date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,46.52,46.52,46.52,46.52,8900.0,40.3835,40.3835,40.3835,40.3835,8900.0
2005-01-03 09:35:00,46.52,46.83,46.52,46.83,9800.0,40.3835,40.6526,40.3835,40.6526,9800.0
2005-01-03 09:40:00,46.81,46.83,46.81,46.82,2600.0,40.6353,40.6526,40.6353,40.644,2600.0
2005-01-03 09:45:00,46.82,46.82,46.75,46.75,8500.0,40.644,40.644,40.5832,40.5832,8500.0
2005-01-03 09:50:00,46.7,46.74,46.61,46.62,6100.0,40.5398,40.5745,40.4617,40.4704,6100.0
2005-01-03 09:55:00,46.64,46.69,46.63,46.63,1200.0,40.4877,40.5311,40.479,40.479,1200.0
2005-01-03 10:00:00,46.65,46.65,46.58,46.58,7100.0,40.4964,40.4964,40.4356,40.4356,7100.0
2005-01-03 10:05:00,46.57,46.57,46.5,46.52,7200.0,40.4269,40.4269,40.3662,40.3835,7200.0
2005-01-03 10:10:00,46.52,46.61,46.52,46.58,4000.0,40.3835,40.4617,40.3835,40.4356,4000.0
2005-01-03 10:15:00,46.56,46.58,46.52,46.52,4400.0,40.4183,40.4356,40.3835,40.3835,4400.0
2005-01-03 10:20:00,46.52,46.6,46.49,46.58,11800.0,40.3835,40.453,40.3575,40.4356,11800.0
2005-01-03 10:25:00,46.57,46.58,46.52,46.57,15400.0,40.4269,40.4356,40.3835,40.4269,15400.0
2005-01-03 10:30:00,46.56,46.56,46.5,46.53,10800.0,40.4183,40.4183,40.3662,40.3922,10800.0
2005-01-03 10:35:00,46.53,46.53,46.42,46.48,26100.0,40.3922,40.3922,40.2967,40.3488,26100.0
2005-01-03 10:40:00,46.49,46.5,46.49,46.5,12800.0,40.3575,40.3662,40.3575,40.3662,12800.0
2005-01-03 10:45:00,46.5,46.5,46.48,46.49,16900.0,40.3662,40.3662,40.3488,40.3575,16900.0
2005-01-03 10:50:00,46.47,46.5,46.43,46.43,8400.0,40.3401,40.3662,40.3054,40.3054,8400.0
2005-01-03 10:55:00,46.41,46.47,46.39,46.39,12300.0,40.2881,40.3401,40.2707,40.2707,12300.0
2005-01-03 11:00:00,46.39,46.45,46.39,46.44,5300.0,40.2707,40.3228,40.2707,40.3141,5300.0
2005-01-03 11:05:00,46.45,46.45,46.3,46.36,5100.0,40.3228,40.3228,40.1926,40.2446,5100.0
2005-01-03 11:10:00,46.36,46.37,46.3,46.31,7700.0,40.2446,40.2533,40.1926,40.2012,7700.0
2005-01-03 11:15:00,46.37,46.42,46.36,46.38,4100.0,40.2533,40.2967,40.2446,40.262,4100.0
2005-01-03 11:20:00,46.38,46.46,46.38,46.44,4400.0,40.262,40.3315,40.262,40.3141,4400.0
2005-01-03 11:25:00,46.43,46.44,46.35,46.41,5600.0,40.3054,40.3141,40.236,40.2881,5600.0
2005-01-03 11:30:00,46.41,46.5,46.41,46.5,14400.0,40.2881,40.3662,40.2881,40.3662,14400.0
2005-01-03 11:35:00,46.5,46.5,46.44,46.47,8900.0,40.3662,40.3662,40.3141,40.3401,8900.0
2005-01-03 11:40:00,46.45,46.49,46.45,46.49,3700.0,40.3228,40.3575,40.3228,40.3575,3700.0
2005-01-03 11:45:00,46.49,46.5,46.49,46.49,6500.0,40.3575,40.3662,40.3575,40.3575,6500.0
2005-01-03 11:50:00,46.49,46.5,46.44,46.47,4800.0,40.3575,40.3662,40.3141,40.3401,4800.0
2005-01-03 11:55:00,46.49,46.5,46.43,46.5,5600.0,40.3575,40.3662,40.3054,40.3662,5600.0
2005-01-03 12:00:00,46.5,46.5,46.48,46.5,8900.0,40.3662,40.3662,40.3488,40.3662,8900.0
2005-01-03 12:05:00,46.5,46.5,46.44,46.48,3300.0,40.3662,40.3662,40.3141,40.3488,3300.0
2005-01-03 12:10:00,46.47,46.5,46.47,46.5,7100.0,40.3401,40.3662,40.3401,40.3662,7100.0
2005-01-03 12:15:00,46.5,46.51,46.5,46.51,5600.0,40.3662,40.3749,40.3662,40.3749,5600.0
2005-01-03 12:20:00,46.51,46.52,46.48,46.51,6200.0,40.3749,40.3835,40.3488,40.3749,6200.0
2005-01-03 12:25:00,46.51,46.53,46.49,46.49,1900.0,40.3749,40.3922,40.3575,40.3575,1900.0
2005-01-03 12:30:00,46.51,46.53,46.49,46.51,4600.0,40.3749,40.3922,40.3575,40.3749,4600.0
2005-01-03 12:35:00,46.5,46.51,46.46,46.5,5000.0,40.3662,40.3749,40.3315,40.3662,5000.0
2005-01-03 12:40:00,46.5,46.51,46.5,46.51,1100.0,40.3662,40.3749,40.3662,40.3749,1100.0
2005-01-03 12:45:00,46.51,46.51,46.49,46.5,3600.0,40.3749,40.3749,40.3575,40.3662,3600.0
2005-01-03 12:50:00,46.52,46.52,46.4,46.46,5300.0,40.3835,40.3835,40.2794,40.3315,5300.0
2005-01-03 12:55:00,46.46,46.47,46.44,46.46,1400.0,40.3315,40.3401,40.3141,40.3315,1400.0
2005-01-03 13:00:00,46.47,46.51,46.47,46.51,2900.0,40.3401,40.3749,40.3401,40.3749,2900.0
2005-01-03 13:05:00,46.5,46.5,46.4,46.4,5600.0,40.3662,40.3662,40.2794,40.2794,5600.0
2005-01-03 13:10:00,46.45,46.5,46.45,46.47,2100.0,40.3228,40.3662,40.3228,40.3401,2100.0
2005-01-03 13:15:00,46.5,46.53,46.49,46.49,2700.0,40.3662,40.3922,40.3575,40.3575,2700.0
2005-01-03 13:20:00,46.52,46.52,46.5,46.5,2500.0,40.3835,40.3835,40.3662,40.3662,2500.0
2005-01-03 13:25:00,46.5,46.5,46.46,46.49,6000.0,40.3662,40.3662,40.3315,40.3575,6000.0
2005-01-03 13:30:00,46.49,46.53,46.49,46.53,2100.0,40.3575,40.3922,40.3575,40.3922,2100.0
2005-01-03 13:35:00,46.53,46.54,46.48,46.48,2700.0,40.3922,40.4009,40.3488,40.3488,2700.0
2005-01-03 13:40:00,46.5,46.5,46.43,46.46,6000.0,40.3662,40.3662,40.3054,40.3315,6000.0
2005-01-03 13:45:00,46.46,46.47,46.46,46.46,2500.0,40.3315,40.3401,40.3315,40.3315,2500.0
2005-01-03 13:50:00,46.46,46.49,46.45,46.49,9600.0,40.3315,40.3575,40.3228,40.3575,9600.0
2005-01-03 13:55:00,46.49,46.49,46.46,46.46,3200.0,40.3575,40.3575,40.3315,40.3315,3200.0
2005-01-03 14:00:00,46.46,46.5,46.44,46.49,6700.0,40.3315,40.3662,40.3141,40.3575,6700.0
2005-01-03 14:05:00,46.5,46.5,46.45,46.46,14800.0,40.3662,40.3662,40.3228,40.3315,14800.0
2005-01-03 14:10:00,46.46,46.5,46.44,46.47,3300.0,40.3315,40.3662,40.3141,40.3401,3300.0
2005-01-03 14:15:00,46.47,46.49,46.45,46.46,4700.0,40.3401,40.3575,40.3228,40.3315,4700.0
2005-01-03 14:20:00,46.48,46.51,46.45,46.45,5400.0,40.3488,40.3749,40.3228,40.3228,5400.0
2005-01-03 14:25:00,46.52,46.52,46.5,46.5,2900.0,40.3835,40.3835,40.3662,40.3662,2900.0
2005-01-03 14:30:00,46.51,46.55,46.51,46.55,8100.0,40.3749,40.4096,40.3749,40.4096,8100.0
2005-01-03 14:35:00,46.55,46.62,46.55,46.6,6300.0,40.4096,40.4704,40.4096,40.453,6300.0
2005-01-03 14:40:00,46.62,46.63,46.58,46.58,3100.0,40.4704,40.479,40.4356,40.4356,3100.0
2005-01-03 14:45:00,46.57,46.57,46.41,46.5,6700.0,40.4269,40.4269,40.2881,40.3662,6700.0
2005-01-03 14:50:00,46.53,46.53,46.52,46.52,1000.0,40.3922,40.3922,40.3835,40.3835,1000.0
2005-01-03 14:55:00,46.52,46.52,46.41,46.41,7600.0,40.3835,40.3835,40.2881,40.2881,7600.0
2005-01-03 15:00:00,46.41,46.41,46.37,46.37,32900.0,40.2881,40.2881,40.2533,40.2533,32900.0
2005-01-03 15:05:00,46.34,46.35,46.31,46.32,1800.0,40.2273,40.236,40.2012,40.2099,1800.0
2005-01-03 15:10:00,46.32,46.44,46.32,46.35,9400.0,40.2099,40.3141,40.2099,40.236,9400.0
2005-01-03 15:15:00,46.33,46.42,46.28,46.28,5200.0,40.2186,40.2967,40.1752,40.1752,5200.0
2005-01-03 15:20:00,46.29,46.53,46.27,46.53,7000.0,40.1839,40.3922,40.1665,40.3922,7000.0
2005-01-03 15:25:00,46.51,46.53,46.41,46.41,7900.0,40.3749,40.3922,40.2881,40.2881,7900.0
2005-01-03 15:30:00,46.4,46.45,46.39,46.43,5700.0,40.2794,40.3228,40.2707,40.3054,5700.0
2005-01-03 15:35:00,46.43,46.43,46.41,46.41,6200.0,40.3054,40.3054,40.2881,40.2881,6200.0
2005-01-03 15:40:00,46.41,46.42,46.41,46.41,2300.0,40.2881,40.2967,40.2881,40.2881,2300.0
2005-01-03 15:45:00,46.41,46.42,46.4,46.4,5700.0,40.2881,40.2967,40.2794,40.2794,5700.0
2005-01-03 15:50:00,46.4,46.41,46.35,46.39,6500.0,40.2794,40.2881,40.236,40.2707,6500.0
2005-01-03 15:55:00,46.36,46.39,46.36,46.39,4500.0,40.2446,40.2707,40.2446,40.2707,4500.0
2005-01-04 09:35:00,46.46,46.46,46.46,46.46,19100.0,40.3315,40.3315,40.3315,40.3315,19100.0
2005-01-04 09:40:00,46.46,46.46,46.46,46.46,7000.0,40.3315,40.3315,40.3315,40.3315,7000.0
2005-01-04 09:45:00,46.46,46.46,46.45,46.46,38200.0,40.3315,40.3315,40.3228,40.3315,38200.0
2005-01-04 09:50:00,46.46,46.55,46.45,46.55,28200.0,40.3315,40.4096,40.3228,40.4096,28200.0
2005-01-04 09:55:00,46.6,46.65,46.6,46.65,1800.0,40.453,40.4964,40.453,40.4964,1800.0
2005-01-04 10:00:00,46.65,46.65,46.64,46.65,9800.0,40.4964,40.4964,40.4877,40.4964,9800.0
2005-01-04 10:05:00,46.65,46.69,46.64,46.68,14700.0,40.4964,40.5311,40.4877,40.5224,14700.0
2005-01-04 10:10:00,46.68,46.68,46.65,46.66,7300.0,40.5224,40.5224,40.4964,40.5051,7300.0
2005-01-04 10:15:00,46.68,46.78,46.68,46.69,1900.0,40.5224,40.6092,40.5224,40.5311,1900.0
2005-01-04 10:20:00,46.7,46.71,46.69,46.69,11800.0,40.5398,40.5485,40.5311,40.5311,11800.0
2005-01-04 10:25:00,46.7,46.71,46.68,46.71,2800.0,40.5398,40.5485,40.5224,40.5485,2800.0
2005-01-04 10:30:00,46.71,46.72,46.65,46.65,7400.0,40.5485,40.5572,40.4964,40.4964,7400.0
2005-01-04 10:35:00,46.65,46.66,46.65,46.66,4300.0,40.4964,40.5051,40.4964,40.5051,4300.0
2005-01-04 10:40:00,46.66,46.7,46.66,46.69,8300.0,40.5051,40.5398,40.5051,40.5311,8300.0
2005-01-04 10:45:00,46.69,46.69,46.64,46.69,5500.0,40.5311,40.5311,40.4877,40.5311,5500.0
2005-01-04 10:50:00,46.69,46.73,46.68,46.72,8900.0,40.5311,40.5658,40.5224,40.5572,8900.0
2005-01-04 10:55:00,46.72,46.72,46.68,46.69,5500.0,40.5572,40.5572,40.5224,40.5311,5500.0
2005-01-04 11:00:00,46.67,46.68,46.61,46.65,4100.0,40.5138,40.5224,40.4617,40.4964,4100.0
2005-01-04 11:05:00,46.64,46.66,46.63,46.63,2700.0,40.4877,40.5051,40.479,40.479,2700.0
2005-01-04 11:10:00,46.62,46.62,46.59,46.6,16900.0,40.4704,40.4704,40.4443,40.453,16900.0
2005-01-04 11:15:00,46.6,46.66,46.6,46.64,7200.0,40.453,40.5051,40.453,40.4877,7200.0
2005-01-04 11:20:00,46.64,46.7,46.6,46.61,14400.0,40.4877,40.5398,40.453,40.4617,14400.0
2005-01-04 11:25:00,46.61,46.61,46.6,46.61,4900.0,40.4617,40.4617,40.453,40.4617,4900.0
2005-01-04 11:30:00,46.6,46.61,46.46,46.46,3600.0,40.453,40.4617,40.3315,40.3315,3600.0
2005-01-04 11:35:00,46.45,46.55,46.45,46.53,9700.0,40.3228,40.4096,40.3228,40.3922,9700.0
2005-01-04 11:40:00,46.54,46.54,46.46,46.53,6900.0,40.4009,40.4009,40.3315,40.3922,6900.0
2005-01-04 11:45:00,46.54,46.57,46.54,46.57,3700.0,40.4009,40.4269,40.4009,40.4269,3700.0
2005-01-04 11:50:00,46.57,46.58,46.57,46.58,6400.0,40.4269,40.4356,40.4269,40.4356,6400.0
2005-01-04 11:55:00,46.58,46.59,46.57,46.59,6900.0,40.4356,40.4443,40.4269,40.4443,6900.0
2005-01-04 12:00:00,46.59,46.6,46.59,46.59,6700.0,40.4443,40.453,40.4443,40.4443,6700.0
2005-01-04 12:05:00,46.59,46.59,46.55,46.57,3100.0,40.4443,40.4443,40.4096,40.4269,3100.0
2005-01-04 12:10:00,46.56,46.57,46.48,46.5,12100.0,40.4183,40.4269,40.3488,40.3662,12100.0
2005-01-04 12:15:00,46.5,46.5,46.45,46.45,2700.0,40.3662,40.3662,40.3228,40.3228,2700.0
2005-01-04 12:20:00,46.45,46.46,46.45,46.45,1100.0,40.3228,40.3315,40.3228,40.3228,1100.0
2005-01-04 12:25:00,46.44,46.44,46.3,46.33,3300.0,40.3141,40.3141,40.1926,40.2186,3300.0
2005-01-04 12:30:00,46.31,46.33,46.27,46.31,3400.0,40.2012,40.2186,40.1665,40.2012,3400.0
2005-01-04 12:35:00,46.3,46.31,46.26,46.28,2300.0,40.1926,40.2012,40.1578,40.1752,2300.0
2005-01-04 12:40:00,46.27,46.27,46.19,46.2,6000.0,40.1665,40.1665,40.0971,40.1058,6000.0
2005-01-04 12:45:00,46.16,46.19,46.0,46.02,17500.0,40.071,40.0971,39.9321,39.9495,17500.0
2005-01-04 12:50:00,46.03,46.07,46.03,46.06,5400.0,39.9582,39.9929,39.9582,39.9842,5400.0
2005-01-04 12:55:00,46.06,46.13,46.06,46.09,1800.0,39.9842,40.045,39.9842,40.0103,1800.0
2005-01-04 13:00:00,46.08,46.2,46.08,46.17,3100.0,40.0016,40.1058,40.0016,40.0797,3100.0
2005-01-04 13:05:00,46.16,46.16,46.11,46.12,2200.0,40.071,40.071,40.0276,40.0363,2200.0
2005-01-04 13:10:00,46.12,46.14,46.1,46.11,2700.0,40.0363,40.0537,40.0189,40.0276,2700.0
2005-01-04 13:15:00,46.12,46.13,46.09,46.09,3300.0,40.0363,40.045,40.0103,40.0103,3300.0
2005-01-04 13:20:00,46.09,46.14,46.07,46.1,4300.0,40.0103,40.0537,39.9929,40.0189,4300.0
2005-01-04 13:25:00,46.08,46.13,46.08,46.11,2500.0,40.0016,40.045,40.0016,40.0276,2500.0
2005-01-04 13:30:00,46.13,46.13,46.08,46.08,3500.0,40.045,40.045,40.0016,40.0016,3500.0
2005-01-04 13:35:00,46.07,46.08,46.06,46.08,2300.0,39.9929,40.0016,39.9842,40.0016,2300.0
2005-01-04 13:40:00,46.06,46.07,46.03,46.07,7100.0,39.9842,39.9929,39.9582,39.9929,7100.0
2005-01-04 13:45:00,46.06,46.09,46.04,46.09,1200.0,39.9842,40.0103,39.9669,40.0103,1200.0
2005-01-04 13:50:00,46.09,46.1,46.09,46.09,900.0,40.0103,40.0189,40.0103,40.0103,900.0
2005-01-04 13:55:00,46.08,46.12,46.07,46.09,6200.0,40.0016,40.0363,39.9929,40.0103,6200.0
2005-01-04 14:00:00,46.11,46.15,46.05,46.15,5300.0,40.0276,40.0623,39.9755,40.0623,5300.0
2005-01-04 14:05:00,46.12,46.15,46.06,46.06,2100.0,40.0363,40.0623,39.9842,39.9842,2100.0
2005-01-04 14:10:00,46.06,46.06,45.97,45.98,8200.0,39.9842,39.9842,39.9061,39.9148,8200.0
2005-01-04 14:15:00,45.97,46.08,45.97,46.08,5300.0,39.9061,40.0016,39.9061,40.0016,5300.0
2005-01-04 14:20:00,46.07,46.1,46.04,46.05,7300.0,39.9929,40.0189,39.9669,39.9755,7300.0
2005-01-04 14:25:00,46.07,46.07,46.06,46.06,2300.0,39.9929,39.9929,39.9842,39.9842,2300.0
2005-01-04 14:30:00,46.06,46.07,46.06,46.07,4900.0,39.9842,39.9929,39.9842,39.9929,4900.0
2005-01-04 14:35:00,46.06,46.06,46.04,46.05,4800.0,39.9842,39.9842,39.9669,39.9755,4800.0
2005-01-04 14:40:00,46.07,46.11,46.07,46.1,10200.0,39.9929,40.0276,39.9929,40.0189,10200.0
2005-01-04 14:45:00,46.1,46.11,46.1,46.11,2500.0,40.0189,40.0276,40.0189,40.0276,2500.0
2005-01-04 14:50:00,46.11,46.11,46.1,46.1,900.0,40.0276,40.0276,40.0189,40.0189,900.0
2005-01-04 14:55:00,46.1,46.11,46.08,46.08,9400.0,40.0189,40.0276,40.0016,40.0016,9400.0
2005-01-04 15:00:00,46.09,46.09,46.05,46.05,7800.0,40.0103,40.0103,39.9755,39.9755,7800.0
2005-01-04 15:05:00,46.05,46.13,46.05,46.13,6300.0,39.9755,40.045,39.9755,40.045,6300.0
2005-01-04 15:10:00,46.12,46.12,46.11,46.11,2200.0,40.0363,40.0363,40.0276,40.0276,2200.0
2005-01-04 15:15:00,46.11,46.15,46.11,46.14,2800.0,40.0276,40.0623,40.0276,40.0537,2800.0
2005-01-04 15:20:00,46.12,46.12,46.07,46.08,1900.0,40.0363,40.0363,39.9929,40.0016,1900.0
2005-01-04 15:25:00,46.07,46.1,46.07,46.07,3500.0,39.9929,40.0189,39.9929,39.9929,3500.0
2005-01-04 15:30:00,46.07,46.09,46.05,46.09,14300.0,39.9929,40.0103,39.9755,40.0103,14300.0
2005-01-04 15:35:00,46.08,46.1,46.08,46.1,6500.0,40.0016,40.0189,40.0016,40.0189,6500.0
2005-01-04 15:40:00,46.09,46.09,46.07,46.08,2200.0,40.0103,40.0103,39.9929,40.0016,2200.0
2005-01-04 15:45:00,46.08,46.09,46.05,46.05,7400.0,40.0016,40.0103,39.9755,39.9755,7400.0
2005-01-04 15:50:00,46.05,46.05,45.9,46.0,78300.0,39.9755,39.9755,39.8453,39.9321,78300.0
2005-01-04 15:55:00,45.92,45.97,45.9,45.97,30200.0,39.8627,39.9061,39.8453,39.9061,30200.0
2005-01-05 09:35:00,46.0,46.0,45.95,45.95,8500.0,39.9321,39.9321,39.8887,39.8887,8500.0
2005-01-05 09:40:00,45.95,45.95,45.95,45.95,0.0,39.8887,39.8887,39.8887,39.8887,0.0
2005-01-05 09:45:00,45.95,45.95,45.9,45.9,2400.0,39.8887,39.8887,39.8453,39.8453,2400.0
2005-01-05 09:50:00,45.89,45.89,45.89,45.89,100.0,39.8366,39.8366,39.8366,39.8366,100.0
2005-01-05 09:55:00,45.91,45.91,45.89,45.89,4000.0,39.854,39.854,39.8366,39.8366,4000.0
2005-01-05 10:00:00,45.87,45.87,45.81,45.81,5500.0,39.8193,39.8193,39.7672,39.7672,5500.0
2005-01-05 10:05:00,45.81,45.85,45.75,45.75,7200.0,39.7672,39.8019,39.7151,39.7151,7200.0
2005-01-05 10:10:00,45.75,45.79,45.57,45.58,7200.0,39.7151,39.7498,39.5589,39.5675,7200.0
2005-01-05 10:15:00,45.58,45.7,45.58,45.7,4600.0,39.5675,39.6717,39.5675,39.6717,4600.0
2005-01-05 10:20:00,45.7,45.72,45.69,45.71,7200.0,39.6717,39.6891,39.663,39.6804,7200.0
2005-01-05 10:25:00,45.7,45.71,45.7,45.71,6200.0,39.6717,39.6804,39.6717,39.6804,6200.0
2005-01-05 10:30:00,45.69,45.72,45.69,45.72,4800.0,39.663,39.6891,39.663,39.6891,4800.0
2005-01-05 10:35:00,45.72,45.77,45.72,45.77,3600.0,39.6891,39.7325,39.6891,39.7325,3600.0
2005-01-05 10:40:00,45.76,45.77,45.76,45.76,1200.0,39.7238,39.7325,39.7238,39.7238,1200.0
2005-01-05 10:45:00,45.77,45.8,45.77,45.78,7400.0,39.7325,39.7585,39.7325,39.7412,7400.0
2005-01-05 10:50:00,45.79,45.79,45.77,45.78,5600.0,39.7498,39.7498,39.7325,39.7412,5600.0
2005-01-05 10:55:00,45.77,45.77,45.74,45.74,400.0,39.7325,39.7325,39.7064,39.7064,400.0
2005-01-05 11:00:00,45.72,45.73,45.66,45.69,10600.0,39.6891,39.6978,39.637,39.663,10600.0
2005-01-05 11:05:00,45.76,45.76,45.73,45.73,2900.0,39.7238,39.7238,39.6978,39.6978,2900.0
2005-01-05 11:10:00,45.69,45.76,45.69,45.71,3700.0,39.663,39.7238,39.663,39.6804,3700.0
2005-01-05 11:15:00,45.71,45.78,45.71,45.72,4800.0,39.6804,39.7412,39.6804,39.6891,4800.0
2005-01-05 11:20:00,45.72,45.73,45.71,45.73,4200.0,39.6891,39.6978,39.6804,39.6978,4200.0
2005-01-05 11:25:00,45.71,45.72,45.6,45.71,6000.0,39.6804,39.6891,39.5849,39.6804,6000.0
2005-01-05 11:30:00,45.74,45.78,45.71,45.78,6800.0,39.7064,39.7412,39.6804,39.7412,6800.0
2005-01-05 11:35:00,45.72,45.72,45.65,45.66,5000.0,39.6891,39.6891,39.6283,39.637,5000.0
2005-01-05 11:40:00,45.66,45.67,45.6,45.66,4100.0,39.637,39.6457,39.5849,39.637,4100.0
2005-01-05 11:45:00,45.66,45.67,45.65,45.67,2300.0,39.637,39.6457,39.6283,39.6457,2300.0
2005-01-05 11:50:00,45.67,45.67,45.48,45.48,15300.0,39.6457,39.6457,39.4807,39.4807,15300.0
2005-01-05 11:55:00,45.44,45.44,45.4,45.44,2100.0,39.446,39.446,39.4113,39.446,2100.0
2005-01-05 12:00:00,45.5,45.5,45.37,45.37,5600.0,39.4981,39.4981,39.3852,39.3852,5600.0
2005-01-05 12:05:00,45.35,45.37,45.34,45.37,3800.0,39.3679,39.3852,39.3592,39.3852,3800.0
2005-01-05 12:10:00,45.39,45.39,45.36,45.36,1900.0,39.4026,39.4026,39.3766,39.3766,1900.0
2005-01-05 12:15:00,45.33,45.35,45.32,45.35,3600.0,39.3505,39.3679,39.3418,39.3679,3600.0
2005-01-05 12:20:00,45.38,45.42,45.38,45.38,4000.0,39.3939,39.4286,39.3939,39.3939,4000.0
2005-01-05 12:25:00,45.32,45.33,45.26,45.26,5700.0,39.3418,39.3505,39.2897,39.2897,5700.0
2005-01-05 12:30:00,45.26,45.28,45.15,45.19,10500.0,39.2897,39.3071,39.1943,39.229,10500.0
2005-01-05 12:35:00,45.19,45.19,45.17,45.18,5300.0,39.229,39.229,39.2116,39.2203,5300.0
2005-01-05 12:40:00,45.17,45.17,45.14,45.16,7600.0,39.2116,39.2116,39.1856,39.2029,7600.0
2005-01-05 12:45:00,45.15,45.15,45.14,45.14,6200.0,39.1943,39.1943,39.1856,39.1856,6200.0
2005-01-05 12:50:00,45.15,45.15,45.13,45.13,4700.0,39.1943,39.1943,39.1769,39.1769,4700.0
2005-01-05 12:55:00,45.14,45.15,45.11,45.11,2200.0,39.1856,39.1943,39.1595,39.1595,2200.0
2005-01-05 13:00:00,45.11,45.18,45.11,45.18,3300.0,39.1595,39.2203,39.1595,39.2203,3300.0
2005-01-05 13:05:00,45.18,45.18,45.12,45.15,4600.0,39.2203,39.2203,39.1682,39.1943,4600.0
2005-01-05 13:10:00,45.15,45.25,45.15,45.25,3500.0,39.1943,39.2811,39.1943,39.2811,3500.0
2005-01-05 13:15:00,45.2,45.26,45.2,45.2,5400.0,39.2377,39.2897,39.2377,39.2377,5400.0
2005-01-05 13:20:00,45.21,45.29,45.2,45.25,12800.0,39.2463,39.3158,39.2377,39.2811,12800.0
2005-01-05 13:25:00,45.24,45.29,45.24,45.25,2300.0,39.2724,39.3158,39.2724,39.2811,2300.0
2005-01-05 13:30:00,45.25,45.29,45.23,45.28,6500.0,39.2811,39.3158,39.2637,39.3071,6500.0
2005-01-05 13:35:00,45.28,45.28,45.25,45.25,6600.0,39.3071,39.3071,39.2811,39.2811,6600.0
2005-01-05 13:40:00,45.25,45.27,45.2,45.25,11000.0,39.2811,39.2984,39.2377,39.2811,11000.0
2005-01-05 13:45:00,45.22,45.25,45.22,45.25,3100.0,39.255,39.2811,39.255,39.2811,3100.0
2005-01-05 13:50:00,45.2,45.3,45.2,45.3,4700.0,39.2377,39.3245,39.2377,39.3245,4700.0
2005-01-05 13:55:00,45.24,45.24,45.22,45.23,1500.0,39.2724,39.2724,39.255,39.2637,1500.0
2005-01-05 14:00:00,45.23,45.23,45.2,45.22,2500.0,39.2637,39.2637,39.2377,39.255,2500.0
2005-01-05 14:05:00,45.21,45.22,45.2,45.2,3400.0,39.2463,39.255,39.2377,39.2377,3400.0
2005-01-05 14:10:00,45.21,45.29,45.21,45.23,2600.0,39.2463,39.3158,39.2463,39.2637,2600.0
2005-01-05 14:15:00,45.21,45.22,45.15,45.2,4900.0,39.2463,39.255,39.1943,39.2377,4900.0
2005-01-05 14:20:00,45.18,45.19,45.18,45.19,1400.0,39.2203,39.229,39.2203,39.229,1400.0
2005-01-05 14:25:00,45.19,45.27,45.19,45.27,6800.0,39.229,39.2984,39.229,39.2984,6800.0
2005-01-05 14:30:00,45.24,45.28,45.21,45.23,4100.0,39.2724,39.3071,39.2463,39.2637,4100.0
2005-01-05 14:35:00,45.22,45.23,45.2,45.21,2700.0,39.255,39.2637,39.2377,39.2463,2700.0
2005-01-05 14:40:00,45.21,45.22,45.18,45.18,1500.0,39.2463,39.255,39.2203,39.2203,1500.0
2005-01-05 14:45:00,45.18,45.21,45.17,45.19,4700.0,39.2203,39.2463,39.2116,39.229,4700.0
2005-01-05 14:50:00,45.19,45.19,45.18,45.18,1200.0,39.229,39.229,39.2203,39.2203,1200.0
2005-01-05 14:55:00,45.19,45.19,45.07,45.08,5900.0,39.229,39.229,39.1248,39.1335,5900.0
2005-01-05 15:00:00,45.07,45.12,45.07,45.12,3900.0,39.1248,39.1682,39.1248,39.1682,3900.0
2005-01-05 15:05:00,45.12,45.12,45.11,45.11,2500.0,39.1682,39.1682,39.1595,39.1595,2500.0
2005-01-05 15:10:00,45.11,45.18,45.11,45.16,4200.0,39.1595,39.2203,39.1595,39.2029,4200.0
2005-01-05 15:15:00,45.16,45.16,45.1,45.11,4800.0,39.2029,39.2029,39.1509,39.1595,4800.0
2005-01-05 15:20:00,45.1,45.18,45.1,45.18,3900.0,39.1509,39.2203,39.1509,39.2203,3900.0
2005-01-05 15:25:00,45.14,45.15,45.11,45.11,2500.0,39.1856,39.1943,39.1595,39.1595,2500.0
2005-01-05 15:30:00,45.03,45.06,45.03,45.06,5500.0,39.0901,39.1161,39.0901,39.1161,5500.0
2005-01-05 15:35:00,45.09,45.15,45.02,45.04,4500.0,39.1422,39.1943,39.0814,39.0988,4500.0
2005-01-05 15:40:00,45.04,45.04,45.02,45.04,8200.0,39.0988,39.0988,39.0814,39.0988,8200.0
2005-01-05 15:45:00,45.02,45.03,44.92,44.92,9600.0,39.0814,39.0901,38.9946,38.9946,9600.0
2005-01-05 15:50:00,44.9,44.99,44.9,44.98,19600.0,38.9772,39.0554,38.9772,39.0467,19600.0
2005-01-05 15:55:00,44.96,44.99,44.77,44.78,23500.0,39.0293,39.0554,38.8644,38.8731,23500.0
2005-01-06 09:30:00,45.0,45.05,45.0,45.03,23500.0,39.064,39.1074,39.064,39.0901,23500.0
2005-01-06 09:35:00,45.01,45.14,45.0,45.07,11100.0,39.0727,39.1856,39.064,39.1248,11100.0
2005-01-06 09:40:00,45.12,45.24,45.0,45.22,8900.0,39.1682,39.2724,39.064,39.255,8900.0
2005-01-06 09:45:00,45.25,45.47,45.25,45.46,7700.0,39.2811,39.472,39.2811,39.4634,7700.0
2005-01-06 09:50:00,45.47,45.73,45.47,45.69,12800.0,39.472,39.6978,39.472,39.663,12800.0
2005-01-06 09:55:00,45.69,45.73,45.3,45.3,18900.0,39.663,39.6978,39.3245,39.3245,18900.0
2005-01-06 10:00:00,45.35,45.35,45.15,45.15,17800.0,39.3679,39.3679,39.1943,39.1943,17800.0
2005-01-06 10:05:00,45.13,45.22,44.98,45.17,12000.0,39.1769,39.255,39.0467,39.2116,12000.0
2005-01-06 10:10:00,45.18,45.29,45.18,45.29,9000.0,39.2203,39.3158,39.2203,39.3158,9000.0
2005-01-06 10:15:00,45.25,45.27,45.25,45.27,4800.0,39.2811,39.2984,39.2811,39.2984,4800.0
2005-01-06 10:20:00,45.27,45.29,45.26,45.26,6900.0,39.2984,39.3158,39.2897,39.2897,6900.0
2005-01-06 10:25:00,45.25,45.27,45.2,45.23,2000.0,39.2811,39.2984,39.2377,39.2637,2000.0
2005-01-06 10:30:00,45.23,45.23,45.16,45.17,3200.0,39.2637,39.2637,39.2029,39.2116,3200.0
2005-01-06 10:35:00,45.17,45.19,45.15,45.19,11900.0,39.2116,39.229,39.1943,39.229,11900.0
2005-01-06 10:40:00,45.18,45.2,45.12,45.2,7100.0,39.2203,39.2377,39.1682,39.2377,7100.0
2005-01-06 10:45:00,45.2,45.2,45.14,45.15,5100.0,39.2377,39.2377,39.1856,39.1943,5100.0
2005-01-06 10:50:00,45.16,45.18,45.15,45.15,6800.0,39.2029,39.2203,39.1943,39.1943,6800.0
2005-01-06 10:55:00,45.15,45.24,45.15,45.24,6700.0,39.1943,39.2724,39.1943,39.2724,6700.0
2005-01-06 11:00:00,45.24,45.24,45.18,45.19,2500.0,39.2724,39.2724,39.2203,39.229,2500.0
2005-01-06 11:05:00,45.19,45.28,45.19,45.28,3500.0,39.229,39.3071,39.229,39.3071,3500.0
2005-01-06 11:10:00,45.28,45.28,45.24,45.25,2800.0,39.3071,39.3071,39.2724,39.2811,2800.0
2005-01-06 11:15:00,45.25,45.26,45.25,45.26,1100.0,39.2811,39.2897,39.2811,39.2897,1100.0
2005-01-06 11:20:00,45.27,45.3,45.27,45.29,12600.0,39.2984,39.3245,39.2984,39.3158,12600.0
2005-01-06 11:25:00,45.29,45.49,45.28,45.49,44600.0,39.3158,39.4894,39.3071,39.4894,44600.0
2005-01-06 11:30:00,45.5,45.61,45.5,45.57,6800.0,39.4981,39.5936,39.4981,39.5589,6800.0
2005-01-06 11:35:00,45.57,45.6,45.57,45.59,3000.0,39.5589,39.5849,39.5589,39.5762,3000.0
2005-01-06 11:40:00,45.63,45.8,45.63,45.8,6300.0,39.6109,39.7585,39.6109,39.7585,6300.0
2005-01-06 11:45:00,45.79,45.8,45.79,45.8,1500.0,39.7498,39.7585,39.7498,39.7585,1500.0
2005-01-06 11:50:00,45.87,45.87,45.83,45.83,3800.0,39.8193,39.8193,39.7846,39.7846,3800.0
2005-01-06 11:55:00,45.8,45.8,45.78,45.79,2500.0,39.7585,39.7585,39.7412,39.7498,2500.0
2005-01-06 12:00:00,45.78,45.78,45.68,45.74,4800.0,39.7412,39.7412,39.6543,39.7064,4800.0
2005-01-06 12:05:00,45.76,45.77,45.7,45.77,1700.0,39.7238,39.7325,39.6717,39.7325,1700.0
2005-01-06 12:10:00,45.74,45.74,45.7,45.7,1700.0,39.7064,39.7064,39.6717,39.6717,1700.0
2005-01-06 12:15:00,45.71,45.71,45.65,45.65,3400.0,39.6804,39.6804,39.6283,39.6283,3400.0
2005-01-06 12:20:00,45.67,45.69,45.67,45.67,1800.0,39.6457,39.663,39.6457,39.6457,1800.0
2005-01-06 12:25:00,45.69,45.74,45.69,45.7,3600.0,39.663,39.7064,39.663,39.6717,3600.0
2005-01-06 12:30:00,45.69,45.69,45.63,45.64,2700.0,39.663,39.663,39.6109,39.6196,2700.0
2005-01-06 12:35:00,45.65,45.74,45.65,45.7,5900.0,39.6283,39.7064,39.6283,39.6717,5900.0
2005-01-06 12:40:00,45.7,45.7,45.67,45.67,1700.0,39.6717,39.6717,39.6457,39.6457,1700.0
2005-01-06 12:45:00,45.67,45.67,45.57,45.65,3800.0,39.6457,39.6457,39.5589,39.6283,3800.0
2005-01-06 12:50:00,45.67,45.67,45.66,45.66,600.0,39.6457,39.6457,39.637,39.637,600.0
2005-01-06 12:55:00,45.67,45.68,45.67,45.67,1600.0,39.6457,39.6543,39.6457,39.6457,1600.0
2005-01-06 13:00:00,45.66,45.67,45.62,45.62,4500.0,39.637,39.6457,39.6023,39.6023,4500.0
2005-01-06 13:05:00,45.63,45.65,45.55,45.55,4900.0,39.6109,39.6283,39.5415,39.5415,4900.0
2005-01-06 13:10:00,45.65,45.7,45.65,45.7,4500.0,39.6283,39.6717,39.6283,39.6717,4500.0
2005-01-06 13:15:00,45.7,45.73,45.69,45.7,22800.0,39.6717,39.6978,39.663,39.6717,22800.0
2005-01-06 13:20:00,45.69,45.8,45.69,45.8,4500.0,39.663,39.7585,39.663,39.7585,4500.0
2005-01-06 13:25:00,45.8,45.95,45.8,45.95,5000.0,39.7585,39.8887,39.7585,39.8887,5000.0
2005-01-06 13:30:00,45.95,45.98,45.94,45.97,1200.0,39.8887,39.9148,39.88,39.9061,1200.0
2005-01-06 13:35:00,45.98,46.1,45.98,46.1,10200.0,39.9148,40.0189,39.9148,40.0189,10200.0
2005-01-06 13:40:00,46.09,46.24,46.08,46.2,6600.0,40.0103,40.1405,40.0016,40.1058,6600.0
2005-01-06 13:45:00,46.2,46.35,46.2,46.35,5100.0,40.1058,40.236,40.1058,40.236,5100.0
2005-01-06 13:50:00,46.31,46.37,46.31,46.33,6400.0,40.2012,40.2533,40.2012,40.2186,6400.0
2005-01-06 13:55:00,46.34,46.34,46.29,46.32,3900.0,40.2273,40.2273,40.1839,40.2099,3900.0
2005-01-06 14:00:00,46.32,46.36,46.31,46.36,6200.0,40.2099,40.2446,40.2012,40.2446,6200.0
2005-01-06 14:05:00,46.36,46.38,46.35,46.38,7500.0,40.2446,40.262,40.236,40.262,7500.0
2005-01-06 14:10:00,46.38,46.38,46.26,46.27,6300.0,40.262,40.262,40.1578,40.1665,6300.0
2005-01-06 14:15:00,46.27,46.31,46.26,46.31,4700.0,40.1665,40.2012,40.1578,40.2012,4700.0
2005-01-06 14:20:00,46.31,46.31,46.21,46.29,4000.0,40.2012,40.2012,40.1144,40.1839,4000.0
2005-01-06 14:25:00,46.31,46.38,46.3,46.38,12200.0,40.2012,40.262,40.1926,40.262,12200.0
2005-01-06 14:30:00,46.38,46.38,46.36,46.37,5900.0,40.262,40.262,40.2446,40.2533,5900.0
2005-01-06 14:35:00,46.36,46.39,46.31,46.38,16900.0,40.2446,40.2707,40.2012,40.262,16900.0
2005-01-06 14:40:00,46.38,46.43,46.38,46.41,5400.0,40.262,40.3054,40.262,40.2881,5400.0
2005-01-06 14:45:00,46.41,46.55,46.41,46.55,10600.0,40.2881,40.4096,40.2881,40.4096,10600.0
2005-01-06 14:50:00,46.55,46.63,46.48,46.57,10200.0,40.4096,40.479,40.3488,40.4269,10200.0
2005-01-06 14:55:00,46.55,46.57,46.46,46.47,8200.0,40.4096,40.4269,40.3315,40.3401,8200.0
2005-01-06 15:00:00,46.46,46.54,46.46,46.54,5100.0,40.3315,40.4009,40.3315,40.4009,5100.0
2005-01-06 15:05:00,46.54,46.66,46.53,46.66,4100.0,40.4009,40.5051,40.3922,40.5051,4100.0
2005-01-06 15:10:00,46.66,46.73,46.62,46.62,13000.0,40.5051,40.5658,40.4704,40.4704,13000.0
2005-01-06 15:15:00,46.62,46.62,46.47,46.47,7900.0,40.4704,40.4704,40.3401,40.3401,7900.0
2005-01-06 15:20:00,46.46,46.47,46.37,46.38,8300.0,40.3315,40.3401,40.2533,40.262,8300.0
2005-01-06 15:25:00,46.37,46.37,46.28,46.28,5400.0,40.2533,40.2533,40.1752,40.1752,5400.0
2005-01-06 15:30:00,46.29,46.29,46.25,46.25,17600.0,40.1839,40.1839,40.1492,40.1492,17600.0
2005-01-06 15:35:00,46.25,46.27,46.25,46.27,10200.0,40.1492,40.1665,40.1492,40.1665,10200.0
2005-01-06 15:40:00,46.36,46.38,46.27,46.34,4000.0,40.2446,40.262,40.1665,40.2273,4000.0
2005-01-06 15:45:00,46.34,46.5,46.34,46.5,18700.0,40.2273,40.3662,40.2273,40.3662,18700.0
2005-01-06 15:50:00,46.49,46.52,46.47,46.51,15400.0,40.3575,40.3835,40.3401,40.3749,15400.0
2005-01-06 15:55:00,46.52,46.52,46.48,46.48,14100.0,40.3835,40.3835,40.3488,40.3488,14100.0
2005-01-07 09:30:00,46.61,46.61,46.61,46.61,0.0,40.4617,40.4617,40.4617,40.4617,0.0
2005-01-07 09:35:00,46.61,46.61,46.61,46.61,0.0,40.4617,40.4617,40.4617,40.4617,0.0
2005-01-07 09:40:00,47.1,47.28,47.1,47.25,85900.0,40.887,41.0433,40.887,41.0172,85900.0
2005-01-07 09:45:00,47.35,47.5,47.3,47.5,53800.0,41.1041,41.2343,41.0607,41.2343,53800.0
2005-01-07 09:50:00,47.6,48.0,47.53,47.95,38600.0,41.3211,41.6683,41.2603,41.6249,38600.0
2005-01-07 09:55:00,47.95,48.38,47.95,48.23,115800.0,41.6249,41.9982,41.6249,41.868,115800.0
2005-01-07 10:00:00,48.25,48.7,48.25,48.51,44800.0,41.8853,42.276,41.8853,42.111,44800.0
2005-01-07 10:05:00,48.55,48.7,48.44,48.45,124300.0,42.1458,42.276,42.0503,42.059,124300.0
2005-01-07 10:10:00,48.35,48.4,48.03,48.3,63300.0,41.9721,42.0156,41.6944,41.9287,63300.0
2005-01-07 10:15:00,48.17,48.34,48.17,48.34,38200.0,41.8159,41.9635,41.8159,41.9635,38200.0
2005-01-07 10:20:00,48.34,48.34,48.25,48.26,9200.0,41.9635,41.9635,41.8853,41.894,9200.0
2005-01-07 10:25:00,48.26,48.35,48.19,48.19,60500.0,41.894,41.9721,41.8333,41.8333,60500.0
2005-01-07 10:30:00,48.21,48.21,48.11,48.11,7900.0,41.8506,41.8506,41.7638,41.7638,7900.0
2005-01-07 10:35:00,48.14,48.14,47.86,47.86,47300.0,41.7898,41.7898,41.5468,41.5468,47300.0
2005-01-07 10:40:00,47.85,47.85,47.4,47.4,18400.0,41.5381,41.5381,41.1475,41.1475,18400.0
2005-01-07 10:45:00,47.4,47.41,47.28,47.3,72000.0,41.1475,41.1561,41.0433,41.0607,72000.0
2005-01-07 10:50:00,47.31,47.4,47.31,47.4,65000.0,41.0693,41.1475,41.0693,41.1475,65000.0
2005-01-07 10:55:00,47.39,47.7,47.39,47.7,29300.0,41.1388,41.4079,41.1388,41.4079,29300.0
2005-01-07 11:00:00,47.7,47.9,47.7,47.8,55400.0,41.4079,41.5815,41.4079,41.4947,55400.0
2005-01-07 11:05:00,47.82,47.94,47.81,47.93,8900.0,41.5121,41.6162,41.5034,41.6075,8900.0
2005-01-07 11:10:00,47.91,47.91,47.62,47.62,7900.0,41.5902,41.5902,41.3384,41.3384,7900.0
2005-01-07 11:15:00,47.57,47.66,47.55,47.55,24900.0,41.295,41.3732,41.2777,41.2777,24900.0
2005-01-07 11:20:00,47.56,47.71,47.55,47.71,13800.0,41.2864,41.4166,41.2777,41.4166,13800.0
2005-01-07 11:25:00,47.7,47.8,47.7,47.8,9400.0,41.4079,41.4947,41.4079,41.4947,9400.0
2005-01-07 11:30:00,47.8,47.8,47.75,47.78,4600.0,41.4947,41.4947,41.4513,41.4773,4600.0
2005-01-07 11:35:00,47.76,47.76,47.7,47.73,6100.0,41.46,41.46,41.4079,41.4339,6100.0
2005-01-07 11:40:00,47.73,47.92,47.73,47.92,26400.0,41.4339,41.5989,41.4339,41.5989,26400.0
2005-01-07 11:45:00,47.92,47.97,47.82,47.83,7000.0,41.5989,41.6423,41.5121,41.5207,7000.0
2005-01-07 11:50:00,47.88,47.93,47.87,47.93,3400.0,41.5641,41.6075,41.5555,41.6075,3400.0
2005-01-07 11:55:00,47.93,47.93,47.92,47.92,5200.0,41.6075,41.6075,41.5989,41.5989,5200.0
2005-01-07 12:00:00,47.92,47.92,47.77,47.78,3100.0,41.5989,41.5989,41.4687,41.4773,3100.0
2005-01-07 12:05:00,47.74,47.84,47.7,47.74,19300.0,41.4426,41.5294,41.4079,41.4426,19300.0
2005-01-07 12:10:00,47.75,47.85,47.75,47.83,38200.0,41.4513,41.5381,41.4513,41.5207,38200.0
2005-01-07 12:15:00,47.85,47.88,47.85,47.88,1000.0,41.5381,41.5641,41.5381,41.5641,1000.0
2005-01-07 12:20:00,47.89,47.95,47.89,47.95,31400.0,41.5728,41.6249,41.5728,41.6249,31400.0
2005-01-07 12:25:00,48.0,48.04,48.0,48.0,43900.0,41.6683,41.703,41.6683,41.6683,43900.0
2005-01-07 12:30:00,48.01,48.15,48.01,48.1,14300.0,41.677,41.7985,41.677,41.7551,14300.0
2005-01-07 12:35:00,48.1,48.14,48.07,48.14,25100.0,41.7551,41.7898,41.7291,41.7898,25100.0
2005-01-07 12:40:00,48.14,48.15,48.1,48.14,6800.0,41.7898,41.7985,41.7551,41.7898,6800.0
2005-01-07 12:45:00,48.15,48.15,48.13,48.15,12000.0,41.7985,41.7985,41.7812,41.7985,12000.0
2005-01-07 12:50:00,48.15,48.25,48.11,48.22,49800.0,41.7985,41.8853,41.7638,41.8593,49800.0
2005-01-07 12:55:00,48.22,48.28,48.21,48.27,7600.0,41.8593,41.9114,41.8506,41.9027,7600.0
2005-01-07 13:00:00,48.27,48.35,48.26,48.35,9000.0,41.9027,41.9721,41.894,41.9721,9000.0
2005-01-07 13:05:00,48.36,48.59,48.36,48.59,19400.0,41.9808,42.1805,41.9808,42.1805,19400.0
2005-01-07 13:10:00,48.59,48.72,48.52,48.54,11300.0,42.1805,42.2933,42.1197,42.1371,11300.0
2005-01-07 13:15:00,48.54,48.57,48.4,48.4,20800.0,42.1371,42.1631,42.0156,42.0156,20800.0
2005-01-07 13:20:00,48.4,48.62,48.34,48.62,16600.0,42.0156,42.2065,41.9635,42.2065,16600.0
2005-01-07 13:25:00,48.61,48.61,48.57,48.58,16100.0,42.1978,42.1978,42.1631,42.1718,16100.0
2005-01-07 13:30:00,48.58,48.58,48.53,48.55,12600.0,42.1718,42.1718,42.1284,42.1458,12600.0
2005-01-07 13:35:00,48.55,48.55,48.53,48.53,1500.0,42.1458,42.1458,42.1284,42.1284,1500.0
2005-01-07 13:40:00,48.53,48.54,48.5,48.5,26000.0,42.1284,42.1371,42.1024,42.1024,26000.0
2005-01-07 13:45:00,48.49,48.49,48.42,48.49,3700.0,42.0937,42.0937,42.0329,42.0937,3700.0
2005-01-07 13:50:00,48.49,48.54,48.47,48.48,1200.0,42.0937,42.1371,42.0763,42.085,1200.0
2005-01-07 13:55:00,48.52,48.55,48.5,48.5,4800.0,42.1197,42.1458,42.1024,42.1024,4800.0
2005-01-07 14:00:00,48.48,48.55,48.48,48.54,4400.0,42.085,42.1458,42.085,42.1371,4400.0
2005-01-07 14:05:00,48.54,48.55,48.47,48.47,10200.0,42.1371,42.1458,42.0763,42.0763,10200.0
2005-01-07 14:10:00,48.46,48.53,48.46,48.52,7000.0,42.0676,42.1284,42.0676,42.1197,7000.0
2005-01-07 14:15:00,48.49,48.53,48.49,48.52,45300.0,42.0937,42.1284,42.0937,42.1197,45300.0
2005-01-07 14:20:00,48.52,48.53,48.52,48.53,500.0,42.1197,42.1284,42.1197,42.1284,500.0
2005-01-07 14:25:00,48.51,48.52,48.46,48.46,5300.0,42.111,42.1197,42.0676,42.0676,5300.0
2005-01-07 14:30:00,48.49,48.55,48.49,48.53,4100.0,42.0937,42.1458,42.0937,42.1284,4100.0
2005-01-07 14:35:00,48.52,48.52,48.44,48.45,8500.0,42.1197,42.1197,42.0503,42.059,8500.0
2005-01-07 14:40:00,48.47,48.59,48.45,48.56,17400.0,42.0763,42.1805,42.059,42.1544,17400.0
2005-01-07 14:45:00,48.59,48.85,48.52,48.6,33900.0,42.1805,42.4062,42.1197,42.1892,33900.0
2005-01-07 14:50:00,48.53,48.9,48.53,48.88,16300.0,42.1284,42.4496,42.1284,42.4322,16300.0
2005-01-07 14:55:00,48.89,48.89,48.6,48.84,12000.0,42.4409,42.4409,42.1892,42.3975,12000.0
2005-01-07 15:00:00,48.85,49.06,48.8,49.01,27300.0,42.4062,42.5885,42.3628,42.5451,27300.0
2005-01-07 15:05:00,49.01,49.03,48.91,49.0,17600.0,42.5451,42.5624,42.4583,42.5364,17600.0
2005-01-07 15:10:00,49.0,49.16,49.0,49.14,10500.0,42.5364,42.6753,42.5364,42.6579,10500.0
2005-01-07 15:15:00,49.15,49.39,49.15,49.39,21500.0,42.6666,42.875,42.6666,42.875,21500.0
2005-01-07 15:20:00,49.39,49.39,49.2,49.35,17500.0,42.875,42.875,42.71,42.8402,17500.0
2005-01-07 15:25:00,49.35,49.5,49.35,49.49,21400.0,42.8402,42.9704,42.8402,42.9618,21400.0
2005-01-07 15:30:00,49.49,49.7,49.49,49.68,31600.0,42.9618,43.1441,42.9618,43.1267,31600.0
2005-01-07 15:35:00,49.69,49.69,49.52,49.66,34800.0,43.1354,43.1354,42.9878,43.1093,34800.0
2005-01-07 15:40:00,49.65,49.68,49.64,49.66,27000.0,43.1007,43.1267,43.092,43.1093,27000.0
2005-01-07 15:45:00,49.64,49.65,49.23,49.38,36300.0,43.092,43.1007,42.7361,42.8663,36300.0
2005-01-07 15:50:00,49.4,49.42,49.28,49.3,29100.0,42.8836,42.901,42.7795,42.7968,29100.0
2005-01-07 15:55:00,49.3,49.31,49.15,49.24,20700.0,42.7968,42.8055,42.6666,42.7447,20700.0
2005-01-10 09:35:00,49.13,49.4,48.12,49.4,79400.0,42.6493,42.8836,41.7725,42.8836,79400.0
2005-01-10 09:40:00,49.45,49.85,49.45,49.75,30300.0,42.927,43.2743,42.927,43.1875,30300.0
2005-01-10 09:45:00,49.75,49.85,49.56,49.57,29800.0,43.1875,43.2743,43.0225,43.0312,29800.0
2005-01-10 09:50:00,49.61,49.83,49.61,49.79,17700.0,43.0659,43.2569,43.0659,43.2222,17700.0
2005-01-10 09:55:00,49.61,49.61,49.52,49.55,10200.0,43.0659,43.0659,42.9878,43.0139,10200.0
2005-01-10 10:00:00,49.56,49.56,49.41,49.43,24600.0,43.0225,43.0225,42.8923,42.9097,24600.0
2005-01-10 10:05:00,49.42,49.54,49.41,49.53,34000.0,42.901,43.0052,42.8923,42.9965,34000.0
2005-01-10 10:10:00,49.54,49.7,49.54,49.69,25200.0,43.0052,43.1441,43.0052,43.1354,25200.0
2005-01-10 10:15:00,49.68,49.85,49.68,49.85,13600.0,43.1267,43.2743,43.1267,43.2743,13600.0
2005-01-10 10:20:00,49.87,49.95,49.86,49.93,20000.0,43.2916,43.3611,43.283,43.3437,20000.0
2005-01-10 10:25:00,49.93,49.95,49.87,49.92,13400.0,43.3437,43.3611,43.2916,43.335,13400.0
2005-01-10 10:30:00,49.93,49.97,49.91,49.93,11300.0,43.3437,43.3785,43.3264,43.3437,11300.0
2005-01-10 10:35:00,49.9,49.9,49.82,49.88,12300.0,43.3177,43.3177,43.2482,43.3003,12300.0
2005-01-10 10:40:00,49.92,49.97,49.92,49.93,6000.0,43.335,43.3785,43.335,43.3437,6000.0
2005-01-10 10:45:00,49.94,50.14,49.92,49.94,61300.0,43.3524,43.526,43.335,43.3524,61300.0
2005-01-10 10:50:00,49.92,50.05,49.89,49.91,36900.0,43.335,43.4479,43.309,43.3264,36900.0
2005-01-10 10:55:00,49.9,49.91,49.59,49.71,16900.0,43.3177,43.3264,43.0486,43.1527,16900.0
2005-01-10 11:00:00,49.7,49.75,49.5,49.57,7000.0,43.1441,43.1875,42.9704,43.0312,7000.0
2005-01-10 11:05:00,49.5,49.67,49.4,49.67,27800.0,42.9704,43.118,42.8836,43.118,27800.0
2005-01-10 11:10:00,49.67,49.75,49.58,49.75,10300.0,43.118,43.1875,43.0399,43.1875,10300.0
2005-01-10 11:15:00,49.73,49.75,49.67,49.69,3500.0,43.1701,43.1875,43.118,43.1354,3500.0
2005-01-10 11:20:00,49.68,49.83,49.68,49.79,6600.0,43.1267,43.2569,43.1267,43.2222,6600.0
2005-01-10 11:25:00,49.79,49.8,49.73,49.78,7200.0,43.2222,43.2309,43.1701,43.2135,7200.0
2005-01-10 11:30:00,49.78,49.8,49.74,49.75,3900.0,43.2135,43.2309,43.1788,43.1875,3900.0
2005-01-10 11:35:00,49.75,49.78,49.75,49.78,4100.0,43.1875,43.2135,43.1875,43.2135,4100.0
2005-01-10 11:40:00,49.76,49.8,49.72,49.79,12400.0,43.1962,43.2309,43.1614,43.2222,12400.0
2005-01-10 11:45:00,49.78,49.78,49.72,49.75,4700.0,43.2135,43.2135,43.1614,43.1875,4700.0
2005-01-10 11:50:00,49.7,49.75,49.45,49.56,24200.0,43.1441,43.1875,42.927,43.0225,24200.0
2005-01-10 11:55:00,49.56,49.74,49.49,49.73,13600.0,43.0225,43.1788,42.9618,43.1701,13600.0
2005-01-10 12:00:00,49.73,49.73,49.61,49.61,6100.0,43.1701,43.1701,43.0659,43.0659,6100.0
2005-01-10 12:05:00,49.6,49.68,49.57,49.64,9200.0,43.0573,43.1267,43.0312,43.092,9200.0
2005-01-10 12:10:00,49.63,49.63,49.46,49.47,5100.0,43.0833,43.0833,42.9357,42.9444,5100.0
2005-01-10 12:15:00,49.49,49.55,49.49,49.54,4000.0,42.9618,43.0139,42.9618,43.0052,4000.0
2005-01-10 12:20:00,49.53,49.63,49.52,49.63,5800.0,42.9965,43.0833,42.9878,43.0833,5800.0
2005-01-10 12:25:00,49.65,49.71,49.64,49.71,5200.0,43.1007,43.1527,43.092,43.1527,5200.0
2005-01-10 12:30:00,49.7,49.74,49.68,49.69,4900.0,43.1441,43.1788,43.1267,43.1354,4900.0
2005-01-10 12:35:00,49.7,49.8,49.68,49.69,9200.0,43.1441,43.2309,43.1267,43.1354,9200.0
2005-01-10 12:40:00,49.69,49.79,49.69,49.78,7600.0,43.1354,43.2222,43.1354,43.2135,7600.0
2005-01-10 12:45:00,49.76,49.79,49.75,49.78,3900.0,43.1962,43.2222,43.1875,43.2135,3900.0
2005-01-10 12:50:00,49.76,49.82,49.76,49.8,5300.0,43.1962,43.2482,43.1962,43.2309,5300.0
2005-01-10 12:55:00,49.78,49.78,49.65,49.65,3400.0,43.2135,43.2135,43.1007,43.1007,3400.0
2005-01-10 13:00:00,49.65,49.65,49.64,49.64,1900.0,43.1007,43.1007,43.092,43.092,1900.0
2005-01-10 13:05:00,49.63,49.64,49.62,49.62,2600.0,43.0833,43.092,43.0746,43.0746,2600.0
2005-01-10 13:10:00,49.62,49.68,49.62,49.68,3500.0,43.0746,43.1267,43.0746,43.1267,3500.0
2005-01-10 13:15:00,49.68,49.76,49.68,49.71,6300.0,43.1267,43.1962,43.1267,43.1527,6300.0
2005-01-10 13:20:00,49.71,49.74,49.66,49.74,4000.0,43.1527,43.1788,43.1093,43.1788,4000.0
2005-01-10 13:25:00,49.72,49.74,49.62,49.74,3900.0,43.1614,43.1788,43.0746,43.1788,3900.0
2005-01-10 13:30:00,49.7,49.72,49.65,49.7,3900.0,43.1441,43.1614,43.1007,43.1441,3900.0
2005-01-10 13:35:00,49.7,49.75,49.68,49.69,1400.0,43.1441,43.1875,43.1267,43.1354,1400.0
2005-01-10 13:40:00,49.69,49.7,49.68,49.7,2500.0,43.1354,43.1441,43.1267,43.1441,2500.0
2005-01-10 13:45:00,49.68,49.77,49.68,49.76,4300.0,43.1267,43.2048,43.1267,43.1962,4300.0
2005-01-10 13:50:00,49.76,49.76,49.7,49.71,5000.0,43.1962,43.1962,43.1441,43.1527,5000.0
2005-01-10 13:55:00,49.73,49.78,49.73,49.75,1400.0,43.1701,43.2135,43.1701,43.1875,1400.0
2005-01-10 14:00:00,49.75,49.75,49.75,49.75,2100.0,43.1875,43.1875,43.1875,43.1875,2100.0
2005-01-10 14:05:00,49.75,49.76,49.72,49.72,3400.0,43.1875,43.1962,43.1614,43.1614,3400.0
2005-01-10 14:10:00,49.72,49.72,49.68,49.69,3500.0,43.1614,43.1614,43.1267,43.1354,3500.0
2005-01-10 14:15:00,49.68,49.69,49.67,49.68,5700.0,43.1267,43.1354,43.118,43.1267,5700.0
2005-01-10 14:20:00,49.69,49.69,49.66,49.66,5800.0,43.1354,43.1354,43.1093,43.1093,5800.0
2005-01-10 14:25:00,49.67,49.67,49.66,49.67,4500.0,43.118,43.118,43.1093,43.118,4500.0
2005-01-10 14:30:00,49.66,49.77,49.66,49.76,10800.0,43.1093,43.2048,43.1093,43.1962,10800.0
2005-01-10 14:35:00,49.76,49.76,49.73,49.74,13400.0,43.1962,43.1962,43.1701,43.1788,13400.0
2005-01-10 14:40:00,49.74,49.77,49.74,49.75,9900.0,43.1788,43.2048,43.1788,43.1875,9900.0
2005-01-10 14:45:00,49.75,49.75,49.68,49.68,5400.0,43.1875,43.1875,43.1267,43.1267,5400.0
2005-01-10 14:50:00,49.67,49.69,49.67,49.68,4000.0,43.118,43.1354,43.118,43.1267,4000.0
2005-01-10 14:55:00,49.68,49.68,49.54,49.68,19300.0,43.1267,43.1267,43.0052,43.1267,19300.0
2005-01-10 15:00:00,49.68,49.69,49.67,49.69,4000.0,43.1267,43.1354,43.118,43.1354,4000.0
2005-01-10 15:05:00,49.68,49.69,49.61,49.64,9700.0,43.1267,43.1354,43.0659,43.092,9700.0
2005-01-10 15:10:00,49.65,49.65,49.63,49.65,9600.0,43.1007,43.1007,43.0833,43.1007,9600.0
2005-01-10 15:15:00,49.65,49.65,49.63,49.63,4400.0,43.1007,43.1007,43.0833,43.0833,4400.0
2005-01-10 15:20:00,49.62,49.63,49.58,49.63,7300.0,43.0746,43.0833,43.0399,43.0833,7300.0
2005-01-10 15:25:00,49.63,49.64,49.63,49.64,16900.0,43.0833,43.092,43.0833,43.092,16900.0
2005-01-10 15:30:00,49.64,49.64,49.6,49.6,9200.0,43.092,43.092,43.0573,43.0573,9200.0
2005-01-10 15:35:00,49.6,49.61,49.58,49.59,9200.0,43.0573,43.0659,43.0399,43.0486,9200.0
2005-01-10 15:40:00,49.6,49.6,49.59,49.6,19600.0,43.0573,43.0573,43.0486,43.0573,19600.0
2005-01-10 15:45:00,49.6,49.61,49.59,49.59,14300.0,43.0573,43.0659,43.0486,43.0486,14300.0
2005-01-10 15:50:00,49.59,49.6,49.45,49.47,30900.0,43.0486,43.0573,42.927,42.9444,30900.0
2005-01-10 15:55:00,49.47,49.58,49.47,49.5,43900.0,42.9444,43.0399,42.9444,42.9704,43900.0
2005-01-11 09:30:00,48.55,48.56,48.5,48.55,58900.0,42.1458,42.1544,42.1024,42.1458,58900.0
2005-01-11 09:35:00,48.64,48.8,48.64,48.8,13800.0,42.2239,42.3628,42.2239,42.3628,13800.0
2005-01-11 09:40:00,48.8,48.87,48.15,48.86,28700.0,42.3628,42.4236,41.7985,42.4149,28700.0
2005-01-11 09:45:00,48.82,48.85,48.77,48.85,22600.0,42.3801,42.4062,42.3367,42.4062,22600.0
2005-01-11 09:50:00,48.83,49.1,48.83,48.99,17300.0,42.3888,42.6232,42.3888,42.5277,17300.0
2005-01-11 09:55:00,49.01,49.08,48.93,49.08,9600.0,42.5451,42.6059,42.4756,42.6059,9600.0
2005-01-11 10:00:00,49.07,49.07,48.95,48.99,13300.0,42.5972,42.5972,42.493,42.5277,13300.0
2005-01-11 10:05:00,48.99,49.1,48.99,49.1,17400.0,42.5277,42.6232,42.5277,42.6232,17400.0
2005-01-11 10:10:00,49.1,49.1,49.01,49.05,11000.0,42.6232,42.6232,42.5451,42.5798,11000.0
2005-01-11 10:15:00,49.05,49.09,48.89,48.89,9000.0,42.5798,42.6145,42.4409,42.4409,9000.0
2005-01-11 10:20:00,48.89,48.95,48.79,48.93,11600.0,42.4409,42.493,42.3541,42.4756,11600.0
2005-01-11 10:25:00,48.9,48.97,48.88,48.95,4100.0,42.4496,42.5104,42.4322,42.493,4100.0
2005-01-11 10:30:00,48.96,48.96,48.67,48.76,9600.0,42.5017,42.5017,42.2499,42.3281,9600.0
2005-01-11 10:35:00,48.79,48.85,48.75,48.8,2800.0,42.3541,42.4062,42.3194,42.3628,2800.0
2005-01-11 10:40:00,48.83,48.89,48.76,48.84,6000.0,42.3888,42.4409,42.3281,42.3975,6000.0
2005-01-11 10:45:00,48.84,48.86,48.75,48.76,3100.0,42.3975,42.4149,42.3194,42.3281,3100.0
2005-01-11 10:50:00,48.76,48.79,48.76,48.79,2000.0,42.3281,42.3541,42.3281,42.3541,2000.0
2005-01-11 10:55:00,48.8,48.82,48.8,48.8,3900.0,42.3628,42.3801,42.3628,42.3628,3900.0
2005-01-11 11:00:00,48.81,48.85,48.81,48.85,3700.0,42.3715,42.4062,42.3715,42.4062,3700.0
2005-01-11 11:05:00,48.84,48.89,48.8,48.89,7300.0,42.3975,42.4409,42.3628,42.4409,7300.0
2005-01-11 11:10:00,48.89,48.9,48.87,48.88,6800.0,42.4409,42.4496,42.4236,42.4322,6800.0
2005-01-11 11:15:00,48.89,48.97,48.89,48.97,8600.0,42.4409,42.5104,42.4409,42.5104,8600.0
2005-01-11 11:20:00,48.97,49.0,48.97,49.0,3700.0,42.5104,42.5364,42.5104,42.5364,3700.0
2005-01-11 11:25:00,49.0,49.1,48.99,49.1,11500.0,42.5364,42.6232,42.5277,42.6232,11500.0
2005-01-11 11:30:00,49.13,49.13,49.03,49.06,6300.0,42.6493,42.6493,42.5624,42.5885,6300.0
2005-01-11 11:35:00,49.06,49.06,48.95,48.95,6300.0,42.5885,42.5885,42.493,42.493,6300.0
2005-01-11 11:40:00,48.99,48.99,48.9,48.94,4900.0,42.5277,42.5277,42.4496,42.4843,4900.0
2005-01-11 11:45:00,48.93,48.97,48.9,48.97,2900.0,42.4756,42.5104,42.4496,42.5104,2900.0
2005-01-11 11:50:00,48.98,48.98,48.95,48.98,4400.0,42.519,42.519,42.493,42.519,4400.0
2005-01-11 11:55:00,48.99,48.99,48.85,48.98,9100.0,42.5277,42.5277,42.4062,42.519,9100.0
2005-01-11 12:00:00,48.99,48.99,48.97,48.98,2700.0,42.5277,42.5277,42.5104,42.519,2700.0
2005-01-11 12:05:00,48.99,48.99,48.94,48.94,1700.0,42.5277,42.5277,42.4843,42.4843,1700.0
2005-01-11 12:10:00,48.96,48.97,48.89,48.97,5400.0,42.5017,42.5104,42.4409,42.5104,5400.0
2005-01-11 12:15:00,48.98,48.99,48.87,48.96,7100.0,42.519,42.5277,42.4236,42.5017,7100.0
2005-01-11 12:20:00,48.96,48.98,48.87,48.87,5200.0,42.5017,42.519,42.4236,42.4236,5200.0
2005-01-11 12:25:00,48.88,48.9,48.86,48.9,1800.0,42.4322,42.4496,42.4149,42.4496,1800.0
2005-01-11 12:30:00,48.89,48.91,48.85,48.88,4600.0,42.4409,42.4583,42.4062,42.4322,4600.0
2005-01-11 12:35:00,48.88,48.88,48.86,48.87,700.0,42.4322,42.4322,42.4149,42.4236,700.0
2005-01-11 12:40:00,48.88,48.89,48.86,48.87,2400.0,42.4322,42.4409,42.4149,42.4236,2400.0
2005-01-11 12:45:00,48.88,48.88,48.84,48.84,1300.0,42.4322,42.4322,42.3975,42.3975,1300.0
2005-01-11 12:50:00,48.83,48.87,48.83,48.84,4000.0,42.3888,42.4236,42.3888,42.3975,4000.0
2005-01-11 12:55:00,48.84,48.84,48.76,48.76,3000.0,42.3975,42.3975,42.3281,42.3281,3000.0
2005-01-11 13:00:00,48.77,48.77,48.61,48.67,15400.0,42.3367,42.3367,42.1978,42.2499,15400.0
2005-01-11 13:05:00,48.67,48.85,48.66,48.85,18500.0,42.2499,42.4062,42.2413,42.4062,18500.0
2005-01-11 13:10:00,48.85,48.85,48.84,48.84,3100.0,42.4062,42.4062,42.3975,42.3975,3100.0
2005-01-11 13:15:00,48.84,48.89,48.84,48.84,7600.0,42.3975,42.4409,42.3975,42.3975,7600.0
2005-01-11 13:20:00,48.8,48.85,48.76,48.85,4500.0,42.3628,42.4062,42.3281,42.4062,4500.0
2005-01-11 13:25:00,48.84,48.84,48.78,48.82,1400.0,42.3975,42.3975,42.3454,42.3801,1400.0
2005-01-11 13:30:00,48.81,48.85,48.81,48.82,3400.0,42.3715,42.4062,42.3715,42.3801,3400.0
2005-01-11 13:35:00,48.82,48.83,48.69,48.69,7000.0,42.3801,42.3888,42.2673,42.2673,7000.0
2005-01-11 13:40:00,48.73,48.74,48.69,48.69,5400.0,42.302,42.3107,42.2673,42.2673,5400.0
2005-01-11 13:45:00,48.71,48.72,48.69,48.72,3800.0,42.2847,42.2933,42.2673,42.2933,3800.0
2005-01-11 13:50:00,48.73,48.85,48.73,48.85,8300.0,42.302,42.4062,42.302,42.4062,8300.0
2005-01-11 13:55:00,48.83,48.83,48.63,48.71,20300.0,42.3888,42.3888,42.2152,42.2847,20300.0
2005-01-11 14:00:00,48.73,48.75,48.55,48.67,12900.0,42.302,42.3194,42.1458,42.2499,12900.0
2005-01-11 14:05:00,48.67,48.75,48.67,48.75,8000.0,42.2499,42.3194,42.2499,42.3194,8000.0
2005-01-11 14:10:00,48.75,48.75,48.7,48.73,11900.0,42.3194,42.3194,42.276,42.302,11900.0
2005-01-11 14:15:00,48.72,48.74,48.68,48.68,4000.0,42.2933,42.3107,42.2586,42.2586,4000.0
2005-01-11 14:20:00,48.69,48.74,48.64,48.74,6300.0,42.2673,42.3107,42.2239,42.3107,6300.0
2005-01-11 14:25:00,48.75,48.75,48.55,48.65,9600.0,42.3194,42.3194,42.1458,42.2326,9600.0
2005-01-11 14:30:00,48.66,48.69,48.66,48.69,2000.0,42.2413,42.2673,42.2413,42.2673,2000.0
2005-01-11 14:35:00,48.7,48.73,48.69,48.73,4300.0,42.276,42.302,42.2673,42.302,4300.0
2005-01-11 14:40:00,48.74,48.75,48.74,48.75,6100.0,42.3107,42.3194,42.3107,42.3194,6100.0
2005-01-11 14:45:00,48.75,48.85,48.63,48.71,18900.0,42.3194,42.4062,42.2152,42.2847,18900.0
2005-01-11 14:50:00,48.71,48.75,48.71,48.74,3700.0,42.2847,42.3194,42.2847,42.3107,3700.0
2005-01-11 14:55:00,48.74,48.74,48.73,48.74,1700.0,42.3107,42.3107,42.302,42.3107,1700.0
2005-01-11 15:00:00,48.75,48.91,48.71,48.91,18700.0,42.3194,42.4583,42.2847,42.4583,18700.0
2005-01-11 15:05:00,48.91,48.95,48.77,48.83,18000.0,42.4583,42.493,42.3367,42.3888,18000.0
2005-01-11 15:10:00,48.84,48.91,48.72,48.74,10200.0,42.3975,42.4583,42.2933,42.3107,10200.0
2005-01-11 15:15:00,48.75,48.9,48.75,48.9,20900.0,42.3194,42.4496,42.3194,42.4496,20900.0
2005-01-11 15:20:00,48.91,48.91,48.7,48.73,10300.0,42.4583,42.4583,42.276,42.302,10300.0
2005-01-11 15:25:00,48.73,48.81,48.73,48.81,13100.0,42.302,42.3715,42.302,42.3715,13100.0
2005-01-11 15:30:00,48.81,48.97,48.81,48.97,10200.0,42.3715,42.5104,42.3715,42.5104,10200.0
2005-01-11 15:35:00,48.97,49.07,48.96,48.97,9700.0,42.5104,42.5972,42.5017,42.5104,9700.0
2005-01-11 15:40:00,48.97,49.04,48.97,49.04,6000.0,42.5104,42.5711,42.5104,42.5711,6000.0
2005-01-11 15:45:00,49.04,49.12,49.02,49.03,10900.0,42.5711,42.6406,42.5538,42.5624,10900.0
2005-01-11 15:50:00,49.0,49.02,48.85,48.88,16900.0,42.5364,42.5538,42.4062,42.4322,16900.0
2005-01-11 15:55:00,48.89,48.96,48.72,48.74,31200.0,42.4409,42.5017,42.2933,42.3107,31200.0
2005-01-12 09:30:00,47.86,48.5,47.8,48.15,123700.0,41.5468,42.1024,41.4947,41.7985,123700.0
2005-01-12 09:35:00,48.16,48.39,48.16,48.39,15800.0,41.8072,42.0069,41.8072,42.0069,15800.0
2005-01-12 09:40:00,48.4,48.47,48.29,48.3,9900.0,42.0156,42.0763,41.9201,41.9287,9900.0
2005-01-12 09:45:00,48.16,48.36,48.01,48.34,10600.0,41.8072,41.9808,41.677,41.9635,10600.0
2005-01-12 09:50:00,48.37,48.49,48.37,48.48,9400.0,41.9895,42.0937,41.9895,42.085,9400.0
2005-01-12 09:55:00,48.46,48.65,48.46,48.65,11900.0,42.0676,42.2326,42.0676,42.2326,11900.0
2005-01-12 10:00:00,48.68,49.13,48.68,49.13,17100.0,42.2586,42.6493,42.2586,42.6493,17100.0
2005-01-12 10:05:00,49.22,49.41,49.16,49.29,20400.0,42.7274,42.8923,42.6753,42.7882,20400.0
2005-01-12 10:10:00,49.2,49.22,49.01,49.02,21900.0,42.71,42.7274,42.5451,42.5538,21900.0
2005-01-12 10:15:00,49.02,49.02,48.94,48.94,10700.0,42.5538,42.5538,42.4843,42.4843,10700.0
2005-01-12 10:20:00,48.92,48.99,48.92,48.99,4000.0,42.467,42.5277,42.467,42.5277,4000.0
2005-01-12 10:25:00,48.99,49.3,48.99,49.3,18200.0,42.5277,42.7968,42.5277,42.7968,18200.0
2005-01-12 10:30:00,49.29,49.3,49.1,49.16,9800.0,42.7882,42.7968,42.6232,42.6753,9800.0
2005-01-12 10:35:00,49.2,49.26,49.19,49.21,5400.0,42.71,42.7621,42.7013,42.7187,5400.0
2005-01-12 10:40:00,49.19,49.2,49.14,49.15,3400.0,42.7013,42.71,42.6579,42.6666,3400.0
2005-01-12 10:45:00,49.16,49.19,49.16,49.17,2500.0,42.6753,42.7013,42.6753,42.684,2500.0
2005-01-12 10:50:00,49.16,49.17,49.13,49.14,14200.0,42.6753,42.684,42.6493,42.6579,14200.0
2005-01-12 10:55:00,49.14,49.15,49.1,49.14,6200.0,42.6579,42.6666,42.6232,42.6579,6200.0
2005-01-12 11:00:00,49.17,49.2,49.17,49.2,2800.0,42.684,42.71,42.684,42.71,2800.0
2005-01-12 11:05:00,49.2,49.35,49.19,49.35,5400.0,42.71,42.8402,42.7013,42.8402,5400.0
2005-01-12 11:10:00,49.32,49.34,49.14,49.16,10700.0,42.8142,42.8316,42.6579,42.6753,10700.0
2005-01-12 11:15:00,49.16,49.18,49.1,49.1,30500.0,42.6753,42.6927,42.6232,42.6232,30500.0
2005-01-12 11:20:00,49.06,49.07,49.02,49.07,5300.0,42.5885,42.5972,42.5538,42.5972,5300.0
2005-01-12 11:25:00,49.07,49.07,49.06,49.06,3200.0,42.5972,42.5972,42.5885,42.5885,3200.0
2005-01-12 11:30:00,49.02,49.05,49.02,49.04,4500.0,42.5538,42.5798,42.5538,42.5711,4500.0
2005-01-12 11:35:00,49.04,49.04,48.98,48.98,2200.0,42.5711,42.5711,42.519,42.519,2200.0
2005-01-12 11:40:00,48.98,48.98,48.84,48.86,9300.0,42.519,42.519,42.3975,42.4149,9300.0
2005-01-12 11:45:00,48.85,48.99,48.85,48.99,4400.0,42.4062,42.5277,42.4062,42.5277,4400.0
2005-01-12 11:50:00,48.99,49.0,48.8,48.81,12900.0,42.5277,42.5364,42.3628,42.3715,12900.0
2005-01-12 11:55:00,48.81,48.82,48.65,48.65,14300.0,42.3715,42.3801,42.2326,42.2326,14300.0
2005-01-12 12:00:00,48.65,48.68,48.65,48.67,2900.0,42.2326,42.2586,42.2326,42.2499,2900.0
2005-01-12 12:05:00,48.68,48.82,48.68,48.79,15300.0,42.2586,42.3801,42.2586,42.3541,15300.0
2005-01-12 12:10:00,48.79,48.8,48.74,48.78,5300.0,42.3541,42.3628,42.3107,42.3454,5300.0
2005-01-12 12:15:00,48.79,48.83,48.79,48.82,4300.0,42.3541,42.3888,42.3541,42.3801,4300.0
2005-01-12 12:20:00,48.78,48.81,48.78,48.81,2000.0,42.3454,42.3715,42.3454,42.3715,2000.0
2005-01-12 12:25:00,48.81,48.82,48.77,48.81,5000.0,42.3715,42.3801,42.3367,42.3715,5000.0
2005-01-12 12:30:00,48.82,48.86,48.82,48.85,3800.0,42.3801,42.4149,42.3801,42.4062,3800.0
2005-01-12 12:35:00,48.85,48.86,48.8,48.8,2600.0,42.4062,42.4149,42.3628,42.3628,2600.0
2005-01-12 12:40:00,48.8,48.83,48.8,48.8,4200.0,42.3628,42.3888,42.3628,42.3628,4200.0
2005-01-12 12:45:00,48.8,48.8,48.78,48.79,1900.0,42.3628,42.3628,42.3454,42.3541,1900.0
2005-01-12 12:50:00,48.79,48.79,48.79,48.79,900.0,42.3541,42.3541,42.3541,42.3541,900.0
2005-01-12 12:55:00,48.79,48.79,48.75,48.75,14900.0,42.3541,42.3541,42.3194,42.3194,14900.0
2005-01-12 13:00:00,48.75,48.75,48.7,48.72,9800.0,42.3194,42.3194,42.276,42.2933,9800.0
2005-01-12 13:05:00,48.71,48.82,48.71,48.82,4600.0,42.2847,42.3801,42.2847,42.3801,4600.0
2005-01-12 13:10:00,48.85,48.85,48.84,48.84,1900.0,42.4062,42.4062,42.3975,42.3975,1900.0
2005-01-12 13:15:00,48.85,48.86,48.85,48.86,6500.0,42.4062,42.4149,42.4062,42.4149,6500.0
2005-01-12 13:20:00,48.86,48.88,48.86,48.88,7400.0,42.4149,42.4322,42.4149,42.4322,7400.0
2005-01-12 13:25:00,48.89,48.89,48.83,48.83,2800.0,42.4409,42.4409,42.3888,42.3888,2800.0
2005-01-12 13:30:00,48.79,48.79,48.69,48.69,3300.0,42.3541,42.3541,42.2673,42.2673,3300.0
2005-01-12 13:35:00,48.63,48.64,48.54,48.6,6900.0,42.2152,42.2239,42.1371,42.1892,6900.0
2005-01-12 13:40:00,48.6,48.64,48.6,48.62,2000.0,42.1892,42.2239,42.1892,42.2065,2000.0
2005-01-12 13:45:00,48.61,48.64,48.61,48.62,2000.0,42.1978,42.2239,42.1978,42.2065,2000.0
2005-01-12 13:50:00,48.61,48.64,48.6,48.64,2500.0,42.1978,42.2239,42.1892,42.2239,2500.0
2005-01-12 13:55:00,48.64,48.64,48.25,48.5,14700.0,42.2239,42.2239,41.8853,42.1024,14700.0
2005-01-12 14:00:00,48.47,48.6,48.47,48.6,8300.0,42.0763,42.1892,42.0763,42.1892,8300.0
2005-01-12 14:05:00,48.6,48.65,48.6,48.65,1700.0,42.1892,42.2326,42.1892,42.2326,1700.0
2005-01-12 14:10:00,48.65,48.67,48.59,48.59,3300.0,42.2326,42.2499,42.1805,42.1805,3300.0
2005-01-12 14:15:00,48.63,48.73,48.6,48.68,5400.0,42.2152,42.302,42.1892,42.2586,5400.0
2005-01-12 14:20:00,48.69,48.71,48.6,48.6,6400.0,42.2673,42.2847,42.1892,42.1892,6400.0
2005-01-12 14:25:00,48.57,48.57,48.54,48.54,2000.0,42.1631,42.1631,42.1371,42.1371,2000.0
2005-01-12 14:30:00,48.53,48.53,48.5,48.5,1600.0,42.1284,42.1284,42.1024,42.1024,1600.0
2005-01-12 14:35:00,48.5,48.58,48.5,48.58,4700.0,42.1024,42.1718,42.1024,42.1718,4700.0
2005-01-12 14:40:00,48.58,48.62,48.58,48.59,2600.0,42.1718,42.2065,42.1718,42.1805,2600.0
2005-01-12 14:45:00,48.59,48.59,48.58,48.58,1700.0,42.1805,42.1805,42.1718,42.1718,1700.0
2005-01-12 14:50:00,48.59,48.67,48.59,48.67,4300.0,42.1805,42.2499,42.1805,42.2499,4300.0
2005-01-12 14:55:00,48.68,49.0,48.68,48.92,20900.0,42.2586,42.5364,42.2586,42.467,20900.0
2005-01-12 15:00:00,48.87,48.89,48.86,48.87,10400.0,42.4236,42.4409,42.4149,42.4236,10400.0
2005-01-12 15:05:00,48.86,48.87,48.84,48.85,3100.0,42.4149,42.4236,42.3975,42.4062,3100.0
2005-01-12 15:10:00,48.86,48.86,48.84,48.84,1300.0,42.4149,42.4149,42.3975,42.3975,1300.0
2005-01-12 15:15:00,48.8,48.8,48.8,48.8,700.0,42.3628,42.3628,42.3628,42.3628,700.0
2005-01-12 15:20:00,48.74,48.74,48.69,48.69,3100.0,42.3107,42.3107,42.2673,42.2673,3100.0
2005-01-12 15:25:00,48.7,48.79,48.7,48.79,3700.0,42.276,42.3541,42.276,42.3541,3700.0
2005-01-12 15:30:00,48.8,48.98,48.8,48.98,6400.0,42.3628,42.519,42.3628,42.519,6400.0
2005-01-12 15:35:00,48.98,49.08,48.97,49.08,5200.0,42.519,42.6059,42.5104,42.6059,5200.0
2005-01-12 15:40:00,49.08,49.24,49.08,49.21,8900.0,42.6059,42.7447,42.6059,42.7187,8900.0
2005-01-12 15:45:00,49.2,49.2,49.11,49.11,2300.0,42.71,42.71,42.6319,42.6319,2300.0
2005-01-12 15:50:00,49.1,49.11,49.1,49.11,4400.0,42.6232,42.6319,42.6232,42.6319,4400.0
2005-01-12 15:55:00,49.11,49.11,48.96,48.97,26000.0,42.6319,42.6319,42.5017,42.5104,26000.0
2005-01-13 09:30:00,48.95,48.95,48.9,48.9,7700.0,42.493,42.493,42.4496,42.4496,7700.0
2005-01-13 09:35:00,48.84,48.84,48.78,48.78,1000.0,42.3975,42.3975,42.3454,42.3454,1000.0
2005-01-13 09:40:00,48.79,48.79,48.74,48.74,3500.0,42.3541,42.3541,42.3107,42.3107,3500.0
2005-01-13 09:45:00,48.7,48.7,48.5,48.5,7700.0,42.276,42.276,42.1024,42.1024,7700.0
2005-01-13 09:50:00,48.49,48.69,48.48,48.63,37100.0,42.0937,42.2673,42.085,42.2152,37100.0
2005-01-13 09:55:00,48.64,48.75,48.64,48.7,7500.0,42.2239,42.3194,42.2239,42.276,7500.0
2005-01-13 10:00:00,48.68,48.68,48.51,48.61,7400.0,42.2586,42.2586,42.111,42.1978,7400.0
2005-01-13 10:05:00,48.61,48.79,48.58,48.68,10400.0,42.1978,42.3541,42.1718,42.2586,10400.0
2005-01-13 10:10:00,48.68,48.81,48.68,48.81,14500.0,42.2586,42.3715,42.2586,42.3715,14500.0
2005-01-13 10:15:00,48.8,48.93,48.8,48.93,7700.0,42.3628,42.4756,42.3628,42.4756,7700.0
2005-01-13 10:20:00,48.93,48.95,48.88,48.88,3700.0,42.4756,42.493,42.4322,42.4322,3700.0
2005-01-13 10:25:00,48.83,48.85,48.69,48.85,8000.0,42.3888,42.4062,42.2673,42.4062,8000.0
2005-01-13 10:30:00,48.86,48.89,48.82,48.83,5200.0,42.4149,42.4409,42.3801,42.3888,5200.0
2005-01-13 10:35:00,48.83,48.88,48.83,48.88,4200.0,42.3888,42.4322,42.3888,42.4322,4200.0
2005-01-13 10:40:00,48.9,49.06,48.9,49.06,23600.0,42.4496,42.5885,42.4496,42.5885,23600.0
2005-01-13 10:45:00,49.04,49.07,48.98,49.07,1900.0,42.5711,42.5972,42.519,42.5972,1900.0
2005-01-13 10:50:00,49.07,49.08,49.05,49.05,1800.0,42.5972,42.6059,42.5798,42.5798,1800.0
2005-01-13 10:55:00,49.0,49.12,49.0,49.11,6200.0,42.5364,42.6406,42.5364,42.6319,6200.0
2005-01-13 11:00:00,49.12,49.18,49.12,49.17,6100.0,42.6406,42.6927,42.6406,42.684,6100.0
2005-01-13 11:05:00,49.2,49.33,49.2,49.31,4500.0,42.71,42.8229,42.71,42.8055,4500.0
2005-01-13 11:10:00,49.31,49.46,49.31,49.46,4900.0,42.8055,42.9357,42.8055,42.9357,4900.0
2005-01-13 11:15:00,49.46,49.5,49.46,49.49,6600.0,42.9357,42.9704,42.9357,42.9618,6600.0
2005-01-13 11:20:00,49.49,49.5,49.38,49.38,7400.0,42.9618,42.9704,42.8663,42.8663,7400.0
2005-01-13 11:25:00,49.39,49.47,49.38,49.47,5500.0,42.875,42.9444,42.8663,42.9444,5500.0
2005-01-13 11:30:00,49.45,49.48,49.45,49.48,2500.0,42.927,42.9531,42.927,42.9531,2500.0
2005-01-13 11:35:00,49.48,49.49,49.44,49.45,3400.0,42.9531,42.9618,42.9184,42.927,3400.0
2005-01-13 11:40:00,49.46,49.46,49.28,49.28,6000.0,42.9357,42.9357,42.7795,42.7795,6000.0
2005-01-13 11:45:00,49.28,49.28,49.15,49.15,2800.0,42.7795,42.7795,42.6666,42.6666,2800.0
2005-01-13 11:50:00,49.15,49.19,49.15,49.15,2700.0,42.6666,42.7013,42.6666,42.6666,2700.0
2005-01-13 11:55:00,49.16,49.16,49.13,49.13,1000.0,42.6753,42.6753,42.6493,42.6493,1000.0
2005-01-13 12:00:00,49.14,49.14,49.06,49.1,2700.0,42.6579,42.6579,42.5885,42.6232,2700.0
2005-01-13 12:05:00,49.09,49.09,49.06,49.07,1200.0,42.6145,42.6145,42.5885,42.5972,1200.0
2005-01-13 12:10:00,49.02,49.08,49.02,49.08,2100.0,42.5538,42.6059,42.5538,42.6059,2100.0
2005-01-13 12:15:00,49.07,49.09,49.07,49.07,1800.0,42.5972,42.6145,42.5972,42.5972,1800.0
2005-01-13 12:20:00,49.07,49.12,49.05,49.12,2500.0,42.5972,42.6406,42.5798,42.6406,2500.0
2005-01-13 12:25:00,49.12,49.16,49.12,49.16,7600.0,42.6406,42.6753,42.6406,42.6753,7600.0
2005-01-13 12:30:00,49.18,49.3,49.18,49.29,4400.0,42.6927,42.7968,42.6927,42.7882,4400.0
2005-01-13 12:35:00,49.3,49.3,49.24,49.25,3600.0,42.7968,42.7968,42.7447,42.7534,3600.0
2005-01-13 12:40:00,49.22,49.26,49.22,49.25,2700.0,42.7274,42.7621,42.7274,42.7534,2700.0
2005-01-13 12:45:00,49.25,49.25,49.24,49.24,800.0,42.7534,42.7534,42.7447,42.7447,800.0
2005-01-13 12:50:00,49.24,49.26,49.24,49.26,1300.0,42.7447,42.7621,42.7447,42.7621,1300.0
2005-01-13 12:55:00,49.25,49.28,49.25,49.28,1500.0,42.7534,42.7795,42.7534,42.7795,1500.0
2005-01-13 13:00:00,49.28,49.44,49.24,49.24,7200.0,42.7795,42.9184,42.7447,42.7447,7200.0
2005-01-13 13:05:00,49.24,49.24,49.23,49.24,1100.0,42.7447,42.7447,42.7361,42.7447,1100.0
2005-01-13 13:10:00,49.24,49.24,49.23,49.23,2100.0,42.7447,42.7447,42.7361,42.7361,2100.0
2005-01-13 13:15:00,49.23,49.23,49.23,49.23,600.0,42.7361,42.7361,42.7361,42.7361,600.0
2005-01-13 13:20:00,49.22,49.23,49.21,49.23,4200.0,42.7274,42.7361,42.7187,42.7361,4200.0
2005-01-13 13:25:00,49.23,49.25,49.23,49.25,1600.0,42.7361,42.7534,42.7361,42.7534,1600.0
2005-01-13 13:30:00,49.26,49.26,49.25,49.26,900.0,42.7621,42.7621,42.7534,42.7621,900.0
2005-01-13 13:35:00,49.25,49.26,49.24,49.24,1100.0,42.7534,42.7621,42.7447,42.7447,1100.0
2005-01-13 13:40:00,49.23,49.25,49.22,49.25,11900.0,42.7361,42.7534,42.7274,42.7534,11900.0
2005-01-13 13:45:00,49.25,49.3,49.25,49.3,14600.0,42.7534,42.7968,42.7534,42.7968,14600.0
2005-01-13 13:50:00,49.3,49.3,49.29,49.3,8200.0,42.7968,42.7968,42.7882,42.7968,8200.0
2005-01-13 13:55:00,49.3,49.37,49.29,49.32,6600.0,42.7968,42.8576,42.7882,42.8142,6600.0
2005-01-13 14:00:00,49.31,49.44,49.29,49.31,15300.0,42.8055,42.9184,42.7882,42.8055,15300.0
2005-01-13 14:05:00,49.29,49.3,49.26,49.26,2100.0,42.7882,42.7968,42.7621,42.7621,2100.0
2005-01-13 14:10:00,49.25,49.26,49.25,49.26,3500.0,42.7534,42.7621,42.7534,42.7621,3500.0
2005-01-13 14:15:00,49.25,49.3,49.25,49.3,4000.0,42.7534,42.7968,42.7534,42.7968,4000.0
2005-01-13 14:20:00,49.31,49.39,49.31,49.36,3800.0,42.8055,42.875,42.8055,42.8489,3800.0
2005-01-13 14:25:00,49.38,49.42,49.34,49.41,3100.0,42.8663,42.901,42.8316,42.8923,3100.0
2005-01-13 14:30:00,49.41,49.42,49.41,49.41,4200.0,42.8923,42.901,42.8923,42.8923,4200.0
2005-01-13 14:35:00,49.41,49.46,49.41,49.46,5300.0,42.8923,42.9357,42.8923,42.9357,5300.0
2005-01-13 14:40:00,49.46,49.46,49.45,49.45,2800.0,42.9357,42.9357,42.927,42.927,2800.0
2005-01-13 14:45:00,49.45,49.45,49.44,49.44,6100.0,42.927,42.927,42.9184,42.9184,6100.0
2005-01-13 14:50:00,49.45,49.45,49.42,49.42,5000.0,42.927,42.927,42.901,42.901,5000.0
2005-01-13 14:55:00,49.41,49.5,49.41,49.5,6600.0,42.8923,42.9704,42.8923,42.9704,6600.0
2005-01-13 15:00:00,49.5,49.53,49.47,49.47,7100.0,42.9704,42.9965,42.9444,42.9444,7100.0
2005-01-13 15:05:00,49.46,49.48,49.39,49.43,9900.0,42.9357,42.9531,42.875,42.9097,9900.0
2005-01-13 15:10:00,49.43,49.44,49.42,49.43,8000.0,42.9097,42.9184,42.901,42.9097,8000.0
2005-01-13 15:15:00,49.42,49.42,49.4,49.4,2200.0,42.901,42.901,42.8836,42.8836,2200.0
2005-01-13 15:20:00,49.39,49.39,49.25,49.25,8500.0,42.875,42.875,42.7534,42.7534,8500.0
2005-01-13 15:25:00,49.24,49.31,49.24,49.27,10700.0,42.7447,42.8055,42.7447,42.7708,10700.0
2005-01-13 15:30:00,49.26,49.26,49.08,49.11,4200.0,42.7621,42.7621,42.6059,42.6319,4200.0
2005-01-13 15:35:00,49.11,49.2,49.11,49.19,7500.0,42.6319,42.71,42.6319,42.7013,7500.0
2005-01-13 15:40:00,49.19,49.2,49.12,49.12,6100.0,42.7013,42.71,42.6406,42.6406,6100.0
2005-01-13 15:45:00,49.14,49.14,49.12,49.12,1400.0,42.6579,42.6579,42.6406,42.6406,1400.0
2005-01-13 15:50:00,49.14,49.15,49.14,49.15,13400.0,42.6579,42.6666,42.6579,42.6666,13400.0
2005-01-13 15:55:00,49.14,49.2,49.13,49.2,19100.0,42.6579,42.71,42.6493,42.71,19100.0
2005-01-14 09:30:00,49.1,49.1,49.1,49.1,8400.0,42.6232,42.6232,42.6232,42.6232,8400.0
2005-01-14 09:35:00,49.08,49.08,48.89,48.89,6800.0,42.6059,42.6059,42.4409,42.4409,6800.0
2005-01-14 09:40:00,48.83,48.83,48.7,48.78,28400.0,42.3888,42.3888,42.276,42.3454,28400.0
2005-01-14 09:45:00,48.78,48.84,48.78,48.83,11800.0,42.3454,42.3975,42.3454,42.3888,11800.0
2005-01-14 09:50:00,48.84,48.95,48.84,48.95,7000.0,42.3975,42.493,42.3975,42.493,7000.0
2005-01-14 09:55:00,48.98,49.1,48.97,49.1,4400.0,42.519,42.6232,42.5104,42.6232,4400.0
2005-01-14 10:00:00,49.12,49.13,49.1,49.1,3300.0,42.6406,42.6493,42.6232,42.6232,3300.0
2005-01-14 10:05:00,49.05,49.07,49.02,49.07,1500.0,42.5798,42.5972,42.5538,42.5972,1500.0
2005-01-14 10:10:00,49.07,49.07,49.0,49.04,15600.0,42.5972,42.5972,42.5364,42.5711,15600.0
2005-01-14 10:15:00,49.04,49.04,49.04,49.04,0.0,42.5711,42.5711,42.5711,42.5711,0.0
2005-01-14 10:20:00,49.07,49.09,49.01,49.01,4300.0,42.5972,42.6145,42.5451,42.5451,4300.0
2005-01-14 10:25:00,49.01,49.19,49.01,49.19,4200.0,42.5451,42.7013,42.5451,42.7013,4200.0
2005-01-14 10:30:00,49.18,49.18,49.08,49.1,3100.0,42.6927,42.6927,42.6059,42.6232,3100.0
2005-01-14 10:35:00,49.13,49.13,49.11,49.11,2200.0,42.6493,42.6493,42.6319,42.6319,2200.0
2005-01-14 10:40:00,49.06,49.08,49.03,49.08,5000.0,42.5885,42.6059,42.5624,42.6059,5000.0
2005-01-14 10:45:00,49.09,49.1,49.08,49.08,2600.0,42.6145,42.6232,42.6059,42.6059,2600.0
2005-01-14 10:50:00,49.08,49.08,49.04,49.04,1900.0,42.6059,42.6059,42.5711,42.5711,1900.0
2005-01-14 10:55:00,49.04,49.04,49.01,49.01,3000.0,42.5711,42.5711,42.5451,42.5451,3000.0
2005-01-14 11:00:00,49.01,49.01,49.01,49.01,21500.0,42.5451,42.5451,42.5451,42.5451,21500.0
2005-01-14 11:05:00,49.02,49.02,49.01,49.02,3800.0,42.5538,42.5538,42.5451,42.5538,3800.0
2005-01-14 11:10:00,49.02,49.03,49.01,49.01,700.0,42.5538,42.5624,42.5451,42.5451,700.0
2005-01-14 11:15:00,49.02,49.03,49.02,49.03,2900.0,42.5538,42.5624,42.5538,42.5624,2900.0
2005-01-14 11:20:00,49.04,49.06,49.04,49.06,1600.0,42.5711,42.5885,42.5711,42.5885,1600.0
2005-01-14 11:25:00,49.06,49.08,49.06,49.06,6300.0,42.5885,42.6059,42.5885,42.5885,6300.0
2005-01-14 11:30:00,49.03,49.04,49.03,49.04,700.0,42.5624,42.5711,42.5624,42.5711,700.0
2005-01-14 11:35:00,49.04,49.04,49.03,49.03,2100.0,42.5711,42.5711,42.5624,42.5624,2100.0
2005-01-14 11:40:00,49.01,49.03,49.01,49.02,2200.0,42.5451,42.5624,42.5451,42.5538,2200.0
2005-01-14 11:45:00,49.02,49.04,49.01,49.04,2900.0,42.5538,42.5711,42.5451,42.5711,2900.0
2005-01-14 11:50:00,49.04,49.05,49.03,49.03,2600.0,42.5711,42.5798,42.5624,42.5624,2600.0
2005-01-14 11:55:00,49.04,49.05,49.04,49.05,800.0,42.5711,42.5798,42.5711,42.5798,800.0
2005-01-14 12:00:00,49.05,49.07,49.05,49.05,15900.0,42.5798,42.5972,42.5798,42.5798,15900.0
2005-01-14 12:05:00,49.05,49.07,49.05,49.07,1500.0,42.5798,42.5972,42.5798,42.5972,1500.0
2005-01-14 12:10:00,49.07,49.08,49.07,49.08,1600.0,42.5972,42.6059,42.5972,42.6059,1600.0
2005-01-14 12:15:00,49.08,49.1,49.08,49.1,2100.0,42.6059,42.6232,42.6059,42.6232,2100.0
2005-01-14 12:20:00,49.11,49.11,49.04,49.09,6400.0,42.6319,42.6319,42.5711,42.6145,6400.0
2005-01-14 12:25:00,49.09,49.1,49.09,49.1,900.0,42.6145,42.6232,42.6145,42.6232,900.0
2005-01-14 12:30:00,49.09,49.11,49.09,49.11,1100.0,42.6145,42.6319,42.6145,42.6319,1100.0
2005-01-14 12:35:00,49.1,49.1,49.07,49.07,1200.0,42.6232,42.6232,42.5972,42.5972,1200.0
2005-01-14 12:40:00,49.07,49.09,49.07,49.09,1300.0,42.5972,42.6145,42.5972,42.6145,1300.0
2005-01-14 12:45:00,49.07,49.1,49.05,49.1,1100.0,42.5972,42.6232,42.5798,42.6232,1100.0
2005-01-14 12:50:00,49.12,49.15,49.11,49.15,2100.0,42.6406,42.6666,42.6319,42.6666,2100.0
2005-01-14 12:55:00,49.17,49.24,49.17,49.2,4100.0,42.684,42.7447,42.684,42.71,4100.0
2005-01-14 13:00:00,49.15,49.2,49.13,49.2,5900.0,42.6666,42.71,42.6493,42.71,5900.0
2005-01-14 13:05:00,49.17,49.19,49.17,49.18,1000.0,42.684,42.7013,42.684,42.6927,1000.0
2005-01-14 13:10:00,49.13,49.17,49.12,49.12,800.0,42.6493,42.684,42.6406,42.6406,800.0
2005-01-14 13:15:00,49.12,49.18,49.07,49.18,5400.0,42.6406,42.6927,42.5972,42.6927,5400.0
2005-01-14 13:20:00,49.18,49.18,49.16,49.16,500.0,42.6927,42.6927,42.6753,42.6753,500.0
2005-01-14 13:25:00,49.16,49.22,49.16,49.2,1700.0,42.6753,42.7274,42.6753,42.71,1700.0
2005-01-14 13:30:00,49.15,49.18,49.15,49.17,1300.0,42.6666,42.6927,42.6666,42.684,1300.0
2005-01-14 13:35:00,49.16,49.16,49.11,49.11,2200.0,42.6753,42.6753,42.6319,42.6319,2200.0
2005-01-14 13:40:00,49.12,49.13,49.12,49.13,700.0,42.6406,42.6493,42.6406,42.6493,700.0
2005-01-14 13:45:00,49.13,49.15,49.13,49.15,1300.0,42.6493,42.6666,42.6493,42.6666,1300.0
2005-01-14 13:50:00,49.15,49.17,49.15,49.17,2500.0,42.6666,42.684,42.6666,42.684,2500.0
2005-01-14 13:55:00,49.16,49.18,49.16,49.18,600.0,42.6753,42.6927,42.6753,42.6927,600.0
2005-01-14 14:00:00,49.18,49.18,49.07,49.09,4100.0,42.6927,42.6927,42.5972,42.6145,4100.0
2005-01-14 14:05:00,49.07,49.18,49.07,49.16,3500.0,42.5972,42.6927,42.5972,42.6753,3500.0
2005-01-14 14:10:00,49.16,49.16,49.13,49.13,1100.0,42.6753,42.6753,42.6493,42.6493,1100.0
2005-01-14 14:15:00,49.13,49.14,49.13,49.14,1400.0,42.6493,42.6579,42.6493,42.6579,1400.0
2005-01-14 14:20:00,49.14,49.28,49.14,49.26,2900.0,42.6579,42.7795,42.6579,42.7621,2900.0
2005-01-14 14:25:00,49.26,49.39,49.26,49.33,6200.0,42.7621,42.875,42.7621,42.8229,6200.0
2005-01-14 14:30:00,49.3,49.3,49.26,49.27,3800.0,42.7968,42.7968,42.7621,42.7708,3800.0
2005-01-14 14:35:00,49.28,49.32,49.25,49.25,3100.0,42.7795,42.8142,42.7534,42.7534,3100.0
2005-01-14 14:40:00,49.25,49.35,49.24,49.35,3200.0,42.7534,42.8402,42.7447,42.8402,3200.0
2005-01-14 14:45:00,49.34,49.35,49.33,49.35,2500.0,42.8316,42.8402,42.8229,42.8402,2500.0
2005-01-14 14:50:00,49.35,49.4,49.35,49.35,3300.0,42.8402,42.8836,42.8402,42.8402,3300.0
2005-01-14 14:55:00,49.32,49.34,49.32,49.34,2100.0,42.8142,42.8316,42.8142,42.8316,2100.0
2005-01-14 15:00:00,49.34,49.35,49.33,49.33,2600.0,42.8316,42.8402,42.8229,42.8229,2600.0
2005-01-14 15:05:00,49.32,49.32,49.31,49.31,2600.0,42.8142,42.8142,42.8055,42.8055,2600.0
2005-01-14 15:10:00,49.32,49.36,49.31,49.36,3200.0,42.8142,42.8489,42.8055,42.8489,3200.0
2005-01-14 15:15:00,49.36,49.4,49.35,49.37,2100.0,42.8489,42.8836,42.8402,42.8576,2100.0
2005-01-14 15:20:00,49.37,49.37,49.36,49.37,5000.0,42.8576,42.8576,42.8489,42.8576,5000.0
2005-01-14 15:25:00,49.38,49.46,49.38,49.42,6900.0,42.8663,42.9357,42.8663,42.901,6900.0
2005-01-14 15:30:00,49.43,49.43,49.37,49.37,2500.0,42.9097,42.9097,42.8576,42.8576,2500.0
2005-01-14 15:35:00,49.36,49.36,49.26,49.29,9700.0,42.8489,42.8489,42.7621,42.7882,9700.0
2005-01-14 15:40:00,49.3,49.32,49.25,49.26,4100.0,42.7968,42.8142,42.7534,42.7621,4100.0
2005-01-14 15:45:00,49.26,49.28,49.23,49.28,4900.0,42.7621,42.7795,42.7361,42.7795,4900.0
2005-01-14 15:50:00,49.29,49.4,49.29,49.37,4100.0,42.7882,42.8836,42.7882,42.8576,4100.0
2005-01-14 15:55:00,49.37,49.5,49.37,49.46,9900.0,42.8576,42.9704,42.8576,42.9357,9900.0
2005-01-18 09:30:00,49.2,49.21,49.2,49.21,13200.0,42.71,42.7187,42.71,42.7187,13200.0
2005-01-18 09:35:00,49.21,49.23,49.2,49.23,5800.0,42.7187,42.7361,42.71,42.7361,5800.0
2005-01-18 09:40:00,49.23,49.39,49.23,49.28,5000.0,42.7361,42.875,42.7361,42.7795,5000.0
2005-01-18 09:45:00,49.25,49.31,49.25,49.3,8200.0,42.7534,42.8055,42.7534,42.7968,8200.0
2005-01-18 09:50:00,49.29,49.3,49.24,49.26,5100.0,42.7882,42.7968,42.7447,42.7621,5100.0
2005-01-18 09:55:00,49.25,49.25,49.17,49.25,4900.0,42.7534,42.7534,42.684,42.7534,4900.0
2005-01-18 10:00:00,49.23,49.3,49.23,49.3,3500.0,42.7361,42.7968,42.7361,42.7968,3500.0
2005-01-18 10:05:00,49.3,49.34,49.3,49.34,4600.0,42.7968,42.8316,42.7968,42.8316,4600.0
2005-01-18 10:10:00,49.34,49.45,49.34,49.45,11100.0,42.8316,42.927,42.8316,42.927,11100.0
2005-01-18 10:15:00,49.45,49.45,49.44,49.45,2200.0,42.927,42.927,42.9184,42.927,2200.0
2005-01-18 10:20:00,49.45,49.48,49.45,49.48,5600.0,42.927,42.9531,42.927,42.9531,5600.0
2005-01-18 10:25:00,49.5,49.63,49.49,49.62,13400.0,42.9704,43.0833,42.9618,43.0746,13400.0
2005-01-18 10:30:00,49.62,49.82,49.62,49.82,12500.0,43.0746,43.2482,43.0746,43.2482,12500.0
2005-01-18 10:35:00,49.82,49.92,49.82,49.88,10100.0,43.2482,43.335,43.2482,43.3003,10100.0
2005-01-18 10:40:00,49.87,49.95,49.87,49.93,3100.0,43.2916,43.3611,43.2916,43.3437,3100.0
2005-01-18 10:45:00,49.93,49.97,49.93,49.96,4300.0,43.3437,43.3785,43.3437,43.3698,4300.0
2005-01-18 10:50:00,49.95,49.95,49.92,49.93,2500.0,43.3611,43.3611,43.335,43.3437,2500.0
2005-01-18 10:55:00,49.94,49.96,49.91,49.96,6900.0,43.3524,43.3698,43.3264,43.3698,6900.0
2005-01-18 11:00:00,49.95,49.95,49.92,49.93,2500.0,43.3611,43.3611,43.335,43.3437,2500.0
2005-01-18 11:05:00,49.93,49.93,49.93,49.93,1900.0,43.3437,43.3437,43.3437,43.3437,1900.0
2005-01-18 11:10:00,49.94,50.12,49.94,50.06,27600.0,43.3524,43.5087,43.3524,43.4566,27600.0
2005-01-18 11:15:00,50.06,50.06,50.0,50.03,4200.0,43.4566,43.4566,43.4045,43.4305,4200.0
2005-01-18 11:20:00,50.03,50.03,50.0,50.03,4200.0,43.4305,43.4305,43.4045,43.4305,4200.0
2005-01-18 11:25:00,50.02,50.05,50.01,50.03,2900.0,43.4219,43.4479,43.4132,43.4305,2900.0
2005-01-18 11:30:00,50.05,50.16,50.05,50.14,7000.0,43.4479,43.5434,43.4479,43.526,7000.0
2005-01-18 11:35:00,50.13,50.13,50.08,50.11,4400.0,43.5173,43.5173,43.4739,43.5,4400.0
2005-01-18 11:40:00,50.11,50.14,50.09,50.09,3800.0,43.5,43.526,43.4826,43.4826,3800.0
2005-01-18 11:45:00,50.08,50.08,50.06,50.08,3100.0,43.4739,43.4739,43.4566,43.4739,3100.0
2005-01-18 11:50:00,50.08,50.08,50.05,50.06,2900.0,43.4739,43.4739,43.4479,43.4566,2900.0
2005-01-18 11:55:00,50.05,50.05,50.03,50.03,2200.0,43.4479,43.4479,43.4305,43.4305,2200.0
2005-01-18 12:00:00,50.03,50.03,49.93,49.95,8000.0,43.4305,43.4305,43.3437,43.3611,8000.0
2005-01-18 12:05:00,49.96,49.98,49.96,49.98,1000.0,43.3698,43.3871,43.3698,43.3871,1000.0
2005-01-18 12:10:00,49.98,50.05,49.98,50.04,4600.0,43.3871,43.4479,43.3871,43.4392,4600.0
2005-01-18 12:15:00,50.04,50.04,50.03,50.03,1500.0,43.4392,43.4392,43.4305,43.4305,1500.0
2005-01-18 12:20:00,50.03,50.04,50.01,50.01,3900.0,43.4305,43.4392,43.4132,43.4132,3900.0
2005-01-18 12:25:00,50.01,50.01,50.0,50.01,1800.0,43.4132,43.4132,43.4045,43.4132,1800.0
2005-01-18 12:30:00,50.0,50.01,49.99,49.99,1600.0,43.4045,43.4132,43.3958,43.3958,1600.0
2005-01-18 12:35:00,49.98,49.98,49.98,49.98,1600.0,43.3871,43.3871,43.3871,43.3871,1600.0
2005-01-18 12:40:00,49.98,49.98,49.96,49.97,4400.0,43.3871,43.3871,43.3698,43.3785,4400.0
2005-01-18 12:45:00,49.96,49.96,49.96,49.96,2300.0,43.3698,43.3698,43.3698,43.3698,2300.0
2005-01-18 12:50:00,49.96,49.96,49.94,49.94,4200.0,43.3698,43.3698,43.3524,43.3524,4200.0
2005-01-18 12:55:00,49.93,49.93,49.89,49.9,11900.0,43.3437,43.3437,43.309,43.3177,11900.0
2005-01-18 13:00:00,49.9,49.9,49.89,49.89,1000.0,43.3177,43.3177,43.309,43.309,1000.0
2005-01-18 13:05:00,49.88,49.88,49.85,49.85,3700.0,43.3003,43.3003,43.2743,43.2743,3700.0
2005-01-18 13:10:00,49.84,49.84,49.83,49.83,700.0,43.2656,43.2656,43.2569,43.2569,700.0
2005-01-18 13:15:00,49.82,49.84,49.8,49.84,6100.0,43.2482,43.2656,43.2309,43.2656,6100.0
2005-01-18 13:20:00,49.84,49.84,49.82,49.82,1700.0,43.2656,43.2656,43.2482,43.2482,1700.0
2005-01-18 13:25:00,49.82,49.83,49.82,49.83,200.0,43.2482,43.2569,43.2482,43.2569,200.0
2005-01-18 13:30:00,49.83,49.85,49.83,49.85,3700.0,43.2569,43.2743,43.2569,43.2743,3700.0
2005-01-18 13:35:00,49.85,49.89,49.84,49.89,6100.0,43.2743,43.309,43.2656,43.309,6100.0
2005-01-18 13:40:00,49.89,50.0,49.89,50.0,3600.0,43.309,43.4045,43.309,43.4045,3600.0
2005-01-18 13:45:00,50.0,50.01,49.99,50.01,2600.0,43.4045,43.4132,43.3958,43.4132,2600.0
2005-01-18 13:50:00,50.03,50.03,50.01,50.02,7700.0,43.4305,43.4305,43.4132,43.4219,7700.0
2005-01-18 13:55:00,50.01,50.01,49.97,49.97,14100.0,43.4132,43.4132,43.3785,43.3785,14100.0
2005-01-18 14:00:00,49.97,49.98,49.97,49.98,5400.0,43.3785,43.3871,43.3785,43.3871,5400.0
2005-01-18 14:05:00,49.99,50.0,49.98,49.99,6300.0,43.3958,43.4045,43.3871,43.3958,6300.0
2005-01-18 14:10:00,49.99,50.02,49.99,50.02,4300.0,43.3958,43.4219,43.3958,43.4219,4300.0
2005-01-18 14:15:00,50.04,50.05,50.03,50.03,1600.0,43.4392,43.4479,43.4305,43.4305,1600.0
2005-01-18 14:20:00,50.02,50.02,49.99,49.99,3100.0,43.4219,43.4219,43.3958,43.3958,3100.0
2005-01-18 14:25:00,49.99,50.07,49.97,50.05,5200.0,43.3958,43.4653,43.3785,43.4479,5200.0
2005-01-18 14:30:00,50.08,50.08,50.04,50.04,2600.0,43.4739,43.4739,43.4392,43.4392,2600.0
2005-01-18 14:35:00,50.03,50.03,50.0,50.0,2900.0,43.4305,43.4305,43.4045,43.4045,2900.0
2005-01-18 14:40:00,50.01,50.01,49.98,49.98,2100.0,43.4132,43.4132,43.3871,43.3871,2100.0
2005-01-18 14:45:00,49.97,49.97,49.87,49.91,13000.0,43.3785,43.3785,43.2916,43.3264,13000.0
2005-01-18 14:50:00,49.9,49.9,49.89,49.89,2200.0,43.3177,43.3177,43.309,43.309,2200.0
2005-01-18 14:55:00,49.88,49.92,49.88,49.92,5500.0,43.3003,43.335,43.3003,43.335,5500.0
2005-01-18 15:00:00,49.95,49.98,49.93,49.93,10100.0,43.3611,43.3871,43.3437,43.3437,10100.0
2005-01-18 15:05:00,49.94,49.94,49.9,49.93,4200.0,43.3524,43.3524,43.3177,43.3437,4200.0
2005-01-18 15:10:00,49.93,49.94,49.93,49.94,2800.0,43.3437,43.3524,43.3437,43.3524,2800.0
2005-01-18 15:15:00,49.94,49.95,49.93,49.93,6900.0,43.3524,43.3611,43.3437,43.3437,6900.0
2005-01-18 15:20:00,49.94,49.94,49.9,49.9,4800.0,43.3524,43.3524,43.3177,43.3177,4800.0
2005-01-18 15:25:00,49.89,49.89,49.79,49.79,8400.0,43.309,43.309,43.2222,43.2222,8400.0
2005-01-18 15:30:00,49.8,49.8,49.76,49.76,7800.0,43.2309,43.2309,43.1962,43.1962,7800.0
2005-01-18 15:35:00,49.76,49.76,49.71,49.73,12500.0,43.1962,43.1962,43.1527,43.1701,12500.0
2005-01-18 15:40:00,49.74,49.78,49.74,49.76,8200.0,43.1788,43.2135,43.1788,43.1962,8200.0
2005-01-18 15:45:00,49.76,49.76,49.69,49.71,8600.0,43.1962,43.1962,43.1354,43.1527,8600.0
2005-01-18 15:50:00,49.72,49.72,49.68,49.7,5500.0,43.1614,43.1614,43.1267,43.1441,5500.0
2005-01-18 15:55:00,49.71,49.83,49.7,49.82,7500.0,43.1527,43.2569,43.1441,43.2482,7500.0
2005-01-19 09:30:00,49.8,49.91,49.8,49.85,8900.0,43.2309,43.3264,43.2309,43.2743,8900.0
2005-01-19 09:35:00,49.84,49.84,49.81,49.81,1300.0,43.2656,43.2656,43.2396,43.2396,1300.0
2005-01-19 09:40:00,49.78,49.79,49.6,49.61,6400.0,43.2135,43.2222,43.0573,43.0659,6400.0
2005-01-19 09:45:00,49.61,49.61,49.47,49.52,8000.0,43.0659,43.0659,42.9444,42.9878,8000.0
2005-01-19 09:50:00,49.52,49.52,49.46,49.46,6200.0,42.9878,42.9878,42.9357,42.9357,6200.0
2005-01-19 09:55:00,49.46,49.63,49.46,49.62,3100.0,42.9357,43.0833,42.9357,43.0746,3100.0
2005-01-19 10:00:00,49.63,49.67,49.6,49.6,16300.0,43.0833,43.118,43.0573,43.0573,16300.0
2005-01-19 10:05:00,49.55,49.55,49.43,49.45,4500.0,43.0139,43.0139,42.9097,42.927,4500.0
2005-01-19 10:10:00,49.47,49.56,49.47,49.56,2200.0,42.9444,43.0225,42.9444,43.0225,2200.0
2005-01-19 10:15:00,49.54,49.62,49.54,49.62,6100.0,43.0052,43.0746,43.0052,43.0746,6100.0
2005-01-19 10:20:00,49.63,49.69,49.63,49.69,2800.0,43.0833,43.1354,43.0833,43.1354,2800.0
2005-01-19 10:25:00,49.69,49.69,49.59,49.6,2700.0,43.1354,43.1354,43.0486,43.0573,2700.0
2005-01-19 10:30:00,49.6,49.61,49.5,49.5,3700.0,43.0573,43.0659,42.9704,42.9704,3700.0
2005-01-19 10:35:00,49.5,49.5,49.45,49.47,4900.0,42.9704,42.9704,42.927,42.9444,4900.0
2005-01-19 10:40:00,49.47,49.51,49.46,49.51,7700.0,42.9444,42.9791,42.9357,42.9791,7700.0
2005-01-19 10:45:00,49.5,49.53,49.49,49.53,2900.0,42.9704,42.9965,42.9618,42.9965,2900.0
2005-01-19 10:50:00,49.55,49.57,49.55,49.57,3400.0,43.0139,43.0312,43.0139,43.0312,3400.0
2005-01-19 10:55:00,49.56,49.57,49.53,49.53,3900.0,43.0225,43.0312,42.9965,42.9965,3900.0
2005-01-19 11:00:00,49.52,49.53,49.48,49.49,8100.0,42.9878,42.9965,42.9531,42.9618,8100.0
2005-01-19 11:05:00,49.5,49.66,49.5,49.66,5200.0,42.9704,43.1093,42.9704,43.1093,5200.0
2005-01-19 11:10:00,49.67,49.67,49.62,49.62,3600.0,43.118,43.118,43.0746,43.0746,3600.0
2005-01-19 11:15:00,49.62,49.64,49.62,49.64,2000.0,43.0746,43.092,43.0746,43.092,2000.0
2005-01-19 11:20:00,49.64,49.64,49.6,49.6,3500.0,43.092,43.092,43.0573,43.0573,3500.0
2005-01-19 11:25:00,49.61,49.66,49.61,49.66,3700.0,43.0659,43.1093,43.0659,43.1093,3700.0
2005-01-19 11:30:00,49.75,49.83,49.68,49.82,5000.0,43.1875,43.2569,43.1267,43.2482,5000.0
2005-01-19 11:35:00,49.82,49.83,49.55,49.59,5200.0,43.2482,43.2569,43.0139,43.0486,5200.0
2005-01-19 11:40:00,49.59,49.6,49.58,49.6,1600.0,43.0486,43.0573,43.0399,43.0573,1600.0
2005-01-19 11:45:00,49.61,49.69,49.61,49.66,3000.0,43.0659,43.1354,43.0659,43.1093,3000.0
2005-01-19 11:50:00,49.67,49.7,49.67,49.7,1600.0,43.118,43.1441,43.118,43.1441,1600.0
2005-01-19 11:55:00,49.71,49.71,49.67,49.67,2200.0,43.1527,43.1527,43.118,43.118,2200.0
2005-01-19 12:00:00,49.65,49.66,49.65,49.66,1500.0,43.1007,43.1093,43.1007,43.1093,1500.0
2005-01-19 12:05:00,49.66,49.76,49.62,49.75,6100.0,43.1093,43.1962,43.0746,43.1875,6100.0
2005-01-19 12:10:00,49.75,49.77,49.75,49.75,2500.0,43.1875,43.2048,43.1875,43.1875,2500.0
2005-01-19 12:15:00,49.75,49.79,49.74,49.79,5900.0,43.1875,43.2222,43.1788,43.2222,5900.0
2005-01-19 12:20:00,49.79,49.8,49.78,49.8,2400.0,43.2222,43.2309,43.2135,43.2309,2400.0
2005-01-19 12:25:00,49.78,49.86,49.78,49.85,1800.0,43.2135,43.283,43.2135,43.2743,1800.0
2005-01-19 12:30:00,49.85,49.85,49.73,49.78,10900.0,43.2743,43.2743,43.1701,43.2135,10900.0
2005-01-19 12:35:00,49.79,49.85,49.72,49.82,2900.0,43.2222,43.2743,43.1614,43.2482,2900.0
2005-01-19 12:40:00,49.83,49.85,49.79,49.8,3200.0,43.2569,43.2743,43.2222,43.2309,3200.0
2005-01-19 12:45:00,49.78,49.84,49.78,49.84,3800.0,43.2135,43.2656,43.2135,43.2656,3800.0
2005-01-19 12:50:00,49.86,49.86,49.84,49.84,2200.0,43.283,43.283,43.2656,43.2656,2200.0
2005-01-19 12:55:00,49.84,49.84,49.83,49.83,1800.0,43.2656,43.2656,43.2569,43.2569,1800.0
2005-01-19 13:00:00,49.83,49.84,49.79,49.84,7700.0,43.2569,43.2656,43.2222,43.2656,7700.0
2005-01-19 13:05:00,49.8,49.8,49.68,49.68,2600.0,43.2309,43.2309,43.1267,43.1267,2600.0
2005-01-19 13:10:00,49.68,49.68,49.63,49.67,4100.0,43.1267,43.1267,43.0833,43.118,4100.0
2005-01-19 13:15:00,49.67,49.75,49.67,49.75,2400.0,43.118,43.1875,43.118,43.1875,2400.0
2005-01-19 13:20:00,49.75,49.82,49.75,49.81,5000.0,43.1875,43.2482,43.1875,43.2396,5000.0
2005-01-19 13:25:00,49.81,49.81,49.8,49.8,1500.0,43.2396,43.2396,43.2309,43.2309,1500.0
2005-01-19 13:30:00,49.8,49.81,49.77,49.81,7100.0,43.2309,43.2396,43.2048,43.2396,7100.0
2005-01-19 13:35:00,49.81,49.82,49.81,49.82,3900.0,43.2396,43.2482,43.2396,43.2482,3900.0
2005-01-19 13:40:00,49.81,49.83,49.81,49.83,16400.0,43.2396,43.2569,43.2396,43.2569,16400.0
2005-01-19 13:45:00,49.82,49.82,49.8,49.8,5500.0,43.2482,43.2482,43.2309,43.2309,5500.0
2005-01-19 13:50:00,49.8,49.83,49.8,49.82,2000.0,43.2309,43.2569,43.2309,43.2482,2000.0
2005-01-19 13:55:00,49.83,49.87,49.83,49.87,2600.0,43.2569,43.2916,43.2569,43.2916,2600.0
2005-01-19 14:00:00,49.86,49.88,49.85,49.85,4800.0,43.283,43.3003,43.2743,43.2743,4800.0
2005-01-19 14:05:00,49.85,49.86,49.83,49.83,3600.0,43.2743,43.283,43.2569,43.2569,3600.0
2005-01-19 14:10:00,49.83,49.83,49.82,49.83,2500.0,43.2569,43.2569,43.2482,43.2569,2500.0
2005-01-19 14:15:00,49.83,49.86,49.83,49.86,1500.0,43.2569,43.283,43.2569,43.283,1500.0
2005-01-19 14:20:00,49.87,49.93,49.87,49.93,6600.0,43.2916,43.3437,43.2916,43.3437,6600.0
2005-01-19 14:25:00,49.93,50.0,49.92,49.98,6000.0,43.3437,43.4045,43.335,43.3871,6000.0
2005-01-19 14:30:00,49.99,50.0,49.96,49.96,13100.0,43.3958,43.4045,43.3698,43.3698,13100.0
2005-01-19 14:35:00,49.96,49.99,49.9,49.99,8400.0,43.3698,43.3958,43.3177,43.3958,8400.0
2005-01-19 14:40:00,49.98,50.0,49.97,50.0,2800.0,43.3871,43.4045,43.3785,43.4045,2800.0
2005-01-19 14:45:00,50.01,50.03,50.01,50.03,1200.0,43.4132,43.4305,43.4132,43.4305,1200.0
2005-01-19 14:50:00,50.03,50.07,50.02,50.05,5300.0,43.4305,43.4653,43.4219,43.4479,5300.0
2005-01-19 14:55:00,50.06,50.06,50.02,50.02,4700.0,43.4566,43.4566,43.4219,43.4219,4700.0
2005-01-19 15:00:00,50.01,50.01,49.97,49.97,4400.0,43.4132,43.4132,43.3785,43.3785,4400.0
2005-01-19 15:05:00,49.97,49.97,49.9,49.9,5300.0,43.3785,43.3785,43.3177,43.3177,5300.0
2005-01-19 15:10:00,49.88,49.89,49.85,49.85,6100.0,43.3003,43.309,43.2743,43.2743,6100.0
2005-01-19 15:15:00,49.86,49.86,49.72,49.72,3400.0,43.283,43.283,43.1614,43.1614,3400.0
2005-01-19 15:20:00,49.72,49.75,49.71,49.73,9100.0,43.1614,43.1875,43.1527,43.1701,9100.0
2005-01-19 15:25:00,49.73,49.73,49.61,49.61,5700.0,43.1701,43.1701,43.0659,43.0659,5700.0
2005-01-19 15:30:00,49.61,49.61,49.53,49.53,4100.0,43.0659,43.0659,42.9965,42.9965,4100.0
2005-01-19 15:35:00,49.54,49.54,49.49,49.5,7000.0,43.0052,43.0052,42.9618,42.9704,7000.0
2005-01-19 15:40:00,49.49,49.49,49.46,49.47,6000.0,42.9618,42.9618,42.9357,42.9444,6000.0
2005-01-19 15:45:00,49.47,49.47,49.39,49.41,11600.0,42.9444,42.9444,42.875,42.8923,11600.0
2005-01-19 15:50:00,49.42,49.51,49.42,49.49,9400.0,42.901,42.9791,42.901,42.9618,9400.0
2005-01-19 15:55:00,49.5,49.52,49.49,49.52,9900.0,42.9704,42.9878,42.9618,42.9878,9900.0
2005-01-20 09:30:00,49.51,49.51,49.5,49.51,8700.0,42.9791,42.9791,42.9704,42.9791,8700.0
2005-01-20 09:35:00,49.48,49.48,49.2,49.2,2300.0,42.9531,42.9531,42.71,42.71,2300.0
2005-01-20 09:40:00,49.2,49.2,49.07,49.12,3600.0,42.71,42.71,42.5972,42.6406,3600.0
2005-01-20 09:45:00,49.14,49.16,49.06,49.15,2900.0,42.6579,42.6753,42.5885,42.6666,2900.0
2005-01-20 09:50:00,49.14,49.15,49.1,49.1,2200.0,42.6579,42.6666,42.6232,42.6232,2200.0
2005-01-20 09:55:00,49.09,49.11,49.09,49.11,6100.0,42.6145,42.6319,42.6145,42.6319,6100.0
2005-01-20 10:00:00,49.11,49.15,49.11,49.12,3900.0,42.6319,42.6666,42.6319,42.6406,3900.0
2005-01-20 10:05:00,49.15,49.15,49.15,49.15,1400.0,42.6666,42.6666,42.6666,42.6666,1400.0
2005-01-20 10:10:00,49.15,49.21,49.15,49.21,3100.0,42.6666,42.7187,42.6666,42.7187,3100.0
2005-01-20 10:15:00,49.2,49.23,49.15,49.2,11200.0,42.71,42.7361,42.6666,42.71,11200.0
2005-01-20 10:20:00,49.24,49.24,49.18,49.18,5500.0,42.7447,42.7447,42.6927,42.6927,5500.0
2005-01-20 10:25:00,49.19,49.19,49.0,49.0,12300.0,42.7013,42.7013,42.5364,42.5364,12300.0
2005-01-20 10:30:00,48.98,49.16,48.96,49.06,16900.0,42.519,42.6753,42.5017,42.5885,16900.0
2005-01-20 10:35:00,49.06,49.13,49.05,49.11,5200.0,42.5885,42.6493,42.5798,42.6319,5200.0
2005-01-20 10:40:00,49.11,49.11,49.05,49.06,3400.0,42.6319,42.6319,42.5798,42.5885,3400.0
2005-01-20 10:45:00,49.05,49.06,49.03,49.03,2200.0,42.5798,42.5885,42.5624,42.5624,2200.0
2005-01-20 10:50:00,49.03,49.12,49.03,49.12,19300.0,42.5624,42.6406,42.5624,42.6406,19300.0
2005-01-20 10:55:00,49.12,49.16,49.12,49.16,6300.0,42.6406,42.6753,42.6406,42.6753,6300.0
2005-01-20 11:00:00,49.17,49.19,49.16,49.19,5500.0,42.684,42.7013,42.6753,42.7013,5500.0
2005-01-20 11:05:00,49.18,49.22,49.14,49.14,10900.0,42.6927,42.7274,42.6579,42.6579,10900.0
2005-01-20 11:10:00,49.16,49.21,49.16,49.2,3600.0,42.6753,42.7187,42.6753,42.71,3600.0
2005-01-20 11:15:00,49.2,49.23,49.2,49.22,1500.0,42.71,42.7361,42.71,42.7274,1500.0
2005-01-20 11:20:00,49.27,49.35,49.27,49.35,1800.0,42.7708,42.8402,42.7708,42.8402,1800.0
2005-01-20 11:25:00,49.35,49.38,49.33,49.33,6800.0,42.8402,42.8663,42.8229,42.8229,6800.0
2005-01-20 11:30:00,49.32,49.36,49.32,49.36,5500.0,42.8142,42.8489,42.8142,42.8489,5500.0
2005-01-20 11:35:00,49.38,49.43,49.36,49.43,5500.0,42.8663,42.9097,42.8489,42.9097,5500.0
2005-01-20 11:40:00,49.45,49.5,49.44,49.5,4100.0,42.927,42.9704,42.9184,42.9704,4100.0
2005-01-20 11:45:00,49.5,49.54,49.48,49.49,5400.0,42.9704,43.0052,42.9531,42.9618,5400.0
2005-01-20 11:50:00,49.49,49.49,49.32,49.36,6500.0,42.9618,42.9618,42.8142,42.8489,6500.0
2005-01-20 11:55:00,49.37,49.39,49.37,49.37,5300.0,42.8576,42.875,42.8576,42.8576,5300.0
2005-01-20 12:00:00,49.37,49.37,49.28,49.28,4500.0,42.8576,42.8576,42.7795,42.7795,4500.0
2005-01-20 12:05:00,49.27,49.32,49.27,49.32,5500.0,42.7708,42.8142,42.7708,42.8142,5500.0
2005-01-20 12:10:00,49.32,49.39,49.32,49.39,3400.0,42.8142,42.875,42.8142,42.875,3400.0
2005-01-20 12:15:00,49.39,49.4,49.32,49.36,5700.0,42.875,42.8836,42.8142,42.8489,5700.0
2005-01-20 12:20:00,49.36,49.38,49.36,49.37,4700.0,42.8489,42.8663,42.8489,42.8576,4700.0
2005-01-20 12:25:00,49.37,49.37,49.36,49.37,2900.0,42.8576,42.8576,42.8489,42.8576,2900.0
2005-01-20 12:30:00,49.36,49.38,49.36,49.38,2800.0,42.8489,42.8663,42.8489,42.8663,2800.0
2005-01-20 12:35:00,49.38,49.38,49.25,49.25,4100.0,42.8663,42.8663,42.7534,42.7534,4100.0
2005-01-20 12:40:00,49.25,49.29,49.25,49.29,2800.0,42.7534,42.7882,42.7534,42.7882,2800.0
2005-01-20 12:45:00,49.29,49.29,48.95,49.14,22200.0,42.7882,42.7882,42.493,42.6579,22200.0
2005-01-20 12:50:00,49.11,49.17,49.11,49.15,4000.0,42.6319,42.684,42.6319,42.6666,4000.0
2005-01-20 12:55:00,49.15,49.15,49.13,49.13,2100.0,42.6666,42.6666,42.6493,42.6493,2100.0
2005-01-20 13:00:00,49.09,49.11,49.07,49.11,3700.0,42.6145,42.6319,42.5972,42.6319,3700.0
2005-01-20 13:05:00,49.12,49.14,49.12,49.13,2200.0,42.6406,42.6579,42.6406,42.6493,2200.0
2005-01-20 13:10:00,49.1,49.1,49.02,49.02,2900.0,42.6232,42.6232,42.5538,42.5538,2900.0
2005-01-20 13:15:00,49.02,49.02,48.95,48.95,12400.0,42.5538,42.5538,42.493,42.493,12400.0
2005-01-20 13:20:00,48.95,49.02,48.95,49.02,6100.0,42.493,42.5538,42.493,42.5538,6100.0
2005-01-20 13:25:00,49.02,49.1,49.02,49.1,3200.0,42.5538,42.6232,42.5538,42.6232,3200.0
2005-01-20 13:30:00,49.07,49.15,49.07,49.12,4900.0,42.5972,42.6666,42.5972,42.6406,4900.0
2005-01-20 13:35:00,49.12,49.2,49.12,49.2,6800.0,42.6406,42.71,42.6406,42.71,6800.0
2005-01-20 13:40:00,49.22,49.26,49.22,49.26,5200.0,42.7274,42.7621,42.7274,42.7621,5200.0
2005-01-20 13:45:00,49.26,49.31,49.25,49.31,6300.0,42.7621,42.8055,42.7534,42.8055,6300.0
2005-01-20 13:50:00,49.29,49.31,49.28,49.3,7800.0,42.7882,42.8055,42.7795,42.7968,7800.0
2005-01-20 13:55:00,49.3,49.34,49.29,49.32,5000.0,42.7968,42.8316,42.7882,42.8142,5000.0
2005-01-20 14:00:00,49.31,49.37,49.31,49.34,4400.0,42.8055,42.8576,42.8055,42.8316,4400.0
2005-01-20 14:05:00,49.33,49.35,49.31,49.35,3800.0,42.8229,42.8402,42.8055,42.8402,3800.0
2005-01-20 14:10:00,49.37,49.44,49.37,49.43,5600.0,42.8576,42.9184,42.8576,42.9097,5600.0
2005-01-20 14:15:00,49.43,49.54,49.42,49.54,6200.0,42.9097,43.0052,42.901,43.0052,6200.0
2005-01-20 14:20:00,49.54,49.55,49.44,49.44,5400.0,43.0052,43.0139,42.9184,42.9184,5400.0
2005-01-20 14:25:00,49.44,49.45,49.36,49.36,2500.0,42.9184,42.927,42.8489,42.8489,2500.0
2005-01-20 14:30:00,49.36,49.44,49.36,49.44,5800.0,42.8489,42.9184,42.8489,42.9184,5800.0
2005-01-20 14:35:00,49.44,49.45,49.41,49.41,5100.0,42.9184,42.927,42.8923,42.8923,5100.0
2005-01-20 14:40:00,49.42,49.48,49.42,49.47,4000.0,42.901,42.9531,42.901,42.9444,4000.0
2005-01-20 14:45:00,49.49,49.51,49.49,49.49,4700.0,42.9618,42.9791,42.9618,42.9618,4700.0
2005-01-20 14:50:00,49.49,49.59,49.49,49.56,7100.0,42.9618,43.0486,42.9618,43.0225,7100.0
2005-01-20 14:55:00,49.56,49.56,49.54,49.56,7000.0,43.0225,43.0225,43.0052,43.0225,7000.0
2005-01-20 15:00:00,49.54,49.54,49.46,49.47,7600.0,43.0052,43.0052,42.9357,42.9444,7600.0
2005-01-20 15:05:00,49.46,49.47,49.45,49.46,5000.0,42.9357,42.9444,42.927,42.9357,5000.0
2005-01-20 15:10:00,49.46,49.54,49.46,49.53,4500.0,42.9357,43.0052,42.9357,42.9965,4500.0
2005-01-20 15:15:00,49.53,49.54,49.52,49.52,6100.0,42.9965,43.0052,42.9878,42.9878,6100.0
2005-01-20 15:20:00,49.52,49.52,49.48,49.5,4400.0,42.9878,42.9878,42.9531,42.9704,4400.0
2005-01-20 15:25:00,49.51,49.51,49.47,49.47,7700.0,42.9791,42.9791,42.9444,42.9444,7700.0
2005-01-20 15:30:00,49.46,49.46,49.36,49.36,7500.0,42.9357,42.9357,42.8489,42.8489,7500.0
2005-01-20 15:35:00,49.36,49.41,49.36,49.39,6400.0,42.8489,42.8923,42.8489,42.875,6400.0
2005-01-20 15:40:00,49.39,49.4,49.36,49.36,10000.0,42.875,42.8836,42.8489,42.8489,10000.0
2005-01-20 15:45:00,49.36,49.37,49.26,49.27,8000.0,42.8489,42.8576,42.7621,42.7708,8000.0
2005-01-20 15:50:00,49.26,49.29,49.24,49.29,9000.0,42.7621,42.7882,42.7447,42.7882,9000.0
2005-01-20 15:55:00,49.29,49.43,49.24,49.39,12400.0,42.7882,42.9097,42.7447,42.875,12400.0
2005-01-21 09:35:00,49.16,49.16,49.14,49.14,10900.0,42.6753,42.6753,42.6579,42.6579,10900.0
2005-01-21 09:40:00,49.12,49.24,49.08,49.24,6200.0,42.6406,42.7447,42.6059,42.7447,6200.0
2005-01-21 09:45:00,49.22,49.24,49.19,49.21,5800.0,42.7274,42.7447,42.7013,42.7187,5800.0
2005-01-21 09:50:00,49.17,49.2,49.0,49.09,5400.0,42.684,42.71,42.5364,42.6145,5400.0
2005-01-21 09:55:00,49.12,49.17,49.07,49.09,2800.0,42.6406,42.684,42.5972,42.6145,2800.0
2005-01-21 10:00:00,49.09,49.09,49.01,49.08,4300.0,42.6145,42.6145,42.5451,42.6059,4300.0
2005-01-21 10:05:00,49.04,49.08,49.0,49.03,3200.0,42.5711,42.6059,42.5364,42.5624,3200.0
2005-01-21 10:10:00,49.03,49.03,48.95,48.95,8300.0,42.5624,42.5624,42.493,42.493,8300.0
2005-01-21 10:15:00,48.94,49.1,48.94,49.1,2700.0,42.4843,42.6232,42.4843,42.6232,2700.0
2005-01-21 10:20:00,49.05,49.15,49.04,49.14,2500.0,42.5798,42.6666,42.5711,42.6579,2500.0
2005-01-21 10:25:00,49.15,49.25,49.15,49.24,5700.0,42.6666,42.7534,42.6666,42.7447,5700.0
2005-01-21 10:30:00,49.23,49.23,49.05,49.1,7000.0,42.7361,42.7361,42.5798,42.6232,7000.0
2005-01-21 10:35:00,49.11,49.11,49.03,49.06,2300.0,42.6319,42.6319,42.5624,42.5885,2300.0
2005-01-21 10:40:00,49.06,49.13,49.06,49.12,2200.0,42.5885,42.6493,42.5885,42.6406,2200.0
2005-01-21 10:45:00,49.12,49.15,49.08,49.09,1500.0,42.6406,42.6666,42.6059,42.6145,1500.0
2005-01-21 10:50:00,49.08,49.08,49.07,49.07,900.0,42.6059,42.6059,42.5972,42.5972,900.0
2005-01-21 10:55:00,49.07,49.07,48.97,49.0,8300.0,42.5972,42.5972,42.5104,42.5364,8300.0
2005-01-21 11:00:00,49.0,49.04,49.0,49.04,4000.0,42.5364,42.5711,42.5364,42.5711,4000.0
2005-01-21 11:05:00,49.07,49.07,49.06,49.07,8700.0,42.5972,42.5972,42.5885,42.5972,8700.0
2005-01-21 11:10:00,49.07,49.1,49.07,49.1,6900.0,42.5972,42.6232,42.5972,42.6232,6900.0
2005-01-21 11:15:00,49.1,49.1,49.05,49.06,1800.0,42.6232,42.6232,42.5798,42.5885,1800.0
2005-01-21 11:20:00,49.06,49.09,49.06,49.09,6700.0,42.5885,42.6145,42.5885,42.6145,6700.0
2005-01-21 11:25:00,49.08,49.09,48.97,48.97,12900.0,42.6059,42.6145,42.5104,42.5104,12900.0
2005-01-21 11:30:00,48.98,48.98,48.97,48.97,3600.0,42.519,42.519,42.5104,42.5104,3600.0
2005-01-21 11:35:00,48.97,48.99,48.97,48.97,8500.0,42.5104,42.5277,42.5104,42.5104,8500.0
2005-01-21 11:40:00,48.98,49.0,48.98,49.0,44000.0,42.519,42.5364,42.519,42.5364,44000.0
2005-01-21 11:45:00,49.03,49.08,49.0,49.05,5500.0,42.5624,42.6059,42.5364,42.5798,5500.0
2005-01-21 11:50:00,49.05,49.2,49.04,49.16,9400.0,42.5798,42.71,42.5711,42.6753,9400.0
2005-01-21 11:55:00,49.17,49.22,49.17,49.21,3600.0,42.684,42.7274,42.684,42.7187,3600.0
2005-01-21 12:00:00,49.21,49.23,49.2,49.21,8500.0,42.7187,42.7361,42.71,42.7187,8500.0
2005-01-21 12:05:00,49.21,49.28,49.2,49.25,2700.0,42.7187,42.7795,42.71,42.7534,2700.0
2005-01-21 12:10:00,49.24,49.34,49.24,49.32,5200.0,42.7447,42.8316,42.7447,42.8142,5200.0
2005-01-21 12:15:00,49.34,49.4,49.33,49.4,3400.0,42.8316,42.8836,42.8229,42.8836,3400.0
2005-01-21 12:20:00,49.4,49.4,49.19,49.19,8100.0,42.8836,42.8836,42.7013,42.7013,8100.0
2005-01-21 12:25:00,49.22,49.22,49.15,49.15,3800.0,42.7274,42.7274,42.6666,42.6666,3800.0
2005-01-21 12:30:00,49.15,49.15,49.11,49.13,3600.0,42.6666,42.6666,42.6319,42.6493,3600.0
2005-01-21 12:35:00,49.11,49.15,49.11,49.14,2900.0,42.6319,42.6666,42.6319,42.6579,2900.0
2005-01-21 12:40:00,49.19,49.29,49.19,49.27,4900.0,42.7013,42.7882,42.7013,42.7708,4900.0
2005-01-21 12:45:00,49.29,49.31,49.17,49.2,5000.0,42.7882,42.8055,42.684,42.71,5000.0
2005-01-21 12:50:00,49.23,49.23,49.21,49.21,1000.0,42.7361,42.7361,42.7187,42.7187,1000.0
2005-01-21 12:55:00,49.21,49.21,49.19,49.2,2700.0,42.7187,42.7187,42.7013,42.71,2700.0
2005-01-21 13:00:00,49.2,49.29,49.2,49.29,4100.0,42.71,42.7882,42.71,42.7882,4100.0
2005-01-21 13:05:00,49.28,49.34,49.28,49.31,4600.0,42.7795,42.8316,42.7795,42.8055,4600.0
2005-01-21 13:10:00,49.31,49.33,49.3,49.31,4000.0,42.8055,42.8229,42.7968,42.8055,4000.0
2005-01-21 13:15:00,49.32,49.33,49.25,49.3,6400.0,42.8142,42.8229,42.7534,42.7968,6400.0
2005-01-21 13:20:00,49.29,49.4,49.29,49.4,6600.0,42.7882,42.8836,42.7882,42.8836,6600.0
2005-01-21 13:25:00,49.4,49.41,49.39,49.41,4300.0,42.8836,42.8923,42.875,42.8923,4300.0
2005-01-21 13:30:00,49.46,49.49,49.42,49.44,5100.0,42.9357,42.9618,42.901,42.9184,5100.0
2005-01-21 13:35:00,49.44,49.47,49.43,49.45,3100.0,42.9184,42.9444,42.9097,42.927,3100.0
2005-01-21 13:40:00,49.42,49.42,49.4,49.4,3800.0,42.901,42.901,42.8836,42.8836,3800.0
2005-01-21 13:45:00,49.38,49.38,49.36,49.36,1600.0,42.8663,42.8663,42.8489,42.8489,1600.0
2005-01-21 13:50:00,49.36,49.37,49.36,49.36,1300.0,42.8489,42.8576,42.8489,42.8489,1300.0
2005-01-21 13:55:00,49.36,49.36,49.33,49.33,6400.0,42.8489,42.8489,42.8229,42.8229,6400.0
2005-01-21 14:00:00,49.34,49.35,49.34,49.35,4300.0,42.8316,42.8402,42.8316,42.8402,4300.0
2005-01-21 14:05:00,49.37,49.39,49.36,49.39,2900.0,42.8576,42.875,42.8489,42.875,2900.0
2005-01-21 14:10:00,49.41,49.42,49.41,49.41,3000.0,42.8923,42.901,42.8923,42.8923,3000.0
2005-01-21 14:15:00,49.42,49.47,49.42,49.45,3900.0,42.901,42.9444,42.901,42.927,3900.0
2005-01-21 14:20:00,49.46,49.51,49.45,49.51,2600.0,42.9357,42.9791,42.927,42.9791,2600.0
2005-01-21 14:25:00,49.52,49.64,49.52,49.64,4700.0,42.9878,43.092,42.9878,43.092,4700.0
2005-01-21 14:30:00,49.64,49.64,49.54,49.54,5700.0,43.092,43.092,43.0052,43.0052,5700.0
2005-01-21 14:35:00,49.5,49.5,49.41,49.41,1700.0,42.9704,42.9704,42.8923,42.8923,1700.0
2005-01-21 14:40:00,49.41,49.42,49.41,49.42,2500.0,42.8923,42.901,42.8923,42.901,2500.0
2005-01-21 14:45:00,49.42,49.42,49.3,49.3,4300.0,42.901,42.901,42.7968,42.7968,4300.0
2005-01-21 14:50:00,49.29,49.29,49.28,49.28,4900.0,42.7882,42.7882,42.7795,42.7795,4900.0
2005-01-21 14:55:00,49.29,49.3,49.28,49.3,4000.0,42.7882,42.7968,42.7795,42.7968,4000.0
2005-01-21 15:00:00,49.29,49.34,49.29,49.31,3900.0,42.7882,42.8316,42.7882,42.8055,3900.0
2005-01-21 15:05:00,49.32,49.32,49.29,49.29,1500.0,42.8142,42.8142,42.7882,42.7882,1500.0
2005-01-21 15:10:00,49.3,49.34,49.29,49.3,6300.0,42.7968,42.8316,42.7882,42.7968,6300.0
2005-01-21 15:15:00,49.27,49.27,49.22,49.22,3800.0,42.7708,42.7708,42.7274,42.7274,3800.0
2005-01-21 15:20:00,49.2,49.31,49.19,49.31,2500.0,42.71,42.8055,42.7013,42.8055,2500.0
2005-01-21 15:25:00,49.31,49.34,49.23,49.23,4300.0,42.8055,42.8316,42.7361,42.7361,4300.0
2005-01-21 15:30:00,49.21,49.24,49.21,49.22,8700.0,42.7187,42.7447,42.7187,42.7274,8700.0
2005-01-21 15:35:00,49.22,49.34,49.22,49.34,2700.0,42.7274,42.8316,42.7274,42.8316,2700.0
2005-01-21 15:40:00,49.35,49.38,49.34,49.37,6400.0,42.8402,42.8663,42.8316,42.8576,6400.0
2005-01-21 15:45:00,49.38,49.38,49.33,49.33,8600.0,42.8663,42.8663,42.8229,42.8229,8600.0
2005-01-21 15:50:00,49.33,49.41,49.33,49.37,9900.0,42.8229,42.8923,42.8229,42.8576,9900.0
2005-01-21 15:55:00,49.36,49.36,49.34,49.36,9000.0,42.8489,42.8489,42.8316,42.8489,9000.0
2005-01-24 09:30:00,49.4,49.4,49.38,49.38,9200.0,42.8836,42.8836,42.8663,42.8663,9200.0
2005-01-24 09:35:00,49.39,49.75,49.39,49.75,4300.0,42.875,43.1875,42.875,43.1875,4300.0
2005-01-24 09:40:00,49.75,49.75,49.4,49.42,6500.0,43.1875,43.1875,42.8836,42.901,6500.0
2005-01-24 09:45:00,49.39,49.39,49.35,49.35,1000.0,42.875,42.875,42.8402,42.8402,1000.0
2005-01-24 09:50:00,49.35,49.35,49.26,49.31,3400.0,42.8402,42.8402,42.7621,42.8055,3400.0
2005-01-24 09:55:00,49.25,49.26,49.19,49.23,3600.0,42.7534,42.7621,42.7013,42.7361,3600.0
2005-01-24 10:00:00,49.3,49.39,49.29,49.39,2100.0,42.7968,42.875,42.7882,42.875,2100.0
2005-01-24 10:05:00,49.43,49.47,49.43,49.46,2800.0,42.9097,42.9444,42.9097,42.9357,2800.0
2005-01-24 10:10:00,49.46,49.46,49.34,49.39,5900.0,42.9357,42.9357,42.8316,42.875,5900.0
2005-01-24 10:15:00,49.35,49.37,49.29,49.36,4300.0,42.8402,42.8576,42.7882,42.8489,4300.0
2005-01-24 10:20:00,49.36,49.36,49.12,49.29,6200.0,42.8489,42.8489,42.6406,42.7882,6200.0
2005-01-24 10:25:00,49.28,49.28,49.18,49.2,3700.0,42.7795,42.7795,42.6927,42.71,3700.0
2005-01-24 10:30:00,49.2,49.29,49.11,49.29,4300.0,42.71,42.7882,42.6319,42.7882,4300.0
2005-01-24 10:35:00,49.29,49.41,49.29,49.37,3000.0,42.7882,42.8923,42.7882,42.8576,3000.0
2005-01-24 10:40:00,49.38,49.4,49.37,49.37,800.0,42.8663,42.8836,42.8576,42.8576,800.0
2005-01-24 10:45:00,49.34,49.35,49.33,49.35,2100.0,42.8316,42.8402,42.8229,42.8402,2100.0
2005-01-24 10:50:00,49.33,49.35,49.29,49.29,3000.0,42.8229,42.8402,42.7882,42.7882,3000.0
2005-01-24 10:55:00,49.29,49.29,49.18,49.2,2200.0,42.7882,42.7882,42.6927,42.71,2200.0
2005-01-24 11:00:00,49.2,49.2,49.18,49.18,1800.0,42.71,42.71,42.6927,42.6927,1800.0
2005-01-24 11:05:00,49.18,49.18,49.12,49.16,2200.0,42.6927,42.6927,42.6406,42.6753,2200.0
2005-01-24 11:10:00,49.16,49.18,49.16,49.18,1200.0,42.6753,42.6927,42.6753,42.6927,1200.0
2005-01-24 11:15:00,49.15,49.19,49.15,49.18,1800.0,42.6666,42.7013,42.6666,42.6927,1800.0
2005-01-24 11:20:00,49.17,49.19,49.17,49.18,5900.0,42.684,42.7013,42.684,42.6927,5900.0
2005-01-24 11:25:00,49.19,49.19,49.19,49.19,1500.0,42.7013,42.7013,42.7013,42.7013,1500.0
2005-01-24 11:30:00,49.19,49.2,49.11,49.13,3900.0,42.7013,42.71,42.6319,42.6493,3900.0
2005-01-24 11:35:00,49.15,49.18,49.15,49.18,1100.0,42.6666,42.6927,42.6666,42.6927,1100.0
2005-01-24 11:40:00,49.18,49.18,49.15,49.15,2400.0,42.6927,42.6927,42.6666,42.6666,2400.0
2005-01-24 11:45:00,49.16,49.16,49.11,49.11,600.0,42.6753,42.6753,42.6319,42.6319,600.0
2005-01-24 11:50:00,49.12,49.16,49.12,49.16,500.0,42.6406,42.6753,42.6406,42.6753,500.0
2005-01-24 11:55:00,49.15,49.15,49.15,49.15,800.0,42.6666,42.6666,42.6666,42.6666,800.0
2005-01-24 12:00:00,49.15,49.2,49.15,49.17,5900.0,42.6666,42.71,42.6666,42.684,5900.0
2005-01-24 12:05:00,49.17,49.21,49.15,49.21,6600.0,42.684,42.7187,42.6666,42.7187,6600.0
2005-01-24 12:10:00,49.22,49.24,49.2,49.22,2300.0,42.7274,42.7447,42.71,42.7274,2300.0
2005-01-24 12:15:00,49.23,49.24,49.23,49.24,1000.0,42.7361,42.7447,42.7361,42.7447,1000.0
2005-01-24 12:20:00,49.24,49.24,49.22,49.22,1600.0,42.7447,42.7447,42.7274,42.7274,1600.0
2005-01-24 12:25:00,49.22,49.23,49.22,49.23,1000.0,42.7274,42.7361,42.7274,42.7361,1000.0
2005-01-24 12:30:00,49.22,49.23,49.22,49.23,500.0,42.7274,42.7361,42.7274,42.7361,500.0
2005-01-24 12:35:00,49.21,49.31,49.21,49.31,5200.0,42.7187,42.8055,42.7187,42.8055,5200.0
2005-01-24 12:40:00,49.31,49.33,49.31,49.33,1100.0,42.8055,42.8229,42.8055,42.8229,1100.0
2005-01-24 12:45:00,49.34,49.46,49.34,49.39,8500.0,42.8316,42.9357,42.8316,42.875,8500.0
2005-01-24 12:50:00,49.39,49.44,49.39,49.42,2000.0,42.875,42.9184,42.875,42.901,2000.0
2005-01-24 12:55:00,49.42,49.44,49.42,49.42,3900.0,42.901,42.9184,42.901,42.901,3900.0
2005-01-24 13:00:00,49.44,49.5,49.42,49.5,10400.0,42.9184,42.9704,42.901,42.9704,10400.0
2005-01-24 13:05:00,49.5,49.5,49.43,49.46,3500.0,42.9704,42.9704,42.9097,42.9357,3500.0
2005-01-24 13:10:00,49.46,49.46,49.46,49.46,1700.0,42.9357,42.9357,42.9357,42.9357,1700.0
2005-01-24 13:15:00,49.46,49.46,49.44,49.45,4900.0,42.9357,42.9357,42.9184,42.927,4900.0
2005-01-24 13:20:00,49.45,49.46,49.45,49.45,3500.0,42.927,42.9357,42.927,42.927,3500.0
2005-01-24 13:25:00,49.44,49.44,49.43,49.43,700.0,42.9184,42.9184,42.9097,42.9097,700.0
2005-01-24 13:30:00,49.44,49.45,49.42,49.44,3200.0,42.9184,42.927,42.901,42.9184,3200.0
2005-01-24 13:35:00,49.46,49.46,49.43,49.44,1100.0,42.9357,42.9357,42.9097,42.9184,1100.0
2005-01-24 13:40:00,49.44,49.47,49.44,49.46,2200.0,42.9184,42.9444,42.9184,42.9357,2200.0
2005-01-24 13:45:00,49.47,49.47,49.45,49.46,2000.0,42.9444,42.9444,42.927,42.9357,2000.0
2005-01-24 13:50:00,49.45,49.45,49.43,49.43,1300.0,42.927,42.927,42.9097,42.9097,1300.0
2005-01-24 13:55:00,49.43,49.43,49.39,49.39,1200.0,42.9097,42.9097,42.875,42.875,1200.0
2005-01-24 14:00:00,49.39,49.39,49.25,49.25,2700.0,42.875,42.875,42.7534,42.7534,2700.0
2005-01-24 14:05:00,49.26,49.28,49.25,49.25,1700.0,42.7621,42.7795,42.7534,42.7534,1700.0
2005-01-24 14:10:00,49.25,49.25,49.25,49.25,800.0,42.7534,42.7534,42.7534,42.7534,800.0
2005-01-24 14:15:00,49.23,49.24,49.23,49.23,300.0,42.7361,42.7447,42.7361,42.7361,300.0
2005-01-24 14:20:00,49.24,49.28,49.23,49.24,2100.0,42.7447,42.7795,42.7361,42.7447,2100.0
2005-01-24 14:25:00,49.23,49.23,49.08,49.08,4700.0,42.7361,42.7361,42.6059,42.6059,4700.0
2005-01-24 14:30:00,49.09,49.09,49.08,49.08,900.0,42.6145,42.6145,42.6059,42.6059,900.0
2005-01-24 14:35:00,49.06,49.06,49.04,49.05,2300.0,42.5885,42.5885,42.5711,42.5798,2300.0
2005-01-24 14:40:00,49.04,49.04,49.0,49.0,1800.0,42.5711,42.5711,42.5364,42.5364,1800.0
2005-01-24 14:45:00,49.0,49.02,49.0,49.01,3300.0,42.5364,42.5538,42.5364,42.5451,3300.0
2005-01-24 14:50:00,49.01,49.01,49.0,49.0,1300.0,42.5451,42.5451,42.5364,42.5364,1300.0
2005-01-24 14:55:00,48.99,48.99,48.92,48.93,2900.0,42.5277,42.5277,42.467,42.4756,2900.0
2005-01-24 15:00:00,48.9,48.91,48.88,48.91,5400.0,42.4496,42.4583,42.4322,42.4583,5400.0
2005-01-24 15:05:00,48.91,48.96,48.91,48.95,4800.0,42.4583,42.5017,42.4583,42.493,4800.0
2005-01-24 15:10:00,48.95,48.95,48.93,48.95,1400.0,42.493,42.493,42.4756,42.493,1400.0
2005-01-24 15:15:00,48.95,49.01,48.95,48.95,2400.0,42.493,42.5451,42.493,42.493,2400.0
2005-01-24 15:20:00,48.94,48.96,48.94,48.94,2400.0,42.4843,42.5017,42.4843,42.4843,2400.0
2005-01-24 15:25:00,48.94,48.95,48.92,48.93,1700.0,42.4843,42.493,42.467,42.4756,1700.0
2005-01-24 15:30:00,48.9,48.91,48.89,48.91,4800.0,42.4496,42.4583,42.4409,42.4583,4800.0
2005-01-24 15:35:00,48.9,48.98,48.9,48.95,3300.0,42.4496,42.519,42.4496,42.493,3300.0
2005-01-24 15:40:00,48.96,48.96,48.92,48.93,1200.0,42.5017,42.5017,42.467,42.4756,1200.0
2005-01-24 15:45:00,48.93,48.93,48.9,48.9,3500.0,42.4756,42.4756,42.4496,42.4496,3500.0
2005-01-24 15:50:00,48.91,48.93,48.9,48.92,4100.0,42.4583,42.4756,42.4496,42.467,4100.0
2005-01-24 15:55:00,48.92,49.0,48.91,48.96,10400.0,42.467,42.5364,42.4583,42.5017,10400.0
2005-01-25 09:30:00,47.99,48.85,47.99,48.85,11700.0,41.6596,42.4062,41.6596,42.4062,11700.0
2005-01-25 09:35:00,48.85,49.1,48.85,49.1,3000.0,42.4062,42.6232,42.4062,42.6232,3000.0
2005-01-25 09:40:00,49.14,49.2,49.1,49.11,5900.0,42.6579,42.71,42.6232,42.6319,5900.0
2005-01-25 09:45:00,49.2,49.2,49.04,49.06,7700.0,42.71,42.71,42.5711,42.5885,7700.0
2005-01-25 09:50:00,49.04,49.04,48.87,48.95,2900.0,42.5711,42.5711,42.4236,42.493,2900.0
2005-01-25 09:55:00,48.94,49.05,48.94,49.03,6700.0,42.4843,42.5798,42.4843,42.5624,6700.0
2005-01-25 10:00:00,49.05,49.07,48.98,48.98,10100.0,42.5798,42.5972,42.519,42.519,10100.0
2005-01-25 10:05:00,48.95,48.96,48.91,48.91,1000.0,42.493,42.5017,42.4583,42.4583,1000.0
2005-01-25 10:10:00,48.91,48.91,48.9,48.9,1100.0,42.4583,42.4583,42.4496,42.4496,1100.0
2005-01-25 10:15:00,48.89,48.96,48.87,48.96,4800.0,42.4409,42.5017,42.4236,42.5017,4800.0
2005-01-25 10:20:00,48.95,48.95,48.84,48.85,12900.0,42.493,42.493,42.3975,42.4062,12900.0
2005-01-25 10:25:00,48.85,48.96,48.85,48.95,3400.0,42.4062,42.5017,42.4062,42.493,3400.0
2005-01-25 10:30:00,48.95,48.98,48.95,48.98,4700.0,42.493,42.519,42.493,42.519,4700.0
2005-01-25 10:35:00,48.98,48.98,48.93,48.93,3900.0,42.519,42.519,42.4756,42.4756,3900.0
2005-01-25 10:40:00,48.93,48.98,48.93,48.98,7000.0,42.4756,42.519,42.4756,42.519,7000.0
2005-01-25 10:45:00,48.98,48.98,48.98,48.98,900.0,42.519,42.519,42.519,42.519,900.0
2005-01-25 10:50:00,48.98,48.99,48.98,48.98,5800.0,42.519,42.5277,42.519,42.519,5800.0
2005-01-25 10:55:00,48.97,48.97,48.95,48.96,3300.0,42.5104,42.5104,42.493,42.5017,3300.0
2005-01-25 11:00:00,48.96,48.96,48.91,48.93,2300.0,42.5017,42.5017,42.4583,42.4756,2300.0
2005-01-25 11:05:00,48.93,48.93,48.91,48.91,2100.0,42.4756,42.4756,42.4583,42.4583,2100.0
2005-01-25 11:10:00,48.92,48.96,48.9,48.96,4100.0,42.467,42.5017,42.4496,42.5017,4100.0
2005-01-25 11:15:00,48.97,48.98,48.97,48.98,2700.0,42.5104,42.519,42.5104,42.519,2700.0
2005-01-25 11:20:00,48.98,48.98,48.98,48.98,2500.0,42.519,42.519,42.519,42.519,2500.0
2005-01-25 11:25:00,48.98,48.98,48.98,48.98,2500.0,42.519,42.519,42.519,42.519,2500.0
2005-01-25 11:30:00,48.98,48.98,48.95,48.95,2500.0,42.519,42.519,42.493,42.493,2500.0
2005-01-25 11:35:00,48.94,48.94,48.91,48.91,900.0,42.4843,42.4843,42.4583,42.4583,900.0
2005-01-25 11:40:00,48.92,48.92,48.91,48.91,3000.0,42.467,42.467,42.4583,42.4583,3000.0
2005-01-25 11:45:00,48.9,48.94,48.87,48.94,6600.0,42.4496,42.4843,42.4236,42.4843,6600.0
2005-01-25 11:50:00,48.9,48.93,48.88,48.93,1300.0,42.4496,42.4756,42.4322,42.4756,1300.0
2005-01-25 11:55:00,48.91,48.91,48.88,48.88,1600.0,42.4583,42.4583,42.4322,42.4322,1600.0
2005-01-25 12:00:00,48.87,48.87,48.85,48.85,1300.0,42.4236,42.4236,42.4062,42.4062,1300.0
2005-01-25 12:05:00,48.85,48.88,48.85,48.88,1700.0,42.4062,42.4322,42.4062,42.4322,1700.0
2005-01-25 12:10:00,48.89,48.89,48.85,48.87,4300.0,42.4409,42.4409,42.4062,42.4236,4300.0
2005-01-25 12:15:00,48.86,48.87,48.86,48.87,500.0,42.4149,42.4236,42.4149,42.4236,500.0
2005-01-25 12:20:00,48.86,48.87,48.85,48.86,3600.0,42.4149,42.4236,42.4062,42.4149,3600.0
2005-01-25 12:25:00,48.87,48.87,48.86,48.86,1500.0,42.4236,42.4236,42.4149,42.4149,1500.0
2005-01-25 12:30:00,48.87,48.87,48.86,48.87,1600.0,42.4236,42.4236,42.4149,42.4236,1600.0
2005-01-25 12:35:00,48.86,48.86,48.85,48.86,2400.0,42.4149,42.4149,42.4062,42.4149,2400.0
2005-01-25 12:40:00,48.86,48.87,48.8,48.81,3100.0,42.4149,42.4236,42.3628,42.3715,3100.0
2005-01-25 12:45:00,48.82,48.82,48.75,48.79,3700.0,42.3801,42.3801,42.3194,42.3541,3700.0
2005-01-25 12:50:00,48.79,48.79,48.73,48.76,3900.0,42.3541,42.3541,42.302,42.3281,3900.0
2005-01-25 12:55:00,48.63,48.83,48.6,48.83,8200.0,42.2152,42.3888,42.1892,42.3888,8200.0
2005-01-25 13:00:00,48.83,48.86,48.83,48.86,1600.0,42.3888,42.4149,42.3888,42.4149,1600.0
2005-01-25 13:05:00,48.88,48.88,48.82,48.84,3200.0,42.4322,42.4322,42.3801,42.3975,3200.0
2005-01-25 13:10:00,48.82,48.85,48.75,48.85,5800.0,42.3801,42.4062,42.3194,42.4062,5800.0
2005-01-25 13:15:00,48.85,48.87,48.85,48.87,600.0,42.4062,42.4236,42.4062,42.4236,600.0
2005-01-25 13:20:00,48.87,48.87,48.83,48.87,2200.0,42.4236,42.4236,42.3888,42.4236,2200.0
2005-01-25 13:25:00,48.87,48.87,48.86,48.86,2500.0,42.4236,42.4236,42.4149,42.4149,2500.0
2005-01-25 13:30:00,48.8,48.8,48.76,48.77,3600.0,42.3628,42.3628,42.3281,42.3367,3600.0
2005-01-25 13:35:00,48.77,48.87,48.77,48.81,6900.0,42.3367,42.4236,42.3367,42.3715,6900.0
2005-01-25 13:40:00,48.81,48.83,48.81,48.83,2500.0,42.3715,42.3888,42.3715,42.3888,2500.0
2005-01-25 13:45:00,48.84,48.84,48.83,48.83,1300.0,42.3975,42.3975,42.3888,42.3888,1300.0
2005-01-25 13:50:00,48.84,48.85,48.83,48.85,2900.0,42.3975,42.4062,42.3888,42.4062,2900.0
2005-01-25 13:55:00,48.86,48.89,48.86,48.89,1900.0,42.4149,42.4409,42.4149,42.4409,1900.0
2005-01-25 14:00:00,48.89,48.89,48.88,48.88,3800.0,42.4409,42.4409,42.4322,42.4322,3800.0
2005-01-25 14:05:00,48.88,48.88,48.84,48.87,1700.0,42.4322,42.4322,42.3975,42.4236,1700.0
2005-01-25 14:10:00,48.89,48.89,48.88,48.89,1700.0,42.4409,42.4409,42.4322,42.4409,1700.0
2005-01-25 14:15:00,48.89,48.89,48.85,48.88,2300.0,42.4409,42.4409,42.4062,42.4322,2300.0
2005-01-25 14:20:00,48.88,48.88,48.85,48.87,2600.0,42.4322,42.4322,42.4062,42.4236,2600.0
2005-01-25 14:25:00,48.86,48.86,48.85,48.85,1200.0,42.4149,42.4149,42.4062,42.4062,1200.0
2005-01-25 14:30:00,48.85,48.85,48.84,48.84,1400.0,42.4062,42.4062,42.3975,42.3975,1400.0
2005-01-25 14:35:00,48.85,48.85,48.84,48.84,3700.0,42.4062,42.4062,42.3975,42.3975,3700.0
2005-01-25 14:40:00,48.83,48.87,48.83,48.87,5600.0,42.3888,42.4236,42.3888,42.4236,5600.0
2005-01-25 14:45:00,48.87,48.88,48.86,48.86,3500.0,42.4236,42.4322,42.4149,42.4149,3500.0
2005-01-25 14:50:00,48.87,48.87,48.85,48.85,6100.0,42.4236,42.4236,42.4062,42.4062,6100.0
2005-01-25 14:55:00,48.86,48.87,48.85,48.86,6100.0,42.4149,42.4236,42.4062,42.4149,6100.0
2005-01-25 15:00:00,48.86,48.86,48.85,48.86,2500.0,42.4149,42.4149,42.4062,42.4149,2500.0
2005-01-25 15:05:00,48.86,48.88,48.86,48.87,3400.0,42.4149,42.4322,42.4149,42.4236,3400.0
2005-01-25 15:10:00,48.88,48.88,48.84,48.84,2600.0,42.4322,42.4322,42.3975,42.3975,2600.0
2005-01-25 15:15:00,48.87,48.89,48.84,48.87,6300.0,42.4236,42.4409,42.3975,42.4236,6300.0
2005-01-25 15:20:00,48.88,48.88,48.76,48.76,10800.0,42.4322,42.4322,42.3281,42.3281,10800.0
2005-01-25 15:25:00,48.73,48.73,48.66,48.7,3900.0,42.302,42.302,42.2413,42.276,3900.0
2005-01-25 15:30:00,48.7,48.7,48.65,48.65,3800.0,42.276,42.276,42.2326,42.2326,3800.0
2005-01-25 15:35:00,48.64,48.67,48.61,48.67,12000.0,42.2239,42.2499,42.1978,42.2499,12000.0
2005-01-25 15:40:00,48.64,48.64,48.49,48.51,4100.0,42.2239,42.2239,42.0937,42.111,4100.0
2005-01-25 15:45:00,48.51,48.51,48.47,48.49,14500.0,42.111,42.111,42.0763,42.0937,14500.0
2005-01-25 15:50:00,48.49,48.56,48.49,48.56,10700.0,42.0937,42.1544,42.0937,42.1544,10700.0
2005-01-25 15:55:00,48.56,48.59,48.54,48.59,15000.0,42.1544,42.1805,42.1371,42.1805,15000.0
2005-01-26 09:30:00,48.75,48.85,48.7,48.7,8700.0,42.3194,42.4062,42.276,42.276,8700.0
2005-01-26 09:35:00,48.69,48.7,48.65,48.65,5100.0,42.2673,42.276,42.2326,42.2326,5100.0
2005-01-26 09:40:00,48.65,48.65,48.52,48.52,4900.0,42.2326,42.2326,42.1197,42.1197,4900.0
2005-01-26 09:45:00,48.5,48.54,48.5,48.53,8400.0,42.1024,42.1371,42.1024,42.1284,8400.0
2005-01-26 09:50:00,48.54,48.61,48.52,48.59,7700.0,42.1371,42.1978,42.1197,42.1805,7700.0
2005-01-26 09:55:00,48.63,48.73,48.62,48.73,4200.0,42.2152,42.302,42.2065,42.302,4200.0
2005-01-26 10:00:00,48.71,48.72,48.65,48.66,3100.0,42.2847,42.2933,42.2326,42.2413,3100.0
2005-01-26 10:05:00,48.66,48.78,48.66,48.77,8100.0,42.2413,42.3454,42.2413,42.3367,8100.0
2005-01-26 10:10:00,48.76,48.77,48.74,48.75,3100.0,42.3281,42.3367,42.3107,42.3194,3100.0
2005-01-26 10:15:00,48.76,48.81,48.73,48.81,7100.0,42.3281,42.3715,42.302,42.3715,7100.0
2005-01-26 10:20:00,48.84,48.88,48.73,48.79,5900.0,42.3975,42.4322,42.302,42.3541,5900.0
2005-01-26 10:25:00,48.74,48.85,48.74,48.83,3000.0,42.3107,42.4062,42.3107,42.3888,3000.0
2005-01-26 10:30:00,48.83,48.83,48.7,48.77,5000.0,42.3888,42.3888,42.276,42.3367,5000.0
2005-01-26 10:35:00,48.77,48.87,48.76,48.87,6600.0,42.3367,42.4236,42.3281,42.4236,6600.0
2005-01-26 10:40:00,48.92,48.93,48.87,48.89,4000.0,42.467,42.4756,42.4236,42.4409,4000.0
2005-01-26 10:45:00,48.92,48.93,48.9,48.93,2100.0,42.467,42.4756,42.4496,42.4756,2100.0
2005-01-26 10:50:00,48.91,48.91,48.85,48.86,3800.0,42.4583,42.4583,42.4062,42.4149,3800.0
2005-01-26 10:55:00,48.86,48.89,48.85,48.89,9200.0,42.4149,42.4409,42.4062,42.4409,9200.0
2005-01-26 11:00:00,48.88,48.9,48.87,48.89,8800.0,42.4322,42.4496,42.4236,42.4409,8800.0
2005-01-26 11:05:00,48.89,48.9,48.89,48.9,4800.0,42.4409,42.4496,42.4409,42.4496,4800.0
2005-01-26 11:10:00,48.9,49.08,48.9,48.94,26400.0,42.4496,42.6059,42.4496,42.4843,26400.0
2005-01-26 11:15:00,48.95,48.95,48.83,48.84,4700.0,42.493,42.493,42.3888,42.3975,4700.0
2005-01-26 11:20:00,48.84,48.91,48.83,48.85,2400.0,42.3975,42.4583,42.3888,42.4062,2400.0
2005-01-26 11:25:00,48.91,48.93,48.85,48.89,3600.0,42.4583,42.4756,42.4062,42.4409,3600.0
2005-01-26 11:30:00,48.9,48.93,48.9,48.91,2100.0,42.4496,42.4756,42.4496,42.4583,2100.0
2005-01-26 11:35:00,48.91,48.91,48.85,48.86,2000.0,42.4583,42.4583,42.4062,42.4149,2000.0
2005-01-26 11:40:00,48.85,48.85,48.76,48.76,6700.0,42.4062,42.4062,42.3281,42.3281,6700.0
2005-01-26 11:45:00,48.78,48.83,48.78,48.79,2100.0,42.3454,42.3888,42.3454,42.3541,2100.0
2005-01-26 11:50:00,48.79,48.84,48.76,48.79,3900.0,42.3541,42.3975,42.3281,42.3541,3900.0
2005-01-26 11:55:00,48.81,48.84,48.81,48.83,2500.0,42.3715,42.3975,42.3715,42.3888,2500.0
2005-01-26 12:00:00,48.83,48.84,48.81,48.81,1100.0,42.3888,42.3975,42.3715,42.3715,1100.0
2005-01-26 12:05:00,48.81,48.81,48.74,48.74,5300.0,42.3715,42.3715,42.3107,42.3107,5300.0
2005-01-26 12:10:00,48.74,48.75,48.7,48.71,12500.0,42.3107,42.3194,42.276,42.2847,12500.0
2005-01-26 12:15:00,48.77,48.79,48.74,48.77,1000.0,42.3367,42.3541,42.3107,42.3367,1000.0
2005-01-26 12:20:00,48.77,48.78,48.77,48.78,1300.0,42.3367,42.3454,42.3367,42.3454,1300.0
2005-01-26 12:25:00,48.8,48.81,48.71,48.75,7100.0,42.3628,42.3715,42.2847,42.3194,7100.0
2005-01-26 12:30:00,48.79,48.79,48.72,48.72,3100.0,42.3541,42.3541,42.2933,42.2933,3100.0
2005-01-26 12:35:00,48.73,48.77,48.73,48.74,700.0,42.302,42.3367,42.302,42.3107,700.0
2005-01-26 12:40:00,48.76,48.82,48.76,48.81,2900.0,42.3281,42.3801,42.3281,42.3715,2900.0
2005-01-26 12:45:00,48.79,48.81,48.77,48.8,2400.0,42.3541,42.3715,42.3367,42.3628,2400.0
2005-01-26 12:50:00,48.81,48.81,48.79,48.79,800.0,42.3715,42.3715,42.3541,42.3541,800.0
2005-01-26 12:55:00,48.8,48.8,48.74,48.74,2100.0,42.3628,42.3628,42.3107,42.3107,2100.0
2005-01-26 13:00:00,48.75,48.8,48.75,48.8,1800.0,42.3194,42.3628,42.3194,42.3628,1800.0
2005-01-26 13:05:00,48.8,48.81,48.8,48.8,2300.0,42.3628,42.3715,42.3628,42.3628,2300.0
2005-01-26 13:10:00,48.81,48.81,48.81,48.81,1200.0,42.3715,42.3715,42.3715,42.3715,1200.0
2005-01-26 13:15:00,48.81,48.82,48.8,48.81,1100.0,42.3715,42.3801,42.3628,42.3715,1100.0
2005-01-26 13:20:00,48.8,48.82,48.79,48.82,1500.0,42.3628,42.3801,42.3541,42.3801,1500.0
2005-01-26 13:25:00,48.82,48.82,48.81,48.82,1500.0,42.3801,42.3801,42.3715,42.3801,1500.0
2005-01-26 13:30:00,48.82,48.82,48.78,48.82,3200.0,42.3801,42.3801,42.3454,42.3801,3200.0
2005-01-26 13:35:00,48.78,48.82,48.78,48.79,3700.0,42.3454,42.3801,42.3454,42.3541,3700.0
2005-01-26 13:40:00,48.81,48.85,48.8,48.85,2100.0,42.3715,42.4062,42.3628,42.4062,2100.0
2005-01-26 13:45:00,48.85,48.89,48.85,48.89,5300.0,42.4062,42.4409,42.4062,42.4409,5300.0
2005-01-26 13:50:00,48.89,48.95,48.89,48.95,8400.0,42.4409,42.493,42.4409,42.493,8400.0
2005-01-26 13:55:00,48.93,48.94,48.9,48.91,3900.0,42.4756,42.4843,42.4496,42.4583,3900.0
2005-01-26 14:00:00,48.91,48.93,48.91,48.93,3400.0,42.4583,42.4756,42.4583,42.4756,3400.0
2005-01-26 14:05:00,48.92,48.94,48.92,48.94,1800.0,42.467,42.4843,42.467,42.4843,1800.0
2005-01-26 14:10:00,48.94,48.94,48.93,48.94,3600.0,42.4843,42.4843,42.4756,42.4843,3600.0
2005-01-26 14:15:00,48.94,48.94,48.9,48.9,3600.0,42.4843,42.4843,42.4496,42.4496,3600.0
2005-01-26 14:20:00,48.89,48.9,48.88,48.9,600.0,42.4409,42.4496,42.4322,42.4496,600.0
2005-01-26 14:25:00,48.9,48.9,48.89,48.9,1700.0,42.4496,42.4496,42.4409,42.4496,1700.0
2005-01-26 14:30:00,48.9,48.91,48.9,48.9,3400.0,42.4496,42.4583,42.4496,42.4496,3400.0
2005-01-26 14:35:00,48.89,48.89,48.87,48.89,1100.0,42.4409,42.4409,42.4236,42.4409,1100.0
2005-01-26 14:40:00,48.89,48.89,48.89,48.89,2100.0,42.4409,42.4409,42.4409,42.4409,2100.0
2005-01-26 14:45:00,48.89,48.94,48.88,48.94,4500.0,42.4409,42.4843,42.4322,42.4843,4500.0
2005-01-26 14:50:00,48.95,48.95,48.92,48.93,4500.0,42.493,42.493,42.467,42.4756,4500.0
2005-01-26 14:55:00,48.93,48.93,48.89,48.89,2900.0,42.4756,42.4756,42.4409,42.4409,2900.0
2005-01-26 15:00:00,48.9,48.94,48.9,48.93,2700.0,42.4496,42.4843,42.4496,42.4756,2700.0
2005-01-26 15:05:00,48.94,48.94,48.91,48.91,900.0,42.4843,42.4843,42.4583,42.4583,900.0
2005-01-26 15:10:00,48.92,48.92,48.87,48.89,2200.0,42.467,42.467,42.4236,42.4409,2200.0
2005-01-26 15:15:00,48.89,48.94,48.89,48.9,4200.0,42.4409,42.4843,42.4409,42.4496,4200.0
2005-01-26 15:20:00,48.9,48.94,48.9,48.92,4100.0,42.4496,42.4843,42.4496,42.467,4100.0
2005-01-26 15:25:00,48.92,48.94,48.92,48.93,6300.0,42.467,42.4843,42.467,42.4756,6300.0
2005-01-26 15:30:00,48.94,48.94,48.9,48.93,4300.0,42.4843,42.4843,42.4496,42.4756,4300.0
2005-01-26 15:35:00,48.92,48.94,48.91,48.93,4400.0,42.467,42.4843,42.4583,42.4756,4400.0
2005-01-26 15:40:00,48.93,48.94,48.91,48.92,5500.0,42.4756,42.4843,42.4583,42.467,5500.0
2005-01-26 15:45:00,48.92,48.94,48.91,48.93,8100.0,42.467,42.4843,42.4583,42.4756,8100.0
2005-01-26 15:50:00,48.94,49.05,48.93,49.04,21200.0,42.4843,42.5798,42.4756,42.5711,21200.0
2005-01-26 15:55:00,49.04,49.04,49.01,49.02,11000.0,42.5711,42.5711,42.5451,42.5538,11000.0
2005-01-27 09:35:00,48.55,48.78,48.55,48.78,18400.0,42.1458,42.3454,42.1458,42.3454,18400.0
2005-01-27 09:40:00,48.85,49.02,48.85,49.02,4700.0,42.4062,42.5538,42.4062,42.5538,4700.0
2005-01-27 09:45:00,49.01,49.16,49.0,49.08,6900.0,42.5451,42.6753,42.5364,42.6059,6900.0
2005-01-27 09:50:00,49.12,49.25,49.12,49.25,5600.0,42.6406,42.7534,42.6406,42.7534,5600.0
2005-01-27 09:55:00,49.23,49.37,49.23,49.37,6700.0,42.7361,42.8576,42.7361,42.8576,6700.0
2005-01-27 10:00:00,49.37,49.54,49.33,49.53,9200.0,42.8576,43.0052,42.8229,42.9965,9200.0
2005-01-27 10:05:00,49.52,49.56,49.52,49.53,16300.0,42.9878,43.0225,42.9878,42.9965,16300.0
2005-01-27 10:10:00,49.53,49.65,49.5,49.65,19500.0,42.9965,43.1007,42.9704,43.1007,19500.0
2005-01-27 10:15:00,49.6,49.64,49.3,49.36,13300.0,43.0573,43.092,42.7968,42.8489,13300.0
2005-01-27 10:20:00,49.37,49.47,49.35,49.44,3600.0,42.8576,42.9444,42.8402,42.9184,3600.0
2005-01-27 10:25:00,49.44,49.55,49.42,49.55,3800.0,42.9184,43.0139,42.901,43.0139,3800.0
2005-01-27 10:30:00,49.49,49.5,49.49,49.49,1900.0,42.9618,42.9704,42.9618,42.9618,1900.0
2005-01-27 10:35:00,49.48,49.58,49.48,49.58,2700.0,42.9531,43.0399,42.9531,43.0399,2700.0
2005-01-27 10:40:00,49.58,49.7,49.58,49.68,9500.0,43.0399,43.1441,43.0399,43.1267,9500.0
2005-01-27 10:45:00,49.66,49.75,49.66,49.75,9900.0,43.1093,43.1875,43.1093,43.1875,9900.0
2005-01-27 10:50:00,49.75,49.79,49.7,49.78,22300.0,43.1875,43.2222,43.1441,43.2135,22300.0
2005-01-27 10:55:00,49.78,49.91,49.78,49.91,6100.0,43.2135,43.3264,43.2135,43.3264,6100.0
2005-01-27 11:00:00,49.93,50.0,49.91,49.93,42800.0,43.3437,43.4045,43.3264,43.3437,42800.0
2005-01-27 11:05:00,49.93,49.98,49.92,49.98,11300.0,43.3437,43.3871,43.335,43.3871,11300.0
2005-01-27 11:10:00,49.98,49.98,49.94,49.94,15000.0,43.3871,43.3871,43.3524,43.3524,15000.0
2005-01-27 11:15:00,49.94,50.1,49.94,50.0,48700.0,43.3524,43.4913,43.3524,43.4045,48700.0
2005-01-27 11:20:00,50.01,50.01,49.89,49.89,7200.0,43.4132,43.4132,43.309,43.309,7200.0
2005-01-27 11:25:00,49.85,49.86,49.7,49.76,7900.0,43.2743,43.283,43.1441,43.1962,7900.0
2005-01-27 11:30:00,49.77,49.91,49.75,49.91,7100.0,43.2048,43.3264,43.1875,43.3264,7100.0
2005-01-27 11:35:00,49.91,49.98,49.91,49.98,4800.0,43.3264,43.3871,43.3264,43.3871,4800.0
2005-01-27 11:40:00,49.97,50.09,49.97,50.09,10900.0,43.3785,43.4826,43.3785,43.4826,10900.0
2005-01-27 11:45:00,50.09,50.09,50.06,50.07,5700.0,43.4826,43.4826,43.4566,43.4653,5700.0
2005-01-27 11:50:00,50.06,50.12,50.02,50.05,24700.0,43.4566,43.5087,43.4219,43.4479,24700.0
2005-01-27 11:55:00,50.08,50.12,50.03,50.03,3400.0,43.4739,43.5087,43.4305,43.4305,3400.0
2005-01-27 12:00:00,50.02,50.1,50.0,50.05,22900.0,43.4219,43.4913,43.4045,43.4479,22900.0
2005-01-27 12:05:00,50.06,50.06,49.99,50.0,7800.0,43.4566,43.4566,43.3958,43.4045,7800.0
2005-01-27 12:10:00,50.0,50.01,50.0,50.01,2500.0,43.4045,43.4132,43.4045,43.4132,2500.0
2005-01-27 12:15:00,50.01,50.01,50.0,50.01,3100.0,43.4132,43.4132,43.4045,43.4132,3100.0
2005-01-27 12:20:00,50.04,50.04,50.02,50.03,2600.0,43.4392,43.4392,43.4219,43.4305,2600.0
2005-01-27 12:25:00,50.03,50.03,50.02,50.03,2200.0,43.4305,43.4305,43.4219,43.4305,2200.0
2005-01-27 12:30:00,50.04,50.05,50.04,50.05,1200.0,43.4392,43.4479,43.4392,43.4479,1200.0
2005-01-27 12:35:00,50.08,50.1,50.07,50.1,2400.0,43.4739,43.4913,43.4653,43.4913,2400.0
2005-01-27 12:40:00,50.1,50.24,50.1,50.24,6300.0,43.4913,43.6128,43.4913,43.6128,6300.0
2005-01-27 12:45:00,50.23,50.25,50.22,50.22,5300.0,43.6042,43.6215,43.5955,43.5955,5300.0
2005-01-27 12:50:00,50.22,50.29,50.21,50.29,6100.0,43.5955,43.6562,43.5868,43.6562,6100.0
2005-01-27 12:55:00,50.29,50.31,50.28,50.31,2700.0,43.6562,43.6736,43.6476,43.6736,2700.0
2005-01-27 13:00:00,50.3,50.3,50.27,50.28,2100.0,43.6649,43.6649,43.6389,43.6476,2100.0
2005-01-27 13:05:00,50.29,50.29,50.25,50.26,10500.0,43.6562,43.6562,43.6215,43.6302,10500.0
2005-01-27 13:10:00,50.28,50.29,50.26,50.27,5400.0,43.6476,43.6562,43.6302,43.6389,5400.0
2005-01-27 13:15:00,50.27,50.29,50.27,50.28,4900.0,43.6389,43.6562,43.6389,43.6476,4900.0
2005-01-27 13:20:00,50.28,50.28,50.2,50.2,4600.0,43.6476,43.6476,43.5781,43.5781,4600.0
2005-01-27 13:25:00,50.16,50.16,50.05,50.09,4600.0,43.5434,43.5434,43.4479,43.4826,4600.0
2005-01-27 13:30:00,50.08,50.1,50.08,50.09,3400.0,43.4739,43.4913,43.4739,43.4826,3400.0
2005-01-27 13:35:00,50.1,50.16,50.1,50.16,11900.0,43.4913,43.5434,43.4913,43.5434,11900.0
2005-01-27 13:40:00,50.16,50.19,50.11,50.12,2500.0,43.5434,43.5694,43.5,43.5087,2500.0
2005-01-27 13:45:00,50.12,50.13,50.09,50.13,3400.0,43.5087,43.5173,43.4826,43.5173,3400.0
2005-01-27 13:50:00,50.11,50.11,50.1,50.1,3900.0,43.5,43.5,43.4913,43.4913,3900.0
2005-01-27 13:55:00,50.1,50.24,50.1,50.23,9700.0,43.4913,43.6128,43.4913,43.6042,9700.0
2005-01-27 14:00:00,50.23,50.25,50.19,50.23,6900.0,43.6042,43.6215,43.5694,43.6042,6900.0
2005-01-27 14:05:00,50.27,50.4,50.22,50.23,11100.0,43.6389,43.7517,43.5955,43.6042,11100.0
2005-01-27 14:10:00,50.24,50.24,50.22,50.23,600.0,43.6128,43.6128,43.5955,43.6042,600.0
2005-01-27 14:15:00,50.22,50.22,50.16,50.16,36300.0,43.5955,43.5955,43.5434,43.5434,36300.0
2005-01-27 14:20:00,50.2,50.25,50.2,50.25,9700.0,43.5781,43.6215,43.5781,43.6215,9700.0
2005-01-27 14:25:00,50.24,50.24,50.22,50.23,2800.0,43.6128,43.6128,43.5955,43.6042,2800.0
2005-01-27 14:30:00,50.22,50.22,50.2,50.2,5000.0,43.5955,43.5955,43.5781,43.5781,5000.0
2005-01-27 14:35:00,50.2,50.22,50.2,50.22,11200.0,43.5781,43.5955,43.5781,43.5955,11200.0
2005-01-27 14:40:00,50.22,50.23,50.2,50.21,33300.0,43.5955,43.6042,43.5781,43.5868,33300.0
2005-01-27 14:45:00,50.21,50.24,50.2,50.23,13100.0,43.5868,43.6128,43.5781,43.6042,13100.0
2005-01-27 14:50:00,50.23,50.24,50.2,50.2,12900.0,43.6042,43.6128,43.5781,43.5781,12900.0
2005-01-27 14:55:00,50.2,50.22,50.17,50.17,27600.0,43.5781,43.5955,43.5521,43.5521,27600.0
2005-01-27 15:00:00,50.2,50.2,50.18,50.2,23000.0,43.5781,43.5781,43.5608,43.5781,23000.0
2005-01-27 15:05:00,50.19,50.19,50.1,50.11,6400.0,43.5694,43.5694,43.4913,43.5,6400.0
2005-01-27 15:10:00,50.11,50.13,50.1,50.13,28700.0,43.5,43.5173,43.4913,43.5173,28700.0
2005-01-27 15:15:00,50.13,50.22,50.13,50.15,6300.0,43.5173,43.5955,43.5173,43.5347,6300.0
2005-01-27 15:20:00,50.19,50.2,50.13,50.13,2700.0,43.5694,43.5781,43.5173,43.5173,2700.0
2005-01-27 15:25:00,50.13,50.14,50.12,50.13,5200.0,43.5173,43.526,43.5087,43.5173,5200.0
2005-01-27 15:30:00,50.14,50.14,50.1,50.12,6800.0,43.526,43.526,43.4913,43.5087,6800.0
2005-01-27 15:35:00,50.12,50.16,50.11,50.16,3900.0,43.5087,43.5434,43.5,43.5434,3900.0
2005-01-27 15:40:00,50.15,50.18,50.14,50.18,7400.0,43.5347,43.5608,43.526,43.5608,7400.0
2005-01-27 15:45:00,50.17,50.23,50.17,50.19,7800.0,43.5521,43.6042,43.5521,43.5694,7800.0
2005-01-27 15:50:00,50.19,50.21,50.11,50.21,14600.0,43.5694,43.5868,43.5,43.5868,14600.0
2005-01-27 15:55:00,50.2,50.2,50.17,50.19,15500.0,43.5781,43.5781,43.5521,43.5694,15500.0
2005-01-28 09:30:00,50.1,50.25,50.1,50.25,53900.0,43.4913,43.6215,43.4913,43.6215,53900.0
2005-01-28 09:35:00,50.25,50.25,50.23,50.25,10000.0,43.6215,43.6215,43.6042,43.6215,10000.0
2005-01-28 09:40:00,50.25,50.42,50.25,50.35,8000.0,43.6215,43.7691,43.6215,43.7083,8000.0
2005-01-28 09:45:00,50.35,50.44,50.35,50.44,2300.0,43.7083,43.7865,43.7083,43.7865,2300.0
2005-01-28 09:50:00,50.44,50.44,50.26,50.34,4300.0,43.7865,43.7865,43.6302,43.6996,4300.0
2005-01-28 09:55:00,50.35,50.43,50.2,50.2,11900.0,43.7083,43.7778,43.5781,43.5781,11900.0
2005-01-28 10:00:00,50.15,50.15,50.1,50.11,12100.0,43.5347,43.5347,43.4913,43.5,12100.0
2005-01-28 10:05:00,50.1,50.16,50.1,50.12,5300.0,43.4913,43.5434,43.4913,43.5087,5300.0
2005-01-28 10:10:00,50.12,50.13,50.1,50.12,5600.0,43.5087,43.5173,43.4913,43.5087,5600.0
2005-01-28 10:15:00,50.13,50.13,50.1,50.1,6600.0,43.5173,43.5173,43.4913,43.4913,6600.0
2005-01-28 10:20:00,50.1,50.17,50.1,50.17,4900.0,43.4913,43.5521,43.4913,43.5521,4900.0
2005-01-28 10:25:00,50.12,50.2,50.12,50.15,6100.0,43.5087,43.5781,43.5087,43.5347,6100.0
2005-01-28 10:30:00,50.11,50.15,50.1,50.15,10900.0,43.5,43.5347,43.4913,43.5347,10900.0
2005-01-28 10:35:00,50.15,50.19,50.14,50.19,11500.0,43.5347,43.5694,43.526,43.5694,11500.0
2005-01-28 10:40:00,50.18,50.38,50.18,50.27,14000.0,43.5608,43.7344,43.5608,43.6389,14000.0
2005-01-28 10:45:00,50.33,50.33,50.21,50.22,8600.0,43.691,43.691,43.5868,43.5955,8600.0
2005-01-28 10:50:00,50.25,50.25,50.23,50.25,1400.0,43.6215,43.6215,43.6042,43.6215,1400.0
2005-01-28 10:55:00,50.23,50.23,50.21,50.23,3500.0,43.6042,43.6042,43.5868,43.6042,3500.0
2005-01-28 11:00:00,50.22,50.28,50.22,50.27,2800.0,43.5955,43.6476,43.5955,43.6389,2800.0
2005-01-28 11:05:00,50.24,50.28,50.2,50.22,18800.0,43.6128,43.6476,43.5781,43.5955,18800.0
2005-01-28 11:10:00,50.22,50.22,50.2,50.2,6000.0,43.5955,43.5955,43.5781,43.5781,6000.0
2005-01-28 11:15:00,50.2,50.21,50.2,50.21,9000.0,43.5781,43.5868,43.5781,43.5868,9000.0
2005-01-28 11:20:00,50.2,50.21,50.16,50.19,15200.0,43.5781,43.5868,43.5434,43.5694,15200.0
2005-01-28 11:25:00,50.19,50.19,50.11,50.13,3700.0,43.5694,43.5694,43.5,43.5173,3700.0
2005-01-28 11:30:00,50.11,50.13,50.11,50.13,4200.0,43.5,43.5173,43.5,43.5173,4200.0
2005-01-28 11:35:00,50.16,50.29,50.11,50.26,6900.0,43.5434,43.6562,43.5,43.6302,6900.0
2005-01-28 11:40:00,50.26,50.27,50.13,50.13,2100.0,43.6302,43.6389,43.5173,43.5173,2100.0
2005-01-28 11:45:00,50.2,50.2,50.13,50.18,30300.0,43.5781,43.5781,43.5173,43.5608,30300.0
2005-01-28 11:50:00,50.18,50.21,50.17,50.19,9300.0,43.5608,43.5868,43.5521,43.5694,9300.0
2005-01-28 11:55:00,50.19,50.25,50.19,50.21,2900.0,43.5694,43.6215,43.5694,43.5868,2900.0
2005-01-28 12:00:00,50.22,50.24,50.22,50.24,1700.0,43.5955,43.6128,43.5955,43.6128,1700.0
2005-01-28 12:05:00,50.27,50.28,50.27,50.28,700.0,43.6389,43.6476,43.6389,43.6476,700.0
2005-01-28 12:10:00,50.28,50.33,50.28,50.33,1300.0,43.6476,43.691,43.6476,43.691,1300.0
2005-01-28 12:15:00,50.33,50.33,50.31,50.31,3400.0,43.691,43.691,43.6736,43.6736,3400.0
2005-01-28 12:20:00,50.3,50.3,50.3,50.3,300.0,43.6649,43.6649,43.6649,43.6649,300.0
2005-01-28 12:25:00,50.23,50.24,50.23,50.24,1400.0,43.6042,43.6128,43.6042,43.6128,1400.0
2005-01-28 12:30:00,50.24,50.24,50.22,50.24,5500.0,43.6128,43.6128,43.5955,43.6128,5500.0
2005-01-28 12:35:00,50.24,50.24,50.2,50.21,6700.0,43.6128,43.6128,43.5781,43.5868,6700.0
2005-01-28 12:40:00,50.21,50.21,50.2,50.21,4800.0,43.5868,43.5868,43.5781,43.5868,4800.0
2005-01-28 12:45:00,50.21,50.21,50.21,50.21,1700.0,43.5868,43.5868,43.5868,43.5868,1700.0
2005-01-28 12:50:00,50.2,50.21,50.2,50.2,2400.0,43.5781,43.5868,43.5781,43.5781,2400.0
2005-01-28 12:55:00,50.15,50.15,50.14,50.14,4400.0,43.5347,43.5347,43.526,43.526,4400.0
2005-01-28 13:00:00,50.15,50.23,50.15,50.22,2900.0,43.5347,43.6042,43.5347,43.5955,2900.0
2005-01-28 13:05:00,50.21,50.25,50.21,50.25,2000.0,43.5868,43.6215,43.5868,43.6215,2000.0
2005-01-28 13:10:00,50.25,50.27,50.24,50.27,1800.0,43.6215,43.6389,43.6128,43.6389,1800.0
2005-01-28 13:15:00,50.28,50.29,50.28,50.28,1800.0,43.6476,43.6562,43.6476,43.6476,1800.0
2005-01-28 13:20:00,50.26,50.34,50.26,50.31,6900.0,43.6302,43.6996,43.6302,43.6736,6900.0
2005-01-28 13:25:00,50.31,50.31,50.3,50.31,1900.0,43.6736,43.6736,43.6649,43.6736,1900.0
2005-01-28 13:30:00,50.3,50.3,50.3,50.3,2800.0,43.6649,43.6649,43.6649,43.6649,2800.0
2005-01-28 13:35:00,50.3,50.31,50.3,50.3,2400.0,43.6649,43.6736,43.6649,43.6649,2400.0
2005-01-28 13:40:00,50.31,50.31,50.3,50.31,3000.0,43.6736,43.6736,43.6649,43.6736,3000.0
2005-01-28 13:45:00,50.31,50.31,50.3,50.3,3700.0,43.6736,43.6736,43.6649,43.6649,3700.0
2005-01-28 13:50:00,50.31,50.31,50.3,50.31,5900.0,43.6736,43.6736,43.6649,43.6736,5900.0
2005-01-28 13:55:00,50.3,50.31,50.3,50.3,5100.0,43.6649,43.6736,43.6649,43.6649,5100.0
2005-01-28 14:00:00,50.31,50.31,50.3,50.3,3200.0,43.6736,43.6736,43.6649,43.6649,3200.0
2005-01-28 14:05:00,50.31,50.31,50.3,50.3,4700.0,43.6736,43.6736,43.6649,43.6649,4700.0
2005-01-28 14:10:00,50.3,50.34,50.3,50.34,5600.0,43.6649,43.6996,43.6649,43.6996,5600.0
2005-01-28 14:15:00,50.33,50.33,50.31,50.32,1600.0,43.691,43.691,43.6736,43.6823,1600.0
2005-01-28 14:20:00,50.31,50.32,50.3,50.32,5000.0,43.6736,43.6823,43.6649,43.6823,5000.0
2005-01-28 14:25:00,50.32,50.32,50.3,50.31,2900.0,43.6823,43.6823,43.6649,43.6736,2900.0
2005-01-28 14:30:00,50.31,50.31,50.3,50.3,2500.0,43.6736,43.6736,43.6649,43.6649,2500.0
2005-01-28 14:35:00,50.3,50.32,50.3,50.32,5500.0,43.6649,43.6823,43.6649,43.6823,5500.0
2005-01-28 14:40:00,50.32,50.33,50.32,50.32,1200.0,43.6823,43.691,43.6823,43.6823,1200.0
2005-01-28 14:45:00,50.32,50.32,50.29,50.31,12700.0,43.6823,43.6823,43.6562,43.6736,12700.0
2005-01-28 14:50:00,50.31,50.31,50.3,50.31,4200.0,43.6736,43.6736,43.6649,43.6736,4200.0
2005-01-28 14:55:00,50.31,50.32,50.31,50.31,1700.0,43.6736,43.6823,43.6736,43.6736,1700.0
2005-01-28 15:00:00,50.31,50.32,50.3,50.31,3900.0,43.6736,43.6823,43.6649,43.6736,3900.0
2005-01-28 15:05:00,50.3,50.3,50.3,50.3,12200.0,43.6649,43.6649,43.6649,43.6649,12200.0
2005-01-28 15:10:00,50.3,50.3,50.24,50.25,7300.0,43.6649,43.6649,43.6128,43.6215,7300.0
2005-01-28 15:15:00,50.25,50.27,50.25,50.26,6400.0,43.6215,43.6389,43.6215,43.6302,6400.0
2005-01-28 15:20:00,50.25,50.25,50.22,50.22,5100.0,43.6215,43.6215,43.5955,43.5955,5100.0
2005-01-28 15:25:00,50.23,50.29,50.23,50.26,5200.0,43.6042,43.6562,43.6042,43.6302,5200.0
2005-01-28 15:30:00,50.3,50.32,50.3,50.32,9700.0,43.6649,43.6823,43.6649,43.6823,9700.0
2005-01-28 15:35:00,50.32,50.33,50.3,50.3,38600.0,43.6823,43.691,43.6649,43.6649,38600.0
2005-01-28 15:40:00,50.31,50.39,50.3,50.33,4200.0,43.6736,43.743,43.6649,43.691,4200.0
2005-01-28 15:45:00,50.35,50.35,50.3,50.3,19000.0,43.7083,43.7083,43.6649,43.6649,19000.0
2005-01-28 15:50:00,50.3,50.31,50.3,50.3,5400.0,43.6649,43.6736,43.6649,43.6649,5400.0
2005-01-28 15:55:00,50.31,50.31,50.3,50.3,13500.0,43.6736,43.6736,43.6649,43.6649,13500.0
2005-01-31 09:35:00,50.5,50.5,50.42,50.47,45700.0,43.8385,43.8385,43.7691,43.8125,45700.0
2005-01-31 09:40:00,50.47,50.65,50.47,50.64,40400.0,43.8125,43.9688,43.8125,43.9601,40400.0
2005-01-31 09:45:00,50.64,50.75,50.64,50.75,5100.0,43.9601,44.0556,43.9601,44.0556,5100.0
2005-01-31 09:50:00,50.76,50.87,50.75,50.85,30700.0,44.0642,44.1597,44.0556,44.1424,30700.0
2005-01-31 09:55:00,50.88,50.88,50.65,50.81,14500.0,44.1684,44.1684,43.9688,44.1076,14500.0
2005-01-31 10:00:00,50.81,50.87,50.75,50.76,9400.0,44.1076,44.1597,44.0556,44.0642,9400.0
2005-01-31 10:05:00,50.75,50.78,50.75,50.78,10500.0,44.0556,44.0816,44.0556,44.0816,10500.0
2005-01-31 10:10:00,50.78,50.78,50.73,50.76,26700.0,44.0816,44.0816,44.0382,44.0642,26700.0
2005-01-31 10:15:00,50.75,50.81,50.75,50.81,61500.0,44.0556,44.1076,44.0556,44.1076,61500.0
2005-01-31 10:20:00,50.81,50.94,50.81,50.94,8600.0,44.1076,44.2205,44.1076,44.2205,8600.0
2005-01-31 10:25:00,50.94,51.05,50.94,51.05,47300.0,44.2205,44.316,44.2205,44.316,47300.0
2005-01-31 10:30:00,51.05,51.1,51.05,51.1,18400.0,44.316,44.3594,44.316,44.3594,18400.0
2005-01-31 10:35:00,51.11,51.19,51.1,51.19,21400.0,44.3681,44.4375,44.3594,44.4375,21400.0
2005-01-31 10:40:00,51.19,51.19,51.11,51.11,13100.0,44.4375,44.4375,44.3681,44.3681,13100.0
2005-01-31 10:45:00,51.12,51.19,51.11,51.18,11900.0,44.3768,44.4375,44.3681,44.4288,11900.0
2005-01-31 10:50:00,51.19,51.44,51.19,51.44,22600.0,44.4375,44.6545,44.4375,44.6545,22600.0
2005-01-31 10:55:00,51.44,51.61,51.44,51.6,20800.0,44.6545,44.8021,44.6545,44.7934,20800.0
2005-01-31 11:00:00,51.6,51.73,51.6,51.73,18100.0,44.7934,44.9063,44.7934,44.9063,18100.0
2005-01-31 11:05:00,51.72,51.72,51.53,51.57,14700.0,44.8976,44.8976,44.7327,44.7674,14700.0
2005-01-31 11:10:00,51.57,51.81,51.55,51.8,15800.0,44.7674,44.9757,44.75,44.9671,15800.0
2005-01-31 11:15:00,51.76,51.88,51.76,51.88,4500.0,44.9323,45.0365,44.9323,45.0365,4500.0
2005-01-31 11:20:00,51.88,51.91,51.82,51.91,17900.0,45.0365,45.0625,44.9844,45.0625,17900.0
2005-01-31 11:25:00,51.92,51.93,51.86,51.9,8500.0,45.0712,45.0799,45.0191,45.0539,8500.0
2005-01-31 11:30:00,51.9,51.91,51.67,51.67,22200.0,45.0539,45.0625,44.8542,44.8542,22200.0
2005-01-31 11:35:00,51.64,51.8,51.64,51.8,25500.0,44.8282,44.9671,44.8282,44.9671,25500.0
2005-01-31 11:40:00,51.78,51.8,51.73,51.75,9200.0,44.9497,44.9671,44.9063,44.9237,9200.0
2005-01-31 11:45:00,51.75,51.76,51.64,51.76,15800.0,44.9237,44.9323,44.8282,44.9323,15800.0
2005-01-31 11:50:00,51.78,51.78,51.73,51.73,4700.0,44.9497,44.9497,44.9063,44.9063,4700.0
2005-01-31 11:55:00,51.73,51.73,51.62,51.69,11700.0,44.9063,44.9063,44.8108,44.8716,11700.0
2005-01-31 12:00:00,51.63,51.68,51.63,51.68,1300.0,44.8195,44.8629,44.8195,44.8629,1300.0
2005-01-31 12:05:00,51.67,51.67,51.65,51.65,3600.0,44.8542,44.8542,44.8368,44.8368,3600.0
2005-01-31 12:10:00,51.65,51.65,51.63,51.63,5000.0,44.8368,44.8368,44.8195,44.8195,5000.0
2005-01-31 12:15:00,51.63,51.63,51.59,51.63,9900.0,44.8195,44.8195,44.7848,44.8195,9900.0
2005-01-31 12:20:00,51.63,51.69,51.63,51.69,2300.0,44.8195,44.8716,44.8195,44.8716,2300.0
2005-01-31 12:25:00,51.69,51.93,51.69,51.93,7500.0,44.8716,45.0799,44.8716,45.0799,7500.0
2005-01-31 12:30:00,51.93,51.97,51.83,51.83,8900.0,45.0799,45.1146,44.9931,44.9931,8900.0
2005-01-31 12:35:00,51.87,51.88,51.84,51.88,3800.0,45.0278,45.0365,45.0018,45.0365,3800.0
2005-01-31 12:40:00,51.88,51.88,51.84,51.87,6700.0,45.0365,45.0365,45.0018,45.0278,6700.0
2005-01-31 12:45:00,51.93,51.93,51.88,51.89,7700.0,45.0799,45.0799,45.0365,45.0452,7700.0
2005-01-31 12:50:00,51.89,51.94,51.88,51.89,12700.0,45.0452,45.0886,45.0365,45.0452,12700.0
2005-01-31 12:55:00,51.88,51.89,51.85,51.89,3500.0,45.0365,45.0452,45.0105,45.0452,3500.0
2005-01-31 13:00:00,51.89,51.89,51.85,51.85,6500.0,45.0452,45.0452,45.0105,45.0105,6500.0
2005-01-31 13:05:00,51.85,51.9,51.85,51.9,8400.0,45.0105,45.0539,45.0105,45.0539,8400.0
2005-01-31 13:10:00,51.9,51.95,51.9,51.95,10600.0,45.0539,45.0973,45.0539,45.0973,10600.0
2005-01-31 13:15:00,51.95,52.14,51.95,52.0,14800.0,45.0973,45.2622,45.0973,45.1407,14800.0
2005-01-31 13:20:00,52.14,52.21,52.03,52.04,8000.0,45.2622,45.323,45.1667,45.1754,8000.0
2005-01-31 13:25:00,52.04,52.08,52.04,52.07,8100.0,45.1754,45.2101,45.1754,45.2014,8100.0
2005-01-31 13:30:00,52.06,52.06,51.93,51.98,20100.0,45.1928,45.1928,45.0799,45.1233,20100.0
2005-01-31 13:35:00,51.98,52.05,51.98,52.0,12500.0,45.1233,45.1841,45.1233,45.1407,12500.0
2005-01-31 13:40:00,51.98,52.06,51.98,52.06,23100.0,45.1233,45.1928,45.1233,45.1928,23100.0
2005-01-31 13:45:00,52.08,52.08,52.02,52.05,36600.0,45.2101,45.2101,45.158,45.1841,36600.0
2005-01-31 13:50:00,52.04,52.07,52.03,52.07,37300.0,45.1754,45.2014,45.1667,45.2014,37300.0
2005-01-31 13:55:00,52.07,52.13,52.07,52.13,7300.0,45.2014,45.2535,45.2014,45.2535,7300.0
2005-01-31 14:00:00,52.11,52.12,52.1,52.11,45600.0,45.2362,45.2448,45.2275,45.2362,45600.0
2005-01-31 14:05:00,52.1,52.11,52.1,52.1,35700.0,45.2275,45.2362,45.2275,45.2275,35700.0
2005-01-31 14:10:00,52.1,52.13,52.1,52.1,28100.0,45.2275,45.2535,45.2275,45.2275,28100.0
2005-01-31 14:15:00,52.1,52.11,52.1,52.1,49400.0,45.2275,45.2362,45.2275,45.2275,49400.0
2005-01-31 14:20:00,52.1,52.11,52.07,52.09,5100.0,45.2275,45.2362,45.2014,45.2188,5100.0
2005-01-31 14:25:00,52.07,52.08,52.01,52.06,18000.0,45.2014,45.2101,45.1494,45.1928,18000.0
2005-01-31 14:30:00,52.07,52.07,52.02,52.02,3600.0,45.2014,45.2014,45.158,45.158,3600.0
2005-01-31 14:35:00,52.03,52.08,52.03,52.06,7700.0,45.1667,45.2101,45.1667,45.1928,7700.0
2005-01-31 14:40:00,52.07,52.07,52.07,52.07,3000.0,45.2014,45.2014,45.2014,45.2014,3000.0
2005-01-31 14:45:00,52.07,52.07,52.06,52.07,1600.0,45.2014,45.2014,45.1928,45.2014,1600.0
2005-01-31 14:50:00,52.07,52.07,52.07,52.07,22700.0,45.2014,45.2014,45.2014,45.2014,22700.0
2005-01-31 14:55:00,52.04,52.12,52.04,52.1,9700.0,45.1754,45.2448,45.1754,45.2275,9700.0
2005-01-31 15:00:00,52.1,52.1,52.04,52.04,54300.0,45.2275,45.2275,45.1754,45.1754,54300.0
2005-01-31 15:05:00,52.06,52.06,52.04,52.05,11300.0,45.1928,45.1928,45.1754,45.1841,11300.0
2005-01-31 15:10:00,52.05,52.05,51.86,52.01,42600.0,45.1841,45.1841,45.0191,45.1494,42600.0
2005-01-31 15:15:00,52.01,52.01,51.84,51.84,20000.0,45.1494,45.1494,45.0018,45.0018,20000.0
2005-01-31 15:20:00,51.82,51.84,51.8,51.84,14400.0,44.9844,45.0018,44.9671,45.0018,14400.0
2005-01-31 15:25:00,51.85,51.86,51.82,51.85,21800.0,45.0105,45.0191,44.9844,45.0105,21800.0
2005-01-31 15:30:00,51.86,51.86,51.78,51.82,15500.0,45.0191,45.0191,44.9497,44.9844,15500.0
2005-01-31 15:35:00,51.82,51.9,51.81,51.84,40700.0,44.9844,45.0539,44.9757,45.0018,40700.0
2005-01-31 15:40:00,51.84,51.9,51.84,51.88,10800.0,45.0018,45.0539,45.0018,45.0365,10800.0
2005-01-31 15:45:00,51.87,51.88,51.86,51.86,11000.0,45.0278,45.0365,45.0191,45.0191,11000.0
2005-01-31 15:50:00,51.85,51.86,51.83,51.84,41000.0,45.0105,45.0191,44.9931,45.0018,41000.0
2005-01-31 15:55:00,51.84,51.88,51.83,51.88,12100.0,45.0018,45.0365,44.9931,45.0365,12100.0
2005-02-01 09:40:00,51.52,51.66,51.45,51.56,39000.0,44.724,44.8455,44.6632,44.7587,39000.0
2005-02-01 09:45:00,51.6,51.6,51.33,51.49,7700.0,44.7934,44.7934,44.5591,44.6979,7700.0
2005-02-01 09:50:00,51.49,51.58,51.28,51.29,19900.0,44.6979,44.7761,44.5156,44.5243,19900.0
2005-02-01 09:55:00,51.29,51.29,51.19,51.27,15600.0,44.5243,44.5243,44.4375,44.507,15600.0
2005-02-01 10:00:00,51.25,51.41,51.25,51.37,21400.0,44.4896,44.6285,44.4896,44.5938,21400.0
2005-02-01 10:05:00,51.37,51.43,51.28,51.43,12800.0,44.5938,44.6459,44.5156,44.6459,12800.0
2005-02-01 10:10:00,51.43,51.65,51.42,51.57,16400.0,44.6459,44.8368,44.6372,44.7674,16400.0
2005-02-01 10:15:00,51.57,51.66,51.57,51.66,4400.0,44.7674,44.8455,44.7674,44.8455,4400.0
2005-02-01 10:20:00,51.67,51.67,51.52,51.54,4600.0,44.8542,44.8542,44.724,44.7414,4600.0
2005-02-01 10:25:00,51.6,51.6,51.48,51.48,10600.0,44.7934,44.7934,44.6893,44.6893,10600.0
2005-02-01 10:30:00,51.45,51.5,51.44,51.5,11500.0,44.6632,44.7066,44.6545,44.7066,11500.0
2005-02-01 10:35:00,51.5,51.5,51.47,51.49,7200.0,44.7066,44.7066,44.6806,44.6979,7200.0
2005-02-01 10:40:00,51.48,51.49,51.48,51.48,6000.0,44.6893,44.6979,44.6893,44.6893,6000.0
2005-02-01 10:45:00,51.48,51.49,51.48,51.48,5400.0,44.6893,44.6979,44.6893,44.6893,5400.0
2005-02-01 10:50:00,51.48,51.49,51.46,51.47,5100.0,44.6893,44.6979,44.6719,44.6806,5100.0
2005-02-01 10:55:00,51.47,51.62,51.47,51.62,48500.0,44.6806,44.8108,44.6806,44.8108,48500.0
2005-02-01 11:00:00,51.62,51.62,51.6,51.61,13700.0,44.8108,44.8108,44.7934,44.8021,13700.0
2005-02-01 11:05:00,51.61,51.69,51.61,51.69,10700.0,44.8021,44.8716,44.8021,44.8716,10700.0
2005-02-01 11:10:00,51.7,51.85,51.7,51.85,7900.0,44.8802,45.0105,44.8802,45.0105,7900.0
2005-02-01 11:15:00,51.83,51.94,51.83,51.87,32600.0,44.9931,45.0886,44.9931,45.0278,32600.0
2005-02-01 11:20:00,51.86,52.0,51.85,52.0,10500.0,45.0191,45.1407,45.0105,45.1407,10500.0
2005-02-01 11:25:00,52.0,52.04,51.97,52.01,23800.0,45.1407,45.1754,45.1146,45.1494,23800.0
2005-02-01 11:30:00,52.01,52.01,51.99,52.0,8300.0,45.1494,45.1494,45.132,45.1407,8300.0
2005-02-01 11:35:00,52.0,52.15,51.99,52.15,20100.0,45.1407,45.2709,45.132,45.2709,20100.0
2005-02-01 11:40:00,52.15,52.19,52.09,52.19,14300.0,45.2709,45.3056,45.2188,45.3056,14300.0
2005-02-01 11:45:00,52.18,52.18,52.11,52.11,14800.0,45.2969,45.2969,45.2362,45.2362,14800.0
2005-02-01 11:50:00,52.11,52.11,52.05,52.06,2800.0,45.2362,45.2362,45.1841,45.1928,2800.0
2005-02-01 11:55:00,52.06,52.07,52.06,52.07,4600.0,45.1928,45.2014,45.1928,45.2014,4600.0
2005-02-01 12:00:00,52.07,52.1,52.06,52.1,13400.0,45.2014,45.2275,45.1928,45.2275,13400.0
2005-02-01 12:05:00,52.1,52.19,52.1,52.19,22000.0,45.2275,45.3056,45.2275,45.3056,22000.0
2005-02-01 12:10:00,52.18,52.31,52.18,52.31,22700.0,45.2969,45.4098,45.2969,45.4098,22700.0
2005-02-01 12:15:00,52.31,52.33,52.27,52.28,7100.0,45.4098,45.4271,45.3751,45.3837,7100.0
2005-02-01 12:20:00,52.28,52.51,52.27,52.51,10300.0,45.3837,45.5834,45.3751,45.5834,10300.0
2005-02-01 12:25:00,52.55,52.73,52.53,52.7,37300.0,45.6181,45.7744,45.6008,45.7483,37300.0
2005-02-01 12:30:00,52.7,52.72,52.64,52.66,11500.0,45.7483,45.7657,45.6963,45.7136,11500.0
2005-02-01 12:35:00,52.69,52.7,52.66,52.66,35600.0,45.7397,45.7483,45.7136,45.7136,35600.0
2005-02-01 12:40:00,52.66,52.66,52.49,52.49,3200.0,45.7136,45.7136,45.566,45.566,3200.0
2005-02-01 12:45:00,52.43,52.43,52.33,52.34,2700.0,45.514,45.514,45.4271,45.4358,2700.0
2005-02-01 12:50:00,52.33,52.33,52.31,52.33,9200.0,45.4271,45.4271,45.4098,45.4271,9200.0
2005-02-01 12:55:00,52.34,52.34,52.32,52.32,4100.0,45.4358,45.4358,45.4185,45.4185,4100.0
2005-02-01 13:00:00,52.32,52.33,52.31,52.32,8700.0,45.4185,45.4271,45.4098,45.4185,8700.0
2005-02-01 13:05:00,52.32,52.34,52.3,52.34,12500.0,45.4185,45.4358,45.4011,45.4358,12500.0
2005-02-01 13:10:00,52.35,52.38,52.35,52.38,12200.0,45.4445,45.4705,45.4445,45.4705,12200.0
2005-02-01 13:15:00,52.4,52.4,52.4,52.4,4500.0,45.4879,45.4879,45.4879,45.4879,4500.0
2005-02-01 13:20:00,52.4,52.42,52.4,52.42,4700.0,45.4879,45.5053,45.4879,45.5053,4700.0
2005-02-01 13:25:00,52.44,52.52,52.43,52.5,14000.0,45.5226,45.5921,45.514,45.5747,14000.0
2005-02-01 13:30:00,52.5,52.51,52.37,52.38,14900.0,45.5747,45.5834,45.4619,45.4705,14900.0
2005-02-01 13:35:00,52.38,52.45,52.38,52.45,11100.0,45.4705,45.5313,45.4705,45.5313,11100.0
2005-02-01 13:40:00,52.45,52.47,52.43,52.43,12900.0,45.5313,45.5487,45.514,45.514,12900.0
2005-02-01 13:45:00,52.41,52.43,52.39,52.42,5100.0,45.4966,45.514,45.4792,45.5053,5100.0
2005-02-01 13:50:00,52.42,52.51,52.42,52.51,7300.0,45.5053,45.5834,45.5053,45.5834,7300.0
2005-02-01 13:55:00,52.51,52.56,52.51,52.56,18800.0,45.5834,45.6268,45.5834,45.6268,18800.0
2005-02-01 14:00:00,52.56,52.65,52.56,52.6,28400.0,45.6268,45.7049,45.6268,45.6615,28400.0
2005-02-01 14:05:00,52.61,52.7,52.61,52.7,35200.0,45.6702,45.7483,45.6702,45.7483,35200.0
2005-02-01 14:10:00,52.7,52.84,52.7,52.84,16000.0,45.7483,45.8699,45.7483,45.8699,16000.0
2005-02-01 14:15:00,52.95,53.0,52.9,52.9,29400.0,45.9654,46.0088,45.922,45.922,29400.0
2005-02-01 14:20:00,52.97,52.97,52.78,52.78,4800.0,45.9827,45.9827,45.8178,45.8178,4800.0
2005-02-01 14:25:00,52.75,52.75,52.59,52.59,8600.0,45.7917,45.7917,45.6528,45.6528,8600.0
2005-02-01 14:30:00,52.59,52.7,52.58,52.7,27300.0,45.6528,45.7483,45.6442,45.7483,27300.0
2005-02-01 14:35:00,52.7,52.86,52.7,52.85,16200.0,45.7483,45.8872,45.7483,45.8786,16200.0
2005-02-01 14:40:00,52.86,52.86,52.6,52.61,21300.0,45.8872,45.8872,45.6615,45.6702,21300.0
2005-02-01 14:45:00,52.6,52.6,52.55,52.55,2100.0,45.6615,45.6615,45.6181,45.6181,2100.0
2005-02-01 14:50:00,52.52,52.62,52.51,52.56,40100.0,45.5921,45.6789,45.5834,45.6268,40100.0
2005-02-01 14:55:00,52.57,52.64,52.56,52.64,10600.0,45.6355,45.6963,45.6268,45.6963,10600.0
2005-02-01 15:00:00,52.66,52.77,52.65,52.75,11400.0,45.7136,45.8091,45.7049,45.7917,11400.0
2005-02-01 15:05:00,52.75,52.98,52.75,52.85,27800.0,45.7917,45.9914,45.7917,45.8786,27800.0
2005-02-01 15:10:00,52.85,52.85,52.83,52.85,15600.0,45.8786,45.8786,45.8612,45.8786,15600.0
2005-02-01 15:15:00,52.85,52.89,52.85,52.89,11800.0,45.8786,45.9133,45.8786,45.9133,11800.0
2005-02-01 15:20:00,52.86,52.87,52.83,52.83,4400.0,45.8872,45.8959,45.8612,45.8612,4400.0
2005-02-01 15:25:00,52.83,52.84,52.79,52.79,7400.0,45.8612,45.8699,45.8265,45.8265,7400.0
2005-02-01 15:30:00,52.8,52.8,52.73,52.73,11700.0,45.8351,45.8351,45.7744,45.7744,11700.0
2005-02-01 15:35:00,52.7,52.74,52.7,52.74,12300.0,45.7483,45.7831,45.7483,45.7831,12300.0
2005-02-01 15:40:00,52.76,52.76,52.74,52.75,7400.0,45.8004,45.8004,45.7831,45.7917,7400.0
2005-02-01 15:45:00,52.75,52.85,52.74,52.85,15200.0,45.7917,45.8786,45.7831,45.8786,15200.0
2005-02-01 15:50:00,52.83,52.83,52.82,52.83,11300.0,45.8612,45.8612,45.8525,45.8612,11300.0
2005-02-01 15:55:00,52.82,52.9,52.81,52.9,21900.0,45.8525,45.922,45.8438,45.922,21900.0
2005-02-02 09:30:00,52.73,52.74,52.73,52.74,20200.0,45.7744,45.7831,45.7744,45.7831,20200.0
2005-02-02 09:35:00,52.67,52.67,52.57,52.58,7400.0,45.7223,45.7223,45.6355,45.6442,7400.0
2005-02-02 09:40:00,52.51,52.62,52.51,52.57,15000.0,45.5834,45.6789,45.5834,45.6355,15000.0
2005-02-02 09:45:00,52.57,52.75,52.57,52.75,2900.0,45.6355,45.7917,45.6355,45.7917,2900.0
2005-02-02 09:50:00,52.7,53.0,52.7,52.97,19100.0,45.7483,46.0088,45.7483,45.9827,19100.0
2005-02-02 09:55:00,52.97,53.1,52.97,53.1,28200.0,45.9827,46.0956,45.9827,46.0956,28200.0
2005-02-02 10:00:00,53.1,53.1,52.8,52.88,18400.0,46.0956,46.0956,45.8351,45.9046,18400.0
2005-02-02 10:05:00,52.88,52.92,52.88,52.92,1800.0,45.9046,45.9393,45.9046,45.9393,1800.0
2005-02-02 10:10:00,52.93,52.94,52.89,52.94,9500.0,45.948,45.9567,45.9133,45.9567,9500.0
2005-02-02 10:15:00,52.94,52.94,52.83,52.83,14800.0,45.9567,45.9567,45.8612,45.8612,14800.0
2005-02-02 10:20:00,52.83,52.99,52.81,52.99,19200.0,45.8612,46.0001,45.8438,46.0001,19200.0
2005-02-02 10:25:00,52.99,53.14,52.99,53.09,5800.0,46.0001,46.1303,46.0001,46.0869,5800.0
2005-02-02 10:30:00,53.09,53.23,53.09,53.22,12300.0,46.0869,46.2084,46.0869,46.1997,12300.0
2005-02-02 10:35:00,53.22,53.22,53.16,53.16,6900.0,46.1997,46.1997,46.1477,46.1477,6900.0
2005-02-02 10:40:00,53.14,53.25,53.1,53.25,18500.0,46.1303,46.2258,46.0956,46.2258,18500.0
2005-02-02 10:45:00,53.25,53.39,53.25,53.3,21700.0,46.2258,46.3473,46.2258,46.2692,21700.0
2005-02-02 10:50:00,53.3,53.3,53.07,53.07,5100.0,46.2692,46.2692,46.0695,46.0695,5100.0
2005-02-02 10:55:00,53.01,53.03,52.95,53.01,26400.0,46.0174,46.0348,45.9654,46.0174,26400.0
2005-02-02 11:00:00,53.05,53.08,53.01,53.01,6900.0,46.0522,46.0782,46.0174,46.0174,6900.0
2005-02-02 11:05:00,53.02,53.05,53.02,53.02,12100.0,46.0261,46.0522,46.0261,46.0261,12100.0
2005-02-02 11:10:00,53.02,53.09,53.01,53.09,25000.0,46.0261,46.0869,46.0174,46.0869,25000.0
2005-02-02 11:15:00,53.09,53.17,53.09,53.15,18000.0,46.0869,46.1563,46.0869,46.139,18000.0
2005-02-02 11:20:00,53.15,53.19,53.13,53.18,4700.0,46.139,46.1737,46.1216,46.165,4700.0
2005-02-02 11:25:00,53.18,53.22,53.17,53.22,13000.0,46.165,46.1997,46.1563,46.1997,13000.0
2005-02-02 11:30:00,53.22,53.22,53.12,53.12,6500.0,46.1997,46.1997,46.1129,46.1129,6500.0
2005-02-02 11:35:00,53.09,53.1,53.04,53.04,4900.0,46.0869,46.0956,46.0435,46.0435,4900.0
2005-02-02 11:40:00,53.04,53.11,53.04,53.11,13700.0,46.0435,46.1043,46.0435,46.1043,13700.0
2005-02-02 11:45:00,53.12,53.19,53.12,53.15,6800.0,46.1129,46.1737,46.1129,46.139,6800.0
2005-02-02 11:50:00,53.15,53.16,53.15,53.16,11700.0,46.139,46.1477,46.139,46.1477,11700.0
2005-02-02 11:55:00,53.16,53.16,53.1,53.14,5900.0,46.1477,46.1477,46.0956,46.1303,5900.0
2005-02-02 12:00:00,53.14,53.14,53.02,53.02,4900.0,46.1303,46.1303,46.0261,46.0261,4900.0
2005-02-02 12:05:00,53.01,53.02,53.01,53.01,8600.0,46.0174,46.0261,46.0174,46.0174,8600.0
2005-02-02 12:10:00,53.01,53.08,53.01,53.08,12500.0,46.0174,46.0782,46.0174,46.0782,12500.0
2005-02-02 12:15:00,53.08,53.13,53.07,53.13,15900.0,46.0782,46.1216,46.0695,46.1216,15900.0
2005-02-02 12:20:00,53.13,53.21,53.13,53.19,11900.0,46.1216,46.1911,46.1216,46.1737,11900.0
2005-02-02 12:25:00,53.19,53.22,53.19,53.2,2800.0,46.1737,46.1997,46.1737,46.1824,2800.0
2005-02-02 12:30:00,53.2,53.2,53.17,53.17,2700.0,46.1824,46.1824,46.1563,46.1563,2700.0
2005-02-02 12:35:00,53.16,53.17,53.15,53.16,5400.0,46.1477,46.1563,46.139,46.1477,5400.0
2005-02-02 12:40:00,53.15,53.16,53.15,53.16,1900.0,46.139,46.1477,46.139,46.1477,1900.0
2005-02-02 12:45:00,53.16,53.19,53.16,53.17,15800.0,46.1477,46.1737,46.1477,46.1563,15800.0
2005-02-02 12:50:00,53.18,53.18,53.17,53.17,1900.0,46.165,46.165,46.1563,46.1563,1900.0
2005-02-02 12:55:00,53.17,53.2,53.17,53.2,3600.0,46.1563,46.1824,46.1563,46.1824,3600.0
2005-02-02 13:00:00,53.2,53.2,53.19,53.2,5700.0,46.1824,46.1824,46.1737,46.1824,5700.0
2005-02-02 13:05:00,53.2,53.2,53.19,53.2,7300.0,46.1824,46.1824,46.1737,46.1824,7300.0
2005-02-02 13:10:00,53.2,53.2,53.19,53.19,8200.0,46.1824,46.1824,46.1737,46.1737,8200.0
2005-02-02 13:15:00,53.19,53.28,53.19,53.27,21400.0,46.1737,46.2518,46.1737,46.2431,21400.0
2005-02-02 13:20:00,53.25,53.25,53.23,53.23,7800.0,46.2258,46.2258,46.2084,46.2084,7800.0
2005-02-02 13:25:00,53.24,53.24,53.23,53.23,1300.0,46.2171,46.2171,46.2084,46.2084,1300.0
2005-02-02 13:30:00,53.23,53.23,53.22,53.22,5700.0,46.2084,46.2084,46.1997,46.1997,5700.0
2005-02-02 13:35:00,53.22,53.22,53.21,53.21,2800.0,46.1997,46.1997,46.1911,46.1911,2800.0
2005-02-02 13:40:00,53.21,53.3,53.21,53.3,20400.0,46.1911,46.2692,46.1911,46.2692,20400.0
2005-02-02 13:45:00,53.3,53.31,53.3,53.3,10100.0,46.2692,46.2779,46.2692,46.2692,10100.0
2005-02-02 13:50:00,53.29,53.29,53.23,53.23,14200.0,46.2605,46.2605,46.2084,46.2084,14200.0
2005-02-02 13:55:00,53.24,53.29,53.24,53.29,16700.0,46.2171,46.2605,46.2171,46.2605,16700.0
2005-02-02 14:00:00,53.29,53.31,53.29,53.3,16100.0,46.2605,46.2779,46.2605,46.2692,16100.0
2005-02-02 14:05:00,53.3,53.32,53.19,53.2,27400.0,46.2692,46.2866,46.1737,46.1824,27400.0
2005-02-02 14:10:00,53.2,53.21,53.19,53.2,5900.0,46.1824,46.1911,46.1737,46.1824,5900.0
2005-02-02 14:15:00,53.2,53.22,53.14,53.22,10000.0,46.1824,46.1997,46.1303,46.1997,10000.0
2005-02-02 14:20:00,53.24,53.5,53.23,53.5,31500.0,46.2171,46.4428,46.2084,46.4428,31500.0
2005-02-02 14:25:00,53.5,53.63,53.5,53.52,11300.0,46.4428,46.5557,46.4428,46.4602,11300.0
2005-02-02 14:30:00,53.51,53.58,53.5,53.56,11400.0,46.4515,46.5123,46.4428,46.4949,11400.0
2005-02-02 14:35:00,53.52,53.53,53.5,53.5,8400.0,46.4602,46.4689,46.4428,46.4428,8400.0
2005-02-02 14:40:00,53.5,53.56,53.5,53.56,20000.0,46.4428,46.4949,46.4428,46.4949,20000.0
2005-02-02 14:45:00,53.56,53.84,53.56,53.8,22200.0,46.4949,46.738,46.4949,46.7032,22200.0
2005-02-02 14:50:00,53.79,53.79,53.55,53.6,23000.0,46.6946,46.6946,46.4862,46.5296,23000.0
2005-02-02 14:55:00,53.58,53.58,53.49,53.5,6900.0,46.5123,46.5123,46.4341,46.4428,6900.0
2005-02-02 15:00:00,53.5,53.5,53.47,53.5,29600.0,46.4428,46.4428,46.4168,46.4428,29600.0
2005-02-02 15:05:00,53.49,53.49,53.45,53.45,8700.0,46.4341,46.4341,46.3994,46.3994,8700.0
2005-02-02 15:10:00,53.45,53.54,53.45,53.5,17800.0,46.3994,46.4775,46.3994,46.4428,17800.0
2005-02-02 15:15:00,53.5,53.51,53.5,53.5,4700.0,46.4428,46.4515,46.4428,46.4428,4700.0
2005-02-02 15:20:00,53.5,53.52,53.5,53.52,19300.0,46.4428,46.4602,46.4428,46.4602,19300.0
2005-02-02 15:25:00,53.52,53.53,53.5,53.51,18200.0,46.4602,46.4689,46.4428,46.4515,18200.0
2005-02-02 15:30:00,53.5,53.51,53.45,53.46,18900.0,46.4428,46.4515,46.3994,46.4081,18900.0
2005-02-02 15:35:00,53.46,53.47,53.45,53.47,12700.0,46.4081,46.4168,46.3994,46.4168,12700.0
2005-02-02 15:40:00,53.47,53.47,53.41,53.44,20900.0,46.4168,46.4168,46.3647,46.3907,20900.0
2005-02-02 15:45:00,53.44,53.49,53.44,53.48,17800.0,46.3907,46.4341,46.3907,46.4254,17800.0
2005-02-02 15:50:00,53.47,53.47,53.46,53.47,10200.0,46.4168,46.4168,46.4081,46.4168,10200.0
2005-02-02 15:55:00,53.47,53.58,53.47,53.53,28000.0,46.4168,46.5123,46.4168,46.4689,28000.0
2005-02-03 09:35:00,54.98,55.0,54.98,55.0,600.0,47.7276,47.7449,47.7276,47.7449,600.0
2005-02-03 09:40:00,55.0,55.0,54.9,54.98,87600.0,47.7449,47.7449,47.6581,47.7276,87600.0
2005-02-03 09:45:00,54.98,55.18,54.97,55.17,36900.0,47.7276,47.9012,47.7189,47.8925,36900.0
2005-02-03 09:50:00,55.18,55.21,55.0,55.0,59800.0,47.9012,47.9272,47.7449,47.7449,59800.0
2005-02-03 09:55:00,55.0,55.06,54.8,54.91,51200.0,47.7449,47.797,47.5713,47.6668,51200.0
2005-02-03 10:00:00,54.91,54.97,54.87,54.95,23600.0,47.6668,47.7189,47.6321,47.7015,23600.0
2005-02-03 10:05:00,54.95,54.96,54.91,54.94,19000.0,47.7015,47.7102,47.6668,47.6929,19000.0
2005-02-03 10:10:00,55.0,55.18,54.93,55.18,86200.0,47.7449,47.9012,47.6842,47.9012,86200.0
2005-02-03 10:15:00,55.16,55.35,55.16,55.34,24400.0,47.8838,48.0488,47.8838,48.0401,24400.0
2005-02-03 10:20:00,55.34,55.34,54.9,54.91,43100.0,48.0401,48.0401,47.6581,47.6668,43100.0
2005-02-03 10:25:00,54.91,54.91,54.6,54.85,117400.0,47.6668,47.6668,47.3977,47.6147,117400.0
2005-02-03 10:30:00,54.81,54.82,54.73,54.75,65500.0,47.58,47.5887,47.5106,47.5279,65500.0
2005-02-03 10:35:00,54.73,54.75,54.66,54.7,90700.0,47.5106,47.5279,47.4498,47.4845,90700.0
2005-02-03 10:40:00,54.7,54.71,54.68,54.71,31700.0,47.4845,47.4932,47.4672,47.4932,31700.0
2005-02-03 10:45:00,54.7,54.83,54.68,54.83,32500.0,47.4845,47.5974,47.4672,47.5974,32500.0
2005-02-03 10:50:00,54.83,54.83,54.75,54.76,19600.0,47.5974,47.5974,47.5279,47.5366,19600.0
2005-02-03 10:55:00,54.74,54.82,54.74,54.77,56000.0,47.5192,47.5887,47.5192,47.5453,56000.0
2005-02-03 11:00:00,54.78,54.79,54.55,54.59,12100.0,47.554,47.5626,47.3543,47.389,12100.0
2005-02-03 11:05:00,54.5,54.54,54.48,54.5,64300.0,47.3109,47.3456,47.2935,47.3109,64300.0
2005-02-03 11:10:00,54.5,54.5,54.42,54.42,48600.0,47.3109,47.3109,47.2415,47.2415,48600.0
2005-02-03 11:15:00,54.42,54.5,54.42,54.49,12800.0,47.2415,47.3109,47.2415,47.3022,12800.0
2005-02-03 11:20:00,54.49,54.49,54.44,54.46,9600.0,47.3022,47.3022,47.2588,47.2762,9600.0
2005-02-03 11:25:00,54.46,54.46,54.43,54.44,7400.0,47.2762,47.2762,47.2501,47.2588,7400.0
2005-02-03 11:30:00,54.43,54.43,54.38,54.38,9400.0,47.2501,47.2501,47.2067,47.2067,9400.0
2005-02-03 11:35:00,54.4,54.56,54.38,54.56,19500.0,47.2241,47.363,47.2067,47.363,19500.0
2005-02-03 11:40:00,54.56,54.57,54.52,54.52,15300.0,47.363,47.3717,47.3283,47.3283,15300.0
2005-02-03 11:45:00,54.52,54.61,54.52,54.6,19700.0,47.3283,47.4064,47.3283,47.3977,19700.0
2005-02-03 11:50:00,54.6,54.6,54.58,54.6,25900.0,47.3977,47.3977,47.3803,47.3977,25900.0
2005-02-03 11:55:00,54.61,54.69,54.61,54.66,42100.0,47.4064,47.4758,47.4064,47.4498,42100.0
2005-02-03 12:00:00,54.66,54.67,54.51,54.51,16100.0,47.4498,47.4585,47.3196,47.3196,16100.0
2005-02-03 12:05:00,54.51,54.53,54.5,54.51,6000.0,47.3196,47.3369,47.3109,47.3196,6000.0
2005-02-03 12:10:00,54.51,54.51,54.36,54.37,7500.0,47.3196,47.3196,47.1894,47.198,7500.0
2005-02-03 12:15:00,54.37,54.45,54.35,54.45,10300.0,47.198,47.2675,47.1807,47.2675,10300.0
2005-02-03 12:20:00,54.44,54.45,54.44,54.45,4300.0,47.2588,47.2675,47.2588,47.2675,4300.0
2005-02-03 12:25:00,54.44,54.45,54.41,54.43,4900.0,47.2588,47.2675,47.2328,47.2501,4900.0
2005-02-03 12:30:00,54.44,54.44,54.41,54.41,4300.0,47.2588,47.2588,47.2328,47.2328,4300.0
2005-02-03 12:35:00,54.41,54.41,54.33,54.33,20600.0,47.2328,47.2328,47.1633,47.1633,20600.0
2005-02-03 12:40:00,54.33,54.33,54.18,54.18,15300.0,47.1633,47.1633,47.0331,47.0331,15300.0
2005-02-03 12:45:00,54.19,54.3,54.18,54.3,15300.0,47.0418,47.1373,47.0331,47.1373,15300.0
2005-02-03 12:50:00,54.29,54.3,54.16,54.16,6000.0,47.1286,47.1373,47.0157,47.0157,6000.0
2005-02-03 12:55:00,54.16,54.17,54.14,54.15,5400.0,47.0157,47.0244,46.9984,47.0071,5400.0
2005-02-03 13:00:00,54.15,54.16,54.14,54.15,6400.0,47.0071,47.0157,46.9984,47.0071,6400.0
2005-02-03 13:05:00,54.14,54.15,54.13,54.15,8700.0,46.9984,47.0071,46.9897,47.0071,8700.0
2005-02-03 13:10:00,54.15,54.22,54.14,54.22,12700.0,47.0071,47.0678,46.9984,47.0678,12700.0
2005-02-03 13:15:00,54.22,54.3,54.22,54.3,15300.0,47.0678,47.1373,47.0678,47.1373,15300.0
2005-02-03 13:20:00,54.3,54.37,54.3,54.37,16300.0,47.1373,47.198,47.1373,47.198,16300.0
2005-02-03 13:25:00,54.35,54.35,54.32,54.33,12100.0,47.1807,47.1807,47.1546,47.1633,12100.0
2005-02-03 13:30:00,54.34,54.47,54.33,54.42,11300.0,47.172,47.2849,47.1633,47.2415,11300.0
2005-02-03 13:35:00,54.42,54.42,54.4,54.4,16700.0,47.2415,47.2415,47.2241,47.2241,16700.0
2005-02-03 13:40:00,54.4,54.43,54.4,54.43,7700.0,47.2241,47.2501,47.2241,47.2501,7700.0
2005-02-03 13:45:00,54.45,54.54,54.45,54.54,10300.0,47.2675,47.3456,47.2675,47.3456,10300.0
2005-02-03 13:50:00,54.53,54.54,54.52,54.53,5400.0,47.3369,47.3456,47.3283,47.3369,5400.0
2005-02-03 13:55:00,54.53,54.54,54.5,54.5,5900.0,47.3369,47.3456,47.3109,47.3109,5900.0
2005-02-03 14:00:00,54.51,54.51,54.43,54.49,12900.0,47.3196,47.3196,47.2501,47.3022,12900.0
2005-02-03 14:05:00,54.49,54.49,54.47,54.48,1500.0,47.3022,47.3022,47.2849,47.2935,1500.0
2005-02-03 14:10:00,54.47,54.48,54.38,54.38,8100.0,47.2849,47.2935,47.2067,47.2067,8100.0
2005-02-03 14:15:00,54.38,54.43,54.38,54.43,65200.0,47.2067,47.2501,47.2067,47.2501,65200.0
2005-02-03 14:20:00,54.41,54.42,54.4,54.4,6200.0,47.2328,47.2415,47.2241,47.2241,6200.0
2005-02-03 14:25:00,54.39,54.4,54.37,54.4,11500.0,47.2154,47.2241,47.198,47.2241,11500.0
2005-02-03 14:30:00,54.39,54.4,54.38,54.38,3200.0,47.2154,47.2241,47.2067,47.2067,3200.0
2005-02-03 14:35:00,54.37,54.39,54.37,54.38,11800.0,47.198,47.2154,47.198,47.2067,11800.0
2005-02-03 14:40:00,54.36,54.37,54.31,54.32,7900.0,47.1894,47.198,47.146,47.1546,7900.0
2005-02-03 14:45:00,54.32,54.32,54.29,54.29,16400.0,47.1546,47.1546,47.1286,47.1286,16400.0
2005-02-03 14:50:00,54.29,54.3,54.28,54.3,15600.0,47.1286,47.1373,47.1199,47.1373,15600.0
2005-02-03 14:55:00,54.3,54.31,54.28,54.29,17500.0,47.1373,47.146,47.1199,47.1286,17500.0
2005-02-03 15:00:00,54.29,54.29,54.22,54.22,21700.0,47.1286,47.1286,47.0678,47.0678,21700.0
2005-02-03 15:05:00,54.23,54.32,54.23,54.26,23600.0,47.0765,47.1546,47.0765,47.1026,23600.0
2005-02-03 15:10:00,54.25,54.26,54.24,54.25,17000.0,47.0939,47.1026,47.0852,47.0939,17000.0
2005-02-03 15:15:00,54.25,54.26,54.22,54.22,9700.0,47.0939,47.1026,47.0678,47.0678,9700.0
2005-02-03 15:20:00,54.22,54.22,54.15,54.16,50800.0,47.0678,47.0678,47.0071,47.0157,50800.0
2005-02-03 15:25:00,54.16,54.21,54.15,54.18,17300.0,47.0157,47.0592,47.0071,47.0331,17300.0
2005-02-03 15:30:00,54.18,54.25,54.18,54.25,12700.0,47.0331,47.0939,47.0331,47.0939,12700.0
2005-02-03 15:35:00,54.25,54.41,54.25,54.41,15400.0,47.0939,47.2328,47.0939,47.2328,15400.0
2005-02-03 15:40:00,54.41,54.41,54.37,54.37,19300.0,47.2328,47.2328,47.198,47.198,19300.0
2005-02-03 15:45:00,54.35,54.35,54.25,54.25,11000.0,47.1807,47.1807,47.0939,47.0939,11000.0
2005-02-03 15:50:00,54.25,54.27,54.25,54.26,28800.0,47.0939,47.1112,47.0939,47.1026,28800.0
2005-02-03 15:55:00,54.26,54.27,54.25,54.26,25400.0,47.1026,47.1112,47.0939,47.1026,25400.0
2005-02-04 09:30:00,54.15,54.15,54.08,54.11,19500.0,47.0071,47.0071,46.9463,46.9723,19500.0
2005-02-04 09:35:00,54.12,54.12,53.99,54.09,13700.0,46.981,46.981,46.8682,46.955,13700.0
2005-02-04 09:40:00,54.06,54.1,54.03,54.1,4400.0,46.9289,46.9637,46.9029,46.9637,4400.0
2005-02-04 09:45:00,54.1,54.3,54.1,54.27,14700.0,46.9637,47.1373,46.9637,47.1112,14700.0
2005-02-04 09:50:00,54.28,54.32,54.2,54.32,8800.0,47.1199,47.1546,47.0505,47.1546,8800.0
2005-02-04 09:55:00,54.33,54.45,54.33,54.4,10500.0,47.1633,47.2675,47.1633,47.2241,10500.0
2005-02-04 10:00:00,54.44,54.6,54.43,54.6,15800.0,47.2588,47.3977,47.2501,47.3977,15800.0
2005-02-04 10:05:00,54.61,54.7,54.56,54.59,23200.0,47.4064,47.4845,47.363,47.389,23200.0
2005-02-04 10:10:00,54.67,54.78,54.67,54.71,8800.0,47.4585,47.554,47.4585,47.4932,8800.0
2005-02-04 10:15:00,54.7,54.75,54.59,54.64,15000.0,47.4845,47.5279,47.389,47.4324,15000.0
2005-02-04 10:20:00,54.67,54.79,54.67,54.78,9400.0,47.4585,47.5626,47.4585,47.554,9400.0
2005-02-04 10:25:00,54.8,54.88,54.77,54.88,13200.0,47.5713,47.6408,47.5453,47.6408,13200.0
2005-02-04 10:30:00,54.88,54.88,54.87,54.88,11400.0,47.6408,47.6408,47.6321,47.6408,11400.0
2005-02-04 10:35:00,54.88,54.93,54.88,54.93,23300.0,47.6408,47.6842,47.6408,47.6842,23300.0
2005-02-04 10:40:00,54.93,55.14,54.93,55.12,29500.0,47.6842,47.8665,47.6842,47.8491,29500.0
2005-02-04 10:45:00,55.11,55.11,54.97,54.98,22000.0,47.8404,47.8404,47.7189,47.7276,22000.0
2005-02-04 10:50:00,54.98,54.98,54.87,54.88,4900.0,47.7276,47.7276,47.6321,47.6408,4900.0
2005-02-04 10:55:00,54.88,54.96,54.84,54.85,13300.0,47.6408,47.7102,47.606,47.6147,13300.0
2005-02-04 11:00:00,54.85,54.85,54.79,54.79,8000.0,47.6147,47.6147,47.5626,47.5626,8000.0
2005-02-04 11:05:00,54.79,54.8,54.77,54.8,13000.0,47.5626,47.5713,47.5453,47.5713,13000.0
2005-02-04 11:10:00,54.8,54.8,54.75,54.78,7700.0,47.5713,47.5713,47.5279,47.554,7700.0
2005-02-04 11:15:00,54.79,55.25,54.77,54.87,12900.0,47.5626,47.962,47.5453,47.6321,12900.0
2005-02-04 11:20:00,54.87,54.89,54.83,54.88,3800.0,47.6321,47.6495,47.5974,47.6408,3800.0
2005-02-04 11:25:00,54.88,54.88,54.82,54.83,10800.0,47.6408,47.6408,47.5887,47.5974,10800.0
2005-02-04 11:30:00,54.82,54.92,54.82,54.92,18900.0,47.5887,47.6755,47.5887,47.6755,18900.0
2005-02-04 11:35:00,54.92,54.92,54.91,54.92,2200.0,47.6755,47.6755,47.6668,47.6755,2200.0
2005-02-04 11:40:00,54.92,54.94,54.92,54.92,9000.0,47.6755,47.6929,47.6755,47.6755,9000.0
2005-02-04 11:45:00,54.93,54.93,54.92,54.92,1600.0,47.6842,47.6842,47.6755,47.6755,1600.0
2005-02-04 11:50:00,54.93,54.97,54.93,54.96,5800.0,47.6842,47.7189,47.6842,47.7102,5800.0
2005-02-04 11:55:00,54.96,54.96,54.94,54.94,3700.0,47.7102,47.7102,47.6929,47.6929,3700.0
2005-02-04 12:00:00,54.94,54.94,54.91,54.91,1100.0,47.6929,47.6929,47.6668,47.6668,1100.0
2005-02-04 12:05:00,54.92,54.93,54.91,54.91,8600.0,47.6755,47.6842,47.6668,47.6668,8600.0
2005-02-04 12:10:00,54.91,54.93,54.91,54.93,6200.0,47.6668,47.6842,47.6668,47.6842,6200.0
2005-02-04 12:15:00,54.93,54.95,54.81,54.87,11400.0,47.6842,47.7015,47.58,47.6321,11400.0
2005-02-04 12:20:00,54.87,54.88,54.8,54.8,5800.0,47.6321,47.6408,47.5713,47.5713,5800.0
2005-02-04 12:25:00,54.81,54.81,54.8,54.8,1100.0,47.58,47.58,47.5713,47.5713,1100.0
2005-02-04 12:30:00,54.8,54.8,54.79,54.79,3000.0,47.5713,47.5713,47.5626,47.5626,3000.0
2005-02-04 12:35:00,54.79,54.8,54.75,54.77,4200.0,47.5626,47.5713,47.5279,47.5453,4200.0
2005-02-04 12:40:00,54.76,54.81,54.76,54.81,5600.0,47.5366,47.58,47.5366,47.58,5600.0
2005-02-04 12:45:00,54.82,54.83,54.82,54.83,3000.0,47.5887,47.5974,47.5887,47.5974,3000.0
2005-02-04 12:50:00,54.85,54.94,54.85,54.93,10600.0,47.6147,47.6929,47.6147,47.6842,10600.0
2005-02-04 12:55:00,54.93,54.95,54.93,54.95,11400.0,47.6842,47.7015,47.6842,47.7015,11400.0
2005-02-04 13:00:00,54.95,54.95,54.94,54.95,1400.0,47.7015,47.7015,47.6929,47.7015,1400.0
2005-02-04 13:05:00,54.95,54.97,54.94,54.97,13100.0,47.7015,47.7189,47.6929,47.7189,13100.0
2005-02-04 13:10:00,54.96,54.97,54.93,54.94,16200.0,47.7102,47.7189,47.6842,47.6929,16200.0
2005-02-04 13:15:00,54.94,54.94,54.88,54.91,1800.0,47.6929,47.6929,47.6408,47.6668,1800.0
2005-02-04 13:20:00,54.91,54.91,54.9,54.91,3100.0,47.6668,47.6668,47.6581,47.6668,3100.0
2005-02-04 13:25:00,54.9,54.95,54.9,54.95,9300.0,47.6581,47.7015,47.6581,47.7015,9300.0
2005-02-04 13:30:00,54.95,54.96,54.91,54.91,7200.0,47.7015,47.7102,47.6668,47.6668,7200.0
2005-02-04 13:35:00,54.94,54.94,54.9,54.93,8700.0,47.6929,47.6929,47.6581,47.6842,8700.0
2005-02-04 13:40:00,54.93,54.95,54.93,54.95,8700.0,47.6842,47.7015,47.6842,47.7015,8700.0
2005-02-04 13:45:00,54.93,54.94,54.93,54.94,2900.0,47.6842,47.6929,47.6842,47.6929,2900.0
2005-02-04 13:50:00,54.94,54.95,54.93,54.93,1400.0,47.6929,47.7015,47.6842,47.6842,1400.0
2005-02-04 13:55:00,54.94,54.94,54.9,54.9,2100.0,47.6929,47.6929,47.6581,47.6581,2100.0
2005-02-04 14:00:00,54.88,54.9,54.88,54.89,2600.0,47.6408,47.6581,47.6408,47.6495,2600.0
2005-02-04 14:05:00,54.87,54.9,54.81,54.81,3900.0,47.6321,47.6581,47.58,47.58,3900.0
2005-02-04 14:10:00,54.81,54.83,54.8,54.83,5400.0,47.58,47.5974,47.5713,47.5974,5400.0
2005-02-04 14:15:00,54.82,54.83,54.81,54.82,1000.0,47.5887,47.5974,47.58,47.5887,1000.0
2005-02-04 14:20:00,54.81,54.82,54.8,54.8,4900.0,47.58,47.5887,47.5713,47.5713,4900.0
2005-02-04 14:25:00,54.8,54.94,54.8,54.92,17400.0,47.5713,47.6929,47.5713,47.6755,17400.0
2005-02-04 14:30:00,54.92,54.92,54.88,54.9,600.0,47.6755,47.6755,47.6408,47.6581,600.0
2005-02-04 14:35:00,54.88,54.88,54.87,54.87,400.0,47.6408,47.6408,47.6321,47.6321,400.0
2005-02-04 14:40:00,54.87,54.88,54.87,54.87,1600.0,47.6321,47.6408,47.6321,47.6321,1600.0
2005-02-04 14:45:00,54.86,54.86,54.8,54.8,6200.0,47.6234,47.6234,47.5713,47.5713,6200.0
2005-02-04 14:50:00,54.8,54.81,54.79,54.81,14300.0,47.5713,47.58,47.5626,47.58,14300.0
2005-02-04 14:55:00,54.81,54.94,54.81,54.86,8700.0,47.58,47.6929,47.58,47.6234,8700.0
2005-02-04 15:00:00,54.86,54.89,54.83,54.89,5300.0,47.6234,47.6495,47.5974,47.6495,5300.0
2005-02-04 15:05:00,54.88,54.89,54.84,54.85,2600.0,47.6408,47.6495,47.606,47.6147,2600.0
2005-02-04 15:10:00,54.83,54.85,54.7,54.74,3900.0,47.5974,47.6147,47.4845,47.5192,3900.0
2005-02-04 15:15:00,54.7,54.7,54.66,54.68,2600.0,47.4845,47.4845,47.4498,47.4672,2600.0
2005-02-04 15:20:00,54.68,54.69,54.64,54.66,9500.0,47.4672,47.4758,47.4324,47.4498,9500.0
2005-02-04 15:25:00,54.66,54.67,54.65,54.67,8600.0,47.4498,47.4585,47.4411,47.4585,8600.0
2005-02-04 15:30:00,54.67,54.7,54.67,54.69,19000.0,47.4585,47.4845,47.4585,47.4758,19000.0
2005-02-04 15:35:00,54.69,54.7,54.66,54.66,16100.0,47.4758,47.4845,47.4498,47.4498,16100.0
2005-02-04 15:40:00,54.66,54.76,54.66,54.76,11100.0,47.4498,47.5366,47.4498,47.5366,11100.0
2005-02-04 15:45:00,54.83,54.9,54.83,54.9,7100.0,47.5974,47.6581,47.5974,47.6581,7100.0
2005-02-04 15:50:00,54.9,54.91,54.87,54.91,15700.0,47.6581,47.6668,47.6321,47.6668,15700.0
2005-02-04 15:55:00,54.91,54.94,54.91,54.93,7900.0,47.6668,47.6929,47.6668,47.6842,7900.0
2005-02-07 09:30:00,55.0,55.0,54.96,54.96,13900.0,47.7449,47.7449,47.7102,47.7102,13900.0
2005-02-07 09:35:00,54.96,54.97,54.94,54.95,2200.0,47.7102,47.7189,47.6929,47.7015,2200.0
2005-02-07 09:40:00,54.94,54.94,54.8,54.8,3000.0,47.6929,47.6929,47.5713,47.5713,3000.0
2005-02-07 09:45:00,54.8,54.81,54.78,54.81,3000.0,47.5713,47.58,47.554,47.58,3000.0
2005-02-07 09:50:00,54.8,54.81,54.76,54.77,1900.0,47.5713,47.58,47.5366,47.5453,1900.0
2005-02-07 09:55:00,54.79,54.89,54.77,54.82,5700.0,47.5626,47.6495,47.5453,47.5887,5700.0
2005-02-07 10:00:00,54.89,54.94,54.86,54.93,8500.0,47.6495,47.6929,47.6234,47.6842,8500.0
2005-02-07 10:05:00,54.93,54.98,54.93,54.93,8000.0,47.6842,47.7276,47.6842,47.6842,8000.0
2005-02-07 10:10:00,54.93,54.93,54.9,54.9,1700.0,47.6842,47.6842,47.6581,47.6581,1700.0
2005-02-07 10:15:00,54.92,54.92,54.9,54.9,7100.0,47.6755,47.6755,47.6581,47.6581,7100.0
2005-02-07 10:20:00,54.9,54.93,54.9,54.92,5400.0,47.6581,47.6842,47.6581,47.6755,5400.0
2005-02-07 10:25:00,54.92,54.95,54.92,54.94,2500.0,47.6755,47.7015,47.6755,47.6929,2500.0
2005-02-07 10:30:00,54.94,54.97,54.94,54.97,1500.0,47.6929,47.7189,47.6929,47.7189,1500.0
2005-02-07 10:35:00,54.97,55.0,54.95,54.99,7400.0,47.7189,47.7449,47.7015,47.7363,7400.0
2005-02-07 10:40:00,54.97,54.98,54.96,54.98,2200.0,47.7189,47.7276,47.7102,47.7276,2200.0
2005-02-07 10:45:00,54.99,54.99,54.97,54.99,2700.0,47.7363,47.7363,47.7189,47.7363,2700.0
2005-02-07 10:50:00,54.99,54.99,54.97,54.98,7200.0,47.7363,47.7363,47.7189,47.7276,7200.0
2005-02-07 10:55:00,54.98,54.98,54.97,54.98,4200.0,47.7276,47.7276,47.7189,47.7276,4200.0
2005-02-07 11:00:00,54.98,54.98,54.97,54.97,5300.0,47.7276,47.7276,47.7189,47.7189,5300.0
2005-02-07 11:05:00,54.97,54.99,54.97,54.99,2100.0,47.7189,47.7363,47.7189,47.7363,2100.0
2005-02-07 11:10:00,54.98,55.1,54.98,55.08,20900.0,47.7276,47.8318,47.7276,47.8144,20900.0
2005-02-07 11:15:00,55.07,55.08,55.02,55.08,2000.0,47.8057,47.8144,47.7623,47.8144,2000.0
2005-02-07 11:20:00,55.08,55.08,55.06,55.06,1000.0,47.8144,47.8144,47.797,47.797,1000.0
2005-02-07 11:25:00,55.03,55.04,55.01,55.02,4500.0,47.771,47.7797,47.7536,47.7623,4500.0
2005-02-07 11:30:00,55.01,55.01,54.97,54.97,8800.0,47.7536,47.7536,47.7189,47.7189,8800.0
2005-02-07 11:35:00,54.96,54.98,54.9,54.92,30200.0,47.7102,47.7276,47.6581,47.6755,30200.0
2005-02-07 11:40:00,54.9,54.9,54.8,54.8,5800.0,47.6581,47.6581,47.5713,47.5713,5800.0
2005-02-07 11:45:00,54.8,54.81,54.79,54.8,2600.0,47.5713,47.58,47.5626,47.5713,2600.0
2005-02-07 11:50:00,54.8,54.81,54.77,54.8,8600.0,47.5713,47.58,47.5453,47.5713,8600.0
2005-02-07 11:55:00,54.8,54.84,54.8,54.83,4100.0,47.5713,47.606,47.5713,47.5974,4100.0
2005-02-07 12:00:00,54.84,54.84,54.76,54.79,13800.0,47.606,47.606,47.5366,47.5626,13800.0
2005-02-07 12:05:00,54.79,54.79,54.78,54.78,4200.0,47.5626,47.5626,47.554,47.554,4200.0
2005-02-07 12:10:00,54.78,54.78,54.77,54.77,1300.0,47.554,47.554,47.5453,47.5453,1300.0
2005-02-07 12:15:00,54.77,54.79,54.77,54.79,5700.0,47.5453,47.5626,47.5453,47.5626,5700.0
2005-02-07 12:20:00,54.81,54.86,54.81,54.84,4500.0,47.58,47.6234,47.58,47.606,4500.0
2005-02-07 12:25:00,54.85,54.85,54.84,54.85,1500.0,47.6147,47.6147,47.606,47.6147,1500.0
2005-02-07 12:30:00,54.85,54.85,54.85,54.85,800.0,47.6147,47.6147,47.6147,47.6147,800.0
2005-02-07 12:35:00,54.81,54.81,54.73,54.73,4100.0,47.58,47.58,47.5106,47.5106,4100.0
2005-02-07 12:40:00,54.72,54.72,54.72,54.72,800.0,47.5019,47.5019,47.5019,47.5019,800.0
2005-02-07 12:45:00,54.73,54.75,54.73,54.73,3700.0,47.5106,47.5279,47.5106,47.5106,3700.0
2005-02-07 12:50:00,54.74,54.75,54.74,54.75,1000.0,47.5192,47.5279,47.5192,47.5279,1000.0
2005-02-07 12:55:00,54.76,54.81,54.76,54.79,5500.0,47.5366,47.58,47.5366,47.5626,5500.0
2005-02-07 13:00:00,54.79,54.8,54.79,54.8,3400.0,47.5626,47.5713,47.5626,47.5713,3400.0
2005-02-07 13:05:00,54.8,54.8,54.8,54.8,17000.0,47.5713,47.5713,47.5713,47.5713,17000.0
2005-02-07 13:10:00,54.79,54.79,54.77,54.77,4700.0,47.5626,47.5626,47.5453,47.5453,4700.0
2005-02-07 13:15:00,54.76,54.77,54.76,54.77,2800.0,47.5366,47.5453,47.5366,47.5453,2800.0
2005-02-07 13:20:00,54.76,54.76,54.69,54.71,6000.0,47.5366,47.5366,47.4758,47.4932,6000.0
2005-02-07 13:25:00,54.7,54.7,54.51,54.64,18600.0,47.4845,47.4845,47.3196,47.4324,18600.0
2005-02-07 13:30:00,54.63,54.63,54.59,54.59,1500.0,47.4238,47.4238,47.389,47.389,1500.0
2005-02-07 13:35:00,54.59,54.61,54.59,54.61,3700.0,47.389,47.4064,47.389,47.4064,3700.0
2005-02-07 13:40:00,54.61,54.61,54.57,54.58,5700.0,47.4064,47.4064,47.3717,47.3803,5700.0
2005-02-07 13:45:00,54.55,54.56,54.55,54.55,900.0,47.3543,47.363,47.3543,47.3543,900.0
2005-02-07 13:50:00,54.51,54.54,54.5,54.5,3200.0,47.3196,47.3456,47.3109,47.3109,3200.0
2005-02-07 13:55:00,54.5,54.5,54.35,54.37,20700.0,47.3109,47.3109,47.1807,47.198,20700.0
2005-02-07 14:00:00,54.37,54.48,54.37,54.45,5700.0,47.198,47.2935,47.198,47.2675,5700.0
2005-02-07 14:05:00,54.39,54.41,54.39,54.4,1500.0,47.2154,47.2328,47.2154,47.2241,1500.0
2005-02-07 14:10:00,54.39,54.42,54.39,54.41,4700.0,47.2154,47.2415,47.2154,47.2328,4700.0
2005-02-07 14:15:00,54.41,54.43,54.4,54.4,9200.0,47.2328,47.2501,47.2241,47.2241,9200.0
2005-02-07 14:20:00,54.4,54.4,54.36,54.37,1400.0,47.2241,47.2241,47.1894,47.198,1400.0
2005-02-07 14:25:00,54.38,54.38,54.37,54.38,7900.0,47.2067,47.2067,47.198,47.2067,7900.0
2005-02-07 14:30:00,54.38,54.4,54.38,54.4,2200.0,47.2067,47.2241,47.2067,47.2241,2200.0
2005-02-07 14:35:00,54.4,54.47,54.4,54.47,9900.0,47.2241,47.2849,47.2241,47.2849,9900.0
2005-02-07 14:40:00,54.48,54.5,54.48,54.5,16900.0,47.2935,47.3109,47.2935,47.3109,16900.0
2005-02-07 14:45:00,54.5,54.5,54.46,54.46,3500.0,47.3109,47.3109,47.2762,47.2762,3500.0
2005-02-07 14:50:00,54.45,54.45,54.36,54.36,15100.0,47.2675,47.2675,47.1894,47.1894,15100.0
2005-02-07 14:55:00,54.36,54.36,54.31,54.32,3900.0,47.1894,47.1894,47.146,47.1546,3900.0
2005-02-07 15:00:00,54.31,54.32,54.27,54.27,8600.0,47.146,47.1546,47.1112,47.1112,8600.0
2005-02-07 15:05:00,54.26,54.29,54.26,54.28,21700.0,47.1026,47.1286,47.1026,47.1199,21700.0
2005-02-07 15:10:00,54.28,54.28,54.17,54.17,23300.0,47.1199,47.1199,47.0244,47.0244,23300.0
2005-02-07 15:15:00,54.17,54.22,54.17,54.18,19100.0,47.0244,47.0678,47.0244,47.0331,19100.0
2005-02-07 15:20:00,54.19,54.21,54.18,54.18,16200.0,47.0418,47.0592,47.0331,47.0331,16200.0
2005-02-07 15:25:00,54.16,54.25,54.16,54.25,9300.0,47.0157,47.0939,47.0157,47.0939,9300.0
2005-02-07 15:30:00,54.24,54.27,54.24,54.24,16100.0,47.0852,47.1112,47.0852,47.0852,16100.0
2005-02-07 15:35:00,54.24,54.24,54.15,54.16,10600.0,47.0852,47.0852,47.0071,47.0157,10600.0
2005-02-07 15:40:00,54.15,54.16,54.14,54.14,9900.0,47.0071,47.0157,46.9984,46.9984,9900.0
2005-02-07 15:45:00,54.14,54.14,53.99,54.0,21100.0,46.9984,46.9984,46.8682,46.8769,21100.0
2005-02-07 15:50:00,54.0,54.08,53.99,54.08,32500.0,46.8769,46.9463,46.8682,46.9463,32500.0
2005-02-07 15:55:00,54.07,54.24,54.07,54.21,16200.0,46.9376,47.0852,46.9376,47.0592,16200.0
2005-02-08 09:30:00,54.1,54.11,54.07,54.07,13900.0,46.9637,46.9723,46.9376,46.9376,13900.0
2005-02-08 09:35:00,54.06,54.07,54.06,54.07,6100.0,46.9289,46.9376,46.9289,46.9376,6100.0
2005-02-08 09:40:00,54.07,54.07,53.95,53.95,3100.0,46.9376,46.9376,46.8334,46.8334,3100.0
2005-02-08 09:45:00,53.85,53.89,53.83,53.86,2800.0,46.7466,46.7814,46.7293,46.7553,2800.0
2005-02-08 09:50:00,53.84,53.87,53.84,53.85,3900.0,46.738,46.764,46.738,46.7466,3900.0
2005-02-08 09:55:00,53.87,54.0,53.87,54.0,8700.0,46.764,46.8769,46.764,46.8769,8700.0
2005-02-08 10:00:00,54.0,54.01,53.82,53.96,14600.0,46.8769,46.8855,46.7206,46.8421,14600.0
2005-02-08 10:05:00,53.96,53.97,53.93,53.95,4300.0,46.8421,46.8508,46.8161,46.8334,4300.0
2005-02-08 10:10:00,53.98,54.0,53.96,53.96,4700.0,46.8595,46.8769,46.8421,46.8421,4700.0
2005-02-08 10:15:00,53.97,53.98,53.95,53.96,3300.0,46.8508,46.8595,46.8334,46.8421,3300.0
2005-02-08 10:20:00,53.96,53.97,53.88,53.88,3400.0,46.8421,46.8508,46.7727,46.7727,3400.0
2005-02-08 10:25:00,53.88,53.91,53.86,53.87,4400.0,46.7727,46.7987,46.7553,46.764,4400.0
2005-02-08 10:30:00,53.87,53.98,53.87,53.97,7300.0,46.764,46.8595,46.764,46.8508,7300.0
2005-02-08 10:35:00,53.95,53.95,53.92,53.94,3700.0,46.8334,46.8334,46.8074,46.8248,3700.0
2005-02-08 10:40:00,53.94,54.0,53.94,53.99,14400.0,46.8248,46.8769,46.8248,46.8682,14400.0
2005-02-08 10:45:00,53.99,54.0,53.97,53.97,15100.0,46.8682,46.8769,46.8508,46.8508,15100.0
2005-02-08 10:50:00,53.98,53.98,53.97,53.97,2000.0,46.8595,46.8595,46.8508,46.8508,2000.0
2005-02-08 10:55:00,53.98,53.98,53.92,53.92,8700.0,46.8595,46.8595,46.8074,46.8074,8700.0
2005-02-08 11:00:00,53.92,53.95,53.92,53.95,5700.0,46.8074,46.8334,46.8074,46.8334,5700.0
2005-02-08 11:05:00,53.96,53.96,53.93,53.93,2700.0,46.8421,46.8421,46.8161,46.8161,2700.0
2005-02-08 11:10:00,53.94,53.94,53.91,53.94,6100.0,46.8248,46.8248,46.7987,46.8248,6100.0
2005-02-08 11:15:00,53.94,53.98,53.93,53.98,9300.0,46.8248,46.8595,46.8161,46.8595,9300.0
2005-02-08 11:20:00,53.96,53.98,53.92,53.98,11100.0,46.8421,46.8595,46.8074,46.8595,11100.0
2005-02-08 11:25:00,53.98,53.99,53.98,53.98,7200.0,46.8595,46.8682,46.8595,46.8595,7200.0
2005-02-08 11:30:00,53.98,54.0,53.98,54.0,6500.0,46.8595,46.8769,46.8595,46.8769,6500.0
2005-02-08 11:35:00,54.0,54.1,53.99,54.07,38200.0,46.8769,46.9637,46.8682,46.9376,38200.0
2005-02-08 11:40:00,54.08,54.12,54.08,54.12,11700.0,46.9463,46.981,46.9463,46.981,11700.0
2005-02-08 11:45:00,54.12,54.2,53.9,53.9,15100.0,46.981,47.0505,46.79,46.79,15100.0
2005-02-08 11:50:00,53.9,53.96,53.9,53.96,4300.0,46.79,46.8421,46.79,46.8421,4300.0
2005-02-08 11:55:00,53.96,53.97,53.96,53.97,1300.0,46.8421,46.8508,46.8421,46.8508,1300.0
2005-02-08 12:00:00,53.97,53.99,53.97,53.97,2000.0,46.8508,46.8682,46.8508,46.8508,2000.0
2005-02-08 12:05:00,53.98,53.99,53.96,53.98,4100.0,46.8595,46.8682,46.8421,46.8595,4100.0
2005-02-08 12:10:00,53.98,54.0,53.95,53.95,11100.0,46.8595,46.8769,46.8334,46.8334,11100.0
2005-02-08 12:15:00,53.96,53.96,53.93,53.95,17500.0,46.8421,46.8421,46.8161,46.8334,17500.0
2005-02-08 12:20:00,53.97,54.0,53.95,53.95,14300.0,46.8508,46.8769,46.8334,46.8334,14300.0
2005-02-08 12:25:00,53.95,53.98,53.94,53.98,6800.0,46.8334,46.8595,46.8248,46.8595,6800.0
2005-02-08 12:30:00,53.98,54.0,53.98,54.0,5100.0,46.8595,46.8769,46.8595,46.8769,5100.0
2005-02-08 12:35:00,54.0,54.0,53.99,53.99,1000.0,46.8769,46.8769,46.8682,46.8682,1000.0
2005-02-08 12:40:00,53.99,54.0,53.99,53.99,3100.0,46.8682,46.8769,46.8682,46.8682,3100.0
2005-02-08 12:45:00,54.0,54.0,54.0,54.0,1000.0,46.8769,46.8769,46.8769,46.8769,1000.0
2005-02-08 12:50:00,54.0,54.0,53.99,54.0,2400.0,46.8769,46.8769,46.8682,46.8769,2400.0
2005-02-08 12:55:00,54.0,54.0,53.99,53.99,3000.0,46.8769,46.8769,46.8682,46.8682,3000.0
2005-02-08 13:00:00,53.99,53.99,53.96,53.97,2500.0,46.8682,46.8682,46.8421,46.8508,2500.0
2005-02-08 13:05:00,53.97,54.0,53.97,54.0,5600.0,46.8508,46.8769,46.8508,46.8769,5600.0
2005-02-08 13:10:00,54.0,54.0,54.0,54.0,2900.0,46.8769,46.8769,46.8769,46.8769,2900.0
2005-02-08 13:15:00,54.0,54.0,53.99,54.0,6500.0,46.8769,46.8769,46.8682,46.8769,6500.0
2005-02-08 13:20:00,54.0,54.03,54.0,54.02,17100.0,46.8769,46.9029,46.8769,46.8942,17100.0
2005-02-08 13:25:00,54.03,54.07,54.01,54.05,4100.0,46.9029,46.9376,46.8855,46.9203,4100.0
2005-02-08 13:30:00,54.07,54.07,54.04,54.04,3200.0,46.9376,46.9376,46.9116,46.9116,3200.0
2005-02-08 13:35:00,54.04,54.04,54.02,54.03,1600.0,46.9116,46.9116,46.8942,46.9029,1600.0
2005-02-08 13:40:00,54.04,54.09,54.04,54.08,4900.0,46.9116,46.955,46.9116,46.9463,4900.0
2005-02-08 13:45:00,54.08,54.1,54.08,54.1,3700.0,46.9463,46.9637,46.9463,46.9637,3700.0
2005-02-08 13:50:00,54.1,54.1,54.04,54.04,4300.0,46.9637,46.9637,46.9116,46.9116,4300.0
2005-02-08 13:55:00,54.04,54.04,54.02,54.02,600.0,46.9116,46.9116,46.8942,46.8942,600.0
2005-02-08 14:00:00,54.02,54.08,54.02,54.06,3000.0,46.8942,46.9463,46.8942,46.9289,3000.0
2005-02-08 14:05:00,54.06,54.08,54.06,54.08,1200.0,46.9289,46.9463,46.9289,46.9463,1200.0
2005-02-08 14:10:00,54.08,54.08,54.02,54.04,5400.0,46.9463,46.9463,46.8942,46.9116,5400.0
2005-02-08 14:15:00,54.03,54.04,54.03,54.04,700.0,46.9029,46.9116,46.9029,46.9116,700.0
2005-02-08 14:20:00,54.04,54.04,54.03,54.03,2900.0,46.9116,46.9116,46.9029,46.9029,2900.0
2005-02-08 14:25:00,54.03,54.03,54.02,54.02,2000.0,46.9029,46.9029,46.8942,46.8942,2000.0
2005-02-08 14:30:00,54.03,54.06,54.01,54.04,5400.0,46.9029,46.9289,46.8855,46.9116,5400.0
2005-02-08 14:35:00,54.05,54.05,54.04,54.05,2100.0,46.9203,46.9203,46.9116,46.9203,2100.0
2005-02-08 14:40:00,54.06,54.07,54.05,54.07,3100.0,46.9289,46.9376,46.9203,46.9376,3100.0
2005-02-08 14:45:00,54.06,54.09,54.06,54.09,2400.0,46.9289,46.955,46.9289,46.955,2400.0
2005-02-08 14:50:00,54.09,54.09,54.08,54.08,2900.0,46.955,46.955,46.9463,46.9463,2900.0
2005-02-08 14:55:00,54.08,54.09,54.07,54.08,2100.0,46.9463,46.955,46.9376,46.9463,2100.0
2005-02-08 15:00:00,54.07,54.08,54.06,54.07,3500.0,46.9376,46.9463,46.9289,46.9376,3500.0
2005-02-08 15:05:00,54.07,54.09,54.06,54.09,3900.0,46.9376,46.955,46.9289,46.955,3900.0
2005-02-08 15:10:00,54.09,54.11,54.09,54.1,3100.0,46.955,46.9723,46.955,46.9637,3100.0
2005-02-08 15:15:00,54.1,54.11,54.08,54.08,3100.0,46.9637,46.9723,46.9463,46.9463,3100.0
2005-02-08 15:20:00,54.09,54.1,54.06,54.06,4600.0,46.955,46.9637,46.9289,46.9289,4600.0
2005-02-08 15:25:00,54.06,54.07,54.05,54.05,2700.0,46.9289,46.9376,46.9203,46.9203,2700.0
2005-02-08 15:30:00,54.06,54.06,54.03,54.05,5000.0,46.9289,46.9289,46.9029,46.9203,5000.0
2005-02-08 15:35:00,54.05,54.05,54.03,54.03,5900.0,46.9203,46.9203,46.9029,46.9029,5900.0
2005-02-08 15:40:00,54.04,54.09,54.04,54.09,8000.0,46.9116,46.955,46.9116,46.955,8000.0
2005-02-08 15:45:00,54.1,54.1,54.08,54.08,6200.0,46.9637,46.9637,46.9463,46.9463,6200.0
2005-02-08 15:50:00,54.08,54.1,54.08,54.1,7300.0,46.9463,46.9637,46.9463,46.9637,7300.0
2005-02-08 15:55:00,54.09,54.14,54.07,54.13,14900.0,46.955,46.9984,46.9376,46.9897,14900.0
2005-02-09 09:30:00,54.08,54.09,54.08,54.09,7400.0,46.9463,46.955,46.9463,46.955,7400.0
2005-02-09 09:35:00,54.07,54.07,54.07,54.07,100.0,46.9376,46.9376,46.9376,46.9376,100.0
2005-02-09 09:40:00,54.0,54.0,53.9,53.9,2900.0,46.8769,46.8769,46.79,46.79,2900.0
2005-02-09 09:45:00,53.9,53.9,53.65,53.65,7400.0,46.79,46.79,46.573,46.573,7400.0
2005-02-09 09:50:00,53.65,53.65,53.6,53.63,2200.0,46.573,46.573,46.5296,46.5557,2200.0
2005-02-09 09:55:00,53.63,53.72,53.6,53.7,6100.0,46.5557,46.6338,46.5296,46.6164,6100.0
2005-02-09 10:00:00,53.7,53.87,53.7,53.87,9700.0,46.6164,46.764,46.6164,46.764,9700.0
2005-02-09 10:05:00,53.91,53.92,53.67,53.67,13700.0,46.7987,46.8074,46.5904,46.5904,13700.0
2005-02-09 10:10:00,53.6,53.6,53.45,53.45,4500.0,46.5296,46.5296,46.3994,46.3994,4500.0
2005-02-09 10:15:00,53.47,53.47,53.45,53.46,2300.0,46.4168,46.4168,46.3994,46.4081,2300.0
2005-02-09 10:20:00,53.47,53.47,53.3,53.3,11100.0,46.4168,46.4168,46.2692,46.2692,11100.0
2005-02-09 10:25:00,53.3,53.31,53.29,53.3,18500.0,46.2692,46.2779,46.2605,46.2692,18500.0
2005-02-09 10:30:00,53.28,53.29,53.14,53.17,7800.0,46.2518,46.2605,46.1303,46.1563,7800.0
2005-02-09 10:35:00,53.15,53.2,53.13,53.19,6200.0,46.139,46.1824,46.1216,46.1737,6200.0
2005-02-09 10:40:00,53.19,53.19,53.06,53.1,5600.0,46.1737,46.1737,46.0608,46.0956,5600.0
2005-02-09 10:45:00,53.1,53.26,53.1,53.22,6800.0,46.0956,46.2345,46.0956,46.1997,6800.0
2005-02-09 10:50:00,53.22,53.26,53.21,53.24,4300.0,46.1997,46.2345,46.1911,46.2171,4300.0
2005-02-09 10:55:00,53.22,53.25,53.22,53.24,5200.0,46.1997,46.2258,46.1997,46.2171,5200.0
2005-02-09 11:00:00,53.26,53.31,53.26,53.31,2300.0,46.2345,46.2779,46.2345,46.2779,2300.0
2005-02-09 11:05:00,53.32,53.36,53.32,53.36,4200.0,46.2866,46.3213,46.2866,46.3213,4200.0
2005-02-09 11:10:00,53.36,53.36,53.34,53.35,3400.0,46.3213,46.3213,46.3039,46.3126,3400.0
2005-02-09 11:15:00,53.33,53.36,53.33,53.35,1600.0,46.2952,46.3213,46.2952,46.3126,1600.0
2005-02-09 11:20:00,53.38,53.44,53.37,53.44,2800.0,46.3386,46.3907,46.33,46.3907,2800.0
2005-02-09 11:25:00,53.44,53.45,53.43,53.43,7200.0,46.3907,46.3994,46.382,46.382,7200.0
2005-02-09 11:30:00,53.43,53.43,53.43,53.43,300.0,46.382,46.382,46.382,46.382,300.0
2005-02-09 11:35:00,53.44,53.44,53.43,53.44,1700.0,46.3907,46.3907,46.382,46.3907,1700.0
2005-02-09 11:40:00,53.44,53.48,53.41,53.44,4400.0,46.3907,46.4254,46.3647,46.3907,4400.0
2005-02-09 11:45:00,53.45,53.46,53.36,53.36,6900.0,46.3994,46.4081,46.3213,46.3213,6900.0
2005-02-09 11:50:00,53.36,53.36,53.19,53.24,6200.0,46.3213,46.3213,46.1737,46.2171,6200.0
2005-02-09 11:55:00,53.28,53.28,53.18,53.22,13400.0,46.2518,46.2518,46.165,46.1997,13400.0
2005-02-09 12:00:00,53.22,53.33,53.22,53.32,3900.0,46.1997,46.2952,46.1997,46.2866,3900.0
2005-02-09 12:05:00,53.32,53.34,53.31,53.31,2300.0,46.2866,46.3039,46.2779,46.2779,2300.0
2005-02-09 12:10:00,53.3,53.3,53.25,53.25,3500.0,46.2692,46.2692,46.2258,46.2258,3500.0
2005-02-09 12:15:00,53.24,53.25,53.2,53.2,2800.0,46.2171,46.2258,46.1824,46.1824,2800.0
2005-02-09 12:20:00,53.19,53.19,53.19,53.19,3200.0,46.1737,46.1737,46.1737,46.1737,3200.0
2005-02-09 12:25:00,53.18,53.2,53.17,53.2,7900.0,46.165,46.1824,46.1563,46.1824,7900.0
2005-02-09 12:30:00,53.2,53.23,53.2,53.2,8300.0,46.1824,46.2084,46.1824,46.1824,8300.0
2005-02-09 12:35:00,53.2,53.25,53.2,53.24,13500.0,46.1824,46.2258,46.1824,46.2171,13500.0
2005-02-09 12:40:00,53.25,53.31,53.24,53.31,2000.0,46.2258,46.2779,46.2171,46.2779,2000.0
2005-02-09 12:45:00,53.32,53.35,53.32,53.35,1100.0,46.2866,46.3126,46.2866,46.3126,1100.0
2005-02-09 12:50:00,53.34,53.34,53.3,53.3,1800.0,46.3039,46.3039,46.2692,46.2692,1800.0
2005-02-09 12:55:00,53.3,53.3,53.3,53.3,300.0,46.2692,46.2692,46.2692,46.2692,300.0
2005-02-09 13:00:00,53.31,53.35,53.28,53.35,3500.0,46.2779,46.3126,46.2518,46.3126,3500.0
2005-02-09 13:05:00,53.39,53.39,53.35,53.37,1400.0,46.3473,46.3473,46.3126,46.33,1400.0
2005-02-09 13:10:00,53.37,53.4,53.37,53.4,2100.0,46.33,46.356,46.33,46.356,2100.0
2005-02-09 13:15:00,53.39,53.41,53.39,53.39,1500.0,46.3473,46.3647,46.3473,46.3473,1500.0
2005-02-09 13:20:00,53.4,53.41,53.4,53.41,700.0,46.356,46.3647,46.356,46.3647,700.0
2005-02-09 13:25:00,53.41,53.47,53.41,53.47,1100.0,46.3647,46.4168,46.3647,46.4168,1100.0
2005-02-09 13:30:00,53.44,53.47,53.44,53.47,900.0,46.3907,46.4168,46.3907,46.4168,900.0
2005-02-09 13:35:00,53.47,53.48,53.47,53.47,2000.0,46.4168,46.4254,46.4168,46.4168,2000.0
2005-02-09 13:40:00,53.48,53.53,53.48,53.53,3800.0,46.4254,46.4689,46.4254,46.4689,3800.0
2005-02-09 13:45:00,53.53,53.57,53.53,53.57,1500.0,46.4689,46.5036,46.4689,46.5036,1500.0
2005-02-09 13:50:00,53.59,53.77,53.56,53.72,10300.0,46.5209,46.6772,46.4949,46.6338,10300.0
2005-02-09 13:55:00,53.72,53.84,53.72,53.8,13600.0,46.6338,46.738,46.6338,46.7032,13600.0
2005-02-09 14:00:00,53.78,53.83,53.66,53.67,8700.0,46.6859,46.7293,46.5817,46.5904,8700.0
2005-02-09 14:05:00,53.67,53.67,53.54,53.54,4700.0,46.5904,46.5904,46.4775,46.4775,4700.0
2005-02-09 14:10:00,53.51,53.52,53.48,53.48,2500.0,46.4515,46.4602,46.4254,46.4254,2500.0
2005-02-09 14:15:00,53.49,53.49,53.46,53.49,4500.0,46.4341,46.4341,46.4081,46.4341,4500.0
2005-02-09 14:20:00,53.5,53.57,53.5,53.57,1300.0,46.4428,46.5036,46.4428,46.5036,1300.0
2005-02-09 14:25:00,53.56,53.6,53.46,53.48,3000.0,46.4949,46.5296,46.4081,46.4254,3000.0
2005-02-09 14:30:00,53.47,53.48,53.46,53.48,2100.0,46.4168,46.4254,46.4081,46.4254,2100.0
2005-02-09 14:35:00,53.48,53.6,53.48,53.6,5100.0,46.4254,46.5296,46.4254,46.5296,5100.0
2005-02-09 14:40:00,53.6,53.67,53.6,53.65,1800.0,46.5296,46.5904,46.5296,46.573,1800.0
2005-02-09 14:45:00,53.64,53.64,53.61,53.62,1900.0,46.5643,46.5643,46.5383,46.547,1900.0
2005-02-09 14:50:00,53.59,53.65,53.59,53.6,3000.0,46.5209,46.573,46.5209,46.5296,3000.0
2005-02-09 14:55:00,53.6,53.71,53.6,53.71,4000.0,46.5296,46.6251,46.5296,46.6251,4000.0
2005-02-09 15:00:00,53.71,53.71,53.7,53.7,4600.0,46.6251,46.6251,46.6164,46.6164,4600.0
2005-02-09 15:05:00,53.7,53.7,53.7,53.7,5000.0,46.6164,46.6164,46.6164,46.6164,5000.0
2005-02-09 15:10:00,53.7,53.71,53.7,53.7,5700.0,46.6164,46.6251,46.6164,46.6164,5700.0
2005-02-09 15:15:00,53.71,53.71,53.7,53.7,5800.0,46.6251,46.6251,46.6164,46.6164,5800.0
2005-02-09 15:20:00,53.7,53.74,53.7,53.74,7500.0,46.6164,46.6512,46.6164,46.6512,7500.0
2005-02-09 15:25:00,53.73,53.79,53.73,53.78,5000.0,46.6425,46.6946,46.6425,46.6859,5000.0
2005-02-09 15:30:00,53.78,53.8,53.77,53.77,4000.0,46.6859,46.7032,46.6772,46.6772,4000.0
2005-02-09 15:35:00,53.77,53.77,53.75,53.76,1400.0,46.6772,46.6772,46.6598,46.6685,1400.0
2005-02-09 15:40:00,53.75,53.75,53.72,53.73,4800.0,46.6598,46.6598,46.6338,46.6425,4800.0
2005-02-09 15:45:00,53.74,53.74,53.67,53.68,5200.0,46.6512,46.6512,46.5904,46.5991,5200.0
2005-02-09 15:50:00,53.66,53.66,53.6,53.6,5100.0,46.5817,46.5817,46.5296,46.5296,5100.0
2005-02-09 15:55:00,53.61,53.65,53.57,53.6,13900.0,46.5383,46.573,46.5036,46.5296,13900.0
2005-02-10 09:30:00,53.51,53.51,53.51,53.51,16400.0,46.4515,46.4515,46.4515,46.4515,16400.0
2005-02-10 09:35:00,53.55,53.64,53.55,53.58,9600.0,46.4862,46.5643,46.4862,46.5123,9600.0
2005-02-10 09:40:00,53.59,53.64,53.58,53.58,8900.0,46.5209,46.5643,46.5123,46.5123,8900.0
2005-02-10 09:45:00,53.61,53.64,53.6,53.6,8500.0,46.5383,46.5643,46.5296,46.5296,8500.0
2005-02-10 09:50:00,53.61,53.64,53.48,53.49,10900.0,46.5383,46.5643,46.4254,46.4341,10900.0
2005-02-10 09:55:00,53.45,53.45,53.35,53.35,4900.0,46.3994,46.3994,46.3126,46.3126,4900.0
2005-02-10 10:00:00,53.35,53.36,53.11,53.19,16000.0,46.3126,46.3213,46.1043,46.1737,16000.0
2005-02-10 10:05:00,53.19,53.33,53.19,53.32,8400.0,46.1737,46.2952,46.1737,46.2866,8400.0
2005-02-10 10:10:00,53.33,53.34,53.31,53.31,1800.0,46.2952,46.3039,46.2779,46.2779,1800.0
2005-02-10 10:15:00,53.25,53.42,53.25,53.42,3200.0,46.2258,46.3734,46.2258,46.3734,3200.0
2005-02-10 10:20:00,53.38,53.45,53.34,53.45,4400.0,46.3386,46.3994,46.3039,46.3994,4400.0
2005-02-10 10:25:00,53.45,53.53,53.45,53.52,3700.0,46.3994,46.4689,46.3994,46.4602,3700.0
2005-02-10 10:30:00,53.55,53.64,53.51,53.6,22100.0,46.4862,46.5643,46.4515,46.5296,22100.0
2005-02-10 10:35:00,53.64,53.64,53.6,53.64,4700.0,46.5643,46.5643,46.5296,46.5643,4700.0
2005-02-10 10:40:00,53.64,53.87,53.64,53.77,15900.0,46.5643,46.764,46.5643,46.6772,15900.0
2005-02-10 10:45:00,53.85,53.93,53.82,53.91,4400.0,46.7466,46.8161,46.7206,46.7987,4400.0
2005-02-10 10:50:00,53.91,54.0,53.91,54.0,3400.0,46.7987,46.8769,46.7987,46.8769,3400.0
2005-02-10 10:55:00,53.96,54.18,53.96,54.18,9500.0,46.8421,47.0331,46.8421,47.0331,9500.0
2005-02-10 11:00:00,54.18,54.26,54.15,54.16,15000.0,47.0331,47.1026,47.0071,47.0157,15000.0
2005-02-10 11:05:00,54.17,54.26,54.07,54.26,4100.0,47.0244,47.1026,46.9376,47.1026,4100.0
2005-02-10 11:10:00,54.25,54.36,54.25,54.36,10600.0,47.0939,47.1894,47.0939,47.1894,10600.0
2005-02-10 11:15:00,54.36,54.4,54.29,54.32,9600.0,47.1894,47.2241,47.1286,47.1546,9600.0
2005-02-10 11:20:00,54.27,54.27,54.17,54.2,5800.0,47.1112,47.1112,47.0244,47.0505,5800.0
2005-02-10 11:25:00,54.2,54.38,54.2,54.38,4800.0,47.0505,47.2067,47.0505,47.2067,4800.0
2005-02-10 11:30:00,54.34,54.4,54.34,54.4,2600.0,47.172,47.2241,47.172,47.2241,2600.0
2005-02-10 11:35:00,54.4,54.48,54.4,54.48,19200.0,47.2241,47.2935,47.2241,47.2935,19200.0
2005-02-10 11:40:00,54.48,54.57,54.48,54.56,13500.0,47.2935,47.3717,47.2935,47.363,13500.0
2005-02-10 11:45:00,54.56,54.64,54.56,54.6,8600.0,47.363,47.4324,47.363,47.3977,8600.0
2005-02-10 11:50:00,54.6,54.6,54.47,54.47,7100.0,47.3977,47.3977,47.2849,47.2849,7100.0
2005-02-10 11:55:00,54.44,54.5,54.42,54.46,7900.0,47.2588,47.3109,47.2415,47.2762,7900.0
2005-02-10 12:00:00,54.46,54.46,54.29,54.29,5300.0,47.2762,47.2762,47.1286,47.1286,5300.0
2005-02-10 12:05:00,54.3,54.3,54.27,54.27,4000.0,47.1373,47.1373,47.1112,47.1112,4000.0
2005-02-10 12:10:00,54.28,54.28,54.24,54.24,7900.0,47.1199,47.1199,47.0852,47.0852,7900.0
2005-02-10 12:15:00,54.23,54.26,54.22,54.23,4300.0,47.0765,47.1026,47.0678,47.0765,4300.0
2005-02-10 12:20:00,54.25,54.27,54.24,54.26,2500.0,47.0939,47.1112,47.0852,47.1026,2500.0
2005-02-10 12:25:00,54.27,54.43,54.27,54.4,3700.0,47.1112,47.2501,47.1112,47.2241,3700.0
2005-02-10 12:30:00,54.43,54.54,54.43,54.47,4900.0,47.2501,47.3456,47.2501,47.2849,4900.0
2005-02-10 12:35:00,54.49,54.54,54.48,54.54,2700.0,47.3022,47.3456,47.2935,47.3456,2700.0
2005-02-10 12:40:00,54.54,54.79,54.54,54.79,8600.0,47.3456,47.5626,47.3456,47.5626,8600.0
2005-02-10 12:45:00,54.79,54.79,54.74,54.74,7200.0,47.5626,47.5626,47.5192,47.5192,7200.0
2005-02-10 12:50:00,54.72,54.72,54.6,54.6,3300.0,47.5019,47.5019,47.3977,47.3977,3300.0
2005-02-10 12:55:00,54.6,54.61,54.56,54.57,2600.0,47.3977,47.4064,47.363,47.3717,2600.0
2005-02-10 13:00:00,54.57,54.57,54.5,54.5,1600.0,47.3717,47.3717,47.3109,47.3109,1600.0
2005-02-10 13:05:00,54.48,54.48,54.47,54.47,2400.0,47.2935,47.2935,47.2849,47.2849,2400.0
2005-02-10 13:10:00,54.48,54.58,54.48,54.57,9300.0,47.2935,47.3803,47.2935,47.3717,9300.0
2005-02-10 13:15:00,54.56,54.56,54.49,54.49,2200.0,47.363,47.363,47.3022,47.3022,2200.0
2005-02-10 13:20:00,54.49,54.49,54.45,54.46,5100.0,47.3022,47.3022,47.2675,47.2762,5100.0
2005-02-10 13:25:00,54.46,54.52,54.46,54.52,6400.0,47.2762,47.3283,47.2762,47.3283,6400.0
2005-02-10 13:30:00,54.56,54.57,54.4,54.4,3600.0,47.363,47.3717,47.2241,47.2241,3600.0
2005-02-10 13:35:00,54.47,54.54,54.46,54.53,3800.0,47.2849,47.3456,47.2762,47.3369,3800.0
2005-02-10 13:40:00,54.53,54.53,54.5,54.52,6400.0,47.3369,47.3369,47.3109,47.3283,6400.0
2005-02-10 13:45:00,54.52,54.55,54.52,54.55,3200.0,47.3283,47.3543,47.3283,47.3543,3200.0
2005-02-10 13:50:00,54.56,54.58,54.55,54.57,1900.0,47.363,47.3803,47.3543,47.3717,1900.0
2005-02-10 13:55:00,54.56,54.65,54.54,54.65,3700.0,47.363,47.4411,47.3456,47.4411,3700.0
2005-02-10 14:00:00,54.65,54.68,54.65,54.67,3800.0,47.4411,47.4672,47.4411,47.4585,3800.0
2005-02-10 14:05:00,54.67,54.68,54.67,54.68,5300.0,47.4585,47.4672,47.4585,47.4672,5300.0
2005-02-10 14:10:00,54.68,54.68,54.58,54.58,4400.0,47.4672,47.4672,47.3803,47.3803,4400.0
2005-02-10 14:15:00,54.62,54.62,54.58,54.59,2600.0,47.4151,47.4151,47.3803,47.389,2600.0
2005-02-10 14:20:00,54.55,54.57,54.55,54.56,2500.0,47.3543,47.3717,47.3543,47.363,2500.0
2005-02-10 14:25:00,54.55,54.56,54.54,54.55,5300.0,47.3543,47.363,47.3456,47.3543,5300.0
2005-02-10 14:30:00,54.55,54.56,54.55,54.56,3800.0,47.3543,47.363,47.3543,47.363,3800.0
2005-02-10 14:35:00,54.54,54.54,54.53,54.54,6700.0,47.3456,47.3456,47.3369,47.3456,6700.0
2005-02-10 14:40:00,54.55,54.57,54.54,54.57,10300.0,47.3543,47.3717,47.3456,47.3717,10300.0
2005-02-10 14:45:00,54.6,54.63,54.6,54.63,9600.0,47.3977,47.4238,47.3977,47.4238,9600.0
2005-02-10 14:50:00,54.68,54.68,54.67,54.68,8300.0,47.4672,47.4672,47.4585,47.4672,8300.0
2005-02-10 14:55:00,54.68,54.68,54.62,54.62,6800.0,47.4672,47.4672,47.4151,47.4151,6800.0
2005-02-10 15:00:00,54.63,54.63,54.62,54.62,6300.0,47.4238,47.4238,47.4151,47.4151,6300.0
2005-02-10 15:05:00,54.62,54.63,54.61,54.62,6400.0,47.4151,47.4238,47.4064,47.4151,6400.0
2005-02-10 15:10:00,54.65,54.66,54.62,54.64,5200.0,47.4411,47.4498,47.4151,47.4324,5200.0
2005-02-10 15:15:00,54.65,54.65,54.64,54.65,2600.0,47.4411,47.4411,47.4324,47.4411,2600.0
2005-02-10 15:20:00,54.65,54.67,54.65,54.65,11100.0,47.4411,47.4585,47.4411,47.4411,11100.0
2005-02-10 15:25:00,54.65,54.73,54.64,54.73,6000.0,47.4411,47.5106,47.4324,47.5106,6000.0
2005-02-10 15:30:00,54.72,54.73,54.57,54.57,8900.0,47.5019,47.5106,47.3717,47.3717,8900.0
2005-02-10 15:35:00,54.57,54.62,54.55,54.56,8400.0,47.3717,47.4151,47.3543,47.363,8400.0
2005-02-10 15:40:00,54.55,54.57,54.55,54.57,8600.0,47.3543,47.3717,47.3543,47.3717,8600.0
2005-02-10 15:45:00,54.57,54.57,54.55,54.55,8500.0,47.3717,47.3717,47.3543,47.3543,8500.0
2005-02-10 15:50:00,54.56,54.56,54.54,54.55,8000.0,47.363,47.363,47.3456,47.3543,8000.0
2005-02-10 15:55:00,54.56,54.66,54.55,54.66,19000.0,47.363,47.4498,47.3543,47.4498,19000.0
2005-02-11 09:30:00,54.6,54.6,54.55,54.56,15700.0,47.3977,47.3977,47.3543,47.363,15700.0
2005-02-11 09:35:00,54.55,54.55,54.5,54.51,44400.0,47.3543,47.3543,47.3109,47.3196,44400.0
2005-02-11 09:40:00,54.45,54.5,54.25,54.43,8200.0,47.2675,47.3109,47.0939,47.2501,8200.0
2005-02-11 09:45:00,54.5,54.59,54.41,54.41,2700.0,47.3109,47.389,47.2328,47.2328,2700.0
2005-02-11 09:50:00,54.45,54.56,54.45,54.55,3400.0,47.2675,47.363,47.2675,47.3543,3400.0
2005-02-11 09:55:00,54.56,54.59,54.56,54.58,21900.0,47.363,47.389,47.363,47.3803,21900.0
2005-02-11 10:00:00,54.6,54.72,54.6,54.71,3100.0,47.3977,47.5019,47.3977,47.4932,3100.0
2005-02-11 10:05:00,54.71,54.71,54.65,54.66,5300.0,47.4932,47.4932,47.4411,47.4498,5300.0
2005-02-11 10:10:00,54.66,54.66,54.61,54.61,5400.0,47.4498,47.4498,47.4064,47.4064,5400.0
2005-02-11 10:15:00,54.63,54.63,54.59,54.59,6800.0,47.4238,47.4238,47.389,47.389,6800.0
2005-02-11 10:20:00,54.58,54.59,54.56,54.56,4400.0,47.3803,47.389,47.363,47.363,4400.0
2005-02-11 10:25:00,54.56,54.56,54.56,54.56,24900.0,47.363,47.363,47.363,47.363,24900.0
2005-02-11 10:30:00,54.56,54.57,54.55,54.55,4800.0,47.363,47.3717,47.3543,47.3543,4800.0
2005-02-11 10:35:00,54.55,54.56,54.54,54.55,9100.0,47.3543,47.363,47.3456,47.3543,9100.0
2005-02-11 10:40:00,54.55,54.55,54.52,54.53,5800.0,47.3543,47.3543,47.3283,47.3369,5800.0
2005-02-11 10:45:00,54.53,54.56,54.53,54.55,5800.0,47.3369,47.363,47.3369,47.3543,5800.0
2005-02-11 10:50:00,54.53,54.53,54.51,54.52,3900.0,47.3369,47.3369,47.3196,47.3283,3900.0
2005-02-11 10:55:00,54.52,54.58,54.52,54.57,6000.0,47.3283,47.3803,47.3283,47.3717,6000.0
2005-02-11 11:00:00,54.58,54.7,54.58,54.7,3500.0,47.3803,47.4845,47.3803,47.4845,3500.0
2005-02-11 11:05:00,54.75,54.89,54.75,54.89,12800.0,47.5279,47.6495,47.5279,47.6495,12800.0
2005-02-11 11:10:00,54.89,54.98,54.88,54.98,21800.0,47.6495,47.7276,47.6408,47.7276,21800.0
2005-02-11 11:15:00,54.98,54.98,54.93,54.94,8200.0,47.7276,47.7276,47.6842,47.6929,8200.0
2005-02-11 11:20:00,54.93,54.93,54.89,54.89,3500.0,47.6842,47.6842,47.6495,47.6495,3500.0
2005-02-11 11:25:00,54.89,54.89,54.87,54.88,3600.0,47.6495,47.6495,47.6321,47.6408,3600.0
2005-02-11 11:30:00,54.88,54.95,54.88,54.92,6100.0,47.6408,47.7015,47.6408,47.6755,6100.0
2005-02-11 11:35:00,54.93,54.93,54.92,54.92,1900.0,47.6842,47.6842,47.6755,47.6755,1900.0
2005-02-11 11:40:00,54.92,54.93,54.89,54.9,7400.0,47.6755,47.6842,47.6495,47.6581,7400.0
2005-02-11 11:45:00,54.88,54.89,54.88,54.88,2100.0,47.6408,47.6495,47.6408,47.6408,2100.0
2005-02-11 11:50:00,54.87,54.89,54.87,54.89,4700.0,47.6321,47.6495,47.6321,47.6495,4700.0
2005-02-11 11:55:00,54.89,54.9,54.88,54.89,4700.0,47.6495,47.6581,47.6408,47.6495,4700.0
2005-02-11 12:00:00,54.89,54.96,54.89,54.96,3700.0,47.6495,47.7102,47.6495,47.7102,3700.0
2005-02-11 12:05:00,54.96,54.97,54.94,54.94,4000.0,47.7102,47.7189,47.6929,47.6929,4000.0
2005-02-11 12:10:00,54.94,54.95,54.91,54.91,5600.0,47.6929,47.7015,47.6668,47.6668,5600.0
2005-02-11 12:15:00,54.9,54.91,54.9,54.91,900.0,47.6581,47.6668,47.6581,47.6668,900.0
2005-02-11 12:20:00,54.91,54.96,54.89,54.93,5700.0,47.6668,47.7102,47.6495,47.6842,5700.0
2005-02-11 12:25:00,54.93,54.93,54.92,54.93,2300.0,47.6842,47.6842,47.6755,47.6842,2300.0
2005-02-11 12:30:00,54.92,54.93,54.91,54.93,2100.0,47.6755,47.6842,47.6668,47.6842,2100.0
2005-02-11 12:35:00,54.93,54.97,54.92,54.94,2700.0,47.6842,47.7189,47.6755,47.6929,2700.0
2005-02-11 12:40:00,54.94,54.94,54.9,54.9,2100.0,47.6929,47.6929,47.6581,47.6581,2100.0
2005-02-11 12:45:00,54.91,54.93,54.9,54.93,4100.0,47.6668,47.6842,47.6581,47.6842,4100.0
2005-02-11 12:50:00,54.91,54.91,54.91,54.91,500.0,47.6668,47.6668,47.6668,47.6668,500.0
2005-02-11 12:55:00,54.96,54.96,54.95,54.95,2500.0,47.7102,47.7102,47.7015,47.7015,2500.0
2005-02-11 13:00:00,54.95,54.95,54.95,54.95,2300.0,47.7015,47.7015,47.7015,47.7015,2300.0
2005-02-11 13:05:00,54.96,54.97,54.92,54.97,10900.0,47.7102,47.7189,47.6755,47.7189,10900.0
2005-02-11 13:10:00,54.97,54.97,54.96,54.97,2400.0,47.7189,47.7189,47.7102,47.7189,2400.0
2005-02-11 13:15:00,54.97,54.97,54.94,54.95,3700.0,47.7189,47.7189,47.6929,47.7015,3700.0
2005-02-11 13:20:00,54.95,54.99,54.95,54.97,13800.0,47.7015,47.7363,47.7015,47.7189,13800.0
2005-02-11 13:25:00,54.98,54.98,54.97,54.97,2500.0,47.7276,47.7276,47.7189,47.7189,2500.0
2005-02-11 13:30:00,54.98,55.06,54.98,55.04,14100.0,47.7276,47.797,47.7276,47.7797,14100.0
2005-02-11 13:35:00,55.03,55.08,54.99,55.06,3400.0,47.771,47.8144,47.7363,47.797,3400.0
2005-02-11 13:40:00,55.06,55.06,55.04,55.05,2000.0,47.797,47.797,47.7797,47.7883,2000.0
2005-02-11 13:45:00,55.05,55.06,55.04,55.06,4300.0,47.7883,47.797,47.7797,47.797,4300.0
2005-02-11 13:50:00,55.05,55.06,55.04,55.05,3000.0,47.7883,47.797,47.7797,47.7883,3000.0
2005-02-11 13:55:00,55.05,55.12,55.01,55.11,9600.0,47.7883,47.8491,47.7536,47.8404,9600.0
2005-02-11 14:00:00,55.1,55.14,55.04,55.11,2800.0,47.8318,47.8665,47.7797,47.8404,2800.0
2005-02-11 14:05:00,55.15,55.19,55.14,55.16,5200.0,47.8752,47.9099,47.8665,47.8838,5200.0
2005-02-11 14:10:00,55.18,55.2,55.15,55.2,4100.0,47.9012,47.9186,47.8752,47.9186,4100.0
2005-02-11 14:15:00,55.16,55.18,55.15,55.16,2300.0,47.8838,47.9012,47.8752,47.8838,2300.0
2005-02-11 14:20:00,55.15,55.18,55.15,55.15,5900.0,47.8752,47.9012,47.8752,47.8752,5900.0
2005-02-11 14:25:00,55.15,55.21,55.15,55.21,10300.0,47.8752,47.9272,47.8752,47.9272,10300.0
2005-02-11 14:30:00,55.21,55.24,55.21,55.24,4800.0,47.9272,47.9533,47.9272,47.9533,4800.0
2005-02-11 14:35:00,55.24,55.24,55.2,55.21,2000.0,47.9533,47.9533,47.9186,47.9272,2000.0
2005-02-11 14:40:00,55.22,55.22,55.21,55.21,1700.0,47.9359,47.9359,47.9272,47.9272,1700.0
2005-02-11 14:45:00,55.21,55.22,55.19,55.2,2800.0,47.9272,47.9359,47.9099,47.9186,2800.0
2005-02-11 14:50:00,55.2,55.2,55.11,55.11,5700.0,47.9186,47.9186,47.8404,47.8404,5700.0
2005-02-11 14:55:00,55.12,55.12,55.1,55.1,3300.0,47.8491,47.8491,47.8318,47.8318,3300.0
2005-02-11 15:00:00,55.1,55.11,55.1,55.11,5200.0,47.8318,47.8404,47.8318,47.8404,5200.0
2005-02-11 15:05:00,55.11,55.13,55.1,55.13,8100.0,47.8404,47.8578,47.8318,47.8578,8100.0
2005-02-11 15:10:00,55.15,55.24,55.15,55.23,8300.0,47.8752,47.9533,47.8752,47.9446,8300.0
2005-02-11 15:15:00,55.24,55.24,55.19,55.21,8900.0,47.9533,47.9533,47.9099,47.9272,8900.0
2005-02-11 15:20:00,55.21,55.24,55.21,55.24,5900.0,47.9272,47.9533,47.9272,47.9533,5900.0
2005-02-11 15:25:00,55.24,55.26,55.24,55.25,9000.0,47.9533,47.9706,47.9533,47.962,9000.0
2005-02-11 15:30:00,55.25,55.26,55.25,55.25,2500.0,47.962,47.9706,47.962,47.962,2500.0
2005-02-11 15:35:00,55.25,55.26,55.25,55.25,12700.0,47.962,47.9706,47.962,47.962,12700.0
2005-02-11 15:40:00,55.26,55.26,55.25,55.26,10400.0,47.9706,47.9706,47.962,47.9706,10400.0
2005-02-11 15:45:00,55.26,55.3,55.25,55.3,10400.0,47.9706,48.0054,47.962,48.0054,10400.0
2005-02-11 15:50:00,55.3,55.36,55.3,55.36,10500.0,48.0054,48.0575,48.0054,48.0575,10500.0
2005-02-11 15:55:00,55.36,55.37,55.35,55.37,22400.0,48.0575,48.0661,48.0488,48.0661,22400.0
2005-02-14 09:30:00,55.37,55.38,55.37,55.38,28900.0,48.0661,48.0748,48.0661,48.0748,28900.0
2005-02-14 09:35:00,55.43,55.6,55.38,55.6,5700.0,48.1182,48.2658,48.0748,48.2658,5700.0
2005-02-14 09:40:00,55.61,55.85,55.61,55.7,9000.0,48.2745,48.4828,48.2745,48.3526,9000.0
2005-02-14 09:45:00,55.7,55.7,55.44,55.54,16900.0,48.3526,48.3526,48.1269,48.2137,16900.0
2005-02-14 09:50:00,55.54,55.65,55.39,55.39,3400.0,48.2137,48.3092,48.0835,48.0835,3400.0
2005-02-14 09:55:00,55.5,55.5,55.37,55.37,3900.0,48.179,48.179,48.0661,48.0661,3900.0
2005-02-14 10:00:00,55.33,55.45,55.3,55.45,8800.0,48.0314,48.1356,48.0054,48.1356,8800.0
2005-02-14 10:05:00,55.45,55.47,55.38,55.44,900.0,48.1356,48.1529,48.0748,48.1269,900.0
2005-02-14 10:10:00,55.43,55.49,55.42,55.49,3900.0,48.1182,48.1703,48.1095,48.1703,3900.0
2005-02-14 10:15:00,55.47,55.47,55.41,55.42,2200.0,48.1529,48.1529,48.1009,48.1095,2200.0
2005-02-14 10:20:00,55.38,55.38,55.35,55.36,1600.0,48.0748,48.0748,48.0488,48.0575,1600.0
2005-02-14 10:25:00,55.36,55.41,55.35,55.4,3100.0,48.0575,48.1009,48.0488,48.0922,3100.0
2005-02-14 10:30:00,55.36,55.36,55.28,55.3,4900.0,48.0575,48.0575,47.988,48.0054,4900.0
2005-02-14 10:35:00,55.3,55.3,55.26,55.26,6700.0,48.0054,48.0054,47.9706,47.9706,6700.0
2005-02-14 10:40:00,55.26,55.26,55.2,55.2,400.0,47.9706,47.9706,47.9186,47.9186,400.0
2005-02-14 10:45:00,55.16,55.16,55.16,55.16,100.0,47.8838,47.8838,47.8838,47.8838,100.0
2005-02-14 10:50:00,55.13,55.14,55.0,55.0,2900.0,47.8578,47.8665,47.7449,47.7449,2900.0
2005-02-14 10:55:00,55.0,55.05,55.0,55.05,3600.0,47.7449,47.7883,47.7449,47.7883,3600.0
2005-02-14 11:00:00,55.05,55.1,55.05,55.06,1400.0,47.7883,47.8318,47.7883,47.797,1400.0
2005-02-14 11:05:00,55.07,55.14,55.01,55.14,5200.0,47.8057,47.8665,47.7536,47.8665,5200.0
2005-02-14 11:10:00,55.11,55.2,55.11,55.18,1400.0,47.8404,47.9186,47.8404,47.9012,1400.0
2005-02-14 11:15:00,55.13,55.19,55.03,55.04,6300.0,47.8578,47.9099,47.771,47.7797,6300.0
2005-02-14 11:20:00,55.04,55.06,54.9,54.93,7100.0,47.7797,47.797,47.6581,47.6842,7100.0
2005-02-14 11:25:00,54.93,54.97,54.9,54.9,2900.0,47.6842,47.7189,47.6581,47.6581,2900.0
2005-02-14 11:30:00,54.89,55.09,54.89,55.04,6000.0,47.6495,47.8231,47.6495,47.7797,6000.0
2005-02-14 11:35:00,55.08,55.23,55.08,55.23,4900.0,47.8144,47.9446,47.8144,47.9446,4900.0
2005-02-14 11:40:00,55.21,55.37,55.21,55.37,3700.0,47.9272,48.0661,47.9272,48.0661,3700.0
2005-02-14 11:45:00,55.36,55.36,55.25,55.28,8100.0,48.0575,48.0575,47.962,47.988,8100.0
2005-02-14 11:50:00,55.28,55.28,55.25,55.28,1200.0,47.988,47.988,47.962,47.988,1200.0
2005-02-14 11:55:00,55.24,55.24,55.23,55.23,700.0,47.9533,47.9533,47.9446,47.9446,700.0
2005-02-14 12:00:00,55.21,55.22,55.17,55.18,2300.0,47.9272,47.9359,47.8925,47.9012,2300.0
2005-02-14 12:05:00,55.16,55.18,55.14,55.18,3900.0,47.8838,47.9012,47.8665,47.9012,3900.0
2005-02-14 12:10:00,55.17,55.21,55.15,55.2,3800.0,47.8925,47.9272,47.8752,47.9186,3800.0
2005-02-14 12:15:00,55.16,55.17,55.13,55.13,1600.0,47.8838,47.8925,47.8578,47.8578,1600.0
2005-02-14 12:20:00,55.11,55.12,55.09,55.09,4600.0,47.8404,47.8491,47.8231,47.8231,4600.0
2005-02-14 12:25:00,55.05,55.19,55.05,55.18,2700.0,47.7883,47.9099,47.7883,47.9012,2700.0
2005-02-14 12:30:00,55.16,55.25,55.16,55.25,1800.0,47.8838,47.962,47.8838,47.962,1800.0
2005-02-14 12:35:00,55.21,55.22,55.17,55.17,1300.0,47.9272,47.9359,47.8925,47.8925,1300.0
2005-02-14 12:40:00,55.14,55.15,55.12,55.13,3000.0,47.8665,47.8752,47.8491,47.8578,3000.0
2005-02-14 12:45:00,55.12,55.24,55.12,55.21,1700.0,47.8491,47.9533,47.8491,47.9272,1700.0
2005-02-14 12:50:00,55.21,55.25,55.21,55.24,1500.0,47.9272,47.962,47.9272,47.9533,1500.0
2005-02-14 12:55:00,55.24,55.24,55.17,55.18,900.0,47.9533,47.9533,47.8925,47.9012,900.0
2005-02-14 13:00:00,55.16,55.17,55.15,55.15,1900.0,47.8838,47.8925,47.8752,47.8752,1900.0
2005-02-14 13:05:00,55.12,55.17,55.11,55.14,4300.0,47.8491,47.8925,47.8404,47.8665,4300.0
2005-02-14 13:10:00,55.1,55.13,54.96,54.99,6500.0,47.8318,47.8578,47.7102,47.7363,6500.0
2005-02-14 13:15:00,54.99,55.05,54.99,55.0,2700.0,47.7363,47.7883,47.7363,47.7449,2700.0
2005-02-14 13:20:00,54.96,54.97,54.9,54.9,2500.0,47.7102,47.7189,47.6581,47.6581,2500.0
2005-02-14 13:25:00,54.9,54.9,54.89,54.89,1700.0,47.6581,47.6581,47.6495,47.6495,1700.0
2005-02-14 13:30:00,54.87,54.88,54.85,54.86,2700.0,47.6321,47.6408,47.6147,47.6234,2700.0
2005-02-14 13:35:00,54.87,54.92,54.81,54.92,3800.0,47.6321,47.6755,47.58,47.6755,3800.0
2005-02-14 13:40:00,54.91,55.0,54.91,55.0,1300.0,47.6668,47.7449,47.6668,47.7449,1300.0
2005-02-14 13:45:00,54.97,54.97,54.94,54.95,1600.0,47.7189,47.7189,47.6929,47.7015,1600.0
2005-02-14 13:50:00,54.95,55.05,54.95,55.05,3800.0,47.7015,47.7883,47.7015,47.7883,3800.0
2005-02-14 13:55:00,54.97,54.97,54.91,54.91,5100.0,47.7189,47.7189,47.6668,47.6668,5100.0
2005-02-14 14:00:00,54.91,54.92,54.9,54.9,4800.0,47.6668,47.6755,47.6581,47.6581,4800.0
2005-02-14 14:05:00,54.9,54.92,54.9,54.9,3100.0,47.6581,47.6755,47.6581,47.6581,3100.0
2005-02-14 14:10:00,54.9,54.95,54.9,54.92,4100.0,47.6581,47.7015,47.6581,47.6755,4100.0
2005-02-14 14:15:00,54.91,54.91,54.9,54.91,1000.0,47.6668,47.6668,47.6581,47.6668,1000.0
2005-02-14 14:20:00,54.9,54.95,54.9,54.95,2600.0,47.6581,47.7015,47.6581,47.7015,2600.0
2005-02-14 14:25:00,54.94,54.95,54.92,54.94,3200.0,47.6929,47.7015,47.6755,47.6929,3200.0
2005-02-14 14:30:00,54.95,54.95,54.92,54.94,1900.0,47.7015,47.7015,47.6755,47.6929,1900.0
2005-02-14 14:35:00,54.94,55.03,54.93,55.03,6200.0,47.6929,47.771,47.6842,47.771,6200.0
2005-02-14 14:40:00,55.02,55.03,55.02,55.03,1500.0,47.7623,47.771,47.7623,47.771,1500.0
2005-02-14 14:45:00,55.03,55.18,55.03,55.17,2900.0,47.771,47.9012,47.771,47.8925,2900.0
2005-02-14 14:50:00,55.2,55.21,55.18,55.19,3900.0,47.9186,47.9272,47.9012,47.9099,3900.0
2005-02-14 14:55:00,55.2,55.29,55.2,55.29,3400.0,47.9186,47.9967,47.9186,47.9967,3400.0
2005-02-14 15:00:00,55.29,55.32,55.26,55.26,2000.0,47.9967,48.0227,47.9706,47.9706,2000.0
2005-02-14 15:05:00,55.21,55.26,55.18,55.26,7300.0,47.9272,47.9706,47.9012,47.9706,7300.0
2005-02-14 15:10:00,55.25,55.26,55.21,55.24,6800.0,47.962,47.9706,47.9272,47.9533,6800.0
2005-02-14 15:15:00,55.22,55.22,55.18,55.22,5600.0,47.9359,47.9359,47.9012,47.9359,5600.0
2005-02-14 15:20:00,55.21,55.21,55.16,55.17,3300.0,47.9272,47.9272,47.8838,47.8925,3300.0
2005-02-14 15:25:00,55.16,55.16,55.14,55.15,1900.0,47.8838,47.8838,47.8665,47.8752,1900.0
2005-02-14 15:30:00,55.14,55.14,55.08,55.08,3000.0,47.8665,47.8665,47.8144,47.8144,3000.0
2005-02-14 15:35:00,55.08,55.08,55.06,55.07,4100.0,47.8144,47.8144,47.797,47.8057,4100.0
2005-02-14 15:40:00,55.05,55.14,55.04,55.13,11700.0,47.7883,47.8665,47.7797,47.8578,11700.0
2005-02-14 15:45:00,55.14,55.14,55.02,55.06,7600.0,47.8665,47.8665,47.7623,47.797,7600.0
2005-02-14 15:50:00,55.06,55.19,55.06,55.17,14300.0,47.797,47.9099,47.797,47.8925,14300.0
2005-02-14 15:55:00,55.17,55.25,55.17,55.25,4100.0,47.8925,47.962,47.8925,47.962,4100.0
2005-02-15 09:35:00,55.27,55.28,55.27,55.28,18000.0,47.9793,47.988,47.9793,47.988,18000.0
2005-02-15 09:40:00,55.28,55.55,55.25,55.55,101500.0,47.988,48.2224,47.962,48.2224,101500.0
2005-02-15 09:45:00,55.49,55.5,55.37,55.5,4800.0,48.1703,48.179,48.0661,48.179,4800.0
2005-02-15 09:50:00,55.5,55.5,55.46,55.47,1700.0,48.179,48.179,48.1443,48.1529,1700.0
2005-02-15 09:55:00,55.47,55.59,55.45,55.45,3000.0,48.1529,48.2571,48.1356,48.1356,3000.0
2005-02-15 10:00:00,55.4,55.4,55.33,55.33,1200.0,48.0922,48.0922,48.0314,48.0314,1200.0
2005-02-15 10:05:00,55.33,55.43,55.33,55.43,2900.0,48.0314,48.1182,48.0314,48.1182,2900.0
2005-02-15 10:10:00,55.42,55.43,55.4,55.42,2800.0,48.1095,48.1182,48.0922,48.1095,2800.0
2005-02-15 10:15:00,55.43,55.57,55.4,55.57,4300.0,48.1182,48.2398,48.0922,48.2398,4300.0
2005-02-15 10:20:00,55.53,55.61,55.5,55.56,900.0,48.205,48.2745,48.179,48.2311,900.0
2005-02-15 10:25:00,55.6,55.6,55.51,55.55,1400.0,48.2658,48.2658,48.1877,48.2224,1400.0
2005-02-15 10:30:00,55.55,55.59,55.55,55.57,2100.0,48.2224,48.2571,48.2224,48.2398,2100.0
2005-02-15 10:35:00,55.58,55.65,55.58,55.65,2600.0,48.2484,48.3092,48.2484,48.3092,2600.0
2005-02-15 10:40:00,55.65,55.7,55.64,55.65,4400.0,48.3092,48.3526,48.3005,48.3092,4400.0
2005-02-15 10:45:00,55.66,56.0,55.66,55.99,24000.0,48.3179,48.613,48.3179,48.6044,24000.0
2005-02-15 10:50:00,56.0,56.0,55.96,55.99,10000.0,48.613,48.613,48.5783,48.6044,10000.0
2005-02-15 10:55:00,55.99,56.01,55.84,56.01,12000.0,48.6044,48.6217,48.4741,48.6217,12000.0
2005-02-15 11:00:00,56.02,56.14,56.0,56.07,6600.0,48.6304,48.7346,48.613,48.6738,6600.0
2005-02-15 11:05:00,56.07,56.12,56.02,56.1,8400.0,48.6738,48.7172,48.6304,48.6998,8400.0
2005-02-15 11:10:00,56.12,56.19,56.12,56.18,6200.0,48.7172,48.778,48.7172,48.7693,6200.0
2005-02-15 11:15:00,56.17,56.17,56.08,56.12,9100.0,48.7606,48.7606,48.6825,48.7172,9100.0
2005-02-15 11:20:00,56.11,56.12,56.06,56.11,3000.0,48.7085,48.7172,48.6651,48.7085,3000.0
2005-02-15 11:25:00,56.1,56.14,56.08,56.14,6600.0,48.6998,48.7346,48.6825,48.7346,6600.0
2005-02-15 11:30:00,56.13,56.13,56.04,56.05,4700.0,48.7259,48.7259,48.6478,48.6564,4700.0
2005-02-15 11:35:00,56.07,56.07,55.96,55.99,3000.0,48.6738,48.6738,48.5783,48.6044,3000.0
2005-02-15 11:40:00,55.96,55.99,55.93,55.97,3300.0,48.5783,48.6044,48.5523,48.587,3300.0
2005-02-15 11:45:00,55.93,56.1,55.93,56.1,6000.0,48.5523,48.6998,48.5523,48.6998,6000.0
2005-02-15 11:50:00,56.15,56.15,56.03,56.03,3900.0,48.7432,48.7432,48.6391,48.6391,3900.0
2005-02-15 11:55:00,56.04,56.04,55.91,55.92,5100.0,48.6478,48.6478,48.5349,48.5436,5100.0
2005-02-15 12:00:00,55.92,55.92,55.85,55.9,3300.0,48.5436,48.5436,48.4828,48.5262,3300.0
2005-02-15 12:05:00,55.9,55.91,55.82,55.82,2000.0,48.5262,48.5349,48.4568,48.4568,2000.0
2005-02-15 12:10:00,55.89,56.02,55.89,56.02,2700.0,48.5175,48.6304,48.5175,48.6304,2700.0
2005-02-15 12:15:00,56.05,56.15,56.05,56.15,4000.0,48.6564,48.7432,48.6564,48.7432,4000.0
2005-02-15 12:20:00,56.15,56.17,56.15,56.17,1100.0,48.7432,48.7606,48.7432,48.7606,1100.0
2005-02-15 12:25:00,56.13,56.18,56.13,56.18,1000.0,48.7259,48.7693,48.7259,48.7693,1000.0
2005-02-15 12:30:00,56.17,56.17,56.15,56.15,7800.0,48.7606,48.7606,48.7432,48.7432,7800.0
2005-02-15 12:35:00,56.16,56.22,56.11,56.22,10500.0,48.7519,48.804,48.7085,48.804,10500.0
2005-02-15 12:40:00,56.22,56.22,56.15,56.15,4300.0,48.804,48.804,48.7432,48.7432,4300.0
2005-02-15 12:45:00,56.2,56.2,56.14,56.15,3200.0,48.7867,48.7867,48.7346,48.7432,3200.0
2005-02-15 12:50:00,56.15,56.18,56.15,56.18,2500.0,48.7432,48.7693,48.7432,48.7693,2500.0
2005-02-15 12:55:00,56.16,56.28,56.16,56.28,4100.0,48.7519,48.8561,48.7519,48.8561,4100.0
2005-02-15 13:00:00,56.25,56.25,56.14,56.14,2700.0,48.8301,48.8301,48.7346,48.7346,2700.0
2005-02-15 13:05:00,56.15,56.15,56.11,56.12,5000.0,48.7432,48.7432,48.7085,48.7172,5000.0
2005-02-15 13:10:00,56.12,56.12,56.06,56.06,7800.0,48.7172,48.7172,48.6651,48.6651,7800.0
2005-02-15 13:15:00,56.05,56.1,56.05,56.09,8100.0,48.6564,48.6998,48.6564,48.6912,8100.0
2005-02-15 13:20:00,56.05,56.06,56.02,56.06,7200.0,48.6564,48.6651,48.6304,48.6651,7200.0
2005-02-15 13:25:00,56.06,56.13,56.06,56.1,1600.0,48.6651,48.7259,48.6651,48.6998,1600.0
2005-02-15 13:30:00,56.09,56.09,55.91,55.91,10500.0,48.6912,48.6912,48.5349,48.5349,10500.0
2005-02-15 13:35:00,55.92,55.98,55.92,55.96,1800.0,48.5436,48.5957,48.5436,48.5783,1800.0
2005-02-15 13:40:00,55.96,56.02,55.93,56.02,21000.0,48.5783,48.6304,48.5523,48.6304,21000.0
2005-02-15 13:45:00,56.02,56.12,56.01,56.1,12300.0,48.6304,48.7172,48.6217,48.6998,12300.0
2005-02-15 13:50:00,56.11,56.12,56.08,56.12,2500.0,48.7085,48.7172,48.6825,48.7172,2500.0
2005-02-15 13:55:00,56.11,56.17,56.1,56.16,4400.0,48.7085,48.7606,48.6998,48.7519,4400.0
2005-02-15 14:00:00,56.14,56.14,56.07,56.1,1500.0,48.7346,48.7346,48.6738,48.6998,1500.0
2005-02-15 14:05:00,56.01,56.11,56.01,56.11,7300.0,48.6217,48.7085,48.6217,48.7085,7300.0
2005-02-15 14:10:00,56.06,56.13,56.06,56.09,9600.0,48.6651,48.7259,48.6651,48.6912,9600.0
2005-02-15 14:15:00,56.09,56.1,56.02,56.02,2500.0,48.6912,48.6998,48.6304,48.6304,2500.0
2005-02-15 14:20:00,56.05,56.13,56.05,56.13,3300.0,48.6564,48.7259,48.6564,48.7259,3300.0
2005-02-15 14:25:00,56.12,56.2,56.12,56.19,3500.0,48.7172,48.7867,48.7172,48.778,3500.0
2005-02-15 14:30:00,56.19,56.29,56.19,56.23,7000.0,48.778,48.8648,48.778,48.8127,7000.0
2005-02-15 14:35:00,56.23,56.25,56.15,56.16,18400.0,48.8127,48.8301,48.7432,48.7519,18400.0
2005-02-15 14:40:00,56.16,56.31,56.16,56.3,4600.0,48.7519,48.8821,48.7519,48.8735,4600.0
2005-02-15 14:45:00,56.31,56.35,56.29,56.35,8900.0,48.8821,48.9169,48.8648,48.9169,8900.0
2005-02-15 14:50:00,56.35,56.35,56.24,56.26,3500.0,48.9169,48.9169,48.8214,48.8387,3500.0
2005-02-15 14:55:00,56.25,56.29,56.25,56.29,6600.0,48.8301,48.8648,48.8301,48.8648,6600.0
2005-02-15 15:00:00,56.28,56.3,56.27,56.28,7600.0,48.8561,48.8735,48.8474,48.8561,7600.0
2005-02-15 15:05:00,56.28,56.36,56.26,56.36,11000.0,48.8561,48.9255,48.8387,48.9255,11000.0
2005-02-15 15:10:00,56.35,56.36,56.29,56.3,3400.0,48.9169,48.9255,48.8648,48.8735,3400.0
2005-02-15 15:15:00,56.29,56.33,56.27,56.33,5900.0,48.8648,48.8995,48.8474,48.8995,5900.0
2005-02-15 15:20:00,56.33,56.36,56.31,56.31,8500.0,48.8995,48.9255,48.8821,48.8821,8500.0
2005-02-15 15:25:00,56.32,56.32,56.3,56.3,11100.0,48.8908,48.8908,48.8735,48.8735,11100.0
2005-02-15 15:30:00,56.3,56.49,56.3,56.47,14300.0,48.8735,49.0384,48.8735,49.021,14300.0
2005-02-15 15:35:00,56.47,56.53,56.39,56.4,19900.0,49.021,49.0731,48.9516,48.9603,19900.0
2005-02-15 15:40:00,56.39,56.43,56.38,56.38,9500.0,48.9516,48.9863,48.9429,48.9429,9500.0
2005-02-15 15:45:00,56.39,56.47,56.39,56.42,23800.0,48.9516,49.021,48.9516,48.9776,23800.0
2005-02-15 15:50:00,56.42,56.47,56.42,56.45,9200.0,48.9776,49.021,48.9776,49.0037,9200.0
2005-02-15 15:55:00,56.46,56.49,56.44,56.44,25300.0,49.0124,49.0384,48.995,48.995,25300.0
2005-02-16 09:30:00,56.45,56.5,56.45,56.5,16600.0,49.0037,49.0471,49.0037,49.0471,16600.0
2005-02-16 09:35:00,56.48,56.5,56.46,56.5,6400.0,49.0297,49.0471,49.0124,49.0471,6400.0
2005-02-16 09:40:00,56.74,56.74,56.58,56.64,9800.0,49.2554,49.2554,49.1165,49.1686,9800.0
2005-02-16 09:45:00,56.67,56.67,56.65,56.67,22800.0,49.1947,49.1947,49.1773,49.1947,22800.0
2005-02-16 09:50:00,56.68,56.73,56.68,56.71,9900.0,49.2033,49.2467,49.2033,49.2294,9900.0
2005-02-16 09:55:00,56.71,56.91,56.71,56.91,12200.0,49.2294,49.403,49.2294,49.403,12200.0
2005-02-16 10:00:00,56.98,57.0,56.9,56.91,23100.0,49.4638,49.4811,49.3943,49.403,23100.0
2005-02-16 10:05:00,56.95,57.28,56.95,57.15,19000.0,49.4377,49.7242,49.4377,49.6113,19000.0
2005-02-16 10:10:00,57.15,57.35,57.1,57.16,24200.0,49.6113,49.785,49.5679,49.62,24200.0
2005-02-16 10:15:00,57.13,57.19,57.02,57.07,7800.0,49.594,49.6461,49.4985,49.5419,7800.0
2005-02-16 10:20:00,57.1,57.18,57.1,57.15,4200.0,49.5679,49.6374,49.5679,49.6113,4200.0
2005-02-16 10:25:00,57.15,57.25,57.15,57.25,5400.0,49.6113,49.6981,49.6113,49.6981,5400.0
2005-02-16 10:30:00,57.23,57.24,57.15,57.15,1700.0,49.6808,49.6895,49.6113,49.6113,1700.0
2005-02-16 10:35:00,57.15,57.15,57.0,57.0,8500.0,49.6113,49.6113,49.4811,49.4811,8500.0
2005-02-16 10:40:00,56.95,57.05,56.95,57.05,8500.0,49.4377,49.5245,49.4377,49.5245,8500.0
2005-02-16 10:45:00,57.03,57.03,56.95,56.95,7100.0,49.5072,49.5072,49.4377,49.4377,7100.0
2005-02-16 10:50:00,56.95,56.95,56.85,56.85,7000.0,49.4377,49.4377,49.3509,49.3509,7000.0
2005-02-16 10:55:00,56.86,56.86,56.81,56.84,6200.0,49.3596,49.3596,49.3162,49.3422,6200.0
2005-02-16 11:00:00,56.84,56.84,56.7,56.73,17200.0,49.3422,49.3422,49.2207,49.2467,17200.0
2005-02-16 11:05:00,56.72,56.8,56.72,56.75,15900.0,49.2381,49.3075,49.2381,49.2641,15900.0
2005-02-16 11:10:00,56.75,56.78,56.71,56.71,6100.0,49.2641,49.2901,49.2294,49.2294,6100.0
2005-02-16 11:15:00,56.71,56.71,56.6,56.63,12500.0,49.2294,49.2294,49.1339,49.1599,12500.0
2005-02-16 11:20:00,56.62,56.76,56.62,56.72,9000.0,49.1512,49.2728,49.1512,49.2381,9000.0
2005-02-16 11:25:00,56.73,56.73,56.63,56.71,6600.0,49.2467,49.2467,49.1599,49.2294,6600.0
2005-02-16 11:30:00,56.71,56.71,56.64,56.68,3300.0,49.2294,49.2294,49.1686,49.2033,3300.0
2005-02-16 11:35:00,56.65,56.65,56.63,56.64,4600.0,49.1773,49.1773,49.1599,49.1686,4600.0
2005-02-16 11:40:00,56.63,56.64,56.63,56.63,700.0,49.1599,49.1686,49.1599,49.1599,700.0
2005-02-16 11:45:00,56.62,56.62,56.6,56.6,6200.0,49.1512,49.1512,49.1339,49.1339,6200.0
2005-02-16 11:50:00,56.59,56.59,56.52,56.54,8500.0,49.1252,49.1252,49.0644,49.0818,8500.0
2005-02-16 11:55:00,56.53,56.53,56.51,56.51,700.0,49.0731,49.0731,49.0558,49.0558,700.0
2005-02-16 12:00:00,56.5,56.5,56.47,56.47,2500.0,49.0471,49.0471,49.021,49.021,2500.0
2005-02-16 12:05:00,56.46,56.48,56.45,56.46,8200.0,49.0124,49.0297,49.0037,49.0124,8200.0
2005-02-16 12:10:00,56.5,56.56,56.47,56.49,8100.0,49.0471,49.0992,49.021,49.0384,8100.0
2005-02-16 12:15:00,56.48,56.59,56.48,56.54,7300.0,49.0297,49.1252,49.0297,49.0818,7300.0
2005-02-16 12:20:00,56.54,56.61,56.46,56.56,11300.0,49.0818,49.1426,49.0124,49.0992,11300.0
2005-02-16 12:25:00,56.57,56.58,56.55,56.55,1000.0,49.1078,49.1165,49.0905,49.0905,1000.0
2005-02-16 12:30:00,56.56,56.56,56.49,56.51,14000.0,49.0992,49.0992,49.0384,49.0558,14000.0
2005-02-16 12:35:00,56.51,56.51,56.47,56.47,2200.0,49.0558,49.0558,49.021,49.021,2200.0
2005-02-16 12:40:00,56.46,56.46,56.45,56.45,2000.0,49.0124,49.0124,49.0037,49.0037,2000.0
2005-02-16 12:45:00,56.45,56.48,56.45,56.47,7100.0,49.0037,49.0297,49.0037,49.021,7100.0
2005-02-16 12:50:00,56.46,56.46,56.43,56.43,1200.0,49.0124,49.0124,48.9863,48.9863,1200.0
2005-02-16 12:55:00,56.44,56.45,56.43,56.44,4300.0,48.995,49.0037,48.9863,48.995,4300.0
2005-02-16 13:00:00,56.44,56.46,56.44,56.46,2400.0,48.995,49.0124,48.995,49.0124,2400.0
2005-02-16 13:05:00,56.45,56.47,56.45,56.47,3400.0,49.0037,49.021,49.0037,49.021,3400.0
2005-02-16 13:10:00,56.47,56.47,56.44,56.44,2900.0,49.021,49.021,48.995,48.995,2900.0
2005-02-16 13:15:00,56.44,56.44,56.4,56.42,18200.0,48.995,48.995,48.9603,48.9776,18200.0
2005-02-16 13:20:00,56.42,56.42,56.39,56.4,1500.0,48.9776,48.9776,48.9516,48.9603,1500.0
2005-02-16 13:25:00,56.38,56.38,56.37,56.38,2000.0,48.9429,48.9429,48.9342,48.9429,2000.0
2005-02-16 13:30:00,56.37,56.38,56.31,56.32,9600.0,48.9342,48.9429,48.8821,48.8908,9600.0
2005-02-16 13:35:00,56.31,56.45,56.3,56.43,15100.0,48.8821,49.0037,48.8735,48.9863,15100.0
2005-02-16 13:40:00,56.43,56.49,56.43,56.49,8100.0,48.9863,49.0384,48.9863,49.0384,8100.0
2005-02-16 13:45:00,56.49,56.49,56.41,56.41,2000.0,49.0384,49.0384,48.969,48.969,2000.0
2005-02-16 13:50:00,56.41,56.48,56.41,56.45,7600.0,48.969,49.0297,48.969,49.0037,7600.0
2005-02-16 13:55:00,56.45,56.52,56.45,56.48,9300.0,49.0037,49.0644,49.0037,49.0297,9300.0
2005-02-16 14:00:00,56.47,56.47,56.44,56.44,2000.0,49.021,49.021,48.995,48.995,2000.0
2005-02-16 14:05:00,56.44,56.51,56.44,56.5,11800.0,48.995,49.0558,48.995,49.0471,11800.0
2005-02-16 14:10:00,56.49,56.51,56.34,56.34,5000.0,49.0384,49.0558,48.9082,48.9082,5000.0
2005-02-16 14:15:00,56.32,56.32,56.3,56.3,5700.0,48.8908,48.8908,48.8735,48.8735,5700.0
2005-02-16 14:20:00,56.29,56.38,56.28,56.38,17000.0,48.8648,48.9429,48.8561,48.9429,17000.0
2005-02-16 14:25:00,56.38,56.43,56.38,56.41,3100.0,48.9429,48.9863,48.9429,48.969,3100.0
2005-02-16 14:30:00,56.41,56.47,56.4,56.47,6100.0,48.969,49.021,48.9603,49.021,6100.0
2005-02-16 14:35:00,56.49,56.49,56.42,56.43,4500.0,49.0384,49.0384,48.9776,48.9863,4500.0
2005-02-16 14:40:00,56.39,56.39,56.35,56.39,4000.0,48.9516,48.9516,48.9169,48.9516,4000.0
2005-02-16 14:45:00,56.38,56.38,56.32,56.32,8300.0,48.9429,48.9429,48.8908,48.8908,8300.0
2005-02-16 14:50:00,56.31,56.4,56.28,56.4,7000.0,48.8821,48.9603,48.8561,48.9603,7000.0
2005-02-16 14:55:00,56.4,56.4,56.38,56.39,1800.0,48.9603,48.9603,48.9429,48.9516,1800.0
2005-02-16 15:00:00,56.39,56.41,56.39,56.41,5000.0,48.9516,48.969,48.9516,48.969,5000.0
2005-02-16 15:05:00,56.4,56.4,56.37,56.39,3400.0,48.9603,48.9603,48.9342,48.9516,3400.0
2005-02-16 15:10:00,56.37,56.37,56.29,56.34,3200.0,48.9342,48.9342,48.8648,48.9082,3200.0
2005-02-16 15:15:00,56.34,56.34,56.3,56.3,2900.0,48.9082,48.9082,48.8735,48.8735,2900.0
2005-02-16 15:20:00,56.3,56.3,56.25,56.28,16500.0,48.8735,48.8735,48.8301,48.8561,16500.0
2005-02-16 15:25:00,56.25,56.25,56.21,56.21,6000.0,48.8301,48.8301,48.7953,48.7953,6000.0
2005-02-16 15:30:00,56.2,56.21,56.14,56.19,8800.0,48.7867,48.7953,48.7346,48.778,8800.0
2005-02-16 15:35:00,56.19,56.19,56.15,56.16,12600.0,48.778,48.778,48.7432,48.7519,12600.0
2005-02-16 15:40:00,56.17,56.17,56.14,56.16,12400.0,48.7606,48.7606,48.7346,48.7519,12400.0
2005-02-16 15:45:00,56.15,56.15,56.1,56.12,17700.0,48.7432,48.7432,48.6998,48.7172,17700.0
2005-02-16 15:50:00,56.12,56.13,56.09,56.1,15000.0,48.7172,48.7259,48.6912,48.6998,15000.0
2005-02-16 15:55:00,56.1,56.1,56.05,56.09,43400.0,48.6998,48.6998,48.6564,48.6912,43400.0
2005-02-17 09:30:00,55.05,55.05,55.05,55.05,27400.0,47.7883,47.7883,47.7883,47.7883,27400.0
2005-02-17 09:35:00,55.06,55.06,54.7,54.7,23300.0,47.797,47.797,47.4845,47.4845,23300.0
2005-02-17 09:40:00,54.3,54.7,53.7,53.7,46500.0,47.1373,47.4845,46.6164,46.6164,46500.0
2005-02-17 09:45:00,53.71,54.29,53.7,54.24,33400.0,46.6251,47.1286,46.6164,47.0852,33400.0
2005-02-17 09:50:00,54.2,54.2,53.99,54.0,12500.0,47.0505,47.0505,46.8682,46.8769,12500.0
2005-02-17 09:55:00,54.0,54.45,53.85,54.37,19800.0,46.8769,47.2675,46.7466,47.198,19800.0
2005-02-17 10:00:00,54.47,54.67,54.47,54.54,23700.0,47.2849,47.4585,47.2849,47.3456,23700.0
2005-02-17 10:05:00,54.54,54.7,54.5,54.65,14900.0,47.3456,47.4845,47.3109,47.4411,14900.0
2005-02-17 10:10:00,54.67,54.67,54.51,54.51,16900.0,47.4585,47.4585,47.3196,47.3196,16900.0
2005-02-17 10:15:00,54.51,54.51,54.28,54.31,35600.0,47.3196,47.3196,47.1199,47.146,35600.0
2005-02-17 10:20:00,54.28,54.33,54.22,54.33,16100.0,47.1199,47.1633,47.0678,47.1633,16100.0
2005-02-17 10:25:00,54.33,54.62,54.33,54.57,12300.0,47.1633,47.4151,47.1633,47.3717,12300.0
2005-02-17 10:30:00,54.55,54.55,54.2,54.37,21400.0,47.3543,47.3543,47.0505,47.198,21400.0
2005-02-17 10:35:00,54.37,54.55,54.33,54.52,18200.0,47.198,47.3543,47.1633,47.3283,18200.0
2005-02-17 10:40:00,54.52,54.69,54.52,54.66,16300.0,47.3283,47.4758,47.3283,47.4498,16300.0
2005-02-17 10:45:00,54.65,54.65,54.31,54.31,14100.0,47.4411,47.4411,47.146,47.146,14100.0
2005-02-17 10:50:00,54.31,54.43,54.31,54.42,16400.0,47.146,47.2501,47.146,47.2415,16400.0
2005-02-17 10:55:00,54.43,54.55,54.42,54.51,20200.0,47.2501,47.3543,47.2415,47.3196,20200.0
2005-02-17 11:00:00,54.47,54.55,54.47,54.54,11000.0,47.2849,47.3543,47.2849,47.3456,11000.0
2005-02-17 11:05:00,54.54,54.68,54.54,54.68,13400.0,47.3456,47.4672,47.3456,47.4672,13400.0
2005-02-17 11:10:00,54.69,54.9,54.69,54.83,19200.0,47.4758,47.6581,47.4758,47.5974,19200.0
2005-02-17 11:15:00,54.84,54.97,54.83,54.93,27700.0,47.606,47.7189,47.5974,47.6842,27700.0
2005-02-17 11:20:00,54.93,54.93,54.8,54.89,14800.0,47.6842,47.6842,47.5713,47.6495,14800.0
2005-02-17 11:25:00,54.88,54.91,54.84,54.84,4900.0,47.6408,47.6668,47.606,47.606,4900.0
2005-02-17 11:30:00,54.8,54.8,54.68,54.68,6700.0,47.5713,47.5713,47.4672,47.4672,6700.0
2005-02-17 11:35:00,54.69,54.71,54.68,54.71,5700.0,47.4758,47.4932,47.4672,47.4932,5700.0
2005-02-17 11:40:00,54.71,54.77,54.71,54.75,7900.0,47.4932,47.5453,47.4932,47.5279,7900.0
2005-02-17 11:45:00,54.74,54.78,54.73,54.78,9600.0,47.5192,47.554,47.5106,47.554,9600.0
2005-02-17 11:50:00,54.78,54.8,54.76,54.8,5500.0,47.554,47.5713,47.5366,47.5713,5500.0
2005-02-17 11:55:00,54.79,54.79,54.77,54.77,2700.0,47.5626,47.5626,47.5453,47.5453,2700.0
2005-02-17 12:00:00,54.74,54.9,54.74,54.88,10500.0,47.5192,47.6581,47.5192,47.6408,10500.0
2005-02-17 12:05:00,54.87,54.9,54.82,54.84,4500.0,47.6321,47.6581,47.5887,47.606,4500.0
2005-02-17 12:10:00,54.85,54.92,54.84,54.9,6500.0,47.6147,47.6755,47.606,47.6581,6500.0
2005-02-17 12:15:00,54.9,54.92,54.87,54.9,9900.0,47.6581,47.6755,47.6321,47.6581,9900.0
2005-02-17 12:20:00,54.9,54.92,54.9,54.91,7100.0,47.6581,47.6755,47.6581,47.6668,7100.0
2005-02-17 12:25:00,54.9,54.96,54.9,54.96,11000.0,47.6581,47.7102,47.6581,47.7102,11000.0
2005-02-17 12:30:00,54.97,54.99,54.97,54.97,4400.0,47.7189,47.7363,47.7189,47.7189,4400.0
2005-02-17 12:35:00,54.98,54.98,54.95,54.95,5200.0,47.7276,47.7276,47.7015,47.7015,5200.0
2005-02-17 12:40:00,54.96,54.96,54.94,54.94,3800.0,47.7102,47.7102,47.6929,47.6929,3800.0
2005-02-17 12:45:00,54.91,54.92,54.89,54.9,3900.0,47.6668,47.6755,47.6495,47.6581,3900.0
2005-02-17 12:50:00,54.9,54.94,54.9,54.93,7000.0,47.6581,47.6929,47.6581,47.6842,7000.0
2005-02-17 12:55:00,54.91,54.92,54.9,54.92,6900.0,47.6668,47.6755,47.6581,47.6755,6900.0
2005-02-17 13:00:00,54.92,54.92,54.9,54.9,4600.0,47.6755,47.6755,47.6581,47.6581,4600.0
2005-02-17 13:05:00,54.9,54.92,54.85,54.85,4700.0,47.6581,47.6755,47.6147,47.6147,4700.0
2005-02-17 13:10:00,54.85,54.87,54.85,54.85,6900.0,47.6147,47.6321,47.6147,47.6147,6900.0
2005-02-17 13:15:00,54.83,54.86,54.82,54.85,8400.0,47.5974,47.6234,47.5887,47.6147,8400.0
2005-02-17 13:20:00,54.84,54.86,54.76,54.76,4900.0,47.606,47.6234,47.5366,47.5366,4900.0
2005-02-17 13:25:00,54.72,54.72,54.59,54.61,5200.0,47.5019,47.5019,47.389,47.4064,5200.0
2005-02-17 13:30:00,54.61,54.61,54.32,54.33,37700.0,47.4064,47.4064,47.1546,47.1633,37700.0
2005-02-17 13:35:00,54.38,54.45,54.35,54.4,22200.0,47.2067,47.2675,47.1807,47.2241,22200.0
2005-02-17 13:40:00,54.41,54.47,54.41,54.44,7600.0,47.2328,47.2849,47.2328,47.2588,7600.0
2005-02-17 13:45:00,54.43,54.43,54.35,54.37,7500.0,47.2501,47.2501,47.1807,47.198,7500.0
2005-02-17 13:50:00,54.37,54.48,54.36,54.48,6700.0,47.198,47.2935,47.1894,47.2935,6700.0
2005-02-17 13:55:00,54.48,54.52,54.47,54.47,8700.0,47.2935,47.3283,47.2849,47.2849,8700.0
2005-02-17 14:00:00,54.45,54.5,54.31,54.5,8600.0,47.2675,47.3109,47.146,47.3109,8600.0
2005-02-17 14:05:00,54.5,54.5,54.4,54.4,7200.0,47.3109,47.3109,47.2241,47.2241,7200.0
2005-02-17 14:10:00,54.34,54.35,54.33,54.34,7900.0,47.172,47.1807,47.1633,47.172,7900.0
2005-02-17 14:15:00,54.33,54.36,54.31,54.36,6300.0,47.1633,47.1894,47.146,47.1894,6300.0
2005-02-17 14:20:00,54.37,54.42,54.37,54.42,6800.0,47.198,47.2415,47.198,47.2415,6800.0
2005-02-17 14:25:00,54.42,54.52,54.42,54.52,6800.0,47.2415,47.3283,47.2415,47.3283,6800.0
2005-02-17 14:30:00,54.52,54.53,54.52,54.52,9900.0,47.3283,47.3369,47.3283,47.3283,9900.0
2005-02-17 14:35:00,54.51,54.51,54.41,54.42,4500.0,47.3196,47.3196,47.2328,47.2415,4500.0
2005-02-17 14:40:00,54.41,54.46,54.41,54.46,7400.0,47.2328,47.2762,47.2328,47.2762,7400.0
2005-02-17 14:45:00,54.46,54.48,54.45,54.45,7700.0,47.2762,47.2935,47.2675,47.2675,7700.0
2005-02-17 14:50:00,54.45,54.45,54.41,54.42,7100.0,47.2675,47.2675,47.2328,47.2415,7100.0
2005-02-17 14:55:00,54.41,54.41,54.38,54.4,15500.0,47.2328,47.2328,47.2067,47.2241,15500.0
2005-02-17 15:00:00,54.38,54.5,54.37,54.46,12900.0,47.2067,47.3109,47.198,47.2762,12900.0
2005-02-17 15:05:00,54.45,54.59,54.45,54.59,11400.0,47.2675,47.389,47.2675,47.389,11400.0
2005-02-17 15:10:00,54.6,54.75,54.51,54.52,11500.0,47.3977,47.5279,47.3196,47.3283,11500.0
2005-02-17 15:15:00,54.49,54.51,54.41,54.51,13700.0,47.3022,47.3196,47.2328,47.3196,13700.0
2005-02-17 15:20:00,54.52,54.74,54.52,54.71,15500.0,47.3283,47.5192,47.3283,47.4932,15500.0
2005-02-17 15:25:00,54.82,54.82,54.65,54.72,26700.0,47.5887,47.5887,47.4411,47.5019,26700.0
2005-02-17 15:30:00,54.73,54.85,54.72,54.84,25600.0,47.5106,47.6147,47.5019,47.606,25600.0
2005-02-17 15:35:00,54.83,54.83,54.67,54.68,14000.0,47.5974,47.5974,47.4585,47.4672,14000.0
2005-02-17 15:40:00,54.67,54.7,54.67,54.69,14000.0,47.4585,47.4845,47.4585,47.4758,14000.0
2005-02-17 15:45:00,54.69,54.69,54.56,54.56,10800.0,47.4758,47.4758,47.363,47.363,10800.0
2005-02-17 15:50:00,54.56,54.57,54.5,54.5,11900.0,47.363,47.3717,47.3109,47.3109,11900.0
2005-02-17 15:55:00,54.51,54.54,54.36,54.45,27700.0,47.3196,47.3456,47.1894,47.2675,27700.0
2005-02-18 09:35:00,53.0,53.01,52.95,53.01,37500.0,46.0088,46.0174,45.9654,46.0174,37500.0
2005-02-18 09:40:00,53.01,53.25,52.87,53.2,29400.0,46.0174,46.2258,45.8959,46.1824,29400.0
2005-02-18 09:45:00,53.21,53.63,53.16,53.62,64000.0,46.1911,46.5557,46.1477,46.547,64000.0
2005-02-18 09:50:00,53.62,53.75,53.55,53.6,36000.0,46.547,46.6598,46.4862,46.5296,36000.0
2005-02-18 09:55:00,53.6,53.82,53.6,53.77,20800.0,46.5296,46.7206,46.5296,46.6772,20800.0
2005-02-18 10:00:00,53.77,53.77,53.63,53.68,13100.0,46.6772,46.6772,46.5557,46.5991,13100.0
2005-02-18 10:05:00,53.67,53.73,53.62,53.73,8400.0,46.5904,46.6425,46.547,46.6425,8400.0
2005-02-18 10:10:00,53.73,53.78,53.64,53.65,16500.0,46.6425,46.6859,46.5643,46.573,16500.0
2005-02-18 10:15:00,53.66,53.75,53.66,53.68,14400.0,46.5817,46.6598,46.5817,46.5991,14400.0
2005-02-18 10:20:00,53.68,53.69,53.65,53.65,15600.0,46.5991,46.6077,46.573,46.573,15600.0
2005-02-18 10:25:00,53.64,53.66,53.53,53.57,24500.0,46.5643,46.5817,46.4689,46.5036,24500.0
2005-02-18 10:30:00,53.57,53.61,53.57,53.61,4300.0,46.5036,46.5383,46.5036,46.5383,4300.0
2005-02-18 10:35:00,53.59,53.68,53.57,53.64,9400.0,46.5209,46.5991,46.5036,46.5643,9400.0
2005-02-18 10:40:00,53.68,53.78,53.63,53.78,16000.0,46.5991,46.6859,46.5557,46.6859,16000.0
2005-02-18 10:45:00,53.72,54.02,53.72,54.02,17200.0,46.6338,46.8942,46.6338,46.8942,17200.0
2005-02-18 10:50:00,54.02,54.07,54.02,54.02,26000.0,46.8942,46.9376,46.8942,46.8942,26000.0
2005-02-18 10:55:00,54.01,54.02,53.97,54.02,3600.0,46.8855,46.8942,46.8508,46.8942,3600.0
2005-02-18 11:00:00,54.03,54.03,53.88,53.88,33100.0,46.9029,46.9029,46.7727,46.7727,33100.0
2005-02-18 11:05:00,53.89,53.98,53.88,53.96,8800.0,46.7814,46.8595,46.7727,46.8421,8800.0
2005-02-18 11:10:00,53.96,53.97,53.94,53.94,9500.0,46.8421,46.8508,46.8248,46.8248,9500.0
2005-02-18 11:15:00,53.95,53.98,53.94,53.94,9200.0,46.8334,46.8595,46.8248,46.8248,9200.0
2005-02-18 11:20:00,53.95,53.98,53.92,53.94,3000.0,46.8334,46.8595,46.8074,46.8248,3000.0
2005-02-18 11:25:00,53.95,53.97,53.95,53.95,4400.0,46.8334,46.8508,46.8334,46.8334,4400.0
2005-02-18 11:30:00,53.96,53.96,53.95,53.95,5000.0,46.8421,46.8421,46.8334,46.8334,5000.0
2005-02-18 11:35:00,53.95,53.96,53.95,53.95,6700.0,46.8334,46.8421,46.8334,46.8334,6700.0
2005-02-18 11:40:00,53.94,53.94,53.75,53.75,7100.0,46.8248,46.8248,46.6598,46.6598,7100.0
2005-02-18 11:45:00,53.74,53.77,53.54,53.77,11100.0,46.6512,46.6772,46.4775,46.6772,11100.0
2005-02-18 11:50:00,53.78,53.78,53.7,53.7,7400.0,46.6859,46.6859,46.6164,46.6164,7400.0
2005-02-18 11:55:00,53.7,53.76,53.7,53.76,2300.0,46.6164,46.6685,46.6164,46.6685,2300.0
2005-02-18 12:00:00,53.76,53.76,53.6,53.63,8800.0,46.6685,46.6685,46.5296,46.5557,8800.0
2005-02-18 12:05:00,53.65,53.68,53.65,53.67,2700.0,46.573,46.5991,46.573,46.5904,2700.0
2005-02-18 12:10:00,53.68,53.69,53.66,53.66,4700.0,46.5991,46.6077,46.5817,46.5817,4700.0
2005-02-18 12:15:00,53.65,53.69,53.63,53.64,11800.0,46.573,46.6077,46.5557,46.5643,11800.0
2005-02-18 12:20:00,53.64,53.64,53.61,53.61,12300.0,46.5643,46.5643,46.5383,46.5383,12300.0
2005-02-18 12:25:00,53.61,53.61,53.6,53.61,1200.0,46.5383,46.5383,46.5296,46.5383,1200.0
2005-02-18 12:30:00,53.6,53.61,53.58,53.58,5300.0,46.5296,46.5383,46.5123,46.5123,5300.0
2005-02-18 12:35:00,53.58,53.6,53.57,53.58,8800.0,46.5123,46.5296,46.5036,46.5123,8800.0
2005-02-18 12:40:00,53.58,53.59,53.57,53.58,10500.0,46.5123,46.5209,46.5036,46.5123,10500.0
2005-02-18 12:45:00,53.57,53.58,53.57,53.58,2500.0,46.5036,46.5123,46.5036,46.5123,2500.0
2005-02-18 12:50:00,53.57,53.57,53.52,53.53,7800.0,46.5036,46.5036,46.4602,46.4689,7800.0
2005-02-18 12:55:00,53.53,53.53,53.42,53.44,18500.0,46.4689,46.4689,46.3734,46.3907,18500.0
2005-02-18 13:00:00,53.45,53.46,53.37,53.43,6100.0,46.3994,46.4081,46.33,46.382,6100.0
2005-02-18 13:05:00,53.44,53.5,53.44,53.5,6700.0,46.3907,46.4428,46.3907,46.4428,6700.0
2005-02-18 13:10:00,53.5,53.53,53.47,53.53,5700.0,46.4428,46.4689,46.4168,46.4689,5700.0
2005-02-18 13:15:00,53.56,53.56,53.53,53.55,14500.0,46.4949,46.4949,46.4689,46.4862,14500.0
2005-02-18 13:20:00,53.55,53.6,53.55,53.6,2300.0,46.4862,46.5296,46.4862,46.5296,2300.0
2005-02-18 13:25:00,53.59,53.59,53.53,53.57,5100.0,46.5209,46.5209,46.4689,46.5036,5100.0
2005-02-18 13:30:00,53.57,53.6,53.57,53.6,9200.0,46.5036,46.5296,46.5036,46.5296,9200.0
2005-02-18 13:35:00,53.6,53.63,53.58,53.63,8500.0,46.5296,46.5557,46.5123,46.5557,8500.0
2005-02-18 13:40:00,53.64,53.66,53.64,53.66,2800.0,46.5643,46.5817,46.5643,46.5817,2800.0
2005-02-18 13:45:00,53.66,53.66,53.59,53.59,5300.0,46.5817,46.5817,46.5209,46.5209,5300.0
2005-02-18 13:50:00,53.61,53.71,53.6,53.71,8800.0,46.5383,46.6251,46.5296,46.6251,8800.0
2005-02-18 13:55:00,53.72,53.73,53.67,53.73,4700.0,46.6338,46.6425,46.5904,46.6425,4700.0
2005-02-18 14:00:00,53.73,53.73,53.61,53.7,5200.0,46.6425,46.6425,46.5383,46.6164,5200.0
2005-02-18 14:05:00,53.71,53.72,53.67,53.68,5800.0,46.6251,46.6338,46.5904,46.5991,5800.0
2005-02-18 14:10:00,53.68,53.68,53.63,53.63,13300.0,46.5991,46.5991,46.5557,46.5557,13300.0
2005-02-18 14:15:00,53.6,53.64,53.6,53.63,4900.0,46.5296,46.5643,46.5296,46.5557,4900.0
2005-02-18 14:20:00,53.63,53.63,53.62,53.63,4300.0,46.5557,46.5557,46.547,46.5557,4300.0
2005-02-18 14:25:00,53.63,53.63,53.54,53.54,9600.0,46.5557,46.5557,46.4775,46.4775,9600.0
2005-02-18 14:30:00,53.55,53.55,53.55,53.55,1600.0,46.4862,46.4862,46.4862,46.4862,1600.0
2005-02-18 14:35:00,53.56,53.61,53.55,53.61,4700.0,46.4949,46.5383,46.4862,46.5383,4700.0
2005-02-18 14:40:00,53.61,53.63,53.61,53.62,8900.0,46.5383,46.5557,46.5383,46.547,8900.0
2005-02-18 14:45:00,53.63,53.63,53.63,53.63,4700.0,46.5557,46.5557,46.5557,46.5557,4700.0
2005-02-18 14:50:00,53.63,53.63,53.63,53.63,1600.0,46.5557,46.5557,46.5557,46.5557,1600.0
2005-02-18 14:55:00,53.62,53.63,53.45,53.5,28300.0,46.547,46.5557,46.3994,46.4428,28300.0
2005-02-18 15:00:00,53.49,53.5,51.45,53.5,20300.0,46.4341,46.4428,44.6632,46.4428,20300.0
2005-02-18 15:05:00,53.5,53.55,53.45,53.47,10600.0,46.4428,46.4862,46.3994,46.4168,10600.0
2005-02-18 15:10:00,53.46,53.6,53.46,53.49,22600.0,46.4081,46.5296,46.4081,46.4341,22600.0
2005-02-18 15:15:00,53.48,53.48,53.4,53.45,9500.0,46.4254,46.4254,46.356,46.3994,9500.0
2005-02-18 15:20:00,53.45,53.6,53.45,53.6,19900.0,46.3994,46.5296,46.3994,46.5296,19900.0
2005-02-18 15:25:00,53.59,53.6,53.53,53.56,15200.0,46.5209,46.5296,46.4689,46.4949,15200.0
2005-02-18 15:30:00,53.56,53.63,53.56,53.63,16400.0,46.4949,46.5557,46.4949,46.5557,16400.0
2005-02-18 15:35:00,53.63,53.65,53.62,53.63,8700.0,46.5557,46.573,46.547,46.5557,8700.0
2005-02-18 15:40:00,53.63,53.63,53.58,53.59,7700.0,46.5557,46.5557,46.5123,46.5209,7700.0
2005-02-18 15:45:00,53.59,53.63,53.57,53.62,12700.0,46.5209,46.5557,46.5036,46.547,12700.0
2005-02-18 15:50:00,53.62,53.62,53.49,53.5,22300.0,46.547,46.547,46.4341,46.4428,22300.0
2005-02-18 15:55:00,53.5,53.5,53.47,53.49,17400.0,46.4428,46.4428,46.4168,46.4341,17400.0
2005-02-22 09:30:00,52.86,52.86,52.86,52.86,12300.0,45.8872,45.8872,45.8872,45.8872,12300.0
2005-02-22 09:35:00,52.85,53.2,52.85,53.13,24500.0,45.8786,46.1824,45.8786,46.1216,24500.0
2005-02-22 09:40:00,53.12,53.36,53.12,53.23,4900.0,46.1129,46.3213,46.1129,46.2084,4900.0
2005-02-22 09:45:00,53.24,53.5,53.24,53.47,12600.0,46.2171,46.4428,46.2171,46.4168,12600.0
2005-02-22 09:50:00,53.42,53.53,53.4,53.4,17900.0,46.3734,46.4689,46.356,46.356,17900.0
2005-02-22 09:55:00,53.4,53.4,53.15,53.17,9700.0,46.356,46.356,46.139,46.1563,9700.0
2005-02-22 10:00:00,53.18,53.23,53.17,53.19,5800.0,46.165,46.2084,46.1563,46.1737,5800.0
2005-02-22 10:05:00,53.19,53.21,53.0,53.02,17200.0,46.1737,46.1911,46.0088,46.0261,17200.0
2005-02-22 10:10:00,53.04,53.2,53.02,53.13,8600.0,46.0435,46.1824,46.0261,46.1216,8600.0
2005-02-22 10:15:00,53.14,53.14,53.04,53.06,9100.0,46.1303,46.1303,46.0435,46.0608,9100.0
2005-02-22 10:20:00,53.06,53.15,52.98,53.15,6400.0,46.0608,46.139,45.9914,46.139,6400.0
2005-02-22 10:25:00,53.15,53.16,53.0,53.0,4200.0,46.139,46.1477,46.0088,46.0088,4200.0
2005-02-22 10:30:00,52.99,53.16,52.99,53.16,6200.0,46.0001,46.1477,46.0001,46.1477,6200.0
2005-02-22 10:35:00,53.12,53.31,53.09,53.31,10100.0,46.1129,46.2779,46.0869,46.2779,10100.0
2005-02-22 10:40:00,53.33,53.33,53.19,53.31,4400.0,46.2952,46.2952,46.1737,46.2779,4400.0
2005-02-22 10:45:00,53.31,53.31,53.24,53.24,7100.0,46.2779,46.2779,46.2171,46.2171,7100.0
2005-02-22 10:50:00,53.27,53.29,53.23,53.29,6800.0,46.2431,46.2605,46.2084,46.2605,6800.0
2005-02-22 10:55:00,53.29,53.4,53.24,53.28,20900.0,46.2605,46.356,46.2171,46.2518,20900.0
2005-02-22 11:00:00,53.29,53.29,53.14,53.15,8700.0,46.2605,46.2605,46.1303,46.139,8700.0
2005-02-22 11:05:00,53.17,53.22,53.17,53.2,4000.0,46.1563,46.1997,46.1563,46.1824,4000.0
2005-02-22 11:10:00,53.24,53.3,53.23,53.26,4300.0,46.2171,46.2692,46.2084,46.2345,4300.0
2005-02-22 11:15:00,53.26,53.28,53.16,53.17,7100.0,46.2345,46.2518,46.1477,46.1563,7100.0
2005-02-22 11:20:00,53.21,53.27,53.2,53.25,3900.0,46.1911,46.2431,46.1824,46.2258,3900.0
2005-02-22 11:25:00,53.26,53.32,53.25,53.32,3000.0,46.2345,46.2866,46.2258,46.2866,3000.0
2005-02-22 11:30:00,53.3,53.31,53.29,53.29,8300.0,46.2692,46.2779,46.2605,46.2605,8300.0
2005-02-22 11:35:00,53.3,53.31,53.28,53.3,2200.0,46.2692,46.2779,46.2518,46.2692,2200.0
2005-02-22 11:40:00,53.3,53.3,53.26,53.28,5300.0,46.2692,46.2692,46.2345,46.2518,5300.0
2005-02-22 11:45:00,53.31,53.33,53.27,53.33,4800.0,46.2779,46.2952,46.2431,46.2952,4800.0
2005-02-22 11:50:00,53.33,53.34,53.24,53.31,4000.0,46.2952,46.3039,46.2171,46.2779,4000.0
2005-02-22 11:55:00,53.31,53.31,53.24,53.24,4900.0,46.2779,46.2779,46.2171,46.2171,4900.0
2005-02-22 12:00:00,53.24,53.29,53.23,53.29,3300.0,46.2171,46.2605,46.2084,46.2605,3300.0
2005-02-22 12:05:00,53.29,53.29,53.26,53.28,4800.0,46.2605,46.2605,46.2345,46.2518,4800.0
2005-02-22 12:10:00,53.29,53.29,53.16,53.16,5900.0,46.2605,46.2605,46.1477,46.1477,5900.0
2005-02-22 12:15:00,53.16,53.17,53.15,53.15,3800.0,46.1477,46.1563,46.139,46.139,3800.0
2005-02-22 12:20:00,53.13,53.13,53.06,53.06,7500.0,46.1216,46.1216,46.0608,46.0608,7500.0
2005-02-22 12:25:00,53.05,53.05,52.93,53.02,11200.0,46.0522,46.0522,45.948,46.0261,11200.0
2005-02-22 12:30:00,53.02,53.02,52.97,53.0,6600.0,46.0261,46.0261,45.9827,46.0088,6600.0
2005-02-22 12:35:00,53.01,53.05,52.96,52.96,2600.0,46.0174,46.0522,45.974,45.974,2600.0
2005-02-22 12:40:00,53.0,53.05,52.96,53.0,5700.0,46.0088,46.0522,45.974,46.0088,5700.0
2005-02-22 12:45:00,53.01,53.01,52.82,52.96,3300.0,46.0174,46.0174,45.8525,45.974,3300.0
2005-02-22 12:50:00,52.96,53.03,52.96,52.99,2900.0,45.974,46.0348,45.974,46.0001,2900.0
2005-02-22 12:55:00,53.01,53.01,52.96,52.99,5100.0,46.0174,46.0174,45.974,46.0001,5100.0
2005-02-22 13:00:00,52.97,53.02,52.9,53.02,2200.0,45.9827,46.0261,45.922,46.0261,2200.0
2005-02-22 13:05:00,53.02,53.04,53.01,53.04,2000.0,46.0261,46.0435,46.0174,46.0435,2000.0
2005-02-22 13:10:00,53.07,53.13,53.07,53.11,3400.0,46.0695,46.1216,46.0695,46.1043,3400.0
2005-02-22 13:15:00,53.09,53.1,53.08,53.09,2300.0,46.0869,46.0956,46.0782,46.0869,2300.0
2005-02-22 13:20:00,53.09,53.09,52.99,53.0,3300.0,46.0869,46.0869,46.0001,46.0088,3300.0
2005-02-22 13:25:00,53.05,53.05,53.01,53.01,800.0,46.0522,46.0522,46.0174,46.0174,800.0
2005-02-22 13:30:00,53.04,53.04,52.99,52.99,5200.0,46.0435,46.0435,46.0001,46.0001,5200.0
2005-02-22 13:35:00,52.99,52.99,52.85,52.92,7500.0,46.0001,46.0001,45.8786,45.9393,7500.0
2005-02-22 13:40:00,52.91,52.96,52.91,52.96,7500.0,45.9306,45.974,45.9306,45.974,7500.0
2005-02-22 13:45:00,52.96,53.03,52.95,53.03,5300.0,45.974,46.0348,45.9654,46.0348,5300.0
2005-02-22 13:50:00,53.03,53.03,53.0,53.02,700.0,46.0348,46.0348,46.0088,46.0261,700.0
2005-02-22 13:55:00,53.02,53.03,53.0,53.03,2200.0,46.0261,46.0348,46.0088,46.0348,2200.0
2005-02-22 14:00:00,53.04,53.04,52.93,52.94,4700.0,46.0435,46.0435,45.948,45.9567,4700.0
2005-02-22 14:05:00,52.92,52.92,52.86,52.86,800.0,45.9393,45.9393,45.8872,45.8872,800.0
2005-02-22 14:10:00,52.86,52.86,52.66,52.66,7900.0,45.8872,45.8872,45.7136,45.7136,7900.0
2005-02-22 14:15:00,52.65,52.65,52.4,52.48,17700.0,45.7049,45.7049,45.4879,45.5574,17700.0
2005-02-22 14:20:00,52.48,52.48,52.38,52.38,7400.0,45.5574,45.5574,45.4705,45.4705,7400.0
2005-02-22 14:25:00,52.37,52.37,52.31,52.33,4900.0,45.4619,45.4619,45.4098,45.4271,4900.0
2005-02-22 14:30:00,52.34,52.56,52.34,52.56,7000.0,45.4358,45.6268,45.4358,45.6268,7000.0
2005-02-22 14:35:00,52.54,52.74,52.54,52.74,4500.0,45.6094,45.7831,45.6094,45.7831,4500.0
2005-02-22 14:40:00,52.74,52.79,52.74,52.76,3400.0,45.7831,45.8265,45.7831,45.8004,3400.0
2005-02-22 14:45:00,52.74,52.77,52.68,52.74,7200.0,45.7831,45.8091,45.731,45.7831,7200.0
2005-02-22 14:50:00,52.74,52.76,52.65,52.68,5000.0,45.7831,45.8004,45.7049,45.731,5000.0
2005-02-22 14:55:00,52.69,52.71,52.68,52.68,2800.0,45.7397,45.757,45.731,45.731,2800.0
2005-02-22 15:00:00,52.67,52.82,52.66,52.82,9000.0,45.7223,45.8525,45.7136,45.8525,9000.0
2005-02-22 15:05:00,52.82,52.82,52.77,52.77,6800.0,45.8525,45.8525,45.8091,45.8091,6800.0
2005-02-22 15:10:00,52.78,52.8,52.72,52.74,7300.0,45.8178,45.8351,45.7657,45.7831,7300.0
2005-02-22 15:15:00,52.75,52.77,52.74,52.76,6100.0,45.7917,45.8091,45.7831,45.8004,6100.0
2005-02-22 15:20:00,52.76,52.78,52.76,52.78,4300.0,45.8004,45.8178,45.8004,45.8178,4300.0
2005-02-22 15:25:00,52.77,52.8,52.76,52.79,6500.0,45.8091,45.8351,45.8004,45.8265,6500.0
2005-02-22 15:30:00,52.79,52.79,52.64,52.72,7500.0,45.8265,45.8265,45.6963,45.7657,7500.0
2005-02-22 15:35:00,52.72,52.83,52.72,52.83,13700.0,45.7657,45.8612,45.7657,45.8612,13700.0
2005-02-22 15:40:00,52.84,52.94,52.84,52.92,5400.0,45.8699,45.9567,45.8699,45.9393,5400.0
2005-02-22 15:45:00,52.92,52.92,52.81,52.83,6100.0,45.9393,45.9393,45.8438,45.8612,6100.0
2005-02-22 15:50:00,52.84,52.84,52.66,52.66,14800.0,45.8699,45.8699,45.7136,45.7136,14800.0
2005-02-22 15:55:00,52.66,52.66,52.59,52.59,19600.0,45.7136,45.7136,45.6528,45.6528,19600.0
2005-02-23 09:30:00,52.6,52.6,52.6,52.6,8100.0,45.6615,45.6615,45.6615,45.6615,8100.0
2005-02-23 09:35:00,52.78,53.06,52.78,53.06,4700.0,45.8178,46.0608,45.8178,46.0608,4700.0
2005-02-23 09:40:00,53.06,53.23,53.05,53.23,8800.0,46.0608,46.2084,46.0522,46.2084,8800.0
2005-02-23 09:45:00,53.23,53.27,53.19,53.19,6100.0,46.2084,46.2431,46.1737,46.1737,6100.0
2005-02-23 09:50:00,53.1,53.11,52.96,53.01,5500.0,46.0956,46.1043,45.974,46.0174,5500.0
2005-02-23 09:55:00,53.02,53.02,52.98,52.99,2800.0,46.0261,46.0261,45.9914,46.0001,2800.0
2005-02-23 10:00:00,52.96,52.99,52.95,52.95,800.0,45.974,46.0001,45.9654,45.9654,800.0
2005-02-23 10:05:00,52.95,53.0,52.92,52.96,12700.0,45.9654,46.0088,45.9393,45.974,12700.0
2005-02-23 10:10:00,52.98,53.0,52.93,53.0,20900.0,45.9914,46.0088,45.948,46.0088,20900.0
2005-02-23 10:15:00,53.0,53.0,52.93,52.93,4300.0,46.0088,46.0088,45.948,45.948,4300.0
2005-02-23 10:20:00,52.9,52.9,52.84,52.84,4500.0,45.922,45.922,45.8699,45.8699,4500.0
2005-02-23 10:25:00,52.84,52.84,52.79,52.8,8500.0,45.8699,45.8699,45.8265,45.8351,8500.0
2005-02-23 10:30:00,52.79,52.8,52.72,52.8,7900.0,45.8265,45.8351,45.7657,45.8351,7900.0
2005-02-23 10:35:00,52.79,52.8,52.79,52.8,9300.0,45.8265,45.8351,45.8265,45.8351,9300.0
2005-02-23 10:40:00,52.8,52.85,52.8,52.85,2900.0,45.8351,45.8786,45.8351,45.8786,2900.0
2005-02-23 10:45:00,52.84,52.84,52.75,52.76,17800.0,45.8699,45.8699,45.7917,45.8004,17800.0
2005-02-23 10:50:00,52.76,52.81,52.75,52.77,16300.0,45.8004,45.8438,45.7917,45.8091,16300.0
2005-02-23 10:55:00,52.78,52.78,52.75,52.77,21800.0,45.8178,45.8178,45.7917,45.8091,21800.0
2005-02-23 11:00:00,52.76,52.78,52.76,52.78,8400.0,45.8004,45.8178,45.8004,45.8178,8400.0
2005-02-23 11:05:00,52.78,52.78,52.7,52.71,15600.0,45.8178,45.8178,45.7483,45.757,15600.0
2005-02-23 11:10:00,52.7,52.78,52.7,52.78,9300.0,45.7483,45.8178,45.7483,45.8178,9300.0
2005-02-23 11:15:00,52.78,52.89,52.78,52.89,3400.0,45.8178,45.9133,45.8178,45.9133,3400.0
2005-02-23 11:20:00,52.9,52.95,52.89,52.92,26600.0,45.922,45.9654,45.9133,45.9393,26600.0
2005-02-23 11:25:00,52.89,52.98,52.89,52.97,5700.0,45.9133,45.9914,45.9133,45.9827,5700.0
2005-02-23 11:30:00,52.98,53.06,52.95,52.95,25400.0,45.9914,46.0608,45.9654,45.9654,25400.0
2005-02-23 11:35:00,52.99,53.06,52.94,53.0,20800.0,46.0001,46.0608,45.9567,46.0088,20800.0
2005-02-23 11:40:00,53.08,53.15,53.01,53.14,19400.0,46.0782,46.139,46.0174,46.1303,19400.0
2005-02-23 11:45:00,53.14,53.18,52.94,53.09,32300.0,46.1303,46.165,45.9567,46.0869,32300.0
2005-02-23 11:50:00,53.09,53.1,52.97,53.09,14500.0,46.0869,46.0956,45.9827,46.0869,14500.0
2005-02-23 11:55:00,53.07,53.17,53.06,53.14,44300.0,46.0695,46.1563,46.0608,46.1303,44300.0
2005-02-23 12:00:00,53.14,53.25,53.14,53.23,20700.0,46.1303,46.2258,46.1303,46.2084,20700.0
2005-02-23 12:05:00,53.23,53.24,53.14,53.2,4000.0,46.2084,46.2171,46.1303,46.1824,4000.0
2005-02-23 12:10:00,53.2,53.2,53.12,53.16,2200.0,46.1824,46.1824,46.1129,46.1477,2200.0
2005-02-23 12:15:00,53.16,53.16,53.1,53.1,5200.0,46.1477,46.1477,46.0956,46.0956,5200.0
2005-02-23 12:20:00,53.1,53.1,53.04,53.09,2900.0,46.0956,46.0956,46.0435,46.0869,2900.0
2005-02-23 12:25:00,53.09,53.09,52.98,53.01,8400.0,46.0869,46.0869,45.9914,46.0174,8400.0
2005-02-23 12:30:00,53.0,53.02,53.0,53.0,4800.0,46.0088,46.0261,46.0088,46.0088,4800.0
2005-02-23 12:35:00,53.03,53.05,53.02,53.05,6900.0,46.0348,46.0522,46.0261,46.0522,6900.0
2005-02-23 12:40:00,53.02,53.03,53.0,53.01,2100.0,46.0261,46.0348,46.0088,46.0174,2100.0
2005-02-23 12:45:00,53.01,53.2,53.01,53.2,17900.0,46.0174,46.1824,46.0174,46.1824,17900.0
2005-02-23 12:50:00,53.2,53.21,53.16,53.2,38200.0,46.1824,46.1911,46.1477,46.1824,38200.0
2005-02-23 12:55:00,53.2,53.26,53.1,53.13,20300.0,46.1824,46.2345,46.0956,46.1216,20300.0
2005-02-23 13:00:00,53.12,53.12,53.11,53.11,500.0,46.1129,46.1129,46.1043,46.1043,500.0
2005-02-23 13:05:00,53.12,53.2,53.12,53.2,17000.0,46.1129,46.1824,46.1129,46.1824,17000.0
2005-02-23 13:10:00,53.19,53.2,53.17,53.2,9900.0,46.1737,46.1824,46.1563,46.1824,9900.0
2005-02-23 13:15:00,53.19,53.21,53.18,53.21,23300.0,46.1737,46.1911,46.165,46.1911,23300.0
2005-02-23 13:20:00,53.21,53.26,53.18,53.25,25100.0,46.1911,46.2345,46.165,46.2258,25100.0
2005-02-23 13:25:00,53.26,53.28,53.21,53.22,24900.0,46.2345,46.2518,46.1911,46.1997,24900.0
2005-02-23 13:30:00,53.2,53.24,53.17,53.19,17800.0,46.1824,46.2171,46.1563,46.1737,17800.0
2005-02-23 13:35:00,53.2,53.23,53.19,53.23,8100.0,46.1824,46.2084,46.1737,46.2084,8100.0
2005-02-23 13:40:00,53.2,53.2,53.19,53.19,2300.0,46.1824,46.1824,46.1737,46.1737,2300.0
2005-02-23 13:45:00,53.2,53.21,53.19,53.2,3200.0,46.1824,46.1911,46.1737,46.1824,3200.0
2005-02-23 13:50:00,53.2,53.2,53.19,53.19,4100.0,46.1824,46.1824,46.1737,46.1737,4100.0
2005-02-23 13:55:00,53.2,53.2,53.15,53.17,6800.0,46.1824,46.1824,46.139,46.1563,6800.0
2005-02-23 14:00:00,53.17,53.19,53.16,53.19,1900.0,46.1563,46.1737,46.1477,46.1737,1900.0
2005-02-23 14:05:00,53.2,53.2,53.19,53.19,3400.0,46.1824,46.1824,46.1737,46.1737,3400.0
2005-02-23 14:10:00,53.16,53.17,53.06,53.13,3500.0,46.1477,46.1563,46.0608,46.1216,3500.0
2005-02-23 14:15:00,53.12,53.12,53.12,53.12,1300.0,46.1129,46.1129,46.1129,46.1129,1300.0
2005-02-23 14:20:00,53.15,53.15,53.13,53.14,4000.0,46.139,46.139,46.1216,46.1303,4000.0
2005-02-23 14:25:00,53.15,53.18,53.15,53.18,1600.0,46.139,46.165,46.139,46.165,1600.0
2005-02-23 14:30:00,53.19,53.19,53.16,53.19,3600.0,46.1737,46.1737,46.1477,46.1737,3600.0
2005-02-23 14:35:00,53.18,53.2,53.15,53.18,13900.0,46.165,46.1824,46.139,46.165,13900.0
2005-02-23 14:40:00,53.2,53.2,53.12,53.13,19100.0,46.1824,46.1824,46.1129,46.1216,19100.0
2005-02-23 14:45:00,53.14,53.19,53.14,53.19,3200.0,46.1303,46.1737,46.1303,46.1737,3200.0
2005-02-23 14:50:00,53.19,53.19,53.09,53.09,4100.0,46.1737,46.1737,46.0869,46.0869,4100.0
2005-02-23 14:55:00,53.12,53.16,53.12,53.16,2700.0,46.1129,46.1477,46.1129,46.1477,2700.0
2005-02-23 15:00:00,53.16,53.19,53.16,53.18,8800.0,46.1477,46.1737,46.1477,46.165,8800.0
2005-02-23 15:05:00,53.19,53.2,53.13,53.19,31200.0,46.1737,46.1824,46.1216,46.1737,31200.0
2005-02-23 15:10:00,53.19,53.2,53.15,53.2,24600.0,46.1737,46.1824,46.139,46.1824,24600.0
2005-02-23 15:15:00,53.17,53.2,53.17,53.19,13400.0,46.1563,46.1824,46.1563,46.1737,13400.0
2005-02-23 15:20:00,53.2,53.24,53.14,53.17,26100.0,46.1824,46.2171,46.1303,46.1563,26100.0
2005-02-23 15:25:00,53.17,53.2,53.16,53.18,34700.0,46.1563,46.1824,46.1477,46.165,34700.0
2005-02-23 15:30:00,53.2,53.2,53.16,53.18,23200.0,46.1824,46.1824,46.1477,46.165,23200.0
2005-02-23 15:35:00,53.19,53.25,53.19,53.22,42100.0,46.1737,46.2258,46.1737,46.1997,42100.0
2005-02-23 15:40:00,53.22,53.24,53.12,53.22,21000.0,46.1997,46.2171,46.1129,46.1997,21000.0
2005-02-23 15:45:00,53.22,53.24,53.19,53.19,18100.0,46.1997,46.2171,46.1737,46.1737,18100.0
2005-02-23 15:50:00,53.19,53.21,53.11,53.16,19400.0,46.1737,46.1911,46.1043,46.1477,19400.0
2005-02-23 15:55:00,53.2,53.2,53.11,53.18,27100.0,46.1824,46.1824,46.1043,46.165,27100.0
2005-02-24 09:30:00,53.19,53.19,53.15,53.15,6800.0,46.1737,46.1737,46.139,46.139,6800.0
2005-02-24 09:35:00,53.15,53.25,53.15,53.25,4800.0,46.139,46.2258,46.139,46.2258,4800.0
2005-02-24 09:40:00,53.25,53.47,53.25,53.47,8200.0,46.2258,46.4168,46.2258,46.4168,8200.0
2005-02-24 09:45:00,53.46,53.52,53.46,53.52,5400.0,46.4081,46.4602,46.4081,46.4602,5400.0
2005-02-24 09:50:00,53.5,53.52,53.47,53.47,9400.0,46.4428,46.4602,46.4168,46.4168,9400.0
2005-02-24 09:55:00,53.48,53.79,53.47,53.65,12800.0,46.4254,46.6946,46.4168,46.573,12800.0
2005-02-24 10:00:00,53.65,53.65,53.48,53.62,18900.0,46.573,46.573,46.4254,46.547,18900.0
2005-02-24 10:05:00,53.62,53.71,53.62,53.71,6300.0,46.547,46.6251,46.547,46.6251,6300.0
2005-02-24 10:10:00,53.74,53.84,53.74,53.84,3200.0,46.6512,46.738,46.6512,46.738,3200.0
2005-02-24 10:15:00,53.84,53.85,53.76,53.84,7400.0,46.738,46.7466,46.6685,46.738,7400.0
2005-02-24 10:20:00,53.84,53.85,53.8,53.81,5300.0,46.738,46.7466,46.7032,46.7119,5300.0
2005-02-24 10:25:00,53.81,53.81,53.67,53.67,8700.0,46.7119,46.7119,46.5904,46.5904,8700.0
2005-02-24 10:30:00,53.7,53.85,53.7,53.76,15900.0,46.6164,46.7466,46.6164,46.6685,15900.0
2005-02-24 10:35:00,53.76,53.85,53.73,53.85,11100.0,46.6685,46.7466,46.6425,46.7466,11100.0
2005-02-24 10:40:00,53.85,53.9,53.81,53.84,5700.0,46.7466,46.79,46.7119,46.738,5700.0
2005-02-24 10:45:00,53.85,53.89,53.85,53.85,10400.0,46.7466,46.7814,46.7466,46.7466,10400.0
2005-02-24 10:50:00,53.77,53.9,53.75,53.75,8900.0,46.6772,46.79,46.6598,46.6598,8900.0
2005-02-24 10:55:00,53.64,53.76,53.64,53.73,5500.0,46.5643,46.6685,46.5643,46.6425,5500.0
2005-02-24 11:00:00,53.7,53.72,53.65,53.66,7300.0,46.6164,46.6338,46.573,46.5817,7300.0
2005-02-24 11:05:00,53.66,53.69,53.65,53.69,2700.0,46.5817,46.6077,46.573,46.6077,2700.0
2005-02-24 11:10:00,53.7,53.73,53.69,53.69,5200.0,46.6164,46.6425,46.6077,46.6077,5200.0
2005-02-24 11:15:00,53.68,53.74,53.66,53.71,6300.0,46.5991,46.6512,46.5817,46.6251,6300.0
2005-02-24 11:20:00,53.73,53.73,53.7,53.72,4000.0,46.6425,46.6425,46.6164,46.6338,4000.0
2005-02-24 11:25:00,53.71,53.71,53.69,53.69,7500.0,46.6251,46.6251,46.6077,46.6077,7500.0
2005-02-24 11:30:00,53.69,53.69,53.66,53.67,13800.0,46.6077,46.6077,46.5817,46.5904,13800.0
2005-02-24 11:35:00,53.67,53.69,53.67,53.68,6900.0,46.5904,46.6077,46.5904,46.5991,6900.0
2005-02-24 11:40:00,53.68,53.68,53.54,53.58,6700.0,46.5991,46.5991,46.4775,46.5123,6700.0
2005-02-24 11:45:00,53.58,53.64,53.57,53.58,10500.0,46.5123,46.5643,46.5036,46.5123,10500.0
2005-02-24 11:50:00,53.53,53.59,53.51,53.58,6700.0,46.4689,46.5209,46.4515,46.5123,6700.0
2005-02-24 11:55:00,53.57,53.58,53.57,53.58,3600.0,46.5036,46.5123,46.5036,46.5123,3600.0
2005-02-24 12:00:00,53.58,53.63,53.56,53.6,24100.0,46.5123,46.5557,46.4949,46.5296,24100.0
2005-02-24 12:05:00,53.6,53.62,53.6,53.6,5600.0,46.5296,46.547,46.5296,46.5296,5600.0
2005-02-24 12:10:00,53.6,53.61,53.6,53.61,2300.0,46.5296,46.5383,46.5296,46.5383,2300.0
2005-02-24 12:15:00,53.61,53.61,53.58,53.59,2500.0,46.5383,46.5383,46.5123,46.5209,2500.0
2005-02-24 12:20:00,53.59,53.59,53.57,53.57,700.0,46.5209,46.5209,46.5036,46.5036,700.0
2005-02-24 12:25:00,53.57,53.59,53.51,53.51,12200.0,46.5036,46.5209,46.4515,46.4515,12200.0
2005-02-24 12:30:00,53.52,53.61,53.52,53.58,5900.0,46.4602,46.5383,46.4602,46.5123,5900.0
2005-02-24 12:35:00,53.59,53.59,53.59,53.59,1300.0,46.5209,46.5209,46.5209,46.5209,1300.0
2005-02-24 12:40:00,53.59,53.59,53.59,53.59,1800.0,46.5209,46.5209,46.5209,46.5209,1800.0
2005-02-24 12:45:00,53.59,53.59,53.57,53.59,3700.0,46.5209,46.5209,46.5036,46.5209,3700.0
2005-02-24 12:50:00,53.59,53.59,53.58,53.59,1100.0,46.5209,46.5209,46.5123,46.5209,1100.0
2005-02-24 12:55:00,53.59,53.6,53.55,53.6,9400.0,46.5209,46.5296,46.4862,46.5296,9400.0
2005-02-24 13:00:00,53.6,53.6,53.56,53.56,1500.0,46.5296,46.5296,46.4949,46.4949,1500.0
2005-02-24 13:05:00,53.55,53.56,53.52,53.53,2500.0,46.4862,46.4949,46.4602,46.4689,2500.0
2005-02-24 13:10:00,53.53,53.53,53.49,53.51,9100.0,46.4689,46.4689,46.4341,46.4515,9100.0
2005-02-24 13:15:00,53.51,53.51,53.45,53.46,16900.0,46.4515,46.4515,46.3994,46.4081,16900.0
2005-02-24 13:20:00,53.46,53.46,53.35,53.35,23500.0,46.4081,46.4081,46.3126,46.3126,23500.0
2005-02-24 13:25:00,53.36,53.42,53.36,53.41,4900.0,46.3213,46.3734,46.3213,46.3647,4900.0
2005-02-24 13:30:00,53.41,53.41,53.41,53.41,1300.0,46.3647,46.3647,46.3647,46.3647,1300.0
2005-02-24 13:35:00,53.4,53.49,53.39,53.49,2400.0,46.356,46.4341,46.3473,46.4341,2400.0
2005-02-24 13:40:00,53.5,53.64,53.5,53.59,9800.0,46.4428,46.5643,46.4428,46.5209,9800.0
2005-02-24 13:45:00,53.53,53.58,53.53,53.58,4300.0,46.4689,46.5123,46.4689,46.5123,4300.0
2005-02-24 13:50:00,53.58,53.61,53.57,53.61,4400.0,46.5123,46.5383,46.5036,46.5383,4400.0
2005-02-24 13:55:00,53.61,53.61,53.54,53.54,3000.0,46.5383,46.5383,46.4775,46.4775,3000.0
2005-02-24 14:00:00,53.54,53.55,53.54,53.55,2200.0,46.4775,46.4862,46.4775,46.4862,2200.0
2005-02-24 14:05:00,53.55,53.55,53.5,53.5,3500.0,46.4862,46.4862,46.4428,46.4428,3500.0
2005-02-24 14:10:00,53.51,53.64,53.51,53.64,3100.0,46.4515,46.5643,46.4515,46.5643,3100.0
2005-02-24 14:15:00,53.63,53.8,53.62,53.79,4700.0,46.5557,46.7032,46.547,46.6946,4700.0
2005-02-24 14:20:00,53.77,53.84,53.73,53.84,5700.0,46.6772,46.738,46.6425,46.738,5700.0
2005-02-24 14:25:00,53.83,53.83,53.71,53.72,4400.0,46.7293,46.7293,46.6251,46.6338,4400.0
2005-02-24 14:30:00,53.72,53.72,53.63,53.64,5000.0,46.6338,46.6338,46.5557,46.5643,5000.0
2005-02-24 14:35:00,53.64,53.65,53.62,53.65,2600.0,46.5643,46.573,46.547,46.573,2600.0
2005-02-24 14:40:00,53.65,53.75,53.65,53.75,3000.0,46.573,46.6598,46.573,46.6598,3000.0
2005-02-24 14:45:00,53.76,53.85,53.76,53.81,3100.0,46.6685,46.7466,46.6685,46.7119,3100.0
2005-02-24 14:50:00,53.81,53.83,53.81,53.83,4400.0,46.7119,46.7293,46.7119,46.7293,4400.0
2005-02-24 14:55:00,53.82,53.86,53.82,53.86,3100.0,46.7206,46.7553,46.7206,46.7553,3100.0
2005-02-24 15:00:00,53.86,53.9,53.86,53.9,7500.0,46.7553,46.79,46.7553,46.79,7500.0
2005-02-24 15:05:00,53.9,53.9,53.81,53.87,7000.0,46.79,46.79,46.7119,46.764,7000.0
2005-02-24 15:10:00,53.84,53.92,53.84,53.91,14200.0,46.738,46.8074,46.738,46.7987,14200.0
2005-02-24 15:15:00,53.95,54.0,53.9,53.91,10100.0,46.8334,46.8769,46.79,46.7987,10100.0
2005-02-24 15:20:00,53.89,53.91,53.86,53.86,3100.0,46.7814,46.7987,46.7553,46.7553,3100.0
2005-02-24 15:25:00,53.84,53.86,53.83,53.84,5300.0,46.738,46.7553,46.7293,46.738,5300.0
2005-02-24 15:30:00,53.83,53.9,53.82,53.9,5500.0,46.7293,46.79,46.7206,46.79,5500.0
2005-02-24 15:35:00,53.9,53.98,53.9,53.98,6100.0,46.79,46.8595,46.79,46.8595,6100.0
2005-02-24 15:40:00,53.97,53.98,53.93,53.94,3400.0,46.8508,46.8595,46.8161,46.8248,3400.0
2005-02-24 15:45:00,53.94,54.0,53.93,53.99,8200.0,46.8248,46.8769,46.8161,46.8682,8200.0
2005-02-24 15:50:00,53.99,54.0,53.97,54.0,11900.0,46.8682,46.8769,46.8508,46.8769,11900.0
2005-02-24 15:55:00,54.0,54.05,54.0,54.05,11900.0,46.8769,46.9203,46.8769,46.9203,11900.0
2005-02-25 09:30:00,53.85,53.85,53.85,53.85,7400.0,46.7466,46.7466,46.7466,46.7466,7400.0
2005-02-25 09:35:00,53.85,53.85,53.8,53.81,1000.0,46.7466,46.7466,46.7032,46.7119,1000.0
2005-02-25 09:40:00,53.8,53.8,53.79,53.79,2300.0,46.7032,46.7032,46.6946,46.6946,2300.0
2005-02-25 09:45:00,53.79,53.8,53.76,53.77,5500.0,46.6946,46.7032,46.6685,46.6772,5500.0
2005-02-25 09:50:00,53.77,53.78,53.77,53.78,2100.0,46.6772,46.6859,46.6772,46.6859,2100.0
2005-02-25 09:55:00,53.78,53.85,53.77,53.85,7100.0,46.6859,46.7466,46.6772,46.7466,7100.0
2005-02-25 10:00:00,53.84,53.84,53.77,53.79,2900.0,46.738,46.738,46.6772,46.6946,2900.0
2005-02-25 10:05:00,53.74,53.76,53.72,53.76,1500.0,46.6512,46.6685,46.6338,46.6685,1500.0
2005-02-25 10:10:00,53.76,53.8,53.74,53.77,3700.0,46.6685,46.7032,46.6512,46.6772,3700.0
2005-02-25 10:15:00,53.79,53.8,53.71,53.78,3600.0,46.6946,46.7032,46.6251,46.6859,3600.0
2005-02-25 10:20:00,53.78,53.78,53.75,53.75,2600.0,46.6859,46.6859,46.6598,46.6598,2600.0
2005-02-25 10:25:00,53.72,53.72,53.64,53.68,3800.0,46.6338,46.6338,46.5643,46.5991,3800.0
2005-02-25 10:30:00,53.7,53.72,53.69,53.72,3700.0,46.6164,46.6338,46.6077,46.6338,3700.0
2005-02-25 10:35:00,53.72,53.73,53.71,53.73,2800.0,46.6338,46.6425,46.6251,46.6425,2800.0
2005-02-25 10:40:00,53.72,53.72,53.71,53.72,2500.0,46.6338,46.6338,46.6251,46.6338,2500.0
2005-02-25 10:45:00,53.72,53.75,53.71,53.72,4600.0,46.6338,46.6598,46.6251,46.6338,4600.0
2005-02-25 10:50:00,53.72,53.75,53.71,53.74,4100.0,46.6338,46.6598,46.6251,46.6512,4100.0
2005-02-25 10:55:00,53.74,53.76,53.73,53.75,5300.0,46.6512,46.6685,46.6425,46.6598,5300.0
2005-02-25 11:00:00,53.76,53.85,53.76,53.85,3700.0,46.6685,46.7466,46.6685,46.7466,3700.0
2005-02-25 11:05:00,53.85,53.96,53.85,53.91,3400.0,46.7466,46.8421,46.7466,46.7987,3400.0
2005-02-25 11:10:00,53.91,53.92,53.88,53.9,3900.0,46.7987,46.8074,46.7727,46.79,3900.0
2005-02-25 11:15:00,53.91,53.99,53.91,53.94,3600.0,46.7987,46.8682,46.7987,46.8248,3600.0
2005-02-25 11:20:00,54.0,54.02,54.0,54.0,400.0,46.8769,46.8942,46.8769,46.8769,400.0
2005-02-25 11:25:00,54.0,54.0,53.9,53.9,2300.0,46.8769,46.8769,46.79,46.79,2300.0
2005-02-25 11:30:00,53.91,53.99,53.91,53.97,800.0,46.7987,46.8682,46.7987,46.8508,800.0
2005-02-25 11:35:00,53.97,53.99,53.97,53.99,2000.0,46.8508,46.8682,46.8508,46.8682,2000.0
2005-02-25 11:40:00,53.98,54.02,53.98,53.98,7200.0,46.8595,46.8942,46.8595,46.8595,7200.0
2005-02-25 11:45:00,53.98,53.98,53.96,53.96,2000.0,46.8595,46.8595,46.8421,46.8421,2000.0
2005-02-25 11:50:00,53.97,54.02,53.97,54.02,13700.0,46.8508,46.8942,46.8508,46.8942,13700.0
2005-02-25 11:55:00,54.02,54.13,54.0,54.0,7200.0,46.8942,46.9897,46.8769,46.8769,7200.0
2005-02-25 12:00:00,54.0,54.01,54.0,54.01,1000.0,46.8769,46.8855,46.8769,46.8855,1000.0
2005-02-25 12:05:00,54.01,54.03,53.95,53.98,6400.0,46.8855,46.9029,46.8334,46.8595,6400.0
2005-02-25 12:10:00,53.98,54.04,53.97,54.04,2500.0,46.8595,46.9116,46.8508,46.9116,2500.0
2005-02-25 12:15:00,54.04,54.04,53.96,54.0,2000.0,46.9116,46.9116,46.8421,46.8769,2000.0
2005-02-25 12:20:00,54.01,54.01,54.0,54.0,1900.0,46.8855,46.8855,46.8769,46.8769,1900.0
2005-02-25 12:25:00,54.0,54.01,54.0,54.01,1300.0,46.8769,46.8855,46.8769,46.8855,1300.0
2005-02-25 12:30:00,54.04,54.04,54.02,54.04,3600.0,46.9116,46.9116,46.8942,46.9116,3600.0
2005-02-25 12:35:00,54.03,54.09,54.03,54.09,4500.0,46.9029,46.955,46.9029,46.955,4500.0
2005-02-25 12:40:00,54.1,54.18,54.1,54.17,2700.0,46.9637,47.0331,46.9637,47.0244,2700.0
2005-02-25 12:45:00,54.17,54.17,54.03,54.03,2500.0,47.0244,47.0244,46.9029,46.9029,2500.0
2005-02-25 12:50:00,54.03,54.14,54.03,54.14,2600.0,46.9029,46.9984,46.9029,46.9984,2600.0
2005-02-25 12:55:00,54.12,54.15,54.12,54.15,3100.0,46.981,47.0071,46.981,47.0071,3100.0
2005-02-25 13:00:00,54.15,54.15,54.12,54.13,2300.0,47.0071,47.0071,46.981,46.9897,2300.0
2005-02-25 13:05:00,54.14,54.15,54.11,54.15,1500.0,46.9984,47.0071,46.9723,47.0071,1500.0
2005-02-25 13:10:00,54.15,54.15,54.15,54.15,2900.0,47.0071,47.0071,47.0071,47.0071,2900.0
2005-02-25 13:15:00,54.15,54.16,54.14,54.15,8000.0,47.0071,47.0157,46.9984,47.0071,8000.0
2005-02-25 13:20:00,54.16,54.17,54.12,54.12,2600.0,47.0157,47.0244,46.981,46.981,2600.0
2005-02-25 13:25:00,54.12,54.16,54.1,54.11,2800.0,46.981,47.0157,46.9637,46.9723,2800.0
2005-02-25 13:30:00,54.1,54.15,54.1,54.14,1100.0,46.9637,47.0071,46.9637,46.9984,1100.0
2005-02-25 13:35:00,54.15,54.19,54.15,54.19,2500.0,47.0071,47.0418,47.0071,47.0418,2500.0
2005-02-25 13:40:00,54.19,54.26,54.19,54.26,800.0,47.0418,47.1026,47.0418,47.1026,800.0
2005-02-25 13:45:00,54.26,54.29,54.25,54.27,2400.0,47.1026,47.1286,47.0939,47.1112,2400.0
2005-02-25 13:50:00,54.27,54.28,54.27,54.28,1500.0,47.1112,47.1199,47.1112,47.1199,1500.0
2005-02-25 13:55:00,54.3,54.31,54.27,54.28,2500.0,47.1373,47.146,47.1112,47.1199,2500.0
2005-02-25 14:00:00,54.28,54.31,54.28,54.31,3300.0,47.1199,47.146,47.1199,47.146,3300.0
2005-02-25 14:05:00,54.31,54.38,54.31,54.33,4200.0,47.146,47.2067,47.146,47.1633,4200.0
2005-02-25 14:10:00,54.34,54.38,54.32,54.34,3100.0,47.172,47.2067,47.1546,47.172,3100.0
2005-02-25 14:15:00,54.34,54.39,54.34,54.39,3300.0,47.172,47.2154,47.172,47.2154,3300.0
2005-02-25 14:20:00,54.4,54.47,54.4,54.41,5200.0,47.2241,47.2849,47.2241,47.2328,5200.0
2005-02-25 14:25:00,54.41,54.41,54.36,54.38,2800.0,47.2328,47.2328,47.1894,47.2067,2800.0
2005-02-25 14:30:00,54.38,54.38,54.31,54.32,1600.0,47.2067,47.2067,47.146,47.1546,1600.0
2005-02-25 14:35:00,54.32,54.32,54.31,54.32,3500.0,47.1546,47.1546,47.146,47.1546,3500.0
2005-02-25 14:40:00,54.31,54.31,54.22,54.22,3000.0,47.146,47.146,47.0678,47.0678,3000.0
2005-02-25 14:45:00,54.23,54.24,54.17,54.18,5200.0,47.0765,47.0852,47.0244,47.0331,5200.0
2005-02-25 14:50:00,54.18,54.18,54.15,54.15,1900.0,47.0331,47.0331,47.0071,47.0071,1900.0
2005-02-25 14:55:00,54.13,54.23,54.13,54.23,6900.0,46.9897,47.0765,46.9897,47.0765,6900.0
2005-02-25 15:00:00,54.18,54.23,54.18,54.2,3700.0,47.0331,47.0765,47.0331,47.0505,3700.0
2005-02-25 15:05:00,54.2,54.21,54.2,54.2,3500.0,47.0505,47.0592,47.0505,47.0505,3500.0
2005-02-25 15:10:00,54.2,54.29,54.19,54.28,8200.0,47.0505,47.1286,47.0418,47.1199,8200.0
2005-02-25 15:15:00,54.29,54.32,54.23,54.23,5900.0,47.1286,47.1546,47.0765,47.0765,5900.0
2005-02-25 15:20:00,54.24,54.26,54.2,54.25,4400.0,47.0852,47.1026,47.0505,47.0939,4400.0
2005-02-25 15:25:00,54.26,54.28,54.26,54.28,4000.0,47.1026,47.1199,47.1026,47.1199,4000.0
2005-02-25 15:30:00,54.29,54.33,54.27,54.27,6000.0,47.1286,47.1633,47.1112,47.1112,6000.0
2005-02-25 15:35:00,54.25,54.27,54.16,54.19,11800.0,47.0939,47.1112,47.0157,47.0418,11800.0
2005-02-25 15:40:00,54.24,54.27,54.24,54.27,4800.0,47.0852,47.1112,47.0852,47.1112,4800.0
2005-02-25 15:45:00,54.27,54.29,54.26,54.29,3800.0,47.1112,47.1286,47.1026,47.1286,3800.0
2005-02-25 15:50:00,54.28,54.34,54.28,54.33,6200.0,47.1199,47.172,47.1199,47.1633,6200.0
2005-02-25 15:55:00,54.33,54.38,54.32,54.37,13000.0,47.1633,47.2067,47.1546,47.198,13000.0
2005-02-28 09:30:00,54.44,54.44,54.3,54.31,8600.0,47.2588,47.2588,47.1373,47.146,8600.0
2005-02-28 09:35:00,54.39,54.4,54.31,54.32,3500.0,47.2154,47.2241,47.146,47.1546,3500.0
2005-02-28 09:40:00,54.32,54.32,54.09,54.16,8500.0,47.1546,47.1546,46.955,47.0157,8500.0
2005-02-28 09:45:00,54.16,54.21,54.14,54.16,2800.0,47.0157,47.0592,46.9984,47.0157,2800.0
2005-02-28 09:50:00,54.14,54.14,54.08,54.1,3200.0,46.9984,46.9984,46.9463,46.9637,3200.0
2005-02-28 09:55:00,54.1,54.35,54.1,54.35,6800.0,46.9637,47.1807,46.9637,47.1807,6800.0
2005-02-28 10:00:00,54.32,54.33,54.25,54.26,3700.0,47.1546,47.1633,47.0939,47.1026,3700.0
2005-02-28 10:05:00,54.26,54.32,54.26,54.32,2000.0,47.1026,47.1546,47.1026,47.1546,2000.0
2005-02-28 10:10:00,54.27,54.39,54.27,54.39,6000.0,47.1112,47.2154,47.1112,47.2154,6000.0
2005-02-28 10:15:00,54.39,54.39,54.2,54.2,9200.0,47.2154,47.2154,47.0505,47.0505,9200.0
2005-02-28 10:20:00,54.14,54.18,54.12,54.18,6200.0,46.9984,47.0331,46.981,47.0331,6200.0
2005-02-28 10:25:00,54.18,54.31,54.18,54.3,3600.0,47.0331,47.146,47.0331,47.1373,3600.0
2005-02-28 10:30:00,54.31,54.44,54.31,54.37,7100.0,47.146,47.2588,47.146,47.198,7100.0
2005-02-28 10:35:00,54.37,54.37,54.34,54.37,2000.0,47.198,47.198,47.172,47.198,2000.0
2005-02-28 10:40:00,54.37,54.45,54.37,54.44,4300.0,47.198,47.2675,47.198,47.2588,4300.0
2005-02-28 10:45:00,54.45,54.48,54.41,54.41,3300.0,47.2675,47.2935,47.2328,47.2328,3300.0
2005-02-28 10:50:00,54.43,54.44,54.41,54.42,4100.0,47.2501,47.2588,47.2328,47.2415,4100.0
2005-02-28 10:55:00,54.42,54.42,54.4,54.41,3100.0,47.2415,47.2415,47.2241,47.2328,3100.0
2005-02-28 11:00:00,54.41,54.41,54.39,54.39,5600.0,47.2328,47.2328,47.2154,47.2154,5600.0
2005-02-28 11:05:00,54.34,54.34,54.26,54.27,4600.0,47.172,47.172,47.1026,47.1112,4600.0
2005-02-28 11:10:00,54.28,54.29,54.23,54.23,4400.0,47.1199,47.1286,47.0765,47.0765,4400.0
2005-02-28 11:15:00,54.23,54.23,54.22,54.23,1900.0,47.0765,47.0765,47.0678,47.0765,1900.0
2005-02-28 11:20:00,54.15,54.15,54.11,54.11,3100.0,47.0071,47.0071,46.9723,46.9723,3100.0
2005-02-28 11:25:00,54.11,54.11,54.09,54.09,1000.0,46.9723,46.9723,46.955,46.955,1000.0
2005-02-28 11:30:00,54.08,54.09,54.08,54.08,900.0,46.9463,46.955,46.9463,46.9463,900.0
2005-02-28 11:35:00,54.08,54.1,54.08,54.1,2400.0,46.9463,46.9637,46.9463,46.9637,2400.0
2005-02-28 11:40:00,54.11,54.11,54.1,54.11,3900.0,46.9723,46.9723,46.9637,46.9723,3900.0
2005-02-28 11:45:00,54.11,54.2,54.1,54.1,8800.0,46.9723,47.0505,46.9637,46.9637,8800.0
2005-02-28 11:50:00,54.1,54.11,54.05,54.09,6500.0,46.9637,46.9723,46.9203,46.955,6500.0
2005-02-28 11:55:00,54.08,54.08,54.04,54.07,2300.0,46.9463,46.9463,46.9116,46.9376,2300.0
2005-02-28 12:00:00,54.06,54.06,53.78,53.78,7200.0,46.9289,46.9289,46.6859,46.6859,7200.0
2005-02-28 12:05:00,53.79,53.79,53.76,53.77,2600.0,46.6946,46.6946,46.6685,46.6772,2600.0
2005-02-28 12:10:00,53.77,53.8,53.76,53.79,5500.0,46.6772,46.7032,46.6685,46.6946,5500.0
2005-02-28 12:15:00,53.79,53.79,53.55,53.57,13900.0,46.6946,46.6946,46.4862,46.5036,13900.0
2005-02-28 12:20:00,53.57,53.58,53.4,53.4,7900.0,46.5036,46.5123,46.356,46.356,7900.0
2005-02-28 12:25:00,53.4,53.46,53.35,53.46,4600.0,46.356,46.4081,46.3126,46.4081,4600.0
2005-02-28 12:30:00,53.46,53.47,53.38,53.43,3300.0,46.4081,46.4168,46.3386,46.382,3300.0
2005-02-28 12:35:00,53.44,53.52,53.44,53.5,3200.0,46.3907,46.4602,46.3907,46.4428,3200.0
2005-02-28 12:40:00,53.52,53.53,53.49,53.49,1500.0,46.4602,46.4689,46.4341,46.4341,1500.0
2005-02-28 12:45:00,53.5,53.5,53.45,53.46,1300.0,46.4428,46.4428,46.3994,46.4081,1300.0
2005-02-28 12:50:00,53.47,53.48,53.45,53.46,900.0,46.4168,46.4254,46.3994,46.4081,900.0
2005-02-28 12:55:00,53.46,53.63,53.46,53.59,4600.0,46.4081,46.5557,46.4081,46.5209,4600.0
2005-02-28 13:00:00,53.59,53.66,53.59,53.66,2900.0,46.5209,46.5817,46.5209,46.5817,2900.0
2005-02-28 13:05:00,53.68,53.75,53.68,53.75,2900.0,46.5991,46.6598,46.5991,46.6598,2900.0
2005-02-28 13:10:00,53.74,53.78,53.74,53.78,2000.0,46.6512,46.6859,46.6512,46.6859,2000.0
2005-02-28 13:15:00,53.79,53.85,53.79,53.85,2800.0,46.6946,46.7466,46.6946,46.7466,2800.0
2005-02-28 13:20:00,53.81,53.81,53.55,53.59,6700.0,46.7119,46.7119,46.4862,46.5209,6700.0
2005-02-28 13:25:00,53.59,53.59,53.47,53.47,3700.0,46.5209,46.5209,46.4168,46.4168,3700.0
2005-02-28 13:30:00,53.45,53.53,53.45,53.52,3500.0,46.3994,46.4689,46.3994,46.4602,3500.0
2005-02-28 13:35:00,53.53,53.55,53.51,53.51,1700.0,46.4689,46.4862,46.4515,46.4515,1700.0
2005-02-28 13:40:00,53.52,53.52,53.39,53.41,2700.0,46.4602,46.4602,46.3473,46.3647,2700.0
2005-02-28 13:45:00,53.38,53.41,53.37,53.39,2000.0,46.3386,46.3647,46.33,46.3473,2000.0
2005-02-28 13:50:00,53.4,53.4,53.37,53.38,4200.0,46.356,46.356,46.33,46.3386,4200.0
2005-02-28 13:55:00,53.37,53.38,53.37,53.38,1300.0,46.33,46.3386,46.33,46.3386,1300.0
2005-02-28 14:00:00,53.38,53.38,53.37,53.38,5200.0,46.3386,46.3386,46.33,46.3386,5200.0
2005-02-28 14:05:00,53.38,53.44,53.38,53.4,5100.0,46.3386,46.3907,46.3386,46.356,5100.0
2005-02-28 14:10:00,53.42,53.45,53.38,53.38,2200.0,46.3734,46.3994,46.3386,46.3386,2200.0
2005-02-28 14:15:00,53.36,53.41,53.36,53.41,5600.0,46.3213,46.3647,46.3213,46.3647,5600.0
2005-02-28 14:20:00,53.41,53.51,53.41,53.51,3900.0,46.3647,46.4515,46.3647,46.4515,3900.0
2005-02-28 14:25:00,53.51,53.57,53.51,53.56,4500.0,46.4515,46.5036,46.4515,46.4949,4500.0
2005-02-28 14:30:00,53.57,53.66,53.56,53.63,4300.0,46.5036,46.5817,46.4949,46.5557,4300.0
2005-02-28 14:35:00,53.63,53.73,53.59,53.59,8200.0,46.5557,46.6425,46.5209,46.5209,8200.0
2005-02-28 14:40:00,53.56,53.6,53.55,53.59,9000.0,46.4949,46.5296,46.4862,46.5209,9000.0
2005-02-28 14:45:00,53.6,53.71,53.57,53.69,12500.0,46.5296,46.6251,46.5036,46.6077,12500.0
2005-02-28 14:50:00,53.69,53.7,53.68,53.69,4800.0,46.6077,46.6164,46.5991,46.6077,4800.0
2005-02-28 14:55:00,53.69,53.69,53.68,53.69,6200.0,46.6077,46.6077,46.5991,46.6077,6200.0
2005-02-28 15:00:00,53.7,53.73,53.7,53.71,7000.0,46.6164,46.6425,46.6164,46.6251,7000.0
2005-02-28 15:05:00,53.69,53.75,53.69,53.74,3700.0,46.6077,46.6598,46.6077,46.6512,3700.0
2005-02-28 15:10:00,53.76,53.79,53.76,53.79,2300.0,46.6685,46.6946,46.6685,46.6946,2300.0
2005-02-28 15:15:00,53.75,53.81,53.75,53.8,5700.0,46.6598,46.7119,46.6598,46.7032,5700.0
2005-02-28 15:20:00,53.82,53.86,53.65,53.7,7400.0,46.7206,46.7553,46.573,46.6164,7400.0
2005-02-28 15:25:00,53.69,53.72,53.66,53.68,6000.0,46.6077,46.6338,46.5817,46.5991,6000.0
2005-02-28 15:30:00,53.69,53.88,53.69,53.88,7100.0,46.6077,46.7727,46.6077,46.7727,7100.0
2005-02-28 15:35:00,53.88,53.95,53.77,53.87,11400.0,46.7727,46.8334,46.6772,46.764,11400.0
2005-02-28 15:40:00,53.87,53.96,53.87,53.95,9100.0,46.764,46.8421,46.764,46.8334,9100.0
2005-02-28 15:45:00,53.97,54.0,53.84,53.92,16600.0,46.8508,46.8769,46.738,46.8074,16600.0
2005-02-28 15:50:00,53.86,53.86,53.32,53.36,63300.0,46.7553,46.7553,46.2866,46.3213,63300.0
2005-02-28 15:55:00,53.4,53.51,53.22,53.51,60800.0,46.356,46.4515,46.1997,46.4515,60800.0
2005-03-01 09:35:00,53.28,53.45,53.28,53.45,16500.0,46.2518,46.3994,46.2518,46.3994,16500.0
2005-03-01 09:40:00,53.54,53.55,53.49,53.54,5700.0,46.4775,46.4862,46.4341,46.4775,5700.0
2005-03-01 09:45:00,53.55,53.55,53.42,53.42,3200.0,46.4862,46.4862,46.3734,46.3734,3200.0
2005-03-01 09:50:00,53.43,53.43,53.33,53.38,5000.0,46.382,46.382,46.2952,46.3386,5000.0
2005-03-01 09:55:00,53.4,53.53,53.39,53.43,5400.0,46.356,46.4689,46.3473,46.382,5400.0
2005-03-01 10:00:00,53.44,53.56,53.43,53.56,3600.0,46.3907,46.4949,46.382,46.4949,3600.0
2005-03-01 10:05:00,53.58,53.66,53.57,53.66,7400.0,46.5123,46.5817,46.5036,46.5817,7400.0
2005-03-01 10:10:00,53.66,53.7,53.66,53.7,3700.0,46.5817,46.6164,46.5817,46.6164,3700.0
2005-03-01 10:15:00,53.7,53.7,53.3,53.32,27200.0,46.6164,46.6164,46.2692,46.2866,27200.0
2005-03-01 10:20:00,53.31,53.33,53.17,53.2,4900.0,46.2779,46.2952,46.1563,46.1824,4900.0
2005-03-01 10:25:00,53.2,53.22,53.14,53.22,2300.0,46.1824,46.1997,46.1303,46.1997,2300.0
2005-03-01 10:30:00,53.21,53.37,53.21,53.33,4700.0,46.1911,46.33,46.1911,46.2952,4700.0
2005-03-01 10:35:00,53.33,53.39,53.33,53.39,2200.0,46.2952,46.3473,46.2952,46.3473,2200.0
2005-03-01 10:40:00,53.42,53.5,53.42,53.47,3100.0,46.3734,46.4428,46.3734,46.4168,3100.0
2005-03-01 10:45:00,53.48,53.56,53.47,53.53,3500.0,46.4254,46.4949,46.4168,46.4689,3500.0
2005-03-01 10:50:00,53.52,53.52,53.46,53.46,1800.0,46.4602,46.4602,46.4081,46.4081,1800.0
2005-03-01 10:55:00,53.45,53.45,53.33,53.4,10500.0,46.3994,46.3994,46.2952,46.356,10500.0
2005-03-01 11:00:00,53.45,53.49,53.4,53.49,4000.0,46.3994,46.4341,46.356,46.4341,4000.0
2005-03-01 11:05:00,53.5,53.52,53.43,53.52,3000.0,46.4428,46.4602,46.382,46.4602,3000.0
2005-03-01 11:10:00,53.52,53.55,53.5,53.5,5000.0,46.4602,46.4862,46.4428,46.4428,5000.0
2005-03-01 11:15:00,53.53,53.55,53.53,53.55,2600.0,46.4689,46.4862,46.4689,46.4862,2600.0
2005-03-01 11:20:00,53.53,53.58,53.53,53.58,800.0,46.4689,46.5123,46.4689,46.5123,800.0
2005-03-01 11:25:00,53.59,53.63,53.57,53.6,4000.0,46.5209,46.5557,46.5036,46.5296,4000.0
2005-03-01 11:30:00,53.6,53.6,53.57,53.6,5200.0,46.5296,46.5296,46.5036,46.5296,5200.0
2005-03-01 11:35:00,53.6,53.64,53.6,53.62,5000.0,46.5296,46.5643,46.5296,46.547,5000.0
2005-03-01 11:40:00,53.63,53.64,53.63,53.63,3200.0,46.5557,46.5643,46.5557,46.5557,3200.0
2005-03-01 11:45:00,53.62,53.7,53.57,53.7,10300.0,46.547,46.6164,46.5036,46.6164,10300.0
2005-03-01 11:50:00,53.66,53.69,53.57,53.69,7400.0,46.5817,46.6077,46.5036,46.6077,7400.0
2005-03-01 11:55:00,53.7,53.7,53.63,53.63,1000.0,46.6164,46.6164,46.5557,46.5557,1000.0
2005-03-01 12:00:00,53.68,53.68,53.65,53.65,700.0,46.5991,46.5991,46.573,46.573,700.0
2005-03-01 12:05:00,53.63,53.64,53.56,53.56,3900.0,46.5557,46.5643,46.4949,46.4949,3900.0
2005-03-01 12:10:00,53.57,53.65,53.57,53.65,2700.0,46.5036,46.573,46.5036,46.573,2700.0
2005-03-01 12:15:00,53.63,53.63,53.57,53.57,1000.0,46.5557,46.5557,46.5036,46.5036,1000.0
2005-03-01 12:20:00,53.58,53.63,53.58,53.63,3900.0,46.5123,46.5557,46.5123,46.5557,3900.0
2005-03-01 12:25:00,53.62,53.62,53.61,53.62,1200.0,46.547,46.547,46.5383,46.547,1200.0
2005-03-01 12:30:00,53.62,53.66,53.62,53.65,3900.0,46.547,46.5817,46.547,46.573,3900.0
2005-03-01 12:35:00,53.67,53.69,53.64,53.65,2900.0,46.5904,46.6077,46.5643,46.573,2900.0
2005-03-01 12:40:00,53.65,53.68,53.65,53.68,1100.0,46.573,46.5991,46.573,46.5991,1100.0
2005-03-01 12:45:00,53.69,53.7,53.69,53.7,800.0,46.6077,46.6164,46.6077,46.6164,800.0
2005-03-01 12:50:00,53.7,53.72,53.7,53.72,5100.0,46.6164,46.6338,46.6164,46.6338,5100.0
2005-03-01 12:55:00,53.72,53.72,53.55,53.59,9200.0,46.6338,46.6338,46.4862,46.5209,9200.0
2005-03-01 13:00:00,53.63,53.65,53.59,53.6,2300.0,46.5557,46.573,46.5209,46.5296,2300.0
2005-03-01 13:05:00,53.6,53.65,53.6,53.65,500.0,46.5296,46.573,46.5296,46.573,500.0
2005-03-01 13:10:00,53.64,53.65,53.59,53.6,2000.0,46.5643,46.573,46.5209,46.5296,2000.0
2005-03-01 13:15:00,53.6,53.65,53.6,53.61,3900.0,46.5296,46.573,46.5296,46.5383,3900.0
2005-03-01 13:20:00,53.61,53.62,53.5,53.5,4000.0,46.5383,46.547,46.4428,46.4428,4000.0
2005-03-01 13:25:00,53.51,53.51,53.37,53.45,3900.0,46.4515,46.4515,46.33,46.3994,3900.0
2005-03-01 13:30:00,53.44,53.55,53.44,53.55,1200.0,46.3907,46.4862,46.3907,46.4862,1200.0
2005-03-01 13:35:00,53.54,53.54,53.52,53.53,1700.0,46.4775,46.4775,46.4602,46.4689,1700.0
2005-03-01 13:40:00,53.55,53.55,53.54,53.55,1000.0,46.4862,46.4862,46.4775,46.4862,1000.0
2005-03-01 13:45:00,53.55,53.6,53.55,53.57,4500.0,46.4862,46.5296,46.4862,46.5036,4500.0
2005-03-01 13:50:00,53.58,53.64,53.58,53.64,1400.0,46.5123,46.5643,46.5123,46.5643,1400.0
2005-03-01 13:55:00,53.64,53.64,53.53,53.58,5500.0,46.5643,46.5643,46.4689,46.5123,5500.0
2005-03-01 14:00:00,53.6,53.7,53.51,53.59,17700.0,46.5296,46.6164,46.4515,46.5209,17700.0
2005-03-01 14:05:00,53.56,53.65,53.56,53.65,3200.0,46.4949,46.573,46.4949,46.573,3200.0
2005-03-01 14:10:00,53.66,53.71,53.66,53.7,1500.0,46.5817,46.6251,46.5817,46.6164,1500.0
2005-03-01 14:15:00,53.7,53.78,53.69,53.78,3300.0,46.6164,46.6859,46.6077,46.6859,3300.0
2005-03-01 14:20:00,53.78,53.78,53.61,53.68,20500.0,46.6859,46.6859,46.5383,46.5991,20500.0
2005-03-01 14:25:00,53.68,53.68,53.63,53.63,63200.0,46.5991,46.5991,46.5557,46.5557,63200.0
2005-03-01 14:30:00,53.63,53.72,53.63,53.72,4400.0,46.5557,46.6338,46.5557,46.6338,4400.0
2005-03-01 14:35:00,53.72,53.77,53.72,53.77,7100.0,46.6338,46.6772,46.6338,46.6772,7100.0
2005-03-01 14:40:00,53.76,53.76,53.69,53.7,4100.0,46.6685,46.6685,46.6077,46.6164,4100.0
2005-03-01 14:45:00,53.66,53.66,53.53,53.54,9600.0,46.5817,46.5817,46.4689,46.4775,9600.0
2005-03-01 14:50:00,53.54,53.56,53.49,53.49,5100.0,46.4775,46.4949,46.4341,46.4341,5100.0
2005-03-01 14:55:00,53.49,53.58,53.49,53.57,3100.0,46.4341,46.5123,46.4341,46.5036,3100.0
2005-03-01 15:00:00,53.57,53.58,53.56,53.57,3100.0,46.5036,46.5123,46.4949,46.5036,3100.0
2005-03-01 15:05:00,53.57,53.63,53.57,53.62,4100.0,46.5036,46.5557,46.5036,46.547,4100.0
2005-03-01 15:10:00,53.62,53.62,53.56,53.58,9400.0,46.547,46.547,46.4949,46.5123,9400.0
2005-03-01 15:15:00,53.59,53.65,53.59,53.65,7500.0,46.5209,46.573,46.5209,46.573,7500.0
2005-03-01 15:20:00,53.65,53.65,53.58,53.58,4500.0,46.573,46.573,46.5123,46.5123,4500.0
2005-03-01 15:25:00,53.57,53.57,53.54,53.55,5500.0,46.5036,46.5036,46.4775,46.4862,5500.0
2005-03-01 15:30:00,53.55,53.56,53.55,53.56,8800.0,46.4862,46.4949,46.4862,46.4949,8800.0
2005-03-01 15:35:00,53.56,53.6,53.54,53.58,7900.0,46.4949,46.5296,46.4775,46.5123,7900.0
2005-03-01 15:40:00,53.4,53.6,53.33,53.44,17000.0,46.356,46.5296,46.2952,46.3907,17000.0
2005-03-01 15:45:00,53.46,53.47,53.35,53.37,7900.0,46.4081,46.4168,46.3126,46.33,7900.0
2005-03-01 15:50:00,53.38,53.39,53.35,53.35,15300.0,46.3386,46.3473,46.3126,46.3126,15300.0
2005-03-01 15:55:00,53.36,53.42,53.14,53.42,67100.0,46.3213,46.3734,46.1303,46.3734,67100.0
2005-03-02 09:30:00,53.49,53.49,53.49,53.49,13100.0,46.4341,46.4341,46.4341,46.4341,13100.0
2005-03-02 09:35:00,53.44,53.54,53.33,53.35,7700.0,46.3907,46.4775,46.2952,46.3126,7700.0
2005-03-02 09:40:00,53.33,53.33,53.31,53.31,4200.0,46.2952,46.2952,46.2779,46.2779,4200.0
2005-03-02 09:45:00,53.31,53.38,53.3,53.3,5800.0,46.2779,46.3386,46.2692,46.2692,5800.0
2005-03-02 09:50:00,53.26,53.26,53.25,53.25,2000.0,46.2345,46.2345,46.2258,46.2258,2000.0
2005-03-02 09:55:00,53.26,53.27,53.15,53.21,5000.0,46.2345,46.2431,46.139,46.1911,5000.0
2005-03-02 10:00:00,53.21,53.4,53.21,53.27,4600.0,46.1911,46.356,46.1911,46.2431,4600.0
2005-03-02 10:05:00,53.2,53.28,53.2,53.22,2400.0,46.1824,46.2518,46.1824,46.1997,2400.0
2005-03-02 10:10:00,53.2,53.42,53.2,53.42,5000.0,46.1824,46.3734,46.1824,46.3734,5000.0
2005-03-02 10:15:00,53.41,53.45,53.18,53.19,10200.0,46.3647,46.3994,46.165,46.1737,10200.0
2005-03-02 10:20:00,53.16,53.38,53.16,53.3,5300.0,46.1477,46.3386,46.1477,46.2692,5300.0
2005-03-02 10:25:00,53.31,53.41,53.31,53.35,6700.0,46.2779,46.3647,46.2779,46.3126,6700.0
2005-03-02 10:30:00,53.34,53.45,53.34,53.41,4600.0,46.3039,46.3994,46.3039,46.3647,4600.0
2005-03-02 10:35:00,53.43,53.56,53.41,53.54,2300.0,46.382,46.4949,46.3647,46.4775,2300.0
2005-03-02 10:40:00,53.57,53.61,53.52,53.59,4900.0,46.5036,46.5383,46.4602,46.5209,4900.0
2005-03-02 10:45:00,53.54,53.6,53.53,53.54,3600.0,46.4775,46.5296,46.4689,46.4775,3600.0
2005-03-02 10:50:00,53.6,53.62,53.56,53.6,1800.0,46.5296,46.547,46.4949,46.5296,1800.0
2005-03-02 10:55:00,53.6,53.8,53.59,53.79,8000.0,46.5296,46.7032,46.5209,46.6946,8000.0
2005-03-02 11:00:00,53.79,53.88,53.79,53.84,2300.0,46.6946,46.7727,46.6946,46.738,2300.0
2005-03-02 11:05:00,53.86,53.96,53.86,53.94,2800.0,46.7553,46.8421,46.7553,46.8248,2800.0
2005-03-02 11:10:00,53.94,54.15,53.94,54.0,6400.0,46.8248,47.0071,46.8248,46.8769,6400.0
2005-03-02 11:15:00,53.99,54.14,53.99,54.07,5700.0,46.8682,46.9984,46.8682,46.9376,5700.0
2005-03-02 11:20:00,54.09,54.17,54.0,54.0,2900.0,46.955,47.0244,46.8769,46.8769,2900.0
2005-03-02 11:25:00,54.0,54.01,53.99,54.0,3700.0,46.8769,46.8855,46.8682,46.8769,3700.0
2005-03-02 11:30:00,54.0,54.0,53.93,53.95,2300.0,46.8769,46.8769,46.8161,46.8334,2300.0
2005-03-02 11:35:00,53.95,53.95,53.91,53.91,1500.0,46.8334,46.8334,46.7987,46.7987,1500.0
2005-03-02 11:40:00,53.94,53.94,53.86,53.91,2900.0,46.8248,46.8248,46.7553,46.7987,2900.0
2005-03-02 11:45:00,53.89,53.89,53.87,53.87,300.0,46.7814,46.7814,46.764,46.764,300.0
2005-03-02 11:50:00,53.89,53.99,53.89,53.98,6100.0,46.7814,46.8682,46.7814,46.8595,6100.0
2005-03-02 11:55:00,53.98,53.98,53.94,53.94,400.0,46.8595,46.8595,46.8248,46.8248,400.0
2005-03-02 12:00:00,53.98,53.98,53.92,53.92,1400.0,46.8595,46.8595,46.8074,46.8074,1400.0
2005-03-02 12:05:00,53.93,53.93,53.92,53.93,1700.0,46.8161,46.8161,46.8074,46.8161,1700.0
2005-03-02 12:10:00,53.92,53.92,53.87,53.87,4200.0,46.8074,46.8074,46.764,46.764,4200.0
2005-03-02 12:15:00,53.89,53.9,53.87,53.87,1100.0,46.7814,46.79,46.764,46.764,1100.0
2005-03-02 12:20:00,53.88,53.98,53.88,53.96,3100.0,46.7727,46.8595,46.7727,46.8421,3100.0
2005-03-02 12:25:00,53.96,53.96,53.88,53.88,1700.0,46.8421,46.8421,46.7727,46.7727,1700.0
2005-03-02 12:30:00,53.92,53.95,53.9,53.9,600.0,46.8074,46.8334,46.79,46.79,600.0
2005-03-02 12:35:00,53.93,53.95,53.93,53.95,400.0,46.8161,46.8334,46.8161,46.8334,400.0
2005-03-02 12:40:00,53.97,54.07,53.96,54.03,12900.0,46.8508,46.9376,46.8421,46.9029,12900.0
2005-03-02 12:45:00,54.03,54.03,54.0,54.0,18400.0,46.9029,46.9029,46.8769,46.8769,18400.0
2005-03-02 12:50:00,54.0,54.01,54.0,54.0,1300.0,46.8769,46.8855,46.8769,46.8769,1300.0
2005-03-02 12:55:00,54.0,54.05,54.0,54.05,4300.0,46.8769,46.9203,46.8769,46.9203,4300.0
2005-03-02 13:00:00,54.05,54.09,54.02,54.09,1900.0,46.9203,46.955,46.8942,46.955,1900.0
2005-03-02 13:05:00,54.09,54.09,54.05,54.05,1400.0,46.955,46.955,46.9203,46.9203,1400.0
2005-03-02 13:10:00,54.05,54.05,54.0,54.0,1800.0,46.9203,46.9203,46.8769,46.8769,1800.0
2005-03-02 13:15:00,53.99,53.99,53.95,53.97,1200.0,46.8682,46.8682,46.8334,46.8508,1200.0
2005-03-02 13:20:00,53.97,53.97,53.95,53.95,1600.0,46.8508,46.8508,46.8334,46.8334,1600.0
2005-03-02 13:25:00,53.95,53.96,53.93,53.93,2700.0,46.8334,46.8421,46.8161,46.8161,2700.0
2005-03-02 13:30:00,53.93,53.93,53.81,53.9,3500.0,46.8161,46.8161,46.7119,46.79,3500.0
2005-03-02 13:35:00,53.89,53.94,53.88,53.94,2700.0,46.7814,46.8248,46.7727,46.8248,2700.0
2005-03-02 13:40:00,53.9,53.9,53.8,53.82,3700.0,46.79,46.79,46.7032,46.7206,3700.0
2005-03-02 13:45:00,53.81,53.85,53.81,53.83,1900.0,46.7119,46.7466,46.7119,46.7293,1900.0
2005-03-02 13:50:00,53.87,53.87,53.74,53.74,4000.0,46.764,46.764,46.6512,46.6512,4000.0
2005-03-02 13:55:00,53.67,53.8,53.67,53.8,2100.0,46.5904,46.7032,46.5904,46.7032,2100.0
2005-03-02 14:00:00,53.82,53.88,53.77,53.88,1500.0,46.7206,46.7727,46.6772,46.7727,1500.0
2005-03-02 14:05:00,53.88,53.9,53.81,53.87,2600.0,46.7727,46.79,46.7119,46.764,2600.0
2005-03-02 14:10:00,53.82,53.84,53.78,53.84,1500.0,46.7206,46.738,46.6859,46.738,1500.0
2005-03-02 14:15:00,53.8,53.81,53.8,53.81,500.0,46.7032,46.7119,46.7032,46.7119,500.0
2005-03-02 14:20:00,53.8,53.84,53.8,53.84,700.0,46.7032,46.738,46.7032,46.738,700.0
2005-03-02 14:25:00,53.85,53.94,53.85,53.85,1400.0,46.7466,46.8248,46.7466,46.7466,1400.0
2005-03-02 14:30:00,53.88,53.88,53.85,53.86,1400.0,46.7727,46.7727,46.7466,46.7553,1400.0
2005-03-02 14:35:00,53.85,53.85,53.8,53.83,2400.0,46.7466,46.7466,46.7032,46.7293,2400.0
2005-03-02 14:40:00,53.81,53.84,53.73,53.82,3500.0,46.7119,46.738,46.6425,46.7206,3500.0
2005-03-02 14:45:00,53.77,53.77,53.7,53.73,1900.0,46.6772,46.6772,46.6164,46.6425,1900.0
2005-03-02 14:50:00,53.71,53.71,53.65,53.69,1700.0,46.6251,46.6251,46.573,46.6077,1700.0
2005-03-02 14:55:00,53.69,53.79,53.66,53.7,7300.0,46.6077,46.6946,46.5817,46.6164,7300.0
2005-03-02 15:00:00,53.68,53.84,53.68,53.84,3200.0,46.5991,46.738,46.5991,46.738,3200.0
2005-03-02 15:05:00,53.86,53.92,53.84,53.91,2700.0,46.7553,46.8074,46.738,46.7987,2700.0
2005-03-02 15:10:00,53.92,53.92,53.8,53.91,1200.0,46.8074,46.8074,46.7032,46.7987,1200.0
2005-03-02 15:15:00,53.91,53.91,53.77,53.77,3900.0,46.7987,46.7987,46.6772,46.6772,3900.0
2005-03-02 15:20:00,53.77,53.81,53.77,53.78,6300.0,46.6772,46.7119,46.6772,46.6859,6300.0
2005-03-02 15:25:00,53.8,53.93,53.8,53.93,1700.0,46.7032,46.8161,46.7032,46.8161,1700.0
2005-03-02 15:30:00,53.91,53.93,53.86,53.89,4300.0,46.7987,46.8161,46.7553,46.7814,4300.0
2005-03-02 15:35:00,53.89,53.96,53.87,53.94,2900.0,46.7814,46.8421,46.764,46.8248,2900.0
2005-03-02 15:40:00,53.94,53.96,53.91,53.96,2500.0,46.8248,46.8421,46.7987,46.8421,2500.0
2005-03-02 15:45:00,53.94,54.0,53.94,53.99,4600.0,46.8248,46.8769,46.8248,46.8682,4600.0
2005-03-02 15:50:00,53.99,53.99,53.89,53.89,5000.0,46.8682,46.8682,46.7814,46.7814,5000.0
2005-03-02 15:55:00,53.89,53.9,53.77,53.85,10600.0,46.7814,46.79,46.6772,46.7466,10600.0
2005-03-03 09:30:00,53.96,54.0,53.92,54.0,6400.0,46.8421,46.8769,46.8074,46.8769,6400.0
2005-03-03 09:35:00,53.9,53.99,53.8,53.99,4500.0,46.79,46.8682,46.7032,46.8682,4500.0
2005-03-03 09:40:00,53.99,54.09,53.99,54.09,6000.0,46.8682,46.955,46.8682,46.955,6000.0
2005-03-03 09:45:00,54.08,54.1,54.06,54.08,5700.0,46.9463,46.9637,46.9289,46.9463,5700.0
2005-03-03 09:50:00,54.07,54.07,53.89,53.89,1700.0,46.9376,46.9376,46.7814,46.7814,1700.0
2005-03-03 09:55:00,53.93,54.06,53.93,54.05,2100.0,46.8161,46.9289,46.8161,46.9203,2100.0
2005-03-03 10:00:00,54.05,54.24,54.05,54.24,8500.0,46.9203,47.0852,46.9203,47.0852,8500.0
2005-03-03 10:05:00,54.25,54.31,54.25,54.31,2800.0,47.0939,47.146,47.0939,47.146,2800.0
2005-03-03 10:10:00,54.32,54.56,54.32,54.42,16300.0,47.1546,47.363,47.1546,47.2415,16300.0
2005-03-03 10:15:00,54.4,54.42,54.39,54.4,3200.0,47.2241,47.2415,47.2154,47.2241,3200.0
2005-03-03 10:20:00,54.41,54.41,54.31,54.31,2600.0,47.2328,47.2328,47.146,47.146,2600.0
2005-03-03 10:25:00,54.28,54.3,54.28,54.28,2900.0,47.1199,47.1373,47.1199,47.1199,2900.0
2005-03-03 10:30:00,54.21,54.3,54.21,54.3,3300.0,47.0592,47.1373,47.0592,47.1373,3300.0
2005-03-03 10:35:00,54.29,54.33,54.27,54.33,2000.0,47.1286,47.1633,47.1112,47.1633,2000.0
2005-03-03 10:40:00,54.33,54.38,54.31,54.38,1700.0,47.1633,47.2067,47.146,47.2067,1700.0
2005-03-03 10:45:00,54.37,54.38,54.37,54.38,2000.0,47.198,47.2067,47.198,47.2067,2000.0
2005-03-03 10:50:00,54.41,54.41,54.37,54.41,5000.0,47.2328,47.2328,47.198,47.2328,5000.0
2005-03-03 10:55:00,54.42,54.56,54.42,54.44,8000.0,47.2415,47.363,47.2415,47.2588,8000.0
2005-03-03 11:00:00,54.44,54.44,54.36,54.36,2300.0,47.2588,47.2588,47.1894,47.1894,2300.0
2005-03-03 11:05:00,54.39,54.39,54.32,54.32,2200.0,47.2154,47.2154,47.1546,47.1546,2200.0
2005-03-03 11:10:00,54.28,54.31,54.28,54.31,2300.0,47.1199,47.146,47.1199,47.146,2300.0
2005-03-03 11:15:00,54.31,54.31,54.31,54.31,1600.0,47.146,47.146,47.146,47.146,1600.0
2005-03-03 11:20:00,54.32,54.36,54.28,54.28,5300.0,47.1546,47.1894,47.1199,47.1199,5300.0
2005-03-03 11:25:00,54.27,54.29,54.27,54.28,1800.0,47.1112,47.1286,47.1112,47.1199,1800.0
2005-03-03 11:30:00,54.28,54.36,54.24,54.36,3700.0,47.1199,47.1894,47.0852,47.1894,3700.0
2005-03-03 11:35:00,54.38,54.41,54.38,54.41,2600.0,47.2067,47.2328,47.2067,47.2328,2600.0
2005-03-03 11:40:00,54.41,54.47,54.4,54.4,4600.0,47.2328,47.2849,47.2241,47.2241,4600.0
2005-03-03 11:45:00,54.39,54.4,54.16,54.16,5300.0,47.2154,47.2241,47.0157,47.0157,5300.0
2005-03-03 11:50:00,54.18,54.24,54.15,54.17,4700.0,47.0331,47.0852,47.0071,47.0244,4700.0
2005-03-03 11:55:00,54.18,54.18,54.04,54.04,6300.0,47.0331,47.0331,46.9116,46.9116,6300.0
2005-03-03 12:00:00,54.03,54.08,54.02,54.07,1300.0,46.9029,46.9463,46.8942,46.9376,1300.0
2005-03-03 12:05:00,54.09,54.15,54.09,54.14,2700.0,46.955,47.0071,46.955,46.9984,2700.0
2005-03-03 12:10:00,54.13,54.15,54.13,54.15,4400.0,46.9897,47.0071,46.9897,47.0071,4400.0
2005-03-03 12:15:00,54.15,54.25,54.15,54.25,8000.0,47.0071,47.0939,47.0071,47.0939,8000.0
2005-03-03 12:20:00,54.25,54.33,54.24,54.33,7900.0,47.0939,47.1633,47.0852,47.1633,7900.0
2005-03-03 12:25:00,54.32,54.36,54.32,54.35,1700.0,47.1546,47.1894,47.1546,47.1807,1700.0
2005-03-03 12:30:00,54.36,54.39,54.29,54.34,5100.0,47.1894,47.2154,47.1286,47.172,5100.0
2005-03-03 12:35:00,54.33,54.33,54.3,54.3,1500.0,47.1633,47.1633,47.1373,47.1373,1500.0
2005-03-03 12:40:00,54.32,54.43,54.32,54.43,4700.0,47.1546,47.2501,47.1546,47.2501,4700.0
2005-03-03 12:45:00,54.43,54.45,54.43,54.43,4200.0,47.2501,47.2675,47.2501,47.2501,4200.0
2005-03-03 12:50:00,54.44,54.45,54.42,54.43,3700.0,47.2588,47.2675,47.2415,47.2501,3700.0
2005-03-03 12:55:00,54.46,54.46,54.42,54.44,3900.0,47.2762,47.2762,47.2415,47.2588,3900.0
2005-03-03 13:00:00,54.44,54.46,54.44,54.46,1900.0,47.2588,47.2762,47.2588,47.2762,1900.0
2005-03-03 13:05:00,54.46,54.48,54.46,54.48,3400.0,47.2762,47.2935,47.2762,47.2935,3400.0
2005-03-03 13:10:00,54.52,54.61,54.52,54.58,7100.0,47.3283,47.4064,47.3283,47.3803,7100.0
2005-03-03 13:15:00,54.59,54.6,54.58,54.58,4300.0,47.389,47.3977,47.3803,47.3803,4300.0
2005-03-03 13:20:00,54.58,54.59,54.57,54.57,1000.0,47.3803,47.389,47.3717,47.3717,1000.0
2005-03-03 13:25:00,54.57,54.57,54.46,54.47,4400.0,47.3717,47.3717,47.2762,47.2849,4400.0
2005-03-03 13:30:00,54.47,54.47,54.41,54.41,5600.0,47.2849,47.2849,47.2328,47.2328,5600.0
2005-03-03 13:35:00,54.41,54.41,54.25,54.25,6700.0,47.2328,47.2328,47.0939,47.0939,6700.0
2005-03-03 13:40:00,54.25,54.42,54.25,54.41,11100.0,47.0939,47.2415,47.0939,47.2328,11100.0
2005-03-03 13:45:00,54.41,54.41,54.28,54.28,6400.0,47.2328,47.2328,47.1199,47.1199,6400.0
2005-03-03 13:50:00,54.32,54.32,54.29,54.3,2500.0,47.1546,47.1546,47.1286,47.1373,2500.0
2005-03-03 13:55:00,54.3,54.35,54.3,54.32,4100.0,47.1373,47.1807,47.1373,47.1546,4100.0
2005-03-03 14:00:00,54.32,54.34,54.32,54.34,4400.0,47.1546,47.172,47.1546,47.172,4400.0
2005-03-03 14:05:00,54.34,54.34,54.34,54.34,2200.0,47.172,47.172,47.172,47.172,2200.0
2005-03-03 14:10:00,54.34,54.34,54.29,54.29,6600.0,47.172,47.172,47.1286,47.1286,6600.0
2005-03-03 14:15:00,54.3,54.34,54.3,54.34,6900.0,47.1373,47.172,47.1373,47.172,6900.0
2005-03-03 14:20:00,54.31,54.33,54.3,54.33,4300.0,47.146,47.1633,47.1373,47.1633,4300.0
2005-03-03 14:25:00,54.34,54.49,54.33,54.49,12500.0,47.172,47.3022,47.1633,47.3022,12500.0
2005-03-03 14:30:00,54.5,54.55,54.5,54.53,2600.0,47.3109,47.3543,47.3109,47.3369,2600.0
2005-03-03 14:35:00,54.53,54.53,54.51,54.52,1100.0,47.3369,47.3369,47.3196,47.3283,1100.0
2005-03-03 14:40:00,54.52,54.53,54.48,54.48,4100.0,47.3283,47.3369,47.2935,47.2935,4100.0
2005-03-03 14:45:00,54.47,54.49,54.47,54.49,3300.0,47.2849,47.3022,47.2849,47.3022,3300.0
2005-03-03 14:50:00,54.48,54.48,54.47,54.48,4600.0,47.2935,47.2935,47.2849,47.2935,4600.0
2005-03-03 14:55:00,54.48,54.51,54.48,54.5,3400.0,47.2935,47.3196,47.2935,47.3109,3400.0
2005-03-03 15:00:00,54.5,54.5,54.49,54.49,2300.0,47.3109,47.3109,47.3022,47.3022,2300.0
2005-03-03 15:05:00,54.5,54.5,54.49,54.5,4100.0,47.3109,47.3109,47.3022,47.3109,4100.0
2005-03-03 15:10:00,54.5,54.5,54.49,54.49,4500.0,47.3109,47.3109,47.3022,47.3022,4500.0
2005-03-03 15:15:00,54.49,54.5,54.44,54.44,7700.0,47.3022,47.3109,47.2588,47.2588,7700.0
2005-03-03 15:20:00,54.43,54.43,54.36,54.36,3900.0,47.2501,47.2501,47.1894,47.1894,3900.0
2005-03-03 15:25:00,54.36,54.4,54.35,54.4,6800.0,47.1894,47.2241,47.1807,47.2241,6800.0
2005-03-03 15:30:00,54.4,54.44,54.39,54.43,4400.0,47.2241,47.2588,47.2154,47.2501,4400.0
2005-03-03 15:35:00,54.41,54.45,54.41,54.45,9800.0,47.2328,47.2675,47.2328,47.2675,9800.0
2005-03-03 15:40:00,54.45,54.46,54.43,54.43,5200.0,47.2675,47.2762,47.2501,47.2501,5200.0
2005-03-03 15:45:00,54.44,54.44,54.32,54.32,9200.0,47.2588,47.2588,47.1546,47.1546,9200.0
2005-03-03 15:50:00,54.32,54.32,54.29,54.29,3500.0,47.1546,47.1546,47.1286,47.1286,3500.0
2005-03-03 15:55:00,54.3,54.3,54.2,54.25,12500.0,47.1373,47.1373,47.0505,47.0939,12500.0
2005-03-04 09:35:00,54.75,54.77,54.72,54.72,17600.0,47.5279,47.5453,47.5019,47.5019,17600.0
2005-03-04 09:40:00,54.71,54.71,54.58,54.58,3300.0,47.4932,47.4932,47.3803,47.3803,3300.0
2005-03-04 09:45:00,54.5,54.56,54.49,54.54,1800.0,47.3109,47.363,47.3022,47.3456,1800.0
2005-03-04 09:50:00,54.54,54.54,54.51,54.51,5200.0,47.3456,47.3456,47.3196,47.3196,5200.0
2005-03-04 09:55:00,54.51,54.59,54.51,54.58,3900.0,47.3196,47.389,47.3196,47.3803,3900.0
2005-03-04 10:00:00,54.61,54.68,54.61,54.68,6500.0,47.4064,47.4672,47.4064,47.4672,6500.0
2005-03-04 10:05:00,54.67,54.68,54.66,54.67,7200.0,47.4585,47.4672,47.4498,47.4585,7200.0
2005-03-04 10:10:00,54.67,54.67,54.61,54.62,4600.0,47.4585,47.4585,47.4064,47.4151,4600.0
2005-03-04 10:15:00,54.62,54.64,54.59,54.59,2900.0,47.4151,47.4324,47.389,47.389,2900.0
2005-03-04 10:20:00,54.58,54.65,54.58,54.65,3700.0,47.3803,47.4411,47.3803,47.4411,3700.0
2005-03-04 10:25:00,54.67,54.69,54.67,54.68,4700.0,47.4585,47.4758,47.4585,47.4672,4700.0
2005-03-04 10:30:00,54.69,54.71,54.66,54.66,5700.0,47.4758,47.4932,47.4498,47.4498,5700.0
2005-03-04 10:35:00,54.67,54.71,54.64,54.7,6900.0,47.4585,47.4932,47.4324,47.4845,6900.0
2005-03-04 10:40:00,54.7,54.75,54.7,54.75,3000.0,47.4845,47.5279,47.4845,47.5279,3000.0
2005-03-04 10:45:00,54.76,54.76,54.7,54.72,4700.0,47.5366,47.5366,47.4845,47.5019,4700.0
2005-03-04 10:50:00,54.72,54.72,54.5,54.57,18800.0,47.5019,47.5019,47.3109,47.3717,18800.0
2005-03-04 10:55:00,54.57,54.6,54.57,54.6,10100.0,47.3717,47.3977,47.3717,47.3977,10100.0
2005-03-04 11:00:00,54.65,54.69,54.65,54.69,9300.0,47.4411,47.4758,47.4411,47.4758,9300.0
2005-03-04 11:05:00,54.69,54.73,54.69,54.7,14400.0,47.4758,47.5106,47.4758,47.4845,14400.0
2005-03-04 11:10:00,54.73,54.75,54.72,54.75,1700.0,47.5106,47.5279,47.5019,47.5279,1700.0
2005-03-04 11:15:00,54.75,54.83,54.75,54.83,3300.0,47.5279,47.5974,47.5279,47.5974,3300.0
2005-03-04 11:20:00,54.8,54.88,54.8,54.86,1900.0,47.5713,47.6408,47.5713,47.6234,1900.0
2005-03-04 11:25:00,54.85,54.89,54.82,54.89,3400.0,47.6147,47.6495,47.5887,47.6495,3400.0
2005-03-04 11:30:00,54.89,54.89,54.88,54.89,2700.0,47.6495,47.6495,47.6408,47.6495,2700.0
2005-03-04 11:35:00,54.88,54.89,54.86,54.89,4600.0,47.6408,47.6495,47.6234,47.6495,4600.0
2005-03-04 11:40:00,54.86,54.9,54.86,54.9,2900.0,47.6234,47.6581,47.6234,47.6581,2900.0
2005-03-04 11:45:00,54.89,54.9,54.89,54.89,3800.0,47.6495,47.6581,47.6495,47.6495,3800.0
2005-03-04 11:50:00,54.9,54.99,54.9,54.98,5600.0,47.6581,47.7363,47.6581,47.7276,5600.0
2005-03-04 11:55:00,55.0,55.0,54.97,54.97,6000.0,47.7449,47.7449,47.7189,47.7189,6000.0
2005-03-04 12:00:00,54.97,54.97,54.84,54.84,3200.0,47.7189,47.7189,47.606,47.606,3200.0
2005-03-04 12:05:00,54.88,54.88,54.86,54.87,1200.0,47.6408,47.6408,47.6234,47.6321,1200.0
2005-03-04 12:10:00,54.87,54.88,54.86,54.86,1200.0,47.6321,47.6408,47.6234,47.6234,1200.0
2005-03-04 12:15:00,54.86,54.87,54.86,54.86,1500.0,47.6234,47.6321,47.6234,47.6234,1500.0
2005-03-04 12:20:00,54.86,54.86,54.85,54.85,2500.0,47.6234,47.6234,47.6147,47.6147,2500.0
2005-03-04 12:25:00,54.85,54.85,54.76,54.76,2900.0,47.6147,47.6147,47.5366,47.5366,2900.0
2005-03-04 12:30:00,54.73,54.74,54.72,54.72,5700.0,47.5106,47.5192,47.5019,47.5019,5700.0
2005-03-04 12:35:00,54.72,54.72,54.69,54.69,1400.0,47.5019,47.5019,47.4758,47.4758,1400.0
2005-03-04 12:40:00,54.68,54.68,54.68,54.68,700.0,47.4672,47.4672,47.4672,47.4672,700.0
2005-03-04 12:45:00,54.68,54.68,54.56,54.56,5500.0,47.4672,47.4672,47.363,47.363,5500.0
2005-03-04 12:50:00,54.57,54.59,54.41,54.59,14300.0,47.3717,47.389,47.2328,47.389,14300.0
2005-03-04 12:55:00,54.59,54.59,54.59,54.59,2400.0,47.389,47.389,47.389,47.389,2400.0
2005-03-04 13:00:00,54.59,54.59,54.59,54.59,3300.0,47.389,47.389,47.389,47.389,3300.0
2005-03-04 13:05:00,54.58,54.58,54.52,54.52,3400.0,47.3803,47.3803,47.3283,47.3283,3400.0
2005-03-04 13:10:00,54.52,54.52,54.37,54.37,5600.0,47.3283,47.3283,47.198,47.198,5600.0
2005-03-04 13:15:00,54.38,54.43,54.29,54.41,19600.0,47.2067,47.2501,47.1286,47.2328,19600.0
2005-03-04 13:20:00,54.43,54.48,54.42,54.43,1300.0,47.2501,47.2935,47.2415,47.2501,1300.0
2005-03-04 13:25:00,54.43,54.46,54.42,54.43,1200.0,47.2501,47.2762,47.2415,47.2501,1200.0
2005-03-04 13:30:00,54.44,54.48,54.44,54.47,1700.0,47.2588,47.2935,47.2588,47.2849,1700.0
2005-03-04 13:35:00,54.49,54.55,54.48,54.51,1900.0,47.3022,47.3543,47.2935,47.3196,1900.0
2005-03-04 13:40:00,54.52,54.57,54.52,54.57,2200.0,47.3283,47.3717,47.3283,47.3717,2200.0
2005-03-04 13:45:00,54.57,54.6,54.56,54.58,3600.0,47.3717,47.3977,47.363,47.3803,3600.0
2005-03-04 13:50:00,54.59,54.73,54.59,54.72,4000.0,47.389,47.5106,47.389,47.5019,4000.0
2005-03-04 13:55:00,54.73,54.79,54.72,54.74,3500.0,47.5106,47.5626,47.5019,47.5192,3500.0
2005-03-04 14:00:00,54.78,54.89,54.74,54.77,6200.0,47.554,47.6495,47.5192,47.5453,6200.0
2005-03-04 14:05:00,54.75,54.79,54.75,54.77,3700.0,47.5279,47.5626,47.5279,47.5453,3700.0
2005-03-04 14:10:00,54.77,54.78,54.77,54.77,2600.0,47.5453,47.554,47.5453,47.5453,2600.0
2005-03-04 14:15:00,54.76,54.76,54.73,54.75,2900.0,47.5366,47.5366,47.5106,47.5279,2900.0
2005-03-04 14:20:00,54.75,54.8,54.75,54.77,4800.0,47.5279,47.5713,47.5279,47.5453,4800.0
2005-03-04 14:25:00,54.77,54.79,54.72,54.72,2800.0,47.5453,47.5626,47.5019,47.5019,2800.0
2005-03-04 14:30:00,54.73,54.74,54.7,54.73,1800.0,47.5106,47.5192,47.4845,47.5106,1800.0
2005-03-04 14:35:00,54.76,54.78,54.68,54.71,15800.0,47.5366,47.554,47.4672,47.4932,15800.0
2005-03-04 14:40:00,54.72,54.72,54.61,54.67,3200.0,47.5019,47.5019,47.4064,47.4585,3200.0
2005-03-04 14:45:00,54.64,54.68,54.63,54.66,2600.0,47.4324,47.4672,47.4238,47.4498,2600.0
2005-03-04 14:50:00,54.66,54.69,54.66,54.69,3000.0,47.4498,47.4758,47.4498,47.4758,3000.0
2005-03-04 14:55:00,54.68,54.68,54.6,54.64,5900.0,47.4672,47.4672,47.3977,47.4324,5900.0
2005-03-04 15:00:00,54.64,54.68,54.64,54.68,8000.0,47.4324,47.4672,47.4324,47.4672,8000.0
2005-03-04 15:05:00,54.68,54.68,54.66,54.66,2800.0,47.4672,47.4672,47.4498,47.4498,2800.0
2005-03-04 15:10:00,54.66,54.66,54.66,54.66,1800.0,47.4498,47.4498,47.4498,47.4498,1800.0
2005-03-04 15:15:00,54.67,54.7,54.67,54.69,3600.0,47.4585,47.4845,47.4585,47.4758,3600.0
2005-03-04 15:20:00,54.69,54.7,54.62,54.63,8200.0,47.4758,47.4845,47.4151,47.4238,8200.0
2005-03-04 15:25:00,54.67,54.74,54.67,54.74,4100.0,47.4585,47.5192,47.4585,47.5192,4100.0
2005-03-04 15:30:00,54.74,54.74,54.73,54.73,1300.0,47.5192,47.5192,47.5106,47.5106,1300.0
2005-03-04 15:35:00,54.74,54.74,54.7,54.7,6500.0,47.5192,47.5192,47.4845,47.4845,6500.0
2005-03-04 15:40:00,54.71,54.74,54.7,54.7,2000.0,47.4932,47.5192,47.4845,47.4845,2000.0
2005-03-04 15:45:00,54.71,54.72,54.64,54.64,6500.0,47.4932,47.5019,47.4324,47.4324,6500.0
2005-03-04 15:50:00,54.64,54.64,54.61,54.61,6800.0,47.4324,47.4324,47.4064,47.4064,6800.0
2005-03-04 15:55:00,54.61,54.61,54.55,54.57,8900.0,47.4064,47.4064,47.3543,47.3717,8900.0
2005-03-07 09:30:00,54.5,54.51,54.5,54.51,3800.0,47.3109,47.3196,47.3109,47.3196,3800.0
2005-03-07 09:35:00,54.51,54.69,54.5,54.6,3500.0,47.3196,47.4758,47.3109,47.3977,3500.0
2005-03-07 09:40:00,54.6,54.94,54.6,54.86,6200.0,47.3977,47.6929,47.3977,47.6234,6200.0
2005-03-07 09:45:00,54.86,54.98,54.81,54.89,4400.0,47.6234,47.7276,47.58,47.6495,4400.0
2005-03-07 09:50:00,54.94,54.94,54.84,54.87,3600.0,47.6929,47.6929,47.606,47.6321,3600.0
2005-03-07 09:55:00,54.87,54.94,54.83,54.84,2800.0,47.6321,47.6929,47.5974,47.606,2800.0
2005-03-07 10:00:00,54.92,55.03,54.92,55.0,10800.0,47.6755,47.771,47.6755,47.7449,10800.0
2005-03-07 10:05:00,55.01,55.17,54.97,55.14,5300.0,47.7536,47.8925,47.7189,47.8665,5300.0
2005-03-07 10:10:00,55.13,55.15,55.04,55.05,4600.0,47.8578,47.8752,47.7797,47.7883,4600.0
2005-03-07 10:15:00,55.02,55.09,54.96,55.08,5000.0,47.7623,47.8231,47.7102,47.8144,5000.0
2005-03-07 10:20:00,55.09,55.14,55.05,55.06,2200.0,47.8231,47.8665,47.7883,47.797,2200.0
2005-03-07 10:25:00,55.04,55.09,55.04,55.09,2500.0,47.7797,47.8231,47.7797,47.8231,2500.0
2005-03-07 10:30:00,55.09,55.19,55.09,55.12,4300.0,47.8231,47.9099,47.8231,47.8491,4300.0
2005-03-07 10:35:00,55.11,55.13,55.1,55.13,7400.0,47.8404,47.8578,47.8318,47.8578,7400.0
2005-03-07 10:40:00,55.13,55.16,55.13,55.16,1000.0,47.8578,47.8838,47.8578,47.8838,1000.0
2005-03-07 10:45:00,55.16,55.33,55.16,55.31,8000.0,47.8838,48.0314,47.8838,48.0141,8000.0
2005-03-07 10:50:00,55.31,55.39,55.26,55.26,9800.0,48.0141,48.0835,47.9706,47.9706,9800.0
2005-03-07 10:55:00,55.26,55.3,55.25,55.28,2100.0,47.9706,48.0054,47.962,47.988,2100.0
2005-03-07 11:00:00,55.32,55.32,55.29,55.3,1700.0,48.0227,48.0227,47.9967,48.0054,1700.0
2005-03-07 11:05:00,55.3,55.34,55.28,55.34,1900.0,48.0054,48.0401,47.988,48.0401,1900.0
2005-03-07 11:10:00,55.31,55.36,55.3,55.33,3200.0,48.0141,48.0575,48.0054,48.0314,3200.0
2005-03-07 11:15:00,55.33,55.35,55.0,55.0,12400.0,48.0314,48.0488,47.7449,47.7449,12400.0
2005-03-07 11:20:00,55.0,55.03,55.0,55.02,600.0,47.7449,47.771,47.7449,47.7623,600.0
2005-03-07 11:25:00,55.02,55.08,55.0,55.08,1600.0,47.7623,47.8144,47.7449,47.8144,1600.0
2005-03-07 11:30:00,55.08,55.13,55.08,55.13,600.0,47.8144,47.8578,47.8144,47.8578,600.0
2005-03-07 11:35:00,55.13,55.15,55.03,55.13,3800.0,47.8578,47.8752,47.771,47.8578,3800.0
2005-03-07 11:40:00,55.13,55.19,55.13,55.19,1800.0,47.8578,47.9099,47.8578,47.9099,1800.0
2005-03-07 11:45:00,55.2,55.2,55.15,55.15,1900.0,47.9186,47.9186,47.8752,47.8752,1900.0
2005-03-07 11:50:00,55.13,55.13,55.12,55.12,300.0,47.8578,47.8578,47.8491,47.8491,300.0
2005-03-07 11:55:00,55.1,55.14,55.1,55.14,400.0,47.8318,47.8665,47.8318,47.8665,400.0
2005-03-07 12:00:00,55.14,55.2,55.13,55.18,2800.0,47.8665,47.9186,47.8578,47.9012,2800.0
2005-03-07 12:05:00,55.19,55.19,55.09,55.09,4600.0,47.9099,47.9099,47.8231,47.8231,4600.0
2005-03-07 12:10:00,55.1,55.1,55.05,55.06,300.0,47.8318,47.8318,47.7883,47.797,300.0
2005-03-07 12:15:00,55.06,55.07,55.0,55.0,1100.0,47.797,47.8057,47.7449,47.7449,1100.0
2005-03-07 12:20:00,55.01,55.01,54.95,55.01,800.0,47.7536,47.7536,47.7015,47.7536,800.0
2005-03-07 12:25:00,55.0,55.01,54.95,54.95,1700.0,47.7449,47.7536,47.7015,47.7015,1700.0
2005-03-07 12:30:00,54.96,54.96,54.93,54.93,600.0,47.7102,47.7102,47.6842,47.6842,600.0
2005-03-07 12:35:00,54.94,54.95,54.84,54.86,2300.0,47.6929,47.7015,47.606,47.6234,2300.0
2005-03-07 12:40:00,54.87,54.87,54.85,54.85,700.0,47.6321,47.6321,47.6147,47.6147,700.0
2005-03-07 12:45:00,54.87,54.87,54.8,54.85,2400.0,47.6321,47.6321,47.5713,47.6147,2400.0
2005-03-07 12:50:00,54.85,54.85,54.75,54.79,3600.0,47.6147,47.6147,47.5279,47.5626,3600.0
2005-03-07 12:55:00,54.79,54.8,54.79,54.8,1300.0,47.5626,47.5713,47.5626,47.5713,1300.0
2005-03-07 13:00:00,54.78,54.8,54.78,54.8,900.0,47.554,47.5713,47.554,47.5713,900.0
2005-03-07 13:05:00,54.79,54.79,54.74,54.77,3100.0,47.5626,47.5626,47.5192,47.5453,3100.0
2005-03-07 13:10:00,54.8,54.81,54.76,54.8,1800.0,47.5713,47.58,47.5366,47.5713,1800.0
2005-03-07 13:15:00,54.77,54.77,54.76,54.76,1300.0,47.5453,47.5453,47.5366,47.5366,1300.0
2005-03-07 13:20:00,54.76,54.76,54.76,54.76,0.0,47.5366,47.5366,47.5366,47.5366,0.0
2005-03-07 13:25:00,54.75,54.76,54.73,54.74,1500.0,47.5279,47.5366,47.5106,47.5192,1500.0
2005-03-07 13:30:00,54.78,54.8,54.75,54.76,1800.0,47.554,47.5713,47.5279,47.5366,1800.0
2005-03-07 13:35:00,54.8,54.8,54.68,54.69,5700.0,47.5713,47.5713,47.4672,47.4758,5700.0
2005-03-07 13:40:00,54.68,54.68,54.65,54.68,1100.0,47.4672,47.4672,47.4411,47.4672,1100.0
2005-03-07 13:45:00,54.68,54.68,54.6,54.64,1300.0,47.4672,47.4672,47.3977,47.4324,1300.0
2005-03-07 13:50:00,54.64,54.7,54.58,54.64,3000.0,47.4324,47.4845,47.3803,47.4324,3000.0
2005-03-07 13:55:00,54.63,54.64,54.63,54.64,500.0,47.4238,47.4324,47.4238,47.4324,500.0
2005-03-07 14:00:00,54.61,54.66,54.61,54.63,900.0,47.4064,47.4498,47.4064,47.4238,900.0
2005-03-07 14:05:00,54.66,54.66,54.58,54.64,1200.0,47.4498,47.4498,47.3803,47.4324,1200.0
2005-03-07 14:10:00,54.6,54.65,54.6,54.63,1400.0,47.3977,47.4411,47.3977,47.4238,1400.0
2005-03-07 14:15:00,54.6,54.6,54.58,54.59,2800.0,47.3977,47.3977,47.3803,47.389,2800.0
2005-03-07 14:20:00,54.59,54.59,54.57,54.57,900.0,47.389,47.389,47.3717,47.3717,900.0
2005-03-07 14:25:00,54.57,54.57,54.43,54.45,4200.0,47.3717,47.3717,47.2501,47.2675,4200.0
2005-03-07 14:30:00,54.45,54.55,54.45,54.54,4000.0,47.2675,47.3543,47.2675,47.3456,4000.0
2005-03-07 14:35:00,54.52,54.6,54.52,54.6,1600.0,47.3283,47.3977,47.3283,47.3977,1600.0
2005-03-07 14:40:00,54.6,54.68,54.6,54.68,3200.0,47.3977,47.4672,47.3977,47.4672,3200.0
2005-03-07 14:45:00,54.65,54.67,54.65,54.65,300.0,47.4411,47.4585,47.4411,47.4411,300.0
2005-03-07 14:50:00,54.68,54.78,54.68,54.78,4100.0,47.4672,47.554,47.4672,47.554,4100.0
2005-03-07 14:55:00,54.81,54.83,54.78,54.81,2400.0,47.58,47.5974,47.554,47.58,2400.0
2005-03-07 15:00:00,54.84,54.91,54.81,54.9,3700.0,47.606,47.6668,47.58,47.6581,3700.0
2005-03-07 15:05:00,54.93,54.97,54.85,54.85,4200.0,47.6842,47.7189,47.6147,47.6147,4200.0
2005-03-07 15:10:00,54.89,54.89,54.84,54.84,2900.0,47.6495,47.6495,47.606,47.606,2900.0
2005-03-07 15:15:00,54.84,54.84,54.84,54.84,1300.0,47.606,47.606,47.606,47.606,1300.0
2005-03-07 15:20:00,54.84,54.9,54.84,54.87,4000.0,47.606,47.6581,47.606,47.6321,4000.0
2005-03-07 15:25:00,54.9,54.9,54.85,54.86,6300.0,47.6581,47.6581,47.6147,47.6234,6300.0
2005-03-07 15:30:00,54.86,54.87,54.84,54.86,2500.0,47.6234,47.6321,47.606,47.6234,2500.0
2005-03-07 15:35:00,54.85,54.91,54.85,54.88,2200.0,47.6147,47.6668,47.6147,47.6408,2200.0
2005-03-07 15:40:00,54.86,54.91,54.86,54.91,6500.0,47.6234,47.6668,47.6234,47.6668,6500.0
2005-03-07 15:45:00,54.91,54.91,54.82,54.82,5500.0,47.6668,47.6668,47.5887,47.5887,5500.0
2005-03-07 15:50:00,54.81,54.89,54.81,54.89,2900.0,47.58,47.6495,47.58,47.6495,2900.0
2005-03-07 15:55:00,54.89,54.89,54.76,54.76,15500.0,47.6495,47.6495,47.5366,47.5366,15500.0
2005-03-08 09:40:00,53.5,53.51,53.31,53.35,48900.0,46.4428,46.4515,46.2779,46.3126,48900.0
2005-03-08 09:45:00,53.33,54.17,53.33,54.1,31700.0,46.2952,47.0244,46.2952,46.9637,31700.0
2005-03-08 09:50:00,54.09,54.19,53.91,54.18,13700.0,46.955,47.0418,46.7987,47.0331,13700.0
2005-03-08 09:55:00,54.19,54.25,53.67,53.68,23300.0,47.0418,47.0939,46.5904,46.5991,23300.0
2005-03-08 10:00:00,53.55,53.71,53.46,53.67,18000.0,46.4862,46.6251,46.4081,46.5904,18000.0
2005-03-08 10:05:00,53.61,53.67,53.11,53.11,17500.0,46.5383,46.5904,46.1043,46.1043,17500.0
2005-03-08 10:10:00,53.04,53.12,52.91,53.12,21200.0,46.0435,46.1129,45.9306,46.1129,21200.0
2005-03-08 10:15:00,53.12,53.22,53.01,53.07,12300.0,46.1129,46.1997,46.0174,46.0695,12300.0
2005-03-08 10:20:00,53.11,53.33,53.11,53.32,9100.0,46.1043,46.2952,46.1043,46.2866,9100.0
2005-03-08 10:25:00,53.28,53.29,53.2,53.29,12700.0,46.2518,46.2605,46.1824,46.2605,12700.0
2005-03-08 10:30:00,53.29,53.44,53.29,53.37,12900.0,46.2605,46.3907,46.2605,46.33,12900.0
2005-03-08 10:35:00,53.3,53.43,53.24,53.33,9100.0,46.2692,46.382,46.2171,46.2952,9100.0
2005-03-08 10:40:00,53.29,53.33,53.15,53.29,11400.0,46.2605,46.2952,46.139,46.2605,11400.0
2005-03-08 10:45:00,53.29,53.39,53.29,53.37,4400.0,46.2605,46.3473,46.2605,46.33,4400.0
2005-03-08 10:50:00,53.38,53.43,53.38,53.43,2500.0,46.3386,46.382,46.3386,46.382,2500.0
2005-03-08 10:55:00,53.43,53.46,53.42,53.46,5400.0,46.382,46.4081,46.3734,46.4081,5400.0
2005-03-08 11:00:00,53.46,53.49,53.45,53.45,5000.0,46.4081,46.4341,46.3994,46.3994,5000.0
2005-03-08 11:05:00,53.44,53.44,53.36,53.36,25800.0,46.3907,46.3907,46.3213,46.3213,25800.0
2005-03-08 11:10:00,53.36,53.37,53.21,53.25,13500.0,46.3213,46.33,46.1911,46.2258,13500.0
2005-03-08 11:15:00,53.25,53.39,53.23,53.36,16000.0,46.2258,46.3473,46.2084,46.3213,16000.0
2005-03-08 11:20:00,53.36,53.36,53.28,53.29,4800.0,46.3213,46.3213,46.2518,46.2605,4800.0
2005-03-08 11:25:00,53.3,53.34,53.27,53.27,8300.0,46.2692,46.3039,46.2431,46.2431,8300.0
2005-03-08 11:30:00,53.27,53.27,53.22,53.26,12600.0,46.2431,46.2431,46.1997,46.2345,12600.0
2005-03-08 11:35:00,53.26,53.36,53.25,53.36,4500.0,46.2345,46.3213,46.2258,46.3213,4500.0
2005-03-08 11:40:00,53.36,53.42,53.33,53.39,9600.0,46.3213,46.3734,46.2952,46.3473,9600.0
2005-03-08 11:45:00,53.39,53.43,53.3,53.3,10000.0,46.3473,46.382,46.2692,46.2692,10000.0
2005-03-08 11:50:00,53.3,53.37,53.28,53.32,13000.0,46.2692,46.33,46.2518,46.2866,13000.0
2005-03-08 11:55:00,53.32,53.43,53.32,53.36,8400.0,46.2866,46.382,46.2866,46.3213,8400.0
2005-03-08 12:00:00,53.34,53.36,53.31,53.36,6500.0,46.3039,46.3213,46.2779,46.3213,6500.0
2005-03-08 12:05:00,53.34,53.35,53.26,53.29,8500.0,46.3039,46.3126,46.2345,46.2605,8500.0
2005-03-08 12:10:00,53.28,53.28,53.03,53.09,16000.0,46.2518,46.2518,46.0348,46.0869,16000.0
2005-03-08 12:15:00,53.12,53.22,53.11,53.2,4500.0,46.1129,46.1997,46.1043,46.1824,4500.0
2005-03-08 12:20:00,53.2,53.22,53.14,53.18,7300.0,46.1824,46.1997,46.1303,46.165,7300.0
2005-03-08 12:25:00,53.18,53.19,53.1,53.15,25700.0,46.165,46.1737,46.0956,46.139,25700.0
2005-03-08 12:30:00,53.15,53.17,53.12,53.13,10600.0,46.139,46.1563,46.1129,46.1216,10600.0
2005-03-08 12:35:00,53.13,53.14,53.11,53.12,8900.0,46.1216,46.1303,46.1043,46.1129,8900.0
2005-03-08 12:40:00,53.12,53.2,53.12,53.18,6400.0,46.1129,46.1824,46.1129,46.165,6400.0
2005-03-08 12:45:00,53.18,53.18,53.12,53.12,4600.0,46.165,46.165,46.1129,46.1129,4600.0
2005-03-08 12:50:00,53.12,53.2,53.12,53.17,6200.0,46.1129,46.1824,46.1129,46.1563,6200.0
2005-03-08 12:55:00,53.19,53.2,53.15,53.15,9700.0,46.1737,46.1824,46.139,46.139,9700.0
2005-03-08 13:00:00,53.16,53.16,53.04,53.06,10800.0,46.1477,46.1477,46.0435,46.0608,10800.0
2005-03-08 13:05:00,53.08,53.15,53.08,53.15,6500.0,46.0782,46.139,46.0782,46.139,6500.0
2005-03-08 13:10:00,53.15,53.18,53.15,53.18,5700.0,46.139,46.165,46.139,46.165,5700.0
2005-03-08 13:15:00,53.18,53.21,53.16,53.2,10800.0,46.165,46.1911,46.1477,46.1824,10800.0
2005-03-08 13:20:00,53.2,53.23,53.2,53.23,3400.0,46.1824,46.2084,46.1824,46.2084,3400.0
2005-03-08 13:25:00,53.24,53.28,53.22,53.22,6700.0,46.2171,46.2518,46.1997,46.1997,6700.0
2005-03-08 13:30:00,53.22,53.25,53.21,53.22,6200.0,46.1997,46.2258,46.1911,46.1997,6200.0
2005-03-08 13:35:00,53.22,53.28,53.22,53.24,7800.0,46.1997,46.2518,46.1997,46.2171,7800.0
2005-03-08 13:40:00,53.23,53.24,53.19,53.2,17100.0,46.2084,46.2171,46.1737,46.1824,17100.0
2005-03-08 13:45:00,53.19,53.2,53.17,53.18,9900.0,46.1737,46.1824,46.1563,46.165,9900.0
2005-03-08 13:50:00,53.18,53.19,53.17,53.17,4800.0,46.165,46.1737,46.1563,46.1563,4800.0
2005-03-08 13:55:00,53.17,53.18,53.17,53.17,2500.0,46.1563,46.165,46.1563,46.1563,2500.0
2005-03-08 14:00:00,53.17,53.18,53.15,53.18,15400.0,46.1563,46.165,46.139,46.165,15400.0
2005-03-08 14:05:00,53.18,53.21,53.15,53.15,5000.0,46.165,46.1911,46.139,46.139,5000.0
2005-03-08 14:10:00,53.15,53.22,53.15,53.22,7100.0,46.139,46.1997,46.139,46.1997,7100.0
2005-03-08 14:15:00,53.22,53.26,53.21,53.23,4400.0,46.1997,46.2345,46.1911,46.2084,4400.0
2005-03-08 14:20:00,53.23,53.28,53.23,53.24,7300.0,46.2084,46.2518,46.2084,46.2171,7300.0
2005-03-08 14:25:00,53.25,53.25,53.22,53.22,13400.0,46.2258,46.2258,46.1997,46.1997,13400.0
2005-03-08 14:30:00,53.21,53.21,53.19,53.19,7000.0,46.1911,46.1911,46.1737,46.1737,7000.0
2005-03-08 14:35:00,53.19,53.2,53.18,53.2,17500.0,46.1737,46.1824,46.165,46.1824,17500.0
2005-03-08 14:40:00,53.2,53.27,53.2,53.22,9600.0,46.1824,46.2431,46.1824,46.1997,9600.0
2005-03-08 14:45:00,53.23,53.24,53.2,53.21,5800.0,46.2084,46.2171,46.1824,46.1911,5800.0
2005-03-08 14:50:00,53.21,53.22,53.18,53.19,7200.0,46.1911,46.1997,46.165,46.1737,7200.0
2005-03-08 14:55:00,53.2,53.2,53.19,53.2,5600.0,46.1824,46.1824,46.1737,46.1824,5600.0
2005-03-08 15:00:00,53.2,53.22,53.19,53.19,8400.0,46.1824,46.1997,46.1737,46.1737,8400.0
2005-03-08 15:05:00,53.19,53.19,53.13,53.13,5000.0,46.1737,46.1737,46.1216,46.1216,5000.0
2005-03-08 15:10:00,53.13,53.13,53.11,53.12,3500.0,46.1216,46.1216,46.1043,46.1129,3500.0
2005-03-08 15:15:00,53.12,53.18,53.12,53.18,15900.0,46.1129,46.165,46.1129,46.165,15900.0
2005-03-08 15:20:00,53.18,53.18,53.08,53.1,12100.0,46.165,46.165,46.0782,46.0956,12100.0
2005-03-08 15:25:00,53.11,53.13,53.1,53.11,8200.0,46.1043,46.1216,46.0956,46.1043,8200.0
2005-03-08 15:30:00,53.11,53.13,53.11,53.13,19000.0,46.1043,46.1216,46.1043,46.1216,19000.0
2005-03-08 15:35:00,53.13,53.17,52.95,52.99,20400.0,46.1216,46.1563,45.9654,46.0001,20400.0
2005-03-08 15:40:00,52.97,52.99,52.94,52.98,23300.0,45.9827,46.0001,45.9567,45.9914,23300.0
2005-03-08 15:45:00,52.96,53.02,52.96,53.02,14100.0,45.974,46.0261,45.974,46.0261,14100.0
2005-03-08 15:50:00,53.04,53.13,53.02,53.08,10900.0,46.0435,46.1216,46.0261,46.0782,10900.0
2005-03-08 15:55:00,53.07,53.08,52.98,52.98,20300.0,46.0695,46.0782,45.9914,45.9914,20300.0
2005-03-09 09:35:00,53.3,53.3,53.3,53.3,8100.0,46.2692,46.2692,46.2692,46.2692,8100.0
2005-03-09 09:40:00,53.3,53.66,53.3,53.5,10300.0,46.2692,46.5817,46.2692,46.4428,10300.0
2005-03-09 09:45:00,53.45,53.46,53.34,53.36,3100.0,46.3994,46.4081,46.3039,46.3213,3100.0
2005-03-09 09:50:00,53.36,53.65,53.06,53.06,12400.0,46.3213,46.573,46.0608,46.0608,12400.0
2005-03-09 09:55:00,52.75,53.0,52.5,52.5,37000.0,45.7917,46.0088,45.5747,45.5747,37000.0
2005-03-09 10:00:00,52.49,52.49,51.75,51.75,17400.0,45.566,45.566,44.9237,44.9237,17400.0
2005-03-09 10:05:00,51.0,52.0,51.0,52.0,43600.0,44.2726,45.1407,44.2726,45.1407,43600.0
2005-03-09 10:10:00,52.03,52.56,52.03,52.5,25100.0,45.1667,45.6268,45.1667,45.5747,25100.0
2005-03-09 10:15:00,52.31,52.45,52.27,52.45,11200.0,45.4098,45.5313,45.3751,45.5313,11200.0
2005-03-09 10:20:00,52.4,52.58,52.4,52.54,7700.0,45.4879,45.6442,45.4879,45.6094,7700.0
2005-03-09 10:25:00,52.54,52.68,52.54,52.68,7200.0,45.6094,45.731,45.6094,45.731,7200.0
2005-03-09 10:30:00,52.68,52.93,52.68,52.89,6300.0,45.731,45.948,45.731,45.9133,6300.0
2005-03-09 10:35:00,52.91,53.18,52.91,53.14,8600.0,45.9306,46.165,45.9306,46.1303,8600.0
2005-03-09 10:40:00,53.14,53.14,52.94,52.97,6600.0,46.1303,46.1303,45.9567,45.9827,6600.0
2005-03-09 10:45:00,52.93,53.0,52.93,53.0,27200.0,45.948,46.0088,45.948,46.0088,27200.0
2005-03-09 10:50:00,53.0,53.15,52.96,52.96,14400.0,46.0088,46.139,45.974,45.974,14400.0
2005-03-09 10:55:00,53.02,53.11,52.84,52.85,21200.0,46.0261,46.1043,45.8699,45.8786,21200.0
2005-03-09 11:00:00,52.85,52.96,52.85,52.96,5200.0,45.8786,45.974,45.8786,45.974,5200.0
2005-03-09 11:05:00,52.97,53.1,52.93,53.0,11200.0,45.9827,46.0956,45.948,46.0088,11200.0
2005-03-09 11:10:00,53.01,53.02,53.0,53.02,5000.0,46.0174,46.0261,46.0088,46.0261,5000.0
2005-03-09 11:15:00,53.02,53.07,52.98,53.06,4700.0,46.0261,46.0695,45.9914,46.0608,4700.0
2005-03-09 11:20:00,53.06,53.1,53.06,53.1,9800.0,46.0608,46.0956,46.0608,46.0956,9800.0
2005-03-09 11:25:00,53.1,53.1,53.05,53.05,6100.0,46.0956,46.0956,46.0522,46.0522,6100.0
2005-03-09 11:30:00,53.05,53.08,53.01,53.08,2600.0,46.0522,46.0782,46.0174,46.0782,2600.0
2005-03-09 11:35:00,53.08,53.14,53.04,53.04,5100.0,46.0782,46.1303,46.0435,46.0435,5100.0
2005-03-09 11:40:00,53.02,53.03,53.0,53.0,2800.0,46.0261,46.0348,46.0088,46.0088,2800.0
2005-03-09 11:45:00,53.0,53.04,53.0,53.04,2300.0,46.0088,46.0435,46.0088,46.0435,2300.0
2005-03-09 11:50:00,53.04,53.04,53.0,53.03,9600.0,46.0435,46.0435,46.0088,46.0348,9600.0
2005-03-09 11:55:00,53.07,53.07,53.06,53.07,1700.0,46.0695,46.0695,46.0608,46.0695,1700.0
2005-03-09 12:00:00,53.05,53.05,53.0,53.03,5500.0,46.0522,46.0522,46.0088,46.0348,5500.0
2005-03-09 12:05:00,53.02,53.03,53.0,53.0,3300.0,46.0261,46.0348,46.0088,46.0088,3300.0
2005-03-09 12:10:00,53.01,53.02,53.01,53.02,2000.0,46.0174,46.0261,46.0174,46.0261,2000.0
2005-03-09 12:15:00,53.01,53.02,53.0,53.0,10900.0,46.0174,46.0261,46.0088,46.0088,10900.0
2005-03-09 12:20:00,53.0,53.08,52.98,53.06,15400.0,46.0088,46.0782,45.9914,46.0608,15400.0
2005-03-09 12:25:00,53.07,53.12,53.07,53.09,2000.0,46.0695,46.1129,46.0695,46.0869,2000.0
2005-03-09 12:30:00,53.08,53.15,53.07,53.14,4900.0,46.0782,46.139,46.0695,46.1303,4900.0
2005-03-09 12:35:00,53.15,53.15,53.14,53.14,6100.0,46.139,46.139,46.1303,46.1303,6100.0
2005-03-09 12:40:00,53.13,53.14,53.09,53.09,7000.0,46.1216,46.1303,46.0869,46.0869,7000.0
2005-03-09 12:45:00,53.09,53.1,53.09,53.1,2400.0,46.0869,46.0956,46.0869,46.0956,2400.0
2005-03-09 12:50:00,53.1,53.1,52.96,53.0,11000.0,46.0956,46.0956,45.974,46.0088,11000.0
2005-03-09 12:55:00,53.0,53.0,52.93,52.95,4500.0,46.0088,46.0088,45.948,45.9654,4500.0
2005-03-09 13:00:00,52.9,53.0,52.9,53.0,3500.0,45.922,46.0088,45.922,46.0088,3500.0
2005-03-09 13:05:00,53.0,53.0,52.98,53.0,12700.0,46.0088,46.0088,45.9914,46.0088,12700.0
2005-03-09 13:10:00,53.0,53.02,53.0,53.02,1700.0,46.0088,46.0261,46.0088,46.0261,1700.0
2005-03-09 13:15:00,53.03,53.04,53.02,53.02,900.0,46.0348,46.0435,46.0261,46.0261,900.0
2005-03-09 13:20:00,53.01,53.08,53.01,53.06,3900.0,46.0174,46.0782,46.0174,46.0608,3900.0
2005-03-09 13:25:00,53.06,53.09,53.05,53.09,1500.0,46.0608,46.0869,46.0522,46.0869,1500.0
2005-03-09 13:30:00,53.08,53.1,53.06,53.07,4700.0,46.0782,46.0956,46.0608,46.0695,4700.0
2005-03-09 13:35:00,53.07,53.07,53.06,53.06,1300.0,46.0695,46.0695,46.0608,46.0608,1300.0
2005-03-09 13:40:00,53.06,53.06,53.05,53.05,1200.0,46.0608,46.0608,46.0522,46.0522,1200.0
2005-03-09 13:45:00,53.04,53.05,53.04,53.04,1000.0,46.0435,46.0522,46.0435,46.0435,1000.0
2005-03-09 13:50:00,53.05,53.1,53.05,53.1,2100.0,46.0522,46.0956,46.0522,46.0956,2100.0
2005-03-09 13:55:00,53.11,53.14,53.11,53.12,1100.0,46.1043,46.1303,46.1043,46.1129,1100.0
2005-03-09 14:00:00,53.12,53.16,53.11,53.13,3100.0,46.1129,46.1477,46.1043,46.1216,3100.0
2005-03-09 14:05:00,53.13,53.18,53.12,53.12,6700.0,46.1216,46.165,46.1129,46.1129,6700.0
2005-03-09 14:10:00,53.13,53.13,53.08,53.08,1900.0,46.1216,46.1216,46.0782,46.0782,1900.0
2005-03-09 14:15:00,53.09,53.17,53.08,53.17,3500.0,46.0869,46.1563,46.0782,46.1563,3500.0
2005-03-09 14:20:00,53.16,53.16,53.07,53.07,2700.0,46.1477,46.1477,46.0695,46.0695,2700.0
2005-03-09 14:25:00,53.02,53.03,52.92,52.92,7800.0,46.0261,46.0348,45.9393,45.9393,7800.0
2005-03-09 14:30:00,52.94,53.08,52.94,53.08,4400.0,45.9567,46.0782,45.9567,46.0782,4400.0
2005-03-09 14:35:00,53.1,53.1,53.05,53.07,3100.0,46.0956,46.0956,46.0522,46.0695,3100.0
2005-03-09 14:40:00,53.07,53.16,53.07,53.16,3000.0,46.0695,46.1477,46.0695,46.1477,3000.0
2005-03-09 14:45:00,53.16,53.2,53.15,53.17,3200.0,46.1477,46.1824,46.139,46.1563,3200.0
2005-03-09 14:50:00,53.16,53.2,53.16,53.2,3400.0,46.1477,46.1824,46.1477,46.1824,3400.0
2005-03-09 14:55:00,53.2,53.2,53.12,53.12,3600.0,46.1824,46.1824,46.1129,46.1129,3600.0
2005-03-09 15:00:00,53.13,53.13,53.01,53.06,7900.0,46.1216,46.1216,46.0174,46.0608,7900.0
2005-03-09 15:05:00,53.08,53.17,53.08,53.17,4300.0,46.0782,46.1563,46.0782,46.1563,4300.0
2005-03-09 15:10:00,53.17,53.23,53.13,53.13,13100.0,46.1563,46.2084,46.1216,46.1216,13100.0
2005-03-09 15:15:00,53.14,53.14,53.05,53.12,12600.0,46.1303,46.1303,46.0522,46.1129,12600.0
2005-03-09 15:20:00,53.13,53.27,53.13,53.26,6000.0,46.1216,46.2431,46.1216,46.2345,6000.0
2005-03-09 15:25:00,53.26,53.27,53.25,53.27,15800.0,46.2345,46.2431,46.2258,46.2431,15800.0
2005-03-09 15:30:00,53.28,53.3,53.22,53.22,5400.0,46.2518,46.2692,46.1997,46.1997,5400.0
2005-03-09 15:35:00,53.21,53.22,53.06,53.07,6300.0,46.1911,46.1997,46.0608,46.0695,6300.0
2005-03-09 15:40:00,53.07,53.08,53.01,53.05,5400.0,46.0695,46.0782,46.0174,46.0522,5400.0
2005-03-09 15:45:00,53.06,53.17,53.01,53.12,7500.0,46.0608,46.1563,46.0174,46.1129,7500.0
2005-03-09 15:50:00,53.13,53.13,53.0,53.02,7600.0,46.1216,46.1216,46.0088,46.0261,7600.0
2005-03-09 15:55:00,53.03,53.03,52.96,53.0,19700.0,46.0348,46.0348,45.974,46.0088,19700.0
2005-03-10 09:30:00,53.1,53.14,53.1,53.14,12700.0,46.0956,46.1303,46.0956,46.1303,12700.0
2005-03-10 09:35:00,53.16,53.16,53.07,53.07,8500.0,46.1477,46.1477,46.0695,46.0695,8500.0
2005-03-10 09:40:00,53.08,53.08,53.01,53.01,9400.0,46.0782,46.0782,46.0174,46.0174,9400.0
2005-03-10 09:45:00,53.01,53.26,53.0,53.18,7200.0,46.0174,46.2345,46.0088,46.165,7200.0
2005-03-10 09:50:00,53.16,53.17,53.01,53.08,2200.0,46.1477,46.1563,46.0174,46.0782,2200.0
2005-03-10 09:55:00,53.13,53.24,53.13,53.24,2800.0,46.1216,46.2171,46.1216,46.2171,2800.0
2005-03-10 10:00:00,53.18,53.22,53.18,53.19,2500.0,46.165,46.1997,46.165,46.1737,2500.0
2005-03-10 10:05:00,53.21,53.21,53.14,53.14,4500.0,46.1911,46.1911,46.1303,46.1303,4500.0
2005-03-10 10:10:00,53.14,53.14,53.08,53.08,1000.0,46.1303,46.1303,46.0782,46.0782,1000.0
2005-03-10 10:15:00,53.08,53.11,52.98,53.06,3300.0,46.0782,46.1043,45.9914,46.0608,3300.0
2005-03-10 10:20:00,53.11,53.11,53.02,53.02,2800.0,46.1043,46.1043,46.0261,46.0261,2800.0
2005-03-10 10:25:00,53.05,53.05,53.01,53.02,8200.0,46.0522,46.0522,46.0174,46.0261,8200.0
2005-03-10 10:30:00,53.0,53.01,52.95,53.0,1700.0,46.0088,46.0174,45.9654,46.0088,1700.0
2005-03-10 10:35:00,53.02,53.06,53.0,53.04,3800.0,46.0261,46.0608,46.0088,46.0435,3800.0
2005-03-10 10:40:00,53.04,53.12,53.02,53.07,5400.0,46.0435,46.1129,46.0261,46.0695,5400.0
2005-03-10 10:45:00,53.07,53.1,53.02,53.02,2300.0,46.0695,46.0956,46.0261,46.0261,2300.0
2005-03-10 10:50:00,53.05,53.06,53.05,53.06,500.0,46.0522,46.0608,46.0522,46.0608,500.0
2005-03-10 10:55:00,53.06,53.1,53.06,53.07,800.0,46.0608,46.0956,46.0608,46.0695,800.0
2005-03-10 11:00:00,53.07,53.07,53.02,53.02,1400.0,46.0695,46.0695,46.0261,46.0261,1400.0
2005-03-10 11:05:00,53.02,53.03,53.0,53.01,6900.0,46.0261,46.0348,46.0088,46.0174,6900.0
2005-03-10 11:10:00,53.01,53.01,52.96,52.96,2000.0,46.0174,46.0174,45.974,45.974,2000.0
2005-03-10 11:15:00,52.97,53.01,52.94,53.01,2900.0,45.9827,46.0174,45.9567,46.0174,2900.0
2005-03-10 11:20:00,53.01,53.04,53.0,53.0,2100.0,46.0174,46.0435,46.0088,46.0088,2100.0
2005-03-10 11:25:00,52.99,53.02,52.95,52.98,18600.0,46.0001,46.0261,45.9654,45.9914,18600.0
2005-03-10 11:30:00,52.98,53.06,52.98,53.06,15600.0,45.9914,46.0608,45.9914,46.0608,15600.0
2005-03-10 11:35:00,53.06,53.07,53.02,53.02,2100.0,46.0608,46.0695,46.0261,46.0261,2100.0
2005-03-10 11:40:00,53.02,53.02,52.96,52.96,1100.0,46.0261,46.0261,45.974,45.974,1100.0
2005-03-10 11:45:00,53.0,53.01,52.96,53.01,4800.0,46.0088,46.0174,45.974,46.0174,4800.0
2005-03-10 11:50:00,53.0,53.06,53.0,53.05,1300.0,46.0088,46.0608,46.0088,46.0522,1300.0
2005-03-10 11:55:00,53.06,53.06,53.04,53.04,700.0,46.0608,46.0608,46.0435,46.0435,700.0
2005-03-10 12:00:00,53.05,53.07,53.05,53.07,800.0,46.0522,46.0695,46.0522,46.0695,800.0
2005-03-10 12:05:00,53.07,53.07,53.06,53.07,600.0,46.0695,46.0695,46.0608,46.0695,600.0
2005-03-10 12:10:00,53.07,53.12,53.07,53.1,2200.0,46.0695,46.1129,46.0695,46.0956,2200.0
2005-03-10 12:15:00,53.12,53.13,53.11,53.13,900.0,46.1129,46.1216,46.1043,46.1216,900.0
2005-03-10 12:20:00,53.15,53.35,53.15,53.16,10500.0,46.139,46.3126,46.139,46.1477,10500.0
2005-03-10 12:25:00,53.16,53.21,53.16,53.19,2200.0,46.1477,46.1911,46.1477,46.1737,2200.0
2005-03-10 12:30:00,53.2,53.23,53.19,53.22,1800.0,46.1824,46.2084,46.1737,46.1997,1800.0
2005-03-10 12:35:00,53.25,53.25,53.12,53.2,6800.0,46.2258,46.2258,46.1129,46.1824,6800.0
2005-03-10 12:40:00,53.21,53.21,53.12,53.12,1500.0,46.1911,46.1911,46.1129,46.1129,1500.0
2005-03-10 12:45:00,53.11,53.11,53.11,53.11,2400.0,46.1043,46.1043,46.1043,46.1043,2400.0
2005-03-10 12:50:00,53.12,53.12,53.07,53.07,6800.0,46.1129,46.1129,46.0695,46.0695,6800.0
2005-03-10 12:55:00,53.07,53.14,53.07,53.14,5500.0,46.0695,46.1303,46.0695,46.1303,5500.0
2005-03-10 13:00:00,53.19,53.23,53.18,53.22,3600.0,46.1737,46.2084,46.165,46.1997,3600.0
2005-03-10 13:05:00,53.19,53.26,53.16,53.16,8900.0,46.1737,46.2345,46.1477,46.1477,8900.0
2005-03-10 13:10:00,53.16,53.2,53.16,53.2,2000.0,46.1477,46.1824,46.1477,46.1824,2000.0
2005-03-10 13:15:00,53.17,53.19,53.17,53.19,300.0,46.1563,46.1737,46.1563,46.1737,300.0
2005-03-10 13:20:00,53.17,53.18,53.16,53.17,1000.0,46.1563,46.165,46.1477,46.1563,1000.0
2005-03-10 13:25:00,53.18,53.23,53.18,53.23,1800.0,46.165,46.2084,46.165,46.2084,1800.0
2005-03-10 13:30:00,53.23,53.31,53.19,53.31,5700.0,46.2084,46.2779,46.1737,46.2779,5700.0
2005-03-10 13:35:00,53.3,53.38,53.28,53.38,4700.0,46.2692,46.3386,46.2518,46.3386,4700.0
2005-03-10 13:40:00,53.38,53.42,53.37,53.37,1200.0,46.3386,46.3734,46.33,46.33,1200.0
2005-03-10 13:45:00,53.37,53.42,53.36,53.39,9500.0,46.33,46.3734,46.3213,46.3473,9500.0
2005-03-10 13:50:00,53.39,53.42,53.37,53.37,9400.0,46.3473,46.3734,46.33,46.33,9400.0
2005-03-10 13:55:00,53.38,53.38,53.37,53.37,400.0,46.3386,46.3386,46.33,46.33,400.0
2005-03-10 14:00:00,53.41,53.41,53.33,53.37,2600.0,46.3647,46.3647,46.2952,46.33,2600.0
2005-03-10 14:05:00,53.31,53.31,53.17,53.17,5200.0,46.2779,46.2779,46.1563,46.1563,5200.0
2005-03-10 14:10:00,53.17,53.2,53.17,53.2,600.0,46.1563,46.1824,46.1563,46.1824,600.0
2005-03-10 14:15:00,53.19,53.2,53.13,53.13,2200.0,46.1737,46.1824,46.1216,46.1216,2200.0
2005-03-10 14:20:00,53.17,53.17,53.05,53.06,1300.0,46.1563,46.1563,46.0522,46.0608,1300.0
2005-03-10 14:25:00,53.12,53.12,53.06,53.09,1100.0,46.1129,46.1129,46.0608,46.0869,1100.0
2005-03-10 14:30:00,53.09,53.14,53.05,53.05,900.0,46.0869,46.1303,46.0522,46.0522,900.0
2005-03-10 14:35:00,53.05,53.12,53.05,53.06,3300.0,46.0522,46.1129,46.0522,46.0608,3300.0
2005-03-10 14:40:00,53.09,53.14,53.06,53.11,1200.0,46.0869,46.1303,46.0608,46.1043,1200.0
2005-03-10 14:45:00,53.14,53.14,53.09,53.1,1100.0,46.1303,46.1303,46.0869,46.0956,1100.0
2005-03-10 14:50:00,53.14,53.21,53.14,53.21,3100.0,46.1303,46.1911,46.1303,46.1911,3100.0
2005-03-10 14:55:00,53.2,53.21,53.18,53.2,4700.0,46.1824,46.1911,46.165,46.1824,4700.0
2005-03-10 15:00:00,53.2,53.2,53.19,53.2,2000.0,46.1824,46.1824,46.1737,46.1824,2000.0
2005-03-10 15:05:00,53.19,53.19,53.13,53.13,5300.0,46.1737,46.1737,46.1216,46.1216,5300.0
2005-03-10 15:10:00,53.14,53.2,53.14,53.18,5200.0,46.1303,46.1824,46.1303,46.165,5200.0
2005-03-10 15:15:00,53.17,53.18,53.15,53.17,2600.0,46.1563,46.165,46.139,46.1563,2600.0
2005-03-10 15:20:00,53.18,53.19,53.18,53.19,3800.0,46.165,46.1737,46.165,46.1737,3800.0
2005-03-10 15:25:00,53.19,53.2,53.15,53.18,19300.0,46.1737,46.1824,46.139,46.165,19300.0
2005-03-10 15:30:00,53.18,53.19,53.1,53.14,2500.0,46.165,46.1737,46.0956,46.1303,2500.0
2005-03-10 15:35:00,53.15,53.16,53.11,53.14,8800.0,46.139,46.1477,46.1043,46.1303,8800.0
2005-03-10 15:40:00,53.15,53.15,53.11,53.12,13100.0,46.139,46.139,46.1043,46.1129,13100.0
2005-03-10 15:45:00,53.14,53.14,53.06,53.07,17500.0,46.1303,46.1303,46.0608,46.0695,17500.0
2005-03-10 15:50:00,53.06,53.07,53.02,53.03,5900.0,46.0608,46.0695,46.0261,46.0348,5900.0
2005-03-10 15:55:00,53.03,53.03,52.95,52.98,29100.0,46.0348,46.0348,45.9654,45.9914,29100.0
2005-03-11 09:30:00,53.0,53.0,52.98,52.98,5800.0,46.0088,46.0088,45.9914,45.9914,5800.0
2005-03-11 09:35:00,52.92,53.02,52.83,52.83,5600.0,45.9393,46.0261,45.8612,45.8612,5600.0
2005-03-11 09:40:00,52.83,53.01,52.79,53.01,2200.0,45.8612,46.0174,45.8265,46.0174,2200.0
2005-03-11 09:45:00,53.04,53.18,53.04,53.07,5500.0,46.0435,46.165,46.0435,46.0695,5500.0
2005-03-11 09:50:00,53.08,53.4,53.08,53.4,6000.0,46.0782,46.356,46.0782,46.356,6000.0
2005-03-11 09:55:00,53.4,53.4,53.1,53.2,4600.0,46.356,46.356,46.0956,46.1824,4600.0
2005-03-11 10:00:00,53.24,53.24,53.02,53.02,5400.0,46.2171,46.2171,46.0261,46.0261,5400.0
2005-03-11 10:05:00,53.03,53.04,52.99,53.0,2200.0,46.0348,46.0435,46.0001,46.0088,2200.0
2005-03-11 10:10:00,53.02,53.1,53.02,53.1,1500.0,46.0261,46.0956,46.0261,46.0956,1500.0
2005-03-11 10:15:00,53.04,53.04,52.97,53.01,6000.0,46.0435,46.0435,45.9827,46.0174,6000.0
2005-03-11 10:20:00,53.05,53.1,53.04,53.1,500.0,46.0522,46.0956,46.0435,46.0956,500.0
2005-03-11 10:25:00,53.05,53.05,52.78,52.79,8300.0,46.0522,46.0522,45.8178,45.8265,8300.0
2005-03-11 10:30:00,52.79,52.86,52.75,52.75,4800.0,45.8265,45.8872,45.7917,45.7917,4800.0
2005-03-11 10:35:00,52.76,52.84,52.76,52.84,2400.0,45.8004,45.8699,45.8004,45.8699,2400.0
2005-03-11 10:40:00,52.78,52.85,52.77,52.78,5200.0,45.8178,45.8786,45.8091,45.8178,5200.0
2005-03-11 10:45:00,52.77,52.82,52.74,52.74,3400.0,45.8091,45.8525,45.7831,45.7831,3400.0
2005-03-11 10:50:00,52.74,52.76,52.65,52.65,2100.0,45.7831,45.8004,45.7049,45.7049,2100.0
2005-03-11 10:55:00,52.61,52.62,52.44,52.6,5200.0,45.6702,45.6789,45.5226,45.6615,5200.0
2005-03-11 11:00:00,52.64,52.79,52.63,52.7,4800.0,45.6963,45.8265,45.6876,45.7483,4800.0
2005-03-11 11:05:00,52.69,52.75,52.69,52.75,2700.0,45.7397,45.7917,45.7397,45.7917,2700.0
2005-03-11 11:10:00,52.75,52.77,52.71,52.73,3400.0,45.7917,45.8091,45.757,45.7744,3400.0
2005-03-11 11:15:00,52.73,52.73,52.58,52.61,11300.0,45.7744,45.7744,45.6442,45.6702,11300.0
2005-03-11 11:20:00,52.61,52.64,52.58,52.63,4000.0,45.6702,45.6963,45.6442,45.6876,4000.0
2005-03-11 11:25:00,52.62,52.62,52.55,52.55,3900.0,45.6789,45.6789,45.6181,45.6181,3900.0
2005-03-11 11:30:00,52.52,52.53,52.49,52.5,5300.0,45.5921,45.6008,45.566,45.5747,5300.0
2005-03-11 11:35:00,52.5,52.56,52.5,52.53,3100.0,45.5747,45.6268,45.5747,45.6008,3100.0
2005-03-11 11:40:00,52.53,52.56,52.52,52.53,3400.0,45.6008,45.6268,45.5921,45.6008,3400.0
2005-03-11 11:45:00,52.53,52.57,52.52,52.54,3600.0,45.6008,45.6355,45.5921,45.6094,3600.0
2005-03-11 11:50:00,52.54,52.54,52.54,52.54,1900.0,45.6094,45.6094,45.6094,45.6094,1900.0
2005-03-11 11:55:00,52.54,52.54,52.53,52.54,2000.0,45.6094,45.6094,45.6008,45.6094,2000.0
2005-03-11 12:00:00,52.53,52.65,52.53,52.65,6100.0,45.6008,45.7049,45.6008,45.7049,6100.0
2005-03-11 12:05:00,52.65,52.67,52.64,52.65,3700.0,45.7049,45.7223,45.6963,45.7049,3700.0
2005-03-11 12:10:00,52.66,52.66,52.65,52.65,2900.0,45.7136,45.7136,45.7049,45.7049,2900.0
2005-03-11 12:15:00,52.65,52.66,52.65,52.66,4300.0,45.7049,45.7136,45.7049,45.7136,4300.0
2005-03-11 12:20:00,52.66,52.75,52.66,52.73,3600.0,45.7136,45.7917,45.7136,45.7744,3600.0
2005-03-11 12:25:00,52.72,52.72,52.68,52.68,4000.0,45.7657,45.7657,45.731,45.731,4000.0
2005-03-11 12:30:00,52.68,52.68,52.62,52.65,6600.0,45.731,45.731,45.6789,45.7049,6600.0
2005-03-11 12:35:00,52.65,52.69,52.64,52.69,4900.0,45.7049,45.7397,45.6963,45.7397,4900.0
2005-03-11 12:40:00,52.66,52.67,52.59,52.6,3900.0,45.7136,45.7223,45.6528,45.6615,3900.0
2005-03-11 12:45:00,52.6,52.65,52.6,52.64,3100.0,45.6615,45.7049,45.6615,45.6963,3100.0
2005-03-11 12:50:00,52.64,52.64,52.47,52.49,4400.0,45.6963,45.6963,45.5487,45.566,4400.0
2005-03-11 12:55:00,52.49,52.5,52.46,52.5,4400.0,45.566,45.5747,45.54,45.5747,4400.0
2005-03-11 13:00:00,52.48,52.52,52.35,52.35,4000.0,45.5574,45.5921,45.4445,45.4445,4000.0
2005-03-11 13:05:00,52.34,52.4,52.31,52.33,5300.0,45.4358,45.4879,45.4098,45.4271,5300.0
2005-03-11 13:10:00,52.32,52.36,52.29,52.29,1300.0,45.4185,45.4532,45.3924,45.3924,1300.0
2005-03-11 13:15:00,52.29,52.3,52.29,52.29,4500.0,45.3924,45.4011,45.3924,45.3924,4500.0
2005-03-11 13:20:00,52.3,52.34,52.3,52.32,4200.0,45.4011,45.4358,45.4011,45.4185,4200.0
2005-03-11 13:25:00,52.32,52.34,52.31,52.32,3500.0,45.4185,45.4358,45.4098,45.4185,3500.0
2005-03-11 13:30:00,52.32,52.35,52.31,52.33,3700.0,45.4185,45.4445,45.4098,45.4271,3700.0
2005-03-11 13:35:00,52.33,52.33,52.3,52.31,3200.0,45.4271,45.4271,45.4011,45.4098,3200.0
2005-03-11 13:40:00,52.3,52.34,52.29,52.31,9600.0,45.4011,45.4358,45.3924,45.4098,9600.0
2005-03-11 13:45:00,52.35,52.35,52.2,52.23,13600.0,45.4445,45.4445,45.3143,45.3403,13600.0
2005-03-11 13:50:00,52.22,52.29,52.18,52.26,11400.0,45.3317,45.3924,45.2969,45.3664,11400.0
2005-03-11 13:55:00,52.26,52.27,52.18,52.19,14300.0,45.3664,45.3751,45.2969,45.3056,14300.0
2005-03-11 14:00:00,52.2,52.25,52.2,52.22,7200.0,45.3143,45.3577,45.3143,45.3317,7200.0
2005-03-11 14:05:00,52.22,52.25,52.21,52.24,8600.0,45.3317,45.3577,45.323,45.349,8600.0
2005-03-11 14:10:00,52.23,52.25,52.18,52.18,10100.0,45.3403,45.3577,45.2969,45.2969,10100.0
2005-03-11 14:15:00,52.22,52.24,52.18,52.23,12200.0,45.3317,45.349,45.2969,45.3403,12200.0
2005-03-11 14:20:00,52.23,52.3,52.22,52.26,12400.0,45.3403,45.4011,45.3317,45.3664,12400.0
2005-03-11 14:25:00,52.26,52.3,52.25,52.28,8000.0,45.3664,45.4011,45.3577,45.3837,8000.0
2005-03-11 14:30:00,52.28,52.28,52.27,52.27,7500.0,45.3837,45.3837,45.3751,45.3751,7500.0
2005-03-11 14:35:00,52.27,52.27,52.22,52.22,7300.0,45.3751,45.3751,45.3317,45.3317,7300.0
2005-03-11 14:40:00,52.21,52.28,52.21,52.25,16200.0,45.323,45.3837,45.323,45.3577,16200.0
2005-03-11 14:45:00,52.25,52.29,52.18,52.2,11900.0,45.3577,45.3924,45.2969,45.3143,11900.0
2005-03-11 14:50:00,52.25,52.26,52.18,52.21,11300.0,45.3577,45.3664,45.2969,45.323,11300.0
2005-03-11 14:55:00,52.21,52.21,52.08,52.14,12300.0,45.323,45.323,45.2101,45.2622,12300.0
2005-03-11 15:00:00,52.14,52.24,52.13,52.19,6800.0,45.2622,45.349,45.2535,45.3056,6800.0
2005-03-11 15:05:00,52.19,52.19,51.97,52.04,13100.0,45.3056,45.3056,45.1146,45.1754,13100.0
2005-03-11 15:10:00,52.04,52.17,51.97,51.99,26300.0,45.1754,45.2882,45.1146,45.132,26300.0
2005-03-11 15:15:00,52.0,52.11,51.99,52.07,22700.0,45.1407,45.2362,45.132,45.2014,22700.0
2005-03-11 15:20:00,52.09,52.09,52.02,52.07,14400.0,45.2188,45.2188,45.158,45.2014,14400.0
2005-03-11 15:25:00,52.09,52.11,51.98,52.0,14900.0,45.2188,45.2362,45.1233,45.1407,14900.0
2005-03-11 15:30:00,52.0,52.0,51.89,51.89,15700.0,45.1407,45.1407,45.0452,45.0452,15700.0
2005-03-11 15:35:00,51.89,52.13,51.88,52.13,23100.0,45.0452,45.2535,45.0365,45.2535,23100.0
2005-03-11 15:40:00,52.11,52.15,52.08,52.1,12000.0,45.2362,45.2709,45.2101,45.2275,12000.0
2005-03-11 15:45:00,52.1,52.19,52.08,52.17,19100.0,45.2275,45.3056,45.2101,45.2882,19100.0
2005-03-11 15:50:00,52.17,52.21,52.02,52.18,16100.0,45.2882,45.323,45.158,45.2969,16100.0
2005-03-11 15:55:00,52.18,52.19,52.04,52.11,28400.0,45.2969,45.3056,45.1754,45.2362,28400.0
2005-03-14 09:30:00,52.38,52.55,52.37,52.38,27000.0,45.4705,45.6181,45.4619,45.4705,27000.0
2005-03-14 09:35:00,52.62,52.67,52.55,52.67,6600.0,45.6789,45.7223,45.6181,45.7223,6600.0
2005-03-14 09:40:00,52.73,53.02,52.73,53.0,7400.0,45.7744,46.0261,45.7744,46.0088,7400.0
2005-03-14 09:45:00,53.03,53.1,52.83,52.87,9700.0,46.0348,46.0956,45.8612,45.8959,9700.0
2005-03-14 09:50:00,52.83,52.93,52.77,52.89,5500.0,45.8612,45.948,45.8091,45.9133,5500.0
2005-03-14 09:55:00,52.93,53.0,52.75,52.75,15900.0,45.948,46.0088,45.7917,45.7917,15900.0
2005-03-14 10:00:00,52.74,52.9,52.74,52.75,7200.0,45.7831,45.922,45.7831,45.7917,7200.0
2005-03-14 10:05:00,52.79,52.93,52.79,52.93,3900.0,45.8265,45.948,45.8265,45.948,3900.0
2005-03-14 10:10:00,52.93,52.99,52.88,52.88,9700.0,45.948,46.0001,45.9046,45.9046,9700.0
2005-03-14 10:15:00,52.88,53.01,52.85,53.01,18500.0,45.9046,46.0174,45.8786,46.0174,18500.0
2005-03-14 10:20:00,53.01,53.01,52.96,52.96,2000.0,46.0174,46.0174,45.974,45.974,2000.0
2005-03-14 10:25:00,52.95,52.99,52.95,52.97,5900.0,45.9654,46.0001,45.9654,45.9827,5900.0
2005-03-14 10:30:00,52.97,53.07,52.95,52.95,10900.0,45.9827,46.0695,45.9654,45.9654,10900.0
2005-03-14 10:35:00,52.94,53.05,52.92,52.99,5600.0,45.9567,46.0522,45.9393,46.0001,5600.0
2005-03-14 10:40:00,52.99,52.99,52.9,52.9,5100.0,46.0001,46.0001,45.922,45.922,5100.0
2005-03-14 10:45:00,52.9,52.93,52.89,52.92,3700.0,45.922,45.948,45.9133,45.9393,3700.0
2005-03-14 10:50:00,52.9,52.92,52.89,52.92,4300.0,45.922,45.9393,45.9133,45.9393,4300.0
2005-03-14 10:55:00,52.92,52.97,52.92,52.97,11000.0,45.9393,45.9827,45.9393,45.9827,11000.0
2005-03-14 11:00:00,52.97,52.99,52.95,52.99,6500.0,45.9827,46.0001,45.9654,46.0001,6500.0
2005-03-14 11:05:00,52.99,52.99,52.92,52.92,9000.0,46.0001,46.0001,45.9393,45.9393,9000.0
2005-03-14 11:10:00,52.91,52.94,52.9,52.92,5800.0,45.9306,45.9567,45.922,45.9393,5800.0
2005-03-14 11:15:00,52.93,52.95,52.92,52.95,4900.0,45.948,45.9654,45.9393,45.9654,4900.0
2005-03-14 11:20:00,52.95,52.99,52.95,52.97,16100.0,45.9654,46.0001,45.9654,45.9827,16100.0
2005-03-14 11:25:00,52.98,52.99,52.98,52.99,2700.0,45.9914,46.0001,45.9914,46.0001,2700.0
2005-03-14 11:30:00,52.98,53.02,52.98,53.01,10500.0,45.9914,46.0261,45.9914,46.0174,10500.0
2005-03-14 11:35:00,53.02,53.04,53.02,53.03,3200.0,46.0261,46.0435,46.0261,46.0348,3200.0
2005-03-14 11:40:00,53.04,53.05,53.03,53.05,7700.0,46.0435,46.0522,46.0348,46.0522,7700.0
2005-03-14 11:45:00,53.05,53.08,53.03,53.04,2500.0,46.0522,46.0782,46.0348,46.0435,2500.0
2005-03-14 11:50:00,53.04,53.09,53.04,53.08,3400.0,46.0435,46.0869,46.0435,46.0782,3400.0
2005-03-14 11:55:00,53.07,53.09,53.07,53.08,1300.0,46.0695,46.0869,46.0695,46.0782,1300.0
2005-03-14 12:00:00,53.09,53.1,53.08,53.08,6800.0,46.0869,46.0956,46.0782,46.0782,6800.0
2005-03-14 12:05:00,53.08,53.1,53.08,53.09,5300.0,46.0782,46.0956,46.0782,46.0869,5300.0
2005-03-14 12:10:00,53.08,53.08,53.07,53.08,2300.0,46.0782,46.0782,46.0695,46.0782,2300.0
2005-03-14 12:15:00,53.07,53.09,53.07,53.07,1500.0,46.0695,46.0869,46.0695,46.0695,1500.0
2005-03-14 12:20:00,53.06,53.09,53.05,53.09,3800.0,46.0608,46.0869,46.0522,46.0869,3800.0
2005-03-14 12:25:00,53.1,53.14,53.1,53.1,5000.0,46.0956,46.1303,46.0956,46.0956,5000.0
2005-03-14 12:30:00,53.1,53.11,53.0,53.0,6500.0,46.0956,46.1043,46.0088,46.0088,6500.0
2005-03-14 12:35:00,53.0,53.03,52.95,52.95,3800.0,46.0088,46.0348,45.9654,45.9654,3800.0
2005-03-14 12:40:00,52.97,52.99,52.96,52.96,3300.0,45.9827,46.0001,45.974,45.974,3300.0
2005-03-14 12:45:00,52.97,52.97,52.86,52.89,7300.0,45.9827,45.9827,45.8872,45.9133,7300.0
2005-03-14 12:50:00,52.89,52.89,52.84,52.84,3500.0,45.9133,45.9133,45.8699,45.8699,3500.0
2005-03-14 12:55:00,52.84,52.88,52.82,52.88,6000.0,45.8699,45.9046,45.8525,45.9046,6000.0
2005-03-14 13:00:00,52.86,52.88,52.82,52.88,5900.0,45.8872,45.9046,45.8525,45.9046,5900.0
2005-03-14 13:05:00,52.88,52.91,52.88,52.89,5700.0,45.9046,45.9306,45.9046,45.9133,5700.0
2005-03-14 13:10:00,52.9,52.91,52.89,52.91,3300.0,45.922,45.9306,45.9133,45.9306,3300.0
2005-03-14 13:15:00,52.9,52.98,52.9,52.94,3600.0,45.922,45.9914,45.922,45.9567,3600.0
2005-03-14 13:20:00,52.92,52.92,52.86,52.87,2600.0,45.9393,45.9393,45.8872,45.8959,2600.0
2005-03-14 13:25:00,52.85,52.85,52.83,52.85,2200.0,45.8786,45.8786,45.8612,45.8786,2200.0
2005-03-14 13:30:00,52.85,52.88,52.85,52.88,3800.0,45.8786,45.9046,45.8786,45.9046,3800.0
2005-03-14 13:35:00,52.87,52.93,52.84,52.92,10700.0,45.8959,45.948,45.8699,45.9393,10700.0
2005-03-14 13:40:00,52.94,52.94,52.94,52.94,300.0,45.9567,45.9567,45.9567,45.9567,300.0
2005-03-14 13:45:00,52.94,52.95,52.93,52.94,6100.0,45.9567,45.9654,45.948,45.9567,6100.0
2005-03-14 13:50:00,52.94,52.94,52.91,52.92,6200.0,45.9567,45.9567,45.9306,45.9393,6200.0
2005-03-14 13:55:00,52.92,52.92,52.91,52.92,3100.0,45.9393,45.9393,45.9306,45.9393,3100.0
2005-03-14 14:00:00,52.91,52.92,52.91,52.92,3000.0,45.9306,45.9393,45.9306,45.9393,3000.0
2005-03-14 14:05:00,52.92,52.92,52.88,52.88,4600.0,45.9393,45.9393,45.9046,45.9046,4600.0
2005-03-14 14:10:00,52.87,52.89,52.83,52.83,10200.0,45.8959,45.9133,45.8612,45.8612,10200.0
2005-03-14 14:15:00,52.82,52.83,52.79,52.8,4500.0,45.8525,45.8612,45.8265,45.8351,4500.0
2005-03-14 14:20:00,52.8,52.84,52.8,52.84,3700.0,45.8351,45.8699,45.8351,45.8699,3700.0
2005-03-14 14:25:00,52.82,52.83,52.77,52.77,3900.0,45.8525,45.8612,45.8091,45.8091,3900.0
2005-03-14 14:30:00,52.77,52.78,52.75,52.77,3100.0,45.8091,45.8178,45.7917,45.8091,3100.0
2005-03-14 14:35:00,52.77,52.77,52.74,52.76,12300.0,45.8091,45.8091,45.7831,45.8004,12300.0
2005-03-14 14:40:00,52.76,52.76,52.7,52.71,5800.0,45.8004,45.8004,45.7483,45.757,5800.0
2005-03-14 14:45:00,52.71,52.71,52.65,52.65,10500.0,45.757,45.757,45.7049,45.7049,10500.0
2005-03-14 14:50:00,52.66,52.66,52.59,52.59,9000.0,45.7136,45.7136,45.6528,45.6528,9000.0
2005-03-14 14:55:00,52.59,52.65,52.59,52.63,7800.0,45.6528,45.7049,45.6528,45.6876,7800.0
2005-03-14 15:00:00,52.61,52.65,52.59,52.64,7300.0,45.6702,45.7049,45.6528,45.6963,7300.0
2005-03-14 15:05:00,52.63,52.63,52.62,52.63,3200.0,45.6876,45.6876,45.6789,45.6876,3200.0
2005-03-14 15:10:00,52.64,52.69,52.63,52.66,6200.0,45.6963,45.7397,45.6876,45.7136,6200.0
2005-03-14 15:15:00,52.66,52.67,52.62,52.63,9900.0,45.7136,45.7223,45.6789,45.6876,9900.0
2005-03-14 15:20:00,52.63,52.66,52.61,52.66,19200.0,45.6876,45.7136,45.6702,45.7136,19200.0
2005-03-14 15:25:00,52.68,52.71,52.68,52.7,16300.0,45.731,45.757,45.731,45.7483,16300.0
2005-03-14 15:30:00,52.73,52.74,52.7,52.72,5400.0,45.7744,45.7831,45.7483,45.7657,5400.0
2005-03-14 15:35:00,52.72,52.74,52.71,52.73,4600.0,45.7657,45.7831,45.757,45.7744,4600.0
2005-03-14 15:40:00,52.73,52.75,52.71,52.74,11300.0,45.7744,45.7917,45.757,45.7831,11300.0
2005-03-14 15:45:00,52.75,52.75,52.74,52.75,10300.0,45.7917,45.7917,45.7831,45.7917,10300.0
2005-03-14 15:50:00,52.76,52.77,52.71,52.72,9500.0,45.8004,45.8091,45.757,45.7657,9500.0
2005-03-14 15:55:00,52.7,52.7,52.67,52.67,15100.0,45.7483,45.7483,45.7223,45.7223,15100.0
2005-03-15 09:30:00,52.79,52.79,52.7,52.76,6500.0,45.8265,45.8265,45.7483,45.8004,6500.0
2005-03-15 09:35:00,52.79,52.79,52.79,52.79,100.0,45.8265,45.8265,45.8265,45.8265,100.0
2005-03-15 09:40:00,52.74,52.74,52.5,52.6,10700.0,45.7831,45.7831,45.5747,45.6615,10700.0
2005-03-15 09:45:00,52.61,52.66,52.5,52.55,6800.0,45.6702,45.7136,45.5747,45.6181,6800.0
2005-03-15 09:50:00,52.48,52.66,52.47,52.58,5200.0,45.5574,45.7136,45.5487,45.6442,5200.0
2005-03-15 09:55:00,52.61,52.61,52.5,52.5,2600.0,45.6702,45.6702,45.5747,45.5747,2600.0
2005-03-15 10:00:00,52.5,52.65,52.49,52.54,5000.0,45.5747,45.7049,45.566,45.6094,5000.0
2005-03-15 10:05:00,52.53,52.67,52.53,52.63,1500.0,45.6008,45.7223,45.6008,45.6876,1500.0
2005-03-15 10:10:00,52.63,52.65,52.6,52.64,7700.0,45.6876,45.7049,45.6615,45.6963,7700.0
2005-03-15 10:15:00,52.67,52.67,52.64,52.65,4100.0,45.7223,45.7223,45.6963,45.7049,4100.0
2005-03-15 10:20:00,52.66,52.66,52.61,52.65,13500.0,45.7136,45.7136,45.6702,45.7049,13500.0
2005-03-15 10:25:00,52.65,52.7,52.65,52.7,6100.0,45.7049,45.7483,45.7049,45.7483,6100.0
2005-03-15 10:30:00,52.69,52.69,52.6,52.6,3200.0,45.7397,45.7397,45.6615,45.6615,3200.0
2005-03-15 10:35:00,52.6,52.65,52.55,52.57,8300.0,45.6615,45.7049,45.6181,45.6355,8300.0
2005-03-15 10:40:00,52.6,52.63,52.56,52.63,6400.0,45.6615,45.6876,45.6268,45.6876,6400.0
2005-03-15 10:45:00,52.63,52.69,52.6,52.69,13500.0,45.6876,45.7397,45.6615,45.7397,13500.0
2005-03-15 10:50:00,52.68,52.68,52.67,52.68,2700.0,45.731,45.731,45.7223,45.731,2700.0
2005-03-15 10:55:00,52.68,52.7,52.65,52.69,2600.0,45.731,45.7483,45.7049,45.7397,2600.0
2005-03-15 11:00:00,52.69,52.7,52.65,52.68,9700.0,45.7397,45.7483,45.7049,45.731,9700.0
2005-03-15 11:05:00,52.65,52.69,52.65,52.65,1500.0,45.7049,45.7397,45.7049,45.7049,1500.0
2005-03-15 11:10:00,52.65,52.67,52.65,52.67,2300.0,45.7049,45.7223,45.7049,45.7223,2300.0
2005-03-15 11:15:00,52.7,52.7,52.69,52.69,1400.0,45.7483,45.7483,45.7397,45.7397,1400.0
2005-03-15 11:20:00,52.69,52.69,52.65,52.67,1000.0,45.7397,45.7397,45.7049,45.7223,1000.0
2005-03-15 11:25:00,52.67,52.67,52.66,52.67,1100.0,45.7223,45.7223,45.7136,45.7223,1100.0
2005-03-15 11:30:00,52.67,52.67,52.64,52.65,1900.0,45.7223,45.7223,45.6963,45.7049,1900.0
2005-03-15 11:35:00,52.65,52.65,52.48,52.48,8800.0,45.7049,45.7049,45.5574,45.5574,8800.0
2005-03-15 11:40:00,52.52,52.57,52.48,52.57,3200.0,45.5921,45.6355,45.5574,45.6355,3200.0
2005-03-15 11:45:00,52.57,52.57,52.45,52.55,2200.0,45.6355,45.6355,45.5313,45.6181,2200.0
2005-03-15 11:50:00,52.53,52.56,52.47,52.56,8900.0,45.6008,45.6268,45.5487,45.6268,8900.0
2005-03-15 11:55:00,52.56,52.56,52.47,52.47,3200.0,45.6268,45.6268,45.5487,45.5487,3200.0
2005-03-15 12:00:00,52.47,52.52,52.42,52.52,7000.0,45.5487,45.5921,45.5053,45.5921,7000.0
2005-03-15 12:05:00,52.5,52.51,52.5,52.5,500.0,45.5747,45.5834,45.5747,45.5747,500.0
2005-03-15 12:10:00,52.5,52.5,52.4,52.46,4200.0,45.5747,45.5747,45.4879,45.54,4200.0
2005-03-15 12:15:00,52.46,52.46,52.39,52.45,2600.0,45.54,45.54,45.4792,45.5313,2600.0
2005-03-15 12:20:00,52.49,52.49,52.49,52.49,2900.0,45.566,45.566,45.566,45.566,2900.0
2005-03-15 12:25:00,52.48,52.49,52.48,52.49,1900.0,45.5574,45.566,45.5574,45.566,1900.0
2005-03-15 12:30:00,52.49,52.5,52.48,52.48,1600.0,45.566,45.5747,45.5574,45.5574,1600.0
2005-03-15 12:35:00,52.45,52.52,52.45,52.5,7500.0,45.5313,45.5921,45.5313,45.5747,7500.0
2005-03-15 12:40:00,52.51,52.51,52.47,52.5,700.0,45.5834,45.5834,45.5487,45.5747,700.0
2005-03-15 12:45:00,52.47,52.52,52.47,52.51,4800.0,45.5487,45.5921,45.5487,45.5834,4800.0
2005-03-15 12:50:00,52.52,52.52,52.52,52.52,500.0,45.5921,45.5921,45.5921,45.5921,500.0
2005-03-15 12:55:00,52.5,52.5,52.44,52.46,6300.0,45.5747,45.5747,45.5226,45.54,6300.0
2005-03-15 13:00:00,52.47,52.53,52.47,52.48,1800.0,45.5487,45.6008,45.5487,45.5574,1800.0
2005-03-15 13:05:00,52.5,52.52,52.5,52.52,900.0,45.5747,45.5921,45.5747,45.5921,900.0
2005-03-15 13:10:00,52.49,52.51,52.39,52.41,4800.0,45.566,45.5834,45.4792,45.4966,4800.0
2005-03-15 13:15:00,52.41,52.41,52.36,52.37,2400.0,45.4966,45.4966,45.4532,45.4619,2400.0
2005-03-15 13:20:00,52.37,52.39,52.37,52.38,1400.0,45.4619,45.4792,45.4619,45.4705,1400.0
2005-03-15 13:25:00,52.41,52.41,52.35,52.36,3600.0,45.4966,45.4966,45.4445,45.4532,3600.0
2005-03-15 13:30:00,52.36,52.36,52.24,52.26,2900.0,45.4532,45.4532,45.349,45.3664,2900.0
2005-03-15 13:35:00,52.27,52.3,52.26,52.28,2300.0,45.3751,45.4011,45.3664,45.3837,2300.0
2005-03-15 13:40:00,52.23,52.23,52.14,52.22,3500.0,45.3403,45.3403,45.2622,45.3317,3500.0
2005-03-15 13:45:00,52.18,52.22,52.16,52.21,6700.0,45.2969,45.3317,45.2796,45.323,6700.0
2005-03-15 13:50:00,52.23,52.23,52.22,52.22,600.0,45.3403,45.3403,45.3317,45.3317,600.0
2005-03-15 13:55:00,52.22,52.25,52.21,52.23,3600.0,45.3317,45.3577,45.323,45.3403,3600.0
2005-03-15 14:00:00,52.25,52.31,52.25,52.31,2800.0,45.3577,45.4098,45.3577,45.4098,2800.0
2005-03-15 14:05:00,52.35,52.35,52.35,52.35,200.0,45.4445,45.4445,45.4445,45.4445,200.0
2005-03-15 14:10:00,52.34,52.39,52.34,52.39,5900.0,45.4358,45.4792,45.4358,45.4792,5900.0
2005-03-15 14:15:00,52.37,52.37,52.34,52.34,400.0,45.4619,45.4619,45.4358,45.4358,400.0
2005-03-15 14:20:00,52.35,52.35,52.26,52.31,8300.0,45.4445,45.4445,45.3664,45.4098,8300.0
2005-03-15 14:25:00,52.31,52.41,52.31,52.41,7200.0,45.4098,45.4966,45.4098,45.4966,7200.0
2005-03-15 14:30:00,52.41,52.41,52.35,52.35,2600.0,45.4966,45.4966,45.4445,45.4445,2600.0
2005-03-15 14:35:00,52.31,52.35,52.28,52.35,14400.0,45.4098,45.4445,45.3837,45.4445,14400.0
2005-03-15 14:40:00,52.35,52.35,52.27,52.27,6000.0,45.4445,45.4445,45.3751,45.3751,6000.0
2005-03-15 14:45:00,52.26,52.27,52.22,52.24,2800.0,45.3664,45.3751,45.3317,45.349,2800.0
2005-03-15 14:50:00,52.25,52.27,52.23,52.26,4500.0,45.3577,45.3751,45.3403,45.3664,4500.0
2005-03-15 14:55:00,52.28,52.33,52.28,52.32,1700.0,45.3837,45.4271,45.3837,45.4185,1700.0
2005-03-15 15:00:00,52.32,52.32,52.24,52.24,2200.0,45.4185,45.4185,45.349,45.349,2200.0
2005-03-15 15:05:00,52.25,52.25,52.24,52.24,1300.0,45.3577,45.3577,45.349,45.349,1300.0
2005-03-15 15:10:00,52.25,52.25,52.21,52.23,3300.0,45.3577,45.3577,45.323,45.3403,3300.0
2005-03-15 15:15:00,52.21,52.24,52.21,52.23,4000.0,45.323,45.349,45.323,45.3403,4000.0
2005-03-15 15:20:00,52.23,52.23,52.19,52.22,1100.0,45.3403,45.3403,45.3056,45.3317,1100.0
2005-03-15 15:25:00,52.22,52.29,52.22,52.28,3300.0,45.3317,45.3924,45.3317,45.3837,3300.0
2005-03-15 15:30:00,52.28,52.28,52.18,52.22,7900.0,45.3837,45.3837,45.2969,45.3317,7900.0
2005-03-15 15:35:00,52.22,52.26,52.22,52.25,6000.0,45.3317,45.3664,45.3317,45.3577,6000.0
2005-03-15 15:40:00,52.27,52.27,52.23,52.26,6900.0,45.3751,45.3751,45.3403,45.3664,6900.0
2005-03-15 15:45:00,52.25,52.26,52.24,52.25,6900.0,45.3577,45.3664,45.349,45.3577,6900.0
2005-03-15 15:50:00,52.24,52.25,52.16,52.21,7900.0,45.349,45.3577,45.2796,45.323,7900.0
2005-03-15 15:55:00,52.21,52.21,52.14,52.18,16500.0,45.323,45.323,45.2622,45.2969,16500.0
2005-03-16 09:30:00,52.08,52.18,52.04,52.18,8500.0,45.2101,45.2969,45.1754,45.2969,8500.0
2005-03-16 09:35:00,52.23,52.3,52.15,52.3,4500.0,45.3403,45.4011,45.2709,45.4011,4500.0
2005-03-16 09:40:00,52.26,52.48,52.22,52.22,9200.0,45.3664,45.5574,45.3317,45.3317,9200.0
2005-03-16 09:45:00,52.39,52.39,52.22,52.31,1200.0,45.4792,45.4792,45.3317,45.4098,1200.0
2005-03-16 09:50:00,52.31,52.32,52.24,52.32,2500.0,45.4098,45.4185,45.349,45.4185,2500.0
2005-03-16 09:55:00,52.37,52.38,52.29,52.29,2100.0,45.4619,45.4705,45.3924,45.3924,2100.0
2005-03-16 10:00:00,52.27,52.36,52.27,52.29,1800.0,45.3751,45.4532,45.3751,45.3924,1800.0
2005-03-16 10:05:00,52.29,52.3,52.29,52.3,2100.0,45.3924,45.4011,45.3924,45.4011,2100.0
2005-03-16 10:10:00,52.3,52.37,52.3,52.36,3400.0,45.4011,45.4619,45.4011,45.4532,3400.0
2005-03-16 10:15:00,52.36,52.37,52.33,52.33,7700.0,45.4532,45.4619,45.4271,45.4271,7700.0
2005-03-16 10:20:00,52.31,52.32,52.3,52.31,5800.0,45.4098,45.4185,45.4011,45.4098,5800.0
2005-03-16 10:25:00,52.32,52.32,52.29,52.3,24500.0,45.4185,45.4185,45.3924,45.4011,24500.0
2005-03-16 10:30:00,52.29,52.3,52.28,52.28,4900.0,45.3924,45.4011,45.3837,45.3837,4900.0
2005-03-16 10:35:00,52.27,52.27,52.17,52.18,4800.0,45.3751,45.3751,45.2882,45.2969,4800.0
2005-03-16 10:40:00,52.19,52.22,52.17,52.17,2200.0,45.3056,45.3317,45.2882,45.2882,2200.0
2005-03-16 10:45:00,52.14,52.15,52.13,52.13,1200.0,45.2622,45.2709,45.2535,45.2535,1200.0
2005-03-16 10:50:00,52.13,52.14,52.11,52.14,7500.0,45.2535,45.2622,45.2362,45.2622,7500.0
2005-03-16 10:55:00,52.15,52.15,52.14,52.14,3500.0,45.2709,45.2709,45.2622,45.2622,3500.0
2005-03-16 11:00:00,52.14,52.14,52.12,52.12,5100.0,45.2622,45.2622,45.2448,45.2448,5100.0
2005-03-16 11:05:00,52.11,52.15,52.11,52.15,10200.0,45.2362,45.2709,45.2362,45.2709,10200.0
2005-03-16 11:10:00,52.14,52.16,52.12,52.16,10700.0,45.2622,45.2796,45.2448,45.2796,10700.0
2005-03-16 11:15:00,52.15,52.2,52.14,52.14,6400.0,45.2709,45.3143,45.2622,45.2622,6400.0
2005-03-16 11:20:00,52.14,52.14,52.09,52.1,7800.0,45.2622,45.2622,45.2188,45.2275,7800.0
2005-03-16 11:25:00,52.12,52.18,52.12,52.18,2600.0,45.2448,45.2969,45.2448,45.2969,2600.0
2005-03-16 11:30:00,52.21,52.21,52.13,52.15,2900.0,45.323,45.323,45.2535,45.2709,2900.0
2005-03-16 11:35:00,52.14,52.16,52.08,52.1,12600.0,45.2622,45.2796,45.2101,45.2275,12600.0
2005-03-16 11:40:00,52.1,52.1,52.07,52.08,4700.0,45.2275,45.2275,45.2014,45.2101,4700.0
2005-03-16 11:45:00,52.1,52.15,52.09,52.15,8300.0,45.2275,45.2709,45.2188,45.2709,8300.0
2005-03-16 11:50:00,52.15,52.15,52.12,52.12,5600.0,45.2709,45.2709,45.2448,45.2448,5600.0
2005-03-16 11:55:00,52.11,52.12,52.09,52.1,4500.0,45.2362,45.2448,45.2188,45.2275,4500.0
2005-03-16 12:00:00,52.1,52.11,52.09,52.09,2100.0,45.2275,45.2362,45.2188,45.2188,2100.0
2005-03-16 12:05:00,52.1,52.12,52.09,52.09,4400.0,45.2275,45.2448,45.2188,45.2188,4400.0
2005-03-16 12:10:00,52.09,52.09,52.04,52.05,1800.0,45.2188,45.2188,45.1754,45.1841,1800.0
2005-03-16 12:15:00,52.03,52.05,52.03,52.04,2200.0,45.1667,45.1841,45.1667,45.1754,2200.0
2005-03-16 12:20:00,52.03,52.05,52.03,52.04,1400.0,45.1667,45.1841,45.1667,45.1754,1400.0
2005-03-16 12:25:00,52.07,52.09,52.05,52.09,3400.0,45.2014,45.2188,45.1841,45.2188,3400.0
2005-03-16 12:30:00,52.07,52.12,52.06,52.11,4200.0,45.2014,45.2448,45.1928,45.2362,4200.0
2005-03-16 12:35:00,52.12,52.14,52.09,52.09,3800.0,45.2448,45.2622,45.2188,45.2188,3800.0
2005-03-16 12:40:00,52.09,52.1,52.06,52.1,1500.0,45.2188,45.2275,45.1928,45.2275,1500.0
2005-03-16 12:45:00,52.1,52.16,52.06,52.14,6300.0,45.2275,45.2796,45.1928,45.2622,6300.0
2005-03-16 12:50:00,52.14,52.2,52.1,52.2,9400.0,45.2622,45.3143,45.2275,45.3143,9400.0
2005-03-16 12:55:00,52.15,52.21,52.15,52.21,3100.0,45.2709,45.323,45.2709,45.323,3100.0
2005-03-16 13:00:00,52.22,52.22,52.17,52.18,5300.0,45.3317,45.3317,45.2882,45.2969,5300.0
2005-03-16 13:05:00,52.18,52.22,52.18,52.22,4600.0,45.2969,45.3317,45.2969,45.3317,4600.0
2005-03-16 13:10:00,52.2,52.23,52.19,52.19,3100.0,45.3143,45.3403,45.3056,45.3056,3100.0
2005-03-16 13:15:00,52.2,52.22,52.18,52.2,5600.0,45.3143,45.3317,45.2969,45.3143,5600.0
2005-03-16 13:20:00,52.19,52.2,52.1,52.11,2700.0,45.3056,45.3143,45.2275,45.2362,2700.0
2005-03-16 13:25:00,52.1,52.16,52.1,52.12,3100.0,45.2275,45.2796,45.2275,45.2448,3100.0
2005-03-16 13:30:00,52.11,52.11,52.1,52.1,3300.0,45.2362,45.2362,45.2275,45.2275,3300.0
2005-03-16 13:35:00,52.1,52.1,52.1,52.1,2100.0,45.2275,45.2275,45.2275,45.2275,2100.0
2005-03-16 13:40:00,52.09,52.14,52.09,52.14,2200.0,45.2188,45.2622,45.2188,45.2622,2200.0
2005-03-16 13:45:00,52.15,52.17,52.14,52.16,5200.0,45.2709,45.2882,45.2622,45.2796,5200.0
2005-03-16 13:50:00,52.16,52.17,52.09,52.09,4900.0,45.2796,45.2882,45.2188,45.2188,4900.0
2005-03-16 13:55:00,52.1,52.15,52.09,52.15,3500.0,45.2275,45.2709,45.2188,45.2709,3500.0
2005-03-16 14:00:00,52.1,52.11,52.1,52.1,4500.0,45.2275,45.2362,45.2275,45.2275,4500.0
2005-03-16 14:05:00,52.1,52.15,52.1,52.15,6000.0,45.2275,45.2709,45.2275,45.2709,6000.0
2005-03-16 14:10:00,52.15,52.15,52.06,52.1,7300.0,45.2709,45.2709,45.1928,45.2275,7300.0
2005-03-16 14:15:00,52.12,52.12,52.1,52.1,9000.0,45.2448,45.2448,45.2275,45.2275,9000.0
2005-03-16 14:20:00,52.1,52.1,52.05,52.09,12600.0,45.2275,45.2275,45.1841,45.2188,12600.0
2005-03-16 14:25:00,52.1,52.16,52.1,52.16,9100.0,45.2275,45.2796,45.2275,45.2796,9100.0
2005-03-16 14:30:00,52.15,52.15,52.08,52.12,7600.0,45.2709,45.2709,45.2101,45.2448,7600.0
2005-03-16 14:35:00,52.08,52.17,52.08,52.16,5300.0,45.2101,45.2882,45.2101,45.2796,5300.0
2005-03-16 14:40:00,52.18,52.18,52.12,52.13,6700.0,45.2969,45.2969,45.2448,45.2535,6700.0
2005-03-16 14:45:00,52.13,52.15,52.1,52.13,3800.0,45.2535,45.2709,45.2275,45.2535,3800.0
2005-03-16 14:50:00,52.15,52.2,52.15,52.18,6700.0,45.2709,45.3143,45.2709,45.2969,6700.0
2005-03-16 14:55:00,52.18,52.19,52.13,52.14,8500.0,45.2969,45.3056,45.2535,45.2622,8500.0
2005-03-16 15:00:00,52.14,52.14,52.05,52.08,7700.0,45.2622,45.2622,45.1841,45.2101,7700.0
2005-03-16 15:05:00,52.08,52.23,52.08,52.23,4000.0,45.2101,45.3403,45.2101,45.3403,4000.0
2005-03-16 15:10:00,52.23,52.24,52.21,52.22,5200.0,45.3403,45.349,45.323,45.3317,5200.0
2005-03-16 15:15:00,52.23,52.23,52.21,52.21,4500.0,45.3403,45.3403,45.323,45.323,4500.0
2005-03-16 15:20:00,52.22,52.3,52.2,52.3,7600.0,45.3317,45.4011,45.3143,45.4011,7600.0
2005-03-16 15:25:00,52.26,52.31,52.22,52.25,9100.0,45.3664,45.4098,45.3317,45.3577,9100.0
2005-03-16 15:30:00,52.25,52.28,52.24,52.27,3000.0,45.3577,45.3837,45.349,45.3751,3000.0
2005-03-16 15:35:00,52.29,52.31,52.24,52.31,4500.0,45.3924,45.4098,45.349,45.4098,4500.0
2005-03-16 15:40:00,52.31,52.36,52.25,52.26,3500.0,45.4098,45.4532,45.3577,45.3664,3500.0
2005-03-16 15:45:00,52.26,52.26,52.2,52.23,5600.0,45.3664,45.3664,45.3143,45.3403,5600.0
2005-03-16 15:50:00,52.23,52.25,52.1,52.1,8900.0,45.3403,45.3577,45.2275,45.2275,8900.0
2005-03-16 15:55:00,52.1,52.19,52.1,52.16,14900.0,45.2275,45.3056,45.2275,45.2796,14900.0
2005-03-17 09:30:00,52.25,52.25,52.2,52.2,7000.0,45.3577,45.3577,45.3143,45.3143,7000.0
2005-03-17 09:35:00,52.2,52.21,52.03,52.07,3000.0,45.3143,45.323,45.1667,45.2014,3000.0
2005-03-17 09:40:00,52.02,52.02,51.85,51.91,12800.0,45.158,45.158,45.0105,45.0625,12800.0
2005-03-17 09:45:00,51.91,52.08,51.86,51.98,2500.0,45.0625,45.2101,45.0191,45.1233,2500.0
2005-03-17 09:50:00,51.99,52.07,51.93,51.98,3000.0,45.132,45.2014,45.0799,45.1233,3000.0
2005-03-17 09:55:00,52.04,52.04,51.98,52.0,1400.0,45.1754,45.1754,45.1233,45.1407,1400.0
2005-03-17 10:00:00,52.0,52.05,52.0,52.05,7000.0,45.1407,45.1841,45.1407,45.1841,7000.0
2005-03-17 10:05:00,52.05,52.07,52.02,52.03,6000.0,45.1841,45.2014,45.158,45.1667,6000.0
2005-03-17 10:10:00,52.03,52.03,51.92,51.92,5700.0,45.1667,45.1667,45.0712,45.0712,5700.0
2005-03-17 10:15:00,51.92,51.92,51.92,51.92,700.0,45.0712,45.0712,45.0712,45.0712,700.0
2005-03-17 10:20:00,51.9,51.97,51.85,51.87,9400.0,45.0539,45.1146,45.0105,45.0278,9400.0
2005-03-17 10:25:00,51.94,52.0,51.94,51.95,900.0,45.0886,45.1407,45.0886,45.0973,900.0
2005-03-17 10:30:00,51.95,51.99,51.92,51.99,6700.0,45.0973,45.132,45.0712,45.132,6700.0
2005-03-17 10:35:00,51.98,51.98,51.88,51.88,1100.0,45.1233,45.1233,45.0365,45.0365,1100.0
2005-03-17 10:40:00,51.94,52.0,51.88,51.88,4300.0,45.0886,45.1407,45.0365,45.0365,4300.0
2005-03-17 10:45:00,51.96,51.98,51.96,51.97,700.0,45.106,45.1233,45.106,45.1146,700.0
2005-03-17 10:50:00,51.98,52.04,51.98,52.04,5400.0,45.1233,45.1754,45.1233,45.1754,5400.0
2005-03-17 10:55:00,51.99,52.03,51.93,52.03,4400.0,45.132,45.1667,45.0799,45.1667,4400.0
2005-03-17 11:00:00,52.03,52.04,51.95,51.97,1900.0,45.1667,45.1754,45.0973,45.1146,1900.0
2005-03-17 11:05:00,51.95,51.97,51.94,51.95,3700.0,45.0973,45.1146,45.0886,45.0973,3700.0
2005-03-17 11:10:00,51.96,52.0,51.95,51.99,8700.0,45.106,45.1407,45.0973,45.132,8700.0
2005-03-17 11:15:00,51.99,52.0,51.98,51.98,7300.0,45.132,45.1407,45.1233,45.1233,7300.0
2005-03-17 11:20:00,51.98,51.98,51.9,51.9,7600.0,45.1233,45.1233,45.0539,45.0539,7600.0
2005-03-17 11:25:00,51.9,51.9,51.79,51.86,2800.0,45.0539,45.0539,44.9584,45.0191,2800.0
2005-03-17 11:30:00,51.85,51.87,51.83,51.87,2000.0,45.0105,45.0278,44.9931,45.0278,2000.0
2005-03-17 11:35:00,51.84,51.91,51.84,51.91,1600.0,45.0018,45.0625,45.0018,45.0625,1600.0
2005-03-17 11:40:00,51.9,51.9,51.89,51.9,3100.0,45.0539,45.0539,45.0452,45.0539,3100.0
2005-03-17 11:45:00,51.93,51.96,51.92,51.95,1100.0,45.0799,45.106,45.0712,45.0973,1100.0
2005-03-17 11:50:00,51.96,52.01,51.95,51.97,5300.0,45.106,45.1494,45.0973,45.1146,5300.0
2005-03-17 11:55:00,51.95,51.97,51.91,51.95,2200.0,45.0973,45.1146,45.0625,45.0973,2200.0
2005-03-17 12:00:00,51.95,51.95,51.9,51.9,600.0,45.0973,45.0973,45.0539,45.0539,600.0
2005-03-17 12:05:00,51.92,51.92,51.88,51.89,3100.0,45.0712,45.0712,45.0365,45.0452,3100.0
2005-03-17 12:10:00,51.91,51.91,51.91,51.91,1200.0,45.0625,45.0625,45.0625,45.0625,1200.0
2005-03-17 12:15:00,51.91,51.91,51.91,51.91,1000.0,45.0625,45.0625,45.0625,45.0625,1000.0
2005-03-17 12:20:00,51.9,52.01,51.9,52.01,5000.0,45.0539,45.1494,45.0539,45.1494,5000.0
2005-03-17 12:25:00,52.01,52.03,52.01,52.03,2300.0,45.1494,45.1667,45.1494,45.1667,2300.0
2005-03-17 12:30:00,52.01,52.09,52.0,52.09,27400.0,45.1494,45.2188,45.1407,45.2188,27400.0
2005-03-17 12:35:00,52.04,52.04,51.97,51.98,3500.0,45.1754,45.1754,45.1146,45.1233,3500.0
2005-03-17 12:40:00,51.94,51.96,51.91,51.91,800.0,45.0886,45.106,45.0625,45.0625,800.0
2005-03-17 12:45:00,51.93,51.95,51.92,51.92,500.0,45.0799,45.0973,45.0712,45.0712,500.0
2005-03-17 12:50:00,51.93,51.97,51.93,51.95,800.0,45.0799,45.1146,45.0799,45.0973,800.0
2005-03-17 12:55:00,51.96,52.0,51.93,52.0,3400.0,45.106,45.1407,45.0799,45.1407,3400.0
2005-03-17 13:00:00,51.96,51.98,51.96,51.97,2300.0,45.106,45.1233,45.106,45.1146,2300.0
2005-03-17 13:05:00,51.96,51.97,51.91,51.97,2900.0,45.106,45.1146,45.0625,45.1146,2900.0
2005-03-17 13:10:00,51.97,51.97,51.92,51.96,1400.0,45.1146,45.1146,45.0712,45.106,1400.0
2005-03-17 13:15:00,51.94,51.94,51.86,51.9,2900.0,45.0886,45.0886,45.0191,45.0539,2900.0
2005-03-17 13:20:00,51.92,51.95,51.92,51.95,1000.0,45.0712,45.0973,45.0712,45.0973,1000.0
2005-03-17 13:25:00,51.95,51.96,51.95,51.95,600.0,45.0973,45.106,45.0973,45.0973,600.0
2005-03-17 13:30:00,51.95,51.95,51.86,51.87,3000.0,45.0973,45.0973,45.0191,45.0278,3000.0
2005-03-17 13:35:00,51.85,51.93,51.85,51.93,2900.0,45.0105,45.0799,45.0105,45.0799,2900.0
2005-03-17 13:40:00,51.93,51.93,51.86,51.89,5100.0,45.0799,45.0799,45.0191,45.0452,5100.0
2005-03-17 13:45:00,51.86,51.88,51.85,51.85,1800.0,45.0191,45.0365,45.0105,45.0105,1800.0
2005-03-17 13:50:00,51.83,51.84,51.81,51.84,1900.0,44.9931,45.0018,44.9757,45.0018,1900.0
2005-03-17 13:55:00,51.84,51.86,51.77,51.77,4500.0,45.0018,45.0191,44.941,44.941,4500.0
2005-03-17 14:00:00,51.77,51.77,51.76,51.76,1300.0,44.941,44.941,44.9323,44.9323,1300.0
2005-03-17 14:05:00,51.76,51.82,51.76,51.79,3900.0,44.9323,44.9844,44.9323,44.9584,3900.0
2005-03-17 14:10:00,51.78,51.78,51.67,51.73,6300.0,44.9497,44.9497,44.8542,44.9063,6300.0
2005-03-17 14:15:00,51.75,51.78,51.7,51.78,7300.0,44.9237,44.9497,44.8802,44.9497,7300.0
2005-03-17 14:20:00,51.79,51.84,51.74,51.8,3600.0,44.9584,45.0018,44.915,44.9671,3600.0
2005-03-17 14:25:00,51.8,51.85,51.77,51.77,4900.0,44.9671,45.0105,44.941,44.941,4900.0
2005-03-17 14:30:00,51.75,51.77,51.7,51.7,3600.0,44.9237,44.941,44.8802,44.8802,3600.0
2005-03-17 14:35:00,51.69,51.83,51.68,51.76,11100.0,44.8716,44.9931,44.8629,44.9323,11100.0
2005-03-17 14:40:00,51.72,51.78,51.7,51.78,2200.0,44.8976,44.9497,44.8802,44.9497,2200.0
2005-03-17 14:45:00,51.76,51.82,51.76,51.82,1500.0,44.9323,44.9844,44.9323,44.9844,1500.0
2005-03-17 14:50:00,51.8,51.88,51.78,51.78,3300.0,44.9671,45.0365,44.9497,44.9497,3300.0
2005-03-17 14:55:00,51.83,51.89,51.82,51.89,6400.0,44.9931,45.0452,44.9844,45.0452,6400.0
2005-03-17 15:00:00,51.92,51.95,51.9,51.9,7800.0,45.0712,45.0973,45.0539,45.0539,7800.0
2005-03-17 15:05:00,51.9,51.9,51.77,51.8,23900.0,45.0539,45.0539,44.941,44.9671,23900.0
2005-03-17 15:10:00,51.82,51.86,51.7,51.78,14800.0,44.9844,45.0191,44.8802,44.9497,14800.0
2005-03-17 15:15:00,51.79,51.88,51.79,51.85,4000.0,44.9584,45.0365,44.9584,45.0105,4000.0
2005-03-17 15:20:00,51.83,51.87,51.83,51.87,2000.0,44.9931,45.0278,44.9931,45.0278,2000.0
2005-03-17 15:25:00,51.88,51.93,51.85,51.87,7500.0,45.0365,45.0799,45.0105,45.0278,7500.0
2005-03-17 15:30:00,51.85,51.85,51.76,51.76,4200.0,45.0105,45.0105,44.9323,44.9323,4200.0
2005-03-17 15:35:00,51.77,51.81,51.76,51.81,5300.0,44.941,44.9757,44.9323,44.9757,5300.0
2005-03-17 15:40:00,51.81,51.81,51.76,51.76,2500.0,44.9757,44.9757,44.9323,44.9323,2500.0
2005-03-17 15:45:00,51.77,51.77,51.75,51.75,7100.0,44.941,44.941,44.9237,44.9237,7100.0
2005-03-17 15:50:00,51.75,51.79,51.65,51.79,10600.0,44.9237,44.9584,44.8368,44.9584,10600.0
2005-03-17 15:55:00,51.79,51.79,51.71,51.75,9100.0,44.9584,44.9584,44.8889,44.9237,9100.0
2005-03-18 09:30:00,51.76,51.76,51.72,51.73,40400.0,44.9323,44.9323,44.8976,44.9063,40400.0
2005-03-18 09:35:00,51.73,51.73,51.5,51.58,13400.0,44.9063,44.9063,44.7066,44.7761,13400.0
2005-03-18 09:40:00,51.5,51.62,51.5,51.62,1500.0,44.7066,44.8108,44.7066,44.8108,1500.0
2005-03-18 09:45:00,51.62,51.75,51.62,51.72,3300.0,44.8108,44.9237,44.8108,44.8976,3300.0
2005-03-18 09:50:00,51.71,51.79,51.69,51.71,4200.0,44.8889,44.9584,44.8716,44.8889,4200.0
2005-03-18 09:55:00,51.71,51.75,51.64,51.75,3800.0,44.8889,44.9237,44.8282,44.9237,3800.0
2005-03-18 10:00:00,51.67,51.72,51.67,51.72,3200.0,44.8542,44.8976,44.8542,44.8976,3200.0
2005-03-18 10:05:00,51.75,51.79,51.72,51.72,3600.0,44.9237,44.9584,44.8976,44.8976,3600.0
2005-03-18 10:10:00,51.72,51.72,51.63,51.7,6100.0,44.8976,44.8976,44.8195,44.8802,6100.0
2005-03-18 10:15:00,51.68,51.72,51.68,51.71,1300.0,44.8629,44.8976,44.8629,44.8889,1300.0
2005-03-18 10:20:00,51.73,51.83,51.73,51.82,3500.0,44.9063,44.9931,44.9063,44.9844,3500.0
2005-03-18 10:25:00,51.81,51.85,51.81,51.85,1400.0,44.9757,45.0105,44.9757,45.0105,1400.0
2005-03-18 10:30:00,51.85,51.85,51.82,51.85,1800.0,45.0105,45.0105,44.9844,45.0105,1800.0
2005-03-18 10:35:00,51.87,51.87,51.75,51.83,2600.0,45.0278,45.0278,44.9237,44.9931,2600.0
2005-03-18 10:40:00,51.82,51.9,51.79,51.89,3800.0,44.9844,45.0539,44.9584,45.0452,3800.0
2005-03-18 10:45:00,51.89,51.89,51.77,51.82,6100.0,45.0452,45.0452,44.941,44.9844,6100.0
2005-03-18 10:50:00,51.82,51.82,51.78,51.8,2800.0,44.9844,44.9844,44.9497,44.9671,2800.0
2005-03-18 10:55:00,51.8,51.86,51.8,51.84,3300.0,44.9671,45.0191,44.9671,45.0018,3300.0
2005-03-18 11:00:00,51.83,51.83,51.74,51.79,2500.0,44.9931,44.9931,44.915,44.9584,2500.0
2005-03-18 11:05:00,51.78,51.78,51.68,51.68,4800.0,44.9497,44.9497,44.8629,44.8629,4800.0
2005-03-18 11:10:00,51.66,51.78,51.66,51.75,5500.0,44.8455,44.9497,44.8455,44.9237,5500.0
2005-03-18 11:15:00,51.75,51.76,51.75,51.76,1800.0,44.9237,44.9323,44.9237,44.9323,1800.0
2005-03-18 11:20:00,51.76,51.76,51.68,51.74,3600.0,44.9323,44.9323,44.8629,44.915,3600.0
2005-03-18 11:25:00,51.72,51.76,51.69,51.74,5200.0,44.8976,44.9323,44.8716,44.915,5200.0
2005-03-18 11:30:00,51.7,51.72,51.7,51.71,1700.0,44.8802,44.8976,44.8802,44.8889,1700.0
2005-03-18 11:35:00,51.73,51.73,51.58,51.63,4200.0,44.9063,44.9063,44.7761,44.8195,4200.0
2005-03-18 11:40:00,51.62,51.65,51.6,51.61,2700.0,44.8108,44.8368,44.7934,44.8021,2700.0
2005-03-18 11:45:00,51.61,51.64,51.6,51.64,2400.0,44.8021,44.8282,44.7934,44.8282,2400.0
2005-03-18 11:50:00,51.63,51.63,51.6,51.6,1200.0,44.8195,44.8195,44.7934,44.7934,1200.0
2005-03-18 11:55:00,51.6,51.61,51.6,51.61,5800.0,44.7934,44.8021,44.7934,44.8021,5800.0
2005-03-18 12:00:00,51.61,51.61,51.61,51.61,3900.0,44.8021,44.8021,44.8021,44.8021,3900.0
2005-03-18 12:05:00,51.61,51.63,51.6,51.6,4700.0,44.8021,44.8195,44.7934,44.7934,4700.0
2005-03-18 12:10:00,51.59,51.62,51.58,51.59,2600.0,44.7848,44.8108,44.7761,44.7848,2600.0
2005-03-18 12:15:00,51.57,51.61,51.52,51.61,3100.0,44.7674,44.8021,44.724,44.8021,3100.0
2005-03-18 12:20:00,51.57,51.58,51.57,51.58,1800.0,44.7674,44.7761,44.7674,44.7761,1800.0
2005-03-18 12:25:00,51.58,51.61,51.57,51.58,3200.0,44.7761,44.8021,44.7674,44.7761,3200.0
2005-03-18 12:30:00,51.58,51.58,51.5,51.5,3200.0,44.7761,44.7761,44.7066,44.7066,3200.0
2005-03-18 12:35:00,51.48,51.5,51.46,51.5,1100.0,44.6893,44.7066,44.6719,44.7066,1100.0
2005-03-18 12:40:00,51.47,51.54,51.47,51.52,4900.0,44.6806,44.7414,44.6806,44.724,4900.0
2005-03-18 12:45:00,51.52,51.54,51.51,51.52,2400.0,44.724,44.7414,44.7153,44.724,2400.0
2005-03-18 12:50:00,51.52,51.57,51.52,51.57,1600.0,44.724,44.7674,44.724,44.7674,1600.0
2005-03-18 12:55:00,51.59,51.64,51.5,51.52,5900.0,44.7848,44.8282,44.7066,44.724,5900.0
2005-03-18 13:00:00,51.53,51.54,51.45,51.46,2800.0,44.7327,44.7414,44.6632,44.6719,2800.0
2005-03-18 13:05:00,51.46,51.47,51.3,51.4,5700.0,44.6719,44.6806,44.533,44.6198,5700.0
2005-03-18 13:10:00,51.41,51.45,51.39,51.43,3400.0,44.6285,44.6632,44.6111,44.6459,3400.0
2005-03-18 13:15:00,51.42,51.5,51.42,51.5,4100.0,44.6372,44.7066,44.6372,44.7066,4100.0
2005-03-18 13:20:00,51.51,51.53,51.5,51.51,1600.0,44.7153,44.7327,44.7066,44.7153,1600.0
2005-03-18 13:25:00,51.51,51.55,51.5,51.53,3200.0,44.7153,44.75,44.7066,44.7327,3200.0
2005-03-18 13:30:00,51.5,51.56,51.5,51.52,2600.0,44.7066,44.7587,44.7066,44.724,2600.0
2005-03-18 13:35:00,51.5,51.5,51.48,51.48,2300.0,44.7066,44.7066,44.6893,44.6893,2300.0
2005-03-18 13:40:00,51.47,51.47,51.39,51.39,1800.0,44.6806,44.6806,44.6111,44.6111,1800.0
2005-03-18 13:45:00,51.37,51.37,51.31,51.36,3800.0,44.5938,44.5938,44.5417,44.5851,3800.0
2005-03-18 13:50:00,51.34,51.42,51.33,51.37,4600.0,44.5677,44.6372,44.5591,44.5938,4600.0
2005-03-18 13:55:00,51.4,51.43,51.37,51.4,4000.0,44.6198,44.6459,44.5938,44.6198,4000.0
2005-03-18 14:00:00,51.42,51.46,51.38,51.44,5900.0,44.6372,44.6719,44.6025,44.6545,5900.0
2005-03-18 14:05:00,51.44,51.45,51.42,51.44,5600.0,44.6545,44.6632,44.6372,44.6545,5600.0
2005-03-18 14:10:00,51.44,51.44,51.41,51.41,1500.0,44.6545,44.6545,44.6285,44.6285,1500.0
2005-03-18 14:15:00,51.4,51.42,51.4,51.4,3000.0,44.6198,44.6372,44.6198,44.6198,3000.0
2005-03-18 14:20:00,51.39,51.51,51.37,51.48,5700.0,44.6111,44.7153,44.5938,44.6893,5700.0
2005-03-18 14:25:00,51.5,51.5,51.46,51.47,5300.0,44.7066,44.7066,44.6719,44.6806,5300.0
2005-03-18 14:30:00,51.48,51.56,51.47,51.56,4600.0,44.6893,44.7587,44.6806,44.7587,4600.0
2005-03-18 14:35:00,51.55,51.56,51.5,51.51,3600.0,44.75,44.7587,44.7066,44.7153,3600.0
2005-03-18 14:40:00,51.51,51.51,51.42,51.45,6200.0,44.7153,44.7153,44.6372,44.6632,6200.0
2005-03-18 14:45:00,51.44,51.58,51.44,51.5,9100.0,44.6545,44.7761,44.6545,44.7066,9100.0
2005-03-18 14:50:00,51.51,51.54,51.48,51.51,3200.0,44.7153,44.7414,44.6893,44.7153,3200.0
2005-03-18 14:55:00,51.51,51.51,51.47,51.5,3300.0,44.7153,44.7153,44.6806,44.7066,3300.0
2005-03-18 15:00:00,51.48,51.48,51.42,51.45,4800.0,44.6893,44.6893,44.6372,44.6632,4800.0
2005-03-18 15:05:00,51.45,51.48,51.39,51.44,6100.0,44.6632,44.6893,44.6111,44.6545,6100.0
2005-03-18 15:10:00,51.42,51.43,51.4,51.4,11600.0,44.6372,44.6459,44.6198,44.6198,11600.0
2005-03-18 15:15:00,51.41,51.51,51.4,51.47,4900.0,44.6285,44.7153,44.6198,44.6806,4900.0
2005-03-18 15:20:00,51.48,51.49,51.43,51.49,4000.0,44.6893,44.6979,44.6459,44.6979,4000.0
2005-03-18 15:25:00,51.53,51.53,51.49,51.5,4800.0,44.7327,44.7327,44.6979,44.7066,4800.0
2005-03-18 15:30:00,51.5,51.57,51.5,51.56,14000.0,44.7066,44.7674,44.7066,44.7587,14000.0
2005-03-18 15:35:00,51.57,51.59,51.56,51.56,6200.0,44.7674,44.7848,44.7587,44.7587,6200.0
2005-03-18 15:40:00,51.56,51.67,51.55,51.6,11000.0,44.7587,44.8542,44.75,44.7934,11000.0
2005-03-18 15:45:00,51.6,51.76,51.6,51.74,13800.0,44.7934,44.9323,44.7934,44.915,13800.0
2005-03-18 15:50:00,51.74,51.74,51.7,51.7,19100.0,44.915,44.915,44.8802,44.8802,19100.0
2005-03-18 15:55:00,51.7,51.71,51.66,51.67,17400.0,44.8802,44.8889,44.8455,44.8542,17400.0
2005-03-21 09:30:00,51.55,51.6,51.54,51.54,25800.0,44.75,44.7934,44.7414,44.7414,25800.0
2005-03-21 09:35:00,51.57,51.7,51.57,51.68,3900.0,44.7674,44.8802,44.7674,44.8629,3900.0
2005-03-21 09:40:00,51.73,51.76,51.62,51.62,3500.0,44.9063,44.9323,44.8108,44.8108,3500.0
2005-03-21 09:45:00,51.63,51.63,51.4,51.43,5000.0,44.8195,44.8195,44.6198,44.6459,5000.0
2005-03-21 09:50:00,51.43,51.53,51.41,51.53,3500.0,44.6459,44.7327,44.6285,44.7327,3500.0
2005-03-21 09:55:00,51.53,51.57,51.52,51.52,2200.0,44.7327,44.7674,44.724,44.724,2200.0
2005-03-21 10:00:00,51.56,51.56,51.44,51.44,3700.0,44.7587,44.7587,44.6545,44.6545,3700.0
2005-03-21 10:05:00,51.45,51.45,51.36,51.4,700.0,44.6632,44.6632,44.5851,44.6198,700.0
2005-03-21 10:10:00,51.34,51.34,51.34,51.34,3700.0,44.5677,44.5677,44.5677,44.5677,3700.0
2005-03-21 10:15:00,51.31,51.31,51.31,51.31,2300.0,44.5417,44.5417,44.5417,44.5417,2300.0
2005-03-21 10:20:00,51.23,51.24,51.11,51.15,6600.0,44.4722,44.4809,44.3681,44.4028,6600.0
2005-03-21 10:25:00,51.13,51.14,50.3,50.87,10700.0,44.3854,44.3941,43.6649,44.1597,10700.0
2005-03-21 10:30:00,50.41,50.83,50.41,50.76,43600.0,43.7604,44.125,43.7604,44.0642,43600.0
2005-03-21 10:35:00,50.76,50.82,50.76,50.81,6600.0,44.0642,44.1163,44.0642,44.1076,6600.0
2005-03-21 10:40:00,50.8,50.82,50.73,50.82,8000.0,44.099,44.1163,44.0382,44.1163,8000.0
2005-03-21 10:45:00,50.85,50.91,50.84,50.91,8200.0,44.1424,44.1945,44.1337,44.1945,8200.0
2005-03-21 10:50:00,50.91,50.92,50.89,50.89,1100.0,44.1945,44.2031,44.1771,44.1771,1100.0
2005-03-21 10:55:00,50.88,50.88,50.83,50.87,3500.0,44.1684,44.1684,44.125,44.1597,3500.0
2005-03-21 11:00:00,50.87,50.89,50.82,50.82,3700.0,44.1597,44.1771,44.1163,44.1163,3700.0
2005-03-21 11:05:00,50.86,50.9,50.85,50.9,14300.0,44.1511,44.1858,44.1424,44.1858,14300.0
2005-03-21 11:10:00,50.9,50.94,50.89,50.94,4800.0,44.1858,44.2205,44.1771,44.2205,4800.0
2005-03-21 11:15:00,50.93,50.97,50.93,50.97,7900.0,44.2118,44.2465,44.2118,44.2465,7900.0
2005-03-21 11:20:00,50.96,50.99,50.96,50.99,3900.0,44.2379,44.2639,44.2379,44.2639,3900.0
2005-03-21 11:25:00,50.99,51.05,50.98,51.0,12500.0,44.2639,44.316,44.2552,44.2726,12500.0
2005-03-21 11:30:00,50.98,51.01,50.98,51.01,2500.0,44.2552,44.2813,44.2552,44.2813,2500.0
2005-03-21 11:35:00,50.99,51.02,50.94,51.02,4900.0,44.2639,44.2899,44.2205,44.2899,4900.0
2005-03-21 11:40:00,51.02,51.05,51.01,51.01,3800.0,44.2899,44.316,44.2813,44.2813,3800.0
2005-03-21 11:45:00,51.0,51.01,50.94,50.95,5500.0,44.2726,44.2813,44.2205,44.2292,5500.0
2005-03-21 11:50:00,50.94,50.94,50.89,50.9,3300.0,44.2205,44.2205,44.1771,44.1858,3300.0
2005-03-21 11:55:00,50.9,50.9,50.85,50.89,5600.0,44.1858,44.1858,44.1424,44.1771,5600.0
2005-03-21 12:00:00,50.9,50.97,50.89,50.97,13800.0,44.1858,44.2465,44.1771,44.2465,13800.0
2005-03-21 12:05:00,50.97,50.97,50.9,50.91,21000.0,44.2465,44.2465,44.1858,44.1945,21000.0
2005-03-21 12:10:00,50.91,50.91,50.89,50.91,17800.0,44.1945,44.1945,44.1771,44.1945,17800.0
2005-03-21 12:15:00,50.89,50.91,50.85,50.91,5800.0,44.1771,44.1945,44.1424,44.1945,5800.0
2005-03-21 12:20:00,50.91,50.91,50.91,50.91,4800.0,44.1945,44.1945,44.1945,44.1945,4800.0
2005-03-21 12:25:00,50.91,50.91,50.88,50.88,2000.0,44.1945,44.1945,44.1684,44.1684,2000.0
2005-03-21 12:30:00,50.89,50.89,50.75,50.79,21000.0,44.1771,44.1771,44.0556,44.0903,21000.0
2005-03-21 12:35:00,50.79,50.8,50.78,50.79,1900.0,44.0903,44.099,44.0816,44.0903,1900.0
2005-03-21 12:40:00,50.75,50.75,50.71,50.75,13600.0,44.0556,44.0556,44.0208,44.0556,13600.0
2005-03-21 12:45:00,50.75,50.8,50.75,50.8,2500.0,44.0556,44.099,44.0556,44.099,2500.0
2005-03-21 12:50:00,50.8,50.84,50.75,50.79,52500.0,44.099,44.1337,44.0556,44.0903,52500.0
2005-03-21 12:55:00,50.81,50.81,50.77,50.78,1700.0,44.1076,44.1076,44.0729,44.0816,1700.0
2005-03-21 13:00:00,50.81,50.85,50.81,50.85,1600.0,44.1076,44.1424,44.1076,44.1424,1600.0
2005-03-21 13:05:00,50.85,50.88,50.84,50.88,1700.0,44.1424,44.1684,44.1337,44.1684,1700.0
2005-03-21 13:10:00,50.88,50.88,50.85,50.88,6600.0,44.1684,44.1684,44.1424,44.1684,6600.0
2005-03-21 13:15:00,50.89,50.89,50.84,50.84,10200.0,44.1771,44.1771,44.1337,44.1337,10200.0
2005-03-21 13:20:00,50.85,50.87,50.85,50.87,4400.0,44.1424,44.1597,44.1424,44.1597,4400.0
2005-03-21 13:25:00,50.87,50.87,50.85,50.85,1900.0,44.1597,44.1597,44.1424,44.1424,1900.0
2005-03-21 13:30:00,50.85,50.86,50.85,50.85,1700.0,44.1424,44.1511,44.1424,44.1424,1700.0
2005-03-21 13:35:00,50.85,50.86,50.85,50.85,1700.0,44.1424,44.1511,44.1424,44.1424,1700.0
2005-03-21 13:40:00,50.86,50.87,50.86,50.86,2400.0,44.1511,44.1597,44.1511,44.1511,2400.0
2005-03-21 13:45:00,50.82,50.87,50.82,50.87,2200.0,44.1163,44.1597,44.1163,44.1597,2200.0
2005-03-21 13:50:00,50.86,50.87,50.85,50.87,4700.0,44.1511,44.1597,44.1424,44.1597,4700.0
2005-03-21 13:55:00,50.86,50.87,50.85,50.85,2700.0,44.1511,44.1597,44.1424,44.1424,2700.0
2005-03-21 14:00:00,50.85,50.89,50.83,50.84,5800.0,44.1424,44.1771,44.125,44.1337,5800.0
2005-03-21 14:05:00,50.84,50.88,50.84,50.88,2400.0,44.1337,44.1684,44.1337,44.1684,2400.0
2005-03-21 14:10:00,50.88,50.88,50.79,50.8,4600.0,44.1684,44.1684,44.0903,44.099,4600.0
2005-03-21 14:15:00,50.8,50.81,50.79,50.81,2000.0,44.099,44.1076,44.0903,44.1076,2000.0
2005-03-21 14:20:00,50.81,50.81,50.79,50.8,3900.0,44.1076,44.1076,44.0903,44.099,3900.0
2005-03-21 14:25:00,50.8,50.81,50.7,50.73,6200.0,44.099,44.1076,44.0122,44.0382,6200.0
2005-03-21 14:30:00,50.73,50.75,50.72,50.74,6100.0,44.0382,44.0556,44.0295,44.0469,6100.0
2005-03-21 14:35:00,50.74,50.75,50.53,50.58,28600.0,44.0469,44.0556,43.8646,43.908,28600.0
2005-03-21 14:40:00,50.58,50.62,50.54,50.6,6200.0,43.908,43.9427,43.8733,43.9253,6200.0
2005-03-21 14:45:00,50.59,50.71,50.59,50.71,10400.0,43.9167,44.0208,43.9167,44.0208,10400.0
2005-03-21 14:50:00,50.7,50.75,50.7,50.75,13500.0,44.0122,44.0556,44.0122,44.0556,13500.0
2005-03-21 14:55:00,50.75,50.78,50.74,50.77,7300.0,44.0556,44.0816,44.0469,44.0729,7300.0
2005-03-21 15:00:00,50.77,50.78,50.75,50.76,4800.0,44.0729,44.0816,44.0556,44.0642,4800.0
2005-03-21 15:05:00,50.76,50.77,50.67,50.68,23800.0,44.0642,44.0729,43.9861,43.9948,23800.0
2005-03-21 15:10:00,50.68,50.7,50.65,50.65,5800.0,43.9948,44.0122,43.9688,43.9688,5800.0
2005-03-21 15:15:00,50.67,50.74,50.64,50.74,4800.0,43.9861,44.0469,43.9601,44.0469,4800.0
2005-03-21 15:20:00,50.74,50.74,50.71,50.74,11500.0,44.0469,44.0469,44.0208,44.0469,11500.0
2005-03-21 15:25:00,50.74,50.78,50.74,50.78,13900.0,44.0469,44.0816,44.0469,44.0816,13900.0
2005-03-21 15:30:00,50.78,50.8,50.77,50.79,5600.0,44.0816,44.099,44.0729,44.0903,5600.0
2005-03-21 15:35:00,50.79,50.8,50.77,50.8,9000.0,44.0903,44.099,44.0729,44.099,9000.0
2005-03-21 15:40:00,50.8,50.8,50.79,50.8,5700.0,44.099,44.099,44.0903,44.099,5700.0
2005-03-21 15:45:00,50.8,50.81,50.75,50.79,14800.0,44.099,44.1076,44.0556,44.0903,14800.0
2005-03-21 15:50:00,50.78,50.81,50.76,50.8,15900.0,44.0816,44.1076,44.0642,44.099,15900.0
2005-03-21 15:55:00,50.81,50.81,50.75,50.8,10200.0,44.1076,44.1076,44.0556,44.099,10200.0
2005-03-22 09:30:00,50.62,50.7,50.62,50.7,14000.0,43.9427,44.0122,43.9427,44.0122,14000.0
2005-03-22 09:35:00,50.77,51.05,50.77,51.01,5000.0,44.0729,44.316,44.0729,44.2813,5000.0
2005-03-22 09:40:00,51.1,51.13,51.04,51.06,6000.0,44.3594,44.3854,44.3073,44.3247,6000.0
2005-03-22 09:45:00,51.06,51.15,51.06,51.14,3800.0,44.3247,44.4028,44.3247,44.3941,3800.0
2005-03-22 09:50:00,51.14,51.21,51.14,51.21,10700.0,44.3941,44.4549,44.3941,44.4549,10700.0
2005-03-22 09:55:00,51.21,51.21,51.17,51.18,13800.0,44.4549,44.4549,44.4202,44.4288,13800.0
2005-03-22 10:00:00,51.17,51.18,51.16,51.17,7400.0,44.4202,44.4288,44.4115,44.4202,7400.0
2005-03-22 10:05:00,51.17,51.18,50.95,50.95,15400.0,44.4202,44.4288,44.2292,44.2292,15400.0
2005-03-22 10:10:00,50.95,51.08,50.95,51.08,5400.0,44.2292,44.342,44.2292,44.342,5400.0
2005-03-22 10:15:00,51.08,51.18,51.08,51.14,6700.0,44.342,44.4288,44.342,44.3941,6700.0
2005-03-22 10:20:00,51.14,51.17,51.14,51.17,4500.0,44.3941,44.4202,44.3941,44.4202,4500.0
2005-03-22 10:25:00,51.18,51.23,51.17,51.23,8500.0,44.4288,44.4722,44.4202,44.4722,8500.0
2005-03-22 10:30:00,51.22,51.26,51.22,51.22,4100.0,44.4636,44.4983,44.4636,44.4636,4100.0
2005-03-22 10:35:00,51.21,51.21,51.15,51.18,3300.0,44.4549,44.4549,44.4028,44.4288,3300.0
2005-03-22 10:40:00,51.21,51.26,51.19,51.22,9600.0,44.4549,44.4983,44.4375,44.4636,9600.0
2005-03-22 10:45:00,51.21,51.22,51.09,51.15,16600.0,44.4549,44.4636,44.3507,44.4028,16600.0
2005-03-22 10:50:00,51.15,51.17,51.15,51.17,5200.0,44.4028,44.4202,44.4028,44.4202,5200.0
2005-03-22 10:55:00,51.17,51.17,51.16,51.16,4900.0,44.4202,44.4202,44.4115,44.4115,4900.0
2005-03-22 11:00:00,51.16,51.16,51.0,51.01,13500.0,44.4115,44.4115,44.2726,44.2813,13500.0
2005-03-22 11:05:00,51.01,51.05,50.99,51.01,13300.0,44.2813,44.316,44.2639,44.2813,13300.0
2005-03-22 11:10:00,51.01,51.12,51.01,51.03,5100.0,44.2813,44.3768,44.2813,44.2986,5100.0
2005-03-22 11:15:00,51.04,51.12,51.04,51.12,2800.0,44.3073,44.3768,44.3073,44.3768,2800.0
2005-03-22 11:20:00,51.12,51.22,51.12,51.22,4700.0,44.3768,44.4636,44.3768,44.4636,4700.0
2005-03-22 11:25:00,51.17,51.23,51.17,51.18,9600.0,44.4202,44.4722,44.4202,44.4288,9600.0
2005-03-22 11:30:00,51.19,51.2,51.16,51.16,10000.0,44.4375,44.4462,44.4115,44.4115,10000.0
2005-03-22 11:35:00,51.16,51.19,51.15,51.16,8500.0,44.4115,44.4375,44.4028,44.4115,8500.0
2005-03-22 11:40:00,51.16,51.16,51.12,51.12,2100.0,44.4115,44.4115,44.3768,44.3768,2100.0
2005-03-22 11:45:00,51.12,51.13,51.1,51.11,4200.0,44.3768,44.3854,44.3594,44.3681,4200.0
2005-03-22 11:50:00,51.11,51.15,51.11,51.12,3700.0,44.3681,44.4028,44.3681,44.3768,3700.0
2005-03-22 11:55:00,51.15,51.17,51.11,51.11,1800.0,44.4028,44.4202,44.3681,44.3681,1800.0
2005-03-22 12:00:00,51.1,51.1,50.93,51.0,55300.0,44.3594,44.3594,44.2118,44.2726,55300.0
2005-03-22 12:05:00,51.01,51.03,50.97,50.98,10600.0,44.2813,44.2986,44.2465,44.2552,10600.0
2005-03-22 12:10:00,50.99,51.08,50.99,51.03,13200.0,44.2639,44.342,44.2639,44.2986,13200.0
2005-03-22 12:15:00,51.03,51.04,50.96,50.98,11500.0,44.2986,44.3073,44.2379,44.2552,11500.0
2005-03-22 12:20:00,50.98,50.98,50.94,50.96,6900.0,44.2552,44.2552,44.2205,44.2379,6900.0
2005-03-22 12:25:00,50.95,50.96,50.94,50.94,2800.0,44.2292,44.2379,44.2205,44.2205,2800.0
2005-03-22 12:30:00,50.94,50.98,50.93,50.93,8300.0,44.2205,44.2552,44.2118,44.2118,8300.0
2005-03-22 12:35:00,50.93,50.96,50.93,50.96,4000.0,44.2118,44.2379,44.2118,44.2379,4000.0
2005-03-22 12:40:00,50.96,50.96,50.96,50.96,13300.0,44.2379,44.2379,44.2379,44.2379,13300.0
2005-03-22 12:45:00,50.98,50.98,50.93,50.98,6000.0,44.2552,44.2552,44.2118,44.2552,6000.0
2005-03-22 12:50:00,50.95,50.96,50.94,50.94,5500.0,44.2292,44.2379,44.2205,44.2205,5500.0
2005-03-22 12:55:00,50.95,50.96,50.94,50.96,5300.0,44.2292,44.2379,44.2205,44.2379,5300.0
2005-03-22 13:00:00,50.96,50.96,50.87,50.95,3700.0,44.2379,44.2379,44.1597,44.2292,3700.0
2005-03-22 13:05:00,50.98,51.0,50.94,50.94,7300.0,44.2552,44.2726,44.2205,44.2205,7300.0
2005-03-22 13:10:00,50.97,51.03,50.97,50.99,1300.0,44.2465,44.2986,44.2465,44.2639,1300.0
2005-03-22 13:15:00,51.0,51.04,51.0,51.04,4000.0,44.2726,44.3073,44.2726,44.3073,4000.0
2005-03-22 13:20:00,51.05,51.07,51.05,51.06,1800.0,44.316,44.3334,44.316,44.3247,1800.0
2005-03-22 13:25:00,51.07,51.1,51.07,51.1,2300.0,44.3334,44.3594,44.3334,44.3594,2300.0
2005-03-22 13:30:00,51.08,51.08,50.96,50.96,2600.0,44.342,44.342,44.2379,44.2379,2600.0
2005-03-22 13:35:00,50.96,51.05,50.95,51.05,5500.0,44.2379,44.316,44.2292,44.316,5500.0
2005-03-22 13:40:00,51.05,51.17,51.05,51.17,4000.0,44.316,44.4202,44.316,44.4202,4000.0
2005-03-22 13:45:00,51.14,51.26,51.14,51.21,7300.0,44.3941,44.4983,44.3941,44.4549,7300.0
2005-03-22 13:50:00,51.2,51.27,51.2,51.27,5000.0,44.4462,44.507,44.4462,44.507,5000.0
2005-03-22 13:55:00,51.27,51.29,51.2,51.2,4400.0,44.507,44.5243,44.4462,44.4462,4400.0
2005-03-22 14:00:00,51.19,51.19,51.03,51.05,7200.0,44.4375,44.4375,44.2986,44.316,7200.0
2005-03-22 14:05:00,51.05,51.07,51.04,51.05,4000.0,44.316,44.3334,44.3073,44.316,4000.0
2005-03-22 14:10:00,51.06,51.06,51.05,51.06,2900.0,44.3247,44.3247,44.316,44.3247,2900.0
2005-03-22 14:15:00,51.06,51.08,51.04,51.06,3200.0,44.3247,44.342,44.3073,44.3247,3200.0
2005-03-22 14:20:00,51.07,51.08,51.06,51.07,5700.0,44.3334,44.342,44.3247,44.3334,5700.0
2005-03-22 14:25:00,51.06,51.07,51.0,51.0,9600.0,44.3247,44.3334,44.2726,44.2726,9600.0
2005-03-22 14:30:00,50.99,51.0,50.98,50.99,6100.0,44.2639,44.2726,44.2552,44.2639,6100.0
2005-03-22 14:35:00,51.0,51.0,50.84,50.84,14600.0,44.2726,44.2726,44.1337,44.1337,14600.0
2005-03-22 14:40:00,50.83,50.83,50.71,50.71,10000.0,44.125,44.125,44.0208,44.0208,10000.0
2005-03-22 14:45:00,50.71,50.8,50.7,50.8,48200.0,44.0208,44.099,44.0122,44.099,48200.0
2005-03-22 14:50:00,50.77,50.84,50.77,50.77,5600.0,44.0729,44.1337,44.0729,44.0729,5600.0
2005-03-22 14:55:00,50.77,50.82,50.76,50.8,8000.0,44.0729,44.1163,44.0642,44.099,8000.0
2005-03-22 15:00:00,50.8,50.8,50.78,50.78,28800.0,44.099,44.099,44.0816,44.0816,28800.0
2005-03-22 15:05:00,50.78,50.79,50.76,50.79,4600.0,44.0816,44.0903,44.0642,44.0903,4600.0
2005-03-22 15:10:00,50.79,50.81,50.78,50.79,10800.0,44.0903,44.1076,44.0816,44.0903,10800.0
2005-03-22 15:15:00,50.79,50.8,50.75,50.75,35300.0,44.0903,44.099,44.0556,44.0556,35300.0
2005-03-22 15:20:00,50.77,50.85,50.77,50.84,5600.0,44.0729,44.1424,44.0729,44.1337,5600.0
2005-03-22 15:25:00,50.84,50.87,50.78,50.82,9100.0,44.1337,44.1597,44.0816,44.1163,9100.0
2005-03-22 15:30:00,50.81,50.84,50.77,50.79,7000.0,44.1076,44.1337,44.0729,44.0903,7000.0
2005-03-22 15:35:00,50.79,50.83,50.75,50.75,12200.0,44.0903,44.125,44.0556,44.0556,12200.0
2005-03-22 15:40:00,50.75,50.79,50.75,50.78,5300.0,44.0556,44.0903,44.0556,44.0816,5300.0
2005-03-22 15:45:00,50.78,50.79,50.74,50.74,6300.0,44.0816,44.0903,44.0469,44.0469,6300.0
2005-03-22 15:50:00,50.73,50.78,50.73,50.75,4600.0,44.0382,44.0816,44.0382,44.0556,4600.0
2005-03-22 15:55:00,50.75,50.76,50.71,50.71,4000.0,44.0556,44.0642,44.0208,44.0208,4000.0
2005-03-23 09:30:00,50.98,50.98,50.89,50.89,11300.0,44.2552,44.2552,44.1771,44.1771,11300.0
2005-03-23 09:35:00,50.89,50.89,50.82,50.82,5800.0,44.1771,44.1771,44.1163,44.1163,5800.0
2005-03-23 09:40:00,50.98,50.98,50.85,50.93,10700.0,44.2552,44.2552,44.1424,44.2118,10700.0
2005-03-23 09:45:00,50.94,50.94,50.8,50.8,10300.0,44.2205,44.2205,44.099,44.099,10300.0
2005-03-23 09:50:00,50.79,50.83,50.74,50.79,14600.0,44.0903,44.125,44.0469,44.0903,14600.0
2005-03-23 09:55:00,50.79,50.8,50.73,50.77,8200.0,44.0903,44.099,44.0382,44.0729,8200.0
2005-03-23 10:00:00,50.77,50.89,50.77,50.89,10300.0,44.0729,44.1771,44.0729,44.1771,10300.0
2005-03-23 10:05:00,50.89,50.92,50.86,50.86,5300.0,44.1771,44.2031,44.1511,44.1511,5300.0
2005-03-23 10:10:00,50.86,50.96,50.86,50.89,44800.0,44.1511,44.2379,44.1511,44.1771,44800.0
2005-03-23 10:15:00,50.89,50.89,50.85,50.85,3100.0,44.1771,44.1771,44.1424,44.1424,3100.0
2005-03-23 10:20:00,50.75,50.85,50.75,50.8,11800.0,44.0556,44.1424,44.0556,44.099,11800.0
2005-03-23 10:25:00,50.81,50.84,50.73,50.83,3100.0,44.1076,44.1337,44.0382,44.125,3100.0
2005-03-23 10:30:00,50.83,50.86,50.69,50.71,4100.0,44.125,44.1511,44.0035,44.0208,4100.0
2005-03-23 10:35:00,50.74,50.74,50.55,50.58,15100.0,44.0469,44.0469,43.8819,43.908,15100.0
2005-03-23 10:40:00,50.57,50.57,50.55,50.57,2200.0,43.8993,43.8993,43.8819,43.8993,2200.0
2005-03-23 10:45:00,50.6,50.69,50.6,50.61,2800.0,43.9253,44.0035,43.9253,43.934,2800.0
2005-03-23 10:50:00,50.65,50.65,50.57,50.65,4500.0,43.9688,43.9688,43.8993,43.9688,4500.0
2005-03-23 10:55:00,50.67,50.79,50.65,50.79,4600.0,43.9861,44.0903,43.9688,44.0903,4600.0
2005-03-23 11:00:00,50.82,50.82,50.79,50.79,4200.0,44.1163,44.1163,44.0903,44.0903,4200.0
2005-03-23 11:05:00,50.77,50.77,50.67,50.7,2300.0,44.0729,44.0729,43.9861,44.0122,2300.0
2005-03-23 11:10:00,50.69,50.7,50.62,50.63,10400.0,44.0035,44.0122,43.9427,43.9514,10400.0
2005-03-23 11:15:00,50.7,50.7,50.51,50.57,9600.0,44.0122,44.0122,43.8472,43.8993,9600.0
2005-03-23 11:20:00,50.55,50.65,50.55,50.65,2700.0,43.8819,43.9688,43.8819,43.9688,2700.0
2005-03-23 11:25:00,50.63,50.66,50.62,50.65,2300.0,43.9514,43.9774,43.9427,43.9688,2300.0
2005-03-23 11:30:00,50.64,50.64,50.48,50.48,11900.0,43.9601,43.9601,43.8212,43.8212,11900.0
2005-03-23 11:35:00,50.48,50.48,50.36,50.48,8400.0,43.8212,43.8212,43.717,43.8212,8400.0
2005-03-23 11:40:00,50.46,50.5,50.46,50.48,6600.0,43.8038,43.8385,43.8038,43.8212,6600.0
2005-03-23 11:45:00,50.47,50.55,50.44,50.55,4100.0,43.8125,43.8819,43.7865,43.8819,4100.0
2005-03-23 11:50:00,50.54,50.58,50.54,50.57,3300.0,43.8733,43.908,43.8733,43.8993,3300.0
2005-03-23 11:55:00,50.57,50.61,50.55,50.6,2600.0,43.8993,43.934,43.8819,43.9253,2600.0
2005-03-23 12:00:00,50.6,50.69,50.6,50.66,2300.0,43.9253,44.0035,43.9253,43.9774,2300.0
2005-03-23 12:05:00,50.67,50.7,50.66,50.7,2400.0,43.9861,44.0122,43.9774,44.0122,2400.0
2005-03-23 12:10:00,50.71,50.76,50.71,50.75,3000.0,44.0208,44.0642,44.0208,44.0556,3000.0
2005-03-23 12:15:00,50.71,50.72,50.65,50.72,2800.0,44.0208,44.0295,43.9688,44.0295,2800.0
2005-03-23 12:20:00,50.73,50.73,50.63,50.69,4200.0,44.0382,44.0382,43.9514,44.0035,4200.0
2005-03-23 12:25:00,50.71,50.72,50.68,50.71,6800.0,44.0208,44.0295,43.9948,44.0208,6800.0
2005-03-23 12:30:00,50.71,50.71,50.62,50.62,2300.0,44.0208,44.0208,43.9427,43.9427,2300.0
2005-03-23 12:35:00,50.63,50.7,50.62,50.7,2900.0,43.9514,44.0122,43.9427,44.0122,2900.0
2005-03-23 12:40:00,50.69,50.69,50.61,50.61,5500.0,44.0035,44.0035,43.934,43.934,5500.0
2005-03-23 12:45:00,50.61,50.65,50.61,50.63,27000.0,43.934,43.9688,43.934,43.9514,27000.0
2005-03-23 12:50:00,50.63,50.63,50.56,50.59,18000.0,43.9514,43.9514,43.8906,43.9167,18000.0
2005-03-23 12:55:00,50.59,50.6,50.57,50.57,8500.0,43.9167,43.9253,43.8993,43.8993,8500.0
2005-03-23 13:00:00,50.58,50.58,50.53,50.53,5700.0,43.908,43.908,43.8646,43.8646,5700.0
2005-03-23 13:05:00,50.5,50.58,50.5,50.58,8900.0,43.8385,43.908,43.8385,43.908,8900.0
2005-03-23 13:10:00,50.58,50.58,50.49,50.57,8200.0,43.908,43.908,43.8299,43.8993,8200.0
2005-03-23 13:15:00,50.58,50.6,50.57,50.6,12400.0,43.908,43.9253,43.8993,43.9253,12400.0
2005-03-23 13:20:00,50.6,50.62,50.51,50.51,6700.0,43.9253,43.9427,43.8472,43.8472,6700.0
2005-03-23 13:25:00,50.49,50.5,50.42,50.45,5700.0,43.8299,43.8385,43.7691,43.7951,5700.0
2005-03-23 13:30:00,50.46,50.55,50.39,50.55,9600.0,43.8038,43.8819,43.743,43.8819,9600.0
2005-03-23 13:35:00,50.46,50.46,50.37,50.37,5300.0,43.8038,43.8038,43.7257,43.7257,5300.0
2005-03-23 13:40:00,50.37,50.37,50.3,50.31,14500.0,43.7257,43.7257,43.6649,43.6736,14500.0
2005-03-23 13:45:00,50.31,50.4,50.31,50.4,9500.0,43.6736,43.7517,43.6736,43.7517,9500.0
2005-03-23 13:50:00,50.41,50.46,50.41,50.44,8000.0,43.7604,43.8038,43.7604,43.7865,8000.0
2005-03-23 13:55:00,50.45,50.53,50.44,50.53,6200.0,43.7951,43.8646,43.7865,43.8646,6200.0
2005-03-23 14:00:00,50.5,50.54,50.5,50.5,1100.0,43.8385,43.8733,43.8385,43.8385,1100.0
2005-03-23 14:05:00,50.5,50.57,50.5,50.57,11000.0,43.8385,43.8993,43.8385,43.8993,11000.0
2005-03-23 14:10:00,50.57,50.7,50.57,50.7,9900.0,43.8993,44.0122,43.8993,44.0122,9900.0
2005-03-23 14:15:00,50.7,50.7,50.47,50.47,5600.0,44.0122,44.0122,43.8125,43.8125,5600.0
2005-03-23 14:20:00,50.45,50.55,50.41,50.55,14800.0,43.7951,43.8819,43.7604,43.8819,14800.0
2005-03-23 14:25:00,50.55,50.55,50.43,50.55,11400.0,43.8819,43.8819,43.7778,43.8819,11400.0
2005-03-23 14:30:00,50.53,50.57,50.51,50.57,9200.0,43.8646,43.8993,43.8472,43.8993,9200.0
2005-03-23 14:35:00,50.57,50.57,50.49,50.57,11000.0,43.8993,43.8993,43.8299,43.8993,11000.0
2005-03-23 14:40:00,50.57,50.57,50.5,50.54,8000.0,43.8993,43.8993,43.8385,43.8733,8000.0
2005-03-23 14:45:00,50.53,50.59,50.49,50.56,14200.0,43.8646,43.9167,43.8299,43.8906,14200.0
2005-03-23 14:50:00,50.57,50.61,50.51,50.55,12200.0,43.8993,43.934,43.8472,43.8819,12200.0
2005-03-23 14:55:00,50.57,50.57,50.39,50.39,10200.0,43.8993,43.8993,43.743,43.743,10200.0
2005-03-23 15:00:00,50.38,50.39,50.38,50.39,5500.0,43.7344,43.743,43.7344,43.743,5500.0
2005-03-23 15:05:00,50.38,50.38,50.34,50.36,12200.0,43.7344,43.7344,43.6996,43.717,12200.0
2005-03-23 15:10:00,50.35,50.44,50.35,50.44,10100.0,43.7083,43.7865,43.7083,43.7865,10100.0
2005-03-23 15:15:00,50.42,50.42,50.36,50.38,8800.0,43.7691,43.7691,43.717,43.7344,8800.0
2005-03-23 15:20:00,50.38,50.38,50.34,50.35,9800.0,43.7344,43.7344,43.6996,43.7083,9800.0
2005-03-23 15:25:00,50.35,50.43,50.32,50.41,15900.0,43.7083,43.7778,43.6823,43.7604,15900.0
2005-03-23 15:30:00,50.41,50.46,50.39,50.44,6200.0,43.7604,43.8038,43.743,43.7865,6200.0
2005-03-23 15:35:00,50.45,50.45,50.38,50.38,7900.0,43.7951,43.7951,43.7344,43.7344,7900.0
2005-03-23 15:40:00,50.38,50.38,50.34,50.34,9300.0,43.7344,43.7344,43.6996,43.6996,9300.0
2005-03-23 15:45:00,50.33,50.43,50.33,50.37,28700.0,43.691,43.7778,43.691,43.7257,28700.0
2005-03-23 15:50:00,50.36,50.37,50.33,50.34,10900.0,43.717,43.7257,43.691,43.6996,10900.0
2005-03-23 15:55:00,50.34,50.34,50.31,50.31,17300.0,43.6996,43.6996,43.6736,43.6736,17300.0
2005-03-24 09:30:00,50.35,50.35,50.35,50.35,100.0,43.7083,43.7083,43.7083,43.7083,100.0
2005-03-24 09:35:00,50.35,50.35,50.35,50.35,0.0,43.7083,43.7083,43.7083,43.7083,0.0
2005-03-24 09:40:00,49.0,49.1,49.0,49.1,124900.0,42.5364,42.6232,42.5364,42.6232,124900.0
2005-03-24 09:45:00,49.1,49.49,49.1,49.44,48600.0,42.6232,42.9618,42.6232,42.9184,48600.0
2005-03-24 09:50:00,49.4,49.45,49.25,49.35,35000.0,42.8836,42.927,42.7534,42.8402,35000.0
2005-03-24 09:55:00,49.35,49.44,49.24,49.4,18700.0,42.8402,42.9184,42.7447,42.8836,18700.0
2005-03-24 10:00:00,49.4,49.59,49.4,49.54,21100.0,42.8836,43.0486,42.8836,43.0052,21100.0
2005-03-24 10:05:00,49.56,49.71,49.56,49.69,16700.0,43.0225,43.1527,43.0225,43.1354,16700.0
2005-03-24 10:10:00,49.71,49.9,49.69,49.9,16800.0,43.1527,43.3177,43.1354,43.3177,16800.0
2005-03-24 10:15:00,49.92,50.17,49.92,50.17,23200.0,43.335,43.5521,43.335,43.5521,23200.0
2005-03-24 10:20:00,50.18,50.54,50.18,50.5,17900.0,43.5608,43.8733,43.5608,43.8385,17900.0
2005-03-24 10:25:00,50.51,50.51,50.15,50.17,13500.0,43.8472,43.8472,43.5347,43.5521,13500.0
2005-03-24 10:30:00,50.2,50.7,50.2,50.7,13700.0,43.5781,44.0122,43.5781,44.0122,13700.0
2005-03-24 10:35:00,50.61,50.84,50.61,50.84,8100.0,43.934,44.1337,43.934,44.1337,8100.0
2005-03-24 10:40:00,50.82,50.84,50.7,50.78,8900.0,44.1163,44.1337,44.0122,44.0816,8900.0
2005-03-24 10:45:00,50.73,50.78,50.7,50.71,6700.0,44.0382,44.0816,44.0122,44.0208,6700.0
2005-03-24 10:50:00,50.76,50.81,50.71,50.81,1900.0,44.0642,44.1076,44.0208,44.1076,1900.0
2005-03-24 10:55:00,50.81,50.9,50.81,50.88,6000.0,44.1076,44.1858,44.1076,44.1684,6000.0
2005-03-24 11:00:00,50.88,50.95,50.88,50.9,5700.0,44.1684,44.2292,44.1684,44.1858,5700.0
2005-03-24 11:05:00,50.92,50.92,50.81,50.89,8400.0,44.2031,44.2031,44.1076,44.1771,8400.0
2005-03-24 11:10:00,50.86,50.92,50.86,50.89,2500.0,44.1511,44.2031,44.1511,44.1771,2500.0
2005-03-24 11:15:00,50.89,51.02,50.89,50.93,9500.0,44.1771,44.2899,44.1771,44.2118,9500.0
2005-03-24 11:20:00,50.93,50.95,50.9,50.94,1400.0,44.2118,44.2292,44.1858,44.2205,1400.0
2005-03-24 11:25:00,50.99,50.99,50.93,50.95,1800.0,44.2639,44.2639,44.2118,44.2292,1800.0
2005-03-24 11:30:00,50.93,50.95,50.89,50.91,2200.0,44.2118,44.2292,44.1771,44.1945,2200.0
2005-03-24 11:35:00,50.95,51.04,50.95,51.04,1600.0,44.2292,44.3073,44.2292,44.3073,1600.0
2005-03-24 11:40:00,51.02,51.04,50.87,50.9,3500.0,44.2899,44.3073,44.1597,44.1858,3500.0
2005-03-24 11:45:00,50.9,51.01,50.9,50.95,4500.0,44.1858,44.2813,44.1858,44.2292,4500.0
2005-03-24 11:50:00,50.96,50.96,50.91,50.91,1200.0,44.2379,44.2379,44.1945,44.1945,1200.0
2005-03-24 11:55:00,50.89,50.9,50.88,50.88,2800.0,44.1771,44.1858,44.1684,44.1684,2800.0
2005-03-24 12:00:00,50.9,50.91,50.89,50.91,700.0,44.1858,44.1945,44.1771,44.1945,700.0
2005-03-24 12:05:00,50.9,50.94,50.84,50.9,3000.0,44.1858,44.2205,44.1337,44.1858,3000.0
2005-03-24 12:10:00,50.9,50.95,50.9,50.95,1700.0,44.1858,44.2292,44.1858,44.2292,1700.0
2005-03-24 12:15:00,50.94,50.98,50.94,50.95,400.0,44.2205,44.2552,44.2205,44.2292,400.0
2005-03-24 12:20:00,50.95,50.95,50.95,50.95,300.0,44.2292,44.2292,44.2292,44.2292,300.0
2005-03-24 12:25:00,50.93,50.94,50.93,50.94,1600.0,44.2118,44.2205,44.2118,44.2205,1600.0
2005-03-24 12:30:00,50.99,50.99,50.95,50.95,900.0,44.2639,44.2639,44.2292,44.2292,900.0
2005-03-24 12:35:00,50.97,51.12,50.94,51.09,7100.0,44.2465,44.3768,44.2205,44.3507,7100.0
2005-03-24 12:40:00,51.08,51.16,51.07,51.16,4100.0,44.342,44.4115,44.3334,44.4115,4100.0
2005-03-24 12:45:00,51.17,51.17,51.08,51.08,1500.0,44.4202,44.4202,44.342,44.342,1500.0
2005-03-24 12:50:00,51.06,51.06,50.99,50.99,3900.0,44.3247,44.3247,44.2639,44.2639,3900.0
2005-03-24 12:55:00,50.95,50.95,50.93,50.93,1300.0,44.2292,44.2292,44.2118,44.2118,1300.0
2005-03-24 13:00:00,50.93,50.94,50.9,50.9,2300.0,44.2118,44.2205,44.1858,44.1858,2300.0
2005-03-24 13:05:00,50.91,50.94,50.9,50.93,1700.0,44.1945,44.2205,44.1858,44.2118,1700.0
2005-03-24 13:10:00,50.93,50.94,50.83,50.84,5500.0,44.2118,44.2205,44.125,44.1337,5500.0
2005-03-24 13:15:00,50.84,50.87,50.83,50.87,3100.0,44.1337,44.1597,44.125,44.1597,3100.0
2005-03-24 13:20:00,50.87,50.92,50.85,50.86,4200.0,44.1597,44.2031,44.1424,44.1511,4200.0
2005-03-24 13:25:00,50.85,50.85,50.77,50.78,3400.0,44.1424,44.1424,44.0729,44.0816,3400.0
2005-03-24 13:30:00,50.76,50.8,50.66,50.69,8600.0,44.0642,44.099,43.9774,44.0035,8600.0
2005-03-24 13:35:00,50.71,50.77,50.7,50.76,3400.0,44.0208,44.0729,44.0122,44.0642,3400.0
2005-03-24 13:40:00,50.76,50.76,50.69,50.69,2400.0,44.0642,44.0642,44.0035,44.0035,2400.0
2005-03-24 13:45:00,50.69,50.69,50.58,50.64,6600.0,44.0035,44.0035,43.908,43.9601,6600.0
2005-03-24 13:50:00,50.63,50.7,50.63,50.65,3600.0,43.9514,44.0122,43.9514,43.9688,3600.0
2005-03-24 13:55:00,50.65,50.66,50.62,50.64,3500.0,43.9688,43.9774,43.9427,43.9601,3500.0
2005-03-24 14:00:00,50.66,50.74,50.66,50.74,2300.0,43.9774,44.0469,43.9774,44.0469,2300.0
2005-03-24 14:05:00,50.75,50.87,50.75,50.84,6000.0,44.0556,44.1597,44.0556,44.1337,6000.0
2005-03-24 14:10:00,50.84,50.84,50.8,50.8,4100.0,44.1337,44.1337,44.099,44.099,4100.0
2005-03-24 14:15:00,50.81,50.84,50.79,50.82,3300.0,44.1076,44.1337,44.0903,44.1163,3300.0
2005-03-24 14:20:00,50.8,50.8,50.79,50.8,1200.0,44.099,44.099,44.0903,44.099,1200.0
2005-03-24 14:25:00,50.79,50.82,50.79,50.81,1800.0,44.0903,44.1163,44.0903,44.1076,1800.0
2005-03-24 14:30:00,50.83,50.9,50.83,50.9,5400.0,44.125,44.1858,44.125,44.1858,5400.0
2005-03-24 14:35:00,50.9,50.93,50.9,50.91,2600.0,44.1858,44.2118,44.1858,44.1945,2600.0
2005-03-24 14:40:00,50.91,50.92,50.9,50.9,3600.0,44.1945,44.2031,44.1858,44.1858,3600.0
2005-03-24 14:45:00,50.91,50.91,50.85,50.9,3500.0,44.1945,44.1945,44.1424,44.1858,3500.0
2005-03-24 14:50:00,50.9,50.9,50.88,50.89,900.0,44.1858,44.1858,44.1684,44.1771,900.0
2005-03-24 14:55:00,50.88,50.9,50.87,50.9,5000.0,44.1684,44.1858,44.1597,44.1858,5000.0
2005-03-24 15:00:00,50.89,50.9,50.88,50.9,3900.0,44.1771,44.1858,44.1684,44.1858,3900.0
2005-03-24 15:05:00,50.9,50.9,50.77,50.77,5100.0,44.1858,44.1858,44.0729,44.0729,5100.0
2005-03-24 15:10:00,50.76,50.76,50.69,50.72,3400.0,44.0642,44.0642,44.0035,44.0295,3400.0
2005-03-24 15:15:00,50.73,50.76,50.73,50.75,4200.0,44.0382,44.0642,44.0382,44.0556,4200.0
2005-03-24 15:20:00,50.74,50.76,50.74,50.75,6100.0,44.0469,44.0642,44.0469,44.0556,6100.0
2005-03-24 15:25:00,50.75,50.75,50.7,50.7,8100.0,44.0556,44.0556,44.0122,44.0122,8100.0
2005-03-24 15:30:00,50.71,50.71,50.68,50.7,4000.0,44.0208,44.0208,43.9948,44.0122,4000.0
2005-03-24 15:35:00,50.68,50.74,50.68,50.74,4600.0,43.9948,44.0469,43.9948,44.0469,4600.0
2005-03-24 15:40:00,50.74,50.74,50.7,50.73,5900.0,44.0469,44.0469,44.0122,44.0382,5900.0
2005-03-24 15:45:00,50.72,50.84,50.62,50.63,11700.0,44.0295,44.1337,43.9427,43.9514,11700.0
2005-03-24 15:50:00,50.69,50.69,50.56,50.63,8000.0,44.0035,44.0035,43.8906,43.9514,8000.0
2005-03-24 15:55:00,50.62,50.62,50.56,50.6,23600.0,43.9427,43.9427,43.8906,43.9253,23600.0
2005-03-28 09:30:00,50.7,50.77,50.7,50.77,6700.0,44.0122,44.0729,44.0122,44.0729,6700.0
2005-03-28 09:35:00,50.8,50.93,50.8,50.88,2900.0,44.099,44.2118,44.099,44.1684,2900.0
2005-03-28 09:40:00,50.86,50.99,50.86,50.99,3900.0,44.1511,44.2639,44.1511,44.2639,3900.0
2005-03-28 09:45:00,51.05,51.2,51.05,51.2,2300.0,44.316,44.4462,44.316,44.4462,2300.0
2005-03-28 09:50:00,51.25,51.45,51.25,51.36,3000.0,44.4896,44.6632,44.4896,44.5851,3000.0
2005-03-28 09:55:00,51.36,51.36,51.0,51.14,2700.0,44.5851,44.5851,44.2726,44.3941,2700.0
2005-03-28 10:00:00,51.2,51.35,51.2,51.25,5100.0,44.4462,44.5764,44.4462,44.4896,5100.0
2005-03-28 10:05:00,51.25,51.26,51.13,51.15,9500.0,44.4896,44.4983,44.3854,44.4028,9500.0
2005-03-28 10:10:00,51.14,51.19,51.14,51.15,3500.0,44.3941,44.4375,44.3941,44.4028,3500.0
2005-03-28 10:15:00,51.2,51.3,51.2,51.28,4600.0,44.4462,44.533,44.4462,44.5156,4600.0
2005-03-28 10:20:00,51.3,51.35,51.3,51.35,2800.0,44.533,44.5764,44.533,44.5764,2800.0
2005-03-28 10:25:00,51.35,51.4,51.35,51.4,2500.0,44.5764,44.6198,44.5764,44.6198,2500.0
2005-03-28 10:30:00,51.42,51.46,51.4,51.46,27400.0,44.6372,44.6719,44.6198,44.6719,27400.0
2005-03-28 10:35:00,51.49,51.7,51.49,51.58,11800.0,44.6979,44.8802,44.6979,44.7761,11800.0
2005-03-28 10:40:00,51.52,51.55,51.45,51.45,3000.0,44.724,44.75,44.6632,44.6632,3000.0
2005-03-28 10:45:00,51.43,51.44,51.43,51.43,2400.0,44.6459,44.6545,44.6459,44.6459,2400.0
2005-03-28 10:50:00,51.43,51.55,51.43,51.54,2700.0,44.6459,44.75,44.6459,44.7414,2700.0
2005-03-28 10:55:00,51.52,51.53,51.44,51.46,2500.0,44.724,44.7327,44.6545,44.6719,2500.0
2005-03-28 11:00:00,51.46,51.47,51.44,51.45,3000.0,44.6719,44.6806,44.6545,44.6632,3000.0
2005-03-28 11:05:00,51.45,51.49,51.45,51.49,2100.0,44.6632,44.6979,44.6632,44.6979,2100.0
2005-03-28 11:10:00,51.5,51.59,51.5,51.59,3300.0,44.7066,44.7848,44.7066,44.7848,3300.0
2005-03-28 11:15:00,51.56,51.56,51.52,51.56,4400.0,44.7587,44.7587,44.724,44.7587,4400.0
2005-03-28 11:20:00,51.52,51.52,51.42,51.44,5100.0,44.724,44.724,44.6372,44.6545,5100.0
2005-03-28 11:25:00,51.46,51.5,51.46,51.5,4900.0,44.6719,44.7066,44.6719,44.7066,4900.0
2005-03-28 11:30:00,51.5,51.51,51.5,51.51,500.0,44.7066,44.7153,44.7066,44.7153,500.0
2005-03-28 11:35:00,51.49,51.5,51.44,51.45,4100.0,44.6979,44.7066,44.6545,44.6632,4100.0
2005-03-28 11:40:00,51.45,51.45,51.44,51.44,2300.0,44.6632,44.6632,44.6545,44.6545,2300.0
2005-03-28 11:45:00,51.37,51.37,51.27,51.29,3100.0,44.5938,44.5938,44.507,44.5243,3100.0
2005-03-28 11:50:00,51.29,51.3,51.25,51.25,1900.0,44.5243,44.533,44.4896,44.4896,1900.0
2005-03-28 11:55:00,51.23,51.24,51.23,51.24,1100.0,44.4722,44.4809,44.4722,44.4809,1100.0
2005-03-28 12:00:00,51.25,51.29,51.25,51.29,6300.0,44.4896,44.5243,44.4896,44.5243,6300.0
2005-03-28 12:05:00,51.3,51.3,51.19,51.19,4200.0,44.533,44.533,44.4375,44.4375,4200.0
2005-03-28 12:10:00,51.18,51.18,51.06,51.11,6500.0,44.4288,44.4288,44.3247,44.3681,6500.0
2005-03-28 12:15:00,51.11,51.23,51.11,51.22,1900.0,44.3681,44.4722,44.3681,44.4636,1900.0
2005-03-28 12:20:00,51.22,51.26,51.22,51.26,1900.0,44.4636,44.4983,44.4636,44.4983,1900.0
2005-03-28 12:25:00,51.24,51.27,51.24,51.27,1800.0,44.4809,44.507,44.4809,44.507,1800.0
2005-03-28 12:30:00,51.27,51.34,51.27,51.34,3400.0,44.507,44.5677,44.507,44.5677,3400.0
2005-03-28 12:35:00,51.33,51.34,51.33,51.34,800.0,44.5591,44.5677,44.5591,44.5677,800.0
2005-03-28 12:40:00,51.32,51.32,51.27,51.28,6000.0,44.5504,44.5504,44.507,44.5156,6000.0
2005-03-28 12:45:00,51.29,51.39,51.29,51.39,2700.0,44.5243,44.6111,44.5243,44.6111,2700.0
2005-03-28 12:50:00,51.41,51.41,51.38,51.4,4200.0,44.6285,44.6285,44.6025,44.6198,4200.0
2005-03-28 12:55:00,51.41,51.41,51.39,51.39,3100.0,44.6285,44.6285,44.6111,44.6111,3100.0
2005-03-28 13:00:00,51.39,51.4,51.38,51.39,1900.0,44.6111,44.6198,44.6025,44.6111,1900.0
2005-03-28 13:05:00,51.39,51.4,51.37,51.38,3600.0,44.6111,44.6198,44.5938,44.6025,3600.0
2005-03-28 13:10:00,51.36,51.37,51.36,51.36,1900.0,44.5851,44.5938,44.5851,44.5851,1900.0
2005-03-28 13:15:00,51.36,51.39,51.36,51.38,3400.0,44.5851,44.6111,44.5851,44.6025,3400.0
2005-03-28 13:20:00,51.39,51.43,51.39,51.42,2000.0,44.6111,44.6459,44.6111,44.6372,2000.0
2005-03-28 13:25:00,51.43,51.43,51.42,51.42,700.0,44.6459,44.6459,44.6372,44.6372,700.0
2005-03-28 13:30:00,51.41,51.42,51.41,51.42,1000.0,44.6285,44.6372,44.6285,44.6372,1000.0
2005-03-28 13:35:00,51.4,51.4,51.39,51.39,3200.0,44.6198,44.6198,44.6111,44.6111,3200.0
2005-03-28 13:40:00,51.38,51.38,51.3,51.31,2900.0,44.6025,44.6025,44.533,44.5417,2900.0
2005-03-28 13:45:00,51.31,51.32,51.3,51.32,1600.0,44.5417,44.5504,44.533,44.5504,1600.0
2005-03-28 13:50:00,51.34,51.34,51.32,51.33,1900.0,44.5677,44.5677,44.5504,44.5591,1900.0
2005-03-28 13:55:00,51.33,51.33,51.27,51.31,3900.0,44.5591,44.5591,44.507,44.5417,3900.0
2005-03-28 14:00:00,51.31,51.33,51.3,51.31,4100.0,44.5417,44.5591,44.533,44.5417,4100.0
2005-03-28 14:05:00,51.3,51.34,51.3,51.34,4100.0,44.533,44.5677,44.533,44.5677,4100.0
2005-03-28 14:10:00,51.35,51.36,51.32,51.32,4300.0,44.5764,44.5851,44.5504,44.5504,4300.0
2005-03-28 14:15:00,51.32,51.33,51.31,51.31,3100.0,44.5504,44.5591,44.5417,44.5417,3100.0
2005-03-28 14:20:00,51.26,51.26,51.14,51.24,8800.0,44.4983,44.4983,44.3941,44.4809,8800.0
2005-03-28 14:25:00,51.2,51.23,51.18,51.23,800.0,44.4462,44.4722,44.4288,44.4722,800.0
2005-03-28 14:30:00,51.24,51.4,51.24,51.32,5600.0,44.4809,44.6198,44.4809,44.5504,5600.0
2005-03-28 14:35:00,51.31,51.33,51.26,51.26,2700.0,44.5417,44.5591,44.4983,44.4983,2700.0
2005-03-28 14:40:00,51.2,51.34,51.14,51.34,5900.0,44.4462,44.5677,44.3941,44.5677,5900.0
2005-03-28 14:45:00,51.34,51.37,51.3,51.33,3300.0,44.5677,44.5938,44.533,44.5591,3300.0
2005-03-28 14:50:00,51.35,51.35,51.24,51.25,3300.0,44.5764,44.5764,44.4809,44.4896,3300.0
2005-03-28 14:55:00,51.25,51.25,51.16,51.21,2500.0,44.4896,44.4896,44.4115,44.4549,2500.0
2005-03-28 15:00:00,51.17,51.22,51.16,51.22,3800.0,44.4202,44.4636,44.4115,44.4636,3800.0
2005-03-28 15:05:00,51.27,51.34,51.24,51.34,5900.0,44.507,44.5677,44.4809,44.5677,5900.0
2005-03-28 15:10:00,51.36,51.37,51.34,51.36,2700.0,44.5851,44.5938,44.5677,44.5851,2700.0
2005-03-28 15:15:00,51.37,51.37,51.32,51.35,3600.0,44.5938,44.5938,44.5504,44.5764,3600.0
2005-03-28 15:20:00,51.35,51.35,51.26,51.33,7400.0,44.5764,44.5764,44.4983,44.5591,7400.0
2005-03-28 15:25:00,51.33,51.38,51.31,51.31,5400.0,44.5591,44.6025,44.5417,44.5417,5400.0
2005-03-28 15:30:00,51.33,51.38,51.32,51.38,7500.0,44.5591,44.6025,44.5504,44.6025,7500.0
2005-03-28 15:35:00,51.39,51.41,51.38,51.41,7400.0,44.6111,44.6285,44.6025,44.6285,7400.0
2005-03-28 15:40:00,51.41,51.42,51.4,51.4,7600.0,44.6285,44.6372,44.6198,44.6198,7600.0
2005-03-28 15:45:00,51.39,51.44,51.34,51.42,9700.0,44.6111,44.6545,44.5677,44.6372,9700.0
2005-03-28 15:50:00,51.42,51.42,51.4,51.4,11900.0,44.6372,44.6372,44.6198,44.6198,11900.0
2005-03-28 15:55:00,51.4,51.42,51.4,51.42,27800.0,44.6198,44.6372,44.6198,44.6372,27800.0
2005-03-29 09:30:00,51.25,51.33,51.25,51.25,8100.0,44.4896,44.5591,44.4896,44.4896,8100.0
2005-03-29 09:35:00,51.35,51.55,51.35,51.55,1900.0,44.5764,44.75,44.5764,44.75,1900.0
2005-03-29 09:40:00,51.55,51.55,51.5,51.55,1700.0,44.75,44.75,44.7066,44.75,1700.0
2005-03-29 09:45:00,51.55,51.59,51.55,51.58,1400.0,44.75,44.7848,44.75,44.7761,1400.0
2005-03-29 09:50:00,51.48,51.48,51.37,51.37,3700.0,44.6893,44.6893,44.5938,44.5938,3700.0
2005-03-29 09:55:00,51.37,51.53,51.37,51.4,5300.0,44.5938,44.7327,44.5938,44.6198,5300.0
2005-03-29 10:00:00,51.47,51.47,51.38,51.4,1900.0,44.6806,44.6806,44.6025,44.6198,1900.0
2005-03-29 10:05:00,51.4,51.68,51.39,51.68,5200.0,44.6198,44.8629,44.6111,44.8629,5200.0
2005-03-29 10:10:00,51.67,51.75,51.66,51.75,3100.0,44.8542,44.9237,44.8455,44.9237,3100.0
2005-03-29 10:15:00,51.75,51.82,51.75,51.77,5600.0,44.9237,44.9844,44.9237,44.941,5600.0
2005-03-29 10:20:00,51.76,51.76,51.7,51.74,1500.0,44.9323,44.9323,44.8802,44.915,1500.0
2005-03-29 10:25:00,51.74,51.74,51.68,51.73,3500.0,44.915,44.915,44.8629,44.9063,3500.0
2005-03-29 10:30:00,51.68,51.7,51.68,51.68,2500.0,44.8629,44.8802,44.8629,44.8629,2500.0
2005-03-29 10:35:00,51.69,51.75,51.64,51.75,6500.0,44.8716,44.9237,44.8282,44.9237,6500.0
2005-03-29 10:40:00,51.74,51.89,51.69,51.89,5500.0,44.915,45.0452,44.8716,45.0452,5500.0
2005-03-29 10:45:00,51.87,51.88,51.84,51.85,1600.0,45.0278,45.0365,45.0018,45.0105,1600.0
2005-03-29 10:50:00,51.84,51.93,51.84,51.91,4100.0,45.0018,45.0799,45.0018,45.0625,4100.0
2005-03-29 10:55:00,51.88,51.94,51.88,51.9,3500.0,45.0365,45.0886,45.0365,45.0539,3500.0
2005-03-29 11:00:00,51.88,51.91,51.86,51.88,5800.0,45.0365,45.0625,45.0191,45.0365,5800.0
2005-03-29 11:05:00,51.88,51.92,51.86,51.89,3100.0,45.0365,45.0712,45.0191,45.0452,3100.0
2005-03-29 11:10:00,51.89,51.89,51.85,51.86,4700.0,45.0452,45.0452,45.0105,45.0191,4700.0
2005-03-29 11:15:00,51.86,51.86,51.83,51.84,4800.0,45.0191,45.0191,44.9931,45.0018,4800.0
2005-03-29 11:20:00,51.84,51.84,51.81,51.82,2700.0,45.0018,45.0018,44.9757,44.9844,2700.0
2005-03-29 11:25:00,51.8,51.8,51.65,51.73,8600.0,44.9671,44.9671,44.8368,44.9063,8600.0
2005-03-29 11:30:00,51.72,51.72,51.59,51.59,3300.0,44.8976,44.8976,44.7848,44.7848,3300.0
2005-03-29 11:35:00,51.61,51.61,51.59,51.6,2000.0,44.8021,44.8021,44.7848,44.7934,2000.0
2005-03-29 11:40:00,51.6,51.6,51.52,51.52,2700.0,44.7934,44.7934,44.724,44.724,2700.0
2005-03-29 11:45:00,51.51,51.51,51.41,51.41,1400.0,44.7153,44.7153,44.6285,44.6285,1400.0
2005-03-29 11:50:00,51.43,51.43,51.39,51.4,2500.0,44.6459,44.6459,44.6111,44.6198,2500.0
2005-03-29 11:55:00,51.39,51.39,51.34,51.35,2400.0,44.6111,44.6111,44.5677,44.5764,2400.0
2005-03-29 12:00:00,51.37,51.38,51.36,51.36,1400.0,44.5938,44.6025,44.5851,44.5851,1400.0
2005-03-29 12:05:00,51.35,51.36,51.34,51.34,2600.0,44.5764,44.5851,44.5677,44.5677,2600.0
2005-03-29 12:10:00,51.34,51.34,51.3,51.34,5400.0,44.5677,44.5677,44.533,44.5677,5400.0
2005-03-29 12:15:00,51.35,51.39,51.35,51.36,5200.0,44.5764,44.6111,44.5764,44.5851,5200.0
2005-03-29 12:20:00,51.36,51.38,51.35,51.38,1700.0,44.5851,44.6025,44.5764,44.6025,1700.0
2005-03-29 12:25:00,51.38,51.41,51.36,51.41,1500.0,44.6025,44.6285,44.5851,44.6285,1500.0
2005-03-29 12:30:00,51.41,51.41,51.39,51.39,900.0,44.6285,44.6285,44.6111,44.6111,900.0
2005-03-29 12:35:00,51.38,51.39,51.34,51.34,2400.0,44.6025,44.6111,44.5677,44.5677,2400.0
2005-03-29 12:40:00,51.34,51.39,51.34,51.39,1900.0,44.5677,44.6111,44.5677,44.6111,1900.0
2005-03-29 12:45:00,51.39,51.41,51.37,51.39,1500.0,44.6111,44.6285,44.5938,44.6111,1500.0
2005-03-29 12:50:00,51.4,51.43,51.39,51.39,3400.0,44.6198,44.6459,44.6111,44.6111,3400.0
2005-03-29 12:55:00,51.38,51.41,51.36,51.41,2600.0,44.6025,44.6285,44.5851,44.6285,2600.0
2005-03-29 13:00:00,51.43,51.44,51.41,51.44,2800.0,44.6459,44.6545,44.6285,44.6545,2800.0
2005-03-29 13:05:00,51.44,51.44,51.3,51.3,3600.0,44.6545,44.6545,44.533,44.533,3600.0
2005-03-29 13:10:00,51.3,51.3,51.26,51.26,2800.0,44.533,44.533,44.4983,44.4983,2800.0
2005-03-29 13:15:00,51.25,51.25,51.23,51.25,2400.0,44.4896,44.4896,44.4722,44.4896,2400.0
2005-03-29 13:20:00,51.25,51.25,51.18,51.18,7700.0,44.4896,44.4896,44.4288,44.4288,7700.0
2005-03-29 13:25:00,51.19,51.33,51.18,51.25,5700.0,44.4375,44.5591,44.4288,44.4896,5700.0
2005-03-29 13:30:00,51.25,51.25,51.23,51.24,1900.0,44.4896,44.4896,44.4722,44.4809,1900.0
2005-03-29 13:35:00,51.24,51.27,51.23,51.25,9100.0,44.4809,44.507,44.4722,44.4896,9100.0
2005-03-29 13:40:00,51.24,51.24,51.2,51.22,2800.0,44.4809,44.4809,44.4462,44.4636,2800.0
2005-03-29 13:45:00,51.22,51.25,51.22,51.25,1400.0,44.4636,44.4896,44.4636,44.4896,1400.0
2005-03-29 13:50:00,51.25,51.35,51.25,51.35,4600.0,44.4896,44.5764,44.4896,44.5764,4600.0
2005-03-29 13:55:00,51.35,51.38,51.33,51.38,6300.0,44.5764,44.6025,44.5591,44.6025,6300.0
2005-03-29 14:00:00,51.41,51.41,51.27,51.27,5100.0,44.6285,44.6285,44.507,44.507,5100.0
2005-03-29 14:05:00,51.23,51.25,51.15,51.25,2800.0,44.4722,44.4896,44.4028,44.4896,2800.0
2005-03-29 14:10:00,51.21,51.21,51.15,51.2,3300.0,44.4549,44.4549,44.4028,44.4462,3300.0
2005-03-29 14:15:00,51.26,51.26,51.16,51.16,3400.0,44.4983,44.4983,44.4115,44.4115,3400.0
2005-03-29 14:20:00,51.16,51.18,51.15,51.17,2100.0,44.4115,44.4288,44.4028,44.4202,2100.0
2005-03-29 14:25:00,51.17,51.2,51.16,51.2,1900.0,44.4202,44.4462,44.4115,44.4462,1900.0
2005-03-29 14:30:00,51.24,51.25,51.21,51.24,3100.0,44.4809,44.4896,44.4549,44.4809,3100.0
2005-03-29 14:35:00,51.24,51.28,51.22,51.26,6800.0,44.4809,44.5156,44.4636,44.4983,6800.0
2005-03-29 14:40:00,51.27,51.32,51.25,51.25,4800.0,44.507,44.5504,44.4896,44.4896,4800.0
2005-03-29 14:45:00,51.23,51.25,51.21,51.25,5300.0,44.4722,44.4896,44.4549,44.4896,5300.0
2005-03-29 14:50:00,51.27,51.37,51.27,51.37,4700.0,44.507,44.5938,44.507,44.5938,4700.0
2005-03-29 14:55:00,51.36,51.5,51.36,51.5,10900.0,44.5851,44.7066,44.5851,44.7066,10900.0
2005-03-29 15:00:00,51.52,51.52,51.36,51.36,5500.0,44.724,44.724,44.5851,44.5851,5500.0
2005-03-29 15:05:00,51.36,51.41,51.36,51.41,5800.0,44.5851,44.6285,44.5851,44.6285,5800.0
2005-03-29 15:10:00,51.41,51.41,51.39,51.39,15600.0,44.6285,44.6285,44.6111,44.6111,15600.0
2005-03-29 15:15:00,51.37,51.37,51.34,51.36,7000.0,44.5938,44.5938,44.5677,44.5851,7000.0
2005-03-29 15:20:00,51.36,51.39,51.33,51.39,13400.0,44.5851,44.6111,44.5591,44.6111,13400.0
2005-03-29 15:25:00,51.39,51.39,51.34,51.34,5300.0,44.6111,44.6111,44.5677,44.5677,5300.0
2005-03-29 15:30:00,51.34,51.41,51.34,51.41,10100.0,44.5677,44.6285,44.5677,44.6285,10100.0
2005-03-29 15:35:00,51.4,51.4,51.39,51.39,2100.0,44.6198,44.6198,44.6111,44.6111,2100.0
2005-03-29 15:40:00,51.38,51.38,51.36,51.36,1700.0,44.6025,44.6025,44.5851,44.5851,1700.0
2005-03-29 15:45:00,51.36,51.37,51.34,51.36,12700.0,44.5851,44.5938,44.5677,44.5851,12700.0
2005-03-29 15:50:00,51.36,51.4,51.35,51.4,12200.0,44.5851,44.6198,44.5764,44.6198,12200.0
2005-03-29 15:55:00,51.42,51.42,51.41,51.42,11100.0,44.6372,44.6372,44.6285,44.6372,11100.0
2005-03-30 09:30:00,51.3,51.31,51.3,51.31,9300.0,44.533,44.5417,44.533,44.5417,9300.0
2005-03-30 09:35:00,51.31,51.65,51.31,51.63,8700.0,44.5417,44.8368,44.5417,44.8195,8700.0
2005-03-30 09:40:00,51.64,51.64,51.44,51.44,1400.0,44.8282,44.8282,44.6545,44.6545,1400.0
2005-03-30 09:45:00,51.45,51.45,51.4,51.4,1100.0,44.6632,44.6632,44.6198,44.6198,1100.0
2005-03-30 09:50:00,51.37,51.39,51.3,51.39,7400.0,44.5938,44.6111,44.533,44.6111,7400.0
2005-03-30 09:55:00,51.38,51.38,51.31,51.37,4800.0,44.6025,44.6025,44.5417,44.5938,4800.0
2005-03-30 10:00:00,51.44,51.48,51.35,51.42,5800.0,44.6545,44.6893,44.5764,44.6372,5800.0
2005-03-30 10:05:00,51.42,51.61,51.42,51.5,4300.0,44.6372,44.8021,44.6372,44.7066,4300.0
2005-03-30 10:10:00,51.49,51.49,51.37,51.37,3000.0,44.6979,44.6979,44.5938,44.5938,3000.0
2005-03-30 10:15:00,51.36,51.43,51.36,51.4,5600.0,44.5851,44.6459,44.5851,44.6198,5600.0
2005-03-30 10:20:00,51.44,51.6,51.44,51.52,4500.0,44.6545,44.7934,44.6545,44.724,4500.0
2005-03-30 10:25:00,51.51,51.56,51.51,51.56,2600.0,44.7153,44.7587,44.7153,44.7587,2600.0
2005-03-30 10:30:00,51.56,51.69,51.56,51.66,8600.0,44.7587,44.8716,44.7587,44.8455,8600.0
2005-03-30 10:35:00,51.65,51.66,51.62,51.65,2900.0,44.8368,44.8455,44.8108,44.8368,2900.0
2005-03-30 10:40:00,51.65,51.75,51.65,51.74,2600.0,44.8368,44.9237,44.8368,44.915,2600.0
2005-03-30 10:45:00,51.74,51.83,51.74,51.83,8000.0,44.915,44.9931,44.915,44.9931,8000.0
2005-03-30 10:50:00,51.83,51.86,51.83,51.86,3300.0,44.9931,45.0191,44.9931,45.0191,3300.0
2005-03-30 10:55:00,51.86,51.94,51.81,51.81,5400.0,45.0191,45.0886,44.9757,44.9757,5400.0
2005-03-30 11:00:00,51.82,51.93,51.82,51.88,5600.0,44.9844,45.0799,44.9844,45.0365,5600.0
2005-03-30 11:05:00,51.86,51.92,51.86,51.9,4100.0,45.0191,45.0712,45.0191,45.0539,4100.0
2005-03-30 11:10:00,51.9,51.95,51.88,51.95,9000.0,45.0539,45.0973,45.0365,45.0973,9000.0
2005-03-30 11:15:00,51.95,52.04,51.95,52.02,5600.0,45.0973,45.1754,45.0973,45.158,5600.0
2005-03-30 11:20:00,52.02,52.06,51.93,52.04,11900.0,45.158,45.1928,45.0799,45.1754,11900.0
2005-03-30 11:25:00,52.05,52.2,52.05,52.2,16000.0,45.1841,45.3143,45.1841,45.3143,16000.0
2005-03-30 11:30:00,52.21,52.26,52.21,52.24,29000.0,45.323,45.3664,45.323,45.349,29000.0
2005-03-30 11:35:00,52.23,52.24,52.19,52.2,7000.0,45.3403,45.349,45.3056,45.3143,7000.0
2005-03-30 11:40:00,52.19,52.19,52.17,52.19,5400.0,45.3056,45.3056,45.2882,45.3056,5400.0
2005-03-30 11:45:00,52.2,52.52,52.2,52.52,27400.0,45.3143,45.5921,45.3143,45.5921,27400.0
2005-03-30 11:50:00,52.54,52.65,52.54,52.59,16500.0,45.6094,45.7049,45.6094,45.6528,16500.0
2005-03-30 11:55:00,52.5,52.54,52.29,52.3,16700.0,45.5747,45.6094,45.3924,45.4011,16700.0
2005-03-30 12:00:00,52.28,52.4,52.22,52.39,9800.0,45.3837,45.4879,45.3317,45.4792,9800.0
2005-03-30 12:05:00,52.39,52.43,52.38,52.43,7300.0,45.4792,45.514,45.4705,45.514,7300.0
2005-03-30 12:10:00,52.43,52.44,52.4,52.44,6800.0,45.514,45.5226,45.4879,45.5226,6800.0
2005-03-30 12:15:00,52.44,52.45,52.32,52.32,15500.0,45.5226,45.5313,45.4185,45.4185,15500.0
2005-03-30 12:20:00,52.3,52.41,52.3,52.41,8100.0,45.4011,45.4966,45.4011,45.4966,8100.0
2005-03-30 12:25:00,52.44,52.44,52.43,52.43,800.0,45.5226,45.5226,45.514,45.514,800.0
2005-03-30 12:30:00,52.42,52.43,52.29,52.29,2400.0,45.5053,45.514,45.3924,45.3924,2400.0
2005-03-30 12:35:00,52.3,52.3,52.24,52.24,3800.0,45.4011,45.4011,45.349,45.349,3800.0
2005-03-30 12:40:00,52.24,52.25,52.22,52.22,2100.0,45.349,45.3577,45.3317,45.3317,2100.0
2005-03-30 12:45:00,52.22,52.27,52.21,52.21,4000.0,45.3317,45.3751,45.323,45.323,4000.0
2005-03-30 12:50:00,52.25,52.26,52.19,52.19,2400.0,45.3577,45.3664,45.3056,45.3056,2400.0
2005-03-30 12:55:00,52.19,52.28,52.19,52.27,7100.0,45.3056,45.3837,45.3056,45.3751,7100.0
2005-03-30 13:00:00,52.27,52.28,52.23,52.23,3000.0,45.3751,45.3837,45.3403,45.3403,3000.0
2005-03-30 13:05:00,52.22,52.23,52.17,52.17,3500.0,45.3317,45.3403,45.2882,45.2882,3500.0
2005-03-30 13:10:00,52.19,52.21,52.16,52.21,3300.0,45.3056,45.323,45.2796,45.323,3300.0
2005-03-30 13:15:00,52.22,52.24,52.2,52.2,5200.0,45.3317,45.349,45.3143,45.3143,5200.0
2005-03-30 13:20:00,52.21,52.22,52.2,52.22,5000.0,45.323,45.3317,45.3143,45.3317,5000.0
2005-03-30 13:25:00,52.24,52.24,52.19,52.19,3000.0,45.349,45.349,45.3056,45.3056,3000.0
2005-03-30 13:30:00,52.2,52.21,52.17,52.21,8800.0,45.3143,45.323,45.2882,45.323,8800.0
2005-03-30 13:35:00,52.2,52.21,52.19,52.19,8000.0,45.3143,45.323,45.3056,45.3056,8000.0
2005-03-30 13:40:00,52.18,52.18,52.1,52.13,4000.0,45.2969,45.2969,45.2275,45.2535,4000.0
2005-03-30 13:45:00,52.1,52.12,52.1,52.12,1000.0,45.2275,45.2448,45.2275,45.2448,1000.0
2005-03-30 13:50:00,52.12,52.18,52.12,52.17,2500.0,45.2448,45.2969,45.2448,45.2882,2500.0
2005-03-30 13:55:00,52.17,52.29,52.08,52.29,5600.0,45.2882,45.3924,45.2101,45.3924,5600.0
2005-03-30 14:00:00,52.26,52.27,52.21,52.23,3700.0,45.3664,45.3751,45.323,45.3403,3700.0
2005-03-30 14:05:00,52.25,52.25,52.2,52.2,2700.0,45.3577,45.3577,45.3143,45.3143,2700.0
2005-03-30 14:10:00,52.21,52.22,52.2,52.2,3700.0,45.323,45.3317,45.3143,45.3143,3700.0
2005-03-30 14:15:00,52.21,52.26,52.21,52.21,3900.0,45.323,45.3664,45.323,45.323,3900.0
2005-03-30 14:20:00,52.22,52.25,52.22,52.23,3400.0,45.3317,45.3577,45.3317,45.3403,3400.0
2005-03-30 14:25:00,52.22,52.25,52.2,52.2,2900.0,45.3317,45.3577,45.3143,45.3143,2900.0
2005-03-30 14:30:00,52.21,52.28,52.21,52.28,7800.0,45.323,45.3837,45.323,45.3837,7800.0
2005-03-30 14:35:00,52.28,52.31,52.22,52.29,10900.0,45.3837,45.4098,45.3317,45.3924,10900.0
2005-03-30 14:40:00,52.29,52.34,52.27,52.34,7900.0,45.3924,45.4358,45.3751,45.4358,7900.0
2005-03-30 14:45:00,52.34,52.35,52.28,52.29,13500.0,45.4358,45.4445,45.3837,45.3924,13500.0
2005-03-30 14:50:00,52.31,52.36,52.31,52.35,5900.0,45.4098,45.4532,45.4098,45.4445,5900.0
2005-03-30 14:55:00,52.34,52.36,52.27,52.33,5500.0,45.4358,45.4532,45.3751,45.4271,5500.0
2005-03-30 15:00:00,52.33,52.37,52.33,52.35,3500.0,45.4271,45.4619,45.4271,45.4445,3500.0
2005-03-30 15:05:00,52.35,52.37,52.34,52.34,3500.0,45.4445,45.4619,45.4358,45.4358,3500.0
2005-03-30 15:10:00,52.35,52.37,52.34,52.36,2400.0,45.4445,45.4619,45.4358,45.4532,2400.0
2005-03-30 15:15:00,52.35,52.44,52.35,52.39,8000.0,45.4445,45.5226,45.4445,45.4792,8000.0
2005-03-30 15:20:00,52.39,52.44,52.39,52.41,10400.0,45.4792,45.5226,45.4792,45.4966,10400.0
2005-03-30 15:25:00,52.42,52.51,52.42,52.51,6400.0,45.5053,45.5834,45.5053,45.5834,6400.0
2005-03-30 15:30:00,52.51,52.6,52.5,52.55,8100.0,45.5834,45.6615,45.5747,45.6181,8100.0
2005-03-30 15:35:00,52.54,52.56,52.53,52.56,8700.0,45.6094,45.6268,45.6008,45.6268,8700.0
2005-03-30 15:40:00,52.56,52.72,52.56,52.72,8300.0,45.6268,45.7657,45.6268,45.7657,8300.0
2005-03-30 15:45:00,52.71,52.76,52.67,52.67,12100.0,45.757,45.8004,45.7223,45.7223,12100.0
2005-03-30 15:50:00,52.67,52.68,52.67,52.67,4400.0,45.7223,45.731,45.7223,45.7223,4400.0
2005-03-30 15:55:00,52.59,52.6,52.54,52.56,14400.0,45.6528,45.6615,45.6094,45.6268,14400.0
2005-03-31 09:30:00,52.6,52.6,52.45,52.45,4400.0,45.6615,45.6615,45.5313,45.5313,4400.0
2005-03-31 09:35:00,52.45,52.45,52.31,52.32,3700.0,45.5313,45.5313,45.4098,45.4185,3700.0
2005-03-31 09:40:00,52.32,52.35,52.2,52.35,10500.0,45.4185,45.4445,45.3143,45.4445,10500.0
2005-03-31 09:45:00,52.45,52.67,52.45,52.46,9700.0,45.5313,45.7223,45.5313,45.54,9700.0
2005-03-31 09:50:00,52.46,52.46,52.37,52.37,4900.0,45.54,45.54,45.4619,45.4619,4900.0
2005-03-31 09:55:00,52.37,52.52,52.26,52.52,9600.0,45.4619,45.5921,45.3664,45.5921,9600.0
2005-03-31 10:00:00,52.52,52.63,52.38,52.38,6400.0,45.5921,45.6876,45.4705,45.4705,6400.0
2005-03-31 10:05:00,52.32,52.55,52.32,52.55,5600.0,45.4185,45.6181,45.4185,45.6181,5600.0
2005-03-31 10:10:00,52.49,52.6,52.49,52.51,3100.0,45.566,45.6615,45.566,45.5834,3100.0
2005-03-31 10:15:00,52.51,52.65,52.51,52.65,6100.0,45.5834,45.7049,45.5834,45.7049,6100.0
2005-03-31 10:20:00,52.67,52.96,52.67,52.96,11300.0,45.7223,45.974,45.7223,45.974,11300.0
2005-03-31 10:25:00,52.89,52.89,52.83,52.83,3100.0,45.9133,45.9133,45.8612,45.8612,3100.0
2005-03-31 10:30:00,52.84,52.95,52.84,52.94,2200.0,45.8699,45.9654,45.8699,45.9567,2200.0
2005-03-31 10:35:00,52.94,53.0,52.92,52.92,12400.0,45.9567,46.0088,45.9393,45.9393,12400.0
2005-03-31 10:40:00,52.92,52.95,52.83,52.94,5700.0,45.9393,45.9654,45.8612,45.9567,5700.0
2005-03-31 10:45:00,52.95,52.99,52.93,52.94,1700.0,45.9654,46.0001,45.948,45.9567,1700.0
2005-03-31 10:50:00,52.95,52.98,52.89,52.91,4400.0,45.9654,45.9914,45.9133,45.9306,4400.0
2005-03-31 10:55:00,52.98,52.98,52.89,52.96,4500.0,45.9914,45.9914,45.9133,45.974,4500.0
2005-03-31 11:00:00,52.91,52.98,52.87,52.95,2500.0,45.9306,45.9914,45.8959,45.9654,2500.0
2005-03-31 11:05:00,52.97,52.98,52.95,52.95,2300.0,45.9827,45.9914,45.9654,45.9654,2300.0
2005-03-31 11:10:00,52.94,52.95,52.9,52.9,2900.0,45.9567,45.9654,45.922,45.922,2900.0
2005-03-31 11:15:00,52.9,52.95,52.83,52.85,3600.0,45.922,45.9654,45.8612,45.8786,3600.0
2005-03-31 11:20:00,52.83,52.87,52.83,52.83,3700.0,45.8612,45.8959,45.8612,45.8612,3700.0
2005-03-31 11:25:00,52.83,52.83,52.8,52.8,2900.0,45.8612,45.8612,45.8351,45.8351,2900.0
2005-03-31 11:30:00,52.79,52.79,52.71,52.71,1600.0,45.8265,45.8265,45.757,45.757,1600.0
2005-03-31 11:35:00,52.71,52.72,52.71,52.72,5000.0,45.757,45.7657,45.757,45.7657,5000.0
2005-03-31 11:40:00,52.74,52.74,52.71,52.71,4600.0,45.7831,45.7831,45.757,45.757,4600.0
2005-03-31 11:45:00,52.7,52.73,52.7,52.71,3200.0,45.7483,45.7744,45.7483,45.757,3200.0
2005-03-31 11:50:00,52.71,52.77,52.66,52.67,3400.0,45.757,45.8091,45.7136,45.7223,3400.0
2005-03-31 11:55:00,52.69,52.7,52.67,52.69,2300.0,45.7397,45.7483,45.7223,45.7397,2300.0
2005-03-31 12:00:00,52.69,52.69,52.63,52.64,3200.0,45.7397,45.7397,45.6876,45.6963,3200.0
2005-03-31 12:05:00,52.64,52.64,52.55,52.55,1300.0,45.6963,45.6963,45.6181,45.6181,1300.0
2005-03-31 12:10:00,52.55,52.55,52.44,52.45,2200.0,45.6181,45.6181,45.5226,45.5313,2200.0
2005-03-31 12:15:00,52.45,52.46,52.32,52.39,8200.0,45.5313,45.54,45.4185,45.4792,8200.0
2005-03-31 12:20:00,52.4,52.52,52.4,52.51,1600.0,45.4879,45.5921,45.4879,45.5834,1600.0
2005-03-31 12:25:00,52.53,52.58,52.53,52.57,1400.0,45.6008,45.6442,45.6008,45.6355,1400.0
2005-03-31 12:30:00,52.57,52.62,52.57,52.59,3800.0,45.6355,45.6789,45.6355,45.6528,3800.0
2005-03-31 12:35:00,52.59,52.65,52.59,52.62,1600.0,45.6528,45.7049,45.6528,45.6789,1600.0
2005-03-31 12:40:00,52.62,52.69,52.62,52.68,4100.0,45.6789,45.7397,45.6789,45.731,4100.0
2005-03-31 12:45:00,52.68,52.72,52.68,52.71,3500.0,45.731,45.7657,45.731,45.757,3500.0
2005-03-31 12:50:00,52.67,52.72,52.67,52.7,3000.0,45.7223,45.7657,45.7223,45.7483,3000.0
2005-03-31 12:55:00,52.71,52.79,52.71,52.79,1700.0,45.757,45.8265,45.757,45.8265,1700.0
2005-03-31 13:00:00,52.82,52.86,52.82,52.84,3100.0,45.8525,45.8872,45.8525,45.8699,3100.0
2005-03-31 13:05:00,52.83,52.83,52.78,52.78,2200.0,45.8612,45.8612,45.8178,45.8178,2200.0
2005-03-31 13:10:00,52.79,52.83,52.79,52.83,3700.0,45.8265,45.8612,45.8265,45.8612,3700.0
2005-03-31 13:15:00,52.83,52.86,52.82,52.83,2100.0,45.8612,45.8872,45.8525,45.8612,2100.0
2005-03-31 13:20:00,52.82,52.83,52.82,52.82,1500.0,45.8525,45.8612,45.8525,45.8525,1500.0
2005-03-31 13:25:00,52.82,52.88,52.82,52.88,2200.0,45.8525,45.9046,45.8525,45.9046,2200.0
2005-03-31 13:30:00,52.88,52.88,52.82,52.83,5500.0,45.9046,45.9046,45.8525,45.8612,5500.0
2005-03-31 13:35:00,52.82,52.82,52.8,52.81,1300.0,45.8525,45.8525,45.8351,45.8438,1300.0
2005-03-31 13:40:00,52.8,52.85,52.8,52.85,3500.0,45.8351,45.8786,45.8351,45.8786,3500.0
2005-03-31 13:45:00,52.85,52.9,52.85,52.88,2500.0,45.8786,45.922,45.8786,45.9046,2500.0
2005-03-31 13:50:00,52.87,52.91,52.87,52.9,2400.0,45.8959,45.9306,45.8959,45.922,2400.0
2005-03-31 13:55:00,52.9,52.92,52.89,52.89,2700.0,45.922,45.9393,45.9133,45.9133,2700.0
2005-03-31 14:00:00,52.89,52.9,52.87,52.88,3900.0,45.9133,45.922,45.8959,45.9046,3900.0
2005-03-31 14:05:00,52.87,52.88,52.86,52.87,3300.0,45.8959,45.9046,45.8872,45.8959,3300.0
2005-03-31 14:10:00,52.87,52.87,52.85,52.87,2900.0,45.8959,45.8959,45.8786,45.8959,2900.0
2005-03-31 14:15:00,52.89,52.99,52.89,52.97,4000.0,45.9133,46.0001,45.9133,45.9827,4000.0
2005-03-31 14:20:00,52.97,52.98,52.96,52.98,3000.0,45.9827,45.9914,45.974,45.9914,3000.0
2005-03-31 14:25:00,52.97,52.97,52.9,52.93,6300.0,45.9827,45.9827,45.922,45.948,6300.0
2005-03-31 14:30:00,52.93,53.01,52.93,52.93,6700.0,45.948,46.0174,45.948,45.948,6700.0
2005-03-31 14:35:00,52.92,52.93,52.9,52.91,2600.0,45.9393,45.948,45.922,45.9306,2600.0
2005-03-31 14:40:00,52.9,52.9,52.88,52.89,3000.0,45.922,45.922,45.9046,45.9133,3000.0
2005-03-31 14:45:00,52.88,52.88,52.82,52.85,5600.0,45.9046,45.9046,45.8525,45.8786,5600.0
2005-03-31 14:50:00,52.85,52.89,52.85,52.87,4400.0,45.8786,45.9133,45.8786,45.8959,4400.0
2005-03-31 14:55:00,52.89,52.93,52.87,52.93,6400.0,45.9133,45.948,45.8959,45.948,6400.0
2005-03-31 15:00:00,52.92,52.93,52.88,52.9,8200.0,45.9393,45.948,45.9046,45.922,8200.0
2005-03-31 15:05:00,52.9,52.91,52.9,52.91,6000.0,45.922,45.9306,45.922,45.9306,6000.0
2005-03-31 15:10:00,52.91,52.94,52.91,52.93,3700.0,45.9306,45.9567,45.9306,45.948,3700.0
2005-03-31 15:15:00,52.92,52.93,52.88,52.89,8200.0,45.9393,45.948,45.9046,45.9133,8200.0
2005-03-31 15:20:00,52.89,52.9,52.89,52.9,9900.0,45.9133,45.922,45.9133,45.922,9900.0
2005-03-31 15:25:00,52.91,52.93,52.91,52.91,13300.0,45.9306,45.948,45.9306,45.9306,13300.0
2005-03-31 15:30:00,52.91,52.94,52.86,52.86,13300.0,45.9306,45.9567,45.8872,45.8872,13300.0
2005-03-31 15:35:00,52.86,52.86,52.73,52.74,8900.0,45.8872,45.8872,45.7744,45.7831,8900.0
2005-03-31 15:40:00,52.73,52.74,52.72,52.73,8300.0,45.7744,45.7831,45.7657,45.7744,8300.0
2005-03-31 15:45:00,52.73,52.84,52.69,52.84,9600.0,45.7744,45.8699,45.7397,45.8699,9600.0
2005-03-31 15:50:00,52.83,52.88,52.83,52.87,9200.0,45.8612,45.9046,45.8612,45.8959,9200.0
2005-03-31 15:55:00,52.86,52.87,52.85,52.87,23900.0,45.8872,45.8959,45.8786,45.8959,23900.0
2005-04-01 09:30:00,52.99,53.1,52.99,53.1,6700.0,46.0001,46.0956,46.0001,46.0956,6700.0
2005-04-01 09:35:00,53.1,53.23,53.1,53.23,12000.0,46.0956,46.2084,46.0956,46.2084,12000.0
2005-04-01 09:40:00,53.22,53.39,53.22,53.39,6700.0,46.1997,46.3473,46.1997,46.3473,6700.0
2005-04-01 09:45:00,53.39,53.39,53.28,53.28,8200.0,46.3473,46.3473,46.2518,46.2518,8200.0
2005-04-01 09:50:00,53.27,53.29,53.22,53.29,6500.0,46.2431,46.2605,46.1997,46.2605,6500.0
2005-04-01 09:55:00,53.36,53.36,53.25,53.26,4400.0,46.3213,46.3213,46.2258,46.2345,4400.0
2005-04-01 10:00:00,53.26,53.39,53.26,53.39,8300.0,46.2345,46.3473,46.2345,46.3473,8300.0
2005-04-01 10:05:00,53.47,53.58,53.47,53.5,15400.0,46.4168,46.5123,46.4168,46.4428,15400.0
2005-04-01 10:10:00,53.5,53.54,53.49,53.54,6400.0,46.4428,46.4775,46.4341,46.4775,6400.0
2005-04-01 10:15:00,53.54,53.8,53.54,53.73,9400.0,46.4775,46.7032,46.4775,46.6425,9400.0
2005-04-01 10:20:00,53.69,53.69,53.63,53.63,9100.0,46.6077,46.6077,46.5557,46.5557,9100.0
2005-04-01 10:25:00,53.63,53.63,53.53,53.61,11800.0,46.5557,46.5557,46.4689,46.5383,11800.0
2005-04-01 10:30:00,53.59,53.7,53.59,53.7,6700.0,46.5209,46.6164,46.5209,46.6164,6700.0
2005-04-01 10:35:00,53.7,53.75,53.68,53.68,11300.0,46.6164,46.6598,46.5991,46.5991,11300.0
2005-04-01 10:40:00,53.68,53.75,53.68,53.72,17700.0,46.5991,46.6598,46.5991,46.6338,17700.0
2005-04-01 10:45:00,53.72,53.78,53.7,53.78,15300.0,46.6338,46.6859,46.6164,46.6859,15300.0
2005-04-01 10:50:00,53.78,53.96,53.78,53.96,16200.0,46.6859,46.8421,46.6859,46.8421,16200.0
2005-04-01 10:55:00,53.96,53.96,53.76,53.81,15800.0,46.8421,46.8421,46.6685,46.7119,15800.0
2005-04-01 11:00:00,53.81,53.81,53.79,53.79,5200.0,46.7119,46.7119,46.6946,46.6946,5200.0
2005-04-01 11:05:00,53.79,53.8,53.71,53.8,11400.0,46.6946,46.7032,46.6251,46.7032,11400.0
2005-04-01 11:10:00,53.8,53.88,53.8,53.82,14900.0,46.7032,46.7727,46.7032,46.7206,14900.0
2005-04-01 11:15:00,53.82,53.85,53.78,53.84,6200.0,46.7206,46.7466,46.6859,46.738,6200.0
2005-04-01 11:20:00,53.84,53.89,53.83,53.87,6800.0,46.738,46.7814,46.7293,46.764,6800.0
2005-04-01 11:25:00,53.86,53.87,53.8,53.87,6100.0,46.7553,46.764,46.7032,46.764,6100.0
2005-04-01 11:30:00,53.87,54.03,53.87,54.03,24000.0,46.764,46.9029,46.764,46.9029,24000.0
2005-04-01 11:35:00,54.03,54.09,53.92,53.96,14900.0,46.9029,46.955,46.8074,46.8421,14900.0
2005-04-01 11:40:00,53.97,53.97,53.88,53.91,3400.0,46.8508,46.8508,46.7727,46.7987,3400.0
2005-04-01 11:45:00,53.9,54.0,53.87,53.97,9200.0,46.79,46.8769,46.764,46.8508,9200.0
2005-04-01 11:50:00,53.99,54.02,53.99,54.01,5500.0,46.8682,46.8942,46.8682,46.8855,5500.0
2005-04-01 11:55:00,54.04,54.16,54.04,54.16,17800.0,46.9116,47.0157,46.9116,47.0157,17800.0
2005-04-01 12:00:00,54.16,54.19,54.12,54.12,12800.0,47.0157,47.0418,46.981,46.981,12800.0
2005-04-01 12:05:00,54.12,54.12,54.06,54.06,7700.0,46.981,46.981,46.9289,46.9289,7700.0
2005-04-01 12:10:00,54.07,54.11,54.06,54.07,6100.0,46.9376,46.9723,46.9289,46.9376,6100.0
2005-04-01 12:15:00,54.07,54.07,53.76,53.76,18800.0,46.9376,46.9376,46.6685,46.6685,18800.0
2005-04-01 12:20:00,53.76,53.78,53.67,53.68,5800.0,46.6685,46.6859,46.5904,46.5991,5800.0
2005-04-01 12:25:00,53.67,53.68,53.62,53.65,7600.0,46.5904,46.5991,46.547,46.573,7600.0
2005-04-01 12:30:00,53.67,53.67,53.64,53.66,6600.0,46.5904,46.5904,46.5643,46.5817,6600.0
2005-04-01 12:35:00,53.66,53.79,53.64,53.75,9900.0,46.5817,46.6946,46.5643,46.6598,9900.0
2005-04-01 12:40:00,53.75,53.76,53.7,53.76,8400.0,46.6598,46.6685,46.6164,46.6685,8400.0
2005-04-01 12:45:00,53.75,53.81,53.71,53.72,4300.0,46.6598,46.7119,46.6251,46.6338,4300.0
2005-04-01 12:50:00,53.71,53.71,53.6,53.63,3500.0,46.6251,46.6251,46.5296,46.5557,3500.0
2005-04-01 12:55:00,53.63,53.64,53.59,53.63,1800.0,46.5557,46.5643,46.5209,46.5557,1800.0
2005-04-01 13:00:00,53.63,53.74,53.63,53.73,6500.0,46.5557,46.6512,46.5557,46.6425,6500.0
2005-04-01 13:05:00,53.7,53.79,53.7,53.77,5200.0,46.6164,46.6946,46.6164,46.6772,5200.0
2005-04-01 13:10:00,53.79,53.86,53.79,53.85,3700.0,46.6946,46.7553,46.6946,46.7466,3700.0
2005-04-01 13:15:00,53.84,53.85,53.76,53.84,15800.0,46.738,46.7466,46.6685,46.738,15800.0
2005-04-01 13:20:00,53.8,53.85,53.8,53.83,4500.0,46.7032,46.7466,46.7032,46.7293,4500.0
2005-04-01 13:25:00,53.83,53.83,53.76,53.82,3300.0,46.7293,46.7293,46.6685,46.7206,3300.0
2005-04-01 13:30:00,53.81,53.81,53.65,53.65,4800.0,46.7119,46.7119,46.573,46.573,4800.0
2005-04-01 13:35:00,53.56,53.73,53.56,53.73,8300.0,46.4949,46.6425,46.4949,46.6425,8300.0
2005-04-01 13:40:00,53.73,53.76,53.63,53.75,7700.0,46.6425,46.6685,46.5557,46.6598,7700.0
2005-04-01 13:45:00,53.75,53.8,53.73,53.73,3100.0,46.6598,46.7032,46.6425,46.6425,3100.0
2005-04-01 13:50:00,53.73,53.74,53.67,53.68,4100.0,46.6425,46.6512,46.5904,46.5991,4100.0
2005-04-01 13:55:00,53.68,53.69,53.64,53.64,47100.0,46.5991,46.6077,46.5643,46.5643,47100.0
2005-04-01 14:00:00,53.65,53.76,53.65,53.75,8100.0,46.573,46.6685,46.573,46.6598,8100.0
2005-04-01 14:05:00,53.75,53.76,53.72,53.73,7900.0,46.6598,46.6685,46.6338,46.6425,7900.0
2005-04-01 14:10:00,53.72,53.81,53.72,53.8,5400.0,46.6338,46.7119,46.6338,46.7032,5400.0
2005-04-01 14:15:00,53.79,53.79,53.68,53.75,4600.0,46.6946,46.6946,46.5991,46.6598,4600.0
2005-04-01 14:20:00,53.76,53.78,53.63,53.64,5900.0,46.6685,46.6859,46.5557,46.5643,5900.0
2005-04-01 14:25:00,53.64,53.65,53.64,53.65,3900.0,46.5643,46.573,46.5643,46.573,3900.0
2005-04-01 14:30:00,53.65,53.65,53.59,53.59,3100.0,46.573,46.573,46.5209,46.5209,3100.0
2005-04-01 14:35:00,53.59,53.59,53.38,53.38,12000.0,46.5209,46.5209,46.3386,46.3386,12000.0
2005-04-01 14:40:00,53.38,53.39,53.34,53.34,7100.0,46.3386,46.3473,46.3039,46.3039,7100.0
2005-04-01 14:45:00,53.34,53.34,53.26,53.26,8500.0,46.3039,46.3039,46.2345,46.2345,8500.0
2005-04-01 14:50:00,53.26,53.26,53.23,53.23,9800.0,46.2345,46.2345,46.2084,46.2084,9800.0
2005-04-01 14:55:00,53.22,53.23,53.2,53.21,10400.0,46.1997,46.2084,46.1824,46.1911,10400.0
2005-04-01 15:00:00,53.21,53.21,53.15,53.18,9500.0,46.1911,46.1911,46.139,46.165,9500.0
2005-04-01 15:05:00,53.18,53.24,53.18,53.23,8400.0,46.165,46.2171,46.165,46.2084,8400.0
2005-04-01 15:10:00,53.24,53.36,53.24,53.32,12200.0,46.2171,46.3213,46.2171,46.2866,12200.0
2005-04-01 15:15:00,53.33,53.33,53.22,53.22,6100.0,46.2952,46.2952,46.1997,46.1997,6100.0
2005-04-01 15:20:00,53.21,53.21,53.13,53.14,5400.0,46.1911,46.1911,46.1216,46.1303,5400.0
2005-04-01 15:25:00,53.14,53.18,53.13,53.18,12600.0,46.1303,46.165,46.1216,46.165,12600.0
2005-04-01 15:30:00,53.19,53.34,53.19,53.34,7200.0,46.1737,46.3039,46.1737,46.3039,7200.0
2005-04-01 15:35:00,53.37,53.37,53.25,53.31,9300.0,46.33,46.33,46.2258,46.2779,9300.0
2005-04-01 15:40:00,53.31,53.32,53.28,53.28,6300.0,46.2779,46.2866,46.2518,46.2518,6300.0
2005-04-01 15:45:00,53.28,53.32,53.22,53.25,16500.0,46.2518,46.2866,46.1997,46.2258,16500.0
2005-04-01 15:50:00,53.24,53.27,53.22,53.26,25100.0,46.2171,46.2431,46.1997,46.2345,25100.0
2005-04-01 15:55:00,53.25,53.26,53.21,53.21,11300.0,46.2258,46.2345,46.1911,46.1911,11300.0
2005-04-04 09:30:00,53.03,53.15,53.02,53.03,12700.0,46.0348,46.139,46.0261,46.0348,12700.0
2005-04-04 09:35:00,53.18,53.2,53.18,53.2,600.0,46.165,46.1824,46.165,46.1824,600.0
2005-04-04 09:40:00,53.19,53.19,52.87,52.87,4300.0,46.1737,46.1737,45.8959,45.8959,4300.0
2005-04-04 09:45:00,52.8,52.8,52.7,52.7,4200.0,45.8351,45.8351,45.7483,45.7483,4200.0
2005-04-04 09:50:00,52.69,52.75,52.61,52.75,7500.0,45.7397,45.7917,45.6702,45.7917,7500.0
2005-04-04 09:55:00,52.8,52.97,52.8,52.9,3000.0,45.8351,45.9827,45.8351,45.922,3000.0
2005-04-04 10:00:00,52.92,52.92,52.82,52.82,4900.0,45.9393,45.9393,45.8525,45.8525,4900.0
2005-04-04 10:05:00,52.8,52.8,52.72,52.72,5700.0,45.8351,45.8351,45.7657,45.7657,5700.0
2005-04-04 10:10:00,52.72,52.72,52.67,52.68,2400.0,45.7657,45.7657,45.7223,45.731,2400.0
2005-04-04 10:15:00,52.71,52.73,52.69,52.69,2600.0,45.757,45.7744,45.7397,45.7397,2600.0
2005-04-04 10:20:00,52.67,52.67,52.56,52.57,9000.0,45.7223,45.7223,45.6268,45.6355,9000.0
2005-04-04 10:25:00,52.63,52.66,52.63,52.65,1600.0,45.6876,45.7136,45.6876,45.7049,1600.0
2005-04-04 10:30:00,52.65,52.65,52.62,52.64,4600.0,45.7049,45.7049,45.6789,45.6963,4600.0
2005-04-04 10:35:00,52.65,52.69,52.65,52.69,1700.0,45.7049,45.7397,45.7049,45.7397,1700.0
2005-04-04 10:40:00,52.72,52.72,52.69,52.71,1600.0,45.7657,45.7657,45.7397,45.757,1600.0
2005-04-04 10:45:00,52.71,53.02,52.7,53.02,28900.0,45.757,46.0261,45.7483,46.0261,28900.0
2005-04-04 10:50:00,53.0,53.11,52.97,53.02,6100.0,46.0088,46.1043,45.9827,46.0261,6100.0
2005-04-04 10:55:00,53.0,53.0,52.76,52.95,7100.0,46.0088,46.0088,45.8004,45.9654,7100.0
2005-04-04 11:00:00,52.93,53.05,52.86,52.91,6800.0,45.948,46.0522,45.8872,45.9306,6800.0
2005-04-04 11:05:00,52.88,53.01,52.88,53.0,3100.0,45.9046,46.0174,45.9046,46.0088,3100.0
2005-04-04 11:10:00,53.0,53.0,52.92,52.95,4700.0,46.0088,46.0088,45.9393,45.9654,4700.0
2005-04-04 11:15:00,52.91,52.95,52.83,52.86,2300.0,45.9306,45.9654,45.8612,45.8872,2300.0
2005-04-04 11:20:00,52.88,52.96,52.88,52.95,7400.0,45.9046,45.974,45.9046,45.9654,7400.0
2005-04-04 11:25:00,52.92,53.02,52.92,52.97,3300.0,45.9393,46.0261,45.9393,45.9827,3300.0
2005-04-04 11:30:00,52.97,52.97,52.94,52.94,2800.0,45.9827,45.9827,45.9567,45.9567,2800.0
2005-04-04 11:35:00,52.94,53.05,52.92,52.94,4000.0,45.9567,46.0522,45.9393,45.9567,4000.0
2005-04-04 11:40:00,52.96,52.96,52.91,52.91,1800.0,45.974,45.974,45.9306,45.9306,1800.0
2005-04-04 11:45:00,52.91,52.97,52.91,52.96,1400.0,45.9306,45.9827,45.9306,45.974,1400.0
2005-04-04 11:50:00,52.95,52.96,52.9,52.96,2600.0,45.9654,45.974,45.922,45.974,2600.0
2005-04-04 11:55:00,52.97,52.97,52.95,52.95,1700.0,45.9827,45.9827,45.9654,45.9654,1700.0
2005-04-04 12:00:00,52.94,52.94,52.93,52.94,7600.0,45.9567,45.9567,45.948,45.9567,7600.0
2005-04-04 12:05:00,52.94,52.94,52.91,52.91,1200.0,45.9567,45.9567,45.9306,45.9306,1200.0
2005-04-04 12:10:00,52.91,52.93,52.91,52.93,1100.0,45.9306,45.948,45.9306,45.948,1100.0
2005-04-04 12:15:00,52.93,52.96,52.91,52.91,6300.0,45.948,45.974,45.9306,45.9306,6300.0
2005-04-04 12:20:00,52.91,52.96,52.91,52.96,2400.0,45.9306,45.974,45.9306,45.974,2400.0
2005-04-04 12:25:00,52.97,53.02,52.97,52.99,3100.0,45.9827,46.0261,45.9827,46.0001,3100.0
2005-04-04 12:30:00,53.0,53.05,53.0,53.04,3800.0,46.0088,46.0522,46.0088,46.0435,3800.0
2005-04-04 12:35:00,53.03,53.03,52.99,53.0,2800.0,46.0348,46.0348,46.0001,46.0088,2800.0
2005-04-04 12:40:00,52.99,52.99,52.97,52.97,600.0,46.0001,46.0001,45.9827,45.9827,600.0
2005-04-04 12:45:00,52.97,52.99,52.97,52.99,2300.0,45.9827,46.0001,45.9827,46.0001,2300.0
2005-04-04 12:50:00,52.99,52.99,52.96,52.96,1300.0,46.0001,46.0001,45.974,45.974,1300.0
2005-04-04 12:55:00,52.95,52.95,52.92,52.94,3000.0,45.9654,45.9654,45.9393,45.9567,3000.0
2005-04-04 13:00:00,52.93,52.93,52.89,52.89,1800.0,45.948,45.948,45.9133,45.9133,1800.0
2005-04-04 13:05:00,52.89,52.94,52.89,52.93,2000.0,45.9133,45.9567,45.9133,45.948,2000.0
2005-04-04 13:10:00,52.93,52.93,52.84,52.84,2800.0,45.948,45.948,45.8699,45.8699,2800.0
2005-04-04 13:15:00,52.81,52.81,52.71,52.72,3000.0,45.8438,45.8438,45.757,45.7657,3000.0
2005-04-04 13:20:00,52.74,52.82,52.74,52.82,1000.0,45.7831,45.8525,45.7831,45.8525,1000.0
2005-04-04 13:25:00,52.82,52.86,52.82,52.86,1800.0,45.8525,45.8872,45.8525,45.8872,1800.0
2005-04-04 13:30:00,52.86,52.96,52.86,52.96,3200.0,45.8872,45.974,45.8872,45.974,3200.0
2005-04-04 13:35:00,52.96,53.0,52.95,53.0,2100.0,45.974,46.0088,45.9654,46.0088,2100.0
2005-04-04 13:40:00,52.99,53.0,52.99,52.99,600.0,46.0001,46.0088,46.0001,46.0001,600.0
2005-04-04 13:45:00,52.98,52.98,52.95,52.98,3000.0,45.9914,45.9914,45.9654,45.9914,3000.0
2005-04-04 13:50:00,52.97,52.97,52.9,52.92,4500.0,45.9827,45.9827,45.922,45.9393,4500.0
2005-04-04 13:55:00,52.88,52.98,52.88,52.98,1900.0,45.9046,45.9914,45.9046,45.9914,1900.0
2005-04-04 14:00:00,52.97,52.99,52.97,52.99,3200.0,45.9827,46.0001,45.9827,46.0001,3200.0
2005-04-04 14:05:00,53.0,53.03,52.97,52.97,3700.0,46.0088,46.0348,45.9827,45.9827,3700.0
2005-04-04 14:10:00,52.98,52.98,52.97,52.97,2800.0,45.9914,45.9914,45.9827,45.9827,2800.0
2005-04-04 14:15:00,52.97,52.98,52.95,52.95,2900.0,45.9827,45.9914,45.9654,45.9654,2900.0
2005-04-04 14:20:00,52.96,52.96,52.81,52.85,6800.0,45.974,45.974,45.8438,45.8786,6800.0
2005-04-04 14:25:00,52.79,52.79,52.66,52.78,6600.0,45.8265,45.8265,45.7136,45.8178,6600.0
2005-04-04 14:30:00,52.77,52.84,52.77,52.84,1100.0,45.8091,45.8699,45.8091,45.8699,1100.0
2005-04-04 14:35:00,52.84,52.89,52.83,52.88,3500.0,45.8699,45.9133,45.8612,45.9046,3500.0
2005-04-04 14:40:00,52.88,52.89,52.88,52.89,2400.0,45.9046,45.9133,45.9046,45.9133,2400.0
2005-04-04 14:45:00,52.89,52.89,52.89,52.89,2800.0,45.9133,45.9133,45.9133,45.9133,2800.0
2005-04-04 14:50:00,52.89,52.89,52.87,52.89,2000.0,45.9133,45.9133,45.8959,45.9133,2000.0
2005-04-04 14:55:00,52.89,52.94,52.89,52.94,4800.0,45.9133,45.9567,45.9133,45.9567,4800.0
2005-04-04 15:00:00,52.93,52.94,52.93,52.94,3500.0,45.948,45.9567,45.948,45.9567,3500.0
2005-04-04 15:05:00,52.94,52.94,52.87,52.9,4100.0,45.9567,45.9567,45.8959,45.922,4100.0
2005-04-04 15:10:00,52.91,52.91,52.87,52.87,6700.0,45.9306,45.9306,45.8959,45.8959,6700.0
2005-04-04 15:15:00,52.88,52.92,52.88,52.92,8500.0,45.9046,45.9393,45.9046,45.9393,8500.0
2005-04-04 15:20:00,52.92,52.92,52.73,52.75,24600.0,45.9393,45.9393,45.7744,45.7917,24600.0
2005-04-04 15:25:00,52.75,52.75,52.75,52.75,11800.0,45.7917,45.7917,45.7917,45.7917,11800.0
2005-04-04 15:30:00,52.74,52.89,52.74,52.85,10600.0,45.7831,45.9133,45.7831,45.8786,10600.0
2005-04-04 15:35:00,52.85,52.89,52.84,52.88,6300.0,45.8786,45.9133,45.8699,45.9046,6300.0
2005-04-04 15:40:00,52.87,52.98,52.87,52.98,6000.0,45.8959,45.9914,45.8959,45.9914,6000.0
2005-04-04 15:45:00,52.98,52.98,52.85,52.86,10400.0,45.9914,45.9914,45.8786,45.8872,10400.0
2005-04-04 15:50:00,52.88,53.03,52.88,53.03,7000.0,45.9046,46.0348,45.9046,46.0348,7000.0
2005-04-04 15:55:00,53.03,53.03,52.97,52.98,11700.0,46.0348,46.0348,45.9827,45.9914,11700.0
2005-04-05 09:30:00,53.2,53.3,53.2,53.3,6200.0,46.1824,46.2692,46.1824,46.2692,6200.0
2005-04-05 09:35:00,53.35,53.85,53.35,53.78,8100.0,46.3126,46.7466,46.3126,46.6859,8100.0
2005-04-05 09:40:00,53.74,53.74,53.57,53.59,5700.0,46.6512,46.6512,46.5036,46.5209,5700.0
2005-04-05 09:45:00,53.58,53.63,53.43,53.43,5900.0,46.5123,46.5557,46.382,46.382,5900.0
2005-04-05 09:50:00,53.43,53.51,53.38,53.51,5800.0,46.382,46.4515,46.3386,46.4515,5800.0
2005-04-05 09:55:00,53.53,53.71,53.53,53.67,3300.0,46.4689,46.6251,46.4689,46.5904,3300.0
2005-04-05 10:00:00,53.67,53.68,53.43,53.44,10500.0,46.5904,46.5991,46.382,46.3907,10500.0
2005-04-05 10:05:00,53.49,53.59,53.49,53.56,3400.0,46.4341,46.5209,46.4341,46.4949,3400.0
2005-04-05 10:10:00,53.57,53.57,53.52,53.54,3600.0,46.5036,46.5036,46.4602,46.4775,3600.0
2005-04-05 10:15:00,53.58,53.58,53.53,53.54,3600.0,46.5123,46.5123,46.4689,46.4775,3600.0
2005-04-05 10:20:00,53.52,53.55,53.43,53.48,5800.0,46.4602,46.4862,46.382,46.4254,5800.0
2005-04-05 10:25:00,53.47,53.47,53.4,53.4,2500.0,46.4168,46.4168,46.356,46.356,2500.0
2005-04-05 10:30:00,53.4,53.54,53.4,53.53,6000.0,46.356,46.4775,46.356,46.4689,6000.0
2005-04-05 10:35:00,53.54,53.57,53.53,53.57,2200.0,46.4775,46.5036,46.4689,46.5036,2200.0
2005-04-05 10:40:00,53.57,53.66,53.57,53.66,5300.0,46.5036,46.5817,46.5036,46.5817,5300.0
2005-04-05 10:45:00,53.67,53.7,53.64,53.68,5400.0,46.5904,46.6164,46.5643,46.5991,5400.0
2005-04-05 10:50:00,53.68,53.68,53.65,53.65,2700.0,46.5991,46.5991,46.573,46.573,2700.0
2005-04-05 10:55:00,53.67,53.7,53.67,53.67,5100.0,46.5904,46.6164,46.5904,46.5904,5100.0
2005-04-05 11:00:00,53.66,53.66,53.62,53.62,4800.0,46.5817,46.5817,46.547,46.547,4800.0
2005-04-05 11:05:00,53.62,53.63,53.61,53.62,5200.0,46.547,46.5557,46.5383,46.547,5200.0
2005-04-05 11:10:00,53.63,53.67,53.63,53.66,1400.0,46.5557,46.5904,46.5557,46.5817,1400.0
2005-04-05 11:15:00,53.66,53.66,53.6,53.6,3300.0,46.5817,46.5817,46.5296,46.5296,3300.0
2005-04-05 11:20:00,53.6,53.61,53.6,53.6,1800.0,46.5296,46.5383,46.5296,46.5296,1800.0
2005-04-05 11:25:00,53.6,53.6,53.52,53.52,4700.0,46.5296,46.5296,46.4602,46.4602,4700.0
2005-04-05 11:30:00,53.47,53.47,53.39,53.4,5800.0,46.4168,46.4168,46.3473,46.356,5800.0
2005-04-05 11:35:00,53.4,53.47,53.4,53.47,8600.0,46.356,46.4168,46.356,46.4168,8600.0
2005-04-05 11:40:00,53.48,53.6,53.46,53.51,9000.0,46.4254,46.5296,46.4081,46.4515,9000.0
2005-04-05 11:45:00,53.46,53.65,53.45,53.58,6100.0,46.4081,46.573,46.3994,46.5123,6100.0
2005-04-05 11:50:00,53.55,53.65,53.55,53.65,6500.0,46.4862,46.573,46.4862,46.573,6500.0
2005-04-05 11:55:00,53.63,53.64,53.5,53.59,3100.0,46.5557,46.5643,46.4428,46.5209,3100.0
2005-04-05 12:00:00,53.57,53.67,53.57,53.65,2200.0,46.5036,46.5904,46.5036,46.573,2200.0
2005-04-05 12:05:00,53.65,53.66,53.6,53.65,1800.0,46.573,46.5817,46.5296,46.573,1800.0
2005-04-05 12:10:00,53.64,53.7,53.63,53.7,5700.0,46.5643,46.6164,46.5557,46.6164,5700.0
2005-04-05 12:15:00,53.66,53.73,53.66,53.71,1900.0,46.5817,46.6425,46.5817,46.6251,1900.0
2005-04-05 12:20:00,53.71,53.74,53.7,53.71,3100.0,46.6251,46.6512,46.6164,46.6251,3100.0
2005-04-05 12:25:00,53.71,53.76,53.71,53.73,2300.0,46.6251,46.6685,46.6251,46.6425,2300.0
2005-04-05 12:30:00,53.72,53.75,53.7,53.7,3100.0,46.6338,46.6598,46.6164,46.6164,3100.0
2005-04-05 12:35:00,53.68,53.73,53.62,53.73,4300.0,46.5991,46.6425,46.547,46.6425,4300.0
2005-04-05 12:40:00,53.74,53.75,53.71,53.75,2100.0,46.6512,46.6598,46.6251,46.6598,2100.0
2005-04-05 12:45:00,53.73,53.75,53.73,53.73,1000.0,46.6425,46.6598,46.6425,46.6425,1000.0
2005-04-05 12:50:00,53.72,53.73,53.7,53.73,3500.0,46.6338,46.6425,46.6164,46.6425,3500.0
2005-04-05 12:55:00,53.73,53.73,53.67,53.67,1400.0,46.6425,46.6425,46.5904,46.5904,1400.0
2005-04-05 13:00:00,53.67,53.68,53.65,53.65,1300.0,46.5904,46.5991,46.573,46.573,1300.0
2005-04-05 13:05:00,53.65,53.72,53.65,53.71,2600.0,46.573,46.6338,46.573,46.6251,2600.0
2005-04-05 13:10:00,53.71,53.76,53.71,53.72,3700.0,46.6251,46.6685,46.6251,46.6338,3700.0
2005-04-05 13:15:00,53.71,53.71,53.63,53.66,2200.0,46.6251,46.6251,46.5557,46.5817,2200.0
2005-04-05 13:20:00,53.62,53.66,53.61,53.61,2000.0,46.547,46.5817,46.5383,46.5383,2000.0
2005-04-05 13:25:00,53.6,53.6,53.49,53.54,5100.0,46.5296,46.5296,46.4341,46.4775,5100.0
2005-04-05 13:30:00,53.56,53.56,53.55,53.55,1200.0,46.4949,46.4949,46.4862,46.4862,1200.0
2005-04-05 13:35:00,53.57,53.6,53.49,53.49,4500.0,46.5036,46.5296,46.4341,46.4341,4500.0
2005-04-05 13:40:00,53.5,53.5,53.41,53.42,3100.0,46.4428,46.4428,46.3647,46.3734,3100.0
2005-04-05 13:45:00,53.44,53.53,53.42,53.53,3100.0,46.3907,46.4689,46.3734,46.4689,3100.0
2005-04-05 13:50:00,53.52,53.52,53.48,53.49,1700.0,46.4602,46.4602,46.4254,46.4341,1700.0
2005-04-05 13:55:00,53.49,53.56,53.49,53.55,2600.0,46.4341,46.4949,46.4341,46.4862,2600.0
2005-04-05 14:00:00,53.55,53.62,53.52,53.52,3600.0,46.4862,46.547,46.4602,46.4602,3600.0
2005-04-05 14:05:00,53.48,53.48,53.37,53.38,2600.0,46.4254,46.4254,46.33,46.3386,2600.0
2005-04-05 14:10:00,53.46,53.46,53.42,53.42,1700.0,46.4081,46.4081,46.3734,46.3734,1700.0
2005-04-05 14:15:00,53.41,53.41,53.28,53.33,4700.0,46.3647,46.3647,46.2518,46.2952,4700.0
2005-04-05 14:20:00,53.3,53.38,53.28,53.38,3700.0,46.2692,46.3386,46.2518,46.3386,3700.0
2005-04-05 14:25:00,53.42,53.47,53.36,53.47,3100.0,46.3734,46.4168,46.3213,46.4168,3100.0
2005-04-05 14:30:00,53.43,53.45,53.41,53.43,4800.0,46.382,46.3994,46.3647,46.382,4800.0
2005-04-05 14:35:00,53.43,53.44,53.42,53.42,3600.0,46.382,46.3907,46.3734,46.3734,3600.0
2005-04-05 14:40:00,53.41,53.53,53.38,53.51,5200.0,46.3647,46.4689,46.3386,46.4515,5200.0
2005-04-05 14:45:00,53.51,53.52,53.49,53.49,1700.0,46.4515,46.4602,46.4341,46.4341,1700.0
2005-04-05 14:50:00,53.49,53.5,53.46,53.49,3400.0,46.4341,46.4428,46.4081,46.4341,3400.0
2005-04-05 14:55:00,53.49,53.5,53.44,53.45,3700.0,46.4341,46.4428,46.3907,46.3994,3700.0
2005-04-05 15:00:00,53.43,53.43,53.32,53.32,3800.0,46.382,46.382,46.2866,46.2866,3800.0
2005-04-05 15:05:00,53.32,53.34,53.32,53.33,3400.0,46.2866,46.3039,46.2866,46.2952,3400.0
2005-04-05 15:10:00,53.31,53.39,53.31,53.36,2400.0,46.2779,46.3473,46.2779,46.3213,2400.0
2005-04-05 15:15:00,53.36,53.39,53.35,53.37,3500.0,46.3213,46.3473,46.3126,46.33,3500.0
2005-04-05 15:20:00,53.37,53.54,53.37,53.54,7600.0,46.33,46.4775,46.33,46.4775,7600.0
2005-04-05 15:25:00,53.54,53.55,53.51,53.51,7800.0,46.4775,46.4862,46.4515,46.4515,7800.0
2005-04-05 15:30:00,53.51,53.52,53.51,53.52,4100.0,46.4515,46.4602,46.4515,46.4602,4100.0
2005-04-05 15:35:00,53.52,53.58,53.52,53.58,3600.0,46.4602,46.5123,46.4602,46.5123,3600.0
2005-04-05 15:40:00,53.57,53.57,53.52,53.53,7800.0,46.5036,46.5036,46.4602,46.4689,7800.0
2005-04-05 15:45:00,53.54,53.54,53.42,53.42,6100.0,46.4775,46.4775,46.3734,46.3734,6100.0
2005-04-05 15:50:00,53.43,53.47,53.4,53.46,9500.0,46.382,46.4168,46.356,46.4081,9500.0
2005-04-05 15:55:00,53.45,53.54,53.44,53.54,10900.0,46.3994,46.4775,46.3907,46.4775,10900.0
2005-04-06 09:30:00,53.7,53.7,53.61,53.62,8800.0,46.6164,46.6164,46.5383,46.547,8800.0
2005-04-06 09:35:00,53.57,53.58,53.35,53.35,4300.0,46.5036,46.5123,46.3126,46.3126,4300.0
2005-04-06 09:40:00,53.31,53.32,53.2,53.2,3700.0,46.2779,46.2866,46.1824,46.1824,3700.0
2005-04-06 09:45:00,53.07,53.08,52.98,52.98,23400.0,46.0695,46.0782,45.9914,45.9914,23400.0
2005-04-06 09:50:00,52.99,53.48,52.91,53.18,18800.0,46.0001,46.4254,45.9306,46.165,18800.0
2005-04-06 09:55:00,53.19,53.19,52.99,53.0,8500.0,46.1737,46.1737,46.0001,46.0088,8500.0
2005-04-06 10:00:00,53.0,53.3,52.99,53.18,10200.0,46.0088,46.2692,46.0001,46.165,10200.0
2005-04-06 10:05:00,53.18,53.18,53.14,53.15,5100.0,46.165,46.165,46.1303,46.139,5100.0
2005-04-06 10:10:00,53.14,53.19,53.14,53.16,8700.0,46.1303,46.1737,46.1303,46.1477,8700.0
2005-04-06 10:15:00,53.16,53.23,53.1,53.17,11900.0,46.1477,46.2084,46.0956,46.1563,11900.0
2005-04-06 10:20:00,53.25,53.25,53.18,53.2,2600.0,46.2258,46.2258,46.165,46.1824,2600.0
2005-04-06 10:25:00,53.19,53.3,53.18,53.19,5700.0,46.1737,46.2692,46.165,46.1737,5700.0
2005-04-06 10:30:00,53.2,53.39,53.2,53.27,7000.0,46.1824,46.3473,46.1824,46.2431,7000.0
2005-04-06 10:35:00,53.2,53.24,53.19,53.22,3600.0,46.1824,46.2171,46.1737,46.1997,3600.0
2005-04-06 10:40:00,53.23,53.44,53.22,53.44,4400.0,46.2084,46.3907,46.1997,46.3907,4400.0
2005-04-06 10:45:00,53.49,53.51,53.2,53.33,13000.0,46.4341,46.4515,46.1824,46.2952,13000.0
2005-04-06 10:50:00,53.34,53.41,53.25,53.41,4300.0,46.3039,46.3647,46.2258,46.3647,4300.0
2005-04-06 10:55:00,53.43,53.43,53.37,53.37,3600.0,46.382,46.382,46.33,46.33,3600.0
2005-04-06 11:00:00,53.38,53.47,53.38,53.46,3800.0,46.3386,46.4168,46.3386,46.4081,3800.0
2005-04-06 11:05:00,53.46,53.47,53.4,53.4,6500.0,46.4081,46.4168,46.356,46.356,6500.0
2005-04-06 11:10:00,53.41,53.55,53.24,53.24,73400.0,46.3647,46.4862,46.2171,46.2171,73400.0
2005-04-06 11:15:00,53.24,53.25,53.15,53.15,11200.0,46.2171,46.2258,46.139,46.139,11200.0
2005-04-06 11:20:00,53.15,53.21,53.14,53.21,10000.0,46.139,46.1911,46.1303,46.1911,10000.0
2005-04-06 11:25:00,53.23,53.3,53.15,53.25,6300.0,46.2084,46.2692,46.139,46.2258,6300.0
2005-04-06 11:30:00,53.25,53.25,53.22,53.22,3500.0,46.2258,46.2258,46.1997,46.1997,3500.0
2005-04-06 11:35:00,53.23,53.25,53.22,53.23,1800.0,46.2084,46.2258,46.1997,46.2084,1800.0
2005-04-06 11:40:00,53.24,53.34,53.21,53.3,10200.0,46.2171,46.3039,46.1911,46.2692,10200.0
2005-04-06 11:45:00,53.28,53.28,53.23,53.24,7700.0,46.2518,46.2518,46.2084,46.2171,7700.0
2005-04-06 11:50:00,53.23,53.3,53.21,53.25,4800.0,46.2084,46.2692,46.1911,46.2258,4800.0
2005-04-06 11:55:00,53.25,53.29,53.2,53.2,3900.0,46.2258,46.2605,46.1824,46.1824,3900.0
2005-04-06 12:00:00,53.2,53.24,53.2,53.21,3000.0,46.1824,46.2171,46.1824,46.1911,3000.0
2005-04-06 12:05:00,53.23,53.28,53.23,53.25,2400.0,46.2084,46.2518,46.2084,46.2258,2400.0
2005-04-06 12:10:00,53.24,53.25,53.24,53.25,1400.0,46.2171,46.2258,46.2171,46.2258,1400.0
2005-04-06 12:15:00,53.25,53.28,53.2,53.22,6000.0,46.2258,46.2518,46.1824,46.1997,6000.0
2005-04-06 12:20:00,53.22,53.23,53.22,53.22,1800.0,46.1997,46.2084,46.1997,46.1997,1800.0
2005-04-06 12:25:00,53.23,53.47,53.23,53.47,6000.0,46.2084,46.4168,46.2084,46.4168,6000.0
2005-04-06 12:30:00,53.45,53.47,53.27,53.28,4700.0,46.3994,46.4168,46.2431,46.2518,4700.0
2005-04-06 12:35:00,53.29,53.35,53.21,53.24,8600.0,46.2605,46.3126,46.1911,46.2171,8600.0
2005-04-06 12:40:00,53.24,53.25,53.17,53.18,4400.0,46.2171,46.2258,46.1563,46.165,4400.0
2005-04-06 12:45:00,53.17,53.17,53.12,53.12,6000.0,46.1563,46.1563,46.1129,46.1129,6000.0
2005-04-06 12:50:00,53.11,53.15,53.06,53.14,5200.0,46.1043,46.139,46.0608,46.1303,5200.0
2005-04-06 12:55:00,53.15,53.25,53.0,53.1,106400.0,46.139,46.2258,46.0088,46.0956,106400.0
2005-04-06 13:00:00,53.11,53.15,53.06,53.06,5500.0,46.1043,46.139,46.0608,46.0608,5500.0
2005-04-06 13:05:00,53.06,53.07,52.99,52.99,9800.0,46.0608,46.0695,46.0001,46.0001,9800.0
2005-04-06 13:10:00,53.0,53.04,52.99,53.02,4400.0,46.0088,46.0435,46.0001,46.0261,4400.0
2005-04-06 13:15:00,53.01,53.07,52.96,53.0,6600.0,46.0174,46.0695,45.974,46.0088,6600.0
2005-04-06 13:20:00,53.0,53.06,52.97,52.99,9100.0,46.0088,46.0608,45.9827,46.0001,9100.0
2005-04-06 13:25:00,53.0,53.17,52.96,53.0,5000.0,46.0088,46.1563,45.974,46.0088,5000.0
2005-04-06 13:30:00,53.0,53.08,52.96,53.0,8200.0,46.0088,46.0782,45.974,46.0088,8200.0
2005-04-06 13:35:00,53.0,53.02,52.96,52.96,4400.0,46.0088,46.0261,45.974,45.974,4400.0
2005-04-06 13:40:00,52.96,53.09,52.96,53.07,3900.0,45.974,46.0869,45.974,46.0695,3900.0
2005-04-06 13:45:00,53.08,53.08,52.95,53.01,6800.0,46.0782,46.0782,45.9654,46.0174,6800.0
2005-04-06 13:50:00,53.01,53.07,52.97,53.05,5400.0,46.0174,46.0695,45.9827,46.0522,5400.0
2005-04-06 13:55:00,53.04,53.09,52.89,52.97,5800.0,46.0435,46.0869,45.9133,45.9827,5800.0
2005-04-06 14:00:00,52.98,53.05,52.98,53.05,3600.0,45.9914,46.0522,45.9914,46.0522,3600.0
2005-04-06 14:05:00,53.05,53.1,53.0,53.0,5400.0,46.0522,46.0956,46.0088,46.0088,5400.0
2005-04-06 14:10:00,53.0,53.0,52.99,53.0,5200.0,46.0088,46.0088,46.0001,46.0088,5200.0
2005-04-06 14:15:00,53.0,53.0,52.97,52.97,5900.0,46.0088,46.0088,45.9827,45.9827,5900.0
2005-04-06 14:20:00,52.97,52.97,52.95,52.97,2300.0,45.9827,45.9827,45.9654,45.9827,2300.0
2005-04-06 14:25:00,52.97,53.0,52.97,52.99,8000.0,45.9827,46.0088,45.9827,46.0001,8000.0
2005-04-06 14:30:00,52.99,52.99,52.98,52.99,8400.0,46.0001,46.0001,45.9914,46.0001,8400.0
2005-04-06 14:35:00,52.99,52.99,52.93,52.96,8200.0,46.0001,46.0001,45.948,45.974,8200.0
2005-04-06 14:40:00,52.97,52.97,52.96,52.97,6800.0,45.9827,45.9827,45.974,45.9827,6800.0
2005-04-06 14:45:00,52.97,52.97,52.97,52.97,9700.0,45.9827,45.9827,45.9827,45.9827,9700.0
2005-04-06 14:50:00,52.97,52.97,52.89,52.92,17900.0,45.9827,45.9827,45.9133,45.9393,17900.0
2005-04-06 14:55:00,52.94,53.01,52.93,52.96,9100.0,45.9567,46.0174,45.948,45.974,9100.0
2005-04-06 15:00:00,52.95,52.98,52.95,52.96,10100.0,45.9654,45.9914,45.9654,45.974,10100.0
2005-04-06 15:05:00,52.95,53.21,52.95,53.06,26700.0,45.9654,46.1911,45.9654,46.0608,26700.0
2005-04-06 15:10:00,53.07,53.15,53.07,53.12,7500.0,46.0695,46.139,46.0695,46.1129,7500.0
2005-04-06 15:15:00,53.11,53.12,53.04,53.05,35100.0,46.1043,46.1129,46.0435,46.0522,35100.0
2005-04-06 15:20:00,53.04,53.04,52.97,53.0,11900.0,46.0435,46.0435,45.9827,46.0088,11900.0
2005-04-06 15:25:00,52.98,53.0,52.95,53.0,11400.0,45.9914,46.0088,45.9654,46.0088,11400.0
2005-04-06 15:30:00,53.01,53.07,52.96,52.97,15400.0,46.0174,46.0695,45.974,45.9827,15400.0
2005-04-06 15:35:00,52.97,53.0,52.97,52.99,30700.0,45.9827,46.0088,45.9827,46.0001,30700.0
2005-04-06 15:40:00,52.97,53.09,52.96,53.09,14400.0,45.9827,46.0869,45.974,46.0869,14400.0
2005-04-06 15:45:00,53.11,53.11,53.04,53.04,9600.0,46.1043,46.1043,46.0435,46.0435,9600.0
2005-04-06 15:50:00,53.05,53.15,53.04,53.04,13300.0,46.0522,46.139,46.0435,46.0435,13300.0
2005-04-06 15:55:00,53.16,53.25,53.0,53.0,30200.0,46.1477,46.2258,46.0088,46.0088,30200.0
2005-04-07 09:30:00,53.1,53.1,53.0,53.01,7200.0,46.0956,46.0956,46.0088,46.0174,7200.0
2005-04-07 09:35:00,52.96,53.4,52.96,53.4,5600.0,45.974,46.356,45.974,46.356,5600.0
2005-04-07 09:40:00,53.38,53.38,53.08,53.08,4700.0,46.3386,46.3386,46.0782,46.0782,4700.0
2005-04-07 09:45:00,53.08,53.16,53.05,53.15,2700.0,46.0782,46.1477,46.0522,46.139,2700.0
2005-04-07 09:50:00,53.26,53.32,53.26,53.28,2700.0,46.2345,46.2866,46.2345,46.2518,2700.0
2005-04-07 09:55:00,53.29,53.35,53.26,53.26,2800.0,46.2605,46.3126,46.2345,46.2345,2800.0
2005-04-07 10:00:00,53.25,53.25,53.12,53.15,4800.0,46.2258,46.2258,46.1129,46.139,4800.0
2005-04-07 10:05:00,53.16,53.43,53.16,53.38,4500.0,46.1477,46.382,46.1477,46.3386,4500.0
2005-04-07 10:10:00,53.26,53.26,53.19,53.19,1200.0,46.2345,46.2345,46.1737,46.1737,1200.0
2005-04-07 10:15:00,53.28,53.29,53.24,53.24,3800.0,46.2518,46.2605,46.2171,46.2171,3800.0
2005-04-07 10:20:00,53.2,53.2,53.15,53.15,1300.0,46.1824,46.1824,46.139,46.139,1300.0
2005-04-07 10:25:00,53.15,53.15,53.07,53.08,6500.0,46.139,46.139,46.0695,46.0782,6500.0
2005-04-07 10:30:00,53.17,53.43,53.17,53.35,5800.0,46.1563,46.382,46.1563,46.3126,5800.0
2005-04-07 10:35:00,53.34,53.34,53.26,53.26,4600.0,46.3039,46.3039,46.2345,46.2345,4600.0
2005-04-07 10:40:00,53.27,53.37,53.27,53.37,9800.0,46.2431,46.33,46.2431,46.33,9800.0
2005-04-07 10:45:00,53.41,53.53,53.41,53.5,4600.0,46.3647,46.4689,46.3647,46.4428,4600.0
2005-04-07 10:50:00,53.49,53.61,53.49,53.61,8100.0,46.4341,46.5383,46.4341,46.5383,8100.0
2005-04-07 10:55:00,53.61,53.62,53.55,53.59,10100.0,46.5383,46.547,46.4862,46.5209,10100.0
2005-04-07 11:00:00,53.59,53.59,53.54,53.56,3900.0,46.5209,46.5209,46.4775,46.4949,3900.0
2005-04-07 11:05:00,53.56,53.56,53.5,53.51,9900.0,46.4949,46.4949,46.4428,46.4515,9900.0
2005-04-07 11:10:00,53.51,53.51,53.44,53.44,2400.0,46.4515,46.4515,46.3907,46.3907,2400.0
2005-04-07 11:15:00,53.43,53.49,53.43,53.49,2600.0,46.382,46.4341,46.382,46.4341,2600.0
2005-04-07 11:20:00,53.49,53.5,53.49,53.5,7100.0,46.4341,46.4428,46.4341,46.4428,7100.0
2005-04-07 11:25:00,53.53,53.58,53.53,53.58,1900.0,46.4689,46.5123,46.4689,46.5123,1900.0
2005-04-07 11:30:00,53.58,53.7,53.58,53.7,3900.0,46.5123,46.6164,46.5123,46.6164,3900.0
2005-04-07 11:35:00,53.7,53.72,53.64,53.66,6600.0,46.6164,46.6338,46.5643,46.5817,6600.0
2005-04-07 11:40:00,53.65,53.66,53.65,53.65,1300.0,46.573,46.5817,46.573,46.573,1300.0
2005-04-07 11:45:00,53.64,53.69,53.57,53.68,4700.0,46.5643,46.6077,46.5036,46.5991,4700.0
2005-04-07 11:50:00,53.67,53.7,53.65,53.7,1200.0,46.5904,46.6164,46.573,46.6164,1200.0
2005-04-07 11:55:00,53.7,53.75,53.7,53.75,2100.0,46.6164,46.6598,46.6164,46.6598,2100.0
2005-04-07 12:00:00,53.75,53.75,53.74,53.74,300.0,46.6598,46.6598,46.6512,46.6512,300.0
2005-04-07 12:05:00,53.73,53.74,53.73,53.74,2300.0,46.6425,46.6512,46.6425,46.6512,2300.0
2005-04-07 12:10:00,53.75,53.78,53.75,53.78,1500.0,46.6598,46.6859,46.6598,46.6859,1500.0
2005-04-07 12:15:00,53.77,53.77,53.74,53.74,2500.0,46.6772,46.6772,46.6512,46.6512,2500.0
2005-04-07 12:20:00,53.74,53.74,53.7,53.74,3100.0,46.6512,46.6512,46.6164,46.6512,3100.0
2005-04-07 12:25:00,53.74,53.8,53.74,53.8,5900.0,46.6512,46.7032,46.6512,46.7032,5900.0
2005-04-07 12:30:00,53.82,54.16,53.81,54.09,8400.0,46.7206,47.0157,46.7119,46.955,8400.0
2005-04-07 12:35:00,54.09,54.36,54.08,54.18,11100.0,46.955,47.1894,46.9463,47.0331,11100.0
2005-04-07 12:40:00,54.19,54.33,54.18,54.25,6300.0,47.0418,47.1633,47.0331,47.0939,6300.0
2005-04-07 12:45:00,54.24,54.36,54.24,54.28,5000.0,47.0852,47.1894,47.0852,47.1199,5000.0
2005-04-07 12:50:00,54.25,54.26,54.18,54.18,3900.0,47.0939,47.1026,47.0331,47.0331,3900.0
2005-04-07 12:55:00,54.14,54.19,53.97,54.11,2700.0,46.9984,47.0418,46.8508,46.9723,2700.0
2005-04-07 13:00:00,54.05,54.15,53.96,54.15,17900.0,46.9203,47.0071,46.8421,47.0071,17900.0
2005-04-07 13:05:00,54.13,54.3,54.12,54.28,3700.0,46.9897,47.1373,46.981,47.1199,3700.0
2005-04-07 13:10:00,54.27,54.27,54.13,54.2,9300.0,47.1112,47.1112,46.9897,47.0505,9300.0
2005-04-07 13:15:00,54.17,54.2,54.17,54.2,2300.0,47.0244,47.0505,47.0244,47.0505,2300.0
2005-04-07 13:20:00,54.19,54.23,54.16,54.17,2800.0,47.0418,47.0765,47.0157,47.0244,2800.0
2005-04-07 13:25:00,54.17,54.22,54.17,54.17,2400.0,47.0244,47.0678,47.0244,47.0244,2400.0
2005-04-07 13:30:00,54.17,54.23,54.0,54.0,7400.0,47.0244,47.0765,46.8769,46.8769,7400.0
2005-04-07 13:35:00,54.0,54.08,53.99,54.08,4400.0,46.8769,46.9463,46.8682,46.9463,4400.0
2005-04-07 13:40:00,54.07,54.08,53.95,53.96,5100.0,46.9376,46.9463,46.8334,46.8421,5100.0
2005-04-07 13:45:00,53.95,53.99,53.86,53.97,7500.0,46.8334,46.8682,46.7553,46.8508,7500.0
2005-04-07 13:50:00,53.96,54.06,53.96,54.06,2300.0,46.8421,46.9289,46.8421,46.9289,2300.0
2005-04-07 13:55:00,54.07,54.13,54.07,54.13,1100.0,46.9376,46.9897,46.9376,46.9897,1100.0
2005-04-07 14:00:00,54.13,54.13,53.98,54.0,6100.0,46.9897,46.9897,46.8595,46.8769,6100.0
2005-04-07 14:05:00,54.0,54.0,53.97,53.98,5000.0,46.8769,46.8769,46.8508,46.8595,5000.0
2005-04-07 14:10:00,53.97,54.06,53.97,54.06,2100.0,46.8508,46.9289,46.8508,46.9289,2100.0
2005-04-07 14:15:00,54.04,54.12,54.01,54.05,2500.0,46.9116,46.981,46.8855,46.9203,2500.0
2005-04-07 14:20:00,54.05,54.07,54.05,54.07,1600.0,46.9203,46.9376,46.9203,46.9376,1600.0
2005-04-07 14:25:00,54.09,54.11,54.07,54.07,1800.0,46.955,46.9723,46.9376,46.9376,1800.0
2005-04-07 14:30:00,54.07,54.09,54.06,54.09,4900.0,46.9376,46.955,46.9289,46.955,4900.0
2005-04-07 14:35:00,54.07,54.14,54.07,54.14,4700.0,46.9376,46.9984,46.9376,46.9984,4700.0
2005-04-07 14:40:00,54.13,54.15,54.13,54.14,2900.0,46.9897,47.0071,46.9897,46.9984,2900.0
2005-04-07 14:45:00,54.14,54.25,54.14,54.22,5700.0,46.9984,47.0939,46.9984,47.0678,5700.0
2005-04-07 14:50:00,54.23,54.25,54.21,54.21,3200.0,47.0765,47.0939,47.0592,47.0592,3200.0
2005-04-07 14:55:00,54.2,54.2,54.16,54.17,7000.0,47.0505,47.0505,47.0157,47.0244,7000.0
2005-04-07 15:00:00,54.17,54.29,54.17,54.24,4500.0,47.0244,47.1286,47.0244,47.0852,4500.0
2005-04-07 15:05:00,54.25,54.26,54.25,54.25,5800.0,47.0939,47.1026,47.0939,47.0939,5800.0
2005-04-07 15:10:00,54.25,54.33,54.24,54.33,8600.0,47.0939,47.1633,47.0852,47.1633,8600.0
2005-04-07 15:15:00,54.33,54.33,54.24,54.24,6700.0,47.1633,47.1633,47.0852,47.0852,6700.0
2005-04-07 15:20:00,54.24,54.43,54.24,54.39,12800.0,47.0852,47.2501,47.0852,47.2154,12800.0
2005-04-07 15:25:00,54.37,54.38,54.09,54.11,28100.0,47.198,47.2067,46.955,46.9723,28100.0
2005-04-07 15:30:00,54.11,54.22,54.11,54.22,9800.0,46.9723,47.0678,46.9723,47.0678,9800.0
2005-04-07 15:35:00,54.23,54.3,54.22,54.3,7100.0,47.0765,47.1373,47.0678,47.1373,7100.0
2005-04-07 15:40:00,54.3,54.4,54.29,54.29,10500.0,47.1373,47.2241,47.1286,47.1286,10500.0
2005-04-07 15:45:00,54.28,54.28,54.16,54.16,10900.0,47.1199,47.1199,47.0157,47.0157,10900.0
2005-04-07 15:50:00,54.15,54.25,54.15,54.25,18800.0,47.0071,47.0939,47.0071,47.0939,18800.0
2005-04-07 15:55:00,54.25,54.49,54.25,54.42,18400.0,47.0939,47.3022,47.0939,47.2415,18400.0
2005-04-08 09:30:00,57.1,57.1,57.1,57.1,100.0,49.5679,49.5679,49.5679,49.5679,100.0
2005-04-08 09:35:00,57.1,57.55,57.1,57.55,1500.0,49.5679,49.9586,49.5679,49.9586,1500.0
2005-04-08 09:40:00,57.94,58.0,57.94,58.0,1700.0,50.2971,50.3492,50.2971,50.3492,1700.0
2005-04-08 09:45:00,58.0,58.0,57.79,57.81,223900.0,50.3492,50.3492,50.1669,50.1843,223900.0
2005-04-08 09:50:00,57.85,58.85,57.67,58.75,87800.0,50.219,51.0871,50.0627,51.0003,87800.0
2005-04-08 09:55:00,58.18,58.9,58.1,58.35,129000.0,50.5055,51.1305,50.436,50.653,129000.0
2005-04-08 10:00:00,58.31,58.9,58.29,58.9,90100.0,50.6183,51.1305,50.601,51.1305,90100.0
2005-04-08 10:05:00,59.0,59.5,58.8,59.41,127800.0,51.2173,51.6513,51.0437,51.5732,127800.0
2005-04-08 10:10:00,59.4,59.42,58.85,58.98,102000.0,51.5645,51.5819,51.0871,51.1999,102000.0
2005-04-08 10:15:00,58.97,59.11,58.8,58.96,42400.0,51.1913,51.3128,51.0437,51.1826,42400.0
2005-04-08 10:20:00,58.96,59.05,58.9,59.02,56200.0,51.1826,51.2607,51.1305,51.2347,56200.0
2005-04-08 10:25:00,59.02,59.03,58.83,58.85,33200.0,51.2347,51.2433,51.0697,51.0871,33200.0
2005-04-08 10:30:00,58.9,58.9,58.5,58.5,47500.0,51.1305,51.1305,50.7833,50.7833,47500.0
2005-04-08 10:35:00,58.5,58.56,58.43,58.56,55100.0,50.7833,50.8353,50.7225,50.8353,55100.0
2005-04-08 10:40:00,58.56,58.85,58.56,58.7,55900.0,50.8353,51.0871,50.8353,50.9569,55900.0
2005-04-08 10:45:00,58.67,58.68,58.56,58.68,34400.0,50.9308,50.9395,50.8353,50.9395,34400.0
2005-04-08 10:50:00,58.65,58.78,58.6,58.66,19500.0,50.9135,51.0263,50.8701,50.9222,19500.0
2005-04-08 10:55:00,58.63,58.66,58.39,58.41,28600.0,50.8961,50.9222,50.6878,50.7051,28600.0
2005-04-08 11:00:00,58.41,58.55,58.41,58.54,44500.0,50.7051,50.8267,50.7051,50.818,44500.0
2005-04-08 11:05:00,58.59,58.65,58.57,58.57,18700.0,50.8614,50.9135,50.844,50.844,18700.0
2005-04-08 11:10:00,58.58,58.61,58.49,58.52,23400.0,50.8527,50.8787,50.7746,50.8006,23400.0
2005-04-08 11:15:00,58.53,58.55,58.48,58.5,23000.0,50.8093,50.8267,50.7659,50.7833,23000.0
2005-04-08 11:20:00,58.5,58.5,58.35,58.35,19900.0,50.7833,50.7833,50.653,50.653,19900.0
2005-04-08 11:25:00,58.35,58.35,58.0,58.14,38400.0,50.653,50.653,50.3492,50.4707,38400.0
2005-04-08 11:30:00,58.14,58.25,58.12,58.17,31500.0,50.4707,50.5662,50.4534,50.4968,31500.0
2005-04-08 11:35:00,58.16,58.18,58.07,58.07,11300.0,50.4881,50.5055,50.41,50.41,11300.0
2005-04-08 11:40:00,58.0,58.01,57.7,57.71,22500.0,50.3492,50.3579,50.0888,50.0975,22500.0
2005-04-08 11:45:00,57.72,58.08,57.66,57.9,39300.0,50.1061,50.4187,50.0541,50.2624,39300.0
2005-04-08 11:50:00,57.9,57.9,57.76,57.76,23400.0,50.2624,50.2624,50.1409,50.1409,23400.0
2005-04-08 11:55:00,57.7,57.8,57.7,57.8,29500.0,50.0888,50.1756,50.0888,50.1756,29500.0
2005-04-08 12:00:00,57.8,58.35,57.8,58.25,46300.0,50.1756,50.653,50.1756,50.5662,46300.0
2005-04-08 12:05:00,58.29,58.29,58.2,58.25,29500.0,50.601,50.601,50.5228,50.5662,29500.0
2005-04-08 12:10:00,58.24,58.25,58.05,58.25,22200.0,50.5576,50.5662,50.3926,50.5662,22200.0
2005-04-08 12:15:00,58.23,58.34,58.21,58.21,12000.0,50.5489,50.6444,50.5315,50.5315,12000.0
2005-04-08 12:20:00,58.21,58.25,58.21,58.25,8900.0,50.5315,50.5662,50.5315,50.5662,8900.0
2005-04-08 12:25:00,58.25,58.25,58.02,58.08,12900.0,50.5662,50.5662,50.3666,50.4187,12900.0
2005-04-08 12:30:00,58.08,58.25,58.08,58.25,17000.0,50.4187,50.5662,50.4187,50.5662,17000.0
2005-04-08 12:35:00,58.25,58.31,58.1,58.22,15100.0,50.5662,50.6183,50.436,50.5402,15100.0
2005-04-08 12:40:00,58.22,58.55,58.22,58.44,25200.0,50.5402,50.8267,50.5402,50.7312,25200.0
2005-04-08 12:45:00,58.4,58.46,58.3,58.41,18600.0,50.6964,50.7485,50.6096,50.7051,18600.0
2005-04-08 12:50:00,58.41,58.41,58.37,58.38,9600.0,50.7051,50.7051,50.6704,50.6791,9600.0
2005-04-08 12:55:00,58.38,58.4,58.37,58.37,13100.0,50.6791,50.6964,50.6704,50.6704,13100.0
2005-04-08 13:00:00,58.36,58.46,58.36,58.46,35500.0,50.6617,50.7485,50.6617,50.7485,35500.0
2005-04-08 13:05:00,58.45,58.65,58.43,58.6,23300.0,50.7399,50.9135,50.7225,50.8701,23300.0
2005-04-08 13:10:00,58.58,58.6,58.54,58.57,14000.0,50.8527,50.8701,50.818,50.844,14000.0
2005-04-08 13:15:00,58.57,58.57,58.45,58.49,5100.0,50.844,50.844,50.7399,50.7746,5100.0
2005-04-08 13:20:00,58.5,58.5,58.36,58.38,10400.0,50.7833,50.7833,50.6617,50.6791,10400.0
2005-04-08 13:25:00,58.38,58.38,58.33,58.33,11100.0,50.6791,50.6791,50.6357,50.6357,11100.0
2005-04-08 13:30:00,58.31,58.32,58.0,58.01,23300.0,50.6183,50.627,50.3492,50.3579,23300.0
2005-04-08 13:35:00,58.03,58.18,58.03,58.15,7700.0,50.3753,50.5055,50.3753,50.4794,7700.0
2005-04-08 13:40:00,58.16,58.44,58.15,58.44,11800.0,50.4881,50.7312,50.4794,50.7312,11800.0
2005-04-08 13:45:00,58.42,58.42,58.4,58.42,7800.0,50.7138,50.7138,50.6964,50.7138,7800.0
2005-04-08 13:50:00,58.42,58.42,58.33,58.33,10800.0,50.7138,50.7138,50.6357,50.6357,10800.0
2005-04-08 13:55:00,58.31,58.31,58.2,58.22,5600.0,50.6183,50.6183,50.5228,50.5402,5600.0
2005-04-08 14:00:00,58.24,58.24,58.13,58.17,28900.0,50.5576,50.5576,50.4621,50.4968,28900.0
2005-04-08 14:05:00,58.16,58.16,58.0,58.02,34200.0,50.4881,50.4881,50.3492,50.3666,34200.0
2005-04-08 14:10:00,58.02,58.03,57.85,57.96,25600.0,50.3666,50.3753,50.219,50.3145,25600.0
2005-04-08 14:15:00,57.92,58.1,57.92,58.03,20900.0,50.2798,50.436,50.2798,50.3753,20900.0
2005-04-08 14:20:00,58.03,58.09,57.99,58.01,5200.0,50.3753,50.4273,50.3405,50.3579,5200.0
2005-04-08 14:25:00,58.03,58.09,58.01,58.05,7900.0,50.3753,50.4273,50.3579,50.3926,7900.0
2005-04-08 14:30:00,58.06,58.08,57.9,58.0,22500.0,50.4013,50.4187,50.2624,50.3492,22500.0
2005-04-08 14:35:00,58.0,58.0,57.95,57.99,10300.0,50.3492,50.3492,50.3058,50.3405,10300.0
2005-04-08 14:40:00,57.99,58.14,57.98,58.14,19800.0,50.3405,50.4707,50.3319,50.4707,19800.0
2005-04-08 14:45:00,58.16,58.2,57.98,57.99,23600.0,50.4881,50.5228,50.3319,50.3405,23600.0
2005-04-08 14:50:00,57.98,58.08,57.98,58.01,16300.0,50.3319,50.4187,50.3319,50.3579,16300.0
2005-04-08 14:55:00,58.01,58.3,58.01,58.3,12600.0,50.3579,50.6096,50.3579,50.6096,12600.0
2005-04-08 15:00:00,58.3,58.39,58.29,58.29,21800.0,50.6096,50.6878,50.601,50.601,21800.0
2005-04-08 15:05:00,58.29,58.3,58.24,58.27,18100.0,50.601,50.6096,50.5576,50.5836,18100.0
2005-04-08 15:10:00,58.27,58.47,58.26,58.45,29000.0,50.5836,50.7572,50.5749,50.7399,29000.0
2005-04-08 15:15:00,58.45,58.49,58.32,58.39,28800.0,50.7399,50.7746,50.627,50.6878,28800.0
2005-04-08 15:20:00,58.36,58.36,58.32,58.32,16100.0,50.6617,50.6617,50.627,50.627,16100.0
2005-04-08 15:25:00,58.32,58.45,58.32,58.44,24700.0,50.627,50.7399,50.627,50.7312,24700.0
2005-04-08 15:30:00,58.44,58.44,58.27,58.34,20400.0,50.7312,50.7312,50.5836,50.6444,20400.0
2005-04-08 15:35:00,58.34,58.34,58.12,58.13,33600.0,50.6444,50.6444,50.4534,50.4621,33600.0
2005-04-08 15:40:00,58.13,58.13,58.04,58.04,15400.0,50.4621,50.4621,50.3839,50.3839,15400.0
2005-04-08 15:45:00,58.03,58.04,57.8,57.89,47100.0,50.3753,50.3839,50.1756,50.2537,47100.0
2005-04-08 15:50:00,57.89,57.95,57.8,57.95,42600.0,50.2537,50.3058,50.1756,50.3058,42600.0
2005-04-08 15:55:00,57.95,58.03,57.94,57.95,49900.0,50.3058,50.3753,50.2971,50.3058,49900.0
2005-04-11 09:30:00,57.94,57.95,57.75,57.79,49500.0,50.2971,50.3058,50.1322,50.1669,49500.0
2005-04-11 09:35:00,57.8,57.8,57.4,57.46,59600.0,50.1756,50.1756,49.8284,49.8804,59600.0
2005-04-11 09:40:00,57.42,57.8,57.4,57.77,24200.0,49.8457,50.1756,49.8284,50.1496,24200.0
2005-04-11 09:45:00,57.78,57.79,57.67,57.7,15600.0,50.1582,50.1669,50.0627,50.0888,15600.0
2005-04-11 09:50:00,57.69,57.83,57.69,57.8,38000.0,50.0801,50.2016,50.0801,50.1756,38000.0
2005-04-11 09:55:00,57.84,57.9,57.75,57.79,17300.0,50.2103,50.2624,50.1322,50.1669,17300.0
2005-04-11 10:00:00,57.79,57.95,57.79,57.95,14600.0,50.1669,50.3058,50.1669,50.3058,14600.0
2005-04-11 10:05:00,57.94,57.99,57.78,57.79,12400.0,50.2971,50.3405,50.1582,50.1669,12400.0
2005-04-11 10:10:00,57.85,57.94,57.85,57.86,20700.0,50.219,50.2971,50.219,50.2277,20700.0
2005-04-11 10:15:00,57.88,57.99,57.87,57.97,13200.0,50.245,50.3405,50.2364,50.3232,13200.0
2005-04-11 10:20:00,57.97,58.0,57.86,58.0,22700.0,50.3232,50.3492,50.2277,50.3492,22700.0
2005-04-11 10:25:00,58.0,58.0,57.86,57.95,21400.0,50.3492,50.3492,50.2277,50.3058,21400.0
2005-04-11 10:30:00,57.95,58.1,57.94,58.09,52500.0,50.3058,50.436,50.2971,50.4273,52500.0
2005-04-11 10:35:00,58.11,58.19,57.87,58.0,28800.0,50.4447,50.5142,50.2364,50.3492,28800.0
2005-04-11 10:40:00,57.99,58.1,57.85,57.85,29200.0,50.3405,50.436,50.219,50.219,29200.0
2005-04-11 10:45:00,57.85,57.99,57.84,57.97,7800.0,50.219,50.3405,50.2103,50.3232,7800.0
2005-04-11 10:50:00,57.94,57.99,57.87,57.99,16900.0,50.2971,50.3405,50.2364,50.3405,16900.0
2005-04-11 10:55:00,57.98,57.98,57.89,57.91,7100.0,50.3319,50.3319,50.2537,50.2711,7100.0
2005-04-11 11:00:00,57.92,57.98,57.92,57.94,9400.0,50.2798,50.3319,50.2798,50.2971,9400.0
2005-04-11 11:05:00,57.95,57.98,57.94,57.95,5600.0,50.3058,50.3319,50.2971,50.3058,5600.0
2005-04-11 11:10:00,57.95,57.96,57.88,57.89,7300.0,50.3058,50.3145,50.245,50.2537,7300.0
2005-04-11 11:15:00,57.91,57.91,57.89,57.9,2500.0,50.2711,50.2711,50.2537,50.2624,2500.0
2005-04-11 11:20:00,57.89,57.95,57.87,57.93,6900.0,50.2537,50.3058,50.2364,50.2884,6900.0
2005-04-11 11:25:00,57.9,57.93,57.87,57.89,6800.0,50.2624,50.2884,50.2364,50.2537,6800.0
2005-04-11 11:30:00,57.89,57.91,57.87,57.88,25700.0,50.2537,50.2711,50.2364,50.245,25700.0
2005-04-11 11:35:00,57.88,57.9,57.82,57.9,14500.0,50.245,50.2624,50.193,50.2624,14500.0
2005-04-11 11:40:00,57.87,57.89,57.83,57.83,8600.0,50.2364,50.2537,50.2016,50.2016,8600.0
2005-04-11 11:45:00,57.83,57.84,57.77,57.77,21100.0,50.2016,50.2103,50.1496,50.1496,21100.0
2005-04-11 11:50:00,57.78,57.78,57.76,57.77,6700.0,50.1582,50.1582,50.1409,50.1496,6700.0
2005-04-11 11:55:00,57.77,57.95,57.77,57.9,5500.0,50.1496,50.3058,50.1496,50.2624,5500.0
2005-04-11 12:00:00,57.9,57.95,57.85,57.85,10800.0,50.2624,50.3058,50.219,50.219,10800.0
2005-04-11 12:05:00,57.81,57.87,57.75,57.87,10700.0,50.1843,50.2364,50.1322,50.2364,10700.0
2005-04-11 12:10:00,57.88,57.92,57.77,57.77,3900.0,50.245,50.2798,50.1496,50.1496,3900.0
2005-04-11 12:15:00,57.77,57.85,57.71,57.8,5600.0,50.1496,50.219,50.0975,50.1756,5600.0
2005-04-11 12:20:00,57.78,57.79,57.76,57.77,3700.0,50.1582,50.1669,50.1409,50.1496,3700.0
2005-04-11 12:25:00,57.76,57.79,57.73,57.79,2700.0,50.1409,50.1669,50.1148,50.1669,2700.0
2005-04-11 12:30:00,57.79,57.8,57.74,57.74,7500.0,50.1669,50.1756,50.1235,50.1235,7500.0
2005-04-11 12:35:00,57.75,57.8,57.75,57.78,29600.0,50.1322,50.1756,50.1322,50.1582,29600.0
2005-04-11 12:40:00,57.78,57.8,57.75,57.76,35500.0,50.1582,50.1756,50.1322,50.1409,35500.0
2005-04-11 12:45:00,57.76,57.8,57.76,57.8,7600.0,50.1409,50.1756,50.1409,50.1756,7600.0
2005-04-11 12:50:00,57.8,57.81,57.79,57.81,14200.0,50.1756,50.1843,50.1669,50.1843,14200.0
2005-04-11 12:55:00,57.81,57.85,57.8,57.84,23800.0,50.1843,50.219,50.1756,50.2103,23800.0
2005-04-11 13:00:00,57.84,57.96,57.83,57.96,18300.0,50.2103,50.3145,50.2016,50.3145,18300.0
2005-04-11 13:05:00,57.96,57.96,57.87,57.87,4900.0,50.3145,50.3145,50.2364,50.2364,4900.0
2005-04-11 13:10:00,57.86,57.89,57.83,57.85,31100.0,50.2277,50.2537,50.2016,50.219,31100.0
2005-04-11 13:15:00,57.85,57.89,57.84,57.88,4500.0,50.219,50.2537,50.2103,50.245,4500.0
2005-04-11 13:20:00,57.88,57.93,57.85,57.88,4100.0,50.245,50.2884,50.219,50.245,4100.0
2005-04-11 13:25:00,57.87,57.94,57.87,57.89,2300.0,50.2364,50.2971,50.2364,50.2537,2300.0
2005-04-11 13:30:00,57.87,57.88,57.83,57.87,4900.0,50.2364,50.245,50.2016,50.2364,4900.0
2005-04-11 13:35:00,57.88,57.88,57.84,57.86,2400.0,50.245,50.245,50.2103,50.2277,2400.0
2005-04-11 13:40:00,57.86,57.87,57.86,57.87,4500.0,50.2277,50.2364,50.2277,50.2364,4500.0
2005-04-11 13:45:00,57.87,57.87,57.8,57.81,6900.0,50.2364,50.2364,50.1756,50.1843,6900.0
2005-04-11 13:50:00,57.81,57.85,57.81,57.83,3900.0,50.1843,50.219,50.1843,50.2016,3900.0
2005-04-11 13:55:00,57.82,57.84,57.82,57.82,1500.0,50.193,50.2103,50.193,50.193,1500.0
2005-04-11 14:00:00,57.84,57.89,57.84,57.88,9700.0,50.2103,50.2537,50.2103,50.245,9700.0
2005-04-11 14:05:00,57.88,57.88,57.84,57.84,2400.0,50.245,50.245,50.2103,50.2103,2400.0
2005-04-11 14:10:00,57.85,57.87,57.83,57.85,5300.0,50.219,50.2364,50.2016,50.219,5300.0
2005-04-11 14:15:00,57.86,57.86,57.83,57.84,6400.0,50.2277,50.2277,50.2016,50.2103,6400.0
2005-04-11 14:20:00,57.84,57.86,57.83,57.83,5100.0,50.2103,50.2277,50.2016,50.2016,5100.0
2005-04-11 14:25:00,57.86,57.86,57.82,57.84,5400.0,50.2277,50.2277,50.193,50.2103,5400.0
2005-04-11 14:30:00,57.83,57.87,57.83,57.85,11500.0,50.2016,50.2364,50.2016,50.219,11500.0
2005-04-11 14:35:00,57.85,57.85,57.84,57.84,10200.0,50.219,50.219,50.2103,50.2103,10200.0
2005-04-11 14:40:00,57.85,57.85,57.84,57.85,15100.0,50.219,50.219,50.2103,50.219,15100.0
2005-04-11 14:45:00,57.85,57.9,57.85,57.9,13900.0,50.219,50.2624,50.219,50.2624,13900.0
2005-04-11 14:50:00,57.89,57.9,57.84,57.85,11400.0,50.2537,50.2624,50.2103,50.219,11400.0
2005-04-11 14:55:00,57.85,57.88,57.85,57.88,3500.0,50.219,50.245,50.219,50.245,3500.0
2005-04-11 15:00:00,57.87,57.89,57.85,57.86,4200.0,50.2364,50.2537,50.219,50.2277,4200.0
2005-04-11 15:05:00,57.82,57.86,57.82,57.84,12600.0,50.193,50.2277,50.193,50.2103,12600.0
2005-04-11 15:10:00,57.85,57.86,57.83,57.84,14600.0,50.219,50.2277,50.2016,50.2103,14600.0
2005-04-11 15:15:00,57.84,57.85,57.83,57.85,7400.0,50.2103,50.219,50.2016,50.219,7400.0
2005-04-11 15:20:00,57.85,57.85,57.81,57.81,10300.0,50.219,50.219,50.1843,50.1843,10300.0
2005-04-11 15:25:00,57.81,57.82,57.8,57.82,18500.0,50.1843,50.193,50.1756,50.193,18500.0
2005-04-11 15:30:00,57.82,57.85,57.8,57.81,10200.0,50.193,50.219,50.1756,50.1843,10200.0
2005-04-11 15:35:00,57.81,57.84,57.8,57.81,27200.0,50.1843,50.2103,50.1756,50.1843,27200.0
2005-04-11 15:40:00,57.82,57.82,57.73,57.73,16900.0,50.193,50.193,50.1148,50.1148,16900.0
2005-04-11 15:45:00,57.73,57.81,57.73,57.81,73600.0,50.1148,50.1843,50.1148,50.1843,73600.0
2005-04-11 15:50:00,57.81,57.83,57.8,57.81,34100.0,50.1843,50.2016,50.1756,50.1843,34100.0
2005-04-11 15:55:00,57.81,57.82,57.78,57.78,37100.0,50.1843,50.193,50.1582,50.1582,37100.0
2005-04-12 09:30:00,57.75,57.79,57.75,57.75,35100.0,50.1322,50.1669,50.1322,50.1322,35100.0
2005-04-12 09:35:00,57.75,57.76,57.5,57.51,25700.0,50.1322,50.1409,49.9152,49.9238,25700.0
2005-04-12 09:40:00,57.51,57.67,57.5,57.61,18600.0,49.9238,50.0627,49.9152,50.0107,18600.0
2005-04-12 09:45:00,57.65,57.7,57.61,57.7,16000.0,50.0454,50.0888,50.0107,50.0888,16000.0
2005-04-12 09:50:00,57.75,57.75,57.73,57.74,11600.0,50.1322,50.1322,50.1148,50.1235,11600.0
2005-04-12 09:55:00,57.73,57.77,57.71,57.75,12400.0,50.1148,50.1496,50.0975,50.1322,12400.0
2005-04-12 10:00:00,57.78,57.82,57.75,57.76,8100.0,50.1582,50.193,50.1322,50.1409,8100.0
2005-04-12 10:05:00,57.76,57.77,57.71,57.77,9900.0,50.1409,50.1496,50.0975,50.1496,9900.0
2005-04-12 10:10:00,57.76,57.79,57.74,57.78,9600.0,50.1409,50.1669,50.1235,50.1582,9600.0
2005-04-12 10:15:00,57.78,57.8,57.77,57.8,5700.0,50.1582,50.1756,50.1496,50.1756,5700.0
2005-04-12 10:20:00,57.8,57.8,57.75,57.75,20400.0,50.1756,50.1756,50.1322,50.1322,20400.0
2005-04-12 10:25:00,57.75,57.75,57.71,57.73,7900.0,50.1322,50.1322,50.0975,50.1148,7900.0
2005-04-12 10:30:00,57.72,57.74,57.61,57.65,11200.0,50.1061,50.1235,50.0107,50.0454,11200.0
2005-04-12 10:35:00,57.65,57.65,57.56,57.56,8000.0,50.0454,50.0454,49.9673,49.9673,8000.0
2005-04-12 10:40:00,57.55,57.55,57.47,57.47,6400.0,49.9586,49.9586,49.8891,49.8891,6400.0
2005-04-12 10:45:00,57.48,57.55,57.43,57.51,7700.0,49.8978,49.9586,49.8544,49.9238,7700.0
2005-04-12 10:50:00,57.51,57.56,57.49,57.53,7500.0,49.9238,49.9673,49.9065,49.9412,7500.0
2005-04-12 10:55:00,57.55,57.56,57.51,57.51,4000.0,49.9586,49.9673,49.9238,49.9238,4000.0
2005-04-12 11:00:00,57.5,57.53,57.48,57.53,8400.0,49.9152,49.9412,49.8978,49.9412,8400.0
2005-04-12 11:05:00,57.55,57.75,57.55,57.75,15900.0,49.9586,50.1322,49.9586,50.1322,15900.0
2005-04-12 11:10:00,57.75,57.89,57.74,57.87,11000.0,50.1322,50.2537,50.1235,50.2364,11000.0
2005-04-12 11:15:00,57.88,57.9,57.87,57.88,16000.0,50.245,50.2624,50.2364,50.245,16000.0
2005-04-12 11:20:00,57.88,57.9,57.82,57.84,21000.0,50.245,50.2624,50.193,50.2103,21000.0
2005-04-12 11:25:00,57.84,57.85,57.83,57.85,6900.0,50.2103,50.219,50.2016,50.219,6900.0
2005-04-12 11:30:00,57.85,58.05,57.85,57.99,38900.0,50.219,50.3926,50.219,50.3405,38900.0
2005-04-12 11:35:00,57.99,57.99,57.91,57.91,10600.0,50.3405,50.3405,50.2711,50.2711,10600.0
2005-04-12 11:40:00,57.91,57.94,57.91,57.94,6900.0,50.2711,50.2971,50.2711,50.2971,6900.0
2005-04-12 11:45:00,57.94,57.94,57.88,57.91,18500.0,50.2971,50.2971,50.245,50.2711,18500.0
2005-04-12 11:50:00,57.91,57.91,57.88,57.89,22800.0,50.2711,50.2711,50.245,50.2537,22800.0
2005-04-12 11:55:00,57.89,57.89,57.8,57.8,5000.0,50.2537,50.2537,50.1756,50.1756,5000.0
2005-04-12 12:00:00,57.79,57.92,57.79,57.92,7400.0,50.1669,50.2798,50.1669,50.2798,7400.0
2005-04-12 12:05:00,57.93,57.96,57.91,57.94,10800.0,50.2884,50.3145,50.2711,50.2971,10800.0
2005-04-12 12:10:00,57.95,57.95,57.82,57.83,6400.0,50.3058,50.3058,50.193,50.2016,6400.0
2005-04-12 12:15:00,57.83,57.87,57.82,57.87,18800.0,50.2016,50.2364,50.193,50.2364,18800.0
2005-04-12 12:20:00,57.88,58.0,57.88,57.95,11300.0,50.245,50.3492,50.245,50.3058,11300.0
2005-04-12 12:25:00,57.94,57.99,57.86,57.97,6600.0,50.2971,50.3405,50.2277,50.3232,6600.0
2005-04-12 12:30:00,57.97,58.19,57.95,58.09,14400.0,50.3232,50.5142,50.3058,50.4273,14400.0
2005-04-12 12:35:00,58.09,58.13,58.03,58.07,7000.0,50.4273,50.4621,50.3753,50.41,7000.0
2005-04-12 12:40:00,58.05,58.09,58.05,58.09,2700.0,50.3926,50.4273,50.3926,50.4273,2700.0
2005-04-12 12:45:00,58.09,58.09,58.08,58.09,3800.0,50.4273,50.4273,50.4187,50.4273,3800.0
2005-04-12 12:50:00,58.09,58.1,58.09,58.1,3200.0,50.4273,50.436,50.4273,50.436,3200.0
2005-04-12 12:55:00,58.09,58.09,58.08,58.09,5900.0,50.4273,50.4273,50.4187,50.4273,5900.0
2005-04-12 13:00:00,58.07,58.08,58.0,58.03,11200.0,50.41,50.4187,50.3492,50.3753,11200.0
2005-04-12 13:05:00,58.04,58.08,58.02,58.06,4100.0,50.3839,50.4187,50.3666,50.4013,4100.0
2005-04-12 13:10:00,58.07,58.16,58.05,58.16,6000.0,50.41,50.4881,50.3926,50.4881,6000.0
2005-04-12 13:15:00,58.16,58.21,58.16,58.18,7100.0,50.4881,50.5315,50.4881,50.5055,7100.0
2005-04-12 13:20:00,58.18,58.28,58.18,58.28,6600.0,50.5055,50.5923,50.5055,50.5923,6600.0
2005-04-12 13:25:00,58.29,58.29,58.15,58.19,11200.0,50.601,50.601,50.4794,50.5142,11200.0
2005-04-12 13:30:00,58.19,58.31,58.19,58.31,5200.0,50.5142,50.6183,50.5142,50.6183,5200.0
2005-04-12 13:35:00,58.28,58.39,58.26,58.39,7400.0,50.5923,50.6878,50.5749,50.6878,7400.0
2005-04-12 13:40:00,58.39,58.44,58.35,58.37,13600.0,50.6878,50.7312,50.653,50.6704,13600.0
2005-04-12 13:45:00,58.37,58.37,58.31,58.36,4000.0,50.6704,50.6704,50.6183,50.6617,4000.0
2005-04-12 13:50:00,58.32,58.43,58.32,58.33,6300.0,50.627,50.7225,50.627,50.6357,6300.0
2005-04-12 13:55:00,58.36,58.36,58.34,58.34,1600.0,50.6617,50.6617,50.6444,50.6444,1600.0
2005-04-12 14:00:00,58.34,58.45,58.25,58.45,9300.0,50.6444,50.7399,50.5662,50.7399,9300.0
2005-04-12 14:05:00,58.5,58.5,58.4,58.5,9800.0,50.7833,50.7833,50.6964,50.7833,9800.0
2005-04-12 14:10:00,58.52,58.72,58.49,58.72,11900.0,50.8006,50.9742,50.7746,50.9742,11900.0
2005-04-12 14:15:00,58.71,58.9,58.7,58.9,10800.0,50.9656,51.1305,50.9569,51.1305,10800.0
2005-04-12 14:20:00,58.93,59.04,58.89,58.93,14500.0,51.1565,51.252,51.1218,51.1565,14500.0
2005-04-12 14:25:00,58.94,59.02,58.9,58.92,11500.0,51.1652,51.2347,51.1305,51.1479,11500.0
2005-04-12 14:30:00,58.93,59.05,58.92,59.03,8300.0,51.1565,51.2607,51.1479,51.2433,8300.0
2005-04-12 14:35:00,59.02,59.1,58.97,59.06,9700.0,51.2347,51.3041,51.1913,51.2694,9700.0
2005-04-12 14:40:00,59.09,59.36,59.09,59.27,10800.0,51.2954,51.5298,51.2954,51.4517,10800.0
2005-04-12 14:45:00,59.25,59.46,59.24,59.45,13900.0,51.4343,51.6166,51.4256,51.6079,13900.0
2005-04-12 14:50:00,59.47,59.76,59.43,59.76,23700.0,51.6253,51.8771,51.5906,51.8771,23700.0
2005-04-12 14:55:00,59.73,59.87,59.62,59.62,30100.0,51.851,51.9725,51.7555,51.7555,30100.0
2005-04-12 15:00:00,59.61,59.62,59.55,59.58,14700.0,51.7468,51.7555,51.6948,51.7208,14700.0
2005-04-12 15:05:00,59.59,59.76,59.58,59.64,37000.0,51.7295,51.8771,51.7208,51.7729,37000.0
2005-04-12 15:10:00,59.65,59.66,59.53,59.66,28700.0,51.7816,51.7902,51.6774,51.7902,28700.0
2005-04-12 15:15:00,59.66,59.67,59.65,59.67,17200.0,51.7902,51.7989,51.7816,51.7989,17200.0
2005-04-12 15:20:00,59.67,59.71,59.67,59.7,13700.0,51.7989,51.8336,51.7989,51.825,13700.0
2005-04-12 15:25:00,59.7,59.84,59.7,59.84,36600.0,51.825,51.9465,51.825,51.9465,36600.0
2005-04-12 15:30:00,59.84,59.87,59.75,59.79,31400.0,51.9465,51.9725,51.8684,51.9031,31400.0
2005-04-12 15:35:00,59.81,59.87,59.77,59.78,22000.0,51.9205,51.9725,51.8857,51.8944,22000.0
2005-04-12 15:40:00,59.81,59.82,59.79,59.82,17700.0,51.9205,51.9291,51.9031,51.9291,17700.0
2005-04-12 15:45:00,59.83,60.1,59.83,60.07,32000.0,51.9378,52.1722,51.9378,52.1462,32000.0
2005-04-12 15:50:00,60.08,60.15,60.07,60.12,39700.0,52.1548,52.2156,52.1462,52.1896,39700.0
2005-04-12 15:55:00,60.12,60.12,59.5,59.95,84700.0,52.1896,52.1896,51.6513,52.042,84700.0
2005-04-13 09:35:00,59.5,59.5,59.46,59.46,29200.0,51.6513,51.6513,51.6166,51.6166,29200.0
2005-04-13 09:40:00,59.47,59.54,59.36,59.36,27300.0,51.6253,51.6861,51.5298,51.5298,27300.0
2005-04-13 09:45:00,59.32,59.37,59.23,59.28,28700.0,51.4951,51.5385,51.417,51.4604,28700.0
2005-04-13 09:50:00,59.27,59.32,59.25,59.25,23700.0,51.4517,51.4951,51.4343,51.4343,23700.0
2005-04-13 09:55:00,59.24,59.25,59.08,59.08,45600.0,51.4256,51.4343,51.2868,51.2868,45600.0
2005-04-13 10:00:00,59.06,59.07,58.79,58.82,47000.0,51.2694,51.2781,51.035,51.061,47000.0
2005-04-13 10:05:00,58.82,58.82,58.62,58.62,16200.0,51.061,51.061,50.8874,50.8874,16200.0
2005-04-13 10:10:00,58.62,58.63,58.37,58.41,58800.0,50.8874,50.8961,50.6704,50.7051,58800.0
2005-04-13 10:15:00,58.43,58.45,58.29,58.39,37200.0,50.7225,50.7399,50.601,50.6878,37200.0
2005-04-13 10:20:00,58.38,58.4,58.14,58.14,13000.0,50.6791,50.6964,50.4707,50.4707,13000.0
2005-04-13 10:25:00,58.12,58.15,58.0,58.14,41500.0,50.4534,50.4794,50.3492,50.4707,41500.0
2005-04-13 10:30:00,58.14,58.23,58.14,58.23,36400.0,50.4707,50.5489,50.4707,50.5489,36400.0
2005-04-13 10:35:00,58.23,58.23,58.01,58.04,29300.0,50.5489,50.5489,50.3579,50.3839,29300.0
2005-04-13 10:40:00,58.03,58.12,58.02,58.11,28700.0,50.3753,50.4534,50.3666,50.4447,28700.0
2005-04-13 10:45:00,58.11,58.11,58.01,58.01,27200.0,50.4447,50.4447,50.3579,50.3579,27200.0
2005-04-13 10:50:00,58.01,58.06,57.95,57.95,28700.0,50.3579,50.4013,50.3058,50.3058,28700.0
2005-04-13 10:55:00,57.96,58.01,57.96,57.99,8600.0,50.3145,50.3579,50.3145,50.3405,8600.0
2005-04-13 11:00:00,57.99,57.99,57.82,57.82,13100.0,50.3405,50.3405,50.193,50.193,13100.0
2005-04-13 11:05:00,57.82,57.83,57.66,57.67,17500.0,50.193,50.2016,50.0541,50.0627,17500.0
2005-04-13 11:10:00,57.66,57.67,57.48,57.48,18900.0,50.0541,50.0627,49.8978,49.8978,18900.0
2005-04-13 11:15:00,57.48,57.5,57.29,57.33,22800.0,49.8978,49.9152,49.7329,49.7676,22800.0
2005-04-13 11:20:00,57.32,57.32,57.11,57.13,42900.0,49.7589,49.7589,49.5766,49.594,42900.0
2005-04-13 11:25:00,57.13,57.46,57.11,57.46,48800.0,49.594,49.8804,49.5766,49.8804,48800.0
2005-04-13 11:30:00,57.46,57.64,57.4,57.5,29400.0,49.8804,50.0367,49.8284,49.9152,29400.0
2005-04-13 11:35:00,57.5,57.57,57.5,57.57,10500.0,49.9152,49.9759,49.9152,49.9759,10500.0
2005-04-13 11:40:00,57.59,57.7,57.57,57.7,20600.0,49.9933,50.0888,49.9759,50.0888,20600.0
2005-04-13 11:45:00,57.74,57.94,57.7,57.93,28500.0,50.1235,50.2971,50.0888,50.2884,28500.0
2005-04-13 11:50:00,57.93,57.99,57.9,57.94,16700.0,50.2884,50.3405,50.2624,50.2971,16700.0
2005-04-13 11:55:00,57.93,57.99,57.88,57.93,13700.0,50.2884,50.3405,50.245,50.2884,13700.0
2005-04-13 12:00:00,57.93,57.93,57.75,57.75,8300.0,50.2884,50.2884,50.1322,50.1322,8300.0
2005-04-13 12:05:00,57.75,57.99,57.64,57.96,35600.0,50.1322,50.3405,50.0367,50.3145,35600.0
2005-04-13 12:10:00,57.96,58.06,57.96,58.06,29100.0,50.3145,50.4013,50.3145,50.4013,29100.0
2005-04-13 12:15:00,58.06,58.1,57.89,57.89,18000.0,50.4013,50.436,50.2537,50.2537,18000.0
2005-04-13 12:20:00,57.87,58.0,57.86,57.99,11500.0,50.2364,50.3492,50.2277,50.3405,11500.0
2005-04-13 12:25:00,58.0,58.0,57.93,57.98,11300.0,50.3492,50.3492,50.2884,50.3319,11300.0
2005-04-13 12:30:00,57.95,57.99,57.9,57.99,6400.0,50.3058,50.3405,50.2624,50.3405,6400.0
2005-04-13 12:35:00,58.0,58.17,58.0,58.13,25000.0,50.3492,50.4968,50.3492,50.4621,25000.0
2005-04-13 12:40:00,58.15,58.3,58.13,58.14,15000.0,50.4794,50.6096,50.4621,50.4707,15000.0
2005-04-13 12:45:00,58.13,58.13,58.08,58.12,3400.0,50.4621,50.4621,50.4187,50.4534,3400.0
2005-04-13 12:50:00,58.14,58.14,58.03,58.06,7000.0,50.4707,50.4707,50.3753,50.4013,7000.0
2005-04-13 12:55:00,58.08,58.09,58.07,58.09,4700.0,50.4187,50.4273,50.41,50.4273,4700.0
2005-04-13 13:00:00,58.1,58.1,58.0,58.05,27200.0,50.436,50.436,50.3492,50.3926,27200.0
2005-04-13 13:05:00,58.05,58.19,58.05,58.18,23100.0,50.3926,50.5142,50.3926,50.5055,23100.0
2005-04-13 13:10:00,58.18,58.28,58.15,58.28,18200.0,50.5055,50.5923,50.4794,50.5923,18200.0
2005-04-13 13:15:00,58.28,58.3,58.12,58.15,11100.0,50.5923,50.6096,50.4534,50.4794,11100.0
2005-04-13 13:20:00,58.15,58.15,57.9,57.9,8500.0,50.4794,50.4794,50.2624,50.2624,8500.0
2005-04-13 13:25:00,57.9,57.99,57.85,57.99,11300.0,50.2624,50.3405,50.219,50.3405,11300.0
2005-04-13 13:30:00,57.99,57.99,57.73,57.78,13700.0,50.3405,50.3405,50.1148,50.1582,13700.0
2005-04-13 13:35:00,57.82,57.85,57.73,57.81,4200.0,50.193,50.219,50.1148,50.1843,4200.0
2005-04-13 13:40:00,57.81,57.86,57.81,57.84,4200.0,50.1843,50.2277,50.1843,50.2103,4200.0
2005-04-13 13:45:00,57.84,57.85,57.7,57.7,7200.0,50.2103,50.219,50.0888,50.0888,7200.0
2005-04-13 13:50:00,57.66,57.67,57.61,57.67,5100.0,50.0541,50.0627,50.0107,50.0627,5100.0
2005-04-13 13:55:00,57.67,57.76,57.67,57.72,1400.0,50.0627,50.1409,50.0627,50.1061,1400.0
2005-04-13 14:00:00,57.79,57.83,57.74,57.83,3800.0,50.1669,50.2016,50.1235,50.2016,3800.0
2005-04-13 14:05:00,57.84,57.97,57.84,57.97,6700.0,50.2103,50.3232,50.2103,50.3232,6700.0
2005-04-13 14:10:00,57.98,58.03,57.88,57.91,16500.0,50.3319,50.3753,50.245,50.2711,16500.0
2005-04-13 14:15:00,57.92,58.04,57.92,58.04,9500.0,50.2798,50.3839,50.2798,50.3839,9500.0
2005-04-13 14:20:00,58.05,58.12,58.03,58.06,5900.0,50.3926,50.4534,50.3753,50.4013,5900.0
2005-04-13 14:25:00,58.06,58.06,57.96,58.01,7100.0,50.4013,50.4013,50.3145,50.3579,7100.0
2005-04-13 14:30:00,58.01,58.04,58.01,58.02,7100.0,50.3579,50.3839,50.3579,50.3666,7100.0
2005-04-13 14:35:00,58.01,58.06,57.99,58.0,8500.0,50.3579,50.4013,50.3405,50.3492,8500.0
2005-04-13 14:40:00,57.98,58.02,57.96,57.97,5400.0,50.3319,50.3666,50.3145,50.3232,5400.0
2005-04-13 14:45:00,57.96,58.0,57.94,57.97,8300.0,50.3145,50.3492,50.2971,50.3232,8300.0
2005-04-13 14:50:00,57.96,57.98,57.9,57.9,8300.0,50.3145,50.3319,50.2624,50.2624,8300.0
2005-04-13 14:55:00,57.9,57.91,57.76,57.83,12200.0,50.2624,50.2711,50.1409,50.2016,12200.0
2005-04-13 15:00:00,57.86,57.95,57.84,57.88,10000.0,50.2277,50.3058,50.2103,50.245,10000.0
2005-04-13 15:05:00,57.84,57.87,57.79,57.87,4900.0,50.2103,50.2364,50.1669,50.2364,4900.0
2005-04-13 15:10:00,57.87,57.91,57.87,57.9,6600.0,50.2364,50.2711,50.2364,50.2624,6600.0
2005-04-13 15:15:00,57.9,57.9,57.81,57.83,9300.0,50.2624,50.2624,50.1843,50.2016,9300.0
2005-04-13 15:20:00,57.84,57.84,57.77,57.79,9400.0,50.2103,50.2103,50.1496,50.1669,9400.0
2005-04-13 15:25:00,57.79,57.87,57.79,57.86,9200.0,50.1669,50.2364,50.1669,50.2277,9200.0
2005-04-13 15:30:00,57.86,57.87,57.71,57.71,11200.0,50.2277,50.2364,50.0975,50.0975,11200.0
2005-04-13 15:35:00,57.71,57.79,57.71,57.76,11300.0,50.0975,50.1669,50.0975,50.1409,11300.0
2005-04-13 15:40:00,57.77,57.84,57.76,57.8,12000.0,50.1496,50.2103,50.1409,50.1756,12000.0
2005-04-13 15:45:00,57.82,57.9,57.81,57.87,13900.0,50.193,50.2624,50.1843,50.2364,13900.0
2005-04-13 15:50:00,57.86,57.93,57.84,57.91,13400.0,50.2277,50.2884,50.2103,50.2711,13400.0
2005-04-13 15:55:00,57.89,57.95,57.87,57.92,21000.0,50.2537,50.3058,50.2364,50.2798,21000.0
2005-04-14 09:30:00,57.96,57.99,57.51,57.7,13900.0,50.3145,50.3405,49.9238,50.0888,13900.0
2005-04-14 09:35:00,57.6,57.67,57.31,57.32,12600.0,50.002,50.0627,49.7502,49.7589,12600.0
2005-04-14 09:40:00,57.31,57.74,57.31,57.74,39200.0,49.7502,50.1235,49.7502,50.1235,39200.0
2005-04-14 09:45:00,57.74,57.81,57.61,57.79,5600.0,50.1235,50.1843,50.0107,50.1669,5600.0
2005-04-14 09:50:00,57.82,57.9,57.77,57.79,8700.0,50.193,50.2624,50.1496,50.1669,8700.0
2005-04-14 09:55:00,57.83,57.96,57.7,57.71,10900.0,50.2016,50.3145,50.0888,50.0975,10900.0
2005-04-14 10:00:00,57.7,57.87,57.7,57.87,4900.0,50.0888,50.2364,50.0888,50.2364,4900.0
2005-04-14 10:05:00,57.87,58.0,57.74,57.75,13100.0,50.2364,50.3492,50.1235,50.1322,13100.0
2005-04-14 10:10:00,57.66,57.66,57.54,57.63,7200.0,50.0541,50.0541,49.9499,50.028,7200.0
2005-04-14 10:15:00,57.62,57.74,57.55,57.62,4800.0,50.0193,50.1235,49.9586,50.0193,4800.0
2005-04-14 10:20:00,57.61,57.82,57.53,57.53,10500.0,50.0107,50.193,49.9412,49.9412,10500.0
2005-04-14 10:25:00,57.53,57.65,57.51,57.64,5500.0,49.9412,50.0454,49.9238,50.0367,5500.0
2005-04-14 10:30:00,57.64,57.66,57.42,57.49,8800.0,50.0367,50.0541,49.8457,49.9065,8800.0
2005-04-14 10:35:00,57.48,57.58,57.48,57.58,3900.0,49.8978,49.9846,49.8978,49.9846,3900.0
2005-04-14 10:40:00,57.58,57.73,57.58,57.73,3700.0,49.9846,50.1148,49.9846,50.1148,3700.0
2005-04-14 10:45:00,57.7,57.83,57.7,57.83,6000.0,50.0888,50.2016,50.0888,50.2016,6000.0
2005-04-14 10:50:00,57.83,57.95,57.83,57.95,9100.0,50.2016,50.3058,50.2016,50.3058,9100.0
2005-04-14 10:55:00,57.95,57.96,57.91,57.93,7400.0,50.3058,50.3145,50.2711,50.2884,7400.0
2005-04-14 11:00:00,57.93,57.95,57.9,57.95,17100.0,50.2884,50.3058,50.2624,50.3058,17100.0
2005-04-14 11:05:00,57.9,58.19,57.9,58.19,6000.0,50.2624,50.5142,50.2624,50.5142,6000.0
2005-04-14 11:10:00,58.14,58.2,58.0,58.0,7900.0,50.4707,50.5228,50.3492,50.3492,7900.0
2005-04-14 11:15:00,58.0,58.0,57.88,57.92,8700.0,50.3492,50.3492,50.245,50.2798,8700.0
2005-04-14 11:20:00,57.92,57.95,57.91,57.95,2700.0,50.2798,50.3058,50.2711,50.3058,2700.0
2005-04-14 11:25:00,57.95,57.99,57.95,57.99,2800.0,50.3058,50.3405,50.3058,50.3405,2800.0
2005-04-14 11:30:00,57.99,58.0,57.87,57.93,5000.0,50.3405,50.3492,50.2364,50.2884,5000.0
2005-04-14 11:35:00,57.93,58.06,57.93,57.99,11500.0,50.2884,50.4013,50.2884,50.3405,11500.0
2005-04-14 11:40:00,57.96,58.0,57.91,57.95,5700.0,50.3145,50.3492,50.2711,50.3058,5700.0
2005-04-14 11:45:00,57.95,58.0,57.94,57.98,5200.0,50.3058,50.3492,50.2971,50.3319,5200.0
2005-04-14 11:50:00,57.96,57.98,57.95,57.98,5500.0,50.3145,50.3319,50.3058,50.3319,5500.0
2005-04-14 11:55:00,57.98,58.05,57.98,58.01,9900.0,50.3319,50.3926,50.3319,50.3579,9900.0
2005-04-14 12:00:00,58.01,58.05,58.0,58.03,6500.0,50.3579,50.3926,50.3492,50.3753,6500.0
2005-04-14 12:05:00,58.02,58.05,57.99,58.02,7700.0,50.3666,50.3926,50.3405,50.3666,7700.0
2005-04-14 12:10:00,58.03,58.03,57.95,58.0,6900.0,50.3753,50.3753,50.3058,50.3492,6900.0
2005-04-14 12:15:00,58.02,58.09,58.01,58.03,7700.0,50.3666,50.4273,50.3579,50.3753,7700.0
2005-04-14 12:20:00,58.03,58.03,57.95,57.99,5700.0,50.3753,50.3753,50.3058,50.3405,5700.0
2005-04-14 12:25:00,58.0,58.0,57.89,57.89,2500.0,50.3492,50.3492,50.2537,50.2537,2500.0
2005-04-14 12:30:00,57.82,57.84,57.76,57.82,5300.0,50.193,50.2103,50.1409,50.193,5300.0
2005-04-14 12:35:00,57.79,57.82,57.76,57.77,4600.0,50.1669,50.193,50.1409,50.1496,4600.0
2005-04-14 12:40:00,57.76,57.77,57.66,57.71,4500.0,50.1409,50.1496,50.0541,50.0975,4500.0
2005-04-14 12:45:00,57.71,57.78,57.63,57.65,6700.0,50.0975,50.1582,50.028,50.0454,6700.0
2005-04-14 12:50:00,57.65,57.7,57.62,57.63,3700.0,50.0454,50.0888,50.0193,50.028,3700.0
2005-04-14 12:55:00,57.7,57.7,57.63,57.7,2900.0,50.0888,50.0888,50.028,50.0888,2900.0
2005-04-14 13:00:00,57.7,57.82,57.64,57.64,9200.0,50.0888,50.193,50.0367,50.0367,9200.0
2005-04-14 13:05:00,57.61,57.73,57.61,57.7,3100.0,50.0107,50.1148,50.0107,50.0888,3100.0
2005-04-14 13:10:00,57.69,57.69,57.54,57.61,8100.0,50.0801,50.0801,49.9499,50.0107,8100.0
2005-04-14 13:15:00,57.6,57.74,57.54,57.54,4900.0,50.002,50.1235,49.9499,49.9499,4900.0
2005-04-14 13:20:00,57.53,57.53,57.43,57.47,5100.0,49.9412,49.9412,49.8544,49.8891,5100.0
2005-04-14 13:25:00,57.46,57.46,57.35,57.35,8200.0,49.8804,49.8804,49.785,49.785,8200.0
2005-04-14 13:30:00,57.35,57.41,57.1,57.15,19100.0,49.785,49.837,49.5679,49.6113,19100.0
2005-04-14 13:35:00,57.1,57.21,56.9,57.21,16300.0,49.5679,49.6634,49.3943,49.6634,16300.0
2005-04-14 13:40:00,57.2,57.34,57.16,57.28,7400.0,49.6547,49.7763,49.62,49.7242,7400.0
2005-04-14 13:45:00,57.27,57.27,57.07,57.07,7400.0,49.7155,49.7155,49.5419,49.5419,7400.0
2005-04-14 13:50:00,57.05,57.14,57.01,57.13,8400.0,49.5245,49.6027,49.4898,49.594,8400.0
2005-04-14 13:55:00,57.1,57.11,57.05,57.11,3900.0,49.5679,49.5766,49.5245,49.5766,3900.0
2005-04-14 14:00:00,57.12,57.27,57.11,57.23,9100.0,49.5853,49.7155,49.5766,49.6808,9100.0
2005-04-14 14:05:00,57.27,57.31,57.25,57.25,13000.0,49.7155,49.7502,49.6981,49.6981,13000.0
2005-04-14 14:10:00,57.25,57.43,57.25,57.43,10200.0,49.6981,49.8544,49.6981,49.8544,10200.0
2005-04-14 14:15:00,57.42,57.55,57.41,57.48,13700.0,49.8457,49.9586,49.837,49.8978,13700.0
2005-04-14 14:20:00,57.48,57.49,57.37,57.43,13400.0,49.8978,49.9065,49.8023,49.8544,13400.0
2005-04-14 14:25:00,57.42,57.43,57.24,57.27,9900.0,49.8457,49.8544,49.6895,49.7155,9900.0
2005-04-14 14:30:00,57.29,57.36,57.29,57.31,7000.0,49.7329,49.7936,49.7329,49.7502,7000.0
2005-04-14 14:35:00,57.25,57.3,57.18,57.19,7300.0,49.6981,49.7416,49.6374,49.6461,7300.0
2005-04-14 14:40:00,57.22,57.42,57.22,57.36,16100.0,49.6721,49.8457,49.6721,49.7936,16100.0
2005-04-14 14:45:00,57.36,57.52,57.36,57.51,18500.0,49.7936,49.9325,49.7936,49.9238,18500.0
2005-04-14 14:50:00,57.51,57.51,57.41,57.41,9500.0,49.9238,49.9238,49.837,49.837,9500.0
2005-04-14 14:55:00,57.39,57.39,57.27,57.38,10700.0,49.8197,49.8197,49.7155,49.811,10700.0
2005-04-14 15:00:00,57.34,57.38,57.32,57.32,8500.0,49.7763,49.811,49.7589,49.7589,8500.0
2005-04-14 15:05:00,57.32,57.32,57.07,57.07,9200.0,49.7589,49.7589,49.5419,49.5419,9200.0
2005-04-14 15:10:00,57.07,57.16,56.99,57.13,11300.0,49.5419,49.62,49.4724,49.594,11300.0
2005-04-14 15:15:00,57.16,57.2,57.1,57.16,7000.0,49.62,49.6547,49.5679,49.62,7000.0
2005-04-14 15:20:00,57.13,57.32,57.13,57.23,11300.0,49.594,49.7589,49.594,49.6808,11300.0
2005-04-14 15:25:00,57.22,57.23,57.06,57.09,8500.0,49.6721,49.6808,49.5332,49.5593,8500.0
2005-04-14 15:30:00,57.09,57.09,57.0,57.0,22000.0,49.5593,49.5593,49.4811,49.4811,22000.0
2005-04-14 15:35:00,57.0,57.0,56.84,56.86,16900.0,49.4811,49.4811,49.3422,49.3596,16900.0
2005-04-14 15:40:00,56.86,56.92,56.83,56.83,12900.0,49.3596,49.4117,49.3335,49.3335,12900.0
2005-04-14 15:45:00,56.82,56.83,56.77,56.8,14200.0,49.3249,49.3335,49.2815,49.3075,14200.0
2005-04-14 15:50:00,56.81,57.5,56.81,57.5,11500.0,49.3162,49.9152,49.3162,49.9152,11500.0
2005-04-14 15:55:00,57.5,57.5,57.0,57.02,48300.0,49.9152,49.9152,49.4811,49.4985,48300.0
2005-04-15 09:30:00,56.88,56.88,56.73,56.73,10800.0,49.377,49.377,49.2467,49.2467,10800.0
2005-04-15 09:35:00,56.69,56.69,56.09,56.3,13600.0,49.212,49.212,48.6912,48.8735,13600.0
2005-04-15 09:40:00,56.33,56.41,56.23,56.37,5100.0,48.8995,48.969,48.8127,48.9342,5100.0
2005-04-15 09:45:00,56.34,56.41,56.34,56.4,6500.0,48.9082,48.969,48.9082,48.9603,6500.0
2005-04-15 09:50:00,56.4,56.4,56.12,56.26,29300.0,48.9603,48.9603,48.7172,48.8387,29300.0
2005-04-15 09:55:00,56.22,56.22,56.0,56.0,11300.0,48.804,48.804,48.613,48.613,11300.0
2005-04-15 10:00:00,56.01,56.01,55.59,55.91,21000.0,48.6217,48.6217,48.2571,48.5349,21000.0
2005-04-15 10:05:00,55.91,56.2,55.91,56.18,9700.0,48.5349,48.7867,48.5349,48.7693,9700.0
2005-04-15 10:10:00,56.2,56.23,56.1,56.1,6600.0,48.7867,48.8127,48.6998,48.6998,6600.0
2005-04-15 10:15:00,56.1,56.18,56.1,56.18,12600.0,48.6998,48.7693,48.6998,48.7693,12600.0
2005-04-15 10:20:00,56.15,56.29,56.15,56.29,5700.0,48.7432,48.8648,48.7432,48.8648,5700.0
2005-04-15 10:25:00,56.29,56.4,56.21,56.32,12300.0,48.8648,48.9603,48.7953,48.8908,12300.0
2005-04-15 10:30:00,56.33,56.47,56.31,56.38,15900.0,48.8995,49.021,48.8821,48.9429,15900.0
2005-04-15 10:35:00,56.33,56.49,56.33,56.48,6100.0,48.8995,49.0384,48.8995,49.0297,6100.0
2005-04-15 10:40:00,56.48,56.55,56.45,56.45,8200.0,49.0297,49.0905,49.0037,49.0037,8200.0
2005-04-15 10:45:00,56.41,56.44,56.32,56.35,8500.0,48.969,48.995,48.8908,48.9169,8500.0
2005-04-15 10:50:00,56.37,56.4,56.34,56.37,5900.0,48.9342,48.9603,48.9082,48.9342,5900.0
2005-04-15 10:55:00,56.36,56.45,56.36,56.45,4400.0,48.9255,49.0037,48.9255,49.0037,4400.0
2005-04-15 11:00:00,56.42,56.49,56.41,56.41,3000.0,48.9776,49.0384,48.969,48.969,3000.0
2005-04-15 11:05:00,56.42,56.44,56.24,56.44,4400.0,48.9776,48.995,48.8214,48.995,4400.0
2005-04-15 11:10:00,56.43,56.45,56.41,56.41,3600.0,48.9863,49.0037,48.969,48.969,3600.0
2005-04-15 11:15:00,56.33,56.34,56.22,56.28,7300.0,48.8995,48.9082,48.804,48.8561,7300.0
2005-04-15 11:20:00,56.28,56.28,56.26,56.27,5100.0,48.8561,48.8561,48.8387,48.8474,5100.0
2005-04-15 11:25:00,56.27,56.27,56.11,56.11,20600.0,48.8474,48.8474,48.7085,48.7085,20600.0
2005-04-15 11:30:00,56.12,56.15,56.12,56.15,2500.0,48.7172,48.7432,48.7172,48.7432,2500.0
2005-04-15 11:35:00,56.15,56.15,56.08,56.15,1700.0,48.7432,48.7432,48.6825,48.7432,1700.0
2005-04-15 11:40:00,56.14,56.14,56.08,56.08,6000.0,48.7346,48.7346,48.6825,48.6825,6000.0
2005-04-15 11:45:00,56.09,56.1,56.05,56.07,6200.0,48.6912,48.6998,48.6564,48.6738,6200.0
2005-04-15 11:50:00,56.06,56.08,55.94,55.98,22900.0,48.6651,48.6825,48.5609,48.5957,22900.0
2005-04-15 11:55:00,55.93,55.93,55.84,55.86,2200.0,48.5523,48.5523,48.4741,48.4915,2200.0
2005-04-15 12:00:00,55.93,56.0,55.93,55.94,3800.0,48.5523,48.613,48.5523,48.5609,3800.0
2005-04-15 12:05:00,55.95,56.0,55.94,55.99,7700.0,48.5696,48.613,48.5609,48.6044,7700.0
2005-04-15 12:10:00,55.99,56.0,55.99,55.99,7600.0,48.6044,48.613,48.6044,48.6044,7600.0
2005-04-15 12:15:00,56.0,56.0,55.84,55.86,9100.0,48.613,48.613,48.4741,48.4915,9100.0
2005-04-15 12:20:00,55.86,55.86,55.65,55.76,22700.0,48.4915,48.4915,48.3092,48.4047,22700.0
2005-04-15 12:25:00,55.76,55.85,55.76,55.85,19100.0,48.4047,48.4828,48.4047,48.4828,19100.0
2005-04-15 12:30:00,55.84,56.04,55.81,56.04,19100.0,48.4741,48.6478,48.4481,48.6478,19100.0
2005-04-15 12:35:00,55.95,55.95,55.8,55.82,7800.0,48.5696,48.5696,48.4394,48.4568,7800.0
2005-04-15 12:40:00,55.81,55.85,55.75,55.85,10800.0,48.4481,48.4828,48.396,48.4828,10800.0
2005-04-15 12:45:00,55.85,55.85,55.78,55.78,2300.0,48.4828,48.4828,48.4221,48.4221,2300.0
2005-04-15 12:50:00,55.76,55.76,55.53,55.53,13700.0,48.4047,48.4047,48.205,48.205,13700.0
2005-04-15 12:55:00,55.66,55.66,55.52,55.6,7700.0,48.3179,48.3179,48.1964,48.2658,7700.0
2005-04-15 13:00:00,55.58,55.66,55.58,55.66,2500.0,48.2484,48.3179,48.2484,48.3179,2500.0
2005-04-15 13:05:00,55.67,55.7,55.64,55.64,6700.0,48.3266,48.3526,48.3005,48.3005,6700.0
2005-04-15 13:10:00,55.65,55.76,55.6,55.7,10000.0,48.3092,48.4047,48.2658,48.3526,10000.0
2005-04-15 13:15:00,55.7,55.75,55.7,55.74,3400.0,48.3526,48.396,48.3526,48.3873,3400.0
2005-04-15 13:20:00,55.74,55.79,55.74,55.78,6600.0,48.3873,48.4307,48.3873,48.4221,6600.0
2005-04-15 13:25:00,55.79,55.88,55.79,55.88,6200.0,48.4307,48.5089,48.4307,48.5089,6200.0
2005-04-15 13:30:00,55.84,55.86,55.72,55.84,4600.0,48.4741,48.4915,48.37,48.4741,4600.0
2005-04-15 13:35:00,55.84,55.86,55.81,55.85,6400.0,48.4741,48.4915,48.4481,48.4828,6400.0
2005-04-15 13:40:00,55.86,55.9,55.85,55.9,5100.0,48.4915,48.5262,48.4828,48.5262,5100.0
2005-04-15 13:45:00,55.89,55.89,55.8,55.82,5700.0,48.5175,48.5175,48.4394,48.4568,5700.0
2005-04-15 13:50:00,55.83,55.84,55.76,55.81,12200.0,48.4655,48.4741,48.4047,48.4481,12200.0
2005-04-15 13:55:00,55.82,55.83,55.7,55.7,55200.0,48.4568,48.4655,48.3526,48.3526,55200.0
2005-04-15 14:00:00,55.71,55.8,55.71,55.77,5400.0,48.3613,48.4394,48.3613,48.4134,5400.0
2005-04-15 14:05:00,55.77,55.77,55.7,55.76,15200.0,48.4134,48.4134,48.3526,48.4047,15200.0
2005-04-15 14:10:00,55.76,55.77,55.65,55.75,20200.0,48.4047,48.4134,48.3092,48.396,20200.0
2005-04-15 14:15:00,55.8,56.0,55.8,56.0,5500.0,48.4394,48.613,48.4394,48.613,5500.0
2005-04-15 14:20:00,56.0,56.09,55.99,56.07,9400.0,48.613,48.6912,48.6044,48.6738,9400.0
2005-04-15 14:25:00,56.03,56.05,56.01,56.04,9200.0,48.6391,48.6564,48.6217,48.6478,9200.0
2005-04-15 14:30:00,56.05,56.06,55.9,55.9,4300.0,48.6564,48.6651,48.5262,48.5262,4300.0
2005-04-15 14:35:00,55.75,55.75,55.63,55.72,43900.0,48.396,48.396,48.2918,48.37,43900.0
2005-04-15 14:40:00,55.73,55.81,55.68,55.68,4000.0,48.3786,48.4481,48.3352,48.3352,4000.0
2005-04-15 14:45:00,55.75,55.85,55.74,55.77,4100.0,48.396,48.4828,48.3873,48.4134,4100.0
2005-04-15 14:50:00,55.76,55.86,55.76,55.85,1800.0,48.4047,48.4915,48.4047,48.4828,1800.0
2005-04-15 14:55:00,55.86,55.86,55.82,55.86,3500.0,48.4915,48.4915,48.4568,48.4915,3500.0
2005-04-15 15:00:00,55.86,55.92,55.8,55.8,6500.0,48.4915,48.5436,48.4394,48.4394,6500.0
2005-04-15 15:05:00,55.8,55.81,55.72,55.81,2400.0,48.4394,48.4481,48.37,48.4481,2400.0
2005-04-15 15:10:00,55.79,55.87,55.79,55.86,3500.0,48.4307,48.5002,48.4307,48.4915,3500.0
2005-04-15 15:15:00,55.86,55.86,55.86,55.86,1100.0,48.4915,48.4915,48.4915,48.4915,1100.0
2005-04-15 15:20:00,55.83,55.85,55.61,55.62,11300.0,48.4655,48.4828,48.2745,48.2832,11300.0
2005-04-15 15:25:00,55.62,55.66,55.57,55.57,10600.0,48.2832,48.3179,48.2398,48.2398,10600.0
2005-04-15 15:30:00,55.58,55.65,55.57,55.61,16500.0,48.2484,48.3092,48.2398,48.2745,16500.0
2005-04-15 15:35:00,55.6,55.62,55.6,55.61,33900.0,48.2658,48.2832,48.2658,48.2745,33900.0
2005-04-15 15:40:00,55.59,55.59,55.54,55.55,18000.0,48.2571,48.2571,48.2137,48.2224,18000.0
2005-04-15 15:45:00,55.54,55.57,55.52,55.54,9100.0,48.2137,48.2398,48.1964,48.2137,9100.0
2005-04-15 15:50:00,55.54,55.54,55.48,55.5,18000.0,48.2137,48.2137,48.1616,48.179,18000.0
2005-04-15 15:55:00,55.54,55.59,55.52,55.55,95400.0,48.2137,48.2571,48.1964,48.2224,95400.0
2005-04-18 09:30:00,55.85,55.89,55.7,55.7,46200.0,48.4828,48.5175,48.3526,48.3526,46200.0
2005-04-18 09:35:00,55.65,55.69,55.57,55.67,9900.0,48.3092,48.3439,48.2398,48.3266,9900.0
2005-04-18 09:40:00,55.67,55.8,55.55,55.55,22500.0,48.3266,48.4394,48.2224,48.2224,22500.0
2005-04-18 09:45:00,55.55,55.85,55.42,55.8,15000.0,48.2224,48.4828,48.1095,48.4394,15000.0
2005-04-18 09:50:00,55.83,55.89,55.73,55.86,11700.0,48.4655,48.5175,48.3786,48.4915,11700.0
2005-04-18 09:55:00,55.89,56.28,55.89,56.06,25500.0,48.5175,48.8561,48.5175,48.6651,25500.0
2005-04-18 10:00:00,56.06,56.3,56.05,56.3,21400.0,48.6651,48.8735,48.6564,48.8735,21400.0
2005-04-18 10:05:00,56.28,56.39,56.15,56.39,13400.0,48.8561,48.9516,48.7432,48.9516,13400.0
2005-04-18 10:10:00,56.41,56.51,56.3,56.51,11300.0,48.969,49.0558,48.8735,49.0558,11300.0
2005-04-18 10:15:00,56.52,56.62,56.45,56.45,8100.0,49.0644,49.1512,49.0037,49.0037,8100.0
2005-04-18 10:20:00,56.57,56.6,56.52,56.6,9200.0,49.1078,49.1339,49.0644,49.1339,9200.0
2005-04-18 10:25:00,56.61,56.83,56.57,56.83,13800.0,49.1426,49.3335,49.1078,49.3335,13800.0
2005-04-18 10:30:00,56.83,57.44,56.82,57.2,35900.0,49.3335,49.8631,49.3249,49.6547,35900.0
2005-04-18 10:35:00,57.25,57.25,56.59,56.93,19300.0,49.6981,49.6981,49.1252,49.4204,19300.0
2005-04-18 10:40:00,56.92,57.04,56.8,56.83,11300.0,49.4117,49.5158,49.3075,49.3335,11300.0
2005-04-18 10:45:00,56.8,56.81,56.56,56.77,10300.0,49.3075,49.3162,49.0992,49.2815,10300.0
2005-04-18 10:50:00,56.76,56.76,56.69,56.71,4100.0,49.2728,49.2728,49.212,49.2294,4100.0
2005-04-18 10:55:00,56.71,56.8,56.71,56.75,7800.0,49.2294,49.3075,49.2294,49.2641,7800.0
2005-04-18 11:00:00,56.76,56.81,56.76,56.8,5100.0,49.2728,49.3162,49.2728,49.3075,5100.0
2005-04-18 11:05:00,56.79,56.9,56.75,56.88,13000.0,49.2988,49.3943,49.2641,49.377,13000.0
2005-04-18 11:10:00,56.9,56.93,56.87,56.89,5900.0,49.3943,49.4204,49.3683,49.3856,5900.0
2005-04-18 11:15:00,56.89,56.9,56.86,56.86,6700.0,49.3856,49.3943,49.3596,49.3596,6700.0
2005-04-18 11:20:00,56.87,56.94,56.87,56.93,6000.0,49.3683,49.429,49.3683,49.4204,6000.0
2005-04-18 11:25:00,56.93,57.04,56.93,57.04,7200.0,49.4204,49.5158,49.4204,49.5158,7200.0
2005-04-18 11:30:00,56.98,56.99,56.91,56.96,8500.0,49.4638,49.4724,49.403,49.4464,8500.0
2005-04-18 11:35:00,56.97,57.04,56.95,56.95,35400.0,49.4551,49.5158,49.4377,49.4377,35400.0
2005-04-18 11:40:00,56.96,57.02,56.9,57.0,7600.0,49.4464,49.4985,49.3943,49.4811,7600.0
2005-04-18 11:45:00,57.01,57.1,56.98,57.05,17900.0,49.4898,49.5679,49.4638,49.5245,17900.0
2005-04-18 11:50:00,57.05,57.2,57.05,57.11,8900.0,49.5245,49.6547,49.5245,49.5766,8900.0
2005-04-18 11:55:00,57.09,57.2,57.06,57.15,12500.0,49.5593,49.6547,49.5332,49.6113,12500.0
2005-04-18 12:00:00,57.15,57.17,57.03,57.05,8000.0,49.6113,49.6287,49.5072,49.5245,8000.0
2005-04-18 12:05:00,57.12,57.16,57.06,57.15,7100.0,49.5853,49.62,49.5332,49.6113,7100.0
2005-04-18 12:10:00,57.15,57.15,57.08,57.1,2400.0,49.6113,49.6113,49.5506,49.5679,2400.0
2005-04-18 12:15:00,57.1,57.11,57.05,57.07,5500.0,49.5679,49.5766,49.5245,49.5419,5500.0
2005-04-18 12:20:00,57.06,57.17,57.04,57.17,5800.0,49.5332,49.6287,49.5158,49.6287,5800.0
2005-04-18 12:25:00,57.15,57.2,57.14,57.2,3600.0,49.6113,49.6547,49.6027,49.6547,3600.0
2005-04-18 12:30:00,57.2,57.2,57.15,57.16,6400.0,49.6547,49.6547,49.6113,49.62,6400.0
2005-04-18 12:35:00,57.15,57.34,57.15,57.3,6800.0,49.6113,49.7763,49.6113,49.7416,6800.0
2005-04-18 12:40:00,57.31,57.31,57.22,57.24,7600.0,49.7502,49.7502,49.6721,49.6895,7600.0
2005-04-18 12:45:00,57.25,57.25,57.15,57.15,6000.0,49.6981,49.6981,49.6113,49.6113,6000.0
2005-04-18 12:50:00,57.15,57.15,57.1,57.15,5800.0,49.6113,49.6113,49.5679,49.6113,5800.0
2005-04-18 12:55:00,57.18,57.24,57.17,57.23,9700.0,49.6374,49.6895,49.6287,49.6808,9700.0
2005-04-18 13:00:00,57.21,57.21,57.1,57.15,5400.0,49.6634,49.6634,49.5679,49.6113,5400.0
2005-04-18 13:05:00,57.15,57.2,57.03,57.03,8600.0,49.6113,49.6547,49.5072,49.5072,8600.0
2005-04-18 13:10:00,57.03,57.04,56.95,56.99,12500.0,49.5072,49.5158,49.4377,49.4724,12500.0
2005-04-18 13:15:00,57.02,57.09,57.0,57.0,5600.0,49.4985,49.5593,49.4811,49.4811,5600.0
2005-04-18 13:20:00,57.01,57.02,56.98,57.0,6700.0,49.4898,49.4985,49.4638,49.4811,6700.0
2005-04-18 13:25:00,57.0,57.04,56.99,57.02,25000.0,49.4811,49.5158,49.4724,49.4985,25000.0
2005-04-18 13:30:00,57.01,57.1,57.0,57.1,8800.0,49.4898,49.5679,49.4811,49.5679,8800.0
2005-04-18 13:35:00,57.11,57.21,57.11,57.21,6500.0,49.5766,49.6634,49.5766,49.6634,6500.0
2005-04-18 13:40:00,57.22,57.24,57.19,57.2,13400.0,49.6721,49.6895,49.6461,49.6547,13400.0
2005-04-18 13:45:00,57.2,57.21,57.19,57.19,4400.0,49.6547,49.6634,49.6461,49.6461,4400.0
2005-04-18 13:50:00,57.18,57.18,57.1,57.12,7600.0,49.6374,49.6374,49.5679,49.5853,7600.0
2005-04-18 13:55:00,57.14,57.19,57.14,57.18,10500.0,49.6027,49.6461,49.6027,49.6374,10500.0
2005-04-18 14:00:00,57.17,57.19,57.08,57.12,4400.0,49.6287,49.6461,49.5506,49.5853,4400.0
2005-04-18 14:05:00,57.14,57.15,57.07,57.13,12300.0,49.6027,49.6113,49.5419,49.594,12300.0
2005-04-18 14:10:00,57.13,57.13,57.01,57.01,4500.0,49.594,49.594,49.4898,49.4898,4500.0
2005-04-18 14:15:00,57.04,57.05,57.0,57.0,5000.0,49.5158,49.5245,49.4811,49.4811,5000.0
2005-04-18 14:20:00,56.98,56.98,56.95,56.95,3300.0,49.4638,49.4638,49.4377,49.4377,3300.0
2005-04-18 14:25:00,56.96,56.97,56.92,56.95,12500.0,49.4464,49.4551,49.4117,49.4377,12500.0
2005-04-18 14:30:00,56.93,56.98,56.91,56.93,17000.0,49.4204,49.4638,49.403,49.4204,17000.0
2005-04-18 14:35:00,56.94,57.0,56.94,57.0,14000.0,49.429,49.4811,49.429,49.4811,14000.0
2005-04-18 14:40:00,57.01,57.06,57.0,57.01,15200.0,49.4898,49.5332,49.4811,49.4898,15200.0
2005-04-18 14:45:00,56.98,57.05,56.95,57.05,14500.0,49.4638,49.5245,49.4377,49.5245,14500.0
2005-04-18 14:50:00,57.05,57.12,57.03,57.06,5200.0,49.5245,49.5853,49.5072,49.5332,5200.0
2005-04-18 14:55:00,57.06,57.2,57.06,57.17,6500.0,49.5332,49.6547,49.5332,49.6287,6500.0
2005-04-18 15:00:00,57.17,57.18,57.13,57.18,5500.0,49.6287,49.6374,49.594,49.6374,5500.0
2005-04-18 15:05:00,57.17,57.18,57.08,57.09,4700.0,49.6287,49.6374,49.5506,49.5593,4700.0
2005-04-18 15:10:00,57.09,57.15,57.05,57.11,8300.0,49.5593,49.6113,49.5245,49.5766,8300.0
2005-04-18 15:15:00,57.1,57.16,57.06,57.1,8300.0,49.5679,49.62,49.5332,49.5679,8300.0
2005-04-18 15:20:00,57.1,57.2,57.05,57.2,14800.0,49.5679,49.6547,49.5245,49.6547,14800.0
2005-04-18 15:25:00,57.22,57.22,57.1,57.12,20600.0,49.6721,49.6721,49.5679,49.5853,20600.0
2005-04-18 15:30:00,57.0,57.09,56.85,57.09,28400.0,49.4811,49.5593,49.3509,49.5593,28400.0
2005-04-18 15:35:00,57.12,57.14,57.05,57.09,18200.0,49.5853,49.6027,49.5245,49.5593,18200.0
2005-04-18 15:40:00,57.09,57.12,57.05,57.05,39800.0,49.5593,49.5853,49.5245,49.5245,39800.0
2005-04-18 15:45:00,57.06,57.09,57.05,57.06,9600.0,49.5332,49.5593,49.5245,49.5332,9600.0
2005-04-18 15:50:00,57.06,57.09,57.05,57.08,17500.0,49.5332,49.5593,49.5245,49.5506,17500.0
2005-04-18 15:55:00,57.11,57.15,57.05,57.05,15300.0,49.5766,49.6113,49.5245,49.5245,15300.0
2005-04-19 09:30:00,57.1,57.2,57.0,57.2,20600.0,49.5679,49.6547,49.4811,49.6547,20600.0
2005-04-19 09:35:00,57.29,57.29,57.01,57.05,6500.0,49.7329,49.7329,49.4898,49.5245,6500.0
2005-04-19 09:40:00,57.02,57.2,57.0,57.18,11700.0,49.4985,49.6547,49.4811,49.6374,11700.0
2005-04-19 09:45:00,57.18,57.18,57.02,57.06,4100.0,49.6374,49.6374,49.4985,49.5332,4100.0
2005-04-19 09:50:00,57.07,57.22,57.05,57.22,6300.0,49.5419,49.6721,49.5245,49.6721,6300.0
2005-04-19 09:55:00,57.18,57.25,57.1,57.22,9100.0,49.6374,49.6981,49.5679,49.6721,9100.0
2005-04-19 10:00:00,57.23,57.31,57.22,57.31,8100.0,49.6808,49.7502,49.6721,49.7502,8100.0
2005-04-19 10:05:00,57.28,57.44,57.28,57.36,8100.0,49.7242,49.8631,49.7242,49.7936,8100.0
2005-04-19 10:10:00,57.3,57.37,57.3,57.31,7400.0,49.7416,49.8023,49.7416,49.7502,7400.0
2005-04-19 10:15:00,57.31,57.48,57.25,57.25,26700.0,49.7502,49.8978,49.6981,49.6981,26700.0
2005-04-19 10:20:00,57.25,57.49,57.25,57.44,8400.0,49.6981,49.9065,49.6981,49.8631,8400.0
2005-04-19 10:25:00,57.43,57.48,57.43,57.44,1900.0,49.8544,49.8978,49.8544,49.8631,1900.0
2005-04-19 10:30:00,57.44,57.57,57.44,57.54,18100.0,49.8631,49.9759,49.8631,49.9499,18100.0
2005-04-19 10:35:00,57.53,57.54,57.47,57.51,5700.0,49.9412,49.9499,49.8891,49.9238,5700.0
2005-04-19 10:40:00,57.5,57.5,57.35,57.43,5300.0,49.9152,49.9152,49.785,49.8544,5300.0
2005-04-19 10:45:00,57.44,57.46,57.36,57.44,5700.0,49.8631,49.8804,49.7936,49.8631,5700.0
2005-04-19 10:50:00,57.43,57.56,57.43,57.53,4000.0,49.8544,49.9673,49.8544,49.9412,4000.0
2005-04-19 10:55:00,57.54,57.57,57.52,57.52,7700.0,49.9499,49.9759,49.9325,49.9325,7700.0
2005-04-19 11:00:00,57.53,57.55,57.46,57.48,10800.0,49.9412,49.9586,49.8804,49.8978,10800.0
2005-04-19 11:05:00,57.43,57.49,57.4,57.49,9200.0,49.8544,49.9065,49.8284,49.9065,9200.0
2005-04-19 11:10:00,57.48,57.5,57.44,57.5,15400.0,49.8978,49.9152,49.8631,49.9152,15400.0
2005-04-19 11:15:00,57.48,57.53,57.48,57.53,11200.0,49.8978,49.9412,49.8978,49.9412,11200.0
2005-04-19 11:20:00,57.55,57.55,57.46,57.49,6100.0,49.9586,49.9586,49.8804,49.9065,6100.0
2005-04-19 11:25:00,57.5,57.56,57.48,57.5,9800.0,49.9152,49.9673,49.8978,49.9152,9800.0
2005-04-19 11:30:00,57.51,57.51,57.45,57.5,4800.0,49.9238,49.9238,49.8718,49.9152,4800.0
2005-04-19 11:35:00,57.5,57.52,57.49,57.5,7100.0,49.9152,49.9325,49.9065,49.9152,7100.0
2005-04-19 11:40:00,57.5,57.57,57.44,57.57,7100.0,49.9152,49.9759,49.8631,49.9759,7100.0
2005-04-19 11:45:00,57.57,57.6,57.52,57.53,1400.0,49.9759,50.002,49.9325,49.9412,1400.0
2005-04-19 11:50:00,57.55,57.67,57.55,57.67,4200.0,49.9586,50.0627,49.9586,50.0627,4200.0
2005-04-19 11:55:00,57.65,57.67,57.64,57.67,5200.0,50.0454,50.0627,50.0367,50.0627,5200.0
2005-04-19 12:00:00,57.67,57.7,57.66,57.66,4800.0,50.0627,50.0888,50.0541,50.0541,4800.0
2005-04-19 12:05:00,57.6,57.62,57.59,57.61,6100.0,50.002,50.0193,49.9933,50.0107,6100.0
2005-04-19 12:10:00,57.62,57.62,57.56,57.57,6700.0,50.0193,50.0193,49.9673,49.9759,6700.0
2005-04-19 12:15:00,57.58,57.6,57.58,57.59,16700.0,49.9846,50.002,49.9846,49.9933,16700.0
2005-04-19 12:20:00,57.61,57.65,57.6,57.65,6700.0,50.0107,50.0454,50.002,50.0454,6700.0
2005-04-19 12:25:00,57.65,57.85,57.6,57.85,55200.0,50.0454,50.219,50.002,50.219,55200.0
2005-04-19 12:30:00,57.84,57.86,57.83,57.85,9400.0,50.2103,50.2277,50.2016,50.219,9400.0
2005-04-19 12:35:00,57.86,57.88,57.83,57.87,2600.0,50.2277,50.245,50.2016,50.2364,2600.0
2005-04-19 12:40:00,57.87,57.97,57.87,57.94,6400.0,50.2364,50.3232,50.2364,50.2971,6400.0
2005-04-19 12:45:00,57.98,57.99,57.96,57.98,3500.0,50.3319,50.3405,50.3145,50.3319,3500.0
2005-04-19 12:50:00,58.0,58.02,57.95,57.96,11800.0,50.3492,50.3666,50.3058,50.3145,11800.0
2005-04-19 12:55:00,57.96,58.15,57.96,58.13,9700.0,50.3145,50.4794,50.3145,50.4621,9700.0
2005-04-19 13:00:00,58.13,58.16,58.02,58.05,10200.0,50.4621,50.4881,50.3666,50.3926,10200.0
2005-04-19 13:05:00,58.05,58.05,57.95,58.0,11100.0,50.3926,50.3926,50.3058,50.3492,11100.0
2005-04-19 13:10:00,58.0,58.01,57.99,58.0,7600.0,50.3492,50.3579,50.3405,50.3492,7600.0
2005-04-19 13:15:00,58.0,58.04,57.98,58.04,53000.0,50.3492,50.3839,50.3319,50.3839,53000.0
2005-04-19 13:20:00,58.01,58.08,58.01,58.04,3600.0,50.3579,50.4187,50.3579,50.3839,3600.0
2005-04-19 13:25:00,58.02,58.13,58.02,58.12,15700.0,50.3666,50.4621,50.3666,50.4534,15700.0
2005-04-19 13:30:00,58.12,58.21,58.11,58.18,7500.0,50.4534,50.5315,50.4447,50.5055,7500.0
2005-04-19 13:35:00,58.2,58.35,58.2,58.34,13900.0,50.5228,50.653,50.5228,50.6444,13900.0
2005-04-19 13:40:00,58.34,58.4,58.3,58.3,12100.0,50.6444,50.6964,50.6096,50.6096,12100.0
2005-04-19 13:45:00,58.3,58.34,58.29,58.29,20500.0,50.6096,50.6444,50.601,50.601,20500.0
2005-04-19 13:50:00,58.3,58.34,58.29,58.33,6500.0,50.6096,50.6444,50.601,50.6357,6500.0
2005-04-19 13:55:00,58.33,58.45,58.27,58.45,9600.0,50.6357,50.7399,50.5836,50.7399,9600.0
2005-04-19 14:00:00,58.44,58.45,58.31,58.31,7600.0,50.7312,50.7399,50.6183,50.6183,7600.0
2005-04-19 14:05:00,58.31,58.32,58.19,58.2,6200.0,50.6183,50.627,50.5142,50.5228,6200.0
2005-04-19 14:10:00,58.2,58.2,58.14,58.15,3900.0,50.5228,50.5228,50.4707,50.4794,3900.0
2005-04-19 14:15:00,58.15,58.15,58.08,58.08,9400.0,50.4794,50.4794,50.4187,50.4187,9400.0
2005-04-19 14:20:00,58.09,58.22,58.08,58.2,9300.0,50.4273,50.5402,50.4187,50.5228,9300.0
2005-04-19 14:25:00,58.19,58.24,58.1,58.15,4800.0,50.5142,50.5576,50.436,50.4794,4800.0
2005-04-19 14:30:00,58.12,58.13,58.08,58.08,14400.0,50.4534,50.4621,50.4187,50.4187,14400.0
2005-04-19 14:35:00,58.07,58.07,57.79,57.8,33600.0,50.41,50.41,50.1669,50.1756,33600.0
2005-04-19 14:40:00,57.79,57.88,57.79,57.88,10700.0,50.1669,50.245,50.1669,50.245,10700.0
2005-04-19 14:45:00,57.86,57.94,57.86,57.94,2700.0,50.2277,50.2971,50.2277,50.2971,2700.0
2005-04-19 14:50:00,57.94,57.97,57.9,57.97,18200.0,50.2971,50.3232,50.2624,50.3232,18200.0
2005-04-19 14:55:00,57.96,58.09,57.96,58.0,15900.0,50.3145,50.4273,50.3145,50.3492,15900.0
2005-04-19 15:00:00,57.99,58.05,57.99,58.05,13100.0,50.3405,50.3926,50.3405,50.3926,13100.0
2005-04-19 15:05:00,58.05,58.06,58.01,58.03,7900.0,50.3926,50.4013,50.3579,50.3753,7900.0
2005-04-19 15:10:00,58.03,58.07,58.01,58.07,15900.0,50.3753,50.41,50.3579,50.41,15900.0
2005-04-19 15:15:00,58.1,58.15,58.1,58.12,16600.0,50.436,50.4794,50.436,50.4534,16600.0
2005-04-19 15:20:00,58.15,58.16,58.11,58.13,14200.0,50.4794,50.4881,50.4447,50.4621,14200.0
2005-04-19 15:25:00,58.13,58.23,58.13,58.13,18200.0,50.4621,50.5489,50.4621,50.4621,18200.0
2005-04-19 15:30:00,58.13,58.2,58.04,58.2,30800.0,50.4621,50.5228,50.3839,50.5228,30800.0
2005-04-19 15:35:00,58.15,58.25,58.11,58.19,20300.0,50.4794,50.5662,50.4447,50.5142,20300.0
2005-04-19 15:40:00,58.19,58.2,58.12,58.18,57100.0,50.5142,50.5228,50.4534,50.5055,57100.0
2005-04-19 15:45:00,58.18,58.21,58.17,58.2,17700.0,50.5055,50.5315,50.4968,50.5228,17700.0
2005-04-19 15:50:00,58.21,58.24,58.2,58.22,26900.0,50.5315,50.5576,50.5228,50.5402,26900.0
2005-04-19 15:55:00,58.22,58.22,58.15,58.21,27800.0,50.5402,50.5402,50.4794,50.5315,27800.0
2005-04-20 09:30:00,58.21,58.21,57.9,57.96,13800.0,50.5315,50.5315,50.2624,50.3145,13800.0
2005-04-20 09:35:00,57.9,57.91,57.62,57.75,24300.0,50.2624,50.2711,50.0193,50.1322,24300.0
2005-04-20 09:40:00,57.76,58.02,57.76,58.02,25800.0,50.1409,50.3666,50.1409,50.3666,25800.0
2005-04-20 09:45:00,57.95,58.0,57.79,58.0,32100.0,50.3058,50.3492,50.1669,50.3492,32100.0
2005-04-20 09:50:00,58.0,58.19,58.0,58.19,5300.0,50.3492,50.5142,50.3492,50.5142,5300.0
2005-04-20 09:55:00,58.19,58.19,57.92,57.92,8200.0,50.5142,50.5142,50.2798,50.2798,8200.0
2005-04-20 10:00:00,57.91,58.03,57.91,57.98,6700.0,50.2711,50.3753,50.2711,50.3319,6700.0
2005-04-20 10:05:00,57.98,58.02,57.88,57.92,8000.0,50.3319,50.3666,50.245,50.2798,8000.0
2005-04-20 10:10:00,57.92,57.95,57.8,57.8,14400.0,50.2798,50.3058,50.1756,50.1756,14400.0
2005-04-20 10:15:00,57.8,57.85,57.79,57.8,39300.0,50.1756,50.219,50.1669,50.1756,39300.0
2005-04-20 10:20:00,57.8,57.8,57.75,57.75,45300.0,50.1756,50.1756,50.1322,50.1322,45300.0
2005-04-20 10:25:00,57.75,57.75,57.57,57.57,22100.0,50.1322,50.1322,49.9759,49.9759,22100.0
2005-04-20 10:30:00,57.55,57.59,57.43,57.55,14600.0,49.9586,49.9933,49.8544,49.9586,14600.0
2005-04-20 10:35:00,57.56,57.6,57.48,57.48,21300.0,49.9673,50.002,49.8978,49.8978,21300.0
2005-04-20 10:40:00,57.48,57.48,57.35,57.37,52500.0,49.8978,49.8978,49.785,49.8023,52500.0
2005-04-20 10:45:00,57.35,57.4,57.35,57.4,6300.0,49.785,49.8284,49.785,49.8284,6300.0
2005-04-20 10:50:00,57.39,57.4,57.37,57.4,3100.0,49.8197,49.8284,49.8023,49.8284,3100.0
2005-04-20 10:55:00,57.39,57.45,57.35,57.35,14500.0,49.8197,49.8718,49.785,49.785,14500.0
2005-04-20 11:00:00,57.36,57.5,57.36,57.5,13800.0,49.7936,49.9152,49.7936,49.9152,13800.0
2005-04-20 11:05:00,57.5,57.5,57.42,57.42,8800.0,49.9152,49.9152,49.8457,49.8457,8800.0
2005-04-20 11:10:00,57.42,57.46,57.35,57.42,19000.0,49.8457,49.8804,49.785,49.8457,19000.0
2005-04-20 11:15:00,57.42,57.47,57.37,57.41,20200.0,49.8457,49.8891,49.8023,49.837,20200.0
2005-04-20 11:20:00,57.45,57.45,57.19,57.19,25900.0,49.8718,49.8718,49.6461,49.6461,25900.0
2005-04-20 11:25:00,57.19,57.3,57.19,57.3,18000.0,49.6461,49.7416,49.6461,49.7416,18000.0
2005-04-20 11:30:00,57.3,57.4,57.25,57.39,14600.0,49.7416,49.8284,49.6981,49.8197,14600.0
2005-04-20 11:35:00,57.37,57.37,57.25,57.25,8700.0,49.8023,49.8023,49.6981,49.6981,8700.0
2005-04-20 11:40:00,57.27,57.27,57.24,57.25,14100.0,49.7155,49.7155,49.6895,49.6981,14100.0
2005-04-20 11:45:00,57.25,57.27,57.21,57.21,6700.0,49.6981,49.7155,49.6634,49.6634,6700.0
2005-04-20 11:50:00,57.16,57.2,57.14,57.17,4700.0,49.62,49.6547,49.6027,49.6287,4700.0
2005-04-20 11:55:00,57.16,57.31,57.16,57.3,12100.0,49.62,49.7502,49.62,49.7416,12100.0
2005-04-20 12:00:00,57.28,57.34,57.24,57.24,4300.0,49.7242,49.7763,49.6895,49.6895,4300.0
2005-04-20 12:05:00,57.27,57.38,57.23,57.38,3000.0,49.7155,49.811,49.6808,49.811,3000.0
2005-04-20 12:10:00,57.31,57.35,57.27,57.27,7000.0,49.7502,49.785,49.7155,49.7155,7000.0
2005-04-20 12:15:00,57.26,57.27,57.25,57.26,5100.0,49.7068,49.7155,49.6981,49.7068,5100.0
2005-04-20 12:20:00,57.25,57.33,57.24,57.28,2100.0,49.6981,49.7676,49.6895,49.7242,2100.0
2005-04-20 12:25:00,57.29,57.31,57.25,57.26,2400.0,49.7329,49.7502,49.6981,49.7068,2400.0
2005-04-20 12:30:00,57.28,57.36,57.21,57.21,6800.0,49.7242,49.7936,49.6634,49.6634,6800.0
2005-04-20 12:35:00,57.21,57.23,57.21,57.21,3600.0,49.6634,49.6808,49.6634,49.6634,3600.0
2005-04-20 12:40:00,57.23,57.33,57.22,57.25,7100.0,49.6808,49.7676,49.6721,49.6981,7100.0
2005-04-20 12:45:00,57.26,57.37,57.26,57.31,10100.0,49.7068,49.8023,49.7068,49.7502,10100.0
2005-04-20 12:50:00,57.31,57.31,57.25,57.25,10200.0,49.7502,49.7502,49.6981,49.6981,10200.0
2005-04-20 12:55:00,57.26,57.26,57.2,57.2,11000.0,49.7068,49.7068,49.6547,49.6547,11000.0
2005-04-20 13:00:00,57.2,57.21,57.2,57.21,5200.0,49.6547,49.6634,49.6547,49.6634,5200.0
2005-04-20 13:05:00,57.23,57.23,57.2,57.21,5800.0,49.6808,49.6808,49.6547,49.6634,5800.0
2005-04-20 13:10:00,57.2,57.21,57.11,57.16,7300.0,49.6547,49.6634,49.5766,49.62,7300.0
2005-04-20 13:15:00,57.17,57.22,57.09,57.09,8600.0,49.6287,49.6721,49.5593,49.5593,8600.0
2005-04-20 13:20:00,57.05,57.06,57.02,57.02,9800.0,49.5245,49.5332,49.4985,49.4985,9800.0
2005-04-20 13:25:00,57.02,57.03,56.81,56.81,15100.0,49.4985,49.5072,49.3162,49.3162,15100.0
2005-04-20 13:30:00,56.81,56.87,56.74,56.87,13100.0,49.3162,49.3683,49.2554,49.3683,13100.0
2005-04-20 13:35:00,56.86,56.96,56.86,56.92,8000.0,49.3596,49.4464,49.3596,49.4117,8000.0
2005-04-20 13:40:00,56.92,56.92,56.89,56.91,6300.0,49.4117,49.4117,49.3856,49.403,6300.0
2005-04-20 13:45:00,56.91,56.91,56.87,56.87,7900.0,49.403,49.403,49.3683,49.3683,7900.0
2005-04-20 13:50:00,56.86,56.91,56.84,56.88,12800.0,49.3596,49.403,49.3422,49.377,12800.0
2005-04-20 13:55:00,56.88,56.88,56.81,56.85,14800.0,49.377,49.377,49.3162,49.3509,14800.0
2005-04-20 14:00:00,56.84,56.85,56.75,56.75,14700.0,49.3422,49.3509,49.2641,49.2641,14700.0
2005-04-20 14:05:00,56.75,56.76,56.71,56.74,22800.0,49.2641,49.2728,49.2294,49.2554,22800.0
2005-04-20 14:10:00,56.76,56.76,56.71,56.71,2000.0,49.2728,49.2728,49.2294,49.2294,2000.0
2005-04-20 14:15:00,56.71,56.72,56.67,56.69,24300.0,49.2294,49.2381,49.1947,49.212,24300.0
2005-04-20 14:20:00,56.7,56.7,56.64,56.7,33000.0,49.2207,49.2207,49.1686,49.2207,33000.0
2005-04-20 14:25:00,56.69,56.69,56.59,56.61,12800.0,49.212,49.212,49.1252,49.1426,12800.0
2005-04-20 14:30:00,56.61,56.66,56.6,56.66,39000.0,49.1426,49.186,49.1339,49.186,39000.0
2005-04-20 14:35:00,56.68,56.84,56.67,56.84,4200.0,49.2033,49.3422,49.1947,49.3422,4200.0
2005-04-20 14:40:00,56.84,56.85,56.79,56.82,4200.0,49.3422,49.3509,49.2988,49.3249,4200.0
2005-04-20 14:45:00,56.83,56.85,56.8,56.8,49900.0,49.3335,49.3509,49.3075,49.3075,49900.0
2005-04-20 14:50:00,56.8,56.8,56.76,56.77,20000.0,49.3075,49.3075,49.2728,49.2815,20000.0
2005-04-20 14:55:00,56.76,56.85,56.75,56.8,20300.0,49.2728,49.3509,49.2641,49.3075,20300.0
2005-04-20 15:00:00,56.8,56.86,56.8,56.86,27600.0,49.3075,49.3596,49.3075,49.3596,27600.0
2005-04-20 15:05:00,56.86,56.88,56.84,56.85,8900.0,49.3596,49.377,49.3422,49.3509,8900.0
2005-04-20 15:10:00,56.86,56.86,56.8,56.81,18600.0,49.3596,49.3596,49.3075,49.3162,18600.0
2005-04-20 15:15:00,56.81,56.84,56.81,56.82,14600.0,49.3162,49.3422,49.3162,49.3249,14600.0
2005-04-20 15:20:00,56.81,56.81,56.7,56.71,26500.0,49.3162,49.3162,49.2207,49.2294,26500.0
2005-04-20 15:25:00,56.7,56.7,56.58,56.63,23400.0,49.2207,49.2207,49.1165,49.1599,23400.0
2005-04-20 15:30:00,56.63,56.72,56.6,56.65,19700.0,49.1599,49.2381,49.1339,49.1773,19700.0
2005-04-20 15:35:00,56.63,56.65,56.61,56.63,11500.0,49.1599,49.1773,49.1426,49.1599,11500.0
2005-04-20 15:40:00,56.64,56.64,56.6,56.61,26500.0,49.1686,49.1686,49.1339,49.1426,26500.0
2005-04-20 15:45:00,56.6,56.6,56.29,56.34,20400.0,49.1339,49.1339,48.8648,48.9082,20400.0
2005-04-20 15:50:00,56.34,56.55,56.31,56.55,21700.0,48.9082,49.0905,48.8821,49.0905,21700.0
2005-04-20 15:55:00,56.56,56.65,56.56,56.61,39400.0,49.0992,49.1773,49.0992,49.1426,39400.0
2005-04-21 09:30:00,56.74,56.75,56.61,56.63,31300.0,49.2554,49.2641,49.1426,49.1599,31300.0
2005-04-21 09:35:00,56.63,57.09,56.63,57.05,15300.0,49.1599,49.5593,49.1599,49.5245,15300.0
2005-04-21 09:40:00,57.03,57.15,56.99,56.99,13500.0,49.5072,49.6113,49.4724,49.4724,13500.0
2005-04-21 09:45:00,56.9,56.98,56.65,56.8,20700.0,49.3943,49.4638,49.1773,49.3075,20700.0
2005-04-21 09:50:00,56.75,57.19,56.75,57.1,21100.0,49.2641,49.6461,49.2641,49.5679,21100.0
2005-04-21 09:55:00,57.1,57.1,56.93,56.95,14500.0,49.5679,49.5679,49.4204,49.4377,14500.0
2005-04-21 10:00:00,56.94,56.99,56.9,56.93,59500.0,49.429,49.4724,49.3943,49.4204,59500.0
2005-04-21 10:05:00,56.92,56.95,56.85,56.9,22300.0,49.4117,49.4377,49.3509,49.3943,22300.0
2005-04-21 10:10:00,56.9,56.9,56.8,56.84,16900.0,49.3943,49.3943,49.3075,49.3422,16900.0
2005-04-21 10:15:00,56.87,56.87,56.75,56.76,21000.0,49.3683,49.3683,49.2641,49.2728,21000.0
2005-04-21 10:20:00,56.75,56.8,56.7,56.7,16600.0,49.2641,49.3075,49.2207,49.2207,16600.0
2005-04-21 10:25:00,56.7,56.75,56.69,56.75,19500.0,49.2207,49.2641,49.212,49.2641,19500.0
2005-04-21 10:30:00,56.75,56.77,56.69,56.69,18700.0,49.2641,49.2815,49.212,49.212,18700.0
2005-04-21 10:35:00,56.7,56.7,56.48,56.52,18400.0,49.2207,49.2207,49.0297,49.0644,18400.0
2005-04-21 10:40:00,56.58,56.68,56.56,56.68,22500.0,49.1165,49.2033,49.0992,49.2033,22500.0
2005-04-21 10:45:00,56.66,56.71,56.5,56.58,22600.0,49.186,49.2294,49.0471,49.1165,22600.0
2005-04-21 10:50:00,56.59,56.63,56.58,56.6,14600.0,49.1252,49.1599,49.1165,49.1339,14600.0
2005-04-21 10:55:00,56.59,56.59,56.32,56.45,74200.0,49.1252,49.1252,48.8908,49.0037,74200.0
2005-04-21 11:00:00,56.46,56.49,56.25,56.25,6100.0,49.0124,49.0384,48.8301,48.8301,6100.0
2005-04-21 11:05:00,56.18,56.37,56.06,56.37,20000.0,48.7693,48.9342,48.6651,48.9342,20000.0
2005-04-21 11:10:00,56.37,56.37,56.07,56.21,13700.0,48.9342,48.9342,48.6738,48.7953,13700.0
2005-04-21 11:15:00,56.22,56.28,56.09,56.1,14400.0,48.804,48.8561,48.6912,48.6998,14400.0
2005-04-21 11:20:00,56.11,56.16,56.06,56.11,18400.0,48.7085,48.7519,48.6651,48.7085,18400.0
2005-04-21 11:25:00,56.09,56.14,56.06,56.09,27100.0,48.6912,48.7346,48.6651,48.6912,27100.0
2005-04-21 11:30:00,56.11,56.28,56.08,56.24,19300.0,48.7085,48.8561,48.6825,48.8214,19300.0
2005-04-21 11:35:00,56.24,56.25,56.19,56.2,17100.0,48.8214,48.8301,48.778,48.7867,17100.0
2005-04-21 11:40:00,56.2,56.4,56.2,56.4,21900.0,48.7867,48.9603,48.7867,48.9603,21900.0
2005-04-21 11:45:00,56.4,56.45,56.37,56.45,9600.0,48.9603,49.0037,48.9342,49.0037,9600.0
2005-04-21 11:50:00,56.45,56.47,56.44,56.47,5400.0,49.0037,49.021,48.995,49.021,5400.0
2005-04-21 11:55:00,56.46,56.46,56.42,56.44,11200.0,49.0124,49.0124,48.9776,48.995,11200.0
2005-04-21 12:00:00,56.47,56.55,56.43,56.54,60600.0,49.021,49.0905,48.9863,49.0818,60600.0
2005-04-21 12:05:00,56.55,56.65,56.55,56.63,7200.0,49.0905,49.1773,49.0905,49.1599,7200.0
2005-04-21 12:10:00,56.6,56.6,56.5,56.54,4800.0,49.1339,49.1339,49.0471,49.0818,4800.0
2005-04-21 12:15:00,56.54,56.55,56.48,56.53,4400.0,49.0818,49.0905,49.0297,49.0731,4400.0
2005-04-21 12:20:00,56.54,56.59,56.54,56.59,11900.0,49.0818,49.1252,49.0818,49.1252,11900.0
2005-04-21 12:25:00,56.59,56.6,56.57,56.58,3100.0,49.1252,49.1339,49.1078,49.1165,3100.0
2005-04-21 12:30:00,56.6,56.61,56.52,56.53,5200.0,49.1339,49.1426,49.0644,49.0731,5200.0
2005-04-21 12:35:00,56.53,56.55,56.52,56.52,3300.0,49.0731,49.0905,49.0644,49.0644,3300.0
2005-04-21 12:40:00,56.51,56.53,56.49,56.49,46200.0,49.0558,49.0731,49.0384,49.0384,46200.0
2005-04-21 12:45:00,56.5,56.52,56.49,56.49,3100.0,49.0471,49.0644,49.0384,49.0384,3100.0
2005-04-21 12:50:00,56.5,56.5,56.45,56.46,17300.0,49.0471,49.0471,49.0037,49.0124,17300.0
2005-04-21 12:55:00,56.44,56.49,56.4,56.49,16500.0,48.995,49.0384,48.9603,49.0384,16500.0
2005-04-21 13:00:00,56.49,56.6,56.49,56.6,27200.0,49.0384,49.1339,49.0384,49.1339,27200.0
2005-04-21 13:05:00,56.58,56.82,56.58,56.74,7000.0,49.1165,49.3249,49.1165,49.2554,7000.0
2005-04-21 13:10:00,56.74,56.74,56.65,56.65,12000.0,49.2554,49.2554,49.1773,49.1773,12000.0
2005-04-21 13:15:00,56.65,56.65,56.64,56.64,4200.0,49.1773,49.1773,49.1686,49.1686,4200.0
2005-04-21 13:20:00,56.62,56.63,56.56,56.56,4400.0,49.1512,49.1599,49.0992,49.0992,4400.0
2005-04-21 13:25:00,56.55,56.56,56.49,56.49,5800.0,49.0905,49.0992,49.0384,49.0384,5800.0
2005-04-21 13:30:00,56.49,56.5,56.39,56.41,10400.0,49.0384,49.0471,48.9516,48.969,10400.0
2005-04-21 13:35:00,56.41,56.56,56.41,56.56,12900.0,48.969,49.0992,48.969,49.0992,12900.0
2005-04-21 13:40:00,56.56,56.56,56.5,56.55,8000.0,49.0992,49.0992,49.0471,49.0905,8000.0
2005-04-21 13:45:00,56.55,56.55,56.53,56.53,4600.0,49.0905,49.0905,49.0731,49.0731,4600.0
2005-04-21 13:50:00,56.53,56.54,56.5,56.53,5000.0,49.0731,49.0818,49.0471,49.0731,5000.0
2005-04-21 13:55:00,56.54,56.54,56.5,56.5,6200.0,49.0818,49.0818,49.0471,49.0471,6200.0
2005-04-21 14:00:00,56.5,56.51,56.48,56.5,9000.0,49.0471,49.0558,49.0297,49.0471,9000.0
2005-04-21 14:05:00,56.53,56.55,56.5,56.55,8900.0,49.0731,49.0905,49.0471,49.0905,8900.0
2005-04-21 14:10:00,56.55,56.55,56.51,56.52,5800.0,49.0905,49.0905,49.0558,49.0644,5800.0
2005-04-21 14:15:00,56.52,56.6,56.52,56.55,5100.0,49.0644,49.1339,49.0644,49.0905,5100.0
2005-04-21 14:20:00,56.55,56.59,56.54,56.59,7400.0,49.0905,49.1252,49.0818,49.1252,7400.0
2005-04-21 14:25:00,56.57,56.6,56.54,56.54,5700.0,49.1078,49.1339,49.0818,49.0818,5700.0
2005-04-21 14:30:00,56.54,56.56,56.46,56.56,10600.0,49.0818,49.0992,49.0124,49.0992,10600.0
2005-04-21 14:35:00,56.55,56.59,56.53,56.59,3300.0,49.0905,49.1252,49.0731,49.1252,3300.0
2005-04-21 14:40:00,56.59,56.64,56.58,56.64,6200.0,49.1252,49.1686,49.1165,49.1686,6200.0
2005-04-21 14:45:00,56.63,56.63,56.62,56.63,5700.0,49.1599,49.1599,49.1512,49.1599,5700.0
2005-04-21 14:50:00,56.64,56.64,56.54,56.57,11200.0,49.1686,49.1686,49.0818,49.1078,11200.0
2005-04-21 14:55:00,56.58,56.58,56.51,56.51,18900.0,49.1165,49.1165,49.0558,49.0558,18900.0
2005-04-21 15:00:00,56.49,56.51,56.45,56.51,11800.0,49.0384,49.0558,49.0037,49.0558,11800.0
2005-04-21 15:05:00,56.53,56.57,56.5,56.56,9900.0,49.0731,49.1078,49.0471,49.0992,9900.0
2005-04-21 15:10:00,56.57,56.57,56.52,56.52,9000.0,49.1078,49.1078,49.0644,49.0644,9000.0
2005-04-21 15:15:00,56.53,56.53,56.5,56.5,7300.0,49.0731,49.0731,49.0471,49.0471,7300.0
2005-04-21 15:20:00,56.5,56.52,56.48,56.52,26300.0,49.0471,49.0644,49.0297,49.0644,26300.0
2005-04-21 15:25:00,56.51,56.55,56.47,56.5,35900.0,49.0558,49.0905,49.021,49.0471,35900.0
2005-04-21 15:30:00,56.52,56.53,56.5,56.51,14900.0,49.0644,49.0731,49.0471,49.0558,14900.0
2005-04-21 15:35:00,56.51,56.54,56.5,56.52,12600.0,49.0558,49.0818,49.0471,49.0644,12600.0
2005-04-21 15:40:00,56.53,56.55,56.53,56.53,13500.0,49.0731,49.0905,49.0731,49.0731,13500.0
2005-04-21 15:45:00,56.53,56.54,56.43,56.5,27900.0,49.0731,49.0818,48.9863,49.0471,27900.0
2005-04-21 15:50:00,56.51,56.55,56.5,56.54,11900.0,49.0558,49.0905,49.0471,49.0818,11900.0
2005-04-21 15:55:00,56.54,56.6,56.51,56.56,39600.0,49.0818,49.1339,49.0558,49.0992,39600.0
2005-04-22 09:30:00,56.7,56.88,56.7,56.88,30100.0,49.2207,49.377,49.2207,49.377,30100.0
2005-04-22 09:35:00,56.86,56.86,56.64,56.7,10000.0,49.3596,49.3596,49.1686,49.2207,10000.0
2005-04-22 09:40:00,56.71,56.92,56.71,56.81,17800.0,49.2294,49.4117,49.2294,49.3162,17800.0
2005-04-22 09:45:00,56.81,56.82,56.75,56.77,9500.0,49.3162,49.3249,49.2641,49.2815,9500.0
2005-04-22 09:50:00,56.74,56.78,56.71,56.78,33000.0,49.2554,49.2901,49.2294,49.2901,33000.0
2005-04-22 09:55:00,56.8,56.8,56.6,56.6,45100.0,49.3075,49.3075,49.1339,49.1339,45100.0
2005-04-22 10:00:00,56.6,56.66,56.56,56.64,15500.0,49.1339,49.186,49.0992,49.1686,15500.0
2005-04-22 10:05:00,56.64,56.73,56.63,56.73,3000.0,49.1686,49.2467,49.1599,49.2467,3000.0
2005-04-22 10:10:00,56.74,56.74,56.71,56.72,9000.0,49.2554,49.2554,49.2294,49.2381,9000.0
2005-04-22 10:15:00,56.71,56.75,56.7,56.7,10800.0,49.2294,49.2641,49.2207,49.2207,10800.0
2005-04-22 10:20:00,56.7,56.72,56.65,56.71,17300.0,49.2207,49.2381,49.1773,49.2294,17300.0
2005-04-22 10:25:00,56.7,56.77,56.7,56.76,24000.0,49.2207,49.2815,49.2207,49.2728,24000.0
2005-04-22 10:30:00,56.76,56.76,56.7,56.72,6400.0,49.2728,49.2728,49.2207,49.2381,6400.0
2005-04-22 10:35:00,56.71,56.75,56.69,56.7,10600.0,49.2294,49.2641,49.212,49.2207,10600.0
2005-04-22 10:40:00,56.7,56.7,56.59,56.59,16000.0,49.2207,49.2207,49.1252,49.1252,16000.0
2005-04-22 10:45:00,56.55,56.56,56.53,56.56,3400.0,49.0905,49.0992,49.0731,49.0992,3400.0
2005-04-22 10:50:00,56.57,56.63,56.57,56.63,6800.0,49.1078,49.1599,49.1078,49.1599,6800.0
2005-04-22 10:55:00,56.62,56.66,56.61,56.66,7500.0,49.1512,49.186,49.1426,49.186,7500.0
2005-04-22 11:00:00,56.65,56.69,56.64,56.67,14100.0,49.1773,49.212,49.1686,49.1947,14100.0
2005-04-22 11:05:00,56.68,56.68,56.64,56.67,5800.0,49.2033,49.2033,49.1686,49.1947,5800.0
2005-04-22 11:10:00,56.67,56.7,56.66,56.67,5700.0,49.1947,49.2207,49.186,49.1947,5700.0
2005-04-22 11:15:00,56.68,56.71,56.65,56.69,15300.0,49.2033,49.2294,49.1773,49.212,15300.0
2005-04-22 11:20:00,56.69,56.69,56.63,56.63,2300.0,49.212,49.212,49.1599,49.1599,2300.0
2005-04-22 11:25:00,56.64,56.65,56.6,56.61,5400.0,49.1686,49.1773,49.1339,49.1426,5400.0
2005-04-22 11:30:00,56.6,56.61,56.58,56.59,4900.0,49.1339,49.1426,49.1165,49.1252,4900.0
2005-04-22 11:35:00,56.57,56.57,56.5,56.5,4700.0,49.1078,49.1078,49.0471,49.0471,4700.0
2005-04-22 11:40:00,56.47,56.47,56.27,56.31,19500.0,49.021,49.021,48.8474,48.8821,19500.0
2005-04-22 11:45:00,56.31,56.45,56.31,56.45,14100.0,48.8821,49.0037,48.8821,49.0037,14100.0
2005-04-22 11:50:00,56.45,56.65,56.45,56.65,22100.0,49.0037,49.1773,49.0037,49.1773,22100.0
2005-04-22 11:55:00,56.65,56.65,56.55,56.55,24500.0,49.1773,49.1773,49.0905,49.0905,24500.0
2005-04-22 12:00:00,56.54,56.54,56.44,56.45,12400.0,49.0818,49.0818,48.995,49.0037,12400.0
2005-04-22 12:05:00,56.45,56.45,56.43,56.45,20500.0,49.0037,49.0037,48.9863,49.0037,20500.0
2005-04-22 12:10:00,56.45,56.53,56.45,56.52,13700.0,49.0037,49.0731,49.0037,49.0644,13700.0
2005-04-22 12:15:00,56.5,56.51,56.49,56.49,8900.0,49.0471,49.0558,49.0384,49.0384,8900.0
2005-04-22 12:20:00,56.47,56.47,56.37,56.4,4200.0,49.021,49.021,48.9342,48.9603,4200.0
2005-04-22 12:25:00,56.4,56.45,56.4,56.41,7600.0,48.9603,49.0037,48.9603,48.969,7600.0
2005-04-22 12:30:00,56.43,56.53,56.42,56.52,11300.0,48.9863,49.0731,48.9776,49.0644,11300.0
2005-04-22 12:35:00,56.5,56.52,56.47,56.48,8000.0,49.0471,49.0644,49.021,49.0297,8000.0
2005-04-22 12:40:00,56.49,56.55,56.49,56.54,6400.0,49.0384,49.0905,49.0384,49.0818,6400.0
2005-04-22 12:45:00,56.55,56.56,56.48,56.48,4100.0,49.0905,49.0992,49.0297,49.0297,4100.0
2005-04-22 12:50:00,56.47,56.48,56.44,56.44,7700.0,49.021,49.0297,48.995,48.995,7700.0
2005-04-22 12:55:00,56.45,56.45,56.35,56.36,10600.0,49.0037,49.0037,48.9169,48.9255,10600.0
2005-04-22 13:00:00,56.36,56.39,56.35,56.39,5500.0,48.9255,48.9516,48.9169,48.9516,5500.0
2005-04-22 13:05:00,56.4,56.49,56.4,56.44,27600.0,48.9603,49.0384,48.9603,48.995,27600.0
2005-04-22 13:10:00,56.45,56.45,56.42,56.42,5500.0,49.0037,49.0037,48.9776,48.9776,5500.0
2005-04-22 13:15:00,56.41,56.47,56.41,56.46,5100.0,48.969,49.021,48.969,49.0124,5100.0
2005-04-22 13:20:00,56.45,56.47,56.45,56.47,6200.0,49.0037,49.021,49.0037,49.021,6200.0
2005-04-22 13:25:00,56.47,56.5,56.45,56.45,9800.0,49.021,49.0471,49.0037,49.0037,9800.0
2005-04-22 13:30:00,56.43,56.43,56.29,56.3,11300.0,48.9863,48.9863,48.8648,48.8735,11300.0
2005-04-22 13:35:00,56.3,56.34,56.28,56.33,8900.0,48.8735,48.9082,48.8561,48.8995,8900.0
2005-04-22 13:40:00,56.34,56.37,56.33,56.33,4400.0,48.9082,48.9342,48.8995,48.8995,4400.0
2005-04-22 13:45:00,56.34,56.35,56.33,56.34,2900.0,48.9082,48.9169,48.8995,48.9082,2900.0
2005-04-22 13:50:00,56.34,56.36,56.34,56.35,10600.0,48.9082,48.9255,48.9082,48.9169,10600.0
2005-04-22 13:55:00,56.35,56.4,56.35,56.39,22900.0,48.9169,48.9603,48.9169,48.9516,22900.0
2005-04-22 14:00:00,56.39,56.39,56.37,56.37,2600.0,48.9516,48.9516,48.9342,48.9342,2600.0
2005-04-22 14:05:00,56.37,56.37,56.33,56.33,2700.0,48.9342,48.9342,48.8995,48.8995,2700.0
2005-04-22 14:10:00,56.33,56.33,56.29,56.29,1800.0,48.8995,48.8995,48.8648,48.8648,1800.0
2005-04-22 14:15:00,56.29,56.36,56.29,56.34,39900.0,48.8648,48.9255,48.8648,48.9082,39900.0
2005-04-22 14:20:00,56.34,56.34,56.28,56.28,31800.0,48.9082,48.9082,48.8561,48.8561,31800.0
2005-04-22 14:25:00,56.3,56.31,56.29,56.31,12400.0,48.8735,48.8821,48.8648,48.8821,12400.0
2005-04-22 14:30:00,56.3,56.3,56.13,56.13,9900.0,48.8735,48.8735,48.7259,48.7259,9900.0
2005-04-22 14:35:00,56.13,56.23,56.13,56.2,21800.0,48.7259,48.8127,48.7259,48.7867,21800.0
2005-04-22 14:40:00,56.19,56.2,56.09,56.11,16200.0,48.778,48.7867,48.6912,48.7085,16200.0
2005-04-22 14:45:00,56.1,56.1,56.0,56.02,10600.0,48.6998,48.6998,48.613,48.6304,10600.0
2005-04-22 14:50:00,56.01,56.19,56.0,56.19,13000.0,48.6217,48.778,48.613,48.778,13000.0
2005-04-22 14:55:00,56.18,56.18,56.13,56.15,16500.0,48.7693,48.7693,48.7259,48.7432,16500.0
2005-04-22 15:00:00,56.18,56.24,56.15,56.24,6700.0,48.7693,48.8214,48.7432,48.8214,6700.0
2005-04-22 15:05:00,56.24,56.27,56.1,56.1,10900.0,48.8214,48.8474,48.6998,48.6998,10900.0
2005-04-22 15:10:00,56.1,56.11,55.75,55.76,14200.0,48.6998,48.7085,48.396,48.4047,14200.0
2005-04-22 15:15:00,55.76,55.96,55.76,55.96,18300.0,48.4047,48.5783,48.4047,48.5783,18300.0
2005-04-22 15:20:00,55.96,55.97,55.89,55.9,11800.0,48.5783,48.587,48.5175,48.5262,11800.0
2005-04-22 15:25:00,55.9,55.9,55.8,55.84,17600.0,48.5262,48.5262,48.4394,48.4741,17600.0
2005-04-22 15:30:00,55.83,55.91,55.79,55.89,19700.0,48.4655,48.5349,48.4307,48.5175,19700.0
2005-04-22 15:35:00,55.91,56.05,55.84,55.99,14100.0,48.5349,48.6564,48.4741,48.6044,14100.0
2005-04-22 15:40:00,55.97,56.01,55.84,55.95,15300.0,48.587,48.6217,48.4741,48.5696,15300.0
2005-04-22 15:45:00,55.94,55.98,55.76,55.79,10600.0,48.5609,48.5957,48.4047,48.4307,10600.0
2005-04-22 15:50:00,55.78,56.0,55.78,55.99,12800.0,48.4221,48.613,48.4221,48.6044,12800.0
2005-04-22 15:55:00,55.98,56.0,55.95,56.0,35500.0,48.5957,48.613,48.5696,48.613,35500.0
2005-04-25 09:30:00,56.35,56.46,56.33,56.37,14900.0,48.9169,49.0124,48.8995,48.9342,14900.0
2005-04-25 09:35:00,56.32,56.49,56.31,56.44,6300.0,48.8908,49.0384,48.8821,48.995,6300.0
2005-04-25 09:40:00,56.44,56.5,56.24,56.24,7700.0,48.995,49.0471,48.8214,48.8214,7700.0
2005-04-25 09:45:00,56.19,56.25,55.95,55.95,9200.0,48.778,48.8301,48.5696,48.5696,9200.0
2005-04-25 09:50:00,55.96,55.96,55.75,55.87,6000.0,48.5783,48.5783,48.396,48.5002,6000.0
2005-04-25 09:55:00,55.87,56.15,55.86,56.15,19400.0,48.5002,48.7432,48.4915,48.7432,19400.0
2005-04-25 10:00:00,56.17,56.25,56.17,56.25,4500.0,48.7606,48.8301,48.7606,48.8301,4500.0
2005-04-25 10:05:00,56.29,56.3,56.26,56.29,4400.0,48.8648,48.8735,48.8387,48.8648,4400.0
2005-04-25 10:10:00,56.29,56.35,56.29,56.35,3600.0,48.8648,48.9169,48.8648,48.9169,3600.0
2005-04-25 10:15:00,56.39,56.57,56.35,56.57,2600.0,48.9516,49.1078,48.9169,49.1078,2600.0
2005-04-25 10:20:00,56.57,56.75,56.57,56.65,5800.0,49.1078,49.2641,49.1078,49.1773,5800.0
2005-04-25 10:25:00,56.63,56.63,56.5,56.57,4000.0,49.1599,49.1599,49.0471,49.1078,4000.0
2005-04-25 10:30:00,56.58,56.63,56.23,56.33,10700.0,49.1165,49.1599,48.8127,48.8995,10700.0
2005-04-25 10:35:00,56.35,56.4,56.22,56.39,8100.0,48.9169,48.9603,48.804,48.9516,8100.0
2005-04-25 10:40:00,56.38,56.47,56.38,56.47,4900.0,48.9429,49.021,48.9429,49.021,4900.0
2005-04-25 10:45:00,56.46,56.56,56.45,56.54,4200.0,49.0124,49.0992,49.0037,49.0818,4200.0
2005-04-25 10:50:00,56.54,56.54,56.35,56.45,7200.0,49.0818,49.0818,48.9169,49.0037,7200.0
2005-04-25 10:55:00,56.43,56.53,56.4,56.51,2400.0,48.9863,49.0731,48.9603,49.0558,2400.0
2005-04-25 11:00:00,56.51,56.56,56.5,56.56,3100.0,49.0558,49.0992,49.0471,49.0992,3100.0
2005-04-25 11:05:00,56.57,56.64,56.57,56.64,2400.0,49.1078,49.1686,49.1078,49.1686,2400.0
2005-04-25 11:10:00,56.66,56.67,56.59,56.6,7000.0,49.186,49.1947,49.1252,49.1339,7000.0
2005-04-25 11:15:00,56.6,56.6,56.46,56.46,8100.0,49.1339,49.1339,49.0124,49.0124,8100.0
2005-04-25 11:20:00,56.48,56.52,56.48,56.49,5700.0,49.0297,49.0644,49.0297,49.0384,5700.0
2005-04-25 11:25:00,56.5,56.51,56.47,56.47,4900.0,49.0471,49.0558,49.021,49.021,4900.0
2005-04-25 11:30:00,56.49,56.49,56.36,56.38,15300.0,49.0384,49.0384,48.9255,48.9429,15300.0
2005-04-25 11:35:00,56.38,56.4,56.36,56.38,13500.0,48.9429,48.9603,48.9255,48.9429,13500.0
2005-04-25 11:40:00,56.38,56.43,56.36,56.42,12100.0,48.9429,48.9863,48.9255,48.9776,12100.0
2005-04-25 11:45:00,56.44,56.5,56.38,56.39,11500.0,48.995,49.0471,48.9429,48.9516,11500.0
2005-04-25 11:50:00,56.39,56.4,56.35,56.38,8800.0,48.9516,48.9603,48.9169,48.9429,8800.0
2005-04-25 11:55:00,56.38,56.51,56.38,56.48,10600.0,48.9429,49.0558,48.9429,49.0297,10600.0
2005-04-25 12:00:00,56.48,56.5,56.46,56.48,16700.0,49.0297,49.0471,49.0124,49.0297,16700.0
2005-04-25 12:05:00,56.48,56.48,56.35,56.36,8000.0,49.0297,49.0297,48.9169,48.9255,8000.0
2005-04-25 12:10:00,56.36,56.37,56.35,56.36,6500.0,48.9255,48.9342,48.9169,48.9255,6500.0
2005-04-25 12:15:00,56.36,56.37,56.3,56.3,5300.0,48.9255,48.9342,48.8735,48.8735,5300.0
2005-04-25 12:20:00,56.31,56.35,56.23,56.34,16700.0,48.8821,48.9169,48.8127,48.9082,16700.0
2005-04-25 12:25:00,56.34,56.4,56.32,56.4,4100.0,48.9082,48.9603,48.8908,48.9603,4100.0
2005-04-25 12:30:00,56.41,56.41,56.37,56.39,3700.0,48.969,48.969,48.9342,48.9516,3700.0
2005-04-25 12:35:00,56.39,56.39,56.3,56.3,4600.0,48.9516,48.9516,48.8735,48.8735,4600.0
2005-04-25 12:40:00,56.3,56.37,56.3,56.36,7900.0,48.8735,48.9342,48.8735,48.9255,7900.0
2005-04-25 12:45:00,56.31,56.37,56.31,56.36,2600.0,48.8821,48.9342,48.8821,48.9255,2600.0
2005-04-25 12:50:00,56.34,56.41,56.32,56.41,4400.0,48.9082,48.969,48.8908,48.969,4400.0
2005-04-25 12:55:00,56.38,56.5,56.38,56.46,9800.0,48.9429,49.0471,48.9429,49.0124,9800.0
2005-04-25 13:00:00,56.45,56.45,56.33,56.39,5000.0,49.0037,49.0037,48.8995,48.9516,5000.0
2005-04-25 13:05:00,56.39,56.4,56.38,56.39,1800.0,48.9516,48.9603,48.9429,48.9516,1800.0
2005-04-25 13:10:00,56.39,56.46,56.38,56.46,8300.0,48.9516,49.0124,48.9429,49.0124,8300.0
2005-04-25 13:15:00,56.46,56.47,56.43,56.44,2000.0,49.0124,49.021,48.9863,48.995,2000.0
2005-04-25 13:20:00,56.45,56.6,56.45,56.6,12100.0,49.0037,49.1339,49.0037,49.1339,12100.0
2005-04-25 13:25:00,56.6,56.64,56.59,56.63,5000.0,49.1339,49.1686,49.1252,49.1599,5000.0
2005-04-25 13:30:00,56.63,56.71,56.63,56.66,8400.0,49.1599,49.2294,49.1599,49.186,8400.0
2005-04-25 13:35:00,56.65,56.68,56.62,56.68,4600.0,49.1773,49.2033,49.1512,49.2033,4600.0
2005-04-25 13:40:00,56.68,56.68,56.6,56.6,6800.0,49.2033,49.2033,49.1339,49.1339,6800.0
2005-04-25 13:45:00,56.6,56.61,56.5,56.5,7300.0,49.1339,49.1426,49.0471,49.0471,7300.0
2005-04-25 13:50:00,56.48,56.48,56.4,56.46,8100.0,49.0297,49.0297,48.9603,49.0124,8100.0
2005-04-25 13:55:00,56.46,56.52,56.43,56.52,7800.0,49.0124,49.0644,48.9863,49.0644,7800.0
2005-04-25 14:00:00,56.52,56.56,56.52,56.56,7300.0,49.0644,49.0992,49.0644,49.0992,7300.0
2005-04-25 14:05:00,56.58,56.67,56.58,56.67,8900.0,49.1165,49.1947,49.1165,49.1947,8900.0
2005-04-25 14:10:00,56.63,56.63,56.56,56.57,8200.0,49.1599,49.1599,49.0992,49.1078,8200.0
2005-04-25 14:15:00,56.57,56.64,56.57,56.62,6200.0,49.1078,49.1686,49.1078,49.1512,6200.0
2005-04-25 14:20:00,56.61,56.69,56.61,56.69,3800.0,49.1426,49.212,49.1426,49.212,3800.0
2005-04-25 14:25:00,56.69,56.78,56.68,56.75,6600.0,49.212,49.2901,49.2033,49.2641,6600.0
2005-04-25 14:30:00,56.75,56.86,56.75,56.79,13300.0,49.2641,49.3596,49.2641,49.2988,13300.0
2005-04-25 14:35:00,56.78,56.8,56.76,56.79,2800.0,49.2901,49.3075,49.2728,49.2988,2800.0
2005-04-25 14:40:00,56.79,56.8,56.72,56.78,14400.0,49.2988,49.3075,49.2381,49.2901,14400.0
2005-04-25 14:45:00,56.77,56.78,56.68,56.71,6800.0,49.2815,49.2901,49.2033,49.2294,6800.0
2005-04-25 14:50:00,56.7,56.71,56.66,56.69,6500.0,49.2207,49.2294,49.186,49.212,6500.0
2005-04-25 14:55:00,56.69,56.85,56.69,56.73,13900.0,49.212,49.3509,49.212,49.2467,13900.0
2005-04-25 15:00:00,56.72,56.72,56.65,56.65,10900.0,49.2381,49.2381,49.1773,49.1773,10900.0
2005-04-25 15:05:00,56.65,56.71,56.65,56.66,11400.0,49.1773,49.2294,49.1773,49.186,11400.0
2005-04-25 15:10:00,56.65,56.71,56.62,56.7,10100.0,49.1773,49.2294,49.1512,49.2207,10100.0
2005-04-25 15:15:00,56.69,56.69,56.64,56.64,10200.0,49.212,49.212,49.1686,49.1686,10200.0
2005-04-25 15:20:00,56.63,56.7,56.62,56.64,11200.0,49.1599,49.2207,49.1512,49.1686,11200.0
2005-04-25 15:25:00,56.65,56.77,56.63,56.73,12000.0,49.1773,49.2815,49.1599,49.2467,12000.0
2005-04-25 15:30:00,56.73,56.81,56.73,56.81,6900.0,49.2467,49.3162,49.2467,49.3162,6900.0
2005-04-25 15:35:00,56.82,56.83,56.71,56.71,4900.0,49.3249,49.3335,49.2294,49.2294,4900.0
2005-04-25 15:40:00,56.7,56.75,56.69,56.74,16000.0,49.2207,49.2641,49.212,49.2554,16000.0
2005-04-25 15:45:00,56.75,56.77,56.65,56.7,23500.0,49.2641,49.2815,49.1773,49.2207,23500.0
2005-04-25 15:50:00,56.71,56.72,56.65,56.65,18700.0,49.2294,49.2381,49.1773,49.1773,18700.0
2005-04-25 15:55:00,56.65,56.71,56.62,56.71,20000.0,49.1773,49.2294,49.1512,49.2294,20000.0
2005-04-26 09:30:00,55.6,55.85,55.6,55.82,45900.0,48.2658,48.4828,48.2658,48.4568,45900.0
2005-04-26 09:35:00,55.86,56.3,55.86,56.15,10400.0,48.4915,48.8735,48.4915,48.7432,10400.0
2005-04-26 09:40:00,56.15,56.15,56.08,56.1,10600.0,48.7432,48.7432,48.6825,48.6998,10600.0
2005-04-26 09:45:00,56.1,56.1,55.76,55.8,22200.0,48.6998,48.6998,48.4047,48.4394,22200.0
2005-04-26 09:50:00,55.8,55.96,55.76,55.96,7700.0,48.4394,48.5783,48.4047,48.5783,7700.0
2005-04-26 09:55:00,55.97,55.99,55.96,55.97,3400.0,48.587,48.6044,48.5783,48.587,3400.0
2005-04-26 10:00:00,56.0,56.01,55.96,55.96,13900.0,48.613,48.6217,48.5783,48.5783,13900.0
2005-04-26 10:05:00,55.97,55.99,55.95,55.99,14200.0,48.587,48.6044,48.5696,48.6044,14200.0
2005-04-26 10:10:00,55.97,56.0,55.95,55.99,49000.0,48.587,48.613,48.5696,48.6044,49000.0
2005-04-26 10:15:00,55.96,56.09,55.96,56.06,13700.0,48.5783,48.6912,48.5783,48.6651,13700.0
2005-04-26 10:20:00,56.05,56.08,56.03,56.03,11900.0,48.6564,48.6825,48.6391,48.6391,11900.0
2005-04-26 10:25:00,56.03,56.03,56.01,56.02,3500.0,48.6391,48.6391,48.6217,48.6304,3500.0
2005-04-26 10:30:00,56.01,56.05,55.98,56.02,7900.0,48.6217,48.6564,48.5957,48.6304,7900.0
2005-04-26 10:35:00,56.0,56.0,55.86,55.89,6400.0,48.613,48.613,48.4915,48.5175,6400.0
2005-04-26 10:40:00,55.9,55.9,55.75,55.78,6200.0,48.5262,48.5262,48.396,48.4221,6200.0
2005-04-26 10:45:00,55.76,55.87,55.68,55.68,9100.0,48.4047,48.5002,48.3352,48.3352,9100.0
2005-04-26 10:50:00,55.72,55.72,55.67,55.7,5300.0,48.37,48.37,48.3266,48.3526,5300.0
2005-04-26 10:55:00,55.7,55.7,55.32,55.4,15600.0,48.3526,48.3526,48.0227,48.0922,15600.0
2005-04-26 11:00:00,55.45,55.57,55.45,55.53,35200.0,48.1356,48.2398,48.1356,48.205,35200.0
2005-04-26 11:05:00,55.55,55.58,55.53,55.54,15300.0,48.2224,48.2484,48.205,48.2137,15300.0
2005-04-26 11:10:00,55.54,55.54,55.47,55.51,13400.0,48.2137,48.2137,48.1529,48.1877,13400.0
2005-04-26 11:15:00,55.51,55.51,55.41,55.48,14100.0,48.1877,48.1877,48.1009,48.1616,14100.0
2005-04-26 11:20:00,55.48,55.48,55.38,55.38,51900.0,48.1616,48.1616,48.0748,48.0748,51900.0
2005-04-26 11:25:00,55.39,55.43,55.39,55.43,30300.0,48.0835,48.1182,48.0835,48.1182,30300.0
2005-04-26 11:30:00,55.42,55.43,55.4,55.4,7400.0,48.1095,48.1182,48.0922,48.0922,7400.0
2005-04-26 11:35:00,55.41,55.42,55.39,55.41,2400.0,48.1009,48.1095,48.0835,48.1009,2400.0
2005-04-26 11:40:00,55.41,55.51,55.4,55.46,3000.0,48.1009,48.1877,48.0922,48.1443,3000.0
2005-04-26 11:45:00,55.49,55.54,55.47,55.54,3700.0,48.1703,48.2137,48.1529,48.2137,3700.0
2005-04-26 11:50:00,55.5,55.51,55.3,55.3,4800.0,48.179,48.1877,48.0054,48.0054,4800.0
2005-04-26 11:55:00,55.25,55.25,55.11,55.18,8600.0,47.962,47.962,47.8404,47.9012,8600.0
2005-04-26 12:00:00,55.18,55.36,55.17,55.2,7900.0,47.9012,48.0575,47.8925,47.9186,7900.0
2005-04-26 12:05:00,55.23,55.5,55.23,55.5,6700.0,47.9446,48.179,47.9446,48.179,6700.0
2005-04-26 12:10:00,55.5,55.53,55.5,55.53,2900.0,48.179,48.205,48.179,48.205,2900.0
2005-04-26 12:15:00,55.53,55.55,55.42,55.42,7100.0,48.205,48.2224,48.1095,48.1095,7100.0
2005-04-26 12:20:00,55.35,55.46,55.35,55.35,5600.0,48.0488,48.1443,48.0488,48.0488,5600.0
2005-04-26 12:25:00,55.37,55.4,55.37,55.39,2500.0,48.0661,48.0922,48.0661,48.0835,2500.0
2005-04-26 12:30:00,55.4,55.43,55.39,55.39,2700.0,48.0922,48.1182,48.0835,48.0835,2700.0
2005-04-26 12:35:00,55.38,55.41,55.35,55.35,3000.0,48.0748,48.1009,48.0488,48.0488,3000.0
2005-04-26 12:40:00,55.31,55.37,55.31,55.35,5300.0,48.0141,48.0661,48.0141,48.0488,5300.0
2005-04-26 12:45:00,55.34,55.36,55.33,55.34,2200.0,48.0401,48.0575,48.0314,48.0401,2200.0
2005-04-26 12:50:00,55.34,55.36,55.33,55.36,2600.0,48.0401,48.0575,48.0314,48.0575,2600.0
2005-04-26 12:55:00,55.37,55.37,55.2,55.25,9300.0,48.0661,48.0661,47.9186,47.962,9300.0
2005-04-26 13:00:00,55.23,55.31,55.23,55.31,23300.0,47.9446,48.0141,47.9446,48.0141,23300.0
2005-04-26 13:05:00,55.31,55.32,55.26,55.28,6900.0,48.0141,48.0227,47.9706,47.988,6900.0
2005-04-26 13:10:00,55.29,55.42,55.28,55.35,6500.0,47.9967,48.1095,47.988,48.0488,6500.0
2005-04-26 13:15:00,55.35,55.4,55.31,55.31,5300.0,48.0488,48.0922,48.0141,48.0141,5300.0
2005-04-26 13:20:00,55.35,55.36,55.33,55.36,2600.0,48.0488,48.0575,48.0314,48.0575,2600.0
2005-04-26 13:25:00,55.35,55.36,55.31,55.32,5900.0,48.0488,48.0575,48.0141,48.0227,5900.0
2005-04-26 13:30:00,55.31,55.36,55.31,55.31,5400.0,48.0141,48.0575,48.0141,48.0141,5400.0
2005-04-26 13:35:00,55.31,55.32,55.25,55.25,5800.0,48.0141,48.0227,47.962,47.962,5800.0
2005-04-26 13:40:00,55.25,55.34,55.24,55.3,19600.0,47.962,48.0401,47.9533,48.0054,19600.0
2005-04-26 13:45:00,55.29,55.31,55.25,55.29,9800.0,47.9967,48.0141,47.962,47.9967,9800.0
2005-04-26 13:50:00,55.27,55.29,55.22,55.24,6900.0,47.9793,47.9967,47.9359,47.9533,6900.0
2005-04-26 13:55:00,55.23,55.37,55.23,55.3,21800.0,47.9446,48.0661,47.9446,48.0054,21800.0
2005-04-26 14:00:00,55.33,55.36,55.3,55.36,3200.0,48.0314,48.0575,48.0054,48.0575,3200.0
2005-04-26 14:05:00,55.37,55.37,55.25,55.25,9600.0,48.0661,48.0661,47.962,47.962,9600.0
2005-04-26 14:10:00,55.25,55.4,55.25,55.36,9800.0,47.962,48.0922,47.962,48.0575,9800.0
2005-04-26 14:15:00,55.35,55.35,55.2,55.24,4000.0,48.0488,48.0488,47.9186,47.9533,4000.0
2005-04-26 14:20:00,55.25,55.25,55.16,55.18,8700.0,47.962,47.962,47.8838,47.9012,8700.0
2005-04-26 14:25:00,55.2,55.21,55.14,55.17,23100.0,47.9186,47.9272,47.8665,47.8925,23100.0
2005-04-26 14:30:00,55.18,55.24,55.15,55.2,6200.0,47.9012,47.9533,47.8752,47.9186,6200.0
2005-04-26 14:35:00,55.2,55.29,55.16,55.16,10200.0,47.9186,47.9967,47.8838,47.8838,10200.0
2005-04-26 14:40:00,55.17,55.25,55.15,55.21,12200.0,47.8925,47.962,47.8752,47.9272,12200.0
2005-04-26 14:45:00,55.21,55.26,55.2,55.2,29900.0,47.9272,47.9706,47.9186,47.9186,29900.0
2005-04-26 14:50:00,55.17,55.19,55.05,55.06,16500.0,47.8925,47.9099,47.7883,47.797,16500.0
2005-04-26 14:55:00,55.05,55.14,55.05,55.1,10400.0,47.7883,47.8665,47.7883,47.8318,10400.0
2005-04-26 15:00:00,55.1,55.21,55.1,55.2,19500.0,47.8318,47.9272,47.8318,47.9186,19500.0
2005-04-26 15:05:00,55.2,55.25,55.18,55.19,12700.0,47.9186,47.962,47.9012,47.9099,12700.0
2005-04-26 15:10:00,55.18,55.23,55.13,55.14,14000.0,47.9012,47.9446,47.8578,47.8665,14000.0
2005-04-26 15:15:00,55.12,55.14,55.1,55.11,18900.0,47.8491,47.8665,47.8318,47.8404,18900.0
2005-04-26 15:20:00,55.11,55.22,55.11,55.19,23700.0,47.8404,47.9359,47.8404,47.9099,23700.0
2005-04-26 15:25:00,55.16,55.17,55.06,55.06,12100.0,47.8838,47.8925,47.797,47.797,12100.0
2005-04-26 15:30:00,55.06,55.09,55.01,55.01,20500.0,47.797,47.8231,47.7536,47.7536,20500.0
2005-04-26 15:35:00,55.01,55.02,54.92,54.95,43600.0,47.7536,47.7623,47.6755,47.7015,43600.0
2005-04-26 15:40:00,54.94,54.94,54.7,54.8,32300.0,47.6929,47.6929,47.4845,47.5713,32300.0
2005-04-26 15:45:00,54.83,54.87,54.63,54.63,23500.0,47.5974,47.6321,47.4238,47.4238,23500.0
2005-04-26 15:50:00,54.64,54.65,54.59,54.6,28000.0,47.4324,47.4411,47.389,47.3977,28000.0
2005-04-26 15:55:00,54.59,54.7,54.55,54.66,27000.0,47.389,47.4845,47.3543,47.4498,27000.0
2005-04-27 09:30:00,54.28,54.3,54.28,54.3,12400.0,47.1199,47.1373,47.1199,47.1373,12400.0
2005-04-27 09:35:00,54.3,54.3,54.2,54.29,6000.0,47.1373,47.1373,47.0505,47.1286,6000.0
2005-04-27 09:40:00,54.27,54.49,54.27,54.49,5800.0,47.1112,47.3022,47.1112,47.3022,5800.0
2005-04-27 09:45:00,54.45,54.48,54.4,54.42,7700.0,47.2675,47.2935,47.2241,47.2415,7700.0
2005-04-27 09:50:00,54.41,54.44,54.26,54.31,6300.0,47.2328,47.2588,47.1026,47.146,6300.0
2005-04-27 09:55:00,54.31,54.44,54.29,54.44,5300.0,47.146,47.2588,47.1286,47.2588,5300.0
2005-04-27 10:00:00,54.44,54.45,54.35,54.4,11700.0,47.2588,47.2675,47.1807,47.2241,11700.0
2005-04-27 10:05:00,54.39,54.45,54.39,54.45,4600.0,47.2154,47.2675,47.2154,47.2675,4600.0
2005-04-27 10:10:00,54.47,54.59,54.47,54.59,7700.0,47.2849,47.389,47.2849,47.389,7700.0
2005-04-27 10:15:00,54.59,54.65,54.59,54.62,9400.0,47.389,47.4411,47.389,47.4151,9400.0
2005-04-27 10:20:00,54.62,54.62,54.52,54.55,11900.0,47.4151,47.4151,47.3283,47.3543,11900.0
2005-04-27 10:25:00,54.57,54.64,54.55,54.62,13900.0,47.3717,47.4324,47.3543,47.4151,13900.0
2005-04-27 10:30:00,54.63,54.67,54.61,54.65,45100.0,47.4238,47.4585,47.4064,47.4411,45100.0
2005-04-27 10:35:00,54.65,54.7,54.65,54.69,7400.0,47.4411,47.4845,47.4411,47.4758,7400.0
2005-04-27 10:40:00,54.68,54.68,54.6,54.6,36200.0,47.4672,47.4672,47.3977,47.3977,36200.0
2005-04-27 10:45:00,54.6,54.6,54.48,54.49,10400.0,47.3977,47.3977,47.2935,47.3022,10400.0
2005-04-27 10:50:00,54.46,54.46,54.37,54.45,13000.0,47.2762,47.2762,47.198,47.2675,13000.0
2005-04-27 10:55:00,54.44,54.45,54.35,54.35,21500.0,47.2588,47.2675,47.1807,47.1807,21500.0
2005-04-27 11:00:00,54.35,54.43,54.35,54.37,9300.0,47.1807,47.2501,47.1807,47.198,9300.0
2005-04-27 11:05:00,54.37,54.37,54.34,54.34,10400.0,47.198,47.198,47.172,47.172,10400.0
2005-04-27 11:10:00,54.27,54.34,54.27,54.34,300.0,47.1112,47.172,47.1112,47.172,300.0
2005-04-27 11:15:00,54.33,54.33,54.29,54.3,24800.0,47.1633,47.1633,47.1286,47.1373,24800.0
2005-04-27 11:20:00,54.29,54.33,54.23,54.29,7300.0,47.1286,47.1633,47.0765,47.1286,7300.0
2005-04-27 11:25:00,54.3,54.38,54.29,54.35,4700.0,47.1373,47.2067,47.1286,47.1807,4700.0
2005-04-27 11:30:00,54.32,54.32,54.25,54.31,5500.0,47.1546,47.1546,47.0939,47.146,5500.0
2005-04-27 11:35:00,54.33,54.33,54.21,54.21,5400.0,47.1633,47.1633,47.0592,47.0592,5400.0
2005-04-27 11:40:00,54.2,54.2,54.05,54.09,7100.0,47.0505,47.0505,46.9203,46.955,7100.0
2005-04-27 11:45:00,54.1,54.15,54.05,54.15,6800.0,46.9637,47.0071,46.9203,47.0071,6800.0
2005-04-27 11:50:00,54.15,54.15,54.13,54.15,2200.0,47.0071,47.0071,46.9897,47.0071,2200.0
2005-04-27 11:55:00,54.15,54.29,54.15,54.29,3800.0,47.0071,47.1286,47.0071,47.1286,3800.0
2005-04-27 12:00:00,54.29,54.39,54.25,54.35,13400.0,47.1286,47.2154,47.0939,47.1807,13400.0
2005-04-27 12:05:00,54.32,54.38,54.28,54.35,7000.0,47.1546,47.2067,47.1199,47.1807,7000.0
2005-04-27 12:10:00,54.34,54.34,54.09,54.26,8600.0,47.172,47.172,46.955,47.1026,8600.0
2005-04-27 12:15:00,54.25,54.33,54.24,54.29,4800.0,47.0939,47.1633,47.0852,47.1286,4800.0
2005-04-27 12:20:00,54.32,54.32,54.26,54.28,2100.0,47.1546,47.1546,47.1026,47.1199,2100.0
2005-04-27 12:25:00,54.3,54.36,54.3,54.36,2100.0,47.1373,47.1894,47.1373,47.1894,2100.0
2005-04-27 12:30:00,54.37,54.4,54.37,54.38,2700.0,47.198,47.2241,47.198,47.2067,2700.0
2005-04-27 12:35:00,54.37,54.37,54.34,54.34,1800.0,47.198,47.198,47.172,47.172,1800.0
2005-04-27 12:40:00,54.35,54.37,54.34,54.35,3000.0,47.1807,47.198,47.172,47.1807,3000.0
2005-04-27 12:45:00,54.35,54.35,54.29,54.29,26500.0,47.1807,47.1807,47.1286,47.1286,26500.0
2005-04-27 12:50:00,54.29,54.29,54.24,54.25,14000.0,47.1286,47.1286,47.0852,47.0939,14000.0
2005-04-27 12:55:00,54.25,54.25,54.07,54.14,9100.0,47.0939,47.0939,46.9376,46.9984,9100.0
2005-04-27 13:00:00,54.14,54.14,53.96,53.96,39300.0,46.9984,46.9984,46.8421,46.8421,39300.0
2005-04-27 13:05:00,53.96,54.0,53.92,53.95,19100.0,46.8421,46.8769,46.8074,46.8334,19100.0
2005-04-27 13:10:00,53.95,54.14,53.95,54.12,39200.0,46.8334,46.9984,46.8334,46.981,39200.0
2005-04-27 13:15:00,54.16,54.2,54.04,54.11,16100.0,47.0157,47.0505,46.9116,46.9723,16100.0
2005-04-27 13:20:00,54.08,54.08,53.98,54.06,10700.0,46.9463,46.9463,46.8595,46.9289,10700.0
2005-04-27 13:25:00,54.07,54.11,54.07,54.08,11500.0,46.9376,46.9723,46.9376,46.9463,11500.0
2005-04-27 13:30:00,54.13,54.25,54.09,54.25,32600.0,46.9897,47.0939,46.955,47.0939,32600.0
2005-04-27 13:35:00,54.26,54.3,54.25,54.29,9100.0,47.1026,47.1373,47.0939,47.1286,9100.0
2005-04-27 13:40:00,54.29,54.29,54.16,54.19,5100.0,47.1286,47.1286,47.0157,47.0418,5100.0
2005-04-27 13:45:00,54.19,54.19,54.1,54.13,24100.0,47.0418,47.0418,46.9637,46.9897,24100.0
2005-04-27 13:50:00,54.15,54.25,54.14,54.19,28400.0,47.0071,47.0939,46.9984,47.0418,28400.0
2005-04-27 13:55:00,54.17,54.24,54.17,54.22,3600.0,47.0244,47.0852,47.0244,47.0678,3600.0
2005-04-27 14:00:00,54.23,54.29,54.15,54.26,7700.0,47.0765,47.1286,47.0071,47.1026,7700.0
2005-04-27 14:05:00,54.26,54.29,54.22,54.23,11400.0,47.1026,47.1286,47.0678,47.0765,11400.0
2005-04-27 14:10:00,54.25,54.25,54.15,54.21,4100.0,47.0939,47.0939,47.0071,47.0592,4100.0
2005-04-27 14:15:00,54.21,54.23,54.21,54.23,2700.0,47.0592,47.0765,47.0592,47.0765,2700.0
2005-04-27 14:20:00,54.23,54.31,54.23,54.27,16900.0,47.0765,47.146,47.0765,47.1112,16900.0
2005-04-27 14:25:00,54.27,54.3,54.19,54.21,8600.0,47.1112,47.1373,47.0418,47.0592,8600.0
2005-04-27 14:30:00,54.21,54.33,54.19,54.33,11500.0,47.0592,47.1633,47.0418,47.1633,11500.0
2005-04-27 14:35:00,54.33,54.33,54.23,54.31,14400.0,47.1633,47.1633,47.0765,47.146,14400.0
2005-04-27 14:40:00,54.31,54.32,54.17,54.17,3700.0,47.146,47.1546,47.0244,47.0244,3700.0
2005-04-27 14:45:00,54.18,54.19,54.18,54.18,6800.0,47.0331,47.0418,47.0331,47.0331,6800.0
2005-04-27 14:50:00,54.17,54.23,54.15,54.2,10900.0,47.0244,47.0765,47.0071,47.0505,10900.0
2005-04-27 14:55:00,54.2,54.27,54.2,54.25,5600.0,47.0505,47.1112,47.0505,47.0939,5600.0
2005-04-27 15:00:00,54.25,54.39,54.24,54.35,13300.0,47.0939,47.2154,47.0852,47.1807,13300.0
2005-04-27 15:05:00,54.35,54.35,54.28,54.3,13300.0,47.1807,47.1807,47.1199,47.1373,13300.0
2005-04-27 15:10:00,54.31,54.48,54.28,54.4,10900.0,47.146,47.2935,47.1199,47.2241,10900.0
2005-04-27 15:15:00,54.41,54.41,54.33,54.39,10200.0,47.2328,47.2328,47.1633,47.2154,10200.0
2005-04-27 15:20:00,54.39,54.39,54.0,54.34,46500.0,47.2154,47.2154,46.8769,47.172,46500.0
2005-04-27 15:25:00,54.34,54.35,54.22,54.24,23800.0,47.172,47.1807,47.0678,47.0852,23800.0
2005-04-27 15:30:00,54.25,54.26,54.2,54.25,36500.0,47.0939,47.1026,47.0505,47.0939,36500.0
2005-04-27 15:35:00,54.26,54.28,54.23,54.28,14000.0,47.1026,47.1199,47.0765,47.1199,14000.0
2005-04-27 15:40:00,54.28,54.3,54.24,54.26,23200.0,47.1199,47.1373,47.0852,47.1026,23200.0
2005-04-27 15:45:00,54.26,54.28,54.22,54.27,18900.0,47.1026,47.1199,47.0678,47.1112,18900.0
2005-04-27 15:50:00,54.22,54.34,54.14,54.3,35700.0,47.0678,47.172,46.9984,47.1373,35700.0
2005-04-27 15:55:00,54.23,54.3,54.2,54.2,21900.0,47.0765,47.1373,47.0505,47.0505,21900.0
2005-04-28 09:30:00,54.19,54.19,54.16,54.16,7500.0,47.0418,47.0418,47.0157,47.0157,7500.0
2005-04-28 09:35:00,54.16,54.17,54.09,54.09,2900.0,47.0157,47.0244,46.955,46.955,2900.0
2005-04-28 09:40:00,54.07,54.07,54.0,54.07,6600.0,46.9376,46.9376,46.8769,46.9376,6600.0
2005-04-28 09:45:00,54.07,54.07,53.97,53.98,30700.0,46.9376,46.9376,46.8508,46.8595,30700.0
2005-04-28 09:50:00,53.97,53.97,53.67,53.74,27800.0,46.8508,46.8508,46.5904,46.6512,27800.0
2005-04-28 09:55:00,53.75,53.75,53.47,53.47,31300.0,46.6598,46.6598,46.4168,46.4168,31300.0
2005-04-28 10:00:00,53.43,53.43,53.3,53.3,5800.0,46.382,46.382,46.2692,46.2692,5800.0
2005-04-28 10:05:00,53.3,53.3,53.16,53.16,40700.0,46.2692,46.2692,46.1477,46.1477,40700.0
2005-04-28 10:10:00,53.13,53.2,53.04,53.09,12900.0,46.1216,46.1824,46.0435,46.0869,12900.0
2005-04-28 10:15:00,53.06,53.13,52.85,53.11,89000.0,46.0608,46.1216,45.8786,46.1043,89000.0
2005-04-28 10:20:00,53.11,53.18,53.03,53.17,12300.0,46.1043,46.165,46.0348,46.1563,12300.0
2005-04-28 10:25:00,53.11,53.23,53.09,53.23,4300.0,46.1043,46.2084,46.0869,46.2084,4300.0
2005-04-28 10:30:00,53.24,53.28,53.2,53.25,7000.0,46.2171,46.2518,46.1824,46.2258,7000.0
2005-04-28 10:35:00,53.21,53.22,53.0,53.01,11000.0,46.1911,46.1997,46.0088,46.0174,11000.0
2005-04-28 10:40:00,53.0,53.09,53.0,53.09,12000.0,46.0088,46.0869,46.0088,46.0869,12000.0
2005-04-28 10:45:00,53.05,53.11,52.99,53.05,2000.0,46.0522,46.1043,46.0001,46.0522,2000.0
2005-04-28 10:50:00,53.04,53.14,52.97,52.97,7300.0,46.0435,46.1303,45.9827,45.9827,7300.0
2005-04-28 10:55:00,52.93,53.12,52.93,53.12,6600.0,45.948,46.1129,45.948,46.1129,6600.0
2005-04-28 11:00:00,53.13,53.17,53.02,53.02,7200.0,46.1216,46.1563,46.0261,46.0261,7200.0
2005-04-28 11:05:00,53.03,53.11,53.02,53.1,11900.0,46.0348,46.1043,46.0261,46.0956,11900.0
2005-04-28 11:10:00,53.1,53.14,53.1,53.14,9700.0,46.0956,46.1303,46.0956,46.1303,9700.0
2005-04-28 11:15:00,53.14,53.32,53.14,53.31,8200.0,46.1303,46.2866,46.1303,46.2779,8200.0
2005-04-28 11:20:00,53.32,53.4,53.31,53.39,9400.0,46.2866,46.356,46.2779,46.3473,9400.0
2005-04-28 11:25:00,53.39,53.44,53.35,53.38,12900.0,46.3473,46.3907,46.3126,46.3386,12900.0
2005-04-28 11:30:00,53.37,53.4,53.3,53.34,28700.0,46.33,46.356,46.2692,46.3039,28700.0
2005-04-28 11:35:00,53.35,53.43,53.33,53.33,7500.0,46.3126,46.382,46.2952,46.2952,7500.0
2005-04-28 11:40:00,53.33,53.34,53.2,53.2,6800.0,46.2952,46.3039,46.1824,46.1824,6800.0
2005-04-28 11:45:00,53.2,53.27,53.2,53.27,9800.0,46.1824,46.2431,46.1824,46.2431,9800.0
2005-04-28 11:50:00,53.27,53.27,53.2,53.24,12500.0,46.2431,46.2431,46.1824,46.2171,12500.0
2005-04-28 11:55:00,53.27,53.35,53.27,53.29,2300.0,46.2431,46.3126,46.2431,46.2605,2300.0
2005-04-28 12:00:00,53.33,53.35,53.27,53.35,2900.0,46.2952,46.3126,46.2431,46.3126,2900.0
2005-04-28 12:05:00,53.36,53.37,53.27,53.35,4500.0,46.3213,46.33,46.2431,46.3126,4500.0
2005-04-28 12:10:00,53.32,53.42,53.28,53.42,2800.0,46.2866,46.3734,46.2518,46.3734,2800.0
2005-04-28 12:15:00,53.4,53.48,53.33,53.46,14500.0,46.356,46.4254,46.2952,46.4081,14500.0
2005-04-28 12:20:00,53.42,53.47,53.42,53.47,2900.0,46.3734,46.4168,46.3734,46.4168,2900.0
2005-04-28 12:25:00,53.48,53.49,53.42,53.42,7000.0,46.4254,46.4341,46.3734,46.3734,7000.0
2005-04-28 12:30:00,53.4,53.48,53.35,53.35,18300.0,46.356,46.4254,46.3126,46.3126,18300.0
2005-04-28 12:35:00,53.36,53.42,53.26,53.28,5700.0,46.3213,46.3734,46.2345,46.2518,5700.0
2005-04-28 12:40:00,53.25,53.25,53.19,53.2,3700.0,46.2258,46.2258,46.1737,46.1824,3700.0
2005-04-28 12:45:00,53.2,53.27,53.19,53.21,3000.0,46.1824,46.2431,46.1737,46.1911,3000.0
2005-04-28 12:50:00,53.21,53.21,53.16,53.16,2600.0,46.1911,46.1911,46.1477,46.1477,2600.0
2005-04-28 12:55:00,53.16,53.17,53.15,53.17,4200.0,46.1477,46.1563,46.139,46.1563,4200.0
2005-04-28 13:00:00,53.19,53.36,53.19,53.29,5000.0,46.1737,46.3213,46.1737,46.2605,5000.0
2005-04-28 13:05:00,53.28,53.31,53.28,53.31,1000.0,46.2518,46.2779,46.2518,46.2779,1000.0
2005-04-28 13:10:00,53.32,53.32,53.28,53.32,2700.0,46.2866,46.2866,46.2518,46.2866,2700.0
2005-04-28 13:15:00,53.31,53.31,53.21,53.27,4100.0,46.2779,46.2779,46.1911,46.2431,4100.0
2005-04-28 13:20:00,53.28,53.38,53.27,53.33,2700.0,46.2518,46.3386,46.2431,46.2952,2700.0
2005-04-28 13:25:00,53.35,53.36,53.35,53.35,15600.0,46.3126,46.3213,46.3126,46.3126,15600.0
2005-04-28 13:30:00,53.35,53.35,53.3,53.34,3500.0,46.3126,46.3126,46.2692,46.3039,3500.0
2005-04-28 13:35:00,53.34,53.38,53.29,53.38,1400.0,46.3039,46.3386,46.2605,46.3386,1400.0
2005-04-28 13:40:00,53.39,53.4,53.32,53.34,5500.0,46.3473,46.356,46.2866,46.3039,5500.0
2005-04-28 13:45:00,53.34,53.35,53.33,53.34,2600.0,46.3039,46.3126,46.2952,46.3039,2600.0
2005-04-28 13:50:00,53.35,53.48,53.34,53.44,11400.0,46.3126,46.4254,46.3039,46.3907,11400.0
2005-04-28 13:55:00,53.43,53.49,53.38,53.38,12800.0,46.382,46.4341,46.3386,46.3386,12800.0
2005-04-28 14:00:00,53.39,53.42,53.35,53.42,48300.0,46.3473,46.3734,46.3126,46.3734,48300.0
2005-04-28 14:05:00,53.42,53.48,53.35,53.35,11500.0,46.3734,46.4254,46.3126,46.3126,11500.0
2005-04-28 14:10:00,53.35,53.35,53.29,53.29,2700.0,46.3126,46.3126,46.2605,46.2605,2700.0
2005-04-28 14:15:00,53.3,53.32,53.3,53.32,2300.0,46.2692,46.2866,46.2692,46.2866,2300.0
2005-04-28 14:20:00,53.32,53.32,53.05,53.16,11300.0,46.2866,46.2866,46.0522,46.1477,11300.0
2005-04-28 14:25:00,53.16,53.19,53.15,53.19,9800.0,46.1477,46.1737,46.139,46.1737,9800.0
2005-04-28 14:30:00,53.19,53.34,53.19,53.28,8300.0,46.1737,46.3039,46.1737,46.2518,8300.0
2005-04-28 14:35:00,53.27,53.32,53.22,53.27,8300.0,46.2431,46.2866,46.1997,46.2431,8300.0
2005-04-28 14:40:00,53.28,53.3,53.24,53.3,3000.0,46.2518,46.2692,46.2171,46.2692,3000.0
2005-04-28 14:45:00,53.29,53.29,53.15,53.21,4500.0,46.2605,46.2605,46.139,46.1911,4500.0
2005-04-28 14:50:00,53.22,53.22,53.16,53.17,8600.0,46.1997,46.1997,46.1477,46.1563,8600.0
2005-04-28 14:55:00,53.17,53.24,53.12,53.2,13400.0,46.1563,46.2171,46.1129,46.1824,13400.0
2005-04-28 15:00:00,53.19,53.23,53.16,53.23,3700.0,46.1737,46.2084,46.1477,46.2084,3700.0
2005-04-28 15:05:00,53.22,53.27,53.18,53.18,3800.0,46.1997,46.2431,46.165,46.165,3800.0
2005-04-28 15:10:00,53.17,53.17,53.12,53.13,4800.0,46.1563,46.1563,46.1129,46.1216,4800.0
2005-04-28 15:15:00,53.15,53.15,53.06,53.07,28200.0,46.139,46.139,46.0608,46.0695,28200.0
2005-04-28 15:20:00,53.09,53.21,53.08,53.16,10400.0,46.0869,46.1911,46.0782,46.1477,10400.0
2005-04-28 15:25:00,53.15,53.17,53.11,53.12,6500.0,46.139,46.1563,46.1043,46.1129,6500.0
2005-04-28 15:30:00,53.11,53.11,53.02,53.11,34600.0,46.1043,46.1043,46.0261,46.1043,34600.0
2005-04-28 15:35:00,53.11,53.22,53.11,53.16,15600.0,46.1043,46.1997,46.1043,46.1477,15600.0
2005-04-28 15:40:00,53.16,53.17,53.12,53.13,6400.0,46.1477,46.1563,46.1129,46.1216,6400.0
2005-04-28 15:45:00,53.11,53.11,52.77,52.85,21700.0,46.1043,46.1043,45.8091,45.8786,21700.0
2005-04-28 15:50:00,52.8,53.0,52.8,52.96,8300.0,45.8351,46.0088,45.8351,45.974,8300.0
2005-04-28 15:55:00,52.97,52.97,52.88,52.9,13200.0,45.9827,45.9827,45.9046,45.922,13200.0
2005-04-29 09:35:00,53.26,53.4,53.21,53.4,9200.0,46.2345,46.356,46.1911,46.356,9200.0
2005-04-29 09:40:00,53.4,53.45,53.28,53.28,3800.0,46.356,46.3994,46.2518,46.2518,3800.0
2005-04-29 09:45:00,53.26,53.3,53.21,53.21,10700.0,46.2345,46.2692,46.1911,46.1911,10700.0
2005-04-29 09:50:00,53.21,53.25,53.19,53.25,39000.0,46.1911,46.2258,46.1737,46.2258,39000.0
2005-04-29 09:55:00,53.15,53.15,52.91,52.91,10400.0,46.139,46.139,45.9306,45.9306,10400.0
2005-04-29 10:00:00,52.94,53.03,52.86,52.86,4100.0,45.9567,46.0348,45.8872,45.8872,4100.0
2005-04-29 10:05:00,52.81,52.86,52.73,52.75,21100.0,45.8438,45.8872,45.7744,45.7917,21100.0
2005-04-29 10:10:00,52.72,52.72,52.32,52.32,8600.0,45.7657,45.7657,45.4185,45.4185,8600.0
2005-04-29 10:15:00,52.43,52.59,52.32,52.58,29000.0,45.514,45.6528,45.4185,45.6442,29000.0
2005-04-29 10:20:00,52.58,52.59,52.4,52.46,7100.0,45.6442,45.6528,45.4879,45.54,7100.0
2005-04-29 10:25:00,52.41,52.41,52.16,52.23,12700.0,45.4966,45.4966,45.2796,45.3403,12700.0
2005-04-29 10:30:00,52.24,52.37,52.24,52.25,5900.0,45.349,45.4619,45.349,45.3577,5900.0
2005-04-29 10:35:00,52.26,52.3,52.23,52.26,3400.0,45.3664,45.4011,45.3403,45.3664,3400.0
2005-04-29 10:40:00,52.28,52.28,52.1,52.15,5000.0,45.3837,45.3837,45.2275,45.2709,5000.0
2005-04-29 10:45:00,52.14,52.17,51.84,51.84,14700.0,45.2622,45.2882,45.0018,45.0018,14700.0
2005-04-29 10:50:00,51.82,52.07,51.82,52.07,12700.0,44.9844,45.2014,44.9844,45.2014,12700.0
2005-04-29 10:55:00,52.08,52.29,52.07,52.29,6600.0,45.2101,45.3924,45.2014,45.3924,6600.0
2005-04-29 11:00:00,52.3,52.4,52.3,52.38,10300.0,45.4011,45.4879,45.4011,45.4705,10300.0
2005-04-29 11:05:00,52.38,52.49,52.33,52.49,11200.0,45.4705,45.566,45.4271,45.566,11200.0
2005-04-29 11:10:00,52.49,52.51,52.27,52.27,8300.0,45.566,45.5834,45.3751,45.3751,8300.0
2005-04-29 11:15:00,52.28,52.4,52.25,52.31,7300.0,45.3837,45.4879,45.3577,45.4098,7300.0
2005-04-29 11:20:00,52.3,52.3,52.22,52.23,2800.0,45.4011,45.4011,45.3317,45.3403,2800.0
2005-04-29 11:25:00,52.22,52.35,52.22,52.35,3900.0,45.3317,45.4445,45.3317,45.4445,3900.0
2005-04-29 11:30:00,52.35,52.36,52.3,52.32,3000.0,45.4445,45.4532,45.4011,45.4185,3000.0
2005-04-29 11:35:00,52.31,52.47,52.31,52.42,5700.0,45.4098,45.5487,45.4098,45.5053,5700.0
2005-04-29 11:40:00,52.42,52.43,52.38,52.38,3100.0,45.5053,45.514,45.4705,45.4705,3100.0
2005-04-29 11:45:00,52.33,52.37,52.33,52.37,5100.0,45.4271,45.4619,45.4271,45.4619,5100.0
2005-04-29 11:50:00,52.4,52.48,52.38,52.39,6200.0,45.4879,45.5574,45.4705,45.4792,6200.0
2005-04-29 11:55:00,52.34,52.37,52.24,52.3,3200.0,45.4358,45.4619,45.349,45.4011,3200.0
2005-04-29 12:00:00,52.26,52.29,52.18,52.29,3200.0,45.3664,45.3924,45.2969,45.3924,3200.0
2005-04-29 12:05:00,52.3,52.31,52.09,52.18,4200.0,45.4011,45.4098,45.2188,45.2969,4200.0
2005-04-29 12:10:00,52.17,52.29,52.17,52.29,2600.0,45.2882,45.3924,45.2882,45.3924,2600.0
2005-04-29 12:15:00,52.26,52.27,52.04,52.1,4700.0,45.3664,45.3751,45.1754,45.2275,4700.0
2005-04-29 12:20:00,52.07,52.27,52.07,52.27,3000.0,45.2014,45.3751,45.2014,45.3751,3000.0
2005-04-29 12:25:00,52.27,52.3,52.21,52.21,7200.0,45.3751,45.4011,45.323,45.323,7200.0
2005-04-29 12:30:00,52.22,52.32,52.22,52.28,3400.0,45.3317,45.4185,45.3317,45.3837,3400.0
2005-04-29 12:35:00,52.24,52.3,52.24,52.27,2600.0,45.349,45.4011,45.349,45.3751,2600.0
2005-04-29 12:40:00,52.27,52.31,52.27,52.31,11100.0,45.3751,45.4098,45.3751,45.4098,11100.0
2005-04-29 12:45:00,52.32,52.32,52.23,52.23,7000.0,45.4185,45.4185,45.3403,45.3403,7000.0
2005-04-29 12:50:00,52.22,52.31,52.21,52.31,2700.0,45.3317,45.4098,45.323,45.4098,2700.0
2005-04-29 12:55:00,52.31,52.33,52.27,52.28,4300.0,45.4098,45.4271,45.3751,45.3837,4300.0
2005-04-29 13:00:00,52.27,52.36,52.27,52.36,1900.0,45.3751,45.4532,45.3751,45.4532,1900.0
2005-04-29 13:05:00,52.34,52.44,52.34,52.4,4300.0,45.4358,45.5226,45.4358,45.4879,4300.0
2005-04-29 13:10:00,52.37,52.39,52.32,52.33,7800.0,45.4619,45.4792,45.4185,45.4271,7800.0
2005-04-29 13:15:00,52.29,52.29,52.15,52.22,5500.0,45.3924,45.3924,45.2709,45.3317,5500.0
2005-04-29 13:20:00,52.25,52.25,52.11,52.11,3700.0,45.3577,45.3577,45.2362,45.2362,3700.0
2005-04-29 13:25:00,52.11,52.13,52.1,52.13,3300.0,45.2362,45.2535,45.2275,45.2535,3300.0
2005-04-29 13:30:00,52.13,52.13,52.1,52.13,6300.0,45.2535,45.2535,45.2275,45.2535,6300.0
2005-04-29 13:35:00,52.13,52.13,52.07,52.07,7600.0,45.2535,45.2535,45.2014,45.2014,7600.0
2005-04-29 13:40:00,52.09,52.15,52.09,52.13,5700.0,45.2188,45.2709,45.2188,45.2535,5700.0
2005-04-29 13:45:00,52.12,52.13,52.1,52.12,6500.0,45.2448,45.2535,45.2275,45.2448,6500.0
2005-04-29 13:50:00,52.14,52.14,52.04,52.11,11100.0,45.2622,45.2622,45.1754,45.2362,11100.0
2005-04-29 13:55:00,52.11,52.21,52.1,52.12,13400.0,45.2362,45.323,45.2275,45.2448,13400.0
2005-04-29 14:00:00,52.16,52.26,52.15,52.18,9800.0,45.2796,45.3664,45.2709,45.2969,9800.0
2005-04-29 14:05:00,52.17,52.17,52.03,52.05,3400.0,45.2882,45.2882,45.1667,45.1841,3400.0
2005-04-29 14:10:00,52.03,52.05,52.02,52.05,3800.0,45.1667,45.1841,45.158,45.1841,3800.0
2005-04-29 14:15:00,52.05,52.15,52.05,52.13,19200.0,45.1841,45.2709,45.1841,45.2535,19200.0
2005-04-29 14:20:00,52.12,52.22,52.11,52.22,5200.0,45.2448,45.3317,45.2362,45.3317,5200.0
2005-04-29 14:25:00,52.2,52.3,52.17,52.29,6600.0,45.3143,45.4011,45.2882,45.3924,6600.0
2005-04-29 14:30:00,52.26,52.43,52.21,52.41,13100.0,45.3664,45.514,45.323,45.4966,13100.0
2005-04-29 14:35:00,52.44,52.54,52.4,52.43,14400.0,45.5226,45.6094,45.4879,45.514,14400.0
2005-04-29 14:40:00,52.36,52.36,52.25,52.27,8300.0,45.4532,45.4532,45.3577,45.3751,8300.0
2005-04-29 14:45:00,52.28,52.37,52.27,52.34,12600.0,45.3837,45.4619,45.3751,45.4358,12600.0
2005-04-29 14:50:00,52.35,52.42,52.3,52.3,12000.0,45.4445,45.5053,45.4011,45.4011,12000.0
2005-04-29 14:55:00,52.3,52.3,52.09,52.09,8800.0,45.4011,45.4011,45.2188,45.2188,8800.0
2005-04-29 15:00:00,52.07,52.2,52.05,52.17,9700.0,45.2014,45.3143,45.1841,45.2882,9700.0
2005-04-29 15:05:00,52.2,52.2,52.04,52.09,16700.0,45.3143,45.3143,45.1754,45.2188,16700.0
2005-04-29 15:10:00,52.06,52.07,51.96,52.07,19900.0,45.1928,45.2014,45.106,45.2014,19900.0
2005-04-29 15:15:00,52.07,52.25,52.04,52.16,17500.0,45.2014,45.3577,45.1754,45.2796,17500.0
2005-04-29 15:20:00,52.14,52.18,52.01,52.01,24300.0,45.2622,45.2969,45.1494,45.1494,24300.0
2005-04-29 15:25:00,52.02,52.08,52.0,52.06,18300.0,45.158,45.2101,45.1407,45.1928,18300.0
2005-04-29 15:30:00,52.06,52.2,52.06,52.2,12600.0,45.1928,45.3143,45.1928,45.3143,12600.0
2005-04-29 15:35:00,52.22,52.5,52.22,52.5,22000.0,45.3317,45.5747,45.3317,45.5747,22000.0
2005-04-29 15:40:00,52.51,52.65,52.51,52.65,15900.0,45.5834,45.7049,45.5834,45.7049,15900.0
2005-04-29 15:45:00,52.65,52.67,52.63,52.64,14700.0,45.7049,45.7223,45.6876,45.6963,14700.0
2005-04-29 15:50:00,52.67,52.7,52.62,52.62,14900.0,45.7223,45.7483,45.6789,45.6789,14900.0
2005-04-29 15:55:00,52.62,52.65,52.57,52.63,31800.0,45.6789,45.7049,45.6355,45.6876,31800.0
2005-05-02 09:30:00,53.25,53.25,53.2,53.25,12300.0,46.2258,46.2258,46.1824,46.2258,12300.0
2005-05-02 09:35:00,53.25,53.53,53.25,53.5,10200.0,46.2258,46.4689,46.2258,46.4428,10200.0
2005-05-02 09:40:00,53.45,53.7,53.2,53.7,11400.0,46.3994,46.6164,46.1824,46.6164,11400.0
2005-05-02 09:45:00,53.68,53.71,53.58,53.6,6200.0,46.5991,46.6251,46.5123,46.5296,6200.0
2005-05-02 09:50:00,53.6,53.6,53.26,53.46,7000.0,46.5296,46.5296,46.2345,46.4081,7000.0
2005-05-02 09:55:00,53.5,53.6,53.5,53.6,21700.0,46.4428,46.5296,46.4428,46.5296,21700.0
2005-05-02 10:00:00,53.58,53.59,53.47,53.47,7500.0,46.5123,46.5209,46.4168,46.4168,7500.0
2005-05-02 10:05:00,53.38,53.39,53.31,53.39,6600.0,46.3386,46.3473,46.2779,46.3473,6600.0
2005-05-02 10:10:00,53.39,53.47,53.39,53.42,3100.0,46.3473,46.4168,46.3473,46.3734,3100.0
2005-05-02 10:15:00,53.41,53.55,53.36,53.54,3800.0,46.3647,46.4862,46.3213,46.4775,3800.0
2005-05-02 10:20:00,53.57,53.74,53.57,53.7,4500.0,46.5036,46.6512,46.5036,46.6164,4500.0
2005-05-02 10:25:00,53.67,53.7,53.59,53.67,4500.0,46.5904,46.6164,46.5209,46.5904,4500.0
2005-05-02 10:30:00,53.66,53.72,53.66,53.68,3200.0,46.5817,46.6338,46.5817,46.5991,3200.0
2005-05-02 10:35:00,53.68,53.74,53.61,53.64,4200.0,46.5991,46.6512,46.5383,46.5643,4200.0
2005-05-02 10:40:00,53.64,53.75,53.64,53.73,3000.0,46.5643,46.6598,46.5643,46.6425,3000.0
2005-05-02 10:45:00,53.75,53.78,53.75,53.78,1900.0,46.6598,46.6859,46.6598,46.6859,1900.0
2005-05-02 10:50:00,53.78,53.78,53.76,53.76,2300.0,46.6859,46.6859,46.6685,46.6685,2300.0
2005-05-02 10:55:00,53.73,53.76,53.71,53.73,1900.0,46.6425,46.6685,46.6251,46.6425,1900.0
2005-05-02 11:00:00,53.77,53.77,53.71,53.75,4200.0,46.6772,46.6772,46.6251,46.6598,4200.0
2005-05-02 11:05:00,53.74,53.75,53.69,53.69,5500.0,46.6512,46.6598,46.6077,46.6077,5500.0
2005-05-02 11:10:00,53.68,53.71,53.68,53.7,1900.0,46.5991,46.6251,46.5991,46.6164,1900.0
2005-05-02 11:15:00,53.71,53.72,53.64,53.7,5300.0,46.6251,46.6338,46.5643,46.6164,5300.0
2005-05-02 11:20:00,53.7,53.75,53.7,53.75,2800.0,46.6164,46.6598,46.6164,46.6598,2800.0
2005-05-02 11:25:00,53.75,53.84,53.75,53.76,7200.0,46.6598,46.738,46.6598,46.6685,7200.0
2005-05-02 11:30:00,53.74,53.74,53.68,53.68,1600.0,46.6512,46.6512,46.5991,46.5991,1600.0
2005-05-02 11:35:00,53.63,53.63,53.57,53.57,2200.0,46.5557,46.5557,46.5036,46.5036,2200.0
2005-05-02 11:40:00,53.54,53.59,53.45,53.58,2800.0,46.4775,46.5209,46.3994,46.5123,2800.0
2005-05-02 11:45:00,53.59,53.59,53.53,53.53,2500.0,46.5209,46.5209,46.4689,46.4689,2500.0
2005-05-02 11:50:00,53.54,53.58,53.51,53.52,4700.0,46.4775,46.5123,46.4515,46.4602,4700.0
2005-05-02 11:55:00,53.52,53.56,53.52,53.54,1300.0,46.4602,46.4949,46.4602,46.4775,1300.0
2005-05-02 12:00:00,53.57,53.57,53.45,53.47,2700.0,46.5036,46.5036,46.3994,46.4168,2700.0
2005-05-02 12:05:00,53.47,53.5,53.45,53.5,1200.0,46.4168,46.4428,46.3994,46.4428,1200.0
2005-05-02 12:10:00,53.48,53.52,53.46,53.52,1600.0,46.4254,46.4602,46.4081,46.4602,1600.0
2005-05-02 12:15:00,53.5,53.65,53.5,53.63,1700.0,46.4428,46.573,46.4428,46.5557,1700.0
2005-05-02 12:20:00,53.62,53.62,53.6,53.62,3000.0,46.547,46.547,46.5296,46.547,3000.0
2005-05-02 12:25:00,53.62,53.74,53.61,53.67,6900.0,46.547,46.6512,46.5383,46.5904,6900.0
2005-05-02 12:30:00,53.66,53.66,53.57,53.57,8900.0,46.5817,46.5817,46.5036,46.5036,8900.0
2005-05-02 12:35:00,53.57,53.62,53.57,53.58,2800.0,46.5036,46.547,46.5036,46.5123,2800.0
2005-05-02 12:40:00,53.56,53.58,53.56,53.57,1400.0,46.4949,46.5123,46.4949,46.5036,1400.0
2005-05-02 12:45:00,53.58,53.62,53.58,53.62,4200.0,46.5123,46.547,46.5123,46.547,4200.0
2005-05-02 12:50:00,53.63,53.67,53.61,53.61,1700.0,46.5557,46.5904,46.5383,46.5383,1700.0
2005-05-02 12:55:00,53.62,53.63,53.59,53.61,3900.0,46.547,46.5557,46.5209,46.5383,3900.0
2005-05-02 13:00:00,53.61,53.62,53.56,53.56,2400.0,46.5383,46.547,46.4949,46.4949,2400.0
2005-05-02 13:05:00,53.54,53.59,53.51,53.59,4200.0,46.4775,46.5209,46.4515,46.5209,4200.0
2005-05-02 13:10:00,53.56,53.61,53.56,53.61,600.0,46.4949,46.5383,46.4949,46.5383,600.0
2005-05-02 13:15:00,53.6,53.6,53.53,53.56,2600.0,46.5296,46.5296,46.4689,46.4949,2600.0
2005-05-02 13:20:00,53.56,53.59,53.55,53.59,2100.0,46.4949,46.5209,46.4862,46.5209,2100.0
2005-05-02 13:25:00,53.6,53.6,53.56,53.56,1600.0,46.5296,46.5296,46.4949,46.4949,1600.0
2005-05-02 13:30:00,53.59,53.59,53.52,53.55,2600.0,46.5209,46.5209,46.4602,46.4862,2600.0
2005-05-02 13:35:00,53.54,53.55,53.52,53.55,2000.0,46.4775,46.4862,46.4602,46.4862,2000.0
2005-05-02 13:40:00,53.55,53.55,53.53,53.53,2100.0,46.4862,46.4862,46.4689,46.4689,2100.0
2005-05-02 13:45:00,53.53,53.57,53.51,53.57,2800.0,46.4689,46.5036,46.4515,46.5036,2800.0
2005-05-02 13:50:00,53.59,53.6,53.55,53.58,1800.0,46.5209,46.5296,46.4862,46.5123,1800.0
2005-05-02 13:55:00,53.57,53.59,53.54,53.59,1000.0,46.5036,46.5209,46.4775,46.5209,1000.0
2005-05-02 14:00:00,53.57,53.6,53.52,53.52,4000.0,46.5036,46.5296,46.4602,46.4602,4000.0
2005-05-02 14:05:00,53.49,53.49,53.25,53.28,8400.0,46.4341,46.4341,46.2258,46.2518,8400.0
2005-05-02 14:10:00,53.29,53.44,53.29,53.44,4200.0,46.2605,46.3907,46.2605,46.3907,4200.0
2005-05-02 14:15:00,53.44,53.44,53.4,53.43,10500.0,46.3907,46.3907,46.356,46.382,10500.0
2005-05-02 14:20:00,53.43,53.44,53.4,53.42,2800.0,46.382,46.3907,46.356,46.3734,2800.0
2005-05-02 14:25:00,53.42,53.44,53.42,53.43,8900.0,46.3734,46.3907,46.3734,46.382,8900.0
2005-05-02 14:30:00,53.43,53.43,53.36,53.36,8300.0,46.382,46.382,46.3213,46.3213,8300.0
2005-05-02 14:35:00,53.37,53.37,53.22,53.37,7200.0,46.33,46.33,46.1997,46.33,7200.0
2005-05-02 14:40:00,53.36,53.4,53.29,53.3,3500.0,46.3213,46.356,46.2605,46.2692,3500.0
2005-05-02 14:45:00,53.27,53.4,53.27,53.34,5200.0,46.2431,46.356,46.2431,46.3039,5200.0
2005-05-02 14:50:00,53.36,53.42,53.35,53.35,3600.0,46.3213,46.3734,46.3126,46.3126,3600.0
2005-05-02 14:55:00,53.33,53.4,53.29,53.38,4700.0,46.2952,46.356,46.2605,46.3386,4700.0
2005-05-02 15:00:00,53.37,53.43,53.37,53.42,3200.0,46.33,46.382,46.33,46.3734,3200.0
2005-05-02 15:05:00,53.41,53.48,53.41,53.44,3200.0,46.3647,46.4254,46.3647,46.3907,3200.0
2005-05-02 15:10:00,53.42,53.44,53.4,53.4,4500.0,46.3734,46.3907,46.356,46.356,4500.0
2005-05-02 15:15:00,53.42,53.44,53.38,53.38,5400.0,46.3734,46.3907,46.3386,46.3386,5400.0
2005-05-02 15:20:00,53.38,53.44,53.38,53.44,24500.0,46.3386,46.3907,46.3386,46.3907,24500.0
2005-05-02 15:25:00,53.44,53.59,53.43,53.59,12600.0,46.3907,46.5209,46.382,46.5209,12600.0
2005-05-02 15:30:00,53.58,53.62,53.57,53.58,17700.0,46.5123,46.547,46.5036,46.5123,17700.0
2005-05-02 15:35:00,53.59,53.59,53.52,53.55,6300.0,46.5209,46.5209,46.4602,46.4862,6300.0
2005-05-02 15:40:00,53.54,53.65,53.54,53.64,9700.0,46.4775,46.573,46.4775,46.5643,9700.0
2005-05-02 15:45:00,53.64,53.72,53.62,53.62,14000.0,46.5643,46.6338,46.547,46.547,14000.0
2005-05-02 15:50:00,53.63,53.63,53.56,53.56,8500.0,46.5557,46.5557,46.4949,46.4949,8500.0
2005-05-02 15:55:00,53.57,53.64,53.57,53.63,9400.0,46.5036,46.5643,46.5036,46.5557,9400.0
2005-05-03 09:30:00,53.88,54.0,53.88,54.0,22400.0,46.7727,46.8769,46.7727,46.8769,22400.0
2005-05-03 09:35:00,54.25,54.5,54.25,54.26,18300.0,47.0939,47.3109,47.0939,47.1026,18300.0
2005-05-03 09:40:00,54.26,54.26,53.75,53.87,33100.0,47.1026,47.1026,46.6598,46.764,33100.0
2005-05-03 09:45:00,53.75,53.96,53.72,53.9,9400.0,46.6598,46.8421,46.6338,46.79,9400.0
2005-05-03 09:50:00,53.88,54.09,53.85,54.08,8600.0,46.7727,46.955,46.7466,46.9463,8600.0
2005-05-03 09:55:00,54.03,54.3,54.03,54.3,12700.0,46.9029,47.1373,46.9029,47.1373,12700.0
2005-05-03 10:00:00,54.29,54.39,54.26,54.34,19200.0,47.1286,47.2154,47.1026,47.172,19200.0
2005-05-03 10:05:00,54.35,54.35,54.16,54.21,10900.0,47.1807,47.1807,47.0157,47.0592,10900.0
2005-05-03 10:10:00,54.21,54.29,54.21,54.23,6600.0,47.0592,47.1286,47.0592,47.0765,6600.0
2005-05-03 10:15:00,54.2,54.25,54.2,54.24,3900.0,47.0505,47.0939,47.0505,47.0852,3900.0
2005-05-03 10:20:00,54.24,54.24,54.08,54.13,6200.0,47.0852,47.0852,46.9463,46.9897,6200.0
2005-05-03 10:25:00,54.12,54.18,54.11,54.17,4600.0,46.981,47.0331,46.9723,47.0244,4600.0
2005-05-03 10:30:00,54.18,54.34,54.18,54.34,4000.0,47.0331,47.172,47.0331,47.172,4000.0
2005-05-03 10:35:00,54.32,54.37,54.27,54.27,6800.0,47.1546,47.198,47.1112,47.1112,6800.0
2005-05-03 10:40:00,54.27,54.27,54.2,54.24,10400.0,47.1112,47.1112,47.0505,47.0852,10400.0
2005-05-03 10:45:00,54.24,54.34,54.23,54.34,8400.0,47.0852,47.172,47.0765,47.172,8400.0
2005-05-03 10:50:00,54.3,54.37,54.29,54.35,11100.0,47.1373,47.198,47.1286,47.1807,11100.0
2005-05-03 10:55:00,54.32,54.37,54.32,54.36,12500.0,47.1546,47.198,47.1546,47.1894,12500.0
2005-05-03 11:00:00,54.36,54.36,54.26,54.26,4100.0,47.1894,47.1894,47.1026,47.1026,4100.0
2005-05-03 11:05:00,54.26,54.28,54.26,54.26,2900.0,47.1026,47.1199,47.1026,47.1026,2900.0
2005-05-03 11:10:00,54.26,54.37,54.26,54.37,4800.0,47.1026,47.198,47.1026,47.198,4800.0
2005-05-03 11:15:00,54.36,54.37,54.32,54.36,4100.0,47.1894,47.198,47.1546,47.1894,4100.0
2005-05-03 11:20:00,54.33,54.37,54.29,54.29,4800.0,47.1633,47.198,47.1286,47.1286,4800.0
2005-05-03 11:25:00,54.29,54.29,54.1,54.1,4800.0,47.1286,47.1286,46.9637,46.9637,4800.0
2005-05-03 11:30:00,54.01,54.01,53.94,53.94,5100.0,46.8855,46.8855,46.8248,46.8248,5100.0
2005-05-03 11:35:00,53.93,54.13,53.93,54.13,3200.0,46.8161,46.9897,46.8161,46.9897,3200.0
2005-05-03 11:40:00,54.13,54.16,54.13,54.16,2500.0,46.9897,47.0157,46.9897,47.0157,2500.0
2005-05-03 11:45:00,54.18,54.28,54.18,54.21,5800.0,47.0331,47.1199,47.0331,47.0592,5800.0
2005-05-03 11:50:00,54.2,54.2,54.09,54.15,3500.0,47.0505,47.0505,46.955,47.0071,3500.0
2005-05-03 11:55:00,54.15,54.22,54.15,54.17,2000.0,47.0071,47.0678,47.0071,47.0244,2000.0
2005-05-03 12:00:00,54.17,54.18,54.16,54.18,3900.0,47.0244,47.0331,47.0157,47.0331,3900.0
2005-05-03 12:05:00,54.18,54.18,54.11,54.17,9800.0,47.0331,47.0331,46.9723,47.0244,9800.0
2005-05-03 12:10:00,54.16,54.18,54.05,54.15,4300.0,47.0157,47.0331,46.9203,47.0071,4300.0
2005-05-03 12:15:00,54.12,54.17,54.11,54.16,4600.0,46.981,47.0244,46.9723,47.0157,4600.0
2005-05-03 12:20:00,54.16,54.2,54.16,54.2,2500.0,47.0157,47.0505,47.0157,47.0505,2500.0
2005-05-03 12:25:00,54.23,54.24,54.09,54.14,13400.0,47.0765,47.0852,46.955,46.9984,13400.0
2005-05-03 12:30:00,54.13,54.22,54.13,54.21,10800.0,46.9897,47.0678,46.9897,47.0592,10800.0
2005-05-03 12:35:00,54.24,54.24,54.1,54.12,7300.0,47.0852,47.0852,46.9637,46.981,7300.0
2005-05-03 12:40:00,54.09,54.19,54.09,54.19,1800.0,46.955,47.0418,46.955,47.0418,1800.0
2005-05-03 12:45:00,54.19,54.27,54.19,54.25,5200.0,47.0418,47.1112,47.0418,47.0939,5200.0
2005-05-03 12:50:00,54.24,54.24,54.15,54.16,6900.0,47.0852,47.0852,47.0071,47.0157,6900.0
2005-05-03 12:55:00,54.18,54.24,54.17,54.24,2600.0,47.0331,47.0852,47.0244,47.0852,2600.0
2005-05-03 13:00:00,54.24,54.24,54.11,54.15,5400.0,47.0852,47.0852,46.9723,47.0071,5400.0
2005-05-03 13:05:00,54.15,54.24,54.15,54.23,6600.0,47.0071,47.0852,47.0071,47.0765,6600.0
2005-05-03 13:10:00,54.23,54.25,54.2,54.23,4200.0,47.0765,47.0939,47.0505,47.0765,4200.0
2005-05-03 13:15:00,54.22,54.25,54.2,54.24,3600.0,47.0678,47.0939,47.0505,47.0852,3600.0
2005-05-03 13:20:00,54.22,54.25,54.19,54.2,3400.0,47.0678,47.0939,47.0418,47.0505,3400.0
2005-05-03 13:25:00,54.22,54.23,54.2,54.2,2000.0,47.0678,47.0765,47.0505,47.0505,2000.0
2005-05-03 13:30:00,54.19,54.23,54.19,54.19,2600.0,47.0418,47.0765,47.0418,47.0418,2600.0
2005-05-03 13:35:00,54.18,54.2,54.14,54.15,7700.0,47.0331,47.0505,46.9984,47.0071,7700.0
2005-05-03 13:40:00,54.15,54.16,54.14,54.14,3400.0,47.0071,47.0157,46.9984,46.9984,3400.0
2005-05-03 13:45:00,54.14,54.17,54.11,54.14,5300.0,46.9984,47.0244,46.9723,46.9984,5300.0
2005-05-03 13:50:00,54.14,54.17,54.1,54.17,7000.0,46.9984,47.0244,46.9637,47.0244,7000.0
2005-05-03 13:55:00,54.17,54.18,54.16,54.17,3300.0,47.0244,47.0331,47.0157,47.0244,3300.0
2005-05-03 14:00:00,54.17,54.18,54.14,54.17,1500.0,47.0244,47.0331,46.9984,47.0244,1500.0
2005-05-03 14:05:00,54.18,54.18,54.13,54.13,2900.0,47.0331,47.0331,46.9897,46.9897,2900.0
2005-05-03 14:10:00,54.11,54.15,54.11,54.13,2000.0,46.9723,47.0071,46.9723,46.9897,2000.0
2005-05-03 14:15:00,54.16,54.16,53.95,53.95,6500.0,47.0157,47.0157,46.8334,46.8334,6500.0
2005-05-03 14:20:00,54.02,54.11,53.95,54.11,6700.0,46.8942,46.9723,46.8334,46.9723,6700.0
2005-05-03 14:25:00,54.12,54.14,54.09,54.14,4200.0,46.981,46.9984,46.955,46.9984,4200.0
2005-05-03 14:30:00,54.07,54.15,54.05,54.15,5800.0,46.9376,47.0071,46.9203,47.0071,5800.0
2005-05-03 14:35:00,54.19,54.3,54.15,54.27,12400.0,47.0418,47.1373,47.0071,47.1112,12400.0
2005-05-03 14:40:00,54.24,54.24,54.11,54.11,4900.0,47.0852,47.0852,46.9723,46.9723,4900.0
2005-05-03 14:45:00,54.13,54.17,53.99,54.04,3400.0,46.9897,47.0244,46.8682,46.9116,3400.0
2005-05-03 14:50:00,54.08,54.29,54.06,54.29,8700.0,46.9463,47.1286,46.9289,47.1286,8700.0
2005-05-03 14:55:00,54.3,54.37,54.25,54.37,5600.0,47.1373,47.198,47.0939,47.198,5600.0
2005-05-03 15:00:00,54.37,54.38,54.28,54.28,13800.0,47.198,47.2067,47.1199,47.1199,13800.0
2005-05-03 15:05:00,54.28,54.28,53.95,53.95,9700.0,47.1199,47.1199,46.8334,46.8334,9700.0
2005-05-03 15:10:00,53.89,54.01,53.88,54.0,5900.0,46.7814,46.8855,46.7727,46.8769,5900.0
2005-05-03 15:15:00,53.97,54.03,53.94,54.01,5300.0,46.8508,46.9029,46.8248,46.8855,5300.0
2005-05-03 15:20:00,54.01,54.1,54.0,54.06,4100.0,46.8855,46.9637,46.8769,46.9289,4100.0
2005-05-03 15:25:00,54.05,54.1,54.04,54.05,4100.0,46.9203,46.9637,46.9116,46.9203,4100.0
2005-05-03 15:30:00,54.06,54.09,53.9,53.96,13000.0,46.9289,46.955,46.79,46.8421,13000.0
2005-05-03 15:35:00,53.89,53.95,53.8,53.82,15900.0,46.7814,46.8334,46.7032,46.7206,15900.0
2005-05-03 15:40:00,53.82,53.83,53.7,53.74,6700.0,46.7206,46.7293,46.6164,46.6512,6700.0
2005-05-03 15:45:00,53.74,53.74,53.69,53.69,5900.0,46.6512,46.6512,46.6077,46.6077,5900.0
2005-05-03 15:50:00,53.7,53.85,53.7,53.74,8000.0,46.6164,46.7466,46.6164,46.6512,8000.0
2005-05-03 15:55:00,53.75,53.75,53.62,53.63,21400.0,46.6598,46.6598,46.547,46.5557,21400.0
2005-05-04 09:30:00,54.5,54.5,54.4,54.4,30700.0,47.3109,47.3109,47.2241,47.2241,30700.0
2005-05-04 09:35:00,54.41,54.5,54.35,54.43,18800.0,47.2328,47.3109,47.1807,47.2501,18800.0
2005-05-04 09:40:00,54.45,54.45,54.27,54.27,6800.0,47.2675,47.2675,47.1112,47.1112,6800.0
2005-05-04 09:45:00,54.29,54.35,54.23,54.28,9400.0,47.1286,47.1807,47.0765,47.1199,9400.0
2005-05-04 09:50:00,54.28,54.28,53.97,53.97,13300.0,47.1199,47.1199,46.8508,46.8508,13300.0
2005-05-04 09:55:00,53.97,54.31,53.97,54.2,6700.0,46.8508,47.146,46.8508,47.0505,6700.0
2005-05-04 10:00:00,54.21,54.53,54.2,54.4,14900.0,47.0592,47.3369,47.0505,47.2241,14900.0
2005-05-04 10:05:00,54.37,54.38,54.26,54.26,18400.0,47.198,47.2067,47.1026,47.1026,18400.0
2005-05-04 10:10:00,54.25,54.25,53.97,53.97,21700.0,47.0939,47.0939,46.8508,46.8508,21700.0
2005-05-04 10:15:00,53.95,53.95,53.8,53.83,16600.0,46.8334,46.8334,46.7032,46.7293,16600.0
2005-05-04 10:20:00,53.83,53.99,53.82,53.97,19700.0,46.7293,46.8682,46.7206,46.8508,19700.0
2005-05-04 10:25:00,53.99,53.99,53.93,53.93,7200.0,46.8682,46.8682,46.8161,46.8161,7200.0
2005-05-04 10:30:00,53.95,54.09,53.95,53.99,25500.0,46.8334,46.955,46.8334,46.8682,25500.0
2005-05-04 10:35:00,53.97,54.1,53.97,54.06,19200.0,46.8508,46.9637,46.8508,46.9289,19200.0
2005-05-04 10:40:00,54.08,54.08,54.04,54.06,11200.0,46.9463,46.9463,46.9116,46.9289,11200.0
2005-05-04 10:45:00,54.06,54.1,54.01,54.03,11900.0,46.9289,46.9637,46.8855,46.9029,11900.0
2005-05-04 10:50:00,54.05,54.14,54.05,54.13,5700.0,46.9203,46.9984,46.9203,46.9897,5700.0
2005-05-04 10:55:00,54.14,54.2,54.1,54.15,13000.0,46.9984,47.0505,46.9637,47.0071,13000.0
2005-05-04 11:00:00,54.2,54.32,54.19,54.28,20300.0,47.0505,47.1546,47.0418,47.1199,20300.0
2005-05-04 11:05:00,54.28,54.39,54.28,54.39,11400.0,47.1199,47.2154,47.1199,47.2154,11400.0
2005-05-04 11:10:00,54.39,54.39,54.27,54.33,13700.0,47.2154,47.2154,47.1112,47.1633,13700.0
2005-05-04 11:15:00,54.29,54.45,54.29,54.45,6600.0,47.1286,47.2675,47.1286,47.2675,6600.0
2005-05-04 11:20:00,54.44,54.47,54.3,54.47,18400.0,47.2588,47.2849,47.1373,47.2849,18400.0
2005-05-04 11:25:00,54.49,54.5,54.44,54.5,10200.0,47.3022,47.3109,47.2588,47.3109,10200.0
2005-05-04 11:30:00,54.5,54.65,54.49,54.64,24200.0,47.3109,47.4411,47.3022,47.4324,24200.0
2005-05-04 11:35:00,54.65,54.68,54.6,54.64,27600.0,47.4411,47.4672,47.3977,47.4324,27600.0
2005-05-04 11:40:00,54.64,54.75,54.64,54.75,18000.0,47.4324,47.5279,47.4324,47.5279,18000.0
2005-05-04 11:45:00,54.74,54.95,54.74,54.84,29700.0,47.5192,47.7015,47.5192,47.606,29700.0
2005-05-04 11:50:00,54.83,54.91,54.73,54.82,11600.0,47.5974,47.6668,47.5106,47.5887,11600.0
2005-05-04 11:55:00,54.84,54.87,54.83,54.83,7500.0,47.606,47.6321,47.5974,47.5974,7500.0
2005-05-04 12:00:00,54.83,54.83,54.69,54.69,11600.0,47.5974,47.5974,47.4758,47.4758,11600.0
2005-05-04 12:05:00,54.7,54.71,54.65,54.69,12600.0,47.4845,47.4932,47.4411,47.4758,12600.0
2005-05-04 12:10:00,54.7,54.78,54.7,54.7,9700.0,47.4845,47.554,47.4845,47.4845,9700.0
2005-05-04 12:15:00,54.7,54.7,54.57,54.61,24100.0,47.4845,47.4845,47.3717,47.4064,24100.0
2005-05-04 12:20:00,54.61,54.64,54.57,54.57,22300.0,47.4064,47.4324,47.3717,47.3717,22300.0
2005-05-04 12:25:00,54.6,54.69,54.58,54.69,26800.0,47.3977,47.4758,47.3803,47.4758,26800.0
2005-05-04 12:30:00,54.7,54.74,54.7,54.71,7400.0,47.4845,47.5192,47.4845,47.4932,7400.0
2005-05-04 12:35:00,54.7,54.73,54.69,54.73,16900.0,47.4845,47.5106,47.4758,47.5106,16900.0
2005-05-04 12:40:00,54.72,54.78,54.71,54.73,8600.0,47.5019,47.554,47.4932,47.5106,8600.0
2005-05-04 12:45:00,54.72,54.94,54.72,54.94,6800.0,47.5019,47.6929,47.5019,47.6929,6800.0
2005-05-04 12:50:00,54.98,55.11,54.88,55.11,16800.0,47.7276,47.8404,47.6408,47.8404,16800.0
2005-05-04 12:55:00,55.13,55.16,55.04,55.08,16300.0,47.8578,47.8838,47.7797,47.8144,16300.0
2005-05-04 13:00:00,55.08,55.14,55.07,55.14,11800.0,47.8144,47.8665,47.8057,47.8665,11800.0
2005-05-04 13:05:00,55.15,55.23,55.05,55.17,14100.0,47.8752,47.9446,47.7883,47.8925,14100.0
2005-05-04 13:10:00,55.17,55.39,55.13,55.35,10000.0,47.8925,48.0835,47.8578,48.0488,10000.0
2005-05-04 13:15:00,55.39,55.4,55.29,55.29,7500.0,48.0835,48.0922,47.9967,47.9967,7500.0
2005-05-04 13:20:00,55.26,55.36,55.24,55.24,8100.0,47.9706,48.0575,47.9533,47.9533,8100.0
2005-05-04 13:25:00,55.26,55.37,55.26,55.37,4100.0,47.9706,48.0661,47.9706,48.0661,4100.0
2005-05-04 13:30:00,55.38,55.42,55.25,55.25,7600.0,48.0748,48.1095,47.962,47.962,7600.0
2005-05-04 13:35:00,55.24,55.29,55.24,55.29,7600.0,47.9533,47.9967,47.9533,47.9967,7600.0
2005-05-04 13:40:00,55.3,55.33,55.16,55.21,19500.0,48.0054,48.0314,47.8838,47.9272,19500.0
2005-05-04 13:45:00,55.21,55.4,55.19,55.4,7700.0,47.9272,48.0922,47.9099,48.0922,7700.0
2005-05-04 13:50:00,55.4,55.57,55.4,55.57,5000.0,48.0922,48.2398,48.0922,48.2398,5000.0
2005-05-04 13:55:00,55.6,55.72,55.59,55.61,18500.0,48.2658,48.37,48.2571,48.2745,18500.0
2005-05-04 14:00:00,55.54,55.69,55.54,55.63,20600.0,48.2137,48.3439,48.2137,48.2918,20600.0
2005-05-04 14:05:00,55.63,55.63,55.55,55.55,14800.0,48.2918,48.2918,48.2224,48.2224,14800.0
2005-05-04 14:10:00,55.54,55.54,55.45,55.45,20700.0,48.2137,48.2137,48.1356,48.1356,20700.0
2005-05-04 14:15:00,55.46,55.5,55.45,55.47,7700.0,48.1443,48.179,48.1356,48.1529,7700.0
2005-05-04 14:20:00,55.47,55.51,55.43,55.43,19400.0,48.1529,48.1877,48.1182,48.1182,19400.0
2005-05-04 14:25:00,55.44,55.44,55.29,55.35,13000.0,48.1269,48.1269,47.9967,48.0488,13000.0
2005-05-04 14:30:00,55.36,55.39,55.26,55.39,11700.0,48.0575,48.0835,47.9706,48.0835,11700.0
2005-05-04 14:35:00,55.39,55.42,55.38,55.42,9600.0,48.0835,48.1095,48.0748,48.1095,9600.0
2005-05-04 14:40:00,55.43,55.43,55.32,55.35,10400.0,48.1182,48.1182,48.0227,48.0488,10400.0
2005-05-04 14:45:00,55.31,55.38,55.28,55.3,11900.0,48.0141,48.0748,47.988,48.0054,11900.0
2005-05-04 14:50:00,55.33,55.35,55.3,55.32,57700.0,48.0314,48.0488,48.0054,48.0227,57700.0
2005-05-04 14:55:00,55.36,55.5,55.36,55.47,5800.0,48.0575,48.179,48.0575,48.1529,5800.0
2005-05-04 15:00:00,55.49,55.49,55.4,55.4,11700.0,48.1703,48.1703,48.0922,48.0922,11700.0
2005-05-04 15:05:00,55.4,55.51,55.4,55.5,10800.0,48.0922,48.1877,48.0922,48.179,10800.0
2005-05-04 15:10:00,55.52,55.54,55.46,55.51,11700.0,48.1964,48.2137,48.1443,48.1877,11700.0
2005-05-04 15:15:00,55.5,55.53,55.5,55.52,3900.0,48.179,48.205,48.179,48.1964,3900.0
2005-05-04 15:20:00,55.53,55.59,55.53,55.57,10600.0,48.205,48.2571,48.205,48.2398,10600.0
2005-05-04 15:25:00,55.58,55.6,55.53,55.53,6700.0,48.2484,48.2658,48.205,48.205,6700.0
2005-05-04 15:30:00,55.52,55.55,55.52,55.55,7900.0,48.1964,48.2224,48.1964,48.2224,7900.0
2005-05-04 15:35:00,55.54,55.58,55.54,55.57,5700.0,48.2137,48.2484,48.2137,48.2398,5700.0
2005-05-04 15:40:00,55.57,55.61,55.54,55.59,13000.0,48.2398,48.2745,48.2137,48.2571,13000.0
2005-05-04 15:45:00,55.6,55.68,55.6,55.67,12500.0,48.2658,48.3352,48.2658,48.3266,12500.0
2005-05-04 15:50:00,55.68,55.69,55.65,55.69,26600.0,48.3352,48.3439,48.3092,48.3439,26600.0
2005-05-04 15:55:00,55.69,55.7,55.58,55.69,49500.0,48.3439,48.3526,48.2484,48.3439,49500.0
2005-05-05 09:30:00,55.75,55.89,55.71,55.89,14000.0,48.396,48.5175,48.3613,48.5175,14000.0
2005-05-05 09:35:00,55.84,55.93,55.84,55.91,5800.0,48.4741,48.5523,48.4741,48.5349,5800.0
2005-05-05 09:40:00,55.89,55.92,55.75,55.83,7200.0,48.5175,48.5436,48.396,48.4655,7200.0
2005-05-05 09:45:00,55.87,55.96,55.84,55.92,7300.0,48.5002,48.5783,48.4741,48.5436,7300.0
2005-05-05 09:50:00,55.92,55.92,55.84,55.86,6400.0,48.5436,48.5436,48.4741,48.4915,6400.0
2005-05-05 09:55:00,55.86,55.86,55.81,55.86,5100.0,48.4915,48.4915,48.4481,48.4915,5100.0
2005-05-05 10:00:00,55.86,55.87,55.82,55.84,3000.0,48.4915,48.5002,48.4568,48.4741,3000.0
2005-05-05 10:05:00,55.84,55.86,55.82,55.83,1100.0,48.4741,48.4915,48.4568,48.4655,1100.0
2005-05-05 10:10:00,55.84,55.85,55.75,55.76,10100.0,48.4741,48.4828,48.396,48.4047,10100.0
2005-05-05 10:15:00,55.76,55.79,55.67,55.76,11600.0,48.4047,48.4307,48.3266,48.4047,11600.0
2005-05-05 10:20:00,55.72,55.73,55.64,55.64,5600.0,48.37,48.3786,48.3005,48.3005,5600.0
2005-05-05 10:25:00,55.65,55.7,55.53,55.64,12300.0,48.3092,48.3526,48.205,48.3005,12300.0
2005-05-05 10:30:00,55.66,55.71,55.62,55.71,4800.0,48.3179,48.3613,48.2832,48.3613,4800.0
2005-05-05 10:35:00,55.71,55.72,55.69,55.72,1700.0,48.3613,48.37,48.3439,48.37,1700.0
2005-05-05 10:40:00,55.69,55.73,55.55,55.67,36700.0,48.3439,48.3786,48.2224,48.3266,36700.0
2005-05-05 10:45:00,55.7,55.7,55.62,55.62,4000.0,48.3526,48.3526,48.2832,48.2832,4000.0
2005-05-05 10:50:00,55.6,55.63,55.53,55.53,5300.0,48.2658,48.2918,48.205,48.205,5300.0
2005-05-05 10:55:00,55.53,55.55,55.52,55.55,14600.0,48.205,48.2224,48.1964,48.2224,14600.0
2005-05-05 11:00:00,55.55,55.58,55.53,55.57,8000.0,48.2224,48.2484,48.205,48.2398,8000.0
2005-05-05 11:05:00,55.58,55.59,55.52,55.52,3000.0,48.2484,48.2571,48.1964,48.1964,3000.0
2005-05-05 11:10:00,55.51,55.57,55.51,55.57,2500.0,48.1877,48.2398,48.1877,48.2398,2500.0
2005-05-05 11:15:00,55.57,55.57,55.5,55.54,3700.0,48.2398,48.2398,48.179,48.2137,3700.0
2005-05-05 11:20:00,55.54,55.6,55.54,55.59,47400.0,48.2137,48.2658,48.2137,48.2571,47400.0
2005-05-05 11:25:00,55.58,55.59,55.53,55.54,3900.0,48.2484,48.2571,48.205,48.2137,3900.0
2005-05-05 11:30:00,55.54,55.61,55.53,55.55,3500.0,48.2137,48.2745,48.205,48.2224,3500.0
2005-05-05 11:35:00,55.58,55.67,55.58,55.67,1800.0,48.2484,48.3266,48.2484,48.3266,1800.0
2005-05-05 11:40:00,55.62,55.66,55.62,55.64,1700.0,48.2832,48.3179,48.2832,48.3005,1700.0
2005-05-05 11:45:00,55.64,55.66,55.63,55.63,2300.0,48.3005,48.3179,48.2918,48.2918,2300.0
2005-05-05 11:50:00,55.63,55.65,55.57,55.6,3600.0,48.2918,48.3092,48.2398,48.2658,3600.0
2005-05-05 11:55:00,55.6,55.62,55.56,55.57,3500.0,48.2658,48.2832,48.2311,48.2398,3500.0
2005-05-05 12:00:00,55.56,55.59,55.54,55.55,3000.0,48.2311,48.2571,48.2137,48.2224,3000.0
2005-05-05 12:05:00,55.54,55.54,55.5,55.51,4100.0,48.2137,48.2137,48.179,48.1877,4100.0
2005-05-05 12:10:00,55.52,55.54,55.5,55.54,1800.0,48.1964,48.2137,48.179,48.2137,1800.0
2005-05-05 12:15:00,55.53,55.53,55.44,55.48,8800.0,48.205,48.205,48.1269,48.1616,8800.0
2005-05-05 12:20:00,55.47,55.54,55.45,55.52,3900.0,48.1529,48.2137,48.1356,48.1964,3900.0
2005-05-05 12:25:00,55.57,55.57,55.52,55.56,1700.0,48.2398,48.2398,48.1964,48.2311,1700.0
2005-05-05 12:30:00,55.55,55.55,55.51,55.54,1500.0,48.2224,48.2224,48.1877,48.2137,1500.0
2005-05-05 12:35:00,55.54,55.56,55.35,55.35,3800.0,48.2137,48.2311,48.0488,48.0488,3800.0
2005-05-05 12:40:00,55.36,55.4,55.29,55.34,5800.0,48.0575,48.0922,47.9967,48.0401,5800.0
2005-05-05 12:45:00,55.31,55.34,55.31,55.31,4200.0,48.0141,48.0401,48.0141,48.0141,4200.0
2005-05-05 12:50:00,55.29,55.39,55.28,55.34,6400.0,47.9967,48.0835,47.988,48.0401,6400.0
2005-05-05 12:55:00,55.34,55.34,55.21,55.22,13000.0,48.0401,48.0401,47.9272,47.9359,13000.0
2005-05-05 13:00:00,55.21,55.25,55.16,55.24,16400.0,47.9272,47.962,47.8838,47.9533,16400.0
2005-05-05 13:05:00,55.22,55.35,55.19,55.34,6900.0,47.9359,48.0488,47.9099,48.0401,6900.0
2005-05-05 13:10:00,55.34,55.34,55.24,55.24,2900.0,48.0401,48.0401,47.9533,47.9533,2900.0
2005-05-05 13:15:00,55.24,55.24,55.2,55.2,8600.0,47.9533,47.9533,47.9186,47.9186,8600.0
2005-05-05 13:20:00,55.2,55.37,55.2,55.24,7300.0,47.9186,48.0661,47.9186,47.9533,7300.0
2005-05-05 13:25:00,55.24,55.32,55.24,55.29,2300.0,47.9533,48.0227,47.9533,47.9967,2300.0
2005-05-05 13:30:00,55.32,55.38,55.31,55.38,3000.0,48.0227,48.0748,48.0141,48.0748,3000.0
2005-05-05 13:35:00,55.39,55.53,55.38,55.53,8800.0,48.0835,48.205,48.0748,48.205,8800.0
2005-05-05 13:40:00,55.53,55.58,55.48,55.58,8000.0,48.205,48.2484,48.1616,48.2484,8000.0
2005-05-05 13:45:00,55.58,55.62,55.54,55.61,7600.0,48.2484,48.2832,48.2137,48.2745,7600.0
2005-05-05 13:50:00,55.61,55.62,55.56,55.56,2500.0,48.2745,48.2832,48.2311,48.2311,2500.0
2005-05-05 13:55:00,55.55,55.67,55.55,55.67,5000.0,48.2224,48.3266,48.2224,48.3266,5000.0
2005-05-05 14:00:00,55.67,55.76,55.67,55.74,3400.0,48.3266,48.4047,48.3266,48.3873,3400.0
2005-05-05 14:05:00,55.76,55.76,55.69,55.74,10900.0,48.4047,48.4047,48.3439,48.3873,10900.0
2005-05-05 14:10:00,55.71,55.79,55.71,55.76,4800.0,48.3613,48.4307,48.3613,48.4047,4800.0
2005-05-05 14:15:00,55.79,55.83,55.79,55.82,1900.0,48.4307,48.4655,48.4307,48.4568,1900.0
2005-05-05 14:20:00,55.82,56.0,55.81,56.0,10000.0,48.4568,48.613,48.4481,48.613,10000.0
2005-05-05 14:25:00,56.0,56.0,55.91,55.91,9200.0,48.613,48.613,48.5349,48.5349,9200.0
2005-05-05 14:30:00,55.91,55.92,55.86,55.87,11700.0,48.5349,48.5436,48.4915,48.5002,11700.0
2005-05-05 14:35:00,55.87,55.88,55.86,55.88,7100.0,48.5002,48.5089,48.4915,48.5089,7100.0
2005-05-05 14:40:00,55.89,55.91,55.75,55.75,14400.0,48.5175,48.5349,48.396,48.396,14400.0
2005-05-05 14:45:00,55.75,55.79,55.7,55.79,5100.0,48.396,48.4307,48.3526,48.4307,5100.0
2005-05-05 14:50:00,55.74,55.74,55.66,55.69,4500.0,48.3873,48.3873,48.3179,48.3439,4500.0
2005-05-05 14:55:00,55.71,55.75,55.66,55.66,7000.0,48.3613,48.396,48.3179,48.3179,7000.0
2005-05-05 15:00:00,55.71,55.71,55.6,55.6,8500.0,48.3613,48.3613,48.2658,48.2658,8500.0
2005-05-05 15:05:00,55.61,55.68,55.6,55.65,5600.0,48.2745,48.3352,48.2658,48.3092,5600.0
2005-05-05 15:10:00,55.7,55.84,55.69,55.84,8000.0,48.3526,48.4741,48.3439,48.4741,8000.0
2005-05-05 15:15:00,55.8,55.84,55.72,55.72,12100.0,48.4394,48.4741,48.37,48.37,12100.0
2005-05-05 15:20:00,55.72,55.81,55.72,55.8,11700.0,48.37,48.4481,48.37,48.4394,11700.0
2005-05-05 15:25:00,55.8,55.81,55.73,55.73,4900.0,48.4394,48.4481,48.3786,48.3786,4900.0
2005-05-05 15:30:00,55.74,55.91,55.67,55.91,7800.0,48.3873,48.5349,48.3266,48.5349,7800.0
2005-05-05 15:35:00,55.93,56.11,55.9,55.96,12400.0,48.5523,48.7085,48.5262,48.5783,12400.0
2005-05-05 15:40:00,55.94,56.02,55.9,55.98,14500.0,48.5609,48.6304,48.5262,48.5957,14500.0
2005-05-05 15:45:00,55.98,55.99,55.91,55.97,8800.0,48.5957,48.6044,48.5349,48.587,8800.0
2005-05-05 15:50:00,55.99,55.99,55.69,55.69,6400.0,48.6044,48.6044,48.3439,48.3439,6400.0
2005-05-05 15:55:00,55.73,55.78,55.68,55.75,10900.0,48.3786,48.4221,48.3352,48.396,10900.0
2005-05-06 09:30:00,56.3,56.44,56.3,56.4,14100.0,48.8735,48.995,48.8735,48.9603,14100.0
2005-05-06 09:35:00,56.39,56.5,56.39,56.48,9200.0,48.9516,49.0471,48.9516,49.0297,9200.0
2005-05-06 09:40:00,56.48,56.67,56.48,56.55,3400.0,49.0297,49.1947,49.0297,49.0905,3400.0
2005-05-06 09:45:00,56.54,56.65,56.54,56.61,7400.0,49.0818,49.1773,49.0818,49.1426,7400.0
2005-05-06 09:50:00,56.55,56.55,56.45,56.46,9800.0,49.0905,49.0905,49.0037,49.0124,9800.0
2005-05-06 09:55:00,56.45,56.64,56.42,56.64,5200.0,49.0037,49.1686,48.9776,49.1686,5200.0
2005-05-06 10:00:00,56.64,56.64,56.52,56.63,6600.0,49.1686,49.1686,49.0644,49.1599,6600.0
2005-05-06 10:05:00,56.59,56.65,56.58,56.58,4000.0,49.1252,49.1773,49.1165,49.1165,4000.0
2005-05-06 10:10:00,56.59,56.68,56.57,56.57,5300.0,49.1252,49.2033,49.1078,49.1078,5300.0
2005-05-06 10:15:00,56.57,56.61,56.57,56.61,900.0,49.1078,49.1426,49.1078,49.1426,900.0
2005-05-06 10:20:00,56.58,56.6,56.57,56.57,5900.0,49.1165,49.1339,49.1078,49.1078,5900.0
2005-05-06 10:25:00,56.59,56.64,56.55,56.59,7400.0,49.1252,49.1686,49.0905,49.1252,7400.0
2005-05-06 10:30:00,56.61,56.62,56.54,56.54,4200.0,49.1426,49.1512,49.0818,49.0818,4200.0
2005-05-06 10:35:00,56.51,56.53,56.49,56.49,5600.0,49.0558,49.0731,49.0384,49.0384,5600.0
2005-05-06 10:40:00,56.49,56.5,56.49,56.49,5800.0,49.0384,49.0471,49.0384,49.0384,5800.0
2005-05-06 10:45:00,56.49,56.49,56.45,56.45,1400.0,49.0384,49.0384,49.0037,49.0037,1400.0
2005-05-06 10:50:00,56.45,56.47,56.45,56.46,3500.0,49.0037,49.021,49.0037,49.0124,3500.0
2005-05-06 10:55:00,56.47,56.53,56.47,56.53,7900.0,49.021,49.0731,49.021,49.0731,7900.0
2005-05-06 11:00:00,56.53,56.59,56.53,56.58,7200.0,49.0731,49.1252,49.0731,49.1165,7200.0
2005-05-06 11:05:00,56.58,56.58,56.52,56.55,4100.0,49.1165,49.1165,49.0644,49.0905,4100.0
2005-05-06 11:10:00,56.55,56.6,56.55,56.59,3800.0,49.0905,49.1339,49.0905,49.1252,3800.0
2005-05-06 11:15:00,56.57,56.6,56.56,56.6,4800.0,49.1078,49.1339,49.0992,49.1339,4800.0
2005-05-06 11:20:00,56.58,56.68,56.56,56.68,6200.0,49.1165,49.2033,49.0992,49.2033,6200.0
2005-05-06 11:25:00,56.71,56.73,56.54,56.54,9200.0,49.2294,49.2467,49.0818,49.0818,9200.0
2005-05-06 11:30:00,56.54,56.54,56.34,56.44,8300.0,49.0818,49.0818,48.9082,48.995,8300.0
2005-05-06 11:35:00,56.47,56.49,56.43,56.43,1700.0,49.021,49.0384,48.9863,48.9863,1700.0
2005-05-06 11:40:00,56.42,56.42,56.38,56.38,1600.0,48.9776,48.9776,48.9429,48.9429,1600.0
2005-05-06 11:45:00,56.3,56.37,56.2,56.23,3700.0,48.8735,48.9342,48.7867,48.8127,3700.0
2005-05-06 11:50:00,56.19,56.23,56.18,56.23,3900.0,48.778,48.8127,48.7693,48.8127,3900.0
2005-05-06 11:55:00,56.21,56.21,56.06,56.07,5000.0,48.7953,48.7953,48.6651,48.6738,5000.0
2005-05-06 12:00:00,56.07,56.07,55.94,55.94,5400.0,48.6738,48.6738,48.5609,48.5609,5400.0
2005-05-06 12:05:00,55.94,56.02,55.94,56.0,8800.0,48.5609,48.6304,48.5609,48.613,8800.0
2005-05-06 12:10:00,55.99,56.08,55.99,56.05,2900.0,48.6044,48.6825,48.6044,48.6564,2900.0
2005-05-06 12:15:00,56.06,56.07,56.03,56.06,3500.0,48.6651,48.6738,48.6391,48.6651,3500.0
2005-05-06 12:20:00,56.03,56.04,55.99,55.99,3900.0,48.6391,48.6478,48.6044,48.6044,3900.0
2005-05-06 12:25:00,56.0,56.05,55.99,56.05,2600.0,48.613,48.6564,48.6044,48.6564,2600.0
2005-05-06 12:30:00,56.04,56.05,55.99,55.99,3200.0,48.6478,48.6564,48.6044,48.6044,3200.0
2005-05-06 12:35:00,55.99,56.0,55.97,55.99,1500.0,48.6044,48.613,48.587,48.6044,1500.0
2005-05-06 12:40:00,56.03,56.04,55.99,56.0,1600.0,48.6391,48.6478,48.6044,48.613,1600.0
2005-05-06 12:45:00,55.99,56.04,55.99,56.03,1400.0,48.6044,48.6478,48.6044,48.6391,1400.0
2005-05-06 12:50:00,56.03,56.08,56.02,56.07,2000.0,48.6391,48.6825,48.6304,48.6738,2000.0
2005-05-06 12:55:00,56.07,56.08,56.07,56.08,400.0,48.6738,48.6825,48.6738,48.6825,400.0
2005-05-06 13:00:00,56.1,56.1,56.05,56.05,7400.0,48.6998,48.6998,48.6564,48.6564,7400.0
2005-05-06 13:05:00,56.06,56.06,56.03,56.05,2200.0,48.6651,48.6651,48.6391,48.6564,2200.0
2005-05-06 13:10:00,56.04,56.04,55.97,56.01,3500.0,48.6478,48.6478,48.587,48.6217,3500.0
2005-05-06 13:15:00,56.0,56.01,55.98,56.0,3200.0,48.613,48.6217,48.5957,48.613,3200.0
2005-05-06 13:20:00,55.99,56.0,55.99,56.0,7200.0,48.6044,48.613,48.6044,48.613,7200.0
2005-05-06 13:25:00,55.99,56.0,55.99,55.99,24900.0,48.6044,48.613,48.6044,48.6044,24900.0
2005-05-06 13:30:00,56.0,56.04,56.0,56.04,1000.0,48.613,48.6478,48.613,48.6478,1000.0
2005-05-06 13:35:00,56.01,56.05,56.01,56.04,3700.0,48.6217,48.6564,48.6217,48.6478,3700.0
2005-05-06 13:40:00,56.04,56.08,55.9,55.92,5500.0,48.6478,48.6825,48.5262,48.5436,5500.0
2005-05-06 13:45:00,55.89,55.89,55.83,55.83,6800.0,48.5175,48.5175,48.4655,48.4655,6800.0
2005-05-06 13:50:00,55.83,56.03,55.83,56.03,6200.0,48.4655,48.6391,48.4655,48.6391,6200.0
2005-05-06 13:55:00,56.03,56.04,55.97,56.0,2100.0,48.6391,48.6478,48.587,48.613,2100.0
2005-05-06 14:00:00,56.01,56.04,56.01,56.02,1700.0,48.6217,48.6478,48.6217,48.6304,1700.0
2005-05-06 14:05:00,56.04,56.18,56.04,56.18,6900.0,48.6478,48.7693,48.6478,48.7693,6900.0
2005-05-06 14:10:00,56.16,56.17,56.13,56.14,17700.0,48.7519,48.7606,48.7259,48.7346,17700.0
2005-05-06 14:15:00,56.1,56.1,56.01,56.01,12200.0,48.6998,48.6998,48.6217,48.6217,12200.0
2005-05-06 14:20:00,56.05,56.06,55.99,56.01,8900.0,48.6564,48.6651,48.6044,48.6217,8900.0
2005-05-06 14:25:00,56.02,56.07,55.96,56.03,10400.0,48.6304,48.6738,48.5783,48.6391,10400.0
2005-05-06 14:30:00,56.0,56.04,55.98,56.04,10200.0,48.613,48.6478,48.5957,48.6478,10200.0
2005-05-06 14:35:00,56.03,56.04,56.0,56.0,3700.0,48.6391,48.6478,48.613,48.613,3700.0
2005-05-06 14:40:00,56.0,56.01,55.98,55.99,4400.0,48.613,48.6217,48.5957,48.6044,4400.0
2005-05-06 14:45:00,55.99,56.01,55.99,55.99,2300.0,48.6044,48.6217,48.6044,48.6044,2300.0
2005-05-06 14:50:00,56.0,56.0,55.93,55.93,3100.0,48.613,48.613,48.5523,48.5523,3100.0
2005-05-06 14:55:00,55.96,55.96,55.89,55.89,6500.0,48.5783,48.5783,48.5175,48.5175,6500.0
2005-05-06 15:00:00,55.89,55.9,55.83,55.83,5000.0,48.5175,48.5262,48.4655,48.4655,5000.0
2005-05-06 15:05:00,55.79,55.81,55.77,55.81,6000.0,48.4307,48.4481,48.4134,48.4481,6000.0
2005-05-06 15:10:00,55.81,55.81,55.81,55.81,1600.0,48.4481,48.4481,48.4481,48.4481,1600.0
2005-05-06 15:15:00,55.81,55.81,55.78,55.81,3200.0,48.4481,48.4481,48.4221,48.4481,3200.0
2005-05-06 15:20:00,55.82,55.84,55.78,55.81,2300.0,48.4568,48.4741,48.4221,48.4481,2300.0
2005-05-06 15:25:00,55.77,55.8,55.77,55.78,1400.0,48.4134,48.4394,48.4134,48.4221,1400.0
2005-05-06 15:30:00,55.77,55.81,55.77,55.79,2700.0,48.4134,48.4481,48.4134,48.4307,2700.0
2005-05-06 15:35:00,55.8,55.81,55.78,55.8,2700.0,48.4394,48.4481,48.4221,48.4394,2700.0
2005-05-06 15:40:00,55.79,55.79,55.78,55.79,1000.0,48.4307,48.4307,48.4221,48.4307,1000.0
2005-05-06 15:45:00,55.79,55.81,55.79,55.8,2700.0,48.4307,48.4481,48.4307,48.4394,2700.0
2005-05-06 15:50:00,55.81,55.85,55.8,55.84,7100.0,48.4481,48.4828,48.4394,48.4741,7100.0
2005-05-06 15:55:00,55.85,55.85,55.8,55.8,13800.0,48.4828,48.4828,48.4394,48.4394,13800.0
2005-05-09 09:30:00,55.83,55.83,55.82,55.83,9500.0,48.4655,48.4655,48.4568,48.4655,9500.0
2005-05-09 09:35:00,55.83,55.96,55.82,55.95,13600.0,48.4655,48.5783,48.4568,48.5696,13600.0
2005-05-09 09:40:00,55.9,55.92,55.84,55.89,9400.0,48.5262,48.5436,48.4741,48.5175,9400.0
2005-05-09 09:45:00,55.89,55.89,55.81,55.83,14300.0,48.5175,48.5175,48.4481,48.4655,14300.0
2005-05-09 09:50:00,55.82,55.91,55.75,55.9,15200.0,48.4568,48.5349,48.396,48.5262,15200.0
2005-05-09 09:55:00,55.93,56.0,55.91,55.91,16100.0,48.5523,48.613,48.5349,48.5349,16100.0
2005-05-09 10:00:00,55.9,55.9,55.8,55.83,12000.0,48.5262,48.5262,48.4394,48.4655,12000.0
2005-05-09 10:05:00,55.83,55.9,55.82,55.89,22900.0,48.4655,48.5262,48.4568,48.5175,22900.0
2005-05-09 10:10:00,55.9,55.9,55.69,55.71,9200.0,48.5262,48.5262,48.3439,48.3613,9200.0
2005-05-09 10:15:00,55.71,55.77,55.61,55.69,10700.0,48.3613,48.4134,48.2745,48.3439,10700.0
2005-05-09 10:20:00,55.68,55.74,55.68,55.74,800.0,48.3352,48.3873,48.3352,48.3873,800.0
2005-05-09 10:25:00,55.75,55.78,55.62,55.62,5400.0,48.396,48.4221,48.2832,48.2832,5400.0
2005-05-09 10:30:00,55.62,55.69,55.62,55.69,3000.0,48.2832,48.3439,48.2832,48.3439,3000.0
2005-05-09 10:35:00,55.69,55.76,55.68,55.76,4200.0,48.3439,48.4047,48.3352,48.4047,4200.0
2005-05-09 10:40:00,55.76,55.76,55.68,55.68,5700.0,48.4047,48.4047,48.3352,48.3352,5700.0
2005-05-09 10:45:00,55.6,55.65,55.6,55.62,22200.0,48.2658,48.3092,48.2658,48.2832,22200.0
2005-05-09 10:50:00,55.62,55.62,55.56,55.62,16800.0,48.2832,48.2832,48.2311,48.2832,16800.0
2005-05-09 10:55:00,55.63,55.66,55.5,55.55,9600.0,48.2918,48.3179,48.179,48.2224,9600.0
2005-05-09 11:00:00,55.55,55.65,55.55,55.64,5500.0,48.2224,48.3092,48.2224,48.3005,5500.0
2005-05-09 11:05:00,55.64,55.73,55.64,55.7,5100.0,48.3005,48.3786,48.3005,48.3526,5100.0
2005-05-09 11:10:00,55.72,55.8,55.71,55.79,6900.0,48.37,48.4394,48.3613,48.4307,6900.0
2005-05-09 11:15:00,55.76,55.79,55.76,55.79,1800.0,48.4047,48.4307,48.4047,48.4307,1800.0
2005-05-09 11:20:00,55.79,55.8,55.77,55.8,2700.0,48.4307,48.4394,48.4134,48.4394,2700.0
2005-05-09 11:25:00,55.81,55.85,55.81,55.83,10300.0,48.4481,48.4828,48.4481,48.4655,10300.0
2005-05-09 11:30:00,55.83,55.85,55.8,55.85,11700.0,48.4655,48.4828,48.4394,48.4828,11700.0
2005-05-09 11:35:00,55.85,55.9,55.85,55.9,6500.0,48.4828,48.5262,48.4828,48.5262,6500.0
2005-05-09 11:40:00,55.9,55.94,55.89,55.92,6300.0,48.5262,48.5609,48.5175,48.5436,6300.0
2005-05-09 11:45:00,55.9,55.92,55.9,55.9,1400.0,48.5262,48.5436,48.5262,48.5262,1400.0
2005-05-09 11:50:00,55.91,55.91,55.89,55.9,9300.0,48.5349,48.5349,48.5175,48.5262,9300.0
2005-05-09 11:55:00,55.92,55.97,55.91,55.95,4400.0,48.5436,48.587,48.5349,48.5696,4400.0
2005-05-09 12:00:00,55.95,55.97,55.94,55.97,4200.0,48.5696,48.587,48.5609,48.587,4200.0
2005-05-09 12:05:00,55.97,55.98,55.95,55.96,13400.0,48.587,48.5957,48.5696,48.5783,13400.0
2005-05-09 12:10:00,55.96,55.99,55.91,55.99,12500.0,48.5783,48.6044,48.5349,48.6044,12500.0
2005-05-09 12:15:00,55.99,55.99,55.92,55.96,7200.0,48.6044,48.6044,48.5436,48.5783,7200.0
2005-05-09 12:20:00,55.95,55.99,55.94,55.97,6200.0,48.5696,48.6044,48.5609,48.587,6200.0
2005-05-09 12:25:00,55.96,55.98,55.96,55.96,2500.0,48.5783,48.5957,48.5783,48.5783,2500.0
2005-05-09 12:30:00,55.98,55.98,55.87,55.87,4400.0,48.5957,48.5957,48.5002,48.5002,4400.0
2005-05-09 12:35:00,55.89,55.92,55.88,55.92,3600.0,48.5175,48.5436,48.5089,48.5436,3600.0
2005-05-09 12:40:00,55.93,55.96,55.93,55.96,3100.0,48.5523,48.5783,48.5523,48.5783,3100.0
2005-05-09 12:45:00,55.96,55.98,55.95,55.98,1500.0,48.5783,48.5957,48.5696,48.5957,1500.0
2005-05-09 12:50:00,55.99,56.0,55.98,55.99,1800.0,48.6044,48.613,48.5957,48.6044,1800.0
2005-05-09 12:55:00,55.99,56.0,55.91,55.91,5500.0,48.6044,48.613,48.5349,48.5349,5500.0
2005-05-09 13:00:00,55.91,55.94,55.9,55.93,2900.0,48.5349,48.5609,48.5262,48.5523,2900.0
2005-05-09 13:05:00,55.93,55.95,55.93,55.93,2100.0,48.5523,48.5696,48.5523,48.5523,2100.0
2005-05-09 13:10:00,55.92,55.94,55.92,55.92,1600.0,48.5436,48.5609,48.5436,48.5436,1600.0
2005-05-09 13:15:00,55.91,55.95,55.91,55.95,1300.0,48.5349,48.5696,48.5349,48.5696,1300.0
2005-05-09 13:20:00,55.95,55.95,55.91,55.93,3200.0,48.5696,48.5696,48.5349,48.5523,3200.0
2005-05-09 13:25:00,55.93,55.93,55.92,55.93,1200.0,48.5523,48.5523,48.5436,48.5523,1200.0
2005-05-09 13:30:00,55.93,55.95,55.93,55.95,2100.0,48.5523,48.5696,48.5523,48.5696,2100.0
2005-05-09 13:35:00,55.94,55.94,55.91,55.92,1500.0,48.5609,48.5609,48.5349,48.5436,1500.0
2005-05-09 13:40:00,55.93,55.96,55.93,55.96,4400.0,48.5523,48.5783,48.5523,48.5783,4400.0
2005-05-09 13:45:00,55.97,55.97,55.94,55.95,1000.0,48.587,48.587,48.5609,48.5696,1000.0
2005-05-09 13:50:00,55.95,55.95,55.93,55.93,1300.0,48.5696,48.5696,48.5523,48.5523,1300.0
2005-05-09 13:55:00,55.94,55.98,55.94,55.98,3000.0,48.5609,48.5957,48.5609,48.5957,3000.0
2005-05-09 14:00:00,55.98,55.98,55.97,55.98,500.0,48.5957,48.5957,48.587,48.5957,500.0
2005-05-09 14:05:00,55.97,55.97,55.87,55.87,6100.0,48.587,48.587,48.5002,48.5002,6100.0
2005-05-09 14:10:00,55.9,55.9,55.89,55.9,1500.0,48.5262,48.5262,48.5175,48.5262,1500.0
2005-05-09 14:15:00,55.87,55.89,55.87,55.89,1100.0,48.5002,48.5175,48.5002,48.5175,1100.0
2005-05-09 14:20:00,55.89,55.9,55.85,55.85,2100.0,48.5175,48.5262,48.4828,48.4828,2100.0
2005-05-09 14:25:00,55.82,55.83,55.75,55.75,3400.0,48.4568,48.4655,48.396,48.396,3400.0
2005-05-09 14:30:00,55.75,55.81,55.75,55.81,1700.0,48.396,48.4481,48.396,48.4481,1700.0
2005-05-09 14:35:00,55.78,55.84,55.78,55.83,1900.0,48.4221,48.4741,48.4221,48.4655,1900.0
2005-05-09 14:40:00,55.84,55.87,55.83,55.85,3100.0,48.4741,48.5002,48.4655,48.4828,3100.0
2005-05-09 14:45:00,55.85,55.85,55.8,55.82,3000.0,48.4828,48.4828,48.4394,48.4568,3000.0
2005-05-09 14:50:00,55.82,55.85,55.82,55.84,2500.0,48.4568,48.4828,48.4568,48.4741,2500.0
2005-05-09 14:55:00,55.84,55.84,55.78,55.8,2400.0,48.4741,48.4741,48.4221,48.4394,2400.0
2005-05-09 15:00:00,55.8,55.81,55.79,55.79,2800.0,48.4394,48.4481,48.4307,48.4307,2800.0
2005-05-09 15:05:00,55.79,55.8,55.68,55.7,11100.0,48.4307,48.4394,48.3352,48.3526,11100.0
2005-05-09 15:10:00,55.71,55.71,55.61,55.62,16300.0,48.3613,48.3613,48.2745,48.2832,16300.0
2005-05-09 15:15:00,55.6,55.69,55.59,55.69,20000.0,48.2658,48.3439,48.2571,48.3439,20000.0
2005-05-09 15:20:00,55.7,55.7,55.66,55.67,6200.0,48.3526,48.3526,48.3179,48.3266,6200.0
2005-05-09 15:25:00,55.66,55.67,55.64,55.67,4700.0,48.3179,48.3266,48.3005,48.3266,4700.0
2005-05-09 15:30:00,55.66,55.67,55.64,55.67,6800.0,48.3179,48.3266,48.3005,48.3266,6800.0
2005-05-09 15:35:00,55.67,55.67,55.62,55.64,5300.0,48.3266,48.3266,48.2832,48.3005,5300.0
2005-05-09 15:40:00,55.64,55.68,55.61,55.68,12800.0,48.3005,48.3352,48.2745,48.3352,12800.0
2005-05-09 15:45:00,55.63,55.69,55.62,55.69,4900.0,48.2918,48.3439,48.2832,48.3439,4900.0
2005-05-09 15:50:00,55.68,55.73,55.66,55.69,12600.0,48.3352,48.3786,48.3179,48.3439,12600.0
2005-05-09 15:55:00,55.68,55.68,55.61,55.61,19600.0,48.3352,48.3352,48.2745,48.2745,19600.0
2005-05-10 09:30:00,55.45,55.45,55.38,55.39,9200.0,48.1356,48.1356,48.0748,48.0835,9200.0
2005-05-10 09:35:00,55.38,55.61,55.38,55.61,2300.0,48.0748,48.2745,48.0748,48.2745,2300.0
2005-05-10 09:40:00,55.47,55.52,55.46,55.52,4500.0,48.1529,48.1964,48.1443,48.1964,4500.0
2005-05-10 09:45:00,55.52,55.58,55.5,55.54,10400.0,48.1964,48.2484,48.179,48.2137,10400.0
2005-05-10 09:50:00,55.53,55.53,55.4,55.48,6900.0,48.205,48.205,48.0922,48.1616,6900.0
2005-05-10 09:55:00,55.48,55.52,55.4,55.5,15800.0,48.1616,48.1964,48.0922,48.179,15800.0
2005-05-10 10:00:00,55.48,55.49,55.43,55.47,4600.0,48.1616,48.1703,48.1182,48.1529,4600.0
2005-05-10 10:05:00,55.48,55.5,55.42,55.42,2900.0,48.1616,48.179,48.1095,48.1095,2900.0
2005-05-10 10:10:00,55.42,55.6,55.42,55.55,6100.0,48.1095,48.2658,48.1095,48.2224,6100.0
2005-05-10 10:15:00,55.5,55.5,55.25,55.25,9900.0,48.179,48.179,47.962,47.962,9900.0
2005-05-10 10:20:00,55.28,55.28,55.15,55.16,1600.0,47.988,47.988,47.8752,47.8838,1600.0
2005-05-10 10:25:00,55.16,55.25,55.16,55.25,2200.0,47.8838,47.962,47.8838,47.962,2200.0
2005-05-10 10:30:00,55.19,55.36,55.19,55.34,4200.0,47.9099,48.0575,47.9099,48.0401,4200.0
2005-05-10 10:35:00,55.35,55.36,55.31,55.32,5700.0,48.0488,48.0575,48.0141,48.0227,5700.0
2005-05-10 10:40:00,55.29,55.29,55.21,55.27,4100.0,47.9967,47.9967,47.9272,47.9793,4100.0
2005-05-10 10:45:00,55.28,55.29,55.26,55.26,2200.0,47.988,47.9967,47.9706,47.9706,2200.0
2005-05-10 10:50:00,55.26,55.26,55.24,55.24,1500.0,47.9706,47.9706,47.9533,47.9533,1500.0
2005-05-10 10:55:00,55.24,55.29,55.24,55.25,2600.0,47.9533,47.9967,47.9533,47.962,2600.0
2005-05-10 11:00:00,55.25,55.28,55.25,55.28,800.0,47.962,47.988,47.962,47.988,800.0
2005-05-10 11:05:00,55.27,55.31,55.27,55.3,3900.0,47.9793,48.0141,47.9793,48.0054,3900.0
2005-05-10 11:10:00,55.3,55.34,55.23,55.26,4600.0,48.0054,48.0401,47.9446,47.9706,4600.0
2005-05-10 11:15:00,55.31,55.33,55.3,55.3,3700.0,48.0141,48.0314,48.0054,48.0054,3700.0
2005-05-10 11:20:00,55.3,55.31,55.27,55.27,3500.0,48.0054,48.0141,47.9793,47.9793,3500.0
2005-05-10 11:25:00,55.27,55.28,55.26,55.26,3000.0,47.9793,47.988,47.9706,47.9706,3000.0
2005-05-10 11:30:00,55.26,55.27,55.21,55.26,4500.0,47.9706,47.9793,47.9272,47.9706,4500.0
2005-05-10 11:35:00,55.26,55.27,55.24,55.25,2300.0,47.9706,47.9793,47.9533,47.962,2300.0
2005-05-10 11:40:00,55.24,55.24,55.2,55.2,800.0,47.9533,47.9533,47.9186,47.9186,800.0
2005-05-10 11:45:00,55.22,55.22,55.18,55.18,3900.0,47.9359,47.9359,47.9012,47.9012,3900.0
2005-05-10 11:50:00,55.19,55.2,55.17,55.18,12900.0,47.9099,47.9186,47.8925,47.9012,12900.0
2005-05-10 11:55:00,55.2,55.33,55.19,55.29,4200.0,47.9186,48.0314,47.9099,47.9967,4200.0
2005-05-10 12:00:00,55.28,55.29,55.17,55.25,4800.0,47.988,47.9967,47.8925,47.962,4800.0
2005-05-10 12:05:00,55.24,55.24,55.12,55.12,11800.0,47.9533,47.9533,47.8491,47.8491,11800.0
2005-05-10 12:10:00,55.12,55.27,55.12,55.22,4900.0,47.8491,47.9793,47.8491,47.9359,4900.0
2005-05-10 12:15:00,55.21,55.21,55.14,55.2,2100.0,47.9272,47.9272,47.8665,47.9186,2100.0
2005-05-10 12:20:00,55.2,55.22,55.16,55.16,20700.0,47.9186,47.9359,47.8838,47.8838,20700.0
2005-05-10 12:25:00,55.17,55.17,55.15,55.15,10300.0,47.8925,47.8925,47.8752,47.8752,10300.0
2005-05-10 12:30:00,55.15,55.19,55.15,55.17,3100.0,47.8752,47.9099,47.8752,47.8925,3100.0
2005-05-10 12:35:00,55.17,55.2,55.16,55.17,3400.0,47.8925,47.9186,47.8838,47.8925,3400.0
2005-05-10 12:40:00,55.16,55.17,55.15,55.16,1200.0,47.8838,47.8925,47.8752,47.8838,1200.0
2005-05-10 12:45:00,55.16,55.2,55.16,55.19,4600.0,47.8838,47.9186,47.8838,47.9099,4600.0
2005-05-10 12:50:00,55.19,55.2,55.13,55.13,6500.0,47.9099,47.9186,47.8578,47.8578,6500.0
2005-05-10 12:55:00,55.16,55.2,55.15,55.17,3400.0,47.8838,47.9186,47.8752,47.8925,3400.0
2005-05-10 13:00:00,55.18,55.2,55.16,55.16,2900.0,47.9012,47.9186,47.8838,47.8838,2900.0
2005-05-10 13:05:00,55.16,55.19,55.15,55.19,2300.0,47.8838,47.9099,47.8752,47.9099,2300.0
2005-05-10 13:10:00,55.19,55.2,55.19,55.19,4300.0,47.9099,47.9186,47.9099,47.9099,4300.0
2005-05-10 13:15:00,55.19,55.2,55.19,55.2,2000.0,47.9099,47.9186,47.9099,47.9186,2000.0
2005-05-10 13:20:00,55.19,55.19,55.17,55.18,1600.0,47.9099,47.9099,47.8925,47.9012,1600.0
2005-05-10 13:25:00,55.19,55.2,55.19,55.19,5300.0,47.9099,47.9186,47.9099,47.9099,5300.0
2005-05-10 13:30:00,55.19,55.2,55.14,55.17,7100.0,47.9099,47.9186,47.8665,47.8925,7100.0
2005-05-10 13:35:00,55.18,55.2,55.18,55.2,18300.0,47.9012,47.9186,47.9012,47.9186,18300.0
2005-05-10 13:40:00,55.19,55.2,55.16,55.19,3400.0,47.9099,47.9186,47.8838,47.9099,3400.0
2005-05-10 13:45:00,55.19,55.2,55.19,55.2,3900.0,47.9099,47.9186,47.9099,47.9186,3900.0
2005-05-10 13:50:00,55.19,55.2,55.17,55.19,2300.0,47.9099,47.9186,47.8925,47.9099,2300.0
2005-05-10 13:55:00,55.19,55.2,55.15,55.15,1100.0,47.9099,47.9186,47.8752,47.8752,1100.0
2005-05-10 14:00:00,55.2,55.23,55.18,55.19,38100.0,47.9186,47.9446,47.9012,47.9099,38100.0
2005-05-10 14:05:00,55.18,55.27,55.18,55.26,3200.0,47.9012,47.9793,47.9012,47.9706,3200.0
2005-05-10 14:10:00,55.27,55.35,55.26,55.26,6700.0,47.9793,48.0488,47.9706,47.9706,6700.0
2005-05-10 14:15:00,55.28,55.29,55.2,55.2,2700.0,47.988,47.9967,47.9186,47.9186,2700.0
2005-05-10 14:20:00,55.2,55.2,55.15,55.15,2000.0,47.9186,47.9186,47.8752,47.8752,2000.0
2005-05-10 14:25:00,55.15,55.18,55.14,55.17,1600.0,47.8752,47.9012,47.8665,47.8925,1600.0
2005-05-10 14:30:00,55.17,55.2,55.17,55.19,4700.0,47.8925,47.9186,47.8925,47.9099,4700.0
2005-05-10 14:35:00,55.2,55.2,55.08,55.08,11500.0,47.9186,47.9186,47.8144,47.8144,11500.0
2005-05-10 14:40:00,55.05,55.17,55.0,55.11,8600.0,47.7883,47.8925,47.7449,47.8404,8600.0
2005-05-10 14:45:00,55.12,55.12,55.02,55.1,5500.0,47.8491,47.8491,47.7623,47.8318,5500.0
2005-05-10 14:50:00,55.08,55.1,55.06,55.06,5000.0,47.8144,47.8318,47.797,47.797,5000.0
2005-05-10 14:55:00,55.11,55.11,55.01,55.01,3500.0,47.8404,47.8404,47.7536,47.7536,3500.0
2005-05-10 15:00:00,55.01,55.01,54.89,55.0,7400.0,47.7536,47.7536,47.6495,47.7449,7400.0
2005-05-10 15:05:00,55.01,55.01,54.96,54.96,3300.0,47.7536,47.7536,47.7102,47.7102,3300.0
2005-05-10 15:10:00,54.99,55.0,54.97,54.97,3000.0,47.7363,47.7449,47.7189,47.7189,3000.0
2005-05-10 15:15:00,54.97,55.05,54.97,55.0,10300.0,47.7189,47.7883,47.7189,47.7449,10300.0
2005-05-10 15:20:00,54.99,55.06,54.97,55.05,8300.0,47.7363,47.797,47.7189,47.7883,8300.0
2005-05-10 15:25:00,55.04,55.04,54.99,55.03,4300.0,47.7797,47.7797,47.7363,47.771,4300.0
2005-05-10 15:30:00,55.03,55.03,54.71,54.74,16100.0,47.771,47.771,47.4932,47.5192,16100.0
2005-05-10 15:35:00,54.74,54.84,54.67,54.84,11700.0,47.5192,47.606,47.4585,47.606,11700.0
2005-05-10 15:40:00,54.84,54.91,54.83,54.86,5200.0,47.606,47.6668,47.5974,47.6234,5200.0
2005-05-10 15:45:00,54.86,55.02,54.79,54.96,16000.0,47.6234,47.7623,47.5626,47.7102,16000.0
2005-05-10 15:50:00,54.96,54.96,54.84,54.91,9800.0,47.7102,47.7102,47.606,47.6668,9800.0
2005-05-10 15:55:00,54.91,54.93,54.85,54.93,5400.0,47.6668,47.6842,47.6147,47.6842,5400.0
2005-05-11 09:30:00,54.95,54.95,54.95,54.95,4500.0,47.7015,47.7015,47.7015,47.7015,4500.0
2005-05-11 09:35:00,54.99,55.1,54.99,55.05,3500.0,47.7363,47.8318,47.7363,47.7883,3500.0
2005-05-11 09:40:00,55.0,55.08,55.0,55.05,5000.0,47.7449,47.8144,47.7449,47.7883,5000.0
2005-05-11 09:45:00,55.06,55.08,55.05,55.08,600.0,47.797,47.8144,47.7883,47.8144,600.0
2005-05-11 09:50:00,55.07,55.08,55.0,55.0,22000.0,47.8057,47.8144,47.7449,47.7449,22000.0
2005-05-11 09:55:00,55.02,55.03,55.02,55.03,2100.0,47.7623,47.771,47.7623,47.771,2100.0
2005-05-11 10:00:00,55.03,55.04,54.93,54.95,7200.0,47.771,47.7797,47.6842,47.7015,7200.0
2005-05-11 10:05:00,54.94,54.94,54.83,54.83,1600.0,47.6929,47.6929,47.5974,47.5974,1600.0
2005-05-11 10:10:00,54.83,54.83,54.73,54.82,2700.0,47.5974,47.5974,47.5106,47.5887,2700.0
2005-05-11 10:15:00,54.82,54.82,54.73,54.73,2700.0,47.5887,47.5887,47.5106,47.5106,2700.0
2005-05-11 10:20:00,54.73,54.75,54.7,54.73,3800.0,47.5106,47.5279,47.4845,47.5106,3800.0
2005-05-11 10:25:00,54.72,54.75,54.72,54.75,2800.0,47.5019,47.5279,47.5019,47.5279,2800.0
2005-05-11 10:30:00,54.75,54.8,54.72,54.76,11500.0,47.5279,47.5713,47.5019,47.5366,11500.0
2005-05-11 10:35:00,54.75,54.78,54.74,54.78,7400.0,47.5279,47.554,47.5192,47.554,7400.0
2005-05-11 10:40:00,54.8,54.85,54.8,54.85,25300.0,47.5713,47.6147,47.5713,47.6147,25300.0
2005-05-11 10:45:00,54.85,54.92,54.85,54.9,12700.0,47.6147,47.6755,47.6147,47.6581,12700.0
2005-05-11 10:50:00,54.87,54.89,54.82,54.82,20000.0,47.6321,47.6495,47.5887,47.5887,20000.0
2005-05-11 10:55:00,54.82,54.82,54.78,54.8,7100.0,47.5887,47.5887,47.554,47.5713,7100.0
2005-05-11 11:00:00,54.81,54.83,54.81,54.83,1500.0,47.58,47.5974,47.58,47.5974,1500.0
2005-05-11 11:05:00,54.85,54.93,54.84,54.93,4300.0,47.6147,47.6842,47.606,47.6842,4300.0
2005-05-11 11:10:00,54.91,54.91,54.82,54.84,3400.0,47.6668,47.6668,47.5887,47.606,3400.0
2005-05-11 11:15:00,54.84,54.86,54.82,54.82,1800.0,47.606,47.6234,47.5887,47.5887,1800.0
2005-05-11 11:20:00,54.85,54.85,54.83,54.84,2400.0,47.6147,47.6147,47.5974,47.606,2400.0
2005-05-11 11:25:00,54.87,54.9,54.85,54.85,2800.0,47.6321,47.6581,47.6147,47.6147,2800.0
2005-05-11 11:30:00,54.86,54.93,54.86,54.9,2800.0,47.6234,47.6842,47.6234,47.6581,2800.0
2005-05-11 11:35:00,54.93,54.93,54.85,54.85,2900.0,47.6842,47.6842,47.6147,47.6147,2900.0
2005-05-11 11:40:00,54.86,54.94,54.86,54.88,2800.0,47.6234,47.6929,47.6234,47.6408,2800.0
2005-05-11 11:45:00,54.93,54.96,54.88,54.96,2800.0,47.6842,47.7102,47.6408,47.7102,2800.0
2005-05-11 11:50:00,54.93,54.93,54.93,54.93,800.0,47.6842,47.6842,47.6842,47.6842,800.0
2005-05-11 11:55:00,54.92,54.92,54.9,54.9,300.0,47.6755,47.6755,47.6581,47.6581,300.0
2005-05-11 12:00:00,54.91,54.93,54.9,54.9,900.0,47.6668,47.6842,47.6581,47.6581,900.0
2005-05-11 12:05:00,54.92,54.93,54.85,54.9,7600.0,47.6755,47.6842,47.6147,47.6581,7600.0
2005-05-11 12:10:00,54.86,54.96,54.85,54.96,5300.0,47.6234,47.7102,47.6147,47.7102,5300.0
2005-05-11 12:15:00,54.96,55.0,54.96,55.0,3900.0,47.7102,47.7449,47.7102,47.7449,3900.0
2005-05-11 12:20:00,55.0,55.02,55.0,55.0,2200.0,47.7449,47.7623,47.7449,47.7449,2200.0
2005-05-11 12:25:00,55.01,55.01,55.0,55.0,600.0,47.7536,47.7536,47.7449,47.7449,600.0
2005-05-11 12:30:00,55.0,55.01,54.99,55.0,2200.0,47.7449,47.7536,47.7363,47.7449,2200.0
2005-05-11 12:35:00,55.0,55.03,55.0,55.03,1800.0,47.7449,47.771,47.7449,47.771,1800.0
2005-05-11 12:40:00,55.04,55.11,55.04,55.1,700.0,47.7797,47.8404,47.7797,47.8318,700.0
2005-05-11 12:45:00,55.07,55.1,55.07,55.1,1200.0,47.8057,47.8318,47.8057,47.8318,1200.0
2005-05-11 12:50:00,55.1,55.11,55.1,55.11,900.0,47.8318,47.8404,47.8318,47.8404,900.0
2005-05-11 12:55:00,55.12,55.13,55.11,55.13,500.0,47.8491,47.8578,47.8404,47.8578,500.0
2005-05-11 13:00:00,55.13,55.15,55.13,55.15,1800.0,47.8578,47.8752,47.8578,47.8752,1800.0
2005-05-11 13:05:00,55.15,55.16,55.15,55.16,5600.0,47.8752,47.8838,47.8752,47.8838,5600.0
2005-05-11 13:10:00,55.17,55.22,55.17,55.22,3200.0,47.8925,47.9359,47.8925,47.9359,3200.0
2005-05-11 13:15:00,55.21,55.24,55.18,55.18,3700.0,47.9272,47.9533,47.9012,47.9012,3700.0
2005-05-11 13:20:00,55.13,55.13,55.06,55.1,2400.0,47.8578,47.8578,47.797,47.8318,2400.0
2005-05-11 13:25:00,55.11,55.14,55.11,55.13,700.0,47.8404,47.8665,47.8404,47.8578,700.0
2005-05-11 13:30:00,55.14,55.14,55.02,55.03,3100.0,47.8665,47.8665,47.7623,47.771,3100.0
2005-05-11 13:35:00,55.06,55.06,55.01,55.01,2200.0,47.797,47.797,47.7536,47.7536,2200.0
2005-05-11 13:40:00,55.01,55.01,54.94,54.98,2700.0,47.7536,47.7536,47.6929,47.7276,2700.0
2005-05-11 13:45:00,55.0,55.0,54.91,54.91,2400.0,47.7449,47.7449,47.6668,47.6668,2400.0
2005-05-11 13:50:00,54.94,54.94,54.86,54.86,1300.0,47.6929,47.6929,47.6234,47.6234,1300.0
2005-05-11 13:55:00,54.86,54.92,54.86,54.89,1900.0,47.6234,47.6755,47.6234,47.6495,1900.0
2005-05-11 14:00:00,54.89,54.98,54.89,54.98,2800.0,47.6495,47.7276,47.6495,47.7276,2800.0
2005-05-11 14:05:00,54.96,55.02,54.94,55.02,1800.0,47.7102,47.7623,47.6929,47.7623,1800.0
2005-05-11 14:10:00,55.08,55.12,55.07,55.11,9200.0,47.8144,47.8491,47.8057,47.8404,9200.0
2005-05-11 14:15:00,55.11,55.13,55.1,55.12,7000.0,47.8404,47.8578,47.8318,47.8491,7000.0
2005-05-11 14:20:00,55.11,55.12,55.11,55.12,7100.0,47.8404,47.8491,47.8404,47.8491,7100.0
2005-05-11 14:25:00,55.12,55.12,54.98,54.99,2700.0,47.8491,47.8491,47.7276,47.7363,2700.0
2005-05-11 14:30:00,54.99,54.99,54.96,54.97,2200.0,47.7363,47.7363,47.7102,47.7189,2200.0
2005-05-11 14:35:00,54.97,54.97,54.97,54.97,3500.0,47.7189,47.7189,47.7189,47.7189,3500.0
2005-05-11 14:40:00,55.01,55.01,54.95,54.95,3000.0,47.7536,47.7536,47.7015,47.7015,3000.0
2005-05-11 14:45:00,54.98,55.03,54.96,55.02,4200.0,47.7276,47.771,47.7102,47.7623,4200.0
2005-05-11 14:50:00,55.02,55.05,54.97,54.97,10500.0,47.7623,47.7883,47.7189,47.7189,10500.0
2005-05-11 14:55:00,54.97,55.01,54.97,55.01,11600.0,47.7189,47.7536,47.7189,47.7536,11600.0
2005-05-11 15:00:00,54.99,55.03,54.99,55.03,2500.0,47.7363,47.771,47.7363,47.771,2500.0
2005-05-11 15:05:00,55.0,55.02,54.96,54.98,4000.0,47.7449,47.7623,47.7102,47.7276,4000.0
2005-05-11 15:10:00,55.03,55.05,54.99,55.05,1500.0,47.771,47.7883,47.7363,47.7883,1500.0
2005-05-11 15:15:00,55.05,55.05,55.03,55.05,4100.0,47.7883,47.7883,47.771,47.7883,4100.0
2005-05-11 15:20:00,55.05,55.05,55.01,55.04,3600.0,47.7883,47.7883,47.7536,47.7797,3600.0
2005-05-11 15:25:00,55.04,55.05,55.01,55.03,6200.0,47.7797,47.7883,47.7536,47.771,6200.0
2005-05-11 15:30:00,55.03,55.04,55.0,55.04,6900.0,47.771,47.7797,47.7449,47.7797,6900.0
2005-05-11 15:35:00,55.05,55.05,55.0,55.03,7800.0,47.7883,47.7883,47.7449,47.771,7800.0
2005-05-11 15:40:00,55.01,55.05,55.01,55.05,36100.0,47.7536,47.7883,47.7536,47.7883,36100.0
2005-05-11 15:45:00,55.05,55.05,55.05,55.05,4500.0,47.7883,47.7883,47.7883,47.7883,4500.0
2005-05-11 15:50:00,55.05,55.05,54.97,55.0,12500.0,47.7883,47.7883,47.7189,47.7449,12500.0
2005-05-11 15:55:00,54.97,54.99,54.9,54.9,9800.0,47.7189,47.7363,47.6581,47.6581,9800.0
2005-05-12 09:30:00,54.8,54.85,54.8,54.85,8300.0,47.5713,47.6147,47.5713,47.6147,8300.0
2005-05-12 09:35:00,54.84,54.85,54.84,54.85,2600.0,47.606,47.6147,47.606,47.6147,2600.0
2005-05-12 09:40:00,54.85,54.85,54.8,54.8,4100.0,47.6147,47.6147,47.5713,47.5713,4100.0
2005-05-12 09:45:00,54.85,54.85,54.73,54.79,6100.0,47.6147,47.6147,47.5106,47.5626,6100.0
2005-05-12 09:50:00,54.79,54.8,54.75,54.78,2800.0,47.5626,47.5713,47.5279,47.554,2800.0
2005-05-12 09:55:00,54.75,54.91,54.75,54.91,18900.0,47.5279,47.6668,47.5279,47.6668,18900.0
2005-05-12 10:00:00,54.91,54.91,54.8,54.8,7100.0,47.6668,47.6668,47.5713,47.5713,7100.0
2005-05-12 10:05:00,54.8,54.82,54.7,54.82,21400.0,47.5713,47.5887,47.4845,47.5887,21400.0
2005-05-12 10:10:00,54.81,54.85,54.81,54.85,1500.0,47.58,47.6147,47.58,47.6147,1500.0
2005-05-12 10:15:00,54.85,54.85,54.82,54.85,5400.0,47.6147,47.6147,47.5887,47.6147,5400.0
2005-05-12 10:20:00,54.84,54.85,54.83,54.85,2600.0,47.606,47.6147,47.5974,47.6147,2600.0
2005-05-12 10:25:00,54.85,54.85,54.82,54.83,1600.0,47.6147,47.6147,47.5887,47.5974,1600.0
2005-05-12 10:30:00,54.85,54.87,54.8,54.87,4300.0,47.6147,47.6321,47.5713,47.6321,4300.0
2005-05-12 10:35:00,54.87,54.93,54.84,54.84,4400.0,47.6321,47.6842,47.606,47.606,4400.0
2005-05-12 10:40:00,54.84,54.84,54.71,54.71,5600.0,47.606,47.606,47.4932,47.4932,5600.0
2005-05-12 10:45:00,54.7,54.72,54.65,54.65,3600.0,47.4845,47.5019,47.4411,47.4411,3600.0
2005-05-12 10:50:00,54.65,54.7,54.65,54.68,1700.0,47.4411,47.4845,47.4411,47.4672,1700.0
2005-05-12 10:55:00,54.71,54.71,54.52,54.54,8800.0,47.4932,47.4932,47.3283,47.3456,8800.0
2005-05-12 11:00:00,54.54,54.6,54.53,54.6,2200.0,47.3456,47.3977,47.3369,47.3977,2200.0
2005-05-12 11:05:00,54.6,54.61,54.56,54.59,2100.0,47.3977,47.4064,47.363,47.389,2100.0
2005-05-12 11:10:00,54.59,54.64,54.55,54.63,4100.0,47.389,47.4324,47.3543,47.4238,4100.0
2005-05-12 11:15:00,54.62,54.68,54.6,54.68,3000.0,47.4151,47.4672,47.3977,47.4672,3000.0
2005-05-12 11:20:00,54.67,54.7,54.67,54.7,15800.0,47.4585,47.4845,47.4585,47.4845,15800.0
2005-05-12 11:25:00,54.7,54.78,54.7,54.76,2200.0,47.4845,47.554,47.4845,47.5366,2200.0
2005-05-12 11:30:00,54.77,54.9,54.77,54.85,1500.0,47.5453,47.6581,47.5453,47.6147,1500.0
2005-05-12 11:35:00,54.84,54.86,54.8,54.85,900.0,47.606,47.6234,47.5713,47.6147,900.0
2005-05-12 11:40:00,54.85,54.9,54.85,54.85,1200.0,47.6147,47.6581,47.6147,47.6147,1200.0
2005-05-12 11:45:00,54.88,54.95,54.85,54.87,2800.0,47.6408,47.7015,47.6147,47.6321,2800.0
2005-05-12 11:50:00,54.88,54.94,54.87,54.93,1400.0,47.6408,47.6929,47.6321,47.6842,1400.0
2005-05-12 11:55:00,55.0,55.0,54.9,55.0,5000.0,47.7449,47.7449,47.6581,47.7449,5000.0
2005-05-12 12:00:00,55.0,55.07,54.9,54.99,6000.0,47.7449,47.8057,47.6581,47.7363,6000.0
2005-05-12 12:05:00,54.98,55.03,54.92,54.92,3500.0,47.7276,47.771,47.6755,47.6755,3500.0
2005-05-12 12:10:00,54.9,54.92,54.85,54.89,1700.0,47.6581,47.6755,47.6147,47.6495,1700.0
2005-05-12 12:15:00,54.89,54.89,54.87,54.88,1300.0,47.6495,47.6495,47.6321,47.6408,1300.0
2005-05-12 12:20:00,54.89,54.95,54.88,54.91,2400.0,47.6495,47.7015,47.6408,47.6668,2400.0
2005-05-12 12:25:00,54.9,54.9,54.87,54.87,400.0,47.6581,47.6581,47.6321,47.6321,400.0
2005-05-12 12:30:00,54.87,54.89,54.85,54.85,15700.0,47.6321,47.6495,47.6147,47.6147,15700.0
2005-05-12 12:35:00,54.85,54.85,54.7,54.73,15600.0,47.6147,47.6147,47.4845,47.5106,15600.0
2005-05-12 12:40:00,54.74,54.74,54.54,54.55,19800.0,47.5192,47.5192,47.3456,47.3543,19800.0
2005-05-12 12:45:00,54.55,54.69,54.55,54.69,12100.0,47.3543,47.4758,47.3543,47.4758,12100.0
2005-05-12 12:50:00,54.69,54.73,54.69,54.7,14500.0,47.4758,47.5106,47.4758,47.4845,14500.0
2005-05-12 12:55:00,54.66,54.68,54.65,54.65,1900.0,47.4498,47.4672,47.4411,47.4411,1900.0
2005-05-12 13:00:00,54.64,54.64,54.61,54.61,1700.0,47.4324,47.4324,47.4064,47.4064,1700.0
2005-05-12 13:05:00,54.59,54.59,54.57,54.59,2200.0,47.389,47.389,47.3717,47.389,2200.0
2005-05-12 13:10:00,54.58,54.58,54.52,54.55,3900.0,47.3803,47.3803,47.3283,47.3543,3900.0
2005-05-12 13:15:00,54.53,54.56,54.51,54.53,6500.0,47.3369,47.363,47.3196,47.3369,6500.0
2005-05-12 13:20:00,54.53,54.53,54.47,54.51,4000.0,47.3369,47.3369,47.2849,47.3196,4000.0
2005-05-12 13:25:00,54.48,54.53,54.45,54.45,8600.0,47.2935,47.3369,47.2675,47.2675,8600.0
2005-05-12 13:30:00,54.44,54.47,54.28,54.28,2000.0,47.2588,47.2849,47.1199,47.1199,2000.0
2005-05-12 13:35:00,54.33,54.41,54.33,54.4,4300.0,47.1633,47.2328,47.1633,47.2241,4300.0
2005-05-12 13:40:00,54.37,54.39,54.32,54.32,5300.0,47.198,47.2154,47.1546,47.1546,5300.0
2005-05-12 13:45:00,54.32,54.33,54.3,54.3,600.0,47.1546,47.1633,47.1373,47.1373,600.0
2005-05-12 13:50:00,54.27,54.28,54.21,54.27,8500.0,47.1112,47.1199,47.0592,47.1112,8500.0
2005-05-12 13:55:00,54.28,54.3,54.24,54.24,17200.0,47.1199,47.1373,47.0852,47.0852,17200.0
2005-05-12 14:00:00,54.2,54.24,54.17,54.24,6700.0,47.0505,47.0852,47.0244,47.0852,6700.0
2005-05-12 14:05:00,54.24,54.24,54.18,54.18,1300.0,47.0852,47.0852,47.0331,47.0331,1300.0
2005-05-12 14:10:00,54.18,54.18,54.11,54.11,1200.0,47.0331,47.0331,46.9723,46.9723,1200.0
2005-05-12 14:15:00,54.12,54.12,54.02,54.02,5000.0,46.981,46.981,46.8942,46.8942,5000.0
2005-05-12 14:20:00,54.04,54.04,53.91,53.92,6700.0,46.9116,46.9116,46.7987,46.8074,6700.0
2005-05-12 14:25:00,53.92,54.0,53.92,53.94,5500.0,46.8074,46.8769,46.8074,46.8248,5500.0
2005-05-12 14:30:00,53.95,54.0,53.95,54.0,14900.0,46.8334,46.8769,46.8334,46.8769,14900.0
2005-05-12 14:35:00,53.99,54.09,53.99,54.04,5300.0,46.8682,46.955,46.8682,46.9116,5300.0
2005-05-12 14:40:00,54.04,54.06,53.96,53.96,4100.0,46.9116,46.9289,46.8421,46.8421,4100.0
2005-05-12 14:45:00,53.96,53.98,53.95,53.97,3800.0,46.8421,46.8595,46.8334,46.8508,3800.0
2005-05-12 14:50:00,54.01,54.03,53.97,54.0,4900.0,46.8855,46.9029,46.8508,46.8769,4900.0
2005-05-12 14:55:00,54.0,54.0,53.96,53.98,6800.0,46.8769,46.8769,46.8421,46.8595,6800.0
2005-05-12 15:00:00,53.99,53.99,53.96,53.96,7100.0,46.8682,46.8682,46.8421,46.8421,7100.0
2005-05-12 15:05:00,53.97,53.97,53.87,53.89,6000.0,46.8508,46.8508,46.764,46.7814,6000.0
2005-05-12 15:10:00,53.89,53.89,53.75,53.76,16000.0,46.7814,46.7814,46.6598,46.6685,16000.0
2005-05-12 15:15:00,53.76,53.76,53.63,53.63,7100.0,46.6685,46.6685,46.5557,46.5557,7100.0
2005-05-12 15:20:00,53.63,53.67,53.56,53.63,13900.0,46.5557,46.5904,46.4949,46.5557,13900.0
2005-05-12 15:25:00,53.63,53.74,53.63,53.73,5500.0,46.5557,46.6512,46.5557,46.6425,5500.0
2005-05-12 15:30:00,53.74,53.74,53.67,53.68,4300.0,46.6512,46.6512,46.5904,46.5991,4300.0
2005-05-12 15:35:00,53.69,53.7,53.68,53.7,4400.0,46.6077,46.6164,46.5991,46.6164,4400.0
2005-05-12 15:40:00,53.7,53.71,53.69,53.71,8600.0,46.6164,46.6251,46.6077,46.6251,8600.0
2005-05-12 15:45:00,53.71,53.72,53.7,53.72,13000.0,46.6251,46.6338,46.6164,46.6338,13000.0
2005-05-12 15:50:00,53.73,53.79,53.7,53.76,17400.0,46.6425,46.6946,46.6164,46.6685,17400.0
2005-05-12 15:55:00,53.78,53.86,53.71,53.81,6500.0,46.6859,46.7553,46.6251,46.7119,6500.0
2005-05-13 09:30:00,53.4,53.53,53.4,53.53,7900.0,46.356,46.4689,46.356,46.4689,7900.0
2005-05-13 09:35:00,53.53,53.82,53.53,53.82,7400.0,46.4689,46.7206,46.4689,46.7206,7400.0
2005-05-13 09:40:00,53.76,53.8,53.68,53.78,6800.0,46.6685,46.7032,46.5991,46.6859,6800.0
2005-05-13 09:45:00,53.75,53.79,53.65,53.66,6500.0,46.6598,46.6946,46.573,46.5817,6500.0
2005-05-13 09:50:00,53.65,53.71,53.63,53.63,3800.0,46.573,46.6251,46.5557,46.5557,3800.0
2005-05-13 09:55:00,53.69,53.75,53.63,53.73,3900.0,46.6077,46.6598,46.5557,46.6425,3900.0
2005-05-13 10:00:00,53.73,53.8,53.73,53.79,4600.0,46.6425,46.7032,46.6425,46.6946,4600.0
2005-05-13 10:05:00,53.74,53.9,53.73,53.87,6400.0,46.6512,46.79,46.6425,46.764,6400.0
2005-05-13 10:10:00,53.84,53.85,53.79,53.79,3400.0,46.738,46.7466,46.6946,46.6946,3400.0
2005-05-13 10:15:00,53.81,53.81,53.67,53.69,4400.0,46.7119,46.7119,46.5904,46.6077,4400.0
2005-05-13 10:20:00,53.69,53.69,53.54,53.58,4400.0,46.6077,46.6077,46.4775,46.5123,4400.0
2005-05-13 10:25:00,53.53,53.68,53.53,53.68,2900.0,46.4689,46.5991,46.4689,46.5991,2900.0
2005-05-13 10:30:00,53.68,53.94,53.68,53.87,11800.0,46.5991,46.8248,46.5991,46.764,11800.0
2005-05-13 10:35:00,53.8,53.86,53.8,53.86,2200.0,46.7032,46.7553,46.7032,46.7553,2200.0
2005-05-13 10:40:00,53.86,53.98,53.86,53.96,3800.0,46.7553,46.8595,46.7553,46.8421,3800.0
2005-05-13 10:45:00,53.96,53.99,53.81,53.81,10500.0,46.8421,46.8682,46.7119,46.7119,10500.0
2005-05-13 10:50:00,53.77,53.86,53.77,53.86,5700.0,46.6772,46.7553,46.6772,46.7553,5700.0
2005-05-13 10:55:00,53.87,53.9,53.87,53.9,2000.0,46.764,46.79,46.764,46.79,2000.0
2005-05-13 11:00:00,53.9,53.91,53.88,53.88,34800.0,46.79,46.7987,46.7727,46.7727,34800.0
2005-05-13 11:05:00,53.87,53.88,53.85,53.86,2800.0,46.764,46.7727,46.7466,46.7553,2800.0
2005-05-13 11:10:00,53.85,53.89,53.84,53.89,3700.0,46.7466,46.7814,46.738,46.7814,3700.0
2005-05-13 11:15:00,53.85,53.87,53.83,53.83,3300.0,46.7466,46.764,46.7293,46.7293,3300.0
2005-05-13 11:20:00,53.83,53.84,53.82,53.83,3500.0,46.7293,46.738,46.7206,46.7293,3500.0
2005-05-13 11:25:00,53.82,53.84,53.8,53.8,6400.0,46.7206,46.738,46.7032,46.7032,6400.0
2005-05-13 11:30:00,53.77,53.77,53.71,53.71,7700.0,46.6772,46.6772,46.6251,46.6251,7700.0
2005-05-13 11:35:00,53.71,53.71,53.66,53.66,3900.0,46.6251,46.6251,46.5817,46.5817,3900.0
2005-05-13 11:40:00,53.66,53.66,53.64,53.65,5900.0,46.5817,46.5817,46.5643,46.573,5900.0
2005-05-13 11:45:00,53.65,53.68,53.65,53.65,3600.0,46.573,46.5991,46.573,46.573,3600.0
2005-05-13 11:50:00,53.65,53.68,53.65,53.68,4200.0,46.573,46.5991,46.573,46.5991,4200.0
2005-05-13 11:55:00,53.68,53.72,53.68,53.68,4000.0,46.5991,46.6338,46.5991,46.5991,4000.0
2005-05-13 12:00:00,53.69,53.69,53.49,53.49,10200.0,46.6077,46.6077,46.4341,46.4341,10200.0
2005-05-13 12:05:00,53.49,53.58,53.49,53.58,4600.0,46.4341,46.5123,46.4341,46.5123,4600.0
2005-05-13 12:10:00,53.59,53.63,53.59,53.63,900.0,46.5209,46.5557,46.5209,46.5557,900.0
2005-05-13 12:15:00,53.61,53.61,53.5,53.53,7700.0,46.5383,46.5383,46.4428,46.4689,7700.0
2005-05-13 12:20:00,53.55,53.6,53.51,53.58,3000.0,46.4862,46.5296,46.4515,46.5123,3000.0
2005-05-13 12:25:00,53.58,53.6,53.52,53.52,4200.0,46.5123,46.5296,46.4602,46.4602,4200.0
2005-05-13 12:30:00,53.53,53.6,53.53,53.56,6300.0,46.4689,46.5296,46.4689,46.4949,6300.0
2005-05-13 12:35:00,53.55,53.56,53.4,53.42,8800.0,46.4862,46.4949,46.356,46.3734,8800.0
2005-05-13 12:40:00,53.42,53.45,53.38,53.42,3200.0,46.3734,46.3994,46.3386,46.3734,3200.0
2005-05-13 12:45:00,53.39,53.39,53.35,53.35,4100.0,46.3473,46.3473,46.3126,46.3126,4100.0
2005-05-13 12:50:00,53.35,53.35,53.3,53.3,3600.0,46.3126,46.3126,46.2692,46.2692,3600.0
2005-05-13 12:55:00,53.28,53.3,53.25,53.25,4300.0,46.2518,46.2692,46.2258,46.2258,4300.0
2005-05-13 13:00:00,53.25,53.29,53.24,53.29,6300.0,46.2258,46.2605,46.2171,46.2605,6300.0
2005-05-13 13:05:00,53.29,53.29,53.26,53.27,2200.0,46.2605,46.2605,46.2345,46.2431,2200.0
2005-05-13 13:10:00,53.27,53.27,53.2,53.21,3400.0,46.2431,46.2431,46.1824,46.1911,3400.0
2005-05-13 13:15:00,53.2,53.2,53.12,53.12,7100.0,46.1824,46.1824,46.1129,46.1129,7100.0
2005-05-13 13:20:00,53.12,53.17,53.12,53.15,2400.0,46.1129,46.1563,46.1129,46.139,2400.0
2005-05-13 13:25:00,53.15,53.17,53.12,53.14,2000.0,46.139,46.1563,46.1129,46.1303,2000.0
2005-05-13 13:30:00,53.14,53.22,53.12,53.16,7400.0,46.1303,46.1997,46.1129,46.1477,7400.0
2005-05-13 13:35:00,53.16,53.18,53.11,53.18,1800.0,46.1477,46.165,46.1043,46.165,1800.0
2005-05-13 13:40:00,53.13,53.16,53.1,53.1,2600.0,46.1216,46.1477,46.0956,46.0956,2600.0
2005-05-13 13:45:00,53.1,53.2,53.06,53.2,7500.0,46.0956,46.1824,46.0608,46.1824,7500.0
2005-05-13 13:50:00,53.24,53.26,53.17,53.17,4800.0,46.2171,46.2345,46.1563,46.1563,4800.0
2005-05-13 13:55:00,53.14,53.22,53.09,53.22,7400.0,46.1303,46.1997,46.0869,46.1997,7400.0
2005-05-13 14:00:00,53.23,53.23,53.14,53.15,2400.0,46.2084,46.2084,46.1303,46.139,2400.0
2005-05-13 14:05:00,53.16,53.2,53.09,53.12,1900.0,46.1477,46.1824,46.0869,46.1129,1900.0
2005-05-13 14:10:00,53.07,53.3,53.07,53.11,7200.0,46.0695,46.2692,46.0695,46.1043,7200.0
2005-05-13 14:15:00,53.1,53.1,52.93,52.93,9300.0,46.0956,46.0956,45.948,45.948,9300.0
2005-05-13 14:20:00,52.95,53.15,52.95,52.99,4800.0,45.9654,46.139,45.9654,46.0001,4800.0
2005-05-13 14:25:00,53.0,53.01,52.98,53.01,5000.0,46.0088,46.0174,45.9914,46.0174,5000.0
2005-05-13 14:30:00,52.99,52.99,52.85,52.89,3700.0,46.0001,46.0001,45.8786,45.9133,3700.0
2005-05-13 14:35:00,52.87,52.87,52.71,52.75,6200.0,45.8959,45.8959,45.757,45.7917,6200.0
2005-05-13 14:40:00,52.72,52.86,52.72,52.86,2400.0,45.7657,45.8872,45.7657,45.8872,2400.0
2005-05-13 14:45:00,52.86,52.88,52.79,52.79,4800.0,45.8872,45.9046,45.8265,45.8265,4800.0
2005-05-13 14:50:00,52.77,52.92,52.74,52.92,3800.0,45.8091,45.9393,45.7831,45.9393,3800.0
2005-05-13 14:55:00,52.96,53.0,52.96,52.99,4300.0,45.974,46.0088,45.974,46.0001,4300.0
2005-05-13 15:00:00,52.95,52.98,52.88,52.93,2900.0,45.9654,45.9914,45.9046,45.948,2900.0
2005-05-13 15:05:00,52.96,53.04,52.96,53.04,3100.0,45.974,46.0435,45.974,46.0435,3100.0
2005-05-13 15:10:00,53.05,53.23,53.05,53.22,2900.0,46.0522,46.2084,46.0522,46.1997,2900.0
2005-05-13 15:15:00,53.22,53.23,53.08,53.11,6700.0,46.1997,46.2084,46.0782,46.1043,6700.0
2005-05-13 15:20:00,53.15,53.37,53.15,53.33,4100.0,46.139,46.33,46.139,46.2952,4100.0
2005-05-13 15:25:00,53.3,53.3,53.1,53.1,5100.0,46.2692,46.2692,46.0956,46.0956,5100.0
2005-05-13 15:30:00,53.12,53.17,53.09,53.12,2200.0,46.1129,46.1563,46.0869,46.1129,2200.0
2005-05-13 15:35:00,53.1,53.11,52.98,53.11,7700.0,46.0956,46.1043,45.9914,46.1043,7700.0
2005-05-13 15:40:00,53.11,53.22,53.11,53.15,3400.0,46.1043,46.1997,46.1043,46.139,3400.0
2005-05-13 15:45:00,53.1,53.14,53.06,53.13,4400.0,46.0956,46.1303,46.0608,46.1216,4400.0
2005-05-13 15:50:00,53.15,53.17,53.0,53.01,13000.0,46.139,46.1563,46.0088,46.0174,13000.0
2005-05-13 15:55:00,53.01,53.01,52.82,52.84,20300.0,46.0174,46.0174,45.8525,45.8699,20300.0
2005-05-16 09:30:00,26.45,26.48,26.43,26.45,10100.0,22.961,22.987,22.9436,22.961,10100.0
2005-05-16 09:35:00,26.43,26.47,26.41,26.45,10800.0,22.9436,22.9783,22.9263,22.961,10800.0
2005-05-16 09:40:00,26.45,26.57,26.42,26.48,6800.0,22.961,23.0651,22.9349,22.987,6800.0
2005-05-16 09:45:00,26.48,26.53,26.45,26.52,8300.0,22.987,23.0304,22.961,23.0217,8300.0
2005-05-16 09:50:00,26.53,26.53,26.46,26.46,1600.0,23.0304,23.0304,22.9697,22.9697,1600.0
2005-05-16 09:55:00,26.41,26.45,26.41,26.45,2200.0,22.9263,22.961,22.9263,22.961,2200.0
2005-05-16 10:00:00,26.44,26.57,26.44,26.57,12100.0,22.9523,23.0651,22.9523,23.0651,12100.0
2005-05-16 10:05:00,26.51,26.64,26.46,26.5,17000.0,23.0131,23.1259,22.9697,23.0044,17000.0
2005-05-16 10:10:00,26.55,26.57,26.5,26.5,7900.0,23.0478,23.0651,23.0044,23.0044,7900.0
2005-05-16 10:15:00,26.52,26.6,26.42,26.6,6500.0,23.0217,23.0912,22.9349,23.0912,6500.0
2005-05-16 10:20:00,26.6,26.65,26.49,26.54,6000.0,23.0912,23.1346,22.9957,23.0391,6000.0
2005-05-16 10:25:00,26.54,26.61,26.54,26.57,6300.0,23.0391,23.0999,23.0391,23.0651,6300.0
2005-05-16 10:30:00,26.58,26.6,26.52,26.57,6700.0,23.0738,23.0912,23.0217,23.0651,6700.0
2005-05-16 10:35:00,26.58,26.69,26.57,26.69,7900.0,23.0738,23.1693,23.0651,23.1693,7900.0
2005-05-16 10:40:00,26.67,26.67,26.59,26.63,6400.0,23.152,23.152,23.0825,23.1172,6400.0
2005-05-16 10:45:00,26.64,26.73,26.55,26.58,7400.0,23.1259,23.204,23.0478,23.0738,7400.0
2005-05-16 10:50:00,26.56,26.65,26.56,26.65,4800.0,23.0565,23.1346,23.0565,23.1346,4800.0
2005-05-16 10:55:00,26.65,26.69,26.64,26.69,5100.0,23.1346,23.1693,23.1259,23.1693,5100.0
2005-05-16 11:00:00,26.7,26.7,26.57,26.62,4900.0,23.178,23.178,23.0651,23.1086,4900.0
2005-05-16 11:05:00,26.64,26.64,26.56,26.6,4200.0,23.1259,23.1259,23.0565,23.0912,4200.0
2005-05-16 11:10:00,26.6,26.68,26.57,26.67,5100.0,23.0912,23.1606,23.0651,23.152,5100.0
2005-05-16 11:15:00,26.65,26.71,26.65,26.71,4700.0,23.1346,23.1867,23.1346,23.1867,4700.0
2005-05-16 11:20:00,26.7,26.7,26.64,26.66,2300.0,23.178,23.178,23.1259,23.1433,2300.0
2005-05-16 11:25:00,26.65,26.65,26.57,26.61,3500.0,23.1346,23.1346,23.0651,23.0999,3500.0
2005-05-16 11:30:00,26.62,26.68,26.6,26.68,4300.0,23.1086,23.1606,23.0912,23.1606,4300.0
2005-05-16 11:35:00,26.68,26.68,26.63,26.63,3900.0,23.1606,23.1606,23.1172,23.1172,3900.0
2005-05-16 11:40:00,26.63,26.64,26.54,26.59,5600.0,23.1172,23.1259,23.0391,23.0825,5600.0
2005-05-16 11:45:00,26.59,26.6,26.56,26.6,4000.0,23.0825,23.0912,23.0565,23.0912,4000.0
2005-05-16 11:50:00,26.61,26.62,26.58,26.59,1400.0,23.0999,23.1086,23.0738,23.0825,1400.0
2005-05-16 11:55:00,26.61,26.62,26.59,26.6,900.0,23.0999,23.1086,23.0825,23.0912,900.0
2005-05-16 12:00:00,26.6,26.7,26.6,26.7,4700.0,23.0912,23.178,23.0912,23.178,4700.0
2005-05-16 12:05:00,26.71,26.72,26.69,26.71,1200.0,23.1867,23.1954,23.1693,23.1867,1200.0
2005-05-16 12:10:00,26.67,26.67,26.65,26.66,1400.0,23.152,23.152,23.1346,23.1433,1400.0
2005-05-16 12:15:00,26.66,26.66,26.62,26.65,1700.0,23.1433,23.1433,23.1086,23.1346,1700.0
2005-05-16 12:20:00,26.64,26.64,26.6,26.61,3200.0,23.1259,23.1259,23.0912,23.0999,3200.0
2005-05-16 12:25:00,26.61,26.65,26.61,26.64,5000.0,23.0999,23.1346,23.0999,23.1259,5000.0
2005-05-16 12:30:00,26.62,26.65,26.58,26.58,3500.0,23.1086,23.1346,23.0738,23.0738,3500.0
2005-05-16 12:35:00,26.61,26.63,26.59,26.62,2800.0,23.0999,23.1172,23.0825,23.1086,2800.0
2005-05-16 12:40:00,26.62,26.62,26.59,26.62,1400.0,23.1086,23.1086,23.0825,23.1086,1400.0
2005-05-16 12:45:00,26.62,26.63,26.62,26.63,1600.0,23.1086,23.1172,23.1086,23.1172,1600.0
2005-05-16 12:50:00,26.64,26.64,26.6,26.62,2000.0,23.1259,23.1259,23.0912,23.1086,2000.0
2005-05-16 12:55:00,26.62,26.62,26.57,26.6,2400.0,23.1086,23.1086,23.0651,23.0912,2400.0
2005-05-16 13:00:00,26.58,26.58,26.55,26.56,2300.0,23.0738,23.0738,23.0478,23.0565,2300.0
2005-05-16 13:05:00,26.57,26.59,26.55,26.57,3200.0,23.0651,23.0825,23.0478,23.0651,3200.0
2005-05-16 13:10:00,26.56,26.58,26.56,26.58,2300.0,23.0565,23.0738,23.0565,23.0738,2300.0
2005-05-16 13:15:00,26.58,26.6,26.57,26.59,1700.0,23.0738,23.0912,23.0651,23.0825,1700.0
2005-05-16 13:20:00,26.58,26.63,26.57,26.63,2300.0,23.0738,23.1172,23.0651,23.1172,2300.0
2005-05-16 13:25:00,26.63,26.63,26.6,26.61,1100.0,23.1172,23.1172,23.0912,23.0999,1100.0
2005-05-16 13:30:00,26.62,26.63,26.62,26.63,7600.0,23.1086,23.1172,23.1086,23.1172,7600.0
2005-05-16 13:35:00,26.63,26.64,26.6,26.64,3000.0,23.1172,23.1259,23.0912,23.1259,3000.0
2005-05-16 13:40:00,26.64,26.66,26.62,26.65,5200.0,23.1259,23.1433,23.1086,23.1346,5200.0
2005-05-16 13:45:00,26.64,26.76,26.64,26.76,6500.0,23.1259,23.2301,23.1259,23.2301,6500.0
2005-05-16 13:50:00,26.75,26.8,26.75,26.77,7400.0,23.2214,23.2648,23.2214,23.2388,7400.0
2005-05-16 13:55:00,26.8,26.82,26.8,26.81,2900.0,23.2648,23.2822,23.2648,23.2735,2900.0
2005-05-16 14:00:00,26.82,26.87,26.81,26.86,7800.0,23.2822,23.3256,23.2735,23.3169,7800.0
2005-05-16 14:05:00,26.87,26.89,26.81,26.81,5700.0,23.3256,23.3429,23.2735,23.2735,5700.0
2005-05-16 14:10:00,26.76,26.76,26.6,26.64,9200.0,23.2301,23.2301,23.0912,23.1259,9200.0
2005-05-16 14:15:00,26.64,26.71,26.57,26.57,17600.0,23.1259,23.1867,23.0651,23.0651,17600.0
2005-05-16 14:20:00,26.57,26.59,26.4,26.44,10700.0,23.0651,23.0825,22.9176,22.9523,10700.0
2005-05-16 14:25:00,26.44,26.54,26.44,26.53,5900.0,22.9523,23.0391,22.9523,23.0304,5900.0
2005-05-16 14:30:00,26.54,26.57,26.54,26.57,5700.0,23.0391,23.0651,23.0391,23.0651,5700.0
2005-05-16 14:35:00,26.57,26.63,26.57,26.62,4400.0,23.0651,23.1172,23.0651,23.1086,4400.0
2005-05-16 14:40:00,26.61,26.61,26.54,26.54,5200.0,23.0999,23.0999,23.0391,23.0391,5200.0
2005-05-16 14:45:00,26.56,26.65,26.56,26.63,4500.0,23.0565,23.1346,23.0565,23.1172,4500.0
2005-05-16 14:50:00,26.63,26.65,26.57,26.63,4900.0,23.1172,23.1346,23.0651,23.1172,4900.0
2005-05-16 14:55:00,26.62,26.68,26.62,26.66,3600.0,23.1086,23.1606,23.1086,23.1433,3600.0
2005-05-16 15:00:00,26.66,26.73,26.65,26.72,5200.0,23.1433,23.204,23.1346,23.1954,5200.0
2005-05-16 15:05:00,26.72,26.76,26.71,26.76,2900.0,23.1954,23.2301,23.1867,23.2301,2900.0
2005-05-16 15:10:00,26.78,26.79,26.73,26.75,11400.0,23.2474,23.2561,23.204,23.2214,11400.0
2005-05-16 15:15:00,26.75,26.76,26.74,26.75,6600.0,23.2214,23.2301,23.2127,23.2214,6600.0
2005-05-16 15:20:00,26.75,26.88,26.75,26.88,7300.0,23.2214,23.3343,23.2214,23.3343,7300.0
2005-05-16 15:25:00,26.87,26.93,26.87,26.88,13100.0,23.3256,23.3777,23.3256,23.3343,13100.0
2005-05-16 15:30:00,26.86,26.88,26.83,26.83,7200.0,23.3169,23.3343,23.2909,23.2909,7200.0
2005-05-16 15:35:00,26.81,26.84,26.81,26.82,2400.0,23.2735,23.2995,23.2735,23.2822,2400.0
2005-05-16 15:40:00,26.83,26.9,26.83,26.88,6700.0,23.2909,23.3516,23.2909,23.3343,6700.0
2005-05-16 15:45:00,26.87,26.87,26.81,26.83,8800.0,23.3256,23.3256,23.2735,23.2909,8800.0
2005-05-16 15:50:00,26.83,26.87,26.83,26.86,8600.0,23.2909,23.3256,23.2909,23.3169,8600.0
2005-05-16 15:55:00,26.88,26.95,26.86,26.95,16300.0,23.3343,23.395,23.3169,23.395,16300.0
2005-05-17 09:30:00,26.9,26.9,26.75,26.75,63000.0,23.3516,23.3516,23.2214,23.2214,63000.0
2005-05-17 09:35:00,26.75,26.75,26.55,26.55,20700.0,23.2214,23.2214,23.0478,23.0478,20700.0
2005-05-17 09:40:00,26.55,26.57,26.19,26.19,7800.0,23.0478,23.0651,22.7353,22.7353,7800.0
2005-05-17 09:45:00,26.19,26.58,26.1,26.58,22500.0,22.7353,23.0738,22.6571,23.0738,22500.0
2005-05-17 09:50:00,26.58,26.71,26.53,26.6,32400.0,23.0738,23.1867,23.0304,23.0912,32400.0
2005-05-17 09:55:00,26.6,26.6,26.59,26.6,10300.0,23.0912,23.0912,23.0825,23.0912,10300.0
2005-05-17 10:00:00,26.6,26.7,26.59,26.69,13700.0,23.0912,23.178,23.0825,23.1693,13700.0
2005-05-17 10:05:00,26.7,26.73,26.68,26.69,12700.0,23.178,23.204,23.1606,23.1693,12700.0
2005-05-17 10:10:00,26.7,26.73,26.67,26.7,8900.0,23.178,23.204,23.152,23.178,8900.0
2005-05-17 10:15:00,26.7,26.71,26.64,26.65,4200.0,23.178,23.1867,23.1259,23.1346,4200.0
2005-05-17 10:20:00,26.65,26.65,26.58,26.61,17200.0,23.1346,23.1346,23.0738,23.0999,17200.0
2005-05-17 10:25:00,26.61,26.63,26.56,26.62,5300.0,23.0999,23.1172,23.0565,23.1086,5300.0
2005-05-17 10:30:00,26.62,26.64,26.59,26.59,18700.0,23.1086,23.1259,23.0825,23.0825,18700.0
2005-05-17 10:35:00,26.58,26.68,26.58,26.68,8600.0,23.0738,23.1606,23.0738,23.1606,8600.0
2005-05-17 10:40:00,26.65,26.66,26.65,26.65,1900.0,23.1346,23.1433,23.1346,23.1346,1900.0
2005-05-17 10:45:00,26.66,26.75,26.64,26.75,17600.0,23.1433,23.2214,23.1259,23.2214,17600.0
2005-05-17 10:50:00,26.74,26.76,26.71,26.73,5900.0,23.2127,23.2301,23.1867,23.204,5900.0
2005-05-17 10:55:00,26.73,26.75,26.69,26.7,12900.0,23.204,23.2214,23.1693,23.178,12900.0
2005-05-17 11:00:00,26.71,26.72,26.67,26.68,6300.0,23.1867,23.1954,23.152,23.1606,6300.0
2005-05-17 11:05:00,26.67,26.68,26.55,26.55,7000.0,23.152,23.1606,23.0478,23.0478,7000.0
2005-05-17 11:10:00,26.55,26.55,26.46,26.46,7700.0,23.0478,23.0478,22.9697,22.9697,7700.0
2005-05-17 11:15:00,26.48,26.52,26.47,26.47,4300.0,22.987,23.0217,22.9783,22.9783,4300.0
2005-05-17 11:20:00,26.47,26.48,26.46,26.47,5600.0,22.9783,22.987,22.9697,22.9783,5600.0
2005-05-17 11:25:00,26.49,26.55,26.49,26.5,8000.0,22.9957,23.0478,22.9957,23.0044,8000.0
2005-05-17 11:30:00,26.51,26.56,26.51,26.56,6700.0,23.0131,23.0565,23.0131,23.0565,6700.0
2005-05-17 11:35:00,26.57,26.69,26.55,26.66,13400.0,23.0651,23.1693,23.0478,23.1433,13400.0
2005-05-17 11:40:00,26.67,26.67,26.57,26.62,13700.0,23.152,23.152,23.0651,23.1086,13700.0
2005-05-17 11:45:00,26.6,26.67,26.6,26.6,17000.0,23.0912,23.152,23.0912,23.0912,17000.0
2005-05-17 11:50:00,26.58,26.62,26.55,26.58,7900.0,23.0738,23.1086,23.0478,23.0738,7900.0
2005-05-17 11:55:00,26.58,26.58,26.52,26.52,3900.0,23.0738,23.0738,23.0217,23.0217,3900.0
2005-05-17 12:00:00,26.52,26.54,26.5,26.5,9200.0,23.0217,23.0391,23.0044,23.0044,9200.0
2005-05-17 12:05:00,26.47,26.48,26.39,26.44,9300.0,22.9783,22.987,22.9089,22.9523,9300.0
2005-05-17 12:10:00,26.44,26.46,26.42,26.45,6100.0,22.9523,22.9697,22.9349,22.961,6100.0
2005-05-17 12:15:00,26.44,26.47,26.44,26.47,7900.0,22.9523,22.9783,22.9523,22.9783,7900.0
2005-05-17 12:20:00,26.47,26.51,26.44,26.44,17200.0,22.9783,23.0131,22.9523,22.9523,17200.0
2005-05-17 12:25:00,26.43,26.45,26.42,26.45,6900.0,22.9436,22.961,22.9349,22.961,6900.0
2005-05-17 12:30:00,26.42,26.43,26.41,26.43,7500.0,22.9349,22.9436,22.9263,22.9436,7500.0
2005-05-17 12:35:00,26.42,26.46,26.42,26.44,7800.0,22.9349,22.9697,22.9349,22.9523,7800.0
2005-05-17 12:40:00,26.41,26.44,26.41,26.44,2500.0,22.9263,22.9523,22.9263,22.9523,2500.0
2005-05-17 12:45:00,26.43,26.47,26.43,26.45,5000.0,22.9436,22.9783,22.9436,22.961,5000.0
2005-05-17 12:50:00,26.45,26.45,26.43,26.43,5700.0,22.961,22.961,22.9436,22.9436,5700.0
2005-05-17 12:55:00,26.41,26.41,26.35,26.41,7900.0,22.9263,22.9263,22.8742,22.9263,7900.0
2005-05-17 13:00:00,26.4,26.4,26.36,26.36,6200.0,22.9176,22.9176,22.8828,22.8828,6200.0
2005-05-17 13:05:00,26.36,26.39,26.36,26.39,3700.0,22.8828,22.9089,22.8828,22.9089,3700.0
2005-05-17 13:10:00,26.39,26.39,26.35,26.38,5700.0,22.9089,22.9089,22.8742,22.9002,5700.0
2005-05-17 13:15:00,26.39,26.45,26.39,26.44,2600.0,22.9089,22.961,22.9089,22.9523,2600.0
2005-05-17 13:20:00,26.44,26.48,26.42,26.43,6200.0,22.9523,22.987,22.9349,22.9436,6200.0
2005-05-17 13:25:00,26.44,26.45,26.44,26.45,5100.0,22.9523,22.961,22.9523,22.961,5100.0
2005-05-17 13:30:00,26.45,26.48,26.43,26.43,7000.0,22.961,22.987,22.9436,22.9436,7000.0
2005-05-17 13:35:00,26.43,26.47,26.4,26.43,7100.0,22.9436,22.9783,22.9176,22.9436,7100.0
2005-05-17 13:40:00,26.42,26.42,26.38,26.38,11500.0,22.9349,22.9349,22.9002,22.9002,11500.0
2005-05-17 13:45:00,26.39,26.42,26.37,26.41,6400.0,22.9089,22.9349,22.8915,22.9263,6400.0
2005-05-17 13:50:00,26.39,26.39,26.36,26.39,4000.0,22.9089,22.9089,22.8828,22.9089,4000.0
2005-05-17 13:55:00,26.39,26.39,26.36,26.39,2500.0,22.9089,22.9089,22.8828,22.9089,2500.0
2005-05-17 14:00:00,26.36,26.37,26.3,26.31,7100.0,22.8828,22.8915,22.8308,22.8394,7100.0
2005-05-17 14:05:00,26.31,26.34,26.3,26.3,10000.0,22.8394,22.8655,22.8308,22.8308,10000.0
2005-05-17 14:10:00,26.31,26.36,26.28,26.29,9800.0,22.8394,22.8828,22.8134,22.8221,9800.0
2005-05-17 14:15:00,26.3,26.36,26.27,26.29,16300.0,22.8308,22.8828,22.8047,22.8221,16300.0
2005-05-17 14:20:00,26.28,26.32,26.28,26.3,13400.0,22.8134,22.8481,22.8134,22.8308,13400.0
2005-05-17 14:25:00,26.3,26.31,26.27,26.28,10800.0,22.8308,22.8394,22.8047,22.8134,10800.0
2005-05-17 14:30:00,26.28,26.38,26.27,26.38,11500.0,22.8134,22.9002,22.8047,22.9002,11500.0
2005-05-17 14:35:00,26.37,26.45,26.35,26.44,7900.0,22.8915,22.961,22.8742,22.9523,7900.0
2005-05-17 14:40:00,26.44,26.48,26.44,26.48,8700.0,22.9523,22.987,22.9523,22.987,8700.0
2005-05-17 14:45:00,26.49,26.49,26.44,26.45,12400.0,22.9957,22.9957,22.9523,22.961,12400.0
2005-05-17 14:50:00,26.44,26.5,26.41,26.47,12000.0,22.9523,23.0044,22.9263,22.9783,12000.0
2005-05-17 14:55:00,26.45,26.47,26.42,26.44,10100.0,22.961,22.9783,22.9349,22.9523,10100.0
2005-05-17 15:00:00,26.45,26.46,26.43,26.45,9200.0,22.961,22.9697,22.9436,22.961,9200.0
2005-05-17 15:05:00,26.44,26.45,26.42,26.45,10400.0,22.9523,22.961,22.9349,22.961,10400.0
2005-05-17 15:10:00,26.45,26.45,26.44,26.45,27300.0,22.961,22.961,22.9523,22.961,27300.0
2005-05-17 15:15:00,26.44,26.45,26.44,26.45,17100.0,22.9523,22.961,22.9523,22.961,17100.0
2005-05-17 15:20:00,26.45,26.45,26.36,26.36,43100.0,22.961,22.961,22.8828,22.8828,43100.0
2005-05-17 15:25:00,26.37,26.4,26.37,26.4,11300.0,22.8915,22.9176,22.8915,22.9176,11300.0
2005-05-17 15:30:00,26.4,26.44,26.39,26.4,22900.0,22.9176,22.9523,22.9089,22.9176,22900.0
2005-05-17 15:35:00,26.41,26.42,26.38,26.42,11800.0,22.9263,22.9349,22.9002,22.9349,11800.0
2005-05-17 15:40:00,26.43,26.45,26.38,26.4,28200.0,22.9436,22.961,22.9002,22.9176,28200.0
2005-05-17 15:45:00,26.4,26.46,26.36,26.46,31500.0,22.9176,22.9697,22.8828,22.9697,31500.0
2005-05-17 15:50:00,26.47,26.47,26.44,26.45,18200.0,22.9783,22.9783,22.9523,22.961,18200.0
2005-05-17 15:55:00,26.46,26.49,26.45,26.49,15600.0,22.9697,22.9957,22.961,22.9957,15600.0
2005-05-18 09:30:00,26.5,26.5,26.46,26.46,27200.0,23.0044,23.0044,22.9697,22.9697,27200.0
2005-05-18 09:35:00,26.55,26.65,26.55,26.65,3100.0,23.0478,23.1346,23.0478,23.1346,3100.0
2005-05-18 09:40:00,26.65,26.8,26.63,26.8,6300.0,23.1346,23.2648,23.1172,23.2648,6300.0
2005-05-18 09:45:00,26.8,26.8,26.78,26.78,5400.0,23.2648,23.2648,23.2474,23.2474,5400.0
2005-05-18 09:50:00,26.78,26.78,26.64,26.67,14800.0,23.2474,23.2474,23.1259,23.152,14800.0
2005-05-18 09:55:00,26.63,26.63,26.52,26.55,7400.0,23.1172,23.1172,23.0217,23.0478,7400.0
2005-05-18 10:00:00,26.54,26.59,26.52,26.59,9400.0,23.0391,23.0825,23.0217,23.0825,9400.0
2005-05-18 10:05:00,26.61,26.64,26.57,26.63,7100.0,23.0999,23.1259,23.0651,23.1172,7100.0
2005-05-18 10:10:00,26.62,26.65,26.6,26.6,6200.0,23.1086,23.1346,23.0912,23.0912,6200.0
2005-05-18 10:15:00,26.61,26.64,26.61,26.61,5800.0,23.0999,23.1259,23.0999,23.0999,5800.0
2005-05-18 10:20:00,26.62,26.63,26.6,26.63,10600.0,23.1086,23.1172,23.0912,23.1172,10600.0
2005-05-18 10:25:00,26.66,26.68,26.65,26.67,7400.0,23.1433,23.1606,23.1346,23.152,7400.0
2005-05-18 10:30:00,26.68,26.69,26.67,26.68,11200.0,23.1606,23.1693,23.152,23.1606,11200.0
2005-05-18 10:35:00,26.69,26.83,26.69,26.83,19700.0,23.1693,23.2909,23.1693,23.2909,19700.0
2005-05-18 10:40:00,26.83,26.85,26.74,26.74,11900.0,23.2909,23.3082,23.2127,23.2127,11900.0
2005-05-18 10:45:00,26.74,26.75,26.66,26.75,10300.0,23.2127,23.2214,23.1433,23.2214,10300.0
2005-05-18 10:50:00,26.73,26.75,26.69,26.7,7500.0,23.204,23.2214,23.1693,23.178,7500.0
2005-05-18 10:55:00,26.7,26.82,26.7,26.82,8500.0,23.178,23.2822,23.178,23.2822,8500.0
2005-05-18 11:00:00,26.83,26.84,26.74,26.74,5400.0,23.2909,23.2995,23.2127,23.2127,5400.0
2005-05-18 11:05:00,26.75,26.75,26.69,26.69,8500.0,23.2214,23.2214,23.1693,23.1693,8500.0
2005-05-18 11:10:00,26.67,26.75,26.67,26.73,13300.0,23.152,23.2214,23.152,23.204,13300.0
2005-05-18 11:15:00,26.75,26.8,26.74,26.77,10600.0,23.2214,23.2648,23.2127,23.2388,10600.0
2005-05-18 11:20:00,26.77,26.86,26.76,26.85,9500.0,23.2388,23.3169,23.2301,23.3082,9500.0
2005-05-18 11:25:00,26.82,26.82,26.78,26.81,11900.0,23.2822,23.2822,23.2474,23.2735,11900.0
2005-05-18 11:30:00,26.8,26.9,26.8,26.85,17100.0,23.2648,23.3516,23.2648,23.3082,17100.0
2005-05-18 11:35:00,26.89,26.95,26.87,26.88,17200.0,23.3429,23.395,23.3256,23.3343,17200.0
2005-05-18 11:40:00,26.88,26.96,26.88,26.89,8400.0,23.3343,23.4037,23.3343,23.3429,8400.0
2005-05-18 11:45:00,26.89,26.93,26.89,26.93,9400.0,23.3429,23.3777,23.3429,23.3777,9400.0
2005-05-18 11:50:00,26.91,26.94,26.89,26.92,14200.0,23.3603,23.3863,23.3429,23.369,14200.0
2005-05-18 11:55:00,26.92,26.92,26.75,26.75,20700.0,23.369,23.369,23.2214,23.2214,20700.0
2005-05-18 12:00:00,26.75,26.81,26.75,26.78,13200.0,23.2214,23.2735,23.2214,23.2474,13200.0
2005-05-18 12:05:00,26.79,26.79,26.76,26.76,4600.0,23.2561,23.2561,23.2301,23.2301,4600.0
2005-05-18 12:10:00,26.78,26.83,26.78,26.83,6100.0,23.2474,23.2909,23.2474,23.2909,6100.0
2005-05-18 12:15:00,26.83,26.85,26.82,26.85,4800.0,23.2909,23.3082,23.2822,23.3082,4800.0
2005-05-18 12:20:00,26.85,26.89,26.84,26.89,9900.0,23.3082,23.3429,23.2995,23.3429,9900.0
2005-05-18 12:25:00,26.88,26.88,26.83,26.83,9500.0,23.3343,23.3343,23.2909,23.2909,9500.0
2005-05-18 12:30:00,26.83,26.86,26.83,26.86,7300.0,23.2909,23.3169,23.2909,23.3169,7300.0
2005-05-18 12:35:00,26.87,26.87,26.83,26.85,5100.0,23.3256,23.3256,23.2909,23.3082,5100.0
2005-05-18 12:40:00,26.85,26.86,26.8,26.81,7400.0,23.3082,23.3169,23.2648,23.2735,7400.0
2005-05-18 12:45:00,26.81,26.85,26.81,26.83,9500.0,23.2735,23.3082,23.2735,23.2909,9500.0
2005-05-18 12:50:00,26.82,26.9,26.82,26.87,15500.0,23.2822,23.3516,23.2822,23.3256,15500.0
2005-05-18 12:55:00,26.9,26.93,26.87,26.87,8500.0,23.3516,23.3777,23.3256,23.3256,8500.0
2005-05-18 13:00:00,26.86,26.86,26.82,26.84,5100.0,23.3169,23.3169,23.2822,23.2995,5100.0
2005-05-18 13:05:00,26.85,26.93,26.83,26.87,11300.0,23.3082,23.3777,23.2909,23.3256,11300.0
2005-05-18 13:10:00,26.87,26.9,26.85,26.9,8700.0,23.3256,23.3516,23.3082,23.3516,8700.0
2005-05-18 13:15:00,26.89,26.91,26.85,26.89,5400.0,23.3429,23.3603,23.3082,23.3429,5400.0
2005-05-18 13:20:00,26.89,26.89,26.85,26.87,6100.0,23.3429,23.3429,23.3082,23.3256,6100.0
2005-05-18 13:25:00,26.87,26.9,26.85,26.87,9000.0,23.3256,23.3516,23.3082,23.3256,9000.0
2005-05-18 13:30:00,26.89,26.94,26.88,26.93,7300.0,23.3429,23.3863,23.3343,23.3777,7300.0
2005-05-18 13:35:00,26.96,27.04,26.96,26.99,14800.0,23.4037,23.4732,23.4037,23.4297,14800.0
2005-05-18 13:40:00,26.98,26.99,26.96,26.97,5000.0,23.4211,23.4297,23.4037,23.4124,5000.0
2005-05-18 13:45:00,26.98,26.98,26.95,26.96,9700.0,23.4211,23.4211,23.395,23.4037,9700.0
2005-05-18 13:50:00,26.97,27.0,26.95,26.95,4900.0,23.4124,23.4384,23.395,23.395,4900.0
2005-05-18 13:55:00,26.96,27.02,26.93,27.0,5300.0,23.4037,23.4558,23.3777,23.4384,5300.0
2005-05-18 14:00:00,27.0,27.07,26.99,27.06,4400.0,23.4384,23.4992,23.4297,23.4905,4400.0
2005-05-18 14:05:00,27.06,27.06,27.02,27.04,4900.0,23.4905,23.4905,23.4558,23.4732,4900.0
2005-05-18 14:10:00,27.05,27.09,27.04,27.06,6000.0,23.4818,23.5166,23.4732,23.4905,6000.0
2005-05-18 14:15:00,27.06,27.2,27.06,27.1,14900.0,23.4905,23.612,23.4905,23.5252,14900.0
2005-05-18 14:20:00,27.1,27.12,27.05,27.06,8500.0,23.5252,23.5426,23.4818,23.4905,8500.0
2005-05-18 14:25:00,27.06,27.13,27.05,27.11,11700.0,23.4905,23.5513,23.4818,23.5339,11700.0
2005-05-18 14:30:00,27.11,27.11,27.0,27.07,8200.0,23.5339,23.5339,23.4384,23.4992,8200.0
2005-05-18 14:35:00,27.08,27.08,27.02,27.02,6600.0,23.5079,23.5079,23.4558,23.4558,6600.0
2005-05-18 14:40:00,27.01,27.06,27.01,27.06,5600.0,23.4471,23.4905,23.4471,23.4905,5600.0
2005-05-18 14:45:00,27.04,27.06,27.01,27.05,3300.0,23.4732,23.4905,23.4471,23.4818,3300.0
2005-05-18 14:50:00,27.05,27.08,27.05,27.07,6100.0,23.4818,23.5079,23.4818,23.4992,6100.0
2005-05-18 14:55:00,27.08,27.08,27.01,27.01,8200.0,23.5079,23.5079,23.4471,23.4471,8200.0
2005-05-18 15:00:00,27.05,27.12,27.04,27.1,11400.0,23.4818,23.5426,23.4732,23.5252,11400.0
2005-05-18 15:05:00,27.12,27.15,27.08,27.08,8500.0,23.5426,23.5686,23.5079,23.5079,8500.0
2005-05-18 15:10:00,27.08,27.11,27.07,27.07,6000.0,23.5079,23.5339,23.4992,23.4992,6000.0
2005-05-18 15:15:00,27.06,27.06,27.03,27.04,6500.0,23.4905,23.4905,23.4645,23.4732,6500.0
2005-05-18 15:20:00,27.03,27.07,27.01,27.06,14300.0,23.4645,23.4992,23.4471,23.4905,14300.0
2005-05-18 15:25:00,27.06,27.13,27.0,27.0,15200.0,23.4905,23.5513,23.4384,23.4384,15200.0
2005-05-18 15:30:00,27.02,27.03,26.99,27.0,6100.0,23.4558,23.4645,23.4297,23.4384,6100.0
2005-05-18 15:35:00,27.01,27.05,26.97,26.97,12700.0,23.4471,23.4818,23.4124,23.4124,12700.0
2005-05-18 15:40:00,26.98,27.03,26.98,27.03,9400.0,23.4211,23.4645,23.4211,23.4645,9400.0
2005-05-18 15:45:00,27.03,27.03,26.95,26.96,12500.0,23.4645,23.4645,23.395,23.4037,12500.0
2005-05-18 15:50:00,26.97,27.0,26.95,26.98,9400.0,23.4124,23.4384,23.395,23.4211,9400.0
2005-05-18 15:55:00,26.99,27.01,26.98,27.0,13100.0,23.4297,23.4471,23.4211,23.4384,13100.0
2005-05-19 09:30:00,27.05,27.06,27.05,27.06,12600.0,23.4818,23.4905,23.4818,23.4905,12600.0
2005-05-19 09:35:00,27.06,27.18,27.06,27.14,7500.0,23.4905,23.5947,23.4905,23.56,7500.0
2005-05-19 09:40:00,27.14,27.18,26.96,26.97,14600.0,23.56,23.5947,23.4037,23.4124,14600.0
2005-05-19 09:45:00,26.92,26.92,26.86,26.88,5100.0,23.369,23.369,23.3169,23.3343,5100.0
2005-05-19 09:50:00,26.89,27.0,26.89,27.0,9000.0,23.3429,23.4384,23.3429,23.4384,9000.0
2005-05-19 09:55:00,27.0,27.04,26.95,26.96,13600.0,23.4384,23.4732,23.395,23.4037,13600.0
2005-05-19 10:00:00,26.99,27.01,26.95,27.01,3400.0,23.4297,23.4471,23.395,23.4471,3400.0
2005-05-19 10:05:00,27.0,27.04,26.97,27.03,4900.0,23.4384,23.4732,23.4124,23.4645,4900.0
2005-05-19 10:10:00,27.03,27.06,26.85,26.92,9600.0,23.4645,23.4905,23.3082,23.369,9600.0
2005-05-19 10:15:00,26.94,26.94,26.83,26.86,5100.0,23.3863,23.3863,23.2909,23.3169,5100.0
2005-05-19 10:20:00,26.87,26.87,26.8,26.8,5800.0,23.3256,23.3256,23.2648,23.2648,5800.0
2005-05-19 10:25:00,26.8,26.83,26.75,26.83,5600.0,23.2648,23.2909,23.2214,23.2909,5600.0
2005-05-19 10:30:00,26.83,26.85,26.79,26.83,4700.0,23.2909,23.3082,23.2561,23.2909,4700.0
2005-05-19 10:35:00,26.8,26.83,26.8,26.82,4600.0,23.2648,23.2909,23.2648,23.2822,4600.0
2005-05-19 10:40:00,26.82,26.9,26.76,26.9,8800.0,23.2822,23.3516,23.2301,23.3516,8800.0
2005-05-19 10:45:00,26.9,26.95,26.88,26.95,10700.0,23.3516,23.395,23.3343,23.395,10700.0
2005-05-19 10:50:00,26.95,26.98,26.91,26.91,14900.0,23.395,23.4211,23.3603,23.3603,14900.0
2005-05-19 10:55:00,26.92,26.94,26.91,26.94,7300.0,23.369,23.3863,23.3603,23.3863,7300.0
2005-05-19 11:00:00,26.95,26.95,26.89,26.93,16600.0,23.395,23.395,23.3429,23.3777,16600.0
2005-05-19 11:05:00,26.93,26.93,26.89,26.9,21600.0,23.3777,23.3777,23.3429,23.3516,21600.0
2005-05-19 11:10:00,26.92,26.97,26.92,26.97,8500.0,23.369,23.4124,23.369,23.4124,8500.0
2005-05-19 11:15:00,26.98,26.98,26.94,26.94,4600.0,23.4211,23.4211,23.3863,23.3863,4600.0
2005-05-19 11:20:00,26.93,26.93,26.87,26.9,7600.0,23.3777,23.3777,23.3256,23.3516,7600.0
2005-05-19 11:25:00,26.91,26.95,26.88,26.95,15900.0,23.3603,23.395,23.3343,23.395,15900.0
2005-05-19 11:30:00,26.95,26.98,26.95,26.95,71800.0,23.395,23.4211,23.395,23.395,71800.0
2005-05-19 11:35:00,26.96,27.01,26.96,27.01,7400.0,23.4037,23.4471,23.4037,23.4471,7400.0
2005-05-19 11:40:00,27.02,27.05,26.99,26.99,5000.0,23.4558,23.4818,23.4297,23.4297,5000.0
2005-05-19 11:45:00,26.99,26.99,26.96,26.97,3900.0,23.4297,23.4297,23.4037,23.4124,3900.0
2005-05-19 11:50:00,26.97,27.0,26.95,26.96,42900.0,23.4124,23.4384,23.395,23.4037,42900.0
2005-05-19 11:55:00,26.96,26.96,26.93,26.95,13100.0,23.4037,23.4037,23.3777,23.395,13100.0
2005-05-19 12:00:00,26.94,26.94,26.8,26.85,8100.0,23.3863,23.3863,23.2648,23.3082,8100.0
2005-05-19 12:05:00,26.82,26.9,26.8,26.9,10900.0,23.2822,23.3516,23.2648,23.3516,10900.0
2005-05-19 12:10:00,26.9,26.9,26.85,26.85,7500.0,23.3516,23.3516,23.3082,23.3082,7500.0
2005-05-19 12:15:00,26.85,26.85,26.83,26.85,3800.0,23.3082,23.3082,23.2909,23.3082,3800.0
2005-05-19 12:20:00,26.85,26.85,26.83,26.85,5700.0,23.3082,23.3082,23.2909,23.3082,5700.0
2005-05-19 12:25:00,26.82,26.82,26.78,26.82,4300.0,23.2822,23.2822,23.2474,23.2822,4300.0
2005-05-19 12:30:00,26.81,26.84,26.81,26.84,2600.0,23.2735,23.2995,23.2735,23.2995,2600.0
2005-05-19 12:35:00,26.84,26.85,26.82,26.84,6000.0,23.2995,23.3082,23.2822,23.2995,6000.0
2005-05-19 12:40:00,26.83,26.84,26.82,26.84,2100.0,23.2909,23.2995,23.2822,23.2995,2100.0
2005-05-19 12:45:00,26.83,26.85,26.82,26.83,2900.0,23.2909,23.3082,23.2822,23.2909,2900.0
2005-05-19 12:50:00,26.84,26.86,26.84,26.86,3600.0,23.2995,23.3169,23.2995,23.3169,3600.0
2005-05-19 12:55:00,26.84,26.86,26.84,26.86,5600.0,23.2995,23.3169,23.2995,23.3169,5600.0
2005-05-19 13:00:00,26.86,26.86,26.84,26.86,13500.0,23.3169,23.3169,23.2995,23.3169,13500.0
2005-05-19 13:05:00,26.86,26.87,26.85,26.86,3600.0,23.3169,23.3256,23.3082,23.3169,3600.0
2005-05-19 13:10:00,26.84,26.85,26.81,26.82,9400.0,23.2995,23.3082,23.2735,23.2822,9400.0
2005-05-19 13:15:00,26.83,26.85,26.82,26.83,1000.0,23.2909,23.3082,23.2822,23.2909,1000.0
2005-05-19 13:20:00,26.82,26.82,26.8,26.8,2400.0,23.2822,23.2822,23.2648,23.2648,2400.0
2005-05-19 13:25:00,26.8,26.81,26.79,26.81,8700.0,23.2648,23.2735,23.2561,23.2735,8700.0
2005-05-19 13:30:00,26.81,26.81,26.77,26.79,5200.0,23.2735,23.2735,23.2388,23.2561,5200.0
2005-05-19 13:35:00,26.78,26.79,26.75,26.76,4100.0,23.2474,23.2561,23.2214,23.2301,4100.0
2005-05-19 13:40:00,26.77,26.77,26.74,26.74,900.0,23.2388,23.2388,23.2127,23.2127,900.0
2005-05-19 13:45:00,26.72,26.72,26.7,26.7,2800.0,23.1954,23.1954,23.178,23.178,2800.0
2005-05-19 13:50:00,26.68,26.68,26.64,26.65,3100.0,23.1606,23.1606,23.1259,23.1346,3100.0
2005-05-19 13:55:00,26.64,26.72,26.63,26.7,5800.0,23.1259,23.1954,23.1172,23.178,5800.0
2005-05-19 14:00:00,26.68,26.69,26.65,26.65,4200.0,23.1606,23.1693,23.1346,23.1346,4200.0
2005-05-19 14:05:00,26.65,26.7,26.65,26.7,6400.0,23.1346,23.178,23.1346,23.178,6400.0
2005-05-19 14:10:00,26.7,26.74,26.7,26.72,7200.0,23.178,23.2127,23.178,23.1954,7200.0
2005-05-19 14:15:00,26.71,26.73,26.7,26.73,2600.0,23.1867,23.204,23.178,23.204,2600.0
2005-05-19 14:20:00,26.74,26.75,26.7,26.71,3500.0,23.2127,23.2214,23.178,23.1867,3500.0
2005-05-19 14:25:00,26.71,26.77,26.71,26.76,5600.0,23.1867,23.2388,23.1867,23.2301,5600.0
2005-05-19 14:30:00,26.76,26.79,26.75,26.79,5900.0,23.2301,23.2561,23.2214,23.2561,5900.0
2005-05-19 14:35:00,26.79,26.85,26.78,26.83,6600.0,23.2561,23.3082,23.2474,23.2909,6600.0
2005-05-19 14:40:00,26.83,26.83,26.7,26.71,23300.0,23.2909,23.2909,23.178,23.1867,23300.0
2005-05-19 14:45:00,26.71,26.73,26.64,26.7,22400.0,23.1867,23.204,23.1259,23.178,22400.0
2005-05-19 14:50:00,26.7,26.73,26.69,26.7,15200.0,23.178,23.204,23.1693,23.178,15200.0
2005-05-19 14:55:00,26.7,26.75,26.7,26.74,21700.0,23.178,23.2214,23.178,23.2127,21700.0
2005-05-19 15:00:00,26.75,26.75,26.71,26.73,8400.0,23.2214,23.2214,23.1867,23.204,8400.0
2005-05-19 15:05:00,26.74,26.75,26.74,26.75,16400.0,23.2127,23.2214,23.2127,23.2214,16400.0
2005-05-19 15:10:00,26.74,26.75,26.72,26.72,13900.0,23.2127,23.2214,23.1954,23.1954,13900.0
2005-05-19 15:15:00,26.73,26.75,26.73,26.75,13700.0,23.204,23.2214,23.204,23.2214,13700.0
2005-05-19 15:20:00,26.75,26.75,26.66,26.68,34400.0,23.2214,23.2214,23.1433,23.1606,34400.0
2005-05-19 15:25:00,26.68,26.7,26.66,26.7,10000.0,23.1606,23.178,23.1433,23.178,10000.0
2005-05-19 15:30:00,26.7,26.7,26.68,26.69,14300.0,23.178,23.178,23.1606,23.1693,14300.0
2005-05-19 15:35:00,26.68,26.74,26.68,26.74,31700.0,23.1606,23.2127,23.1606,23.2127,31700.0
2005-05-19 15:40:00,26.74,26.75,26.71,26.71,22300.0,23.2127,23.2214,23.1867,23.1867,22300.0
2005-05-19 15:45:00,26.74,26.74,26.71,26.73,12500.0,23.2127,23.2127,23.1867,23.204,12500.0
2005-05-19 15:50:00,26.71,26.73,26.69,26.73,29800.0,23.1867,23.204,23.1693,23.204,29800.0
2005-05-19 15:55:00,26.73,26.74,26.7,26.73,45900.0,23.204,23.2127,23.178,23.204,45900.0
2005-05-20 09:30:00,26.66,26.69,26.64,26.66,16500.0,23.1433,23.1693,23.1259,23.1433,16500.0
2005-05-20 09:35:00,26.64,26.64,26.52,26.56,7800.0,23.1259,23.1259,23.0217,23.0565,7800.0
2005-05-20 09:40:00,26.57,26.63,26.56,26.59,9600.0,23.0651,23.1172,23.0565,23.0825,9600.0
2005-05-20 09:45:00,26.52,26.62,26.52,26.61,3600.0,23.0217,23.1086,23.0217,23.0999,3600.0
2005-05-20 09:50:00,26.64,26.7,26.53,26.63,12000.0,23.1259,23.178,23.0304,23.1172,12000.0
2005-05-20 09:55:00,26.6,26.73,26.6,26.72,2900.0,23.0912,23.204,23.0912,23.1954,2900.0
2005-05-20 10:00:00,26.73,26.74,26.54,26.54,11600.0,23.204,23.2127,23.0391,23.0391,11600.0
2005-05-20 10:05:00,26.52,26.64,26.51,26.62,8200.0,23.0217,23.1259,23.0131,23.1086,8200.0
2005-05-20 10:10:00,26.63,26.63,26.54,26.59,6800.0,23.1172,23.1172,23.0391,23.0825,6800.0
2005-05-20 10:15:00,26.58,26.63,26.57,26.58,6100.0,23.0738,23.1172,23.0651,23.0738,6100.0
2005-05-20 10:20:00,26.59,26.6,26.52,26.52,7300.0,23.0825,23.0912,23.0217,23.0217,7300.0
2005-05-20 10:25:00,26.5,26.52,26.5,26.51,52300.0,23.0044,23.0217,23.0044,23.0131,52300.0
2005-05-20 10:30:00,26.51,26.55,26.51,26.51,4700.0,23.0131,23.0478,23.0131,23.0131,4700.0
2005-05-20 10:35:00,26.52,26.54,26.5,26.51,7900.0,23.0217,23.0391,23.0044,23.0131,7900.0
2005-05-20 10:40:00,26.51,26.51,26.49,26.49,4700.0,23.0131,23.0131,22.9957,22.9957,4700.0
2005-05-20 10:45:00,26.5,26.53,26.49,26.52,4500.0,23.0044,23.0304,22.9957,23.0217,4500.0
2005-05-20 10:50:00,26.52,26.53,26.51,26.51,5700.0,23.0217,23.0304,23.0131,23.0131,5700.0
2005-05-20 10:55:00,26.52,26.56,26.52,26.54,4900.0,23.0217,23.0565,23.0217,23.0391,4900.0
2005-05-20 11:00:00,26.55,26.55,26.48,26.48,6800.0,23.0478,23.0478,22.987,22.987,6800.0
2005-05-20 11:05:00,26.48,26.49,26.44,26.45,6500.0,22.987,22.9957,22.9523,22.961,6500.0
2005-05-20 11:10:00,26.44,26.5,26.43,26.43,5100.0,22.9523,23.0044,22.9436,22.9436,5100.0
2005-05-20 11:15:00,26.44,26.44,26.4,26.4,6700.0,22.9523,22.9523,22.9176,22.9176,6700.0
2005-05-20 11:20:00,26.4,26.45,26.4,26.45,3600.0,22.9176,22.961,22.9176,22.961,3600.0
2005-05-20 11:25:00,26.44,26.45,26.42,26.43,2500.0,22.9523,22.961,22.9349,22.9436,2500.0
2005-05-20 11:30:00,26.42,26.49,26.41,26.49,5300.0,22.9349,22.9957,22.9263,22.9957,5300.0
2005-05-20 11:35:00,26.49,26.5,26.47,26.5,7000.0,22.9957,23.0044,22.9783,23.0044,7000.0
2005-05-20 11:40:00,26.5,26.53,26.49,26.53,5000.0,23.0044,23.0304,22.9957,23.0304,5000.0
2005-05-20 11:45:00,26.53,26.57,26.53,26.57,4500.0,23.0304,23.0651,23.0304,23.0651,4500.0
2005-05-20 11:50:00,26.57,26.57,26.53,26.55,6100.0,23.0651,23.0651,23.0304,23.0478,6100.0
2005-05-20 11:55:00,26.55,26.58,26.52,26.58,7600.0,23.0478,23.0738,23.0217,23.0738,7600.0
2005-05-20 12:00:00,26.59,26.61,26.59,26.6,4900.0,23.0825,23.0999,23.0825,23.0912,4900.0
2005-05-20 12:05:00,26.61,26.61,26.58,26.59,10000.0,23.0999,23.0999,23.0738,23.0825,10000.0
2005-05-20 12:10:00,26.6,26.6,26.58,26.6,8200.0,23.0912,23.0912,23.0738,23.0912,8200.0
2005-05-20 12:15:00,26.6,26.6,26.57,26.59,5400.0,23.0912,23.0912,23.0651,23.0825,5400.0
2005-05-20 12:20:00,26.59,26.64,26.58,26.64,9700.0,23.0825,23.1259,23.0738,23.1259,9700.0
2005-05-20 12:25:00,26.64,26.64,26.57,26.57,32400.0,23.1259,23.1259,23.0651,23.0651,32400.0
2005-05-20 12:30:00,26.59,26.6,26.54,26.59,2500.0,23.0825,23.0912,23.0391,23.0825,2500.0
2005-05-20 12:35:00,26.57,26.6,26.51,26.58,6100.0,23.0651,23.0912,23.0131,23.0738,6100.0
2005-05-20 12:40:00,26.59,26.6,26.56,26.56,4800.0,23.0825,23.0912,23.0565,23.0565,4800.0
2005-05-20 12:45:00,26.59,26.63,26.59,26.63,15900.0,23.0825,23.1172,23.0825,23.1172,15900.0
2005-05-20 12:50:00,26.61,26.65,26.59,26.65,5100.0,23.0999,23.1346,23.0825,23.1346,5100.0
2005-05-20 12:55:00,26.65,26.67,26.6,26.62,9100.0,23.1346,23.152,23.0912,23.1086,9100.0
2005-05-20 13:00:00,26.63,26.64,26.62,26.62,5300.0,23.1172,23.1259,23.1086,23.1086,5300.0
2005-05-20 13:05:00,26.63,26.64,26.63,26.64,5900.0,23.1172,23.1259,23.1172,23.1259,5900.0
2005-05-20 13:10:00,26.64,26.64,26.61,26.64,4700.0,23.1259,23.1259,23.0999,23.1259,4700.0
2005-05-20 13:15:00,26.64,26.65,26.62,26.65,5000.0,23.1259,23.1346,23.1086,23.1346,5000.0
2005-05-20 13:20:00,26.66,26.66,26.57,26.57,4500.0,23.1433,23.1433,23.0651,23.0651,4500.0
2005-05-20 13:25:00,26.62,26.64,26.61,26.64,2800.0,23.1086,23.1259,23.0999,23.1259,2800.0
2005-05-20 13:30:00,26.64,26.64,26.61,26.62,3800.0,23.1259,23.1259,23.0999,23.1086,3800.0
2005-05-20 13:35:00,26.63,26.63,26.61,26.63,3800.0,23.1172,23.1172,23.0999,23.1172,3800.0
2005-05-20 13:40:00,26.63,26.64,26.56,26.62,5300.0,23.1172,23.1259,23.0565,23.1086,5300.0
2005-05-20 13:45:00,26.64,26.7,26.63,26.7,6600.0,23.1259,23.178,23.1172,23.178,6600.0
2005-05-20 13:50:00,26.71,26.73,26.65,26.69,12800.0,23.1867,23.204,23.1346,23.1693,12800.0
2005-05-20 13:55:00,26.68,26.69,26.66,26.66,8400.0,23.1606,23.1693,23.1433,23.1433,8400.0
2005-05-20 14:00:00,26.67,26.69,26.66,26.69,3700.0,23.152,23.1693,23.1433,23.1693,3700.0
2005-05-20 14:05:00,26.69,26.69,26.65,26.66,6000.0,23.1693,23.1693,23.1346,23.1433,6000.0
2005-05-20 14:10:00,26.67,26.69,26.66,26.69,8100.0,23.152,23.1693,23.1433,23.1693,8100.0
2005-05-20 14:15:00,26.69,26.69,26.66,26.66,6800.0,23.1693,23.1693,23.1433,23.1433,6800.0
2005-05-20 14:20:00,26.66,26.66,26.63,26.63,3200.0,23.1433,23.1433,23.1172,23.1172,3200.0
2005-05-20 14:25:00,26.61,26.61,26.56,26.6,11100.0,23.0999,23.0999,23.0565,23.0912,11100.0
2005-05-20 14:30:00,26.6,26.62,26.6,26.6,6800.0,23.0912,23.1086,23.0912,23.0912,6800.0
2005-05-20 14:35:00,26.59,26.6,26.57,26.57,6200.0,23.0825,23.0912,23.0651,23.0651,6200.0
2005-05-20 14:40:00,26.59,26.65,26.59,26.64,3000.0,23.0825,23.1346,23.0825,23.1259,3000.0
2005-05-20 14:45:00,26.64,26.64,26.58,26.63,7000.0,23.1259,23.1259,23.0738,23.1172,7000.0
2005-05-20 14:50:00,26.61,26.62,26.58,26.59,3600.0,23.0999,23.1086,23.0738,23.0825,3600.0
2005-05-20 14:55:00,26.62,26.62,26.57,26.57,12700.0,23.1086,23.1086,23.0651,23.0651,12700.0
2005-05-20 15:00:00,26.56,26.6,26.56,26.6,9400.0,23.0565,23.0912,23.0565,23.0912,9400.0
2005-05-20 15:05:00,26.6,26.6,26.55,26.59,13900.0,23.0912,23.0912,23.0478,23.0825,13900.0
2005-05-20 15:10:00,26.59,26.59,26.56,26.59,14900.0,23.0825,23.0825,23.0565,23.0825,14900.0
2005-05-20 15:15:00,26.58,26.58,26.51,26.51,15300.0,23.0738,23.0738,23.0131,23.0131,15300.0
2005-05-20 15:20:00,26.51,26.57,26.5,26.57,5700.0,23.0131,23.0651,23.0044,23.0651,5700.0
2005-05-20 15:25:00,26.57,26.6,26.56,26.6,11700.0,23.0651,23.0912,23.0565,23.0912,11700.0
2005-05-20 15:30:00,26.6,26.6,26.57,26.6,11500.0,23.0912,23.0912,23.0651,23.0912,11500.0
2005-05-20 15:35:00,26.59,26.6,26.57,26.59,30900.0,23.0825,23.0912,23.0651,23.0825,30900.0
2005-05-20 15:40:00,26.6,26.6,26.56,26.58,8300.0,23.0912,23.0912,23.0565,23.0738,8300.0
2005-05-20 15:45:00,26.59,26.6,26.55,26.6,21000.0,23.0825,23.0912,23.0478,23.0912,21000.0
2005-05-20 15:50:00,26.59,26.63,26.58,26.62,38500.0,23.0825,23.1172,23.0738,23.1086,38500.0
2005-05-20 15:55:00,26.59,26.6,26.56,26.6,17500.0,23.0825,23.0912,23.0565,23.0912,17500.0
2005-05-23 09:30:00,26.68,26.71,26.67,26.7,32500.0,23.1606,23.1867,23.152,23.178,32500.0
2005-05-23 09:35:00,26.7,26.7,26.63,26.63,8300.0,23.178,23.178,23.1172,23.1172,8300.0
2005-05-23 09:40:00,26.63,26.68,26.62,26.66,6800.0,23.1172,23.1606,23.1086,23.1433,6800.0
2005-05-23 09:45:00,26.66,26.68,26.61,26.66,7300.0,23.1433,23.1606,23.0999,23.1433,7300.0
2005-05-23 09:50:00,26.62,26.66,26.6,26.63,5300.0,23.1086,23.1433,23.0912,23.1172,5300.0
2005-05-23 09:55:00,26.63,26.68,26.62,26.68,14800.0,23.1172,23.1606,23.1086,23.1606,14800.0
2005-05-23 10:00:00,26.68,26.68,26.63,26.65,6100.0,23.1606,23.1606,23.1172,23.1346,6100.0
2005-05-23 10:05:00,26.66,26.66,26.6,26.6,8200.0,23.1433,23.1433,23.0912,23.0912,8200.0
2005-05-23 10:10:00,26.59,26.62,26.59,26.61,3800.0,23.0825,23.1086,23.0825,23.0999,3800.0
2005-05-23 10:15:00,26.58,26.61,26.58,26.6,10100.0,23.0738,23.0999,23.0738,23.0912,10100.0
2005-05-23 10:20:00,26.61,26.61,26.58,26.58,3300.0,23.0999,23.0999,23.0738,23.0738,3300.0
2005-05-23 10:25:00,26.58,26.59,26.57,26.58,4000.0,23.0738,23.0825,23.0651,23.0738,4000.0
2005-05-23 10:30:00,26.59,26.68,26.59,26.65,11200.0,23.0825,23.1606,23.0825,23.1346,11200.0
2005-05-23 10:35:00,26.65,26.65,26.63,26.65,1500.0,23.1346,23.1346,23.1172,23.1346,1500.0
2005-05-23 10:40:00,26.65,26.68,26.65,26.66,4700.0,23.1346,23.1606,23.1346,23.1433,4700.0
2005-05-23 10:45:00,26.66,26.68,26.59,26.61,6700.0,23.1433,23.1606,23.0825,23.0999,6700.0
2005-05-23 10:50:00,26.61,26.61,26.6,26.61,1900.0,23.0999,23.0999,23.0912,23.0999,1900.0
2005-05-23 10:55:00,26.6,26.62,26.57,26.6,6900.0,23.0912,23.1086,23.0651,23.0912,6900.0
2005-05-23 11:00:00,26.59,26.61,26.49,26.58,8000.0,23.0825,23.0999,22.9957,23.0738,8000.0
2005-05-23 11:05:00,26.59,26.64,26.59,26.63,3300.0,23.0825,23.1259,23.0825,23.1172,3300.0
2005-05-23 11:10:00,26.63,26.67,26.63,26.67,5000.0,23.1172,23.152,23.1172,23.152,5000.0
2005-05-23 11:15:00,26.67,26.68,26.64,26.64,3600.0,23.152,23.1606,23.1259,23.1259,3600.0
2005-05-23 11:20:00,26.65,26.66,26.57,26.58,5200.0,23.1346,23.1433,23.0651,23.0738,5200.0
2005-05-23 11:25:00,26.58,26.61,26.55,26.61,3000.0,23.0738,23.0999,23.0478,23.0999,3000.0
2005-05-23 11:30:00,26.61,26.61,26.57,26.58,6400.0,23.0999,23.0999,23.0651,23.0738,6400.0
2005-05-23 11:35:00,26.58,26.64,26.57,26.62,7500.0,23.0738,23.1259,23.0651,23.1086,7500.0
2005-05-23 11:40:00,26.62,26.65,26.61,26.65,5800.0,23.1086,23.1346,23.0999,23.1346,5800.0
2005-05-23 11:45:00,26.65,26.66,26.62,26.64,6300.0,23.1346,23.1433,23.1086,23.1259,6300.0
2005-05-23 11:50:00,26.64,26.65,26.63,26.65,4000.0,23.1259,23.1346,23.1172,23.1346,4000.0
2005-05-23 11:55:00,26.65,26.68,26.65,26.68,4000.0,23.1346,23.1606,23.1346,23.1606,4000.0
2005-05-23 12:00:00,26.68,26.7,26.68,26.7,12400.0,23.1606,23.178,23.1606,23.178,12400.0
2005-05-23 12:05:00,26.7,26.7,26.66,26.67,26100.0,23.178,23.178,23.1433,23.152,26100.0
2005-05-23 12:10:00,26.67,26.67,26.64,26.64,11500.0,23.152,23.152,23.1259,23.1259,11500.0
2005-05-23 12:15:00,26.65,26.65,26.61,26.64,2600.0,23.1346,23.1346,23.0999,23.1259,2600.0
2005-05-23 12:20:00,26.64,26.64,26.61,26.62,2100.0,23.1259,23.1259,23.0999,23.1086,2100.0
2005-05-23 12:25:00,26.63,26.65,26.63,26.63,3900.0,23.1172,23.1346,23.1172,23.1172,3900.0
2005-05-23 12:30:00,26.64,26.64,26.63,26.64,4700.0,23.1259,23.1259,23.1172,23.1259,4700.0
2005-05-23 12:35:00,26.63,26.65,26.63,26.63,6300.0,23.1172,23.1346,23.1172,23.1172,6300.0
2005-05-23 12:40:00,26.62,26.64,26.61,26.64,5600.0,23.1086,23.1259,23.0999,23.1259,5600.0
2005-05-23 12:45:00,26.64,26.67,26.64,26.64,4200.0,23.1259,23.152,23.1259,23.1259,4200.0
2005-05-23 12:50:00,26.63,26.64,26.62,26.62,1800.0,23.1172,23.1259,23.1086,23.1086,1800.0
2005-05-23 12:55:00,26.62,26.64,26.6,26.62,13100.0,23.1086,23.1259,23.0912,23.1086,13100.0
2005-05-23 13:00:00,26.63,26.63,26.63,26.63,2800.0,23.1172,23.1172,23.1172,23.1172,2800.0
2005-05-23 13:05:00,26.62,26.64,26.61,26.63,12500.0,23.1086,23.1259,23.0999,23.1172,12500.0
2005-05-23 13:10:00,26.62,26.63,26.61,26.61,4400.0,23.1086,23.1172,23.0999,23.0999,4400.0
2005-05-23 13:15:00,26.6,26.64,26.6,26.63,3700.0,23.0912,23.1259,23.0912,23.1172,3700.0
2005-05-23 13:20:00,26.63,26.67,26.63,26.67,8300.0,23.1172,23.152,23.1172,23.152,8300.0
2005-05-23 13:25:00,26.67,26.67,26.63,26.63,5600.0,23.152,23.152,23.1172,23.1172,5600.0
2005-05-23 13:30:00,26.63,26.67,26.63,26.67,3800.0,23.1172,23.152,23.1172,23.152,3800.0
2005-05-23 13:35:00,26.67,26.67,26.65,26.66,26000.0,23.152,23.152,23.1346,23.1433,26000.0
2005-05-23 13:40:00,26.65,26.66,26.64,26.64,2800.0,23.1346,23.1433,23.1259,23.1259,2800.0
2005-05-23 13:45:00,26.66,26.66,26.62,26.64,3800.0,23.1433,23.1433,23.1086,23.1259,3800.0
2005-05-23 13:50:00,26.64,26.66,26.64,26.66,3300.0,23.1259,23.1433,23.1259,23.1433,3300.0
2005-05-23 13:55:00,26.66,26.67,26.64,26.67,5700.0,23.1433,23.152,23.1259,23.152,5700.0
2005-05-23 14:00:00,26.67,26.67,26.62,26.64,9100.0,23.152,23.152,23.1086,23.1259,9100.0
2005-05-23 14:05:00,26.64,26.69,26.64,26.69,26300.0,23.1259,23.1693,23.1259,23.1693,26300.0
2005-05-23 14:10:00,26.7,26.78,26.7,26.77,4300.0,23.178,23.2474,23.178,23.2388,4300.0
2005-05-23 14:15:00,26.78,26.8,26.77,26.8,3700.0,23.2474,23.2648,23.2388,23.2648,3700.0
2005-05-23 14:20:00,26.8,26.81,26.76,26.77,3500.0,23.2648,23.2735,23.2301,23.2388,3500.0
2005-05-23 14:25:00,26.78,26.79,26.76,26.76,6000.0,23.2474,23.2561,23.2301,23.2301,6000.0
2005-05-23 14:30:00,26.76,26.76,26.73,26.74,6200.0,23.2301,23.2301,23.204,23.2127,6200.0
2005-05-23 14:35:00,26.73,26.77,26.7,26.77,4500.0,23.204,23.2388,23.178,23.2388,4500.0
2005-05-23 14:40:00,26.77,26.77,26.67,26.7,5700.0,23.2388,23.2388,23.152,23.178,5700.0
2005-05-23 14:45:00,26.72,26.72,26.68,26.71,5100.0,23.1954,23.1954,23.1606,23.1867,5100.0
2005-05-23 14:50:00,26.71,26.71,26.7,26.71,15700.0,23.1867,23.1867,23.178,23.1867,15700.0
2005-05-23 14:55:00,26.7,26.7,26.56,26.56,24200.0,23.178,23.178,23.0565,23.0565,24200.0
2005-05-23 15:00:00,26.56,26.62,26.52,26.62,17500.0,23.0565,23.1086,23.0217,23.1086,17500.0
2005-05-23 15:05:00,26.62,26.65,26.6,26.65,6300.0,23.1086,23.1346,23.0912,23.1346,6300.0
2005-05-23 15:10:00,26.65,26.68,26.6,26.62,10800.0,23.1346,23.1606,23.0912,23.1086,10800.0
2005-05-23 15:15:00,26.6,26.64,26.6,26.62,4200.0,23.0912,23.1259,23.0912,23.1086,4200.0
2005-05-23 15:20:00,26.62,26.62,26.58,26.58,5700.0,23.1086,23.1086,23.0738,23.0738,5700.0
2005-05-23 15:25:00,26.57,26.6,26.57,26.59,13700.0,23.0651,23.0912,23.0651,23.0825,13700.0
2005-05-23 15:30:00,26.59,26.6,26.57,26.6,5700.0,23.0825,23.0912,23.0651,23.0912,5700.0
2005-05-23 15:35:00,26.6,26.65,26.6,26.64,16500.0,23.0912,23.1346,23.0912,23.1259,16500.0
2005-05-23 15:40:00,26.63,26.64,26.57,26.63,7000.0,23.1172,23.1259,23.0651,23.1172,7000.0
2005-05-23 15:45:00,26.62,26.63,26.53,26.6,6100.0,23.1086,23.1172,23.0304,23.0912,6100.0
2005-05-23 15:50:00,26.61,26.67,26.61,26.65,14800.0,23.0999,23.152,23.0999,23.1346,14800.0
2005-05-23 15:55:00,26.65,26.68,26.65,26.68,12600.0,23.1346,23.1606,23.1346,23.1606,12600.0
2005-05-24 09:30:00,26.67,26.68,26.66,26.66,27600.0,23.152,23.1606,23.1433,23.1433,27600.0
2005-05-24 09:35:00,26.66,26.66,26.48,26.54,10500.0,23.1433,23.1433,22.987,23.0391,10500.0
2005-05-24 09:40:00,26.54,26.65,26.54,26.59,20700.0,23.0391,23.1346,23.0391,23.0825,20700.0
2005-05-24 09:45:00,26.55,26.68,26.5,26.53,7100.0,23.0478,23.1606,23.0044,23.0304,7100.0
2005-05-24 09:50:00,26.51,26.65,26.5,26.57,9300.0,23.0131,23.1346,23.0044,23.0651,9300.0
2005-05-24 09:55:00,26.6,26.61,26.54,26.58,10900.0,23.0912,23.0999,23.0391,23.0738,10900.0
2005-05-24 10:00:00,26.56,26.62,26.47,26.5,9700.0,23.0565,23.1086,22.9783,23.0044,9700.0
2005-05-24 10:05:00,26.53,26.59,26.5,26.56,9600.0,23.0304,23.0825,23.0044,23.0565,9600.0
2005-05-24 10:10:00,26.57,26.62,26.56,26.59,10900.0,23.0651,23.1086,23.0565,23.0825,10900.0
2005-05-24 10:15:00,26.58,26.6,26.53,26.58,8200.0,23.0738,23.0912,23.0304,23.0738,8200.0
2005-05-24 10:20:00,26.57,26.62,26.57,26.62,5100.0,23.0651,23.1086,23.0651,23.1086,5100.0
2005-05-24 10:25:00,26.62,26.66,26.62,26.63,6000.0,23.1086,23.1433,23.1086,23.1172,6000.0
2005-05-24 10:30:00,26.64,26.64,26.61,26.64,4700.0,23.1259,23.1259,23.0999,23.1259,4700.0
2005-05-24 10:35:00,26.65,26.66,26.59,26.6,10100.0,23.1346,23.1433,23.0825,23.0912,10100.0
2005-05-24 10:40:00,26.61,26.62,26.6,26.61,3100.0,23.0999,23.1086,23.0912,23.0999,3100.0
2005-05-24 10:45:00,26.62,26.64,26.58,26.58,7900.0,23.1086,23.1259,23.0738,23.0738,7900.0
2005-05-24 10:50:00,26.58,26.61,26.56,26.61,6400.0,23.0738,23.0999,23.0565,23.0999,6400.0
2005-05-24 10:55:00,26.59,26.61,26.54,26.61,9300.0,23.0825,23.0999,23.0391,23.0999,9300.0
2005-05-24 11:00:00,26.6,26.62,26.57,26.61,4700.0,23.0912,23.1086,23.0651,23.0999,4700.0
2005-05-24 11:05:00,26.59,26.65,26.59,26.63,6100.0,23.0825,23.1346,23.0825,23.1172,6100.0
2005-05-24 11:10:00,26.64,26.65,26.61,26.62,3700.0,23.1259,23.1346,23.0999,23.1086,3700.0
2005-05-24 11:15:00,26.62,26.64,26.57,26.63,4100.0,23.1086,23.1259,23.0651,23.1172,4100.0
2005-05-24 11:20:00,26.63,26.64,26.6,26.61,3400.0,23.1172,23.1259,23.0912,23.0999,3400.0
2005-05-24 11:25:00,26.63,26.63,26.58,26.58,3400.0,23.1172,23.1172,23.0738,23.0738,3400.0
2005-05-24 11:30:00,26.59,26.61,26.54,26.58,3900.0,23.0825,23.0999,23.0391,23.0738,3900.0
2005-05-24 11:35:00,26.59,26.6,26.55,26.57,4900.0,23.0825,23.0912,23.0478,23.0651,4900.0
2005-05-24 11:40:00,26.57,26.59,26.57,26.58,3600.0,23.0651,23.0825,23.0651,23.0738,3600.0
2005-05-24 11:45:00,26.58,26.58,26.56,26.56,2600.0,23.0738,23.0738,23.0565,23.0565,2600.0
2005-05-24 11:50:00,26.56,26.56,26.5,26.5,15900.0,23.0565,23.0565,23.0044,23.0044,15900.0
2005-05-24 11:55:00,26.51,26.51,26.4,26.4,30300.0,23.0131,23.0131,22.9176,22.9176,30300.0
2005-05-24 12:00:00,26.42,26.45,26.4,26.43,31900.0,22.9349,22.961,22.9176,22.9436,31900.0
2005-05-24 12:05:00,26.43,26.44,26.42,26.42,3600.0,22.9436,22.9523,22.9349,22.9349,3600.0
2005-05-24 12:10:00,26.43,26.46,26.39,26.43,5500.0,22.9436,22.9697,22.9089,22.9436,5500.0
2005-05-24 12:15:00,26.43,26.45,26.42,26.42,4000.0,22.9436,22.961,22.9349,22.9349,4000.0
2005-05-24 12:20:00,26.4,26.4,26.36,26.36,8000.0,22.9176,22.9176,22.8828,22.8828,8000.0
2005-05-24 12:25:00,26.36,26.37,26.31,26.33,6400.0,22.8828,22.8915,22.8394,22.8568,6400.0
2005-05-24 12:30:00,26.33,26.35,26.32,26.35,6900.0,22.8568,22.8742,22.8481,22.8742,6900.0
2005-05-24 12:35:00,26.35,26.35,26.34,26.35,8700.0,22.8742,22.8742,22.8655,22.8742,8700.0
2005-05-24 12:40:00,26.34,26.35,26.31,26.31,7900.0,22.8655,22.8742,22.8394,22.8394,7900.0
2005-05-24 12:45:00,26.3,26.33,26.25,26.32,16400.0,22.8308,22.8568,22.7874,22.8481,16400.0
2005-05-24 12:50:00,26.32,26.32,26.29,26.3,3700.0,22.8481,22.8481,22.8221,22.8308,3700.0
2005-05-24 12:55:00,26.29,26.33,26.29,26.33,5100.0,22.8221,22.8568,22.8221,22.8568,5100.0
2005-05-24 13:00:00,26.32,26.32,26.3,26.32,9800.0,22.8481,22.8481,22.8308,22.8481,9800.0
2005-05-24 13:05:00,26.32,26.32,26.28,26.28,7900.0,22.8481,22.8481,22.8134,22.8134,7900.0
2005-05-24 13:10:00,26.28,26.28,26.19,26.23,30500.0,22.8134,22.8134,22.7353,22.77,30500.0
2005-05-24 13:15:00,26.26,26.28,26.25,26.26,3700.0,22.796,22.8134,22.7874,22.796,3700.0
2005-05-24 13:20:00,26.27,26.27,26.22,26.26,2700.0,22.8047,22.8047,22.7613,22.796,2700.0
2005-05-24 13:25:00,26.27,26.27,26.24,26.25,32200.0,22.8047,22.8047,22.7787,22.7874,32200.0
2005-05-24 13:30:00,26.25,26.25,26.23,26.23,15700.0,22.7874,22.7874,22.77,22.77,15700.0
2005-05-24 13:35:00,26.23,26.24,26.21,26.23,3400.0,22.77,22.7787,22.7526,22.77,3400.0
2005-05-24 13:40:00,26.23,26.23,26.21,26.21,8300.0,22.77,22.77,22.7526,22.7526,8300.0
2005-05-24 13:45:00,26.21,26.23,26.18,26.19,19200.0,22.7526,22.77,22.7266,22.7353,19200.0
2005-05-24 13:50:00,26.2,26.23,26.19,26.23,5300.0,22.744,22.77,22.7353,22.77,5300.0
2005-05-24 13:55:00,26.23,26.23,26.2,26.21,3500.0,22.77,22.77,22.744,22.7526,3500.0
2005-05-24 14:00:00,26.2,26.26,26.18,26.18,7300.0,22.744,22.796,22.7266,22.7266,7300.0
2005-05-24 14:05:00,26.19,26.24,26.17,26.23,8100.0,22.7353,22.7787,22.7179,22.77,8100.0
2005-05-24 14:10:00,26.23,26.23,26.17,26.21,7800.0,22.77,22.77,22.7179,22.7526,7800.0
2005-05-24 14:15:00,26.21,26.25,26.21,26.21,6900.0,22.7526,22.7874,22.7526,22.7526,6900.0
2005-05-24 14:20:00,26.21,26.25,26.2,26.25,9000.0,22.7526,22.7874,22.744,22.7874,9000.0
2005-05-24 14:25:00,26.25,26.25,26.22,26.25,37500.0,22.7874,22.7874,22.7613,22.7874,37500.0
2005-05-24 14:30:00,26.25,26.25,26.22,26.23,23200.0,22.7874,22.7874,22.7613,22.77,23200.0
2005-05-24 14:35:00,26.23,26.24,26.22,26.22,6500.0,22.77,22.7787,22.7613,22.7613,6500.0
2005-05-24 14:40:00,26.21,26.24,26.2,26.24,4600.0,22.7526,22.7787,22.744,22.7787,4600.0
2005-05-24 14:45:00,26.23,26.23,26.16,26.2,13300.0,22.77,22.77,22.7092,22.744,13300.0
2005-05-24 14:50:00,26.18,26.22,26.17,26.19,7300.0,22.7266,22.7613,22.7179,22.7353,7300.0
2005-05-24 14:55:00,26.21,26.22,26.18,26.22,7200.0,22.7526,22.7613,22.7266,22.7613,7200.0
2005-05-24 15:00:00,26.23,26.24,26.19,26.21,50900.0,22.77,22.7787,22.7353,22.7526,50900.0
2005-05-24 15:05:00,26.23,26.24,26.19,26.21,6900.0,22.77,22.7787,22.7353,22.7526,6900.0
2005-05-24 15:10:00,26.21,26.24,26.18,26.19,9500.0,22.7526,22.7787,22.7266,22.7353,9500.0
2005-05-24 15:15:00,26.19,26.25,26.19,26.21,14400.0,22.7353,22.7874,22.7353,22.7526,14400.0
2005-05-24 15:20:00,26.22,26.24,26.16,26.18,14200.0,22.7613,22.7787,22.7092,22.7266,14200.0
2005-05-24 15:25:00,26.18,26.24,26.18,26.22,29900.0,22.7266,22.7787,22.7266,22.7613,29900.0
2005-05-24 15:30:00,26.22,26.26,26.22,26.23,11900.0,22.7613,22.796,22.7613,22.77,11900.0
2005-05-24 15:35:00,26.24,26.25,26.22,26.25,25800.0,22.7787,22.7874,22.7613,22.7874,25800.0
2005-05-24 15:40:00,26.23,26.25,26.23,26.25,24000.0,22.77,22.7874,22.77,22.7874,24000.0
2005-05-24 15:45:00,26.25,26.25,26.23,26.23,25500.0,22.7874,22.7874,22.77,22.77,25500.0
2005-05-24 15:50:00,26.23,26.25,26.21,26.25,20900.0,22.77,22.7874,22.7526,22.7874,20900.0
2005-05-24 15:55:00,26.24,26.25,26.23,26.24,25900.0,22.7787,22.7874,22.77,22.7787,25900.0
2005-05-25 09:30:00,26.55,26.55,26.46,26.48,32000.0,23.0478,23.0478,22.9697,22.987,32000.0
2005-05-25 09:35:00,26.45,26.45,26.37,26.43,3300.0,22.961,22.961,22.8915,22.9436,3300.0
2005-05-25 09:40:00,26.44,26.5,26.31,26.33,17300.0,22.9523,23.0044,22.8394,22.8568,17300.0
2005-05-25 09:45:00,26.31,26.39,26.31,26.37,29100.0,22.8394,22.9089,22.8394,22.8915,29100.0
2005-05-25 09:50:00,26.37,26.37,26.25,26.27,16200.0,22.8915,22.8915,22.7874,22.8047,16200.0
2005-05-25 09:55:00,26.3,26.35,26.3,26.3,10900.0,22.8308,22.8742,22.8308,22.8308,10900.0
2005-05-25 10:00:00,26.31,26.32,26.25,26.27,17800.0,22.8394,22.8481,22.7874,22.8047,17800.0
2005-05-25 10:05:00,26.26,26.28,26.25,26.25,4100.0,22.796,22.8134,22.7874,22.7874,4100.0
2005-05-25 10:10:00,26.25,26.25,26.22,26.22,5200.0,22.7874,22.7874,22.7613,22.7613,5200.0
2005-05-25 10:15:00,26.21,26.22,26.15,26.22,9300.0,22.7526,22.7613,22.7006,22.7613,9300.0
2005-05-25 10:20:00,26.19,26.2,26.06,26.06,17100.0,22.7353,22.744,22.6224,22.6224,17100.0
2005-05-25 10:25:00,26.06,26.09,26.02,26.05,15600.0,22.6224,22.6485,22.5877,22.6137,15600.0
2005-05-25 10:30:00,26.05,26.05,25.89,25.9,28900.0,22.6137,22.6137,22.4748,22.4835,28900.0
2005-05-25 10:35:00,25.9,25.9,25.85,25.86,27100.0,22.4835,22.4835,22.4401,22.4488,27100.0
2005-05-25 10:40:00,25.86,25.87,25.83,25.83,67300.0,22.4488,22.4575,22.4228,22.4228,67300.0
2005-05-25 10:45:00,25.82,25.82,25.75,25.76,11500.0,22.4141,22.4141,22.3533,22.362,11500.0
2005-05-25 10:50:00,25.75,25.78,25.63,25.69,34300.0,22.3533,22.3794,22.2491,22.3012,34300.0
2005-05-25 10:55:00,25.69,25.78,25.69,25.72,20500.0,22.3012,22.3794,22.3012,22.3273,20500.0
2005-05-25 11:00:00,25.73,25.75,25.73,25.74,6100.0,22.336,22.3533,22.336,22.3446,6100.0
2005-05-25 11:05:00,25.74,25.76,25.7,25.72,8300.0,22.3446,22.362,22.3099,22.3273,8300.0
2005-05-25 11:10:00,25.73,25.77,25.72,25.72,10100.0,22.336,22.3707,22.3273,22.3273,10100.0
2005-05-25 11:15:00,25.7,25.72,25.66,25.68,12100.0,22.3099,22.3273,22.2752,22.2925,12100.0
2005-05-25 11:20:00,25.68,25.73,25.68,25.7,13300.0,22.2925,22.336,22.2925,22.3099,13300.0
2005-05-25 11:25:00,25.7,25.72,25.68,25.72,6900.0,22.3099,22.3273,22.2925,22.3273,6900.0
2005-05-25 11:30:00,25.72,25.73,25.72,25.73,9900.0,22.3273,22.336,22.3273,22.336,9900.0
2005-05-25 11:35:00,25.73,25.76,25.73,25.76,17000.0,22.336,22.362,22.336,22.362,17000.0
2005-05-25 11:40:00,25.76,25.77,25.75,25.76,5500.0,22.362,22.3707,22.3533,22.362,5500.0
2005-05-25 11:45:00,25.74,25.77,25.73,25.76,7800.0,22.3446,22.3707,22.336,22.362,7800.0
2005-05-25 11:50:00,25.76,25.76,25.7,25.73,11700.0,22.362,22.362,22.3099,22.336,11700.0
2005-05-25 11:55:00,25.72,25.73,25.7,25.71,6100.0,22.3273,22.336,22.3099,22.3186,6100.0
2005-05-25 12:00:00,25.71,25.74,25.71,25.72,10700.0,22.3186,22.3446,22.3186,22.3273,10700.0
2005-05-25 12:05:00,25.73,25.75,25.72,25.73,15500.0,22.336,22.3533,22.3273,22.336,15500.0
2005-05-25 12:10:00,25.73,25.75,25.68,25.69,14200.0,22.336,22.3533,22.2925,22.3012,14200.0
2005-05-25 12:15:00,25.69,25.7,25.64,25.65,13300.0,22.3012,22.3099,22.2578,22.2665,13300.0
2005-05-25 12:20:00,25.65,25.7,25.65,25.68,7700.0,22.2665,22.3099,22.2665,22.2925,7700.0
2005-05-25 12:25:00,25.68,25.68,25.63,25.67,19900.0,22.2925,22.2925,22.2491,22.2839,19900.0
2005-05-25 12:30:00,25.65,25.71,25.65,25.71,18600.0,22.2665,22.3186,22.2665,22.3186,18600.0
2005-05-25 12:35:00,25.71,25.77,25.71,25.75,7200.0,22.3186,22.3707,22.3186,22.3533,7200.0
2005-05-25 12:40:00,25.75,25.78,25.73,25.78,5900.0,22.3533,22.3794,22.336,22.3794,5900.0
2005-05-25 12:45:00,25.78,25.79,25.76,25.77,13800.0,22.3794,22.388,22.362,22.3707,13800.0
2005-05-25 12:50:00,25.77,25.77,25.74,25.75,4900.0,22.3707,22.3707,22.3446,22.3533,4900.0
2005-05-25 12:55:00,25.75,25.75,25.74,25.74,7400.0,22.3533,22.3533,22.3446,22.3446,7400.0
2005-05-25 13:00:00,25.75,25.78,25.75,25.77,5800.0,22.3533,22.3794,22.3533,22.3707,5800.0
2005-05-25 13:05:00,25.78,25.78,25.71,25.71,12100.0,22.3794,22.3794,22.3186,22.3186,12100.0
2005-05-25 13:10:00,25.72,25.74,25.72,25.73,6600.0,22.3273,22.3446,22.3273,22.336,6600.0
2005-05-25 13:15:00,25.73,25.73,25.69,25.69,6800.0,22.336,22.336,22.3012,22.3012,6800.0
2005-05-25 13:20:00,25.69,25.69,25.66,25.67,7800.0,22.3012,22.3012,22.2752,22.2839,7800.0
2005-05-25 13:25:00,25.67,25.67,25.6,25.6,10600.0,22.2839,22.2839,22.2231,22.2231,10600.0
2005-05-25 13:30:00,25.61,25.62,25.57,25.61,17800.0,22.2318,22.2405,22.1971,22.2318,17800.0
2005-05-25 13:35:00,25.62,25.67,25.61,25.64,5300.0,22.2405,22.2839,22.2318,22.2578,5300.0
2005-05-25 13:40:00,25.67,25.69,25.67,25.69,4700.0,22.2839,22.3012,22.2839,22.3012,4700.0
2005-05-25 13:45:00,25.69,25.69,25.58,25.6,7700.0,22.3012,22.3012,22.2057,22.2231,7700.0
2005-05-25 13:50:00,25.6,25.65,25.6,25.63,5900.0,22.2231,22.2665,22.2231,22.2491,5900.0
2005-05-25 13:55:00,25.63,25.63,25.61,25.61,8700.0,22.2491,22.2491,22.2318,22.2318,8700.0
2005-05-25 14:00:00,25.62,25.63,25.6,25.61,13200.0,22.2405,22.2491,22.2231,22.2318,13200.0
2005-05-25 14:05:00,25.61,25.65,25.6,25.64,13500.0,22.2318,22.2665,22.2231,22.2578,13500.0
2005-05-25 14:10:00,25.64,25.72,25.64,25.72,7100.0,22.2578,22.3273,22.2578,22.3273,7100.0
2005-05-25 14:15:00,25.72,25.74,25.71,25.74,3500.0,22.3273,22.3446,22.3186,22.3446,3500.0
2005-05-25 14:20:00,25.75,25.75,25.72,25.74,5600.0,22.3533,22.3533,22.3273,22.3446,5600.0
2005-05-25 14:25:00,25.74,25.78,25.74,25.76,14000.0,22.3446,22.3794,22.3446,22.362,14000.0
2005-05-25 14:30:00,25.77,25.85,25.77,25.84,20200.0,22.3707,22.4401,22.3707,22.4314,20200.0
2005-05-25 14:35:00,25.84,25.88,25.83,25.86,11900.0,22.4314,22.4662,22.4228,22.4488,11900.0
2005-05-25 14:40:00,25.87,25.91,25.79,25.83,66300.0,22.4575,22.4922,22.388,22.4228,66300.0
2005-05-25 14:45:00,25.84,25.84,25.78,25.82,10500.0,22.4314,22.4314,22.3794,22.4141,10500.0
2005-05-25 14:50:00,25.83,25.9,25.83,25.9,21400.0,22.4228,22.4835,22.4228,22.4835,21400.0
2005-05-25 14:55:00,25.9,25.91,25.88,25.89,31200.0,22.4835,22.4922,22.4662,22.4748,31200.0
2005-05-25 15:00:00,25.9,25.91,25.9,25.9,62900.0,22.4835,22.4922,22.4835,22.4835,62900.0
2005-05-25 15:05:00,25.9,25.9,25.86,25.87,47500.0,22.4835,22.4835,22.4488,22.4575,47500.0
2005-05-25 15:10:00,25.87,25.89,25.82,25.89,12300.0,22.4575,22.4748,22.4141,22.4748,12300.0
2005-05-25 15:15:00,25.89,25.89,25.84,25.86,8600.0,22.4748,22.4748,22.4314,22.4488,8600.0
2005-05-25 15:20:00,25.87,25.89,25.85,25.85,8400.0,22.4575,22.4748,22.4401,22.4401,8400.0
2005-05-25 15:25:00,25.87,25.87,25.81,25.83,13400.0,22.4575,22.4575,22.4054,22.4228,13400.0
2005-05-25 15:30:00,25.83,25.85,25.78,25.83,15800.0,22.4228,22.4401,22.3794,22.4228,15800.0
2005-05-25 15:35:00,25.84,25.84,25.8,25.82,12600.0,22.4314,22.4314,22.3967,22.4141,12600.0
2005-05-25 15:40:00,25.82,25.85,25.81,25.84,10400.0,22.4141,22.4401,22.4054,22.4314,10400.0
2005-05-25 15:45:00,25.84,25.94,25.83,25.9,26500.0,22.4314,22.5183,22.4228,22.4835,26500.0
2005-05-25 15:50:00,25.89,25.9,25.83,25.85,26800.0,22.4748,22.4835,22.4228,22.4401,26800.0
2005-05-25 15:55:00,25.86,25.9,25.85,25.9,22900.0,22.4488,22.4835,22.4401,22.4835,22900.0
2005-05-26 09:30:00,26.1,26.1,26.1,26.1,16300.0,22.6571,22.6571,22.6571,22.6571,16300.0
2005-05-26 09:35:00,26.1,26.2,26.09,26.2,35100.0,22.6571,22.744,22.6485,22.744,35100.0
2005-05-26 09:40:00,26.15,26.15,26.01,26.02,12800.0,22.7006,22.7006,22.579,22.5877,12800.0
2005-05-26 09:45:00,25.95,25.95,25.8,25.86,13900.0,22.5269,22.5269,22.3967,22.4488,13900.0
2005-05-26 09:50:00,25.84,25.85,25.81,25.81,6700.0,22.4314,22.4401,22.4054,22.4054,6700.0
2005-05-26 09:55:00,25.82,25.9,25.82,25.82,18800.0,22.4141,22.4835,22.4141,22.4141,18800.0
2005-05-26 10:00:00,25.82,25.95,25.81,25.83,18100.0,22.4141,22.5269,22.4054,22.4228,18100.0
2005-05-26 10:05:00,25.83,25.9,25.83,25.9,13100.0,22.4228,22.4835,22.4228,22.4835,13100.0
2005-05-26 10:10:00,25.9,25.94,25.77,25.77,26400.0,22.4835,22.5183,22.3707,22.3707,26400.0
2005-05-26 10:15:00,25.84,25.95,25.81,25.91,11500.0,22.4314,22.5269,22.4054,22.4922,11500.0
2005-05-26 10:20:00,25.92,25.93,25.88,25.9,45500.0,22.5009,22.5096,22.4662,22.4835,45500.0
2005-05-26 10:25:00,25.92,25.93,25.88,25.89,18700.0,22.5009,22.5096,22.4662,22.4748,18700.0
2005-05-26 10:30:00,25.89,25.95,25.84,25.92,16500.0,22.4748,22.5269,22.4314,22.5009,16500.0
2005-05-26 10:35:00,25.93,25.93,25.83,25.89,13900.0,22.5096,22.5096,22.4228,22.4748,13900.0
2005-05-26 10:40:00,25.89,25.92,25.88,25.89,6200.0,22.4748,22.5009,22.4662,22.4748,6200.0
2005-05-26 10:45:00,25.89,25.9,25.86,25.88,15900.0,22.4748,22.4835,22.4488,22.4662,15900.0
2005-05-26 10:50:00,25.87,25.88,25.8,25.86,9700.0,22.4575,22.4662,22.3967,22.4488,9700.0
2005-05-26 10:55:00,25.88,25.88,25.81,25.86,10600.0,22.4662,22.4662,22.4054,22.4488,10600.0
2005-05-26 11:00:00,25.86,25.87,25.8,25.86,15000.0,22.4488,22.4575,22.3967,22.4488,15000.0
2005-05-26 11:05:00,25.87,25.92,25.87,25.9,7900.0,22.4575,22.5009,22.4575,22.4835,7900.0
2005-05-26 11:10:00,25.93,25.93,25.84,25.87,12100.0,22.5096,22.5096,22.4314,22.4575,12100.0
2005-05-26 11:15:00,25.85,25.87,25.83,25.84,25300.0,22.4401,22.4575,22.4228,22.4314,25300.0
2005-05-26 11:20:00,25.84,25.88,25.84,25.88,18200.0,22.4314,22.4662,22.4314,22.4662,18200.0
2005-05-26 11:25:00,25.88,25.89,25.86,25.86,12900.0,22.4662,22.4748,22.4488,22.4488,12900.0
2005-05-26 11:30:00,25.85,25.86,25.8,25.83,9700.0,22.4401,22.4488,22.3967,22.4228,9700.0
2005-05-26 11:35:00,25.84,25.84,25.8,25.82,6400.0,22.4314,22.4314,22.3967,22.4141,6400.0
2005-05-26 11:40:00,25.83,25.85,25.72,25.72,9800.0,22.4228,22.4401,22.3273,22.3273,9800.0
2005-05-26 11:45:00,25.73,25.73,25.7,25.7,30100.0,22.336,22.336,22.3099,22.3099,30100.0
2005-05-26 11:50:00,25.7,25.7,25.62,25.64,22100.0,22.3099,22.3099,22.2405,22.2578,22100.0
2005-05-26 11:55:00,25.64,25.64,25.56,25.62,28400.0,22.2578,22.2578,22.1884,22.2405,28400.0
2005-05-26 12:00:00,25.62,25.64,25.6,25.6,11000.0,22.2405,22.2578,22.2231,22.2231,11000.0
2005-05-26 12:05:00,25.61,25.61,25.4,25.4,35400.0,22.2318,22.2318,22.0495,22.0495,35400.0
2005-05-26 12:10:00,25.44,25.53,25.33,25.33,26900.0,22.0842,22.1623,21.9887,21.9887,26900.0
2005-05-26 12:15:00,25.33,25.34,25.19,25.19,31300.0,21.9887,21.9974,21.8672,21.8672,31300.0
2005-05-26 12:20:00,25.18,25.31,25.18,25.28,26100.0,21.8585,21.9714,21.8585,21.9453,26100.0
2005-05-26 12:25:00,25.3,25.39,25.3,25.38,19800.0,21.9627,22.0408,21.9627,22.0321,19800.0
2005-05-26 12:30:00,25.39,25.43,25.35,25.41,20000.0,22.0408,22.0755,22.0061,22.0582,20000.0
2005-05-26 12:35:00,25.4,25.44,25.39,25.43,17300.0,22.0495,22.0842,22.0408,22.0755,17300.0
2005-05-26 12:40:00,25.44,25.5,25.44,25.49,19400.0,22.0842,22.1363,22.0842,22.1276,19400.0
2005-05-26 12:45:00,25.49,25.53,25.49,25.53,17000.0,22.1276,22.1623,22.1276,22.1623,17000.0
2005-05-26 12:50:00,25.51,25.58,25.51,25.57,12500.0,22.145,22.2057,22.145,22.1971,12500.0
2005-05-26 12:55:00,25.58,25.58,25.54,25.54,8800.0,22.2057,22.2057,22.171,22.171,8800.0
2005-05-26 13:00:00,25.55,25.55,25.43,25.44,14200.0,22.1797,22.1797,22.0755,22.0842,14200.0
2005-05-26 13:05:00,25.45,25.51,25.42,25.5,28100.0,22.0929,22.145,22.0668,22.1363,28100.0
2005-05-26 13:10:00,25.5,25.5,25.43,25.49,18700.0,22.1363,22.1363,22.0755,22.1276,18700.0
2005-05-26 13:15:00,25.49,25.52,25.49,25.52,39400.0,22.1276,22.1537,22.1276,22.1537,39400.0
2005-05-26 13:20:00,25.5,25.52,25.48,25.49,13700.0,22.1363,22.1537,22.1189,22.1276,13700.0
2005-05-26 13:25:00,25.49,25.5,25.46,25.5,21800.0,22.1276,22.1363,22.1016,22.1363,21800.0
2005-05-26 13:30:00,25.5,25.54,25.49,25.53,29700.0,22.1363,22.171,22.1276,22.1623,29700.0
2005-05-26 13:35:00,25.55,25.6,25.54,25.58,17000.0,22.1797,22.2231,22.171,22.2057,17000.0
2005-05-26 13:40:00,25.57,25.59,25.56,25.59,4300.0,22.1971,22.2144,22.1884,22.2144,4300.0
2005-05-26 13:45:00,25.59,25.63,25.59,25.63,5600.0,22.2144,22.2491,22.2144,22.2491,5600.0
2005-05-26 13:50:00,25.64,25.64,25.59,25.64,12900.0,22.2578,22.2578,22.2144,22.2578,12900.0
2005-05-26 13:55:00,25.63,25.64,25.58,25.62,9300.0,22.2491,22.2578,22.2057,22.2405,9300.0
2005-05-26 14:00:00,25.61,25.62,25.56,25.56,12000.0,22.2318,22.2405,22.1884,22.1884,12000.0
2005-05-26 14:05:00,25.56,25.6,25.56,25.6,11900.0,22.1884,22.2231,22.1884,22.2231,11900.0
2005-05-26 14:10:00,25.6,25.6,25.55,25.57,20100.0,22.2231,22.2231,22.1797,22.1971,20100.0
2005-05-26 14:15:00,25.56,25.57,25.53,25.55,15500.0,22.1884,22.1971,22.1623,22.1797,15500.0
2005-05-26 14:20:00,25.56,25.58,25.56,25.57,15900.0,22.1884,22.2057,22.1884,22.1971,15900.0
2005-05-26 14:25:00,25.57,25.61,25.56,25.6,27500.0,22.1971,22.2318,22.1884,22.2231,27500.0
2005-05-26 14:30:00,25.6,25.62,25.59,25.59,25300.0,22.2231,22.2405,22.2144,22.2144,25300.0
2005-05-26 14:35:00,25.59,25.63,25.58,25.62,17200.0,22.2144,22.2491,22.2057,22.2405,17200.0
2005-05-26 14:40:00,25.62,25.63,25.58,25.6,25700.0,22.2405,22.2491,22.2057,22.2231,25700.0
2005-05-26 14:45:00,25.58,25.61,25.58,25.6,13900.0,22.2057,22.2318,22.2057,22.2231,13900.0
2005-05-26 14:50:00,25.6,25.62,25.56,25.58,15400.0,22.2231,22.2405,22.1884,22.2057,15400.0
2005-05-26 14:55:00,25.58,25.6,25.56,25.58,31400.0,22.2057,22.2231,22.1884,22.2057,31400.0
2005-05-26 15:00:00,25.59,25.65,25.59,25.59,37100.0,22.2144,22.2665,22.2144,22.2144,37100.0
2005-05-26 15:05:00,25.59,25.65,25.56,25.65,16500.0,22.2144,22.2665,22.1884,22.2665,16500.0
2005-05-26 15:10:00,25.65,25.69,25.64,25.69,37900.0,22.2665,22.3012,22.2578,22.3012,37900.0
2005-05-26 15:15:00,25.7,25.73,25.69,25.7,17900.0,22.3099,22.336,22.3012,22.3099,17900.0
2005-05-26 15:20:00,25.71,25.72,25.69,25.71,16000.0,22.3186,22.3273,22.3012,22.3186,16000.0
2005-05-26 15:25:00,25.73,25.74,25.69,25.69,12800.0,22.336,22.3446,22.3012,22.3012,12800.0
2005-05-26 15:30:00,25.7,25.75,25.68,25.73,16900.0,22.3099,22.3533,22.2925,22.336,16900.0
2005-05-26 15:35:00,25.73,25.77,25.73,25.76,9700.0,22.336,22.3707,22.336,22.362,9700.0
2005-05-26 15:40:00,25.76,25.76,25.74,25.75,7300.0,22.362,22.362,22.3446,22.3533,7300.0
2005-05-26 15:45:00,25.75,25.77,25.73,25.75,12100.0,22.3533,22.3707,22.336,22.3533,12100.0
2005-05-26 15:50:00,25.76,25.79,25.76,25.78,15200.0,22.362,22.388,22.362,22.3794,15200.0
2005-05-26 15:55:00,25.78,25.79,25.74,25.79,28500.0,22.3794,22.388,22.3446,22.388,28500.0
2005-05-27 09:35:00,25.79,25.89,25.79,25.86,83200.0,22.388,22.4748,22.388,22.4488,83200.0
2005-05-27 09:40:00,25.86,26.02,25.86,26.02,18500.0,22.4488,22.5877,22.4488,22.5877,18500.0
2005-05-27 09:45:00,26.02,26.02,25.89,25.98,18100.0,22.5877,22.5877,22.4748,22.553,18100.0
2005-05-27 09:50:00,25.98,25.98,25.9,25.94,13700.0,22.553,22.553,22.4835,22.5183,13700.0
2005-05-27 09:55:00,25.95,25.98,25.9,25.9,14400.0,22.5269,22.553,22.4835,22.4835,14400.0
2005-05-27 10:00:00,25.94,26.0,25.94,25.97,19900.0,22.5183,22.5703,22.5183,22.5443,19900.0
2005-05-27 10:05:00,25.98,26.0,25.96,25.97,17400.0,22.553,22.5703,22.5356,22.5443,17400.0
2005-05-27 10:10:00,25.97,25.99,25.96,25.96,14300.0,22.5443,22.5617,22.5356,22.5356,14300.0
2005-05-27 10:15:00,25.97,25.99,25.96,25.97,10900.0,22.5443,22.5617,22.5356,22.5443,10900.0
2005-05-27 10:20:00,25.97,25.99,25.96,25.98,22700.0,22.5443,22.5617,22.5356,22.553,22700.0
2005-05-27 10:25:00,25.98,25.99,25.95,25.96,15600.0,22.553,22.5617,22.5269,22.5356,15600.0
2005-05-27 10:30:00,25.96,25.99,25.96,25.98,11800.0,22.5356,22.5617,22.5356,22.553,11800.0
2005-05-27 10:35:00,25.98,26.03,25.97,26.02,21000.0,22.553,22.5964,22.5443,22.5877,21000.0
2005-05-27 10:40:00,26.03,26.16,26.03,26.16,29300.0,22.5964,22.7092,22.5964,22.7092,29300.0
2005-05-27 10:45:00,26.17,26.18,26.11,26.17,18100.0,22.7179,22.7266,22.6658,22.7179,18100.0
2005-05-27 10:50:00,26.17,26.25,26.12,26.15,26100.0,22.7179,22.7874,22.6745,22.7006,26100.0
2005-05-27 10:55:00,26.16,26.2,26.15,26.15,11300.0,22.7092,22.744,22.7006,22.7006,11300.0
2005-05-27 11:00:00,26.13,26.15,26.05,26.08,22200.0,22.6832,22.7006,22.6137,22.6398,22200.0
2005-05-27 11:05:00,26.12,26.14,26.1,26.14,14700.0,22.6745,22.6919,22.6571,22.6919,14700.0
2005-05-27 11:10:00,26.14,26.21,26.14,26.21,12700.0,22.6919,22.7526,22.6919,22.7526,12700.0
2005-05-27 11:15:00,26.21,26.21,26.12,26.12,16000.0,22.7526,22.7526,22.6745,22.6745,16000.0
2005-05-27 11:20:00,26.13,26.14,26.13,26.13,17700.0,22.6832,22.6919,22.6832,22.6832,17700.0
2005-05-27 11:25:00,26.14,26.14,26.08,26.1,44200.0,22.6919,22.6919,22.6398,22.6571,44200.0
2005-05-27 11:30:00,26.1,26.19,26.1,26.19,16800.0,22.6571,22.7353,22.6571,22.7353,16800.0
2005-05-27 11:35:00,26.18,26.2,26.17,26.18,20700.0,22.7266,22.744,22.7179,22.7266,20700.0
2005-05-27 11:40:00,26.18,26.18,26.17,26.18,19200.0,22.7266,22.7266,22.7179,22.7266,19200.0
2005-05-27 11:45:00,26.18,26.2,26.18,26.2,24500.0,22.7266,22.744,22.7266,22.744,24500.0
2005-05-27 11:50:00,26.2,26.22,26.15,26.16,21600.0,22.744,22.7613,22.7006,22.7092,21600.0
2005-05-27 11:55:00,26.15,26.16,26.15,26.15,10800.0,22.7006,22.7092,22.7006,22.7006,10800.0
2005-05-27 12:00:00,26.15,26.16,26.13,26.16,13100.0,22.7006,22.7092,22.6832,22.7092,13100.0
2005-05-27 12:05:00,26.16,26.16,26.13,26.14,22500.0,22.7092,22.7092,22.6832,22.6919,22500.0
2005-05-27 12:10:00,26.13,26.14,26.13,26.14,8700.0,22.6832,22.6919,22.6832,22.6919,8700.0
2005-05-27 12:15:00,26.16,26.2,26.16,26.18,16000.0,22.7092,22.744,22.7092,22.7266,16000.0
2005-05-27 12:20:00,26.17,26.19,26.15,26.15,7600.0,22.7179,22.7353,22.7006,22.7006,7600.0
2005-05-27 12:25:00,26.15,26.16,26.12,26.14,9000.0,22.7006,22.7092,22.6745,22.6919,9000.0
2005-05-27 12:30:00,26.15,26.19,26.14,26.17,17000.0,22.7006,22.7353,22.6919,22.7179,17000.0
2005-05-27 12:35:00,26.17,26.19,26.15,26.18,10100.0,22.7179,22.7353,22.7006,22.7266,10100.0
2005-05-27 12:40:00,26.18,26.19,26.17,26.18,7000.0,22.7266,22.7353,22.7179,22.7266,7000.0
2005-05-27 12:45:00,26.18,26.19,26.14,26.14,10600.0,22.7266,22.7353,22.6919,22.6919,10600.0
2005-05-27 12:50:00,26.13,26.15,26.13,26.14,15600.0,22.6832,22.7006,22.6832,22.6919,15600.0
2005-05-27 12:55:00,26.13,26.16,26.13,26.16,65600.0,22.6832,22.7092,22.6832,22.7092,65600.0
2005-05-27 13:00:00,26.16,26.16,26.13,26.14,7400.0,22.7092,22.7092,22.6832,22.6919,7400.0
2005-05-27 13:05:00,26.14,26.18,26.14,26.18,44000.0,22.6919,22.7266,22.6919,22.7266,44000.0
2005-05-27 13:10:00,26.18,26.19,26.13,26.14,13600.0,22.7266,22.7353,22.6832,22.6919,13600.0
2005-05-27 13:15:00,26.13,26.17,26.13,26.17,9300.0,22.6832,22.7179,22.6832,22.7179,9300.0
2005-05-27 13:20:00,26.17,26.19,26.17,26.18,12100.0,22.7179,22.7353,22.7179,22.7266,12100.0
2005-05-27 13:25:00,26.19,26.2,26.18,26.2,21800.0,22.7353,22.744,22.7266,22.744,21800.0
2005-05-27 13:30:00,26.2,26.2,26.19,26.2,16300.0,22.744,22.744,22.7353,22.744,16300.0
2005-05-27 13:35:00,26.21,26.22,26.15,26.15,14600.0,22.7526,22.7613,22.7006,22.7006,14600.0
2005-05-27 13:40:00,26.15,26.16,26.14,26.15,11000.0,22.7006,22.7092,22.6919,22.7006,11000.0
2005-05-27 13:45:00,26.15,26.15,26.11,26.11,10800.0,22.7006,22.7006,22.6658,22.6658,10800.0
2005-05-27 13:50:00,26.11,26.16,26.11,26.14,16200.0,22.6658,22.7092,22.6658,22.6919,16200.0
2005-05-27 13:55:00,26.15,26.15,26.13,26.14,9300.0,22.7006,22.7006,22.6832,22.6919,9300.0
2005-05-27 14:00:00,26.14,26.16,26.13,26.15,12500.0,22.6919,22.7092,22.6832,22.7006,12500.0
2005-05-27 14:05:00,26.14,26.14,26.12,26.14,10100.0,22.6919,22.6919,22.6745,22.6919,10100.0
2005-05-27 14:10:00,26.15,26.21,26.15,26.21,11400.0,22.7006,22.7526,22.7006,22.7526,11400.0
2005-05-27 14:15:00,26.21,26.21,26.17,26.17,18200.0,22.7526,22.7526,22.7179,22.7179,18200.0
2005-05-27 14:20:00,26.17,26.19,26.17,26.19,17100.0,22.7179,22.7353,22.7179,22.7353,17100.0
2005-05-27 14:25:00,26.2,26.22,26.19,26.19,26700.0,22.744,22.7613,22.7353,22.7353,26700.0
2005-05-27 14:30:00,26.2,26.2,26.17,26.17,20400.0,22.744,22.744,22.7179,22.7179,20400.0
2005-05-27 14:35:00,26.16,26.2,26.16,26.17,23100.0,22.7092,22.744,22.7092,22.7179,23100.0
2005-05-27 14:40:00,26.18,26.19,26.16,26.17,25000.0,22.7266,22.7353,22.7092,22.7179,25000.0
2005-05-27 14:45:00,26.17,26.18,26.15,26.17,10200.0,22.7179,22.7266,22.7006,22.7179,10200.0
2005-05-27 14:50:00,26.17,26.19,26.16,26.18,14400.0,22.7179,22.7353,22.7092,22.7266,14400.0
2005-05-27 14:55:00,26.17,26.2,26.17,26.2,19200.0,22.7179,22.744,22.7179,22.744,19200.0
2005-05-27 15:00:00,26.2,26.2,26.18,26.18,22700.0,22.744,22.744,22.7266,22.7266,22700.0
2005-05-27 15:05:00,26.18,26.2,26.16,26.17,18800.0,22.7266,22.744,22.7092,22.7179,18800.0
2005-05-27 15:10:00,26.16,26.17,26.05,26.05,47100.0,22.7092,22.7179,22.6137,22.6137,47100.0
2005-05-27 15:15:00,26.05,26.07,26.03,26.05,15000.0,22.6137,22.6311,22.5964,22.6137,15000.0
2005-05-27 15:20:00,26.06,26.13,26.04,26.06,27200.0,22.6224,22.6832,22.6051,22.6224,27200.0
2005-05-27 15:25:00,26.06,26.08,26.03,26.06,16400.0,22.6224,22.6398,22.5964,22.6224,16400.0
2005-05-27 15:30:00,26.06,26.08,26.05,26.05,20400.0,22.6224,22.6398,22.6137,22.6137,20400.0
2005-05-27 15:35:00,26.05,26.07,26.03,26.04,10800.0,22.6137,22.6311,22.5964,22.6051,10800.0
2005-05-27 15:40:00,26.04,26.04,26.0,26.0,25000.0,22.6051,22.6051,22.5703,22.5703,25000.0
2005-05-27 15:45:00,25.99,25.99,25.91,25.92,30400.0,22.5617,22.5617,22.4922,22.5009,30400.0
2005-05-27 15:50:00,25.93,25.99,25.9,25.99,33100.0,22.5096,22.5617,22.4835,22.5617,33100.0
2005-05-27 15:55:00,26.0,26.05,25.97,26.03,28400.0,22.5703,22.6137,22.5443,22.5964,28400.0
2005-05-31 09:30:00,25.95,25.95,25.85,25.91,40800.0,22.5269,22.5269,22.4401,22.4922,40800.0
2005-05-31 09:35:00,25.9,25.9,25.75,25.86,21500.0,22.4835,22.4835,22.3533,22.4488,21500.0
2005-05-31 09:40:00,25.88,25.95,25.86,25.94,22400.0,22.4662,22.5269,22.4488,22.5183,22400.0
2005-05-31 09:45:00,25.94,26.11,25.92,26.08,41600.0,22.5183,22.6658,22.5009,22.6398,41600.0
2005-05-31 09:50:00,26.07,26.2,26.04,26.2,20200.0,22.6311,22.744,22.6051,22.744,20200.0
2005-05-31 09:55:00,26.2,26.23,26.03,26.03,29700.0,22.744,22.77,22.5964,22.5964,29700.0
2005-05-31 10:00:00,26.04,26.1,26.03,26.09,13400.0,22.6051,22.6571,22.5964,22.6485,13400.0
2005-05-31 10:05:00,26.09,26.15,26.03,26.09,20900.0,22.6485,22.7006,22.5964,22.6485,20900.0
2005-05-31 10:10:00,26.12,26.15,26.05,26.14,28300.0,22.6745,22.7006,22.6137,22.6919,28300.0
2005-05-31 10:15:00,26.13,26.13,26.03,26.08,12000.0,22.6832,22.6832,22.5964,22.6398,12000.0
2005-05-31 10:20:00,26.08,26.12,26.04,26.08,24800.0,22.6398,22.6745,22.6051,22.6398,24800.0
2005-05-31 10:25:00,26.07,26.14,26.07,26.09,22900.0,22.6311,22.6919,22.6311,22.6485,22900.0
2005-05-31 10:30:00,26.09,26.14,26.08,26.12,13000.0,22.6485,22.6919,22.6398,22.6745,13000.0
2005-05-31 10:35:00,26.13,26.22,26.13,26.22,29000.0,22.6832,22.7613,22.6832,22.7613,29000.0
2005-05-31 10:40:00,26.22,26.24,26.13,26.13,18700.0,22.7613,22.7787,22.6832,22.6832,18700.0
2005-05-31 10:45:00,26.13,26.21,26.09,26.19,12800.0,22.6832,22.7526,22.6485,22.7353,12800.0
2005-05-31 10:50:00,26.18,26.3,26.18,26.29,20500.0,22.7266,22.8308,22.7266,22.8221,20500.0
2005-05-31 10:55:00,26.3,26.3,26.28,26.3,19700.0,22.8308,22.8308,22.8134,22.8308,19700.0
2005-05-31 11:00:00,26.3,26.37,26.3,26.35,10700.0,22.8308,22.8915,22.8308,22.8742,10700.0
2005-05-31 11:05:00,26.35,26.41,26.3,26.39,17900.0,22.8742,22.9263,22.8308,22.9089,17900.0
2005-05-31 11:10:00,26.39,26.44,26.37,26.37,20600.0,22.9089,22.9523,22.8915,22.8915,20600.0
2005-05-31 11:15:00,26.37,26.46,26.37,26.46,11400.0,22.8915,22.9697,22.8915,22.9697,11400.0
2005-05-31 11:20:00,26.46,26.52,26.45,26.51,12300.0,22.9697,23.0217,22.961,23.0131,12300.0
2005-05-31 11:25:00,26.52,26.54,26.49,26.52,17400.0,23.0217,23.0391,22.9957,23.0217,17400.0
2005-05-31 11:30:00,26.53,26.54,26.44,26.47,10600.0,23.0304,23.0391,22.9523,22.9783,10600.0
2005-05-31 11:35:00,26.47,26.56,26.46,26.56,10300.0,22.9783,23.0565,22.9697,23.0565,10300.0
2005-05-31 11:40:00,26.56,26.56,26.48,26.48,9100.0,23.0565,23.0565,22.987,22.987,9100.0
2005-05-31 11:45:00,26.49,26.53,26.43,26.43,7400.0,22.9957,23.0304,22.9436,22.9436,7400.0
2005-05-31 11:50:00,26.45,26.47,26.45,26.46,3700.0,22.961,22.9783,22.961,22.9697,3700.0
2005-05-31 11:55:00,26.46,26.48,26.46,26.47,7400.0,22.9697,22.987,22.9697,22.9783,7400.0
2005-05-31 12:00:00,26.48,26.48,26.4,26.4,5900.0,22.987,22.987,22.9176,22.9176,5900.0
2005-05-31 12:05:00,26.42,26.45,26.39,26.45,12100.0,22.9349,22.961,22.9089,22.961,12100.0
2005-05-31 12:10:00,26.43,26.45,26.43,26.45,4500.0,22.9436,22.961,22.9436,22.961,4500.0
2005-05-31 12:15:00,26.45,26.48,26.45,26.47,7900.0,22.961,22.987,22.961,22.9783,7900.0
2005-05-31 12:20:00,26.47,26.48,26.43,26.46,6300.0,22.9783,22.987,22.9436,22.9697,6300.0
2005-05-31 12:25:00,26.46,26.52,26.46,26.52,16700.0,22.9697,23.0217,22.9697,23.0217,16700.0
2005-05-31 12:30:00,26.52,26.52,26.47,26.49,13800.0,23.0217,23.0217,22.9783,22.9957,13800.0
2005-05-31 12:35:00,26.49,26.5,26.48,26.5,7200.0,22.9957,23.0044,22.987,23.0044,7200.0
2005-05-31 12:40:00,26.5,26.51,26.49,26.5,7500.0,23.0044,23.0131,22.9957,23.0044,7500.0
2005-05-31 12:45:00,26.51,26.53,26.5,26.53,5700.0,23.0131,23.0304,23.0044,23.0304,5700.0
2005-05-31 12:50:00,26.52,26.54,26.47,26.48,19600.0,23.0217,23.0391,22.9783,22.987,19600.0
2005-05-31 12:55:00,26.48,26.51,26.45,26.48,7000.0,22.987,23.0131,22.961,22.987,7000.0
2005-05-31 13:00:00,26.47,26.52,26.47,26.49,9400.0,22.9783,23.0217,22.9783,22.9957,9400.0
2005-05-31 13:05:00,26.49,26.53,26.49,26.51,8500.0,22.9957,23.0304,22.9957,23.0131,8500.0
2005-05-31 13:10:00,26.51,26.54,26.5,26.53,7200.0,23.0131,23.0391,23.0044,23.0304,7200.0
2005-05-31 13:15:00,26.54,26.54,26.52,26.53,6800.0,23.0391,23.0391,23.0217,23.0304,6800.0
2005-05-31 13:20:00,26.54,26.55,26.5,26.5,7300.0,23.0391,23.0478,23.0044,23.0044,7300.0
2005-05-31 13:25:00,26.5,26.5,26.48,26.48,3500.0,23.0044,23.0044,22.987,22.987,3500.0
2005-05-31 13:30:00,26.49,26.52,26.48,26.51,9600.0,22.9957,23.0217,22.987,23.0131,9600.0
2005-05-31 13:35:00,26.52,26.56,26.52,26.54,9300.0,23.0217,23.0565,23.0217,23.0391,9300.0
2005-05-31 13:40:00,26.54,26.54,26.51,26.52,10400.0,23.0391,23.0391,23.0131,23.0217,10400.0
2005-05-31 13:45:00,26.52,26.54,26.51,26.54,7900.0,23.0217,23.0391,23.0131,23.0391,7900.0
2005-05-31 13:50:00,26.55,26.6,26.52,26.57,23300.0,23.0478,23.0912,23.0217,23.0651,23300.0
2005-05-31 13:55:00,26.56,26.6,26.55,26.6,12000.0,23.0565,23.0912,23.0478,23.0912,12000.0
2005-05-31 14:00:00,26.6,26.66,26.56,26.57,17300.0,23.0912,23.1433,23.0565,23.0651,17300.0
2005-05-31 14:05:00,26.57,26.59,26.54,26.57,24100.0,23.0651,23.0825,23.0391,23.0651,24100.0
2005-05-31 14:10:00,26.57,26.57,26.54,26.56,6400.0,23.0651,23.0651,23.0391,23.0565,6400.0
2005-05-31 14:15:00,26.58,26.62,26.56,26.62,9900.0,23.0738,23.1086,23.0565,23.1086,9900.0
2005-05-31 14:20:00,26.62,26.78,26.62,26.78,27400.0,23.1086,23.2474,23.1086,23.2474,27400.0
2005-05-31 14:25:00,26.77,26.9,26.77,26.87,30700.0,23.2388,23.3516,23.2388,23.3256,30700.0
2005-05-31 14:30:00,26.88,26.98,26.88,26.93,78500.0,23.3343,23.4211,23.3343,23.3777,78500.0
2005-05-31 14:35:00,26.93,26.98,26.9,26.96,37100.0,23.3777,23.4211,23.3516,23.4037,37100.0
2005-05-31 14:40:00,26.96,27.08,26.96,27.0,90300.0,23.4037,23.5079,23.4037,23.4384,90300.0
2005-05-31 14:45:00,27.0,27.2,27.0,27.17,53800.0,23.4384,23.612,23.4384,23.586,53800.0
2005-05-31 14:50:00,27.16,27.24,27.11,27.14,60200.0,23.5773,23.6468,23.5339,23.56,60200.0
2005-05-31 14:55:00,27.15,27.23,27.15,27.23,41100.0,23.5686,23.6381,23.5686,23.6381,41100.0
2005-05-31 15:00:00,27.23,27.35,27.23,27.34,69400.0,23.6381,23.7423,23.6381,23.7336,69400.0
2005-05-31 15:05:00,27.35,27.39,27.26,27.38,82500.0,23.7423,23.777,23.6641,23.7683,82500.0
2005-05-31 15:10:00,27.38,27.4,27.35,27.36,53600.0,23.7683,23.7857,23.7423,23.7509,53600.0
2005-05-31 15:15:00,27.36,27.47,27.36,27.47,53400.0,23.7509,23.8464,23.7509,23.8464,53400.0
2005-05-31 15:20:00,27.48,27.68,27.47,27.68,108800.0,23.8551,24.0287,23.8464,24.0287,108800.0
2005-05-31 15:25:00,27.68,27.69,27.54,27.57,92200.0,24.0287,24.0374,23.9072,23.9332,92200.0
2005-05-31 15:30:00,27.57,27.7,27.54,27.65,82200.0,23.9332,24.0461,23.9072,24.0027,82200.0
2005-05-31 15:35:00,27.64,27.67,27.59,27.6,80200.0,23.994,24.02,23.9506,23.9593,80200.0
2005-05-31 15:40:00,27.6,27.65,27.57,27.65,61900.0,23.9593,24.0027,23.9332,24.0027,61900.0
2005-05-31 15:45:00,27.65,27.71,27.63,27.66,61200.0,24.0027,24.0548,23.9853,24.0114,61200.0
2005-05-31 15:50:00,27.67,27.67,27.41,27.5,151200.0,24.02,24.02,23.7943,23.8725,151200.0
2005-05-31 15:55:00,27.52,27.8,27.52,27.75,224300.0,23.8898,24.1329,23.8898,24.0895,224300.0
2005-06-01 09:30:00,27.72,27.79,27.65,27.66,65300.0,24.0635,24.1242,24.0027,24.0114,65300.0
2005-06-01 09:35:00,27.65,27.72,27.62,27.72,16500.0,24.0027,24.0635,23.9766,24.0635,16500.0
2005-06-01 09:40:00,27.71,27.75,27.62,27.68,19500.0,24.0548,24.0895,23.9766,24.0287,19500.0
2005-06-01 09:45:00,27.69,27.75,27.67,27.73,20200.0,24.0374,24.0895,24.02,24.0721,20200.0
2005-06-01 09:50:00,27.73,27.73,27.7,27.71,13900.0,24.0721,24.0721,24.0461,24.0548,13900.0
2005-06-01 09:55:00,27.71,27.74,27.69,27.74,9100.0,24.0548,24.0808,24.0374,24.0808,9100.0
2005-06-01 10:00:00,27.73,27.76,27.73,27.76,40200.0,24.0721,24.0982,24.0721,24.0982,40200.0
2005-06-01 10:05:00,27.75,27.85,27.75,27.83,38100.0,24.0895,24.1763,24.0895,24.1589,38100.0
2005-06-01 10:10:00,27.85,27.92,27.83,27.84,69600.0,24.1763,24.2371,24.1589,24.1676,69600.0
2005-06-01 10:15:00,27.8,27.86,27.76,27.84,28500.0,24.1329,24.185,24.0982,24.1676,28500.0
2005-06-01 10:20:00,27.83,27.87,27.81,27.87,10600.0,24.1589,24.1937,24.1416,24.1937,10600.0
2005-06-01 10:25:00,27.88,27.89,27.83,27.85,22400.0,24.2023,24.211,24.1589,24.1763,22400.0
2005-06-01 10:30:00,27.86,27.86,27.77,27.79,61200.0,24.185,24.185,24.1069,24.1242,61200.0
2005-06-01 10:35:00,27.8,27.84,27.8,27.83,25500.0,24.1329,24.1676,24.1329,24.1589,25500.0
2005-06-01 10:40:00,27.83,27.85,27.76,27.84,24300.0,24.1589,24.1763,24.0982,24.1676,24300.0
2005-06-01 10:45:00,27.84,27.84,27.79,27.8,16800.0,24.1676,24.1676,24.1242,24.1329,16800.0
2005-06-01 10:50:00,27.8,27.81,27.76,27.79,17100.0,24.1329,24.1416,24.0982,24.1242,17100.0
2005-06-01 10:55:00,27.79,27.82,27.75,27.75,22400.0,24.1242,24.1503,24.0895,24.0895,22400.0
2005-06-01 11:00:00,27.76,27.78,27.76,27.77,10700.0,24.0982,24.1155,24.0982,24.1069,10700.0
2005-06-01 11:05:00,27.77,27.8,27.77,27.79,12400.0,24.1069,24.1329,24.1069,24.1242,12400.0
2005-06-01 11:10:00,27.79,27.8,27.75,27.75,16100.0,24.1242,24.1329,24.0895,24.0895,16100.0
2005-06-01 11:15:00,27.74,27.77,27.74,27.75,10200.0,24.0808,24.1069,24.0808,24.0895,10200.0
2005-06-01 11:20:00,27.76,27.78,27.76,27.77,5500.0,24.0982,24.1155,24.0982,24.1069,5500.0
2005-06-01 11:25:00,27.79,27.82,27.79,27.81,18700.0,24.1242,24.1503,24.1242,24.1416,18700.0
2005-06-01 11:30:00,27.81,27.81,27.75,27.77,14400.0,24.1416,24.1416,24.0895,24.1069,14400.0
2005-06-01 11:35:00,27.76,27.77,27.74,27.74,11400.0,24.0982,24.1069,24.0808,24.0808,11400.0
2005-06-01 11:40:00,27.75,27.75,27.71,27.72,7100.0,24.0895,24.0895,24.0548,24.0635,7100.0
2005-06-01 11:45:00,27.72,27.76,27.72,27.73,11700.0,24.0635,24.0982,24.0635,24.0721,11700.0
2005-06-01 11:50:00,27.72,27.72,27.7,27.71,10300.0,24.0635,24.0635,24.0461,24.0548,10300.0
2005-06-01 11:55:00,27.7,27.71,27.68,27.68,3900.0,24.0461,24.0548,24.0287,24.0287,3900.0
2005-06-01 12:00:00,27.68,27.68,27.66,27.68,17500.0,24.0287,24.0287,24.0114,24.0287,17500.0
2005-06-01 12:05:00,27.67,27.67,27.62,27.63,15500.0,24.02,24.02,23.9766,23.9853,15500.0
2005-06-01 12:10:00,27.64,27.64,27.55,27.59,16900.0,23.994,23.994,23.9159,23.9506,16900.0
2005-06-01 12:15:00,27.61,27.68,27.61,27.67,9600.0,23.968,24.0287,23.968,24.02,9600.0
2005-06-01 12:20:00,27.65,27.65,27.57,27.57,9000.0,24.0027,24.0027,23.9332,23.9332,9000.0
2005-06-01 12:25:00,27.58,27.65,27.58,27.62,6700.0,23.9419,24.0027,23.9419,23.9766,6700.0
2005-06-01 12:30:00,27.62,27.65,27.56,27.56,13300.0,23.9766,24.0027,23.9246,23.9246,13300.0
2005-06-01 12:35:00,27.56,27.56,27.43,27.44,44600.0,23.9246,23.9246,23.8117,23.8204,44600.0
2005-06-01 12:40:00,27.45,27.5,27.44,27.46,27700.0,23.8291,23.8725,23.8204,23.8377,27700.0
2005-06-01 12:45:00,27.46,27.5,27.44,27.49,13300.0,23.8377,23.8725,23.8204,23.8638,13300.0
2005-06-01 12:50:00,27.48,27.55,27.48,27.55,12600.0,23.8551,23.9159,23.8551,23.9159,12600.0
2005-06-01 12:55:00,27.52,27.57,27.5,27.55,9000.0,23.8898,23.9332,23.8725,23.9159,9000.0
2005-06-01 13:00:00,27.55,27.58,27.55,27.58,8800.0,23.9159,23.9419,23.9159,23.9419,8800.0
2005-06-01 13:05:00,27.57,27.57,27.53,27.55,11000.0,23.9332,23.9332,23.8985,23.9159,11000.0
2005-06-01 13:10:00,27.55,27.57,27.51,27.52,6100.0,23.9159,23.9332,23.8812,23.8898,6100.0
2005-06-01 13:15:00,27.52,27.54,27.48,27.48,11200.0,23.8898,23.9072,23.8551,23.8551,11200.0
2005-06-01 13:20:00,27.48,27.55,27.48,27.5,10700.0,23.8551,23.9159,23.8551,23.8725,10700.0
2005-06-01 13:25:00,27.51,27.51,27.45,27.45,10300.0,23.8812,23.8812,23.8291,23.8291,10300.0
2005-06-01 13:30:00,27.45,27.49,27.45,27.49,16100.0,23.8291,23.8638,23.8291,23.8638,16100.0
2005-06-01 13:35:00,27.5,27.5,27.47,27.48,10000.0,23.8725,23.8725,23.8464,23.8551,10000.0
2005-06-01 13:40:00,27.48,27.48,27.42,27.43,15300.0,23.8551,23.8551,23.803,23.8117,15300.0
2005-06-01 13:45:00,27.44,27.53,27.44,27.53,7700.0,23.8204,23.8985,23.8204,23.8985,7700.0
2005-06-01 13:50:00,27.53,27.56,27.49,27.49,14000.0,23.8985,23.9246,23.8638,23.8638,14000.0
2005-06-01 13:55:00,27.49,27.49,27.44,27.48,11900.0,23.8638,23.8638,23.8204,23.8551,11900.0
2005-06-01 14:00:00,27.48,27.5,27.47,27.49,24400.0,23.8551,23.8725,23.8464,23.8638,24400.0
2005-06-01 14:05:00,27.5,27.5,27.47,27.49,27200.0,23.8725,23.8725,23.8464,23.8638,27200.0
2005-06-01 14:10:00,27.49,27.5,27.49,27.49,53700.0,23.8638,23.8725,23.8638,23.8638,53700.0
2005-06-01 14:15:00,27.49,27.49,27.44,27.46,13500.0,23.8638,23.8638,23.8204,23.8377,13500.0
2005-06-01 14:20:00,27.46,27.47,27.38,27.38,15700.0,23.8377,23.8464,23.7683,23.7683,15700.0
2005-06-01 14:25:00,27.37,27.4,27.34,27.4,12300.0,23.7596,23.7857,23.7336,23.7857,12300.0
2005-06-01 14:30:00,27.43,27.45,27.35,27.35,9600.0,23.8117,23.8291,23.7423,23.7423,9600.0
2005-06-01 14:35:00,27.35,27.39,27.33,27.36,7700.0,23.7423,23.777,23.7249,23.7509,7700.0
2005-06-01 14:40:00,27.38,27.4,27.26,27.28,16200.0,23.7683,23.7857,23.6641,23.6815,16200.0
2005-06-01 14:45:00,27.26,27.3,27.19,27.21,24700.0,23.6641,23.6989,23.6034,23.6207,24700.0
2005-06-01 14:50:00,27.26,27.37,27.2,27.32,13600.0,23.6641,23.7596,23.612,23.7162,13600.0
2005-06-01 14:55:00,27.34,27.34,27.27,27.29,6000.0,23.7336,23.7336,23.6728,23.6902,6000.0
2005-06-01 15:00:00,27.27,27.27,27.21,27.27,10100.0,23.6728,23.6728,23.6207,23.6728,10100.0
2005-06-01 15:05:00,27.27,27.3,27.25,27.25,5600.0,23.6728,23.6989,23.6554,23.6554,5600.0
2005-06-01 15:10:00,27.26,27.34,27.24,27.34,7900.0,23.6641,23.7336,23.6468,23.7336,7900.0
2005-06-01 15:15:00,27.32,27.32,27.26,27.3,6900.0,23.7162,23.7162,23.6641,23.6989,6900.0
2005-06-01 15:20:00,27.28,27.31,27.22,27.3,15700.0,23.6815,23.7075,23.6294,23.6989,15700.0
2005-06-01 15:25:00,27.3,27.32,27.27,27.32,11400.0,23.6989,23.7162,23.6728,23.7162,11400.0
2005-06-01 15:30:00,27.32,27.4,27.32,27.39,18700.0,23.7162,23.7857,23.7162,23.777,18700.0
2005-06-01 15:35:00,27.36,27.4,27.35,27.37,32400.0,23.7509,23.7857,23.7423,23.7596,32400.0
2005-06-01 15:40:00,27.37,27.39,27.33,27.33,14500.0,23.7596,23.777,23.7249,23.7249,14500.0
2005-06-01 15:45:00,27.34,27.34,27.3,27.32,14600.0,23.7336,23.7336,23.6989,23.7162,14600.0
2005-06-01 15:50:00,27.32,27.32,27.32,27.32,0.0,23.7162,23.7162,23.7162,23.7162,0.0
2005-06-01 15:55:00,27.32,27.32,27.32,27.32,0.0,23.7162,23.7162,23.7162,23.7162,0.0
2005-06-02 09:30:00,27.48,27.48,27.36,27.36,21600.0,23.8551,23.8551,23.7509,23.7509,21600.0
2005-06-02 09:35:00,27.46,27.46,27.3,27.46,18100.0,23.8377,23.8377,23.6989,23.8377,18100.0
2005-06-02 09:40:00,27.44,27.45,27.35,27.38,8800.0,23.8204,23.8291,23.7423,23.7683,8800.0
2005-06-02 09:45:00,27.38,27.38,27.29,27.3,11600.0,23.7683,23.7683,23.6902,23.6989,11600.0
2005-06-02 09:50:00,27.3,27.33,27.15,27.33,12500.0,23.6989,23.7249,23.5686,23.7249,12500.0
2005-06-02 09:55:00,27.33,27.34,27.25,27.25,15700.0,23.7249,23.7336,23.6554,23.6554,15700.0
2005-06-02 10:00:00,27.23,27.44,27.23,27.32,11800.0,23.6381,23.8204,23.6381,23.7162,11800.0
2005-06-02 10:05:00,27.32,27.33,27.21,27.29,9600.0,23.7162,23.7249,23.6207,23.6902,9600.0
2005-06-02 10:10:00,27.27,27.31,27.25,27.27,5000.0,23.6728,23.7075,23.6554,23.6728,5000.0
2005-06-02 10:15:00,27.29,27.4,27.28,27.38,15300.0,23.6902,23.7857,23.6815,23.7683,15300.0
2005-06-02 10:20:00,27.38,27.43,27.37,27.43,3800.0,23.7683,23.8117,23.7596,23.8117,3800.0
2005-06-02 10:25:00,27.42,27.43,27.39,27.4,2500.0,23.803,23.8117,23.777,23.7857,2500.0
2005-06-02 10:30:00,27.4,27.44,27.39,27.39,10400.0,23.7857,23.8204,23.777,23.777,10400.0
2005-06-02 10:35:00,27.39,27.43,27.38,27.39,14000.0,23.777,23.8117,23.7683,23.777,14000.0
2005-06-02 10:40:00,27.39,27.44,27.39,27.42,11200.0,23.777,23.8204,23.777,23.803,11200.0
2005-06-02 10:45:00,27.42,27.49,27.42,27.45,12500.0,23.803,23.8638,23.803,23.8291,12500.0
2005-06-02 10:50:00,27.44,27.44,27.41,27.43,4300.0,23.8204,23.8204,23.7943,23.8117,4300.0
2005-06-02 10:55:00,27.43,27.44,27.4,27.44,3700.0,23.8117,23.8204,23.7857,23.8204,3700.0
2005-06-02 11:00:00,27.43,27.46,27.42,27.45,3600.0,23.8117,23.8377,23.803,23.8291,3600.0
2005-06-02 11:05:00,27.46,27.49,27.44,27.46,7900.0,23.8377,23.8638,23.8204,23.8377,7900.0
2005-06-02 11:10:00,27.47,27.48,27.43,27.45,9200.0,23.8464,23.8551,23.8117,23.8291,9200.0
2005-06-02 11:15:00,27.46,27.49,27.44,27.48,12400.0,23.8377,23.8638,23.8204,23.8551,12400.0
2005-06-02 11:20:00,27.46,27.5,27.44,27.45,13400.0,23.8377,23.8725,23.8204,23.8291,13400.0
2005-06-02 11:25:00,27.45,27.49,27.4,27.44,4400.0,23.8291,23.8638,23.7857,23.8204,4400.0
2005-06-02 11:30:00,27.44,27.48,27.43,27.45,51000.0,23.8204,23.8551,23.8117,23.8291,51000.0
2005-06-02 11:35:00,27.45,27.52,27.45,27.52,12400.0,23.8291,23.8898,23.8291,23.8898,12400.0
2005-06-02 11:40:00,27.52,27.58,27.5,27.51,6700.0,23.8898,23.9419,23.8725,23.8812,6700.0
2005-06-02 11:45:00,27.51,27.54,27.5,27.5,13700.0,23.8812,23.9072,23.8725,23.8725,13700.0
2005-06-02 11:50:00,27.51,27.51,27.5,27.51,10100.0,23.8812,23.8812,23.8725,23.8812,10100.0
2005-06-02 11:55:00,27.51,27.51,27.5,27.5,28000.0,23.8812,23.8812,23.8725,23.8725,28000.0
2005-06-02 12:00:00,27.51,27.51,27.49,27.51,22600.0,23.8812,23.8812,23.8638,23.8812,22600.0
2005-06-02 12:05:00,27.5,27.59,27.5,27.54,6900.0,23.8725,23.9506,23.8725,23.9072,6900.0
2005-06-02 12:10:00,27.51,27.53,27.5,27.53,5400.0,23.8812,23.8985,23.8725,23.8985,5400.0
2005-06-02 12:15:00,27.53,27.53,27.49,27.5,6600.0,23.8985,23.8985,23.8638,23.8725,6600.0
2005-06-02 12:20:00,27.5,27.54,27.48,27.54,7000.0,23.8725,23.9072,23.8551,23.9072,7000.0
2005-06-02 12:25:00,27.55,27.55,27.5,27.5,5300.0,23.9159,23.9159,23.8725,23.8725,5300.0
2005-06-02 12:30:00,27.51,27.55,27.49,27.54,28300.0,23.8812,23.9159,23.8638,23.9072,28300.0
2005-06-02 12:35:00,27.53,27.55,27.5,27.53,5300.0,23.8985,23.9159,23.8725,23.8985,5300.0
2005-06-02 12:40:00,27.51,27.51,27.48,27.51,4200.0,23.8812,23.8812,23.8551,23.8812,4200.0
2005-06-02 12:45:00,27.51,27.54,27.5,27.51,6300.0,23.8812,23.9072,23.8725,23.8812,6300.0
2005-06-02 12:50:00,27.51,27.55,27.51,27.54,4000.0,23.8812,23.9159,23.8812,23.9072,4000.0
2005-06-02 12:55:00,27.55,27.56,27.53,27.55,9600.0,23.9159,23.9246,23.8985,23.9159,9600.0
2005-06-02 13:00:00,27.55,27.59,27.55,27.59,3200.0,23.9159,23.9506,23.9159,23.9506,3200.0
2005-06-02 13:05:00,27.59,27.64,27.59,27.62,6400.0,23.9506,23.994,23.9506,23.9766,6400.0
2005-06-02 13:10:00,27.6,27.6,27.55,27.6,6200.0,23.9593,23.9593,23.9159,23.9593,6200.0
2005-06-02 13:15:00,27.6,27.61,27.57,27.58,2800.0,23.9593,23.968,23.9332,23.9419,2800.0
2005-06-02 13:20:00,27.57,27.57,27.54,27.54,8000.0,23.9332,23.9332,23.9072,23.9072,8000.0
2005-06-02 13:25:00,27.55,27.57,27.55,27.55,2900.0,23.9159,23.9332,23.9159,23.9159,2900.0
2005-06-02 13:30:00,27.54,27.58,27.54,27.58,6800.0,23.9072,23.9419,23.9072,23.9419,6800.0
2005-06-02 13:35:00,27.57,27.6,27.57,27.58,3500.0,23.9332,23.9593,23.9332,23.9419,3500.0
2005-06-02 13:40:00,27.57,27.58,27.42,27.45,22600.0,23.9332,23.9419,23.803,23.8291,22600.0
2005-06-02 13:45:00,27.44,27.46,27.44,27.46,5200.0,23.8204,23.8377,23.8204,23.8377,5200.0
2005-06-02 13:50:00,27.46,27.56,27.46,27.54,6000.0,23.8377,23.9246,23.8377,23.9072,6000.0
2005-06-02 13:55:00,27.55,27.55,27.53,27.53,2700.0,23.9159,23.9159,23.8985,23.8985,2700.0
2005-06-02 14:00:00,27.52,27.59,27.52,27.59,4300.0,23.8898,23.9506,23.8898,23.9506,4300.0
2005-06-02 14:05:00,27.56,27.56,27.46,27.49,5000.0,23.9246,23.9246,23.8377,23.8638,5000.0
2005-06-02 14:10:00,27.48,27.49,27.45,27.45,4700.0,23.8551,23.8638,23.8291,23.8291,4700.0
2005-06-02 14:15:00,27.44,27.51,27.44,27.5,7100.0,23.8204,23.8812,23.8204,23.8725,7100.0
2005-06-02 14:20:00,27.5,27.52,27.47,27.47,7100.0,23.8725,23.8898,23.8464,23.8464,7100.0
2005-06-02 14:25:00,27.48,27.57,27.47,27.56,11700.0,23.8551,23.9332,23.8464,23.9246,11700.0
2005-06-02 14:30:00,27.55,27.55,27.51,27.52,8300.0,23.9159,23.9159,23.8812,23.8898,8300.0
2005-06-02 14:35:00,27.52,27.53,27.48,27.51,6500.0,23.8898,23.8985,23.8551,23.8812,6500.0
2005-06-02 14:40:00,27.48,27.49,27.46,27.47,3800.0,23.8551,23.8638,23.8377,23.8464,3800.0
2005-06-02 14:45:00,27.47,27.51,27.47,27.48,6100.0,23.8464,23.8812,23.8464,23.8551,6100.0
2005-06-02 14:50:00,27.47,27.51,27.45,27.51,11600.0,23.8464,23.8812,23.8291,23.8812,11600.0
2005-06-02 14:55:00,27.51,27.51,27.46,27.49,7900.0,23.8812,23.8812,23.8377,23.8638,7900.0
2005-06-02 15:00:00,27.49,27.51,27.47,27.49,4400.0,23.8638,23.8812,23.8464,23.8638,4400.0
2005-06-02 15:05:00,27.48,27.48,27.45,27.48,7100.0,23.8551,23.8551,23.8291,23.8551,7100.0
2005-06-02 15:10:00,27.48,27.49,27.46,27.48,2700.0,23.8551,23.8638,23.8377,23.8551,2700.0
2005-06-02 15:15:00,27.49,27.51,27.49,27.49,2600.0,23.8638,23.8812,23.8638,23.8638,2600.0
2005-06-02 15:20:00,27.49,27.51,27.49,27.5,4600.0,23.8638,23.8812,23.8638,23.8725,4600.0
2005-06-02 15:25:00,27.49,27.49,27.41,27.45,25100.0,23.8638,23.8638,23.7943,23.8291,25100.0
2005-06-02 15:30:00,27.45,27.48,27.44,27.48,6400.0,23.8291,23.8551,23.8204,23.8551,6400.0
2005-06-02 15:35:00,27.49,27.55,27.49,27.55,32100.0,23.8638,23.9159,23.8638,23.9159,32100.0
2005-06-02 15:40:00,27.54,27.62,27.54,27.6,13400.0,23.9072,23.9766,23.9072,23.9593,13400.0
2005-06-02 15:45:00,27.62,27.64,27.52,27.54,9700.0,23.9766,23.994,23.8898,23.9072,9700.0
2005-06-02 15:50:00,27.55,27.65,27.54,27.62,18500.0,23.9159,24.0027,23.9072,23.9766,18500.0
2005-06-02 15:55:00,27.62,27.63,27.58,27.6,14000.0,23.9766,23.9853,23.9419,23.9593,14000.0
2005-06-03 09:30:00,27.65,27.65,27.52,27.52,23100.0,24.0027,24.0027,23.8898,23.8898,23100.0
2005-06-03 09:35:00,27.52,27.57,27.45,27.57,18600.0,23.8898,23.9332,23.8291,23.9332,18600.0
2005-06-03 09:40:00,27.55,27.55,27.49,27.5,5800.0,23.9159,23.9159,23.8638,23.8725,5800.0
2005-06-03 09:45:00,27.52,27.54,27.5,27.54,9800.0,23.8898,23.9072,23.8725,23.9072,9800.0
2005-06-03 09:50:00,27.53,27.88,27.51,27.84,25900.0,23.8985,24.2023,23.8812,24.1676,25900.0
2005-06-03 09:55:00,27.8,27.81,27.65,27.8,13900.0,24.1329,24.1416,24.0027,24.1329,13900.0
2005-06-03 10:00:00,27.82,27.94,27.79,27.94,106900.0,24.1503,24.2544,24.1242,24.2544,106900.0
2005-06-03 10:05:00,27.94,27.96,27.86,27.86,10600.0,24.2544,24.2718,24.185,24.185,10600.0
2005-06-03 10:10:00,27.85,27.87,27.75,27.87,7500.0,24.1763,24.1937,24.0895,24.1937,7500.0
2005-06-03 10:15:00,27.88,27.99,27.85,27.92,17200.0,24.2023,24.2978,24.1763,24.2371,17200.0
2005-06-03 10:20:00,27.93,27.93,27.86,27.86,11700.0,24.2458,24.2458,24.185,24.185,11700.0
2005-06-03 10:25:00,27.86,27.86,27.84,27.85,6500.0,24.185,24.185,24.1676,24.1763,6500.0
2005-06-03 10:30:00,27.85,27.9,27.85,27.9,9500.0,24.1763,24.2197,24.1763,24.2197,9500.0
2005-06-03 10:35:00,27.9,27.97,27.9,27.97,9200.0,24.2197,24.2805,24.2197,24.2805,9200.0
2005-06-03 10:40:00,27.98,28.08,27.97,28.07,18300.0,24.2892,24.376,24.2805,24.3673,18300.0
2005-06-03 10:45:00,28.07,28.09,28.05,28.09,9900.0,24.3673,24.3846,24.3499,24.3846,9900.0
2005-06-03 10:50:00,28.08,28.09,28.0,28.0,9100.0,24.376,24.3846,24.3065,24.3065,9100.0
2005-06-03 10:55:00,27.98,28.09,27.98,28.09,9800.0,24.2892,24.3846,24.2892,24.3846,9800.0
2005-06-03 11:00:00,28.09,28.09,28.01,28.05,4500.0,24.3846,24.3846,24.3152,24.3499,4500.0
2005-06-03 11:05:00,28.04,28.06,27.98,27.99,6700.0,24.3412,24.3586,24.2892,24.2978,6700.0
2005-06-03 11:10:00,27.96,27.96,27.9,27.9,8500.0,24.2718,24.2718,24.2197,24.2197,8500.0
2005-06-03 11:15:00,27.9,27.9,27.85,27.86,6100.0,24.2197,24.2197,24.1763,24.185,6100.0
2005-06-03 11:20:00,27.85,27.86,27.7,27.71,8900.0,24.1763,24.185,24.0461,24.0548,8900.0
2005-06-03 11:25:00,27.71,27.74,27.66,27.67,5700.0,24.0548,24.0808,24.0114,24.02,5700.0
2005-06-03 11:30:00,27.66,27.7,27.66,27.7,11300.0,24.0114,24.0461,24.0114,24.0461,11300.0
2005-06-03 11:35:00,27.7,27.73,27.65,27.65,10900.0,24.0461,24.0721,24.0027,24.0027,10900.0
2005-06-03 11:40:00,27.65,27.67,27.64,27.64,3500.0,24.0027,24.02,23.994,23.994,3500.0
2005-06-03 11:45:00,27.62,27.62,27.59,27.6,33900.0,23.9766,23.9766,23.9506,23.9593,33900.0
2005-06-03 11:50:00,27.64,27.66,27.6,27.61,15100.0,23.994,24.0114,23.9593,23.968,15100.0
2005-06-03 11:55:00,27.64,27.68,27.58,27.68,5500.0,23.994,24.0287,23.9419,24.0287,5500.0
2005-06-03 12:00:00,27.7,27.7,27.63,27.65,9500.0,24.0461,24.0461,23.9853,24.0027,9500.0
2005-06-03 12:05:00,27.64,27.64,27.61,27.63,10600.0,23.994,23.994,23.968,23.9853,10600.0
2005-06-03 12:10:00,27.64,27.67,27.61,27.65,5300.0,23.994,24.02,23.968,24.0027,5300.0
2005-06-03 12:15:00,27.64,27.7,27.64,27.7,4300.0,23.994,24.0461,23.994,24.0461,4300.0
2005-06-03 12:20:00,27.7,27.73,27.62,27.66,13600.0,24.0461,24.0721,23.9766,24.0114,13600.0
2005-06-03 12:25:00,27.66,27.71,27.66,27.68,17400.0,24.0114,24.0548,24.0114,24.0287,17400.0
2005-06-03 12:30:00,27.67,27.67,27.63,27.65,2200.0,24.02,24.02,23.9853,24.0027,2200.0
2005-06-03 12:35:00,27.65,27.66,27.64,27.64,2600.0,24.0027,24.0114,23.994,23.994,2600.0
2005-06-03 12:40:00,27.64,27.64,27.58,27.6,7300.0,23.994,23.994,23.9419,23.9593,7300.0
2005-06-03 12:45:00,27.59,27.62,27.59,27.6,10700.0,23.9506,23.9766,23.9506,23.9593,10700.0
2005-06-03 12:50:00,27.6,27.6,27.58,27.58,3500.0,23.9593,23.9593,23.9419,23.9419,3500.0
2005-06-03 12:55:00,27.58,27.58,27.51,27.52,4600.0,23.9419,23.9419,23.8812,23.8898,4600.0
2005-06-03 13:00:00,27.52,27.58,27.52,27.57,3500.0,23.8898,23.9419,23.8898,23.9332,3500.0
2005-06-03 13:05:00,27.59,27.62,27.59,27.59,26600.0,23.9506,23.9766,23.9506,23.9506,26600.0
2005-06-03 13:10:00,27.6,27.6,27.58,27.58,3600.0,23.9593,23.9593,23.9419,23.9419,3600.0
2005-06-03 13:15:00,27.58,27.64,27.58,27.61,4800.0,23.9419,23.994,23.9419,23.968,4800.0
2005-06-03 13:20:00,27.61,27.68,27.6,27.63,8700.0,23.968,24.0287,23.9593,23.9853,8700.0
2005-06-03 13:25:00,27.62,27.64,27.62,27.62,2200.0,23.9766,23.994,23.9766,23.9766,2200.0
2005-06-03 13:30:00,27.65,27.72,27.65,27.72,6600.0,24.0027,24.0635,24.0027,24.0635,6600.0
2005-06-03 13:35:00,27.71,27.72,27.64,27.64,8800.0,24.0548,24.0635,23.994,23.994,8800.0
2005-06-03 13:40:00,27.65,27.67,27.64,27.67,6100.0,24.0027,24.02,23.994,24.02,6100.0
2005-06-03 13:45:00,27.71,27.74,27.71,27.71,4700.0,24.0548,24.0808,24.0548,24.0548,4700.0
2005-06-03 13:50:00,27.72,27.75,27.72,27.72,8500.0,24.0635,24.0895,24.0635,24.0635,8500.0
2005-06-03 13:55:00,27.7,27.74,27.7,27.74,2500.0,24.0461,24.0808,24.0461,24.0808,2500.0
2005-06-03 14:00:00,27.75,27.75,27.72,27.75,6200.0,24.0895,24.0895,24.0635,24.0895,6200.0
2005-06-03 14:05:00,27.75,27.75,27.73,27.75,8200.0,24.0895,24.0895,24.0721,24.0895,8200.0
2005-06-03 14:10:00,27.75,27.75,27.69,27.7,24600.0,24.0895,24.0895,24.0374,24.0461,24600.0
2005-06-03 14:15:00,27.7,27.75,27.69,27.75,32800.0,24.0461,24.0895,24.0374,24.0895,32800.0
2005-06-03 14:20:00,27.75,27.79,27.75,27.79,6900.0,24.0895,24.1242,24.0895,24.1242,6900.0
2005-06-03 14:25:00,27.79,27.79,27.72,27.72,8800.0,24.1242,24.1242,24.0635,24.0635,8800.0
2005-06-03 14:30:00,27.73,27.73,27.66,27.69,20200.0,24.0721,24.0721,24.0114,24.0374,20200.0
2005-06-03 14:35:00,27.69,27.75,27.69,27.75,7600.0,24.0374,24.0895,24.0374,24.0895,7600.0
2005-06-03 14:40:00,27.76,27.81,27.75,27.81,21400.0,24.0982,24.1416,24.0895,24.1416,21400.0
2005-06-03 14:45:00,27.8,27.83,27.8,27.82,8800.0,24.1329,24.1589,24.1329,24.1503,8800.0
2005-06-03 14:50:00,27.81,27.85,27.8,27.81,22500.0,24.1416,24.1763,24.1329,24.1416,22500.0
2005-06-03 14:55:00,27.83,27.91,27.83,27.87,8000.0,24.1589,24.2284,24.1589,24.1937,8000.0
2005-06-03 15:00:00,27.87,27.9,27.86,27.9,6700.0,24.1937,24.2197,24.185,24.2197,6700.0
2005-06-03 15:05:00,27.9,27.95,27.9,27.92,16100.0,24.2197,24.2631,24.2197,24.2371,16100.0
2005-06-03 15:10:00,27.91,27.95,27.91,27.93,11800.0,24.2284,24.2631,24.2284,24.2458,11800.0
2005-06-03 15:15:00,27.95,27.96,27.93,27.95,11100.0,24.2631,24.2718,24.2458,24.2631,11100.0
2005-06-03 15:20:00,27.95,27.99,27.85,27.85,19700.0,24.2631,24.2978,24.1763,24.1763,19700.0
2005-06-03 15:25:00,27.85,27.86,27.75,27.77,16800.0,24.1763,24.185,24.0895,24.1069,16800.0
2005-06-03 15:30:00,27.77,27.83,27.77,27.82,18500.0,24.1069,24.1589,24.1069,24.1503,18500.0
2005-06-03 15:35:00,27.82,27.99,27.82,27.99,29000.0,24.1503,24.2978,24.1503,24.2978,29000.0
2005-06-03 15:40:00,27.99,28.06,27.99,28.03,39900.0,24.2978,24.3586,24.2978,24.3326,39900.0
2005-06-03 15:45:00,28.04,28.05,27.92,27.96,26900.0,24.3412,24.3499,24.2371,24.2718,26900.0
2005-06-03 15:50:00,27.96,28.0,27.92,28.0,35800.0,24.2718,24.3065,24.2371,24.3065,35800.0
2005-06-03 15:55:00,28.01,28.01,27.97,27.99,21800.0,24.3152,24.3152,24.2805,24.2978,21800.0
2005-06-06 09:30:00,27.99,28.03,27.92,28.03,18100.0,24.2978,24.3326,24.2371,24.3326,18100.0
2005-06-06 09:35:00,27.92,28.0,27.39,27.39,9700.0,24.2371,24.3065,23.777,23.777,9700.0
2005-06-06 09:40:00,27.5,27.59,27.41,27.58,9200.0,23.8725,23.9506,23.7943,23.9419,9200.0
2005-06-06 09:45:00,27.57,27.83,27.56,27.7,8800.0,23.9332,24.1589,23.9246,24.0461,8800.0
2005-06-06 09:50:00,27.79,27.93,27.73,27.78,14800.0,24.1242,24.2458,24.0721,24.1155,14800.0
2005-06-06 09:55:00,27.75,27.85,27.7,27.77,51600.0,24.0895,24.1763,24.0461,24.1069,51600.0
2005-06-06 10:00:00,27.75,27.83,27.74,27.77,9900.0,24.0895,24.1589,24.0808,24.1069,9900.0
2005-06-06 10:05:00,27.78,27.92,27.72,27.72,35300.0,24.1155,24.2371,24.0635,24.0635,35300.0
2005-06-06 10:10:00,27.73,27.81,27.73,27.81,7600.0,24.0721,24.1416,24.0721,24.1416,7600.0
2005-06-06 10:15:00,27.86,27.9,27.8,27.87,10300.0,24.185,24.2197,24.1329,24.1937,10300.0
2005-06-06 10:20:00,27.86,27.92,27.75,27.92,13900.0,24.185,24.2371,24.0895,24.2371,13900.0
2005-06-06 10:25:00,27.91,27.91,27.82,27.82,5400.0,24.2284,24.2284,24.1503,24.1503,5400.0
2005-06-06 10:30:00,27.82,27.92,27.77,27.91,12300.0,24.1503,24.2371,24.1069,24.2284,12300.0
2005-06-06 10:35:00,27.93,27.93,27.85,27.85,11400.0,24.2458,24.2458,24.1763,24.1763,11400.0
2005-06-06 10:40:00,27.86,27.86,27.83,27.83,2600.0,24.185,24.185,24.1589,24.1589,2600.0
2005-06-06 10:45:00,27.82,27.85,27.8,27.83,6600.0,24.1503,24.1763,24.1329,24.1589,6600.0
2005-06-06 10:50:00,27.83,27.83,27.74,27.79,7700.0,24.1589,24.1589,24.0808,24.1242,7700.0
2005-06-06 10:55:00,27.81,27.85,27.8,27.81,11600.0,24.1416,24.1763,24.1329,24.1416,11600.0
2005-06-06 11:00:00,27.81,27.85,27.81,27.82,10700.0,24.1416,24.1763,24.1416,24.1503,10700.0
2005-06-06 11:05:00,27.83,27.86,27.78,27.82,29300.0,24.1589,24.185,24.1155,24.1503,29300.0
2005-06-06 11:10:00,27.82,27.86,27.77,27.86,16200.0,24.1503,24.185,24.1069,24.185,16200.0
2005-06-06 11:15:00,27.87,27.96,27.83,27.89,13300.0,24.1937,24.2718,24.1589,24.211,13300.0
2005-06-06 11:20:00,27.94,27.94,27.82,27.84,3800.0,24.2544,24.2544,24.1503,24.1676,3800.0
2005-06-06 11:25:00,27.84,27.91,27.84,27.86,3800.0,24.1676,24.2284,24.1676,24.185,3800.0
2005-06-06 11:30:00,27.86,27.92,27.84,27.86,6700.0,24.185,24.2371,24.1676,24.185,6700.0
2005-06-06 11:35:00,27.85,27.86,27.81,27.82,7700.0,24.1763,24.185,24.1416,24.1503,7700.0
2005-06-06 11:40:00,27.81,27.92,27.81,27.89,11300.0,24.1416,24.2371,24.1416,24.211,11300.0
2005-06-06 11:45:00,27.86,27.86,27.79,27.79,5000.0,24.185,24.185,24.1242,24.1242,5000.0
2005-06-06 11:50:00,27.79,27.84,27.79,27.82,6300.0,24.1242,24.1676,24.1242,24.1503,6300.0
2005-06-06 11:55:00,27.82,27.82,27.77,27.81,6800.0,24.1503,24.1503,24.1069,24.1416,6800.0
2005-06-06 12:00:00,27.81,27.91,27.81,27.91,4700.0,24.1416,24.2284,24.1416,24.2284,4700.0
2005-06-06 12:05:00,27.91,27.91,27.83,27.84,3600.0,24.2284,24.2284,24.1589,24.1676,3600.0
2005-06-06 12:10:00,27.85,27.9,27.85,27.9,6200.0,24.1763,24.2197,24.1763,24.2197,6200.0
2005-06-06 12:15:00,27.88,27.95,27.88,27.95,6900.0,24.2023,24.2631,24.2023,24.2631,6900.0
2005-06-06 12:20:00,27.96,27.96,27.86,27.86,2700.0,24.2718,24.2718,24.185,24.185,2700.0
2005-06-06 12:25:00,27.87,27.88,27.84,27.84,3000.0,24.1937,24.2023,24.1676,24.1676,3000.0
2005-06-06 12:30:00,27.84,27.84,27.82,27.82,1400.0,24.1676,24.1676,24.1503,24.1503,1400.0
2005-06-06 12:35:00,27.82,27.84,27.81,27.82,3300.0,24.1503,24.1676,24.1416,24.1503,3300.0
2005-06-06 12:40:00,27.83,27.83,27.81,27.81,3800.0,24.1589,24.1589,24.1416,24.1416,3800.0
2005-06-06 12:45:00,27.81,27.86,27.81,27.84,5300.0,24.1416,24.185,24.1416,24.1676,5300.0
2005-06-06 12:50:00,27.84,27.85,27.84,27.85,6900.0,24.1676,24.1763,24.1676,24.1763,6900.0
2005-06-06 12:55:00,27.85,27.87,27.85,27.85,3000.0,24.1763,24.1937,24.1763,24.1763,3000.0
2005-06-06 13:00:00,27.85,27.86,27.83,27.84,5200.0,24.1763,24.185,24.1589,24.1676,5200.0
2005-06-06 13:05:00,27.84,27.86,27.83,27.84,4300.0,24.1676,24.185,24.1589,24.1676,4300.0
2005-06-06 13:10:00,27.84,27.86,27.83,27.86,5100.0,24.1676,24.185,24.1589,24.185,5100.0
2005-06-06 13:15:00,27.85,27.85,27.82,27.83,4700.0,24.1763,24.1763,24.1503,24.1589,4700.0
2005-06-06 13:20:00,27.83,27.85,27.82,27.84,4800.0,24.1589,24.1763,24.1503,24.1676,4800.0
2005-06-06 13:25:00,27.85,27.89,27.85,27.89,4600.0,24.1763,24.211,24.1763,24.211,4600.0
2005-06-06 13:30:00,27.89,27.89,27.84,27.84,6000.0,24.211,24.211,24.1676,24.1676,6000.0
2005-06-06 13:35:00,27.83,27.85,27.81,27.85,7500.0,24.1589,24.1763,24.1416,24.1763,7500.0
2005-06-06 13:40:00,27.86,27.92,27.85,27.91,11000.0,24.185,24.2371,24.1763,24.2284,11000.0
2005-06-06 13:45:00,27.91,27.98,27.91,27.94,10500.0,24.2284,24.2892,24.2284,24.2544,10500.0
2005-06-06 13:50:00,27.94,27.95,27.9,27.91,3300.0,24.2544,24.2631,24.2197,24.2284,3300.0
2005-06-06 13:55:00,27.91,27.91,27.89,27.9,6200.0,24.2284,24.2284,24.211,24.2197,6200.0
2005-06-06 14:00:00,27.9,27.94,27.9,27.92,5700.0,24.2197,24.2544,24.2197,24.2371,5700.0
2005-06-06 14:05:00,27.93,28.02,27.93,27.99,23500.0,24.2458,24.3239,24.2458,24.2978,23500.0
2005-06-06 14:10:00,27.99,27.99,27.95,27.97,12400.0,24.2978,24.2978,24.2631,24.2805,12400.0
2005-06-06 14:15:00,27.98,28.04,27.98,28.04,13200.0,24.2892,24.3412,24.2892,24.3412,13200.0
2005-06-06 14:20:00,28.06,28.08,28.02,28.04,17300.0,24.3586,24.376,24.3239,24.3412,17300.0
2005-06-06 14:25:00,28.05,28.05,28.0,28.02,11100.0,24.3499,24.3499,24.3065,24.3239,11100.0
2005-06-06 14:30:00,28.03,28.05,27.96,27.97,14600.0,24.3326,24.3499,24.2718,24.2805,14600.0
2005-06-06 14:35:00,27.98,27.98,27.91,27.98,8800.0,24.2892,24.2892,24.2284,24.2892,8800.0
2005-06-06 14:40:00,27.96,27.96,27.89,27.91,8200.0,24.2718,24.2718,24.211,24.2284,8200.0
2005-06-06 14:45:00,27.91,27.92,27.85,27.92,6000.0,24.2284,24.2371,24.1763,24.2371,6000.0
2005-06-06 14:50:00,27.93,27.99,27.9,27.9,13500.0,24.2458,24.2978,24.2197,24.2197,13500.0
2005-06-06 14:55:00,27.91,27.99,27.91,27.98,11400.0,24.2284,24.2978,24.2284,24.2892,11400.0
2005-06-06 15:00:00,27.98,27.99,27.94,27.96,8000.0,24.2892,24.2978,24.2544,24.2718,8000.0
2005-06-06 15:05:00,27.96,27.98,27.94,27.96,16800.0,24.2718,24.2892,24.2544,24.2718,16800.0
2005-06-06 15:10:00,27.95,28.07,27.95,28.07,10000.0,24.2631,24.3673,24.2631,24.3673,10000.0
2005-06-06 15:15:00,28.05,28.07,28.03,28.03,11200.0,24.3499,24.3673,24.3326,24.3326,11200.0
2005-06-06 15:20:00,28.03,28.07,28.02,28.06,19500.0,24.3326,24.3673,24.3239,24.3586,19500.0
2005-06-06 15:25:00,28.05,28.05,27.94,27.94,17700.0,24.3499,24.3499,24.2544,24.2544,17700.0
2005-06-06 15:30:00,27.95,28.01,27.95,28.0,15000.0,24.2631,24.3152,24.2631,24.3065,15000.0
2005-06-06 15:35:00,28.01,28.01,27.94,27.95,17000.0,24.3152,24.3152,24.2544,24.2631,17000.0
2005-06-06 15:40:00,27.95,27.96,27.95,27.96,15400.0,24.2631,24.2718,24.2631,24.2718,15400.0
2005-06-06 15:45:00,27.96,27.96,27.92,27.93,25300.0,24.2718,24.2718,24.2371,24.2458,25300.0
2005-06-06 15:50:00,27.93,28.04,27.93,28.03,21300.0,24.2458,24.3412,24.2458,24.3326,21300.0
2005-06-06 15:55:00,28.03,28.08,28.02,28.08,27000.0,24.3326,24.376,24.3239,24.376,27000.0
2005-06-07 09:30:00,28.21,28.21,28.21,28.21,19700.0,24.4888,24.4888,24.4888,24.4888,19700.0
2005-06-07 09:35:00,28.19,28.2,27.8,27.89,18300.0,24.4715,24.4801,24.1329,24.211,18300.0
2005-06-07 09:40:00,27.92,28.03,27.88,28.03,4900.0,24.2371,24.3326,24.2023,24.3326,4900.0
2005-06-07 09:45:00,28.01,28.2,28.01,28.2,5700.0,24.3152,24.4801,24.3152,24.4801,5700.0
2005-06-07 09:50:00,28.13,28.25,28.1,28.12,10500.0,24.4194,24.5235,24.3933,24.4107,10500.0
2005-06-07 09:55:00,28.09,28.09,27.98,28.02,9100.0,24.3846,24.3846,24.2892,24.3239,9100.0
2005-06-07 10:00:00,28.1,28.1,27.97,27.97,10500.0,24.3933,24.3933,24.2805,24.2805,10500.0
2005-06-07 10:05:00,27.96,28.05,27.91,28.05,9500.0,24.2718,24.3499,24.2284,24.3499,9500.0
2005-06-07 10:10:00,28.04,28.18,28.04,28.09,7000.0,24.3412,24.4628,24.3412,24.3846,7000.0
2005-06-07 10:15:00,28.13,28.14,28.0,28.05,11100.0,24.4194,24.428,24.3065,24.3499,11100.0
2005-06-07 10:20:00,28.06,28.06,27.99,28.02,9900.0,24.3586,24.3586,24.2978,24.3239,9900.0
2005-06-07 10:25:00,28.04,28.09,28.02,28.03,8400.0,24.3412,24.3846,24.3239,24.3326,8400.0
2005-06-07 10:30:00,28.02,28.06,28.01,28.03,5500.0,24.3239,24.3586,24.3152,24.3326,5500.0
2005-06-07 10:35:00,28.03,28.06,28.02,28.05,6800.0,24.3326,24.3586,24.3239,24.3499,6800.0
2005-06-07 10:40:00,28.03,28.09,28.02,28.09,11200.0,24.3326,24.3846,24.3239,24.3846,11200.0
2005-06-07 10:45:00,28.08,28.11,28.07,28.1,4600.0,24.376,24.402,24.3673,24.3933,4600.0
2005-06-07 10:50:00,28.09,28.12,28.04,28.04,5100.0,24.3846,24.4107,24.3412,24.3412,5100.0
2005-06-07 10:55:00,28.04,28.15,28.03,28.14,17100.0,24.3412,24.4367,24.3326,24.428,17100.0
2005-06-07 11:00:00,28.14,28.15,28.1,28.13,8000.0,24.428,24.4367,24.3933,24.4194,8000.0
2005-06-07 11:05:00,28.13,28.13,28.1,28.11,9800.0,24.4194,24.4194,24.3933,24.402,9800.0
2005-06-07 11:10:00,28.12,28.16,28.1,28.14,13800.0,24.4107,24.4454,24.3933,24.428,13800.0
2005-06-07 11:15:00,28.14,28.14,28.12,28.13,10000.0,24.428,24.428,24.4107,24.4194,10000.0
2005-06-07 11:20:00,28.13,28.13,28.11,28.11,30800.0,24.4194,24.4194,24.402,24.402,30800.0
2005-06-07 11:25:00,28.11,28.15,28.09,28.14,17700.0,24.402,24.4367,24.3846,24.428,17700.0
2005-06-07 11:30:00,28.13,28.19,28.13,28.19,60700.0,24.4194,24.4715,24.4194,24.4715,60700.0
2005-06-07 11:35:00,28.19,28.25,28.16,28.24,14800.0,24.4715,24.5235,24.4454,24.5149,14800.0
2005-06-07 11:40:00,28.24,28.26,28.17,28.2,13500.0,24.5149,24.5322,24.4541,24.4801,13500.0
2005-06-07 11:45:00,28.21,28.21,28.17,28.2,5800.0,24.4888,24.4888,24.4541,24.4801,5800.0
2005-06-07 11:50:00,28.21,28.26,28.19,28.23,11300.0,24.4888,24.5322,24.4715,24.5062,11300.0
2005-06-07 11:55:00,28.19,28.21,28.15,28.15,3500.0,24.4715,24.4888,24.4367,24.4367,3500.0
2005-06-07 12:00:00,28.18,28.24,28.16,28.23,10000.0,24.4628,24.5149,24.4454,24.5062,10000.0
2005-06-07 12:05:00,28.23,28.23,28.19,28.21,1900.0,24.5062,24.5062,24.4715,24.4888,1900.0
2005-06-07 12:10:00,28.2,28.22,28.14,28.19,4000.0,24.4801,24.4975,24.428,24.4715,4000.0
2005-06-07 12:15:00,28.18,28.18,28.13,28.13,6300.0,24.4628,24.4628,24.4194,24.4194,6300.0
2005-06-07 12:20:00,28.12,28.13,28.09,28.12,5300.0,24.4107,24.4194,24.3846,24.4107,5300.0
2005-06-07 12:25:00,28.12,28.17,28.12,28.15,7000.0,24.4107,24.4541,24.4107,24.4367,7000.0
2005-06-07 12:30:00,28.15,28.16,28.12,28.16,4700.0,24.4367,24.4454,24.4107,24.4454,4700.0
2005-06-07 12:35:00,28.16,28.17,28.15,28.15,2400.0,24.4454,24.4541,24.4367,24.4367,2400.0
2005-06-07 12:40:00,28.16,28.17,28.11,28.12,2900.0,24.4454,24.4541,24.402,24.4107,2900.0
2005-06-07 12:45:00,28.12,28.13,28.11,28.13,3500.0,24.4107,24.4194,24.402,24.4194,3500.0
2005-06-07 12:50:00,28.13,28.19,28.11,28.17,6500.0,24.4194,24.4715,24.402,24.4541,6500.0
2005-06-07 12:55:00,28.17,28.2,28.15,28.18,7700.0,24.4541,24.4801,24.4367,24.4628,7700.0
2005-06-07 13:00:00,28.17,28.17,28.1,28.13,7500.0,24.4541,24.4541,24.3933,24.4194,7500.0
2005-06-07 13:05:00,28.13,28.18,28.13,28.16,7100.0,24.4194,24.4628,24.4194,24.4454,7100.0
2005-06-07 13:10:00,28.17,28.17,28.14,28.15,2600.0,24.4541,24.4541,24.428,24.4367,2600.0
2005-06-07 13:15:00,28.15,28.16,28.13,28.14,5400.0,24.4367,24.4454,24.4194,24.428,5400.0
2005-06-07 13:20:00,28.16,28.2,28.16,28.18,9100.0,24.4454,24.4801,24.4454,24.4628,9100.0
2005-06-07 13:25:00,28.18,28.18,28.13,28.17,8400.0,24.4628,24.4628,24.4194,24.4541,8400.0
2005-06-07 13:30:00,28.15,28.16,28.12,28.13,12000.0,24.4367,24.4454,24.4107,24.4194,12000.0
2005-06-07 13:35:00,28.13,28.18,28.09,28.16,9600.0,24.4194,24.4628,24.3846,24.4454,9600.0
2005-06-07 13:40:00,28.16,28.16,28.1,28.13,3800.0,24.4454,24.4454,24.3933,24.4194,3800.0
2005-06-07 13:45:00,28.12,28.14,28.12,28.12,4300.0,24.4107,24.428,24.4107,24.4107,4300.0
2005-06-07 13:50:00,28.12,28.12,28.08,28.1,6500.0,24.4107,24.4107,24.376,24.3933,6500.0
2005-06-07 13:55:00,28.1,28.11,28.07,28.11,8200.0,24.3933,24.402,24.3673,24.402,8200.0
2005-06-07 14:00:00,28.12,28.12,28.07,28.08,5200.0,24.4107,24.4107,24.3673,24.376,5200.0
2005-06-07 14:05:00,28.07,28.12,28.05,28.08,8200.0,24.3673,24.4107,24.3499,24.376,8200.0
2005-06-07 14:10:00,28.09,28.09,27.89,27.89,7100.0,24.3846,24.3846,24.211,24.211,7100.0
2005-06-07 14:15:00,27.89,28.01,27.86,28.01,9900.0,24.211,24.3152,24.185,24.3152,9900.0
2005-06-07 14:20:00,28.0,28.04,28.0,28.03,11000.0,24.3065,24.3412,24.3065,24.3326,11000.0
2005-06-07 14:25:00,28.04,28.05,28.0,28.0,7000.0,24.3412,24.3499,24.3065,24.3065,7000.0
2005-06-07 14:30:00,28.0,28.03,27.99,28.03,18200.0,24.3065,24.3326,24.2978,24.3326,18200.0
2005-06-07 14:35:00,28.03,28.08,28.02,28.02,13300.0,24.3326,24.376,24.3239,24.3239,13300.0
2005-06-07 14:40:00,28.03,28.04,27.98,28.04,11200.0,24.3326,24.3412,24.2892,24.3412,11200.0
2005-06-07 14:45:00,28.06,28.07,28.03,28.06,5500.0,24.3586,24.3673,24.3326,24.3586,5500.0
2005-06-07 14:50:00,28.05,28.06,27.98,27.98,14300.0,24.3499,24.3586,24.2892,24.2892,14300.0
2005-06-07 14:55:00,27.98,28.0,27.98,28.0,6800.0,24.2892,24.3065,24.2892,24.3065,6800.0
2005-06-07 15:00:00,28.0,28.01,27.95,27.97,9800.0,24.3065,24.3152,24.2631,24.2805,9800.0
2005-06-07 15:05:00,27.98,27.98,27.95,27.98,9000.0,24.2892,24.2892,24.2631,24.2892,9000.0
2005-06-07 15:10:00,27.97,27.98,27.92,27.93,10100.0,24.2805,24.2892,24.2371,24.2458,10100.0
2005-06-07 15:15:00,27.96,28.03,27.96,27.99,12500.0,24.2718,24.3326,24.2718,24.2978,12500.0
2005-06-07 15:20:00,27.99,27.99,27.91,27.92,12200.0,24.2978,24.2978,24.2284,24.2371,12200.0
2005-06-07 15:25:00,27.93,28.0,27.93,27.94,10500.0,24.2458,24.3065,24.2458,24.2544,10500.0
2005-06-07 15:30:00,27.95,27.95,27.86,27.92,8200.0,24.2631,24.2631,24.185,24.2371,8200.0
2005-06-07 15:35:00,27.93,28.0,27.93,27.97,12700.0,24.2458,24.3065,24.2458,24.2805,12700.0
2005-06-07 15:40:00,27.98,28.0,27.95,27.99,20500.0,24.2892,24.3065,24.2631,24.2978,20500.0
2005-06-07 15:45:00,27.99,27.99,27.81,27.89,10600.0,24.2978,24.2978,24.1416,24.211,10600.0
2005-06-07 15:50:00,27.89,27.92,27.88,27.9,5400.0,24.211,24.2371,24.2023,24.2197,5400.0
2005-06-07 15:55:00,27.92,27.99,27.91,27.99,20000.0,24.2371,24.2978,24.2284,24.2978,20000.0
2005-06-08 09:30:00,27.99,28.05,27.99,28.05,13200.0,24.2978,24.3499,24.2978,24.3499,13200.0
2005-06-08 09:35:00,28.08,28.08,28.0,28.03,2500.0,24.376,24.376,24.3065,24.3326,2500.0
2005-06-08 09:40:00,27.98,27.98,27.9,27.91,3000.0,24.2892,24.2892,24.2197,24.2284,3000.0
2005-06-08 09:45:00,27.88,28.0,27.87,28.0,1700.0,24.2023,24.3065,24.1937,24.3065,1700.0
2005-06-08 09:50:00,28.03,28.03,27.93,27.93,2500.0,24.3326,24.3326,24.2458,24.2458,2500.0
2005-06-08 09:55:00,27.95,27.98,27.9,27.98,2700.0,24.2631,24.2892,24.2197,24.2892,2700.0
2005-06-08 10:00:00,27.98,27.98,27.9,27.93,5500.0,24.2892,24.2892,24.2197,24.2458,5500.0
2005-06-08 10:05:00,27.94,27.99,27.94,27.97,3300.0,24.2544,24.2978,24.2544,24.2805,3300.0
2005-06-08 10:10:00,27.96,27.96,27.9,27.91,2800.0,24.2718,24.2718,24.2197,24.2284,2800.0
2005-06-08 10:15:00,27.9,27.95,27.9,27.92,2500.0,24.2197,24.2631,24.2197,24.2371,2500.0
2005-06-08 10:20:00,27.92,27.94,27.85,27.87,3600.0,24.2371,24.2544,24.1763,24.1937,3600.0
2005-06-08 10:25:00,27.89,27.96,27.89,27.89,4000.0,24.211,24.2718,24.211,24.211,4000.0
2005-06-08 10:30:00,27.89,27.89,27.82,27.88,7400.0,24.211,24.211,24.1503,24.2023,7400.0
2005-06-08 10:35:00,27.9,27.9,27.8,27.8,5900.0,24.2197,24.2197,24.1329,24.1329,5900.0
2005-06-08 10:40:00,27.85,27.95,27.84,27.91,4400.0,24.1763,24.2631,24.1676,24.2284,4400.0
2005-06-08 10:45:00,27.9,28.0,27.9,27.97,10600.0,24.2197,24.3065,24.2197,24.2805,10600.0
2005-06-08 10:50:00,27.97,27.98,27.92,27.94,3900.0,24.2805,24.2892,24.2371,24.2544,3900.0
2005-06-08 10:55:00,27.9,27.98,27.9,27.96,3400.0,24.2197,24.2892,24.2197,24.2718,3400.0
2005-06-08 11:00:00,27.94,27.95,27.87,27.93,4100.0,24.2544,24.2631,24.1937,24.2458,4100.0
2005-06-08 11:05:00,27.9,27.9,27.86,27.88,4200.0,24.2197,24.2197,24.185,24.2023,4200.0
2005-06-08 11:10:00,27.88,27.89,27.86,27.89,1800.0,24.2023,24.211,24.185,24.211,1800.0
2005-06-08 11:15:00,27.9,27.96,27.9,27.91,5100.0,24.2197,24.2718,24.2197,24.2284,5100.0
2005-06-08 11:20:00,27.91,27.92,27.86,27.89,7800.0,24.2284,24.2371,24.185,24.211,7800.0
2005-06-08 11:25:00,27.88,27.9,27.88,27.89,2000.0,24.2023,24.2197,24.2023,24.211,2000.0
2005-06-08 11:30:00,27.9,27.9,27.87,27.87,3100.0,24.2197,24.2197,24.1937,24.1937,3100.0
2005-06-08 11:35:00,27.85,27.85,27.8,27.85,5200.0,24.1763,24.1763,24.1329,24.1763,5200.0
2005-06-08 11:40:00,27.85,27.88,27.84,27.87,5600.0,24.1763,24.2023,24.1676,24.1937,5600.0
2005-06-08 11:45:00,27.88,27.94,27.87,27.92,3700.0,24.2023,24.2544,24.1937,24.2371,3700.0
2005-06-08 11:50:00,27.93,27.94,27.91,27.93,5500.0,24.2458,24.2544,24.2284,24.2458,5500.0
2005-06-08 11:55:00,27.94,27.97,27.92,27.94,3700.0,24.2544,24.2805,24.2371,24.2544,3700.0
2005-06-08 12:00:00,27.94,27.98,27.94,27.97,3500.0,24.2544,24.2892,24.2544,24.2805,3500.0
2005-06-08 12:05:00,27.97,27.97,27.93,27.93,2400.0,24.2805,24.2805,24.2458,24.2458,2400.0
2005-06-08 12:10:00,27.94,27.97,27.89,27.97,6500.0,24.2544,24.2805,24.211,24.2805,6500.0
2005-06-08 12:15:00,27.97,28.0,27.94,27.99,8000.0,24.2805,24.3065,24.2544,24.2978,8000.0
2005-06-08 12:20:00,28.0,28.0,27.91,27.91,7300.0,24.3065,24.3065,24.2284,24.2284,7300.0
2005-06-08 12:25:00,27.93,27.93,27.91,27.91,1700.0,24.2458,24.2458,24.2284,24.2284,1700.0
2005-06-08 12:30:00,27.91,27.91,27.89,27.91,4600.0,24.2284,24.2284,24.211,24.2284,4600.0
2005-06-08 12:35:00,27.9,27.97,27.89,27.97,5200.0,24.2197,24.2805,24.211,24.2805,5200.0
2005-06-08 12:40:00,27.97,27.97,27.9,27.92,1700.0,24.2805,24.2805,24.2197,24.2371,1700.0
2005-06-08 12:45:00,27.92,27.93,27.88,27.89,3600.0,24.2371,24.2458,24.2023,24.211,3600.0
2005-06-08 12:50:00,27.88,27.91,27.88,27.89,3200.0,24.2023,24.2284,24.2023,24.211,3200.0
2005-06-08 12:55:00,27.9,27.91,27.86,27.88,2000.0,24.2197,24.2284,24.185,24.2023,2000.0
2005-06-08 13:00:00,27.88,27.88,27.8,27.81,7300.0,24.2023,24.2023,24.1329,24.1416,7300.0
2005-06-08 13:05:00,27.82,27.84,27.82,27.84,4200.0,24.1503,24.1676,24.1503,24.1676,4200.0
2005-06-08 13:10:00,27.84,27.85,27.82,27.83,3200.0,24.1676,24.1763,24.1503,24.1589,3200.0
2005-06-08 13:15:00,27.84,27.86,27.82,27.86,2800.0,24.1676,24.185,24.1503,24.185,2800.0
2005-06-08 13:20:00,27.88,27.88,27.86,27.86,4000.0,24.2023,24.2023,24.185,24.185,4000.0
2005-06-08 13:25:00,27.86,27.86,27.81,27.82,3700.0,24.185,24.185,24.1416,24.1503,3700.0
2005-06-08 13:30:00,27.82,27.82,27.79,27.8,5700.0,24.1503,24.1503,24.1242,24.1329,5700.0
2005-06-08 13:35:00,27.8,27.83,27.8,27.81,2900.0,24.1329,24.1589,24.1329,24.1416,2900.0
2005-06-08 13:40:00,27.8,27.8,27.77,27.77,3300.0,24.1329,24.1329,24.1069,24.1069,3300.0
2005-06-08 13:45:00,27.79,27.79,27.7,27.71,7500.0,24.1242,24.1242,24.0461,24.0548,7500.0
2005-06-08 13:50:00,27.72,27.73,27.64,27.66,7200.0,24.0635,24.0721,23.994,24.0114,7200.0
2005-06-08 13:55:00,27.66,27.7,27.63,27.68,7500.0,24.0114,24.0461,23.9853,24.0287,7500.0
2005-06-08 14:00:00,27.67,27.67,27.6,27.62,4900.0,24.02,24.02,23.9593,23.9766,4900.0
2005-06-08 14:05:00,27.66,27.67,27.59,27.62,9500.0,24.0114,24.02,23.9506,23.9766,9500.0
2005-06-08 14:10:00,27.64,27.64,27.56,27.58,3800.0,23.994,23.994,23.9246,23.9419,3800.0
2005-06-08 14:15:00,27.59,27.66,27.59,27.66,4200.0,23.9506,24.0114,23.9506,24.0114,4200.0
2005-06-08 14:20:00,27.66,27.68,27.61,27.67,3200.0,24.0114,24.0287,23.968,24.02,3200.0
2005-06-08 14:25:00,27.68,27.7,27.66,27.69,8100.0,24.0287,24.0461,24.0114,24.0374,8100.0
2005-06-08 14:30:00,27.68,27.68,27.62,27.65,6800.0,24.0287,24.0287,23.9766,24.0027,6800.0
2005-06-08 14:35:00,27.65,27.74,27.65,27.74,3300.0,24.0027,24.0808,24.0027,24.0808,3300.0
2005-06-08 14:40:00,27.74,27.75,27.71,27.73,7600.0,24.0808,24.0895,24.0548,24.0721,7600.0
2005-06-08 14:45:00,27.72,27.73,27.71,27.72,3100.0,24.0635,24.0721,24.0548,24.0635,3100.0
2005-06-08 14:50:00,27.71,27.8,27.69,27.77,17400.0,24.0548,24.1329,24.0374,24.1069,17400.0
2005-06-08 14:55:00,27.74,27.85,27.74,27.84,21000.0,24.0808,24.1763,24.0808,24.1676,21000.0
2005-06-08 15:00:00,27.84,27.88,27.81,27.88,14100.0,24.1676,24.2023,24.1416,24.2023,14100.0
2005-06-08 15:05:00,27.87,27.98,27.87,27.95,24100.0,24.1937,24.2892,24.1937,24.2631,24100.0
2005-06-08 15:10:00,27.94,28.02,27.94,28.0,21100.0,24.2544,24.3239,24.2544,24.3065,21100.0
2005-06-08 15:15:00,27.99,28.03,27.98,28.0,18700.0,24.2978,24.3326,24.2892,24.3065,18700.0
2005-06-08 15:20:00,28.0,28.05,27.98,27.98,20800.0,24.3065,24.3499,24.2892,24.2892,20800.0
2005-06-08 15:25:00,27.98,28.01,27.98,28.0,22100.0,24.2892,24.3152,24.2892,24.3065,22100.0
2005-06-08 15:30:00,27.99,28.05,27.98,27.99,32600.0,24.2978,24.3499,24.2892,24.2978,32600.0
2005-06-08 15:35:00,27.99,28.07,27.99,28.03,28000.0,24.2978,24.3673,24.2978,24.3326,28000.0
2005-06-08 15:40:00,28.03,28.14,28.03,28.06,28500.0,24.3326,24.428,24.3326,24.3586,28500.0
2005-06-08 15:45:00,28.06,28.18,28.03,28.1,29300.0,24.3586,24.4628,24.3326,24.3933,29300.0
2005-06-08 15:50:00,28.1,28.28,28.05,28.18,51400.0,24.3933,24.5496,24.3499,24.4628,51400.0
2005-06-08 15:55:00,28.19,28.25,28.15,28.16,43400.0,24.4715,24.5235,24.4367,24.4454,43400.0
2005-06-09 09:30:00,28.06,28.12,27.9,27.9,19900.0,24.3586,24.4107,24.2197,24.2197,19900.0
2005-06-09 09:35:00,27.96,28.06,27.85,27.85,5000.0,24.2718,24.3586,24.1763,24.1763,5000.0
2005-06-09 09:40:00,27.86,27.97,27.82,27.82,6500.0,24.185,24.2805,24.1503,24.1503,6500.0
2005-06-09 09:45:00,27.82,27.91,27.82,27.9,15200.0,24.1503,24.2284,24.1503,24.2197,15200.0
2005-06-09 09:50:00,27.88,27.88,27.84,27.87,9700.0,24.2023,24.2023,24.1676,24.1937,9700.0
2005-06-09 09:55:00,27.87,27.95,27.87,27.87,4900.0,24.1937,24.2631,24.1937,24.1937,4900.0
2005-06-09 10:00:00,27.87,27.92,27.8,27.9,11200.0,24.1937,24.2371,24.1329,24.2197,11200.0
2005-06-09 10:05:00,27.94,27.99,27.89,27.99,13300.0,24.2544,24.2978,24.211,24.2978,13300.0
2005-06-09 10:10:00,27.98,27.99,27.85,27.85,5900.0,24.2892,24.2978,24.1763,24.1763,5900.0
2005-06-09 10:15:00,27.85,27.91,27.8,27.84,9200.0,24.1763,24.2284,24.1329,24.1676,9200.0
2005-06-09 10:20:00,27.83,27.85,27.83,27.85,4000.0,24.1589,24.1763,24.1589,24.1763,4000.0
2005-06-09 10:25:00,27.85,27.97,27.85,27.95,7700.0,24.1763,24.2805,24.1763,24.2631,7700.0
2005-06-09 10:30:00,27.95,27.95,27.84,27.85,7400.0,24.2631,24.2631,24.1676,24.1763,7400.0
2005-06-09 10:35:00,27.85,27.85,27.75,27.76,9400.0,24.1763,24.1763,24.0895,24.0982,9400.0
2005-06-09 10:40:00,27.76,27.82,27.76,27.77,7500.0,24.0982,24.1503,24.0982,24.1069,7500.0
2005-06-09 10:45:00,27.79,27.8,27.78,27.79,32500.0,24.1242,24.1329,24.1155,24.1242,32500.0
2005-06-09 10:50:00,27.77,27.81,27.77,27.8,14600.0,24.1069,24.1416,24.1069,24.1329,14600.0
2005-06-09 10:55:00,27.76,27.8,27.75,27.8,7600.0,24.0982,24.1329,24.0895,24.1329,7600.0
2005-06-09 11:00:00,27.8,27.8,27.78,27.78,11800.0,24.1329,24.1329,24.1155,24.1155,11800.0
2005-06-09 11:05:00,27.78,27.79,27.72,27.75,12300.0,24.1155,24.1242,24.0635,24.0895,12300.0
2005-06-09 11:10:00,27.75,27.84,27.72,27.82,24400.0,24.0895,24.1676,24.0635,24.1503,24400.0
2005-06-09 11:15:00,27.82,27.86,27.79,27.79,8000.0,24.1503,24.185,24.1242,24.1242,8000.0
2005-06-09 11:20:00,27.79,27.79,27.78,27.79,2100.0,24.1242,24.1242,24.1155,24.1242,2100.0
2005-06-09 11:25:00,27.79,27.8,27.76,27.78,56700.0,24.1242,24.1329,24.0982,24.1155,56700.0
2005-06-09 11:30:00,27.79,27.83,27.78,27.81,7500.0,24.1242,24.1589,24.1155,24.1416,7500.0
2005-06-09 11:35:00,27.81,27.9,27.81,27.9,6300.0,24.1416,24.2197,24.1416,24.2197,6300.0
2005-06-09 11:40:00,27.89,27.89,27.85,27.86,37800.0,24.211,24.211,24.1763,24.185,37800.0
2005-06-09 11:45:00,27.86,27.86,27.84,27.85,8500.0,24.185,24.185,24.1676,24.1763,8500.0
2005-06-09 11:50:00,27.84,27.85,27.83,27.83,8700.0,24.1676,24.1763,24.1589,24.1589,8700.0
2005-06-09 11:55:00,27.83,27.84,27.83,27.83,2300.0,24.1589,24.1676,24.1589,24.1589,2300.0
2005-06-09 12:00:00,27.83,27.84,27.82,27.82,5000.0,24.1589,24.1676,24.1503,24.1503,5000.0
2005-06-09 12:05:00,27.82,27.83,27.79,27.8,11700.0,24.1503,24.1589,24.1242,24.1329,11700.0
2005-06-09 12:10:00,27.8,27.84,27.79,27.82,16700.0,24.1329,24.1676,24.1242,24.1503,16700.0
2005-06-09 12:15:00,27.83,27.86,27.82,27.86,3700.0,24.1589,24.185,24.1503,24.185,3700.0
2005-06-09 12:20:00,27.86,27.87,27.78,27.8,15300.0,24.185,24.1937,24.1155,24.1329,15300.0
2005-06-09 12:25:00,27.82,27.88,27.82,27.84,8800.0,24.1503,24.2023,24.1503,24.1676,8800.0
2005-06-09 12:30:00,27.84,27.85,27.83,27.85,12500.0,24.1676,24.1763,24.1589,24.1763,12500.0
2005-06-09 12:35:00,27.88,27.89,27.85,27.89,32000.0,24.2023,24.211,24.1763,24.211,32000.0
2005-06-09 12:40:00,27.9,27.94,27.88,27.9,15600.0,24.2197,24.2544,24.2023,24.2197,15600.0
2005-06-09 12:45:00,27.93,27.93,27.89,27.9,3300.0,24.2458,24.2458,24.211,24.2197,3300.0
2005-06-09 12:50:00,27.91,28.02,27.91,28.02,7400.0,24.2284,24.3239,24.2284,24.3239,7400.0
2005-06-09 12:55:00,28.02,28.05,28.02,28.04,10900.0,24.3239,24.3499,24.3239,24.3412,10900.0
2005-06-09 13:00:00,28.05,28.05,28.01,28.01,9300.0,24.3499,24.3499,24.3152,24.3152,9300.0
2005-06-09 13:05:00,28.01,28.01,27.98,27.98,4100.0,24.3152,24.3152,24.2892,24.2892,4100.0
2005-06-09 13:10:00,27.99,27.99,27.98,27.99,2600.0,24.2978,24.2978,24.2892,24.2978,2600.0
2005-06-09 13:15:00,27.98,27.98,27.93,27.93,8000.0,24.2892,24.2892,24.2458,24.2458,8000.0
2005-06-09 13:20:00,27.93,27.99,27.93,27.93,14700.0,24.2458,24.2978,24.2458,24.2458,14700.0
2005-06-09 13:25:00,27.96,27.96,27.93,27.94,2200.0,24.2718,24.2718,24.2458,24.2544,2200.0
2005-06-09 13:30:00,27.92,27.95,27.92,27.94,7100.0,24.2371,24.2631,24.2371,24.2544,7100.0
2005-06-09 13:35:00,27.94,27.97,27.94,27.97,3000.0,24.2544,24.2805,24.2544,24.2805,3000.0
2005-06-09 13:40:00,27.97,27.97,27.92,27.92,9200.0,24.2805,24.2805,24.2371,24.2371,9200.0
2005-06-09 13:45:00,27.91,27.92,27.89,27.91,7000.0,24.2284,24.2371,24.211,24.2284,7000.0
2005-06-09 13:50:00,27.9,27.94,27.9,27.93,8900.0,24.2197,24.2544,24.2197,24.2458,8900.0
2005-06-09 13:55:00,27.94,27.97,27.94,27.96,10000.0,24.2544,24.2805,24.2544,24.2718,10000.0
2005-06-09 14:00:00,27.96,27.96,27.89,27.9,5900.0,24.2718,24.2718,24.211,24.2197,5900.0
2005-06-09 14:05:00,27.9,27.92,27.88,27.92,9700.0,24.2197,24.2371,24.2023,24.2371,9700.0
2005-06-09 14:10:00,27.92,27.94,27.92,27.94,6700.0,24.2371,24.2544,24.2371,24.2544,6700.0
2005-06-09 14:15:00,27.93,27.93,27.88,27.88,8100.0,24.2458,24.2458,24.2023,24.2023,8100.0
2005-06-09 14:20:00,27.89,27.89,27.85,27.85,7700.0,24.211,24.211,24.1763,24.1763,7700.0
2005-06-09 14:25:00,27.85,27.86,27.82,27.83,6100.0,24.1763,24.185,24.1503,24.1589,6100.0
2005-06-09 14:30:00,27.82,27.82,27.77,27.82,14300.0,24.1503,24.1503,24.1069,24.1503,14300.0
2005-06-09 14:35:00,27.81,27.84,27.81,27.81,8800.0,24.1416,24.1676,24.1416,24.1416,8800.0
2005-06-09 14:40:00,27.81,27.85,27.81,27.84,5800.0,24.1416,24.1763,24.1416,24.1676,5800.0
2005-06-09 14:45:00,27.85,27.85,27.81,27.83,13700.0,24.1763,24.1763,24.1416,24.1589,13700.0
2005-06-09 14:50:00,27.83,27.89,27.82,27.89,9800.0,24.1589,24.211,24.1503,24.211,9800.0
2005-06-09 14:55:00,27.9,27.98,27.89,27.98,14900.0,24.2197,24.2892,24.211,24.2892,14900.0
2005-06-09 15:00:00,27.98,28.02,27.98,28.01,22000.0,24.2892,24.3239,24.2892,24.3152,22000.0
2005-06-09 15:05:00,28.01,28.01,27.94,27.94,11400.0,24.3152,24.3152,24.2544,24.2544,11400.0
2005-06-09 15:10:00,27.94,27.95,27.89,27.89,15500.0,24.2544,24.2631,24.211,24.211,15500.0
2005-06-09 15:15:00,27.89,27.91,27.88,27.89,13600.0,24.211,24.2284,24.2023,24.211,13600.0
2005-06-09 15:20:00,27.9,28.0,27.9,27.98,15500.0,24.2197,24.3065,24.2197,24.2892,15500.0
2005-06-09 15:25:00,27.98,27.99,27.92,27.92,10200.0,24.2892,24.2978,24.2371,24.2371,10200.0
2005-06-09 15:30:00,27.92,27.96,27.89,27.89,15200.0,24.2371,24.2718,24.211,24.211,15200.0
2005-06-09 15:35:00,27.88,27.9,27.87,27.88,18700.0,24.2023,24.2197,24.1937,24.2023,18700.0
2005-06-09 15:40:00,27.88,27.91,27.88,27.88,11800.0,24.2023,24.2284,24.2023,24.2023,11800.0
2005-06-09 15:45:00,27.89,27.92,27.88,27.88,11200.0,24.211,24.2371,24.2023,24.2023,11200.0
2005-06-09 15:50:00,27.87,27.95,27.87,27.95,19300.0,24.1937,24.2631,24.1937,24.2631,19300.0
2005-06-09 15:55:00,27.95,28.02,27.95,28.02,31400.0,24.2631,24.3239,24.2631,24.3239,31400.0
2005-06-10 09:30:00,28.23,28.24,28.12,28.12,19800.0,24.5062,24.5149,24.4107,24.4107,19800.0
2005-06-10 09:35:00,28.19,28.19,28.03,28.06,5300.0,24.4715,24.4715,24.3326,24.3586,5300.0
2005-06-10 09:40:00,28.06,28.2,28.06,28.2,6500.0,24.3586,24.4801,24.3586,24.4801,6500.0
2005-06-10 09:45:00,28.17,28.17,28.08,28.16,5600.0,24.4541,24.4541,24.376,24.4454,5600.0
2005-06-10 09:50:00,28.16,28.18,28.12,28.12,6000.0,24.4454,24.4628,24.4107,24.4107,6000.0
2005-06-10 09:55:00,28.15,28.21,28.12,28.21,9800.0,24.4367,24.4888,24.4107,24.4888,9800.0
2005-06-10 10:00:00,28.21,28.21,28.15,28.2,7400.0,24.4888,24.4888,24.4367,24.4801,7400.0
2005-06-10 10:05:00,28.21,28.21,28.18,28.18,2600.0,24.4888,24.4888,24.4628,24.4628,2600.0
2005-06-10 10:10:00,28.18,28.21,28.18,28.19,10100.0,24.4628,24.4888,24.4628,24.4715,10100.0
2005-06-10 10:15:00,28.19,28.19,28.16,28.18,6300.0,24.4715,24.4715,24.4454,24.4628,6300.0
2005-06-10 10:20:00,28.16,28.18,28.14,28.16,8200.0,24.4454,24.4628,24.428,24.4454,8200.0
2005-06-10 10:25:00,28.16,28.18,28.15,28.15,7400.0,24.4454,24.4628,24.4367,24.4367,7400.0
2005-06-10 10:30:00,28.15,28.19,28.13,28.18,7300.0,24.4367,24.4715,24.4194,24.4628,7300.0
2005-06-10 10:35:00,28.18,28.18,28.15,28.15,1800.0,24.4628,24.4628,24.4367,24.4367,1800.0
2005-06-10 10:40:00,28.17,28.18,28.15,28.16,3200.0,24.4541,24.4628,24.4367,24.4454,3200.0
2005-06-10 10:45:00,28.16,28.16,28.14,28.15,3700.0,24.4454,24.4454,24.428,24.4367,3700.0
2005-06-10 10:50:00,28.14,28.15,28.12,28.13,14400.0,24.428,24.4367,24.4107,24.4194,14400.0
2005-06-10 10:55:00,28.13,28.13,28.12,28.13,7000.0,24.4194,24.4194,24.4107,24.4194,7000.0
2005-06-10 11:00:00,28.14,28.2,28.11,28.13,12300.0,24.428,24.4801,24.402,24.4194,12300.0
2005-06-10 11:05:00,28.13,28.15,28.13,28.13,1500.0,24.4194,24.4367,24.4194,24.4194,1500.0
2005-06-10 11:10:00,28.13,28.15,28.13,28.15,900.0,24.4194,24.4367,24.4194,24.4367,900.0
2005-06-10 11:15:00,28.15,28.2,28.14,28.2,2900.0,24.4367,24.4801,24.428,24.4801,2900.0
2005-06-10 11:20:00,28.19,28.2,28.14,28.15,4000.0,24.4715,24.4801,24.428,24.4367,4000.0
2005-06-10 11:25:00,28.17,28.19,28.16,28.17,3500.0,24.4541,24.4715,24.4454,24.4541,3500.0
2005-06-10 11:30:00,28.18,28.18,28.14,28.14,4200.0,24.4628,24.4628,24.428,24.428,4200.0
2005-06-10 11:35:00,28.12,28.16,28.12,28.15,4900.0,24.4107,24.4454,24.4107,24.4367,4900.0
2005-06-10 11:40:00,28.16,28.16,28.13,28.13,3200.0,24.4454,24.4454,24.4194,24.4194,3200.0
2005-06-10 11:45:00,28.14,28.14,28.08,28.08,10400.0,24.428,24.428,24.376,24.376,10400.0
2005-06-10 11:50:00,28.08,28.1,28.06,28.1,12900.0,24.376,24.3933,24.3586,24.3933,12900.0
2005-06-10 11:55:00,28.1,28.1,28.0,28.04,7500.0,24.3933,24.3933,24.3065,24.3412,7500.0
2005-06-10 12:00:00,28.03,28.05,28.02,28.04,1600.0,24.3326,24.3499,24.3239,24.3412,1600.0
2005-06-10 12:05:00,28.05,28.08,28.02,28.02,5800.0,24.3499,24.376,24.3239,24.3239,5800.0
2005-06-10 12:10:00,28.02,28.09,28.0,28.08,10800.0,24.3239,24.3846,24.3065,24.376,10800.0
2005-06-10 12:15:00,28.09,28.09,28.0,28.03,8800.0,24.3846,24.3846,24.3065,24.3326,8800.0
2005-06-10 12:20:00,28.02,28.02,28.0,28.0,22100.0,24.3239,24.3239,24.3065,24.3065,22100.0
2005-06-10 12:25:00,28.01,28.02,27.97,28.0,5600.0,24.3152,24.3239,24.2805,24.3065,5600.0
2005-06-10 12:30:00,28.01,28.04,28.0,28.03,2400.0,24.3152,24.3412,24.3065,24.3326,2400.0
2005-06-10 12:35:00,28.02,28.04,28.0,28.0,9200.0,24.3239,24.3412,24.3065,24.3065,9200.0
2005-06-10 12:40:00,27.99,28.04,27.99,28.02,6600.0,24.2978,24.3412,24.2978,24.3239,6600.0
2005-06-10 12:45:00,28.01,28.12,28.0,28.08,4500.0,24.3152,24.4107,24.3065,24.376,4500.0
2005-06-10 12:50:00,28.08,28.08,28.05,28.05,4900.0,24.376,24.376,24.3499,24.3499,4900.0
2005-06-10 12:55:00,28.04,28.07,28.03,28.05,3700.0,24.3412,24.3673,24.3326,24.3499,3700.0
2005-06-10 13:00:00,28.05,28.06,28.03,28.05,2600.0,24.3499,24.3586,24.3326,24.3499,2600.0
2005-06-10 13:05:00,28.05,28.12,28.05,28.11,6500.0,24.3499,24.4107,24.3499,24.402,6500.0
2005-06-10 13:10:00,28.11,28.18,28.11,28.17,6100.0,24.402,24.4628,24.402,24.4541,6100.0
2005-06-10 13:15:00,28.16,28.18,28.15,28.15,4700.0,24.4454,24.4628,24.4367,24.4367,4700.0
2005-06-10 13:20:00,28.16,28.16,28.13,28.14,3200.0,24.4454,24.4454,24.4194,24.428,3200.0
2005-06-10 13:25:00,28.13,28.13,28.09,28.1,4400.0,24.4194,24.4194,24.3846,24.3933,4400.0
2005-06-10 13:30:00,28.1,28.1,28.1,28.1,4700.0,24.3933,24.3933,24.3933,24.3933,4700.0
2005-06-10 13:35:00,28.1,28.1,28.09,28.09,5800.0,24.3933,24.3933,24.3846,24.3846,5800.0
2005-06-10 13:40:00,28.09,28.1,28.06,28.1,9700.0,24.3846,24.3933,24.3586,24.3933,9700.0
2005-06-10 13:45:00,28.1,28.1,28.08,28.08,3500.0,24.3933,24.3933,24.376,24.376,3500.0
2005-06-10 13:50:00,28.08,28.08,28.04,28.04,3700.0,24.376,24.376,24.3412,24.3412,3700.0
2005-06-10 13:55:00,28.04,28.07,28.04,28.07,2200.0,24.3412,24.3673,24.3412,24.3673,2200.0
2005-06-10 14:00:00,28.07,28.1,28.03,28.04,5800.0,24.3673,24.3933,24.3326,24.3412,5800.0
2005-06-10 14:05:00,28.03,28.06,27.99,28.0,3800.0,24.3326,24.3586,24.2978,24.3065,3800.0
2005-06-10 14:10:00,28.01,28.08,28.01,28.08,4300.0,24.3152,24.376,24.3152,24.376,4300.0
2005-06-10 14:15:00,28.08,28.1,28.08,28.09,10200.0,24.376,24.3933,24.376,24.3846,10200.0
2005-06-10 14:20:00,28.09,28.1,28.07,28.07,6100.0,24.3846,24.3933,24.3673,24.3673,6100.0
2005-06-10 14:25:00,28.08,28.08,28.04,28.05,3700.0,24.376,24.376,24.3412,24.3499,3700.0
2005-06-10 14:30:00,28.06,28.07,28.06,28.07,4300.0,24.3586,24.3673,24.3586,24.3673,4300.0
2005-06-10 14:35:00,28.08,28.09,28.03,28.03,7500.0,24.376,24.3846,24.3326,24.3326,7500.0
2005-06-10 14:40:00,28.04,28.04,28.01,28.01,6500.0,24.3412,24.3412,24.3152,24.3152,6500.0
2005-06-10 14:45:00,28.01,28.05,28.01,28.05,14300.0,24.3152,24.3499,24.3152,24.3499,14300.0
2005-06-10 14:50:00,28.05,28.09,28.03,28.07,12700.0,24.3499,24.3846,24.3326,24.3673,12700.0
2005-06-10 14:55:00,28.07,28.09,28.07,28.08,11400.0,24.3673,24.3846,24.3673,24.376,11400.0
2005-06-10 15:00:00,28.09,28.15,28.09,28.14,10100.0,24.3846,24.4367,24.3846,24.428,10100.0
2005-06-10 15:05:00,28.15,28.2,28.14,28.18,10100.0,24.4367,24.4801,24.428,24.4628,10100.0
2005-06-10 15:10:00,28.17,28.17,28.1,28.11,51000.0,24.4541,24.4541,24.3933,24.402,51000.0
2005-06-10 15:15:00,28.13,28.14,28.12,28.14,9200.0,24.4194,24.428,24.4107,24.428,9200.0
2005-06-10 15:20:00,28.14,28.14,28.11,28.13,14400.0,24.428,24.428,24.402,24.4194,14400.0
2005-06-10 15:25:00,28.13,28.15,28.13,28.14,10900.0,24.4194,24.4367,24.4194,24.428,10900.0
2005-06-10 15:30:00,28.14,28.14,28.12,28.12,10000.0,24.428,24.428,24.4107,24.4107,10000.0
2005-06-10 15:35:00,28.11,28.12,28.08,28.08,9800.0,24.402,24.4107,24.376,24.376,9800.0
2005-06-10 15:40:00,28.07,28.08,28.06,28.08,7100.0,24.3673,24.376,24.3586,24.376,7100.0
2005-06-10 15:45:00,28.08,28.14,28.06,28.08,100300.0,24.376,24.428,24.3586,24.376,100300.0
2005-06-10 15:50:00,28.09,28.1,28.07,28.08,21300.0,24.3846,24.3933,24.3673,24.376,21300.0
2005-06-10 15:55:00,28.07,28.09,28.06,28.06,15400.0,24.3673,24.3846,24.3586,24.3586,15400.0
2005-06-13 09:30:00,27.88,27.88,27.7,27.7,7700.0,24.2023,24.2023,24.0461,24.0461,7700.0
2005-06-13 09:35:00,27.76,27.85,27.76,27.78,5600.0,24.0982,24.1763,24.0982,24.1155,5600.0
2005-06-13 09:40:00,27.82,27.85,27.76,27.77,4400.0,24.1503,24.1763,24.0982,24.1069,4400.0
2005-06-13 09:45:00,27.75,27.92,27.75,27.91,3300.0,24.0895,24.2371,24.0895,24.2284,3300.0
2005-06-13 09:50:00,27.93,27.99,27.93,27.97,4700.0,24.2458,24.2978,24.2458,24.2805,4700.0
2005-06-13 09:55:00,27.96,27.99,27.93,27.94,4300.0,24.2718,24.2978,24.2458,24.2544,4300.0
2005-06-13 10:00:00,27.94,27.94,27.89,27.9,4600.0,24.2544,24.2544,24.211,24.2197,4600.0
2005-06-13 10:05:00,27.93,27.96,27.89,27.96,5000.0,24.2458,24.2718,24.211,24.2718,5000.0
2005-06-13 10:10:00,27.96,28.01,27.94,27.95,4400.0,24.2718,24.3152,24.2544,24.2631,4400.0
2005-06-13 10:15:00,27.95,28.0,27.95,27.98,3700.0,24.2631,24.3065,24.2631,24.2892,3700.0
2005-06-13 10:20:00,27.96,27.99,27.95,27.96,6200.0,24.2718,24.2978,24.2631,24.2718,6200.0
2005-06-13 10:25:00,27.97,27.97,27.9,27.92,9800.0,24.2805,24.2805,24.2197,24.2371,9800.0
2005-06-13 10:30:00,27.92,27.96,27.91,27.91,12800.0,24.2371,24.2718,24.2284,24.2284,12800.0
2005-06-13 10:35:00,27.92,28.04,27.91,28.03,11400.0,24.2371,24.3412,24.2284,24.3326,11400.0
2005-06-13 10:40:00,28.03,28.05,28.0,28.05,6600.0,24.3326,24.3499,24.3065,24.3499,6600.0
2005-06-13 10:45:00,28.07,28.12,28.06,28.08,3500.0,24.3673,24.4107,24.3586,24.376,3500.0
2005-06-13 10:50:00,28.11,28.11,28.08,28.09,4100.0,24.402,24.402,24.376,24.3846,4100.0
2005-06-13 10:55:00,28.08,28.12,28.07,28.08,3800.0,24.376,24.4107,24.3673,24.376,3800.0
2005-06-13 11:00:00,28.09,28.15,28.09,28.14,8600.0,24.3846,24.4367,24.3846,24.428,8600.0
2005-06-13 11:05:00,28.18,28.19,28.15,28.17,9100.0,24.4628,24.4715,24.4367,24.4541,9100.0
2005-06-13 11:10:00,28.17,28.17,28.13,28.13,6500.0,24.4541,24.4541,24.4194,24.4194,6500.0
2005-06-13 11:15:00,28.15,28.17,28.14,28.17,4000.0,24.4367,24.4541,24.428,24.4541,4000.0
2005-06-13 11:20:00,28.18,28.2,28.15,28.17,6700.0,24.4628,24.4801,24.4367,24.4541,6700.0
2005-06-13 11:25:00,28.17,28.19,28.16,28.19,6200.0,24.4541,24.4715,24.4454,24.4715,6200.0
2005-06-13 11:30:00,28.18,28.19,28.18,28.19,7800.0,24.4628,24.4715,24.4628,24.4715,7800.0
2005-06-13 11:35:00,28.18,28.19,28.18,28.18,3600.0,24.4628,24.4715,24.4628,24.4628,3600.0
2005-06-13 11:40:00,28.17,28.2,28.17,28.19,9900.0,24.4541,24.4801,24.4541,24.4715,9900.0
2005-06-13 11:45:00,28.19,28.32,28.17,28.32,31100.0,24.4715,24.5843,24.4541,24.5843,31100.0
2005-06-13 11:50:00,28.3,28.34,28.28,28.29,5800.0,24.5669,24.6017,24.5496,24.5583,5800.0
2005-06-13 11:55:00,28.29,28.29,28.2,28.2,6800.0,24.5583,24.5583,24.4801,24.4801,6800.0
2005-06-13 12:00:00,28.2,28.2,28.17,28.18,4600.0,24.4801,24.4801,24.4541,24.4628,4600.0
2005-06-13 12:05:00,28.19,28.21,28.19,28.2,6400.0,24.4715,24.4888,24.4715,24.4801,6400.0
2005-06-13 12:10:00,28.2,28.29,28.2,28.28,4800.0,24.4801,24.5583,24.4801,24.5496,4800.0
2005-06-13 12:15:00,28.27,28.28,28.23,28.28,8200.0,24.5409,24.5496,24.5062,24.5496,8200.0
2005-06-13 12:20:00,28.32,28.33,28.27,28.27,9600.0,24.5843,24.593,24.5409,24.5409,9600.0
2005-06-13 12:25:00,28.26,28.29,28.22,28.29,9000.0,24.5322,24.5583,24.4975,24.5583,9000.0
2005-06-13 12:30:00,28.27,28.28,28.26,28.27,21300.0,24.5409,24.5496,24.5322,24.5409,21300.0
2005-06-13 12:35:00,28.27,28.27,28.23,28.23,3500.0,24.5409,24.5409,24.5062,24.5062,3500.0
2005-06-13 12:40:00,28.25,28.25,28.17,28.19,5900.0,24.5235,24.5235,24.4541,24.4715,5900.0
2005-06-13 12:45:00,28.2,28.27,28.2,28.24,28000.0,24.4801,24.5409,24.4801,24.5149,28000.0
2005-06-13 12:50:00,28.24,28.27,28.22,28.27,5600.0,24.5149,24.5409,24.4975,24.5409,5600.0
2005-06-13 12:55:00,28.29,28.32,28.26,28.26,4900.0,24.5583,24.5843,24.5322,24.5322,4900.0
2005-06-13 13:00:00,28.26,28.28,28.26,28.26,26300.0,24.5322,24.5496,24.5322,24.5322,26300.0
2005-06-13 13:05:00,28.25,28.29,28.25,28.25,4700.0,24.5235,24.5583,24.5235,24.5235,4700.0
2005-06-13 13:10:00,28.25,28.26,28.22,28.22,4200.0,24.5235,24.5322,24.4975,24.4975,4200.0
2005-06-13 13:15:00,28.24,28.26,28.23,28.25,45700.0,24.5149,24.5322,24.5062,24.5235,45700.0
2005-06-13 13:20:00,28.25,28.3,28.25,28.3,2000.0,24.5235,24.5669,24.5235,24.5669,2000.0
2005-06-13 13:25:00,28.29,28.33,28.29,28.3,3900.0,24.5583,24.593,24.5583,24.5669,3900.0
2005-06-13 13:30:00,28.31,28.31,28.28,28.28,3500.0,24.5756,24.5756,24.5496,24.5496,3500.0
2005-06-13 13:35:00,28.28,28.3,28.25,28.25,5200.0,24.5496,24.5669,24.5235,24.5235,5200.0
2005-06-13 13:40:00,28.24,28.25,28.22,28.22,2600.0,24.5149,24.5235,24.4975,24.4975,2600.0
2005-06-13 13:45:00,28.23,28.28,28.23,28.27,4000.0,24.5062,24.5496,24.5062,24.5409,4000.0
2005-06-13 13:50:00,28.28,28.29,28.25,28.25,6400.0,24.5496,24.5583,24.5235,24.5235,6400.0
2005-06-13 13:55:00,28.27,28.27,28.2,28.21,6900.0,24.5409,24.5409,24.4801,24.4888,6900.0
2005-06-13 14:00:00,28.21,28.25,28.21,28.21,6500.0,24.4888,24.5235,24.4888,24.4888,6500.0
2005-06-13 14:05:00,28.22,28.3,28.22,28.24,7300.0,24.4975,24.5669,24.4975,24.5149,7300.0
2005-06-13 14:10:00,28.26,28.27,28.21,28.21,6500.0,24.5322,24.5409,24.4888,24.4888,6500.0
2005-06-13 14:15:00,28.21,28.23,28.19,28.19,7600.0,24.4888,24.5062,24.4715,24.4715,7600.0
2005-06-13 14:20:00,28.2,28.24,28.18,28.22,3900.0,24.4801,24.5149,24.4628,24.4975,3900.0
2005-06-13 14:25:00,28.24,28.24,28.2,28.2,3800.0,24.5149,24.5149,24.4801,24.4801,3800.0
2005-06-13 14:30:00,28.21,28.23,28.19,28.22,5900.0,24.4888,24.5062,24.4715,24.4975,5900.0
2005-06-13 14:35:00,28.21,28.28,28.21,28.24,10000.0,24.4888,24.5496,24.4888,24.5149,10000.0
2005-06-13 14:40:00,28.24,28.31,28.24,28.28,9600.0,24.5149,24.5756,24.5149,24.5496,9600.0
2005-06-13 14:45:00,28.27,28.27,28.18,28.18,12800.0,24.5409,24.5409,24.4628,24.4628,12800.0
2005-06-13 14:50:00,28.2,28.26,28.2,28.22,16300.0,24.4801,24.5322,24.4801,24.4975,16300.0
2005-06-13 14:55:00,28.21,28.29,28.2,28.23,8200.0,24.4888,24.5583,24.4801,24.5062,8200.0
2005-06-13 15:00:00,28.24,28.26,28.22,28.22,10300.0,24.5149,24.5322,24.4975,24.4975,10300.0
2005-06-13 15:05:00,28.22,28.25,28.19,28.25,12200.0,24.4975,24.5235,24.4715,24.5235,12200.0
2005-06-13 15:10:00,28.25,28.27,28.22,28.22,12800.0,24.5235,24.5409,24.4975,24.4975,12800.0
2005-06-13 15:15:00,28.24,28.26,28.21,28.21,9400.0,24.5149,24.5322,24.4888,24.4888,9400.0
2005-06-13 15:20:00,28.21,28.26,28.17,28.2,32500.0,24.4888,24.5322,24.4541,24.4801,32500.0
2005-06-13 15:25:00,28.18,28.2,28.15,28.2,15400.0,24.4628,24.4801,24.4367,24.4801,15400.0
2005-06-13 15:30:00,28.2,28.21,28.19,28.2,11000.0,24.4801,24.4888,24.4715,24.4801,11000.0
2005-06-13 15:35:00,28.21,28.21,28.18,28.21,16400.0,24.4888,24.4888,24.4628,24.4888,16400.0
2005-06-13 15:40:00,28.21,28.25,28.21,28.23,20100.0,24.4888,24.5235,24.4888,24.5062,20100.0
2005-06-13 15:45:00,28.24,28.27,28.22,28.27,26300.0,24.5149,24.5409,24.4975,24.5409,26300.0
2005-06-13 15:50:00,28.27,28.28,28.2,28.21,26300.0,24.5409,24.5496,24.4801,24.4888,26300.0
2005-06-13 15:55:00,28.22,28.28,28.2,28.22,44700.0,24.4975,24.5496,24.4801,24.4975,44700.0
2005-06-14 09:30:00,28.22,28.25,28.2,28.23,15100.0,24.4975,24.5235,24.4801,24.5062,15100.0
2005-06-14 09:35:00,28.22,28.35,28.2,28.33,8100.0,24.4975,24.6103,24.4801,24.593,8100.0
2005-06-14 09:40:00,28.35,28.35,28.26,28.29,4800.0,24.6103,24.6103,24.5322,24.5583,4800.0
2005-06-14 09:45:00,28.29,28.29,28.24,28.25,15400.0,24.5583,24.5583,24.5149,24.5235,15400.0
2005-06-14 09:50:00,28.25,28.25,28.15,28.15,8300.0,24.5235,24.5235,24.4367,24.4367,8300.0
2005-06-14 09:55:00,28.18,28.25,28.17,28.24,2900.0,24.4628,24.5235,24.4541,24.5149,2900.0
2005-06-14 10:00:00,28.23,28.27,28.23,28.25,10500.0,24.5062,24.5409,24.5062,24.5235,10500.0
2005-06-14 10:05:00,28.26,28.26,28.23,28.25,5400.0,24.5322,24.5322,24.5062,24.5235,5400.0
2005-06-14 10:10:00,28.25,28.29,28.25,28.29,10800.0,24.5235,24.5583,24.5235,24.5583,10800.0
2005-06-14 10:15:00,28.24,28.27,28.23,28.27,7200.0,24.5149,24.5409,24.5062,24.5409,7200.0
2005-06-14 10:20:00,28.26,28.26,28.2,28.22,9700.0,24.5322,24.5322,24.4801,24.4975,9700.0
2005-06-14 10:25:00,28.22,28.25,28.22,28.22,5000.0,24.4975,24.5235,24.4975,24.4975,5000.0
2005-06-14 10:30:00,28.21,28.27,28.21,28.23,8200.0,24.4888,24.5409,24.4888,24.5062,8200.0
2005-06-14 10:35:00,28.21,28.24,28.21,28.24,4500.0,24.4888,24.5149,24.4888,24.5149,4500.0
2005-06-14 10:40:00,28.24,28.25,28.23,28.24,15200.0,24.5149,24.5235,24.5062,24.5149,15200.0
2005-06-14 10:45:00,28.25,28.26,28.24,28.25,6700.0,24.5235,24.5322,24.5149,24.5235,6700.0
2005-06-14 10:50:00,28.26,28.26,28.25,28.25,5500.0,24.5322,24.5322,24.5235,24.5235,5500.0
2005-06-14 10:55:00,28.25,28.26,28.23,28.24,10800.0,24.5235,24.5322,24.5062,24.5149,10800.0
2005-06-14 11:00:00,28.24,28.26,28.22,28.25,4800.0,24.5149,24.5322,24.4975,24.5235,4800.0
2005-06-14 11:05:00,28.25,28.27,28.24,28.24,4200.0,24.5235,24.5409,24.5149,24.5149,4200.0
2005-06-14 11:10:00,28.24,28.24,28.2,28.2,12100.0,24.5149,24.5149,24.4801,24.4801,12100.0
2005-06-14 11:15:00,28.21,28.22,28.2,28.21,3400.0,24.4888,24.4975,24.4801,24.4888,3400.0
2005-06-14 11:20:00,28.21,28.23,28.2,28.21,14100.0,24.4888,24.5062,24.4801,24.4888,14100.0
2005-06-14 11:25:00,28.21,28.24,28.2,28.24,3600.0,24.4888,24.5149,24.4801,24.5149,3600.0
2005-06-14 11:30:00,28.24,28.26,28.22,28.22,11600.0,24.5149,24.5322,24.4975,24.4975,11600.0
2005-06-14 11:35:00,28.21,28.22,28.2,28.22,6100.0,24.4888,24.4975,24.4801,24.4975,6100.0
2005-06-14 11:40:00,28.21,28.21,28.19,28.2,6600.0,24.4888,24.4888,24.4715,24.4801,6600.0
2005-06-14 11:45:00,28.2,28.21,28.18,28.21,5500.0,24.4801,24.4888,24.4628,24.4888,5500.0
2005-06-14 11:50:00,28.2,28.21,28.18,28.18,11300.0,24.4801,24.4888,24.4628,24.4628,11300.0
2005-06-14 11:55:00,28.19,28.19,28.17,28.17,10000.0,24.4715,24.4715,24.4541,24.4541,10000.0
2005-06-14 12:00:00,28.17,28.18,28.16,28.17,2900.0,24.4541,24.4628,24.4454,24.4541,2900.0
2005-06-14 12:05:00,28.16,28.16,28.14,28.15,6900.0,24.4454,24.4454,24.428,24.4367,6900.0
2005-06-14 12:10:00,28.14,28.16,28.14,28.15,4100.0,24.428,24.4454,24.428,24.4367,4100.0
2005-06-14 12:15:00,28.16,28.18,28.16,28.18,6000.0,24.4454,24.4628,24.4454,24.4628,6000.0
2005-06-14 12:20:00,28.17,28.17,28.14,28.14,6300.0,24.4541,24.4541,24.428,24.428,6300.0
2005-06-14 12:25:00,28.14,28.15,28.13,28.13,4200.0,24.428,24.4367,24.4194,24.4194,4200.0
2005-06-14 12:30:00,28.13,28.18,28.13,28.17,9300.0,24.4194,24.4628,24.4194,24.4541,9300.0
2005-06-14 12:35:00,28.16,28.17,28.14,28.14,5100.0,24.4454,24.4541,24.428,24.428,5100.0
2005-06-14 12:40:00,28.14,28.14,28.11,28.11,8800.0,24.428,24.428,24.402,24.402,8800.0
2005-06-14 12:45:00,28.11,28.17,28.11,28.17,10900.0,24.402,24.4541,24.402,24.4541,10900.0
2005-06-14 12:50:00,28.18,28.19,28.17,28.17,9600.0,24.4628,24.4715,24.4541,24.4541,9600.0
2005-06-14 12:55:00,28.16,28.16,28.13,28.13,5800.0,24.4454,24.4454,24.4194,24.4194,5800.0
2005-06-14 13:00:00,28.13,28.13,28.04,28.04,7100.0,24.4194,24.4194,24.3412,24.3412,7100.0
2005-06-14 13:05:00,28.04,28.05,28.03,28.03,4700.0,24.3412,24.3499,24.3326,24.3326,4700.0
2005-06-14 13:10:00,28.02,28.02,27.98,27.98,11400.0,24.3239,24.3239,24.2892,24.2892,11400.0
2005-06-14 13:15:00,27.99,27.99,27.96,27.96,3500.0,24.2978,24.2978,24.2718,24.2718,3500.0
2005-06-14 13:20:00,27.96,28.04,27.96,28.04,11900.0,24.2718,24.3412,24.2718,24.3412,11900.0
2005-06-14 13:25:00,28.03,28.04,27.99,28.01,6800.0,24.3326,24.3412,24.2978,24.3152,6800.0
2005-06-14 13:30:00,28.0,28.03,28.0,28.03,6300.0,24.3065,24.3326,24.3065,24.3326,6300.0
2005-06-14 13:35:00,28.05,28.06,28.02,28.03,8000.0,24.3499,24.3586,24.3239,24.3326,8000.0
2005-06-14 13:40:00,28.03,28.05,28.03,28.05,5600.0,24.3326,24.3499,24.3326,24.3499,5600.0
2005-06-14 13:45:00,28.05,28.13,28.04,28.11,15700.0,24.3499,24.4194,24.3412,24.402,15700.0
2005-06-14 13:50:00,28.11,28.11,28.05,28.05,11000.0,24.402,24.402,24.3499,24.3499,11000.0
2005-06-14 13:55:00,28.07,28.1,28.05,28.09,6600.0,24.3673,24.3933,24.3499,24.3846,6600.0
2005-06-14 14:00:00,28.09,28.15,28.09,28.12,18000.0,24.3846,24.4367,24.3846,24.4107,18000.0
2005-06-14 14:05:00,28.11,28.11,28.05,28.05,8300.0,24.402,24.402,24.3499,24.3499,8300.0
2005-06-14 14:10:00,28.05,28.05,28.0,28.0,3400.0,24.3499,24.3499,24.3065,24.3065,3400.0
2005-06-14 14:15:00,28.01,28.02,28.01,28.02,6500.0,24.3152,24.3239,24.3152,24.3239,6500.0
2005-06-14 14:20:00,28.02,28.04,27.99,27.99,5200.0,24.3239,24.3412,24.2978,24.2978,5200.0
2005-06-14 14:25:00,27.98,28.0,27.91,27.98,13500.0,24.2892,24.3065,24.2284,24.2892,13500.0
2005-06-14 14:30:00,27.98,28.02,27.97,28.02,14700.0,24.2892,24.3239,24.2805,24.3239,14700.0
2005-06-14 14:35:00,28.02,28.05,28.02,28.02,4300.0,24.3239,24.3499,24.3239,24.3239,4300.0
2005-06-14 14:40:00,28.02,28.02,27.97,27.97,11500.0,24.3239,24.3239,24.2805,24.2805,11500.0
2005-06-14 14:45:00,27.98,28.0,27.94,27.99,12100.0,24.2892,24.3065,24.2544,24.2978,12100.0
2005-06-14 14:50:00,27.98,27.99,27.94,27.95,15100.0,24.2892,24.2978,24.2544,24.2631,15100.0
2005-06-14 14:55:00,27.95,27.98,27.95,27.97,9600.0,24.2631,24.2892,24.2631,24.2805,9600.0
2005-06-14 15:00:00,27.96,27.96,27.94,27.94,10100.0,24.2718,24.2718,24.2544,24.2544,10100.0
2005-06-14 15:05:00,27.94,27.97,27.94,27.94,11900.0,24.2544,24.2805,24.2544,24.2544,11900.0
2005-06-14 15:10:00,27.95,27.96,27.94,27.95,11200.0,24.2631,24.2718,24.2544,24.2631,11200.0
2005-06-14 15:15:00,27.94,27.96,27.93,27.96,22800.0,24.2544,24.2718,24.2458,24.2718,22800.0
2005-06-14 15:20:00,27.95,27.96,27.95,27.96,10100.0,24.2631,24.2718,24.2631,24.2718,10100.0
2005-06-14 15:25:00,27.96,27.98,27.95,27.95,12900.0,24.2718,24.2892,24.2631,24.2631,12900.0
2005-06-14 15:30:00,27.95,27.97,27.95,27.96,20500.0,24.2631,24.2805,24.2631,24.2718,20500.0
2005-06-14 15:35:00,27.96,27.98,27.95,27.96,11800.0,24.2718,24.2892,24.2631,24.2718,11800.0
2005-06-14 15:40:00,27.96,27.97,27.94,27.95,18200.0,24.2718,24.2805,24.2544,24.2631,18200.0
2005-06-14 15:45:00,27.95,27.95,27.93,27.95,48700.0,24.2631,24.2631,24.2458,24.2631,48700.0
2005-06-14 15:50:00,27.96,28.0,27.95,27.95,47000.0,24.2718,24.3065,24.2631,24.2631,47000.0
2005-06-14 15:55:00,27.95,27.99,27.95,27.99,27900.0,24.2631,24.2978,24.2631,24.2978,27900.0
2005-06-15 09:35:00,28.27,28.27,28.12,28.14,25600.0,24.5409,24.5409,24.4107,24.428,25600.0
2005-06-15 09:40:00,28.25,28.25,28.14,28.15,14700.0,24.5235,24.5235,24.428,24.4367,14700.0
2005-06-15 09:45:00,28.15,28.21,28.07,28.07,8000.0,24.4367,24.4888,24.3673,24.3673,8000.0
2005-06-15 09:50:00,28.06,28.06,27.92,27.93,37700.0,24.3586,24.3586,24.2371,24.2458,37700.0
2005-06-15 09:55:00,27.92,28.08,27.92,28.01,5400.0,24.2371,24.376,24.2371,24.3152,5400.0
2005-06-15 10:00:00,28.03,28.03,27.96,27.97,5300.0,24.3326,24.3326,24.2718,24.2805,5300.0
2005-06-15 10:05:00,27.96,27.96,27.88,27.89,6300.0,24.2718,24.2718,24.2023,24.211,6300.0
2005-06-15 10:10:00,27.88,27.91,27.83,27.85,6100.0,24.2023,24.2284,24.1589,24.1763,6100.0
2005-06-15 10:15:00,27.82,27.83,27.75,27.75,30300.0,24.1503,24.1589,24.0895,24.0895,30300.0
2005-06-15 10:20:00,27.74,27.74,27.68,27.69,9800.0,24.0808,24.0808,24.0287,24.0374,9800.0
2005-06-15 10:25:00,27.67,27.82,27.67,27.82,3800.0,24.02,24.1503,24.02,24.1503,3800.0
2005-06-15 10:30:00,27.83,27.87,27.67,27.7,13500.0,24.1589,24.1937,24.02,24.0461,13500.0
2005-06-15 10:35:00,27.7,27.7,27.64,27.65,7500.0,24.0461,24.0461,23.994,24.0027,7500.0
2005-06-15 10:40:00,27.64,27.66,27.62,27.64,7000.0,23.994,24.0114,23.9766,23.994,7000.0
2005-06-15 10:45:00,27.65,27.71,27.63,27.65,8300.0,24.0027,24.0548,23.9853,24.0027,8300.0
2005-06-15 10:50:00,27.65,27.72,27.63,27.63,8500.0,24.0027,24.0635,23.9853,23.9853,8500.0
2005-06-15 10:55:00,27.64,27.67,27.61,27.67,5100.0,23.994,24.02,23.968,24.02,5100.0
2005-06-15 11:00:00,27.64,27.68,27.61,27.63,5100.0,23.994,24.0287,23.968,23.9853,5100.0
2005-06-15 11:05:00,27.64,27.65,27.61,27.65,6500.0,23.994,24.0027,23.968,24.0027,6500.0
2005-06-15 11:10:00,27.69,27.69,27.61,27.61,3900.0,24.0374,24.0374,23.968,23.968,3900.0
2005-06-15 11:15:00,27.6,27.61,27.59,27.59,7900.0,23.9593,23.968,23.9506,23.9506,7900.0
2005-06-15 11:20:00,27.6,27.67,27.6,27.63,6200.0,23.9593,24.02,23.9593,23.9853,6200.0
2005-06-15 11:25:00,27.63,27.64,27.58,27.58,4700.0,23.9853,23.994,23.9419,23.9419,4700.0
2005-06-15 11:30:00,27.58,27.62,27.58,27.59,2600.0,23.9419,23.9766,23.9419,23.9506,2600.0
2005-06-15 11:35:00,27.58,27.58,27.56,27.56,6300.0,23.9419,23.9419,23.9246,23.9246,6300.0
2005-06-15 11:40:00,27.56,27.62,27.56,27.57,5300.0,23.9246,23.9766,23.9246,23.9332,5300.0
2005-06-15 11:45:00,27.56,27.56,27.5,27.53,8400.0,23.9246,23.9246,23.8725,23.8985,8400.0
2005-06-15 11:50:00,27.49,27.5,27.45,27.46,9600.0,23.8638,23.8725,23.8291,23.8377,9600.0
2005-06-15 11:55:00,27.43,27.49,27.43,27.47,5400.0,23.8117,23.8638,23.8117,23.8464,5400.0
2005-06-15 12:00:00,27.47,27.5,27.45,27.5,5400.0,23.8464,23.8725,23.8291,23.8725,5400.0
2005-06-15 12:05:00,27.52,27.54,27.51,27.52,4900.0,23.8898,23.9072,23.8812,23.8898,4900.0
2005-06-15 12:10:00,27.51,27.54,27.5,27.51,4900.0,23.8812,23.9072,23.8725,23.8812,4900.0
2005-06-15 12:15:00,27.5,27.54,27.47,27.49,4000.0,23.8725,23.9072,23.8464,23.8638,4000.0
2005-06-15 12:20:00,27.5,27.54,27.49,27.49,3400.0,23.8725,23.9072,23.8638,23.8638,3400.0
2005-06-15 12:25:00,27.5,27.53,27.49,27.53,3800.0,23.8725,23.8985,23.8638,23.8985,3800.0
2005-06-15 12:30:00,27.54,27.55,27.53,27.55,6000.0,23.9072,23.9159,23.8985,23.9159,6000.0
2005-06-15 12:35:00,27.57,27.6,27.57,27.6,3800.0,23.9332,23.9593,23.9332,23.9593,3800.0
2005-06-15 12:40:00,27.57,27.59,27.54,27.56,3700.0,23.9332,23.9506,23.9072,23.9246,3700.0
2005-06-15 12:45:00,27.56,27.58,27.55,27.55,3100.0,23.9246,23.9419,23.9159,23.9159,3100.0
2005-06-15 12:50:00,27.55,27.6,27.51,27.56,4900.0,23.9159,23.9593,23.8812,23.9246,4900.0
2005-06-15 12:55:00,27.56,27.59,27.52,27.52,2600.0,23.9246,23.9506,23.8898,23.8898,2600.0
2005-06-15 13:00:00,27.55,27.59,27.55,27.59,4900.0,23.9159,23.9506,23.9159,23.9506,4900.0
2005-06-15 13:05:00,27.56,27.59,27.56,27.59,5200.0,23.9246,23.9506,23.9246,23.9506,5200.0
2005-06-15 13:10:00,27.59,27.59,27.56,27.59,3700.0,23.9506,23.9506,23.9246,23.9506,3700.0
2005-06-15 13:15:00,27.57,27.59,27.56,27.56,3200.0,23.9332,23.9506,23.9246,23.9246,3200.0
2005-06-15 13:20:00,27.56,27.56,27.48,27.51,10400.0,23.9246,23.9246,23.8551,23.8812,10400.0
2005-06-15 13:25:00,27.53,27.56,27.52,27.54,5100.0,23.8985,23.9246,23.8898,23.9072,5100.0
2005-06-15 13:30:00,27.54,27.59,27.53,27.57,8400.0,23.9072,23.9506,23.8985,23.9332,8400.0
2005-06-15 13:35:00,27.58,27.67,27.58,27.65,16200.0,23.9419,24.02,23.9419,24.0027,16200.0
2005-06-15 13:40:00,27.65,27.67,27.61,27.61,4600.0,24.0027,24.02,23.968,23.968,4600.0
2005-06-15 13:45:00,27.61,27.68,27.61,27.62,7500.0,23.968,24.0287,23.968,23.9766,7500.0
2005-06-15 13:50:00,27.63,27.68,27.63,27.63,4800.0,23.9853,24.0287,23.9853,23.9853,4800.0
2005-06-15 13:55:00,27.63,27.7,27.63,27.66,4300.0,23.9853,24.0461,23.9853,24.0114,4300.0
2005-06-15 14:00:00,27.65,27.68,27.65,27.66,4500.0,24.0027,24.0287,24.0027,24.0114,4500.0
2005-06-15 14:05:00,27.67,27.67,27.63,27.65,3200.0,24.02,24.02,23.9853,24.0027,3200.0
2005-06-15 14:10:00,27.62,27.63,27.57,27.57,5800.0,23.9766,23.9853,23.9332,23.9332,5800.0
2005-06-15 14:15:00,27.58,27.68,27.58,27.68,5300.0,23.9419,24.0287,23.9419,24.0287,5300.0
2005-06-15 14:20:00,27.67,27.67,27.6,27.61,5700.0,24.02,24.02,23.9593,23.968,5700.0
2005-06-15 14:25:00,27.61,27.64,27.61,27.63,4500.0,23.968,23.994,23.968,23.9853,4500.0
2005-06-15 14:30:00,27.63,27.63,27.57,27.62,8700.0,23.9853,23.9853,23.9332,23.9766,8700.0
2005-06-15 14:35:00,27.61,27.63,27.59,27.62,10600.0,23.968,23.9853,23.9506,23.9766,10600.0
2005-06-15 14:40:00,27.62,27.65,27.62,27.62,8500.0,23.9766,24.0027,23.9766,23.9766,8500.0
2005-06-15 14:45:00,27.63,27.65,27.62,27.63,7000.0,23.9853,24.0027,23.9766,23.9853,7000.0
2005-06-15 14:50:00,27.65,27.68,27.62,27.65,12100.0,24.0027,24.0287,23.9766,24.0027,12100.0
2005-06-15 14:55:00,27.65,27.72,27.64,27.68,12900.0,24.0027,24.0635,23.994,24.0287,12900.0
2005-06-15 15:00:00,27.68,27.7,27.65,27.65,21700.0,24.0287,24.0461,24.0027,24.0027,21700.0
2005-06-15 15:05:00,27.64,27.65,27.61,27.61,14000.0,23.994,24.0027,23.968,23.968,14000.0
2005-06-15 15:10:00,27.61,27.63,27.6,27.62,10900.0,23.968,23.9853,23.9593,23.9766,10900.0
2005-06-15 15:15:00,27.66,27.66,27.6,27.61,14800.0,24.0114,24.0114,23.9593,23.968,14800.0
2005-06-15 15:20:00,27.62,27.67,27.6,27.6,15400.0,23.9766,24.02,23.9593,23.9593,15400.0
2005-06-15 15:25:00,27.61,27.63,27.6,27.62,13600.0,23.968,23.9853,23.9593,23.9766,13600.0
2005-06-15 15:30:00,27.62,27.68,27.62,27.64,14600.0,23.9766,24.0287,23.9766,23.994,14600.0
2005-06-15 15:35:00,27.64,27.67,27.6,27.67,13100.0,23.994,24.02,23.9593,24.02,13100.0
2005-06-15 15:40:00,27.67,27.67,27.62,27.63,11300.0,24.02,24.02,23.9766,23.9853,11300.0
2005-06-15 15:45:00,27.63,27.63,27.59,27.6,15700.0,23.9853,23.9853,23.9506,23.9593,15700.0
2005-06-15 15:50:00,27.6,27.68,27.6,27.64,13700.0,23.9593,24.0287,23.9593,23.994,13700.0
2005-06-15 15:55:00,27.63,27.69,27.63,27.68,17000.0,23.9853,24.0374,23.9853,24.0287,17000.0
2005-06-16 09:30:00,27.8,27.89,27.8,27.85,11100.0,24.1329,24.211,24.1329,24.1763,11100.0
2005-06-16 09:35:00,27.86,27.89,27.8,27.87,6800.0,24.185,24.211,24.1329,24.1937,6800.0
2005-06-16 09:40:00,27.83,27.96,27.83,27.96,7600.0,24.1589,24.2718,24.1589,24.2718,7600.0
2005-06-16 09:45:00,27.96,28.01,27.92,27.92,35200.0,24.2718,24.3152,24.2371,24.2371,35200.0
2005-06-16 09:50:00,27.93,27.93,27.78,27.8,8400.0,24.2458,24.2458,24.1155,24.1329,8400.0
2005-06-16 09:55:00,27.79,27.88,27.79,27.88,1300.0,24.1242,24.2023,24.1242,24.2023,1300.0
2005-06-16 10:00:00,27.85,27.91,27.85,27.89,5200.0,24.1763,24.2284,24.1763,24.211,5200.0
2005-06-16 10:05:00,27.89,27.89,27.82,27.87,2100.0,24.211,24.211,24.1503,24.1937,2100.0
2005-06-16 10:10:00,27.82,27.88,27.74,27.82,10900.0,24.1503,24.2023,24.0808,24.1503,10900.0
2005-06-16 10:15:00,27.81,27.84,27.79,27.83,2400.0,24.1416,24.1676,24.1242,24.1589,2400.0
2005-06-16 10:20:00,27.79,27.81,27.75,27.75,1500.0,24.1242,24.1416,24.0895,24.0895,1500.0
2005-06-16 10:25:00,27.76,27.83,27.76,27.79,2500.0,24.0982,24.1589,24.0982,24.1242,2500.0
2005-06-16 10:30:00,27.84,27.85,27.8,27.8,2900.0,24.1676,24.1763,24.1329,24.1329,2900.0
2005-06-16 10:35:00,27.85,27.86,27.8,27.8,4000.0,24.1763,24.185,24.1329,24.1329,4000.0
2005-06-16 10:40:00,27.84,27.87,27.84,27.86,2100.0,24.1676,24.1937,24.1676,24.185,2100.0
2005-06-16 10:45:00,27.87,27.87,27.82,27.82,4100.0,24.1937,24.1937,24.1503,24.1503,4100.0
2005-06-16 10:50:00,27.82,27.83,27.8,27.81,2500.0,24.1503,24.1589,24.1329,24.1416,2500.0
2005-06-16 10:55:00,27.82,27.83,27.8,27.81,10600.0,24.1503,24.1589,24.1329,24.1416,10600.0
2005-06-16 11:00:00,27.81,27.81,27.79,27.79,2600.0,24.1416,24.1416,24.1242,24.1242,2600.0
2005-06-16 11:05:00,27.78,27.79,27.77,27.79,6200.0,24.1155,24.1242,24.1069,24.1242,6200.0
2005-06-16 11:10:00,27.79,27.8,27.71,27.74,4200.0,24.1242,24.1329,24.0548,24.0808,4200.0
2005-06-16 11:15:00,27.75,27.8,27.75,27.76,1900.0,24.0895,24.1329,24.0895,24.0982,1900.0
2005-06-16 11:20:00,27.75,27.75,27.74,27.74,2500.0,24.0895,24.0895,24.0808,24.0808,2500.0
2005-06-16 11:25:00,27.75,27.75,27.5,27.5,16900.0,24.0895,24.0895,23.8725,23.8725,16900.0
2005-06-16 11:30:00,27.55,27.73,27.55,27.7,14700.0,23.9159,24.0721,23.9159,24.0461,14700.0
2005-06-16 11:35:00,27.7,27.7,27.65,27.66,5100.0,24.0461,24.0461,24.0027,24.0114,5100.0
2005-06-16 11:40:00,27.66,27.66,27.62,27.62,5100.0,24.0114,24.0114,23.9766,23.9766,5100.0
2005-06-16 11:45:00,27.64,27.67,27.64,27.67,4200.0,23.994,24.02,23.994,24.02,4200.0
2005-06-16 11:50:00,27.67,27.67,27.59,27.59,4700.0,24.02,24.02,23.9506,23.9506,4700.0
2005-06-16 11:55:00,27.6,27.66,27.6,27.66,8300.0,23.9593,24.0114,23.9593,24.0114,8300.0
2005-06-16 12:00:00,27.68,27.69,27.64,27.68,3400.0,24.0287,24.0374,23.994,24.0287,3400.0
2005-06-16 12:05:00,27.7,27.7,27.68,27.7,700.0,24.0461,24.0461,24.0287,24.0461,700.0
2005-06-16 12:10:00,27.69,27.75,27.62,27.75,8000.0,24.0374,24.0895,23.9766,24.0895,8000.0
2005-06-16 12:15:00,27.7,27.7,27.66,27.69,7500.0,24.0461,24.0461,24.0114,24.0374,7500.0
2005-06-16 12:20:00,27.7,27.7,27.63,27.66,6500.0,24.0461,24.0461,23.9853,24.0114,6500.0
2005-06-16 12:25:00,27.65,27.67,27.64,27.67,500.0,24.0027,24.02,23.994,24.02,500.0
2005-06-16 12:30:00,27.67,27.71,27.67,27.71,9700.0,24.02,24.0548,24.02,24.0548,9700.0
2005-06-16 12:35:00,27.72,27.76,27.7,27.76,7300.0,24.0635,24.0982,24.0461,24.0982,7300.0
2005-06-16 12:40:00,27.72,27.77,27.69,27.77,3200.0,24.0635,24.1069,24.0374,24.1069,3200.0
2005-06-16 12:45:00,27.77,27.8,27.73,27.78,3600.0,24.1069,24.1329,24.0721,24.1155,3600.0
2005-06-16 12:50:00,27.76,27.76,27.73,27.74,6600.0,24.0982,24.0982,24.0721,24.0808,6600.0
2005-06-16 12:55:00,27.75,27.78,27.75,27.78,3600.0,24.0895,24.1155,24.0895,24.1155,3600.0
2005-06-16 13:00:00,27.78,27.79,27.74,27.74,3100.0,24.1155,24.1242,24.0808,24.0808,3100.0
2005-06-16 13:05:00,27.74,27.75,27.73,27.74,3800.0,24.0808,24.0895,24.0721,24.0808,3800.0
2005-06-16 13:10:00,27.74,27.75,27.74,27.74,800.0,24.0808,24.0895,24.0808,24.0808,800.0
2005-06-16 13:15:00,27.75,27.78,27.75,27.78,3500.0,24.0895,24.1155,24.0895,24.1155,3500.0
2005-06-16 13:20:00,27.77,27.77,27.77,27.77,1100.0,24.1069,24.1069,24.1069,24.1069,1100.0
2005-06-16 13:25:00,27.78,27.78,27.75,27.76,2800.0,24.1155,24.1155,24.0895,24.0982,2800.0
2005-06-16 13:30:00,27.76,27.83,27.76,27.8,6100.0,24.0982,24.1589,24.0982,24.1329,6100.0
2005-06-16 13:35:00,27.8,27.84,27.77,27.77,4600.0,24.1329,24.1676,24.1069,24.1069,4600.0
2005-06-16 13:40:00,27.78,27.79,27.77,27.79,2300.0,24.1155,24.1242,24.1069,24.1242,2300.0
2005-06-16 13:45:00,27.79,27.82,27.78,27.78,2700.0,24.1242,24.1503,24.1155,24.1155,2700.0
2005-06-16 13:50:00,27.79,27.81,27.78,27.78,2700.0,24.1242,24.1416,24.1155,24.1155,2700.0
2005-06-16 13:55:00,27.78,27.79,27.76,27.79,2000.0,24.1155,24.1242,24.0982,24.1242,2000.0
2005-06-16 14:00:00,27.81,27.81,27.77,27.8,1100.0,24.1416,24.1416,24.1069,24.1329,1100.0
2005-06-16 14:05:00,27.81,27.83,27.8,27.83,2400.0,24.1416,24.1589,24.1329,24.1589,2400.0
2005-06-16 14:10:00,27.81,27.81,27.73,27.75,5200.0,24.1416,24.1416,24.0721,24.0895,5200.0
2005-06-16 14:15:00,27.75,27.75,27.72,27.72,2400.0,24.0895,24.0895,24.0635,24.0635,2400.0
2005-06-16 14:20:00,27.7,27.78,27.7,27.77,1600.0,24.0461,24.1155,24.0461,24.1069,1600.0
2005-06-16 14:25:00,27.77,27.8,27.75,27.8,1800.0,24.1069,24.1329,24.0895,24.1329,1800.0
2005-06-16 14:30:00,27.77,27.8,27.75,27.79,4400.0,24.1069,24.1329,24.0895,24.1242,4400.0
2005-06-16 14:35:00,27.76,27.77,27.74,27.77,2400.0,24.0982,24.1069,24.0808,24.1069,2400.0
2005-06-16 14:40:00,27.79,27.79,27.74,27.76,3100.0,24.1242,24.1242,24.0808,24.0982,3100.0
2005-06-16 14:45:00,27.74,27.76,27.71,27.72,4200.0,24.0808,24.0982,24.0548,24.0635,4200.0
2005-06-16 14:50:00,27.72,27.76,27.71,27.74,4000.0,24.0635,24.0982,24.0548,24.0808,4000.0
2005-06-16 14:55:00,27.75,27.75,27.71,27.75,7700.0,24.0895,24.0895,24.0548,24.0895,7700.0
2005-06-16 15:00:00,27.75,27.76,27.65,27.65,13800.0,24.0895,24.0982,24.0027,24.0027,13800.0
2005-06-16 15:05:00,27.68,27.68,27.63,27.67,6200.0,24.0287,24.0287,23.9853,24.02,6200.0
2005-06-16 15:10:00,27.69,27.74,27.68,27.74,5200.0,24.0374,24.0808,24.0287,24.0808,5200.0
2005-06-16 15:15:00,27.74,27.74,27.69,27.7,5600.0,24.0808,24.0808,24.0374,24.0461,5600.0
2005-06-16 15:20:00,27.7,27.73,27.7,27.73,37700.0,24.0461,24.0721,24.0461,24.0721,37700.0
2005-06-16 15:25:00,27.74,27.78,27.74,27.74,14200.0,24.0808,24.1155,24.0808,24.0808,14200.0
2005-06-16 15:30:00,27.76,27.8,27.74,27.76,5800.0,24.0982,24.1329,24.0808,24.0982,5800.0
2005-06-16 15:35:00,27.75,27.79,27.74,27.78,5500.0,24.0895,24.1242,24.0808,24.1155,5500.0
2005-06-16 15:40:00,27.79,27.85,27.78,27.85,19500.0,24.1242,24.1763,24.1155,24.1763,19500.0
2005-06-16 15:45:00,27.87,27.88,27.82,27.85,7600.0,24.1937,24.2023,24.1503,24.1763,7600.0
2005-06-16 15:50:00,27.85,27.87,27.78,27.79,15700.0,24.1763,24.1937,24.1155,24.1242,15700.0
2005-06-16 15:55:00,27.79,27.79,27.74,27.77,19200.0,24.1242,24.1242,24.0808,24.1069,19200.0
2005-06-17 09:30:00,28.14,28.14,28.09,28.12,322100.0,24.428,24.428,24.3846,24.4107,322100.0
2005-06-17 09:35:00,28.06,28.1,27.95,27.99,52400.0,24.3586,24.3933,24.2631,24.2978,52400.0
2005-06-17 09:40:00,28.05,28.1,28.0,28.1,47100.0,24.3499,24.3933,24.3065,24.3933,47100.0
2005-06-17 09:45:00,28.14,28.27,28.1,28.23,108700.0,24.428,24.5409,24.3933,24.5062,108700.0
2005-06-17 09:50:00,28.23,28.38,28.23,28.37,12300.0,24.5062,24.6364,24.5062,24.6277,12300.0
2005-06-17 09:55:00,28.35,28.45,28.34,28.4,76100.0,24.6103,24.6972,24.6017,24.6538,76100.0
2005-06-17 10:00:00,28.4,28.45,28.39,28.43,79100.0,24.6538,24.6972,24.6451,24.6798,79100.0
2005-06-17 10:05:00,28.42,28.5,28.42,28.45,78000.0,24.6711,24.7406,24.6711,24.6972,78000.0
2005-06-17 10:10:00,28.45,28.45,28.37,28.42,37600.0,24.6972,24.6972,24.6277,24.6711,37600.0
2005-06-17 10:15:00,28.42,28.45,28.32,28.32,41800.0,24.6711,24.6972,24.5843,24.5843,41800.0
2005-06-17 10:20:00,28.33,28.35,28.27,28.27,15100.0,24.593,24.6103,24.5409,24.5409,15100.0
2005-06-17 10:25:00,28.29,28.33,28.23,28.23,25200.0,24.5583,24.593,24.5062,24.5062,25200.0
2005-06-17 10:30:00,28.23,28.34,28.23,28.34,18200.0,24.5062,24.6017,24.5062,24.6017,18200.0
2005-06-17 10:35:00,28.34,28.35,28.24,28.24,32100.0,24.6017,24.6103,24.5149,24.5149,32100.0
2005-06-17 10:40:00,28.24,28.31,28.2,28.28,15800.0,24.5149,24.5756,24.4801,24.5496,15800.0
2005-06-17 10:45:00,28.28,28.31,28.25,28.31,14300.0,24.5496,24.5756,24.5235,24.5756,14300.0
2005-06-17 10:50:00,28.28,28.28,28.18,28.22,23400.0,24.5496,24.5496,24.4628,24.4975,23400.0
2005-06-17 10:55:00,28.22,28.25,28.16,28.16,28800.0,24.4975,24.5235,24.4454,24.4454,28800.0
2005-06-17 11:00:00,28.15,28.17,28.14,28.17,13800.0,24.4367,24.4541,24.428,24.4541,13800.0
2005-06-17 11:05:00,28.16,28.22,28.16,28.18,7800.0,24.4454,24.4975,24.4454,24.4628,7800.0
2005-06-17 11:10:00,28.2,28.24,28.2,28.24,59500.0,24.4801,24.5149,24.4801,24.5149,59500.0
2005-06-17 11:15:00,28.23,28.27,28.18,28.26,20500.0,24.5062,24.5409,24.4628,24.5322,20500.0
2005-06-17 11:20:00,28.26,28.29,28.22,28.22,26200.0,24.5322,24.5583,24.4975,24.4975,26200.0
2005-06-17 11:25:00,28.26,28.34,28.23,28.31,34700.0,24.5322,24.6017,24.5062,24.5756,34700.0
2005-06-17 11:30:00,28.3,28.3,28.21,28.21,13100.0,24.5669,24.5669,24.4888,24.4888,13100.0
2005-06-17 11:35:00,28.21,28.24,28.12,28.15,12200.0,24.4888,24.5149,24.4107,24.4367,12200.0
2005-06-17 11:40:00,28.15,28.18,28.13,28.18,9200.0,24.4367,24.4628,24.4194,24.4628,9200.0
2005-06-17 11:45:00,28.14,28.22,28.13,28.22,8300.0,24.428,24.4975,24.4194,24.4975,8300.0
2005-06-17 11:50:00,28.2,28.23,28.15,28.17,12400.0,24.4801,24.5062,24.4367,24.4541,12400.0
2005-06-17 11:55:00,28.18,28.29,28.18,28.26,13600.0,24.4628,24.5583,24.4628,24.5322,13600.0
2005-06-17 12:00:00,28.27,28.29,28.22,28.22,8800.0,24.5409,24.5583,24.4975,24.4975,8800.0
2005-06-17 12:05:00,28.21,28.26,28.21,28.24,14700.0,24.4888,24.5322,24.4888,24.5149,14700.0
2005-06-17 12:10:00,28.24,28.25,28.22,28.22,3400.0,24.5149,24.5235,24.4975,24.4975,3400.0
2005-06-17 12:15:00,28.21,28.21,28.2,28.21,2400.0,24.4888,24.4888,24.4801,24.4888,2400.0
2005-06-17 12:20:00,28.2,28.2,28.14,28.14,18300.0,24.4801,24.4801,24.428,24.428,18300.0
2005-06-17 12:25:00,28.12,28.2,28.11,28.2,11900.0,24.4107,24.4801,24.402,24.4801,11900.0
2005-06-17 12:30:00,28.2,28.21,28.19,28.2,8400.0,24.4801,24.4888,24.4715,24.4801,8400.0
2005-06-17 12:35:00,28.2,28.2,28.18,28.19,8900.0,24.4801,24.4801,24.4628,24.4715,8900.0
2005-06-17 12:40:00,28.2,28.2,28.17,28.17,10800.0,24.4801,24.4801,24.4541,24.4541,10800.0
2005-06-17 12:45:00,28.17,28.2,28.17,28.19,10100.0,24.4541,24.4801,24.4541,24.4715,10100.0
2005-06-17 12:50:00,28.22,28.22,28.21,28.22,10900.0,24.4975,24.4975,24.4888,24.4975,10900.0
2005-06-17 12:55:00,28.22,28.22,28.19,28.19,7200.0,24.4975,24.4975,24.4715,24.4715,7200.0
2005-06-17 13:00:00,28.19,28.21,28.19,28.2,6900.0,24.4715,24.4888,24.4715,24.4801,6900.0
2005-06-17 13:05:00,28.2,28.23,28.19,28.23,6300.0,24.4801,24.5062,24.4715,24.5062,6300.0
2005-06-17 13:10:00,28.23,28.24,28.22,28.23,11600.0,24.5062,24.5149,24.4975,24.5062,11600.0
2005-06-17 13:15:00,28.23,28.23,28.22,28.23,12200.0,24.5062,24.5062,24.4975,24.5062,12200.0
2005-06-17 13:20:00,28.23,28.24,28.2,28.22,30700.0,24.5062,24.5149,24.4801,24.4975,30700.0
2005-06-17 13:25:00,28.21,28.25,28.21,28.24,7900.0,24.4888,24.5235,24.4888,24.5149,7900.0
2005-06-17 13:30:00,28.23,28.24,28.23,28.23,7000.0,24.5062,24.5149,24.5062,24.5062,7000.0
2005-06-17 13:35:00,28.24,28.24,28.22,28.22,7100.0,24.5149,24.5149,24.4975,24.4975,7100.0
2005-06-17 13:40:00,28.22,28.24,28.21,28.22,5800.0,24.4975,24.5149,24.4888,24.4975,5800.0
2005-06-17 13:45:00,28.22,28.23,27.65,28.04,132700.0,24.4975,24.5062,24.0027,24.3412,132700.0
2005-06-17 13:50:00,28.05,28.08,28.02,28.02,14200.0,24.3499,24.376,24.3239,24.3239,14200.0
2005-06-17 13:55:00,28.02,28.02,27.9,28.0,49900.0,24.3239,24.3239,24.2197,24.3065,49900.0
2005-06-17 14:00:00,27.97,27.98,27.94,27.97,4300.0,24.2805,24.2892,24.2544,24.2805,4300.0
2005-06-17 14:05:00,27.97,28.0,27.97,28.0,4400.0,24.2805,24.3065,24.2805,24.3065,4400.0
2005-06-17 14:10:00,27.99,28.01,27.97,28.01,6000.0,24.2978,24.3152,24.2805,24.3152,6000.0
2005-06-17 14:15:00,27.99,28.1,27.96,28.06,38000.0,24.2978,24.3933,24.2718,24.3586,38000.0
2005-06-17 14:20:00,28.05,28.07,28.01,28.01,12300.0,24.3499,24.3673,24.3152,24.3152,12300.0
2005-06-17 14:25:00,28.0,28.01,27.99,27.99,5200.0,24.3065,24.3152,24.2978,24.2978,5200.0
2005-06-17 14:30:00,27.99,28.0,27.97,28.0,6400.0,24.2978,24.3065,24.2805,24.3065,6400.0
2005-06-17 14:35:00,28.0,28.0,27.98,27.98,6600.0,24.3065,24.3065,24.2892,24.2892,6600.0
2005-06-17 14:40:00,27.99,28.0,27.99,27.99,10900.0,24.2978,24.3065,24.2978,24.2978,10900.0
2005-06-17 14:45:00,27.99,28.0,27.98,27.98,12700.0,24.2978,24.3065,24.2892,24.2892,12700.0
2005-06-17 14:50:00,27.98,27.98,27.93,27.94,12200.0,24.2892,24.2892,24.2458,24.2544,12200.0
2005-06-17 14:55:00,27.94,27.98,27.94,27.98,6400.0,24.2544,24.2892,24.2544,24.2892,6400.0
2005-06-17 15:00:00,27.98,28.0,27.96,27.96,10400.0,24.2892,24.3065,24.2718,24.2718,10400.0
2005-06-17 15:05:00,27.96,28.05,27.95,28.03,33900.0,24.2718,24.3499,24.2631,24.3326,33900.0
2005-06-17 15:10:00,28.01,28.01,27.92,28.0,23500.0,24.3152,24.3152,24.2371,24.3065,23500.0
2005-06-17 15:15:00,27.97,28.03,27.97,28.01,11700.0,24.2805,24.3326,24.2805,24.3152,11700.0
2005-06-17 15:20:00,28.01,28.01,27.98,27.98,20900.0,24.3152,24.3152,24.2892,24.2892,20900.0
2005-06-17 15:25:00,27.98,28.0,27.98,28.0,19400.0,24.2892,24.3065,24.2892,24.3065,19400.0
2005-06-17 15:30:00,28.0,28.02,27.99,28.01,20400.0,24.3065,24.3239,24.2978,24.3152,20400.0
2005-06-17 15:35:00,28.01,28.12,28.01,28.12,25300.0,24.3152,24.4107,24.3152,24.4107,25300.0
2005-06-17 15:40:00,28.12,28.19,28.1,28.18,18200.0,24.4107,24.4715,24.3933,24.4628,18200.0
2005-06-17 15:45:00,28.18,28.18,28.06,28.06,18100.0,24.4628,24.4628,24.3586,24.3586,18100.0
2005-06-17 15:50:00,28.05,28.07,28.01,28.01,13400.0,24.3499,24.3673,24.3152,24.3152,13400.0
2005-06-17 15:55:00,28.01,28.01,27.98,27.99,40000.0,24.3152,24.3152,24.2892,24.2978,40000.0
2005-06-20 09:35:00,28.2,28.2,28.11,28.17,69700.0,24.4801,24.4801,24.402,24.4541,69700.0
2005-06-20 09:40:00,28.17,28.25,28.14,28.23,11400.0,24.4541,24.5235,24.428,24.5062,11400.0
2005-06-20 09:45:00,28.23,28.25,28.18,28.22,11600.0,24.5062,24.5235,24.4628,24.4975,11600.0
2005-06-20 09:50:00,28.2,28.21,28.16,28.18,8100.0,24.4801,24.4888,24.4454,24.4628,8100.0
2005-06-20 09:55:00,28.17,28.19,28.17,28.17,8500.0,24.4541,24.4715,24.4541,24.4541,8500.0
2005-06-20 10:00:00,28.18,28.19,28.12,28.15,4900.0,24.4628,24.4715,24.4107,24.4367,4900.0
2005-06-20 10:05:00,28.14,28.19,28.14,28.16,4900.0,24.428,24.4715,24.428,24.4454,4900.0
2005-06-20 10:10:00,28.16,28.19,28.16,28.19,14400.0,24.4454,24.4715,24.4454,24.4715,14400.0
2005-06-20 10:15:00,28.18,28.25,28.17,28.24,7500.0,24.4628,24.5235,24.4541,24.5149,7500.0
2005-06-20 10:20:00,28.23,28.23,28.17,28.21,11500.0,24.5062,24.5062,24.4541,24.4888,11500.0
2005-06-20 10:25:00,28.19,28.3,28.19,28.27,14000.0,24.4715,24.5669,24.4715,24.5409,14000.0
2005-06-20 10:30:00,28.25,28.32,28.24,28.28,47900.0,24.5235,24.5843,24.5149,24.5496,47900.0
2005-06-20 10:35:00,28.33,28.39,28.24,28.3,20000.0,24.593,24.6451,24.5149,24.5669,20000.0
2005-06-20 10:40:00,28.3,28.39,28.29,28.39,20100.0,24.5669,24.6451,24.5583,24.6451,20100.0
2005-06-20 10:45:00,28.38,28.39,28.34,28.35,10100.0,24.6364,24.6451,24.6017,24.6103,10100.0
2005-06-20 10:50:00,28.35,28.37,28.34,28.34,4500.0,24.6103,24.6277,24.6017,24.6017,4500.0
2005-06-20 10:55:00,28.34,28.4,28.32,28.37,5600.0,24.6017,24.6538,24.5843,24.6277,5600.0
2005-06-20 11:00:00,28.39,28.45,28.38,28.45,6800.0,24.6451,24.6972,24.6364,24.6972,6800.0
2005-06-20 11:05:00,28.44,28.45,28.37,28.39,15900.0,24.6885,24.6972,24.6277,24.6451,15900.0
2005-06-20 11:10:00,28.39,28.39,28.31,28.34,6100.0,24.6451,24.6451,24.5756,24.6017,6100.0
2005-06-20 11:15:00,28.35,28.36,28.34,28.34,13200.0,24.6103,24.619,24.6017,24.6017,13200.0
2005-06-20 11:20:00,28.36,28.42,28.35,28.35,5000.0,24.619,24.6711,24.6103,24.6103,5000.0
2005-06-20 11:25:00,28.33,28.39,28.32,28.39,17600.0,24.593,24.6451,24.5843,24.6451,17600.0
2005-06-20 11:30:00,28.39,28.39,28.35,28.35,7300.0,24.6451,24.6451,24.6103,24.6103,7300.0
2005-06-20 11:35:00,28.36,28.36,28.32,28.36,3000.0,24.619,24.619,24.5843,24.619,3000.0
2005-06-20 11:40:00,28.35,28.37,28.35,28.37,18000.0,24.6103,24.6277,24.6103,24.6277,18000.0
2005-06-20 11:45:00,28.37,28.38,28.35,28.35,4200.0,24.6277,24.6364,24.6103,24.6103,4200.0
2005-06-20 11:50:00,28.37,28.4,28.36,28.39,5200.0,24.6277,24.6538,24.619,24.6451,5200.0
2005-06-20 11:55:00,28.39,28.44,28.36,28.41,10700.0,24.6451,24.6885,24.619,24.6624,10700.0
2005-06-20 12:00:00,28.41,28.46,28.41,28.44,13900.0,24.6624,24.7058,24.6624,24.6885,13900.0
2005-06-20 12:05:00,28.44,28.45,28.42,28.45,6800.0,24.6885,24.6972,24.6711,24.6972,6800.0
2005-06-20 12:10:00,28.45,28.46,28.39,28.43,12800.0,24.6972,24.7058,24.6451,24.6798,12800.0
2005-06-20 12:15:00,28.43,28.43,28.41,28.42,10700.0,24.6798,24.6798,24.6624,24.6711,10700.0
2005-06-20 12:20:00,28.42,28.45,28.42,28.45,4000.0,24.6711,24.6972,24.6711,24.6972,4000.0
2005-06-20 12:25:00,28.45,28.45,28.36,28.39,18400.0,24.6972,24.6972,24.619,24.6451,18400.0
2005-06-20 12:30:00,28.38,28.41,28.38,28.4,12200.0,24.6364,24.6624,24.6364,24.6538,12200.0
2005-06-20 12:35:00,28.4,28.4,28.38,28.38,6400.0,24.6538,24.6538,24.6364,24.6364,6400.0
2005-06-20 12:40:00,28.38,28.38,28.37,28.37,9300.0,24.6364,24.6364,24.6277,24.6277,9300.0
2005-06-20 12:45:00,28.38,28.41,28.37,28.41,22100.0,24.6364,24.6624,24.6277,24.6624,22100.0
2005-06-20 12:50:00,28.4,28.41,28.38,28.41,5800.0,24.6538,24.6624,24.6364,24.6624,5800.0
2005-06-20 12:55:00,28.41,28.45,28.41,28.42,7300.0,24.6624,24.6972,24.6624,24.6711,7300.0
2005-06-20 13:00:00,28.43,28.43,28.4,28.4,7100.0,24.6798,24.6798,24.6538,24.6538,7100.0
2005-06-20 13:05:00,28.41,28.42,28.4,28.41,3800.0,24.6624,24.6711,24.6538,24.6624,3800.0
2005-06-20 13:10:00,28.41,28.45,28.41,28.44,12700.0,24.6624,24.6972,24.6624,24.6885,12700.0
2005-06-20 13:15:00,28.45,28.45,28.44,28.44,1100.0,24.6972,24.6972,24.6885,24.6885,1100.0
2005-06-20 13:20:00,28.43,28.46,28.43,28.46,11000.0,24.6798,24.7058,24.6798,24.7058,11000.0
2005-06-20 13:25:00,28.45,28.45,28.44,28.45,5300.0,24.6972,24.6972,24.6885,24.6972,5300.0
2005-06-20 13:30:00,28.45,28.45,28.42,28.42,10600.0,24.6972,24.6972,24.6711,24.6711,10600.0
2005-06-20 13:35:00,28.42,28.44,28.42,28.44,800.0,24.6711,24.6885,24.6711,24.6885,800.0
2005-06-20 13:40:00,28.44,28.48,28.4,28.45,33100.0,24.6885,24.7232,24.6538,24.6972,33100.0
2005-06-20 13:45:00,28.46,28.52,28.46,28.52,20600.0,24.7058,24.7579,24.7058,24.7579,20600.0
2005-06-20 13:50:00,28.53,28.53,28.5,28.51,10100.0,24.7666,24.7666,24.7406,24.7492,10100.0
2005-06-20 13:55:00,28.52,28.55,28.52,28.55,17200.0,24.7579,24.784,24.7579,24.784,17200.0
2005-06-20 14:00:00,28.54,28.62,28.54,28.6,42300.0,24.7753,24.8447,24.7753,24.8274,42300.0
2005-06-20 14:05:00,28.6,28.6,28.55,28.55,16400.0,24.8274,24.8274,24.784,24.784,16400.0
2005-06-20 14:10:00,28.56,28.6,28.56,28.6,13100.0,24.7926,24.8274,24.7926,24.8274,13100.0
2005-06-20 14:15:00,28.59,28.6,28.53,28.57,15900.0,24.8187,24.8274,24.7666,24.8013,15900.0
2005-06-20 14:20:00,28.58,28.6,28.56,28.57,8400.0,24.81,24.8274,24.7926,24.8013,8400.0
2005-06-20 14:25:00,28.57,28.57,28.54,28.57,5200.0,24.8013,24.8013,24.7753,24.8013,5200.0
2005-06-20 14:30:00,28.57,28.58,28.56,28.56,11800.0,24.8013,24.81,24.7926,24.7926,11800.0
2005-06-20 14:35:00,28.56,28.6,28.54,28.57,16500.0,24.7926,24.8274,24.7753,24.8013,16500.0
2005-06-20 14:40:00,28.57,28.6,28.57,28.58,13300.0,24.8013,24.8274,24.8013,24.81,13300.0
2005-06-20 14:45:00,28.59,28.64,28.58,28.64,11800.0,24.8187,24.8621,24.81,24.8621,11800.0
2005-06-20 14:50:00,28.63,28.63,28.6,28.62,14600.0,24.8534,24.8534,24.8274,24.8447,14600.0
2005-06-20 14:55:00,28.61,28.65,28.6,28.65,24800.0,24.8361,24.8708,24.8274,24.8708,24800.0
2005-06-20 15:00:00,28.65,28.71,28.64,28.7,16900.0,24.8708,24.9229,24.8621,24.9142,16900.0
2005-06-20 15:05:00,28.71,28.76,28.71,28.76,30000.0,24.9229,24.9663,24.9229,24.9663,30000.0
2005-06-20 15:10:00,28.76,28.87,28.75,28.86,27400.0,24.9663,25.0618,24.9576,25.0531,27400.0
2005-06-20 15:15:00,28.86,28.98,28.86,28.98,49100.0,25.0531,25.1572,25.0531,25.1572,49100.0
2005-06-20 15:20:00,28.98,28.98,28.92,28.97,19000.0,25.1572,25.1572,25.1052,25.1486,19000.0
2005-06-20 15:25:00,28.92,28.99,28.91,28.98,53100.0,25.1052,25.1659,25.0965,25.1572,53100.0
2005-06-20 15:30:00,28.97,29.07,28.95,29.07,55400.0,25.1486,25.2354,25.1312,25.2354,55400.0
2005-06-20 15:35:00,29.03,29.03,28.92,28.97,21900.0,25.2006,25.2006,25.1052,25.1486,21900.0
2005-06-20 15:40:00,28.97,28.99,28.95,28.99,22800.0,25.1486,25.1659,25.1312,25.1659,22800.0
2005-06-20 15:45:00,28.99,29.01,28.96,29.01,118500.0,25.1659,25.1833,25.1399,25.1833,118500.0
2005-06-20 15:50:00,29.01,29.01,28.91,28.92,36600.0,25.1833,25.1833,25.0965,25.1052,36600.0
2005-06-20 15:55:00,28.92,28.95,28.92,28.93,49800.0,25.1052,25.1312,25.1052,25.1138,49800.0
2005-06-21 09:30:00,29.4,29.4,28.75,28.76,22800.0,25.5218,25.5218,24.9576,24.9663,22800.0
2005-06-21 09:35:00,28.73,28.85,28.71,28.82,4300.0,24.9402,25.0444,24.9229,25.0184,4300.0
2005-06-21 09:40:00,28.82,28.88,28.69,28.69,7500.0,25.0184,25.0704,24.9055,24.9055,7500.0
2005-06-21 09:45:00,28.68,28.73,28.51,28.61,18500.0,24.8968,24.9402,24.7492,24.8361,18500.0
2005-06-21 09:50:00,28.63,28.67,28.5,28.55,14300.0,24.8534,24.8881,24.7406,24.784,14300.0
2005-06-21 09:55:00,28.53,28.53,28.37,28.51,12300.0,24.7666,24.7666,24.6277,24.7492,12300.0
2005-06-21 10:00:00,28.52,28.7,28.45,28.7,12200.0,24.7579,24.9142,24.6972,24.9142,12200.0
2005-06-21 10:05:00,28.69,28.83,28.67,28.77,18000.0,24.9055,25.027,24.8881,24.9749,18000.0
2005-06-21 10:10:00,28.7,28.76,28.68,28.76,13900.0,24.9142,24.9663,24.8968,24.9663,13900.0
2005-06-21 10:15:00,28.79,28.88,28.79,28.88,32500.0,24.9923,25.0704,24.9923,25.0704,32500.0
2005-06-21 10:20:00,28.88,28.99,28.81,28.97,27100.0,25.0704,25.1659,25.0097,25.1486,27100.0
2005-06-21 10:25:00,28.98,29.12,28.98,29.1,25800.0,25.1572,25.2788,25.1572,25.2614,25800.0
2005-06-21 10:30:00,29.08,29.14,29.01,29.01,10000.0,25.2441,25.2961,25.1833,25.1833,10000.0
2005-06-21 10:35:00,29.01,29.12,29.01,29.01,13500.0,25.1833,25.2788,25.1833,25.1833,13500.0
2005-06-21 10:40:00,29.07,29.07,28.96,29.07,14900.0,25.2354,25.2354,25.1399,25.2354,14900.0
2005-06-21 10:45:00,29.06,29.11,29.0,29.11,18200.0,25.2267,25.2701,25.1746,25.2701,18200.0
2005-06-21 10:50:00,29.11,29.11,29.1,29.11,7000.0,25.2701,25.2701,25.2614,25.2701,7000.0
2005-06-21 10:55:00,29.1,29.1,29.01,29.01,18100.0,25.2614,25.2614,25.1833,25.1833,18100.0
2005-06-21 11:00:00,29.01,29.01,28.96,29.01,8600.0,25.1833,25.1833,25.1399,25.1833,8600.0
2005-06-21 11:05:00,29.01,29.02,28.98,29.0,12500.0,25.1833,25.192,25.1572,25.1746,12500.0
2005-06-21 11:10:00,29.01,29.07,29.01,29.01,10000.0,25.1833,25.2354,25.1833,25.1833,10000.0
2005-06-21 11:15:00,29.01,29.13,29.01,29.09,14200.0,25.1833,25.2875,25.1833,25.2527,14200.0
2005-06-21 11:20:00,29.09,29.1,29.02,29.04,15300.0,25.2527,25.2614,25.192,25.2093,15300.0
2005-06-21 11:25:00,29.04,29.12,29.04,29.11,24000.0,25.2093,25.2788,25.2093,25.2701,24000.0
2005-06-21 11:30:00,29.1,29.12,29.1,29.1,24000.0,25.2614,25.2788,25.2614,25.2614,24000.0
2005-06-21 11:35:00,29.11,29.2,29.1,29.2,28000.0,25.2701,25.3482,25.2614,25.3482,28000.0
2005-06-21 11:40:00,29.2,29.25,29.18,29.2,25500.0,25.3482,25.3916,25.3309,25.3482,25500.0
2005-06-21 11:45:00,29.21,29.21,29.12,29.14,4000.0,25.3569,25.3569,25.2788,25.2961,4000.0
2005-06-21 11:50:00,29.14,29.18,29.11,29.14,4900.0,25.2961,25.3309,25.2701,25.2961,4900.0
2005-06-21 11:55:00,29.14,29.17,29.13,29.17,7900.0,25.2961,25.3222,25.2875,25.3222,7900.0
2005-06-21 12:00:00,29.17,29.17,29.11,29.12,5400.0,25.3222,25.3222,25.2701,25.2788,5400.0
2005-06-21 12:05:00,29.11,29.11,29.05,29.08,7400.0,25.2701,25.2701,25.218,25.2441,7400.0
2005-06-21 12:10:00,29.08,29.09,29.05,29.05,8400.0,25.2441,25.2527,25.218,25.218,8400.0
2005-06-21 12:15:00,29.05,29.1,29.01,29.03,17300.0,25.218,25.2614,25.1833,25.2006,17300.0
2005-06-21 12:20:00,29.02,29.08,29.02,29.04,6400.0,25.192,25.2441,25.192,25.2093,6400.0
2005-06-21 12:25:00,29.03,29.03,28.98,28.98,7100.0,25.2006,25.2006,25.1572,25.1572,7100.0
2005-06-21 12:30:00,28.99,29.0,28.97,29.0,15200.0,25.1659,25.1746,25.1486,25.1746,15200.0
2005-06-21 12:35:00,29.0,29.0,28.97,28.97,8200.0,25.1746,25.1746,25.1486,25.1486,8200.0
2005-06-21 12:40:00,28.97,28.97,28.96,28.97,7200.0,25.1486,25.1486,25.1399,25.1486,7200.0
2005-06-21 12:45:00,28.98,29.06,28.98,29.06,15200.0,25.1572,25.2267,25.1572,25.2267,15200.0
2005-06-21 12:50:00,29.06,29.08,29.04,29.05,8800.0,25.2267,25.2441,25.2093,25.218,8800.0
2005-06-21 12:55:00,29.05,29.06,29.05,29.05,1200.0,25.218,25.2267,25.218,25.218,1200.0
2005-06-21 13:00:00,29.05,29.05,29.04,29.05,8500.0,25.218,25.218,25.2093,25.218,8500.0
2005-06-21 13:05:00,29.05,29.05,29.04,29.05,8700.0,25.218,25.218,25.2093,25.218,8700.0
2005-06-21 13:10:00,29.05,29.05,28.99,28.99,28000.0,25.218,25.218,25.1659,25.1659,28000.0
2005-06-21 13:15:00,28.99,29.01,28.88,28.93,23700.0,25.1659,25.1833,25.0704,25.1138,23700.0
2005-06-21 13:20:00,28.93,28.94,28.93,28.93,7700.0,25.1138,25.1225,25.1138,25.1138,7700.0
2005-06-21 13:25:00,28.94,28.96,28.94,28.95,5800.0,25.1225,25.1399,25.1225,25.1312,5800.0
2005-06-21 13:30:00,28.94,28.94,28.9,28.9,6000.0,25.1225,25.1225,25.0878,25.0878,6000.0
2005-06-21 13:35:00,28.91,28.91,28.87,28.87,6000.0,25.0965,25.0965,25.0618,25.0618,6000.0
2005-06-21 13:40:00,28.86,28.89,28.85,28.88,8800.0,25.0531,25.0791,25.0444,25.0704,8800.0
2005-06-21 13:45:00,28.9,28.9,28.88,28.88,3200.0,25.0878,25.0878,25.0704,25.0704,3200.0
2005-06-21 13:50:00,28.87,28.89,28.85,28.86,8000.0,25.0618,25.0791,25.0444,25.0531,8000.0
2005-06-21 13:55:00,28.87,28.87,28.85,28.85,6000.0,25.0618,25.0618,25.0444,25.0444,6000.0
2005-06-21 14:00:00,28.85,28.88,28.83,28.87,11900.0,25.0444,25.0704,25.027,25.0618,11900.0
2005-06-21 14:05:00,28.87,28.87,28.85,28.85,5000.0,25.0618,25.0618,25.0444,25.0444,5000.0
2005-06-21 14:10:00,28.85,28.87,28.84,28.87,4500.0,25.0444,25.0618,25.0357,25.0618,4500.0
2005-06-21 14:15:00,28.87,28.89,28.86,28.87,5500.0,25.0618,25.0791,25.0531,25.0618,5500.0
2005-06-21 14:20:00,28.87,28.87,28.85,28.86,4300.0,25.0618,25.0618,25.0444,25.0531,4300.0
2005-06-21 14:25:00,28.87,28.9,28.87,28.9,19100.0,25.0618,25.0878,25.0618,25.0878,19100.0
2005-06-21 14:30:00,28.9,28.93,28.9,28.93,17200.0,25.0878,25.1138,25.0878,25.1138,17200.0
2005-06-21 14:35:00,28.92,28.94,28.92,28.93,15700.0,25.1052,25.1225,25.1052,25.1138,15700.0
2005-06-21 14:40:00,28.93,29.0,28.93,28.99,21000.0,25.1138,25.1746,25.1138,25.1659,21000.0
2005-06-21 14:45:00,28.99,29.05,28.98,29.03,19100.0,25.1659,25.218,25.1572,25.2006,19100.0
2005-06-21 14:50:00,29.03,29.04,28.98,29.0,14200.0,25.2006,25.2093,25.1572,25.1746,14200.0
2005-06-21 14:55:00,29.0,29.01,28.95,29.01,17600.0,25.1746,25.1833,25.1312,25.1833,17600.0
2005-06-21 15:00:00,28.93,28.99,28.93,28.97,26100.0,25.1138,25.1659,25.1138,25.1486,26100.0
2005-06-21 15:05:00,28.98,28.98,28.94,28.97,10300.0,25.1572,25.1572,25.1225,25.1486,10300.0
2005-06-21 15:10:00,28.98,28.98,28.96,28.97,12400.0,25.1572,25.1572,25.1399,25.1486,12400.0
2005-06-21 15:15:00,28.97,28.97,28.89,28.89,14500.0,25.1486,25.1486,25.0791,25.0791,14500.0
2005-06-21 15:20:00,28.89,28.89,28.82,28.82,44100.0,25.0791,25.0791,25.0184,25.0184,44100.0
2005-06-21 15:25:00,28.82,28.83,28.79,28.81,8400.0,25.0184,25.027,24.9923,25.0097,8400.0
2005-06-21 15:30:00,28.81,28.84,28.81,28.84,14700.0,25.0097,25.0357,25.0097,25.0357,14700.0
2005-06-21 15:35:00,28.84,28.88,28.84,28.88,18600.0,25.0357,25.0704,25.0357,25.0704,18600.0
2005-06-21 15:40:00,28.87,28.88,28.82,28.83,18100.0,25.0618,25.0704,25.0184,25.027,18100.0
2005-06-21 15:45:00,28.84,28.92,28.84,28.9,24400.0,25.0357,25.1052,25.0357,25.0878,24400.0
2005-06-21 15:50:00,28.9,28.92,28.89,28.9,32900.0,25.0878,25.1052,25.0791,25.0878,32900.0
2005-06-21 15:55:00,28.9,28.95,28.9,28.95,46300.0,25.0878,25.1312,25.0878,25.1312,46300.0
2005-06-22 09:30:00,29.25,29.27,29.22,29.27,31900.0,25.3916,25.409,25.3656,25.409,31900.0
2005-06-22 09:35:00,29.27,29.35,29.27,29.27,11400.0,25.409,25.4784,25.409,25.409,11400.0
2005-06-22 09:40:00,29.3,29.3,29.2,29.25,17100.0,25.435,25.435,25.3482,25.3916,17100.0
2005-06-22 09:45:00,29.23,29.23,29.15,29.16,7700.0,25.3743,25.3743,25.3048,25.3135,7700.0
2005-06-22 09:50:00,29.18,29.22,29.1,29.22,30900.0,25.3309,25.3656,25.2614,25.3656,30900.0
2005-06-22 09:55:00,29.25,29.25,29.2,29.2,6600.0,25.3916,25.3916,25.3482,25.3482,6600.0
2005-06-22 10:00:00,29.18,29.22,29.18,29.22,6500.0,25.3309,25.3656,25.3309,25.3656,6500.0
2005-06-22 10:05:00,29.22,29.22,29.16,29.18,50300.0,25.3656,25.3656,25.3135,25.3309,50300.0
2005-06-22 10:10:00,29.17,29.19,29.16,29.19,10400.0,25.3222,25.3395,25.3135,25.3395,10400.0
2005-06-22 10:15:00,29.18,29.2,29.16,29.19,15000.0,25.3309,25.3482,25.3135,25.3395,15000.0
2005-06-22 10:20:00,29.2,29.2,29.17,29.17,9400.0,25.3482,25.3482,25.3222,25.3222,9400.0
2005-06-22 10:25:00,29.18,29.19,29.16,29.17,10400.0,25.3309,25.3395,25.3135,25.3222,10400.0
2005-06-22 10:30:00,29.17,29.2,29.17,29.19,17300.0,25.3222,25.3482,25.3222,25.3395,17300.0
2005-06-22 10:35:00,29.19,29.2,29.18,29.18,18800.0,25.3395,25.3482,25.3309,25.3309,18800.0
2005-06-22 10:40:00,29.18,29.19,29.15,29.15,4300.0,25.3309,25.3395,25.3048,25.3048,4300.0
2005-06-22 10:45:00,29.15,29.15,29.1,29.12,9000.0,25.3048,25.3048,25.2614,25.2788,9000.0
2005-06-22 10:50:00,29.13,29.17,29.12,29.17,10000.0,25.2875,25.3222,25.2788,25.3222,10000.0
2005-06-22 10:55:00,29.17,29.18,29.14,29.17,8500.0,25.3222,25.3309,25.2961,25.3222,8500.0
2005-06-22 11:00:00,29.17,29.2,29.15,29.15,11400.0,25.3222,25.3482,25.3048,25.3048,11400.0
2005-06-22 11:05:00,29.16,29.16,29.07,29.07,4900.0,25.3135,25.3135,25.2354,25.2354,4900.0
2005-06-22 11:10:00,29.09,29.1,29.08,29.1,3100.0,25.2527,25.2614,25.2441,25.2614,3100.0
2005-06-22 11:15:00,29.1,29.11,29.0,29.0,7900.0,25.2614,25.2701,25.1746,25.1746,7900.0
2005-06-22 11:20:00,29.02,29.02,28.99,29.0,4500.0,25.192,25.192,25.1659,25.1746,4500.0
2005-06-22 11:25:00,28.99,28.99,28.97,28.97,7600.0,25.1659,25.1659,25.1486,25.1486,7600.0
2005-06-22 11:30:00,28.97,28.98,28.97,28.98,18400.0,25.1486,25.1572,25.1486,25.1572,18400.0
2005-06-22 11:35:00,28.98,29.02,28.98,29.0,5100.0,25.1572,25.192,25.1572,25.1746,5100.0
2005-06-22 11:40:00,28.97,28.99,28.97,28.99,1800.0,25.1486,25.1659,25.1486,25.1659,1800.0
2005-06-22 11:45:00,28.98,28.99,28.95,28.95,5900.0,25.1572,25.1659,25.1312,25.1312,5900.0
2005-06-22 11:50:00,28.95,28.96,28.92,28.92,8300.0,25.1312,25.1399,25.1052,25.1052,8300.0
2005-06-22 11:55:00,28.92,28.92,28.86,28.86,4700.0,25.1052,25.1052,25.0531,25.0531,4700.0
2005-06-22 12:00:00,28.86,28.92,28.86,28.92,4200.0,25.0531,25.1052,25.0531,25.1052,4200.0
2005-06-22 12:05:00,28.92,28.94,28.92,28.94,1400.0,25.1052,25.1225,25.1052,25.1225,1400.0
2005-06-22 12:10:00,28.94,28.96,28.94,28.96,2500.0,25.1225,25.1399,25.1225,25.1399,2500.0
2005-06-22 12:15:00,28.96,28.97,28.94,28.94,2500.0,25.1399,25.1486,25.1225,25.1225,2500.0
2005-06-22 12:20:00,28.93,28.93,28.9,28.91,6100.0,25.1138,25.1138,25.0878,25.0965,6100.0
2005-06-22 12:25:00,28.91,28.93,28.91,28.92,2600.0,25.0965,25.1138,25.0965,25.1052,2600.0
2005-06-22 12:30:00,28.93,28.98,28.93,28.97,10000.0,25.1138,25.1572,25.1138,25.1486,10000.0
2005-06-22 12:35:00,28.98,28.98,28.95,28.97,4400.0,25.1572,25.1572,25.1312,25.1486,4400.0
2005-06-22 12:40:00,28.96,28.97,28.95,28.96,1900.0,25.1399,25.1486,25.1312,25.1399,1900.0
2005-06-22 12:45:00,28.95,28.96,28.94,28.96,6200.0,25.1312,25.1399,25.1225,25.1399,6200.0
2005-06-22 12:50:00,28.95,28.99,28.95,28.99,4700.0,25.1312,25.1659,25.1312,25.1659,4700.0
2005-06-22 12:55:00,28.97,28.98,28.96,28.97,4300.0,25.1486,25.1572,25.1399,25.1486,4300.0
2005-06-22 13:00:00,28.95,28.99,28.95,28.99,10000.0,25.1312,25.1659,25.1312,25.1659,10000.0
2005-06-22 13:05:00,28.99,28.99,28.91,28.92,4300.0,25.1659,25.1659,25.0965,25.1052,4300.0
2005-06-22 13:10:00,28.92,28.94,28.92,28.93,3100.0,25.1052,25.1225,25.1052,25.1138,3100.0
2005-06-22 13:15:00,28.91,28.94,28.91,28.93,5400.0,25.0965,25.1225,25.0965,25.1138,5400.0
2005-06-22 13:20:00,28.93,28.93,28.86,28.86,6600.0,25.1138,25.1138,25.0531,25.0531,6600.0
2005-06-22 13:25:00,28.86,28.86,28.84,28.85,5200.0,25.0531,25.0531,25.0357,25.0444,5200.0
2005-06-22 13:30:00,28.83,28.85,28.83,28.85,4600.0,25.027,25.0444,25.027,25.0444,4600.0
2005-06-22 13:35:00,28.84,28.86,28.79,28.79,5400.0,25.0357,25.0531,24.9923,24.9923,5400.0
2005-06-22 13:40:00,28.78,28.78,28.71,28.71,8900.0,24.9836,24.9836,24.9229,24.9229,8900.0
2005-06-22 13:45:00,28.71,28.71,28.66,28.68,10600.0,24.9229,24.9229,24.8795,24.8968,10600.0
2005-06-22 13:50:00,28.68,28.73,28.68,28.73,13900.0,24.8968,24.9402,24.8968,24.9402,13900.0
2005-06-22 13:55:00,28.72,28.73,28.69,28.7,5700.0,24.9315,24.9402,24.9055,24.9142,5700.0
2005-06-22 14:00:00,28.67,28.67,28.6,28.67,9400.0,24.8881,24.8881,24.8274,24.8881,9400.0
2005-06-22 14:05:00,28.67,28.7,28.67,28.69,3800.0,24.8881,24.9142,24.8881,24.9055,3800.0
2005-06-22 14:10:00,28.69,28.74,28.69,28.71,13400.0,24.9055,24.9489,24.9055,24.9229,13400.0
2005-06-22 14:15:00,28.7,28.7,28.62,28.62,14200.0,24.9142,24.9142,24.8447,24.8447,14200.0
2005-06-22 14:20:00,28.61,28.63,28.6,28.61,8600.0,24.8361,24.8534,24.8274,24.8361,8600.0
2005-06-22 14:25:00,28.59,28.6,28.55,28.56,9400.0,24.8187,24.8274,24.784,24.7926,9400.0
2005-06-22 14:30:00,28.56,28.57,28.51,28.55,19100.0,24.7926,24.8013,24.7492,24.784,19100.0
2005-06-22 14:35:00,28.56,28.61,28.56,28.61,6200.0,24.7926,24.8361,24.7926,24.8361,6200.0
2005-06-22 14:40:00,28.6,28.61,28.55,28.61,6500.0,24.8274,24.8361,24.784,24.8361,6500.0
2005-06-22 14:45:00,28.6,28.63,28.56,28.63,13400.0,24.8274,24.8534,24.7926,24.8534,13400.0
2005-06-22 14:50:00,28.63,28.75,28.62,28.75,10400.0,24.8534,24.9576,24.8447,24.9576,10400.0
2005-06-22 14:55:00,28.74,28.74,28.71,28.73,5800.0,24.9489,24.9489,24.9229,24.9402,5800.0
2005-06-22 15:00:00,28.75,28.79,28.73,28.77,12000.0,24.9576,24.9923,24.9402,24.9749,12000.0
2005-06-22 15:05:00,28.76,28.76,28.65,28.71,31200.0,24.9663,24.9663,24.8708,24.9229,31200.0
2005-06-22 15:10:00,28.72,28.74,28.71,28.73,7200.0,24.9315,24.9489,24.9229,24.9402,7200.0
2005-06-22 15:15:00,28.73,28.75,28.7,28.72,9000.0,24.9402,24.9576,24.9142,24.9315,9000.0
2005-06-22 15:20:00,28.72,28.74,28.7,28.7,9600.0,24.9315,24.9489,24.9142,24.9142,9600.0
2005-06-22 15:25:00,28.71,28.72,28.68,28.71,6400.0,24.9229,24.9315,24.8968,24.9229,6400.0
2005-06-22 15:30:00,28.7,28.73,28.68,28.69,8200.0,24.9142,24.9402,24.8968,24.9055,8200.0
2005-06-22 15:35:00,28.69,28.73,28.69,28.73,15000.0,24.9055,24.9402,24.9055,24.9402,15000.0
2005-06-22 15:40:00,28.73,28.74,28.73,28.74,5000.0,24.9402,24.9489,24.9402,24.9489,5000.0
2005-06-22 15:45:00,28.74,28.74,28.7,28.73,13300.0,24.9489,24.9489,24.9142,24.9402,13300.0
2005-06-22 15:50:00,28.74,28.75,28.72,28.75,14800.0,24.9489,24.9576,24.9315,24.9576,14800.0
2005-06-22 15:55:00,28.74,28.81,28.72,28.81,30000.0,24.9489,25.0097,24.9315,25.0097,30000.0
2005-06-23 09:30:00,28.8,28.86,28.8,28.86,16700.0,25.001,25.0531,25.001,25.0531,16700.0
2005-06-23 09:35:00,28.9,29.05,28.89,29.05,15800.0,25.0878,25.218,25.0791,25.218,15800.0
2005-06-23 09:40:00,29.1,29.1,29.05,29.05,7700.0,25.2614,25.2614,25.218,25.218,7700.0
2005-06-23 09:45:00,29.06,29.09,29.06,29.07,34600.0,25.2267,25.2527,25.2267,25.2354,34600.0
2005-06-23 09:50:00,29.07,29.08,28.94,28.94,6900.0,25.2354,25.2441,25.1225,25.1225,6900.0
2005-06-23 09:55:00,28.93,28.96,28.81,28.86,10400.0,25.1138,25.1399,25.0097,25.0531,10400.0
2005-06-23 10:00:00,28.86,28.9,28.8,28.9,7600.0,25.0531,25.0878,25.001,25.0878,7600.0
2005-06-23 10:05:00,28.91,29.03,28.91,29.02,7600.0,25.0965,25.2006,25.0965,25.192,7600.0
2005-06-23 10:10:00,29.02,29.07,28.99,29.03,15600.0,25.192,25.2354,25.1659,25.2006,15600.0
2005-06-23 10:15:00,29.03,29.09,28.91,28.92,42300.0,25.2006,25.2527,25.0965,25.1052,42300.0
2005-06-23 10:20:00,28.95,29.09,28.94,29.09,10500.0,25.1312,25.2527,25.1225,25.2527,10500.0
2005-06-23 10:25:00,29.09,29.09,29.01,29.03,6400.0,25.2527,25.2527,25.1833,25.2006,6400.0
2005-06-23 10:30:00,29.05,29.07,29.0,29.03,5700.0,25.218,25.2354,25.1746,25.2006,5700.0
2005-06-23 10:35:00,29.02,29.07,28.99,29.07,17700.0,25.192,25.2354,25.1659,25.2354,17700.0
2005-06-23 10:40:00,29.08,29.09,29.07,29.08,12000.0,25.2441,25.2527,25.2354,25.2441,12000.0
2005-06-23 10:45:00,29.07,29.09,29.06,29.09,16700.0,25.2354,25.2527,25.2267,25.2527,16700.0
2005-06-23 10:50:00,29.07,29.08,29.05,29.07,5000.0,25.2354,25.2441,25.218,25.2354,5000.0
2005-06-23 10:55:00,29.07,29.08,29.03,29.08,10200.0,25.2354,25.2441,25.2006,25.2441,10200.0
2005-06-23 11:00:00,29.08,29.1,29.07,29.09,7300.0,25.2441,25.2614,25.2354,25.2527,7300.0
2005-06-23 11:05:00,29.09,29.1,29.08,29.1,21100.0,25.2527,25.2614,25.2441,25.2614,21100.0
2005-06-23 11:10:00,29.1,29.17,29.1,29.15,9000.0,25.2614,25.3222,25.2614,25.3048,9000.0
2005-06-23 11:15:00,29.17,29.23,29.17,29.21,4800.0,25.3222,25.3743,25.3222,25.3569,4800.0
2005-06-23 11:20:00,29.2,29.2,29.12,29.18,9200.0,25.3482,25.3482,25.2788,25.3309,9200.0
2005-06-23 11:25:00,29.18,29.18,29.05,29.06,18000.0,25.3309,25.3309,25.218,25.2267,18000.0
2005-06-23 11:30:00,29.06,29.09,29.03,29.03,7400.0,25.2267,25.2527,25.2006,25.2006,7400.0
2005-06-23 11:35:00,29.04,29.09,29.03,29.09,4100.0,25.2093,25.2527,25.2006,25.2527,4100.0
2005-06-23 11:40:00,29.09,29.14,29.09,29.13,9600.0,25.2527,25.2961,25.2527,25.2875,9600.0
2005-06-23 11:45:00,29.12,29.13,29.1,29.13,4100.0,25.2788,25.2875,25.2614,25.2875,4100.0
2005-06-23 11:50:00,29.13,29.13,29.08,29.09,11500.0,25.2875,25.2875,25.2441,25.2527,11500.0
2005-06-23 11:55:00,29.09,29.09,29.02,29.06,7000.0,25.2527,25.2527,25.192,25.2267,7000.0
2005-06-23 12:00:00,29.07,29.07,29.0,29.0,3500.0,25.2354,25.2354,25.1746,25.1746,3500.0
2005-06-23 12:05:00,29.0,29.03,29.0,29.03,4100.0,25.1746,25.2006,25.1746,25.2006,4100.0
2005-06-23 12:10:00,29.04,29.06,29.04,29.05,2800.0,25.2093,25.2267,25.2093,25.218,2800.0
2005-06-23 12:15:00,29.05,29.06,29.05,29.06,3900.0,25.218,25.2267,25.218,25.2267,3900.0
2005-06-23 12:20:00,29.05,29.07,29.05,29.07,2300.0,25.218,25.2354,25.218,25.2354,2300.0
2005-06-23 12:25:00,29.08,29.1,29.06,29.06,29300.0,25.2441,25.2614,25.2267,25.2267,29300.0
2005-06-23 12:30:00,29.07,29.08,29.01,29.03,8600.0,25.2354,25.2441,25.1833,25.2006,8600.0
2005-06-23 12:35:00,29.03,29.05,29.03,29.04,1400.0,25.2006,25.218,25.2006,25.2093,1400.0
2005-06-23 12:40:00,29.05,29.05,29.03,29.05,1800.0,25.218,25.218,25.2006,25.218,1800.0
2005-06-23 12:45:00,29.05,29.06,29.02,29.02,2000.0,25.218,25.2267,25.192,25.192,2000.0
2005-06-23 12:50:00,29.03,29.03,28.98,29.0,2600.0,25.2006,25.2006,25.1572,25.1746,2600.0
2005-06-23 12:55:00,29.0,29.0,28.99,28.99,6700.0,25.1746,25.1746,25.1659,25.1659,6700.0
2005-06-23 13:00:00,28.98,28.99,28.97,28.98,6300.0,25.1572,25.1659,25.1486,25.1572,6300.0
2005-06-23 13:05:00,28.99,29.0,28.98,28.99,8000.0,25.1659,25.1746,25.1572,25.1659,8000.0
2005-06-23 13:10:00,28.99,28.99,28.96,28.99,6900.0,25.1659,25.1659,25.1399,25.1659,6900.0
2005-06-23 13:15:00,28.99,29.02,28.99,29.02,26000.0,25.1659,25.192,25.1659,25.192,26000.0
2005-06-23 13:20:00,29.02,29.02,29.02,29.02,1300.0,25.192,25.192,25.192,25.192,1300.0
2005-06-23 13:25:00,29.02,29.02,28.99,28.99,6300.0,25.192,25.192,25.1659,25.1659,6300.0
2005-06-23 13:30:00,28.99,29.0,28.99,29.0,3000.0,25.1659,25.1746,25.1659,25.1746,3000.0
2005-06-23 13:35:00,29.01,29.01,28.88,28.88,7900.0,25.1833,25.1833,25.0704,25.0704,7900.0
2005-06-23 13:40:00,28.88,28.88,28.74,28.8,11700.0,25.0704,25.0704,24.9489,25.001,11700.0
2005-06-23 13:45:00,28.82,28.83,28.75,28.77,11600.0,25.0184,25.027,24.9576,24.9749,11600.0
2005-06-23 13:50:00,28.76,28.76,28.68,28.69,8400.0,24.9663,24.9663,24.8968,24.9055,8400.0
2005-06-23 13:55:00,28.69,28.77,28.69,28.77,8100.0,24.9055,24.9749,24.9055,24.9749,8100.0
2005-06-23 14:00:00,28.79,28.8,28.76,28.77,6700.0,24.9923,25.001,24.9663,24.9749,6700.0
2005-06-23 14:05:00,28.77,28.86,28.77,28.8,72600.0,24.9749,25.0531,24.9749,25.001,72600.0
2005-06-23 14:10:00,28.82,28.89,28.8,28.8,11200.0,25.0184,25.0791,25.001,25.001,11200.0
2005-06-23 14:15:00,28.88,28.89,28.85,28.89,4600.0,25.0704,25.0791,25.0444,25.0791,4600.0
2005-06-23 14:20:00,28.85,28.93,28.85,28.93,27800.0,25.0444,25.1138,25.0444,25.1138,27800.0
2005-06-23 14:25:00,28.94,28.97,28.91,28.97,7900.0,25.1225,25.1486,25.0965,25.1486,7900.0
2005-06-23 14:30:00,28.95,29.0,28.95,29.0,33200.0,25.1312,25.1746,25.1312,25.1746,33200.0
2005-06-23 14:35:00,28.97,29.09,28.95,29.06,17300.0,25.1486,25.2527,25.1312,25.2267,17300.0
2005-06-23 14:40:00,29.07,29.07,28.94,28.98,10600.0,25.2354,25.2354,25.1225,25.1572,10600.0
2005-06-23 14:45:00,28.98,29.0,28.92,29.0,8900.0,25.1572,25.1746,25.1052,25.1746,8900.0
2005-06-23 14:50:00,29.0,29.05,28.99,29.05,13900.0,25.1746,25.218,25.1659,25.218,13900.0
2005-06-23 14:55:00,29.05,29.11,29.01,29.11,47100.0,25.218,25.2701,25.1833,25.2701,47100.0
2005-06-23 15:00:00,29.11,29.12,29.06,29.09,7200.0,25.2701,25.2788,25.2267,25.2527,7200.0
2005-06-23 15:05:00,29.1,29.1,29.03,29.04,12200.0,25.2614,25.2614,25.2006,25.2093,12200.0
2005-06-23 15:10:00,29.04,29.1,29.04,29.09,6300.0,25.2093,25.2614,25.2093,25.2527,6300.0
2005-06-23 15:15:00,29.09,29.1,29.08,29.09,232700.0,25.2527,25.2614,25.2441,25.2527,232700.0
2005-06-23 15:20:00,29.09,29.11,29.05,29.05,10600.0,25.2527,25.2701,25.218,25.218,10600.0
2005-06-23 15:25:00,29.05,29.06,29.0,29.01,15100.0,25.218,25.2267,25.1746,25.1833,15100.0
2005-06-23 15:30:00,29.01,29.11,29.01,29.1,14900.0,25.1833,25.2701,25.1833,25.2614,14900.0
2005-06-23 15:35:00,29.1,29.1,29.05,29.05,18400.0,25.2614,25.2614,25.218,25.218,18400.0
2005-06-23 15:40:00,29.05,29.1,29.05,29.1,23500.0,25.218,25.2614,25.218,25.2614,23500.0
2005-06-23 15:45:00,29.11,29.13,29.1,29.12,9000.0,25.2701,25.2875,25.2614,25.2788,9000.0
2005-06-23 15:50:00,29.13,29.15,29.12,29.15,24400.0,25.2875,25.3048,25.2788,25.3048,24400.0
2005-06-23 15:55:00,29.13,29.15,29.09,29.15,67700.0,25.2875,25.3048,25.2527,25.3048,67700.0
2005-06-24 09:30:00,29.08,29.08,29.02,29.02,25000.0,25.2441,25.2441,25.192,25.192,25000.0
2005-06-24 09:35:00,29.02,29.02,28.9,28.97,23700.0,25.192,25.192,25.0878,25.1486,23700.0
2005-06-24 09:40:00,28.98,28.99,28.95,28.95,12800.0,25.1572,25.1659,25.1312,25.1312,12800.0
2005-06-24 09:45:00,28.95,29.0,28.95,28.99,28700.0,25.1312,25.1746,25.1312,25.1659,28700.0
2005-06-24 09:50:00,28.98,28.99,28.9,28.9,17200.0,25.1572,25.1659,25.0878,25.0878,17200.0
2005-06-24 09:55:00,28.91,28.91,28.82,28.82,7800.0,25.0965,25.0965,25.0184,25.0184,7800.0
2005-06-24 10:00:00,28.82,28.85,28.82,28.83,14200.0,25.0184,25.0444,25.0184,25.027,14200.0
2005-06-24 10:05:00,28.83,28.85,28.77,28.85,9300.0,25.027,25.0444,24.9749,25.0444,9300.0
2005-06-24 10:10:00,28.8,28.89,28.8,28.89,5300.0,25.001,25.0791,25.001,25.0791,5300.0
2005-06-24 10:15:00,28.88,28.89,28.73,28.73,10200.0,25.0704,25.0791,24.9402,24.9402,10200.0
2005-06-24 10:20:00,28.72,28.72,28.62,28.63,10600.0,24.9315,24.9315,24.8447,24.8534,10600.0
2005-06-24 10:25:00,28.66,28.68,28.62,28.66,9000.0,24.8795,24.8968,24.8447,24.8795,9000.0
2005-06-24 10:30:00,28.67,28.76,28.67,28.76,8900.0,24.8881,24.9663,24.8881,24.9663,8900.0
2005-06-24 10:35:00,28.76,28.88,28.76,28.84,7300.0,24.9663,25.0704,24.9663,25.0357,7300.0
2005-06-24 10:40:00,28.86,28.94,28.86,28.9,8100.0,25.0531,25.1225,25.0531,25.0878,8100.0
2005-06-24 10:45:00,28.9,28.91,28.89,28.9,9100.0,25.0878,25.0965,25.0791,25.0878,9100.0
2005-06-24 10:50:00,28.91,28.91,28.86,28.86,8100.0,25.0965,25.0965,25.0531,25.0531,8100.0
2005-06-24 10:55:00,28.9,28.9,28.81,28.81,5400.0,25.0878,25.0878,25.0097,25.0097,5400.0
2005-06-24 11:00:00,28.81,28.88,28.81,28.87,9600.0,25.0097,25.0704,25.0097,25.0618,9600.0
2005-06-24 11:05:00,28.88,28.9,28.88,28.9,7400.0,25.0704,25.0878,25.0704,25.0878,7400.0
2005-06-24 11:10:00,28.9,28.91,28.88,28.9,15400.0,25.0878,25.0965,25.0704,25.0878,15400.0
2005-06-24 11:15:00,28.89,28.9,28.81,28.85,31100.0,25.0791,25.0878,25.0097,25.0444,31100.0
2005-06-24 11:20:00,28.86,28.91,28.85,28.9,4400.0,25.0531,25.0965,25.0444,25.0878,4400.0
2005-06-24 11:25:00,28.9,28.9,28.84,28.85,4200.0,25.0878,25.0878,25.0357,25.0444,4200.0
2005-06-24 11:30:00,28.89,28.9,28.83,28.85,25300.0,25.0791,25.0878,25.027,25.0444,25300.0
2005-06-24 11:35:00,28.85,28.89,28.81,28.82,5900.0,25.0444,25.0791,25.0097,25.0184,5900.0
2005-06-24 11:40:00,28.8,28.82,28.78,28.79,5400.0,25.001,25.0184,24.9836,24.9923,5400.0
2005-06-24 11:45:00,28.8,28.83,28.8,28.83,2900.0,25.001,25.027,25.001,25.027,2900.0
2005-06-24 11:50:00,28.83,28.85,28.8,28.85,14800.0,25.027,25.0444,25.001,25.0444,14800.0
2005-06-24 11:55:00,28.84,28.84,28.78,28.8,2500.0,25.0357,25.0357,24.9836,25.001,2500.0
2005-06-24 12:00:00,28.8,28.81,28.74,28.74,4600.0,25.001,25.0097,24.9489,24.9489,4600.0
2005-06-24 12:05:00,28.71,28.73,28.7,28.71,7900.0,24.9229,24.9402,24.9142,24.9229,7900.0
2005-06-24 12:10:00,28.7,28.76,28.7,28.75,7800.0,24.9142,24.9663,24.9142,24.9576,7800.0
2005-06-24 12:15:00,28.71,28.74,28.7,28.72,5100.0,24.9229,24.9489,24.9142,24.9315,5100.0
2005-06-24 12:20:00,28.71,28.72,28.66,28.66,5900.0,24.9229,24.9315,24.8795,24.8795,5900.0
2005-06-24 12:25:00,28.65,28.66,28.6,28.6,14700.0,24.8708,24.8795,24.8274,24.8274,14700.0
2005-06-24 12:30:00,28.6,28.6,28.54,28.58,9500.0,24.8274,24.8274,24.7753,24.81,9500.0
2005-06-24 12:35:00,28.6,28.6,28.57,28.6,6800.0,24.8274,24.8274,24.8013,24.8274,6800.0
2005-06-24 12:40:00,28.61,28.64,28.61,28.64,2400.0,24.8361,24.8621,24.8361,24.8621,2400.0
2005-06-24 12:45:00,28.66,28.66,28.6,28.6,4100.0,24.8795,24.8795,24.8274,24.8274,4100.0
2005-06-24 12:50:00,28.57,28.66,28.54,28.65,5000.0,24.8013,24.8795,24.7753,24.8708,5000.0
2005-06-24 12:55:00,28.66,28.66,28.64,28.64,3500.0,24.8795,24.8795,24.8621,24.8621,3500.0
2005-06-24 13:00:00,28.64,28.67,28.64,28.66,5100.0,24.8621,24.8881,24.8621,24.8795,5100.0
2005-06-24 13:05:00,28.65,28.67,28.65,28.65,8600.0,24.8708,24.8881,24.8708,24.8708,8600.0
2005-06-24 13:10:00,28.65,28.65,28.56,28.62,10000.0,24.8708,24.8708,24.7926,24.8447,10000.0
2005-06-24 13:15:00,28.63,28.71,28.63,28.71,4600.0,24.8534,24.9229,24.8534,24.9229,4600.0
2005-06-24 13:20:00,28.71,28.71,28.66,28.66,5400.0,24.9229,24.9229,24.8795,24.8795,5400.0
2005-06-24 13:25:00,28.61,28.64,28.6,28.63,3600.0,24.8361,24.8621,24.8274,24.8534,3600.0
2005-06-24 13:30:00,28.63,28.67,28.63,28.67,13600.0,24.8534,24.8881,24.8534,24.8881,13600.0
2005-06-24 13:35:00,28.67,28.69,28.65,28.66,4800.0,24.8881,24.9055,24.8708,24.8795,4800.0
2005-06-24 13:40:00,28.65,28.66,28.59,28.6,4900.0,24.8708,24.8795,24.8187,24.8274,4900.0
2005-06-24 13:45:00,28.59,28.6,28.55,28.57,6000.0,24.8187,24.8274,24.784,24.8013,6000.0
2005-06-24 13:50:00,28.58,28.61,28.58,28.58,3300.0,24.81,24.8361,24.81,24.81,3300.0
2005-06-24 13:55:00,28.59,28.6,28.57,28.58,9400.0,24.8187,24.8274,24.8013,24.81,9400.0
2005-06-24 14:00:00,28.59,28.59,28.5,28.55,13100.0,24.8187,24.8187,24.7406,24.784,13100.0
2005-06-24 14:05:00,28.52,28.59,28.52,28.56,8900.0,24.7579,24.8187,24.7579,24.7926,8900.0
2005-06-24 14:10:00,28.56,28.59,28.52,28.58,13300.0,24.7926,24.8187,24.7579,24.81,13300.0
2005-06-24 14:15:00,28.58,28.6,28.58,28.59,1600.0,24.81,24.8274,24.81,24.8187,1600.0
2005-06-24 14:20:00,28.58,28.58,28.51,28.53,24800.0,24.81,24.81,24.7492,24.7666,24800.0
2005-06-24 14:25:00,28.53,28.58,28.51,28.58,12400.0,24.7666,24.81,24.7492,24.81,12400.0
2005-06-24 14:30:00,28.59,28.59,28.53,28.55,9300.0,24.8187,24.8187,24.7666,24.784,9300.0
2005-06-24 14:35:00,28.52,28.52,28.42,28.45,10300.0,24.7579,24.7579,24.6711,24.6972,10300.0
2005-06-24 14:40:00,28.47,28.5,28.45,28.47,5100.0,24.7145,24.7406,24.6972,24.7145,5100.0
2005-06-24 14:45:00,28.48,28.49,28.47,28.49,7500.0,24.7232,24.7319,24.7145,24.7319,7500.0
2005-06-24 14:50:00,28.48,28.48,28.41,28.41,6400.0,24.7232,24.7232,24.6624,24.6624,6400.0
2005-06-24 14:55:00,28.4,28.4,28.38,28.39,5700.0,24.6538,24.6538,24.6364,24.6451,5700.0
2005-06-24 15:00:00,28.39,28.39,28.34,28.35,17600.0,24.6451,24.6451,24.6017,24.6103,17600.0
2005-06-24 15:05:00,28.35,28.35,28.23,28.23,16600.0,24.6103,24.6103,24.5062,24.5062,16600.0
2005-06-24 15:10:00,28.23,28.27,28.2,28.22,23200.0,24.5062,24.5409,24.4801,24.4975,23200.0
2005-06-24 15:15:00,28.23,28.26,28.22,28.25,23800.0,24.5062,24.5322,24.4975,24.5235,23800.0
2005-06-24 15:20:00,28.24,28.37,28.24,28.37,27000.0,24.5149,24.6277,24.5149,24.6277,27000.0
2005-06-24 15:25:00,28.35,28.37,28.34,28.36,47800.0,24.6103,24.6277,24.6017,24.619,47800.0
2005-06-24 15:30:00,28.36,28.48,28.36,28.43,18400.0,24.619,24.7232,24.619,24.6798,18400.0
2005-06-24 15:35:00,28.42,28.42,28.37,28.39,15200.0,24.6711,24.6711,24.6277,24.6451,15200.0
2005-06-24 15:40:00,28.4,28.41,28.4,28.41,7400.0,24.6538,24.6624,24.6538,24.6624,7400.0
2005-06-24 15:45:00,28.41,28.43,28.4,28.41,21400.0,24.6624,24.6798,24.6538,24.6624,21400.0
2005-06-24 15:50:00,28.41,28.41,28.35,28.35,19900.0,24.6624,24.6624,24.6103,24.6103,19900.0
2005-06-24 15:55:00,28.35,28.36,28.3,28.3,66800.0,24.6103,24.619,24.5669,24.5669,66800.0
2005-06-27 09:30:00,28.42,28.47,28.42,28.47,9900.0,24.6711,24.7145,24.6711,24.7145,9900.0
2005-06-27 09:35:00,28.47,28.48,28.33,28.37,7400.0,24.7145,24.7232,24.593,24.6277,7400.0
2005-06-27 09:40:00,28.39,28.39,28.35,28.38,3800.0,24.6451,24.6451,24.6103,24.6364,3800.0
2005-06-27 09:45:00,28.41,28.85,28.41,28.76,13100.0,24.6624,25.0444,24.6624,24.9663,13100.0
2005-06-27 09:50:00,28.75,28.79,28.51,28.51,14900.0,24.9576,24.9923,24.7492,24.7492,14900.0
2005-06-27 09:55:00,28.51,28.78,28.51,28.78,13500.0,24.7492,24.9836,24.7492,24.9836,13500.0
2005-06-27 10:00:00,28.77,28.79,28.59,28.59,17200.0,24.9749,24.9923,24.8187,24.8187,17200.0
2005-06-27 10:05:00,28.59,28.86,28.59,28.73,20700.0,24.8187,25.0531,24.8187,24.9402,20700.0
2005-06-27 10:10:00,28.75,28.77,28.74,28.77,7900.0,24.9576,24.9749,24.9489,24.9749,7900.0
2005-06-27 10:15:00,28.77,28.77,28.66,28.75,14900.0,24.9749,24.9749,24.8795,24.9576,14900.0
2005-06-27 10:20:00,28.75,28.89,28.74,28.88,13200.0,24.9576,25.0791,24.9489,25.0704,13200.0
2005-06-27 10:25:00,28.88,28.89,28.74,28.75,17300.0,25.0704,25.0791,24.9489,24.9576,17300.0
2005-06-27 10:30:00,28.73,28.81,28.69,28.81,14100.0,24.9402,25.0097,24.9055,25.0097,14100.0
2005-06-27 10:35:00,28.81,28.81,28.75,28.8,14300.0,25.0097,25.0097,24.9576,25.001,14300.0
2005-06-27 10:40:00,28.8,28.83,28.75,28.75,7600.0,25.001,25.027,24.9576,24.9576,7600.0
2005-06-27 10:45:00,28.75,28.83,28.68,28.8,21300.0,24.9576,25.027,24.8968,25.001,21300.0
2005-06-27 10:50:00,28.82,28.86,28.71,28.71,12400.0,25.0184,25.0531,24.9229,24.9229,12400.0
2005-06-27 10:55:00,28.69,28.71,28.66,28.71,7900.0,24.9055,24.9229,24.8795,24.9229,7900.0
2005-06-27 11:00:00,28.71,28.82,28.71,28.82,8200.0,24.9229,25.0184,24.9229,25.0184,8200.0
2005-06-27 11:05:00,28.85,28.85,28.74,28.74,13800.0,25.0444,25.0444,24.9489,24.9489,13800.0
2005-06-27 11:10:00,28.74,28.79,28.74,28.77,7700.0,24.9489,24.9923,24.9489,24.9749,7700.0
2005-06-27 11:15:00,28.77,28.85,28.77,28.85,9900.0,24.9749,25.0444,24.9749,25.0444,9900.0
2005-06-27 11:20:00,28.85,28.86,28.78,28.78,13500.0,25.0444,25.0531,24.9836,24.9836,13500.0
2005-06-27 11:25:00,28.79,28.9,28.79,28.9,106900.0,24.9923,25.0878,24.9923,25.0878,106900.0
2005-06-27 11:30:00,28.91,28.91,28.82,28.84,10300.0,25.0965,25.0965,25.0184,25.0357,10300.0
2005-06-27 11:35:00,28.84,28.86,28.81,28.84,12100.0,25.0357,25.0531,25.0097,25.0357,12100.0
2005-06-27 11:40:00,28.83,28.94,28.83,28.94,7700.0,25.027,25.1225,25.027,25.1225,7700.0
2005-06-27 11:45:00,28.94,28.94,28.91,28.93,17500.0,25.1225,25.1225,25.0965,25.1138,17500.0
2005-06-27 11:50:00,28.92,28.96,28.9,28.95,17600.0,25.1052,25.1399,25.0878,25.1312,17600.0
2005-06-27 11:55:00,28.95,28.97,28.95,28.96,8800.0,25.1312,25.1486,25.1312,25.1399,8800.0
2005-06-27 12:00:00,28.96,28.97,28.95,28.97,8300.0,25.1399,25.1486,25.1312,25.1486,8300.0
2005-06-27 12:05:00,28.98,28.98,28.95,28.96,18100.0,25.1572,25.1572,25.1312,25.1399,18100.0
2005-06-27 12:10:00,28.98,28.98,28.95,28.95,7300.0,25.1572,25.1572,25.1312,25.1312,7300.0
2005-06-27 12:15:00,28.97,29.0,28.96,28.97,10000.0,25.1486,25.1746,25.1399,25.1486,10000.0
2005-06-27 12:20:00,28.97,28.97,28.92,28.94,6700.0,25.1486,25.1486,25.1052,25.1225,6700.0
2005-06-27 12:25:00,28.94,28.97,28.91,28.95,16200.0,25.1225,25.1486,25.0965,25.1312,16200.0
2005-06-27 12:30:00,28.94,28.95,28.93,28.95,6200.0,25.1225,25.1312,25.1138,25.1312,6200.0
2005-06-27 12:35:00,28.95,28.98,28.94,28.98,19200.0,25.1312,25.1572,25.1225,25.1572,19200.0
2005-06-27 12:40:00,28.98,29.05,28.94,29.03,82900.0,25.1572,25.218,25.1225,25.2006,82900.0
2005-06-27 12:45:00,29.04,29.04,29.02,29.02,8300.0,25.2093,25.2093,25.192,25.192,8300.0
2005-06-27 12:50:00,29.01,29.03,28.99,29.03,18300.0,25.1833,25.2006,25.1659,25.2006,18300.0
2005-06-27 12:55:00,29.06,29.06,28.99,29.0,13700.0,25.2267,25.2267,25.1659,25.1746,13700.0
2005-06-27 13:00:00,28.99,29.0,28.97,28.98,7100.0,25.1659,25.1746,25.1486,25.1572,7100.0
2005-06-27 13:05:00,28.98,29.0,28.98,29.0,12500.0,25.1572,25.1746,25.1572,25.1746,12500.0
2005-06-27 13:10:00,29.0,29.0,28.99,29.0,11700.0,25.1746,25.1746,25.1659,25.1746,11700.0
2005-06-27 13:15:00,28.99,29.0,28.97,28.97,11000.0,25.1659,25.1746,25.1486,25.1486,11000.0
2005-06-27 13:20:00,28.98,29.0,28.98,29.0,11900.0,25.1572,25.1746,25.1572,25.1746,11900.0
2005-06-27 13:25:00,29.0,29.0,28.97,28.97,7400.0,25.1746,25.1746,25.1486,25.1486,7400.0
2005-06-27 13:30:00,28.97,28.99,28.96,28.98,6200.0,25.1486,25.1659,25.1399,25.1572,6200.0
2005-06-27 13:35:00,28.98,29.0,28.98,28.98,12100.0,25.1572,25.1746,25.1572,25.1572,12100.0
2005-06-27 13:40:00,28.99,29.0,28.98,28.98,10600.0,25.1659,25.1746,25.1572,25.1572,10600.0
2005-06-27 13:45:00,28.98,29.0,28.97,28.98,9500.0,25.1572,25.1746,25.1486,25.1572,9500.0
2005-06-27 13:50:00,28.99,29.0,28.99,28.99,31700.0,25.1659,25.1746,25.1659,25.1659,31700.0
2005-06-27 13:55:00,28.98,28.98,28.96,28.97,6800.0,25.1572,25.1572,25.1399,25.1486,6800.0
2005-06-27 14:00:00,28.98,28.98,28.95,28.98,19700.0,25.1572,25.1572,25.1312,25.1572,19700.0
2005-06-27 14:05:00,28.98,29.0,28.98,29.0,36100.0,25.1572,25.1746,25.1572,25.1746,36100.0
2005-06-27 14:10:00,29.01,29.01,28.99,29.0,10400.0,25.1833,25.1833,25.1659,25.1746,10400.0
2005-06-27 14:15:00,29.0,29.01,29.0,29.01,11700.0,25.1746,25.1833,25.1746,25.1833,11700.0
2005-06-27 14:20:00,29.01,29.04,29.01,29.04,14500.0,25.1833,25.2093,25.1833,25.2093,14500.0
2005-06-27 14:25:00,29.04,29.05,28.99,29.04,46900.0,25.2093,25.218,25.1659,25.2093,46900.0
2005-06-27 14:30:00,29.03,29.05,29.01,29.05,13800.0,25.2006,25.218,25.1833,25.218,13800.0
2005-06-27 14:35:00,29.05,29.05,29.03,29.05,20500.0,25.218,25.218,25.2006,25.218,20500.0
2005-06-27 14:40:00,29.05,29.09,29.04,29.08,13800.0,25.218,25.2527,25.2093,25.2441,13800.0
2005-06-27 14:45:00,29.06,29.14,29.06,29.12,10100.0,25.2267,25.2961,25.2267,25.2788,10100.0
2005-06-27 14:50:00,29.12,29.24,29.12,29.24,14400.0,25.2788,25.3829,25.2788,25.3829,14400.0
2005-06-27 14:55:00,29.19,29.22,29.14,29.2,19000.0,25.3395,25.3656,25.2961,25.3482,19000.0
2005-06-27 15:00:00,29.2,29.23,29.2,29.23,8800.0,25.3482,25.3743,25.3482,25.3743,8800.0
2005-06-27 15:05:00,29.27,29.32,29.25,29.32,30700.0,25.409,25.4524,25.3916,25.4524,30700.0
2005-06-27 15:10:00,29.32,29.34,29.21,29.21,17700.0,25.4524,25.4698,25.3569,25.3569,17700.0
2005-06-27 15:15:00,29.24,29.35,29.22,29.35,32800.0,25.3829,25.4784,25.3656,25.4784,32800.0
2005-06-27 15:20:00,29.35,29.43,29.34,29.43,36300.0,25.4784,25.5479,25.4698,25.5479,36300.0
2005-06-27 15:25:00,29.42,29.5,29.42,29.47,21100.0,25.5392,25.6087,25.5392,25.5826,21100.0
2005-06-27 15:30:00,29.47,29.53,29.47,29.53,44100.0,25.5826,25.6347,25.5826,25.6347,44100.0
2005-06-27 15:35:00,29.54,29.6,29.48,29.48,35600.0,25.6434,25.6955,25.5913,25.5913,35600.0
2005-06-27 15:40:00,29.49,29.54,29.49,29.54,16800.0,25.6,25.6434,25.6,25.6434,16800.0
2005-06-27 15:45:00,29.54,29.54,29.45,29.47,51500.0,25.6434,25.6434,25.5652,25.5826,51500.0
2005-06-27 15:50:00,29.48,29.51,29.47,29.51,31000.0,25.5913,25.6173,25.5826,25.6173,31000.0
2005-06-27 15:55:00,29.5,29.54,29.5,29.53,42400.0,25.6087,25.6434,25.6087,25.6347,42400.0
2005-06-28 09:30:00,30.25,30.25,30.25,30.25,0.0,26.2597,26.2597,26.2597,26.2597,0.0
2005-06-28 09:35:00,30.25,30.5,30.25,30.5,3000.0,26.2597,26.4767,26.2597,26.4767,3000.0
2005-06-28 09:40:00,30.5,30.5,30.5,30.5,1500.0,26.4767,26.4767,26.4767,26.4767,1500.0
2005-06-28 09:45:00,30.75,31.4,30.56,31.4,178200.0,26.6938,27.258,26.5288,27.258,178200.0
2005-06-28 09:50:00,31.36,31.36,30.72,30.76,97200.0,27.2233,27.2233,26.6677,26.7024,97200.0
2005-06-28 09:55:00,30.77,30.94,30.75,30.75,60200.0,26.7111,26.8587,26.6938,26.6938,60200.0
2005-06-28 10:00:00,30.75,30.83,30.75,30.81,42000.0,26.6938,26.7632,26.6938,26.7458,42000.0
2005-06-28 10:05:00,30.82,30.83,30.75,30.8,36300.0,26.7545,26.7632,26.6938,26.7372,36300.0
2005-06-28 10:10:00,30.81,30.82,30.67,30.69,75900.0,26.7458,26.7545,26.6243,26.6417,75900.0
2005-06-28 10:15:00,30.69,30.8,30.67,30.78,27800.0,26.6417,26.7372,26.6243,26.7198,27800.0
2005-06-28 10:20:00,30.78,30.8,30.75,30.76,31100.0,26.7198,26.7372,26.6938,26.7024,31100.0
2005-06-28 10:25:00,30.76,30.78,30.74,30.74,28300.0,26.7024,26.7198,26.6851,26.6851,28300.0
2005-06-28 10:30:00,30.74,30.78,30.72,30.75,31400.0,26.6851,26.7198,26.6677,26.6938,31400.0
2005-06-28 10:35:00,30.76,30.8,30.72,30.8,58400.0,26.7024,26.7372,26.6677,26.7372,58400.0
2005-06-28 10:40:00,30.8,30.85,30.79,30.82,33100.0,26.7372,26.7806,26.7285,26.7545,33100.0
2005-06-28 10:45:00,30.81,30.86,30.8,30.82,25400.0,26.7458,26.7893,26.7372,26.7545,25400.0
2005-06-28 10:50:00,30.83,30.88,30.83,30.84,30000.0,26.7632,26.8066,26.7632,26.7719,30000.0
2005-06-28 10:55:00,30.84,30.84,30.75,30.79,14000.0,26.7719,26.7719,26.6938,26.7285,14000.0
2005-06-28 11:00:00,30.78,30.78,30.7,30.73,17100.0,26.7198,26.7198,26.6504,26.6764,17100.0
2005-06-28 11:05:00,30.73,30.74,30.7,30.72,32600.0,26.6764,26.6851,26.6504,26.6677,32600.0
2005-06-28 11:10:00,30.73,30.73,30.6,30.6,28600.0,26.6764,26.6764,26.5636,26.5636,28600.0
2005-06-28 11:15:00,30.6,30.6,30.46,30.47,33000.0,26.5636,26.5636,26.442,26.4507,33000.0
2005-06-28 11:20:00,30.46,30.48,30.42,30.45,15900.0,26.442,26.4594,26.4073,26.4333,15900.0
2005-06-28 11:25:00,30.45,30.53,30.45,30.5,30900.0,26.4333,26.5028,26.4333,26.4767,30900.0
2005-06-28 11:30:00,30.5,30.54,30.45,30.54,20700.0,26.4767,26.5115,26.4333,26.5115,20700.0
2005-06-28 11:35:00,30.51,30.54,30.47,30.49,25300.0,26.4854,26.5115,26.4507,26.4681,25300.0
2005-06-28 11:40:00,30.49,30.52,30.47,30.48,18500.0,26.4681,26.4941,26.4507,26.4594,18500.0
2005-06-28 11:45:00,30.48,30.54,30.48,30.52,15100.0,26.4594,26.5115,26.4594,26.4941,15100.0
2005-06-28 11:50:00,30.5,30.58,30.49,30.57,18200.0,26.4767,26.5462,26.4681,26.5375,18200.0
2005-06-28 11:55:00,30.57,30.65,30.57,30.61,21500.0,26.5375,26.607,26.5375,26.5722,21500.0
2005-06-28 12:00:00,30.6,30.61,30.54,30.56,20000.0,26.5636,26.5722,26.5115,26.5288,20000.0
2005-06-28 12:05:00,30.54,30.54,30.5,30.53,14700.0,26.5115,26.5115,26.4767,26.5028,14700.0
2005-06-28 12:10:00,30.52,30.55,30.52,30.52,8400.0,26.4941,26.5201,26.4941,26.4941,8400.0
2005-06-28 12:15:00,30.51,30.51,30.45,30.48,14400.0,26.4854,26.4854,26.4333,26.4594,14400.0
2005-06-28 12:20:00,30.47,30.51,30.46,30.51,9300.0,26.4507,26.4854,26.442,26.4854,9300.0
2005-06-28 12:25:00,30.5,30.53,30.5,30.51,28500.0,26.4767,26.5028,26.4767,26.4854,28500.0
2005-06-28 12:30:00,30.51,30.54,30.51,30.53,10200.0,26.4854,26.5115,26.4854,26.5028,10200.0
2005-06-28 12:35:00,30.52,30.53,30.5,30.51,15400.0,26.4941,26.5028,26.4767,26.4854,15400.0
2005-06-28 12:40:00,30.52,30.54,30.51,30.51,13500.0,26.4941,26.5115,26.4854,26.4854,13500.0
2005-06-28 12:45:00,30.52,30.6,30.51,30.58,18400.0,26.4941,26.5636,26.4854,26.5462,18400.0
2005-06-28 12:50:00,30.56,30.58,30.56,30.58,8300.0,26.5288,26.5462,26.5288,26.5462,8300.0
2005-06-28 12:55:00,30.57,30.58,30.56,30.57,4800.0,26.5375,26.5462,26.5288,26.5375,4800.0
2005-06-28 13:00:00,30.57,30.58,30.56,30.58,9500.0,26.5375,26.5462,26.5288,26.5462,9500.0
2005-06-28 13:05:00,30.58,30.63,30.58,30.63,18200.0,26.5462,26.5896,26.5462,26.5896,18200.0
2005-06-28 13:10:00,30.64,30.67,30.63,30.66,11400.0,26.5983,26.6243,26.5896,26.6156,11400.0
2005-06-28 13:15:00,30.65,30.66,30.61,30.64,7400.0,26.607,26.6156,26.5722,26.5983,7400.0
2005-06-28 13:20:00,30.63,30.7,30.62,30.7,17100.0,26.5896,26.6504,26.5809,26.6504,17100.0
2005-06-28 13:25:00,30.71,30.72,30.66,30.67,10300.0,26.659,26.6677,26.6156,26.6243,10300.0
2005-06-28 13:30:00,30.68,30.72,30.66,30.7,40300.0,26.633,26.6677,26.6156,26.6504,40300.0
2005-06-28 13:35:00,30.69,30.74,30.69,30.71,18400.0,26.6417,26.6851,26.6417,26.659,18400.0
2005-06-28 13:40:00,30.73,30.77,30.72,30.74,17700.0,26.6764,26.7111,26.6677,26.6851,17700.0
2005-06-28 13:45:00,30.74,30.75,30.71,30.74,6400.0,26.6851,26.6938,26.659,26.6851,6400.0
2005-06-28 13:50:00,30.73,30.76,30.71,30.73,9800.0,26.6764,26.7024,26.659,26.6764,9800.0
2005-06-28 13:55:00,30.74,30.77,30.73,30.77,9900.0,26.6851,26.7111,26.6764,26.7111,9900.0
2005-06-28 14:00:00,30.77,30.8,30.76,30.79,34400.0,26.7111,26.7372,26.7024,26.7285,34400.0
2005-06-28 14:05:00,30.79,30.79,30.68,30.73,43900.0,26.7285,26.7285,26.633,26.6764,43900.0
2005-06-28 14:10:00,30.75,30.77,30.71,30.75,17900.0,26.6938,26.7111,26.659,26.6938,17900.0
2005-06-28 14:15:00,30.76,30.77,30.73,30.76,13200.0,26.7024,26.7111,26.6764,26.7024,13200.0
2005-06-28 14:20:00,30.76,30.77,30.74,30.77,13200.0,26.7024,26.7111,26.6851,26.7111,13200.0
2005-06-28 14:25:00,30.77,30.82,30.76,30.77,21200.0,26.7111,26.7545,26.7024,26.7111,21200.0
2005-06-28 14:30:00,30.79,30.81,30.76,30.78,27700.0,26.7285,26.7458,26.7024,26.7198,27700.0
2005-06-28 14:35:00,30.79,30.79,30.75,30.77,12900.0,26.7285,26.7285,26.6938,26.7111,12900.0
2005-06-28 14:40:00,30.75,30.79,30.75,30.79,20500.0,26.6938,26.7285,26.6938,26.7285,20500.0
2005-06-28 14:45:00,30.78,30.79,30.76,30.78,11200.0,26.7198,26.7285,26.7024,26.7198,11200.0
2005-06-28 14:50:00,30.78,30.91,30.77,30.87,88700.0,26.7198,26.8327,26.7111,26.7979,88700.0
2005-06-28 14:55:00,30.89,30.89,30.84,30.86,34800.0,26.8153,26.8153,26.7719,26.7893,34800.0
2005-06-28 15:00:00,30.86,30.97,30.86,30.96,69800.0,26.7893,26.8847,26.7893,26.8761,69800.0
2005-06-28 15:05:00,30.95,30.99,30.92,30.99,77700.0,26.8674,26.9021,26.8413,26.9021,77700.0
2005-06-28 15:10:00,30.99,30.99,30.94,30.95,11900.0,26.9021,26.9021,26.8587,26.8674,11900.0
2005-06-28 15:15:00,30.95,30.98,30.81,30.9,48200.0,26.8674,26.8934,26.7458,26.824,48200.0
2005-06-28 15:20:00,30.9,30.94,30.86,30.92,35800.0,26.824,26.8587,26.7893,26.8413,35800.0
2005-06-28 15:25:00,30.92,30.96,30.88,30.96,28500.0,26.8413,26.8761,26.8066,26.8761,28500.0
2005-06-28 15:30:00,30.99,31.03,30.96,30.96,55700.0,26.9021,26.9368,26.8761,26.8761,55700.0
2005-06-28 15:35:00,30.96,30.98,30.9,30.9,31200.0,26.8761,26.8934,26.824,26.824,31200.0
2005-06-28 15:40:00,30.9,30.9,30.77,30.78,38500.0,26.824,26.824,26.7111,26.7198,38500.0
2005-06-28 15:45:00,30.75,30.79,30.71,30.77,41100.0,26.6938,26.7285,26.659,26.7111,41100.0
2005-06-28 15:50:00,30.79,30.85,30.78,30.84,57300.0,26.7285,26.7806,26.7198,26.7719,57300.0
2005-06-28 15:55:00,30.85,30.91,30.84,30.9,55100.0,26.7806,26.8327,26.7719,26.824,55100.0
2005-06-29 09:30:00,31.5,31.5,30.9,30.9,1500.0,27.3448,27.3448,26.824,26.824,1500.0
2005-06-29 09:35:00,31.6,31.6,31.44,31.45,203600.0,27.4316,27.4316,27.2927,27.3014,203600.0
2005-06-29 09:40:00,31.44,31.45,31.25,31.29,65600.0,27.2927,27.3014,27.1278,27.1625,65600.0
2005-06-29 09:45:00,31.25,31.32,31.2,31.22,89800.0,27.1278,27.1886,27.0844,27.1018,89800.0
2005-06-29 09:50:00,31.21,31.26,31.15,31.15,19900.0,27.0931,27.1365,27.041,27.041,19900.0
2005-06-29 09:55:00,31.15,31.15,31.05,31.1,41700.0,27.041,27.041,26.9542,26.9976,41700.0
2005-06-29 10:00:00,31.07,31.08,31.01,31.06,51000.0,26.9716,26.9802,26.9195,26.9629,51000.0
2005-06-29 10:05:00,31.08,31.12,30.9,30.9,105600.0,26.9802,27.015,26.824,26.824,105600.0
2005-06-29 10:10:00,30.91,30.96,30.83,30.84,59600.0,26.8327,26.8761,26.7632,26.7719,59600.0
2005-06-29 10:15:00,30.88,30.89,30.75,30.75,42600.0,26.8066,26.8153,26.6938,26.6938,42600.0
2005-06-29 10:20:00,30.75,30.75,30.56,30.56,56200.0,26.6938,26.6938,26.5288,26.5288,56200.0
2005-06-29 10:25:00,30.59,30.67,30.59,30.64,28100.0,26.5549,26.6243,26.5549,26.5983,28100.0
2005-06-29 10:30:00,30.62,30.74,30.61,30.71,95600.0,26.5809,26.6851,26.5722,26.659,95600.0
2005-06-29 10:35:00,30.71,30.74,30.68,30.68,38700.0,26.659,26.6851,26.633,26.633,38700.0
2005-06-29 10:40:00,30.68,30.7,30.63,30.68,36900.0,26.633,26.6504,26.5896,26.633,36900.0
2005-06-29 10:45:00,30.67,30.73,30.67,30.73,72400.0,26.6243,26.6764,26.6243,26.6764,72400.0
2005-06-29 10:50:00,30.73,30.76,30.6,30.65,121400.0,26.6764,26.7024,26.5636,26.607,121400.0
2005-06-29 10:55:00,30.6,30.7,30.6,30.66,65500.0,26.5636,26.6504,26.5636,26.6156,65500.0
2005-06-29 11:00:00,30.66,30.67,30.61,30.61,66100.0,26.6156,26.6243,26.5722,26.5722,66100.0
2005-06-29 11:05:00,30.63,30.63,30.52,30.52,31800.0,26.5896,26.5896,26.4941,26.4941,31800.0
2005-06-29 11:10:00,30.52,30.52,30.2,30.21,33000.0,26.4941,26.4941,26.2163,26.225,33000.0
2005-06-29 11:15:00,30.15,30.25,30.1,30.25,74300.0,26.1729,26.2597,26.1295,26.2597,74300.0
2005-06-29 11:20:00,30.28,30.34,30.19,30.2,49800.0,26.2858,26.3378,26.2076,26.2163,49800.0
2005-06-29 11:25:00,30.19,30.26,29.85,29.93,63700.0,26.2076,26.2684,25.9125,25.9819,63700.0
2005-06-29 11:30:00,29.93,30.04,29.89,29.94,58600.0,25.9819,26.0774,25.9472,25.9906,58600.0
2005-06-29 11:35:00,29.94,29.98,29.91,29.94,25800.0,25.9906,26.0253,25.9646,25.9906,25800.0
2005-06-29 11:40:00,29.95,29.95,29.89,29.95,23900.0,25.9993,25.9993,25.9472,25.9993,23900.0
2005-06-29 11:45:00,30.0,30.25,29.93,30.16,48900.0,26.0427,26.2597,25.9819,26.1816,48900.0
2005-06-29 11:50:00,30.13,30.18,30.07,30.18,34600.0,26.1555,26.199,26.1035,26.199,34600.0
2005-06-29 11:55:00,30.18,30.24,30.16,30.2,24700.0,26.199,26.251,26.1816,26.2163,24700.0
2005-06-29 12:00:00,30.2,30.26,30.18,30.18,20800.0,26.2163,26.2684,26.199,26.199,20800.0
2005-06-29 12:05:00,30.2,30.23,30.2,30.23,23100.0,26.2163,26.2424,26.2163,26.2424,23100.0
2005-06-29 12:10:00,30.24,30.3,30.21,30.25,26500.0,26.251,26.3031,26.225,26.2597,26500.0
2005-06-29 12:15:00,30.24,30.24,30.12,30.21,20100.0,26.251,26.251,26.1469,26.225,20100.0
2005-06-29 12:20:00,30.21,30.25,30.21,30.22,9900.0,26.225,26.2597,26.225,26.2337,9900.0
2005-06-29 12:25:00,30.23,30.23,30.12,30.12,17500.0,26.2424,26.2424,26.1469,26.1469,17500.0
2005-06-29 12:30:00,30.12,30.17,30.1,30.17,22400.0,26.1469,26.1903,26.1295,26.1903,22400.0
2005-06-29 12:35:00,30.13,30.16,30.13,30.14,8700.0,26.1555,26.1816,26.1555,26.1642,8700.0
2005-06-29 12:40:00,30.15,30.16,30.1,30.1,14200.0,26.1729,26.1816,26.1295,26.1295,14200.0
2005-06-29 12:45:00,30.11,30.17,30.1,30.16,14600.0,26.1382,26.1903,26.1295,26.1816,14600.0
2005-06-29 12:50:00,30.18,30.25,30.18,30.25,22300.0,26.199,26.2597,26.199,26.2597,22300.0
2005-06-29 12:55:00,30.25,30.28,30.21,30.24,29000.0,26.2597,26.2858,26.225,26.251,29000.0
2005-06-29 13:00:00,30.25,30.49,30.23,30.44,79900.0,26.2597,26.4681,26.2424,26.4247,79900.0
2005-06-29 13:05:00,30.4,30.5,30.36,30.48,38500.0,26.3899,26.4767,26.3552,26.4594,38500.0
2005-06-29 13:10:00,30.46,30.52,30.43,30.52,25800.0,26.442,26.4941,26.416,26.4941,25800.0
2005-06-29 13:15:00,30.51,30.54,30.44,30.48,17100.0,26.4854,26.5115,26.4247,26.4594,17100.0
2005-06-29 13:20:00,30.49,30.54,30.48,30.53,9300.0,26.4681,26.5115,26.4594,26.5028,9300.0
2005-06-29 13:25:00,30.54,30.55,30.52,30.52,8800.0,26.5115,26.5201,26.4941,26.4941,8800.0
2005-06-29 13:30:00,30.52,30.53,30.48,30.48,11800.0,26.4941,26.5028,26.4594,26.4594,11800.0
2005-06-29 13:35:00,30.47,30.47,30.4,30.47,14400.0,26.4507,26.4507,26.3899,26.4507,14400.0
2005-06-29 13:40:00,30.47,30.48,30.42,30.46,7100.0,26.4507,26.4594,26.4073,26.442,7100.0
2005-06-29 13:45:00,30.47,30.47,30.43,30.46,11700.0,26.4507,26.4507,26.416,26.442,11700.0
2005-06-29 13:50:00,30.47,30.47,30.38,30.4,12000.0,26.4507,26.4507,26.3726,26.3899,12000.0
2005-06-29 13:55:00,30.39,30.45,30.39,30.45,9900.0,26.3813,26.4333,26.3813,26.4333,9900.0
2005-06-29 14:00:00,30.44,30.45,30.42,30.44,11000.0,26.4247,26.4333,26.4073,26.4247,11000.0
2005-06-29 14:05:00,30.44,30.44,30.43,30.43,38600.0,26.4247,26.4247,26.416,26.416,38600.0
2005-06-29 14:10:00,30.43,30.45,30.42,30.44,12500.0,26.416,26.4333,26.4073,26.4247,12500.0
2005-06-29 14:15:00,30.45,30.48,30.45,30.48,9400.0,26.4333,26.4594,26.4333,26.4594,9400.0
2005-06-29 14:20:00,30.49,30.5,30.48,30.49,22200.0,26.4681,26.4767,26.4594,26.4681,22200.0
2005-06-29 14:25:00,30.49,30.49,30.45,30.45,9800.0,26.4681,26.4681,26.4333,26.4333,9800.0
2005-06-29 14:30:00,30.45,30.48,30.44,30.47,31300.0,26.4333,26.4594,26.4247,26.4507,31300.0
2005-06-29 14:35:00,30.47,30.47,30.45,30.46,21000.0,26.4507,26.4507,26.4333,26.442,21000.0
2005-06-29 14:40:00,30.45,30.49,30.45,30.49,25200.0,26.4333,26.4681,26.4333,26.4681,25200.0
2005-06-29 14:45:00,30.49,30.58,30.49,30.56,52200.0,26.4681,26.5462,26.4681,26.5288,52200.0
2005-06-29 14:50:00,30.56,30.56,30.44,30.48,26200.0,26.5288,26.5288,26.4247,26.4594,26200.0
2005-06-29 14:55:00,30.49,30.49,30.38,30.4,13900.0,26.4681,26.4681,26.3726,26.3899,13900.0
2005-06-29 15:00:00,30.41,30.41,30.3,30.3,19400.0,26.3986,26.3986,26.3031,26.3031,19400.0
2005-06-29 15:05:00,30.32,30.43,30.32,30.37,20400.0,26.3205,26.416,26.3205,26.3639,20400.0
2005-06-29 15:10:00,30.37,30.39,30.33,30.36,20100.0,26.3639,26.3813,26.3292,26.3552,20100.0
2005-06-29 15:15:00,30.35,30.36,30.26,30.26,23900.0,26.3465,26.3552,26.2684,26.2684,23900.0
2005-06-29 15:20:00,30.25,30.26,30.2,30.22,23600.0,26.2597,26.2684,26.2163,26.2337,23600.0
2005-06-29 15:25:00,30.21,30.22,30.16,30.18,27000.0,26.225,26.2337,26.1816,26.199,27000.0
2005-06-29 15:30:00,30.18,30.28,30.18,30.28,27600.0,26.199,26.2858,26.199,26.2858,27600.0
2005-06-29 15:35:00,30.29,30.33,30.27,30.33,35800.0,26.2944,26.3292,26.2771,26.3292,35800.0
2005-06-29 15:40:00,30.33,30.39,30.32,30.39,28000.0,26.3292,26.3813,26.3205,26.3813,28000.0
2005-06-29 15:45:00,30.39,30.52,30.39,30.52,93900.0,26.3813,26.4941,26.3813,26.4941,93900.0
2005-06-29 15:50:00,30.51,30.53,30.5,30.51,62100.0,26.4854,26.5028,26.4767,26.4854,62100.0
2005-06-29 15:55:00,30.52,30.55,30.51,30.53,74900.0,26.4941,26.5201,26.4854,26.5028,74900.0
2005-06-30 09:30:00,29.8,29.8,29.8,29.8,0.0,25.8691,25.8691,25.8691,25.8691,0.0
2005-06-30 09:35:00,29.8,30.38,29.5,29.92,110300.0,25.8691,26.3726,25.6087,25.9732,110300.0
2005-06-30 09:40:00,29.95,29.95,29.75,29.8,104800.0,25.9993,25.9993,25.8257,25.8691,104800.0
2005-06-30 09:45:00,29.76,29.79,29.74,29.77,63900.0,25.8344,25.8604,25.817,25.843,63900.0
2005-06-30 09:50:00,29.78,29.8,29.65,29.76,115300.0,25.8517,25.8691,25.7389,25.8344,115300.0
2005-06-30 09:55:00,29.75,29.85,29.6,29.85,74500.0,25.8257,25.9125,25.6955,25.9125,74500.0
2005-06-30 10:00:00,29.79,29.81,29.65,29.66,43900.0,25.8604,25.8778,25.7389,25.7475,43900.0
2005-06-30 10:05:00,29.67,29.67,29.4,29.46,76500.0,25.7562,25.7562,25.5218,25.5739,76500.0
2005-06-30 10:10:00,29.43,29.53,29.27,29.28,82700.0,25.5479,25.6347,25.409,25.4177,82700.0
2005-06-30 10:15:00,29.25,29.3,29.15,29.28,76600.0,25.3916,25.435,25.3048,25.4177,76600.0
2005-06-30 10:20:00,29.29,29.4,29.22,29.31,60800.0,25.4264,25.5218,25.3656,25.4437,60800.0
2005-06-30 10:25:00,29.31,29.68,29.31,29.68,41100.0,25.4437,25.7649,25.4437,25.7649,41100.0
2005-06-30 10:30:00,29.66,29.85,29.65,29.85,44800.0,25.7475,25.9125,25.7389,25.9125,44800.0
2005-06-30 10:35:00,29.83,29.85,29.6,29.7,73500.0,25.8951,25.9125,25.6955,25.7823,73500.0
2005-06-30 10:40:00,29.7,29.9,29.67,29.9,45500.0,25.7823,25.9559,25.7562,25.9559,45500.0
2005-06-30 10:45:00,29.9,29.9,29.8,29.88,51100.0,25.9559,25.9559,25.8691,25.9385,51100.0
2005-06-30 10:50:00,29.88,29.89,29.7,29.85,37900.0,25.9385,25.9472,25.7823,25.9125,37900.0
2005-06-30 10:55:00,29.85,29.88,29.8,29.86,46700.0,25.9125,25.9385,25.8691,25.9212,46700.0
2005-06-30 11:00:00,29.86,29.89,29.8,29.85,42900.0,25.9212,25.9472,25.8691,25.9125,42900.0
2005-06-30 11:05:00,29.85,29.86,29.75,29.85,36200.0,25.9125,25.9212,25.8257,25.9125,36200.0
2005-06-30 11:10:00,29.85,29.99,29.8,29.86,74600.0,25.9125,26.034,25.8691,25.9212,74600.0
2005-06-30 11:15:00,29.89,29.89,29.79,29.8,19700.0,25.9472,25.9472,25.8604,25.8691,19700.0
2005-06-30 11:20:00,29.8,29.83,29.64,29.76,36400.0,25.8691,25.8951,25.7302,25.8344,36400.0
2005-06-30 11:25:00,29.78,29.84,29.75,29.75,28600.0,25.8517,25.9038,25.8257,25.8257,28600.0
2005-06-30 11:30:00,29.77,29.85,29.75,29.85,21100.0,25.843,25.9125,25.8257,25.9125,21100.0
2005-06-30 11:35:00,29.83,29.85,29.8,29.84,30700.0,25.8951,25.9125,25.8691,25.9038,30700.0
2005-06-30 11:40:00,29.84,29.84,29.8,29.82,15800.0,25.9038,25.9038,25.8691,25.8864,15800.0
2005-06-30 11:45:00,29.83,29.85,29.72,29.72,38800.0,25.8951,25.9125,25.7996,25.7996,38800.0
2005-06-30 11:50:00,29.73,29.77,29.67,29.76,48100.0,25.8083,25.843,25.7562,25.8344,48100.0
2005-06-30 11:55:00,29.76,29.83,29.75,29.83,23200.0,25.8344,25.8951,25.8257,25.8951,23200.0
2005-06-30 12:00:00,29.79,29.83,29.76,29.76,10800.0,25.8604,25.8951,25.8344,25.8344,10800.0
2005-06-30 12:05:00,29.77,29.83,29.77,29.81,15200.0,25.843,25.8951,25.843,25.8778,15200.0
2005-06-30 12:10:00,29.8,29.88,29.79,29.86,45200.0,25.8691,25.9385,25.8604,25.9212,45200.0
2005-06-30 12:15:00,29.87,29.87,29.8,29.8,16400.0,25.9298,25.9298,25.8691,25.8691,16400.0
2005-06-30 12:20:00,29.81,29.84,29.79,29.82,27300.0,25.8778,25.9038,25.8604,25.8864,27300.0
2005-06-30 12:25:00,29.83,29.85,29.75,29.76,19200.0,25.8951,25.9125,25.8257,25.8344,19200.0
2005-06-30 12:30:00,29.76,29.81,29.76,29.8,13300.0,25.8344,25.8778,25.8344,25.8691,13300.0
2005-06-30 12:35:00,29.8,29.85,29.8,29.85,25400.0,25.8691,25.9125,25.8691,25.9125,25400.0
2005-06-30 12:40:00,29.85,29.89,29.83,29.87,18800.0,25.9125,25.9472,25.8951,25.9298,18800.0
2005-06-30 12:45:00,29.87,29.95,29.87,29.95,33500.0,25.9298,25.9993,25.9298,25.9993,33500.0
2005-06-30 12:50:00,29.95,29.98,29.93,29.98,29100.0,25.9993,26.0253,25.9819,26.0253,29100.0
2005-06-30 12:55:00,29.98,30.12,29.98,30.01,33600.0,26.0253,26.1469,26.0253,26.0514,33600.0
2005-06-30 13:00:00,30.0,30.03,30.0,30.01,26600.0,26.0427,26.0687,26.0427,26.0514,26600.0
2005-06-30 13:05:00,30.0,30.0,29.92,29.98,44800.0,26.0427,26.0427,25.9732,26.0253,44800.0
2005-06-30 13:10:00,29.98,30.05,29.95,29.95,29800.0,26.0253,26.0861,25.9993,25.9993,29800.0
2005-06-30 13:15:00,29.94,29.95,29.86,29.86,42000.0,25.9906,25.9993,25.9212,25.9212,42000.0
2005-06-30 13:20:00,29.89,29.9,29.83,29.85,24500.0,25.9472,25.9559,25.8951,25.9125,24500.0
2005-06-30 13:25:00,29.83,29.86,29.83,29.85,27800.0,25.8951,25.9212,25.8951,25.9125,27800.0
2005-06-30 13:30:00,29.86,29.87,29.81,29.84,21700.0,25.9212,25.9298,25.8778,25.9038,21700.0
2005-06-30 13:35:00,29.83,29.87,29.82,29.87,35800.0,25.8951,25.9298,25.8864,25.9298,35800.0
2005-06-30 13:40:00,29.87,29.9,29.86,29.9,37600.0,25.9298,25.9559,25.9212,25.9559,37600.0
2005-06-30 13:45:00,29.9,29.9,29.88,29.9,29300.0,25.9559,25.9559,25.9385,25.9559,29300.0
2005-06-30 13:50:00,29.9,29.95,29.88,29.93,113000.0,25.9559,25.9993,25.9385,25.9819,113000.0
2005-06-30 13:55:00,29.93,29.95,29.91,29.94,13900.0,25.9819,25.9993,25.9646,25.9906,13900.0
2005-06-30 14:00:00,29.94,29.98,29.92,29.94,14200.0,25.9906,26.0253,25.9732,25.9906,14200.0
2005-06-30 14:05:00,29.94,29.95,29.9,29.9,12600.0,25.9906,25.9993,25.9559,25.9559,12600.0
2005-06-30 14:10:00,29.88,29.89,29.82,29.83,14300.0,25.9385,25.9472,25.8864,25.8951,14300.0
2005-06-30 14:15:00,29.82,29.88,29.81,29.88,23000.0,25.8864,25.9385,25.8778,25.9385,23000.0
2005-06-30 14:20:00,29.87,29.89,29.75,29.79,34600.0,25.9298,25.9472,25.8257,25.8604,34600.0
2005-06-30 14:25:00,29.79,29.85,29.74,29.75,19500.0,25.8604,25.9125,25.817,25.8257,19500.0
2005-06-30 14:30:00,29.76,29.81,29.75,29.76,18600.0,25.8344,25.8778,25.8257,25.8344,18600.0
2005-06-30 14:35:00,29.72,29.75,29.65,29.71,21300.0,25.7996,25.8257,25.7389,25.791,21300.0
2005-06-30 14:40:00,29.72,29.76,29.66,29.69,19600.0,25.7996,25.8344,25.7475,25.7736,19600.0
2005-06-30 14:45:00,29.68,29.81,29.68,29.8,31200.0,25.7649,25.8778,25.7649,25.8691,31200.0
2005-06-30 14:50:00,29.8,29.82,29.75,29.76,39300.0,25.8691,25.8864,25.8257,25.8344,39300.0
2005-06-30 14:55:00,29.76,29.82,29.76,29.79,18700.0,25.8344,25.8864,25.8344,25.8604,18700.0
2005-06-30 15:00:00,29.79,29.79,29.73,29.79,19600.0,25.8604,25.8604,25.8083,25.8604,19600.0
2005-06-30 15:05:00,29.79,29.83,29.79,29.81,27700.0,25.8604,25.8951,25.8604,25.8778,27700.0
2005-06-30 15:10:00,29.81,29.81,29.74,29.77,51600.0,25.8778,25.8778,25.817,25.843,51600.0
2005-06-30 15:15:00,29.77,29.79,29.75,29.77,31100.0,25.843,25.8604,25.8257,25.843,31100.0
2005-06-30 15:20:00,29.77,29.78,29.75,29.78,55600.0,25.843,25.8517,25.8257,25.8517,55600.0
2005-06-30 15:25:00,29.76,29.77,29.72,29.75,24000.0,25.8344,25.843,25.7996,25.8257,24000.0
2005-06-30 15:30:00,29.75,29.75,29.72,29.74,15400.0,25.8257,25.8257,25.7996,25.817,15400.0
2005-06-30 15:35:00,29.73,29.79,29.71,29.79,45600.0,25.8083,25.8604,25.791,25.8604,45600.0
2005-06-30 15:40:00,29.79,29.79,29.66,29.7,42500.0,25.8604,25.8604,25.7475,25.7823,42500.0
2005-06-30 15:45:00,29.71,29.71,29.55,29.56,60200.0,25.791,25.791,25.6521,25.6607,60200.0
2005-06-30 15:50:00,29.56,29.56,29.52,29.53,74900.0,25.6607,25.6607,25.626,25.6347,74900.0
2005-06-30 15:55:00,29.53,29.55,29.51,29.54,60500.0,25.6347,25.6521,25.6173,25.6434,60500.0
2005-07-01 09:30:00,29.75,29.82,29.73,29.82,71000.0,25.8257,25.8864,25.8083,25.8864,71000.0
2005-07-01 09:35:00,29.83,29.84,29.65,29.74,33300.0,25.8951,25.9038,25.7389,25.817,33300.0
2005-07-01 09:40:00,29.74,29.75,29.5,29.5,51700.0,25.817,25.8257,25.6087,25.6087,51700.0
2005-07-01 09:45:00,29.46,29.5,29.36,29.49,38500.0,25.5739,25.6087,25.4871,25.6,38500.0
2005-07-01 09:50:00,29.5,29.65,29.41,29.42,44800.0,25.6087,25.7389,25.5305,25.5392,44800.0
2005-07-01 09:55:00,29.42,29.7,29.41,29.69,44700.0,25.5392,25.7823,25.5305,25.7736,44700.0
2005-07-01 10:00:00,29.69,29.75,29.65,29.71,45000.0,25.7736,25.8257,25.7389,25.791,45000.0
2005-07-01 10:05:00,29.71,29.88,29.7,29.88,43600.0,25.791,25.9385,25.7823,25.9385,43600.0
2005-07-01 10:10:00,29.88,29.94,29.83,29.94,27700.0,25.9385,25.9906,25.8951,25.9906,27700.0
2005-07-01 10:15:00,29.94,29.94,29.8,29.89,87700.0,25.9906,25.9906,25.8691,25.9472,87700.0
2005-07-01 10:20:00,29.9,29.9,29.85,29.89,54800.0,25.9559,25.9559,25.9125,25.9472,54800.0
2005-07-01 10:25:00,29.9,29.91,29.86,29.9,31800.0,25.9559,25.9646,25.9212,25.9559,31800.0
2005-07-01 10:30:00,29.9,29.97,29.9,29.97,47400.0,25.9559,26.0167,25.9559,26.0167,47400.0
2005-07-01 10:35:00,29.96,29.98,29.92,29.93,78500.0,26.008,26.0253,25.9732,25.9819,78500.0
2005-07-01 10:40:00,29.94,29.95,29.89,29.9,32300.0,25.9906,25.9993,25.9472,25.9559,32300.0
2005-07-01 10:45:00,29.89,29.89,29.85,29.86,19500.0,25.9472,25.9472,25.9125,25.9212,19500.0
2005-07-01 10:50:00,29.85,29.86,29.83,29.85,9300.0,25.9125,25.9212,25.8951,25.9125,9300.0
2005-07-01 10:55:00,29.85,29.85,29.78,29.8,18000.0,25.9125,25.9125,25.8517,25.8691,18000.0
2005-07-01 11:00:00,29.79,29.8,29.77,29.77,24900.0,25.8604,25.8691,25.843,25.843,24900.0
2005-07-01 11:05:00,29.77,29.78,29.71,29.74,24800.0,25.843,25.8517,25.791,25.817,24800.0
2005-07-01 11:10:00,29.7,29.74,29.63,29.74,31700.0,25.7823,25.817,25.7215,25.817,31700.0
2005-07-01 11:15:00,29.74,29.74,29.6,29.63,31100.0,25.817,25.817,25.6955,25.7215,31100.0
2005-07-01 11:20:00,29.6,29.64,29.6,29.61,26800.0,25.6955,25.7302,25.6955,25.7041,26800.0
2005-07-01 11:25:00,29.6,29.65,29.6,29.63,24700.0,25.6955,25.7389,25.6955,25.7215,24700.0
2005-07-01 11:30:00,29.62,29.62,29.55,29.55,21200.0,25.7128,25.7128,25.6521,25.6521,21200.0
2005-07-01 11:35:00,29.55,29.58,29.55,29.56,38100.0,25.6521,25.6781,25.6521,25.6607,38100.0
2005-07-01 11:40:00,29.56,29.58,29.5,29.5,67800.0,25.6607,25.6781,25.6087,25.6087,67800.0
2005-07-01 11:45:00,29.49,29.52,29.47,29.51,44800.0,25.6,25.626,25.5826,25.6173,44800.0
2005-07-01 11:50:00,29.51,29.53,29.51,29.53,14700.0,25.6173,25.6347,25.6173,25.6347,14700.0
2005-07-01 11:55:00,29.52,29.58,29.52,29.54,14100.0,25.626,25.6781,25.626,25.6434,14100.0
2005-07-01 12:00:00,29.54,29.59,29.54,29.59,6800.0,25.6434,25.6868,25.6434,25.6868,6800.0
2005-07-01 12:05:00,29.59,29.59,29.5,29.5,18500.0,25.6868,25.6868,25.6087,25.6087,18500.0
2005-07-01 12:10:00,29.5,29.5,29.37,29.39,32700.0,25.6087,25.6087,25.4958,25.5132,32700.0
2005-07-01 12:15:00,29.39,29.42,29.39,29.39,19100.0,25.5132,25.5392,25.5132,25.5132,19100.0
2005-07-01 12:20:00,29.4,29.42,29.4,29.41,18500.0,25.5218,25.5392,25.5218,25.5305,18500.0
2005-07-01 12:25:00,29.4,29.41,29.32,29.4,40000.0,25.5218,25.5305,25.4524,25.5218,40000.0
2005-07-01 12:30:00,29.4,29.45,29.38,29.44,18600.0,25.5218,25.5652,25.5045,25.5566,18600.0
2005-07-01 12:35:00,29.58,29.58,29.49,29.51,58900.0,25.6781,25.6781,25.6,25.6173,58900.0
2005-07-01 12:40:00,29.5,29.56,29.5,29.53,24900.0,25.6087,25.6607,25.6087,25.6347,24900.0
2005-07-01 12:45:00,29.53,29.58,29.53,29.57,48100.0,25.6347,25.6781,25.6347,25.6694,48100.0
2005-07-01 12:50:00,29.57,29.59,29.5,29.52,32800.0,25.6694,25.6868,25.6087,25.626,32800.0
2005-07-01 12:55:00,29.51,29.52,29.5,29.52,15600.0,25.6173,25.626,25.6087,25.626,15600.0
2005-07-01 13:00:00,29.52,29.52,29.47,29.48,31900.0,25.626,25.626,25.5826,25.5913,31900.0
2005-07-01 13:05:00,29.48,29.5,29.47,29.48,4500.0,25.5913,25.6087,25.5826,25.5913,4500.0
2005-07-01 13:10:00,29.49,29.5,29.48,29.5,27300.0,25.6,25.6087,25.5913,25.6087,27300.0
2005-07-01 13:15:00,29.5,29.5,29.48,29.5,30200.0,25.6087,25.6087,25.5913,25.6087,30200.0
2005-07-01 13:20:00,29.49,29.55,29.49,29.53,55500.0,25.6,25.6521,25.6,25.6347,55500.0
2005-07-01 13:25:00,29.53,29.53,29.52,29.53,40900.0,25.6347,25.6347,25.626,25.6347,40900.0
2005-07-01 13:30:00,29.53,29.53,29.5,29.53,56100.0,25.6347,25.6347,25.6087,25.6347,56100.0
2005-07-01 13:35:00,29.53,29.54,29.51,29.52,56800.0,25.6347,25.6434,25.6173,25.626,56800.0
2005-07-01 13:40:00,29.51,29.53,29.51,29.52,37500.0,25.6173,25.6347,25.6173,25.626,37500.0
2005-07-01 13:45:00,29.52,29.65,29.52,29.63,91800.0,25.626,25.7389,25.626,25.7215,91800.0
2005-07-01 13:50:00,29.63,29.64,29.59,29.61,22900.0,25.7215,25.7302,25.6868,25.7041,22900.0
2005-07-01 13:55:00,29.61,29.69,29.61,29.63,17400.0,25.7041,25.7736,25.7041,25.7215,17400.0
2005-07-01 14:00:00,29.64,29.69,29.64,29.68,28100.0,25.7302,25.7736,25.7302,25.7649,28100.0
2005-07-01 14:05:00,29.69,29.72,29.67,29.69,65400.0,25.7736,25.7996,25.7562,25.7736,65400.0
2005-07-01 14:10:00,29.69,29.75,29.68,29.73,20600.0,25.7736,25.8257,25.7649,25.8083,20600.0
2005-07-01 14:15:00,29.71,29.72,29.64,29.66,33700.0,25.791,25.7996,25.7302,25.7475,33700.0
2005-07-01 14:20:00,29.66,29.68,29.66,29.67,27500.0,25.7475,25.7649,25.7475,25.7562,27500.0
2005-07-01 14:25:00,29.67,29.7,29.67,29.68,62400.0,25.7562,25.7823,25.7562,25.7649,62400.0
2005-07-01 14:30:00,29.68,29.7,29.65,29.66,67100.0,25.7649,25.7823,25.7389,25.7475,67100.0
2005-07-01 14:35:00,29.65,29.71,29.65,29.66,23600.0,25.7389,25.791,25.7389,25.7475,23600.0
2005-07-01 14:40:00,29.66,29.68,29.66,29.68,79300.0,25.7475,25.7649,25.7475,25.7649,79300.0
2005-07-01 14:45:00,29.68,29.79,29.68,29.76,70900.0,25.7649,25.8604,25.7649,25.8344,70900.0
2005-07-01 14:50:00,29.8,29.94,29.77,29.87,127900.0,25.8691,25.9906,25.843,25.9298,127900.0
2005-07-01 14:55:00,29.87,30.04,29.87,29.98,237400.0,25.9298,26.0774,25.9298,26.0253,237400.0
2005-07-01 15:00:00,29.98,30.0,29.87,29.91,80200.0,26.0253,26.0427,25.9298,25.9646,80200.0
2005-07-01 15:05:00,29.89,29.95,29.87,29.89,129800.0,25.9472,25.9993,25.9298,25.9472,129800.0
2005-07-01 15:10:00,29.9,29.93,29.86,29.9,118200.0,25.9559,25.9819,25.9212,25.9559,118200.0
2005-07-01 15:15:00,29.93,30.09,29.93,30.09,212000.0,25.9819,26.1208,25.9819,26.1208,212000.0
2005-07-01 15:20:00,30.1,30.1,30.01,30.1,164900.0,26.1295,26.1295,26.0514,26.1295,164900.0
2005-07-01 15:25:00,30.1,30.11,29.91,30.0,139300.0,26.1295,26.1382,25.9646,26.0427,139300.0
2005-07-01 15:30:00,30.0,30.05,29.9,29.9,69700.0,26.0427,26.0861,25.9559,25.9559,69700.0
2005-07-01 15:35:00,29.9,29.9,29.75,29.75,117200.0,25.9559,25.9559,25.8257,25.8257,117200.0
2005-07-01 15:40:00,29.76,29.79,29.48,29.72,156300.0,25.8344,25.8604,25.5913,25.7996,156300.0
2005-07-01 15:45:00,29.75,29.82,29.74,29.8,157700.0,25.8257,25.8864,25.817,25.8691,157700.0
2005-07-01 15:50:00,29.8,30.03,29.75,29.79,316500.0,25.8691,26.0687,25.8257,25.8604,316500.0
2005-07-01 15:55:00,29.75,29.79,29.45,29.51,467200.0,25.8257,25.8604,25.5652,25.6173,467200.0
2005-07-05 09:30:00,29.9,29.9,29.85,29.9,55100.0,25.9559,25.9559,25.9125,25.9559,55100.0
2005-07-05 09:35:00,29.87,29.94,29.86,29.94,53300.0,25.9298,25.9906,25.9212,25.9906,53300.0
2005-07-05 09:40:00,30.0,30.08,29.84,29.91,51900.0,26.0427,26.1121,25.9038,25.9646,51900.0
2005-07-05 09:45:00,29.83,29.96,29.82,29.94,28100.0,25.8951,26.008,25.8864,25.9906,28100.0
2005-07-05 09:50:00,29.95,29.97,29.92,29.93,52400.0,25.9993,26.0167,25.9732,25.9819,52400.0
2005-07-05 09:55:00,29.92,29.99,29.9,29.98,25800.0,25.9732,26.034,25.9559,26.0253,25800.0
2005-07-05 10:00:00,29.98,29.98,29.89,29.93,53000.0,26.0253,26.0253,25.9472,25.9819,53000.0
2005-07-05 10:05:00,29.93,29.94,29.89,29.92,37100.0,25.9819,25.9906,25.9472,25.9732,37100.0
2005-07-05 10:10:00,29.92,29.98,29.92,29.95,19400.0,25.9732,26.0253,25.9732,25.9993,19400.0
2005-07-05 10:15:00,29.95,29.99,29.95,29.99,24100.0,25.9993,26.034,25.9993,26.034,24100.0
2005-07-05 10:20:00,29.99,30.0,29.95,29.95,40700.0,26.034,26.0427,25.9993,25.9993,40700.0
2005-07-05 10:25:00,29.95,29.99,29.95,29.99,14500.0,25.9993,26.034,25.9993,26.034,14500.0
2005-07-05 10:30:00,29.99,30.0,29.97,29.99,72400.0,26.034,26.0427,26.0167,26.034,72400.0
2005-07-05 10:35:00,29.99,30.0,29.93,29.94,36100.0,26.034,26.0427,25.9819,25.9906,36100.0
2005-07-05 10:40:00,29.95,30.0,29.95,29.95,35500.0,25.9993,26.0427,25.9993,25.9993,35500.0
2005-07-05 10:45:00,29.96,29.96,29.9,29.9,32200.0,26.008,26.008,25.9559,25.9559,32200.0
2005-07-05 10:50:00,29.9,29.91,29.89,29.91,39100.0,25.9559,25.9646,25.9472,25.9646,39100.0
2005-07-05 10:55:00,29.91,29.92,29.88,29.88,18200.0,25.9646,25.9732,25.9385,25.9385,18200.0
2005-07-05 11:00:00,29.87,29.95,29.87,29.95,26700.0,25.9298,25.9993,25.9298,25.9993,26700.0
2005-07-05 11:05:00,29.96,29.98,29.94,29.95,39000.0,26.008,26.0253,25.9906,25.9993,39000.0
2005-07-05 11:10:00,29.96,29.99,29.94,29.99,36500.0,26.008,26.034,25.9906,26.034,36500.0
2005-07-05 11:15:00,29.99,30.0,29.89,29.89,27600.0,26.034,26.0427,25.9472,25.9472,27600.0
2005-07-05 11:20:00,29.9,29.91,29.9,29.91,20400.0,25.9559,25.9646,25.9559,25.9646,20400.0
2005-07-05 11:25:00,29.91,29.92,29.9,29.9,24200.0,25.9646,25.9732,25.9559,25.9559,24200.0
2005-07-05 11:30:00,29.9,29.92,29.9,29.9,7200.0,25.9559,25.9732,25.9559,25.9559,7200.0
2005-07-05 11:35:00,29.9,29.93,29.9,29.93,18900.0,25.9559,25.9819,25.9559,25.9819,18900.0
2005-07-05 11:40:00,29.93,29.96,29.92,29.94,12300.0,25.9819,26.008,25.9732,25.9906,12300.0
2005-07-05 11:45:00,29.92,29.95,29.9,29.95,17500.0,25.9732,25.9993,25.9559,25.9993,17500.0
2005-07-05 11:50:00,29.95,29.96,29.9,29.91,20500.0,25.9993,26.008,25.9559,25.9646,20500.0
2005-07-05 11:55:00,29.91,29.91,29.9,29.91,10200.0,25.9646,25.9646,25.9559,25.9646,10200.0
2005-07-05 12:00:00,29.9,29.93,29.88,29.92,12700.0,25.9559,25.9819,25.9385,25.9732,12700.0
2005-07-05 12:05:00,29.92,29.93,29.9,29.92,8500.0,25.9732,25.9819,25.9559,25.9732,8500.0
2005-07-05 12:10:00,29.92,29.94,29.91,29.94,6100.0,25.9732,25.9906,25.9646,25.9906,6100.0
2005-07-05 12:15:00,29.94,29.94,29.9,29.9,7500.0,25.9906,25.9906,25.9559,25.9559,7500.0
2005-07-05 12:20:00,29.9,29.95,29.9,29.92,9700.0,25.9559,25.9993,25.9559,25.9732,9700.0
2005-07-05 12:25:00,29.91,29.91,29.89,29.9,26700.0,25.9646,25.9646,25.9472,25.9559,26700.0
2005-07-05 12:30:00,29.9,29.91,29.89,29.9,23100.0,25.9559,25.9646,25.9472,25.9559,23100.0
2005-07-05 12:35:00,29.9,29.93,29.9,29.91,30400.0,25.9559,25.9819,25.9559,25.9646,30400.0
2005-07-05 12:40:00,29.91,29.92,29.91,29.91,11300.0,25.9646,25.9732,25.9646,25.9646,11300.0
2005-07-05 12:45:00,29.91,29.91,29.9,29.9,16100.0,25.9646,25.9646,25.9559,25.9559,16100.0
2005-07-05 12:50:00,29.91,29.93,29.89,29.89,28000.0,25.9646,25.9819,25.9472,25.9472,28000.0
2005-07-05 12:55:00,29.89,29.91,29.89,29.89,33100.0,25.9472,25.9646,25.9472,25.9472,33100.0
2005-07-05 13:00:00,29.89,29.9,29.87,29.89,18200.0,25.9472,25.9559,25.9298,25.9472,18200.0
2005-07-05 13:05:00,29.9,29.9,29.88,29.9,8100.0,25.9559,25.9559,25.9385,25.9559,8100.0
2005-07-05 13:10:00,29.9,29.9,29.89,29.9,6700.0,25.9559,25.9559,25.9472,25.9559,6700.0
2005-07-05 13:15:00,29.9,29.9,29.86,29.86,17200.0,25.9559,25.9559,25.9212,25.9212,17200.0
2005-07-05 13:20:00,29.86,29.9,29.86,29.89,18200.0,25.9212,25.9559,25.9212,25.9472,18200.0
2005-07-05 13:25:00,29.89,29.89,29.87,29.89,15100.0,25.9472,25.9472,25.9298,25.9472,15100.0
2005-07-05 13:30:00,29.89,29.9,29.85,29.89,16200.0,25.9472,25.9559,25.9125,25.9472,16200.0
2005-07-05 13:35:00,29.9,29.9,29.88,29.88,15600.0,25.9559,25.9559,25.9385,25.9385,15600.0
2005-07-05 13:40:00,29.88,29.9,29.88,29.88,16700.0,25.9385,25.9559,25.9385,25.9385,16700.0
2005-07-05 13:45:00,29.89,29.9,29.87,29.9,13800.0,25.9472,25.9559,25.9298,25.9559,13800.0
2005-07-05 13:50:00,29.9,29.91,29.9,29.91,17000.0,25.9559,25.9646,25.9559,25.9646,17000.0
2005-07-05 13:55:00,29.91,29.92,29.88,29.89,40800.0,25.9646,25.9732,25.9385,25.9472,40800.0
2005-07-05 14:00:00,29.9,29.91,29.9,29.91,8200.0,25.9559,25.9646,25.9559,25.9646,8200.0
2005-07-05 14:05:00,29.91,29.91,29.89,29.89,8100.0,25.9646,25.9646,25.9472,25.9472,8100.0
2005-07-05 14:10:00,29.9,29.9,29.87,29.87,6700.0,25.9559,25.9559,25.9298,25.9298,6700.0
2005-07-05 14:15:00,29.87,29.9,29.8,29.9,28800.0,25.9298,25.9559,25.8691,25.9559,28800.0
2005-07-05 14:20:00,29.9,29.9,29.86,29.9,29500.0,25.9559,25.9559,25.9212,25.9559,29500.0
2005-07-05 14:25:00,29.9,29.92,29.9,29.91,23800.0,25.9559,25.9732,25.9559,25.9646,23800.0
2005-07-05 14:30:00,29.88,29.94,29.88,29.93,27800.0,25.9385,25.9906,25.9385,25.9819,27800.0
2005-07-05 14:35:00,29.93,29.95,29.91,29.93,9900.0,25.9819,25.9993,25.9646,25.9819,9900.0
2005-07-05 14:40:00,29.93,29.94,29.9,29.92,8900.0,25.9819,25.9906,25.9559,25.9732,8900.0
2005-07-05 14:45:00,29.92,29.95,29.92,29.94,23700.0,25.9732,25.9993,25.9732,25.9906,23700.0
2005-07-05 14:50:00,29.94,29.95,29.93,29.94,14800.0,25.9906,25.9993,25.9819,25.9906,14800.0
2005-07-05 14:55:00,29.94,29.95,29.93,29.94,40100.0,25.9906,25.9993,25.9819,25.9906,40100.0
2005-07-05 15:00:00,29.94,29.96,29.94,29.95,20100.0,25.9906,26.008,25.9906,25.9993,20100.0
2005-07-05 15:05:00,29.95,29.97,29.94,29.96,22300.0,25.9993,26.0167,25.9906,26.008,22300.0
2005-07-05 15:10:00,29.96,29.97,29.94,29.95,11100.0,26.008,26.0167,25.9906,25.9993,11100.0
2005-07-05 15:15:00,29.95,29.97,29.95,29.96,14200.0,25.9993,26.0167,25.9993,26.008,14200.0
2005-07-05 15:20:00,29.96,29.99,29.96,29.96,30300.0,26.008,26.034,26.008,26.008,30300.0
2005-07-05 15:25:00,29.96,29.98,29.95,29.96,16800.0,26.008,26.0253,25.9993,26.008,16800.0
2005-07-05 15:30:00,29.96,29.97,29.95,29.97,15700.0,26.008,26.0167,25.9993,26.0167,15700.0
2005-07-05 15:35:00,29.96,29.96,29.95,29.95,18900.0,26.008,26.008,25.9993,25.9993,18900.0
2005-07-05 15:40:00,29.95,29.95,29.86,29.89,33600.0,25.9993,25.9993,25.9212,25.9472,33600.0
2005-07-05 15:45:00,29.88,29.89,29.81,29.82,25700.0,25.9385,25.9472,25.8778,25.8864,25700.0
2005-07-05 15:50:00,29.81,29.86,29.79,29.82,48000.0,25.8778,25.9212,25.8604,25.8864,48000.0
2005-07-05 15:55:00,29.81,29.83,29.79,29.82,27200.0,25.8778,25.8951,25.8604,25.8864,27200.0
2005-07-06 09:30:00,29.72,29.85,29.72,29.85,32300.0,25.7996,25.9125,25.7996,25.9125,32300.0
2005-07-06 09:35:00,29.85,29.85,29.75,29.79,10300.0,25.9125,25.9125,25.8257,25.8604,10300.0
2005-07-06 09:40:00,29.79,29.82,29.75,29.75,26100.0,25.8604,25.8864,25.8257,25.8257,26100.0
2005-07-06 09:45:00,29.75,29.76,29.72,29.74,31900.0,25.8257,25.8344,25.7996,25.817,31900.0
2005-07-06 09:50:00,29.74,29.85,29.73,29.8,22100.0,25.817,25.9125,25.8083,25.8691,22100.0
2005-07-06 09:55:00,29.81,29.82,29.73,29.75,17300.0,25.8778,25.8864,25.8083,25.8257,17300.0
2005-07-06 10:00:00,29.75,29.81,29.75,29.75,28300.0,25.8257,25.8778,25.8257,25.8257,28300.0
2005-07-06 10:05:00,29.75,29.75,29.71,29.74,14800.0,25.8257,25.8257,25.791,25.817,14800.0
2005-07-06 10:10:00,29.75,29.76,29.74,29.75,47000.0,25.8257,25.8344,25.817,25.8257,47000.0
2005-07-06 10:15:00,29.76,29.76,29.74,29.74,70200.0,25.8344,25.8344,25.817,25.817,70200.0
2005-07-06 10:20:00,29.74,29.79,29.74,29.79,12600.0,25.817,25.8604,25.817,25.8604,12600.0
2005-07-06 10:25:00,29.79,29.79,29.76,29.76,15300.0,25.8604,25.8604,25.8344,25.8344,15300.0
2005-07-06 10:30:00,29.77,29.78,29.75,29.78,10300.0,25.843,25.8517,25.8257,25.8517,10300.0
2005-07-06 10:35:00,29.78,29.81,29.78,29.81,34000.0,25.8517,25.8778,25.8517,25.8778,34000.0
2005-07-06 10:40:00,29.81,29.81,29.78,29.8,13100.0,25.8778,25.8778,25.8517,25.8691,13100.0
2005-07-06 10:45:00,29.8,29.86,29.8,29.8,25700.0,25.8691,25.9212,25.8691,25.8691,25700.0
2005-07-06 10:50:00,29.81,29.85,29.78,29.85,19800.0,25.8778,25.9125,25.8517,25.9125,19800.0
2005-07-06 10:55:00,29.84,29.84,29.79,29.79,12600.0,25.9038,25.9038,25.8604,25.8604,12600.0
2005-07-06 11:00:00,29.79,29.81,29.78,29.8,34200.0,25.8604,25.8778,25.8517,25.8691,34200.0
2005-07-06 11:05:00,29.8,29.81,29.78,29.79,22300.0,25.8691,25.8778,25.8517,25.8604,22300.0
2005-07-06 11:10:00,29.8,29.8,29.75,29.76,57100.0,25.8691,25.8691,25.8257,25.8344,57100.0
2005-07-06 11:15:00,29.76,29.78,29.75,29.77,13100.0,25.8344,25.8517,25.8257,25.843,13100.0
2005-07-06 11:20:00,29.77,29.77,29.73,29.73,31700.0,25.843,25.843,25.8083,25.8083,31700.0
2005-07-06 11:25:00,29.73,29.78,29.73,29.74,7300.0,25.8083,25.8517,25.8083,25.817,7300.0
2005-07-06 11:30:00,29.75,29.77,29.75,29.77,11500.0,25.8257,25.843,25.8257,25.843,11500.0
2005-07-06 11:35:00,29.76,29.76,29.75,29.76,10200.0,25.8344,25.8344,25.8257,25.8344,10200.0
2005-07-06 11:40:00,29.75,29.76,29.75,29.76,10000.0,25.8257,25.8344,25.8257,25.8344,10000.0
2005-07-06 11:45:00,29.76,29.77,29.75,29.76,20200.0,25.8344,25.843,25.8257,25.8344,20200.0
2005-07-06 11:50:00,29.76,29.76,29.75,29.75,17300.0,25.8344,25.8344,25.8257,25.8257,17300.0
2005-07-06 11:55:00,29.75,29.76,29.74,29.76,10600.0,25.8257,25.8344,25.817,25.8344,10600.0
2005-07-06 12:00:00,29.75,29.76,29.75,29.76,10600.0,25.8257,25.8344,25.8257,25.8344,10600.0
2005-07-06 12:05:00,29.76,29.76,29.75,29.75,10100.0,25.8344,25.8344,25.8257,25.8257,10100.0
2005-07-06 12:10:00,29.75,29.77,29.74,29.77,44600.0,25.8257,25.843,25.817,25.843,44600.0
2005-07-06 12:15:00,29.76,29.78,29.75,29.75,10200.0,25.8344,25.8517,25.8257,25.8257,10200.0
2005-07-06 12:20:00,29.75,29.76,29.75,29.76,65600.0,25.8257,25.8344,25.8257,25.8344,65600.0
2005-07-06 12:25:00,29.75,29.76,29.73,29.74,27100.0,25.8257,25.8344,25.8083,25.817,27100.0
2005-07-06 12:30:00,29.74,29.74,29.73,29.73,6400.0,25.817,25.817,25.8083,25.8083,6400.0
2005-07-06 12:35:00,29.74,29.75,29.72,29.72,19900.0,25.817,25.8257,25.7996,25.7996,19900.0
2005-07-06 12:40:00,29.72,29.75,29.71,29.75,9000.0,25.7996,25.8257,25.791,25.8257,9000.0
2005-07-06 12:45:00,29.74,29.75,29.72,29.74,11700.0,25.817,25.8257,25.7996,25.817,11700.0
2005-07-06 12:50:00,29.75,29.75,29.72,29.73,15300.0,25.8257,25.8257,25.7996,25.8083,15300.0
2005-07-06 12:55:00,29.74,29.75,29.72,29.74,13500.0,25.817,25.8257,25.7996,25.817,13500.0
2005-07-06 13:00:00,29.73,29.74,29.72,29.73,7200.0,25.8083,25.817,25.7996,25.8083,7200.0
2005-07-06 13:05:00,29.73,29.75,29.73,29.75,4400.0,25.8083,25.8257,25.8083,25.8257,4400.0
2005-07-06 13:10:00,29.74,29.75,29.73,29.74,14800.0,25.817,25.8257,25.8083,25.817,14800.0
2005-07-06 13:15:00,29.75,29.78,29.75,29.76,5600.0,25.8257,25.8517,25.8257,25.8344,5600.0
2005-07-06 13:20:00,29.77,29.77,29.76,29.76,2000.0,25.843,25.843,25.8344,25.8344,2000.0
2005-07-06 13:25:00,29.76,29.76,29.74,29.75,7400.0,25.8344,25.8344,25.817,25.8257,7400.0
2005-07-06 13:30:00,29.74,29.77,29.74,29.76,5000.0,25.817,25.843,25.817,25.8344,5000.0
2005-07-06 13:35:00,29.76,29.76,29.75,29.75,6200.0,25.8344,25.8344,25.8257,25.8257,6200.0
2005-07-06 13:40:00,29.75,29.77,29.75,29.77,3200.0,25.8257,25.843,25.8257,25.843,3200.0
2005-07-06 13:45:00,29.76,29.77,29.75,29.75,9400.0,25.8344,25.843,25.8257,25.8257,9400.0
2005-07-06 13:50:00,29.73,29.77,29.73,29.77,6600.0,25.8083,25.843,25.8083,25.843,6600.0
2005-07-06 13:55:00,29.77,29.77,29.74,29.76,5500.0,25.843,25.843,25.817,25.8344,5500.0
2005-07-06 14:00:00,29.76,29.77,29.72,29.75,14000.0,25.8344,25.843,25.7996,25.8257,14000.0
2005-07-06 14:05:00,29.75,29.76,29.73,29.76,11800.0,25.8257,25.8344,25.8083,25.8344,11800.0
2005-07-06 14:10:00,29.76,29.77,29.74,29.77,7900.0,25.8344,25.843,25.817,25.843,7900.0
2005-07-06 14:15:00,29.77,29.77,29.75,29.77,5000.0,25.843,25.843,25.8257,25.843,5000.0
2005-07-06 14:20:00,29.77,29.78,29.75,29.76,13400.0,25.843,25.8517,25.8257,25.8344,13400.0
2005-07-06 14:25:00,29.76,29.79,29.76,29.78,9700.0,25.8344,25.8604,25.8344,25.8517,9700.0
2005-07-06 14:30:00,29.78,29.78,29.74,29.75,17300.0,25.8517,25.8517,25.817,25.8257,17300.0
2005-07-06 14:35:00,29.75,29.76,29.75,29.76,12100.0,25.8257,25.8344,25.8257,25.8344,12100.0
2005-07-06 14:40:00,29.76,29.76,29.75,29.75,5500.0,25.8344,25.8344,25.8257,25.8257,5500.0
2005-07-06 14:45:00,29.75,29.76,29.75,29.75,15600.0,25.8257,25.8344,25.8257,25.8257,15600.0
2005-07-06 14:50:00,29.76,29.77,29.75,29.77,20600.0,25.8344,25.843,25.8257,25.843,20600.0
2005-07-06 14:55:00,29.76,29.76,29.71,29.72,9000.0,25.8344,25.8344,25.791,25.7996,9000.0
2005-07-06 15:00:00,29.72,29.72,29.71,29.72,12700.0,25.7996,25.7996,25.791,25.7996,12700.0
2005-07-06 15:05:00,29.72,29.77,29.71,29.77,27600.0,25.7996,25.843,25.791,25.843,27600.0
2005-07-06 15:10:00,29.76,29.77,29.74,29.75,10900.0,25.8344,25.843,25.817,25.8257,10900.0
2005-07-06 15:15:00,29.76,29.79,29.75,29.77,9000.0,25.8344,25.8604,25.8257,25.843,9000.0
2005-07-06 15:20:00,29.78,29.78,29.74,29.77,12300.0,25.8517,25.8517,25.817,25.843,12300.0
2005-07-06 15:25:00,29.76,29.76,29.74,29.74,7100.0,25.8344,25.8344,25.817,25.817,7100.0
2005-07-06 15:30:00,29.75,29.76,29.74,29.76,11000.0,25.8257,25.8344,25.817,25.8344,11000.0
2005-07-06 15:35:00,29.76,29.76,29.74,29.76,12300.0,25.8344,25.8344,25.817,25.8344,12300.0
2005-07-06 15:40:00,29.75,29.76,29.72,29.72,13000.0,25.8257,25.8344,25.7996,25.7996,13000.0
2005-07-06 15:45:00,29.72,29.77,29.72,29.77,17200.0,25.7996,25.843,25.7996,25.843,17200.0
2005-07-06 15:50:00,29.77,29.79,29.75,29.77,34900.0,25.843,25.8604,25.8257,25.843,34900.0
2005-07-06 15:55:00,29.77,29.78,29.75,29.78,30400.0,25.843,25.8517,25.8257,25.8517,30400.0
2005-07-07 09:30:00,29.54,29.59,29.51,29.54,72100.0,25.6434,25.6868,25.6173,25.6434,72100.0
2005-07-07 09:35:00,29.54,29.54,29.4,29.52,39100.0,25.6434,25.6434,25.5218,25.626,39100.0
2005-07-07 09:40:00,29.53,29.7,29.53,29.64,19600.0,25.6347,25.7823,25.6347,25.7302,19600.0
2005-07-07 09:45:00,29.66,29.7,29.6,29.61,13600.0,25.7475,25.7823,25.6955,25.7041,13600.0
2005-07-07 09:50:00,29.62,29.64,29.56,29.56,26200.0,25.7128,25.7302,25.6607,25.6607,26200.0
2005-07-07 09:55:00,29.56,29.56,29.5,29.55,19400.0,25.6607,25.6607,25.6087,25.6521,19400.0
2005-07-07 10:00:00,29.54,29.55,29.51,29.55,15900.0,25.6434,25.6521,25.6173,25.6521,15900.0
2005-07-07 10:05:00,29.54,29.56,29.5,29.5,7900.0,25.6434,25.6607,25.6087,25.6087,7900.0
2005-07-07 10:10:00,29.5,29.55,29.49,29.53,12000.0,25.6087,25.6521,25.6,25.6347,12000.0
2005-07-07 10:15:00,29.53,29.58,29.53,29.55,7900.0,25.6347,25.6781,25.6347,25.6521,7900.0
2005-07-07 10:20:00,29.55,29.55,29.51,29.52,14300.0,25.6521,25.6521,25.6173,25.626,14300.0
2005-07-07 10:25:00,29.52,29.54,29.51,29.51,10400.0,25.626,25.6434,25.6173,25.6173,10400.0
2005-07-07 10:30:00,29.5,29.52,29.45,29.46,22600.0,25.6087,25.626,25.5652,25.5739,22600.0
2005-07-07 10:35:00,29.45,29.55,29.45,29.54,24600.0,25.5652,25.6521,25.5652,25.6434,24600.0
2005-07-07 10:40:00,29.53,29.55,29.53,29.54,9800.0,25.6347,25.6521,25.6347,25.6434,9800.0
2005-07-07 10:45:00,29.54,29.64,29.54,29.64,18600.0,25.6434,25.7302,25.6434,25.7302,18600.0
2005-07-07 10:50:00,29.64,29.64,29.59,29.6,8400.0,25.7302,25.7302,25.6868,25.6955,8400.0
2005-07-07 10:55:00,29.6,29.6,29.56,29.56,11300.0,25.6955,25.6955,25.6607,25.6607,11300.0
2005-07-07 11:00:00,29.56,29.6,29.56,29.6,18000.0,25.6607,25.6955,25.6607,25.6955,18000.0
2005-07-07 11:05:00,29.6,29.64,29.57,29.6,30600.0,25.6955,25.7302,25.6694,25.6955,30600.0
2005-07-07 11:10:00,29.6,29.63,29.6,29.63,28500.0,25.6955,25.7215,25.6955,25.7215,28500.0
2005-07-07 11:15:00,29.64,29.72,29.64,29.69,33000.0,25.7302,25.7996,25.7302,25.7736,33000.0
2005-07-07 11:20:00,29.69,29.74,29.68,29.7,18100.0,25.7736,25.817,25.7649,25.7823,18100.0
2005-07-07 11:25:00,29.7,29.74,29.68,29.73,8000.0,25.7823,25.817,25.7649,25.8083,8000.0
2005-07-07 11:30:00,29.72,29.75,29.72,29.74,23000.0,25.7996,25.8257,25.7996,25.817,23000.0
2005-07-07 11:35:00,29.73,29.73,29.71,29.72,6800.0,25.8083,25.8083,25.791,25.7996,6800.0
2005-07-07 11:40:00,29.72,29.74,29.7,29.74,6000.0,25.7996,25.817,25.7823,25.817,6000.0
2005-07-07 11:45:00,29.74,29.76,29.74,29.76,9600.0,25.817,25.8344,25.817,25.8344,9600.0
2005-07-07 11:50:00,29.76,29.77,29.76,29.77,8400.0,25.8344,25.843,25.8344,25.843,8400.0
2005-07-07 11:55:00,29.77,29.84,29.76,29.84,11300.0,25.843,25.9038,25.8344,25.9038,11300.0
2005-07-07 12:00:00,29.85,29.93,29.84,29.93,26800.0,25.9125,25.9819,25.9038,25.9819,26800.0
2005-07-07 12:05:00,29.9,29.9,29.85,29.87,7400.0,25.9559,25.9559,25.9125,25.9298,7400.0
2005-07-07 12:10:00,29.87,29.9,29.87,29.9,3900.0,25.9298,25.9559,25.9298,25.9559,3900.0
2005-07-07 12:15:00,29.92,30.0,29.92,29.99,25700.0,25.9732,26.0427,25.9732,26.034,25700.0
2005-07-07 12:20:00,29.99,29.99,29.91,29.92,27800.0,26.034,26.034,25.9646,25.9732,27800.0
2005-07-07 12:25:00,29.86,29.94,29.84,29.93,15500.0,25.9212,25.9906,25.9038,25.9819,15500.0
2005-07-07 12:30:00,29.93,29.94,29.86,29.87,5700.0,25.9819,25.9906,25.9212,25.9298,5700.0
2005-07-07 12:35:00,29.86,29.88,29.83,29.86,11900.0,25.9212,25.9385,25.8951,25.9212,11900.0
2005-07-07 12:40:00,29.85,29.85,29.74,29.74,8800.0,25.9125,25.9125,25.817,25.817,8800.0
2005-07-07 12:45:00,29.73,29.82,29.73,29.75,9100.0,25.8083,25.8864,25.8083,25.8257,9100.0
2005-07-07 12:50:00,29.76,29.81,29.69,29.76,10600.0,25.8344,25.8778,25.7736,25.8344,10600.0
2005-07-07 12:55:00,29.76,29.77,29.7,29.73,7900.0,25.8344,25.843,25.7823,25.8083,7900.0
2005-07-07 13:00:00,29.72,29.78,29.7,29.77,6900.0,25.7996,25.8517,25.7823,25.843,6900.0
2005-07-07 13:05:00,29.77,29.79,29.75,29.78,2800.0,25.843,25.8604,25.8257,25.8517,2800.0
2005-07-07 13:10:00,29.79,29.79,29.69,29.72,12600.0,25.8604,25.8604,25.7736,25.7996,12600.0
2005-07-07 13:15:00,29.71,29.76,29.71,29.72,10300.0,25.791,25.8344,25.791,25.7996,10300.0
2005-07-07 13:20:00,29.68,29.75,29.68,29.74,5900.0,25.7649,25.8257,25.7649,25.817,5900.0
2005-07-07 13:25:00,29.75,29.79,29.75,29.79,8000.0,25.8257,25.8604,25.8257,25.8604,8000.0
2005-07-07 13:30:00,29.79,29.79,29.77,29.78,13100.0,25.8604,25.8604,25.843,25.8517,13100.0
2005-07-07 13:35:00,29.77,29.77,29.7,29.77,14600.0,25.843,25.843,25.7823,25.843,14600.0
2005-07-07 13:40:00,29.77,29.79,29.71,29.72,14000.0,25.843,25.8604,25.791,25.7996,14000.0
2005-07-07 13:45:00,29.74,29.76,29.74,29.76,12700.0,25.817,25.8344,25.817,25.8344,12700.0
2005-07-07 13:50:00,29.75,29.76,29.73,29.74,23600.0,25.8257,25.8344,25.8083,25.817,23600.0
2005-07-07 13:55:00,29.73,29.78,29.73,29.77,8100.0,25.8083,25.8517,25.8083,25.843,8100.0
2005-07-07 14:00:00,29.77,29.78,29.75,29.75,11100.0,25.843,25.8517,25.8257,25.8257,11100.0
2005-07-07 14:05:00,29.76,29.77,29.74,29.75,13600.0,25.8344,25.843,25.817,25.8257,13600.0
2005-07-07 14:10:00,29.75,29.75,29.73,29.73,4700.0,25.8257,25.8257,25.8083,25.8083,4700.0
2005-07-07 14:15:00,29.73,29.77,29.7,29.77,7700.0,25.8083,25.843,25.7823,25.843,7700.0
2005-07-07 14:20:00,29.77,29.77,29.71,29.72,15600.0,25.843,25.843,25.791,25.7996,15600.0
2005-07-07 14:25:00,29.72,29.74,29.72,29.73,3300.0,25.7996,25.817,25.7996,25.8083,3300.0
2005-07-07 14:30:00,29.72,29.75,29.72,29.74,6200.0,25.7996,25.8257,25.7996,25.817,6200.0
2005-07-07 14:35:00,29.75,29.77,29.75,29.76,4100.0,25.8257,25.843,25.8257,25.8344,4100.0
2005-07-07 14:40:00,29.76,29.76,29.72,29.73,11800.0,25.8344,25.8344,25.7996,25.8083,11800.0
2005-07-07 14:45:00,29.73,29.77,29.73,29.75,16500.0,25.8083,25.843,25.8083,25.8257,16500.0
2005-07-07 14:50:00,29.74,29.77,29.74,29.76,7700.0,25.817,25.843,25.817,25.8344,7700.0
2005-07-07 14:55:00,29.77,29.77,29.74,29.76,5400.0,25.843,25.843,25.817,25.8344,5400.0
2005-07-07 15:00:00,29.76,29.78,29.75,29.77,21000.0,25.8344,25.8517,25.8257,25.843,21000.0
2005-07-07 15:05:00,29.76,29.79,29.72,29.72,26000.0,25.8344,25.8604,25.7996,25.7996,26000.0
2005-07-07 15:10:00,29.73,29.76,29.73,29.76,8000.0,25.8083,25.8344,25.8083,25.8344,8000.0
2005-07-07 15:15:00,29.76,29.8,29.76,29.79,14500.0,25.8344,25.8691,25.8344,25.8604,14500.0
2005-07-07 15:20:00,29.8,29.8,29.73,29.75,7900.0,25.8691,25.8691,25.8083,25.8257,7900.0
2005-07-07 15:25:00,29.75,29.76,29.73,29.73,5300.0,25.8257,25.8344,25.8083,25.8083,5300.0
2005-07-07 15:30:00,29.74,29.75,29.71,29.75,12400.0,25.817,25.8257,25.791,25.8257,12400.0
2005-07-07 15:35:00,29.75,29.81,29.75,29.77,9400.0,25.8257,25.8778,25.8257,25.843,9400.0
2005-07-07 15:40:00,29.78,29.78,29.75,29.76,5800.0,25.8517,25.8517,25.8257,25.8344,5800.0
2005-07-07 15:45:00,29.76,29.85,29.74,29.8,17400.0,25.8344,25.9125,25.817,25.8691,17400.0
2005-07-07 15:50:00,29.79,29.85,29.77,29.83,19700.0,25.8604,25.9125,25.843,25.8951,19700.0
2005-07-07 15:55:00,29.84,29.86,29.83,29.84,15700.0,25.9038,25.9212,25.8951,25.9038,15700.0
2005-07-08 09:30:00,29.88,29.95,29.88,29.95,44400.0,25.9385,25.9993,25.9385,25.9993,44400.0
2005-07-08 09:35:00,29.96,29.99,29.95,29.96,16700.0,26.008,26.034,25.9993,26.008,16700.0
2005-07-08 09:40:00,29.96,30.0,29.96,29.99,19600.0,26.008,26.0427,26.008,26.034,19600.0
2005-07-08 09:45:00,30.0,30.0,29.98,29.99,17200.0,26.0427,26.0427,26.0253,26.034,17200.0
2005-07-08 09:50:00,29.99,30.0,29.98,29.98,17400.0,26.034,26.0427,26.0253,26.0253,17400.0
2005-07-08 09:55:00,29.98,29.98,29.91,29.91,8900.0,26.0253,26.0253,25.9646,25.9646,8900.0
2005-07-08 10:00:00,29.9,29.9,29.88,29.89,15300.0,25.9559,25.9559,25.9385,25.9472,15300.0
2005-07-08 10:05:00,29.89,29.9,29.83,29.83,19800.0,25.9472,25.9559,25.8951,25.8951,19800.0
2005-07-08 10:10:00,29.83,29.83,29.8,29.83,17100.0,25.8951,25.8951,25.8691,25.8951,17100.0
2005-07-08 10:15:00,29.83,29.86,29.8,29.86,30600.0,25.8951,25.9212,25.8691,25.9212,30600.0
2005-07-08 10:20:00,29.86,29.91,29.85,29.91,8200.0,25.9212,25.9646,25.9125,25.9646,8200.0
2005-07-08 10:25:00,29.92,29.94,29.91,29.94,7800.0,25.9732,25.9906,25.9646,25.9906,7800.0
2005-07-08 10:30:00,29.95,29.98,29.94,29.96,13900.0,25.9993,26.0253,25.9906,26.008,13900.0
2005-07-08 10:35:00,29.98,29.98,29.96,29.97,8200.0,26.0253,26.0253,26.008,26.0167,8200.0
2005-07-08 10:40:00,29.97,30.0,29.97,29.99,29200.0,26.0167,26.0427,26.0167,26.034,29200.0
2005-07-08 10:45:00,29.99,30.0,29.98,30.0,19400.0,26.034,26.0427,26.0253,26.0427,19400.0
2005-07-08 10:50:00,29.99,30.0,29.97,29.99,7500.0,26.034,26.0427,26.0167,26.034,7500.0
2005-07-08 10:55:00,29.99,30.0,29.98,30.0,9600.0,26.034,26.0427,26.0253,26.0427,9600.0
2005-07-08 11:00:00,30.0,30.0,29.97,29.99,15700.0,26.0427,26.0427,26.0167,26.034,15700.0
2005-07-08 11:05:00,30.0,30.0,29.96,29.98,9500.0,26.0427,26.0427,26.008,26.0253,9500.0
2005-07-08 11:10:00,29.98,30.0,29.97,29.99,16600.0,26.0253,26.0427,26.0167,26.034,16600.0
2005-07-08 11:15:00,30.0,30.0,29.94,29.94,42600.0,26.0427,26.0427,25.9906,25.9906,42600.0
2005-07-08 11:20:00,29.94,29.94,29.88,29.94,5600.0,25.9906,25.9906,25.9385,25.9906,5600.0
2005-07-08 11:25:00,29.94,29.97,29.91,29.93,11800.0,25.9906,26.0167,25.9646,25.9819,11800.0
2005-07-08 11:30:00,29.94,30.0,29.94,30.0,7400.0,25.9906,26.0427,25.9906,26.0427,7400.0
2005-07-08 11:35:00,30.0,30.0,29.98,29.99,11700.0,26.0427,26.0427,26.0253,26.034,11700.0
2005-07-08 11:40:00,29.99,30.0,29.99,30.0,4600.0,26.034,26.0427,26.034,26.0427,4600.0
2005-07-08 11:45:00,30.0,30.0,29.97,29.97,20400.0,26.0427,26.0427,26.0167,26.0167,20400.0
2005-07-08 11:50:00,29.97,30.0,29.97,30.0,35000.0,26.0167,26.0427,26.0167,26.0427,35000.0
2005-07-08 11:55:00,30.0,30.0,29.96,29.98,13100.0,26.0427,26.0427,26.008,26.0253,13100.0
2005-07-08 12:00:00,29.99,30.0,29.99,29.99,21100.0,26.034,26.0427,26.034,26.034,21100.0
2005-07-08 12:05:00,29.98,30.0,29.97,30.0,6600.0,26.0253,26.0427,26.0167,26.0427,6600.0
2005-07-08 12:10:00,30.0,30.01,29.98,30.0,38400.0,26.0427,26.0514,26.0253,26.0427,38400.0
2005-07-08 12:15:00,30.01,30.13,30.01,30.12,35900.0,26.0514,26.1555,26.0514,26.1469,35900.0
2005-07-08 12:20:00,30.13,30.13,30.1,30.11,19800.0,26.1555,26.1555,26.1295,26.1382,19800.0
2005-07-08 12:25:00,30.11,30.2,30.11,30.15,21500.0,26.1382,26.2163,26.1382,26.1729,21500.0
2005-07-08 12:30:00,30.15,30.25,30.15,30.22,23700.0,26.1729,26.2597,26.1729,26.2337,23700.0
2005-07-08 12:35:00,30.22,30.23,30.16,30.16,8000.0,26.2337,26.2424,26.1816,26.1816,8000.0
2005-07-08 12:40:00,30.18,30.19,30.16,30.18,3900.0,26.199,26.2076,26.1816,26.199,3900.0
2005-07-08 12:45:00,30.17,30.23,30.17,30.2,16900.0,26.1903,26.2424,26.1903,26.2163,16900.0
2005-07-08 12:50:00,30.19,30.23,30.18,30.23,4500.0,26.2076,26.2424,26.199,26.2424,4500.0
2005-07-08 12:55:00,30.22,30.25,30.2,30.21,12800.0,26.2337,26.2597,26.2163,26.225,12800.0
2005-07-08 13:00:00,30.21,30.21,30.19,30.21,7100.0,26.225,26.225,26.2076,26.225,7100.0
2005-07-08 13:05:00,30.2,30.21,30.18,30.21,9800.0,26.2163,26.225,26.199,26.225,9800.0
2005-07-08 13:10:00,30.2,30.24,30.19,30.24,8400.0,26.2163,26.251,26.2076,26.251,8400.0
2005-07-08 13:15:00,30.23,30.28,30.2,30.25,9100.0,26.2424,26.2858,26.2163,26.2597,9100.0
2005-07-08 13:20:00,30.24,30.24,30.1,30.15,7000.0,26.251,26.251,26.1295,26.1729,7000.0
2005-07-08 13:25:00,30.14,30.18,30.13,30.15,5500.0,26.1642,26.199,26.1555,26.1729,5500.0
2005-07-08 13:30:00,30.15,30.2,30.14,30.18,7700.0,26.1729,26.2163,26.1642,26.199,7700.0
2005-07-08 13:35:00,30.17,30.18,30.16,30.16,4900.0,26.1903,26.199,26.1816,26.1816,4900.0
2005-07-08 13:40:00,30.16,30.17,30.1,30.1,6100.0,26.1816,26.1903,26.1295,26.1295,6100.0
2005-07-08 13:45:00,30.09,30.09,30.06,30.08,11600.0,26.1208,26.1208,26.0948,26.1121,11600.0
2005-07-08 13:50:00,30.07,30.08,30.05,30.05,2200.0,26.1035,26.1121,26.0861,26.0861,2200.0
2005-07-08 13:55:00,30.05,30.07,30.05,30.06,4500.0,26.0861,26.1035,26.0861,26.0948,4500.0
2005-07-08 14:00:00,30.06,30.06,30.04,30.05,5800.0,26.0948,26.0948,26.0774,26.0861,5800.0
2005-07-08 14:05:00,30.05,30.09,30.05,30.08,4800.0,26.0861,26.1208,26.0861,26.1121,4800.0
2005-07-08 14:10:00,30.09,30.1,30.04,30.05,13200.0,26.1208,26.1295,26.0774,26.0861,13200.0
2005-07-08 14:15:00,30.05,30.09,30.04,30.09,8300.0,26.0861,26.1208,26.0774,26.1208,8300.0
2005-07-08 14:20:00,30.09,30.11,30.09,30.11,3000.0,26.1208,26.1382,26.1208,26.1382,3000.0
2005-07-08 14:25:00,30.11,30.11,30.05,30.08,7900.0,26.1382,26.1382,26.0861,26.1121,7900.0
2005-07-08 14:30:00,30.07,30.14,30.07,30.14,17300.0,26.1035,26.1642,26.1035,26.1642,17300.0
2005-07-08 14:35:00,30.14,30.2,30.14,30.15,10200.0,26.1642,26.2163,26.1642,26.1729,10200.0
2005-07-08 14:40:00,30.15,30.15,30.06,30.07,6900.0,26.1729,26.1729,26.0948,26.1035,6900.0
2005-07-08 14:45:00,30.06,30.08,30.05,30.08,5500.0,26.0948,26.1121,26.0861,26.1121,5500.0
2005-07-08 14:50:00,30.08,30.1,30.05,30.05,2100.0,26.1121,26.1295,26.0861,26.0861,2100.0
2005-07-08 14:55:00,30.04,30.08,30.01,30.08,8000.0,26.0774,26.1121,26.0514,26.1121,8000.0
2005-07-08 15:00:00,30.1,30.13,30.09,30.12,17100.0,26.1295,26.1555,26.1208,26.1469,17100.0
2005-07-08 15:05:00,30.12,30.12,30.09,30.1,5200.0,26.1469,26.1469,26.1208,26.1295,5200.0
2005-07-08 15:10:00,30.09,30.09,30.04,30.05,5400.0,26.1208,26.1208,26.0774,26.0861,5400.0
2005-07-08 15:15:00,30.06,30.07,30.05,30.07,13600.0,26.0948,26.1035,26.0861,26.1035,13600.0
2005-07-08 15:20:00,30.08,30.1,30.07,30.08,6500.0,26.1121,26.1295,26.1035,26.1121,6500.0
2005-07-08 15:25:00,30.09,30.16,30.08,30.15,9700.0,26.1208,26.1816,26.1121,26.1729,9700.0
2005-07-08 15:30:00,30.15,30.19,30.15,30.18,8600.0,26.1729,26.2076,26.1729,26.199,8600.0
2005-07-08 15:35:00,30.17,30.17,30.14,30.14,5200.0,26.1903,26.1903,26.1642,26.1642,5200.0
2005-07-08 15:40:00,30.15,30.15,30.14,30.14,13000.0,26.1729,26.1729,26.1642,26.1642,13000.0
2005-07-08 15:45:00,30.14,30.17,30.14,30.17,24000.0,26.1642,26.1903,26.1642,26.1903,24000.0
2005-07-08 15:50:00,30.17,30.25,30.17,30.24,36600.0,26.1903,26.2597,26.1903,26.251,36600.0
2005-07-08 15:55:00,30.23,30.25,30.23,30.23,36400.0,26.2424,26.2597,26.2424,26.2424,36400.0
2005-07-11 09:30:00,30.2,30.2,30.1,30.2,26400.0,26.2163,26.2163,26.1295,26.2163,26400.0
2005-07-11 09:35:00,30.2,30.21,30.0,30.09,6100.0,26.2163,26.225,26.0427,26.1208,6100.0
2005-07-11 09:40:00,30.12,30.2,30.02,30.15,9300.0,26.1469,26.2163,26.0601,26.1729,9300.0
2005-07-11 09:45:00,30.14,30.21,30.09,30.2,15800.0,26.1642,26.225,26.1208,26.2163,15800.0
2005-07-11 09:50:00,30.2,30.2,30.12,30.12,10600.0,26.2163,26.2163,26.1469,26.1469,10600.0
2005-07-11 09:55:00,30.1,30.1,30.06,30.07,11700.0,26.1295,26.1295,26.0948,26.1035,11700.0
2005-07-11 10:00:00,30.13,30.15,30.12,30.12,3100.0,26.1555,26.1729,26.1469,26.1469,3100.0
2005-07-11 10:05:00,30.07,30.09,29.9,29.9,21100.0,26.1035,26.1208,25.9559,25.9559,21100.0
2005-07-11 10:10:00,29.9,29.92,29.89,29.89,6800.0,25.9559,25.9732,25.9472,25.9472,6800.0
2005-07-11 10:15:00,29.88,29.89,29.8,29.85,8100.0,25.9385,25.9472,25.8691,25.9125,8100.0
2005-07-11 10:20:00,29.85,29.87,29.82,29.85,7000.0,25.9125,25.9298,25.8864,25.9125,7000.0
2005-07-11 10:25:00,29.85,29.94,29.8,29.92,12200.0,25.9125,25.9906,25.8691,25.9732,12200.0
2005-07-11 10:30:00,29.91,29.91,29.8,29.87,16400.0,25.9646,25.9646,25.8691,25.9298,16400.0
2005-07-11 10:35:00,29.87,29.89,29.85,29.88,9600.0,25.9298,25.9472,25.9125,25.9385,9600.0
2005-07-11 10:40:00,29.88,29.94,29.88,29.94,16700.0,25.9385,25.9906,25.9385,25.9906,16700.0
2005-07-11 10:45:00,29.94,29.97,29.93,29.96,14000.0,25.9906,26.0167,25.9819,26.008,14000.0
2005-07-11 10:50:00,29.97,29.97,29.91,29.95,14700.0,26.0167,26.0167,25.9646,25.9993,14700.0
2005-07-11 10:55:00,29.95,30.0,29.9,29.91,19200.0,25.9993,26.0427,25.9559,25.9646,19200.0
2005-07-11 11:00:00,29.93,29.93,29.88,29.9,10300.0,25.9819,25.9819,25.9385,25.9559,10300.0
2005-07-11 11:05:00,29.91,29.91,29.85,29.86,9500.0,25.9646,25.9646,25.9125,25.9212,9500.0
2005-07-11 11:10:00,29.86,29.93,29.85,29.93,13000.0,25.9212,25.9819,25.9125,25.9819,13000.0
2005-07-11 11:15:00,29.94,29.97,29.94,29.95,9700.0,25.9906,26.0167,25.9906,25.9993,9700.0
2005-07-11 11:20:00,29.96,29.97,29.95,29.95,20800.0,26.008,26.0167,25.9993,25.9993,20800.0
2005-07-11 11:25:00,29.96,29.96,29.95,29.95,5200.0,26.008,26.008,25.9993,25.9993,5200.0
2005-07-11 11:30:00,29.96,29.96,29.92,29.92,9000.0,26.008,26.008,25.9732,25.9732,9000.0
2005-07-11 11:35:00,29.93,29.94,29.91,29.94,9500.0,25.9819,25.9906,25.9646,25.9906,9500.0
2005-07-11 11:40:00,29.95,29.97,29.95,29.96,8000.0,25.9993,26.0167,25.9993,26.008,8000.0
2005-07-11 11:45:00,29.97,29.99,29.86,29.91,23900.0,26.0167,26.034,25.9212,25.9646,23900.0
2005-07-11 11:50:00,29.91,29.92,29.88,29.88,8300.0,25.9646,25.9732,25.9385,25.9385,8300.0
2005-07-11 11:55:00,29.9,29.9,29.85,29.86,10900.0,25.9559,25.9559,25.9125,25.9212,10900.0
2005-07-11 12:00:00,29.87,29.87,29.85,29.86,5200.0,25.9298,25.9298,25.9125,25.9212,5200.0
2005-07-11 12:05:00,29.86,29.89,29.85,29.85,15600.0,25.9212,25.9472,25.9125,25.9125,15600.0
2005-07-11 12:10:00,29.86,29.86,29.79,29.8,26500.0,25.9212,25.9212,25.8604,25.8691,26500.0
2005-07-11 12:15:00,29.8,29.8,29.78,29.79,9500.0,25.8691,25.8691,25.8517,25.8604,9500.0
2005-07-11 12:20:00,29.79,29.8,29.78,29.79,8200.0,25.8604,25.8691,25.8517,25.8604,8200.0
2005-07-11 12:25:00,29.79,29.79,29.75,29.76,8600.0,25.8604,25.8604,25.8257,25.8344,8600.0
2005-07-11 12:30:00,29.75,29.77,29.72,29.72,10300.0,25.8257,25.843,25.7996,25.7996,10300.0
2005-07-11 12:35:00,29.73,29.73,29.72,29.73,5200.0,25.8083,25.8083,25.7996,25.8083,5200.0
2005-07-11 12:40:00,29.73,29.73,29.72,29.72,9600.0,25.8083,25.8083,25.7996,25.7996,9600.0
2005-07-11 12:45:00,29.73,29.73,29.72,29.73,7500.0,25.8083,25.8083,25.7996,25.8083,7500.0
2005-07-11 12:50:00,29.73,29.73,29.64,29.65,36100.0,25.8083,25.8083,25.7302,25.7389,36100.0
2005-07-11 12:55:00,29.65,29.68,29.62,29.63,25200.0,25.7389,25.7649,25.7128,25.7215,25200.0
2005-07-11 13:00:00,29.65,29.68,29.62,29.68,11000.0,25.7389,25.7649,25.7128,25.7649,11000.0
2005-07-11 13:05:00,29.66,29.68,29.64,29.66,8700.0,25.7475,25.7649,25.7302,25.7475,8700.0
2005-07-11 13:10:00,29.67,29.7,29.67,29.69,7600.0,25.7562,25.7823,25.7562,25.7736,7600.0
2005-07-11 13:15:00,29.7,29.7,29.69,29.7,3700.0,25.7823,25.7823,25.7736,25.7823,3700.0
2005-07-11 13:20:00,29.7,29.7,29.65,29.66,9500.0,25.7823,25.7823,25.7389,25.7475,9500.0
2005-07-11 13:25:00,29.66,29.67,29.63,29.65,6200.0,25.7475,25.7562,25.7215,25.7389,6200.0
2005-07-11 13:30:00,29.65,29.68,29.63,29.68,6100.0,25.7389,25.7649,25.7215,25.7649,6100.0
2005-07-11 13:35:00,29.67,29.7,29.67,29.68,5900.0,25.7562,25.7823,25.7562,25.7649,5900.0
2005-07-11 13:40:00,29.69,29.7,29.68,29.7,5600.0,25.7736,25.7823,25.7649,25.7823,5600.0
2005-07-11 13:45:00,29.7,29.72,29.7,29.71,15400.0,25.7823,25.7996,25.7823,25.791,15400.0
2005-07-11 13:50:00,29.71,29.72,29.7,29.71,9500.0,25.791,25.7996,25.7823,25.791,9500.0
2005-07-11 13:55:00,29.72,29.72,29.7,29.71,15600.0,25.7996,25.7996,25.7823,25.791,15600.0
2005-07-11 14:00:00,29.72,29.73,29.7,29.72,10200.0,25.7996,25.8083,25.7823,25.7996,10200.0
2005-07-11 14:05:00,29.72,29.75,29.71,29.74,15400.0,25.7996,25.8257,25.791,25.817,15400.0
2005-07-11 14:10:00,29.74,29.79,29.74,29.77,11600.0,25.817,25.8604,25.817,25.843,11600.0
2005-07-11 14:15:00,29.77,29.79,29.75,29.78,7800.0,25.843,25.8604,25.8257,25.8517,7800.0
2005-07-11 14:20:00,29.77,29.77,29.75,29.77,4100.0,25.843,25.843,25.8257,25.843,4100.0
2005-07-11 14:25:00,29.77,29.77,29.73,29.74,10900.0,25.843,25.843,25.8083,25.817,10900.0
2005-07-11 14:30:00,29.74,29.75,29.74,29.75,8100.0,25.817,25.8257,25.817,25.8257,8100.0
2005-07-11 14:35:00,29.75,29.75,29.73,29.75,14900.0,25.8257,25.8257,25.8083,25.8257,14900.0
2005-07-11 14:40:00,29.75,29.75,29.7,29.71,28900.0,25.8257,25.8257,25.7823,25.791,28900.0
2005-07-11 14:45:00,29.7,29.7,29.64,29.66,14400.0,25.7823,25.7823,25.7302,25.7475,14400.0
2005-07-11 14:50:00,29.66,29.68,29.63,29.66,16400.0,25.7475,25.7649,25.7215,25.7475,16400.0
2005-07-11 14:55:00,29.65,29.67,29.65,29.65,12300.0,25.7389,25.7562,25.7389,25.7389,12300.0
2005-07-11 15:00:00,29.65,29.65,29.62,29.63,15500.0,25.7389,25.7389,25.7128,25.7215,15500.0
2005-07-11 15:05:00,29.64,29.65,29.62,29.62,10900.0,25.7302,25.7389,25.7128,25.7128,10900.0
2005-07-11 15:10:00,29.63,29.64,29.62,29.63,11400.0,25.7215,25.7302,25.7128,25.7215,11400.0
2005-07-11 15:15:00,29.63,29.63,29.58,29.62,17100.0,25.7215,25.7215,25.6781,25.7128,17100.0
2005-07-11 15:20:00,29.61,29.62,29.58,29.59,13500.0,25.7041,25.7128,25.6781,25.6868,13500.0
2005-07-11 15:25:00,29.6,29.61,29.58,29.6,33700.0,25.6955,25.7041,25.6781,25.6955,33700.0
2005-07-11 15:30:00,29.6,29.61,29.59,29.61,16400.0,25.6955,25.7041,25.6868,25.7041,16400.0
2005-07-11 15:35:00,29.6,29.61,29.6,29.6,17700.0,25.6955,25.7041,25.6955,25.6955,17700.0
2005-07-11 15:40:00,29.6,29.61,29.58,29.6,60800.0,25.6955,25.7041,25.6781,25.6955,60800.0
2005-07-11 15:45:00,29.6,29.61,29.59,29.61,26800.0,25.6955,25.7041,25.6868,25.7041,26800.0
2005-07-11 15:50:00,29.6,29.61,29.59,29.6,31200.0,25.6955,25.7041,25.6868,25.6955,31200.0
2005-07-11 15:55:00,29.6,29.6,29.56,29.6,72700.0,25.6955,25.6955,25.6607,25.6955,72700.0
2005-07-12 09:30:00,29.59,29.69,29.59,29.62,18300.0,25.6868,25.7736,25.6868,25.7128,18300.0
2005-07-12 09:35:00,29.63,29.76,29.62,29.74,8500.0,25.7215,25.8344,25.7128,25.817,8500.0
2005-07-12 09:40:00,29.75,29.8,29.7,29.71,9200.0,25.8257,25.8691,25.7823,25.791,9200.0
2005-07-12 09:45:00,29.71,29.74,29.69,29.72,6700.0,25.791,25.817,25.7736,25.7996,6700.0
2005-07-12 09:50:00,29.7,29.75,29.69,29.75,3700.0,25.7823,25.8257,25.7736,25.8257,3700.0
2005-07-12 09:55:00,29.78,29.8,29.76,29.77,12600.0,25.8517,25.8691,25.8344,25.843,12600.0
2005-07-12 10:00:00,29.77,29.77,29.71,29.75,9800.0,25.843,25.843,25.791,25.8257,9800.0
2005-07-12 10:05:00,29.72,29.73,29.63,29.63,16100.0,25.7996,25.8083,25.7215,25.7215,16100.0
2005-07-12 10:10:00,29.64,29.66,29.62,29.65,3600.0,25.7302,25.7475,25.7128,25.7389,3600.0
2005-07-12 10:15:00,29.64,29.66,29.63,29.64,6300.0,25.7302,25.7475,25.7215,25.7302,6300.0
2005-07-12 10:20:00,29.63,29.67,29.63,29.65,6000.0,25.7215,25.7562,25.7215,25.7389,6000.0
2005-07-12 10:25:00,29.66,29.66,29.64,29.65,4100.0,25.7475,25.7475,25.7302,25.7389,4100.0
2005-07-12 10:30:00,29.65,29.66,29.64,29.66,4800.0,25.7389,25.7475,25.7302,25.7475,4800.0
2005-07-12 10:35:00,29.65,29.67,29.64,29.66,6800.0,25.7389,25.7562,25.7302,25.7475,6800.0
2005-07-12 10:40:00,29.66,29.67,29.64,29.66,6700.0,25.7475,25.7562,25.7302,25.7475,6700.0
2005-07-12 10:45:00,29.67,29.67,29.56,29.59,18100.0,25.7562,25.7562,25.6607,25.6868,18100.0
2005-07-12 10:50:00,29.6,29.63,29.59,29.62,3300.0,25.6955,25.7215,25.6868,25.7128,3300.0
2005-07-12 10:55:00,29.63,29.67,29.63,29.63,9200.0,25.7215,25.7562,25.7215,25.7215,9200.0
2005-07-12 11:00:00,29.65,29.65,29.62,29.62,5500.0,25.7389,25.7389,25.7128,25.7128,5500.0
2005-07-12 11:05:00,29.62,29.62,29.6,29.6,3800.0,25.7128,25.7128,25.6955,25.6955,3800.0
2005-07-12 11:10:00,29.6,29.61,29.59,29.6,6200.0,25.6955,25.7041,25.6868,25.6955,6200.0
2005-07-12 11:15:00,29.6,29.62,29.6,29.6,10500.0,25.6955,25.7128,25.6955,25.6955,10500.0
2005-07-12 11:20:00,29.61,29.61,29.56,29.58,13700.0,25.7041,25.7041,25.6607,25.6781,13700.0
2005-07-12 11:25:00,29.58,29.59,29.56,29.58,4300.0,25.6781,25.6868,25.6607,25.6781,4300.0
2005-07-12 11:30:00,29.58,29.58,29.54,29.55,6200.0,25.6781,25.6781,25.6434,25.6521,6200.0
2005-07-12 11:35:00,29.54,29.54,29.51,29.52,3200.0,25.6434,25.6434,25.6173,25.626,3200.0
2005-07-12 11:40:00,29.52,29.53,29.48,29.48,6900.0,25.626,25.6347,25.5913,25.5913,6900.0
2005-07-12 11:45:00,29.48,29.53,29.48,29.53,6700.0,25.5913,25.6347,25.5913,25.6347,6700.0
2005-07-12 11:50:00,29.53,29.55,29.52,29.54,5300.0,25.6347,25.6521,25.626,25.6434,5300.0
2005-07-12 11:55:00,29.54,29.54,29.51,29.54,10400.0,25.6434,25.6434,25.6173,25.6434,10400.0
2005-07-12 12:00:00,29.53,29.54,29.51,29.54,3700.0,25.6347,25.6434,25.6173,25.6434,3700.0
2005-07-12 12:05:00,29.54,29.54,29.52,29.54,2800.0,25.6434,25.6434,25.626,25.6434,2800.0
2005-07-12 12:10:00,29.54,29.54,29.48,29.48,12400.0,25.6434,25.6434,25.5913,25.5913,12400.0
2005-07-12 12:15:00,29.5,29.5,29.48,29.48,1800.0,25.6087,25.6087,25.5913,25.5913,1800.0
2005-07-12 12:20:00,29.48,29.51,29.48,29.5,2700.0,25.5913,25.6173,25.5913,25.6087,2700.0
2005-07-12 12:25:00,29.51,29.55,29.51,29.54,4300.0,25.6173,25.6521,25.6173,25.6434,4300.0
2005-07-12 12:30:00,29.53,29.54,29.5,29.51,32000.0,25.6347,25.6434,25.6087,25.6173,32000.0
2005-07-12 12:35:00,29.52,29.53,29.51,29.52,3600.0,25.626,25.6347,25.6173,25.626,3600.0
2005-07-12 12:40:00,29.52,29.53,29.49,29.49,4400.0,25.626,25.6347,25.6,25.6,4400.0
2005-07-12 12:45:00,29.49,29.51,29.48,29.48,6000.0,25.6,25.6173,25.5913,25.5913,6000.0
2005-07-12 12:50:00,29.47,29.51,29.46,29.48,10500.0,25.5826,25.6173,25.5739,25.5913,10500.0
2005-07-12 12:55:00,29.48,29.51,29.48,29.51,1700.0,25.5913,25.6173,25.5913,25.6173,1700.0
2005-07-12 13:00:00,29.51,29.51,29.49,29.5,3400.0,25.6173,25.6173,25.6,25.6087,3400.0
2005-07-12 13:05:00,29.5,29.51,29.5,29.51,3700.0,25.6087,25.6173,25.6087,25.6173,3700.0
2005-07-12 13:10:00,29.5,29.51,29.49,29.5,3200.0,25.6087,25.6173,25.6,25.6087,3200.0
2005-07-12 13:15:00,29.5,29.51,29.49,29.51,2500.0,25.6087,25.6173,25.6,25.6173,2500.0
2005-07-12 13:20:00,29.51,29.52,29.5,29.52,9800.0,25.6173,25.626,25.6087,25.626,9800.0
2005-07-12 13:25:00,29.52,29.53,29.49,29.51,8600.0,25.626,25.6347,25.6,25.6173,8600.0
2005-07-12 13:30:00,29.51,29.51,29.49,29.5,8100.0,25.6173,25.6173,25.6,25.6087,8100.0
2005-07-12 13:35:00,29.5,29.51,29.49,29.5,11800.0,25.6087,25.6173,25.6,25.6087,11800.0
2005-07-12 13:40:00,29.5,29.52,29.47,29.51,16600.0,25.6087,25.626,25.5826,25.6173,16600.0
2005-07-12 13:45:00,29.52,29.52,29.46,29.49,13800.0,25.626,25.626,25.5739,25.6,13800.0
2005-07-12 13:50:00,29.49,29.51,29.48,29.49,33500.0,25.6,25.6173,25.5913,25.6,33500.0
2005-07-12 13:55:00,29.5,29.55,29.5,29.54,11300.0,25.6087,25.6521,25.6087,25.6434,11300.0
2005-07-12 14:00:00,29.54,29.56,29.51,29.54,7600.0,25.6434,25.6607,25.6173,25.6434,7600.0
2005-07-12 14:05:00,29.54,29.55,29.53,29.55,10500.0,25.6434,25.6521,25.6347,25.6521,10500.0
2005-07-12 14:10:00,29.54,29.54,29.51,29.52,5700.0,25.6434,25.6434,25.6173,25.626,5700.0
2005-07-12 14:15:00,29.52,29.54,29.51,29.54,3700.0,25.626,25.6434,25.6173,25.6434,3700.0
2005-07-12 14:20:00,29.54,29.55,29.51,29.52,11500.0,25.6434,25.6521,25.6173,25.626,11500.0
2005-07-12 14:25:00,29.53,29.53,29.5,29.5,4300.0,25.6347,25.6347,25.6087,25.6087,4300.0
2005-07-12 14:30:00,29.51,29.51,29.49,29.51,8700.0,25.6173,25.6173,25.6,25.6173,8700.0
2005-07-12 14:35:00,29.51,29.54,29.51,29.53,8800.0,25.6173,25.6434,25.6173,25.6347,8800.0
2005-07-12 14:40:00,29.52,29.52,29.5,29.52,10600.0,25.626,25.626,25.6087,25.626,10600.0
2005-07-12 14:45:00,29.53,29.54,29.5,29.5,11500.0,25.6347,25.6434,25.6087,25.6087,11500.0
2005-07-12 14:50:00,29.5,29.55,29.5,29.54,18900.0,25.6087,25.6521,25.6087,25.6434,18900.0
2005-07-12 14:55:00,29.54,29.54,29.5,29.53,14400.0,25.6434,25.6434,25.6087,25.6347,14400.0
2005-07-12 15:00:00,29.53,29.55,29.53,29.54,17300.0,25.6347,25.6521,25.6347,25.6434,17300.0
2005-07-12 15:05:00,29.54,29.55,29.52,29.55,12000.0,25.6434,25.6521,25.626,25.6521,12000.0
2005-07-12 15:10:00,29.55,29.55,29.5,29.55,29300.0,25.6521,25.6521,25.6087,25.6521,29300.0
2005-07-12 15:15:00,29.56,29.56,29.51,29.54,14700.0,25.6607,25.6607,25.6173,25.6434,14700.0
2005-07-12 15:20:00,29.54,29.55,29.52,29.52,17400.0,25.6434,25.6521,25.626,25.626,17400.0
2005-07-12 15:25:00,29.52,29.54,29.51,29.53,17200.0,25.626,25.6434,25.6173,25.6347,17200.0
2005-07-12 15:30:00,29.54,29.54,29.48,29.52,22200.0,25.6434,25.6434,25.5913,25.626,22200.0
2005-07-12 15:35:00,29.53,29.55,29.5,29.55,27700.0,25.6347,25.6521,25.6087,25.6521,27700.0
2005-07-12 15:40:00,29.55,29.55,29.49,29.54,28000.0,25.6521,25.6521,25.6,25.6434,28000.0
2005-07-12 15:45:00,29.54,29.54,29.48,29.49,20900.0,25.6434,25.6434,25.5913,25.6,20900.0
2005-07-12 15:50:00,29.5,29.51,29.48,29.51,27800.0,25.6087,25.6173,25.5913,25.6173,27800.0
2005-07-12 15:55:00,29.51,29.56,29.51,29.56,35300.0,25.6173,25.6607,25.6173,25.6607,35300.0
2005-07-13 09:30:00,29.6,29.63,29.57,29.57,10800.0,25.6955,25.7215,25.6694,25.6694,10800.0
2005-07-13 09:35:00,29.56,29.63,29.4,29.4,3700.0,25.6607,25.7215,25.5218,25.5218,3700.0
2005-07-13 09:40:00,29.4,29.52,29.4,29.43,3300.0,25.5218,25.626,25.5218,25.5479,3300.0
2005-07-13 09:45:00,29.42,29.52,29.41,29.49,7500.0,25.5392,25.626,25.5305,25.6,7500.0
2005-07-13 09:50:00,29.49,29.49,29.45,29.46,17700.0,25.6,25.6,25.5652,25.5739,17700.0
2005-07-13 09:55:00,29.45,29.46,29.4,29.45,25800.0,25.5652,25.5739,25.5218,25.5652,25800.0
2005-07-13 10:00:00,29.4,29.48,29.4,29.47,4600.0,25.5218,25.5913,25.5218,25.5826,4600.0
2005-07-13 10:05:00,29.45,29.47,29.4,29.4,8900.0,25.5652,25.5826,25.5218,25.5218,8900.0
2005-07-13 10:10:00,29.42,29.43,29.38,29.4,31800.0,25.5392,25.5479,25.5045,25.5218,31800.0
2005-07-13 10:15:00,29.42,29.42,29.31,29.31,17600.0,25.5392,25.5392,25.4437,25.4437,17600.0
2005-07-13 10:20:00,29.31,29.34,29.3,29.32,10500.0,25.4437,25.4698,25.435,25.4524,10500.0
2005-07-13 10:25:00,29.3,29.31,29.24,29.28,20800.0,25.435,25.4437,25.3829,25.4177,20800.0
2005-07-13 10:30:00,29.26,29.3,29.23,29.24,23100.0,25.4003,25.435,25.3743,25.3829,23100.0
2005-07-13 10:35:00,29.22,29.26,29.21,29.23,7500.0,25.3656,25.4003,25.3569,25.3743,7500.0
2005-07-13 10:40:00,29.21,29.25,29.08,29.08,17000.0,25.3569,25.3916,25.2441,25.2441,17000.0
2005-07-13 10:45:00,29.06,29.21,29.02,29.2,32500.0,25.2267,25.3569,25.192,25.3482,32500.0
2005-07-13 10:50:00,29.2,29.21,29.16,29.17,8900.0,25.3482,25.3569,25.3135,25.3222,8900.0
2005-07-13 10:55:00,29.17,29.18,29.16,29.17,3600.0,25.3222,25.3309,25.3135,25.3222,3600.0
2005-07-13 11:00:00,29.16,29.19,29.15,29.17,4900.0,25.3135,25.3395,25.3048,25.3222,4900.0
2005-07-13 11:05:00,29.16,29.19,29.15,29.16,5400.0,25.3135,25.3395,25.3048,25.3135,5400.0
2005-07-13 11:10:00,29.15,29.19,29.15,29.19,7000.0,25.3048,25.3395,25.3048,25.3395,7000.0
2005-07-13 11:15:00,29.18,29.2,29.17,29.18,49500.0,25.3309,25.3482,25.3222,25.3309,49500.0
2005-07-13 11:20:00,29.17,29.19,29.14,29.14,4100.0,25.3222,25.3395,25.2961,25.2961,4100.0
2005-07-13 11:25:00,29.14,29.17,29.13,29.17,7000.0,25.2961,25.3222,25.2875,25.3222,7000.0
2005-07-13 11:30:00,29.15,29.21,29.13,29.15,6400.0,25.3048,25.3569,25.2875,25.3048,6400.0
2005-07-13 11:35:00,29.16,29.16,29.1,29.1,4600.0,25.3135,25.3135,25.2614,25.2614,4600.0
2005-07-13 11:40:00,29.11,29.11,29.08,29.08,8200.0,25.2701,25.2701,25.2441,25.2441,8200.0
2005-07-13 11:45:00,29.08,29.11,29.06,29.11,4900.0,25.2441,25.2701,25.2267,25.2701,4900.0
2005-07-13 11:50:00,29.12,29.13,29.1,29.11,11200.0,25.2788,25.2875,25.2614,25.2701,11200.0
2005-07-13 11:55:00,29.1,29.12,29.05,29.06,6500.0,25.2614,25.2788,25.218,25.2267,6500.0
2005-07-13 12:00:00,29.06,29.08,28.98,29.0,18500.0,25.2267,25.2441,25.1572,25.1746,18500.0
2005-07-13 12:05:00,29.0,29.01,28.97,28.99,12400.0,25.1746,25.1833,25.1486,25.1659,12400.0
2005-07-13 12:10:00,28.98,29.0,28.97,28.99,7400.0,25.1572,25.1746,25.1486,25.1659,7400.0
2005-07-13 12:15:00,28.99,29.03,28.97,29.0,10000.0,25.1659,25.2006,25.1486,25.1746,10000.0
2005-07-13 12:20:00,28.97,29.02,28.96,29.02,6300.0,25.1486,25.192,25.1399,25.192,6300.0
2005-07-13 12:25:00,29.0,29.01,28.98,28.99,2700.0,25.1746,25.1833,25.1572,25.1659,2700.0
2005-07-13 12:30:00,28.99,29.01,28.98,29.01,7600.0,25.1659,25.1833,25.1572,25.1833,7600.0
2005-07-13 12:35:00,29.0,29.01,28.97,28.98,7400.0,25.1746,25.1833,25.1486,25.1572,7400.0
2005-07-13 12:40:00,28.97,29.03,28.97,29.02,13500.0,25.1486,25.2006,25.1486,25.192,13500.0
2005-07-13 12:45:00,29.0,29.02,28.97,29.0,6400.0,25.1746,25.192,25.1486,25.1746,6400.0
2005-07-13 12:50:00,29.0,29.02,28.97,29.0,8200.0,25.1746,25.192,25.1486,25.1746,8200.0
2005-07-13 12:55:00,28.99,29.01,28.97,29.01,16200.0,25.1659,25.1833,25.1486,25.1833,16200.0
2005-07-13 13:00:00,29.0,29.01,28.99,29.01,7000.0,25.1746,25.1833,25.1659,25.1833,7000.0
2005-07-13 13:05:00,29.0,29.0,28.97,28.98,4700.0,25.1746,25.1746,25.1486,25.1572,4700.0
2005-07-13 13:10:00,28.98,28.99,28.96,28.98,10800.0,25.1572,25.1659,25.1399,25.1572,10800.0
2005-07-13 13:15:00,28.98,28.98,28.95,28.97,9300.0,25.1572,25.1572,25.1312,25.1486,9300.0
2005-07-13 13:20:00,28.97,29.0,28.94,29.0,21100.0,25.1486,25.1746,25.1225,25.1746,21100.0
2005-07-13 13:25:00,29.0,29.0,28.91,28.94,18300.0,25.1746,25.1746,25.0965,25.1225,18300.0
2005-07-13 13:30:00,28.94,28.96,28.93,28.96,7400.0,25.1225,25.1399,25.1138,25.1399,7400.0
2005-07-13 13:35:00,28.94,28.97,28.94,28.97,6000.0,25.1225,25.1486,25.1225,25.1486,6000.0
2005-07-13 13:40:00,28.96,28.99,28.96,28.97,10200.0,25.1399,25.1659,25.1399,25.1486,10200.0
2005-07-13 13:45:00,28.96,28.99,28.96,28.99,10800.0,25.1399,25.1659,25.1399,25.1659,10800.0
2005-07-13 13:50:00,28.99,29.05,28.99,29.04,17300.0,25.1659,25.218,25.1659,25.2093,17300.0
2005-07-13 13:55:00,29.02,29.05,29.02,29.05,8700.0,25.192,25.218,25.192,25.218,8700.0
2005-07-13 14:00:00,29.05,29.06,29.01,29.04,24600.0,25.218,25.2267,25.1833,25.2093,24600.0
2005-07-13 14:05:00,29.01,29.04,29.0,29.02,27100.0,25.1833,25.2093,25.1746,25.192,27100.0
2005-07-13 14:10:00,29.02,29.04,29.0,29.02,19900.0,25.192,25.2093,25.1746,25.192,19900.0
2005-07-13 14:15:00,29.0,29.05,28.99,29.03,15000.0,25.1746,25.218,25.1659,25.2006,15000.0
2005-07-13 14:20:00,29.03,29.06,29.02,29.03,14100.0,25.2006,25.2267,25.192,25.2006,14100.0
2005-07-13 14:25:00,29.02,29.02,28.97,29.0,18500.0,25.192,25.192,25.1486,25.1746,18500.0
2005-07-13 14:30:00,29.0,29.02,28.98,29.02,12700.0,25.1746,25.192,25.1572,25.192,12700.0
2005-07-13 14:35:00,29.01,29.12,28.99,29.09,41700.0,25.1833,25.2788,25.1659,25.2527,41700.0
2005-07-13 14:40:00,29.08,29.08,29.02,29.03,22300.0,25.2441,25.2441,25.192,25.2006,22300.0
2005-07-13 14:45:00,29.03,29.09,29.03,29.07,8000.0,25.2006,25.2527,25.2006,25.2354,8000.0
2005-07-13 14:50:00,29.07,29.08,29.0,29.01,16600.0,25.2354,25.2441,25.1746,25.1833,16600.0
2005-07-13 14:55:00,29.0,29.02,28.99,29.02,8800.0,25.1746,25.192,25.1659,25.192,8800.0
2005-07-13 15:00:00,29.02,29.05,29.01,29.04,12900.0,25.192,25.218,25.1833,25.2093,12900.0
2005-07-13 15:05:00,29.04,29.04,29.0,29.01,16300.0,25.2093,25.2093,25.1746,25.1833,16300.0
2005-07-13 15:10:00,29.01,29.05,29.01,29.03,15200.0,25.1833,25.218,25.1833,25.2006,15200.0
2005-07-13 15:15:00,29.0,29.02,28.99,29.0,32700.0,25.1746,25.192,25.1659,25.1746,32700.0
2005-07-13 15:20:00,29.0,29.0,28.98,29.0,36400.0,25.1746,25.1746,25.1572,25.1746,36400.0
2005-07-13 15:25:00,28.99,29.0,28.99,28.99,72300.0,25.1659,25.1746,25.1659,25.1659,72300.0
2005-07-13 15:30:00,29.0,29.0,28.99,28.99,30800.0,25.1746,25.1746,25.1659,25.1659,30800.0
2005-07-13 15:35:00,28.99,29.0,28.99,29.0,41800.0,25.1659,25.1746,25.1659,25.1746,41800.0
2005-07-13 15:40:00,29.0,29.13,29.0,29.1,57200.0,25.1746,25.2875,25.1746,25.2614,57200.0
2005-07-13 15:45:00,29.1,29.1,29.06,29.06,29200.0,25.2614,25.2614,25.2267,25.2267,29200.0
2005-07-13 15:50:00,29.06,29.06,29.04,29.05,19400.0,25.2267,25.2267,25.2093,25.218,19400.0
2005-07-13 15:55:00,29.04,29.08,29.03,29.07,43600.0,25.2093,25.2441,25.2006,25.2354,43600.0
2005-07-14 09:30:00,29.42,29.52,29.42,29.52,41500.0,25.5392,25.626,25.5392,25.626,41500.0
2005-07-14 09:35:00,29.55,29.67,29.45,29.5,32800.0,25.6521,25.7562,25.5652,25.6087,32800.0
2005-07-14 09:40:00,29.55,29.61,29.53,29.59,36700.0,25.6521,25.7041,25.6347,25.6868,36700.0
2005-07-14 09:45:00,29.6,29.68,29.43,29.5,10000.0,25.6955,25.7649,25.5479,25.6087,10000.0
2005-07-14 09:50:00,29.5,29.6,29.41,29.46,33700.0,25.6087,25.6955,25.5305,25.5739,33700.0
2005-07-14 09:55:00,29.45,29.45,29.0,29.0,32000.0,25.5652,25.5652,25.1746,25.1746,32000.0
2005-07-14 10:00:00,29.0,29.29,28.95,29.28,26300.0,25.1746,25.4264,25.1312,25.4177,26300.0
2005-07-14 10:05:00,29.28,29.28,29.08,29.09,13600.0,25.4177,25.4177,25.2441,25.2527,13600.0
2005-07-14 10:10:00,29.1,29.16,29.09,29.15,9000.0,25.2614,25.3135,25.2527,25.3048,9000.0
2005-07-14 10:15:00,29.15,29.15,29.05,29.11,9500.0,25.3048,25.3048,25.218,25.2701,9500.0
2005-07-14 10:20:00,29.11,29.12,29.06,29.12,6300.0,25.2701,25.2788,25.2267,25.2788,6300.0
2005-07-14 10:25:00,29.12,29.15,29.11,29.15,3900.0,25.2788,25.3048,25.2701,25.3048,3900.0
2005-07-14 10:30:00,29.14,29.19,29.13,29.13,12100.0,25.2961,25.3395,25.2875,25.2875,12100.0
2005-07-14 10:35:00,29.15,29.15,29.04,29.07,10200.0,25.3048,25.3048,25.2093,25.2354,10200.0
2005-07-14 10:40:00,29.06,29.1,29.02,29.09,9500.0,25.2267,25.2614,25.192,25.2527,9500.0
2005-07-14 10:45:00,29.07,29.07,29.01,29.01,10000.0,25.2354,25.2354,25.1833,25.1833,10000.0
2005-07-14 10:50:00,29.0,29.07,28.97,29.0,8700.0,25.1746,25.2354,25.1486,25.1746,8700.0
2005-07-14 10:55:00,29.03,29.07,29.01,29.07,6200.0,25.2006,25.2354,25.1833,25.2354,6200.0
2005-07-14 11:00:00,29.07,29.1,29.04,29.07,6400.0,25.2354,25.2614,25.2093,25.2354,6400.0
2005-07-14 11:05:00,29.08,29.08,28.99,29.03,7500.0,25.2441,25.2441,25.1659,25.2006,7500.0
2005-07-14 11:10:00,29.05,29.05,28.88,28.93,9500.0,25.218,25.218,25.0704,25.1138,9500.0
2005-07-14 11:15:00,28.94,28.97,28.89,28.9,11200.0,25.1225,25.1486,25.0791,25.0878,11200.0
2005-07-14 11:20:00,28.91,28.94,28.84,28.86,16100.0,25.0965,25.1225,25.0357,25.0531,16100.0
2005-07-14 11:25:00,28.9,28.9,28.82,28.82,8500.0,25.0878,25.0878,25.0184,25.0184,8500.0
2005-07-14 11:30:00,28.83,28.83,28.72,28.79,38700.0,25.027,25.027,24.9315,24.9923,38700.0
2005-07-14 11:35:00,28.77,28.77,28.67,28.69,25900.0,24.9749,24.9749,24.8881,24.9055,25900.0
2005-07-14 11:40:00,28.7,28.75,28.7,28.71,11000.0,24.9142,24.9576,24.9142,24.9229,11000.0
2005-07-14 11:45:00,28.74,28.77,28.7,28.77,6900.0,24.9489,24.9749,24.9142,24.9749,6900.0
2005-07-14 11:50:00,28.75,28.77,28.73,28.73,7300.0,24.9576,24.9749,24.9402,24.9402,7300.0
2005-07-14 11:55:00,28.74,28.76,28.7,28.73,12600.0,24.9489,24.9663,24.9142,24.9402,12600.0
2005-07-14 12:00:00,28.75,28.76,28.7,28.7,8000.0,24.9576,24.9663,24.9142,24.9142,8000.0
2005-07-14 12:05:00,28.73,28.79,28.72,28.78,6100.0,24.9402,24.9923,24.9315,24.9836,6100.0
2005-07-14 12:10:00,28.78,28.79,28.44,28.52,56600.0,24.9836,24.9923,24.6885,24.7579,56600.0
2005-07-14 12:15:00,28.5,28.72,28.5,28.72,40100.0,24.7406,24.9315,24.7406,24.9315,40100.0
2005-07-14 12:20:00,28.71,28.73,28.68,28.71,8500.0,24.9229,24.9402,24.8968,24.9229,8500.0
2005-07-14 12:25:00,28.71,28.73,28.7,28.73,4000.0,24.9229,24.9402,24.9142,24.9402,4000.0
2005-07-14 12:30:00,28.73,28.77,28.7,28.77,13300.0,24.9402,24.9749,24.9142,24.9749,13300.0
2005-07-14 12:35:00,28.77,28.8,28.75,28.78,16200.0,24.9749,25.001,24.9576,24.9836,16200.0
2005-07-14 12:40:00,28.8,28.81,28.79,28.81,7500.0,25.001,25.0097,24.9923,25.0097,7500.0
2005-07-14 12:45:00,28.8,28.81,28.77,28.8,2600.0,25.001,25.0097,24.9749,25.001,2600.0
2005-07-14 12:50:00,28.79,28.82,28.79,28.79,3600.0,24.9923,25.0184,24.9923,24.9923,3600.0
2005-07-14 12:55:00,28.8,28.82,28.8,28.82,5200.0,25.001,25.0184,25.001,25.0184,5200.0
2005-07-14 13:00:00,28.82,28.84,28.81,28.83,6100.0,25.0184,25.0357,25.0097,25.027,6100.0
2005-07-14 13:05:00,28.83,28.85,28.8,28.82,2100.0,25.027,25.0444,25.001,25.0184,2100.0
2005-07-14 13:10:00,28.84,28.9,28.83,28.9,14700.0,25.0357,25.0878,25.027,25.0878,14700.0
2005-07-14 13:15:00,28.9,28.9,28.85,28.88,10200.0,25.0878,25.0878,25.0444,25.0704,10200.0
2005-07-14 13:20:00,28.89,28.9,28.84,28.86,3200.0,25.0791,25.0878,25.0357,25.0531,3200.0
2005-07-14 13:25:00,28.87,28.88,28.81,28.85,21700.0,25.0618,25.0704,25.0097,25.0444,21700.0
2005-07-14 13:30:00,28.85,28.85,28.77,28.79,26100.0,25.0444,25.0444,24.9749,24.9923,26100.0
2005-07-14 13:35:00,28.8,28.82,28.79,28.8,60400.0,25.001,25.0184,24.9923,25.001,60400.0
2005-07-14 13:40:00,28.8,28.81,28.79,28.8,10400.0,25.001,25.0097,24.9923,25.001,10400.0
2005-07-14 13:45:00,28.81,28.81,28.78,28.79,11600.0,25.0097,25.0097,24.9836,24.9923,11600.0
2005-07-14 13:50:00,28.81,28.81,28.78,28.8,21500.0,25.0097,25.0097,24.9836,25.001,21500.0
2005-07-14 13:55:00,28.8,28.8,28.78,28.79,11600.0,25.001,25.001,24.9836,24.9923,11600.0
2005-07-14 14:00:00,28.79,28.81,28.78,28.81,31600.0,24.9923,25.0097,24.9836,25.0097,31600.0
2005-07-14 14:05:00,28.81,28.81,28.8,28.81,27800.0,25.0097,25.0097,25.001,25.0097,27800.0
2005-07-14 14:10:00,28.82,28.82,28.77,28.79,22800.0,25.0184,25.0184,24.9749,24.9923,22800.0
2005-07-14 14:15:00,28.79,28.8,28.78,28.79,11800.0,24.9923,25.001,24.9836,24.9923,11800.0
2005-07-14 14:20:00,28.8,28.81,28.78,28.8,48300.0,25.001,25.0097,24.9836,25.001,48300.0
2005-07-14 14:25:00,28.8,28.81,28.79,28.8,10600.0,25.001,25.0097,24.9923,25.001,10600.0
2005-07-14 14:30:00,28.81,28.81,28.8,28.81,40500.0,25.0097,25.0097,25.001,25.0097,40500.0
2005-07-14 14:35:00,28.81,28.81,28.79,28.79,24800.0,25.0097,25.0097,24.9923,24.9923,24800.0
2005-07-14 14:40:00,28.79,28.8,28.77,28.8,9100.0,24.9923,25.001,24.9749,25.001,9100.0
2005-07-14 14:45:00,28.8,28.81,28.79,28.81,7900.0,25.001,25.0097,24.9923,25.0097,7900.0
2005-07-14 14:50:00,28.81,28.81,28.79,28.8,135600.0,25.0097,25.0097,24.9923,25.001,135600.0
2005-07-14 14:55:00,28.81,28.85,28.81,28.84,20000.0,25.0097,25.0444,25.0097,25.0357,20000.0
2005-07-14 15:00:00,28.85,28.85,28.81,28.81,17200.0,25.0444,25.0444,25.0097,25.0097,17200.0
2005-07-14 15:05:00,28.8,28.82,28.8,28.82,39500.0,25.001,25.0184,25.001,25.0184,39500.0
2005-07-14 15:10:00,28.81,28.83,28.79,28.82,27300.0,25.0097,25.027,24.9923,25.0184,27300.0
2005-07-14 15:15:00,28.82,28.84,28.81,28.82,31100.0,25.0184,25.0357,25.0097,25.0184,31100.0
2005-07-14 15:20:00,28.82,28.83,28.79,28.8,39500.0,25.0184,25.027,24.9923,25.001,39500.0
2005-07-14 15:25:00,28.8,28.81,28.8,28.8,21700.0,25.001,25.0097,25.001,25.001,21700.0
2005-07-14 15:30:00,28.81,28.81,28.78,28.81,44600.0,25.0097,25.0097,24.9836,25.0097,44600.0
2005-07-14 15:35:00,28.81,28.81,28.8,28.81,25200.0,25.0097,25.0097,25.001,25.0097,25200.0
2005-07-14 15:40:00,28.81,28.81,28.8,28.81,18500.0,25.0097,25.0097,25.001,25.0097,18500.0
2005-07-14 15:45:00,28.81,28.84,28.8,28.82,49200.0,25.0097,25.0357,25.001,25.0184,49200.0
2005-07-14 15:50:00,28.81,28.82,28.79,28.82,58700.0,25.0097,25.0184,24.9923,25.0184,58700.0
2005-07-14 15:55:00,28.81,28.82,28.8,28.81,55800.0,25.0097,25.0184,25.001,25.0097,55800.0
2005-07-15 09:30:00,28.13,28.27,28.11,28.16,139900.0,24.4194,24.5409,24.402,24.4454,139900.0
2005-07-15 09:35:00,28.21,28.25,28.1,28.19,30900.0,24.4888,24.5235,24.3933,24.4715,30900.0
2005-07-15 09:40:00,28.2,28.22,28.05,28.15,16300.0,24.4801,24.4975,24.3499,24.4367,16300.0
2005-07-15 09:45:00,28.15,28.2,28.15,28.19,23200.0,24.4367,24.4801,24.4367,24.4715,23200.0
2005-07-15 09:50:00,28.19,28.19,28.14,28.18,18000.0,24.4715,24.4715,24.428,24.4628,18000.0
2005-07-15 09:55:00,28.18,28.25,28.18,28.25,26800.0,24.4628,24.5235,24.4628,24.5235,26800.0
2005-07-15 10:00:00,28.25,28.25,28.2,28.21,11600.0,24.5235,24.5235,24.4801,24.4888,11600.0
2005-07-15 10:05:00,28.22,28.22,28.14,28.15,33000.0,24.4975,24.4975,24.428,24.4367,33000.0
2005-07-15 10:10:00,28.14,28.15,27.76,27.89,44600.0,24.428,24.4367,24.0982,24.211,44600.0
2005-07-15 10:15:00,27.95,28.0,27.88,28.0,35800.0,24.2631,24.3065,24.2023,24.3065,35800.0
2005-07-15 10:20:00,28.0,28.05,27.99,28.04,57100.0,24.3065,24.3499,24.2978,24.3412,57100.0
2005-07-15 10:25:00,28.05,28.05,28.03,28.04,32900.0,24.3499,24.3499,24.3326,24.3412,32900.0
2005-07-15 10:30:00,28.02,28.07,28.02,28.05,27100.0,24.3239,24.3673,24.3239,24.3499,27100.0
2005-07-15 10:35:00,28.07,28.08,28.04,28.04,24500.0,24.3673,24.376,24.3412,24.3412,24500.0
2005-07-15 10:40:00,28.04,28.04,28.03,28.04,20100.0,24.3412,24.3412,24.3326,24.3412,20100.0
2005-07-15 10:45:00,28.03,28.04,28.02,28.03,27600.0,24.3326,24.3412,24.3239,24.3326,27600.0
2005-07-15 10:50:00,28.03,28.04,28.02,28.03,25200.0,24.3326,24.3412,24.3239,24.3326,25200.0
2005-07-15 10:55:00,28.03,28.05,28.0,28.01,35900.0,24.3326,24.3499,24.3065,24.3152,35900.0
2005-07-15 11:00:00,28.0,28.04,28.0,28.0,30500.0,24.3065,24.3412,24.3065,24.3065,30500.0
2005-07-15 11:05:00,28.0,28.0,27.93,27.98,26200.0,24.3065,24.3065,24.2458,24.2892,26200.0
2005-07-15 11:10:00,27.98,27.98,27.95,27.97,14600.0,24.2892,24.2892,24.2631,24.2805,14600.0
2005-07-15 11:15:00,27.97,27.97,27.94,27.96,15600.0,24.2805,24.2805,24.2544,24.2718,15600.0
2005-07-15 11:20:00,27.97,28.0,27.96,27.98,9800.0,24.2805,24.3065,24.2718,24.2892,9800.0
2005-07-15 11:25:00,27.96,28.0,27.95,27.99,17800.0,24.2718,24.3065,24.2631,24.2978,17800.0
2005-07-15 11:30:00,28.0,28.01,27.99,28.0,24100.0,24.3065,24.3152,24.2978,24.3065,24100.0
2005-07-15 11:35:00,28.0,28.01,27.99,28.0,47500.0,24.3065,24.3152,24.2978,24.3065,47500.0
2005-07-15 11:40:00,28.0,28.03,27.97,27.97,18400.0,24.3065,24.3326,24.2805,24.2805,18400.0
2005-07-15 11:45:00,27.97,28.0,27.97,28.0,13100.0,24.2805,24.3065,24.2805,24.3065,13100.0
2005-07-15 11:50:00,27.99,28.0,27.97,27.99,30000.0,24.2978,24.3065,24.2805,24.2978,30000.0
2005-07-15 11:55:00,27.99,28.0,27.98,28.0,16100.0,24.2978,24.3065,24.2892,24.3065,16100.0
2005-07-15 12:00:00,28.0,28.03,28.0,28.02,60300.0,24.3065,24.3326,24.3065,24.3239,60300.0
2005-07-15 12:05:00,28.03,28.03,28.02,28.02,14500.0,24.3326,24.3326,24.3239,24.3239,14500.0
2005-07-15 12:10:00,28.0,28.02,27.99,27.99,80900.0,24.3065,24.3239,24.2978,24.2978,80900.0
2005-07-15 12:15:00,28.0,28.0,27.99,28.0,7800.0,24.3065,24.3065,24.2978,24.3065,7800.0
2005-07-15 12:20:00,28.0,28.0,27.99,27.99,20300.0,24.3065,24.3065,24.2978,24.2978,20300.0
2005-07-15 12:25:00,28.0,28.03,28.0,28.03,31900.0,24.3065,24.3326,24.3065,24.3326,31900.0
2005-07-15 12:30:00,28.03,28.05,28.02,28.05,5100.0,24.3326,24.3499,24.3239,24.3499,5100.0
2005-07-15 12:35:00,28.05,28.06,28.03,28.03,20100.0,24.3499,24.3586,24.3326,24.3326,20100.0
2005-07-15 12:40:00,28.04,28.04,28.03,28.04,11400.0,24.3412,24.3412,24.3326,24.3412,11400.0
2005-07-15 12:45:00,28.03,28.04,28.03,28.04,5200.0,24.3326,24.3412,24.3326,24.3412,5200.0
2005-07-15 12:50:00,28.03,28.04,28.02,28.04,7900.0,24.3326,24.3412,24.3239,24.3412,7900.0
2005-07-15 12:55:00,28.04,28.04,28.03,28.04,7200.0,24.3412,24.3412,24.3326,24.3412,7200.0
2005-07-15 13:00:00,28.03,28.04,28.0,28.01,6300.0,24.3326,24.3412,24.3065,24.3152,6300.0
2005-07-15 13:05:00,28.0,28.05,28.0,28.05,70000.0,24.3065,24.3499,24.3065,24.3499,70000.0
2005-07-15 13:10:00,28.05,28.05,28.03,28.04,36300.0,24.3499,24.3499,24.3326,24.3412,36300.0
2005-07-15 13:15:00,28.04,28.04,28.02,28.04,9400.0,24.3412,24.3412,24.3239,24.3412,9400.0
2005-07-15 13:20:00,28.05,28.05,28.03,28.04,20800.0,24.3499,24.3499,24.3326,24.3412,20800.0
2005-07-15 13:25:00,28.05,28.06,28.04,28.06,56900.0,24.3499,24.3586,24.3412,24.3586,56900.0
2005-07-15 13:30:00,28.06,28.08,28.06,28.07,2000.0,24.3586,24.376,24.3586,24.3673,2000.0
2005-07-15 13:35:00,28.08,28.1,28.07,28.09,25700.0,24.376,24.3933,24.3673,24.3846,25700.0
2005-07-15 13:40:00,28.1,28.1,28.09,28.1,24000.0,24.3933,24.3933,24.3846,24.3933,24000.0
2005-07-15 13:45:00,28.1,28.1,28.09,28.1,28100.0,24.3933,24.3933,24.3846,24.3933,28100.0
2005-07-15 13:50:00,28.1,28.1,28.08,28.1,23200.0,24.3933,24.3933,24.376,24.3933,23200.0
2005-07-15 13:55:00,28.09,28.1,28.08,28.09,6000.0,24.3846,24.3933,24.376,24.3846,6000.0
2005-07-15 14:00:00,28.1,28.1,28.09,28.1,8800.0,24.3933,24.3933,24.3846,24.3933,8800.0
2005-07-15 14:05:00,28.1,28.15,28.1,28.14,57700.0,24.3933,24.4367,24.3933,24.428,57700.0
2005-07-15 14:10:00,28.15,28.2,28.15,28.2,19900.0,24.4367,24.4801,24.4367,24.4801,19900.0
2005-07-15 14:15:00,28.2,28.23,28.2,28.23,17500.0,24.4801,24.5062,24.4801,24.5062,17500.0
2005-07-15 14:20:00,28.24,28.25,28.23,28.24,12400.0,24.5149,24.5235,24.5062,24.5149,12400.0
2005-07-15 14:25:00,28.25,28.3,28.24,28.3,9000.0,24.5235,24.5669,24.5149,24.5669,9000.0
2005-07-15 14:30:00,28.3,28.4,28.3,28.34,18700.0,24.5669,24.6538,24.5669,24.6017,18700.0
2005-07-15 14:35:00,28.34,28.35,28.32,28.35,15200.0,24.6017,24.6103,24.5843,24.6103,15200.0
2005-07-15 14:40:00,28.38,28.41,28.38,28.39,12300.0,24.6364,24.6624,24.6364,24.6451,12300.0
2005-07-15 14:45:00,28.4,28.43,28.39,28.42,6500.0,24.6538,24.6798,24.6451,24.6711,6500.0
2005-07-15 14:50:00,28.42,28.48,28.42,28.48,8800.0,24.6711,24.7232,24.6711,24.7232,8800.0
2005-07-15 14:55:00,28.47,28.5,28.42,28.49,25600.0,24.7145,24.7406,24.6711,24.7319,25600.0
2005-07-15 15:00:00,28.49,28.56,28.48,28.55,13600.0,24.7319,24.7926,24.7232,24.784,13600.0
2005-07-15 15:05:00,28.55,28.59,28.54,28.56,12300.0,24.784,24.8187,24.7753,24.7926,12300.0
2005-07-15 15:10:00,28.56,28.6,28.56,28.57,13100.0,24.7926,24.8274,24.7926,24.8013,13100.0
2005-07-15 15:15:00,28.57,28.61,28.56,28.58,20000.0,24.8013,24.8361,24.7926,24.81,20000.0
2005-07-15 15:20:00,28.59,28.65,28.59,28.61,22600.0,24.8187,24.8708,24.8187,24.8361,22600.0
2005-07-15 15:25:00,28.6,28.61,28.55,28.55,13200.0,24.8274,24.8361,24.784,24.784,13200.0
2005-07-15 15:30:00,28.54,28.55,28.47,28.55,12000.0,24.7753,24.784,24.7145,24.784,12000.0
2005-07-15 15:35:00,28.54,28.72,28.54,28.64,31500.0,24.7753,24.9315,24.7753,24.8621,31500.0
2005-07-15 15:40:00,28.65,28.8,28.64,28.78,30900.0,24.8708,25.001,24.8621,24.9836,30900.0
2005-07-15 15:45:00,28.78,28.8,28.74,28.77,33900.0,24.9836,25.001,24.9489,24.9749,33900.0
2005-07-15 15:50:00,28.77,28.77,28.63,28.65,41000.0,24.9749,24.9749,24.8534,24.8708,41000.0
2005-07-15 15:55:00,28.66,28.67,28.63,28.63,31600.0,24.8795,24.8881,24.8534,24.8534,31600.0
2005-07-18 09:30:00,28.7,28.99,28.7,28.8,16100.0,24.9142,25.1659,24.9142,25.001,16100.0
2005-07-18 09:35:00,28.83,28.9,28.69,28.7,5000.0,25.027,25.0878,24.9055,24.9142,5000.0
2005-07-18 09:40:00,28.73,28.73,28.51,28.58,4900.0,24.9402,24.9402,24.7492,24.81,4900.0
2005-07-18 09:45:00,28.58,28.58,28.5,28.5,3400.0,24.81,24.81,24.7406,24.7406,3400.0
2005-07-18 09:50:00,28.51,28.58,28.51,28.54,2000.0,24.7492,24.81,24.7492,24.7753,2000.0
2005-07-18 09:55:00,28.51,28.6,28.51,28.58,5600.0,24.7492,24.8274,24.7492,24.81,5600.0
2005-07-18 10:00:00,28.51,28.58,28.41,28.44,4400.0,24.7492,24.81,24.6624,24.6885,4400.0
2005-07-18 10:05:00,28.5,28.5,28.46,28.46,2800.0,24.7406,24.7406,24.7058,24.7058,2800.0
2005-07-18 10:10:00,28.45,28.53,28.4,28.53,4800.0,24.6972,24.7666,24.6538,24.7666,4800.0
2005-07-18 10:15:00,28.53,28.59,28.43,28.43,8900.0,24.7666,24.8187,24.6798,24.6798,8900.0
2005-07-18 10:20:00,28.48,28.48,28.43,28.43,2500.0,24.7232,24.7232,24.6798,24.6798,2500.0
2005-07-18 10:25:00,28.44,28.52,28.43,28.52,5300.0,24.6885,24.7579,24.6798,24.7579,5300.0
2005-07-18 10:30:00,28.53,28.58,28.5,28.5,8800.0,24.7666,24.81,24.7406,24.7406,8800.0
2005-07-18 10:35:00,28.52,28.53,28.51,28.51,1400.0,24.7579,24.7666,24.7492,24.7492,1400.0
2005-07-18 10:40:00,28.52,28.56,28.5,28.52,3700.0,24.7579,24.7926,24.7406,24.7579,3700.0
2005-07-18 10:45:00,28.52,28.53,28.5,28.5,4700.0,24.7579,24.7666,24.7406,24.7406,4700.0
2005-07-18 10:50:00,28.5,28.53,28.49,28.49,4400.0,24.7406,24.7666,24.7319,24.7319,4400.0
2005-07-18 10:55:00,28.52,28.55,28.51,28.55,2300.0,24.7579,24.784,24.7492,24.784,2300.0
2005-07-18 11:00:00,28.55,28.6,28.54,28.56,8700.0,24.784,24.8274,24.7753,24.7926,8700.0
2005-07-18 11:05:00,28.57,28.59,28.52,28.52,6300.0,24.8013,24.8187,24.7579,24.7579,6300.0
2005-07-18 11:10:00,28.54,28.55,28.48,28.48,6900.0,24.7753,24.784,24.7232,24.7232,6900.0
2005-07-18 11:15:00,28.48,28.55,28.46,28.53,9900.0,24.7232,24.784,24.7058,24.7666,9900.0
2005-07-18 11:20:00,28.5,28.52,28.45,28.46,3100.0,24.7406,24.7579,24.6972,24.7058,3100.0
2005-07-18 11:25:00,28.48,28.5,28.43,28.49,2700.0,24.7232,24.7406,24.6798,24.7319,2700.0
2005-07-18 11:30:00,28.48,28.48,28.45,28.46,2300.0,24.7232,24.7232,24.6972,24.7058,2300.0
2005-07-18 11:35:00,28.46,28.46,28.4,28.41,6700.0,24.7058,24.7058,24.6538,24.6624,6700.0
2005-07-18 11:40:00,28.4,28.45,28.38,28.45,8800.0,24.6538,24.6972,24.6364,24.6972,8800.0
2005-07-18 11:45:00,28.45,28.47,28.4,28.4,5600.0,24.6972,24.7145,24.6538,24.6538,5600.0
2005-07-18 11:50:00,28.43,28.43,28.41,28.41,5400.0,24.6798,24.6798,24.6624,24.6624,5400.0
2005-07-18 11:55:00,28.4,28.43,28.39,28.43,6100.0,24.6538,24.6798,24.6451,24.6798,6100.0
2005-07-18 12:00:00,28.43,28.43,28.41,28.43,2100.0,24.6798,24.6798,24.6624,24.6798,2100.0
2005-07-18 12:05:00,28.43,28.44,28.4,28.4,2100.0,24.6798,24.6885,24.6538,24.6538,2100.0
2005-07-18 12:10:00,28.39,28.42,28.36,28.39,4000.0,24.6451,24.6711,24.619,24.6451,4000.0
2005-07-18 12:15:00,28.37,28.39,28.36,28.39,3100.0,24.6277,24.6451,24.619,24.6451,3100.0
2005-07-18 12:20:00,28.4,28.41,28.39,28.41,3500.0,24.6538,24.6624,24.6451,24.6624,3500.0
2005-07-18 12:25:00,28.41,28.43,28.4,28.4,1700.0,24.6624,24.6798,24.6538,24.6538,1700.0
2005-07-18 12:30:00,28.4,28.43,28.39,28.4,5900.0,24.6538,24.6798,24.6451,24.6538,5900.0
2005-07-18 12:35:00,28.41,28.47,28.41,28.47,10800.0,24.6624,24.7145,24.6624,24.7145,10800.0
2005-07-18 12:40:00,28.47,28.53,28.47,28.53,7400.0,24.7145,24.7666,24.7145,24.7666,7400.0
2005-07-18 12:45:00,28.51,28.54,28.49,28.54,5400.0,24.7492,24.7753,24.7319,24.7753,5400.0
2005-07-18 12:50:00,28.54,28.58,28.54,28.58,3100.0,24.7753,24.81,24.7753,24.81,3100.0
2005-07-18 12:55:00,28.58,28.63,28.56,28.63,12100.0,24.81,24.8534,24.7926,24.8534,12100.0
2005-07-18 13:00:00,28.65,28.65,28.56,28.59,10600.0,24.8708,24.8708,24.7926,24.8187,10600.0
2005-07-18 13:05:00,28.6,28.63,28.56,28.58,10400.0,24.8274,24.8534,24.7926,24.81,10400.0
2005-07-18 13:10:00,28.58,28.6,28.55,28.6,9800.0,24.81,24.8274,24.784,24.8274,9800.0
2005-07-18 13:15:00,28.61,28.64,28.57,28.64,14300.0,24.8361,24.8621,24.8013,24.8621,14300.0
2005-07-18 13:20:00,28.64,28.66,28.61,28.63,7700.0,24.8621,24.8795,24.8361,24.8534,7700.0
2005-07-18 13:25:00,28.61,28.64,28.6,28.6,3100.0,24.8361,24.8621,24.8274,24.8274,3100.0
2005-07-18 13:30:00,28.58,28.68,28.57,28.68,11900.0,24.81,24.8968,24.8013,24.8968,11900.0
2005-07-18 13:35:00,28.68,28.73,28.68,28.72,10300.0,24.8968,24.9402,24.8968,24.9315,10300.0
2005-07-18 13:40:00,28.72,28.77,28.71,28.74,11000.0,24.9315,24.9749,24.9229,24.9489,11000.0
2005-07-18 13:45:00,28.73,28.74,28.71,28.72,3800.0,24.9402,24.9489,24.9229,24.9315,3800.0
2005-07-18 13:50:00,28.73,28.81,28.73,28.81,15000.0,24.9402,25.0097,24.9402,25.0097,15000.0
2005-07-18 13:55:00,28.8,28.81,28.78,28.78,19000.0,25.001,25.0097,24.9836,24.9836,19000.0
2005-07-18 14:00:00,28.78,28.78,28.74,28.74,7300.0,24.9836,24.9836,24.9489,24.9489,7300.0
2005-07-18 14:05:00,28.74,28.74,28.7,28.7,4700.0,24.9489,24.9489,24.9142,24.9142,4700.0
2005-07-18 14:10:00,28.7,28.7,28.66,28.66,11800.0,24.9142,24.9142,24.8795,24.8795,11800.0
2005-07-18 14:15:00,28.68,28.73,28.67,28.72,26000.0,24.8968,24.9402,24.8881,24.9315,26000.0
2005-07-18 14:20:00,28.72,28.75,28.71,28.71,17700.0,24.9315,24.9576,24.9229,24.9229,17700.0
2005-07-18 14:25:00,28.71,28.71,28.68,28.71,10400.0,24.9229,24.9229,24.8968,24.9229,10400.0
2005-07-18 14:30:00,28.71,28.72,28.68,28.68,10400.0,24.9229,24.9315,24.8968,24.8968,10400.0
2005-07-18 14:35:00,28.68,28.7,28.67,28.69,5300.0,24.8968,24.9142,24.8881,24.9055,5300.0
2005-07-18 14:40:00,28.69,28.71,28.68,28.7,9200.0,24.9055,24.9229,24.8968,24.9142,9200.0
2005-07-18 14:45:00,28.69,28.69,28.68,28.68,2100.0,24.9055,24.9055,24.8968,24.8968,2100.0
2005-07-18 14:50:00,28.68,28.68,28.66,28.67,5000.0,24.8968,24.8968,24.8795,24.8881,5000.0
2005-07-18 14:55:00,28.67,28.73,28.67,28.71,14100.0,24.8881,24.9402,24.8881,24.9229,14100.0
2005-07-18 15:00:00,28.71,28.71,28.66,28.66,4100.0,24.9229,24.9229,24.8795,24.8795,4100.0
2005-07-18 15:05:00,28.67,28.69,28.65,28.67,8600.0,24.8881,24.9055,24.8708,24.8881,8600.0
2005-07-18 15:10:00,28.66,28.71,28.66,28.71,12100.0,24.8795,24.9229,24.8795,24.9229,12100.0
2005-07-18 15:15:00,28.73,28.73,28.67,28.69,19700.0,24.9402,24.9402,24.8881,24.9055,19700.0
2005-07-18 15:20:00,28.69,28.72,28.68,28.7,18100.0,24.9055,24.9315,24.8968,24.9142,18100.0
2005-07-18 15:25:00,28.7,28.71,28.67,28.67,15400.0,24.9142,24.9229,24.8881,24.8881,15400.0
2005-07-18 15:30:00,28.69,28.71,28.69,28.7,19600.0,24.9055,24.9229,24.9055,24.9142,19600.0
2005-07-18 15:35:00,28.7,28.71,28.69,28.71,16200.0,24.9142,24.9229,24.9055,24.9229,16200.0
2005-07-18 15:40:00,28.69,28.71,28.69,28.7,6100.0,24.9055,24.9229,24.9055,24.9142,6100.0
2005-07-18 15:45:00,28.7,28.7,28.67,28.68,12900.0,24.9142,24.9142,24.8881,24.8968,12900.0
2005-07-18 15:50:00,28.68,28.72,28.68,28.71,41800.0,24.8968,24.9315,24.8968,24.9229,41800.0
2005-07-18 15:55:00,28.71,28.75,28.7,28.73,77800.0,24.9229,24.9576,24.9142,24.9402,77800.0
2005-07-19 09:30:00,28.75,28.76,28.7,28.73,33400.0,24.9576,24.9663,24.9142,24.9402,33400.0
2005-07-19 09:35:00,28.73,28.73,28.41,28.41,12500.0,24.9402,24.9402,24.6624,24.6624,12500.0
2005-07-19 09:40:00,28.41,28.56,28.4,28.56,9200.0,24.6624,24.7926,24.6538,24.7926,9200.0
2005-07-19 09:45:00,28.56,28.67,28.46,28.48,15500.0,24.7926,24.8881,24.7058,24.7232,15500.0
2005-07-19 09:50:00,28.49,28.64,28.48,28.57,17000.0,24.7319,24.8621,24.7232,24.8013,17000.0
2005-07-19 09:55:00,28.52,28.6,28.52,28.56,11400.0,24.7579,24.8274,24.7579,24.7926,11400.0
2005-07-19 10:00:00,28.58,28.58,28.45,28.54,12100.0,24.81,24.81,24.6972,24.7753,12100.0
2005-07-19 10:05:00,28.55,28.55,28.53,28.53,4800.0,24.784,24.784,24.7666,24.7666,4800.0
2005-07-19 10:10:00,28.53,28.6,28.52,28.55,6000.0,24.7666,24.8274,24.7579,24.784,6000.0
2005-07-19 10:15:00,28.55,28.55,28.48,28.48,9200.0,24.784,24.784,24.7232,24.7232,9200.0
2005-07-19 10:20:00,28.48,28.48,28.32,28.35,40400.0,24.7232,24.7232,24.5843,24.6103,40400.0
2005-07-19 10:25:00,28.36,28.37,28.26,28.29,42400.0,24.619,24.6277,24.5322,24.5583,42400.0
2005-07-19 10:30:00,28.27,28.35,28.25,28.31,24300.0,24.5409,24.6103,24.5235,24.5756,24300.0
2005-07-19 10:35:00,28.31,28.37,28.3,28.31,17100.0,24.5756,24.6277,24.5669,24.5756,17100.0
2005-07-19 10:40:00,28.29,28.44,28.29,28.44,22100.0,24.5583,24.6885,24.5583,24.6885,22100.0
2005-07-19 10:45:00,28.43,28.5,28.43,28.5,9400.0,24.6798,24.7406,24.6798,24.7406,9400.0
2005-07-19 10:50:00,28.5,28.5,28.48,28.49,10500.0,24.7406,24.7406,24.7232,24.7319,10500.0
2005-07-19 10:55:00,28.49,28.49,28.35,28.41,31800.0,24.7319,24.7319,24.6103,24.6624,31800.0
2005-07-19 11:00:00,28.42,28.5,28.42,28.48,24100.0,24.6711,24.7406,24.6711,24.7232,24100.0
2005-07-19 11:05:00,28.44,28.5,28.44,28.5,10400.0,24.6885,24.7406,24.6885,24.7406,10400.0
2005-07-19 11:10:00,28.45,28.51,28.44,28.44,18700.0,24.6972,24.7492,24.6885,24.6885,18700.0
2005-07-19 11:15:00,28.42,28.47,28.38,28.45,8100.0,24.6711,24.7145,24.6364,24.6972,8100.0
2005-07-19 11:20:00,28.45,28.45,28.38,28.43,11400.0,24.6972,24.6972,24.6364,24.6798,11400.0
2005-07-19 11:25:00,28.44,28.46,28.43,28.45,5600.0,24.6885,24.7058,24.6798,24.6972,5600.0
2005-07-19 11:30:00,28.45,28.51,28.45,28.48,15000.0,24.6972,24.7492,24.6972,24.7232,15000.0
2005-07-19 11:35:00,28.48,28.5,28.46,28.48,9900.0,24.7232,24.7406,24.7058,24.7232,9900.0
2005-07-19 11:40:00,28.47,28.51,28.43,28.46,12400.0,24.7145,24.7492,24.6798,24.7058,12400.0
2005-07-19 11:45:00,28.46,28.51,28.4,28.41,17000.0,24.7058,24.7492,24.6538,24.6624,17000.0
2005-07-19 11:50:00,28.41,28.46,28.41,28.45,8000.0,24.6624,24.7058,24.6624,24.6972,8000.0
2005-07-19 11:55:00,28.45,28.48,28.45,28.46,7300.0,24.6972,24.7232,24.6972,24.7058,7300.0
2005-07-19 12:00:00,28.46,28.48,28.39,28.39,6800.0,24.7058,24.7232,24.6451,24.6451,6800.0
2005-07-19 12:05:00,28.38,28.42,28.35,28.4,11700.0,24.6364,24.6711,24.6103,24.6538,11700.0
2005-07-19 12:10:00,28.4,28.42,28.36,28.37,5600.0,24.6538,24.6711,24.619,24.6277,5600.0
2005-07-19 12:15:00,28.37,28.4,28.34,28.34,6300.0,24.6277,24.6538,24.6017,24.6017,6300.0
2005-07-19 12:20:00,28.37,28.39,28.33,28.37,5900.0,24.6277,24.6451,24.593,24.6277,5900.0
2005-07-19 12:25:00,28.38,28.39,28.36,28.36,3500.0,24.6364,24.6451,24.619,24.619,3500.0
2005-07-19 12:30:00,28.37,28.38,28.35,28.38,4800.0,24.6277,24.6364,24.6103,24.6364,4800.0
2005-07-19 12:35:00,28.38,28.39,28.37,28.39,10500.0,24.6364,24.6451,24.6277,24.6451,10500.0
2005-07-19 12:40:00,28.38,28.39,28.37,28.38,4500.0,24.6364,24.6451,24.6277,24.6364,4500.0
2005-07-19 12:45:00,28.38,28.4,28.37,28.4,4400.0,24.6364,24.6538,24.6277,24.6538,4400.0
2005-07-19 12:50:00,28.4,28.4,28.37,28.39,5800.0,24.6538,24.6538,24.6277,24.6451,5800.0
2005-07-19 12:55:00,28.39,28.4,28.38,28.4,5900.0,24.6451,24.6538,24.6364,24.6538,5900.0
2005-07-19 13:00:00,28.4,28.4,28.39,28.4,8100.0,24.6538,24.6538,24.6451,24.6538,8100.0
2005-07-19 13:05:00,28.39,28.4,28.39,28.4,8300.0,24.6451,24.6538,24.6451,24.6538,8300.0
2005-07-19 13:10:00,28.4,28.42,28.39,28.42,17100.0,24.6538,24.6711,24.6451,24.6711,17100.0
2005-07-19 13:15:00,28.42,28.46,28.42,28.46,6100.0,24.6711,24.7058,24.6711,24.7058,6100.0
2005-07-19 13:20:00,28.46,28.49,28.45,28.46,6700.0,24.7058,24.7319,24.6972,24.7058,6700.0
2005-07-19 13:25:00,28.46,28.46,28.43,28.43,5800.0,24.7058,24.7058,24.6798,24.6798,5800.0
2005-07-19 13:30:00,28.43,28.46,28.43,28.46,6800.0,24.6798,24.7058,24.6798,24.7058,6800.0
2005-07-19 13:35:00,28.45,28.46,28.43,28.45,1600.0,24.6972,24.7058,24.6798,24.6972,1600.0
2005-07-19 13:40:00,28.44,28.46,28.43,28.46,5500.0,24.6885,24.7058,24.6798,24.7058,5500.0
2005-07-19 13:45:00,28.46,28.47,28.45,28.47,6400.0,24.7058,24.7145,24.6972,24.7145,6400.0
2005-07-19 13:50:00,28.47,28.47,28.46,28.46,2200.0,24.7145,24.7145,24.7058,24.7058,2200.0
2005-07-19 13:55:00,28.45,28.45,28.41,28.45,7300.0,24.6972,24.6972,24.6624,24.6972,7300.0
2005-07-19 14:00:00,28.46,28.46,28.44,28.45,2800.0,24.7058,24.7058,24.6885,24.6972,2800.0
2005-07-19 14:05:00,28.45,28.47,28.39,28.39,16200.0,24.6972,24.7145,24.6451,24.6451,16200.0
2005-07-19 14:10:00,28.39,28.4,28.39,28.4,5000.0,24.6451,24.6538,24.6451,24.6538,5000.0
2005-07-19 14:15:00,28.4,28.41,28.39,28.41,14500.0,24.6538,24.6624,24.6451,24.6624,14500.0
2005-07-19 14:20:00,28.42,28.44,28.41,28.42,1900.0,24.6711,24.6885,24.6624,24.6711,1900.0
2005-07-19 14:25:00,28.42,28.42,28.39,28.41,6600.0,24.6711,24.6711,24.6451,24.6624,6600.0
2005-07-19 14:30:00,28.43,28.43,28.38,28.41,12300.0,24.6798,24.6798,24.6364,24.6624,12300.0
2005-07-19 14:35:00,28.4,28.44,28.4,28.44,3200.0,24.6538,24.6885,24.6538,24.6885,3200.0
2005-07-19 14:40:00,28.44,28.44,28.39,28.4,6000.0,24.6885,24.6885,24.6451,24.6538,6000.0
2005-07-19 14:45:00,28.4,28.4,28.38,28.39,5100.0,24.6538,24.6538,24.6364,24.6451,5100.0
2005-07-19 14:50:00,28.39,28.4,28.37,28.4,7100.0,24.6451,24.6538,24.6277,24.6538,7100.0
2005-07-19 14:55:00,28.4,28.4,28.28,28.38,30000.0,24.6538,24.6538,24.5496,24.6364,30000.0
2005-07-19 15:00:00,28.38,28.43,28.38,28.4,4100.0,24.6364,24.6798,24.6364,24.6538,4100.0
2005-07-19 15:05:00,28.39,28.41,28.3,28.37,10000.0,24.6451,24.6624,24.5669,24.6277,10000.0
2005-07-19 15:10:00,28.38,28.39,28.36,28.39,5800.0,24.6364,24.6451,24.619,24.6451,5800.0
2005-07-19 15:15:00,28.4,28.4,28.36,28.37,9900.0,24.6538,24.6538,24.619,24.6277,9900.0
2005-07-19 15:20:00,28.38,28.39,28.38,28.39,5000.0,24.6364,24.6451,24.6364,24.6451,5000.0
2005-07-19 15:25:00,28.39,28.4,28.38,28.4,7500.0,24.6451,24.6538,24.6364,24.6538,7500.0
2005-07-19 15:30:00,28.38,28.38,28.3,28.3,19000.0,24.6364,24.6364,24.5669,24.5669,19000.0
2005-07-19 15:35:00,28.3,28.35,28.3,28.35,27700.0,24.5669,24.6103,24.5669,24.6103,27700.0
2005-07-19 15:40:00,28.34,28.35,28.29,28.29,24200.0,24.6017,24.6103,24.5583,24.5583,24200.0
2005-07-19 15:45:00,28.3,28.37,28.3,28.37,12400.0,24.5669,24.6277,24.5669,24.6277,12400.0
2005-07-19 15:50:00,28.37,28.37,28.32,28.33,16200.0,24.6277,24.6277,24.5843,24.593,16200.0
2005-07-19 15:55:00,28.32,28.35,28.32,28.32,31200.0,24.5843,24.6103,24.5843,24.5843,31200.0
2005-07-20 09:30:00,28.15,28.21,28.15,28.15,31900.0,24.4367,24.4888,24.4367,24.4367,31900.0
2005-07-20 09:35:00,28.2,28.27,28.2,28.27,13800.0,24.4801,24.5409,24.4801,24.5409,13800.0
2005-07-20 09:40:00,28.28,28.32,28.28,28.29,15200.0,24.5496,24.5843,24.5496,24.5583,15200.0
2005-07-20 09:45:00,28.29,28.33,28.28,28.32,13600.0,24.5583,24.593,24.5496,24.5843,13600.0
2005-07-20 09:50:00,28.32,28.33,28.27,28.28,8500.0,24.5843,24.593,24.5409,24.5496,8500.0
2005-07-20 09:55:00,28.28,28.33,28.27,28.32,7800.0,24.5496,24.593,24.5409,24.5843,7800.0
2005-07-20 10:00:00,28.32,28.32,28.25,28.31,18200.0,24.5843,24.5843,24.5235,24.5756,18200.0
2005-07-20 10:05:00,28.31,28.35,28.3,28.33,13600.0,24.5756,24.6103,24.5669,24.593,13600.0
2005-07-20 10:10:00,28.33,28.35,28.27,28.29,13700.0,24.593,24.6103,24.5409,24.5583,13700.0
2005-07-20 10:15:00,28.32,28.32,28.26,28.27,9800.0,24.5843,24.5843,24.5322,24.5409,9800.0
2005-07-20 10:20:00,28.27,28.3,28.26,28.27,9700.0,24.5409,24.5669,24.5322,24.5409,9700.0
2005-07-20 10:25:00,28.27,28.33,28.26,28.26,9200.0,24.5409,24.593,24.5322,24.5322,9200.0
2005-07-20 10:30:00,28.27,28.31,28.26,28.29,12200.0,24.5409,24.5756,24.5322,24.5583,12200.0
2005-07-20 10:35:00,28.32,28.32,28.27,28.27,6800.0,24.5843,24.5843,24.5409,24.5409,6800.0
2005-07-20 10:40:00,28.2,28.24,28.14,28.2,27700.0,24.4801,24.5149,24.428,24.4801,27700.0
2005-07-20 10:45:00,28.21,28.25,28.19,28.21,9600.0,24.4888,24.5235,24.4715,24.4888,9600.0
2005-07-20 10:50:00,28.21,28.26,28.2,28.23,10900.0,24.4888,24.5322,24.4801,24.5062,10900.0
2005-07-20 10:55:00,28.24,28.24,28.18,28.19,8800.0,24.5149,24.5149,24.4628,24.4715,8800.0
2005-07-20 11:00:00,28.19,28.2,28.15,28.15,29300.0,24.4715,24.4801,24.4367,24.4367,29300.0
2005-07-20 11:05:00,28.15,28.15,28.06,28.07,11100.0,24.4367,24.4367,24.3586,24.3673,11100.0
2005-07-20 11:10:00,28.06,28.07,28.05,28.05,5900.0,24.3586,24.3673,24.3499,24.3499,5900.0
2005-07-20 11:15:00,28.06,28.13,28.06,28.13,10400.0,24.3586,24.4194,24.3586,24.4194,10400.0
2005-07-20 11:20:00,28.16,28.16,28.05,28.07,19400.0,24.4454,24.4454,24.3499,24.3673,19400.0
2005-07-20 11:25:00,28.06,28.1,28.05,28.09,17800.0,24.3586,24.3933,24.3499,24.3846,17800.0
2005-07-20 11:30:00,28.08,28.09,28.06,28.07,19400.0,24.376,24.3846,24.3586,24.3673,19400.0
2005-07-20 11:35:00,28.06,28.07,28.04,28.05,29500.0,24.3586,24.3673,24.3412,24.3499,29500.0
2005-07-20 11:40:00,28.05,28.08,28.05,28.08,10500.0,24.3499,24.376,24.3499,24.376,10500.0
2005-07-20 11:45:00,28.06,28.07,28.03,28.03,7700.0,24.3586,24.3673,24.3326,24.3326,7700.0
2005-07-20 11:50:00,28.04,28.04,28.03,28.04,2900.0,24.3412,24.3412,24.3326,24.3412,2900.0
2005-07-20 11:55:00,28.04,28.04,27.98,27.98,273600.0,24.3412,24.3412,24.2892,24.2892,273600.0
2005-07-20 12:00:00,27.99,27.99,27.95,27.95,6000.0,24.2978,24.2978,24.2631,24.2631,6000.0
2005-07-20 12:05:00,27.95,27.95,27.9,27.92,8800.0,24.2631,24.2631,24.2197,24.2371,8800.0
2005-07-20 12:10:00,27.92,27.92,27.9,27.9,10900.0,24.2371,24.2371,24.2197,24.2197,10900.0
2005-07-20 12:15:00,27.89,27.9,27.83,27.83,13600.0,24.211,24.2197,24.1589,24.1589,13600.0
2005-07-20 12:20:00,27.84,27.85,27.8,27.8,16800.0,24.1676,24.1763,24.1329,24.1329,16800.0
2005-07-20 12:25:00,27.8,27.82,27.79,27.81,4400.0,24.1329,24.1503,24.1242,24.1416,4400.0
2005-07-20 12:30:00,27.8,27.82,27.79,27.81,11900.0,24.1329,24.1503,24.1242,24.1416,11900.0
2005-07-20 12:35:00,27.82,27.85,27.82,27.84,15200.0,24.1503,24.1763,24.1503,24.1676,15200.0
2005-07-20 12:40:00,27.84,27.85,27.84,27.85,13500.0,24.1676,24.1763,24.1676,24.1763,13500.0
2005-07-20 12:45:00,27.85,27.86,27.83,27.85,17700.0,24.1763,24.185,24.1589,24.1763,17700.0
2005-07-20 12:50:00,27.85,27.86,27.84,27.85,13300.0,24.1763,24.185,24.1676,24.1763,13300.0
2005-07-20 12:55:00,27.86,27.9,27.85,27.89,25500.0,24.185,24.2197,24.1763,24.211,25500.0
2005-07-20 13:00:00,27.89,27.89,27.85,27.87,16200.0,24.211,24.211,24.1763,24.1937,16200.0
2005-07-20 13:05:00,27.87,27.88,27.85,27.87,4100.0,24.1937,24.2023,24.1763,24.1937,4100.0
2005-07-20 13:10:00,27.88,27.88,27.85,27.86,13000.0,24.2023,24.2023,24.1763,24.185,13000.0
2005-07-20 13:15:00,27.86,27.91,27.86,27.88,20700.0,24.185,24.2284,24.185,24.2023,20700.0
2005-07-20 13:20:00,27.88,27.97,27.85,27.97,48700.0,24.2023,24.2805,24.1763,24.2805,48700.0
2005-07-20 13:25:00,27.96,27.99,27.96,27.99,17300.0,24.2718,24.2978,24.2718,24.2978,17300.0
2005-07-20 13:30:00,27.99,28.03,27.98,28.02,25600.0,24.2978,24.3326,24.2892,24.3239,25600.0
2005-07-20 13:35:00,28.02,28.06,27.98,27.98,32900.0,24.3239,24.3586,24.2892,24.2892,32900.0
2005-07-20 13:40:00,27.97,27.99,27.96,27.98,12100.0,24.2805,24.2978,24.2718,24.2892,12100.0
2005-07-20 13:45:00,27.96,27.99,27.96,27.98,4800.0,24.2718,24.2978,24.2718,24.2892,4800.0
2005-07-20 13:50:00,27.98,28.0,27.98,28.0,6200.0,24.2892,24.3065,24.2892,24.3065,6200.0
2005-07-20 13:55:00,28.0,28.0,27.99,28.0,12100.0,24.3065,24.3065,24.2978,24.3065,12100.0
2005-07-20 14:00:00,28.0,28.0,27.97,27.97,12400.0,24.3065,24.3065,24.2805,24.2805,12400.0
2005-07-20 14:05:00,27.96,27.98,27.96,27.98,1800.0,24.2718,24.2892,24.2718,24.2892,1800.0
2005-07-20 14:10:00,27.97,27.98,27.96,27.97,5600.0,24.2805,24.2892,24.2718,24.2805,5600.0
2005-07-20 14:15:00,27.97,27.99,27.94,27.95,8400.0,24.2805,24.2978,24.2544,24.2631,8400.0
2005-07-20 14:20:00,27.95,27.95,27.94,27.95,11100.0,24.2631,24.2631,24.2544,24.2631,11100.0
2005-07-20 14:25:00,27.95,27.95,27.95,27.95,4900.0,24.2631,24.2631,24.2631,24.2631,4900.0
2005-07-20 14:30:00,27.95,27.95,27.93,27.93,23200.0,24.2631,24.2631,24.2458,24.2458,23200.0
2005-07-20 14:35:00,27.94,27.95,27.94,27.95,7100.0,24.2544,24.2631,24.2544,24.2631,7100.0
2005-07-20 14:40:00,27.94,27.95,27.9,27.92,13800.0,24.2544,24.2631,24.2197,24.2371,13800.0
2005-07-20 14:45:00,27.93,27.95,27.93,27.94,13400.0,24.2458,24.2631,24.2458,24.2544,13400.0
2005-07-20 14:50:00,27.94,27.95,27.92,27.94,15400.0,24.2544,24.2631,24.2371,24.2544,15400.0
2005-07-20 14:55:00,27.95,27.95,27.94,27.95,10600.0,24.2631,24.2631,24.2544,24.2631,10600.0
2005-07-20 15:00:00,27.95,27.95,27.93,27.94,11000.0,24.2631,24.2631,24.2458,24.2544,11000.0
2005-07-20 15:05:00,27.94,27.95,27.93,27.95,9100.0,24.2544,24.2631,24.2458,24.2631,9100.0
2005-07-20 15:10:00,27.94,27.95,27.94,27.95,7600.0,24.2544,24.2631,24.2544,24.2631,7600.0
2005-07-20 15:15:00,27.95,27.95,27.94,27.95,18500.0,24.2631,24.2631,24.2544,24.2631,18500.0
2005-07-20 15:20:00,27.95,27.95,27.94,27.95,21200.0,24.2631,24.2631,24.2544,24.2631,21200.0
2005-07-20 15:25:00,27.94,27.95,27.94,27.94,18800.0,24.2544,24.2631,24.2544,24.2544,18800.0
2005-07-20 15:30:00,27.95,27.95,27.94,27.95,48400.0,24.2631,24.2631,24.2544,24.2631,48400.0
2005-07-20 15:35:00,27.94,27.95,27.94,27.95,21600.0,24.2544,24.2631,24.2544,24.2631,21600.0
2005-07-20 15:40:00,27.95,27.95,27.94,27.95,30100.0,24.2631,24.2631,24.2544,24.2631,30100.0
2005-07-20 15:45:00,27.95,28.0,27.94,27.96,35700.0,24.2631,24.3065,24.2544,24.2718,35700.0
2005-07-20 15:50:00,27.97,28.0,27.97,28.0,19000.0,24.2805,24.3065,24.2805,24.3065,19000.0
2005-07-20 15:55:00,27.99,28.01,27.96,27.96,25300.0,24.2978,24.3152,24.2718,24.2718,25300.0
2005-07-21 09:30:00,28.03,28.09,28.0,28.04,27000.0,24.3326,24.3846,24.3065,24.3412,27000.0
2005-07-21 09:35:00,28.09,28.09,28.03,28.05,12500.0,24.3846,24.3846,24.3326,24.3499,12500.0
2005-07-21 09:40:00,28.05,28.05,27.99,28.0,39800.0,24.3499,24.3499,24.2978,24.3065,39800.0
2005-07-21 09:45:00,28.0,28.04,27.99,28.0,12900.0,24.3065,24.3412,24.2978,24.3065,12900.0
2005-07-21 09:50:00,28.0,28.04,27.95,27.97,16000.0,24.3065,24.3412,24.2631,24.2805,16000.0
2005-07-21 09:55:00,27.95,28.0,27.85,27.91,4600.0,24.2631,24.3065,24.1763,24.2284,4600.0
2005-07-21 10:00:00,27.93,28.0,27.93,27.97,3100.0,24.2458,24.3065,24.2458,24.2805,3100.0
2005-07-21 10:05:00,27.97,28.05,27.97,28.05,5300.0,24.2805,24.3499,24.2805,24.3499,5300.0
2005-07-21 10:10:00,28.04,28.05,28.02,28.02,7500.0,24.3412,24.3499,24.3239,24.3239,7500.0
2005-07-21 10:15:00,28.02,28.04,28.0,28.0,13100.0,24.3239,24.3412,24.3065,24.3065,13100.0
2005-07-21 10:20:00,28.0,28.0,27.96,27.96,6500.0,24.3065,24.3065,24.2718,24.2718,6500.0
2005-07-21 10:25:00,27.96,27.99,27.95,27.99,7500.0,24.2718,24.2978,24.2631,24.2978,7500.0
2005-07-21 10:30:00,27.99,28.02,27.97,28.02,17200.0,24.2978,24.3239,24.2805,24.3239,17200.0
2005-07-21 10:35:00,28.02,28.04,27.96,27.97,17900.0,24.3239,24.3412,24.2718,24.2805,17900.0
2005-07-21 10:40:00,27.96,28.0,27.91,27.99,11900.0,24.2718,24.3065,24.2284,24.2978,11900.0
2005-07-21 10:45:00,28.0,28.01,27.98,27.99,5900.0,24.3065,24.3152,24.2892,24.2978,5900.0
2005-07-21 10:50:00,27.99,28.02,27.97,28.02,5900.0,24.2978,24.3239,24.2805,24.3239,5900.0
2005-07-21 10:55:00,28.02,28.03,27.98,28.0,10000.0,24.3239,24.3326,24.2892,24.3065,10000.0
2005-07-21 11:00:00,27.99,28.03,27.97,28.02,11700.0,24.2978,24.3326,24.2805,24.3239,11700.0
2005-07-21 11:05:00,28.02,28.03,27.95,27.95,15900.0,24.3239,24.3326,24.2631,24.2631,15900.0
2005-07-21 11:10:00,27.95,28.03,27.95,28.03,72400.0,24.2631,24.3326,24.2631,24.3326,72400.0
2005-07-21 11:15:00,28.02,28.03,27.99,28.0,8500.0,24.3239,24.3326,24.2978,24.3065,8500.0
2005-07-21 11:20:00,28.0,28.0,27.95,27.97,8700.0,24.3065,24.3065,24.2631,24.2805,8700.0
2005-07-21 11:25:00,27.97,27.99,27.96,27.99,9500.0,24.2805,24.2978,24.2718,24.2978,9500.0
2005-07-21 11:30:00,27.99,28.0,27.98,27.99,10400.0,24.2978,24.3065,24.2892,24.2978,10400.0
2005-07-21 11:35:00,28.0,28.0,27.99,28.0,34900.0,24.3065,24.3065,24.2978,24.3065,34900.0
2005-07-21 11:40:00,28.0,28.05,27.98,28.0,27300.0,24.3065,24.3499,24.2892,24.3065,27300.0
2005-07-21 11:45:00,28.0,28.0,27.98,28.0,4200.0,24.3065,24.3065,24.2892,24.3065,4200.0
2005-07-21 11:50:00,28.0,28.0,27.98,27.98,14500.0,24.3065,24.3065,24.2892,24.2892,14500.0
2005-07-21 11:55:00,27.96,27.99,27.96,27.99,3600.0,24.2718,24.2978,24.2718,24.2978,3600.0
2005-07-21 12:00:00,27.98,27.99,27.96,27.97,9200.0,24.2892,24.2978,24.2718,24.2805,9200.0
2005-07-21 12:05:00,27.96,28.0,27.96,27.97,5700.0,24.2718,24.3065,24.2718,24.2805,5700.0
2005-07-21 12:10:00,27.97,27.99,27.97,27.99,8200.0,24.2805,24.2978,24.2805,24.2978,8200.0
2005-07-21 12:15:00,27.99,28.0,27.99,28.0,7800.0,24.2978,24.3065,24.2978,24.3065,7800.0
2005-07-21 12:20:00,28.0,28.0,27.98,28.0,6400.0,24.3065,24.3065,24.2892,24.3065,6400.0
2005-07-21 12:25:00,27.99,28.0,27.97,27.97,10200.0,24.2978,24.3065,24.2805,24.2805,10200.0
2005-07-21 12:30:00,27.99,28.0,27.98,28.0,15000.0,24.2978,24.3065,24.2892,24.3065,15000.0
2005-07-21 12:35:00,28.0,28.0,27.99,27.99,4100.0,24.3065,24.3065,24.2978,24.2978,4100.0
2005-07-21 12:40:00,27.99,27.99,27.98,27.98,2400.0,24.2978,24.2978,24.2892,24.2892,2400.0
2005-07-21 12:45:00,27.99,28.05,27.99,28.05,14900.0,24.2978,24.3499,24.2978,24.3499,14900.0
2005-07-21 12:50:00,28.05,28.07,28.03,28.06,6400.0,24.3499,24.3673,24.3326,24.3586,6400.0
2005-07-21 12:55:00,28.06,28.06,28.0,28.01,73200.0,24.3586,24.3586,24.3065,24.3152,73200.0
2005-07-21 13:00:00,28.05,28.15,28.05,28.14,9400.0,24.3499,24.4367,24.3499,24.428,9400.0
2005-07-21 13:05:00,28.14,28.2,28.14,28.18,8200.0,24.428,24.4801,24.428,24.4628,8200.0
2005-07-21 13:10:00,28.17,28.19,28.14,28.14,9300.0,24.4541,24.4715,24.428,24.428,9300.0
2005-07-21 13:15:00,28.1,28.1,28.1,28.1,18400.0,24.3933,24.3933,24.3933,24.3933,18400.0
2005-07-21 13:20:00,28.1,28.1,28.1,28.1,2800.0,24.3933,24.3933,24.3933,24.3933,2800.0
2005-07-21 13:25:00,28.1,28.17,28.1,28.17,4800.0,24.3933,24.4541,24.3933,24.4541,4800.0
2005-07-21 13:30:00,28.19,28.19,28.14,28.14,10500.0,24.4715,24.4715,24.428,24.428,10500.0
2005-07-21 13:35:00,28.14,28.14,28.09,28.09,10400.0,24.428,24.428,24.3846,24.3846,10400.0
2005-07-21 13:40:00,28.1,28.1,28.1,28.1,1100.0,24.3933,24.3933,24.3933,24.3933,1100.0
2005-07-21 13:45:00,28.12,28.18,28.11,28.18,15000.0,24.4107,24.4628,24.402,24.4628,15000.0
2005-07-21 13:50:00,28.16,28.18,28.15,28.17,13600.0,24.4454,24.4628,24.4367,24.4541,13600.0
2005-07-21 13:55:00,28.17,28.18,28.15,28.15,4100.0,24.4541,24.4628,24.4367,24.4367,4100.0
2005-07-21 14:00:00,28.14,28.16,28.08,28.08,21000.0,24.428,24.4454,24.376,24.376,21000.0
2005-07-21 14:05:00,28.09,28.09,28.07,28.07,2200.0,24.3846,24.3846,24.3673,24.3673,2200.0
2005-07-21 14:10:00,28.07,28.1,28.07,28.1,5500.0,24.3673,24.3933,24.3673,24.3933,5500.0
2005-07-21 14:15:00,28.1,28.13,28.08,28.09,8900.0,24.3933,24.4194,24.376,24.3846,8900.0
2005-07-21 14:20:00,28.09,28.1,28.08,28.1,2200.0,24.3846,24.3933,24.376,24.3933,2200.0
2005-07-21 14:25:00,28.1,28.1,28.02,28.04,13100.0,24.3933,24.3933,24.3239,24.3412,13100.0
2005-07-21 14:30:00,28.02,28.06,28.02,28.05,106500.0,24.3239,24.3586,24.3239,24.3499,106500.0
2005-07-21 14:35:00,28.06,28.07,28.04,28.06,3500.0,24.3586,24.3673,24.3412,24.3586,3500.0
2005-07-21 14:40:00,28.07,28.16,28.06,28.13,6100.0,24.3673,24.4454,24.3586,24.4194,6100.0
2005-07-21 14:45:00,28.13,28.15,28.11,28.11,5800.0,24.4194,24.4367,24.402,24.402,5800.0
2005-07-21 14:50:00,28.11,28.11,28.04,28.04,12900.0,24.402,24.402,24.3412,24.3412,12900.0
2005-07-21 14:55:00,28.03,28.06,28.0,28.03,14200.0,24.3326,24.3586,24.3065,24.3326,14200.0
2005-07-21 15:00:00,28.03,28.04,28.01,28.04,13800.0,24.3326,24.3412,24.3152,24.3412,13800.0
2005-07-21 15:05:00,28.04,28.06,28.03,28.05,6200.0,24.3412,24.3586,24.3326,24.3499,6200.0
2005-07-21 15:10:00,28.04,28.11,28.04,28.1,14200.0,24.3412,24.402,24.3412,24.3933,14200.0
2005-07-21 15:15:00,28.1,28.13,28.1,28.13,12200.0,24.3933,24.4194,24.3933,24.4194,12200.0
2005-07-21 15:20:00,28.13,28.15,28.12,28.14,11500.0,24.4194,24.4367,24.4107,24.428,11500.0
2005-07-21 15:25:00,28.14,28.2,28.14,28.2,13200.0,24.428,24.4801,24.428,24.4801,13200.0
2005-07-21 15:30:00,28.2,28.23,28.2,28.22,32500.0,24.4801,24.5062,24.4801,24.4975,32500.0
2005-07-21 15:35:00,28.22,28.26,28.21,28.25,33600.0,24.4975,24.5322,24.4888,24.5235,33600.0
2005-07-21 15:40:00,28.25,28.25,28.16,28.16,47400.0,24.5235,24.5235,24.4454,24.4454,47400.0
2005-07-21 15:45:00,28.15,28.18,28.15,28.18,16100.0,24.4367,24.4628,24.4367,24.4628,16100.0
2005-07-21 15:50:00,28.18,28.23,28.13,28.13,27000.0,24.4628,24.5062,24.4194,24.4194,27000.0
2005-07-21 15:55:00,28.14,28.19,28.12,28.17,41400.0,24.428,24.4715,24.4107,24.4541,41400.0
2005-07-22 09:30:00,28.24,28.25,28.16,28.16,21800.0,24.5149,24.5235,24.4454,24.4454,21800.0
2005-07-22 09:35:00,28.23,28.24,28.08,28.08,6900.0,24.5062,24.5149,24.376,24.376,6900.0
2005-07-22 09:40:00,28.18,28.18,28.05,28.17,4300.0,24.4628,24.4628,24.3499,24.4541,4300.0
2005-07-22 09:45:00,28.17,28.2,28.15,28.16,3800.0,24.4541,24.4801,24.4367,24.4454,3800.0
2005-07-22 09:50:00,28.16,28.24,28.14,28.18,6600.0,24.4454,24.5149,24.428,24.4628,6600.0
2005-07-22 09:55:00,28.2,28.22,28.16,28.19,3000.0,24.4801,24.4975,24.4454,24.4715,3000.0
2005-07-22 10:00:00,28.17,28.2,28.13,28.14,10700.0,24.4541,24.4801,24.4194,24.428,10700.0
2005-07-22 10:05:00,28.14,28.18,28.13,28.16,5000.0,24.428,24.4628,24.4194,24.4454,5000.0
2005-07-22 10:10:00,28.18,28.24,28.18,28.22,11400.0,24.4628,24.5149,24.4628,24.4975,11400.0
2005-07-22 10:15:00,28.22,28.24,28.2,28.2,4500.0,24.4975,24.5149,24.4801,24.4801,4500.0
2005-07-22 10:20:00,28.21,28.22,28.17,28.22,6500.0,24.4888,24.4975,24.4541,24.4975,6500.0
2005-07-22 10:25:00,28.24,28.29,28.22,28.25,13500.0,24.5149,24.5583,24.4975,24.5235,13500.0
2005-07-22 10:30:00,28.24,28.28,28.23,28.26,20800.0,24.5149,24.5496,24.5062,24.5322,20800.0
2005-07-22 10:35:00,28.23,28.24,28.21,28.23,11000.0,24.5062,24.5149,24.4888,24.5062,11000.0
2005-07-22 10:40:00,28.23,28.24,28.21,28.22,10700.0,24.5062,24.5149,24.4888,24.4975,10700.0
2005-07-22 10:45:00,28.22,28.22,28.18,28.21,11300.0,24.4975,24.4975,24.4628,24.4888,11300.0
2005-07-22 10:50:00,28.22,28.26,28.21,28.25,6600.0,24.4975,24.5322,24.4888,24.5235,6600.0
2005-07-22 10:55:00,28.25,28.31,28.22,28.31,10300.0,24.5235,24.5756,24.4975,24.5756,10300.0
2005-07-22 11:00:00,28.31,28.38,28.31,28.32,14100.0,24.5756,24.6364,24.5756,24.5843,14100.0
2005-07-22 11:05:00,28.31,28.34,28.24,28.24,5200.0,24.5756,24.6017,24.5149,24.5149,5200.0
2005-07-22 11:10:00,28.24,28.28,28.16,28.17,6700.0,24.5149,24.5496,24.4454,24.4541,6700.0
2005-07-22 11:15:00,28.18,28.18,28.16,28.17,7500.0,24.4628,24.4628,24.4454,24.4541,7500.0
2005-07-22 11:20:00,28.16,28.16,28.13,28.13,4300.0,24.4454,24.4454,24.4194,24.4194,4300.0
2005-07-22 11:25:00,28.14,28.26,28.14,28.23,19000.0,24.428,24.5322,24.428,24.5062,19000.0
2005-07-22 11:30:00,28.22,28.23,28.17,28.18,9000.0,24.4975,24.5062,24.4541,24.4628,9000.0
2005-07-22 11:35:00,28.18,28.18,28.16,28.18,1700.0,24.4628,24.4628,24.4454,24.4628,1700.0
2005-07-22 11:40:00,28.18,28.21,28.16,28.16,4700.0,24.4628,24.4888,24.4454,24.4454,4700.0
2005-07-22 11:45:00,28.19,28.23,28.19,28.23,9900.0,24.4715,24.5062,24.4715,24.5062,9900.0
2005-07-22 11:50:00,28.2,28.24,28.2,28.22,6100.0,24.4801,24.5149,24.4801,24.4975,6100.0
2005-07-22 11:55:00,28.22,28.27,28.22,28.27,7700.0,24.4975,24.5409,24.4975,24.5409,7700.0
2005-07-22 12:00:00,28.27,28.27,28.24,28.25,2100.0,24.5409,24.5409,24.5149,24.5235,2100.0
2005-07-22 12:05:00,28.23,28.3,28.23,28.29,9600.0,24.5062,24.5669,24.5062,24.5583,9600.0
2005-07-22 12:10:00,28.29,28.3,28.25,28.28,11600.0,24.5583,24.5669,24.5235,24.5496,11600.0
2005-07-22 12:15:00,28.26,28.27,28.21,28.21,3000.0,24.5322,24.5409,24.4888,24.4888,3000.0
2005-07-22 12:20:00,28.24,28.3,28.22,28.29,9800.0,24.5149,24.5669,24.4975,24.5583,9800.0
2005-07-22 12:25:00,28.29,28.31,28.29,28.3,6700.0,24.5583,24.5756,24.5583,24.5669,6700.0
2005-07-22 12:30:00,28.3,28.3,28.29,28.3,3000.0,24.5669,24.5669,24.5583,24.5669,3000.0
2005-07-22 12:35:00,28.29,28.3,28.29,28.29,7000.0,24.5583,24.5669,24.5583,24.5583,7000.0
2005-07-22 12:40:00,28.29,28.29,28.24,28.25,9200.0,24.5583,24.5583,24.5149,24.5235,9200.0
2005-07-22 12:45:00,28.25,28.28,28.22,28.27,6100.0,24.5235,24.5496,24.4975,24.5409,6100.0
2005-07-22 12:50:00,28.27,28.27,28.25,28.26,4600.0,24.5409,24.5409,24.5235,24.5322,4600.0
2005-07-22 12:55:00,28.25,28.27,28.23,28.27,8900.0,24.5235,24.5409,24.5062,24.5409,8900.0
2005-07-22 13:00:00,28.26,28.29,28.25,28.26,5100.0,24.5322,24.5583,24.5235,24.5322,5100.0
2005-07-22 13:05:00,28.27,28.3,28.25,28.28,3100.0,24.5409,24.5669,24.5235,24.5496,3100.0
2005-07-22 13:10:00,28.27,28.28,28.24,28.24,8200.0,24.5409,24.5496,24.5149,24.5149,8200.0
2005-07-22 13:15:00,28.24,28.24,28.22,28.22,1300.0,24.5149,24.5149,24.4975,24.4975,1300.0
2005-07-22 13:20:00,28.22,28.23,28.2,28.21,6500.0,24.4975,24.5062,24.4801,24.4888,6500.0
2005-07-22 13:25:00,28.21,28.28,28.2,28.27,6900.0,24.4888,24.5496,24.4801,24.5409,6900.0
2005-07-22 13:30:00,28.26,28.28,28.23,28.27,8000.0,24.5322,24.5496,24.5062,24.5409,8000.0
2005-07-22 13:35:00,28.26,28.28,28.25,28.27,3900.0,24.5322,24.5496,24.5235,24.5409,3900.0
2005-07-22 13:40:00,28.28,28.28,28.25,28.26,5300.0,24.5496,24.5496,24.5235,24.5322,5300.0
2005-07-22 13:45:00,28.25,28.28,28.25,28.26,4500.0,24.5235,24.5496,24.5235,24.5322,4500.0
2005-07-22 13:50:00,28.27,28.31,28.27,28.28,2200.0,24.5409,24.5756,24.5409,24.5496,2200.0
2005-07-22 13:55:00,28.28,28.29,28.27,28.28,3000.0,24.5496,24.5583,24.5409,24.5496,3000.0
2005-07-22 14:00:00,28.29,28.31,28.28,28.3,3000.0,24.5583,24.5756,24.5496,24.5669,3000.0
2005-07-22 14:05:00,28.31,28.32,28.28,28.29,5400.0,24.5756,24.5843,24.5496,24.5583,5400.0
2005-07-22 14:10:00,28.3,28.32,28.28,28.31,4900.0,24.5669,24.5843,24.5496,24.5756,4900.0
2005-07-22 14:15:00,28.3,28.32,28.26,28.26,5700.0,24.5669,24.5843,24.5322,24.5322,5700.0
2005-07-22 14:20:00,28.27,28.27,28.25,28.26,3800.0,24.5409,24.5409,24.5235,24.5322,3800.0
2005-07-22 14:25:00,28.25,28.29,28.25,28.26,4500.0,24.5235,24.5583,24.5235,24.5322,4500.0
2005-07-22 14:30:00,28.26,28.27,28.23,28.23,60300.0,24.5322,24.5409,24.5062,24.5062,60300.0
2005-07-22 14:35:00,28.23,28.26,28.22,28.25,9000.0,24.5062,24.5322,24.4975,24.5235,9000.0
2005-07-22 14:40:00,28.27,28.3,28.24,28.24,12700.0,24.5409,24.5669,24.5149,24.5149,12700.0
2005-07-22 14:45:00,28.25,28.31,28.25,28.3,4800.0,24.5235,24.5756,24.5235,24.5669,4800.0
2005-07-22 14:50:00,28.3,28.3,28.25,28.25,15900.0,24.5669,24.5669,24.5235,24.5235,15900.0
2005-07-22 14:55:00,28.25,28.31,28.25,28.28,5200.0,24.5235,24.5756,24.5235,24.5496,5200.0
2005-07-22 15:00:00,28.28,28.28,28.25,28.25,2800.0,24.5496,24.5496,24.5235,24.5235,2800.0
2005-07-22 15:05:00,28.26,28.26,28.23,28.23,3600.0,24.5322,24.5322,24.5062,24.5062,3600.0
2005-07-22 15:10:00,28.23,28.25,28.23,28.24,2900.0,24.5062,24.5235,24.5062,24.5149,2900.0
2005-07-22 15:15:00,28.25,28.26,28.24,28.24,11600.0,24.5235,24.5322,24.5149,24.5149,11600.0
2005-07-22 15:20:00,28.24,28.24,28.19,28.22,25500.0,24.5149,24.5149,24.4715,24.4975,25500.0
2005-07-22 15:25:00,28.23,28.26,28.22,28.26,12700.0,24.5062,24.5322,24.4975,24.5322,12700.0
2005-07-22 15:30:00,28.26,28.26,28.24,28.25,16100.0,24.5322,24.5322,24.5149,24.5235,16100.0
2005-07-22 15:35:00,28.25,28.25,28.19,28.24,17400.0,24.5235,24.5235,24.4715,24.5149,17400.0
2005-07-22 15:40:00,28.23,28.25,28.22,28.24,4600.0,24.5062,24.5235,24.4975,24.5149,4600.0
2005-07-22 15:45:00,28.25,28.25,28.24,28.25,9400.0,24.5235,24.5235,24.5149,24.5235,9400.0
2005-07-22 15:50:00,28.25,28.26,28.22,28.23,20800.0,24.5235,24.5322,24.4975,24.5062,20800.0
2005-07-22 15:55:00,28.24,28.24,28.2,28.23,31200.0,24.5149,24.5149,24.4801,24.5062,31200.0
2005-07-25 09:30:00,28.2,28.2,28.19,28.19,12000.0,24.4801,24.4801,24.4715,24.4715,12000.0
2005-07-25 09:35:00,28.17,28.2,28.06,28.15,12700.0,24.4541,24.4801,24.3586,24.4367,12700.0
2005-07-25 09:40:00,28.17,28.24,28.12,28.12,10200.0,24.4541,24.5149,24.4107,24.4107,10200.0
2005-07-25 09:45:00,28.1,28.16,28.1,28.14,9100.0,24.3933,24.4454,24.3933,24.428,9100.0
2005-07-25 09:50:00,28.21,28.21,28.09,28.1,5700.0,24.4888,24.4888,24.3846,24.3933,5700.0
2005-07-25 09:55:00,28.1,28.19,28.09,28.15,6800.0,24.3933,24.4715,24.3846,24.4367,6800.0
2005-07-25 10:00:00,28.15,28.15,28.05,28.08,12000.0,24.4367,24.4367,24.3499,24.376,12000.0
2005-07-25 10:05:00,28.08,28.08,28.07,28.07,1700.0,24.376,24.376,24.3673,24.3673,1700.0
2005-07-25 10:10:00,28.08,28.09,28.0,28.0,18700.0,24.376,24.3846,24.3065,24.3065,18700.0
2005-07-25 10:15:00,28.02,28.08,28.01,28.01,7300.0,24.3239,24.376,24.3152,24.3152,7300.0
2005-07-25 10:20:00,28.01,28.05,28.0,28.01,9100.0,24.3152,24.3499,24.3065,24.3152,9100.0
2005-07-25 10:25:00,28.02,28.07,28.01,28.03,5500.0,24.3239,24.3673,24.3152,24.3326,5500.0
2005-07-25 10:30:00,28.06,28.07,28.03,28.06,8400.0,24.3586,24.3673,24.3326,24.3586,8400.0
2005-07-25 10:35:00,28.06,28.09,28.05,28.07,5600.0,24.3586,24.3846,24.3499,24.3673,5600.0
2005-07-25 10:40:00,28.08,28.16,28.07,28.16,9100.0,24.376,24.4454,24.3673,24.4454,9100.0
2005-07-25 10:45:00,28.16,28.17,28.13,28.16,6600.0,24.4454,24.4541,24.4194,24.4454,6600.0
2005-07-25 10:50:00,28.16,28.17,28.13,28.13,2300.0,24.4454,24.4541,24.4194,24.4194,2300.0
2005-07-25 10:55:00,28.13,28.15,28.1,28.12,6600.0,24.4194,24.4367,24.3933,24.4107,6600.0
2005-07-25 11:00:00,28.12,28.12,28.08,28.08,3200.0,24.4107,24.4107,24.376,24.376,3200.0
2005-07-25 11:05:00,28.08,28.08,28.05,28.05,7000.0,24.376,24.376,24.3499,24.3499,7000.0
2005-07-25 11:10:00,28.05,28.05,28.0,28.01,6200.0,24.3499,24.3499,24.3065,24.3152,6200.0
2005-07-25 11:15:00,28.02,28.06,28.01,28.04,5500.0,24.3239,24.3586,24.3152,24.3412,5500.0
2005-07-25 11:20:00,28.06,28.08,28.05,28.08,7200.0,24.3586,24.376,24.3499,24.376,7200.0
2005-07-25 11:25:00,28.09,28.1,28.06,28.09,7100.0,24.3846,24.3933,24.3586,24.3846,7100.0
2005-07-25 11:30:00,28.1,28.13,28.09,28.11,6200.0,24.3933,24.4194,24.3846,24.402,6200.0
2005-07-25 11:35:00,28.11,28.11,28.07,28.1,5000.0,24.402,24.402,24.3673,24.3933,5000.0
2005-07-25 11:40:00,28.1,28.16,28.1,28.13,9900.0,24.3933,24.4454,24.3933,24.4194,9900.0
2005-07-25 11:45:00,28.14,28.14,28.11,28.12,4400.0,24.428,24.428,24.402,24.4107,4400.0
2005-07-25 11:50:00,28.12,28.12,28.07,28.08,3700.0,24.4107,24.4107,24.3673,24.376,3700.0
2005-07-25 11:55:00,28.09,28.09,28.07,28.08,3100.0,24.3846,24.3846,24.3673,24.376,3100.0
2005-07-25 12:00:00,28.09,28.09,28.06,28.07,2900.0,24.3846,24.3846,24.3586,24.3673,2900.0
2005-07-25 12:05:00,28.07,28.11,28.06,28.1,4500.0,24.3673,24.402,24.3586,24.3933,4500.0
2005-07-25 12:10:00,28.11,28.11,28.08,28.08,8200.0,24.402,24.402,24.376,24.376,8200.0
2005-07-25 12:15:00,28.08,28.11,28.08,28.11,3900.0,24.376,24.402,24.376,24.402,3900.0
2005-07-25 12:20:00,28.11,28.11,28.09,28.1,5900.0,24.402,24.402,24.3846,24.3933,5900.0
2005-07-25 12:25:00,28.11,28.12,28.09,28.12,3000.0,24.402,24.4107,24.3846,24.4107,3000.0
2005-07-25 12:30:00,28.12,28.12,28.09,28.1,5200.0,24.4107,24.4107,24.3846,24.3933,5200.0
2005-07-25 12:35:00,28.13,28.13,28.07,28.08,4200.0,24.4194,24.4194,24.3673,24.376,4200.0
2005-07-25 12:40:00,28.08,28.1,28.08,28.09,2100.0,24.376,24.3933,24.376,24.3846,2100.0
2005-07-25 12:45:00,28.1,28.1,28.07,28.1,5500.0,24.3933,24.3933,24.3673,24.3933,5500.0
2005-07-25 12:50:00,28.1,28.1,28.06,28.06,4600.0,24.3933,24.3933,24.3586,24.3586,4600.0
2005-07-25 12:55:00,28.07,28.09,28.06,28.08,5300.0,24.3673,24.3846,24.3586,24.376,5300.0
2005-07-25 13:00:00,28.09,28.11,28.08,28.09,15900.0,24.3846,24.402,24.376,24.3846,15900.0
2005-07-25 13:05:00,28.1,28.1,28.02,28.03,13000.0,24.3933,24.3933,24.3239,24.3326,13000.0
2005-07-25 13:10:00,28.04,28.08,28.03,28.06,4500.0,24.3412,24.376,24.3326,24.3586,4500.0
2005-07-25 13:15:00,28.09,28.12,28.06,28.11,6900.0,24.3846,24.4107,24.3586,24.402,6900.0
2005-07-25 13:20:00,28.12,28.13,28.11,28.11,2000.0,24.4107,24.4194,24.402,24.402,2000.0
2005-07-25 13:25:00,28.12,28.12,28.08,28.09,3500.0,24.4107,24.4107,24.376,24.3846,3500.0
2005-07-25 13:30:00,28.1,28.1,28.07,28.07,2100.0,24.3933,24.3933,24.3673,24.3673,2100.0
2005-07-25 13:35:00,28.09,28.09,28.08,28.09,2800.0,24.3846,24.3846,24.376,24.3846,2800.0
2005-07-25 13:40:00,28.09,28.09,28.05,28.09,4800.0,24.3846,24.3846,24.3499,24.3846,4800.0
2005-07-25 13:45:00,28.09,28.09,28.05,28.08,2800.0,24.3846,24.3846,24.3499,24.376,2800.0
2005-07-25 13:50:00,28.09,28.1,28.07,28.07,5800.0,24.3846,24.3933,24.3673,24.3673,5800.0
2005-07-25 13:55:00,28.09,28.09,28.06,28.06,3800.0,24.3846,24.3846,24.3586,24.3586,3800.0
2005-07-25 14:00:00,28.07,28.07,28.04,28.04,3400.0,24.3673,24.3673,24.3412,24.3412,3400.0
2005-07-25 14:05:00,28.05,28.06,28.04,28.04,3900.0,24.3499,24.3586,24.3412,24.3412,3900.0
2005-07-25 14:10:00,28.05,28.05,28.03,28.04,2900.0,24.3499,24.3499,24.3326,24.3412,2900.0
2005-07-25 14:15:00,28.05,28.08,28.03,28.07,4400.0,24.3499,24.376,24.3326,24.3673,4400.0
2005-07-25 14:20:00,28.07,28.08,28.04,28.06,7100.0,24.3673,24.376,24.3412,24.3586,7100.0
2005-07-25 14:25:00,28.06,28.06,28.04,28.04,6400.0,24.3586,24.3586,24.3412,24.3412,6400.0
2005-07-25 14:30:00,28.05,28.05,28.01,28.02,12400.0,24.3499,24.3499,24.3152,24.3239,12400.0
2005-07-25 14:35:00,28.03,28.05,28.01,28.03,9600.0,24.3326,24.3499,24.3152,24.3326,9600.0
2005-07-25 14:40:00,28.04,28.05,28.03,28.04,5100.0,24.3412,24.3499,24.3326,24.3412,5100.0
2005-07-25 14:45:00,28.04,28.05,28.03,28.05,6000.0,24.3412,24.3499,24.3326,24.3499,6000.0
2005-07-25 14:50:00,28.06,28.06,28.04,28.05,30700.0,24.3586,24.3586,24.3412,24.3499,30700.0
2005-07-25 14:55:00,28.06,28.06,28.01,28.03,36100.0,24.3586,24.3586,24.3152,24.3326,36100.0
2005-07-25 15:00:00,28.04,28.04,28.02,28.02,12800.0,24.3412,24.3412,24.3239,24.3239,12800.0
2005-07-25 15:05:00,28.02,28.03,28.0,28.02,13700.0,24.3239,24.3326,24.3065,24.3239,13700.0
2005-07-25 15:10:00,28.02,28.04,28.0,28.0,20200.0,24.3239,24.3412,24.3065,24.3065,20200.0
2005-07-25 15:15:00,28.0,28.04,28.0,28.03,17600.0,24.3065,24.3412,24.3065,24.3326,17600.0
2005-07-25 15:20:00,28.03,28.05,28.01,28.04,20300.0,24.3326,24.3499,24.3152,24.3412,20300.0
2005-07-25 15:25:00,28.03,28.05,28.03,28.04,15500.0,24.3326,24.3499,24.3326,24.3412,15500.0
2005-07-25 15:30:00,28.03,28.05,28.02,28.04,36400.0,24.3326,24.3499,24.3239,24.3412,36400.0
2005-07-25 15:35:00,28.04,28.05,28.04,28.04,28100.0,24.3412,24.3499,24.3412,24.3412,28100.0
2005-07-25 15:40:00,28.04,28.06,28.03,28.04,25800.0,24.3412,24.3586,24.3326,24.3412,25800.0
2005-07-25 15:45:00,28.05,28.08,28.05,28.05,10100.0,24.3499,24.376,24.3499,24.3499,10100.0
2005-07-25 15:50:00,28.04,28.05,28.02,28.05,15100.0,24.3412,24.3499,24.3239,24.3499,15100.0
2005-07-25 15:55:00,28.04,28.05,28.01,28.04,28500.0,24.3412,24.3499,24.3152,24.3412,28500.0
2005-07-26 09:30:00,28.1,28.1,27.9,28.0,22300.0,24.3933,24.3933,24.2197,24.3065,22300.0
2005-07-26 09:35:00,27.96,28.07,27.95,28.0,7000.0,24.2718,24.3673,24.2631,24.3065,7000.0
2005-07-26 09:40:00,28.0,28.13,28.0,28.12,16100.0,24.3065,24.4194,24.3065,24.4107,16100.0
2005-07-26 09:45:00,28.12,28.25,28.05,28.24,49300.0,24.4107,24.5235,24.3499,24.5149,49300.0
2005-07-26 09:50:00,28.25,28.25,28.11,28.13,16200.0,24.5235,24.5235,24.402,24.4194,16200.0
2005-07-26 09:55:00,28.14,28.2,28.13,28.17,8100.0,24.428,24.4801,24.4194,24.4541,8100.0
2005-07-26 10:00:00,28.17,28.17,28.1,28.11,17500.0,24.4541,24.4541,24.3933,24.402,17500.0
2005-07-26 10:05:00,28.11,28.18,28.11,28.18,7500.0,24.402,24.4628,24.402,24.4628,7500.0
2005-07-26 10:10:00,28.17,28.2,28.17,28.19,15100.0,24.4541,24.4801,24.4541,24.4715,15100.0
2005-07-26 10:15:00,28.17,28.18,28.13,28.17,6400.0,24.4541,24.4628,24.4194,24.4541,6400.0
2005-07-26 10:20:00,28.16,28.17,28.1,28.11,15900.0,24.4454,24.4541,24.3933,24.402,15900.0
2005-07-26 10:25:00,28.11,28.12,28.1,28.11,5100.0,24.402,24.4107,24.3933,24.402,5100.0
2005-07-26 10:30:00,28.11,28.15,28.1,28.14,8600.0,24.402,24.4367,24.3933,24.428,8600.0
2005-07-26 10:35:00,28.13,28.13,28.12,28.13,2900.0,24.4194,24.4194,24.4107,24.4194,2900.0
2005-07-26 10:40:00,28.14,28.17,28.14,28.15,8400.0,24.428,24.4541,24.428,24.4367,8400.0
2005-07-26 10:45:00,28.12,28.14,28.1,28.13,6000.0,24.4107,24.428,24.3933,24.4194,6000.0
2005-07-26 10:50:00,28.13,28.15,28.13,28.15,2600.0,24.4194,24.4367,24.4194,24.4367,2600.0
2005-07-26 10:55:00,28.14,28.14,28.1,28.11,13500.0,24.428,24.428,24.3933,24.402,13500.0
2005-07-26 11:00:00,28.11,28.11,28.1,28.1,4800.0,24.402,24.402,24.3933,24.3933,4800.0
2005-07-26 11:05:00,28.11,28.12,28.1,28.12,7400.0,24.402,24.4107,24.3933,24.4107,7400.0
2005-07-26 11:10:00,28.12,28.12,28.1,28.12,9000.0,24.4107,24.4107,24.3933,24.4107,9000.0
2005-07-26 11:15:00,28.12,28.12,28.1,28.11,4200.0,24.4107,24.4107,24.3933,24.402,4200.0
2005-07-26 11:20:00,28.11,28.14,28.11,28.11,5900.0,24.402,24.428,24.402,24.402,5900.0
2005-07-26 11:25:00,28.1,28.12,28.1,28.12,4400.0,24.3933,24.4107,24.3933,24.4107,4400.0
2005-07-26 11:30:00,28.12,28.12,28.11,28.12,1800.0,24.4107,24.4107,24.402,24.4107,1800.0
2005-07-26 11:35:00,28.11,28.12,28.1,28.12,33300.0,24.402,24.4107,24.3933,24.4107,33300.0
2005-07-26 11:40:00,28.12,28.15,28.11,28.13,5000.0,24.4107,24.4367,24.402,24.4194,5000.0
2005-07-26 11:45:00,28.13,28.14,28.1,28.1,2400.0,24.4194,24.428,24.3933,24.3933,2400.0
2005-07-26 11:50:00,28.1,28.12,28.1,28.1,6200.0,24.3933,24.4107,24.3933,24.3933,6200.0
2005-07-26 11:55:00,28.11,28.14,28.11,28.14,4200.0,24.402,24.428,24.402,24.428,4200.0
2005-07-26 12:00:00,28.13,28.14,28.11,28.12,26100.0,24.4194,24.428,24.402,24.4107,26100.0
2005-07-26 12:05:00,28.12,28.14,28.11,28.14,1100.0,24.4107,24.428,24.402,24.428,1100.0
2005-07-26 12:10:00,28.12,28.12,28.1,28.11,3100.0,24.4107,24.4107,24.3933,24.402,3100.0
2005-07-26 12:15:00,28.1,28.11,28.09,28.1,9600.0,24.3933,24.402,24.3846,24.3933,9600.0
2005-07-26 12:20:00,28.1,28.1,28.09,28.09,4500.0,24.3933,24.3933,24.3846,24.3846,4500.0
2005-07-26 12:25:00,28.09,28.1,28.07,28.07,14500.0,24.3846,24.3933,24.3673,24.3673,14500.0
2005-07-26 12:30:00,28.08,28.08,28.06,28.08,11200.0,24.376,24.376,24.3586,24.376,11200.0
2005-07-26 12:35:00,28.08,28.09,28.07,28.08,3400.0,24.376,24.3846,24.3673,24.376,3400.0
2005-07-26 12:40:00,28.07,28.08,28.06,28.08,13600.0,24.3673,24.376,24.3586,24.376,13600.0
2005-07-26 12:45:00,28.09,28.09,28.07,28.08,6100.0,24.3846,24.3846,24.3673,24.376,6100.0
2005-07-26 12:50:00,28.08,28.09,28.05,28.07,7700.0,24.376,24.3846,24.3499,24.3673,7700.0
2005-07-26 12:55:00,28.08,28.08,28.06,28.07,5800.0,24.376,24.376,24.3586,24.3673,5800.0
2005-07-26 13:00:00,28.07,28.09,28.07,28.08,5600.0,24.3673,24.3846,24.3673,24.376,5600.0
2005-07-26 13:05:00,28.08,28.09,28.05,28.07,7700.0,24.376,24.3846,24.3499,24.3673,7700.0
2005-07-26 13:10:00,28.07,28.08,28.07,28.08,5500.0,24.3673,24.376,24.3673,24.376,5500.0
2005-07-26 13:15:00,28.08,28.08,28.08,28.08,200.0,24.376,24.376,24.376,24.376,200.0
2005-07-26 13:20:00,28.09,28.09,28.04,28.06,7100.0,24.3846,24.3846,24.3412,24.3586,7100.0
2005-07-26 13:25:00,28.06,28.09,28.06,28.08,7800.0,24.3586,24.3846,24.3586,24.376,7800.0
2005-07-26 13:30:00,28.08,28.09,28.08,28.09,300.0,24.376,24.3846,24.376,24.3846,300.0
2005-07-26 13:35:00,28.09,28.09,28.09,28.09,1100.0,24.3846,24.3846,24.3846,24.3846,1100.0
2005-07-26 13:40:00,28.09,28.1,28.09,28.1,10300.0,24.3846,24.3933,24.3846,24.3933,10300.0
2005-07-26 13:45:00,28.1,28.1,28.07,28.07,7500.0,24.3933,24.3933,24.3673,24.3673,7500.0
2005-07-26 13:50:00,28.07,28.09,28.05,28.05,4900.0,24.3673,24.3846,24.3499,24.3499,4900.0
2005-07-26 13:55:00,28.05,28.06,28.04,28.06,3800.0,24.3499,24.3586,24.3412,24.3586,3800.0
2005-07-26 14:00:00,28.06,28.07,28.06,28.06,4800.0,24.3586,24.3673,24.3586,24.3586,4800.0
2005-07-26 14:05:00,28.06,28.06,28.04,28.06,5500.0,24.3586,24.3586,24.3412,24.3586,5500.0
2005-07-26 14:10:00,28.06,28.07,28.03,28.03,3700.0,24.3586,24.3673,24.3326,24.3326,3700.0
2005-07-26 14:15:00,28.03,28.05,28.03,28.03,3200.0,24.3326,24.3499,24.3326,24.3326,3200.0
2005-07-26 14:20:00,28.04,28.05,28.04,28.04,3100.0,24.3412,24.3499,24.3412,24.3412,3100.0
2005-07-26 14:25:00,28.04,28.04,28.02,28.03,2700.0,24.3412,24.3412,24.3239,24.3326,2700.0
2005-07-26 14:30:00,28.03,28.05,28.03,28.05,6700.0,24.3326,24.3499,24.3326,24.3499,6700.0
2005-07-26 14:35:00,28.05,28.06,28.02,28.04,4800.0,24.3499,24.3586,24.3239,24.3412,4800.0
2005-07-26 14:40:00,28.04,28.05,28.04,28.04,5700.0,24.3412,24.3499,24.3412,24.3412,5700.0
2005-07-26 14:45:00,28.04,28.07,28.02,28.07,9300.0,24.3412,24.3673,24.3239,24.3673,9300.0
2005-07-26 14:50:00,28.08,28.1,28.08,28.08,7600.0,24.376,24.3933,24.376,24.376,7600.0
2005-07-26 14:55:00,28.08,28.08,28.03,28.04,8800.0,24.376,24.376,24.3326,24.3412,8800.0
2005-07-26 15:00:00,28.04,28.04,27.96,28.0,11600.0,24.3412,24.3412,24.2718,24.3065,11600.0
2005-07-26 15:05:00,27.99,28.0,27.97,28.0,12400.0,24.2978,24.3065,24.2805,24.3065,12400.0
2005-07-26 15:10:00,27.99,28.0,27.97,27.98,8800.0,24.2978,24.3065,24.2805,24.2892,8800.0
2005-07-26 15:15:00,27.98,28.01,27.97,28.01,16900.0,24.2892,24.3152,24.2805,24.3152,16900.0
2005-07-26 15:20:00,28.01,28.06,28.01,28.05,13400.0,24.3152,24.3586,24.3152,24.3499,13400.0
2005-07-26 15:25:00,28.04,28.07,28.04,28.05,15700.0,24.3412,24.3673,24.3412,24.3499,15700.0
2005-07-26 15:30:00,28.04,28.1,28.04,28.05,27200.0,24.3412,24.3933,24.3412,24.3499,27200.0
2005-07-26 15:35:00,28.05,28.07,28.02,28.04,22000.0,24.3499,24.3673,24.3239,24.3412,22000.0
2005-07-26 15:40:00,28.04,28.04,27.96,27.97,9700.0,24.3412,24.3412,24.2718,24.2805,9700.0
2005-07-26 15:45:00,27.97,27.99,27.95,27.96,11500.0,24.2805,24.2978,24.2631,24.2718,11500.0
2005-07-26 15:50:00,27.96,28.0,27.95,28.0,44600.0,24.2718,24.3065,24.2631,24.3065,44600.0
2005-07-26 15:55:00,28.0,28.06,27.98,28.06,66500.0,24.3065,24.3586,24.2892,24.3586,66500.0
2005-07-27 09:30:00,28.1,28.13,28.1,28.12,15200.0,24.3933,24.4194,24.3933,24.4107,15200.0
2005-07-27 09:35:00,28.13,28.13,28.08,28.13,3700.0,24.4194,24.4194,24.376,24.4194,3700.0
2005-07-27 09:40:00,28.11,28.15,28.07,28.12,7800.0,24.402,24.4367,24.3673,24.4107,7800.0
2005-07-27 09:45:00,28.12,28.14,28.1,28.14,9000.0,24.4107,24.428,24.3933,24.428,9000.0
2005-07-27 09:50:00,28.15,28.15,28.13,28.15,5400.0,24.4367,24.4367,24.4194,24.4367,5400.0
2005-07-27 09:55:00,28.15,28.17,28.14,28.17,3800.0,24.4367,24.4541,24.428,24.4541,3800.0
2005-07-27 10:00:00,28.17,28.17,27.99,28.0,10500.0,24.4541,24.4541,24.2978,24.3065,10500.0
2005-07-27 10:05:00,27.99,28.03,27.93,28.02,4400.0,24.2978,24.3326,24.2458,24.3239,4400.0
2005-07-27 10:10:00,28.02,28.05,28.02,28.04,5500.0,24.3239,24.3499,24.3239,24.3412,5500.0
2005-07-27 10:15:00,28.05,28.05,28.01,28.01,5500.0,24.3499,24.3499,24.3152,24.3152,5500.0
2005-07-27 10:20:00,28.0,28.02,27.98,28.02,2000.0,24.3065,24.3239,24.2892,24.3239,2000.0
2005-07-27 10:25:00,28.0,28.02,28.0,28.01,4000.0,24.3065,24.3239,24.3065,24.3152,4000.0
2005-07-27 10:30:00,28.02,28.02,28.0,28.02,3700.0,24.3239,24.3239,24.3065,24.3239,3700.0
2005-07-27 10:35:00,28.02,28.05,28.0,28.0,5500.0,24.3239,24.3499,24.3065,24.3065,5500.0
2005-07-27 10:40:00,28.03,28.04,28.01,28.02,3700.0,24.3326,24.3412,24.3152,24.3239,3700.0
2005-07-27 10:45:00,28.02,28.06,28.02,28.05,4500.0,24.3239,24.3586,24.3239,24.3499,4500.0
2005-07-27 10:50:00,28.04,28.07,28.02,28.06,8600.0,24.3412,24.3673,24.3239,24.3586,8600.0
2005-07-27 10:55:00,28.05,28.07,28.05,28.05,8700.0,24.3499,24.3673,24.3499,24.3499,8700.0
2005-07-27 11:00:00,28.05,28.06,28.0,28.02,10500.0,24.3499,24.3586,24.3065,24.3239,10500.0
2005-07-27 11:05:00,28.02,28.02,28.0,28.0,5200.0,24.3239,24.3239,24.3065,24.3065,5200.0
2005-07-27 11:10:00,28.01,28.01,27.97,27.97,6200.0,24.3152,24.3152,24.2805,24.2805,6200.0
2005-07-27 11:15:00,27.97,27.98,27.96,27.98,9300.0,24.2805,24.2892,24.2718,24.2892,9300.0
2005-07-27 11:20:00,27.99,28.01,27.97,27.97,5200.0,24.2978,24.3152,24.2805,24.2805,5200.0
2005-07-27 11:25:00,27.98,27.99,27.97,27.97,4600.0,24.2892,24.2978,24.2805,24.2805,4600.0
2005-07-27 11:30:00,27.97,27.97,27.94,27.95,5800.0,24.2805,24.2805,24.2544,24.2631,5800.0
2005-07-27 11:35:00,27.95,27.96,27.9,27.91,9200.0,24.2631,24.2718,24.2197,24.2284,9200.0
2005-07-27 11:40:00,27.9,27.9,27.88,27.89,6600.0,24.2197,24.2197,24.2023,24.211,6600.0
2005-07-27 11:45:00,27.88,27.89,27.86,27.89,5100.0,24.2023,24.211,24.185,24.211,5100.0
2005-07-27 11:50:00,27.89,27.91,27.89,27.91,6600.0,24.211,24.2284,24.211,24.2284,6600.0
2005-07-27 11:55:00,27.91,27.92,27.9,27.92,7400.0,24.2284,24.2371,24.2197,24.2371,7400.0
2005-07-27 12:00:00,27.92,27.93,27.91,27.93,5400.0,24.2371,24.2458,24.2284,24.2458,5400.0
2005-07-27 12:05:00,27.93,27.93,27.88,27.9,9600.0,24.2458,24.2458,24.2023,24.2197,9600.0
2005-07-27 12:10:00,27.9,27.9,27.89,27.89,2900.0,24.2197,24.2197,24.211,24.211,2900.0
2005-07-27 12:15:00,27.89,27.93,27.88,27.92,8500.0,24.211,24.2458,24.2023,24.2371,8500.0
2005-07-27 12:20:00,27.92,27.92,27.89,27.89,6700.0,24.2371,24.2371,24.211,24.211,6700.0
2005-07-27 12:25:00,27.89,27.89,27.84,27.86,7100.0,24.211,24.211,24.1676,24.185,7100.0
2005-07-27 12:30:00,27.86,27.89,27.86,27.89,12300.0,24.185,24.211,24.185,24.211,12300.0
2005-07-27 12:35:00,27.89,27.89,27.86,27.88,4000.0,24.211,24.211,24.185,24.2023,4000.0
2005-07-27 12:40:00,27.87,27.88,27.86,27.86,6900.0,24.1937,24.2023,24.185,24.185,6900.0
2005-07-27 12:45:00,27.86,27.86,27.83,27.83,4500.0,24.185,24.185,24.1589,24.1589,4500.0
2005-07-27 12:50:00,27.83,27.86,27.83,27.85,7200.0,24.1589,24.185,24.1589,24.1763,7200.0
2005-07-27 12:55:00,27.85,27.87,27.85,27.85,5400.0,24.1763,24.1937,24.1763,24.1763,5400.0
2005-07-27 13:00:00,27.85,27.85,27.81,27.81,3000.0,24.1763,24.1763,24.1416,24.1416,3000.0
2005-07-27 13:05:00,27.81,27.82,27.8,27.81,9800.0,24.1416,24.1503,24.1329,24.1416,9800.0
2005-07-27 13:10:00,27.8,27.8,27.79,27.8,2200.0,24.1329,24.1329,24.1242,24.1329,2200.0
2005-07-27 13:15:00,27.8,27.8,27.78,27.79,9700.0,24.1329,24.1329,24.1155,24.1242,9700.0
2005-07-27 13:20:00,27.79,27.79,27.78,27.78,8900.0,24.1242,24.1242,24.1155,24.1155,8900.0
2005-07-27 13:25:00,27.77,27.78,27.76,27.77,6200.0,24.1069,24.1155,24.0982,24.1069,6200.0
2005-07-27 13:30:00,27.78,27.79,27.77,27.77,7800.0,24.1155,24.1242,24.1069,24.1069,7800.0
2005-07-27 13:35:00,27.79,27.79,27.76,27.78,4900.0,24.1242,24.1242,24.0982,24.1155,4900.0
2005-07-27 13:40:00,27.77,27.8,27.77,27.8,5200.0,24.1069,24.1329,24.1069,24.1329,5200.0
2005-07-27 13:45:00,27.8,27.8,27.79,27.79,11800.0,24.1329,24.1329,24.1242,24.1242,11800.0
2005-07-27 13:50:00,27.8,27.89,27.79,27.85,14500.0,24.1329,24.211,24.1242,24.1763,14500.0
2005-07-27 13:55:00,27.85,27.85,27.8,27.82,10700.0,24.1763,24.1763,24.1329,24.1503,10700.0
2005-07-27 14:00:00,27.82,27.82,27.79,27.79,8100.0,24.1503,24.1503,24.1242,24.1242,8100.0
2005-07-27 14:05:00,27.79,27.79,27.75,27.76,10700.0,24.1242,24.1242,24.0895,24.0982,10700.0
2005-07-27 14:10:00,27.76,27.79,27.76,27.79,7100.0,24.0982,24.1242,24.0982,24.1242,7100.0
2005-07-27 14:15:00,27.79,27.79,27.77,27.78,9300.0,24.1242,24.1242,24.1069,24.1155,9300.0
2005-07-27 14:20:00,27.78,27.8,27.77,27.77,10700.0,24.1155,24.1329,24.1069,24.1069,10700.0
2005-07-27 14:25:00,27.77,27.79,27.77,27.78,4600.0,24.1069,24.1242,24.1069,24.1155,4600.0
2005-07-27 14:30:00,27.78,27.79,27.62,27.62,25200.0,24.1155,24.1242,23.9766,23.9766,25200.0
2005-07-27 14:35:00,27.63,27.64,27.6,27.63,19200.0,23.9853,23.994,23.9593,23.9853,19200.0
2005-07-27 14:40:00,27.63,27.63,27.61,27.62,12400.0,23.9853,23.9853,23.968,23.9766,12400.0
2005-07-27 14:45:00,27.61,27.64,27.59,27.59,14400.0,23.968,23.994,23.9506,23.9506,14400.0
2005-07-27 14:50:00,27.59,27.59,27.54,27.57,15800.0,23.9506,23.9506,23.9072,23.9332,15800.0
2005-07-27 14:55:00,27.57,27.62,27.55,27.56,13900.0,23.9332,23.9766,23.9159,23.9246,13900.0
2005-07-27 15:00:00,27.56,27.57,27.54,27.57,31600.0,23.9246,23.9332,23.9072,23.9332,31600.0
2005-07-27 15:05:00,27.56,27.64,27.56,27.63,16200.0,23.9246,23.994,23.9246,23.9853,16200.0
2005-07-27 15:10:00,27.62,27.62,27.46,27.58,66600.0,23.9766,23.9766,23.8377,23.9419,66600.0
2005-07-27 15:15:00,27.58,27.6,27.56,27.58,10400.0,23.9419,23.9593,23.9246,23.9419,10400.0
2005-07-27 15:20:00,27.58,27.6,27.57,27.59,16500.0,23.9419,23.9593,23.9332,23.9506,16500.0
2005-07-27 15:25:00,27.59,27.61,27.58,27.58,17700.0,23.9506,23.968,23.9419,23.9419,17700.0
2005-07-27 15:30:00,27.58,27.6,27.57,27.58,15700.0,23.9419,23.9593,23.9332,23.9419,15700.0
2005-07-27 15:35:00,27.59,27.59,27.55,27.55,20900.0,23.9506,23.9506,23.9159,23.9159,20900.0
2005-07-27 15:40:00,27.55,27.56,27.53,27.54,11000.0,23.9159,23.9246,23.8985,23.9072,11000.0
2005-07-27 15:45:00,27.53,27.54,27.47,27.47,21600.0,23.8985,23.9072,23.8464,23.8464,21600.0
2005-07-27 15:50:00,27.47,27.48,27.45,27.46,31900.0,23.8464,23.8551,23.8291,23.8377,31900.0
2005-07-27 15:55:00,27.47,27.51,27.45,27.5,42900.0,23.8464,23.8812,23.8291,23.8725,42900.0
2005-07-28 09:30:00,27.64,27.83,27.64,27.83,37900.0,23.994,24.1589,23.994,24.1589,37900.0
2005-07-28 09:35:00,27.83,27.85,27.75,27.75,14000.0,24.1589,24.1763,24.0895,24.0895,14000.0
2005-07-28 09:40:00,27.78,27.78,27.67,27.69,10000.0,24.1155,24.1155,24.02,24.0374,10000.0
2005-07-28 09:45:00,27.7,27.85,27.7,27.79,10400.0,24.0461,24.1763,24.0461,24.1242,10400.0
2005-07-28 09:50:00,27.82,28.0,27.81,28.0,3700.0,24.1503,24.3065,24.1416,24.3065,3700.0
2005-07-28 09:55:00,28.0,28.0,27.91,27.94,5800.0,24.3065,24.3065,24.2284,24.2544,5800.0
2005-07-28 10:00:00,27.94,27.98,27.89,27.91,6100.0,24.2544,24.2892,24.211,24.2284,6100.0
2005-07-28 10:05:00,27.94,27.94,27.87,27.87,2300.0,24.2544,24.2544,24.1937,24.1937,2300.0
2005-07-28 10:10:00,27.87,27.93,27.85,27.87,3900.0,24.1937,24.2458,24.1763,24.1937,3900.0
2005-07-28 10:15:00,27.87,27.87,27.82,27.86,3200.0,24.1937,24.1937,24.1503,24.185,3200.0
2005-07-28 10:20:00,27.86,27.86,27.7,27.71,3700.0,24.185,24.185,24.0461,24.0548,3700.0
2005-07-28 10:25:00,27.73,27.74,27.7,27.7,6200.0,24.0721,24.0808,24.0461,24.0461,6200.0
2005-07-28 10:30:00,27.72,27.74,27.7,27.73,5400.0,24.0635,24.0808,24.0461,24.0721,5400.0
2005-07-28 10:35:00,27.73,27.76,27.72,27.74,3700.0,24.0721,24.0982,24.0635,24.0808,3700.0
2005-07-28 10:40:00,27.73,27.8,27.73,27.75,5300.0,24.0721,24.1329,24.0721,24.0895,5300.0
2005-07-28 10:45:00,27.76,27.76,27.73,27.75,1600.0,24.0982,24.0982,24.0721,24.0895,1600.0
2005-07-28 10:50:00,27.76,27.78,27.72,27.72,21200.0,24.0982,24.1155,24.0635,24.0635,21200.0
2005-07-28 10:55:00,27.77,27.82,27.73,27.82,4400.0,24.1069,24.1503,24.0721,24.1503,4400.0
2005-07-28 11:00:00,27.8,27.8,27.76,27.78,3800.0,24.1329,24.1329,24.0982,24.1155,3800.0
2005-07-28 11:05:00,27.77,27.79,27.75,27.78,4200.0,24.1069,24.1242,24.0895,24.1155,4200.0
2005-07-28 11:10:00,27.78,27.79,27.77,27.77,1100.0,24.1155,24.1242,24.1069,24.1069,1100.0
2005-07-28 11:15:00,27.78,27.89,27.77,27.89,8000.0,24.1155,24.211,24.1069,24.211,8000.0
2005-07-28 11:20:00,27.9,27.92,27.86,27.86,5900.0,24.2197,24.2371,24.185,24.185,5900.0
2005-07-28 11:25:00,27.86,27.86,27.82,27.83,3100.0,24.185,24.185,24.1503,24.1589,3100.0
2005-07-28 11:30:00,27.85,27.88,27.85,27.88,6200.0,24.1763,24.2023,24.1763,24.2023,6200.0
2005-07-28 11:35:00,27.88,27.88,27.83,27.85,6400.0,24.2023,24.2023,24.1589,24.1763,6400.0
2005-07-28 11:40:00,27.87,27.95,27.86,27.94,10600.0,24.1937,24.2631,24.185,24.2544,10600.0
2005-07-28 11:45:00,27.92,27.96,27.91,27.96,4100.0,24.2371,24.2718,24.2284,24.2718,4100.0
2005-07-28 11:50:00,27.96,27.96,27.91,27.93,4300.0,24.2718,24.2718,24.2284,24.2458,4300.0
2005-07-28 11:55:00,27.94,27.98,27.93,27.94,12400.0,24.2544,24.2892,24.2458,24.2544,12400.0
2005-07-28 12:00:00,27.96,27.98,27.95,27.95,1700.0,24.2718,24.2892,24.2631,24.2631,1700.0
2005-07-28 12:05:00,27.97,27.97,27.88,27.88,4000.0,24.2805,24.2805,24.2023,24.2023,4000.0
2005-07-28 12:10:00,27.91,27.91,27.88,27.9,1900.0,24.2284,24.2284,24.2023,24.2197,1900.0
2005-07-28 12:15:00,27.9,27.9,27.89,27.89,2700.0,24.2197,24.2197,24.211,24.211,2700.0
2005-07-28 12:20:00,27.88,27.95,27.87,27.89,7400.0,24.2023,24.2631,24.1937,24.211,7400.0
2005-07-28 12:25:00,27.89,27.9,27.89,27.89,700.0,24.211,24.2197,24.211,24.211,700.0
2005-07-28 12:30:00,27.89,27.9,27.89,27.89,5100.0,24.211,24.2197,24.211,24.211,5100.0
2005-07-28 12:35:00,27.9,27.94,27.9,27.93,4400.0,24.2197,24.2544,24.2197,24.2458,4400.0
2005-07-28 12:40:00,27.93,27.94,27.89,27.92,4900.0,24.2458,24.2544,24.211,24.2371,4900.0
2005-07-28 12:45:00,27.95,27.95,27.92,27.94,1400.0,24.2631,24.2631,24.2371,24.2544,1400.0
2005-07-28 12:50:00,27.94,27.97,27.93,27.97,3600.0,24.2544,24.2805,24.2458,24.2805,3600.0
2005-07-28 12:55:00,27.97,27.97,27.96,27.96,1000.0,24.2805,24.2805,24.2718,24.2718,1000.0
2005-07-28 13:00:00,27.93,27.96,27.93,27.95,1500.0,24.2458,24.2718,24.2458,24.2631,1500.0
2005-07-28 13:05:00,27.94,27.94,27.93,27.94,1900.0,24.2544,24.2544,24.2458,24.2544,1900.0
2005-07-28 13:10:00,27.95,27.99,27.95,27.97,4700.0,24.2631,24.2978,24.2631,24.2805,4700.0
2005-07-28 13:15:00,27.98,28.11,27.97,28.11,23900.0,24.2892,24.402,24.2805,24.402,23900.0
2005-07-28 13:20:00,28.1,28.11,28.09,28.09,5300.0,24.3933,24.402,24.3846,24.3846,5300.0
2005-07-28 13:25:00,28.09,28.19,28.09,28.18,13000.0,24.3846,24.4715,24.3846,24.4628,13000.0
2005-07-28 13:30:00,28.17,28.19,28.09,28.14,9900.0,24.4541,24.4715,24.3846,24.428,9900.0
2005-07-28 13:35:00,28.13,28.17,28.12,28.15,5400.0,24.4194,24.4541,24.4107,24.4367,5400.0
2005-07-28 13:40:00,28.15,28.15,28.06,28.1,7800.0,24.4367,24.4367,24.3586,24.3933,7800.0
2005-07-28 13:45:00,28.1,28.1,28.07,28.07,3500.0,24.3933,24.3933,24.3673,24.3673,3500.0
2005-07-28 13:50:00,28.07,28.09,28.05,28.09,2500.0,24.3673,24.3846,24.3499,24.3846,2500.0
2005-07-28 13:55:00,28.06,28.06,28.01,28.01,6600.0,24.3586,24.3586,24.3152,24.3152,6600.0
2005-07-28 14:00:00,28.0,28.01,28.0,28.0,1300.0,24.3065,24.3152,24.3065,24.3065,1300.0
2005-07-28 14:05:00,28.0,28.01,27.99,28.01,2900.0,24.3065,24.3152,24.2978,24.3152,2900.0
2005-07-28 14:10:00,28.0,28.07,27.98,28.06,6000.0,24.3065,24.3673,24.2892,24.3586,6000.0
2005-07-28 14:15:00,28.06,28.07,28.03,28.03,1400.0,24.3586,24.3673,24.3326,24.3326,1400.0
2005-07-28 14:20:00,28.05,28.07,28.03,28.05,2800.0,24.3499,24.3673,24.3326,24.3499,2800.0
2005-07-28 14:25:00,28.04,28.1,28.04,28.1,3500.0,24.3412,24.3933,24.3412,24.3933,3500.0
2005-07-28 14:30:00,28.09,28.12,28.09,28.09,7700.0,24.3846,24.4107,24.3846,24.3846,7700.0
2005-07-28 14:35:00,28.1,28.14,28.06,28.08,11000.0,24.3933,24.428,24.3586,24.376,11000.0
2005-07-28 14:40:00,28.09,28.09,28.04,28.06,3500.0,24.3846,24.3846,24.3412,24.3586,3500.0
2005-07-28 14:45:00,28.06,28.08,28.05,28.08,3200.0,24.3586,24.376,24.3499,24.376,3200.0
2005-07-28 14:50:00,28.07,28.13,28.07,28.1,5600.0,24.3673,24.4194,24.3673,24.3933,5600.0
2005-07-28 14:55:00,28.09,28.11,28.07,28.07,3600.0,24.3846,24.402,24.3673,24.3673,3600.0
2005-07-28 15:00:00,28.08,28.09,28.06,28.09,3500.0,24.376,24.3846,24.3586,24.3846,3500.0
2005-07-28 15:05:00,28.07,28.09,28.06,28.08,1700.0,24.3673,24.3846,24.3586,24.376,1700.0
2005-07-28 15:10:00,28.08,28.1,28.08,28.09,4600.0,24.376,24.3933,24.376,24.3846,4600.0
2005-07-28 15:15:00,28.09,28.1,28.08,28.08,8400.0,24.3846,24.3933,24.376,24.376,8400.0
2005-07-28 15:20:00,28.07,28.07,28.0,28.04,37900.0,24.3673,24.3673,24.3065,24.3412,37900.0
2005-07-28 15:25:00,28.03,28.03,28.0,28.0,12100.0,24.3326,24.3326,24.3065,24.3065,12100.0
2005-07-28 15:30:00,28.01,28.02,27.98,27.99,11000.0,24.3152,24.3239,24.2892,24.2978,11000.0
2005-07-28 15:35:00,27.99,27.99,27.98,27.99,12900.0,24.2978,24.2978,24.2892,24.2978,12900.0
2005-07-28 15:40:00,28.0,28.0,27.95,27.97,19100.0,24.3065,24.3065,24.2631,24.2805,19100.0
2005-07-28 15:45:00,27.98,27.98,27.93,27.93,21100.0,24.2892,24.2892,24.2458,24.2458,21100.0
2005-07-28 15:50:00,27.94,27.95,27.93,27.95,25300.0,24.2544,24.2631,24.2458,24.2631,25300.0
2005-07-28 15:55:00,27.95,27.98,27.92,27.98,31200.0,24.2631,24.2892,24.2371,24.2892,31200.0
2005-07-29 09:30:00,27.9,27.99,27.86,27.95,25900.0,24.2197,24.2978,24.185,24.2631,25900.0
2005-07-29 09:35:00,27.93,27.93,27.82,27.89,2800.0,24.2458,24.2458,24.1503,24.211,2800.0
2005-07-29 09:40:00,27.87,27.89,27.83,27.85,6600.0,24.1937,24.211,24.1589,24.1763,6600.0
2005-07-29 09:45:00,27.78,27.84,27.78,27.8,4300.0,24.1155,24.1676,24.1155,24.1329,4300.0
2005-07-29 09:50:00,27.78,27.82,27.75,27.78,11200.0,24.1155,24.1503,24.0895,24.1155,11200.0
2005-07-29 09:55:00,27.79,27.85,27.78,27.84,7600.0,24.1242,24.1763,24.1155,24.1676,7600.0
2005-07-29 10:00:00,27.81,27.81,27.76,27.76,2200.0,24.1416,24.1416,24.0982,24.0982,2200.0
2005-07-29 10:05:00,27.75,27.77,27.75,27.76,6600.0,24.0895,24.1069,24.0895,24.0982,6600.0
2005-07-29 10:10:00,27.76,27.8,27.58,27.58,13600.0,24.0982,24.1329,23.9419,23.9419,13600.0
2005-07-29 10:15:00,27.58,27.58,27.46,27.46,12500.0,23.9419,23.9419,23.8377,23.8377,12500.0
2005-07-29 10:20:00,27.47,27.52,27.46,27.5,13600.0,23.8464,23.8898,23.8377,23.8725,13600.0
2005-07-29 10:25:00,27.5,27.53,27.47,27.49,16800.0,23.8725,23.8985,23.8464,23.8638,16800.0
2005-07-29 10:30:00,27.5,27.54,27.48,27.54,12400.0,23.8725,23.9072,23.8551,23.9072,12400.0
2005-07-29 10:35:00,27.53,27.55,27.51,27.54,12600.0,23.8985,23.9159,23.8812,23.9072,12600.0
2005-07-29 10:40:00,27.54,27.54,27.5,27.51,7900.0,23.9072,23.9072,23.8725,23.8812,7900.0
2005-07-29 10:45:00,27.51,27.55,27.51,27.55,7500.0,23.8812,23.9159,23.8812,23.9159,7500.0
2005-07-29 10:50:00,27.55,27.55,27.53,27.54,17200.0,23.9159,23.9159,23.8985,23.9072,17200.0
2005-07-29 10:55:00,27.55,27.55,27.52,27.52,6700.0,23.9159,23.9159,23.8898,23.8898,6700.0
2005-07-29 11:00:00,27.52,27.54,27.51,27.52,8000.0,23.8898,23.9072,23.8812,23.8898,8000.0
2005-07-29 11:05:00,27.52,27.53,27.51,27.51,5500.0,23.8898,23.8985,23.8812,23.8812,5500.0
2005-07-29 11:10:00,27.52,27.54,27.51,27.52,11300.0,23.8898,23.9072,23.8812,23.8898,11300.0
2005-07-29 11:15:00,27.54,27.54,27.51,27.51,9900.0,23.9072,23.9072,23.8812,23.8812,9900.0
2005-07-29 11:20:00,27.51,27.55,27.51,27.54,11500.0,23.8812,23.9159,23.8812,23.9072,11500.0
2005-07-29 11:25:00,27.54,27.54,27.5,27.5,4900.0,23.9072,23.9072,23.8725,23.8725,4900.0
2005-07-29 11:30:00,27.5,27.52,27.5,27.52,5500.0,23.8725,23.8898,23.8725,23.8898,5500.0
2005-07-29 11:35:00,27.53,27.56,27.53,27.54,7400.0,23.8985,23.9246,23.8985,23.9072,7400.0
2005-07-29 11:40:00,27.54,27.56,27.53,27.54,5600.0,23.9072,23.9246,23.8985,23.9072,5600.0
2005-07-29 11:45:00,27.55,27.55,27.5,27.52,6400.0,23.9159,23.9159,23.8725,23.8898,6400.0
2005-07-29 11:50:00,27.51,27.52,27.51,27.52,4100.0,23.8812,23.8898,23.8812,23.8898,4100.0
2005-07-29 11:55:00,27.52,27.52,27.51,27.52,3400.0,23.8898,23.8898,23.8812,23.8898,3400.0
2005-07-29 12:00:00,27.5,27.52,27.5,27.51,11500.0,23.8725,23.8898,23.8725,23.8812,11500.0
2005-07-29 12:05:00,27.52,27.53,27.5,27.52,8000.0,23.8898,23.8985,23.8725,23.8898,8000.0
2005-07-29 12:10:00,27.53,27.53,27.51,27.51,9400.0,23.8985,23.8985,23.8812,23.8812,9400.0
2005-07-29 12:15:00,27.52,27.53,27.51,27.52,5000.0,23.8898,23.8985,23.8812,23.8898,5000.0
2005-07-29 12:20:00,27.52,27.52,27.51,27.52,6800.0,23.8898,23.8898,23.8812,23.8898,6800.0
2005-07-29 12:25:00,27.52,27.52,27.5,27.5,5200.0,23.8898,23.8898,23.8725,23.8725,5200.0
2005-07-29 12:30:00,27.5,27.52,27.5,27.51,8100.0,23.8725,23.8898,23.8725,23.8812,8100.0
2005-07-29 12:35:00,27.51,27.51,27.48,27.5,20600.0,23.8812,23.8812,23.8551,23.8725,20600.0
2005-07-29 12:40:00,27.49,27.52,27.48,27.5,10400.0,23.8638,23.8898,23.8551,23.8725,10400.0
2005-07-29 12:45:00,27.51,27.52,27.5,27.51,13800.0,23.8812,23.8898,23.8725,23.8812,13800.0
2005-07-29 12:50:00,27.51,27.61,27.5,27.61,19300.0,23.8812,23.968,23.8725,23.968,19300.0
2005-07-29 12:55:00,27.62,27.65,27.56,27.59,7000.0,23.9766,24.0027,23.9246,23.9506,7000.0
2005-07-29 13:00:00,27.59,27.6,27.57,27.58,5100.0,23.9506,23.9593,23.9332,23.9419,5100.0
2005-07-29 13:05:00,27.59,27.59,27.59,27.59,1800.0,23.9506,23.9506,23.9506,23.9506,1800.0
2005-07-29 13:10:00,27.59,27.63,27.59,27.62,20300.0,23.9506,23.9853,23.9506,23.9766,20300.0
2005-07-29 13:15:00,27.62,27.63,27.58,27.58,8100.0,23.9766,23.9853,23.9419,23.9419,8100.0
2005-07-29 13:20:00,27.58,27.63,27.58,27.62,9600.0,23.9419,23.9853,23.9419,23.9766,9600.0
2005-07-29 13:25:00,27.62,27.63,27.6,27.62,3200.0,23.9766,23.9853,23.9593,23.9766,3200.0
2005-07-29 13:30:00,27.61,27.62,27.6,27.61,6100.0,23.968,23.9766,23.9593,23.968,6100.0
2005-07-29 13:35:00,27.6,27.63,27.6,27.61,4500.0,23.9593,23.9853,23.9593,23.968,4500.0
2005-07-29 13:40:00,27.61,27.63,27.6,27.61,7900.0,23.968,23.9853,23.9593,23.968,7900.0
2005-07-29 13:45:00,27.62,27.63,27.61,27.63,5300.0,23.9766,23.9853,23.968,23.9853,5300.0
2005-07-29 13:50:00,27.63,27.65,27.62,27.63,5100.0,23.9853,24.0027,23.9766,23.9853,5100.0
2005-07-29 13:55:00,27.63,27.64,27.62,27.62,10400.0,23.9853,23.994,23.9766,23.9766,10400.0
2005-07-29 14:00:00,27.62,27.65,27.61,27.61,4200.0,23.9766,24.0027,23.968,23.968,4200.0
2005-07-29 14:05:00,27.6,27.65,27.6,27.62,7900.0,23.9593,24.0027,23.9593,23.9766,7900.0
2005-07-29 14:10:00,27.6,27.6,27.56,27.57,12600.0,23.9593,23.9593,23.9246,23.9332,12600.0
2005-07-29 14:15:00,27.57,27.61,27.56,27.6,18800.0,23.9332,23.968,23.9246,23.9593,18800.0
2005-07-29 14:20:00,27.59,27.6,27.55,27.59,20600.0,23.9506,23.9593,23.9159,23.9506,20600.0
2005-07-29 14:25:00,27.6,27.6,27.56,27.6,12300.0,23.9593,23.9593,23.9246,23.9593,12300.0
2005-07-29 14:30:00,27.6,27.63,27.59,27.6,6900.0,23.9593,23.9853,23.9506,23.9593,6900.0
2005-07-29 14:35:00,27.6,27.6,27.57,27.6,20700.0,23.9593,23.9593,23.9332,23.9593,20700.0
2005-07-29 14:40:00,27.6,27.62,27.6,27.6,7100.0,23.9593,23.9766,23.9593,23.9593,7100.0
2005-07-29 14:45:00,27.6,27.6,27.51,27.52,25900.0,23.9593,23.9593,23.8812,23.8898,25900.0
2005-07-29 14:50:00,27.54,27.54,27.49,27.52,18700.0,23.9072,23.9072,23.8638,23.8898,18700.0
2005-07-29 14:55:00,27.54,27.54,27.48,27.5,13300.0,23.9072,23.9072,23.8551,23.8725,13300.0
2005-07-29 15:00:00,27.48,27.5,27.48,27.48,11100.0,23.8551,23.8725,23.8551,23.8551,11100.0
2005-07-29 15:05:00,27.48,27.49,27.43,27.45,21700.0,23.8551,23.8638,23.8117,23.8291,21700.0
2005-07-29 15:10:00,27.45,27.47,27.44,27.44,11700.0,23.8291,23.8464,23.8204,23.8204,11700.0
2005-07-29 15:15:00,27.45,27.45,27.41,27.43,12300.0,23.8291,23.8291,23.7943,23.8117,12300.0
2005-07-29 15:20:00,27.43,27.44,27.42,27.42,20200.0,23.8117,23.8204,23.803,23.803,20200.0
2005-07-29 15:25:00,27.41,27.43,27.4,27.42,21500.0,23.7943,23.8117,23.7857,23.803,21500.0
2005-07-29 15:30:00,27.43,27.45,27.4,27.45,24400.0,23.8117,23.8291,23.7857,23.8291,24400.0
2005-07-29 15:35:00,27.45,27.5,27.45,27.47,34800.0,23.8291,23.8725,23.8291,23.8464,34800.0
2005-07-29 15:40:00,27.47,27.51,27.47,27.51,25700.0,23.8464,23.8812,23.8464,23.8812,25700.0
2005-07-29 15:45:00,27.5,27.5,27.44,27.45,35700.0,23.8725,23.8725,23.8204,23.8291,35700.0
2005-07-29 15:50:00,27.44,27.53,27.44,27.53,72300.0,23.8204,23.8985,23.8204,23.8985,72300.0
2005-07-29 15:55:00,27.5,27.5,27.4,27.42,53300.0,23.8725,23.8725,23.7857,23.803,53300.0
2005-08-01 09:35:00,27.39,27.4,27.36,27.37,32400.0,23.777,23.7857,23.7509,23.7596,32400.0
2005-08-01 09:40:00,27.39,27.45,27.37,27.42,31500.0,23.777,23.8291,23.7596,23.803,31500.0
2005-08-01 09:45:00,27.42,27.49,27.42,27.49,13600.0,23.803,23.8638,23.803,23.8638,13600.0
2005-08-01 09:50:00,27.5,27.54,27.49,27.54,12500.0,23.8725,23.9072,23.8638,23.9072,12500.0
2005-08-01 09:55:00,27.53,27.54,27.51,27.52,5900.0,23.8985,23.9072,23.8812,23.8898,5900.0
2005-08-01 10:00:00,27.52,27.56,27.51,27.53,8900.0,23.8898,23.9246,23.8812,23.8985,8900.0
2005-08-01 10:05:00,27.53,27.57,27.5,27.53,9400.0,23.8985,23.9332,23.8725,23.8985,9400.0
2005-08-01 10:10:00,27.52,27.57,27.5,27.55,6900.0,23.8898,23.9332,23.8725,23.9159,6900.0
2005-08-01 10:15:00,27.53,27.55,27.52,27.54,52300.0,23.8985,23.9159,23.8898,23.9072,52300.0
2005-08-01 10:20:00,27.56,27.6,27.55,27.59,9000.0,23.9246,23.9593,23.9159,23.9506,9000.0
2005-08-01 10:25:00,27.59,27.61,27.55,27.55,12700.0,23.9506,23.968,23.9159,23.9159,12700.0
2005-08-01 10:30:00,27.54,27.54,27.51,27.52,6200.0,23.9072,23.9072,23.8812,23.8898,6200.0
2005-08-01 10:35:00,27.51,27.51,27.43,27.43,15100.0,23.8812,23.8812,23.8117,23.8117,15100.0
2005-08-01 10:40:00,27.43,27.46,27.42,27.42,18800.0,23.8117,23.8377,23.803,23.803,18800.0
2005-08-01 10:45:00,27.42,27.45,27.41,27.41,13200.0,23.803,23.8291,23.7943,23.7943,13200.0
2005-08-01 10:50:00,27.43,27.43,27.41,27.43,7800.0,23.8117,23.8117,23.7943,23.8117,7800.0
2005-08-01 10:55:00,27.43,27.44,27.4,27.43,4000.0,23.8117,23.8204,23.7857,23.8117,4000.0
2005-08-01 11:00:00,27.43,27.44,27.41,27.41,6000.0,23.8117,23.8204,23.7943,23.7943,6000.0
2005-08-01 11:05:00,27.41,27.41,27.36,27.39,7600.0,23.7943,23.7943,23.7509,23.777,7600.0
2005-08-01 11:10:00,27.37,27.37,27.28,27.29,13500.0,23.7596,23.7596,23.6815,23.6902,13500.0
2005-08-01 11:15:00,27.29,27.31,27.28,27.31,4700.0,23.6902,23.7075,23.6815,23.7075,4700.0
2005-08-01 11:20:00,27.3,27.32,27.3,27.31,3700.0,23.6989,23.7162,23.6989,23.7075,3700.0
2005-08-01 11:25:00,27.32,27.32,27.29,27.3,3900.0,23.7162,23.7162,23.6902,23.6989,3900.0
2005-08-01 11:30:00,27.3,27.31,27.29,27.31,5400.0,23.6989,23.7075,23.6902,23.7075,5400.0
2005-08-01 11:35:00,27.31,27.31,27.26,27.26,12600.0,23.7075,23.7075,23.6641,23.6641,12600.0
2005-08-01 11:40:00,27.26,27.27,27.26,27.27,5800.0,23.6641,23.6728,23.6641,23.6728,5800.0
2005-08-01 11:45:00,27.28,27.28,27.26,27.26,3500.0,23.6815,23.6815,23.6641,23.6641,3500.0
2005-08-01 11:50:00,27.27,27.28,27.27,27.28,2000.0,23.6728,23.6815,23.6728,23.6815,2000.0
2005-08-01 11:55:00,27.28,27.28,27.25,27.25,10500.0,23.6815,23.6815,23.6554,23.6554,10500.0
2005-08-01 12:00:00,27.22,27.25,27.22,27.25,5100.0,23.6294,23.6554,23.6294,23.6554,5100.0
2005-08-01 12:05:00,27.24,27.24,27.23,27.24,6500.0,23.6468,23.6468,23.6381,23.6468,6500.0
2005-08-01 12:10:00,27.23,27.24,27.18,27.21,9400.0,23.6381,23.6468,23.5947,23.6207,9400.0
2005-08-01 12:15:00,27.22,27.22,27.19,27.22,3500.0,23.6294,23.6294,23.6034,23.6294,3500.0
2005-08-01 12:20:00,27.21,27.21,27.12,27.12,8200.0,23.6207,23.6207,23.5426,23.5426,8200.0
2005-08-01 12:25:00,27.12,27.15,27.12,27.15,7800.0,23.5426,23.5686,23.5426,23.5686,7800.0
2005-08-01 12:30:00,27.15,27.19,27.15,27.16,11400.0,23.5686,23.6034,23.5686,23.5773,11400.0
2005-08-01 12:35:00,27.17,27.17,27.12,27.15,5900.0,23.586,23.586,23.5426,23.5686,5900.0
2005-08-01 12:40:00,27.16,27.18,27.15,27.18,5900.0,23.5773,23.5947,23.5686,23.5947,5900.0
2005-08-01 12:45:00,27.18,27.18,27.15,27.18,9800.0,23.5947,23.5947,23.5686,23.5947,9800.0
2005-08-01 12:50:00,27.15,27.15,27.12,27.12,4800.0,23.5686,23.5686,23.5426,23.5426,4800.0
2005-08-01 12:55:00,27.14,27.14,27.12,27.12,12300.0,23.56,23.56,23.5426,23.5426,12300.0
2005-08-01 13:00:00,27.11,27.12,27.08,27.08,9500.0,23.5339,23.5426,23.5079,23.5079,9500.0
2005-08-01 13:05:00,27.09,27.1,27.05,27.05,12100.0,23.5166,23.5252,23.4818,23.4818,12100.0
2005-08-01 13:10:00,27.06,27.07,27.05,27.07,9100.0,23.4905,23.4992,23.4818,23.4992,9100.0
2005-08-01 13:15:00,27.06,27.07,27.01,27.07,9000.0,23.4905,23.4992,23.4471,23.4992,9000.0
2005-08-01 13:20:00,27.07,27.09,27.06,27.07,3400.0,23.4992,23.5166,23.4905,23.4992,3400.0
2005-08-01 13:25:00,27.07,27.16,27.07,27.13,13600.0,23.4992,23.5773,23.4992,23.5513,13600.0
2005-08-01 13:30:00,27.14,27.18,27.13,27.15,33500.0,23.56,23.5947,23.5513,23.5686,33500.0
2005-08-01 13:35:00,27.16,27.24,27.14,27.15,30100.0,23.5773,23.6468,23.56,23.5686,30100.0
2005-08-01 13:40:00,27.17,27.18,27.14,27.14,6800.0,23.586,23.5947,23.56,23.56,6800.0
2005-08-01 13:45:00,27.14,27.16,27.14,27.15,2400.0,23.56,23.5773,23.56,23.5686,2400.0
2005-08-01 13:50:00,27.15,27.2,27.14,27.18,7800.0,23.5686,23.612,23.56,23.5947,7800.0
2005-08-01 13:55:00,27.17,27.22,27.17,27.22,7400.0,23.586,23.6294,23.586,23.6294,7400.0
2005-08-01 14:00:00,27.21,27.21,27.18,27.2,13400.0,23.6207,23.6207,23.5947,23.612,13400.0
2005-08-01 14:05:00,27.18,27.22,27.18,27.22,5700.0,23.5947,23.6294,23.5947,23.6294,5700.0
2005-08-01 14:10:00,27.22,27.25,27.19,27.25,14400.0,23.6294,23.6554,23.6034,23.6554,14400.0
2005-08-01 14:15:00,27.25,27.3,27.25,27.28,8200.0,23.6554,23.6989,23.6554,23.6815,8200.0
2005-08-01 14:20:00,27.3,27.35,27.25,27.35,26400.0,23.6989,23.7423,23.6554,23.7423,26400.0
2005-08-01 14:25:00,27.35,27.4,27.35,27.4,13300.0,23.7423,23.7857,23.7423,23.7857,13300.0
2005-08-01 14:30:00,27.4,27.42,27.39,27.41,5800.0,23.7857,23.803,23.777,23.7943,5800.0
2005-08-01 14:35:00,27.41,27.47,27.41,27.47,4800.0,23.7943,23.8464,23.7943,23.8464,4800.0
2005-08-01 14:40:00,27.47,27.49,27.41,27.41,10900.0,23.8464,23.8638,23.7943,23.7943,10900.0
2005-08-01 14:45:00,27.44,27.44,27.39,27.39,12100.0,23.8204,23.8204,23.777,23.777,12100.0
2005-08-01 14:50:00,27.39,27.41,27.36,27.36,9200.0,23.777,23.7943,23.7509,23.7509,9200.0
2005-08-01 14:55:00,27.37,27.39,27.36,27.36,6300.0,23.7596,23.777,23.7509,23.7509,6300.0
2005-08-01 15:00:00,27.34,27.36,27.26,27.35,36500.0,23.7336,23.7509,23.6641,23.7423,36500.0
2005-08-01 15:05:00,27.35,27.36,27.27,27.27,13100.0,23.7423,23.7509,23.6728,23.6728,13100.0
2005-08-01 15:10:00,27.27,27.34,27.27,27.33,9900.0,23.6728,23.7336,23.6728,23.7249,9900.0
2005-08-01 15:15:00,27.32,27.38,27.32,27.38,7700.0,23.7162,23.7683,23.7162,23.7683,7700.0
2005-08-01 15:20:00,27.38,27.4,27.38,27.38,9800.0,23.7683,23.7857,23.7683,23.7683,9800.0
2005-08-01 15:25:00,27.39,27.4,27.35,27.39,11000.0,23.777,23.7857,23.7423,23.777,11000.0
2005-08-01 15:30:00,27.4,27.43,27.4,27.43,10100.0,23.7857,23.8117,23.7857,23.8117,10100.0
2005-08-01 15:35:00,27.43,27.43,27.41,27.43,12700.0,23.8117,23.8117,23.7943,23.8117,12700.0
2005-08-01 15:40:00,27.43,27.45,27.42,27.43,16900.0,23.8117,23.8291,23.803,23.8117,16900.0
2005-08-01 15:45:00,27.44,27.45,27.41,27.43,17400.0,23.8204,23.8291,23.7943,23.8117,17400.0
2005-08-01 15:50:00,27.44,27.44,27.38,27.4,22600.0,23.8204,23.8204,23.7683,23.7857,22600.0
2005-08-01 15:55:00,27.41,27.42,27.32,27.32,53600.0,23.7943,23.803,23.7162,23.7162,53600.0
2005-08-02 09:30:00,27.12,27.48,27.12,27.47,34400.0,23.5426,23.8551,23.5426,23.8464,34400.0
2005-08-02 09:35:00,27.46,27.46,27.23,27.35,20100.0,23.8377,23.8377,23.6381,23.7423,20100.0
2005-08-02 09:40:00,27.36,27.41,27.35,27.36,21100.0,23.7509,23.7943,23.7423,23.7509,21100.0
2005-08-02 09:45:00,27.36,27.36,27.14,27.15,22200.0,23.7509,23.7509,23.56,23.5686,22200.0
2005-08-02 09:50:00,27.2,27.24,27.11,27.13,24700.0,23.612,23.6468,23.5339,23.5513,24700.0
2005-08-02 09:55:00,27.13,27.13,27.01,27.01,21700.0,23.5513,23.5513,23.4471,23.4471,21700.0
2005-08-02 10:00:00,27.02,27.18,26.92,27.13,45700.0,23.4558,23.5947,23.369,23.5513,45700.0
2005-08-02 10:05:00,27.13,27.23,27.12,27.18,18600.0,23.5513,23.6381,23.5426,23.5947,18600.0
2005-08-02 10:10:00,27.18,27.2,27.17,27.2,12800.0,23.5947,23.612,23.586,23.612,12800.0
2005-08-02 10:15:00,27.2,27.25,27.11,27.11,19200.0,23.612,23.6554,23.5339,23.5339,19200.0
2005-08-02 10:20:00,27.12,27.12,27.04,27.09,37900.0,23.5426,23.5426,23.4732,23.5166,37900.0
2005-08-02 10:25:00,27.09,27.1,27.07,27.08,49600.0,23.5166,23.5252,23.4992,23.5079,49600.0
2005-08-02 10:30:00,27.07,27.08,26.96,26.97,49600.0,23.4992,23.5079,23.4037,23.4124,49600.0
2005-08-02 10:35:00,26.96,26.99,26.95,26.96,13400.0,23.4037,23.4297,23.395,23.4037,13400.0
2005-08-02 10:40:00,26.96,27.0,26.96,26.97,17200.0,23.4037,23.4384,23.4037,23.4124,17200.0
2005-08-02 10:45:00,26.97,27.0,26.63,26.68,56000.0,23.4124,23.4384,23.1172,23.1606,56000.0
2005-08-02 10:50:00,26.7,26.83,26.68,26.76,23100.0,23.178,23.2909,23.1606,23.2301,23100.0
2005-08-02 10:55:00,26.75,26.82,26.75,26.82,21000.0,23.2214,23.2822,23.2214,23.2822,21000.0
2005-08-02 11:00:00,26.81,26.82,26.78,26.81,30700.0,23.2735,23.2822,23.2474,23.2735,30700.0
2005-08-02 11:05:00,26.8,26.81,26.73,26.78,25900.0,23.2648,23.2735,23.204,23.2474,25900.0
2005-08-02 11:10:00,26.78,26.79,26.76,26.77,11100.0,23.2474,23.2561,23.2301,23.2388,11100.0
2005-08-02 11:15:00,26.78,26.8,26.76,26.8,13000.0,23.2474,23.2648,23.2301,23.2648,13000.0
2005-08-02 11:20:00,26.8,26.85,26.79,26.82,16800.0,23.2648,23.3082,23.2561,23.2822,16800.0
2005-08-02 11:25:00,26.82,26.92,26.81,26.92,10100.0,23.2822,23.369,23.2735,23.369,10100.0
2005-08-02 11:30:00,26.9,26.94,26.87,26.94,20500.0,23.3516,23.3863,23.3256,23.3863,20500.0
2005-08-02 11:35:00,26.93,26.93,26.89,26.89,17800.0,23.3777,23.3777,23.3429,23.3429,17800.0
2005-08-02 11:40:00,26.89,26.94,26.87,26.94,18500.0,23.3429,23.3863,23.3256,23.3863,18500.0
2005-08-02 11:45:00,26.93,26.95,26.91,26.92,7700.0,23.3777,23.395,23.3603,23.369,7700.0
2005-08-02 11:50:00,26.94,27.0,26.93,27.0,12800.0,23.3863,23.4384,23.3777,23.4384,12800.0
2005-08-02 11:55:00,27.0,27.05,26.97,26.97,39000.0,23.4384,23.4818,23.4124,23.4124,39000.0
2005-08-02 12:00:00,26.97,26.99,26.96,26.98,4500.0,23.4124,23.4297,23.4037,23.4211,4500.0
2005-08-02 12:05:00,26.98,26.99,26.98,26.99,6700.0,23.4211,23.4297,23.4211,23.4297,6700.0
2005-08-02 12:10:00,26.99,27.0,26.98,27.0,5100.0,23.4297,23.4384,23.4211,23.4384,5100.0
2005-08-02 12:15:00,26.99,27.0,26.98,27.0,4100.0,23.4297,23.4384,23.4211,23.4384,4100.0
2005-08-02 12:20:00,27.0,27.0,26.96,26.99,15900.0,23.4384,23.4384,23.4037,23.4297,15900.0
2005-08-02 12:25:00,26.97,26.99,26.97,26.99,5100.0,23.4124,23.4297,23.4124,23.4297,5100.0
2005-08-02 12:30:00,26.99,27.0,26.98,27.0,10200.0,23.4297,23.4384,23.4211,23.4384,10200.0
2005-08-02 12:35:00,26.99,27.0,26.98,27.0,10000.0,23.4297,23.4384,23.4211,23.4384,10000.0
2005-08-02 12:40:00,26.99,27.0,26.99,27.0,11800.0,23.4297,23.4384,23.4297,23.4384,11800.0
2005-08-02 12:45:00,27.0,27.0,26.98,27.0,28700.0,23.4384,23.4384,23.4211,23.4384,28700.0
2005-08-02 12:50:00,26.99,26.99,26.96,26.98,6700.0,23.4297,23.4297,23.4037,23.4211,6700.0
2005-08-02 12:55:00,26.98,27.0,26.98,26.99,4000.0,23.4211,23.4384,23.4211,23.4297,4000.0
2005-08-02 13:00:00,26.98,27.0,26.98,27.0,9000.0,23.4211,23.4384,23.4211,23.4384,9000.0
2005-08-02 13:05:00,26.99,27.0,26.99,27.0,15700.0,23.4297,23.4384,23.4297,23.4384,15700.0
2005-08-02 13:10:00,27.0,27.0,26.99,26.99,7600.0,23.4384,23.4384,23.4297,23.4297,7600.0
2005-08-02 13:15:00,27.0,27.0,26.97,26.97,17800.0,23.4384,23.4384,23.4124,23.4124,17800.0
2005-08-02 13:20:00,26.97,26.99,26.96,26.98,5400.0,23.4124,23.4297,23.4037,23.4211,5400.0
2005-08-02 13:25:00,26.99,27.0,26.98,26.98,12600.0,23.4297,23.4384,23.4211,23.4211,12600.0
2005-08-02 13:30:00,26.99,27.0,26.97,26.97,6900.0,23.4297,23.4384,23.4124,23.4124,6900.0
2005-08-02 13:35:00,26.98,26.99,26.97,26.97,7700.0,23.4211,23.4297,23.4124,23.4124,7700.0
2005-08-02 13:40:00,26.97,27.0,26.97,26.99,13600.0,23.4124,23.4384,23.4124,23.4297,13600.0
2005-08-02 13:45:00,26.99,26.99,26.96,26.97,16300.0,23.4297,23.4297,23.4037,23.4124,16300.0
2005-08-02 13:50:00,26.96,26.97,26.95,26.95,8200.0,23.4037,23.4124,23.395,23.395,8200.0
2005-08-02 13:55:00,26.97,26.97,26.95,26.95,7800.0,23.4124,23.4124,23.395,23.395,7800.0
2005-08-02 14:00:00,26.95,26.95,26.92,26.93,10100.0,23.395,23.395,23.369,23.3777,10100.0
2005-08-02 14:05:00,26.94,26.99,26.94,26.99,8000.0,23.3863,23.4297,23.3863,23.4297,8000.0
2005-08-02 14:10:00,26.98,27.02,26.98,27.0,16700.0,23.4211,23.4558,23.4211,23.4384,16700.0
2005-08-02 14:15:00,27.0,27.0,26.97,26.97,16300.0,23.4384,23.4384,23.4124,23.4124,16300.0
2005-08-02 14:20:00,26.98,27.0,26.97,26.98,7400.0,23.4211,23.4384,23.4124,23.4211,7400.0
2005-08-02 14:25:00,26.98,26.99,26.96,26.98,9600.0,23.4211,23.4297,23.4037,23.4211,9600.0
2005-08-02 14:30:00,26.98,27.0,26.97,26.98,15000.0,23.4211,23.4384,23.4124,23.4211,15000.0
2005-08-02 14:35:00,26.98,26.99,26.98,26.98,12100.0,23.4211,23.4297,23.4211,23.4211,12100.0
2005-08-02 14:40:00,26.99,27.0,26.98,26.99,7500.0,23.4297,23.4384,23.4211,23.4297,7500.0
2005-08-02 14:45:00,26.99,27.0,26.97,27.0,27600.0,23.4297,23.4384,23.4124,23.4384,27600.0
2005-08-02 14:50:00,27.0,27.0,26.99,27.0,13200.0,23.4384,23.4384,23.4297,23.4384,13200.0
2005-08-02 14:55:00,27.0,27.01,26.98,26.99,22200.0,23.4384,23.4471,23.4211,23.4297,22200.0
2005-08-02 15:00:00,27.0,27.0,26.98,26.98,23300.0,23.4384,23.4384,23.4211,23.4211,23300.0
2005-08-02 15:05:00,26.98,27.0,26.98,27.0,12800.0,23.4211,23.4384,23.4211,23.4384,12800.0
2005-08-02 15:10:00,26.99,27.0,26.99,27.0,12000.0,23.4297,23.4384,23.4297,23.4384,12000.0
2005-08-02 15:15:00,27.0,27.05,27.0,27.02,24400.0,23.4384,23.4818,23.4384,23.4558,24400.0
2005-08-02 15:20:00,27.03,27.03,26.99,27.0,18400.0,23.4645,23.4645,23.4297,23.4384,18400.0
2005-08-02 15:25:00,27.0,27.06,26.99,27.05,10000.0,23.4384,23.4905,23.4297,23.4818,10000.0
2005-08-02 15:30:00,27.06,27.06,27.05,27.06,13800.0,23.4905,23.4905,23.4818,23.4905,13800.0
2005-08-02 15:35:00,27.06,27.12,27.06,27.11,24600.0,23.4905,23.5426,23.4905,23.5339,24600.0
2005-08-02 15:40:00,27.11,27.15,27.11,27.15,20900.0,23.5339,23.5686,23.5339,23.5686,20900.0
2005-08-02 15:45:00,27.15,27.23,27.15,27.21,51800.0,23.5686,23.6381,23.5686,23.6207,51800.0
2005-08-02 15:50:00,27.2,27.23,27.18,27.23,32800.0,23.612,23.6381,23.5947,23.6381,32800.0
2005-08-02 15:55:00,27.23,27.34,27.21,27.25,78100.0,23.6381,23.7336,23.6207,23.6554,78100.0
2005-08-03 09:30:00,27.2,27.2,27.16,27.16,15800.0,23.612,23.612,23.5773,23.5773,15800.0
2005-08-03 09:35:00,27.21,27.25,27.17,27.21,3000.0,23.6207,23.6554,23.586,23.6207,3000.0
2005-08-03 09:40:00,27.22,27.39,27.22,27.23,6800.0,23.6294,23.777,23.6294,23.6381,6800.0
2005-08-03 09:45:00,27.21,27.3,27.2,27.28,3100.0,23.6207,23.6989,23.612,23.6815,3100.0
2005-08-03 09:50:00,27.35,27.35,27.25,27.25,3700.0,23.7423,23.7423,23.6554,23.6554,3700.0
2005-08-03 09:55:00,27.22,27.22,27.12,27.17,4800.0,23.6294,23.6294,23.5426,23.586,4800.0
2005-08-03 10:00:00,27.15,27.3,27.15,27.22,14100.0,23.5686,23.6989,23.5686,23.6294,14100.0
2005-08-03 10:05:00,27.22,27.22,27.1,27.11,5500.0,23.6294,23.6294,23.5252,23.5339,5500.0
2005-08-03 10:10:00,27.11,27.16,27.05,27.12,10200.0,23.5339,23.5773,23.4818,23.5426,10200.0
2005-08-03 10:15:00,27.12,27.18,27.12,27.16,2600.0,23.5426,23.5947,23.5426,23.5773,2600.0
2005-08-03 10:20:00,27.18,27.19,27.14,27.19,4300.0,23.5947,23.6034,23.56,23.6034,4300.0
2005-08-03 10:25:00,27.19,27.21,27.14,27.14,4600.0,23.6034,23.6207,23.56,23.56,4600.0
2005-08-03 10:30:00,27.14,27.24,27.14,27.2,6300.0,23.56,23.6468,23.56,23.612,6300.0
2005-08-03 10:35:00,27.2,27.23,27.2,27.22,3700.0,23.612,23.6381,23.612,23.6294,3700.0
2005-08-03 10:40:00,27.23,27.27,27.23,27.24,7900.0,23.6381,23.6728,23.6381,23.6468,7900.0
2005-08-03 10:45:00,27.25,27.31,27.24,27.26,5400.0,23.6554,23.7075,23.6468,23.6641,5400.0
2005-08-03 10:50:00,27.25,27.3,27.25,27.27,9400.0,23.6554,23.6989,23.6554,23.6728,9400.0
2005-08-03 10:55:00,27.26,27.27,27.24,27.24,5700.0,23.6641,23.6728,23.6468,23.6468,5700.0
2005-08-03 11:00:00,27.24,27.29,27.22,27.26,7300.0,23.6468,23.6902,23.6294,23.6641,7300.0
2005-08-03 11:05:00,27.26,27.26,27.2,27.23,3900.0,23.6641,23.6641,23.612,23.6381,3900.0
2005-08-03 11:10:00,27.22,27.23,27.18,27.18,8100.0,23.6294,23.6381,23.5947,23.5947,8100.0
2005-08-03 11:15:00,27.16,27.2,27.15,27.2,4700.0,23.5773,23.612,23.5686,23.612,4700.0
2005-08-03 11:20:00,27.2,27.25,27.18,27.23,16400.0,23.612,23.6554,23.5947,23.6381,16400.0
2005-08-03 11:25:00,27.23,27.34,27.23,27.28,17400.0,23.6381,23.7336,23.6381,23.6815,17400.0
2005-08-03 11:30:00,27.28,27.32,27.25,27.26,10400.0,23.6815,23.7162,23.6554,23.6641,10400.0
2005-08-03 11:35:00,27.26,27.31,27.26,27.29,9200.0,23.6641,23.7075,23.6641,23.6902,9200.0
2005-08-03 11:40:00,27.29,27.33,27.25,27.31,10400.0,23.6902,23.7249,23.6554,23.7075,10400.0
2005-08-03 11:45:00,27.31,27.32,27.26,27.27,8500.0,23.7075,23.7162,23.6641,23.6728,8500.0
2005-08-03 11:50:00,27.27,27.33,27.27,27.29,6900.0,23.6728,23.7249,23.6728,23.6902,6900.0
2005-08-03 11:55:00,27.26,27.27,27.23,27.24,2800.0,23.6641,23.6728,23.6381,23.6468,2800.0
2005-08-03 12:00:00,27.24,27.25,27.19,27.23,15200.0,23.6468,23.6554,23.6034,23.6381,15200.0
2005-08-03 12:05:00,27.26,27.27,27.25,27.26,2900.0,23.6641,23.6728,23.6554,23.6641,2900.0
2005-08-03 12:10:00,27.24,27.26,27.22,27.25,7000.0,23.6468,23.6641,23.6294,23.6554,7000.0
2005-08-03 12:15:00,27.25,27.32,27.25,27.29,23700.0,23.6554,23.7162,23.6554,23.6902,23700.0
2005-08-03 12:20:00,27.28,27.34,27.28,27.33,7300.0,23.6815,23.7336,23.6815,23.7249,7300.0
2005-08-03 12:25:00,27.34,27.34,27.32,27.33,9300.0,23.7336,23.7336,23.7162,23.7249,9300.0
2005-08-03 12:30:00,27.33,27.34,27.32,27.32,5100.0,23.7249,23.7336,23.7162,23.7162,5100.0
2005-08-03 12:35:00,27.32,27.34,27.29,27.3,6900.0,23.7162,23.7336,23.6902,23.6989,6900.0
2005-08-03 12:40:00,27.3,27.31,27.27,27.31,4200.0,23.6989,23.7075,23.6728,23.7075,4200.0
2005-08-03 12:45:00,27.31,27.31,27.29,27.3,12300.0,23.7075,23.7075,23.6902,23.6989,12300.0
2005-08-03 12:50:00,27.31,27.35,27.3,27.35,12800.0,23.7075,23.7423,23.6989,23.7423,12800.0
2005-08-03 12:55:00,27.34,27.34,27.31,27.32,11500.0,23.7336,23.7336,23.7075,23.7162,11500.0
2005-08-03 13:00:00,27.32,27.36,27.31,27.35,24800.0,23.7162,23.7509,23.7075,23.7423,24800.0
2005-08-03 13:05:00,27.35,27.35,27.3,27.32,8000.0,23.7423,23.7423,23.6989,23.7162,8000.0
2005-08-03 13:10:00,27.32,27.35,27.32,27.34,11800.0,23.7162,23.7423,23.7162,23.7336,11800.0
2005-08-03 13:15:00,27.34,27.35,27.32,27.32,3200.0,23.7336,23.7423,23.7162,23.7162,3200.0
2005-08-03 13:20:00,27.34,27.35,27.33,27.33,6500.0,23.7336,23.7423,23.7249,23.7249,6500.0
2005-08-03 13:25:00,27.34,27.37,27.33,27.37,7900.0,23.7336,23.7596,23.7249,23.7596,7900.0
2005-08-03 13:30:00,27.37,27.4,27.34,27.4,24800.0,23.7596,23.7857,23.7336,23.7857,24800.0
2005-08-03 13:35:00,27.4,27.49,27.4,27.48,21800.0,23.7857,23.8638,23.7857,23.8551,21800.0
2005-08-03 13:40:00,27.49,27.54,27.49,27.53,10900.0,23.8638,23.9072,23.8638,23.8985,10900.0
2005-08-03 13:45:00,27.53,27.56,27.52,27.53,16600.0,23.8985,23.9246,23.8898,23.8985,16600.0
2005-08-03 13:50:00,27.53,27.54,27.5,27.5,8100.0,23.8985,23.9072,23.8725,23.8725,8100.0
2005-08-03 13:55:00,27.5,27.51,27.49,27.5,8600.0,23.8725,23.8812,23.8638,23.8725,8600.0
2005-08-03 14:00:00,27.51,27.56,27.51,27.56,24300.0,23.8812,23.9246,23.8812,23.9246,24300.0
2005-08-03 14:05:00,27.55,27.65,27.55,27.62,35800.0,23.9159,24.0027,23.9159,23.9766,35800.0
2005-08-03 14:10:00,27.61,27.61,27.57,27.58,19900.0,23.968,23.968,23.9332,23.9419,19900.0
2005-08-03 14:15:00,27.58,27.58,27.56,27.56,6400.0,23.9419,23.9419,23.9246,23.9246,6400.0
2005-08-03 14:20:00,27.55,27.56,27.54,27.54,7000.0,23.9159,23.9246,23.9072,23.9072,7000.0
2005-08-03 14:25:00,27.54,27.56,27.52,27.54,11800.0,23.9072,23.9246,23.8898,23.9072,11800.0
2005-08-03 14:30:00,27.54,27.55,27.53,27.53,12600.0,23.9072,23.9159,23.8985,23.8985,12600.0
2005-08-03 14:35:00,27.53,27.54,27.52,27.54,13700.0,23.8985,23.9072,23.8898,23.9072,13700.0
2005-08-03 14:40:00,27.55,27.57,27.54,27.56,19400.0,23.9159,23.9332,23.9072,23.9246,19400.0
2005-08-03 14:45:00,27.57,27.57,27.54,27.54,6400.0,23.9332,23.9332,23.9072,23.9072,6400.0
2005-08-03 14:50:00,27.54,27.61,27.54,27.58,20200.0,23.9072,23.968,23.9072,23.9419,20200.0
2005-08-03 14:55:00,27.59,27.61,27.58,27.61,6900.0,23.9506,23.968,23.9419,23.968,6900.0
2005-08-03 15:00:00,27.61,27.62,27.59,27.59,9400.0,23.968,23.9766,23.9506,23.9506,9400.0
2005-08-03 15:05:00,27.59,27.63,27.56,27.6,27900.0,23.9506,23.9853,23.9246,23.9593,27900.0
2005-08-03 15:10:00,27.6,27.61,27.5,27.53,13100.0,23.9593,23.968,23.8725,23.8985,13100.0
2005-08-03 15:15:00,27.53,27.68,27.52,27.6,34000.0,23.8985,24.0287,23.8898,23.9593,34000.0
2005-08-03 15:20:00,27.59,27.64,27.59,27.64,22400.0,23.9506,23.994,23.9506,23.994,22400.0
2005-08-03 15:25:00,27.64,27.68,27.64,27.67,23200.0,23.994,24.0287,23.994,24.02,23200.0
2005-08-03 15:30:00,27.67,27.71,27.67,27.7,31400.0,24.02,24.0548,24.02,24.0461,31400.0
2005-08-03 15:35:00,27.71,27.71,27.62,27.64,18400.0,24.0548,24.0548,23.9766,23.994,18400.0
2005-08-03 15:40:00,27.63,27.71,27.63,27.7,25300.0,23.9853,24.0548,23.9853,24.0461,25300.0
2005-08-03 15:45:00,27.7,27.73,27.68,27.69,26900.0,24.0461,24.0721,24.0287,24.0374,26900.0
2005-08-03 15:50:00,27.69,27.69,27.59,27.6,28100.0,24.0374,24.0374,23.9506,23.9593,28100.0
2005-08-03 15:55:00,27.6,27.68,27.59,27.68,66800.0,23.9593,24.0287,23.9506,24.0287,66800.0
2005-08-04 09:30:00,27.69,27.69,27.5,27.5,61700.0,24.0374,24.0374,23.8725,23.8725,61700.0
2005-08-04 09:35:00,27.5,27.74,27.5,27.69,8200.0,23.8725,24.0808,23.8725,24.0374,8200.0
2005-08-04 09:40:00,27.74,27.82,27.69,27.69,9200.0,24.0808,24.1503,24.0374,24.0374,9200.0
2005-08-04 09:45:00,27.7,27.76,27.69,27.71,8400.0,24.0461,24.0982,24.0374,24.0548,8400.0
2005-08-04 09:50:00,27.7,27.71,27.65,27.66,5300.0,24.0461,24.0548,24.0027,24.0114,5300.0
2005-08-04 09:55:00,27.65,27.69,27.65,27.69,8200.0,24.0027,24.0374,24.0027,24.0374,8200.0
2005-08-04 10:00:00,27.66,27.7,27.62,27.62,9000.0,24.0114,24.0461,23.9766,23.9766,9000.0
2005-08-04 10:05:00,27.62,27.63,27.52,27.52,10000.0,23.9766,23.9853,23.8898,23.8898,10000.0
2005-08-04 10:10:00,27.52,27.55,27.5,27.5,15700.0,23.8898,23.9159,23.8725,23.8725,15700.0
2005-08-04 10:15:00,27.5,27.6,27.48,27.6,15100.0,23.8725,23.9593,23.8551,23.9593,15100.0
2005-08-04 10:20:00,27.59,27.6,27.53,27.54,10000.0,23.9506,23.9593,23.8985,23.9072,10000.0
2005-08-04 10:25:00,27.53,27.57,27.5,27.57,10800.0,23.8985,23.9332,23.8725,23.9332,10800.0
2005-08-04 10:30:00,27.58,27.6,27.47,27.47,7900.0,23.9419,23.9593,23.8464,23.8464,7900.0
2005-08-04 10:35:00,27.47,27.52,27.47,27.5,11800.0,23.8464,23.8898,23.8464,23.8725,11800.0
2005-08-04 10:40:00,27.52,27.56,27.52,27.53,14500.0,23.8898,23.9246,23.8898,23.8985,14500.0
2005-08-04 10:45:00,27.53,27.54,27.44,27.44,10500.0,23.8985,23.9072,23.8204,23.8204,10500.0
2005-08-04 10:50:00,27.4,27.4,27.31,27.34,31000.0,23.7857,23.7857,23.7075,23.7336,31000.0
2005-08-04 10:55:00,27.35,27.42,27.34,27.4,8900.0,23.7423,23.803,23.7336,23.7857,8900.0
2005-08-04 11:00:00,27.4,27.43,27.4,27.42,5600.0,23.7857,23.8117,23.7857,23.803,5600.0
2005-08-04 11:05:00,27.41,27.41,27.39,27.39,8800.0,23.7943,23.7943,23.777,23.777,8800.0
2005-08-04 11:10:00,27.39,27.42,27.39,27.41,6600.0,23.777,23.803,23.777,23.7943,6600.0
2005-08-04 11:15:00,27.41,27.43,27.4,27.41,4200.0,23.7943,23.8117,23.7857,23.7943,4200.0
2005-08-04 11:20:00,27.41,27.42,27.39,27.4,12100.0,23.7943,23.803,23.777,23.7857,12100.0
2005-08-04 11:25:00,27.41,27.42,27.39,27.4,11200.0,23.7943,23.803,23.777,23.7857,11200.0
2005-08-04 11:30:00,27.4,27.4,27.36,27.36,6800.0,23.7857,23.7857,23.7509,23.7509,6800.0
2005-08-04 11:35:00,27.36,27.36,27.33,27.34,15100.0,23.7509,23.7509,23.7249,23.7336,15100.0
2005-08-04 11:40:00,27.34,27.34,27.3,27.3,7900.0,23.7336,23.7336,23.6989,23.6989,7900.0
2005-08-04 11:45:00,27.29,27.32,27.28,27.32,9800.0,23.6902,23.7162,23.6815,23.7162,9800.0
2005-08-04 11:50:00,27.32,27.34,27.31,27.34,8700.0,23.7162,23.7336,23.7075,23.7336,8700.0
2005-08-04 11:55:00,27.33,27.33,27.31,27.31,5000.0,23.7249,23.7249,23.7075,23.7075,5000.0
2005-08-04 12:00:00,27.31,27.33,27.31,27.32,6300.0,23.7075,23.7249,23.7075,23.7162,6300.0
2005-08-04 12:05:00,27.33,27.35,27.31,27.34,12200.0,23.7249,23.7423,23.7075,23.7336,12200.0
2005-08-04 12:10:00,27.33,27.46,27.33,27.46,16000.0,23.7249,23.8377,23.7249,23.8377,16000.0
2005-08-04 12:15:00,27.47,27.47,27.36,27.36,10800.0,23.8464,23.8464,23.7509,23.7509,10800.0
2005-08-04 12:20:00,27.4,27.45,27.4,27.41,8800.0,23.7857,23.8291,23.7857,23.7943,8800.0
2005-08-04 12:25:00,27.38,27.39,27.37,27.37,2300.0,23.7683,23.777,23.7596,23.7596,2300.0
2005-08-04 12:30:00,27.38,27.38,27.37,27.37,7800.0,23.7683,23.7683,23.7596,23.7596,7800.0
2005-08-04 12:35:00,27.38,27.42,27.37,27.42,7000.0,23.7683,23.803,23.7596,23.803,7000.0
2005-08-04 12:40:00,27.42,27.42,27.39,27.42,4600.0,23.803,23.803,23.777,23.803,4600.0
2005-08-04 12:45:00,27.42,27.42,27.4,27.4,4200.0,23.803,23.803,23.7857,23.7857,4200.0
2005-08-04 12:50:00,27.39,27.48,27.38,27.46,5900.0,23.777,23.8551,23.7683,23.8377,5900.0
2005-08-04 12:55:00,27.47,27.48,27.4,27.42,5800.0,23.8464,23.8551,23.7857,23.803,5800.0
2005-08-04 13:00:00,27.42,27.47,27.42,27.47,8500.0,23.803,23.8464,23.803,23.8464,8500.0
2005-08-04 13:05:00,27.44,27.45,27.43,27.44,4700.0,23.8204,23.8291,23.8117,23.8204,4700.0
2005-08-04 13:10:00,27.45,27.46,27.43,27.44,11500.0,23.8291,23.8377,23.8117,23.8204,11500.0
2005-08-04 13:15:00,27.43,27.45,27.41,27.41,2500.0,23.8117,23.8291,23.7943,23.7943,2500.0
2005-08-04 13:20:00,27.42,27.42,27.37,27.37,10200.0,23.803,23.803,23.7596,23.7596,10200.0
2005-08-04 13:25:00,27.36,27.38,27.36,27.38,1600.0,23.7509,23.7683,23.7509,23.7683,1600.0
2005-08-04 13:30:00,27.37,27.38,27.35,27.35,3800.0,23.7596,23.7683,23.7423,23.7423,3800.0
2005-08-04 13:35:00,27.36,27.39,27.35,27.39,4900.0,23.7509,23.777,23.7423,23.777,4900.0
2005-08-04 13:40:00,27.39,27.4,27.39,27.39,4200.0,23.777,23.7857,23.777,23.777,4200.0
2005-08-04 13:45:00,27.4,27.41,27.38,27.41,7400.0,23.7857,23.7943,23.7683,23.7943,7400.0
2005-08-04 13:50:00,27.41,27.46,27.4,27.45,13400.0,23.7943,23.8377,23.7857,23.8291,13400.0
2005-08-04 13:55:00,27.42,27.49,27.42,27.49,32400.0,23.803,23.8638,23.803,23.8638,32400.0
2005-08-04 14:00:00,27.49,27.49,27.45,27.48,5800.0,23.8638,23.8638,23.8291,23.8551,5800.0
2005-08-04 14:05:00,27.48,27.48,27.46,27.48,2300.0,23.8551,23.8551,23.8377,23.8551,2300.0
2005-08-04 14:10:00,27.48,27.49,27.47,27.49,6700.0,23.8551,23.8638,23.8464,23.8638,6700.0
2005-08-04 14:15:00,27.48,27.5,27.47,27.48,3400.0,23.8551,23.8725,23.8464,23.8551,3400.0
2005-08-04 14:20:00,27.48,27.53,27.48,27.52,4500.0,23.8551,23.8985,23.8551,23.8898,4500.0
2005-08-04 14:25:00,27.53,27.55,27.5,27.52,6400.0,23.8985,23.9159,23.8725,23.8898,6400.0
2005-08-04 14:30:00,27.51,27.51,27.44,27.44,9100.0,23.8812,23.8812,23.8204,23.8204,9100.0
2005-08-04 14:35:00,27.44,27.46,27.42,27.44,5000.0,23.8204,23.8377,23.803,23.8204,5000.0
2005-08-04 14:40:00,27.43,27.5,27.43,27.47,22100.0,23.8117,23.8725,23.8117,23.8464,22100.0
2005-08-04 14:45:00,27.48,27.5,27.44,27.5,29300.0,23.8551,23.8725,23.8204,23.8725,29300.0
2005-08-04 14:50:00,27.5,27.56,27.5,27.54,17900.0,23.8725,23.9246,23.8725,23.9072,17900.0
2005-08-04 14:55:00,27.55,27.56,27.49,27.49,20600.0,23.9159,23.9246,23.8638,23.8638,20600.0
2005-08-04 15:00:00,27.48,27.5,27.47,27.49,6600.0,23.8551,23.8725,23.8464,23.8638,6600.0
2005-08-04 15:05:00,27.5,27.56,27.49,27.53,15200.0,23.8725,23.9246,23.8638,23.8985,15200.0
2005-08-04 15:10:00,27.53,27.55,27.48,27.48,12300.0,23.8985,23.9159,23.8551,23.8551,12300.0
2005-08-04 15:15:00,27.48,27.49,27.47,27.48,8200.0,23.8551,23.8638,23.8464,23.8551,8200.0
2005-08-04 15:20:00,27.48,27.52,27.44,27.44,21100.0,23.8551,23.8898,23.8204,23.8204,21100.0
2005-08-04 15:25:00,27.45,27.45,27.41,27.44,16400.0,23.8291,23.8291,23.7943,23.8204,16400.0
2005-08-04 15:30:00,27.44,27.44,27.42,27.43,8400.0,23.8204,23.8204,23.803,23.8117,8400.0
2005-08-04 15:35:00,27.42,27.44,27.41,27.44,13000.0,23.803,23.8204,23.7943,23.8204,13000.0
2005-08-04 15:40:00,27.43,27.46,27.41,27.43,19800.0,23.8117,23.8377,23.7943,23.8117,19800.0
2005-08-04 15:45:00,27.42,27.45,27.42,27.43,20100.0,23.803,23.8291,23.803,23.8117,20100.0
2005-08-04 15:50:00,27.44,27.45,27.4,27.45,25500.0,23.8204,23.8291,23.7857,23.8291,25500.0
2005-08-04 15:55:00,27.46,27.47,27.41,27.41,33400.0,23.8377,23.8464,23.7943,23.7943,33400.0
2005-08-05 09:30:00,27.3,27.3,27.05,27.05,29000.0,23.6989,23.6989,23.4818,23.4818,29000.0
2005-08-05 09:35:00,27.03,27.37,27.0,27.22,16400.0,23.4645,23.7596,23.4384,23.6294,16400.0
2005-08-05 09:40:00,27.25,27.34,27.19,27.21,5300.0,23.6554,23.7336,23.6034,23.6207,5300.0
2005-08-05 09:45:00,27.2,27.27,27.18,27.2,14600.0,23.612,23.6728,23.5947,23.612,14600.0
2005-08-05 09:50:00,27.2,27.2,27.01,27.03,6800.0,23.612,23.612,23.4471,23.4645,6800.0
2005-08-05 09:55:00,27.04,27.18,27.04,27.15,3400.0,23.4732,23.5947,23.4732,23.5686,3400.0
2005-08-05 10:00:00,27.09,27.17,27.09,27.13,7900.0,23.5166,23.586,23.5166,23.5513,7900.0
2005-08-05 10:05:00,27.12,27.3,27.09,27.19,13800.0,23.5426,23.6989,23.5166,23.6034,13800.0
2005-08-05 10:10:00,27.19,27.2,27.17,27.17,2800.0,23.6034,23.612,23.586,23.586,2800.0
2005-08-05 10:15:00,27.19,27.19,27.16,27.18,4800.0,23.6034,23.6034,23.5773,23.5947,4800.0
2005-08-05 10:20:00,27.18,27.22,27.09,27.13,8000.0,23.5947,23.6294,23.5166,23.5513,8000.0
2005-08-05 10:25:00,27.09,27.12,27.09,27.12,5000.0,23.5166,23.5426,23.5166,23.5426,5000.0
2005-08-05 10:30:00,27.1,27.12,27.05,27.08,9000.0,23.5252,23.5426,23.4818,23.5079,9000.0
2005-08-05 10:35:00,27.08,27.08,27.03,27.04,11200.0,23.5079,23.5079,23.4645,23.4732,11200.0
2005-08-05 10:40:00,27.05,27.21,27.03,27.2,14600.0,23.4818,23.6207,23.4645,23.612,14600.0
2005-08-05 10:45:00,27.23,27.26,27.21,27.23,6000.0,23.6381,23.6641,23.6207,23.6381,6000.0
2005-08-05 10:50:00,27.26,27.28,27.22,27.27,3600.0,23.6641,23.6815,23.6294,23.6728,3600.0
2005-08-05 10:55:00,27.26,27.26,27.1,27.16,43900.0,23.6641,23.6641,23.5252,23.5773,43900.0
2005-08-05 11:00:00,27.17,27.22,27.17,27.22,5100.0,23.586,23.6294,23.586,23.6294,5100.0
2005-08-05 11:05:00,27.21,27.22,27.21,27.21,1600.0,23.6207,23.6294,23.6207,23.6207,1600.0
2005-08-05 11:10:00,27.21,27.22,27.2,27.2,2800.0,23.6207,23.6294,23.612,23.612,2800.0
2005-08-05 11:15:00,27.2,27.2,27.17,27.19,13100.0,23.612,23.612,23.586,23.6034,13100.0
2005-08-05 11:20:00,27.17,27.19,27.17,27.19,4700.0,23.586,23.6034,23.586,23.6034,4700.0
2005-08-05 11:25:00,27.2,27.26,27.13,27.17,6500.0,23.612,23.6641,23.5513,23.586,6500.0
2005-08-05 11:30:00,27.2,27.23,27.19,27.21,3600.0,23.612,23.6381,23.6034,23.6207,3600.0
2005-08-05 11:35:00,27.19,27.2,27.17,27.18,2900.0,23.6034,23.612,23.586,23.5947,2900.0
2005-08-05 11:40:00,27.19,27.22,27.17,27.22,11700.0,23.6034,23.6294,23.586,23.6294,11700.0
2005-08-05 11:45:00,27.23,27.23,27.19,27.19,4800.0,23.6381,23.6381,23.6034,23.6034,4800.0
2005-08-05 11:50:00,27.19,27.19,27.14,27.15,6200.0,23.6034,23.6034,23.56,23.5686,6200.0
2005-08-05 11:55:00,27.15,27.17,27.13,27.17,7300.0,23.5686,23.586,23.5513,23.586,7300.0
2005-08-05 12:00:00,27.17,27.17,27.07,27.07,5500.0,23.586,23.586,23.4992,23.4992,5500.0
2005-08-05 12:05:00,27.08,27.09,27.06,27.08,6100.0,23.5079,23.5166,23.4905,23.5079,6100.0
2005-08-05 12:10:00,27.08,27.16,27.08,27.14,9700.0,23.5079,23.5773,23.5079,23.56,9700.0
2005-08-05 12:15:00,27.14,27.17,27.13,27.13,6500.0,23.56,23.586,23.5513,23.5513,6500.0
2005-08-05 12:20:00,27.14,27.14,27.11,27.13,8300.0,23.56,23.56,23.5339,23.5513,8300.0
2005-08-05 12:25:00,27.13,27.14,27.11,27.11,5400.0,23.5513,23.56,23.5339,23.5339,5400.0
2005-08-05 12:30:00,27.13,27.14,27.12,27.13,3600.0,23.5513,23.56,23.5426,23.5513,3600.0
2005-08-05 12:35:00,27.12,27.13,27.11,27.12,5500.0,23.5426,23.5513,23.5339,23.5426,5500.0
2005-08-05 12:40:00,27.12,27.12,27.09,27.09,6100.0,23.5426,23.5426,23.5166,23.5166,6100.0
2005-08-05 12:45:00,27.09,27.09,27.05,27.07,8400.0,23.5166,23.5166,23.4818,23.4992,8400.0
2005-08-05 12:50:00,27.07,27.08,27.06,27.06,3900.0,23.4992,23.5079,23.4905,23.4905,3900.0
2005-08-05 12:55:00,27.06,27.09,27.06,27.09,8300.0,23.4905,23.5166,23.4905,23.5166,8300.0
2005-08-05 13:00:00,27.08,27.09,27.07,27.07,2500.0,23.5079,23.5166,23.4992,23.4992,2500.0
2005-08-05 13:05:00,27.06,27.06,26.98,26.98,14400.0,23.4905,23.4905,23.4211,23.4211,14400.0
2005-08-05 13:10:00,27.0,27.0,26.97,27.0,6100.0,23.4384,23.4384,23.4124,23.4384,6100.0
2005-08-05 13:15:00,27.0,27.02,26.99,27.02,4900.0,23.4384,23.4558,23.4297,23.4558,4900.0
2005-08-05 13:20:00,27.01,27.02,27.0,27.0,6700.0,23.4471,23.4558,23.4384,23.4384,6700.0
2005-08-05 13:25:00,27.0,27.02,27.0,27.02,5000.0,23.4384,23.4558,23.4384,23.4558,5000.0
2005-08-05 13:30:00,27.02,27.04,27.02,27.04,6200.0,23.4558,23.4732,23.4558,23.4732,6200.0
2005-08-05 13:35:00,27.04,27.05,27.03,27.03,3700.0,23.4732,23.4818,23.4645,23.4645,3700.0
2005-08-05 13:40:00,27.04,27.04,27.03,27.04,2800.0,23.4732,23.4732,23.4645,23.4732,2800.0
2005-08-05 13:45:00,27.04,27.05,27.03,27.05,5900.0,23.4732,23.4818,23.4645,23.4818,5900.0
2005-08-05 13:50:00,27.03,27.05,27.02,27.05,3800.0,23.4645,23.4818,23.4558,23.4818,3800.0
2005-08-05 13:55:00,27.04,27.05,27.03,27.05,2800.0,23.4732,23.4818,23.4645,23.4818,2800.0
2005-08-05 14:00:00,27.04,27.05,27.03,27.05,3500.0,23.4732,23.4818,23.4645,23.4818,3500.0
2005-08-05 14:05:00,27.05,27.07,27.04,27.05,3900.0,23.4818,23.4992,23.4732,23.4818,3900.0
2005-08-05 14:10:00,27.05,27.05,27.02,27.02,4800.0,23.4818,23.4818,23.4558,23.4558,4800.0
2005-08-05 14:15:00,27.03,27.04,27.02,27.03,2000.0,23.4645,23.4732,23.4558,23.4645,2000.0
2005-08-05 14:20:00,27.02,27.03,26.98,26.99,9300.0,23.4558,23.4645,23.4211,23.4297,9300.0
2005-08-05 14:25:00,26.99,27.0,26.95,26.97,6400.0,23.4297,23.4384,23.395,23.4124,6400.0
2005-08-05 14:30:00,26.98,26.99,26.96,26.98,6900.0,23.4211,23.4297,23.4037,23.4211,6900.0
2005-08-05 14:35:00,26.98,26.99,26.96,26.98,7200.0,23.4211,23.4297,23.4037,23.4211,7200.0
2005-08-05 14:40:00,26.98,26.98,26.92,26.94,6500.0,23.4211,23.4211,23.369,23.3863,6500.0
2005-08-05 14:45:00,26.95,26.98,26.94,26.96,7200.0,23.395,23.4211,23.3863,23.4037,7200.0
2005-08-05 14:50:00,26.96,26.98,26.94,26.94,4300.0,23.4037,23.4211,23.3863,23.3863,4300.0
2005-08-05 14:55:00,26.95,26.95,26.91,26.92,5900.0,23.395,23.395,23.3603,23.369,5900.0
2005-08-05 15:00:00,26.91,26.96,26.9,26.96,9900.0,23.3603,23.4037,23.3516,23.4037,9900.0
2005-08-05 15:05:00,26.97,27.01,26.97,26.98,7400.0,23.4124,23.4471,23.4124,23.4211,7400.0
2005-08-05 15:10:00,26.97,26.97,26.93,26.95,3300.0,23.4124,23.4124,23.3777,23.395,3300.0
2005-08-05 15:15:00,26.96,26.96,26.93,26.93,4000.0,23.4037,23.4037,23.3777,23.3777,4000.0
2005-08-05 15:20:00,26.94,26.95,26.93,26.94,4700.0,23.3863,23.395,23.3777,23.3863,4700.0
2005-08-05 15:25:00,26.93,27.05,26.92,27.01,14900.0,23.3777,23.4818,23.369,23.4471,14900.0
2005-08-05 15:30:00,27.01,27.06,26.94,26.95,12800.0,23.4471,23.4905,23.3863,23.395,12800.0
2005-08-05 15:35:00,26.95,27.01,26.93,27.0,9400.0,23.395,23.4471,23.3777,23.4384,9400.0
2005-08-05 15:40:00,26.99,27.0,26.95,27.0,8100.0,23.4297,23.4384,23.395,23.4384,8100.0
2005-08-05 15:45:00,27.0,27.0,26.93,26.96,7500.0,23.4384,23.4384,23.3777,23.4037,7500.0
2005-08-05 15:50:00,26.96,27.04,26.96,27.02,10400.0,23.4037,23.4732,23.4037,23.4558,10400.0
2005-08-05 15:55:00,27.02,27.02,26.94,26.96,18100.0,23.4558,23.4558,23.3863,23.4037,18100.0
2005-08-08 09:30:00,27.1,27.3,27.0,27.17,32400.0,23.5252,23.6989,23.4384,23.586,32400.0
2005-08-08 09:35:00,27.05,27.1,27.0,27.0,7700.0,23.4818,23.5252,23.4384,23.4384,7700.0
2005-08-08 09:40:00,26.96,27.05,26.95,26.95,12200.0,23.4037,23.4818,23.395,23.395,12200.0
2005-08-08 09:45:00,27.0,27.1,26.99,27.06,6200.0,23.4384,23.5252,23.4297,23.4905,6200.0
2005-08-08 09:50:00,27.06,27.15,27.04,27.1,6900.0,23.4905,23.5686,23.4732,23.5252,6900.0
2005-08-08 09:55:00,27.13,27.13,27.02,27.03,11800.0,23.5513,23.5513,23.4558,23.4645,11800.0
2005-08-08 10:00:00,27.04,27.11,27.02,27.1,6700.0,23.4732,23.5339,23.4558,23.5252,6700.0
2005-08-08 10:05:00,27.1,27.11,27.03,27.03,6300.0,23.5252,23.5339,23.4645,23.4645,6300.0
2005-08-08 10:10:00,27.0,27.03,26.97,27.01,8300.0,23.4384,23.4645,23.4124,23.4471,8300.0
2005-08-08 10:15:00,27.03,27.05,27.0,27.03,8100.0,23.4645,23.4818,23.4384,23.4645,8100.0
2005-08-08 10:20:00,27.03,27.07,27.02,27.05,5900.0,23.4645,23.4992,23.4558,23.4818,5900.0
2005-08-08 10:25:00,27.03,27.07,27.02,27.04,7400.0,23.4645,23.4992,23.4558,23.4732,7400.0
2005-08-08 10:30:00,27.06,27.07,26.99,27.0,11500.0,23.4905,23.4992,23.4297,23.4384,11500.0
2005-08-08 10:35:00,27.0,27.0,26.94,26.97,13000.0,23.4384,23.4384,23.3863,23.4124,13000.0
2005-08-08 10:40:00,26.97,26.99,26.96,26.98,6000.0,23.4124,23.4297,23.4037,23.4211,6000.0
2005-08-08 10:45:00,26.98,26.99,26.94,26.97,7900.0,23.4211,23.4297,23.3863,23.4124,7900.0
2005-08-08 10:50:00,26.95,26.97,26.94,26.96,4400.0,23.395,23.4124,23.3863,23.4037,4400.0
2005-08-08 10:55:00,26.96,26.99,26.9,26.95,14900.0,23.4037,23.4297,23.3516,23.395,14900.0
2005-08-08 11:00:00,26.95,26.97,26.92,26.97,6000.0,23.395,23.4124,23.369,23.4124,6000.0
2005-08-08 11:05:00,26.97,26.98,26.94,26.97,5700.0,23.4124,23.4211,23.3863,23.4124,5700.0
2005-08-08 11:10:00,26.97,26.98,26.96,26.97,4700.0,23.4124,23.4211,23.4037,23.4124,4700.0
2005-08-08 11:15:00,26.99,27.0,26.97,26.98,7400.0,23.4297,23.4384,23.4124,23.4211,7400.0
2005-08-08 11:20:00,27.0,27.0,26.96,26.98,7300.0,23.4384,23.4384,23.4037,23.4211,7300.0
2005-08-08 11:25:00,26.99,27.03,26.97,27.0,14600.0,23.4297,23.4645,23.4124,23.4384,14600.0
2005-08-08 11:30:00,27.05,27.16,27.05,27.14,19900.0,23.4818,23.5773,23.4818,23.56,19900.0
2005-08-08 11:35:00,27.12,27.17,27.11,27.15,8900.0,23.5426,23.586,23.5339,23.5686,8900.0
2005-08-08 11:40:00,27.15,27.15,27.12,27.12,6400.0,23.5686,23.5686,23.5426,23.5426,6400.0
2005-08-08 11:45:00,27.11,27.15,27.11,27.14,4100.0,23.5339,23.5686,23.5339,23.56,4100.0
2005-08-08 11:50:00,27.14,27.2,27.14,27.2,7100.0,23.56,23.612,23.56,23.612,7100.0
2005-08-08 11:55:00,27.2,27.22,27.17,27.21,6900.0,23.612,23.6294,23.586,23.6207,6900.0
2005-08-08 12:00:00,27.21,27.25,27.21,27.23,6700.0,23.6207,23.6554,23.6207,23.6381,6700.0
2005-08-08 12:05:00,27.22,27.23,27.21,27.21,3300.0,23.6294,23.6381,23.6207,23.6207,3300.0
2005-08-08 12:10:00,27.21,27.26,27.2,27.25,9100.0,23.6207,23.6641,23.612,23.6554,9100.0
2005-08-08 12:15:00,27.26,27.27,27.24,27.24,10500.0,23.6641,23.6728,23.6468,23.6468,10500.0
2005-08-08 12:20:00,27.26,27.31,27.23,27.3,9800.0,23.6641,23.7075,23.6381,23.6989,9800.0
2005-08-08 12:25:00,27.28,27.29,27.22,27.24,9100.0,23.6815,23.6902,23.6294,23.6468,9100.0
2005-08-08 12:30:00,27.24,27.26,27.23,27.24,8400.0,23.6468,23.6641,23.6381,23.6468,8400.0
2005-08-08 12:35:00,27.24,27.26,27.24,27.25,4200.0,23.6468,23.6641,23.6468,23.6554,4200.0
2005-08-08 12:40:00,27.26,27.26,27.23,27.23,3800.0,23.6641,23.6641,23.6381,23.6381,3800.0
2005-08-08 12:45:00,27.23,27.25,27.2,27.2,6200.0,23.6381,23.6554,23.612,23.612,6200.0
2005-08-08 12:50:00,27.21,27.23,27.2,27.22,6100.0,23.6207,23.6381,23.612,23.6294,6100.0
2005-08-08 12:55:00,27.21,27.29,27.21,27.28,2500.0,23.6207,23.6902,23.6207,23.6815,2500.0
2005-08-08 13:00:00,27.28,27.29,27.17,27.17,14200.0,23.6815,23.6902,23.586,23.586,14200.0
2005-08-08 13:05:00,27.17,27.19,27.16,27.16,9900.0,23.586,23.6034,23.5773,23.5773,9900.0
2005-08-08 13:10:00,27.16,27.18,27.13,27.15,4900.0,23.5773,23.5947,23.5513,23.5686,4900.0
2005-08-08 13:15:00,27.16,27.2,27.16,27.2,5700.0,23.5773,23.612,23.5773,23.612,5700.0
2005-08-08 13:20:00,27.19,27.23,27.19,27.2,11300.0,23.6034,23.6381,23.6034,23.612,11300.0
2005-08-08 13:25:00,27.21,27.21,27.18,27.19,6600.0,23.6207,23.6207,23.5947,23.6034,6600.0
2005-08-08 13:30:00,27.19,27.21,27.18,27.18,6000.0,23.6034,23.6207,23.5947,23.5947,6000.0
2005-08-08 13:35:00,27.17,27.17,27.13,27.15,2400.0,23.586,23.586,23.5513,23.5686,2400.0
2005-08-08 13:40:00,27.15,27.16,27.11,27.13,3700.0,23.5686,23.5773,23.5339,23.5513,3700.0
2005-08-08 13:45:00,27.13,27.15,27.13,27.15,1600.0,23.5513,23.5686,23.5513,23.5686,1600.0
2005-08-08 13:50:00,27.17,27.17,27.11,27.12,6600.0,23.586,23.586,23.5339,23.5426,6600.0
2005-08-08 13:55:00,27.12,27.17,27.11,27.17,4700.0,23.5426,23.586,23.5339,23.586,4700.0
2005-08-08 14:00:00,27.16,27.18,27.12,27.12,3600.0,23.5773,23.5947,23.5426,23.5426,3600.0
2005-08-08 14:05:00,27.11,27.13,27.1,27.11,6100.0,23.5339,23.5513,23.5252,23.5339,6100.0
2005-08-08 14:10:00,27.11,27.12,27.05,27.05,8300.0,23.5339,23.5426,23.4818,23.4818,8300.0
2005-08-08 14:15:00,27.05,27.05,27.0,27.01,4500.0,23.4818,23.4818,23.4384,23.4471,4500.0
2005-08-08 14:20:00,27.03,27.07,27.01,27.04,5800.0,23.4645,23.4992,23.4471,23.4732,5800.0
2005-08-08 14:25:00,27.05,27.08,27.05,27.05,3900.0,23.4818,23.5079,23.4818,23.4818,3900.0
2005-08-08 14:30:00,27.07,27.07,27.05,27.05,1800.0,23.4992,23.4992,23.4818,23.4818,1800.0
2005-08-08 14:35:00,27.06,27.08,27.06,27.06,3900.0,23.4905,23.5079,23.4905,23.4905,3900.0
2005-08-08 14:40:00,27.07,27.07,27.05,27.05,4300.0,23.4992,23.4992,23.4818,23.4818,4300.0
2005-08-08 14:45:00,27.06,27.06,27.03,27.03,4600.0,23.4905,23.4905,23.4645,23.4645,4600.0
2005-08-08 14:50:00,27.03,27.09,27.02,27.08,3700.0,23.4645,23.5166,23.4558,23.5079,3700.0
2005-08-08 14:55:00,27.08,27.08,27.06,27.06,6300.0,23.5079,23.5079,23.4905,23.4905,6300.0
2005-08-08 15:00:00,27.05,27.05,27.01,27.02,4000.0,23.4818,23.4818,23.4471,23.4558,4000.0
2005-08-08 15:05:00,27.02,27.05,27.01,27.05,3100.0,23.4558,23.4818,23.4471,23.4818,3100.0
2005-08-08 15:10:00,27.06,27.1,27.06,27.08,5000.0,23.4905,23.5252,23.4905,23.5079,5000.0
2005-08-08 15:15:00,27.08,27.1,27.08,27.09,4100.0,23.5079,23.5252,23.5079,23.5166,4100.0
2005-08-08 15:20:00,27.08,27.09,27.07,27.08,9600.0,23.5079,23.5166,23.4992,23.5079,9600.0
2005-08-08 15:25:00,27.09,27.1,27.07,27.07,10200.0,23.5166,23.5252,23.4992,23.4992,10200.0
2005-08-08 15:30:00,27.08,27.08,27.02,27.02,3900.0,23.5079,23.5079,23.4558,23.4558,3900.0
2005-08-08 15:35:00,27.02,27.02,27.0,27.0,6500.0,23.4558,23.4558,23.4384,23.4384,6500.0
2005-08-08 15:40:00,27.01,27.19,27.0,27.09,27200.0,23.4471,23.6034,23.4384,23.5166,27200.0
2005-08-08 15:45:00,27.1,27.1,26.98,27.01,10800.0,23.5252,23.5252,23.4211,23.4471,10800.0
2005-08-08 15:50:00,27.02,27.05,27.01,27.03,13800.0,23.4558,23.4818,23.4471,23.4645,13800.0
2005-08-08 15:55:00,27.03,27.07,27.01,27.06,23200.0,23.4645,23.4992,23.4471,23.4905,23200.0
2005-08-09 09:30:00,27.03,27.24,27.03,27.24,19400.0,23.4645,23.6468,23.4645,23.6468,19400.0
2005-08-09 09:35:00,27.19,27.32,27.04,27.04,5700.0,23.6034,23.7162,23.4732,23.4732,5700.0
2005-08-09 09:40:00,27.02,27.18,27.02,27.14,8500.0,23.4558,23.5947,23.4558,23.56,8500.0
2005-08-09 09:45:00,27.13,27.22,27.11,27.22,23000.0,23.5513,23.6294,23.5339,23.6294,23000.0
2005-08-09 09:50:00,27.2,27.2,27.04,27.06,6000.0,23.612,23.612,23.4732,23.4905,6000.0
2005-08-09 09:55:00,27.04,27.09,27.04,27.08,5600.0,23.4732,23.5166,23.4732,23.5079,5600.0
2005-08-09 10:00:00,27.07,27.07,27.0,27.0,11200.0,23.4992,23.4992,23.4384,23.4384,11200.0
2005-08-09 10:05:00,27.0,27.02,26.92,27.02,12500.0,23.4384,23.4558,23.369,23.4558,12500.0
2005-08-09 10:10:00,27.03,27.08,26.99,27.02,11300.0,23.4645,23.5079,23.4297,23.4558,11300.0
2005-08-09 10:15:00,27.04,27.1,27.01,27.1,8600.0,23.4732,23.5252,23.4471,23.5252,8600.0
2005-08-09 10:20:00,27.12,27.21,27.12,27.21,3700.0,23.5426,23.6207,23.5426,23.6207,3700.0
2005-08-09 10:25:00,27.2,27.2,27.14,27.14,5700.0,23.612,23.612,23.56,23.56,5700.0
2005-08-09 10:30:00,27.14,27.15,26.97,27.01,60700.0,23.56,23.5686,23.4124,23.4471,60700.0
2005-08-09 10:35:00,26.98,27.0,26.97,26.98,12100.0,23.4211,23.4384,23.4124,23.4211,12100.0
2005-08-09 10:40:00,27.0,27.03,26.99,27.03,6200.0,23.4384,23.4645,23.4297,23.4645,6200.0
2005-08-09 10:45:00,27.04,27.11,27.03,27.09,5600.0,23.4732,23.5339,23.4645,23.5166,5600.0
2005-08-09 10:50:00,27.09,27.09,27.01,27.08,6000.0,23.5166,23.5166,23.4471,23.5079,6000.0
2005-08-09 10:55:00,27.07,27.12,27.02,27.07,7800.0,23.4992,23.5426,23.4558,23.4992,7800.0
2005-08-09 11:00:00,27.11,27.13,27.05,27.05,8400.0,23.5339,23.5513,23.4818,23.4818,8400.0
2005-08-09 11:05:00,27.07,27.11,26.93,27.04,9700.0,23.4992,23.5339,23.3777,23.4732,9700.0
2005-08-09 11:10:00,27.05,27.11,27.05,27.1,3700.0,23.4818,23.5339,23.4818,23.5252,3700.0
2005-08-09 11:15:00,27.11,27.13,27.09,27.13,4400.0,23.5339,23.5513,23.5166,23.5513,4400.0
2005-08-09 11:20:00,27.14,27.16,27.13,27.13,4200.0,23.56,23.5773,23.5513,23.5513,4200.0
2005-08-09 11:25:00,27.13,27.13,27.09,27.11,8400.0,23.5513,23.5513,23.5166,23.5339,8400.0
2005-08-09 11:30:00,27.11,27.12,27.1,27.12,9300.0,23.5339,23.5426,23.5252,23.5426,9300.0
2005-08-09 11:35:00,27.11,27.15,27.08,27.09,13200.0,23.5339,23.5686,23.5079,23.5166,13200.0
2005-08-09 11:40:00,27.09,27.12,27.09,27.12,4500.0,23.5166,23.5426,23.5166,23.5426,4500.0
2005-08-09 11:45:00,27.12,27.12,27.0,27.02,6500.0,23.5426,23.5426,23.4384,23.4558,6500.0
2005-08-09 11:50:00,27.04,27.1,27.03,27.07,6300.0,23.4732,23.5252,23.4645,23.4992,6300.0
2005-08-09 11:55:00,27.06,27.09,27.03,27.06,2900.0,23.4905,23.5166,23.4645,23.4905,2900.0
2005-08-09 12:00:00,27.08,27.08,27.04,27.07,7300.0,23.5079,23.5079,23.4732,23.4992,7300.0
2005-08-09 12:05:00,27.07,27.07,27.04,27.06,3000.0,23.4992,23.4992,23.4732,23.4905,3000.0
2005-08-09 12:10:00,27.06,27.06,27.01,27.04,7000.0,23.4905,23.4905,23.4471,23.4732,7000.0
2005-08-09 12:15:00,27.04,27.05,27.02,27.02,3300.0,23.4732,23.4818,23.4558,23.4558,3300.0
2005-08-09 12:20:00,27.02,27.03,27.01,27.02,4900.0,23.4558,23.4645,23.4471,23.4558,4900.0
2005-08-09 12:25:00,27.02,27.02,27.0,27.01,5300.0,23.4558,23.4558,23.4384,23.4471,5300.0
2005-08-09 12:30:00,27.02,27.04,27.0,27.0,6300.0,23.4558,23.4732,23.4384,23.4384,6300.0
2005-08-09 12:35:00,27.01,27.02,27.0,27.01,6300.0,23.4471,23.4558,23.4384,23.4471,6300.0
2005-08-09 12:40:00,27.01,27.03,27.0,27.03,6700.0,23.4471,23.4645,23.4384,23.4645,6700.0
2005-08-09 12:45:00,27.04,27.05,27.0,27.05,3600.0,23.4732,23.4818,23.4384,23.4818,3600.0
2005-08-09 12:50:00,27.04,27.04,27.0,27.01,6400.0,23.4732,23.4732,23.4384,23.4471,6400.0
2005-08-09 12:55:00,26.99,27.02,26.98,26.98,5500.0,23.4297,23.4558,23.4211,23.4211,5500.0
2005-08-09 13:00:00,27.0,27.01,26.98,27.01,3300.0,23.4384,23.4471,23.4211,23.4471,3300.0
2005-08-09 13:05:00,27.0,27.03,27.0,27.0,3800.0,23.4384,23.4645,23.4384,23.4384,3800.0
2005-08-09 13:10:00,27.0,27.0,26.98,26.99,3000.0,23.4384,23.4384,23.4211,23.4297,3000.0
2005-08-09 13:15:00,26.99,27.01,26.98,27.01,2800.0,23.4297,23.4471,23.4211,23.4471,2800.0
2005-08-09 13:20:00,27.01,27.01,26.99,26.99,2300.0,23.4471,23.4471,23.4297,23.4297,2300.0
2005-08-09 13:25:00,26.99,27.02,26.98,27.02,3900.0,23.4297,23.4558,23.4211,23.4558,3900.0
2005-08-09 13:30:00,27.02,27.04,27.02,27.04,6900.0,23.4558,23.4732,23.4558,23.4732,6900.0
2005-08-09 13:35:00,27.04,27.05,27.01,27.01,8200.0,23.4732,23.4818,23.4471,23.4471,8200.0
2005-08-09 13:40:00,27.04,27.04,27.01,27.02,3800.0,23.4732,23.4732,23.4471,23.4558,3800.0
2005-08-09 13:45:00,27.03,27.03,27.0,27.03,1200.0,23.4645,23.4645,23.4384,23.4645,1200.0
2005-08-09 13:50:00,27.04,27.05,27.03,27.03,2800.0,23.4732,23.4818,23.4645,23.4645,2800.0
2005-08-09 13:55:00,27.04,27.07,27.04,27.06,3600.0,23.4732,23.4992,23.4732,23.4905,3600.0
2005-08-09 14:00:00,27.07,27.07,27.04,27.04,3100.0,23.4992,23.4992,23.4732,23.4732,3100.0
2005-08-09 14:05:00,27.04,27.05,27.03,27.05,3300.0,23.4732,23.4818,23.4645,23.4818,3300.0
2005-08-09 14:10:00,27.04,27.06,27.04,27.05,3900.0,23.4732,23.4905,23.4732,23.4818,3900.0
2005-08-09 14:15:00,27.06,27.09,27.06,27.07,3000.0,23.4905,23.5166,23.4905,23.4992,3000.0
2005-08-09 14:20:00,27.07,27.09,27.03,27.04,3400.0,23.4992,23.5166,23.4645,23.4732,3400.0
2005-08-09 14:25:00,27.05,27.09,27.0,27.05,5500.0,23.4818,23.5166,23.4384,23.4818,5500.0
2005-08-09 14:30:00,27.05,27.05,27.0,27.04,13000.0,23.4818,23.4818,23.4384,23.4732,13000.0
2005-08-09 14:35:00,27.03,27.03,26.97,26.99,13100.0,23.4645,23.4645,23.4124,23.4297,13100.0
2005-08-09 14:40:00,26.99,27.0,26.96,26.96,3700.0,23.4297,23.4384,23.4037,23.4037,3700.0
2005-08-09 14:45:00,26.98,27.01,26.97,26.98,5600.0,23.4211,23.4471,23.4124,23.4211,5600.0
2005-08-09 14:50:00,26.97,26.97,26.93,26.95,8700.0,23.4124,23.4124,23.3777,23.395,8700.0
2005-08-09 14:55:00,26.96,26.97,26.92,26.92,8000.0,23.4037,23.4124,23.369,23.369,8000.0
2005-08-09 15:00:00,26.92,27.01,26.92,27.0,6300.0,23.369,23.4471,23.369,23.4384,6300.0
2005-08-09 15:05:00,27.0,27.02,27.0,27.0,4100.0,23.4384,23.4558,23.4384,23.4384,4100.0
2005-08-09 15:10:00,26.99,27.01,26.95,27.0,7400.0,23.4297,23.4471,23.395,23.4384,7400.0
2005-08-09 15:15:00,26.98,27.02,26.95,27.0,12300.0,23.4211,23.4558,23.395,23.4384,12300.0
2005-08-09 15:20:00,27.0,27.0,26.97,27.0,17300.0,23.4384,23.4384,23.4124,23.4384,17300.0
2005-08-09 15:25:00,27.01,27.02,26.92,26.92,13400.0,23.4471,23.4558,23.369,23.369,13400.0
2005-08-09 15:30:00,26.92,26.96,26.9,26.9,19300.0,23.369,23.4037,23.3516,23.3516,19300.0
2005-08-09 15:35:00,26.92,26.96,26.89,26.96,19800.0,23.369,23.4037,23.3429,23.4037,19800.0
2005-08-09 15:40:00,26.96,26.98,26.94,26.94,17200.0,23.4037,23.4211,23.3863,23.3863,17200.0
2005-08-09 15:45:00,26.95,27.03,26.92,27.03,38300.0,23.395,23.4645,23.369,23.4645,38300.0
2005-08-09 15:50:00,27.01,27.06,26.96,26.98,30400.0,23.4471,23.4905,23.4037,23.4211,30400.0
2005-08-09 15:55:00,26.98,27.06,26.98,26.99,30600.0,23.4211,23.4905,23.4211,23.4297,30600.0
2005-08-10 09:30:00,27.0,27.1,27.0,27.1,20000.0,23.4384,23.5252,23.4384,23.5252,20000.0
2005-08-10 09:35:00,27.07,27.08,27.0,27.06,3000.0,23.4992,23.5079,23.4384,23.4905,3000.0
2005-08-10 09:40:00,27.01,27.1,27.01,27.08,8200.0,23.4471,23.5252,23.4471,23.5079,8200.0
2005-08-10 09:45:00,27.08,27.15,27.08,27.15,4300.0,23.5079,23.5686,23.5079,23.5686,4300.0
2005-08-10 09:50:00,27.12,27.34,27.12,27.34,12000.0,23.5426,23.7336,23.5426,23.7336,12000.0
2005-08-10 09:55:00,27.29,27.42,27.25,27.37,8500.0,23.6902,23.803,23.6554,23.7596,8500.0
2005-08-10 10:00:00,27.37,27.43,27.28,27.31,13200.0,23.7596,23.8117,23.6815,23.7075,13200.0
2005-08-10 10:05:00,27.3,27.3,27.2,27.29,8800.0,23.6989,23.6989,23.612,23.6902,8800.0
2005-08-10 10:10:00,27.3,27.3,27.24,27.27,6000.0,23.6989,23.6989,23.6468,23.6728,6000.0
2005-08-10 10:15:00,27.28,27.35,27.24,27.24,7300.0,23.6815,23.7423,23.6468,23.6468,7300.0
2005-08-10 10:20:00,27.28,27.29,27.24,27.24,4600.0,23.6815,23.6902,23.6468,23.6468,4600.0
2005-08-10 10:25:00,27.25,27.26,27.16,27.2,12900.0,23.6554,23.6641,23.5773,23.612,12900.0
2005-08-10 10:30:00,27.24,27.34,27.24,27.3,8900.0,23.6468,23.7336,23.6468,23.6989,8900.0
2005-08-10 10:35:00,27.31,27.32,27.29,27.31,5000.0,23.7075,23.7162,23.6902,23.7075,5000.0
2005-08-10 10:40:00,27.33,27.34,27.31,27.31,7200.0,23.7249,23.7336,23.7075,23.7075,7200.0
2005-08-10 10:45:00,27.32,27.39,27.31,27.39,7300.0,23.7162,23.777,23.7075,23.777,7300.0
2005-08-10 10:50:00,27.4,27.4,27.38,27.38,4400.0,23.7857,23.7857,23.7683,23.7683,4400.0
2005-08-10 10:55:00,27.39,27.39,27.32,27.34,2000.0,23.777,23.777,23.7162,23.7336,2000.0
2005-08-10 11:00:00,27.37,27.38,27.29,27.32,10400.0,23.7596,23.7683,23.6902,23.7162,10400.0
2005-08-10 11:05:00,27.32,27.33,27.27,27.27,5400.0,23.7162,23.7249,23.6728,23.6728,5400.0
2005-08-10 11:10:00,27.31,27.31,27.23,27.31,14600.0,23.7075,23.7075,23.6381,23.7075,14600.0
2005-08-10 11:15:00,27.31,27.32,27.27,27.27,6600.0,23.7075,23.7162,23.6728,23.6728,6600.0
2005-08-10 11:20:00,27.28,27.3,27.28,27.29,3400.0,23.6815,23.6989,23.6815,23.6902,3400.0
2005-08-10 11:25:00,27.28,27.31,27.25,27.31,2900.0,23.6815,23.7075,23.6554,23.7075,2900.0
2005-08-10 11:30:00,27.31,27.32,27.3,27.32,3800.0,23.7075,23.7162,23.6989,23.7162,3800.0
2005-08-10 11:35:00,27.31,27.31,27.28,27.28,3400.0,23.7075,23.7075,23.6815,23.6815,3400.0
2005-08-10 11:40:00,27.3,27.3,27.28,27.29,2900.0,23.6989,23.6989,23.6815,23.6902,2900.0
2005-08-10 11:45:00,27.28,27.3,27.28,27.28,2300.0,23.6815,23.6989,23.6815,23.6815,2300.0
2005-08-10 11:50:00,27.3,27.32,27.29,27.3,4700.0,23.6989,23.7162,23.6902,23.6989,4700.0
2005-08-10 11:55:00,27.31,27.31,27.27,27.27,8500.0,23.7075,23.7075,23.6728,23.6728,8500.0
2005-08-10 12:00:00,27.27,27.31,27.27,27.31,4400.0,23.6728,23.7075,23.6728,23.7075,4400.0
2005-08-10 12:05:00,27.31,27.32,27.28,27.28,1800.0,23.7075,23.7162,23.6815,23.6815,1800.0
2005-08-10 12:10:00,27.28,27.28,27.26,27.26,1100.0,23.6815,23.6815,23.6641,23.6641,1100.0
2005-08-10 12:15:00,27.27,27.31,27.27,27.3,2000.0,23.6728,23.7075,23.6728,23.6989,2000.0
2005-08-10 12:20:00,27.28,27.29,27.28,27.28,500.0,23.6815,23.6902,23.6815,23.6815,500.0
2005-08-10 12:25:00,27.28,27.29,27.26,27.27,1900.0,23.6815,23.6902,23.6641,23.6728,1900.0
2005-08-10 12:30:00,27.28,27.28,27.22,27.24,5500.0,23.6815,23.6815,23.6294,23.6468,5500.0
2005-08-10 12:35:00,27.24,27.26,27.14,27.26,11900.0,23.6468,23.6641,23.56,23.6641,11900.0
2005-08-10 12:40:00,27.26,27.26,27.21,27.21,3000.0,23.6641,23.6641,23.6207,23.6207,3000.0
2005-08-10 12:45:00,27.23,27.31,27.22,27.31,3600.0,23.6381,23.7075,23.6294,23.7075,3600.0
2005-08-10 12:50:00,27.31,27.31,27.26,27.28,3200.0,23.7075,23.7075,23.6641,23.6815,3200.0
2005-08-10 12:55:00,27.28,27.3,27.28,27.29,1100.0,23.6815,23.6989,23.6815,23.6902,1100.0
2005-08-10 13:00:00,27.3,27.31,27.24,27.24,3800.0,23.6989,23.7075,23.6468,23.6468,3800.0
2005-08-10 13:05:00,27.25,27.27,27.25,27.27,800.0,23.6554,23.6728,23.6554,23.6728,800.0
2005-08-10 13:10:00,27.26,27.26,27.23,27.23,7200.0,23.6641,23.6641,23.6381,23.6381,7200.0
2005-08-10 13:15:00,27.23,27.27,27.23,27.27,4200.0,23.6381,23.6728,23.6381,23.6728,4200.0
2005-08-10 13:20:00,27.27,27.28,27.25,27.25,1400.0,23.6728,23.6815,23.6554,23.6554,1400.0
2005-08-10 13:25:00,27.26,27.27,27.25,27.27,1700.0,23.6641,23.6728,23.6554,23.6728,1700.0
2005-08-10 13:30:00,27.3,27.32,27.3,27.32,3200.0,23.6989,23.7162,23.6989,23.7162,3200.0
2005-08-10 13:35:00,27.32,27.32,27.29,27.3,3700.0,23.7162,23.7162,23.6902,23.6989,3700.0
2005-08-10 13:40:00,27.32,27.32,27.29,27.3,2600.0,23.7162,23.7162,23.6902,23.6989,2600.0
2005-08-10 13:45:00,27.29,27.3,27.25,27.27,6100.0,23.6902,23.6989,23.6554,23.6728,6100.0
2005-08-10 13:50:00,27.28,27.29,27.27,27.27,1600.0,23.6815,23.6902,23.6728,23.6728,1600.0
2005-08-10 13:55:00,27.28,27.32,27.25,27.32,4900.0,23.6815,23.7162,23.6554,23.7162,4900.0
2005-08-10 14:00:00,27.31,27.33,27.27,27.28,5500.0,23.7075,23.7249,23.6728,23.6815,5500.0
2005-08-10 14:05:00,27.27,27.27,27.25,27.25,8700.0,23.6728,23.6728,23.6554,23.6554,8700.0
2005-08-10 14:10:00,27.24,27.25,27.23,27.25,8200.0,23.6468,23.6554,23.6381,23.6554,8200.0
2005-08-10 14:15:00,27.23,27.29,27.23,27.29,5800.0,23.6381,23.6902,23.6381,23.6902,5800.0
2005-08-10 14:20:00,27.29,27.29,27.25,27.25,6900.0,23.6902,23.6902,23.6554,23.6554,6900.0
2005-08-10 14:25:00,27.25,27.27,27.17,27.26,6400.0,23.6554,23.6728,23.586,23.6641,6400.0
2005-08-10 14:30:00,27.28,27.31,27.18,27.19,11800.0,23.6815,23.7075,23.5947,23.6034,11800.0
2005-08-10 14:35:00,27.2,27.2,27.16,27.17,4100.0,23.612,23.612,23.5773,23.586,4100.0
2005-08-10 14:40:00,27.18,27.22,27.18,27.22,4500.0,23.5947,23.6294,23.5947,23.6294,4500.0
2005-08-10 14:45:00,27.22,27.23,27.21,27.22,3800.0,23.6294,23.6381,23.6207,23.6294,3800.0
2005-08-10 14:50:00,27.22,27.25,27.2,27.25,6800.0,23.6294,23.6554,23.612,23.6554,6800.0
2005-08-10 14:55:00,27.26,27.27,27.21,27.24,7400.0,23.6641,23.6728,23.6207,23.6468,7400.0
2005-08-10 15:00:00,27.24,27.27,27.15,27.15,9200.0,23.6468,23.6728,23.5686,23.5686,9200.0
2005-08-10 15:05:00,27.15,27.18,27.11,27.17,15200.0,23.5686,23.5947,23.5339,23.586,15200.0
2005-08-10 15:10:00,27.17,27.19,27.09,27.09,7300.0,23.586,23.6034,23.5166,23.5166,7300.0
2005-08-10 15:15:00,27.08,27.13,27.08,27.12,7600.0,23.5079,23.5513,23.5079,23.5426,7600.0
2005-08-10 15:20:00,27.12,27.14,27.09,27.1,4600.0,23.5426,23.56,23.5166,23.5252,4600.0
2005-08-10 15:25:00,27.11,27.15,27.09,27.1,5200.0,23.5339,23.5686,23.5166,23.5252,5200.0
2005-08-10 15:30:00,27.1,27.17,27.1,27.17,8100.0,23.5252,23.586,23.5252,23.586,8100.0
2005-08-10 15:35:00,27.17,27.18,27.14,27.15,13800.0,23.586,23.5947,23.56,23.5686,13800.0
2005-08-10 15:40:00,27.15,27.15,27.1,27.1,6700.0,23.5686,23.5686,23.5252,23.5252,6700.0
2005-08-10 15:45:00,27.1,27.14,27.07,27.12,21500.0,23.5252,23.56,23.4992,23.5426,21500.0
2005-08-10 15:50:00,27.12,27.13,27.08,27.12,13900.0,23.5426,23.5513,23.5079,23.5426,13900.0
2005-08-10 15:55:00,27.1,27.19,27.08,27.14,15900.0,23.5252,23.6034,23.5079,23.56,15900.0
2005-08-11 09:30:00,27.2,27.2,27.2,27.2,16000.0,23.612,23.612,23.612,23.612,16000.0
2005-08-11 09:35:00,27.22,27.3,27.19,27.19,5100.0,23.6294,23.6989,23.6034,23.6034,5100.0
2005-08-11 09:40:00,27.15,27.16,27.04,27.09,9800.0,23.5686,23.5773,23.4732,23.5166,9800.0
2005-08-11 09:45:00,27.05,27.22,27.05,27.11,6100.0,23.4818,23.6294,23.4818,23.5339,6100.0
2005-08-11 09:50:00,27.12,27.15,27.09,27.12,3300.0,23.5426,23.5686,23.5166,23.5426,3300.0
2005-08-11 09:55:00,27.11,27.11,26.95,27.01,15100.0,23.5339,23.5339,23.395,23.4471,15100.0
2005-08-11 10:00:00,27.0,27.04,26.98,27.02,20000.0,23.4384,23.4732,23.4211,23.4558,20000.0
2005-08-11 10:05:00,27.02,27.09,27.0,27.07,6000.0,23.4558,23.5166,23.4384,23.4992,6000.0
2005-08-11 10:10:00,27.07,27.14,27.05,27.13,4100.0,23.4992,23.56,23.4818,23.5513,4100.0
2005-08-11 10:15:00,27.15,27.15,27.09,27.09,6800.0,23.5686,23.5686,23.5166,23.5166,6800.0
2005-08-11 10:20:00,27.03,27.1,27.0,27.09,39500.0,23.4645,23.5252,23.4384,23.5166,39500.0
2005-08-11 10:25:00,27.1,27.1,27.04,27.04,8200.0,23.5252,23.5252,23.4732,23.4732,8200.0
2005-08-11 10:30:00,27.05,27.08,26.98,27.06,46200.0,23.4818,23.5079,23.4211,23.4905,46200.0
2005-08-11 10:35:00,27.06,27.07,27.06,27.06,6100.0,23.4905,23.4992,23.4905,23.4905,6100.0
2005-08-11 10:40:00,27.06,27.06,26.99,26.99,8100.0,23.4905,23.4905,23.4297,23.4297,8100.0
2005-08-11 10:45:00,27.0,27.0,26.97,26.98,6500.0,23.4384,23.4384,23.4124,23.4211,6500.0
2005-08-11 10:50:00,26.99,27.03,26.99,26.99,9900.0,23.4297,23.4645,23.4297,23.4297,9900.0
2005-08-11 10:55:00,27.0,27.0,26.97,27.0,41900.0,23.4384,23.4384,23.4124,23.4384,41900.0
2005-08-11 11:00:00,27.0,27.01,26.98,27.0,8000.0,23.4384,23.4471,23.4211,23.4384,8000.0
2005-08-11 11:05:00,27.0,27.0,26.99,27.0,3100.0,23.4384,23.4384,23.4297,23.4384,3100.0
2005-08-11 11:10:00,26.98,26.99,26.95,26.95,8800.0,23.4211,23.4297,23.395,23.395,8800.0
2005-08-11 11:15:00,26.95,26.96,26.93,26.93,2800.0,23.395,23.4037,23.3777,23.3777,2800.0
2005-08-11 11:20:00,26.91,26.97,26.9,26.94,8000.0,23.3603,23.4124,23.3516,23.3863,8000.0
2005-08-11 11:25:00,26.93,26.95,26.92,26.95,5600.0,23.3777,23.395,23.369,23.395,5600.0
2005-08-11 11:30:00,26.96,26.97,26.94,26.95,4900.0,23.4037,23.4124,23.3863,23.395,4900.0
2005-08-11 11:35:00,26.95,26.96,26.94,26.95,9600.0,23.395,23.4037,23.3863,23.395,9600.0
2005-08-11 11:40:00,26.94,26.96,26.93,26.93,14600.0,23.3863,23.4037,23.3777,23.3777,14600.0
2005-08-11 11:45:00,26.92,26.94,26.91,26.91,4200.0,23.369,23.3863,23.3603,23.3603,4200.0
2005-08-11 11:50:00,26.91,26.91,26.88,26.9,3600.0,23.3603,23.3603,23.3343,23.3516,3600.0
2005-08-11 11:55:00,26.89,26.89,26.83,26.83,13000.0,23.3429,23.3429,23.2909,23.2909,13000.0
2005-08-11 12:00:00,26.82,26.84,26.79,26.82,23600.0,23.2822,23.2995,23.2561,23.2822,23600.0
2005-08-11 12:05:00,26.82,26.85,26.82,26.84,5200.0,23.2822,23.3082,23.2822,23.2995,5200.0
2005-08-11 12:10:00,26.83,26.87,26.83,26.83,3900.0,23.2909,23.3256,23.2909,23.2909,3900.0
2005-08-11 12:15:00,26.82,26.82,26.72,26.75,15900.0,23.2822,23.2822,23.1954,23.2214,15900.0
2005-08-11 12:20:00,26.72,26.75,26.72,26.75,9300.0,23.1954,23.2214,23.1954,23.2214,9300.0
2005-08-11 12:25:00,26.75,26.75,26.71,26.74,4100.0,23.2214,23.2214,23.1867,23.2127,4100.0
2005-08-11 12:30:00,26.73,26.76,26.72,26.72,9100.0,23.204,23.2301,23.1954,23.1954,9100.0
2005-08-11 12:35:00,26.72,26.74,26.71,26.74,2900.0,23.1954,23.2127,23.1867,23.2127,2900.0
2005-08-11 12:40:00,26.74,26.74,26.71,26.72,2200.0,23.2127,23.2127,23.1867,23.1954,2200.0
2005-08-11 12:45:00,26.72,26.76,26.72,26.76,2700.0,23.1954,23.2301,23.1954,23.2301,2700.0
2005-08-11 12:50:00,26.76,26.76,26.74,26.74,2300.0,23.2301,23.2301,23.2127,23.2127,2300.0
2005-08-11 12:55:00,26.75,26.77,26.74,26.76,1700.0,23.2214,23.2388,23.2127,23.2301,1700.0
2005-08-11 13:00:00,26.74,26.8,26.72,26.78,4500.0,23.2127,23.2648,23.1954,23.2474,4500.0
2005-08-11 13:05:00,26.78,26.81,26.78,26.81,2100.0,23.2474,23.2735,23.2474,23.2735,2100.0
2005-08-11 13:10:00,26.81,26.82,26.79,26.8,8800.0,23.2735,23.2822,23.2561,23.2648,8800.0
2005-08-11 13:15:00,26.8,26.81,26.77,26.81,2000.0,23.2648,23.2735,23.2388,23.2735,2000.0
2005-08-11 13:20:00,26.82,26.87,26.81,26.85,3700.0,23.2822,23.3256,23.2735,23.3082,3700.0
2005-08-11 13:25:00,26.85,26.89,26.85,26.86,3300.0,23.3082,23.3429,23.3082,23.3169,3300.0
2005-08-11 13:30:00,26.8,26.83,26.8,26.82,9700.0,23.2648,23.2909,23.2648,23.2822,9700.0
2005-08-11 13:35:00,26.82,26.82,26.8,26.81,3900.0,23.2822,23.2822,23.2648,23.2735,3900.0
2005-08-11 13:40:00,26.81,26.81,26.77,26.78,1600.0,23.2735,23.2735,23.2388,23.2474,1600.0
2005-08-11 13:45:00,26.77,26.82,26.77,26.82,2600.0,23.2388,23.2822,23.2388,23.2822,2600.0
2005-08-11 13:50:00,26.82,26.82,26.77,26.77,1000.0,23.2822,23.2822,23.2388,23.2388,1000.0
2005-08-11 13:55:00,26.78,26.82,26.77,26.79,4400.0,23.2474,23.2822,23.2388,23.2561,4400.0
2005-08-11 14:00:00,26.78,26.81,26.78,26.79,4300.0,23.2474,23.2735,23.2474,23.2561,4300.0
2005-08-11 14:05:00,26.78,26.8,26.75,26.77,4600.0,23.2474,23.2648,23.2214,23.2388,4600.0
2005-08-11 14:10:00,26.78,26.78,26.7,26.7,4000.0,23.2474,23.2474,23.178,23.178,4000.0
2005-08-11 14:15:00,26.7,26.71,26.65,26.68,18100.0,23.178,23.1867,23.1346,23.1606,18100.0
2005-08-11 14:20:00,26.68,26.71,26.66,26.66,26700.0,23.1606,23.1867,23.1433,23.1433,26700.0
2005-08-11 14:25:00,26.66,26.68,26.65,26.66,5000.0,23.1433,23.1606,23.1346,23.1433,5000.0
2005-08-11 14:30:00,26.67,26.68,26.65,26.68,5100.0,23.152,23.1606,23.1346,23.1606,5100.0
2005-08-11 14:35:00,26.67,26.67,26.56,26.56,30400.0,23.152,23.152,23.0565,23.0565,30400.0
2005-08-11 14:40:00,26.57,26.57,26.26,26.33,132100.0,23.0651,23.0651,22.796,22.8568,132100.0
2005-08-11 14:45:00,26.33,26.42,26.32,26.42,20100.0,22.8568,22.9349,22.8481,22.9349,20100.0
2005-08-11 14:50:00,26.38,26.4,26.28,26.28,32000.0,22.9002,22.9176,22.8134,22.8134,32000.0
2005-08-11 14:55:00,26.3,26.35,26.28,26.34,17600.0,22.8308,22.8742,22.8134,22.8655,17600.0
2005-08-11 15:00:00,26.34,26.42,26.31,26.38,32400.0,22.8655,22.9349,22.8394,22.9002,32400.0
2005-08-11 15:05:00,26.39,26.4,26.37,26.39,35000.0,22.9089,22.9176,22.8915,22.9089,35000.0
2005-08-11 15:10:00,26.39,26.5,26.39,26.48,40500.0,22.9089,23.0044,22.9089,22.987,40500.0
2005-08-11 15:15:00,26.49,26.55,26.48,26.55,81500.0,22.9957,23.0478,22.987,23.0478,81500.0
2005-08-11 15:20:00,26.55,26.7,26.54,26.63,41700.0,23.0478,23.178,23.0391,23.1172,41700.0
2005-08-11 15:25:00,26.63,26.7,26.63,26.68,41900.0,23.1172,23.178,23.1172,23.1606,41900.0
2005-08-11 15:30:00,26.66,26.68,26.58,26.59,26600.0,23.1433,23.1606,23.0738,23.0825,26600.0
2005-08-11 15:35:00,26.57,26.64,26.57,26.6,17900.0,23.0651,23.1259,23.0651,23.0912,17900.0
2005-08-11 15:40:00,26.62,26.62,26.52,26.53,28900.0,23.1086,23.1086,23.0217,23.0304,28900.0
2005-08-11 15:45:00,26.54,26.54,26.49,26.5,32200.0,23.0391,23.0391,22.9957,23.0044,32200.0
2005-08-11 15:50:00,26.49,26.5,26.47,26.5,47000.0,22.9957,23.0044,22.9783,23.0044,47000.0
2005-08-11 15:55:00,26.5,26.5,26.49,26.49,116100.0,23.0044,23.0044,22.9957,22.9957,116100.0
2005-08-12 09:30:00,26.4,26.59,26.4,26.5,26700.0,22.9176,23.0825,22.9176,23.0044,26700.0
2005-08-12 09:35:00,26.5,26.5,26.42,26.46,5900.0,23.0044,23.0044,22.9349,22.9697,5900.0
2005-08-12 09:40:00,26.46,26.58,26.46,26.54,12000.0,22.9697,23.0738,22.9697,23.0391,12000.0
2005-08-12 09:45:00,26.56,26.56,26.46,26.46,14800.0,23.0565,23.0565,22.9697,22.9697,14800.0
2005-08-12 09:50:00,26.47,26.5,26.39,26.41,13300.0,22.9783,23.0044,22.9089,22.9263,13300.0
2005-08-12 09:55:00,26.39,26.39,26.35,26.37,8200.0,22.9089,22.9089,22.8742,22.8915,8200.0
2005-08-12 10:00:00,26.37,26.4,26.31,26.33,22000.0,22.8915,22.9176,22.8394,22.8568,22000.0
2005-08-12 10:05:00,26.33,26.35,26.27,26.33,17700.0,22.8568,22.8742,22.8047,22.8568,17700.0
2005-08-12 10:10:00,26.34,26.35,26.29,26.33,9800.0,22.8655,22.8742,22.8221,22.8568,9800.0
2005-08-12 10:15:00,26.32,26.35,26.31,26.35,15800.0,22.8481,22.8742,22.8394,22.8742,15800.0
2005-08-12 10:20:00,26.34,26.35,26.31,26.35,54100.0,22.8655,22.8742,22.8394,22.8742,54100.0
2005-08-12 10:25:00,26.35,26.56,26.34,26.56,18500.0,22.8742,23.0565,22.8655,23.0565,18500.0
2005-08-12 10:30:00,26.55,26.61,26.52,26.52,19400.0,23.0478,23.0999,23.0217,23.0217,19400.0
2005-08-12 10:35:00,26.53,26.58,26.53,26.56,10100.0,23.0304,23.0738,23.0304,23.0565,10100.0
2005-08-12 10:40:00,26.56,26.59,26.56,26.58,13000.0,23.0565,23.0825,23.0565,23.0738,13000.0
2005-08-12 10:45:00,26.54,26.59,26.54,26.59,20600.0,23.0391,23.0825,23.0391,23.0825,20600.0
2005-08-12 10:50:00,26.59,26.68,26.55,26.64,21500.0,23.0825,23.1606,23.0478,23.1259,21500.0
2005-08-12 10:55:00,26.64,26.65,26.59,26.6,15000.0,23.1259,23.1346,23.0825,23.0912,15000.0
2005-08-12 11:00:00,26.61,26.63,26.56,26.62,31800.0,23.0999,23.1172,23.0565,23.1086,31800.0
2005-08-12 11:05:00,26.62,26.62,26.59,26.59,30800.0,23.1086,23.1086,23.0825,23.0825,30800.0
2005-08-12 11:10:00,26.6,26.65,26.58,26.64,52400.0,23.0912,23.1346,23.0738,23.1259,52400.0
2005-08-12 11:15:00,26.65,26.67,26.64,26.65,60600.0,23.1346,23.152,23.1259,23.1346,60600.0
2005-08-12 11:20:00,26.65,26.73,26.64,26.72,16000.0,23.1346,23.204,23.1259,23.1954,16000.0
2005-08-12 11:25:00,26.72,26.79,26.7,26.75,18700.0,23.1954,23.2561,23.178,23.2214,18700.0
2005-08-12 11:30:00,26.74,26.79,26.73,26.76,16000.0,23.2127,23.2561,23.204,23.2301,16000.0
2005-08-12 11:35:00,26.77,26.78,26.71,26.72,42400.0,23.2388,23.2474,23.1867,23.1954,42400.0
2005-08-12 11:40:00,26.73,26.73,26.71,26.72,11700.0,23.204,23.204,23.1867,23.1954,11700.0
2005-08-12 11:45:00,26.73,26.75,26.71,26.71,16200.0,23.204,23.2214,23.1867,23.1867,16200.0
2005-08-12 11:50:00,26.71,26.75,26.7,26.74,20400.0,23.1867,23.2214,23.178,23.2127,20400.0
2005-08-12 11:55:00,26.74,26.76,26.7,26.71,26700.0,23.2127,23.2301,23.178,23.1867,26700.0
2005-08-12 12:00:00,26.72,26.77,26.71,26.74,15700.0,23.1954,23.2388,23.1867,23.2127,15700.0
2005-08-12 12:05:00,26.74,26.77,26.74,26.76,8200.0,23.2127,23.2388,23.2127,23.2301,8200.0
2005-08-12 12:10:00,26.77,26.84,26.77,26.83,17900.0,23.2388,23.2995,23.2388,23.2909,17900.0
2005-08-12 12:15:00,26.82,26.96,26.82,26.95,39800.0,23.2822,23.4037,23.2822,23.395,39800.0
2005-08-12 12:20:00,26.96,27.03,26.93,27.02,23500.0,23.4037,23.4645,23.3777,23.4558,23500.0
2005-08-12 12:25:00,27.02,27.05,27.0,27.0,10800.0,23.4558,23.4818,23.4384,23.4384,10800.0
2005-08-12 12:30:00,27.0,27.07,27.0,27.0,23100.0,23.4384,23.4992,23.4384,23.4384,23100.0
2005-08-12 12:35:00,27.0,27.07,26.97,26.97,13600.0,23.4384,23.4992,23.4124,23.4124,13600.0
2005-08-12 12:40:00,26.95,27.03,26.81,27.0,16800.0,23.395,23.4645,23.2735,23.4384,16800.0
2005-08-12 12:45:00,26.96,27.08,26.96,27.0,9000.0,23.4037,23.5079,23.4037,23.4384,9000.0
2005-08-12 12:50:00,26.97,27.01,26.9,26.99,9900.0,23.4124,23.4471,23.3516,23.4297,9900.0
2005-08-12 12:55:00,27.01,27.04,26.97,27.03,6100.0,23.4471,23.4732,23.4124,23.4645,6100.0
2005-08-12 13:00:00,27.03,27.04,27.02,27.02,4400.0,23.4645,23.4732,23.4558,23.4558,4400.0
2005-08-12 13:05:00,27.01,27.05,26.97,27.05,15900.0,23.4471,23.4818,23.4124,23.4818,15900.0
2005-08-12 13:10:00,27.05,27.11,27.03,27.06,11000.0,23.4818,23.5339,23.4645,23.4905,11000.0
2005-08-12 13:15:00,27.06,27.11,27.06,27.09,5800.0,23.4905,23.5339,23.4905,23.5166,5800.0
2005-08-12 13:20:00,27.09,27.12,27.09,27.11,8900.0,23.5166,23.5426,23.5166,23.5339,8900.0
2005-08-12 13:25:00,27.12,27.15,27.12,27.15,11600.0,23.5426,23.5686,23.5426,23.5686,11600.0
2005-08-12 13:30:00,27.14,27.15,27.1,27.1,9300.0,23.56,23.5686,23.5252,23.5252,9300.0
2005-08-12 13:35:00,27.11,27.17,27.09,27.15,16100.0,23.5339,23.586,23.5166,23.5686,16100.0
2005-08-12 13:40:00,27.15,27.17,27.13,27.16,6200.0,23.5686,23.586,23.5513,23.5773,6200.0
2005-08-12 13:45:00,27.17,27.2,27.14,27.18,19300.0,23.586,23.612,23.56,23.5947,19300.0
2005-08-12 13:50:00,27.18,27.23,27.17,27.23,15300.0,23.5947,23.6381,23.586,23.6381,15300.0
2005-08-12 13:55:00,27.23,27.24,27.12,27.13,9600.0,23.6381,23.6468,23.5426,23.5513,9600.0
2005-08-12 14:00:00,27.12,27.16,27.07,27.1,14000.0,23.5426,23.5773,23.4992,23.5252,14000.0
2005-08-12 14:05:00,27.11,27.17,27.11,27.17,4800.0,23.5339,23.586,23.5339,23.586,4800.0
2005-08-12 14:10:00,27.17,27.17,27.09,27.09,6100.0,23.586,23.586,23.5166,23.5166,6100.0
2005-08-12 14:15:00,27.12,27.17,27.09,27.15,8100.0,23.5426,23.586,23.5166,23.5686,8100.0
2005-08-12 14:20:00,27.16,27.17,27.15,27.16,7300.0,23.5773,23.586,23.5686,23.5773,7300.0
2005-08-12 14:25:00,27.16,27.22,27.15,27.21,11600.0,23.5773,23.6294,23.5686,23.6207,11600.0
2005-08-12 14:30:00,27.22,27.27,27.21,27.25,14800.0,23.6294,23.6728,23.6207,23.6554,14800.0
2005-08-12 14:35:00,27.25,27.3,27.25,27.3,12000.0,23.6554,23.6989,23.6554,23.6989,12000.0
2005-08-12 14:40:00,27.29,27.33,27.29,27.31,16800.0,23.6902,23.7249,23.6902,23.7075,16800.0
2005-08-12 14:45:00,27.3,27.37,27.29,27.34,13700.0,23.6989,23.7596,23.6902,23.7336,13700.0
2005-08-12 14:50:00,27.35,27.38,27.33,27.34,14700.0,23.7423,23.7683,23.7249,23.7336,14700.0
2005-08-12 14:55:00,27.34,27.34,27.25,27.27,15600.0,23.7336,23.7336,23.6554,23.6728,15600.0
2005-08-12 15:00:00,27.27,27.33,27.27,27.33,9700.0,23.6728,23.7249,23.6728,23.7249,9700.0
2005-08-12 15:05:00,27.33,27.37,27.29,27.37,11500.0,23.7249,23.7596,23.6902,23.7596,11500.0
2005-08-12 15:10:00,27.35,27.43,27.34,27.42,16100.0,23.7423,23.8117,23.7336,23.803,16100.0
2005-08-12 15:15:00,27.43,27.48,27.4,27.44,28300.0,23.8117,23.8551,23.7857,23.8204,28300.0
2005-08-12 15:20:00,27.44,27.53,27.42,27.44,51500.0,23.8204,23.8985,23.803,23.8204,51500.0
2005-08-12 15:25:00,27.45,27.54,27.45,27.54,19100.0,23.8291,23.9072,23.8291,23.9072,19100.0
2005-08-12 15:30:00,27.52,27.55,27.4,27.41,27500.0,23.8898,23.9159,23.7857,23.7943,27500.0
2005-08-12 15:35:00,27.4,27.47,27.4,27.47,31600.0,23.7857,23.8464,23.7857,23.8464,31600.0
2005-08-12 15:40:00,27.47,27.47,27.41,27.43,26100.0,23.8464,23.8464,23.7943,23.8117,26100.0
2005-08-12 15:45:00,27.43,27.45,27.41,27.44,28000.0,23.8117,23.8291,23.7943,23.8204,28000.0
2005-08-12 15:50:00,27.43,27.44,27.37,27.39,25600.0,23.8117,23.8204,23.7596,23.777,25600.0
2005-08-12 15:55:00,27.39,27.43,27.37,27.42,29000.0,23.777,23.8117,23.7596,23.803,29000.0
2005-08-15 09:30:00,27.25,27.35,27.21,27.29,37800.0,23.6554,23.7423,23.6207,23.6902,37800.0
2005-08-15 09:35:00,27.3,27.43,27.3,27.4,6500.0,23.6989,23.8117,23.6989,23.7857,6500.0
2005-08-15 09:40:00,27.35,27.35,27.15,27.15,5100.0,23.7423,23.7423,23.5686,23.5686,5100.0
2005-08-15 09:45:00,27.18,27.3,27.18,27.24,9800.0,23.5947,23.6989,23.5947,23.6468,9800.0
2005-08-15 09:50:00,27.27,27.27,27.21,27.22,4300.0,23.6728,23.6728,23.6207,23.6294,4300.0
2005-08-15 09:55:00,27.22,27.28,27.22,27.27,2900.0,23.6294,23.6815,23.6294,23.6728,2900.0
2005-08-15 10:00:00,27.25,27.26,27.2,27.26,11800.0,23.6554,23.6641,23.612,23.6641,11800.0
2005-08-15 10:05:00,27.26,27.32,27.26,27.28,5400.0,23.6641,23.7162,23.6641,23.6815,5400.0
2005-08-15 10:10:00,27.28,27.28,27.24,27.26,4200.0,23.6815,23.6815,23.6468,23.6641,4200.0
2005-08-15 10:15:00,27.26,27.3,27.23,27.3,5800.0,23.6641,23.6989,23.6381,23.6989,5800.0
2005-08-15 10:20:00,27.3,27.3,27.27,27.27,6600.0,23.6989,23.6989,23.6728,23.6728,6600.0
2005-08-15 10:25:00,27.28,27.28,27.25,27.27,6600.0,23.6815,23.6815,23.6554,23.6728,6600.0
2005-08-15 10:30:00,27.28,27.32,27.28,27.32,7300.0,23.6815,23.7162,23.6815,23.7162,7300.0
2005-08-15 10:35:00,27.31,27.33,27.29,27.33,4900.0,23.7075,23.7249,23.6902,23.7249,4900.0
2005-08-15 10:40:00,27.31,27.32,27.3,27.3,4800.0,23.7075,23.7162,23.6989,23.6989,4800.0
2005-08-15 10:45:00,27.3,27.31,27.29,27.3,7200.0,23.6989,23.7075,23.6902,23.6989,7200.0
2005-08-15 10:50:00,27.3,27.31,27.28,27.3,17200.0,23.6989,23.7075,23.6815,23.6989,17200.0
2005-08-15 10:55:00,27.3,27.31,27.27,27.31,8700.0,23.6989,23.7075,23.6728,23.7075,8700.0
2005-08-15 11:00:00,27.32,27.33,27.26,27.26,5400.0,23.7162,23.7249,23.6641,23.6641,5400.0
2005-08-15 11:05:00,27.26,27.26,27.25,27.25,4000.0,23.6641,23.6641,23.6554,23.6554,4000.0
2005-08-15 11:10:00,27.25,27.25,27.23,27.23,9400.0,23.6554,23.6554,23.6381,23.6381,9400.0
2005-08-15 11:15:00,27.24,27.24,27.22,27.22,5100.0,23.6468,23.6468,23.6294,23.6294,5100.0
2005-08-15 11:20:00,27.22,27.23,27.21,27.21,7000.0,23.6294,23.6381,23.6207,23.6207,7000.0
2005-08-15 11:25:00,27.21,27.22,27.2,27.22,5700.0,23.6207,23.6294,23.612,23.6294,5700.0
2005-08-15 11:30:00,27.22,27.25,27.22,27.22,9300.0,23.6294,23.6554,23.6294,23.6294,9300.0
2005-08-15 11:35:00,27.23,27.25,27.23,27.23,9300.0,23.6381,23.6554,23.6381,23.6381,9300.0
2005-08-15 11:40:00,27.22,27.26,27.21,27.26,9900.0,23.6294,23.6641,23.6207,23.6641,9900.0
2005-08-15 11:45:00,27.25,27.27,27.25,27.27,6100.0,23.6554,23.6728,23.6554,23.6728,6100.0
2005-08-15 11:50:00,27.26,27.28,27.26,27.28,5400.0,23.6641,23.6815,23.6641,23.6815,5400.0
2005-08-15 11:55:00,27.28,27.31,27.28,27.29,7500.0,23.6815,23.7075,23.6815,23.6902,7500.0
2005-08-15 12:00:00,27.29,27.32,27.29,27.31,7600.0,23.6902,23.7162,23.6902,23.7075,7600.0
2005-08-15 12:05:00,27.31,27.32,27.29,27.3,5600.0,23.7075,23.7162,23.6902,23.6989,5600.0
2005-08-15 12:10:00,27.32,27.34,27.31,27.34,4300.0,23.7162,23.7336,23.7075,23.7336,4300.0
2005-08-15 12:15:00,27.35,27.37,27.35,27.36,5700.0,23.7423,23.7596,23.7423,23.7509,5700.0
2005-08-15 12:20:00,27.35,27.36,27.33,27.33,2400.0,23.7423,23.7509,23.7249,23.7249,2400.0
2005-08-15 12:25:00,27.35,27.38,27.33,27.35,5700.0,23.7423,23.7683,23.7249,23.7423,5700.0
2005-08-15 12:30:00,27.35,27.44,27.35,27.38,17300.0,23.7423,23.8204,23.7423,23.7683,17300.0
2005-08-15 12:35:00,27.38,27.39,27.37,27.39,3900.0,23.7683,23.777,23.7596,23.777,3900.0
2005-08-15 12:40:00,27.38,27.41,27.38,27.41,5300.0,23.7683,23.7943,23.7683,23.7943,5300.0
2005-08-15 12:45:00,27.41,27.49,27.4,27.4,10400.0,23.7943,23.8638,23.7857,23.7857,10400.0
2005-08-15 12:50:00,27.41,27.43,27.4,27.43,6600.0,23.7943,23.8117,23.7857,23.8117,6600.0
2005-08-15 12:55:00,27.44,27.46,27.43,27.46,7400.0,23.8204,23.8377,23.8117,23.8377,7400.0
2005-08-15 13:00:00,27.46,27.61,27.46,27.58,36200.0,23.8377,23.968,23.8377,23.9419,36200.0
2005-08-15 13:05:00,27.58,27.58,27.51,27.51,13900.0,23.9419,23.9419,23.8812,23.8812,13900.0
2005-08-15 13:10:00,27.5,27.55,27.5,27.55,14900.0,23.8725,23.9159,23.8725,23.9159,14900.0
2005-08-15 13:15:00,27.55,27.55,27.52,27.53,12900.0,23.9159,23.9159,23.8898,23.8985,12900.0
2005-08-15 13:20:00,27.52,27.56,27.49,27.52,23800.0,23.8898,23.9246,23.8638,23.8898,23800.0
2005-08-15 13:25:00,27.52,27.55,27.52,27.54,9100.0,23.8898,23.9159,23.8898,23.9072,9100.0
2005-08-15 13:30:00,27.53,27.55,27.52,27.52,5600.0,23.8985,23.9159,23.8898,23.8898,5600.0
2005-08-15 13:35:00,27.53,27.55,27.53,27.54,4000.0,23.8985,23.9159,23.8985,23.9072,4000.0
2005-08-15 13:40:00,27.54,27.56,27.52,27.52,9600.0,23.9072,23.9246,23.8898,23.8898,9600.0
2005-08-15 13:45:00,27.53,27.55,27.49,27.49,14800.0,23.8985,23.9159,23.8638,23.8638,14800.0
2005-08-15 13:50:00,27.5,27.51,27.49,27.49,3900.0,23.8725,23.8812,23.8638,23.8638,3900.0
2005-08-15 13:55:00,27.48,27.49,27.43,27.46,8600.0,23.8551,23.8638,23.8117,23.8377,8600.0
2005-08-15 14:00:00,27.46,27.48,27.45,27.48,11800.0,23.8377,23.8551,23.8291,23.8551,11800.0
2005-08-15 14:05:00,27.49,27.49,27.42,27.42,10900.0,23.8638,23.8638,23.803,23.803,10900.0
2005-08-15 14:10:00,27.42,27.43,27.4,27.43,17500.0,23.803,23.8117,23.7857,23.8117,17500.0
2005-08-15 14:15:00,27.43,27.43,27.39,27.4,6700.0,23.8117,23.8117,23.777,23.7857,6700.0
2005-08-15 14:20:00,27.39,27.42,27.39,27.41,2400.0,23.777,23.803,23.777,23.7943,2400.0
2005-08-15 14:25:00,27.42,27.44,27.41,27.43,20200.0,23.803,23.8204,23.7943,23.8117,20200.0
2005-08-15 14:30:00,27.44,27.44,27.43,27.44,6200.0,23.8204,23.8204,23.8117,23.8204,6200.0
2005-08-15 14:35:00,27.44,27.45,27.36,27.39,20800.0,23.8204,23.8291,23.7509,23.777,20800.0
2005-08-15 14:40:00,27.39,27.39,27.32,27.34,15100.0,23.777,23.777,23.7162,23.7336,15100.0
2005-08-15 14:45:00,27.33,27.4,27.33,27.4,6600.0,23.7249,23.7857,23.7249,23.7857,6600.0
2005-08-15 14:50:00,27.4,27.48,27.4,27.48,15900.0,23.7857,23.8551,23.7857,23.8551,15900.0
2005-08-15 14:55:00,27.47,27.53,27.47,27.48,8100.0,23.8464,23.8985,23.8464,23.8551,8100.0
2005-08-15 15:00:00,27.47,27.49,27.41,27.41,6400.0,23.8464,23.8638,23.7943,23.7943,6400.0
2005-08-15 15:05:00,27.41,27.41,27.4,27.4,6700.0,23.7943,23.7943,23.7857,23.7857,6700.0
2005-08-15 15:10:00,27.4,27.41,27.39,27.4,4400.0,23.7857,23.7943,23.777,23.7857,4400.0
2005-08-15 15:15:00,27.41,27.42,27.4,27.42,7800.0,23.7943,23.803,23.7857,23.803,7800.0
2005-08-15 15:20:00,27.42,27.48,27.42,27.48,9700.0,23.803,23.8551,23.803,23.8551,9700.0
2005-08-15 15:25:00,27.49,27.49,27.44,27.47,10700.0,23.8638,23.8638,23.8204,23.8464,10700.0
2005-08-15 15:30:00,27.48,27.52,27.48,27.51,17100.0,23.8551,23.8898,23.8551,23.8812,17100.0
2005-08-15 15:35:00,27.51,27.51,27.47,27.49,20800.0,23.8812,23.8812,23.8464,23.8638,20800.0
2005-08-15 15:40:00,27.5,27.54,27.49,27.54,16000.0,23.8725,23.9072,23.8638,23.9072,16000.0
2005-08-15 15:45:00,27.55,27.56,27.51,27.52,17300.0,23.9159,23.9246,23.8812,23.8898,17300.0
2005-08-15 15:50:00,27.53,27.61,27.53,27.6,43600.0,23.8985,23.968,23.8985,23.9593,43600.0
2005-08-15 15:55:00,27.61,27.61,27.51,27.53,37500.0,23.968,23.968,23.8812,23.8985,37500.0
2005-08-16 09:30:00,27.38,27.6,27.38,27.5,38000.0,23.7683,23.9593,23.7683,23.8725,38000.0
2005-08-16 09:35:00,27.59,27.67,27.43,27.51,8400.0,23.9506,24.02,23.8117,23.8812,8400.0
2005-08-16 09:40:00,27.52,27.57,27.46,27.51,3400.0,23.8898,23.9332,23.8377,23.8812,3400.0
2005-08-16 09:45:00,27.48,27.55,27.27,27.49,13500.0,23.8551,23.9159,23.6728,23.8638,13500.0
2005-08-16 09:50:00,27.48,27.48,27.32,27.46,9000.0,23.8551,23.8551,23.7162,23.8377,9000.0
2005-08-16 09:55:00,27.46,27.46,27.1,27.21,7100.0,23.8377,23.8377,23.5252,23.6207,7100.0
2005-08-16 10:00:00,27.21,27.36,27.21,27.28,13100.0,23.6207,23.7509,23.6207,23.6815,13100.0
2005-08-16 10:05:00,27.28,27.34,27.23,27.34,9500.0,23.6815,23.7336,23.6381,23.7336,9500.0
2005-08-16 10:10:00,27.36,27.37,27.25,27.25,6000.0,23.7509,23.7596,23.6554,23.6554,6000.0
2005-08-16 10:15:00,27.29,27.32,27.29,27.3,7400.0,23.6902,23.7162,23.6902,23.6989,7400.0
2005-08-16 10:20:00,27.31,27.35,27.31,27.31,8000.0,23.7075,23.7423,23.7075,23.7075,8000.0
2005-08-16 10:25:00,27.32,27.33,27.24,27.27,7300.0,23.7162,23.7249,23.6468,23.6728,7300.0
2005-08-16 10:30:00,27.27,27.32,27.25,27.27,7100.0,23.6728,23.7162,23.6554,23.6728,7100.0
2005-08-16 10:35:00,27.26,27.26,27.23,27.23,8100.0,23.6641,23.6641,23.6381,23.6381,8100.0
2005-08-16 10:40:00,27.22,27.22,27.19,27.19,5000.0,23.6294,23.6294,23.6034,23.6034,5000.0
2005-08-16 10:45:00,27.19,27.22,27.19,27.19,8200.0,23.6034,23.6294,23.6034,23.6034,8200.0
2005-08-16 10:50:00,27.19,27.19,27.17,27.17,6800.0,23.6034,23.6034,23.586,23.586,6800.0
2005-08-16 10:55:00,27.16,27.16,27.12,27.13,8800.0,23.5773,23.5773,23.5426,23.5513,8800.0
2005-08-16 11:00:00,27.14,27.16,27.12,27.16,7100.0,23.56,23.5773,23.5426,23.5773,7100.0
2005-08-16 11:05:00,27.15,27.17,27.13,27.15,6000.0,23.5686,23.586,23.5513,23.5686,6000.0
2005-08-16 11:10:00,27.14,27.19,27.14,27.19,5100.0,23.56,23.6034,23.56,23.6034,5100.0
2005-08-16 11:15:00,27.19,27.19,27.17,27.17,6800.0,23.6034,23.6034,23.586,23.586,6800.0
2005-08-16 11:20:00,27.19,27.21,27.17,27.21,3100.0,23.6034,23.6207,23.586,23.6207,3100.0
2005-08-16 11:25:00,27.22,27.27,27.21,27.27,7900.0,23.6294,23.6728,23.6207,23.6728,7900.0
2005-08-16 11:30:00,27.26,27.31,27.2,27.27,10200.0,23.6641,23.7075,23.612,23.6728,10200.0
2005-08-16 11:35:00,27.28,27.3,27.22,27.23,7800.0,23.6815,23.6989,23.6294,23.6381,7800.0
2005-08-16 11:40:00,27.21,27.24,27.18,27.18,4900.0,23.6207,23.6468,23.5947,23.5947,4900.0
2005-08-16 11:45:00,27.19,27.2,27.17,27.19,2000.0,23.6034,23.612,23.586,23.6034,2000.0
2005-08-16 11:50:00,27.19,27.24,27.19,27.22,3700.0,23.6034,23.6468,23.6034,23.6294,3700.0
2005-08-16 11:55:00,27.2,27.23,27.2,27.2,3200.0,23.612,23.6381,23.612,23.612,3200.0
2005-08-16 12:00:00,27.21,27.23,27.19,27.23,8300.0,23.6207,23.6381,23.6034,23.6381,8300.0
2005-08-16 12:05:00,27.21,27.23,27.19,27.23,5400.0,23.6207,23.6381,23.6034,23.6381,5400.0
2005-08-16 12:10:00,27.25,27.27,27.23,27.25,3800.0,23.6554,23.6728,23.6381,23.6554,3800.0
2005-08-16 12:15:00,27.23,27.27,27.23,27.27,2400.0,23.6381,23.6728,23.6381,23.6728,2400.0
2005-08-16 12:20:00,27.27,27.27,27.21,27.23,3000.0,23.6728,23.6728,23.6207,23.6381,3000.0
2005-08-16 12:25:00,27.24,27.26,27.23,27.24,3100.0,23.6468,23.6641,23.6381,23.6468,3100.0
2005-08-16 12:30:00,27.25,27.28,27.25,27.28,2900.0,23.6554,23.6815,23.6554,23.6815,2900.0
2005-08-16 12:35:00,27.29,27.29,27.2,27.25,5700.0,23.6902,23.6902,23.612,23.6554,5700.0
2005-08-16 12:40:00,27.25,27.26,27.23,27.25,2800.0,23.6554,23.6641,23.6381,23.6554,2800.0
2005-08-16 12:45:00,27.27,27.29,27.26,27.29,3200.0,23.6728,23.6902,23.6641,23.6902,3200.0
2005-08-16 12:50:00,27.29,27.32,27.28,27.32,8900.0,23.6902,23.7162,23.6815,23.7162,8900.0
2005-08-16 12:55:00,27.31,27.31,27.27,27.27,2900.0,23.7075,23.7075,23.6728,23.6728,2900.0
2005-08-16 13:00:00,27.28,27.29,27.26,27.29,5100.0,23.6815,23.6902,23.6641,23.6902,5100.0
2005-08-16 13:05:00,27.26,27.26,27.23,27.23,3400.0,23.6641,23.6641,23.6381,23.6381,3400.0
2005-08-16 13:10:00,27.23,27.23,27.2,27.2,1900.0,23.6381,23.6381,23.612,23.612,1900.0
2005-08-16 13:15:00,27.21,27.23,27.2,27.22,3700.0,23.6207,23.6381,23.612,23.6294,3700.0
2005-08-16 13:20:00,27.23,27.23,27.22,27.22,5700.0,23.6381,23.6381,23.6294,23.6294,5700.0
2005-08-16 13:25:00,27.21,27.21,27.18,27.18,7500.0,23.6207,23.6207,23.5947,23.5947,7500.0
2005-08-16 13:30:00,27.18,27.19,27.16,27.17,4700.0,23.5947,23.6034,23.5773,23.586,4700.0
2005-08-16 13:35:00,27.16,27.17,27.15,27.15,1400.0,23.5773,23.586,23.5686,23.5686,1400.0
2005-08-16 13:40:00,27.16,27.19,27.16,27.18,3000.0,23.5773,23.6034,23.5773,23.5947,3000.0
2005-08-16 13:45:00,27.18,27.19,27.17,27.17,3100.0,23.5947,23.6034,23.586,23.586,3100.0
2005-08-16 13:50:00,27.17,27.17,27.14,27.16,1000.0,23.586,23.586,23.56,23.5773,1000.0
2005-08-16 13:55:00,27.15,27.17,27.14,27.17,3600.0,23.5686,23.586,23.56,23.586,3600.0
2005-08-16 14:00:00,27.17,27.17,27.15,27.16,4600.0,23.586,23.586,23.5686,23.5773,4600.0
2005-08-16 14:05:00,27.15,27.15,27.14,27.15,6700.0,23.5686,23.5686,23.56,23.5686,6700.0
2005-08-16 14:10:00,27.15,27.15,27.1,27.11,5200.0,23.5686,23.5686,23.5252,23.5339,5200.0
2005-08-16 14:15:00,27.11,27.14,27.1,27.11,9200.0,23.5339,23.56,23.5252,23.5339,9200.0
2005-08-16 14:20:00,27.09,27.09,27.06,27.08,2100.0,23.5166,23.5166,23.4905,23.5079,2100.0
2005-08-16 14:25:00,27.11,27.12,27.09,27.09,5200.0,23.5339,23.5426,23.5166,23.5166,5200.0
2005-08-16 14:30:00,27.08,27.1,27.07,27.1,7200.0,23.5079,23.5252,23.4992,23.5252,7200.0
2005-08-16 14:35:00,27.09,27.12,27.07,27.12,5600.0,23.5166,23.5426,23.4992,23.5426,5600.0
2005-08-16 14:40:00,27.12,27.15,27.08,27.08,10100.0,23.5426,23.5686,23.5079,23.5079,10100.0
2005-08-16 14:45:00,27.07,27.08,27.04,27.06,10200.0,23.4992,23.5079,23.4732,23.4905,10200.0
2005-08-16 14:50:00,27.04,27.04,27.0,27.03,7300.0,23.4732,23.4732,23.4384,23.4645,7300.0
2005-08-16 14:55:00,27.02,27.06,27.01,27.03,6500.0,23.4558,23.4905,23.4471,23.4645,6500.0
2005-08-16 15:00:00,27.03,27.04,27.0,27.02,15200.0,23.4645,23.4732,23.4384,23.4558,15200.0
2005-08-16 15:05:00,27.0,27.12,26.94,27.11,28400.0,23.4384,23.5426,23.3863,23.5339,28400.0
2005-08-16 15:10:00,27.11,27.11,27.08,27.11,6100.0,23.5339,23.5339,23.5079,23.5339,6100.0
2005-08-16 15:15:00,27.1,27.11,27.06,27.06,6100.0,23.5252,23.5339,23.4905,23.4905,6100.0
2005-08-16 15:20:00,27.08,27.08,26.95,26.97,10500.0,23.5079,23.5079,23.395,23.4124,10500.0
2005-08-16 15:25:00,26.97,27.01,26.95,26.95,8600.0,23.4124,23.4471,23.395,23.395,8600.0
2005-08-16 15:30:00,26.98,26.98,26.88,26.89,19100.0,23.4211,23.4211,23.3343,23.3429,19100.0
2005-08-16 15:35:00,26.9,27.03,26.9,27.03,18000.0,23.3516,23.4645,23.3516,23.4645,18000.0
2005-08-16 15:40:00,27.03,27.09,27.0,27.01,17600.0,23.4645,23.5166,23.4384,23.4471,17600.0
2005-08-16 15:45:00,26.98,26.98,26.94,26.98,8200.0,23.4211,23.4211,23.3863,23.4211,8200.0
2005-08-16 15:50:00,26.97,27.05,26.95,26.97,15300.0,23.4124,23.4818,23.395,23.4124,15300.0
2005-08-16 15:55:00,26.97,27.02,26.94,26.98,37800.0,23.4124,23.4558,23.3863,23.4211,37800.0
2005-08-17 09:30:00,26.96,27.0,26.96,27.0,10500.0,23.4037,23.4384,23.4037,23.4384,10500.0
2005-08-17 09:35:00,27.0,27.03,26.85,26.85,6200.0,23.4384,23.4645,23.3082,23.3082,6200.0
2005-08-17 09:40:00,26.88,27.0,26.87,27.0,6800.0,23.3343,23.4384,23.3256,23.4384,6800.0
2005-08-17 09:45:00,26.99,27.03,26.93,26.95,9000.0,23.4297,23.4645,23.3777,23.395,9000.0
2005-08-17 09:50:00,26.9,26.97,26.9,26.92,4300.0,23.3516,23.4124,23.3516,23.369,4300.0
2005-08-17 09:55:00,26.92,26.92,26.83,26.83,5500.0,23.369,23.369,23.2909,23.2909,5500.0
2005-08-17 10:00:00,26.82,26.9,26.81,26.85,5800.0,23.2822,23.3516,23.2735,23.3082,5800.0
2005-08-17 10:05:00,26.86,26.86,26.82,26.83,4100.0,23.3169,23.3169,23.2822,23.2909,4100.0
2005-08-17 10:10:00,26.82,26.83,26.7,26.77,13000.0,23.2822,23.2909,23.178,23.2388,13000.0
2005-08-17 10:15:00,26.77,26.82,26.73,26.79,28700.0,23.2388,23.2822,23.204,23.2561,28700.0
2005-08-17 10:20:00,26.79,26.84,26.79,26.82,4500.0,23.2561,23.2995,23.2561,23.2822,4500.0
2005-08-17 10:25:00,26.84,26.85,26.8,26.85,5200.0,23.2995,23.3082,23.2648,23.3082,5200.0
2005-08-17 10:30:00,26.85,26.88,26.8,26.85,23600.0,23.3082,23.3343,23.2648,23.3082,23600.0
2005-08-17 10:35:00,26.85,26.89,26.84,26.86,6000.0,23.3082,23.3429,23.2995,23.3169,6000.0
2005-08-17 10:40:00,26.87,26.9,26.87,26.9,8600.0,23.3256,23.3516,23.3256,23.3516,8600.0
2005-08-17 10:45:00,26.89,26.97,26.89,26.97,3900.0,23.3429,23.4124,23.3429,23.4124,3900.0
2005-08-17 10:50:00,26.94,26.94,26.91,26.92,3800.0,23.3863,23.3863,23.3603,23.369,3800.0
2005-08-17 10:55:00,26.93,26.93,26.92,26.93,2700.0,23.3777,23.3777,23.369,23.3777,2700.0
2005-08-17 11:00:00,26.92,26.96,26.92,26.94,5600.0,23.369,23.4037,23.369,23.3863,5600.0
2005-08-17 11:05:00,26.93,26.96,26.93,26.93,4600.0,23.3777,23.4037,23.3777,23.3777,4600.0
2005-08-17 11:10:00,26.9,26.91,26.87,26.89,11500.0,23.3516,23.3603,23.3256,23.3429,11500.0
2005-08-17 11:15:00,26.89,26.91,26.89,26.9,5400.0,23.3429,23.3603,23.3429,23.3516,5400.0
2005-08-17 11:20:00,26.9,26.9,26.86,26.86,4600.0,23.3516,23.3516,23.3169,23.3169,4600.0
2005-08-17 11:25:00,26.86,26.87,26.84,26.84,11400.0,23.3169,23.3256,23.2995,23.2995,11400.0
2005-08-17 11:30:00,26.85,26.86,26.83,26.86,29800.0,23.3082,23.3169,23.2909,23.3169,29800.0
2005-08-17 11:35:00,26.86,26.87,26.82,26.83,24800.0,23.3169,23.3256,23.2822,23.2909,24800.0
2005-08-17 11:40:00,26.83,26.85,26.8,26.85,12000.0,23.2909,23.3082,23.2648,23.3082,12000.0
2005-08-17 11:45:00,26.85,26.87,26.82,26.85,15100.0,23.3082,23.3256,23.2822,23.3082,15100.0
2005-08-17 11:50:00,26.86,26.86,26.81,26.81,7400.0,23.3169,23.3169,23.2735,23.2735,7400.0
2005-08-17 11:55:00,26.81,26.85,26.81,26.85,3700.0,23.2735,23.3082,23.2735,23.3082,3700.0
2005-08-17 12:00:00,26.85,26.9,26.83,26.88,33500.0,23.3082,23.3516,23.2909,23.3343,33500.0
2005-08-17 12:05:00,26.88,26.89,26.83,26.83,7600.0,23.3343,23.3429,23.2909,23.2909,7600.0
2005-08-17 12:10:00,26.83,26.86,26.83,26.85,48900.0,23.2909,23.3169,23.2909,23.3082,48900.0
2005-08-17 12:15:00,26.83,26.87,26.8,26.86,19200.0,23.2909,23.3256,23.2648,23.3169,19200.0
2005-08-17 12:20:00,26.86,26.86,26.83,26.85,8200.0,23.3169,23.3169,23.2909,23.3082,8200.0
2005-08-17 12:25:00,26.85,26.88,26.84,26.86,4300.0,23.3082,23.3343,23.2995,23.3169,4300.0
2005-08-17 12:30:00,26.86,26.87,26.85,26.85,9400.0,23.3169,23.3256,23.3082,23.3082,9400.0
2005-08-17 12:35:00,26.85,26.86,26.84,26.84,5900.0,23.3082,23.3169,23.2995,23.2995,5900.0
2005-08-17 12:40:00,26.85,26.85,26.84,26.85,3600.0,23.3082,23.3082,23.2995,23.3082,3600.0
2005-08-17 12:45:00,26.85,26.89,26.85,26.87,4500.0,23.3082,23.3429,23.3082,23.3256,4500.0
2005-08-17 12:50:00,26.87,26.88,26.87,26.88,8200.0,23.3256,23.3343,23.3256,23.3343,8200.0
2005-08-17 12:55:00,26.87,26.92,26.87,26.91,34500.0,23.3256,23.369,23.3256,23.3603,34500.0
2005-08-17 13:00:00,26.9,26.97,26.89,26.9,7500.0,23.3516,23.4124,23.3429,23.3516,7500.0
2005-08-17 13:05:00,26.9,26.93,26.9,26.91,1800.0,23.3516,23.3777,23.3516,23.3603,1800.0
2005-08-17 13:10:00,26.91,26.95,26.9,26.95,3200.0,23.3603,23.395,23.3516,23.395,3200.0
2005-08-17 13:15:00,26.95,26.95,26.92,26.93,3000.0,23.395,23.395,23.369,23.3777,3000.0
2005-08-17 13:20:00,26.93,26.94,26.9,26.9,7800.0,23.3777,23.3863,23.3516,23.3516,7800.0
2005-08-17 13:25:00,26.89,26.96,26.89,26.94,5900.0,23.3429,23.4037,23.3429,23.3863,5900.0
2005-08-17 13:30:00,26.94,26.94,26.87,26.91,8600.0,23.3863,23.3863,23.3256,23.3603,8600.0
2005-08-17 13:35:00,26.9,26.94,26.87,26.94,4500.0,23.3516,23.3863,23.3256,23.3863,4500.0
2005-08-17 13:40:00,26.93,26.94,26.89,26.91,11400.0,23.3777,23.3863,23.3429,23.3603,11400.0
2005-08-17 13:45:00,26.92,26.92,26.87,26.9,4700.0,23.369,23.369,23.3256,23.3516,4700.0
2005-08-17 13:50:00,26.92,27.08,26.92,27.06,11200.0,23.369,23.5079,23.369,23.4905,11200.0
2005-08-17 13:55:00,27.06,27.06,27.02,27.02,4900.0,23.4905,23.4905,23.4558,23.4558,4900.0
2005-08-17 14:00:00,27.02,27.02,26.93,26.93,12100.0,23.4558,23.4558,23.3777,23.3777,12100.0
2005-08-17 14:05:00,26.94,26.94,26.88,26.89,8400.0,23.3863,23.3863,23.3343,23.3429,8400.0
2005-08-17 14:10:00,26.88,26.92,26.87,26.88,9200.0,23.3343,23.369,23.3256,23.3343,9200.0
2005-08-17 14:15:00,26.87,26.93,26.87,26.92,4500.0,23.3256,23.3777,23.3256,23.369,4500.0
2005-08-17 14:20:00,26.92,26.94,26.91,26.92,5400.0,23.369,23.3863,23.3603,23.369,5400.0
2005-08-17 14:25:00,26.92,26.97,26.92,26.96,2500.0,23.369,23.4124,23.369,23.4037,2500.0
2005-08-17 14:30:00,26.96,26.96,26.94,26.96,1900.0,23.4037,23.4037,23.3863,23.4037,1900.0
2005-08-17 14:35:00,26.96,26.98,26.94,26.97,6500.0,23.4037,23.4211,23.3863,23.4124,6500.0
2005-08-17 14:40:00,26.97,27.0,26.87,26.91,13300.0,23.4124,23.4384,23.3256,23.3603,13300.0
2005-08-17 14:45:00,26.91,26.93,26.89,26.93,12700.0,23.3603,23.3777,23.3429,23.3777,12700.0
2005-08-17 14:50:00,26.93,26.98,26.93,26.95,9000.0,23.3777,23.4211,23.3777,23.395,9000.0
2005-08-17 14:55:00,26.95,26.96,26.91,26.91,2000.0,23.395,23.4037,23.3603,23.3603,2000.0
2005-08-17 15:00:00,26.91,26.98,26.9,26.97,8700.0,23.3603,23.4211,23.3516,23.4124,8700.0
2005-08-17 15:05:00,26.97,26.99,26.91,26.98,13100.0,23.4124,23.4297,23.3603,23.4211,13100.0
2005-08-17 15:10:00,26.98,26.99,26.95,26.98,8900.0,23.4211,23.4297,23.395,23.4211,8900.0
2005-08-17 15:15:00,26.98,27.01,26.96,26.96,6400.0,23.4211,23.4471,23.4037,23.4037,6400.0
2005-08-17 15:20:00,26.97,26.97,26.94,26.96,11300.0,23.4124,23.4124,23.3863,23.4037,11300.0
2005-08-17 15:25:00,26.96,26.96,26.91,26.91,12300.0,23.4037,23.4037,23.3603,23.3603,12300.0
2005-08-17 15:30:00,26.91,26.94,26.91,26.94,27000.0,23.3603,23.3863,23.3603,23.3863,27000.0
2005-08-17 15:35:00,26.94,26.95,26.93,26.93,6700.0,23.3863,23.395,23.3777,23.3777,6700.0
2005-08-17 15:40:00,26.93,26.96,26.92,26.96,10000.0,23.3777,23.4037,23.369,23.4037,10000.0
2005-08-17 15:45:00,26.95,26.97,26.92,26.96,25400.0,23.395,23.4124,23.369,23.4037,25400.0
2005-08-17 15:50:00,26.96,27.01,26.96,26.99,40200.0,23.4037,23.4471,23.4037,23.4297,40200.0
2005-08-17 15:55:00,26.99,27.0,26.95,27.0,82100.0,23.4297,23.4384,23.395,23.4384,82100.0
2005-08-18 09:30:00,26.75,26.78,26.75,26.78,36900.0,23.2214,23.2474,23.2214,23.2474,36900.0
2005-08-18 09:35:00,26.79,27.02,26.79,27.02,16500.0,23.2561,23.4558,23.2561,23.4558,16500.0
2005-08-18 09:40:00,27.02,27.05,26.97,27.04,80900.0,23.4558,23.4818,23.4124,23.4732,80900.0
2005-08-18 09:45:00,27.05,27.07,26.94,26.95,15600.0,23.4818,23.4992,23.3863,23.395,15600.0
2005-08-18 09:50:00,26.95,27.04,26.92,26.97,8300.0,23.395,23.4732,23.369,23.4124,8300.0
2005-08-18 09:55:00,26.98,27.01,26.86,27.0,9100.0,23.4211,23.4471,23.3169,23.4384,9100.0
2005-08-18 10:00:00,26.98,27.02,26.91,26.94,15300.0,23.4211,23.4558,23.3603,23.3863,15300.0
2005-08-18 10:05:00,26.94,26.96,26.83,26.84,11900.0,23.3863,23.4037,23.2909,23.2995,11900.0
2005-08-18 10:10:00,26.83,26.93,26.82,26.92,10700.0,23.2909,23.3777,23.2822,23.369,10700.0
2005-08-18 10:15:00,26.9,26.95,26.81,26.95,10500.0,23.3516,23.395,23.2735,23.395,10500.0
2005-08-18 10:20:00,26.95,26.96,26.86,26.86,7900.0,23.395,23.4037,23.3169,23.3169,7900.0
2005-08-18 10:25:00,26.86,26.89,26.82,26.84,7000.0,23.3169,23.3429,23.2822,23.2995,7000.0
2005-08-18 10:30:00,26.83,26.87,26.81,26.87,30400.0,23.2909,23.3256,23.2735,23.3256,30400.0
2005-08-18 10:35:00,26.87,26.88,26.82,26.86,12700.0,23.3256,23.3343,23.2822,23.3169,12700.0
2005-08-18 10:40:00,26.86,26.88,26.84,26.87,15400.0,23.3169,23.3343,23.2995,23.3256,15400.0
2005-08-18 10:45:00,26.86,26.9,26.86,26.9,7000.0,23.3169,23.3516,23.3169,23.3516,7000.0
2005-08-18 10:50:00,26.9,26.9,26.85,26.87,8800.0,23.3516,23.3516,23.3082,23.3256,8800.0
2005-08-18 10:55:00,26.87,26.9,26.87,26.9,6000.0,23.3256,23.3516,23.3256,23.3516,6000.0
2005-08-18 11:00:00,26.9,26.91,26.83,26.84,11300.0,23.3516,23.3603,23.2909,23.2995,11300.0
2005-08-18 11:05:00,26.84,26.84,26.84,26.84,1000.0,23.2995,23.2995,23.2995,23.2995,1000.0
2005-08-18 11:10:00,26.84,26.87,26.82,26.87,15000.0,23.2995,23.3256,23.2822,23.3256,15000.0
2005-08-18 11:15:00,26.87,26.91,26.85,26.9,24900.0,23.3256,23.3603,23.3082,23.3516,24900.0
2005-08-18 11:20:00,26.89,26.93,26.86,26.86,6500.0,23.3429,23.3777,23.3169,23.3169,6500.0
2005-08-18 11:25:00,26.86,26.86,26.83,26.83,2100.0,23.3169,23.3169,23.2909,23.2909,2100.0
2005-08-18 11:30:00,26.83,26.86,26.83,26.85,4300.0,23.2909,23.3169,23.2909,23.3082,4300.0
2005-08-18 11:35:00,26.85,26.85,26.84,26.85,6800.0,23.3082,23.3082,23.2995,23.3082,6800.0
2005-08-18 11:40:00,26.86,26.87,26.83,26.83,6200.0,23.3169,23.3256,23.2909,23.2909,6200.0
2005-08-18 11:45:00,26.83,26.88,26.83,26.88,6000.0,23.2909,23.3343,23.2909,23.3343,6000.0
2005-08-18 11:50:00,26.88,26.9,26.87,26.88,8800.0,23.3343,23.3516,23.3256,23.3343,8800.0
2005-08-18 11:55:00,26.87,26.87,26.84,26.84,2000.0,23.3256,23.3256,23.2995,23.2995,2000.0
2005-08-18 12:00:00,26.85,26.89,26.84,26.88,26700.0,23.3082,23.3429,23.2995,23.3343,26700.0
2005-08-18 12:05:00,26.87,26.87,26.85,26.86,9700.0,23.3256,23.3256,23.3082,23.3169,9700.0
2005-08-18 12:10:00,26.86,26.89,26.86,26.89,4200.0,23.3169,23.3429,23.3169,23.3429,4200.0
2005-08-18 12:15:00,26.9,26.95,26.89,26.95,21100.0,23.3516,23.395,23.3429,23.395,21100.0
2005-08-18 12:20:00,26.97,26.99,26.92,26.93,13800.0,23.4124,23.4297,23.369,23.3777,13800.0
2005-08-18 12:25:00,26.91,26.93,26.89,26.92,7900.0,23.3603,23.3777,23.3429,23.369,7900.0
2005-08-18 12:30:00,26.91,26.93,26.91,26.93,10000.0,23.3603,23.3777,23.3603,23.3777,10000.0
2005-08-18 12:35:00,26.93,26.93,26.88,26.88,3000.0,23.3777,23.3777,23.3343,23.3343,3000.0
2005-08-18 12:40:00,26.89,26.9,26.85,26.85,3300.0,23.3429,23.3516,23.3082,23.3082,3300.0
2005-08-18 12:45:00,26.85,26.86,26.84,26.85,2800.0,23.3082,23.3169,23.2995,23.3082,2800.0
2005-08-18 12:50:00,26.86,26.89,26.86,26.89,8200.0,23.3169,23.3429,23.3169,23.3429,8200.0
2005-08-18 12:55:00,26.88,26.92,26.88,26.92,9000.0,23.3343,23.369,23.3343,23.369,9000.0
2005-08-18 13:00:00,26.91,26.93,26.91,26.92,3300.0,23.3603,23.3777,23.3603,23.369,3300.0
2005-08-18 13:05:00,26.92,26.92,26.88,26.88,10400.0,23.369,23.369,23.3343,23.3343,10400.0
2005-08-18 13:10:00,26.88,26.97,26.88,26.97,9800.0,23.3343,23.4124,23.3343,23.4124,9800.0
2005-08-18 13:15:00,26.97,27.0,26.97,26.99,16300.0,23.4124,23.4384,23.4124,23.4297,16300.0
2005-08-18 13:20:00,27.0,27.0,26.96,26.99,17600.0,23.4384,23.4384,23.4037,23.4297,17600.0
2005-08-18 13:25:00,26.99,27.0,26.98,26.99,15400.0,23.4297,23.4384,23.4211,23.4297,15400.0
2005-08-18 13:30:00,26.99,27.08,26.97,27.08,42100.0,23.4297,23.5079,23.4124,23.5079,42100.0
2005-08-18 13:35:00,27.12,27.18,27.08,27.08,12600.0,23.5426,23.5947,23.5079,23.5079,12600.0
2005-08-18 13:40:00,27.07,27.07,26.98,27.02,7500.0,23.4992,23.4992,23.4211,23.4558,7500.0
2005-08-18 13:45:00,27.02,27.02,26.98,26.98,8500.0,23.4558,23.4558,23.4211,23.4211,8500.0
2005-08-18 13:50:00,26.97,27.01,26.96,27.0,19600.0,23.4124,23.4471,23.4037,23.4384,19600.0
2005-08-18 13:55:00,27.0,27.0,26.96,26.96,17600.0,23.4384,23.4384,23.4037,23.4037,17600.0
2005-08-18 14:00:00,26.97,26.99,26.96,26.97,20000.0,23.4124,23.4297,23.4037,23.4124,20000.0
2005-08-18 14:05:00,26.97,26.98,26.95,26.97,8800.0,23.4124,23.4211,23.395,23.4124,8800.0
2005-08-18 14:10:00,26.97,26.98,26.95,26.95,5000.0,23.4124,23.4211,23.395,23.395,5000.0
2005-08-18 14:15:00,26.96,26.98,26.92,26.93,11400.0,23.4037,23.4211,23.369,23.3777,11400.0
2005-08-18 14:20:00,26.92,26.93,26.92,26.93,3800.0,23.369,23.3777,23.369,23.3777,3800.0
2005-08-18 14:25:00,26.93,26.93,26.81,26.81,8000.0,23.3777,23.3777,23.2735,23.2735,8000.0
2005-08-18 14:30:00,26.83,26.88,26.81,26.88,14800.0,23.2909,23.3343,23.2735,23.3343,14800.0
2005-08-18 14:35:00,26.88,26.92,26.88,26.9,15100.0,23.3343,23.369,23.3343,23.3516,15100.0
2005-08-18 14:40:00,26.9,26.91,26.89,26.89,7400.0,23.3516,23.3603,23.3429,23.3429,7400.0
2005-08-18 14:45:00,26.89,26.89,26.84,26.84,4300.0,23.3429,23.3429,23.2995,23.2995,4300.0
2005-08-18 14:50:00,26.84,26.85,26.82,26.83,8300.0,23.2995,23.3082,23.2822,23.2909,8300.0
2005-08-18 14:55:00,26.84,26.85,26.83,26.83,5800.0,23.2995,23.3082,23.2909,23.2909,5800.0
2005-08-18 15:00:00,26.83,26.83,26.81,26.81,10000.0,23.2909,23.2909,23.2735,23.2735,10000.0
2005-08-18 15:05:00,26.81,26.83,26.8,26.82,11000.0,23.2735,23.2909,23.2648,23.2822,11000.0
2005-08-18 15:10:00,26.82,26.84,26.82,26.83,15800.0,23.2822,23.2995,23.2822,23.2909,15800.0
2005-08-18 15:15:00,26.83,26.87,26.83,26.87,58100.0,23.2909,23.3256,23.2909,23.3256,58100.0
2005-08-18 15:20:00,26.88,26.96,26.85,26.86,16300.0,23.3343,23.4037,23.3082,23.3169,16300.0
2005-08-18 15:25:00,26.87,26.91,26.86,26.88,9700.0,23.3256,23.3603,23.3169,23.3343,9700.0
2005-08-18 15:30:00,26.88,26.88,26.84,26.85,9500.0,23.3343,23.3343,23.2995,23.3082,9500.0
2005-08-18 15:35:00,26.85,26.9,26.85,26.86,10300.0,23.3082,23.3516,23.3082,23.3169,10300.0
2005-08-18 15:40:00,26.86,26.87,26.81,26.85,13300.0,23.3169,23.3256,23.2735,23.3082,13300.0
2005-08-18 15:45:00,26.85,26.91,26.84,26.89,99200.0,23.3082,23.3603,23.2995,23.3429,99200.0
2005-08-18 15:50:00,26.89,26.89,26.8,26.8,43200.0,23.3429,23.3429,23.2648,23.2648,43200.0
2005-08-18 15:55:00,26.79,26.87,26.77,26.83,42300.0,23.2561,23.3256,23.2388,23.2909,42300.0
2005-08-19 09:30:00,26.91,26.93,26.8,26.82,42800.0,23.3603,23.3777,23.2648,23.2822,42800.0
2005-08-19 09:35:00,26.83,26.94,26.8,26.82,32400.0,23.2909,23.3863,23.2648,23.2822,32400.0
2005-08-19 09:40:00,26.88,26.95,26.83,26.93,4800.0,23.3343,23.395,23.2909,23.3777,4800.0
2005-08-19 09:45:00,26.93,27.0,26.86,26.87,8500.0,23.3777,23.4384,23.3169,23.3256,8500.0
2005-08-19 09:50:00,26.87,26.87,26.76,26.81,9200.0,23.3256,23.3256,23.2301,23.2735,9200.0
2005-08-19 09:55:00,26.81,26.85,26.75,26.76,16200.0,23.2735,23.3082,23.2214,23.2301,16200.0
2005-08-19 10:00:00,26.77,26.83,26.75,26.78,12800.0,23.2388,23.2909,23.2214,23.2474,12800.0
2005-08-19 10:05:00,26.77,26.78,26.7,26.7,8500.0,23.2388,23.2474,23.178,23.178,8500.0
2005-08-19 10:10:00,26.73,26.74,26.72,26.72,6900.0,23.204,23.2127,23.1954,23.1954,6900.0
2005-08-19 10:15:00,26.72,26.73,26.64,26.7,9700.0,23.1954,23.204,23.1259,23.178,9700.0
2005-08-19 10:20:00,26.7,26.7,26.63,26.63,6000.0,23.178,23.178,23.1172,23.1172,6000.0
2005-08-19 10:25:00,26.65,26.7,26.63,26.65,10300.0,23.1346,23.178,23.1172,23.1346,10300.0
2005-08-19 10:30:00,26.63,26.65,26.6,26.63,4800.0,23.1172,23.1346,23.0912,23.1172,4800.0
2005-08-19 10:35:00,26.63,26.65,26.59,26.6,5900.0,23.1172,23.1346,23.0825,23.0912,5900.0
2005-08-19 10:40:00,26.6,26.66,26.52,26.52,7500.0,23.0912,23.1433,23.0217,23.0217,7500.0
2005-08-19 10:45:00,26.52,26.63,26.52,26.6,8300.0,23.0217,23.1172,23.0217,23.0912,8300.0
2005-08-19 10:50:00,26.6,26.63,26.59,26.59,5900.0,23.0912,23.1172,23.0825,23.0825,5900.0
2005-08-19 10:55:00,26.6,26.61,26.5,26.5,13300.0,23.0912,23.0999,23.0044,23.0044,13300.0
2005-08-19 11:00:00,26.53,26.63,26.53,26.6,14900.0,23.0304,23.1172,23.0304,23.0912,14900.0
2005-08-19 11:05:00,26.58,26.69,26.58,26.64,8100.0,23.0738,23.1693,23.0738,23.1259,8100.0
2005-08-19 11:10:00,26.64,26.64,26.54,26.55,5000.0,23.1259,23.1259,23.0391,23.0478,5000.0
2005-08-19 11:15:00,26.55,26.58,26.55,26.57,5000.0,23.0478,23.0738,23.0478,23.0651,5000.0
2005-08-19 11:20:00,26.57,26.6,26.54,26.59,10200.0,23.0651,23.0912,23.0391,23.0825,10200.0
2005-08-19 11:25:00,26.58,26.64,26.58,26.62,2800.0,23.0738,23.1259,23.0738,23.1086,2800.0
2005-08-19 11:30:00,26.62,26.62,26.55,26.55,2700.0,23.1086,23.1086,23.0478,23.0478,2700.0
2005-08-19 11:35:00,26.55,26.55,26.52,26.53,6200.0,23.0478,23.0478,23.0217,23.0304,6200.0
2005-08-19 11:40:00,26.53,26.56,26.52,26.56,6800.0,23.0304,23.0565,23.0217,23.0565,6800.0
2005-08-19 11:45:00,26.57,26.57,26.55,26.56,2100.0,23.0651,23.0651,23.0478,23.0565,2100.0
2005-08-19 11:50:00,26.55,26.56,26.54,26.55,5300.0,23.0478,23.0565,23.0391,23.0478,5300.0
2005-08-19 11:55:00,26.55,26.56,26.54,26.55,3600.0,23.0478,23.0565,23.0391,23.0478,3600.0
2005-08-19 12:00:00,26.55,26.59,26.55,26.59,11400.0,23.0478,23.0825,23.0478,23.0825,11400.0
2005-08-19 12:05:00,26.59,26.67,26.59,26.65,10900.0,23.0825,23.152,23.0825,23.1346,10900.0
2005-08-19 12:10:00,26.67,26.67,26.65,26.66,3700.0,23.152,23.152,23.1346,23.1433,3700.0
2005-08-19 12:15:00,26.65,26.66,26.63,26.65,3900.0,23.1346,23.1433,23.1172,23.1346,3900.0
2005-08-19 12:20:00,26.64,26.65,26.58,26.59,4000.0,23.1259,23.1346,23.0738,23.0825,4000.0
2005-08-19 12:25:00,26.59,26.59,26.55,26.55,2700.0,23.0825,23.0825,23.0478,23.0478,2700.0
2005-08-19 12:30:00,26.55,26.55,26.53,26.54,3700.0,23.0478,23.0478,23.0304,23.0391,3700.0
2005-08-19 12:35:00,26.54,26.57,26.53,26.57,4300.0,23.0391,23.0651,23.0304,23.0651,4300.0
2005-08-19 12:40:00,26.57,26.57,26.55,26.56,1800.0,23.0651,23.0651,23.0478,23.0565,1800.0
2005-08-19 12:45:00,26.56,26.56,26.54,26.54,4200.0,23.0565,23.0565,23.0391,23.0391,4200.0
2005-08-19 12:50:00,26.54,26.61,26.53,26.61,7100.0,23.0391,23.0999,23.0304,23.0999,7100.0
2005-08-19 12:55:00,26.61,26.61,26.58,26.59,2800.0,23.0999,23.0999,23.0738,23.0825,2800.0
2005-08-19 13:00:00,26.59,26.62,26.58,26.62,2000.0,23.0825,23.1086,23.0738,23.1086,2000.0
2005-08-19 13:05:00,26.61,26.63,26.6,26.62,3800.0,23.0999,23.1172,23.0912,23.1086,3800.0
2005-08-19 13:10:00,26.62,26.62,26.6,26.6,2600.0,23.1086,23.1086,23.0912,23.0912,2600.0
2005-08-19 13:15:00,26.61,26.61,26.56,26.57,6600.0,23.0999,23.0999,23.0565,23.0651,6600.0
2005-08-19 13:20:00,26.57,26.59,26.55,26.59,8800.0,23.0651,23.0825,23.0478,23.0825,8800.0
2005-08-19 13:25:00,26.59,26.6,26.56,26.57,4700.0,23.0825,23.0912,23.0565,23.0651,4700.0
2005-08-19 13:30:00,26.57,26.61,26.56,26.57,8000.0,23.0651,23.0999,23.0565,23.0651,8000.0
2005-08-19 13:35:00,26.57,26.58,26.56,26.58,5700.0,23.0651,23.0738,23.0565,23.0738,5700.0
2005-08-19 13:40:00,26.58,26.61,26.58,26.61,6400.0,23.0738,23.0999,23.0738,23.0999,6400.0
2005-08-19 13:45:00,26.61,26.62,26.6,26.62,1400.0,23.0999,23.1086,23.0912,23.1086,1400.0
2005-08-19 13:50:00,26.61,26.61,26.6,26.61,2600.0,23.0999,23.0999,23.0912,23.0999,2600.0
2005-08-19 13:55:00,26.61,26.62,26.61,26.61,1800.0,23.0999,23.1086,23.0999,23.0999,1800.0
2005-08-19 14:00:00,26.62,26.62,26.6,26.6,5900.0,23.1086,23.1086,23.0912,23.0912,5900.0
2005-08-19 14:05:00,26.6,26.62,26.6,26.61,6500.0,23.0912,23.1086,23.0912,23.0999,6500.0
2005-08-19 14:10:00,26.62,26.62,26.6,26.61,4200.0,23.1086,23.1086,23.0912,23.0999,4200.0
2005-08-19 14:15:00,26.61,26.62,26.6,26.62,3800.0,23.0999,23.1086,23.0912,23.1086,3800.0
2005-08-19 14:20:00,26.61,26.63,26.61,26.63,7100.0,23.0999,23.1172,23.0999,23.1172,7100.0
2005-08-19 14:25:00,26.62,26.64,26.61,26.63,10000.0,23.1086,23.1259,23.0999,23.1172,10000.0
2005-08-19 14:30:00,26.64,26.66,26.63,26.66,13200.0,23.1259,23.1433,23.1172,23.1433,13200.0
2005-08-19 14:35:00,26.66,26.66,26.65,26.65,3600.0,23.1433,23.1433,23.1346,23.1346,3600.0
2005-08-19 14:40:00,26.65,26.66,26.65,26.66,4400.0,23.1346,23.1433,23.1346,23.1433,4400.0
2005-08-19 14:45:00,26.66,26.68,26.65,26.66,23400.0,23.1433,23.1606,23.1346,23.1433,23400.0
2005-08-19 14:50:00,26.67,26.7,26.67,26.7,13600.0,23.152,23.178,23.152,23.178,13600.0
2005-08-19 14:55:00,26.7,26.7,26.67,26.68,3800.0,23.178,23.178,23.152,23.1606,3800.0
2005-08-19 15:00:00,26.68,26.68,26.65,26.65,9500.0,23.1606,23.1606,23.1346,23.1346,9500.0
2005-08-19 15:05:00,26.65,26.66,26.64,26.66,4000.0,23.1346,23.1433,23.1259,23.1433,4000.0
2005-08-19 15:10:00,26.65,26.65,26.62,26.63,4700.0,23.1346,23.1346,23.1086,23.1172,4700.0
2005-08-19 15:15:00,26.64,26.65,26.63,26.65,5700.0,23.1259,23.1346,23.1172,23.1346,5700.0
2005-08-19 15:20:00,26.65,26.65,26.62,26.62,6100.0,23.1346,23.1346,23.1086,23.1086,6100.0
2005-08-19 15:25:00,26.62,26.65,26.62,26.64,7800.0,23.1086,23.1346,23.1086,23.1259,7800.0
2005-08-19 15:30:00,26.65,26.67,26.63,26.65,13800.0,23.1346,23.152,23.1172,23.1346,13800.0
2005-08-19 15:35:00,26.65,26.66,26.63,26.66,10900.0,23.1346,23.1433,23.1172,23.1433,10900.0
2005-08-19 15:40:00,26.64,26.65,26.61,26.63,11600.0,23.1259,23.1346,23.0999,23.1172,11600.0
2005-08-19 15:45:00,26.63,26.64,26.6,26.6,12300.0,23.1172,23.1259,23.0912,23.0912,12300.0
2005-08-19 15:50:00,26.61,26.64,26.6,26.62,18200.0,23.0999,23.1259,23.0912,23.1086,18200.0
2005-08-19 15:55:00,26.61,26.63,26.57,26.61,26200.0,23.0999,23.1172,23.0651,23.0999,26200.0
2005-08-22 09:30:00,27.31,27.31,26.57,26.85,20000.0,23.7075,23.7075,23.0651,23.3082,20000.0
2005-08-22 09:35:00,26.79,26.9,26.78,26.83,2800.0,23.2561,23.3516,23.2474,23.2909,2800.0
2005-08-22 09:40:00,26.87,26.94,26.78,26.78,6100.0,23.3256,23.3863,23.2474,23.2474,6100.0
2005-08-22 09:45:00,26.92,27.05,26.92,26.96,10500.0,23.369,23.4818,23.369,23.4037,10500.0
2005-08-22 09:50:00,26.96,26.96,26.85,26.85,5900.0,23.4037,23.4037,23.3082,23.3082,5900.0
2005-08-22 09:55:00,26.8,26.9,26.8,26.82,2700.0,23.2648,23.3516,23.2648,23.2822,2700.0
2005-08-22 10:00:00,26.87,26.88,26.79,26.83,6000.0,23.3256,23.3343,23.2561,23.2909,6000.0
2005-08-22 10:05:00,26.8,26.91,26.77,26.9,10200.0,23.2648,23.3603,23.2388,23.3516,10200.0
2005-08-22 10:10:00,26.91,26.92,26.84,26.85,7300.0,23.3603,23.369,23.2995,23.3082,7300.0
2005-08-22 10:15:00,26.86,26.89,26.86,26.87,7200.0,23.3169,23.3429,23.3169,23.3256,7200.0
2005-08-22 10:20:00,26.86,26.89,26.83,26.89,7900.0,23.3169,23.3429,23.2909,23.3429,7900.0
2005-08-22 10:25:00,26.89,26.9,26.82,26.83,6900.0,23.3429,23.3516,23.2822,23.2909,6900.0
2005-08-22 10:30:00,26.84,26.84,26.8,26.81,1900.0,23.2995,23.2995,23.2648,23.2735,1900.0
2005-08-22 10:35:00,26.79,26.81,26.77,26.81,10300.0,23.2561,23.2735,23.2388,23.2735,10300.0
2005-08-22 10:40:00,26.81,26.81,26.75,26.75,3900.0,23.2735,23.2735,23.2214,23.2214,3900.0
2005-08-22 10:45:00,26.74,26.76,26.73,26.74,2300.0,23.2127,23.2301,23.204,23.2127,2300.0
2005-08-22 10:50:00,26.74,26.76,26.73,26.75,4700.0,23.2127,23.2301,23.204,23.2214,4700.0
2005-08-22 10:55:00,26.76,26.77,26.73,26.75,4100.0,23.2301,23.2388,23.204,23.2214,4100.0
2005-08-22 11:00:00,26.76,26.76,26.72,26.73,3300.0,23.2301,23.2301,23.1954,23.204,3300.0
2005-08-22 11:05:00,26.74,26.77,26.74,26.77,4300.0,23.2127,23.2388,23.2127,23.2388,4300.0
2005-08-22 11:10:00,26.76,26.78,26.76,26.78,2400.0,23.2301,23.2474,23.2301,23.2474,2400.0
2005-08-22 11:15:00,26.78,26.79,26.77,26.78,3500.0,23.2474,23.2561,23.2388,23.2474,3500.0
2005-08-22 11:20:00,26.78,26.86,26.78,26.79,9200.0,23.2474,23.3169,23.2474,23.2561,9200.0
2005-08-22 11:25:00,26.79,26.8,26.76,26.76,3200.0,23.2561,23.2648,23.2301,23.2301,3200.0
2005-08-22 11:30:00,26.75,26.77,26.75,26.77,4800.0,23.2214,23.2388,23.2214,23.2388,4800.0
2005-08-22 11:35:00,26.76,26.77,26.75,26.75,4500.0,23.2301,23.2388,23.2214,23.2214,4500.0
2005-08-22 11:40:00,26.75,26.77,26.75,26.77,4100.0,23.2214,23.2388,23.2214,23.2388,4100.0
2005-08-22 11:45:00,26.78,26.79,26.78,26.79,2300.0,23.2474,23.2561,23.2474,23.2561,2300.0
2005-08-22 11:50:00,26.8,26.8,26.72,26.72,6200.0,23.2648,23.2648,23.1954,23.1954,6200.0
2005-08-22 11:55:00,26.71,26.75,26.69,26.71,5000.0,23.1867,23.2214,23.1693,23.1867,5000.0
2005-08-22 12:00:00,26.69,26.71,26.64,26.64,7800.0,23.1693,23.1867,23.1259,23.1259,7800.0
2005-08-22 12:05:00,26.63,26.67,26.63,26.67,2700.0,23.1172,23.152,23.1172,23.152,2700.0
2005-08-22 12:10:00,26.67,26.67,26.64,26.66,3800.0,23.152,23.152,23.1259,23.1433,3800.0
2005-08-22 12:15:00,26.66,26.67,26.65,26.66,1800.0,23.1433,23.152,23.1346,23.1433,1800.0
2005-08-22 12:20:00,26.65,26.67,26.64,26.67,5600.0,23.1346,23.152,23.1259,23.152,5600.0
2005-08-22 12:25:00,26.66,26.66,26.62,26.62,3300.0,23.1433,23.1433,23.1086,23.1086,3300.0
2005-08-22 12:30:00,26.63,26.65,26.6,26.64,5000.0,23.1172,23.1346,23.0912,23.1259,5000.0
2005-08-22 12:35:00,26.65,26.65,26.58,26.62,6300.0,23.1346,23.1346,23.0738,23.1086,6300.0
2005-08-22 12:40:00,26.63,26.65,26.62,26.62,5800.0,23.1172,23.1346,23.1086,23.1086,5800.0
2005-08-22 12:45:00,26.63,26.68,26.63,26.66,7500.0,23.1172,23.1606,23.1172,23.1433,7500.0
2005-08-22 12:50:00,26.65,26.66,26.64,26.66,1200.0,23.1346,23.1433,23.1259,23.1433,1200.0
2005-08-22 12:55:00,26.66,26.66,26.62,26.64,5500.0,23.1433,23.1433,23.1086,23.1259,5500.0
2005-08-22 13:00:00,26.64,26.72,26.64,26.7,11700.0,23.1259,23.1954,23.1259,23.178,11700.0
2005-08-22 13:05:00,26.64,26.66,26.62,26.65,20900.0,23.1259,23.1433,23.1086,23.1346,20900.0
2005-08-22 13:10:00,26.63,26.64,26.61,26.62,14300.0,23.1172,23.1259,23.0999,23.1086,14300.0
2005-08-22 13:15:00,26.62,26.63,26.57,26.58,34200.0,23.1086,23.1172,23.0651,23.0738,34200.0
2005-08-22 13:20:00,26.57,26.57,26.55,26.55,1600.0,23.0651,23.0651,23.0478,23.0478,1600.0
2005-08-22 13:25:00,26.57,26.58,26.56,26.57,12400.0,23.0651,23.0738,23.0565,23.0651,12400.0
2005-08-22 13:30:00,26.56,26.59,26.55,26.59,13300.0,23.0565,23.0825,23.0478,23.0825,13300.0
2005-08-22 13:35:00,26.57,26.59,26.57,26.59,1900.0,23.0651,23.0825,23.0651,23.0825,1900.0
2005-08-22 13:40:00,26.59,26.6,26.58,26.6,4900.0,23.0825,23.0912,23.0738,23.0912,4900.0
2005-08-22 13:45:00,26.6,26.6,26.54,26.55,17000.0,23.0912,23.0912,23.0391,23.0478,17000.0
2005-08-22 13:50:00,26.55,26.57,26.55,26.57,4400.0,23.0478,23.0651,23.0478,23.0651,4400.0
2005-08-22 13:55:00,26.58,26.58,26.55,26.56,26300.0,23.0738,23.0738,23.0478,23.0565,26300.0
2005-08-22 14:00:00,26.55,26.56,26.55,26.56,2400.0,23.0478,23.0565,23.0478,23.0565,2400.0
2005-08-22 14:05:00,26.56,26.58,26.56,26.57,4500.0,23.0565,23.0738,23.0565,23.0651,4500.0
2005-08-22 14:10:00,26.56,26.57,26.55,26.57,461900.0,23.0565,23.0651,23.0478,23.0651,461900.0
2005-08-22 14:15:00,26.6,26.62,26.54,26.55,74600.0,23.0912,23.1086,23.0391,23.0478,74600.0
2005-08-22 14:20:00,26.55,26.62,26.55,26.59,7300.0,23.0478,23.1086,23.0478,23.0825,7300.0
2005-08-22 14:25:00,26.59,26.6,26.56,26.59,5600.0,23.0825,23.0912,23.0565,23.0825,5600.0
2005-08-22 14:30:00,26.59,26.61,26.58,26.58,5300.0,23.0825,23.0999,23.0738,23.0738,5300.0
2005-08-22 14:35:00,26.6,26.61,26.58,26.58,3600.0,23.0912,23.0999,23.0738,23.0738,3600.0
2005-08-22 14:40:00,26.58,26.58,26.54,26.55,3400.0,23.0738,23.0738,23.0391,23.0478,3400.0
2005-08-22 14:45:00,26.56,26.6,26.55,26.57,5500.0,23.0565,23.0912,23.0478,23.0651,5500.0
2005-08-22 14:50:00,26.57,26.57,26.54,26.56,4100.0,23.0651,23.0651,23.0391,23.0565,4100.0
2005-08-22 14:55:00,26.56,26.57,26.52,26.54,5700.0,23.0565,23.0651,23.0217,23.0391,5700.0
2005-08-22 15:00:00,26.54,26.58,26.5,26.52,27000.0,23.0391,23.0738,23.0044,23.0217,27000.0
2005-08-22 15:05:00,26.52,26.52,26.51,26.52,5700.0,23.0217,23.0217,23.0131,23.0217,5700.0
2005-08-22 15:10:00,26.52,26.52,26.5,26.51,3300.0,23.0217,23.0217,23.0044,23.0131,3300.0
2005-08-22 15:15:00,26.5,26.51,26.47,26.47,5600.0,23.0044,23.0131,22.9783,22.9783,5600.0
2005-08-22 15:20:00,26.49,26.53,26.48,26.52,8100.0,22.9957,23.0304,22.987,23.0217,8100.0
2005-08-22 15:25:00,26.51,26.55,26.51,26.53,11000.0,23.0131,23.0478,23.0131,23.0304,11000.0
2005-08-22 15:30:00,26.53,26.54,26.5,26.52,8300.0,23.0304,23.0391,23.0044,23.0217,8300.0
2005-08-22 15:35:00,26.52,26.52,26.49,26.5,9100.0,23.0217,23.0217,22.9957,23.0044,9100.0
2005-08-22 15:40:00,26.5,26.52,26.46,26.47,11900.0,23.0044,23.0217,22.9697,22.9783,11900.0
2005-08-22 15:45:00,26.47,26.51,26.4,26.43,35100.0,22.9783,23.0131,22.9176,22.9436,35100.0
2005-08-22 15:50:00,26.45,26.52,26.45,26.5,9000.0,22.961,23.0217,22.961,23.0044,9000.0
2005-08-22 15:55:00,26.51,26.54,26.5,26.53,24500.0,23.0131,23.0391,23.0044,23.0304,24500.0
2005-08-23 09:30:00,26.62,26.75,26.56,26.65,14200.0,23.1086,23.2214,23.0565,23.1346,14200.0
2005-08-23 09:35:00,26.6,26.71,26.59,26.59,900.0,23.0912,23.1867,23.0825,23.0825,900.0
2005-08-23 09:40:00,26.68,26.69,26.62,26.66,3700.0,23.1606,23.1693,23.1086,23.1433,3700.0
2005-08-23 09:45:00,26.63,26.68,26.57,26.68,7500.0,23.1172,23.1606,23.0651,23.1606,7500.0
2005-08-23 09:50:00,26.67,26.68,26.61,26.61,4000.0,23.152,23.1606,23.0999,23.0999,4000.0
2005-08-23 09:55:00,26.62,26.62,26.55,26.58,5200.0,23.1086,23.1086,23.0478,23.0738,5200.0
2005-08-23 10:00:00,26.58,26.58,26.54,26.56,10200.0,23.0738,23.0738,23.0391,23.0565,10200.0
2005-08-23 10:05:00,26.53,26.62,26.53,26.6,7000.0,23.0304,23.1086,23.0304,23.0912,7000.0
2005-08-23 10:10:00,26.6,26.72,26.58,26.63,9800.0,23.0912,23.1954,23.0738,23.1172,9800.0
2005-08-23 10:15:00,26.66,26.66,26.64,26.65,22300.0,23.1433,23.1433,23.1259,23.1346,22300.0
2005-08-23 10:20:00,26.66,26.7,26.65,26.7,15200.0,23.1433,23.178,23.1346,23.178,15200.0
2005-08-23 10:25:00,26.69,26.7,26.66,26.69,6100.0,23.1693,23.178,23.1433,23.1693,6100.0
2005-08-23 10:30:00,26.68,26.69,26.67,26.67,5800.0,23.1606,23.1693,23.152,23.152,5800.0
2005-08-23 10:35:00,26.67,26.68,26.64,26.64,4700.0,23.152,23.1606,23.1259,23.1259,4700.0
2005-08-23 10:40:00,26.65,26.66,26.6,26.66,8200.0,23.1346,23.1433,23.0912,23.1433,8200.0
2005-08-23 10:45:00,26.67,26.68,26.62,26.62,4500.0,23.152,23.1606,23.1086,23.1086,4500.0
2005-08-23 10:50:00,26.65,26.65,26.6,26.6,4000.0,23.1346,23.1346,23.0912,23.0912,4000.0
2005-08-23 10:55:00,26.6,26.6,26.57,26.58,2400.0,23.0912,23.0912,23.0651,23.0738,2400.0
2005-08-23 11:00:00,26.57,26.6,26.56,26.59,8500.0,23.0651,23.0912,23.0565,23.0825,8500.0
2005-08-23 11:05:00,26.59,26.59,26.52,26.52,10000.0,23.0825,23.0825,23.0217,23.0217,10000.0
2005-08-23 11:10:00,26.52,26.53,26.51,26.52,2600.0,23.0217,23.0304,23.0131,23.0217,2600.0
2005-08-23 11:15:00,26.52,26.53,26.5,26.51,10400.0,23.0217,23.0304,23.0044,23.0131,10400.0
2005-08-23 11:20:00,26.51,26.53,26.51,26.52,3200.0,23.0131,23.0304,23.0131,23.0217,3200.0
2005-08-23 11:25:00,26.51,26.53,26.51,26.51,5600.0,23.0131,23.0304,23.0131,23.0131,5600.0
2005-08-23 11:30:00,26.51,26.52,26.51,26.52,3100.0,23.0131,23.0217,23.0131,23.0217,3100.0
2005-08-23 11:35:00,26.52,26.52,26.51,26.52,4300.0,23.0217,23.0217,23.0131,23.0217,4300.0
2005-08-23 11:40:00,26.51,26.52,26.51,26.51,3300.0,23.0131,23.0217,23.0131,23.0131,3300.0
2005-08-23 11:45:00,26.51,26.52,26.47,26.47,9500.0,23.0131,23.0217,22.9783,22.9783,9500.0
2005-08-23 11:50:00,26.48,26.48,26.46,26.46,3600.0,22.987,22.987,22.9697,22.9697,3600.0
2005-08-23 11:55:00,26.46,26.49,26.46,26.48,6500.0,22.9697,22.9957,22.9697,22.987,6500.0
2005-08-23 12:00:00,26.49,26.49,26.46,26.48,11900.0,22.9957,22.9957,22.9697,22.987,11900.0
2005-08-23 12:05:00,26.48,26.5,26.48,26.49,5900.0,22.987,23.0044,22.987,22.9957,5900.0
2005-08-23 12:10:00,26.49,26.51,26.49,26.5,4300.0,22.9957,23.0131,22.9957,23.0044,4300.0
2005-08-23 12:15:00,26.5,26.52,26.46,26.51,7000.0,23.0044,23.0217,22.9697,23.0131,7000.0
2005-08-23 12:20:00,26.51,26.53,26.49,26.51,32400.0,23.0131,23.0304,22.9957,23.0131,32400.0
2005-08-23 12:25:00,26.5,26.53,26.46,26.52,6700.0,23.0044,23.0304,22.9697,23.0217,6700.0
2005-08-23 12:30:00,26.52,26.53,26.51,26.53,4200.0,23.0217,23.0304,23.0131,23.0304,4200.0
2005-08-23 12:35:00,26.52,26.53,26.51,26.51,4500.0,23.0217,23.0304,23.0131,23.0131,4500.0
2005-08-23 12:40:00,26.51,26.53,26.51,26.52,4200.0,23.0131,23.0304,23.0131,23.0217,4200.0
2005-08-23 12:45:00,26.52,26.53,26.52,26.53,1800.0,23.0217,23.0304,23.0217,23.0304,1800.0
2005-08-23 12:50:00,26.53,26.53,26.52,26.53,28700.0,23.0304,23.0304,23.0217,23.0304,28700.0
2005-08-23 12:55:00,26.53,26.63,26.53,26.6,6700.0,23.0304,23.1172,23.0304,23.0912,6700.0
2005-08-23 13:00:00,26.58,26.58,26.55,26.55,4100.0,23.0738,23.0738,23.0478,23.0478,4100.0
2005-08-23 13:05:00,26.55,26.55,26.51,26.51,10300.0,23.0478,23.0478,23.0131,23.0131,10300.0
2005-08-23 13:10:00,26.51,26.58,26.5,26.56,74300.0,23.0131,23.0738,23.0044,23.0565,74300.0
2005-08-23 13:15:00,26.55,26.57,26.5,26.57,7800.0,23.0478,23.0651,23.0044,23.0651,7800.0
2005-08-23 13:20:00,26.53,26.56,26.51,26.51,32200.0,23.0304,23.0565,23.0131,23.0131,32200.0
2005-08-23 13:25:00,26.51,26.56,26.51,26.56,5000.0,23.0131,23.0565,23.0131,23.0565,5000.0
2005-08-23 13:30:00,26.55,26.55,26.51,26.53,4100.0,23.0478,23.0478,23.0131,23.0304,4100.0
2005-08-23 13:35:00,26.54,26.54,26.53,26.54,600.0,23.0391,23.0391,23.0304,23.0391,600.0
2005-08-23 13:40:00,26.54,26.56,26.53,26.56,5200.0,23.0391,23.0565,23.0304,23.0565,5200.0
2005-08-23 13:45:00,26.55,26.61,26.53,26.61,51700.0,23.0478,23.0999,23.0304,23.0999,51700.0
2005-08-23 13:50:00,26.62,26.62,26.61,26.61,9400.0,23.1086,23.1086,23.0999,23.0999,9400.0
2005-08-23 13:55:00,26.6,26.6,26.5,26.5,6300.0,23.0912,23.0912,23.0044,23.0044,6300.0
2005-08-23 14:00:00,26.5,26.5,26.43,26.44,8900.0,23.0044,23.0044,22.9436,22.9523,8900.0
2005-08-23 14:05:00,26.44,26.45,26.43,26.44,5300.0,22.9523,22.961,22.9436,22.9523,5300.0
2005-08-23 14:10:00,26.44,26.48,26.44,26.48,4700.0,22.9523,22.987,22.9523,22.987,4700.0
2005-08-23 14:15:00,26.48,26.49,26.47,26.48,2900.0,22.987,22.9957,22.9783,22.987,2900.0
2005-08-23 14:20:00,26.48,26.56,26.46,26.55,13100.0,22.987,23.0565,22.9697,23.0478,13100.0
2005-08-23 14:25:00,26.56,26.6,26.55,26.55,3100.0,23.0565,23.0912,23.0478,23.0478,3100.0
2005-08-23 14:30:00,26.56,26.6,26.48,26.48,10500.0,23.0565,23.0912,22.987,22.987,10500.0
2005-08-23 14:35:00,26.51,26.6,26.51,26.53,55600.0,23.0131,23.0912,23.0131,23.0304,55600.0
2005-08-23 14:40:00,26.53,26.59,26.53,26.54,34100.0,23.0304,23.0825,23.0304,23.0391,34100.0
2005-08-23 14:45:00,26.55,26.56,26.53,26.56,4400.0,23.0478,23.0565,23.0304,23.0565,4400.0
2005-08-23 14:50:00,26.56,26.58,26.56,26.58,4600.0,23.0565,23.0738,23.0565,23.0738,4600.0
2005-08-23 14:55:00,26.58,26.6,26.57,26.57,11400.0,23.0738,23.0912,23.0651,23.0651,11400.0
2005-08-23 15:00:00,26.56,26.6,26.54,26.58,7500.0,23.0565,23.0912,23.0391,23.0738,7500.0
2005-08-23 15:05:00,26.58,26.61,26.56,26.6,10700.0,23.0738,23.0999,23.0565,23.0912,10700.0
2005-08-23 15:10:00,26.6,26.6,26.59,26.6,12100.0,23.0912,23.0912,23.0825,23.0912,12100.0
2005-08-23 15:15:00,26.6,26.61,26.57,26.58,10100.0,23.0912,23.0999,23.0651,23.0738,10100.0
2005-08-23 15:20:00,26.58,26.61,26.55,26.6,11900.0,23.0738,23.0999,23.0478,23.0912,11900.0
2005-08-23 15:25:00,26.6,26.62,26.59,26.62,4700.0,23.0912,23.1086,23.0825,23.1086,4700.0
2005-08-23 15:30:00,26.62,26.62,26.59,26.61,7200.0,23.1086,23.1086,23.0825,23.0999,7200.0
2005-08-23 15:35:00,26.61,26.62,26.6,26.62,2800.0,23.0999,23.1086,23.0912,23.1086,2800.0
2005-08-23 15:40:00,26.62,26.62,26.59,26.6,16900.0,23.1086,23.1086,23.0825,23.0912,16900.0
2005-08-23 15:45:00,26.6,26.6,26.58,26.58,7200.0,23.0912,23.0912,23.0738,23.0738,7200.0
2005-08-23 15:50:00,26.59,26.59,26.56,26.57,13600.0,23.0825,23.0825,23.0565,23.0651,13600.0
2005-08-23 15:55:00,26.57,26.6,26.55,26.6,16100.0,23.0651,23.0912,23.0478,23.0912,16100.0
2005-08-24 09:30:00,26.66,26.75,26.66,26.72,19600.0,23.1433,23.2214,23.1433,23.1954,19600.0
2005-08-24 09:35:00,26.72,26.72,26.61,26.66,8500.0,23.1954,23.1954,23.0999,23.1433,8500.0
2005-08-24 09:40:00,26.66,26.9,26.66,26.89,18000.0,23.1433,23.3516,23.1433,23.3429,18000.0
2005-08-24 09:45:00,26.9,26.9,26.81,26.9,7000.0,23.3516,23.3516,23.2735,23.3516,7000.0
2005-08-24 09:50:00,26.89,26.89,26.85,26.86,8000.0,23.3429,23.3429,23.3082,23.3169,8000.0
2005-08-24 09:55:00,26.87,26.93,26.85,26.9,20200.0,23.3256,23.3777,23.3082,23.3516,20200.0
2005-08-24 10:00:00,26.9,26.96,26.89,26.96,12700.0,23.3516,23.4037,23.3429,23.4037,12700.0
2005-08-24 10:05:00,26.96,27.15,26.96,27.11,27900.0,23.4037,23.5686,23.4037,23.5339,27900.0
2005-08-24 10:10:00,27.1,27.13,27.08,27.1,14800.0,23.5252,23.5513,23.5079,23.5252,14800.0
2005-08-24 10:15:00,27.11,27.12,27.07,27.09,15700.0,23.5339,23.5426,23.4992,23.5166,15700.0
2005-08-24 10:20:00,27.09,27.1,27.05,27.1,7400.0,23.5166,23.5252,23.4818,23.5252,7400.0
2005-08-24 10:25:00,27.11,27.19,27.08,27.11,16000.0,23.5339,23.6034,23.5079,23.5339,16000.0
2005-08-24 10:30:00,27.11,27.2,27.08,27.1,26300.0,23.5339,23.612,23.5079,23.5252,26300.0
2005-08-24 10:35:00,27.11,27.18,27.11,27.15,14800.0,23.5339,23.5947,23.5339,23.5686,14800.0
2005-08-24 10:40:00,27.16,27.19,27.11,27.19,14200.0,23.5773,23.6034,23.5339,23.6034,14200.0
2005-08-24 10:45:00,27.19,27.29,27.19,27.29,12700.0,23.6034,23.6902,23.6034,23.6902,12700.0
2005-08-24 10:50:00,27.28,27.37,27.26,27.3,19700.0,23.6815,23.7596,23.6641,23.6989,19700.0
2005-08-24 10:55:00,27.31,27.37,27.28,27.33,14900.0,23.7075,23.7596,23.6815,23.7249,14900.0
2005-08-24 11:00:00,27.33,27.4,27.25,27.26,22400.0,23.7249,23.7857,23.6554,23.6641,22400.0
2005-08-24 11:05:00,27.25,27.25,27.17,27.19,10500.0,23.6554,23.6554,23.586,23.6034,10500.0
2005-08-24 11:10:00,27.19,27.31,27.18,27.3,19600.0,23.6034,23.7075,23.5947,23.6989,19600.0
2005-08-24 11:15:00,27.31,27.31,27.27,27.28,14000.0,23.7075,23.7075,23.6728,23.6815,14000.0
2005-08-24 11:20:00,27.29,27.38,27.29,27.34,16600.0,23.6902,23.7683,23.6902,23.7336,16600.0
2005-08-24 11:25:00,27.34,27.35,27.32,27.32,8400.0,23.7336,23.7423,23.7162,23.7162,8400.0
2005-08-24 11:30:00,27.32,27.34,27.29,27.29,7300.0,23.7162,23.7336,23.6902,23.6902,7300.0
2005-08-24 11:35:00,27.29,27.35,27.28,27.35,15500.0,23.6902,23.7423,23.6815,23.7423,15500.0
2005-08-24 11:40:00,27.35,27.4,27.35,27.39,30600.0,23.7423,23.7857,23.7423,23.777,30600.0
2005-08-24 11:45:00,27.38,27.41,27.37,27.41,4700.0,23.7683,23.7943,23.7596,23.7943,4700.0
2005-08-24 11:50:00,27.42,27.5,27.38,27.42,27200.0,23.803,23.8725,23.7683,23.803,27200.0
2005-08-24 11:55:00,27.4,27.44,27.39,27.42,10100.0,23.7857,23.8204,23.777,23.803,10100.0
2005-08-24 12:00:00,27.42,27.42,27.38,27.38,32100.0,23.803,23.803,23.7683,23.7683,32100.0
2005-08-24 12:05:00,27.38,27.4,27.37,27.38,8700.0,23.7683,23.7857,23.7596,23.7683,8700.0
2005-08-24 12:10:00,27.38,27.4,27.35,27.39,8100.0,23.7683,23.7857,23.7423,23.777,8100.0
2005-08-24 12:15:00,27.39,27.42,27.39,27.41,3000.0,23.777,23.803,23.777,23.7943,3000.0
2005-08-24 12:20:00,27.41,27.45,27.4,27.44,8900.0,23.7943,23.8291,23.7857,23.8204,8900.0
2005-08-24 12:25:00,27.43,27.6,27.43,27.59,22000.0,23.8117,23.9593,23.8117,23.9506,22000.0
2005-08-24 12:30:00,27.58,27.61,27.54,27.55,22700.0,23.9419,23.968,23.9072,23.9159,22700.0
2005-08-24 12:35:00,27.55,27.56,27.51,27.51,6900.0,23.9159,23.9246,23.8812,23.8812,6900.0
2005-08-24 12:40:00,27.52,27.56,27.52,27.54,21800.0,23.8898,23.9246,23.8898,23.9072,21800.0
2005-08-24 12:45:00,27.54,27.54,27.52,27.54,12400.0,23.9072,23.9072,23.8898,23.9072,12400.0
2005-08-24 12:50:00,27.53,27.56,27.52,27.55,11900.0,23.8985,23.9246,23.8898,23.9159,11900.0
2005-08-24 12:55:00,27.55,27.55,27.52,27.53,5400.0,23.9159,23.9159,23.8898,23.8985,5400.0
2005-08-24 13:00:00,27.53,27.56,27.53,27.56,10800.0,23.8985,23.9246,23.8985,23.9246,10800.0
2005-08-24 13:05:00,27.56,27.56,27.53,27.54,6400.0,23.9246,23.9246,23.8985,23.9072,6400.0
2005-08-24 13:10:00,27.54,27.54,27.52,27.53,12000.0,23.9072,23.9072,23.8898,23.8985,12000.0
2005-08-24 13:15:00,27.54,27.55,27.52,27.53,13900.0,23.9072,23.9159,23.8898,23.8985,13900.0
2005-08-24 13:20:00,27.52,27.54,27.52,27.53,6700.0,23.8898,23.9072,23.8898,23.8985,6700.0
2005-08-24 13:25:00,27.53,27.55,27.52,27.55,5900.0,23.8985,23.9159,23.8898,23.9159,5900.0
2005-08-24 13:30:00,27.55,27.56,27.53,27.55,27000.0,23.9159,23.9246,23.8985,23.9159,27000.0
2005-08-24 13:35:00,27.55,27.57,27.53,27.55,13700.0,23.9159,23.9332,23.8985,23.9159,13700.0
2005-08-24 13:40:00,27.55,27.56,27.52,27.52,10100.0,23.9159,23.9246,23.8898,23.8898,10100.0
2005-08-24 13:45:00,27.53,27.54,27.52,27.52,4900.0,23.8985,23.9072,23.8898,23.8898,4900.0
2005-08-24 13:50:00,27.52,27.57,27.51,27.56,17000.0,23.8898,23.9332,23.8812,23.9246,17000.0
2005-08-24 13:55:00,27.56,27.6,27.55,27.56,10600.0,23.9246,23.9593,23.9159,23.9246,10600.0
2005-08-24 14:00:00,27.55,27.55,27.5,27.52,24400.0,23.9159,23.9159,23.8725,23.8898,24400.0
2005-08-24 14:05:00,27.51,27.53,27.51,27.53,8000.0,23.8812,23.8985,23.8812,23.8985,8000.0
2005-08-24 14:10:00,27.52,27.52,27.5,27.51,13900.0,23.8898,23.8898,23.8725,23.8812,13900.0
2005-08-24 14:15:00,27.51,27.52,27.5,27.52,15400.0,23.8812,23.8898,23.8725,23.8898,15400.0
2005-08-24 14:20:00,27.51,27.55,27.5,27.53,28900.0,23.8812,23.9159,23.8725,23.8985,28900.0
2005-08-24 14:25:00,27.52,27.53,27.5,27.51,5700.0,23.8898,23.8985,23.8725,23.8812,5700.0
2005-08-24 14:30:00,27.52,27.52,27.5,27.5,14100.0,23.8898,23.8898,23.8725,23.8725,14100.0
2005-08-24 14:35:00,27.5,27.51,27.47,27.51,29300.0,23.8725,23.8812,23.8464,23.8812,29300.0
2005-08-24 14:40:00,27.51,27.51,27.46,27.48,9400.0,23.8812,23.8812,23.8377,23.8551,9400.0
2005-08-24 14:45:00,27.47,27.48,27.45,27.45,10000.0,23.8464,23.8551,23.8291,23.8291,10000.0
2005-08-24 14:50:00,27.45,27.45,27.41,27.43,36900.0,23.8291,23.8291,23.7943,23.8117,36900.0
2005-08-24 14:55:00,27.44,27.45,27.39,27.39,16700.0,23.8204,23.8291,23.777,23.777,16700.0
2005-08-24 15:00:00,27.39,27.39,27.31,27.38,25900.0,23.777,23.777,23.7075,23.7683,25900.0
2005-08-24 15:05:00,27.38,27.38,27.29,27.3,12000.0,23.7683,23.7683,23.6902,23.6989,12000.0
2005-08-24 15:10:00,27.3,27.31,27.26,27.26,13700.0,23.6989,23.7075,23.6641,23.6641,13700.0
2005-08-24 15:15:00,27.27,27.35,27.25,27.31,22400.0,23.6728,23.7423,23.6554,23.7075,22400.0
2005-08-24 15:20:00,27.31,27.35,27.31,27.33,21900.0,23.7075,23.7423,23.7075,23.7249,21900.0
2005-08-24 15:25:00,27.33,27.36,27.33,27.35,19500.0,23.7249,23.7509,23.7249,23.7423,19500.0
2005-08-24 15:30:00,27.33,27.38,27.33,27.37,26100.0,23.7249,23.7683,23.7249,23.7596,26100.0
2005-08-24 15:35:00,27.37,27.39,27.37,27.38,17900.0,23.7596,23.777,23.7596,23.7683,17900.0
2005-08-24 15:40:00,27.37,27.39,27.34,27.35,40400.0,23.7596,23.777,23.7336,23.7423,40400.0
2005-08-24 15:45:00,27.34,27.34,27.25,27.26,41300.0,23.7336,23.7336,23.6554,23.6641,41300.0
2005-08-24 15:50:00,27.26,27.28,27.19,27.28,54400.0,23.6641,23.6815,23.6034,23.6815,54400.0
2005-08-24 15:55:00,27.25,27.3,27.25,27.28,43900.0,23.6554,23.6989,23.6554,23.6815,43900.0
2005-08-25 09:30:00,27.4,27.4,27.3,27.3,22400.0,23.7857,23.7857,23.6989,23.6989,22400.0
2005-08-25 09:35:00,27.33,27.33,27.28,27.28,6600.0,23.7249,23.7249,23.6815,23.6815,6600.0
2005-08-25 09:40:00,27.28,27.29,27.2,27.27,8800.0,23.6815,23.6902,23.612,23.6728,8800.0
2005-08-25 09:45:00,27.27,27.6,27.24,27.51,18800.0,23.6728,23.9593,23.6468,23.8812,18800.0
2005-08-25 09:50:00,27.5,27.5,27.4,27.45,15900.0,23.8725,23.8725,23.7857,23.8291,15900.0
2005-08-25 09:55:00,27.44,27.52,27.43,27.51,18800.0,23.8204,23.8898,23.8117,23.8812,18800.0
2005-08-25 10:00:00,27.52,27.52,27.46,27.46,36000.0,23.8898,23.8898,23.8377,23.8377,36000.0
2005-08-25 10:05:00,27.46,27.51,27.46,27.48,17700.0,23.8377,23.8812,23.8377,23.8551,17700.0
2005-08-25 10:10:00,27.48,27.51,27.48,27.51,20100.0,23.8551,23.8812,23.8551,23.8812,20100.0
2005-08-25 10:15:00,27.51,27.52,27.48,27.48,29100.0,23.8812,23.8898,23.8551,23.8551,29100.0
2005-08-25 10:20:00,27.48,27.49,27.36,27.36,14200.0,23.8551,23.8638,23.7509,23.7509,14200.0
2005-08-25 10:25:00,27.36,27.41,27.33,27.4,29800.0,23.7509,23.7943,23.7249,23.7857,29800.0
2005-08-25 10:30:00,27.4,27.41,27.32,27.33,16500.0,23.7857,23.7943,23.7162,23.7249,16500.0
2005-08-25 10:35:00,27.34,27.35,27.31,27.32,7100.0,23.7336,23.7423,23.7075,23.7162,7100.0
2005-08-25 10:40:00,27.32,27.37,27.32,27.37,15600.0,23.7162,23.7596,23.7162,23.7596,15600.0
2005-08-25 10:45:00,27.38,27.41,27.35,27.35,12300.0,23.7683,23.7943,23.7423,23.7423,12300.0
2005-08-25 10:50:00,27.35,27.36,27.35,27.36,11300.0,23.7423,23.7509,23.7423,23.7509,11300.0
2005-08-25 10:55:00,27.35,27.38,27.34,27.34,16700.0,23.7423,23.7683,23.7336,23.7336,16700.0
2005-08-25 11:00:00,27.34,27.37,27.34,27.37,11400.0,23.7336,23.7596,23.7336,23.7596,11400.0
2005-08-25 11:05:00,27.36,27.36,27.3,27.3,5700.0,23.7509,23.7509,23.6989,23.6989,5700.0
2005-08-25 11:10:00,27.3,27.3,27.26,27.28,12000.0,23.6989,23.6989,23.6641,23.6815,12000.0
2005-08-25 11:15:00,27.28,27.29,27.26,27.29,10500.0,23.6815,23.6902,23.6641,23.6902,10500.0
2005-08-25 11:20:00,27.29,27.29,27.25,27.26,3900.0,23.6902,23.6902,23.6554,23.6641,3900.0
2005-08-25 11:25:00,27.25,27.25,27.21,27.23,18600.0,23.6554,23.6554,23.6207,23.6381,18600.0
2005-08-25 11:30:00,27.23,27.25,27.23,27.25,16100.0,23.6381,23.6554,23.6381,23.6554,16100.0
2005-08-25 11:35:00,27.25,27.25,27.22,27.23,10500.0,23.6554,23.6554,23.6294,23.6381,10500.0
2005-08-25 11:40:00,27.22,27.23,27.22,27.22,10600.0,23.6294,23.6381,23.6294,23.6294,10600.0
2005-08-25 11:45:00,27.22,27.23,27.21,27.23,10200.0,23.6294,23.6381,23.6207,23.6381,10200.0
2005-08-25 11:50:00,27.23,27.25,27.21,27.21,12500.0,23.6381,23.6554,23.6207,23.6207,12500.0
2005-08-25 11:55:00,27.22,27.22,27.2,27.2,6800.0,23.6294,23.6294,23.612,23.612,6800.0
2005-08-25 12:00:00,27.2,27.28,27.15,27.22,30400.0,23.612,23.6815,23.5686,23.6294,30400.0
2005-08-25 12:05:00,27.22,27.25,27.22,27.25,7300.0,23.6294,23.6554,23.6294,23.6554,7300.0
2005-08-25 12:10:00,27.25,27.26,27.22,27.25,9700.0,23.6554,23.6641,23.6294,23.6554,9700.0
2005-08-25 12:15:00,27.25,27.35,27.24,27.29,23800.0,23.6554,23.7423,23.6468,23.6902,23800.0
2005-08-25 12:20:00,27.3,27.3,27.26,27.26,11300.0,23.6989,23.6989,23.6641,23.6641,11300.0
2005-08-25 12:25:00,27.27,27.29,27.26,27.29,16200.0,23.6728,23.6902,23.6641,23.6902,16200.0
2005-08-25 12:30:00,27.29,27.3,27.25,27.25,11000.0,23.6902,23.6989,23.6554,23.6554,11000.0
2005-08-25 12:35:00,27.26,27.3,27.26,27.29,9600.0,23.6641,23.6989,23.6641,23.6902,9600.0
2005-08-25 12:40:00,27.29,27.32,27.28,27.31,11800.0,23.6902,23.7162,23.6815,23.7075,11800.0
2005-08-25 12:45:00,27.31,27.34,27.3,27.33,4100.0,23.7075,23.7336,23.6989,23.7249,4100.0
2005-08-25 12:50:00,27.33,27.35,27.33,27.35,7300.0,23.7249,23.7423,23.7249,23.7423,7300.0
2005-08-25 12:55:00,27.34,27.36,27.34,27.35,9000.0,23.7336,23.7509,23.7336,23.7423,9000.0
2005-08-25 13:00:00,27.35,27.36,27.35,27.36,5600.0,23.7423,23.7509,23.7423,23.7509,5600.0
2005-08-25 13:05:00,27.37,27.4,27.36,27.39,20700.0,23.7596,23.7857,23.7509,23.777,20700.0
2005-08-25 13:10:00,27.38,27.4,27.38,27.38,8800.0,23.7683,23.7857,23.7683,23.7683,8800.0
2005-08-25 13:15:00,27.38,27.4,27.37,27.39,6200.0,23.7683,23.7857,23.7596,23.777,6200.0
2005-08-25 13:20:00,27.4,27.42,27.39,27.42,9500.0,23.7857,23.803,23.777,23.803,9500.0
2005-08-25 13:25:00,27.41,27.43,27.41,27.42,6200.0,23.7943,23.8117,23.7943,23.803,6200.0
2005-08-25 13:30:00,27.44,27.44,27.4,27.4,10900.0,23.8204,23.8204,23.7857,23.7857,10900.0
2005-08-25 13:35:00,27.4,27.4,27.37,27.37,14800.0,23.7857,23.7857,23.7596,23.7596,14800.0
2005-08-25 13:40:00,27.37,27.37,27.35,27.36,8700.0,23.7596,23.7596,23.7423,23.7509,8700.0
2005-08-25 13:45:00,27.36,27.37,27.34,27.34,14300.0,23.7509,23.7596,23.7336,23.7336,14300.0
2005-08-25 13:50:00,27.34,27.42,27.34,27.39,13900.0,23.7336,23.803,23.7336,23.777,13900.0
2005-08-25 13:55:00,27.4,27.4,27.37,27.37,6800.0,23.7857,23.7857,23.7596,23.7596,6800.0
2005-08-25 14:00:00,27.38,27.38,27.36,27.36,3900.0,23.7683,23.7683,23.7509,23.7509,3900.0
2005-08-25 14:05:00,27.37,27.38,27.36,27.37,13700.0,23.7596,23.7683,23.7509,23.7596,13700.0
2005-08-25 14:10:00,27.37,27.39,27.35,27.36,13000.0,23.7596,23.777,23.7423,23.7509,13000.0
2005-08-25 14:15:00,27.38,27.39,27.36,27.39,6900.0,23.7683,23.777,23.7509,23.777,6900.0
2005-08-25 14:20:00,27.38,27.4,27.38,27.39,11400.0,23.7683,23.7857,23.7683,23.777,11400.0
2005-08-25 14:25:00,27.39,27.4,27.37,27.4,10700.0,23.777,23.7857,23.7596,23.7857,10700.0
2005-08-25 14:30:00,27.41,27.42,27.38,27.38,12100.0,23.7943,23.803,23.7683,23.7683,12100.0
2005-08-25 14:35:00,27.39,27.43,27.38,27.42,13500.0,23.777,23.8117,23.7683,23.803,13500.0
2005-08-25 14:40:00,27.42,27.42,27.38,27.39,15500.0,23.803,23.803,23.7683,23.777,15500.0
2005-08-25 14:45:00,27.38,27.4,27.38,27.38,22600.0,23.7683,23.7857,23.7683,23.7683,22600.0
2005-08-25 14:50:00,27.39,27.39,27.34,27.35,26900.0,23.777,23.777,23.7336,23.7423,26900.0
2005-08-25 14:55:00,27.35,27.37,27.35,27.37,15800.0,23.7423,23.7596,23.7423,23.7596,15800.0
2005-08-25 15:00:00,27.37,27.38,27.36,27.36,19300.0,23.7596,23.7683,23.7509,23.7509,19300.0
2005-08-25 15:05:00,27.35,27.38,27.35,27.36,18000.0,23.7423,23.7683,23.7423,23.7509,18000.0
2005-08-25 15:10:00,27.36,27.36,27.33,27.34,19400.0,23.7509,23.7509,23.7249,23.7336,19400.0
2005-08-25 15:15:00,27.34,27.35,27.33,27.34,17400.0,23.7336,23.7423,23.7249,23.7336,17400.0
2005-08-25 15:20:00,27.34,27.35,27.33,27.34,10900.0,23.7336,23.7423,23.7249,23.7336,10900.0
2005-08-25 15:25:00,27.35,27.35,27.3,27.32,24800.0,23.7423,23.7423,23.6989,23.7162,24800.0
2005-08-25 15:30:00,27.31,27.32,27.3,27.3,32300.0,23.7075,23.7162,23.6989,23.6989,32300.0
2005-08-25 15:35:00,27.29,27.3,27.28,27.29,12600.0,23.6902,23.6989,23.6815,23.6902,12600.0
2005-08-25 15:40:00,27.29,27.3,27.27,27.3,21600.0,23.6902,23.6989,23.6728,23.6989,21600.0
2005-08-25 15:45:00,27.3,27.41,27.3,27.41,29400.0,23.6989,23.7943,23.6989,23.7943,29400.0
2005-08-25 15:50:00,27.41,27.41,27.37,27.37,24600.0,23.7943,23.7943,23.7596,23.7596,24600.0
2005-08-25 15:55:00,27.38,27.5,27.38,27.5,126400.0,23.7683,23.8725,23.7683,23.8725,126400.0
2005-08-26 09:30:00,27.43,27.43,27.32,27.32,12400.0,23.8117,23.8117,23.7162,23.7162,12400.0
2005-08-26 09:35:00,27.32,27.43,27.32,27.4,5700.0,23.7162,23.8117,23.7162,23.7857,5700.0
2005-08-26 09:40:00,27.31,27.38,27.31,27.31,2800.0,23.7075,23.7683,23.7075,23.7075,2800.0
2005-08-26 09:45:00,27.34,27.34,27.25,27.25,10500.0,23.7336,23.7336,23.6554,23.6554,10500.0
2005-08-26 09:50:00,27.25,27.27,27.25,27.25,13000.0,23.6554,23.6728,23.6554,23.6554,13000.0
2005-08-26 09:55:00,27.25,27.29,27.23,27.23,7100.0,23.6554,23.6902,23.6381,23.6381,7100.0
2005-08-26 10:00:00,27.25,27.34,27.21,27.21,20800.0,23.6554,23.7336,23.6207,23.6207,20800.0
2005-08-26 10:05:00,27.23,27.25,27.22,27.23,6200.0,23.6381,23.6554,23.6294,23.6381,6200.0
2005-08-26 10:10:00,27.23,27.24,27.2,27.24,3400.0,23.6381,23.6468,23.612,23.6468,3400.0
2005-08-26 10:15:00,27.24,27.25,27.21,27.22,24300.0,23.6468,23.6554,23.6207,23.6294,24300.0
2005-08-26 10:20:00,27.22,27.26,27.22,27.26,27600.0,23.6294,23.6641,23.6294,23.6641,27600.0
2005-08-26 10:25:00,27.25,27.3,27.24,27.3,77600.0,23.6554,23.6989,23.6468,23.6989,77600.0
2005-08-26 10:30:00,27.3,27.51,27.3,27.51,49700.0,23.6989,23.8812,23.6989,23.8812,49700.0
2005-08-26 10:35:00,27.51,27.54,27.5,27.51,32400.0,23.8812,23.9072,23.8725,23.8812,32400.0
2005-08-26 10:40:00,27.51,27.52,27.41,27.45,51600.0,23.8812,23.8898,23.7943,23.8291,51600.0
2005-08-26 10:45:00,27.45,27.45,27.35,27.35,10200.0,23.8291,23.8291,23.7423,23.7423,10200.0
2005-08-26 10:50:00,27.38,27.41,27.35,27.38,6600.0,23.7683,23.7943,23.7423,23.7683,6600.0
2005-08-26 10:55:00,27.37,27.42,27.36,27.42,7500.0,23.7596,23.803,23.7509,23.803,7500.0
2005-08-26 11:00:00,27.42,27.54,27.42,27.54,17300.0,23.803,23.9072,23.803,23.9072,17300.0
2005-08-26 11:05:00,27.53,27.53,27.51,27.52,15900.0,23.8985,23.8985,23.8812,23.8898,15900.0
2005-08-26 11:10:00,27.51,27.52,27.51,27.52,5200.0,23.8812,23.8898,23.8812,23.8898,5200.0
2005-08-26 11:15:00,27.52,27.54,27.51,27.54,10300.0,23.8898,23.9072,23.8812,23.9072,10300.0
2005-08-26 11:20:00,27.52,27.74,27.52,27.65,44900.0,23.8898,24.0808,23.8898,24.0027,44900.0
2005-08-26 11:25:00,27.62,27.64,27.59,27.63,15000.0,23.9766,23.994,23.9506,23.9853,15000.0
2005-08-26 11:30:00,27.59,27.59,27.55,27.55,5400.0,23.9506,23.9506,23.9159,23.9159,5400.0
2005-08-26 11:35:00,27.56,27.58,27.55,27.56,6700.0,23.9246,23.9419,23.9159,23.9246,6700.0
2005-08-26 11:40:00,27.56,27.58,27.55,27.56,12500.0,23.9246,23.9419,23.9159,23.9246,12500.0
2005-08-26 11:45:00,27.56,27.6,27.56,27.56,7300.0,23.9246,23.9593,23.9246,23.9246,7300.0
2005-08-26 11:50:00,27.56,27.65,27.56,27.59,10900.0,23.9246,24.0027,23.9246,23.9506,10900.0
2005-08-26 11:55:00,27.6,27.63,27.58,27.62,14300.0,23.9593,23.9853,23.9419,23.9766,14300.0
2005-08-26 12:00:00,27.63,27.65,27.62,27.65,17500.0,23.9853,24.0027,23.9766,24.0027,17500.0
2005-08-26 12:05:00,27.66,27.68,27.65,27.67,20500.0,24.0114,24.0287,24.0027,24.02,20500.0
2005-08-26 12:10:00,27.67,27.68,27.67,27.67,13400.0,24.02,24.0287,24.02,24.02,13400.0
2005-08-26 12:15:00,27.68,27.7,27.67,27.69,11100.0,24.0287,24.0461,24.02,24.0374,11100.0
2005-08-26 12:20:00,27.7,27.75,27.7,27.72,14900.0,24.0461,24.0895,24.0461,24.0635,14900.0
2005-08-26 12:25:00,27.72,27.75,27.72,27.74,7700.0,24.0635,24.0895,24.0635,24.0808,7700.0
2005-08-26 12:30:00,27.74,27.75,27.74,27.75,7700.0,24.0808,24.0895,24.0808,24.0895,7700.0
2005-08-26 12:35:00,27.74,27.75,27.74,27.74,8400.0,24.0808,24.0895,24.0808,24.0808,8400.0
2005-08-26 12:40:00,27.74,27.75,27.74,27.74,4300.0,24.0808,24.0895,24.0808,24.0808,4300.0
2005-08-26 12:45:00,27.75,27.77,27.74,27.77,8100.0,24.0895,24.1069,24.0808,24.1069,8100.0
2005-08-26 12:50:00,27.77,27.78,27.77,27.77,10800.0,24.1069,24.1155,24.1069,24.1069,10800.0
2005-08-26 12:55:00,27.78,27.83,27.75,27.77,44800.0,24.1155,24.1589,24.0895,24.1069,44800.0
2005-08-26 13:00:00,27.76,27.76,27.69,27.69,10500.0,24.0982,24.0982,24.0374,24.0374,10500.0
2005-08-26 13:05:00,27.66,27.66,27.62,27.64,6200.0,24.0114,24.0114,23.9766,23.994,6200.0
2005-08-26 13:10:00,27.65,27.65,27.64,27.64,4000.0,24.0027,24.0027,23.994,23.994,4000.0
2005-08-26 13:15:00,27.63,27.65,27.63,27.63,5000.0,23.9853,24.0027,23.9853,23.9853,5000.0
2005-08-26 13:20:00,27.64,27.64,27.63,27.64,4800.0,23.994,23.994,23.9853,23.994,4800.0
2005-08-26 13:25:00,27.64,27.67,27.63,27.67,8500.0,23.994,24.02,23.9853,24.02,8500.0
2005-08-26 13:30:00,27.67,27.77,27.67,27.76,34700.0,24.02,24.1069,24.02,24.0982,34700.0
2005-08-26 13:35:00,27.77,27.95,27.77,27.8,67400.0,24.1069,24.2631,24.1069,24.1329,67400.0
2005-08-26 13:40:00,27.8,27.82,27.8,27.81,6900.0,24.1329,24.1503,24.1329,24.1416,6900.0
2005-08-26 13:45:00,27.81,27.81,27.8,27.81,7200.0,24.1416,24.1416,24.1329,24.1416,7200.0
2005-08-26 13:50:00,27.81,27.83,27.81,27.82,5700.0,24.1416,24.1589,24.1416,24.1503,5700.0
2005-08-26 13:55:00,27.83,27.83,27.8,27.81,7000.0,24.1589,24.1589,24.1329,24.1416,7000.0
2005-08-26 14:00:00,27.81,27.81,27.8,27.8,9700.0,24.1416,24.1416,24.1329,24.1329,9700.0
2005-08-26 14:05:00,27.81,27.81,27.8,27.81,14400.0,24.1416,24.1416,24.1329,24.1416,14400.0
2005-08-26 14:10:00,27.81,27.82,27.81,27.81,16600.0,24.1416,24.1503,24.1416,24.1416,16600.0
2005-08-26 14:15:00,27.82,27.95,27.8,27.95,52700.0,24.1503,24.2631,24.1329,24.2631,52700.0
2005-08-26 14:20:00,27.9,27.92,27.83,27.88,15100.0,24.2197,24.2371,24.1589,24.2023,15100.0
2005-08-26 14:25:00,27.88,27.97,27.86,27.95,13200.0,24.2023,24.2805,24.185,24.2631,13200.0
2005-08-26 14:30:00,27.94,27.94,27.86,27.86,9600.0,24.2544,24.2544,24.185,24.185,9600.0
2005-08-26 14:35:00,27.87,27.88,27.83,27.88,13500.0,24.1937,24.2023,24.1589,24.2023,13500.0
2005-08-26 14:40:00,27.88,27.9,27.86,27.88,11400.0,24.2023,24.2197,24.185,24.2023,11400.0
2005-08-26 14:45:00,27.89,27.89,27.87,27.88,7300.0,24.211,24.211,24.1937,24.2023,7300.0
2005-08-26 14:50:00,27.87,27.88,27.85,27.85,10600.0,24.1937,24.2023,24.1763,24.1763,10600.0
2005-08-26 14:55:00,27.85,27.86,27.83,27.84,5900.0,24.1763,24.185,24.1589,24.1676,5900.0
2005-08-26 15:00:00,27.84,27.89,27.84,27.89,8400.0,24.1676,24.211,24.1676,24.211,8400.0
2005-08-26 15:05:00,27.9,27.9,27.87,27.87,6100.0,24.2197,24.2197,24.1937,24.1937,6100.0
2005-08-26 15:10:00,27.87,27.94,27.87,27.91,34900.0,24.1937,24.2544,24.1937,24.2284,34900.0
2005-08-26 15:15:00,27.92,27.94,27.91,27.94,25300.0,24.2371,24.2544,24.2284,24.2544,25300.0
2005-08-26 15:20:00,27.94,27.96,27.9,27.9,45800.0,24.2544,24.2718,24.2197,24.2197,45800.0
2005-08-26 15:25:00,27.92,27.92,27.89,27.89,48600.0,24.2371,24.2371,24.211,24.211,48600.0
2005-08-26 15:30:00,27.88,27.89,27.84,27.84,34800.0,24.2023,24.211,24.1676,24.1676,34800.0
2005-08-26 15:35:00,27.85,27.85,27.77,27.79,47200.0,24.1763,24.1763,24.1069,24.1242,47200.0
2005-08-26 15:40:00,27.76,27.85,27.72,27.84,54800.0,24.0982,24.1763,24.0635,24.1676,54800.0
2005-08-26 15:45:00,27.85,27.85,27.75,27.79,38100.0,24.1763,24.1763,24.0895,24.1242,38100.0
2005-08-26 15:50:00,27.79,27.8,27.76,27.77,62900.0,24.1242,24.1329,24.0982,24.1069,62900.0
2005-08-26 15:55:00,27.77,27.79,27.75,27.76,45300.0,24.1069,24.1242,24.0895,24.0982,45300.0
2005-08-29 09:30:00,27.67,27.7,27.64,27.7,27300.0,24.02,24.0461,23.994,24.0461,27300.0
2005-08-29 09:35:00,27.69,27.71,27.61,27.61,12000.0,24.0374,24.0548,23.968,23.968,12000.0
2005-08-29 09:40:00,27.6,27.6,27.43,27.52,13900.0,23.9593,23.9593,23.8117,23.8898,13900.0
2005-08-29 09:45:00,27.52,27.59,27.47,27.47,5200.0,23.8898,23.9506,23.8464,23.8464,5200.0
2005-08-29 09:50:00,27.46,27.46,27.33,27.38,18200.0,23.8377,23.8377,23.7249,23.7683,18200.0
2005-08-29 09:55:00,27.39,27.45,27.38,27.45,3800.0,23.777,23.8291,23.7683,23.8291,3800.0
2005-08-29 10:00:00,27.43,27.47,27.37,27.38,5800.0,23.8117,23.8464,23.7596,23.7683,5800.0
2005-08-29 10:05:00,27.38,27.42,27.38,27.4,12700.0,23.7683,23.803,23.7683,23.7857,12700.0
2005-08-29 10:10:00,27.4,27.58,27.4,27.52,15500.0,23.7857,23.9419,23.7857,23.8898,15500.0
2005-08-29 10:15:00,27.51,27.51,27.47,27.51,13700.0,23.8812,23.8812,23.8464,23.8812,13700.0
2005-08-29 10:20:00,27.5,27.52,27.47,27.52,15200.0,23.8725,23.8898,23.8464,23.8898,15200.0
2005-08-29 10:25:00,27.5,27.57,27.5,27.51,7400.0,23.8725,23.9332,23.8725,23.8812,7400.0
2005-08-29 10:30:00,27.51,27.52,27.49,27.51,8000.0,23.8812,23.8898,23.8638,23.8812,8000.0
2005-08-29 10:35:00,27.5,27.5,27.45,27.47,8400.0,23.8725,23.8725,23.8291,23.8464,8400.0
2005-08-29 10:40:00,27.46,27.46,27.41,27.41,8600.0,23.8377,23.8377,23.7943,23.7943,8600.0
2005-08-29 10:45:00,27.41,27.43,27.4,27.42,7500.0,23.7943,23.8117,23.7857,23.803,7500.0
2005-08-29 10:50:00,27.39,27.43,27.35,27.35,10300.0,23.777,23.8117,23.7423,23.7423,10300.0
2005-08-29 10:55:00,27.35,27.4,27.34,27.36,3500.0,23.7423,23.7857,23.7336,23.7509,3500.0
2005-08-29 11:00:00,27.37,27.37,27.32,27.34,3700.0,23.7596,23.7596,23.7162,23.7336,3700.0
2005-08-29 11:05:00,27.33,27.37,27.32,27.37,3800.0,23.7249,23.7596,23.7162,23.7596,3800.0
2005-08-29 11:10:00,27.35,27.38,27.33,27.35,3300.0,23.7423,23.7683,23.7249,23.7423,3300.0
2005-08-29 11:15:00,27.33,27.35,27.33,27.33,2000.0,23.7249,23.7423,23.7249,23.7249,2000.0
2005-08-29 11:20:00,27.33,27.34,27.32,27.33,4400.0,23.7249,23.7336,23.7162,23.7249,4400.0
2005-08-29 11:25:00,27.34,27.35,27.33,27.33,2300.0,23.7336,23.7423,23.7249,23.7249,2300.0
2005-08-29 11:30:00,27.32,27.36,27.31,27.32,4500.0,23.7162,23.7509,23.7075,23.7162,4500.0
2005-08-29 11:35:00,27.31,27.36,27.31,27.35,5200.0,23.7075,23.7509,23.7075,23.7423,5200.0
2005-08-29 11:40:00,27.35,27.35,27.32,27.33,2100.0,23.7423,23.7423,23.7162,23.7249,2100.0
2005-08-29 11:45:00,27.33,27.33,27.28,27.28,4600.0,23.7249,23.7249,23.6815,23.6815,4600.0
2005-08-29 11:50:00,27.29,27.33,27.29,27.31,5600.0,23.6902,23.7249,23.6902,23.7075,5600.0
2005-08-29 11:55:00,27.3,27.3,27.29,27.29,2800.0,23.6989,23.6989,23.6902,23.6902,2800.0
2005-08-29 12:00:00,27.27,27.29,27.22,27.22,9400.0,23.6728,23.6902,23.6294,23.6294,9400.0
2005-08-29 12:05:00,27.23,27.25,27.23,27.25,2700.0,23.6381,23.6554,23.6381,23.6554,2700.0
2005-08-29 12:10:00,27.25,27.26,27.22,27.26,7900.0,23.6554,23.6641,23.6294,23.6641,7900.0
2005-08-29 12:15:00,27.25,27.26,27.24,27.25,5300.0,23.6554,23.6641,23.6468,23.6554,5300.0
2005-08-29 12:20:00,27.25,27.28,27.25,27.28,6100.0,23.6554,23.6815,23.6554,23.6815,6100.0
2005-08-29 12:25:00,27.28,27.29,27.26,27.26,2500.0,23.6815,23.6902,23.6641,23.6641,2500.0
2005-08-29 12:30:00,27.27,27.28,27.26,27.28,5000.0,23.6728,23.6815,23.6641,23.6815,5000.0
2005-08-29 12:35:00,27.28,27.28,27.26,27.26,2000.0,23.6815,23.6815,23.6641,23.6641,2000.0
2005-08-29 12:40:00,27.26,27.27,27.25,27.27,2600.0,23.6641,23.6728,23.6554,23.6728,2600.0
2005-08-29 12:45:00,27.27,27.27,27.25,27.27,4400.0,23.6728,23.6728,23.6554,23.6728,4400.0
2005-08-29 12:50:00,27.27,27.28,27.26,27.26,3000.0,23.6728,23.6815,23.6641,23.6641,3000.0
2005-08-29 12:55:00,27.25,27.28,27.25,27.26,2100.0,23.6554,23.6815,23.6554,23.6641,2100.0
2005-08-29 13:00:00,27.26,27.32,27.26,27.31,5500.0,23.6641,23.7162,23.6641,23.7075,5500.0
2005-08-29 13:05:00,27.31,27.36,27.31,27.36,7200.0,23.7075,23.7509,23.7075,23.7509,7200.0
2005-08-29 13:10:00,27.41,27.46,27.41,27.46,5200.0,23.7943,23.8377,23.7943,23.8377,5200.0
2005-08-29 13:15:00,27.45,27.52,27.45,27.49,7700.0,23.8291,23.8898,23.8291,23.8638,7700.0
2005-08-29 13:20:00,27.5,27.54,27.5,27.54,4500.0,23.8725,23.9072,23.8725,23.9072,4500.0
2005-08-29 13:25:00,27.57,27.59,27.54,27.55,3400.0,23.9332,23.9506,23.9072,23.9159,3400.0
2005-08-29 13:30:00,27.55,27.58,27.55,27.57,5900.0,23.9159,23.9419,23.9159,23.9332,5900.0
2005-08-29 13:35:00,27.56,27.57,27.55,27.57,3600.0,23.9246,23.9332,23.9159,23.9332,3600.0
2005-08-29 13:40:00,27.57,27.6,27.56,27.59,6900.0,23.9332,23.9593,23.9246,23.9506,6900.0
2005-08-29 13:45:00,27.57,27.6,27.54,27.56,6700.0,23.9332,23.9593,23.9072,23.9246,6700.0
2005-08-29 13:50:00,27.56,27.56,27.54,27.54,5300.0,23.9246,23.9246,23.9072,23.9072,5300.0
2005-08-29 13:55:00,27.54,27.6,27.54,27.58,3500.0,23.9072,23.9593,23.9072,23.9419,3500.0
2005-08-29 14:00:00,27.59,27.59,27.53,27.53,5400.0,23.9506,23.9506,23.8985,23.8985,5400.0
2005-08-29 14:05:00,27.52,27.54,27.52,27.53,4500.0,23.8898,23.9072,23.8898,23.8985,4500.0
2005-08-29 14:10:00,27.52,27.53,27.5,27.5,4400.0,23.8898,23.8985,23.8725,23.8725,4400.0
2005-08-29 14:15:00,27.49,27.53,27.49,27.51,8300.0,23.8638,23.8985,23.8638,23.8812,8300.0
2005-08-29 14:20:00,27.51,27.53,27.5,27.53,5900.0,23.8812,23.8985,23.8725,23.8985,5900.0
2005-08-29 14:25:00,27.54,27.55,27.52,27.55,2500.0,23.9072,23.9159,23.8898,23.9159,2500.0
2005-08-29 14:30:00,27.54,27.54,27.51,27.53,7500.0,23.9072,23.9072,23.8812,23.8985,7500.0
2005-08-29 14:35:00,27.51,27.54,27.51,27.54,2600.0,23.8812,23.9072,23.8812,23.9072,2600.0
2005-08-29 14:40:00,27.54,27.55,27.53,27.55,2300.0,23.9072,23.9159,23.8985,23.9159,2300.0
2005-08-29 14:45:00,27.54,27.56,27.51,27.54,8000.0,23.9072,23.9246,23.8812,23.9072,8000.0
2005-08-29 14:50:00,27.53,27.55,27.52,27.54,10500.0,23.8985,23.9159,23.8898,23.9072,10500.0
2005-08-29 14:55:00,27.54,27.57,27.54,27.54,3800.0,23.9072,23.9332,23.9072,23.9072,3800.0
2005-08-29 15:00:00,27.55,27.57,27.53,27.57,14400.0,23.9159,23.9332,23.8985,23.9332,14400.0
2005-08-29 15:05:00,27.57,27.57,27.53,27.55,31000.0,23.9332,23.9332,23.8985,23.9159,31000.0
2005-08-29 15:10:00,27.55,27.55,27.52,27.54,13100.0,23.9159,23.9159,23.8898,23.9072,13100.0
2005-08-29 15:15:00,27.53,27.55,27.5,27.53,17800.0,23.8985,23.9159,23.8725,23.8985,17800.0
2005-08-29 15:20:00,27.53,27.55,27.51,27.51,7800.0,23.8985,23.9159,23.8812,23.8812,7800.0
2005-08-29 15:25:00,27.53,27.55,27.5,27.54,22500.0,23.8985,23.9159,23.8725,23.9072,22500.0
2005-08-29 15:30:00,27.55,27.56,27.54,27.55,42100.0,23.9159,23.9246,23.9072,23.9159,42100.0
2005-08-29 15:35:00,27.54,27.57,27.53,27.56,88900.0,23.9072,23.9332,23.8985,23.9246,88900.0
2005-08-29 15:40:00,27.57,27.66,27.57,27.64,24100.0,23.9332,24.0114,23.9332,23.994,24100.0
2005-08-29 15:45:00,27.65,27.76,27.64,27.64,29000.0,24.0027,24.0982,23.994,23.994,29000.0
2005-08-29 15:50:00,27.65,27.68,27.56,27.61,23300.0,24.0027,24.0287,23.9246,23.968,23300.0
2005-08-29 15:55:00,27.61,27.64,27.58,27.63,20900.0,23.968,23.994,23.9419,23.9853,20900.0
2005-08-30 09:30:00,27.51,27.56,27.48,27.56,19300.0,23.8812,23.9246,23.8551,23.9246,19300.0
2005-08-30 09:35:00,27.57,27.84,27.57,27.67,10300.0,23.9332,24.1676,23.9332,24.02,10300.0
2005-08-30 09:40:00,27.66,27.69,27.44,27.54,9700.0,24.0114,24.0374,23.8204,23.9072,9700.0
2005-08-30 09:45:00,27.45,27.53,27.44,27.46,15500.0,23.8291,23.8985,23.8204,23.8377,15500.0
2005-08-30 09:50:00,27.49,27.52,27.44,27.44,6400.0,23.8638,23.8898,23.8204,23.8204,6400.0
2005-08-30 09:55:00,27.44,27.57,27.44,27.45,8800.0,23.8204,23.9332,23.8204,23.8291,8800.0
2005-08-30 10:00:00,27.5,27.54,27.44,27.46,10900.0,23.8725,23.9072,23.8204,23.8377,10900.0
2005-08-30 10:05:00,27.46,27.55,27.46,27.49,7900.0,23.8377,23.9159,23.8377,23.8638,7900.0
2005-08-30 10:10:00,27.51,27.53,27.51,27.52,3600.0,23.8812,23.8985,23.8812,23.8898,3600.0
2005-08-30 10:15:00,27.5,27.56,27.45,27.46,18700.0,23.8725,23.9246,23.8291,23.8377,18700.0
2005-08-30 10:20:00,27.46,27.54,27.44,27.44,10400.0,23.8377,23.9072,23.8204,23.8204,10400.0
2005-08-30 10:25:00,27.45,27.46,27.36,27.36,13500.0,23.8291,23.8377,23.7509,23.7509,13500.0
2005-08-30 10:30:00,27.36,27.37,27.32,27.33,17400.0,23.7509,23.7596,23.7162,23.7249,17400.0
2005-08-30 10:35:00,27.34,27.35,27.33,27.34,5800.0,23.7336,23.7423,23.7249,23.7336,5800.0
2005-08-30 10:40:00,27.34,27.36,27.25,27.25,14300.0,23.7336,23.7509,23.6554,23.6554,14300.0
2005-08-30 10:45:00,27.27,27.3,27.25,27.3,7400.0,23.6728,23.6989,23.6554,23.6989,7400.0
2005-08-30 10:50:00,27.29,27.29,27.25,27.26,4600.0,23.6902,23.6902,23.6554,23.6641,4600.0
2005-08-30 10:55:00,27.25,27.3,27.25,27.28,4200.0,23.6554,23.6989,23.6554,23.6815,4200.0
2005-08-30 11:00:00,27.3,27.33,27.3,27.3,8400.0,23.6989,23.7249,23.6989,23.6989,8400.0
2005-08-30 11:05:00,27.3,27.32,27.29,27.29,5300.0,23.6989,23.7162,23.6902,23.6902,5300.0
2005-08-30 11:10:00,27.29,27.29,27.23,27.23,11300.0,23.6902,23.6902,23.6381,23.6381,11300.0
2005-08-30 11:15:00,27.23,27.24,27.18,27.2,10200.0,23.6381,23.6468,23.5947,23.612,10200.0
2005-08-30 11:20:00,27.21,27.21,27.15,27.15,11500.0,23.6207,23.6207,23.5686,23.5686,11500.0
2005-08-30 11:25:00,27.15,27.18,27.15,27.18,5400.0,23.5686,23.5947,23.5686,23.5947,5400.0
2005-08-30 11:30:00,27.19,27.2,27.14,27.14,14400.0,23.6034,23.612,23.56,23.56,14400.0
2005-08-30 11:35:00,27.15,27.2,27.1,27.13,11700.0,23.5686,23.612,23.5252,23.5513,11700.0
2005-08-30 11:40:00,27.13,27.13,27.08,27.11,4900.0,23.5513,23.5513,23.5079,23.5339,4900.0
2005-08-30 11:45:00,27.13,27.13,27.09,27.09,30100.0,23.5513,23.5513,23.5166,23.5166,30100.0
2005-08-30 11:50:00,27.08,27.09,27.07,27.07,4000.0,23.5079,23.5166,23.4992,23.4992,4000.0
2005-08-30 11:55:00,27.09,27.09,27.07,27.07,4800.0,23.5166,23.5166,23.4992,23.4992,4800.0
2005-08-30 12:00:00,27.07,27.11,27.07,27.11,3500.0,23.4992,23.5339,23.4992,23.5339,3500.0
2005-08-30 12:05:00,27.1,27.1,27.09,27.1,4400.0,23.5252,23.5252,23.5166,23.5252,4400.0
2005-08-30 12:10:00,27.1,27.11,27.09,27.11,11200.0,23.5252,23.5339,23.5166,23.5339,11200.0
2005-08-30 12:15:00,27.1,27.13,27.1,27.13,10800.0,23.5252,23.5513,23.5252,23.5513,10800.0
2005-08-30 12:20:00,27.14,27.17,27.14,27.16,14200.0,23.56,23.586,23.56,23.5773,14200.0
2005-08-30 12:25:00,27.18,27.24,27.18,27.21,7100.0,23.5947,23.6468,23.5947,23.6207,7100.0
2005-08-30 12:30:00,27.22,27.23,27.17,27.17,13800.0,23.6294,23.6381,23.586,23.586,13800.0
2005-08-30 12:35:00,27.17,27.19,27.1,27.17,14400.0,23.586,23.6034,23.5252,23.586,14400.0
2005-08-30 12:40:00,27.16,27.17,27.15,27.16,12900.0,23.5773,23.586,23.5686,23.5773,12900.0
2005-08-30 12:45:00,27.17,27.18,27.16,27.18,4100.0,23.586,23.5947,23.5773,23.5947,4100.0
2005-08-30 12:50:00,27.19,27.23,27.19,27.22,5900.0,23.6034,23.6381,23.6034,23.6294,5900.0
2005-08-30 12:55:00,27.22,27.25,27.22,27.25,7800.0,23.6294,23.6554,23.6294,23.6554,7800.0
2005-08-30 13:00:00,27.25,27.25,27.22,27.23,7300.0,23.6554,23.6554,23.6294,23.6381,7300.0
2005-08-30 13:05:00,27.23,27.23,27.2,27.22,8200.0,23.6381,23.6381,23.612,23.6294,8200.0
2005-08-30 13:10:00,27.22,27.22,27.2,27.21,11600.0,23.6294,23.6294,23.612,23.6207,11600.0
2005-08-30 13:15:00,27.22,27.22,27.21,27.21,2900.0,23.6294,23.6294,23.6207,23.6207,2900.0
2005-08-30 13:20:00,27.21,27.21,27.2,27.2,3800.0,23.6207,23.6207,23.612,23.612,3800.0
2005-08-30 13:25:00,27.21,27.22,27.2,27.22,7500.0,23.6207,23.6294,23.612,23.6294,7500.0
2005-08-30 13:30:00,27.21,27.22,27.18,27.18,9100.0,23.6207,23.6294,23.5947,23.5947,9100.0
2005-08-30 13:35:00,27.17,27.18,27.15,27.18,11700.0,23.586,23.5947,23.5686,23.5947,11700.0
2005-08-30 13:40:00,27.18,27.18,27.16,27.16,6500.0,23.5947,23.5947,23.5773,23.5773,6500.0
2005-08-30 13:45:00,27.17,27.21,27.17,27.21,10200.0,23.586,23.6207,23.586,23.6207,10200.0
2005-08-30 13:50:00,27.2,27.22,27.2,27.22,14400.0,23.612,23.6294,23.612,23.6294,14400.0
2005-08-30 13:55:00,27.22,27.23,27.21,27.22,9400.0,23.6294,23.6381,23.6207,23.6294,9400.0
2005-08-30 14:00:00,27.22,27.23,27.2,27.2,18300.0,23.6294,23.6381,23.612,23.612,18300.0
2005-08-30 14:05:00,27.2,27.25,27.2,27.22,29500.0,23.612,23.6554,23.612,23.6294,29500.0
2005-08-30 14:10:00,27.22,27.23,27.2,27.2,6100.0,23.6294,23.6381,23.612,23.612,6100.0
2005-08-30 14:15:00,27.21,27.25,27.2,27.22,28000.0,23.6207,23.6554,23.612,23.6294,28000.0
2005-08-30 14:20:00,27.22,27.23,27.21,27.21,8900.0,23.6294,23.6381,23.6207,23.6207,8900.0
2005-08-30 14:25:00,27.22,27.25,27.21,27.23,11500.0,23.6294,23.6554,23.6207,23.6381,11500.0
2005-08-30 14:30:00,27.23,27.23,27.2,27.22,19900.0,23.6381,23.6381,23.612,23.6294,19900.0
2005-08-30 14:35:00,27.22,27.23,27.21,27.22,19300.0,23.6294,23.6381,23.6207,23.6294,19300.0
2005-08-30 14:40:00,27.23,27.23,27.21,27.21,5200.0,23.6381,23.6381,23.6207,23.6207,5200.0
2005-08-30 14:45:00,27.21,27.24,27.2,27.23,17000.0,23.6207,23.6468,23.612,23.6381,17000.0
2005-08-30 14:50:00,27.23,27.24,27.2,27.21,28900.0,23.6381,23.6468,23.612,23.6207,28900.0
2005-08-30 14:55:00,27.21,27.22,27.2,27.21,13600.0,23.6207,23.6294,23.612,23.6207,13600.0
2005-08-30 15:00:00,27.2,27.21,27.2,27.21,14500.0,23.612,23.6207,23.612,23.6207,14500.0
2005-08-30 15:05:00,27.2,27.21,27.2,27.21,6800.0,23.612,23.6207,23.612,23.6207,6800.0
2005-08-30 15:10:00,27.21,27.22,27.2,27.2,15000.0,23.6207,23.6294,23.612,23.612,15000.0
2005-08-30 15:15:00,27.2,27.22,27.18,27.19,34900.0,23.612,23.6294,23.5947,23.6034,34900.0
2005-08-30 15:20:00,27.19,27.2,27.15,27.19,15900.0,23.6034,23.612,23.5686,23.6034,15900.0
2005-08-30 15:25:00,27.19,27.21,27.12,27.12,13300.0,23.6034,23.6207,23.5426,23.5426,13300.0
2005-08-30 15:30:00,27.11,27.29,27.11,27.28,23800.0,23.5339,23.6902,23.5339,23.6815,23800.0
2005-08-30 15:35:00,27.28,27.32,27.21,27.32,14300.0,23.6815,23.7162,23.6207,23.7162,14300.0
2005-08-30 15:40:00,27.32,27.33,27.28,27.3,12500.0,23.7162,23.7249,23.6815,23.6989,12500.0
2005-08-30 15:45:00,27.3,27.31,27.29,27.29,10700.0,23.6989,23.7075,23.6902,23.6902,10700.0
2005-08-30 15:50:00,27.28,27.3,27.28,27.3,24500.0,23.6815,23.6989,23.6815,23.6989,24500.0
2005-08-30 15:55:00,27.29,27.31,27.24,27.3,34100.0,23.6902,23.7075,23.6468,23.6989,34100.0
2005-08-31 09:30:00,27.3,27.49,27.27,27.45,18600.0,23.6989,23.8638,23.6728,23.8291,18600.0
2005-08-31 09:35:00,27.44,27.44,27.13,27.21,13700.0,23.8204,23.8204,23.5513,23.6207,13700.0
2005-08-31 09:40:00,27.21,27.22,27.12,27.14,3900.0,23.6207,23.6294,23.5426,23.56,3900.0
2005-08-31 09:45:00,27.14,27.18,27.11,27.18,1900.0,23.56,23.5947,23.5339,23.5947,1900.0
2005-08-31 09:50:00,27.2,27.3,27.15,27.22,13700.0,23.612,23.6989,23.5686,23.6294,13700.0
2005-08-31 09:55:00,27.2,27.2,27.11,27.15,4400.0,23.612,23.612,23.5339,23.5686,4400.0
2005-08-31 10:00:00,27.15,27.17,27.02,27.09,8500.0,23.5686,23.586,23.4558,23.5166,8500.0
2005-08-31 10:05:00,27.04,27.25,27.03,27.06,16400.0,23.4732,23.6554,23.4645,23.4905,16400.0
2005-08-31 10:10:00,27.03,27.2,27.0,27.09,12200.0,23.4645,23.612,23.4384,23.5166,12200.0
2005-08-31 10:15:00,27.12,27.18,27.12,27.15,5000.0,23.5426,23.5947,23.5426,23.5686,5000.0
2005-08-31 10:20:00,27.12,27.15,27.06,27.09,4900.0,23.5426,23.5686,23.4905,23.5166,4900.0
2005-08-31 10:25:00,27.07,27.11,27.06,27.1,2700.0,23.4992,23.5339,23.4905,23.5252,2700.0
2005-08-31 10:30:00,27.11,27.13,27.07,27.13,11700.0,23.5339,23.5513,23.4992,23.5513,11700.0
2005-08-31 10:35:00,27.14,27.28,27.14,27.28,6500.0,23.56,23.6815,23.56,23.6815,6500.0
2005-08-31 10:40:00,27.27,27.28,27.23,27.24,5700.0,23.6728,23.6815,23.6381,23.6468,5700.0
2005-08-31 10:45:00,27.25,27.27,27.22,27.22,6700.0,23.6554,23.6728,23.6294,23.6294,6700.0
2005-08-31 10:50:00,27.21,27.25,27.21,27.25,2700.0,23.6207,23.6554,23.6207,23.6554,2700.0
2005-08-31 10:55:00,27.23,27.26,27.1,27.11,4100.0,23.6381,23.6641,23.5252,23.5339,4100.0
2005-08-31 11:00:00,27.17,27.24,27.15,27.22,9100.0,23.586,23.6468,23.5686,23.6294,9100.0
2005-08-31 11:05:00,27.23,27.28,27.23,27.28,5900.0,23.6381,23.6815,23.6381,23.6815,5900.0
2005-08-31 11:10:00,27.3,27.31,27.29,27.3,7000.0,23.6989,23.7075,23.6902,23.6989,7000.0
2005-08-31 11:15:00,27.31,27.34,27.31,27.34,3000.0,23.7075,23.7336,23.7075,23.7336,3000.0
2005-08-31 11:20:00,27.33,27.35,27.32,27.34,8100.0,23.7249,23.7423,23.7162,23.7336,8100.0
2005-08-31 11:25:00,27.34,27.38,27.34,27.37,4300.0,23.7336,23.7683,23.7336,23.7596,4300.0
2005-08-31 11:30:00,27.38,27.39,27.35,27.39,7400.0,23.7683,23.777,23.7423,23.777,7400.0
2005-08-31 11:35:00,27.39,27.4,27.39,27.39,3600.0,23.777,23.7857,23.777,23.777,3600.0
2005-08-31 11:40:00,27.39,27.43,27.37,27.37,5500.0,23.777,23.8117,23.7596,23.7596,5500.0
2005-08-31 11:45:00,27.4,27.4,27.38,27.4,2100.0,23.7857,23.7857,23.7683,23.7857,2100.0
2005-08-31 11:50:00,27.41,27.41,27.39,27.39,4200.0,23.7943,23.7943,23.777,23.777,4200.0
2005-08-31 11:55:00,27.41,27.41,27.37,27.4,5000.0,23.7943,23.7943,23.7596,23.7857,5000.0
2005-08-31 12:00:00,27.38,27.4,27.37,27.38,2500.0,23.7683,23.7857,23.7596,23.7683,2500.0
2005-08-31 12:05:00,27.38,27.38,27.3,27.32,5500.0,23.7683,23.7683,23.6989,23.7162,5500.0
2005-08-31 12:10:00,27.31,27.31,27.26,27.27,5000.0,23.7075,23.7075,23.6641,23.6728,5000.0
2005-08-31 12:15:00,27.26,27.26,27.22,27.22,3300.0,23.6641,23.6641,23.6294,23.6294,3300.0
2005-08-31 12:20:00,27.22,27.23,27.2,27.23,3700.0,23.6294,23.6381,23.612,23.6381,3700.0
2005-08-31 12:25:00,27.21,27.22,27.18,27.18,2200.0,23.6207,23.6294,23.5947,23.5947,2200.0
2005-08-31 12:30:00,27.2,27.22,27.18,27.2,2100.0,23.612,23.6294,23.5947,23.612,2100.0
2005-08-31 12:35:00,27.23,27.23,27.18,27.19,4100.0,23.6381,23.6381,23.5947,23.6034,4100.0
2005-08-31 12:40:00,27.17,27.19,27.16,27.18,1500.0,23.586,23.6034,23.5773,23.5947,1500.0
2005-08-31 12:45:00,27.18,27.18,27.16,27.16,1400.0,23.5947,23.5947,23.5773,23.5773,1400.0
2005-08-31 12:50:00,27.16,27.2,27.16,27.2,1700.0,23.5773,23.612,23.5773,23.612,1700.0
2005-08-31 12:55:00,27.2,27.21,27.19,27.2,5200.0,23.612,23.6207,23.6034,23.612,5200.0
2005-08-31 13:00:00,27.19,27.2,27.18,27.2,3300.0,23.6034,23.612,23.5947,23.612,3300.0
2005-08-31 13:05:00,27.2,27.21,27.2,27.21,3000.0,23.612,23.6207,23.612,23.6207,3000.0
2005-08-31 13:10:00,27.22,27.31,27.22,27.29,6300.0,23.6294,23.7075,23.6294,23.6902,6300.0
2005-08-31 13:15:00,27.29,27.35,27.29,27.35,6800.0,23.6902,23.7423,23.6902,23.7423,6800.0
2005-08-31 13:20:00,27.36,27.36,27.32,27.35,4000.0,23.7509,23.7509,23.7162,23.7423,4000.0
2005-08-31 13:25:00,27.37,27.37,27.33,27.35,3400.0,23.7596,23.7596,23.7249,23.7423,3400.0
2005-08-31 13:30:00,27.34,27.37,27.33,27.37,5600.0,23.7336,23.7596,23.7249,23.7596,5600.0
2005-08-31 13:35:00,27.36,27.38,27.35,27.35,4300.0,23.7509,23.7683,23.7423,23.7423,4300.0
2005-08-31 13:40:00,27.36,27.36,27.3,27.31,2900.0,23.7509,23.7509,23.6989,23.7075,2900.0
2005-08-31 13:45:00,27.3,27.3,27.25,27.28,8300.0,23.6989,23.6989,23.6554,23.6815,8300.0
2005-08-31 13:50:00,27.29,27.37,27.28,27.36,4300.0,23.6902,23.7596,23.6815,23.7509,4300.0
2005-08-31 13:55:00,27.37,27.38,27.34,27.38,4900.0,23.7596,23.7683,23.7336,23.7683,4900.0
2005-08-31 14:00:00,27.38,27.38,27.33,27.35,6000.0,23.7683,23.7683,23.7249,23.7423,6000.0
2005-08-31 14:05:00,27.35,27.36,27.28,27.28,4400.0,23.7423,23.7509,23.6815,23.6815,4400.0
2005-08-31 14:10:00,27.28,27.31,27.28,27.3,4300.0,23.6815,23.7075,23.6815,23.6989,4300.0
2005-08-31 14:15:00,27.31,27.36,27.31,27.36,3200.0,23.7075,23.7509,23.7075,23.7509,3200.0
2005-08-31 14:20:00,27.36,27.38,27.35,27.38,4800.0,23.7509,23.7683,23.7423,23.7683,4800.0
2005-08-31 14:25:00,27.37,27.39,27.35,27.39,3800.0,23.7596,23.777,23.7423,23.777,3800.0
2005-08-31 14:30:00,27.39,27.47,27.39,27.44,6800.0,23.777,23.8464,23.777,23.8204,6800.0
2005-08-31 14:35:00,27.44,27.47,27.42,27.46,6100.0,23.8204,23.8464,23.803,23.8377,6100.0
2005-08-31 14:40:00,27.46,27.48,27.43,27.48,5800.0,23.8377,23.8551,23.8117,23.8551,5800.0
2005-08-31 14:45:00,27.47,27.5,27.42,27.43,18200.0,23.8464,23.8725,23.803,23.8117,18200.0
2005-08-31 14:50:00,27.43,27.43,27.36,27.42,11200.0,23.8117,23.8117,23.7509,23.803,11200.0
2005-08-31 14:55:00,27.41,27.58,27.41,27.54,19300.0,23.7943,23.9419,23.7943,23.9072,19300.0
2005-08-31 15:00:00,27.53,27.56,27.51,27.51,10400.0,23.8985,23.9246,23.8812,23.8812,10400.0
2005-08-31 15:05:00,27.53,27.53,27.49,27.49,6400.0,23.8985,23.8985,23.8638,23.8638,6400.0
2005-08-31 15:10:00,27.5,27.56,27.48,27.51,11400.0,23.8725,23.9246,23.8551,23.8812,11400.0
2005-08-31 15:15:00,27.51,27.51,27.44,27.47,9300.0,23.8812,23.8812,23.8204,23.8464,9300.0
2005-08-31 15:20:00,27.48,27.51,27.47,27.48,10400.0,23.8551,23.8812,23.8464,23.8551,10400.0
2005-08-31 15:25:00,27.48,27.48,27.41,27.45,13700.0,23.8551,23.8551,23.7943,23.8291,13700.0
2005-08-31 15:30:00,27.44,27.52,27.44,27.47,13700.0,23.8204,23.8898,23.8204,23.8464,13700.0
2005-08-31 15:35:00,27.47,27.48,27.42,27.45,9700.0,23.8464,23.8551,23.803,23.8291,9700.0
2005-08-31 15:40:00,27.45,27.46,27.4,27.42,11800.0,23.8291,23.8377,23.7857,23.803,11800.0
2005-08-31 15:45:00,27.44,27.45,27.37,27.44,14100.0,23.8204,23.8291,23.7596,23.8204,14100.0
2005-08-31 15:50:00,27.45,27.49,27.45,27.48,19600.0,23.8291,23.8638,23.8291,23.8551,19600.0
2005-08-31 15:55:00,27.48,27.5,27.43,27.49,25000.0,23.8551,23.8725,23.8117,23.8638,25000.0
2005-09-01 09:30:00,27.6,27.67,27.5,27.64,16500.0,23.9593,24.02,23.8725,23.994,16500.0
2005-09-01 09:35:00,27.65,27.67,27.52,27.52,5400.0,24.0027,24.02,23.8898,23.8898,5400.0
2005-09-01 09:40:00,27.53,27.61,27.53,27.55,4900.0,23.8985,23.968,23.8985,23.9159,4900.0
2005-09-01 09:45:00,27.56,27.75,27.56,27.7,9700.0,23.9246,24.0895,23.9246,24.0461,9700.0
2005-09-01 09:50:00,27.69,27.75,27.69,27.75,7100.0,24.0374,24.0895,24.0374,24.0895,7100.0
2005-09-01 09:55:00,27.74,27.76,27.71,27.71,5700.0,24.0808,24.0982,24.0548,24.0548,5700.0
2005-09-01 10:00:00,27.72,27.72,27.58,27.69,9800.0,24.0635,24.0635,23.9419,24.0374,9800.0
2005-09-01 10:05:00,27.7,27.7,27.56,27.68,8500.0,24.0461,24.0461,23.9246,24.0287,8500.0
2005-09-01 10:10:00,27.69,27.77,27.69,27.71,21500.0,24.0374,24.1069,24.0374,24.0548,21500.0
2005-09-01 10:15:00,27.71,27.74,27.7,27.73,14200.0,24.0548,24.0808,24.0461,24.0721,14200.0
2005-09-01 10:20:00,27.73,27.76,27.72,27.74,7100.0,24.0721,24.0982,24.0635,24.0808,7100.0
2005-09-01 10:25:00,27.76,27.78,27.73,27.76,11400.0,24.0982,24.1155,24.0721,24.0982,11400.0
2005-09-01 10:30:00,27.75,27.84,27.75,27.82,23100.0,24.0895,24.1676,24.0895,24.1503,23100.0
2005-09-01 10:35:00,27.81,27.81,27.77,27.79,11100.0,24.1416,24.1416,24.1069,24.1242,11100.0
2005-09-01 10:40:00,27.78,27.82,27.78,27.81,4100.0,24.1155,24.1503,24.1155,24.1416,4100.0
2005-09-01 10:45:00,27.82,27.84,27.79,27.83,17300.0,24.1503,24.1676,24.1242,24.1589,17300.0
2005-09-01 10:50:00,27.82,27.84,27.79,27.84,30100.0,24.1503,24.1676,24.1242,24.1676,30100.0
2005-09-01 10:55:00,27.84,27.86,27.82,27.85,31600.0,24.1676,24.185,24.1503,24.1763,31600.0
2005-09-01 11:00:00,27.85,27.86,27.83,27.85,14100.0,24.1763,24.185,24.1589,24.1763,14100.0
2005-09-01 11:05:00,27.85,27.86,27.84,27.84,6300.0,24.1763,24.185,24.1676,24.1676,6300.0
2005-09-01 11:10:00,27.86,27.95,27.86,27.95,10100.0,24.185,24.2631,24.185,24.2631,10100.0
2005-09-01 11:15:00,27.95,27.97,27.94,27.95,10600.0,24.2631,24.2805,24.2544,24.2631,10600.0
2005-09-01 11:20:00,27.97,28.05,27.96,28.05,16400.0,24.2805,24.3499,24.2718,24.3499,16400.0
2005-09-01 11:25:00,28.04,28.05,28.03,28.03,12900.0,24.3412,24.3499,24.3326,24.3326,12900.0
2005-09-01 11:30:00,28.03,28.08,28.03,28.08,14800.0,24.3326,24.376,24.3326,24.376,14800.0
2005-09-01 11:35:00,28.08,28.14,28.02,28.11,10600.0,24.376,24.428,24.3239,24.402,10600.0
2005-09-01 11:40:00,28.13,28.15,28.04,28.04,11500.0,24.4194,24.4367,24.3412,24.3412,11500.0
2005-09-01 11:45:00,28.05,28.1,28.03,28.03,4600.0,24.3499,24.3933,24.3326,24.3326,4600.0
2005-09-01 11:50:00,28.03,28.24,28.01,28.1,17700.0,24.3326,24.5149,24.3152,24.3933,17700.0
2005-09-01 11:55:00,28.14,28.14,28.06,28.08,14600.0,24.428,24.428,24.3586,24.376,14600.0
2005-09-01 12:00:00,28.06,28.08,28.0,28.05,6600.0,24.3586,24.376,24.3065,24.3499,6600.0
2005-09-01 12:05:00,28.02,28.03,28.0,28.02,6300.0,24.3239,24.3326,24.3065,24.3239,6300.0
2005-09-01 12:10:00,28.02,28.04,27.99,28.02,4100.0,24.3239,24.3412,24.2978,24.3239,4100.0
2005-09-01 12:15:00,28.02,28.04,28.01,28.02,3800.0,24.3239,24.3412,24.3152,24.3239,3800.0
2005-09-01 12:20:00,28.01,28.01,27.9,27.92,5100.0,24.3152,24.3152,24.2197,24.2371,5100.0
2005-09-01 12:25:00,27.92,27.95,27.91,27.93,2900.0,24.2371,24.2631,24.2284,24.2458,2900.0
2005-09-01 12:30:00,27.94,27.94,27.92,27.93,800.0,24.2544,24.2544,24.2371,24.2458,800.0
2005-09-01 12:35:00,27.93,27.93,27.91,27.92,1300.0,24.2458,24.2458,24.2284,24.2371,1300.0
2005-09-01 12:40:00,27.92,27.94,27.91,27.94,1700.0,24.2371,24.2544,24.2284,24.2544,1700.0
2005-09-01 12:45:00,27.93,27.94,27.91,27.93,3100.0,24.2458,24.2544,24.2284,24.2458,3100.0
2005-09-01 12:50:00,27.93,27.94,27.89,27.92,3600.0,24.2458,24.2544,24.211,24.2371,3600.0
2005-09-01 12:55:00,27.94,27.94,27.85,27.87,4400.0,24.2544,24.2544,24.1763,24.1937,4400.0
2005-09-01 13:00:00,27.87,27.87,27.84,27.86,3500.0,24.1937,24.1937,24.1676,24.185,3500.0
2005-09-01 13:05:00,27.84,27.88,27.83,27.88,2800.0,24.1676,24.2023,24.1589,24.2023,2800.0
2005-09-01 13:10:00,27.89,27.94,27.89,27.91,6200.0,24.211,24.2544,24.211,24.2284,6200.0
2005-09-01 13:15:00,27.92,27.96,27.91,27.94,8700.0,24.2371,24.2718,24.2284,24.2544,8700.0
2005-09-01 13:20:00,27.95,27.96,27.91,27.91,3200.0,24.2631,24.2718,24.2284,24.2284,3200.0
2005-09-01 13:25:00,27.9,27.97,27.9,27.97,2100.0,24.2197,24.2805,24.2197,24.2805,2100.0
2005-09-01 13:30:00,27.98,27.98,27.9,27.9,3300.0,24.2892,24.2892,24.2197,24.2197,3300.0
2005-09-01 13:35:00,27.9,27.94,27.89,27.93,6300.0,24.2197,24.2544,24.211,24.2458,6300.0
2005-09-01 13:40:00,27.9,27.9,27.85,27.87,3700.0,24.2197,24.2197,24.1763,24.1937,3700.0
2005-09-01 13:45:00,27.87,27.89,27.84,27.89,5700.0,24.1937,24.211,24.1676,24.211,5700.0
2005-09-01 13:50:00,27.84,27.87,27.83,27.85,2700.0,24.1676,24.1937,24.1589,24.1763,2700.0
2005-09-01 13:55:00,27.88,27.88,27.86,27.88,1800.0,24.2023,24.2023,24.185,24.2023,1800.0
2005-09-01 14:00:00,27.88,27.89,27.81,27.84,6900.0,24.2023,24.211,24.1416,24.1676,6900.0
2005-09-01 14:05:00,27.84,27.85,27.8,27.84,6000.0,24.1676,24.1763,24.1329,24.1676,6000.0
2005-09-01 14:10:00,27.84,27.91,27.84,27.91,5000.0,24.1676,24.2284,24.1676,24.2284,5000.0
2005-09-01 14:15:00,27.9,27.92,27.9,27.91,4600.0,24.2197,24.2371,24.2197,24.2284,4600.0
2005-09-01 14:20:00,27.91,28.01,27.91,28.0,14000.0,24.2284,24.3152,24.2284,24.3065,14000.0
2005-09-01 14:25:00,27.99,27.99,27.93,27.93,5500.0,24.2978,24.2978,24.2458,24.2458,5500.0
2005-09-01 14:30:00,27.92,27.97,27.91,27.97,7800.0,24.2371,24.2805,24.2284,24.2805,7800.0
2005-09-01 14:35:00,27.98,27.98,27.93,27.94,2900.0,24.2892,24.2892,24.2458,24.2544,2900.0
2005-09-01 14:40:00,27.95,28.01,27.95,28.0,7000.0,24.2631,24.3152,24.2631,24.3065,7000.0
2005-09-01 14:45:00,28.01,28.02,27.96,27.97,4900.0,24.3152,24.3239,24.2718,24.2805,4900.0
2005-09-01 14:50:00,27.99,28.01,27.97,28.01,4300.0,24.2978,24.3152,24.2805,24.3152,4300.0
2005-09-01 14:55:00,28.02,28.04,27.98,28.0,8500.0,24.3239,24.3412,24.2892,24.3065,8500.0
2005-09-01 15:00:00,28.0,28.03,27.98,28.02,48200.0,24.3065,24.3326,24.2892,24.3239,48200.0
2005-09-01 15:05:00,28.02,28.07,28.02,28.05,22100.0,24.3239,24.3673,24.3239,24.3499,22100.0
2005-09-01 15:10:00,28.05,28.06,27.97,28.03,15500.0,24.3499,24.3586,24.2805,24.3326,15500.0
2005-09-01 15:15:00,28.03,28.06,28.01,28.04,3300.0,24.3326,24.3586,24.3152,24.3412,3300.0
2005-09-01 15:20:00,28.05,28.06,28.03,28.03,7500.0,24.3499,24.3586,24.3326,24.3326,7500.0
2005-09-01 15:25:00,28.05,28.15,28.02,28.15,14500.0,24.3499,24.4367,24.3239,24.4367,14500.0
2005-09-01 15:30:00,28.12,28.14,28.05,28.08,20500.0,24.4107,24.428,24.3499,24.376,20500.0
2005-09-01 15:35:00,28.07,28.12,28.0,28.04,36700.0,24.3673,24.4107,24.3065,24.3412,36700.0
2005-09-01 15:40:00,28.05,28.12,28.01,28.07,15800.0,24.3499,24.4107,24.3152,24.3673,15800.0
2005-09-01 15:45:00,28.07,28.12,28.06,28.11,10800.0,24.3673,24.4107,24.3586,24.402,10800.0
2005-09-01 15:50:00,28.11,28.13,28.06,28.11,14300.0,24.402,24.4194,24.3586,24.402,14300.0
2005-09-01 15:55:00,28.11,28.15,28.07,28.09,16200.0,24.402,24.4367,24.3673,24.3846,16200.0
2005-09-02 09:30:00,28.12,28.18,28.06,28.11,14600.0,24.4107,24.4628,24.3586,24.402,14600.0
2005-09-02 09:35:00,28.08,28.11,28.01,28.01,4700.0,24.376,24.402,24.3152,24.3152,4700.0
2005-09-02 09:40:00,28.0,28.04,27.83,28.04,4500.0,24.3065,24.3412,24.1589,24.3412,4500.0
2005-09-02 09:45:00,28.02,28.02,27.9,27.96,5500.0,24.3239,24.3239,24.2197,24.2718,5500.0
2005-09-02 09:50:00,27.91,27.91,27.8,27.87,7200.0,24.2284,24.2284,24.1329,24.1937,7200.0
2005-09-02 09:55:00,27.87,27.93,27.83,27.93,4900.0,24.1937,24.2458,24.1589,24.2458,4900.0
2005-09-02 10:00:00,27.93,27.94,27.86,27.94,7000.0,24.2458,24.2544,24.185,24.2544,7000.0
2005-09-02 10:05:00,27.99,28.05,27.86,27.86,9800.0,24.2978,24.3499,24.185,24.185,9800.0
2005-09-02 10:10:00,27.92,27.96,27.9,27.9,7100.0,24.2371,24.2718,24.2197,24.2197,7100.0
2005-09-02 10:15:00,27.87,27.87,27.8,27.83,6300.0,24.1937,24.1937,24.1329,24.1589,6300.0
2005-09-02 10:20:00,27.83,27.84,27.73,27.74,10200.0,24.1589,24.1676,24.0721,24.0808,10200.0
2005-09-02 10:25:00,27.75,27.76,27.72,27.72,9700.0,24.0895,24.0982,24.0635,24.0635,9700.0
2005-09-02 10:30:00,27.72,27.73,27.61,27.62,10200.0,24.0635,24.0721,23.968,23.9766,10200.0
2005-09-02 10:35:00,27.63,27.71,27.61,27.71,7000.0,23.9853,24.0548,23.968,24.0548,7000.0
2005-09-02 10:40:00,27.67,27.68,27.64,27.65,8300.0,24.02,24.0287,23.994,24.0027,8300.0
2005-09-02 10:45:00,27.67,27.71,27.62,27.62,9200.0,24.02,24.0548,23.9766,23.9766,9200.0
2005-09-02 10:50:00,27.67,27.68,27.6,27.61,10000.0,24.02,24.0287,23.9593,23.968,10000.0
2005-09-02 10:55:00,27.61,27.64,27.6,27.6,6700.0,23.968,23.994,23.9593,23.9593,6700.0
2005-09-02 11:00:00,27.6,27.62,27.6,27.62,5200.0,23.9593,23.9766,23.9593,23.9766,5200.0
2005-09-02 11:05:00,27.62,27.63,27.59,27.62,5600.0,23.9766,23.9853,23.9506,23.9766,5600.0
2005-09-02 11:10:00,27.61,27.62,27.57,27.58,4100.0,23.968,23.9766,23.9332,23.9419,4100.0
2005-09-02 11:15:00,27.59,27.62,27.54,27.54,4700.0,23.9506,23.9766,23.9072,23.9072,4700.0
2005-09-02 11:20:00,27.58,27.62,27.58,27.6,4300.0,23.9419,23.9766,23.9419,23.9593,4300.0
2005-09-02 11:25:00,27.6,27.6,27.51,27.56,13300.0,23.9593,23.9593,23.8812,23.9246,13300.0
2005-09-02 11:30:00,27.56,27.57,27.55,27.57,4900.0,23.9246,23.9332,23.9159,23.9332,4900.0
2005-09-02 11:35:00,27.57,27.59,27.56,27.59,3800.0,23.9332,23.9506,23.9246,23.9506,3800.0
2005-09-02 11:40:00,27.6,27.62,27.58,27.58,5000.0,23.9593,23.9766,23.9419,23.9419,5000.0
2005-09-02 11:45:00,27.61,27.64,27.57,27.64,9700.0,23.968,23.994,23.9332,23.994,9700.0
2005-09-02 11:50:00,27.64,27.7,27.62,27.7,9100.0,23.994,24.0461,23.9766,24.0461,9100.0
2005-09-02 11:55:00,27.67,27.69,27.59,27.65,9300.0,24.02,24.0374,23.9506,24.0027,9300.0
2005-09-02 12:00:00,27.65,27.74,27.65,27.72,7800.0,24.0027,24.0808,24.0027,24.0635,7800.0
2005-09-02 12:05:00,27.7,27.72,27.68,27.72,6100.0,24.0461,24.0635,24.0287,24.0635,6100.0
2005-09-02 12:10:00,27.73,27.74,27.68,27.71,6500.0,24.0721,24.0808,24.0287,24.0548,6500.0
2005-09-02 12:15:00,27.73,27.73,27.68,27.68,2200.0,24.0721,24.0721,24.0287,24.0287,2200.0
2005-09-02 12:20:00,27.68,27.75,27.68,27.74,2800.0,24.0287,24.0895,24.0287,24.0808,2800.0
2005-09-02 12:25:00,27.74,27.77,27.72,27.77,3200.0,24.0808,24.1069,24.0635,24.1069,3200.0
2005-09-02 12:30:00,27.76,27.89,27.74,27.89,11500.0,24.0982,24.211,24.0808,24.211,11500.0
2005-09-02 12:35:00,27.91,27.91,27.85,27.87,5700.0,24.2284,24.2284,24.1763,24.1937,5700.0
2005-09-02 12:40:00,27.87,27.9,27.86,27.88,5200.0,24.1937,24.2197,24.185,24.2023,5200.0
2005-09-02 12:45:00,27.88,27.91,27.88,27.88,4700.0,24.2023,24.2284,24.2023,24.2023,4700.0
2005-09-02 12:50:00,27.88,27.89,27.87,27.89,4100.0,24.2023,24.211,24.1937,24.211,4100.0
2005-09-02 12:55:00,27.9,27.95,27.9,27.92,8400.0,24.2197,24.2631,24.2197,24.2371,8400.0
2005-09-02 13:00:00,27.93,27.93,27.88,27.9,6600.0,24.2458,24.2458,24.2023,24.2197,6600.0
2005-09-02 13:05:00,27.9,27.92,27.89,27.9,4800.0,24.2197,24.2371,24.211,24.2197,4800.0
2005-09-02 13:10:00,27.88,27.88,27.82,27.82,6100.0,24.2023,24.2023,24.1503,24.1503,6100.0
2005-09-02 13:15:00,27.82,27.9,27.82,27.88,4800.0,24.1503,24.2197,24.1503,24.2023,4800.0
2005-09-02 13:20:00,27.88,27.9,27.86,27.9,3600.0,24.2023,24.2197,24.185,24.2197,3600.0
2005-09-02 13:25:00,27.89,27.91,27.89,27.89,4500.0,24.211,24.2284,24.211,24.211,4500.0
2005-09-02 13:30:00,27.89,27.91,27.86,27.9,2100.0,24.211,24.2284,24.185,24.2197,2100.0
2005-09-02 13:35:00,27.9,27.91,27.88,27.9,5300.0,24.2197,24.2284,24.2023,24.2197,5300.0
2005-09-02 13:40:00,27.9,27.91,27.88,27.88,3500.0,24.2197,24.2284,24.2023,24.2023,3500.0
2005-09-02 13:45:00,27.89,27.92,27.88,27.92,3700.0,24.211,24.2371,24.2023,24.2371,3700.0
2005-09-02 13:50:00,27.91,27.99,27.91,27.95,13300.0,24.2284,24.2978,24.2284,24.2631,13300.0
2005-09-02 13:55:00,27.96,27.96,27.94,27.96,1200.0,24.2718,24.2718,24.2544,24.2718,1200.0
2005-09-02 14:00:00,27.96,27.96,27.95,27.96,3000.0,24.2718,24.2718,24.2631,24.2718,3000.0
2005-09-02 14:05:00,27.96,27.97,27.93,27.94,3700.0,24.2718,24.2805,24.2458,24.2544,3700.0
2005-09-02 14:10:00,27.93,27.93,27.91,27.92,7500.0,24.2458,24.2458,24.2284,24.2371,7500.0
2005-09-02 14:15:00,27.93,28.0,27.92,27.98,12300.0,24.2458,24.3065,24.2371,24.2892,12300.0
2005-09-02 14:20:00,27.97,27.99,27.93,27.94,6500.0,24.2805,24.2978,24.2458,24.2544,6500.0
2005-09-02 14:25:00,27.95,27.95,27.94,27.95,3300.0,24.2631,24.2631,24.2544,24.2631,3300.0
2005-09-02 14:30:00,27.95,27.96,27.94,27.95,4600.0,24.2631,24.2718,24.2544,24.2631,4600.0
2005-09-02 14:35:00,27.94,27.96,27.94,27.95,6100.0,24.2544,24.2718,24.2544,24.2631,6100.0
2005-09-02 14:40:00,27.95,27.96,27.94,27.95,5000.0,24.2631,24.2718,24.2544,24.2631,5000.0
2005-09-02 14:45:00,27.98,28.01,27.96,27.99,3900.0,24.2892,24.3152,24.2718,24.2978,3900.0
2005-09-02 14:50:00,27.99,28.0,27.97,28.0,2300.0,24.2978,24.3065,24.2805,24.3065,2300.0
2005-09-02 14:55:00,28.0,28.01,27.99,28.01,7200.0,24.3065,24.3152,24.2978,24.3152,7200.0
2005-09-02 15:00:00,28.01,28.01,27.98,27.99,4600.0,24.3152,24.3152,24.2892,24.2978,4600.0
2005-09-02 15:05:00,27.98,27.99,27.96,27.98,3600.0,24.2892,24.2978,24.2718,24.2892,3600.0
2005-09-02 15:10:00,27.99,27.99,27.96,27.96,3600.0,24.2978,24.2978,24.2718,24.2718,3600.0
2005-09-02 15:15:00,27.97,27.97,27.95,27.95,3600.0,24.2805,24.2805,24.2631,24.2631,3600.0
2005-09-02 15:20:00,27.96,27.98,27.95,27.98,8600.0,24.2718,24.2892,24.2631,24.2892,8600.0
2005-09-02 15:25:00,27.97,27.98,27.95,27.96,6300.0,24.2805,24.2892,24.2631,24.2718,6300.0
2005-09-02 15:30:00,27.97,27.99,27.92,27.92,9500.0,24.2805,24.2978,24.2371,24.2371,9500.0
2005-09-02 15:35:00,27.92,27.93,27.9,27.92,6900.0,24.2371,24.2458,24.2197,24.2371,6900.0
2005-09-02 15:40:00,27.93,27.93,27.85,27.85,6400.0,24.2458,24.2458,24.1763,24.1763,6400.0
2005-09-02 15:45:00,27.84,27.89,27.84,27.87,10900.0,24.1676,24.211,24.1676,24.1937,10900.0
2005-09-02 15:50:00,27.87,27.91,27.83,27.91,18900.0,24.1937,24.2284,24.1589,24.2284,18900.0
2005-09-02 15:55:00,27.91,27.92,27.87,27.91,12200.0,24.2284,24.2371,24.1937,24.2284,12200.0
2005-09-06 09:30:00,27.92,27.99,27.88,27.92,11200.0,24.2371,24.2978,24.2023,24.2371,11200.0
2005-09-06 09:35:00,27.91,27.97,27.8,27.8,1600.0,24.2284,24.2805,24.1329,24.1329,1600.0
2005-09-06 09:40:00,27.82,27.82,27.67,27.77,4300.0,24.1503,24.1503,24.02,24.1069,4300.0
2005-09-06 09:45:00,27.76,27.86,27.76,27.86,1700.0,24.0982,24.185,24.0982,24.185,1700.0
2005-09-06 09:50:00,27.86,27.86,27.8,27.81,3500.0,24.185,24.185,24.1329,24.1416,3500.0
2005-09-06 09:55:00,27.82,27.82,27.67,27.76,9200.0,24.1503,24.1503,24.02,24.0982,9200.0
2005-09-06 10:00:00,27.76,27.95,27.68,27.95,15500.0,24.0982,24.2631,24.0287,24.2631,15500.0
2005-09-06 10:05:00,27.97,28.0,27.86,28.0,7700.0,24.2805,24.3065,24.185,24.3065,7700.0
2005-09-06 10:10:00,28.0,28.0,27.95,27.95,13200.0,24.3065,24.3065,24.2631,24.2631,13200.0
2005-09-06 10:15:00,27.98,28.0,27.95,28.0,12100.0,24.2892,24.3065,24.2631,24.3065,12100.0
2005-09-06 10:20:00,28.01,28.03,27.97,27.97,14700.0,24.3152,24.3326,24.2805,24.2805,14700.0
2005-09-06 10:25:00,27.99,28.1,27.97,28.07,6100.0,24.2978,24.3933,24.2805,24.3673,6100.0
2005-09-06 10:30:00,28.08,28.11,28.08,28.09,5400.0,24.376,24.402,24.376,24.3846,5400.0
2005-09-06 10:35:00,28.08,28.1,28.04,28.04,3400.0,24.376,24.3933,24.3412,24.3412,3400.0
2005-09-06 10:40:00,28.07,28.11,28.07,28.11,2400.0,24.3673,24.402,24.3673,24.402,2400.0
2005-09-06 10:45:00,28.11,28.12,28.04,28.04,5200.0,24.402,24.4107,24.3412,24.3412,5200.0
2005-09-06 10:50:00,28.07,28.12,28.06,28.12,4600.0,24.3673,24.4107,24.3586,24.4107,4600.0
2005-09-06 10:55:00,28.12,28.12,28.05,28.07,17500.0,24.4107,24.4107,24.3499,24.3673,17500.0
2005-09-06 11:00:00,28.06,28.06,28.03,28.04,6800.0,24.3586,24.3586,24.3326,24.3412,6800.0
2005-09-06 11:05:00,28.04,28.06,28.04,28.06,6900.0,24.3412,24.3586,24.3412,24.3586,6900.0
2005-09-06 11:10:00,28.06,28.06,28.04,28.04,2800.0,24.3586,24.3586,24.3412,24.3412,2800.0
2005-09-06 11:15:00,28.04,28.1,28.03,28.08,5100.0,24.3412,24.3933,24.3326,24.376,5100.0
2005-09-06 11:20:00,28.09,28.11,28.04,28.04,5300.0,24.3846,24.402,24.3412,24.3412,5300.0
2005-09-06 11:25:00,28.03,28.06,28.03,28.06,7200.0,24.3326,24.3586,24.3326,24.3586,7200.0
2005-09-06 11:30:00,28.07,28.07,28.06,28.06,22600.0,24.3673,24.3673,24.3586,24.3586,22600.0
2005-09-06 11:35:00,28.06,28.07,28.05,28.06,3600.0,24.3586,24.3673,24.3499,24.3586,3600.0
2005-09-06 11:40:00,28.06,28.06,28.04,28.04,5300.0,24.3586,24.3586,24.3412,24.3412,5300.0
2005-09-06 11:45:00,28.05,28.06,28.05,28.06,5600.0,24.3499,24.3586,24.3499,24.3586,5600.0
2005-09-06 11:50:00,28.06,28.07,28.03,28.05,6100.0,24.3586,24.3673,24.3326,24.3499,6100.0
2005-09-06 11:55:00,28.06,28.08,28.06,28.06,5100.0,24.3586,24.376,24.3586,24.3586,5100.0
2005-09-06 12:00:00,28.05,28.05,28.02,28.02,4700.0,24.3499,24.3499,24.3239,24.3239,4700.0
2005-09-06 12:05:00,28.02,28.04,28.0,28.01,9200.0,24.3239,24.3412,24.3065,24.3152,9200.0
2005-09-06 12:10:00,28.04,28.05,28.01,28.05,7700.0,24.3412,24.3499,24.3152,24.3499,7700.0
2005-09-06 12:15:00,28.03,28.05,28.01,28.02,3400.0,24.3326,24.3499,24.3152,24.3239,3400.0
2005-09-06 12:20:00,28.04,28.04,28.01,28.04,1300.0,24.3412,24.3412,24.3152,24.3412,1300.0
2005-09-06 12:25:00,28.04,28.05,28.04,28.04,2100.0,24.3412,24.3499,24.3412,24.3412,2100.0
2005-09-06 12:30:00,28.04,28.05,28.02,28.02,1300.0,24.3412,24.3499,24.3239,24.3239,1300.0
2005-09-06 12:35:00,28.03,28.05,28.02,28.04,2100.0,24.3326,24.3499,24.3239,24.3412,2100.0
2005-09-06 12:40:00,28.04,28.05,28.03,28.05,1800.0,24.3412,24.3499,24.3326,24.3499,1800.0
2005-09-06 12:45:00,28.04,28.04,28.01,28.03,2300.0,24.3412,24.3412,24.3152,24.3326,2300.0
2005-09-06 12:50:00,28.03,28.04,28.02,28.04,1900.0,24.3326,24.3412,24.3239,24.3412,1900.0
2005-09-06 12:55:00,28.04,28.06,28.02,28.06,3300.0,24.3412,24.3586,24.3239,24.3586,3300.0
2005-09-06 13:00:00,28.07,28.08,28.05,28.06,2800.0,24.3673,24.376,24.3499,24.3586,2800.0
2005-09-06 13:05:00,28.06,28.06,28.03,28.03,1500.0,24.3586,24.3586,24.3326,24.3326,1500.0
2005-09-06 13:10:00,28.03,28.03,27.99,28.0,5600.0,24.3326,24.3326,24.2978,24.3065,5600.0
2005-09-06 13:15:00,28.0,28.01,28.0,28.01,2200.0,24.3065,24.3152,24.3065,24.3152,2200.0
2005-09-06 13:20:00,28.01,28.01,27.99,28.0,7900.0,24.3152,24.3152,24.2978,24.3065,7900.0
2005-09-06 13:25:00,27.99,28.0,27.99,27.99,6000.0,24.2978,24.3065,24.2978,24.2978,6000.0
2005-09-06 13:30:00,27.99,28.0,27.99,27.99,2700.0,24.2978,24.3065,24.2978,24.2978,2700.0
2005-09-06 13:35:00,27.99,28.0,27.98,27.98,1900.0,24.2978,24.3065,24.2892,24.2892,1900.0
2005-09-06 13:40:00,27.98,27.99,27.97,27.98,2900.0,24.2892,24.2978,24.2805,24.2892,2900.0
2005-09-06 13:45:00,27.97,27.99,27.97,27.99,3100.0,24.2805,24.2978,24.2805,24.2978,3100.0
2005-09-06 13:50:00,27.99,28.06,27.99,28.05,6900.0,24.2978,24.3586,24.2978,24.3499,6900.0
2005-09-06 13:55:00,28.04,28.06,28.03,28.04,3900.0,24.3412,24.3586,24.3326,24.3412,3900.0
2005-09-06 14:00:00,28.04,28.06,28.04,28.06,2700.0,24.3412,24.3586,24.3412,24.3586,2700.0
2005-09-06 14:05:00,28.06,28.06,28.03,28.03,3800.0,24.3586,24.3586,24.3326,24.3326,3800.0
2005-09-06 14:10:00,28.04,28.05,28.01,28.02,2900.0,24.3412,24.3499,24.3152,24.3239,2900.0
2005-09-06 14:15:00,28.0,28.05,27.99,28.03,2600.0,24.3065,24.3499,24.2978,24.3326,2600.0
2005-09-06 14:20:00,28.03,28.06,28.03,28.05,1400.0,24.3326,24.3586,24.3326,24.3499,1400.0
2005-09-06 14:25:00,28.04,28.06,28.03,28.06,3800.0,24.3412,24.3586,24.3326,24.3586,3800.0
2005-09-06 14:30:00,28.06,28.08,28.05,28.08,10200.0,24.3586,24.376,24.3499,24.376,10200.0
2005-09-06 14:35:00,28.07,28.07,28.02,28.03,4500.0,24.3673,24.3673,24.3239,24.3326,4500.0
2005-09-06 14:40:00,28.03,28.06,28.03,28.04,2600.0,24.3326,24.3586,24.3326,24.3412,2600.0
2005-09-06 14:45:00,28.05,28.06,28.05,28.05,3400.0,24.3499,24.3586,24.3499,24.3499,3400.0
2005-09-06 14:50:00,28.05,28.06,28.05,28.05,4400.0,24.3499,24.3586,24.3499,24.3499,4400.0
2005-09-06 14:55:00,28.05,28.07,28.05,28.07,1200.0,24.3499,24.3673,24.3499,24.3673,1200.0
2005-09-06 15:00:00,28.07,28.1,28.06,28.1,7200.0,24.3673,24.3933,24.3586,24.3933,7200.0
2005-09-06 15:05:00,28.09,28.1,28.09,28.09,3800.0,24.3846,24.3933,24.3846,24.3846,3800.0
2005-09-06 15:10:00,28.1,28.15,28.1,28.11,5300.0,24.3933,24.4367,24.3933,24.402,5300.0
2005-09-06 15:15:00,28.13,28.15,28.12,28.13,10100.0,24.4194,24.4367,24.4107,24.4194,10100.0
2005-09-06 15:20:00,28.13,28.17,28.13,28.16,4400.0,24.4194,24.4541,24.4194,24.4454,4400.0
2005-09-06 15:25:00,28.14,28.15,28.12,28.13,2900.0,24.428,24.4367,24.4107,24.4194,2900.0
2005-09-06 15:30:00,28.13,28.17,28.12,28.15,5500.0,24.4194,24.4541,24.4107,24.4367,5500.0
2005-09-06 15:35:00,28.16,28.18,28.15,28.17,10900.0,24.4454,24.4628,24.4367,24.4541,10900.0
2005-09-06 15:40:00,28.18,28.27,28.17,28.26,35500.0,24.4628,24.5409,24.4541,24.5322,35500.0
2005-09-06 15:45:00,28.26,28.39,28.26,28.34,57300.0,24.5322,24.6451,24.5322,24.6017,57300.0
2005-09-06 15:50:00,28.33,28.4,28.26,28.38,30900.0,24.593,24.6538,24.5322,24.6364,30900.0
2005-09-06 15:55:00,28.38,28.39,28.33,28.33,45500.0,24.6364,24.6451,24.593,24.593,45500.0
2005-09-07 09:30:00,28.55,28.55,28.5,28.51,43700.0,24.784,24.784,24.7406,24.7492,43700.0
2005-09-07 09:35:00,28.48,28.48,28.4,28.4,1400.0,24.7232,24.7232,24.6538,24.6538,1400.0
2005-09-07 09:40:00,28.39,28.6,28.29,28.29,12900.0,24.6451,24.8274,24.5583,24.5583,12900.0
2005-09-07 09:45:00,28.27,28.33,28.25,28.29,3100.0,24.5409,24.593,24.5235,24.5583,3100.0
2005-09-07 09:50:00,28.29,28.34,28.23,28.23,12600.0,24.5583,24.6017,24.5062,24.5062,12600.0
2005-09-07 09:55:00,28.23,28.27,28.23,28.24,4200.0,24.5062,24.5409,24.5062,24.5149,4200.0
2005-09-07 10:00:00,28.24,28.24,28.18,28.21,1900.0,24.5149,24.5149,24.4628,24.4888,1900.0
2005-09-07 10:05:00,28.24,28.32,28.24,28.31,8600.0,24.5149,24.5843,24.5149,24.5756,8600.0
2005-09-07 10:10:00,28.31,28.31,28.24,28.26,6100.0,24.5756,24.5756,24.5149,24.5322,6100.0
2005-09-07 10:15:00,28.27,28.28,28.26,28.27,1900.0,24.5409,24.5496,24.5322,24.5409,1900.0
2005-09-07 10:20:00,28.26,28.26,28.23,28.24,3200.0,24.5322,24.5322,24.5062,24.5149,3200.0
2005-09-07 10:25:00,28.25,28.25,28.2,28.22,2700.0,24.5235,24.5235,24.4801,24.4975,2700.0
2005-09-07 10:30:00,28.22,28.22,28.17,28.21,6700.0,24.4975,24.4975,24.4541,24.4888,6700.0
2005-09-07 10:35:00,28.21,28.21,28.14,28.15,5200.0,24.4888,24.4888,24.428,24.4367,5200.0
2005-09-07 10:40:00,28.15,28.18,28.15,28.17,4800.0,24.4367,24.4628,24.4367,24.4541,4800.0
2005-09-07 10:45:00,28.17,28.23,28.15,28.22,5600.0,24.4541,24.5062,24.4367,24.4975,5600.0
2005-09-07 10:50:00,28.22,28.22,28.18,28.2,4600.0,24.4975,24.4975,24.4628,24.4801,4600.0
2005-09-07 10:55:00,28.18,28.19,28.15,28.16,5900.0,24.4628,24.4715,24.4367,24.4454,5900.0
2005-09-07 11:00:00,28.16,28.23,28.16,28.21,11900.0,24.4454,24.5062,24.4454,24.4888,11900.0
2005-09-07 11:05:00,28.22,28.22,28.15,28.16,7500.0,24.4975,24.4975,24.4367,24.4454,7500.0
2005-09-07 11:10:00,28.15,28.16,28.14,28.15,4100.0,24.4367,24.4454,24.428,24.4367,4100.0
2005-09-07 11:15:00,28.15,28.16,28.1,28.1,7700.0,24.4367,24.4454,24.3933,24.3933,7700.0
2005-09-07 11:20:00,28.09,28.15,28.09,28.14,5600.0,24.3846,24.4367,24.3846,24.428,5600.0
2005-09-07 11:25:00,28.15,28.15,28.13,28.13,3700.0,24.4367,24.4367,24.4194,24.4194,3700.0
2005-09-07 11:30:00,28.13,28.13,28.08,28.11,5700.0,24.4194,24.4194,24.376,24.402,5700.0
2005-09-07 11:35:00,28.12,28.12,28.09,28.1,4500.0,24.4107,24.4107,24.3846,24.3933,4500.0
2005-09-07 11:40:00,28.09,28.1,28.04,28.04,5800.0,24.3846,24.3933,24.3412,24.3412,5800.0
2005-09-07 11:45:00,28.04,28.05,28.03,28.05,3800.0,24.3412,24.3499,24.3326,24.3499,3800.0
2005-09-07 11:50:00,28.06,28.06,28.03,28.04,4100.0,24.3586,24.3586,24.3326,24.3412,4100.0
2005-09-07 11:55:00,28.04,28.09,28.04,28.08,8000.0,24.3412,24.3846,24.3412,24.376,8000.0
2005-09-07 12:00:00,28.07,28.08,28.05,28.06,4800.0,24.3673,24.376,24.3499,24.3586,4800.0
2005-09-07 12:05:00,28.05,28.06,28.03,28.06,7900.0,24.3499,24.3586,24.3326,24.3586,7900.0
2005-09-07 12:10:00,28.06,28.07,28.06,28.06,4400.0,24.3586,24.3673,24.3586,24.3586,4400.0
2005-09-07 12:15:00,28.05,28.05,28.04,28.04,1100.0,24.3499,24.3499,24.3412,24.3412,1100.0
2005-09-07 12:20:00,28.05,28.12,28.04,28.12,18600.0,24.3499,24.4107,24.3412,24.4107,18600.0
2005-09-07 12:25:00,28.12,28.13,28.1,28.1,3500.0,24.4107,24.4194,24.3933,24.3933,3500.0
2005-09-07 12:30:00,28.1,28.1,28.06,28.08,3500.0,24.3933,24.3933,24.3586,24.376,3500.0
2005-09-07 12:35:00,28.08,28.15,28.04,28.15,17200.0,24.376,24.4367,24.3412,24.4367,17200.0
2005-09-07 12:40:00,28.15,28.19,28.15,28.17,6300.0,24.4367,24.4715,24.4367,24.4541,6300.0
2005-09-07 12:45:00,28.16,28.18,28.13,28.18,9100.0,24.4454,24.4628,24.4194,24.4628,9100.0
2005-09-07 12:50:00,28.18,28.19,28.15,28.16,4000.0,24.4628,24.4715,24.4367,24.4454,4000.0
2005-09-07 12:55:00,28.17,28.17,28.16,28.16,2300.0,24.4541,24.4541,24.4454,24.4454,2300.0
2005-09-07 13:00:00,28.16,28.16,28.11,28.13,8400.0,24.4454,24.4454,24.402,24.4194,8400.0
2005-09-07 13:05:00,28.13,28.22,28.13,28.21,10700.0,24.4194,24.4975,24.4194,24.4888,10700.0
2005-09-07 13:10:00,28.21,28.21,28.18,28.19,4400.0,24.4888,24.4888,24.4628,24.4715,4400.0
2005-09-07 13:15:00,28.2,28.21,28.18,28.19,4800.0,24.4801,24.4888,24.4628,24.4715,4800.0
2005-09-07 13:20:00,28.19,28.19,28.16,28.16,12000.0,24.4715,24.4715,24.4454,24.4454,12000.0
2005-09-07 13:25:00,28.16,28.18,28.15,28.16,7800.0,24.4454,24.4628,24.4367,24.4454,7800.0
2005-09-07 13:30:00,28.15,28.16,28.12,28.14,7900.0,24.4367,24.4454,24.4107,24.428,7900.0
2005-09-07 13:35:00,28.13,28.15,28.13,28.14,10500.0,24.4194,24.4367,24.4194,24.428,10500.0
2005-09-07 13:40:00,28.15,28.15,28.13,28.13,4600.0,24.4367,24.4367,24.4194,24.4194,4600.0
2005-09-07 13:45:00,28.13,28.13,28.11,28.11,5500.0,24.4194,24.4194,24.402,24.402,5500.0
2005-09-07 13:50:00,28.12,28.13,28.1,28.13,4500.0,24.4107,24.4194,24.3933,24.4194,4500.0
2005-09-07 13:55:00,28.13,28.14,28.13,28.13,5800.0,24.4194,24.428,24.4194,24.4194,5800.0
2005-09-07 14:00:00,28.13,28.13,28.11,28.12,5600.0,24.4194,24.4194,24.402,24.4107,5600.0
2005-09-07 14:05:00,28.12,28.15,28.11,28.14,11900.0,24.4107,24.4367,24.402,24.428,11900.0
2005-09-07 14:10:00,28.15,28.18,28.14,28.18,7000.0,24.4367,24.4628,24.428,24.4628,7000.0
2005-09-07 14:15:00,28.18,28.19,28.16,28.17,6000.0,24.4628,24.4715,24.4454,24.4541,6000.0
2005-09-07 14:20:00,28.16,28.16,28.14,28.14,4400.0,24.4454,24.4454,24.428,24.428,4400.0
2005-09-07 14:25:00,28.14,28.18,28.14,28.18,5300.0,24.428,24.4628,24.428,24.4628,5300.0
2005-09-07 14:30:00,28.18,28.19,28.18,28.18,1300.0,24.4628,24.4715,24.4628,24.4628,1300.0
2005-09-07 14:35:00,28.19,28.21,28.18,28.2,7100.0,24.4715,24.4888,24.4628,24.4801,7100.0
2005-09-07 14:40:00,28.2,28.29,28.2,28.29,7100.0,24.4801,24.5583,24.4801,24.5583,7100.0
2005-09-07 14:45:00,28.29,28.3,28.26,28.27,11700.0,24.5583,24.5669,24.5322,24.5409,11700.0
2005-09-07 14:50:00,28.27,28.31,28.27,28.28,15800.0,24.5409,24.5756,24.5409,24.5496,15800.0
2005-09-07 14:55:00,28.28,28.28,28.24,28.25,7900.0,24.5496,24.5496,24.5149,24.5235,7900.0
2005-09-07 15:00:00,28.24,28.25,28.23,28.23,3700.0,24.5149,24.5235,24.5062,24.5062,3700.0
2005-09-07 15:05:00,28.23,28.25,28.23,28.24,9700.0,24.5062,24.5235,24.5062,24.5149,9700.0
2005-09-07 15:10:00,28.25,28.34,28.24,28.33,10200.0,24.5235,24.6017,24.5149,24.593,10200.0
2005-09-07 15:15:00,28.33,28.34,28.3,28.3,17900.0,24.593,24.6017,24.5669,24.5669,17900.0
2005-09-07 15:20:00,28.31,28.35,28.3,28.34,4800.0,24.5756,24.6103,24.5669,24.6017,4800.0
2005-09-07 15:25:00,28.34,28.35,28.32,28.34,16900.0,24.6017,24.6103,24.5843,24.6017,16900.0
2005-09-07 15:30:00,28.34,28.35,28.32,28.35,8300.0,24.6017,24.6103,24.5843,24.6103,8300.0
2005-09-07 15:35:00,28.34,28.36,28.32,28.35,8900.0,24.6017,24.619,24.5843,24.6103,8900.0
2005-09-07 15:40:00,28.36,28.41,28.36,28.4,13300.0,24.619,24.6624,24.619,24.6538,13300.0
2005-09-07 15:45:00,28.39,28.42,28.39,28.42,15200.0,24.6451,24.6711,24.6451,24.6711,15200.0
2005-09-07 15:50:00,28.43,28.49,28.43,28.48,40600.0,24.6798,24.7319,24.6798,24.7232,40600.0
2005-09-07 15:55:00,28.48,28.49,28.45,28.47,50500.0,24.7232,24.7319,24.6972,24.7145,50500.0
2005-09-08 09:30:00,28.52,28.6,28.52,28.55,24400.0,24.7579,24.8274,24.7579,24.784,24400.0
2005-09-08 09:35:00,28.55,28.56,28.49,28.49,14000.0,24.784,24.7926,24.7319,24.7319,14000.0
2005-09-08 09:40:00,28.5,28.64,28.5,28.63,11600.0,24.7406,24.8621,24.7406,24.8534,11600.0
2005-09-08 09:45:00,28.63,28.73,28.63,28.72,26400.0,24.8534,24.9402,24.8534,24.9315,26400.0
2005-09-08 09:50:00,28.72,28.72,28.66,28.66,13500.0,24.9315,24.9315,24.8795,24.8795,13500.0
2005-09-08 09:55:00,28.65,28.75,28.64,28.75,14000.0,24.8708,24.9576,24.8621,24.9576,14000.0
2005-09-08 10:00:00,28.75,28.8,28.74,28.8,20400.0,24.9576,25.001,24.9489,25.001,20400.0
2005-09-08 10:05:00,28.79,28.79,28.72,28.74,15200.0,24.9923,24.9923,24.9315,24.9489,15200.0
2005-09-08 10:10:00,28.74,28.75,28.71,28.71,8300.0,24.9489,24.9576,24.9229,24.9229,8300.0
2005-09-08 10:15:00,28.72,28.75,28.68,28.68,6200.0,24.9315,24.9576,24.8968,24.8968,6200.0
2005-09-08 10:20:00,28.69,28.69,28.63,28.63,14400.0,24.9055,24.9055,24.8534,24.8534,14400.0
2005-09-08 10:25:00,28.63,28.63,28.56,28.56,13700.0,24.8534,24.8534,24.7926,24.7926,13700.0
2005-09-08 10:30:00,28.57,28.57,28.53,28.55,19500.0,24.8013,24.8013,24.7666,24.784,19500.0
2005-09-08 10:35:00,28.54,28.6,28.52,28.57,10100.0,24.7753,24.8274,24.7579,24.8013,10100.0
2005-09-08 10:40:00,28.59,28.63,28.58,28.61,9000.0,24.8187,24.8534,24.81,24.8361,9000.0
2005-09-08 10:45:00,28.62,28.62,28.6,28.62,7900.0,24.8447,24.8447,24.8274,24.8447,7900.0
2005-09-08 10:50:00,28.62,28.63,28.58,28.6,7700.0,24.8447,24.8534,24.81,24.8274,7700.0
2005-09-08 10:55:00,28.58,28.62,28.56,28.59,8300.0,24.81,24.8447,24.7926,24.8187,8300.0
2005-09-08 11:00:00,28.62,28.62,28.57,28.57,4900.0,24.8447,24.8447,24.8013,24.8013,4900.0
2005-09-08 11:05:00,28.56,28.57,28.54,28.56,5000.0,24.7926,24.8013,24.7753,24.7926,5000.0
2005-09-08 11:10:00,28.55,28.56,28.54,28.55,5600.0,24.784,24.7926,24.7753,24.784,5600.0
2005-09-08 11:15:00,28.54,28.56,28.54,28.55,4300.0,24.7753,24.7926,24.7753,24.784,4300.0
2005-09-08 11:20:00,28.55,28.62,28.55,28.62,10300.0,24.784,24.8447,24.784,24.8447,10300.0
2005-09-08 11:25:00,28.63,28.7,28.63,28.7,16600.0,24.8534,24.9142,24.8534,24.9142,16600.0
2005-09-08 11:30:00,28.7,28.76,28.68,28.74,17200.0,24.9142,24.9663,24.8968,24.9489,17200.0
2005-09-08 11:35:00,28.77,28.79,28.76,28.79,14200.0,24.9749,24.9923,24.9663,24.9923,14200.0
2005-09-08 11:40:00,28.79,28.79,28.76,28.76,4000.0,24.9923,24.9923,24.9663,24.9663,4000.0
2005-09-08 11:45:00,28.75,28.78,28.74,28.78,13800.0,24.9576,24.9836,24.9489,24.9836,13800.0
2005-09-08 11:50:00,28.77,28.81,28.77,28.8,21100.0,24.9749,25.0097,24.9749,25.001,21100.0
2005-09-08 11:55:00,28.81,28.81,28.75,28.76,9500.0,25.0097,25.0097,24.9576,24.9663,9500.0
2005-09-08 12:00:00,28.79,28.8,28.78,28.78,7000.0,24.9923,25.001,24.9836,24.9836,7000.0
2005-09-08 12:05:00,28.78,28.79,28.78,28.78,3300.0,24.9836,24.9923,24.9836,24.9836,3300.0
2005-09-08 12:10:00,28.78,28.78,28.72,28.73,13200.0,24.9836,24.9836,24.9315,24.9402,13200.0
2005-09-08 12:15:00,28.74,28.86,28.74,28.82,24100.0,24.9489,25.0531,24.9489,25.0184,24100.0
2005-09-08 12:20:00,28.82,28.82,28.8,28.8,2500.0,25.0184,25.0184,25.001,25.001,2500.0
2005-09-08 12:25:00,28.81,28.85,28.81,28.84,11500.0,25.0097,25.0444,25.0097,25.0357,11500.0
2005-09-08 12:30:00,28.84,28.85,28.82,28.84,14800.0,25.0357,25.0444,25.0184,25.0357,14800.0
2005-09-08 12:35:00,28.85,28.86,28.84,28.84,7300.0,25.0444,25.0531,25.0357,25.0357,7300.0
2005-09-08 12:40:00,28.86,28.86,28.84,28.84,4400.0,25.0531,25.0531,25.0357,25.0357,4400.0
2005-09-08 12:45:00,28.84,28.89,28.83,28.89,12000.0,25.0357,25.0791,25.027,25.0791,12000.0
2005-09-08 12:50:00,28.89,28.97,28.88,28.96,21200.0,25.0791,25.1486,25.0704,25.1399,21200.0
2005-09-08 12:55:00,28.96,29.01,28.93,28.94,32800.0,25.1399,25.1833,25.1138,25.1225,32800.0
2005-09-08 13:00:00,28.94,28.94,28.85,28.86,16300.0,25.1225,25.1225,25.0444,25.0531,16300.0
2005-09-08 13:05:00,28.85,28.86,28.83,28.86,11100.0,25.0444,25.0531,25.027,25.0531,11100.0
2005-09-08 13:10:00,28.85,28.9,28.85,28.89,16100.0,25.0444,25.0878,25.0444,25.0791,16100.0
2005-09-08 13:15:00,28.89,28.9,28.83,28.83,11200.0,25.0791,25.0878,25.027,25.027,11200.0
2005-09-08 13:20:00,28.83,28.87,28.82,28.87,21700.0,25.027,25.0618,25.0184,25.0618,21700.0
2005-09-08 13:25:00,28.87,28.95,28.85,28.87,20200.0,25.0618,25.1312,25.0444,25.0618,20200.0
2005-09-08 13:30:00,28.87,28.88,28.85,28.86,11900.0,25.0618,25.0704,25.0444,25.0531,11900.0
2005-09-08 13:35:00,28.86,28.89,28.85,28.85,8100.0,25.0531,25.0791,25.0444,25.0444,8100.0
2005-09-08 13:40:00,28.85,28.87,28.85,28.85,4700.0,25.0444,25.0618,25.0444,25.0444,4700.0
2005-09-08 13:45:00,28.85,28.86,28.83,28.83,11100.0,25.0444,25.0531,25.027,25.027,11100.0
2005-09-08 13:50:00,28.83,28.84,28.82,28.83,9100.0,25.027,25.0357,25.0184,25.027,9100.0
2005-09-08 13:55:00,28.84,28.87,28.83,28.87,10200.0,25.0357,25.0618,25.027,25.0618,10200.0
2005-09-08 14:00:00,28.87,28.89,28.85,28.85,13500.0,25.0618,25.0791,25.0444,25.0444,13500.0
2005-09-08 14:05:00,28.86,28.87,28.83,28.84,10700.0,25.0531,25.0618,25.027,25.0357,10700.0
2005-09-08 14:10:00,28.83,28.88,28.82,28.82,11100.0,25.027,25.0704,25.0184,25.0184,11100.0
2005-09-08 14:15:00,28.81,28.83,28.77,28.79,8600.0,25.0097,25.027,24.9749,24.9923,8600.0
2005-09-08 14:20:00,28.79,28.8,28.77,28.78,8600.0,24.9923,25.001,24.9749,24.9836,8600.0
2005-09-08 14:25:00,28.78,28.8,28.77,28.79,9300.0,24.9836,25.001,24.9749,24.9923,9300.0
2005-09-08 14:30:00,28.79,28.8,28.78,28.79,9800.0,24.9923,25.001,24.9836,24.9923,9800.0
2005-09-08 14:35:00,28.79,28.82,28.77,28.81,10200.0,24.9923,25.0184,24.9749,25.0097,10200.0
2005-09-08 14:40:00,28.82,28.82,28.79,28.8,14300.0,25.0184,25.0184,24.9923,25.001,14300.0
2005-09-08 14:45:00,28.81,28.83,28.81,28.82,6000.0,25.0097,25.027,25.0097,25.0184,6000.0
2005-09-08 14:50:00,28.83,28.86,28.82,28.86,10600.0,25.027,25.0531,25.0184,25.0531,10600.0
2005-09-08 14:55:00,28.87,28.9,28.83,28.83,11000.0,25.0618,25.0878,25.027,25.027,11000.0
2005-09-08 15:00:00,28.84,28.84,28.78,28.78,18500.0,25.0357,25.0357,24.9836,24.9836,18500.0
2005-09-08 15:05:00,28.79,28.87,28.78,28.86,15100.0,24.9923,25.0618,24.9836,25.0531,15100.0
2005-09-08 15:10:00,28.85,28.86,28.82,28.85,9200.0,25.0444,25.0531,25.0184,25.0444,9200.0
2005-09-08 15:15:00,28.86,28.86,28.8,28.86,21000.0,25.0531,25.0531,25.001,25.0531,21000.0
2005-09-08 15:20:00,28.85,28.94,28.8,28.81,37300.0,25.0444,25.1225,25.001,25.0097,37300.0
2005-09-08 15:25:00,28.83,28.89,28.55,28.6,64500.0,25.027,25.0791,24.784,24.8274,64500.0
2005-09-08 15:30:00,28.61,28.63,28.27,28.49,51700.0,24.8361,24.8534,24.5409,24.7319,51700.0
2005-09-08 15:35:00,28.48,28.57,28.24,28.49,67500.0,24.7232,24.8013,24.5149,24.7319,67500.0
2005-09-08 15:40:00,28.5,28.5,28.32,28.33,37700.0,24.7406,24.7406,24.5843,24.593,37700.0
2005-09-08 15:45:00,28.39,28.43,28.17,28.24,46400.0,24.6451,24.6798,24.4541,24.5149,46400.0
2005-09-08 15:50:00,28.24,28.43,28.2,28.34,91300.0,24.5149,24.6798,24.4801,24.6017,91300.0
2005-09-08 15:55:00,28.33,28.43,28.33,28.39,56200.0,24.593,24.6798,24.593,24.6451,56200.0
2005-09-09 09:30:00,28.32,28.45,28.27,28.45,34500.0,24.5843,24.6972,24.5409,24.6972,34500.0
2005-09-09 09:35:00,28.45,28.45,28.21,28.3,6300.0,24.6972,24.6972,24.4888,24.5669,6300.0
2005-09-09 09:40:00,28.33,28.36,28.22,28.36,16100.0,24.593,24.619,24.4975,24.619,16100.0
2005-09-09 09:45:00,28.37,28.42,28.25,28.41,22300.0,24.6277,24.6711,24.5235,24.6624,22300.0
2005-09-09 09:50:00,28.41,28.41,28.2,28.37,21400.0,24.6624,24.6624,24.4801,24.6277,21400.0
2005-09-09 09:55:00,28.37,28.37,28.14,28.23,13600.0,24.6277,24.6277,24.428,24.5062,13600.0
2005-09-09 10:00:00,28.23,28.25,28.17,28.25,6500.0,24.5062,24.5235,24.4541,24.5235,6500.0
2005-09-09 10:05:00,28.24,28.28,28.22,28.27,7900.0,24.5149,24.5496,24.4975,24.5409,7900.0
2005-09-09 10:10:00,28.27,28.32,28.27,28.31,9000.0,24.5409,24.5843,24.5409,24.5756,9000.0
2005-09-09 10:15:00,28.31,28.38,28.31,28.35,11000.0,24.5756,24.6364,24.5756,24.6103,11000.0
2005-09-09 10:20:00,28.38,28.47,28.38,28.4,12700.0,24.6364,24.7145,24.6364,24.6538,12700.0
2005-09-09 10:25:00,28.4,28.42,28.35,28.36,9300.0,24.6538,24.6711,24.6103,24.619,9300.0
2005-09-09 10:30:00,28.39,28.4,28.24,28.26,19600.0,24.6451,24.6538,24.5149,24.5322,19600.0
2005-09-09 10:35:00,28.27,28.32,28.2,28.23,14600.0,24.5409,24.5843,24.4801,24.5062,14600.0
2005-09-09 10:40:00,28.23,28.3,28.23,28.29,10000.0,24.5062,24.5669,24.5062,24.5583,10000.0
2005-09-09 10:45:00,28.29,28.29,28.24,28.26,10100.0,24.5583,24.5583,24.5149,24.5322,10100.0
2005-09-09 10:50:00,28.24,28.26,28.22,28.23,6800.0,24.5149,24.5322,24.4975,24.5062,6800.0
2005-09-09 10:55:00,28.24,28.29,28.2,28.22,14200.0,24.5149,24.5583,24.4801,24.4975,14200.0
2005-09-09 11:00:00,28.19,28.23,28.16,28.21,9100.0,24.4715,24.5062,24.4454,24.4888,9100.0
2005-09-09 11:05:00,28.22,28.27,28.22,28.24,10100.0,24.4975,24.5409,24.4975,24.5149,10100.0
2005-09-09 11:10:00,28.24,28.28,28.21,28.21,8700.0,24.5149,24.5496,24.4888,24.4888,8700.0
2005-09-09 11:15:00,28.24,28.26,28.2,28.26,11200.0,24.5149,24.5322,24.4801,24.5322,11200.0
2005-09-09 11:20:00,28.25,28.28,28.25,28.27,13200.0,24.5235,24.5496,24.5235,24.5409,13200.0
2005-09-09 11:25:00,28.27,28.27,28.25,28.25,11100.0,24.5409,24.5409,24.5235,24.5235,11100.0
2005-09-09 11:30:00,28.26,28.26,28.24,28.25,13600.0,24.5322,24.5322,24.5149,24.5235,13600.0
2005-09-09 11:35:00,28.25,28.28,28.25,28.28,7600.0,24.5235,24.5496,24.5235,24.5496,7600.0
2005-09-09 11:40:00,28.28,28.37,28.27,28.32,25500.0,24.5496,24.6277,24.5409,24.5843,25500.0
2005-09-09 11:45:00,28.32,28.33,28.31,28.33,10400.0,24.5843,24.593,24.5756,24.593,10400.0
2005-09-09 11:50:00,28.33,28.33,28.3,28.3,9000.0,24.593,24.593,24.5669,24.5669,9000.0
2005-09-09 11:55:00,28.3,28.31,28.29,28.31,6600.0,24.5669,24.5756,24.5583,24.5756,6600.0
2005-09-09 12:00:00,28.32,28.33,28.3,28.31,8000.0,24.5843,24.593,24.5669,24.5756,8000.0
2005-09-09 12:05:00,28.32,28.37,28.23,28.26,21500.0,24.5843,24.6277,24.5062,24.5322,21500.0
2005-09-09 12:10:00,28.29,28.29,28.2,28.25,7300.0,24.5583,24.5583,24.4801,24.5235,7300.0
2005-09-09 12:15:00,28.25,28.28,28.25,28.28,4500.0,24.5235,24.5496,24.5235,24.5496,4500.0
2005-09-09 12:20:00,28.27,28.31,28.26,28.3,15100.0,24.5409,24.5756,24.5322,24.5669,15100.0
2005-09-09 12:25:00,28.28,28.29,28.24,28.29,7900.0,24.5496,24.5583,24.5149,24.5583,7900.0
2005-09-09 12:30:00,28.29,28.3,28.27,28.28,4100.0,24.5583,24.5669,24.5409,24.5496,4100.0
2005-09-09 12:35:00,28.28,28.32,28.27,28.3,5400.0,24.5496,24.5843,24.5409,24.5669,5400.0
2005-09-09 12:40:00,28.3,28.34,28.29,28.33,6000.0,24.5669,24.6017,24.5583,24.593,6000.0
2005-09-09 12:45:00,28.33,28.35,28.33,28.34,2100.0,24.593,24.6103,24.593,24.6017,2100.0
2005-09-09 12:50:00,28.34,28.4,28.34,28.37,7100.0,24.6017,24.6538,24.6017,24.6277,7100.0
2005-09-09 12:55:00,28.35,28.37,28.3,28.32,13900.0,24.6103,24.6277,24.5669,24.5843,13900.0
2005-09-09 13:00:00,28.33,28.37,28.33,28.37,7600.0,24.593,24.6277,24.593,24.6277,7600.0
2005-09-09 13:05:00,28.37,28.37,28.33,28.35,10500.0,24.6277,24.6277,24.593,24.6103,10500.0
2005-09-09 13:10:00,28.33,28.36,28.33,28.35,5500.0,24.593,24.619,24.593,24.6103,5500.0
2005-09-09 13:15:00,28.36,28.39,28.34,28.36,6900.0,24.619,24.6451,24.6017,24.619,6900.0
2005-09-09 13:20:00,28.37,28.37,28.09,28.11,71900.0,24.6277,24.6277,24.3846,24.402,71900.0
2005-09-09 13:25:00,28.12,28.17,28.08,28.17,12200.0,24.4107,24.4541,24.376,24.4541,12200.0
2005-09-09 13:30:00,28.17,28.21,28.16,28.2,2500.0,24.4541,24.4888,24.4454,24.4801,2500.0
2005-09-09 13:35:00,28.19,28.23,28.19,28.23,6500.0,24.4715,24.5062,24.4715,24.5062,6500.0
2005-09-09 13:40:00,28.23,28.3,28.23,28.28,9500.0,24.5062,24.5669,24.5062,24.5496,9500.0
2005-09-09 13:45:00,28.29,28.35,28.28,28.34,9800.0,24.5583,24.6103,24.5496,24.6017,9800.0
2005-09-09 13:50:00,28.35,28.38,28.34,28.37,11100.0,24.6103,24.6364,24.6017,24.6277,11100.0
2005-09-09 13:55:00,28.37,28.37,28.35,28.36,9900.0,24.6277,24.6277,24.6103,24.619,9900.0
2005-09-09 14:00:00,28.36,28.37,28.35,28.37,4600.0,24.619,24.6277,24.6103,24.6277,4600.0
2005-09-09 14:05:00,28.37,28.37,28.33,28.33,7800.0,24.6277,24.6277,24.593,24.593,7800.0
2005-09-09 14:10:00,28.35,28.37,28.35,28.37,6200.0,24.6103,24.6277,24.6103,24.6277,6200.0
2005-09-09 14:15:00,28.37,28.37,28.35,28.36,6200.0,24.6277,24.6277,24.6103,24.619,6200.0
2005-09-09 14:20:00,28.37,28.37,28.34,28.35,11700.0,24.6277,24.6277,24.6017,24.6103,11700.0
2005-09-09 14:25:00,28.34,28.36,28.34,28.36,1500.0,24.6017,24.619,24.6017,24.619,1500.0
2005-09-09 14:30:00,28.36,28.37,28.36,28.36,151900.0,24.619,24.6277,24.619,24.619,151900.0
2005-09-09 14:35:00,28.37,28.37,28.35,28.36,4600.0,24.6277,24.6277,24.6103,24.619,4600.0
2005-09-09 14:40:00,28.36,28.37,28.35,28.37,4200.0,24.619,24.6277,24.6103,24.6277,4200.0
2005-09-09 14:45:00,28.36,28.38,28.36,28.38,9200.0,24.619,24.6364,24.619,24.6364,9200.0
2005-09-09 14:50:00,28.37,28.38,28.36,28.38,6200.0,24.6277,24.6364,24.619,24.6364,6200.0
2005-09-09 14:55:00,28.38,28.43,28.38,28.42,8500.0,24.6364,24.6798,24.6364,24.6711,8500.0
2005-09-09 15:00:00,28.42,28.45,28.41,28.44,5700.0,24.6711,24.6972,24.6624,24.6885,5700.0
2005-09-09 15:05:00,28.46,28.49,28.45,28.47,6000.0,24.7058,24.7319,24.6972,24.7145,6000.0
2005-09-09 15:10:00,28.48,28.49,28.45,28.45,15200.0,24.7232,24.7319,24.6972,24.6972,15200.0
2005-09-09 15:15:00,28.45,28.46,28.43,28.43,13400.0,24.6972,24.7058,24.6798,24.6798,13400.0
2005-09-09 15:20:00,28.42,28.46,28.42,28.45,9300.0,24.6711,24.7058,24.6711,24.6972,9300.0
2005-09-09 15:25:00,28.45,28.45,28.42,28.43,9200.0,24.6972,24.6972,24.6711,24.6798,9200.0
2005-09-09 15:30:00,28.43,28.44,28.4,28.43,7500.0,24.6798,24.6885,24.6538,24.6798,7500.0
2005-09-09 15:35:00,28.43,28.46,28.43,28.46,15800.0,24.6798,24.7058,24.6798,24.7058,15800.0
2005-09-09 15:40:00,28.46,28.5,28.45,28.47,14200.0,24.7058,24.7406,24.6972,24.7145,14200.0
2005-09-09 15:45:00,28.47,28.49,28.46,28.49,11000.0,24.7145,24.7319,24.7058,24.7319,11000.0
2005-09-09 15:50:00,28.49,28.5,28.46,28.46,12900.0,24.7319,24.7406,24.7058,24.7058,12900.0
2005-09-09 15:55:00,28.45,28.48,28.43,28.46,13900.0,24.6972,24.7232,24.6798,24.7058,13900.0
2005-09-12 09:30:00,28.45,28.59,28.45,28.56,15000.0,24.6972,24.8187,24.6972,24.7926,15000.0
2005-09-12 09:35:00,28.52,28.6,28.5,28.5,9500.0,24.7579,24.8274,24.7406,24.7406,9500.0
2005-09-12 09:40:00,28.55,28.6,28.51,28.55,9300.0,24.784,24.8274,24.7492,24.784,9300.0
2005-09-12 09:45:00,28.54,28.59,28.52,28.55,7200.0,24.7753,24.8187,24.7579,24.784,7200.0
2005-09-12 09:50:00,28.54,28.58,28.52,28.52,6000.0,24.7753,24.81,24.7579,24.7579,6000.0
2005-09-12 09:55:00,28.49,28.55,28.49,28.5,8300.0,24.7319,24.784,24.7319,24.7406,8300.0
2005-09-12 10:00:00,28.5,28.55,28.5,28.52,3800.0,24.7406,24.784,24.7406,24.7579,3800.0
2005-09-12 10:05:00,28.52,28.56,28.5,28.53,8500.0,24.7579,24.7926,24.7406,24.7666,8500.0
2005-09-12 10:10:00,28.51,28.55,28.49,28.55,9700.0,24.7492,24.784,24.7319,24.784,9700.0
2005-09-12 10:15:00,28.53,28.54,28.47,28.47,5600.0,24.7666,24.7753,24.7145,24.7145,5600.0
2005-09-12 10:20:00,28.49,28.49,28.42,28.45,5000.0,24.7319,24.7319,24.6711,24.6972,5000.0
2005-09-12 10:25:00,28.46,28.5,28.44,28.5,5400.0,24.7058,24.7406,24.6885,24.7406,5400.0
2005-09-12 10:30:00,28.51,28.51,28.47,28.5,7000.0,24.7492,24.7492,24.7145,24.7406,7000.0
2005-09-12 10:35:00,28.48,28.49,28.46,28.49,2200.0,24.7232,24.7319,24.7058,24.7319,2200.0
2005-09-12 10:40:00,28.48,28.49,28.46,28.46,2600.0,24.7232,24.7319,24.7058,24.7058,2600.0
2005-09-12 10:45:00,28.46,28.47,28.45,28.45,2300.0,24.7058,24.7145,24.6972,24.6972,2300.0
2005-09-12 10:50:00,28.43,28.44,28.4,28.43,2100.0,24.6798,24.6885,24.6538,24.6798,2100.0
2005-09-12 10:55:00,28.43,28.46,28.43,28.46,6300.0,24.6798,24.7058,24.6798,24.7058,6300.0
2005-09-12 11:00:00,28.48,28.48,28.45,28.45,2800.0,24.7232,24.7232,24.6972,24.6972,2800.0
2005-09-12 11:05:00,28.45,28.47,28.43,28.44,3700.0,24.6972,24.7145,24.6798,24.6885,3700.0
2005-09-12 11:10:00,28.46,28.48,28.44,28.45,4200.0,24.7058,24.7232,24.6885,24.6972,4200.0
2005-09-12 11:15:00,28.47,28.47,28.42,28.43,3000.0,24.7145,24.7145,24.6711,24.6798,3000.0
2005-09-12 11:20:00,28.44,28.48,28.42,28.46,3800.0,24.6885,24.7232,24.6711,24.7058,3800.0
2005-09-12 11:25:00,28.46,28.53,28.46,28.49,3600.0,24.7058,24.7666,24.7058,24.7319,3600.0
2005-09-12 11:30:00,28.49,28.51,28.49,28.51,4000.0,24.7319,24.7492,24.7319,24.7492,4000.0
2005-09-12 11:35:00,28.51,28.6,28.51,28.54,7700.0,24.7492,24.8274,24.7492,24.7753,7700.0
2005-09-12 11:40:00,28.54,28.58,28.53,28.54,4500.0,24.7753,24.81,24.7666,24.7753,4500.0
2005-09-12 11:45:00,28.56,28.56,28.53,28.54,9100.0,24.7926,24.7926,24.7666,24.7753,9100.0
2005-09-12 11:50:00,28.55,28.55,28.52,28.52,11700.0,24.784,24.784,24.7579,24.7579,11700.0
2005-09-12 11:55:00,28.52,28.53,28.51,28.51,2200.0,24.7579,24.7666,24.7492,24.7492,2200.0
2005-09-12 12:00:00,28.51,28.56,28.51,28.53,2100.0,24.7492,24.7926,24.7492,24.7666,2100.0
2005-09-12 12:05:00,28.56,28.57,28.55,28.56,5900.0,24.7926,24.8013,24.784,24.7926,5900.0
2005-09-12 12:10:00,28.56,28.59,28.55,28.59,6400.0,24.7926,24.8187,24.784,24.8187,6400.0
2005-09-12 12:15:00,28.58,28.59,28.54,28.54,2000.0,24.81,24.8187,24.7753,24.7753,2000.0
2005-09-12 12:20:00,28.54,28.6,28.54,28.58,8900.0,24.7753,24.8274,24.7753,24.81,8900.0
2005-09-12 12:25:00,28.57,28.59,28.56,28.56,2500.0,24.8013,24.8187,24.7926,24.7926,2500.0
2005-09-12 12:30:00,28.56,28.56,28.5,28.5,5300.0,24.7926,24.7926,24.7406,24.7406,5300.0
2005-09-12 12:35:00,28.5,28.54,28.5,28.54,6300.0,24.7406,24.7753,24.7406,24.7753,6300.0
2005-09-12 12:40:00,28.52,28.53,28.49,28.49,5000.0,24.7579,24.7666,24.7319,24.7319,5000.0
2005-09-12 12:45:00,28.51,28.51,28.49,28.49,1600.0,24.7492,24.7492,24.7319,24.7319,1600.0
2005-09-12 12:50:00,28.49,28.49,28.44,28.45,7500.0,24.7319,24.7319,24.6885,24.6972,7500.0
2005-09-12 12:55:00,28.46,28.47,28.41,28.45,18500.0,24.7058,24.7145,24.6624,24.6972,18500.0
2005-09-12 13:00:00,28.44,28.44,28.41,28.43,4200.0,24.6885,24.6885,24.6624,24.6798,4200.0
2005-09-12 13:05:00,28.4,28.42,28.4,28.4,4100.0,24.6538,24.6711,24.6538,24.6538,4100.0
2005-09-12 13:10:00,28.42,28.42,28.4,28.41,700.0,24.6711,24.6711,24.6538,24.6624,700.0
2005-09-12 13:15:00,28.41,28.41,28.38,28.39,2100.0,24.6624,24.6624,24.6364,24.6451,2100.0
2005-09-12 13:20:00,28.38,28.38,28.32,28.35,9300.0,24.6364,24.6364,24.5843,24.6103,9300.0
2005-09-12 13:25:00,28.35,28.36,28.34,28.35,5400.0,24.6103,24.619,24.6017,24.6103,5400.0
2005-09-12 13:30:00,28.34,28.4,28.33,28.4,7100.0,24.6017,24.6538,24.593,24.6538,7100.0
2005-09-12 13:35:00,28.4,28.41,28.4,28.41,3300.0,24.6538,24.6624,24.6538,24.6624,3300.0
2005-09-12 13:40:00,28.41,28.43,28.4,28.42,2900.0,24.6624,24.6798,24.6538,24.6711,2900.0
2005-09-12 13:45:00,28.43,28.43,28.38,28.38,2600.0,24.6798,24.6798,24.6364,24.6364,2600.0
2005-09-12 13:50:00,28.38,28.38,28.35,28.35,6200.0,24.6364,24.6364,24.6103,24.6103,6200.0
2005-09-12 13:55:00,28.37,28.37,28.27,28.27,6900.0,24.6277,24.6277,24.5409,24.5409,6900.0
2005-09-12 14:00:00,28.27,28.31,28.27,28.31,5100.0,24.5409,24.5756,24.5409,24.5756,5100.0
2005-09-12 14:05:00,28.31,28.37,28.3,28.36,10200.0,24.5756,24.6277,24.5669,24.619,10200.0
2005-09-12 14:10:00,28.37,28.39,28.35,28.36,12300.0,24.6277,24.6451,24.6103,24.619,12300.0
2005-09-12 14:15:00,28.37,28.38,28.37,28.37,2600.0,24.6277,24.6364,24.6277,24.6277,2600.0
2005-09-12 14:20:00,28.37,28.37,28.36,28.37,2700.0,24.6277,24.6277,24.619,24.6277,2700.0
2005-09-12 14:25:00,28.37,28.38,28.36,28.36,1500.0,24.6277,24.6364,24.619,24.619,1500.0
2005-09-12 14:30:00,28.36,28.4,28.36,28.38,3500.0,24.619,24.6538,24.619,24.6364,3500.0
2005-09-12 14:35:00,28.39,28.39,28.37,28.38,5200.0,24.6451,24.6451,24.6277,24.6364,5200.0
2005-09-12 14:40:00,28.38,28.38,28.37,28.38,4400.0,24.6364,24.6364,24.6277,24.6364,4400.0
2005-09-12 14:45:00,28.38,28.45,28.38,28.45,6400.0,24.6364,24.6972,24.6364,24.6972,6400.0
2005-09-12 14:50:00,28.45,28.46,28.43,28.45,7200.0,24.6972,24.7058,24.6798,24.6972,7200.0
2005-09-12 14:55:00,28.46,28.46,28.42,28.42,5200.0,24.7058,24.7058,24.6711,24.6711,5200.0
2005-09-12 15:00:00,28.42,28.43,28.41,28.43,8100.0,24.6711,24.6798,24.6624,24.6798,8100.0
2005-09-12 15:05:00,28.43,28.46,28.43,28.43,6300.0,24.6798,24.7058,24.6798,24.6798,6300.0
2005-09-12 15:10:00,28.43,28.43,28.39,28.4,9600.0,24.6798,24.6798,24.6451,24.6538,9600.0
2005-09-12 15:15:00,28.4,28.4,28.34,28.34,18700.0,24.6538,24.6538,24.6017,24.6017,18700.0
2005-09-12 15:20:00,28.34,28.37,28.33,28.37,9700.0,24.6017,24.6277,24.593,24.6277,9700.0
2005-09-12 15:25:00,28.37,28.4,28.33,28.35,13800.0,24.6277,24.6538,24.593,24.6103,13800.0
2005-09-12 15:30:00,28.35,28.38,28.33,28.33,8000.0,24.6103,24.6364,24.593,24.593,8000.0
2005-09-12 15:35:00,28.35,28.35,28.31,28.33,8600.0,24.6103,24.6103,24.5756,24.593,8600.0
2005-09-12 15:40:00,28.34,28.34,28.29,28.3,8100.0,24.6017,24.6017,24.5583,24.5669,8100.0
2005-09-12 15:45:00,28.3,28.34,28.28,28.32,15200.0,24.5669,24.6017,24.5496,24.5843,15200.0
2005-09-12 15:50:00,28.33,28.34,28.29,28.29,8600.0,24.593,24.6017,24.5583,24.5583,8600.0
2005-09-12 15:55:00,28.3,28.33,28.27,28.3,29500.0,24.5669,24.593,24.5409,24.5669,29500.0
2005-09-13 09:30:00,28.43,28.43,28.4,28.4,32100.0,24.6798,24.6798,24.6538,24.6538,32100.0
2005-09-13 09:35:00,28.4,28.4,28.3,28.31,9800.0,24.6538,24.6538,24.5669,24.5756,9800.0
2005-09-13 09:40:00,28.31,28.45,28.3,28.32,9200.0,24.5756,24.6972,24.5669,24.5843,9200.0
2005-09-13 09:45:00,28.32,28.43,28.32,28.39,6000.0,24.5843,24.6798,24.5843,24.6451,6000.0
2005-09-13 09:50:00,28.38,28.48,28.37,28.45,8300.0,24.6364,24.7232,24.6277,24.6972,8300.0
2005-09-13 09:55:00,28.46,28.46,28.33,28.33,19500.0,24.7058,24.7058,24.593,24.593,19500.0
2005-09-13 10:00:00,28.33,28.34,28.3,28.3,6600.0,24.593,24.6017,24.5669,24.5669,6600.0
2005-09-13 10:05:00,28.31,28.4,28.31,28.4,8600.0,24.5756,24.6538,24.5756,24.6538,8600.0
2005-09-13 10:10:00,28.41,28.49,28.4,28.48,16100.0,24.6624,24.7319,24.6538,24.7232,16100.0
2005-09-13 10:15:00,28.48,28.49,28.46,28.46,8400.0,24.7232,24.7319,24.7058,24.7058,8400.0
2005-09-13 10:20:00,28.48,28.48,28.44,28.44,5000.0,24.7232,24.7232,24.6885,24.6885,5000.0
2005-09-13 10:25:00,28.44,28.46,28.44,28.44,1300.0,24.6885,24.7058,24.6885,24.6885,1300.0
2005-09-13 10:30:00,28.45,28.45,28.41,28.41,6600.0,24.6972,24.6972,24.6624,24.6624,6600.0
2005-09-13 10:35:00,28.41,28.41,28.37,28.37,27000.0,24.6624,24.6624,24.6277,24.6277,27000.0
2005-09-13 10:40:00,28.36,28.38,28.35,28.36,8200.0,24.619,24.6364,24.6103,24.619,8200.0
2005-09-13 10:45:00,28.36,28.36,28.33,28.34,10400.0,24.619,24.619,24.593,24.6017,10400.0
2005-09-13 10:50:00,28.34,28.37,28.29,28.31,9800.0,24.6017,24.6277,24.5583,24.5756,9800.0
2005-09-13 10:55:00,28.31,28.31,28.29,28.3,2600.0,24.5756,24.5756,24.5583,24.5669,2600.0
2005-09-13 11:00:00,28.31,28.31,28.29,28.29,9000.0,24.5756,24.5756,24.5583,24.5583,9000.0
2005-09-13 11:05:00,28.3,28.3,28.28,28.29,4400.0,24.5669,24.5669,24.5496,24.5583,4400.0
2005-09-13 11:10:00,28.29,28.29,28.28,28.28,5300.0,24.5583,24.5583,24.5496,24.5496,5300.0
2005-09-13 11:15:00,28.29,28.34,28.28,28.34,8400.0,24.5583,24.6017,24.5496,24.6017,8400.0
2005-09-13 11:20:00,28.41,28.45,28.37,28.37,43400.0,24.6624,24.6972,24.6277,24.6277,43400.0
2005-09-13 11:25:00,28.36,28.38,28.34,28.36,5400.0,24.619,24.6364,24.6017,24.619,5400.0
2005-09-13 11:30:00,28.35,28.38,28.34,28.36,7300.0,24.6103,24.6364,24.6017,24.619,7300.0
2005-09-13 11:35:00,28.36,28.36,28.34,28.34,5000.0,24.619,24.619,24.6017,24.6017,5000.0
2005-09-13 11:40:00,28.37,28.39,28.37,28.37,5200.0,24.6277,24.6451,24.6277,24.6277,5200.0
2005-09-13 11:45:00,28.36,28.39,28.36,28.38,5000.0,24.619,24.6451,24.619,24.6364,5000.0
2005-09-13 11:50:00,28.37,28.38,28.37,28.37,700.0,24.6277,24.6364,24.6277,24.6277,700.0
2005-09-13 11:55:00,28.38,28.41,28.37,28.39,2200.0,24.6364,24.6624,24.6277,24.6451,2200.0
2005-09-13 12:00:00,28.41,28.45,28.41,28.44,6500.0,24.6624,24.6972,24.6624,24.6885,6500.0
2005-09-13 12:05:00,28.45,28.46,28.45,28.45,1600.0,24.6972,24.7058,24.6972,24.6972,1600.0
2005-09-13 12:10:00,28.45,28.49,28.45,28.48,2500.0,24.6972,24.7319,24.6972,24.7232,2500.0
2005-09-13 12:15:00,28.48,28.5,28.48,28.49,4100.0,24.7232,24.7406,24.7232,24.7319,4100.0
2005-09-13 12:20:00,28.49,28.55,28.49,28.54,9100.0,24.7319,24.784,24.7319,24.7753,9100.0
2005-09-13 12:25:00,28.55,28.58,28.54,28.58,3400.0,24.784,24.81,24.7753,24.81,3400.0
2005-09-13 12:30:00,28.59,28.61,28.58,28.61,6000.0,24.8187,24.8361,24.81,24.8361,6000.0
2005-09-13 12:35:00,28.59,28.6,28.57,28.58,4600.0,24.8187,24.8274,24.8013,24.81,4600.0
2005-09-13 12:40:00,28.59,28.61,28.58,28.59,6300.0,24.8187,24.8361,24.81,24.8187,6300.0
2005-09-13 12:45:00,28.6,28.6,28.58,28.6,5800.0,24.8274,24.8274,24.81,24.8274,5800.0
2005-09-13 12:50:00,28.6,28.61,28.57,28.59,9100.0,24.8274,24.8361,24.8013,24.8187,9100.0
2005-09-13 12:55:00,28.58,28.6,28.58,28.6,2300.0,24.81,24.8274,24.81,24.8274,2300.0
2005-09-13 13:00:00,28.61,28.62,28.6,28.61,4600.0,24.8361,24.8447,24.8274,24.8361,4600.0
2005-09-13 13:05:00,28.62,28.62,28.58,28.6,4200.0,24.8447,24.8447,24.81,24.8274,4200.0
2005-09-13 13:10:00,28.6,28.61,28.54,28.54,6300.0,24.8274,24.8361,24.7753,24.7753,6300.0
2005-09-13 13:15:00,28.55,28.58,28.53,28.56,8400.0,24.784,24.81,24.7666,24.7926,8400.0
2005-09-13 13:20:00,28.56,28.56,28.53,28.53,4100.0,24.7926,24.7926,24.7666,24.7666,4100.0
2005-09-13 13:25:00,28.52,28.53,28.49,28.51,5500.0,24.7579,24.7666,24.7319,24.7492,5500.0
2005-09-13 13:30:00,28.5,28.53,28.49,28.53,4400.0,24.7406,24.7666,24.7319,24.7666,4400.0
2005-09-13 13:35:00,28.52,28.58,28.51,28.57,6300.0,24.7579,24.81,24.7492,24.8013,6300.0
2005-09-13 13:40:00,28.57,28.58,28.56,28.58,2700.0,24.8013,24.81,24.7926,24.81,2700.0
2005-09-13 13:45:00,28.58,28.61,28.57,28.57,6600.0,24.81,24.8361,24.8013,24.8013,6600.0
2005-09-13 13:50:00,28.57,28.6,28.56,28.56,3700.0,24.8013,24.8274,24.7926,24.7926,3700.0
2005-09-13 13:55:00,28.58,28.6,28.58,28.58,2300.0,24.81,24.8274,24.81,24.81,2300.0
2005-09-13 14:00:00,28.58,28.6,28.57,28.59,5000.0,24.81,24.8274,24.8013,24.8187,5000.0
2005-09-13 14:05:00,28.59,28.63,28.58,28.62,6000.0,24.8187,24.8534,24.81,24.8447,6000.0
2005-09-13 14:10:00,28.61,28.64,28.6,28.61,6300.0,24.8361,24.8621,24.8274,24.8361,6300.0
2005-09-13 14:15:00,28.61,28.64,28.6,28.6,10000.0,24.8361,24.8621,24.8274,24.8274,10000.0
2005-09-13 14:20:00,28.6,28.64,28.6,28.63,8400.0,24.8274,24.8621,24.8274,24.8534,8400.0
2005-09-13 14:25:00,28.64,28.65,28.63,28.64,10100.0,24.8621,24.8708,24.8534,24.8621,10100.0
2005-09-13 14:30:00,28.64,28.66,28.63,28.66,10300.0,24.8621,24.8795,24.8534,24.8795,10300.0
2005-09-13 14:35:00,28.65,28.88,28.64,28.69,35400.0,24.8708,25.0704,24.8621,24.9055,35400.0
2005-09-13 14:40:00,28.69,28.7,28.69,28.7,3600.0,24.9055,24.9142,24.9055,24.9142,3600.0
2005-09-13 14:45:00,28.7,28.73,28.7,28.73,3800.0,24.9142,24.9402,24.9142,24.9402,3800.0
2005-09-13 14:50:00,28.73,28.74,28.69,28.69,5300.0,24.9402,24.9489,24.9055,24.9055,5300.0
2005-09-13 14:55:00,28.69,28.69,28.63,28.65,6800.0,24.9055,24.9055,24.8534,24.8708,6800.0
2005-09-13 15:00:00,28.65,28.67,28.64,28.65,8800.0,24.8708,24.8881,24.8621,24.8708,8800.0
2005-09-13 15:05:00,28.66,28.66,28.64,28.64,7000.0,24.8795,24.8795,24.8621,24.8621,7000.0
2005-09-13 15:10:00,28.65,28.65,28.59,28.61,10300.0,24.8708,24.8708,24.8187,24.8361,10300.0
2005-09-13 15:15:00,28.62,28.65,28.62,28.64,6800.0,24.8447,24.8708,24.8447,24.8621,6800.0
2005-09-13 15:20:00,28.64,28.66,28.63,28.66,10800.0,24.8621,24.8795,24.8534,24.8795,10800.0
2005-09-13 15:25:00,28.64,28.66,28.64,28.66,6600.0,24.8621,24.8795,24.8621,24.8795,6600.0
2005-09-13 15:30:00,28.65,28.69,28.64,28.68,16700.0,24.8708,24.9055,24.8621,24.8968,16700.0
2005-09-13 15:35:00,28.68,28.7,28.65,28.66,14500.0,24.8968,24.9142,24.8708,24.8795,14500.0
2005-09-13 15:40:00,28.65,28.65,28.61,28.61,5800.0,24.8708,24.8708,24.8361,24.8361,5800.0
2005-09-13 15:45:00,28.63,28.67,28.61,28.67,15600.0,24.8534,24.8881,24.8361,24.8881,15600.0
2005-09-13 15:50:00,28.67,28.67,28.6,28.62,14700.0,24.8881,24.8881,24.8274,24.8447,14700.0
2005-09-13 15:55:00,28.64,28.67,28.54,28.62,8100.0,24.8621,24.8881,24.7753,24.8447,8100.0
2005-09-14 09:30:00,28.42,28.52,28.41,28.52,28300.0,24.6711,24.7579,24.6624,24.7579,28300.0
2005-09-14 09:35:00,28.54,28.54,28.34,28.35,6600.0,24.7753,24.7753,24.6017,24.6103,6600.0
2005-09-14 09:40:00,28.33,28.5,28.3,28.36,6400.0,24.593,24.7406,24.5669,24.619,6400.0
2005-09-14 09:45:00,28.45,28.51,28.37,28.47,5600.0,24.6972,24.7492,24.6277,24.7145,5600.0
2005-09-14 09:50:00,28.44,28.44,28.35,28.37,5700.0,24.6885,24.6885,24.6103,24.6277,5700.0
2005-09-14 09:55:00,28.36,28.37,28.31,28.31,1700.0,24.619,24.6277,24.5756,24.5756,1700.0
2005-09-14 10:00:00,28.34,28.46,28.31,28.46,8000.0,24.6017,24.7058,24.5756,24.7058,8000.0
2005-09-14 10:05:00,28.41,28.47,28.38,28.47,9100.0,24.6624,24.7145,24.6364,24.7145,9100.0
2005-09-14 10:10:00,28.48,28.51,28.43,28.51,7300.0,24.7232,24.7492,24.6798,24.7492,7300.0
2005-09-14 10:15:00,28.58,28.58,28.48,28.49,6500.0,24.81,24.81,24.7232,24.7319,6500.0
2005-09-14 10:20:00,28.48,28.56,28.48,28.5,7000.0,24.7232,24.7926,24.7232,24.7406,7000.0
2005-09-14 10:25:00,28.51,28.51,28.45,28.45,2500.0,24.7492,24.7492,24.6972,24.6972,2500.0
2005-09-14 10:30:00,28.42,28.49,28.4,28.49,3000.0,24.6711,24.7319,24.6538,24.7319,3000.0
2005-09-14 10:35:00,28.47,28.47,28.41,28.41,2400.0,24.7145,24.7145,24.6624,24.6624,2400.0
2005-09-14 10:40:00,28.45,28.51,28.42,28.42,6800.0,24.6972,24.7492,24.6711,24.6711,6800.0
2005-09-14 10:45:00,28.42,28.48,28.41,28.48,2700.0,24.6711,24.7232,24.6624,24.7232,2700.0
2005-09-14 10:50:00,28.45,28.45,28.42,28.45,1700.0,24.6972,24.6972,24.6711,24.6972,1700.0
2005-09-14 10:55:00,28.45,28.45,28.43,28.43,3600.0,24.6972,24.6972,24.6798,24.6798,3600.0
2005-09-14 11:00:00,28.43,28.44,28.43,28.43,1700.0,24.6798,24.6885,24.6798,24.6798,1700.0
2005-09-14 11:05:00,28.44,28.47,28.44,28.47,3100.0,24.6885,24.7145,24.6885,24.7145,3100.0
2005-09-14 11:10:00,28.46,28.47,28.44,28.45,2300.0,24.7058,24.7145,24.6885,24.6972,2300.0
2005-09-14 11:15:00,28.46,28.48,28.44,28.47,1700.0,24.7058,24.7232,24.6885,24.7145,1700.0
2005-09-14 11:20:00,28.44,28.46,28.43,28.44,4400.0,24.6885,24.7058,24.6798,24.6885,4400.0
2005-09-14 11:25:00,28.47,28.5,28.47,28.49,1600.0,24.7145,24.7406,24.7145,24.7319,1600.0
2005-09-14 11:30:00,28.49,28.5,28.44,28.46,2800.0,24.7319,24.7406,24.6885,24.7058,2800.0
2005-09-14 11:35:00,28.47,28.5,28.45,28.5,3100.0,24.7145,24.7406,24.6972,24.7406,3100.0
2005-09-14 11:40:00,28.48,28.49,28.45,28.45,3400.0,24.7232,24.7319,24.6972,24.6972,3400.0
2005-09-14 11:45:00,28.46,28.49,28.45,28.47,2300.0,24.7058,24.7319,24.6972,24.7145,2300.0
2005-09-14 11:50:00,28.46,28.49,28.45,28.45,2800.0,24.7058,24.7319,24.6972,24.6972,2800.0
2005-09-14 11:55:00,28.46,28.5,28.46,28.47,1700.0,24.7058,24.7406,24.7058,24.7145,1700.0
2005-09-14 12:00:00,28.47,28.51,28.47,28.5,2000.0,24.7145,24.7492,24.7145,24.7406,2000.0
2005-09-14 12:05:00,28.5,28.51,28.49,28.5,1700.0,24.7406,24.7492,24.7319,24.7406,1700.0
2005-09-14 12:10:00,28.51,28.52,28.48,28.51,1000.0,24.7492,24.7579,24.7232,24.7492,1000.0
2005-09-14 12:15:00,28.51,28.51,28.49,28.49,1900.0,24.7492,24.7492,24.7319,24.7319,1900.0
2005-09-14 12:20:00,28.5,28.51,28.49,28.51,600.0,24.7406,24.7492,24.7319,24.7492,600.0
2005-09-14 12:25:00,28.49,28.49,28.44,28.44,7700.0,24.7319,24.7319,24.6885,24.6885,7700.0
2005-09-14 12:30:00,28.45,28.49,28.45,28.47,1300.0,24.6972,24.7319,24.6972,24.7145,1300.0
2005-09-14 12:35:00,28.49,28.49,28.46,28.47,1400.0,24.7319,24.7319,24.7058,24.7145,1400.0
2005-09-14 12:40:00,28.47,28.49,28.47,28.49,900.0,24.7145,24.7319,24.7145,24.7319,900.0
2005-09-14 12:45:00,28.49,28.49,28.47,28.47,2600.0,24.7319,24.7319,24.7145,24.7145,2600.0
2005-09-14 12:50:00,28.46,28.47,28.42,28.44,2800.0,24.7058,24.7145,24.6711,24.6885,2800.0
2005-09-14 12:55:00,28.44,28.49,28.44,28.49,2300.0,24.6885,24.7319,24.6885,24.7319,2300.0
2005-09-14 13:00:00,28.48,28.48,28.47,28.48,900.0,24.7232,24.7232,24.7145,24.7232,900.0
2005-09-14 13:05:00,28.5,28.5,28.48,28.48,2500.0,24.7406,24.7406,24.7232,24.7232,2500.0
2005-09-14 13:10:00,28.5,28.51,28.47,28.48,1000.0,24.7406,24.7492,24.7145,24.7232,1000.0
2005-09-14 13:15:00,28.48,28.49,28.48,28.49,1600.0,24.7232,24.7319,24.7232,24.7319,1600.0
2005-09-14 13:20:00,28.5,28.52,28.5,28.51,2300.0,24.7406,24.7579,24.7406,24.7492,2300.0
2005-09-14 13:25:00,28.5,28.51,28.5,28.5,1600.0,24.7406,24.7492,24.7406,24.7406,1600.0
2005-09-14 13:30:00,28.5,28.5,28.48,28.48,2100.0,24.7406,24.7406,24.7232,24.7232,2100.0
2005-09-14 13:35:00,28.48,28.48,28.46,28.47,1100.0,24.7232,24.7232,24.7058,24.7145,1100.0
2005-09-14 13:40:00,28.47,28.47,28.42,28.45,2400.0,24.7145,24.7145,24.6711,24.6972,2400.0
2005-09-14 13:45:00,28.44,28.45,28.44,28.44,700.0,24.6885,24.6972,24.6885,24.6885,700.0
2005-09-14 13:50:00,28.44,28.44,28.43,28.44,1700.0,24.6885,24.6885,24.6798,24.6885,1700.0
2005-09-14 13:55:00,28.44,28.46,28.44,28.46,2900.0,24.6885,24.7058,24.6885,24.7058,2900.0
2005-09-14 14:00:00,28.46,28.47,28.44,28.44,3900.0,24.7058,24.7145,24.6885,24.6885,3900.0
2005-09-14 14:05:00,28.44,28.44,28.4,28.41,1900.0,24.6885,24.6885,24.6538,24.6624,1900.0
2005-09-14 14:10:00,28.42,28.44,28.42,28.43,5400.0,24.6711,24.6885,24.6711,24.6798,5400.0
2005-09-14 14:15:00,28.43,28.43,28.3,28.3,14800.0,24.6798,24.6798,24.5669,24.5669,14800.0
2005-09-14 14:20:00,28.3,28.3,28.27,28.27,14300.0,24.5669,24.5669,24.5409,24.5409,14300.0
2005-09-14 14:25:00,28.26,28.27,28.24,28.24,5300.0,24.5322,24.5409,24.5149,24.5149,5300.0
2005-09-14 14:30:00,28.24,28.27,28.22,28.22,8800.0,24.5149,24.5409,24.4975,24.4975,8800.0
2005-09-14 14:35:00,28.22,28.23,28.21,28.21,7900.0,24.4975,24.5062,24.4888,24.4888,7900.0
2005-09-14 14:40:00,28.21,28.24,28.19,28.19,18100.0,24.4888,24.5149,24.4715,24.4715,18100.0
2005-09-14 14:45:00,28.2,28.2,28.15,28.16,8600.0,24.4801,24.4801,24.4367,24.4454,8600.0
2005-09-14 14:50:00,28.16,28.16,28.13,28.16,14300.0,24.4454,24.4454,24.4194,24.4454,14300.0
2005-09-14 14:55:00,28.15,28.16,28.13,28.15,10500.0,24.4367,24.4454,24.4194,24.4367,10500.0
2005-09-14 15:00:00,28.15,28.15,28.05,28.1,23700.0,24.4367,24.4367,24.3499,24.3933,23700.0
2005-09-14 15:05:00,28.09,28.11,28.08,28.1,8300.0,24.3846,24.402,24.376,24.3933,8300.0
2005-09-14 15:10:00,28.11,28.11,28.03,28.05,8300.0,24.402,24.402,24.3326,24.3499,8300.0
2005-09-14 15:15:00,28.05,28.07,28.03,28.03,7600.0,24.3499,24.3673,24.3326,24.3326,7600.0
2005-09-14 15:20:00,28.03,28.05,28.0,28.03,20500.0,24.3326,24.3499,24.3065,24.3326,20500.0
2005-09-14 15:25:00,28.03,28.1,28.03,28.09,9600.0,24.3326,24.3933,24.3326,24.3846,9600.0
2005-09-14 15:30:00,28.09,28.1,28.07,28.08,12900.0,24.3846,24.3933,24.3673,24.376,12900.0
2005-09-14 15:35:00,28.08,28.08,28.05,28.05,13900.0,24.376,24.376,24.3499,24.3499,13900.0
2005-09-14 15:40:00,28.05,28.07,28.05,28.06,9800.0,24.3499,24.3673,24.3499,24.3586,9800.0
2005-09-14 15:45:00,28.06,28.07,28.04,28.04,14600.0,24.3586,24.3673,24.3412,24.3412,14600.0
2005-09-14 15:50:00,28.04,28.04,28.03,28.04,19300.0,24.3412,24.3412,24.3326,24.3412,19300.0
2005-09-14 15:55:00,28.05,28.06,28.03,28.05,25400.0,24.3499,24.3586,24.3326,24.3499,25400.0
2005-09-15 09:30:00,27.95,28.12,27.94,27.94,35800.0,24.2631,24.4107,24.2544,24.2544,35800.0
2005-09-15 09:35:00,27.9,28.35,27.82,28.26,48700.0,24.2197,24.6103,24.1503,24.5322,48700.0
2005-09-15 09:40:00,28.25,28.3,28.25,28.25,11000.0,24.5235,24.5669,24.5235,24.5235,11000.0
2005-09-15 09:45:00,28.26,28.28,28.25,28.27,9600.0,24.5322,24.5496,24.5235,24.5409,9600.0
2005-09-15 09:50:00,28.26,28.36,28.25,28.36,21400.0,24.5322,24.619,24.5235,24.619,21400.0
2005-09-15 09:55:00,28.36,28.63,28.35,28.63,19600.0,24.619,24.8534,24.6103,24.8534,19600.0
2005-09-15 10:00:00,28.63,28.66,28.43,28.5,22600.0,24.8534,24.8795,24.6798,24.7406,22600.0
2005-09-15 10:05:00,28.46,28.49,28.45,28.48,3900.0,24.7058,24.7319,24.6972,24.7232,3900.0
2005-09-15 10:10:00,28.44,28.44,28.4,28.4,2800.0,24.6885,24.6885,24.6538,24.6538,2800.0
2005-09-15 10:15:00,28.41,28.45,28.35,28.45,7900.0,24.6624,24.6972,24.6103,24.6972,7900.0
2005-09-15 10:20:00,28.45,28.48,28.45,28.46,5800.0,24.6972,24.7232,24.6972,24.7058,5800.0
2005-09-15 10:25:00,28.45,28.46,28.43,28.43,5900.0,24.6972,24.7058,24.6798,24.6798,5900.0
2005-09-15 10:30:00,28.46,28.55,28.46,28.49,18600.0,24.7058,24.784,24.7058,24.7319,18600.0
2005-09-15 10:35:00,28.48,28.49,28.47,28.48,4700.0,24.7232,24.7319,24.7145,24.7232,4700.0
2005-09-15 10:40:00,28.47,28.48,28.47,28.48,2100.0,24.7145,24.7232,24.7145,24.7232,2100.0
2005-09-15 10:45:00,28.49,28.49,28.46,28.46,3600.0,24.7319,24.7319,24.7058,24.7058,3600.0
2005-09-15 10:50:00,28.46,28.49,28.45,28.48,15500.0,24.7058,24.7319,24.6972,24.7232,15500.0
2005-09-15 10:55:00,28.49,28.51,28.49,28.49,9600.0,24.7319,24.7492,24.7319,24.7319,9600.0
2005-09-15 11:00:00,28.5,28.51,28.49,28.5,6500.0,24.7406,24.7492,24.7319,24.7406,6500.0
2005-09-15 11:05:00,28.5,28.54,28.49,28.53,6300.0,24.7406,24.7753,24.7319,24.7666,6300.0
2005-09-15 11:10:00,28.53,28.53,28.48,28.48,4900.0,24.7666,24.7666,24.7232,24.7232,4900.0
2005-09-15 11:15:00,28.48,28.48,28.46,28.48,5000.0,24.7232,24.7232,24.7058,24.7232,5000.0
2005-09-15 11:20:00,28.49,28.57,28.49,28.55,7100.0,24.7319,24.8013,24.7319,24.784,7100.0
2005-09-15 11:25:00,28.55,28.55,28.51,28.52,4000.0,24.784,24.784,24.7492,24.7579,4000.0
2005-09-15 11:30:00,28.53,28.53,28.52,28.53,4300.0,24.7666,24.7666,24.7579,24.7666,4300.0
2005-09-15 11:35:00,28.53,28.57,28.53,28.57,3700.0,24.7666,24.8013,24.7666,24.8013,3700.0
2005-09-15 11:40:00,28.57,28.58,28.54,28.56,7000.0,24.8013,24.81,24.7753,24.7926,7000.0
2005-09-15 11:45:00,28.57,28.58,28.53,28.54,3900.0,24.8013,24.81,24.7666,24.7753,3900.0
2005-09-15 11:50:00,28.56,28.56,28.54,28.56,6100.0,24.7926,24.7926,24.7753,24.7926,6100.0
2005-09-15 11:55:00,28.57,28.57,28.51,28.51,6600.0,24.8013,24.8013,24.7492,24.7492,6600.0
2005-09-15 12:00:00,28.52,28.52,28.48,28.52,6800.0,24.7579,24.7579,24.7232,24.7579,6800.0
2005-09-15 12:05:00,28.53,28.53,28.44,28.45,5600.0,24.7666,24.7666,24.6885,24.6972,5600.0
2005-09-15 12:10:00,28.47,28.51,28.46,28.51,4000.0,24.7145,24.7492,24.7058,24.7492,4000.0
2005-09-15 12:15:00,28.5,28.54,28.5,28.53,3800.0,24.7406,24.7753,24.7406,24.7666,3800.0
2005-09-15 12:20:00,28.53,28.53,28.49,28.5,4000.0,24.7666,24.7666,24.7319,24.7406,4000.0
2005-09-15 12:25:00,28.52,28.57,28.51,28.56,3700.0,24.7579,24.8013,24.7492,24.7926,3700.0
2005-09-15 12:30:00,28.57,28.58,28.56,28.56,9500.0,24.8013,24.81,24.7926,24.7926,9500.0
2005-09-15 12:35:00,28.56,28.59,28.56,28.59,4400.0,24.7926,24.8187,24.7926,24.8187,4400.0
2005-09-15 12:40:00,28.59,28.6,28.58,28.59,5200.0,24.8187,24.8274,24.81,24.8187,5200.0
2005-09-15 12:45:00,28.6,28.6,28.57,28.57,2700.0,24.8274,24.8274,24.8013,24.8013,2700.0
2005-09-15 12:50:00,28.58,28.59,28.58,28.59,3800.0,24.81,24.8187,24.81,24.8187,3800.0
2005-09-15 12:55:00,28.59,28.59,28.44,28.47,20300.0,24.8187,24.8187,24.6885,24.7145,20300.0
2005-09-15 13:00:00,28.48,28.52,28.48,28.52,6500.0,24.7232,24.7579,24.7232,24.7579,6500.0
2005-09-15 13:05:00,28.5,28.6,28.5,28.57,6100.0,24.7406,24.8274,24.7406,24.8013,6100.0
2005-09-15 13:10:00,28.6,28.6,28.57,28.57,10200.0,24.8274,24.8274,24.8013,24.8013,10200.0
2005-09-15 13:15:00,28.59,28.6,28.56,28.59,3600.0,24.8187,24.8274,24.7926,24.8187,3600.0
2005-09-15 13:20:00,28.58,28.59,28.58,28.59,3200.0,24.81,24.8187,24.81,24.8187,3200.0
2005-09-15 13:25:00,28.57,28.58,28.56,28.57,4600.0,24.8013,24.81,24.7926,24.8013,4600.0
2005-09-15 13:30:00,28.58,28.59,28.56,28.59,4700.0,24.81,24.8187,24.7926,24.8187,4700.0
2005-09-15 13:35:00,28.59,28.59,28.55,28.57,5600.0,24.8187,24.8187,24.784,24.8013,5600.0
2005-09-15 13:40:00,28.56,28.57,28.55,28.56,3500.0,24.7926,24.8013,24.784,24.7926,3500.0
2005-09-15 13:45:00,28.56,28.6,28.55,28.59,6400.0,24.7926,24.8274,24.784,24.8187,6400.0
2005-09-15 13:50:00,28.58,28.6,28.57,28.57,5000.0,24.81,24.8274,24.8013,24.8013,5000.0
2005-09-15 13:55:00,28.56,28.6,28.56,28.58,3900.0,24.7926,24.8274,24.7926,24.81,3900.0
2005-09-15 14:00:00,28.6,28.6,28.56,28.58,2400.0,24.8274,24.8274,24.7926,24.81,2400.0
2005-09-15 14:05:00,28.59,28.59,28.55,28.57,4000.0,24.8187,24.8187,24.784,24.8013,4000.0
2005-09-15 14:10:00,28.57,28.59,28.55,28.55,6900.0,24.8013,24.8187,24.784,24.784,6900.0
2005-09-15 14:15:00,28.57,28.58,28.54,28.58,1900.0,24.8013,24.81,24.7753,24.81,1900.0
2005-09-15 14:20:00,28.58,28.58,28.53,28.54,4600.0,24.81,24.81,24.7666,24.7753,4600.0
2005-09-15 14:25:00,28.54,28.58,28.54,28.58,5600.0,24.7753,24.81,24.7753,24.81,5600.0
2005-09-15 14:30:00,28.58,28.6,28.58,28.59,8200.0,24.81,24.8274,24.81,24.8187,8200.0
2005-09-15 14:35:00,28.59,28.6,28.58,28.58,7100.0,24.8187,24.8274,24.81,24.81,7100.0
2005-09-15 14:40:00,28.57,28.63,28.57,28.62,8300.0,24.8013,24.8534,24.8013,24.8447,8300.0
2005-09-15 14:45:00,28.6,28.63,28.6,28.61,7600.0,24.8274,24.8534,24.8274,24.8361,7600.0
2005-09-15 14:50:00,28.61,28.62,28.6,28.62,6900.0,24.8361,24.8447,24.8274,24.8447,6900.0
2005-09-15 14:55:00,28.61,28.62,28.59,28.62,6900.0,24.8361,24.8447,24.8187,24.8447,6900.0
2005-09-15 15:00:00,28.61,28.62,28.57,28.59,5600.0,24.8361,24.8447,24.8013,24.8187,5600.0
2005-09-15 15:05:00,28.59,28.59,28.55,28.55,2600.0,24.8187,24.8187,24.784,24.784,2600.0
2005-09-15 15:10:00,28.55,28.55,28.51,28.55,6500.0,24.784,24.784,24.7492,24.784,6500.0
2005-09-15 15:15:00,28.54,28.54,28.5,28.51,6400.0,24.7753,24.7753,24.7406,24.7492,6400.0
2005-09-15 15:20:00,28.51,28.52,28.46,28.51,6900.0,24.7492,24.7579,24.7058,24.7492,6900.0
2005-09-15 15:25:00,28.52,28.57,28.52,28.57,8000.0,24.7579,24.8013,24.7579,24.8013,8000.0
2005-09-15 15:30:00,28.55,28.56,28.51,28.56,7400.0,24.784,24.7926,24.7492,24.7926,7400.0
2005-09-15 15:35:00,28.54,28.57,28.48,28.5,7100.0,24.7753,24.8013,24.7232,24.7406,7100.0
2005-09-15 15:40:00,28.54,28.55,28.52,28.55,5800.0,24.7753,24.784,24.7579,24.784,5800.0
2005-09-15 15:45:00,28.55,28.57,28.53,28.57,4900.0,24.784,24.8013,24.7666,24.8013,4900.0
2005-09-15 15:50:00,28.57,28.59,28.54,28.56,7400.0,24.8013,24.8187,24.7753,24.7926,7400.0
2005-09-15 15:55:00,28.56,28.59,28.56,28.56,14700.0,24.7926,24.8187,24.7926,24.7926,14700.0
2005-09-16 09:30:00,28.59,28.65,28.55,28.61,184400.0,24.8187,24.8708,24.784,24.8361,184400.0
2005-09-16 09:35:00,28.55,28.66,28.52,28.55,4800.0,24.784,24.8795,24.7579,24.784,4800.0
2005-09-16 09:40:00,28.57,28.61,28.53,28.53,1900.0,24.8013,24.8361,24.7666,24.7666,1900.0
2005-09-16 09:45:00,28.52,28.53,28.43,28.52,5200.0,24.7579,24.7666,24.6798,24.7579,5200.0
2005-09-16 09:50:00,28.52,28.61,28.49,28.58,4400.0,24.7579,24.8361,24.7319,24.81,4400.0
2005-09-16 09:55:00,28.55,28.56,28.5,28.53,3500.0,24.784,24.7926,24.7406,24.7666,3500.0
2005-09-16 10:00:00,28.53,28.62,28.53,28.62,5500.0,24.7666,24.8447,24.7666,24.8447,5500.0
2005-09-16 10:05:00,28.61,28.61,28.55,28.59,9600.0,24.8361,24.8361,24.784,24.8187,9600.0
2005-09-16 10:10:00,28.57,28.63,28.57,28.58,4200.0,24.8013,24.8534,24.8013,24.81,4200.0
2005-09-16 10:15:00,28.56,28.57,28.55,28.56,800.0,24.7926,24.8013,24.784,24.7926,800.0
2005-09-16 10:20:00,28.56,28.56,28.48,28.49,4600.0,24.7926,24.7926,24.7232,24.7319,4600.0
2005-09-16 10:25:00,28.47,28.51,28.47,28.51,2000.0,24.7145,24.7492,24.7145,24.7492,2000.0
2005-09-16 10:30:00,28.51,28.54,28.46,28.46,5500.0,24.7492,24.7753,24.7058,24.7058,5500.0
2005-09-16 10:35:00,28.46,28.48,28.43,28.45,2100.0,24.7058,24.7232,24.6798,24.6972,2100.0
2005-09-16 10:40:00,28.48,28.53,28.48,28.53,3400.0,24.7232,24.7666,24.7232,24.7666,3400.0
2005-09-16 10:45:00,28.51,28.68,28.51,28.64,8800.0,24.7492,24.8968,24.7492,24.8621,8800.0
2005-09-16 10:50:00,28.62,28.64,28.61,28.64,8600.0,24.8447,24.8621,24.8361,24.8621,8600.0
2005-09-16 10:55:00,28.64,28.67,28.6,28.6,5300.0,24.8621,24.8881,24.8274,24.8274,5300.0
2005-09-16 11:00:00,28.6,28.6,28.58,28.6,4800.0,24.8274,24.8274,24.81,24.8274,4800.0
2005-09-16 11:05:00,28.59,28.6,28.55,28.56,3400.0,24.8187,24.8274,24.784,24.7926,3400.0
2005-09-16 11:10:00,28.56,28.59,28.55,28.58,2700.0,24.7926,24.8187,24.784,24.81,2700.0
2005-09-16 11:15:00,28.59,28.62,28.59,28.6,2200.0,24.8187,24.8447,24.8187,24.8274,2200.0
2005-09-16 11:20:00,28.59,28.6,28.57,28.58,4500.0,24.8187,24.8274,24.8013,24.81,4500.0
2005-09-16 11:25:00,28.57,28.58,28.57,28.58,1600.0,24.8013,24.81,24.8013,24.81,1600.0
2005-09-16 11:30:00,28.56,28.56,28.47,28.49,4500.0,24.7926,24.7926,24.7145,24.7319,4500.0
2005-09-16 11:35:00,28.49,28.49,28.43,28.45,8600.0,24.7319,24.7319,24.6798,24.6972,8600.0
2005-09-16 11:40:00,28.45,28.5,28.45,28.48,2600.0,24.6972,24.7406,24.6972,24.7232,2600.0
2005-09-16 11:45:00,28.48,28.48,28.43,28.45,5100.0,24.7232,24.7232,24.6798,24.6972,5100.0
2005-09-16 11:50:00,28.44,28.45,28.41,28.43,3000.0,24.6885,24.6972,24.6624,24.6798,3000.0
2005-09-16 11:55:00,28.41,28.42,28.37,28.39,7400.0,24.6624,24.6711,24.6277,24.6451,7400.0
2005-09-16 12:00:00,28.39,28.4,28.37,28.38,2500.0,24.6451,24.6538,24.6277,24.6364,2500.0
2005-09-16 12:05:00,28.37,28.38,28.31,28.37,5200.0,24.6277,24.6364,24.5756,24.6277,5200.0
2005-09-16 12:10:00,28.37,28.38,28.33,28.37,3500.0,24.6277,24.6364,24.593,24.6277,3500.0
2005-09-16 12:15:00,28.34,28.36,28.34,28.35,3200.0,24.6017,24.619,24.6017,24.6103,3200.0
2005-09-16 12:20:00,28.35,28.35,28.34,28.35,2200.0,24.6103,24.6103,24.6017,24.6103,2200.0
2005-09-16 12:25:00,28.34,28.34,28.29,28.3,5400.0,24.6017,24.6017,24.5583,24.5669,5400.0
2005-09-16 12:30:00,28.3,28.31,28.28,28.3,5900.0,24.5669,24.5756,24.5496,24.5669,5900.0
2005-09-16 12:35:00,28.29,28.3,28.28,28.29,6300.0,24.5583,24.5669,24.5496,24.5583,6300.0
2005-09-16 12:40:00,28.29,28.3,28.28,28.3,4100.0,24.5583,24.5669,24.5496,24.5669,4100.0
2005-09-16 12:45:00,28.3,28.4,28.3,28.4,10000.0,24.5669,24.6538,24.5669,24.6538,10000.0
2005-09-16 12:50:00,28.37,28.38,28.37,28.37,1900.0,24.6277,24.6364,24.6277,24.6277,1900.0
2005-09-16 12:55:00,28.37,28.37,28.34,28.34,3300.0,24.6277,24.6277,24.6017,24.6017,3300.0
2005-09-16 13:00:00,28.34,28.36,28.32,28.35,2700.0,24.6017,24.619,24.5843,24.6103,2700.0
2005-09-16 13:05:00,28.35,28.36,28.33,28.36,4200.0,24.6103,24.619,24.593,24.619,4200.0
2005-09-16 13:10:00,28.36,28.39,28.36,28.39,3000.0,24.619,24.6451,24.619,24.6451,3000.0
2005-09-16 13:15:00,28.39,28.42,28.38,28.42,2900.0,24.6451,24.6711,24.6364,24.6711,2900.0
2005-09-16 13:20:00,28.42,28.45,28.42,28.44,3100.0,24.6711,24.6972,24.6711,24.6885,3100.0
2005-09-16 13:25:00,28.43,28.46,28.43,28.46,1300.0,24.6798,24.7058,24.6798,24.7058,1300.0
2005-09-16 13:30:00,28.46,28.48,28.45,28.48,2400.0,24.7058,24.7232,24.6972,24.7232,2400.0
2005-09-16 13:35:00,28.47,28.51,28.47,28.5,3200.0,24.7145,24.7492,24.7145,24.7406,3200.0
2005-09-16 13:40:00,28.49,28.54,28.49,28.52,2300.0,24.7319,24.7753,24.7319,24.7579,2300.0
2005-09-16 13:45:00,28.52,28.54,28.51,28.54,3700.0,24.7579,24.7753,24.7492,24.7753,3700.0
2005-09-16 13:50:00,28.54,28.54,28.49,28.49,2500.0,24.7753,24.7753,24.7319,24.7319,2500.0
2005-09-16 13:55:00,28.49,28.52,28.49,28.52,3000.0,24.7319,24.7579,24.7319,24.7579,3000.0
2005-09-16 14:00:00,28.5,28.58,28.5,28.55,7700.0,24.7406,24.81,24.7406,24.784,7700.0
2005-09-16 14:05:00,28.53,28.53,28.51,28.52,2200.0,24.7666,24.7666,24.7492,24.7579,2200.0
2005-09-16 14:10:00,28.52,28.52,28.51,28.51,1700.0,24.7579,24.7579,24.7492,24.7492,1700.0
2005-09-16 14:15:00,28.51,28.51,28.49,28.51,5900.0,24.7492,24.7492,24.7319,24.7492,5900.0
2005-09-16 14:20:00,28.51,28.53,28.49,28.49,6200.0,24.7492,24.7666,24.7319,24.7319,6200.0
2005-09-16 14:25:00,28.5,28.52,28.49,28.52,2000.0,24.7406,24.7579,24.7319,24.7579,2000.0
2005-09-16 14:30:00,28.53,28.53,28.51,28.51,6000.0,24.7666,24.7666,24.7492,24.7492,6000.0
2005-09-16 14:35:00,28.52,28.52,28.48,28.49,5100.0,24.7579,24.7579,24.7232,24.7319,5100.0
2005-09-16 14:40:00,28.49,28.52,28.49,28.49,2100.0,24.7319,24.7579,24.7319,24.7319,2100.0
2005-09-16 14:45:00,28.49,28.53,28.48,28.51,3800.0,24.7319,24.7666,24.7232,24.7492,3800.0
2005-09-16 14:50:00,28.53,28.54,28.52,28.54,3400.0,24.7666,24.7753,24.7579,24.7753,3400.0
2005-09-16 14:55:00,28.53,28.6,28.53,28.6,3200.0,24.7666,24.8274,24.7666,24.8274,3200.0
2005-09-16 15:00:00,28.6,28.64,28.6,28.63,7200.0,24.8274,24.8621,24.8274,24.8534,7200.0
2005-09-16 15:05:00,28.63,28.64,28.62,28.63,2100.0,24.8534,24.8621,24.8447,24.8534,2100.0
2005-09-16 15:10:00,28.64,28.67,28.64,28.64,5300.0,24.8621,24.8881,24.8621,24.8621,5300.0
2005-09-16 15:15:00,28.66,28.66,28.62,28.65,7200.0,24.8795,24.8795,24.8447,24.8708,7200.0
2005-09-16 15:20:00,28.65,28.66,28.57,28.57,6800.0,24.8708,24.8795,24.8013,24.8013,6800.0
2005-09-16 15:25:00,28.58,28.61,28.57,28.58,3700.0,24.81,24.8361,24.8013,24.81,3700.0
2005-09-16 15:30:00,28.6,28.68,28.59,28.65,10100.0,24.8274,24.8968,24.8187,24.8708,10100.0
2005-09-16 15:35:00,28.65,28.69,28.64,28.65,13500.0,24.8708,24.9055,24.8621,24.8708,13500.0
2005-09-16 15:40:00,28.65,28.78,28.65,28.74,42900.0,24.8708,24.9836,24.8708,24.9489,42900.0
2005-09-16 15:45:00,28.75,28.76,28.73,28.75,48100.0,24.9576,24.9663,24.9402,24.9576,48100.0
2005-09-16 15:50:00,28.75,28.78,28.75,28.77,45000.0,24.9576,24.9836,24.9576,24.9749,45000.0
2005-09-16 15:55:00,28.77,28.78,28.7,28.72,42000.0,24.9749,24.9836,24.9142,24.9315,42000.0
2005-09-19 09:30:00,28.5,28.56,28.38,28.56,32000.0,24.7406,24.7926,24.6364,24.7926,32000.0
2005-09-19 09:35:00,28.59,28.81,28.57,28.58,10700.0,24.8187,25.0097,24.8013,24.81,10700.0
2005-09-19 09:40:00,28.57,28.65,28.41,28.6,8600.0,24.8013,24.8708,24.6624,24.8274,8600.0
2005-09-19 09:45:00,28.6,28.7,28.6,28.62,15400.0,24.8274,24.9142,24.8274,24.8447,15400.0
2005-09-19 09:50:00,28.6,28.64,28.54,28.55,8600.0,24.8274,24.8621,24.7753,24.784,8600.0
2005-09-19 09:55:00,28.55,28.66,28.52,28.65,5700.0,24.784,24.8795,24.7579,24.8708,5700.0
2005-09-19 10:00:00,28.63,28.63,28.54,28.57,8000.0,24.8534,24.8534,24.7753,24.8013,8000.0
2005-09-19 10:05:00,28.56,28.6,28.53,28.54,18200.0,24.7926,24.8274,24.7666,24.7753,18200.0
2005-09-19 10:10:00,28.52,28.52,28.24,28.36,25300.0,24.7579,24.7579,24.5149,24.619,25300.0
2005-09-19 10:15:00,28.37,28.37,28.33,28.34,6600.0,24.6277,24.6277,24.593,24.6017,6600.0
2005-09-19 10:20:00,28.34,28.35,28.32,28.33,10200.0,24.6017,24.6103,24.5843,24.593,10200.0
2005-09-19 10:25:00,28.34,28.34,28.2,28.22,9000.0,24.6017,24.6017,24.4801,24.4975,9000.0
2005-09-19 10:30:00,28.24,28.24,28.19,28.19,4500.0,24.5149,24.5149,24.4715,24.4715,4500.0
2005-09-19 10:35:00,28.17,28.19,28.12,28.19,13200.0,24.4541,24.4715,24.4107,24.4715,13200.0
2005-09-19 10:40:00,28.19,28.2,28.12,28.12,17600.0,24.4715,24.4801,24.4107,24.4107,17600.0
2005-09-19 10:45:00,28.12,28.12,28.1,28.12,9800.0,24.4107,24.4107,24.3933,24.4107,9800.0
2005-09-19 10:50:00,28.12,28.12,28.07,28.08,16500.0,24.4107,24.4107,24.3673,24.376,16500.0
2005-09-19 10:55:00,28.08,28.08,27.98,27.98,15000.0,24.376,24.376,24.2892,24.2892,15000.0
2005-09-19 11:00:00,27.98,28.0,27.94,27.99,9700.0,24.2892,24.3065,24.2544,24.2978,9700.0
2005-09-19 11:05:00,28.0,28.0,27.95,27.97,9000.0,24.3065,24.3065,24.2631,24.2805,9000.0
2005-09-19 11:10:00,27.95,27.98,27.9,27.94,9400.0,24.2631,24.2892,24.2197,24.2544,9400.0
2005-09-19 11:15:00,27.91,27.93,27.9,27.92,5400.0,24.2284,24.2458,24.2197,24.2371,5400.0
2005-09-19 11:20:00,27.92,27.96,27.91,27.92,8400.0,24.2371,24.2718,24.2284,24.2371,8400.0
2005-09-19 11:25:00,27.92,27.94,27.92,27.93,6700.0,24.2371,24.2544,24.2371,24.2458,6700.0
2005-09-19 11:30:00,27.92,27.93,27.9,27.91,8200.0,24.2371,24.2458,24.2197,24.2284,8200.0
2005-09-19 11:35:00,27.9,27.91,27.86,27.91,7400.0,24.2197,24.2284,24.185,24.2284,7400.0
2005-09-19 11:40:00,27.91,27.92,27.89,27.91,4600.0,24.2284,24.2371,24.211,24.2284,4600.0
2005-09-19 11:45:00,27.91,27.92,27.88,27.89,8700.0,24.2284,24.2371,24.2023,24.211,8700.0
2005-09-19 11:50:00,27.89,27.89,27.86,27.87,10100.0,24.211,24.211,24.185,24.1937,10100.0
2005-09-19 11:55:00,27.88,27.93,27.88,27.91,12100.0,24.2023,24.2458,24.2023,24.2284,12100.0
2005-09-19 12:00:00,27.91,27.97,27.91,27.95,22100.0,24.2284,24.2805,24.2284,24.2631,22100.0
2005-09-19 12:05:00,27.95,27.98,27.94,27.97,9400.0,24.2631,24.2892,24.2544,24.2805,9400.0
2005-09-19 12:10:00,27.97,27.99,27.92,27.92,15300.0,24.2805,24.2978,24.2371,24.2371,15300.0
2005-09-19 12:15:00,27.91,27.94,27.91,27.94,3700.0,24.2284,24.2544,24.2284,24.2544,3700.0
2005-09-19 12:20:00,27.96,27.99,27.95,27.98,6900.0,24.2718,24.2978,24.2631,24.2892,6900.0
2005-09-19 12:25:00,27.98,27.99,27.96,27.96,66300.0,24.2892,24.2978,24.2718,24.2718,66300.0
2005-09-19 12:30:00,27.96,27.99,27.96,27.98,8900.0,24.2718,24.2978,24.2718,24.2892,8900.0
2005-09-19 12:35:00,27.97,27.99,27.97,27.98,5800.0,24.2805,24.2978,24.2805,24.2892,5800.0
2005-09-19 12:40:00,27.98,27.99,27.98,27.99,2300.0,24.2892,24.2978,24.2892,24.2978,2300.0
2005-09-19 12:45:00,27.97,27.99,27.95,27.97,15100.0,24.2805,24.2978,24.2631,24.2805,15100.0
2005-09-19 12:50:00,27.98,27.99,27.98,27.98,1700.0,24.2892,24.2978,24.2892,24.2892,1700.0
2005-09-19 12:55:00,27.98,27.98,27.98,27.98,900.0,24.2892,24.2892,24.2892,24.2892,900.0
2005-09-19 13:00:00,27.97,27.99,27.96,27.99,5100.0,24.2805,24.2978,24.2718,24.2978,5100.0
2005-09-19 13:05:00,27.98,27.99,27.95,27.97,3900.0,24.2892,24.2978,24.2631,24.2805,3900.0
2005-09-19 13:10:00,27.98,27.99,27.96,27.97,6100.0,24.2892,24.2978,24.2718,24.2805,6100.0
2005-09-19 13:15:00,27.97,28.01,27.97,28.01,7100.0,24.2805,24.3152,24.2805,24.3152,7100.0
2005-09-19 13:20:00,28.01,28.07,28.01,28.07,5500.0,24.3152,24.3673,24.3152,24.3673,5500.0
2005-09-19 13:25:00,28.07,28.1,28.07,28.1,4100.0,24.3673,24.3933,24.3673,24.3933,4100.0
2005-09-19 13:30:00,28.11,28.16,28.11,28.15,9700.0,24.402,24.4454,24.402,24.4367,9700.0
2005-09-19 13:35:00,28.14,28.2,28.14,28.18,6700.0,24.428,24.4801,24.428,24.4628,6700.0
2005-09-19 13:40:00,28.18,28.22,28.18,28.22,9900.0,24.4628,24.4975,24.4628,24.4975,9900.0
2005-09-19 13:45:00,28.22,28.24,28.21,28.21,9000.0,24.4975,24.5149,24.4888,24.4888,9000.0
2005-09-19 13:50:00,28.21,28.28,28.21,28.27,6500.0,24.4888,24.5496,24.4888,24.5409,6500.0
2005-09-19 13:55:00,28.27,28.3,28.26,28.28,2700.0,24.5409,24.5669,24.5322,24.5496,2700.0
2005-09-19 14:00:00,28.29,28.33,28.28,28.32,3400.0,24.5583,24.593,24.5496,24.5843,3400.0
2005-09-19 14:05:00,28.32,28.33,28.28,28.28,6100.0,24.5843,24.593,24.5496,24.5496,6100.0
2005-09-19 14:10:00,28.3,28.3,28.27,28.28,6500.0,24.5669,24.5669,24.5409,24.5496,6500.0
2005-09-19 14:15:00,28.28,28.28,28.24,28.24,5000.0,24.5496,24.5496,24.5149,24.5149,5000.0
2005-09-19 14:20:00,28.23,28.24,28.12,28.13,15600.0,24.5062,24.5149,24.4107,24.4194,15600.0
2005-09-19 14:25:00,28.09,28.16,28.09,28.16,4800.0,24.3846,24.4454,24.3846,24.4454,4800.0
2005-09-19 14:30:00,28.16,28.22,28.16,28.19,19400.0,24.4454,24.4975,24.4454,24.4715,19400.0
2005-09-19 14:35:00,28.19,28.3,28.19,28.24,39500.0,24.4715,24.5669,24.4715,24.5149,39500.0
2005-09-19 14:40:00,28.27,28.32,28.25,28.28,12200.0,24.5409,24.5843,24.5235,24.5496,12200.0
2005-09-19 14:45:00,28.24,28.27,28.21,28.22,8100.0,24.5149,24.5409,24.4888,24.4975,8100.0
2005-09-19 14:50:00,28.22,28.23,28.19,28.22,8900.0,24.4975,24.5062,24.4715,24.4975,8900.0
2005-09-19 14:55:00,28.21,28.24,28.21,28.23,3100.0,24.4888,24.5149,24.4888,24.5062,3100.0
2005-09-19 15:00:00,28.25,28.26,28.24,28.24,4400.0,24.5235,24.5322,24.5149,24.5149,4400.0
2005-09-19 15:05:00,28.25,28.28,28.22,28.22,9600.0,24.5235,24.5496,24.4975,24.4975,9600.0
2005-09-19 15:10:00,28.22,28.25,28.22,28.23,7800.0,24.4975,24.5235,24.4975,24.5062,7800.0
2005-09-19 15:15:00,28.23,28.25,28.2,28.21,11800.0,24.5062,24.5235,24.4801,24.4888,11800.0
2005-09-19 15:20:00,28.22,28.22,28.07,28.22,12100.0,24.4975,24.4975,24.3673,24.4975,12100.0
2005-09-19 15:25:00,28.19,28.24,28.18,28.2,11600.0,24.4715,24.5149,24.4628,24.4801,11600.0
2005-09-19 15:30:00,28.2,28.25,28.2,28.24,5600.0,24.4801,24.5235,24.4801,24.5149,5600.0
2005-09-19 15:35:00,28.23,28.24,28.19,28.21,4800.0,24.5062,24.5149,24.4715,24.4888,4800.0
2005-09-19 15:40:00,28.22,28.27,28.2,28.2,7300.0,24.4975,24.5409,24.4801,24.4801,7300.0
2005-09-19 15:45:00,28.21,28.24,28.2,28.2,5700.0,24.4888,24.5149,24.4801,24.4801,5700.0
2005-09-19 15:50:00,28.2,28.24,28.19,28.21,11800.0,24.4801,24.5149,24.4715,24.4888,11800.0
2005-09-19 15:55:00,28.23,28.29,28.21,28.28,24000.0,24.5062,24.5583,24.4888,24.5496,24000.0
2005-09-20 09:30:00,28.35,28.36,28.31,28.35,7700.0,24.6103,24.619,24.5756,24.6103,7700.0
2005-09-20 09:35:00,28.35,28.49,28.33,28.47,10000.0,24.6103,24.7319,24.593,24.7145,10000.0
2005-09-20 09:40:00,28.39,28.39,28.19,28.19,7700.0,24.6451,24.6451,24.4715,24.4715,7700.0
2005-09-20 09:45:00,28.24,28.28,28.14,28.2,12300.0,24.5149,24.5496,24.428,24.4801,12300.0
2005-09-20 09:50:00,28.13,28.24,28.13,28.23,8500.0,24.4194,24.5149,24.4194,24.5062,8500.0
2005-09-20 09:55:00,28.23,28.27,28.09,28.09,6400.0,24.5062,24.5409,24.3846,24.3846,6400.0
2005-09-20 10:00:00,28.05,28.26,27.97,27.97,73500.0,24.3499,24.5322,24.2805,24.2805,73500.0
2005-09-20 10:05:00,27.99,28.07,27.99,28.03,15800.0,24.2978,24.3673,24.2978,24.3326,15800.0
2005-09-20 10:10:00,28.02,28.08,28.0,28.05,5800.0,24.3239,24.376,24.3065,24.3499,5800.0
2005-09-20 10:15:00,28.05,28.1,28.05,28.09,4100.0,24.3499,24.3933,24.3499,24.3846,4100.0
2005-09-20 10:20:00,28.1,28.1,28.06,28.06,7200.0,24.3933,24.3933,24.3586,24.3586,7200.0
2005-09-20 10:25:00,28.08,28.09,28.06,28.07,6700.0,24.376,24.3846,24.3586,24.3673,6700.0
2005-09-20 10:30:00,28.06,28.09,28.04,28.09,10000.0,24.3586,24.3846,24.3412,24.3846,10000.0
2005-09-20 10:35:00,28.06,28.06,28.02,28.06,7400.0,24.3586,24.3586,24.3239,24.3586,7400.0
2005-09-20 10:40:00,28.05,28.09,28.04,28.09,1800.0,24.3499,24.3846,24.3412,24.3846,1800.0
2005-09-20 10:45:00,28.09,28.11,28.08,28.11,2700.0,24.3846,24.402,24.376,24.402,2700.0
2005-09-20 10:50:00,28.11,28.11,28.09,28.1,4300.0,24.402,24.402,24.3846,24.3933,4300.0
2005-09-20 10:55:00,28.1,28.1,28.08,28.09,4000.0,24.3933,24.3933,24.376,24.3846,4000.0
2005-09-20 11:00:00,28.09,28.12,28.09,28.11,7700.0,24.3846,24.4107,24.3846,24.402,7700.0
2005-09-20 11:05:00,28.11,28.13,28.11,28.13,6800.0,24.402,24.4194,24.402,24.4194,6800.0
2005-09-20 11:10:00,28.09,28.13,28.09,28.12,2800.0,24.3846,24.4194,24.3846,24.4107,2800.0
2005-09-20 11:15:00,28.09,28.11,28.09,28.1,4700.0,24.3846,24.402,24.3846,24.3933,4700.0
2005-09-20 11:20:00,28.1,28.22,28.1,28.22,15300.0,24.3933,24.4975,24.3933,24.4975,15300.0
2005-09-20 11:25:00,28.22,28.22,28.19,28.22,8900.0,24.4975,24.4975,24.4715,24.4975,8900.0
2005-09-20 11:30:00,28.22,28.24,28.18,28.18,4900.0,24.4975,24.5149,24.4628,24.4628,4900.0
2005-09-20 11:35:00,28.17,28.17,28.11,28.13,7700.0,24.4541,24.4541,24.402,24.4194,7700.0
2005-09-20 11:40:00,28.13,28.14,28.1,28.14,1700.0,24.4194,24.428,24.3933,24.428,1700.0
2005-09-20 11:45:00,28.14,28.15,28.11,28.11,2200.0,24.428,24.4367,24.402,24.402,2200.0
2005-09-20 11:50:00,28.12,28.12,28.1,28.11,800.0,24.4107,24.4107,24.3933,24.402,800.0
2005-09-20 11:55:00,28.12,28.13,28.1,28.11,2000.0,24.4107,24.4194,24.3933,24.402,2000.0
2005-09-20 12:00:00,28.13,28.14,28.1,28.11,4500.0,24.4194,24.428,24.3933,24.402,4500.0
2005-09-20 12:05:00,28.11,28.13,28.1,28.12,2600.0,24.402,24.4194,24.3933,24.4107,2600.0
2005-09-20 12:10:00,28.12,28.13,28.07,28.09,4000.0,24.4107,24.4194,24.3673,24.3846,4000.0
2005-09-20 12:15:00,28.09,28.09,28.06,28.07,4800.0,24.3846,24.3846,24.3586,24.3673,4800.0
2005-09-20 12:20:00,28.06,28.07,28.04,28.06,5000.0,24.3586,24.3673,24.3412,24.3586,5000.0
2005-09-20 12:25:00,28.07,28.07,28.06,28.07,1300.0,24.3673,24.3673,24.3586,24.3673,1300.0
2005-09-20 12:30:00,28.06,28.07,28.04,28.05,2300.0,24.3586,24.3673,24.3412,24.3499,2300.0
2005-09-20 12:35:00,28.06,28.06,28.04,28.06,1100.0,24.3586,24.3586,24.3412,24.3586,1100.0
2005-09-20 12:40:00,28.06,28.06,28.03,28.05,2500.0,24.3586,24.3586,24.3326,24.3499,2500.0
2005-09-20 12:45:00,28.05,28.05,28.03,28.04,1500.0,24.3499,24.3499,24.3326,24.3412,1500.0
2005-09-20 12:50:00,28.03,28.09,28.03,28.09,5900.0,24.3326,24.3846,24.3326,24.3846,5900.0
2005-09-20 12:55:00,28.09,28.09,28.08,28.09,1900.0,24.3846,24.3846,24.376,24.3846,1900.0
2005-09-20 13:00:00,28.09,28.09,28.08,28.09,2000.0,24.3846,24.3846,24.376,24.3846,2000.0
2005-09-20 13:05:00,28.1,28.1,28.08,28.08,2400.0,24.3933,24.3933,24.376,24.376,2400.0
2005-09-20 13:10:00,28.07,28.1,28.07,28.1,1100.0,24.3673,24.3933,24.3673,24.3933,1100.0
2005-09-20 13:15:00,28.08,28.1,28.08,28.1,3100.0,24.376,24.3933,24.376,24.3933,3100.0
2005-09-20 13:20:00,28.09,28.09,28.07,28.07,3100.0,24.3846,24.3846,24.3673,24.3673,3100.0
2005-09-20 13:25:00,28.07,28.08,28.06,28.07,1400.0,24.3673,24.376,24.3586,24.3673,1400.0
2005-09-20 13:30:00,28.07,28.07,28.05,28.06,1300.0,24.3673,24.3673,24.3499,24.3586,1300.0
2005-09-20 13:35:00,28.05,28.07,28.04,28.06,3100.0,24.3499,24.3673,24.3412,24.3586,3100.0
2005-09-20 13:40:00,28.06,28.08,28.05,28.06,2700.0,24.3586,24.376,24.3499,24.3586,2700.0
2005-09-20 13:45:00,28.07,28.08,28.06,28.08,4900.0,24.3673,24.376,24.3586,24.376,4900.0
2005-09-20 13:50:00,28.08,28.08,28.06,28.07,2500.0,24.376,24.376,24.3586,24.3673,2500.0
2005-09-20 13:55:00,28.07,28.07,28.04,28.06,3500.0,24.3673,24.3673,24.3412,24.3586,3500.0
2005-09-20 14:00:00,28.06,28.06,28.05,28.06,2100.0,24.3586,24.3586,24.3499,24.3586,2100.0
2005-09-20 14:05:00,28.06,28.07,28.04,28.04,4100.0,24.3586,24.3673,24.3412,24.3412,4100.0
2005-09-20 14:10:00,28.03,28.05,28.03,28.04,3200.0,24.3326,24.3499,24.3326,24.3412,3200.0
2005-09-20 14:15:00,28.04,28.05,28.0,28.05,5200.0,24.3412,24.3499,24.3065,24.3499,5200.0
2005-09-20 14:20:00,28.03,28.05,27.98,27.99,10000.0,24.3326,24.3499,24.2892,24.2978,10000.0
2005-09-20 14:25:00,28.0,28.01,27.97,28.01,5800.0,24.3065,24.3152,24.2805,24.3152,5800.0
2005-09-20 14:30:00,28.01,28.09,28.01,28.07,8400.0,24.3152,24.3846,24.3152,24.3673,8400.0
2005-09-20 14:35:00,28.06,28.09,28.03,28.03,5200.0,24.3586,24.3846,24.3326,24.3326,5200.0
2005-09-20 14:40:00,28.03,28.06,28.02,28.03,4900.0,24.3326,24.3586,24.3239,24.3326,4900.0
2005-09-20 14:45:00,28.0,28.0,27.95,27.97,6600.0,24.3065,24.3065,24.2631,24.2805,6600.0
2005-09-20 14:50:00,27.97,28.02,27.93,27.97,11600.0,24.2805,24.3239,24.2458,24.2805,11600.0
2005-09-20 14:55:00,27.97,27.98,27.91,27.91,5100.0,24.2805,24.2892,24.2284,24.2284,5100.0
2005-09-20 15:00:00,27.91,27.92,27.86,27.87,10500.0,24.2284,24.2371,24.185,24.1937,10500.0
2005-09-20 15:05:00,27.87,27.91,27.86,27.87,12600.0,24.1937,24.2284,24.185,24.1937,12600.0
2005-09-20 15:10:00,27.88,27.93,27.86,27.9,9900.0,24.2023,24.2458,24.185,24.2197,9900.0
2005-09-20 15:15:00,27.89,27.93,27.89,27.93,4200.0,24.211,24.2458,24.211,24.2458,4200.0
2005-09-20 15:20:00,27.93,27.95,27.89,27.95,9900.0,24.2458,24.2631,24.211,24.2631,9900.0
2005-09-20 15:25:00,27.95,27.99,27.94,27.99,4000.0,24.2631,24.2978,24.2544,24.2978,4000.0
2005-09-20 15:30:00,28.0,28.01,27.96,27.99,8500.0,24.3065,24.3152,24.2718,24.2978,8500.0
2005-09-20 15:35:00,27.98,28.05,27.96,28.03,8100.0,24.2892,24.3499,24.2718,24.3326,8100.0
2005-09-20 15:40:00,28.04,28.06,28.0,28.01,14100.0,24.3412,24.3586,24.3065,24.3152,14100.0
2005-09-20 15:45:00,28.02,28.02,27.96,27.97,6300.0,24.3239,24.3239,24.2718,24.2805,6300.0
2005-09-20 15:50:00,27.98,28.0,27.95,27.99,15300.0,24.2892,24.3065,24.2631,24.2978,15300.0
2005-09-20 15:55:00,28.0,28.01,27.97,28.01,12300.0,24.3065,24.3152,24.2805,24.3152,12300.0
2005-09-21 09:30:00,26.5,26.56,25.0,26.5,74700.0,23.0044,23.0565,21.7022,23.0044,74700.0
2005-09-21 09:35:00,26.5,26.79,26.31,26.5,46300.0,23.0044,23.2561,22.8394,23.0044,46300.0
2005-09-21 09:40:00,26.5,26.5,26.01,26.01,62300.0,23.0044,23.0044,22.579,22.579,62300.0
2005-09-21 09:45:00,26.01,26.02,25.2,25.54,95900.0,22.579,22.5877,21.8759,22.171,95900.0
2005-09-21 09:50:00,25.65,25.89,24.12,24.56,232600.0,22.2665,22.4748,20.9383,21.3203,232600.0
2005-09-21 09:55:00,24.55,25.25,24.55,24.91,147900.0,21.3116,21.9193,21.3116,21.6241,147900.0
2005-09-21 10:00:00,24.91,25.0,24.58,24.88,74600.0,21.6241,21.7022,21.3376,21.5981,74600.0
2005-09-21 10:05:00,24.88,25.25,24.88,25.14,102000.0,21.5981,21.9193,21.5981,21.8238,102000.0
2005-09-21 10:10:00,25.12,25.27,25.1,25.27,70800.0,21.8064,21.9366,21.7891,21.9366,70800.0
2005-09-21 10:15:00,25.29,25.4,25.27,25.37,86500.0,21.954,22.0495,21.9366,22.0234,86500.0
2005-09-21 10:20:00,25.31,25.4,25.3,25.4,44900.0,21.9714,22.0495,21.9627,22.0495,44900.0
2005-09-21 10:25:00,25.4,25.4,25.21,25.21,70300.0,22.0495,22.0495,21.8845,21.8845,70300.0
2005-09-21 10:30:00,25.2,25.28,25.14,25.15,35400.0,21.8759,21.9453,21.8238,21.8325,35400.0
2005-09-21 10:35:00,25.17,25.48,25.17,25.48,113600.0,21.8498,22.1189,21.8498,22.1189,113600.0
2005-09-21 10:40:00,25.45,25.68,25.4,25.61,86300.0,22.0929,22.2925,22.0495,22.2318,86300.0
2005-09-21 10:45:00,25.62,25.85,25.62,25.81,51400.0,22.2405,22.4401,22.2405,22.4054,51400.0
2005-09-21 10:50:00,25.8,25.87,25.8,25.81,27400.0,22.3967,22.4575,22.3967,22.4054,27400.0
2005-09-21 10:55:00,25.81,25.85,25.81,25.84,43900.0,22.4054,22.4401,22.4054,22.4314,43900.0
2005-09-21 11:00:00,25.85,25.86,25.82,25.86,30900.0,22.4401,22.4488,22.4141,22.4488,30900.0
2005-09-21 11:05:00,25.87,25.92,25.85,25.88,85100.0,22.4575,22.5009,22.4401,22.4662,85100.0
2005-09-21 11:10:00,25.91,25.97,25.85,25.88,51400.0,22.4922,22.5443,22.4401,22.4662,51400.0
2005-09-21 11:15:00,25.88,25.93,25.88,25.91,8300.0,22.4662,22.5096,22.4662,22.4922,8300.0
2005-09-21 11:20:00,25.91,25.97,25.9,25.94,46200.0,22.4922,22.5443,22.4835,22.5183,46200.0
2005-09-21 11:25:00,25.93,25.94,25.9,25.9,38800.0,22.5096,22.5183,22.4835,22.4835,38800.0
2005-09-21 11:30:00,25.9,25.92,25.9,25.91,44100.0,22.4835,22.5009,22.4835,22.4922,44100.0
2005-09-21 11:35:00,25.91,25.93,25.88,25.91,23900.0,22.4922,22.5096,22.4662,22.4922,23900.0
2005-09-21 11:40:00,25.91,25.92,25.89,25.91,25600.0,22.4922,22.5009,22.4748,22.4922,25600.0
2005-09-21 11:45:00,25.91,25.98,25.9,25.95,29600.0,22.4922,22.553,22.4835,22.5269,29600.0
2005-09-21 11:50:00,25.94,25.96,25.93,25.96,9700.0,22.5183,22.5356,22.5096,22.5356,9700.0
2005-09-21 11:55:00,25.96,26.18,25.96,26.16,40200.0,22.5356,22.7266,22.5356,22.7092,40200.0
2005-09-21 12:00:00,26.16,26.17,26.03,26.08,33000.0,22.7092,22.7179,22.5964,22.6398,33000.0
2005-09-21 12:05:00,26.09,26.26,26.07,26.25,42200.0,22.6485,22.796,22.6311,22.7874,42200.0
2005-09-21 12:10:00,26.23,26.3,26.23,26.26,33900.0,22.77,22.8308,22.77,22.796,33900.0
2005-09-21 12:15:00,26.25,26.3,26.25,26.27,15000.0,22.7874,22.8308,22.7874,22.8047,15000.0
2005-09-21 12:20:00,26.3,26.5,26.3,26.5,62500.0,22.8308,23.0044,22.8308,23.0044,62500.0
2005-09-21 12:25:00,26.51,26.71,26.51,26.6,60100.0,23.0131,23.1867,23.0131,23.0912,60100.0
2005-09-21 12:30:00,26.65,26.65,26.48,26.55,34800.0,23.1346,23.1346,22.987,23.0478,34800.0
2005-09-21 12:35:00,26.57,26.58,26.5,26.53,16000.0,23.0651,23.0738,23.0044,23.0304,16000.0
2005-09-21 12:40:00,26.52,26.52,26.4,26.44,64000.0,23.0217,23.0217,22.9176,22.9523,64000.0
2005-09-21 12:45:00,26.42,26.45,26.36,26.38,35900.0,22.9349,22.961,22.8828,22.9002,35900.0
2005-09-21 12:50:00,26.38,26.42,26.38,26.42,23600.0,22.9002,22.9349,22.9002,22.9349,23600.0
2005-09-21 12:55:00,26.42,26.44,26.38,26.39,20700.0,22.9349,22.9523,22.9002,22.9089,20700.0
2005-09-21 13:00:00,26.39,26.41,26.39,26.39,13300.0,22.9089,22.9263,22.9089,22.9089,13300.0
2005-09-21 13:05:00,26.4,26.41,26.38,26.39,24700.0,22.9176,22.9263,22.9002,22.9089,24700.0
2005-09-21 13:10:00,26.39,26.42,26.3,26.31,27000.0,22.9089,22.9349,22.8308,22.8394,27000.0
2005-09-21 13:15:00,26.32,26.34,26.31,26.33,11500.0,22.8481,22.8655,22.8394,22.8568,11500.0
2005-09-21 13:20:00,26.33,26.35,26.31,26.31,35900.0,22.8568,22.8742,22.8394,22.8394,35900.0
2005-09-21 13:25:00,26.31,26.34,26.28,26.3,9500.0,22.8394,22.8655,22.8134,22.8308,9500.0
2005-09-21 13:30:00,26.3,26.3,26.12,26.16,37700.0,22.8308,22.8308,22.6745,22.7092,37700.0
2005-09-21 13:35:00,26.16,26.16,26.1,26.1,17900.0,22.7092,22.7092,22.6571,22.6571,17900.0
2005-09-21 13:40:00,26.08,26.1,25.98,26.02,50000.0,22.6398,22.6571,22.553,22.5877,50000.0
2005-09-21 13:45:00,26.0,26.02,25.98,25.99,19500.0,22.5703,22.5877,22.553,22.5617,19500.0
2005-09-21 13:50:00,25.99,26.0,25.95,25.95,31700.0,22.5617,22.5703,22.5269,22.5269,31700.0
2005-09-21 13:55:00,25.94,25.96,25.91,25.94,17900.0,22.5183,22.5356,22.4922,22.5183,17900.0
2005-09-21 14:00:00,25.94,25.99,25.94,25.97,18400.0,22.5183,22.5617,22.5183,22.5443,18400.0
2005-09-21 14:05:00,25.97,26.0,25.96,26.0,14100.0,22.5443,22.5703,22.5356,22.5703,14100.0
2005-09-21 14:10:00,26.0,26.0,25.97,25.97,17200.0,22.5703,22.5703,22.5443,22.5443,17200.0
2005-09-21 14:15:00,25.97,25.98,25.91,25.91,22500.0,22.5443,22.553,22.4922,22.4922,22500.0
2005-09-21 14:20:00,25.92,25.95,25.89,25.93,35000.0,22.5009,22.5269,22.4748,22.5096,35000.0
2005-09-21 14:25:00,25.93,25.96,25.93,25.96,21400.0,22.5096,22.5356,22.5096,22.5356,21400.0
2005-09-21 14:30:00,25.97,25.97,25.87,25.87,15500.0,22.5443,22.5443,22.4575,22.4575,15500.0
2005-09-21 14:35:00,25.87,25.87,25.81,25.81,27600.0,22.4575,22.4575,22.4054,22.4054,27600.0
2005-09-21 14:40:00,25.81,25.81,25.64,25.64,60600.0,22.4054,22.4054,22.2578,22.2578,60600.0
2005-09-21 14:45:00,25.64,25.64,25.45,25.45,39700.0,22.2578,22.2578,22.0929,22.0929,39700.0
2005-09-21 14:50:00,25.45,25.64,25.43,25.6,51300.0,22.0929,22.2578,22.0755,22.2231,51300.0
2005-09-21 14:55:00,25.58,25.64,25.52,25.55,46400.0,22.2057,22.2578,22.1537,22.1797,46400.0
2005-09-21 15:00:00,25.54,25.57,25.49,25.5,50700.0,22.171,22.1971,22.1276,22.1363,50700.0
2005-09-21 15:05:00,25.47,25.51,25.35,25.38,36400.0,22.1102,22.145,22.0061,22.0321,36400.0
2005-09-21 15:10:00,25.38,25.55,25.36,25.55,32900.0,22.0321,22.1797,22.0148,22.1797,32900.0
2005-09-21 15:15:00,25.53,25.55,25.32,25.33,26300.0,22.1623,22.1797,21.98,21.9887,26300.0
2005-09-21 15:20:00,25.35,25.48,25.35,25.44,41400.0,22.0061,22.1189,22.0061,22.0842,41400.0
2005-09-21 15:25:00,25.45,25.59,25.45,25.59,36800.0,22.0929,22.2144,22.0929,22.2144,36800.0
2005-09-21 15:30:00,25.6,25.74,25.6,25.63,51300.0,22.2231,22.3446,22.2231,22.2491,51300.0
2005-09-21 15:35:00,25.62,25.62,25.56,25.56,30100.0,22.2405,22.2405,22.1884,22.1884,30100.0
2005-09-21 15:40:00,25.57,25.67,25.57,25.66,31500.0,22.1971,22.2839,22.1971,22.2752,31500.0
2005-09-21 15:45:00,25.66,25.76,25.66,25.75,73700.0,22.2752,22.362,22.2752,22.3533,73700.0
2005-09-21 15:50:00,25.75,25.77,25.75,25.75,41300.0,22.3533,22.3707,22.3533,22.3533,41300.0
2005-09-21 15:55:00,25.75,25.81,25.75,25.81,109600.0,22.3533,22.4054,22.3533,22.4054,109600.0
2005-09-22 09:30:00,25.81,25.95,25.81,25.95,58000.0,22.4054,22.5269,22.4054,22.5269,58000.0
2005-09-22 09:35:00,25.94,26.0,25.86,26.0,24500.0,22.5183,22.5703,22.4488,22.5703,24500.0
2005-09-22 09:40:00,26.0,26.04,25.77,25.84,57100.0,22.5703,22.6051,22.3707,22.4314,57100.0
2005-09-22 09:45:00,25.81,25.93,25.75,25.89,21500.0,22.4054,22.5096,22.3533,22.4748,21500.0
2005-09-22 09:50:00,25.9,25.9,25.76,25.76,33800.0,22.4835,22.4835,22.362,22.362,33800.0
2005-09-22 09:55:00,25.76,25.8,25.74,25.78,17800.0,22.362,22.3967,22.3446,22.3794,17800.0
2005-09-22 10:00:00,25.77,25.79,25.69,25.74,14500.0,22.3707,22.388,22.3012,22.3446,14500.0
2005-09-22 10:05:00,25.73,25.74,25.65,25.65,16600.0,22.336,22.3446,22.2665,22.2665,16600.0
2005-09-22 10:10:00,25.65,25.79,25.62,25.77,24700.0,22.2665,22.388,22.2405,22.3707,24700.0
2005-09-22 10:15:00,25.73,25.77,25.72,25.73,9000.0,22.336,22.3707,22.3273,22.336,9000.0
2005-09-22 10:20:00,25.73,25.78,25.73,25.74,19800.0,22.336,22.3794,22.336,22.3446,19800.0
2005-09-22 10:25:00,25.74,25.8,25.74,25.78,24200.0,22.3446,22.3967,22.3446,22.3794,24200.0
2005-09-22 10:30:00,25.77,25.87,25.77,25.87,22600.0,22.3707,22.4575,22.3707,22.4575,22600.0
2005-09-22 10:35:00,25.88,25.99,25.87,25.92,26700.0,22.4662,22.5617,22.4575,22.5009,26700.0
2005-09-22 10:40:00,25.91,26.05,25.9,26.05,21300.0,22.4922,22.6137,22.4835,22.6137,21300.0
2005-09-22 10:45:00,26.02,26.05,26.0,26.0,8300.0,22.5877,22.6137,22.5703,22.5703,8300.0
2005-09-22 10:50:00,26.0,26.02,25.98,26.0,50500.0,22.5703,22.5877,22.553,22.5703,50500.0
2005-09-22 10:55:00,26.0,26.03,26.0,26.01,15500.0,22.5703,22.5964,22.5703,22.579,15500.0
2005-09-22 11:00:00,26.01,26.03,26.0,26.01,26400.0,22.579,22.5964,22.5703,22.579,26400.0
2005-09-22 11:05:00,26.01,26.03,26.01,26.02,15300.0,22.579,22.5964,22.579,22.5877,15300.0
2005-09-22 11:10:00,26.02,26.09,26.02,26.08,18100.0,22.5877,22.6485,22.5877,22.6398,18100.0
2005-09-22 11:15:00,26.07,26.13,26.07,26.1,26000.0,22.6311,22.6832,22.6311,22.6571,26000.0
2005-09-22 11:20:00,26.09,26.13,26.06,26.08,20200.0,22.6485,22.6832,22.6224,22.6398,20200.0
2005-09-22 11:25:00,26.06,26.07,26.01,26.05,8600.0,22.6224,22.6311,22.579,22.6137,8600.0
2005-09-22 11:30:00,26.05,26.07,26.01,26.02,11400.0,22.6137,22.6311,22.579,22.5877,11400.0
2005-09-22 11:35:00,26.01,26.07,26.01,26.04,6500.0,22.579,22.6311,22.579,22.6051,6500.0
2005-09-22 11:40:00,26.04,26.11,26.02,26.02,12800.0,22.6051,22.6658,22.5877,22.5877,12800.0
2005-09-22 11:45:00,26.01,26.03,26.0,26.03,27500.0,22.579,22.5964,22.5703,22.5964,27500.0
2005-09-22 11:50:00,26.04,26.1,26.03,26.1,9700.0,22.6051,22.6571,22.5964,22.6571,9700.0
2005-09-22 11:55:00,26.1,26.18,26.09,26.1,20300.0,22.6571,22.7266,22.6485,22.6571,20300.0
2005-09-22 12:00:00,26.11,26.13,26.1,26.13,10000.0,22.6658,22.6832,22.6571,22.6832,10000.0
2005-09-22 12:05:00,26.12,26.12,26.1,26.1,17800.0,22.6745,22.6745,22.6571,22.6571,17800.0
2005-09-22 12:10:00,26.1,26.13,26.05,26.13,9900.0,22.6571,22.6832,22.6137,22.6832,9900.0
2005-09-22 12:15:00,26.1,26.12,26.06,26.06,5200.0,22.6571,22.6745,22.6224,22.6224,5200.0
2005-09-22 12:20:00,26.05,26.05,26.02,26.05,9800.0,22.6137,22.6137,22.5877,22.6137,9800.0
2005-09-22 12:25:00,26.05,26.15,26.05,26.11,9500.0,22.6137,22.7006,22.6137,22.6658,9500.0
2005-09-22 12:30:00,26.11,26.15,26.11,26.15,8300.0,22.6658,22.7006,22.6658,22.7006,8300.0
2005-09-22 12:35:00,26.15,26.22,26.15,26.2,5400.0,22.7006,22.7613,22.7006,22.744,5400.0
2005-09-22 12:40:00,26.21,26.22,26.16,26.16,9300.0,22.7526,22.7613,22.7092,22.7092,9300.0
2005-09-22 12:45:00,26.17,26.25,26.16,26.17,22900.0,22.7179,22.7874,22.7092,22.7179,22900.0
2005-09-22 12:50:00,26.17,26.18,26.16,26.16,7200.0,22.7179,22.7266,22.7092,22.7092,7200.0
2005-09-22 12:55:00,26.17,26.19,26.15,26.16,10300.0,22.7179,22.7353,22.7006,22.7092,10300.0
2005-09-22 13:00:00,26.15,26.16,26.12,26.12,8800.0,22.7006,22.7092,22.6745,22.6745,8800.0
2005-09-22 13:05:00,26.12,26.12,26.11,26.12,10300.0,22.6745,22.6745,22.6658,22.6745,10300.0
2005-09-22 13:10:00,26.11,26.18,26.11,26.17,8400.0,22.6658,22.7266,22.6658,22.7179,8400.0
2005-09-22 13:15:00,26.17,26.2,26.15,26.18,9100.0,22.7179,22.744,22.7006,22.7266,9100.0
2005-09-22 13:20:00,26.16,26.17,26.12,26.13,10900.0,22.7092,22.7179,22.6745,22.6832,10900.0
2005-09-22 13:25:00,26.14,26.15,26.1,26.14,63700.0,22.6919,22.7006,22.6571,22.6919,63700.0
2005-09-22 13:30:00,26.13,26.16,26.1,26.15,7000.0,22.6832,22.7092,22.6571,22.7006,7000.0
2005-09-22 13:35:00,26.16,26.16,26.08,26.14,25500.0,22.7092,22.7092,22.6398,22.6919,25500.0
2005-09-22 13:40:00,26.17,26.32,26.15,26.29,21400.0,22.7179,22.8481,22.7006,22.8221,21400.0
2005-09-22 13:45:00,26.27,26.28,26.2,26.21,6700.0,22.8047,22.8134,22.744,22.7526,6700.0
2005-09-22 13:50:00,26.21,26.23,26.2,26.23,3700.0,22.7526,22.77,22.744,22.77,3700.0
2005-09-22 13:55:00,26.23,26.29,26.23,26.27,11000.0,22.77,22.8221,22.77,22.8047,11000.0
2005-09-22 14:00:00,26.26,26.37,26.26,26.37,17100.0,22.796,22.8915,22.796,22.8915,17100.0
2005-09-22 14:05:00,26.35,26.36,26.27,26.27,34200.0,22.8742,22.8828,22.8047,22.8047,34200.0
2005-09-22 14:10:00,26.27,26.32,26.26,26.31,13600.0,22.8047,22.8481,22.796,22.8394,13600.0
2005-09-22 14:15:00,26.29,26.36,26.28,26.36,22900.0,22.8221,22.8828,22.8134,22.8828,22900.0
2005-09-22 14:20:00,26.35,26.36,26.29,26.3,10700.0,22.8742,22.8828,22.8221,22.8308,10700.0
2005-09-22 14:25:00,26.3,26.31,26.28,26.28,19400.0,22.8308,22.8394,22.8134,22.8134,19400.0
2005-09-22 14:30:00,26.28,26.28,26.21,26.25,23800.0,22.8134,22.8134,22.7526,22.7874,23800.0
2005-09-22 14:35:00,26.24,26.25,26.2,26.2,14200.0,22.7787,22.7874,22.744,22.744,14200.0
2005-09-22 14:40:00,26.2,26.3,26.19,26.26,82100.0,22.744,22.8308,22.7353,22.796,82100.0
2005-09-22 14:45:00,26.3,26.31,26.26,26.27,25500.0,22.8308,22.8394,22.796,22.8047,25500.0
2005-09-22 14:50:00,26.29,26.3,26.24,26.24,38100.0,22.8221,22.8308,22.7787,22.7787,38100.0
2005-09-22 14:55:00,26.24,26.27,26.23,26.23,16200.0,22.7787,22.8047,22.77,22.77,16200.0
2005-09-22 15:00:00,26.22,26.25,26.22,26.24,11400.0,22.7613,22.7874,22.7613,22.7787,11400.0
2005-09-22 15:05:00,26.24,26.34,26.23,26.3,38800.0,22.7787,22.8655,22.77,22.8308,38800.0
2005-09-22 15:10:00,26.29,26.35,26.27,26.32,36100.0,22.8221,22.8742,22.8047,22.8481,36100.0
2005-09-22 15:15:00,26.31,26.35,26.29,26.3,17600.0,22.8394,22.8742,22.8221,22.8308,17600.0
2005-09-22 15:20:00,26.3,26.34,26.27,26.29,64100.0,22.8308,22.8655,22.8047,22.8221,64100.0
2005-09-22 15:25:00,26.29,26.34,26.29,26.31,29400.0,22.8221,22.8655,22.8221,22.8394,29400.0
2005-09-22 15:30:00,26.31,26.34,26.3,26.32,21900.0,22.8394,22.8655,22.8308,22.8481,21900.0
2005-09-22 15:35:00,26.32,26.41,26.32,26.41,44500.0,22.8481,22.9263,22.8481,22.9263,44500.0
2005-09-22 15:40:00,26.4,26.41,26.36,26.38,20200.0,22.9176,22.9263,22.8828,22.9002,20200.0
2005-09-22 15:45:00,26.38,26.46,26.38,26.46,38800.0,22.9002,22.9697,22.9002,22.9697,38800.0
2005-09-22 15:50:00,26.45,26.46,26.43,26.45,28900.0,22.961,22.9697,22.9436,22.961,28900.0
2005-09-22 15:55:00,26.46,26.47,26.45,26.46,31000.0,22.9697,22.9783,22.961,22.9697,31000.0
2005-09-23 09:30:00,26.25,26.36,26.22,26.36,21900.0,22.7874,22.8828,22.7613,22.8828,21900.0
2005-09-23 09:35:00,26.4,26.45,26.23,26.45,9600.0,22.9176,22.961,22.77,22.961,9600.0
2005-09-23 09:40:00,26.34,26.4,26.23,26.32,4300.0,22.8655,22.9176,22.77,22.8481,4300.0
2005-09-23 09:45:00,26.28,26.28,26.17,26.26,3300.0,22.8134,22.8134,22.7179,22.796,3300.0
2005-09-23 09:50:00,26.21,26.23,26.18,26.21,8100.0,22.7526,22.77,22.7266,22.7526,8100.0
2005-09-23 09:55:00,26.21,26.31,26.18,26.29,10000.0,22.7526,22.8394,22.7266,22.8221,10000.0
2005-09-23 10:00:00,26.3,26.32,26.25,26.28,3300.0,22.8308,22.8481,22.7874,22.8134,3300.0
2005-09-23 10:05:00,26.27,26.32,26.26,26.27,10700.0,22.8047,22.8481,22.796,22.8047,10700.0
2005-09-23 10:10:00,26.27,26.32,26.27,26.27,6900.0,22.8047,22.8481,22.8047,22.8047,6900.0
2005-09-23 10:15:00,26.27,26.27,26.26,26.26,7700.0,22.8047,22.8047,22.796,22.796,7700.0
2005-09-23 10:20:00,26.26,26.27,26.26,26.27,18700.0,22.796,22.8047,22.796,22.8047,18700.0
2005-09-23 10:25:00,26.26,26.3,26.24,26.24,24500.0,22.796,22.8308,22.7787,22.7787,24500.0
2005-09-23 10:30:00,26.25,26.26,26.23,26.23,9800.0,22.7874,22.796,22.77,22.77,9800.0
2005-09-23 10:35:00,26.23,26.25,26.18,26.23,16100.0,22.77,22.7874,22.7266,22.77,16100.0
2005-09-23 10:40:00,26.23,26.27,26.21,26.25,11900.0,22.77,22.8047,22.7526,22.7874,11900.0
2005-09-23 10:45:00,26.24,26.29,26.24,26.29,7700.0,22.7787,22.8221,22.7787,22.8221,7700.0
2005-09-23 10:50:00,26.29,26.37,26.28,26.36,28500.0,22.8221,22.8915,22.8134,22.8828,28500.0
2005-09-23 10:55:00,26.37,26.37,26.31,26.31,6300.0,22.8915,22.8915,22.8394,22.8394,6300.0
2005-09-23 11:00:00,26.32,26.39,26.32,26.34,8600.0,22.8481,22.9089,22.8481,22.8655,8600.0
2005-09-23 11:05:00,26.34,26.38,26.34,26.38,3200.0,22.8655,22.9002,22.8655,22.9002,3200.0
2005-09-23 11:10:00,26.38,26.41,26.37,26.39,10800.0,22.9002,22.9263,22.8915,22.9089,10800.0
2005-09-23 11:15:00,26.4,26.4,26.36,26.37,14800.0,22.9176,22.9176,22.8828,22.8915,14800.0
2005-09-23 11:20:00,26.36,26.4,26.34,26.35,26800.0,22.8828,22.9176,22.8655,22.8742,26800.0
2005-09-23 11:25:00,26.34,26.35,26.32,26.33,7600.0,22.8655,22.8742,22.8481,22.8568,7600.0
2005-09-23 11:30:00,26.33,26.35,26.31,26.31,8900.0,22.8568,22.8742,22.8394,22.8394,8900.0
2005-09-23 11:35:00,26.31,26.31,26.29,26.31,92800.0,22.8394,22.8394,22.8221,22.8394,92800.0
2005-09-23 11:40:00,26.31,26.31,26.25,26.27,34900.0,22.8394,22.8394,22.7874,22.8047,34900.0
2005-09-23 11:45:00,26.27,26.28,26.25,26.25,39400.0,22.8047,22.8134,22.7874,22.7874,39400.0
2005-09-23 11:50:00,26.25,26.27,26.25,26.26,9900.0,22.7874,22.8047,22.7874,22.796,9900.0
2005-09-23 11:55:00,26.26,26.34,26.26,26.3,9500.0,22.796,22.8655,22.796,22.8308,9500.0
2005-09-23 12:00:00,26.3,26.35,26.3,26.31,6700.0,22.8308,22.8742,22.8308,22.8394,6700.0
2005-09-23 12:05:00,26.3,26.32,26.3,26.3,15000.0,22.8308,22.8481,22.8308,22.8308,15000.0
2005-09-23 12:10:00,26.3,26.3,26.3,26.3,5400.0,22.8308,22.8308,22.8308,22.8308,5400.0
2005-09-23 12:15:00,26.3,26.3,26.23,26.24,6900.0,22.8308,22.8308,22.77,22.7787,6900.0
2005-09-23 12:20:00,26.23,26.25,26.21,26.24,10000.0,22.77,22.7874,22.7526,22.7787,10000.0
2005-09-23 12:25:00,26.25,26.25,26.24,26.25,4100.0,22.7874,22.7874,22.7787,22.7874,4100.0
2005-09-23 12:30:00,26.25,26.27,26.25,26.25,6500.0,22.7874,22.8047,22.7874,22.7874,6500.0
2005-09-23 12:35:00,26.25,26.26,26.25,26.25,7700.0,22.7874,22.796,22.7874,22.7874,7700.0
2005-09-23 12:40:00,26.25,26.26,26.25,26.25,2300.0,22.7874,22.796,22.7874,22.7874,2300.0
2005-09-23 12:45:00,26.25,26.29,26.25,26.29,4800.0,22.7874,22.8221,22.7874,22.8221,4800.0
2005-09-23 12:50:00,26.28,26.28,26.25,26.25,3700.0,22.8134,22.8134,22.7874,22.7874,3700.0
2005-09-23 12:55:00,26.25,26.29,26.25,26.29,2800.0,22.7874,22.8221,22.7874,22.8221,2800.0
2005-09-23 13:00:00,26.27,26.28,26.26,26.27,1500.0,22.8047,22.8134,22.796,22.8047,1500.0
2005-09-23 13:05:00,26.27,26.28,26.26,26.28,4300.0,22.8047,22.8134,22.796,22.8134,4300.0
2005-09-23 13:10:00,26.27,26.29,26.26,26.29,6300.0,22.8047,22.8221,22.796,22.8221,6300.0
2005-09-23 13:15:00,26.28,26.29,26.28,26.28,4300.0,22.8134,22.8221,22.8134,22.8134,4300.0
2005-09-23 13:20:00,26.29,26.29,26.28,26.28,4900.0,22.8221,22.8221,22.8134,22.8134,4900.0
2005-09-23 13:25:00,26.28,26.31,26.28,26.28,31100.0,22.8134,22.8394,22.8134,22.8134,31100.0
2005-09-23 13:30:00,26.28,26.34,26.28,26.34,8400.0,22.8134,22.8655,22.8134,22.8655,8400.0
2005-09-23 13:35:00,26.32,26.33,26.3,26.3,5900.0,22.8481,22.8568,22.8308,22.8308,5900.0
2005-09-23 13:40:00,26.32,26.32,26.3,26.31,9500.0,22.8481,22.8481,22.8308,22.8394,9500.0
2005-09-23 13:45:00,26.31,26.33,26.31,26.31,18000.0,22.8394,22.8568,22.8394,22.8394,18000.0
2005-09-23 13:50:00,26.31,26.41,26.31,26.41,18500.0,22.8394,22.9263,22.8394,22.9263,18500.0
2005-09-23 13:55:00,26.41,26.48,26.41,26.48,13400.0,22.9263,22.987,22.9263,22.987,13400.0
2005-09-23 14:00:00,26.47,26.48,26.42,26.42,38100.0,22.9783,22.987,22.9349,22.9349,38100.0
2005-09-23 14:05:00,26.42,26.47,26.39,26.47,30900.0,22.9349,22.9783,22.9089,22.9783,30900.0
2005-09-23 14:10:00,26.46,26.47,26.44,26.47,7500.0,22.9697,22.9783,22.9523,22.9783,7500.0
2005-09-23 14:15:00,26.47,26.49,26.47,26.48,4600.0,22.9783,22.9957,22.9783,22.987,4600.0
2005-09-23 14:20:00,26.49,26.49,26.48,26.49,7100.0,22.9957,22.9957,22.987,22.9957,7100.0
2005-09-23 14:25:00,26.49,26.54,26.49,26.53,6900.0,22.9957,23.0391,22.9957,23.0304,6900.0
2005-09-23 14:30:00,26.53,26.53,26.51,26.53,10100.0,23.0304,23.0304,23.0131,23.0304,10100.0
2005-09-23 14:35:00,26.53,26.56,26.53,26.54,7400.0,23.0304,23.0565,23.0304,23.0391,7400.0
2005-09-23 14:40:00,26.53,26.53,26.51,26.52,14900.0,23.0304,23.0304,23.0131,23.0217,14900.0
2005-09-23 14:45:00,26.53,26.54,26.51,26.53,10000.0,23.0304,23.0391,23.0131,23.0304,10000.0
2005-09-23 14:50:00,26.53,26.54,26.51,26.51,7500.0,23.0304,23.0391,23.0131,23.0131,7500.0
2005-09-23 14:55:00,26.52,26.52,26.49,26.5,12400.0,23.0217,23.0217,22.9957,23.0044,12400.0
2005-09-23 15:00:00,26.5,26.51,26.45,26.46,14500.0,23.0044,23.0131,22.961,22.9697,14500.0
2005-09-23 15:05:00,26.44,26.47,26.42,26.43,8500.0,22.9523,22.9783,22.9349,22.9436,8500.0
2005-09-23 15:10:00,26.43,26.43,26.4,26.4,6000.0,22.9436,22.9436,22.9176,22.9176,6000.0
2005-09-23 15:15:00,26.4,26.48,26.38,26.48,14300.0,22.9176,22.987,22.9002,22.987,14300.0
2005-09-23 15:20:00,26.47,26.48,26.44,26.45,11500.0,22.9783,22.987,22.9523,22.961,11500.0
2005-09-23 15:25:00,26.45,26.45,26.4,26.42,9000.0,22.961,22.961,22.9176,22.9349,9000.0
2005-09-23 15:30:00,26.43,26.43,26.4,26.42,8900.0,22.9436,22.9436,22.9176,22.9349,8900.0
2005-09-23 15:35:00,26.42,26.46,26.4,26.46,13400.0,22.9349,22.9697,22.9176,22.9697,13400.0
2005-09-23 15:40:00,26.46,26.46,26.44,26.44,12100.0,22.9697,22.9697,22.9523,22.9523,12100.0
2005-09-23 15:45:00,26.45,26.45,26.43,26.44,15400.0,22.961,22.961,22.9436,22.9523,15400.0
2005-09-23 15:50:00,26.44,26.45,26.42,26.45,21200.0,22.9523,22.961,22.9349,22.961,21200.0
2005-09-23 15:55:00,26.44,26.5,26.43,26.5,31000.0,22.9523,23.0044,22.9436,23.0044,31000.0
2005-09-26 09:30:00,26.49,26.69,26.48,26.48,17100.0,22.9957,23.1693,22.987,22.987,17100.0
2005-09-26 09:35:00,26.48,26.54,26.25,26.46,7200.0,22.987,23.0391,22.7874,22.9697,7200.0
2005-09-26 09:40:00,26.49,26.54,26.4,26.4,4200.0,22.9957,23.0391,22.9176,22.9176,4200.0
2005-09-26 09:45:00,26.4,26.4,26.2,26.21,10700.0,22.9176,22.9176,22.744,22.7526,10700.0
2005-09-26 09:50:00,26.2,26.31,26.17,26.28,9500.0,22.744,22.8394,22.7179,22.8134,9500.0
2005-09-26 09:55:00,26.31,26.4,26.25,26.28,4500.0,22.8394,22.9176,22.7874,22.8134,4500.0
2005-09-26 10:00:00,26.29,26.39,26.29,26.38,10500.0,22.8221,22.9089,22.8221,22.9002,10500.0
2005-09-26 10:05:00,26.34,26.37,26.29,26.29,5700.0,22.8655,22.8915,22.8221,22.8221,5700.0
2005-09-26 10:10:00,26.3,26.39,26.29,26.39,9800.0,22.8308,22.9089,22.8221,22.9089,9800.0
2005-09-26 10:15:00,26.34,26.45,26.34,26.45,14200.0,22.8655,22.961,22.8655,22.961,14200.0
2005-09-26 10:20:00,26.45,26.51,26.45,26.51,19000.0,22.961,23.0131,22.961,23.0131,19000.0
2005-09-26 10:25:00,26.51,26.62,26.51,26.53,15000.0,23.0131,23.1086,23.0131,23.0304,15000.0
2005-09-26 10:30:00,26.56,26.62,26.5,26.53,23800.0,23.0565,23.1086,23.0044,23.0304,23800.0
2005-09-26 10:35:00,26.52,26.56,26.51,26.54,6500.0,23.0217,23.0565,23.0131,23.0391,6500.0
2005-09-26 10:40:00,26.55,26.57,26.53,26.55,9500.0,23.0478,23.0651,23.0304,23.0478,9500.0
2005-09-26 10:45:00,26.54,26.6,26.54,26.57,6800.0,23.0391,23.0912,23.0391,23.0651,6800.0
2005-09-26 10:50:00,26.56,26.56,26.47,26.47,16600.0,23.0565,23.0565,22.9783,22.9783,16600.0
2005-09-26 10:55:00,26.47,26.54,26.46,26.54,6300.0,22.9783,23.0391,22.9697,23.0391,6300.0
2005-09-26 11:00:00,26.54,26.55,26.51,26.51,8800.0,23.0391,23.0478,23.0131,23.0131,8800.0
2005-09-26 11:05:00,26.5,26.51,26.43,26.49,6600.0,23.0044,23.0131,22.9436,22.9957,6600.0
2005-09-26 11:10:00,26.5,26.51,26.47,26.47,11500.0,23.0044,23.0131,22.9783,22.9783,11500.0
2005-09-26 11:15:00,26.47,26.5,26.47,26.48,6000.0,22.9783,23.0044,22.9783,22.987,6000.0
2005-09-26 11:20:00,26.48,26.52,26.46,26.49,15200.0,22.987,23.0217,22.9697,22.9957,15200.0
2005-09-26 11:25:00,26.52,26.52,26.43,26.43,13600.0,23.0217,23.0217,22.9436,22.9436,13600.0
2005-09-26 11:30:00,26.43,26.44,26.4,26.4,14200.0,22.9436,22.9523,22.9176,22.9176,14200.0
2005-09-26 11:35:00,26.42,26.42,26.37,26.37,15000.0,22.9349,22.9349,22.8915,22.8915,15000.0
2005-09-26 11:40:00,26.37,26.38,26.28,26.28,22400.0,22.8915,22.9002,22.8134,22.8134,22400.0
2005-09-26 11:45:00,26.3,26.31,26.24,26.27,29500.0,22.8308,22.8394,22.7787,22.8047,29500.0
2005-09-26 11:50:00,26.29,26.31,26.26,26.29,6700.0,22.8221,22.8394,22.796,22.8221,6700.0
2005-09-26 11:55:00,26.29,26.29,26.25,26.25,5600.0,22.8221,22.8221,22.7874,22.7874,5600.0
2005-09-26 12:00:00,26.24,26.32,26.24,26.27,9600.0,22.7787,22.8481,22.7787,22.8047,9600.0
2005-09-26 12:05:00,26.27,26.28,26.25,26.25,4000.0,22.8047,22.8134,22.7874,22.7874,4000.0
2005-09-26 12:10:00,26.25,26.28,26.24,26.25,7500.0,22.7874,22.8134,22.7787,22.7874,7500.0
2005-09-26 12:15:00,26.25,26.29,26.25,26.26,4500.0,22.7874,22.8221,22.7874,22.796,4500.0
2005-09-26 12:20:00,26.26,26.28,26.25,26.25,6400.0,22.796,22.8134,22.7874,22.7874,6400.0
2005-09-26 12:25:00,26.24,26.25,26.24,26.24,2800.0,22.7787,22.7874,22.7787,22.7787,2800.0
2005-09-26 12:30:00,26.24,26.24,26.22,26.22,3200.0,22.7787,22.7787,22.7613,22.7613,3200.0
2005-09-26 12:35:00,26.21,26.23,26.2,26.23,3100.0,22.7526,22.77,22.744,22.77,3100.0
2005-09-26 12:40:00,26.23,26.24,26.22,26.22,3800.0,22.77,22.7787,22.7613,22.7613,3800.0
2005-09-26 12:45:00,26.22,26.22,26.15,26.17,11800.0,22.7613,22.7613,22.7006,22.7179,11800.0
2005-09-26 12:50:00,26.18,26.23,26.15,26.22,16000.0,22.7266,22.77,22.7006,22.7613,16000.0
2005-09-26 12:55:00,26.22,26.25,26.22,26.24,4900.0,22.7613,22.7874,22.7613,22.7787,4900.0
2005-09-26 13:00:00,26.24,26.25,26.24,26.25,1500.0,22.7787,22.7874,22.7787,22.7874,1500.0
2005-09-26 13:05:00,26.25,26.25,26.22,26.22,2400.0,22.7874,22.7874,22.7613,22.7613,2400.0
2005-09-26 13:10:00,26.24,26.24,26.23,26.23,2600.0,22.7787,22.7787,22.77,22.77,2600.0
2005-09-26 13:15:00,26.23,26.23,26.12,26.12,22700.0,22.77,22.77,22.6745,22.6745,22700.0
2005-09-26 13:20:00,26.12,26.18,26.11,26.13,15800.0,22.6745,22.7266,22.6658,22.6832,15800.0
2005-09-26 13:25:00,26.15,26.17,26.15,26.17,1700.0,22.7006,22.7179,22.7006,22.7179,1700.0
2005-09-26 13:30:00,26.16,26.18,26.15,26.15,8400.0,22.7092,22.7266,22.7006,22.7006,8400.0
2005-09-26 13:35:00,26.16,26.18,26.15,26.16,7400.0,22.7092,22.7266,22.7006,22.7092,7400.0
2005-09-26 13:40:00,26.16,26.19,26.15,26.16,4400.0,22.7092,22.7353,22.7006,22.7092,4400.0
2005-09-26 13:45:00,26.16,26.21,26.14,26.21,5100.0,22.7092,22.7526,22.6919,22.7526,5100.0
2005-09-26 13:50:00,26.21,26.24,26.19,26.19,7300.0,22.7526,22.7787,22.7353,22.7353,7300.0
2005-09-26 13:55:00,26.19,26.2,26.17,26.2,2100.0,22.7353,22.744,22.7179,22.744,2100.0
2005-09-26 14:00:00,26.19,26.21,26.17,26.18,5000.0,22.7353,22.7526,22.7179,22.7266,5000.0
2005-09-26 14:05:00,26.18,26.27,26.18,26.25,6400.0,22.7266,22.8047,22.7266,22.7874,6400.0
2005-09-26 14:10:00,26.24,26.25,26.19,26.21,5000.0,22.7787,22.7874,22.7353,22.7526,5000.0
2005-09-26 14:15:00,26.21,26.22,26.14,26.21,15400.0,22.7526,22.7613,22.6919,22.7526,15400.0
2005-09-26 14:20:00,26.21,26.22,26.18,26.21,6300.0,22.7526,22.7613,22.7266,22.7526,6300.0
2005-09-26 14:25:00,26.22,26.25,26.18,26.18,10000.0,22.7613,22.7874,22.7266,22.7266,10000.0
2005-09-26 14:30:00,26.18,26.2,26.16,26.2,7500.0,22.7266,22.744,22.7092,22.744,7500.0
2005-09-26 14:35:00,26.18,26.21,26.18,26.19,5300.0,22.7266,22.7526,22.7266,22.7353,5300.0
2005-09-26 14:40:00,26.19,26.2,26.11,26.12,16600.0,22.7353,22.744,22.6658,22.6745,16600.0
2005-09-26 14:45:00,26.12,26.17,26.11,26.15,5300.0,22.6745,22.7179,22.6658,22.7006,5300.0
2005-09-26 14:50:00,26.15,26.2,26.14,26.18,7700.0,22.7006,22.744,22.6919,22.7266,7700.0
2005-09-26 14:55:00,26.19,26.21,26.17,26.19,4100.0,22.7353,22.7526,22.7179,22.7353,4100.0
2005-09-26 15:00:00,26.18,26.21,26.18,26.2,5300.0,22.7266,22.7526,22.7266,22.744,5300.0
2005-09-26 15:05:00,26.2,26.21,26.18,26.19,9100.0,22.744,22.7526,22.7266,22.7353,9100.0
2005-09-26 15:10:00,26.19,26.19,26.15,26.16,8900.0,22.7353,22.7353,22.7006,22.7092,8900.0
2005-09-26 15:15:00,26.16,26.18,26.14,26.18,12700.0,22.7092,22.7266,22.6919,22.7266,12700.0
2005-09-26 15:20:00,26.17,26.2,26.13,26.13,13900.0,22.7179,22.744,22.6832,22.6832,13900.0
2005-09-26 15:25:00,26.14,26.16,26.12,26.12,8900.0,22.6919,22.7092,22.6745,22.6745,8900.0
2005-09-26 15:30:00,26.11,26.11,26.05,26.06,13800.0,22.6658,22.6658,22.6137,22.6224,13800.0
2005-09-26 15:35:00,26.07,26.17,26.07,26.13,19600.0,22.6311,22.7179,22.6311,22.6832,19600.0
2005-09-26 15:40:00,26.13,26.14,26.03,26.04,34700.0,22.6832,22.6919,22.5964,22.6051,34700.0
2005-09-26 15:45:00,26.03,26.07,26.03,26.06,48400.0,22.5964,22.6311,22.5964,22.6224,48400.0
2005-09-26 15:50:00,26.07,26.07,26.04,26.06,35600.0,22.6311,22.6311,22.6051,22.6224,35600.0
2005-09-26 15:55:00,26.05,26.08,26.05,26.05,36400.0,22.6137,22.6398,22.6137,22.6137,36400.0
2005-09-27 09:30:00,26.0,26.13,25.97,26.1,109100.0,22.5703,22.6832,22.5443,22.6571,109100.0
2005-09-27 09:35:00,26.03,26.07,25.78,25.96,22200.0,22.5964,22.6311,22.3794,22.5356,22200.0
2005-09-27 09:40:00,25.93,25.93,25.82,25.93,15500.0,22.5096,22.5096,22.4141,22.5096,15500.0
2005-09-27 09:45:00,25.94,25.94,25.87,25.92,18400.0,22.5183,22.5183,22.4575,22.5009,18400.0
2005-09-27 09:50:00,25.92,25.92,25.85,25.86,8000.0,22.5009,22.5009,22.4401,22.4488,8000.0
2005-09-27 09:55:00,25.87,25.92,25.87,25.92,10600.0,22.4575,22.5009,22.4575,22.5009,10600.0
2005-09-27 10:00:00,25.91,25.93,25.84,25.89,7100.0,22.4922,22.5096,22.4314,22.4748,7100.0
2005-09-27 10:05:00,25.89,25.9,25.82,25.89,25100.0,22.4748,22.4835,22.4141,22.4748,25100.0
2005-09-27 10:10:00,25.89,25.93,25.87,25.91,5900.0,22.4748,22.5096,22.4575,22.4922,5900.0
2005-09-27 10:15:00,25.91,25.97,25.89,25.95,56400.0,22.4922,22.5443,22.4748,22.5269,56400.0
2005-09-27 10:20:00,25.96,26.06,25.96,26.02,16700.0,22.5356,22.6224,22.5356,22.5877,16700.0
2005-09-27 10:25:00,26.02,26.04,25.81,25.81,14100.0,22.5877,22.6051,22.4054,22.4054,14100.0
2005-09-27 10:30:00,25.81,25.87,25.79,25.87,19300.0,22.4054,22.4575,22.388,22.4575,19300.0
2005-09-27 10:35:00,25.87,25.87,25.82,25.82,10200.0,22.4575,22.4575,22.4141,22.4141,10200.0
2005-09-27 10:40:00,25.82,25.85,25.81,25.84,9100.0,22.4141,22.4401,22.4054,22.4314,9100.0
2005-09-27 10:45:00,25.84,25.86,25.82,25.83,19300.0,22.4314,22.4488,22.4141,22.4228,19300.0
2005-09-27 10:50:00,25.85,25.89,25.85,25.88,7200.0,22.4401,22.4748,22.4401,22.4662,7200.0
2005-09-27 10:55:00,25.88,25.9,25.85,25.88,20600.0,22.4662,22.4835,22.4401,22.4662,20600.0
2005-09-27 11:00:00,25.89,25.92,25.87,25.92,11500.0,22.4748,22.5009,22.4575,22.5009,11500.0
2005-09-27 11:05:00,25.91,25.93,25.9,25.92,24800.0,22.4922,22.5096,22.4835,22.5009,24800.0
2005-09-27 11:10:00,25.93,25.95,25.93,25.93,13800.0,22.5096,22.5269,22.5096,22.5096,13800.0
2005-09-27 11:15:00,25.93,25.95,25.93,25.94,7000.0,22.5096,22.5269,22.5096,22.5183,7000.0
2005-09-27 11:20:00,25.94,25.95,25.92,25.92,10100.0,22.5183,22.5269,22.5009,22.5009,10100.0
2005-09-27 11:25:00,25.92,25.94,25.9,25.9,15400.0,22.5009,22.5183,22.4835,22.4835,15400.0
2005-09-27 11:30:00,25.9,25.93,25.84,25.88,96400.0,22.4835,22.5096,22.4314,22.4662,96400.0
2005-09-27 11:35:00,25.88,25.91,25.85,25.9,113700.0,22.4662,22.4922,22.4401,22.4835,113700.0
2005-09-27 11:40:00,25.89,25.89,25.86,25.87,15300.0,22.4748,22.4748,22.4488,22.4575,15300.0
2005-09-27 11:45:00,25.89,25.94,25.88,25.93,15200.0,22.4748,22.5183,22.4662,22.5096,15200.0
2005-09-27 11:50:00,25.93,25.93,25.9,25.9,93800.0,22.5096,22.5096,22.4835,22.4835,93800.0
2005-09-27 11:55:00,25.92,25.93,25.9,25.9,13700.0,22.5009,22.5096,22.4835,22.4835,13700.0
2005-09-27 12:00:00,25.9,25.92,25.9,25.92,10700.0,22.4835,22.5009,22.4835,22.5009,10700.0
2005-09-27 12:05:00,25.94,25.94,25.9,25.91,12400.0,22.5183,22.5183,22.4835,22.4922,12400.0
2005-09-27 12:10:00,25.91,25.92,25.9,25.92,34000.0,22.4922,22.5009,22.4835,22.5009,34000.0
2005-09-27 12:15:00,25.92,25.94,25.9,25.92,23700.0,22.5009,22.5183,22.4835,22.5009,23700.0
2005-09-27 12:20:00,25.91,25.91,25.89,25.9,46300.0,22.4922,22.4922,22.4748,22.4835,46300.0
2005-09-27 12:25:00,25.9,25.9,25.87,25.89,44000.0,22.4835,22.4835,22.4575,22.4748,44000.0
2005-09-27 12:30:00,25.88,25.9,25.88,25.89,4700.0,22.4662,22.4835,22.4662,22.4748,4700.0
2005-09-27 12:35:00,25.89,25.9,25.88,25.88,50200.0,22.4748,22.4835,22.4662,22.4662,50200.0
2005-09-27 12:40:00,25.89,25.9,25.89,25.9,3000.0,22.4748,22.4835,22.4748,22.4835,3000.0
2005-09-27 12:45:00,25.9,25.9,25.89,25.9,10000.0,22.4835,22.4835,22.4748,22.4835,10000.0
2005-09-27 12:50:00,25.9,25.9,25.85,25.87,15700.0,22.4835,22.4835,22.4401,22.4575,15700.0
2005-09-27 12:55:00,25.89,25.89,25.86,25.87,6500.0,22.4748,22.4748,22.4488,22.4575,6500.0
2005-09-27 13:00:00,25.89,25.9,25.87,25.88,6900.0,22.4748,22.4835,22.4575,22.4662,6900.0
2005-09-27 13:05:00,25.88,25.9,25.88,25.88,30200.0,22.4662,22.4835,22.4662,22.4662,30200.0
2005-09-27 13:10:00,25.89,25.9,25.86,25.89,11700.0,22.4748,22.4835,22.4488,22.4748,11700.0
2005-09-27 13:15:00,25.9,25.92,25.88,25.92,18700.0,22.4835,22.5009,22.4662,22.5009,18700.0
2005-09-27 13:20:00,25.92,25.92,25.88,25.89,28100.0,22.5009,22.5009,22.4662,22.4748,28100.0
2005-09-27 13:25:00,25.9,25.91,25.88,25.9,55200.0,22.4835,22.4922,22.4662,22.4835,55200.0
2005-09-27 13:30:00,25.9,25.9,25.86,25.88,8800.0,22.4835,22.4835,22.4488,22.4662,8800.0
2005-09-27 13:35:00,25.87,25.88,25.83,25.85,9800.0,22.4575,22.4662,22.4228,22.4401,9800.0
2005-09-27 13:40:00,25.85,25.85,25.8,25.81,17000.0,22.4401,22.4401,22.3967,22.4054,17000.0
2005-09-27 13:45:00,25.8,25.8,25.7,25.73,54400.0,22.3967,22.3967,22.3099,22.336,54400.0
2005-09-27 13:50:00,25.75,25.84,25.75,25.83,48300.0,22.3533,22.4314,22.3533,22.4228,48300.0
2005-09-27 13:55:00,25.7,25.79,25.67,25.79,94600.0,22.3099,22.388,22.2839,22.388,94600.0
2005-09-27 14:00:00,25.8,25.81,25.78,25.8,23300.0,22.3967,22.4054,22.3794,22.3967,23300.0
2005-09-27 14:05:00,25.8,25.84,25.79,25.84,20900.0,22.3967,22.4314,22.388,22.4314,20900.0
2005-09-27 14:10:00,25.84,25.86,25.83,25.85,12900.0,22.4314,22.4488,22.4228,22.4401,12900.0
2005-09-27 14:15:00,25.83,25.83,25.79,25.79,41700.0,22.4228,22.4228,22.388,22.388,41700.0
2005-09-27 14:20:00,25.8,25.81,25.79,25.81,12000.0,22.3967,22.4054,22.388,22.4054,12000.0
2005-09-27 14:25:00,25.8,25.8,25.76,25.76,13100.0,22.3967,22.3967,22.362,22.362,13100.0
2005-09-27 14:30:00,25.76,25.77,25.72,25.72,21600.0,22.362,22.3707,22.3273,22.3273,21600.0
2005-09-27 14:35:00,25.73,25.79,25.72,25.78,15000.0,22.336,22.388,22.3273,22.3794,15000.0
2005-09-27 14:40:00,25.78,25.78,25.71,25.73,73900.0,22.3794,22.3794,22.3186,22.336,73900.0
2005-09-27 14:45:00,25.73,25.75,25.72,25.72,28000.0,22.336,22.3533,22.3273,22.3273,28000.0
2005-09-27 14:50:00,25.72,25.72,25.68,25.69,52300.0,22.3273,22.3273,22.2925,22.3012,52300.0
2005-09-27 14:55:00,25.68,25.73,25.66,25.68,41200.0,22.2925,22.336,22.2752,22.2925,41200.0
2005-09-27 15:00:00,25.69,25.72,25.68,25.69,35300.0,22.3012,22.3273,22.2925,22.3012,35300.0
2005-09-27 15:05:00,25.69,25.71,25.68,25.68,14400.0,22.3012,22.3186,22.2925,22.2925,14400.0
2005-09-27 15:10:00,25.69,25.7,25.62,25.63,48600.0,22.3012,22.3099,22.2405,22.2491,48600.0
2005-09-27 15:15:00,25.63,25.67,25.63,25.64,33700.0,22.2491,22.2839,22.2491,22.2578,33700.0
2005-09-27 15:20:00,25.64,25.65,25.62,25.64,32900.0,22.2578,22.2665,22.2405,22.2578,32900.0
2005-09-27 15:25:00,25.65,25.69,25.64,25.65,43200.0,22.2665,22.3012,22.2578,22.2665,43200.0
2005-09-27 15:30:00,25.64,25.67,25.59,25.61,34500.0,22.2578,22.2839,22.2144,22.2318,34500.0
2005-09-27 15:35:00,25.62,25.64,25.58,25.58,54100.0,22.2405,22.2578,22.2057,22.2057,54100.0
2005-09-27 15:40:00,25.58,25.6,25.57,25.58,27900.0,22.2057,22.2231,22.1971,22.2057,27900.0
2005-09-27 15:45:00,25.58,25.59,25.55,25.57,53500.0,22.2057,22.2144,22.1797,22.1971,53500.0
2005-09-27 15:50:00,25.56,25.57,25.55,25.56,103500.0,22.1884,22.1971,22.1797,22.1884,103500.0
2005-09-27 15:55:00,25.57,25.58,25.55,25.56,85700.0,22.1971,22.2057,22.1797,22.1884,85700.0
2005-09-28 09:30:00,0.01,0.01,0.01,0.01,0.0,0.0087,0.0087,0.0087,0.0087,0.0
2005-09-28 09:35:00,23.99,24.11,23.99,24.11,2500.0,20.8255,20.9296,20.8255,20.9296,2500.0
2005-09-28 09:40:00,24.11,24.11,24.11,24.11,0.0,20.9296,20.9296,20.9296,20.9296,0.0
2005-09-28 09:45:00,24.65,24.65,24.05,24.28,371200.0,21.3984,21.3984,20.8776,21.0772,371200.0
2005-09-28 09:50:00,24.25,24.3,24.0,24.1,215300.0,21.0512,21.0946,20.8342,20.921,215300.0
2005-09-28 09:55:00,24.1,24.19,24.09,24.19,346300.0,20.921,20.9991,20.9123,20.9991,346300.0
2005-09-28 10:00:00,24.19,24.2,24.09,24.16,311100.0,20.9991,21.0078,20.9123,20.9731,311100.0
2005-09-28 10:05:00,24.18,24.25,24.18,24.23,160700.0,20.9904,21.0512,20.9904,21.0338,160700.0
2005-09-28 10:10:00,24.23,24.25,24.19,24.24,31100.0,21.0338,21.0512,20.9991,21.0425,31100.0
2005-09-28 10:15:00,24.24,24.48,24.24,24.41,81900.0,21.0425,21.2508,21.0425,21.1901,81900.0
2005-09-28 10:20:00,24.41,24.5,24.41,24.5,66500.0,21.1901,21.2682,21.1901,21.2682,66500.0
2005-09-28 10:25:00,24.47,24.5,24.37,24.41,66600.0,21.2422,21.2682,21.1554,21.1901,66600.0
2005-09-28 10:30:00,24.41,24.74,24.4,24.66,216700.0,21.1901,21.4765,21.1814,21.4071,216700.0
2005-09-28 10:35:00,24.71,25.11,24.66,25.11,241500.0,21.4505,21.7977,21.4071,21.7977,241500.0
2005-09-28 10:40:00,25.1,25.35,25.1,25.29,108300.0,21.7891,22.0061,21.7891,21.954,108300.0
2005-09-28 10:45:00,25.29,25.6,25.19,25.35,111100.0,21.954,22.2231,21.8672,22.0061,111100.0
2005-09-28 10:50:00,25.34,25.44,25.21,25.42,46500.0,21.9974,22.0842,21.8845,22.0668,46500.0
2005-09-28 10:55:00,25.43,25.45,25.29,25.33,46600.0,22.0755,22.0929,21.954,21.9887,46600.0
2005-09-28 11:00:00,25.33,25.37,25.25,25.25,36800.0,21.9887,22.0234,21.9193,21.9193,36800.0
2005-09-28 11:05:00,25.25,25.45,25.25,25.45,38400.0,21.9193,22.0929,21.9193,22.0929,38400.0
2005-09-28 11:10:00,25.45,25.46,25.35,25.37,45400.0,22.0929,22.1016,22.0061,22.0234,45400.0
2005-09-28 11:15:00,25.36,25.48,25.36,25.48,51600.0,22.0148,22.1189,22.0148,22.1189,51600.0
2005-09-28 11:20:00,25.48,25.5,25.43,25.44,46500.0,22.1189,22.1363,22.0755,22.0842,46500.0
2005-09-28 11:25:00,25.44,25.47,25.43,25.46,20400.0,22.0842,22.1102,22.0755,22.1016,20400.0
2005-09-28 11:30:00,25.45,25.45,25.4,25.44,41800.0,22.0929,22.0929,22.0495,22.0842,41800.0
2005-09-28 11:35:00,25.44,25.47,25.44,25.45,81500.0,22.0842,22.1102,22.0842,22.0929,81500.0
2005-09-28 11:40:00,25.45,25.47,25.39,25.41,41300.0,22.0929,22.1102,22.0408,22.0582,41300.0
2005-09-28 11:45:00,25.42,25.43,25.37,25.42,21500.0,22.0668,22.0755,22.0234,22.0668,21500.0
2005-09-28 11:50:00,25.43,25.49,25.43,25.48,18100.0,22.0755,22.1276,22.0755,22.1189,18100.0
2005-09-28 11:55:00,25.48,25.59,25.48,25.52,32900.0,22.1189,22.2144,22.1189,22.1537,32900.0
2005-09-28 12:00:00,25.52,25.54,25.45,25.52,41000.0,22.1537,22.171,22.0929,22.1537,41000.0
2005-09-28 12:05:00,25.53,25.55,25.52,25.53,15100.0,22.1623,22.1797,22.1537,22.1623,15100.0
2005-09-28 12:10:00,25.53,25.55,25.48,25.54,17500.0,22.1623,22.1797,22.1189,22.171,17500.0
2005-09-28 12:15:00,25.54,25.55,25.51,25.53,15100.0,22.171,22.1797,22.145,22.1623,15100.0
2005-09-28 12:20:00,25.53,25.56,25.52,25.56,25100.0,22.1623,22.1884,22.1537,22.1884,25100.0
2005-09-28 12:25:00,25.54,25.56,25.54,25.56,8300.0,22.171,22.1884,22.171,22.1884,8300.0
2005-09-28 12:30:00,25.55,25.56,25.52,25.53,17700.0,22.1797,22.1884,22.1537,22.1623,17700.0
2005-09-28 12:35:00,25.54,25.64,25.53,25.63,42500.0,22.171,22.2578,22.1623,22.2491,42500.0
2005-09-28 12:40:00,25.63,25.73,25.63,25.68,29600.0,22.2491,22.336,22.2491,22.2925,29600.0
2005-09-28 12:45:00,25.68,25.87,25.68,25.86,32500.0,22.2925,22.4575,22.2925,22.4488,32500.0
2005-09-28 12:50:00,25.88,25.88,25.79,25.82,25300.0,22.4662,22.4662,22.388,22.4141,25300.0
2005-09-28 12:55:00,25.84,25.97,25.82,25.89,27700.0,22.4314,22.5443,22.4141,22.4748,27700.0
2005-09-28 13:00:00,25.89,25.9,25.81,25.87,14000.0,22.4748,22.4835,22.4054,22.4575,14000.0
2005-09-28 13:05:00,25.88,25.97,25.88,25.95,17300.0,22.4662,22.5443,22.4662,22.5269,17300.0
2005-09-28 13:10:00,25.94,25.97,25.91,25.97,11900.0,22.5183,22.5443,22.4922,22.5443,11900.0
2005-09-28 13:15:00,25.95,26.03,25.95,26.03,20000.0,22.5269,22.5964,22.5269,22.5964,20000.0
2005-09-28 13:20:00,26.03,26.13,26.03,26.12,17800.0,22.5964,22.6832,22.5964,22.6745,17800.0
2005-09-28 13:25:00,26.12,26.14,26.02,26.13,18600.0,22.6745,22.6919,22.5877,22.6832,18600.0
2005-09-28 13:30:00,26.08,26.11,25.85,25.94,38200.0,22.6398,22.6658,22.4401,22.5183,38200.0
2005-09-28 13:35:00,25.94,26.04,25.94,26.04,16700.0,22.5183,22.6051,22.5183,22.6051,16700.0
2005-09-28 13:40:00,26.04,26.15,26.03,26.15,27100.0,22.6051,22.7006,22.5964,22.7006,27100.0
2005-09-28 13:45:00,26.14,26.14,26.12,26.13,11400.0,22.6919,22.6919,22.6745,22.6832,11400.0
2005-09-28 13:50:00,26.13,26.26,26.05,26.19,22600.0,22.6832,22.796,22.6137,22.7353,22600.0
2005-09-28 13:55:00,26.2,26.35,26.19,26.34,13800.0,22.744,22.8742,22.7353,22.8655,13800.0
2005-09-28 14:00:00,26.33,26.35,26.25,26.34,16600.0,22.8568,22.8742,22.7874,22.8655,16600.0
2005-09-28 14:05:00,26.34,26.38,26.2,26.28,25200.0,22.8655,22.9002,22.744,22.8134,25200.0
2005-09-28 14:10:00,26.3,26.37,26.3,26.33,9100.0,22.8308,22.8915,22.8308,22.8568,9100.0
2005-09-28 14:15:00,26.31,26.38,26.26,26.38,14200.0,22.8394,22.9002,22.796,22.9002,14200.0
2005-09-28 14:20:00,26.38,26.48,26.36,26.47,49400.0,22.9002,22.987,22.8828,22.9783,49400.0
2005-09-28 14:25:00,26.48,26.6,26.48,26.53,16100.0,22.987,23.0912,22.987,23.0304,16100.0
2005-09-28 14:30:00,26.53,26.62,26.43,26.6,17100.0,23.0304,23.1086,22.9436,23.0912,17100.0
2005-09-28 14:35:00,26.59,26.62,26.45,26.45,35400.0,23.0825,23.1086,22.961,22.961,35400.0
2005-09-28 14:40:00,26.45,26.56,26.27,26.27,61800.0,22.961,23.0565,22.8047,22.8047,61800.0
2005-09-28 14:45:00,26.26,26.44,26.23,26.41,24300.0,22.796,22.9523,22.77,22.9263,24300.0
2005-09-28 14:50:00,26.4,26.45,26.32,26.44,21800.0,22.9176,22.961,22.8481,22.9523,21800.0
2005-09-28 14:55:00,26.44,26.59,26.38,26.41,36000.0,22.9523,23.0825,22.9002,22.9263,36000.0
2005-09-28 15:00:00,26.42,26.51,26.36,26.39,23900.0,22.9349,23.0131,22.8828,22.9089,23900.0
2005-09-28 15:05:00,26.39,26.41,26.35,26.41,19700.0,22.9089,22.9263,22.8742,22.9263,19700.0
2005-09-28 15:10:00,26.42,26.42,26.34,26.38,15300.0,22.9349,22.9349,22.8655,22.9002,15300.0
2005-09-28 15:15:00,26.39,26.52,26.38,26.51,31700.0,22.9089,23.0217,22.9002,23.0131,31700.0
2005-09-28 15:20:00,26.51,26.52,26.35,26.36,31500.0,23.0131,23.0217,22.8742,22.8828,31500.0
2005-09-28 15:25:00,26.36,26.43,26.35,26.42,30900.0,22.8828,22.9436,22.8742,22.9349,30900.0
2005-09-28 15:30:00,26.43,26.51,26.43,26.43,24500.0,22.9436,23.0131,22.9436,22.9436,24500.0
2005-09-28 15:35:00,26.43,26.43,26.36,26.37,28300.0,22.9436,22.9436,22.8828,22.8915,28300.0
2005-09-28 15:40:00,26.38,26.4,26.37,26.38,38200.0,22.9002,22.9176,22.8915,22.9002,38200.0
2005-09-28 15:45:00,26.37,26.38,26.14,26.17,54700.0,22.8915,22.9002,22.6919,22.7179,54700.0
2005-09-28 15:50:00,26.17,26.27,26.13,26.21,47100.0,22.7179,22.8047,22.6832,22.7526,47100.0
2005-09-28 15:55:00,26.21,26.21,26.04,26.08,111900.0,22.7526,22.7526,22.6051,22.6398,111900.0
2005-09-29 09:30:00,25.8,25.99,25.8,25.99,27200.0,22.3967,22.5617,22.3967,22.5617,27200.0
2005-09-29 09:35:00,25.78,25.91,25.72,25.74,11500.0,22.3794,22.4922,22.3273,22.3446,11500.0
2005-09-29 09:40:00,25.78,25.94,25.78,25.79,6200.0,22.3794,22.5183,22.3794,22.388,6200.0
2005-09-29 09:45:00,25.8,25.86,25.72,25.79,13000.0,22.3967,22.4488,22.3273,22.388,13000.0
2005-09-29 09:50:00,25.79,25.79,25.72,25.74,12000.0,22.388,22.388,22.3273,22.3446,12000.0
2005-09-29 09:55:00,25.74,25.75,25.71,25.71,15000.0,22.3446,22.3533,22.3186,22.3186,15000.0
2005-09-29 10:00:00,25.71,25.8,25.7,25.75,20300.0,22.3186,22.3967,22.3099,22.3533,20300.0
2005-09-29 10:05:00,25.78,25.93,25.77,25.93,9600.0,22.3794,22.5096,22.3707,22.5096,9600.0
2005-09-29 10:10:00,25.93,25.96,25.84,25.85,10200.0,22.5096,22.5356,22.4314,22.4401,10200.0
2005-09-29 10:15:00,25.86,25.92,25.85,25.89,7400.0,22.4488,22.5009,22.4401,22.4748,7400.0
2005-09-29 10:20:00,25.89,25.92,25.89,25.89,6000.0,22.4748,22.5009,22.4748,22.4748,6000.0
2005-09-29 10:25:00,25.9,25.95,25.89,25.95,10700.0,22.4835,22.5269,22.4748,22.5269,10700.0
2005-09-29 10:30:00,25.93,25.95,25.85,25.9,10800.0,22.5096,22.5269,22.4401,22.4835,10800.0
2005-09-29 10:35:00,25.92,26.0,25.9,25.96,19600.0,22.5009,22.5703,22.4835,22.5356,19600.0
2005-09-29 10:40:00,25.91,26.0,25.89,25.99,22800.0,22.4922,22.5703,22.4748,22.5617,22800.0
2005-09-29 10:45:00,26.0,26.0,25.95,25.96,13200.0,22.5703,22.5703,22.5269,22.5356,13200.0
2005-09-29 10:50:00,25.96,25.99,25.95,25.97,8000.0,22.5356,22.5617,22.5269,22.5443,8000.0
2005-09-29 10:55:00,25.98,25.99,25.92,25.94,11800.0,22.553,22.5617,22.5009,22.5183,11800.0
2005-09-29 11:00:00,25.96,25.96,25.94,25.95,14400.0,22.5356,22.5356,22.5183,22.5269,14400.0
2005-09-29 11:05:00,25.95,25.98,25.95,25.95,10800.0,22.5269,22.553,22.5269,22.5269,10800.0
2005-09-29 11:10:00,25.95,25.99,25.95,25.96,6800.0,22.5269,22.5617,22.5269,22.5356,6800.0
2005-09-29 11:15:00,25.97,25.99,25.97,25.98,6000.0,22.5443,22.5617,22.5443,22.553,6000.0
2005-09-29 11:20:00,25.99,26.0,25.98,25.99,8400.0,22.5617,22.5703,22.553,22.5617,8400.0
2005-09-29 11:25:00,25.99,26.0,25.98,25.98,6200.0,22.5617,22.5703,22.553,22.553,6200.0
2005-09-29 11:30:00,25.99,26.0,25.97,25.97,6900.0,22.5617,22.5703,22.5443,22.5443,6900.0
2005-09-29 11:35:00,25.98,25.99,25.94,25.95,8300.0,22.553,22.5617,22.5183,22.5269,8300.0
2005-09-29 11:40:00,25.96,25.97,25.93,25.94,11900.0,22.5356,22.5443,22.5096,22.5183,11900.0
2005-09-29 11:45:00,25.95,25.98,25.95,25.98,5300.0,22.5269,22.553,22.5269,22.553,5300.0
2005-09-29 11:50:00,25.99,26.02,25.97,26.0,22700.0,22.5617,22.5877,22.5443,22.5703,22700.0
2005-09-29 11:55:00,25.99,26.0,25.98,26.0,4500.0,22.5617,22.5703,22.553,22.5703,4500.0
2005-09-29 12:00:00,26.0,26.0,25.98,25.99,6200.0,22.5703,22.5703,22.553,22.5617,6200.0
2005-09-29 12:05:00,25.99,25.99,25.95,25.97,6000.0,22.5617,22.5617,22.5269,22.5443,6000.0
2005-09-29 12:10:00,25.96,25.97,25.95,25.96,3800.0,22.5356,22.5443,22.5269,22.5356,3800.0
2005-09-29 12:15:00,25.96,25.96,25.94,25.95,4800.0,22.5356,22.5356,22.5183,22.5269,4800.0
2005-09-29 12:20:00,25.95,25.99,25.88,25.94,16400.0,22.5269,22.5617,22.4662,22.5183,16400.0
2005-09-29 12:25:00,25.96,26.0,25.93,25.97,5400.0,22.5356,22.5703,22.5096,22.5443,5400.0
2005-09-29 12:30:00,25.97,25.99,25.97,25.97,3000.0,22.5443,22.5617,22.5443,22.5443,3000.0
2005-09-29 12:35:00,25.98,25.99,25.97,25.98,3400.0,22.553,22.5617,22.5443,22.553,3400.0
2005-09-29 12:40:00,25.98,25.98,25.95,25.95,23100.0,22.553,22.553,22.5269,22.5269,23100.0
2005-09-29 12:45:00,25.96,25.96,25.95,25.96,3500.0,22.5356,22.5356,22.5269,22.5356,3500.0
2005-09-29 12:50:00,25.95,25.96,25.95,25.96,4400.0,22.5269,22.5356,22.5269,22.5356,4400.0
2005-09-29 12:55:00,25.95,25.96,25.95,25.95,2600.0,22.5269,22.5356,22.5269,22.5269,2600.0
2005-09-29 13:00:00,25.96,25.96,25.95,25.96,10800.0,22.5356,22.5356,22.5269,22.5356,10800.0
2005-09-29 13:05:00,25.96,25.96,25.93,25.94,5500.0,22.5356,22.5356,22.5096,22.5183,5500.0
2005-09-29 13:10:00,25.93,25.95,25.92,25.93,3100.0,22.5096,22.5269,22.5009,22.5096,3100.0
2005-09-29 13:15:00,25.93,25.93,25.88,25.92,36900.0,22.5096,22.5096,22.4662,22.5009,36900.0
2005-09-29 13:20:00,25.92,25.95,25.9,25.95,11400.0,22.5009,22.5269,22.4835,22.5269,11400.0
2005-09-29 13:25:00,25.94,25.95,25.93,25.93,2000.0,22.5183,22.5269,22.5096,22.5096,2000.0
2005-09-29 13:30:00,25.95,25.99,25.95,25.99,7700.0,22.5269,22.5617,22.5269,22.5617,7700.0
2005-09-29 13:35:00,25.99,25.99,25.97,25.98,3800.0,22.5617,22.5617,22.5443,22.553,3800.0
2005-09-29 13:40:00,25.98,25.98,25.94,25.98,7000.0,22.553,22.553,22.5183,22.553,7000.0
2005-09-29 13:45:00,25.97,25.97,25.95,25.96,5100.0,22.5443,22.5443,22.5269,22.5356,5100.0
2005-09-29 13:50:00,25.96,25.97,25.96,25.97,3600.0,22.5356,22.5443,22.5356,22.5443,3600.0
2005-09-29 13:55:00,25.96,25.97,25.95,25.95,2000.0,22.5356,22.5443,22.5269,22.5269,2000.0
2005-09-29 14:00:00,25.96,25.99,25.95,25.99,9000.0,22.5356,22.5617,22.5269,22.5617,9000.0
2005-09-29 14:05:00,26.0,26.0,25.98,26.0,8600.0,22.5703,22.5703,22.553,22.5703,8600.0
2005-09-29 14:10:00,25.99,26.0,25.98,25.99,2900.0,22.5617,22.5703,22.553,22.5617,2900.0
2005-09-29 14:15:00,25.99,26.0,25.98,25.99,5300.0,22.5617,22.5703,22.553,22.5617,5300.0
2005-09-29 14:20:00,25.99,25.99,25.97,25.98,13200.0,22.5617,22.5617,22.5443,22.553,13200.0
2005-09-29 14:25:00,25.99,25.99,25.98,25.99,10300.0,22.5617,22.5617,22.553,22.5617,10300.0
2005-09-29 14:30:00,25.99,25.99,25.98,25.98,9500.0,22.5617,22.5617,22.553,22.553,9500.0
2005-09-29 14:35:00,25.99,25.99,25.97,25.98,4800.0,22.5617,22.5617,22.5443,22.553,4800.0
2005-09-29 14:40:00,25.98,25.99,25.97,25.97,11700.0,22.553,22.5617,22.5443,22.5443,11700.0
2005-09-29 14:45:00,25.97,25.97,25.93,25.93,5900.0,22.5443,22.5443,22.5096,22.5096,5900.0
2005-09-29 14:50:00,25.92,25.96,25.9,25.9,14400.0,22.5009,22.5356,22.4835,22.4835,14400.0
2005-09-29 14:55:00,25.92,25.94,25.91,25.94,5100.0,22.5009,22.5183,22.4922,22.5183,5100.0
2005-09-29 15:00:00,25.94,25.95,25.92,25.93,6900.0,22.5183,22.5269,22.5009,22.5096,6900.0
2005-09-29 15:05:00,25.94,25.94,25.91,25.93,16100.0,22.5183,22.5183,22.4922,22.5096,16100.0
2005-09-29 15:10:00,25.93,25.98,25.93,25.96,7900.0,22.5096,22.553,22.5096,22.5356,7900.0
2005-09-29 15:15:00,25.96,25.98,25.95,25.98,13400.0,22.5356,22.553,22.5269,22.553,13400.0
2005-09-29 15:20:00,25.98,25.99,25.97,25.98,13500.0,22.553,22.5617,22.5443,22.553,13500.0
2005-09-29 15:25:00,25.99,26.0,25.98,25.98,11500.0,22.5617,22.5703,22.553,22.553,11500.0
2005-09-29 15:30:00,25.97,25.99,25.96,25.98,8800.0,22.5443,22.5617,22.5356,22.553,8800.0
2005-09-29 15:35:00,25.98,26.0,25.98,26.0,11100.0,22.553,22.5703,22.553,22.5703,11100.0
2005-09-29 15:40:00,25.99,26.0,25.99,26.0,8100.0,22.5617,22.5703,22.5617,22.5703,8100.0
2005-09-29 15:45:00,25.99,26.0,25.99,26.0,17700.0,22.5617,22.5703,22.5617,22.5703,17700.0
2005-09-29 15:50:00,26.0,26.0,25.99,25.99,31800.0,22.5703,22.5703,22.5617,22.5617,31800.0
2005-09-29 15:55:00,25.99,26.02,25.98,25.98,95500.0,22.5617,22.5877,22.553,22.553,95500.0
2005-09-30 09:30:00,26.01,26.2,26.01,26.2,16000.0,22.579,22.744,22.579,22.744,16000.0
2005-09-30 09:35:00,26.14,26.14,26.0,26.04,5000.0,22.6919,22.6919,22.5703,22.6051,5000.0
2005-09-30 09:40:00,26.0,26.14,26.0,26.07,5700.0,22.5703,22.6919,22.5703,22.6311,5700.0
2005-09-30 09:45:00,26.04,26.09,26.04,26.08,8200.0,22.6051,22.6485,22.6051,22.6398,8200.0
2005-09-30 09:50:00,26.07,26.12,26.02,26.03,7700.0,22.6311,22.6745,22.5877,22.5964,7700.0
2005-09-30 09:55:00,26.03,26.25,26.03,26.22,16400.0,22.5964,22.7874,22.5964,22.7613,16400.0
2005-09-30 10:00:00,26.22,26.24,26.03,26.05,17100.0,22.7613,22.7787,22.5964,22.6137,17100.0
2005-09-30 10:05:00,26.05,26.09,26.01,26.01,7000.0,22.6137,22.6485,22.579,22.579,7000.0
2005-09-30 10:10:00,26.01,26.02,25.91,25.96,21900.0,22.579,22.5877,22.4922,22.5356,21900.0
2005-09-30 10:15:00,25.97,25.97,25.92,25.92,4800.0,22.5443,22.5443,22.5009,22.5009,4800.0
2005-09-30 10:20:00,25.92,26.03,25.92,25.96,11300.0,22.5009,22.5964,22.5009,22.5356,11300.0
2005-09-30 10:25:00,25.96,25.96,25.85,25.89,9300.0,22.5356,22.5356,22.4401,22.4748,9300.0
2005-09-30 10:30:00,25.89,25.9,25.78,25.79,8700.0,22.4748,22.4835,22.3794,22.388,8700.0
2005-09-30 10:35:00,25.78,25.91,25.74,25.87,10700.0,22.3794,22.4922,22.3446,22.4575,10700.0
2005-09-30 10:40:00,25.91,25.94,25.88,25.92,4200.0,22.4922,22.5183,22.4662,22.5009,4200.0
2005-09-30 10:45:00,25.91,25.92,25.89,25.9,5700.0,22.4922,22.5009,22.4748,22.4835,5700.0
2005-09-30 10:50:00,25.89,25.93,25.89,25.92,3800.0,22.4748,22.5096,22.4748,22.5009,3800.0
2005-09-30 10:55:00,25.92,25.92,25.88,25.89,6300.0,22.5009,22.5009,22.4662,22.4748,6300.0
2005-09-30 11:00:00,25.89,26.0,25.89,26.0,6700.0,22.4748,22.5703,22.4748,22.5703,6700.0
2005-09-30 11:05:00,25.99,26.0,25.96,25.96,7100.0,22.5617,22.5703,22.5356,22.5356,7100.0
2005-09-30 11:10:00,25.97,25.98,25.95,25.95,2800.0,22.5443,22.553,22.5269,22.5269,2800.0
2005-09-30 11:15:00,25.96,25.96,25.92,25.93,3200.0,22.5356,22.5356,22.5009,22.5096,3200.0
2005-09-30 11:20:00,25.92,25.92,25.87,25.89,7300.0,22.5009,22.5009,22.4575,22.4748,7300.0
2005-09-30 11:25:00,25.89,25.9,25.86,25.86,5100.0,22.4748,22.4835,22.4488,22.4488,5100.0
2005-09-30 11:30:00,25.86,25.9,25.86,25.89,5000.0,22.4488,22.4835,22.4488,22.4748,5000.0
2005-09-30 11:35:00,25.89,25.89,25.86,25.87,8200.0,22.4748,22.4748,22.4488,22.4575,8200.0
2005-09-30 11:40:00,25.87,25.89,25.87,25.88,2200.0,22.4575,22.4748,22.4575,22.4662,2200.0
2005-09-30 11:45:00,25.88,25.91,25.87,25.9,4300.0,22.4662,22.4922,22.4575,22.4835,4300.0
2005-09-30 11:50:00,25.89,25.91,25.88,25.88,6000.0,22.4748,22.4922,22.4662,22.4662,6000.0
2005-09-30 11:55:00,25.88,25.9,25.88,25.88,2700.0,22.4662,22.4835,22.4662,22.4662,2700.0
2005-09-30 12:00:00,25.88,25.9,25.85,25.88,6200.0,22.4662,22.4835,22.4401,22.4662,6200.0
2005-09-30 12:05:00,25.89,25.9,25.87,25.89,3600.0,22.4748,22.4835,22.4575,22.4748,3600.0
2005-09-30 12:10:00,25.89,25.89,25.83,25.83,3000.0,22.4748,22.4748,22.4228,22.4228,3000.0
2005-09-30 12:15:00,25.84,25.86,25.84,25.86,3500.0,22.4314,22.4488,22.4314,22.4488,3500.0
2005-09-30 12:20:00,25.86,25.89,25.86,25.89,4100.0,22.4488,22.4748,22.4488,22.4748,4100.0
2005-09-30 12:25:00,25.88,25.89,25.86,25.89,2000.0,22.4662,22.4748,22.4488,22.4748,2000.0
2005-09-30 12:30:00,25.87,25.9,25.87,25.88,13200.0,22.4575,22.4835,22.4575,22.4662,13200.0
2005-09-30 12:35:00,25.88,25.9,25.87,25.87,3600.0,22.4662,22.4835,22.4575,22.4575,3600.0
2005-09-30 12:40:00,25.87,25.87,25.84,25.84,2300.0,22.4575,22.4575,22.4314,22.4314,2300.0
2005-09-30 12:45:00,25.84,25.86,25.83,25.85,4300.0,22.4314,22.4488,22.4228,22.4401,4300.0
2005-09-30 12:50:00,25.86,25.9,25.86,25.88,2900.0,22.4488,22.4835,22.4488,22.4662,2900.0
2005-09-30 12:55:00,25.87,25.9,25.87,25.89,2700.0,22.4575,22.4835,22.4575,22.4748,2700.0
2005-09-30 13:00:00,25.89,25.9,25.88,25.88,2500.0,22.4748,22.4835,22.4662,22.4662,2500.0
2005-09-30 13:05:00,25.9,25.91,25.88,25.88,13100.0,22.4835,22.4922,22.4662,22.4662,13100.0
2005-09-30 13:10:00,25.9,25.91,25.87,25.87,6000.0,22.4835,22.4922,22.4575,22.4575,6000.0
2005-09-30 13:15:00,25.86,25.88,25.83,25.84,3100.0,22.4488,22.4662,22.4228,22.4314,3100.0
2005-09-30 13:20:00,25.84,25.85,25.83,25.85,2000.0,22.4314,22.4401,22.4228,22.4401,2000.0
2005-09-30 13:25:00,25.83,25.83,25.81,25.82,3000.0,22.4228,22.4228,22.4054,22.4141,3000.0
2005-09-30 13:30:00,25.81,25.89,25.81,25.86,9000.0,22.4054,22.4748,22.4054,22.4488,9000.0
2005-09-30 13:35:00,25.86,25.88,25.86,25.88,3400.0,22.4488,22.4662,22.4488,22.4662,3400.0
2005-09-30 13:40:00,25.88,25.9,25.87,25.87,3900.0,22.4662,22.4835,22.4575,22.4575,3900.0
2005-09-30 13:45:00,25.87,25.87,25.84,25.87,2400.0,22.4575,22.4575,22.4314,22.4575,2400.0
2005-09-30 13:50:00,25.87,25.87,25.85,25.87,2200.0,22.4575,22.4575,22.4401,22.4575,2200.0
2005-09-30 13:55:00,25.87,25.87,25.84,25.86,2500.0,22.4575,22.4575,22.4314,22.4488,2500.0
2005-09-30 14:00:00,25.85,25.89,25.83,25.89,8500.0,22.4401,22.4748,22.4228,22.4748,8500.0
2005-09-30 14:05:00,25.89,25.98,25.89,25.98,28000.0,22.4748,22.553,22.4748,22.553,28000.0
2005-09-30 14:10:00,25.97,25.99,25.97,25.98,6900.0,22.5443,22.5617,22.5443,22.553,6900.0
2005-09-30 14:15:00,25.97,25.99,25.97,25.97,4000.0,22.5443,22.5617,22.5443,22.5443,4000.0
2005-09-30 14:20:00,25.97,26.0,25.96,25.97,5800.0,22.5443,22.5703,22.5356,22.5443,5800.0
2005-09-30 14:25:00,25.97,25.98,25.95,25.96,4100.0,22.5443,22.553,22.5269,22.5356,4100.0
2005-09-30 14:30:00,25.98,26.01,25.98,26.01,5300.0,22.553,22.579,22.553,22.579,5300.0
2005-09-30 14:35:00,26.0,26.03,26.0,26.01,8200.0,22.5703,22.5964,22.5703,22.579,8200.0
2005-09-30 14:40:00,26.01,26.01,26.0,26.0,6600.0,22.579,22.579,22.5703,22.5703,6600.0
2005-09-30 14:45:00,26.0,26.0,25.96,25.96,8900.0,22.5703,22.5703,22.5356,22.5356,8900.0
2005-09-30 14:50:00,25.97,25.98,25.93,25.97,6100.0,22.5443,22.553,22.5096,22.5443,6100.0
2005-09-30 14:55:00,25.95,25.99,25.94,25.98,5000.0,22.5269,22.5617,22.5183,22.553,5000.0
2005-09-30 15:00:00,25.99,26.0,25.97,25.97,7400.0,22.5617,22.5703,22.5443,22.5443,7400.0
2005-09-30 15:05:00,25.97,25.98,25.97,25.97,4700.0,22.5443,22.553,22.5443,22.5443,4700.0
2005-09-30 15:10:00,25.97,25.98,25.97,25.97,7600.0,22.5443,22.553,22.5443,22.5443,7600.0
2005-09-30 15:15:00,25.97,25.99,25.96,25.98,6000.0,22.5443,22.5617,22.5356,22.553,6000.0
2005-09-30 15:20:00,25.98,25.99,25.97,25.97,9000.0,22.553,22.5617,22.5443,22.5443,9000.0
2005-09-30 15:25:00,25.97,25.98,25.95,25.96,8600.0,22.5443,22.553,22.5269,22.5356,8600.0
2005-09-30 15:30:00,25.97,25.97,25.93,25.93,7600.0,22.5443,22.5443,22.5096,22.5096,7600.0
2005-09-30 15:35:00,25.93,25.97,25.93,25.95,13700.0,22.5096,22.5443,22.5096,22.5269,13700.0
2005-09-30 15:40:00,25.95,25.96,25.95,25.95,9600.0,22.5269,22.5356,22.5269,22.5269,9600.0
2005-09-30 15:45:00,25.95,25.95,25.94,25.95,8600.0,22.5269,22.5269,22.5183,22.5269,8600.0
2005-09-30 15:50:00,25.94,25.95,25.93,25.94,10700.0,22.5183,22.5269,22.5096,22.5183,10700.0
2005-09-30 15:55:00,25.94,25.99,25.93,25.99,16900.0,22.5183,22.5617,22.5096,22.5617,16900.0
2005-10-03 09:30:00,26.12,26.26,26.03,26.11,15800.0,22.6745,22.796,22.5964,22.6658,15800.0
2005-10-03 09:35:00,26.11,26.16,26.06,26.11,4300.0,22.6658,22.7092,22.6224,22.6658,4300.0
2005-10-03 09:40:00,26.13,26.33,26.1,26.33,7300.0,22.6832,22.8568,22.6571,22.8568,7300.0
2005-10-03 09:45:00,26.33,26.33,26.15,26.25,5000.0,22.8568,22.8568,22.7006,22.7874,5000.0
2005-10-03 09:50:00,26.24,26.25,26.11,26.11,8300.0,22.7787,22.7874,22.6658,22.6658,8300.0
2005-10-03 09:55:00,26.05,26.09,25.92,26.0,6200.0,22.6137,22.6485,22.5009,22.5703,6200.0
2005-10-03 10:00:00,26.0,26.0,25.85,25.92,10800.0,22.5703,22.5703,22.4401,22.5009,10800.0
2005-10-03 10:05:00,25.92,25.99,25.91,25.97,110300.0,22.5009,22.5617,22.4922,22.5443,110300.0
2005-10-03 10:10:00,25.97,25.98,25.91,25.94,10800.0,22.5443,22.553,22.4922,22.5183,10800.0
2005-10-03 10:15:00,25.93,25.95,25.89,25.95,10400.0,22.5096,22.5269,22.4748,22.5269,10400.0
2005-10-03 10:20:00,25.96,26.0,25.85,25.92,13500.0,22.5356,22.5703,22.4401,22.5009,13500.0
2005-10-03 10:25:00,25.92,25.99,25.9,25.99,5500.0,22.5009,22.5617,22.4835,22.5617,5500.0
2005-10-03 10:30:00,25.99,26.0,25.93,25.93,6100.0,22.5617,22.5703,22.5096,22.5096,6100.0
2005-10-03 10:35:00,25.9,25.94,25.89,25.91,8200.0,22.4835,22.5183,22.4748,22.4922,8200.0
2005-10-03 10:40:00,25.93,25.93,25.87,25.89,8400.0,22.5096,22.5096,22.4575,22.4748,8400.0
2005-10-03 10:45:00,25.88,25.88,25.84,25.86,5700.0,22.4662,22.4662,22.4314,22.4488,5700.0
2005-10-03 10:50:00,25.86,25.98,25.85,25.9,13900.0,22.4488,22.553,22.4401,22.4835,13900.0
2005-10-03 10:55:00,25.9,25.91,25.83,25.88,6800.0,22.4835,22.4922,22.4228,22.4662,6800.0
2005-10-03 11:00:00,25.88,25.98,25.88,25.92,20200.0,22.4662,22.553,22.4662,22.5009,20200.0
2005-10-03 11:05:00,25.93,25.93,25.88,25.88,9400.0,22.5096,22.5096,22.4662,22.4662,9400.0
2005-10-03 11:10:00,25.9,25.92,25.88,25.92,5200.0,22.4835,22.5009,22.4662,22.5009,5200.0
2005-10-03 11:15:00,25.92,25.95,25.88,25.95,18900.0,22.5009,22.5269,22.4662,22.5269,18900.0
2005-10-03 11:20:00,25.95,25.95,25.9,25.92,14200.0,22.5269,22.5269,22.4835,22.5009,14200.0
2005-10-03 11:25:00,25.92,25.94,25.9,25.93,11300.0,22.5009,22.5183,22.4835,22.5096,11300.0
2005-10-03 11:30:00,25.93,25.94,25.92,25.93,9000.0,22.5096,22.5183,22.5009,22.5096,9000.0
2005-10-03 11:35:00,25.93,25.94,25.91,25.94,8500.0,22.5096,22.5183,22.4922,22.5183,8500.0
2005-10-03 11:40:00,25.93,25.94,25.86,25.89,6400.0,22.5096,22.5183,22.4488,22.4748,6400.0
2005-10-03 11:45:00,25.89,25.89,25.87,25.88,6100.0,22.4748,22.4748,22.4575,22.4662,6100.0
2005-10-03 11:50:00,25.89,25.96,25.89,25.95,7800.0,22.4748,22.5356,22.4748,22.5269,7800.0
2005-10-03 11:55:00,25.94,25.94,25.9,25.91,6100.0,22.5183,22.5183,22.4835,22.4922,6100.0
2005-10-03 12:00:00,25.9,25.9,25.87,25.88,4200.0,22.4835,22.4835,22.4575,22.4662,4200.0
2005-10-03 12:05:00,25.88,25.89,25.84,25.89,6400.0,22.4662,22.4748,22.4314,22.4748,6400.0
2005-10-03 12:10:00,25.86,25.86,25.83,25.86,6500.0,22.4488,22.4488,22.4228,22.4488,6500.0
2005-10-03 12:15:00,25.86,25.86,25.8,25.81,6100.0,22.4488,22.4488,22.3967,22.4054,6100.0
2005-10-03 12:20:00,25.81,25.82,25.79,25.79,8800.0,22.4054,22.4141,22.388,22.388,8800.0
2005-10-03 12:25:00,25.79,25.79,25.76,25.78,7600.0,22.388,22.388,22.362,22.3794,7600.0
2005-10-03 12:30:00,25.78,25.88,25.77,25.86,9400.0,22.3794,22.4662,22.3707,22.4488,9400.0
2005-10-03 12:35:00,25.87,25.87,25.79,25.81,6100.0,22.4575,22.4575,22.388,22.4054,6100.0
2005-10-03 12:40:00,25.82,25.83,25.76,25.8,11600.0,22.4141,22.4228,22.362,22.3967,11600.0
2005-10-03 12:45:00,25.83,25.85,25.76,25.85,10500.0,22.4228,22.4401,22.362,22.4401,10500.0
2005-10-03 12:50:00,25.84,25.84,25.8,25.81,5800.0,22.4314,22.4314,22.3967,22.4054,5800.0
2005-10-03 12:55:00,25.81,25.82,25.78,25.79,5100.0,22.4054,22.4141,22.3794,22.388,5100.0
2005-10-03 13:00:00,25.79,25.8,25.76,25.79,7200.0,22.388,22.3967,22.362,22.388,7200.0
2005-10-03 13:05:00,25.78,25.8,25.76,25.8,8400.0,22.3794,22.3967,22.362,22.3967,8400.0
2005-10-03 13:10:00,25.8,25.88,25.8,25.82,12000.0,22.3967,22.4662,22.3967,22.4141,12000.0
2005-10-03 13:15:00,25.82,25.82,25.76,25.76,6500.0,22.4141,22.4141,22.362,22.362,6500.0
2005-10-03 13:20:00,25.78,25.85,25.78,25.84,8800.0,22.3794,22.4401,22.3794,22.4314,8800.0
2005-10-03 13:25:00,25.84,25.84,25.8,25.8,9200.0,22.4314,22.4314,22.3967,22.3967,9200.0
2005-10-03 13:30:00,25.81,25.85,25.8,25.84,8100.0,22.4054,22.4401,22.3967,22.4314,8100.0
2005-10-03 13:35:00,25.84,25.88,25.84,25.87,9800.0,22.4314,22.4662,22.4314,22.4575,9800.0
2005-10-03 13:40:00,25.86,25.91,25.86,25.9,6400.0,22.4488,22.4922,22.4488,22.4835,6400.0
2005-10-03 13:45:00,25.89,25.91,25.89,25.91,7900.0,22.4748,22.4922,22.4748,22.4922,7900.0
2005-10-03 13:50:00,25.92,25.92,25.82,25.84,15800.0,22.5009,22.5009,22.4141,22.4314,15800.0
2005-10-03 13:55:00,25.85,25.97,25.85,25.97,40500.0,22.4401,22.5443,22.4401,22.5443,40500.0
2005-10-03 14:00:00,25.95,25.95,25.84,25.87,15300.0,22.5269,22.5269,22.4314,22.4575,15300.0
2005-10-03 14:05:00,25.86,25.95,25.86,25.89,20400.0,22.4488,22.5269,22.4488,22.4748,20400.0
2005-10-03 14:10:00,25.89,25.89,25.85,25.87,13600.0,22.4748,22.4748,22.4401,22.4575,13600.0
2005-10-03 14:15:00,25.88,25.89,25.84,25.88,19600.0,22.4662,22.4748,22.4314,22.4662,19600.0
2005-10-03 14:20:00,25.88,25.91,25.84,25.86,16500.0,22.4662,22.4922,22.4314,22.4488,16500.0
2005-10-03 14:25:00,25.85,25.92,25.85,25.91,8000.0,22.4401,22.5009,22.4401,22.4922,8000.0
2005-10-03 14:30:00,25.9,25.95,25.89,25.92,17800.0,22.4835,22.5269,22.4748,22.5009,17800.0
2005-10-03 14:35:00,25.93,25.93,25.9,25.91,7400.0,22.5096,22.5096,22.4835,22.4922,7400.0
2005-10-03 14:40:00,25.91,25.95,25.9,25.92,20300.0,22.4922,22.5269,22.4835,22.5009,20300.0
2005-10-03 14:45:00,25.92,25.92,25.87,25.89,13000.0,22.5009,22.5009,22.4575,22.4748,13000.0
2005-10-03 14:50:00,25.89,25.9,25.87,25.87,12600.0,22.4748,22.4835,22.4575,22.4575,12600.0
2005-10-03 14:55:00,25.87,25.87,25.82,25.85,20500.0,22.4575,22.4575,22.4141,22.4401,20500.0
2005-10-03 15:00:00,25.85,25.85,25.79,25.79,18600.0,22.4401,22.4401,22.388,22.388,18600.0
2005-10-03 15:05:00,25.79,25.82,25.79,25.81,21400.0,22.388,22.4141,22.388,22.4054,21400.0
2005-10-03 15:10:00,25.81,25.81,25.75,25.76,29000.0,22.4054,22.4054,22.3533,22.362,29000.0
2005-10-03 15:15:00,25.77,25.8,25.75,25.8,15300.0,22.3707,22.3967,22.3533,22.3967,15300.0
2005-10-03 15:20:00,25.8,25.81,25.73,25.74,41200.0,22.3967,22.4054,22.336,22.3446,41200.0
2005-10-03 15:25:00,25.74,25.76,25.7,25.72,24600.0,22.3446,22.362,22.3099,22.3273,24600.0
2005-10-03 15:30:00,25.71,25.75,25.71,25.72,23500.0,22.3186,22.3533,22.3186,22.3273,23500.0
2005-10-03 15:35:00,25.72,25.81,25.72,25.8,21100.0,22.3273,22.4054,22.3273,22.3967,21100.0
2005-10-03 15:40:00,25.8,25.8,25.75,25.78,31600.0,22.3967,22.3967,22.3533,22.3794,31600.0
2005-10-03 15:45:00,25.8,25.81,25.73,25.8,20900.0,22.3967,22.4054,22.336,22.3967,20900.0
2005-10-03 15:50:00,25.81,25.82,25.79,25.82,35000.0,22.4054,22.4141,22.388,22.4141,35000.0
2005-10-03 15:55:00,25.82,25.87,25.81,25.84,30900.0,22.4141,22.4575,22.4054,22.4314,30900.0
2005-10-04 09:30:00,25.85,25.92,25.83,25.88,18200.0,22.4401,22.5009,22.4228,22.4662,18200.0
2005-10-04 09:35:00,25.92,25.92,25.85,25.85,15800.0,22.5009,22.5009,22.4401,22.4401,15800.0
2005-10-04 09:40:00,25.83,25.88,25.81,25.84,43100.0,22.4228,22.4662,22.4054,22.4314,43100.0
2005-10-04 09:45:00,25.84,25.85,25.79,25.82,20400.0,22.4314,22.4401,22.388,22.4141,20400.0
2005-10-04 09:50:00,25.82,25.82,25.8,25.81,14700.0,22.4141,22.4141,22.3967,22.4054,14700.0
2005-10-04 09:55:00,25.81,25.81,25.61,25.61,10000.0,22.4054,22.4054,22.2318,22.2318,10000.0
2005-10-04 10:00:00,25.64,25.73,25.64,25.7,14800.0,22.2578,22.336,22.2578,22.3099,14800.0
2005-10-04 10:05:00,25.69,25.73,25.69,25.7,8100.0,22.3012,22.336,22.3012,22.3099,8100.0
2005-10-04 10:10:00,25.72,25.72,25.67,25.71,9800.0,22.3273,22.3273,22.2839,22.3186,9800.0
2005-10-04 10:15:00,25.71,25.72,25.69,25.7,6600.0,22.3186,22.3273,22.3012,22.3099,6600.0
2005-10-04 10:20:00,25.69,25.75,25.69,25.71,13900.0,22.3012,22.3533,22.3012,22.3186,13900.0
2005-10-04 10:25:00,25.7,25.71,25.66,25.67,11100.0,22.3099,22.3186,22.2752,22.2839,11100.0
2005-10-04 10:30:00,25.67,25.69,25.65,25.65,7300.0,22.2839,22.3012,22.2665,22.2665,7300.0
2005-10-04 10:35:00,25.65,25.7,25.64,25.68,12200.0,22.2665,22.3099,22.2578,22.2925,12200.0
2005-10-04 10:40:00,25.67,25.68,25.63,25.65,11400.0,22.2839,22.2925,22.2491,22.2665,11400.0
2005-10-04 10:45:00,25.64,25.68,25.64,25.64,15600.0,22.2578,22.2925,22.2578,22.2578,15600.0
2005-10-04 10:50:00,25.65,25.65,25.58,25.58,26000.0,22.2665,22.2665,22.2057,22.2057,26000.0
2005-10-04 10:55:00,25.58,25.58,25.53,25.54,11300.0,22.2057,22.2057,22.1623,22.171,11300.0
2005-10-04 11:00:00,25.54,25.57,25.52,25.56,11900.0,22.171,22.1971,22.1537,22.1884,11900.0
2005-10-04 11:05:00,25.56,25.59,25.55,25.55,9900.0,22.1884,22.2144,22.1797,22.1797,9900.0
2005-10-04 11:10:00,25.55,25.57,25.52,25.57,14800.0,22.1797,22.1971,22.1537,22.1971,14800.0
2005-10-04 11:15:00,25.57,25.57,25.52,25.52,5700.0,22.1971,22.1971,22.1537,22.1537,5700.0
2005-10-04 11:20:00,25.52,25.53,25.45,25.53,13200.0,22.1537,22.1623,22.0929,22.1623,13200.0
2005-10-04 11:25:00,25.52,25.53,25.5,25.53,30100.0,22.1537,22.1623,22.1363,22.1623,30100.0
2005-10-04 11:30:00,25.52,25.54,25.52,25.53,12400.0,22.1537,22.171,22.1537,22.1623,12400.0
2005-10-04 11:35:00,25.53,25.6,25.52,25.59,23600.0,22.1623,22.2231,22.1537,22.2144,23600.0
2005-10-04 11:40:00,25.58,25.59,25.55,25.57,7700.0,22.2057,22.2144,22.1797,22.1971,7700.0
2005-10-04 11:45:00,25.57,25.58,25.55,25.56,6800.0,22.1971,22.2057,22.1797,22.1884,6800.0
2005-10-04 11:50:00,25.57,25.6,25.57,25.58,14100.0,22.1971,22.2231,22.1971,22.2057,14100.0
2005-10-04 11:55:00,25.58,25.62,25.57,25.61,11700.0,22.2057,22.2405,22.1971,22.2318,11700.0
2005-10-04 12:00:00,25.61,25.62,25.6,25.61,12600.0,22.2318,22.2405,22.2231,22.2318,12600.0
2005-10-04 12:05:00,25.62,25.62,25.59,25.61,11300.0,22.2405,22.2405,22.2144,22.2318,11300.0
2005-10-04 12:10:00,25.6,25.62,25.59,25.61,10400.0,22.2231,22.2405,22.2144,22.2318,10400.0
2005-10-04 12:15:00,25.61,25.62,25.58,25.58,10800.0,22.2318,22.2405,22.2057,22.2057,10800.0
2005-10-04 12:20:00,25.58,25.59,25.55,25.56,8800.0,22.2057,22.2144,22.1797,22.1884,8800.0
2005-10-04 12:25:00,25.56,25.57,25.54,25.55,11800.0,22.1884,22.1971,22.171,22.1797,11800.0
2005-10-04 12:30:00,25.55,25.55,25.5,25.5,15300.0,22.1797,22.1797,22.1363,22.1363,15300.0
2005-10-04 12:35:00,25.51,25.52,25.5,25.51,9500.0,22.145,22.1537,22.1363,22.145,9500.0
2005-10-04 12:40:00,25.5,25.6,25.5,25.57,47900.0,22.1363,22.2231,22.1363,22.1971,47900.0
2005-10-04 12:45:00,25.57,25.58,25.56,25.57,10800.0,22.1971,22.2057,22.1884,22.1971,10800.0
2005-10-04 12:50:00,25.56,25.59,25.55,25.57,15400.0,22.1884,22.2144,22.1797,22.1971,15400.0
2005-10-04 12:55:00,25.56,25.58,25.55,25.57,10200.0,22.1884,22.2057,22.1797,22.1971,10200.0
2005-10-04 13:00:00,25.56,25.6,25.55,25.59,8100.0,22.1884,22.2231,22.1797,22.2144,8100.0
2005-10-04 13:05:00,25.59,25.6,25.57,25.6,12100.0,22.2144,22.2231,22.1971,22.2231,12100.0
2005-10-04 13:10:00,25.6,25.62,25.59,25.62,10900.0,22.2231,22.2405,22.2144,22.2405,10900.0
2005-10-04 13:15:00,25.62,25.65,25.62,25.63,15300.0,22.2405,22.2665,22.2405,22.2491,15300.0
2005-10-04 13:20:00,25.65,25.67,25.62,25.64,20300.0,22.2665,22.2839,22.2405,22.2578,20300.0
2005-10-04 13:25:00,25.65,25.67,25.64,25.65,15700.0,22.2665,22.2839,22.2578,22.2665,15700.0
2005-10-04 13:30:00,25.67,25.67,25.64,25.65,9900.0,22.2839,22.2839,22.2578,22.2665,9900.0
2005-10-04 13:35:00,25.65,25.69,25.64,25.69,20600.0,22.2665,22.3012,22.2578,22.3012,20600.0
2005-10-04 13:40:00,25.68,25.69,25.65,25.66,12900.0,22.2925,22.3012,22.2665,22.2752,12900.0
2005-10-04 13:45:00,25.66,25.66,25.63,25.64,9700.0,22.2752,22.2752,22.2491,22.2578,9700.0
2005-10-04 13:50:00,25.64,25.65,25.59,25.6,36000.0,22.2578,22.2665,22.2144,22.2231,36000.0
2005-10-04 13:55:00,25.6,25.6,25.56,25.58,19500.0,22.2231,22.2231,22.1884,22.2057,19500.0
2005-10-04 14:00:00,25.59,25.61,25.52,25.53,22100.0,22.2144,22.2318,22.1537,22.1623,22100.0
2005-10-04 14:05:00,25.52,25.57,25.52,25.55,30400.0,22.1537,22.1971,22.1537,22.1797,30400.0
2005-10-04 14:10:00,25.55,25.55,25.48,25.5,45200.0,22.1797,22.1797,22.1189,22.1363,45200.0
2005-10-04 14:15:00,25.5,25.53,25.49,25.53,9500.0,22.1363,22.1623,22.1276,22.1623,9500.0
2005-10-04 14:20:00,25.53,25.56,25.49,25.49,24600.0,22.1623,22.1884,22.1276,22.1276,24600.0
2005-10-04 14:25:00,25.5,25.52,25.41,25.43,26600.0,22.1363,22.1537,22.0582,22.0755,26600.0
2005-10-04 14:30:00,25.44,25.46,25.4,25.41,22300.0,22.0842,22.1016,22.0495,22.0582,22300.0
2005-10-04 14:35:00,25.41,25.49,25.38,25.45,24100.0,22.0582,22.1276,22.0321,22.0929,24100.0
2005-10-04 14:40:00,25.45,25.45,25.39,25.42,22800.0,22.0929,22.0929,22.0408,22.0668,22800.0
2005-10-04 14:45:00,25.42,25.43,25.4,25.42,17800.0,22.0668,22.0755,22.0495,22.0668,17800.0
2005-10-04 14:50:00,25.42,25.44,25.41,25.41,20100.0,22.0668,22.0842,22.0582,22.0582,20100.0
2005-10-04 14:55:00,25.41,25.41,25.34,25.35,28100.0,22.0582,22.0582,21.9974,22.0061,28100.0
2005-10-04 15:00:00,25.34,25.42,25.34,25.41,43900.0,21.9974,22.0668,21.9974,22.0582,43900.0
2005-10-04 15:05:00,25.41,25.42,25.39,25.39,27000.0,22.0582,22.0668,22.0408,22.0408,27000.0
2005-10-04 15:10:00,25.39,25.39,25.33,25.33,43000.0,22.0408,22.0408,21.9887,21.9887,43000.0
2005-10-04 15:15:00,25.33,25.37,25.32,25.35,46200.0,21.9887,22.0234,21.98,22.0061,46200.0
2005-10-04 15:20:00,25.34,25.35,25.29,25.33,38300.0,21.9974,22.0061,21.954,21.9887,38300.0
2005-10-04 15:25:00,25.33,25.35,25.3,25.35,31900.0,21.9887,22.0061,21.9627,22.0061,31900.0
2005-10-04 15:30:00,25.35,25.4,25.34,25.39,34500.0,22.0061,22.0495,21.9974,22.0408,34500.0
2005-10-04 15:35:00,25.4,25.44,25.4,25.41,17700.0,22.0495,22.0842,22.0495,22.0582,17700.0
2005-10-04 15:40:00,25.41,25.43,25.38,25.38,24700.0,22.0582,22.0755,22.0321,22.0321,24700.0
2005-10-04 15:45:00,25.38,25.39,25.26,25.31,39600.0,22.0321,22.0408,21.928,21.9714,39600.0
2005-10-04 15:50:00,25.33,25.36,25.3,25.3,29000.0,21.9887,22.0148,21.9627,21.9627,29000.0
2005-10-04 15:55:00,25.31,25.38,25.3,25.36,24800.0,21.9714,22.0321,21.9627,22.0148,24800.0
2005-10-05 09:30:00,25.15,25.18,25.15,25.18,60900.0,21.8325,21.8585,21.8325,21.8585,60900.0
2005-10-05 09:35:00,25.18,25.19,25.1,25.1,18700.0,21.8585,21.8672,21.7891,21.7891,18700.0
2005-10-05 09:40:00,25.1,25.17,25.07,25.08,39500.0,21.7891,21.8498,21.763,21.7717,39500.0
2005-10-05 09:45:00,25.08,25.1,24.95,24.97,41000.0,21.7717,21.7891,21.6588,21.6762,41000.0
2005-10-05 09:50:00,24.97,25.0,24.95,24.96,49200.0,21.6762,21.7022,21.6588,21.6675,49200.0
2005-10-05 09:55:00,24.97,25.0,24.94,24.99,35400.0,21.6762,21.7022,21.6502,21.6936,35400.0
2005-10-05 10:00:00,24.98,25.0,24.95,24.95,30200.0,21.6849,21.7022,21.6588,21.6588,30200.0
2005-10-05 10:05:00,24.94,24.97,24.9,24.92,37400.0,21.6502,21.6762,21.6154,21.6328,37400.0
2005-10-05 10:10:00,24.92,24.95,24.9,24.92,39300.0,21.6328,21.6588,21.6154,21.6328,39300.0
2005-10-05 10:15:00,24.92,24.95,24.91,24.91,20300.0,21.6328,21.6588,21.6241,21.6241,20300.0
2005-10-05 10:20:00,24.91,24.92,24.84,24.85,43100.0,21.6241,21.6328,21.5634,21.572,43100.0
2005-10-05 10:25:00,24.84,24.85,24.8,24.8,25800.0,21.5634,21.572,21.5286,21.5286,25800.0
2005-10-05 10:30:00,24.8,24.8,24.56,24.72,52400.0,21.5286,21.5286,21.3203,21.4592,52400.0
2005-10-05 10:35:00,24.73,24.76,24.68,24.71,27600.0,21.4679,21.4939,21.4245,21.4505,27600.0
2005-10-05 10:40:00,24.71,24.72,24.68,24.68,20300.0,21.4505,21.4592,21.4245,21.4245,20300.0
2005-10-05 10:45:00,24.68,24.7,24.67,24.69,10900.0,21.4245,21.4418,21.4158,21.4331,10900.0
2005-10-05 10:50:00,24.69,24.7,24.68,24.68,12400.0,21.4331,21.4418,21.4245,21.4245,12400.0
2005-10-05 10:55:00,24.68,24.73,24.61,24.62,94500.0,21.4245,21.4679,21.3637,21.3724,94500.0
2005-10-05 11:00:00,24.61,24.65,24.37,24.37,65500.0,21.3637,21.3984,21.1554,21.1554,65500.0
2005-10-05 11:05:00,24.38,24.61,24.29,24.53,58100.0,21.164,21.3637,21.0859,21.2942,58100.0
2005-10-05 11:10:00,24.5,24.52,24.42,24.45,29900.0,21.2682,21.2856,21.1988,21.2248,29900.0
2005-10-05 11:15:00,24.45,24.63,24.44,24.55,47600.0,21.2248,21.3811,21.2161,21.3116,47600.0
2005-10-05 11:20:00,24.53,24.54,24.44,24.46,22000.0,21.2942,21.3029,21.2161,21.2335,22000.0
2005-10-05 11:25:00,24.46,24.52,24.45,24.45,29400.0,21.2335,21.2856,21.2248,21.2248,29400.0
2005-10-05 11:30:00,24.43,24.48,24.4,24.43,22500.0,21.2074,21.2508,21.1814,21.2074,22500.0
2005-10-05 11:35:00,24.43,24.44,24.38,24.4,53400.0,21.2074,21.2161,21.164,21.1814,53400.0
2005-10-05 11:40:00,24.41,24.46,24.39,24.45,43500.0,21.1901,21.2335,21.1727,21.2248,43500.0
2005-10-05 11:45:00,24.45,24.46,24.43,24.43,49600.0,21.2248,21.2335,21.2074,21.2074,49600.0
2005-10-05 11:50:00,24.43,24.45,24.36,24.36,38800.0,21.2074,21.2248,21.1467,21.1467,38800.0
2005-10-05 11:55:00,24.35,24.36,24.31,24.31,22900.0,21.138,21.1467,21.1033,21.1033,22900.0
2005-10-05 12:00:00,24.3,24.44,24.17,24.3,147300.0,21.0946,21.2161,20.9817,21.0946,147300.0
2005-10-05 12:05:00,24.3,24.3,24.17,24.26,43200.0,21.0946,21.0946,20.9817,21.0599,43200.0
2005-10-05 12:10:00,24.26,24.27,24.2,24.22,42800.0,21.0599,21.0685,21.0078,21.0251,42800.0
2005-10-05 12:15:00,24.22,24.23,24.09,24.09,49200.0,21.0251,21.0338,20.9123,20.9123,49200.0
2005-10-05 12:20:00,24.08,24.12,24.08,24.11,43300.0,20.9036,20.9383,20.9036,20.9296,43300.0
2005-10-05 12:25:00,24.11,24.14,24.1,24.1,38600.0,20.9296,20.9557,20.921,20.921,38600.0
2005-10-05 12:30:00,24.1,24.11,24.07,24.08,27200.0,20.921,20.9296,20.8949,20.9036,27200.0
2005-10-05 12:35:00,24.09,24.1,23.95,24.0,91300.0,20.9123,20.921,20.7908,20.8342,91300.0
2005-10-05 12:40:00,24.0,24.06,24.0,24.03,47100.0,20.8342,20.8862,20.8342,20.8602,47100.0
2005-10-05 12:45:00,24.03,24.04,23.95,23.95,117300.0,20.8602,20.8689,20.7908,20.7908,117300.0
2005-10-05 12:50:00,23.95,27.13,23.47,23.8,84100.0,20.7908,23.5513,20.3741,20.6605,84100.0
2005-10-05 12:55:00,23.8,23.95,23.7,23.81,52400.0,20.6605,20.7908,20.5737,20.6692,52400.0
2005-10-05 13:00:00,23.82,23.84,23.76,23.82,58100.0,20.6779,20.6953,20.6258,20.6779,58100.0
2005-10-05 13:05:00,23.8,23.81,23.77,23.77,41000.0,20.6605,20.6692,20.6345,20.6345,41000.0
2005-10-05 13:10:00,23.77,23.78,23.72,23.75,29100.0,20.6345,20.6432,20.5911,20.6171,29100.0
2005-10-05 13:15:00,23.75,23.77,23.74,23.76,76700.0,20.6171,20.6345,20.6085,20.6258,76700.0
2005-10-05 13:20:00,23.76,23.98,23.75,23.9,59000.0,20.6258,20.8168,20.6171,20.7473,59000.0
2005-10-05 13:25:00,23.94,24.0,23.9,23.9,84200.0,20.7821,20.8342,20.7473,20.7473,84200.0
2005-10-05 13:30:00,23.9,23.91,23.87,23.87,91900.0,20.7473,20.756,20.7213,20.7213,91900.0
2005-10-05 13:35:00,23.88,23.95,23.86,23.9,104900.0,20.73,20.7908,20.7126,20.7473,104900.0
2005-10-05 13:40:00,23.92,23.98,23.9,23.96,38800.0,20.7647,20.8168,20.7473,20.7994,38800.0
2005-10-05 13:45:00,23.96,23.98,23.94,23.94,43000.0,20.7994,20.8168,20.7821,20.7821,43000.0
2005-10-05 13:50:00,23.94,23.97,23.82,23.87,125900.0,20.7821,20.8081,20.6779,20.7213,125900.0
2005-10-05 13:55:00,23.87,23.89,23.85,23.86,31900.0,20.7213,20.7387,20.7039,20.7126,31900.0
2005-10-05 14:00:00,23.86,23.9,23.84,23.9,99500.0,20.7126,20.7473,20.6953,20.7473,99500.0
2005-10-05 14:05:00,23.9,23.93,23.89,23.91,26000.0,20.7473,20.7734,20.7387,20.756,26000.0
2005-10-05 14:10:00,23.92,23.94,23.91,23.94,35400.0,20.7647,20.7821,20.756,20.7821,35400.0
2005-10-05 14:15:00,23.92,23.97,23.92,23.97,24900.0,20.7647,20.8081,20.7647,20.8081,24900.0
2005-10-05 14:20:00,23.97,24.0,23.97,23.99,111200.0,20.8081,20.8342,20.8081,20.8255,111200.0
2005-10-05 14:25:00,24.0,24.0,23.9,23.91,50500.0,20.8342,20.8342,20.7473,20.756,50500.0
2005-10-05 14:30:00,23.91,23.95,23.89,23.9,55600.0,20.756,20.7908,20.7387,20.7473,55600.0
2005-10-05 14:35:00,23.9,23.91,23.84,23.85,119500.0,20.7473,20.756,20.6953,20.7039,119500.0
2005-10-05 14:40:00,23.85,23.87,23.77,23.79,104000.0,20.7039,20.7213,20.6345,20.6519,104000.0
2005-10-05 14:45:00,23.8,23.85,23.78,23.8,159100.0,20.6605,20.7039,20.6432,20.6605,159100.0
2005-10-05 14:50:00,23.8,23.9,23.8,23.85,71600.0,20.6605,20.7473,20.6605,20.7039,71600.0
2005-10-05 14:55:00,23.84,23.89,23.77,23.77,65000.0,20.6953,20.7387,20.6345,20.6345,65000.0
2005-10-05 15:00:00,23.78,23.82,23.74,23.78,49600.0,20.6432,20.6779,20.6085,20.6432,49600.0
2005-10-05 15:05:00,23.78,23.86,23.75,23.83,72300.0,20.6432,20.7126,20.6171,20.6866,72300.0
2005-10-05 15:10:00,23.82,23.84,23.7,23.75,88800.0,20.6779,20.6953,20.5737,20.6171,88800.0
2005-10-05 15:15:00,23.77,23.77,23.73,23.75,39700.0,20.6345,20.6345,20.5998,20.6171,39700.0
2005-10-05 15:20:00,23.75,23.82,23.71,23.78,62600.0,20.6171,20.6779,20.5824,20.6432,62600.0
2005-10-05 15:25:00,23.76,23.79,23.76,23.77,35200.0,20.6258,20.6519,20.6258,20.6345,35200.0
2005-10-05 15:30:00,23.77,23.9,23.76,23.88,39000.0,20.6345,20.7473,20.6258,20.73,39000.0
2005-10-05 15:35:00,23.89,23.97,23.88,23.96,43800.0,20.7387,20.8081,20.73,20.7994,43800.0
2005-10-05 15:40:00,24.0,24.14,23.98,24.13,79300.0,20.8342,20.9557,20.8168,20.947,79300.0
2005-10-05 15:45:00,24.12,24.19,24.08,24.17,68500.0,20.9383,20.9991,20.9036,20.9817,68500.0
2005-10-05 15:50:00,24.28,24.3,24.2,24.25,91100.0,21.0772,21.0946,21.0078,21.0512,91100.0
2005-10-05 15:55:00,24.25,24.27,24.15,24.18,47100.0,21.0512,21.0685,20.9644,20.9904,47100.0
2005-10-06 09:30:00,24.21,24.39,24.05,24.39,34300.0,21.0165,21.1727,20.8776,21.1727,34300.0
2005-10-06 09:35:00,24.4,24.6,24.36,24.6,21300.0,21.1814,21.355,21.1467,21.355,21300.0
2005-10-06 09:40:00,24.58,24.58,24.51,24.52,12000.0,21.3376,21.3376,21.2769,21.2856,12000.0
2005-10-06 09:45:00,24.52,24.55,24.5,24.53,18700.0,21.2856,21.3116,21.2682,21.2942,18700.0
2005-10-06 09:50:00,24.53,24.54,24.42,24.53,20000.0,21.2942,21.3029,21.1988,21.2942,20000.0
2005-10-06 09:55:00,24.55,24.83,24.55,24.64,26900.0,21.3116,21.5547,21.3116,21.3897,26900.0
2005-10-06 10:00:00,24.64,24.95,24.55,24.93,40900.0,21.3897,21.6588,21.3116,21.6415,40900.0
2005-10-06 10:05:00,24.93,24.97,24.73,24.77,33500.0,21.6415,21.6762,21.4679,21.5026,33500.0
2005-10-06 10:10:00,24.76,24.78,24.71,24.74,19200.0,21.4939,21.5113,21.4505,21.4765,19200.0
2005-10-06 10:15:00,24.74,24.8,24.65,24.67,24500.0,21.4765,21.5286,21.3984,21.4158,24500.0
2005-10-06 10:20:00,24.67,24.75,24.66,24.71,20800.0,21.4158,21.4852,21.4071,21.4505,20800.0
2005-10-06 10:25:00,24.71,24.79,24.71,24.72,18800.0,21.4505,21.5199,21.4505,21.4592,18800.0
2005-10-06 10:30:00,24.7,24.73,24.66,24.7,35600.0,21.4418,21.4679,21.4071,21.4418,35600.0
2005-10-06 10:35:00,24.71,24.75,24.68,24.72,32300.0,21.4505,21.4852,21.4245,21.4592,32300.0
2005-10-06 10:40:00,24.72,24.84,24.71,24.77,24200.0,21.4592,21.5634,21.4505,21.5026,24200.0
2005-10-06 10:45:00,24.77,24.8,24.7,24.75,12500.0,21.5026,21.5286,21.4418,21.4852,12500.0
2005-10-06 10:50:00,24.75,24.78,24.66,24.7,15700.0,21.4852,21.5113,21.4071,21.4418,15700.0
2005-10-06 10:55:00,24.66,24.71,24.59,24.71,18500.0,21.4071,21.4505,21.3463,21.4505,18500.0
2005-10-06 11:00:00,24.67,24.71,24.59,24.65,25100.0,21.4158,21.4505,21.3463,21.3984,25100.0
2005-10-06 11:05:00,24.63,24.71,24.56,24.71,22100.0,21.3811,21.4505,21.3203,21.4505,22100.0
2005-10-06 11:10:00,24.71,24.75,24.69,24.71,5200.0,21.4505,21.4852,21.4331,21.4505,5200.0
2005-10-06 11:15:00,24.72,24.75,24.71,24.72,13300.0,21.4592,21.4852,21.4505,21.4592,13300.0
2005-10-06 11:20:00,24.72,24.78,24.68,24.74,8900.0,21.4592,21.5113,21.4245,21.4765,8900.0
2005-10-06 11:25:00,24.74,24.79,24.74,24.77,6900.0,21.4765,21.5199,21.4765,21.5026,6900.0
2005-10-06 11:30:00,24.75,24.82,24.75,24.78,12000.0,21.4852,21.546,21.4852,21.5113,12000.0
2005-10-06 11:35:00,24.78,24.78,24.72,24.73,24500.0,21.5113,21.5113,21.4592,21.4679,24500.0
2005-10-06 11:40:00,24.76,24.78,24.71,24.73,11700.0,21.4939,21.5113,21.4505,21.4679,11700.0
2005-10-06 11:45:00,24.73,24.75,24.73,24.73,7300.0,21.4679,21.4852,21.4679,21.4679,7300.0
2005-10-06 11:50:00,24.75,24.77,24.71,24.71,20400.0,21.4852,21.5026,21.4505,21.4505,20400.0
2005-10-06 11:55:00,24.71,24.78,24.71,24.78,16700.0,21.4505,21.5113,21.4505,21.5113,16700.0
2005-10-06 12:00:00,24.78,24.81,24.74,24.76,25700.0,21.5113,21.5373,21.4765,21.4939,25700.0
2005-10-06 12:05:00,24.76,24.79,24.65,24.75,14800.0,21.4939,21.5199,21.3984,21.4852,14800.0
2005-10-06 12:10:00,24.72,24.87,24.69,24.85,13300.0,21.4592,21.5894,21.4331,21.572,13300.0
2005-10-06 12:15:00,24.83,24.88,24.74,24.76,30700.0,21.5547,21.5981,21.4765,21.4939,30700.0
2005-10-06 12:20:00,24.76,24.82,24.72,24.75,26100.0,21.4939,21.546,21.4592,21.4852,26100.0
2005-10-06 12:25:00,24.76,24.78,24.73,24.76,20100.0,21.4939,21.5113,21.4679,21.4939,20100.0
2005-10-06 12:30:00,24.75,24.84,24.73,24.8,23100.0,21.4852,21.5634,21.4679,21.5286,23100.0
2005-10-06 12:35:00,24.81,24.86,24.8,24.82,10200.0,21.5373,21.5807,21.5286,21.546,10200.0
2005-10-06 12:40:00,24.82,24.83,24.81,24.81,5900.0,21.546,21.5547,21.5373,21.5373,5900.0
2005-10-06 12:45:00,24.81,24.83,24.8,24.83,5200.0,21.5373,21.5547,21.5286,21.5547,5200.0
2005-10-06 12:50:00,24.83,24.83,24.8,24.82,8100.0,21.5547,21.5547,21.5286,21.546,8100.0
2005-10-06 12:55:00,24.81,24.86,24.81,24.85,6400.0,21.5373,21.5807,21.5373,21.572,6400.0
2005-10-06 13:00:00,24.87,24.91,24.82,24.82,8100.0,21.5894,21.6241,21.546,21.546,8100.0
2005-10-06 13:05:00,24.84,24.86,24.8,24.86,7800.0,21.5634,21.5807,21.5286,21.5807,7800.0
2005-10-06 13:10:00,24.85,24.85,24.82,24.85,8400.0,21.572,21.572,21.546,21.572,8400.0
2005-10-06 13:15:00,24.85,24.87,24.84,24.84,3900.0,21.572,21.5894,21.5634,21.5634,3900.0
2005-10-06 13:20:00,24.84,24.87,24.83,24.87,5800.0,21.5634,21.5894,21.5547,21.5894,5800.0
2005-10-06 13:25:00,24.85,24.86,24.8,24.8,5300.0,21.572,21.5807,21.5286,21.5286,5300.0
2005-10-06 13:30:00,24.82,24.82,24.8,24.81,3200.0,21.546,21.546,21.5286,21.5373,3200.0
2005-10-06 13:35:00,24.81,24.89,24.81,24.85,16700.0,21.5373,21.6068,21.5373,21.572,16700.0
2005-10-06 13:40:00,24.84,24.88,24.84,24.84,7300.0,21.5634,21.5981,21.5634,21.5634,7300.0
2005-10-06 13:45:00,24.85,24.86,24.78,24.82,10300.0,21.572,21.5807,21.5113,21.546,10300.0
2005-10-06 13:50:00,24.8,24.81,24.77,24.79,7200.0,21.5286,21.5373,21.5026,21.5199,7200.0
2005-10-06 13:55:00,24.79,24.81,24.77,24.79,14400.0,21.5199,21.5373,21.5026,21.5199,14400.0
2005-10-06 14:00:00,24.78,24.8,24.77,24.78,15200.0,21.5113,21.5286,21.5026,21.5113,15200.0
2005-10-06 14:05:00,24.77,24.79,24.77,24.77,16400.0,21.5026,21.5199,21.5026,21.5026,16400.0
2005-10-06 14:10:00,24.77,24.8,24.77,24.79,11100.0,21.5026,21.5286,21.5026,21.5199,11100.0
2005-10-06 14:15:00,24.78,24.79,24.78,24.79,9900.0,21.5113,21.5199,21.5113,21.5199,9900.0
2005-10-06 14:20:00,24.79,24.8,24.77,24.78,7100.0,21.5199,21.5286,21.5026,21.5113,7100.0
2005-10-06 14:25:00,24.78,24.8,24.77,24.8,29900.0,21.5113,21.5286,21.5026,21.5286,29900.0
2005-10-06 14:30:00,24.8,24.8,24.76,24.79,18100.0,21.5286,21.5286,21.4939,21.5199,18100.0
2005-10-06 14:35:00,24.78,24.78,24.62,24.65,28700.0,21.5113,21.5113,21.3724,21.3984,28700.0
2005-10-06 14:40:00,24.65,24.67,24.61,24.63,10800.0,21.3984,21.4158,21.3637,21.3811,10800.0
2005-10-06 14:45:00,24.64,24.64,24.55,24.55,23700.0,21.3897,21.3897,21.3116,21.3116,23700.0
2005-10-06 14:50:00,24.55,24.56,24.51,24.53,22200.0,21.3116,21.3203,21.2769,21.2942,22200.0
2005-10-06 14:55:00,24.55,24.55,24.51,24.52,10200.0,21.3116,21.3116,21.2769,21.2856,10200.0
2005-10-06 15:00:00,24.52,24.58,24.52,24.57,24500.0,21.2856,21.3376,21.2856,21.329,24500.0
2005-10-06 15:05:00,24.57,24.59,24.55,24.56,20900.0,21.329,21.3463,21.3116,21.3203,20900.0
2005-10-06 15:10:00,24.54,24.58,24.51,24.56,27600.0,21.3029,21.3376,21.2769,21.3203,27600.0
2005-10-06 15:15:00,24.57,24.58,24.54,24.58,27400.0,21.329,21.3376,21.3029,21.3376,27400.0
2005-10-06 15:20:00,24.56,24.6,24.56,24.57,32400.0,21.3203,21.355,21.3203,21.329,32400.0
2005-10-06 15:25:00,24.57,24.6,24.55,24.58,40500.0,21.329,21.355,21.3116,21.3376,40500.0
2005-10-06 15:30:00,24.57,24.65,24.56,24.61,42300.0,21.329,21.3984,21.3203,21.3637,42300.0
2005-10-06 15:35:00,24.61,24.61,24.51,24.53,26400.0,21.3637,21.3637,21.2769,21.2942,26400.0
2005-10-06 15:40:00,24.53,24.59,24.53,24.54,17300.0,21.2942,21.3463,21.2942,21.3029,17300.0
2005-10-06 15:45:00,24.63,24.78,24.56,24.78,34700.0,21.3811,21.5113,21.3203,21.5113,34700.0
2005-10-06 15:50:00,24.71,24.77,24.71,24.75,28000.0,21.4505,21.5026,21.4505,21.4852,28000.0
2005-10-06 15:55:00,24.75,25.0,24.73,25.0,127700.0,21.4852,21.7022,21.4679,21.7022,127700.0
2005-10-07 09:30:00,25.5,25.5,25.5,25.5,100.0,22.1363,22.1363,22.1363,22.1363,100.0
2005-10-07 09:35:00,25.65,25.7,25.2,25.29,51200.0,22.2665,22.3099,21.8759,21.954,51200.0
2005-10-07 09:40:00,25.2,25.25,24.89,24.96,53900.0,21.8759,21.9193,21.6068,21.6675,53900.0
2005-10-07 09:45:00,24.95,24.95,24.51,24.51,23700.0,21.6588,21.6588,21.2769,21.2769,23700.0
2005-10-07 09:50:00,24.51,24.57,24.0,24.5,42100.0,21.2769,21.329,20.8342,21.2682,42100.0
2005-10-07 09:55:00,24.48,24.5,24.31,24.36,27100.0,21.2508,21.2682,21.1033,21.1467,27100.0
2005-10-07 10:00:00,24.36,24.36,24.01,24.15,49700.0,21.1467,21.1467,20.8428,20.9644,49700.0
2005-10-07 10:05:00,24.15,24.24,23.8,23.94,154600.0,20.9644,21.0425,20.6605,20.7821,154600.0
2005-10-07 10:10:00,23.94,24.0,23.72,23.72,54600.0,20.7821,20.8342,20.5911,20.5911,54600.0
2005-10-07 10:15:00,23.77,23.79,23.48,23.5,65900.0,20.6345,20.6519,20.3828,20.4001,65900.0
2005-10-07 10:20:00,23.5,23.54,23.01,23.22,70700.0,20.4001,20.4348,19.9747,20.157,70700.0
2005-10-07 10:25:00,23.16,23.34,22.8,22.99,290600.0,20.105,20.2612,19.7924,19.9574,290600.0
2005-10-07 10:30:00,22.98,23.18,22.9,23.0,104200.0,19.9487,20.1223,19.8793,19.9661,104200.0
2005-10-07 10:35:00,23.0,23.44,22.94,23.4,171400.0,19.9661,20.348,19.914,20.3133,171400.0
2005-10-07 10:40:00,23.41,23.47,23.21,23.31,84700.0,20.322,20.3741,20.1484,20.2352,84700.0
2005-10-07 10:45:00,23.31,23.39,23.21,23.39,52500.0,20.2352,20.3046,20.1484,20.3046,52500.0
2005-10-07 10:50:00,23.39,23.66,23.3,23.66,64100.0,20.3046,20.539,20.2265,20.539,64100.0
2005-10-07 10:55:00,23.59,23.8,23.58,23.66,130700.0,20.4782,20.6605,20.4696,20.539,130700.0
2005-10-07 11:00:00,23.69,23.69,23.35,23.54,90900.0,20.565,20.565,20.2699,20.4348,90900.0
2005-10-07 11:05:00,23.55,23.6,23.4,23.46,36800.0,20.4435,20.4869,20.3133,20.3654,36800.0
2005-10-07 11:10:00,23.45,23.46,23.35,23.35,32200.0,20.3567,20.3654,20.2699,20.2699,32200.0
2005-10-07 11:15:00,23.31,23.45,23.22,23.45,76600.0,20.2352,20.3567,20.157,20.3567,76600.0
2005-10-07 11:20:00,23.42,23.48,23.31,23.42,45100.0,20.3307,20.3828,20.2352,20.3307,45100.0
2005-10-07 11:25:00,23.42,23.43,23.12,23.29,98100.0,20.3307,20.3393,20.0702,20.2178,98100.0
2005-10-07 11:30:00,23.28,23.28,23.2,23.2,95400.0,20.2091,20.2091,20.1397,20.1397,95400.0
2005-10-07 11:35:00,23.2,23.2,23.12,23.14,44200.0,20.1397,20.1397,20.0702,20.0876,44200.0
2005-10-07 11:40:00,23.12,23.25,23.12,23.21,31900.0,20.0702,20.1831,20.0702,20.1484,31900.0
2005-10-07 11:45:00,23.21,23.25,23.13,23.2,71600.0,20.1484,20.1831,20.0789,20.1397,71600.0
2005-10-07 11:50:00,23.19,23.28,23.15,23.2,40200.0,20.131,20.2091,20.0963,20.1397,40200.0
2005-10-07 11:55:00,23.2,23.27,23.17,23.2,37400.0,20.1397,20.2005,20.1136,20.1397,37400.0
2005-10-07 12:00:00,23.2,23.25,23.2,23.25,27800.0,20.1397,20.1831,20.1397,20.1831,27800.0
2005-10-07 12:05:00,23.25,23.4,23.22,23.3,55500.0,20.1831,20.3133,20.157,20.2265,55500.0
2005-10-07 12:10:00,23.32,23.37,23.25,23.37,17800.0,20.2439,20.2873,20.1831,20.2873,17800.0
2005-10-07 12:15:00,23.37,23.44,23.35,23.42,45600.0,20.2873,20.348,20.2699,20.3307,45600.0
2005-10-07 12:20:00,23.42,23.42,23.25,23.26,27700.0,20.3307,20.3307,20.1831,20.1918,27700.0
2005-10-07 12:25:00,23.26,23.38,23.23,23.23,35900.0,20.1918,20.2959,20.1657,20.1657,35900.0
2005-10-07 12:30:00,23.25,23.28,23.12,23.16,46600.0,20.1831,20.2091,20.0702,20.105,46600.0
2005-10-07 12:35:00,23.16,23.25,23.1,23.19,37600.0,20.105,20.1831,20.0529,20.131,37600.0
2005-10-07 12:40:00,23.18,23.18,23.11,23.17,24800.0,20.1223,20.1223,20.0616,20.1136,24800.0
2005-10-07 12:45:00,23.18,23.18,23.13,23.14,28300.0,20.1223,20.1223,20.0789,20.0876,28300.0
2005-10-07 12:50:00,23.12,23.31,23.1,23.25,34000.0,20.0702,20.2352,20.0529,20.1831,34000.0
2005-10-07 12:55:00,23.25,23.41,23.25,23.39,79200.0,20.1831,20.322,20.1831,20.3046,79200.0
2005-10-07 13:00:00,23.35,23.38,23.26,23.28,36700.0,20.2699,20.2959,20.1918,20.2091,36700.0
2005-10-07 13:05:00,23.28,23.32,23.18,23.3,43800.0,20.2091,20.2439,20.1223,20.2265,43800.0
2005-10-07 13:10:00,23.29,23.46,23.28,23.43,18200.0,20.2178,20.3654,20.2091,20.3393,18200.0
2005-10-07 13:15:00,23.45,23.64,23.44,23.5,74800.0,20.3567,20.5216,20.348,20.4001,74800.0
2005-10-07 13:20:00,23.48,23.5,23.38,23.4,21400.0,20.3828,20.4001,20.2959,20.3133,21400.0
2005-10-07 13:25:00,23.38,23.45,23.37,23.44,17000.0,20.2959,20.3567,20.2873,20.348,17000.0
2005-10-07 13:30:00,23.43,23.48,23.42,23.42,33300.0,20.3393,20.3828,20.3307,20.3307,33300.0
2005-10-07 13:35:00,23.36,23.45,23.32,23.4,39800.0,20.2786,20.3567,20.2439,20.3133,39800.0
2005-10-07 13:40:00,23.45,23.45,23.25,23.29,38200.0,20.3567,20.3567,20.1831,20.2178,38200.0
2005-10-07 13:45:00,23.29,23.35,23.27,23.32,24000.0,20.2178,20.2699,20.2005,20.2439,24000.0
2005-10-07 13:50:00,23.3,23.31,23.21,23.23,27700.0,20.2265,20.2352,20.1484,20.1657,27700.0
2005-10-07 13:55:00,23.24,23.29,23.13,23.29,35500.0,20.1744,20.2178,20.0789,20.2178,35500.0
2005-10-07 14:00:00,23.29,23.3,23.25,23.25,14300.0,20.2178,20.2265,20.1831,20.1831,14300.0
2005-10-07 14:05:00,23.25,23.25,23.15,23.19,15200.0,20.1831,20.1831,20.0963,20.131,15200.0
2005-10-07 14:10:00,23.19,23.3,23.12,23.26,59700.0,20.131,20.2265,20.0702,20.1918,59700.0
2005-10-07 14:15:00,23.26,23.27,23.15,23.22,36400.0,20.1918,20.2005,20.0963,20.157,36400.0
2005-10-07 14:20:00,23.22,23.48,23.22,23.41,51400.0,20.157,20.3828,20.157,20.322,51400.0
2005-10-07 14:25:00,23.44,23.44,23.3,23.35,34900.0,20.348,20.348,20.2265,20.2699,34900.0
2005-10-07 14:30:00,23.38,23.75,23.37,23.5,69700.0,20.2959,20.6171,20.2873,20.4001,69700.0
2005-10-07 14:35:00,23.47,23.6,23.33,23.47,55700.0,20.3741,20.4869,20.2525,20.3741,55700.0
2005-10-07 14:40:00,23.46,23.51,23.45,23.5,24500.0,20.3654,20.4088,20.3567,20.4001,24500.0
2005-10-07 14:45:00,23.5,23.56,23.48,23.56,48700.0,20.4001,20.4522,20.3828,20.4522,48700.0
2005-10-07 14:50:00,23.55,23.55,23.46,23.48,32700.0,20.4435,20.4435,20.3654,20.3828,32700.0
2005-10-07 14:55:00,23.49,23.52,23.45,23.45,24100.0,20.3914,20.4175,20.3567,20.3567,24100.0
2005-10-07 15:00:00,23.46,23.48,23.33,23.33,103600.0,20.3654,20.3828,20.2525,20.2525,103600.0
2005-10-07 15:05:00,23.33,23.47,23.3,23.44,29100.0,20.2525,20.3741,20.2265,20.348,29100.0
2005-10-07 15:10:00,23.43,23.46,23.38,23.45,30500.0,20.3393,20.3654,20.2959,20.3567,30500.0
2005-10-07 15:15:00,23.44,23.49,23.43,23.45,16800.0,20.348,20.3914,20.3393,20.3567,16800.0
2005-10-07 15:20:00,23.45,23.48,23.35,23.46,69100.0,20.3567,20.3828,20.2699,20.3654,69100.0
2005-10-07 15:25:00,23.45,23.48,23.4,23.4,52200.0,20.3567,20.3828,20.3133,20.3133,52200.0
2005-10-07 15:30:00,23.4,23.44,23.3,23.34,38600.0,20.3133,20.348,20.2265,20.2612,38600.0
2005-10-07 15:35:00,23.34,23.45,23.34,23.42,32700.0,20.2612,20.3567,20.2612,20.3307,32700.0
2005-10-07 15:40:00,23.42,23.42,23.2,23.41,33200.0,20.3307,20.3307,20.1397,20.322,33200.0
2005-10-07 15:45:00,23.44,23.45,23.36,23.41,85700.0,20.348,20.3567,20.2786,20.322,85700.0
2005-10-07 15:50:00,23.39,23.44,23.38,23.43,35300.0,20.3046,20.348,20.2959,20.3393,35300.0
2005-10-07 15:55:00,23.42,23.54,23.42,23.45,155800.0,20.3307,20.4348,20.3307,20.3567,155800.0
2005-10-10 09:30:00,23.88,24.17,23.88,24.1,74100.0,20.73,20.9817,20.73,20.921,74100.0
2005-10-10 09:35:00,24.09,24.1,23.89,23.9,50900.0,20.9123,20.921,20.7387,20.7473,50900.0
2005-10-10 09:40:00,23.9,23.98,23.88,23.92,53900.0,20.7473,20.8168,20.73,20.7647,53900.0
2005-10-10 09:45:00,23.92,24.0,23.92,23.96,81000.0,20.7647,20.8342,20.7647,20.7994,81000.0
2005-10-10 09:50:00,23.9,23.96,23.89,23.95,74600.0,20.7473,20.7994,20.7387,20.7908,74600.0
2005-10-10 09:55:00,23.95,23.99,23.9,23.9,28200.0,20.7908,20.8255,20.7473,20.7473,28200.0
2005-10-10 10:00:00,23.92,23.96,23.85,23.9,67000.0,20.7647,20.7994,20.7039,20.7473,67000.0
2005-10-10 10:05:00,23.9,24.0,23.88,24.0,57500.0,20.7473,20.8342,20.73,20.8342,57500.0
2005-10-10 10:10:00,23.99,23.99,23.93,23.95,28800.0,20.8255,20.8255,20.7734,20.7908,28800.0
2005-10-10 10:15:00,23.95,23.98,23.93,23.95,62500.0,20.7908,20.8168,20.7734,20.7908,62500.0
2005-10-10 10:20:00,23.97,24.0,23.93,23.94,47600.0,20.8081,20.8342,20.7734,20.7821,47600.0
2005-10-10 10:25:00,23.92,23.95,23.9,23.93,18000.0,20.7647,20.7908,20.7473,20.7734,18000.0
2005-10-10 10:30:00,23.93,23.95,23.87,23.87,16800.0,20.7734,20.7908,20.7213,20.7213,16800.0
2005-10-10 10:35:00,23.87,23.88,23.65,23.86,68100.0,20.7213,20.73,20.5303,20.7126,68100.0
2005-10-10 10:40:00,23.88,23.88,23.75,23.82,36600.0,20.73,20.73,20.6171,20.6779,36600.0
2005-10-10 10:45:00,23.83,23.85,23.8,23.85,28500.0,20.6866,20.7039,20.6605,20.7039,28500.0
2005-10-10 10:50:00,23.85,23.91,23.79,23.83,16000.0,20.7039,20.756,20.6519,20.6866,16000.0
2005-10-10 10:55:00,23.84,23.89,23.76,23.79,31300.0,20.6953,20.7387,20.6258,20.6519,31300.0
2005-10-10 11:00:00,23.79,23.83,23.76,23.82,12900.0,20.6519,20.6866,20.6258,20.6779,12900.0
2005-10-10 11:05:00,23.82,23.96,23.81,23.93,19000.0,20.6779,20.7994,20.6692,20.7734,19000.0
2005-10-10 11:10:00,23.95,23.95,23.83,23.84,13400.0,20.7908,20.7908,20.6866,20.6953,13400.0
2005-10-10 11:15:00,23.85,23.85,23.83,23.83,21700.0,20.7039,20.7039,20.6866,20.6866,21700.0
2005-10-10 11:20:00,23.83,23.9,23.72,23.9,40500.0,20.6866,20.7473,20.5911,20.7473,40500.0
2005-10-10 11:25:00,23.87,23.87,23.74,23.8,56700.0,20.7213,20.7213,20.6085,20.6605,56700.0
2005-10-10 11:30:00,23.82,23.84,23.8,23.83,16900.0,20.6779,20.6953,20.6605,20.6866,16900.0
2005-10-10 11:35:00,23.84,23.89,23.83,23.87,31200.0,20.6953,20.7387,20.6866,20.7213,31200.0
2005-10-10 11:40:00,23.87,23.87,23.81,23.82,20600.0,20.7213,20.7213,20.6692,20.6779,20600.0
2005-10-10 11:45:00,23.82,23.85,23.8,23.85,13900.0,20.6779,20.7039,20.6605,20.7039,13900.0
2005-10-10 11:50:00,23.85,23.85,23.78,23.83,24200.0,20.7039,20.7039,20.6432,20.6866,24200.0
2005-10-10 11:55:00,23.83,23.85,23.8,23.82,26200.0,20.6866,20.7039,20.6605,20.6779,26200.0
2005-10-10 12:00:00,23.82,23.82,23.75,23.76,27600.0,20.6779,20.6779,20.6171,20.6258,27600.0
2005-10-10 12:05:00,23.76,23.76,23.7,23.74,16000.0,20.6258,20.6258,20.5737,20.6085,16000.0
2005-10-10 12:10:00,23.74,23.75,23.72,23.75,12200.0,20.6085,20.6171,20.5911,20.6171,12200.0
2005-10-10 12:15:00,23.75,23.75,23.71,23.74,9800.0,20.6171,20.6171,20.5824,20.6085,9800.0
2005-10-10 12:20:00,23.75,23.75,23.71,23.72,19600.0,20.6171,20.6171,20.5824,20.5911,19600.0
2005-10-10 12:25:00,23.72,23.72,23.64,23.66,19800.0,20.5911,20.5911,20.5216,20.539,19800.0
2005-10-10 12:30:00,23.67,23.73,23.65,23.71,27000.0,20.5477,20.5998,20.5303,20.5824,27000.0
2005-10-10 12:35:00,23.72,23.73,23.65,23.66,17300.0,20.5911,20.5998,20.5303,20.539,17300.0
2005-10-10 12:40:00,23.67,23.68,23.64,23.68,13500.0,20.5477,20.5564,20.5216,20.5564,13500.0
2005-10-10 12:45:00,23.67,23.84,23.66,23.72,14600.0,20.5477,20.6953,20.539,20.5911,14600.0
2005-10-10 12:50:00,23.73,23.74,23.7,23.74,19600.0,20.5998,20.6085,20.5737,20.6085,19600.0
2005-10-10 12:55:00,23.74,23.74,23.59,23.66,56700.0,20.6085,20.6085,20.4782,20.539,56700.0
2005-10-10 13:00:00,23.67,23.67,23.6,23.63,20900.0,20.5477,20.5477,20.4869,20.513,20900.0
2005-10-10 13:05:00,23.63,23.63,23.59,23.6,12900.0,20.513,20.513,20.4782,20.4869,12900.0
2005-10-10 13:10:00,23.6,23.64,23.6,23.62,16400.0,20.4869,20.5216,20.4869,20.5043,16400.0
2005-10-10 13:15:00,23.63,23.73,23.61,23.72,32600.0,20.513,20.5998,20.4956,20.5911,32600.0
2005-10-10 13:20:00,23.73,23.75,23.72,23.74,19200.0,20.5998,20.6171,20.5911,20.6085,19200.0
2005-10-10 13:25:00,23.74,23.74,23.57,23.57,49900.0,20.6085,20.6085,20.4609,20.4609,49900.0
2005-10-10 13:30:00,23.58,23.58,23.48,23.54,43500.0,20.4696,20.4696,20.3828,20.4348,43500.0
2005-10-10 13:35:00,23.55,23.6,23.47,23.48,34600.0,20.4435,20.4869,20.3741,20.3828,34600.0
2005-10-10 13:40:00,23.47,23.55,23.45,23.55,23000.0,20.3741,20.4435,20.3567,20.4435,23000.0
2005-10-10 13:45:00,23.55,23.55,23.5,23.5,15400.0,20.4435,20.4435,20.4001,20.4001,15400.0
2005-10-10 13:50:00,23.5,23.53,23.47,23.53,27300.0,20.4001,20.4262,20.3741,20.4262,27300.0
2005-10-10 13:55:00,23.52,23.52,23.48,23.52,14600.0,20.4175,20.4175,20.3828,20.4175,14600.0
2005-10-10 14:00:00,23.52,23.52,23.44,23.45,32100.0,20.4175,20.4175,20.348,20.3567,32100.0
2005-10-10 14:05:00,23.44,23.52,23.11,23.5,34100.0,20.348,20.4175,20.0616,20.4001,34100.0
2005-10-10 14:10:00,23.5,23.53,23.49,23.5,27000.0,20.4001,20.4262,20.3914,20.4001,27000.0
2005-10-10 14:15:00,23.49,23.52,23.44,23.44,15200.0,20.3914,20.4175,20.348,20.348,15200.0
2005-10-10 14:20:00,23.44,23.49,23.43,23.48,20100.0,20.348,20.3914,20.3393,20.3828,20100.0
2005-10-10 14:25:00,23.48,23.52,23.41,23.43,46400.0,20.3828,20.4175,20.322,20.3393,46400.0
2005-10-10 14:30:00,23.43,23.43,23.25,23.41,60700.0,20.3393,20.3393,20.1831,20.322,60700.0
2005-10-10 14:35:00,23.43,23.43,23.35,23.35,19200.0,20.3393,20.3393,20.2699,20.2699,19200.0
2005-10-10 14:40:00,23.35,23.37,23.25,23.35,45300.0,20.2699,20.2873,20.1831,20.2699,45300.0
2005-10-10 14:45:00,23.37,23.38,23.29,23.31,17700.0,20.2873,20.2959,20.2178,20.2352,17700.0
2005-10-10 14:50:00,23.31,23.33,23.29,23.33,23600.0,20.2352,20.2525,20.2178,20.2525,23600.0
2005-10-10 14:55:00,23.33,23.36,23.31,23.32,21700.0,20.2525,20.2786,20.2352,20.2439,21700.0
2005-10-10 15:00:00,23.32,23.4,23.32,23.38,17900.0,20.2439,20.3133,20.2439,20.2959,17900.0
2005-10-10 15:05:00,23.38,23.41,23.38,23.39,39200.0,20.2959,20.322,20.2959,20.3046,39200.0
2005-10-10 15:10:00,23.4,23.43,23.4,23.42,23000.0,20.3133,20.3393,20.3133,20.3307,23000.0
2005-10-10 15:15:00,23.42,23.45,23.38,23.38,19400.0,20.3307,20.3567,20.2959,20.2959,19400.0
2005-10-10 15:20:00,23.39,23.41,23.37,23.38,14600.0,20.3046,20.322,20.2873,20.2959,14600.0
2005-10-10 15:25:00,23.4,23.4,23.37,23.39,17100.0,20.3133,20.3133,20.2873,20.3046,17100.0
2005-10-10 15:30:00,23.38,23.39,23.36,23.38,21400.0,20.2959,20.3046,20.2786,20.2959,21400.0
2005-10-10 15:35:00,23.38,23.39,23.37,23.39,31100.0,20.2959,20.3046,20.2873,20.3046,31100.0
2005-10-10 15:40:00,23.39,23.39,23.33,23.35,22000.0,20.3046,20.3046,20.2525,20.2699,22000.0
2005-10-10 15:45:00,23.35,23.4,23.29,23.37,33100.0,20.2699,20.3133,20.2178,20.2873,33100.0
2005-10-10 15:50:00,23.37,23.42,23.35,23.42,22900.0,20.2873,20.3307,20.2699,20.3307,22900.0
2005-10-10 15:55:00,23.43,23.43,23.34,23.35,78200.0,20.3393,20.3393,20.2612,20.2699,78200.0
2005-10-11 09:30:00,23.34,23.48,23.34,23.44,36000.0,20.2612,20.3828,20.2612,20.348,36000.0
2005-10-11 09:35:00,23.46,23.47,23.35,23.4,25200.0,20.3654,20.3741,20.2699,20.3133,25200.0
2005-10-11 09:40:00,23.42,23.48,23.27,23.28,29900.0,20.3307,20.3828,20.2005,20.2091,29900.0
2005-10-11 09:45:00,23.27,23.37,23.25,23.31,36900.0,20.2005,20.2873,20.1831,20.2352,36900.0
2005-10-11 09:50:00,23.3,23.31,23.26,23.29,29900.0,20.2265,20.2352,20.1918,20.2178,29900.0
2005-10-11 09:55:00,23.31,23.34,23.27,23.3,19100.0,20.2352,20.2612,20.2005,20.2265,19100.0
2005-10-11 10:00:00,23.27,23.28,23.0,23.15,42600.0,20.2005,20.2091,19.9661,20.0963,42600.0
2005-10-11 10:05:00,23.15,23.17,23.14,23.14,33000.0,20.0963,20.1136,20.0876,20.0876,33000.0
2005-10-11 10:10:00,23.14,23.22,23.13,23.21,7600.0,20.0876,20.157,20.0789,20.1484,7600.0
2005-10-11 10:15:00,23.21,23.21,23.06,23.1,15100.0,20.1484,20.1484,20.0182,20.0529,15100.0
2005-10-11 10:20:00,23.09,23.13,23.05,23.06,23600.0,20.0442,20.0789,20.0095,20.0182,23600.0
2005-10-11 10:25:00,23.06,23.13,23.06,23.1,12300.0,20.0182,20.0789,20.0182,20.0529,12300.0
2005-10-11 10:30:00,23.1,23.19,23.09,23.19,11700.0,20.0529,20.131,20.0442,20.131,11700.0
2005-10-11 10:35:00,23.19,23.19,23.13,23.13,19300.0,20.131,20.131,20.0789,20.0789,19300.0
2005-10-11 10:40:00,23.12,23.17,23.11,23.17,9000.0,20.0702,20.1136,20.0616,20.1136,9000.0
2005-10-11 10:45:00,23.2,23.2,23.15,23.16,15400.0,20.1397,20.1397,20.0963,20.105,15400.0
2005-10-11 10:50:00,23.16,23.17,23.12,23.13,16900.0,20.105,20.1136,20.0702,20.0789,16900.0
2005-10-11 10:55:00,23.13,23.14,23.01,23.04,42000.0,20.0789,20.0876,19.9747,20.0008,42000.0
2005-10-11 11:00:00,23.05,23.05,22.93,23.01,44000.0,20.0095,20.0095,19.9053,19.9747,44000.0
2005-10-11 11:05:00,23.0,23.06,22.97,23.06,14900.0,19.9661,20.0182,19.94,20.0182,14900.0
2005-10-11 11:10:00,23.05,23.07,22.97,23.0,28000.0,20.0095,20.0268,19.94,19.9661,28000.0
2005-10-11 11:15:00,23.0,23.04,22.97,23.02,66300.0,19.9661,20.0008,19.94,19.9834,66300.0
2005-10-11 11:20:00,23.02,23.09,23.01,23.09,25600.0,19.9834,20.0442,19.9747,20.0442,25600.0
2005-10-11 11:25:00,23.08,23.12,23.08,23.08,45300.0,20.0355,20.0702,20.0355,20.0355,45300.0
2005-10-11 11:30:00,23.08,23.17,23.08,23.17,14400.0,20.0355,20.1136,20.0355,20.1136,14400.0
2005-10-11 11:35:00,23.18,23.2,23.11,23.12,34900.0,20.1223,20.1397,20.0616,20.0702,34900.0
2005-10-11 11:40:00,23.14,23.14,23.0,23.03,32600.0,20.0876,20.0876,19.9661,19.9921,32600.0
2005-10-11 11:45:00,23.04,23.16,23.03,23.04,28800.0,20.0008,20.105,19.9921,20.0008,28800.0
2005-10-11 11:50:00,23.05,23.14,23.05,23.13,31400.0,20.0095,20.0876,20.0095,20.0789,31400.0
2005-10-11 11:55:00,23.13,23.13,23.06,23.07,11600.0,20.0789,20.0789,20.0182,20.0268,11600.0
2005-10-11 12:00:00,23.06,23.07,23.01,23.02,21200.0,20.0182,20.0268,19.9747,19.9834,21200.0
2005-10-11 12:05:00,23.03,23.03,23.01,23.02,13900.0,19.9921,19.9921,19.9747,19.9834,13900.0
2005-10-11 12:10:00,23.02,23.02,22.97,22.99,15900.0,19.9834,19.9834,19.94,19.9574,15900.0
2005-10-11 12:15:00,22.98,22.99,22.97,22.97,62200.0,19.9487,19.9574,19.94,19.94,62200.0
2005-10-11 12:20:00,22.97,23.01,22.97,23.01,10700.0,19.94,19.9747,19.94,19.9747,10700.0
2005-10-11 12:25:00,23.01,23.03,22.99,23.01,24800.0,19.9747,19.9921,19.9574,19.9747,24800.0
2005-10-11 12:30:00,23.02,23.08,23.02,23.04,29000.0,19.9834,20.0355,19.9834,20.0008,29000.0
2005-10-11 12:35:00,23.03,23.04,22.96,22.99,16300.0,19.9921,20.0008,19.9313,19.9574,16300.0
2005-10-11 12:40:00,22.99,23.02,22.98,23.02,13100.0,19.9574,19.9834,19.9487,19.9834,13100.0
2005-10-11 12:45:00,23.02,23.03,22.95,22.97,13400.0,19.9834,19.9921,19.9227,19.94,13400.0
2005-10-11 12:50:00,22.97,22.97,22.95,22.97,13700.0,19.94,19.94,19.9227,19.94,13700.0
2005-10-11 12:55:00,22.97,22.99,22.95,22.95,11400.0,19.94,19.9574,19.9227,19.9227,11400.0
2005-10-11 13:00:00,22.95,23.03,22.95,23.03,34200.0,19.9227,19.9921,19.9227,19.9921,34200.0
2005-10-11 13:05:00,23.04,23.05,23.03,23.04,5600.0,20.0008,20.0095,19.9921,20.0008,5600.0
2005-10-11 13:10:00,23.04,23.07,23.03,23.06,8900.0,20.0008,20.0268,19.9921,20.0182,8900.0
2005-10-11 13:15:00,23.04,23.04,23.02,23.03,10300.0,20.0008,20.0008,19.9834,19.9921,10300.0
2005-10-11 13:20:00,23.03,23.04,23.01,23.04,13200.0,19.9921,20.0008,19.9747,20.0008,13200.0
2005-10-11 13:25:00,23.04,23.06,23.04,23.04,7400.0,20.0008,20.0182,20.0008,20.0008,7400.0
2005-10-11 13:30:00,23.03,23.05,23.02,23.04,12400.0,19.9921,20.0095,19.9834,20.0008,12400.0
2005-10-11 13:35:00,23.03,23.03,23.0,23.01,34800.0,19.9921,19.9921,19.9661,19.9747,34800.0
2005-10-11 13:40:00,23.0,23.03,22.99,23.03,13800.0,19.9661,19.9921,19.9574,19.9921,13800.0
2005-10-11 13:45:00,23.04,23.06,23.03,23.03,6700.0,20.0008,20.0182,19.9921,19.9921,6700.0
2005-10-11 13:50:00,23.03,23.04,22.94,22.97,36800.0,19.9921,20.0008,19.914,19.94,36800.0
2005-10-11 13:55:00,22.96,22.99,22.93,22.98,12500.0,19.9313,19.9574,19.9053,19.9487,12500.0
2005-10-11 14:00:00,22.98,22.98,22.93,22.95,18900.0,19.9487,19.9487,19.9053,19.9227,18900.0
2005-10-11 14:05:00,22.95,22.96,22.92,22.96,14700.0,19.9227,19.9313,19.8966,19.9313,14700.0
2005-10-11 14:10:00,22.96,23.08,22.95,23.04,27500.0,19.9313,20.0355,19.9227,20.0008,27500.0
2005-10-11 14:15:00,23.05,23.05,22.99,23.03,31300.0,20.0095,20.0095,19.9574,19.9921,31300.0
2005-10-11 14:20:00,23.0,23.05,22.98,23.04,21500.0,19.9661,20.0095,19.9487,20.0008,21500.0
2005-10-11 14:25:00,23.03,23.04,22.98,23.0,15500.0,19.9921,20.0008,19.9487,19.9661,15500.0
2005-10-11 14:30:00,22.99,22.99,22.94,22.95,14800.0,19.9574,19.9574,19.914,19.9227,14800.0
2005-10-11 14:35:00,22.96,23.0,22.95,22.99,19400.0,19.9313,19.9661,19.9227,19.9574,19400.0
2005-10-11 14:40:00,22.98,22.99,22.93,22.93,17300.0,19.9487,19.9574,19.9053,19.9053,17300.0
2005-10-11 14:45:00,22.94,22.94,22.92,22.92,11500.0,19.914,19.914,19.8966,19.8966,11500.0
2005-10-11 14:50:00,22.91,22.96,22.91,22.91,37700.0,19.8879,19.9313,19.8879,19.8879,37700.0
2005-10-11 14:55:00,22.91,22.91,22.85,22.87,22500.0,19.8879,19.8879,19.8359,19.8532,22500.0
2005-10-11 15:00:00,22.86,22.86,22.83,22.86,22200.0,19.8445,19.8445,19.8185,19.8445,22200.0
2005-10-11 15:05:00,22.85,22.86,22.84,22.85,27900.0,19.8359,19.8445,19.8272,19.8359,27900.0
2005-10-11 15:10:00,22.85,22.85,22.79,22.8,45900.0,19.8359,19.8359,19.7838,19.7924,45900.0
2005-10-11 15:15:00,22.8,22.8,22.77,22.78,26300.0,19.7924,19.7924,19.7664,19.7751,26300.0
2005-10-11 15:20:00,22.78,22.79,22.76,22.77,36900.0,19.7751,19.7838,19.7577,19.7664,36900.0
2005-10-11 15:25:00,22.76,22.77,22.69,22.71,52700.0,19.7577,19.7664,19.697,19.7143,52700.0
2005-10-11 15:30:00,22.72,22.78,22.72,22.75,55000.0,19.723,19.7751,19.723,19.749,55000.0
2005-10-11 15:35:00,22.75,22.78,22.75,22.77,31600.0,19.749,19.7751,19.749,19.7664,31600.0
2005-10-11 15:40:00,22.77,22.87,22.77,22.87,37800.0,19.7664,19.8532,19.7664,19.8532,37800.0
2005-10-11 15:45:00,22.86,22.9,22.82,22.82,38900.0,19.8445,19.8793,19.8098,19.8098,38900.0
2005-10-11 15:50:00,22.82,22.84,22.81,22.82,37700.0,19.8098,19.8272,19.8011,19.8098,37700.0
2005-10-11 15:55:00,22.82,22.85,22.73,22.74,48800.0,19.8098,19.8359,19.7317,19.7404,48800.0
2005-10-12 09:30:00,23.0,23.49,23.0,23.42,51200.0,19.9661,20.3914,19.9661,20.3307,51200.0
2005-10-12 09:35:00,23.48,23.49,23.3,23.36,34500.0,20.3828,20.3914,20.2265,20.2786,34500.0
2005-10-12 09:40:00,23.35,23.35,23.05,23.05,26600.0,20.2699,20.2699,20.0095,20.0095,26600.0
2005-10-12 09:45:00,23.06,23.2,23.05,23.14,16200.0,20.0182,20.1397,20.0095,20.0876,16200.0
2005-10-12 09:50:00,23.15,23.15,23.02,23.08,27100.0,20.0963,20.0963,19.9834,20.0355,27100.0
2005-10-12 09:55:00,23.08,23.1,23.02,23.1,17100.0,20.0355,20.0529,19.9834,20.0529,17100.0
2005-10-12 10:00:00,23.11,23.13,23.03,23.1,14500.0,20.0616,20.0789,19.9921,20.0529,14500.0
2005-10-12 10:05:00,23.09,23.12,22.99,23.0,21900.0,20.0442,20.0702,19.9574,19.9661,21900.0
2005-10-12 10:10:00,22.96,23.09,22.96,23.0,15200.0,19.9313,20.0442,19.9313,19.9661,15200.0
2005-10-12 10:15:00,23.01,23.02,22.98,22.99,12500.0,19.9747,19.9834,19.9487,19.9574,12500.0
2005-10-12 10:20:00,22.99,23.0,22.9,22.93,19800.0,19.9574,19.9661,19.8793,19.9053,19800.0
2005-10-12 10:25:00,22.93,23.05,22.91,23.03,33800.0,19.9053,20.0095,19.8879,19.9921,33800.0
2005-10-12 10:30:00,23.03,23.1,22.97,22.97,22000.0,19.9921,20.0529,19.94,19.94,22000.0
2005-10-12 10:35:00,22.96,22.97,22.92,22.92,18100.0,19.9313,19.94,19.8966,19.8966,18100.0
2005-10-12 10:40:00,22.92,22.98,22.91,22.93,9000.0,19.8966,19.9487,19.8879,19.9053,9000.0
2005-10-12 10:45:00,22.94,22.95,22.92,22.92,7100.0,19.914,19.9227,19.8966,19.8966,7100.0
2005-10-12 10:50:00,22.93,22.94,22.85,22.87,13100.0,19.9053,19.914,19.8359,19.8532,13100.0
2005-10-12 10:55:00,22.85,22.85,22.76,22.76,8600.0,19.8359,19.8359,19.7577,19.7577,8600.0
2005-10-12 11:00:00,22.76,22.77,22.71,22.73,11300.0,19.7577,19.7664,19.7143,19.7317,11300.0
2005-10-12 11:05:00,22.73,22.76,22.71,22.74,14400.0,19.7317,19.7577,19.7143,19.7404,14400.0
2005-10-12 11:10:00,22.74,22.85,22.72,22.85,19300.0,19.7404,19.8359,19.723,19.8359,19300.0
2005-10-12 11:15:00,22.84,22.92,22.8,22.88,21300.0,19.8272,19.8966,19.7924,19.8619,21300.0
2005-10-12 11:20:00,22.86,22.94,22.86,22.89,8400.0,19.8445,19.914,19.8445,19.8706,8400.0
2005-10-12 11:25:00,22.88,22.95,22.87,22.94,13000.0,19.8619,19.9227,19.8532,19.914,13000.0
2005-10-12 11:30:00,22.93,22.95,22.85,22.94,20600.0,19.9053,19.9227,19.8359,19.914,20600.0
2005-10-12 11:35:00,22.93,22.97,22.93,22.95,10600.0,19.9053,19.94,19.9053,19.9227,10600.0
2005-10-12 11:40:00,22.95,22.96,22.93,22.94,16300.0,19.9227,19.9313,19.9053,19.914,16300.0
2005-10-12 11:45:00,22.94,22.96,22.89,22.89,15100.0,19.914,19.9313,19.8706,19.8706,15100.0
2005-10-12 11:50:00,22.91,22.92,22.81,22.81,10100.0,19.8879,19.8966,19.8011,19.8011,10100.0
2005-10-12 11:55:00,22.81,22.81,22.74,22.74,8600.0,19.8011,19.8011,19.7404,19.7404,8600.0
2005-10-12 12:00:00,22.75,22.75,22.69,22.72,17600.0,19.749,19.749,19.697,19.723,17600.0
2005-10-12 12:05:00,22.73,22.85,22.73,22.84,21800.0,19.7317,19.8359,19.7317,19.8272,21800.0
2005-10-12 12:10:00,22.85,22.85,22.77,22.8,19200.0,19.8359,19.8359,19.7664,19.7924,19200.0
2005-10-12 12:15:00,22.8,22.86,22.79,22.83,20100.0,19.7924,19.8445,19.7838,19.8185,20100.0
2005-10-12 12:20:00,22.84,22.87,22.8,22.82,25700.0,19.8272,19.8532,19.7924,19.8098,25700.0
2005-10-12 12:25:00,22.8,22.88,22.8,22.87,15900.0,19.7924,19.8619,19.7924,19.8532,15900.0
2005-10-12 12:30:00,22.88,22.99,22.88,22.96,24700.0,19.8619,19.9574,19.8619,19.9313,24700.0
2005-10-12 12:35:00,22.95,22.99,22.93,22.98,13600.0,19.9227,19.9574,19.9053,19.9487,13600.0
2005-10-12 12:40:00,22.98,23.0,22.95,22.99,14400.0,19.9487,19.9661,19.9227,19.9574,14400.0
2005-10-12 12:45:00,22.95,23.0,22.95,22.96,20500.0,19.9227,19.9661,19.9227,19.9313,20500.0
2005-10-12 12:50:00,22.97,23.0,22.94,22.94,13100.0,19.94,19.9661,19.914,19.914,13100.0
2005-10-12 12:55:00,22.94,22.98,22.93,22.93,20600.0,19.914,19.9487,19.9053,19.9053,20600.0
2005-10-12 13:00:00,22.93,22.93,22.89,22.92,12900.0,19.9053,19.9053,19.8706,19.8966,12900.0
2005-10-12 13:05:00,22.92,22.92,22.84,22.84,22700.0,19.8966,19.8966,19.8272,19.8272,22700.0
2005-10-12 13:10:00,22.84,22.88,22.84,22.87,14300.0,19.8272,19.8619,19.8272,19.8532,14300.0
2005-10-12 13:15:00,22.87,22.9,22.85,22.9,8300.0,19.8532,19.8793,19.8359,19.8793,8300.0
2005-10-12 13:20:00,22.89,22.9,22.87,22.89,51000.0,19.8706,19.8793,19.8532,19.8706,51000.0
2005-10-12 13:25:00,22.88,22.89,22.83,22.83,12500.0,19.8619,19.8706,19.8185,19.8185,12500.0
2005-10-12 13:30:00,22.84,22.84,22.75,22.77,18600.0,19.8272,19.8272,19.749,19.7664,18600.0
2005-10-12 13:35:00,22.77,22.8,22.76,22.8,14600.0,19.7664,19.7924,19.7577,19.7924,14600.0
2005-10-12 13:40:00,22.81,22.9,22.8,22.9,36300.0,19.8011,19.8793,19.7924,19.8793,36300.0
2005-10-12 13:45:00,22.87,22.89,22.85,22.87,23600.0,19.8532,19.8706,19.8359,19.8532,23600.0
2005-10-12 13:50:00,22.87,22.89,22.84,22.87,18600.0,19.8532,19.8706,19.8272,19.8532,18600.0
2005-10-12 13:55:00,22.87,22.91,22.87,22.9,23300.0,19.8532,19.8879,19.8532,19.8793,23300.0
2005-10-12 14:00:00,22.9,22.9,22.85,22.86,5900.0,19.8793,19.8793,19.8359,19.8445,5900.0
2005-10-12 14:05:00,22.87,22.87,22.82,22.84,9000.0,19.8532,19.8532,19.8098,19.8272,9000.0
2005-10-12 14:10:00,22.84,22.84,22.78,22.79,14900.0,19.8272,19.8272,19.7751,19.7838,14900.0
2005-10-12 14:15:00,22.8,22.8,22.77,22.78,15300.0,19.7924,19.7924,19.7664,19.7751,15300.0
2005-10-12 14:20:00,22.77,22.77,22.73,22.75,13300.0,19.7664,19.7664,19.7317,19.749,13300.0
2005-10-12 14:25:00,22.75,22.76,22.71,22.76,17200.0,19.749,19.7577,19.7143,19.7577,17200.0
2005-10-12 14:30:00,22.75,22.76,22.74,22.75,28700.0,19.749,19.7577,19.7404,19.749,28700.0
2005-10-12 14:35:00,22.75,22.86,22.75,22.81,36900.0,19.749,19.8445,19.749,19.8011,36900.0
2005-10-12 14:40:00,22.81,22.81,22.78,22.8,17600.0,19.8011,19.8011,19.7751,19.7924,17600.0
2005-10-12 14:45:00,22.8,22.8,22.73,22.73,10300.0,19.7924,19.7924,19.7317,19.7317,10300.0
2005-10-12 14:50:00,22.74,22.75,22.72,22.74,14300.0,19.7404,19.749,19.723,19.7404,14300.0
2005-10-12 14:55:00,22.73,22.75,22.72,22.72,8300.0,19.7317,19.749,19.723,19.723,8300.0
2005-10-12 15:00:00,22.71,22.73,22.65,22.68,31100.0,19.7143,19.7317,19.6622,19.6883,31100.0
2005-10-12 15:05:00,22.69,22.73,22.69,22.72,16400.0,19.697,19.7317,19.697,19.723,16400.0
2005-10-12 15:10:00,22.71,22.76,22.7,22.75,10900.0,19.7143,19.7577,19.7056,19.749,10900.0
2005-10-12 15:15:00,22.74,22.75,22.69,22.73,25500.0,19.7404,19.749,19.697,19.7317,25500.0
2005-10-12 15:20:00,22.74,22.76,22.72,22.76,58300.0,19.7404,19.7577,19.723,19.7577,58300.0
2005-10-12 15:25:00,22.76,22.76,22.72,22.75,27500.0,19.7577,19.7577,19.723,19.749,27500.0
2005-10-12 15:30:00,22.75,22.75,22.7,22.73,21200.0,19.749,19.749,19.7056,19.7317,21200.0
2005-10-12 15:35:00,22.74,22.8,22.74,22.8,108200.0,19.7404,19.7924,19.7404,19.7924,108200.0
2005-10-12 15:40:00,22.8,22.9,22.78,22.85,78800.0,19.7924,19.8793,19.7751,19.8359,78800.0
2005-10-12 15:45:00,22.86,22.89,22.82,22.86,36900.0,19.8445,19.8706,19.8098,19.8445,36900.0
2005-10-12 15:50:00,22.86,22.86,22.77,22.81,94200.0,19.8445,19.8445,19.7664,19.8011,94200.0
2005-10-12 15:55:00,22.81,22.84,22.73,22.74,336200.0,19.8011,19.8272,19.7317,19.7404,336200.0
2005-10-13 09:35:00,21.15,21.7,21.15,21.7,142000.0,18.3601,18.8376,18.3601,18.8376,142000.0
2005-10-13 09:40:00,21.7,22.01,21.15,21.78,86700.0,18.8376,19.1067,18.3601,18.907,86700.0
2005-10-13 09:45:00,21.74,22.05,21.6,22.01,55800.0,18.8723,19.1414,18.7507,19.1067,55800.0
2005-10-13 09:50:00,22.1,22.21,21.3,22.13,65800.0,19.1848,19.2803,18.4903,19.2108,65800.0
2005-10-13 09:55:00,22.13,22.4,22.13,22.3,18300.0,19.2108,19.4452,19.2108,19.3584,18300.0
2005-10-13 10:00:00,22.33,22.39,22.31,22.35,21300.0,19.3844,19.4365,19.3671,19.4018,21300.0
2005-10-13 10:05:00,22.39,22.6,22.38,22.5,36800.0,19.4365,19.6188,19.4279,19.532,36800.0
2005-10-13 10:10:00,22.54,22.68,22.54,22.64,33200.0,19.5667,19.6883,19.5667,19.6536,33200.0
2005-10-13 10:15:00,22.63,22.71,22.6,22.69,21800.0,19.6449,19.7143,19.6188,19.697,21800.0
2005-10-13 10:20:00,22.69,22.86,22.69,22.76,26100.0,19.697,19.8445,19.697,19.7577,26100.0
2005-10-13 10:25:00,22.74,22.87,22.74,22.83,13600.0,19.7404,19.8532,19.7404,19.8185,13600.0
2005-10-13 10:30:00,22.83,22.86,22.43,22.52,75100.0,19.8185,19.8445,19.4713,19.5494,75100.0
2005-10-13 10:35:00,22.52,22.56,22.46,22.49,28100.0,19.5494,19.5841,19.4973,19.5233,28100.0
2005-10-13 10:40:00,22.5,22.56,22.48,22.52,14300.0,19.532,19.5841,19.5147,19.5494,14300.0
2005-10-13 10:45:00,22.52,22.53,22.4,22.42,26100.0,19.5494,19.5581,19.4452,19.4626,26100.0
2005-10-13 10:50:00,22.42,22.45,22.35,22.38,23100.0,19.4626,19.4886,19.4018,19.4279,23100.0
2005-10-13 10:55:00,22.41,22.42,22.3,22.31,20200.0,19.4539,19.4626,19.3584,19.3671,20200.0
2005-10-13 11:00:00,22.31,22.38,22.3,22.33,12200.0,19.3671,19.4279,19.3584,19.3844,12200.0
2005-10-13 11:05:00,22.33,22.37,22.26,22.29,25900.0,19.3844,19.4192,19.3237,19.3497,25900.0
2005-10-13 11:10:00,22.29,22.29,22.19,22.21,32600.0,19.3497,19.3497,19.2629,19.2803,32600.0
2005-10-13 11:15:00,22.25,22.33,22.23,22.31,17900.0,19.315,19.3844,19.2976,19.3671,17900.0
2005-10-13 11:20:00,22.31,22.33,22.3,22.32,19000.0,19.3671,19.3844,19.3584,19.3758,19000.0
2005-10-13 11:25:00,22.33,22.35,22.25,22.25,16200.0,19.3844,19.4018,19.315,19.315,16200.0
2005-10-13 11:30:00,22.15,22.24,22.15,22.24,35700.0,19.2282,19.3063,19.2282,19.3063,35700.0
2005-10-13 11:35:00,22.23,22.28,22.23,22.28,8200.0,19.2976,19.341,19.2976,19.341,8200.0
2005-10-13 11:40:00,22.28,22.32,22.28,22.29,11600.0,19.341,19.3758,19.341,19.3497,11600.0
2005-10-13 11:45:00,22.28,22.34,22.25,22.28,13100.0,19.341,19.3931,19.315,19.341,13100.0
2005-10-13 11:50:00,22.27,22.35,22.25,22.3,18000.0,19.3324,19.4018,19.315,19.3584,18000.0
2005-10-13 11:55:00,22.31,22.31,22.1,22.18,26500.0,19.3671,19.3671,19.1848,19.2542,26500.0
2005-10-13 12:00:00,22.14,22.2,22.13,22.15,13900.0,19.2195,19.2716,19.2108,19.2282,13900.0
2005-10-13 12:05:00,22.13,22.14,22.1,22.13,18100.0,19.2108,19.2195,19.1848,19.2108,18100.0
2005-10-13 12:10:00,22.13,22.14,22.1,22.11,16300.0,19.2108,19.2195,19.1848,19.1935,16300.0
2005-10-13 12:15:00,22.15,22.17,22.1,22.1,21800.0,19.2282,19.2456,19.1848,19.1848,21800.0
2005-10-13 12:20:00,22.1,22.13,22.1,22.12,10100.0,19.1848,19.2108,19.1848,19.2021,10100.0
2005-10-13 12:25:00,22.12,22.13,22.06,22.08,9500.0,19.2021,19.2108,19.1501,19.1674,9500.0
2005-10-13 12:30:00,22.07,22.09,22.04,22.06,19000.0,19.1587,19.1761,19.1327,19.1501,19000.0
2005-10-13 12:35:00,22.06,22.08,22.04,22.06,9900.0,19.1501,19.1674,19.1327,19.1501,9900.0
2005-10-13 12:40:00,22.04,22.07,22.03,22.07,21600.0,19.1327,19.1587,19.124,19.1587,21600.0
2005-10-13 12:45:00,22.07,22.25,22.07,22.12,25500.0,19.1587,19.315,19.1587,19.2021,25500.0
2005-10-13 12:50:00,22.16,22.16,22.06,22.06,23900.0,19.2369,19.2369,19.1501,19.1501,23900.0
2005-10-13 12:55:00,22.07,22.08,22.03,22.04,23100.0,19.1587,19.1674,19.124,19.1327,23100.0
2005-10-13 13:00:00,22.04,22.04,22.0,22.01,23200.0,19.1327,19.1327,19.098,19.1067,23200.0
2005-10-13 13:05:00,22.01,22.09,22.0,22.02,17300.0,19.1067,19.1761,19.098,19.1153,17300.0
2005-10-13 13:10:00,22.0,22.02,21.9,21.92,42500.0,19.098,19.1153,19.0112,19.0285,42500.0
2005-10-13 13:15:00,21.9,22.0,21.87,22.0,25900.0,19.0112,19.098,18.9851,19.098,25900.0
2005-10-13 13:20:00,22.01,22.02,21.94,21.95,8700.0,19.1067,19.1153,19.0459,19.0546,8700.0
2005-10-13 13:25:00,21.96,21.99,21.96,21.99,11700.0,19.0633,19.0893,19.0633,19.0893,11700.0
2005-10-13 13:30:00,22.0,22.06,22.0,22.05,22400.0,19.098,19.1501,19.098,19.1414,22400.0
2005-10-13 13:35:00,22.05,22.05,21.95,21.97,18500.0,19.1414,19.1414,19.0546,19.0719,18500.0
2005-10-13 13:40:00,21.95,21.98,21.93,21.93,9500.0,19.0546,19.0806,19.0372,19.0372,9500.0
2005-10-13 13:45:00,21.94,21.94,21.89,21.9,17300.0,19.0459,19.0459,19.0025,19.0112,17300.0
2005-10-13 13:50:00,21.91,21.97,21.91,21.97,19900.0,19.0198,19.0719,19.0198,19.0719,19900.0
2005-10-13 13:55:00,21.97,22.0,21.93,21.93,21600.0,19.0719,19.098,19.0372,19.0372,21600.0
2005-10-13 14:00:00,21.91,21.98,21.9,21.95,27300.0,19.0198,19.0806,19.0112,19.0546,27300.0
2005-10-13 14:05:00,21.97,21.99,21.94,21.98,25900.0,19.0719,19.0893,19.0459,19.0806,25900.0
2005-10-13 14:10:00,21.98,22.0,21.93,21.93,26900.0,19.0806,19.098,19.0372,19.0372,26900.0
2005-10-13 14:15:00,21.93,21.97,21.93,21.96,15600.0,19.0372,19.0719,19.0372,19.0633,15600.0
2005-10-13 14:20:00,21.96,22.1,21.96,22.07,20000.0,19.0633,19.1848,19.0633,19.1587,20000.0
2005-10-13 14:25:00,22.06,22.12,22.02,22.1,33900.0,19.1501,19.2021,19.1153,19.1848,33900.0
2005-10-13 14:30:00,22.11,22.21,22.1,22.17,28700.0,19.1935,19.2803,19.1848,19.2456,28700.0
2005-10-13 14:35:00,22.18,22.21,22.18,22.19,14800.0,19.2542,19.2803,19.2542,19.2629,14800.0
2005-10-13 14:40:00,22.19,22.19,22.1,22.1,15100.0,19.2629,19.2629,19.1848,19.1848,15100.0
2005-10-13 14:45:00,22.1,22.15,22.1,22.1,17800.0,19.1848,19.2282,19.1848,19.1848,17800.0
2005-10-13 14:50:00,22.11,22.13,22.08,22.13,30500.0,19.1935,19.2108,19.1674,19.2108,30500.0
2005-10-13 14:55:00,22.12,22.15,22.11,22.14,12400.0,19.2021,19.2282,19.1935,19.2195,12400.0
2005-10-13 15:00:00,22.14,22.19,22.13,22.17,12200.0,19.2195,19.2629,19.2108,19.2456,12200.0
2005-10-13 15:05:00,22.16,22.19,22.15,22.19,12700.0,19.2369,19.2629,19.2282,19.2629,12700.0
2005-10-13 15:10:00,22.18,22.2,22.17,22.19,17300.0,19.2542,19.2716,19.2456,19.2629,17300.0
2005-10-13 15:15:00,22.19,22.2,22.18,22.2,14700.0,19.2629,19.2716,19.2542,19.2716,14700.0
2005-10-13 15:20:00,22.2,22.21,22.18,22.2,17400.0,19.2716,19.2803,19.2542,19.2716,17400.0
2005-10-13 15:25:00,22.2,22.22,22.18,22.18,19400.0,19.2716,19.289,19.2542,19.2542,19400.0
2005-10-13 15:30:00,22.18,22.19,22.15,22.15,27500.0,19.2542,19.2629,19.2282,19.2282,27500.0
2005-10-13 15:35:00,22.15,22.18,22.14,22.16,28300.0,19.2282,19.2542,19.2195,19.2369,28300.0
2005-10-13 15:40:00,22.16,22.17,22.13,22.13,20700.0,19.2369,19.2456,19.2108,19.2108,20700.0
2005-10-13 15:45:00,22.13,22.23,22.13,22.22,25700.0,19.2108,19.2976,19.2108,19.289,25700.0
2005-10-13 15:50:00,22.22,22.23,22.18,22.22,30400.0,19.289,19.2976,19.2542,19.289,30400.0
2005-10-13 15:55:00,22.22,22.26,22.2,22.26,72900.0,19.289,19.3237,19.2716,19.3237,72900.0
2005-10-14 09:30:00,22.43,22.68,22.25,22.53,142100.0,19.4713,19.6883,19.315,19.5581,142100.0
2005-10-14 09:35:00,22.55,22.55,22.4,22.45,32000.0,19.5754,19.5754,19.4452,19.4886,32000.0
2005-10-14 09:40:00,22.46,22.64,22.46,22.58,20400.0,19.4973,19.6536,19.4973,19.6015,20400.0
2005-10-14 09:45:00,22.57,22.61,22.43,22.46,29900.0,19.5928,19.6275,19.4713,19.4973,29900.0
2005-10-14 09:50:00,22.47,22.64,22.47,22.52,15400.0,19.506,19.6536,19.506,19.5494,15400.0
2005-10-14 09:55:00,22.54,22.54,22.48,22.5,20600.0,19.5667,19.5667,19.5147,19.532,20600.0
2005-10-14 10:00:00,22.51,22.64,22.5,22.62,14200.0,19.5407,19.6536,19.532,19.6362,14200.0
2005-10-14 10:05:00,22.61,22.64,22.56,22.59,9100.0,19.6275,19.6536,19.5841,19.6102,9100.0
2005-10-14 10:10:00,22.58,22.67,22.58,22.62,15400.0,19.6015,19.6796,19.6015,19.6362,15400.0
2005-10-14 10:15:00,22.6,22.6,22.5,22.5,12800.0,19.6188,19.6188,19.532,19.532,12800.0
2005-10-14 10:20:00,22.5,22.68,22.5,22.68,12900.0,19.532,19.6883,19.532,19.6883,12900.0
2005-10-14 10:25:00,22.66,22.66,22.52,22.52,9000.0,19.6709,19.6709,19.5494,19.5494,9000.0
2005-10-14 10:30:00,22.52,22.58,22.52,22.57,9200.0,19.5494,19.6015,19.5494,19.5928,9200.0
2005-10-14 10:35:00,22.56,22.64,22.55,22.64,10600.0,19.5841,19.6536,19.5754,19.6536,10600.0
2005-10-14 10:40:00,22.65,22.65,22.6,22.64,14000.0,19.6622,19.6622,19.6188,19.6536,14000.0
2005-10-14 10:45:00,22.64,22.65,22.62,22.64,13200.0,19.6536,19.6622,19.6362,19.6536,13200.0
2005-10-14 10:50:00,22.64,22.64,22.61,22.61,8800.0,19.6536,19.6536,19.6275,19.6275,8800.0
2005-10-14 10:55:00,22.61,22.62,22.58,22.58,8600.0,19.6275,19.6362,19.6015,19.6015,8600.0
2005-10-14 11:00:00,22.58,22.6,22.55,22.56,13800.0,19.6015,19.6188,19.5754,19.5841,13800.0
2005-10-14 11:05:00,22.56,22.58,22.55,22.57,16200.0,19.5841,19.6015,19.5754,19.5928,16200.0
2005-10-14 11:10:00,22.57,22.58,22.56,22.57,1500.0,19.5928,19.6015,19.5841,19.5928,1500.0
2005-10-14 11:15:00,22.57,22.64,22.57,22.64,15400.0,19.5928,19.6536,19.5928,19.6536,15400.0
2005-10-14 11:20:00,22.63,22.71,22.62,22.66,23800.0,19.6449,19.7143,19.6362,19.6709,23800.0
2005-10-14 11:25:00,22.65,22.67,22.64,22.64,34400.0,19.6622,19.6796,19.6536,19.6536,34400.0
2005-10-14 11:30:00,22.64,22.65,22.63,22.64,2200.0,19.6536,19.6622,19.6449,19.6536,2200.0
2005-10-14 11:35:00,22.66,22.66,22.63,22.65,7400.0,19.6709,19.6709,19.6449,19.6622,7400.0
2005-10-14 11:40:00,22.65,22.65,22.61,22.61,4700.0,19.6622,19.6622,19.6275,19.6275,4700.0
2005-10-14 11:45:00,22.62,22.63,22.6,22.6,9300.0,19.6362,19.6449,19.6188,19.6188,9300.0
2005-10-14 11:50:00,22.6,22.6,22.57,22.59,11500.0,19.6188,19.6188,19.5928,19.6102,11500.0
2005-10-14 11:55:00,22.58,22.6,22.57,22.58,9500.0,19.6015,19.6188,19.5928,19.6015,9500.0
2005-10-14 12:00:00,22.59,22.6,22.57,22.59,27600.0,19.6102,19.6188,19.5928,19.6102,27600.0
2005-10-14 12:05:00,22.59,22.66,22.59,22.66,11400.0,19.6102,19.6709,19.6102,19.6709,11400.0
2005-10-14 12:10:00,22.65,22.68,22.64,22.65,13000.0,19.6622,19.6883,19.6536,19.6622,13000.0
2005-10-14 12:15:00,22.65,22.66,22.63,22.64,4400.0,19.6622,19.6709,19.6449,19.6536,4400.0
2005-10-14 12:20:00,22.64,22.66,22.64,22.66,5100.0,19.6536,19.6709,19.6536,19.6709,5100.0
2005-10-14 12:25:00,22.66,22.68,22.64,22.64,15900.0,19.6709,19.6883,19.6536,19.6536,15900.0
2005-10-14 12:30:00,22.63,22.69,22.63,22.68,5500.0,19.6449,19.697,19.6449,19.6883,5500.0
2005-10-14 12:35:00,22.68,22.68,22.64,22.65,33800.0,19.6883,19.6883,19.6536,19.6622,33800.0
2005-10-14 12:40:00,22.65,22.66,22.63,22.64,2300.0,19.6622,19.6709,19.6449,19.6536,2300.0
2005-10-14 12:45:00,22.63,22.64,22.61,22.62,12500.0,19.6449,19.6536,19.6275,19.6362,12500.0
2005-10-14 12:50:00,22.61,22.61,22.58,22.58,6500.0,19.6275,19.6275,19.6015,19.6015,6500.0
2005-10-14 12:55:00,22.57,22.59,22.53,22.55,11100.0,19.5928,19.6102,19.5581,19.5754,11100.0
2005-10-14 13:00:00,22.55,22.56,22.55,22.55,2200.0,19.5754,19.5841,19.5754,19.5754,2200.0
2005-10-14 13:05:00,22.55,22.55,22.53,22.55,8200.0,19.5754,19.5754,19.5581,19.5754,8200.0
2005-10-14 13:10:00,22.54,22.54,22.52,22.52,7200.0,19.5667,19.5667,19.5494,19.5494,7200.0
2005-10-14 13:15:00,22.54,22.54,22.5,22.51,7200.0,19.5667,19.5667,19.532,19.5407,7200.0
2005-10-14 13:20:00,22.51,22.53,22.48,22.52,32000.0,19.5407,19.5581,19.5147,19.5494,32000.0
2005-10-14 13:25:00,22.51,22.55,22.5,22.53,6000.0,19.5407,19.5754,19.532,19.5581,6000.0
2005-10-14 13:30:00,22.55,22.56,22.52,22.52,4000.0,19.5754,19.5841,19.5494,19.5494,4000.0
2005-10-14 13:35:00,22.52,22.54,22.5,22.53,6500.0,19.5494,19.5667,19.532,19.5581,6500.0
2005-10-14 13:40:00,22.52,22.54,22.51,22.53,3600.0,19.5494,19.5667,19.5407,19.5581,3600.0
2005-10-14 13:45:00,22.54,22.56,22.54,22.55,4000.0,19.5667,19.5841,19.5667,19.5754,4000.0
2005-10-14 13:50:00,22.55,22.55,22.52,22.53,3500.0,19.5754,19.5754,19.5494,19.5581,3500.0
2005-10-14 13:55:00,22.52,22.56,22.52,22.56,3300.0,19.5494,19.5841,19.5494,19.5841,3300.0
2005-10-14 14:00:00,22.55,22.55,22.51,22.54,6400.0,19.5754,19.5754,19.5407,19.5667,6400.0
2005-10-14 14:05:00,22.53,22.53,22.5,22.53,9300.0,19.5581,19.5581,19.532,19.5581,9300.0
2005-10-14 14:10:00,22.53,22.54,22.52,22.54,6300.0,19.5581,19.5667,19.5494,19.5667,6300.0
2005-10-14 14:15:00,22.54,22.55,22.53,22.53,4600.0,19.5667,19.5754,19.5581,19.5581,4600.0
2005-10-14 14:20:00,22.54,22.54,22.52,22.53,144600.0,19.5667,19.5667,19.5494,19.5581,144600.0
2005-10-14 14:25:00,22.53,22.54,22.52,22.54,4200.0,19.5581,19.5667,19.5494,19.5667,4200.0
2005-10-14 14:30:00,22.55,22.55,22.53,22.55,4000.0,19.5754,19.5754,19.5581,19.5754,4000.0
2005-10-14 14:35:00,22.55,22.56,22.53,22.54,8700.0,19.5754,19.5841,19.5581,19.5667,8700.0
2005-10-14 14:40:00,22.54,22.55,22.52,22.52,11400.0,19.5667,19.5754,19.5494,19.5494,11400.0
2005-10-14 14:45:00,22.52,22.56,22.52,22.53,19300.0,19.5494,19.5841,19.5494,19.5581,19300.0
2005-10-14 14:50:00,22.54,22.55,22.52,22.52,43300.0,19.5667,19.5754,19.5494,19.5494,43300.0
2005-10-14 14:55:00,22.52,22.54,22.52,22.53,15100.0,19.5494,19.5667,19.5494,19.5581,15100.0
2005-10-14 15:00:00,22.54,22.57,22.53,22.56,19000.0,19.5667,19.5928,19.5581,19.5841,19000.0
2005-10-14 15:05:00,22.54,22.55,22.53,22.54,11200.0,19.5667,19.5754,19.5581,19.5667,11200.0
2005-10-14 15:10:00,22.53,22.54,22.49,22.49,21100.0,19.5581,19.5667,19.5233,19.5233,21100.0
2005-10-14 15:15:00,22.5,22.56,22.5,22.55,34600.0,19.532,19.5841,19.532,19.5754,34600.0
2005-10-14 15:20:00,22.55,22.56,22.54,22.55,15900.0,19.5754,19.5841,19.5667,19.5754,15900.0
2005-10-14 15:25:00,22.55,22.57,22.54,22.54,15000.0,19.5754,19.5928,19.5667,19.5667,15000.0
2005-10-14 15:30:00,22.54,22.54,22.51,22.51,17200.0,19.5667,19.5667,19.5407,19.5407,17200.0
2005-10-14 15:35:00,22.52,22.61,22.52,22.61,29100.0,19.5494,19.6275,19.5494,19.6275,29100.0
2005-10-14 15:40:00,22.6,22.61,22.6,22.61,13100.0,19.6188,19.6275,19.6188,19.6275,13100.0
2005-10-14 15:45:00,22.61,22.63,22.59,22.62,35700.0,19.6275,19.6449,19.6102,19.6362,35700.0
2005-10-14 15:50:00,22.61,22.62,22.57,22.59,50200.0,19.6275,19.6362,19.5928,19.6102,50200.0
2005-10-14 15:55:00,22.58,22.58,22.51,22.58,30800.0,19.6015,19.6015,19.5407,19.6015,30800.0
2005-10-17 09:30:00,22.7,22.92,22.68,22.77,31300.0,19.7056,19.8966,19.6883,19.7664,31300.0
2005-10-17 09:35:00,22.85,22.89,22.85,22.86,17100.0,19.8359,19.8706,19.8359,19.8445,17100.0
2005-10-17 09:40:00,22.86,22.96,22.8,22.93,14000.0,19.8445,19.9313,19.7924,19.9053,14000.0
2005-10-17 09:45:00,22.94,22.98,22.92,22.97,16800.0,19.914,19.9487,19.8966,19.94,16800.0
2005-10-17 09:50:00,22.97,22.99,22.94,22.94,13100.0,19.94,19.9574,19.914,19.914,13100.0
2005-10-17 09:55:00,22.96,23.0,22.9,22.9,17200.0,19.9313,19.9661,19.8793,19.8793,17200.0
2005-10-17 10:00:00,22.9,23.15,22.89,23.14,31800.0,19.8793,20.0963,19.8706,20.0876,31800.0
2005-10-17 10:05:00,23.14,23.14,23.03,23.05,21600.0,20.0876,20.0876,19.9921,20.0095,21600.0
2005-10-17 10:10:00,23.05,23.06,23.02,23.05,10400.0,20.0095,20.0182,19.9834,20.0095,10400.0
2005-10-17 10:15:00,23.04,23.07,23.01,23.06,9200.0,20.0008,20.0268,19.9747,20.0182,9200.0
2005-10-17 10:20:00,23.05,23.07,23.0,23.03,11900.0,20.0095,20.0268,19.9661,19.9921,11900.0
2005-10-17 10:25:00,23.03,23.05,23.02,23.04,6600.0,19.9921,20.0095,19.9834,20.0008,6600.0
2005-10-17 10:30:00,23.03,23.04,23.01,23.02,8600.0,19.9921,20.0008,19.9747,19.9834,8600.0
2005-10-17 10:35:00,23.02,23.05,23.02,23.05,11500.0,19.9834,20.0095,19.9834,20.0095,11500.0
2005-10-17 10:40:00,23.05,23.06,23.01,23.01,17100.0,20.0095,20.0182,19.9747,19.9747,17100.0
2005-10-17 10:45:00,23.02,23.02,22.99,22.99,6600.0,19.9834,19.9834,19.9574,19.9574,6600.0
2005-10-17 10:50:00,22.99,23.0,22.97,22.98,13700.0,19.9574,19.9661,19.94,19.9487,13700.0
2005-10-17 10:55:00,22.97,22.97,22.92,22.94,10800.0,19.94,19.94,19.8966,19.914,10800.0
2005-10-17 11:00:00,22.92,22.95,22.92,22.95,15500.0,19.8966,19.9227,19.8966,19.9227,15500.0
2005-10-17 11:05:00,22.95,22.99,22.94,22.95,11100.0,19.9227,19.9574,19.914,19.9227,11100.0
2005-10-17 11:10:00,22.95,23.02,22.95,23.01,7500.0,19.9227,19.9834,19.9227,19.9747,7500.0
2005-10-17 11:15:00,23.0,23.03,22.99,23.02,9100.0,19.9661,19.9921,19.9574,19.9834,9100.0
2005-10-17 11:20:00,23.02,23.03,22.94,22.98,16200.0,19.9834,19.9921,19.914,19.9487,16200.0
2005-10-17 11:25:00,22.98,22.99,22.94,22.98,9900.0,19.9487,19.9574,19.914,19.9487,9900.0
2005-10-17 11:30:00,22.99,23.02,22.95,22.97,15300.0,19.9574,19.9834,19.9227,19.94,15300.0
2005-10-17 11:35:00,22.96,22.97,22.92,22.92,16100.0,19.9313,19.94,19.8966,19.8966,16100.0
2005-10-17 11:40:00,22.92,23.01,22.92,23.01,10700.0,19.8966,19.9747,19.8966,19.9747,10700.0
2005-10-17 11:45:00,23.0,23.04,23.0,23.03,14900.0,19.9661,20.0008,19.9661,19.9921,14900.0
2005-10-17 11:50:00,23.04,23.09,23.03,23.08,11600.0,20.0008,20.0442,19.9921,20.0355,11600.0
2005-10-17 11:55:00,23.08,23.08,23.0,23.05,24500.0,20.0355,20.0355,19.9661,20.0095,24500.0
2005-10-17 12:00:00,23.05,23.06,23.02,23.05,4000.0,20.0095,20.0182,19.9834,20.0095,4000.0
2005-10-17 12:05:00,23.04,23.05,23.03,23.04,7800.0,20.0008,20.0095,19.9921,20.0008,7800.0
2005-10-17 12:10:00,23.04,23.04,22.93,22.97,23100.0,20.0008,20.0008,19.9053,19.94,23100.0
2005-10-17 12:15:00,22.97,22.99,22.9,22.99,29600.0,19.94,19.9574,19.8793,19.9574,29600.0
2005-10-17 12:20:00,22.95,23.0,22.94,22.99,6000.0,19.9227,19.9661,19.914,19.9574,6000.0
2005-10-17 12:25:00,22.99,23.0,22.96,22.97,4400.0,19.9574,19.9661,19.9313,19.94,4400.0
2005-10-17 12:30:00,22.99,22.99,22.96,22.96,7000.0,19.9574,19.9574,19.9313,19.9313,7000.0
2005-10-17 12:35:00,22.95,22.95,22.91,22.91,13800.0,19.9227,19.9227,19.8879,19.8879,13800.0
2005-10-17 12:40:00,22.91,22.94,22.89,22.89,23300.0,19.8879,19.914,19.8706,19.8706,23300.0
2005-10-17 12:45:00,22.89,22.89,22.83,22.86,13600.0,19.8706,19.8706,19.8185,19.8445,13600.0
2005-10-17 12:50:00,22.87,22.9,22.86,22.9,6000.0,19.8532,19.8793,19.8445,19.8793,6000.0
2005-10-17 12:55:00,22.9,22.95,22.9,22.92,7500.0,19.8793,19.9227,19.8793,19.8966,7500.0
2005-10-17 13:00:00,22.92,22.98,22.92,22.96,8800.0,19.8966,19.9487,19.8966,19.9313,8800.0
2005-10-17 13:05:00,22.96,22.96,22.92,22.93,11500.0,19.9313,19.9313,19.8966,19.9053,11500.0
2005-10-17 13:10:00,22.92,22.93,22.92,22.93,6600.0,19.8966,19.9053,19.8966,19.9053,6600.0
2005-10-17 13:15:00,22.94,23.01,22.92,23.01,39200.0,19.914,19.9747,19.8966,19.9747,39200.0
2005-10-17 13:20:00,23.0,23.05,22.94,23.05,40800.0,19.9661,20.0095,19.914,20.0095,40800.0
2005-10-17 13:25:00,23.05,23.05,23.0,23.02,19400.0,20.0095,20.0095,19.9661,19.9834,19400.0
2005-10-17 13:30:00,23.01,23.02,23.0,23.02,9800.0,19.9747,19.9834,19.9661,19.9834,9800.0
2005-10-17 13:35:00,23.03,23.05,23.01,23.01,21600.0,19.9921,20.0095,19.9747,19.9747,21600.0
2005-10-17 13:40:00,23.02,23.03,23.01,23.02,6700.0,19.9834,19.9921,19.9747,19.9834,6700.0
2005-10-17 13:45:00,23.0,23.04,22.99,23.04,17400.0,19.9661,20.0008,19.9574,20.0008,17400.0
2005-10-17 13:50:00,23.04,23.05,23.0,23.03,9800.0,20.0008,20.0095,19.9661,19.9921,9800.0
2005-10-17 13:55:00,23.02,23.02,23.0,23.0,8700.0,19.9834,19.9834,19.9661,19.9661,8700.0
2005-10-17 14:00:00,23.0,23.02,23.0,23.0,17700.0,19.9661,19.9834,19.9661,19.9661,17700.0
2005-10-17 14:05:00,23.01,23.02,23.0,23.0,22700.0,19.9747,19.9834,19.9661,19.9661,22700.0
2005-10-17 14:10:00,23.0,23.01,22.97,23.0,17600.0,19.9661,19.9747,19.94,19.9661,17600.0
2005-10-17 14:15:00,23.0,23.01,22.98,23.0,48800.0,19.9661,19.9747,19.9487,19.9661,48800.0
2005-10-17 14:20:00,23.0,23.02,22.97,23.01,64000.0,19.9661,19.9834,19.94,19.9747,64000.0
2005-10-17 14:25:00,23.01,23.03,23.0,23.03,14400.0,19.9747,19.9921,19.9661,19.9921,14400.0
2005-10-17 14:30:00,23.03,23.03,23.0,23.03,9800.0,19.9921,19.9921,19.9661,19.9921,9800.0
2005-10-17 14:35:00,23.03,23.06,23.03,23.04,8900.0,19.9921,20.0182,19.9921,20.0008,8900.0
2005-10-17 14:40:00,23.04,23.05,23.02,23.04,14700.0,20.0008,20.0095,19.9834,20.0008,14700.0
2005-10-17 14:45:00,23.03,23.06,23.02,23.05,10100.0,19.9921,20.0182,19.9834,20.0095,10100.0
2005-10-17 14:50:00,23.04,23.1,23.02,23.03,30900.0,20.0008,20.0529,19.9834,19.9921,30900.0
2005-10-17 14:55:00,23.03,23.04,23.03,23.04,72600.0,19.9921,20.0008,19.9921,20.0008,72600.0
2005-10-17 15:00:00,23.04,23.06,23.03,23.06,14300.0,20.0008,20.0182,19.9921,20.0182,14300.0
2005-10-17 15:05:00,23.05,23.06,23.02,23.04,28600.0,20.0095,20.0182,19.9834,20.0008,28600.0
2005-10-17 15:10:00,23.03,23.05,23.02,23.04,19100.0,19.9921,20.0095,19.9834,20.0008,19100.0
2005-10-17 15:15:00,23.04,23.08,23.03,23.05,21100.0,20.0008,20.0355,19.9921,20.0095,21100.0
2005-10-17 15:20:00,23.05,23.11,23.05,23.11,22700.0,20.0095,20.0616,20.0095,20.0616,22700.0
2005-10-17 15:25:00,23.12,23.21,23.11,23.16,68800.0,20.0702,20.1484,20.0616,20.105,68800.0
2005-10-17 15:30:00,23.16,23.2,23.15,23.18,21300.0,20.105,20.1397,20.0963,20.1223,21300.0
2005-10-17 15:35:00,23.19,23.19,23.16,23.17,22000.0,20.131,20.131,20.105,20.1136,22000.0
2005-10-17 15:40:00,23.17,23.17,23.15,23.15,22800.0,20.1136,20.1136,20.0963,20.0963,22800.0
2005-10-17 15:45:00,23.15,23.16,23.11,23.12,28200.0,20.0963,20.105,20.0616,20.0702,28200.0
2005-10-17 15:50:00,23.11,23.12,23.08,23.1,34000.0,20.0616,20.0702,20.0355,20.0529,34000.0
2005-10-17 15:55:00,23.09,23.11,23.07,23.08,34700.0,20.0442,20.0616,20.0268,20.0355,34700.0
2005-10-18 09:30:00,23.25,23.25,23.25,23.25,50700.0,20.1831,20.1831,20.1831,20.1831,50700.0
2005-10-18 09:35:00,23.25,23.26,23.08,23.21,84800.0,20.1831,20.1918,20.0355,20.1484,84800.0
2005-10-18 09:40:00,23.21,23.4,23.2,23.36,28300.0,20.1484,20.3133,20.1397,20.2786,28300.0
2005-10-18 09:45:00,23.4,23.55,23.38,23.51,52200.0,20.3133,20.4435,20.2959,20.4088,52200.0
2005-10-18 09:50:00,23.5,23.63,23.47,23.63,54000.0,20.4001,20.513,20.3741,20.513,54000.0
2005-10-18 09:55:00,23.62,23.66,23.57,23.57,32100.0,20.5043,20.539,20.4609,20.4609,32100.0
2005-10-18 10:00:00,23.57,23.57,23.5,23.53,29600.0,20.4609,20.4609,20.4001,20.4262,29600.0
2005-10-18 10:05:00,23.52,23.55,23.51,23.55,33700.0,20.4175,20.4435,20.4088,20.4435,33700.0
2005-10-18 10:10:00,23.55,23.7,23.55,23.7,47200.0,20.4435,20.5737,20.4435,20.5737,47200.0
2005-10-18 10:15:00,23.8,23.93,23.8,23.89,81100.0,20.6605,20.7734,20.6605,20.7387,81100.0
2005-10-18 10:20:00,23.93,23.93,23.6,23.67,30300.0,20.7734,20.7734,20.4869,20.5477,30300.0
2005-10-18 10:25:00,23.67,23.75,23.66,23.66,12200.0,20.5477,20.6171,20.539,20.539,12200.0
2005-10-18 10:30:00,23.66,23.66,23.58,23.58,10400.0,20.539,20.539,20.4696,20.4696,10400.0
2005-10-18 10:35:00,23.57,23.61,23.56,23.57,17300.0,20.4609,20.4956,20.4522,20.4609,17300.0
2005-10-18 10:40:00,23.56,23.6,23.5,23.5,15300.0,20.4522,20.4869,20.4001,20.4001,15300.0
2005-10-18 10:45:00,23.51,23.51,23.42,23.42,12600.0,20.4088,20.4088,20.3307,20.3307,12600.0
2005-10-18 10:50:00,23.42,23.43,23.37,23.39,16600.0,20.3307,20.3393,20.2873,20.3046,16600.0
2005-10-18 10:55:00,23.39,23.4,23.35,23.35,9300.0,20.3046,20.3133,20.2699,20.2699,9300.0
2005-10-18 11:00:00,23.35,23.36,23.34,23.34,15000.0,20.2699,20.2786,20.2612,20.2612,15000.0
2005-10-18 11:05:00,23.34,23.34,23.3,23.32,32700.0,20.2612,20.2612,20.2265,20.2439,32700.0
2005-10-18 11:10:00,23.32,23.32,23.28,23.28,22100.0,20.2439,20.2439,20.2091,20.2091,22100.0
2005-10-18 11:15:00,23.29,23.33,23.28,23.28,24900.0,20.2178,20.2525,20.2091,20.2091,24900.0
2005-10-18 11:20:00,23.28,23.31,23.28,23.31,10400.0,20.2091,20.2352,20.2091,20.2352,10400.0
2005-10-18 11:25:00,23.3,23.3,23.25,23.26,14700.0,20.2265,20.2265,20.1831,20.1918,14700.0
2005-10-18 11:30:00,23.25,23.31,23.25,23.31,12400.0,20.1831,20.2352,20.1831,20.2352,12400.0
2005-10-18 11:35:00,23.32,23.32,23.3,23.32,18600.0,20.2439,20.2439,20.2265,20.2439,18600.0
2005-10-18 11:40:00,23.32,23.32,23.29,23.32,11800.0,20.2439,20.2439,20.2178,20.2439,11800.0
2005-10-18 11:45:00,23.3,23.35,23.3,23.35,9900.0,20.2265,20.2699,20.2265,20.2699,9900.0
2005-10-18 11:50:00,23.35,23.37,23.33,23.35,23800.0,20.2699,20.2873,20.2525,20.2699,23800.0
2005-10-18 11:55:00,23.35,23.35,23.31,23.34,24000.0,20.2699,20.2699,20.2352,20.2612,24000.0
2005-10-18 12:00:00,23.33,23.35,23.3,23.3,13000.0,20.2525,20.2699,20.2265,20.2265,13000.0
2005-10-18 12:05:00,23.3,23.3,23.25,23.25,9100.0,20.2265,20.2265,20.1831,20.1831,9100.0
2005-10-18 12:10:00,23.25,23.26,23.18,23.19,21200.0,20.1831,20.1918,20.1223,20.131,21200.0
2005-10-18 12:15:00,23.2,23.2,23.12,23.12,9800.0,20.1397,20.1397,20.0702,20.0702,9800.0
2005-10-18 12:20:00,23.12,23.13,23.08,23.08,27000.0,20.0702,20.0789,20.0355,20.0355,27000.0
2005-10-18 12:25:00,23.08,23.09,23.07,23.07,13900.0,20.0355,20.0442,20.0268,20.0268,13900.0
2005-10-18 12:30:00,23.07,23.08,23.06,23.06,11300.0,20.0268,20.0355,20.0182,20.0182,11300.0
2005-10-18 12:35:00,23.06,23.06,23.04,23.05,11300.0,20.0182,20.0182,20.0008,20.0095,11300.0
2005-10-18 12:40:00,23.04,23.11,23.03,23.09,33000.0,20.0008,20.0616,19.9921,20.0442,33000.0
2005-10-18 12:45:00,23.09,23.09,23.06,23.07,8200.0,20.0442,20.0442,20.0182,20.0268,8200.0
2005-10-18 12:50:00,23.07,23.08,23.06,23.08,4300.0,20.0268,20.0355,20.0182,20.0355,4300.0
2005-10-18 12:55:00,23.08,23.11,23.06,23.09,42900.0,20.0355,20.0616,20.0182,20.0442,42900.0
2005-10-18 13:00:00,23.08,23.1,23.08,23.08,5000.0,20.0355,20.0529,20.0355,20.0355,5000.0
2005-10-18 13:05:00,23.07,23.07,22.99,22.99,13900.0,20.0268,20.0268,19.9574,19.9574,13900.0
2005-10-18 13:10:00,22.99,23.02,22.99,23.0,14700.0,19.9574,19.9834,19.9574,19.9661,14700.0
2005-10-18 13:15:00,22.99,22.99,22.94,22.96,6300.0,19.9574,19.9574,19.914,19.9313,6300.0
2005-10-18 13:20:00,22.96,22.96,22.9,22.9,10100.0,19.9313,19.9313,19.8793,19.8793,10100.0
2005-10-18 13:25:00,22.89,22.91,22.89,22.89,10100.0,19.8706,19.8879,19.8706,19.8706,10100.0
2005-10-18 13:30:00,22.88,22.89,22.83,22.88,18600.0,19.8619,19.8706,19.8185,19.8619,18600.0
2005-10-18 13:35:00,22.88,22.88,22.8,22.81,14900.0,19.8619,19.8619,19.7924,19.8011,14900.0
2005-10-18 13:40:00,22.82,22.92,22.82,22.9,14300.0,19.8098,19.8966,19.8098,19.8793,14300.0
2005-10-18 13:45:00,22.9,22.91,22.83,22.84,10600.0,19.8793,19.8879,19.8185,19.8272,10600.0
2005-10-18 13:50:00,22.86,22.86,22.77,22.78,8900.0,19.8445,19.8445,19.7664,19.7751,8900.0
2005-10-18 13:55:00,22.8,22.8,22.73,22.74,10600.0,19.7924,19.7924,19.7317,19.7404,10600.0
2005-10-18 14:00:00,22.74,22.88,22.72,22.88,23900.0,19.7404,19.8619,19.723,19.8619,23900.0
2005-10-18 14:05:00,22.87,22.88,22.84,22.85,8600.0,19.8532,19.8619,19.8272,19.8359,8600.0
2005-10-18 14:10:00,22.85,22.9,22.85,22.9,13500.0,19.8359,19.8793,19.8359,19.8793,13500.0
2005-10-18 14:15:00,22.91,22.92,22.87,22.92,12900.0,19.8879,19.8966,19.8532,19.8966,12900.0
2005-10-18 14:20:00,22.92,22.92,22.89,22.89,5100.0,19.8966,19.8966,19.8706,19.8706,5100.0
2005-10-18 14:25:00,22.9,22.92,22.88,22.92,12500.0,19.8793,19.8966,19.8619,19.8966,12500.0
2005-10-18 14:30:00,22.92,22.93,22.91,22.92,3500.0,19.8966,19.9053,19.8879,19.8966,3500.0
2005-10-18 14:35:00,22.92,22.96,22.92,22.94,8400.0,19.8966,19.9313,19.8966,19.914,8400.0
2005-10-18 14:40:00,22.94,22.94,22.9,22.92,6500.0,19.914,19.914,19.8793,19.8966,6500.0
2005-10-18 14:45:00,22.9,22.95,22.9,22.95,19900.0,19.8793,19.9227,19.8793,19.9227,19900.0
2005-10-18 14:50:00,22.95,22.95,22.9,22.9,11400.0,19.9227,19.9227,19.8793,19.8793,11400.0
2005-10-18 14:55:00,22.9,22.92,22.9,22.92,14200.0,19.8793,19.8966,19.8793,19.8966,14200.0
2005-10-18 15:00:00,22.9,22.91,22.88,22.88,12400.0,19.8793,19.8879,19.8619,19.8619,12400.0
2005-10-18 15:05:00,22.89,22.9,22.84,22.84,13100.0,19.8706,19.8793,19.8272,19.8272,13100.0
2005-10-18 15:10:00,22.84,22.86,22.82,22.83,15600.0,19.8272,19.8445,19.8098,19.8185,15600.0
2005-10-18 15:15:00,22.83,22.86,22.83,22.84,26400.0,19.8185,19.8445,19.8185,19.8272,26400.0
2005-10-18 15:20:00,22.85,22.88,22.85,22.88,10500.0,19.8359,19.8619,19.8359,19.8619,10500.0
2005-10-18 15:25:00,22.89,22.93,22.89,22.92,17200.0,19.8706,19.9053,19.8706,19.8966,17200.0
2005-10-18 15:30:00,22.92,22.94,22.91,22.93,23400.0,19.8966,19.914,19.8879,19.9053,23400.0
2005-10-18 15:35:00,22.92,22.92,22.9,22.92,22600.0,19.8966,19.8966,19.8793,19.8966,22600.0
2005-10-18 15:40:00,22.89,22.94,22.89,22.94,42500.0,19.8706,19.914,19.8706,19.914,42500.0
2005-10-18 15:45:00,22.93,22.94,22.92,22.93,32800.0,19.9053,19.914,19.8966,19.9053,32800.0
2005-10-18 15:50:00,22.93,22.94,22.9,22.9,23400.0,19.9053,19.914,19.8793,19.8793,23400.0
2005-10-18 15:55:00,22.91,22.94,22.9,22.91,26100.0,19.8879,19.914,19.8793,19.8879,26100.0
2005-10-19 09:30:00,21.95,22.15,21.95,22.03,55100.0,19.0546,19.2282,19.0546,19.124,55100.0
2005-10-19 09:35:00,22.03,22.15,21.75,21.85,33600.0,19.124,19.2282,18.881,18.9678,33600.0
2005-10-19 09:40:00,21.81,22.02,21.55,21.95,79500.0,18.933,19.1153,18.7073,19.0546,79500.0
2005-10-19 09:45:00,21.95,21.99,21.9,21.97,28800.0,19.0546,19.0893,19.0112,19.0719,28800.0
2005-10-19 09:50:00,21.95,22.1,21.95,22.06,32400.0,19.0546,19.1848,19.0546,19.1501,32400.0
2005-10-19 09:55:00,22.05,22.55,22.05,22.4,37500.0,19.1414,19.5754,19.1414,19.4452,37500.0
2005-10-19 10:00:00,22.35,22.49,22.35,22.35,6900.0,19.4018,19.5233,19.4018,19.4018,6900.0
2005-10-19 10:05:00,22.36,22.5,22.36,22.48,21100.0,19.4105,19.532,19.4105,19.5147,21100.0
2005-10-19 10:10:00,22.49,22.54,22.47,22.54,17500.0,19.5233,19.5667,19.506,19.5667,17500.0
2005-10-19 10:15:00,22.54,22.75,22.54,22.68,19000.0,19.5667,19.749,19.5667,19.6883,19000.0
2005-10-19 10:20:00,22.7,22.87,22.7,22.75,23800.0,19.7056,19.8532,19.7056,19.749,23800.0
2005-10-19 10:25:00,22.77,23.03,22.77,22.99,49300.0,19.7664,19.9921,19.7664,19.9574,49300.0
2005-10-19 10:30:00,22.99,23.01,22.81,22.81,24600.0,19.9574,19.9747,19.8011,19.8011,24600.0
2005-10-19 10:35:00,22.81,22.96,22.81,22.96,18500.0,19.8011,19.9313,19.8011,19.9313,18500.0
2005-10-19 10:40:00,22.96,23.16,22.96,23.07,31600.0,19.9313,20.105,19.9313,20.0268,31600.0
2005-10-19 10:45:00,23.06,23.23,23.05,23.19,39000.0,20.0182,20.1657,20.0095,20.131,39000.0
2005-10-19 10:50:00,23.19,23.2,23.04,23.06,13700.0,20.131,20.1397,20.0008,20.0182,13700.0
2005-10-19 10:55:00,23.06,23.07,23.0,23.0,7800.0,20.0182,20.0268,19.9661,19.9661,7800.0
2005-10-19 11:00:00,23.0,23.0,22.89,22.89,12000.0,19.9661,19.9661,19.8706,19.8706,12000.0
2005-10-19 11:05:00,22.9,22.9,22.78,22.78,13000.0,19.8793,19.8793,19.7751,19.7751,13000.0
2005-10-19 11:10:00,22.76,22.78,22.73,22.77,18500.0,19.7577,19.7751,19.7317,19.7664,18500.0
2005-10-19 11:15:00,22.76,22.77,22.71,22.71,42800.0,19.7577,19.7664,19.7143,19.7143,42800.0
2005-10-19 11:20:00,22.7,22.7,22.64,22.64,16600.0,19.7056,19.7056,19.6536,19.6536,16600.0
2005-10-19 11:25:00,22.67,22.7,22.64,22.64,11900.0,19.6796,19.7056,19.6536,19.6536,11900.0
2005-10-19 11:30:00,22.65,22.69,22.64,22.69,10800.0,19.6622,19.697,19.6536,19.697,10800.0
2005-10-19 11:35:00,22.72,22.72,22.67,22.67,8900.0,19.723,19.723,19.6796,19.6796,8900.0
2005-10-19 11:40:00,22.68,22.68,22.58,22.6,13300.0,19.6883,19.6883,19.6015,19.6188,13300.0
2005-10-19 11:45:00,22.59,22.6,22.53,22.53,18500.0,19.6102,19.6188,19.5581,19.5581,18500.0
2005-10-19 11:50:00,22.52,22.52,22.46,22.47,16900.0,19.5494,19.5494,19.4973,19.506,16900.0
2005-10-19 11:55:00,22.48,22.5,22.4,22.46,79600.0,19.5147,19.532,19.4452,19.4973,79600.0
2005-10-19 12:00:00,22.46,22.56,22.46,22.52,16100.0,19.4973,19.5841,19.4973,19.5494,16100.0
2005-10-19 12:05:00,22.53,22.57,22.51,22.53,7300.0,19.5581,19.5928,19.5407,19.5581,7300.0
2005-10-19 12:10:00,22.53,22.53,22.46,22.48,10100.0,19.5581,19.5581,19.4973,19.5147,10100.0
2005-10-19 12:15:00,22.48,22.48,22.42,22.42,11500.0,19.5147,19.5147,19.4626,19.4626,11500.0
2005-10-19 12:20:00,22.41,22.45,22.41,22.43,7700.0,19.4539,19.4886,19.4539,19.4713,7700.0
2005-10-19 12:25:00,22.43,22.6,22.43,22.59,8600.0,19.4713,19.6188,19.4713,19.6102,8600.0
2005-10-19 12:30:00,22.59,22.71,22.56,22.71,14400.0,19.6102,19.7143,19.5841,19.7143,14400.0
2005-10-19 12:35:00,22.7,22.75,22.69,22.74,26300.0,19.7056,19.749,19.697,19.7404,26300.0
2005-10-19 12:40:00,22.73,22.74,22.65,22.65,7200.0,19.7317,19.7404,19.6622,19.6622,7200.0
2005-10-19 12:45:00,22.67,22.69,22.64,22.65,6600.0,19.6796,19.697,19.6536,19.6622,6600.0
2005-10-19 12:50:00,22.65,22.67,22.6,22.61,8700.0,19.6622,19.6796,19.6188,19.6275,8700.0
2005-10-19 12:55:00,22.62,22.65,22.61,22.62,6300.0,19.6362,19.6622,19.6275,19.6362,6300.0
2005-10-19 13:00:00,22.62,22.62,22.53,22.56,9300.0,19.6362,19.6362,19.5581,19.5841,9300.0
2005-10-19 13:05:00,22.56,22.59,22.55,22.56,8800.0,19.5841,19.6102,19.5754,19.5841,8800.0
2005-10-19 13:10:00,22.56,22.62,22.56,22.62,3700.0,19.5841,19.6362,19.5841,19.6362,3700.0
2005-10-19 13:15:00,22.62,22.65,22.61,22.65,1800.0,19.6362,19.6622,19.6275,19.6622,1800.0
2005-10-19 13:20:00,22.64,22.68,22.63,22.63,5800.0,19.6536,19.6883,19.6449,19.6449,5800.0
2005-10-19 13:25:00,22.64,22.64,22.55,22.59,13100.0,19.6536,19.6536,19.5754,19.6102,13100.0
2005-10-19 13:30:00,22.59,22.66,22.56,22.66,3800.0,19.6102,19.6709,19.5841,19.6709,3800.0
2005-10-19 13:35:00,22.68,22.7,22.66,22.7,5300.0,19.6883,19.7056,19.6709,19.7056,5300.0
2005-10-19 13:40:00,22.7,22.72,22.66,22.68,22300.0,19.7056,19.723,19.6709,19.6883,22300.0
2005-10-19 13:45:00,22.67,22.69,22.65,22.67,10800.0,19.6796,19.697,19.6622,19.6796,10800.0
2005-10-19 13:50:00,22.69,22.69,22.64,22.66,8300.0,19.697,19.697,19.6536,19.6709,8300.0
2005-10-19 13:55:00,22.65,22.67,22.64,22.66,6100.0,19.6622,19.6796,19.6536,19.6709,6100.0
2005-10-19 14:00:00,22.67,22.67,22.61,22.66,12700.0,19.6796,19.6796,19.6275,19.6709,12700.0
2005-10-19 14:05:00,22.67,22.67,22.63,22.64,7800.0,19.6796,19.6796,19.6449,19.6536,7800.0
2005-10-19 14:10:00,22.64,22.67,22.63,22.66,9600.0,19.6536,19.6796,19.6449,19.6709,9600.0
2005-10-19 14:15:00,22.66,22.66,22.57,22.58,16900.0,19.6709,19.6709,19.5928,19.6015,16900.0
2005-10-19 14:20:00,22.59,22.59,22.57,22.58,12800.0,19.6102,19.6102,19.5928,19.6015,12800.0
2005-10-19 14:25:00,22.58,22.66,22.57,22.64,23000.0,19.6015,19.6709,19.5928,19.6536,23000.0
2005-10-19 14:30:00,22.65,22.69,22.65,22.68,7000.0,19.6622,19.697,19.6622,19.6883,7000.0
2005-10-19 14:35:00,22.68,22.7,22.61,22.64,35100.0,19.6883,19.7056,19.6275,19.6536,35100.0
2005-10-19 14:40:00,22.63,22.63,22.59,22.6,9200.0,19.6449,19.6449,19.6102,19.6188,9200.0
2005-10-19 14:45:00,22.59,22.62,22.57,22.62,15100.0,19.6102,19.6362,19.5928,19.6362,15100.0
2005-10-19 14:50:00,22.61,22.62,22.6,22.62,16400.0,19.6275,19.6362,19.6188,19.6362,16400.0
2005-10-19 14:55:00,22.62,22.65,22.6,22.65,49600.0,19.6362,19.6622,19.6188,19.6622,49600.0
2005-10-19 15:00:00,22.64,22.65,22.62,22.64,19600.0,19.6536,19.6622,19.6362,19.6536,19600.0
2005-10-19 15:05:00,22.64,22.65,22.64,22.64,30200.0,19.6536,19.6622,19.6536,19.6536,30200.0
2005-10-19 15:10:00,22.64,22.65,22.63,22.64,17300.0,19.6536,19.6622,19.6449,19.6536,17300.0
2005-10-19 15:15:00,22.64,22.66,22.63,22.65,65300.0,19.6536,19.6709,19.6449,19.6622,65300.0
2005-10-19 15:20:00,22.65,22.67,22.63,22.65,39700.0,19.6622,19.6796,19.6449,19.6622,39700.0
2005-10-19 15:25:00,22.65,22.69,22.64,22.67,46000.0,19.6622,19.697,19.6536,19.6796,46000.0
2005-10-19 15:30:00,22.67,22.68,22.61,22.63,48300.0,19.6796,19.6883,19.6275,19.6449,48300.0
2005-10-19 15:35:00,22.63,22.7,22.6,22.7,52300.0,19.6449,19.7056,19.6188,19.7056,52300.0
2005-10-19 15:40:00,22.7,22.7,22.66,22.7,46800.0,19.7056,19.7056,19.6709,19.7056,46800.0
2005-10-19 15:45:00,22.7,22.7,22.63,22.63,29100.0,19.7056,19.7056,19.6449,19.6449,29100.0
2005-10-19 15:50:00,22.63,22.64,22.6,22.61,48000.0,19.6449,19.6536,19.6188,19.6275,48000.0
2005-10-19 15:55:00,22.62,22.65,22.62,22.63,46000.0,19.6362,19.6622,19.6362,19.6449,46000.0
2005-10-20 09:30:00,22.89,22.93,22.75,22.77,29900.0,19.8706,19.9053,19.749,19.7664,29900.0
2005-10-20 09:35:00,22.77,22.87,22.65,22.65,7700.0,19.7664,19.8532,19.6622,19.6622,7700.0
2005-10-20 09:40:00,22.75,22.78,22.71,22.76,10400.0,19.749,19.7751,19.7143,19.7577,10400.0
2005-10-20 09:45:00,22.74,22.83,22.71,22.83,14000.0,19.7404,19.8185,19.7143,19.8185,14000.0
2005-10-20 09:50:00,22.83,22.83,22.71,22.75,9000.0,19.8185,19.8185,19.7143,19.749,9000.0
2005-10-20 09:55:00,22.74,22.75,22.62,22.62,11300.0,19.7404,19.749,19.6362,19.6362,11300.0
2005-10-20 10:00:00,22.57,22.62,22.53,22.53,5800.0,19.5928,19.6362,19.5581,19.5581,5800.0
2005-10-20 10:05:00,22.53,22.57,22.49,22.49,9300.0,19.5581,19.5928,19.5233,19.5233,9300.0
2005-10-20 10:10:00,22.44,22.48,22.41,22.44,3800.0,19.4799,19.5147,19.4539,19.4799,3800.0
2005-10-20 10:15:00,22.44,22.5,22.4,22.49,25900.0,19.4799,19.532,19.4452,19.5233,25900.0
2005-10-20 10:20:00,22.48,22.48,22.45,22.46,9700.0,19.5147,19.5147,19.4886,19.4973,9700.0
2005-10-20 10:25:00,22.46,22.54,22.45,22.5,129100.0,19.4973,19.5667,19.4886,19.532,129100.0
2005-10-20 10:30:00,22.5,22.54,22.45,22.5,13300.0,19.532,19.5667,19.4886,19.532,13300.0
2005-10-20 10:35:00,22.49,22.49,22.45,22.48,12300.0,19.5233,19.5233,19.4886,19.5147,12300.0
2005-10-20 10:40:00,22.46,22.5,22.46,22.48,7900.0,19.4973,19.532,19.4973,19.5147,7900.0
2005-10-20 10:45:00,22.48,22.54,22.48,22.51,9100.0,19.5147,19.5667,19.5147,19.5407,9100.0
2005-10-20 10:50:00,22.51,22.67,22.51,22.63,25000.0,19.5407,19.6796,19.5407,19.6449,25000.0
2005-10-20 10:55:00,22.62,22.65,22.54,22.65,23200.0,19.6362,19.6622,19.5667,19.6622,23200.0
2005-10-20 11:00:00,22.65,22.66,22.58,22.62,13000.0,19.6622,19.6709,19.6015,19.6362,13000.0
2005-10-20 11:05:00,22.62,22.74,22.62,22.74,40300.0,19.6362,19.7404,19.6362,19.7404,40300.0
2005-10-20 11:10:00,22.73,22.75,22.72,22.72,51300.0,19.7317,19.749,19.723,19.723,51300.0
2005-10-20 11:15:00,22.71,22.73,22.69,22.71,5000.0,19.7143,19.7317,19.697,19.7143,5000.0
2005-10-20 11:20:00,22.71,22.71,22.66,22.67,6900.0,19.7143,19.7143,19.6709,19.6796,6900.0
2005-10-20 11:25:00,22.68,22.75,22.68,22.74,6100.0,19.6883,19.749,19.6883,19.7404,6100.0
2005-10-20 11:30:00,22.73,22.74,22.71,22.71,3400.0,19.7317,19.7404,19.7143,19.7143,3400.0
2005-10-20 11:35:00,22.73,22.73,22.66,22.67,12700.0,19.7317,19.7317,19.6709,19.6796,12700.0
2005-10-20 11:40:00,22.66,22.67,22.65,22.67,10000.0,19.6709,19.6796,19.6622,19.6796,10000.0
2005-10-20 11:45:00,22.68,22.7,22.68,22.7,14600.0,19.6883,19.7056,19.6883,19.7056,14600.0
2005-10-20 11:50:00,22.7,22.75,22.7,22.71,88000.0,19.7056,19.749,19.7056,19.7143,88000.0
2005-10-20 11:55:00,22.7,22.71,22.7,22.71,1300.0,19.7056,19.7143,19.7056,19.7143,1300.0
2005-10-20 12:00:00,22.71,22.84,22.71,22.82,21000.0,19.7143,19.8272,19.7143,19.8098,21000.0
2005-10-20 12:05:00,22.82,22.83,22.79,22.79,9600.0,19.8098,19.8185,19.7838,19.7838,9600.0
2005-10-20 12:10:00,22.78,22.8,22.76,22.79,22000.0,19.7751,19.7924,19.7577,19.7838,22000.0
2005-10-20 12:15:00,22.78,22.82,22.78,22.82,9500.0,19.7751,19.8098,19.7751,19.8098,9500.0
2005-10-20 12:20:00,22.81,22.82,22.77,22.77,5800.0,19.8011,19.8098,19.7664,19.7664,5800.0
2005-10-20 12:25:00,22.78,22.82,22.75,22.76,3400.0,19.7751,19.8098,19.749,19.7577,3400.0
2005-10-20 12:30:00,22.76,22.78,22.76,22.78,7700.0,19.7577,19.7751,19.7577,19.7751,7700.0
2005-10-20 12:35:00,22.78,22.8,22.78,22.8,6200.0,19.7751,19.7924,19.7751,19.7924,6200.0
2005-10-20 12:40:00,22.8,22.82,22.8,22.81,7000.0,19.7924,19.8098,19.7924,19.8011,7000.0
2005-10-20 12:45:00,22.8,22.82,22.8,22.8,8900.0,19.7924,19.8098,19.7924,19.7924,8900.0
2005-10-20 12:50:00,22.8,22.82,22.77,22.77,119700.0,19.7924,19.8098,19.7664,19.7664,119700.0
2005-10-20 12:55:00,22.77,22.8,22.76,22.79,6500.0,19.7664,19.7924,19.7577,19.7838,6500.0
2005-10-20 13:00:00,22.8,22.87,22.8,22.86,10400.0,19.7924,19.8532,19.7924,19.8445,10400.0
2005-10-20 13:05:00,22.86,22.89,22.86,22.88,3300.0,19.8445,19.8706,19.8445,19.8619,3300.0
2005-10-20 13:10:00,22.89,22.89,22.82,22.82,3900.0,19.8706,19.8706,19.8098,19.8098,3900.0
2005-10-20 13:15:00,22.83,22.84,22.79,22.8,28700.0,19.8185,19.8272,19.7838,19.7924,28700.0
2005-10-20 13:20:00,22.8,22.8,22.75,22.76,4800.0,19.7924,19.7924,19.749,19.7577,4800.0
2005-10-20 13:25:00,22.76,22.76,22.67,22.69,18700.0,19.7577,19.7577,19.6796,19.697,18700.0
2005-10-20 13:30:00,22.67,22.73,22.67,22.71,7800.0,19.6796,19.7317,19.6796,19.7143,7800.0
2005-10-20 13:35:00,22.71,22.72,22.65,22.66,18300.0,19.7143,19.723,19.6622,19.6709,18300.0
2005-10-20 13:40:00,22.67,22.67,22.66,22.66,5300.0,19.6796,19.6796,19.6709,19.6709,5300.0
2005-10-20 13:45:00,22.66,22.67,22.65,22.66,6200.0,19.6709,19.6796,19.6622,19.6709,6200.0
2005-10-20 13:50:00,22.66,22.68,22.66,22.68,8500.0,19.6709,19.6883,19.6709,19.6883,8500.0
2005-10-20 13:55:00,22.69,22.71,22.69,22.7,13400.0,19.697,19.7143,19.697,19.7056,13400.0
2005-10-20 14:00:00,22.7,22.74,22.7,22.71,27300.0,19.7056,19.7404,19.7056,19.7143,27300.0
2005-10-20 14:05:00,22.71,22.72,22.69,22.7,85900.0,19.7143,19.723,19.697,19.7056,85900.0
2005-10-20 14:10:00,22.7,22.7,22.67,22.68,6400.0,19.7056,19.7056,19.6796,19.6883,6400.0
2005-10-20 14:15:00,22.68,22.72,22.68,22.69,3900.0,19.6883,19.723,19.6883,19.697,3900.0
2005-10-20 14:20:00,22.67,22.68,22.65,22.65,8500.0,19.6796,19.6883,19.6622,19.6622,8500.0
2005-10-20 14:25:00,22.65,22.67,22.64,22.65,53400.0,19.6622,19.6796,19.6536,19.6622,53400.0
2005-10-20 14:30:00,22.64,22.65,22.59,22.59,8600.0,19.6536,19.6622,19.6102,19.6102,8600.0
2005-10-20 14:35:00,22.59,22.61,22.58,22.59,4600.0,19.6102,19.6275,19.6015,19.6102,4600.0
2005-10-20 14:40:00,22.6,22.64,22.6,22.63,6200.0,19.6188,19.6536,19.6188,19.6449,6200.0
2005-10-20 14:45:00,22.63,22.64,22.62,22.62,2900.0,19.6449,19.6536,19.6362,19.6362,2900.0
2005-10-20 14:50:00,22.62,22.65,22.6,22.62,138400.0,19.6362,19.6622,19.6188,19.6362,138400.0
2005-10-20 14:55:00,22.61,22.62,22.6,22.61,5600.0,19.6275,19.6362,19.6188,19.6275,5600.0
2005-10-20 15:00:00,22.6,22.7,22.59,22.67,9300.0,19.6188,19.7056,19.6102,19.6796,9300.0
2005-10-20 15:05:00,22.67,22.71,22.65,22.66,47900.0,19.6796,19.7143,19.6622,19.6709,47900.0
2005-10-20 15:10:00,22.66,22.66,22.58,22.58,16900.0,19.6709,19.6709,19.6015,19.6015,16900.0
2005-10-20 15:15:00,22.57,22.58,22.52,22.52,8300.0,19.5928,19.6015,19.5494,19.5494,8300.0
2005-10-20 15:20:00,22.52,22.53,22.46,22.5,22700.0,19.5494,19.5581,19.4973,19.532,22700.0
2005-10-20 15:25:00,22.5,22.5,22.3,22.34,26000.0,19.532,19.532,19.3584,19.3931,26000.0
2005-10-20 15:30:00,22.34,22.56,22.32,22.53,19500.0,19.3931,19.5841,19.3758,19.5581,19500.0
2005-10-20 15:35:00,22.51,22.55,22.49,22.54,23000.0,19.5407,19.5754,19.5233,19.5667,23000.0
2005-10-20 15:40:00,22.53,22.53,22.43,22.43,14500.0,19.5581,19.5581,19.4713,19.4713,14500.0
2005-10-20 15:45:00,22.43,22.53,22.43,22.5,24300.0,19.4713,19.5581,19.4713,19.532,24300.0
2005-10-20 15:50:00,22.5,22.5,22.35,22.42,45100.0,19.532,19.532,19.4018,19.4626,45100.0
2005-10-20 15:55:00,22.42,22.51,22.42,22.43,23000.0,19.4626,19.5407,19.4626,19.4713,23000.0
2005-10-21 09:30:00,22.65,22.72,22.65,22.7,79300.0,19.6622,19.723,19.6622,19.7056,79300.0
2005-10-21 09:35:00,22.69,22.75,22.57,22.58,4800.0,19.697,19.749,19.5928,19.6015,4800.0
2005-10-21 09:40:00,22.58,22.7,22.56,22.65,7300.0,19.6015,19.7056,19.5841,19.6622,7300.0
2005-10-21 09:45:00,22.66,22.7,22.6,22.68,11300.0,19.6709,19.7056,19.6188,19.6883,11300.0
2005-10-21 09:50:00,22.68,22.7,22.63,22.67,14300.0,19.6883,19.7056,19.6449,19.6796,14300.0
2005-10-21 09:55:00,22.67,22.67,22.62,22.62,10200.0,19.6796,19.6796,19.6362,19.6362,10200.0
2005-10-21 10:00:00,22.62,22.69,22.62,22.69,11100.0,19.6362,19.697,19.6362,19.697,11100.0
2005-10-21 10:05:00,22.69,22.69,22.66,22.66,7300.0,19.697,19.697,19.6709,19.6709,7300.0
2005-10-21 10:10:00,22.66,22.7,22.66,22.7,9600.0,19.6709,19.7056,19.6709,19.7056,9600.0
2005-10-21 10:15:00,22.7,22.71,22.58,22.63,30900.0,19.7056,19.7143,19.6015,19.6449,30900.0
2005-10-21 10:20:00,22.61,22.66,22.61,22.63,15800.0,19.6275,19.6709,19.6275,19.6449,15800.0
2005-10-21 10:25:00,22.61,22.62,22.6,22.62,7600.0,19.6275,19.6362,19.6188,19.6362,7600.0
2005-10-21 10:30:00,22.61,22.61,22.45,22.53,35300.0,19.6275,19.6275,19.4886,19.5581,35300.0
2005-10-21 10:35:00,22.53,22.56,22.53,22.56,3200.0,19.5581,19.5841,19.5581,19.5841,3200.0
2005-10-21 10:40:00,22.57,22.62,22.57,22.6,14000.0,19.5928,19.6362,19.5928,19.6188,14000.0
2005-10-21 10:45:00,22.61,22.63,22.57,22.59,18300.0,19.6275,19.6449,19.5928,19.6102,18300.0
2005-10-21 10:50:00,22.59,22.59,22.49,22.51,8400.0,19.6102,19.6102,19.5233,19.5407,8400.0
2005-10-21 10:55:00,22.52,22.52,22.43,22.46,8500.0,19.5494,19.5494,19.4713,19.4973,8500.0
2005-10-21 11:00:00,22.45,22.51,22.45,22.49,5400.0,19.4886,19.5407,19.4886,19.5233,5400.0
2005-10-21 11:05:00,22.49,22.6,22.48,22.6,8500.0,19.5233,19.6188,19.5147,19.6188,8500.0
2005-10-21 11:10:00,22.57,22.58,22.51,22.52,12700.0,19.5928,19.6015,19.5407,19.5494,12700.0
2005-10-21 11:15:00,22.54,22.59,22.52,22.57,7100.0,19.5667,19.6102,19.5494,19.5928,7100.0
2005-10-21 11:20:00,22.57,22.57,22.54,22.57,5300.0,19.5928,19.5928,19.5667,19.5928,5300.0
2005-10-21 11:25:00,22.58,22.58,22.53,22.53,5700.0,19.6015,19.6015,19.5581,19.5581,5700.0
2005-10-21 11:30:00,22.53,22.53,22.47,22.5,3400.0,19.5581,19.5581,19.506,19.532,3400.0
2005-10-21 11:35:00,22.49,22.49,22.42,22.42,5800.0,19.5233,19.5233,19.4626,19.4626,5800.0
2005-10-21 11:40:00,22.42,22.46,22.4,22.44,8100.0,19.4626,19.4973,19.4452,19.4799,8100.0
2005-10-21 11:45:00,22.43,22.48,22.43,22.48,3700.0,19.4713,19.5147,19.4713,19.5147,3700.0
2005-10-21 11:50:00,22.47,22.5,22.47,22.47,4600.0,19.506,19.532,19.506,19.506,4600.0
2005-10-21 11:55:00,22.46,22.46,22.36,22.38,8800.0,19.4973,19.4973,19.4105,19.4279,8800.0
2005-10-21 12:00:00,22.38,22.38,22.3,22.3,13800.0,19.4279,19.4279,19.3584,19.3584,13800.0
2005-10-21 12:05:00,22.31,22.42,22.31,22.4,7000.0,19.3671,19.4626,19.3671,19.4452,7000.0
2005-10-21 12:10:00,22.42,22.47,22.4,22.47,9100.0,19.4626,19.506,19.4452,19.506,9100.0
2005-10-21 12:15:00,22.47,22.47,22.35,22.35,4400.0,19.506,19.506,19.4018,19.4018,4400.0
2005-10-21 12:20:00,22.35,22.38,22.33,22.35,10000.0,19.4018,19.4279,19.3844,19.4018,10000.0
2005-10-21 12:25:00,22.35,22.38,22.32,22.34,12200.0,19.4018,19.4279,19.3758,19.3931,12200.0
2005-10-21 12:30:00,22.34,22.35,22.3,22.35,13300.0,19.3931,19.4018,19.3584,19.4018,13300.0
2005-10-21 12:35:00,22.35,22.38,22.31,22.34,6900.0,19.4018,19.4279,19.3671,19.3931,6900.0
2005-10-21 12:40:00,22.34,22.34,22.27,22.27,8100.0,19.3931,19.3931,19.3324,19.3324,8100.0
2005-10-21 12:45:00,22.29,22.32,22.28,22.3,9800.0,19.3497,19.3758,19.341,19.3584,9800.0
2005-10-21 12:50:00,22.29,22.39,22.28,22.35,13700.0,19.3497,19.4365,19.341,19.4018,13700.0
2005-10-21 12:55:00,22.38,22.42,22.38,22.4,7800.0,19.4279,19.4626,19.4279,19.4452,7800.0
2005-10-21 13:00:00,22.43,22.46,22.39,22.4,19300.0,19.4713,19.4973,19.4365,19.4452,19300.0
2005-10-21 13:05:00,22.39,22.41,22.38,22.41,18700.0,19.4365,19.4539,19.4279,19.4539,18700.0
2005-10-21 13:10:00,22.4,22.42,22.4,22.42,7000.0,19.4452,19.4626,19.4452,19.4626,7000.0
2005-10-21 13:15:00,22.41,22.42,22.37,22.37,4800.0,19.4539,19.4626,19.4192,19.4192,4800.0
2005-10-21 13:20:00,22.38,22.38,22.36,22.36,1900.0,19.4279,19.4279,19.4105,19.4105,1900.0
2005-10-21 13:25:00,22.36,22.36,22.34,22.35,2700.0,19.4105,19.4105,19.3931,19.4018,2700.0
2005-10-21 13:30:00,22.36,22.43,22.36,22.43,8500.0,19.4105,19.4713,19.4105,19.4713,8500.0
2005-10-21 13:35:00,22.42,22.44,22.41,22.42,4900.0,19.4626,19.4799,19.4539,19.4626,4900.0
2005-10-21 13:40:00,22.44,22.44,22.4,22.4,2800.0,19.4799,19.4799,19.4452,19.4452,2800.0
2005-10-21 13:45:00,22.38,22.41,22.38,22.41,2700.0,19.4279,19.4539,19.4279,19.4539,2700.0
2005-10-21 13:50:00,22.39,22.41,22.39,22.41,6200.0,19.4365,19.4539,19.4365,19.4539,6200.0
2005-10-21 13:55:00,22.4,22.41,22.39,22.41,4300.0,19.4452,19.4539,19.4365,19.4539,4300.0
2005-10-21 14:00:00,22.4,22.42,22.4,22.42,3300.0,19.4452,19.4626,19.4452,19.4626,3300.0
2005-10-21 14:05:00,22.42,22.42,22.38,22.38,6500.0,19.4626,19.4626,19.4279,19.4279,6500.0
2005-10-21 14:10:00,22.38,22.4,22.38,22.4,5000.0,19.4279,19.4452,19.4279,19.4452,5000.0
2005-10-21 14:15:00,22.39,22.39,22.37,22.38,4500.0,19.4365,19.4365,19.4192,19.4279,4500.0
2005-10-21 14:20:00,22.38,22.39,22.38,22.38,2400.0,19.4279,19.4365,19.4279,19.4279,2400.0
2005-10-21 14:25:00,22.38,22.38,22.35,22.36,6200.0,19.4279,19.4279,19.4018,19.4105,6200.0
2005-10-21 14:30:00,22.36,22.4,22.36,22.39,3800.0,19.4105,19.4452,19.4105,19.4365,3800.0
2005-10-21 14:35:00,22.37,22.39,22.37,22.39,6100.0,19.4192,19.4365,19.4192,19.4365,6100.0
2005-10-21 14:40:00,22.37,22.38,22.34,22.37,8200.0,19.4192,19.4279,19.3931,19.4192,8200.0
2005-10-21 14:45:00,22.37,22.4,22.37,22.39,5800.0,19.4192,19.4452,19.4192,19.4365,5800.0
2005-10-21 14:50:00,22.4,22.41,22.39,22.4,15700.0,19.4452,19.4539,19.4365,19.4452,15700.0
2005-10-21 14:55:00,22.41,22.41,22.4,22.41,22300.0,19.4539,19.4539,19.4452,19.4539,22300.0
2005-10-21 15:00:00,22.41,22.43,22.4,22.4,21400.0,19.4539,19.4713,19.4452,19.4452,21400.0
2005-10-21 15:05:00,22.39,22.4,22.34,22.37,5600.0,19.4365,19.4452,19.3931,19.4192,5600.0
2005-10-21 15:10:00,22.37,22.4,22.36,22.38,3300.0,19.4192,19.4452,19.4105,19.4279,3300.0
2005-10-21 15:15:00,22.38,22.38,22.35,22.37,6400.0,19.4279,19.4279,19.4018,19.4192,6400.0
2005-10-21 15:20:00,22.36,22.4,22.36,22.38,20700.0,19.4105,19.4452,19.4105,19.4279,20700.0
2005-10-21 15:25:00,22.38,22.39,22.36,22.38,11700.0,19.4279,19.4365,19.4105,19.4279,11700.0
2005-10-21 15:30:00,22.38,22.41,22.33,22.41,21900.0,19.4279,19.4539,19.3844,19.4539,21900.0
2005-10-21 15:35:00,22.4,22.43,22.4,22.41,13600.0,19.4452,19.4713,19.4452,19.4539,13600.0
2005-10-21 15:40:00,22.41,22.41,22.36,22.38,12500.0,19.4539,19.4539,19.4105,19.4279,12500.0
2005-10-21 15:45:00,22.38,22.44,22.37,22.42,10800.0,19.4279,19.4799,19.4192,19.4626,10800.0
2005-10-21 15:50:00,22.43,22.43,22.33,22.39,13300.0,19.4713,19.4713,19.3844,19.4365,13300.0
2005-10-21 15:55:00,22.37,22.4,22.35,22.35,231300.0,19.4192,19.4452,19.4018,19.4018,231300.0
2005-10-24 09:30:00,22.5,22.55,22.39,22.39,29100.0,19.532,19.5754,19.4365,19.4365,29100.0
2005-10-24 09:35:00,22.49,22.52,22.46,22.46,6600.0,19.5233,19.5494,19.4973,19.4973,6600.0
2005-10-24 09:40:00,22.45,22.5,22.4,22.49,13900.0,19.4886,19.532,19.4452,19.5233,13900.0
2005-10-24 09:45:00,22.49,22.72,22.48,22.65,10900.0,19.5233,19.723,19.5147,19.6622,10900.0
2005-10-24 09:50:00,22.7,22.75,22.6,22.73,21000.0,19.7056,19.749,19.6188,19.7317,21000.0
2005-10-24 09:55:00,22.74,22.8,22.58,22.58,15400.0,19.7404,19.7924,19.6015,19.6015,15400.0
2005-10-24 10:00:00,22.67,22.74,22.67,22.73,14400.0,19.6796,19.7404,19.6796,19.7317,14400.0
2005-10-24 10:05:00,22.74,22.74,22.7,22.71,14000.0,19.7404,19.7404,19.7056,19.7143,14000.0
2005-10-24 10:10:00,22.72,22.95,22.72,22.78,39100.0,19.723,19.9227,19.723,19.7751,39100.0
2005-10-24 10:15:00,22.79,22.86,22.79,22.84,26700.0,19.7838,19.8445,19.7838,19.8272,26700.0
2005-10-24 10:20:00,22.84,22.92,22.82,22.89,20500.0,19.8272,19.8966,19.8098,19.8706,20500.0
2005-10-24 10:25:00,22.87,22.91,22.87,22.9,21400.0,19.8532,19.8879,19.8532,19.8793,21400.0
2005-10-24 10:30:00,22.87,22.89,22.86,22.88,7700.0,19.8532,19.8706,19.8445,19.8619,7700.0
2005-10-24 10:35:00,22.86,22.9,22.84,22.88,29600.0,19.8445,19.8793,19.8272,19.8619,29600.0
2005-10-24 10:40:00,22.87,22.91,22.87,22.9,13700.0,19.8532,19.8879,19.8532,19.8793,13700.0
2005-10-24 10:45:00,22.9,22.94,22.88,22.9,28300.0,19.8793,19.914,19.8619,19.8793,28300.0
2005-10-24 10:50:00,22.85,22.94,22.85,22.9,44700.0,19.8359,19.914,19.8359,19.8793,44700.0
2005-10-24 10:55:00,22.9,22.93,22.87,22.87,24700.0,19.8793,19.9053,19.8532,19.8532,24700.0
2005-10-24 11:00:00,22.87,22.93,22.87,22.91,37700.0,19.8532,19.9053,19.8532,19.8879,37700.0
2005-10-24 11:05:00,22.92,22.92,22.88,22.89,5400.0,19.8966,19.8966,19.8619,19.8706,5400.0
2005-10-24 11:10:00,22.88,22.95,22.87,22.95,8800.0,19.8619,19.9227,19.8532,19.9227,8800.0
2005-10-24 11:15:00,22.91,22.91,22.89,22.9,7300.0,19.8879,19.8879,19.8706,19.8793,7300.0
2005-10-24 11:20:00,22.91,22.93,22.88,22.91,15000.0,19.8879,19.9053,19.8619,19.8879,15000.0
2005-10-24 11:25:00,22.91,22.99,22.9,22.94,15900.0,19.8879,19.9574,19.8793,19.914,15900.0
2005-10-24 11:30:00,22.92,22.99,22.92,22.95,18900.0,19.8966,19.9574,19.8966,19.9227,18900.0
2005-10-24 11:35:00,22.95,22.97,22.93,22.95,16700.0,19.9227,19.94,19.9053,19.9227,16700.0
2005-10-24 11:40:00,22.95,22.96,22.93,22.93,15600.0,19.9227,19.9313,19.9053,19.9053,15600.0
2005-10-24 11:45:00,22.97,22.97,22.93,22.95,10500.0,19.94,19.94,19.9053,19.9227,10500.0
2005-10-24 11:50:00,22.96,22.99,22.92,22.94,14100.0,19.9313,19.9574,19.8966,19.914,14100.0
2005-10-24 11:55:00,22.94,22.97,22.94,22.97,11600.0,19.914,19.94,19.914,19.94,11600.0
2005-10-24 12:00:00,22.97,22.99,22.96,22.96,8900.0,19.94,19.9574,19.9313,19.9313,8900.0
2005-10-24 12:05:00,22.98,22.99,22.96,22.98,7800.0,19.9487,19.9574,19.9313,19.9487,7800.0
2005-10-24 12:10:00,22.98,23.06,22.97,23.04,97200.0,19.9487,20.0182,19.94,20.0008,97200.0
2005-10-24 12:15:00,23.05,23.05,23.0,23.05,5800.0,20.0095,20.0095,19.9661,20.0095,5800.0
2005-10-24 12:20:00,23.01,23.03,23.0,23.02,2700.0,19.9747,19.9921,19.9661,19.9834,2700.0
2005-10-24 12:25:00,23.02,23.03,23.0,23.01,10300.0,19.9834,19.9921,19.9661,19.9747,10300.0
2005-10-24 12:30:00,23.0,23.01,22.99,22.99,3700.0,19.9661,19.9747,19.9574,19.9574,3700.0
2005-10-24 12:35:00,23.0,23.0,22.97,22.99,2600.0,19.9661,19.9661,19.94,19.9574,2600.0
2005-10-24 12:40:00,22.99,22.99,22.98,22.98,2000.0,19.9574,19.9574,19.9487,19.9487,2000.0
2005-10-24 12:45:00,22.96,22.98,22.95,22.96,6400.0,19.9313,19.9487,19.9227,19.9313,6400.0
2005-10-24 12:50:00,22.96,22.97,22.96,22.96,3300.0,19.9313,19.94,19.9313,19.9313,3300.0
2005-10-24 12:55:00,22.97,22.97,22.94,22.94,5200.0,19.94,19.94,19.914,19.914,5200.0
2005-10-24 13:00:00,22.94,22.94,22.92,22.92,7200.0,19.914,19.914,19.8966,19.8966,7200.0
2005-10-24 13:05:00,22.92,22.92,22.89,22.9,10000.0,19.8966,19.8966,19.8706,19.8793,10000.0
2005-10-24 13:10:00,22.92,22.97,22.92,22.96,15100.0,19.8966,19.94,19.8966,19.9313,15100.0
2005-10-24 13:15:00,22.93,22.95,22.9,22.9,22300.0,19.9053,19.9227,19.8793,19.8793,22300.0
2005-10-24 13:20:00,22.89,22.89,22.86,22.88,5100.0,19.8706,19.8706,19.8445,19.8619,5100.0
2005-10-24 13:25:00,22.88,22.9,22.87,22.89,23400.0,19.8619,19.8793,19.8532,19.8706,23400.0
2005-10-24 13:30:00,22.87,22.92,22.87,22.91,10700.0,19.8532,19.8966,19.8532,19.8879,10700.0
2005-10-24 13:35:00,22.92,22.93,22.91,22.92,3900.0,19.8966,19.9053,19.8879,19.8966,3900.0
2005-10-24 13:40:00,22.92,22.92,22.9,22.91,2600.0,19.8966,19.8966,19.8793,19.8879,2600.0
2005-10-24 13:45:00,22.91,22.91,22.89,22.9,7700.0,19.8879,19.8879,19.8706,19.8793,7700.0
2005-10-24 13:50:00,22.9,22.9,22.9,22.9,5300.0,19.8793,19.8793,19.8793,19.8793,5300.0
2005-10-24 13:55:00,22.9,22.93,22.9,22.93,6100.0,19.8793,19.9053,19.8793,19.9053,6100.0
2005-10-24 14:00:00,22.93,22.94,22.92,22.93,32100.0,19.9053,19.914,19.8966,19.9053,32100.0
2005-10-24 14:05:00,22.93,22.93,22.9,22.9,4300.0,19.9053,19.9053,19.8793,19.8793,4300.0
2005-10-24 14:10:00,22.9,22.92,22.9,22.91,8300.0,19.8793,19.8966,19.8793,19.8879,8300.0
2005-10-24 14:15:00,22.9,22.9,22.9,22.9,700.0,19.8793,19.8793,19.8793,19.8793,700.0
2005-10-24 14:20:00,22.89,22.91,22.87,22.9,17300.0,19.8706,19.8879,19.8532,19.8793,17300.0
2005-10-24 14:25:00,22.88,22.88,22.86,22.88,3500.0,19.8619,19.8619,19.8445,19.8619,3500.0
2005-10-24 14:30:00,22.86,22.87,22.86,22.87,5800.0,19.8445,19.8532,19.8445,19.8532,5800.0
2005-10-24 14:35:00,22.88,22.9,22.87,22.9,4900.0,19.8619,19.8793,19.8532,19.8793,4900.0
2005-10-24 14:40:00,22.88,22.89,22.88,22.88,3500.0,19.8619,19.8706,19.8619,19.8619,3500.0
2005-10-24 14:45:00,22.88,22.9,22.88,22.88,5900.0,19.8619,19.8793,19.8619,19.8619,5900.0
2005-10-24 14:50:00,22.89,22.92,22.88,22.89,25900.0,19.8706,19.8966,19.8619,19.8706,25900.0
2005-10-24 14:55:00,22.88,22.9,22.87,22.89,10400.0,19.8619,19.8793,19.8532,19.8706,10400.0
2005-10-24 15:00:00,22.89,22.9,22.87,22.89,20600.0,19.8706,19.8793,19.8532,19.8706,20600.0
2005-10-24 15:05:00,22.89,22.89,22.84,22.85,24000.0,19.8706,19.8706,19.8272,19.8359,24000.0
2005-10-24 15:10:00,22.85,22.86,22.83,22.85,6700.0,19.8359,19.8445,19.8185,19.8359,6700.0
2005-10-24 15:15:00,22.84,22.86,22.84,22.85,14100.0,19.8272,19.8445,19.8272,19.8359,14100.0
2005-10-24 15:20:00,22.84,22.85,22.82,22.84,17700.0,19.8272,19.8359,19.8098,19.8272,17700.0
2005-10-24 15:25:00,22.83,22.83,22.76,22.77,34300.0,19.8185,19.8185,19.7577,19.7664,34300.0
2005-10-24 15:30:00,22.78,22.85,22.78,22.84,38600.0,19.7751,19.8359,19.7751,19.8272,38600.0
2005-10-24 15:35:00,22.85,22.86,22.84,22.86,55700.0,19.8359,19.8445,19.8272,19.8445,55700.0
2005-10-24 15:40:00,22.86,22.87,22.85,22.85,30200.0,19.8445,19.8532,19.8359,19.8359,30200.0
2005-10-24 15:45:00,22.84,22.86,22.83,22.85,29000.0,19.8272,19.8445,19.8185,19.8359,29000.0
2005-10-24 15:50:00,22.85,22.92,22.84,22.89,37400.0,19.8359,19.8966,19.8272,19.8706,37400.0
2005-10-24 15:55:00,22.89,22.92,22.88,22.9,18100.0,19.8706,19.8966,19.8619,19.8793,18100.0
2005-10-25 09:30:00,22.85,22.85,22.75,22.75,19200.0,19.8359,19.8359,19.749,19.749,19200.0
2005-10-25 09:35:00,22.7,22.72,22.49,22.5,16100.0,19.7056,19.723,19.5233,19.532,16100.0
2005-10-25 09:40:00,22.5,22.65,22.48,22.53,17100.0,19.532,19.6622,19.5147,19.5581,17100.0
2005-10-25 09:45:00,22.56,22.78,22.54,22.78,9700.0,19.5841,19.7751,19.5667,19.7751,9700.0
2005-10-25 09:50:00,22.77,22.98,22.76,22.95,15600.0,19.7664,19.9487,19.7577,19.9227,15600.0
2005-10-25 09:55:00,22.95,23.03,22.92,22.99,17800.0,19.9227,19.9921,19.8966,19.9574,17800.0
2005-10-25 10:00:00,22.94,22.98,22.91,22.92,13900.0,19.914,19.9487,19.8879,19.8966,13900.0
2005-10-25 10:05:00,22.97,22.97,22.86,22.9,29700.0,19.94,19.94,19.8445,19.8793,29700.0
2005-10-25 10:10:00,22.87,22.98,22.87,22.98,7300.0,19.8532,19.9487,19.8532,19.9487,7300.0
2005-10-25 10:15:00,22.96,22.97,22.9,22.92,9100.0,19.9313,19.94,19.8793,19.8966,9100.0
2005-10-25 10:20:00,22.91,22.95,22.91,22.93,7100.0,19.8879,19.9227,19.8879,19.9053,7100.0
2005-10-25 10:25:00,22.91,22.96,22.91,22.94,27100.0,19.8879,19.9313,19.8879,19.914,27100.0
2005-10-25 10:30:00,22.94,22.95,22.88,22.91,45900.0,19.914,19.9227,19.8619,19.8879,45900.0
2005-10-25 10:35:00,22.91,22.92,22.9,22.9,6600.0,19.8879,19.8966,19.8793,19.8793,6600.0
2005-10-25 10:40:00,22.9,22.96,22.88,22.93,10400.0,19.8793,19.9313,19.8619,19.9053,10400.0
2005-10-25 10:45:00,22.94,22.96,22.93,22.94,8500.0,19.914,19.9313,19.9053,19.914,8500.0
2005-10-25 10:50:00,22.94,22.94,22.91,22.92,10000.0,19.914,19.914,19.8879,19.8966,10000.0
2005-10-25 10:55:00,22.93,22.93,22.9,22.93,6400.0,19.9053,19.9053,19.8793,19.9053,6400.0
2005-10-25 11:00:00,22.93,22.96,22.92,22.94,11600.0,19.9053,19.9313,19.8966,19.914,11600.0
2005-10-25 11:05:00,22.96,22.96,22.93,22.93,12000.0,19.9313,19.9313,19.9053,19.9053,12000.0
2005-10-25 11:10:00,22.93,22.94,22.9,22.92,816000.0,19.9053,19.914,19.8793,19.8966,816000.0
2005-10-25 11:15:00,22.92,22.95,22.9,22.91,9700.0,19.8966,19.9227,19.8793,19.8879,9700.0
2005-10-25 11:20:00,22.91,22.94,22.91,22.93,3800.0,19.8879,19.914,19.8879,19.9053,3800.0
2005-10-25 11:25:00,22.93,22.96,22.93,22.93,6200.0,19.9053,19.9313,19.9053,19.9053,6200.0
2005-10-25 11:30:00,22.95,22.96,22.93,22.96,171300.0,19.9227,19.9313,19.9053,19.9313,171300.0
2005-10-25 11:35:00,22.96,22.97,22.94,22.96,171900.0,19.9313,19.94,19.914,19.9313,171900.0
2005-10-25 11:40:00,22.95,22.97,22.94,22.96,3300.0,19.9227,19.94,19.914,19.9313,3300.0
2005-10-25 11:45:00,22.96,23.01,22.95,23.0,12800.0,19.9313,19.9747,19.9227,19.9661,12800.0
2005-10-25 11:50:00,23.01,23.01,22.95,22.96,9900.0,19.9747,19.9747,19.9227,19.9313,9900.0
2005-10-25 11:55:00,22.98,23.0,22.95,22.95,4500.0,19.9487,19.9661,19.9227,19.9227,4500.0
2005-10-25 12:00:00,22.96,22.98,22.94,22.94,3300.0,19.9313,19.9487,19.914,19.914,3300.0
2005-10-25 12:05:00,22.95,23.0,22.94,22.98,7600.0,19.9227,19.9661,19.914,19.9487,7600.0
2005-10-25 12:10:00,22.98,23.05,22.97,23.01,8500.0,19.9487,20.0095,19.94,19.9747,8500.0
2005-10-25 12:15:00,23.01,23.01,22.93,22.94,10600.0,19.9747,19.9747,19.9053,19.914,10600.0
2005-10-25 12:20:00,22.94,22.94,22.9,22.91,6900.0,19.914,19.914,19.8793,19.8879,6900.0
2005-10-25 12:25:00,22.9,22.91,22.87,22.89,9400.0,19.8793,19.8879,19.8532,19.8706,9400.0
2005-10-25 12:30:00,22.89,22.93,22.89,22.9,10000.0,19.8706,19.9053,19.8706,19.8793,10000.0
2005-10-25 12:35:00,22.9,22.9,22.85,22.85,14800.0,19.8793,19.8793,19.8359,19.8359,14800.0
2005-10-25 12:40:00,22.85,22.87,22.79,22.85,11700.0,19.8359,19.8532,19.7838,19.8359,11700.0
2005-10-25 12:45:00,22.84,22.84,22.81,22.81,9400.0,19.8272,19.8272,19.8011,19.8011,9400.0
2005-10-25 12:50:00,22.8,22.8,22.76,22.77,7800.0,19.7924,19.7924,19.7577,19.7664,7800.0
2005-10-25 12:55:00,22.77,22.78,22.76,22.77,10700.0,19.7664,19.7751,19.7577,19.7664,10700.0
2005-10-25 13:00:00,22.77,22.8,22.75,22.75,7100.0,19.7664,19.7924,19.749,19.749,7100.0
2005-10-25 13:05:00,22.76,22.8,22.75,22.79,13900.0,19.7577,19.7924,19.749,19.7838,13900.0
2005-10-25 13:10:00,22.79,22.8,22.78,22.8,4600.0,19.7838,19.7924,19.7751,19.7924,4600.0
2005-10-25 13:15:00,22.82,22.86,22.81,22.86,8100.0,19.8098,19.8445,19.8011,19.8445,8100.0
2005-10-25 13:20:00,22.85,22.87,22.84,22.85,8200.0,19.8359,19.8532,19.8272,19.8359,8200.0
2005-10-25 13:25:00,22.86,22.89,22.85,22.89,10900.0,19.8445,19.8706,19.8359,19.8706,10900.0
2005-10-25 13:30:00,22.89,22.9,22.81,22.88,12900.0,19.8706,19.8793,19.8011,19.8619,12900.0
2005-10-25 13:35:00,22.89,22.9,22.82,22.82,14000.0,19.8706,19.8793,19.8098,19.8098,14000.0
2005-10-25 13:40:00,22.82,22.86,22.8,22.82,8700.0,19.8098,19.8445,19.7924,19.8098,8700.0
2005-10-25 13:45:00,22.83,22.86,22.83,22.84,1500.0,19.8185,19.8445,19.8185,19.8272,1500.0
2005-10-25 13:50:00,22.84,22.88,22.84,22.86,4900.0,19.8272,19.8619,19.8272,19.8445,4900.0
2005-10-25 13:55:00,22.86,22.9,22.81,22.82,66900.0,19.8445,19.8793,19.8011,19.8098,66900.0
2005-10-25 14:00:00,22.82,22.87,22.81,22.85,26600.0,19.8098,19.8532,19.8011,19.8359,26600.0
2005-10-25 14:05:00,22.86,22.86,22.82,22.82,7000.0,19.8445,19.8445,19.8098,19.8098,7000.0
2005-10-25 14:10:00,22.82,22.86,22.81,22.86,8100.0,19.8098,19.8445,19.8011,19.8445,8100.0
2005-10-25 14:15:00,22.85,22.9,22.85,22.89,6800.0,19.8359,19.8793,19.8359,19.8706,6800.0
2005-10-25 14:20:00,22.88,22.9,22.86,22.89,13300.0,19.8619,19.8793,19.8445,19.8706,13300.0
2005-10-25 14:25:00,22.9,22.91,22.85,22.91,14000.0,19.8793,19.8879,19.8359,19.8879,14000.0
2005-10-25 14:30:00,22.91,22.94,22.9,22.91,9200.0,19.8879,19.914,19.8793,19.8879,9200.0
2005-10-25 14:35:00,22.92,22.97,22.91,22.95,16300.0,19.8966,19.94,19.8879,19.9227,16300.0
2005-10-25 14:40:00,22.95,22.97,22.92,22.93,7700.0,19.9227,19.94,19.8966,19.9053,7700.0
2005-10-25 14:45:00,22.93,22.95,22.91,22.92,12100.0,19.9053,19.9227,19.8879,19.8966,12100.0
2005-10-25 14:50:00,22.92,22.96,22.92,22.96,7800.0,19.8966,19.9313,19.8966,19.9313,7800.0
2005-10-25 14:55:00,22.95,23.01,22.95,23.01,31500.0,19.9227,19.9747,19.9227,19.9747,31500.0
2005-10-25 15:00:00,23.01,23.03,22.99,22.99,33900.0,19.9747,19.9921,19.9574,19.9574,33900.0
2005-10-25 15:05:00,23.0,23.03,22.97,22.97,24700.0,19.9661,19.9921,19.94,19.94,24700.0
2005-10-25 15:10:00,23.0,23.0,22.97,22.98,12300.0,19.9661,19.9661,19.94,19.9487,12300.0
2005-10-25 15:15:00,22.99,22.99,22.92,22.93,6300.0,19.9574,19.9574,19.8966,19.9053,6300.0
2005-10-25 15:20:00,22.92,22.95,22.91,22.93,6400.0,19.8966,19.9227,19.8879,19.9053,6400.0
2005-10-25 15:25:00,22.92,22.93,22.91,22.92,8800.0,19.8966,19.9053,19.8879,19.8966,8800.0
2005-10-25 15:30:00,22.92,22.94,22.9,22.93,29300.0,19.8966,19.914,19.8793,19.9053,29300.0
2005-10-25 15:35:00,22.94,23.02,22.92,23.02,18400.0,19.914,19.9834,19.8966,19.9834,18400.0
2005-10-25 15:40:00,23.03,23.05,22.99,23.05,23700.0,19.9921,20.0095,19.9574,20.0095,23700.0
2005-10-25 15:45:00,23.05,23.1,23.05,23.07,11500.0,20.0095,20.0529,20.0095,20.0268,11500.0
2005-10-25 15:50:00,23.07,23.08,23.02,23.03,17600.0,20.0268,20.0355,19.9834,19.9921,17600.0
2005-10-25 15:55:00,23.03,23.06,23.02,23.03,16800.0,19.9921,20.0182,19.9834,19.9921,16800.0
2005-10-26 09:30:00,23.11,23.24,23.1,23.15,15800.0,20.0616,20.1744,20.0529,20.0963,15800.0
2005-10-26 09:35:00,23.17,23.45,23.12,23.22,15400.0,20.1136,20.3567,20.0702,20.157,15400.0
2005-10-26 09:40:00,23.22,23.35,23.22,23.31,12600.0,20.157,20.2699,20.157,20.2352,12600.0
2005-10-26 09:45:00,23.33,23.33,23.11,23.11,7200.0,20.2525,20.2525,20.0616,20.0616,7200.0
2005-10-26 09:50:00,23.12,23.17,23.11,23.11,5100.0,20.0702,20.1136,20.0616,20.0616,5100.0
2005-10-26 09:55:00,23.11,23.28,23.11,23.14,6600.0,20.0616,20.2091,20.0616,20.0876,6600.0
2005-10-26 10:00:00,23.12,23.12,23.1,23.1,4600.0,20.0702,20.0702,20.0529,20.0529,4600.0
2005-10-26 10:05:00,23.07,23.11,23.02,23.09,7400.0,20.0268,20.0616,19.9834,20.0442,7400.0
2005-10-26 10:10:00,23.07,23.19,23.07,23.17,3800.0,20.0268,20.131,20.0268,20.1136,3800.0
2005-10-26 10:15:00,23.17,23.21,23.16,23.18,4100.0,20.1136,20.1484,20.105,20.1223,4100.0
2005-10-26 10:20:00,23.18,23.18,23.15,23.15,4000.0,20.1223,20.1223,20.0963,20.0963,4000.0
2005-10-26 10:25:00,23.15,23.16,23.06,23.06,5400.0,20.0963,20.105,20.0182,20.0182,5400.0
2005-10-26 10:30:00,23.06,23.25,23.06,23.22,29800.0,20.0182,20.1831,20.0182,20.157,29800.0
2005-10-26 10:35:00,23.19,23.2,23.13,23.13,13100.0,20.131,20.1397,20.0789,20.0789,13100.0
2005-10-26 10:40:00,23.14,23.15,23.12,23.13,4900.0,20.0876,20.0963,20.0702,20.0789,4900.0
2005-10-26 10:45:00,23.13,23.13,23.1,23.1,5300.0,20.0789,20.0789,20.0529,20.0529,5300.0
2005-10-26 10:50:00,23.1,23.21,23.09,23.21,6400.0,20.0529,20.1484,20.0442,20.1484,6400.0
2005-10-26 10:55:00,23.2,23.21,23.18,23.21,4300.0,20.1397,20.1484,20.1223,20.1484,4300.0
2005-10-26 11:00:00,23.21,23.22,23.12,23.18,13300.0,20.1484,20.157,20.0702,20.1223,13300.0
2005-10-26 11:05:00,23.17,23.18,23.13,23.14,9700.0,20.1136,20.1223,20.0789,20.0876,9700.0
2005-10-26 11:10:00,23.14,23.18,23.14,23.17,7000.0,20.0876,20.1223,20.0876,20.1136,7000.0
2005-10-26 11:15:00,23.17,23.18,23.16,23.17,5900.0,20.1136,20.1223,20.105,20.1136,5900.0
2005-10-26 11:20:00,23.16,23.17,23.13,23.14,10200.0,20.105,20.1136,20.0789,20.0876,10200.0
2005-10-26 11:25:00,23.14,23.3,23.13,23.24,30100.0,20.0876,20.2265,20.0789,20.1744,30100.0
2005-10-26 11:30:00,23.22,23.22,23.09,23.15,19000.0,20.157,20.157,20.0442,20.0963,19000.0
2005-10-26 11:35:00,23.15,23.15,23.11,23.11,6800.0,20.0963,20.0963,20.0616,20.0616,6800.0
2005-10-26 11:40:00,23.12,23.13,23.1,23.11,7600.0,20.0702,20.0789,20.0529,20.0616,7600.0
2005-10-26 11:45:00,23.1,23.1,23.06,23.06,3300.0,20.0529,20.0529,20.0182,20.0182,3300.0
2005-10-26 11:50:00,23.06,23.06,23.02,23.04,13600.0,20.0182,20.0182,19.9834,20.0008,13600.0
2005-10-26 11:55:00,23.03,23.04,23.01,23.03,3100.0,19.9921,20.0008,19.9747,19.9921,3100.0
2005-10-26 12:00:00,23.03,23.1,23.0,23.0,10300.0,19.9921,20.0529,19.9661,19.9661,10300.0
2005-10-26 12:05:00,23.01,23.03,23.0,23.01,5100.0,19.9747,19.9921,19.9661,19.9747,5100.0
2005-10-26 12:10:00,23.01,23.01,22.98,22.98,4700.0,19.9747,19.9747,19.9487,19.9487,4700.0
2005-10-26 12:15:00,22.98,22.98,22.93,22.94,7200.0,19.9487,19.9487,19.9053,19.914,7200.0
2005-10-26 12:20:00,22.94,22.94,22.91,22.91,3000.0,19.914,19.914,19.8879,19.8879,3000.0
2005-10-26 12:25:00,22.9,22.92,22.9,22.9,4700.0,19.8793,19.8966,19.8793,19.8793,4700.0
2005-10-26 12:30:00,22.92,22.94,22.9,22.91,6000.0,19.8966,19.914,19.8793,19.8879,6000.0
2005-10-26 12:35:00,22.94,22.94,22.9,22.9,2000.0,19.914,19.914,19.8793,19.8793,2000.0
2005-10-26 12:40:00,22.9,22.91,22.85,22.86,8600.0,19.8793,19.8879,19.8359,19.8445,8600.0
2005-10-26 12:45:00,22.87,22.93,22.85,22.93,3900.0,19.8532,19.9053,19.8359,19.9053,3900.0
2005-10-26 12:50:00,22.93,22.98,22.93,22.98,4300.0,19.9053,19.9487,19.9053,19.9487,4300.0
2005-10-26 12:55:00,22.96,23.0,22.96,23.0,2900.0,19.9313,19.9661,19.9313,19.9661,2900.0
2005-10-26 13:00:00,22.99,23.0,22.97,22.98,2400.0,19.9574,19.9661,19.94,19.9487,2400.0
2005-10-26 13:05:00,22.98,22.98,22.96,22.96,2700.0,19.9487,19.9487,19.9313,19.9313,2700.0
2005-10-26 13:10:00,22.96,22.98,22.95,22.95,3000.0,19.9313,19.9487,19.9227,19.9227,3000.0
2005-10-26 13:15:00,22.95,22.96,22.92,22.92,3300.0,19.9227,19.9313,19.8966,19.8966,3300.0
2005-10-26 13:20:00,22.87,22.9,22.87,22.9,4200.0,19.8532,19.8793,19.8532,19.8793,4200.0
2005-10-26 13:25:00,22.9,22.91,22.89,22.9,2200.0,19.8793,19.8879,19.8706,19.8793,2200.0
2005-10-26 13:30:00,22.9,22.93,22.9,22.92,3300.0,19.8793,19.9053,19.8793,19.8966,3300.0
2005-10-26 13:35:00,22.92,22.93,22.91,22.91,1500.0,19.8966,19.9053,19.8879,19.8879,1500.0
2005-10-26 13:40:00,22.91,22.93,22.88,22.88,9400.0,19.8879,19.9053,19.8619,19.8619,9400.0
2005-10-26 13:45:00,22.87,22.87,22.84,22.84,900.0,19.8532,19.8532,19.8272,19.8272,900.0
2005-10-26 13:50:00,22.82,22.93,22.81,22.91,13300.0,19.8098,19.9053,19.8011,19.8879,13300.0
2005-10-26 13:55:00,22.93,22.96,22.93,22.93,3800.0,19.9053,19.9313,19.9053,19.9053,3800.0
2005-10-26 14:00:00,22.94,23.08,22.94,23.04,7500.0,19.914,20.0355,19.914,20.0008,7500.0
2005-10-26 14:05:00,23.07,23.09,22.97,22.97,10100.0,20.0268,20.0442,19.94,19.94,10100.0
2005-10-26 14:10:00,22.97,23.0,22.96,22.97,7900.0,19.94,19.9661,19.9313,19.94,7900.0
2005-10-26 14:15:00,22.96,23.0,22.95,22.96,12600.0,19.9313,19.9661,19.9227,19.9313,12600.0
2005-10-26 14:20:00,22.97,23.07,22.97,23.06,31500.0,19.94,20.0268,19.94,20.0182,31500.0
2005-10-26 14:25:00,23.08,23.09,23.02,23.03,11400.0,20.0355,20.0442,19.9834,19.9921,11400.0
2005-10-26 14:30:00,23.01,23.01,22.91,22.91,29600.0,19.9747,19.9747,19.8879,19.8879,29600.0
2005-10-26 14:35:00,22.93,22.93,22.86,22.9,18600.0,19.9053,19.9053,19.8445,19.8793,18600.0
2005-10-26 14:40:00,22.9,22.9,22.81,22.86,8300.0,19.8793,19.8793,19.8011,19.8445,8300.0
2005-10-26 14:45:00,22.85,22.9,22.8,22.81,38400.0,19.8359,19.8793,19.7924,19.8011,38400.0
2005-10-26 14:50:00,22.8,22.8,22.76,22.77,6600.0,19.7924,19.7924,19.7577,19.7664,6600.0
2005-10-26 14:55:00,22.77,22.88,22.76,22.87,10400.0,19.7664,19.8619,19.7577,19.8532,10400.0
2005-10-26 15:00:00,22.86,22.86,22.8,22.86,12000.0,19.8445,19.8445,19.7924,19.8445,12000.0
2005-10-26 15:05:00,22.84,22.89,22.84,22.88,7800.0,19.8272,19.8706,19.8272,19.8619,7800.0
2005-10-26 15:10:00,22.87,22.88,22.85,22.88,6200.0,19.8532,19.8619,19.8359,19.8619,6200.0
2005-10-26 15:15:00,22.88,22.95,22.85,22.95,954100.0,19.8619,19.9227,19.8359,19.9227,954100.0
2005-10-26 15:20:00,22.95,22.99,22.93,22.94,15300.0,19.9227,19.9574,19.9053,19.914,15300.0
2005-10-26 15:25:00,22.94,22.95,22.86,22.87,37200.0,19.914,19.9227,19.8445,19.8532,37200.0
2005-10-26 15:30:00,22.88,22.88,22.85,22.85,6400.0,19.8619,19.8619,19.8359,19.8359,6400.0
2005-10-26 15:35:00,22.85,22.85,22.79,22.8,15900.0,19.8359,19.8359,19.7838,19.7924,15900.0
2005-10-26 15:40:00,22.81,22.82,22.79,22.79,54200.0,19.8011,19.8098,19.7838,19.7838,54200.0
2005-10-26 15:45:00,22.8,22.81,22.79,22.79,13600.0,19.7924,19.8011,19.7838,19.7838,13600.0
2005-10-26 15:50:00,22.81,22.85,22.79,22.82,23600.0,19.8011,19.8359,19.7838,19.8098,23600.0
2005-10-26 15:55:00,22.82,22.86,22.8,22.85,42700.0,19.8098,19.8445,19.7924,19.8359,42700.0
2005-10-27 09:30:00,23.05,23.05,23.02,23.03,33900.0,20.0095,20.0095,19.9834,19.9921,33900.0
2005-10-27 09:35:00,23.03,23.05,22.7,22.92,46800.0,19.9921,20.0095,19.7056,19.8966,46800.0
2005-10-27 09:40:00,22.85,22.92,22.62,22.62,32700.0,19.8359,19.8966,19.6362,19.6362,32700.0
2005-10-27 09:45:00,22.59,22.75,22.59,22.75,16900.0,19.6102,19.749,19.6102,19.749,16900.0
2005-10-27 09:50:00,22.75,22.75,22.64,22.72,13200.0,19.749,19.749,19.6536,19.723,13200.0
2005-10-27 09:55:00,22.73,22.86,22.72,22.85,16800.0,19.7317,19.8445,19.723,19.8359,16800.0
2005-10-27 10:00:00,22.85,22.85,22.77,22.84,8400.0,19.8359,19.8359,19.7664,19.8272,8400.0
2005-10-27 10:05:00,22.85,22.88,22.77,22.81,11800.0,19.8359,19.8619,19.7664,19.8011,11800.0
2005-10-27 10:10:00,22.75,22.82,22.75,22.77,9400.0,19.749,19.8098,19.749,19.7664,9400.0
2005-10-27 10:15:00,22.78,22.83,22.76,22.82,14500.0,19.7751,19.8185,19.7577,19.8098,14500.0
2005-10-27 10:20:00,22.78,22.8,22.73,22.73,6300.0,19.7751,19.7924,19.7317,19.7317,6300.0
2005-10-27 10:25:00,22.73,22.77,22.7,22.75,4400.0,19.7317,19.7664,19.7056,19.749,4400.0
2005-10-27 10:30:00,22.77,22.82,22.77,22.8,10600.0,19.7664,19.8098,19.7664,19.7924,10600.0
2005-10-27 10:35:00,22.8,22.89,22.8,22.87,21000.0,19.7924,19.8706,19.7924,19.8532,21000.0
2005-10-27 10:40:00,22.84,22.99,22.84,22.99,53100.0,19.8272,19.9574,19.8272,19.9574,53100.0
2005-10-27 10:45:00,23.0,23.03,22.98,23.0,15800.0,19.9661,19.9921,19.9487,19.9661,15800.0
2005-10-27 10:50:00,22.98,22.99,22.95,22.95,4400.0,19.9487,19.9574,19.9227,19.9227,4400.0
2005-10-27 10:55:00,22.94,22.98,22.93,22.95,5300.0,19.914,19.9487,19.9053,19.9227,5300.0
2005-10-27 11:00:00,22.95,22.96,22.92,22.94,10900.0,19.9227,19.9313,19.8966,19.914,10900.0
2005-10-27 11:05:00,22.94,23.01,22.93,23.0,7800.0,19.914,19.9747,19.9053,19.9661,7800.0
2005-10-27 11:10:00,23.03,23.03,22.96,22.97,10100.0,19.9921,19.9921,19.9313,19.94,10100.0
2005-10-27 11:15:00,22.97,23.0,22.93,22.94,9600.0,19.94,19.9661,19.9053,19.914,9600.0
2005-10-27 11:20:00,22.93,23.0,22.91,22.99,8500.0,19.9053,19.9661,19.8879,19.9574,8500.0
2005-10-27 11:25:00,22.96,23.04,22.96,23.01,23900.0,19.9313,20.0008,19.9313,19.9747,23900.0
2005-10-27 11:30:00,23.0,23.04,23.0,23.0,9600.0,19.9661,20.0008,19.9661,19.9661,9600.0
2005-10-27 11:35:00,23.0,23.04,23.0,23.04,8900.0,19.9661,20.0008,19.9661,20.0008,8900.0
2005-10-27 11:40:00,23.04,23.05,22.96,22.99,11400.0,20.0008,20.0095,19.9313,19.9574,11400.0
2005-10-27 11:45:00,22.99,22.99,22.97,22.97,5100.0,19.9574,19.9574,19.94,19.94,5100.0
2005-10-27 11:50:00,22.95,23.0,22.95,22.98,8400.0,19.9227,19.9661,19.9227,19.9487,8400.0
2005-10-27 11:55:00,22.98,22.99,22.96,22.97,9300.0,19.9487,19.9574,19.9313,19.94,9300.0
2005-10-27 12:00:00,22.97,22.97,22.95,22.97,7000.0,19.94,19.94,19.9227,19.94,7000.0
2005-10-27 12:05:00,22.97,23.01,22.95,23.0,14900.0,19.94,19.9747,19.9227,19.9661,14900.0
2005-10-27 12:10:00,23.0,23.02,22.97,22.97,5100.0,19.9661,19.9834,19.94,19.94,5100.0
2005-10-27 12:15:00,22.97,22.97,22.93,22.93,12900.0,19.94,19.94,19.9053,19.9053,12900.0
2005-10-27 12:20:00,22.93,22.95,22.92,22.94,13600.0,19.9053,19.9227,19.8966,19.914,13600.0
2005-10-27 12:25:00,22.95,23.0,22.95,23.0,5500.0,19.9227,19.9661,19.9227,19.9661,5500.0
2005-10-27 12:30:00,23.0,23.02,22.99,23.02,6500.0,19.9661,19.9834,19.9574,19.9834,6500.0
2005-10-27 12:35:00,23.0,23.01,22.98,22.98,7400.0,19.9661,19.9747,19.9487,19.9487,7400.0
2005-10-27 12:40:00,22.94,22.97,22.94,22.95,15200.0,19.914,19.94,19.914,19.9227,15200.0
2005-10-27 12:45:00,22.95,23.02,22.94,22.99,27600.0,19.9227,19.9834,19.914,19.9574,27600.0
2005-10-27 12:50:00,23.01,23.03,22.95,22.98,35900.0,19.9747,19.9921,19.9227,19.9487,35900.0
2005-10-27 12:55:00,22.98,22.99,22.95,22.99,10900.0,19.9487,19.9574,19.9227,19.9574,10900.0
2005-10-27 13:00:00,23.0,23.01,22.97,23.0,10100.0,19.9661,19.9747,19.94,19.9661,10100.0
2005-10-27 13:05:00,23.01,23.08,23.0,23.08,24600.0,19.9747,20.0355,19.9661,20.0355,24600.0
2005-10-27 13:10:00,23.09,23.12,22.97,23.01,21500.0,20.0442,20.0702,19.94,19.9747,21500.0
2005-10-27 13:15:00,23.01,23.03,22.98,23.0,13700.0,19.9747,19.9921,19.9487,19.9661,13700.0
2005-10-27 13:20:00,22.99,23.04,22.97,23.01,13100.0,19.9574,20.0008,19.94,19.9747,13100.0
2005-10-27 13:25:00,23.01,23.04,23.0,23.01,6700.0,19.9747,20.0008,19.9661,19.9747,6700.0
2005-10-27 13:30:00,23.03,23.03,22.98,23.0,6300.0,19.9921,19.9921,19.9487,19.9661,6300.0
2005-10-27 13:35:00,23.0,23.06,23.0,23.03,4700.0,19.9661,20.0182,19.9661,19.9921,4700.0
2005-10-27 13:40:00,23.03,23.04,23.0,23.02,8600.0,19.9921,20.0008,19.9661,19.9834,8600.0
2005-10-27 13:45:00,23.01,23.02,22.99,23.01,7500.0,19.9747,19.9834,19.9574,19.9747,7500.0
2005-10-27 13:50:00,23.02,23.04,23.0,23.04,7000.0,19.9834,20.0008,19.9661,20.0008,7000.0
2005-10-27 13:55:00,23.04,23.12,23.03,23.12,19900.0,20.0008,20.0702,19.9921,20.0702,19900.0
2005-10-27 14:00:00,23.12,23.16,23.1,23.12,11100.0,20.0702,20.105,20.0529,20.0702,11100.0
2005-10-27 14:05:00,23.13,23.15,23.08,23.08,15500.0,20.0789,20.0963,20.0355,20.0355,15500.0
2005-10-27 14:10:00,23.08,23.08,23.05,23.05,9600.0,20.0355,20.0355,20.0095,20.0095,9600.0
2005-10-27 14:15:00,23.05,23.06,23.02,23.03,10900.0,20.0095,20.0182,19.9834,19.9921,10900.0
2005-10-27 14:20:00,23.03,23.03,22.97,22.98,8400.0,19.9921,19.9921,19.94,19.9487,8400.0
2005-10-27 14:25:00,22.99,23.01,22.97,22.99,17000.0,19.9574,19.9747,19.94,19.9574,17000.0
2005-10-27 14:30:00,22.99,23.01,22.97,23.0,18200.0,19.9574,19.9747,19.94,19.9661,18200.0
2005-10-27 14:35:00,23.0,23.03,22.98,23.0,23900.0,19.9661,19.9921,19.9487,19.9661,23900.0
2005-10-27 14:40:00,22.98,23.07,22.98,23.03,12000.0,19.9487,20.0268,19.9487,19.9921,12000.0
2005-10-27 14:45:00,23.05,23.07,23.02,23.02,16300.0,20.0095,20.0268,19.9834,19.9834,16300.0
2005-10-27 14:50:00,23.04,23.04,22.98,22.99,14200.0,20.0008,20.0008,19.9487,19.9574,14200.0
2005-10-27 14:55:00,22.98,22.99,22.87,22.89,15800.0,19.9487,19.9574,19.8532,19.8706,15800.0
2005-10-27 15:00:00,22.89,22.92,22.89,22.9,6300.0,19.8706,19.8966,19.8706,19.8793,6300.0
2005-10-27 15:05:00,22.9,22.9,22.81,22.82,11200.0,19.8793,19.8793,19.8011,19.8098,11200.0
2005-10-27 15:10:00,22.83,22.87,22.8,22.82,6200.0,19.8185,19.8532,19.7924,19.8098,6200.0
2005-10-27 15:15:00,22.81,22.83,22.78,22.78,16400.0,19.8011,19.8185,19.7751,19.7751,16400.0
2005-10-27 15:20:00,22.78,22.81,22.76,22.78,21000.0,19.7751,19.8011,19.7577,19.7751,21000.0
2005-10-27 15:25:00,22.78,22.81,22.78,22.78,17400.0,19.7751,19.8011,19.7751,19.7751,17400.0
2005-10-27 15:30:00,22.77,22.8,22.76,22.78,6600.0,19.7664,19.7924,19.7577,19.7751,6600.0
2005-10-27 15:35:00,22.78,22.8,22.78,22.78,5300.0,19.7751,19.7924,19.7751,19.7751,5300.0
2005-10-27 15:40:00,22.78,22.8,22.77,22.8,10100.0,19.7751,19.7924,19.7664,19.7924,10100.0
2005-10-27 15:45:00,22.78,22.8,22.76,22.77,16500.0,19.7751,19.7924,19.7577,19.7664,16500.0
2005-10-27 15:50:00,22.76,22.77,22.7,22.72,13400.0,19.7577,19.7664,19.7056,19.723,13400.0
2005-10-27 15:55:00,22.72,22.74,22.7,22.74,18500.0,19.723,19.7404,19.7056,19.7404,18500.0
2005-10-28 09:30:00,22.85,22.85,22.79,22.79,15000.0,19.8359,19.8359,19.7838,19.7838,15000.0
2005-10-28 09:35:00,22.79,22.96,22.74,22.81,8600.0,19.7838,19.9313,19.7404,19.8011,8600.0
2005-10-28 09:40:00,22.74,22.97,22.74,22.92,5900.0,19.7404,19.94,19.7404,19.8966,5900.0
2005-10-28 09:45:00,22.92,22.99,22.73,22.73,7600.0,19.8966,19.9574,19.7317,19.7317,7600.0
2005-10-28 09:50:00,22.73,22.9,22.73,22.9,7100.0,19.7317,19.8793,19.7317,19.8793,7100.0
2005-10-28 09:55:00,22.92,22.99,22.8,22.84,6100.0,19.8966,19.9574,19.7924,19.8272,6100.0
2005-10-28 10:00:00,22.86,22.89,22.8,22.85,4700.0,19.8445,19.8706,19.7924,19.8359,4700.0
2005-10-28 10:05:00,22.85,22.95,22.85,22.94,5500.0,19.8359,19.9227,19.8359,19.914,5500.0
2005-10-28 10:10:00,22.94,22.97,22.94,22.97,5400.0,19.914,19.94,19.914,19.94,5400.0
2005-10-28 10:15:00,22.97,22.99,22.95,22.95,3900.0,19.94,19.9574,19.9227,19.9227,3900.0
2005-10-28 10:20:00,22.95,22.97,22.95,22.96,5700.0,19.9227,19.94,19.9227,19.9313,5700.0
2005-10-28 10:25:00,22.97,23.1,22.96,23.08,6600.0,19.94,20.0529,19.9313,20.0355,6600.0
2005-10-28 10:30:00,23.08,23.08,22.96,22.96,3700.0,20.0355,20.0355,19.9313,19.9313,3700.0
2005-10-28 10:35:00,22.98,23.01,22.97,22.99,3200.0,19.9487,19.9747,19.94,19.9574,3200.0
2005-10-28 10:40:00,22.99,23.05,22.99,23.04,7800.0,19.9574,20.0095,19.9574,20.0008,7800.0
2005-10-28 10:45:00,23.03,23.06,23.0,23.02,4900.0,19.9921,20.0182,19.9661,19.9834,4900.0
2005-10-28 10:50:00,23.01,23.07,23.01,23.01,8600.0,19.9747,20.0268,19.9747,19.9747,8600.0
2005-10-28 10:55:00,23.01,23.02,22.87,22.9,13800.0,19.9747,19.9834,19.8532,19.8793,13800.0
2005-10-28 11:00:00,22.89,22.9,22.85,22.87,14000.0,19.8706,19.8793,19.8359,19.8532,14000.0
2005-10-28 11:05:00,22.85,22.85,22.74,22.74,7000.0,19.8359,19.8359,19.7404,19.7404,7000.0
2005-10-28 11:10:00,22.73,22.83,22.7,22.77,18700.0,19.7317,19.8185,19.7056,19.7664,18700.0
2005-10-28 11:15:00,22.76,22.81,22.75,22.76,6600.0,19.7577,19.8011,19.749,19.7577,6600.0
2005-10-28 11:20:00,22.75,22.75,22.68,22.7,19000.0,19.749,19.749,19.6883,19.7056,19000.0
2005-10-28 11:25:00,22.72,22.79,22.72,22.79,8600.0,19.723,19.7838,19.723,19.7838,8600.0
2005-10-28 11:30:00,22.82,22.84,22.72,22.83,10100.0,19.8098,19.8272,19.723,19.8185,10100.0
2005-10-28 11:35:00,22.8,22.8,22.7,22.75,10500.0,19.7924,19.7924,19.7056,19.749,10500.0
2005-10-28 11:40:00,22.73,22.75,22.73,22.75,12200.0,19.7317,19.749,19.7317,19.749,12200.0
2005-10-28 11:45:00,22.74,22.8,22.71,22.75,8300.0,19.7404,19.7924,19.7143,19.749,8300.0
2005-10-28 11:50:00,22.74,22.74,22.69,22.71,9000.0,19.7404,19.7404,19.697,19.7143,9000.0
2005-10-28 11:55:00,22.69,22.74,22.69,22.71,6700.0,19.697,19.7404,19.697,19.7143,6700.0
2005-10-28 12:00:00,22.7,22.75,22.67,22.67,12300.0,19.7056,19.749,19.6796,19.6796,12300.0
2005-10-28 12:05:00,22.69,22.74,22.67,22.73,7300.0,19.697,19.7404,19.6796,19.7317,7300.0
2005-10-28 12:10:00,22.74,22.74,22.69,22.71,8400.0,19.7404,19.7404,19.697,19.7143,8400.0
2005-10-28 12:15:00,22.69,22.72,22.69,22.7,9500.0,19.697,19.723,19.697,19.7056,9500.0
2005-10-28 12:20:00,22.69,22.7,22.67,22.7,6400.0,19.697,19.7056,19.6796,19.7056,6400.0
2005-10-28 12:25:00,22.7,22.7,22.66,22.66,7800.0,19.7056,19.7056,19.6709,19.6709,7800.0
2005-10-28 12:30:00,22.66,22.69,22.64,22.68,10500.0,19.6709,19.697,19.6536,19.6883,10500.0
2005-10-28 12:35:00,22.69,22.69,22.64,22.65,6600.0,19.697,19.697,19.6536,19.6622,6600.0
2005-10-28 12:40:00,22.66,22.66,22.62,22.62,18100.0,19.6709,19.6709,19.6362,19.6362,18100.0
2005-10-28 12:45:00,22.63,22.65,22.57,22.58,11900.0,19.6449,19.6622,19.5928,19.6015,11900.0
2005-10-28 12:50:00,22.58,22.64,22.58,22.64,8600.0,19.6015,19.6536,19.6015,19.6536,8600.0
2005-10-28 12:55:00,22.63,22.63,22.6,22.6,7100.0,19.6449,19.6449,19.6188,19.6188,7100.0
2005-10-28 13:00:00,22.59,22.7,22.55,22.7,40600.0,19.6102,19.7056,19.5754,19.7056,40600.0
2005-10-28 13:05:00,22.62,22.62,22.57,22.6,11700.0,19.6362,19.6362,19.5928,19.6188,11700.0
2005-10-28 13:10:00,22.61,22.64,22.59,22.6,25400.0,19.6275,19.6536,19.6102,19.6188,25400.0
2005-10-28 13:15:00,22.61,22.64,22.6,22.62,11200.0,19.6275,19.6536,19.6188,19.6362,11200.0
2005-10-28 13:20:00,22.61,22.62,22.6,22.61,7200.0,19.6275,19.6362,19.6188,19.6275,7200.0
2005-10-28 13:25:00,22.61,22.65,22.61,22.65,9400.0,19.6275,19.6622,19.6275,19.6622,9400.0
2005-10-28 13:30:00,22.63,22.67,22.62,22.66,10700.0,19.6449,19.6796,19.6362,19.6709,10700.0
2005-10-28 13:35:00,22.65,22.68,22.62,22.62,36100.0,19.6622,19.6883,19.6362,19.6362,36100.0
2005-10-28 13:40:00,22.63,22.63,22.57,22.58,8700.0,19.6449,19.6449,19.5928,19.6015,8700.0
2005-10-28 13:45:00,22.58,22.61,22.58,22.6,8400.0,19.6015,19.6275,19.6015,19.6188,8400.0
2005-10-28 13:50:00,22.59,22.59,22.57,22.58,7400.0,19.6102,19.6102,19.5928,19.6015,7400.0
2005-10-28 13:55:00,22.58,22.63,22.58,22.63,10800.0,19.6015,19.6449,19.6015,19.6449,10800.0
2005-10-28 14:00:00,22.63,22.64,22.62,22.64,12400.0,19.6449,19.6536,19.6362,19.6536,12400.0
2005-10-28 14:05:00,22.64,22.67,22.63,22.66,12100.0,19.6536,19.6796,19.6449,19.6709,12100.0
2005-10-28 14:10:00,22.67,22.72,22.65,22.72,14100.0,19.6796,19.723,19.6622,19.723,14100.0
2005-10-28 14:15:00,22.7,22.74,22.7,22.74,6600.0,19.7056,19.7404,19.7056,19.7404,6600.0
2005-10-28 14:20:00,22.73,22.78,22.73,22.78,19700.0,19.7317,19.7751,19.7317,19.7751,19700.0
2005-10-28 14:25:00,22.78,22.78,22.71,22.72,11400.0,19.7751,19.7751,19.7143,19.723,11400.0
2005-10-28 14:30:00,22.72,22.74,22.72,22.73,4200.0,19.723,19.7404,19.723,19.7317,4200.0
2005-10-28 14:35:00,22.74,22.75,22.72,22.73,10600.0,19.7404,19.749,19.723,19.7317,10600.0
2005-10-28 14:40:00,22.73,22.74,22.71,22.73,6800.0,19.7317,19.7404,19.7143,19.7317,6800.0
2005-10-28 14:45:00,22.73,22.75,22.72,22.74,12200.0,19.7317,19.749,19.723,19.7404,12200.0
2005-10-28 14:50:00,22.74,22.76,22.74,22.75,9800.0,19.7404,19.7577,19.7404,19.749,9800.0
2005-10-28 14:55:00,22.75,22.75,22.73,22.74,10300.0,19.749,19.749,19.7317,19.7404,10300.0
2005-10-28 15:00:00,22.74,22.78,22.74,22.76,39200.0,19.7404,19.7751,19.7404,19.7577,39200.0
2005-10-28 15:05:00,22.77,22.84,22.77,22.82,28000.0,19.7664,19.8272,19.7664,19.8098,28000.0
2005-10-28 15:10:00,22.82,22.82,22.72,22.72,18900.0,19.8098,19.8098,19.723,19.723,18900.0
2005-10-28 15:15:00,22.74,22.76,22.73,22.74,21400.0,19.7404,19.7577,19.7317,19.7404,21400.0
2005-10-28 15:20:00,22.75,22.75,22.74,22.74,25500.0,19.749,19.749,19.7404,19.7404,25500.0
2005-10-28 15:25:00,22.74,22.75,22.7,22.71,13400.0,19.7404,19.749,19.7056,19.7143,13400.0
2005-10-28 15:30:00,22.7,22.7,22.65,22.69,17000.0,19.7056,19.7056,19.6622,19.697,17000.0
2005-10-28 15:35:00,22.65,22.66,22.64,22.65,16400.0,19.6622,19.6709,19.6536,19.6622,16400.0
2005-10-28 15:40:00,22.65,22.68,22.64,22.64,32300.0,19.6622,19.6883,19.6536,19.6536,32300.0
2005-10-28 15:45:00,22.64,22.65,22.64,22.65,16300.0,19.6536,19.6622,19.6536,19.6622,16300.0
2005-10-28 15:50:00,22.65,22.66,22.64,22.64,36100.0,19.6622,19.6709,19.6536,19.6536,36100.0
2005-10-28 15:55:00,22.65,22.72,22.64,22.69,38000.0,19.6622,19.723,19.6536,19.697,38000.0
2005-10-31 09:30:00,22.8,22.96,22.78,22.79,29200.0,19.7924,19.9313,19.7751,19.7838,29200.0
2005-10-31 09:35:00,22.78,23.09,22.74,22.96,18200.0,19.7751,20.0442,19.7404,19.9313,18200.0
2005-10-31 09:40:00,22.9,23.0,22.89,22.89,5000.0,19.8793,19.9661,19.8706,19.8706,5000.0
2005-10-31 09:45:00,22.89,22.95,22.79,22.85,13300.0,19.8706,19.9227,19.7838,19.8359,13300.0
2005-10-31 09:50:00,22.79,23.0,22.79,22.95,9000.0,19.7838,19.9661,19.7838,19.9227,9000.0
2005-10-31 09:55:00,22.94,23.0,22.93,22.94,9900.0,19.914,19.9661,19.9053,19.914,9900.0
2005-10-31 10:00:00,22.94,23.05,22.94,22.95,9600.0,19.914,20.0095,19.914,19.9227,9600.0
2005-10-31 10:05:00,22.94,23.05,22.92,23.04,7600.0,19.914,20.0095,19.8966,20.0008,7600.0
2005-10-31 10:10:00,22.99,23.09,22.99,23.06,9800.0,19.9574,20.0442,19.9574,20.0182,9800.0
2005-10-31 10:15:00,23.06,23.13,23.05,23.12,8300.0,20.0182,20.0789,20.0095,20.0702,8300.0
2005-10-31 10:20:00,23.1,23.19,23.1,23.19,9200.0,20.0529,20.131,20.0529,20.131,9200.0
2005-10-31 10:25:00,23.2,23.25,23.19,23.21,13000.0,20.1397,20.1831,20.131,20.1484,13000.0
2005-10-31 10:30:00,23.21,23.26,23.21,23.23,4800.0,20.1484,20.1918,20.1484,20.1657,4800.0
2005-10-31 10:35:00,23.24,23.24,23.22,23.23,3200.0,20.1744,20.1744,20.157,20.1657,3200.0
2005-10-31 10:40:00,23.24,23.28,23.23,23.27,6800.0,20.1744,20.2091,20.1657,20.2005,6800.0
2005-10-31 10:45:00,23.28,23.3,23.21,23.21,7100.0,20.2091,20.2265,20.1484,20.1484,7100.0
2005-10-31 10:50:00,23.23,23.24,23.21,23.22,7100.0,20.1657,20.1744,20.1484,20.157,7100.0
2005-10-31 10:55:00,23.21,23.22,23.18,23.18,11200.0,20.1484,20.157,20.1223,20.1223,11200.0
2005-10-31 11:00:00,23.18,23.22,23.16,23.2,14700.0,20.1223,20.157,20.105,20.1397,14700.0
2005-10-31 11:05:00,23.19,23.21,23.19,23.2,8200.0,20.131,20.1484,20.131,20.1397,8200.0
2005-10-31 11:10:00,23.21,23.24,23.2,23.23,7600.0,20.1484,20.1744,20.1397,20.1657,7600.0
2005-10-31 11:15:00,23.22,23.23,23.2,23.2,6100.0,20.157,20.1657,20.1397,20.1397,6100.0
2005-10-31 11:20:00,23.21,23.24,23.21,23.23,5900.0,20.1484,20.1744,20.1484,20.1657,5900.0
2005-10-31 11:25:00,23.24,23.24,23.23,23.24,2100.0,20.1744,20.1744,20.1657,20.1744,2100.0
2005-10-31 11:30:00,23.24,23.25,23.22,23.22,8900.0,20.1744,20.1831,20.157,20.157,8900.0
2005-10-31 11:35:00,23.22,23.23,23.17,23.17,8900.0,20.157,20.1657,20.1136,20.1136,8900.0
2005-10-31 11:40:00,23.16,23.19,23.15,23.18,8500.0,20.105,20.131,20.0963,20.1223,8500.0
2005-10-31 11:45:00,23.18,23.22,23.18,23.2,7800.0,20.1223,20.157,20.1223,20.1397,7800.0
2005-10-31 11:50:00,23.22,23.24,23.2,23.2,14000.0,20.157,20.1744,20.1397,20.1397,14000.0
2005-10-31 11:55:00,23.18,23.23,23.17,23.23,11200.0,20.1223,20.1657,20.1136,20.1657,11200.0
2005-10-31 12:00:00,23.22,23.23,23.22,23.22,8000.0,20.157,20.1657,20.157,20.157,8000.0
2005-10-31 12:05:00,23.23,23.32,23.22,23.32,12700.0,20.1657,20.2439,20.157,20.2439,12700.0
2005-10-31 12:10:00,23.32,23.33,23.3,23.3,12200.0,20.2439,20.2525,20.2265,20.2265,12200.0
2005-10-31 12:15:00,23.31,23.32,23.27,23.29,6600.0,20.2352,20.2439,20.2005,20.2178,6600.0
2005-10-31 12:20:00,23.29,23.32,23.29,23.32,8500.0,20.2178,20.2439,20.2178,20.2439,8500.0
2005-10-31 12:25:00,23.32,23.34,23.31,23.32,7900.0,20.2439,20.2612,20.2352,20.2439,7900.0
2005-10-31 12:30:00,23.31,23.32,23.3,23.3,4600.0,20.2352,20.2439,20.2265,20.2265,4600.0
2005-10-31 12:35:00,23.31,23.32,23.3,23.3,4100.0,20.2352,20.2439,20.2265,20.2265,4100.0
2005-10-31 12:40:00,23.3,23.31,23.29,23.31,8100.0,20.2265,20.2352,20.2178,20.2352,8100.0
2005-10-31 12:45:00,23.32,23.34,23.3,23.33,7000.0,20.2439,20.2612,20.2265,20.2525,7000.0
2005-10-31 12:50:00,23.33,23.35,23.31,23.35,5700.0,20.2525,20.2699,20.2352,20.2699,5700.0
2005-10-31 12:55:00,23.35,23.36,23.33,23.35,9300.0,20.2699,20.2786,20.2525,20.2699,9300.0
2005-10-31 13:00:00,23.35,23.35,23.31,23.33,9700.0,20.2699,20.2699,20.2352,20.2525,9700.0
2005-10-31 13:05:00,23.34,23.37,23.34,23.35,9800.0,20.2612,20.2873,20.2612,20.2699,9800.0
2005-10-31 13:10:00,23.34,23.43,23.34,23.4,9900.0,20.2612,20.3393,20.2612,20.3133,9900.0
2005-10-31 13:15:00,23.37,23.43,23.37,23.37,6800.0,20.2873,20.3393,20.2873,20.2873,6800.0
2005-10-31 13:20:00,23.38,23.43,23.38,23.4,5900.0,20.2959,20.3393,20.2959,20.3133,5900.0
2005-10-31 13:25:00,23.4,23.4,23.36,23.38,6000.0,20.3133,20.3133,20.2786,20.2959,6000.0
2005-10-31 13:30:00,23.39,23.45,23.39,23.43,19000.0,20.3046,20.3567,20.3046,20.3393,19000.0
2005-10-31 13:35:00,23.43,23.43,23.4,23.42,11900.0,20.3393,20.3393,20.3133,20.3307,11900.0
2005-10-31 13:40:00,23.42,23.45,23.39,23.39,18800.0,20.3307,20.3567,20.3046,20.3046,18800.0
2005-10-31 13:45:00,23.4,23.42,23.38,23.42,10500.0,20.3133,20.3307,20.2959,20.3307,10500.0
2005-10-31 13:50:00,23.43,23.5,23.43,23.48,14000.0,20.3393,20.4001,20.3393,20.3828,14000.0
2005-10-31 13:55:00,23.48,23.48,23.44,23.46,9200.0,20.3828,20.3828,20.348,20.3654,9200.0
2005-10-31 14:00:00,23.48,23.5,23.48,23.48,7200.0,20.3828,20.4001,20.3828,20.3828,7200.0
2005-10-31 14:05:00,23.48,23.52,23.48,23.51,13100.0,20.3828,20.4175,20.3828,20.4088,13100.0
2005-10-31 14:10:00,23.52,23.52,23.47,23.49,9800.0,20.4175,20.4175,20.3741,20.3914,9800.0
2005-10-31 14:15:00,23.49,23.51,23.45,23.45,14100.0,20.3914,20.4088,20.3567,20.3567,14100.0
2005-10-31 14:20:00,23.45,23.5,23.45,23.48,10700.0,20.3567,20.4001,20.3567,20.3828,10700.0
2005-10-31 14:25:00,23.47,23.49,23.46,23.49,7900.0,20.3741,20.3914,20.3654,20.3914,7900.0
2005-10-31 14:30:00,23.49,23.53,23.49,23.5,9300.0,20.3914,20.4262,20.3914,20.4001,9300.0
2005-10-31 14:35:00,23.5,23.56,23.49,23.52,11400.0,20.4001,20.4522,20.3914,20.4175,11400.0
2005-10-31 14:40:00,23.51,23.54,23.51,23.51,8700.0,20.4088,20.4348,20.4088,20.4088,8700.0
2005-10-31 14:45:00,23.51,23.55,23.5,23.5,19800.0,20.4088,20.4435,20.4001,20.4001,19800.0
2005-10-31 14:50:00,23.51,23.53,23.5,23.51,7900.0,20.4088,20.4262,20.4001,20.4088,7900.0
2005-10-31 14:55:00,23.52,23.56,23.51,23.53,7800.0,20.4175,20.4522,20.4088,20.4262,7800.0
2005-10-31 15:00:00,23.53,23.6,23.53,23.57,12900.0,20.4262,20.4869,20.4262,20.4609,12900.0
2005-10-31 15:05:00,23.59,23.65,23.58,23.65,18900.0,20.4782,20.5303,20.4696,20.5303,18900.0
2005-10-31 15:10:00,23.65,23.65,23.59,23.6,25600.0,20.5303,20.5303,20.4782,20.4869,25600.0
2005-10-31 15:15:00,23.6,23.66,23.59,23.65,33800.0,20.4869,20.539,20.4782,20.5303,33800.0
2005-10-31 15:20:00,23.64,23.64,23.57,23.57,15800.0,20.5216,20.5216,20.4609,20.4609,15800.0
2005-10-31 15:25:00,23.57,23.61,23.55,23.61,21200.0,20.4609,20.4956,20.4435,20.4956,21200.0
2005-10-31 15:30:00,23.6,23.61,23.57,23.58,17000.0,20.4869,20.4956,20.4609,20.4696,17000.0
2005-10-31 15:35:00,23.58,23.63,23.57,23.61,16100.0,20.4696,20.513,20.4609,20.4956,16100.0
2005-10-31 15:40:00,23.62,23.65,23.57,23.6,22300.0,20.5043,20.5303,20.4609,20.4869,22300.0
2005-10-31 15:45:00,23.61,23.62,23.52,23.53,14400.0,20.4956,20.5043,20.4175,20.4262,14400.0
2005-10-31 15:50:00,23.52,23.53,23.48,23.48,19200.0,20.4175,20.4262,20.3828,20.3828,19200.0
2005-10-31 15:55:00,23.47,23.54,23.46,23.51,49000.0,20.3741,20.4348,20.3654,20.4088,49000.0
2005-11-01 09:30:00,23.53,23.56,23.46,23.46,21900.0,20.4262,20.4522,20.3654,20.3654,21900.0
2005-11-01 09:35:00,23.46,23.46,23.19,23.19,11300.0,20.3654,20.3654,20.131,20.131,11300.0
2005-11-01 09:40:00,23.19,23.41,23.17,23.41,14200.0,20.131,20.322,20.1136,20.322,14200.0
2005-11-01 09:45:00,23.47,23.49,23.35,23.38,8300.0,20.3741,20.3914,20.2699,20.2959,8300.0
2005-11-01 09:50:00,23.36,23.38,23.27,23.38,12600.0,20.2786,20.2959,20.2005,20.2959,12600.0
2005-11-01 09:55:00,23.38,23.49,23.38,23.49,8000.0,20.2959,20.3914,20.2959,20.3914,8000.0
2005-11-01 10:00:00,23.49,23.49,23.41,23.43,9500.0,20.3914,20.3914,20.322,20.3393,9500.0
2005-11-01 10:05:00,23.45,23.45,23.35,23.36,11300.0,20.3567,20.3567,20.2699,20.2786,11300.0
2005-11-01 10:10:00,23.38,23.38,23.26,23.26,12800.0,20.2959,20.2959,20.1918,20.1918,12800.0
2005-11-01 10:15:00,23.24,23.3,23.24,23.27,11800.0,20.1744,20.2265,20.1744,20.2005,11800.0
2005-11-01 10:20:00,23.26,23.26,23.12,23.12,17600.0,20.1918,20.1918,20.0702,20.0702,17600.0
2005-11-01 10:25:00,23.13,23.21,23.11,23.21,7500.0,20.0789,20.1484,20.0616,20.1484,7500.0
2005-11-01 10:30:00,23.22,23.23,23.2,23.22,2800.0,20.157,20.1657,20.1397,20.157,2800.0
2005-11-01 10:35:00,23.21,23.25,23.21,23.24,10300.0,20.1484,20.1831,20.1484,20.1744,10300.0
2005-11-01 10:40:00,23.24,23.29,23.23,23.23,10000.0,20.1744,20.2178,20.1657,20.1657,10000.0
2005-11-01 10:45:00,23.22,23.22,23.17,23.18,8000.0,20.157,20.157,20.1136,20.1223,8000.0
2005-11-01 10:50:00,23.2,23.2,23.14,23.15,16100.0,20.1397,20.1397,20.0876,20.0963,16100.0
2005-11-01 10:55:00,23.14,23.21,23.13,23.21,21400.0,20.0876,20.1484,20.0789,20.1484,21400.0
2005-11-01 11:00:00,23.2,23.22,23.17,23.21,16900.0,20.1397,20.157,20.1136,20.1484,16900.0
2005-11-01 11:05:00,23.21,23.24,23.21,23.24,16500.0,20.1484,20.1744,20.1484,20.1744,16500.0
2005-11-01 11:10:00,23.25,23.36,23.25,23.33,16600.0,20.1831,20.2786,20.1831,20.2525,16600.0
2005-11-01 11:15:00,23.34,23.4,23.33,23.38,9400.0,20.2612,20.3133,20.2525,20.2959,9400.0
2005-11-01 11:20:00,23.37,23.44,23.37,23.42,5600.0,20.2873,20.348,20.2873,20.3307,5600.0
2005-11-01 11:25:00,23.43,23.45,23.4,23.42,14600.0,20.3393,20.3567,20.3133,20.3307,14600.0
2005-11-01 11:30:00,23.42,23.5,23.4,23.5,15100.0,20.3307,20.4001,20.3133,20.4001,15100.0
2005-11-01 11:35:00,23.5,23.54,23.49,23.52,11800.0,20.4001,20.4348,20.3914,20.4175,11800.0
2005-11-01 11:40:00,23.54,23.54,23.5,23.5,10500.0,20.4348,20.4348,20.4001,20.4001,10500.0
2005-11-01 11:45:00,23.5,23.5,23.45,23.46,9000.0,20.4001,20.4001,20.3567,20.3654,9000.0
2005-11-01 11:50:00,23.47,23.49,23.45,23.47,9500.0,20.3741,20.3914,20.3567,20.3741,9500.0
2005-11-01 11:55:00,23.47,23.51,23.47,23.51,8800.0,20.3741,20.4088,20.3741,20.4088,8800.0
2005-11-01 12:00:00,23.51,23.55,23.51,23.52,12200.0,20.4088,20.4435,20.4088,20.4175,12200.0
2005-11-01 12:05:00,23.53,23.54,23.51,23.52,9400.0,20.4262,20.4348,20.4088,20.4175,9400.0
2005-11-01 12:10:00,23.5,23.51,23.48,23.49,7100.0,20.4001,20.4088,20.3828,20.3914,7100.0
2005-11-01 12:15:00,23.48,23.53,23.48,23.52,6700.0,20.3828,20.4262,20.3828,20.4175,6700.0
2005-11-01 12:20:00,23.52,23.54,23.51,23.53,7500.0,20.4175,20.4348,20.4088,20.4262,7500.0
2005-11-01 12:25:00,23.52,23.54,23.51,23.54,5200.0,20.4175,20.4348,20.4088,20.4348,5200.0
2005-11-01 12:30:00,23.55,23.57,23.54,23.54,14300.0,20.4435,20.4609,20.4348,20.4348,14300.0
2005-11-01 12:35:00,23.53,23.54,23.5,23.5,3100.0,20.4262,20.4348,20.4001,20.4001,3100.0
2005-11-01 12:40:00,23.5,23.51,23.45,23.48,7900.0,20.4001,20.4088,20.3567,20.3828,7900.0
2005-11-01 12:45:00,23.48,23.49,23.44,23.44,5300.0,20.3828,20.3914,20.348,20.348,5300.0
2005-11-01 12:50:00,23.44,23.44,23.39,23.4,24200.0,20.348,20.348,20.3046,20.3133,24200.0
2005-11-01 12:55:00,23.41,23.41,23.36,23.39,16800.0,20.322,20.322,20.2786,20.3046,16800.0
2005-11-01 13:00:00,23.38,23.38,23.35,23.36,6100.0,20.2959,20.2959,20.2699,20.2786,6100.0
2005-11-01 13:05:00,23.34,23.36,23.27,23.33,18800.0,20.2612,20.2786,20.2005,20.2525,18800.0
2005-11-01 13:10:00,23.31,23.32,23.29,23.31,14200.0,20.2352,20.2439,20.2178,20.2352,14200.0
2005-11-01 13:15:00,23.31,23.33,23.3,23.3,5000.0,20.2352,20.2525,20.2265,20.2265,5000.0
2005-11-01 13:20:00,23.3,23.3,23.28,23.28,7000.0,20.2265,20.2265,20.2091,20.2091,7000.0
2005-11-01 13:25:00,23.29,23.3,23.27,23.28,9700.0,20.2178,20.2265,20.2005,20.2091,9700.0
2005-11-01 13:30:00,23.28,23.31,23.26,23.3,9300.0,20.2091,20.2352,20.1918,20.2265,9300.0
2005-11-01 13:35:00,23.31,23.32,23.26,23.29,11900.0,20.2352,20.2439,20.1918,20.2178,11900.0
2005-11-01 13:40:00,23.27,23.3,23.27,23.28,8600.0,20.2005,20.2265,20.2005,20.2091,8600.0
2005-11-01 13:45:00,23.28,23.34,23.28,23.3,7700.0,20.2091,20.2612,20.2091,20.2265,7700.0
2005-11-01 13:50:00,23.31,23.34,23.3,23.34,5900.0,20.2352,20.2612,20.2265,20.2612,5900.0
2005-11-01 13:55:00,23.34,23.35,23.32,23.32,16200.0,20.2612,20.2699,20.2439,20.2439,16200.0
2005-11-01 14:00:00,23.31,23.32,23.28,23.29,10400.0,20.2352,20.2439,20.2091,20.2178,10400.0
2005-11-01 14:05:00,23.32,23.35,23.28,23.29,8600.0,20.2439,20.2699,20.2091,20.2178,8600.0
2005-11-01 14:10:00,23.29,23.3,23.26,23.27,13000.0,20.2178,20.2265,20.1918,20.2005,13000.0
2005-11-01 14:15:00,23.26,23.43,23.26,23.43,17200.0,20.1918,20.3393,20.1918,20.3393,17200.0
2005-11-01 14:20:00,23.43,23.52,23.36,23.36,14500.0,20.3393,20.4175,20.2786,20.2786,14500.0
2005-11-01 14:25:00,23.37,23.4,23.28,23.34,16100.0,20.2873,20.3133,20.2091,20.2612,16100.0
2005-11-01 14:30:00,23.34,23.42,23.34,23.34,20600.0,20.2612,20.3307,20.2612,20.2612,20600.0
2005-11-01 14:35:00,23.34,23.36,23.25,23.25,26500.0,20.2612,20.2786,20.1831,20.1831,26500.0
2005-11-01 14:40:00,23.25,23.32,23.25,23.31,14900.0,20.1831,20.2439,20.1831,20.2352,14900.0
2005-11-01 14:45:00,23.32,23.32,23.25,23.25,12000.0,20.2439,20.2439,20.1831,20.1831,12000.0
2005-11-01 14:50:00,23.26,23.29,23.25,23.26,15500.0,20.1918,20.2178,20.1831,20.1918,15500.0
2005-11-01 14:55:00,23.27,23.3,23.27,23.29,6000.0,20.2005,20.2265,20.2005,20.2178,6000.0
2005-11-01 15:00:00,23.3,23.37,23.28,23.37,11800.0,20.2265,20.2873,20.2091,20.2873,11800.0
2005-11-01 15:05:00,23.35,23.35,23.3,23.3,11200.0,20.2699,20.2699,20.2265,20.2265,11200.0
2005-11-01 15:10:00,23.3,23.34,23.3,23.3,8800.0,20.2265,20.2612,20.2265,20.2265,8800.0
2005-11-01 15:15:00,23.3,23.35,23.3,23.33,8200.0,20.2265,20.2699,20.2265,20.2525,8200.0
2005-11-01 15:20:00,23.33,23.38,23.32,23.35,13200.0,20.2525,20.2959,20.2439,20.2699,13200.0
2005-11-01 15:25:00,23.35,23.42,23.32,23.32,21700.0,20.2699,20.3307,20.2439,20.2439,21700.0
2005-11-01 15:30:00,23.32,23.32,23.25,23.25,14100.0,20.2439,20.2439,20.1831,20.1831,14100.0
2005-11-01 15:35:00,23.25,23.3,23.25,23.28,19600.0,20.1831,20.2265,20.1831,20.2091,19600.0
2005-11-01 15:40:00,23.3,23.32,23.28,23.32,11400.0,20.2265,20.2439,20.2091,20.2439,11400.0
2005-11-01 15:45:00,23.32,23.32,23.26,23.26,13000.0,20.2439,20.2439,20.1918,20.1918,13000.0
2005-11-01 15:50:00,23.26,23.3,23.26,23.28,12200.0,20.1918,20.2265,20.1918,20.2091,12200.0
2005-11-01 15:55:00,23.27,23.28,23.25,23.25,20200.0,20.2005,20.2091,20.1831,20.1831,20200.0
2005-11-02 09:30:00,23.3,23.32,23.26,23.31,20700.0,20.2265,20.2439,20.1918,20.2352,20700.0
2005-11-02 09:35:00,23.36,23.41,23.29,23.4,8400.0,20.2786,20.322,20.2178,20.3133,8400.0
2005-11-02 09:40:00,23.4,23.4,23.32,23.32,10400.0,20.3133,20.3133,20.2439,20.2439,10400.0
2005-11-02 09:45:00,23.31,23.42,23.29,23.4,10400.0,20.2352,20.3307,20.2178,20.3133,10400.0
2005-11-02 09:50:00,23.4,23.4,23.27,23.34,12500.0,20.3133,20.3133,20.2005,20.2612,12500.0
2005-11-02 09:55:00,23.34,23.48,23.34,23.48,10800.0,20.2612,20.3828,20.2612,20.3828,10800.0
2005-11-02 10:00:00,23.47,23.59,23.46,23.49,15800.0,20.3741,20.4782,20.3654,20.3914,15800.0
2005-11-02 10:05:00,23.49,23.52,23.44,23.45,13400.0,20.3914,20.4175,20.348,20.3567,13400.0
2005-11-02 10:10:00,23.47,23.47,23.39,23.43,15500.0,20.3741,20.3741,20.3046,20.3393,15500.0
2005-11-02 10:15:00,23.43,23.47,23.43,23.44,5500.0,20.3393,20.3741,20.3393,20.348,5500.0
2005-11-02 10:20:00,23.44,23.44,23.34,23.37,13100.0,20.348,20.348,20.2612,20.2873,13100.0
2005-11-02 10:25:00,23.37,23.46,23.37,23.46,10100.0,20.2873,20.3654,20.2873,20.3654,10100.0
2005-11-02 10:30:00,23.44,23.49,23.42,23.42,16000.0,20.348,20.3914,20.3307,20.3307,16000.0
2005-11-02 10:35:00,23.43,23.43,23.34,23.36,8700.0,20.3393,20.3393,20.2612,20.2786,8700.0
2005-11-02 10:40:00,23.36,23.41,23.36,23.39,3800.0,20.2786,20.322,20.2786,20.3046,3800.0
2005-11-02 10:45:00,23.4,23.42,23.38,23.4,5300.0,20.3133,20.3307,20.2959,20.3133,5300.0
2005-11-02 10:50:00,23.41,23.42,23.37,23.4,7300.0,20.322,20.3307,20.2873,20.3133,7300.0
2005-11-02 10:55:00,23.42,23.44,23.4,23.42,9000.0,20.3307,20.348,20.3133,20.3307,9000.0
2005-11-02 11:00:00,23.42,23.52,23.41,23.47,9100.0,20.3307,20.4175,20.322,20.3741,9100.0
2005-11-02 11:05:00,23.45,23.51,23.42,23.42,17300.0,20.3567,20.4088,20.3307,20.3307,17300.0
2005-11-02 11:10:00,23.42,23.46,23.42,23.45,7100.0,20.3307,20.3654,20.3307,20.3567,7100.0
2005-11-02 11:15:00,23.46,23.49,23.46,23.49,2100.0,20.3654,20.3914,20.3654,20.3914,2100.0
2005-11-02 11:20:00,23.49,23.52,23.47,23.52,5000.0,20.3914,20.4175,20.3741,20.4175,5000.0
2005-11-02 11:25:00,23.52,23.57,23.5,23.5,7900.0,20.4175,20.4609,20.4001,20.4001,7900.0
2005-11-02 11:30:00,23.5,23.59,23.5,23.53,10500.0,20.4001,20.4782,20.4001,20.4262,10500.0
2005-11-02 11:35:00,23.51,23.54,23.51,23.53,9700.0,20.4088,20.4348,20.4088,20.4262,9700.0
2005-11-02 11:40:00,23.53,23.56,23.45,23.52,20700.0,20.4262,20.4522,20.3567,20.4175,20700.0
2005-11-02 11:45:00,23.52,23.58,23.44,23.56,25400.0,20.4175,20.4696,20.348,20.4522,25400.0
2005-11-02 11:50:00,23.56,23.56,23.51,23.55,12700.0,20.4522,20.4522,20.4088,20.4435,12700.0
2005-11-02 11:55:00,23.56,23.59,23.53,23.55,19400.0,20.4522,20.4782,20.4262,20.4435,19400.0
2005-11-02 12:00:00,23.54,23.54,23.5,23.52,11900.0,20.4348,20.4348,20.4001,20.4175,11900.0
2005-11-02 12:05:00,23.51,23.55,23.5,23.53,8100.0,20.4088,20.4435,20.4001,20.4262,8100.0
2005-11-02 12:10:00,23.53,23.53,23.5,23.5,13200.0,20.4262,20.4262,20.4001,20.4001,13200.0
2005-11-02 12:15:00,23.49,23.5,23.47,23.48,8300.0,20.3914,20.4001,20.3741,20.3828,8300.0
2005-11-02 12:20:00,23.48,23.53,23.48,23.53,15900.0,20.3828,20.4262,20.3828,20.4262,15900.0
2005-11-02 12:25:00,23.52,23.53,23.47,23.51,11800.0,20.4175,20.4262,20.3741,20.4088,11800.0
2005-11-02 12:30:00,23.51,23.52,23.49,23.49,14700.0,20.4088,20.4175,20.3914,20.3914,14700.0
2005-11-02 12:35:00,23.49,23.5,23.44,23.5,24300.0,20.3914,20.4001,20.348,20.4001,24300.0
2005-11-02 12:40:00,23.5,23.51,23.42,23.43,11800.0,20.4001,20.4088,20.3307,20.3393,11800.0
2005-11-02 12:45:00,23.41,23.54,23.41,23.54,14200.0,20.322,20.4348,20.322,20.4348,14200.0
2005-11-02 12:50:00,23.53,23.63,23.53,23.57,23100.0,20.4262,20.513,20.4262,20.4609,23100.0
2005-11-02 12:55:00,23.57,23.62,23.57,23.6,5700.0,20.4609,20.5043,20.4609,20.4869,5700.0
2005-11-02 13:00:00,23.6,23.62,23.6,23.6,6800.0,20.4869,20.5043,20.4869,20.4869,6800.0
2005-11-02 13:05:00,23.61,23.61,23.59,23.61,5400.0,20.4956,20.4956,20.4782,20.4956,5400.0
2005-11-02 13:10:00,23.6,23.62,23.6,23.6,4900.0,20.4869,20.5043,20.4869,20.4869,4900.0
2005-11-02 13:15:00,23.61,23.64,23.6,23.62,4700.0,20.4956,20.5216,20.4869,20.5043,4700.0
2005-11-02 13:20:00,23.63,23.7,23.63,23.67,10300.0,20.513,20.5737,20.513,20.5477,10300.0
2005-11-02 13:25:00,23.67,23.67,23.65,23.65,2600.0,20.5477,20.5477,20.5303,20.5303,2600.0
2005-11-02 13:30:00,23.65,23.72,23.65,23.7,10100.0,20.5303,20.5911,20.5303,20.5737,10100.0
2005-11-02 13:35:00,23.71,23.72,23.69,23.7,11200.0,20.5824,20.5911,20.565,20.5737,11200.0
2005-11-02 13:40:00,23.7,23.78,23.69,23.78,12500.0,20.5737,20.6432,20.565,20.6432,12500.0
2005-11-02 13:45:00,23.77,23.77,23.75,23.76,16700.0,20.6345,20.6345,20.6171,20.6258,16700.0
2005-11-02 13:50:00,23.76,23.84,23.76,23.84,8100.0,20.6258,20.6953,20.6258,20.6953,8100.0
2005-11-02 13:55:00,23.83,23.83,23.79,23.79,10800.0,20.6866,20.6866,20.6519,20.6519,10800.0
2005-11-02 14:00:00,23.79,23.86,23.78,23.86,13800.0,20.6519,20.7126,20.6432,20.7126,13800.0
2005-11-02 14:05:00,23.87,23.87,23.77,23.77,15800.0,20.7213,20.7213,20.6345,20.6345,15800.0
2005-11-02 14:10:00,23.78,23.8,23.75,23.75,14300.0,20.6432,20.6605,20.6171,20.6171,14300.0
2005-11-02 14:15:00,23.76,23.78,23.73,23.75,5500.0,20.6258,20.6432,20.5998,20.6171,5500.0
2005-11-02 14:20:00,23.75,23.77,23.75,23.75,8800.0,20.6171,20.6345,20.6171,20.6171,8800.0
2005-11-02 14:25:00,23.75,23.79,23.75,23.79,7200.0,20.6171,20.6519,20.6171,20.6519,7200.0
2005-11-02 14:30:00,23.79,23.8,23.77,23.78,9900.0,20.6519,20.6605,20.6345,20.6432,9900.0
2005-11-02 14:35:00,23.78,23.81,23.77,23.77,11600.0,20.6432,20.6692,20.6345,20.6345,11600.0
2005-11-02 14:40:00,23.77,23.79,23.75,23.79,13400.0,20.6345,20.6519,20.6171,20.6519,13400.0
2005-11-02 14:45:00,23.79,23.83,23.77,23.82,20300.0,20.6519,20.6866,20.6345,20.6779,20300.0
2005-11-02 14:50:00,23.82,23.87,23.79,23.86,28800.0,20.6779,20.7213,20.6519,20.7126,28800.0
2005-11-02 14:55:00,23.86,23.87,23.82,23.85,25000.0,20.7126,20.7213,20.6779,20.7039,25000.0
2005-11-02 15:00:00,23.83,23.9,23.83,23.89,22000.0,20.6866,20.7473,20.6866,20.7387,22000.0
2005-11-02 15:05:00,23.9,23.94,23.9,23.92,26400.0,20.7473,20.7821,20.7473,20.7647,26400.0
2005-11-02 15:10:00,23.91,23.94,23.84,23.92,23900.0,20.756,20.7821,20.6953,20.7647,23900.0
2005-11-02 15:15:00,23.92,23.92,23.87,23.88,21600.0,20.7647,20.7647,20.7213,20.73,21600.0
2005-11-02 15:20:00,23.89,23.9,23.88,23.9,13600.0,20.7387,20.7473,20.73,20.7473,13600.0
2005-11-02 15:25:00,23.9,23.9,23.85,23.89,18700.0,20.7473,20.7473,20.7039,20.7387,18700.0
2005-11-02 15:30:00,23.89,23.9,23.82,23.83,29400.0,20.7387,20.7473,20.6779,20.6866,29400.0
2005-11-02 15:35:00,23.84,23.84,23.73,23.73,43400.0,20.6953,20.6953,20.5998,20.5998,43400.0
2005-11-02 15:40:00,23.72,23.76,23.72,23.74,34700.0,20.5911,20.6258,20.5911,20.6085,34700.0
2005-11-02 15:45:00,23.74,23.84,23.74,23.81,29200.0,20.6085,20.6953,20.6085,20.6692,29200.0
2005-11-02 15:50:00,23.8,23.81,23.75,23.8,43100.0,20.6605,20.6692,20.6171,20.6605,43100.0
2005-11-02 15:55:00,23.8,23.88,23.8,23.86,42000.0,20.6605,20.73,20.6605,20.7126,42000.0
2005-11-03 09:30:00,24.12,24.12,24.04,24.07,32000.0,20.9383,20.9383,20.8689,20.8949,32000.0
2005-11-03 09:35:00,24.02,24.23,24.02,24.12,9000.0,20.8515,21.0338,20.8515,20.9383,9000.0
2005-11-03 09:40:00,24.11,24.11,23.88,23.94,6400.0,20.9296,20.9296,20.73,20.7821,6400.0
2005-11-03 09:45:00,23.96,24.08,23.94,24.08,37100.0,20.7994,20.9036,20.7821,20.9036,37100.0
2005-11-03 09:50:00,24.1,24.12,24.0,24.0,7000.0,20.921,20.9383,20.8342,20.8342,7000.0
2005-11-03 09:55:00,24.0,24.0,23.8,23.8,9600.0,20.8342,20.8342,20.6605,20.6605,9600.0
2005-11-03 10:00:00,23.82,23.84,23.8,23.81,7500.0,20.6779,20.6953,20.6605,20.6692,7500.0
2005-11-03 10:05:00,23.83,23.83,23.77,23.77,12600.0,20.6866,20.6866,20.6345,20.6345,12600.0
2005-11-03 10:10:00,23.77,23.77,23.61,23.64,9700.0,20.6345,20.6345,20.4956,20.5216,9700.0
2005-11-03 10:15:00,23.65,23.75,23.58,23.6,128600.0,20.5303,20.6171,20.4696,20.4869,128600.0
2005-11-03 10:20:00,23.58,23.71,23.57,23.68,6800.0,20.4696,20.5824,20.4609,20.5564,6800.0
2005-11-03 10:25:00,23.68,23.7,23.65,23.67,18900.0,20.5564,20.5737,20.5303,20.5477,18900.0
2005-11-03 10:30:00,23.69,23.8,23.66,23.8,7400.0,20.565,20.6605,20.539,20.6605,7400.0
2005-11-03 10:35:00,23.79,23.86,23.79,23.84,13500.0,20.6519,20.7126,20.6519,20.6953,13500.0
2005-11-03 10:40:00,23.81,23.82,23.73,23.82,10200.0,20.6692,20.6779,20.5998,20.6779,10200.0
2005-11-03 10:45:00,23.81,23.84,23.78,23.79,8600.0,20.6692,20.6953,20.6432,20.6519,8600.0
2005-11-03 10:50:00,23.78,23.8,23.73,23.78,15700.0,20.6432,20.6605,20.5998,20.6432,15700.0
2005-11-03 10:55:00,23.78,23.8,23.75,23.79,14800.0,20.6432,20.6605,20.6171,20.6519,14800.0
2005-11-03 11:00:00,23.81,23.86,23.81,23.85,27600.0,20.6692,20.7126,20.6692,20.7039,27600.0
2005-11-03 11:05:00,23.85,23.91,23.85,23.86,10700.0,20.7039,20.756,20.7039,20.7126,10700.0
2005-11-03 11:10:00,23.87,23.88,23.79,23.85,14100.0,20.7213,20.73,20.6519,20.7039,14100.0
2005-11-03 11:15:00,23.86,23.89,23.84,23.88,7700.0,20.7126,20.7387,20.6953,20.73,7700.0
2005-11-03 11:20:00,23.88,23.88,23.79,23.8,14100.0,20.73,20.73,20.6519,20.6605,14100.0
2005-11-03 11:25:00,23.81,24.25,23.81,24.0,46400.0,20.6692,21.0512,20.6692,20.8342,46400.0
2005-11-03 11:30:00,24.0,24.06,23.97,24.0,10800.0,20.8342,20.8862,20.8081,20.8342,10800.0
2005-11-03 11:35:00,24.01,24.01,23.94,23.99,90200.0,20.8428,20.8428,20.7821,20.8255,90200.0
2005-11-03 11:40:00,23.99,24.13,23.99,23.99,28800.0,20.8255,20.947,20.8255,20.8255,28800.0
2005-11-03 11:45:00,23.98,24.03,23.97,24.0,20700.0,20.8168,20.8602,20.8081,20.8342,20700.0
2005-11-03 11:50:00,23.99,24.07,23.97,24.07,57500.0,20.8255,20.8949,20.8081,20.8949,57500.0
2005-11-03 11:55:00,24.06,24.06,24.0,24.0,14900.0,20.8862,20.8862,20.8342,20.8342,14900.0
2005-11-03 12:00:00,23.99,24.01,23.97,23.99,10000.0,20.8255,20.8428,20.8081,20.8255,10000.0
2005-11-03 12:05:00,23.99,24.14,23.98,24.01,43500.0,20.8255,20.9557,20.8168,20.8428,43500.0
2005-11-03 12:10:00,24.01,24.1,23.97,23.97,42000.0,20.8428,20.921,20.8081,20.8081,42000.0
2005-11-03 12:15:00,23.95,23.96,23.91,23.96,7000.0,20.7908,20.7994,20.756,20.7994,7000.0
2005-11-03 12:20:00,23.96,23.97,23.95,23.96,8400.0,20.7994,20.8081,20.7908,20.7994,8400.0
2005-11-03 12:25:00,23.96,23.97,23.94,23.96,6700.0,20.7994,20.8081,20.7821,20.7994,6700.0
2005-11-03 12:30:00,23.97,23.97,23.92,23.93,11200.0,20.8081,20.8081,20.7647,20.7734,11200.0
2005-11-03 12:35:00,23.93,23.97,23.92,23.97,7200.0,20.7734,20.8081,20.7647,20.8081,7200.0
2005-11-03 12:40:00,23.96,23.96,23.9,23.9,7300.0,20.7994,20.7994,20.7473,20.7473,7300.0
2005-11-03 12:45:00,23.91,23.98,23.9,23.96,8500.0,20.756,20.8168,20.7473,20.7994,8500.0
2005-11-03 12:50:00,23.97,23.98,23.94,23.95,10900.0,20.8081,20.8168,20.7821,20.7908,10900.0
2005-11-03 12:55:00,23.95,24.03,23.95,24.01,13300.0,20.7908,20.8602,20.7908,20.8428,13300.0
2005-11-03 13:00:00,24.0,24.0,23.9,23.9,14500.0,20.8342,20.8342,20.7473,20.7473,14500.0
2005-11-03 13:05:00,23.9,23.91,23.83,23.83,15300.0,20.7473,20.756,20.6866,20.6866,15300.0
2005-11-03 13:10:00,23.84,23.88,23.83,23.88,11800.0,20.6953,20.73,20.6866,20.73,11800.0
2005-11-03 13:15:00,23.87,23.9,23.86,23.9,5100.0,20.7213,20.7473,20.7126,20.7473,5100.0
2005-11-03 13:20:00,23.9,23.93,23.9,23.91,8800.0,20.7473,20.7734,20.7473,20.756,8800.0
2005-11-03 13:25:00,23.91,23.91,23.9,23.9,3700.0,20.756,20.756,20.7473,20.7473,3700.0
2005-11-03 13:30:00,23.9,23.93,23.9,23.9,10200.0,20.7473,20.7734,20.7473,20.7473,10200.0
2005-11-03 13:35:00,23.9,23.9,23.84,23.86,15300.0,20.7473,20.7473,20.6953,20.7126,15300.0
2005-11-03 13:40:00,23.86,23.9,23.84,23.9,12800.0,20.7126,20.7473,20.6953,20.7473,12800.0
2005-11-03 13:45:00,23.9,23.9,23.83,23.84,29800.0,20.7473,20.7473,20.6866,20.6953,29800.0
2005-11-03 13:50:00,23.83,23.83,23.8,23.8,5800.0,20.6866,20.6866,20.6605,20.6605,5800.0
2005-11-03 13:55:00,23.79,23.8,23.78,23.79,10100.0,20.6519,20.6605,20.6432,20.6519,10100.0
2005-11-03 14:00:00,23.79,23.86,23.79,23.85,19300.0,20.6519,20.7126,20.6519,20.7039,19300.0
2005-11-03 14:05:00,23.85,23.85,23.78,23.78,12800.0,20.7039,20.7039,20.6432,20.6432,12800.0
2005-11-03 14:10:00,23.79,23.79,23.74,23.74,7800.0,20.6519,20.6519,20.6085,20.6085,7800.0
2005-11-03 14:15:00,23.74,23.76,23.74,23.75,8700.0,20.6085,20.6258,20.6085,20.6171,8700.0
2005-11-03 14:20:00,23.75,23.75,23.69,23.7,21100.0,20.6171,20.6171,20.565,20.5737,21100.0
2005-11-03 14:25:00,23.71,23.71,23.68,23.69,6900.0,20.5824,20.5824,20.5564,20.565,6900.0
2005-11-03 14:30:00,23.71,23.74,23.71,23.73,6200.0,20.5824,20.6085,20.5824,20.5998,6200.0
2005-11-03 14:35:00,23.73,23.73,23.69,23.69,9700.0,20.5998,20.5998,20.565,20.565,9700.0
2005-11-03 14:40:00,23.71,23.72,23.66,23.67,15600.0,20.5824,20.5911,20.539,20.5477,15600.0
2005-11-03 14:45:00,23.66,23.66,23.56,23.57,45700.0,20.539,20.539,20.4522,20.4609,45700.0
2005-11-03 14:50:00,23.56,23.57,23.55,23.55,12400.0,20.4522,20.4609,20.4435,20.4435,12400.0
2005-11-03 14:55:00,23.54,23.58,23.54,23.58,31100.0,20.4348,20.4696,20.4348,20.4696,31100.0
2005-11-03 15:00:00,23.58,23.62,23.57,23.61,13700.0,20.4696,20.5043,20.4609,20.4956,13700.0
2005-11-03 15:05:00,23.61,23.67,23.6,23.67,40400.0,20.4956,20.5477,20.4869,20.5477,40400.0
2005-11-03 15:10:00,23.68,23.69,23.62,23.63,12900.0,20.5564,20.565,20.5043,20.513,12900.0
2005-11-03 15:15:00,23.65,23.7,23.65,23.69,16200.0,20.5303,20.5737,20.5303,20.565,16200.0
2005-11-03 15:20:00,23.69,23.72,23.68,23.7,16000.0,20.565,20.5911,20.5564,20.5737,16000.0
2005-11-03 15:25:00,23.7,23.73,23.69,23.71,23100.0,20.5737,20.5998,20.565,20.5824,23100.0
2005-11-03 15:30:00,23.71,23.74,23.71,23.73,29800.0,20.5824,20.6085,20.5824,20.5998,29800.0
2005-11-03 15:35:00,23.73,23.75,23.72,23.74,13500.0,20.5998,20.6171,20.5911,20.6085,13500.0
2005-11-03 15:40:00,23.74,23.77,23.74,23.75,20300.0,20.6085,20.6345,20.6085,20.6171,20300.0
2005-11-03 15:45:00,23.75,23.78,23.74,23.77,20600.0,20.6171,20.6432,20.6085,20.6345,20600.0
2005-11-03 15:50:00,23.78,23.79,23.74,23.75,28600.0,20.6432,20.6519,20.6085,20.6171,28600.0
2005-11-03 15:55:00,23.75,23.75,23.71,23.72,28700.0,20.6171,20.6171,20.5824,20.5911,28700.0
2005-11-04 09:30:00,23.81,23.81,23.76,23.76,11800.0,20.6692,20.6692,20.6258,20.6258,11800.0
2005-11-04 09:35:00,23.75,23.78,23.5,23.5,10500.0,20.6171,20.6432,20.4001,20.4001,10500.0
2005-11-04 09:40:00,23.5,23.62,23.5,23.6,4800.0,20.4001,20.5043,20.4001,20.4869,4800.0
2005-11-04 09:45:00,23.6,23.6,23.5,23.53,8800.0,20.4869,20.4869,20.4001,20.4262,8800.0
2005-11-04 09:50:00,23.53,23.58,23.19,23.3,31800.0,20.4262,20.4696,20.131,20.2265,31800.0
2005-11-04 09:55:00,23.32,23.4,23.3,23.4,18400.0,20.2439,20.3133,20.2265,20.3133,18400.0
2005-11-04 10:00:00,23.36,23.41,23.36,23.41,6700.0,20.2786,20.322,20.2786,20.322,6700.0
2005-11-04 10:05:00,23.43,23.44,23.37,23.37,10500.0,20.3393,20.348,20.2873,20.2873,10500.0
2005-11-04 10:10:00,23.37,23.38,23.34,23.36,9000.0,20.2873,20.2959,20.2612,20.2786,9000.0
2005-11-04 10:15:00,23.37,23.38,23.34,23.38,28100.0,20.2873,20.2959,20.2612,20.2959,28100.0
2005-11-04 10:20:00,23.38,23.59,23.38,23.44,35400.0,20.2959,20.4782,20.2959,20.348,35400.0
2005-11-04 10:25:00,23.45,23.61,23.45,23.53,39500.0,20.3567,20.4956,20.3567,20.4262,39500.0
2005-11-04 10:30:00,23.54,23.6,23.43,23.56,31900.0,20.4348,20.4869,20.3393,20.4522,31900.0
2005-11-04 10:35:00,23.54,23.54,23.36,23.47,22100.0,20.4348,20.4348,20.2786,20.3741,22100.0
2005-11-04 10:40:00,23.47,23.62,23.47,23.57,15500.0,20.3741,20.5043,20.3741,20.4609,15500.0
2005-11-04 10:45:00,23.52,23.55,23.38,23.39,17600.0,20.4175,20.4435,20.2959,20.3046,17600.0
2005-11-04 10:50:00,23.38,23.41,23.26,23.4,19500.0,20.2959,20.322,20.1918,20.3133,19500.0
2005-11-04 10:55:00,23.42,23.43,23.36,23.36,12600.0,20.3307,20.3393,20.2786,20.2786,12600.0
2005-11-04 11:00:00,23.37,23.4,23.35,23.37,42000.0,20.2873,20.3133,20.2699,20.2873,42000.0
2005-11-04 11:05:00,23.35,23.37,23.25,23.3,10600.0,20.2699,20.2873,20.1831,20.2265,10600.0
2005-11-04 11:10:00,23.3,23.35,23.3,23.32,7100.0,20.2265,20.2699,20.2265,20.2439,7100.0
2005-11-04 11:15:00,23.33,23.36,23.33,23.35,8400.0,20.2525,20.2786,20.2525,20.2699,8400.0
2005-11-04 11:20:00,23.35,23.37,23.35,23.37,8600.0,20.2699,20.2873,20.2699,20.2873,8600.0
2005-11-04 11:25:00,23.38,23.38,23.36,23.37,8500.0,20.2959,20.2959,20.2786,20.2873,8500.0
2005-11-04 11:30:00,23.37,23.38,23.33,23.36,16000.0,20.2873,20.2959,20.2525,20.2786,16000.0
2005-11-04 11:35:00,23.34,23.35,23.24,23.3,25700.0,20.2612,20.2699,20.1744,20.2265,25700.0
2005-11-04 11:40:00,23.29,23.31,23.28,23.3,12600.0,20.2178,20.2352,20.2091,20.2265,12600.0
2005-11-04 11:45:00,23.3,23.38,23.29,23.38,7400.0,20.2265,20.2959,20.2178,20.2959,7400.0
2005-11-04 11:50:00,23.37,23.42,23.33,23.36,8900.0,20.2873,20.3307,20.2525,20.2786,8900.0
2005-11-04 11:55:00,23.36,23.39,23.34,23.39,6300.0,20.2786,20.3046,20.2612,20.3046,6300.0
2005-11-04 12:00:00,23.38,23.39,23.35,23.35,9400.0,20.2959,20.3046,20.2699,20.2699,9400.0
2005-11-04 12:05:00,23.35,23.37,23.34,23.36,9700.0,20.2699,20.2873,20.2612,20.2786,9700.0
2005-11-04 12:10:00,23.35,23.4,23.35,23.4,6200.0,20.2699,20.3133,20.2699,20.3133,6200.0
2005-11-04 12:15:00,23.4,23.41,23.38,23.39,35200.0,20.3133,20.322,20.2959,20.3046,35200.0
2005-11-04 12:20:00,23.41,23.41,23.35,23.36,13600.0,20.322,20.322,20.2699,20.2786,13600.0
2005-11-04 12:25:00,23.35,23.39,23.33,23.38,24200.0,20.2699,20.3046,20.2525,20.2959,24200.0
2005-11-04 12:30:00,23.37,23.37,23.33,23.34,3600.0,20.2873,20.2873,20.2525,20.2612,3600.0
2005-11-04 12:35:00,23.35,23.38,23.34,23.37,6100.0,20.2699,20.2959,20.2612,20.2873,6100.0
2005-11-04 12:40:00,23.35,23.36,23.33,23.34,4400.0,20.2699,20.2786,20.2525,20.2612,4400.0
2005-11-04 12:45:00,23.34,23.34,23.27,23.29,11800.0,20.2612,20.2612,20.2005,20.2178,11800.0
2005-11-04 12:50:00,23.29,23.36,23.29,23.34,6000.0,20.2178,20.2786,20.2178,20.2612,6000.0
2005-11-04 12:55:00,23.34,23.39,23.34,23.36,19800.0,20.2612,20.3046,20.2612,20.2786,19800.0
2005-11-04 13:00:00,23.37,23.37,23.32,23.33,5000.0,20.2873,20.2873,20.2439,20.2525,5000.0
2005-11-04 13:05:00,23.33,23.4,23.32,23.39,4600.0,20.2525,20.3133,20.2439,20.3046,4600.0
2005-11-04 13:10:00,23.4,23.41,23.2,23.29,18400.0,20.3133,20.322,20.1397,20.2178,18400.0
2005-11-04 13:15:00,23.29,23.3,23.27,23.27,3600.0,20.2178,20.2265,20.2005,20.2005,3600.0
2005-11-04 13:20:00,23.27,23.27,23.24,23.27,3900.0,20.2005,20.2005,20.1744,20.2005,3900.0
2005-11-04 13:25:00,23.26,23.28,23.26,23.27,3100.0,20.1918,20.2091,20.1918,20.2005,3100.0
2005-11-04 13:30:00,23.28,23.29,23.25,23.26,2700.0,20.2091,20.2178,20.1831,20.1918,2700.0
2005-11-04 13:35:00,23.26,23.26,23.22,23.22,5700.0,20.1918,20.1918,20.157,20.157,5700.0
2005-11-04 13:40:00,23.22,23.24,23.21,23.22,3200.0,20.157,20.1744,20.1484,20.157,3200.0
2005-11-04 13:45:00,23.22,23.22,23.16,23.17,4800.0,20.157,20.157,20.105,20.1136,4800.0
2005-11-04 13:50:00,23.17,23.19,23.14,23.14,7900.0,20.1136,20.131,20.0876,20.0876,7900.0
2005-11-04 13:55:00,23.15,23.17,23.14,23.17,8000.0,20.0963,20.1136,20.0876,20.1136,8000.0
2005-11-04 14:00:00,23.15,23.18,23.15,23.18,4700.0,20.0963,20.1223,20.0963,20.1223,4700.0
2005-11-04 14:05:00,23.18,23.23,23.17,23.23,8000.0,20.1223,20.1657,20.1136,20.1657,8000.0
2005-11-04 14:10:00,23.23,23.27,23.21,23.26,7500.0,20.1657,20.2005,20.1484,20.1918,7500.0
2005-11-04 14:15:00,23.25,23.32,23.24,23.31,9200.0,20.1831,20.2439,20.1744,20.2352,9200.0
2005-11-04 14:20:00,23.31,23.38,23.3,23.37,11800.0,20.2352,20.2959,20.2265,20.2873,11800.0
2005-11-04 14:25:00,23.37,23.38,23.31,23.33,4400.0,20.2873,20.2959,20.2352,20.2525,4400.0
2005-11-04 14:30:00,23.32,23.33,23.26,23.28,18400.0,20.2439,20.2525,20.1918,20.2091,18400.0
2005-11-04 14:35:00,23.27,23.28,23.24,23.28,3500.0,20.2005,20.2091,20.1744,20.2091,3500.0
2005-11-04 14:40:00,23.28,23.28,23.25,23.25,5300.0,20.2091,20.2091,20.1831,20.1831,5300.0
2005-11-04 14:45:00,23.25,23.26,23.19,23.2,8700.0,20.1831,20.1918,20.131,20.1397,8700.0
2005-11-04 14:50:00,23.2,23.25,23.17,23.25,9200.0,20.1397,20.1831,20.1136,20.1831,9200.0
2005-11-04 14:55:00,23.24,23.27,23.24,23.27,9200.0,20.1744,20.2005,20.1744,20.2005,9200.0
2005-11-04 15:00:00,23.28,23.29,23.26,23.26,6400.0,20.2091,20.2178,20.1918,20.1918,6400.0
2005-11-04 15:05:00,23.26,23.28,23.26,23.28,7500.0,20.1918,20.2091,20.1918,20.2091,7500.0
2005-11-04 15:10:00,23.3,23.33,23.29,23.32,10800.0,20.2265,20.2525,20.2178,20.2439,10800.0
2005-11-04 15:15:00,23.33,23.34,23.32,23.34,9400.0,20.2525,20.2612,20.2439,20.2612,9400.0
2005-11-04 15:20:00,23.33,23.35,23.32,23.35,13600.0,20.2525,20.2699,20.2439,20.2699,13600.0
2005-11-04 15:25:00,23.35,23.37,23.33,23.37,19100.0,20.2699,20.2873,20.2525,20.2873,19100.0
2005-11-04 15:30:00,23.38,23.38,23.32,23.33,13300.0,20.2959,20.2959,20.2439,20.2525,13300.0
2005-11-04 15:35:00,23.33,23.33,23.27,23.28,41400.0,20.2525,20.2525,20.2005,20.2091,41400.0
2005-11-04 15:40:00,23.28,23.4,23.23,23.3,86400.0,20.2091,20.3133,20.1657,20.2265,86400.0
2005-11-04 15:45:00,23.29,23.31,23.27,23.3,16200.0,20.2178,20.2352,20.2005,20.2265,16200.0
2005-11-04 15:50:00,23.3,23.34,23.27,23.31,18500.0,20.2265,20.2612,20.2005,20.2352,18500.0
2005-11-04 15:55:00,23.3,23.34,23.24,23.29,96100.0,20.2265,20.2612,20.1744,20.2178,96100.0
2005-11-07 09:30:00,23.48,23.49,23.42,23.42,23100.0,20.3828,20.3914,20.3307,20.3307,23100.0
2005-11-07 09:35:00,23.35,23.5,23.32,23.44,5400.0,20.2699,20.4001,20.2439,20.348,5400.0
2005-11-07 09:40:00,23.44,23.52,23.42,23.52,3000.0,20.348,20.4175,20.3307,20.4175,3000.0
2005-11-07 09:45:00,23.54,23.69,23.52,23.68,9000.0,20.4348,20.565,20.4175,20.5564,9000.0
2005-11-07 09:50:00,23.67,23.74,23.6,23.68,19600.0,20.5477,20.6085,20.4869,20.5564,19600.0
2005-11-07 09:55:00,23.7,23.7,23.64,23.68,8300.0,20.5737,20.5737,20.5216,20.5564,8300.0
2005-11-07 10:00:00,23.68,23.68,23.64,23.66,20300.0,20.5564,20.5564,20.5216,20.539,20300.0
2005-11-07 10:05:00,23.66,23.66,23.59,23.62,17800.0,20.539,20.539,20.4782,20.5043,17800.0
2005-11-07 10:10:00,23.62,23.66,23.61,23.61,38100.0,20.5043,20.539,20.4956,20.4956,38100.0
2005-11-07 10:15:00,23.57,23.58,23.51,23.51,9700.0,20.4609,20.4696,20.4088,20.4088,9700.0
2005-11-07 10:20:00,23.51,23.51,23.37,23.37,12300.0,20.4088,20.4088,20.2873,20.2873,12300.0
2005-11-07 10:25:00,23.37,23.38,23.32,23.32,10200.0,20.2873,20.2959,20.2439,20.2439,10200.0
2005-11-07 10:30:00,23.32,23.32,23.29,23.3,17300.0,20.2439,20.2439,20.2178,20.2265,17300.0
2005-11-07 10:35:00,23.31,23.39,23.3,23.37,11700.0,20.2352,20.3046,20.2265,20.2873,11700.0
2005-11-07 10:40:00,23.37,23.44,23.37,23.43,7400.0,20.2873,20.348,20.2873,20.3393,7400.0
2005-11-07 10:45:00,23.43,23.44,23.4,23.4,9800.0,20.3393,20.348,20.3133,20.3133,9800.0
2005-11-07 10:50:00,23.4,23.4,23.37,23.37,7500.0,20.3133,20.3133,20.2873,20.2873,7500.0
2005-11-07 10:55:00,23.36,23.37,23.33,23.36,10100.0,20.2786,20.2873,20.2525,20.2786,10100.0
2005-11-07 11:00:00,23.37,23.42,23.36,23.4,6900.0,20.2873,20.3307,20.2786,20.3133,6900.0
2005-11-07 11:05:00,23.39,23.48,23.39,23.48,14300.0,20.3046,20.3828,20.3046,20.3828,14300.0
2005-11-07 11:10:00,23.46,23.54,23.44,23.54,6900.0,20.3654,20.4348,20.348,20.4348,6900.0
2005-11-07 11:15:00,23.57,23.61,23.57,23.61,4800.0,20.4609,20.4956,20.4609,20.4956,4800.0
2005-11-07 11:20:00,23.6,23.61,23.55,23.57,18400.0,20.4869,20.4956,20.4435,20.4609,18400.0
2005-11-07 11:25:00,23.56,23.59,23.55,23.59,8400.0,20.4522,20.4782,20.4435,20.4782,8400.0
2005-11-07 11:30:00,23.6,23.62,23.59,23.62,8600.0,20.4869,20.5043,20.4782,20.5043,8600.0
2005-11-07 11:35:00,23.61,23.62,23.55,23.55,11800.0,20.4956,20.5043,20.4435,20.4435,11800.0
2005-11-07 11:40:00,23.54,23.57,23.5,23.5,8100.0,20.4348,20.4609,20.4001,20.4001,8100.0
2005-11-07 11:45:00,23.51,23.56,23.51,23.54,4700.0,20.4088,20.4522,20.4088,20.4348,4700.0
2005-11-07 11:50:00,23.54,23.58,23.53,23.55,14900.0,20.4348,20.4696,20.4262,20.4435,14900.0
2005-11-07 11:55:00,23.54,23.55,23.52,23.53,4000.0,20.4348,20.4435,20.4175,20.4262,4000.0
2005-11-07 12:00:00,23.53,23.53,23.5,23.5,3200.0,20.4262,20.4262,20.4001,20.4001,3200.0
2005-11-07 12:05:00,23.51,23.52,23.5,23.51,5100.0,20.4088,20.4175,20.4001,20.4088,5100.0
2005-11-07 12:10:00,23.51,23.52,23.5,23.51,4100.0,20.4088,20.4175,20.4001,20.4088,4100.0
2005-11-07 12:15:00,23.51,23.56,23.49,23.51,12800.0,20.4088,20.4522,20.3914,20.4088,12800.0
2005-11-07 12:20:00,23.52,23.55,23.51,23.55,3100.0,20.4175,20.4435,20.4088,20.4435,3100.0
2005-11-07 12:25:00,23.53,23.58,23.53,23.56,4200.0,20.4262,20.4696,20.4262,20.4522,4200.0
2005-11-07 12:30:00,23.58,23.58,23.53,23.56,3000.0,20.4696,20.4696,20.4262,20.4522,3000.0
2005-11-07 12:35:00,23.58,23.58,23.5,23.5,12900.0,20.4696,20.4696,20.4001,20.4001,12900.0
2005-11-07 12:40:00,23.51,23.55,23.51,23.55,3100.0,20.4088,20.4435,20.4088,20.4435,3100.0
2005-11-07 12:45:00,23.54,23.56,23.53,23.55,3500.0,20.4348,20.4522,20.4262,20.4435,3500.0
2005-11-07 12:50:00,23.55,23.56,23.51,23.52,8500.0,20.4435,20.4522,20.4088,20.4175,8500.0
2005-11-07 12:55:00,23.5,23.51,23.5,23.5,1800.0,20.4001,20.4088,20.4001,20.4001,1800.0
2005-11-07 13:00:00,23.5,23.52,23.5,23.52,1400.0,20.4001,20.4175,20.4001,20.4175,1400.0
2005-11-07 13:05:00,23.51,23.51,23.46,23.49,4100.0,20.4088,20.4088,20.3654,20.3914,4100.0
2005-11-07 13:10:00,23.49,23.49,23.45,23.45,3700.0,20.3914,20.3914,20.3567,20.3567,3700.0
2005-11-07 13:15:00,23.45,23.46,23.42,23.46,5400.0,20.3567,20.3654,20.3307,20.3654,5400.0
2005-11-07 13:20:00,23.45,23.47,23.45,23.47,2100.0,20.3567,20.3741,20.3567,20.3741,2100.0
2005-11-07 13:25:00,23.47,23.48,23.46,23.48,7500.0,20.3741,20.3828,20.3654,20.3828,7500.0
2005-11-07 13:30:00,23.48,23.52,23.47,23.52,6100.0,20.3828,20.4175,20.3741,20.4175,6100.0
2005-11-07 13:35:00,23.51,23.53,23.51,23.53,8700.0,20.4088,20.4262,20.4088,20.4262,8700.0
2005-11-07 13:40:00,23.54,23.57,23.53,23.56,9000.0,20.4348,20.4609,20.4262,20.4522,9000.0
2005-11-07 13:45:00,23.56,23.56,23.51,23.54,113400.0,20.4522,20.4522,20.4088,20.4348,113400.0
2005-11-07 13:50:00,23.54,23.55,23.47,23.55,11600.0,20.4348,20.4435,20.3741,20.4435,11600.0
2005-11-07 13:55:00,23.54,23.56,23.49,23.5,23800.0,20.4348,20.4522,20.3914,20.4001,23800.0
2005-11-07 14:00:00,23.49,23.49,23.47,23.49,3300.0,20.3914,20.3914,20.3741,20.3914,3300.0
2005-11-07 14:05:00,23.49,23.5,23.48,23.5,16900.0,20.3914,20.4001,20.3828,20.4001,16900.0
2005-11-07 14:10:00,23.49,23.57,23.47,23.57,74200.0,20.3914,20.4609,20.3741,20.4609,74200.0
2005-11-07 14:15:00,23.57,23.58,23.49,23.54,19300.0,20.4609,20.4696,20.3914,20.4348,19300.0
2005-11-07 14:20:00,23.53,23.53,23.5,23.52,10900.0,20.4262,20.4262,20.4001,20.4175,10900.0
2005-11-07 14:25:00,23.5,23.5,23.47,23.5,8900.0,20.4001,20.4001,20.3741,20.4001,8900.0
2005-11-07 14:30:00,23.5,23.52,23.48,23.51,4300.0,20.4001,20.4175,20.3828,20.4088,4300.0
2005-11-07 14:35:00,23.51,23.51,23.46,23.48,5300.0,20.4088,20.4088,20.3654,20.3828,5300.0
2005-11-07 14:40:00,23.48,23.5,23.48,23.5,3400.0,20.3828,20.4001,20.3828,20.4001,3400.0
2005-11-07 14:45:00,23.5,23.52,23.43,23.45,25500.0,20.4001,20.4175,20.3393,20.3567,25500.0
2005-11-07 14:50:00,23.45,23.46,23.44,23.45,5700.0,20.3567,20.3654,20.348,20.3567,5700.0
2005-11-07 14:55:00,23.45,23.46,23.43,23.44,14900.0,20.3567,20.3654,20.3393,20.348,14900.0
2005-11-07 15:00:00,23.44,23.46,23.43,23.45,8600.0,20.348,20.3654,20.3393,20.3567,8600.0
2005-11-07 15:05:00,23.45,23.46,23.36,23.39,35300.0,20.3567,20.3654,20.2786,20.3046,35300.0
2005-11-07 15:10:00,23.39,23.39,23.35,23.38,6400.0,20.3046,20.3046,20.2699,20.2959,6400.0
2005-11-07 15:15:00,23.37,23.38,23.33,23.33,5100.0,20.2873,20.2959,20.2525,20.2525,5100.0
2005-11-07 15:20:00,23.34,23.37,23.28,23.35,45200.0,20.2612,20.2873,20.2091,20.2699,45200.0
2005-11-07 15:25:00,23.37,23.4,23.35,23.4,49000.0,20.2873,20.3133,20.2699,20.3133,49000.0
2005-11-07 15:30:00,23.41,23.5,23.35,23.38,54500.0,20.322,20.4001,20.2699,20.2959,54500.0
2005-11-07 15:35:00,23.37,23.45,23.37,23.45,51300.0,20.2873,20.3567,20.2873,20.3567,51300.0
2005-11-07 15:40:00,23.44,23.44,23.35,23.39,72700.0,20.348,20.348,20.2699,20.3046,72700.0
2005-11-07 15:45:00,23.39,23.5,23.39,23.44,18200.0,20.3046,20.4001,20.3046,20.348,18200.0
2005-11-07 15:50:00,23.45,23.48,23.44,23.48,14300.0,20.3567,20.3828,20.348,20.3828,14300.0
2005-11-07 15:55:00,23.48,23.5,23.45,23.47,27700.0,20.3828,20.4001,20.3567,20.3741,27700.0
2005-11-08 09:30:00,23.42,23.54,23.39,23.54,29000.0,20.3307,20.4348,20.3046,20.4348,29000.0
2005-11-08 09:35:00,23.59,23.65,23.55,23.62,12500.0,20.4782,20.5303,20.4435,20.5043,12500.0
2005-11-08 09:40:00,23.57,23.64,23.46,23.56,7300.0,20.4609,20.5216,20.3654,20.4522,7300.0
2005-11-08 09:45:00,23.57,23.59,23.45,23.48,7300.0,20.4609,20.4782,20.3567,20.3828,7300.0
2005-11-08 09:50:00,23.48,23.48,23.42,23.44,8900.0,20.3828,20.3828,20.3307,20.348,8900.0
2005-11-08 09:55:00,23.43,23.48,23.42,23.46,14800.0,20.3393,20.3828,20.3307,20.3654,14800.0
2005-11-08 10:00:00,23.45,23.48,23.42,23.45,17400.0,20.3567,20.3828,20.3307,20.3567,17400.0
2005-11-08 10:05:00,23.46,23.52,23.46,23.5,15900.0,20.3654,20.4175,20.3654,20.4001,15900.0
2005-11-08 10:10:00,23.49,23.52,23.47,23.49,2400.0,20.3914,20.4175,20.3741,20.3914,2400.0
2005-11-08 10:15:00,23.5,23.51,23.47,23.48,8700.0,20.4001,20.4088,20.3741,20.3828,8700.0
2005-11-08 10:20:00,23.49,23.52,23.47,23.52,5900.0,20.3914,20.4175,20.3741,20.4175,5900.0
2005-11-08 10:25:00,23.51,23.51,23.47,23.47,6200.0,20.4088,20.4088,20.3741,20.3741,6200.0
2005-11-08 10:30:00,23.49,23.53,23.49,23.49,8200.0,20.3914,20.4262,20.3914,20.3914,8200.0
2005-11-08 10:35:00,23.5,23.55,23.5,23.53,5500.0,20.4001,20.4435,20.4001,20.4262,5500.0
2005-11-08 10:40:00,23.53,23.54,23.49,23.54,59000.0,20.4262,20.4348,20.3914,20.4348,59000.0
2005-11-08 10:45:00,23.53,23.56,23.53,23.56,4500.0,20.4262,20.4522,20.4262,20.4522,4500.0
2005-11-08 10:50:00,23.56,23.57,23.53,23.53,10700.0,20.4522,20.4609,20.4262,20.4262,10700.0
2005-11-08 10:55:00,23.53,23.54,23.45,23.45,11300.0,20.4262,20.4348,20.3567,20.3567,11300.0
2005-11-08 11:00:00,23.45,23.48,23.45,23.47,4400.0,20.3567,20.3828,20.3567,20.3741,4400.0
2005-11-08 11:05:00,23.47,23.47,23.38,23.38,7100.0,20.3741,20.3741,20.2959,20.2959,7100.0
2005-11-08 11:10:00,23.38,23.39,23.3,23.3,6200.0,20.2959,20.3046,20.2265,20.2265,6200.0
2005-11-08 11:15:00,23.31,23.36,23.31,23.36,4400.0,20.2352,20.2786,20.2352,20.2786,4400.0
2005-11-08 11:20:00,23.35,23.41,23.35,23.41,6500.0,20.2699,20.322,20.2699,20.322,6500.0
2005-11-08 11:25:00,23.41,23.43,23.4,23.41,4900.0,20.322,20.3393,20.3133,20.322,4900.0
2005-11-08 11:30:00,23.41,23.43,23.4,23.42,5500.0,20.322,20.3393,20.3133,20.3307,5500.0
2005-11-08 11:35:00,23.41,23.41,23.35,23.36,5300.0,20.322,20.322,20.2699,20.2786,5300.0
2005-11-08 11:40:00,23.36,23.38,23.35,23.38,2300.0,20.2786,20.2959,20.2699,20.2959,2300.0
2005-11-08 11:45:00,23.38,23.41,23.38,23.41,2600.0,20.2959,20.322,20.2959,20.322,2600.0
2005-11-08 11:50:00,23.44,23.48,23.42,23.47,5400.0,20.348,20.3828,20.3307,20.3741,5400.0
2005-11-08 11:55:00,23.46,23.48,23.44,23.45,3100.0,20.3654,20.3828,20.348,20.3567,3100.0
2005-11-08 12:00:00,23.44,23.45,23.4,23.4,1700.0,20.348,20.3567,20.3133,20.3133,1700.0
2005-11-08 12:05:00,23.4,23.44,23.39,23.44,3800.0,20.3133,20.348,20.3046,20.348,3800.0
2005-11-08 12:10:00,23.44,23.49,23.44,23.49,6400.0,20.348,20.3914,20.348,20.3914,6400.0
2005-11-08 12:15:00,23.47,23.48,23.46,23.48,2100.0,20.3741,20.3828,20.3654,20.3828,2100.0
2005-11-08 12:20:00,23.48,23.48,23.46,23.47,1600.0,20.3828,20.3828,20.3654,20.3741,1600.0
2005-11-08 12:25:00,23.49,23.52,23.49,23.5,5200.0,20.3914,20.4175,20.3914,20.4001,5200.0
2005-11-08 12:30:00,23.51,23.53,23.5,23.53,2500.0,20.4088,20.4262,20.4001,20.4262,2500.0
2005-11-08 12:35:00,23.53,23.53,23.46,23.46,4100.0,20.4262,20.4262,20.3654,20.3654,4100.0
2005-11-08 12:40:00,23.46,23.46,23.44,23.44,2700.0,20.3654,20.3654,20.348,20.348,2700.0
2005-11-08 12:45:00,23.46,23.47,23.45,23.46,2100.0,20.3654,20.3741,20.3567,20.3654,2100.0
2005-11-08 12:50:00,23.44,23.46,23.43,23.44,3800.0,20.348,20.3654,20.3393,20.348,3800.0
2005-11-08 12:55:00,23.43,23.45,23.43,23.45,2800.0,20.3393,20.3567,20.3393,20.3567,2800.0
2005-11-08 13:00:00,23.45,23.49,23.45,23.47,7500.0,20.3567,20.3914,20.3567,20.3741,7500.0
2005-11-08 13:05:00,23.48,23.48,23.47,23.47,1400.0,20.3828,20.3828,20.3741,20.3741,1400.0
2005-11-08 13:10:00,23.47,23.47,23.44,23.44,4000.0,20.3741,20.3741,20.348,20.348,4000.0
2005-11-08 13:15:00,23.44,23.44,23.42,23.42,8900.0,20.348,20.348,20.3307,20.3307,8900.0
2005-11-08 13:20:00,23.43,23.43,23.42,23.43,4000.0,20.3393,20.3393,20.3307,20.3393,4000.0
2005-11-08 13:25:00,23.44,23.47,23.43,23.47,3500.0,20.348,20.3741,20.3393,20.3741,3500.0
2005-11-08 13:30:00,23.47,23.48,23.45,23.45,6600.0,20.3741,20.3828,20.3567,20.3567,6600.0
2005-11-08 13:35:00,23.45,23.49,23.44,23.48,6900.0,20.3567,20.3914,20.348,20.3828,6900.0
2005-11-08 13:40:00,23.49,23.5,23.47,23.47,3800.0,20.3914,20.4001,20.3741,20.3741,3800.0
2005-11-08 13:45:00,23.48,23.5,23.46,23.5,1900.0,20.3828,20.4001,20.3654,20.4001,1900.0
2005-11-08 13:50:00,23.5,23.5,23.46,23.47,4200.0,20.4001,20.4001,20.3654,20.3741,4200.0
2005-11-08 13:55:00,23.48,23.5,23.48,23.5,2900.0,20.3828,20.4001,20.3828,20.4001,2900.0
2005-11-08 14:00:00,23.5,23.52,23.49,23.5,3100.0,20.4001,20.4175,20.3914,20.4001,3100.0
2005-11-08 14:05:00,23.5,23.5,23.47,23.47,7000.0,20.4001,20.4001,20.3741,20.3741,7000.0
2005-11-08 14:10:00,23.48,23.52,23.48,23.52,3800.0,20.3828,20.4175,20.3828,20.4175,3800.0
2005-11-08 14:15:00,23.51,23.51,23.48,23.49,4000.0,20.4088,20.4088,20.3828,20.3914,4000.0
2005-11-08 14:20:00,23.49,23.5,23.48,23.48,5300.0,20.3914,20.4001,20.3828,20.3828,5300.0
2005-11-08 14:25:00,23.49,23.53,23.48,23.48,15000.0,20.3914,20.4262,20.3828,20.3828,15000.0
2005-11-08 14:30:00,23.48,23.48,23.46,23.46,2600.0,20.3828,20.3828,20.3654,20.3654,2600.0
2005-11-08 14:35:00,23.46,23.48,23.46,23.48,4800.0,20.3654,20.3828,20.3654,20.3828,4800.0
2005-11-08 14:40:00,23.48,23.48,23.45,23.45,2800.0,20.3828,20.3828,20.3567,20.3567,2800.0
2005-11-08 14:45:00,23.45,23.5,23.45,23.5,6000.0,20.3567,20.4001,20.3567,20.4001,6000.0
2005-11-08 14:50:00,23.5,23.5,23.47,23.47,2800.0,20.4001,20.4001,20.3741,20.3741,2800.0
2005-11-08 14:55:00,23.46,23.5,23.45,23.48,6900.0,20.3654,20.4001,20.3567,20.3828,6900.0
2005-11-08 15:00:00,23.48,23.51,23.47,23.5,6000.0,20.3828,20.4088,20.3741,20.4001,6000.0
2005-11-08 15:05:00,23.49,23.53,23.49,23.51,9400.0,20.3914,20.4262,20.3914,20.4088,9400.0
2005-11-08 15:10:00,23.51,23.55,23.5,23.53,9300.0,20.4088,20.4435,20.4001,20.4262,9300.0
2005-11-08 15:15:00,23.54,23.58,23.52,23.57,32300.0,20.4348,20.4696,20.4175,20.4609,32300.0
2005-11-08 15:20:00,23.56,23.57,23.54,23.56,7600.0,20.4522,20.4609,20.4348,20.4522,7600.0
2005-11-08 15:25:00,23.55,23.56,23.52,23.55,9100.0,20.4435,20.4522,20.4175,20.4435,9100.0
2005-11-08 15:30:00,23.55,23.55,23.52,23.53,8300.0,20.4435,20.4435,20.4175,20.4262,8300.0
2005-11-08 15:35:00,23.52,23.54,23.48,23.5,18300.0,20.4175,20.4348,20.3828,20.4001,18300.0
2005-11-08 15:40:00,23.51,23.53,23.5,23.53,13900.0,20.4088,20.4262,20.4001,20.4262,13900.0
2005-11-08 15:45:00,23.53,23.54,23.53,23.53,11300.0,20.4262,20.4348,20.4262,20.4262,11300.0
2005-11-08 15:50:00,23.53,23.57,23.52,23.52,33600.0,20.4262,20.4609,20.4175,20.4175,33600.0
2005-11-08 15:55:00,23.52,23.6,23.5,23.53,45900.0,20.4175,20.4869,20.4001,20.4262,45900.0
2005-11-09 09:30:00,23.6,23.68,23.43,23.5,33400.0,20.4869,20.5564,20.3393,20.4001,33400.0
2005-11-09 09:35:00,23.43,23.43,23.2,23.21,9600.0,20.3393,20.3393,20.1397,20.1484,9600.0
2005-11-09 09:40:00,23.22,23.22,23.0,23.2,28800.0,20.157,20.157,19.9661,20.1397,28800.0
2005-11-09 09:45:00,23.24,23.24,23.05,23.06,11100.0,20.1744,20.1744,20.0095,20.0182,11100.0
2005-11-09 09:50:00,23.06,23.2,23.03,23.11,13600.0,20.0182,20.1397,19.9921,20.0616,13600.0
2005-11-09 09:55:00,23.1,23.11,23.03,23.11,17000.0,20.0529,20.0616,19.9921,20.0616,17000.0
2005-11-09 10:00:00,23.1,23.14,23.04,23.11,23100.0,20.0529,20.0876,20.0008,20.0616,23100.0
2005-11-09 10:05:00,23.1,23.13,23.04,23.13,19600.0,20.0529,20.0789,20.0008,20.0789,19600.0
2005-11-09 10:10:00,23.13,23.15,23.09,23.12,15600.0,20.0789,20.0963,20.0442,20.0702,15600.0
2005-11-09 10:15:00,23.14,23.15,23.03,23.04,40100.0,20.0876,20.0963,19.9921,20.0008,40100.0
2005-11-09 10:20:00,23.03,23.07,23.03,23.03,11300.0,19.9921,20.0268,19.9921,19.9921,11300.0
2005-11-09 10:25:00,23.03,23.03,22.88,22.97,31200.0,19.9921,19.9921,19.8619,19.94,31200.0
2005-11-09 10:30:00,22.99,23.11,22.99,23.08,9700.0,19.9574,20.0616,19.9574,20.0355,9700.0
2005-11-09 10:35:00,23.09,23.1,23.08,23.08,8100.0,20.0442,20.0529,20.0355,20.0355,8100.0
2005-11-09 10:40:00,23.06,23.09,23.05,23.07,7100.0,20.0182,20.0442,20.0095,20.0268,7100.0
2005-11-09 10:45:00,23.09,23.15,23.09,23.15,16000.0,20.0442,20.0963,20.0442,20.0963,16000.0
2005-11-09 10:50:00,23.14,23.29,23.14,23.25,34800.0,20.0876,20.2178,20.0876,20.1831,34800.0
2005-11-09 10:55:00,23.25,23.25,23.2,23.21,5200.0,20.1831,20.1831,20.1397,20.1484,5200.0
2005-11-09 11:00:00,23.23,23.25,23.21,23.21,19600.0,20.1657,20.1831,20.1484,20.1484,19600.0
2005-11-09 11:05:00,23.2,23.24,23.2,23.23,2400.0,20.1397,20.1744,20.1397,20.1657,2400.0
2005-11-09 11:10:00,23.22,23.24,23.2,23.21,13500.0,20.157,20.1744,20.1397,20.1484,13500.0
2005-11-09 11:15:00,23.22,23.23,23.2,23.21,7200.0,20.157,20.1657,20.1397,20.1484,7200.0
2005-11-09 11:20:00,23.21,23.22,23.17,23.18,6200.0,20.1484,20.157,20.1136,20.1223,6200.0
2005-11-09 11:25:00,23.17,23.17,23.06,23.09,46200.0,20.1136,20.1136,20.0182,20.0442,46200.0
2005-11-09 11:30:00,23.11,23.13,22.76,22.79,100100.0,20.0616,20.0789,19.7577,19.7838,100100.0
2005-11-09 11:35:00,22.92,22.97,22.8,22.95,37000.0,19.8966,19.94,19.7924,19.9227,37000.0
2005-11-09 11:40:00,22.97,23.02,22.95,23.02,13000.0,19.94,19.9834,19.9227,19.9834,13000.0
2005-11-09 11:45:00,23.01,23.06,23.0,23.06,5400.0,19.9747,20.0182,19.9661,20.0182,5400.0
2005-11-09 11:50:00,23.05,23.11,23.05,23.11,4600.0,20.0095,20.0616,20.0095,20.0616,4600.0
2005-11-09 11:55:00,23.1,23.12,23.05,23.09,20000.0,20.0529,20.0702,20.0095,20.0442,20000.0
2005-11-09 12:00:00,23.1,23.12,23.04,23.09,20100.0,20.0529,20.0702,20.0008,20.0442,20100.0
2005-11-09 12:05:00,23.1,23.17,23.1,23.17,4600.0,20.0529,20.1136,20.0529,20.1136,4600.0
2005-11-09 12:10:00,23.17,23.18,23.16,23.17,6500.0,20.1136,20.1223,20.105,20.1136,6500.0
2005-11-09 12:15:00,23.17,23.19,23.12,23.18,21600.0,20.1136,20.131,20.0702,20.1223,21600.0
2005-11-09 12:20:00,23.18,23.25,23.18,23.24,17300.0,20.1223,20.1831,20.1223,20.1744,17300.0
2005-11-09 12:25:00,23.25,23.25,23.23,23.24,16300.0,20.1831,20.1831,20.1657,20.1744,16300.0
2005-11-09 12:30:00,23.24,23.24,23.16,23.18,19700.0,20.1744,20.1744,20.105,20.1223,19700.0
2005-11-09 12:35:00,23.18,23.19,23.15,23.19,21900.0,20.1223,20.131,20.0963,20.131,21900.0
2005-11-09 12:40:00,23.19,23.19,23.13,23.14,70600.0,20.131,20.131,20.0789,20.0876,70600.0
2005-11-09 12:45:00,23.14,23.15,23.12,23.14,10300.0,20.0876,20.0963,20.0702,20.0876,10300.0
2005-11-09 12:50:00,23.14,23.15,23.13,23.14,11400.0,20.0876,20.0963,20.0789,20.0876,11400.0
2005-11-09 12:55:00,23.15,23.15,23.1,23.1,17600.0,20.0963,20.0963,20.0529,20.0529,17600.0
2005-11-09 13:00:00,23.09,23.14,23.09,23.11,9600.0,20.0442,20.0876,20.0442,20.0616,9600.0
2005-11-09 13:05:00,23.13,23.13,23.07,23.09,7100.0,20.0789,20.0789,20.0268,20.0442,7100.0
2005-11-09 13:10:00,23.09,23.11,23.07,23.1,8800.0,20.0442,20.0616,20.0268,20.0529,8800.0
2005-11-09 13:15:00,23.1,23.11,23.08,23.1,8800.0,20.0529,20.0616,20.0355,20.0529,8800.0
2005-11-09 13:20:00,23.11,23.12,23.09,23.09,12100.0,20.0616,20.0702,20.0442,20.0442,12100.0
2005-11-09 13:25:00,23.08,23.09,23.07,23.07,4600.0,20.0355,20.0442,20.0268,20.0268,4600.0
2005-11-09 13:30:00,23.08,23.12,23.07,23.1,24100.0,20.0355,20.0702,20.0268,20.0529,24100.0
2005-11-09 13:35:00,23.1,23.11,23.09,23.1,7200.0,20.0529,20.0616,20.0442,20.0529,7200.0
2005-11-09 13:40:00,23.1,23.11,23.09,23.09,7000.0,20.0529,20.0616,20.0442,20.0442,7000.0
2005-11-09 13:45:00,23.1,23.1,23.09,23.1,7100.0,20.0529,20.0529,20.0442,20.0529,7100.0
2005-11-09 13:50:00,23.1,23.1,23.07,23.08,10900.0,20.0529,20.0529,20.0268,20.0355,10900.0
2005-11-09 13:55:00,23.07,23.09,23.07,23.09,2600.0,20.0268,20.0442,20.0268,20.0442,2600.0
2005-11-09 14:00:00,23.1,23.14,23.09,23.09,6700.0,20.0529,20.0876,20.0442,20.0442,6700.0
2005-11-09 14:05:00,23.09,23.14,23.07,23.14,15400.0,20.0442,20.0876,20.0268,20.0876,15400.0
2005-11-09 14:10:00,23.13,23.14,23.09,23.11,5500.0,20.0789,20.0876,20.0442,20.0616,5500.0
2005-11-09 14:15:00,23.1,23.14,23.1,23.1,12200.0,20.0529,20.0876,20.0529,20.0529,12200.0
2005-11-09 14:20:00,23.1,23.14,23.1,23.13,16500.0,20.0529,20.0876,20.0529,20.0789,16500.0
2005-11-09 14:25:00,23.13,23.13,23.09,23.1,8000.0,20.0789,20.0789,20.0442,20.0529,8000.0
2005-11-09 14:30:00,23.11,23.14,23.09,23.14,6400.0,20.0616,20.0876,20.0442,20.0876,6400.0
2005-11-09 14:35:00,23.13,23.15,23.12,23.13,8000.0,20.0789,20.0963,20.0702,20.0789,8000.0
2005-11-09 14:40:00,23.14,23.14,23.12,23.12,2900.0,20.0876,20.0876,20.0702,20.0702,2900.0
2005-11-09 14:45:00,23.12,23.13,23.09,23.1,5300.0,20.0702,20.0789,20.0442,20.0529,5300.0
2005-11-09 14:50:00,23.09,23.1,23.05,23.07,5900.0,20.0442,20.0529,20.0095,20.0268,5900.0
2005-11-09 14:55:00,23.07,23.09,23.06,23.09,5400.0,20.0268,20.0442,20.0182,20.0442,5400.0
2005-11-09 15:00:00,23.09,23.09,23.06,23.09,6700.0,20.0442,20.0442,20.0182,20.0442,6700.0
2005-11-09 15:05:00,23.09,23.1,23.08,23.09,5400.0,20.0442,20.0529,20.0355,20.0442,5400.0
2005-11-09 15:10:00,23.09,23.1,23.08,23.08,4700.0,20.0442,20.0529,20.0355,20.0355,4700.0
2005-11-09 15:15:00,23.09,23.14,23.09,23.12,4300.0,20.0442,20.0876,20.0442,20.0702,4300.0
2005-11-09 15:20:00,23.13,23.14,23.11,23.14,5100.0,20.0789,20.0876,20.0616,20.0876,5100.0
2005-11-09 15:25:00,23.14,23.15,23.12,23.14,18400.0,20.0876,20.0963,20.0702,20.0876,18400.0
2005-11-09 15:30:00,23.15,23.15,23.09,23.11,11200.0,20.0963,20.0963,20.0442,20.0616,11200.0
2005-11-09 15:35:00,23.11,23.13,23.1,23.11,6900.0,20.0616,20.0789,20.0529,20.0616,6900.0
2005-11-09 15:40:00,23.11,23.12,23.1,23.1,7500.0,20.0616,20.0702,20.0529,20.0529,7500.0
2005-11-09 15:45:00,23.11,23.12,23.1,23.12,14000.0,20.0616,20.0702,20.0529,20.0702,14000.0
2005-11-09 15:50:00,23.11,23.12,23.1,23.11,14000.0,20.0616,20.0702,20.0529,20.0616,14000.0
2005-11-09 15:55:00,23.11,23.13,23.1,23.11,44800.0,20.0616,20.0789,20.0529,20.0616,44800.0
2005-11-10 09:30:00,23.18,23.25,23.18,23.21,21000.0,20.1223,20.1831,20.1223,20.1484,21000.0
2005-11-10 09:35:00,23.23,23.24,23.2,23.24,9300.0,20.1657,20.1744,20.1397,20.1744,9300.0
2005-11-10 09:40:00,23.24,23.25,23.15,23.21,17200.0,20.1744,20.1831,20.0963,20.1484,17200.0
2005-11-10 09:45:00,23.24,23.25,23.11,23.19,15100.0,20.1744,20.1831,20.0616,20.131,15100.0
2005-11-10 09:50:00,23.15,23.24,23.14,23.15,10900.0,20.0963,20.1744,20.0876,20.0963,10900.0
2005-11-10 09:55:00,23.14,23.21,23.14,23.18,7400.0,20.0876,20.1484,20.0876,20.1223,7400.0
2005-11-10 10:00:00,23.22,23.27,23.05,23.05,15900.0,20.157,20.2005,20.0095,20.0095,15900.0
2005-11-10 10:05:00,23.02,23.04,22.89,22.97,70500.0,19.9834,20.0008,19.8706,19.94,70500.0
2005-11-10 10:10:00,22.98,23.07,22.93,23.07,55000.0,19.9487,20.0268,19.9053,20.0268,55000.0
2005-11-10 10:15:00,23.05,23.05,22.96,23.04,18200.0,20.0095,20.0095,19.9313,20.0008,18200.0
2005-11-10 10:20:00,23.07,23.09,23.05,23.08,9300.0,20.0268,20.0442,20.0095,20.0355,9300.0
2005-11-10 10:25:00,23.09,23.14,23.09,23.14,2600.0,20.0442,20.0876,20.0442,20.0876,2600.0
2005-11-10 10:30:00,23.15,23.16,23.1,23.1,13100.0,20.0963,20.105,20.0529,20.0529,13100.0
2005-11-10 10:35:00,23.1,23.12,22.96,23.02,27500.0,20.0529,20.0702,19.9313,19.9834,27500.0
2005-11-10 10:40:00,23.02,23.03,22.98,23.02,8200.0,19.9834,19.9921,19.9487,19.9834,8200.0
2005-11-10 10:45:00,23.01,23.05,23.0,23.05,10400.0,19.9747,20.0095,19.9661,20.0095,10400.0
2005-11-10 10:50:00,23.05,23.09,23.03,23.05,8900.0,20.0095,20.0442,19.9921,20.0095,8900.0
2005-11-10 10:55:00,23.05,23.07,23.01,23.07,11700.0,20.0095,20.0268,19.9747,20.0268,11700.0
2005-11-10 11:00:00,23.06,23.09,23.0,23.03,10500.0,20.0182,20.0442,19.9661,19.9921,10500.0
2005-11-10 11:05:00,23.03,23.04,22.96,23.03,8300.0,19.9921,20.0008,19.9313,19.9921,8300.0
2005-11-10 11:10:00,23.04,23.05,22.97,22.98,22400.0,20.0008,20.0095,19.94,19.9487,22400.0
2005-11-10 11:15:00,22.98,23.03,22.97,23.0,15900.0,19.9487,19.9921,19.94,19.9661,15900.0
2005-11-10 11:20:00,23.01,23.04,23.01,23.03,2900.0,19.9747,20.0008,19.9747,19.9921,2900.0
2005-11-10 11:25:00,23.04,23.05,22.99,23.03,16900.0,20.0008,20.0095,19.9574,19.9921,16900.0
2005-11-10 11:30:00,23.04,23.04,22.98,23.01,18900.0,20.0008,20.0008,19.9487,19.9747,18900.0
2005-11-10 11:35:00,23.0,23.05,22.97,22.98,79600.0,19.9661,20.0095,19.94,19.9487,79600.0
2005-11-10 11:40:00,22.98,23.0,22.97,23.0,82400.0,19.9487,19.9661,19.94,19.9661,82400.0
2005-11-10 11:45:00,23.01,23.02,23.0,23.02,5200.0,19.9747,19.9834,19.9661,19.9834,5200.0
2005-11-10 11:50:00,23.01,23.07,23.01,23.03,47300.0,19.9747,20.0268,19.9747,19.9921,47300.0
2005-11-10 11:55:00,23.03,23.07,23.01,23.07,9000.0,19.9921,20.0268,19.9747,20.0268,9000.0
2005-11-10 12:00:00,23.08,23.08,23.0,23.03,20400.0,20.0355,20.0355,19.9661,19.9921,20400.0
2005-11-10 12:05:00,23.01,23.03,23.0,23.02,9600.0,19.9747,19.9921,19.9661,19.9834,9600.0
2005-11-10 12:10:00,23.02,23.04,23.01,23.01,20700.0,19.9834,20.0008,19.9747,19.9747,20700.0
2005-11-10 12:15:00,23.02,23.07,23.02,23.02,17800.0,19.9834,20.0268,19.9834,19.9834,17800.0
2005-11-10 12:20:00,23.03,23.03,23.01,23.03,5800.0,19.9921,19.9921,19.9747,19.9921,5800.0
2005-11-10 12:25:00,23.02,23.09,23.01,23.07,27400.0,19.9834,20.0442,19.9747,20.0268,27400.0
2005-11-10 12:30:00,23.07,23.1,23.04,23.05,15000.0,20.0268,20.0529,20.0008,20.0095,15000.0
2005-11-10 12:35:00,23.05,23.07,23.03,23.06,16400.0,20.0095,20.0268,19.9921,20.0182,16400.0
2005-11-10 12:40:00,23.07,23.12,23.07,23.12,4400.0,20.0268,20.0702,20.0268,20.0702,4400.0
2005-11-10 12:45:00,23.12,23.16,23.12,23.16,4700.0,20.0702,20.105,20.0702,20.105,4700.0
2005-11-10 12:50:00,23.14,23.14,23.05,23.11,39900.0,20.0876,20.0876,20.0095,20.0616,39900.0
2005-11-10 12:55:00,23.12,23.12,23.07,23.07,17600.0,20.0702,20.0702,20.0268,20.0268,17600.0
2005-11-10 13:00:00,23.08,23.18,23.05,23.18,14700.0,20.0355,20.1223,20.0095,20.1223,14700.0
2005-11-10 13:05:00,23.17,23.19,23.09,23.12,21700.0,20.1136,20.131,20.0442,20.0702,21700.0
2005-11-10 13:10:00,23.13,23.16,23.11,23.13,34200.0,20.0789,20.105,20.0616,20.0789,34200.0
2005-11-10 13:15:00,23.13,23.15,23.09,23.11,28000.0,20.0789,20.0963,20.0442,20.0616,28000.0
2005-11-10 13:20:00,23.1,23.11,23.07,23.07,20700.0,20.0529,20.0616,20.0268,20.0268,20700.0
2005-11-10 13:25:00,23.07,23.13,23.07,23.09,6000.0,20.0268,20.0789,20.0268,20.0442,6000.0
2005-11-10 13:30:00,23.1,23.1,23.07,23.09,8400.0,20.0529,20.0529,20.0268,20.0442,8400.0
2005-11-10 13:35:00,23.09,23.12,23.09,23.1,11100.0,20.0442,20.0702,20.0442,20.0529,11100.0
2005-11-10 13:40:00,23.1,23.17,23.09,23.15,25800.0,20.0529,20.1136,20.0442,20.0963,25800.0
2005-11-10 13:45:00,23.15,23.2,23.07,23.17,17300.0,20.0963,20.1397,20.0268,20.1136,17300.0
2005-11-10 13:50:00,23.15,23.18,23.14,23.18,18300.0,20.0963,20.1223,20.0876,20.1223,18300.0
2005-11-10 13:55:00,23.17,23.22,23.15,23.16,62200.0,20.1136,20.157,20.0963,20.105,62200.0
2005-11-10 14:00:00,23.19,23.22,23.17,23.21,31000.0,20.131,20.157,20.1136,20.1484,31000.0
2005-11-10 14:05:00,23.21,23.21,23.12,23.12,25200.0,20.1484,20.1484,20.0702,20.0702,25200.0
2005-11-10 14:10:00,23.19,23.23,23.18,23.22,6700.0,20.131,20.1657,20.1223,20.157,6700.0
2005-11-10 14:15:00,23.21,23.21,23.19,23.19,3400.0,20.1484,20.1484,20.131,20.131,3400.0
2005-11-10 14:20:00,23.19,23.2,23.17,23.19,5100.0,20.131,20.1397,20.1136,20.131,5100.0
2005-11-10 14:25:00,23.19,23.2,23.18,23.2,12600.0,20.131,20.1397,20.1223,20.1397,12600.0
2005-11-10 14:30:00,23.2,23.24,23.19,23.19,18400.0,20.1397,20.1744,20.131,20.131,18400.0
2005-11-10 14:35:00,23.21,23.21,23.16,23.19,9700.0,20.1484,20.1484,20.105,20.131,9700.0
2005-11-10 14:40:00,23.21,23.22,23.19,23.19,14300.0,20.1484,20.157,20.131,20.131,14300.0
2005-11-10 14:45:00,23.23,23.23,23.2,23.23,44600.0,20.1657,20.1657,20.1397,20.1657,44600.0
2005-11-10 14:50:00,23.23,23.32,23.22,23.32,73900.0,20.1657,20.2439,20.157,20.2439,73900.0
2005-11-10 14:55:00,23.33,23.33,23.3,23.33,20600.0,20.2525,20.2525,20.2265,20.2525,20600.0
2005-11-10 15:00:00,23.33,23.33,23.28,23.3,35300.0,20.2525,20.2525,20.2091,20.2265,35300.0
2005-11-10 15:05:00,23.34,23.38,23.3,23.33,23600.0,20.2612,20.2959,20.2265,20.2525,23600.0
2005-11-10 15:10:00,23.36,23.45,23.34,23.43,49600.0,20.2786,20.3567,20.2612,20.3393,49600.0
2005-11-10 15:15:00,23.42,23.46,23.41,23.46,10500.0,20.3307,20.3654,20.322,20.3654,10500.0
2005-11-10 15:20:00,23.46,23.46,23.44,23.44,5200.0,20.3654,20.3654,20.348,20.348,5200.0
2005-11-10 15:25:00,23.46,23.46,23.44,23.46,3300.0,20.3654,20.3654,20.348,20.3654,3300.0
2005-11-10 15:30:00,23.47,23.53,23.45,23.52,36600.0,20.3741,20.4262,20.3567,20.4175,36600.0
2005-11-10 15:35:00,23.52,23.53,23.47,23.47,12100.0,20.4175,20.4262,20.3741,20.3741,12100.0
2005-11-10 15:40:00,23.46,23.46,23.43,23.45,12000.0,20.3654,20.3654,20.3393,20.3567,12000.0
2005-11-10 15:45:00,23.45,23.45,23.38,23.4,13000.0,20.3567,20.3567,20.2959,20.3133,13000.0
2005-11-10 15:50:00,23.4,23.5,23.38,23.5,57200.0,20.3133,20.4001,20.2959,20.4001,57200.0
2005-11-10 15:55:00,23.5,23.5,23.45,23.46,54300.0,20.4001,20.4001,20.3567,20.3654,54300.0
2005-11-11 09:30:00,23.45,23.46,23.4,23.4,15000.0,20.3567,20.3654,20.3133,20.3133,15000.0
2005-11-11 09:35:00,23.4,23.5,23.31,23.46,16100.0,20.3133,20.4001,20.2352,20.3654,16100.0
2005-11-11 09:40:00,23.46,23.5,23.42,23.49,7200.0,20.3654,20.4001,20.3307,20.3914,7200.0
2005-11-11 09:45:00,23.49,23.51,23.48,23.48,15900.0,20.3914,20.4088,20.3828,20.3828,15900.0
2005-11-11 09:50:00,23.49,23.52,23.48,23.5,2500.0,20.3914,20.4175,20.3828,20.4001,2500.0
2005-11-11 09:55:00,23.5,23.58,23.46,23.57,14800.0,20.4001,20.4696,20.3654,20.4609,14800.0
2005-11-11 10:00:00,23.57,23.61,23.56,23.57,6500.0,20.4609,20.4956,20.4522,20.4609,6500.0
2005-11-11 10:05:00,23.56,23.56,23.51,23.53,7500.0,20.4522,20.4522,20.4088,20.4262,7500.0
2005-11-11 10:10:00,23.52,23.55,23.4,23.53,3600.0,20.4175,20.4435,20.3133,20.4262,3600.0
2005-11-11 10:15:00,23.52,23.52,23.51,23.51,3300.0,20.4175,20.4175,20.4088,20.4088,3300.0
2005-11-11 10:20:00,23.52,23.54,23.52,23.54,2200.0,20.4175,20.4348,20.4175,20.4348,2200.0
2005-11-11 10:25:00,23.54,23.65,23.54,23.65,10800.0,20.4348,20.5303,20.4348,20.5303,10800.0
2005-11-11 10:30:00,23.66,23.67,23.65,23.66,7200.0,20.539,20.5477,20.5303,20.539,7200.0
2005-11-11 10:35:00,23.66,23.68,23.64,23.67,2500.0,20.539,20.5564,20.5216,20.5477,2500.0
2005-11-11 10:40:00,23.67,23.67,23.66,23.66,500.0,20.5477,20.5477,20.539,20.539,500.0
2005-11-11 10:45:00,23.65,23.65,23.64,23.64,5700.0,20.5303,20.5303,20.5216,20.5216,5700.0
2005-11-11 10:50:00,23.64,23.64,23.61,23.61,4100.0,20.5216,20.5216,20.4956,20.4956,4100.0
2005-11-11 10:55:00,23.6,23.61,23.58,23.58,5700.0,20.4869,20.4956,20.4696,20.4696,5700.0
2005-11-11 11:00:00,23.59,23.6,23.56,23.57,4300.0,20.4782,20.4869,20.4522,20.4609,4300.0
2005-11-11 11:05:00,23.56,23.57,23.55,23.57,2900.0,20.4522,20.4609,20.4435,20.4609,2900.0
2005-11-11 11:10:00,23.57,23.59,23.57,23.59,3800.0,20.4609,20.4782,20.4609,20.4782,3800.0
2005-11-11 11:15:00,23.59,23.59,23.55,23.55,10300.0,20.4782,20.4782,20.4435,20.4435,10300.0
2005-11-11 11:20:00,23.55,23.6,23.54,23.56,9700.0,20.4435,20.4869,20.4348,20.4522,9700.0
2005-11-11 11:25:00,23.56,23.59,23.56,23.59,1200.0,20.4522,20.4782,20.4522,20.4782,1200.0
2005-11-11 11:30:00,23.58,23.58,23.53,23.53,5300.0,20.4696,20.4696,20.4262,20.4262,5300.0
2005-11-11 11:35:00,23.53,23.55,23.52,23.54,6000.0,20.4262,20.4435,20.4175,20.4348,6000.0
2005-11-11 11:40:00,23.53,23.59,23.53,23.56,4000.0,20.4262,20.4782,20.4262,20.4522,4000.0
2005-11-11 11:45:00,23.56,23.58,23.54,23.55,6500.0,20.4522,20.4696,20.4348,20.4435,6500.0
2005-11-11 11:50:00,23.56,23.59,23.56,23.58,8100.0,20.4522,20.4782,20.4522,20.4696,8100.0
2005-11-11 11:55:00,23.59,23.59,23.56,23.57,4400.0,20.4782,20.4782,20.4522,20.4609,4400.0
2005-11-11 12:00:00,23.57,23.6,23.54,23.54,11700.0,20.4609,20.4869,20.4348,20.4348,11700.0
2005-11-11 12:05:00,23.54,23.56,23.52,23.52,2700.0,20.4348,20.4522,20.4175,20.4175,2700.0
2005-11-11 12:10:00,23.52,23.53,23.51,23.53,4200.0,20.4175,20.4262,20.4088,20.4262,4200.0
2005-11-11 12:15:00,23.53,23.57,23.53,23.56,14200.0,20.4262,20.4609,20.4262,20.4522,14200.0
2005-11-11 12:20:00,23.57,23.58,23.54,23.54,6700.0,20.4609,20.4696,20.4348,20.4348,6700.0
2005-11-11 12:25:00,23.55,23.58,23.55,23.58,8100.0,20.4435,20.4696,20.4435,20.4696,8100.0
2005-11-11 12:30:00,23.58,23.59,23.57,23.59,11400.0,20.4696,20.4782,20.4609,20.4782,11400.0
2005-11-11 12:35:00,23.59,23.64,23.59,23.64,15300.0,20.4782,20.5216,20.4782,20.5216,15300.0
2005-11-11 12:40:00,23.64,23.65,23.57,23.59,15100.0,20.5216,20.5303,20.4609,20.4782,15100.0
2005-11-11 12:45:00,23.57,23.57,23.53,23.54,4700.0,20.4609,20.4609,20.4262,20.4348,4700.0
2005-11-11 12:50:00,23.54,23.56,23.54,23.54,4000.0,20.4348,20.4522,20.4348,20.4348,4000.0
2005-11-11 12:55:00,23.56,23.56,23.52,23.54,4500.0,20.4522,20.4522,20.4175,20.4348,4500.0
2005-11-11 13:00:00,23.53,23.54,23.5,23.5,7600.0,20.4262,20.4348,20.4001,20.4001,7600.0
2005-11-11 13:05:00,23.5,23.59,23.5,23.57,9700.0,20.4001,20.4782,20.4001,20.4609,9700.0
2005-11-11 13:10:00,23.57,23.59,23.56,23.59,8300.0,20.4609,20.4782,20.4522,20.4782,8300.0
2005-11-11 13:15:00,23.59,23.62,23.59,23.61,3900.0,20.4782,20.5043,20.4782,20.4956,3900.0
2005-11-11 13:20:00,23.62,23.65,23.61,23.65,3800.0,20.5043,20.5303,20.4956,20.5303,3800.0
2005-11-11 13:25:00,23.65,23.65,23.63,23.63,5000.0,20.5303,20.5303,20.513,20.513,5000.0
2005-11-11 13:30:00,23.62,23.64,23.62,23.62,3500.0,20.5043,20.5216,20.5043,20.5043,3500.0
2005-11-11 13:35:00,23.63,23.64,23.62,23.63,2500.0,20.513,20.5216,20.5043,20.513,2500.0
2005-11-11 13:40:00,23.63,23.65,23.61,23.62,24900.0,20.513,20.5303,20.4956,20.5043,24900.0
2005-11-11 13:45:00,23.62,23.63,23.59,23.63,10700.0,20.5043,20.513,20.4782,20.513,10700.0
2005-11-11 13:50:00,23.61,23.64,23.61,23.62,3000.0,20.4956,20.5216,20.4956,20.5043,3000.0
2005-11-11 13:55:00,23.62,23.63,23.6,23.6,9800.0,20.5043,20.513,20.4869,20.4869,9800.0
2005-11-11 14:00:00,23.61,23.62,23.6,23.61,7900.0,20.4956,20.5043,20.4869,20.4956,7900.0
2005-11-11 14:05:00,23.61,23.62,23.6,23.61,8200.0,20.4956,20.5043,20.4869,20.4956,8200.0
2005-11-11 14:10:00,23.61,23.61,23.54,23.54,40700.0,20.4956,20.4956,20.4348,20.4348,40700.0
2005-11-11 14:15:00,23.54,23.57,23.5,23.54,20800.0,20.4348,20.4609,20.4001,20.4348,20800.0
2005-11-11 14:20:00,23.53,23.53,23.51,23.52,6000.0,20.4262,20.4262,20.4088,20.4175,6000.0
2005-11-11 14:25:00,23.52,23.53,23.5,23.53,10500.0,20.4175,20.4262,20.4001,20.4262,10500.0
2005-11-11 14:30:00,23.53,23.55,23.52,23.54,4600.0,20.4262,20.4435,20.4175,20.4348,4600.0
2005-11-11 14:35:00,23.53,23.54,23.51,23.52,10700.0,20.4262,20.4348,20.4088,20.4175,10700.0
2005-11-11 14:40:00,23.52,23.54,23.51,23.51,12400.0,20.4175,20.4348,20.4088,20.4088,12400.0
2005-11-11 14:45:00,23.5,23.51,23.5,23.5,8200.0,20.4001,20.4088,20.4001,20.4001,8200.0
2005-11-11 14:50:00,23.5,23.53,23.5,23.51,7600.0,20.4001,20.4262,20.4001,20.4088,7600.0
2005-11-11 14:55:00,23.51,23.55,23.5,23.54,8000.0,20.4088,20.4435,20.4001,20.4348,8000.0
2005-11-11 15:00:00,23.54,23.54,23.52,23.52,5900.0,20.4348,20.4348,20.4175,20.4175,5900.0
2005-11-11 15:05:00,23.51,23.53,23.51,23.51,7900.0,20.4088,20.4262,20.4088,20.4088,7900.0
2005-11-11 15:10:00,23.51,23.52,23.51,23.52,10100.0,20.4088,20.4175,20.4088,20.4175,10100.0
2005-11-11 15:15:00,23.52,23.57,23.52,23.55,5900.0,20.4175,20.4609,20.4175,20.4435,5900.0
2005-11-11 15:20:00,23.56,23.59,23.55,23.59,8800.0,20.4522,20.4782,20.4435,20.4782,8800.0
2005-11-11 15:25:00,23.6,23.61,23.59,23.6,7100.0,20.4869,20.4956,20.4782,20.4869,7100.0
2005-11-11 15:30:00,23.59,23.6,23.58,23.6,14900.0,20.4782,20.4869,20.4696,20.4869,14900.0
2005-11-11 15:35:00,23.59,23.6,23.55,23.59,41800.0,20.4782,20.4869,20.4435,20.4782,41800.0
2005-11-11 15:40:00,23.59,23.62,23.59,23.61,17400.0,20.4782,20.5043,20.4782,20.4956,17400.0
2005-11-11 15:45:00,23.62,23.62,23.6,23.62,15800.0,20.5043,20.5043,20.4869,20.5043,15800.0
2005-11-11 15:50:00,23.63,23.64,23.62,23.62,9900.0,20.513,20.5216,20.5043,20.5043,9900.0
2005-11-11 15:55:00,23.62,23.62,23.6,23.6,17000.0,20.5043,20.5043,20.4869,20.4869,17000.0
2005-11-14 09:30:00,23.69,23.69,23.63,23.65,17700.0,20.565,20.565,20.513,20.5303,17700.0
2005-11-14 09:35:00,23.65,23.71,23.65,23.67,12000.0,20.5303,20.5824,20.5303,20.5477,12000.0
2005-11-14 09:40:00,23.66,23.67,23.65,23.67,83300.0,20.539,20.5477,20.5303,20.5477,83300.0
2005-11-14 09:45:00,23.68,23.74,23.68,23.74,9200.0,20.5564,20.6085,20.5564,20.6085,9200.0
2005-11-14 09:50:00,23.74,23.74,23.5,23.51,32200.0,20.6085,20.6085,20.4001,20.4088,32200.0
2005-11-14 09:55:00,23.51,23.72,23.37,23.67,30200.0,20.4088,20.5911,20.2873,20.5477,30200.0
2005-11-14 10:00:00,23.68,23.68,23.52,23.56,3700.0,20.5564,20.5564,20.4175,20.4522,3700.0
2005-11-14 10:05:00,23.6,23.7,23.6,23.65,34000.0,20.4869,20.5737,20.4869,20.5303,34000.0
2005-11-14 10:10:00,23.63,23.7,23.56,23.7,9000.0,20.513,20.5737,20.4522,20.5737,9000.0
2005-11-14 10:15:00,23.7,23.74,23.68,23.73,11600.0,20.5737,20.6085,20.5564,20.5998,11600.0
2005-11-14 10:20:00,23.72,23.78,23.72,23.77,11000.0,20.5911,20.6432,20.5911,20.6345,11000.0
2005-11-14 10:25:00,23.76,23.77,23.73,23.75,8500.0,20.6258,20.6345,20.5998,20.6171,8500.0
2005-11-14 10:30:00,23.75,23.77,23.74,23.77,21300.0,20.6171,20.6345,20.6085,20.6345,21300.0
2005-11-14 10:35:00,23.78,23.79,23.75,23.78,5700.0,20.6432,20.6519,20.6171,20.6432,5700.0
2005-11-14 10:40:00,23.77,23.77,23.76,23.77,3100.0,20.6345,20.6345,20.6258,20.6345,3100.0
2005-11-14 10:45:00,23.76,23.76,23.74,23.76,17700.0,20.6258,20.6258,20.6085,20.6258,17700.0
2005-11-14 10:50:00,23.75,23.76,23.75,23.75,4400.0,20.6171,20.6258,20.6171,20.6171,4400.0
2005-11-14 10:55:00,23.75,23.75,23.73,23.74,6500.0,20.6171,20.6171,20.5998,20.6085,6500.0
2005-11-14 11:00:00,23.74,23.79,23.74,23.79,11700.0,20.6085,20.6519,20.6085,20.6519,11700.0
2005-11-14 11:05:00,23.79,23.86,23.79,23.84,10100.0,20.6519,20.7126,20.6519,20.6953,10100.0
2005-11-14 11:10:00,23.84,23.84,23.82,23.84,4000.0,20.6953,20.6953,20.6779,20.6953,4000.0
2005-11-14 11:15:00,23.83,23.89,23.83,23.88,8500.0,20.6866,20.7387,20.6866,20.73,8500.0
2005-11-14 11:20:00,23.87,23.88,23.85,23.86,11000.0,20.7213,20.73,20.7039,20.7126,11000.0
2005-11-14 11:25:00,23.85,23.9,23.83,23.85,12000.0,20.7039,20.7473,20.6866,20.7039,12000.0
2005-11-14 11:30:00,23.85,23.88,23.85,23.87,7400.0,20.7039,20.73,20.7039,20.7213,7400.0
2005-11-14 11:35:00,23.85,23.87,23.82,23.82,3300.0,20.7039,20.7213,20.6779,20.6779,3300.0
2005-11-14 11:40:00,23.83,23.88,23.82,23.86,9200.0,20.6866,20.73,20.6779,20.7126,9200.0
2005-11-14 11:45:00,23.87,23.88,23.85,23.88,9000.0,20.7213,20.73,20.7039,20.73,9000.0
2005-11-14 11:50:00,23.89,23.92,23.88,23.92,14200.0,20.7387,20.7647,20.73,20.7647,14200.0
2005-11-14 11:55:00,23.92,23.92,23.86,23.89,7800.0,20.7647,20.7647,20.7126,20.7387,7800.0
2005-11-14 12:00:00,23.89,23.94,23.88,23.89,14700.0,20.7387,20.7821,20.73,20.7387,14700.0
2005-11-14 12:05:00,23.9,23.92,23.88,23.92,4300.0,20.7473,20.7647,20.73,20.7647,4300.0
2005-11-14 12:10:00,23.91,23.91,23.89,23.9,4100.0,20.756,20.756,20.7387,20.7473,4100.0
2005-11-14 12:15:00,23.9,23.91,23.89,23.9,5800.0,20.7473,20.756,20.7387,20.7473,5800.0
2005-11-14 12:20:00,23.9,23.91,23.89,23.9,5100.0,20.7473,20.756,20.7387,20.7473,5100.0
2005-11-14 12:25:00,23.91,23.91,23.9,23.9,1900.0,20.756,20.756,20.7473,20.7473,1900.0
2005-11-14 12:30:00,23.91,23.91,23.88,23.9,5200.0,20.756,20.756,20.73,20.7473,5200.0
2005-11-14 12:35:00,23.9,23.94,23.89,23.91,5100.0,20.7473,20.7821,20.7387,20.756,5100.0
2005-11-14 12:40:00,23.91,23.91,23.89,23.91,4100.0,20.756,20.756,20.7387,20.756,4100.0
2005-11-14 12:45:00,23.91,23.92,23.9,23.91,4700.0,20.756,20.7647,20.7473,20.756,4700.0
2005-11-14 12:50:00,23.91,23.91,23.9,23.9,3100.0,20.756,20.756,20.7473,20.7473,3100.0
2005-11-14 12:55:00,23.91,23.93,23.89,23.92,7300.0,20.756,20.7734,20.7387,20.7647,7300.0
2005-11-14 13:00:00,23.9,23.92,23.89,23.92,5600.0,20.7473,20.7647,20.7387,20.7647,5600.0
2005-11-14 13:05:00,23.92,23.92,23.84,23.89,6500.0,20.7647,20.7647,20.6953,20.7387,6500.0
2005-11-14 13:10:00,23.9,23.92,23.9,23.92,16500.0,20.7473,20.7647,20.7473,20.7647,16500.0
2005-11-14 13:15:00,23.91,23.92,23.91,23.92,15700.0,20.756,20.7647,20.756,20.7647,15700.0
2005-11-14 13:20:00,23.92,23.93,23.92,23.93,11400.0,20.7647,20.7734,20.7647,20.7734,11400.0
2005-11-14 13:25:00,23.94,23.94,23.92,23.93,9100.0,20.7821,20.7821,20.7647,20.7734,9100.0
2005-11-14 13:30:00,23.93,23.93,23.89,23.9,3200.0,20.7734,20.7734,20.7387,20.7473,3200.0
2005-11-14 13:35:00,23.9,23.9,23.85,23.87,8300.0,20.7473,20.7473,20.7039,20.7213,8300.0
2005-11-14 13:40:00,23.87,23.88,23.87,23.87,2100.0,20.7213,20.73,20.7213,20.7213,2100.0
2005-11-14 13:45:00,23.87,23.92,23.87,23.9,13600.0,20.7213,20.7647,20.7213,20.7473,13600.0
2005-11-14 13:50:00,23.9,23.91,23.86,23.88,13100.0,20.7473,20.756,20.7126,20.73,13100.0
2005-11-14 13:55:00,23.88,23.88,23.86,23.87,4900.0,20.73,20.73,20.7126,20.7213,4900.0
2005-11-14 14:00:00,23.87,23.96,23.87,23.96,8400.0,20.7213,20.7994,20.7213,20.7994,8400.0
2005-11-14 14:05:00,23.95,23.96,23.89,23.91,16700.0,20.7908,20.7994,20.7387,20.756,16700.0
2005-11-14 14:10:00,23.91,23.91,23.9,23.9,7300.0,20.756,20.756,20.7473,20.7473,7300.0
2005-11-14 14:15:00,23.9,24.17,23.9,23.9,9700.0,20.7473,20.9817,20.7473,20.7473,9700.0
2005-11-14 14:20:00,23.89,23.92,23.85,23.91,17500.0,20.7387,20.7647,20.7039,20.756,17500.0
2005-11-14 14:25:00,23.92,23.92,23.84,23.84,22500.0,20.7647,20.7647,20.6953,20.6953,22500.0
2005-11-14 14:30:00,23.86,23.87,23.76,23.8,33100.0,20.7126,20.7213,20.6258,20.6605,33100.0
2005-11-14 14:35:00,23.79,23.87,23.76,23.85,25900.0,20.6519,20.7213,20.6258,20.7039,25900.0
2005-11-14 14:40:00,23.86,23.86,23.84,23.84,16200.0,20.7126,20.7126,20.6953,20.6953,16200.0
2005-11-14 14:45:00,23.83,23.85,23.83,23.85,19400.0,20.6866,20.7039,20.6866,20.7039,19400.0
2005-11-14 14:50:00,23.85,23.87,23.83,23.83,19600.0,20.7039,20.7213,20.6866,20.6866,19600.0
2005-11-14 14:55:00,23.84,23.85,23.79,23.85,9600.0,20.6953,20.7039,20.6519,20.7039,9600.0
2005-11-14 15:00:00,23.85,23.86,23.84,23.85,45000.0,20.7039,20.7126,20.6953,20.7039,45000.0
2005-11-14 15:05:00,23.85,23.87,23.85,23.87,9000.0,20.7039,20.7213,20.7039,20.7213,9000.0
2005-11-14 15:10:00,23.87,23.87,23.81,23.84,14700.0,20.7213,20.7213,20.6692,20.6953,14700.0
2005-11-14 15:15:00,23.86,23.87,23.84,23.87,15600.0,20.7126,20.7213,20.6953,20.7213,15600.0
2005-11-14 15:20:00,23.87,23.87,23.86,23.87,16300.0,20.7213,20.7213,20.7126,20.7213,16300.0
2005-11-14 15:25:00,23.87,23.87,23.86,23.87,58400.0,20.7213,20.7213,20.7126,20.7213,58400.0
2005-11-14 15:30:00,23.87,23.9,23.86,23.9,77000.0,20.7213,20.7473,20.7126,20.7473,77000.0
2005-11-14 15:35:00,23.9,23.92,23.9,23.9,22100.0,20.7473,20.7647,20.7473,20.7473,22100.0
2005-11-14 15:40:00,23.9,24.01,23.9,24.0,66100.0,20.7473,20.8428,20.7473,20.8342,66100.0
2005-11-14 15:45:00,24.01,24.15,24.01,24.09,69400.0,20.8428,20.9644,20.8428,20.9123,69400.0
2005-11-14 15:50:00,24.1,24.11,24.01,24.05,30000.0,20.921,20.9296,20.8428,20.8776,30000.0
2005-11-14 15:55:00,24.05,24.05,24.0,24.02,50700.0,20.8776,20.8776,20.8342,20.8515,50700.0
2005-11-15 09:30:00,24.0,24.0,23.99,24.0,19200.0,20.8342,20.8342,20.8255,20.8342,19200.0
2005-11-15 09:35:00,23.99,24.07,23.92,24.07,23300.0,20.8255,20.8949,20.7647,20.8949,23300.0
2005-11-15 09:40:00,24.07,24.19,23.95,23.95,10800.0,20.8949,20.9991,20.7908,20.7908,10800.0
2005-11-15 09:45:00,23.95,23.95,23.75,23.77,7600.0,20.7908,20.7908,20.6171,20.6345,7600.0
2005-11-15 09:50:00,23.77,23.78,23.62,23.63,15000.0,20.6345,20.6432,20.5043,20.513,15000.0
2005-11-15 09:55:00,23.63,23.86,23.62,23.86,13900.0,20.513,20.7126,20.5043,20.7126,13900.0
2005-11-15 10:00:00,23.85,23.86,23.74,23.74,7000.0,20.7039,20.7126,20.6085,20.6085,7000.0
2005-11-15 10:05:00,23.78,23.79,23.73,23.78,6500.0,20.6432,20.6519,20.5998,20.6432,6500.0
2005-11-15 10:10:00,23.77,23.88,23.76,23.82,13800.0,20.6345,20.73,20.6258,20.6779,13800.0
2005-11-15 10:15:00,23.82,23.83,23.78,23.79,6100.0,20.6779,20.6866,20.6432,20.6519,6100.0
2005-11-15 10:20:00,23.78,23.9,23.78,23.89,8800.0,20.6432,20.7473,20.6432,20.7387,8800.0
2005-11-15 10:25:00,23.91,24.01,23.88,23.98,12200.0,20.756,20.8428,20.73,20.8168,12200.0
2005-11-15 10:30:00,23.98,24.06,23.94,24.04,12100.0,20.8168,20.8862,20.7821,20.8689,12100.0
2005-11-15 10:35:00,24.06,24.09,24.06,24.07,8600.0,20.8862,20.9123,20.8862,20.8949,8600.0
2005-11-15 10:40:00,24.07,24.1,24.05,24.1,9400.0,20.8949,20.921,20.8776,20.921,9400.0
2005-11-15 10:45:00,24.1,24.17,24.09,24.12,13900.0,20.921,20.9817,20.9123,20.9383,13900.0
2005-11-15 10:50:00,24.11,24.11,24.04,24.06,7400.0,20.9296,20.9296,20.8689,20.8862,7400.0
2005-11-15 10:55:00,24.04,24.06,23.99,23.99,11300.0,20.8689,20.8862,20.8255,20.8255,11300.0
2005-11-15 11:00:00,23.99,24.0,23.93,23.94,12200.0,20.8255,20.8342,20.7734,20.7821,12200.0
2005-11-15 11:05:00,23.94,23.99,23.93,23.96,18800.0,20.7821,20.8255,20.7734,20.7994,18800.0
2005-11-15 11:10:00,23.96,24.01,23.96,24.0,14800.0,20.7994,20.8428,20.7994,20.8342,14800.0
2005-11-15 11:15:00,24.01,24.11,24.01,24.11,17500.0,20.8428,20.9296,20.8428,20.9296,17500.0
2005-11-15 11:20:00,24.12,24.12,24.08,24.09,9600.0,20.9383,20.9383,20.9036,20.9123,9600.0
2005-11-15 11:25:00,24.08,24.09,24.06,24.06,4600.0,20.9036,20.9123,20.8862,20.8862,4600.0
2005-11-15 11:30:00,24.06,24.07,24.05,24.07,5600.0,20.8862,20.8949,20.8776,20.8949,5600.0
2005-11-15 11:35:00,24.06,24.08,24.05,24.06,8900.0,20.8862,20.9036,20.8776,20.8862,8900.0
2005-11-15 11:40:00,24.06,24.06,24.02,24.03,6800.0,20.8862,20.8862,20.8515,20.8602,6800.0
2005-11-15 11:45:00,24.02,24.04,23.98,23.99,12300.0,20.8515,20.8689,20.8168,20.8255,12300.0
2005-11-15 11:50:00,24.0,24.02,23.99,24.0,5200.0,20.8342,20.8515,20.8255,20.8342,5200.0
2005-11-15 11:55:00,24.0,24.01,23.99,24.0,2800.0,20.8342,20.8428,20.8255,20.8342,2800.0
2005-11-15 12:00:00,23.99,24.04,23.99,24.01,6600.0,20.8255,20.8689,20.8255,20.8428,6600.0
2005-11-15 12:05:00,24.02,24.09,24.02,24.08,7200.0,20.8515,20.9123,20.8515,20.9036,7200.0
2005-11-15 12:10:00,24.08,24.11,24.07,24.09,5700.0,20.9036,20.9296,20.8949,20.9123,5700.0
2005-11-15 12:15:00,24.11,24.21,24.1,24.2,14300.0,20.9296,21.0165,20.921,21.0078,14300.0
2005-11-15 12:20:00,24.2,24.2,24.18,24.2,16900.0,21.0078,21.0078,20.9904,21.0078,16900.0
2005-11-15 12:25:00,24.2,24.24,24.2,24.22,15800.0,21.0078,21.0425,21.0078,21.0251,15800.0
2005-11-15 12:30:00,24.22,24.26,24.22,24.26,61600.0,21.0251,21.0599,21.0251,21.0599,61600.0
2005-11-15 12:35:00,24.25,24.33,24.25,24.29,12500.0,21.0512,21.1206,21.0512,21.0859,12500.0
2005-11-15 12:40:00,24.28,24.42,24.28,24.34,25500.0,21.0772,21.1988,21.0772,21.1293,25500.0
2005-11-15 12:45:00,24.34,24.36,24.34,24.34,10000.0,21.1293,21.1467,21.1293,21.1293,10000.0
2005-11-15 12:50:00,24.33,24.33,24.28,24.28,9800.0,21.1206,21.1206,21.0772,21.0772,9800.0
2005-11-15 12:55:00,24.29,24.29,24.25,24.26,8200.0,21.0859,21.0859,21.0512,21.0599,8200.0
2005-11-15 13:00:00,24.26,24.27,24.23,24.24,5800.0,21.0599,21.0685,21.0338,21.0425,5800.0
2005-11-15 13:05:00,24.23,24.3,24.23,24.3,24000.0,21.0338,21.0946,21.0338,21.0946,24000.0
2005-11-15 13:10:00,24.31,24.31,24.28,24.3,14300.0,21.1033,21.1033,21.0772,21.0946,14300.0
2005-11-15 13:15:00,24.3,24.31,24.29,24.29,7200.0,21.0946,21.1033,21.0859,21.0859,7200.0
2005-11-15 13:20:00,24.3,24.3,24.26,24.27,29400.0,21.0946,21.0946,21.0599,21.0685,29400.0
2005-11-15 13:25:00,24.26,24.26,24.21,24.22,8000.0,21.0599,21.0599,21.0165,21.0251,8000.0
2005-11-15 13:30:00,24.21,24.26,24.19,24.2,14600.0,21.0165,21.0599,20.9991,21.0078,14600.0
2005-11-15 13:35:00,24.2,24.2,24.15,24.16,4500.0,21.0078,21.0078,20.9644,20.9731,4500.0
2005-11-15 13:40:00,24.16,24.16,24.09,24.09,6600.0,20.9731,20.9731,20.9123,20.9123,6600.0
2005-11-15 13:45:00,24.1,24.1,24.07,24.08,7300.0,20.921,20.921,20.8949,20.9036,7300.0
2005-11-15 13:50:00,24.08,24.13,24.08,24.13,7700.0,20.9036,20.947,20.9036,20.947,7700.0
2005-11-15 13:55:00,24.12,24.12,24.06,24.08,9000.0,20.9383,20.9383,20.8862,20.9036,9000.0
2005-11-15 14:00:00,24.07,24.07,24.01,24.02,5200.0,20.8949,20.8949,20.8428,20.8515,5200.0
2005-11-15 14:05:00,24.02,24.09,24.02,24.08,7800.0,20.8515,20.9123,20.8515,20.9036,7800.0
2005-11-15 14:10:00,24.08,24.1,24.04,24.06,24300.0,20.9036,20.921,20.8689,20.8862,24300.0
2005-11-15 14:15:00,24.06,24.08,24.04,24.05,8400.0,20.8862,20.9036,20.8689,20.8776,8400.0
2005-11-15 14:20:00,24.06,24.14,24.06,24.13,12300.0,20.8862,20.9557,20.8862,20.947,12300.0
2005-11-15 14:25:00,24.14,24.15,24.12,24.13,7300.0,20.9557,20.9644,20.9383,20.947,7300.0
2005-11-15 14:30:00,24.12,24.13,24.1,24.11,8100.0,20.9383,20.947,20.921,20.9296,8100.0
2005-11-15 14:35:00,24.11,24.15,24.11,24.15,15000.0,20.9296,20.9644,20.9296,20.9644,15000.0
2005-11-15 14:40:00,24.15,24.16,24.11,24.11,11400.0,20.9644,20.9731,20.9296,20.9296,11400.0
2005-11-15 14:45:00,24.1,24.12,24.1,24.11,8600.0,20.921,20.9383,20.921,20.9296,8600.0
2005-11-15 14:50:00,24.11,24.12,24.1,24.1,11700.0,20.9296,20.9383,20.921,20.921,11700.0
2005-11-15 14:55:00,24.09,24.11,24.08,24.08,10900.0,20.9123,20.9296,20.9036,20.9036,10900.0
2005-11-15 15:00:00,24.08,24.1,24.04,24.08,13400.0,20.9036,20.921,20.8689,20.9036,13400.0
2005-11-15 15:05:00,24.08,24.11,24.07,24.08,15600.0,20.9036,20.9296,20.8949,20.9036,15600.0
2005-11-15 15:10:00,24.08,24.1,24.07,24.1,13000.0,20.9036,20.921,20.8949,20.921,13000.0
2005-11-15 15:15:00,24.1,24.12,24.09,24.1,11300.0,20.921,20.9383,20.9123,20.921,11300.0
2005-11-15 15:20:00,24.1,24.14,24.09,24.13,14000.0,20.921,20.9557,20.9123,20.947,14000.0
2005-11-15 15:25:00,24.12,24.12,24.05,24.05,11300.0,20.9383,20.9383,20.8776,20.8776,11300.0
2005-11-15 15:30:00,24.05,24.15,24.05,24.15,12900.0,20.8776,20.9644,20.8776,20.9644,12900.0
2005-11-15 15:35:00,24.15,24.16,24.13,24.15,28600.0,20.9644,20.9731,20.947,20.9644,28600.0
2005-11-15 15:40:00,24.16,24.2,24.15,24.18,32900.0,20.9731,21.0078,20.9644,20.9904,32900.0
2005-11-15 15:45:00,24.18,24.2,24.17,24.19,14200.0,20.9904,21.0078,20.9817,20.9991,14200.0
2005-11-15 15:50:00,24.19,24.19,24.13,24.17,33600.0,20.9991,20.9991,20.947,20.9817,33600.0
2005-11-15 15:55:00,24.17,24.18,24.15,24.15,27200.0,20.9817,20.9904,20.9644,20.9644,27200.0
2005-11-16 09:30:00,24.12,24.12,24.0,24.01,22900.0,20.9383,20.9383,20.8342,20.8428,22900.0
2005-11-16 09:35:00,24.02,24.08,24.02,24.05,6700.0,20.8515,20.9036,20.8515,20.8776,6700.0
2005-11-16 09:40:00,24.02,24.22,24.01,24.22,5200.0,20.8515,21.0251,20.8428,21.0251,5200.0
2005-11-16 09:45:00,24.19,24.19,24.08,24.12,5500.0,20.9991,20.9991,20.9036,20.9383,5500.0
2005-11-16 09:50:00,24.14,24.17,24.1,24.17,11300.0,20.9557,20.9817,20.921,20.9817,11300.0
2005-11-16 09:55:00,24.14,24.29,24.14,24.29,16900.0,20.9557,21.0859,20.9557,21.0859,16900.0
2005-11-16 10:00:00,24.31,24.32,24.27,24.29,16000.0,21.1033,21.1119,21.0685,21.0859,16000.0
2005-11-16 10:05:00,24.31,24.31,24.2,24.23,7400.0,21.1033,21.1033,21.0078,21.0338,7400.0
2005-11-16 10:10:00,24.21,24.24,24.12,24.18,11000.0,21.0165,21.0425,20.9383,20.9904,11000.0
2005-11-16 10:15:00,24.17,24.23,24.1,24.13,25000.0,20.9817,21.0338,20.921,20.947,25000.0
2005-11-16 10:20:00,24.12,24.12,24.03,24.03,8900.0,20.9383,20.9383,20.8602,20.8602,8900.0
2005-11-16 10:25:00,24.02,24.03,23.97,23.97,9800.0,20.8515,20.8602,20.8081,20.8081,9800.0
2005-11-16 10:30:00,23.97,23.99,23.93,23.96,9900.0,20.8081,20.8255,20.7734,20.7994,9900.0
2005-11-16 10:35:00,23.95,24.0,23.93,23.94,11700.0,20.7908,20.8342,20.7734,20.7821,11700.0
2005-11-16 10:40:00,23.93,23.93,23.88,23.88,4000.0,20.7734,20.7734,20.73,20.73,4000.0
2005-11-16 10:45:00,23.89,24.02,23.89,23.96,11600.0,20.7387,20.8515,20.7387,20.7994,11600.0
2005-11-16 10:50:00,23.96,23.96,23.9,23.9,14500.0,20.7994,20.7994,20.7473,20.7473,14500.0
2005-11-16 10:55:00,23.89,23.91,23.84,23.91,6400.0,20.7387,20.756,20.6953,20.756,6400.0
2005-11-16 11:00:00,23.93,23.94,23.84,23.87,5900.0,20.7734,20.7821,20.6953,20.7213,5900.0
2005-11-16 11:05:00,23.85,23.85,23.82,23.85,6800.0,20.7039,20.7039,20.6779,20.7039,6800.0
2005-11-16 11:10:00,23.84,23.85,23.79,23.85,12700.0,20.6953,20.7039,20.6519,20.7039,12700.0
2005-11-16 11:15:00,23.85,23.88,23.84,23.88,7100.0,20.7039,20.73,20.6953,20.73,7100.0
2005-11-16 11:20:00,23.85,23.87,23.75,23.84,9100.0,20.7039,20.7213,20.6171,20.6953,9100.0
2005-11-16 11:25:00,23.85,23.85,23.72,23.75,36100.0,20.7039,20.7039,20.5911,20.6171,36100.0
2005-11-16 11:30:00,23.75,23.79,23.74,23.77,5000.0,20.6171,20.6519,20.6085,20.6345,5000.0
2005-11-16 11:35:00,23.75,23.75,23.72,23.74,5800.0,20.6171,20.6171,20.5911,20.6085,5800.0
2005-11-16 11:40:00,23.72,23.76,23.7,23.76,10200.0,20.5911,20.6258,20.5737,20.6258,10200.0
2005-11-16 11:45:00,23.75,23.76,23.71,23.71,2900.0,20.6171,20.6258,20.5824,20.5824,2900.0
2005-11-16 11:50:00,23.71,23.73,23.67,23.71,10100.0,20.5824,20.5998,20.5477,20.5824,10100.0
2005-11-16 11:55:00,23.71,23.71,23.66,23.68,4600.0,20.5824,20.5824,20.539,20.5564,4600.0
2005-11-16 12:00:00,23.67,23.69,23.66,23.69,2700.0,20.5477,20.565,20.539,20.565,2700.0
2005-11-16 12:05:00,23.69,23.72,23.69,23.72,6500.0,20.565,20.5911,20.565,20.5911,6500.0
2005-11-16 12:10:00,23.7,23.74,23.7,23.72,8000.0,20.5737,20.6085,20.5737,20.5911,8000.0
2005-11-16 12:15:00,23.71,23.72,23.69,23.7,2000.0,20.5824,20.5911,20.565,20.5737,2000.0
2005-11-16 12:20:00,23.7,23.7,23.67,23.69,5200.0,20.5737,20.5737,20.5477,20.565,5200.0
2005-11-16 12:25:00,23.67,23.69,23.65,23.67,3100.0,20.5477,20.565,20.5303,20.5477,3100.0
2005-11-16 12:30:00,23.67,23.7,23.67,23.7,3300.0,20.5477,20.5737,20.5477,20.5737,3300.0
2005-11-16 12:35:00,23.7,23.7,23.68,23.69,1400.0,20.5737,20.5737,20.5564,20.565,1400.0
2005-11-16 12:40:00,23.69,23.7,23.68,23.69,1000.0,20.565,20.5737,20.5564,20.565,1000.0
2005-11-16 12:45:00,23.7,23.74,23.68,23.74,3600.0,20.5737,20.6085,20.5564,20.6085,3600.0
2005-11-16 12:50:00,23.74,23.74,23.69,23.69,4400.0,20.6085,20.6085,20.565,20.565,4400.0
2005-11-16 12:55:00,23.68,23.69,23.68,23.68,1400.0,20.5564,20.565,20.5564,20.5564,1400.0
2005-11-16 13:00:00,23.68,23.7,23.65,23.66,2500.0,20.5564,20.5737,20.5303,20.539,2500.0
2005-11-16 13:05:00,23.66,23.68,23.65,23.67,2200.0,20.539,20.5564,20.5303,20.5477,2200.0
2005-11-16 13:10:00,23.67,23.69,23.66,23.69,2300.0,20.5477,20.565,20.539,20.565,2300.0
2005-11-16 13:15:00,23.69,23.69,23.66,23.68,3200.0,20.565,20.565,20.539,20.5564,3200.0
2005-11-16 13:20:00,23.67,23.74,23.66,23.74,6000.0,20.5477,20.6085,20.539,20.6085,6000.0
2005-11-16 13:25:00,23.71,23.77,23.71,23.75,5500.0,20.5824,20.6345,20.5824,20.6171,5500.0
2005-11-16 13:30:00,23.75,23.78,23.73,23.76,3700.0,20.6171,20.6432,20.5998,20.6258,3700.0
2005-11-16 13:35:00,23.76,23.76,23.7,23.73,4600.0,20.6258,20.6258,20.5737,20.5998,4600.0
2005-11-16 13:40:00,23.7,23.7,23.65,23.66,3800.0,20.5737,20.5737,20.5303,20.539,3800.0
2005-11-16 13:45:00,23.67,23.7,23.66,23.7,2000.0,20.5477,20.5737,20.539,20.5737,2000.0
2005-11-16 13:50:00,23.69,23.71,23.68,23.69,4400.0,20.565,20.5824,20.5564,20.565,4400.0
2005-11-16 13:55:00,23.71,23.71,23.71,23.71,1600.0,20.5824,20.5824,20.5824,20.5824,1600.0
2005-11-16 14:00:00,23.71,23.77,23.71,23.75,8000.0,20.5824,20.6345,20.5824,20.6171,8000.0
2005-11-16 14:05:00,23.76,23.76,23.71,23.72,2500.0,20.6258,20.6258,20.5824,20.5911,2500.0
2005-11-16 14:10:00,23.72,23.77,23.72,23.74,13500.0,20.5911,20.6345,20.5911,20.6085,13500.0
2005-11-16 14:15:00,23.75,23.75,23.72,23.75,5300.0,20.6171,20.6171,20.5911,20.6171,5300.0
2005-11-16 14:20:00,23.77,23.8,23.75,23.75,14600.0,20.6345,20.6605,20.6171,20.6171,14600.0
2005-11-16 14:25:00,23.75,23.78,23.74,23.75,18200.0,20.6171,20.6432,20.6085,20.6171,18200.0
2005-11-16 14:30:00,23.76,23.78,23.74,23.78,36500.0,20.6258,20.6432,20.6085,20.6432,36500.0
2005-11-16 14:35:00,23.78,23.82,23.78,23.8,25700.0,20.6432,20.6779,20.6432,20.6605,25700.0
2005-11-16 14:40:00,23.79,23.85,23.79,23.85,4400.0,20.6519,20.7039,20.6519,20.7039,4400.0
2005-11-16 14:45:00,23.83,23.83,23.76,23.81,14100.0,20.6866,20.6866,20.6258,20.6692,14100.0
2005-11-16 14:50:00,23.82,23.82,23.81,23.82,3700.0,20.6779,20.6779,20.6692,20.6779,3700.0
2005-11-16 14:55:00,23.81,23.86,23.81,23.85,7800.0,20.6692,20.7126,20.6692,20.7039,7800.0
2005-11-16 15:00:00,23.85,23.85,23.83,23.83,11200.0,20.7039,20.7039,20.6866,20.6866,11200.0
2005-11-16 15:05:00,23.83,24.0,23.82,23.92,54300.0,20.6866,20.8342,20.6779,20.7647,54300.0
2005-11-16 15:10:00,23.92,23.92,23.9,23.91,7100.0,20.7647,20.7647,20.7473,20.756,7100.0
2005-11-16 15:15:00,23.9,23.96,23.9,23.95,13300.0,20.7473,20.7994,20.7473,20.7908,13300.0
2005-11-16 15:20:00,23.95,23.95,23.9,23.92,63000.0,20.7908,20.7908,20.7473,20.7647,63000.0
2005-11-16 15:25:00,23.91,23.91,23.88,23.9,12000.0,20.756,20.756,20.73,20.7473,12000.0
2005-11-16 15:30:00,23.9,23.95,23.9,23.91,47800.0,20.7473,20.7908,20.7473,20.756,47800.0
2005-11-16 15:35:00,23.92,23.93,23.91,23.91,13300.0,20.7647,20.7734,20.756,20.756,13300.0
2005-11-16 15:40:00,23.92,23.98,23.91,23.96,33600.0,20.7647,20.8168,20.756,20.7994,33600.0
2005-11-16 15:45:00,23.97,23.99,23.96,23.96,17900.0,20.8081,20.8255,20.7994,20.7994,17900.0
2005-11-16 15:50:00,23.94,23.95,23.92,23.94,9700.0,20.7821,20.7908,20.7647,20.7821,9700.0
2005-11-16 15:55:00,23.94,24.01,23.93,24.01,49700.0,20.7821,20.8428,20.7734,20.8428,49700.0
2005-11-17 09:30:00,24.17,24.27,24.15,24.27,18100.0,20.9817,21.0685,20.9644,21.0685,18100.0
2005-11-17 09:35:00,24.2,24.25,24.11,24.11,3800.0,21.0078,21.0512,20.9296,20.9296,3800.0
2005-11-17 09:40:00,24.11,24.26,24.11,24.17,7200.0,20.9296,21.0599,20.9296,20.9817,7200.0
2005-11-17 09:45:00,24.21,24.21,24.11,24.12,4900.0,21.0165,21.0165,20.9296,20.9383,4900.0
2005-11-17 09:50:00,24.12,24.15,24.11,24.12,4500.0,20.9383,20.9644,20.9296,20.9383,4500.0
2005-11-17 09:55:00,24.11,24.13,24.08,24.13,6100.0,20.9296,20.947,20.9036,20.947,6100.0
2005-11-17 10:00:00,24.09,24.13,24.02,24.03,7900.0,20.9123,20.947,20.8515,20.8602,7900.0
2005-11-17 10:05:00,24.02,24.07,24.02,24.07,2000.0,20.8515,20.8949,20.8515,20.8949,2000.0
2005-11-17 10:10:00,24.06,24.13,24.04,24.09,6100.0,20.8862,20.947,20.8689,20.9123,6100.0
2005-11-17 10:15:00,24.1,24.22,24.09,24.22,7000.0,20.921,21.0251,20.9123,21.0251,7000.0
2005-11-17 10:20:00,24.21,24.21,24.14,24.19,12600.0,21.0165,21.0165,20.9557,20.9991,12600.0
2005-11-17 10:25:00,24.18,24.19,24.13,24.16,7000.0,20.9904,20.9991,20.947,20.9731,7000.0
2005-11-17 10:30:00,24.15,24.16,24.09,24.09,10200.0,20.9644,20.9731,20.9123,20.9123,10200.0
2005-11-17 10:35:00,24.09,24.09,24.04,24.05,10800.0,20.9123,20.9123,20.8689,20.8776,10800.0
2005-11-17 10:40:00,24.05,24.07,24.04,24.05,10100.0,20.8776,20.8949,20.8689,20.8776,10100.0
2005-11-17 10:45:00,24.06,24.07,24.04,24.07,16800.0,20.8862,20.8949,20.8689,20.8949,16800.0
2005-11-17 10:50:00,24.08,24.13,24.07,24.13,4300.0,20.9036,20.947,20.8949,20.947,4300.0
2005-11-17 10:55:00,24.14,24.18,24.14,24.18,4600.0,20.9557,20.9904,20.9557,20.9904,4600.0
2005-11-17 11:00:00,24.19,24.24,24.12,24.23,21300.0,20.9991,21.0425,20.9383,21.0338,21300.0
2005-11-17 11:05:00,24.2,24.2,24.08,24.08,9600.0,21.0078,21.0078,20.9036,20.9036,9600.0
2005-11-17 11:10:00,24.11,24.21,24.1,24.2,9600.0,20.9296,21.0165,20.921,21.0078,9600.0
2005-11-17 11:15:00,24.2,24.21,24.17,24.21,10800.0,21.0078,21.0165,20.9817,21.0165,10800.0
2005-11-17 11:20:00,24.21,24.24,24.17,24.17,8200.0,21.0165,21.0425,20.9817,20.9817,8200.0
2005-11-17 11:25:00,24.17,24.18,24.13,24.15,11600.0,20.9817,20.9904,20.947,20.9644,11600.0
2005-11-17 11:30:00,24.15,24.23,24.15,24.23,5400.0,20.9644,21.0338,20.9644,21.0338,5400.0
2005-11-17 11:35:00,24.24,24.24,24.22,24.22,16700.0,21.0425,21.0425,21.0251,21.0251,16700.0
2005-11-17 11:40:00,24.23,24.28,24.21,24.25,17500.0,21.0338,21.0772,21.0165,21.0512,17500.0
2005-11-17 11:45:00,24.25,24.25,24.17,24.17,86000.0,21.0512,21.0512,20.9817,20.9817,86000.0
2005-11-17 11:50:00,24.15,24.24,24.15,24.22,11700.0,20.9644,21.0425,20.9644,21.0251,11700.0
2005-11-17 11:55:00,24.21,24.22,24.2,24.21,1800.0,21.0165,21.0251,21.0078,21.0165,1800.0
2005-11-17 12:00:00,24.2,24.2,24.14,24.15,2900.0,21.0078,21.0078,20.9557,20.9644,2900.0
2005-11-17 12:05:00,24.13,24.18,24.12,24.14,4600.0,20.947,20.9904,20.9383,20.9557,4600.0
2005-11-17 12:10:00,24.15,24.16,24.1,24.1,2700.0,20.9644,20.9731,20.921,20.921,2700.0
2005-11-17 12:15:00,24.1,24.16,24.1,24.16,5300.0,20.921,20.9731,20.921,20.9731,5300.0
2005-11-17 12:20:00,24.15,24.17,24.14,24.14,3600.0,20.9644,20.9817,20.9557,20.9557,3600.0
2005-11-17 12:25:00,24.14,24.15,24.13,24.14,2900.0,20.9557,20.9644,20.947,20.9557,2900.0
2005-11-17 12:30:00,24.15,24.16,24.14,24.15,4500.0,20.9644,20.9731,20.9557,20.9644,4500.0
2005-11-17 12:35:00,24.15,24.15,24.1,24.1,3400.0,20.9644,20.9644,20.921,20.921,3400.0
2005-11-17 12:40:00,24.1,24.11,24.08,24.08,6200.0,20.921,20.9296,20.9036,20.9036,6200.0
2005-11-17 12:45:00,24.09,24.11,24.08,24.09,5200.0,20.9123,20.9296,20.9036,20.9123,5200.0
2005-11-17 12:50:00,24.1,24.12,24.1,24.11,4800.0,20.921,20.9383,20.921,20.9296,4800.0
2005-11-17 12:55:00,24.1,24.1,24.09,24.09,3800.0,20.921,20.921,20.9123,20.9123,3800.0
2005-11-17 13:00:00,24.09,24.09,24.06,24.07,9400.0,20.9123,20.9123,20.8862,20.8949,9400.0
2005-11-17 13:05:00,24.07,24.08,24.05,24.05,11600.0,20.8949,20.9036,20.8776,20.8776,11600.0
2005-11-17 13:10:00,24.04,24.15,24.04,24.12,14400.0,20.8689,20.9644,20.8689,20.9383,14400.0
2005-11-17 13:15:00,24.12,24.18,24.12,24.17,16500.0,20.9383,20.9904,20.9383,20.9817,16500.0
2005-11-17 13:20:00,24.17,24.18,24.15,24.18,12000.0,20.9817,20.9904,20.9644,20.9904,12000.0
2005-11-17 13:25:00,24.19,24.23,24.18,24.21,4500.0,20.9991,21.0338,20.9904,21.0165,4500.0
2005-11-17 13:30:00,24.22,24.24,24.22,24.23,5500.0,21.0251,21.0425,21.0251,21.0338,5500.0
2005-11-17 13:35:00,24.22,24.23,24.2,24.22,8600.0,21.0251,21.0338,21.0078,21.0251,8600.0
2005-11-17 13:40:00,24.21,24.22,24.18,24.19,7000.0,21.0165,21.0251,20.9904,20.9991,7000.0
2005-11-17 13:45:00,24.2,24.2,24.18,24.18,9200.0,21.0078,21.0078,20.9904,20.9904,9200.0
2005-11-17 13:50:00,24.18,24.2,24.15,24.18,65700.0,20.9904,21.0078,20.9644,20.9904,65700.0
2005-11-17 13:55:00,24.18,24.21,24.18,24.2,10100.0,20.9904,21.0165,20.9904,21.0078,10100.0
2005-11-17 14:00:00,24.2,24.2,24.17,24.17,6100.0,21.0078,21.0078,20.9817,20.9817,6100.0
2005-11-17 14:05:00,24.17,24.18,24.17,24.17,8900.0,20.9817,20.9904,20.9817,20.9817,8900.0
2005-11-17 14:10:00,24.18,24.25,24.18,24.25,13500.0,20.9904,21.0512,20.9904,21.0512,13500.0
2005-11-17 14:15:00,24.25,24.25,24.21,24.22,6300.0,21.0512,21.0512,21.0165,21.0251,6300.0
2005-11-17 14:20:00,24.23,24.24,24.2,24.2,29600.0,21.0338,21.0425,21.0078,21.0078,29600.0
2005-11-17 14:25:00,24.2,24.21,24.18,24.21,39600.0,21.0078,21.0165,20.9904,21.0165,39600.0
2005-11-17 14:30:00,24.21,24.21,24.18,24.18,17100.0,21.0165,21.0165,20.9904,20.9904,17100.0
2005-11-17 14:35:00,24.19,24.21,24.17,24.21,17600.0,20.9991,21.0165,20.9817,21.0165,17600.0
2005-11-17 14:40:00,24.2,24.23,24.19,24.21,13400.0,21.0078,21.0338,20.9991,21.0165,13400.0
2005-11-17 14:45:00,24.2,24.21,24.19,24.19,3700.0,21.0078,21.0165,20.9991,20.9991,3700.0
2005-11-17 14:50:00,24.19,24.19,24.17,24.17,15300.0,20.9991,20.9991,20.9817,20.9817,15300.0
2005-11-17 14:55:00,24.18,24.2,24.17,24.19,8100.0,20.9904,21.0078,20.9817,20.9991,8100.0
2005-11-17 15:00:00,24.19,24.23,24.19,24.22,11900.0,20.9991,21.0338,20.9991,21.0251,11900.0
2005-11-17 15:05:00,24.23,24.24,24.18,24.19,15400.0,21.0338,21.0425,20.9904,20.9991,15400.0
2005-11-17 15:10:00,24.2,24.21,24.18,24.18,6700.0,21.0078,21.0165,20.9904,20.9904,6700.0
2005-11-17 15:15:00,24.19,24.2,24.18,24.19,20000.0,20.9991,21.0078,20.9904,20.9991,20000.0
2005-11-17 15:20:00,24.19,24.19,24.13,24.13,8100.0,20.9991,20.9991,20.947,20.947,8100.0
2005-11-17 15:25:00,24.13,24.15,24.12,24.14,10300.0,20.947,20.9644,20.9383,20.9557,10300.0
2005-11-17 15:30:00,24.14,24.14,24.08,24.09,11600.0,20.9557,20.9557,20.9036,20.9123,11600.0
2005-11-17 15:35:00,24.09,24.11,24.08,24.1,27700.0,20.9123,20.9296,20.9036,20.921,27700.0
2005-11-17 15:40:00,24.11,24.11,24.08,24.1,12400.0,20.9296,20.9296,20.9036,20.921,12400.0
2005-11-17 15:45:00,24.1,24.1,24.07,24.09,17600.0,20.921,20.921,20.8949,20.9123,17600.0
2005-11-17 15:50:00,24.1,24.1,24.07,24.08,19300.0,20.921,20.921,20.8949,20.9036,19300.0
2005-11-17 15:55:00,24.07,24.09,24.06,24.08,26500.0,20.8949,20.9123,20.8862,20.9036,26500.0
2005-11-18 09:30:00,24.34,24.34,24.14,24.19,90900.0,21.1293,21.1293,20.9557,20.9991,90900.0
2005-11-18 09:35:00,24.19,24.34,24.14,24.29,17200.0,20.9991,21.1293,20.9557,21.0859,17200.0
2005-11-18 09:40:00,24.25,24.25,24.04,24.04,6100.0,21.0512,21.0512,20.8689,20.8689,6100.0
2005-11-18 09:45:00,24.07,24.25,24.07,24.2,12500.0,20.8949,21.0512,20.8949,21.0078,12500.0
2005-11-18 09:50:00,24.19,24.2,24.1,24.15,5400.0,20.9991,21.0078,20.921,20.9644,5400.0
2005-11-18 09:55:00,24.14,24.2,24.13,24.16,7500.0,20.9557,21.0078,20.947,20.9731,7500.0
2005-11-18 10:00:00,24.15,24.19,24.12,24.19,6900.0,20.9644,20.9991,20.9383,20.9991,6900.0
2005-11-18 10:05:00,24.2,24.25,24.2,24.25,3700.0,21.0078,21.0512,21.0078,21.0512,3700.0
2005-11-18 10:10:00,24.25,24.25,24.18,24.24,27100.0,21.0512,21.0512,20.9904,21.0425,27100.0
2005-11-18 10:15:00,24.24,24.24,24.2,24.2,4400.0,21.0425,21.0425,21.0078,21.0078,4400.0
2005-11-18 10:20:00,24.19,24.19,24.16,24.17,4400.0,20.9991,20.9991,20.9731,20.9817,4400.0
2005-11-18 10:25:00,24.16,24.18,24.12,24.13,52100.0,20.9731,20.9904,20.9383,20.947,52100.0
2005-11-18 10:30:00,24.12,24.15,24.12,24.14,9200.0,20.9383,20.9644,20.9383,20.9557,9200.0
2005-11-18 10:35:00,24.15,24.18,24.12,24.12,12500.0,20.9644,20.9904,20.9383,20.9383,12500.0
2005-11-18 10:40:00,24.12,24.12,24.07,24.11,9000.0,20.9383,20.9383,20.8949,20.9296,9000.0
2005-11-18 10:45:00,24.11,24.14,24.0,24.0,28400.0,20.9296,20.9557,20.8342,20.8342,28400.0
2005-11-18 10:50:00,23.99,24.0,23.94,23.94,30500.0,20.8255,20.8342,20.7821,20.7821,30500.0
2005-11-18 10:55:00,23.94,24.04,23.94,24.04,58700.0,20.7821,20.8689,20.7821,20.8689,58700.0
2005-11-18 11:00:00,24.05,24.06,23.97,23.97,24400.0,20.8776,20.8862,20.8081,20.8081,24400.0
2005-11-18 11:05:00,23.97,23.98,23.94,23.94,10100.0,20.8081,20.8168,20.7821,20.7821,10100.0
2005-11-18 11:10:00,23.94,23.97,23.94,23.96,8300.0,20.7821,20.8081,20.7821,20.7994,8300.0
2005-11-18 11:15:00,23.97,23.99,23.96,23.96,16700.0,20.8081,20.8255,20.7994,20.7994,16700.0
2005-11-18 11:20:00,23.95,23.95,23.94,23.94,7800.0,20.7908,20.7908,20.7821,20.7821,7800.0
2005-11-18 11:25:00,23.94,23.96,23.91,23.95,5100.0,20.7821,20.7994,20.756,20.7908,5100.0
2005-11-18 11:30:00,23.95,23.95,23.84,23.85,25700.0,20.7908,20.7908,20.6953,20.7039,25700.0
2005-11-18 11:35:00,23.84,23.9,23.83,23.9,14100.0,20.6953,20.7473,20.6866,20.7473,14100.0
2005-11-18 11:40:00,23.89,23.9,23.87,23.9,6900.0,20.7387,20.7473,20.7213,20.7473,6900.0
2005-11-18 11:45:00,23.9,23.92,23.9,23.91,8000.0,20.7473,20.7647,20.7473,20.756,8000.0
2005-11-18 11:50:00,23.91,23.92,23.89,23.89,14600.0,20.756,20.7647,20.7387,20.7387,14600.0
2005-11-18 11:55:00,23.89,23.9,23.85,23.9,14600.0,20.7387,20.7473,20.7039,20.7473,14600.0
2005-11-18 12:00:00,23.93,23.94,23.82,23.82,21500.0,20.7734,20.7821,20.6779,20.6779,21500.0
2005-11-18 12:05:00,23.82,23.83,23.78,23.82,27500.0,20.6779,20.6866,20.6432,20.6779,27500.0
2005-11-18 12:10:00,23.82,23.85,23.82,23.83,9700.0,20.6779,20.7039,20.6779,20.6866,9700.0
2005-11-18 12:15:00,23.83,23.89,23.81,23.87,17000.0,20.6866,20.7387,20.6692,20.7213,17000.0
2005-11-18 12:20:00,23.87,23.93,23.87,23.92,56300.0,20.7213,20.7734,20.7213,20.7647,56300.0
2005-11-18 12:25:00,23.92,23.94,23.91,23.91,9600.0,20.7647,20.7821,20.756,20.756,9600.0
2005-11-18 12:30:00,23.92,23.93,23.81,23.85,68500.0,20.7647,20.7734,20.6692,20.7039,68500.0
2005-11-18 12:35:00,23.88,23.88,23.75,23.77,14200.0,20.73,20.73,20.6171,20.6345,14200.0
2005-11-18 12:40:00,23.77,23.8,23.76,23.77,3300.0,20.6345,20.6605,20.6258,20.6345,3300.0
2005-11-18 12:45:00,23.76,23.8,23.75,23.75,5200.0,20.6258,20.6605,20.6171,20.6171,5200.0
2005-11-18 12:50:00,23.75,23.87,23.75,23.79,83100.0,20.6171,20.7213,20.6171,20.6519,83100.0
2005-11-18 12:55:00,23.79,23.86,23.78,23.82,23100.0,20.6519,20.7126,20.6432,20.6779,23100.0
2005-11-18 13:00:00,23.81,23.81,23.7,23.7,44300.0,20.6692,20.6692,20.5737,20.5737,44300.0
2005-11-18 13:05:00,23.7,23.74,23.7,23.71,41700.0,20.5737,20.6085,20.5737,20.5824,41700.0
2005-11-18 13:10:00,23.7,23.72,23.66,23.68,34500.0,20.5737,20.5911,20.539,20.5564,34500.0
2005-11-18 13:15:00,23.68,23.73,23.67,23.71,31500.0,20.5564,20.5998,20.5477,20.5824,31500.0
2005-11-18 13:20:00,23.73,23.79,23.72,23.72,11800.0,20.5998,20.6519,20.5911,20.5911,11800.0
2005-11-18 13:25:00,23.72,23.72,23.68,23.68,31100.0,20.5911,20.5911,20.5564,20.5564,31100.0
2005-11-18 13:30:00,23.68,23.75,23.68,23.7,18600.0,20.5564,20.6171,20.5564,20.5737,18600.0
2005-11-18 13:35:00,23.7,23.75,23.68,23.74,17200.0,20.5737,20.6171,20.5564,20.6085,17200.0
2005-11-18 13:40:00,23.73,23.77,23.67,23.69,28100.0,20.5998,20.6345,20.5477,20.565,28100.0
2005-11-18 13:45:00,23.68,23.71,23.68,23.71,10700.0,20.5564,20.5824,20.5564,20.5824,10700.0
2005-11-18 13:50:00,23.7,23.71,23.69,23.71,5000.0,20.5737,20.5824,20.565,20.5824,5000.0
2005-11-18 13:55:00,23.71,23.78,23.71,23.75,6000.0,20.5824,20.6432,20.5824,20.6171,6000.0
2005-11-18 14:00:00,23.75,23.77,23.63,23.63,32700.0,20.6171,20.6345,20.513,20.513,32700.0
2005-11-18 14:05:00,23.62,23.67,23.58,23.65,69400.0,20.5043,20.5477,20.4696,20.5303,69400.0
2005-11-18 14:10:00,23.62,23.66,23.59,23.59,74800.0,20.5043,20.539,20.4782,20.4782,74800.0
2005-11-18 14:15:00,23.59,23.64,23.58,23.58,13600.0,20.4782,20.5216,20.4696,20.4696,13600.0
2005-11-18 14:20:00,23.58,23.71,23.56,23.67,28600.0,20.4696,20.5824,20.4522,20.5477,28600.0
2005-11-18 14:25:00,23.69,23.73,23.55,23.55,38600.0,20.565,20.5998,20.4435,20.4435,38600.0
2005-11-18 14:30:00,23.55,23.58,23.45,23.46,90400.0,20.4435,20.4696,20.3567,20.3654,90400.0
2005-11-18 14:35:00,23.47,23.51,23.45,23.45,35800.0,20.3741,20.4088,20.3567,20.3567,35800.0
2005-11-18 14:40:00,23.46,23.49,23.46,23.46,42900.0,20.3654,20.3914,20.3654,20.3654,42900.0
2005-11-18 14:45:00,23.46,23.52,23.44,23.49,25200.0,20.3654,20.4175,20.348,20.3914,25200.0
2005-11-18 14:50:00,23.44,23.46,23.31,23.31,109200.0,20.348,20.3654,20.2352,20.2352,109200.0
2005-11-18 14:55:00,23.31,23.38,23.22,23.34,86800.0,20.2352,20.2959,20.157,20.2612,86800.0
2005-11-18 15:00:00,23.34,23.36,23.18,23.26,101900.0,20.2612,20.2786,20.1223,20.1918,101900.0
2005-11-18 15:05:00,23.26,23.39,23.26,23.39,41500.0,20.1918,20.3046,20.1918,20.3046,41500.0
2005-11-18 15:10:00,23.37,23.51,23.37,23.51,8900.0,20.2873,20.4088,20.2873,20.4088,8900.0
2005-11-18 15:15:00,23.5,23.5,23.45,23.48,18300.0,20.4001,20.4001,20.3567,20.3828,18300.0
2005-11-18 15:20:00,23.48,23.5,23.45,23.49,15800.0,20.3828,20.4001,20.3567,20.3914,15800.0
2005-11-18 15:25:00,23.49,23.5,23.4,23.43,21400.0,20.3914,20.4001,20.3133,20.3393,21400.0
2005-11-18 15:30:00,23.41,23.46,23.41,23.46,9900.0,20.322,20.3654,20.322,20.3654,9900.0
2005-11-18 15:35:00,23.46,23.52,23.28,23.48,86600.0,20.3654,20.4175,20.2091,20.3828,86600.0
2005-11-18 15:40:00,23.47,23.56,23.47,23.56,19100.0,20.3741,20.4522,20.3741,20.4522,19100.0
2005-11-18 15:45:00,23.55,23.56,23.46,23.5,37500.0,20.4435,20.4522,20.3654,20.4001,37500.0
2005-11-18 15:50:00,23.5,23.5,23.46,23.47,18700.0,20.4001,20.4001,20.3654,20.3741,18700.0
2005-11-18 15:55:00,23.47,23.51,23.46,23.48,21000.0,20.3741,20.4088,20.3654,20.3828,21000.0
2005-11-21 09:30:00,23.54,23.65,23.5,23.6,21100.0,20.4348,20.5303,20.4001,20.4869,21100.0
2005-11-21 09:35:00,23.53,23.58,23.5,23.57,800.0,20.4262,20.4696,20.4001,20.4609,800.0
2005-11-21 09:40:00,23.56,23.63,23.5,23.56,2800.0,20.4522,20.513,20.4001,20.4522,2800.0
2005-11-21 09:45:00,23.55,23.59,23.54,23.55,6000.0,20.4435,20.4782,20.4348,20.4435,6000.0
2005-11-21 09:50:00,23.55,23.55,23.49,23.49,3400.0,20.4435,20.4435,20.3914,20.3914,3400.0
2005-11-21 09:55:00,23.49,23.5,23.37,23.37,44400.0,20.3914,20.4001,20.2873,20.2873,44400.0
2005-11-21 10:00:00,23.4,23.4,23.33,23.33,31700.0,20.3133,20.3133,20.2525,20.2525,31700.0
2005-11-21 10:05:00,23.37,23.41,23.33,23.35,6500.0,20.2873,20.322,20.2525,20.2699,6500.0
2005-11-21 10:10:00,23.37,23.44,23.29,23.44,11800.0,20.2873,20.348,20.2178,20.348,11800.0
2005-11-21 10:15:00,23.42,23.42,23.38,23.41,6400.0,20.3307,20.3307,20.2959,20.322,6400.0
2005-11-21 10:20:00,23.4,23.41,23.39,23.39,11300.0,20.3133,20.322,20.3046,20.3046,11300.0
2005-11-21 10:25:00,23.4,23.45,23.4,23.45,3100.0,20.3133,20.3567,20.3133,20.3567,3100.0
2005-11-21 10:30:00,23.47,23.49,23.43,23.45,12500.0,20.3741,20.3914,20.3393,20.3567,12500.0
2005-11-21 10:35:00,23.45,23.51,23.45,23.5,11600.0,20.3567,20.4088,20.3567,20.4001,11600.0
2005-11-21 10:40:00,23.49,23.54,23.49,23.54,3000.0,20.3914,20.4348,20.3914,20.4348,3000.0
2005-11-21 10:45:00,23.55,23.56,23.54,23.55,4300.0,20.4435,20.4522,20.4348,20.4435,4300.0
2005-11-21 10:50:00,23.56,23.62,23.56,23.62,4600.0,20.4522,20.5043,20.4522,20.5043,4600.0
2005-11-21 10:55:00,23.61,23.64,23.61,23.63,6100.0,20.4956,20.5216,20.4956,20.513,6100.0
2005-11-21 11:00:00,23.63,23.64,23.61,23.63,4700.0,20.513,20.5216,20.4956,20.513,4700.0
2005-11-21 11:05:00,23.63,23.63,23.55,23.58,4500.0,20.513,20.513,20.4435,20.4696,4500.0
2005-11-21 11:10:00,23.56,23.57,23.54,23.54,4600.0,20.4522,20.4609,20.4348,20.4348,4600.0
2005-11-21 11:15:00,23.55,23.55,23.47,23.49,9700.0,20.4435,20.4435,20.3741,20.3914,9700.0
2005-11-21 11:20:00,23.51,23.51,23.47,23.47,20300.0,20.4088,20.4088,20.3741,20.3741,20300.0
2005-11-21 11:25:00,23.48,23.5,23.46,23.49,6600.0,20.3828,20.4001,20.3654,20.3914,6600.0
2005-11-21 11:30:00,23.49,23.51,23.46,23.49,22400.0,20.3914,20.4088,20.3654,20.3914,22400.0
2005-11-21 11:35:00,23.48,23.49,23.45,23.49,8800.0,20.3828,20.3914,20.3567,20.3914,8800.0
2005-11-21 11:40:00,23.49,23.57,23.48,23.57,8300.0,20.3914,20.4609,20.3828,20.4609,8300.0
2005-11-21 11:45:00,23.56,23.57,23.55,23.57,6500.0,20.4522,20.4609,20.4435,20.4609,6500.0
2005-11-21 11:50:00,23.56,23.62,23.56,23.6,2600.0,20.4522,20.5043,20.4522,20.4869,2600.0
2005-11-21 11:55:00,23.59,23.62,23.58,23.6,3500.0,20.4782,20.5043,20.4696,20.4869,3500.0
2005-11-21 12:00:00,23.59,23.61,23.56,23.6,3500.0,20.4782,20.4956,20.4522,20.4869,3500.0
2005-11-21 12:05:00,23.57,23.59,23.53,23.53,6200.0,20.4609,20.4782,20.4262,20.4262,6200.0
2005-11-21 12:10:00,23.52,23.58,23.52,23.58,7500.0,20.4175,20.4696,20.4175,20.4696,7500.0
2005-11-21 12:15:00,23.58,23.58,23.51,23.56,10100.0,20.4696,20.4696,20.4088,20.4522,10100.0
2005-11-21 12:20:00,23.56,23.56,23.49,23.5,9600.0,20.4522,20.4522,20.3914,20.4001,9600.0
2005-11-21 12:25:00,23.48,23.5,23.47,23.47,5000.0,20.3828,20.4001,20.3741,20.3741,5000.0
2005-11-21 12:30:00,23.48,23.5,23.48,23.5,3200.0,20.3828,20.4001,20.3828,20.4001,3200.0
2005-11-21 12:35:00,23.5,23.5,23.47,23.47,5800.0,20.4001,20.4001,20.3741,20.3741,5800.0
2005-11-21 12:40:00,23.49,23.5,23.48,23.49,3000.0,20.3914,20.4001,20.3828,20.3914,3000.0
2005-11-21 12:45:00,23.5,23.53,23.5,23.53,3100.0,20.4001,20.4262,20.4001,20.4262,3100.0
2005-11-21 12:50:00,23.53,23.58,23.5,23.58,2800.0,20.4262,20.4696,20.4001,20.4696,2800.0
2005-11-21 12:55:00,23.58,23.59,23.58,23.58,5100.0,20.4696,20.4782,20.4696,20.4696,5100.0
2005-11-21 13:00:00,23.58,23.59,23.57,23.57,3200.0,20.4696,20.4782,20.4609,20.4609,3200.0
2005-11-21 13:05:00,23.57,23.59,23.57,23.57,3200.0,20.4609,20.4782,20.4609,20.4609,3200.0
2005-11-21 13:10:00,23.57,23.61,23.57,23.6,3300.0,20.4609,20.4956,20.4609,20.4869,3300.0
2005-11-21 13:15:00,23.58,23.63,23.58,23.62,3200.0,20.4696,20.513,20.4696,20.5043,3200.0
2005-11-21 13:20:00,23.62,23.64,23.62,23.63,4500.0,20.5043,20.5216,20.5043,20.513,4500.0
2005-11-21 13:25:00,23.63,23.64,23.61,23.64,1400.0,20.513,20.5216,20.4956,20.5216,1400.0
2005-11-21 13:30:00,23.64,23.65,23.62,23.64,3400.0,20.5216,20.5303,20.5043,20.5216,3400.0
2005-11-21 13:35:00,23.65,23.67,23.63,23.67,6000.0,20.5303,20.5477,20.513,20.5477,6000.0
2005-11-21 13:40:00,23.67,23.69,23.66,23.68,4700.0,20.5477,20.565,20.539,20.5564,4700.0
2005-11-21 13:45:00,23.69,23.7,23.68,23.7,5800.0,20.565,20.5737,20.5564,20.5737,5800.0
2005-11-21 13:50:00,23.7,23.73,23.7,23.73,6300.0,20.5737,20.5998,20.5737,20.5998,6300.0
2005-11-21 13:55:00,23.73,23.76,23.72,23.75,2400.0,20.5998,20.6258,20.5911,20.6171,2400.0
2005-11-21 14:00:00,23.74,23.78,23.72,23.76,14000.0,20.6085,20.6432,20.5911,20.6258,14000.0
2005-11-21 14:05:00,23.75,23.76,23.68,23.69,12500.0,20.6171,20.6258,20.5564,20.565,12500.0
2005-11-21 14:10:00,23.7,23.74,23.69,23.74,4500.0,20.5737,20.6085,20.565,20.6085,4500.0
2005-11-21 14:15:00,23.73,23.74,23.71,23.74,2800.0,20.5998,20.6085,20.5824,20.6085,2800.0
2005-11-21 14:20:00,23.74,23.74,23.73,23.74,4100.0,20.6085,20.6085,20.5998,20.6085,4100.0
2005-11-21 14:25:00,23.72,23.73,23.64,23.7,18200.0,20.5911,20.5998,20.5216,20.5737,18200.0
2005-11-21 14:30:00,23.71,23.74,23.7,23.74,3400.0,20.5824,20.6085,20.5737,20.6085,3400.0
2005-11-21 14:35:00,23.74,23.79,23.74,23.75,17000.0,20.6085,20.6519,20.6085,20.6171,17000.0
2005-11-21 14:40:00,23.76,23.79,23.74,23.75,27200.0,20.6258,20.6519,20.6085,20.6171,27200.0
2005-11-21 14:45:00,23.76,23.76,23.73,23.74,6800.0,20.6258,20.6258,20.5998,20.6085,6800.0
2005-11-21 14:50:00,23.74,23.76,23.73,23.76,8200.0,20.6085,20.6258,20.5998,20.6258,8200.0
2005-11-21 14:55:00,23.76,23.82,23.75,23.8,8700.0,20.6258,20.6779,20.6171,20.6605,8700.0
2005-11-21 15:00:00,23.8,23.84,23.8,23.84,12000.0,20.6605,20.6953,20.6605,20.6953,12000.0
2005-11-21 15:05:00,23.84,23.87,23.84,23.86,8200.0,20.6953,20.7213,20.6953,20.7126,8200.0
2005-11-21 15:10:00,23.85,23.9,23.84,23.87,54400.0,20.7039,20.7473,20.6953,20.7213,54400.0
2005-11-21 15:15:00,23.88,23.89,23.86,23.89,26400.0,20.73,20.7387,20.7126,20.7387,26400.0
2005-11-21 15:20:00,23.88,23.9,23.83,23.86,32300.0,20.73,20.7473,20.6866,20.7126,32300.0
2005-11-21 15:25:00,23.86,23.9,23.86,23.89,16200.0,20.7126,20.7473,20.7126,20.7387,16200.0
2005-11-21 15:30:00,23.87,23.9,23.85,23.87,24500.0,20.7213,20.7473,20.7039,20.7213,24500.0
2005-11-21 15:35:00,23.89,23.93,23.81,23.87,25500.0,20.7387,20.7734,20.6692,20.7213,25500.0
2005-11-21 15:40:00,23.87,23.9,23.87,23.88,12800.0,20.7213,20.7473,20.7213,20.73,12800.0
2005-11-21 15:45:00,23.88,23.9,23.79,23.82,21400.0,20.73,20.7473,20.6519,20.6779,21400.0
2005-11-21 15:50:00,23.81,23.83,23.8,23.83,4000.0,20.6692,20.6866,20.6605,20.6866,4000.0
2005-11-21 15:55:00,23.82,23.84,23.74,23.75,71300.0,20.6779,20.6953,20.6085,20.6171,71300.0
2005-11-22 09:30:00,23.68,23.69,23.65,23.69,11600.0,20.5564,20.565,20.5303,20.565,11600.0
2005-11-22 09:35:00,23.76,23.76,23.65,23.65,4900.0,20.6258,20.6258,20.5303,20.5303,4900.0
2005-11-22 09:40:00,23.66,23.71,23.66,23.66,4100.0,20.539,20.5824,20.539,20.539,4100.0
2005-11-22 09:45:00,23.65,23.74,23.6,23.7,4900.0,20.5303,20.6085,20.4869,20.5737,4900.0
2005-11-22 09:50:00,23.71,23.71,23.65,23.65,12300.0,20.5824,20.5824,20.5303,20.5303,12300.0
2005-11-22 09:55:00,23.65,23.7,23.63,23.63,6100.0,20.5303,20.5737,20.513,20.513,6100.0
2005-11-22 10:00:00,23.62,23.63,23.59,23.61,34400.0,20.5043,20.513,20.4782,20.4956,34400.0
2005-11-22 10:05:00,23.62,23.64,23.56,23.59,11800.0,20.5043,20.5216,20.4522,20.4782,11800.0
2005-11-22 10:10:00,23.57,23.59,23.54,23.56,13300.0,20.4609,20.4782,20.4348,20.4522,13300.0
2005-11-22 10:15:00,23.56,23.7,23.55,23.69,16000.0,20.4522,20.5737,20.4435,20.565,16000.0
2005-11-22 10:20:00,23.7,23.74,23.66,23.74,15700.0,20.5737,20.6085,20.539,20.6085,15700.0
2005-11-22 10:25:00,23.75,23.81,23.75,23.77,33500.0,20.6171,20.6692,20.6171,20.6345,33500.0
2005-11-22 10:30:00,23.77,23.8,23.74,23.75,56500.0,20.6345,20.6605,20.6085,20.6171,56500.0
2005-11-22 10:35:00,23.76,23.78,23.74,23.74,6800.0,20.6258,20.6432,20.6085,20.6085,6800.0
2005-11-22 10:40:00,23.72,23.75,23.72,23.74,3500.0,20.5911,20.6171,20.5911,20.6085,3500.0
2005-11-22 10:45:00,23.73,23.75,23.63,23.64,35200.0,20.5998,20.6171,20.513,20.5216,35200.0
2005-11-22 10:50:00,23.6,23.63,23.6,23.63,38200.0,20.4869,20.513,20.4869,20.513,38200.0
2005-11-22 10:55:00,23.63,23.63,23.57,23.58,18900.0,20.513,20.513,20.4609,20.4696,18900.0
2005-11-22 11:00:00,23.58,23.59,23.4,23.54,38700.0,20.4696,20.4782,20.3133,20.4348,38700.0
2005-11-22 11:05:00,23.53,23.56,23.53,23.56,55600.0,20.4262,20.4522,20.4262,20.4522,55600.0
2005-11-22 11:10:00,23.57,23.57,23.53,23.53,8000.0,20.4609,20.4609,20.4262,20.4262,8000.0
2005-11-22 11:15:00,23.54,23.55,23.53,23.54,2200.0,20.4348,20.4435,20.4262,20.4348,2200.0
2005-11-22 11:20:00,23.55,23.55,23.54,23.55,5900.0,20.4435,20.4435,20.4348,20.4435,5900.0
2005-11-22 11:25:00,23.55,23.55,23.54,23.54,4000.0,20.4435,20.4435,20.4348,20.4348,4000.0
2005-11-22 11:30:00,23.54,23.55,23.54,23.54,3700.0,20.4348,20.4435,20.4348,20.4348,3700.0
2005-11-22 11:35:00,23.54,23.55,23.53,23.55,8100.0,20.4348,20.4435,20.4262,20.4435,8100.0
2005-11-22 11:40:00,23.54,23.55,23.54,23.54,2200.0,20.4348,20.4435,20.4348,20.4348,2200.0
2005-11-22 11:45:00,23.54,23.54,23.5,23.53,17800.0,20.4348,20.4348,20.4001,20.4262,17800.0
2005-11-22 11:50:00,23.52,23.54,23.52,23.53,4400.0,20.4175,20.4348,20.4175,20.4262,4400.0
2005-11-22 11:55:00,23.53,23.54,23.5,23.5,3100.0,20.4262,20.4348,20.4001,20.4001,3100.0
2005-11-22 12:00:00,23.51,23.55,23.51,23.54,6800.0,20.4088,20.4435,20.4088,20.4348,6800.0
2005-11-22 12:05:00,23.54,23.55,23.51,23.52,4900.0,20.4348,20.4435,20.4088,20.4175,4900.0
2005-11-22 12:10:00,23.53,23.55,23.52,23.55,6600.0,20.4262,20.4435,20.4175,20.4435,6600.0
2005-11-22 12:15:00,23.55,23.55,23.54,23.55,7900.0,20.4435,20.4435,20.4348,20.4435,7900.0
2005-11-22 12:20:00,23.55,23.55,23.54,23.54,6800.0,20.4435,20.4435,20.4348,20.4348,6800.0
2005-11-22 12:25:00,23.54,23.55,23.54,23.55,7600.0,20.4348,20.4435,20.4348,20.4435,7600.0
2005-11-22 12:30:00,23.55,23.55,23.54,23.54,6300.0,20.4435,20.4435,20.4348,20.4348,6300.0
2005-11-22 12:35:00,23.55,23.55,23.55,23.55,14000.0,20.4435,20.4435,20.4435,20.4435,14000.0
2005-11-22 12:40:00,23.55,23.55,23.54,23.55,21800.0,20.4435,20.4435,20.4348,20.4435,21800.0
2005-11-22 12:45:00,23.55,23.57,23.54,23.55,26800.0,20.4435,20.4609,20.4348,20.4435,26800.0
2005-11-22 12:50:00,23.54,23.55,23.54,23.55,6800.0,20.4348,20.4435,20.4348,20.4435,6800.0
2005-11-22 12:55:00,23.55,23.55,23.54,23.54,19200.0,20.4435,20.4435,20.4348,20.4348,19200.0
2005-11-22 13:00:00,23.54,23.55,23.53,23.54,10300.0,20.4348,20.4435,20.4262,20.4348,10300.0
2005-11-22 13:05:00,23.55,23.55,23.54,23.55,13100.0,20.4435,20.4435,20.4348,20.4435,13100.0
2005-11-22 13:10:00,23.55,23.55,23.53,23.55,12200.0,20.4435,20.4435,20.4262,20.4435,12200.0
2005-11-22 13:15:00,23.55,23.55,23.53,23.53,6400.0,20.4435,20.4435,20.4262,20.4262,6400.0
2005-11-22 13:20:00,23.54,23.54,23.5,23.5,13200.0,20.4348,20.4348,20.4001,20.4001,13200.0
2005-11-22 13:25:00,23.5,23.51,23.5,23.51,6700.0,20.4001,20.4088,20.4001,20.4088,6700.0
2005-11-22 13:30:00,23.5,23.51,23.47,23.47,15600.0,20.4001,20.4088,20.3741,20.3741,15600.0
2005-11-22 13:35:00,23.48,23.5,23.48,23.5,10400.0,20.3828,20.4001,20.3828,20.4001,10400.0
2005-11-22 13:40:00,23.5,23.5,23.45,23.46,19600.0,20.4001,20.4001,20.3567,20.3654,19600.0
2005-11-22 13:45:00,23.47,23.51,23.46,23.5,6500.0,20.3741,20.4088,20.3654,20.4001,6500.0
2005-11-22 13:50:00,23.5,23.51,23.47,23.47,10600.0,20.4001,20.4088,20.3741,20.3741,10600.0
2005-11-22 13:55:00,23.47,23.47,23.44,23.44,24300.0,20.3741,20.3741,20.348,20.348,24300.0
2005-11-22 14:00:00,23.44,23.5,23.43,23.47,10300.0,20.348,20.4001,20.3393,20.3741,10300.0
2005-11-22 14:05:00,23.46,23.5,23.46,23.5,18900.0,20.3654,20.4001,20.3654,20.4001,18900.0
2005-11-22 14:10:00,23.5,23.51,23.44,23.45,44600.0,20.4001,20.4088,20.348,20.3567,44600.0
2005-11-22 14:15:00,23.46,23.48,23.42,23.45,38200.0,20.3654,20.3828,20.3307,20.3567,38200.0
2005-11-22 14:20:00,23.45,23.45,23.42,23.42,25200.0,20.3567,20.3567,20.3307,20.3307,25200.0
2005-11-22 14:25:00,23.44,23.49,23.39,23.4,23700.0,20.348,20.3914,20.3046,20.3133,23700.0
2005-11-22 14:30:00,23.41,23.43,23.41,23.42,9300.0,20.322,20.3393,20.322,20.3307,9300.0
2005-11-22 14:35:00,23.43,23.44,23.4,23.44,8400.0,20.3393,20.348,20.3133,20.348,8400.0
2005-11-22 14:40:00,23.45,23.48,23.43,23.45,124500.0,20.3567,20.3828,20.3393,20.3567,124500.0
2005-11-22 14:45:00,23.45,23.45,23.41,23.44,17900.0,20.3567,20.3567,20.322,20.348,17900.0
2005-11-22 14:50:00,23.44,23.44,23.43,23.43,10600.0,20.348,20.348,20.3393,20.3393,10600.0
2005-11-22 14:55:00,23.43,23.43,23.41,23.43,13200.0,20.3393,20.3393,20.322,20.3393,13200.0
2005-11-22 15:00:00,23.43,23.43,23.4,23.42,19300.0,20.3393,20.3393,20.3133,20.3307,19300.0
2005-11-22 15:05:00,23.41,23.43,23.39,23.4,18900.0,20.322,20.3393,20.3046,20.3133,18900.0
2005-11-22 15:10:00,23.4,23.4,23.37,23.38,42700.0,20.3133,20.3133,20.2873,20.2959,42700.0
2005-11-22 15:15:00,23.38,23.38,23.32,23.33,29200.0,20.2959,20.2959,20.2439,20.2525,29200.0
2005-11-22 15:20:00,23.32,23.34,23.16,23.22,75200.0,20.2439,20.2612,20.105,20.157,75200.0
2005-11-22 15:25:00,23.22,23.32,23.21,23.31,38100.0,20.157,20.2439,20.1484,20.2352,38100.0
2005-11-22 15:30:00,23.32,23.32,23.29,23.3,42600.0,20.2439,20.2439,20.2178,20.2265,42600.0
2005-11-22 15:35:00,23.31,23.31,23.25,23.25,33500.0,20.2352,20.2352,20.1831,20.1831,33500.0
2005-11-22 15:40:00,23.25,23.32,23.25,23.32,12100.0,20.1831,20.2439,20.1831,20.2439,12100.0
2005-11-22 15:45:00,23.32,23.39,23.31,23.35,30000.0,20.2439,20.3046,20.2352,20.2699,30000.0
2005-11-22 15:50:00,23.36,23.39,23.34,23.37,64000.0,20.2786,20.3046,20.2612,20.2873,64000.0
2005-11-22 15:55:00,23.35,23.36,23.32,23.32,29700.0,20.2699,20.2786,20.2439,20.2439,29700.0
2005-11-23 09:30:00,23.2,23.29,23.2,23.29,26200.0,20.1397,20.2178,20.1397,20.2178,26200.0
2005-11-23 09:35:00,23.3,23.32,23.2,23.27,9700.0,20.2265,20.2439,20.1397,20.2005,9700.0
2005-11-23 09:40:00,23.26,23.26,23.19,23.22,14000.0,20.1918,20.1918,20.131,20.157,14000.0
2005-11-23 09:45:00,23.2,23.2,23.15,23.16,5800.0,20.1397,20.1397,20.0963,20.105,5800.0
2005-11-23 09:50:00,23.17,23.17,23.14,23.16,8800.0,20.1136,20.1136,20.0876,20.105,8800.0
2005-11-23 09:55:00,23.17,23.22,23.17,23.2,16000.0,20.1136,20.157,20.1136,20.1397,16000.0
2005-11-23 10:00:00,23.21,23.23,23.17,23.18,28900.0,20.1484,20.1657,20.1136,20.1223,28900.0
2005-11-23 10:05:00,23.17,23.18,23.16,23.18,8800.0,20.1136,20.1223,20.105,20.1223,8800.0
2005-11-23 10:10:00,23.17,23.19,23.16,23.18,12500.0,20.1136,20.131,20.105,20.1223,12500.0
2005-11-23 10:15:00,23.18,23.19,23.18,23.19,20200.0,20.1223,20.131,20.1223,20.131,20200.0
2005-11-23 10:20:00,23.18,23.24,23.18,23.24,7200.0,20.1223,20.1744,20.1223,20.1744,7200.0
2005-11-23 10:25:00,23.25,23.25,23.18,23.21,18600.0,20.1831,20.1831,20.1223,20.1484,18600.0
2005-11-23 10:30:00,23.2,23.2,23.17,23.18,6300.0,20.1397,20.1397,20.1136,20.1223,6300.0
2005-11-23 10:35:00,23.18,23.21,23.17,23.19,14200.0,20.1223,20.1484,20.1136,20.131,14200.0
2005-11-23 10:40:00,23.19,23.21,23.18,23.2,7000.0,20.131,20.1484,20.1223,20.1397,7000.0
2005-11-23 10:45:00,23.2,23.2,23.19,23.19,5900.0,20.1397,20.1397,20.131,20.131,5900.0
2005-11-23 10:50:00,23.19,23.21,23.17,23.17,12200.0,20.131,20.1484,20.1136,20.1136,12200.0
2005-11-23 10:55:00,23.17,23.2,23.17,23.2,13800.0,20.1136,20.1397,20.1136,20.1397,13800.0
2005-11-23 11:00:00,23.2,23.21,23.19,23.19,17000.0,20.1397,20.1484,20.131,20.131,17000.0
2005-11-23 11:05:00,23.19,23.19,23.14,23.15,12100.0,20.131,20.131,20.0876,20.0963,12100.0
2005-11-23 11:10:00,23.15,23.19,23.14,23.17,69100.0,20.0963,20.131,20.0876,20.1136,69100.0
2005-11-23 11:15:00,23.18,23.19,23.17,23.18,6700.0,20.1223,20.131,20.1136,20.1223,6700.0
2005-11-23 11:20:00,23.19,23.2,23.18,23.2,10400.0,20.131,20.1397,20.1223,20.1397,10400.0
2005-11-23 11:25:00,23.2,23.2,23.19,23.2,10000.0,20.1397,20.1397,20.131,20.1397,10000.0
2005-11-23 11:30:00,23.2,23.2,23.19,23.19,13300.0,20.1397,20.1397,20.131,20.131,13300.0
2005-11-23 11:35:00,23.19,23.2,23.17,23.17,37300.0,20.131,20.1397,20.1136,20.1136,37300.0
2005-11-23 11:40:00,23.15,23.15,23.09,23.11,19700.0,20.0963,20.0963,20.0442,20.0616,19700.0
2005-11-23 11:45:00,23.11,23.12,23.11,23.11,5100.0,20.0616,20.0702,20.0616,20.0616,5100.0
2005-11-23 11:50:00,23.11,23.15,23.11,23.13,10500.0,20.0616,20.0963,20.0616,20.0789,10500.0
2005-11-23 11:55:00,23.14,23.15,23.08,23.09,6300.0,20.0876,20.0963,20.0355,20.0442,6300.0
2005-11-23 12:00:00,23.09,23.09,23.05,23.08,10400.0,20.0442,20.0442,20.0095,20.0355,10400.0
2005-11-23 12:05:00,23.09,23.09,23.06,23.07,3900.0,20.0442,20.0442,20.0182,20.0268,3900.0
2005-11-23 12:10:00,23.07,23.09,23.07,23.08,8000.0,20.0268,20.0442,20.0268,20.0355,8000.0
2005-11-23 12:15:00,23.08,23.08,23.03,23.04,13400.0,20.0355,20.0355,19.9921,20.0008,13400.0
2005-11-23 12:20:00,23.05,23.06,23.04,23.05,12100.0,20.0095,20.0182,20.0008,20.0095,12100.0
2005-11-23 12:25:00,23.05,23.07,23.04,23.04,10300.0,20.0095,20.0268,20.0008,20.0008,10300.0
2005-11-23 12:30:00,23.05,23.11,23.05,23.11,11200.0,20.0095,20.0616,20.0095,20.0616,11200.0
2005-11-23 12:35:00,23.11,23.11,23.09,23.09,9000.0,20.0616,20.0616,20.0442,20.0442,9000.0
2005-11-23 12:40:00,23.09,23.09,23.06,23.07,13700.0,20.0442,20.0442,20.0182,20.0268,13700.0
2005-11-23 12:45:00,23.07,23.11,23.06,23.11,9600.0,20.0268,20.0616,20.0182,20.0616,9600.0
2005-11-23 12:50:00,23.1,23.11,23.07,23.09,9000.0,20.0529,20.0616,20.0268,20.0442,9000.0
2005-11-23 12:55:00,23.09,23.09,23.08,23.08,3900.0,20.0442,20.0442,20.0355,20.0355,3900.0
2005-11-23 13:00:00,23.08,23.09,23.07,23.07,9700.0,20.0355,20.0442,20.0268,20.0268,9700.0
2005-11-23 13:05:00,23.08,23.1,23.07,23.09,21600.0,20.0355,20.0529,20.0268,20.0442,21600.0
2005-11-23 13:10:00,23.09,23.1,23.09,23.1,3800.0,20.0442,20.0529,20.0442,20.0529,3800.0
2005-11-23 13:15:00,23.09,23.12,23.09,23.1,8900.0,20.0442,20.0702,20.0442,20.0529,8900.0
2005-11-23 13:20:00,23.11,23.11,23.08,23.09,14600.0,20.0616,20.0616,20.0355,20.0442,14600.0
2005-11-23 13:25:00,23.09,23.12,23.09,23.12,7600.0,20.0442,20.0702,20.0442,20.0702,7600.0
2005-11-23 13:30:00,23.12,23.12,23.08,23.11,60200.0,20.0702,20.0702,20.0355,20.0616,60200.0
2005-11-23 13:35:00,23.11,23.15,23.1,23.15,9100.0,20.0616,20.0963,20.0529,20.0963,9100.0
2005-11-23 13:40:00,23.16,23.2,23.14,23.2,5800.0,20.105,20.1397,20.0876,20.1397,5800.0
2005-11-23 13:45:00,23.19,23.21,23.18,23.18,6900.0,20.131,20.1484,20.1223,20.1223,6900.0
2005-11-23 13:50:00,23.19,23.2,23.19,23.2,4600.0,20.131,20.1397,20.131,20.1397,4600.0
2005-11-23 13:55:00,23.2,23.2,23.19,23.2,4900.0,20.1397,20.1397,20.131,20.1397,4900.0
2005-11-23 14:00:00,23.2,23.2,23.19,23.19,4300.0,20.1397,20.1397,20.131,20.131,4300.0
2005-11-23 14:05:00,23.2,23.21,23.19,23.2,7800.0,20.1397,20.1484,20.131,20.1397,7800.0
2005-11-23 14:10:00,23.21,23.22,23.2,23.2,17500.0,20.1484,20.157,20.1397,20.1397,17500.0
2005-11-23 14:15:00,23.2,23.21,23.19,23.2,10500.0,20.1397,20.1484,20.131,20.1397,10500.0
2005-11-23 14:20:00,23.2,23.21,23.11,23.2,33400.0,20.1397,20.1484,20.0616,20.1397,33400.0
2005-11-23 14:25:00,23.2,23.21,23.18,23.19,23600.0,20.1397,20.1484,20.1223,20.131,23600.0
2005-11-23 14:30:00,23.19,23.19,23.16,23.17,15200.0,20.131,20.131,20.105,20.1136,15200.0
2005-11-23 14:35:00,23.16,23.16,23.14,23.15,10300.0,20.105,20.105,20.0876,20.0963,10300.0
2005-11-23 14:40:00,23.14,23.15,23.12,23.13,18900.0,20.0876,20.0963,20.0702,20.0789,18900.0
2005-11-23 14:45:00,23.13,23.13,23.11,23.11,8100.0,20.0789,20.0789,20.0616,20.0616,8100.0
2005-11-23 14:50:00,23.1,23.11,23.1,23.11,7800.0,20.0529,20.0616,20.0529,20.0616,7800.0
2005-11-23 14:55:00,23.1,23.11,23.1,23.11,6200.0,20.0529,20.0616,20.0529,20.0616,6200.0
2005-11-23 15:00:00,23.11,23.11,23.08,23.1,15000.0,20.0616,20.0616,20.0355,20.0529,15000.0
2005-11-23 15:05:00,23.1,23.11,23.09,23.09,8700.0,20.0529,20.0616,20.0442,20.0442,8700.0
2005-11-23 15:10:00,23.09,23.09,23.07,23.08,9500.0,20.0442,20.0442,20.0268,20.0355,9500.0
2005-11-23 15:15:00,23.07,23.08,23.07,23.08,6800.0,20.0268,20.0355,20.0268,20.0355,6800.0
2005-11-23 15:20:00,23.08,23.12,23.07,23.12,25700.0,20.0355,20.0702,20.0268,20.0702,25700.0
2005-11-23 15:25:00,23.12,23.16,23.12,23.13,13800.0,20.0702,20.105,20.0702,20.0789,13800.0
2005-11-23 15:30:00,23.14,23.15,23.13,23.15,10100.0,20.0876,20.0963,20.0789,20.0963,10100.0
2005-11-23 15:35:00,23.15,23.16,23.13,23.13,11800.0,20.0963,20.105,20.0789,20.0789,11800.0
2005-11-23 15:40:00,23.12,23.13,23.09,23.09,12800.0,20.0702,20.0789,20.0442,20.0442,12800.0
2005-11-23 15:45:00,23.09,23.1,23.08,23.09,22600.0,20.0442,20.0529,20.0355,20.0442,22600.0
2005-11-23 15:50:00,23.09,23.1,23.08,23.09,16000.0,20.0442,20.0529,20.0355,20.0442,16000.0
2005-11-23 15:55:00,23.09,23.11,23.08,23.11,41700.0,20.0442,20.0616,20.0355,20.0616,41700.0
2005-11-25 09:30:00,23.07,23.1,22.75,22.9,72400.0,20.0268,20.0529,19.749,19.8793,72400.0
2005-11-25 09:35:00,22.88,23.01,22.82,22.91,23000.0,19.8619,19.9747,19.8098,19.8879,23000.0
2005-11-25 09:40:00,22.83,23.12,22.81,23.12,9400.0,19.8185,20.0702,19.8011,20.0702,9400.0
2005-11-25 09:45:00,23.12,23.12,22.99,23.03,8000.0,20.0702,20.0702,19.9574,19.9921,8000.0
2005-11-25 09:50:00,22.99,23.06,22.99,23.05,7100.0,19.9574,20.0182,19.9574,20.0095,7100.0
2005-11-25 09:55:00,23.05,23.1,23.05,23.08,4900.0,20.0095,20.0529,20.0095,20.0355,4900.0
2005-11-25 10:00:00,23.07,23.12,23.05,23.08,11400.0,20.0268,20.0702,20.0095,20.0355,11400.0
2005-11-25 10:05:00,23.08,23.13,23.06,23.13,9100.0,20.0355,20.0789,20.0182,20.0789,9100.0
2005-11-25 10:10:00,23.15,23.15,22.9,22.95,39200.0,20.0963,20.0963,19.8793,19.9227,39200.0
2005-11-25 10:15:00,22.99,23.03,22.93,22.95,17700.0,19.9574,19.9921,19.9053,19.9227,17700.0
2005-11-25 10:20:00,22.95,23.1,22.95,23.1,12500.0,19.9227,20.0529,19.9227,20.0529,12500.0
2005-11-25 10:25:00,23.1,23.14,23.04,23.06,11500.0,20.0529,20.0876,20.0008,20.0182,11500.0
2005-11-25 10:30:00,23.0,23.03,22.92,22.97,14600.0,19.9661,19.9921,19.8966,19.94,14600.0
2005-11-25 10:35:00,23.01,23.04,22.93,22.93,7300.0,19.9747,20.0008,19.9053,19.9053,7300.0
2005-11-25 10:40:00,22.99,22.99,22.92,22.98,6000.0,19.9574,19.9574,19.8966,19.9487,6000.0
2005-11-25 10:45:00,22.95,22.97,22.93,22.94,4000.0,19.9227,19.94,19.9053,19.914,4000.0
2005-11-25 10:50:00,22.95,22.96,22.93,22.95,5200.0,19.9227,19.9313,19.9053,19.9227,5200.0
2005-11-25 10:55:00,22.96,22.96,22.93,22.94,4200.0,19.9313,19.9313,19.9053,19.914,4200.0
2005-11-25 11:00:00,22.94,22.97,22.93,22.96,6400.0,19.914,19.94,19.9053,19.9313,6400.0
2005-11-25 11:05:00,22.96,22.99,22.95,22.97,10600.0,19.9313,19.9574,19.9227,19.94,10600.0
2005-11-25 11:10:00,22.98,23.03,22.9,22.96,22700.0,19.9487,19.9921,19.8793,19.9313,22700.0
2005-11-25 11:15:00,22.96,23.0,22.93,22.99,14500.0,19.9313,19.9661,19.9053,19.9574,14500.0
2005-11-25 11:20:00,23.0,23.05,22.99,23.05,12300.0,19.9661,20.0095,19.9574,20.0095,12300.0
2005-11-25 11:25:00,23.06,23.1,23.04,23.07,7600.0,20.0182,20.0529,20.0008,20.0268,7600.0
2005-11-25 11:30:00,23.1,23.1,23.05,23.07,7300.0,20.0529,20.0529,20.0095,20.0268,7300.0
2005-11-25 11:35:00,23.07,23.14,23.07,23.14,14700.0,20.0268,20.0876,20.0268,20.0876,14700.0
2005-11-25 11:40:00,23.14,23.15,23.09,23.1,11400.0,20.0876,20.0963,20.0442,20.0529,11400.0
2005-11-25 11:45:00,23.1,23.1,23.03,23.03,15000.0,20.0529,20.0529,19.9921,19.9921,15000.0
2005-11-25 11:50:00,23.04,23.06,23.0,23.02,15900.0,20.0008,20.0182,19.9661,19.9834,15900.0
2005-11-25 11:55:00,23.05,23.05,22.99,22.99,9400.0,20.0095,20.0095,19.9574,19.9574,9400.0
2005-11-25 12:00:00,23.0,23.0,22.96,23.0,6200.0,19.9661,19.9661,19.9313,19.9661,6200.0
2005-11-25 12:05:00,22.99,23.01,22.97,23.01,5300.0,19.9574,19.9747,19.94,19.9747,5300.0
2005-11-25 12:10:00,23.01,23.04,22.99,23.04,8500.0,19.9747,20.0008,19.9574,20.0008,8500.0
2005-11-25 12:15:00,23.04,23.1,23.04,23.1,7100.0,20.0008,20.0529,20.0008,20.0529,7100.0
2005-11-25 12:20:00,23.08,23.17,23.08,23.17,20900.0,20.0355,20.1136,20.0355,20.1136,20900.0
2005-11-25 12:25:00,23.16,23.19,23.1,23.1,11800.0,20.105,20.131,20.0529,20.0529,11800.0
2005-11-25 12:30:00,23.11,23.16,23.11,23.14,19000.0,20.0616,20.105,20.0616,20.0876,19000.0
2005-11-25 12:35:00,23.14,23.14,23.06,23.09,10500.0,20.0876,20.0876,20.0182,20.0442,10500.0
2005-11-25 12:40:00,23.1,23.11,23.08,23.1,11500.0,20.0529,20.0616,20.0355,20.0529,11500.0
2005-11-25 12:45:00,23.08,23.1,23.04,23.04,15000.0,20.0355,20.0529,20.0008,20.0008,15000.0
2005-11-25 12:50:00,23.03,23.1,23.01,23.01,16900.0,19.9921,20.0529,19.9747,19.9747,16900.0
2005-11-25 12:55:00,23.03,23.05,23.0,23.0,27700.0,19.9921,20.0095,19.9661,19.9661,27700.0
2005-11-25 13:00:00,23.04,23.04,23.04,23.04,9400.0,20.0008,20.0008,20.0008,20.0008,9400.0
2005-11-25 13:05:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 13:10:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 13:15:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 13:20:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 13:25:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 13:30:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 13:35:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 13:40:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 13:45:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 13:50:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 13:55:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:00:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:05:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:10:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:15:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:20:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:25:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:30:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:35:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:40:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:45:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:50:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:55:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:00:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:05:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:10:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:15:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:20:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:25:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:30:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:35:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:40:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:45:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:50:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:55:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-28 09:30:00,23.25,23.25,23.25,23.25,29600.0,20.1831,20.1831,20.1831,20.1831,29600.0
2005-11-28 09:35:00,23.26,23.26,23.15,23.17,36600.0,20.1918,20.1918,20.0963,20.1136,36600.0
2005-11-28 09:40:00,23.16,23.16,23.1,23.15,42900.0,20.105,20.105,20.0529,20.0963,42900.0
2005-11-28 09:45:00,23.17,23.24,23.13,23.22,19200.0,20.1136,20.1744,20.0789,20.157,19200.0
2005-11-28 09:50:00,23.23,23.24,23.18,23.2,53600.0,20.1657,20.1744,20.1223,20.1397,53600.0
2005-11-28 09:55:00,23.2,23.22,23.1,23.13,14300.0,20.1397,20.157,20.0529,20.0789,14300.0
2005-11-28 10:00:00,23.15,23.16,23.06,23.06,7900.0,20.0963,20.105,20.0182,20.0182,7900.0
2005-11-28 10:05:00,23.08,23.08,23.03,23.07,29800.0,20.0355,20.0355,19.9921,20.0268,29800.0
2005-11-28 10:10:00,23.07,23.08,23.01,23.02,25000.0,20.0268,20.0355,19.9747,19.9834,25000.0
2005-11-28 10:15:00,23.02,23.03,23.01,23.01,14300.0,19.9834,19.9921,19.9747,19.9747,14300.0
2005-11-28 10:20:00,23.03,23.03,22.98,22.99,15600.0,19.9921,19.9921,19.9487,19.9574,15600.0
2005-11-28 10:25:00,22.98,22.98,22.89,22.92,19400.0,19.9487,19.9487,19.8706,19.8966,19400.0
2005-11-28 10:30:00,22.92,22.92,22.65,22.71,91100.0,19.8966,19.8966,19.6622,19.7143,91100.0
2005-11-28 10:35:00,22.69,22.75,22.62,22.62,41900.0,19.697,19.749,19.6362,19.6362,41900.0
2005-11-28 10:40:00,22.63,22.7,22.63,22.65,16000.0,19.6449,19.7056,19.6449,19.6622,16000.0
2005-11-28 10:45:00,22.67,22.75,22.66,22.75,23400.0,19.6796,19.749,19.6709,19.749,23400.0
2005-11-28 10:50:00,22.74,22.81,22.71,22.71,50300.0,19.7404,19.8011,19.7143,19.7143,50300.0
2005-11-28 10:55:00,22.7,22.76,22.7,22.75,11000.0,19.7056,19.7577,19.7056,19.749,11000.0
2005-11-28 11:00:00,22.75,22.86,22.74,22.82,11100.0,19.749,19.8445,19.7404,19.8098,11100.0
2005-11-28 11:05:00,22.84,22.85,22.76,22.8,13400.0,19.8272,19.8359,19.7577,19.7924,13400.0
2005-11-28 11:10:00,22.79,22.82,22.77,22.8,27700.0,19.7838,19.8098,19.7664,19.7924,27700.0
2005-11-28 11:15:00,22.8,22.82,22.79,22.8,20100.0,19.7924,19.8098,19.7838,19.7924,20100.0
2005-11-28 11:20:00,22.83,22.85,22.83,22.85,31200.0,19.8185,19.8359,19.8185,19.8359,31200.0
2005-11-28 11:25:00,22.84,22.86,22.84,22.85,22200.0,19.8272,19.8445,19.8272,19.8359,22200.0
2005-11-28 11:30:00,22.85,22.88,22.8,22.81,20200.0,19.8359,19.8619,19.7924,19.8011,20200.0
2005-11-28 11:35:00,22.81,22.84,22.81,22.83,10300.0,19.8011,19.8272,19.8011,19.8185,10300.0
2005-11-28 11:40:00,22.83,22.84,22.82,22.84,13700.0,19.8185,19.8272,19.8098,19.8272,13700.0
2005-11-28 11:45:00,22.85,22.89,22.81,22.82,56300.0,19.8359,19.8706,19.8011,19.8098,56300.0
2005-11-28 11:50:00,22.82,22.82,22.8,22.81,9600.0,19.8098,19.8098,19.7924,19.8011,9600.0
2005-11-28 11:55:00,22.8,22.81,22.75,22.78,35400.0,19.7924,19.8011,19.749,19.7751,35400.0
2005-11-28 12:00:00,22.77,22.79,22.7,22.7,16600.0,19.7664,19.7838,19.7056,19.7056,16600.0
2005-11-28 12:05:00,22.71,22.71,22.65,22.68,37300.0,19.7143,19.7143,19.6622,19.6883,37300.0
2005-11-28 12:10:00,22.68,22.69,22.65,22.65,28400.0,19.6883,19.697,19.6622,19.6622,28400.0
2005-11-28 12:15:00,22.66,22.72,22.66,22.69,16000.0,19.6709,19.723,19.6709,19.697,16000.0
2005-11-28 12:20:00,22.69,22.72,22.66,22.71,9700.0,19.697,19.723,19.6709,19.7143,9700.0
2005-11-28 12:25:00,22.71,22.79,22.71,22.76,19100.0,19.7143,19.7838,19.7143,19.7577,19100.0
2005-11-28 12:30:00,22.78,22.78,22.72,22.75,7600.0,19.7751,19.7751,19.723,19.749,7600.0
2005-11-28 12:35:00,22.75,22.77,22.74,22.75,7500.0,19.749,19.7664,19.7404,19.749,7500.0
2005-11-28 12:40:00,22.75,22.76,22.69,22.69,37800.0,19.749,19.7577,19.697,19.697,37800.0
2005-11-28 12:45:00,22.7,22.71,22.65,22.65,13600.0,19.7056,19.7143,19.6622,19.6622,13600.0
2005-11-28 12:50:00,22.65,22.68,22.64,22.67,25000.0,19.6622,19.6883,19.6536,19.6796,25000.0
2005-11-28 12:55:00,22.66,22.7,22.66,22.7,13800.0,19.6709,19.7056,19.6709,19.7056,13800.0
2005-11-28 13:00:00,22.71,22.75,22.7,22.75,13500.0,19.7143,19.749,19.7056,19.749,13500.0
2005-11-28 13:05:00,22.76,22.78,22.75,22.77,15500.0,19.7577,19.7751,19.749,19.7664,15500.0
2005-11-28 13:10:00,22.77,22.77,22.74,22.75,18700.0,19.7664,19.7664,19.7404,19.749,18700.0
2005-11-28 13:15:00,22.75,22.77,22.72,22.73,29800.0,19.749,19.7664,19.723,19.7317,29800.0
2005-11-28 13:20:00,22.73,22.73,22.72,22.73,9300.0,19.7317,19.7317,19.723,19.7317,9300.0
2005-11-28 13:25:00,22.74,22.74,22.73,22.74,20600.0,19.7404,19.7404,19.7317,19.7404,20600.0
2005-11-28 13:30:00,22.75,22.77,22.74,22.77,16500.0,19.749,19.7664,19.7404,19.7664,16500.0
2005-11-28 13:35:00,22.77,22.77,22.73,22.76,21400.0,19.7664,19.7664,19.7317,19.7577,21400.0
2005-11-28 13:40:00,22.75,22.76,22.72,22.72,24600.0,19.749,19.7577,19.723,19.723,24600.0
2005-11-28 13:45:00,22.72,22.72,22.66,22.68,40400.0,19.723,19.723,19.6709,19.6883,40400.0
2005-11-28 13:50:00,22.69,22.7,22.64,22.65,54700.0,19.697,19.7056,19.6536,19.6622,54700.0
2005-11-28 13:55:00,22.64,22.65,22.57,22.6,41400.0,19.6536,19.6622,19.5928,19.6188,41400.0
2005-11-28 14:00:00,22.59,22.59,22.56,22.57,33700.0,19.6102,19.6102,19.5841,19.5928,33700.0
2005-11-28 14:05:00,22.56,22.67,22.56,22.66,27200.0,19.5841,19.6796,19.5841,19.6709,27200.0
2005-11-28 14:10:00,22.67,22.7,22.62,22.68,28000.0,19.6796,19.7056,19.6362,19.6883,28000.0
2005-11-28 14:15:00,22.67,22.76,22.62,22.76,55900.0,19.6796,19.7577,19.6362,19.7577,55900.0
2005-11-28 14:20:00,22.73,22.8,22.7,22.7,91200.0,19.7317,19.7924,19.7056,19.7056,91200.0
2005-11-28 14:25:00,22.7,22.75,22.7,22.75,25400.0,19.7056,19.749,19.7056,19.749,25400.0
2005-11-28 14:30:00,22.75,22.75,22.7,22.7,20100.0,19.749,19.749,19.7056,19.7056,20100.0
2005-11-28 14:35:00,22.7,22.74,22.7,22.71,100300.0,19.7056,19.7404,19.7056,19.7143,100300.0
2005-11-28 14:40:00,22.71,22.78,22.71,22.78,15100.0,19.7143,19.7751,19.7143,19.7751,15100.0
2005-11-28 14:45:00,22.78,22.81,22.76,22.79,37300.0,19.7751,19.8011,19.7577,19.7838,37300.0
2005-11-28 14:50:00,22.8,22.81,22.77,22.8,18100.0,19.7924,19.8011,19.7664,19.7924,18100.0
2005-11-28 14:55:00,22.79,22.85,22.79,22.82,21900.0,19.7838,19.8359,19.7838,19.8098,21900.0
2005-11-28 15:00:00,22.83,22.83,22.76,22.8,34400.0,19.8185,19.8185,19.7577,19.7924,34400.0
2005-11-28 15:05:00,22.8,22.83,22.79,22.82,24500.0,19.7924,19.8185,19.7838,19.8098,24500.0
2005-11-28 15:10:00,22.8,22.8,22.71,22.72,130900.0,19.7924,19.7924,19.7143,19.723,130900.0
2005-11-28 15:15:00,22.73,22.77,22.73,22.75,85200.0,19.7317,19.7664,19.7317,19.749,85200.0
2005-11-28 15:20:00,22.74,22.77,22.74,22.75,20000.0,19.7404,19.7664,19.7404,19.749,20000.0
2005-11-28 15:25:00,22.75,22.75,22.74,22.74,24600.0,19.749,19.749,19.7404,19.7404,24600.0
2005-11-28 15:30:00,22.75,22.78,22.73,22.77,34100.0,19.749,19.7751,19.7317,19.7664,34100.0
2005-11-28 15:35:00,22.76,22.78,22.71,22.73,30200.0,19.7577,19.7751,19.7143,19.7317,30200.0
2005-11-28 15:40:00,22.73,22.73,22.63,22.63,39800.0,19.7317,19.7317,19.6449,19.6449,39800.0
2005-11-28 15:45:00,22.63,22.73,22.63,22.73,42000.0,19.6449,19.7317,19.6449,19.7317,42000.0
2005-11-28 15:50:00,22.72,22.72,22.66,22.69,50700.0,19.723,19.723,19.6709,19.697,50700.0
2005-11-28 15:55:00,22.69,22.75,22.66,22.72,64500.0,19.697,19.749,19.6709,19.723,64500.0
2005-11-29 09:30:00,22.97,23.0,22.87,22.92,49600.0,19.94,19.9661,19.8532,19.8966,49600.0
2005-11-29 09:35:00,22.91,22.95,22.87,22.87,18500.0,19.8879,19.9227,19.8532,19.8532,18500.0
2005-11-29 09:40:00,22.9,22.99,22.86,22.94,37900.0,19.8793,19.9574,19.8445,19.914,37900.0
2005-11-29 09:45:00,22.94,23.09,22.93,23.05,20700.0,19.914,20.0442,19.9053,20.0095,20700.0
2005-11-29 09:50:00,23.05,23.07,23.0,23.07,9900.0,20.0095,20.0268,19.9661,20.0268,9900.0
2005-11-29 09:55:00,23.07,23.1,23.03,23.04,19300.0,20.0268,20.0529,19.9921,20.0008,19300.0
2005-11-29 10:00:00,23.04,23.07,23.01,23.04,13800.0,20.0008,20.0268,19.9747,20.0008,13800.0
2005-11-29 10:05:00,23.04,23.07,23.02,23.02,17000.0,20.0008,20.0268,19.9834,19.9834,17000.0
2005-11-29 10:10:00,23.03,23.1,23.03,23.08,15500.0,19.9921,20.0529,19.9921,20.0355,15500.0
2005-11-29 10:15:00,23.1,23.1,23.07,23.09,8000.0,20.0529,20.0529,20.0268,20.0442,8000.0
2005-11-29 10:20:00,23.09,23.11,23.08,23.08,12300.0,20.0442,20.0616,20.0355,20.0355,12300.0
2005-11-29 10:25:00,23.09,23.11,23.07,23.11,10200.0,20.0442,20.0616,20.0268,20.0616,10200.0
2005-11-29 10:30:00,23.11,23.14,23.07,23.07,11500.0,20.0616,20.0876,20.0268,20.0268,11500.0
2005-11-29 10:35:00,23.04,23.06,23.0,23.01,42100.0,20.0008,20.0182,19.9661,19.9747,42100.0
2005-11-29 10:40:00,23.04,23.06,22.95,22.95,29500.0,20.0008,20.0182,19.9227,19.9227,29500.0
2005-11-29 10:45:00,22.95,23.0,22.95,22.98,16100.0,19.9227,19.9661,19.9227,19.9487,16100.0
2005-11-29 10:50:00,22.98,22.98,22.94,22.95,24400.0,19.9487,19.9487,19.914,19.9227,24400.0
2005-11-29 10:55:00,22.95,22.97,22.94,22.94,16300.0,19.9227,19.94,19.914,19.914,16300.0
2005-11-29 11:00:00,22.94,22.97,22.93,22.94,44400.0,19.914,19.94,19.9053,19.914,44400.0
2005-11-29 11:05:00,22.96,23.0,22.94,22.99,11500.0,19.9313,19.9661,19.914,19.9574,11500.0
2005-11-29 11:10:00,22.97,23.0,22.97,23.0,6900.0,19.94,19.9661,19.94,19.9661,6900.0
2005-11-29 11:15:00,23.02,23.05,23.02,23.05,5800.0,19.9834,20.0095,19.9834,20.0095,5800.0
2005-11-29 11:20:00,23.04,23.1,23.04,23.1,10400.0,20.0008,20.0529,20.0008,20.0529,10400.0
2005-11-29 11:25:00,23.1,23.12,23.09,23.12,6100.0,20.0529,20.0702,20.0442,20.0702,6100.0
2005-11-29 11:30:00,23.11,23.13,23.1,23.12,6100.0,20.0616,20.0789,20.0529,20.0702,6100.0
2005-11-29 11:35:00,23.13,23.15,23.12,23.14,7200.0,20.0789,20.0963,20.0702,20.0876,7200.0
2005-11-29 11:40:00,23.14,23.15,23.13,23.15,16200.0,20.0876,20.0963,20.0789,20.0963,16200.0
2005-11-29 11:45:00,23.14,23.15,23.1,23.1,24400.0,20.0876,20.0963,20.0529,20.0529,24400.0
2005-11-29 11:50:00,23.09,23.14,23.07,23.14,31500.0,20.0442,20.0876,20.0268,20.0876,31500.0
2005-11-29 11:55:00,23.14,23.14,23.12,23.14,3500.0,20.0876,20.0876,20.0702,20.0876,3500.0
2005-11-29 12:00:00,23.13,23.13,23.07,23.07,8900.0,20.0789,20.0789,20.0268,20.0268,8900.0
2005-11-29 12:05:00,23.06,23.07,23.03,23.06,12400.0,20.0182,20.0268,19.9921,20.0182,12400.0
2005-11-29 12:10:00,23.04,23.06,23.0,23.02,13300.0,20.0008,20.0182,19.9661,19.9834,13300.0
2005-11-29 12:15:00,23.02,23.02,23.0,23.01,8200.0,19.9834,19.9834,19.9661,19.9747,8200.0
2005-11-29 12:20:00,23.0,23.01,22.95,22.96,17200.0,19.9661,19.9747,19.9227,19.9313,17200.0
2005-11-29 12:25:00,22.96,22.97,22.95,22.96,18800.0,19.9313,19.94,19.9227,19.9313,18800.0
2005-11-29 12:30:00,22.97,22.98,22.96,22.98,3700.0,19.94,19.9487,19.9313,19.9487,3700.0
2005-11-29 12:35:00,22.97,22.98,22.97,22.98,6000.0,19.94,19.9487,19.94,19.9487,6000.0
2005-11-29 12:40:00,22.98,23.02,22.96,23.01,10600.0,19.9487,19.9834,19.9313,19.9747,10600.0
2005-11-29 12:45:00,23.02,23.02,22.99,23.0,2400.0,19.9834,19.9834,19.9574,19.9661,2400.0
2005-11-29 12:50:00,23.0,23.02,22.97,22.97,17200.0,19.9661,19.9834,19.94,19.94,17200.0
2005-11-29 12:55:00,23.0,23.0,22.94,22.95,14500.0,19.9661,19.9661,19.914,19.9227,14500.0
2005-11-29 13:00:00,22.96,23.0,22.95,23.0,7800.0,19.9313,19.9661,19.9227,19.9661,7800.0
2005-11-29 13:05:00,23.0,23.03,23.0,23.03,6200.0,19.9661,19.9921,19.9661,19.9921,6200.0
2005-11-29 13:10:00,23.01,23.01,22.99,22.99,2400.0,19.9747,19.9747,19.9574,19.9574,2400.0
2005-11-29 13:15:00,22.99,23.0,22.95,22.95,14500.0,19.9574,19.9661,19.9227,19.9227,14500.0
2005-11-29 13:20:00,22.95,23.01,22.95,23.01,5900.0,19.9227,19.9747,19.9227,19.9747,5900.0
2005-11-29 13:25:00,23.01,23.03,23.0,23.03,23900.0,19.9747,19.9921,19.9661,19.9921,23900.0
2005-11-29 13:30:00,23.01,23.01,23.0,23.01,25200.0,19.9747,19.9747,19.9661,19.9747,25200.0
2005-11-29 13:35:00,23.0,23.02,23.0,23.02,6400.0,19.9661,19.9834,19.9661,19.9834,6400.0
2005-11-29 13:40:00,23.02,23.02,23.01,23.02,6400.0,19.9834,19.9834,19.9747,19.9834,6400.0
2005-11-29 13:45:00,23.02,23.02,23.0,23.01,34100.0,19.9834,19.9834,19.9661,19.9747,34100.0
2005-11-29 13:50:00,23.02,23.05,23.02,23.05,4000.0,19.9834,20.0095,19.9834,20.0095,4000.0
2005-11-29 13:55:00,23.05,23.1,23.04,23.1,5200.0,20.0095,20.0529,20.0008,20.0529,5200.0
2005-11-29 14:00:00,23.1,23.1,23.06,23.09,8500.0,20.0529,20.0529,20.0182,20.0442,8500.0
2005-11-29 14:05:00,23.09,23.09,23.05,23.06,14500.0,20.0442,20.0442,20.0095,20.0182,14500.0
2005-11-29 14:10:00,23.06,23.08,23.06,23.08,5800.0,20.0182,20.0355,20.0182,20.0355,5800.0
2005-11-29 14:15:00,23.08,23.08,23.06,23.08,5400.0,20.0355,20.0355,20.0182,20.0355,5400.0
2005-11-29 14:20:00,23.06,23.07,23.06,23.06,5500.0,20.0182,20.0268,20.0182,20.0182,5500.0
2005-11-29 14:25:00,23.07,23.1,23.06,23.1,20100.0,20.0268,20.0529,20.0182,20.0529,20100.0
2005-11-29 14:30:00,23.1,23.12,23.09,23.12,7000.0,20.0529,20.0702,20.0442,20.0702,7000.0
2005-11-29 14:35:00,23.12,23.17,23.1,23.11,32600.0,20.0702,20.1136,20.0529,20.0616,32600.0
2005-11-29 14:40:00,23.11,23.18,23.11,23.17,13400.0,20.0616,20.1223,20.0616,20.1136,13400.0
2005-11-29 14:45:00,23.18,23.2,23.17,23.2,20000.0,20.1223,20.1397,20.1136,20.1397,20000.0
2005-11-29 14:50:00,23.18,23.19,23.16,23.17,8500.0,20.1223,20.131,20.105,20.1136,8500.0
2005-11-29 14:55:00,23.16,23.16,23.13,23.13,5400.0,20.105,20.105,20.0789,20.0789,5400.0
2005-11-29 15:00:00,23.13,23.15,23.05,23.05,31400.0,20.0789,20.0963,20.0095,20.0095,31400.0
2005-11-29 15:05:00,23.05,23.06,23.03,23.03,10900.0,20.0095,20.0182,19.9921,19.9921,10900.0
2005-11-29 15:10:00,23.04,23.05,23.01,23.03,14500.0,20.0008,20.0095,19.9747,19.9921,14500.0
2005-11-29 15:15:00,23.03,23.05,23.01,23.05,5800.0,19.9921,20.0095,19.9747,20.0095,5800.0
2005-11-29 15:20:00,23.04,23.05,23.01,23.01,14000.0,20.0008,20.0095,19.9747,19.9747,14000.0
2005-11-29 15:25:00,23.0,23.05,23.0,23.03,13700.0,19.9661,20.0095,19.9661,19.9921,13700.0
2005-11-29 15:30:00,23.02,23.04,23.0,23.0,78600.0,19.9834,20.0008,19.9661,19.9661,78600.0
2005-11-29 15:35:00,23.0,23.0,22.96,22.99,20900.0,19.9661,19.9661,19.9313,19.9574,20900.0
2005-11-29 15:40:00,22.98,23.02,22.97,23.01,29700.0,19.9487,19.9834,19.94,19.9747,29700.0
2005-11-29 15:45:00,23.01,23.02,23.0,23.0,30700.0,19.9747,19.9834,19.9661,19.9661,30700.0
2005-11-29 15:50:00,23.01,23.02,22.93,23.0,66200.0,19.9747,19.9834,19.9053,19.9661,66200.0
2005-11-29 15:55:00,23.01,23.05,22.97,23.05,49100.0,19.9747,20.0095,19.94,20.0095,49100.0
2005-11-30 09:30:00,23.23,23.24,23.05,23.15,40800.0,20.1657,20.1744,20.0095,20.0963,40800.0
2005-11-30 09:35:00,23.14,23.33,23.1,23.31,13000.0,20.0876,20.2525,20.0529,20.2352,13000.0
2005-11-30 09:40:00,23.31,23.44,23.31,23.38,21900.0,20.2352,20.348,20.2352,20.2959,21900.0
2005-11-30 09:45:00,23.36,23.41,23.32,23.41,14300.0,20.2786,20.322,20.2439,20.322,14300.0
2005-11-30 09:50:00,23.41,23.41,23.31,23.32,15400.0,20.322,20.322,20.2352,20.2439,15400.0
2005-11-30 09:55:00,23.32,23.38,23.31,23.35,19400.0,20.2439,20.2959,20.2352,20.2699,19400.0
2005-11-30 10:00:00,23.35,23.39,23.34,23.38,13900.0,20.2699,20.3046,20.2612,20.2959,13900.0
2005-11-30 10:05:00,23.38,23.38,23.31,23.33,28600.0,20.2959,20.2959,20.2352,20.2525,28600.0
2005-11-30 10:10:00,23.32,23.37,23.31,23.37,14000.0,20.2439,20.2873,20.2352,20.2873,14000.0
2005-11-30 10:15:00,23.36,23.39,23.35,23.39,8300.0,20.2786,20.3046,20.2699,20.3046,8300.0
2005-11-30 10:20:00,23.39,23.47,23.39,23.47,17500.0,20.3046,20.3741,20.3046,20.3741,17500.0
2005-11-30 10:25:00,23.47,23.47,23.4,23.42,6700.0,20.3741,20.3741,20.3133,20.3307,6700.0
2005-11-30 10:30:00,23.42,23.43,23.4,23.41,8500.0,20.3307,20.3393,20.3133,20.322,8500.0
2005-11-30 10:35:00,23.41,23.41,23.38,23.4,14400.0,20.322,20.322,20.2959,20.3133,14400.0
2005-11-30 10:40:00,23.4,23.42,23.37,23.4,28600.0,20.3133,20.3307,20.2873,20.3133,28600.0
2005-11-30 10:45:00,23.39,23.4,23.35,23.35,21200.0,20.3046,20.3133,20.2699,20.2699,21200.0
2005-11-30 10:50:00,23.34,23.35,23.31,23.34,28200.0,20.2612,20.2699,20.2352,20.2612,28200.0
2005-11-30 10:55:00,23.34,23.37,23.34,23.37,6400.0,20.2612,20.2873,20.2612,20.2873,6400.0
2005-11-30 11:00:00,23.37,23.4,23.36,23.4,7800.0,20.2873,20.3133,20.2786,20.3133,7800.0
2005-11-30 11:05:00,23.4,23.43,23.4,23.43,9200.0,20.3133,20.3393,20.3133,20.3393,9200.0
2005-11-30 11:10:00,23.41,23.43,23.41,23.42,8400.0,20.322,20.3393,20.322,20.3307,8400.0
2005-11-30 11:15:00,23.42,23.43,23.41,23.42,11400.0,20.3307,20.3393,20.322,20.3307,11400.0
2005-11-30 11:20:00,23.41,23.41,23.39,23.4,4700.0,20.322,20.322,20.3046,20.3133,4700.0
2005-11-30 11:25:00,23.4,23.42,23.4,23.42,3000.0,20.3133,20.3307,20.3133,20.3307,3000.0
2005-11-30 11:30:00,23.42,23.44,23.41,23.42,7100.0,20.3307,20.348,20.322,20.3307,7100.0
2005-11-30 11:35:00,23.42,23.42,23.37,23.4,18900.0,20.3307,20.3307,20.2873,20.3133,18900.0
2005-11-30 11:40:00,23.4,23.42,23.38,23.38,14200.0,20.3133,20.3307,20.2959,20.2959,14200.0
2005-11-30 11:45:00,23.38,23.38,23.34,23.35,12300.0,20.2959,20.2959,20.2612,20.2699,12300.0
2005-11-30 11:50:00,23.35,23.37,23.32,23.33,11100.0,20.2699,20.2873,20.2439,20.2525,11100.0
2005-11-30 11:55:00,23.32,23.34,23.27,23.27,11500.0,20.2439,20.2612,20.2005,20.2005,11500.0
2005-11-30 12:00:00,23.29,23.29,23.2,23.23,16000.0,20.2178,20.2178,20.1397,20.1657,16000.0
2005-11-30 12:05:00,23.23,23.25,23.19,23.19,9800.0,20.1657,20.1831,20.131,20.131,9800.0
2005-11-30 12:10:00,23.18,23.21,23.18,23.2,9600.0,20.1223,20.1484,20.1223,20.1397,9600.0
2005-11-30 12:15:00,23.2,23.23,23.18,23.18,5700.0,20.1397,20.1657,20.1223,20.1223,5700.0
2005-11-30 12:20:00,23.19,23.21,23.18,23.21,6300.0,20.131,20.1484,20.1223,20.1484,6300.0
2005-11-30 12:25:00,23.21,23.25,23.21,23.25,2900.0,20.1484,20.1831,20.1484,20.1831,2900.0
2005-11-30 12:30:00,23.24,23.26,23.24,23.26,3300.0,20.1744,20.1918,20.1744,20.1918,3300.0
2005-11-30 12:35:00,23.26,23.27,23.25,23.27,4800.0,20.1918,20.2005,20.1831,20.2005,4800.0
2005-11-30 12:40:00,23.27,23.3,23.26,23.28,6900.0,20.2005,20.2265,20.1918,20.2091,6900.0
2005-11-30 12:45:00,23.28,23.34,23.28,23.31,9100.0,20.2091,20.2612,20.2091,20.2352,9100.0
2005-11-30 12:50:00,23.3,23.31,23.28,23.3,5300.0,20.2265,20.2352,20.2091,20.2265,5300.0
2005-11-30 12:55:00,23.3,23.33,23.3,23.33,7300.0,20.2265,20.2525,20.2265,20.2525,7300.0
2005-11-30 13:00:00,23.32,23.32,23.28,23.28,7200.0,20.2439,20.2439,20.2091,20.2091,7200.0
2005-11-30 13:05:00,23.29,23.29,23.27,23.27,3100.0,20.2178,20.2178,20.2005,20.2005,3100.0
2005-11-30 13:10:00,23.27,23.31,23.27,23.31,17700.0,20.2005,20.2352,20.2005,20.2352,17700.0
2005-11-30 13:15:00,23.3,23.31,23.26,23.28,6200.0,20.2265,20.2352,20.1918,20.2091,6200.0
2005-11-30 13:20:00,23.28,23.31,23.28,23.31,4600.0,20.2091,20.2352,20.2091,20.2352,4600.0
2005-11-30 13:25:00,23.31,23.31,23.29,23.3,8500.0,20.2352,20.2352,20.2178,20.2265,8500.0
2005-11-30 13:30:00,23.3,23.31,23.3,23.3,11600.0,20.2265,20.2352,20.2265,20.2265,11600.0
2005-11-30 13:35:00,23.3,23.31,23.3,23.31,20300.0,20.2265,20.2352,20.2265,20.2352,20300.0
2005-11-30 13:40:00,23.31,23.34,23.31,23.34,15900.0,20.2352,20.2612,20.2352,20.2612,15900.0
2005-11-30 13:45:00,23.33,23.35,23.33,23.34,14800.0,20.2525,20.2699,20.2525,20.2612,14800.0
2005-11-30 13:50:00,23.35,23.35,23.33,23.35,7800.0,20.2699,20.2699,20.2525,20.2699,7800.0
2005-11-30 13:55:00,23.33,23.34,23.31,23.32,10500.0,20.2525,20.2612,20.2352,20.2439,10500.0
2005-11-30 14:00:00,23.33,23.41,23.32,23.4,24300.0,20.2525,20.322,20.2439,20.3133,24300.0
2005-11-30 14:05:00,23.4,23.45,23.39,23.44,17300.0,20.3133,20.3567,20.3046,20.348,17300.0
2005-11-30 14:10:00,23.44,23.45,23.41,23.42,11000.0,20.348,20.3567,20.322,20.3307,11000.0
2005-11-30 14:15:00,23.42,23.44,23.4,23.4,19600.0,20.3307,20.348,20.3133,20.3133,19600.0
2005-11-30 14:20:00,23.4,23.41,23.38,23.41,10200.0,20.3133,20.322,20.2959,20.322,10200.0
2005-11-30 14:25:00,23.41,23.43,23.41,23.43,15900.0,20.322,20.3393,20.322,20.3393,15900.0
2005-11-30 14:30:00,23.43,23.45,23.43,23.44,13600.0,20.3393,20.3567,20.3393,20.348,13600.0
2005-11-30 14:35:00,23.44,23.5,23.44,23.45,19000.0,20.348,20.4001,20.348,20.3567,19000.0
2005-11-30 14:40:00,23.45,23.46,23.42,23.45,15200.0,20.3567,20.3654,20.3307,20.3567,15200.0
2005-11-30 14:45:00,23.44,23.47,23.43,23.47,18900.0,20.348,20.3741,20.3393,20.3741,18900.0
2005-11-30 14:50:00,23.46,23.47,23.45,23.47,22000.0,20.3654,20.3741,20.3567,20.3741,22000.0
2005-11-30 14:55:00,23.47,23.5,23.46,23.49,11400.0,20.3741,20.4001,20.3654,20.3914,11400.0
2005-11-30 15:00:00,23.48,23.5,23.44,23.45,12400.0,20.3828,20.4001,20.348,20.3567,12400.0
2005-11-30 15:05:00,23.45,23.47,23.45,23.47,14400.0,20.3567,20.3741,20.3567,20.3741,14400.0
2005-11-30 15:10:00,23.46,23.48,23.45,23.45,13400.0,20.3654,20.3828,20.3567,20.3567,13400.0
2005-11-30 15:15:00,23.45,23.52,23.45,23.51,41400.0,20.3567,20.4175,20.3567,20.4088,41400.0
2005-11-30 15:20:00,23.51,23.52,23.5,23.52,32100.0,20.4088,20.4175,20.4001,20.4175,32100.0
2005-11-30 15:25:00,23.52,23.58,23.52,23.55,55800.0,20.4175,20.4696,20.4175,20.4435,55800.0
2005-11-30 15:30:00,23.55,23.56,23.51,23.52,47000.0,20.4435,20.4522,20.4088,20.4175,47000.0
2005-11-30 15:35:00,23.51,23.62,23.51,23.6,44600.0,20.4088,20.5043,20.4088,20.4869,44600.0
2005-11-30 15:40:00,23.6,23.65,23.6,23.63,51500.0,20.4869,20.5303,20.4869,20.513,51500.0
2005-11-30 15:45:00,23.63,23.68,23.63,23.66,60100.0,20.513,20.5564,20.513,20.539,60100.0
2005-11-30 15:50:00,23.67,23.67,23.57,23.59,50100.0,20.5477,20.5477,20.4609,20.4782,50100.0
2005-11-30 15:55:00,23.58,23.61,23.56,23.59,93000.0,20.4696,20.4956,20.4522,20.4782,93000.0
2005-12-01 09:30:00,23.65,23.71,23.65,23.71,33000.0,20.5303,20.5824,20.5303,20.5824,33000.0
2005-12-01 09:35:00,23.71,23.78,23.63,23.63,16200.0,20.5824,20.6432,20.513,20.513,16200.0
2005-12-01 09:40:00,23.62,23.62,23.53,23.57,15700.0,20.5043,20.5043,20.4262,20.4609,15700.0
2005-12-01 09:45:00,23.57,23.68,23.57,23.63,12400.0,20.4609,20.5564,20.4609,20.513,12400.0
2005-12-01 09:50:00,23.64,23.64,23.53,23.53,11700.0,20.5216,20.5216,20.4262,20.4262,11700.0
2005-12-01 09:55:00,23.54,23.58,23.52,23.52,10700.0,20.4348,20.4696,20.4175,20.4175,10700.0
2005-12-01 10:00:00,23.53,23.53,23.41,23.42,17600.0,20.4262,20.4262,20.322,20.3307,17600.0
2005-12-01 10:05:00,23.41,23.43,23.4,23.41,19800.0,20.322,20.3393,20.3133,20.322,19800.0
2005-12-01 10:10:00,23.42,23.48,23.42,23.47,9100.0,20.3307,20.3828,20.3307,20.3741,9100.0
2005-12-01 10:15:00,23.48,23.49,23.46,23.46,13200.0,20.3828,20.3914,20.3654,20.3654,13200.0
2005-12-01 10:20:00,23.45,23.46,23.42,23.42,18700.0,20.3567,20.3654,20.3307,20.3307,18700.0
2005-12-01 10:25:00,23.43,23.46,23.39,23.46,36800.0,20.3393,20.3654,20.3046,20.3654,36800.0
2005-12-01 10:30:00,23.44,23.44,23.4,23.4,7000.0,20.348,20.348,20.3133,20.3133,7000.0
2005-12-01 10:35:00,23.39,23.39,23.35,23.38,11600.0,20.3046,20.3046,20.2699,20.2959,11600.0
2005-12-01 10:40:00,23.39,23.39,23.31,23.31,15200.0,20.3046,20.3046,20.2352,20.2352,15200.0
2005-12-01 10:45:00,23.32,23.38,23.32,23.32,8100.0,20.2439,20.2959,20.2439,20.2439,8100.0
2005-12-01 10:50:00,23.31,23.35,23.3,23.35,13700.0,20.2352,20.2699,20.2265,20.2699,13700.0
2005-12-01 10:55:00,23.32,23.32,23.26,23.27,10500.0,20.2439,20.2439,20.1918,20.2005,10500.0
2005-12-01 11:00:00,23.27,23.27,23.21,23.21,19900.0,20.2005,20.2005,20.1484,20.1484,19900.0
2005-12-01 11:05:00,23.22,23.26,23.2,23.26,16800.0,20.157,20.1918,20.1397,20.1918,16800.0
2005-12-01 11:10:00,23.25,23.3,23.23,23.23,62200.0,20.1831,20.2265,20.1657,20.1657,62200.0
2005-12-01 11:15:00,23.24,23.26,23.22,23.25,24800.0,20.1744,20.1918,20.157,20.1831,24800.0
2005-12-01 11:20:00,23.25,23.25,23.17,23.17,30500.0,20.1831,20.1831,20.1136,20.1136,30500.0
2005-12-01 11:25:00,23.17,23.23,23.16,23.23,21200.0,20.1136,20.1657,20.105,20.1657,21200.0
2005-12-01 11:30:00,23.24,23.28,23.22,23.23,13900.0,20.1744,20.2091,20.157,20.1657,13900.0
2005-12-01 11:35:00,23.23,23.28,23.2,23.28,25000.0,20.1657,20.2091,20.1397,20.2091,25000.0
2005-12-01 11:40:00,23.28,23.38,23.27,23.27,40300.0,20.2091,20.2959,20.2005,20.2005,40300.0
2005-12-01 11:45:00,23.27,23.28,23.24,23.27,21000.0,20.2005,20.2091,20.1744,20.2005,21000.0
2005-12-01 11:50:00,23.28,23.28,23.21,23.22,10000.0,20.2091,20.2091,20.1484,20.157,10000.0
2005-12-01 11:55:00,23.23,23.23,23.2,23.2,15500.0,20.1657,20.1657,20.1397,20.1397,15500.0
2005-12-01 12:00:00,23.2,23.22,23.19,23.2,18000.0,20.1397,20.157,20.131,20.1397,18000.0
2005-12-01 12:05:00,23.21,23.24,23.2,23.22,13900.0,20.1484,20.1744,20.1397,20.157,13900.0
2005-12-01 12:10:00,23.21,23.22,23.2,23.21,24400.0,20.1484,20.157,20.1397,20.1484,24400.0
2005-12-01 12:15:00,23.21,23.22,23.21,23.21,4600.0,20.1484,20.157,20.1484,20.1484,4600.0
2005-12-01 12:20:00,23.21,23.22,23.2,23.22,11000.0,20.1484,20.157,20.1397,20.157,11000.0
2005-12-01 12:25:00,23.21,23.22,23.21,23.21,4700.0,20.1484,20.157,20.1484,20.1484,4700.0
2005-12-01 12:30:00,23.21,23.26,23.21,23.25,12700.0,20.1484,20.1918,20.1484,20.1831,12700.0
2005-12-01 12:35:00,23.25,23.27,23.24,23.24,6800.0,20.1831,20.2005,20.1744,20.1744,6800.0
2005-12-01 12:40:00,23.24,23.3,23.23,23.29,8000.0,20.1744,20.2265,20.1657,20.2178,8000.0
2005-12-01 12:45:00,23.29,23.29,23.27,23.29,14600.0,20.2178,20.2178,20.2005,20.2178,14600.0
2005-12-01 12:50:00,23.29,23.37,23.29,23.35,14600.0,20.2178,20.2873,20.2178,20.2699,14600.0
2005-12-01 12:55:00,23.35,23.38,23.35,23.35,14600.0,20.2699,20.2959,20.2699,20.2699,14600.0
2005-12-01 13:00:00,23.36,23.39,23.35,23.35,12900.0,20.2786,20.3046,20.2699,20.2699,12900.0
2005-12-01 13:05:00,23.35,23.36,23.35,23.35,8700.0,20.2699,20.2786,20.2699,20.2699,8700.0
2005-12-01 13:10:00,23.36,23.37,23.35,23.36,8300.0,20.2786,20.2873,20.2699,20.2786,8300.0
2005-12-01 13:15:00,23.35,23.37,23.35,23.36,9200.0,20.2699,20.2873,20.2699,20.2786,9200.0
2005-12-01 13:20:00,23.36,23.36,23.35,23.35,24800.0,20.2786,20.2786,20.2699,20.2699,24800.0
2005-12-01 13:25:00,23.35,23.4,23.35,23.4,8700.0,20.2699,20.3133,20.2699,20.3133,8700.0
2005-12-01 13:30:00,23.39,23.41,23.39,23.4,9300.0,20.3046,20.322,20.3046,20.3133,9300.0
2005-12-01 13:35:00,23.39,23.41,23.39,23.41,6800.0,20.3046,20.322,20.3046,20.322,6800.0
2005-12-01 13:40:00,23.41,23.47,23.4,23.42,21000.0,20.322,20.3741,20.3133,20.3307,21000.0
2005-12-01 13:45:00,23.43,23.45,23.4,23.43,20000.0,20.3393,20.3567,20.3133,20.3393,20000.0
2005-12-01 13:50:00,23.43,23.47,23.42,23.47,5100.0,20.3393,20.3741,20.3307,20.3741,5100.0
2005-12-01 13:55:00,23.47,23.47,23.46,23.46,11200.0,20.3741,20.3741,20.3654,20.3654,11200.0
2005-12-01 14:00:00,23.46,23.49,23.44,23.47,18300.0,20.3654,20.3914,20.348,20.3741,18300.0
2005-12-01 14:05:00,23.47,23.51,23.45,23.5,23700.0,20.3741,20.4088,20.3567,20.4001,23700.0
2005-12-01 14:10:00,23.49,23.49,23.42,23.44,13000.0,20.3914,20.3914,20.3307,20.348,13000.0
2005-12-01 14:15:00,23.44,23.46,23.43,23.46,6300.0,20.348,20.3654,20.3393,20.3654,6300.0
2005-12-01 14:20:00,23.47,23.47,23.36,23.39,59300.0,20.3741,20.3741,20.2786,20.3046,59300.0
2005-12-01 14:25:00,23.39,23.46,23.37,23.42,21000.0,20.3046,20.3654,20.2873,20.3307,21000.0
2005-12-01 14:30:00,23.42,23.42,23.4,23.4,17400.0,20.3307,20.3307,20.3133,20.3133,17400.0
2005-12-01 14:35:00,23.4,23.41,23.34,23.35,77800.0,20.3133,20.322,20.2612,20.2699,77800.0
2005-12-01 14:40:00,23.36,23.4,23.33,23.36,14600.0,20.2786,20.3133,20.2525,20.2786,14600.0
2005-12-01 14:45:00,23.36,23.36,23.3,23.3,6100.0,20.2786,20.2786,20.2265,20.2265,6100.0
2005-12-01 14:50:00,23.29,23.3,23.26,23.29,11000.0,20.2178,20.2265,20.1918,20.2178,11000.0
2005-12-01 14:55:00,23.29,23.31,23.28,23.3,8400.0,20.2178,20.2352,20.2091,20.2265,8400.0
2005-12-01 15:00:00,23.3,23.32,23.29,23.32,21100.0,20.2265,20.2439,20.2178,20.2439,21100.0
2005-12-01 15:05:00,23.32,23.32,23.27,23.28,31900.0,20.2439,20.2439,20.2005,20.2091,31900.0
2005-12-01 15:10:00,23.28,23.29,23.2,23.25,69300.0,20.2091,20.2178,20.1397,20.1831,69300.0
2005-12-01 15:15:00,23.25,23.26,23.2,23.22,17500.0,20.1831,20.1918,20.1397,20.157,17500.0
2005-12-01 15:20:00,23.21,23.22,23.2,23.2,18700.0,20.1484,20.157,20.1397,20.1397,18700.0
2005-12-01 15:25:00,23.21,23.27,23.21,23.26,29400.0,20.1484,20.2005,20.1484,20.1918,29400.0
2005-12-01 15:30:00,23.25,23.27,23.25,23.25,26000.0,20.1831,20.2005,20.1831,20.1831,26000.0
2005-12-01 15:35:00,23.25,23.26,23.22,23.23,28000.0,20.1831,20.1918,20.157,20.1657,28000.0
2005-12-01 15:40:00,23.22,23.27,23.21,23.26,19200.0,20.157,20.2005,20.1484,20.1918,19200.0
2005-12-01 15:45:00,23.26,23.3,23.26,23.3,16500.0,20.1918,20.2265,20.1918,20.2265,16500.0
2005-12-01 15:50:00,23.3,23.33,23.27,23.32,31100.0,20.2265,20.2525,20.2005,20.2439,31100.0
2005-12-01 15:55:00,23.32,23.34,23.31,23.31,40200.0,20.2439,20.2612,20.2352,20.2352,40200.0
2005-12-02 09:30:00,23.46,23.76,23.46,23.76,40400.0,20.3654,20.6258,20.3654,20.6258,40400.0
2005-12-02 09:35:00,23.76,23.8,23.5,23.55,16100.0,20.6258,20.6605,20.4001,20.4435,16100.0
2005-12-02 09:40:00,23.56,23.72,23.54,23.69,24800.0,20.4522,20.5911,20.4348,20.565,24800.0
2005-12-02 09:45:00,23.71,23.76,23.66,23.76,14700.0,20.5824,20.6258,20.539,20.6258,14700.0
2005-12-02 09:50:00,23.75,23.77,23.69,23.69,26300.0,20.6171,20.6345,20.565,20.565,26300.0
2005-12-02 09:55:00,23.67,23.69,23.51,23.68,28700.0,20.5477,20.565,20.4088,20.5564,28700.0
2005-12-02 10:00:00,23.69,23.94,23.69,23.9,51700.0,20.565,20.7821,20.565,20.7473,51700.0
2005-12-02 10:05:00,23.89,24.0,23.89,24.0,14400.0,20.7387,20.8342,20.7387,20.8342,14400.0
2005-12-02 10:10:00,24.0,24.0,23.95,23.95,45200.0,20.8342,20.8342,20.7908,20.7908,45200.0
2005-12-02 10:15:00,23.96,23.97,23.94,23.95,19600.0,20.7994,20.8081,20.7821,20.7908,19600.0
2005-12-02 10:20:00,23.96,23.97,23.94,23.94,14600.0,20.7994,20.8081,20.7821,20.7821,14600.0
2005-12-02 10:25:00,23.94,24.0,23.94,23.99,69900.0,20.7821,20.8342,20.7821,20.8255,69900.0
2005-12-02 10:30:00,23.99,24.1,23.97,24.09,44500.0,20.8255,20.921,20.8081,20.9123,44500.0
2005-12-02 10:35:00,24.2,24.2,24.09,24.12,39400.0,21.0078,21.0078,20.9123,20.9383,39400.0
2005-12-02 10:40:00,24.12,24.18,24.12,24.17,36300.0,20.9383,20.9904,20.9383,20.9817,36300.0
2005-12-02 10:45:00,24.18,24.24,24.16,24.23,21400.0,20.9904,21.0425,20.9731,21.0338,21400.0
2005-12-02 10:50:00,24.23,24.3,24.23,24.27,29700.0,21.0338,21.0946,21.0338,21.0685,29700.0
2005-12-02 10:55:00,24.27,24.28,24.23,24.26,16000.0,21.0685,21.0772,21.0338,21.0599,16000.0
2005-12-02 11:00:00,24.27,24.36,24.22,24.22,36900.0,21.0685,21.1467,21.0251,21.0251,36900.0
2005-12-02 11:05:00,24.21,24.25,24.2,24.25,29300.0,21.0165,21.0512,21.0078,21.0512,29300.0
2005-12-02 11:10:00,24.24,24.24,24.2,24.22,12400.0,21.0425,21.0425,21.0078,21.0251,12400.0
2005-12-02 11:15:00,24.22,24.23,24.21,24.23,9700.0,21.0251,21.0338,21.0165,21.0338,9700.0
2005-12-02 11:20:00,24.23,24.27,24.2,24.27,19900.0,21.0338,21.0685,21.0078,21.0685,19900.0
2005-12-02 11:25:00,24.26,24.3,24.26,24.3,17200.0,21.0599,21.0946,21.0599,21.0946,17200.0
2005-12-02 11:30:00,24.29,24.29,24.26,24.26,19700.0,21.0859,21.0859,21.0599,21.0599,19700.0
2005-12-02 11:35:00,24.26,24.32,24.26,24.32,11800.0,21.0599,21.1119,21.0599,21.1119,11800.0
2005-12-02 11:40:00,24.31,24.34,24.29,24.29,13000.0,21.1033,21.1293,21.0859,21.0859,13000.0
2005-12-02 11:45:00,24.29,24.32,24.29,24.3,21100.0,21.0859,21.1119,21.0859,21.0946,21100.0
2005-12-02 11:50:00,24.3,24.31,24.27,24.29,19100.0,21.0946,21.1033,21.0685,21.0859,19100.0
2005-12-02 11:55:00,24.28,24.3,24.27,24.27,11500.0,21.0772,21.0946,21.0685,21.0685,11500.0
2005-12-02 12:00:00,24.27,24.28,24.25,24.28,12200.0,21.0685,21.0772,21.0512,21.0772,12200.0
2005-12-02 12:05:00,24.27,24.28,24.25,24.25,13500.0,21.0685,21.0772,21.0512,21.0512,13500.0
2005-12-02 12:10:00,24.25,24.26,24.23,24.25,13600.0,21.0512,21.0599,21.0338,21.0512,13600.0
2005-12-02 12:15:00,24.25,24.25,24.19,24.19,13400.0,21.0512,21.0512,20.9991,20.9991,13400.0
2005-12-02 12:20:00,24.22,24.24,24.2,24.24,41400.0,21.0251,21.0425,21.0078,21.0425,41400.0
2005-12-02 12:25:00,24.25,24.25,24.24,24.24,7000.0,21.0512,21.0512,21.0425,21.0425,7000.0
2005-12-02 12:30:00,24.24,24.25,24.22,24.22,4400.0,21.0425,21.0512,21.0251,21.0251,4400.0
2005-12-02 12:35:00,24.22,24.24,24.21,24.23,6800.0,21.0251,21.0425,21.0165,21.0338,6800.0
2005-12-02 12:40:00,24.24,24.24,24.2,24.2,11600.0,21.0425,21.0425,21.0078,21.0078,11600.0
2005-12-02 12:45:00,24.21,24.22,24.2,24.2,7700.0,21.0165,21.0251,21.0078,21.0078,7700.0
2005-12-02 12:50:00,24.21,24.23,24.2,24.21,8000.0,21.0165,21.0338,21.0078,21.0165,8000.0
2005-12-02 12:55:00,24.21,24.23,24.2,24.22,5400.0,21.0165,21.0338,21.0078,21.0251,5400.0
2005-12-02 13:00:00,24.22,24.22,24.2,24.2,8000.0,21.0251,21.0251,21.0078,21.0078,8000.0
2005-12-02 13:05:00,24.2,24.21,24.2,24.21,11200.0,21.0078,21.0165,21.0078,21.0165,11200.0
2005-12-02 13:10:00,24.22,24.23,24.17,24.17,14100.0,21.0251,21.0338,20.9817,20.9817,14100.0
2005-12-02 13:15:00,24.17,24.19,24.17,24.17,9200.0,20.9817,20.9991,20.9817,20.9817,9200.0
2005-12-02 13:20:00,24.17,24.22,24.17,24.19,16500.0,20.9817,21.0251,20.9817,20.9991,16500.0
2005-12-02 13:25:00,24.19,24.21,24.19,24.2,9900.0,20.9991,21.0165,20.9991,21.0078,9900.0
2005-12-02 13:30:00,24.2,24.22,24.2,24.21,19900.0,21.0078,21.0251,21.0078,21.0165,19900.0
2005-12-02 13:35:00,24.2,24.24,24.19,24.23,16500.0,21.0078,21.0425,20.9991,21.0338,16500.0
2005-12-02 13:40:00,24.23,24.24,24.21,24.21,14600.0,21.0338,21.0425,21.0165,21.0165,14600.0
2005-12-02 13:45:00,24.23,24.23,24.2,24.2,12200.0,21.0338,21.0338,21.0078,21.0078,12200.0
2005-12-02 13:50:00,24.21,24.21,24.2,24.2,15700.0,21.0165,21.0165,21.0078,21.0078,15700.0
2005-12-02 13:55:00,24.2,24.21,24.2,24.2,6800.0,21.0078,21.0165,21.0078,21.0078,6800.0
2005-12-02 14:00:00,24.2,24.21,24.2,24.2,11300.0,21.0078,21.0165,21.0078,21.0078,11300.0
2005-12-02 14:05:00,24.2,24.21,24.2,24.2,4300.0,21.0078,21.0165,21.0078,21.0078,4300.0
2005-12-02 14:10:00,24.2,24.2,24.19,24.19,13800.0,21.0078,21.0078,20.9991,20.9991,13800.0
2005-12-02 14:15:00,24.19,24.2,24.18,24.19,8300.0,20.9991,21.0078,20.9904,20.9991,8300.0
2005-12-02 14:20:00,24.19,24.23,24.18,24.21,26400.0,20.9991,21.0338,20.9904,21.0165,26400.0
2005-12-02 14:25:00,24.22,24.25,24.21,24.25,7400.0,21.0251,21.0512,21.0165,21.0512,7400.0
2005-12-02 14:30:00,24.23,24.26,24.23,24.24,10600.0,21.0338,21.0599,21.0338,21.0425,10600.0
2005-12-02 14:35:00,24.24,24.25,24.22,24.23,12100.0,21.0425,21.0512,21.0251,21.0338,12100.0
2005-12-02 14:40:00,24.23,24.26,24.22,24.23,18900.0,21.0338,21.0599,21.0251,21.0338,18900.0
2005-12-02 14:45:00,24.23,24.25,24.22,24.24,10500.0,21.0338,21.0512,21.0251,21.0425,10500.0
2005-12-02 14:50:00,24.25,24.28,24.24,24.28,42000.0,21.0512,21.0772,21.0425,21.0772,42000.0
2005-12-02 14:55:00,24.26,24.32,24.26,24.32,31200.0,21.0599,21.1119,21.0599,21.1119,31200.0
2005-12-02 15:00:00,24.32,24.35,24.3,24.32,32000.0,21.1119,21.138,21.0946,21.1119,32000.0
2005-12-02 15:05:00,24.32,24.37,24.32,24.36,12100.0,21.1119,21.1554,21.1119,21.1467,12100.0
2005-12-02 15:10:00,24.36,24.38,24.32,24.35,21000.0,21.1467,21.164,21.1119,21.138,21000.0
2005-12-02 15:15:00,24.35,24.37,24.34,24.36,9300.0,21.138,21.1554,21.1293,21.1467,9300.0
2005-12-02 15:20:00,24.37,24.44,24.36,24.44,23900.0,21.1554,21.2161,21.1467,21.2161,23900.0
2005-12-02 15:25:00,24.42,24.51,24.42,24.44,36000.0,21.1988,21.2769,21.1988,21.2161,36000.0
2005-12-02 15:30:00,24.44,24.44,24.39,24.39,16900.0,21.2161,21.2161,21.1727,21.1727,16900.0
2005-12-02 15:35:00,24.38,24.45,24.38,24.44,17600.0,21.164,21.2248,21.164,21.2161,17600.0
2005-12-02 15:40:00,24.44,24.55,24.44,24.54,37400.0,21.2161,21.3116,21.2161,21.3029,37400.0
2005-12-02 15:45:00,24.54,24.56,24.52,24.52,36500.0,21.3029,21.3203,21.2856,21.2856,36500.0
2005-12-02 15:50:00,24.51,24.51,24.42,24.43,36100.0,21.2769,21.2769,21.1988,21.2074,36100.0
2005-12-02 15:55:00,24.44,24.47,24.44,24.47,28700.0,21.2161,21.2422,21.2161,21.2422,28700.0
2005-12-05 09:30:00,24.55,24.55,24.48,24.54,37000.0,21.3116,21.3116,21.2508,21.3029,37000.0
2005-12-05 09:35:00,24.51,24.59,24.48,24.58,12900.0,21.2769,21.3463,21.2508,21.3376,12900.0
2005-12-05 09:40:00,24.58,24.58,24.38,24.42,30500.0,21.3376,21.3376,21.164,21.1988,30500.0
2005-12-05 09:45:00,24.38,24.39,24.35,24.36,16600.0,21.164,21.1727,21.138,21.1467,16600.0
2005-12-05 09:50:00,24.34,24.55,24.3,24.55,21700.0,21.1293,21.3116,21.0946,21.3116,21700.0
2005-12-05 09:55:00,24.53,24.68,24.5,24.53,27200.0,21.2942,21.4245,21.2682,21.2942,27200.0
2005-12-05 10:00:00,24.53,24.53,24.47,24.48,26300.0,21.2942,21.2942,21.2422,21.2508,26300.0
2005-12-05 10:05:00,24.5,24.5,24.41,24.46,20900.0,21.2682,21.2682,21.1901,21.2335,20900.0
2005-12-05 10:10:00,24.44,24.48,24.41,24.42,17200.0,21.2161,21.2508,21.1901,21.1988,17200.0
2005-12-05 10:15:00,24.41,24.41,24.3,24.34,27300.0,21.1901,21.1901,21.0946,21.1293,27300.0
2005-12-05 10:20:00,24.33,24.34,24.27,24.31,25000.0,21.1206,21.1293,21.0685,21.1033,25000.0
2005-12-05 10:25:00,24.31,24.39,24.31,24.35,16900.0,21.1033,21.1727,21.1033,21.138,16900.0
2005-12-05 10:30:00,24.32,24.43,24.32,24.39,25000.0,21.1119,21.2074,21.1119,21.1727,25000.0
2005-12-05 10:35:00,24.41,24.41,24.37,24.39,10200.0,21.1901,21.1901,21.1554,21.1727,10200.0
2005-12-05 10:40:00,24.39,24.39,24.31,24.34,11200.0,21.1727,21.1727,21.1033,21.1293,11200.0
2005-12-05 10:45:00,24.34,24.43,24.32,24.38,16800.0,21.1293,21.2074,21.1119,21.164,16800.0
2005-12-05 10:50:00,24.38,24.38,24.27,24.3,10900.0,21.164,21.164,21.0685,21.0946,10900.0
2005-12-05 10:55:00,24.3,24.33,24.23,24.33,47400.0,21.0946,21.1206,21.0338,21.1206,47400.0
2005-12-05 11:00:00,24.33,24.39,24.29,24.37,14800.0,21.1206,21.1727,21.0859,21.1554,14800.0
2005-12-05 11:05:00,24.37,24.37,24.34,24.37,7000.0,21.1554,21.1554,21.1293,21.1554,7000.0
2005-12-05 11:10:00,24.36,24.42,24.35,24.39,20700.0,21.1467,21.1988,21.138,21.1727,20700.0
2005-12-05 11:15:00,24.38,24.39,24.35,24.36,9700.0,21.164,21.1727,21.138,21.1467,9700.0
2005-12-05 11:20:00,24.37,24.43,24.36,24.42,8900.0,21.1554,21.2074,21.1467,21.1988,8900.0
2005-12-05 11:25:00,24.43,24.44,24.41,24.43,48400.0,21.2074,21.2161,21.1901,21.2074,48400.0
2005-12-05 11:30:00,24.43,24.46,24.43,24.45,40600.0,21.2074,21.2335,21.2074,21.2248,40600.0
2005-12-05 11:35:00,24.45,24.45,24.39,24.4,48900.0,21.2248,21.2248,21.1727,21.1814,48900.0
2005-12-05 11:40:00,24.4,24.4,24.38,24.39,23600.0,21.1814,21.1814,21.164,21.1727,23600.0
2005-12-05 11:45:00,24.39,24.4,24.38,24.4,18300.0,21.1727,21.1814,21.164,21.1814,18300.0
2005-12-05 11:50:00,24.39,24.43,24.37,24.43,16700.0,21.1727,21.2074,21.1554,21.2074,16700.0
2005-12-05 11:55:00,24.43,24.44,24.41,24.44,12700.0,21.2074,21.2161,21.1901,21.2161,12700.0
2005-12-05 12:00:00,24.43,24.45,24.43,24.44,14200.0,21.2074,21.2248,21.2074,21.2161,14200.0
2005-12-05 12:05:00,24.44,24.45,24.41,24.44,8000.0,21.2161,21.2248,21.1901,21.2161,8000.0
2005-12-05 12:10:00,24.44,24.48,24.43,24.47,18800.0,21.2161,21.2508,21.2074,21.2422,18800.0
2005-12-05 12:15:00,24.47,24.49,24.46,24.47,11000.0,21.2422,21.2595,21.2335,21.2422,11000.0
2005-12-05 12:20:00,24.47,24.49,24.43,24.47,12300.0,21.2422,21.2595,21.2074,21.2422,12300.0
2005-12-05 12:25:00,24.48,24.5,24.48,24.48,10000.0,21.2508,21.2682,21.2508,21.2508,10000.0
2005-12-05 12:30:00,24.48,24.51,24.45,24.45,14300.0,21.2508,21.2769,21.2248,21.2248,14300.0
2005-12-05 12:35:00,24.47,24.53,24.46,24.49,14800.0,21.2422,21.2942,21.2335,21.2595,14800.0
2005-12-05 12:40:00,24.47,24.51,24.47,24.5,20200.0,21.2422,21.2769,21.2422,21.2682,20200.0
2005-12-05 12:45:00,24.5,24.5,24.4,24.47,50700.0,21.2682,21.2682,21.1814,21.2422,50700.0
2005-12-05 12:50:00,24.47,24.53,24.47,24.5,17100.0,21.2422,21.2942,21.2422,21.2682,17100.0
2005-12-05 12:55:00,24.5,24.55,24.49,24.55,20300.0,21.2682,21.3116,21.2595,21.3116,20300.0
2005-12-05 13:00:00,24.53,24.54,24.51,24.54,7000.0,21.2942,21.3029,21.2769,21.3029,7000.0
2005-12-05 13:05:00,24.54,24.61,24.54,24.61,33900.0,21.3029,21.3637,21.3029,21.3637,33900.0
2005-12-05 13:10:00,24.62,24.67,24.61,24.65,76400.0,21.3724,21.4158,21.3637,21.3984,76400.0
2005-12-05 13:15:00,24.65,24.65,24.56,24.59,15800.0,21.3984,21.3984,21.3203,21.3463,15800.0
2005-12-05 13:20:00,24.58,24.6,24.56,24.59,12900.0,21.3376,21.355,21.3203,21.3463,12900.0
2005-12-05 13:25:00,24.59,24.6,24.56,24.6,21300.0,21.3463,21.355,21.3203,21.355,21300.0
2005-12-05 13:30:00,24.61,24.62,24.56,24.58,17800.0,21.3637,21.3724,21.3203,21.3376,17800.0
2005-12-05 13:35:00,24.58,24.59,24.56,24.56,9200.0,21.3376,21.3463,21.3203,21.3203,9200.0
2005-12-05 13:40:00,24.57,24.58,24.55,24.55,6600.0,21.329,21.3376,21.3116,21.3116,6600.0
2005-12-05 13:45:00,24.56,24.56,24.55,24.56,7800.0,21.3203,21.3203,21.3116,21.3203,7800.0
2005-12-05 13:50:00,24.56,24.56,24.53,24.55,18300.0,21.3203,21.3203,21.2942,21.3116,18300.0
2005-12-05 13:55:00,24.54,24.58,24.54,24.56,13900.0,21.3029,21.3376,21.3029,21.3203,13900.0
2005-12-05 14:00:00,24.56,24.59,24.56,24.59,8200.0,21.3203,21.3463,21.3203,21.3463,8200.0
2005-12-05 14:05:00,24.58,24.59,24.54,24.54,11600.0,21.3376,21.3463,21.3029,21.3029,11600.0
2005-12-05 14:10:00,24.55,24.57,24.54,24.56,15400.0,21.3116,21.329,21.3029,21.3203,15400.0
2005-12-05 14:15:00,24.55,24.55,24.52,24.54,21600.0,21.3116,21.3116,21.2856,21.3029,21600.0
2005-12-05 14:20:00,24.54,24.56,24.52,24.52,10000.0,21.3029,21.3203,21.2856,21.2856,10000.0
2005-12-05 14:25:00,24.53,24.56,24.53,24.55,16600.0,21.2942,21.3203,21.2942,21.3116,16600.0
2005-12-05 14:30:00,24.56,24.56,24.52,24.55,13800.0,21.3203,21.3203,21.2856,21.3116,13800.0
2005-12-05 14:35:00,24.55,24.58,24.55,24.57,10000.0,21.3116,21.3376,21.3116,21.329,10000.0
2005-12-05 14:40:00,24.58,24.59,24.57,24.59,12500.0,21.3376,21.3463,21.329,21.3463,12500.0
2005-12-05 14:45:00,24.6,24.62,24.59,24.62,31600.0,21.355,21.3724,21.3463,21.3724,31600.0
2005-12-05 14:50:00,24.61,24.62,24.57,24.57,20900.0,21.3637,21.3724,21.329,21.329,20900.0
2005-12-05 14:55:00,24.57,24.58,24.54,24.57,19500.0,21.329,21.3376,21.3029,21.329,19500.0
2005-12-05 15:00:00,24.58,24.59,24.56,24.59,13000.0,21.3376,21.3463,21.3203,21.3463,13000.0
2005-12-05 15:05:00,24.59,24.61,24.59,24.6,13000.0,21.3463,21.3637,21.3463,21.355,13000.0
2005-12-05 15:10:00,24.6,24.6,24.55,24.55,22400.0,21.355,21.355,21.3116,21.3116,22400.0
2005-12-05 15:15:00,24.55,24.58,24.55,24.58,20700.0,21.3116,21.3376,21.3116,21.3376,20700.0
2005-12-05 15:20:00,24.59,24.6,24.58,24.59,16100.0,21.3463,21.355,21.3376,21.3463,16100.0
2005-12-05 15:25:00,24.6,24.63,24.56,24.56,27800.0,21.355,21.3811,21.3203,21.3203,27800.0
2005-12-05 15:30:00,24.57,24.57,24.54,24.55,22300.0,21.329,21.329,21.3029,21.3116,22300.0
2005-12-05 15:35:00,24.55,24.57,24.54,24.57,22800.0,21.3116,21.329,21.3029,21.329,22800.0
2005-12-05 15:40:00,24.57,24.6,24.57,24.6,41900.0,21.329,21.355,21.329,21.355,41900.0
2005-12-05 15:45:00,24.6,24.65,24.58,24.65,41700.0,21.355,21.3984,21.3376,21.3984,41700.0
2005-12-05 15:50:00,24.65,24.65,24.55,24.6,40700.0,21.3984,21.3984,21.3116,21.355,40700.0
2005-12-05 15:55:00,24.59,24.62,24.57,24.6,61200.0,21.3463,21.3724,21.329,21.355,61200.0
2005-12-06 09:30:00,24.79,24.86,24.79,24.86,21500.0,21.5199,21.5807,21.5199,21.5807,21500.0
2005-12-06 09:35:00,24.89,24.98,24.83,24.83,16100.0,21.6068,21.6849,21.5547,21.5547,16100.0
2005-12-06 09:40:00,24.81,24.81,24.74,24.78,13500.0,21.5373,21.5373,21.4765,21.5113,13500.0
2005-12-06 09:45:00,24.77,24.78,24.61,24.62,28800.0,21.5026,21.5113,21.3637,21.3724,28800.0
2005-12-06 09:50:00,24.62,24.66,24.61,24.61,13200.0,21.3724,21.4071,21.3637,21.3637,13200.0
2005-12-06 09:55:00,24.62,24.64,24.6,24.63,10900.0,21.3724,21.3897,21.355,21.3811,10900.0
2005-12-06 10:00:00,24.63,24.64,24.54,24.57,22700.0,21.3811,21.3897,21.3029,21.329,22700.0
2005-12-06 10:05:00,24.55,24.57,24.55,24.55,4500.0,21.3116,21.329,21.3116,21.3116,4500.0
2005-12-06 10:10:00,24.55,24.64,24.55,24.62,13100.0,21.3116,21.3897,21.3116,21.3724,13100.0
2005-12-06 10:15:00,24.62,24.62,24.59,24.59,5000.0,21.3724,21.3724,21.3463,21.3463,5000.0
2005-12-06 10:20:00,24.59,24.65,24.59,24.61,12700.0,21.3463,21.3984,21.3463,21.3637,12700.0
2005-12-06 10:25:00,24.61,24.64,24.58,24.63,8600.0,21.3637,21.3897,21.3376,21.3811,8600.0
2005-12-06 10:30:00,24.61,24.63,24.6,24.62,5900.0,21.3637,21.3811,21.355,21.3724,5900.0
2005-12-06 10:35:00,24.62,24.65,24.6,24.64,9600.0,21.3724,21.3984,21.355,21.3897,9600.0
2005-12-06 10:40:00,24.65,24.65,24.63,24.65,11900.0,21.3984,21.3984,21.3811,21.3984,11900.0
2005-12-06 10:45:00,24.65,24.74,24.65,24.74,8900.0,21.3984,21.4765,21.3984,21.4765,8900.0
2005-12-06 10:50:00,24.75,24.75,24.65,24.68,11400.0,21.4852,21.4852,21.3984,21.4245,11400.0
2005-12-06 10:55:00,24.71,24.72,24.7,24.72,5300.0,21.4505,21.4592,21.4418,21.4592,5300.0
2005-12-06 11:00:00,24.72,24.79,24.72,24.78,23200.0,21.4592,21.5199,21.4592,21.5113,23200.0
2005-12-06 11:05:00,24.77,24.79,24.73,24.75,8500.0,21.5026,21.5199,21.4679,21.4852,8500.0
2005-12-06 11:10:00,24.75,24.75,24.7,24.71,10200.0,21.4852,21.4852,21.4418,21.4505,10200.0
2005-12-06 11:15:00,24.71,24.74,24.7,24.74,10600.0,21.4505,21.4765,21.4418,21.4765,10600.0
2005-12-06 11:20:00,24.73,24.75,24.73,24.74,10800.0,21.4679,21.4852,21.4679,21.4765,10800.0
2005-12-06 11:25:00,24.73,24.76,24.72,24.75,12200.0,21.4679,21.4939,21.4592,21.4852,12200.0
2005-12-06 11:30:00,24.76,24.77,24.74,24.77,13900.0,21.4939,21.5026,21.4765,21.5026,13900.0
2005-12-06 11:35:00,24.77,24.82,24.76,24.81,17900.0,21.5026,21.546,21.4939,21.5373,17900.0
2005-12-06 11:40:00,24.81,24.83,24.8,24.81,7900.0,21.5373,21.5547,21.5286,21.5373,7900.0
2005-12-06 11:45:00,24.81,24.82,24.78,24.78,9900.0,21.5373,21.546,21.5113,21.5113,9900.0
2005-12-06 11:50:00,24.78,24.82,24.77,24.81,10200.0,21.5113,21.546,21.5026,21.5373,10200.0
2005-12-06 11:55:00,24.81,24.83,24.79,24.81,12600.0,21.5373,21.5547,21.5199,21.5373,12600.0
2005-12-06 12:00:00,24.82,24.87,24.82,24.85,8900.0,21.546,21.5894,21.546,21.572,8900.0
2005-12-06 12:05:00,24.84,24.86,24.82,24.85,9700.0,21.5634,21.5807,21.546,21.572,9700.0
2005-12-06 12:10:00,24.85,24.89,24.85,24.87,8900.0,21.572,21.6068,21.572,21.5894,8900.0
2005-12-06 12:15:00,24.85,24.87,24.84,24.86,6500.0,21.572,21.5894,21.5634,21.5807,6500.0
2005-12-06 12:20:00,24.86,24.89,24.86,24.87,13200.0,21.5807,21.6068,21.5807,21.5894,13200.0
2005-12-06 12:25:00,24.87,24.88,24.86,24.88,10900.0,21.5894,21.5981,21.5807,21.5981,10900.0
2005-12-06 12:30:00,24.88,24.88,24.84,24.86,2300.0,21.5981,21.5981,21.5634,21.5807,2300.0
2005-12-06 12:35:00,24.86,24.87,24.85,24.86,10700.0,21.5807,21.5894,21.572,21.5807,10700.0
2005-12-06 12:40:00,24.87,24.88,24.86,24.87,8200.0,21.5894,21.5981,21.5807,21.5894,8200.0
2005-12-06 12:45:00,24.87,24.9,24.87,24.88,6200.0,21.5894,21.6154,21.5894,21.5981,6200.0
2005-12-06 12:50:00,24.89,24.91,24.86,24.87,27000.0,21.6068,21.6241,21.5807,21.5894,27000.0
2005-12-06 12:55:00,24.86,24.87,24.81,24.81,11100.0,21.5807,21.5894,21.5373,21.5373,11100.0
2005-12-06 13:00:00,24.83,24.85,24.79,24.79,10800.0,21.5547,21.572,21.5199,21.5199,10800.0
2005-12-06 13:05:00,24.79,24.82,24.75,24.82,10300.0,21.5199,21.546,21.4852,21.546,10300.0
2005-12-06 13:10:00,24.8,24.82,24.79,24.82,5300.0,21.5286,21.546,21.5199,21.546,5300.0
2005-12-06 13:15:00,24.83,24.84,24.82,24.84,2400.0,21.5547,21.5634,21.546,21.5634,2400.0
2005-12-06 13:20:00,24.84,24.85,24.83,24.84,4800.0,21.5634,21.572,21.5547,21.5634,4800.0
2005-12-06 13:25:00,24.84,24.84,24.82,24.83,4100.0,21.5634,21.5634,21.546,21.5547,4100.0
2005-12-06 13:30:00,24.82,24.84,24.81,24.83,7900.0,21.546,21.5634,21.5373,21.5547,7900.0
2005-12-06 13:35:00,24.83,24.83,24.79,24.8,10400.0,21.5547,21.5547,21.5199,21.5286,10400.0
2005-12-06 13:40:00,24.79,24.81,24.79,24.79,2400.0,21.5199,21.5373,21.5199,21.5199,2400.0
2005-12-06 13:45:00,24.79,24.81,24.78,24.81,6000.0,21.5199,21.5373,21.5113,21.5373,6000.0
2005-12-06 13:50:00,24.8,24.84,24.79,24.84,7000.0,21.5286,21.5634,21.5199,21.5634,7000.0
2005-12-06 13:55:00,24.84,24.89,24.82,24.88,34800.0,21.5634,21.6068,21.546,21.5981,34800.0
2005-12-06 14:00:00,24.88,24.88,24.67,24.68,27700.0,21.5981,21.5981,21.4158,21.4245,27700.0
2005-12-06 14:05:00,24.69,24.8,24.67,24.8,34500.0,21.4331,21.5286,21.4158,21.5286,34500.0
2005-12-06 14:10:00,24.78,24.81,24.76,24.78,6000.0,21.5113,21.5373,21.4939,21.5113,6000.0
2005-12-06 14:15:00,24.78,24.8,24.77,24.79,10000.0,21.5113,21.5286,21.5026,21.5199,10000.0
2005-12-06 14:20:00,24.78,24.78,24.75,24.76,8900.0,21.5113,21.5113,21.4852,21.4939,8900.0
2005-12-06 14:25:00,24.76,24.8,24.76,24.77,5300.0,21.4939,21.5286,21.4939,21.5026,5300.0
2005-12-06 14:30:00,24.77,24.8,24.77,24.77,5000.0,21.5026,21.5286,21.5026,21.5026,5000.0
2005-12-06 14:35:00,24.77,24.79,24.77,24.77,6500.0,21.5026,21.5199,21.5026,21.5026,6500.0
2005-12-06 14:40:00,24.77,24.78,24.74,24.76,21400.0,21.5026,21.5113,21.4765,21.4939,21400.0
2005-12-06 14:45:00,24.76,24.77,24.75,24.75,10200.0,21.4939,21.5026,21.4852,21.4852,10200.0
2005-12-06 14:50:00,24.75,24.8,24.74,24.8,16200.0,21.4852,21.5286,21.4765,21.5286,16200.0
2005-12-06 14:55:00,24.79,24.79,24.77,24.77,9900.0,21.5199,21.5199,21.5026,21.5026,9900.0
2005-12-06 15:00:00,24.78,24.8,24.78,24.79,9800.0,21.5113,21.5286,21.5113,21.5199,9800.0
2005-12-06 15:05:00,24.78,24.79,24.77,24.78,8400.0,21.5113,21.5199,21.5026,21.5113,8400.0
2005-12-06 15:10:00,24.77,24.81,24.77,24.8,44900.0,21.5026,21.5373,21.5026,21.5286,44900.0
2005-12-06 15:15:00,24.79,24.79,24.76,24.77,23000.0,21.5199,21.5199,21.4939,21.5026,23000.0
2005-12-06 15:20:00,24.76,24.79,24.76,24.77,14400.0,21.4939,21.5199,21.4939,21.5026,14400.0
2005-12-06 15:25:00,24.77,24.78,24.76,24.77,14200.0,21.5026,21.5113,21.4939,21.5026,14200.0
2005-12-06 15:30:00,24.76,24.79,24.74,24.77,23200.0,21.4939,21.5199,21.4765,21.5026,23200.0
2005-12-06 15:35:00,24.77,24.79,24.72,24.72,12000.0,21.5026,21.5199,21.4592,21.4592,12000.0
2005-12-06 15:40:00,24.75,24.76,24.73,24.73,29900.0,21.4852,21.4939,21.4679,21.4679,29900.0
2005-12-06 15:45:00,24.71,24.76,24.71,24.72,25300.0,21.4505,21.4939,21.4505,21.4592,25300.0
2005-12-06 15:50:00,24.72,24.77,24.72,24.73,35800.0,21.4592,21.5026,21.4592,21.4679,35800.0
2005-12-06 15:55:00,24.74,24.78,24.71,24.78,32100.0,21.4765,21.5113,21.4505,21.5113,32100.0
2005-12-07 09:30:00,24.77,24.83,24.76,24.83,12500.0,21.5026,21.5547,21.4939,21.5547,12500.0
2005-12-07 09:35:00,24.77,24.88,24.72,24.88,8800.0,21.5026,21.5981,21.4592,21.5981,8800.0
2005-12-07 09:40:00,24.81,24.86,24.65,24.65,11600.0,21.5373,21.5807,21.3984,21.3984,11600.0
2005-12-07 09:45:00,24.66,24.66,24.55,24.6,31800.0,21.4071,21.4071,21.3116,21.355,31800.0
2005-12-07 09:50:00,24.59,24.61,24.55,24.57,7400.0,21.3463,21.3637,21.3116,21.329,7400.0
2005-12-07 09:55:00,24.56,24.62,24.53,24.58,12300.0,21.3203,21.3724,21.2942,21.3376,12300.0
2005-12-07 10:00:00,24.56,24.58,24.53,24.56,17500.0,21.3203,21.3376,21.2942,21.3203,17500.0
2005-12-07 10:05:00,24.56,24.6,24.53,24.6,8000.0,21.3203,21.355,21.2942,21.355,8000.0
2005-12-07 10:10:00,24.58,24.62,24.58,24.61,3200.0,21.3376,21.3724,21.3376,21.3637,3200.0
2005-12-07 10:15:00,24.61,24.67,24.61,24.66,11100.0,21.3637,21.4158,21.3637,21.4071,11100.0
2005-12-07 10:20:00,24.66,24.8,24.66,24.73,22100.0,21.4071,21.5286,21.4071,21.4679,22100.0
2005-12-07 10:25:00,24.76,24.8,24.7,24.72,17000.0,21.4939,21.5286,21.4418,21.4592,17000.0
2005-12-07 10:30:00,24.74,24.84,24.73,24.79,213100.0,21.4765,21.5634,21.4679,21.5199,213100.0
2005-12-07 10:35:00,24.78,24.89,24.74,24.87,18500.0,21.5113,21.6068,21.4765,21.5894,18500.0
2005-12-07 10:40:00,24.86,24.86,24.8,24.8,9200.0,21.5807,21.5807,21.5286,21.5286,9200.0
2005-12-07 10:45:00,24.8,24.81,24.78,24.8,6000.0,21.5286,21.5373,21.5113,21.5286,6000.0
2005-12-07 10:50:00,24.79,25.48,24.74,25.35,179300.0,21.5199,22.1189,21.4765,22.0061,179300.0
2005-12-07 10:55:00,25.35,25.5,25.11,25.11,67400.0,22.0061,22.1363,21.7977,21.7977,67400.0
2005-12-07 11:00:00,25.11,25.13,25.06,25.1,21500.0,21.7977,21.8151,21.7543,21.7891,21500.0
2005-12-07 11:05:00,25.1,25.11,25.01,25.03,20600.0,21.7891,21.7977,21.7109,21.7283,20600.0
2005-12-07 11:10:00,25.01,25.03,25.0,25.01,27600.0,21.7109,21.7283,21.7022,21.7109,27600.0
2005-12-07 11:15:00,25.01,25.02,24.97,24.97,34500.0,21.7109,21.7196,21.6762,21.6762,34500.0
2005-12-07 11:20:00,24.97,25.0,24.92,25.0,9700.0,21.6762,21.7022,21.6328,21.7022,9700.0
2005-12-07 11:25:00,24.98,25.0,24.96,24.99,11800.0,21.6849,21.7022,21.6675,21.6936,11800.0
2005-12-07 11:30:00,24.98,24.98,24.94,24.98,12400.0,21.6849,21.6849,21.6502,21.6849,12400.0
2005-12-07 11:35:00,24.97,25.02,24.95,24.98,12400.0,21.6762,21.7196,21.6588,21.6849,12400.0
2005-12-07 11:40:00,24.97,24.98,24.95,24.96,3200.0,21.6762,21.6849,21.6588,21.6675,3200.0
2005-12-07 11:45:00,24.95,24.96,24.94,24.95,2400.0,21.6588,21.6675,21.6502,21.6588,2400.0
2005-12-07 11:50:00,24.94,24.96,24.93,24.93,4900.0,21.6502,21.6675,21.6415,21.6415,4900.0
2005-12-07 11:55:00,24.92,24.92,24.89,24.89,3100.0,21.6328,21.6328,21.6068,21.6068,3100.0
2005-12-07 12:00:00,24.89,24.9,24.87,24.87,10000.0,21.6068,21.6154,21.5894,21.5894,10000.0
2005-12-07 12:05:00,24.87,24.87,24.81,24.81,7600.0,21.5894,21.5894,21.5373,21.5373,7600.0
2005-12-07 12:10:00,24.81,24.85,24.79,24.8,12400.0,21.5373,21.572,21.5199,21.5286,12400.0
2005-12-07 12:15:00,24.8,24.81,24.79,24.8,8900.0,21.5286,21.5373,21.5199,21.5286,8900.0
2005-12-07 12:20:00,24.83,24.83,24.81,24.82,11100.0,21.5547,21.5547,21.5373,21.546,11100.0
2005-12-07 12:25:00,24.82,24.86,24.82,24.82,8900.0,21.546,21.5807,21.546,21.546,8900.0
2005-12-07 12:30:00,24.82,24.83,24.8,24.8,17600.0,21.546,21.5547,21.5286,21.5286,17600.0
2005-12-07 12:35:00,24.8,24.81,24.77,24.8,27400.0,21.5286,21.5373,21.5026,21.5286,27400.0
2005-12-07 12:40:00,24.81,24.83,24.8,24.81,7900.0,21.5373,21.5547,21.5286,21.5373,7900.0
2005-12-07 12:45:00,24.81,24.84,24.81,24.81,4800.0,21.5373,21.5634,21.5373,21.5373,4800.0
2005-12-07 12:50:00,24.82,24.84,24.81,24.84,5500.0,21.546,21.5634,21.5373,21.5634,5500.0
2005-12-07 12:55:00,24.83,24.83,24.77,24.77,11800.0,21.5547,21.5547,21.5026,21.5026,11800.0
2005-12-07 13:00:00,24.8,24.85,24.78,24.83,3900.0,21.5286,21.572,21.5113,21.5547,3900.0
2005-12-07 13:05:00,24.82,24.83,24.8,24.81,18600.0,21.546,21.5547,21.5286,21.5373,18600.0
2005-12-07 13:10:00,24.81,24.82,24.8,24.81,10000.0,21.5373,21.546,21.5286,21.5373,10000.0
2005-12-07 13:15:00,24.81,24.81,24.79,24.8,7100.0,21.5373,21.5373,21.5199,21.5286,7100.0
2005-12-07 13:20:00,24.79,24.84,24.79,24.81,14900.0,21.5199,21.5634,21.5199,21.5373,14900.0
2005-12-07 13:25:00,24.81,24.81,24.75,24.79,7700.0,21.5373,21.5373,21.4852,21.5199,7700.0
2005-12-07 13:30:00,24.79,24.79,24.75,24.75,14900.0,21.5199,21.5199,21.4852,21.4852,14900.0
2005-12-07 13:35:00,24.75,24.83,24.75,24.8,20400.0,21.4852,21.5547,21.4852,21.5286,20400.0
2005-12-07 13:40:00,24.81,24.84,24.8,24.83,9800.0,21.5373,21.5634,21.5286,21.5547,9800.0
2005-12-07 13:45:00,24.82,24.83,24.82,24.83,5600.0,21.546,21.5547,21.546,21.5547,5600.0
2005-12-07 13:50:00,24.83,24.87,24.82,24.83,13400.0,21.5547,21.5894,21.546,21.5547,13400.0
2005-12-07 13:55:00,24.83,24.89,24.83,24.88,8900.0,21.5547,21.6068,21.5547,21.5981,8900.0
2005-12-07 14:00:00,24.88,24.88,24.8,24.8,91500.0,21.5981,21.5981,21.5286,21.5286,91500.0
2005-12-07 14:05:00,24.8,24.89,24.8,24.88,15500.0,21.5286,21.6068,21.5286,21.5981,15500.0
2005-12-07 14:10:00,24.85,24.88,24.85,24.88,16100.0,21.572,21.5981,21.572,21.5981,16100.0
2005-12-07 14:15:00,24.88,24.89,24.82,24.85,8500.0,21.5981,21.6068,21.546,21.572,8500.0
2005-12-07 14:20:00,24.84,25.05,24.84,24.86,19000.0,21.5634,21.7457,21.5634,21.5807,19000.0
2005-12-07 14:25:00,24.86,24.87,24.84,24.84,7700.0,21.5807,21.5894,21.5634,21.5634,7700.0
2005-12-07 14:30:00,24.84,24.88,24.82,24.86,11500.0,21.5634,21.5981,21.546,21.5807,11500.0
2005-12-07 14:35:00,24.86,24.87,24.84,24.84,4700.0,21.5807,21.5894,21.5634,21.5634,4700.0
2005-12-07 14:40:00,24.85,24.87,24.83,24.83,10100.0,21.572,21.5894,21.5547,21.5547,10100.0
2005-12-07 14:45:00,24.83,24.85,24.83,24.83,10500.0,21.5547,21.572,21.5547,21.5547,10500.0
2005-12-07 14:50:00,24.83,24.86,24.83,24.84,13500.0,21.5547,21.5807,21.5547,21.5634,13500.0
2005-12-07 14:55:00,24.84,24.86,24.81,24.81,13600.0,21.5634,21.5807,21.5373,21.5373,13600.0
2005-12-07 15:00:00,24.81,24.81,24.79,24.8,19600.0,21.5373,21.5373,21.5199,21.5286,19600.0
2005-12-07 15:05:00,24.79,24.82,24.79,24.81,12800.0,21.5199,21.546,21.5199,21.5373,12800.0
2005-12-07 15:10:00,24.81,24.81,24.77,24.77,9500.0,21.5373,21.5373,21.5026,21.5026,9500.0
2005-12-07 15:15:00,24.77,24.8,24.75,24.76,12100.0,21.5026,21.5286,21.4852,21.4939,12100.0
2005-12-07 15:20:00,24.78,24.79,24.76,24.79,12600.0,21.5113,21.5199,21.4939,21.5199,12600.0
2005-12-07 15:25:00,24.79,24.8,24.75,24.75,25600.0,21.5199,21.5286,21.4852,21.4852,25600.0
2005-12-07 15:30:00,24.75,24.8,24.74,24.78,28100.0,21.4852,21.5286,21.4765,21.5113,28100.0
2005-12-07 15:35:00,24.78,24.78,24.72,24.75,55200.0,21.5113,21.5113,21.4592,21.4852,55200.0
2005-12-07 15:40:00,24.76,24.8,24.73,24.74,36900.0,21.4939,21.5286,21.4679,21.4765,36900.0
2005-12-07 15:45:00,24.74,24.75,24.73,24.75,74800.0,21.4765,21.4852,21.4679,21.4852,74800.0
2005-12-07 15:50:00,24.75,24.81,24.74,24.78,75600.0,21.4852,21.5373,21.4765,21.5113,75600.0
2005-12-07 15:55:00,24.78,24.8,24.76,24.76,41800.0,21.5113,21.5286,21.4939,21.4939,41800.0
2005-12-08 09:30:00,24.9,24.9,24.72,24.73,11200.0,21.6154,21.6154,21.4592,21.4679,11200.0
2005-12-08 09:35:00,24.73,24.8,24.71,24.8,8600.0,21.4679,21.5286,21.4505,21.5286,8600.0
2005-12-08 09:40:00,24.74,24.77,24.6,24.66,10800.0,21.4765,21.5026,21.355,21.4071,10800.0
2005-12-08 09:45:00,24.67,24.75,24.65,24.73,5900.0,21.4158,21.4852,21.3984,21.4679,5900.0
2005-12-08 09:50:00,24.69,24.71,24.59,24.65,5600.0,21.4331,21.4505,21.3463,21.3984,5600.0
2005-12-08 09:55:00,24.66,24.72,24.64,24.72,3900.0,21.4071,21.4592,21.3897,21.4592,3900.0
2005-12-08 10:00:00,24.72,24.77,24.71,24.73,9400.0,21.4592,21.5026,21.4505,21.4679,9400.0
2005-12-08 10:05:00,24.73,24.76,24.73,24.76,2300.0,21.4679,21.4939,21.4679,21.4939,2300.0
2005-12-08 10:10:00,24.76,24.85,24.75,24.85,7500.0,21.4939,21.572,21.4852,21.572,7500.0
2005-12-08 10:15:00,24.83,24.83,24.79,24.81,5300.0,21.5547,21.5547,21.5199,21.5373,5300.0
2005-12-08 10:20:00,24.82,24.87,24.82,24.87,11600.0,21.546,21.5894,21.546,21.5894,11600.0
2005-12-08 10:25:00,24.86,24.87,24.85,24.85,11800.0,21.5807,21.5894,21.572,21.572,11800.0
2005-12-08 10:30:00,24.86,24.88,24.84,24.84,82400.0,21.5807,21.5981,21.5634,21.5634,82400.0
2005-12-08 10:35:00,24.85,24.86,24.82,24.82,93200.0,21.572,21.5807,21.546,21.546,93200.0
2005-12-08 10:40:00,24.82,24.87,24.82,24.85,4900.0,21.546,21.5894,21.546,21.572,4900.0
2005-12-08 10:45:00,24.85,24.88,24.84,24.87,4700.0,21.572,21.5981,21.5634,21.5894,4700.0
2005-12-08 10:50:00,24.86,24.86,24.85,24.85,5800.0,21.5807,21.5807,21.572,21.572,5800.0
2005-12-08 10:55:00,24.86,24.94,24.85,24.94,5800.0,21.5807,21.6502,21.572,21.6502,5800.0
2005-12-08 11:00:00,24.94,24.95,24.93,24.93,46000.0,21.6502,21.6588,21.6415,21.6415,46000.0
2005-12-08 11:05:00,24.92,24.98,24.92,24.98,10000.0,21.6328,21.6849,21.6328,21.6849,10000.0
2005-12-08 11:10:00,24.98,24.99,24.94,24.96,49000.0,21.6849,21.6936,21.6502,21.6675,49000.0
2005-12-08 11:15:00,24.93,24.94,24.9,24.91,4000.0,21.6415,21.6502,21.6154,21.6241,4000.0
2005-12-08 11:20:00,24.91,24.93,24.91,24.92,4800.0,21.6241,21.6415,21.6241,21.6328,4800.0
2005-12-08 11:25:00,24.92,24.92,24.91,24.91,2600.0,21.6328,21.6328,21.6241,21.6241,2600.0
2005-12-08 11:30:00,24.92,24.96,24.92,24.93,25100.0,21.6328,21.6675,21.6328,21.6415,25100.0
2005-12-08 11:35:00,24.94,25.02,24.94,25.0,35300.0,21.6502,21.7196,21.6502,21.7022,35300.0
2005-12-08 11:40:00,25.0,25.02,24.97,24.98,8800.0,21.7022,21.7196,21.6762,21.6849,8800.0
2005-12-08 11:45:00,24.98,25.0,24.95,25.0,22900.0,21.6849,21.7022,21.6588,21.7022,22900.0
2005-12-08 11:50:00,25.0,25.0,24.97,25.0,5300.0,21.7022,21.7022,21.6762,21.7022,5300.0
2005-12-08 11:55:00,25.01,25.02,25.0,25.01,8600.0,21.7109,21.7196,21.7022,21.7109,8600.0
2005-12-08 12:00:00,25.01,25.02,25.0,25.0,12200.0,21.7109,21.7196,21.7022,21.7022,12200.0
2005-12-08 12:05:00,24.99,24.99,24.94,24.95,25600.0,21.6936,21.6936,21.6502,21.6588,25600.0
2005-12-08 12:10:00,24.96,24.99,24.95,24.98,5000.0,21.6675,21.6936,21.6588,21.6849,5000.0
2005-12-08 12:15:00,24.99,25.0,24.98,24.99,2800.0,21.6936,21.7022,21.6849,21.6936,2800.0
2005-12-08 12:20:00,25.0,25.0,24.98,24.98,3700.0,21.7022,21.7022,21.6849,21.6849,3700.0
2005-12-08 12:25:00,24.98,25.0,24.98,25.0,8400.0,21.6849,21.7022,21.6849,21.7022,8400.0
2005-12-08 12:30:00,25.0,25.01,24.98,24.98,21000.0,21.7022,21.7109,21.6849,21.6849,21000.0
2005-12-08 12:35:00,24.99,25.01,24.99,25.0,12700.0,21.6936,21.7109,21.6936,21.7022,12700.0
2005-12-08 12:40:00,25.0,25.01,25.0,25.0,5000.0,21.7022,21.7109,21.7022,21.7022,5000.0
2005-12-08 12:45:00,24.99,25.01,24.98,25.0,12200.0,21.6936,21.7109,21.6849,21.7022,12200.0
2005-12-08 12:50:00,24.98,24.99,24.97,24.98,2100.0,21.6849,21.6936,21.6762,21.6849,2100.0
2005-12-08 12:55:00,24.98,24.98,24.97,24.97,2900.0,21.6849,21.6849,21.6762,21.6762,2900.0
2005-12-08 13:00:00,24.96,24.97,24.92,24.92,7700.0,21.6675,21.6762,21.6328,21.6328,7700.0
2005-12-08 13:05:00,24.9,24.95,24.88,24.88,8000.0,21.6154,21.6588,21.5981,21.5981,8000.0
2005-12-08 13:10:00,24.87,24.9,24.85,24.9,10100.0,21.5894,21.6154,21.572,21.6154,10100.0
2005-12-08 13:15:00,24.9,24.9,24.87,24.88,5200.0,21.6154,21.6154,21.5894,21.5981,5200.0
2005-12-08 13:20:00,24.9,24.9,24.87,24.88,4500.0,21.6154,21.6154,21.5894,21.5981,4500.0
2005-12-08 13:25:00,24.9,24.9,24.86,24.86,4900.0,21.6154,21.6154,21.5807,21.5807,4900.0
2005-12-08 13:30:00,24.86,24.91,24.86,24.9,5100.0,21.5807,21.6241,21.5807,21.6154,5100.0
2005-12-08 13:35:00,24.89,24.9,24.87,24.88,4300.0,21.6068,21.6154,21.5894,21.5981,4300.0
2005-12-08 13:40:00,24.87,24.88,24.86,24.86,2500.0,21.5894,21.5981,21.5807,21.5807,2500.0
2005-12-08 13:45:00,24.87,24.87,24.85,24.85,12400.0,21.5894,21.5894,21.572,21.572,12400.0
2005-12-08 13:50:00,24.85,24.89,24.85,24.85,11100.0,21.572,21.6068,21.572,21.572,11100.0
2005-12-08 13:55:00,24.86,24.87,24.86,24.87,4200.0,21.5807,21.5894,21.5807,21.5894,4200.0
2005-12-08 14:00:00,24.86,24.86,24.85,24.86,12700.0,21.5807,21.5807,21.572,21.5807,12700.0
2005-12-08 14:05:00,24.86,24.86,24.85,24.85,4900.0,21.5807,21.5807,21.572,21.572,4900.0
2005-12-08 14:10:00,24.85,24.86,24.83,24.83,13700.0,21.572,21.5807,21.5547,21.5547,13700.0
2005-12-08 14:15:00,24.82,24.83,24.78,24.8,14000.0,21.546,21.5547,21.5113,21.5286,14000.0
2005-12-08 14:20:00,24.79,24.82,24.78,24.82,6300.0,21.5199,21.546,21.5113,21.546,6300.0
2005-12-08 14:25:00,24.82,24.83,24.82,24.82,4300.0,21.546,21.5547,21.546,21.546,4300.0
2005-12-08 14:30:00,24.81,24.83,24.74,24.83,12100.0,21.5373,21.5547,21.4765,21.5547,12100.0
2005-12-08 14:35:00,24.85,24.85,24.82,24.85,7600.0,21.572,21.572,21.546,21.572,7600.0
2005-12-08 14:40:00,24.84,24.84,24.8,24.82,6900.0,21.5634,21.5634,21.5286,21.546,6900.0
2005-12-08 14:45:00,24.81,24.82,24.76,24.77,9400.0,21.5373,21.546,21.4939,21.5026,9400.0
2005-12-08 14:50:00,24.77,24.78,24.76,24.78,5600.0,21.5026,21.5113,21.4939,21.5113,5600.0
2005-12-08 14:55:00,24.78,24.79,24.75,24.75,9100.0,21.5113,21.5199,21.4852,21.4852,9100.0
2005-12-08 15:00:00,24.76,24.81,24.76,24.8,17700.0,21.4939,21.5373,21.4939,21.5286,17700.0
2005-12-08 15:05:00,24.79,24.8,24.76,24.76,6800.0,21.5199,21.5286,21.4939,21.4939,6800.0
2005-12-08 15:10:00,24.76,24.8,24.75,24.78,12300.0,21.4939,21.5286,21.4852,21.5113,12300.0
2005-12-08 15:15:00,24.78,24.81,24.77,24.81,7900.0,21.5113,21.5373,21.5026,21.5373,7900.0
2005-12-08 15:20:00,24.8,24.82,24.77,24.77,17400.0,21.5286,21.546,21.5026,21.5026,17400.0
2005-12-08 15:25:00,24.76,24.83,24.75,24.81,25200.0,21.4939,21.5547,21.4852,21.5373,25200.0
2005-12-08 15:30:00,24.81,24.81,24.8,24.8,6000.0,21.5373,21.5373,21.5286,21.5286,6000.0
2005-12-08 15:35:00,24.8,24.83,24.78,24.8,16600.0,21.5286,21.5547,21.5113,21.5286,16600.0
2005-12-08 15:40:00,24.81,24.84,24.79,24.81,15900.0,21.5373,21.5634,21.5199,21.5373,15900.0
2005-12-08 15:45:00,24.8,24.81,24.77,24.77,10900.0,21.5286,21.5373,21.5026,21.5026,10900.0
2005-12-08 15:50:00,24.78,24.8,24.76,24.79,26200.0,21.5113,21.5286,21.4939,21.5199,26200.0
2005-12-08 15:55:00,24.79,24.82,24.76,24.82,37100.0,21.5199,21.546,21.4939,21.546,37100.0
2005-12-09 09:30:00,25.02,25.16,25.02,25.16,38000.0,21.7196,21.8411,21.7196,21.8411,38000.0
2005-12-09 09:35:00,25.18,25.25,25.15,25.15,95300.0,21.8585,21.9193,21.8325,21.8325,95300.0
2005-12-09 09:40:00,25.2,25.25,25.1,25.12,58600.0,21.8759,21.9193,21.7891,21.8064,58600.0
2005-12-09 09:45:00,25.15,25.15,25.1,25.12,18500.0,21.8325,21.8325,21.7891,21.8064,18500.0
2005-12-09 09:50:00,25.12,25.12,24.97,25.04,49700.0,21.8064,21.8064,21.6762,21.737,49700.0
2005-12-09 09:55:00,25.01,25.1,24.96,25.09,12200.0,21.7109,21.7891,21.6675,21.7804,12200.0
2005-12-09 10:00:00,25.04,25.07,24.98,24.99,67200.0,21.737,21.763,21.6849,21.6936,67200.0
2005-12-09 10:05:00,24.98,25.0,24.92,24.96,22900.0,21.6849,21.7022,21.6328,21.6675,22900.0
2005-12-09 10:10:00,24.95,24.97,24.84,24.84,36600.0,21.6588,21.6762,21.5634,21.5634,36600.0
2005-12-09 10:15:00,24.83,24.97,24.82,24.85,21600.0,21.5547,21.6762,21.546,21.572,21600.0
2005-12-09 10:20:00,24.86,24.86,24.7,24.7,9400.0,21.5807,21.5807,21.4418,21.4418,9400.0
2005-12-09 10:25:00,24.69,24.72,24.66,24.72,16400.0,21.4331,21.4592,21.4071,21.4592,16400.0
2005-12-09 10:30:00,24.73,24.75,24.67,24.67,9700.0,21.4679,21.4852,21.4158,21.4158,9700.0
2005-12-09 10:35:00,24.67,24.81,24.67,24.73,7800.0,21.4158,21.5373,21.4158,21.4679,7800.0
2005-12-09 10:40:00,24.74,24.74,24.69,24.72,3200.0,21.4765,21.4765,21.4331,21.4592,3200.0
2005-12-09 10:45:00,24.72,24.81,24.7,24.79,106700.0,21.4592,21.5373,21.4418,21.5199,106700.0
2005-12-09 10:50:00,24.79,24.82,24.79,24.82,4700.0,21.5199,21.546,21.5199,21.546,4700.0
2005-12-09 10:55:00,24.82,24.88,24.81,24.88,4100.0,21.546,21.5981,21.5373,21.5981,4100.0
2005-12-09 11:00:00,24.87,24.9,24.81,24.82,32300.0,21.5894,21.6154,21.5373,21.546,32300.0
2005-12-09 11:05:00,24.81,24.87,24.81,24.87,31300.0,21.5373,21.5894,21.5373,21.5894,31300.0
2005-12-09 11:10:00,24.88,24.91,24.87,24.89,5200.0,21.5981,21.6241,21.5894,21.6068,5200.0
2005-12-09 11:15:00,24.9,24.91,24.83,24.85,9600.0,21.6154,21.6241,21.5547,21.572,9600.0
2005-12-09 11:20:00,24.84,24.85,24.81,24.83,11200.0,21.5634,21.572,21.5373,21.5547,11200.0
2005-12-09 11:25:00,24.83,24.85,24.83,24.84,53600.0,21.5547,21.572,21.5547,21.5634,53600.0
2005-12-09 11:30:00,24.85,24.85,24.79,24.79,8000.0,21.572,21.572,21.5199,21.5199,8000.0
2005-12-09 11:35:00,24.8,24.84,24.79,24.79,52000.0,21.5286,21.5634,21.5199,21.5199,52000.0
2005-12-09 11:40:00,24.8,24.9,24.79,24.81,25700.0,21.5286,21.6154,21.5199,21.5373,25700.0
2005-12-09 11:45:00,24.81,24.89,24.8,24.89,7500.0,21.5373,21.6068,21.5286,21.6068,7500.0
2005-12-09 11:50:00,24.86,24.88,24.85,24.86,3600.0,21.5807,21.5981,21.572,21.5807,3600.0
2005-12-09 11:55:00,24.86,24.87,24.82,24.84,10700.0,21.5807,21.5894,21.546,21.5634,10700.0
2005-12-09 12:00:00,24.84,24.9,24.84,24.9,8300.0,21.5634,21.6154,21.5634,21.6154,8300.0
2005-12-09 12:05:00,24.9,24.91,24.89,24.9,14800.0,21.6154,21.6241,21.6068,21.6154,14800.0
2005-12-09 12:10:00,24.9,25.17,24.89,24.95,61200.0,21.6154,21.8498,21.6068,21.6588,61200.0
2005-12-09 12:15:00,24.95,25.03,24.93,25.01,5800.0,21.6588,21.7283,21.6415,21.7109,5800.0
2005-12-09 12:20:00,25.0,25.01,24.92,24.92,10000.0,21.7022,21.7109,21.6328,21.6328,10000.0
2005-12-09 12:25:00,24.93,24.93,24.91,24.92,4600.0,21.6415,21.6415,21.6241,21.6328,4600.0
2005-12-09 12:30:00,24.92,24.94,24.91,24.91,9500.0,21.6328,21.6502,21.6241,21.6241,9500.0
2005-12-09 12:35:00,24.91,24.92,24.91,24.92,12100.0,21.6241,21.6328,21.6241,21.6328,12100.0
2005-12-09 12:40:00,24.92,24.92,24.9,24.92,5900.0,21.6328,21.6328,21.6154,21.6328,5900.0
2005-12-09 12:45:00,24.93,24.93,24.9,24.9,9500.0,21.6415,21.6415,21.6154,21.6154,9500.0
2005-12-09 12:50:00,24.9,24.94,24.9,24.92,9000.0,21.6154,21.6502,21.6154,21.6328,9000.0
2005-12-09 12:55:00,24.91,24.94,24.9,24.93,6100.0,21.6241,21.6502,21.6154,21.6415,6100.0
2005-12-09 13:00:00,24.92,24.92,24.92,24.92,2700.0,21.6328,21.6328,21.6328,21.6328,2700.0
2005-12-09 13:05:00,24.91,24.94,24.91,24.94,3800.0,21.6241,21.6502,21.6241,21.6502,3800.0
2005-12-09 13:10:00,24.95,24.97,24.95,24.97,5400.0,21.6588,21.6762,21.6588,21.6762,5400.0
2005-12-09 13:15:00,24.97,24.97,24.93,24.94,6900.0,21.6762,21.6762,21.6415,21.6502,6900.0
2005-12-09 13:20:00,24.94,24.94,24.91,24.92,2400.0,21.6502,21.6502,21.6241,21.6328,2400.0
2005-12-09 13:25:00,24.92,24.99,24.92,24.94,30800.0,21.6328,21.6936,21.6328,21.6502,30800.0
2005-12-09 13:30:00,24.94,24.95,24.91,24.95,15000.0,21.6502,21.6588,21.6241,21.6588,15000.0
2005-12-09 13:35:00,24.94,24.95,24.93,24.94,6500.0,21.6502,21.6588,21.6415,21.6502,6500.0
2005-12-09 13:40:00,24.93,24.94,24.88,24.9,10400.0,21.6415,21.6502,21.5981,21.6154,10400.0
2005-12-09 13:45:00,24.9,24.93,24.9,24.93,7400.0,21.6154,21.6415,21.6154,21.6415,7400.0
2005-12-09 13:50:00,24.94,24.94,24.89,24.89,19400.0,21.6502,21.6502,21.6068,21.6068,19400.0
2005-12-09 13:55:00,24.9,24.9,24.88,24.89,4400.0,21.6154,21.6154,21.5981,21.6068,4400.0
2005-12-09 14:00:00,24.89,24.9,24.88,24.9,3400.0,21.6068,21.6154,21.5981,21.6154,3400.0
2005-12-09 14:05:00,24.9,24.9,24.84,24.86,7600.0,21.6154,21.6154,21.5634,21.5807,7600.0
2005-12-09 14:10:00,24.85,24.85,24.82,24.83,14000.0,21.572,21.572,21.546,21.5547,14000.0
2005-12-09 14:15:00,24.82,24.89,24.82,24.88,8400.0,21.546,21.6068,21.546,21.5981,8400.0
2005-12-09 14:20:00,24.88,24.89,24.87,24.87,8500.0,21.5981,21.6068,21.5894,21.5894,8500.0
2005-12-09 14:25:00,24.88,24.9,24.87,24.89,8900.0,21.5981,21.6154,21.5894,21.6068,8900.0
2005-12-09 14:30:00,24.89,24.9,24.85,24.87,24900.0,21.6068,21.6154,21.572,21.5894,24900.0
2005-12-09 14:35:00,24.87,24.87,24.85,24.86,4000.0,21.5894,21.5894,21.572,21.5807,4000.0
2005-12-09 14:40:00,24.86,24.86,24.84,24.85,13900.0,21.5807,21.5807,21.5634,21.572,13900.0
2005-12-09 14:45:00,24.84,24.86,24.84,24.85,18300.0,21.5634,21.5807,21.5634,21.572,18300.0
2005-12-09 14:50:00,24.86,24.87,24.86,24.87,19500.0,21.5807,21.5894,21.5807,21.5894,19500.0
2005-12-09 14:55:00,24.87,24.87,24.87,24.87,13800.0,21.5894,21.5894,21.5894,21.5894,13800.0
2005-12-09 15:00:00,24.87,24.87,24.83,24.83,13600.0,21.5894,21.5894,21.5547,21.5547,13600.0
2005-12-09 15:05:00,24.82,24.82,24.81,24.82,9400.0,21.546,21.546,21.5373,21.546,9400.0
2005-12-09 15:10:00,24.81,24.82,24.79,24.8,9800.0,21.5373,21.546,21.5199,21.5286,9800.0
2005-12-09 15:15:00,24.79,24.81,24.79,24.81,57200.0,21.5199,21.5373,21.5199,21.5373,57200.0
2005-12-09 15:20:00,24.81,24.83,24.79,24.79,65000.0,21.5373,21.5547,21.5199,21.5199,65000.0
2005-12-09 15:25:00,24.79,24.79,24.75,24.76,10000.0,21.5199,21.5199,21.4852,21.4939,10000.0
2005-12-09 15:30:00,24.76,24.78,24.75,24.78,7500.0,21.4939,21.5113,21.4852,21.5113,7500.0
2005-12-09 15:35:00,24.78,24.79,24.78,24.78,10300.0,21.5113,21.5199,21.5113,21.5113,10300.0
2005-12-09 15:40:00,24.78,24.79,24.78,24.79,5000.0,21.5113,21.5199,21.5113,21.5199,5000.0
2005-12-09 15:45:00,24.78,24.79,24.77,24.79,11900.0,21.5113,21.5199,21.5026,21.5199,11900.0
2005-12-09 15:50:00,24.79,24.8,24.78,24.8,21900.0,21.5199,21.5286,21.5113,21.5286,21900.0
2005-12-09 15:55:00,24.79,24.8,24.77,24.79,29000.0,21.5199,21.5286,21.5026,21.5199,29000.0
2005-12-12 09:30:00,24.99,24.99,24.93,24.93,26500.0,21.6936,21.6936,21.6415,21.6415,26500.0
2005-12-12 09:35:00,24.9,25.05,24.85,25.05,13100.0,21.6154,21.7457,21.572,21.7457,13100.0
2005-12-12 09:40:00,25.01,25.01,24.81,24.85,9900.0,21.7109,21.7109,21.5373,21.572,9900.0
2005-12-12 09:45:00,24.86,24.96,24.86,24.94,8200.0,21.5807,21.6675,21.5807,21.6502,8200.0
2005-12-12 09:50:00,24.94,24.97,24.9,24.93,7000.0,21.6502,21.6762,21.6154,21.6415,7000.0
2005-12-12 09:55:00,24.92,24.95,24.85,24.85,3600.0,21.6328,21.6588,21.572,21.572,3600.0
2005-12-12 10:00:00,24.85,24.9,24.84,24.86,5700.0,21.572,21.6154,21.5634,21.5807,5700.0
2005-12-12 10:05:00,24.86,24.86,24.84,24.85,8700.0,21.5807,21.5807,21.5634,21.572,8700.0
2005-12-12 10:10:00,24.84,24.89,24.83,24.88,9800.0,21.5634,21.6068,21.5547,21.5981,9800.0
2005-12-12 10:15:00,24.87,24.87,24.82,24.87,6300.0,21.5894,21.5894,21.546,21.5894,6300.0
2005-12-12 10:20:00,24.87,24.88,24.84,24.85,8000.0,21.5894,21.5981,21.5634,21.572,8000.0
2005-12-12 10:25:00,24.84,24.89,24.84,24.88,7400.0,21.5634,21.6068,21.5634,21.5981,7400.0
2005-12-12 10:30:00,24.88,24.89,24.83,24.83,11800.0,21.5981,21.6068,21.5547,21.5547,11800.0
2005-12-12 10:35:00,24.82,24.86,24.8,24.84,17400.0,21.546,21.5807,21.5286,21.5634,17400.0
2005-12-12 10:40:00,24.83,24.85,24.81,24.82,12500.0,21.5547,21.572,21.5373,21.546,12500.0
2005-12-12 10:45:00,24.84,24.85,24.81,24.84,11100.0,21.5634,21.572,21.5373,21.5634,11100.0
2005-12-12 10:50:00,24.83,24.85,24.79,24.79,16400.0,21.5547,21.572,21.5199,21.5199,16400.0
2005-12-12 10:55:00,24.79,24.82,24.79,24.81,3200.0,21.5199,21.546,21.5199,21.5373,3200.0
2005-12-12 11:00:00,24.82,24.85,24.82,24.85,6200.0,21.546,21.572,21.546,21.572,6200.0
2005-12-12 11:05:00,24.84,24.86,24.83,24.86,8300.0,21.5634,21.5807,21.5547,21.5807,8300.0
2005-12-12 11:10:00,24.86,24.9,24.86,24.89,12200.0,21.5807,21.6154,21.5807,21.6068,12200.0
2005-12-12 11:15:00,24.89,24.9,24.85,24.85,11100.0,21.6068,21.6154,21.572,21.572,11100.0
2005-12-12 11:20:00,24.87,24.9,24.87,24.87,10600.0,21.5894,21.6154,21.5894,21.5894,10600.0
2005-12-12 11:25:00,24.88,24.9,24.86,24.87,5700.0,21.5981,21.6154,21.5807,21.5894,5700.0
2005-12-12 11:30:00,24.86,24.9,24.86,24.9,5900.0,21.5807,21.6154,21.5807,21.6154,5900.0
2005-12-12 11:35:00,24.9,24.9,24.89,24.9,4100.0,21.6154,21.6154,21.6068,21.6154,4100.0
2005-12-12 11:40:00,24.9,24.94,24.9,24.94,9100.0,21.6154,21.6502,21.6154,21.6502,9100.0
2005-12-12 11:45:00,24.95,24.95,24.94,24.95,3600.0,21.6588,21.6588,21.6502,21.6588,3600.0
2005-12-12 11:50:00,24.95,24.95,24.93,24.94,16100.0,21.6588,21.6588,21.6415,21.6502,16100.0
2005-12-12 11:55:00,24.94,24.95,24.94,24.95,4800.0,21.6502,21.6588,21.6502,21.6588,4800.0
2005-12-12 12:00:00,24.95,24.97,24.94,24.97,11800.0,21.6588,21.6762,21.6502,21.6762,11800.0
2005-12-12 12:05:00,24.97,24.98,24.94,24.94,18200.0,21.6762,21.6849,21.6502,21.6502,18200.0
2005-12-12 12:10:00,24.94,24.96,24.93,24.95,7000.0,21.6502,21.6675,21.6415,21.6588,7000.0
2005-12-12 12:15:00,24.95,24.96,24.95,24.95,7500.0,21.6588,21.6675,21.6588,21.6588,7500.0
2005-12-12 12:20:00,24.95,24.95,24.93,24.93,13300.0,21.6588,21.6588,21.6415,21.6415,13300.0
2005-12-12 12:25:00,24.94,24.95,24.88,24.88,12000.0,21.6502,21.6588,21.5981,21.5981,12000.0
2005-12-12 12:30:00,24.88,24.89,24.86,24.89,5500.0,21.5981,21.6068,21.5807,21.6068,5500.0
2005-12-12 12:35:00,24.87,24.89,24.87,24.89,6800.0,21.5894,21.6068,21.5894,21.6068,6800.0
2005-12-12 12:40:00,24.89,24.9,24.88,24.88,12300.0,21.6068,21.6154,21.5981,21.5981,12300.0
2005-12-12 12:45:00,24.88,24.89,24.87,24.89,8400.0,21.5981,21.6068,21.5894,21.6068,8400.0
2005-12-12 12:50:00,24.89,24.94,24.88,24.93,20000.0,21.6068,21.6502,21.5981,21.6415,20000.0
2005-12-12 12:55:00,24.93,24.93,24.89,24.9,21400.0,21.6415,21.6415,21.6068,21.6154,21400.0
2005-12-12 13:00:00,24.9,24.91,24.88,24.88,6000.0,21.6154,21.6241,21.5981,21.5981,6000.0
2005-12-12 13:05:00,24.89,24.89,24.86,24.87,8000.0,21.6068,21.6068,21.5807,21.5894,8000.0
2005-12-12 13:10:00,24.87,24.91,24.87,24.89,8000.0,21.5894,21.6241,21.5894,21.6068,8000.0
2005-12-12 13:15:00,24.89,24.9,24.88,24.9,3100.0,21.6068,21.6154,21.5981,21.6154,3100.0
2005-12-12 13:20:00,24.91,24.93,24.9,24.91,19600.0,21.6241,21.6415,21.6154,21.6241,19600.0
2005-12-12 13:25:00,24.92,24.94,24.92,24.94,9000.0,21.6328,21.6502,21.6328,21.6502,9000.0
2005-12-12 13:30:00,24.94,24.94,24.91,24.92,9500.0,21.6502,21.6502,21.6241,21.6328,9500.0
2005-12-12 13:35:00,24.91,24.92,24.88,24.88,6700.0,21.6241,21.6328,21.5981,21.5981,6700.0
2005-12-12 13:40:00,24.88,24.94,24.88,24.94,9700.0,21.5981,21.6502,21.5981,21.6502,9700.0
2005-12-12 13:45:00,24.95,24.95,24.93,24.94,3800.0,21.6588,21.6588,21.6415,21.6502,3800.0
2005-12-12 13:50:00,24.93,24.96,24.93,24.95,27200.0,21.6415,21.6675,21.6415,21.6588,27200.0
2005-12-12 13:55:00,24.96,24.97,24.95,24.97,8500.0,21.6675,21.6762,21.6588,21.6762,8500.0
2005-12-12 14:00:00,24.96,24.98,24.96,24.97,7700.0,21.6675,21.6849,21.6675,21.6762,7700.0
2005-12-12 14:05:00,24.97,24.97,24.95,24.95,9100.0,21.6762,21.6762,21.6588,21.6588,9100.0
2005-12-12 14:10:00,24.94,24.95,24.93,24.94,4000.0,21.6502,21.6588,21.6415,21.6502,4000.0
2005-12-12 14:15:00,24.94,24.98,24.94,24.95,23100.0,21.6502,21.6849,21.6502,21.6588,23100.0
2005-12-12 14:20:00,24.95,24.96,24.94,24.94,19500.0,21.6588,21.6675,21.6502,21.6502,19500.0
2005-12-12 14:25:00,24.94,24.97,24.94,24.97,11400.0,21.6502,21.6762,21.6502,21.6762,11400.0
2005-12-12 14:30:00,24.97,24.98,24.96,24.97,10900.0,21.6762,21.6849,21.6675,21.6762,10900.0
2005-12-12 14:35:00,24.97,24.99,24.96,24.97,41400.0,21.6762,21.6936,21.6675,21.6762,41400.0
2005-12-12 14:40:00,24.97,24.99,24.97,24.99,4500.0,21.6762,21.6936,21.6762,21.6936,4500.0
2005-12-12 14:45:00,25.0,25.05,25.0,25.03,52000.0,21.7022,21.7457,21.7022,21.7283,52000.0
2005-12-12 14:50:00,25.03,25.03,24.95,24.96,22900.0,21.7283,21.7283,21.6588,21.6675,22900.0
2005-12-12 14:55:00,24.96,25.0,24.96,25.0,10900.0,21.6675,21.7022,21.6675,21.7022,10900.0
2005-12-12 15:00:00,24.99,25.0,24.98,24.99,14100.0,21.6936,21.7022,21.6849,21.6936,14100.0
2005-12-12 15:05:00,24.99,25.0,24.97,24.98,13100.0,21.6936,21.7022,21.6762,21.6849,13100.0
2005-12-12 15:10:00,24.98,24.99,24.98,24.99,12500.0,21.6849,21.6936,21.6849,21.6936,12500.0
2005-12-12 15:15:00,24.99,24.99,24.96,24.97,14100.0,21.6936,21.6936,21.6675,21.6762,14100.0
2005-12-12 15:20:00,24.97,24.97,24.95,24.96,8900.0,21.6762,21.6762,21.6588,21.6675,8900.0
2005-12-12 15:25:00,24.96,24.98,24.93,24.94,35300.0,21.6675,21.6849,21.6415,21.6502,35300.0
2005-12-12 15:30:00,24.93,24.95,24.93,24.95,3700.0,21.6415,21.6588,21.6415,21.6588,3700.0
2005-12-12 15:35:00,24.94,24.95,24.94,24.94,3600.0,21.6502,21.6588,21.6502,21.6502,3600.0
2005-12-12 15:40:00,24.94,24.95,24.93,24.93,11100.0,21.6502,21.6588,21.6415,21.6415,11100.0
2005-12-12 15:45:00,24.93,24.95,24.93,24.94,4800.0,21.6415,21.6588,21.6415,21.6502,4800.0
2005-12-12 15:50:00,24.94,24.94,24.85,24.86,35300.0,21.6502,21.6502,21.572,21.5807,35300.0
2005-12-12 15:55:00,24.86,24.89,24.85,24.89,24400.0,21.5807,21.6068,21.572,21.6068,24400.0
2005-12-13 09:30:00,24.94,24.94,24.85,24.89,17300.0,21.6502,21.6502,21.572,21.6068,17300.0
2005-12-13 09:35:00,24.86,24.88,24.76,24.76,1200.0,21.5807,21.5981,21.4939,21.4939,1200.0
2005-12-13 09:40:00,24.76,24.81,24.75,24.78,5300.0,21.4939,21.5373,21.4852,21.5113,5300.0
2005-12-13 09:45:00,24.78,24.84,24.76,24.78,4600.0,21.5113,21.5634,21.4939,21.5113,4600.0
2005-12-13 09:50:00,24.78,24.78,24.75,24.75,5000.0,21.5113,21.5113,21.4852,21.4852,5000.0
2005-12-13 09:55:00,24.72,24.81,24.7,24.79,16200.0,21.4592,21.5373,21.4418,21.5199,16200.0
2005-12-13 10:00:00,24.78,24.91,24.78,24.89,20300.0,21.5113,21.6241,21.5113,21.6068,20300.0
2005-12-13 10:05:00,24.84,24.84,24.8,24.83,2400.0,21.5634,21.5634,21.5286,21.5547,2400.0
2005-12-13 10:10:00,24.84,24.84,24.77,24.77,5200.0,21.5634,21.5634,21.5026,21.5026,5200.0
2005-12-13 10:15:00,24.75,24.8,24.66,24.68,10600.0,21.4852,21.5286,21.4071,21.4245,10600.0
2005-12-13 10:20:00,24.71,24.71,24.64,24.65,6900.0,21.4505,21.4505,21.3897,21.3984,6900.0
2005-12-13 10:25:00,24.64,24.64,24.55,24.59,14000.0,21.3897,21.3897,21.3116,21.3463,14000.0
2005-12-13 10:30:00,24.58,24.59,24.57,24.59,3500.0,21.3376,21.3463,21.329,21.3463,3500.0
2005-12-13 10:35:00,24.58,24.7,24.57,24.66,6600.0,21.3376,21.4418,21.329,21.4071,6600.0
2005-12-13 10:40:00,24.66,24.69,24.65,24.66,6300.0,21.4071,21.4331,21.3984,21.4071,6300.0
2005-12-13 10:45:00,24.66,24.69,24.65,24.69,5900.0,21.4071,21.4331,21.3984,21.4331,5900.0
2005-12-13 10:50:00,24.7,24.71,24.68,24.71,10900.0,21.4418,21.4505,21.4245,21.4505,10900.0
2005-12-13 10:55:00,24.69,24.74,24.69,24.71,13900.0,21.4331,21.4765,21.4331,21.4505,13900.0
2005-12-13 11:00:00,24.71,24.73,24.69,24.72,16400.0,21.4505,21.4679,21.4331,21.4592,16400.0
2005-12-13 11:05:00,24.72,24.73,24.7,24.7,7400.0,21.4592,21.4679,21.4418,21.4418,7400.0
2005-12-13 11:10:00,24.69,24.71,24.69,24.71,6800.0,21.4331,21.4505,21.4331,21.4505,6800.0
2005-12-13 11:15:00,24.7,24.72,24.68,24.68,3500.0,21.4418,21.4592,21.4245,21.4245,3500.0
2005-12-13 11:20:00,24.69,24.71,24.69,24.7,23600.0,21.4331,21.4505,21.4331,21.4418,23600.0
2005-12-13 11:25:00,24.69,24.7,24.67,24.68,5100.0,21.4331,21.4418,21.4158,21.4245,5100.0
2005-12-13 11:30:00,24.69,24.72,24.65,24.65,55900.0,21.4331,21.4592,21.3984,21.3984,55900.0
2005-12-13 11:35:00,24.65,24.68,24.64,24.68,4400.0,21.3984,21.4245,21.3897,21.4245,4400.0
2005-12-13 11:40:00,24.68,24.69,24.66,24.68,6500.0,21.4245,21.4331,21.4071,21.4245,6500.0
2005-12-13 11:45:00,24.69,24.71,24.69,24.69,14300.0,21.4331,21.4505,21.4331,21.4331,14300.0
2005-12-13 11:50:00,24.7,24.7,24.68,24.69,23000.0,21.4418,21.4418,21.4245,21.4331,23000.0
2005-12-13 11:55:00,24.69,24.69,24.66,24.67,3700.0,21.4331,21.4331,21.4071,21.4158,3700.0
2005-12-13 12:00:00,24.68,24.68,24.65,24.67,45000.0,21.4245,21.4245,21.3984,21.4158,45000.0
2005-12-13 12:05:00,24.68,24.73,24.67,24.72,28100.0,21.4245,21.4679,21.4158,21.4592,28100.0
2005-12-13 12:10:00,24.73,24.73,24.65,24.68,6900.0,21.4679,21.4679,21.3984,21.4245,6900.0
2005-12-13 12:15:00,24.66,24.71,24.66,24.7,6800.0,21.4071,21.4505,21.4071,21.4418,6800.0
2005-12-13 12:20:00,24.7,24.72,24.69,24.7,17800.0,21.4418,21.4592,21.4331,21.4418,17800.0
2005-12-13 12:25:00,24.7,24.71,24.67,24.68,7500.0,21.4418,21.4505,21.4158,21.4245,7500.0
2005-12-13 12:30:00,24.68,24.71,24.68,24.71,2900.0,21.4245,21.4505,21.4245,21.4505,2900.0
2005-12-13 12:35:00,24.71,24.76,24.71,24.76,13400.0,21.4505,21.4939,21.4505,21.4939,13400.0
2005-12-13 12:40:00,24.76,24.76,24.74,24.74,6100.0,21.4939,21.4939,21.4765,21.4765,6100.0
2005-12-13 12:45:00,24.74,24.75,24.71,24.73,20500.0,21.4765,21.4852,21.4505,21.4679,20500.0
2005-12-13 12:50:00,24.72,24.73,24.65,24.65,44900.0,21.4592,21.4679,21.3984,21.3984,44900.0
2005-12-13 12:55:00,24.65,24.65,24.6,24.62,12800.0,21.3984,21.3984,21.355,21.3724,12800.0
2005-12-13 13:00:00,24.62,24.63,24.61,24.62,5600.0,21.3724,21.3811,21.3637,21.3724,5600.0
2005-12-13 13:05:00,24.63,24.64,24.61,24.63,4300.0,21.3811,21.3897,21.3637,21.3811,4300.0
2005-12-13 13:10:00,24.62,24.62,24.57,24.58,12600.0,21.3724,21.3724,21.329,21.3376,12600.0
2005-12-13 13:15:00,24.57,24.59,24.53,24.58,13500.0,21.329,21.3463,21.2942,21.3376,13500.0
2005-12-13 13:20:00,24.58,24.61,24.58,24.61,50200.0,21.3376,21.3637,21.3376,21.3637,50200.0
2005-12-13 13:25:00,24.61,24.64,24.6,24.64,8400.0,21.3637,21.3897,21.355,21.3897,8400.0
2005-12-13 13:30:00,24.64,24.65,24.64,24.65,4800.0,21.3897,21.3984,21.3897,21.3984,4800.0
2005-12-13 13:35:00,24.64,24.64,24.6,24.6,17600.0,21.3897,21.3897,21.355,21.355,17600.0
2005-12-13 13:40:00,24.6,24.62,24.6,24.62,3100.0,21.355,21.3724,21.355,21.3724,3100.0
2005-12-13 13:45:00,24.61,24.61,24.6,24.6,5000.0,21.3637,21.3637,21.355,21.355,5000.0
2005-12-13 13:50:00,24.6,24.63,24.6,24.61,10200.0,21.355,21.3811,21.355,21.3637,10200.0
2005-12-13 13:55:00,24.61,24.62,24.6,24.61,7400.0,21.3637,21.3724,21.355,21.3637,7400.0
2005-12-13 14:00:00,24.61,24.61,24.6,24.6,14200.0,21.3637,21.3637,21.355,21.355,14200.0
2005-12-13 14:05:00,24.6,24.61,24.59,24.6,13100.0,21.355,21.3637,21.3463,21.355,13100.0
2005-12-13 14:10:00,24.62,24.73,24.62,24.73,8400.0,21.3724,21.4679,21.3724,21.4679,8400.0
2005-12-13 14:15:00,24.73,24.82,24.69,24.82,20100.0,21.4679,21.546,21.4331,21.546,20100.0
2005-12-13 14:20:00,24.8,24.86,24.78,24.81,14000.0,21.5286,21.5807,21.5113,21.5373,14000.0
2005-12-13 14:25:00,24.81,24.81,24.7,24.73,10700.0,21.5373,21.5373,21.4418,21.4679,10700.0
2005-12-13 14:30:00,24.73,24.81,24.73,24.79,22500.0,21.4679,21.5373,21.4679,21.5199,22500.0
2005-12-13 14:35:00,24.79,24.84,24.75,24.84,15500.0,21.5199,21.5634,21.4852,21.5634,15500.0
2005-12-13 14:40:00,24.85,24.9,24.82,24.84,14800.0,21.572,21.6154,21.546,21.5634,14800.0
2005-12-13 14:45:00,24.84,24.86,24.84,24.85,8600.0,21.5634,21.5807,21.5634,21.572,8600.0
2005-12-13 14:50:00,24.85,24.9,24.83,24.9,75300.0,21.572,21.6154,21.5547,21.6154,75300.0
2005-12-13 14:55:00,24.9,24.95,24.89,24.92,13200.0,21.6154,21.6588,21.6068,21.6328,13200.0
2005-12-13 15:00:00,24.91,24.92,24.88,24.88,23800.0,21.6241,21.6328,21.5981,21.5981,23800.0
2005-12-13 15:05:00,24.9,24.91,24.87,24.91,9200.0,21.6154,21.6241,21.5894,21.6241,9200.0
2005-12-13 15:10:00,24.91,24.92,24.89,24.89,16800.0,21.6241,21.6328,21.6068,21.6068,16800.0
2005-12-13 15:15:00,24.89,24.91,24.86,24.88,22000.0,21.6068,21.6241,21.5807,21.5981,22000.0
2005-12-13 15:20:00,24.88,24.88,24.83,24.83,8100.0,21.5981,21.5981,21.5547,21.5547,8100.0
2005-12-13 15:25:00,24.84,24.89,24.83,24.85,18700.0,21.5634,21.6068,21.5547,21.572,18700.0
2005-12-13 15:30:00,24.86,24.87,24.83,24.85,81000.0,21.5807,21.5894,21.5547,21.572,81000.0
2005-12-13 15:35:00,24.85,24.88,24.84,24.84,11700.0,21.572,21.5981,21.5634,21.5634,11700.0
2005-12-13 15:40:00,24.85,24.88,24.84,24.86,10000.0,21.572,21.5981,21.5634,21.5807,10000.0
2005-12-13 15:45:00,24.86,24.9,24.85,24.9,18800.0,21.5807,21.6154,21.572,21.6154,18800.0
2005-12-13 15:50:00,24.89,25.0,24.87,24.97,85000.0,21.6068,21.7022,21.5894,21.6762,85000.0
2005-12-13 15:55:00,25.0,25.0,24.97,24.99,60500.0,21.7022,21.7022,21.6762,21.6936,60500.0
2005-12-14 09:30:00,25.11,25.23,25.11,25.21,27500.0,21.7977,21.9019,21.7977,21.8845,27500.0
2005-12-14 09:35:00,25.23,25.37,25.22,25.29,43100.0,21.9019,22.0234,21.8932,21.954,43100.0
2005-12-14 09:40:00,25.3,25.4,25.29,25.4,26200.0,21.9627,22.0495,21.954,22.0495,26200.0
2005-12-14 09:45:00,25.4,25.81,25.4,25.77,130500.0,22.0495,22.4054,22.0495,22.3707,130500.0
2005-12-14 09:50:00,25.77,25.77,25.49,25.56,38900.0,22.3707,22.3707,22.1276,22.1884,38900.0
2005-12-14 09:55:00,25.56,25.56,25.5,25.54,26700.0,22.1884,22.1884,22.1363,22.171,26700.0
2005-12-14 10:00:00,25.53,25.6,25.5,25.6,67900.0,22.1623,22.2231,22.1363,22.2231,67900.0
2005-12-14 10:05:00,25.57,25.65,25.53,25.62,57300.0,22.1971,22.2665,22.1623,22.2405,57300.0
2005-12-14 10:10:00,25.6,25.73,25.59,25.68,42900.0,22.2231,22.336,22.2144,22.2925,42900.0
2005-12-14 10:15:00,25.7,25.78,25.67,25.76,31700.0,22.3099,22.3794,22.2839,22.362,31700.0
2005-12-14 10:20:00,25.74,25.85,25.73,25.83,47700.0,22.3446,22.4401,22.336,22.4228,47700.0
2005-12-14 10:25:00,25.83,25.98,25.82,25.96,89400.0,22.4228,22.553,22.4141,22.5356,89400.0
2005-12-14 10:30:00,25.96,26.02,25.9,25.96,155500.0,22.5356,22.5877,22.4835,22.5356,155500.0
2005-12-14 10:35:00,25.96,25.96,25.9,25.91,105300.0,22.5356,22.5356,22.4835,22.4922,105300.0
2005-12-14 10:40:00,25.9,25.95,25.85,25.9,60000.0,22.4835,22.5269,22.4401,22.4835,60000.0
2005-12-14 10:45:00,25.9,25.94,25.9,25.92,43100.0,22.4835,22.5183,22.4835,22.5009,43100.0
2005-12-14 10:50:00,25.92,25.96,25.9,25.91,28900.0,22.5009,22.5356,22.4835,22.4922,28900.0
2005-12-14 10:55:00,25.9,25.91,25.78,25.78,73500.0,22.4835,22.4922,22.3794,22.3794,73500.0
2005-12-14 11:00:00,25.8,25.82,25.75,25.81,15400.0,22.3967,22.4141,22.3533,22.4054,15400.0
2005-12-14 11:05:00,25.81,25.81,25.76,25.77,10400.0,22.4054,22.4054,22.362,22.3707,10400.0
2005-12-14 11:10:00,25.78,25.8,25.76,25.79,10000.0,22.3794,22.3967,22.362,22.388,10000.0
2005-12-14 11:15:00,25.79,25.85,25.78,25.85,23500.0,22.388,22.4401,22.3794,22.4401,23500.0
2005-12-14 11:20:00,25.85,25.86,25.81,25.83,19900.0,22.4401,22.4488,22.4054,22.4228,19900.0
2005-12-14 11:25:00,25.82,25.83,25.74,25.74,10100.0,22.4141,22.4228,22.3446,22.3446,10100.0
2005-12-14 11:30:00,25.74,25.76,25.69,25.75,23100.0,22.3446,22.362,22.3012,22.3533,23100.0
2005-12-14 11:35:00,25.74,25.8,25.74,25.8,22400.0,22.3446,22.3967,22.3446,22.3967,22400.0
2005-12-14 11:40:00,25.8,25.8,25.76,25.79,5400.0,22.3967,22.3967,22.362,22.388,5400.0
2005-12-14 11:45:00,25.79,25.79,25.74,25.74,7600.0,22.388,22.388,22.3446,22.3446,7600.0
2005-12-14 11:50:00,25.73,25.76,25.65,25.7,43000.0,22.336,22.362,22.2665,22.3099,43000.0
2005-12-14 11:55:00,25.69,25.69,25.62,25.63,16600.0,22.3012,22.3012,22.2405,22.2491,16600.0
2005-12-14 12:00:00,25.62,25.62,25.52,25.52,17100.0,22.2405,22.2405,22.1537,22.1537,17100.0
2005-12-14 12:05:00,25.52,25.62,25.52,25.62,8600.0,22.1537,22.2405,22.1537,22.2405,8600.0
2005-12-14 12:10:00,25.63,25.65,25.62,25.64,6700.0,22.2491,22.2665,22.2405,22.2578,6700.0
2005-12-14 12:15:00,25.63,25.74,25.63,25.73,9000.0,22.2491,22.3446,22.2491,22.336,9000.0
2005-12-14 12:20:00,25.73,25.73,25.66,25.66,6500.0,22.336,22.336,22.2752,22.2752,6500.0
2005-12-14 12:25:00,25.66,25.67,25.66,25.66,2200.0,22.2752,22.2839,22.2752,22.2752,2200.0
2005-12-14 12:30:00,25.66,25.69,25.66,25.68,6600.0,22.2752,22.3012,22.2752,22.2925,6600.0
2005-12-14 12:35:00,25.68,25.69,25.68,25.68,500.0,22.2925,22.3012,22.2925,22.2925,500.0
2005-12-14 12:40:00,25.68,25.69,25.66,25.66,17200.0,22.2925,22.3012,22.2752,22.2752,17200.0
2005-12-14 12:45:00,25.66,25.66,25.61,25.61,6400.0,22.2752,22.2752,22.2318,22.2318,6400.0
2005-12-14 12:50:00,25.61,25.62,25.61,25.62,6500.0,22.2318,22.2405,22.2318,22.2405,6500.0
2005-12-14 12:55:00,25.62,25.62,25.61,25.61,3300.0,22.2405,22.2405,22.2318,22.2318,3300.0
2005-12-14 13:00:00,25.61,25.61,25.6,25.6,10300.0,22.2318,22.2318,22.2231,22.2231,10300.0
2005-12-14 13:05:00,25.6,25.62,25.59,25.62,3700.0,22.2231,22.2405,22.2144,22.2405,3700.0
2005-12-14 13:10:00,25.61,25.62,25.58,25.59,304800.0,22.2318,22.2405,22.2057,22.2144,304800.0
2005-12-14 13:15:00,25.59,25.59,25.57,25.57,2400.0,22.2144,22.2144,22.1971,22.1971,2400.0
2005-12-14 13:20:00,25.57,25.58,25.57,25.57,3200.0,22.1971,22.2057,22.1971,22.1971,3200.0
2005-12-14 13:25:00,25.58,25.62,25.56,25.62,7700.0,22.2057,22.2405,22.1884,22.2405,7700.0
2005-12-14 13:30:00,25.63,25.68,25.63,25.68,14400.0,22.2491,22.2925,22.2491,22.2925,14400.0
2005-12-14 13:35:00,25.66,25.66,25.6,25.6,8500.0,22.2752,22.2752,22.2231,22.2231,8500.0
2005-12-14 13:40:00,25.6,25.6,25.58,25.6,12000.0,22.2231,22.2231,22.2057,22.2231,12000.0
2005-12-14 13:45:00,25.59,25.59,25.58,25.59,12100.0,22.2144,22.2144,22.2057,22.2144,12100.0
2005-12-14 13:50:00,25.59,25.6,25.58,25.59,16300.0,22.2144,22.2231,22.2057,22.2144,16300.0
2005-12-14 13:55:00,25.59,25.59,25.57,25.57,9700.0,22.2144,22.2144,22.1971,22.1971,9700.0
2005-12-14 14:00:00,25.56,25.58,25.54,25.54,5300.0,22.1884,22.2057,22.171,22.171,5300.0
2005-12-14 14:05:00,25.54,25.54,25.53,25.54,3800.0,22.171,22.171,22.1623,22.171,3800.0
2005-12-14 14:10:00,25.53,25.54,25.51,25.52,6100.0,22.1623,22.171,22.145,22.1537,6100.0
2005-12-14 14:15:00,25.52,25.53,25.5,25.51,8800.0,22.1537,22.1623,22.1363,22.145,8800.0
2005-12-14 14:20:00,25.5,25.52,25.5,25.52,10600.0,22.1363,22.1537,22.1363,22.1537,10600.0
2005-12-14 14:25:00,25.53,25.53,25.48,25.48,5400.0,22.1623,22.1623,22.1189,22.1189,5400.0
2005-12-14 14:30:00,25.49,25.49,25.47,25.47,4600.0,22.1276,22.1276,22.1102,22.1102,4600.0
2005-12-14 14:35:00,25.46,25.47,25.42,25.43,9900.0,22.1016,22.1102,22.0668,22.0755,9900.0
2005-12-14 14:40:00,25.43,25.44,25.4,25.4,49900.0,22.0755,22.0842,22.0495,22.0495,49900.0
2005-12-14 14:45:00,25.41,25.42,25.39,25.39,16500.0,22.0582,22.0668,22.0408,22.0408,16500.0
2005-12-14 14:50:00,25.39,25.4,25.39,25.4,9400.0,22.0408,22.0495,22.0408,22.0495,9400.0
2005-12-14 14:55:00,25.41,25.43,25.4,25.43,12000.0,22.0582,22.0755,22.0495,22.0755,12000.0
2005-12-14 15:00:00,25.43,25.44,25.4,25.41,7100.0,22.0755,22.0842,22.0495,22.0582,7100.0
2005-12-14 15:05:00,25.4,25.45,25.39,25.44,10000.0,22.0495,22.0929,22.0408,22.0842,10000.0
2005-12-14 15:10:00,25.44,25.46,25.43,25.46,7500.0,22.0842,22.1016,22.0755,22.1016,7500.0
2005-12-14 15:15:00,25.46,25.52,25.46,25.51,13500.0,22.1016,22.1537,22.1016,22.145,13500.0
2005-12-14 15:20:00,25.51,25.51,25.49,25.5,5500.0,22.145,22.145,22.1276,22.1363,5500.0
2005-12-14 15:25:00,25.5,25.51,25.5,25.5,8100.0,22.1363,22.145,22.1363,22.1363,8100.0
2005-12-14 15:30:00,25.51,25.54,25.5,25.53,10300.0,22.145,22.171,22.1363,22.1623,10300.0
2005-12-14 15:35:00,25.53,25.56,25.52,25.55,9500.0,22.1623,22.1884,22.1537,22.1797,9500.0
2005-12-14 15:40:00,25.55,25.57,25.51,25.52,15600.0,22.1797,22.1971,22.145,22.1537,15600.0
2005-12-14 15:45:00,25.51,25.51,25.46,25.46,19400.0,22.145,22.145,22.1016,22.1016,19400.0
2005-12-14 15:50:00,25.47,25.47,25.43,25.45,22700.0,22.1102,22.1102,22.0755,22.0929,22700.0
2005-12-14 15:55:00,25.45,25.48,25.4,25.48,19000.0,22.0929,22.1189,22.0495,22.1189,19000.0
2005-12-15 09:30:00,25.05,25.19,25.05,25.17,56300.0,21.7457,21.8672,21.7457,21.8498,56300.0
2005-12-15 09:35:00,25.17,25.18,25.03,25.03,47300.0,21.8498,21.8585,21.7283,21.7283,47300.0
2005-12-15 09:40:00,25.08,25.15,25.06,25.09,9100.0,21.7717,21.8325,21.7543,21.7804,9100.0
2005-12-15 09:45:00,25.13,25.13,25.03,25.09,10300.0,21.8151,21.8151,21.7283,21.7804,10300.0
2005-12-15 09:50:00,25.09,25.1,25.03,25.05,11200.0,21.7804,21.7891,21.7283,21.7457,11200.0
2005-12-15 09:55:00,25.05,25.09,25.05,25.07,12600.0,21.7457,21.7804,21.7457,21.763,12600.0
2005-12-15 10:00:00,25.09,25.12,25.07,25.08,10600.0,21.7804,21.8064,21.763,21.7717,10600.0
2005-12-15 10:05:00,25.07,25.11,25.06,25.06,5200.0,21.763,21.7977,21.7543,21.7543,5200.0
2005-12-15 10:10:00,25.06,25.07,24.89,24.89,10400.0,21.7543,21.763,21.6068,21.6068,10400.0
2005-12-15 10:15:00,24.89,24.91,24.86,24.86,10800.0,21.6068,21.6241,21.5807,21.5807,10800.0
2005-12-15 10:20:00,24.86,24.87,24.83,24.84,11700.0,21.5807,21.5894,21.5547,21.5634,11700.0
2005-12-15 10:25:00,24.85,24.85,24.8,24.85,10000.0,21.572,21.572,21.5286,21.572,10000.0
2005-12-15 10:30:00,24.85,24.88,24.82,24.85,10000.0,21.572,21.5981,21.546,21.572,10000.0
2005-12-15 10:35:00,24.85,24.89,24.83,24.89,12600.0,21.572,21.6068,21.5547,21.6068,12600.0
2005-12-15 10:40:00,24.88,25.0,24.88,24.97,23500.0,21.5981,21.7022,21.5981,21.6762,23500.0
2005-12-15 10:45:00,24.98,25.1,24.98,25.07,31800.0,21.6849,21.7891,21.6849,21.763,31800.0
2005-12-15 10:50:00,25.06,25.11,25.06,25.1,30300.0,21.7543,21.7977,21.7543,21.7891,30300.0
2005-12-15 10:55:00,25.11,25.11,25.06,25.08,12600.0,21.7977,21.7977,21.7543,21.7717,12600.0
2005-12-15 11:00:00,25.09,25.09,25.01,25.02,6900.0,21.7804,21.7804,21.7109,21.7196,6900.0
2005-12-15 11:05:00,25.03,25.08,25.02,25.08,5200.0,21.7283,21.7717,21.7196,21.7717,5200.0
2005-12-15 11:10:00,25.09,25.1,25.06,25.07,29200.0,21.7804,21.7891,21.7543,21.763,29200.0
2005-12-15 11:15:00,25.06,25.1,25.05,25.07,9400.0,21.7543,21.7891,21.7457,21.763,9400.0
2005-12-15 11:20:00,25.1,25.12,25.09,25.12,14900.0,21.7891,21.8064,21.7804,21.8064,14900.0
2005-12-15 11:25:00,25.11,25.12,25.06,25.1,34600.0,21.7977,21.8064,21.7543,21.7891,34600.0
2005-12-15 11:30:00,25.09,25.09,25.0,25.03,11400.0,21.7804,21.7804,21.7022,21.7283,11400.0
2005-12-15 11:35:00,25.03,25.06,25.03,25.05,10400.0,21.7283,21.7543,21.7283,21.7457,10400.0
2005-12-15 11:40:00,25.06,25.1,25.04,25.09,8300.0,21.7543,21.7891,21.737,21.7804,8300.0
2005-12-15 11:45:00,25.09,25.12,25.09,25.1,15500.0,21.7804,21.8064,21.7804,21.7891,15500.0
2005-12-15 11:50:00,25.1,25.1,25.09,25.1,6200.0,21.7891,21.7891,21.7804,21.7891,6200.0
2005-12-15 11:55:00,25.1,25.12,25.08,25.11,14900.0,21.7891,21.8064,21.7717,21.7977,14900.0
2005-12-15 12:00:00,25.11,25.11,25.08,25.09,32900.0,21.7977,21.7977,21.7717,21.7804,32900.0
2005-12-15 12:05:00,25.09,25.1,25.09,25.1,6200.0,21.7804,21.7891,21.7804,21.7891,6200.0
2005-12-15 12:10:00,25.1,25.12,25.08,25.1,62200.0,21.7891,21.8064,21.7717,21.7891,62200.0
2005-12-15 12:15:00,25.1,25.1,25.08,25.09,31800.0,21.7891,21.7891,21.7717,21.7804,31800.0
2005-12-15 12:20:00,25.08,25.08,25.06,25.06,7400.0,21.7717,21.7717,21.7543,21.7543,7400.0
2005-12-15 12:25:00,25.06,25.08,25.06,25.08,5600.0,21.7543,21.7717,21.7543,21.7717,5600.0
2005-12-15 12:30:00,25.08,25.08,25.06,25.07,7600.0,21.7717,21.7717,21.7543,21.763,7600.0
2005-12-15 12:35:00,25.07,25.1,25.07,25.09,3000.0,21.763,21.7891,21.763,21.7804,3000.0
2005-12-15 12:40:00,25.08,25.1,25.05,25.09,20700.0,21.7717,21.7891,21.7457,21.7804,20700.0
2005-12-15 12:45:00,25.1,25.17,25.1,25.17,9500.0,21.7891,21.8498,21.7891,21.8498,9500.0
2005-12-15 12:50:00,25.17,25.17,25.13,25.13,11100.0,21.8498,21.8498,21.8151,21.8151,11100.0
2005-12-15 12:55:00,25.15,25.15,25.07,25.08,15000.0,21.8325,21.8325,21.763,21.7717,15000.0
2005-12-15 13:00:00,25.09,25.1,25.06,25.09,9000.0,21.7804,21.7891,21.7543,21.7804,9000.0
2005-12-15 13:05:00,25.07,25.09,25.05,25.06,5800.0,21.763,21.7804,21.7457,21.7543,5800.0
2005-12-15 13:10:00,25.05,25.05,25.05,25.05,5700.0,21.7457,21.7457,21.7457,21.7457,5700.0
2005-12-15 13:15:00,25.05,25.05,25.05,25.05,13100.0,21.7457,21.7457,21.7457,21.7457,13100.0
2005-12-15 13:20:00,25.05,25.05,25.01,25.01,8700.0,21.7457,21.7457,21.7109,21.7109,8700.0
2005-12-15 13:25:00,25.01,25.01,24.98,24.99,11200.0,21.7109,21.7109,21.6849,21.6936,11200.0
2005-12-15 13:30:00,24.99,25.02,24.98,25.0,8400.0,21.6936,21.7196,21.6849,21.7022,8400.0
2005-12-15 13:35:00,25.03,25.03,25.0,25.02,8300.0,21.7283,21.7283,21.7022,21.7196,8300.0
2005-12-15 13:40:00,25.03,25.05,25.02,25.04,6200.0,21.7283,21.7457,21.7196,21.737,6200.0
2005-12-15 13:45:00,25.03,25.05,24.99,25.05,6900.0,21.7283,21.7457,21.6936,21.7457,6900.0
2005-12-15 13:50:00,25.06,25.06,25.04,25.04,3000.0,21.7543,21.7543,21.737,21.737,3000.0
2005-12-15 13:55:00,25.04,25.07,25.03,25.06,6200.0,21.737,21.763,21.7283,21.7543,6200.0
2005-12-15 14:00:00,25.06,25.1,25.06,25.09,9200.0,21.7543,21.7891,21.7543,21.7804,9200.0
2005-12-15 14:05:00,25.09,25.09,25.06,25.06,4000.0,21.7804,21.7804,21.7543,21.7543,4000.0
2005-12-15 14:10:00,25.07,25.07,25.04,25.04,2600.0,21.763,21.763,21.737,21.737,2600.0
2005-12-15 14:15:00,25.04,25.1,25.04,25.09,11600.0,21.737,21.7891,21.737,21.7804,11600.0
2005-12-15 14:20:00,25.09,25.1,25.04,25.06,6500.0,21.7804,21.7891,21.737,21.7543,6500.0
2005-12-15 14:25:00,25.06,25.09,25.05,25.07,8200.0,21.7543,21.7804,21.7457,21.763,8200.0
2005-12-15 14:30:00,25.07,25.08,25.04,25.04,5100.0,21.763,21.7717,21.737,21.737,5100.0
2005-12-15 14:35:00,25.04,25.05,25.03,25.05,9300.0,21.737,21.7457,21.7283,21.7457,9300.0
2005-12-15 14:40:00,25.05,25.05,25.02,25.02,9200.0,21.7457,21.7457,21.7196,21.7196,9200.0
2005-12-15 14:45:00,25.02,25.03,24.98,24.99,19200.0,21.7196,21.7283,21.6849,21.6936,19200.0
2005-12-15 14:50:00,24.99,25.01,24.98,24.98,14100.0,21.6936,21.7109,21.6849,21.6849,14100.0
2005-12-15 14:55:00,24.98,24.98,24.96,24.97,8500.0,21.6849,21.6849,21.6675,21.6762,8500.0
2005-12-15 15:00:00,24.98,25.0,24.94,24.95,32100.0,21.6849,21.7022,21.6502,21.6588,32100.0
2005-12-15 15:05:00,24.95,24.96,24.95,24.95,9300.0,21.6588,21.6675,21.6588,21.6588,9300.0
2005-12-15 15:10:00,24.95,24.97,24.95,24.97,6700.0,21.6588,21.6762,21.6588,21.6762,6700.0
2005-12-15 15:15:00,24.97,25.0,24.97,24.98,19400.0,21.6762,21.7022,21.6762,21.6849,19400.0
2005-12-15 15:20:00,24.99,25.02,24.98,25.0,20700.0,21.6936,21.7196,21.6849,21.7022,20700.0
2005-12-15 15:25:00,25.0,25.01,24.99,25.01,7100.0,21.7022,21.7109,21.6936,21.7109,7100.0
2005-12-15 15:30:00,25.01,25.02,25.0,25.01,9700.0,21.7109,21.7196,21.7022,21.7109,9700.0
2005-12-15 15:35:00,25.01,25.04,24.99,25.04,9900.0,21.7109,21.737,21.6936,21.737,9900.0
2005-12-15 15:40:00,25.04,25.05,25.03,25.05,9900.0,21.737,21.7457,21.7283,21.7457,9900.0
2005-12-15 15:45:00,25.05,25.08,25.05,25.07,28500.0,21.7457,21.7717,21.7457,21.763,28500.0
2005-12-15 15:50:00,25.08,25.09,25.07,25.07,16400.0,21.7717,21.7804,21.763,21.763,16400.0
2005-12-15 15:55:00,25.08,25.08,25.06,25.06,28300.0,21.7717,21.7717,21.7543,21.7543,28300.0
2005-12-16 09:30:00,25.0,25.1,24.99,25.09,211500.0,21.7022,21.7891,21.6936,21.7804,211500.0
2005-12-16 09:35:00,25.09,25.09,25.0,25.02,14800.0,21.7804,21.7804,21.7022,21.7196,14800.0
2005-12-16 09:40:00,25.02,25.05,25.0,25.0,25500.0,21.7196,21.7457,21.7022,21.7022,25500.0
2005-12-16 09:45:00,25.0,25.01,24.93,24.95,30900.0,21.7022,21.7109,21.6415,21.6588,30900.0
2005-12-16 09:50:00,24.96,25.08,24.96,25.0,19800.0,21.6675,21.7717,21.6675,21.7022,19800.0
2005-12-16 09:55:00,25.03,25.1,24.99,25.1,18700.0,21.7283,21.7891,21.6936,21.7891,18700.0
2005-12-16 10:00:00,25.1,25.1,25.09,25.09,18100.0,21.7891,21.7891,21.7804,21.7804,18100.0
2005-12-16 10:05:00,25.09,25.1,25.05,25.06,10300.0,21.7804,21.7891,21.7457,21.7543,10300.0
2005-12-16 10:10:00,25.04,25.06,25.02,25.02,18700.0,21.737,21.7543,21.7196,21.7196,18700.0
2005-12-16 10:15:00,25.03,25.05,25.03,25.05,29800.0,21.7283,21.7457,21.7283,21.7457,29800.0
2005-12-16 10:20:00,25.05,25.06,25.05,25.06,17900.0,21.7457,21.7543,21.7457,21.7543,17900.0
2005-12-16 10:25:00,25.06,25.06,25.02,25.02,9800.0,21.7543,21.7543,21.7196,21.7196,9800.0
2005-12-16 10:30:00,25.01,25.01,24.94,24.94,55400.0,21.7109,21.7109,21.6502,21.6502,55400.0
2005-12-16 10:35:00,24.99,24.99,24.91,24.91,8600.0,21.6936,21.6936,21.6241,21.6241,8600.0
2005-12-16 10:40:00,24.93,24.95,24.93,24.94,8800.0,21.6415,21.6588,21.6415,21.6502,8800.0
2005-12-16 10:45:00,24.95,24.97,24.94,24.95,4500.0,21.6588,21.6762,21.6502,21.6588,4500.0
2005-12-16 10:50:00,24.95,25.01,24.93,25.01,6000.0,21.6588,21.7109,21.6415,21.7109,6000.0
2005-12-16 10:55:00,25.0,25.03,24.5,24.84,91600.0,21.7022,21.7283,21.2682,21.5634,91600.0
2005-12-16 11:00:00,24.83,24.88,24.8,24.82,21900.0,21.5547,21.5981,21.5286,21.546,21900.0
2005-12-16 11:05:00,24.83,24.89,24.79,24.89,13800.0,21.5547,21.6068,21.5199,21.6068,13800.0
2005-12-16 11:10:00,24.89,24.99,24.89,24.98,19500.0,21.6068,21.6936,21.6068,21.6849,19500.0
2005-12-16 11:15:00,25.0,25.0,24.97,24.98,19800.0,21.7022,21.7022,21.6762,21.6849,19800.0
2005-12-16 11:20:00,24.98,25.0,24.95,24.95,3000.0,21.6849,21.7022,21.6588,21.6588,3000.0
2005-12-16 11:25:00,24.97,24.99,24.93,24.99,9900.0,21.6762,21.6936,21.6415,21.6936,9900.0
2005-12-16 11:30:00,24.99,25.05,24.98,25.0,20300.0,21.6936,21.7457,21.6849,21.7022,20300.0
2005-12-16 11:35:00,25.01,25.02,24.96,24.96,11000.0,21.7109,21.7196,21.6675,21.6675,11000.0
2005-12-16 11:40:00,24.99,25.03,24.99,25.02,8100.0,21.6936,21.7283,21.6936,21.7196,8100.0
2005-12-16 11:45:00,25.01,25.02,24.97,25.0,10000.0,21.7109,21.7196,21.6762,21.7022,10000.0
2005-12-16 11:50:00,25.0,25.02,25.0,25.02,5800.0,21.7022,21.7196,21.7022,21.7196,5800.0
2005-12-16 11:55:00,25.02,25.04,25.0,25.0,6900.0,21.7196,21.737,21.7022,21.7022,6900.0
2005-12-16 12:00:00,25.0,25.0,24.99,24.99,9200.0,21.7022,21.7022,21.6936,21.6936,9200.0
2005-12-16 12:05:00,25.0,25.0,24.99,25.0,5500.0,21.7022,21.7022,21.6936,21.7022,5500.0
2005-12-16 12:10:00,25.0,25.0,24.99,25.0,8100.0,21.7022,21.7022,21.6936,21.7022,8100.0
2005-12-16 12:15:00,25.0,25.0,24.99,25.0,3300.0,21.7022,21.7022,21.6936,21.7022,3300.0
2005-12-16 12:20:00,25.0,25.0,24.99,25.0,11000.0,21.7022,21.7022,21.6936,21.7022,11000.0
2005-12-16 12:25:00,25.0,25.0,24.98,25.0,12600.0,21.7022,21.7022,21.6849,21.7022,12600.0
2005-12-16 12:30:00,25.0,25.0,24.98,24.99,2300.0,21.7022,21.7022,21.6849,21.6936,2300.0
2005-12-16 12:35:00,24.99,24.99,24.99,24.99,7600.0,21.6936,21.6936,21.6936,21.6936,7600.0
2005-12-16 12:40:00,24.99,24.99,24.98,24.98,8300.0,21.6936,21.6936,21.6849,21.6849,8300.0
2005-12-16 12:45:00,24.97,24.98,24.95,24.96,13000.0,21.6762,21.6849,21.6588,21.6675,13000.0
2005-12-16 12:50:00,24.96,24.96,24.95,24.95,5500.0,21.6675,21.6675,21.6588,21.6588,5500.0
2005-12-16 12:55:00,24.95,24.95,24.93,24.93,2900.0,21.6588,21.6588,21.6415,21.6415,2900.0
2005-12-16 13:00:00,24.92,24.95,24.92,24.95,5100.0,21.6328,21.6588,21.6328,21.6588,5100.0
2005-12-16 13:05:00,24.98,24.99,24.98,24.98,4700.0,21.6849,21.6936,21.6849,21.6849,4700.0
2005-12-16 13:10:00,24.98,24.98,24.95,24.96,3200.0,21.6849,21.6849,21.6588,21.6675,3200.0
2005-12-16 13:15:00,24.96,24.96,24.91,24.92,3400.0,21.6675,21.6675,21.6241,21.6328,3400.0
2005-12-16 13:20:00,24.92,24.96,24.92,24.95,7200.0,21.6328,21.6675,21.6328,21.6588,7200.0
2005-12-16 13:25:00,24.95,24.97,24.95,24.95,5300.0,21.6588,21.6762,21.6588,21.6588,5300.0
2005-12-16 13:30:00,24.95,24.97,24.93,24.97,6300.0,21.6588,21.6762,21.6415,21.6762,6300.0
2005-12-16 13:35:00,24.97,24.98,24.97,24.98,6500.0,21.6762,21.6849,21.6762,21.6849,6500.0
2005-12-16 13:40:00,24.98,24.98,24.98,24.98,2100.0,21.6849,21.6849,21.6849,21.6849,2100.0
2005-12-16 13:45:00,24.97,24.98,24.94,24.95,14900.0,21.6762,21.6849,21.6502,21.6588,14900.0
2005-12-16 13:50:00,24.95,24.95,24.94,24.95,4800.0,21.6588,21.6588,21.6502,21.6588,4800.0
2005-12-16 13:55:00,24.95,24.95,24.94,24.95,6100.0,21.6588,21.6588,21.6502,21.6588,6100.0
2005-12-16 14:00:00,24.96,24.96,24.95,24.95,4800.0,21.6675,21.6675,21.6588,21.6588,4800.0
2005-12-16 14:05:00,24.95,24.95,24.95,24.95,4700.0,21.6588,21.6588,21.6588,21.6588,4700.0
2005-12-16 14:10:00,24.95,24.95,24.94,24.95,4400.0,21.6588,21.6588,21.6502,21.6588,4400.0
2005-12-16 14:15:00,24.95,24.95,24.94,24.94,8600.0,21.6588,21.6588,21.6502,21.6502,8600.0
2005-12-16 14:20:00,24.95,24.95,24.94,24.95,7100.0,21.6588,21.6588,21.6502,21.6588,7100.0
2005-12-16 14:25:00,24.95,24.95,24.94,24.95,8100.0,21.6588,21.6588,21.6502,21.6588,8100.0
2005-12-16 14:30:00,24.94,24.95,24.94,24.95,10700.0,21.6502,21.6588,21.6502,21.6588,10700.0
2005-12-16 14:35:00,24.95,24.95,24.93,24.95,6000.0,21.6588,21.6588,21.6415,21.6588,6000.0
2005-12-16 14:40:00,24.95,24.96,24.95,24.96,12800.0,21.6588,21.6675,21.6588,21.6675,12800.0
2005-12-16 14:45:00,24.95,24.95,24.94,24.95,6700.0,21.6588,21.6588,21.6502,21.6588,6700.0
2005-12-16 14:50:00,24.96,24.96,24.92,24.94,12700.0,21.6675,21.6675,21.6328,21.6502,12700.0
2005-12-16 14:55:00,24.95,24.95,24.94,24.94,13300.0,21.6588,21.6588,21.6502,21.6502,13300.0
2005-12-16 15:00:00,24.93,24.94,24.91,24.92,8100.0,21.6415,21.6502,21.6241,21.6328,8100.0
2005-12-16 15:05:00,24.93,24.93,24.91,24.92,4000.0,21.6415,21.6415,21.6241,21.6328,4000.0
2005-12-16 15:10:00,24.92,24.93,24.91,24.92,3900.0,21.6328,21.6415,21.6241,21.6328,3900.0
2005-12-16 15:15:00,24.93,24.93,24.91,24.92,5400.0,21.6415,21.6415,21.6241,21.6328,5400.0
2005-12-16 15:20:00,24.92,24.95,24.92,24.95,12700.0,21.6328,21.6588,21.6328,21.6588,12700.0
2005-12-16 15:25:00,24.95,24.95,24.94,24.95,15700.0,21.6588,21.6588,21.6502,21.6588,15700.0
2005-12-16 15:30:00,24.95,24.99,24.95,24.98,47500.0,21.6588,21.6936,21.6588,21.6849,47500.0
2005-12-16 15:35:00,24.98,24.98,24.95,24.95,16900.0,21.6849,21.6849,21.6588,21.6588,16900.0
2005-12-16 15:40:00,24.95,24.98,24.95,24.98,38300.0,21.6588,21.6849,21.6588,21.6849,38300.0
2005-12-16 15:45:00,24.98,24.99,24.97,24.99,18700.0,21.6849,21.6936,21.6762,21.6936,18700.0
2005-12-16 15:50:00,24.98,25.01,24.98,24.99,29500.0,21.6849,21.7109,21.6849,21.6936,29500.0
2005-12-16 15:55:00,25.0,25.02,24.97,25.01,48800.0,21.7022,21.7196,21.6762,21.7109,48800.0
2005-12-19 09:30:00,25.25,25.3,25.25,25.29,43800.0,21.9193,21.9627,21.9193,21.954,43800.0
2005-12-19 09:35:00,25.44,25.5,25.35,25.5,22500.0,22.0842,22.1363,22.0061,22.1363,22500.0
2005-12-19 09:40:00,25.5,25.93,25.5,25.57,26500.0,22.1363,22.5096,22.1363,22.1971,26500.0
2005-12-19 09:45:00,25.57,25.63,25.55,25.62,19200.0,22.1971,22.2491,22.1797,22.2405,19200.0
2005-12-19 09:50:00,25.63,25.63,25.42,25.49,29300.0,22.2491,22.2491,22.0668,22.1276,29300.0
2005-12-19 09:55:00,25.53,25.57,25.47,25.53,36800.0,22.1623,22.1971,22.1102,22.1623,36800.0
2005-12-19 10:00:00,25.53,25.57,25.53,25.55,16700.0,22.1623,22.1971,22.1623,22.1797,16700.0
2005-12-19 10:05:00,25.55,25.56,25.48,25.49,15200.0,22.1797,22.1884,22.1189,22.1276,15200.0
2005-12-19 10:10:00,25.48,25.5,25.47,25.5,18100.0,22.1189,22.1363,22.1102,22.1363,18100.0
2005-12-19 10:15:00,25.5,25.5,25.49,25.5,11900.0,22.1363,22.1363,22.1276,22.1363,11900.0
2005-12-19 10:20:00,25.48,25.5,25.43,25.45,55200.0,22.1189,22.1363,22.0755,22.0929,55200.0
2005-12-19 10:25:00,25.48,25.51,25.47,25.51,18200.0,22.1189,22.145,22.1102,22.145,18200.0
2005-12-19 10:30:00,25.52,25.62,25.52,25.62,32000.0,22.1537,22.2405,22.1537,22.2405,32000.0
2005-12-19 10:35:00,25.62,25.75,25.61,25.75,97000.0,22.2405,22.3533,22.2318,22.3533,97000.0
2005-12-19 10:40:00,25.75,26.13,25.74,26.12,123100.0,22.3533,22.6832,22.3446,22.6745,123100.0
2005-12-19 10:45:00,26.12,26.34,25.99,25.99,152300.0,22.6745,22.8655,22.5617,22.5617,152300.0
2005-12-19 10:50:00,26.0,26.0,25.89,25.96,34000.0,22.5703,22.5703,22.4748,22.5356,34000.0
2005-12-19 10:55:00,25.96,25.96,25.83,25.83,24000.0,22.5356,22.5356,22.4228,22.4228,24000.0
2005-12-19 11:00:00,25.88,26.0,25.73,25.74,46200.0,22.4662,22.5703,22.336,22.3446,46200.0
2005-12-19 11:05:00,25.75,25.75,25.69,25.7,30700.0,22.3533,22.3533,22.3012,22.3099,30700.0
2005-12-19 11:10:00,25.71,25.71,25.62,25.7,24600.0,22.3186,22.3186,22.2405,22.3099,24600.0
2005-12-19 11:15:00,25.68,25.73,25.62,25.66,23200.0,22.2925,22.336,22.2405,22.2752,23200.0
2005-12-19 11:20:00,25.65,25.7,25.65,25.67,20400.0,22.2665,22.3099,22.2665,22.2839,20400.0
2005-12-19 11:25:00,25.67,25.7,25.62,25.68,26700.0,22.2839,22.3099,22.2405,22.2925,26700.0
2005-12-19 11:30:00,25.69,25.69,25.61,25.61,63400.0,22.3012,22.3012,22.2318,22.2318,63400.0
2005-12-19 11:35:00,25.6,25.73,25.54,25.63,162900.0,22.2231,22.336,22.171,22.2491,162900.0
2005-12-19 11:40:00,25.6,25.62,25.52,25.54,59400.0,22.2231,22.2405,22.1537,22.171,59400.0
2005-12-19 11:45:00,25.54,25.62,25.54,25.6,17900.0,22.171,22.2405,22.171,22.2231,17900.0
2005-12-19 11:50:00,25.6,25.62,25.55,25.56,14300.0,22.2231,22.2405,22.1797,22.1884,14300.0
2005-12-19 11:55:00,25.55,25.61,25.54,25.56,25200.0,22.1797,22.2318,22.171,22.1884,25200.0
2005-12-19 12:00:00,25.56,25.57,25.52,25.53,11300.0,22.1884,22.1971,22.1537,22.1623,11300.0
2005-12-19 12:05:00,25.53,25.53,25.52,25.52,6400.0,22.1623,22.1623,22.1537,22.1537,6400.0
2005-12-19 12:10:00,25.52,25.53,25.48,25.48,21100.0,22.1537,22.1623,22.1189,22.1189,21100.0
2005-12-19 12:15:00,25.48,25.51,25.43,25.43,23500.0,22.1189,22.145,22.0755,22.0755,23500.0
2005-12-19 12:20:00,25.44,25.44,25.31,25.32,30100.0,22.0842,22.0842,21.9714,21.98,30100.0
2005-12-19 12:25:00,25.32,25.42,25.32,25.4,12500.0,21.98,22.0668,21.98,22.0495,12500.0
2005-12-19 12:30:00,25.4,25.41,25.38,25.38,8100.0,22.0495,22.0582,22.0321,22.0321,8100.0
2005-12-19 12:35:00,25.39,25.44,25.38,25.4,13100.0,22.0408,22.0842,22.0321,22.0495,13100.0
2005-12-19 12:40:00,25.41,25.45,25.4,25.41,9400.0,22.0582,22.0929,22.0495,22.0582,9400.0
2005-12-19 12:45:00,25.41,25.43,25.4,25.43,2800.0,22.0582,22.0755,22.0495,22.0755,2800.0
2005-12-19 12:50:00,25.43,25.48,25.43,25.47,9800.0,22.0755,22.1189,22.0755,22.1102,9800.0
2005-12-19 12:55:00,25.47,25.5,25.47,25.49,9600.0,22.1102,22.1363,22.1102,22.1276,9600.0
2005-12-19 13:00:00,25.5,25.51,25.44,25.44,13000.0,22.1363,22.145,22.0842,22.0842,13000.0
2005-12-19 13:05:00,25.44,25.44,25.41,25.43,7300.0,22.0842,22.0842,22.0582,22.0755,7300.0
2005-12-19 13:10:00,25.45,25.5,25.45,25.5,14400.0,22.0929,22.1363,22.0929,22.1363,14400.0
2005-12-19 13:15:00,25.5,25.5,25.45,25.47,13700.0,22.1363,22.1363,22.0929,22.1102,13700.0
2005-12-19 13:20:00,25.48,25.53,25.48,25.48,11000.0,22.1189,22.1623,22.1189,22.1189,11000.0
2005-12-19 13:25:00,25.48,25.52,25.48,25.52,7700.0,22.1189,22.1537,22.1189,22.1537,7700.0
2005-12-19 13:30:00,25.52,25.56,25.5,25.54,19100.0,22.1537,22.1884,22.1363,22.171,19100.0
2005-12-19 13:35:00,25.53,25.54,25.46,25.51,14500.0,22.1623,22.171,22.1016,22.145,14500.0
2005-12-19 13:40:00,25.52,25.55,25.51,25.55,3100.0,22.1537,22.1797,22.145,22.1797,3100.0
2005-12-19 13:45:00,25.55,25.58,25.54,25.54,23200.0,22.1797,22.2057,22.171,22.171,23200.0
2005-12-19 13:50:00,25.53,25.58,25.52,25.52,19100.0,22.1623,22.2057,22.1537,22.1537,19100.0
2005-12-19 13:55:00,25.52,25.54,25.51,25.52,3700.0,22.1537,22.171,22.145,22.1537,3700.0
2005-12-19 14:00:00,25.53,25.53,25.51,25.53,9700.0,22.1623,22.1623,22.145,22.1623,9700.0
2005-12-19 14:05:00,25.52,25.53,25.47,25.48,13600.0,22.1537,22.1623,22.1102,22.1189,13600.0
2005-12-19 14:10:00,25.48,25.5,25.47,25.47,8400.0,22.1189,22.1363,22.1102,22.1102,8400.0
2005-12-19 14:15:00,25.48,25.48,25.44,25.44,9700.0,22.1189,22.1189,22.0842,22.0842,9700.0
2005-12-19 14:20:00,25.41,25.45,25.41,25.45,10600.0,22.0582,22.0929,22.0582,22.0929,10600.0
2005-12-19 14:25:00,25.45,25.45,25.43,25.44,10500.0,22.0929,22.0929,22.0755,22.0842,10500.0
2005-12-19 14:30:00,25.42,25.44,25.41,25.44,19900.0,22.0668,22.0842,22.0582,22.0842,19900.0
2005-12-19 14:35:00,25.43,25.45,25.43,25.43,12500.0,22.0755,22.0929,22.0755,22.0755,12500.0
2005-12-19 14:40:00,25.43,25.47,25.43,25.46,12900.0,22.0755,22.1102,22.0755,22.1016,12900.0
2005-12-19 14:45:00,25.47,25.47,25.42,25.44,17500.0,22.1102,22.1102,22.0668,22.0842,17500.0
2005-12-19 14:50:00,25.45,25.54,25.45,25.5,24500.0,22.0929,22.171,22.0929,22.1363,24500.0
2005-12-19 14:55:00,25.51,25.51,25.45,25.45,15600.0,22.145,22.145,22.0929,22.0929,15600.0
2005-12-19 15:00:00,25.44,25.48,25.44,25.46,19000.0,22.0842,22.1189,22.0842,22.1016,19000.0
2005-12-19 15:05:00,25.46,25.48,25.44,25.45,15300.0,22.1016,22.1189,22.0842,22.0929,15300.0
2005-12-19 15:10:00,25.47,25.47,25.41,25.44,10900.0,22.1102,22.1102,22.0582,22.0842,10900.0
2005-12-19 15:15:00,25.44,25.47,25.44,25.46,16200.0,22.0842,22.1102,22.0842,22.1016,16200.0
2005-12-19 15:20:00,25.46,25.47,25.43,25.46,14800.0,22.1016,22.1102,22.0755,22.1016,14800.0
2005-12-19 15:25:00,25.46,25.47,25.45,25.45,22000.0,22.1016,22.1102,22.0929,22.0929,22000.0
2005-12-19 15:30:00,25.45,25.46,25.43,25.43,15100.0,22.0929,22.1016,22.0755,22.0755,15100.0
2005-12-19 15:35:00,25.43,25.47,25.43,25.47,36300.0,22.0755,22.1102,22.0755,22.1102,36300.0
2005-12-19 15:40:00,25.47,25.49,25.45,25.46,15900.0,22.1102,22.1276,22.0929,22.1016,15900.0
2005-12-19 15:45:00,25.45,25.47,25.43,25.44,38800.0,22.0929,22.1102,22.0755,22.0842,38800.0
2005-12-19 15:50:00,25.45,25.45,25.43,25.45,66500.0,22.0929,22.0929,22.0755,22.0929,66500.0
2005-12-19 15:55:00,25.44,25.51,25.44,25.48,67700.0,22.0842,22.145,22.0842,22.1189,67700.0
2005-12-20 09:30:00,25.37,25.44,25.35,25.36,31300.0,22.0234,22.0842,22.0061,22.0148,31300.0
2005-12-20 09:35:00,25.41,25.41,25.36,25.41,6600.0,22.0582,22.0582,22.0148,22.0582,6600.0
2005-12-20 09:40:00,25.4,25.43,25.39,25.41,6000.0,22.0495,22.0755,22.0408,22.0582,6000.0
2005-12-20 09:45:00,25.41,25.45,25.4,25.45,17200.0,22.0582,22.0929,22.0495,22.0929,17200.0
2005-12-20 09:50:00,25.44,25.48,25.43,25.45,7700.0,22.0842,22.1189,22.0755,22.0929,7700.0
2005-12-20 09:55:00,25.46,25.49,25.46,25.48,4100.0,22.1016,22.1276,22.1016,22.1189,4100.0
2005-12-20 10:00:00,25.48,25.49,25.47,25.48,143900.0,22.1189,22.1276,22.1102,22.1189,143900.0
2005-12-20 10:05:00,25.49,25.59,25.46,25.58,19600.0,22.1276,22.2144,22.1016,22.2057,19600.0
2005-12-20 10:10:00,25.6,25.7,25.6,25.63,11900.0,22.2231,22.3099,22.2231,22.2491,11900.0
2005-12-20 10:15:00,25.62,25.62,25.54,25.55,9100.0,22.2405,22.2405,22.171,22.1797,9100.0
2005-12-20 10:20:00,25.54,25.56,25.52,25.54,7500.0,22.171,22.1884,22.1537,22.171,7500.0
2005-12-20 10:25:00,25.54,25.56,25.54,25.55,10300.0,22.171,22.1884,22.171,22.1797,10300.0
2005-12-20 10:30:00,25.55,25.56,25.5,25.5,14700.0,22.1797,22.1884,22.1363,22.1363,14700.0
2005-12-20 10:35:00,25.5,25.52,25.49,25.52,20100.0,22.1363,22.1537,22.1276,22.1537,20100.0
2005-12-20 10:40:00,25.52,25.53,25.5,25.5,8000.0,22.1537,22.1623,22.1363,22.1363,8000.0
2005-12-20 10:45:00,25.49,25.5,25.49,25.5,30800.0,22.1276,22.1363,22.1276,22.1363,30800.0
2005-12-20 10:50:00,25.49,25.5,25.49,25.49,25300.0,22.1276,22.1363,22.1276,22.1276,25300.0
2005-12-20 10:55:00,25.49,25.51,25.46,25.48,27300.0,22.1276,22.145,22.1016,22.1189,27300.0
2005-12-20 11:00:00,25.47,25.5,25.47,25.49,10800.0,22.1102,22.1363,22.1102,22.1276,10800.0
2005-12-20 11:05:00,25.49,25.53,25.49,25.52,22500.0,22.1276,22.1623,22.1276,22.1537,22500.0
2005-12-20 11:10:00,25.52,25.54,25.49,25.51,8000.0,22.1537,22.171,22.1276,22.145,8000.0
2005-12-20 11:15:00,25.51,25.52,25.48,25.49,7100.0,22.145,22.1537,22.1189,22.1276,7100.0
2005-12-20 11:20:00,25.49,25.5,25.49,25.5,5200.0,22.1276,22.1363,22.1276,22.1363,5200.0
2005-12-20 11:25:00,25.51,25.52,25.48,25.52,13300.0,22.145,22.1537,22.1189,22.1537,13300.0
2005-12-20 11:30:00,25.53,25.54,25.5,25.52,29200.0,22.1623,22.171,22.1363,22.1537,29200.0
2005-12-20 11:35:00,25.52,25.52,25.52,25.52,13100.0,22.1537,22.1537,22.1537,22.1537,13100.0
2005-12-20 11:40:00,25.52,25.52,25.5,25.5,26700.0,22.1537,22.1537,22.1363,22.1363,26700.0
2005-12-20 11:45:00,25.51,25.54,25.51,25.53,12700.0,22.145,22.171,22.145,22.1623,12700.0
2005-12-20 11:50:00,25.54,25.57,25.54,25.55,11100.0,22.171,22.1971,22.171,22.1797,11100.0
2005-12-20 11:55:00,25.55,25.55,25.52,25.52,2800.0,22.1797,22.1797,22.1537,22.1537,2800.0
2005-12-20 12:00:00,25.53,25.53,25.51,25.52,3100.0,22.1623,22.1623,22.145,22.1537,3100.0
2005-12-20 12:05:00,25.52,25.52,25.5,25.51,8600.0,22.1537,22.1537,22.1363,22.145,8600.0
2005-12-20 12:10:00,25.52,25.52,25.5,25.5,13100.0,22.1537,22.1537,22.1363,22.1363,13100.0
2005-12-20 12:15:00,25.5,25.52,25.5,25.52,48600.0,22.1363,22.1537,22.1363,22.1537,48600.0
2005-12-20 12:20:00,25.52,25.56,25.52,25.55,3500.0,22.1537,22.1884,22.1537,22.1797,3500.0
2005-12-20 12:25:00,25.55,25.55,25.53,25.53,2200.0,22.1797,22.1797,22.1623,22.1623,2200.0
2005-12-20 12:30:00,25.52,25.57,25.52,25.54,10000.0,22.1537,22.1971,22.1537,22.171,10000.0
2005-12-20 12:35:00,25.54,25.57,25.53,25.57,5100.0,22.171,22.1971,22.1623,22.1971,5100.0
2005-12-20 12:40:00,25.56,25.57,25.55,25.57,5400.0,22.1884,22.1971,22.1797,22.1971,5400.0
2005-12-20 12:45:00,25.57,25.59,25.55,25.55,4600.0,22.1971,22.2144,22.1797,22.1797,4600.0
2005-12-20 12:50:00,25.55,25.57,25.55,25.57,2500.0,22.1797,22.1971,22.1797,22.1971,2500.0
2005-12-20 12:55:00,25.57,25.61,25.57,25.61,4500.0,22.1971,22.2318,22.1971,22.2318,4500.0
2005-12-20 13:00:00,25.6,25.63,25.6,25.63,4300.0,22.2231,22.2491,22.2231,22.2491,4300.0
2005-12-20 13:05:00,25.63,25.66,25.62,25.65,13500.0,22.2491,22.2752,22.2405,22.2665,13500.0
2005-12-20 13:10:00,25.64,25.65,25.63,25.65,3600.0,22.2578,22.2665,22.2491,22.2665,3600.0
2005-12-20 13:15:00,25.64,25.64,25.62,25.63,5200.0,22.2578,22.2578,22.2405,22.2491,5200.0
2005-12-20 13:20:00,25.62,25.63,25.61,25.63,6400.0,22.2405,22.2491,22.2318,22.2491,6400.0
2005-12-20 13:25:00,25.63,25.66,25.63,25.66,8000.0,22.2491,22.2752,22.2491,22.2752,8000.0
2005-12-20 13:30:00,25.65,25.69,25.64,25.69,4900.0,22.2665,22.3012,22.2578,22.3012,4900.0
2005-12-20 13:35:00,25.69,25.7,25.68,25.7,6800.0,22.3012,22.3099,22.2925,22.3099,6800.0
2005-12-20 13:40:00,25.71,25.73,25.7,25.72,15500.0,22.3186,22.336,22.3099,22.3273,15500.0
2005-12-20 13:45:00,25.72,25.73,25.71,25.71,6100.0,22.3273,22.336,22.3186,22.3186,6100.0
2005-12-20 13:50:00,25.72,25.72,25.7,25.7,6900.0,22.3273,22.3273,22.3099,22.3099,6900.0
2005-12-20 13:55:00,25.69,25.72,25.69,25.7,3900.0,22.3012,22.3273,22.3012,22.3099,3900.0
2005-12-20 14:00:00,25.71,25.71,25.65,25.65,7900.0,22.3186,22.3186,22.2665,22.2665,7900.0
2005-12-20 14:05:00,25.65,25.67,25.62,25.67,10000.0,22.2665,22.2839,22.2405,22.2839,10000.0
2005-12-20 14:10:00,25.67,25.67,25.62,25.62,8500.0,22.2839,22.2839,22.2405,22.2405,8500.0
2005-12-20 14:15:00,25.62,25.65,25.62,25.65,9800.0,22.2405,22.2665,22.2405,22.2665,9800.0
2005-12-20 14:20:00,25.66,25.71,25.63,25.7,17000.0,22.2752,22.3186,22.2491,22.3099,17000.0
2005-12-20 14:25:00,25.71,25.71,25.68,25.68,13200.0,22.3186,22.3186,22.2925,22.2925,13200.0
2005-12-20 14:30:00,25.68,25.71,25.67,25.71,4100.0,22.2925,22.3186,22.2839,22.3186,4100.0
2005-12-20 14:35:00,25.71,25.71,25.61,25.62,76700.0,22.3186,22.3186,22.2318,22.2405,76700.0
2005-12-20 14:40:00,25.62,25.67,25.61,25.67,14500.0,22.2405,22.2839,22.2318,22.2839,14500.0
2005-12-20 14:45:00,25.68,25.68,25.65,25.65,4700.0,22.2925,22.2925,22.2665,22.2665,4700.0
2005-12-20 14:50:00,25.65,25.65,25.6,25.63,14100.0,22.2665,22.2665,22.2231,22.2491,14100.0
2005-12-20 14:55:00,25.61,25.65,25.59,25.63,15700.0,22.2318,22.2665,22.2144,22.2491,15700.0
2005-12-20 15:00:00,25.65,25.69,25.64,25.69,11600.0,22.2665,22.3012,22.2578,22.3012,11600.0
2005-12-20 15:05:00,25.69,25.7,25.65,25.68,25200.0,22.3012,22.3099,22.2665,22.2925,25200.0
2005-12-20 15:10:00,25.68,25.71,25.66,25.7,9400.0,22.2925,22.3186,22.2752,22.3099,9400.0
2005-12-20 15:15:00,25.69,25.71,25.69,25.71,13700.0,22.3012,22.3186,22.3012,22.3186,13700.0
2005-12-20 15:20:00,25.71,25.73,25.7,25.71,11100.0,22.3186,22.336,22.3099,22.3186,11100.0
2005-12-20 15:25:00,25.72,25.73,25.7,25.71,12000.0,22.3273,22.336,22.3099,22.3186,12000.0
2005-12-20 15:30:00,25.7,25.7,25.67,25.69,9400.0,22.3099,22.3099,22.2839,22.3012,9400.0
2005-12-20 15:35:00,25.68,25.7,25.66,25.69,9300.0,22.2925,22.3099,22.2752,22.3012,9300.0
2005-12-20 15:40:00,25.69,25.71,25.68,25.71,78100.0,22.3012,22.3186,22.2925,22.3186,78100.0
2005-12-20 15:45:00,25.71,25.71,25.68,25.68,18200.0,22.3186,22.3186,22.2925,22.2925,18200.0
2005-12-20 15:50:00,25.68,25.73,25.68,25.7,20100.0,22.2925,22.336,22.2925,22.3099,20100.0
2005-12-20 15:55:00,25.71,25.75,25.7,25.74,33500.0,22.3186,22.3533,22.3099,22.3446,33500.0
2005-12-21 09:30:00,25.85,25.87,25.77,25.78,13500.0,22.4401,22.4575,22.3707,22.3794,13500.0
2005-12-21 09:35:00,25.78,25.86,25.7,25.79,7600.0,22.3794,22.4488,22.3099,22.388,7600.0
2005-12-21 09:40:00,25.79,25.93,25.79,25.93,198100.0,22.388,22.5096,22.388,22.5096,198100.0
2005-12-21 09:45:00,25.93,25.94,25.91,25.91,4000.0,22.5096,22.5183,22.4922,22.4922,4000.0
2005-12-21 09:50:00,25.95,25.99,25.92,25.99,14400.0,22.5269,22.5617,22.5009,22.5617,14400.0
2005-12-21 09:55:00,25.96,26.03,25.96,26.01,12100.0,22.5356,22.5964,22.5356,22.579,12100.0
2005-12-21 10:00:00,26.01,26.03,25.98,26.03,5000.0,22.579,22.5964,22.553,22.5964,5000.0
2005-12-21 10:05:00,26.03,26.09,25.99,25.99,7700.0,22.5964,22.6485,22.5617,22.5617,7700.0
2005-12-21 10:10:00,26.0,26.05,26.0,26.01,3700.0,22.5703,22.6137,22.5703,22.579,3700.0
2005-12-21 10:15:00,25.99,26.0,25.93,25.94,5300.0,22.5617,22.5703,22.5096,22.5183,5300.0
2005-12-21 10:20:00,25.94,25.95,25.91,25.93,1800.0,22.5183,22.5269,22.4922,22.5096,1800.0
2005-12-21 10:25:00,25.92,25.92,25.89,25.91,4200.0,22.5009,22.5009,22.4748,22.4922,4200.0
2005-12-21 10:30:00,25.91,25.91,25.86,25.86,6200.0,22.4922,22.4922,22.4488,22.4488,6200.0
2005-12-21 10:35:00,25.82,25.84,25.79,25.79,7400.0,22.4141,22.4314,22.388,22.388,7400.0
2005-12-21 10:40:00,25.79,25.83,25.73,25.75,141700.0,22.388,22.4228,22.336,22.3533,141700.0
2005-12-21 10:45:00,25.75,25.75,25.7,25.7,7200.0,22.3533,22.3533,22.3099,22.3099,7200.0
2005-12-21 10:50:00,25.7,25.7,25.6,25.6,20400.0,22.3099,22.3099,22.2231,22.2231,20400.0
2005-12-21 10:55:00,25.6,25.62,25.57,25.57,13600.0,22.2231,22.2405,22.1971,22.1971,13600.0
2005-12-21 11:00:00,25.57,25.6,25.56,25.57,8400.0,22.1971,22.2231,22.1884,22.1971,8400.0
2005-12-21 11:05:00,25.58,25.62,25.57,25.61,8500.0,22.2057,22.2405,22.1971,22.2318,8500.0
2005-12-21 11:10:00,25.62,25.63,25.59,25.6,9900.0,22.2405,22.2491,22.2144,22.2231,9900.0
2005-12-21 11:15:00,25.6,25.6,25.58,25.58,6600.0,22.2231,22.2231,22.2057,22.2057,6600.0
2005-12-21 11:20:00,25.59,25.6,25.59,25.6,6500.0,22.2144,22.2231,22.2144,22.2231,6500.0
2005-12-21 11:25:00,25.6,25.61,25.58,25.58,7900.0,22.2231,22.2318,22.2057,22.2057,7900.0
2005-12-21 11:30:00,25.57,25.6,25.57,25.6,6200.0,22.1971,22.2231,22.1971,22.2231,6200.0
2005-12-21 11:35:00,25.59,25.6,25.57,25.58,13000.0,22.2144,22.2231,22.1971,22.2057,13000.0
2005-12-21 11:40:00,25.58,25.6,25.57,25.58,8400.0,22.2057,22.2231,22.1971,22.2057,8400.0
2005-12-21 11:45:00,25.58,25.59,25.58,25.59,1900.0,22.2057,22.2144,22.2057,22.2144,1900.0
2005-12-21 11:50:00,25.59,25.6,25.59,25.59,3100.0,22.2144,22.2231,22.2144,22.2144,3100.0
2005-12-21 11:55:00,25.6,25.6,25.58,25.59,6800.0,22.2231,22.2231,22.2057,22.2144,6800.0
2005-12-21 12:00:00,25.58,25.6,25.57,25.6,13400.0,22.2057,22.2231,22.1971,22.2231,13400.0
2005-12-21 12:05:00,25.6,25.6,25.59,25.6,6800.0,22.2231,22.2231,22.2144,22.2231,6800.0
2005-12-21 12:10:00,25.6,25.6,25.58,25.6,4300.0,22.2231,22.2231,22.2057,22.2231,4300.0
2005-12-21 12:15:00,25.6,25.63,25.58,25.59,35600.0,22.2231,22.2491,22.2057,22.2144,35600.0
2005-12-21 12:20:00,25.59,25.6,25.58,25.59,2000.0,22.2144,22.2231,22.2057,22.2144,2000.0
2005-12-21 12:25:00,25.6,25.61,25.58,25.61,2800.0,22.2231,22.2318,22.2057,22.2318,2800.0
2005-12-21 12:30:00,25.6,25.61,25.6,25.6,4800.0,22.2231,22.2318,22.2231,22.2231,4800.0
2005-12-21 12:35:00,25.6,25.61,25.59,25.6,4400.0,22.2231,22.2318,22.2144,22.2231,4400.0
2005-12-21 12:40:00,25.6,25.61,25.59,25.59,14900.0,22.2231,22.2318,22.2144,22.2144,14900.0
2005-12-21 12:45:00,25.59,25.61,25.59,25.6,10700.0,22.2144,22.2318,22.2144,22.2231,10700.0
2005-12-21 12:50:00,25.6,25.61,25.59,25.6,3900.0,22.2231,22.2318,22.2144,22.2231,3900.0
2005-12-21 12:55:00,25.6,25.61,25.59,25.59,6400.0,22.2231,22.2318,22.2144,22.2144,6400.0
2005-12-21 13:00:00,25.6,25.6,25.59,25.6,5700.0,22.2231,22.2231,22.2144,22.2231,5700.0
2005-12-21 13:05:00,25.6,25.61,25.56,25.59,3500.0,22.2231,22.2318,22.1884,22.2144,3500.0
2005-12-21 13:10:00,25.57,25.58,25.54,25.54,2700.0,22.1971,22.2057,22.171,22.171,2700.0
2005-12-21 13:15:00,25.54,25.55,25.54,25.55,900.0,22.171,22.1797,22.171,22.1797,900.0
2005-12-21 13:20:00,25.55,25.55,25.51,25.52,3900.0,22.1797,22.1797,22.145,22.1537,3900.0
2005-12-21 13:25:00,25.52,25.6,25.52,25.59,7800.0,22.1537,22.2231,22.1537,22.2144,7800.0
2005-12-21 13:30:00,25.6,25.61,25.48,25.48,9900.0,22.2231,22.2318,22.1189,22.1189,9900.0
2005-12-21 13:35:00,25.48,25.52,25.47,25.51,5300.0,22.1189,22.1537,22.1102,22.145,5300.0
2005-12-21 13:40:00,25.52,25.55,25.52,25.53,3800.0,22.1537,22.1797,22.1537,22.1623,3800.0
2005-12-21 13:45:00,25.54,25.55,25.52,25.55,7700.0,22.171,22.1797,22.1537,22.1797,7700.0
2005-12-21 13:50:00,25.56,25.56,25.51,25.51,4200.0,22.1884,22.1884,22.145,22.145,4200.0
2005-12-21 13:55:00,25.52,25.54,25.52,25.54,3400.0,22.1537,22.171,22.1537,22.171,3400.0
2005-12-21 14:00:00,25.54,25.54,25.51,25.52,6500.0,22.171,22.171,22.145,22.1537,6500.0
2005-12-21 14:05:00,25.54,25.54,25.52,25.53,1100.0,22.171,22.171,22.1537,22.1623,1100.0
2005-12-21 14:10:00,25.53,25.53,25.51,25.52,4500.0,22.1623,22.1623,22.145,22.1537,4500.0
2005-12-21 14:15:00,25.53,25.59,25.52,25.59,5400.0,22.1623,22.2144,22.1537,22.2144,5400.0
2005-12-21 14:20:00,25.58,25.59,25.57,25.58,6300.0,22.2057,22.2144,22.1971,22.2057,6300.0
2005-12-21 14:25:00,25.6,25.6,25.53,25.55,35500.0,22.2231,22.2231,22.1623,22.1797,35500.0
2005-12-21 14:30:00,25.55,25.56,25.53,25.53,15200.0,22.1797,22.1884,22.1623,22.1623,15200.0
2005-12-21 14:35:00,25.53,25.58,25.51,25.53,20600.0,22.1623,22.2057,22.145,22.1623,20600.0
2005-12-21 14:40:00,25.54,25.54,25.51,25.53,13300.0,22.171,22.171,22.145,22.1623,13300.0
2005-12-21 14:45:00,25.51,25.53,25.5,25.52,13600.0,22.145,22.1623,22.1363,22.1537,13600.0
2005-12-21 14:50:00,25.51,25.54,25.5,25.51,10200.0,22.145,22.171,22.1363,22.145,10200.0
2005-12-21 14:55:00,25.51,25.52,25.46,25.49,10000.0,22.145,22.1537,22.1016,22.1276,10000.0
2005-12-21 15:00:00,25.49,25.5,25.47,25.48,7200.0,22.1276,22.1363,22.1102,22.1189,7200.0
2005-12-21 15:05:00,25.48,25.48,25.39,25.4,14600.0,22.1189,22.1189,22.0408,22.0495,14600.0
2005-12-21 15:10:00,25.4,25.41,25.39,25.41,7000.0,22.0495,22.0582,22.0408,22.0582,7000.0
2005-12-21 15:15:00,25.42,25.44,25.41,25.42,11300.0,22.0668,22.0842,22.0582,22.0668,11300.0
2005-12-21 15:20:00,25.43,25.44,25.4,25.42,11700.0,22.0755,22.0842,22.0495,22.0668,11700.0
2005-12-21 15:25:00,25.42,25.43,25.41,25.42,14300.0,22.0668,22.0755,22.0582,22.0668,14300.0
2005-12-21 15:30:00,25.42,25.46,25.41,25.46,12300.0,22.0668,22.1016,22.0582,22.1016,12300.0
2005-12-21 15:35:00,25.47,25.49,25.43,25.48,14500.0,22.1102,22.1276,22.0755,22.1189,14500.0
2005-12-21 15:40:00,25.48,25.49,25.46,25.48,10000.0,22.1189,22.1276,22.1016,22.1189,10000.0
2005-12-21 15:45:00,25.49,25.55,25.49,25.55,15200.0,22.1276,22.1797,22.1276,22.1797,15200.0
2005-12-21 15:50:00,25.54,25.6,25.53,25.57,13500.0,22.171,22.2231,22.1623,22.1971,13500.0
2005-12-21 15:55:00,25.57,25.6,25.56,25.59,21300.0,22.1971,22.2231,22.1884,22.2144,21300.0
2005-12-22 09:30:00,25.76,25.76,25.65,25.71,18100.0,22.362,22.362,22.2665,22.3186,18100.0
2005-12-22 09:35:00,25.7,25.72,25.68,25.68,4100.0,22.3099,22.3273,22.2925,22.2925,4100.0
2005-12-22 09:40:00,25.68,25.68,25.58,25.58,79800.0,22.2925,22.2925,22.2057,22.2057,79800.0
2005-12-22 09:45:00,25.59,25.59,25.53,25.59,7800.0,22.2144,22.2144,22.1623,22.2144,7800.0
2005-12-22 09:50:00,25.58,25.58,25.5,25.5,4900.0,22.2057,22.2057,22.1363,22.1363,4900.0
2005-12-22 09:55:00,25.5,25.55,25.5,25.54,8600.0,22.1363,22.1797,22.1363,22.171,8600.0
2005-12-22 10:00:00,25.59,25.61,25.56,25.58,5800.0,22.2144,22.2318,22.1884,22.2057,5800.0
2005-12-22 10:05:00,25.55,25.56,25.5,25.52,9000.0,22.1797,22.1884,22.1363,22.1537,9000.0
2005-12-22 10:10:00,25.51,25.53,25.48,25.48,8800.0,22.145,22.1623,22.1189,22.1189,8800.0
2005-12-22 10:15:00,25.48,25.5,25.44,25.5,6500.0,22.1189,22.1363,22.0842,22.1363,6500.0
2005-12-22 10:20:00,25.48,25.48,25.46,25.47,3800.0,22.1189,22.1189,22.1016,22.1102,3800.0
2005-12-22 10:25:00,25.47,25.48,25.4,25.43,17100.0,22.1102,22.1189,22.0495,22.0755,17100.0
2005-12-22 10:30:00,25.45,25.45,25.38,25.39,7500.0,22.0929,22.0929,22.0321,22.0408,7500.0
2005-12-22 10:35:00,25.38,25.39,25.31,25.33,14900.0,22.0321,22.0408,21.9714,21.9887,14900.0
2005-12-22 10:40:00,25.33,25.39,25.32,25.38,8100.0,21.9887,22.0408,21.98,22.0321,8100.0
2005-12-22 10:45:00,25.4,25.4,25.36,25.37,7000.0,22.0495,22.0495,22.0148,22.0234,7000.0
2005-12-22 10:50:00,25.37,25.4,25.37,25.4,6600.0,22.0234,22.0495,22.0234,22.0495,6600.0
2005-12-22 10:55:00,25.4,25.44,25.4,25.4,8300.0,22.0495,22.0842,22.0495,22.0495,8300.0
2005-12-22 11:00:00,25.4,25.41,25.37,25.38,4800.0,22.0495,22.0582,22.0234,22.0321,4800.0
2005-12-22 11:05:00,25.37,25.46,25.34,25.42,16700.0,22.0234,22.1016,21.9974,22.0668,16700.0
2005-12-22 11:10:00,25.41,25.42,25.4,25.4,8300.0,22.0582,22.0668,22.0495,22.0495,8300.0
2005-12-22 11:15:00,25.41,25.41,25.37,25.4,3900.0,22.0582,22.0582,22.0234,22.0495,3900.0
2005-12-22 11:20:00,25.4,25.44,25.4,25.41,10600.0,22.0495,22.0842,22.0495,22.0582,10600.0
2005-12-22 11:25:00,25.41,25.43,25.4,25.41,12400.0,22.0582,22.0755,22.0495,22.0582,12400.0
2005-12-22 11:30:00,25.41,25.41,25.4,25.4,8600.0,22.0582,22.0582,22.0495,22.0495,8600.0
2005-12-22 11:35:00,25.39,25.42,25.39,25.4,18600.0,22.0408,22.0668,22.0408,22.0495,18600.0
2005-12-22 11:40:00,25.4,25.44,25.4,25.42,17900.0,22.0495,22.0842,22.0495,22.0668,17900.0
2005-12-22 11:45:00,25.41,25.41,25.37,25.37,11900.0,22.0582,22.0582,22.0234,22.0234,11900.0
2005-12-22 11:50:00,25.35,25.36,25.31,25.36,8100.0,22.0061,22.0148,21.9714,22.0148,8100.0
2005-12-22 11:55:00,25.36,25.37,25.35,25.35,7300.0,22.0148,22.0234,22.0061,22.0061,7300.0
2005-12-22 12:00:00,25.35,25.35,25.33,25.35,4000.0,22.0061,22.0061,21.9887,22.0061,4000.0
2005-12-22 12:05:00,25.36,25.37,25.36,25.37,3500.0,22.0148,22.0234,22.0148,22.0234,3500.0
2005-12-22 12:10:00,25.36,25.39,25.33,25.35,18100.0,22.0148,22.0408,21.9887,22.0061,18100.0
2005-12-22 12:15:00,25.34,25.35,25.33,25.35,7500.0,21.9974,22.0061,21.9887,22.0061,7500.0
2005-12-22 12:20:00,25.35,25.36,25.34,25.35,6300.0,22.0061,22.0148,21.9974,22.0061,6300.0
2005-12-22 12:25:00,25.35,25.36,25.34,25.36,3900.0,22.0061,22.0148,21.9974,22.0148,3900.0
2005-12-22 12:30:00,25.35,25.35,25.27,25.34,29000.0,22.0061,22.0061,21.9366,21.9974,29000.0
2005-12-22 12:35:00,25.34,25.39,25.27,25.39,14200.0,21.9974,22.0408,21.9366,22.0408,14200.0
2005-12-22 12:40:00,25.38,25.4,25.37,25.38,7300.0,22.0321,22.0495,22.0234,22.0321,7300.0
2005-12-22 12:45:00,25.38,25.42,25.38,25.42,7900.0,22.0321,22.0668,22.0321,22.0668,7900.0
2005-12-22 12:50:00,25.41,25.41,25.38,25.41,2400.0,22.0582,22.0582,22.0321,22.0582,2400.0
2005-12-22 12:55:00,25.4,25.4,25.36,25.38,6800.0,22.0495,22.0495,22.0148,22.0321,6800.0
2005-12-22 13:00:00,25.38,25.4,25.37,25.39,10700.0,22.0321,22.0495,22.0234,22.0408,10700.0
2005-12-22 13:05:00,25.39,25.39,25.38,25.39,4500.0,22.0408,22.0408,22.0321,22.0408,4500.0
2005-12-22 13:10:00,25.39,25.39,25.38,25.39,2800.0,22.0408,22.0408,22.0321,22.0408,2800.0
2005-12-22 13:15:00,25.4,25.4,25.37,25.38,8100.0,22.0495,22.0495,22.0234,22.0321,8100.0
2005-12-22 13:20:00,25.39,25.43,25.38,25.4,8600.0,22.0408,22.0755,22.0321,22.0495,8600.0
2005-12-22 13:25:00,25.4,25.41,25.4,25.41,900.0,22.0495,22.0582,22.0495,22.0582,900.0
2005-12-22 13:30:00,25.4,25.44,25.4,25.44,5200.0,22.0495,22.0842,22.0495,22.0842,5200.0
2005-12-22 13:35:00,25.44,25.44,25.43,25.43,5200.0,22.0842,22.0842,22.0755,22.0755,5200.0
2005-12-22 13:40:00,25.44,25.46,25.43,25.46,4300.0,22.0842,22.1016,22.0755,22.1016,4300.0
2005-12-22 13:45:00,25.46,25.46,25.41,25.43,5000.0,22.1016,22.1016,22.0582,22.0755,5000.0
2005-12-22 13:50:00,25.44,25.47,25.43,25.46,4200.0,22.0842,22.1102,22.0755,22.1016,4200.0
2005-12-22 13:55:00,25.46,25.52,25.46,25.52,5000.0,22.1016,22.1537,22.1016,22.1537,5000.0
2005-12-22 14:00:00,25.52,25.53,25.52,25.52,6000.0,22.1537,22.1623,22.1537,22.1537,6000.0
2005-12-22 14:05:00,25.53,25.56,25.53,25.56,4200.0,22.1623,22.1884,22.1623,22.1884,4200.0
2005-12-22 14:10:00,25.56,25.56,25.54,25.55,4800.0,22.1884,22.1884,22.171,22.1797,4800.0
2005-12-22 14:15:00,25.55,25.55,25.53,25.54,6300.0,22.1797,22.1797,22.1623,22.171,6300.0
2005-12-22 14:20:00,25.54,25.55,25.52,25.53,6000.0,22.171,22.1797,22.1537,22.1623,6000.0
2005-12-22 14:25:00,25.53,25.56,25.53,25.55,11200.0,22.1623,22.1884,22.1623,22.1797,11200.0
2005-12-22 14:30:00,25.55,25.58,25.54,25.56,10700.0,22.1797,22.2057,22.171,22.1884,10700.0
2005-12-22 14:35:00,25.57,25.58,25.54,25.55,9300.0,22.1971,22.2057,22.171,22.1797,9300.0
2005-12-22 14:40:00,25.54,25.56,25.52,25.56,10400.0,22.171,22.1884,22.1537,22.1884,10400.0
2005-12-22 14:45:00,25.56,25.56,25.51,25.54,14700.0,22.1884,22.1884,22.145,22.171,14700.0
2005-12-22 14:50:00,25.53,25.54,25.49,25.49,15000.0,22.1623,22.171,22.1276,22.1276,15000.0
2005-12-22 14:55:00,25.49,25.52,25.49,25.5,11000.0,22.1276,22.1537,22.1276,22.1363,11000.0
2005-12-22 15:00:00,25.5,25.5,25.49,25.49,14100.0,22.1363,22.1363,22.1276,22.1276,14100.0
2005-12-22 15:05:00,25.49,25.51,25.49,25.51,20400.0,22.1276,22.145,22.1276,22.145,20400.0
2005-12-22 15:10:00,25.5,25.52,25.49,25.5,21000.0,22.1363,22.1537,22.1276,22.1363,21000.0
2005-12-22 15:15:00,25.5,25.52,25.49,25.52,15200.0,22.1363,22.1537,22.1276,22.1537,15200.0
2005-12-22 15:20:00,25.51,25.53,25.5,25.53,12800.0,22.145,22.1623,22.1363,22.1623,12800.0
2005-12-22 15:25:00,25.53,25.58,25.52,25.56,7700.0,22.1623,22.2057,22.1537,22.1884,7700.0
2005-12-22 15:30:00,25.57,25.61,25.56,25.61,21200.0,22.1971,22.2318,22.1884,22.2318,21200.0
2005-12-22 15:35:00,25.6,25.63,25.59,25.62,20500.0,22.2231,22.2491,22.2144,22.2405,20500.0
2005-12-22 15:40:00,25.62,25.62,25.6,25.6,7500.0,22.2405,22.2405,22.2231,22.2231,7500.0
2005-12-22 15:45:00,25.61,25.63,25.6,25.63,16500.0,22.2318,22.2491,22.2231,22.2491,16500.0
2005-12-22 15:50:00,25.63,25.65,25.61,25.65,15400.0,22.2491,22.2665,22.2318,22.2665,15400.0
2005-12-22 15:55:00,25.65,25.65,25.58,25.59,39200.0,22.2665,22.2665,22.2057,22.2144,39200.0
2005-12-23 09:30:00,25.75,25.79,25.74,25.75,128400.0,22.3533,22.388,22.3446,22.3533,128400.0
2005-12-23 09:35:00,25.75,25.89,25.75,25.85,10000.0,22.3533,22.4748,22.3533,22.4401,10000.0
2005-12-23 09:40:00,25.86,25.89,25.77,25.82,59800.0,22.4488,22.4748,22.3707,22.4141,59800.0
2005-12-23 09:45:00,25.82,26.04,25.82,26.0,34800.0,22.4141,22.6051,22.4141,22.5703,34800.0
2005-12-23 09:50:00,26.02,26.07,25.84,25.88,30100.0,22.5877,22.6311,22.4314,22.4662,30100.0
2005-12-23 09:55:00,25.88,25.95,25.88,25.89,20500.0,22.4662,22.5269,22.4662,22.4748,20500.0
2005-12-23 10:00:00,25.89,25.93,25.87,25.93,5300.0,22.4748,22.5096,22.4575,22.5096,5300.0
2005-12-23 10:05:00,25.93,25.93,25.86,25.88,10200.0,22.5096,22.5096,22.4488,22.4662,10200.0
2005-12-23 10:10:00,25.88,25.89,25.86,25.88,9400.0,22.4662,22.4748,22.4488,22.4662,9400.0
2005-12-23 10:15:00,25.88,25.88,25.82,25.85,19600.0,22.4662,22.4662,22.4141,22.4401,19600.0
2005-12-23 10:20:00,25.85,25.86,25.78,25.78,15500.0,22.4401,22.4488,22.3794,22.3794,15500.0
2005-12-23 10:25:00,25.8,25.84,25.76,25.76,16500.0,22.3967,22.4314,22.362,22.362,16500.0
2005-12-23 10:30:00,25.79,25.91,25.79,25.87,22400.0,22.388,22.4922,22.388,22.4575,22400.0
2005-12-23 10:35:00,25.88,25.92,25.88,25.88,17300.0,22.4662,22.5009,22.4662,22.4662,17300.0
2005-12-23 10:40:00,25.9,25.94,25.9,25.92,10600.0,22.4835,22.5183,22.4835,22.5009,10600.0
2005-12-23 10:45:00,25.92,25.93,25.89,25.91,7300.0,22.5009,22.5096,22.4748,22.4922,7300.0
2005-12-23 10:50:00,25.91,25.93,25.9,25.91,5900.0,22.4922,22.5096,22.4835,22.4922,5900.0
2005-12-23 10:55:00,25.93,25.93,25.9,25.9,9100.0,22.5096,22.5096,22.4835,22.4835,9100.0
2005-12-23 11:00:00,25.9,25.93,25.83,25.84,14300.0,22.4835,22.5096,22.4228,22.4314,14300.0
2005-12-23 11:05:00,25.84,25.84,25.75,25.75,11400.0,22.4314,22.4314,22.3533,22.3533,11400.0
2005-12-23 11:10:00,25.74,25.77,25.7,25.71,8200.0,22.3446,22.3707,22.3099,22.3186,8200.0
2005-12-23 11:15:00,25.72,25.74,25.7,25.72,6400.0,22.3273,22.3446,22.3099,22.3273,6400.0
2005-12-23 11:20:00,25.73,25.78,25.71,25.78,6100.0,22.336,22.3794,22.3186,22.3794,6100.0
2005-12-23 11:25:00,25.78,25.78,25.73,25.73,6000.0,22.3794,22.3794,22.336,22.336,6000.0
2005-12-23 11:30:00,25.75,25.75,25.7,25.7,56100.0,22.3533,22.3533,22.3099,22.3099,56100.0
2005-12-23 11:35:00,25.7,25.7,25.68,25.69,2700.0,22.3099,22.3099,22.2925,22.3012,2700.0
2005-12-23 11:40:00,25.69,25.69,25.64,25.66,5000.0,22.3012,22.3012,22.2578,22.2752,5000.0
2005-12-23 11:45:00,25.66,25.66,25.62,25.62,5900.0,22.2752,22.2752,22.2405,22.2405,5900.0
2005-12-23 11:50:00,25.63,25.63,25.59,25.59,9400.0,22.2491,22.2491,22.2144,22.2144,9400.0
2005-12-23 11:55:00,25.6,25.6,25.53,25.53,8700.0,22.2231,22.2231,22.1623,22.1623,8700.0
2005-12-23 12:00:00,25.55,25.56,25.53,25.53,6700.0,22.1797,22.1884,22.1623,22.1623,6700.0
2005-12-23 12:05:00,25.54,25.54,25.52,25.53,4600.0,22.171,22.171,22.1537,22.1623,4600.0
2005-12-23 12:10:00,25.54,25.55,25.53,25.53,9500.0,22.171,22.1797,22.1623,22.1623,9500.0
2005-12-23 12:15:00,25.54,25.56,25.53,25.55,4100.0,22.171,22.1884,22.1623,22.1797,4100.0
2005-12-23 12:20:00,25.56,25.62,25.55,25.62,9200.0,22.1884,22.2405,22.1797,22.2405,9200.0
2005-12-23 12:25:00,25.6,25.65,25.6,25.64,8000.0,22.2231,22.2665,22.2231,22.2578,8000.0
2005-12-23 12:30:00,25.64,25.68,25.61,25.67,9400.0,22.2578,22.2925,22.2318,22.2839,9400.0
2005-12-23 12:35:00,25.68,25.74,25.67,25.74,6600.0,22.2925,22.3446,22.2839,22.3446,6600.0
2005-12-23 12:40:00,25.74,25.77,25.73,25.77,4000.0,22.3446,22.3707,22.336,22.3707,4000.0
2005-12-23 12:45:00,25.77,25.84,25.77,25.84,9900.0,22.3707,22.4314,22.3707,22.4314,9900.0
2005-12-23 12:50:00,25.85,25.86,25.82,25.82,4600.0,22.4401,22.4488,22.4141,22.4141,4600.0
2005-12-23 12:55:00,25.84,25.84,25.82,25.82,4200.0,22.4314,22.4314,22.4141,22.4141,4200.0
2005-12-23 13:00:00,25.84,25.85,25.81,25.81,5600.0,22.4314,22.4401,22.4054,22.4054,5600.0
2005-12-23 13:05:00,25.83,25.83,25.77,25.77,6400.0,22.4228,22.4228,22.3707,22.3707,6400.0
2005-12-23 13:10:00,25.79,25.79,25.77,25.77,1800.0,22.388,22.388,22.3707,22.3707,1800.0
2005-12-23 13:15:00,25.78,25.79,25.76,25.78,6000.0,22.3794,22.388,22.362,22.3794,6000.0
2005-12-23 13:20:00,25.78,25.8,25.75,25.8,8400.0,22.3794,22.3967,22.3533,22.3967,8400.0
2005-12-23 13:25:00,25.8,25.83,25.8,25.8,14600.0,22.3967,22.4228,22.3967,22.3967,14600.0
2005-12-23 13:30:00,25.82,25.83,25.81,25.81,2400.0,22.4141,22.4228,22.4054,22.4054,2400.0
2005-12-23 13:35:00,25.81,25.82,25.78,25.78,6500.0,22.4054,22.4141,22.3794,22.3794,6500.0
2005-12-23 13:40:00,25.79,25.79,25.74,25.75,4800.0,22.388,22.388,22.3446,22.3533,4800.0
2005-12-23 13:45:00,25.74,25.74,25.73,25.73,1000.0,22.3446,22.3446,22.336,22.336,1000.0
2005-12-23 13:50:00,25.75,25.75,25.72,25.72,5500.0,22.3533,22.3533,22.3273,22.3273,5500.0
2005-12-23 13:55:00,25.72,25.8,25.72,25.78,10800.0,22.3273,22.3967,22.3273,22.3794,10800.0
2005-12-23 14:00:00,25.79,25.79,25.77,25.78,7900.0,22.388,22.388,22.3707,22.3794,7900.0
2005-12-23 14:05:00,25.78,25.78,25.76,25.78,3200.0,22.3794,22.3794,22.362,22.3794,3200.0
2005-12-23 14:10:00,25.76,25.77,25.73,25.76,3800.0,22.362,22.3707,22.336,22.362,3800.0
2005-12-23 14:15:00,25.77,25.78,25.76,25.77,2200.0,22.3707,22.3794,22.362,22.3707,2200.0
2005-12-23 14:20:00,25.78,25.78,25.75,25.77,5300.0,22.3794,22.3794,22.3533,22.3707,5300.0
2005-12-23 14:25:00,25.77,25.79,25.75,25.78,16900.0,22.3707,22.388,22.3533,22.3794,16900.0
2005-12-23 14:30:00,25.78,25.83,25.78,25.82,5000.0,22.3794,22.4228,22.3794,22.4141,5000.0
2005-12-23 14:35:00,25.85,25.91,25.84,25.86,11800.0,22.4401,22.4922,22.4314,22.4488,11800.0
2005-12-23 14:40:00,25.87,25.87,25.83,25.83,4800.0,22.4575,22.4575,22.4228,22.4228,4800.0
2005-12-23 14:45:00,25.83,25.83,25.79,25.8,3900.0,22.4228,22.4228,22.388,22.3967,3900.0
2005-12-23 14:50:00,25.8,25.8,25.79,25.8,6400.0,22.3967,22.3967,22.388,22.3967,6400.0
2005-12-23 14:55:00,25.8,25.86,25.79,25.86,11700.0,22.3967,22.4488,22.388,22.4488,11700.0
2005-12-23 15:00:00,25.86,25.86,25.85,25.86,4700.0,22.4488,22.4488,22.4401,22.4488,4700.0
2005-12-23 15:05:00,25.87,25.87,25.84,25.85,11900.0,22.4575,22.4575,22.4314,22.4401,11900.0
2005-12-23 15:10:00,25.86,25.94,25.85,25.92,24100.0,22.4488,22.5183,22.4401,22.5009,24100.0
2005-12-23 15:15:00,25.92,25.93,25.86,25.86,13800.0,22.5009,22.5096,22.4488,22.4488,13800.0
2005-12-23 15:20:00,25.87,25.91,25.85,25.9,15300.0,22.4575,22.4922,22.4401,22.4835,15300.0
2005-12-23 15:25:00,25.9,25.92,25.89,25.9,16300.0,22.4835,22.5009,22.4748,22.4835,16300.0
2005-12-23 15:30:00,25.91,25.91,25.88,25.88,5900.0,22.4922,22.4922,22.4662,22.4662,5900.0
2005-12-23 15:35:00,25.89,25.89,25.76,25.87,27500.0,22.4748,22.4748,22.362,22.4575,27500.0
2005-12-23 15:40:00,25.88,25.88,25.78,25.83,21100.0,22.4662,22.4662,22.3794,22.4228,21100.0
2005-12-23 15:45:00,25.84,25.84,25.8,25.83,16500.0,22.4314,22.4314,22.3967,22.4228,16500.0
2005-12-23 15:50:00,25.84,25.87,25.81,25.84,23800.0,22.4314,22.4575,22.4054,22.4314,23800.0
2005-12-23 15:55:00,25.85,25.87,25.83,25.87,13800.0,22.4401,22.4575,22.4228,22.4575,13800.0
2005-12-27 09:30:00,25.75,25.76,25.7,25.71,31800.0,22.3533,22.362,22.3099,22.3186,31800.0
2005-12-27 09:35:00,25.7,25.93,25.7,25.79,19900.0,22.3099,22.5096,22.3099,22.388,19900.0
2005-12-27 09:40:00,25.7,25.76,25.65,25.69,12400.0,22.3099,22.362,22.2665,22.3012,12400.0
2005-12-27 09:45:00,25.67,25.8,25.66,25.7,62100.0,22.2839,22.3967,22.2752,22.3099,62100.0
2005-12-27 09:50:00,25.71,25.82,25.7,25.76,16500.0,22.3186,22.4141,22.3099,22.362,16500.0
2005-12-27 09:55:00,25.75,25.79,25.75,25.75,6500.0,22.3533,22.388,22.3533,22.3533,6500.0
2005-12-27 10:00:00,25.76,25.88,25.76,25.76,28500.0,22.362,22.4662,22.362,22.362,28500.0
2005-12-27 10:05:00,25.76,25.8,25.65,25.65,53400.0,22.362,22.3967,22.2665,22.2665,53400.0
2005-12-27 10:10:00,25.65,25.79,25.65,25.78,19000.0,22.2665,22.388,22.2665,22.3794,19000.0
2005-12-27 10:15:00,25.77,25.85,25.77,25.85,13100.0,22.3707,22.4401,22.3707,22.4401,13100.0
2005-12-27 10:20:00,25.84,25.88,25.82,25.88,7500.0,22.4314,22.4662,22.4141,22.4662,7500.0
2005-12-27 10:25:00,25.88,25.9,25.84,25.86,5500.0,22.4662,22.4835,22.4314,22.4488,5500.0
2005-12-27 10:30:00,25.86,25.87,25.83,25.83,3800.0,22.4488,22.4575,22.4228,22.4228,3800.0
2005-12-27 10:35:00,25.84,25.85,25.82,25.85,17900.0,22.4314,22.4401,22.4141,22.4401,17900.0
2005-12-27 10:40:00,25.85,25.85,25.84,25.85,35000.0,22.4401,22.4401,22.4314,22.4401,35000.0
2005-12-27 10:45:00,25.85,25.87,25.82,25.84,10500.0,22.4401,22.4575,22.4141,22.4314,10500.0
2005-12-27 10:50:00,25.83,25.89,25.83,25.89,2000.0,22.4228,22.4748,22.4228,22.4748,2000.0
2005-12-27 10:55:00,25.89,25.93,25.89,25.91,11200.0,22.4748,22.5096,22.4748,22.4922,11200.0
2005-12-27 11:00:00,25.9,25.92,25.9,25.92,5000.0,22.4835,22.5009,22.4835,22.5009,5000.0
2005-12-27 11:05:00,25.91,25.93,25.86,25.89,19400.0,22.4922,22.5096,22.4488,22.4748,19400.0
2005-12-27 11:10:00,25.88,25.95,25.88,25.95,20300.0,22.4662,22.5269,22.4662,22.5269,20300.0
2005-12-27 11:15:00,25.95,25.98,25.94,25.97,19100.0,22.5269,22.553,22.5183,22.5443,19100.0
2005-12-27 11:20:00,25.98,26.05,25.94,26.05,33900.0,22.553,22.6137,22.5183,22.6137,33900.0
2005-12-27 11:25:00,26.04,26.04,26.0,26.03,11700.0,22.6051,22.6051,22.5703,22.5964,11700.0
2005-12-27 11:30:00,26.02,26.05,26.01,26.04,31800.0,22.5877,22.6137,22.579,22.6051,31800.0
2005-12-27 11:35:00,26.04,26.12,26.04,26.11,10400.0,22.6051,22.6745,22.6051,22.6658,10400.0
2005-12-27 11:40:00,26.11,26.18,26.11,26.17,17200.0,22.6658,22.7266,22.6658,22.7179,17200.0
2005-12-27 11:45:00,26.18,26.2,26.17,26.19,16700.0,22.7266,22.744,22.7179,22.7353,16700.0
2005-12-27 11:50:00,26.18,26.24,26.18,26.22,44400.0,22.7266,22.7787,22.7266,22.7613,44400.0
2005-12-27 11:55:00,26.22,26.22,26.14,26.15,11700.0,22.7613,22.7613,22.6919,22.7006,11700.0
2005-12-27 12:00:00,26.15,26.16,26.12,26.14,15200.0,22.7006,22.7092,22.6745,22.6919,15200.0
2005-12-27 12:05:00,26.13,26.14,26.1,26.12,20600.0,22.6832,22.6919,22.6571,22.6745,20600.0
2005-12-27 12:10:00,26.11,26.12,26.08,26.1,14700.0,22.6658,22.6745,22.6398,22.6571,14700.0
2005-12-27 12:15:00,26.09,26.17,26.09,26.17,10800.0,22.6485,22.7179,22.6485,22.7179,10800.0
2005-12-27 12:20:00,26.17,26.21,26.14,26.16,26600.0,22.7179,22.7526,22.6919,22.7092,26600.0
2005-12-27 12:25:00,26.17,26.19,26.14,26.17,15100.0,22.7179,22.7353,22.6919,22.7179,15100.0
2005-12-27 12:30:00,26.17,26.18,26.14,26.15,7400.0,22.7179,22.7266,22.6919,22.7006,7400.0
2005-12-27 12:35:00,26.16,26.23,26.14,26.23,27500.0,22.7092,22.77,22.6919,22.77,27500.0
2005-12-27 12:40:00,26.22,26.22,26.11,26.13,20600.0,22.7613,22.7613,22.6658,22.6832,20600.0
2005-12-27 12:45:00,26.12,26.12,26.1,26.12,2600.0,22.6745,22.6745,22.6571,22.6745,2600.0
2005-12-27 12:50:00,26.12,26.15,26.1,26.1,4600.0,22.6745,22.7006,22.6571,22.6571,4600.0
2005-12-27 12:55:00,26.11,26.13,26.08,26.09,5300.0,22.6658,22.6832,22.6398,22.6485,5300.0
2005-12-27 13:00:00,26.1,26.1,26.07,26.09,21200.0,22.6571,22.6571,22.6311,22.6485,21200.0
2005-12-27 13:05:00,26.09,26.13,26.07,26.07,17600.0,22.6485,22.6832,22.6311,22.6311,17600.0
2005-12-27 13:10:00,26.08,26.1,26.0,26.01,28200.0,22.6398,22.6571,22.5703,22.579,28200.0
2005-12-27 13:15:00,25.9,26.11,25.9,26.03,27500.0,22.4835,22.6658,22.4835,22.5964,27500.0
2005-12-27 13:20:00,26.03,26.03,25.87,26.01,22900.0,22.5964,22.5964,22.4575,22.579,22900.0
2005-12-27 13:25:00,26.01,26.09,26.0,26.04,30500.0,22.579,22.6485,22.5703,22.6051,30500.0
2005-12-27 13:30:00,26.05,26.1,26.05,26.05,25500.0,22.6137,22.6571,22.6137,22.6137,25500.0
2005-12-27 13:35:00,26.03,26.04,25.95,25.98,18100.0,22.5964,22.6051,22.5269,22.553,18100.0
2005-12-27 13:40:00,25.99,25.99,25.97,25.98,6700.0,22.5617,22.5617,22.5443,22.553,6700.0
2005-12-27 13:45:00,25.98,25.99,25.95,25.97,8700.0,22.553,22.5617,22.5269,22.5443,8700.0
2005-12-27 13:50:00,25.97,26.01,25.96,25.99,10700.0,22.5443,22.579,22.5356,22.5617,10700.0
2005-12-27 13:55:00,25.98,26.03,25.98,26.02,10200.0,22.553,22.5964,22.553,22.5877,10200.0
2005-12-27 14:00:00,26.02,26.05,25.99,26.05,13400.0,22.5877,22.6137,22.5617,22.6137,13400.0
2005-12-27 14:05:00,26.06,26.07,26.0,26.03,63300.0,22.6224,22.6311,22.5703,22.5964,63300.0
2005-12-27 14:10:00,26.03,26.04,26.02,26.03,19700.0,22.5964,22.6051,22.5877,22.5964,19700.0
2005-12-27 14:15:00,26.03,26.05,26.02,26.04,10500.0,22.5964,22.6137,22.5877,22.6051,10500.0
2005-12-27 14:20:00,26.03,26.03,26.01,26.02,8900.0,22.5964,22.5964,22.579,22.5877,8900.0
2005-12-27 14:25:00,26.02,26.05,25.99,25.99,10100.0,22.5877,22.6137,22.5617,22.5617,10100.0
2005-12-27 14:30:00,26.0,26.05,26.0,26.0,13600.0,22.5703,22.6137,22.5703,22.5703,13600.0
2005-12-27 14:35:00,25.99,26.0,25.98,25.99,5400.0,22.5617,22.5703,22.553,22.5617,5400.0
2005-12-27 14:40:00,25.99,26.02,25.99,26.01,16600.0,22.5617,22.5877,22.5617,22.579,16600.0
2005-12-27 14:45:00,26.0,26.01,25.98,25.99,11200.0,22.5703,22.579,22.553,22.5617,11200.0
2005-12-27 14:50:00,25.99,26.02,25.99,25.99,7700.0,22.5617,22.5877,22.5617,22.5617,7700.0
2005-12-27 14:55:00,26.0,26.01,25.96,26.0,11400.0,22.5703,22.579,22.5356,22.5703,11400.0
2005-12-27 15:00:00,26.01,26.02,26.0,26.0,12300.0,22.579,22.5877,22.5703,22.5703,12300.0
2005-12-27 15:05:00,26.0,26.03,26.0,26.01,19900.0,22.5703,22.5964,22.5703,22.579,19900.0
2005-12-27 15:10:00,26.01,26.03,25.98,26.02,26700.0,22.579,22.5964,22.553,22.5877,26700.0
2005-12-27 15:15:00,26.02,26.03,25.99,26.01,15300.0,22.5877,22.5964,22.5617,22.579,15300.0
2005-12-27 15:20:00,26.0,26.04,26.0,26.03,16800.0,22.5703,22.6051,22.5703,22.5964,16800.0
2005-12-27 15:25:00,26.02,26.03,25.99,26.03,19700.0,22.5877,22.5964,22.5617,22.5964,19700.0
2005-12-27 15:30:00,26.03,26.11,26.03,26.07,25200.0,22.5964,22.6658,22.5964,22.6311,25200.0
2005-12-27 15:35:00,26.07,26.08,26.02,26.02,23500.0,22.6311,22.6398,22.5877,22.5877,23500.0
2005-12-27 15:40:00,26.02,26.05,26.02,26.03,29200.0,22.5877,22.6137,22.5877,22.5964,29200.0
2005-12-27 15:45:00,26.04,26.1,26.04,26.09,38400.0,22.6051,22.6571,22.6051,22.6485,38400.0
2005-12-27 15:50:00,26.1,26.13,26.1,26.12,84900.0,22.6571,22.6832,22.6571,22.6745,84900.0
2005-12-27 15:55:00,26.12,26.23,26.11,26.23,224500.0,22.6745,22.77,22.6658,22.77,224500.0
2005-12-28 09:30:00,26.15,26.17,26.08,26.09,32600.0,22.7006,22.7179,22.6398,22.6485,32600.0
2005-12-28 09:35:00,26.12,26.16,26.03,26.03,12800.0,22.6745,22.7092,22.5964,22.5964,12800.0
2005-12-28 09:40:00,26.03,26.05,25.97,25.97,41700.0,22.5964,22.6137,22.5443,22.5443,41700.0
2005-12-28 09:45:00,25.96,25.96,25.94,25.94,3700.0,22.5356,22.5356,22.5183,22.5183,3700.0
2005-12-28 09:50:00,25.95,26.0,25.9,26.0,9400.0,22.5269,22.5703,22.4835,22.5703,9400.0
2005-12-28 09:55:00,25.98,25.98,25.95,25.98,1200.0,22.553,22.553,22.5269,22.553,1200.0
2005-12-28 10:00:00,25.95,26.05,25.91,26.01,15100.0,22.5269,22.6137,22.4922,22.579,15100.0
2005-12-28 10:05:00,26.01,26.04,25.97,25.98,9100.0,22.579,22.6051,22.5443,22.553,9100.0
2005-12-28 10:10:00,25.98,26.01,25.98,26.01,7200.0,22.553,22.579,22.553,22.579,7200.0
2005-12-28 10:15:00,26.01,26.04,25.99,25.99,6300.0,22.579,22.6051,22.5617,22.5617,6300.0
2005-12-28 10:20:00,25.98,26.0,25.98,25.98,5900.0,22.553,22.5703,22.553,22.553,5900.0
2005-12-28 10:25:00,25.96,25.97,25.89,25.89,8100.0,22.5356,22.5443,22.4748,22.4748,8100.0
2005-12-28 10:30:00,25.9,25.92,25.9,25.9,9300.0,22.4835,22.5009,22.4835,22.4835,9300.0
2005-12-28 10:35:00,25.89,25.9,25.86,25.86,8000.0,22.4748,22.4835,22.4488,22.4488,8000.0
2005-12-28 10:40:00,25.87,25.87,25.82,25.83,9800.0,22.4575,22.4575,22.4141,22.4228,9800.0
2005-12-28 10:45:00,25.82,25.82,25.79,25.79,7800.0,22.4141,22.4141,22.388,22.388,7800.0
2005-12-28 10:50:00,25.8,25.8,25.79,25.8,7400.0,22.3967,22.3967,22.388,22.3967,7400.0
2005-12-28 10:55:00,25.8,25.84,25.78,25.81,14000.0,22.3967,22.4314,22.3794,22.4054,14000.0
2005-12-28 11:00:00,25.83,25.83,25.8,25.83,7200.0,22.4228,22.4228,22.3967,22.4228,7200.0
2005-12-28 11:05:00,25.83,25.83,25.82,25.82,2500.0,22.4228,22.4228,22.4141,22.4141,2500.0
2005-12-28 11:10:00,25.82,25.82,25.81,25.81,2900.0,22.4141,22.4141,22.4054,22.4054,2900.0
2005-12-28 11:15:00,25.82,25.82,25.8,25.81,4700.0,22.4141,22.4141,22.3967,22.4054,4700.0
2005-12-28 11:20:00,25.8,25.87,25.8,25.86,6300.0,22.3967,22.4575,22.3967,22.4488,6300.0
2005-12-28 11:25:00,25.86,25.88,25.85,25.88,7100.0,22.4488,22.4662,22.4401,22.4662,7100.0
2005-12-28 11:30:00,25.89,25.91,25.88,25.91,2700.0,22.4748,22.4922,22.4662,22.4922,2700.0
2005-12-28 11:35:00,25.92,25.94,25.91,25.93,3900.0,22.5009,22.5183,22.4922,22.5096,3900.0
2005-12-28 11:40:00,25.93,25.94,25.9,25.91,8700.0,22.5096,22.5183,22.4835,22.4922,8700.0
2005-12-28 11:45:00,25.91,25.91,25.89,25.9,2500.0,22.4922,22.4922,22.4748,22.4835,2500.0
2005-12-28 11:50:00,25.9,25.9,25.89,25.9,5600.0,22.4835,22.4835,22.4748,22.4835,5600.0
2005-12-28 11:55:00,25.9,25.92,25.9,25.9,3000.0,22.4835,22.5009,22.4835,22.4835,3000.0
2005-12-28 12:00:00,25.9,25.91,25.88,25.88,3800.0,22.4835,22.4922,22.4662,22.4662,3800.0
2005-12-28 12:05:00,25.89,25.94,25.86,25.94,7400.0,22.4748,22.5183,22.4488,22.5183,7400.0
2005-12-28 12:10:00,25.91,25.94,25.9,25.94,7100.0,22.4922,22.5183,22.4835,22.5183,7100.0
2005-12-28 12:15:00,25.93,25.93,25.89,25.91,3400.0,22.5096,22.5096,22.4748,22.4922,3400.0
2005-12-28 12:20:00,25.92,25.92,25.89,25.91,3600.0,22.5009,22.5009,22.4748,22.4922,3600.0
2005-12-28 12:25:00,25.91,25.92,25.89,25.9,3600.0,22.4922,22.5009,22.4748,22.4835,3600.0
2005-12-28 12:30:00,25.9,25.91,25.88,25.91,3800.0,22.4835,22.4922,22.4662,22.4922,3800.0
2005-12-28 12:35:00,25.93,25.94,25.92,25.93,1500.0,22.5096,22.5183,22.5009,22.5096,1500.0
2005-12-28 12:40:00,25.94,25.94,25.9,25.9,3500.0,22.5183,22.5183,22.4835,22.4835,3500.0
2005-12-28 12:45:00,25.9,25.92,25.86,25.89,4500.0,22.4835,22.5009,22.4488,22.4748,4500.0
2005-12-28 12:50:00,25.89,25.91,25.88,25.9,2800.0,22.4748,22.4922,22.4662,22.4835,2800.0
2005-12-28 12:55:00,25.88,25.91,25.88,25.91,2800.0,22.4662,22.4922,22.4662,22.4922,2800.0
2005-12-28 13:00:00,25.91,25.92,25.88,25.89,4500.0,22.4922,22.5009,22.4662,22.4748,4500.0
2005-12-28 13:05:00,25.88,25.88,25.85,25.87,3200.0,22.4662,22.4662,22.4401,22.4575,3200.0
2005-12-28 13:10:00,25.87,25.87,25.84,25.85,2600.0,22.4575,22.4575,22.4314,22.4401,2600.0
2005-12-28 13:15:00,25.84,25.85,25.81,25.81,3100.0,22.4314,22.4401,22.4054,22.4054,3100.0
2005-12-28 13:20:00,25.79,25.8,25.78,25.78,13000.0,22.388,22.3967,22.3794,22.3794,13000.0
2005-12-28 13:25:00,25.79,25.8,25.79,25.8,3800.0,22.388,22.3967,22.388,22.3967,3800.0
2005-12-28 13:30:00,25.8,25.81,25.79,25.81,4000.0,22.3967,22.4054,22.388,22.4054,4000.0
2005-12-28 13:35:00,25.8,25.82,25.8,25.81,8800.0,22.3967,22.4141,22.3967,22.4054,8800.0
2005-12-28 13:40:00,25.81,25.83,25.79,25.81,3900.0,22.4054,22.4228,22.388,22.4054,3900.0
2005-12-28 13:45:00,25.81,25.85,25.81,25.83,8700.0,22.4054,22.4401,22.4054,22.4228,8700.0
2005-12-28 13:50:00,25.84,25.84,25.81,25.82,3100.0,22.4314,22.4314,22.4054,22.4141,3100.0
2005-12-28 13:55:00,25.82,25.82,25.8,25.82,4600.0,22.4141,22.4141,22.3967,22.4141,4600.0
2005-12-28 14:00:00,25.82,25.82,25.8,25.81,3300.0,22.4141,22.4141,22.3967,22.4054,3300.0
2005-12-28 14:05:00,25.81,25.84,25.81,25.82,3200.0,22.4054,22.4314,22.4054,22.4141,3200.0
2005-12-28 14:10:00,25.83,25.84,25.82,25.83,2300.0,22.4228,22.4314,22.4141,22.4228,2300.0
2005-12-28 14:15:00,25.84,25.85,25.82,25.84,3400.0,22.4314,22.4401,22.4141,22.4314,3400.0
2005-12-28 14:20:00,25.84,25.85,25.83,25.84,6300.0,22.4314,22.4401,22.4228,22.4314,6300.0
2005-12-28 14:25:00,25.84,25.86,25.8,25.8,6300.0,22.4314,22.4488,22.3967,22.3967,6300.0
2005-12-28 14:30:00,25.8,25.83,25.8,25.83,7500.0,22.3967,22.4228,22.3967,22.4228,7500.0
2005-12-28 14:35:00,25.83,25.87,25.83,25.86,2500.0,22.4228,22.4575,22.4228,22.4488,2500.0
2005-12-28 14:40:00,25.86,25.86,25.84,25.86,9200.0,22.4488,22.4488,22.4314,22.4488,9200.0
2005-12-28 14:45:00,25.86,25.91,25.85,25.88,9400.0,22.4488,22.4922,22.4401,22.4662,9400.0
2005-12-28 14:50:00,25.88,25.9,25.88,25.9,3600.0,22.4662,22.4835,22.4662,22.4835,3600.0
2005-12-28 14:55:00,25.9,25.91,25.87,25.88,8000.0,22.4835,22.4922,22.4575,22.4662,8000.0
2005-12-28 15:00:00,25.88,25.88,25.85,25.85,4300.0,22.4662,22.4662,22.4401,22.4401,4300.0
2005-12-28 15:05:00,25.85,25.85,25.84,25.85,4100.0,22.4401,22.4401,22.4314,22.4401,4100.0
2005-12-28 15:10:00,25.85,25.9,25.84,25.9,8200.0,22.4401,22.4835,22.4314,22.4835,8200.0
2005-12-28 15:15:00,25.9,25.9,25.88,25.88,10700.0,22.4835,22.4835,22.4662,22.4662,10700.0
2005-12-28 15:20:00,25.89,25.91,25.87,25.87,14800.0,22.4748,22.4922,22.4575,22.4575,14800.0
2005-12-28 15:25:00,25.88,25.9,25.86,25.9,9600.0,22.4662,22.4835,22.4488,22.4835,9600.0
2005-12-28 15:30:00,25.89,25.91,25.86,25.91,18400.0,22.4748,22.4922,22.4488,22.4922,18400.0
2005-12-28 15:35:00,25.9,25.93,25.89,25.91,14300.0,22.4835,22.5096,22.4748,22.4922,14300.0
2005-12-28 15:40:00,25.92,25.92,25.89,25.9,16200.0,22.5009,22.5009,22.4748,22.4835,16200.0
2005-12-28 15:45:00,25.9,25.9,25.87,25.87,16500.0,22.4835,22.4835,22.4575,22.4575,16500.0
2005-12-28 15:50:00,25.87,25.87,25.85,25.86,16600.0,22.4575,22.4575,22.4401,22.4488,16600.0
2005-12-28 15:55:00,25.85,25.86,25.82,25.83,22200.0,22.4401,22.4488,22.4141,22.4228,22200.0
2005-12-29 09:30:00,26.1,26.1,26.04,26.04,30800.0,22.6571,22.6571,22.6051,22.6051,30800.0
2005-12-29 09:35:00,26.05,26.06,25.91,26.03,22400.0,22.6137,22.6224,22.4922,22.5964,22400.0
2005-12-29 09:40:00,26.02,26.02,25.89,25.96,13900.0,22.5877,22.5877,22.4748,22.5356,13900.0
2005-12-29 09:45:00,26.0,26.03,25.98,26.03,20000.0,22.5703,22.5964,22.553,22.5964,20000.0
2005-12-29 09:50:00,26.03,26.12,26.03,26.12,10800.0,22.5964,22.6745,22.5964,22.6745,10800.0
2005-12-29 09:55:00,26.13,26.15,26.11,26.14,20800.0,22.6832,22.7006,22.6658,22.6919,20800.0
2005-12-29 10:00:00,26.14,26.16,26.1,26.13,17000.0,22.6919,22.7092,22.6571,22.6832,17000.0
2005-12-29 10:05:00,26.13,26.18,26.12,26.16,26800.0,22.6832,22.7266,22.6745,22.7092,26800.0
2005-12-29 10:10:00,26.15,26.27,26.14,26.22,22400.0,22.7006,22.8047,22.6919,22.7613,22400.0
2005-12-29 10:15:00,26.22,26.22,26.15,26.22,17500.0,22.7613,22.7613,22.7006,22.7613,17500.0
2005-12-29 10:20:00,26.23,26.23,26.19,26.19,3700.0,22.77,22.77,22.7353,22.7353,3700.0
2005-12-29 10:25:00,26.17,26.18,26.14,26.14,5000.0,22.7179,22.7266,22.6919,22.6919,5000.0
2005-12-29 10:30:00,26.15,26.17,26.14,26.17,17300.0,22.7006,22.7179,22.6919,22.7179,17300.0
2005-12-29 10:35:00,26.17,26.18,26.16,26.17,4300.0,22.7179,22.7266,22.7092,22.7179,4300.0
2005-12-29 10:40:00,26.17,26.21,26.13,26.2,9600.0,22.7179,22.7526,22.6832,22.744,9600.0
2005-12-29 10:45:00,26.21,26.23,26.19,26.19,5600.0,22.7526,22.77,22.7353,22.7353,5600.0
2005-12-29 10:50:00,26.2,26.21,26.18,26.21,7400.0,22.744,22.7526,22.7266,22.7526,7400.0
2005-12-29 10:55:00,26.21,26.26,26.2,26.26,15700.0,22.7526,22.796,22.744,22.796,15700.0
2005-12-29 11:00:00,26.25,26.31,26.24,26.27,25000.0,22.7874,22.8394,22.7787,22.8047,25000.0
2005-12-29 11:05:00,26.28,26.28,26.23,26.23,8400.0,22.8134,22.8134,22.77,22.77,8400.0
2005-12-29 11:10:00,26.23,26.26,26.23,26.24,9300.0,22.77,22.796,22.77,22.7787,9300.0
2005-12-29 11:15:00,26.24,26.29,26.24,26.28,13000.0,22.7787,22.8221,22.7787,22.8134,13000.0
2005-12-29 11:20:00,26.28,26.35,26.28,26.35,17800.0,22.8134,22.8742,22.8134,22.8742,17800.0
2005-12-29 11:25:00,26.34,26.38,26.29,26.3,40100.0,22.8655,22.9002,22.8221,22.8308,40100.0
2005-12-29 11:30:00,26.3,26.32,26.29,26.31,7800.0,22.8308,22.8481,22.8221,22.8394,7800.0
2005-12-29 11:35:00,26.31,26.31,26.24,26.24,6800.0,22.8394,22.8394,22.7787,22.7787,6800.0
2005-12-29 11:40:00,26.24,26.26,26.24,26.25,1200.0,22.7787,22.796,22.7787,22.7874,1200.0
2005-12-29 11:45:00,26.25,26.25,26.19,26.19,9400.0,22.7874,22.7874,22.7353,22.7353,9400.0
2005-12-29 11:50:00,26.19,26.22,26.18,26.2,7300.0,22.7353,22.7613,22.7266,22.744,7300.0
2005-12-29 11:55:00,26.2,26.21,26.18,26.18,4000.0,22.744,22.7526,22.7266,22.7266,4000.0
2005-12-29 12:00:00,26.18,26.22,26.18,26.22,5000.0,22.7266,22.7613,22.7266,22.7613,5000.0
2005-12-29 12:05:00,26.21,26.22,26.2,26.2,5800.0,22.7526,22.7613,22.744,22.744,5800.0
2005-12-29 12:10:00,26.2,26.2,26.18,26.19,30900.0,22.744,22.744,22.7266,22.7353,30900.0
2005-12-29 12:15:00,26.2,26.2,26.15,26.16,8900.0,22.744,22.744,22.7006,22.7092,8900.0
2005-12-29 12:20:00,26.17,26.18,26.16,26.18,3200.0,22.7179,22.7266,22.7092,22.7266,3200.0
2005-12-29 12:25:00,26.19,26.19,26.17,26.18,5000.0,22.7353,22.7353,22.7179,22.7266,5000.0
2005-12-29 12:30:00,26.17,26.18,26.17,26.18,4500.0,22.7179,22.7266,22.7179,22.7266,4500.0
2005-12-29 12:35:00,26.18,26.18,26.17,26.17,3600.0,22.7266,22.7266,22.7179,22.7179,3600.0
2005-12-29 12:40:00,26.16,26.18,26.16,26.18,13000.0,22.7092,22.7266,22.7092,22.7266,13000.0
2005-12-29 12:45:00,26.18,26.19,26.17,26.18,9300.0,22.7266,22.7353,22.7179,22.7266,9300.0
2005-12-29 12:50:00,26.19,26.21,26.18,26.19,28700.0,22.7353,22.7526,22.7266,22.7353,28700.0
2005-12-29 12:55:00,26.17,26.2,26.17,26.18,4600.0,22.7179,22.744,22.7179,22.7266,4600.0
2005-12-29 13:00:00,26.18,26.2,26.18,26.19,18000.0,22.7266,22.744,22.7266,22.7353,18000.0
2005-12-29 13:05:00,26.2,26.21,26.18,26.2,5900.0,22.744,22.7526,22.7266,22.744,5900.0
2005-12-29 13:10:00,26.19,26.19,26.18,26.19,2900.0,22.7353,22.7353,22.7266,22.7353,2900.0
2005-12-29 13:15:00,26.19,26.19,26.18,26.19,4200.0,22.7353,22.7353,22.7266,22.7353,4200.0
2005-12-29 13:20:00,26.19,26.2,26.17,26.17,2700.0,22.7353,22.744,22.7179,22.7179,2700.0
2005-12-29 13:25:00,26.17,26.18,26.16,26.16,1300.0,22.7179,22.7266,22.7092,22.7092,1300.0
2005-12-29 13:30:00,26.17,26.17,26.16,26.16,1100.0,22.7179,22.7179,22.7092,22.7092,1100.0
2005-12-29 13:35:00,26.16,26.17,26.15,26.15,3200.0,22.7092,22.7179,22.7006,22.7006,3200.0
2005-12-29 13:40:00,26.15,26.17,26.15,26.16,2800.0,22.7006,22.7179,22.7006,22.7092,2800.0
2005-12-29 13:45:00,26.15,26.16,26.09,26.1,9400.0,22.7006,22.7092,22.6485,22.6571,9400.0
2005-12-29 13:50:00,26.1,26.1,26.08,26.09,4700.0,22.6571,22.6571,22.6398,22.6485,4700.0
2005-12-29 13:55:00,26.08,26.1,26.07,26.1,7700.0,22.6398,22.6571,22.6311,22.6571,7700.0
2005-12-29 14:00:00,26.1,26.1,26.09,26.09,2800.0,22.6571,22.6571,22.6485,22.6485,2800.0
2005-12-29 14:05:00,26.09,26.11,26.08,26.08,34400.0,22.6485,22.6658,22.6398,22.6398,34400.0
2005-12-29 14:10:00,26.09,26.14,26.09,26.13,6600.0,22.6485,22.6919,22.6485,22.6832,6600.0
2005-12-29 14:15:00,26.14,26.15,26.13,26.14,2300.0,22.6919,22.7006,22.6832,22.6919,2300.0
2005-12-29 14:20:00,26.15,26.16,26.15,26.16,5200.0,22.7006,22.7092,22.7006,22.7092,5200.0
2005-12-29 14:25:00,26.16,26.16,26.11,26.12,15600.0,22.7092,22.7092,22.6658,22.6745,15600.0
2005-12-29 14:30:00,26.11,26.19,26.11,26.19,10700.0,22.6658,22.7353,22.6658,22.7353,10700.0
2005-12-29 14:35:00,26.19,26.2,26.18,26.2,14200.0,22.7353,22.744,22.7266,22.744,14200.0
2005-12-29 14:40:00,26.2,26.22,26.2,26.21,10700.0,22.744,22.7613,22.744,22.7526,10700.0
2005-12-29 14:45:00,26.22,26.23,26.21,26.22,9100.0,22.7613,22.77,22.7526,22.7613,9100.0
2005-12-29 14:50:00,26.22,26.26,26.22,26.26,23400.0,22.7613,22.796,22.7613,22.796,23400.0
2005-12-29 14:55:00,26.26,26.27,26.24,26.26,13300.0,22.796,22.8047,22.7787,22.796,13300.0
2005-12-29 15:00:00,26.26,26.26,26.23,26.26,16900.0,22.796,22.796,22.77,22.796,16900.0
2005-12-29 15:05:00,26.27,26.3,26.26,26.3,26000.0,22.8047,22.8308,22.796,22.8308,26000.0
2005-12-29 15:10:00,26.3,26.3,26.21,26.21,13300.0,22.8308,22.8308,22.7526,22.7526,13300.0
2005-12-29 15:15:00,26.21,26.21,26.14,26.15,8900.0,22.7526,22.7526,22.6919,22.7006,8900.0
2005-12-29 15:20:00,26.15,26.18,26.14,26.16,17800.0,22.7006,22.7266,22.6919,22.7092,17800.0
2005-12-29 15:25:00,26.15,26.17,26.13,26.14,8100.0,22.7006,22.7179,22.6832,22.6919,8100.0
2005-12-29 15:30:00,26.14,26.19,26.1,26.13,28600.0,22.6919,22.7353,22.6571,22.6832,28600.0
2005-12-29 15:35:00,26.11,26.13,26.0,26.04,38200.0,22.6658,22.6832,22.5703,22.6051,38200.0
2005-12-29 15:40:00,26.04,26.05,25.98,26.01,33700.0,22.6051,22.6137,22.553,22.579,33700.0
2005-12-29 15:45:00,26.0,26.03,25.97,26.0,39500.0,22.5703,22.5964,22.5443,22.5703,39500.0
2005-12-29 15:50:00,26.0,26.06,25.99,26.02,51400.0,22.5703,22.6224,22.5617,22.5877,51400.0
2005-12-29 15:55:00,26.01,26.02,25.98,25.98,49400.0,22.579,22.5877,22.553,22.553,49400.0
2005-12-30 09:30:00,26.08,26.08,26.02,26.02,28700.0,22.6398,22.6398,22.5877,22.5877,28700.0
2005-12-30 09:35:00,26.02,26.06,25.96,26.06,21200.0,22.5877,22.6224,22.5356,22.6224,21200.0
2005-12-30 09:40:00,26.04,26.04,26.0,26.01,20600.0,22.6051,22.6051,22.5703,22.579,20600.0
2005-12-30 09:45:00,26.04,26.07,26.02,26.07,14800.0,22.6051,22.6311,22.5877,22.6311,14800.0
2005-12-30 09:50:00,26.07,26.14,26.07,26.13,27500.0,22.6311,22.6919,22.6311,22.6832,27500.0
2005-12-30 09:55:00,26.12,26.18,26.12,26.16,5600.0,22.6745,22.7266,22.6745,22.7092,5600.0
2005-12-30 10:00:00,26.17,26.18,26.04,26.04,16000.0,22.7179,22.7266,22.6051,22.6051,16000.0
2005-12-30 10:05:00,26.04,26.05,26.02,26.02,12200.0,22.6051,22.6137,22.5877,22.5877,12200.0
2005-12-30 10:10:00,26.03,26.1,26.03,26.1,9800.0,22.5964,22.6571,22.5964,22.6571,9800.0
2005-12-30 10:15:00,26.1,26.12,26.08,26.08,11900.0,22.6571,22.6745,22.6398,22.6398,11900.0
2005-12-30 10:20:00,26.08,26.09,26.04,26.05,9000.0,22.6398,22.6485,22.6051,22.6137,9000.0
2005-12-30 10:25:00,26.04,26.08,26.04,26.06,10800.0,22.6051,22.6398,22.6051,22.6224,10800.0
2005-12-30 10:30:00,26.07,26.07,26.0,26.01,7700.0,22.6311,22.6311,22.5703,22.579,7700.0
2005-12-30 10:35:00,26.01,26.01,25.95,25.97,9900.0,22.579,22.579,22.5269,22.5443,9900.0
2005-12-30 10:40:00,25.96,25.98,25.96,25.97,6300.0,22.5356,22.553,22.5356,22.5443,6300.0
2005-12-30 10:45:00,25.97,26.01,25.96,26.0,14100.0,22.5443,22.579,22.5356,22.5703,14100.0
2005-12-30 10:50:00,25.99,26.01,25.97,25.97,6800.0,22.5617,22.579,22.5443,22.5443,6800.0
2005-12-30 10:55:00,25.98,25.99,25.85,25.99,7900.0,22.553,22.5617,22.4401,22.5617,7900.0
2005-12-30 11:00:00,25.99,26.01,25.99,26.01,5900.0,22.5617,22.579,22.5617,22.579,5900.0
2005-12-30 11:05:00,26.0,26.02,26.0,26.02,7900.0,22.5703,22.5877,22.5703,22.5877,7900.0
2005-12-30 11:10:00,26.02,26.02,26.0,26.01,4200.0,22.5877,22.5877,22.5703,22.579,4200.0
2005-12-30 11:15:00,26.0,26.01,25.99,26.0,5400.0,22.5703,22.579,22.5617,22.5703,5400.0
2005-12-30 11:20:00,26.01,26.01,25.98,26.0,3400.0,22.579,22.579,22.553,22.5703,3400.0
2005-12-30 11:25:00,26.01,26.02,26.0,26.0,3900.0,22.579,22.5877,22.5703,22.5703,3900.0
2005-12-30 11:30:00,26.01,26.03,26.0,26.02,4900.0,22.579,22.5964,22.5703,22.5877,4900.0
2005-12-30 11:35:00,26.02,26.02,26.01,26.01,2900.0,22.5877,22.5877,22.579,22.579,2900.0
2005-12-30 11:40:00,26.02,26.03,26.01,26.02,3200.0,22.5877,22.5964,22.579,22.5877,3200.0
2005-12-30 11:45:00,26.02,26.02,25.99,25.99,3200.0,22.5877,22.5877,22.5617,22.5617,3200.0
2005-12-30 11:50:00,26.0,26.01,25.98,25.99,5300.0,22.5703,22.579,22.553,22.5617,5300.0
2005-12-30 11:55:00,25.99,26.02,25.99,26.01,5200.0,22.5617,22.5877,22.5617,22.579,5200.0
2005-12-30 12:00:00,26.0,26.01,26.0,26.01,8100.0,22.5703,22.579,22.5703,22.579,8100.0
2005-12-30 12:05:00,26.01,26.02,26.0,26.02,6700.0,22.579,22.5877,22.5703,22.5877,6700.0
2005-12-30 12:10:00,26.02,26.02,26.01,26.02,2900.0,22.5877,22.5877,22.579,22.5877,2900.0
2005-12-30 12:15:00,26.02,26.03,26.01,26.01,2300.0,22.5877,22.5964,22.579,22.579,2300.0
2005-12-30 12:20:00,26.02,26.02,26.0,26.0,3400.0,22.5877,22.5877,22.5703,22.5703,3400.0
2005-12-30 12:25:00,26.02,26.03,26.0,26.0,8100.0,22.5877,22.5964,22.5703,22.5703,8100.0
2005-12-30 12:30:00,26.01,26.02,26.01,26.02,4000.0,22.579,22.5877,22.579,22.5877,4000.0
2005-12-30 12:35:00,26.02,26.02,26.0,26.0,1500.0,22.5877,22.5877,22.5703,22.5703,1500.0
2005-12-30 12:40:00,26.02,26.04,26.02,26.03,7200.0,22.5877,22.6051,22.5877,22.5964,7200.0
2005-12-30 12:45:00,26.01,26.03,26.01,26.01,5500.0,22.579,22.5964,22.579,22.579,5500.0
2005-12-30 12:50:00,26.01,26.05,26.0,26.05,16500.0,22.579,22.6137,22.5703,22.6137,16500.0
2005-12-30 12:55:00,26.05,26.07,26.05,26.05,11000.0,22.6137,22.6311,22.6137,22.6137,11000.0
2005-12-30 13:00:00,26.05,26.06,26.05,26.06,5400.0,22.6137,22.6224,22.6137,22.6224,5400.0
2005-12-30 13:05:00,26.06,26.06,26.05,26.05,5000.0,22.6224,22.6224,22.6137,22.6137,5000.0
2005-12-30 13:10:00,26.06,26.06,26.05,26.05,11900.0,22.6224,22.6224,22.6137,22.6137,11900.0
2005-12-30 13:15:00,26.05,26.05,26.05,26.05,2200.0,22.6137,22.6137,22.6137,22.6137,2200.0
2005-12-30 13:20:00,26.05,26.06,26.05,26.05,8100.0,22.6137,22.6224,22.6137,22.6137,8100.0
2005-12-30 13:25:00,26.06,26.07,26.06,26.07,6500.0,22.6224,22.6311,22.6224,22.6311,6500.0
2005-12-30 13:30:00,26.07,26.08,26.06,26.08,9700.0,22.6311,22.6398,22.6224,22.6398,9700.0
2005-12-30 13:35:00,26.07,26.08,26.07,26.08,4000.0,22.6311,22.6398,22.6311,22.6398,4000.0
2005-12-30 13:40:00,26.08,26.08,26.06,26.08,6600.0,22.6398,22.6398,22.6224,22.6398,6600.0
2005-12-30 13:45:00,26.08,26.08,26.06,26.07,3200.0,22.6398,22.6398,22.6224,22.6311,3200.0
2005-12-30 13:50:00,26.07,26.08,26.06,26.07,4700.0,22.6311,22.6398,22.6224,22.6311,4700.0
2005-12-30 13:55:00,26.05,26.06,26.05,26.06,3000.0,22.6137,22.6224,22.6137,22.6224,3000.0
2005-12-30 14:00:00,26.05,26.06,26.05,26.05,9600.0,22.6137,22.6224,22.6137,22.6137,9600.0
2005-12-30 14:05:00,26.05,26.06,26.04,26.05,9700.0,22.6137,22.6224,22.6051,22.6137,9700.0
2005-12-30 14:10:00,26.05,26.11,26.05,26.09,12300.0,22.6137,22.6658,22.6137,22.6485,12300.0
2005-12-30 14:15:00,26.09,26.11,26.08,26.11,16800.0,22.6485,22.6658,22.6398,22.6658,16800.0
2005-12-30 14:20:00,26.11,26.11,26.09,26.1,11600.0,22.6658,22.6658,22.6485,22.6571,11600.0
2005-12-30 14:25:00,26.11,26.11,26.09,26.1,4800.0,22.6658,22.6658,22.6485,22.6571,4800.0
2005-12-30 14:30:00,26.1,26.11,26.08,26.08,13700.0,22.6571,22.6658,22.6398,22.6398,13700.0
2005-12-30 14:35:00,26.09,26.1,26.08,26.1,8900.0,22.6485,22.6571,22.6398,22.6571,8900.0
2005-12-30 14:40:00,26.1,26.11,26.09,26.11,6600.0,22.6571,22.6658,22.6485,22.6658,6600.0
2005-12-30 14:45:00,26.11,26.13,26.11,26.12,6000.0,22.6658,22.6832,22.6658,22.6745,6000.0
2005-12-30 14:50:00,26.11,26.12,26.1,26.11,13800.0,22.6658,22.6745,22.6571,22.6658,13800.0
2005-12-30 14:55:00,26.12,26.12,26.1,26.1,9700.0,22.6745,22.6745,22.6571,22.6571,9700.0
2005-12-30 15:00:00,26.1,26.17,26.1,26.15,17600.0,22.6571,22.7179,22.6571,22.7006,17600.0
2005-12-30 15:05:00,26.14,26.18,26.12,26.14,60700.0,22.6919,22.7266,22.6745,22.6919,60700.0
2005-12-30 15:10:00,26.14,26.16,26.11,26.16,11900.0,22.6919,22.7092,22.6658,22.7092,11900.0
2005-12-30 15:15:00,26.15,26.21,26.13,26.15,36200.0,22.7006,22.7526,22.6832,22.7006,36200.0
2005-12-30 15:20:00,26.16,26.19,26.15,26.17,31700.0,22.7092,22.7353,22.7006,22.7179,31700.0
2005-12-30 15:25:00,26.17,26.26,26.17,26.24,28200.0,22.7179,22.796,22.7179,22.7787,28200.0
2005-12-30 15:30:00,26.24,26.26,26.19,26.26,56500.0,22.7787,22.796,22.7353,22.796,56500.0
2005-12-30 15:35:00,26.27,26.27,26.18,26.2,66300.0,22.8047,22.8047,22.7266,22.744,66300.0
2005-12-30 15:40:00,26.19,26.21,26.12,26.17,10700.0,22.7353,22.7526,22.6745,22.7179,10700.0
2005-12-30 15:45:00,26.18,26.18,26.06,26.08,20400.0,22.7266,22.7266,22.6224,22.6398,20400.0
2005-12-30 15:50:00,26.08,26.2,26.08,26.15,40400.0,22.6398,22.744,22.6398,22.7006,40400.0
2005-12-30 15:55:00,26.13,26.35,26.11,26.22,94800.0,22.6832,22.8742,22.6658,22.7613,94800.0
2006-01-03 09:30:00,26.35,26.37,26.2,26.28,41100.0,22.8742,22.8915,22.744,22.8134,41100.0
2006-01-03 09:35:00,26.27,26.3,26.0,26.08,36400.0,22.8047,22.8308,22.5703,22.6398,36400.0
2006-01-03 09:40:00,26.09,26.17,26.03,26.12,14800.0,22.6485,22.7179,22.5964,22.6745,14800.0
2006-01-03 09:45:00,26.12,26.21,26.07,26.13,11600.0,22.6745,22.7526,22.6311,22.6832,11600.0
2006-01-03 09:50:00,26.11,26.18,26.11,26.16,40600.0,22.6658,22.7266,22.6658,22.7092,40600.0
2006-01-03 09:55:00,26.17,26.17,26.13,26.17,17700.0,22.7179,22.7179,22.6832,22.7179,17700.0
2006-01-03 10:00:00,26.17,26.2,26.14,26.18,36200.0,22.7179,22.744,22.6919,22.7266,36200.0
2006-01-03 10:05:00,26.2,26.2,26.12,26.16,27900.0,22.744,22.744,22.6745,22.7092,27900.0
2006-01-03 10:10:00,26.17,26.18,26.07,26.13,59000.0,22.7179,22.7266,22.6311,22.6832,59000.0
2006-01-03 10:15:00,26.12,26.12,25.96,25.96,15600.0,22.6745,22.6745,22.5356,22.5356,15600.0
2006-01-03 10:20:00,25.97,26.0,25.85,25.86,21600.0,22.5443,22.5703,22.4401,22.4488,21600.0
2006-01-03 10:25:00,25.85,25.87,25.83,25.84,6700.0,22.4401,22.4575,22.4228,22.4314,6700.0
2006-01-03 10:30:00,25.84,25.88,25.84,25.88,8400.0,22.4314,22.4662,22.4314,22.4662,8400.0
2006-01-03 10:35:00,25.88,25.88,25.83,25.83,13000.0,22.4662,22.4662,22.4228,22.4228,13000.0
2006-01-03 10:40:00,25.83,25.85,25.8,25.83,53100.0,22.4228,22.4401,22.3967,22.4228,53100.0
2006-01-03 10:45:00,25.83,25.85,25.83,25.84,13000.0,22.4228,22.4401,22.4228,22.4314,13000.0
2006-01-03 10:50:00,25.84,25.89,25.83,25.86,12700.0,22.4314,22.4748,22.4228,22.4488,12700.0
2006-01-03 10:55:00,25.86,25.86,25.84,25.84,9200.0,22.4488,22.4488,22.4314,22.4314,9200.0
2006-01-03 11:00:00,25.85,25.87,25.84,25.84,19700.0,22.4401,22.4575,22.4314,22.4314,19700.0
2006-01-03 11:05:00,25.84,25.85,25.83,25.85,11600.0,22.4314,22.4401,22.4228,22.4401,11600.0
2006-01-03 11:10:00,25.85,25.85,25.83,25.83,13900.0,22.4401,22.4401,22.4228,22.4228,13900.0
2006-01-03 11:15:00,25.83,25.86,25.83,25.86,16100.0,22.4228,22.4488,22.4228,22.4488,16100.0
2006-01-03 11:20:00,25.86,25.87,25.86,25.87,5000.0,22.4488,22.4575,22.4488,22.4575,5000.0
2006-01-03 11:25:00,25.87,25.87,25.86,25.87,5200.0,22.4575,22.4575,22.4488,22.4575,5200.0
2006-01-03 11:30:00,25.86,25.92,25.86,25.92,10600.0,22.4488,22.5009,22.4488,22.5009,10600.0
2006-01-03 11:35:00,25.93,25.93,25.89,25.89,12000.0,22.5096,22.5096,22.4748,22.4748,12000.0
2006-01-03 11:40:00,25.9,25.91,25.89,25.89,6200.0,22.4835,22.4922,22.4748,22.4748,6200.0
2006-01-03 11:45:00,25.9,25.9,25.87,25.88,10700.0,22.4835,22.4835,22.4575,22.4662,10700.0
2006-01-03 11:50:00,25.88,25.89,25.86,25.86,14400.0,22.4662,22.4748,22.4488,22.4488,14400.0
2006-01-03 11:55:00,25.85,25.86,25.84,25.85,19700.0,22.4401,22.4488,22.4314,22.4401,19700.0
2006-01-03 12:00:00,25.85,25.86,25.84,25.85,13700.0,22.4401,22.4488,22.4314,22.4401,13700.0
2006-01-03 12:05:00,25.86,25.86,25.84,25.86,10800.0,22.4488,22.4488,22.4314,22.4488,10800.0
2006-01-03 12:10:00,25.86,25.87,25.83,25.87,16400.0,22.4488,22.4575,22.4228,22.4575,16400.0
2006-01-03 12:15:00,25.87,25.87,25.84,25.84,23200.0,22.4575,22.4575,22.4314,22.4314,23200.0
2006-01-03 12:20:00,25.84,25.84,25.77,25.8,15200.0,22.4314,22.4314,22.3707,22.3967,15200.0
2006-01-03 12:25:00,25.79,25.83,25.78,25.81,7800.0,22.388,22.4228,22.3794,22.4054,7800.0
2006-01-03 12:30:00,25.81,25.83,25.8,25.81,15500.0,22.4054,22.4228,22.3967,22.4054,15500.0
2006-01-03 12:35:00,25.81,25.86,25.81,25.86,10400.0,22.4054,22.4488,22.4054,22.4488,10400.0
2006-01-03 12:40:00,25.85,25.86,25.82,25.83,10000.0,22.4401,22.4488,22.4141,22.4228,10000.0
2006-01-03 12:45:00,25.82,25.87,25.82,25.87,13000.0,22.4141,22.4575,22.4141,22.4575,13000.0
2006-01-03 12:50:00,25.89,25.89,25.87,25.88,6100.0,22.4748,22.4748,22.4575,22.4662,6100.0
2006-01-03 12:55:00,25.88,25.89,25.85,25.86,3400.0,22.4662,22.4748,22.4401,22.4488,3400.0
2006-01-03 13:00:00,25.86,25.88,25.86,25.86,16700.0,22.4488,22.4662,22.4488,22.4488,16700.0
2006-01-03 13:05:00,25.86,25.87,25.84,25.85,20100.0,22.4488,22.4575,22.4314,22.4401,20100.0
2006-01-03 13:10:00,25.85,25.86,25.82,25.82,11100.0,22.4401,22.4488,22.4141,22.4141,11100.0
2006-01-03 13:15:00,25.82,25.83,25.8,25.82,9100.0,22.4141,22.4228,22.3967,22.4141,9100.0
2006-01-03 13:20:00,25.8,25.83,25.8,25.82,7800.0,22.3967,22.4228,22.3967,22.4141,7800.0
2006-01-03 13:25:00,25.83,25.83,25.82,25.82,3800.0,22.4228,22.4228,22.4141,22.4141,3800.0
2006-01-03 13:30:00,25.82,25.84,25.8,25.83,10200.0,22.4141,22.4314,22.3967,22.4228,10200.0
2006-01-03 13:35:00,25.83,25.83,25.82,25.82,5400.0,22.4228,22.4228,22.4141,22.4141,5400.0
2006-01-03 13:40:00,25.82,25.85,25.82,25.84,3800.0,22.4141,22.4401,22.4141,22.4314,3800.0
2006-01-03 13:45:00,25.84,25.86,25.82,25.86,24200.0,22.4314,22.4488,22.4141,22.4488,24200.0
2006-01-03 13:50:00,25.86,25.87,25.86,25.86,4400.0,22.4488,22.4575,22.4488,22.4488,4400.0
2006-01-03 13:55:00,25.86,25.92,25.85,25.86,28100.0,22.4488,22.5009,22.4401,22.4488,28100.0
2006-01-03 14:00:00,25.85,25.93,25.85,25.93,13400.0,22.4401,22.5096,22.4401,22.5096,13400.0
2006-01-03 14:05:00,25.93,25.98,25.93,25.97,7200.0,22.5096,22.553,22.5096,22.5443,7200.0
2006-01-03 14:10:00,25.97,26.0,25.97,25.99,9400.0,22.5443,22.5703,22.5443,22.5617,9400.0
2006-01-03 14:15:00,25.99,26.0,25.97,26.0,19200.0,22.5617,22.5703,22.5443,22.5703,19200.0
2006-01-03 14:20:00,25.99,26.0,25.94,25.94,18500.0,22.5617,22.5703,22.5183,22.5183,18500.0
2006-01-03 14:25:00,25.93,25.98,25.9,25.95,11300.0,22.5096,22.553,22.4835,22.5269,11300.0
2006-01-03 14:30:00,25.96,26.0,25.96,25.99,12000.0,22.5356,22.5703,22.5356,22.5617,12000.0
2006-01-03 14:35:00,25.99,26.0,25.98,25.99,13000.0,22.5617,22.5703,22.553,22.5617,13000.0
2006-01-03 14:40:00,26.0,26.0,25.96,25.97,15100.0,22.5703,22.5703,22.5356,22.5443,15100.0
2006-01-03 14:45:00,25.97,25.99,25.96,25.99,5200.0,22.5443,22.5617,22.5356,22.5617,5200.0
2006-01-03 14:50:00,25.99,26.0,25.98,25.98,6000.0,22.5617,22.5703,22.553,22.553,6000.0
2006-01-03 14:55:00,25.97,25.98,25.96,25.97,4400.0,22.5443,22.553,22.5356,22.5443,4400.0
2006-01-03 15:00:00,25.98,26.01,25.97,26.0,25100.0,22.553,22.579,22.5443,22.5703,25100.0
2006-01-03 15:05:00,26.01,26.01,25.98,26.0,23900.0,22.579,22.579,22.553,22.5703,23900.0
2006-01-03 15:10:00,26.0,26.0,25.98,25.98,7900.0,22.5703,22.5703,22.553,22.553,7900.0
2006-01-03 15:15:00,25.99,25.99,25.97,25.99,25100.0,22.5617,22.5617,22.5443,22.5617,25100.0
2006-01-03 15:20:00,25.98,25.99,25.94,25.94,117500.0,22.553,22.5617,22.5183,22.5183,117500.0
2006-01-03 15:25:00,25.94,25.94,25.93,25.94,21400.0,22.5183,22.5183,22.5096,22.5183,21400.0
2006-01-03 15:30:00,25.95,25.99,25.94,25.95,32900.0,22.5269,22.5617,22.5183,22.5269,32900.0
2006-01-03 15:35:00,25.95,25.95,25.91,25.92,27800.0,22.5269,22.5269,22.4922,22.5009,27800.0
2006-01-03 15:40:00,25.92,25.93,25.91,25.93,29200.0,22.5009,22.5096,22.4922,22.5096,29200.0
2006-01-03 15:45:00,25.92,25.93,25.89,25.92,24800.0,22.5009,22.5096,22.4748,22.5009,24800.0
2006-01-03 15:50:00,25.93,25.96,25.93,25.95,28800.0,22.5096,22.5356,22.5096,22.5269,28800.0
2006-01-03 15:55:00,25.95,25.98,25.95,25.98,27800.0,22.5269,22.553,22.5269,22.553,27800.0
2006-01-04 09:30:00,26.25,26.28,26.01,26.27,165600.0,22.7874,22.8134,22.579,22.8047,165600.0
2006-01-04 09:35:00,26.27,26.28,26.17,26.28,99500.0,22.8047,22.8134,22.7179,22.8134,99500.0
2006-01-04 09:40:00,26.28,26.45,26.28,26.4,57800.0,22.8134,22.961,22.8134,22.9176,57800.0
2006-01-04 09:45:00,26.4,26.49,26.35,26.47,55000.0,22.9176,22.9957,22.8742,22.9783,55000.0
2006-01-04 09:50:00,26.47,26.53,26.43,26.53,33100.0,22.9783,23.0304,22.9436,23.0304,33100.0
2006-01-04 09:55:00,26.53,26.7,26.51,26.7,45100.0,23.0304,23.178,23.0131,23.178,45100.0
2006-01-04 10:00:00,26.7,26.96,26.7,26.72,33500.0,23.178,23.4037,23.178,23.1954,33500.0
2006-01-04 10:05:00,26.73,26.73,26.55,26.56,23400.0,23.204,23.204,23.0478,23.0565,23400.0
2006-01-04 10:10:00,26.55,26.6,26.45,26.47,17100.0,23.0478,23.0912,22.961,22.9783,17100.0
2006-01-04 10:15:00,26.46,26.52,26.36,26.44,14600.0,22.9697,23.0217,22.8828,22.9523,14600.0
2006-01-04 10:20:00,26.45,26.52,26.44,26.5,21400.0,22.961,23.0217,22.9523,23.0044,21400.0
2006-01-04 10:25:00,26.49,26.54,26.45,26.46,55500.0,22.9957,23.0391,22.961,22.9697,55500.0
2006-01-04 10:30:00,26.45,26.58,26.45,26.55,22600.0,22.961,23.0738,22.961,23.0478,22600.0
2006-01-04 10:35:00,26.55,26.55,26.42,26.45,25000.0,23.0478,23.0478,22.9349,22.961,25000.0
2006-01-04 10:40:00,26.46,26.5,26.41,26.48,56100.0,22.9697,23.0044,22.9263,22.987,56100.0
2006-01-04 10:45:00,26.48,26.5,26.43,26.5,15000.0,22.987,23.0044,22.9436,23.0044,15000.0
2006-01-04 10:50:00,26.47,26.51,26.45,26.51,22600.0,22.9783,23.0131,22.961,23.0131,22600.0
2006-01-04 10:55:00,26.5,26.52,26.46,26.5,17300.0,23.0044,23.0217,22.9697,23.0044,17300.0
2006-01-04 11:00:00,26.5,26.7,26.47,26.58,47100.0,23.0044,23.178,22.9783,23.0738,47100.0
2006-01-04 11:05:00,26.6,26.61,26.5,26.5,29200.0,23.0912,23.0999,23.0044,23.0044,29200.0
2006-01-04 11:10:00,26.49,26.56,26.47,26.54,20100.0,22.9957,23.0565,22.9783,23.0391,20100.0
2006-01-04 11:15:00,26.53,26.54,26.48,26.53,11700.0,23.0304,23.0391,22.987,23.0304,11700.0
2006-01-04 11:20:00,26.52,26.57,26.44,26.47,23000.0,23.0217,23.0651,22.9523,22.9783,23000.0
2006-01-04 11:25:00,26.46,26.59,26.46,26.59,17100.0,22.9697,23.0825,22.9697,23.0825,17100.0
2006-01-04 11:30:00,26.6,26.6,26.46,26.53,16100.0,23.0912,23.0912,22.9697,23.0304,16100.0
2006-01-04 11:35:00,26.53,26.54,26.45,26.5,26600.0,23.0304,23.0391,22.961,23.0044,26600.0
2006-01-04 11:40:00,26.5,26.54,26.45,26.5,49700.0,23.0044,23.0391,22.961,23.0044,49700.0
2006-01-04 11:45:00,26.5,26.51,26.45,26.47,27800.0,23.0044,23.0131,22.961,22.9783,27800.0
2006-01-04 11:50:00,26.5,26.51,26.46,26.48,21100.0,23.0044,23.0131,22.9697,22.987,21100.0
2006-01-04 11:55:00,26.47,26.5,26.46,26.49,45100.0,22.9783,23.0044,22.9697,22.9957,45100.0
2006-01-04 12:00:00,26.48,26.5,26.44,26.49,31600.0,22.987,23.0044,22.9523,22.9957,31600.0
2006-01-04 12:05:00,26.48,26.54,26.45,26.47,48700.0,22.987,23.0391,22.961,22.9783,48700.0
2006-01-04 12:10:00,26.47,26.5,26.39,26.4,27400.0,22.9783,23.0044,22.9089,22.9176,27400.0
2006-01-04 12:15:00,26.41,26.43,26.36,26.42,13400.0,22.9263,22.9436,22.8828,22.9349,13400.0
2006-01-04 12:20:00,26.41,26.43,26.39,26.4,2900.0,22.9263,22.9436,22.9089,22.9176,2900.0
2006-01-04 12:25:00,26.41,26.45,26.41,26.45,18500.0,22.9263,22.961,22.9263,22.961,18500.0
2006-01-04 12:30:00,26.45,26.45,26.39,26.41,9900.0,22.961,22.961,22.9089,22.9263,9900.0
2006-01-04 12:35:00,26.41,26.42,26.39,26.39,9100.0,22.9263,22.9349,22.9089,22.9089,9100.0
2006-01-04 12:40:00,26.38,26.4,26.36,26.4,14800.0,22.9002,22.9176,22.8828,22.9176,14800.0
2006-01-04 12:45:00,26.41,26.42,26.4,26.42,17500.0,22.9263,22.9349,22.9176,22.9349,17500.0
2006-01-04 12:50:00,26.41,26.44,26.4,26.44,12900.0,22.9263,22.9523,22.9176,22.9523,12900.0
2006-01-04 12:55:00,26.44,26.51,26.42,26.47,14600.0,22.9523,23.0131,22.9349,22.9783,14600.0
2006-01-04 13:00:00,26.47,26.51,26.45,26.51,17700.0,22.9783,23.0131,22.961,23.0131,17700.0
2006-01-04 13:05:00,26.51,26.52,26.45,26.45,18300.0,23.0131,23.0217,22.961,22.961,18300.0
2006-01-04 13:10:00,26.45,26.47,26.44,26.45,21000.0,22.961,22.9783,22.9523,22.961,21000.0
2006-01-04 13:15:00,26.45,26.45,26.4,26.41,30300.0,22.961,22.961,22.9176,22.9263,30300.0
2006-01-04 13:20:00,26.39,26.47,26.38,26.44,14500.0,22.9089,22.9783,22.9002,22.9523,14500.0
2006-01-04 13:25:00,26.44,26.49,26.44,26.46,19100.0,22.9523,22.9957,22.9523,22.9697,19100.0
2006-01-04 13:30:00,26.46,26.47,26.44,26.45,28900.0,22.9697,22.9783,22.9523,22.961,28900.0
2006-01-04 13:35:00,26.45,26.47,26.4,26.42,17200.0,22.961,22.9783,22.9176,22.9349,17200.0
2006-01-04 13:40:00,26.42,26.48,26.4,26.48,22900.0,22.9349,22.987,22.9176,22.987,22900.0
2006-01-04 13:45:00,26.5,26.5,26.45,26.47,6300.0,23.0044,23.0044,22.961,22.9783,6300.0
2006-01-04 13:50:00,26.49,26.54,26.47,26.54,11400.0,22.9957,23.0391,22.9783,23.0391,11400.0
2006-01-04 13:55:00,26.53,26.53,26.46,26.46,20600.0,23.0304,23.0304,22.9697,22.9697,20600.0
2006-01-04 14:00:00,26.46,26.49,26.46,26.49,7800.0,22.9697,22.9957,22.9697,22.9957,7800.0
2006-01-04 14:05:00,26.49,26.5,26.46,26.49,12900.0,22.9957,23.0044,22.9697,22.9957,12900.0
2006-01-04 14:10:00,26.5,26.5,26.43,26.47,31500.0,23.0044,23.0044,22.9436,22.9783,31500.0
2006-01-04 14:15:00,26.46,26.49,26.45,26.49,11200.0,22.9697,22.9957,22.961,22.9957,11200.0
2006-01-04 14:20:00,26.5,26.52,26.49,26.5,18000.0,23.0044,23.0217,22.9957,23.0044,18000.0
2006-01-04 14:25:00,26.49,26.5,26.46,26.46,17000.0,22.9957,23.0044,22.9697,22.9697,17000.0
2006-01-04 14:30:00,26.48,26.5,26.46,26.46,12400.0,22.987,23.0044,22.9697,22.9697,12400.0
2006-01-04 14:35:00,26.46,26.48,26.42,26.43,17200.0,22.9697,22.987,22.9349,22.9436,17200.0
2006-01-04 14:40:00,26.42,26.47,26.42,26.46,14900.0,22.9349,22.9783,22.9349,22.9697,14900.0
2006-01-04 14:45:00,26.46,26.48,26.44,26.45,21800.0,22.9697,22.987,22.9523,22.961,21800.0
2006-01-04 14:50:00,26.45,26.48,26.44,26.45,45800.0,22.961,22.987,22.9523,22.961,45800.0
2006-01-04 14:55:00,26.45,26.49,26.4,26.47,15200.0,22.961,22.9957,22.9176,22.9783,15200.0
2006-01-04 15:00:00,26.47,26.47,26.41,26.42,13700.0,22.9783,22.9783,22.9263,22.9349,13700.0
2006-01-04 15:05:00,26.41,26.42,26.37,26.38,25000.0,22.9263,22.9349,22.8915,22.9002,25000.0
2006-01-04 15:10:00,26.37,26.42,26.37,26.38,17300.0,22.8915,22.9349,22.8915,22.9002,17300.0
2006-01-04 15:15:00,26.38,26.41,26.36,26.37,48100.0,22.9002,22.9263,22.8828,22.8915,48100.0
2006-01-04 15:20:00,26.37,26.4,26.36,26.36,19100.0,22.8915,22.9176,22.8828,22.8828,19100.0
2006-01-04 15:25:00,26.36,26.37,26.3,26.32,35400.0,22.8828,22.8915,22.8308,22.8481,35400.0
2006-01-04 15:30:00,26.32,26.33,26.21,26.25,56000.0,22.8481,22.8568,22.7526,22.7874,56000.0
2006-01-04 15:35:00,26.25,26.31,26.22,26.3,60100.0,22.7874,22.8394,22.7613,22.8308,60100.0
2006-01-04 15:40:00,26.31,26.39,26.3,26.39,39000.0,22.8394,22.9089,22.8308,22.9089,39000.0
2006-01-04 15:45:00,26.39,26.4,26.25,26.28,53700.0,22.9089,22.9176,22.7874,22.8134,53700.0
2006-01-04 15:50:00,26.28,26.32,26.25,26.3,64700.0,22.8134,22.8481,22.7874,22.8308,64700.0
2006-01-04 15:55:00,26.29,26.29,26.2,26.27,67400.0,22.8221,22.8221,22.744,22.8047,67400.0
2006-01-05 09:30:00,25.5,25.5,24.89,25.05,145600.0,22.1363,22.1363,21.6068,21.7457,145600.0
2006-01-05 09:35:00,25.01,25.08,24.95,25.0,132900.0,21.7109,21.7717,21.6588,21.7022,132900.0
2006-01-05 09:40:00,25.0,25.5,24.98,25.49,132200.0,21.7022,22.1363,21.6849,22.1276,132200.0
2006-01-05 09:45:00,25.5,25.5,25.2,25.22,109200.0,22.1363,22.1363,21.8759,21.8932,109200.0
2006-01-05 09:50:00,25.22,25.5,25.15,25.35,187500.0,21.8932,22.1363,21.8325,22.0061,187500.0
2006-01-05 09:55:00,25.37,25.4,25.25,25.29,182100.0,22.0234,22.0495,21.9193,21.954,182100.0
2006-01-05 10:00:00,25.29,25.41,25.25,25.39,160100.0,21.954,22.0582,21.9193,22.0408,160100.0
2006-01-05 10:05:00,25.39,25.8,25.27,25.4,160200.0,22.0408,22.3967,21.9366,22.0495,160200.0
2006-01-05 10:10:00,25.4,25.55,25.36,25.55,58800.0,22.0495,22.1797,22.0148,22.1797,58800.0
2006-01-05 10:15:00,25.54,25.58,25.35,25.4,55500.0,22.171,22.2057,22.0061,22.0495,55500.0
2006-01-05 10:20:00,25.41,25.52,25.35,25.52,105700.0,22.0582,22.1537,22.0061,22.1537,105700.0
2006-01-05 10:25:00,25.54,25.57,25.49,25.53,76100.0,22.171,22.1971,22.1276,22.1623,76100.0
2006-01-05 10:30:00,25.51,25.54,25.5,25.54,41400.0,22.145,22.171,22.1363,22.171,41400.0
2006-01-05 10:35:00,25.53,25.66,25.5,25.62,176700.0,22.1623,22.2752,22.1363,22.2405,176700.0
2006-01-05 10:40:00,25.62,25.63,25.34,25.48,51400.0,22.2405,22.2491,21.9974,22.1189,51400.0
2006-01-05 10:45:00,25.47,25.65,25.47,25.63,62200.0,22.1102,22.2665,22.1102,22.2491,62200.0
2006-01-05 10:50:00,25.64,25.64,25.51,25.58,26900.0,22.2578,22.2578,22.145,22.2057,26900.0
2006-01-05 10:55:00,25.58,25.58,25.5,25.55,12600.0,22.2057,22.2057,22.1363,22.1797,12600.0
2006-01-05 11:00:00,25.55,25.62,25.54,25.6,39100.0,22.1797,22.2405,22.171,22.2231,39100.0
2006-01-05 11:05:00,25.59,25.64,25.53,25.58,54600.0,22.2144,22.2578,22.1623,22.2057,54600.0
2006-01-05 11:10:00,25.59,25.64,25.56,25.62,33200.0,22.2144,22.2578,22.1884,22.2405,33200.0
2006-01-05 11:15:00,25.62,25.62,25.57,25.58,49500.0,22.2405,22.2405,22.1971,22.2057,49500.0
2006-01-05 11:20:00,25.58,25.6,25.53,25.56,52800.0,22.2057,22.2231,22.1623,22.1884,52800.0
2006-01-05 11:25:00,25.55,25.57,25.44,25.45,47800.0,22.1797,22.1971,22.0842,22.0929,47800.0
2006-01-05 11:30:00,25.45,25.55,25.43,25.47,26300.0,22.0929,22.1797,22.0755,22.1102,26300.0
2006-01-05 11:35:00,25.47,25.5,25.46,25.5,17700.0,22.1102,22.1363,22.1016,22.1363,17700.0
2006-01-05 11:40:00,25.5,25.5,25.45,25.46,27200.0,22.1363,22.1363,22.0929,22.1016,27200.0
2006-01-05 11:45:00,25.46,25.47,25.35,25.35,62900.0,22.1016,22.1102,22.0061,22.0061,62900.0
2006-01-05 11:50:00,25.36,25.38,25.25,25.26,54600.0,22.0148,22.0321,21.9193,21.928,54600.0
2006-01-05 11:55:00,25.26,25.27,25.16,25.26,56900.0,21.928,21.9366,21.8411,21.928,56900.0
2006-01-05 12:00:00,25.27,25.28,25.2,25.23,58900.0,21.9366,21.9453,21.8759,21.9019,58900.0
2006-01-05 12:05:00,25.22,25.25,25.15,25.21,34800.0,21.8932,21.9193,21.8325,21.8845,34800.0
2006-01-05 12:10:00,25.18,25.2,25.15,25.19,56500.0,21.8585,21.8759,21.8325,21.8672,56500.0
2006-01-05 12:15:00,25.19,25.19,25.16,25.19,21100.0,21.8672,21.8672,21.8411,21.8672,21100.0
2006-01-05 12:20:00,25.2,25.2,25.18,25.18,20300.0,21.8759,21.8759,21.8585,21.8585,20300.0
2006-01-05 12:25:00,25.17,25.18,25.12,25.14,23000.0,21.8498,21.8585,21.8064,21.8238,23000.0
2006-01-05 12:30:00,25.15,25.16,25.07,25.11,40500.0,21.8325,21.8411,21.763,21.7977,40500.0
2006-01-05 12:35:00,25.1,25.11,25.04,25.07,56100.0,21.7891,21.7977,21.737,21.763,56100.0
2006-01-05 12:40:00,25.06,25.13,25.03,25.1,74900.0,21.7543,21.8151,21.7283,21.7891,74900.0
2006-01-05 12:45:00,25.11,25.11,25.07,25.09,21100.0,21.7977,21.7977,21.763,21.7804,21100.0
2006-01-05 12:50:00,25.09,25.2,25.08,25.18,60800.0,21.7804,21.8759,21.7717,21.8585,60800.0
2006-01-05 12:55:00,25.17,25.2,25.15,25.15,20900.0,21.8498,21.8759,21.8325,21.8325,20900.0
2006-01-05 13:00:00,25.15,25.15,24.97,24.99,141000.0,21.8325,21.8325,21.6762,21.6936,141000.0
2006-01-05 13:05:00,25.0,25.03,24.98,25.02,181700.0,21.7022,21.7283,21.6849,21.7196,181700.0
2006-01-05 13:10:00,25.0,25.0,24.95,24.95,21700.0,21.7022,21.7022,21.6588,21.6588,21700.0
2006-01-05 13:15:00,24.95,24.95,24.8,24.8,34200.0,21.6588,21.6588,21.5286,21.5286,34200.0
2006-01-05 13:20:00,24.8,24.8,24.6,24.67,113100.0,21.5286,21.5286,21.355,21.4158,113100.0
2006-01-05 13:25:00,24.67,24.83,24.64,24.83,43700.0,21.4158,21.5547,21.3897,21.5547,43700.0
2006-01-05 13:30:00,24.84,24.91,24.77,24.91,45800.0,21.5634,21.6241,21.5026,21.6241,45800.0
2006-01-05 13:35:00,24.91,25.05,24.9,24.93,53200.0,21.6241,21.7457,21.6154,21.6415,53200.0
2006-01-05 13:40:00,24.9,24.91,24.86,24.89,9300.0,21.6154,21.6241,21.5807,21.6068,9300.0
2006-01-05 13:45:00,24.89,25.05,24.89,25.0,49400.0,21.6068,21.7457,21.6068,21.7022,49400.0
2006-01-05 13:50:00,25.0,25.03,24.86,24.87,27400.0,21.7022,21.7283,21.5807,21.5894,27400.0
2006-01-05 13:55:00,24.86,24.89,24.7,24.72,38400.0,21.5807,21.6068,21.4418,21.4592,38400.0
2006-01-05 14:00:00,24.71,24.89,24.71,24.89,49200.0,21.4505,21.6068,21.4505,21.6068,49200.0
2006-01-05 14:05:00,24.9,24.9,24.8,24.86,33300.0,21.6154,21.6154,21.5286,21.5807,33300.0
2006-01-05 14:10:00,24.85,24.88,24.84,24.88,76700.0,21.572,21.5981,21.5634,21.5981,76700.0
2006-01-05 14:15:00,24.88,24.88,24.77,24.8,21500.0,21.5981,21.5981,21.5026,21.5286,21500.0
2006-01-05 14:20:00,24.77,24.87,24.76,24.81,73900.0,21.5026,21.5894,21.4939,21.5373,73900.0
2006-01-05 14:25:00,24.8,24.95,24.77,24.88,57600.0,21.5286,21.6588,21.5026,21.5981,57600.0
2006-01-05 14:30:00,24.87,24.9,24.83,24.86,50000.0,21.5894,21.6154,21.5547,21.5807,50000.0
2006-01-05 14:35:00,24.85,24.91,24.83,24.9,29000.0,21.572,21.6241,21.5547,21.6154,29000.0
2006-01-05 14:40:00,24.9,24.91,24.89,24.89,17500.0,21.6154,21.6241,21.6068,21.6068,17500.0
2006-01-05 14:45:00,24.89,25.04,24.88,25.0,32800.0,21.6068,21.737,21.5981,21.7022,32800.0
2006-01-05 14:50:00,25.0,25.0,24.9,24.94,23100.0,21.7022,21.7022,21.6154,21.6502,23100.0
2006-01-05 14:55:00,24.93,25.09,24.92,25.08,31900.0,21.6415,21.7804,21.6328,21.7717,31900.0
2006-01-05 15:00:00,25.08,25.09,25.0,25.06,67600.0,21.7717,21.7804,21.7022,21.7543,67600.0
2006-01-05 15:05:00,25.05,25.1,25.05,25.07,48900.0,21.7457,21.7891,21.7457,21.763,48900.0
2006-01-05 15:10:00,25.07,25.16,25.07,25.13,37200.0,21.763,21.8411,21.763,21.8151,37200.0
2006-01-05 15:15:00,25.15,25.27,25.14,25.24,86000.0,21.8325,21.9366,21.8238,21.9106,86000.0
2006-01-05 15:20:00,25.23,25.25,25.13,25.17,62200.0,21.9019,21.9193,21.8151,21.8498,62200.0
2006-01-05 15:25:00,25.17,25.22,25.13,25.19,74000.0,21.8498,21.8932,21.8151,21.8672,74000.0
2006-01-05 15:30:00,25.18,25.21,25.12,25.2,82900.0,21.8585,21.8845,21.8064,21.8759,82900.0
2006-01-05 15:35:00,25.19,25.19,25.06,25.07,60800.0,21.8672,21.8672,21.7543,21.763,60800.0
2006-01-05 15:40:00,25.07,25.12,25.01,25.07,74200.0,21.763,21.8064,21.7109,21.763,74200.0
2006-01-05 15:45:00,25.06,25.11,25.05,25.1,58700.0,21.7543,21.7977,21.7457,21.7891,58700.0
2006-01-05 15:50:00,25.1,25.14,25.05,25.09,172600.0,21.7891,21.8238,21.7457,21.7804,172600.0
2006-01-05 15:55:00,25.1,25.13,25.05,25.07,86200.0,21.7891,21.8151,21.7457,21.763,86200.0
2006-01-06 09:30:00,25.1,25.28,25.1,25.26,79900.0,21.7891,21.9453,21.7891,21.928,79900.0
2006-01-06 09:35:00,25.25,25.37,25.25,25.36,21400.0,21.9193,22.0234,21.9193,22.0148,21400.0
2006-01-06 09:40:00,25.37,25.37,25.3,25.3,14100.0,22.0234,22.0234,21.9627,21.9627,14100.0
2006-01-06 09:45:00,25.3,25.37,25.3,25.34,32800.0,21.9627,22.0234,21.9627,21.9974,32800.0
2006-01-06 09:50:00,25.35,25.35,25.32,25.32,12000.0,22.0061,22.0061,21.98,21.98,12000.0
2006-01-06 09:55:00,25.31,25.37,25.3,25.37,11500.0,21.9714,22.0234,21.9627,22.0234,11500.0
2006-01-06 10:00:00,25.36,25.39,25.35,25.36,37700.0,22.0148,22.0408,22.0061,22.0148,37700.0
2006-01-06 10:05:00,25.36,25.37,25.28,25.3,43300.0,22.0148,22.0234,21.9453,21.9627,43300.0
2006-01-06 10:10:00,25.29,25.35,25.27,25.3,11800.0,21.954,22.0061,21.9366,21.9627,11800.0
2006-01-06 10:15:00,25.29,25.3,25.27,25.28,17300.0,21.954,21.9627,21.9366,21.9453,17300.0
2006-01-06 10:20:00,25.28,25.3,25.27,25.27,9300.0,21.9453,21.9627,21.9366,21.9366,9300.0
2006-01-06 10:25:00,25.27,25.31,25.25,25.25,30900.0,21.9366,21.9714,21.9193,21.9193,30900.0
2006-01-06 10:30:00,25.25,25.27,25.23,25.26,48000.0,21.9193,21.9366,21.9019,21.928,48000.0
2006-01-06 10:35:00,25.26,25.28,25.25,25.26,18500.0,21.928,21.9453,21.9193,21.928,18500.0
2006-01-06 10:40:00,25.25,25.28,25.25,25.27,14700.0,21.9193,21.9453,21.9193,21.9366,14700.0
2006-01-06 10:45:00,25.28,25.33,25.25,25.33,19200.0,21.9453,21.9887,21.9193,21.9887,19200.0
2006-01-06 10:50:00,25.34,25.35,25.31,25.34,8900.0,21.9974,22.0061,21.9714,21.9974,8900.0
2006-01-06 10:55:00,25.34,25.36,25.33,25.36,17600.0,21.9974,22.0148,21.9887,22.0148,17600.0
2006-01-06 11:00:00,25.37,25.4,25.35,25.39,14000.0,22.0234,22.0495,22.0061,22.0408,14000.0
2006-01-06 11:05:00,25.39,25.49,25.39,25.48,25100.0,22.0408,22.1276,22.0408,22.1189,25100.0
2006-01-06 11:10:00,25.47,25.49,25.43,25.49,14200.0,22.1102,22.1276,22.0755,22.1276,14200.0
2006-01-06 11:15:00,25.49,25.56,25.48,25.5,41500.0,22.1276,22.1884,22.1189,22.1363,41500.0
2006-01-06 11:20:00,25.51,25.6,25.51,25.58,229700.0,22.145,22.2231,22.145,22.2057,229700.0
2006-01-06 11:25:00,25.58,25.67,25.58,25.65,60400.0,22.2057,22.2839,22.2057,22.2665,60400.0
2006-01-06 11:30:00,25.65,25.66,25.53,25.58,71600.0,22.2665,22.2752,22.1623,22.2057,71600.0
2006-01-06 11:35:00,25.57,25.66,25.57,25.66,47900.0,22.1971,22.2752,22.1971,22.2752,47900.0
2006-01-06 11:40:00,25.66,25.69,25.63,25.64,12700.0,22.2752,22.3012,22.2491,22.2578,12700.0
2006-01-06 11:45:00,25.62,25.64,25.58,25.6,27900.0,22.2405,22.2578,22.2057,22.2231,27900.0
2006-01-06 11:50:00,25.6,25.62,25.6,25.61,19800.0,22.2231,22.2405,22.2231,22.2318,19800.0
2006-01-06 11:55:00,25.61,25.61,25.56,25.57,22100.0,22.2318,22.2318,22.1884,22.1971,22100.0
2006-01-06 12:00:00,25.56,25.63,25.56,25.6,103300.0,22.1884,22.2491,22.1884,22.2231,103300.0
2006-01-06 12:05:00,25.62,25.64,25.59,25.63,23700.0,22.2405,22.2578,22.2144,22.2491,23700.0
2006-01-06 12:10:00,25.64,25.68,25.63,25.68,27300.0,22.2578,22.2925,22.2491,22.2925,27300.0
2006-01-06 12:15:00,25.67,25.75,25.67,25.75,29800.0,22.2839,22.3533,22.2839,22.3533,29800.0
2006-01-06 12:20:00,25.75,25.88,25.73,25.87,86800.0,22.3533,22.4662,22.336,22.4575,86800.0
2006-01-06 12:25:00,25.85,25.88,25.83,25.87,30800.0,22.4401,22.4662,22.4228,22.4575,30800.0
2006-01-06 12:30:00,25.86,25.87,25.79,25.85,64800.0,22.4488,22.4575,22.388,22.4401,64800.0
2006-01-06 12:35:00,25.85,25.87,25.81,25.83,31800.0,22.4401,22.4575,22.4054,22.4228,31800.0
2006-01-06 12:40:00,25.82,25.89,25.82,25.86,48700.0,22.4141,22.4748,22.4141,22.4488,48700.0
2006-01-06 12:45:00,25.86,25.87,25.83,25.84,22800.0,22.4488,22.4575,22.4228,22.4314,22800.0
2006-01-06 12:50:00,25.85,25.88,25.83,25.85,28500.0,22.4401,22.4662,22.4228,22.4401,28500.0
2006-01-06 12:55:00,25.85,25.87,25.82,25.86,40500.0,22.4401,22.4575,22.4141,22.4488,40500.0
2006-01-06 13:00:00,25.86,25.86,25.79,25.81,116900.0,22.4488,22.4488,22.388,22.4054,116900.0
2006-01-06 13:05:00,25.81,25.84,25.78,25.81,95100.0,22.4054,22.4314,22.3794,22.4054,95100.0
2006-01-06 13:10:00,25.79,25.8,25.72,25.74,17800.0,22.388,22.3967,22.3273,22.3446,17800.0
2006-01-06 13:15:00,25.73,25.8,25.73,25.78,25300.0,22.336,22.3967,22.336,22.3794,25300.0
2006-01-06 13:20:00,25.77,25.81,25.75,25.81,47600.0,22.3707,22.4054,22.3533,22.4054,47600.0
2006-01-06 13:25:00,25.81,25.81,25.76,25.77,11700.0,22.4054,22.4054,22.362,22.3707,11700.0
2006-01-06 13:30:00,25.76,25.78,25.73,25.73,53200.0,22.362,22.3794,22.336,22.336,53200.0
2006-01-06 13:35:00,25.73,25.77,25.68,25.69,42500.0,22.336,22.3707,22.2925,22.3012,42500.0
2006-01-06 13:40:00,25.69,25.73,25.69,25.71,15400.0,22.3012,22.336,22.3012,22.3186,15400.0
2006-01-06 13:45:00,25.72,25.76,25.71,25.76,123700.0,22.3273,22.362,22.3186,22.362,123700.0
2006-01-06 13:50:00,25.75,25.81,25.74,25.8,95200.0,22.3533,22.4054,22.3446,22.3967,95200.0
2006-01-06 13:55:00,25.77,25.8,25.73,25.75,24600.0,22.3707,22.3967,22.336,22.3533,24600.0
2006-01-06 14:00:00,25.74,25.75,25.72,25.72,54900.0,22.3446,22.3533,22.3273,22.3273,54900.0
2006-01-06 14:05:00,25.72,25.74,25.71,25.72,24800.0,22.3273,22.3446,22.3186,22.3273,24800.0
2006-01-06 14:10:00,25.72,25.72,25.7,25.71,34700.0,22.3273,22.3273,22.3099,22.3186,34700.0
2006-01-06 14:15:00,25.71,25.74,25.7,25.74,41700.0,22.3186,22.3446,22.3099,22.3446,41700.0
2006-01-06 14:20:00,25.75,25.75,25.67,25.68,73200.0,22.3533,22.3533,22.2839,22.2925,73200.0
2006-01-06 14:25:00,25.67,25.73,25.67,25.71,18500.0,22.2839,22.336,22.2839,22.3186,18500.0
2006-01-06 14:30:00,25.71,25.85,25.71,25.83,123800.0,22.3186,22.4401,22.3186,22.4228,123800.0
2006-01-06 14:35:00,25.84,25.85,25.79,25.85,26300.0,22.4314,22.4401,22.388,22.4401,26300.0
2006-01-06 14:40:00,25.85,25.9,25.85,25.9,57000.0,22.4401,22.4835,22.4401,22.4835,57000.0
2006-01-06 14:45:00,25.91,26.13,25.91,26.13,54900.0,22.4922,22.6832,22.4922,22.6832,54900.0
2006-01-06 14:50:00,26.13,26.23,26.04,26.08,46000.0,22.6832,22.77,22.6051,22.6398,46000.0
2006-01-06 14:55:00,26.04,26.1,26.02,26.02,23300.0,22.6051,22.6571,22.5877,22.5877,23300.0
2006-01-06 15:00:00,26.02,26.07,25.96,25.98,57300.0,22.5877,22.6311,22.5356,22.553,57300.0
2006-01-06 15:05:00,26.03,26.05,26.0,26.0,22500.0,22.5964,22.6137,22.5703,22.5703,22500.0
2006-01-06 15:10:00,26.02,26.14,25.99,26.1,51800.0,22.5877,22.6919,22.5617,22.6571,51800.0
2006-01-06 15:15:00,26.1,26.24,26.1,26.24,35500.0,22.6571,22.7787,22.6571,22.7787,35500.0
2006-01-06 15:20:00,26.23,26.23,26.01,26.07,39600.0,22.77,22.77,22.579,22.6311,39600.0
2006-01-06 15:25:00,26.07,26.07,26.0,26.06,43600.0,22.6311,22.6311,22.5703,22.6224,43600.0
2006-01-06 15:30:00,26.06,26.1,26.06,26.1,31600.0,22.6224,22.6571,22.6224,22.6571,31600.0
2006-01-06 15:35:00,26.1,26.11,26.03,26.05,32500.0,22.6571,22.6658,22.5964,22.6137,32500.0
2006-01-06 15:40:00,26.05,26.1,26.04,26.09,32700.0,22.6137,22.6571,22.6051,22.6485,32700.0
2006-01-06 15:45:00,26.09,26.12,26.08,26.11,36900.0,22.6485,22.6745,22.6398,22.6658,36900.0
2006-01-06 15:50:00,26.11,26.15,26.08,26.08,47800.0,22.6658,22.7006,22.6398,22.6398,47800.0
2006-01-06 15:55:00,26.08,26.15,26.07,26.09,77000.0,22.6398,22.7006,22.6311,22.6485,77000.0
2006-01-09 09:30:00,25.9,25.98,25.89,25.9,58400.0,22.4835,22.553,22.4748,22.4835,58400.0
2006-01-09 09:35:00,25.9,25.9,25.89,25.9,48600.0,22.4835,22.4835,22.4748,22.4835,48600.0
2006-01-09 09:40:00,25.9,25.91,25.8,25.86,13700.0,22.4835,22.4922,22.3967,22.4488,13700.0
2006-01-09 09:45:00,25.86,25.95,25.84,25.95,21000.0,22.4488,22.5269,22.4314,22.5269,21000.0
2006-01-09 09:50:00,25.95,25.95,25.89,25.89,18800.0,22.5269,22.5269,22.4748,22.4748,18800.0
2006-01-09 09:55:00,25.89,25.9,25.87,25.89,23000.0,22.4748,22.4835,22.4575,22.4748,23000.0
2006-01-09 10:00:00,25.89,25.9,25.88,25.88,21500.0,22.4748,22.4835,22.4662,22.4662,21500.0
2006-01-09 10:05:00,25.89,25.89,25.84,25.87,15200.0,22.4748,22.4748,22.4314,22.4575,15200.0
2006-01-09 10:10:00,25.85,25.85,25.81,25.81,14500.0,22.4401,22.4401,22.4054,22.4054,14500.0
2006-01-09 10:15:00,25.81,25.85,25.8,25.85,18700.0,22.4054,22.4401,22.3967,22.4401,18700.0
2006-01-09 10:20:00,25.84,25.84,25.79,25.81,39400.0,22.4314,22.4314,22.388,22.4054,39400.0
2006-01-09 10:25:00,25.83,25.85,25.82,25.83,24300.0,22.4228,22.4401,22.4141,22.4228,24300.0
2006-01-09 10:30:00,25.83,25.84,25.8,25.8,18300.0,22.4228,22.4314,22.3967,22.3967,18300.0
2006-01-09 10:35:00,25.82,25.9,25.78,25.78,31000.0,22.4141,22.4835,22.3794,22.3794,31000.0
2006-01-09 10:40:00,25.79,25.83,25.78,25.82,14000.0,22.388,22.4228,22.3794,22.4141,14000.0
2006-01-09 10:45:00,25.82,25.84,25.79,25.79,12200.0,22.4141,22.4314,22.388,22.388,12200.0
2006-01-09 10:50:00,25.79,25.81,25.77,25.77,24100.0,22.388,22.4054,22.3707,22.3707,24100.0
2006-01-09 10:55:00,25.78,25.79,25.76,25.78,11800.0,22.3794,22.388,22.362,22.3794,11800.0
2006-01-09 11:00:00,25.77,25.8,25.76,25.76,18200.0,22.3707,22.3967,22.362,22.362,18200.0
2006-01-09 11:05:00,25.76,25.77,25.74,25.76,27400.0,22.362,22.3707,22.3446,22.362,27400.0
2006-01-09 11:10:00,25.77,25.79,25.74,25.74,11300.0,22.3707,22.388,22.3446,22.3446,11300.0
2006-01-09 11:15:00,25.75,25.76,25.73,25.75,8500.0,22.3533,22.362,22.336,22.3533,8500.0
2006-01-09 11:20:00,25.74,25.79,25.74,25.77,9900.0,22.3446,22.388,22.3446,22.3707,9900.0
2006-01-09 11:25:00,25.78,25.8,25.75,25.77,16300.0,22.3794,22.3967,22.3533,22.3707,16300.0
2006-01-09 11:30:00,25.76,25.78,25.75,25.77,6500.0,22.362,22.3794,22.3533,22.3707,6500.0
2006-01-09 11:35:00,25.78,25.8,25.78,25.79,12200.0,22.3794,22.3967,22.3794,22.388,12200.0
2006-01-09 11:40:00,25.79,25.84,25.79,25.84,94900.0,22.388,22.4314,22.388,22.4314,94900.0
2006-01-09 11:45:00,25.84,25.84,25.83,25.84,9900.0,22.4314,22.4314,22.4228,22.4314,9900.0
2006-01-09 11:50:00,25.85,25.89,25.85,25.89,18000.0,22.4401,22.4748,22.4401,22.4748,18000.0
2006-01-09 11:55:00,25.89,25.9,25.86,25.89,22800.0,22.4748,22.4835,22.4488,22.4748,22800.0
2006-01-09 12:00:00,25.8,25.93,25.8,25.93,305200.0,22.3967,22.5096,22.3967,22.5096,305200.0
2006-01-09 12:05:00,25.93,26.08,25.93,26.06,15600.0,22.5096,22.6398,22.5096,22.6224,15600.0
2006-01-09 12:10:00,26.06,26.14,26.05,26.05,10900.0,22.6224,22.6919,22.6137,22.6137,10900.0
2006-01-09 12:15:00,26.08,26.1,26.07,26.1,5500.0,22.6398,22.6571,22.6311,22.6571,5500.0
2006-01-09 12:20:00,26.1,26.13,26.1,26.11,6600.0,22.6571,22.6832,22.6571,22.6658,6600.0
2006-01-09 12:25:00,26.12,26.12,26.09,26.09,6200.0,22.6745,22.6745,22.6485,22.6485,6200.0
2006-01-09 12:30:00,26.08,26.09,26.02,26.02,15400.0,22.6398,22.6485,22.5877,22.5877,15400.0
2006-01-09 12:35:00,26.02,26.02,25.93,25.93,6800.0,22.5877,22.5877,22.5096,22.5096,6800.0
2006-01-09 12:40:00,25.93,25.97,25.93,25.97,7700.0,22.5096,22.5443,22.5096,22.5443,7700.0
2006-01-09 12:45:00,25.97,26.0,25.96,26.0,16200.0,22.5443,22.5703,22.5356,22.5703,16200.0
2006-01-09 12:50:00,26.0,26.06,25.99,26.02,167600.0,22.5703,22.6224,22.5617,22.5877,167600.0
2006-01-09 12:55:00,26.02,26.07,26.01,26.06,6900.0,22.5877,22.6311,22.579,22.6224,6900.0
2006-01-09 13:00:00,26.06,26.12,26.06,26.11,8200.0,22.6224,22.6745,22.6224,22.6658,8200.0
2006-01-09 13:05:00,26.12,26.16,26.1,26.15,13400.0,22.6745,22.7092,22.6571,22.7006,13400.0
2006-01-09 13:10:00,26.16,26.24,26.16,26.21,12900.0,22.7092,22.7787,22.7092,22.7526,12900.0
2006-01-09 13:15:00,26.22,26.25,26.22,26.24,5600.0,22.7613,22.7874,22.7613,22.7787,5600.0
2006-01-09 13:20:00,26.25,26.27,26.24,26.26,8300.0,22.7874,22.8047,22.7787,22.796,8300.0
2006-01-09 13:25:00,26.26,26.26,26.23,26.24,13600.0,22.796,22.796,22.77,22.7787,13600.0
2006-01-09 13:30:00,26.23,26.26,26.23,26.25,4300.0,22.77,22.796,22.77,22.7874,4300.0
2006-01-09 13:35:00,26.27,26.3,26.25,26.3,7300.0,22.8047,22.8308,22.7874,22.8308,7300.0
2006-01-09 13:40:00,26.3,26.31,26.28,26.28,8700.0,22.8308,22.8394,22.8134,22.8134,8700.0
2006-01-09 13:45:00,26.29,26.31,26.29,26.3,9300.0,22.8221,22.8394,22.8221,22.8308,9300.0
2006-01-09 13:50:00,26.3,26.33,26.23,26.31,25300.0,22.8308,22.8568,22.77,22.8394,25300.0
2006-01-09 13:55:00,26.32,26.33,26.28,26.29,10700.0,22.8481,22.8568,22.8134,22.8221,10700.0
2006-01-09 14:00:00,26.29,26.31,26.28,26.28,3800.0,22.8221,22.8394,22.8134,22.8134,3800.0
2006-01-09 14:05:00,26.28,26.3,26.27,26.29,20400.0,22.8134,22.8308,22.8047,22.8221,20400.0
2006-01-09 14:10:00,26.29,26.32,26.28,26.32,6000.0,22.8221,22.8481,22.8134,22.8481,6000.0
2006-01-09 14:15:00,26.32,26.32,26.31,26.31,6800.0,22.8481,22.8481,22.8394,22.8394,6800.0
2006-01-09 14:20:00,26.3,26.32,26.3,26.32,10700.0,22.8308,22.8481,22.8308,22.8481,10700.0
2006-01-09 14:25:00,26.32,26.32,26.29,26.3,10600.0,22.8481,22.8481,22.8221,22.8308,10600.0
2006-01-09 14:30:00,26.3,26.3,26.24,26.25,15800.0,22.8308,22.8308,22.7787,22.7874,15800.0
2006-01-09 14:35:00,26.23,26.26,26.21,26.21,13500.0,22.77,22.796,22.7526,22.7526,13500.0
2006-01-09 14:40:00,26.21,26.21,26.16,26.16,13800.0,22.7526,22.7526,22.7092,22.7092,13800.0
2006-01-09 14:45:00,26.18,26.2,26.15,26.19,27800.0,22.7266,22.744,22.7006,22.7353,27800.0
2006-01-09 14:50:00,26.2,26.21,26.2,26.21,8500.0,22.744,22.7526,22.744,22.7526,8500.0
2006-01-09 14:55:00,26.2,26.21,26.18,26.18,9200.0,22.744,22.7526,22.7266,22.7266,9200.0
2006-01-09 15:00:00,26.19,26.2,26.17,26.19,13700.0,22.7353,22.744,22.7179,22.7353,13700.0
2006-01-09 15:05:00,26.19,26.21,26.19,26.21,11800.0,22.7353,22.7526,22.7353,22.7526,11800.0
2006-01-09 15:10:00,26.21,26.21,26.19,26.21,14300.0,22.7526,22.7526,22.7353,22.7526,14300.0
2006-01-09 15:15:00,26.2,26.21,26.19,26.2,23400.0,22.744,22.7526,22.7353,22.744,23400.0
2006-01-09 15:20:00,26.2,26.22,26.18,26.21,49600.0,22.744,22.7613,22.7266,22.7526,49600.0
2006-01-09 15:25:00,26.2,26.21,26.17,26.17,19700.0,22.744,22.7526,22.7179,22.7179,19700.0
2006-01-09 15:30:00,26.17,26.2,26.16,26.2,18000.0,22.7179,22.744,22.7092,22.744,18000.0
2006-01-09 15:35:00,26.2,26.22,26.19,26.21,22300.0,22.744,22.7613,22.7353,22.7526,22300.0
2006-01-09 15:40:00,26.2,26.22,26.2,26.21,13200.0,22.744,22.7613,22.744,22.7526,13200.0
2006-01-09 15:45:00,26.2,26.23,26.2,26.23,23300.0,22.744,22.77,22.744,22.77,23300.0
2006-01-09 15:50:00,26.22,26.24,26.19,26.19,36900.0,22.7613,22.7787,22.7353,22.7353,36900.0
2006-01-09 15:55:00,26.19,26.21,26.15,26.18,50300.0,22.7353,22.7526,22.7006,22.7266,50300.0
2006-01-10 09:30:00,26.23,26.23,26.13,26.13,34600.0,22.77,22.77,22.6832,22.6832,34600.0
2006-01-10 09:35:00,26.1,26.15,26.1,26.12,9100.0,22.6571,22.7006,22.6571,22.6745,9100.0
2006-01-10 09:40:00,26.1,26.19,26.06,26.19,11600.0,22.6571,22.7353,22.6224,22.7353,11600.0
2006-01-10 09:45:00,26.19,26.23,26.1,26.2,19300.0,22.7353,22.77,22.6571,22.744,19300.0
2006-01-10 09:50:00,26.21,26.21,26.15,26.15,6300.0,22.7526,22.7526,22.7006,22.7006,6300.0
2006-01-10 09:55:00,26.16,26.27,26.16,26.26,9400.0,22.7092,22.8047,22.7092,22.796,9400.0
2006-01-10 10:00:00,26.24,26.24,26.17,26.24,12500.0,22.7787,22.7787,22.7179,22.7787,12500.0
2006-01-10 10:05:00,26.19,26.23,26.12,26.23,16300.0,22.7353,22.77,22.6745,22.77,16300.0
2006-01-10 10:10:00,26.22,26.28,26.21,26.21,12700.0,22.7613,22.8134,22.7526,22.7526,12700.0
2006-01-10 10:15:00,26.2,26.23,26.15,26.17,12500.0,22.744,22.77,22.7006,22.7179,12500.0
2006-01-10 10:20:00,26.16,26.18,26.15,26.16,16000.0,22.7092,22.7266,22.7006,22.7092,16000.0
2006-01-10 10:25:00,26.16,26.18,26.13,26.15,9000.0,22.7092,22.7266,22.6832,22.7006,9000.0
2006-01-10 10:30:00,26.17,26.18,26.14,26.15,7800.0,22.7179,22.7266,22.6919,22.7006,7800.0
2006-01-10 10:35:00,26.15,26.15,26.05,26.06,13700.0,22.7006,22.7006,22.6137,22.6224,13700.0
2006-01-10 10:40:00,26.07,26.1,26.02,26.03,15800.0,22.6311,22.6571,22.5877,22.5964,15800.0
2006-01-10 10:45:00,26.03,26.07,26.01,26.05,14700.0,22.5964,22.6311,22.579,22.6137,14700.0
2006-01-10 10:50:00,26.05,26.05,26.0,26.01,8500.0,22.6137,22.6137,22.5703,22.579,8500.0
2006-01-10 10:55:00,26.02,26.1,26.02,26.07,6700.0,22.5877,22.6571,22.5877,22.6311,6700.0
2006-01-10 11:00:00,26.07,26.07,26.01,26.01,4100.0,22.6311,22.6311,22.579,22.579,4100.0
2006-01-10 11:05:00,26.01,26.02,26.0,26.02,10200.0,22.579,22.5877,22.5703,22.5877,10200.0
2006-01-10 11:10:00,26.02,26.04,26.02,26.04,6600.0,22.5877,22.6051,22.5877,22.6051,6600.0
2006-01-10 11:15:00,26.04,26.05,26.02,26.05,7900.0,22.6051,22.6137,22.5877,22.6137,7900.0
2006-01-10 11:20:00,26.03,26.04,26.01,26.01,12100.0,22.5964,22.6051,22.579,22.579,12100.0
2006-01-10 11:25:00,26.0,26.04,25.95,26.01,14300.0,22.5703,22.6051,22.5269,22.579,14300.0
2006-01-10 11:30:00,25.96,25.97,25.94,25.97,10900.0,22.5356,22.5443,22.5183,22.5443,10900.0
2006-01-10 11:35:00,25.96,26.03,25.96,26.0,28200.0,22.5356,22.5964,22.5356,22.5703,28200.0
2006-01-10 11:40:00,26.0,26.03,26.0,26.03,7600.0,22.5703,22.5964,22.5703,22.5964,7600.0
2006-01-10 11:45:00,26.02,26.02,26.0,26.02,4700.0,22.5877,22.5877,22.5703,22.5877,4700.0
2006-01-10 11:50:00,26.03,26.04,26.01,26.03,10400.0,22.5964,22.6051,22.579,22.5964,10400.0
2006-01-10 11:55:00,26.03,26.04,26.0,26.02,13200.0,22.5964,22.6051,22.5703,22.5877,13200.0
2006-01-10 12:00:00,26.01,26.02,25.97,26.01,101600.0,22.579,22.5877,22.5443,22.579,101600.0
2006-01-10 12:05:00,26.02,26.05,26.01,26.03,2500.0,22.5877,22.6137,22.579,22.5964,2500.0
2006-01-10 12:10:00,26.03,26.05,26.03,26.05,2200.0,22.5964,22.6137,22.5964,22.6137,2200.0
2006-01-10 12:15:00,26.03,26.05,26.01,26.03,5400.0,22.5964,22.6137,22.579,22.5964,5400.0
2006-01-10 12:20:00,26.03,26.05,26.03,26.03,7900.0,22.5964,22.6137,22.5964,22.5964,7900.0
2006-01-10 12:25:00,26.03,26.03,26.01,26.01,13000.0,22.5964,22.5964,22.579,22.579,13000.0
2006-01-10 12:30:00,26.03,26.05,26.0,26.0,24400.0,22.5964,22.6137,22.5703,22.5703,24400.0
2006-01-10 12:35:00,26.0,26.01,26.0,26.01,13200.0,22.5703,22.579,22.5703,22.579,13200.0
2006-01-10 12:40:00,26.01,26.03,26.01,26.01,8100.0,22.579,22.5964,22.579,22.579,8100.0
2006-01-10 12:45:00,26.01,26.02,26.0,26.0,54400.0,22.579,22.5877,22.5703,22.5703,54400.0
2006-01-10 12:50:00,26.0,26.01,26.0,26.01,6900.0,22.5703,22.579,22.5703,22.579,6900.0
2006-01-10 12:55:00,26.02,26.03,26.0,26.01,10000.0,22.5877,22.5964,22.5703,22.579,10000.0
2006-01-10 13:00:00,26.01,26.02,26.01,26.02,5900.0,22.579,22.5877,22.579,22.5877,5900.0
2006-01-10 13:05:00,26.02,26.02,26.0,26.0,12800.0,22.5877,22.5877,22.5703,22.5703,12800.0
2006-01-10 13:10:00,26.0,26.01,25.98,26.01,28200.0,22.5703,22.579,22.553,22.579,28200.0
2006-01-10 13:15:00,26.02,26.05,26.01,26.04,3600.0,22.5877,22.6137,22.579,22.6051,3600.0
2006-01-10 13:20:00,26.04,26.05,26.02,26.02,14200.0,22.6051,22.6137,22.5877,22.5877,14200.0
2006-01-10 13:25:00,26.02,26.06,26.02,26.06,9200.0,22.5877,22.6224,22.5877,22.6224,9200.0
2006-01-10 13:30:00,26.06,26.07,26.05,26.06,5500.0,22.6224,22.6311,22.6137,22.6224,5500.0
2006-01-10 13:35:00,26.06,26.08,26.05,26.05,10700.0,22.6224,22.6398,22.6137,22.6137,10700.0
2006-01-10 13:40:00,26.05,26.07,26.05,26.06,12600.0,22.6137,22.6311,22.6137,22.6224,12600.0
2006-01-10 13:45:00,26.06,26.06,26.05,26.06,7700.0,22.6224,22.6224,22.6137,22.6224,7700.0
2006-01-10 13:50:00,26.05,26.08,26.05,26.06,5800.0,22.6137,22.6398,22.6137,22.6224,5800.0
2006-01-10 13:55:00,26.05,26.06,26.02,26.03,25900.0,22.6137,22.6224,22.5877,22.5964,25900.0
2006-01-10 14:00:00,26.03,26.04,26.0,26.02,12500.0,22.5964,22.6051,22.5703,22.5877,12500.0
2006-01-10 14:05:00,26.03,26.06,26.03,26.04,5200.0,22.5964,22.6224,22.5964,22.6051,5200.0
2006-01-10 14:10:00,26.05,26.06,26.04,26.04,6100.0,22.6137,22.6224,22.6051,22.6051,6100.0
2006-01-10 14:15:00,26.05,26.09,26.05,26.09,3500.0,22.6137,22.6485,22.6137,22.6485,3500.0
2006-01-10 14:20:00,26.1,26.11,26.1,26.11,3800.0,22.6571,22.6658,22.6571,22.6658,3800.0
2006-01-10 14:25:00,26.11,26.11,26.07,26.08,12200.0,22.6658,22.6658,22.6311,22.6398,12200.0
2006-01-10 14:30:00,26.07,26.07,26.06,26.06,9400.0,22.6311,22.6311,22.6224,22.6224,9400.0
2006-01-10 14:35:00,26.06,26.06,26.04,26.06,8200.0,22.6224,22.6224,22.6051,22.6224,8200.0
2006-01-10 14:40:00,26.06,26.07,26.05,26.06,6100.0,22.6224,22.6311,22.6137,22.6224,6100.0
2006-01-10 14:45:00,26.07,26.1,26.06,26.07,12900.0,22.6311,22.6571,22.6224,22.6311,12900.0
2006-01-10 14:50:00,26.06,26.08,26.05,26.08,7500.0,22.6224,22.6398,22.6137,22.6398,7500.0
2006-01-10 14:55:00,26.07,26.09,26.06,26.06,8700.0,22.6311,22.6485,22.6224,22.6224,8700.0
2006-01-10 15:00:00,26.06,26.1,26.05,26.07,13400.0,22.6224,22.6571,22.6137,22.6311,13400.0
2006-01-10 15:05:00,26.08,26.09,26.07,26.07,2600.0,22.6398,22.6485,22.6311,22.6311,2600.0
2006-01-10 15:10:00,26.06,26.11,26.06,26.09,12000.0,22.6224,22.6658,22.6224,22.6485,12000.0
2006-01-10 15:15:00,26.09,26.09,26.03,26.03,22200.0,22.6485,22.6485,22.5964,22.5964,22200.0
2006-01-10 15:20:00,26.05,26.1,26.04,26.1,13400.0,22.6137,22.6571,22.6051,22.6571,13400.0
2006-01-10 15:25:00,26.1,26.1,26.03,26.08,46300.0,22.6571,22.6571,22.5964,22.6398,46300.0
2006-01-10 15:30:00,26.08,26.1,26.07,26.1,17500.0,22.6398,22.6571,22.6311,22.6571,17500.0
2006-01-10 15:35:00,26.09,26.11,26.07,26.11,25700.0,22.6485,22.6658,22.6311,22.6658,25700.0
2006-01-10 15:40:00,26.1,26.1,26.06,26.08,14000.0,22.6571,22.6571,22.6224,22.6398,14000.0
2006-01-10 15:45:00,26.06,26.1,26.06,26.1,13500.0,22.6224,22.6571,22.6224,22.6571,13500.0
2006-01-10 15:50:00,26.08,26.1,26.05,26.08,34700.0,22.6398,22.6571,22.6137,22.6398,34700.0
2006-01-10 15:55:00,26.08,26.11,26.08,26.09,51000.0,22.6398,22.6658,22.6398,22.6485,51000.0
2006-01-11 09:30:00,26.2,26.24,26.12,26.12,17200.0,22.744,22.7787,22.6745,22.6745,17200.0
2006-01-11 09:35:00,26.15,26.15,26.1,26.13,6100.0,22.7006,22.7006,22.6571,22.6832,6100.0
2006-01-11 09:40:00,26.14,26.28,26.13,26.28,9200.0,22.6919,22.8134,22.6832,22.8134,9200.0
2006-01-11 09:45:00,26.28,26.28,26.21,26.21,58300.0,22.8134,22.8134,22.7526,22.7526,58300.0
2006-01-11 09:50:00,26.23,26.23,26.19,26.2,5100.0,22.77,22.77,22.7353,22.744,5100.0
2006-01-11 09:55:00,26.19,26.2,26.16,26.19,4900.0,22.7353,22.744,22.7092,22.7353,4900.0
2006-01-11 10:00:00,26.18,26.18,26.15,26.16,11100.0,22.7266,22.7266,22.7006,22.7092,11100.0
2006-01-11 10:05:00,26.16,26.21,26.14,26.21,6900.0,22.7092,22.7526,22.6919,22.7526,6900.0
2006-01-11 10:10:00,26.27,26.3,26.26,26.3,9000.0,22.8047,22.8308,22.796,22.8308,9000.0
2006-01-11 10:15:00,26.3,26.31,26.29,26.3,11400.0,22.8308,22.8394,22.8221,22.8308,11400.0
2006-01-11 10:20:00,26.29,26.4,26.25,26.38,82600.0,22.8221,22.9176,22.7874,22.9002,82600.0
2006-01-11 10:25:00,26.38,26.38,26.26,26.3,13200.0,22.9002,22.9002,22.796,22.8308,13200.0
2006-01-11 10:30:00,26.26,26.28,26.22,26.25,19000.0,22.796,22.8134,22.7613,22.7874,19000.0
2006-01-11 10:35:00,26.26,26.31,26.25,26.29,18200.0,22.796,22.8394,22.7874,22.8221,18200.0
2006-01-11 10:40:00,26.31,26.31,26.28,26.29,10700.0,22.8394,22.8394,22.8134,22.8221,10700.0
2006-01-11 10:45:00,26.29,26.31,26.29,26.3,9500.0,22.8221,22.8394,22.8221,22.8308,9500.0
2006-01-11 10:50:00,26.3,26.31,26.29,26.29,6000.0,22.8308,22.8394,22.8221,22.8221,6000.0
2006-01-11 10:55:00,26.29,26.29,26.25,26.27,13800.0,22.8221,22.8221,22.7874,22.8047,13800.0
2006-01-11 11:00:00,26.27,26.28,26.24,26.25,15100.0,22.8047,22.8134,22.7787,22.7874,15100.0
2006-01-11 11:05:00,26.25,26.26,26.25,26.26,30400.0,22.7874,22.796,22.7874,22.796,30400.0
2006-01-11 11:10:00,26.25,26.26,26.22,26.22,70200.0,22.7874,22.796,22.7613,22.7613,70200.0
2006-01-11 11:15:00,26.22,26.27,26.18,26.25,100400.0,22.7613,22.8047,22.7266,22.7874,100400.0
2006-01-11 11:20:00,26.25,26.26,26.15,26.17,8700.0,22.7874,22.796,22.7006,22.7179,8700.0
2006-01-11 11:25:00,26.17,26.18,26.14,26.15,5400.0,22.7179,22.7266,22.6919,22.7006,5400.0
2006-01-11 11:30:00,26.16,26.16,26.13,26.14,4800.0,22.7092,22.7092,22.6832,22.6919,4800.0
2006-01-11 11:35:00,26.14,26.17,26.14,26.17,9100.0,22.6919,22.7179,22.6919,22.7179,9100.0
2006-01-11 11:40:00,26.19,26.2,26.14,26.14,9100.0,22.7353,22.744,22.6919,22.6919,9100.0
2006-01-11 11:45:00,26.14,26.14,26.13,26.13,6800.0,22.6919,22.6919,22.6832,22.6832,6800.0
2006-01-11 11:50:00,26.13,26.13,26.1,26.11,3700.0,22.6832,22.6832,22.6571,22.6658,3700.0
2006-01-11 11:55:00,26.11,26.12,26.09,26.09,4000.0,22.6658,22.6745,22.6485,22.6485,4000.0
2006-01-11 12:00:00,26.09,26.09,26.08,26.09,2600.0,22.6485,22.6485,22.6398,22.6485,2600.0
2006-01-11 12:05:00,26.09,26.09,26.07,26.08,3400.0,22.6485,22.6485,22.6311,22.6398,3400.0
2006-01-11 12:10:00,26.07,26.08,26.05,26.08,10400.0,22.6311,22.6398,22.6137,22.6398,10400.0
2006-01-11 12:15:00,26.08,26.11,26.07,26.1,5700.0,22.6398,22.6658,22.6311,22.6571,5700.0
2006-01-11 12:20:00,26.1,26.1,26.09,26.09,5200.0,22.6571,22.6571,22.6485,22.6485,5200.0
2006-01-11 12:25:00,26.1,26.11,26.08,26.1,7500.0,22.6571,22.6658,22.6398,22.6571,7500.0
2006-01-11 12:30:00,26.09,26.1,26.08,26.08,7900.0,22.6485,22.6571,22.6398,22.6398,7900.0
2006-01-11 12:35:00,26.08,26.12,26.08,26.11,8200.0,22.6398,22.6745,22.6398,22.6658,8200.0
2006-01-11 12:40:00,26.11,26.12,26.09,26.09,4700.0,22.6658,22.6745,22.6485,22.6485,4700.0
2006-01-11 12:45:00,26.08,26.1,26.08,26.09,3100.0,22.6398,22.6571,22.6398,22.6485,3100.0
2006-01-11 12:50:00,26.1,26.11,26.08,26.11,5000.0,22.6571,22.6658,22.6398,22.6658,5000.0
2006-01-11 12:55:00,26.11,26.11,26.09,26.1,2900.0,22.6658,22.6658,22.6485,22.6571,2900.0
2006-01-11 13:00:00,26.09,26.1,26.09,26.1,10600.0,22.6485,22.6571,22.6485,22.6571,10600.0
2006-01-11 13:05:00,26.09,26.11,26.09,26.1,11000.0,22.6485,22.6658,22.6485,22.6571,11000.0
2006-01-11 13:10:00,26.1,26.12,26.09,26.12,5600.0,22.6571,22.6745,22.6485,22.6745,5600.0
2006-01-11 13:15:00,26.12,26.17,26.12,26.16,15700.0,22.6745,22.7179,22.6745,22.7092,15700.0
2006-01-11 13:20:00,26.17,26.2,26.15,26.19,16500.0,22.7179,22.744,22.7006,22.7353,16500.0
2006-01-11 13:25:00,26.17,26.2,26.14,26.2,17100.0,22.7179,22.744,22.6919,22.744,17100.0
2006-01-11 13:30:00,26.2,26.2,26.13,26.13,7300.0,22.744,22.744,22.6832,22.6832,7300.0
2006-01-11 13:35:00,26.13,26.13,26.1,26.11,10100.0,22.6832,22.6832,22.6571,22.6658,10100.0
2006-01-11 13:40:00,26.11,26.15,26.11,26.12,4000.0,22.6658,22.7006,22.6658,22.6745,4000.0
2006-01-11 13:45:00,26.12,26.12,26.11,26.11,5300.0,22.6745,22.6745,22.6658,22.6658,5300.0
2006-01-11 13:50:00,26.11,26.11,26.08,26.08,5300.0,22.6658,22.6658,22.6398,22.6398,5300.0
2006-01-11 13:55:00,26.07,26.1,26.07,26.09,10800.0,22.6311,22.6571,22.6311,22.6485,10800.0
2006-01-11 14:00:00,26.08,26.09,26.07,26.07,5700.0,22.6398,22.6485,22.6311,22.6311,5700.0
2006-01-11 14:05:00,26.07,26.1,26.06,26.1,5400.0,22.6311,22.6571,22.6224,22.6571,5400.0
2006-01-11 14:10:00,26.1,26.11,26.08,26.11,5300.0,22.6571,22.6658,22.6398,22.6658,5300.0
2006-01-11 14:15:00,26.11,26.11,26.08,26.09,6600.0,22.6658,22.6658,22.6398,22.6485,6600.0
2006-01-11 14:20:00,26.09,26.11,26.08,26.11,8100.0,22.6485,22.6658,22.6398,22.6658,8100.0
2006-01-11 14:25:00,26.12,26.13,26.11,26.12,6300.0,22.6745,22.6832,22.6658,22.6745,6300.0
2006-01-11 14:30:00,26.12,26.13,26.12,26.13,8500.0,22.6745,22.6832,22.6745,22.6832,8500.0
2006-01-11 14:35:00,26.14,26.15,26.14,26.15,8400.0,22.6919,22.7006,22.6919,22.7006,8400.0
2006-01-11 14:40:00,26.16,26.18,26.15,26.16,6100.0,22.7092,22.7266,22.7006,22.7092,6100.0
2006-01-11 14:45:00,26.17,26.17,26.14,26.14,6300.0,22.7179,22.7179,22.6919,22.6919,6300.0
2006-01-11 14:50:00,26.15,26.16,26.14,26.16,9600.0,22.7006,22.7092,22.6919,22.7092,9600.0
2006-01-11 14:55:00,26.16,26.17,26.15,26.17,6600.0,22.7092,22.7179,22.7006,22.7179,6600.0
2006-01-11 15:00:00,26.17,26.17,26.14,26.15,7000.0,22.7179,22.7179,22.6919,22.7006,7000.0
2006-01-11 15:05:00,26.15,26.15,26.09,26.11,16900.0,22.7006,22.7006,22.6485,22.6658,16900.0
2006-01-11 15:10:00,26.11,26.15,26.1,26.15,11700.0,22.6658,22.7006,22.6571,22.7006,11700.0
2006-01-11 15:15:00,26.15,26.16,26.13,26.15,15400.0,22.7006,22.7092,22.6832,22.7006,15400.0
2006-01-11 15:20:00,26.15,26.16,26.14,26.16,21300.0,22.7006,22.7092,22.6919,22.7092,21300.0
2006-01-11 15:25:00,26.16,26.2,26.16,26.17,18300.0,22.7092,22.744,22.7092,22.7179,18300.0
2006-01-11 15:30:00,26.17,26.17,26.13,26.13,13200.0,22.7179,22.7179,22.6832,22.6832,13200.0
2006-01-11 15:35:00,26.13,26.13,26.11,26.11,16600.0,22.6832,22.6832,22.6658,22.6658,16600.0
2006-01-11 15:40:00,26.11,26.12,26.1,26.11,19900.0,22.6658,22.6745,22.6571,22.6658,19900.0
2006-01-11 15:45:00,26.11,26.14,26.11,26.14,13300.0,22.6658,22.6919,22.6658,22.6919,13300.0
2006-01-11 15:50:00,26.14,26.19,26.13,26.19,18400.0,22.6919,22.7353,22.6832,22.7353,18400.0
2006-01-11 15:55:00,26.19,26.2,26.17,26.19,24900.0,22.7353,22.744,22.7179,22.7353,24900.0
2006-01-12 09:30:00,26.27,26.28,26.21,26.28,27800.0,22.8047,22.8134,22.7526,22.8134,27800.0
2006-01-12 09:35:00,26.28,26.45,26.14,26.3,32300.0,22.8134,22.961,22.6919,22.8308,32300.0
2006-01-12 09:40:00,26.3,26.37,26.22,26.36,9500.0,22.8308,22.8915,22.7613,22.8828,9500.0
2006-01-12 09:45:00,26.36,26.45,26.36,26.44,70900.0,22.8828,22.961,22.8828,22.9523,70900.0
2006-01-12 09:50:00,26.44,26.46,26.42,26.45,4800.0,22.9523,22.9697,22.9349,22.961,4800.0
2006-01-12 09:55:00,26.45,26.45,26.4,26.4,5300.0,22.961,22.961,22.9176,22.9176,5300.0
2006-01-12 10:00:00,26.4,26.4,26.28,26.29,12600.0,22.9176,22.9176,22.8134,22.8221,12600.0
2006-01-12 10:05:00,26.26,26.29,26.19,26.19,9500.0,22.796,22.8221,22.7353,22.7353,9500.0
2006-01-12 10:10:00,26.19,26.21,26.17,26.21,8100.0,22.7353,22.7526,22.7179,22.7526,8100.0
2006-01-12 10:15:00,26.2,26.26,26.2,26.26,13100.0,22.744,22.796,22.744,22.796,13100.0
2006-01-12 10:20:00,26.26,26.33,26.26,26.33,13100.0,22.796,22.8568,22.796,22.8568,13100.0
2006-01-12 10:25:00,26.34,26.41,26.33,26.41,4600.0,22.8655,22.9263,22.8568,22.9263,4600.0
2006-01-12 10:30:00,26.4,26.4,26.28,26.28,16300.0,22.9176,22.9176,22.8134,22.8134,16300.0
2006-01-12 10:35:00,26.26,26.28,26.25,26.27,5600.0,22.796,22.8134,22.7874,22.8047,5600.0
2006-01-12 10:40:00,26.28,26.32,26.27,26.32,8900.0,22.8134,22.8481,22.8047,22.8481,8900.0
2006-01-12 10:45:00,26.32,26.32,26.28,26.3,3000.0,22.8481,22.8481,22.8134,22.8308,3000.0
2006-01-12 10:50:00,26.29,26.38,26.28,26.37,23400.0,22.8221,22.9002,22.8134,22.8915,23400.0
2006-01-12 10:55:00,26.37,26.37,26.29,26.29,6700.0,22.8915,22.8915,22.8221,22.8221,6700.0
2006-01-12 11:00:00,26.29,26.36,26.28,26.33,99300.0,22.8221,22.8828,22.8134,22.8568,99300.0
2006-01-12 11:05:00,26.33,26.37,26.33,26.35,21400.0,22.8568,22.8915,22.8568,22.8742,21400.0
2006-01-12 11:10:00,26.35,26.44,26.34,26.44,13200.0,22.8742,22.9523,22.8655,22.9523,13200.0
2006-01-12 11:15:00,26.44,26.44,26.4,26.41,7400.0,22.9523,22.9523,22.9176,22.9263,7400.0
2006-01-12 11:20:00,26.42,26.42,26.4,26.4,5100.0,22.9349,22.9349,22.9176,22.9176,5100.0
2006-01-12 11:25:00,26.41,26.41,26.39,26.39,3800.0,22.9263,22.9263,22.9089,22.9089,3800.0
2006-01-12 11:30:00,26.4,26.4,26.37,26.38,3000.0,22.9176,22.9176,22.8915,22.9002,3000.0
2006-01-12 11:35:00,26.38,26.38,26.29,26.33,28800.0,22.9002,22.9002,22.8221,22.8568,28800.0
2006-01-12 11:40:00,26.33,26.42,26.33,26.42,13600.0,22.8568,22.9349,22.8568,22.9349,13600.0
2006-01-12 11:45:00,26.41,26.43,26.4,26.43,3600.0,22.9263,22.9436,22.9176,22.9436,3600.0
2006-01-12 11:50:00,26.43,26.44,26.4,26.41,4800.0,22.9436,22.9523,22.9176,22.9263,4800.0
2006-01-12 11:55:00,26.4,26.42,26.4,26.4,5700.0,22.9176,22.9349,22.9176,22.9176,5700.0
2006-01-12 12:00:00,26.4,26.4,26.38,26.38,17900.0,22.9176,22.9176,22.9002,22.9002,17900.0
2006-01-12 12:05:00,26.38,26.39,26.38,26.38,7900.0,22.9002,22.9089,22.9002,22.9002,7900.0
2006-01-12 12:10:00,26.37,26.39,26.36,26.38,6900.0,22.8915,22.9089,22.8828,22.9002,6900.0
2006-01-12 12:15:00,26.38,26.42,26.37,26.42,8900.0,22.9002,22.9349,22.8915,22.9349,8900.0
2006-01-12 12:20:00,26.42,26.46,26.42,26.46,7100.0,22.9349,22.9697,22.9349,22.9697,7100.0
2006-01-12 12:25:00,26.45,26.46,26.44,26.45,16700.0,22.961,22.9697,22.9523,22.961,16700.0
2006-01-12 12:30:00,26.46,26.46,26.4,26.41,8700.0,22.9697,22.9697,22.9176,22.9263,8700.0
2006-01-12 12:35:00,26.4,26.45,26.39,26.41,9600.0,22.9176,22.961,22.9089,22.9263,9600.0
2006-01-12 12:40:00,26.41,26.41,26.39,26.4,5300.0,22.9263,22.9263,22.9089,22.9176,5300.0
2006-01-12 12:45:00,26.41,26.44,26.41,26.43,6700.0,22.9263,22.9523,22.9263,22.9436,6700.0
2006-01-12 12:50:00,26.43,26.45,26.42,26.43,10300.0,22.9436,22.961,22.9349,22.9436,10300.0
2006-01-12 12:55:00,26.45,26.45,26.41,26.43,8500.0,22.961,22.961,22.9263,22.9436,8500.0
2006-01-12 13:00:00,26.43,26.43,26.4,26.4,6700.0,22.9436,22.9436,22.9176,22.9176,6700.0
2006-01-12 13:05:00,26.41,26.45,26.4,26.45,10300.0,22.9263,22.961,22.9176,22.961,10300.0
2006-01-12 13:10:00,26.45,26.48,26.45,26.46,8000.0,22.961,22.987,22.961,22.9697,8000.0
2006-01-12 13:15:00,26.47,26.52,26.47,26.52,16800.0,22.9783,23.0217,22.9783,23.0217,16800.0
2006-01-12 13:20:00,26.52,26.56,26.51,26.56,8000.0,23.0217,23.0565,23.0131,23.0565,8000.0
2006-01-12 13:25:00,26.55,26.58,26.54,26.58,4000.0,23.0478,23.0738,23.0391,23.0738,4000.0
2006-01-12 13:30:00,26.58,26.6,26.58,26.59,9300.0,23.0738,23.0912,23.0738,23.0825,9300.0
2006-01-12 13:35:00,26.58,26.61,26.58,26.6,5500.0,23.0738,23.0999,23.0738,23.0912,5500.0
2006-01-12 13:40:00,26.6,26.7,26.6,26.67,26100.0,23.0912,23.178,23.0912,23.152,26100.0
2006-01-12 13:45:00,26.67,26.8,26.67,26.76,30800.0,23.152,23.2648,23.152,23.2301,30800.0
2006-01-12 13:50:00,26.74,26.76,26.7,26.7,6300.0,23.2127,23.2301,23.178,23.178,6300.0
2006-01-12 13:55:00,26.7,26.71,26.65,26.66,12800.0,23.178,23.1867,23.1346,23.1433,12800.0
2006-01-12 14:00:00,26.65,26.66,26.59,26.59,16200.0,23.1346,23.1433,23.0825,23.0825,16200.0
2006-01-12 14:05:00,26.59,26.59,26.52,26.54,12900.0,23.0825,23.0825,23.0217,23.0391,12900.0
2006-01-12 14:10:00,26.53,26.59,26.53,26.59,10100.0,23.0304,23.0825,23.0304,23.0825,10100.0
2006-01-12 14:15:00,26.56,26.58,26.54,26.54,11800.0,23.0565,23.0738,23.0391,23.0391,11800.0
2006-01-12 14:20:00,26.54,26.54,26.53,26.53,6900.0,23.0391,23.0391,23.0304,23.0304,6900.0
2006-01-12 14:25:00,26.53,26.57,26.53,26.56,7900.0,23.0304,23.0651,23.0304,23.0565,7900.0
2006-01-12 14:30:00,26.56,26.56,26.51,26.54,16900.0,23.0565,23.0565,23.0131,23.0391,16900.0
2006-01-12 14:35:00,26.55,26.55,26.53,26.53,4100.0,23.0478,23.0478,23.0304,23.0304,4100.0
2006-01-12 14:40:00,26.54,26.56,26.54,26.54,7100.0,23.0391,23.0565,23.0391,23.0391,7100.0
2006-01-12 14:45:00,26.54,26.54,26.5,26.5,8900.0,23.0391,23.0391,23.0044,23.0044,8900.0
2006-01-12 14:50:00,26.5,26.5,26.49,26.49,6300.0,23.0044,23.0044,22.9957,22.9957,6300.0
2006-01-12 14:55:00,26.5,26.54,26.48,26.53,12300.0,23.0044,23.0391,22.987,23.0304,12300.0
2006-01-12 15:00:00,26.54,26.54,26.49,26.49,6600.0,23.0391,23.0391,22.9957,22.9957,6600.0
2006-01-12 15:05:00,26.49,26.51,26.49,26.51,9800.0,22.9957,23.0131,22.9957,23.0131,9800.0
2006-01-12 15:10:00,26.51,26.54,26.51,26.53,6500.0,23.0131,23.0391,23.0131,23.0304,6500.0
2006-01-12 15:15:00,26.53,26.57,26.52,26.57,12500.0,23.0304,23.0651,23.0217,23.0651,12500.0
2006-01-12 15:20:00,26.57,26.57,26.52,26.52,8600.0,23.0651,23.0651,23.0217,23.0217,8600.0
2006-01-12 15:25:00,26.54,26.57,26.54,26.56,6600.0,23.0391,23.0651,23.0391,23.0565,6600.0
2006-01-12 15:30:00,26.57,26.57,26.54,26.55,7800.0,23.0651,23.0651,23.0391,23.0478,7800.0
2006-01-12 15:35:00,26.55,26.57,26.55,26.57,8200.0,23.0478,23.0651,23.0478,23.0651,8200.0
2006-01-12 15:40:00,26.57,26.58,26.56,26.58,8800.0,23.0651,23.0738,23.0565,23.0738,8800.0
2006-01-12 15:45:00,26.57,26.58,26.56,26.56,11200.0,23.0651,23.0738,23.0565,23.0565,11200.0
2006-01-12 15:50:00,26.57,26.57,26.54,26.55,10600.0,23.0651,23.0651,23.0391,23.0478,10600.0
2006-01-12 15:55:00,26.55,26.57,26.54,26.55,21200.0,23.0478,23.0651,23.0391,23.0478,21200.0
2006-01-13 09:30:00,25.74,26.67,24.85,26.57,22200.0,22.3446,23.152,21.572,23.0651,22200.0
2006-01-13 09:35:00,26.56,26.56,26.26,26.28,9000.0,23.0565,23.0565,22.796,22.8134,9000.0
2006-01-13 09:40:00,26.31,26.34,26.26,26.28,12300.0,22.8394,22.8655,22.796,22.8134,12300.0
2006-01-13 09:45:00,26.29,26.44,26.28,26.44,14000.0,22.8221,22.9523,22.8134,22.9523,14000.0
2006-01-13 09:50:00,26.44,26.45,26.35,26.45,6700.0,22.9523,22.961,22.8742,22.961,6700.0
2006-01-13 09:55:00,26.45,26.52,26.45,26.45,22300.0,22.961,23.0217,22.961,22.961,22300.0
2006-01-13 10:00:00,26.45,26.47,26.41,26.41,10400.0,22.961,22.9783,22.9263,22.9263,10400.0
2006-01-13 10:05:00,26.41,26.42,26.33,26.35,7900.0,22.9263,22.9349,22.8568,22.8742,7900.0
2006-01-13 10:10:00,26.32,26.37,26.32,26.37,9900.0,22.8481,22.8915,22.8481,22.8915,9900.0
2006-01-13 10:15:00,26.37,26.37,26.29,26.29,5700.0,22.8915,22.8915,22.8221,22.8221,5700.0
2006-01-13 10:20:00,26.28,26.29,26.26,26.27,16400.0,22.8134,22.8221,22.796,22.8047,16400.0
2006-01-13 10:25:00,26.27,26.27,26.22,26.27,13000.0,22.8047,22.8047,22.7613,22.8047,13000.0
2006-01-13 10:30:00,26.26,26.26,26.19,26.19,20000.0,22.796,22.796,22.7353,22.7353,20000.0
2006-01-13 10:35:00,26.18,26.19,26.15,26.15,13200.0,22.7266,22.7353,22.7006,22.7006,13200.0
2006-01-13 10:40:00,26.16,26.2,26.15,26.17,10500.0,22.7092,22.744,22.7006,22.7179,10500.0
2006-01-13 10:45:00,26.18,26.18,26.12,26.12,7900.0,22.7266,22.7266,22.6745,22.6745,7900.0
2006-01-13 10:50:00,26.12,26.13,26.1,26.11,11300.0,22.6745,22.6832,22.6571,22.6658,11300.0
2006-01-13 10:55:00,26.11,26.26,26.09,26.25,20100.0,22.6658,22.796,22.6485,22.7874,20100.0
2006-01-13 11:00:00,26.24,26.25,26.19,26.2,6900.0,22.7787,22.7874,22.7353,22.744,6900.0
2006-01-13 11:05:00,26.2,26.2,26.17,26.18,9700.0,22.744,22.744,22.7179,22.7266,9700.0
2006-01-13 11:10:00,26.19,26.19,26.15,26.15,12500.0,22.7353,22.7353,22.7006,22.7006,12500.0
2006-01-13 11:15:00,26.15,26.18,26.15,26.16,5400.0,22.7006,22.7266,22.7006,22.7092,5400.0
2006-01-13 11:20:00,26.16,26.17,26.16,26.16,5200.0,22.7092,22.7179,22.7092,22.7092,5200.0
2006-01-13 11:25:00,26.17,26.17,26.1,26.13,16100.0,22.7179,22.7179,22.6571,22.6832,16100.0
2006-01-13 11:30:00,26.13,26.15,26.11,26.13,9600.0,22.6832,22.7006,22.6658,22.6832,9600.0
2006-01-13 11:35:00,26.14,26.19,26.13,26.19,20900.0,22.6919,22.7353,22.6832,22.7353,20900.0
2006-01-13 11:40:00,26.19,26.19,26.15,26.15,6600.0,22.7353,22.7353,22.7006,22.7006,6600.0
2006-01-13 11:45:00,26.15,26.15,26.12,26.12,4000.0,22.7006,22.7006,22.6745,22.6745,4000.0
2006-01-13 11:50:00,26.13,26.14,26.1,26.1,5800.0,22.6832,22.6919,22.6571,22.6571,5800.0
2006-01-13 11:55:00,26.1,26.17,26.1,26.15,7000.0,22.6571,22.7179,22.6571,22.7006,7000.0
2006-01-13 12:00:00,26.14,26.15,26.12,26.15,9200.0,22.6919,22.7006,22.6745,22.7006,9200.0
2006-01-13 12:05:00,26.15,26.2,26.14,26.2,8800.0,22.7006,22.744,22.6919,22.744,8800.0
2006-01-13 12:10:00,26.2,26.21,26.2,26.21,9400.0,22.744,22.7526,22.744,22.7526,9400.0
2006-01-13 12:15:00,26.2,26.22,26.2,26.21,5000.0,22.744,22.7613,22.744,22.7526,5000.0
2006-01-13 12:20:00,26.22,26.22,26.17,26.17,5700.0,22.7613,22.7613,22.7179,22.7179,5700.0
2006-01-13 12:25:00,26.18,26.18,26.17,26.18,5700.0,22.7266,22.7266,22.7179,22.7266,5700.0
2006-01-13 12:30:00,26.18,26.18,26.17,26.17,7700.0,22.7266,22.7266,22.7179,22.7179,7700.0
2006-01-13 12:35:00,26.18,26.18,26.16,26.17,2900.0,22.7266,22.7266,22.7092,22.7179,2900.0
2006-01-13 12:40:00,26.16,26.17,26.14,26.15,6200.0,22.7092,22.7179,22.6919,22.7006,6200.0
2006-01-13 12:45:00,26.14,26.15,26.08,26.1,11700.0,22.6919,22.7006,22.6398,22.6571,11700.0
2006-01-13 12:50:00,26.1,26.11,26.06,26.1,16500.0,22.6571,22.6658,22.6224,22.6571,16500.0
2006-01-13 12:55:00,26.1,26.13,26.09,26.13,6000.0,22.6571,22.6832,22.6485,22.6832,6000.0
2006-01-13 13:00:00,26.14,26.14,26.12,26.12,3900.0,22.6919,22.6919,22.6745,22.6745,3900.0
2006-01-13 13:05:00,26.12,26.17,26.12,26.17,5300.0,22.6745,22.7179,22.6745,22.7179,5300.0
2006-01-13 13:10:00,26.17,26.18,26.14,26.14,4100.0,22.7179,22.7266,22.6919,22.6919,4100.0
2006-01-13 13:15:00,26.14,26.14,26.11,26.13,14100.0,22.6919,22.6919,22.6658,22.6832,14100.0
2006-01-13 13:20:00,26.13,26.15,26.12,26.15,3200.0,22.6832,22.7006,22.6745,22.7006,3200.0
2006-01-13 13:25:00,26.15,26.23,26.15,26.19,13800.0,22.7006,22.77,22.7006,22.7353,13800.0
2006-01-13 13:30:00,26.19,26.19,26.16,26.16,3800.0,22.7353,22.7353,22.7092,22.7092,3800.0
2006-01-13 13:35:00,26.16,26.17,26.13,26.14,2900.0,22.7092,22.7179,22.6832,22.6919,2900.0
2006-01-13 13:40:00,26.15,26.16,26.1,26.11,14700.0,22.7006,22.7092,22.6571,22.6658,14700.0
2006-01-13 13:45:00,26.1,26.13,26.1,26.12,2800.0,22.6571,22.6832,22.6571,22.6745,2800.0
2006-01-13 13:50:00,26.12,26.12,26.11,26.12,2300.0,22.6745,22.6745,22.6658,22.6745,2300.0
2006-01-13 13:55:00,26.11,26.27,26.09,26.22,26500.0,22.6658,22.8047,22.6485,22.7613,26500.0
2006-01-13 14:00:00,26.23,26.27,26.18,26.2,12500.0,22.77,22.8047,22.7266,22.744,12500.0
2006-01-13 14:05:00,26.2,26.2,26.19,26.2,3100.0,22.744,22.744,22.7353,22.744,3100.0
2006-01-13 14:10:00,26.21,26.22,26.16,26.19,7300.0,22.7526,22.7613,22.7092,22.7353,7300.0
2006-01-13 14:15:00,26.18,26.19,26.17,26.18,2000.0,22.7266,22.7353,22.7179,22.7266,2000.0
2006-01-13 14:20:00,26.19,26.19,26.17,26.17,2600.0,22.7353,22.7353,22.7179,22.7179,2600.0
2006-01-13 14:25:00,26.17,26.18,26.15,26.17,5700.0,22.7179,22.7266,22.7006,22.7179,5700.0
2006-01-13 14:30:00,26.17,26.17,26.14,26.16,6000.0,22.7179,22.7179,22.6919,22.7092,6000.0
2006-01-13 14:35:00,26.15,26.17,26.15,26.17,4100.0,22.7006,22.7179,22.7006,22.7179,4100.0
2006-01-13 14:40:00,26.17,26.21,26.17,26.2,10100.0,22.7179,22.7526,22.7179,22.744,10100.0
2006-01-13 14:45:00,26.2,26.21,26.19,26.19,6600.0,22.744,22.7526,22.7353,22.7353,6600.0
2006-01-13 14:50:00,26.2,26.21,26.18,26.2,5600.0,22.744,22.7526,22.7266,22.744,5600.0
2006-01-13 14:55:00,26.2,26.2,26.19,26.19,10600.0,22.744,22.744,22.7353,22.7353,10600.0
2006-01-13 15:00:00,26.19,26.19,26.18,26.19,17500.0,22.7353,22.7353,22.7266,22.7353,17500.0
2006-01-13 15:05:00,26.19,26.2,26.18,26.18,7100.0,22.7353,22.744,22.7266,22.7266,7100.0
2006-01-13 15:10:00,26.18,26.18,26.15,26.16,11400.0,22.7266,22.7266,22.7006,22.7092,11400.0
2006-01-13 15:15:00,26.17,26.17,26.14,26.14,13800.0,22.7179,22.7179,22.6919,22.6919,13800.0
2006-01-13 15:20:00,26.14,26.17,26.13,26.15,6800.0,22.6919,22.7179,22.6832,22.7006,6800.0
2006-01-13 15:25:00,26.15,26.2,26.15,26.17,12900.0,22.7006,22.744,22.7006,22.7179,12900.0
2006-01-13 15:30:00,26.19,26.19,26.15,26.16,18400.0,22.7353,22.7353,22.7006,22.7092,18400.0
2006-01-13 15:35:00,26.17,26.2,26.16,26.2,56000.0,22.7179,22.744,22.7092,22.744,56000.0
2006-01-13 15:40:00,26.2,26.2,26.17,26.19,17700.0,22.744,22.744,22.7179,22.7353,17700.0
2006-01-13 15:45:00,26.18,26.19,26.16,26.17,24300.0,22.7266,22.7353,22.7092,22.7179,24300.0
2006-01-13 15:50:00,26.17,26.18,26.16,26.17,29400.0,22.7179,22.7266,22.7092,22.7179,29400.0
2006-01-13 15:55:00,26.17,26.2,26.15,26.15,159800.0,22.7179,22.744,22.7006,22.7006,159800.0
2006-01-17 09:30:00,26.0,26.15,26.0,26.1,36500.0,22.5703,22.7006,22.5703,22.6571,36500.0
2006-01-17 09:35:00,26.1,26.1,25.96,26.0,9700.0,22.6571,22.6571,22.5356,22.5703,9700.0
2006-01-17 09:40:00,26.0,26.01,25.84,25.89,10300.0,22.5703,22.579,22.4314,22.4748,10300.0
2006-01-17 09:45:00,25.89,26.04,25.89,26.03,55700.0,22.4748,22.6051,22.4748,22.5964,55700.0
2006-01-17 09:50:00,26.01,26.02,25.97,26.0,14100.0,22.579,22.5877,22.5443,22.5703,14100.0
2006-01-17 09:55:00,25.97,26.2,25.97,26.14,41400.0,22.5443,22.744,22.5443,22.6919,41400.0
2006-01-17 10:00:00,26.16,26.36,26.14,26.34,14700.0,22.7092,22.8828,22.6919,22.8655,14700.0
2006-01-17 10:05:00,26.36,26.36,26.23,26.25,14400.0,22.8828,22.8828,22.77,22.7874,14400.0
2006-01-17 10:10:00,26.25,26.26,26.21,26.21,10100.0,22.7874,22.796,22.7526,22.7526,10100.0
2006-01-17 10:15:00,26.21,26.24,26.15,26.19,13900.0,22.7526,22.7787,22.7006,22.7353,13900.0
2006-01-17 10:20:00,26.19,26.24,26.17,26.2,16600.0,22.7353,22.7787,22.7179,22.744,16600.0
2006-01-17 10:25:00,26.2,26.26,26.19,26.24,6000.0,22.744,22.796,22.7353,22.7787,6000.0
2006-01-17 10:30:00,26.26,26.26,26.24,26.24,7100.0,22.796,22.796,22.7787,22.7787,7100.0
2006-01-17 10:35:00,26.24,26.26,26.23,26.24,13300.0,22.7787,22.796,22.77,22.7787,13300.0
2006-01-17 10:40:00,26.24,26.24,26.18,26.19,11400.0,22.7787,22.7787,22.7266,22.7353,11400.0
2006-01-17 10:45:00,26.2,26.21,26.18,26.2,11100.0,22.744,22.7526,22.7266,22.744,11100.0
2006-01-17 10:50:00,26.2,26.25,26.2,26.23,10700.0,22.744,22.7874,22.744,22.77,10700.0
2006-01-17 10:55:00,26.23,26.23,26.17,26.18,11200.0,22.77,22.77,22.7179,22.7266,11200.0
2006-01-17 11:00:00,26.19,26.19,26.16,26.18,9600.0,22.7353,22.7353,22.7092,22.7266,9600.0
2006-01-17 11:05:00,26.16,26.19,26.15,26.19,8700.0,22.7092,22.7353,22.7006,22.7353,8700.0
2006-01-17 11:10:00,26.18,26.2,26.18,26.19,9100.0,22.7266,22.744,22.7266,22.7353,9100.0
2006-01-17 11:15:00,26.19,26.2,26.16,26.19,6300.0,22.7353,22.744,22.7092,22.7353,6300.0
2006-01-17 11:20:00,26.19,26.21,26.17,26.19,15500.0,22.7353,22.7526,22.7179,22.7353,15500.0
2006-01-17 11:25:00,26.19,26.19,26.15,26.15,5600.0,22.7353,22.7353,22.7006,22.7006,5600.0
2006-01-17 11:30:00,26.15,26.16,26.13,26.13,8900.0,22.7006,22.7092,22.6832,22.6832,8900.0
2006-01-17 11:35:00,26.14,26.14,26.1,26.11,8000.0,22.6919,22.6919,22.6571,22.6658,8000.0
2006-01-17 11:40:00,26.11,26.17,26.1,26.11,7800.0,22.6658,22.7179,22.6571,22.6658,7800.0
2006-01-17 11:45:00,26.1,26.11,26.07,26.07,12800.0,22.6571,22.6658,22.6311,22.6311,12800.0
2006-01-17 11:50:00,26.08,26.09,26.03,26.04,11800.0,22.6398,22.6485,22.5964,22.6051,11800.0
2006-01-17 11:55:00,26.04,26.04,26.02,26.02,5900.0,22.6051,22.6051,22.5877,22.5877,5900.0
2006-01-17 12:00:00,26.03,26.03,26.0,26.01,7500.0,22.5964,22.5964,22.5703,22.579,7500.0
2006-01-17 12:05:00,26.01,26.05,26.0,26.05,14100.0,22.579,22.6137,22.5703,22.6137,14100.0
2006-01-17 12:10:00,26.04,26.05,26.0,26.02,8500.0,22.6051,22.6137,22.5703,22.5877,8500.0
2006-01-17 12:15:00,26.02,26.02,26.0,26.0,7300.0,22.5877,22.5877,22.5703,22.5703,7300.0
2006-01-17 12:20:00,25.99,25.99,25.92,25.94,8400.0,22.5617,22.5617,22.5009,22.5183,8400.0
2006-01-17 12:25:00,25.94,25.94,25.93,25.93,6500.0,22.5183,22.5183,22.5096,22.5096,6500.0
2006-01-17 12:30:00,25.93,25.93,25.89,25.9,6900.0,22.5096,22.5096,22.4748,22.4835,6900.0
2006-01-17 12:35:00,25.91,25.95,25.9,25.95,11500.0,22.4922,22.5269,22.4835,22.5269,11500.0
2006-01-17 12:40:00,25.95,25.97,25.94,25.96,6900.0,22.5269,22.5443,22.5183,22.5356,6900.0
2006-01-17 12:45:00,25.97,25.97,25.95,25.96,4200.0,22.5443,22.5443,22.5269,22.5356,4200.0
2006-01-17 12:50:00,25.97,25.98,25.97,25.97,8500.0,22.5443,22.553,22.5443,22.5443,8500.0
2006-01-17 12:55:00,25.97,26.01,25.97,26.0,4700.0,22.5443,22.579,22.5443,22.5703,4700.0
2006-01-17 13:00:00,26.0,26.04,26.0,26.02,7900.0,22.5703,22.6051,22.5703,22.5877,7900.0
2006-01-17 13:05:00,26.02,26.04,26.02,26.03,7200.0,22.5877,22.6051,22.5877,22.5964,7200.0
2006-01-17 13:10:00,26.02,26.03,26.01,26.01,6400.0,22.5877,22.5964,22.579,22.579,6400.0
2006-01-17 13:15:00,26.01,26.02,26.0,26.0,6100.0,22.579,22.5877,22.5703,22.5703,6100.0
2006-01-17 13:20:00,26.0,26.02,25.97,25.97,15800.0,22.5703,22.5877,22.5443,22.5443,15800.0
2006-01-17 13:25:00,25.97,26.02,25.97,26.0,17000.0,22.5443,22.5877,22.5443,22.5703,17000.0
2006-01-17 13:30:00,26.01,26.02,25.98,26.0,26300.0,22.579,22.5877,22.553,22.5703,26300.0
2006-01-17 13:35:00,26.0,26.01,25.98,25.99,6400.0,22.5703,22.579,22.553,22.5617,6400.0
2006-01-17 13:40:00,25.98,25.98,25.96,25.97,33900.0,22.553,22.553,22.5356,22.5443,33900.0
2006-01-17 13:45:00,25.97,25.97,25.95,25.96,8900.0,22.5443,22.5443,22.5269,22.5356,8900.0
2006-01-17 13:50:00,25.96,25.98,25.92,25.92,15300.0,22.5356,22.553,22.5009,22.5009,15300.0
2006-01-17 13:55:00,25.92,26.04,25.92,26.02,24400.0,22.5009,22.6051,22.5009,22.5877,24400.0
2006-01-17 14:00:00,26.03,26.07,26.02,26.05,11100.0,22.5964,22.6311,22.5877,22.6137,11100.0
2006-01-17 14:05:00,26.05,26.06,26.05,26.05,10800.0,22.6137,22.6224,22.6137,22.6137,10800.0
2006-01-17 14:10:00,26.04,26.05,26.02,26.04,5800.0,22.6051,22.6137,22.5877,22.6051,5800.0
2006-01-17 14:15:00,26.04,26.05,26.02,26.03,6800.0,22.6051,22.6137,22.5877,22.5964,6800.0
2006-01-17 14:20:00,26.03,26.04,26.02,26.02,13400.0,22.5964,22.6051,22.5877,22.5877,13400.0
2006-01-17 14:25:00,26.01,26.04,26.01,26.03,7300.0,22.579,22.6051,22.579,22.5964,7300.0
2006-01-17 14:30:00,26.03,26.05,26.02,26.03,10700.0,22.5964,22.6137,22.5877,22.5964,10700.0
2006-01-17 14:35:00,26.03,26.04,26.0,26.0,16200.0,22.5964,22.6051,22.5703,22.5703,16200.0
2006-01-17 14:40:00,25.99,26.0,25.98,26.0,14400.0,22.5617,22.5703,22.553,22.5703,14400.0
2006-01-17 14:45:00,26.0,26.03,26.0,26.01,27300.0,22.5703,22.5964,22.5703,22.579,27300.0
2006-01-17 14:50:00,26.01,26.03,26.01,26.01,9300.0,22.579,22.5964,22.579,22.579,9300.0
2006-01-17 14:55:00,26.02,26.03,26.01,26.03,7200.0,22.5877,22.5964,22.579,22.5964,7200.0
2006-01-17 15:00:00,26.03,26.06,26.03,26.06,6800.0,22.5964,22.6224,22.5964,22.6224,6800.0
2006-01-17 15:05:00,26.06,26.09,26.06,26.08,11200.0,22.6224,22.6485,22.6224,22.6398,11200.0
2006-01-17 15:10:00,26.08,26.09,26.07,26.08,6300.0,22.6398,22.6485,22.6311,22.6398,6300.0
2006-01-17 15:15:00,26.08,26.12,26.08,26.12,12900.0,22.6398,22.6745,22.6398,22.6745,12900.0
2006-01-17 15:20:00,26.11,26.22,26.11,26.2,26500.0,22.6658,22.7613,22.6658,22.744,26500.0
2006-01-17 15:25:00,26.19,26.27,26.17,26.23,32100.0,22.7353,22.8047,22.7179,22.77,32100.0
2006-01-17 15:30:00,26.23,26.23,26.21,26.22,10900.0,22.77,22.77,22.7526,22.7613,10900.0
2006-01-17 15:35:00,26.22,26.22,26.18,26.22,17500.0,22.7613,22.7613,22.7266,22.7613,17500.0
2006-01-17 15:40:00,26.22,26.22,26.19,26.19,15600.0,22.7613,22.7613,22.7353,22.7353,15600.0
2006-01-17 15:45:00,26.18,26.2,26.18,26.19,22300.0,22.7266,22.744,22.7266,22.7353,22300.0
2006-01-17 15:50:00,26.2,26.2,26.17,26.19,32500.0,22.744,22.744,22.7179,22.7353,32500.0
2006-01-17 15:55:00,26.2,26.2,26.16,26.16,28100.0,22.744,22.744,22.7092,22.7092,28100.0
2006-01-18 09:30:00,26.16,26.22,26.16,26.22,19000.0,22.7092,22.7613,22.7092,22.7613,19000.0
2006-01-18 09:35:00,26.31,26.44,26.31,26.41,9400.0,22.8394,22.9523,22.8394,22.9263,9400.0
2006-01-18 09:40:00,26.4,26.43,26.39,26.39,18200.0,22.9176,22.9436,22.9089,22.9089,18200.0
2006-01-18 09:45:00,26.42,26.46,26.39,26.44,13200.0,22.9349,22.9697,22.9089,22.9523,13200.0
2006-01-18 09:50:00,26.37,26.37,26.3,26.37,7500.0,22.8915,22.8915,22.8308,22.8915,7500.0
2006-01-18 09:55:00,26.34,26.5,26.34,26.39,9400.0,22.8655,23.0044,22.8655,22.9089,9400.0
2006-01-18 10:00:00,26.38,26.41,26.36,26.4,4500.0,22.9002,22.9263,22.8828,22.9176,4500.0
2006-01-18 10:05:00,26.39,26.45,26.39,26.42,13100.0,22.9089,22.961,22.9089,22.9349,13100.0
2006-01-18 10:10:00,26.42,26.47,26.41,26.45,13300.0,22.9349,22.9783,22.9263,22.961,13300.0
2006-01-18 10:15:00,26.43,26.45,26.41,26.45,8900.0,22.9436,22.961,22.9263,22.961,8900.0
2006-01-18 10:20:00,26.46,26.49,26.43,26.43,8300.0,22.9697,22.9957,22.9436,22.9436,8300.0
2006-01-18 10:25:00,26.41,26.42,26.4,26.41,4000.0,22.9263,22.9349,22.9176,22.9263,4000.0
2006-01-18 10:30:00,26.4,26.4,26.34,26.34,3600.0,22.9176,22.9176,22.8655,22.8655,3600.0
2006-01-18 10:35:00,26.31,26.33,26.3,26.31,5900.0,22.8394,22.8568,22.8308,22.8394,5900.0
2006-01-18 10:40:00,26.31,26.35,26.3,26.34,6000.0,22.8394,22.8742,22.8308,22.8655,6000.0
2006-01-18 10:45:00,26.34,26.35,26.25,26.25,8000.0,22.8655,22.8742,22.7874,22.7874,8000.0
2006-01-18 10:50:00,26.24,26.27,26.23,26.27,6800.0,22.7787,22.8047,22.77,22.8047,6800.0
2006-01-18 10:55:00,26.29,26.33,26.28,26.33,3200.0,22.8221,22.8568,22.8134,22.8568,3200.0
2006-01-18 11:00:00,26.32,26.32,26.26,26.27,4200.0,22.8481,22.8481,22.796,22.8047,4200.0
2006-01-18 11:05:00,26.27,26.28,26.27,26.28,6000.0,22.8047,22.8134,22.8047,22.8134,6000.0
2006-01-18 11:10:00,26.29,26.32,26.27,26.28,5700.0,22.8221,22.8481,22.8047,22.8134,5700.0
2006-01-18 11:15:00,26.28,26.28,26.27,26.27,3300.0,22.8134,22.8134,22.8047,22.8047,3300.0
2006-01-18 11:20:00,26.26,26.27,26.23,26.25,7300.0,22.796,22.8047,22.77,22.7874,7300.0
2006-01-18 11:25:00,26.24,26.27,26.2,26.24,11200.0,22.7787,22.8047,22.744,22.7787,11200.0
2006-01-18 11:30:00,26.24,26.24,26.16,26.16,8200.0,22.7787,22.7787,22.7092,22.7092,8200.0
2006-01-18 11:35:00,26.16,26.23,26.15,26.19,11700.0,22.7092,22.77,22.7006,22.7353,11700.0
2006-01-18 11:40:00,26.17,26.18,26.16,26.18,7500.0,22.7179,22.7266,22.7092,22.7266,7500.0
2006-01-18 11:45:00,26.2,26.25,26.19,26.25,8700.0,22.744,22.7874,22.7353,22.7874,8700.0
2006-01-18 11:50:00,26.24,26.25,26.21,26.22,7100.0,22.7787,22.7874,22.7526,22.7613,7100.0
2006-01-18 11:55:00,26.23,26.26,26.23,26.26,6600.0,22.77,22.796,22.77,22.796,6600.0
2006-01-18 12:00:00,26.25,26.26,26.22,26.23,8800.0,22.7874,22.796,22.7613,22.77,8800.0
2006-01-18 12:05:00,26.23,26.24,26.22,26.23,4700.0,22.77,22.7787,22.7613,22.77,4700.0
2006-01-18 12:10:00,26.23,26.25,26.18,26.23,5600.0,22.77,22.7874,22.7266,22.77,5600.0
2006-01-18 12:15:00,26.21,26.24,26.2,26.24,6300.0,22.7526,22.7787,22.744,22.7787,6300.0
2006-01-18 12:20:00,26.25,26.26,26.22,26.22,8500.0,22.7874,22.796,22.7613,22.7613,8500.0
2006-01-18 12:25:00,26.23,26.25,26.21,26.24,4600.0,22.77,22.7874,22.7526,22.7787,4600.0
2006-01-18 12:30:00,26.23,26.23,26.2,26.21,2800.0,22.77,22.77,22.744,22.7526,2800.0
2006-01-18 12:35:00,26.2,26.21,26.18,26.2,3800.0,22.744,22.7526,22.7266,22.744,3800.0
2006-01-18 12:40:00,26.21,26.21,26.2,26.21,6300.0,22.7526,22.7526,22.744,22.7526,6300.0
2006-01-18 12:45:00,26.19,26.22,26.19,26.2,2900.0,22.7353,22.7613,22.7353,22.744,2900.0
2006-01-18 12:50:00,26.2,26.21,26.19,26.2,4500.0,22.744,22.7526,22.7353,22.744,4500.0
2006-01-18 12:55:00,26.2,26.21,26.18,26.18,6700.0,22.744,22.7526,22.7266,22.7266,6700.0
2006-01-18 13:00:00,26.17,26.21,26.17,26.21,7400.0,22.7179,22.7526,22.7179,22.7526,7400.0
2006-01-18 13:05:00,26.22,26.24,26.21,26.23,6200.0,22.7613,22.7787,22.7526,22.77,6200.0
2006-01-18 13:10:00,26.22,26.24,26.22,26.22,7000.0,22.7613,22.7787,22.7613,22.7613,7000.0
2006-01-18 13:15:00,26.23,26.26,26.22,26.24,11600.0,22.77,22.796,22.7613,22.7787,11600.0
2006-01-18 13:20:00,26.25,26.25,26.2,26.22,13500.0,22.7874,22.7874,22.744,22.7613,13500.0
2006-01-18 13:25:00,26.23,26.23,26.19,26.19,15400.0,22.77,22.77,22.7353,22.7353,15400.0
2006-01-18 13:30:00,26.19,26.23,26.17,26.21,12800.0,22.7353,22.77,22.7179,22.7526,12800.0
2006-01-18 13:35:00,26.22,26.23,26.19,26.2,12200.0,22.7613,22.77,22.7353,22.744,12200.0
2006-01-18 13:40:00,26.2,26.21,26.19,26.21,2100.0,22.744,22.7526,22.7353,22.7526,2100.0
2006-01-18 13:45:00,26.21,26.21,26.18,26.18,9000.0,22.7526,22.7526,22.7266,22.7266,9000.0
2006-01-18 13:50:00,26.19,26.2,26.18,26.19,3900.0,22.7353,22.744,22.7266,22.7353,3900.0
2006-01-18 13:55:00,26.19,26.19,26.18,26.19,2300.0,22.7353,22.7353,22.7266,22.7353,2300.0
2006-01-18 14:00:00,26.19,26.24,26.18,26.24,12100.0,22.7353,22.7787,22.7266,22.7787,12100.0
2006-01-18 14:05:00,26.24,26.29,26.24,26.26,13300.0,22.7787,22.8221,22.7787,22.796,13300.0
2006-01-18 14:10:00,26.26,26.27,26.24,26.24,4200.0,22.796,22.8047,22.7787,22.7787,4200.0
2006-01-18 14:15:00,26.25,26.33,26.25,26.3,8100.0,22.7874,22.8568,22.7874,22.8308,8100.0
2006-01-18 14:20:00,26.31,26.31,26.24,26.24,5100.0,22.8394,22.8394,22.7787,22.7787,5100.0
2006-01-18 14:25:00,26.24,26.26,26.24,26.24,3600.0,22.7787,22.796,22.7787,22.7787,3600.0
2006-01-18 14:30:00,26.24,26.25,26.22,26.22,4300.0,22.7787,22.7874,22.7613,22.7613,4300.0
2006-01-18 14:35:00,26.23,26.24,26.22,26.23,3900.0,22.77,22.7787,22.7613,22.77,3900.0
2006-01-18 14:40:00,26.22,26.24,26.18,26.18,9400.0,22.7613,22.7787,22.7266,22.7266,9400.0
2006-01-18 14:45:00,26.18,26.2,26.18,26.19,8100.0,22.7266,22.744,22.7266,22.7353,8100.0
2006-01-18 14:50:00,26.18,26.18,26.16,26.18,9200.0,22.7266,22.7266,22.7092,22.7266,9200.0
2006-01-18 14:55:00,26.18,26.2,26.18,26.2,4900.0,22.7266,22.744,22.7266,22.744,4900.0
2006-01-18 15:00:00,26.2,26.22,26.2,26.2,3700.0,22.744,22.7613,22.744,22.744,3700.0
2006-01-18 15:05:00,26.2,26.24,26.18,26.23,8300.0,22.744,22.7787,22.7266,22.77,8300.0
2006-01-18 15:10:00,26.23,26.25,26.2,26.24,8900.0,22.77,22.7874,22.744,22.7787,8900.0
2006-01-18 15:15:00,26.21,26.22,26.21,26.22,17900.0,22.7526,22.7613,22.7526,22.7613,17900.0
2006-01-18 15:20:00,26.22,26.23,26.21,26.22,10300.0,22.7613,22.77,22.7526,22.7613,10300.0
2006-01-18 15:25:00,26.22,26.23,26.2,26.22,17200.0,22.7613,22.77,22.744,22.7613,17200.0
2006-01-18 15:30:00,26.22,26.23,26.2,26.21,9600.0,22.7613,22.77,22.744,22.7526,9600.0
2006-01-18 15:35:00,26.21,26.22,26.19,26.2,10100.0,22.7526,22.7613,22.7353,22.744,10100.0
2006-01-18 15:40:00,26.19,26.2,26.19,26.2,12200.0,22.7353,22.744,22.7353,22.744,12200.0
2006-01-18 15:45:00,26.21,26.21,26.2,26.2,18400.0,22.7526,22.7526,22.744,22.744,18400.0
2006-01-18 15:50:00,26.2,26.2,26.16,26.16,17400.0,22.744,22.744,22.7092,22.7092,17400.0
2006-01-18 15:55:00,26.16,26.17,26.15,26.16,21300.0,22.7092,22.7179,22.7006,22.7092,21300.0
2006-01-19 09:30:00,26.2,26.25,26.2,26.25,11700.0,22.744,22.7874,22.744,22.7874,11700.0
2006-01-19 09:35:00,26.24,26.28,26.17,26.2,4900.0,22.7787,22.8134,22.7179,22.744,4900.0
2006-01-19 09:40:00,26.2,26.23,26.16,26.22,3200.0,22.744,22.77,22.7092,22.7613,3200.0
2006-01-19 09:45:00,26.17,26.38,26.14,26.38,74100.0,22.7179,22.9002,22.6919,22.9002,74100.0
2006-01-19 09:50:00,26.37,26.38,26.31,26.31,12200.0,22.8915,22.9002,22.8394,22.8394,12200.0
2006-01-19 09:55:00,26.3,26.3,26.23,26.25,4300.0,22.8308,22.8308,22.77,22.7874,4300.0
2006-01-19 10:00:00,26.26,26.27,26.14,26.18,2800.0,22.796,22.8047,22.6919,22.7266,2800.0
2006-01-19 10:05:00,26.19,26.2,26.13,26.13,4300.0,22.7353,22.744,22.6832,22.6832,4300.0
2006-01-19 10:10:00,26.13,26.16,26.12,26.16,7000.0,22.6832,22.7092,22.6745,22.7092,7000.0
2006-01-19 10:15:00,26.17,26.17,26.1,26.1,12000.0,22.7179,22.7179,22.6571,22.6571,12000.0
2006-01-19 10:20:00,26.1,26.1,26.06,26.07,7300.0,22.6571,22.6571,22.6224,22.6311,7300.0
2006-01-19 10:25:00,26.07,26.09,26.03,26.04,9400.0,22.6311,22.6485,22.5964,22.6051,9400.0
2006-01-19 10:30:00,26.05,26.1,26.05,26.08,4100.0,22.6137,22.6571,22.6137,22.6398,4100.0
2006-01-19 10:35:00,26.08,26.09,26.02,26.02,3700.0,22.6398,22.6485,22.5877,22.5877,3700.0
2006-01-19 10:40:00,26.02,26.06,26.02,26.04,4900.0,22.5877,22.6224,22.5877,22.6051,4900.0
2006-01-19 10:45:00,26.05,26.09,26.04,26.04,6400.0,22.6137,22.6485,22.6051,22.6051,6400.0
2006-01-19 10:50:00,26.04,26.04,26.03,26.03,6200.0,22.6051,22.6051,22.5964,22.5964,6200.0
2006-01-19 10:55:00,26.04,26.05,26.03,26.04,3700.0,22.6051,22.6137,22.5964,22.6051,3700.0
2006-01-19 11:00:00,26.04,26.05,26.04,26.04,3800.0,22.6051,22.6137,22.6051,22.6051,3800.0
2006-01-19 11:05:00,26.05,26.07,26.04,26.06,3400.0,22.6137,22.6311,22.6051,22.6224,3400.0
2006-01-19 11:10:00,26.06,26.08,26.06,26.08,2800.0,22.6224,22.6398,22.6224,22.6398,2800.0
2006-01-19 11:15:00,26.08,26.08,26.05,26.06,3700.0,22.6398,22.6398,22.6137,22.6224,3700.0
2006-01-19 11:20:00,26.05,26.09,26.05,26.09,3500.0,22.6137,22.6485,22.6137,22.6485,3500.0
2006-01-19 11:25:00,26.08,26.09,26.05,26.05,9900.0,22.6398,22.6485,22.6137,22.6137,9900.0
2006-01-19 11:30:00,26.01,26.12,26.01,26.07,39800.0,22.579,22.6745,22.579,22.6311,39800.0
2006-01-19 11:35:00,26.07,26.1,26.04,26.05,5900.0,22.6311,22.6571,22.6051,22.6137,5900.0
2006-01-19 11:40:00,26.06,26.07,26.03,26.04,9300.0,22.6224,22.6311,22.5964,22.6051,9300.0
2006-01-19 11:45:00,26.03,26.04,26.01,26.01,9200.0,22.5964,22.6051,22.579,22.579,9200.0
2006-01-19 11:50:00,26.01,26.04,26.01,26.02,6900.0,22.579,22.6051,22.579,22.5877,6900.0
2006-01-19 11:55:00,26.01,26.03,26.0,26.02,11800.0,22.579,22.5964,22.5703,22.5877,11800.0
2006-01-19 12:00:00,26.01,26.03,26.0,26.01,14000.0,22.579,22.5964,22.5703,22.579,14000.0
2006-01-19 12:05:00,26.02,26.04,26.01,26.02,3700.0,22.5877,22.6051,22.579,22.5877,3700.0
2006-01-19 12:10:00,26.01,26.02,26.0,26.02,5000.0,22.579,22.5877,22.5703,22.5877,5000.0
2006-01-19 12:15:00,26.02,26.03,26.01,26.01,6900.0,22.5877,22.5964,22.579,22.579,6900.0
2006-01-19 12:20:00,26.02,26.04,26.01,26.02,6100.0,22.5877,22.6051,22.579,22.5877,6100.0
2006-01-19 12:25:00,26.03,26.04,26.0,26.02,12200.0,22.5964,22.6051,22.5703,22.5877,12200.0
2006-01-19 12:30:00,26.04,26.04,26.02,26.02,1900.0,22.6051,22.6051,22.5877,22.5877,1900.0
2006-01-19 12:35:00,26.02,26.03,26.0,26.0,6800.0,22.5877,22.5964,22.5703,22.5703,6800.0
2006-01-19 12:40:00,26.01,26.02,26.0,26.01,7900.0,22.579,22.5877,22.5703,22.579,7900.0
2006-01-19 12:45:00,26.01,26.02,26.0,26.02,8600.0,22.579,22.5877,22.5703,22.5877,8600.0
2006-01-19 12:50:00,26.02,26.03,26.01,26.03,3500.0,22.5877,22.5964,22.579,22.5964,3500.0
2006-01-19 12:55:00,26.02,26.02,26.0,26.0,8500.0,22.5877,22.5877,22.5703,22.5703,8500.0
2006-01-19 13:00:00,26.01,26.07,26.01,26.06,3000.0,22.579,22.6311,22.579,22.6224,3000.0
2006-01-19 13:05:00,26.07,26.09,26.06,26.08,4300.0,22.6311,22.6485,22.6224,22.6398,4300.0
2006-01-19 13:10:00,26.09,26.09,26.06,26.06,1200.0,22.6485,22.6485,22.6224,22.6224,1200.0
2006-01-19 13:15:00,26.08,26.08,26.05,26.05,1400.0,22.6398,22.6398,22.6137,22.6137,1400.0
2006-01-19 13:20:00,26.05,26.06,26.05,26.06,2500.0,22.6137,22.6224,22.6137,22.6224,2500.0
2006-01-19 13:25:00,26.07,26.07,26.05,26.05,4100.0,22.6311,22.6311,22.6137,22.6137,4100.0
2006-01-19 13:30:00,26.05,26.07,26.03,26.06,4600.0,22.6137,22.6311,22.5964,22.6224,4600.0
2006-01-19 13:35:00,26.07,26.08,26.05,26.08,8200.0,22.6311,22.6398,22.6137,22.6398,8200.0
2006-01-19 13:40:00,26.07,26.1,26.05,26.08,4900.0,22.6311,22.6571,22.6137,22.6398,4900.0
2006-01-19 13:45:00,26.08,26.1,26.07,26.07,3100.0,22.6398,22.6571,22.6311,22.6311,3100.0
2006-01-19 13:50:00,26.08,26.1,26.07,26.09,1500.0,22.6398,22.6571,22.6311,22.6485,1500.0
2006-01-19 13:55:00,26.09,26.09,26.07,26.07,2000.0,22.6485,22.6485,22.6311,22.6311,2000.0
2006-01-19 14:00:00,26.07,26.08,26.06,26.08,30800.0,22.6311,22.6398,22.6224,22.6398,30800.0
2006-01-19 14:05:00,26.07,26.07,26.05,26.07,6800.0,22.6311,22.6311,22.6137,22.6311,6800.0
2006-01-19 14:10:00,26.07,26.07,26.03,26.06,7200.0,22.6311,22.6311,22.5964,22.6224,7200.0
2006-01-19 14:15:00,26.04,26.07,26.03,26.05,9800.0,22.6051,22.6311,22.5964,22.6137,9800.0
2006-01-19 14:20:00,26.05,26.05,26.04,26.04,6500.0,22.6137,22.6137,22.6051,22.6051,6500.0
2006-01-19 14:25:00,26.04,26.06,26.01,26.05,9500.0,22.6051,22.6224,22.579,22.6137,9500.0
2006-01-19 14:30:00,26.03,26.03,26.0,26.0,8200.0,22.5964,22.5964,22.5703,22.5703,8200.0
2006-01-19 14:35:00,25.99,26.0,25.98,25.99,11800.0,22.5617,22.5703,22.553,22.5617,11800.0
2006-01-19 14:40:00,25.99,26.03,25.96,25.98,41200.0,22.5617,22.5964,22.5356,22.553,41200.0
2006-01-19 14:45:00,25.99,26.0,25.97,25.97,6900.0,22.5617,22.5703,22.5443,22.5443,6900.0
2006-01-19 14:50:00,25.97,26.02,25.96,26.02,18700.0,22.5443,22.5877,22.5356,22.5877,18700.0
2006-01-19 14:55:00,26.01,26.03,25.99,26.03,9600.0,22.579,22.5964,22.5617,22.5964,9600.0
2006-01-19 15:00:00,26.01,26.04,26.0,26.02,36900.0,22.579,22.6051,22.5703,22.5877,36900.0
2006-01-19 15:05:00,26.02,26.02,25.98,25.98,34300.0,22.5877,22.5877,22.553,22.553,34300.0
2006-01-19 15:10:00,25.98,26.01,25.94,26.0,11800.0,22.553,22.579,22.5183,22.5703,11800.0
2006-01-19 15:15:00,26.0,26.01,25.96,25.97,7600.0,22.5703,22.579,22.5356,22.5443,7600.0
2006-01-19 15:20:00,25.97,26.0,25.97,26.0,9300.0,22.5443,22.5703,22.5443,22.5703,9300.0
2006-01-19 15:25:00,26.01,26.03,25.99,26.02,24000.0,22.579,22.5964,22.5617,22.5877,24000.0
2006-01-19 15:30:00,26.02,26.03,26.01,26.03,8900.0,22.5877,22.5964,22.579,22.5964,8900.0
2006-01-19 15:35:00,26.03,26.05,26.02,26.03,8900.0,22.5964,22.6137,22.5877,22.5964,8900.0
2006-01-19 15:40:00,26.03,26.05,26.02,26.05,15300.0,22.5964,22.6137,22.5877,22.6137,15300.0
2006-01-19 15:45:00,26.05,26.05,26.0,26.01,33700.0,22.6137,22.6137,22.5703,22.579,33700.0
2006-01-19 15:50:00,26.01,26.07,26.01,26.04,22500.0,22.579,22.6311,22.579,22.6051,22500.0
2006-01-19 15:55:00,26.05,26.08,26.02,26.02,13300.0,22.6137,22.6398,22.5877,22.5877,13300.0
2006-01-20 09:30:00,26.0,26.24,26.0,26.13,48500.0,22.5703,22.7787,22.5703,22.6832,48500.0
2006-01-20 09:35:00,26.13,26.13,26.03,26.12,10700.0,22.6832,22.6832,22.5964,22.6745,10700.0
2006-01-20 09:40:00,26.14,26.25,26.13,26.18,9300.0,22.6919,22.7874,22.6832,22.7266,9300.0
2006-01-20 09:45:00,26.17,26.19,26.14,26.18,14000.0,22.7179,22.7353,22.6919,22.7266,14000.0
2006-01-20 09:50:00,26.18,26.18,26.13,26.14,3800.0,22.7266,22.7266,22.6832,22.6919,3800.0
2006-01-20 09:55:00,26.15,26.18,26.09,26.1,17700.0,22.7006,22.7266,22.6485,22.6571,17700.0
2006-01-20 10:00:00,26.1,26.11,26.05,26.08,5300.0,22.6571,22.6658,22.6137,22.6398,5300.0
2006-01-20 10:05:00,26.09,26.18,26.08,26.14,6800.0,22.6485,22.7266,22.6398,22.6919,6800.0
2006-01-20 10:10:00,26.14,26.14,26.05,26.08,2400.0,22.6919,22.6919,22.6137,22.6398,2400.0
2006-01-20 10:15:00,26.07,26.07,26.05,26.07,4900.0,22.6311,22.6311,22.6137,22.6311,4900.0
2006-01-20 10:20:00,26.07,26.1,26.04,26.09,5300.0,22.6311,22.6571,22.6051,22.6485,5300.0
2006-01-20 10:25:00,26.09,26.12,26.01,26.01,9000.0,22.6485,22.6745,22.579,22.579,9000.0
2006-01-20 10:30:00,26.02,26.03,25.9,25.99,35200.0,22.5877,22.5964,22.4835,22.5617,35200.0
2006-01-20 10:35:00,25.98,26.0,25.97,25.99,16800.0,22.553,22.5703,22.5443,22.5617,16800.0
2006-01-20 10:40:00,25.99,26.01,25.97,25.97,18400.0,22.5617,22.579,22.5443,22.5443,18400.0
2006-01-20 10:45:00,25.96,25.97,25.95,25.96,10900.0,22.5356,22.5443,22.5269,22.5356,10900.0
2006-01-20 10:50:00,25.96,25.97,25.89,25.95,15300.0,22.5356,22.5443,22.4748,22.5269,15300.0
2006-01-20 10:55:00,25.94,25.98,25.94,25.96,4800.0,22.5183,22.553,22.5183,22.5356,4800.0
2006-01-20 11:00:00,25.95,26.02,25.95,26.0,20300.0,22.5269,22.5877,22.5269,22.5703,20300.0
2006-01-20 11:05:00,25.99,25.99,25.97,25.99,10000.0,22.5617,22.5617,22.5443,22.5617,10000.0
2006-01-20 11:10:00,25.99,26.0,25.98,25.99,12900.0,22.5617,22.5703,22.553,22.5617,12900.0
2006-01-20 11:15:00,25.99,26.0,25.9,25.92,11300.0,22.5617,22.5703,22.4835,22.5009,11300.0
2006-01-20 11:20:00,25.92,25.98,25.9,25.98,20100.0,22.5009,22.553,22.4835,22.553,20100.0
2006-01-20 11:25:00,26.0,26.0,25.97,25.99,17300.0,22.5703,22.5703,22.5443,22.5617,17300.0
2006-01-20 11:30:00,25.97,25.98,25.94,25.94,4800.0,22.5443,22.553,22.5183,22.5183,4800.0
2006-01-20 11:35:00,25.93,25.97,25.93,25.96,25600.0,22.5096,22.5443,22.5096,22.5356,25600.0
2006-01-20 11:40:00,25.97,25.97,25.9,25.95,26000.0,22.5443,22.5443,22.4835,22.5269,26000.0
2006-01-20 11:45:00,25.94,25.95,25.91,25.91,10300.0,22.5183,22.5269,22.4922,22.4922,10300.0
2006-01-20 11:50:00,25.91,25.93,25.91,25.93,11900.0,22.4922,22.5096,22.4922,22.5096,11900.0
2006-01-20 11:55:00,25.93,25.93,25.9,25.92,13600.0,22.5096,22.5096,22.4835,22.5009,13600.0
2006-01-20 12:00:00,25.92,25.96,25.92,25.94,34900.0,22.5009,22.5356,22.5009,22.5183,34900.0
2006-01-20 12:05:00,25.94,25.96,25.94,25.94,12500.0,22.5183,22.5356,22.5183,22.5183,12500.0
2006-01-20 12:10:00,25.95,25.99,25.92,25.95,34900.0,22.5269,22.5617,22.5009,22.5269,34900.0
2006-01-20 12:15:00,25.97,25.97,25.92,25.92,6900.0,22.5443,22.5443,22.5009,22.5009,6900.0
2006-01-20 12:20:00,25.93,25.94,25.9,25.91,6900.0,22.5096,22.5183,22.4835,22.4922,6900.0
2006-01-20 12:25:00,25.92,25.94,25.91,25.93,4500.0,22.5009,22.5183,22.4922,22.5096,4500.0
2006-01-20 12:30:00,25.93,25.93,25.91,25.91,10800.0,22.5096,22.5096,22.4922,22.4922,10800.0
2006-01-20 12:35:00,25.91,25.92,25.91,25.91,6800.0,22.4922,22.5009,22.4922,22.4922,6800.0
2006-01-20 12:40:00,25.91,25.98,25.91,25.93,17500.0,22.4922,22.553,22.4922,22.5096,17500.0
2006-01-20 12:45:00,25.91,25.93,25.91,25.93,6600.0,22.4922,22.5096,22.4922,22.5096,6600.0
2006-01-20 12:50:00,25.94,25.95,25.93,25.95,5300.0,22.5183,22.5269,22.5096,22.5269,5300.0
2006-01-20 12:55:00,25.94,25.95,25.92,25.93,4100.0,22.5183,22.5269,22.5009,22.5096,4100.0
2006-01-20 13:00:00,25.94,25.94,25.91,25.91,6900.0,22.5183,22.5183,22.4922,22.4922,6900.0
2006-01-20 13:05:00,25.91,25.92,25.9,25.91,10700.0,22.4922,22.5009,22.4835,22.4922,10700.0
2006-01-20 13:10:00,25.9,25.91,25.88,25.88,19100.0,22.4835,22.4922,22.4662,22.4662,19100.0
2006-01-20 13:15:00,25.88,25.92,25.87,25.9,9000.0,22.4662,22.5009,22.4575,22.4835,9000.0
2006-01-20 13:20:00,25.89,25.92,25.88,25.89,7100.0,22.4748,22.5009,22.4662,22.4748,7100.0
2006-01-20 13:25:00,25.9,25.96,25.9,25.93,6300.0,22.4835,22.5356,22.4835,22.5096,6300.0
2006-01-20 13:30:00,25.92,25.92,25.87,25.87,6100.0,22.5009,22.5009,22.4575,22.4575,6100.0
2006-01-20 13:35:00,25.87,25.93,25.87,25.91,7900.0,22.4575,22.5096,22.4575,22.4922,7900.0
2006-01-20 13:40:00,25.92,25.92,25.87,25.87,5900.0,22.5009,22.5009,22.4575,22.4575,5900.0
2006-01-20 13:45:00,25.87,25.9,25.84,25.84,30900.0,22.4575,22.4835,22.4314,22.4314,30900.0
2006-01-20 13:50:00,25.84,25.89,25.82,25.84,12500.0,22.4314,22.4748,22.4141,22.4314,12500.0
2006-01-20 13:55:00,25.84,25.85,25.83,25.84,7000.0,22.4314,22.4401,22.4228,22.4314,7000.0
2006-01-20 14:00:00,25.84,25.85,25.83,25.83,13900.0,22.4314,22.4401,22.4228,22.4228,13900.0
2006-01-20 14:05:00,25.83,25.84,25.83,25.84,9800.0,22.4228,22.4314,22.4228,22.4314,9800.0
2006-01-20 14:10:00,25.84,25.85,25.83,25.83,21900.0,22.4314,22.4401,22.4228,22.4228,21900.0
2006-01-20 14:15:00,25.84,25.88,25.83,25.86,15800.0,22.4314,22.4662,22.4228,22.4488,15800.0
2006-01-20 14:20:00,25.86,25.86,25.84,25.84,5900.0,22.4488,22.4488,22.4314,22.4314,5900.0
2006-01-20 14:25:00,25.85,25.9,25.85,25.9,6600.0,22.4401,22.4835,22.4401,22.4835,6600.0
2006-01-20 14:30:00,25.9,25.9,25.87,25.89,15100.0,22.4835,22.4835,22.4575,22.4748,15100.0
2006-01-20 14:35:00,25.89,25.89,25.85,25.87,8600.0,22.4748,22.4748,22.4401,22.4575,8600.0
2006-01-20 14:40:00,25.88,25.89,25.87,25.88,4600.0,22.4662,22.4748,22.4575,22.4662,4600.0
2006-01-20 14:45:00,25.87,25.87,25.85,25.87,12300.0,22.4575,22.4575,22.4401,22.4575,12300.0
2006-01-20 14:50:00,25.86,25.86,25.83,25.85,32500.0,22.4488,22.4488,22.4228,22.4401,32500.0
2006-01-20 14:55:00,25.85,25.85,25.82,25.84,27200.0,22.4401,22.4401,22.4141,22.4314,27200.0
2006-01-20 15:00:00,25.84,25.85,25.81,25.83,29300.0,22.4314,22.4401,22.4054,22.4228,29300.0
2006-01-20 15:05:00,25.84,25.85,25.82,25.83,9100.0,22.4314,22.4401,22.4141,22.4228,9100.0
2006-01-20 15:10:00,25.83,25.83,25.8,25.8,20600.0,22.4228,22.4228,22.3967,22.3967,20600.0
2006-01-20 15:15:00,25.81,25.82,25.75,25.75,26100.0,22.4054,22.4141,22.3533,22.3533,26100.0
2006-01-20 15:20:00,25.75,25.76,25.73,25.73,14500.0,22.3533,22.362,22.336,22.336,14500.0
2006-01-20 15:25:00,25.76,25.76,25.75,25.76,11300.0,22.362,22.362,22.3533,22.362,11300.0
2006-01-20 15:30:00,25.77,25.8,25.76,25.79,29900.0,22.3707,22.3967,22.362,22.388,29900.0
2006-01-20 15:35:00,25.79,25.8,25.78,25.79,28700.0,22.388,22.3967,22.3794,22.388,28700.0
2006-01-20 15:40:00,25.78,25.78,25.7,25.71,15200.0,22.3794,22.3794,22.3099,22.3186,15200.0
2006-01-20 15:45:00,25.71,25.77,25.7,25.75,21500.0,22.3186,22.3707,22.3099,22.3533,21500.0
2006-01-20 15:50:00,25.75,25.81,25.75,25.8,25700.0,22.3533,22.4054,22.3533,22.3967,25700.0
2006-01-20 15:55:00,25.8,25.81,25.75,25.77,30600.0,22.3967,22.4054,22.3533,22.3707,30600.0
2006-01-23 09:30:00,25.82,25.98,25.82,25.94,27300.0,22.4141,22.553,22.4141,22.5183,27300.0
2006-01-23 09:35:00,25.94,25.95,25.88,25.92,6400.0,22.5183,22.5269,22.4662,22.5009,6400.0
2006-01-23 09:40:00,25.92,26.02,25.92,26.02,5700.0,22.5009,22.5877,22.5009,22.5877,5700.0
2006-01-23 09:45:00,26.03,26.04,25.96,25.97,8100.0,22.5964,22.6051,22.5356,22.5443,8100.0
2006-01-23 09:50:00,25.97,26.0,25.96,25.96,19700.0,22.5443,22.5703,22.5356,22.5356,19700.0
2006-01-23 09:55:00,25.96,25.96,25.94,25.96,14300.0,22.5356,22.5356,22.5183,22.5356,14300.0
2006-01-23 10:00:00,25.96,25.99,25.91,25.99,15700.0,22.5356,22.5617,22.4922,22.5617,15700.0
2006-01-23 10:05:00,25.97,26.0,25.92,25.94,16800.0,22.5443,22.5703,22.5009,22.5183,16800.0
2006-01-23 10:10:00,25.94,25.98,25.92,25.98,10500.0,22.5183,22.553,22.5009,22.553,10500.0
2006-01-23 10:15:00,25.99,26.0,25.97,26.0,4700.0,22.5617,22.5703,22.5443,22.5703,4700.0
2006-01-23 10:20:00,26.0,26.02,25.99,26.02,34600.0,22.5703,22.5877,22.5617,22.5877,34600.0
2006-01-23 10:25:00,26.02,26.04,25.96,25.96,6800.0,22.5877,22.6051,22.5356,22.5356,6800.0
2006-01-23 10:30:00,25.97,26.0,25.97,26.0,9200.0,22.5443,22.5703,22.5443,22.5703,9200.0
2006-01-23 10:35:00,25.99,25.99,25.97,25.98,9200.0,22.5617,22.5617,22.5443,22.553,9200.0
2006-01-23 10:40:00,25.98,26.02,25.97,26.02,14500.0,22.553,22.5877,22.5443,22.5877,14500.0
2006-01-23 10:45:00,26.02,26.03,26.01,26.01,1800.0,22.5877,22.5964,22.579,22.579,1800.0
2006-01-23 10:50:00,26.0,26.04,26.0,26.04,4700.0,22.5703,22.6051,22.5703,22.6051,4700.0
2006-01-23 10:55:00,26.05,26.07,26.03,26.03,32700.0,22.6137,22.6311,22.5964,22.5964,32700.0
2006-01-23 11:00:00,26.05,26.1,26.05,26.1,10100.0,22.6137,22.6571,22.6137,22.6571,10100.0
2006-01-23 11:05:00,26.1,26.1,26.07,26.08,5200.0,22.6571,22.6571,22.6311,22.6398,5200.0
2006-01-23 11:10:00,26.08,26.1,26.08,26.08,5500.0,22.6398,22.6571,22.6398,22.6398,5500.0
2006-01-23 11:15:00,26.09,26.09,26.07,26.07,3700.0,22.6485,22.6485,22.6311,22.6311,3700.0
2006-01-23 11:20:00,26.08,26.11,26.07,26.11,24400.0,22.6398,22.6658,22.6311,22.6658,24400.0
2006-01-23 11:25:00,26.11,26.12,26.09,26.11,48500.0,22.6658,22.6745,22.6485,22.6658,48500.0
2006-01-23 11:30:00,26.12,26.19,26.11,26.14,23000.0,22.6745,22.7353,22.6658,22.6919,23000.0
2006-01-23 11:35:00,26.15,26.17,26.14,26.16,6900.0,22.7006,22.7179,22.6919,22.7092,6900.0
2006-01-23 11:40:00,26.15,26.18,26.15,26.15,3700.0,22.7006,22.7266,22.7006,22.7006,3700.0
2006-01-23 11:45:00,26.16,26.17,26.15,26.16,2900.0,22.7092,22.7179,22.7006,22.7092,2900.0
2006-01-23 11:50:00,26.15,26.17,26.15,26.17,28900.0,22.7006,22.7179,22.7006,22.7179,28900.0
2006-01-23 11:55:00,26.17,26.17,26.15,26.15,2200.0,22.7179,22.7179,22.7006,22.7006,2200.0
2006-01-23 12:00:00,26.16,26.16,26.14,26.14,1300.0,22.7092,22.7092,22.6919,22.6919,1300.0
2006-01-23 12:05:00,26.13,26.13,26.11,26.11,2200.0,22.6832,22.6832,22.6658,22.6658,2200.0
2006-01-23 12:10:00,26.12,26.13,26.1,26.1,9800.0,22.6745,22.6832,22.6571,22.6571,9800.0
2006-01-23 12:15:00,26.11,26.13,26.1,26.13,12100.0,22.6658,22.6832,22.6571,22.6832,12100.0
2006-01-23 12:20:00,26.13,26.13,26.1,26.1,2400.0,22.6832,22.6832,22.6571,22.6571,2400.0
2006-01-23 12:25:00,26.1,26.13,26.1,26.13,21900.0,22.6571,22.6832,22.6571,22.6832,21900.0
2006-01-23 12:30:00,26.13,26.13,26.12,26.12,3500.0,22.6832,22.6832,22.6745,22.6745,3500.0
2006-01-23 12:35:00,26.13,26.16,26.13,26.16,14800.0,22.6832,22.7092,22.6832,22.7092,14800.0
2006-01-23 12:40:00,26.17,26.18,26.16,26.18,14100.0,22.7179,22.7266,22.7092,22.7266,14100.0
2006-01-23 12:45:00,26.16,26.18,26.15,26.16,10100.0,22.7092,22.7266,22.7006,22.7092,10100.0
2006-01-23 12:50:00,26.16,26.2,26.16,26.17,13000.0,22.7092,22.744,22.7092,22.7179,13000.0
2006-01-23 12:55:00,26.17,26.19,26.16,26.16,8200.0,22.7179,22.7353,22.7092,22.7092,8200.0
2006-01-23 13:00:00,26.16,26.2,26.16,26.2,7500.0,22.7092,22.744,22.7092,22.744,7500.0
2006-01-23 13:05:00,26.19,26.21,26.19,26.21,17400.0,22.7353,22.7526,22.7353,22.7526,17400.0
2006-01-23 13:10:00,26.21,26.22,26.2,26.21,5300.0,22.7526,22.7613,22.744,22.7526,5300.0
2006-01-23 13:15:00,26.2,26.2,26.17,26.19,3000.0,22.744,22.744,22.7179,22.7353,3000.0
2006-01-23 13:20:00,26.19,26.2,26.18,26.19,17800.0,22.7353,22.744,22.7266,22.7353,17800.0
2006-01-23 13:25:00,26.19,26.2,26.18,26.2,63000.0,22.7353,22.744,22.7266,22.744,63000.0
2006-01-23 13:30:00,26.19,26.2,26.17,26.18,12800.0,22.7353,22.744,22.7179,22.7266,12800.0
2006-01-23 13:35:00,26.18,26.18,26.16,26.16,5000.0,22.7266,22.7266,22.7092,22.7092,5000.0
2006-01-23 13:40:00,26.16,26.17,26.15,26.16,5600.0,22.7092,22.7179,22.7006,22.7092,5600.0
2006-01-23 13:45:00,26.16,26.18,26.15,26.17,6100.0,22.7092,22.7266,22.7006,22.7179,6100.0
2006-01-23 13:50:00,26.17,26.17,26.13,26.13,8300.0,22.7179,22.7179,22.6832,22.6832,8300.0
2006-01-23 13:55:00,26.14,26.17,26.14,26.16,4700.0,22.6919,22.7179,22.6919,22.7092,4700.0
2006-01-23 14:00:00,26.16,26.17,26.16,26.17,3100.0,22.7092,22.7179,22.7092,22.7179,3100.0
2006-01-23 14:05:00,26.17,26.17,26.14,26.15,7200.0,22.7179,22.7179,22.6919,22.7006,7200.0
2006-01-23 14:10:00,26.14,26.16,26.14,26.16,18200.0,22.6919,22.7092,22.6919,22.7092,18200.0
2006-01-23 14:15:00,26.15,26.17,26.14,26.17,9300.0,22.7006,22.7179,22.6919,22.7179,9300.0
2006-01-23 14:20:00,26.17,26.18,26.15,26.18,2500.0,22.7179,22.7266,22.7006,22.7266,2500.0
2006-01-23 14:25:00,26.17,26.17,26.13,26.15,11900.0,22.7179,22.7179,22.6832,22.7006,11900.0
2006-01-23 14:30:00,26.16,26.19,26.15,26.18,27300.0,22.7092,22.7353,22.7006,22.7266,27300.0
2006-01-23 14:35:00,26.18,26.2,26.17,26.2,26200.0,22.7266,22.744,22.7179,22.744,26200.0
2006-01-23 14:40:00,26.19,26.2,26.17,26.2,7600.0,22.7353,22.744,22.7179,22.744,7600.0
2006-01-23 14:45:00,26.19,26.19,26.16,26.19,4600.0,22.7353,22.7353,22.7092,22.7353,4600.0
2006-01-23 14:50:00,26.17,26.2,26.17,26.2,7200.0,22.7179,22.744,22.7179,22.744,7200.0
2006-01-23 14:55:00,26.2,26.2,26.18,26.2,2600.0,22.744,22.744,22.7266,22.744,2600.0
2006-01-23 15:00:00,26.2,26.21,26.17,26.19,10600.0,22.744,22.7526,22.7179,22.7353,10600.0
2006-01-23 15:05:00,26.18,26.2,26.17,26.19,4700.0,22.7266,22.744,22.7179,22.7353,4700.0
2006-01-23 15:10:00,26.18,26.19,26.17,26.18,6200.0,22.7266,22.7353,22.7179,22.7266,6200.0
2006-01-23 15:15:00,26.19,26.19,26.18,26.19,4400.0,22.7353,22.7353,22.7266,22.7353,4400.0
2006-01-23 15:20:00,26.19,26.24,26.17,26.23,13300.0,22.7353,22.7787,22.7179,22.77,13300.0
2006-01-23 15:25:00,26.21,26.22,26.19,26.19,8800.0,22.7526,22.7613,22.7353,22.7353,8800.0
2006-01-23 15:30:00,26.2,26.21,26.19,26.21,8100.0,22.744,22.7526,22.7353,22.7526,8100.0
2006-01-23 15:35:00,26.21,26.21,26.19,26.21,114100.0,22.7526,22.7526,22.7353,22.7526,114100.0
2006-01-23 15:40:00,26.2,26.21,26.19,26.2,9400.0,22.744,22.7526,22.7353,22.744,9400.0
2006-01-23 15:45:00,26.2,26.23,26.18,26.22,19100.0,22.744,22.77,22.7266,22.7613,19100.0
2006-01-23 15:50:00,26.19,26.23,26.19,26.2,17800.0,22.7353,22.77,22.7353,22.744,17800.0
2006-01-23 15:55:00,26.21,26.21,26.2,26.21,16400.0,22.7526,22.7526,22.744,22.7526,16400.0
2006-01-24 09:30:00,26.36,26.41,26.3,26.3,17600.0,22.8828,22.9263,22.8308,22.8308,17600.0
2006-01-24 09:35:00,26.29,26.3,26.24,26.3,8700.0,22.8221,22.8308,22.7787,22.8308,8700.0
2006-01-24 09:40:00,26.3,26.33,26.29,26.29,17700.0,22.8308,22.8568,22.8221,22.8221,17700.0
2006-01-24 09:45:00,26.3,26.3,26.23,26.26,12300.0,22.8308,22.8308,22.77,22.796,12300.0
2006-01-24 09:50:00,26.27,26.28,26.25,26.25,8900.0,22.8047,22.8134,22.7874,22.7874,8900.0
2006-01-24 09:55:00,26.25,26.27,26.25,26.25,4400.0,22.7874,22.8047,22.7874,22.7874,4400.0
2006-01-24 10:00:00,26.26,26.26,26.24,26.26,20100.0,22.796,22.796,22.7787,22.796,20100.0
2006-01-24 10:05:00,26.25,26.26,26.25,26.26,6900.0,22.7874,22.796,22.7874,22.796,6900.0
2006-01-24 10:10:00,26.25,26.29,26.25,26.26,24000.0,22.7874,22.8221,22.7874,22.796,24000.0
2006-01-24 10:15:00,26.26,26.27,26.25,26.27,5000.0,22.796,22.8047,22.7874,22.8047,5000.0
2006-01-24 10:20:00,26.27,26.29,26.25,26.26,8500.0,22.8047,22.8221,22.7874,22.796,8500.0
2006-01-24 10:25:00,26.25,26.27,26.25,26.25,8700.0,22.7874,22.8047,22.7874,22.7874,8700.0
2006-01-24 10:30:00,26.26,26.26,26.25,26.25,5300.0,22.796,22.796,22.7874,22.7874,5300.0
2006-01-24 10:35:00,26.25,26.29,26.25,26.27,14800.0,22.7874,22.8221,22.7874,22.8047,14800.0
2006-01-24 10:40:00,26.26,26.27,26.26,26.26,5700.0,22.796,22.8047,22.796,22.796,5700.0
2006-01-24 10:45:00,26.26,26.27,26.26,26.27,5800.0,22.796,22.8047,22.796,22.8047,5800.0
2006-01-24 10:50:00,26.26,26.28,26.26,26.26,15900.0,22.796,22.8134,22.796,22.796,15900.0
2006-01-24 10:55:00,26.26,26.27,26.26,26.27,5000.0,22.796,22.8047,22.796,22.8047,5000.0
2006-01-24 11:00:00,26.26,26.27,26.25,26.25,16800.0,22.796,22.8047,22.7874,22.7874,16800.0
2006-01-24 11:05:00,26.25,26.26,26.25,26.26,10900.0,22.7874,22.796,22.7874,22.796,10900.0
2006-01-24 11:10:00,26.25,26.26,26.25,26.26,25600.0,22.7874,22.796,22.7874,22.796,25600.0
2006-01-24 11:15:00,26.25,26.26,26.24,26.24,55900.0,22.7874,22.796,22.7787,22.7787,55900.0
2006-01-24 11:20:00,26.25,26.26,26.24,26.24,88100.0,22.7874,22.796,22.7787,22.7787,88100.0
2006-01-24 11:25:00,26.25,26.26,26.23,26.23,13600.0,22.7874,22.796,22.77,22.77,13600.0
2006-01-24 11:30:00,26.24,26.25,26.24,26.24,4900.0,22.7787,22.7874,22.7787,22.7787,4900.0
2006-01-24 11:35:00,26.23,26.25,26.17,26.17,20800.0,22.77,22.7874,22.7179,22.7179,20800.0
2006-01-24 11:40:00,26.17,26.17,26.16,26.17,5800.0,22.7179,22.7179,22.7092,22.7179,5800.0
2006-01-24 11:45:00,26.16,26.2,26.16,26.19,6500.0,22.7092,22.744,22.7092,22.7353,6500.0
2006-01-24 11:50:00,26.19,26.2,26.17,26.18,4300.0,22.7353,22.744,22.7179,22.7266,4300.0
2006-01-24 11:55:00,26.18,26.18,26.16,26.16,2800.0,22.7266,22.7266,22.7092,22.7092,2800.0
2006-01-24 12:00:00,26.18,26.2,26.17,26.19,15600.0,22.7266,22.744,22.7179,22.7353,15600.0
2006-01-24 12:05:00,26.18,26.19,26.17,26.19,5300.0,22.7266,22.7353,22.7179,22.7353,5300.0
2006-01-24 12:10:00,26.19,26.21,26.19,26.21,8300.0,22.7353,22.7526,22.7353,22.7526,8300.0
2006-01-24 12:15:00,26.2,26.21,26.17,26.19,20200.0,22.744,22.7526,22.7179,22.7353,20200.0
2006-01-24 12:20:00,26.19,26.19,26.18,26.18,6100.0,22.7353,22.7353,22.7266,22.7266,6100.0
2006-01-24 12:25:00,26.19,26.19,26.18,26.19,1800.0,22.7353,22.7353,22.7266,22.7353,1800.0
2006-01-24 12:30:00,26.19,26.2,26.19,26.19,11900.0,22.7353,22.744,22.7353,22.7353,11900.0
2006-01-24 12:35:00,26.2,26.22,26.2,26.22,2600.0,22.744,22.7613,22.744,22.7613,2600.0
2006-01-24 12:40:00,26.21,26.22,26.19,26.22,17900.0,22.7526,22.7613,22.7353,22.7613,17900.0
2006-01-24 12:45:00,26.21,26.21,26.19,26.19,3400.0,22.7526,22.7526,22.7353,22.7353,3400.0
2006-01-24 12:50:00,26.2,26.24,26.19,26.24,6600.0,22.744,22.7787,22.7353,22.7787,6600.0
2006-01-24 12:55:00,26.23,26.24,26.21,26.22,6000.0,22.77,22.7787,22.7526,22.7613,6000.0
2006-01-24 13:00:00,26.2,26.22,26.2,26.22,2600.0,22.744,22.7613,22.744,22.7613,2600.0
2006-01-24 13:05:00,26.22,26.22,26.19,26.19,4600.0,22.7613,22.7613,22.7353,22.7353,4600.0
2006-01-24 13:10:00,26.19,26.2,26.19,26.2,2600.0,22.7353,22.744,22.7353,22.744,2600.0
2006-01-24 13:15:00,26.2,26.22,26.19,26.21,30100.0,22.744,22.7613,22.7353,22.7526,30100.0
2006-01-24 13:20:00,26.22,26.22,26.21,26.22,6100.0,22.7613,22.7613,22.7526,22.7613,6100.0
2006-01-24 13:25:00,26.21,26.25,26.21,26.25,4000.0,22.7526,22.7874,22.7526,22.7874,4000.0
2006-01-24 13:30:00,26.25,26.25,26.24,26.25,11300.0,22.7874,22.7874,22.7787,22.7874,11300.0
2006-01-24 13:35:00,26.25,26.25,26.24,26.25,8100.0,22.7874,22.7874,22.7787,22.7874,8100.0
2006-01-24 13:40:00,26.25,26.25,26.23,26.24,5700.0,22.7874,22.7874,22.77,22.7787,5700.0
2006-01-24 13:45:00,26.24,26.25,26.23,26.25,4600.0,22.7787,22.7874,22.77,22.7874,4600.0
2006-01-24 13:50:00,26.24,26.25,26.23,26.25,6000.0,22.7787,22.7874,22.77,22.7874,6000.0
2006-01-24 13:55:00,26.24,26.26,26.23,26.25,5000.0,22.7787,22.796,22.77,22.7874,5000.0
2006-01-24 14:00:00,26.26,26.29,26.25,26.28,36700.0,22.796,22.8221,22.7874,22.8134,36700.0
2006-01-24 14:05:00,26.28,26.28,26.24,26.27,12000.0,22.8134,22.8134,22.7787,22.8047,12000.0
2006-01-24 14:10:00,26.27,26.28,26.25,26.26,5300.0,22.8047,22.8134,22.7874,22.796,5300.0
2006-01-24 14:15:00,26.26,26.27,26.26,26.26,2400.0,22.796,22.8047,22.796,22.796,2400.0
2006-01-24 14:20:00,26.27,26.28,26.24,26.27,14500.0,22.8047,22.8134,22.7787,22.8047,14500.0
2006-01-24 14:25:00,26.25,26.28,26.25,26.25,7800.0,22.7874,22.8134,22.7874,22.7874,7800.0
2006-01-24 14:30:00,26.25,26.29,26.25,26.28,13600.0,22.7874,22.8221,22.7874,22.8134,13600.0
2006-01-24 14:35:00,26.28,26.28,26.25,26.25,8800.0,22.8134,22.8134,22.7874,22.7874,8800.0
2006-01-24 14:40:00,26.24,26.3,26.24,26.29,12200.0,22.7787,22.8308,22.7787,22.8221,12200.0
2006-01-24 14:45:00,26.29,26.31,26.25,26.27,18300.0,22.8221,22.8394,22.7874,22.8047,18300.0
2006-01-24 14:50:00,26.28,26.31,26.27,26.28,8700.0,22.8134,22.8394,22.8047,22.8134,8700.0
2006-01-24 14:55:00,26.29,26.3,26.25,26.28,10800.0,22.8221,22.8308,22.7874,22.8134,10800.0
2006-01-24 15:00:00,26.28,26.29,26.25,26.25,4900.0,22.8134,22.8221,22.7874,22.7874,4900.0
2006-01-24 15:05:00,26.26,26.27,26.25,26.26,3500.0,22.796,22.8047,22.7874,22.796,3500.0
2006-01-24 15:10:00,26.25,26.28,26.24,26.26,7400.0,22.7874,22.8134,22.7787,22.796,7400.0
2006-01-24 15:15:00,26.26,26.27,26.25,26.26,6500.0,22.796,22.8047,22.7874,22.796,6500.0
2006-01-24 15:20:00,26.26,26.27,26.25,26.26,5400.0,22.796,22.8047,22.7874,22.796,5400.0
2006-01-24 15:25:00,26.27,26.29,26.25,26.29,7500.0,22.8047,22.8221,22.7874,22.8221,7500.0
2006-01-24 15:30:00,26.29,26.3,26.27,26.27,8000.0,22.8221,22.8308,22.8047,22.8047,8000.0
2006-01-24 15:35:00,26.27,26.3,26.27,26.3,6800.0,22.8047,22.8308,22.8047,22.8308,6800.0
2006-01-24 15:40:00,26.3,26.3,26.25,26.28,5600.0,22.8308,22.8308,22.7874,22.8134,5600.0
2006-01-24 15:45:00,26.27,26.29,26.26,26.26,4700.0,22.8047,22.8221,22.796,22.796,4700.0
2006-01-24 15:50:00,26.26,26.31,26.26,26.3,19800.0,22.796,22.8394,22.796,22.8308,19800.0
2006-01-24 15:55:00,26.3,26.31,26.28,26.3,57300.0,22.8308,22.8394,22.8134,22.8308,57300.0
2006-01-25 09:30:00,26.28,26.3,26.15,26.3,16900.0,22.8134,22.8308,22.7006,22.8308,16900.0
2006-01-25 09:35:00,26.26,26.26,26.16,26.18,4600.0,22.796,22.796,22.7092,22.7266,4600.0
2006-01-25 09:40:00,26.2,26.29,26.17,26.28,8900.0,22.744,22.8221,22.7179,22.8134,8900.0
2006-01-25 09:45:00,26.25,26.25,26.18,26.21,18100.0,22.7874,22.7874,22.7266,22.7526,18100.0
2006-01-25 09:50:00,26.22,26.22,26.18,26.2,35100.0,22.7613,22.7613,22.7266,22.744,35100.0
2006-01-25 09:55:00,26.2,26.3,26.2,26.22,33700.0,22.744,22.8308,22.744,22.7613,33700.0
2006-01-25 10:00:00,26.21,26.27,26.19,26.25,31900.0,22.7526,22.8047,22.7353,22.7874,31900.0
2006-01-25 10:05:00,26.25,26.33,26.25,26.33,5400.0,22.7874,22.8568,22.7874,22.8568,5400.0
2006-01-25 10:10:00,26.32,26.32,26.21,26.25,9900.0,22.8481,22.8481,22.7526,22.7874,9900.0
2006-01-25 10:15:00,26.25,26.28,26.24,26.27,10900.0,22.7874,22.8134,22.7787,22.8047,10900.0
2006-01-25 10:20:00,26.26,26.26,26.25,26.25,27000.0,22.796,22.796,22.7874,22.7874,27000.0
2006-01-25 10:25:00,26.25,26.26,26.23,26.25,37500.0,22.7874,22.796,22.77,22.7874,37500.0
2006-01-25 10:30:00,26.25,26.26,26.19,26.2,26900.0,22.7874,22.796,22.7353,22.744,26900.0
2006-01-25 10:35:00,26.2,26.25,26.16,26.24,23700.0,22.744,22.7874,22.7092,22.7787,23700.0
2006-01-25 10:40:00,26.24,26.25,26.22,26.24,4200.0,22.7787,22.7874,22.7613,22.7787,4200.0
2006-01-25 10:45:00,26.25,26.29,26.25,26.29,7000.0,22.7874,22.8221,22.7874,22.8221,7000.0
2006-01-25 10:50:00,26.28,26.34,26.28,26.29,9000.0,22.8134,22.8655,22.8134,22.8221,9000.0
2006-01-25 10:55:00,26.28,26.28,26.24,26.26,7000.0,22.8134,22.8134,22.7787,22.796,7000.0
2006-01-25 11:00:00,26.25,26.27,26.22,26.22,5700.0,22.7874,22.8047,22.7613,22.7613,5700.0
2006-01-25 11:05:00,26.22,26.23,26.21,26.22,11500.0,22.7613,22.77,22.7526,22.7613,11500.0
2006-01-25 11:10:00,26.22,26.23,26.21,26.23,10600.0,22.7613,22.77,22.7526,22.77,10600.0
2006-01-25 11:15:00,26.22,26.25,26.22,26.25,7100.0,22.7613,22.7874,22.7613,22.7874,7100.0
2006-01-25 11:20:00,26.26,26.27,26.23,26.23,9600.0,22.796,22.8047,22.77,22.77,9600.0
2006-01-25 11:25:00,26.23,26.25,26.23,26.25,7500.0,22.77,22.7874,22.77,22.7874,7500.0
2006-01-25 11:30:00,26.25,26.26,26.23,26.25,60700.0,22.7874,22.796,22.77,22.7874,60700.0
2006-01-25 11:35:00,26.25,26.26,26.22,26.23,18200.0,22.7874,22.796,22.7613,22.77,18200.0
2006-01-25 11:40:00,26.23,26.24,26.22,26.22,11600.0,22.77,22.7787,22.7613,22.7613,11600.0
2006-01-25 11:45:00,26.23,26.25,26.2,26.25,68900.0,22.77,22.7874,22.744,22.7874,68900.0
2006-01-25 11:50:00,26.24,26.25,26.22,26.23,21700.0,22.7787,22.7874,22.7613,22.77,21700.0
2006-01-25 11:55:00,26.23,26.28,26.23,26.28,33900.0,22.77,22.8134,22.77,22.8134,33900.0
2006-01-25 12:00:00,26.27,26.27,26.22,26.25,5300.0,22.8047,22.8047,22.7613,22.7874,5300.0
2006-01-25 12:05:00,26.24,26.24,26.2,26.22,14700.0,22.7787,22.7787,22.744,22.7613,14700.0
2006-01-25 12:10:00,26.23,26.24,26.21,26.22,43800.0,22.77,22.7787,22.7526,22.7613,43800.0
2006-01-25 12:15:00,26.21,26.26,26.19,26.26,10100.0,22.7526,22.796,22.7353,22.796,10100.0
2006-01-25 12:20:00,26.24,26.27,26.24,26.26,4200.0,22.7787,22.8047,22.7787,22.796,4200.0
2006-01-25 12:25:00,26.25,26.26,26.2,26.23,8700.0,22.7874,22.796,22.744,22.77,8700.0
2006-01-25 12:30:00,26.24,26.29,26.24,26.29,4200.0,22.7787,22.8221,22.7787,22.8221,4200.0
2006-01-25 12:35:00,26.29,26.29,26.22,26.23,4000.0,22.8221,22.8221,22.7613,22.77,4000.0
2006-01-25 12:40:00,26.23,26.25,26.22,26.25,4800.0,22.77,22.7874,22.7613,22.7874,4800.0
2006-01-25 12:45:00,26.25,26.3,26.24,26.24,7000.0,22.7874,22.8308,22.7787,22.7787,7000.0
2006-01-25 12:50:00,26.24,26.26,26.23,26.24,2800.0,22.7787,22.796,22.77,22.7787,2800.0
2006-01-25 12:55:00,26.23,26.26,26.23,26.25,3400.0,22.77,22.796,22.77,22.7874,3400.0
2006-01-25 13:00:00,26.25,26.26,26.24,26.25,7300.0,22.7874,22.796,22.7787,22.7874,7300.0
2006-01-25 13:05:00,26.25,26.26,26.24,26.25,8200.0,22.7874,22.796,22.7787,22.7874,8200.0
2006-01-25 13:10:00,26.25,26.25,26.24,26.25,6600.0,22.7874,22.7874,22.7787,22.7874,6600.0
2006-01-25 13:15:00,26.26,26.26,26.24,26.25,8400.0,22.796,22.796,22.7787,22.7874,8400.0
2006-01-25 13:20:00,26.25,26.28,26.25,26.25,11200.0,22.7874,22.8134,22.7874,22.7874,11200.0
2006-01-25 13:25:00,26.25,26.26,26.24,26.26,9700.0,22.7874,22.796,22.7787,22.796,9700.0
2006-01-25 13:30:00,26.24,26.25,26.24,26.24,2300.0,22.7787,22.7874,22.7787,22.7787,2300.0
2006-01-25 13:35:00,26.24,26.25,26.23,26.23,7000.0,22.7787,22.7874,22.77,22.77,7000.0
2006-01-25 13:40:00,26.22,26.23,26.21,26.22,2900.0,22.7613,22.77,22.7526,22.7613,2900.0
2006-01-25 13:45:00,26.22,26.22,26.15,26.16,11700.0,22.7613,22.7613,22.7006,22.7092,11700.0
2006-01-25 13:50:00,26.16,26.17,26.15,26.17,23200.0,22.7092,22.7179,22.7006,22.7179,23200.0
2006-01-25 13:55:00,26.18,26.18,26.16,26.16,3100.0,22.7266,22.7266,22.7092,22.7092,3100.0
2006-01-25 14:00:00,26.16,26.18,26.15,26.17,9000.0,22.7092,22.7266,22.7006,22.7179,9000.0
2006-01-25 14:05:00,26.17,26.19,26.15,26.18,7400.0,22.7179,22.7353,22.7006,22.7266,7400.0
2006-01-25 14:10:00,26.18,26.19,26.17,26.17,7200.0,22.7266,22.7353,22.7179,22.7179,7200.0
2006-01-25 14:15:00,26.17,26.18,26.15,26.16,7500.0,22.7179,22.7266,22.7006,22.7092,7500.0
2006-01-25 14:20:00,26.16,26.17,26.15,26.16,9200.0,22.7092,22.7179,22.7006,22.7092,9200.0
2006-01-25 14:25:00,26.15,26.15,26.09,26.09,5800.0,22.7006,22.7006,22.6485,22.6485,5800.0
2006-01-25 14:30:00,26.09,26.09,26.06,26.08,7800.0,22.6485,22.6485,22.6224,22.6398,7800.0
2006-01-25 14:35:00,26.07,26.09,26.04,26.04,16800.0,22.6311,22.6485,22.6051,22.6051,16800.0
2006-01-25 14:40:00,26.05,26.12,26.04,26.11,45000.0,22.6137,22.6745,22.6051,22.6658,45000.0
2006-01-25 14:45:00,26.1,26.11,26.09,26.1,15800.0,22.6571,22.6658,22.6485,22.6571,15800.0
2006-01-25 14:50:00,26.09,26.13,26.07,26.09,14500.0,22.6485,22.6832,22.6311,22.6485,14500.0
2006-01-25 14:55:00,26.1,26.11,26.05,26.06,6400.0,22.6571,22.6658,22.6137,22.6224,6400.0
2006-01-25 15:00:00,26.06,26.14,26.06,26.11,10800.0,22.6224,22.6919,22.6224,22.6658,10800.0
2006-01-25 15:05:00,26.11,26.13,26.07,26.13,13700.0,22.6658,22.6832,22.6311,22.6832,13700.0
2006-01-25 15:10:00,26.13,26.19,26.13,26.19,16000.0,22.6832,22.7353,22.6832,22.7353,16000.0
2006-01-25 15:15:00,26.19,26.22,26.18,26.18,9300.0,22.7353,22.7613,22.7266,22.7266,9300.0
2006-01-25 15:20:00,26.19,26.2,26.11,26.13,11900.0,22.7353,22.744,22.6658,22.6832,11900.0
2006-01-25 15:25:00,26.14,26.17,26.13,26.14,6800.0,22.6919,22.7179,22.6832,22.6919,6800.0
2006-01-25 15:30:00,26.14,26.14,26.1,26.1,7500.0,22.6919,22.6919,22.6571,22.6571,7500.0
2006-01-25 15:35:00,26.1,26.12,26.1,26.12,6100.0,22.6571,22.6745,22.6571,22.6745,6100.0
2006-01-25 15:40:00,26.13,26.16,26.13,26.15,6100.0,22.6832,22.7092,22.6832,22.7006,6100.0
2006-01-25 15:45:00,26.15,26.17,26.14,26.17,8900.0,22.7006,22.7179,22.6919,22.7179,8900.0
2006-01-25 15:50:00,26.17,26.18,26.17,26.17,15600.0,22.7179,22.7266,22.7179,22.7179,15600.0
2006-01-25 15:55:00,26.17,26.19,26.16,26.19,19400.0,22.7179,22.7353,22.7092,22.7353,19400.0
2006-01-26 09:30:00,26.4,26.41,26.33,26.33,15000.0,22.9176,22.9263,22.8568,22.8568,15000.0
2006-01-26 09:35:00,26.32,26.34,26.19,26.2,3000.0,22.8481,22.8655,22.7353,22.744,3000.0
2006-01-26 09:40:00,26.2,26.23,26.18,26.22,4900.0,22.744,22.77,22.7266,22.7613,4900.0
2006-01-26 09:45:00,26.22,26.24,26.21,26.23,3000.0,22.7613,22.7787,22.7526,22.77,3000.0
2006-01-26 09:50:00,26.24,26.24,26.18,26.19,9100.0,22.7787,22.7787,22.7266,22.7353,9100.0
2006-01-26 09:55:00,26.18,26.23,26.17,26.23,10000.0,22.7266,22.77,22.7179,22.77,10000.0
2006-01-26 10:00:00,26.24,26.24,26.22,26.24,2900.0,22.7787,22.7787,22.7613,22.7787,2900.0
2006-01-26 10:05:00,26.24,26.26,26.23,26.26,26300.0,22.7787,22.796,22.77,22.796,26300.0
2006-01-26 10:10:00,26.26,26.26,26.22,26.23,12600.0,22.796,22.796,22.7613,22.77,12600.0
2006-01-26 10:15:00,26.22,26.22,26.19,26.2,13000.0,22.7613,22.7613,22.7353,22.744,13000.0
2006-01-26 10:20:00,26.21,26.25,26.21,26.23,3300.0,22.7526,22.7874,22.7526,22.77,3300.0
2006-01-26 10:25:00,26.25,26.25,26.24,26.25,4000.0,22.7874,22.7874,22.7787,22.7874,4000.0
2006-01-26 10:30:00,26.24,26.28,26.24,26.26,11200.0,22.7787,22.8134,22.7787,22.796,11200.0
2006-01-26 10:35:00,26.25,26.26,26.2,26.2,6500.0,22.7874,22.796,22.744,22.744,6500.0
2006-01-26 10:40:00,26.19,26.25,26.19,26.25,4500.0,22.7353,22.7874,22.7353,22.7874,4500.0
2006-01-26 10:45:00,26.25,26.29,26.24,26.29,5700.0,22.7874,22.8221,22.7787,22.8221,5700.0
2006-01-26 10:50:00,26.29,26.29,26.23,26.25,3500.0,22.8221,22.8221,22.77,22.7874,3500.0
2006-01-26 10:55:00,26.25,26.27,26.24,26.26,5900.0,22.7874,22.8047,22.7787,22.796,5900.0
2006-01-26 11:00:00,26.26,26.26,26.19,26.21,10200.0,22.796,22.796,22.7353,22.7526,10200.0
2006-01-26 11:05:00,26.2,26.21,26.16,26.16,4000.0,22.744,22.7526,22.7092,22.7092,4000.0
2006-01-26 11:10:00,26.16,26.17,26.13,26.15,5100.0,22.7092,22.7179,22.6832,22.7006,5100.0
2006-01-26 11:15:00,26.14,26.14,26.12,26.13,3800.0,22.6919,22.6919,22.6745,22.6832,3800.0
2006-01-26 11:20:00,26.14,26.16,26.14,26.14,4300.0,22.6919,22.7092,22.6919,22.6919,4300.0
2006-01-26 11:25:00,26.13,26.13,26.11,26.11,7300.0,22.6832,22.6832,22.6658,22.6658,7300.0
2006-01-26 11:30:00,26.11,26.11,26.08,26.09,4800.0,22.6658,22.6658,22.6398,22.6485,4800.0
2006-01-26 11:35:00,26.08,26.1,26.07,26.09,5900.0,22.6398,22.6571,22.6311,22.6485,5900.0
2006-01-26 11:40:00,26.1,26.12,26.1,26.11,4800.0,22.6571,22.6745,22.6571,22.6658,4800.0
2006-01-26 11:45:00,26.1,26.12,26.1,26.11,4400.0,22.6571,22.6745,22.6571,22.6658,4400.0
2006-01-26 11:50:00,26.1,26.1,26.06,26.07,5900.0,22.6571,22.6571,22.6224,22.6311,5900.0
2006-01-26 11:55:00,26.07,26.1,26.07,26.09,8000.0,22.6311,22.6571,22.6311,22.6485,8000.0
2006-01-26 12:00:00,26.1,26.13,26.09,26.13,5100.0,22.6571,22.6832,22.6485,22.6832,5100.0
2006-01-26 12:05:00,26.13,26.18,26.13,26.18,9700.0,22.6832,22.7266,22.6832,22.7266,9700.0
2006-01-26 12:10:00,26.17,26.17,26.16,26.16,2500.0,22.7179,22.7179,22.7092,22.7092,2500.0
2006-01-26 12:15:00,26.17,26.17,26.15,26.15,2100.0,22.7179,22.7179,22.7006,22.7006,2100.0
2006-01-26 12:20:00,26.15,26.16,26.14,26.16,2300.0,22.7006,22.7092,22.6919,22.7092,2300.0
2006-01-26 12:25:00,26.16,26.19,26.15,26.18,4500.0,22.7092,22.7353,22.7006,22.7266,4500.0
2006-01-26 12:30:00,26.18,26.18,26.14,26.14,3000.0,22.7266,22.7266,22.6919,22.6919,3000.0
2006-01-26 12:35:00,26.14,26.15,26.13,26.14,5000.0,22.6919,22.7006,22.6832,22.6919,5000.0
2006-01-26 12:40:00,26.14,26.19,26.14,26.18,8000.0,22.6919,22.7353,22.6919,22.7266,8000.0
2006-01-26 12:45:00,26.18,26.19,26.16,26.18,8300.0,22.7266,22.7353,22.7092,22.7266,8300.0
2006-01-26 12:50:00,26.17,26.18,26.15,26.16,6000.0,22.7179,22.7266,22.7006,22.7092,6000.0
2006-01-26 12:55:00,26.16,26.18,26.15,26.18,4600.0,22.7092,22.7266,22.7006,22.7266,4600.0
2006-01-26 13:00:00,26.17,26.2,26.17,26.17,5100.0,22.7179,22.744,22.7179,22.7179,5100.0
2006-01-26 13:05:00,26.17,26.17,26.15,26.16,3400.0,22.7179,22.7179,22.7006,22.7092,3400.0
2006-01-26 13:10:00,26.15,26.16,26.14,26.14,3600.0,22.7006,22.7092,22.6919,22.6919,3600.0
2006-01-26 13:15:00,26.15,26.15,26.14,26.15,4800.0,22.7006,22.7006,22.6919,22.7006,4800.0
2006-01-26 13:20:00,26.15,26.16,26.11,26.11,6600.0,22.7006,22.7092,22.6658,22.6658,6600.0
2006-01-26 13:25:00,26.11,26.11,26.09,26.09,3000.0,22.6658,22.6658,22.6485,22.6485,3000.0
2006-01-26 13:30:00,26.09,26.09,26.04,26.04,12500.0,22.6485,22.6485,22.6051,22.6051,12500.0
2006-01-26 13:35:00,26.04,26.1,26.03,26.09,10600.0,22.6051,22.6571,22.5964,22.6485,10600.0
2006-01-26 13:40:00,26.09,26.1,26.07,26.08,8900.0,22.6485,22.6571,22.6311,22.6398,8900.0
2006-01-26 13:45:00,26.08,26.09,26.08,26.09,3600.0,22.6398,22.6485,22.6398,22.6485,3600.0
2006-01-26 13:50:00,26.09,26.11,26.08,26.1,4000.0,22.6485,22.6658,22.6398,22.6571,4000.0
2006-01-26 13:55:00,26.11,26.16,26.11,26.15,7500.0,22.6658,22.7092,22.6658,22.7006,7500.0
2006-01-26 14:00:00,26.15,26.19,26.14,26.18,9300.0,22.7006,22.7353,22.6919,22.7266,9300.0
2006-01-26 14:05:00,26.18,26.19,26.17,26.18,5000.0,22.7266,22.7353,22.7179,22.7266,5000.0
2006-01-26 14:10:00,26.18,26.18,26.16,26.16,7600.0,22.7266,22.7266,22.7092,22.7092,7600.0
2006-01-26 14:15:00,26.16,26.18,26.16,26.16,3300.0,22.7092,22.7266,22.7092,22.7092,3300.0
2006-01-26 14:20:00,26.17,26.17,26.15,26.17,4100.0,22.7179,22.7179,22.7006,22.7179,4100.0
2006-01-26 14:25:00,26.17,26.17,26.16,26.16,5000.0,22.7179,22.7179,22.7092,22.7092,5000.0
2006-01-26 14:30:00,26.16,26.16,26.15,26.15,5100.0,22.7092,22.7092,22.7006,22.7006,5100.0
2006-01-26 14:35:00,26.15,26.15,26.13,26.13,10100.0,22.7006,22.7006,22.6832,22.6832,10100.0
2006-01-26 14:40:00,26.13,26.16,26.13,26.16,11000.0,22.6832,22.7092,22.6832,22.7092,11000.0
2006-01-26 14:45:00,26.16,26.2,26.16,26.2,9600.0,22.7092,22.744,22.7092,22.744,9600.0
2006-01-26 14:50:00,26.2,26.21,26.18,26.21,7400.0,22.744,22.7526,22.7266,22.7526,7400.0
2006-01-26 14:55:00,26.21,26.26,26.21,26.24,18300.0,22.7526,22.796,22.7526,22.7787,18300.0
2006-01-26 15:00:00,26.23,26.24,26.17,26.2,9900.0,22.77,22.7787,22.7179,22.744,9900.0
2006-01-26 15:05:00,26.18,26.2,26.17,26.18,9800.0,22.7266,22.744,22.7179,22.7266,9800.0
2006-01-26 15:10:00,26.19,26.19,26.16,26.17,5600.0,22.7353,22.7353,22.7092,22.7179,5600.0
2006-01-26 15:15:00,26.15,26.16,26.14,26.14,4600.0,22.7006,22.7092,22.6919,22.6919,4600.0
2006-01-26 15:20:00,26.14,26.14,26.12,26.12,3800.0,22.6919,22.6919,22.6745,22.6745,3800.0
2006-01-26 15:25:00,26.11,26.13,26.11,26.13,6800.0,22.6658,22.6832,22.6658,22.6832,6800.0
2006-01-26 15:30:00,26.13,26.14,26.12,26.14,6700.0,22.6832,22.6919,22.6745,22.6919,6700.0
2006-01-26 15:35:00,26.13,26.13,26.1,26.11,9800.0,22.6832,22.6832,22.6571,22.6658,9800.0
2006-01-26 15:40:00,26.1,26.18,26.1,26.18,13800.0,22.6571,22.7266,22.6571,22.7266,13800.0
2006-01-26 15:45:00,26.18,26.2,26.13,26.19,15100.0,22.7266,22.744,22.6832,22.7353,15100.0
2006-01-26 15:50:00,26.2,26.2,26.16,26.16,8100.0,22.744,22.744,22.7092,22.7092,8100.0
2006-01-26 15:55:00,26.17,26.19,26.15,26.19,15100.0,22.7179,22.7353,22.7006,22.7353,15100.0
2006-01-27 09:30:00,26.15,26.26,26.14,26.18,10200.0,22.7006,22.796,22.6919,22.7266,10200.0
2006-01-27 09:35:00,26.18,26.18,26.07,26.15,7300.0,22.7266,22.7266,22.6311,22.7006,7300.0
2006-01-27 09:40:00,26.12,26.17,26.1,26.14,6100.0,22.6745,22.7179,22.6571,22.6919,6100.0
2006-01-27 09:45:00,26.12,26.14,26.06,26.08,3500.0,22.6745,22.6919,22.6224,22.6398,3500.0
2006-01-27 09:50:00,26.08,26.09,26.02,26.05,6500.0,22.6398,22.6485,22.5877,22.6137,6500.0
2006-01-27 09:55:00,26.04,26.1,26.0,26.09,4900.0,22.6051,22.6571,22.5703,22.6485,4900.0
2006-01-27 10:00:00,26.1,26.1,26.06,26.09,3100.0,22.6571,22.6571,22.6224,22.6485,3100.0
2006-01-27 10:05:00,26.09,26.14,26.08,26.11,6300.0,22.6485,22.6919,22.6398,22.6658,6300.0
2006-01-27 10:10:00,26.11,26.12,26.1,26.11,12300.0,22.6658,22.6745,22.6571,22.6658,12300.0
2006-01-27 10:15:00,26.12,26.19,26.12,26.13,16900.0,22.6745,22.7353,22.6745,22.6832,16900.0
2006-01-27 10:20:00,26.13,26.14,26.11,26.14,11700.0,22.6832,22.6919,22.6658,22.6919,11700.0
2006-01-27 10:25:00,26.14,26.15,26.11,26.15,20800.0,22.6919,22.7006,22.6658,22.7006,20800.0
2006-01-27 10:30:00,26.15,26.2,26.15,26.19,15800.0,22.7006,22.744,22.7006,22.7353,15800.0
2006-01-27 10:35:00,26.18,26.2,26.18,26.2,12200.0,22.7266,22.744,22.7266,22.744,12200.0
2006-01-27 10:40:00,26.2,26.2,26.17,26.17,7500.0,22.744,22.744,22.7179,22.7179,7500.0
2006-01-27 10:45:00,26.17,26.19,26.12,26.12,20600.0,22.7179,22.7353,22.6745,22.6745,20600.0
2006-01-27 10:50:00,26.12,26.14,26.1,26.13,15300.0,22.6745,22.6919,22.6571,22.6832,15300.0
2006-01-27 10:55:00,26.13,26.13,26.08,26.08,12300.0,22.6832,22.6832,22.6398,22.6398,12300.0
2006-01-27 11:00:00,26.08,26.12,26.08,26.11,14100.0,22.6398,22.6745,22.6398,22.6658,14100.0
2006-01-27 11:05:00,26.11,26.12,26.09,26.12,39100.0,22.6658,22.6745,22.6485,22.6745,39100.0
2006-01-27 11:10:00,26.12,26.19,26.12,26.16,13600.0,22.6745,22.7353,22.6745,22.7092,13600.0
2006-01-27 11:15:00,26.16,26.21,26.16,26.19,21800.0,22.7092,22.7526,22.7092,22.7353,21800.0
2006-01-27 11:20:00,26.17,26.17,26.13,26.14,11700.0,22.7179,22.7179,22.6832,22.6919,11700.0
2006-01-27 11:25:00,26.14,26.19,26.12,26.15,8800.0,22.6919,22.7353,22.6745,22.7006,8800.0
2006-01-27 11:30:00,26.16,26.17,26.15,26.17,3700.0,22.7092,22.7179,22.7006,22.7179,3700.0
2006-01-27 11:35:00,26.17,26.17,26.13,26.13,7600.0,22.7179,22.7179,22.6832,22.6832,7600.0
2006-01-27 11:40:00,26.14,26.16,26.14,26.15,7000.0,22.6919,22.7092,22.6919,22.7006,7000.0
2006-01-27 11:45:00,26.14,26.17,26.13,26.15,13000.0,22.6919,22.7179,22.6832,22.7006,13000.0
2006-01-27 11:50:00,26.14,26.15,26.13,26.14,16700.0,22.6919,22.7006,22.6832,22.6919,16700.0
2006-01-27 11:55:00,26.15,26.15,26.12,26.13,15600.0,22.7006,22.7006,22.6745,22.6832,15600.0
2006-01-27 12:00:00,26.13,26.14,26.1,26.14,16500.0,22.6832,22.6919,22.6571,22.6919,16500.0
2006-01-27 12:05:00,26.14,26.19,26.14,26.19,18300.0,22.6919,22.7353,22.6919,22.7353,18300.0
2006-01-27 12:10:00,26.19,26.26,26.19,26.26,32200.0,22.7353,22.796,22.7353,22.796,32200.0
2006-01-27 12:15:00,26.26,26.27,26.24,26.24,10300.0,22.796,22.8047,22.7787,22.7787,10300.0
2006-01-27 12:20:00,26.24,26.27,26.24,26.25,8600.0,22.7787,22.8047,22.7787,22.7874,8600.0
2006-01-27 12:25:00,26.26,26.26,26.22,26.24,5200.0,22.796,22.796,22.7613,22.7787,5200.0
2006-01-27 12:30:00,26.22,26.26,26.22,26.25,7200.0,22.7613,22.796,22.7613,22.7874,7200.0
2006-01-27 12:35:00,26.23,26.24,26.22,26.23,7500.0,22.77,22.7787,22.7613,22.77,7500.0
2006-01-27 12:40:00,26.22,26.22,26.17,26.17,5500.0,22.7613,22.7613,22.7179,22.7179,5500.0
2006-01-27 12:45:00,26.17,26.21,26.16,26.2,13100.0,22.7179,22.7526,22.7092,22.744,13100.0
2006-01-27 12:50:00,26.2,26.2,26.17,26.2,6800.0,22.744,22.744,22.7179,22.744,6800.0
2006-01-27 12:55:00,26.2,26.23,26.17,26.23,9400.0,22.744,22.77,22.7179,22.77,9400.0
2006-01-27 13:00:00,26.23,26.24,26.21,26.21,20100.0,22.77,22.7787,22.7526,22.7526,20100.0
2006-01-27 13:05:00,26.24,26.25,26.16,26.2,11200.0,22.7787,22.7874,22.7092,22.744,11200.0
2006-01-27 13:10:00,26.23,26.23,26.15,26.16,15800.0,22.77,22.77,22.7006,22.7092,15800.0
2006-01-27 13:15:00,26.16,26.18,26.16,26.18,10500.0,22.7092,22.7266,22.7092,22.7266,10500.0
2006-01-27 13:20:00,26.17,26.2,26.17,26.19,5600.0,22.7179,22.744,22.7179,22.7353,5600.0
2006-01-27 13:25:00,26.19,26.19,26.17,26.17,5100.0,22.7353,22.7353,22.7179,22.7179,5100.0
2006-01-27 13:30:00,26.18,26.21,26.17,26.19,7500.0,22.7266,22.7526,22.7179,22.7353,7500.0
2006-01-27 13:35:00,26.2,26.21,26.15,26.16,10900.0,22.744,22.7526,22.7006,22.7092,10900.0
2006-01-27 13:40:00,26.15,26.16,26.13,26.13,5200.0,22.7006,22.7092,22.6832,22.6832,5200.0
2006-01-27 13:45:00,26.14,26.18,26.11,26.17,6400.0,22.6919,22.7266,22.6658,22.7179,6400.0
2006-01-27 13:50:00,26.16,26.21,26.16,26.21,3800.0,22.7092,22.7526,22.7092,22.7526,3800.0
2006-01-27 13:55:00,26.2,26.21,26.2,26.21,2900.0,22.744,22.7526,22.744,22.7526,2900.0
2006-01-27 14:00:00,26.21,26.28,26.2,26.27,12700.0,22.7526,22.8134,22.744,22.8047,12700.0
2006-01-27 14:05:00,26.26,26.27,26.23,26.23,6200.0,22.796,22.8047,22.77,22.77,6200.0
2006-01-27 14:10:00,26.22,26.22,26.2,26.22,11000.0,22.7613,22.7613,22.744,22.7613,11000.0
2006-01-27 14:15:00,26.21,26.22,26.19,26.19,5100.0,22.7526,22.7613,22.7353,22.7353,5100.0
2006-01-27 14:20:00,26.19,26.2,26.17,26.2,7100.0,22.7353,22.744,22.7179,22.744,7100.0
2006-01-27 14:25:00,26.18,26.21,26.18,26.2,3200.0,22.7266,22.7526,22.7266,22.744,3200.0
2006-01-27 14:30:00,26.21,26.22,26.16,26.19,8900.0,22.7526,22.7613,22.7092,22.7353,8900.0
2006-01-27 14:35:00,26.2,26.2,26.16,26.16,5800.0,22.744,22.744,22.7092,22.7092,5800.0
2006-01-27 14:40:00,26.16,26.2,26.16,26.2,4200.0,22.7092,22.744,22.7092,22.744,4200.0
2006-01-27 14:45:00,26.2,26.23,26.19,26.2,7300.0,22.744,22.77,22.7353,22.744,7300.0
2006-01-27 14:50:00,26.2,26.22,26.2,26.21,16900.0,22.744,22.7613,22.744,22.7526,16900.0
2006-01-27 14:55:00,26.21,26.21,26.2,26.2,3500.0,22.7526,22.7526,22.744,22.744,3500.0
2006-01-27 15:00:00,26.21,26.23,26.21,26.23,7100.0,22.7526,22.77,22.7526,22.77,7100.0
2006-01-27 15:05:00,26.23,26.23,26.2,26.2,6500.0,22.77,22.77,22.744,22.744,6500.0
2006-01-27 15:10:00,26.2,26.24,26.19,26.24,20900.0,22.744,22.7787,22.7353,22.7787,20900.0
2006-01-27 15:15:00,26.24,26.25,26.22,26.22,8300.0,22.7787,22.7874,22.7613,22.7613,8300.0
2006-01-27 15:20:00,26.23,26.24,26.21,26.23,5600.0,22.77,22.7787,22.7526,22.77,5600.0
2006-01-27 15:25:00,26.21,26.22,26.2,26.22,8200.0,22.7526,22.7613,22.744,22.7613,8200.0
2006-01-27 15:30:00,26.22,26.26,26.2,26.22,42800.0,22.7613,22.796,22.744,22.7613,42800.0
2006-01-27 15:35:00,26.23,26.25,26.21,26.21,6000.0,22.77,22.7874,22.7526,22.7526,6000.0
2006-01-27 15:40:00,26.21,26.22,26.2,26.21,16600.0,22.7526,22.7613,22.744,22.7526,16600.0
2006-01-27 15:45:00,26.21,26.22,26.2,26.21,14500.0,22.7526,22.7613,22.744,22.7526,14500.0
2006-01-27 15:50:00,26.22,26.23,26.2,26.21,19000.0,22.7613,22.77,22.744,22.7526,19000.0
2006-01-27 15:55:00,26.21,26.22,26.2,26.2,23200.0,22.7526,22.7613,22.744,22.744,23200.0
2006-01-30 09:30:00,26.21,26.21,26.18,26.21,17200.0,22.7526,22.7526,22.7266,22.7526,17200.0
2006-01-30 09:35:00,26.2,26.2,26.16,26.16,7700.0,22.744,22.744,22.7092,22.7092,7700.0
2006-01-30 09:40:00,26.15,26.17,26.12,26.15,10900.0,22.7006,22.7179,22.6745,22.7006,10900.0
2006-01-30 09:45:00,26.17,26.19,26.16,26.18,3600.0,22.7179,22.7353,22.7092,22.7266,3600.0
2006-01-30 09:50:00,26.19,26.23,26.15,26.23,8000.0,22.7353,22.77,22.7006,22.77,8000.0
2006-01-30 09:55:00,26.25,26.27,26.22,26.27,2700.0,22.7874,22.8047,22.7613,22.8047,2700.0
2006-01-30 10:00:00,26.27,26.29,26.25,26.27,8300.0,22.8047,22.8221,22.7874,22.8047,8300.0
2006-01-30 10:05:00,26.26,26.26,26.22,26.23,9500.0,22.796,22.796,22.7613,22.77,9500.0
2006-01-30 10:10:00,26.22,26.3,26.2,26.28,6000.0,22.7613,22.8308,22.744,22.8134,6000.0
2006-01-30 10:15:00,26.27,26.32,26.27,26.3,4700.0,22.8047,22.8481,22.8047,22.8308,4700.0
2006-01-30 10:20:00,26.3,26.31,26.26,26.31,6100.0,22.8308,22.8394,22.796,22.8394,6100.0
2006-01-30 10:25:00,26.3,26.35,26.29,26.35,28000.0,22.8308,22.8742,22.8221,22.8742,28000.0
2006-01-30 10:30:00,26.35,26.37,26.33,26.35,3900.0,22.8742,22.8915,22.8568,22.8742,3900.0
2006-01-30 10:35:00,26.37,26.39,26.31,26.31,5400.0,22.8915,22.9089,22.8394,22.8394,5400.0
2006-01-30 10:40:00,26.33,26.36,26.31,26.35,6000.0,22.8568,22.8828,22.8394,22.8742,6000.0
2006-01-30 10:45:00,26.34,26.35,26.29,26.32,4000.0,22.8655,22.8742,22.8221,22.8481,4000.0
2006-01-30 10:50:00,26.32,26.34,26.3,26.31,6200.0,22.8481,22.8655,22.8308,22.8394,6200.0
2006-01-30 10:55:00,26.31,26.35,26.31,26.35,4700.0,22.8394,22.8742,22.8394,22.8742,4700.0
2006-01-30 11:00:00,26.34,26.38,26.34,26.37,6100.0,22.8655,22.9002,22.8655,22.8915,6100.0
2006-01-30 11:05:00,26.38,26.4,26.35,26.38,6300.0,22.9002,22.9176,22.8742,22.9002,6300.0
2006-01-30 11:10:00,26.38,26.41,26.38,26.4,12100.0,22.9002,22.9263,22.9002,22.9176,12100.0
2006-01-30 11:15:00,26.4,26.45,26.39,26.45,20700.0,22.9176,22.961,22.9089,22.961,20700.0
2006-01-30 11:20:00,26.45,26.49,26.43,26.47,11300.0,22.961,22.9957,22.9436,22.9783,11300.0
2006-01-30 11:25:00,26.47,26.47,26.44,26.44,4000.0,22.9783,22.9783,22.9523,22.9523,4000.0
2006-01-30 11:30:00,26.45,26.5,26.44,26.5,12200.0,22.961,23.0044,22.9523,23.0044,12200.0
2006-01-30 11:35:00,26.5,26.54,26.49,26.49,24100.0,23.0044,23.0391,22.9957,22.9957,24100.0
2006-01-30 11:40:00,26.52,26.55,26.51,26.51,6100.0,23.0217,23.0478,23.0131,23.0131,6100.0
2006-01-30 11:45:00,26.52,26.54,26.51,26.53,5400.0,23.0217,23.0391,23.0131,23.0304,5400.0
2006-01-30 11:50:00,26.52,26.52,26.47,26.48,10800.0,23.0217,23.0217,22.9783,22.987,10800.0
2006-01-30 11:55:00,26.48,26.48,26.43,26.44,6500.0,22.987,22.987,22.9436,22.9523,6500.0
2006-01-30 12:00:00,26.43,26.44,26.42,26.43,7000.0,22.9436,22.9523,22.9349,22.9436,7000.0
2006-01-30 12:05:00,26.44,26.44,26.37,26.38,4000.0,22.9523,22.9523,22.8915,22.9002,4000.0
2006-01-30 12:10:00,26.37,26.39,26.37,26.39,1800.0,22.8915,22.9089,22.8915,22.9089,1800.0
2006-01-30 12:15:00,26.39,26.4,26.37,26.38,2900.0,22.9089,22.9176,22.8915,22.9002,2900.0
2006-01-30 12:20:00,26.38,26.38,26.34,26.34,6200.0,22.9002,22.9002,22.8655,22.8655,6200.0
2006-01-30 12:25:00,26.33,26.33,26.26,26.27,5900.0,22.8568,22.8568,22.796,22.8047,5900.0
2006-01-30 12:30:00,26.3,26.37,26.3,26.35,7400.0,22.8308,22.8915,22.8308,22.8742,7400.0
2006-01-30 12:35:00,26.36,26.38,26.35,26.36,3300.0,22.8828,22.9002,22.8742,22.8828,3300.0
2006-01-30 12:40:00,26.35,26.35,26.26,26.26,13000.0,22.8742,22.8742,22.796,22.796,13000.0
2006-01-30 12:45:00,26.26,26.3,26.26,26.28,3800.0,22.796,22.8308,22.796,22.8134,3800.0
2006-01-30 12:50:00,26.28,26.3,26.28,26.28,2300.0,22.8134,22.8308,22.8134,22.8134,2300.0
2006-01-30 12:55:00,26.28,26.3,26.28,26.3,1500.0,22.8134,22.8308,22.8134,22.8308,1500.0
2006-01-30 13:00:00,26.28,26.28,26.26,26.26,3600.0,22.8134,22.8134,22.796,22.796,3600.0
2006-01-30 13:05:00,26.27,26.31,26.27,26.29,4100.0,22.8047,22.8394,22.8047,22.8221,4100.0
2006-01-30 13:10:00,26.29,26.33,26.29,26.31,3600.0,22.8221,22.8568,22.8221,22.8394,3600.0
2006-01-30 13:15:00,26.32,26.36,26.3,26.34,9700.0,22.8481,22.8828,22.8308,22.8655,9700.0
2006-01-30 13:20:00,26.33,26.35,26.32,26.35,2300.0,22.8568,22.8742,22.8481,22.8742,2300.0
2006-01-30 13:25:00,26.35,26.37,26.33,26.35,5300.0,22.8742,22.8915,22.8568,22.8742,5300.0
2006-01-30 13:30:00,26.34,26.35,26.33,26.33,4400.0,22.8655,22.8742,22.8568,22.8568,4400.0
2006-01-30 13:35:00,26.35,26.37,26.34,26.35,5200.0,22.8742,22.8915,22.8655,22.8742,5200.0
2006-01-30 13:40:00,26.33,26.35,26.33,26.35,2100.0,22.8568,22.8742,22.8568,22.8742,2100.0
2006-01-30 13:45:00,26.34,26.37,26.34,26.36,5500.0,22.8655,22.8915,22.8655,22.8828,5500.0
2006-01-30 13:50:00,26.36,26.36,26.34,26.34,1100.0,22.8828,22.8828,22.8655,22.8655,1100.0
2006-01-30 13:55:00,26.34,26.37,26.33,26.33,4900.0,22.8655,22.8915,22.8568,22.8568,4900.0
2006-01-30 14:00:00,26.34,26.39,26.31,26.33,11000.0,22.8655,22.9089,22.8394,22.8568,11000.0
2006-01-30 14:05:00,26.33,26.34,26.32,26.32,1100.0,22.8568,22.8655,22.8481,22.8481,1100.0
2006-01-30 14:10:00,26.32,26.33,26.31,26.31,3500.0,22.8481,22.8568,22.8394,22.8394,3500.0
2006-01-30 14:15:00,26.31,26.32,26.26,26.3,11400.0,22.8394,22.8481,22.796,22.8308,11400.0
2006-01-30 14:20:00,26.31,26.32,26.29,26.29,2600.0,22.8394,22.8481,22.8221,22.8221,2600.0
2006-01-30 14:25:00,26.3,26.3,26.29,26.29,3400.0,22.8308,22.8308,22.8221,22.8221,3400.0
2006-01-30 14:30:00,26.3,26.32,26.29,26.32,6800.0,22.8308,22.8481,22.8221,22.8481,6800.0
2006-01-30 14:35:00,26.33,26.33,26.3,26.3,1800.0,22.8568,22.8568,22.8308,22.8308,1800.0
2006-01-30 14:40:00,26.31,26.31,26.28,26.3,3800.0,22.8394,22.8394,22.8134,22.8308,3800.0
2006-01-30 14:45:00,26.28,26.31,26.26,26.3,6200.0,22.8134,22.8394,22.796,22.8308,6200.0
2006-01-30 14:50:00,26.3,26.33,26.3,26.33,2800.0,22.8308,22.8568,22.8308,22.8568,2800.0
2006-01-30 14:55:00,26.32,26.36,26.3,26.35,4200.0,22.8481,22.8828,22.8308,22.8742,4200.0
2006-01-30 15:00:00,26.35,26.35,26.29,26.31,6900.0,22.8742,22.8742,22.8221,22.8394,6900.0
2006-01-30 15:05:00,26.3,26.32,26.3,26.32,2700.0,22.8308,22.8481,22.8308,22.8481,2700.0
2006-01-30 15:10:00,26.32,26.32,26.31,26.32,1500.0,22.8481,22.8481,22.8394,22.8481,1500.0
2006-01-30 15:15:00,26.31,26.32,26.29,26.29,6900.0,22.8394,22.8481,22.8221,22.8221,6900.0
2006-01-30 15:20:00,26.28,26.28,26.26,26.27,5400.0,22.8134,22.8134,22.796,22.8047,5400.0
2006-01-30 15:25:00,26.27,26.31,26.25,26.3,13900.0,22.8047,22.8394,22.7874,22.8308,13900.0
2006-01-30 15:30:00,26.3,26.34,26.3,26.33,5600.0,22.8308,22.8655,22.8308,22.8568,5600.0
2006-01-30 15:35:00,26.32,26.33,26.32,26.33,49500.0,22.8481,22.8568,22.8481,22.8568,49500.0
2006-01-30 15:40:00,26.34,26.36,26.33,26.35,8700.0,22.8655,22.8828,22.8568,22.8742,8700.0
2006-01-30 15:45:00,26.34,26.37,26.34,26.36,15000.0,22.8655,22.8915,22.8655,22.8828,15000.0
2006-01-30 15:50:00,26.37,26.38,26.36,26.37,8900.0,22.8915,22.9002,22.8828,22.8915,8900.0
2006-01-30 15:55:00,26.38,26.38,26.34,26.38,20300.0,22.9002,22.9002,22.8655,22.9002,20300.0
2006-01-31 09:30:00,26.45,26.45,26.39,26.4,24800.0,22.961,22.961,22.9089,22.9176,24800.0
2006-01-31 09:35:00,26.38,26.42,26.36,26.4,13600.0,22.9002,22.9349,22.8828,22.9176,13600.0
2006-01-31 09:40:00,26.39,26.61,26.39,26.61,34100.0,22.9089,23.0999,22.9089,23.0999,34100.0
2006-01-31 09:45:00,26.55,26.57,26.45,26.46,12500.0,23.0478,23.0651,22.961,22.9697,12500.0
2006-01-31 09:50:00,26.46,26.47,26.38,26.41,7900.0,22.9697,22.9783,22.9002,22.9263,7900.0
2006-01-31 09:55:00,26.41,26.58,26.41,26.58,7700.0,22.9263,23.0738,22.9263,23.0738,7700.0
2006-01-31 10:00:00,26.55,26.55,26.5,26.5,3300.0,23.0478,23.0478,23.0044,23.0044,3300.0
2006-01-31 10:05:00,26.51,26.51,26.42,26.42,10100.0,23.0131,23.0131,22.9349,22.9349,10100.0
2006-01-31 10:10:00,26.42,26.42,26.37,26.4,14100.0,22.9349,22.9349,22.8915,22.9176,14100.0
2006-01-31 10:15:00,26.4,26.41,26.38,26.38,11500.0,22.9176,22.9263,22.9002,22.9002,11500.0
2006-01-31 10:20:00,26.38,26.43,26.38,26.42,10600.0,22.9002,22.9436,22.9002,22.9349,10600.0
2006-01-31 10:25:00,26.41,26.45,26.4,26.45,54400.0,22.9263,22.961,22.9176,22.961,54400.0
2006-01-31 10:30:00,26.44,26.5,26.44,26.5,16000.0,22.9523,23.0044,22.9523,23.0044,16000.0
2006-01-31 10:35:00,26.5,26.51,26.5,26.5,12300.0,23.0044,23.0131,23.0044,23.0044,12300.0
2006-01-31 10:40:00,26.5,26.53,26.49,26.51,7300.0,23.0044,23.0304,22.9957,23.0131,7300.0
2006-01-31 10:45:00,26.51,26.52,26.5,26.52,14500.0,23.0131,23.0217,23.0044,23.0217,14500.0
2006-01-31 10:50:00,26.52,26.52,26.5,26.5,6100.0,23.0217,23.0217,23.0044,23.0044,6100.0
2006-01-31 10:55:00,26.5,26.51,26.5,26.51,35400.0,23.0044,23.0131,23.0044,23.0131,35400.0
2006-01-31 11:00:00,26.51,26.51,26.42,26.42,86700.0,23.0131,23.0131,22.9349,22.9349,86700.0
2006-01-31 11:05:00,26.4,26.4,26.35,26.38,5000.0,22.9176,22.9176,22.8742,22.9002,5000.0
2006-01-31 11:10:00,26.37,26.4,26.36,26.37,3400.0,22.8915,22.9176,22.8828,22.8915,3400.0
2006-01-31 11:15:00,26.36,26.36,26.31,26.31,4600.0,22.8828,22.8828,22.8394,22.8394,4600.0
2006-01-31 11:20:00,26.31,26.38,26.31,26.35,11000.0,22.8394,22.9002,22.8394,22.8742,11000.0
2006-01-31 11:25:00,26.36,26.36,26.32,26.32,7900.0,22.8828,22.8828,22.8481,22.8481,7900.0
2006-01-31 11:30:00,26.32,26.32,26.28,26.31,8700.0,22.8481,22.8481,22.8134,22.8394,8700.0
2006-01-31 11:35:00,26.32,26.36,26.32,26.35,11300.0,22.8481,22.8828,22.8481,22.8742,11300.0
2006-01-31 11:40:00,26.35,26.41,26.35,26.4,11200.0,22.8742,22.9263,22.8742,22.9176,11200.0
2006-01-31 11:45:00,26.4,26.5,26.4,26.5,5100.0,22.9176,23.0044,22.9176,23.0044,5100.0
2006-01-31 11:50:00,26.51,26.53,26.51,26.52,4100.0,23.0131,23.0304,23.0131,23.0217,4100.0
2006-01-31 11:55:00,26.52,26.54,26.48,26.48,6000.0,23.0217,23.0391,22.987,22.987,6000.0
2006-01-31 12:00:00,26.48,26.49,26.45,26.47,4000.0,22.987,22.9957,22.961,22.9783,4000.0
2006-01-31 12:05:00,26.46,26.5,26.46,26.49,2500.0,22.9697,23.0044,22.9697,22.9957,2500.0
2006-01-31 12:10:00,26.49,26.5,26.48,26.5,3800.0,22.9957,23.0044,22.987,23.0044,3800.0
2006-01-31 12:15:00,26.5,26.51,26.47,26.47,4200.0,23.0044,23.0131,22.9783,22.9783,4200.0
2006-01-31 12:20:00,26.5,26.5,26.44,26.44,3700.0,23.0044,23.0044,22.9523,22.9523,3700.0
2006-01-31 12:25:00,26.43,26.44,26.41,26.42,3900.0,22.9436,22.9523,22.9263,22.9349,3900.0
2006-01-31 12:30:00,26.42,26.44,26.4,26.44,7800.0,22.9349,22.9523,22.9176,22.9523,7800.0
2006-01-31 12:35:00,26.44,26.45,26.4,26.42,6300.0,22.9523,22.961,22.9176,22.9349,6300.0
2006-01-31 12:40:00,26.45,26.45,26.42,26.44,12600.0,22.961,22.961,22.9349,22.9523,12600.0
2006-01-31 12:45:00,26.45,26.45,26.43,26.45,3200.0,22.961,22.961,22.9436,22.961,3200.0
2006-01-31 12:50:00,26.44,26.48,26.44,26.48,9400.0,22.9523,22.987,22.9523,22.987,9400.0
2006-01-31 12:55:00,26.48,26.48,26.45,26.47,6200.0,22.987,22.987,22.961,22.9783,6200.0
2006-01-31 13:00:00,26.46,26.48,26.46,26.47,5100.0,22.9697,22.987,22.9697,22.9783,5100.0
2006-01-31 13:05:00,26.47,26.49,26.47,26.47,4300.0,22.9783,22.9957,22.9783,22.9783,4300.0
2006-01-31 13:10:00,26.47,26.5,26.47,26.49,12000.0,22.9783,23.0044,22.9783,22.9957,12000.0
2006-01-31 13:15:00,26.49,26.51,26.48,26.5,4900.0,22.9957,23.0131,22.987,23.0044,4900.0
2006-01-31 13:20:00,26.51,26.51,26.49,26.5,5300.0,23.0131,23.0131,22.9957,23.0044,5300.0
2006-01-31 13:25:00,26.51,26.51,26.5,26.5,2700.0,23.0131,23.0131,23.0044,23.0044,2700.0
2006-01-31 13:30:00,26.5,26.5,26.48,26.49,6300.0,23.0044,23.0044,22.987,22.9957,6300.0
2006-01-31 13:35:00,26.48,26.49,26.45,26.48,11900.0,22.987,22.9957,22.961,22.987,11900.0
2006-01-31 13:40:00,26.49,26.51,26.48,26.51,14900.0,22.9957,23.0131,22.987,23.0131,14900.0
2006-01-31 13:45:00,26.5,26.52,26.49,26.51,14200.0,23.0044,23.0217,22.9957,23.0131,14200.0
2006-01-31 13:50:00,26.51,26.54,26.5,26.53,10000.0,23.0131,23.0391,23.0044,23.0304,10000.0
2006-01-31 13:55:00,26.54,26.58,26.53,26.55,15700.0,23.0391,23.0738,23.0304,23.0478,15700.0
2006-01-31 14:00:00,26.55,26.6,26.55,26.58,35100.0,23.0478,23.0912,23.0478,23.0738,35100.0
2006-01-31 14:05:00,26.59,26.6,26.56,26.59,17700.0,23.0825,23.0912,23.0565,23.0825,17700.0
2006-01-31 14:10:00,26.59,26.6,26.54,26.59,10300.0,23.0825,23.0912,23.0391,23.0825,10300.0
2006-01-31 14:15:00,26.58,26.61,26.51,26.52,14600.0,23.0738,23.0999,23.0131,23.0217,14600.0
2006-01-31 14:20:00,26.52,26.56,26.5,26.56,18200.0,23.0217,23.0565,23.0044,23.0565,18200.0
2006-01-31 14:25:00,26.54,26.59,26.52,26.57,35600.0,23.0391,23.0825,23.0217,23.0651,35600.0
2006-01-31 14:30:00,26.57,26.6,26.56,26.56,23500.0,23.0651,23.0912,23.0565,23.0565,23500.0
2006-01-31 14:35:00,26.56,26.6,26.55,26.58,17500.0,23.0565,23.0912,23.0478,23.0738,17500.0
2006-01-31 14:40:00,26.58,26.61,26.56,26.61,14300.0,23.0738,23.0999,23.0565,23.0999,14300.0
2006-01-31 14:45:00,26.6,26.64,26.6,26.61,17200.0,23.0912,23.1259,23.0912,23.0999,17200.0
2006-01-31 14:50:00,26.6,26.62,26.59,26.6,12200.0,23.0912,23.1086,23.0825,23.0912,12200.0
2006-01-31 14:55:00,26.61,26.66,26.61,26.65,12600.0,23.0999,23.1433,23.0999,23.1346,12600.0
2006-01-31 15:00:00,26.65,26.73,26.64,26.7,21000.0,23.1346,23.204,23.1259,23.178,21000.0
2006-01-31 15:05:00,26.69,26.72,26.69,26.69,13000.0,23.1693,23.1954,23.1693,23.1693,13000.0
2006-01-31 15:10:00,26.69,26.72,26.67,26.71,17500.0,23.1693,23.1954,23.152,23.1867,17500.0
2006-01-31 15:15:00,26.69,26.71,26.68,26.69,10800.0,23.1693,23.1867,23.1606,23.1693,10800.0
2006-01-31 15:20:00,26.69,26.72,26.68,26.71,28600.0,23.1693,23.1954,23.1606,23.1867,28600.0
2006-01-31 15:25:00,26.71,26.75,26.71,26.75,17700.0,23.1867,23.2214,23.1867,23.2214,17700.0
2006-01-31 15:30:00,26.75,26.77,26.74,26.77,40300.0,23.2214,23.2388,23.2127,23.2388,40300.0
2006-01-31 15:35:00,26.76,26.8,26.76,26.77,45900.0,23.2301,23.2648,23.2301,23.2388,45900.0
2006-01-31 15:40:00,26.77,26.77,26.73,26.74,35800.0,23.2388,23.2388,23.204,23.2127,35800.0
2006-01-31 15:45:00,26.74,26.79,26.74,26.77,25000.0,23.2127,23.2561,23.2127,23.2388,25000.0
2006-01-31 15:50:00,26.77,26.78,26.7,26.73,22100.0,23.2388,23.2474,23.178,23.204,22100.0
2006-01-31 15:55:00,26.73,26.73,26.69,26.69,27200.0,23.204,23.204,23.1693,23.1693,27200.0
2006-02-01 09:30:00,26.27,26.4,26.27,26.4,45200.0,22.8047,22.9176,22.8047,22.9176,45200.0
2006-02-01 09:35:00,26.4,26.48,26.38,26.43,48300.0,22.9176,22.987,22.9002,22.9436,48300.0
2006-02-01 09:40:00,26.4,26.4,26.21,26.22,37300.0,22.9176,22.9176,22.7526,22.7613,37300.0
2006-02-01 09:45:00,26.22,26.3,26.21,26.26,32200.0,22.7613,22.8308,22.7526,22.796,32200.0
2006-02-01 09:50:00,26.27,26.28,26.25,26.26,21800.0,22.8047,22.8134,22.7874,22.796,21800.0
2006-02-01 09:55:00,26.26,26.35,26.26,26.3,46900.0,22.796,22.8742,22.796,22.8308,46900.0
2006-02-01 10:00:00,26.3,26.3,26.19,26.2,18100.0,22.8308,22.8308,22.7353,22.744,18100.0
2006-02-01 10:05:00,26.2,26.24,26.2,26.24,20900.0,22.744,22.7787,22.744,22.7787,20900.0
2006-02-01 10:10:00,26.23,26.26,26.23,26.24,94900.0,22.77,22.796,22.77,22.7787,94900.0
2006-02-01 10:15:00,26.24,26.26,26.22,26.24,66200.0,22.7787,22.796,22.7613,22.7787,66200.0
2006-02-01 10:20:00,26.24,26.26,26.22,26.25,74600.0,22.7787,22.796,22.7613,22.7874,74600.0
2006-02-01 10:25:00,26.25,26.25,26.19,26.2,10800.0,22.7874,22.7874,22.7353,22.744,10800.0
2006-02-01 10:30:00,26.21,26.21,26.19,26.19,15300.0,22.7526,22.7526,22.7353,22.7353,15300.0
2006-02-01 10:35:00,26.19,26.25,26.18,26.22,99200.0,22.7353,22.7874,22.7266,22.7613,99200.0
2006-02-01 10:40:00,26.22,26.26,26.21,26.22,72100.0,22.7613,22.796,22.7526,22.7613,72100.0
2006-02-01 10:45:00,26.22,26.25,26.22,26.25,20100.0,22.7613,22.7874,22.7613,22.7874,20100.0
2006-02-01 10:50:00,26.24,26.26,26.22,26.23,30500.0,22.7787,22.796,22.7613,22.77,30500.0
2006-02-01 10:55:00,26.23,26.23,26.2,26.2,7000.0,22.77,22.77,22.744,22.744,7000.0
2006-02-01 11:00:00,26.2,26.22,26.19,26.22,11700.0,22.744,22.7613,22.7353,22.7613,11700.0
2006-02-01 11:05:00,26.21,26.26,26.21,26.25,86700.0,22.7526,22.796,22.7526,22.7874,86700.0
2006-02-01 11:10:00,26.25,26.29,26.25,26.28,7500.0,22.7874,22.8221,22.7874,22.8134,7500.0
2006-02-01 11:15:00,26.28,26.28,26.25,26.25,14000.0,22.8134,22.8134,22.7874,22.7874,14000.0
2006-02-01 11:20:00,26.25,26.26,26.25,26.25,19900.0,22.7874,22.796,22.7874,22.7874,19900.0
2006-02-01 11:25:00,26.25,26.26,26.25,26.25,12000.0,22.7874,22.796,22.7874,22.7874,12000.0
2006-02-01 11:30:00,26.25,26.26,26.25,26.26,11400.0,22.7874,22.796,22.7874,22.796,11400.0
2006-02-01 11:35:00,26.26,26.27,26.25,26.27,15100.0,22.796,22.8047,22.7874,22.8047,15100.0
2006-02-01 11:40:00,26.28,26.3,26.27,26.29,72900.0,22.8134,22.8308,22.8047,22.8221,72900.0
2006-02-01 11:45:00,26.28,26.29,26.25,26.26,7600.0,22.8134,22.8221,22.7874,22.796,7600.0
2006-02-01 11:50:00,26.25,26.27,26.24,26.27,9200.0,22.7874,22.8047,22.7787,22.8047,9200.0
2006-02-01 11:55:00,26.27,26.31,26.27,26.28,4100.0,22.8047,22.8394,22.8047,22.8134,4100.0
2006-02-01 12:00:00,26.28,26.28,26.22,26.22,8200.0,22.8134,22.8134,22.7613,22.7613,8200.0
2006-02-01 12:05:00,26.22,26.23,26.18,26.2,20700.0,22.7613,22.77,22.7266,22.744,20700.0
2006-02-01 12:10:00,26.2,26.21,26.2,26.21,13900.0,22.744,22.7526,22.744,22.7526,13900.0
2006-02-01 12:15:00,26.2,26.27,26.2,26.26,19600.0,22.744,22.8047,22.744,22.796,19600.0
2006-02-01 12:20:00,26.25,26.26,26.24,26.26,10100.0,22.7874,22.796,22.7787,22.796,10100.0
2006-02-01 12:25:00,26.26,26.28,26.25,26.27,4500.0,22.796,22.8134,22.7874,22.8047,4500.0
2006-02-01 12:30:00,26.27,26.29,26.26,26.26,9500.0,22.8047,22.8221,22.796,22.796,9500.0
2006-02-01 12:35:00,26.27,26.27,26.24,26.25,6200.0,22.8047,22.8047,22.7787,22.7874,6200.0
2006-02-01 12:40:00,26.25,26.25,26.23,26.24,20200.0,22.7874,22.7874,22.77,22.7787,20200.0
2006-02-01 12:45:00,26.25,26.26,26.24,26.24,4700.0,22.7874,22.796,22.7787,22.7787,4700.0
2006-02-01 12:50:00,26.24,26.25,26.22,26.24,9000.0,22.7787,22.7874,22.7613,22.7787,9000.0
2006-02-01 12:55:00,26.23,26.29,26.23,26.29,17500.0,22.77,22.8221,22.77,22.8221,17500.0
2006-02-01 13:00:00,26.29,26.3,26.28,26.29,13400.0,22.8221,22.8308,22.8134,22.8221,13400.0
2006-02-01 13:05:00,26.28,26.34,26.28,26.31,10100.0,22.8134,22.8655,22.8134,22.8394,10100.0
2006-02-01 13:10:00,26.31,26.31,26.27,26.31,13700.0,22.8394,22.8394,22.8047,22.8394,13700.0
2006-02-01 13:15:00,26.3,26.33,26.28,26.31,24000.0,22.8308,22.8568,22.8134,22.8394,24000.0
2006-02-01 13:20:00,26.31,26.35,26.31,26.34,12000.0,22.8394,22.8742,22.8394,22.8655,12000.0
2006-02-01 13:25:00,26.32,26.33,26.32,26.33,15200.0,22.8481,22.8568,22.8481,22.8568,15200.0
2006-02-01 13:30:00,26.33,26.33,26.31,26.31,25600.0,22.8568,22.8568,22.8394,22.8394,25600.0
2006-02-01 13:35:00,26.31,26.32,26.29,26.29,11900.0,22.8394,22.8481,22.8221,22.8221,11900.0
2006-02-01 13:40:00,26.3,26.32,26.29,26.29,37200.0,22.8308,22.8481,22.8221,22.8221,37200.0
2006-02-01 13:45:00,26.29,26.32,26.27,26.31,20000.0,22.8221,22.8481,22.8047,22.8394,20000.0
2006-02-01 13:50:00,26.31,26.34,26.31,26.33,8100.0,22.8394,22.8655,22.8394,22.8568,8100.0
2006-02-01 13:55:00,26.34,26.34,26.28,26.32,63400.0,22.8655,22.8655,22.8134,22.8481,63400.0
2006-02-01 14:00:00,26.32,26.35,26.31,26.31,13000.0,22.8481,22.8742,22.8394,22.8394,13000.0
2006-02-01 14:05:00,26.32,26.33,26.3,26.3,32900.0,22.8481,22.8568,22.8308,22.8308,32900.0
2006-02-01 14:10:00,26.31,26.31,26.28,26.28,43300.0,22.8394,22.8394,22.8134,22.8134,43300.0
2006-02-01 14:15:00,26.28,26.28,26.25,26.28,7700.0,22.8134,22.8134,22.7874,22.8134,7700.0
2006-02-01 14:20:00,26.27,26.3,26.27,26.3,95700.0,22.8047,22.8308,22.8047,22.8308,95700.0
2006-02-01 14:25:00,26.3,26.31,26.3,26.31,17600.0,22.8308,22.8394,22.8308,22.8394,17600.0
2006-02-01 14:30:00,26.31,26.38,26.3,26.35,18100.0,22.8394,22.9002,22.8308,22.8742,18100.0
2006-02-01 14:35:00,26.34,26.36,26.3,26.3,11100.0,22.8655,22.8828,22.8308,22.8308,11100.0
2006-02-01 14:40:00,26.3,26.31,26.28,26.31,22300.0,22.8308,22.8394,22.8134,22.8394,22300.0
2006-02-01 14:45:00,26.33,26.33,26.28,26.3,13300.0,22.8568,22.8568,22.8134,22.8308,13300.0
2006-02-01 14:50:00,26.29,26.31,26.25,26.25,25400.0,22.8221,22.8394,22.7874,22.7874,25400.0
2006-02-01 14:55:00,26.25,26.26,26.2,26.2,21500.0,22.7874,22.796,22.744,22.744,21500.0
2006-02-01 15:00:00,26.21,26.25,26.21,26.25,25900.0,22.7526,22.7874,22.7526,22.7874,25900.0
2006-02-01 15:05:00,26.24,26.31,26.24,26.3,45500.0,22.7787,22.8394,22.7787,22.8308,45500.0
2006-02-01 15:10:00,26.28,26.28,26.25,26.26,16700.0,22.8134,22.8134,22.7874,22.796,16700.0
2006-02-01 15:15:00,26.27,26.31,26.24,26.24,24600.0,22.8047,22.8394,22.7787,22.7787,24600.0
2006-02-01 15:20:00,26.23,26.24,26.12,26.12,29300.0,22.77,22.7787,22.6745,22.6745,29300.0
2006-02-01 15:25:00,26.12,26.13,26.07,26.1,31200.0,22.6745,22.6832,22.6311,22.6571,31200.0
2006-02-01 15:30:00,26.09,26.13,26.09,26.12,30800.0,22.6485,22.6832,22.6485,22.6745,30800.0
2006-02-01 15:35:00,26.12,26.12,26.1,26.11,40700.0,22.6745,22.6745,22.6571,22.6658,40700.0
2006-02-01 15:40:00,26.11,26.13,26.11,26.11,38300.0,22.6658,22.6832,22.6658,22.6658,38300.0
2006-02-01 15:45:00,26.12,26.13,26.11,26.11,39000.0,22.6745,22.6832,22.6658,22.6658,39000.0
2006-02-01 15:50:00,26.11,26.13,26.1,26.13,40400.0,22.6658,22.6832,22.6571,22.6832,40400.0
2006-02-01 15:55:00,26.12,26.16,26.1,26.14,53600.0,22.6745,22.7092,22.6571,22.6919,53600.0
2006-02-02 09:30:00,26.3,26.3,26.25,26.25,22100.0,22.8308,22.8308,22.7874,22.7874,22100.0
2006-02-02 09:35:00,26.25,26.42,26.25,26.41,11900.0,22.7874,22.9349,22.7874,22.9263,11900.0
2006-02-02 09:40:00,26.44,26.48,26.43,26.45,2100.0,22.9523,22.987,22.9436,22.961,2100.0
2006-02-02 09:45:00,26.45,26.45,26.38,26.42,13100.0,22.961,22.961,22.9002,22.9349,13100.0
2006-02-02 09:50:00,26.41,26.41,26.34,26.36,16900.0,22.9263,22.9263,22.8655,22.8828,16900.0
2006-02-02 09:55:00,26.35,26.37,26.33,26.36,8200.0,22.8742,22.8915,22.8568,22.8828,8200.0
2006-02-02 10:00:00,26.37,26.37,26.32,26.32,5600.0,22.8915,22.8915,22.8481,22.8481,5600.0
2006-02-02 10:05:00,26.31,26.31,26.26,26.29,7300.0,22.8394,22.8394,22.796,22.8221,7300.0
2006-02-02 10:10:00,26.3,26.3,26.25,26.25,7400.0,22.8308,22.8308,22.7874,22.7874,7400.0
2006-02-02 10:15:00,26.25,26.3,26.21,26.26,18600.0,22.7874,22.8308,22.7526,22.796,18600.0
2006-02-02 10:20:00,26.25,26.25,26.2,26.23,16400.0,22.7874,22.7874,22.744,22.77,16400.0
2006-02-02 10:25:00,26.23,26.31,26.22,26.28,38000.0,22.77,22.8394,22.7613,22.8134,38000.0
2006-02-02 10:30:00,26.28,26.36,26.28,26.35,11500.0,22.8134,22.8828,22.8134,22.8742,11500.0
2006-02-02 10:35:00,26.33,26.34,26.3,26.32,8700.0,22.8568,22.8655,22.8308,22.8481,8700.0
2006-02-02 10:40:00,26.33,26.35,26.31,26.34,17100.0,22.8568,22.8742,22.8394,22.8655,17100.0
2006-02-02 10:45:00,26.34,26.4,26.32,26.38,6500.0,22.8655,22.9176,22.8481,22.9002,6500.0
2006-02-02 10:50:00,26.38,26.4,26.37,26.38,17900.0,22.9002,22.9176,22.8915,22.9002,17900.0
2006-02-02 10:55:00,26.39,26.4,26.38,26.38,10800.0,22.9089,22.9176,22.9002,22.9002,10800.0
2006-02-02 11:00:00,26.37,26.38,26.33,26.37,7800.0,22.8915,22.9002,22.8568,22.8915,7800.0
2006-02-02 11:05:00,26.38,26.38,26.27,26.3,8300.0,22.9002,22.9002,22.8047,22.8308,8300.0
2006-02-02 11:10:00,26.3,26.33,26.3,26.32,7000.0,22.8308,22.8568,22.8308,22.8481,7000.0
2006-02-02 11:15:00,26.31,26.39,26.31,26.38,7300.0,22.8394,22.9089,22.8394,22.9002,7300.0
2006-02-02 11:20:00,26.38,26.38,26.36,26.37,5500.0,22.9002,22.9002,22.8828,22.8915,5500.0
2006-02-02 11:25:00,26.37,26.37,26.32,26.34,9900.0,22.8915,22.8915,22.8481,22.8655,9900.0
2006-02-02 11:30:00,26.34,26.37,26.3,26.35,13800.0,22.8655,22.8915,22.8308,22.8742,13800.0
2006-02-02 11:35:00,26.34,26.34,26.31,26.33,2700.0,22.8655,22.8655,22.8394,22.8568,2700.0
2006-02-02 11:40:00,26.33,26.37,26.32,26.35,4700.0,22.8568,22.8915,22.8481,22.8742,4700.0
2006-02-02 11:45:00,26.36,26.37,26.34,26.34,4100.0,22.8828,22.8915,22.8655,22.8655,4100.0
2006-02-02 11:50:00,26.33,26.35,26.31,26.31,7300.0,22.8568,22.8742,22.8394,22.8394,7300.0
2006-02-02 11:55:00,26.32,26.34,26.3,26.3,6500.0,22.8481,22.8655,22.8308,22.8308,6500.0
2006-02-02 12:00:00,26.31,26.31,26.3,26.3,4300.0,22.8394,22.8394,22.8308,22.8308,4300.0
2006-02-02 12:05:00,26.3,26.32,26.3,26.31,12100.0,22.8308,22.8481,22.8308,22.8394,12100.0
2006-02-02 12:10:00,26.31,26.33,26.31,26.32,5200.0,22.8394,22.8568,22.8394,22.8481,5200.0
2006-02-02 12:15:00,26.32,26.33,26.3,26.31,4300.0,22.8481,22.8568,22.8308,22.8394,4300.0
2006-02-02 12:20:00,26.31,26.32,26.3,26.31,12000.0,22.8394,22.8481,22.8308,22.8394,12000.0
2006-02-02 12:25:00,26.31,26.31,26.26,26.27,17900.0,22.8394,22.8394,22.796,22.8047,17900.0
2006-02-02 12:30:00,26.27,26.27,26.25,26.25,10000.0,22.8047,22.8047,22.7874,22.7874,10000.0
2006-02-02 12:35:00,26.25,26.26,26.25,26.25,12100.0,22.7874,22.796,22.7874,22.7874,12100.0
2006-02-02 12:40:00,26.25,26.26,26.25,26.25,5900.0,22.7874,22.796,22.7874,22.7874,5900.0
2006-02-02 12:45:00,26.25,26.28,26.25,26.27,3300.0,22.7874,22.8134,22.7874,22.8047,3300.0
2006-02-02 12:50:00,26.27,26.3,26.27,26.27,3000.0,22.8047,22.8308,22.8047,22.8047,3000.0
2006-02-02 12:55:00,26.27,26.28,26.26,26.26,7900.0,22.8047,22.8134,22.796,22.796,7900.0
2006-02-02 13:00:00,26.26,26.26,26.2,26.23,21600.0,22.796,22.796,22.744,22.77,21600.0
2006-02-02 13:05:00,26.23,26.26,26.22,26.25,6700.0,22.77,22.796,22.7613,22.7874,6700.0
2006-02-02 13:10:00,26.25,26.28,26.24,26.26,8100.0,22.7874,22.8134,22.7787,22.796,8100.0
2006-02-02 13:15:00,26.26,26.32,26.26,26.3,9200.0,22.796,22.8481,22.796,22.8308,9200.0
2006-02-02 13:20:00,26.31,26.31,26.3,26.31,4800.0,22.8394,22.8394,22.8308,22.8394,4800.0
2006-02-02 13:25:00,26.31,26.32,26.26,26.28,5200.0,22.8394,22.8481,22.796,22.8134,5200.0
2006-02-02 13:30:00,26.26,26.28,26.24,26.24,4000.0,22.796,22.8134,22.7787,22.7787,4000.0
2006-02-02 13:35:00,26.25,26.28,26.25,26.27,73100.0,22.7874,22.8134,22.7874,22.8047,73100.0
2006-02-02 13:40:00,26.28,26.31,26.24,26.25,13100.0,22.8134,22.8394,22.7787,22.7874,13100.0
2006-02-02 13:45:00,26.27,26.3,26.23,26.23,93100.0,22.8047,22.8308,22.77,22.77,93100.0
2006-02-02 13:50:00,26.24,26.27,26.24,26.26,9100.0,22.7787,22.8047,22.7787,22.796,9100.0
2006-02-02 13:55:00,26.25,26.28,26.25,26.26,5900.0,22.7874,22.8134,22.7874,22.796,5900.0
2006-02-02 14:00:00,26.26,26.28,26.25,26.26,6800.0,22.796,22.8134,22.7874,22.796,6800.0
2006-02-02 14:05:00,26.26,26.27,26.26,26.26,5000.0,22.796,22.8047,22.796,22.796,5000.0
2006-02-02 14:10:00,26.26,26.29,26.25,26.28,8000.0,22.796,22.8221,22.7874,22.8134,8000.0
2006-02-02 14:15:00,26.26,26.28,26.25,26.26,8100.0,22.796,22.8134,22.7874,22.796,8100.0
2006-02-02 14:20:00,26.27,26.28,26.26,26.28,4000.0,22.8047,22.8134,22.796,22.8134,4000.0
2006-02-02 14:25:00,26.29,26.3,26.25,26.26,20100.0,22.8221,22.8308,22.7874,22.796,20100.0
2006-02-02 14:30:00,26.26,26.31,26.25,26.3,9200.0,22.796,22.8394,22.7874,22.8308,9200.0
2006-02-02 14:35:00,26.3,26.32,26.27,26.28,4900.0,22.8308,22.8481,22.8047,22.8134,4900.0
2006-02-02 14:40:00,26.28,26.3,26.27,26.29,7600.0,22.8134,22.8308,22.8047,22.8221,7600.0
2006-02-02 14:45:00,26.28,26.29,26.26,26.26,15700.0,22.8134,22.8221,22.796,22.796,15700.0
2006-02-02 14:50:00,26.26,26.31,26.26,26.28,17300.0,22.796,22.8394,22.796,22.8134,17300.0
2006-02-02 14:55:00,26.29,26.32,26.27,26.27,13100.0,22.8221,22.8481,22.8047,22.8047,13100.0
2006-02-02 15:00:00,26.27,26.29,26.25,26.29,8900.0,22.8047,22.8221,22.7874,22.8221,8900.0
2006-02-02 15:05:00,26.28,26.33,26.28,26.31,12700.0,22.8134,22.8568,22.8134,22.8394,12700.0
2006-02-02 15:10:00,26.31,26.33,26.31,26.33,16200.0,22.8394,22.8568,22.8394,22.8568,16200.0
2006-02-02 15:15:00,26.32,26.33,26.28,26.28,26600.0,22.8481,22.8568,22.8134,22.8134,26600.0
2006-02-02 15:20:00,26.3,26.3,26.27,26.27,7500.0,22.8308,22.8308,22.8047,22.8047,7500.0
2006-02-02 15:25:00,26.28,26.32,26.27,26.32,10300.0,22.8134,22.8481,22.8047,22.8481,10300.0
2006-02-02 15:30:00,26.32,26.34,26.3,26.3,12600.0,22.8481,22.8655,22.8308,22.8308,12600.0
2006-02-02 15:35:00,26.32,26.32,26.28,26.31,12500.0,22.8481,22.8481,22.8134,22.8394,12500.0
2006-02-02 15:40:00,26.31,26.32,26.29,26.32,11900.0,22.8394,22.8481,22.8221,22.8481,11900.0
2006-02-02 15:45:00,26.32,26.44,26.28,26.31,13500.0,22.8481,22.9523,22.8134,22.8394,13500.0
2006-02-02 15:50:00,26.3,26.35,26.29,26.34,25400.0,22.8308,22.8742,22.8221,22.8655,25400.0
2006-02-02 15:55:00,26.35,26.36,26.3,26.31,19600.0,22.8742,22.8828,22.8308,22.8394,19600.0
2006-02-03 09:30:00,26.25,26.33,26.25,26.28,23500.0,22.7874,22.8568,22.7874,22.8134,23500.0
2006-02-03 09:35:00,26.28,26.33,26.25,26.26,10800.0,22.8134,22.8568,22.7874,22.796,10800.0
2006-02-03 09:40:00,26.27,26.34,26.26,26.26,4900.0,22.8047,22.8655,22.796,22.796,4900.0
2006-02-03 09:45:00,26.26,26.31,26.26,26.29,2100.0,22.796,22.8394,22.796,22.8221,2100.0
2006-02-03 09:50:00,26.3,26.32,26.25,26.26,4700.0,22.8308,22.8481,22.7874,22.796,4700.0
2006-02-03 09:55:00,26.25,26.26,26.2,26.21,4400.0,22.7874,22.796,22.744,22.7526,4400.0
2006-02-03 10:00:00,26.22,26.3,26.22,26.27,5600.0,22.7613,22.8308,22.7613,22.8047,5600.0
2006-02-03 10:05:00,26.27,26.27,26.17,26.17,6900.0,22.8047,22.8047,22.7179,22.7179,6900.0
2006-02-03 10:10:00,26.13,26.18,26.12,26.12,23500.0,22.6832,22.7266,22.6745,22.6745,23500.0
2006-02-03 10:15:00,26.15,26.28,26.15,26.27,8800.0,22.7006,22.8134,22.7006,22.8047,8800.0
2006-02-03 10:20:00,26.27,26.28,26.24,26.24,12400.0,22.8047,22.8134,22.7787,22.7787,12400.0
2006-02-03 10:25:00,26.26,26.33,26.26,26.31,15700.0,22.796,22.8568,22.796,22.8394,15700.0
2006-02-03 10:30:00,26.33,26.33,26.29,26.29,6000.0,22.8568,22.8568,22.8221,22.8221,6000.0
2006-02-03 10:35:00,26.28,26.3,26.25,26.3,13800.0,22.8134,22.8308,22.7874,22.8308,13800.0
2006-02-03 10:40:00,26.29,26.29,26.25,26.25,3400.0,22.8221,22.8221,22.7874,22.7874,3400.0
2006-02-03 10:45:00,26.25,26.27,26.22,26.22,10400.0,22.7874,22.8047,22.7613,22.7613,10400.0
2006-02-03 10:50:00,26.21,26.22,26.17,26.22,14400.0,22.7526,22.7613,22.7179,22.7613,14400.0
2006-02-03 10:55:00,26.22,26.23,26.2,26.21,4700.0,22.7613,22.77,22.744,22.7526,4700.0
2006-02-03 11:00:00,26.22,26.23,26.2,26.22,11500.0,22.7613,22.77,22.744,22.7613,11500.0
2006-02-03 11:05:00,26.22,26.25,26.2,26.25,3400.0,22.7613,22.7874,22.744,22.7874,3400.0
2006-02-03 11:10:00,26.25,26.25,26.2,26.2,2800.0,22.7874,22.7874,22.744,22.744,2800.0
2006-02-03 11:15:00,26.21,26.25,26.21,26.23,20900.0,22.7526,22.7874,22.7526,22.77,20900.0
2006-02-03 11:20:00,26.23,26.26,26.23,26.26,6900.0,22.77,22.796,22.77,22.796,6900.0
2006-02-03 11:25:00,26.25,26.26,26.21,26.21,9000.0,22.7874,22.796,22.7526,22.7526,9000.0
2006-02-03 11:30:00,26.21,26.24,26.19,26.22,14500.0,22.7526,22.7787,22.7353,22.7613,14500.0
2006-02-03 11:35:00,26.24,26.25,26.22,26.22,7400.0,22.7787,22.7874,22.7613,22.7613,7400.0
2006-02-03 11:40:00,26.21,26.24,26.2,26.22,2800.0,22.7526,22.7787,22.744,22.7613,2800.0
2006-02-03 11:45:00,26.23,26.23,26.19,26.2,1500.0,22.77,22.77,22.7353,22.744,1500.0
2006-02-03 11:50:00,26.22,26.25,26.21,26.24,4200.0,22.7613,22.7874,22.7526,22.7787,4200.0
2006-02-03 11:55:00,26.24,26.26,26.24,26.25,6700.0,22.7787,22.796,22.7787,22.7874,6700.0
2006-02-03 12:00:00,26.25,26.25,26.23,26.25,2900.0,22.7874,22.7874,22.77,22.7874,2900.0
2006-02-03 12:05:00,26.25,26.25,26.2,26.2,3100.0,22.7874,22.7874,22.744,22.744,3100.0
2006-02-03 12:10:00,26.2,26.21,26.18,26.2,9100.0,22.744,22.7526,22.7266,22.744,9100.0
2006-02-03 12:15:00,26.2,26.2,26.2,26.2,3300.0,22.744,22.744,22.744,22.744,3300.0
2006-02-03 12:20:00,26.2,26.21,26.2,26.2,9200.0,22.744,22.7526,22.744,22.744,9200.0
2006-02-03 12:25:00,26.21,26.21,26.2,26.2,11500.0,22.7526,22.7526,22.744,22.744,11500.0
2006-02-03 12:30:00,26.2,26.21,26.17,26.19,3200.0,22.744,22.7526,22.7179,22.7353,3200.0
2006-02-03 12:35:00,26.19,26.21,26.19,26.21,3200.0,22.7353,22.7526,22.7353,22.7526,3200.0
2006-02-03 12:40:00,26.22,26.23,26.21,26.23,3200.0,22.7613,22.77,22.7526,22.77,3200.0
2006-02-03 12:45:00,26.23,26.24,26.22,26.24,1900.0,22.77,22.7787,22.7613,22.7787,1900.0
2006-02-03 12:50:00,26.25,26.29,26.24,26.29,3200.0,22.7874,22.8221,22.7787,22.8221,3200.0
2006-02-03 12:55:00,26.3,26.3,26.26,26.26,3200.0,22.8308,22.8308,22.796,22.796,3200.0
2006-02-03 13:00:00,26.26,26.26,26.25,26.25,3800.0,22.796,22.796,22.7874,22.7874,3800.0
2006-02-03 13:05:00,26.25,26.25,26.25,26.25,5400.0,22.7874,22.7874,22.7874,22.7874,5400.0
2006-02-03 13:10:00,26.26,26.29,26.25,26.29,2900.0,22.796,22.8221,22.7874,22.8221,2900.0
2006-02-03 13:15:00,26.29,26.34,26.29,26.32,5700.0,22.8221,22.8655,22.8221,22.8481,5700.0
2006-02-03 13:20:00,26.31,26.35,26.31,26.33,7800.0,22.8394,22.8742,22.8394,22.8568,7800.0
2006-02-03 13:25:00,26.34,26.34,26.3,26.33,8100.0,22.8655,22.8655,22.8308,22.8568,8100.0
2006-02-03 13:30:00,26.32,26.33,26.29,26.3,2400.0,22.8481,22.8568,22.8221,22.8308,2400.0
2006-02-03 13:35:00,26.3,26.31,26.28,26.3,4200.0,22.8308,22.8394,22.8134,22.8308,4200.0
2006-02-03 13:40:00,26.29,26.29,26.24,26.25,3300.0,22.8221,22.8221,22.7787,22.7874,3300.0
2006-02-03 13:45:00,26.25,26.25,26.22,26.24,6000.0,22.7874,22.7874,22.7613,22.7787,6000.0
2006-02-03 13:50:00,26.24,26.24,26.22,26.22,2100.0,22.7787,22.7787,22.7613,22.7613,2100.0
2006-02-03 13:55:00,26.22,26.23,26.21,26.21,4700.0,22.7613,22.77,22.7526,22.7526,4700.0
2006-02-03 14:00:00,26.21,26.27,26.21,26.27,10900.0,22.7526,22.8047,22.7526,22.8047,10900.0
2006-02-03 14:05:00,26.24,26.25,26.22,26.23,2300.0,22.7787,22.7874,22.7613,22.77,2300.0
2006-02-03 14:10:00,26.24,26.24,26.22,26.24,4700.0,22.7787,22.7787,22.7613,22.7787,4700.0
2006-02-03 14:15:00,26.21,26.23,26.21,26.22,3200.0,22.7526,22.77,22.7526,22.7613,3200.0
2006-02-03 14:20:00,26.22,26.22,26.2,26.21,8000.0,22.7613,22.7613,22.744,22.7526,8000.0
2006-02-03 14:25:00,26.21,26.27,26.21,26.27,17500.0,22.7526,22.8047,22.7526,22.8047,17500.0
2006-02-03 14:30:00,26.28,26.33,26.27,26.32,21400.0,22.8134,22.8568,22.8047,22.8481,21400.0
2006-02-03 14:35:00,26.31,26.37,26.31,26.37,13900.0,22.8394,22.8915,22.8394,22.8915,13900.0
2006-02-03 14:40:00,26.37,26.39,26.33,26.33,9000.0,22.8915,22.9089,22.8568,22.8568,9000.0
2006-02-03 14:45:00,26.32,26.33,26.3,26.3,3500.0,22.8481,22.8568,22.8308,22.8308,3500.0
2006-02-03 14:50:00,26.31,26.33,26.29,26.3,6200.0,22.8394,22.8568,22.8221,22.8308,6200.0
2006-02-03 14:55:00,26.3,26.32,26.29,26.3,15700.0,22.8308,22.8481,22.8221,22.8308,15700.0
2006-02-03 15:00:00,26.3,26.3,26.28,26.28,9000.0,22.8308,22.8308,22.8134,22.8134,9000.0
2006-02-03 15:05:00,26.27,26.35,26.25,26.33,8800.0,22.8047,22.8742,22.7874,22.8568,8800.0
2006-02-03 15:10:00,26.34,26.35,26.3,26.33,6100.0,22.8655,22.8742,22.8308,22.8568,6100.0
2006-02-03 15:15:00,26.32,26.35,26.3,26.35,10500.0,22.8481,22.8742,22.8308,22.8742,10500.0
2006-02-03 15:20:00,26.35,26.39,26.34,26.34,15800.0,22.8742,22.9089,22.8655,22.8655,15800.0
2006-02-03 15:25:00,26.34,26.35,26.31,26.34,4500.0,22.8655,22.8742,22.8394,22.8655,4500.0
2006-02-03 15:30:00,26.31,26.33,26.3,26.32,12500.0,22.8394,22.8568,22.8308,22.8481,12500.0
2006-02-03 15:35:00,26.32,26.33,26.28,26.32,10900.0,22.8481,22.8568,22.8134,22.8481,10900.0
2006-02-03 15:40:00,26.31,26.31,26.28,26.3,8300.0,22.8394,22.8394,22.8134,22.8308,8300.0
2006-02-03 15:45:00,26.29,26.31,26.28,26.31,9500.0,22.8221,22.8394,22.8134,22.8394,9500.0
2006-02-03 15:50:00,26.29,26.32,26.27,26.28,9000.0,22.8221,22.8481,22.8047,22.8134,9000.0
2006-02-03 15:55:00,26.28,26.33,26.27,26.29,9000.0,22.8134,22.8568,22.8047,22.8221,9000.0
2006-02-06 09:30:00,26.38,26.4,26.33,26.4,26700.0,22.9002,22.9176,22.8568,22.9176,26700.0
2006-02-06 09:35:00,26.4,26.4,26.26,26.3,8400.0,22.9176,22.9176,22.796,22.8308,8400.0
2006-02-06 09:40:00,26.3,26.39,26.3,26.39,5600.0,22.8308,22.9089,22.8308,22.9089,5600.0
2006-02-06 09:45:00,26.4,26.45,26.36,26.38,3900.0,22.9176,22.961,22.8828,22.9002,3900.0
2006-02-06 09:50:00,26.39,26.44,26.38,26.39,2800.0,22.9089,22.9523,22.9002,22.9089,2800.0
2006-02-06 09:55:00,26.38,26.38,26.25,26.27,7000.0,22.9002,22.9002,22.7874,22.8047,7000.0
2006-02-06 10:00:00,26.28,26.3,26.26,26.3,1600.0,22.8134,22.8308,22.796,22.8308,1600.0
2006-02-06 10:05:00,26.28,26.28,26.27,26.27,2300.0,22.8134,22.8134,22.8047,22.8047,2300.0
2006-02-06 10:10:00,26.26,26.27,26.26,26.26,3900.0,22.796,22.8047,22.796,22.796,3900.0
2006-02-06 10:15:00,26.26,26.27,26.25,26.27,4200.0,22.796,22.8047,22.7874,22.8047,4200.0
2006-02-06 10:20:00,26.27,26.28,26.25,26.27,2700.0,22.8047,22.8134,22.7874,22.8047,2700.0
2006-02-06 10:25:00,26.26,26.3,26.25,26.25,5100.0,22.796,22.8308,22.7874,22.7874,5100.0
2006-02-06 10:30:00,26.25,26.29,26.25,26.29,7500.0,22.7874,22.8221,22.7874,22.8221,7500.0
2006-02-06 10:35:00,26.3,26.37,26.3,26.37,2500.0,22.8308,22.8915,22.8308,22.8915,2500.0
2006-02-06 10:40:00,26.36,26.38,26.34,26.34,5300.0,22.8828,22.9002,22.8655,22.8655,5300.0
2006-02-06 10:45:00,26.35,26.39,26.35,26.38,5200.0,22.8742,22.9089,22.8742,22.9002,5200.0
2006-02-06 10:50:00,26.39,26.4,26.35,26.36,11600.0,22.9089,22.9176,22.8742,22.8828,11600.0
2006-02-06 10:55:00,26.36,26.36,26.35,26.35,2400.0,22.8828,22.8828,22.8742,22.8742,2400.0
2006-02-06 11:00:00,26.34,26.39,26.34,26.39,2500.0,22.8655,22.9089,22.8655,22.9089,2500.0
2006-02-06 11:05:00,26.38,26.38,26.35,26.35,2000.0,22.9002,22.9002,22.8742,22.8742,2000.0
2006-02-06 11:10:00,26.35,26.37,26.34,26.37,5900.0,22.8742,22.8915,22.8655,22.8915,5900.0
2006-02-06 11:15:00,26.37,26.37,26.34,26.34,2300.0,22.8915,22.8915,22.8655,22.8655,2300.0
2006-02-06 11:20:00,26.34,26.37,26.33,26.37,4400.0,22.8655,22.8915,22.8568,22.8915,4400.0
2006-02-06 11:25:00,26.36,26.36,26.33,26.34,2700.0,22.8828,22.8828,22.8568,22.8655,2700.0
2006-02-06 11:30:00,26.35,26.36,26.35,26.35,3800.0,22.8742,22.8828,22.8742,22.8742,3800.0
2006-02-06 11:35:00,26.36,26.36,26.34,26.34,3300.0,22.8828,22.8828,22.8655,22.8655,3300.0
2006-02-06 11:40:00,26.34,26.35,26.34,26.34,4400.0,22.8655,22.8742,22.8655,22.8655,4400.0
2006-02-06 11:45:00,26.34,26.34,26.33,26.33,2000.0,22.8655,22.8655,22.8568,22.8568,2000.0
2006-02-06 11:50:00,26.33,26.37,26.33,26.35,6500.0,22.8568,22.8915,22.8568,22.8742,6500.0
2006-02-06 11:55:00,26.35,26.38,26.35,26.36,7000.0,22.8742,22.9002,22.8742,22.8828,7000.0
2006-02-06 12:00:00,26.36,26.36,26.35,26.36,900.0,22.8828,22.8828,22.8742,22.8828,900.0
2006-02-06 12:05:00,26.36,26.37,26.35,26.37,3000.0,22.8828,22.8915,22.8742,22.8915,3000.0
2006-02-06 12:10:00,26.36,26.37,26.36,26.36,2600.0,22.8828,22.8915,22.8828,22.8828,2600.0
2006-02-06 12:15:00,26.36,26.36,26.35,26.35,3200.0,22.8828,22.8828,22.8742,22.8742,3200.0
2006-02-06 12:20:00,26.34,26.37,26.34,26.35,3400.0,22.8655,22.8915,22.8655,22.8742,3400.0
2006-02-06 12:25:00,26.36,26.37,26.34,26.37,5900.0,22.8828,22.8915,22.8655,22.8915,5900.0
2006-02-06 12:30:00,26.36,26.36,26.3,26.31,8100.0,22.8828,22.8828,22.8308,22.8394,8100.0
2006-02-06 12:35:00,26.3,26.3,26.29,26.3,1200.0,22.8308,22.8308,22.8221,22.8308,1200.0
2006-02-06 12:40:00,26.29,26.32,26.28,26.29,7500.0,22.8221,22.8481,22.8134,22.8221,7500.0
2006-02-06 12:45:00,26.27,26.29,26.27,26.29,3200.0,22.8047,22.8221,22.8047,22.8221,3200.0
2006-02-06 12:50:00,26.3,26.32,26.28,26.28,21000.0,22.8308,22.8481,22.8134,22.8134,21000.0
2006-02-06 12:55:00,26.26,26.27,26.25,26.26,9400.0,22.796,22.8047,22.7874,22.796,9400.0
2006-02-06 13:00:00,26.26,26.29,26.26,26.29,5400.0,22.796,22.8221,22.796,22.8221,5400.0
2006-02-06 13:05:00,26.3,26.34,26.3,26.34,8500.0,22.8308,22.8655,22.8308,22.8655,8500.0
2006-02-06 13:10:00,26.33,26.34,26.32,26.32,1700.0,22.8568,22.8655,22.8481,22.8481,1700.0
2006-02-06 13:15:00,26.31,26.31,26.29,26.29,3900.0,22.8394,22.8394,22.8221,22.8221,3900.0
2006-02-06 13:20:00,26.29,26.3,26.29,26.29,700.0,22.8221,22.8308,22.8221,22.8221,700.0
2006-02-06 13:25:00,26.29,26.3,26.28,26.3,2400.0,22.8221,22.8308,22.8134,22.8308,2400.0
2006-02-06 13:30:00,26.31,26.31,26.29,26.29,6200.0,22.8394,22.8394,22.8221,22.8221,6200.0
2006-02-06 13:35:00,26.29,26.3,26.29,26.29,7800.0,22.8221,22.8308,22.8221,22.8221,7800.0
2006-02-06 13:40:00,26.29,26.3,26.28,26.29,3600.0,22.8221,22.8308,22.8134,22.8221,3600.0
2006-02-06 13:45:00,26.31,26.33,26.31,26.32,5900.0,22.8394,22.8568,22.8394,22.8481,5900.0
2006-02-06 13:50:00,26.32,26.32,26.29,26.31,3800.0,22.8481,22.8481,22.8221,22.8394,3800.0
2006-02-06 13:55:00,26.3,26.32,26.28,26.3,10800.0,22.8308,22.8481,22.8134,22.8308,10800.0
2006-02-06 14:00:00,26.28,26.28,26.25,26.25,24900.0,22.8134,22.8134,22.7874,22.7874,24900.0
2006-02-06 14:05:00,26.25,26.28,26.25,26.27,7400.0,22.7874,22.8134,22.7874,22.8047,7400.0
2006-02-06 14:10:00,26.28,26.28,26.27,26.28,3300.0,22.8134,22.8134,22.8047,22.8134,3300.0
2006-02-06 14:15:00,26.28,26.29,26.28,26.29,12500.0,22.8134,22.8221,22.8134,22.8221,12500.0
2006-02-06 14:20:00,26.29,26.32,26.29,26.31,3900.0,22.8221,22.8481,22.8221,22.8394,3900.0
2006-02-06 14:25:00,26.32,26.33,26.32,26.32,6300.0,22.8481,22.8568,22.8481,22.8481,6300.0
2006-02-06 14:30:00,26.32,26.32,26.29,26.29,5200.0,22.8481,22.8481,22.8221,22.8221,5200.0
2006-02-06 14:35:00,26.3,26.35,26.28,26.33,11400.0,22.8308,22.8742,22.8134,22.8568,11400.0
2006-02-06 14:40:00,26.33,26.33,26.25,26.26,10800.0,22.8568,22.8568,22.7874,22.796,10800.0
2006-02-06 14:45:00,26.26,26.32,26.26,26.32,19100.0,22.796,22.8481,22.796,22.8481,19100.0
2006-02-06 14:50:00,26.32,26.33,26.28,26.28,6600.0,22.8481,22.8568,22.8134,22.8134,6600.0
2006-02-06 14:55:00,26.27,26.27,26.25,26.25,3700.0,22.8047,22.8047,22.7874,22.7874,3700.0
2006-02-06 15:00:00,26.25,26.3,26.24,26.27,16800.0,22.7874,22.8308,22.7787,22.8047,16800.0
2006-02-06 15:05:00,26.26,26.26,26.24,26.24,7800.0,22.796,22.796,22.7787,22.7787,7800.0
2006-02-06 15:10:00,26.24,26.3,26.23,26.3,6800.0,22.7787,22.8308,22.77,22.8308,6800.0
2006-02-06 15:15:00,26.29,26.29,26.27,26.27,3800.0,22.8221,22.8221,22.8047,22.8047,3800.0
2006-02-06 15:20:00,26.27,26.27,26.23,26.23,9700.0,22.8047,22.8047,22.77,22.77,9700.0
2006-02-06 15:25:00,26.23,26.25,26.2,26.25,12900.0,22.77,22.7874,22.744,22.7874,12900.0
2006-02-06 15:30:00,26.24,26.32,26.24,26.28,17100.0,22.7787,22.8481,22.7787,22.8134,17100.0
2006-02-06 15:35:00,26.28,26.28,26.25,26.25,2900.0,22.8134,22.8134,22.7874,22.7874,2900.0
2006-02-06 15:40:00,26.26,26.31,26.25,26.29,11800.0,22.796,22.8394,22.7874,22.8221,11800.0
2006-02-06 15:45:00,26.3,26.32,26.27,26.27,7900.0,22.8308,22.8481,22.8047,22.8047,7900.0
2006-02-06 15:50:00,26.26,26.27,26.22,26.23,8400.0,22.796,22.8047,22.7613,22.77,8400.0
2006-02-06 15:55:00,26.22,26.26,26.2,26.25,14400.0,22.7613,22.796,22.744,22.7874,14400.0
2006-02-07 09:30:00,26.29,26.43,26.29,26.41,15200.0,22.8221,22.9436,22.8221,22.9263,15200.0
2006-02-07 09:35:00,26.4,26.4,26.23,26.23,6300.0,22.9176,22.9176,22.77,22.77,6300.0
2006-02-07 09:40:00,26.23,26.27,26.2,26.26,20700.0,22.77,22.8047,22.744,22.796,20700.0
2006-02-07 09:45:00,26.26,26.34,26.26,26.34,6100.0,22.796,22.8655,22.796,22.8655,6100.0
2006-02-07 09:50:00,26.33,26.33,26.3,26.32,4700.0,22.8568,22.8568,22.8308,22.8481,4700.0
2006-02-07 09:55:00,26.32,26.33,26.3,26.3,3700.0,22.8481,22.8568,22.8308,22.8308,3700.0
2006-02-07 10:00:00,26.3,26.32,26.26,26.29,4100.0,22.8308,22.8481,22.796,22.8221,4100.0
2006-02-07 10:05:00,26.28,26.3,26.26,26.29,11100.0,22.8134,22.8308,22.796,22.8221,11100.0
2006-02-07 10:10:00,26.3,26.3,26.25,26.26,10000.0,22.8308,22.8308,22.7874,22.796,10000.0
2006-02-07 10:15:00,26.26,26.28,26.15,26.28,28800.0,22.796,22.8134,22.7006,22.8134,28800.0
2006-02-07 10:20:00,26.24,26.32,26.2,26.21,15300.0,22.7787,22.8481,22.744,22.7526,15300.0
2006-02-07 10:25:00,26.21,26.22,26.2,26.2,16900.0,22.7526,22.7613,22.744,22.744,16900.0
2006-02-07 10:30:00,26.2,26.24,26.17,26.17,34200.0,22.744,22.7787,22.7179,22.7179,34200.0
2006-02-07 10:35:00,26.15,26.18,26.08,26.08,5100.0,22.7006,22.7266,22.6398,22.6398,5100.0
2006-02-07 10:40:00,26.1,26.1,26.03,26.05,9400.0,22.6571,22.6571,22.5964,22.6137,9400.0
2006-02-07 10:45:00,26.04,26.09,26.04,26.09,4100.0,22.6051,22.6485,22.6051,22.6485,4100.0
2006-02-07 10:50:00,26.1,26.1,26.04,26.04,2700.0,22.6571,22.6571,22.6051,22.6051,2700.0
2006-02-07 10:55:00,26.05,26.09,26.05,26.06,3800.0,22.6137,22.6485,22.6137,22.6224,3800.0
2006-02-07 11:00:00,26.04,26.05,26.02,26.03,3000.0,22.6051,22.6137,22.5877,22.5964,3000.0
2006-02-07 11:05:00,26.03,26.06,26.02,26.03,3500.0,22.5964,22.6224,22.5877,22.5964,3500.0
2006-02-07 11:10:00,26.03,26.06,26.02,26.05,2800.0,22.5964,22.6224,22.5877,22.6137,2800.0
2006-02-07 11:15:00,26.03,26.04,26.02,26.03,3200.0,22.5964,22.6051,22.5877,22.5964,3200.0
2006-02-07 11:20:00,26.03,26.1,26.02,26.09,5500.0,22.5964,22.6571,22.5877,22.6485,5500.0
2006-02-07 11:25:00,26.09,26.16,26.09,26.14,3700.0,22.6485,22.7092,22.6485,22.6919,3700.0
2006-02-07 11:30:00,26.13,26.18,26.13,26.17,1500.0,22.6832,22.7266,22.6832,22.7179,1500.0
2006-02-07 11:35:00,26.16,26.17,26.11,26.12,5100.0,22.7092,22.7179,22.6658,22.6745,5100.0
2006-02-07 11:40:00,26.13,26.15,26.1,26.13,3500.0,22.6832,22.7006,22.6571,22.6832,3500.0
2006-02-07 11:45:00,26.13,26.18,26.13,26.17,11800.0,22.6832,22.7266,22.6832,22.7179,11800.0
2006-02-07 11:50:00,26.17,26.23,26.17,26.23,18700.0,22.7179,22.77,22.7179,22.77,18700.0
2006-02-07 11:55:00,26.23,26.25,26.2,26.23,7900.0,22.77,22.7874,22.744,22.77,7900.0
2006-02-07 12:00:00,26.23,26.25,26.22,26.25,3900.0,22.77,22.7874,22.7613,22.7874,3900.0
2006-02-07 12:05:00,26.25,26.29,26.23,26.29,6100.0,22.7874,22.8221,22.77,22.8221,6100.0
2006-02-07 12:10:00,26.26,26.26,26.21,26.22,4100.0,22.796,22.796,22.7526,22.7613,4100.0
2006-02-07 12:15:00,26.23,26.24,26.22,26.23,3100.0,22.77,22.7787,22.7613,22.77,3100.0
2006-02-07 12:20:00,26.24,26.25,26.21,26.21,1600.0,22.7787,22.7874,22.7526,22.7526,1600.0
2006-02-07 12:25:00,26.22,26.24,26.21,26.24,4200.0,22.7613,22.7787,22.7526,22.7787,4200.0
2006-02-07 12:30:00,26.24,26.29,26.23,26.29,4600.0,22.7787,22.8221,22.77,22.8221,4600.0
2006-02-07 12:35:00,26.28,26.3,26.26,26.29,8200.0,22.8134,22.8308,22.796,22.8221,8200.0
2006-02-07 12:40:00,26.27,26.28,26.24,26.26,2500.0,22.8047,22.8134,22.7787,22.796,2500.0
2006-02-07 12:45:00,26.26,26.27,26.23,26.25,3900.0,22.796,22.8047,22.77,22.7874,3900.0
2006-02-07 12:50:00,26.26,26.31,26.24,26.31,13500.0,22.796,22.8394,22.7787,22.8394,13500.0
2006-02-07 12:55:00,26.33,26.33,26.26,26.3,6600.0,22.8568,22.8568,22.796,22.8308,6600.0
2006-02-07 13:00:00,26.29,26.34,26.21,26.21,5800.0,22.8221,22.8655,22.7526,22.7526,5800.0
2006-02-07 13:05:00,26.24,26.35,26.21,26.21,15100.0,22.7787,22.8742,22.7526,22.7526,15100.0
2006-02-07 13:10:00,26.21,26.29,26.2,26.24,8200.0,22.7526,22.8221,22.744,22.7787,8200.0
2006-02-07 13:15:00,26.23,26.29,26.2,26.28,8200.0,22.77,22.8221,22.744,22.8134,8200.0
2006-02-07 13:20:00,26.27,26.27,26.22,26.26,7500.0,22.8047,22.8047,22.7613,22.796,7500.0
2006-02-07 13:25:00,26.26,26.27,26.23,26.24,2500.0,22.796,22.8047,22.77,22.7787,2500.0
2006-02-07 13:30:00,26.23,26.24,26.21,26.23,15200.0,22.77,22.7787,22.7526,22.77,15200.0
2006-02-07 13:35:00,26.24,26.24,26.21,26.21,4200.0,22.7787,22.7787,22.7526,22.7526,4200.0
2006-02-07 13:40:00,26.21,26.22,26.18,26.2,3600.0,22.7526,22.7613,22.7266,22.744,3600.0
2006-02-07 13:45:00,26.2,26.32,26.2,26.25,11100.0,22.744,22.8481,22.744,22.7874,11100.0
2006-02-07 13:50:00,26.27,26.28,26.24,26.24,9100.0,22.8047,22.8134,22.7787,22.7787,9100.0
2006-02-07 13:55:00,26.24,26.29,26.24,26.29,3700.0,22.7787,22.8221,22.7787,22.8221,3700.0
2006-02-07 14:00:00,26.28,26.28,26.23,26.23,3200.0,22.8134,22.8134,22.77,22.77,3200.0
2006-02-07 14:05:00,26.24,26.25,26.21,26.23,3300.0,22.7787,22.7874,22.7526,22.77,3300.0
2006-02-07 14:10:00,26.25,26.25,26.2,26.23,5200.0,22.7874,22.7874,22.744,22.77,5200.0
2006-02-07 14:15:00,26.23,26.24,26.21,26.22,4800.0,22.77,22.7787,22.7526,22.7613,4800.0
2006-02-07 14:20:00,26.22,26.24,26.2,26.22,9100.0,22.7613,22.7787,22.744,22.7613,9100.0
2006-02-07 14:25:00,26.22,26.27,26.22,26.25,3800.0,22.7613,22.8047,22.7613,22.7874,3800.0
2006-02-07 14:30:00,26.25,26.26,26.24,26.24,3400.0,22.7874,22.796,22.7787,22.7787,3400.0
2006-02-07 14:35:00,26.24,26.24,26.21,26.22,3900.0,22.7787,22.7787,22.7526,22.7613,3900.0
2006-02-07 14:40:00,26.22,26.25,26.21,26.25,7800.0,22.7613,22.7874,22.7526,22.7874,7800.0
2006-02-07 14:45:00,26.22,26.27,26.22,26.26,5900.0,22.7613,22.8047,22.7613,22.796,5900.0
2006-02-07 14:50:00,26.26,26.27,26.21,26.21,7600.0,22.796,22.8047,22.7526,22.7526,7600.0
2006-02-07 14:55:00,26.22,26.24,26.22,26.24,4100.0,22.7613,22.7787,22.7613,22.7787,4100.0
2006-02-07 15:00:00,26.25,26.25,26.21,26.21,5800.0,22.7874,22.7874,22.7526,22.7526,5800.0
2006-02-07 15:05:00,26.23,26.25,26.23,26.24,10300.0,22.77,22.7874,22.77,22.7787,10300.0
2006-02-07 15:10:00,26.28,26.28,26.22,26.23,67000.0,22.8134,22.8134,22.7613,22.77,67000.0
2006-02-07 15:15:00,26.23,26.23,26.2,26.2,9500.0,22.77,22.77,22.744,22.744,9500.0
2006-02-07 15:20:00,26.21,26.23,26.19,26.22,5900.0,22.7526,22.77,22.7353,22.7613,5900.0
2006-02-07 15:25:00,26.22,26.24,26.22,26.24,9700.0,22.7613,22.7787,22.7613,22.7787,9700.0
2006-02-07 15:30:00,26.22,26.28,26.22,26.27,13300.0,22.7613,22.8134,22.7613,22.8047,13300.0
2006-02-07 15:35:00,26.27,26.3,26.27,26.29,11200.0,22.8047,22.8308,22.8047,22.8221,11200.0
2006-02-07 15:40:00,26.29,26.29,26.25,26.29,6200.0,22.8221,22.8221,22.7874,22.8221,6200.0
2006-02-07 15:45:00,26.28,26.31,26.27,26.3,8800.0,22.8134,22.8394,22.8047,22.8308,8800.0
2006-02-07 15:50:00,26.3,26.31,26.28,26.29,9900.0,22.8308,22.8394,22.8134,22.8221,9900.0
2006-02-07 15:55:00,26.29,26.33,26.28,26.31,19400.0,22.8221,22.8568,22.8134,22.8394,19400.0
2006-02-08 09:30:00,26.28,26.33,26.28,26.31,14700.0,22.8134,22.8568,22.8134,22.8394,14700.0
2006-02-08 09:35:00,26.31,26.31,26.23,26.27,4400.0,22.8394,22.8394,22.77,22.8047,4400.0
2006-02-08 09:40:00,26.31,26.37,26.31,26.35,3000.0,22.8394,22.8915,22.8394,22.8742,3000.0
2006-02-08 09:45:00,26.27,26.35,26.27,26.28,3900.0,22.8047,22.8742,22.8047,22.8134,3900.0
2006-02-08 09:50:00,26.25,26.27,26.21,26.24,8800.0,22.7874,22.8047,22.7526,22.7787,8800.0
2006-02-08 09:55:00,26.22,26.22,26.22,26.22,3000.0,22.7613,22.7613,22.7613,22.7613,3000.0
2006-02-08 10:00:00,26.22,26.28,26.22,26.25,6500.0,22.7613,22.8134,22.7613,22.7874,6500.0
2006-02-08 10:05:00,26.26,26.26,26.17,26.18,13400.0,22.796,22.796,22.7179,22.7266,13400.0
2006-02-08 10:10:00,26.14,26.14,26.05,26.06,7200.0,22.6919,22.6919,22.6137,22.6224,7200.0
2006-02-08 10:15:00,26.06,26.08,26.06,26.08,8000.0,22.6224,22.6398,22.6224,22.6398,8000.0
2006-02-08 10:20:00,26.07,26.08,25.99,26.02,64700.0,22.6311,22.6398,22.5617,22.5877,64700.0
2006-02-08 10:25:00,26.04,26.06,26.0,26.02,18000.0,22.6051,22.6224,22.5703,22.5877,18000.0
2006-02-08 10:30:00,26.02,26.07,26.0,26.06,18200.0,22.5877,22.6311,22.5703,22.6224,18200.0
2006-02-08 10:35:00,26.06,26.07,26.03,26.04,11900.0,22.6224,22.6311,22.5964,22.6051,11900.0
2006-02-08 10:40:00,26.04,26.06,26.04,26.06,30200.0,22.6051,22.6224,22.6051,22.6224,30200.0
2006-02-08 10:45:00,26.07,26.07,26.05,26.05,2700.0,22.6311,22.6311,22.6137,22.6137,2700.0
2006-02-08 10:50:00,26.05,26.08,26.04,26.06,10800.0,22.6137,22.6398,22.6051,22.6224,10800.0
2006-02-08 10:55:00,26.06,26.13,26.05,26.13,23000.0,22.6224,22.6832,22.6137,22.6832,23000.0
2006-02-08 11:00:00,26.12,26.12,26.09,26.1,14900.0,22.6745,22.6745,22.6485,22.6571,14900.0
2006-02-08 11:05:00,26.1,26.11,26.09,26.09,4800.0,22.6571,22.6658,22.6485,22.6485,4800.0
2006-02-08 11:10:00,26.1,26.13,26.1,26.12,4300.0,22.6571,22.6832,22.6571,22.6745,4300.0
2006-02-08 11:15:00,26.13,26.14,26.11,26.12,3200.0,22.6832,22.6919,22.6658,22.6745,3200.0
2006-02-08 11:20:00,26.12,26.12,26.1,26.11,5200.0,22.6745,22.6745,22.6571,22.6658,5200.0
2006-02-08 11:25:00,26.1,26.14,26.1,26.13,25100.0,22.6571,22.6919,22.6571,22.6832,25100.0
2006-02-08 11:30:00,26.12,26.14,26.11,26.13,13400.0,22.6745,22.6919,22.6658,22.6832,13400.0
2006-02-08 11:35:00,26.13,26.16,26.13,26.16,13900.0,22.6832,22.7092,22.6832,22.7092,13900.0
2006-02-08 11:40:00,26.17,26.21,26.17,26.2,9500.0,22.7179,22.7526,22.7179,22.744,9500.0
2006-02-08 11:45:00,26.19,26.22,26.17,26.19,13400.0,22.7353,22.7613,22.7179,22.7353,13400.0
2006-02-08 11:50:00,26.19,26.19,26.16,26.16,1900.0,22.7353,22.7353,22.7092,22.7092,1900.0
2006-02-08 11:55:00,26.17,26.2,26.16,26.18,10200.0,22.7179,22.744,22.7092,22.7266,10200.0
2006-02-08 12:00:00,26.18,26.18,26.16,26.18,5200.0,22.7266,22.7266,22.7092,22.7266,5200.0
2006-02-08 12:05:00,26.17,26.2,26.17,26.2,55500.0,22.7179,22.744,22.7179,22.744,55500.0
2006-02-08 12:10:00,26.19,26.2,26.15,26.15,9000.0,22.7353,22.744,22.7006,22.7006,9000.0
2006-02-08 12:15:00,26.15,26.2,26.15,26.18,25100.0,22.7006,22.744,22.7006,22.7266,25100.0
2006-02-08 12:20:00,26.17,26.21,26.17,26.2,36600.0,22.7179,22.7526,22.7179,22.744,36600.0
2006-02-08 12:25:00,26.2,26.29,26.2,26.26,23800.0,22.744,22.8221,22.744,22.796,23800.0
2006-02-08 12:30:00,26.27,26.29,26.25,26.25,4300.0,22.8047,22.8221,22.7874,22.7874,4300.0
2006-02-08 12:35:00,26.26,26.27,26.24,26.26,7100.0,22.796,22.8047,22.7787,22.796,7100.0
2006-02-08 12:40:00,26.25,26.29,26.25,26.25,9900.0,22.7874,22.8221,22.7874,22.7874,9900.0
2006-02-08 12:45:00,26.26,26.31,26.26,26.3,9300.0,22.796,22.8394,22.796,22.8308,9300.0
2006-02-08 12:50:00,26.29,26.29,26.26,26.27,4800.0,22.8221,22.8221,22.796,22.8047,4800.0
2006-02-08 12:55:00,26.27,26.31,26.27,26.29,3100.0,22.8047,22.8394,22.8047,22.8221,3100.0
2006-02-08 13:00:00,26.28,26.3,26.26,26.26,28200.0,22.8134,22.8308,22.796,22.796,28200.0
2006-02-08 13:05:00,26.26,26.26,26.22,26.22,9800.0,22.796,22.796,22.7613,22.7613,9800.0
2006-02-08 13:10:00,26.22,26.23,26.2,26.2,13500.0,22.7613,22.77,22.744,22.744,13500.0
2006-02-08 13:15:00,26.2,26.22,26.2,26.22,6300.0,22.744,22.7613,22.744,22.7613,6300.0
2006-02-08 13:20:00,26.21,26.21,26.18,26.21,4800.0,22.7526,22.7526,22.7266,22.7526,4800.0
2006-02-08 13:25:00,26.2,26.21,26.18,26.19,2700.0,22.744,22.7526,22.7266,22.7353,2700.0
2006-02-08 13:30:00,26.19,26.2,26.16,26.16,4300.0,22.7353,22.744,22.7092,22.7092,4300.0
2006-02-08 13:35:00,26.16,26.16,26.14,26.16,7500.0,22.7092,22.7092,22.6919,22.7092,7500.0
2006-02-08 13:40:00,26.17,26.17,26.16,26.16,9100.0,22.7179,22.7179,22.7092,22.7092,9100.0
2006-02-08 13:45:00,26.16,26.17,26.16,26.16,7500.0,22.7092,22.7179,22.7092,22.7092,7500.0
2006-02-08 13:50:00,26.16,26.17,26.16,26.17,7000.0,22.7092,22.7179,22.7092,22.7179,7000.0
2006-02-08 13:55:00,26.17,26.19,26.17,26.17,5500.0,22.7179,22.7353,22.7179,22.7179,5500.0
2006-02-08 14:00:00,26.17,26.18,26.16,26.17,3900.0,22.7179,22.7266,22.7092,22.7179,3900.0
2006-02-08 14:05:00,26.17,26.17,26.16,26.17,2300.0,22.7179,22.7179,22.7092,22.7179,2300.0
2006-02-08 14:10:00,26.16,26.17,26.14,26.16,14300.0,22.7092,22.7179,22.6919,22.7092,14300.0
2006-02-08 14:15:00,26.16,26.17,26.15,26.15,5500.0,22.7092,22.7179,22.7006,22.7006,5500.0
2006-02-08 14:20:00,26.15,26.19,26.15,26.19,8600.0,22.7006,22.7353,22.7006,22.7353,8600.0
2006-02-08 14:25:00,26.18,26.18,26.17,26.18,1300.0,22.7266,22.7266,22.7179,22.7266,1300.0
2006-02-08 14:30:00,26.17,26.2,26.16,26.17,9500.0,22.7179,22.744,22.7092,22.7179,9500.0
2006-02-08 14:35:00,26.16,26.18,26.16,26.18,3300.0,22.7092,22.7266,22.7092,22.7266,3300.0
2006-02-08 14:40:00,26.17,26.2,26.17,26.18,7600.0,22.7179,22.744,22.7179,22.7266,7600.0
2006-02-08 14:45:00,26.18,26.2,26.18,26.2,3200.0,22.7266,22.744,22.7266,22.744,3200.0
2006-02-08 14:50:00,26.19,26.23,26.19,26.23,10700.0,22.7353,22.77,22.7353,22.77,10700.0
2006-02-08 14:55:00,26.22,26.29,26.22,26.27,12100.0,22.7613,22.8221,22.7613,22.8047,12100.0
2006-02-08 15:00:00,26.24,26.25,26.2,26.25,8800.0,22.7787,22.7874,22.744,22.7874,8800.0
2006-02-08 15:05:00,26.25,26.28,26.23,26.28,7300.0,22.7874,22.8134,22.77,22.8134,7300.0
2006-02-08 15:10:00,26.27,26.28,26.25,26.28,19600.0,22.8047,22.8134,22.7874,22.8134,19600.0
2006-02-08 15:15:00,26.28,26.31,26.28,26.31,11000.0,22.8134,22.8394,22.8134,22.8394,11000.0
2006-02-08 15:20:00,26.31,26.31,26.27,26.27,3800.0,22.8394,22.8394,22.8047,22.8047,3800.0
2006-02-08 15:25:00,26.27,26.28,26.25,26.26,22900.0,22.8047,22.8134,22.7874,22.796,22900.0
2006-02-08 15:30:00,26.25,26.27,26.25,26.27,5200.0,22.7874,22.8047,22.7874,22.8047,5200.0
2006-02-08 15:35:00,26.26,26.27,26.25,26.26,1900.0,22.796,22.8047,22.7874,22.796,1900.0
2006-02-08 15:40:00,26.26,26.26,26.24,26.25,21400.0,22.796,22.796,22.7787,22.7874,21400.0
2006-02-08 15:45:00,26.25,26.26,26.24,26.26,12900.0,22.7874,22.796,22.7787,22.796,12900.0
2006-02-08 15:50:00,26.25,26.29,26.24,26.26,13800.0,22.7874,22.8221,22.7787,22.796,13800.0
2006-02-08 15:55:00,26.25,26.27,26.24,26.25,12700.0,22.7874,22.8047,22.7787,22.7874,12700.0
2006-02-09 09:30:00,26.32,26.33,26.23,26.23,14900.0,22.8481,22.8568,22.77,22.77,14900.0
2006-02-09 09:35:00,26.23,26.24,26.15,26.16,7500.0,22.77,22.7787,22.7006,22.7092,7500.0
2006-02-09 09:40:00,26.16,26.28,26.15,26.24,7200.0,22.7092,22.8134,22.7006,22.7787,7200.0
2006-02-09 09:45:00,26.21,26.21,26.17,26.19,5900.0,22.7526,22.7526,22.7179,22.7353,5900.0
2006-02-09 09:50:00,26.17,26.29,26.17,26.26,4700.0,22.7179,22.8221,22.7179,22.796,4700.0
2006-02-09 09:55:00,26.26,26.26,26.2,26.21,8300.0,22.796,22.796,22.744,22.7526,8300.0
2006-02-09 10:00:00,26.22,26.22,26.18,26.18,14700.0,22.7613,22.7613,22.7266,22.7266,14700.0
2006-02-09 10:05:00,26.19,26.19,26.17,26.17,5500.0,22.7353,22.7353,22.7179,22.7179,5500.0
2006-02-09 10:10:00,26.17,26.23,26.16,26.22,10400.0,22.7179,22.77,22.7092,22.7613,10400.0
2006-02-09 10:15:00,26.23,26.25,26.22,26.24,6300.0,22.77,22.7874,22.7613,22.7787,6300.0
2006-02-09 10:20:00,26.24,26.27,26.23,26.26,8500.0,22.7787,22.8047,22.77,22.796,8500.0
2006-02-09 10:25:00,26.25,26.27,26.25,26.25,12400.0,22.7874,22.8047,22.7874,22.7874,12400.0
2006-02-09 10:30:00,26.25,26.26,26.25,26.25,20200.0,22.7874,22.796,22.7874,22.7874,20200.0
2006-02-09 10:35:00,26.25,26.32,26.25,26.27,15700.0,22.7874,22.8481,22.7874,22.8047,15700.0
2006-02-09 10:40:00,26.27,26.28,26.25,26.27,7300.0,22.8047,22.8134,22.7874,22.8047,7300.0
2006-02-09 10:45:00,26.25,26.28,26.25,26.27,10800.0,22.7874,22.8134,22.7874,22.8047,10800.0
2006-02-09 10:50:00,26.27,26.28,26.26,26.26,6700.0,22.8047,22.8134,22.796,22.796,6700.0
2006-02-09 10:55:00,26.26,26.27,26.25,26.25,7800.0,22.796,22.8047,22.7874,22.7874,7800.0
2006-02-09 11:00:00,26.25,26.28,26.25,26.26,9900.0,22.7874,22.8134,22.7874,22.796,9900.0
2006-02-09 11:05:00,26.26,26.26,26.26,26.26,2700.0,22.796,22.796,22.796,22.796,2700.0
2006-02-09 11:10:00,26.25,26.27,26.25,26.26,8300.0,22.7874,22.8047,22.7874,22.796,8300.0
2006-02-09 11:15:00,26.25,26.26,26.25,26.25,16600.0,22.7874,22.796,22.7874,22.7874,16600.0
2006-02-09 11:20:00,26.25,26.26,26.23,26.25,30400.0,22.7874,22.796,22.77,22.7874,30400.0
2006-02-09 11:25:00,26.25,26.27,26.25,26.25,30200.0,22.7874,22.8047,22.7874,22.7874,30200.0
2006-02-09 11:30:00,26.25,26.26,26.25,26.25,5500.0,22.7874,22.796,22.7874,22.7874,5500.0
2006-02-09 11:35:00,26.25,26.28,26.25,26.25,39900.0,22.7874,22.8134,22.7874,22.7874,39900.0
2006-02-09 11:40:00,26.25,26.26,26.25,26.25,18700.0,22.7874,22.796,22.7874,22.7874,18700.0
2006-02-09 11:45:00,26.25,26.26,26.25,26.25,9800.0,22.7874,22.796,22.7874,22.7874,9800.0
2006-02-09 11:50:00,26.25,26.26,26.24,26.26,9800.0,22.7874,22.796,22.7787,22.796,9800.0
2006-02-09 11:55:00,26.26,26.35,26.25,26.34,28600.0,22.796,22.8742,22.7874,22.8655,28600.0
2006-02-09 12:00:00,26.34,26.34,26.29,26.29,10800.0,22.8655,22.8655,22.8221,22.8221,10800.0
2006-02-09 12:05:00,26.28,26.28,26.27,26.27,6100.0,22.8134,22.8134,22.8047,22.8047,6100.0
2006-02-09 12:10:00,26.26,26.27,26.25,26.26,3900.0,22.796,22.8047,22.7874,22.796,3900.0
2006-02-09 12:15:00,26.25,26.28,26.25,26.27,5400.0,22.7874,22.8134,22.7874,22.8047,5400.0
2006-02-09 12:20:00,26.27,26.28,26.26,26.26,7000.0,22.8047,22.8134,22.796,22.796,7000.0
2006-02-09 12:25:00,26.27,26.27,26.25,26.25,3300.0,22.8047,22.8047,22.7874,22.7874,3300.0
2006-02-09 12:30:00,26.25,26.26,26.25,26.25,16000.0,22.7874,22.796,22.7874,22.7874,16000.0
2006-02-09 12:35:00,26.25,26.26,26.25,26.26,20700.0,22.7874,22.796,22.7874,22.796,20700.0
2006-02-09 12:40:00,26.25,26.26,26.22,26.24,103200.0,22.7874,22.796,22.7613,22.7787,103200.0
2006-02-09 12:45:00,26.23,26.24,26.16,26.16,7800.0,22.77,22.7787,22.7092,22.7092,7800.0
2006-02-09 12:50:00,26.16,26.22,26.16,26.2,28200.0,22.7092,22.7613,22.7092,22.744,28200.0
2006-02-09 12:55:00,26.2,26.21,26.2,26.2,18900.0,22.744,22.7526,22.744,22.744,18900.0
2006-02-09 13:00:00,26.21,26.22,26.2,26.22,26900.0,22.7526,22.7613,22.744,22.7613,26900.0
2006-02-09 13:05:00,26.21,26.23,26.2,26.23,19400.0,22.7526,22.77,22.744,22.77,19400.0
2006-02-09 13:10:00,26.23,26.25,26.23,26.25,10000.0,22.77,22.7874,22.77,22.7874,10000.0
2006-02-09 13:15:00,26.25,26.25,26.21,26.23,24300.0,22.7874,22.7874,22.7526,22.77,24300.0
2006-02-09 13:20:00,26.24,26.24,26.22,26.22,4600.0,22.7787,22.7787,22.7613,22.7613,4600.0
2006-02-09 13:25:00,26.21,26.25,26.21,26.22,6400.0,22.7526,22.7874,22.7526,22.7613,6400.0
2006-02-09 13:30:00,26.22,26.24,26.21,26.23,4800.0,22.7613,22.7787,22.7526,22.77,4800.0
2006-02-09 13:35:00,26.24,26.24,26.23,26.23,5300.0,22.7787,22.7787,22.77,22.77,5300.0
2006-02-09 13:40:00,26.23,26.23,26.2,26.2,7400.0,22.77,22.77,22.744,22.744,7400.0
2006-02-09 13:45:00,26.2,26.21,26.2,26.2,3900.0,22.744,22.7526,22.744,22.744,3900.0
2006-02-09 13:50:00,26.2,26.22,26.19,26.21,13000.0,22.744,22.7613,22.7353,22.7526,13000.0
2006-02-09 13:55:00,26.21,26.21,26.2,26.2,12000.0,22.7526,22.7526,22.744,22.744,12000.0
2006-02-09 14:00:00,26.2,26.2,26.18,26.2,10400.0,22.744,22.744,22.7266,22.744,10400.0
2006-02-09 14:05:00,26.19,26.19,26.15,26.19,15700.0,22.7353,22.7353,22.7006,22.7353,15700.0
2006-02-09 14:10:00,26.18,26.2,26.18,26.2,4100.0,22.7266,22.744,22.7266,22.744,4100.0
2006-02-09 14:15:00,26.2,26.25,26.2,26.2,25300.0,22.744,22.7874,22.744,22.744,25300.0
2006-02-09 14:20:00,26.21,26.22,26.2,26.2,8000.0,22.7526,22.7613,22.744,22.744,8000.0
2006-02-09 14:25:00,26.2,26.22,26.2,26.21,12000.0,22.744,22.7613,22.744,22.7526,12000.0
2006-02-09 14:30:00,26.21,26.21,26.2,26.21,6600.0,22.7526,22.7526,22.744,22.7526,6600.0
2006-02-09 14:35:00,26.21,26.21,26.2,26.21,11300.0,22.7526,22.7526,22.744,22.7526,11300.0
2006-02-09 14:40:00,26.21,26.22,26.2,26.21,6700.0,22.7526,22.7613,22.744,22.7526,6700.0
2006-02-09 14:45:00,26.21,26.22,26.2,26.2,7400.0,22.7526,22.7613,22.744,22.744,7400.0
2006-02-09 14:50:00,26.2,26.21,26.14,26.19,41500.0,22.744,22.7526,22.6919,22.7353,41500.0
2006-02-09 14:55:00,26.18,26.18,26.13,26.13,7700.0,22.7266,22.7266,22.6832,22.6832,7700.0
2006-02-09 15:00:00,26.12,26.12,26.08,26.1,57700.0,22.6745,22.6745,22.6398,22.6571,57700.0
2006-02-09 15:05:00,26.1,26.1,26.04,26.07,14800.0,22.6571,22.6571,22.6051,22.6311,14800.0
2006-02-09 15:10:00,26.07,26.08,26.04,26.05,9300.0,22.6311,22.6398,22.6051,22.6137,9300.0
2006-02-09 15:15:00,26.05,26.1,26.05,26.08,25800.0,22.6137,22.6571,22.6137,22.6398,25800.0
2006-02-09 15:20:00,26.09,26.13,26.08,26.13,24600.0,22.6485,22.6832,22.6398,22.6832,24600.0
2006-02-09 15:25:00,26.12,26.14,26.11,26.13,10900.0,22.6745,22.6919,22.6658,22.6832,10900.0
2006-02-09 15:30:00,26.11,26.13,26.1,26.13,11800.0,22.6658,22.6832,22.6571,22.6832,11800.0
2006-02-09 15:35:00,26.12,26.13,26.1,26.11,29900.0,22.6745,22.6832,22.6571,22.6658,29900.0
2006-02-09 15:40:00,26.11,26.11,26.1,26.1,29600.0,22.6658,22.6658,22.6571,22.6571,29600.0
2006-02-09 15:45:00,26.1,26.11,26.08,26.1,44000.0,22.6571,22.6658,22.6398,22.6571,44000.0
2006-02-09 15:50:00,26.1,26.15,26.1,26.15,16000.0,22.6571,22.7006,22.6571,22.7006,16000.0
2006-02-09 15:55:00,26.14,26.14,26.11,26.11,15000.0,22.6919,22.6919,22.6658,22.6658,15000.0
2006-02-10 09:30:00,26.04,26.13,26.04,26.13,24500.0,22.6051,22.6832,22.6051,22.6832,24500.0
2006-02-10 09:35:00,26.07,26.15,26.06,26.09,6800.0,22.6311,22.7006,22.6224,22.6485,6800.0
2006-02-10 09:40:00,26.09,26.15,26.07,26.13,4900.0,22.6485,22.7006,22.6311,22.6832,4900.0
2006-02-10 09:45:00,26.12,26.19,26.12,26.19,4600.0,22.6745,22.7353,22.6745,22.7353,4600.0
2006-02-10 09:50:00,26.2,26.25,26.18,26.25,12500.0,22.744,22.7874,22.7266,22.7874,12500.0
2006-02-10 09:55:00,26.25,26.28,26.24,26.25,12600.0,22.7874,22.8134,22.7787,22.7874,12600.0
2006-02-10 10:00:00,26.24,26.24,26.17,26.18,9300.0,22.7787,22.7787,22.7179,22.7266,9300.0
2006-02-10 10:05:00,26.18,26.19,26.15,26.15,2500.0,22.7266,22.7353,22.7006,22.7006,2500.0
2006-02-10 10:10:00,26.15,26.18,26.14,26.17,9600.0,22.7006,22.7266,22.6919,22.7179,9600.0
2006-02-10 10:15:00,26.17,26.17,26.09,26.1,31500.0,22.7179,22.7179,22.6485,22.6571,31500.0
2006-02-10 10:20:00,26.1,26.18,26.1,26.15,27700.0,22.6571,22.7266,22.6571,22.7006,27700.0
2006-02-10 10:25:00,26.15,26.15,26.08,26.09,6000.0,22.7006,22.7006,22.6398,22.6485,6000.0
2006-02-10 10:30:00,26.08,26.09,26.07,26.07,4400.0,22.6398,22.6485,22.6311,22.6311,4400.0
2006-02-10 10:35:00,26.07,26.08,26.03,26.06,10000.0,22.6311,22.6398,22.5964,22.6224,10000.0
2006-02-10 10:40:00,26.05,26.1,26.05,26.05,28300.0,22.6137,22.6571,22.6137,22.6137,28300.0
2006-02-10 10:45:00,26.07,26.15,26.05,26.13,30800.0,22.6311,22.7006,22.6137,22.6832,30800.0
2006-02-10 10:50:00,26.13,26.2,26.13,26.19,18200.0,22.6832,22.744,22.6832,22.7353,18200.0
2006-02-10 10:55:00,26.17,26.2,26.15,26.2,338700.0,22.7179,22.744,22.7006,22.744,338700.0
2006-02-10 11:00:00,26.19,26.22,26.19,26.22,19500.0,22.7353,22.7613,22.7353,22.7613,19500.0
2006-02-10 11:05:00,26.22,26.26,26.22,26.25,9400.0,22.7613,22.796,22.7613,22.7874,9400.0
2006-02-10 11:10:00,26.25,26.26,26.22,26.22,3800.0,22.7874,22.796,22.7613,22.7613,3800.0
2006-02-10 11:15:00,26.24,26.24,26.23,26.23,2900.0,22.7787,22.7787,22.77,22.77,2900.0
2006-02-10 11:20:00,26.23,26.25,26.23,26.24,6500.0,22.77,22.7874,22.77,22.7787,6500.0
2006-02-10 11:25:00,26.24,26.24,26.17,26.19,15900.0,22.7787,22.7787,22.7179,22.7353,15900.0
2006-02-10 11:30:00,26.16,26.2,26.11,26.11,16200.0,22.7092,22.744,22.6658,22.6658,16200.0
2006-02-10 11:35:00,26.11,26.15,26.11,26.15,5600.0,22.6658,22.7006,22.6658,22.7006,5600.0
2006-02-10 11:40:00,26.15,26.15,26.13,26.14,4900.0,22.7006,22.7006,22.6832,22.6919,4900.0
2006-02-10 11:45:00,26.14,26.14,26.13,26.13,900.0,22.6919,22.6919,22.6832,22.6832,900.0
2006-02-10 11:50:00,26.14,26.14,26.13,26.13,14100.0,22.6919,22.6919,22.6832,22.6832,14100.0
2006-02-10 11:55:00,26.13,26.16,26.12,26.14,343700.0,22.6832,22.7092,22.6745,22.6919,343700.0
2006-02-10 12:00:00,26.15,26.16,26.14,26.16,7000.0,22.7006,22.7092,22.6919,22.7092,7000.0
2006-02-10 12:05:00,26.15,26.17,26.14,26.17,4600.0,22.7006,22.7179,22.6919,22.7179,4600.0
2006-02-10 12:10:00,26.18,26.18,26.16,26.16,5400.0,22.7266,22.7266,22.7092,22.7092,5400.0
2006-02-10 12:15:00,26.16,26.17,26.16,26.16,7300.0,22.7092,22.7179,22.7092,22.7092,7300.0
2006-02-10 12:20:00,26.16,26.18,26.15,26.16,10400.0,22.7092,22.7266,22.7006,22.7092,10400.0
2006-02-10 12:25:00,26.16,26.17,26.16,26.17,7300.0,22.7092,22.7179,22.7092,22.7179,7300.0
2006-02-10 12:30:00,26.17,26.17,26.16,26.17,1900.0,22.7179,22.7179,22.7092,22.7179,1900.0
2006-02-10 12:35:00,26.16,26.18,26.16,26.17,7600.0,22.7092,22.7266,22.7092,22.7179,7600.0
2006-02-10 12:40:00,26.17,26.17,26.15,26.16,7700.0,22.7179,22.7179,22.7006,22.7092,7700.0
2006-02-10 12:45:00,26.17,26.17,26.16,26.16,8500.0,22.7179,22.7179,22.7092,22.7092,8500.0
2006-02-10 12:50:00,26.16,26.16,26.15,26.15,1800.0,22.7092,22.7092,22.7006,22.7006,1800.0
2006-02-10 12:55:00,26.15,26.16,26.15,26.16,3500.0,22.7006,22.7092,22.7006,22.7092,3500.0
2006-02-10 13:00:00,26.15,26.16,26.15,26.15,11100.0,22.7006,22.7092,22.7006,22.7006,11100.0
2006-02-10 13:05:00,26.15,26.17,26.11,26.17,16700.0,22.7006,22.7179,22.6658,22.7179,16700.0
2006-02-10 13:10:00,26.17,26.18,26.16,26.17,6500.0,22.7179,22.7266,22.7092,22.7179,6500.0
2006-02-10 13:15:00,26.17,26.18,26.15,26.17,39600.0,22.7179,22.7266,22.7006,22.7179,39600.0
2006-02-10 13:20:00,26.16,26.17,26.15,26.15,12000.0,22.7092,22.7179,22.7006,22.7006,12000.0
2006-02-10 13:25:00,26.15,26.16,26.15,26.15,7900.0,22.7006,22.7092,22.7006,22.7006,7900.0
2006-02-10 13:30:00,26.15,26.17,26.15,26.16,8200.0,22.7006,22.7179,22.7006,22.7092,8200.0
2006-02-10 13:35:00,26.16,26.17,26.15,26.16,4500.0,22.7092,22.7179,22.7006,22.7092,4500.0
2006-02-10 13:40:00,26.16,26.17,26.15,26.16,10400.0,22.7092,22.7179,22.7006,22.7092,10400.0
2006-02-10 13:45:00,26.16,26.17,26.16,26.17,4200.0,22.7092,22.7179,22.7092,22.7179,4200.0
2006-02-10 13:50:00,26.17,26.17,26.16,26.16,5400.0,22.7179,22.7179,22.7092,22.7092,5400.0
2006-02-10 13:55:00,26.16,26.17,26.16,26.17,8900.0,22.7092,22.7179,22.7092,22.7179,8900.0
2006-02-10 14:00:00,26.17,26.19,26.16,26.17,9700.0,22.7179,22.7353,22.7092,22.7179,9700.0
2006-02-10 14:05:00,26.16,26.18,26.14,26.16,21200.0,22.7092,22.7266,22.6919,22.7092,21200.0
2006-02-10 14:10:00,26.17,26.22,26.17,26.22,9200.0,22.7179,22.7613,22.7179,22.7613,9200.0
2006-02-10 14:15:00,26.22,26.24,26.22,26.23,3300.0,22.7613,22.7787,22.7613,22.77,3300.0
2006-02-10 14:20:00,26.23,26.23,26.18,26.2,11200.0,22.77,22.77,22.7266,22.744,11200.0
2006-02-10 14:25:00,26.2,26.21,26.19,26.2,9600.0,22.744,22.7526,22.7353,22.744,9600.0
2006-02-10 14:30:00,26.2,26.21,26.2,26.21,2700.0,22.744,22.7526,22.744,22.7526,2700.0
2006-02-10 14:35:00,26.22,26.22,26.2,26.21,5600.0,22.7613,22.7613,22.744,22.7526,5600.0
2006-02-10 14:40:00,26.22,26.22,26.2,26.21,7200.0,22.7613,22.7613,22.744,22.7526,7200.0
2006-02-10 14:45:00,26.21,26.24,26.21,26.24,9200.0,22.7526,22.7787,22.7526,22.7787,9200.0
2006-02-10 14:50:00,26.24,26.25,26.22,26.24,11700.0,22.7787,22.7874,22.7613,22.7787,11700.0
2006-02-10 14:55:00,26.25,26.25,26.23,26.23,6100.0,22.7874,22.7874,22.77,22.77,6100.0
2006-02-10 15:00:00,26.22,26.25,26.22,26.25,12100.0,22.7613,22.7874,22.7613,22.7874,12100.0
2006-02-10 15:05:00,26.25,26.27,26.25,26.27,20500.0,22.7874,22.8047,22.7874,22.8047,20500.0
2006-02-10 15:10:00,26.28,26.33,26.28,26.33,14000.0,22.8134,22.8568,22.8134,22.8568,14000.0
2006-02-10 15:15:00,26.34,26.35,26.34,26.35,8300.0,22.8655,22.8742,22.8655,22.8742,8300.0
2006-02-10 15:20:00,26.35,26.37,26.34,26.35,13500.0,22.8742,22.8915,22.8655,22.8742,13500.0
2006-02-10 15:25:00,26.37,26.37,26.31,26.35,28600.0,22.8915,22.8915,22.8394,22.8742,28600.0
2006-02-10 15:30:00,26.35,26.35,26.31,26.33,13600.0,22.8742,22.8742,22.8394,22.8568,13600.0
2006-02-10 15:35:00,26.32,26.35,26.32,26.35,13900.0,22.8481,22.8742,22.8481,22.8742,13900.0
2006-02-10 15:40:00,26.35,26.37,26.34,26.37,14400.0,22.8742,22.8915,22.8655,22.8915,14400.0
2006-02-10 15:45:00,26.38,26.38,26.31,26.33,30000.0,22.9002,22.9002,22.8394,22.8568,30000.0
2006-02-10 15:50:00,26.32,26.34,26.29,26.34,32500.0,22.8481,22.8655,22.8221,22.8655,32500.0
2006-02-10 15:55:00,26.35,26.37,26.3,26.34,33600.0,22.8742,22.8915,22.8308,22.8655,33600.0
2006-02-13 09:30:00,26.35,26.37,26.27,26.28,25700.0,22.8742,22.8915,22.8047,22.8134,25700.0
2006-02-13 09:35:00,26.3,26.39,26.3,26.32,7700.0,22.8308,22.9089,22.8308,22.8481,7700.0
2006-02-13 09:40:00,26.39,26.39,26.32,26.32,5000.0,22.9089,22.9089,22.8481,22.8481,5000.0
2006-02-13 09:45:00,26.32,26.39,26.31,26.39,14000.0,22.8481,22.9089,22.8394,22.9089,14000.0
2006-02-13 09:50:00,26.36,26.38,26.36,26.36,2600.0,22.8828,22.9002,22.8828,22.8828,2600.0
2006-02-13 09:55:00,26.36,26.37,26.35,26.35,5100.0,22.8828,22.8915,22.8742,22.8742,5100.0
2006-02-13 10:00:00,26.36,26.37,26.35,26.36,16000.0,22.8828,22.8915,22.8742,22.8828,16000.0
2006-02-13 10:05:00,26.36,26.36,26.29,26.29,5200.0,22.8828,22.8828,22.8221,22.8221,5200.0
2006-02-13 10:10:00,26.29,26.36,26.29,26.35,7000.0,22.8221,22.8828,22.8221,22.8742,7000.0
2006-02-13 10:15:00,26.35,26.37,26.35,26.35,9900.0,22.8742,22.8915,22.8742,22.8742,9900.0
2006-02-13 10:20:00,26.35,26.35,26.3,26.31,7200.0,22.8742,22.8742,22.8308,22.8394,7200.0
2006-02-13 10:25:00,26.31,26.33,26.31,26.31,3900.0,22.8394,22.8568,22.8394,22.8394,3900.0
2006-02-13 10:30:00,26.31,26.35,26.31,26.32,34700.0,22.8394,22.8742,22.8394,22.8481,34700.0
2006-02-13 10:35:00,26.32,26.32,26.28,26.28,4000.0,22.8481,22.8481,22.8134,22.8134,4000.0
2006-02-13 10:40:00,26.28,26.31,26.28,26.31,5000.0,22.8134,22.8394,22.8134,22.8394,5000.0
2006-02-13 10:45:00,26.31,26.32,26.3,26.3,8600.0,22.8394,22.8481,22.8308,22.8308,8600.0
2006-02-13 10:50:00,26.3,26.32,26.3,26.31,8500.0,22.8308,22.8481,22.8308,22.8394,8500.0
2006-02-13 10:55:00,26.31,26.34,26.31,26.33,4300.0,22.8394,22.8655,22.8394,22.8568,4300.0
2006-02-13 11:00:00,26.34,26.38,26.34,26.38,6500.0,22.8655,22.9002,22.8655,22.9002,6500.0
2006-02-13 11:05:00,26.36,26.38,26.36,26.37,3600.0,22.8828,22.9002,22.8828,22.8915,3600.0
2006-02-13 11:10:00,26.36,26.45,26.36,26.44,6900.0,22.8828,22.961,22.8828,22.9523,6900.0
2006-02-13 11:15:00,26.45,26.52,26.45,26.51,24100.0,22.961,23.0217,22.961,23.0131,24100.0
2006-02-13 11:20:00,26.51,26.52,26.5,26.5,1700.0,23.0131,23.0217,23.0044,23.0044,1700.0
2006-02-13 11:25:00,26.5,26.53,26.5,26.52,4600.0,23.0044,23.0304,23.0044,23.0217,4600.0
2006-02-13 11:30:00,26.51,26.54,26.51,26.54,4200.0,23.0131,23.0391,23.0131,23.0391,4200.0
2006-02-13 11:35:00,26.54,26.56,26.51,26.51,6500.0,23.0391,23.0565,23.0131,23.0131,6500.0
2006-02-13 11:40:00,26.51,26.51,26.5,26.51,3000.0,23.0131,23.0131,23.0044,23.0131,3000.0
2006-02-13 11:45:00,26.51,26.53,26.51,26.53,3100.0,23.0131,23.0304,23.0131,23.0304,3100.0
2006-02-13 11:50:00,26.52,26.58,26.52,26.57,5600.0,23.0217,23.0738,23.0217,23.0651,5600.0
2006-02-13 11:55:00,26.59,26.59,26.58,26.59,8500.0,23.0825,23.0825,23.0738,23.0825,8500.0
2006-02-13 12:00:00,26.6,26.77,26.59,26.76,37000.0,23.0912,23.2388,23.0825,23.2301,37000.0
2006-02-13 12:05:00,26.76,26.76,26.63,26.63,18900.0,23.2301,23.2301,23.1172,23.1172,18900.0
2006-02-13 12:10:00,26.64,26.69,26.62,26.64,7100.0,23.1259,23.1693,23.1086,23.1259,7100.0
2006-02-13 12:15:00,26.64,26.66,26.63,26.64,32900.0,23.1259,23.1433,23.1172,23.1259,32900.0
2006-02-13 12:20:00,26.64,26.66,26.63,26.63,2100.0,23.1259,23.1433,23.1172,23.1172,2100.0
2006-02-13 12:25:00,26.62,26.62,26.6,26.6,4000.0,23.1086,23.1086,23.0912,23.0912,4000.0
2006-02-13 12:30:00,26.6,26.6,26.56,26.58,4100.0,23.0912,23.0912,23.0565,23.0738,4100.0
2006-02-13 12:35:00,26.57,26.57,26.55,26.55,2000.0,23.0651,23.0651,23.0478,23.0478,2000.0
2006-02-13 12:40:00,26.54,26.54,26.51,26.51,3500.0,23.0391,23.0391,23.0131,23.0131,3500.0
2006-02-13 12:45:00,26.5,26.52,26.49,26.51,3900.0,23.0044,23.0217,22.9957,23.0131,3900.0
2006-02-13 12:50:00,26.52,26.52,26.51,26.51,1900.0,23.0217,23.0217,23.0131,23.0131,1900.0
2006-02-13 12:55:00,26.52,26.52,26.51,26.51,2400.0,23.0217,23.0217,23.0131,23.0131,2400.0
2006-02-13 13:00:00,26.51,26.53,26.5,26.53,1300.0,23.0131,23.0304,23.0044,23.0304,1300.0
2006-02-13 13:05:00,26.52,26.52,26.52,26.52,100.0,23.0217,23.0217,23.0217,23.0217,100.0
2006-02-13 13:10:00,26.52,26.52,26.49,26.49,2400.0,23.0217,23.0217,22.9957,22.9957,2400.0
2006-02-13 13:15:00,26.48,26.48,26.45,26.45,4100.0,22.987,22.987,22.961,22.961,4100.0
2006-02-13 13:20:00,26.45,26.46,26.44,26.44,2500.0,22.961,22.9697,22.9523,22.9523,2500.0
2006-02-13 13:25:00,26.43,26.47,26.42,26.47,10200.0,22.9436,22.9783,22.9349,22.9783,10200.0
2006-02-13 13:30:00,26.47,26.51,26.47,26.5,16000.0,22.9783,23.0131,22.9783,23.0044,16000.0
2006-02-13 13:35:00,26.5,26.54,26.5,26.52,23000.0,23.0044,23.0391,23.0044,23.0217,23000.0
2006-02-13 13:40:00,26.52,26.56,26.52,26.56,5900.0,23.0217,23.0565,23.0217,23.0565,5900.0
2006-02-13 13:45:00,26.56,26.64,26.56,26.64,7400.0,23.0565,23.1259,23.0565,23.1259,7400.0
2006-02-13 13:50:00,26.64,26.75,26.64,26.72,47300.0,23.1259,23.2214,23.1259,23.1954,47300.0
2006-02-13 13:55:00,26.73,26.74,26.7,26.7,11800.0,23.204,23.2127,23.178,23.178,11800.0
2006-02-13 14:00:00,26.7,26.7,26.64,26.64,8600.0,23.178,23.178,23.1259,23.1259,8600.0
2006-02-13 14:05:00,26.64,26.78,26.63,26.76,46500.0,23.1259,23.2474,23.1172,23.2301,46500.0
2006-02-13 14:10:00,26.75,26.89,26.75,26.86,41300.0,23.2214,23.3429,23.2214,23.3169,41300.0
2006-02-13 14:15:00,26.87,26.94,26.84,26.86,100700.0,23.3256,23.3863,23.2995,23.3169,100700.0
2006-02-13 14:20:00,26.87,26.94,26.86,26.91,30900.0,23.3256,23.3863,23.3169,23.3603,30900.0
2006-02-13 14:25:00,26.91,26.95,26.91,26.92,20100.0,23.3603,23.395,23.3603,23.369,20100.0
2006-02-13 14:30:00,26.92,26.93,26.9,26.91,11800.0,23.369,23.3777,23.3516,23.3603,11800.0
2006-02-13 14:35:00,26.91,26.92,26.9,26.9,35300.0,23.3603,23.369,23.3516,23.3516,35300.0
2006-02-13 14:40:00,26.9,26.9,26.72,26.78,75700.0,23.3516,23.3516,23.1954,23.2474,75700.0
2006-02-13 14:45:00,26.78,26.88,26.76,26.88,38000.0,23.2474,23.3343,23.2301,23.3343,38000.0
2006-02-13 14:50:00,26.87,26.89,26.72,26.73,35400.0,23.3256,23.3429,23.1954,23.204,35400.0
2006-02-13 14:55:00,26.75,26.78,26.74,26.75,22700.0,23.2214,23.2474,23.2127,23.2214,22700.0
2006-02-13 15:00:00,26.75,26.86,26.75,26.75,65600.0,23.2214,23.3169,23.2214,23.2214,65600.0
2006-02-13 15:05:00,26.75,26.77,26.75,26.77,9000.0,23.2214,23.2388,23.2214,23.2388,9000.0
2006-02-13 15:10:00,26.76,26.84,26.76,26.83,23300.0,23.2301,23.2995,23.2301,23.2909,23300.0
2006-02-13 15:15:00,26.84,26.85,26.82,26.82,15500.0,23.2995,23.3082,23.2822,23.2822,15500.0
2006-02-13 15:20:00,26.83,26.85,26.82,26.82,10500.0,23.2909,23.3082,23.2822,23.2822,10500.0
2006-02-13 15:25:00,26.82,26.9,26.81,26.9,46200.0,23.2822,23.3516,23.2735,23.3516,46200.0
2006-02-13 15:30:00,26.9,26.93,26.89,26.93,17200.0,23.3516,23.3777,23.3429,23.3777,17200.0
2006-02-13 15:35:00,26.92,26.96,26.86,26.89,43800.0,23.369,23.4037,23.3169,23.3429,43800.0
2006-02-13 15:40:00,26.89,26.93,26.83,26.84,55700.0,23.3429,23.3777,23.2909,23.2995,55700.0
2006-02-13 15:45:00,26.84,26.84,26.77,26.8,12500.0,23.2995,23.2995,23.2388,23.2648,12500.0
2006-02-13 15:50:00,26.8,26.85,26.8,26.81,12700.0,23.2648,23.3082,23.2648,23.2735,12700.0
2006-02-13 15:55:00,26.81,26.88,26.81,26.87,25100.0,23.2735,23.3343,23.2735,23.3256,25100.0
2006-02-14 09:30:00,26.96,27.0,26.94,26.95,32100.0,23.4037,23.4384,23.3863,23.395,32100.0
2006-02-14 09:35:00,26.91,26.91,26.81,26.84,6800.0,23.3603,23.3603,23.2735,23.2995,6800.0
2006-02-14 09:40:00,26.8,26.84,26.76,26.76,3500.0,23.2648,23.2995,23.2301,23.2301,3500.0
2006-02-14 09:45:00,26.77,26.83,26.76,26.81,13700.0,23.2388,23.2909,23.2301,23.2735,13700.0
2006-02-14 09:50:00,26.8,26.81,26.75,26.81,8500.0,23.2648,23.2735,23.2214,23.2735,8500.0
2006-02-14 09:55:00,26.81,26.82,26.8,26.82,2000.0,23.2735,23.2822,23.2648,23.2822,2000.0
2006-02-14 10:00:00,26.88,26.9,26.65,26.75,7600.0,23.3343,23.3516,23.1346,23.2214,7600.0
2006-02-14 10:05:00,26.75,26.78,26.75,26.77,4900.0,23.2214,23.2474,23.2214,23.2388,4900.0
2006-02-14 10:10:00,26.77,26.78,26.67,26.67,8900.0,23.2388,23.2474,23.152,23.152,8900.0
2006-02-14 10:15:00,26.69,26.69,26.62,26.63,4400.0,23.1693,23.1693,23.1086,23.1172,4400.0
2006-02-14 10:20:00,26.64,26.66,26.59,26.62,6200.0,23.1259,23.1433,23.0825,23.1086,6200.0
2006-02-14 10:25:00,26.62,26.68,26.62,26.62,2400.0,23.1086,23.1606,23.1086,23.1086,2400.0
2006-02-14 10:30:00,26.61,26.61,26.58,26.6,4600.0,23.0999,23.0999,23.0738,23.0912,4600.0
2006-02-14 10:35:00,26.61,26.66,26.57,26.62,5900.0,23.0999,23.1433,23.0651,23.1086,5900.0
2006-02-14 10:40:00,26.63,26.64,26.62,26.62,3200.0,23.1172,23.1259,23.1086,23.1086,3200.0
2006-02-14 10:45:00,26.63,26.66,26.58,26.59,10700.0,23.1172,23.1433,23.0738,23.0825,10700.0
2006-02-14 10:50:00,26.58,26.63,26.58,26.63,5800.0,23.0738,23.1172,23.0738,23.1172,5800.0
2006-02-14 10:55:00,26.62,26.66,26.6,26.66,3900.0,23.1086,23.1433,23.0912,23.1433,3900.0
2006-02-14 11:00:00,26.68,26.68,26.64,26.67,5900.0,23.1606,23.1606,23.1259,23.152,5900.0
2006-02-14 11:05:00,26.66,26.76,26.66,26.73,9300.0,23.1433,23.2301,23.1433,23.204,9300.0
2006-02-14 11:10:00,26.73,26.77,26.7,26.77,5400.0,23.204,23.2388,23.178,23.2388,5400.0
2006-02-14 11:15:00,26.77,26.78,26.74,26.76,4900.0,23.2388,23.2474,23.2127,23.2301,4900.0
2006-02-14 11:20:00,26.76,26.76,26.73,26.75,3400.0,23.2301,23.2301,23.204,23.2214,3400.0
2006-02-14 11:25:00,26.75,26.76,26.73,26.75,4100.0,23.2214,23.2301,23.204,23.2214,4100.0
2006-02-14 11:30:00,26.75,26.81,26.75,26.76,7600.0,23.2214,23.2735,23.2214,23.2301,7600.0
2006-02-14 11:35:00,26.76,26.79,26.76,26.78,4600.0,23.2301,23.2561,23.2301,23.2474,4600.0
2006-02-14 11:40:00,26.77,26.8,26.76,26.79,4400.0,23.2388,23.2648,23.2301,23.2561,4400.0
2006-02-14 11:45:00,26.79,26.82,26.79,26.8,11200.0,23.2561,23.2822,23.2561,23.2648,11200.0
2006-02-14 11:50:00,26.77,26.85,26.76,26.84,7300.0,23.2388,23.3082,23.2301,23.2995,7300.0
2006-02-14 11:55:00,26.85,26.93,26.85,26.91,6800.0,23.3082,23.3777,23.3082,23.3603,6800.0
2006-02-14 12:00:00,26.89,26.91,26.86,26.88,5200.0,23.3429,23.3603,23.3169,23.3343,5200.0
2006-02-14 12:05:00,26.89,26.91,26.88,26.88,5300.0,23.3429,23.3603,23.3343,23.3343,5300.0
2006-02-14 12:10:00,26.87,26.89,26.87,26.89,3700.0,23.3256,23.3429,23.3256,23.3429,3700.0
2006-02-14 12:15:00,26.88,26.92,26.88,26.91,6300.0,23.3343,23.369,23.3343,23.3603,6300.0
2006-02-14 12:20:00,26.91,26.94,26.91,26.93,6800.0,23.3603,23.3863,23.3603,23.3777,6800.0
2006-02-14 12:25:00,26.94,26.96,26.94,26.96,6600.0,23.3863,23.4037,23.3863,23.4037,6600.0
2006-02-14 12:30:00,26.97,26.97,26.95,26.96,3300.0,23.4124,23.4124,23.395,23.4037,3300.0
2006-02-14 12:35:00,26.96,26.98,26.95,26.95,5800.0,23.4037,23.4211,23.395,23.395,5800.0
2006-02-14 12:40:00,26.93,26.95,26.93,26.93,8000.0,23.3777,23.395,23.3777,23.3777,8000.0
2006-02-14 12:45:00,26.94,26.94,26.91,26.91,1300.0,23.3863,23.3863,23.3603,23.3603,1300.0
2006-02-14 12:50:00,26.91,26.95,26.91,26.95,6600.0,23.3603,23.395,23.3603,23.395,6600.0
2006-02-14 12:55:00,26.94,26.95,26.93,26.93,2300.0,23.3863,23.395,23.3777,23.3777,2300.0
2006-02-14 13:00:00,26.93,26.93,26.88,26.88,25700.0,23.3777,23.3777,23.3343,23.3343,25700.0
2006-02-14 13:05:00,26.89,26.95,26.89,26.94,7700.0,23.3429,23.395,23.3429,23.3863,7700.0
2006-02-14 13:10:00,26.94,26.95,26.93,26.94,4100.0,23.3863,23.395,23.3777,23.3863,4100.0
2006-02-14 13:15:00,26.94,26.95,26.94,26.94,7800.0,23.3863,23.395,23.3863,23.3863,7800.0
2006-02-14 13:20:00,26.94,26.95,26.91,26.92,9600.0,23.3863,23.395,23.3603,23.369,9600.0
2006-02-14 13:25:00,26.92,26.92,26.91,26.92,2500.0,23.369,23.369,23.3603,23.369,2500.0
2006-02-14 13:30:00,26.92,26.94,26.91,26.94,6200.0,23.369,23.3863,23.3603,23.3863,6200.0
2006-02-14 13:35:00,26.94,26.94,26.91,26.91,1400.0,23.3863,23.3863,23.3603,23.3603,1400.0
2006-02-14 13:40:00,26.91,26.91,26.9,26.91,3900.0,23.3603,23.3603,23.3516,23.3603,3900.0
2006-02-14 13:45:00,26.92,26.94,26.91,26.91,3600.0,23.369,23.3863,23.3603,23.3603,3600.0
2006-02-14 13:50:00,26.91,26.91,26.88,26.88,5200.0,23.3603,23.3603,23.3343,23.3343,5200.0
2006-02-14 13:55:00,26.88,26.89,26.88,26.88,5100.0,23.3343,23.3429,23.3343,23.3343,5100.0
2006-02-14 14:00:00,26.88,26.88,26.82,26.82,9700.0,23.3343,23.3343,23.2822,23.2822,9700.0
2006-02-14 14:05:00,26.82,26.88,26.82,26.88,9000.0,23.2822,23.3343,23.2822,23.3343,9000.0
2006-02-14 14:10:00,26.88,26.9,26.88,26.9,7200.0,23.3343,23.3516,23.3343,23.3516,7200.0
2006-02-14 14:15:00,26.9,26.91,26.89,26.89,8600.0,23.3516,23.3603,23.3429,23.3429,8600.0
2006-02-14 14:20:00,26.89,26.91,26.89,26.91,8200.0,23.3429,23.3603,23.3429,23.3603,8200.0
2006-02-14 14:25:00,26.91,26.95,26.91,26.94,17300.0,23.3603,23.395,23.3603,23.3863,17300.0
2006-02-14 14:30:00,26.95,26.97,26.94,26.94,10700.0,23.395,23.4124,23.3863,23.3863,10700.0
2006-02-14 14:35:00,26.96,26.96,26.94,26.94,6000.0,23.4037,23.4037,23.3863,23.3863,6000.0
2006-02-14 14:40:00,26.95,26.95,26.93,26.93,1500.0,23.395,23.395,23.3777,23.3777,1500.0
2006-02-14 14:45:00,26.94,26.98,26.93,26.97,6600.0,23.3863,23.4211,23.3777,23.4124,6600.0
2006-02-14 14:50:00,26.97,26.98,26.95,26.95,10000.0,23.4124,23.4211,23.395,23.395,10000.0
2006-02-14 14:55:00,26.94,26.94,26.87,26.89,17500.0,23.3863,23.3863,23.3256,23.3429,17500.0
2006-02-14 15:00:00,26.89,26.89,26.85,26.87,4800.0,23.3429,23.3429,23.3082,23.3256,4800.0
2006-02-14 15:05:00,26.87,26.87,26.83,26.84,6000.0,23.3256,23.3256,23.2909,23.2995,6000.0
2006-02-14 15:10:00,26.85,26.87,26.84,26.87,5400.0,23.3082,23.3256,23.2995,23.3256,5400.0
2006-02-14 15:15:00,26.87,26.9,26.87,26.87,2000.0,23.3256,23.3516,23.3256,23.3256,2000.0
2006-02-14 15:20:00,26.88,26.9,26.87,26.87,7000.0,23.3343,23.3516,23.3256,23.3256,7000.0
2006-02-14 15:25:00,26.87,26.9,26.86,26.89,6400.0,23.3256,23.3516,23.3169,23.3429,6400.0
2006-02-14 15:30:00,26.9,26.92,26.89,26.92,8100.0,23.3516,23.369,23.3429,23.369,8100.0
2006-02-14 15:35:00,26.92,26.97,26.92,26.95,9400.0,23.369,23.4124,23.369,23.395,9400.0
2006-02-14 15:40:00,26.96,26.96,26.93,26.93,9800.0,23.4037,23.4037,23.3777,23.3777,9800.0
2006-02-14 15:45:00,26.93,26.94,26.92,26.93,9700.0,23.3777,23.3863,23.369,23.3777,9700.0
2006-02-14 15:50:00,26.93,26.96,26.93,26.95,6700.0,23.3777,23.4037,23.3777,23.395,6700.0
2006-02-14 15:55:00,26.94,26.96,26.92,26.96,17800.0,23.3863,23.4037,23.369,23.4037,17800.0
2006-02-15 09:30:00,26.97,26.97,26.88,26.88,13500.0,23.4124,23.4124,23.3343,23.3343,13500.0
2006-02-15 09:35:00,26.91,26.94,26.91,26.93,2600.0,23.3603,23.3863,23.3603,23.3777,2600.0
2006-02-15 09:40:00,26.92,26.94,26.77,26.77,5600.0,23.369,23.3863,23.2388,23.2388,5600.0
2006-02-15 09:45:00,26.77,26.82,26.76,26.76,6000.0,23.2388,23.2822,23.2301,23.2301,6000.0
2006-02-15 09:50:00,26.78,26.81,26.75,26.81,4200.0,23.2474,23.2735,23.2214,23.2735,4200.0
2006-02-15 09:55:00,26.79,26.87,26.79,26.87,5300.0,23.2561,23.3256,23.2561,23.3256,5300.0
2006-02-15 10:00:00,26.87,26.91,26.87,26.91,5200.0,23.3256,23.3603,23.3256,23.3603,5200.0
2006-02-15 10:05:00,26.91,26.99,26.91,26.95,11100.0,23.3603,23.4297,23.3603,23.395,11100.0
2006-02-15 10:10:00,26.95,26.97,26.94,26.95,4200.0,23.395,23.4124,23.3863,23.395,4200.0
2006-02-15 10:15:00,26.94,26.98,26.92,26.92,6100.0,23.3863,23.4211,23.369,23.369,6100.0
2006-02-15 10:20:00,26.93,26.99,26.92,26.98,3600.0,23.3777,23.4297,23.369,23.4211,3600.0
2006-02-15 10:25:00,26.99,26.99,26.95,26.99,19500.0,23.4297,23.4297,23.395,23.4297,19500.0
2006-02-15 10:30:00,26.96,26.98,26.91,26.92,5400.0,23.4037,23.4211,23.3603,23.369,5400.0
2006-02-15 10:35:00,26.93,26.93,26.88,26.9,5500.0,23.3777,23.3777,23.3343,23.3516,5500.0
2006-02-15 10:40:00,26.91,26.92,26.9,26.91,3100.0,23.3603,23.369,23.3516,23.3603,3100.0
2006-02-15 10:45:00,26.9,26.91,26.86,26.86,4700.0,23.3516,23.3603,23.3169,23.3169,4700.0
2006-02-15 10:50:00,26.86,26.88,26.84,26.86,5000.0,23.3169,23.3343,23.2995,23.3169,5000.0
2006-02-15 10:55:00,26.85,26.86,26.84,26.86,4200.0,23.3082,23.3169,23.2995,23.3169,4200.0
2006-02-15 11:00:00,26.86,26.87,26.78,26.79,6400.0,23.3169,23.3256,23.2474,23.2561,6400.0
2006-02-15 11:05:00,26.79,26.8,26.78,26.79,4400.0,23.2561,23.2648,23.2474,23.2561,4400.0
2006-02-15 11:10:00,26.8,26.8,26.73,26.76,4600.0,23.2648,23.2648,23.204,23.2301,4600.0
2006-02-15 11:15:00,26.73,26.79,26.73,26.79,5700.0,23.204,23.2561,23.204,23.2561,5700.0
2006-02-15 11:20:00,26.79,26.79,26.78,26.78,2600.0,23.2561,23.2561,23.2474,23.2474,2600.0
2006-02-15 11:25:00,26.79,26.79,26.74,26.76,3400.0,23.2561,23.2561,23.2127,23.2301,3400.0
2006-02-15 11:30:00,26.75,26.81,26.75,26.8,4600.0,23.2214,23.2735,23.2214,23.2648,4600.0
2006-02-15 11:35:00,26.79,26.79,26.7,26.7,11500.0,23.2561,23.2561,23.178,23.178,11500.0
2006-02-15 11:40:00,26.75,26.78,26.72,26.77,3200.0,23.2214,23.2474,23.1954,23.2388,3200.0
2006-02-15 11:45:00,26.77,26.79,26.77,26.79,4600.0,23.2388,23.2561,23.2388,23.2561,4600.0
2006-02-15 11:50:00,26.79,26.83,26.79,26.82,1900.0,23.2561,23.2909,23.2561,23.2822,1900.0
2006-02-15 11:55:00,26.83,26.87,26.83,26.87,2400.0,23.2909,23.3256,23.2909,23.3256,2400.0
2006-02-15 12:00:00,26.86,26.91,26.86,26.91,36300.0,23.3169,23.3603,23.3169,23.3603,36300.0
2006-02-15 12:05:00,26.91,26.93,26.89,26.89,4500.0,23.3603,23.3777,23.3429,23.3429,4500.0
2006-02-15 12:10:00,26.92,26.92,26.89,26.92,7800.0,23.369,23.369,23.3429,23.369,7800.0
2006-02-15 12:15:00,26.92,26.93,26.91,26.91,7300.0,23.369,23.3777,23.3603,23.3603,7300.0
2006-02-15 12:20:00,26.91,26.93,26.91,26.93,1600.0,23.3603,23.3777,23.3603,23.3777,1600.0
2006-02-15 12:25:00,26.93,26.93,26.9,26.91,4200.0,23.3777,23.3777,23.3516,23.3603,4200.0
2006-02-15 12:30:00,26.91,26.92,26.89,26.89,5000.0,23.3603,23.369,23.3429,23.3429,5000.0
2006-02-15 12:35:00,26.89,26.9,26.81,26.85,7500.0,23.3429,23.3516,23.2735,23.3082,7500.0
2006-02-15 12:40:00,26.84,26.88,26.84,26.87,4500.0,23.2995,23.3343,23.2995,23.3256,4500.0
2006-02-15 12:45:00,26.88,26.89,26.87,26.87,2700.0,23.3343,23.3429,23.3256,23.3256,2700.0
2006-02-15 12:50:00,26.87,26.88,26.86,26.88,2300.0,23.3256,23.3343,23.3169,23.3343,2300.0
2006-02-15 12:55:00,26.89,26.94,26.89,26.92,4600.0,23.3429,23.3863,23.3429,23.369,4600.0
2006-02-15 13:00:00,26.92,26.98,26.92,26.93,7300.0,23.369,23.4211,23.369,23.3777,7300.0
2006-02-15 13:05:00,26.93,26.93,26.89,26.89,3800.0,23.3777,23.3777,23.3429,23.3429,3800.0
2006-02-15 13:10:00,26.88,26.9,26.86,26.86,3700.0,23.3343,23.3516,23.3169,23.3169,3700.0
2006-02-15 13:15:00,26.87,26.88,26.86,26.86,2300.0,23.3256,23.3343,23.3169,23.3169,2300.0
2006-02-15 13:20:00,26.86,26.87,26.84,26.87,2800.0,23.3169,23.3256,23.2995,23.3256,2800.0
2006-02-15 13:25:00,26.85,26.85,26.84,26.84,1000.0,23.3082,23.3082,23.2995,23.2995,1000.0
2006-02-15 13:30:00,26.84,26.84,26.8,26.81,5300.0,23.2995,23.2995,23.2648,23.2735,5300.0
2006-02-15 13:35:00,26.8,26.82,26.79,26.8,6300.0,23.2648,23.2822,23.2561,23.2648,6300.0
2006-02-15 13:40:00,26.8,26.82,26.8,26.81,1700.0,23.2648,23.2822,23.2648,23.2735,1700.0
2006-02-15 13:45:00,26.81,26.81,26.79,26.79,1900.0,23.2735,23.2735,23.2561,23.2561,1900.0
2006-02-15 13:50:00,26.8,26.87,26.8,26.87,3100.0,23.2648,23.3256,23.2648,23.3256,3100.0
2006-02-15 13:55:00,26.87,26.89,26.87,26.89,3800.0,23.3256,23.3429,23.3256,23.3429,3800.0
2006-02-15 14:00:00,26.9,26.91,26.89,26.91,2300.0,23.3516,23.3603,23.3429,23.3603,2300.0
2006-02-15 14:05:00,26.91,26.94,26.91,26.91,2300.0,23.3603,23.3863,23.3603,23.3603,2300.0
2006-02-15 14:10:00,26.91,26.92,26.9,26.9,6400.0,23.3603,23.369,23.3516,23.3516,6400.0
2006-02-15 14:15:00,26.92,26.93,26.91,26.92,3200.0,23.369,23.3777,23.3603,23.369,3200.0
2006-02-15 14:20:00,26.93,26.98,26.91,26.97,5400.0,23.3777,23.4211,23.3603,23.4124,5400.0
2006-02-15 14:25:00,26.98,27.0,26.97,26.98,14300.0,23.4211,23.4384,23.4124,23.4211,14300.0
2006-02-15 14:30:00,26.99,26.99,26.98,26.98,4000.0,23.4297,23.4297,23.4211,23.4211,4000.0
2006-02-15 14:35:00,26.98,26.98,26.92,26.92,10100.0,23.4211,23.4211,23.369,23.369,10100.0
2006-02-15 14:40:00,26.94,26.99,26.94,26.96,6300.0,23.3863,23.4297,23.3863,23.4037,6300.0
2006-02-15 14:45:00,26.96,26.99,26.96,26.99,2700.0,23.4037,23.4297,23.4037,23.4297,2700.0
2006-02-15 14:50:00,26.99,26.99,26.96,26.97,4700.0,23.4297,23.4297,23.4037,23.4124,4700.0
2006-02-15 14:55:00,26.96,26.99,26.96,26.99,2700.0,23.4037,23.4297,23.4037,23.4297,2700.0
2006-02-15 15:00:00,26.99,27.0,26.97,26.97,9900.0,23.4297,23.4384,23.4124,23.4124,9900.0
2006-02-15 15:05:00,26.97,26.97,26.92,26.92,9100.0,23.4124,23.4124,23.369,23.369,9100.0
2006-02-15 15:10:00,26.92,26.92,26.91,26.92,4200.0,23.369,23.369,23.3603,23.369,4200.0
2006-02-15 15:15:00,26.92,26.93,26.91,26.91,3400.0,23.369,23.3777,23.3603,23.3603,3400.0
2006-02-15 15:20:00,26.91,26.94,26.9,26.93,7400.0,23.3603,23.3863,23.3516,23.3777,7400.0
2006-02-15 15:25:00,26.93,26.96,26.93,26.94,6100.0,23.3777,23.4037,23.3777,23.3863,6100.0
2006-02-15 15:30:00,26.93,26.96,26.93,26.96,3200.0,23.3777,23.4037,23.3777,23.4037,3200.0
2006-02-15 15:35:00,26.96,26.98,26.95,26.98,8200.0,23.4037,23.4211,23.395,23.4211,8200.0
2006-02-15 15:40:00,26.97,26.98,26.97,26.98,7500.0,23.4124,23.4211,23.4124,23.4211,7500.0
2006-02-15 15:45:00,26.98,26.99,26.96,26.99,11800.0,23.4211,23.4297,23.4037,23.4297,11800.0
2006-02-15 15:50:00,26.99,26.99,26.93,26.93,19200.0,23.4297,23.4297,23.3777,23.3777,19200.0
2006-02-15 15:55:00,26.94,26.99,26.93,26.99,18700.0,23.3863,23.4297,23.3777,23.4297,18700.0
2006-02-16 09:30:00,27.08,27.09,27.08,27.09,16600.0,23.5079,23.5166,23.5079,23.5166,16600.0
2006-02-16 09:35:00,27.05,27.25,27.0,27.25,20000.0,23.4818,23.6554,23.4384,23.6554,20000.0
2006-02-16 09:40:00,27.24,27.35,27.17,27.3,19600.0,23.6468,23.7423,23.586,23.6989,19600.0
2006-02-16 09:45:00,27.28,27.31,27.2,27.22,14300.0,23.6815,23.7075,23.612,23.6294,14300.0
2006-02-16 09:50:00,27.26,27.27,27.12,27.15,33100.0,23.6641,23.6728,23.5426,23.5686,33100.0
2006-02-16 09:55:00,27.15,27.23,27.15,27.19,8000.0,23.5686,23.6381,23.5686,23.6034,8000.0
2006-02-16 10:00:00,27.19,27.32,27.11,27.21,18700.0,23.6034,23.7162,23.5339,23.6207,18700.0
2006-02-16 10:05:00,27.22,27.28,27.2,27.28,2300.0,23.6294,23.6815,23.612,23.6815,2300.0
2006-02-16 10:10:00,27.26,27.35,27.26,27.35,8100.0,23.6641,23.7423,23.6641,23.7423,8100.0
2006-02-16 10:15:00,27.33,27.35,27.33,27.35,6100.0,23.7249,23.7423,23.7249,23.7423,6100.0
2006-02-16 10:20:00,27.34,27.37,27.34,27.36,7700.0,23.7336,23.7596,23.7336,23.7509,7700.0
2006-02-16 10:25:00,27.35,27.37,27.34,27.35,6300.0,23.7423,23.7596,23.7336,23.7423,6300.0
2006-02-16 10:30:00,27.37,27.39,27.33,27.34,4200.0,23.7596,23.777,23.7249,23.7336,4200.0
2006-02-16 10:35:00,27.34,27.36,27.34,27.36,6600.0,23.7336,23.7509,23.7336,23.7509,6600.0
2006-02-16 10:40:00,27.36,27.37,27.35,27.36,4300.0,23.7509,23.7596,23.7423,23.7509,4300.0
2006-02-16 10:45:00,27.36,27.37,27.33,27.37,6400.0,23.7509,23.7596,23.7249,23.7596,6400.0
2006-02-16 10:50:00,27.36,27.39,27.34,27.36,6000.0,23.7509,23.777,23.7336,23.7509,6000.0
2006-02-16 10:55:00,27.36,27.37,27.34,27.35,7200.0,23.7509,23.7596,23.7336,23.7423,7200.0
2006-02-16 11:00:00,27.35,27.36,27.33,27.35,9200.0,23.7423,23.7509,23.7249,23.7423,9200.0
2006-02-16 11:05:00,27.34,27.34,27.29,27.29,10600.0,23.7336,23.7336,23.6902,23.6902,10600.0
2006-02-16 11:10:00,27.29,27.3,27.26,27.26,6600.0,23.6902,23.6989,23.6641,23.6641,6600.0
2006-02-16 11:15:00,27.27,27.3,27.26,27.3,10300.0,23.6728,23.6989,23.6641,23.6989,10300.0
2006-02-16 11:20:00,27.29,27.32,27.29,27.29,4700.0,23.6902,23.7162,23.6902,23.6902,4700.0
2006-02-16 11:25:00,27.29,27.3,27.29,27.3,5500.0,23.6902,23.6989,23.6902,23.6989,5500.0
2006-02-16 11:30:00,27.3,27.32,27.27,27.28,11700.0,23.6989,23.7162,23.6728,23.6815,11700.0
2006-02-16 11:35:00,27.28,27.31,27.27,27.31,7100.0,23.6815,23.7075,23.6728,23.7075,7100.0
2006-02-16 11:40:00,27.31,27.31,27.28,27.3,4600.0,23.7075,23.7075,23.6815,23.6989,4600.0
2006-02-16 11:45:00,27.31,27.32,27.29,27.31,6900.0,23.7075,23.7162,23.6902,23.7075,6900.0
2006-02-16 11:50:00,27.33,27.33,27.29,27.31,7100.0,23.7249,23.7249,23.6902,23.7075,7100.0
2006-02-16 11:55:00,27.32,27.34,27.3,27.3,3700.0,23.7162,23.7336,23.6989,23.6989,3700.0
2006-02-16 12:00:00,27.3,27.33,27.3,27.3,3800.0,23.6989,23.7249,23.6989,23.6989,3800.0
2006-02-16 12:05:00,27.31,27.32,27.29,27.3,7700.0,23.7075,23.7162,23.6902,23.6989,7700.0
2006-02-16 12:10:00,27.3,27.34,27.27,27.32,12800.0,23.6989,23.7336,23.6728,23.7162,12800.0
2006-02-16 12:15:00,27.32,27.33,27.28,27.31,7600.0,23.7162,23.7249,23.6815,23.7075,7600.0
2006-02-16 12:20:00,27.32,27.32,27.3,27.31,3900.0,23.7162,23.7162,23.6989,23.7075,3900.0
2006-02-16 12:25:00,27.3,27.32,27.29,27.31,10000.0,23.6989,23.7162,23.6902,23.7075,10000.0
2006-02-16 12:30:00,27.3,27.31,27.28,27.3,16500.0,23.6989,23.7075,23.6815,23.6989,16500.0
2006-02-16 12:35:00,27.28,27.3,27.27,27.3,5300.0,23.6815,23.6989,23.6728,23.6989,5300.0
2006-02-16 12:40:00,27.28,27.29,27.27,27.27,5700.0,23.6815,23.6902,23.6728,23.6728,5700.0
2006-02-16 12:45:00,27.27,27.27,27.22,27.24,34300.0,23.6728,23.6728,23.6294,23.6468,34300.0
2006-02-16 12:50:00,27.22,27.23,27.22,27.23,2400.0,23.6294,23.6381,23.6294,23.6381,2400.0
2006-02-16 12:55:00,27.22,27.23,27.19,27.19,2700.0,23.6294,23.6381,23.6034,23.6034,2700.0
2006-02-16 13:00:00,27.2,27.24,27.17,27.22,8400.0,23.612,23.6468,23.586,23.6294,8400.0
2006-02-16 13:05:00,27.22,27.23,27.19,27.2,10800.0,23.6294,23.6381,23.6034,23.612,10800.0
2006-02-16 13:10:00,27.19,27.22,27.19,27.22,5100.0,23.6034,23.6294,23.6034,23.6294,5100.0
2006-02-16 13:15:00,27.22,27.24,27.22,27.24,8400.0,23.6294,23.6468,23.6294,23.6468,8400.0
2006-02-16 13:20:00,27.23,27.24,27.21,27.22,9600.0,23.6381,23.6468,23.6207,23.6294,9600.0
2006-02-16 13:25:00,27.22,27.24,27.22,27.24,5400.0,23.6294,23.6468,23.6294,23.6468,5400.0
2006-02-16 13:30:00,27.22,27.24,27.22,27.23,6000.0,23.6294,23.6468,23.6294,23.6381,6000.0
2006-02-16 13:35:00,27.24,27.24,27.23,27.24,6200.0,23.6468,23.6468,23.6381,23.6468,6200.0
2006-02-16 13:40:00,27.23,27.24,27.23,27.23,3900.0,23.6381,23.6468,23.6381,23.6381,3900.0
2006-02-16 13:45:00,27.23,27.24,27.2,27.24,5200.0,23.6381,23.6468,23.612,23.6468,5200.0
2006-02-16 13:50:00,27.24,27.25,27.22,27.24,7600.0,23.6468,23.6554,23.6294,23.6468,7600.0
2006-02-16 13:55:00,27.24,27.25,27.22,27.24,10600.0,23.6468,23.6554,23.6294,23.6468,10600.0
2006-02-16 14:00:00,27.24,27.25,27.24,27.25,1300.0,23.6468,23.6554,23.6468,23.6554,1300.0
2006-02-16 14:05:00,27.25,27.25,27.24,27.24,6000.0,23.6554,23.6554,23.6468,23.6468,6000.0
2006-02-16 14:10:00,27.25,27.25,27.23,27.23,11300.0,23.6554,23.6554,23.6381,23.6381,11300.0
2006-02-16 14:15:00,27.22,27.25,27.22,27.25,23400.0,23.6294,23.6554,23.6294,23.6554,23400.0
2006-02-16 14:20:00,27.25,27.29,27.24,27.27,23700.0,23.6554,23.6902,23.6468,23.6728,23700.0
2006-02-16 14:25:00,27.28,27.3,27.25,27.25,4900.0,23.6815,23.6989,23.6554,23.6554,4900.0
2006-02-16 14:30:00,27.24,27.26,27.22,27.25,7100.0,23.6468,23.6641,23.6294,23.6554,7100.0
2006-02-16 14:35:00,27.26,27.26,27.25,27.25,4700.0,23.6641,23.6641,23.6554,23.6554,4700.0
2006-02-16 14:40:00,27.25,27.26,27.25,27.26,2000.0,23.6554,23.6641,23.6554,23.6641,2000.0
2006-02-16 14:45:00,27.26,27.29,27.26,27.26,9200.0,23.6641,23.6902,23.6641,23.6641,9200.0
2006-02-16 14:50:00,27.27,27.28,27.26,27.27,2700.0,23.6728,23.6815,23.6641,23.6728,2700.0
2006-02-16 14:55:00,27.26,27.3,27.26,27.29,6200.0,23.6641,23.6989,23.6641,23.6902,6200.0
2006-02-16 15:00:00,27.3,27.32,27.28,27.28,8100.0,23.6989,23.7162,23.6815,23.6815,8100.0
2006-02-16 15:05:00,27.3,27.32,27.27,27.32,23800.0,23.6989,23.7162,23.6728,23.7162,23800.0
2006-02-16 15:10:00,27.31,27.31,27.28,27.29,4700.0,23.7075,23.7075,23.6815,23.6902,4700.0
2006-02-16 15:15:00,27.29,27.3,27.28,27.29,4200.0,23.6902,23.6989,23.6815,23.6902,4200.0
2006-02-16 15:20:00,27.29,27.32,27.28,27.3,8800.0,23.6902,23.7162,23.6815,23.6989,8800.0
2006-02-16 15:25:00,27.31,27.32,27.29,27.3,11900.0,23.7075,23.7162,23.6902,23.6989,11900.0
2006-02-16 15:30:00,27.3,27.32,27.29,27.31,7400.0,23.6989,23.7162,23.6902,23.7075,7400.0
2006-02-16 15:35:00,27.32,27.32,27.29,27.32,18700.0,23.7162,23.7162,23.6902,23.7162,18700.0
2006-02-16 15:40:00,27.32,27.37,27.32,27.35,36100.0,23.7162,23.7596,23.7162,23.7423,36100.0
2006-02-16 15:45:00,27.35,27.35,27.3,27.32,16100.0,23.7423,23.7423,23.6989,23.7162,16100.0
2006-02-16 15:50:00,27.31,27.38,27.31,27.36,14700.0,23.7075,23.7683,23.7075,23.7509,14700.0
2006-02-16 15:55:00,27.37,27.37,27.34,27.35,19700.0,23.7596,23.7596,23.7336,23.7423,19700.0
2006-02-17 09:30:00,27.0,27.0,27.0,27.0,0.0,23.4384,23.4384,23.4384,23.4384,0.0
2006-02-17 09:35:00,27.0,27.0,27.0,27.0,0.0,23.4384,23.4384,23.4384,23.4384,0.0
2006-02-17 09:40:00,26.25,26.3,26.08,26.25,160900.0,22.7874,22.8308,22.6398,22.7874,160900.0
2006-02-17 09:45:00,26.1,26.1,25.5,25.5,93800.0,22.6571,22.6571,22.1363,22.1363,93800.0
2006-02-17 09:50:00,25.52,25.52,25.2,25.41,219800.0,22.1537,22.1537,21.8759,22.0582,219800.0
2006-02-17 09:55:00,25.4,25.51,25.32,25.36,145100.0,22.0495,22.145,21.98,22.0148,145100.0
2006-02-17 10:00:00,25.37,25.5,25.3,25.35,70300.0,22.0234,22.1363,21.9627,22.0061,70300.0
2006-02-17 10:05:00,25.32,25.42,25.25,25.35,74300.0,21.98,22.0668,21.9193,22.0061,74300.0
2006-02-17 10:10:00,25.37,25.55,25.33,25.37,154700.0,22.0234,22.1797,21.9887,22.0234,154700.0
2006-02-17 10:15:00,25.38,25.71,25.35,25.57,83000.0,22.0321,22.3186,22.0061,22.1971,83000.0
2006-02-17 10:20:00,25.6,25.63,25.49,25.49,75800.0,22.2231,22.2491,22.1276,22.1276,75800.0
2006-02-17 10:25:00,25.5,25.56,25.41,25.47,145000.0,22.1363,22.1884,22.0582,22.1102,145000.0
2006-02-17 10:30:00,25.48,25.53,25.35,25.36,91100.0,22.1189,22.1623,22.0061,22.0148,91100.0
2006-02-17 10:35:00,25.37,25.4,25.34,25.34,245900.0,22.0234,22.0495,21.9974,21.9974,245900.0
2006-02-17 10:40:00,25.34,25.4,25.33,25.35,132600.0,21.9974,22.0495,21.9887,22.0061,132600.0
2006-02-17 10:45:00,25.33,25.35,25.31,25.35,34700.0,21.9887,22.0061,21.9714,22.0061,34700.0
2006-02-17 10:50:00,25.33,25.34,25.26,25.29,361500.0,21.9887,21.9974,21.928,21.954,361500.0
2006-02-17 10:55:00,25.3,25.32,25.25,25.3,276900.0,21.9627,21.98,21.9193,21.9627,276900.0
2006-02-17 11:00:00,25.31,25.36,25.28,25.32,35400.0,21.9714,22.0148,21.9453,21.98,35400.0
2006-02-17 11:05:00,25.33,25.38,25.33,25.38,29000.0,21.9887,22.0321,21.9887,22.0321,29000.0
2006-02-17 11:10:00,25.36,25.48,25.35,25.45,96200.0,22.0148,22.1189,22.0061,22.0929,96200.0
2006-02-17 11:15:00,25.5,25.5,25.42,25.5,98100.0,22.1363,22.1363,22.0668,22.1363,98100.0
2006-02-17 11:20:00,25.5,25.55,25.41,25.43,58000.0,22.1363,22.1797,22.0582,22.0755,58000.0
2006-02-17 11:25:00,25.43,25.43,25.37,25.4,43800.0,22.0755,22.0755,22.0234,22.0495,43800.0
2006-02-17 11:30:00,25.41,25.5,25.4,25.47,57700.0,22.0582,22.1363,22.0495,22.1102,57700.0
2006-02-17 11:35:00,25.48,25.53,25.47,25.53,30800.0,22.1189,22.1623,22.1102,22.1623,30800.0
2006-02-17 11:40:00,25.53,25.64,25.52,25.64,39500.0,22.1623,22.2578,22.1537,22.2578,39500.0
2006-02-17 11:45:00,25.63,25.82,25.63,25.78,83100.0,22.2491,22.4141,22.2491,22.3794,83100.0
2006-02-17 11:50:00,25.78,25.94,25.76,25.9,76300.0,22.3794,22.5183,22.362,22.4835,76300.0
2006-02-17 11:55:00,25.89,26.0,25.87,25.93,73100.0,22.4748,22.5703,22.4575,22.5096,73100.0
2006-02-17 12:00:00,25.92,25.96,25.86,25.86,29900.0,22.5009,22.5356,22.4488,22.4488,29900.0
2006-02-17 12:05:00,25.87,25.88,25.81,25.84,17100.0,22.4575,22.4662,22.4054,22.4314,17100.0
2006-02-17 12:10:00,25.84,25.88,25.8,25.84,124400.0,22.4314,22.4662,22.3967,22.4314,124400.0
2006-02-17 12:15:00,25.83,25.84,25.78,25.83,23800.0,22.4228,22.4314,22.3794,22.4228,23800.0
2006-02-17 12:20:00,25.83,25.85,25.8,25.85,23800.0,22.4228,22.4401,22.3967,22.4401,23800.0
2006-02-17 12:25:00,25.83,25.84,25.82,25.83,20300.0,22.4228,22.4314,22.4141,22.4228,20300.0
2006-02-17 12:30:00,25.83,25.83,25.74,25.74,41400.0,22.4228,22.4228,22.3446,22.3446,41400.0
2006-02-17 12:35:00,25.74,25.74,25.68,25.69,23800.0,22.3446,22.3446,22.2925,22.3012,23800.0
2006-02-17 12:40:00,25.7,25.72,25.63,25.69,34600.0,22.3099,22.3273,22.2491,22.3012,34600.0
2006-02-17 12:45:00,25.7,25.7,25.64,25.67,9700.0,22.3099,22.3099,22.2578,22.2839,9700.0
2006-02-17 12:50:00,25.66,25.69,25.65,25.65,12000.0,22.2752,22.3012,22.2665,22.2665,12000.0
2006-02-17 12:55:00,25.64,25.73,25.64,25.73,18000.0,22.2578,22.336,22.2578,22.336,18000.0
2006-02-17 13:00:00,25.72,25.83,25.71,25.83,25000.0,22.3273,22.4228,22.3186,22.4228,25000.0
2006-02-17 13:05:00,25.83,25.85,25.78,25.8,33300.0,22.4228,22.4401,22.3794,22.3967,33300.0
2006-02-17 13:10:00,25.84,25.85,25.79,25.79,60100.0,22.4314,22.4401,22.388,22.388,60100.0
2006-02-17 13:15:00,25.8,25.8,25.78,25.78,22400.0,22.3967,22.3967,22.3794,22.3794,22400.0
2006-02-17 13:20:00,25.78,25.8,25.78,25.79,26300.0,22.3794,22.3967,22.3794,22.388,26300.0
2006-02-17 13:25:00,25.79,25.83,25.79,25.82,28700.0,22.388,22.4228,22.388,22.4141,28700.0
2006-02-17 13:30:00,25.81,25.83,25.79,25.79,21800.0,22.4054,22.4228,22.388,22.388,21800.0
2006-02-17 13:35:00,25.8,25.8,25.77,25.78,17300.0,22.3967,22.3967,22.3707,22.3794,17300.0
2006-02-17 13:40:00,25.78,25.79,25.75,25.77,23800.0,22.3794,22.388,22.3533,22.3707,23800.0
2006-02-17 13:45:00,25.76,25.79,25.75,25.77,23000.0,22.362,22.388,22.3533,22.3707,23000.0
2006-02-17 13:50:00,25.77,25.8,25.76,25.78,52700.0,22.3707,22.3967,22.362,22.3794,52700.0
2006-02-17 13:55:00,25.78,25.79,25.77,25.78,22600.0,22.3794,22.388,22.3707,22.3794,22600.0
2006-02-17 14:00:00,25.78,25.79,25.76,25.77,23000.0,22.3794,22.388,22.362,22.3707,23000.0
2006-02-17 14:05:00,25.76,25.77,25.68,25.69,49200.0,22.362,22.3707,22.2925,22.3012,49200.0
2006-02-17 14:10:00,25.68,25.69,25.63,25.63,32600.0,22.2925,22.3012,22.2491,22.2491,32600.0
2006-02-17 14:15:00,25.63,25.67,25.46,25.51,79400.0,22.2491,22.2839,22.1016,22.145,79400.0
2006-02-17 14:20:00,25.48,25.53,25.42,25.45,241200.0,22.1189,22.1623,22.0668,22.0929,241200.0
2006-02-17 14:25:00,25.47,25.5,25.43,25.45,298800.0,22.1102,22.1363,22.0755,22.0929,298800.0
2006-02-17 14:30:00,25.45,25.49,25.44,25.47,57200.0,22.0929,22.1276,22.0842,22.1102,57200.0
2006-02-17 14:35:00,25.47,25.48,25.43,25.45,25300.0,22.1102,22.1189,22.0755,22.0929,25300.0
2006-02-17 14:40:00,25.46,25.47,25.43,25.44,189300.0,22.1016,22.1102,22.0755,22.0842,189300.0
2006-02-17 14:45:00,25.43,25.44,25.41,25.42,23800.0,22.0755,22.0842,22.0582,22.0668,23800.0
2006-02-17 14:50:00,25.41,25.42,25.37,25.38,51300.0,22.0582,22.0668,22.0234,22.0321,51300.0
2006-02-17 14:55:00,25.37,25.45,25.36,25.43,45800.0,22.0234,22.0929,22.0148,22.0755,45800.0
2006-02-17 15:00:00,25.44,25.57,25.44,25.48,252600.0,22.0842,22.1971,22.0842,22.1189,252600.0
2006-02-17 15:05:00,25.47,25.49,25.44,25.45,36200.0,22.1102,22.1276,22.0842,22.0929,36200.0
2006-02-17 15:10:00,25.44,25.44,25.39,25.39,21700.0,22.0842,22.0842,22.0408,22.0408,21700.0
2006-02-17 15:15:00,25.39,25.45,25.39,25.45,38300.0,22.0408,22.0929,22.0408,22.0929,38300.0
2006-02-17 15:20:00,25.45,25.49,25.44,25.47,36900.0,22.0929,22.1276,22.0842,22.1102,36900.0
2006-02-17 15:25:00,25.46,25.47,25.44,25.44,27000.0,22.1016,22.1102,22.0842,22.0842,27000.0
2006-02-17 15:30:00,25.44,25.45,25.31,25.31,60300.0,22.0842,22.0929,21.9714,21.9714,60300.0
2006-02-17 15:35:00,25.31,25.39,25.3,25.35,63800.0,21.9714,22.0408,21.9627,22.0061,63800.0
2006-02-17 15:40:00,25.35,25.45,25.33,25.35,99000.0,22.0061,22.0929,21.9887,22.0061,99000.0
2006-02-17 15:45:00,25.35,25.4,25.33,25.4,46300.0,22.0061,22.0495,21.9887,22.0495,46300.0
2006-02-17 15:50:00,25.39,25.43,25.35,25.39,56200.0,22.0408,22.0755,22.0061,22.0408,56200.0
2006-02-17 15:55:00,25.39,25.4,25.33,25.34,346600.0,22.0408,22.0495,21.9887,21.9974,346600.0
2006-02-21 09:30:00,25.34,25.62,25.34,25.62,102100.0,21.9974,22.2405,21.9974,22.2405,102100.0
2006-02-21 09:35:00,25.61,25.71,25.59,25.7,18700.0,22.2318,22.3186,22.2144,22.3099,18700.0
2006-02-21 09:40:00,25.7,25.82,25.7,25.71,41900.0,22.3099,22.4141,22.3099,22.3186,41900.0
2006-02-21 09:45:00,25.7,25.74,25.62,25.7,23600.0,22.3099,22.3446,22.2405,22.3099,23600.0
2006-02-21 09:50:00,25.7,25.81,25.34,25.77,33000.0,22.3099,22.4054,21.9974,22.3707,33000.0
2006-02-21 09:55:00,25.73,25.82,25.68,25.68,27900.0,22.336,22.4141,22.2925,22.2925,27900.0
2006-02-21 10:00:00,25.69,25.8,25.67,25.71,17100.0,22.3012,22.3967,22.2839,22.3186,17100.0
2006-02-21 10:05:00,25.7,25.72,25.69,25.71,31800.0,22.3099,22.3273,22.3012,22.3186,31800.0
2006-02-21 10:10:00,25.69,25.69,25.63,25.65,23500.0,22.3012,22.3012,22.2491,22.2665,23500.0
2006-02-21 10:15:00,25.65,25.65,25.58,25.59,13700.0,22.2665,22.2665,22.2057,22.2144,13700.0
2006-02-21 10:20:00,25.59,25.6,25.53,25.54,8700.0,22.2144,22.2231,22.1623,22.171,8700.0
2006-02-21 10:25:00,25.54,25.56,25.52,25.53,18900.0,22.171,22.1884,22.1537,22.1623,18900.0
2006-02-21 10:30:00,25.53,25.53,25.51,25.51,9100.0,22.1623,22.1623,22.145,22.145,9100.0
2006-02-21 10:35:00,25.51,25.52,25.49,25.49,20800.0,22.145,22.1537,22.1276,22.1276,20800.0
2006-02-21 10:40:00,25.49,25.53,25.47,25.52,17000.0,22.1276,22.1623,22.1102,22.1537,17000.0
2006-02-21 10:45:00,25.52,25.61,25.51,25.6,17100.0,22.1537,22.2318,22.145,22.2231,17100.0
2006-02-21 10:50:00,25.6,25.66,25.59,25.65,10200.0,22.2231,22.2752,22.2144,22.2665,10200.0
2006-02-21 10:55:00,25.65,25.66,25.59,25.6,12300.0,22.2665,22.2752,22.2144,22.2231,12300.0
2006-02-21 11:00:00,25.6,25.61,25.59,25.59,10700.0,22.2231,22.2318,22.2144,22.2144,10700.0
2006-02-21 11:05:00,25.58,25.59,25.57,25.58,5400.0,22.2057,22.2144,22.1971,22.2057,5400.0
2006-02-21 11:10:00,25.59,25.6,25.58,25.58,13300.0,22.2144,22.2231,22.2057,22.2057,13300.0
2006-02-21 11:15:00,25.58,25.6,25.58,25.58,10200.0,22.2057,22.2231,22.2057,22.2057,10200.0
2006-02-21 11:20:00,25.58,25.59,25.54,25.54,7000.0,22.2057,22.2144,22.171,22.171,7000.0
2006-02-21 11:25:00,25.54,25.55,25.51,25.51,11500.0,22.171,22.1797,22.145,22.145,11500.0
2006-02-21 11:30:00,25.52,25.52,25.5,25.5,15200.0,22.1537,22.1537,22.1363,22.1363,15200.0
2006-02-21 11:35:00,25.5,25.52,25.49,25.52,11000.0,22.1363,22.1537,22.1276,22.1537,11000.0
2006-02-21 11:40:00,25.52,25.52,25.46,25.49,16500.0,22.1537,22.1537,22.1016,22.1276,16500.0
2006-02-21 11:45:00,25.49,25.5,25.46,25.48,16200.0,22.1276,22.1363,22.1016,22.1189,16200.0
2006-02-21 11:50:00,25.49,25.51,25.48,25.49,10200.0,22.1276,22.145,22.1189,22.1276,10200.0
2006-02-21 11:55:00,25.49,25.5,25.45,25.46,29300.0,22.1276,22.1363,22.0929,22.1016,29300.0
2006-02-21 12:00:00,25.45,25.47,25.45,25.46,83600.0,22.0929,22.1102,22.0929,22.1016,83600.0
2006-02-21 12:05:00,25.45,25.48,25.45,25.46,13800.0,22.0929,22.1189,22.0929,22.1016,13800.0
2006-02-21 12:10:00,25.46,25.47,25.45,25.45,9800.0,22.1016,22.1102,22.0929,22.0929,9800.0
2006-02-21 12:15:00,25.46,25.47,25.45,25.45,24400.0,22.1016,22.1102,22.0929,22.0929,24400.0
2006-02-21 12:20:00,25.44,25.44,25.41,25.41,8800.0,22.0842,22.0842,22.0582,22.0582,8800.0
2006-02-21 12:25:00,25.41,25.41,25.37,25.37,11300.0,22.0582,22.0582,22.0234,22.0234,11300.0
2006-02-21 12:30:00,25.38,25.5,25.37,25.44,35700.0,22.0321,22.1363,22.0234,22.0842,35700.0
2006-02-21 12:35:00,25.44,25.45,25.43,25.44,19500.0,22.0842,22.0929,22.0755,22.0842,19500.0
2006-02-21 12:40:00,25.44,25.45,25.44,25.45,8200.0,22.0842,22.0929,22.0842,22.0929,8200.0
2006-02-21 12:45:00,25.45,25.45,25.44,25.44,16300.0,22.0929,22.0929,22.0842,22.0842,16300.0
2006-02-21 12:50:00,25.44,25.45,25.42,25.42,10600.0,22.0842,22.0929,22.0668,22.0668,10600.0
2006-02-21 12:55:00,25.43,25.43,25.42,25.42,12800.0,22.0755,22.0755,22.0668,22.0668,12800.0
2006-02-21 13:00:00,25.42,25.42,25.41,25.42,7900.0,22.0668,22.0668,22.0582,22.0668,7900.0
2006-02-21 13:05:00,25.41,25.44,25.41,25.43,12200.0,22.0582,22.0842,22.0582,22.0755,12200.0
2006-02-21 13:10:00,25.44,25.48,25.43,25.47,27500.0,22.0842,22.1189,22.0755,22.1102,27500.0
2006-02-21 13:15:00,25.47,25.49,25.46,25.47,10400.0,22.1102,22.1276,22.1016,22.1102,10400.0
2006-02-21 13:20:00,25.47,25.47,25.43,25.46,11200.0,22.1102,22.1102,22.0755,22.1016,11200.0
2006-02-21 13:25:00,25.45,25.49,25.45,25.48,9100.0,22.0929,22.1276,22.0929,22.1189,9100.0
2006-02-21 13:30:00,25.48,25.48,25.43,25.43,23600.0,22.1189,22.1189,22.0755,22.0755,23600.0
2006-02-21 13:35:00,25.43,25.45,25.42,25.44,7400.0,22.0755,22.0929,22.0668,22.0842,7400.0
2006-02-21 13:40:00,25.45,25.46,25.44,25.45,11100.0,22.0929,22.1016,22.0842,22.0929,11100.0
2006-02-21 13:45:00,25.45,25.47,25.45,25.47,9300.0,22.0929,22.1102,22.0929,22.1102,9300.0
2006-02-21 13:50:00,25.47,25.48,25.45,25.46,8800.0,22.1102,22.1189,22.0929,22.1016,8800.0
2006-02-21 13:55:00,25.45,25.47,25.42,25.43,13300.0,22.0929,22.1102,22.0668,22.0755,13300.0
2006-02-21 14:00:00,25.42,25.47,25.41,25.46,20000.0,22.0668,22.1102,22.0582,22.1016,20000.0
2006-02-21 14:05:00,25.46,25.46,25.4,25.42,13000.0,22.1016,22.1016,22.0495,22.0668,13000.0
2006-02-21 14:10:00,25.42,25.43,25.41,25.41,10300.0,22.0668,22.0755,22.0582,22.0582,10300.0
2006-02-21 14:15:00,25.41,25.42,25.39,25.41,17800.0,22.0582,22.0668,22.0408,22.0582,17800.0
2006-02-21 14:20:00,25.41,25.43,25.38,25.39,30600.0,22.0582,22.0755,22.0321,22.0408,30600.0
2006-02-21 14:25:00,25.39,25.44,25.37,25.43,11100.0,22.0408,22.0842,22.0234,22.0755,11100.0
2006-02-21 14:30:00,25.43,25.47,25.43,25.46,12900.0,22.0755,22.1102,22.0755,22.1016,12900.0
2006-02-21 14:35:00,25.45,25.47,25.44,25.45,12600.0,22.0929,22.1102,22.0842,22.0929,12600.0
2006-02-21 14:40:00,25.45,25.47,25.42,25.45,20700.0,22.0929,22.1102,22.0668,22.0929,20700.0
2006-02-21 14:45:00,25.46,25.46,25.43,25.43,13900.0,22.1016,22.1016,22.0755,22.0755,13900.0
2006-02-21 14:50:00,25.44,25.45,25.39,25.4,14700.0,22.0842,22.0929,22.0408,22.0495,14700.0
2006-02-21 14:55:00,25.4,25.41,25.37,25.38,12200.0,22.0495,22.0582,22.0234,22.0321,12200.0
2006-02-21 15:00:00,25.39,25.46,25.39,25.42,13100.0,22.0408,22.1016,22.0408,22.0668,13100.0
2006-02-21 15:05:00,25.43,25.43,25.4,25.4,34100.0,22.0755,22.0755,22.0495,22.0495,34100.0
2006-02-21 15:10:00,25.4,25.41,25.4,25.4,11200.0,22.0495,22.0582,22.0495,22.0495,11200.0
2006-02-21 15:15:00,25.41,25.43,25.4,25.41,32600.0,22.0582,22.0755,22.0495,22.0582,32600.0
2006-02-21 15:20:00,25.41,25.47,25.41,25.43,27200.0,22.0582,22.1102,22.0582,22.0755,27200.0
2006-02-21 15:25:00,25.43,25.46,25.41,25.46,34000.0,22.0755,22.1016,22.0582,22.1016,34000.0
2006-02-21 15:30:00,25.45,25.48,25.45,25.47,59900.0,22.0929,22.1189,22.0929,22.1102,59900.0
2006-02-21 15:35:00,25.47,25.48,25.4,25.41,33100.0,22.1102,22.1189,22.0495,22.0582,33100.0
2006-02-21 15:40:00,25.41,25.41,25.22,25.35,32100.0,22.0582,22.0582,21.8932,22.0061,32100.0
2006-02-21 15:45:00,25.35,25.42,25.35,25.42,24200.0,22.0061,22.0668,22.0061,22.0668,24200.0
2006-02-21 15:50:00,25.42,25.45,25.41,25.42,22500.0,22.0668,22.0929,22.0582,22.0668,22500.0
2006-02-21 15:55:00,25.42,25.48,25.42,25.45,45400.0,22.0668,22.1189,22.0668,22.0929,45400.0
2006-02-22 09:30:00,25.65,25.7,25.6,25.69,40800.0,22.2665,22.3099,22.2231,22.3012,40800.0
2006-02-22 09:35:00,25.69,25.7,25.63,25.7,12800.0,22.3012,22.3099,22.2491,22.3099,12800.0
2006-02-22 09:40:00,25.7,25.7,25.64,25.67,11800.0,22.3099,22.3099,22.2578,22.2839,11800.0
2006-02-22 09:45:00,25.7,25.71,25.67,25.7,5700.0,22.3099,22.3186,22.2839,22.3099,5700.0
2006-02-22 09:50:00,25.68,25.69,25.65,25.65,10500.0,22.2925,22.3012,22.2665,22.2665,10500.0
2006-02-22 09:55:00,25.65,25.65,25.61,25.61,9000.0,22.2665,22.2665,22.2318,22.2318,9000.0
2006-02-22 10:00:00,25.61,25.61,25.57,25.61,12300.0,22.2318,22.2318,22.1971,22.2318,12300.0
2006-02-22 10:05:00,25.58,25.64,25.57,25.57,13200.0,22.2057,22.2578,22.1971,22.1971,13200.0
2006-02-22 10:10:00,25.58,25.61,25.56,25.61,3500.0,22.2057,22.2318,22.1884,22.2318,3500.0
2006-02-22 10:15:00,25.6,25.6,25.58,25.59,9000.0,22.2231,22.2231,22.2057,22.2144,9000.0
2006-02-22 10:20:00,25.6,25.65,25.6,25.63,8600.0,22.2231,22.2665,22.2231,22.2491,8600.0
2006-02-22 10:25:00,25.63,25.64,25.6,25.6,8200.0,22.2491,22.2578,22.2231,22.2231,8200.0
2006-02-22 10:30:00,25.59,25.6,25.57,25.6,9600.0,22.2144,22.2231,22.1971,22.2231,9600.0
2006-02-22 10:35:00,25.61,25.61,25.58,25.58,9900.0,22.2318,22.2318,22.2057,22.2057,9900.0
2006-02-22 10:40:00,25.58,25.59,25.57,25.59,11100.0,22.2057,22.2144,22.1971,22.2144,11100.0
2006-02-22 10:45:00,25.58,25.6,25.58,25.6,8400.0,22.2057,22.2231,22.2057,22.2231,8400.0
2006-02-22 10:50:00,25.59,25.6,25.58,25.59,11900.0,22.2144,22.2231,22.2057,22.2144,11900.0
2006-02-22 10:55:00,25.58,25.6,25.57,25.57,21400.0,22.2057,22.2231,22.1971,22.1971,21400.0
2006-02-22 11:00:00,25.6,25.6,25.58,25.59,9900.0,22.2231,22.2231,22.2057,22.2144,9900.0
2006-02-22 11:05:00,25.59,25.59,25.59,25.59,5000.0,22.2144,22.2144,22.2144,22.2144,5000.0
2006-02-22 11:10:00,25.59,25.61,25.59,25.61,28200.0,22.2144,22.2318,22.2144,22.2318,28200.0
2006-02-22 11:15:00,25.61,25.61,25.57,25.58,13000.0,22.2318,22.2318,22.1971,22.2057,13000.0
2006-02-22 11:20:00,25.6,25.63,25.6,25.62,9500.0,22.2231,22.2491,22.2231,22.2405,9500.0
2006-02-22 11:25:00,25.62,25.62,25.58,25.59,5900.0,22.2405,22.2405,22.2057,22.2144,5900.0
2006-02-22 11:30:00,25.59,25.6,25.58,25.59,5600.0,22.2144,22.2231,22.2057,22.2144,5600.0
2006-02-22 11:35:00,25.59,25.6,25.57,25.58,3600.0,22.2144,22.2231,22.1971,22.2057,3600.0
2006-02-22 11:40:00,25.58,25.6,25.57,25.6,14300.0,22.2057,22.2231,22.1971,22.2231,14300.0
2006-02-22 11:45:00,25.6,25.61,25.58,25.58,9300.0,22.2231,22.2318,22.2057,22.2057,9300.0
2006-02-22 11:50:00,25.57,25.6,25.57,25.59,5100.0,22.1971,22.2231,22.1971,22.2144,5100.0
2006-02-22 11:55:00,25.58,25.6,25.57,25.58,11000.0,22.2057,22.2231,22.1971,22.2057,11000.0
2006-02-22 12:00:00,25.59,25.62,25.58,25.59,12200.0,22.2144,22.2405,22.2057,22.2144,12200.0
2006-02-22 12:05:00,25.57,25.6,25.56,25.59,6300.0,22.1971,22.2231,22.1884,22.2144,6300.0
2006-02-22 12:10:00,25.59,25.61,25.59,25.6,9000.0,22.2144,22.2318,22.2144,22.2231,9000.0
2006-02-22 12:15:00,25.6,25.61,25.58,25.61,23000.0,22.2231,22.2318,22.2057,22.2318,23000.0
2006-02-22 12:20:00,25.6,25.62,25.6,25.62,15200.0,22.2231,22.2405,22.2231,22.2405,15200.0
2006-02-22 12:25:00,25.62,25.62,25.61,25.61,6800.0,22.2405,22.2405,22.2318,22.2318,6800.0
2006-02-22 12:30:00,25.61,25.62,25.6,25.61,9200.0,22.2318,22.2405,22.2231,22.2318,9200.0
2006-02-22 12:35:00,25.6,25.6,25.58,25.59,7000.0,22.2231,22.2231,22.2057,22.2144,7000.0
2006-02-22 12:40:00,25.58,25.6,25.58,25.59,9900.0,22.2057,22.2231,22.2057,22.2144,9900.0
2006-02-22 12:45:00,25.6,25.6,25.57,25.59,8200.0,22.2231,22.2231,22.1971,22.2144,8200.0
2006-02-22 12:50:00,25.59,25.6,25.59,25.6,600.0,22.2144,22.2231,22.2144,22.2231,600.0
2006-02-22 12:55:00,25.6,25.6,25.58,25.59,4400.0,22.2231,22.2231,22.2057,22.2144,4400.0
2006-02-22 13:00:00,25.58,25.6,25.58,25.58,9200.0,22.2057,22.2231,22.2057,22.2057,9200.0
2006-02-22 13:05:00,25.57,25.59,25.57,25.58,4900.0,22.1971,22.2144,22.1971,22.2057,4900.0
2006-02-22 13:10:00,25.58,25.6,25.58,25.6,6900.0,22.2057,22.2231,22.2057,22.2231,6900.0
2006-02-22 13:15:00,25.58,25.59,25.58,25.59,1900.0,22.2057,22.2144,22.2057,22.2144,1900.0
2006-02-22 13:20:00,25.59,25.62,25.59,25.62,8300.0,22.2144,22.2405,22.2144,22.2405,8300.0
2006-02-22 13:25:00,25.62,25.68,25.61,25.68,9900.0,22.2405,22.2925,22.2318,22.2925,9900.0
2006-02-22 13:30:00,25.68,25.68,25.66,25.66,5400.0,22.2925,22.2925,22.2752,22.2752,5400.0
2006-02-22 13:35:00,25.68,25.69,25.67,25.68,10200.0,22.2925,22.3012,22.2839,22.2925,10200.0
2006-02-22 13:40:00,25.68,25.69,25.64,25.64,7600.0,22.2925,22.3012,22.2578,22.2578,7600.0
2006-02-22 13:45:00,25.65,25.67,25.65,25.65,10200.0,22.2665,22.2839,22.2665,22.2665,10200.0
2006-02-22 13:50:00,25.64,25.64,25.57,25.58,8200.0,22.2578,22.2578,22.1971,22.2057,8200.0
2006-02-22 13:55:00,25.59,25.6,25.58,25.58,7600.0,22.2144,22.2231,22.2057,22.2057,7600.0
2006-02-22 14:00:00,25.59,25.59,25.58,25.59,3200.0,22.2144,22.2144,22.2057,22.2144,3200.0
2006-02-22 14:05:00,25.58,25.59,25.57,25.59,8900.0,22.2057,22.2144,22.1971,22.2144,8900.0
2006-02-22 14:10:00,25.59,25.6,25.59,25.6,16000.0,22.2144,22.2231,22.2144,22.2231,16000.0
2006-02-22 14:15:00,25.61,25.65,25.6,25.64,21900.0,22.2318,22.2665,22.2231,22.2578,21900.0
2006-02-22 14:20:00,25.64,25.7,25.64,25.67,27300.0,22.2578,22.3099,22.2578,22.2839,27300.0
2006-02-22 14:25:00,25.67,25.7,25.67,25.7,7700.0,22.2839,22.3099,22.2839,22.3099,7700.0
2006-02-22 14:30:00,25.71,25.75,25.7,25.7,6600.0,22.3186,22.3533,22.3099,22.3099,6600.0
2006-02-22 14:35:00,25.7,25.71,25.67,25.68,6900.0,22.3099,22.3186,22.2839,22.2925,6900.0
2006-02-22 14:40:00,25.69,25.7,25.68,25.69,7200.0,22.3012,22.3099,22.2925,22.3012,7200.0
2006-02-22 14:45:00,25.69,25.78,25.69,25.78,117700.0,22.3012,22.3794,22.3012,22.3794,117700.0
2006-02-22 14:50:00,25.79,25.8,25.79,25.8,12500.0,22.388,22.3967,22.388,22.3967,12500.0
2006-02-22 14:55:00,25.8,25.8,25.75,25.78,26400.0,22.3967,22.3967,22.3533,22.3794,26400.0
2006-02-22 15:00:00,25.78,25.78,25.75,25.76,7900.0,22.3794,22.3794,22.3533,22.362,7900.0
2006-02-22 15:05:00,25.76,25.79,25.75,25.75,10900.0,22.362,22.388,22.3533,22.3533,10900.0
2006-02-22 15:10:00,25.75,25.78,25.75,25.77,19500.0,22.3533,22.3794,22.3533,22.3707,19500.0
2006-02-22 15:15:00,25.77,25.79,25.75,25.78,15200.0,22.3707,22.388,22.3533,22.3794,15200.0
2006-02-22 15:20:00,25.78,25.8,25.77,25.78,15800.0,22.3794,22.3967,22.3707,22.3794,15800.0
2006-02-22 15:25:00,25.78,25.8,25.77,25.79,27800.0,22.3794,22.3967,22.3707,22.388,27800.0
2006-02-22 15:30:00,25.79,25.84,25.79,25.84,68800.0,22.388,22.4314,22.388,22.4314,68800.0
2006-02-22 15:35:00,25.84,25.84,25.79,25.8,15700.0,22.4314,22.4314,22.388,22.3967,15700.0
2006-02-22 15:40:00,25.8,25.84,25.79,25.83,17500.0,22.3967,22.4314,22.388,22.4228,17500.0
2006-02-22 15:45:00,25.83,25.84,25.82,25.83,14000.0,22.4228,22.4314,22.4141,22.4228,14000.0
2006-02-22 15:50:00,25.83,25.84,25.78,25.79,77700.0,22.4228,22.4314,22.3794,22.388,77700.0
2006-02-22 15:55:00,25.79,25.83,25.77,25.81,24600.0,22.388,22.4228,22.3707,22.4054,24600.0
2006-02-23 09:30:00,25.87,25.87,25.8,25.8,18300.0,22.4575,22.4575,22.3967,22.3967,18300.0
2006-02-23 09:35:00,25.8,25.8,25.73,25.73,63500.0,22.3967,22.3967,22.336,22.336,63500.0
2006-02-23 09:40:00,25.72,25.82,25.72,25.79,12800.0,22.3273,22.4141,22.3273,22.388,12800.0
2006-02-23 09:45:00,25.78,25.78,25.68,25.71,8900.0,22.3794,22.3794,22.2925,22.3186,8900.0
2006-02-23 09:50:00,25.69,25.76,25.69,25.75,5900.0,22.3012,22.362,22.3012,22.3533,5900.0
2006-02-23 09:55:00,25.74,25.79,25.7,25.7,4600.0,22.3446,22.388,22.3099,22.3099,4600.0
2006-02-23 10:00:00,25.7,25.74,25.68,25.7,7100.0,22.3099,22.3446,22.2925,22.3099,7100.0
2006-02-23 10:05:00,25.69,25.78,25.69,25.78,6200.0,22.3012,22.3794,22.3012,22.3794,6200.0
2006-02-23 10:10:00,25.78,25.83,25.77,25.8,7300.0,22.3794,22.4228,22.3707,22.3967,7300.0
2006-02-23 10:15:00,25.8,25.85,25.79,25.84,4400.0,22.3967,22.4401,22.388,22.4314,4400.0
2006-02-23 10:20:00,25.85,25.88,25.84,25.88,4800.0,22.4401,22.4662,22.4314,22.4662,4800.0
2006-02-23 10:25:00,25.88,25.92,25.88,25.92,10300.0,22.4662,22.5009,22.4662,22.5009,10300.0
2006-02-23 10:30:00,25.9,25.9,25.83,25.85,6000.0,22.4835,22.4835,22.4228,22.4401,6000.0
2006-02-23 10:35:00,25.85,25.88,25.85,25.85,9000.0,22.4401,22.4662,22.4401,22.4401,9000.0
2006-02-23 10:40:00,25.83,25.87,25.82,25.85,8600.0,22.4228,22.4575,22.4141,22.4401,8600.0
2006-02-23 10:45:00,25.85,25.88,25.84,25.87,13200.0,22.4401,22.4662,22.4314,22.4575,13200.0
2006-02-23 10:50:00,25.87,25.91,25.86,25.89,11700.0,22.4575,22.4922,22.4488,22.4748,11700.0
2006-02-23 10:55:00,25.9,25.92,25.86,25.89,10000.0,22.4835,22.5009,22.4488,22.4748,10000.0
2006-02-23 11:00:00,25.9,25.94,25.9,25.94,4500.0,22.4835,22.5183,22.4835,22.5183,4500.0
2006-02-23 11:05:00,25.94,25.99,25.94,25.99,14400.0,22.5183,22.5617,22.5183,22.5617,14400.0
2006-02-23 11:10:00,25.99,26.07,25.98,26.06,13200.0,22.5617,22.6311,22.553,22.6224,13200.0
2006-02-23 11:15:00,26.06,26.09,26.05,26.07,9100.0,22.6224,22.6485,22.6137,22.6311,9100.0
2006-02-23 11:20:00,26.08,26.11,26.08,26.11,28300.0,22.6398,22.6658,22.6398,22.6658,28300.0
2006-02-23 11:25:00,26.12,26.12,26.1,26.12,17500.0,22.6745,22.6745,22.6571,22.6745,17500.0
2006-02-23 11:30:00,26.12,26.15,26.11,26.14,17000.0,22.6745,22.7006,22.6658,22.6919,17000.0
2006-02-23 11:35:00,26.13,26.15,26.11,26.11,24300.0,22.6832,22.7006,22.6658,22.6658,24300.0
2006-02-23 11:40:00,26.1,26.11,26.06,26.07,9300.0,22.6571,22.6658,22.6224,22.6311,9300.0
2006-02-23 11:45:00,26.07,26.07,26.04,26.07,13100.0,22.6311,22.6311,22.6051,22.6311,13100.0
2006-02-23 11:50:00,26.06,26.07,26.04,26.04,19300.0,22.6224,22.6311,22.6051,22.6051,19300.0
2006-02-23 11:55:00,26.03,26.08,26.03,26.06,8700.0,22.5964,22.6398,22.5964,22.6224,8700.0
2006-02-23 12:00:00,26.07,26.08,26.05,26.08,8100.0,22.6311,22.6398,22.6137,22.6398,8100.0
2006-02-23 12:05:00,26.07,26.1,26.07,26.1,8900.0,22.6311,22.6571,22.6311,22.6571,8900.0
2006-02-23 12:10:00,26.11,26.12,26.1,26.12,9200.0,22.6658,22.6745,22.6571,22.6745,9200.0
2006-02-23 12:15:00,26.12,26.14,26.11,26.13,8400.0,22.6745,22.6919,22.6658,22.6832,8400.0
2006-02-23 12:20:00,26.13,26.16,26.13,26.15,4800.0,22.6832,22.7092,22.6832,22.7006,4800.0
2006-02-23 12:25:00,26.17,26.17,26.13,26.15,9700.0,22.7179,22.7179,22.6832,22.7006,9700.0
2006-02-23 12:30:00,26.16,26.18,26.14,26.16,8800.0,22.7092,22.7266,22.6919,22.7092,8800.0
2006-02-23 12:35:00,26.16,26.18,26.15,26.15,9700.0,22.7092,22.7266,22.7006,22.7006,9700.0
2006-02-23 12:40:00,26.15,26.18,26.15,26.17,11700.0,22.7006,22.7266,22.7006,22.7179,11700.0
2006-02-23 12:45:00,26.17,26.19,26.16,26.19,10800.0,22.7179,22.7353,22.7092,22.7353,10800.0
2006-02-23 12:50:00,26.19,26.19,26.15,26.15,7600.0,22.7353,22.7353,22.7006,22.7006,7600.0
2006-02-23 12:55:00,26.15,26.18,26.15,26.16,3300.0,22.7006,22.7266,22.7006,22.7092,3300.0
2006-02-23 13:00:00,26.15,26.15,26.09,26.09,11000.0,22.7006,22.7006,22.6485,22.6485,11000.0
2006-02-23 13:05:00,26.1,26.15,26.1,26.14,7800.0,22.6571,22.7006,22.6571,22.6919,7800.0
2006-02-23 13:10:00,26.14,26.19,26.14,26.19,10400.0,22.6919,22.7353,22.6919,22.7353,10400.0
2006-02-23 13:15:00,26.17,26.25,26.17,26.25,16800.0,22.7179,22.7874,22.7179,22.7874,16800.0
2006-02-23 13:20:00,26.25,26.25,26.22,26.24,9000.0,22.7874,22.7874,22.7613,22.7787,9000.0
2006-02-23 13:25:00,26.25,26.25,26.22,26.23,6000.0,22.7874,22.7874,22.7613,22.77,6000.0
2006-02-23 13:30:00,26.23,26.25,26.22,26.24,5600.0,22.77,22.7874,22.7613,22.7787,5600.0
2006-02-23 13:35:00,26.24,26.25,26.2,26.2,6900.0,22.7787,22.7874,22.744,22.744,6900.0
2006-02-23 13:40:00,26.2,26.2,26.18,26.18,7100.0,22.744,22.744,22.7266,22.7266,7100.0
2006-02-23 13:45:00,26.18,26.22,26.18,26.2,10600.0,22.7266,22.7613,22.7266,22.744,10600.0
2006-02-23 13:50:00,26.2,26.21,26.19,26.2,11000.0,22.744,22.7526,22.7353,22.744,11000.0
2006-02-23 13:55:00,26.21,26.25,26.2,26.24,6700.0,22.7526,22.7874,22.744,22.7787,6700.0
2006-02-23 14:00:00,26.25,26.3,26.25,26.29,16600.0,22.7874,22.8308,22.7874,22.8221,16600.0
2006-02-23 14:05:00,26.29,26.31,26.29,26.31,13300.0,22.8221,22.8394,22.8221,22.8394,13300.0
2006-02-23 14:10:00,26.3,26.3,26.24,26.24,9200.0,22.8308,22.8308,22.7787,22.7787,9200.0
2006-02-23 14:15:00,26.24,26.26,26.21,26.26,15600.0,22.7787,22.796,22.7526,22.796,15600.0
2006-02-23 14:20:00,26.26,26.29,26.25,26.29,18200.0,22.796,22.8221,22.7874,22.8221,18200.0
2006-02-23 14:25:00,26.29,26.31,26.28,26.31,13600.0,22.8221,22.8394,22.8134,22.8394,13600.0
2006-02-23 14:30:00,26.3,26.33,26.3,26.31,10300.0,22.8308,22.8568,22.8308,22.8394,10300.0
2006-02-23 14:35:00,26.3,26.33,26.3,26.33,10100.0,22.8308,22.8568,22.8308,22.8568,10100.0
2006-02-23 14:40:00,26.33,26.37,26.33,26.36,17400.0,22.8568,22.8915,22.8568,22.8828,17400.0
2006-02-23 14:45:00,26.36,26.4,26.35,26.37,13000.0,22.8828,22.9176,22.8742,22.8915,13000.0
2006-02-23 14:50:00,26.39,26.43,26.36,26.36,15000.0,22.9089,22.9436,22.8828,22.8828,15000.0
2006-02-23 14:55:00,26.35,26.36,26.33,26.33,13500.0,22.8742,22.8828,22.8568,22.8568,13500.0
2006-02-23 15:00:00,26.34,26.37,26.33,26.37,11800.0,22.8655,22.8915,22.8568,22.8915,11800.0
2006-02-23 15:05:00,26.36,26.39,26.36,26.38,24800.0,22.8828,22.9089,22.8828,22.9002,24800.0
2006-02-23 15:10:00,26.38,26.39,26.35,26.35,9500.0,22.9002,22.9089,22.8742,22.8742,9500.0
2006-02-23 15:15:00,26.36,26.37,26.34,26.35,19600.0,22.8828,22.8915,22.8655,22.8742,19600.0
2006-02-23 15:20:00,26.34,26.34,26.29,26.3,29800.0,22.8655,22.8655,22.8221,22.8308,29800.0
2006-02-23 15:25:00,26.3,26.3,26.28,26.29,26100.0,22.8308,22.8308,22.8134,22.8221,26100.0
2006-02-23 15:30:00,26.3,26.32,26.29,26.31,17600.0,22.8308,22.8481,22.8221,22.8394,17600.0
2006-02-23 15:35:00,26.32,26.32,26.24,26.25,20300.0,22.8481,22.8481,22.7787,22.7874,20300.0
2006-02-23 15:40:00,26.26,26.27,26.24,26.26,18400.0,22.796,22.8047,22.7787,22.796,18400.0
2006-02-23 15:45:00,26.25,26.3,26.24,26.29,24800.0,22.7874,22.8308,22.7787,22.8221,24800.0
2006-02-23 15:50:00,26.29,26.31,26.26,26.28,29500.0,22.8221,22.8394,22.796,22.8134,29500.0
2006-02-23 15:55:00,26.27,26.3,26.23,26.24,34600.0,22.8047,22.8308,22.77,22.7787,34600.0
2006-02-24 09:30:00,26.3,26.3,26.25,26.25,15700.0,22.8308,22.8308,22.7874,22.7874,15700.0
2006-02-24 09:35:00,26.23,26.32,26.16,26.32,7900.0,22.77,22.8481,22.7092,22.8481,7900.0
2006-02-24 09:40:00,26.33,26.35,26.25,26.29,10400.0,22.8568,22.8742,22.7874,22.8221,10400.0
2006-02-24 09:45:00,26.29,26.3,26.09,26.09,11900.0,22.8221,22.8308,22.6485,22.6485,11900.0
2006-02-24 09:50:00,26.08,26.19,26.06,26.16,13200.0,22.6398,22.7353,22.6224,22.7092,13200.0
2006-02-24 09:55:00,26.15,26.16,26.07,26.08,12800.0,22.7006,22.7092,22.6311,22.6398,12800.0
2006-02-24 10:00:00,26.09,26.13,26.07,26.08,5000.0,22.6485,22.6832,22.6311,22.6398,5000.0
2006-02-24 10:05:00,26.09,26.12,26.07,26.12,10700.0,22.6485,22.6745,22.6311,22.6745,10700.0
2006-02-24 10:10:00,26.12,26.18,26.11,26.17,20100.0,22.6745,22.7266,22.6658,22.7179,20100.0
2006-02-24 10:15:00,26.18,26.18,26.15,26.16,17400.0,22.7266,22.7266,22.7006,22.7092,17400.0
2006-02-24 10:20:00,26.17,26.2,26.15,26.2,15400.0,22.7179,22.744,22.7006,22.744,15400.0
2006-02-24 10:25:00,26.21,26.21,26.17,26.2,3800.0,22.7526,22.7526,22.7179,22.744,3800.0
2006-02-24 10:30:00,26.2,26.2,26.16,26.16,5400.0,22.744,22.744,22.7092,22.7092,5400.0
2006-02-24 10:35:00,26.16,26.17,26.15,26.16,24600.0,22.7092,22.7179,22.7006,22.7092,24600.0
2006-02-24 10:40:00,26.16,26.19,26.15,26.17,13400.0,22.7092,22.7353,22.7006,22.7179,13400.0
2006-02-24 10:45:00,26.16,26.16,26.15,26.15,9800.0,22.7092,22.7092,22.7006,22.7006,9800.0
2006-02-24 10:50:00,26.16,26.17,26.11,26.16,11700.0,22.7092,22.7179,22.6658,22.7092,11700.0
2006-02-24 10:55:00,26.16,26.17,26.09,26.16,11300.0,22.7092,22.7179,22.6485,22.7092,11300.0
2006-02-24 11:00:00,26.16,26.17,26.13,26.16,6200.0,22.7092,22.7179,22.6832,22.7092,6200.0
2006-02-24 11:05:00,26.15,26.16,26.13,26.15,7300.0,22.7006,22.7092,22.6832,22.7006,7300.0
2006-02-24 11:10:00,26.15,26.16,26.13,26.15,5400.0,22.7006,22.7092,22.6832,22.7006,5400.0
2006-02-24 11:15:00,26.14,26.15,26.11,26.14,17300.0,22.6919,22.7006,22.6658,22.6919,17300.0
2006-02-24 11:20:00,26.14,26.17,26.13,26.16,9000.0,22.6919,22.7179,22.6832,22.7092,9000.0
2006-02-24 11:25:00,26.16,26.17,26.15,26.16,5300.0,22.7092,22.7179,22.7006,22.7092,5300.0
2006-02-24 11:30:00,26.16,26.18,26.16,26.17,5600.0,22.7092,22.7266,22.7092,22.7179,5600.0
2006-02-24 11:35:00,26.18,26.21,26.18,26.2,7300.0,22.7266,22.7526,22.7266,22.744,7300.0
2006-02-24 11:40:00,26.2,26.28,26.19,26.24,24200.0,22.744,22.8134,22.7353,22.7787,24200.0
2006-02-24 11:45:00,26.24,26.25,26.2,26.2,11000.0,22.7787,22.7874,22.744,22.744,11000.0
2006-02-24 11:50:00,26.2,26.22,26.19,26.2,9600.0,22.744,22.7613,22.7353,22.744,9600.0
2006-02-24 11:55:00,26.2,26.22,26.18,26.2,11100.0,22.744,22.7613,22.7266,22.744,11100.0
2006-02-24 12:00:00,26.2,26.22,26.18,26.18,5400.0,22.744,22.7613,22.7266,22.7266,5400.0
2006-02-24 12:05:00,26.18,26.21,26.14,26.17,23000.0,22.7266,22.7526,22.6919,22.7179,23000.0
2006-02-24 12:10:00,26.17,26.22,26.17,26.22,5500.0,22.7179,22.7613,22.7179,22.7613,5500.0
2006-02-24 12:15:00,26.22,26.22,26.2,26.22,4400.0,22.7613,22.7613,22.744,22.7613,4400.0
2006-02-24 12:20:00,26.23,26.24,26.21,26.22,3700.0,22.77,22.7787,22.7526,22.7613,3700.0
2006-02-24 12:25:00,26.22,26.23,26.2,26.2,3800.0,22.7613,22.77,22.744,22.744,3800.0
2006-02-24 12:30:00,26.2,26.23,26.2,26.22,5000.0,22.744,22.77,22.744,22.7613,5000.0
2006-02-24 12:35:00,26.22,26.22,26.2,26.2,6600.0,22.7613,22.7613,22.744,22.744,6600.0
2006-02-24 12:40:00,26.2,26.22,26.2,26.2,8300.0,22.744,22.7613,22.744,22.744,8300.0
2006-02-24 12:45:00,26.2,26.22,26.19,26.22,8600.0,22.744,22.7613,22.7353,22.7613,8600.0
2006-02-24 12:50:00,26.21,26.23,26.21,26.23,2400.0,22.7526,22.77,22.7526,22.77,2400.0
2006-02-24 12:55:00,26.22,26.26,26.21,26.26,7900.0,22.7613,22.796,22.7526,22.796,7900.0
2006-02-24 13:00:00,26.25,26.25,26.19,26.2,3500.0,22.7874,22.7874,22.7353,22.744,3500.0
2006-02-24 13:05:00,26.2,26.24,26.2,26.22,5700.0,22.744,22.7787,22.744,22.7613,5700.0
2006-02-24 13:10:00,26.22,26.23,26.19,26.19,7200.0,22.7613,22.77,22.7353,22.7353,7200.0
2006-02-24 13:15:00,26.2,26.23,26.2,26.2,1700.0,22.744,22.77,22.744,22.744,1700.0
2006-02-24 13:20:00,26.21,26.22,26.2,26.22,3500.0,22.7526,22.7613,22.744,22.7613,3500.0
2006-02-24 13:25:00,26.21,26.22,26.19,26.19,3400.0,22.7526,22.7613,22.7353,22.7353,3400.0
2006-02-24 13:30:00,26.2,26.2,26.19,26.2,4300.0,22.744,22.744,22.7353,22.744,4300.0
2006-02-24 13:35:00,26.2,26.2,26.18,26.2,4100.0,22.744,22.744,22.7266,22.744,4100.0
2006-02-24 13:40:00,26.19,26.2,26.19,26.19,3200.0,22.7353,22.744,22.7353,22.7353,3200.0
2006-02-24 13:45:00,26.19,26.21,26.19,26.2,4300.0,22.7353,22.7526,22.7353,22.744,4300.0
2006-02-24 13:50:00,26.2,26.2,26.14,26.16,7400.0,22.744,22.744,22.6919,22.7092,7400.0
2006-02-24 13:55:00,26.16,26.17,26.13,26.14,7300.0,22.7092,22.7179,22.6832,22.6919,7300.0
2006-02-24 14:00:00,26.14,26.16,26.14,26.16,28300.0,22.6919,22.7092,22.6919,22.7092,28300.0
2006-02-24 14:05:00,26.16,26.19,26.16,26.19,4600.0,22.7092,22.7353,22.7092,22.7353,4600.0
2006-02-24 14:10:00,26.19,26.2,26.16,26.18,4800.0,22.7353,22.744,22.7092,22.7266,4800.0
2006-02-24 14:15:00,26.17,26.17,26.12,26.12,6900.0,22.7179,22.7179,22.6745,22.6745,6900.0
2006-02-24 14:20:00,26.11,26.13,26.09,26.11,13300.0,22.6658,22.6832,22.6485,22.6658,13300.0
2006-02-24 14:25:00,26.12,26.15,26.11,26.14,15300.0,22.6745,22.7006,22.6658,22.6919,15300.0
2006-02-24 14:30:00,26.14,26.2,26.14,26.2,7500.0,22.6919,22.744,22.6919,22.744,7500.0
2006-02-24 14:35:00,26.2,26.3,26.19,26.3,17500.0,22.744,22.8308,22.7353,22.8308,17500.0
2006-02-24 14:40:00,26.26,26.27,26.25,26.25,5100.0,22.796,22.8047,22.7874,22.7874,5100.0
2006-02-24 14:45:00,26.25,26.27,26.25,26.26,9300.0,22.7874,22.8047,22.7874,22.796,9300.0
2006-02-24 14:50:00,26.27,26.27,26.26,26.27,3200.0,22.8047,22.8047,22.796,22.8047,3200.0
2006-02-24 14:55:00,26.27,26.31,26.26,26.31,9200.0,22.8047,22.8394,22.796,22.8394,9200.0
2006-02-24 15:00:00,26.32,26.35,26.32,26.32,11700.0,22.8481,22.8742,22.8481,22.8481,11700.0
2006-02-24 15:05:00,26.32,26.32,26.29,26.3,5000.0,22.8481,22.8481,22.8221,22.8308,5000.0
2006-02-24 15:10:00,26.3,26.32,26.3,26.31,4500.0,22.8308,22.8481,22.8308,22.8394,4500.0
2006-02-24 15:15:00,26.31,26.32,26.28,26.28,17000.0,22.8394,22.8481,22.8134,22.8134,17000.0
2006-02-24 15:20:00,26.27,26.27,26.25,26.27,3200.0,22.8047,22.8047,22.7874,22.8047,3200.0
2006-02-24 15:25:00,26.27,26.29,26.26,26.29,5400.0,22.8047,22.8221,22.796,22.8221,5400.0
2006-02-24 15:30:00,26.3,26.3,26.26,26.28,15600.0,22.8308,22.8308,22.796,22.8134,15600.0
2006-02-24 15:35:00,26.27,26.28,26.24,26.24,4800.0,22.8047,22.8134,22.7787,22.7787,4800.0
2006-02-24 15:40:00,26.25,26.26,26.22,26.24,10200.0,22.7874,22.796,22.7613,22.7787,10200.0
2006-02-24 15:45:00,26.23,26.24,26.18,26.22,49000.0,22.77,22.7787,22.7266,22.7613,49000.0
2006-02-24 15:50:00,26.22,26.22,26.2,26.21,10500.0,22.7613,22.7613,22.744,22.7526,10500.0
2006-02-24 15:55:00,26.21,26.21,26.13,26.15,55500.0,22.7526,22.7526,22.6832,22.7006,55500.0
2006-02-27 09:30:00,26.25,26.27,26.17,26.22,41900.0,22.7874,22.8047,22.7179,22.7613,41900.0
2006-02-27 09:35:00,26.18,26.34,26.17,26.29,11800.0,22.7266,22.8655,22.7179,22.8221,11800.0
2006-02-27 09:40:00,26.31,26.38,26.31,26.36,11100.0,22.8394,22.9002,22.8394,22.8828,11100.0
2006-02-27 09:45:00,26.37,26.37,26.32,26.35,22900.0,22.8915,22.8915,22.8481,22.8742,22900.0
2006-02-27 09:50:00,26.35,26.37,26.35,26.36,43500.0,22.8742,22.8915,22.8742,22.8828,43500.0
2006-02-27 09:55:00,26.36,26.37,26.3,26.34,43100.0,22.8828,22.8915,22.8308,22.8655,43100.0
2006-02-27 10:00:00,26.34,26.38,26.33,26.33,9700.0,22.8655,22.9002,22.8568,22.8568,9700.0
2006-02-27 10:05:00,26.33,26.33,26.29,26.31,10500.0,22.8568,22.8568,22.8221,22.8394,10500.0
2006-02-27 10:10:00,26.31,26.31,26.24,26.25,43400.0,22.8394,22.8394,22.7787,22.7874,43400.0
2006-02-27 10:15:00,26.25,26.25,26.22,26.22,24000.0,22.7874,22.7874,22.7613,22.7613,24000.0
2006-02-27 10:20:00,26.23,26.25,26.21,26.24,11000.0,22.77,22.7874,22.7526,22.7787,11000.0
2006-02-27 10:25:00,26.23,26.24,26.2,26.2,16500.0,22.77,22.7787,22.744,22.744,16500.0
2006-02-27 10:30:00,26.2,26.23,26.2,26.23,6500.0,22.744,22.77,22.744,22.77,6500.0
2006-02-27 10:35:00,26.23,26.25,26.23,26.25,13500.0,22.77,22.7874,22.77,22.7874,13500.0
2006-02-27 10:40:00,26.25,26.25,26.23,26.24,6100.0,22.7874,22.7874,22.77,22.7787,6100.0
2006-02-27 10:45:00,26.24,26.25,26.23,26.24,16100.0,22.7787,22.7874,22.77,22.7787,16100.0
2006-02-27 10:50:00,26.24,26.25,26.22,26.24,17500.0,22.7787,22.7874,22.7613,22.7787,17500.0
2006-02-27 10:55:00,26.25,26.25,26.24,26.25,53700.0,22.7874,22.7874,22.7787,22.7874,53700.0
2006-02-27 11:00:00,26.25,26.29,26.24,26.29,31000.0,22.7874,22.8221,22.7787,22.8221,31000.0
2006-02-27 11:05:00,26.29,26.29,26.24,26.26,87000.0,22.8221,22.8221,22.7787,22.796,87000.0
2006-02-27 11:10:00,26.29,26.34,26.26,26.34,13700.0,22.8221,22.8655,22.796,22.8655,13700.0
2006-02-27 11:15:00,26.34,26.34,26.28,26.32,4000.0,22.8655,22.8655,22.8134,22.8481,4000.0
2006-02-27 11:20:00,26.31,26.33,26.28,26.28,2600.0,22.8394,22.8568,22.8134,22.8134,2600.0
2006-02-27 11:25:00,26.28,26.34,26.28,26.34,5800.0,22.8134,22.8655,22.8134,22.8655,5800.0
2006-02-27 11:30:00,26.33,26.33,26.3,26.32,1200.0,22.8568,22.8568,22.8308,22.8481,1200.0
2006-02-27 11:35:00,26.32,26.38,26.32,26.37,8300.0,22.8481,22.9002,22.8481,22.8915,8300.0
2006-02-27 11:40:00,26.36,26.36,26.33,26.34,3900.0,22.8828,22.8828,22.8568,22.8655,3900.0
2006-02-27 11:45:00,26.33,26.33,26.3,26.3,7000.0,22.8568,22.8568,22.8308,22.8308,7000.0
2006-02-27 11:50:00,26.3,26.35,26.3,26.32,20500.0,22.8308,22.8742,22.8308,22.8481,20500.0
2006-02-27 11:55:00,26.33,26.45,26.33,26.45,19300.0,22.8568,22.961,22.8568,22.961,19300.0
2006-02-27 12:00:00,26.46,26.49,26.41,26.42,12700.0,22.9697,22.9957,22.9263,22.9349,12700.0
2006-02-27 12:05:00,26.42,26.43,26.41,26.42,13300.0,22.9349,22.9436,22.9263,22.9349,13300.0
2006-02-27 12:10:00,26.42,26.43,26.42,26.42,3700.0,22.9349,22.9436,22.9349,22.9349,3700.0
2006-02-27 12:15:00,26.41,26.42,26.4,26.42,37100.0,22.9263,22.9349,22.9176,22.9349,37100.0
2006-02-27 12:20:00,26.42,26.5,26.42,26.49,32200.0,22.9349,23.0044,22.9349,22.9957,32200.0
2006-02-27 12:25:00,26.5,26.53,26.49,26.53,12800.0,23.0044,23.0304,22.9957,23.0304,12800.0
2006-02-27 12:30:00,26.53,26.55,26.52,26.55,28200.0,23.0304,23.0478,23.0217,23.0478,28200.0
2006-02-27 12:35:00,26.55,26.59,26.55,26.57,18100.0,23.0478,23.0825,23.0478,23.0651,18100.0
2006-02-27 12:40:00,26.57,26.57,26.51,26.53,14500.0,23.0651,23.0651,23.0131,23.0304,14500.0
2006-02-27 12:45:00,26.52,26.52,26.4,26.43,30400.0,23.0217,23.0217,22.9176,22.9436,30400.0
2006-02-27 12:50:00,26.43,26.43,26.25,26.43,59300.0,22.9436,22.9436,22.7874,22.9436,59300.0
2006-02-27 12:55:00,26.43,26.5,26.43,26.5,11400.0,22.9436,23.0044,22.9436,23.0044,11400.0
2006-02-27 13:00:00,26.5,26.54,26.5,26.53,2800.0,23.0044,23.0391,23.0044,23.0304,2800.0
2006-02-27 13:05:00,26.53,26.61,26.53,26.61,15900.0,23.0304,23.0999,23.0304,23.0999,15900.0
2006-02-27 13:10:00,26.61,26.67,26.61,26.67,9500.0,23.0999,23.152,23.0999,23.152,9500.0
2006-02-27 13:15:00,26.66,26.67,26.62,26.63,9500.0,23.1433,23.152,23.1086,23.1172,9500.0
2006-02-27 13:20:00,26.62,26.62,26.56,26.56,8700.0,23.1086,23.1086,23.0565,23.0565,8700.0
2006-02-27 13:25:00,26.56,26.6,26.55,26.6,48100.0,23.0565,23.0912,23.0478,23.0912,48100.0
2006-02-27 13:30:00,26.6,26.62,26.59,26.6,7300.0,23.0912,23.1086,23.0825,23.0912,7300.0
2006-02-27 13:35:00,26.6,26.6,26.57,26.57,6200.0,23.0912,23.0912,23.0651,23.0651,6200.0
2006-02-27 13:40:00,26.58,26.58,26.56,26.56,4900.0,23.0738,23.0738,23.0565,23.0565,4900.0
2006-02-27 13:45:00,26.56,26.56,26.53,26.54,6000.0,23.0565,23.0565,23.0304,23.0391,6000.0
2006-02-27 13:50:00,26.53,26.54,26.5,26.5,5000.0,23.0304,23.0391,23.0044,23.0044,5000.0
2006-02-27 13:55:00,26.5,26.51,26.48,26.48,4800.0,23.0044,23.0131,22.987,22.987,4800.0
2006-02-27 14:00:00,26.48,26.51,26.48,26.49,7900.0,22.987,23.0131,22.987,22.9957,7900.0
2006-02-27 14:05:00,26.49,26.51,26.47,26.51,13800.0,22.9957,23.0131,22.9783,23.0131,13800.0
2006-02-27 14:10:00,26.51,26.53,26.48,26.52,14200.0,23.0131,23.0304,22.987,23.0217,14200.0
2006-02-27 14:15:00,26.5,26.52,26.49,26.52,1900.0,23.0044,23.0217,22.9957,23.0217,1900.0
2006-02-27 14:20:00,26.52,26.59,26.52,26.58,14500.0,23.0217,23.0825,23.0217,23.0738,14500.0
2006-02-27 14:25:00,26.59,26.64,26.58,26.64,16700.0,23.0825,23.1259,23.0738,23.1259,16700.0
2006-02-27 14:30:00,26.63,26.67,26.61,26.65,13200.0,23.1172,23.152,23.0999,23.1346,13200.0
2006-02-27 14:35:00,26.65,26.68,26.64,26.68,13400.0,23.1346,23.1606,23.1259,23.1606,13400.0
2006-02-27 14:40:00,26.67,26.67,26.62,26.63,10500.0,23.152,23.152,23.1086,23.1172,10500.0
2006-02-27 14:45:00,26.64,26.72,26.63,26.7,16500.0,23.1259,23.1954,23.1172,23.178,16500.0
2006-02-27 14:50:00,26.71,26.72,26.68,26.7,8900.0,23.1867,23.1954,23.1606,23.178,8900.0
2006-02-27 14:55:00,26.7,26.71,26.67,26.71,10200.0,23.178,23.1867,23.152,23.1867,10200.0
2006-02-27 15:00:00,26.71,26.79,26.71,26.79,22200.0,23.1867,23.2561,23.1867,23.2561,22200.0
2006-02-27 15:05:00,26.79,26.8,26.73,26.73,11800.0,23.2561,23.2648,23.204,23.204,11800.0
2006-02-27 15:10:00,26.74,26.74,26.72,26.74,6000.0,23.2127,23.2127,23.1954,23.2127,6000.0
2006-02-27 15:15:00,26.74,26.75,26.71,26.72,9200.0,23.2127,23.2214,23.1867,23.1954,9200.0
2006-02-27 15:20:00,26.74,26.74,26.71,26.72,13500.0,23.2127,23.2127,23.1867,23.1954,13500.0
2006-02-27 15:25:00,26.73,26.73,26.69,26.73,14700.0,23.204,23.204,23.1693,23.204,14700.0
2006-02-27 15:30:00,26.72,26.76,26.68,26.7,23600.0,23.1954,23.2301,23.1606,23.178,23600.0
2006-02-27 15:35:00,26.7,26.73,26.69,26.69,20200.0,23.178,23.204,23.1693,23.1693,20200.0
2006-02-27 15:40:00,26.69,26.74,26.69,26.74,16300.0,23.1693,23.2127,23.1693,23.2127,16300.0
2006-02-27 15:45:00,26.73,26.74,26.63,26.63,34500.0,23.204,23.2127,23.1172,23.1172,34500.0
2006-02-27 15:50:00,26.63,26.78,26.63,26.75,36300.0,23.1172,23.2474,23.1172,23.2214,36300.0
2006-02-27 15:55:00,26.76,26.77,26.7,26.71,34200.0,23.2301,23.2388,23.178,23.1867,34200.0
2006-02-28 09:30:00,26.72,26.87,26.7,26.72,24200.0,23.1954,23.3256,23.178,23.1954,24200.0
2006-02-28 09:35:00,26.68,26.78,26.68,26.78,8700.0,23.1606,23.2474,23.1606,23.2474,8700.0
2006-02-28 09:40:00,26.79,26.82,26.66,26.72,41900.0,23.2561,23.2822,23.1433,23.1954,41900.0
2006-02-28 09:45:00,26.72,26.73,26.67,26.7,23400.0,23.1954,23.204,23.152,23.178,23400.0
2006-02-28 09:50:00,26.69,26.7,26.64,26.67,22800.0,23.1693,23.178,23.1259,23.152,22800.0
2006-02-28 09:55:00,26.67,26.74,26.63,26.63,28600.0,23.152,23.2127,23.1172,23.1172,28600.0
2006-02-28 10:00:00,26.62,26.66,26.62,26.66,7100.0,23.1086,23.1433,23.1086,23.1433,7100.0
2006-02-28 10:05:00,26.63,26.66,26.62,26.64,7400.0,23.1172,23.1433,23.1086,23.1259,7400.0
2006-02-28 10:10:00,26.64,26.64,26.59,26.59,11400.0,23.1259,23.1259,23.0825,23.0825,11400.0
2006-02-28 10:15:00,26.59,26.61,26.58,26.58,6000.0,23.0825,23.0999,23.0738,23.0738,6000.0
2006-02-28 10:20:00,26.59,26.59,26.52,26.56,16500.0,23.0825,23.0825,23.0217,23.0565,16500.0
2006-02-28 10:25:00,26.54,26.55,26.5,26.5,12800.0,23.0391,23.0478,23.0044,23.0044,12800.0
2006-02-28 10:30:00,26.47,26.5,26.41,26.41,9900.0,22.9783,23.0044,22.9263,22.9263,9900.0
2006-02-28 10:35:00,26.4,26.4,26.31,26.33,23800.0,22.9176,22.9176,22.8394,22.8568,23800.0
2006-02-28 10:40:00,26.31,26.35,26.27,26.29,14300.0,22.8394,22.8742,22.8047,22.8221,14300.0
2006-02-28 10:45:00,26.29,26.29,26.26,26.27,8400.0,22.8221,22.8221,22.796,22.8047,8400.0
2006-02-28 10:50:00,26.25,26.29,26.25,26.29,5500.0,22.7874,22.8221,22.7874,22.8221,5500.0
2006-02-28 10:55:00,26.28,26.3,26.22,26.22,6800.0,22.8134,22.8308,22.7613,22.7613,6800.0
2006-02-28 11:00:00,26.21,26.26,26.21,26.21,10300.0,22.7526,22.796,22.7526,22.7526,10300.0
2006-02-28 11:05:00,26.21,26.27,26.21,26.27,6200.0,22.7526,22.8047,22.7526,22.8047,6200.0
2006-02-28 11:10:00,26.26,26.27,26.23,26.26,3000.0,22.796,22.8047,22.77,22.796,3000.0
2006-02-28 11:15:00,26.27,26.27,26.25,26.26,5400.0,22.8047,22.8047,22.7874,22.796,5400.0
2006-02-28 11:20:00,26.27,26.3,26.25,26.29,5100.0,22.8047,22.8308,22.7874,22.8221,5100.0
2006-02-28 11:25:00,26.3,26.39,26.28,26.39,18300.0,22.8308,22.9089,22.8134,22.9089,18300.0
2006-02-28 11:30:00,26.39,26.39,26.32,26.39,16400.0,22.9089,22.9089,22.8481,22.9089,16400.0
2006-02-28 11:35:00,26.36,26.37,26.32,26.32,6600.0,22.8828,22.8915,22.8481,22.8481,6600.0
2006-02-28 11:40:00,26.32,26.4,26.31,26.37,9500.0,22.8481,22.9176,22.8394,22.8915,9500.0
2006-02-28 11:45:00,26.37,26.37,26.37,26.37,1200.0,22.8915,22.8915,22.8915,22.8915,1200.0
2006-02-28 11:50:00,26.38,26.38,26.36,26.38,3900.0,22.9002,22.9002,22.8828,22.9002,3900.0
2006-02-28 11:55:00,26.38,26.38,26.36,26.37,2200.0,22.9002,22.9002,22.8828,22.8915,2200.0
2006-02-28 12:00:00,26.37,26.41,26.35,26.37,9400.0,22.8915,22.9263,22.8742,22.8915,9400.0
2006-02-28 12:05:00,26.36,26.39,26.36,26.38,7900.0,22.8828,22.9089,22.8828,22.9002,7900.0
2006-02-28 12:10:00,26.36,26.42,26.36,26.37,7100.0,22.8828,22.9349,22.8828,22.8915,7100.0
2006-02-28 12:15:00,26.39,26.42,26.38,26.38,5900.0,22.9089,22.9349,22.9002,22.9002,5900.0
2006-02-28 12:20:00,26.38,26.42,26.37,26.41,8400.0,22.9002,22.9349,22.8915,22.9263,8400.0
2006-02-28 12:25:00,26.42,26.42,26.4,26.41,4300.0,22.9349,22.9349,22.9176,22.9263,4300.0
2006-02-28 12:30:00,26.39,26.39,26.33,26.33,34000.0,22.9089,22.9089,22.8568,22.8568,34000.0
2006-02-28 12:35:00,26.35,26.4,26.34,26.38,20700.0,22.8742,22.9176,22.8655,22.9002,20700.0
2006-02-28 12:40:00,26.39,26.4,26.37,26.39,4500.0,22.9089,22.9176,22.8915,22.9089,4500.0
2006-02-28 12:45:00,26.41,26.41,26.37,26.37,7000.0,22.9263,22.9263,22.8915,22.8915,7000.0
2006-02-28 12:50:00,26.37,26.37,26.32,26.32,3800.0,22.8915,22.8915,22.8481,22.8481,3800.0
2006-02-28 12:55:00,26.32,26.34,26.31,26.34,7800.0,22.8481,22.8655,22.8394,22.8655,7800.0
2006-02-28 13:00:00,26.35,26.35,26.33,26.33,15300.0,22.8742,22.8742,22.8568,22.8568,15300.0
2006-02-28 13:05:00,26.34,26.37,26.34,26.35,4200.0,22.8655,22.8915,22.8655,22.8742,4200.0
2006-02-28 13:10:00,26.35,26.35,26.32,26.32,2300.0,22.8742,22.8742,22.8481,22.8481,2300.0
2006-02-28 13:15:00,26.33,26.33,26.32,26.32,4200.0,22.8568,22.8568,22.8481,22.8481,4200.0
2006-02-28 13:20:00,26.33,26.33,26.32,26.33,800.0,22.8568,22.8568,22.8481,22.8568,800.0
2006-02-28 13:25:00,26.33,26.34,26.32,26.33,1400.0,22.8568,22.8655,22.8481,22.8568,1400.0
2006-02-28 13:30:00,26.33,26.37,26.32,26.35,3600.0,22.8568,22.8915,22.8481,22.8742,3600.0
2006-02-28 13:35:00,26.35,26.37,26.34,26.34,3600.0,22.8742,22.8915,22.8655,22.8655,3600.0
2006-02-28 13:40:00,26.34,26.35,26.31,26.31,13900.0,22.8655,22.8742,22.8394,22.8394,13900.0
2006-02-28 13:45:00,26.3,26.31,26.27,26.28,5900.0,22.8308,22.8394,22.8047,22.8134,5900.0
2006-02-28 13:50:00,26.29,26.32,26.29,26.31,4500.0,22.8221,22.8481,22.8221,22.8394,4500.0
2006-02-28 13:55:00,26.3,26.3,26.27,26.29,3500.0,22.8308,22.8308,22.8047,22.8221,3500.0
2006-02-28 14:00:00,26.29,26.31,26.27,26.28,28500.0,22.8221,22.8394,22.8047,22.8134,28500.0
2006-02-28 14:05:00,26.28,26.29,26.26,26.26,4400.0,22.8134,22.8221,22.796,22.796,4400.0
2006-02-28 14:10:00,26.27,26.28,26.26,26.26,5300.0,22.8047,22.8134,22.796,22.796,5300.0
2006-02-28 14:15:00,26.26,26.31,26.26,26.3,6400.0,22.796,22.8394,22.796,22.8308,6400.0
2006-02-28 14:20:00,26.3,26.31,26.28,26.29,5000.0,22.8308,22.8394,22.8134,22.8221,5000.0
2006-02-28 14:25:00,26.3,26.32,26.29,26.32,5100.0,22.8308,22.8481,22.8221,22.8481,5100.0
2006-02-28 14:30:00,26.32,26.32,26.28,26.29,3000.0,22.8481,22.8481,22.8134,22.8221,3000.0
2006-02-28 14:35:00,26.29,26.29,26.28,26.28,11800.0,22.8221,22.8221,22.8134,22.8134,11800.0
2006-02-28 14:40:00,26.28,26.31,26.28,26.29,4900.0,22.8134,22.8394,22.8134,22.8221,4900.0
2006-02-28 14:45:00,26.29,26.3,26.27,26.27,6400.0,22.8221,22.8308,22.8047,22.8047,6400.0
2006-02-28 14:50:00,26.28,26.31,26.27,26.31,14300.0,22.8134,22.8394,22.8047,22.8394,14300.0
2006-02-28 14:55:00,26.31,26.31,26.27,26.28,10100.0,22.8394,22.8394,22.8047,22.8134,10100.0
2006-02-28 15:00:00,26.28,26.34,26.27,26.33,9700.0,22.8134,22.8655,22.8047,22.8568,9700.0
2006-02-28 15:05:00,26.33,26.33,26.27,26.27,6200.0,22.8568,22.8568,22.8047,22.8047,6200.0
2006-02-28 15:10:00,26.28,26.33,26.27,26.31,6100.0,22.8134,22.8568,22.8047,22.8394,6100.0
2006-02-28 15:15:00,26.33,26.37,26.32,26.35,12300.0,22.8568,22.8915,22.8481,22.8742,12300.0
2006-02-28 15:20:00,26.34,26.34,26.31,26.34,8600.0,22.8655,22.8655,22.8394,22.8655,8600.0
2006-02-28 15:25:00,26.34,26.39,26.34,26.38,8300.0,22.8655,22.9089,22.8655,22.9002,8300.0
2006-02-28 15:30:00,26.39,26.41,26.37,26.4,15300.0,22.9089,22.9263,22.8915,22.9176,15300.0
2006-02-28 15:35:00,26.4,26.4,26.36,26.39,10500.0,22.9176,22.9176,22.8828,22.9089,10500.0
2006-02-28 15:40:00,26.38,26.41,26.38,26.4,15300.0,22.9002,22.9263,22.9002,22.9176,15300.0
2006-02-28 15:45:00,26.4,26.4,26.35,26.35,16300.0,22.9176,22.9176,22.8742,22.8742,16300.0
2006-02-28 15:50:00,26.35,26.35,26.28,26.28,29600.0,22.8742,22.8742,22.8134,22.8134,29600.0
2006-02-28 15:55:00,26.28,26.31,26.28,26.28,49500.0,22.8134,22.8394,22.8134,22.8134,49500.0
2006-03-01 09:30:00,26.58,26.58,26.55,26.55,35900.0,23.0738,23.0738,23.0478,23.0478,35900.0
2006-03-01 09:35:00,26.55,26.7,26.51,26.58,20800.0,23.0478,23.178,23.0131,23.0738,20800.0
2006-03-01 09:40:00,26.58,26.6,26.47,26.54,16800.0,23.0738,23.0912,22.9783,23.0391,16800.0
2006-03-01 09:45:00,26.55,26.6,26.52,26.53,4600.0,23.0478,23.0912,23.0217,23.0304,4600.0
2006-03-01 09:50:00,26.51,26.56,26.47,26.5,5900.0,23.0131,23.0565,22.9783,23.0044,5900.0
2006-03-01 09:55:00,26.5,26.56,26.5,26.51,4500.0,23.0044,23.0565,23.0044,23.0131,4500.0
2006-03-01 10:00:00,26.53,26.57,26.5,26.5,7900.0,23.0304,23.0651,23.0044,23.0044,7900.0
2006-03-01 10:05:00,26.5,26.58,26.49,26.52,11300.0,23.0044,23.0738,22.9957,23.0217,11300.0
2006-03-01 10:10:00,26.5,26.57,26.5,26.57,8700.0,23.0044,23.0651,23.0044,23.0651,8700.0
2006-03-01 10:15:00,26.55,26.64,26.55,26.62,19800.0,23.0478,23.1259,23.0478,23.1086,19800.0
2006-03-01 10:20:00,26.62,26.77,26.6,26.65,20700.0,23.1086,23.2388,23.0912,23.1346,20700.0
2006-03-01 10:25:00,26.65,26.65,26.58,26.58,6600.0,23.1346,23.1346,23.0738,23.0738,6600.0
2006-03-01 10:30:00,26.56,26.64,26.56,26.6,7800.0,23.0565,23.1259,23.0565,23.0912,7800.0
2006-03-01 10:35:00,26.6,26.63,26.58,26.59,7500.0,23.0912,23.1172,23.0738,23.0825,7500.0
2006-03-01 10:40:00,26.6,26.68,26.59,26.64,7200.0,23.0912,23.1606,23.0825,23.1259,7200.0
2006-03-01 10:45:00,26.62,26.65,26.62,26.63,11700.0,23.1086,23.1346,23.1086,23.1172,11700.0
2006-03-01 10:50:00,26.63,26.65,26.61,26.64,6600.0,23.1172,23.1346,23.0999,23.1259,6600.0
2006-03-01 10:55:00,26.62,26.64,26.62,26.63,9000.0,23.1086,23.1259,23.1086,23.1172,9000.0
2006-03-01 11:00:00,26.64,26.65,26.62,26.62,7600.0,23.1259,23.1346,23.1086,23.1086,7600.0
2006-03-01 11:05:00,26.62,26.64,26.57,26.59,9200.0,23.1086,23.1259,23.0651,23.0825,9200.0
2006-03-01 11:10:00,26.58,26.6,26.57,26.6,8800.0,23.0738,23.0912,23.0651,23.0912,8800.0
2006-03-01 11:15:00,26.6,26.6,26.54,26.55,7300.0,23.0912,23.0912,23.0391,23.0478,7300.0
2006-03-01 11:20:00,26.56,26.59,26.55,26.58,7100.0,23.0565,23.0825,23.0478,23.0738,7100.0
2006-03-01 11:25:00,26.57,26.6,26.56,26.56,17100.0,23.0651,23.0912,23.0565,23.0565,17100.0
2006-03-01 11:30:00,26.56,26.59,26.53,26.53,11600.0,23.0565,23.0825,23.0304,23.0304,11600.0
2006-03-01 11:35:00,26.54,26.57,26.52,26.53,7800.0,23.0391,23.0651,23.0217,23.0304,7800.0
2006-03-01 11:40:00,26.53,26.54,26.48,26.49,6600.0,23.0304,23.0391,22.987,22.9957,6600.0
2006-03-01 11:45:00,26.5,26.53,26.5,26.52,4400.0,23.0044,23.0304,23.0044,23.0217,4400.0
2006-03-01 11:50:00,26.52,26.57,26.52,26.55,5600.0,23.0217,23.0651,23.0217,23.0478,5600.0
2006-03-01 11:55:00,26.56,26.56,26.53,26.56,9100.0,23.0565,23.0565,23.0304,23.0565,9100.0
2006-03-01 12:00:00,26.57,26.64,26.57,26.63,8500.0,23.0651,23.1259,23.0651,23.1172,8500.0
2006-03-01 12:05:00,26.63,26.65,26.61,26.63,13800.0,23.1172,23.1346,23.0999,23.1172,13800.0
2006-03-01 12:10:00,26.64,26.67,26.63,26.63,10600.0,23.1259,23.152,23.1172,23.1172,10600.0
2006-03-01 12:15:00,26.62,26.65,26.62,26.64,7700.0,23.1086,23.1346,23.1086,23.1259,7700.0
2006-03-01 12:20:00,26.65,26.66,26.63,26.66,12500.0,23.1346,23.1433,23.1172,23.1433,12500.0
2006-03-01 12:25:00,26.66,26.68,26.64,26.68,8300.0,23.1433,23.1606,23.1259,23.1606,8300.0
2006-03-01 12:30:00,26.68,26.7,26.67,26.68,5700.0,23.1606,23.178,23.152,23.1606,5700.0
2006-03-01 12:35:00,26.69,26.69,26.65,26.69,15500.0,23.1693,23.1693,23.1346,23.1693,15500.0
2006-03-01 12:40:00,26.69,26.71,26.65,26.65,8500.0,23.1693,23.1867,23.1346,23.1346,8500.0
2006-03-01 12:45:00,26.67,26.69,26.64,26.66,7900.0,23.152,23.1693,23.1259,23.1433,7900.0
2006-03-01 12:50:00,26.68,26.7,26.65,26.67,7700.0,23.1606,23.178,23.1346,23.152,7700.0
2006-03-01 12:55:00,26.67,26.68,26.65,26.67,3000.0,23.152,23.1606,23.1346,23.152,3000.0
2006-03-01 13:00:00,26.68,26.71,26.68,26.69,6800.0,23.1606,23.1867,23.1606,23.1693,6800.0
2006-03-01 13:05:00,26.7,26.74,26.68,26.72,14900.0,23.178,23.2127,23.1606,23.1954,14900.0
2006-03-01 13:10:00,26.73,26.73,26.7,26.7,4000.0,23.204,23.204,23.178,23.178,4000.0
2006-03-01 13:15:00,26.7,26.73,26.69,26.72,15100.0,23.178,23.204,23.1693,23.1954,15100.0
2006-03-01 13:20:00,26.73,26.73,26.67,26.67,8400.0,23.204,23.204,23.152,23.152,8400.0
2006-03-01 13:25:00,26.69,26.7,26.68,26.7,4900.0,23.1693,23.178,23.1606,23.178,4900.0
2006-03-01 13:30:00,26.7,26.74,26.68,26.71,9900.0,23.178,23.2127,23.1606,23.1867,9900.0
2006-03-01 13:35:00,26.72,26.73,26.68,26.71,8600.0,23.1954,23.204,23.1606,23.1867,8600.0
2006-03-01 13:40:00,26.72,26.72,26.71,26.72,2700.0,23.1954,23.1954,23.1867,23.1954,2700.0
2006-03-01 13:45:00,26.72,26.73,26.68,26.69,10900.0,23.1954,23.204,23.1606,23.1693,10900.0
2006-03-01 13:50:00,26.69,26.74,26.68,26.74,14100.0,23.1693,23.2127,23.1606,23.2127,14100.0
2006-03-01 13:55:00,26.71,26.71,26.69,26.69,4700.0,23.1867,23.1867,23.1693,23.1693,4700.0
2006-03-01 14:00:00,26.7,26.72,26.68,26.68,14100.0,23.178,23.1954,23.1606,23.1606,14100.0
2006-03-01 14:05:00,26.68,26.69,26.61,26.63,14100.0,23.1606,23.1693,23.0999,23.1172,14100.0
2006-03-01 14:10:00,26.63,26.68,26.63,26.67,33600.0,23.1172,23.1606,23.1172,23.152,33600.0
2006-03-01 14:15:00,26.68,26.69,26.65,26.69,22100.0,23.1606,23.1693,23.1346,23.1693,22100.0
2006-03-01 14:20:00,26.69,26.7,26.65,26.65,10800.0,23.1693,23.178,23.1346,23.1346,10800.0
2006-03-01 14:25:00,26.65,26.66,26.6,26.63,15900.0,23.1346,23.1433,23.0912,23.1172,15900.0
2006-03-01 14:30:00,26.63,26.64,26.54,26.57,16600.0,23.1172,23.1259,23.0391,23.0651,16600.0
2006-03-01 14:35:00,26.57,26.6,26.55,26.55,8000.0,23.0651,23.0912,23.0478,23.0478,8000.0
2006-03-01 14:40:00,26.58,26.59,26.57,26.58,5100.0,23.0738,23.0825,23.0651,23.0738,5100.0
2006-03-01 14:45:00,26.57,26.59,26.56,26.58,9400.0,23.0651,23.0825,23.0565,23.0738,9400.0
2006-03-01 14:50:00,26.57,26.59,26.55,26.55,19000.0,23.0651,23.0825,23.0478,23.0478,19000.0
2006-03-01 14:55:00,26.55,26.56,26.53,26.54,13300.0,23.0478,23.0565,23.0304,23.0391,13300.0
2006-03-01 15:00:00,26.54,26.56,26.51,26.51,19000.0,23.0391,23.0565,23.0131,23.0131,19000.0
2006-03-01 15:05:00,26.52,26.52,26.34,26.51,48300.0,23.0217,23.0217,22.8655,23.0131,48300.0
2006-03-01 15:10:00,26.51,26.51,26.47,26.49,8000.0,23.0131,23.0131,22.9783,22.9957,8000.0
2006-03-01 15:15:00,26.48,26.5,26.47,26.48,16600.0,22.987,23.0044,22.9783,22.987,16600.0
2006-03-01 15:20:00,26.48,26.5,26.44,26.48,56200.0,22.987,23.0044,22.9523,22.987,56200.0
2006-03-01 15:25:00,26.48,26.5,26.47,26.5,15000.0,22.987,23.0044,22.9783,23.0044,15000.0
2006-03-01 15:30:00,26.49,26.53,26.49,26.52,20200.0,22.9957,23.0304,22.9957,23.0217,20200.0
2006-03-01 15:35:00,26.52,26.52,26.48,26.5,27000.0,23.0217,23.0217,22.987,23.0044,27000.0
2006-03-01 15:40:00,26.5,26.52,26.48,26.49,15700.0,23.0044,23.0217,22.987,22.9957,15700.0
2006-03-01 15:45:00,26.49,26.51,26.47,26.5,21000.0,22.9957,23.0131,22.9783,23.0044,21000.0
2006-03-01 15:50:00,26.51,26.53,26.5,26.52,24600.0,23.0131,23.0304,23.0044,23.0217,24600.0
2006-03-01 15:55:00,26.52,26.56,26.52,26.52,36300.0,23.0217,23.0565,23.0217,23.0217,36300.0
2006-03-02 09:30:00,26.53,26.53,26.4,26.42,29200.0,23.0304,23.0304,22.9176,22.9349,29200.0
2006-03-02 09:35:00,26.45,26.49,26.42,26.44,6200.0,22.961,22.9957,22.9349,22.9523,6200.0
2006-03-02 09:40:00,26.43,26.5,26.38,26.5,7800.0,22.9436,23.0044,22.9002,23.0044,7800.0
2006-03-02 09:45:00,26.49,26.53,26.41,26.42,4600.0,22.9957,23.0304,22.9263,22.9349,4600.0
2006-03-02 09:50:00,26.42,26.48,26.41,26.47,5400.0,22.9349,22.987,22.9263,22.9783,5400.0
2006-03-02 09:55:00,26.45,26.46,26.37,26.41,12600.0,22.961,22.9697,22.8915,22.9263,12600.0
2006-03-02 10:00:00,26.41,26.5,26.41,26.5,7900.0,22.9263,23.0044,22.9263,23.0044,7900.0
2006-03-02 10:05:00,26.5,26.56,26.35,26.55,31000.0,23.0044,23.0565,22.8742,23.0478,31000.0
2006-03-02 10:10:00,26.55,26.57,26.49,26.53,10400.0,23.0478,23.0651,22.9957,23.0304,10400.0
2006-03-02 10:15:00,26.53,26.55,26.47,26.48,7300.0,23.0304,23.0478,22.9783,22.987,7300.0
2006-03-02 10:20:00,26.46,26.51,26.35,26.47,30500.0,22.9697,23.0131,22.8742,22.9783,30500.0
2006-03-02 10:25:00,26.48,26.57,26.48,26.53,9900.0,22.987,23.0651,22.987,23.0304,9900.0
2006-03-02 10:30:00,26.53,26.56,26.5,26.5,3700.0,23.0304,23.0565,23.0044,23.0044,3700.0
2006-03-02 10:35:00,26.52,26.53,26.49,26.49,4600.0,23.0217,23.0304,22.9957,22.9957,4600.0
2006-03-02 10:40:00,26.49,26.54,26.48,26.54,6200.0,22.9957,23.0391,22.987,23.0391,6200.0
2006-03-02 10:45:00,26.51,26.54,26.48,26.48,5500.0,23.0131,23.0391,22.987,22.987,5500.0
2006-03-02 10:50:00,26.48,26.54,26.45,26.54,3000.0,22.987,23.0391,22.961,23.0391,3000.0
2006-03-02 10:55:00,26.54,26.54,26.47,26.47,5100.0,23.0391,23.0391,22.9783,22.9783,5100.0
2006-03-02 11:00:00,26.48,26.54,26.47,26.54,8800.0,22.987,23.0391,22.9783,23.0391,8800.0
2006-03-02 11:05:00,26.51,26.51,26.44,26.45,5600.0,23.0131,23.0131,22.9523,22.961,5600.0
2006-03-02 11:10:00,26.45,26.47,26.45,26.47,7600.0,22.961,22.9783,22.961,22.9783,7600.0
2006-03-02 11:15:00,26.47,26.5,26.45,26.48,7700.0,22.9783,23.0044,22.961,22.987,7700.0
2006-03-02 11:20:00,26.48,26.49,26.46,26.46,6200.0,22.987,22.9957,22.9697,22.9697,6200.0
2006-03-02 11:25:00,26.46,26.49,26.46,26.49,9600.0,22.9697,22.9957,22.9697,22.9957,9600.0
2006-03-02 11:30:00,26.47,26.5,26.47,26.47,6100.0,22.9783,23.0044,22.9783,22.9783,6100.0
2006-03-02 11:35:00,26.49,26.5,26.48,26.5,3800.0,22.9957,23.0044,22.987,23.0044,3800.0
2006-03-02 11:40:00,26.5,26.5,26.47,26.49,3100.0,23.0044,23.0044,22.9783,22.9957,3100.0
2006-03-02 11:45:00,26.5,26.52,26.49,26.51,5300.0,23.0044,23.0217,22.9957,23.0131,5300.0
2006-03-02 11:50:00,26.52,26.54,26.52,26.54,2000.0,23.0217,23.0391,23.0217,23.0391,2000.0
2006-03-02 11:55:00,26.55,26.57,26.53,26.55,8800.0,23.0478,23.0651,23.0304,23.0478,8800.0
2006-03-02 12:00:00,26.55,26.56,26.54,26.54,4400.0,23.0478,23.0565,23.0391,23.0391,4400.0
2006-03-02 12:05:00,26.54,26.54,26.51,26.51,3200.0,23.0391,23.0391,23.0131,23.0131,3200.0
2006-03-02 12:10:00,26.51,26.55,26.51,26.54,2400.0,23.0131,23.0478,23.0131,23.0391,2400.0
2006-03-02 12:15:00,26.54,26.54,26.5,26.52,4100.0,23.0391,23.0391,23.0044,23.0217,4100.0
2006-03-02 12:20:00,26.52,26.52,26.47,26.49,4800.0,23.0217,23.0217,22.9783,22.9957,4800.0
2006-03-02 12:25:00,26.49,26.51,26.47,26.5,9300.0,22.9957,23.0131,22.9783,23.0044,9300.0
2006-03-02 12:30:00,26.51,26.52,26.5,26.52,2300.0,23.0131,23.0217,23.0044,23.0217,2300.0
2006-03-02 12:35:00,26.51,26.52,26.5,26.5,29900.0,23.0131,23.0217,23.0044,23.0044,29900.0
2006-03-02 12:40:00,26.5,26.53,26.49,26.5,50500.0,23.0044,23.0304,22.9957,23.0044,50500.0
2006-03-02 12:45:00,26.5,26.52,26.5,26.5,1600.0,23.0044,23.0217,23.0044,23.0044,1600.0
2006-03-02 12:50:00,26.5,26.53,26.48,26.52,5300.0,23.0044,23.0304,22.987,23.0217,5300.0
2006-03-02 12:55:00,26.53,26.53,26.49,26.51,2900.0,23.0304,23.0304,22.9957,23.0131,2900.0
2006-03-02 13:00:00,26.52,26.54,26.51,26.51,3700.0,23.0217,23.0391,23.0131,23.0131,3700.0
2006-03-02 13:05:00,26.53,26.55,26.49,26.5,3500.0,23.0304,23.0478,22.9957,23.0044,3500.0
2006-03-02 13:10:00,26.51,26.55,26.51,26.54,2100.0,23.0131,23.0478,23.0131,23.0391,2100.0
2006-03-02 13:15:00,26.53,26.53,26.51,26.51,1900.0,23.0304,23.0304,23.0131,23.0131,1900.0
2006-03-02 13:20:00,26.52,26.52,26.48,26.49,3900.0,23.0217,23.0217,22.987,22.9957,3900.0
2006-03-02 13:25:00,26.49,26.5,26.46,26.47,3100.0,22.9957,23.0044,22.9697,22.9783,3100.0
2006-03-02 13:30:00,26.47,26.51,26.46,26.49,2200.0,22.9783,23.0131,22.9697,22.9957,2200.0
2006-03-02 13:35:00,26.49,26.5,26.47,26.5,2900.0,22.9957,23.0044,22.9783,23.0044,2900.0
2006-03-02 13:40:00,26.51,26.51,26.48,26.48,4300.0,23.0131,23.0131,22.987,22.987,4300.0
2006-03-02 13:45:00,26.49,26.5,26.48,26.49,3400.0,22.9957,23.0044,22.987,22.9957,3400.0
2006-03-02 13:50:00,26.49,26.5,26.48,26.49,2900.0,22.9957,23.0044,22.987,22.9957,2900.0
2006-03-02 13:55:00,26.5,26.5,26.49,26.49,1400.0,23.0044,23.0044,22.9957,22.9957,1400.0
2006-03-02 14:00:00,26.48,26.49,26.45,26.46,6100.0,22.987,22.9957,22.961,22.9697,6100.0
2006-03-02 14:05:00,26.45,26.47,26.45,26.47,7000.0,22.961,22.9783,22.961,22.9783,7000.0
2006-03-02 14:10:00,26.45,26.47,26.39,26.39,8400.0,22.961,22.9783,22.9089,22.9089,8400.0
2006-03-02 14:15:00,26.39,26.44,26.38,26.44,4500.0,22.9089,22.9523,22.9002,22.9523,4500.0
2006-03-02 14:20:00,26.43,26.46,26.41,26.45,3800.0,22.9436,22.9697,22.9263,22.961,3800.0
2006-03-02 14:25:00,26.44,26.45,26.41,26.43,6400.0,22.9523,22.961,22.9263,22.9436,6400.0
2006-03-02 14:30:00,26.43,26.51,26.43,26.47,13700.0,22.9436,23.0131,22.9436,22.9783,13700.0
2006-03-02 14:35:00,26.46,26.48,26.45,26.45,5700.0,22.9697,22.987,22.961,22.961,5700.0
2006-03-02 14:40:00,26.47,26.48,26.45,26.48,2700.0,22.9783,22.987,22.961,22.987,2700.0
2006-03-02 14:45:00,26.46,26.49,26.44,26.48,8500.0,22.9697,22.9957,22.9523,22.987,8500.0
2006-03-02 14:50:00,26.48,26.5,26.47,26.47,4400.0,22.987,23.0044,22.9783,22.9783,4400.0
2006-03-02 14:55:00,26.47,26.49,26.46,26.46,3700.0,22.9783,22.9957,22.9697,22.9697,3700.0
2006-03-02 15:00:00,26.47,26.51,26.47,26.5,6100.0,22.9783,23.0131,22.9783,23.0044,6100.0
2006-03-02 15:05:00,26.5,26.53,26.5,26.5,2500.0,23.0044,23.0304,23.0044,23.0044,2500.0
2006-03-02 15:10:00,26.5,26.56,26.5,26.54,9500.0,23.0044,23.0565,23.0044,23.0391,9500.0
2006-03-02 15:15:00,26.55,26.66,26.53,26.53,19300.0,23.0478,23.1433,23.0304,23.0304,19300.0
2006-03-02 15:20:00,26.53,26.57,26.53,26.55,7500.0,23.0304,23.0651,23.0304,23.0478,7500.0
2006-03-02 15:25:00,26.56,26.59,26.56,26.58,4000.0,23.0565,23.0825,23.0565,23.0738,4000.0
2006-03-02 15:30:00,26.58,26.58,26.54,26.55,7700.0,23.0738,23.0738,23.0391,23.0478,7700.0
2006-03-02 15:35:00,26.55,26.57,26.54,26.56,4800.0,23.0478,23.0651,23.0391,23.0565,4800.0
2006-03-02 15:40:00,26.55,26.56,26.53,26.53,13700.0,23.0478,23.0565,23.0304,23.0304,13700.0
2006-03-02 15:45:00,26.53,26.54,26.5,26.51,5000.0,23.0304,23.0391,23.0044,23.0131,5000.0
2006-03-02 15:50:00,26.51,26.56,26.5,26.56,14900.0,23.0131,23.0565,23.0044,23.0565,14900.0
2006-03-02 15:55:00,26.55,26.57,26.5,26.51,32400.0,23.0478,23.0651,23.0044,23.0131,32400.0
2006-03-03 09:30:00,26.5,26.5,26.39,26.39,18900.0,23.0044,23.0044,22.9089,22.9089,18900.0
2006-03-03 09:35:00,26.39,26.44,26.36,26.41,8300.0,22.9089,22.9523,22.8828,22.9263,8300.0
2006-03-03 09:40:00,26.41,26.42,26.31,26.31,8000.0,22.9263,22.9349,22.8394,22.8394,8000.0
2006-03-03 09:45:00,26.31,26.39,26.31,26.35,5000.0,22.8394,22.9089,22.8394,22.8742,5000.0
2006-03-03 09:50:00,26.35,26.42,26.31,26.42,9500.0,22.8742,22.9349,22.8394,22.9349,9500.0
2006-03-03 09:55:00,26.38,26.43,26.36,26.43,5000.0,22.9002,22.9436,22.8828,22.9436,5000.0
2006-03-03 10:00:00,26.44,26.47,26.39,26.43,5500.0,22.9523,22.9783,22.9089,22.9436,5500.0
2006-03-03 10:05:00,26.43,26.47,26.43,26.47,3200.0,22.9436,22.9783,22.9436,22.9783,3200.0
2006-03-03 10:10:00,26.47,26.51,26.45,26.5,7000.0,22.9783,23.0131,22.961,23.0044,7000.0
2006-03-03 10:15:00,26.5,26.53,26.48,26.5,5500.0,23.0044,23.0304,22.987,23.0044,5500.0
2006-03-03 10:20:00,26.5,26.55,26.49,26.52,5200.0,23.0044,23.0478,22.9957,23.0217,5200.0
2006-03-03 10:25:00,26.52,26.56,26.52,26.55,6500.0,23.0217,23.0565,23.0217,23.0478,6500.0
2006-03-03 10:30:00,26.55,26.59,26.55,26.57,9500.0,23.0478,23.0825,23.0478,23.0651,9500.0
2006-03-03 10:35:00,26.56,26.56,26.53,26.54,6000.0,23.0565,23.0565,23.0304,23.0391,6000.0
2006-03-03 10:40:00,26.53,26.54,26.52,26.53,2900.0,23.0304,23.0391,23.0217,23.0304,2900.0
2006-03-03 10:45:00,26.53,26.55,26.52,26.54,2200.0,23.0304,23.0478,23.0217,23.0391,2200.0
2006-03-03 10:50:00,26.54,26.59,26.52,26.52,11700.0,23.0391,23.0825,23.0217,23.0217,11700.0
2006-03-03 10:55:00,26.51,26.54,26.51,26.53,2600.0,23.0131,23.0391,23.0131,23.0304,2600.0
2006-03-03 11:00:00,26.53,26.54,26.5,26.51,2600.0,23.0304,23.0391,23.0044,23.0131,2600.0
2006-03-03 11:05:00,26.51,26.53,26.49,26.5,5200.0,23.0131,23.0304,22.9957,23.0044,5200.0
2006-03-03 11:10:00,26.51,26.52,26.48,26.49,6200.0,23.0131,23.0217,22.987,22.9957,6200.0
2006-03-03 11:15:00,26.49,26.52,26.48,26.5,7200.0,22.9957,23.0217,22.987,23.0044,7200.0
2006-03-03 11:20:00,26.5,26.51,26.49,26.51,4100.0,23.0044,23.0131,22.9957,23.0131,4100.0
2006-03-03 11:25:00,26.51,26.55,26.51,26.53,4700.0,23.0131,23.0478,23.0131,23.0304,4700.0
2006-03-03 11:30:00,26.54,26.55,26.49,26.49,7900.0,23.0391,23.0478,22.9957,22.9957,7900.0
2006-03-03 11:35:00,26.49,26.5,26.48,26.5,2900.0,22.9957,23.0044,22.987,23.0044,2900.0
2006-03-03 11:40:00,26.49,26.54,26.49,26.53,3500.0,22.9957,23.0391,22.9957,23.0304,3500.0
2006-03-03 11:45:00,26.54,26.55,26.49,26.51,4000.0,23.0391,23.0478,22.9957,23.0131,4000.0
2006-03-03 11:50:00,26.52,26.52,26.5,26.5,3400.0,23.0217,23.0217,23.0044,23.0044,3400.0
2006-03-03 11:55:00,26.49,26.52,26.48,26.52,2700.0,22.9957,23.0217,22.987,23.0217,2700.0
2006-03-03 12:00:00,26.52,26.53,26.48,26.51,5200.0,23.0217,23.0304,22.987,23.0131,5200.0
2006-03-03 12:05:00,26.51,26.51,26.49,26.49,2400.0,23.0131,23.0131,22.9957,22.9957,2400.0
2006-03-03 12:10:00,26.49,26.51,26.48,26.5,4100.0,22.9957,23.0131,22.987,23.0044,4100.0
2006-03-03 12:15:00,26.5,26.51,26.48,26.49,1900.0,23.0044,23.0131,22.987,22.9957,1900.0
2006-03-03 12:20:00,26.49,26.56,26.48,26.53,4400.0,22.9957,23.0565,22.987,23.0304,4400.0
2006-03-03 12:25:00,26.52,26.55,26.52,26.55,3600.0,23.0217,23.0478,23.0217,23.0478,3600.0
2006-03-03 12:30:00,26.54,26.54,26.52,26.53,3100.0,23.0391,23.0391,23.0217,23.0304,3100.0
2006-03-03 12:35:00,26.52,26.53,26.48,26.5,8300.0,23.0217,23.0304,22.987,23.0044,8300.0
2006-03-03 12:40:00,26.5,26.54,26.5,26.51,5200.0,23.0044,23.0391,23.0044,23.0131,5200.0
2006-03-03 12:45:00,26.51,26.53,26.3,26.35,43100.0,23.0131,23.0304,22.8308,22.8742,43100.0
2006-03-03 12:50:00,26.35,26.4,26.26,26.4,40600.0,22.8742,22.9176,22.796,22.9176,40600.0
2006-03-03 12:55:00,26.41,26.41,26.36,26.36,8000.0,22.9263,22.9263,22.8828,22.8828,8000.0
2006-03-03 13:00:00,26.37,26.44,26.37,26.43,3600.0,22.8915,22.9523,22.8915,22.9436,3600.0
2006-03-03 13:05:00,26.43,26.47,26.43,26.46,1400.0,22.9436,22.9783,22.9436,22.9697,1400.0
2006-03-03 13:10:00,26.46,26.46,26.44,26.46,5300.0,22.9697,22.9697,22.9523,22.9697,5300.0
2006-03-03 13:15:00,26.45,26.48,26.44,26.47,1900.0,22.961,22.987,22.9523,22.9783,1900.0
2006-03-03 13:20:00,26.48,26.5,26.48,26.5,1300.0,22.987,23.0044,22.987,23.0044,1300.0
2006-03-03 13:25:00,26.49,26.59,26.49,26.59,6100.0,22.9957,23.0825,22.9957,23.0825,6100.0
2006-03-03 13:30:00,26.58,26.58,26.54,26.56,2900.0,23.0738,23.0738,23.0391,23.0565,2900.0
2006-03-03 13:35:00,26.55,26.56,26.54,26.55,2900.0,23.0478,23.0565,23.0391,23.0478,2900.0
2006-03-03 13:40:00,26.56,26.58,26.55,26.55,2800.0,23.0565,23.0738,23.0478,23.0478,2800.0
2006-03-03 13:45:00,26.57,26.6,26.57,26.58,4800.0,23.0651,23.0912,23.0651,23.0738,4800.0
2006-03-03 13:50:00,26.59,26.6,26.56,26.58,5800.0,23.0825,23.0912,23.0565,23.0738,5800.0
2006-03-03 13:55:00,26.57,26.58,26.56,26.56,1800.0,23.0651,23.0738,23.0565,23.0565,1800.0
2006-03-03 14:00:00,26.56,26.57,26.54,26.57,1300.0,23.0565,23.0651,23.0391,23.0651,1300.0
2006-03-03 14:05:00,26.57,26.59,26.57,26.59,7100.0,23.0651,23.0825,23.0651,23.0825,7100.0
2006-03-03 14:10:00,26.58,26.63,26.57,26.62,30900.0,23.0738,23.1172,23.0651,23.1086,30900.0
2006-03-03 14:15:00,26.62,26.62,26.56,26.6,27300.0,23.1086,23.1086,23.0565,23.0912,27300.0
2006-03-03 14:20:00,26.62,26.64,26.61,26.62,2300.0,23.1086,23.1259,23.0999,23.1086,2300.0
2006-03-03 14:25:00,26.63,26.65,26.61,26.61,2000.0,23.1172,23.1346,23.0999,23.0999,2000.0
2006-03-03 14:30:00,26.62,26.62,26.6,26.61,5500.0,23.1086,23.1086,23.0912,23.0999,5500.0
2006-03-03 14:35:00,26.6,26.64,26.6,26.64,10800.0,23.0912,23.1259,23.0912,23.1259,10800.0
2006-03-03 14:40:00,26.61,26.63,26.6,26.63,5400.0,23.0999,23.1172,23.0912,23.1172,5400.0
2006-03-03 14:45:00,26.62,26.64,26.59,26.64,10900.0,23.1086,23.1259,23.0825,23.1259,10900.0
2006-03-03 14:50:00,26.64,26.65,26.62,26.64,4800.0,23.1259,23.1346,23.1086,23.1259,4800.0
2006-03-03 14:55:00,26.63,26.64,26.63,26.63,1400.0,23.1172,23.1259,23.1172,23.1172,1400.0
2006-03-03 15:00:00,26.63,26.64,26.61,26.61,3900.0,23.1172,23.1259,23.0999,23.0999,3900.0
2006-03-03 15:05:00,26.6,26.63,26.59,26.6,22600.0,23.0912,23.1172,23.0825,23.0912,22600.0
2006-03-03 15:10:00,26.6,26.65,26.6,26.65,6700.0,23.0912,23.1346,23.0912,23.1346,6700.0
2006-03-03 15:15:00,26.64,26.64,26.6,26.6,6700.0,23.1259,23.1259,23.0912,23.0912,6700.0
2006-03-03 15:20:00,26.6,26.61,26.6,26.6,13700.0,23.0912,23.0999,23.0912,23.0912,13700.0
2006-03-03 15:25:00,26.61,26.65,26.61,26.63,11100.0,23.0999,23.1346,23.0999,23.1172,11100.0
2006-03-03 15:30:00,26.64,26.64,26.6,26.6,11500.0,23.1259,23.1259,23.0912,23.0912,11500.0
2006-03-03 15:35:00,26.6,26.62,26.6,26.61,10000.0,23.0912,23.1086,23.0912,23.0999,10000.0
2006-03-03 15:40:00,26.61,26.64,26.61,26.61,10500.0,23.0999,23.1259,23.0999,23.0999,10500.0
2006-03-03 15:45:00,26.62,26.65,26.61,26.62,14900.0,23.1086,23.1346,23.0999,23.1086,14900.0
2006-03-03 15:50:00,26.63,26.63,26.61,26.61,12700.0,23.1172,23.1172,23.0999,23.0999,12700.0
2006-03-03 15:55:00,26.62,26.62,26.57,26.57,34300.0,23.1086,23.1086,23.0651,23.0651,34300.0
2006-03-06 09:30:00,26.6,26.6,26.41,26.51,31400.0,23.0912,23.0912,22.9263,23.0131,31400.0
2006-03-06 09:35:00,26.49,26.54,26.49,26.52,7900.0,22.9957,23.0391,22.9957,23.0217,7900.0
2006-03-06 09:40:00,26.5,26.58,26.4,26.5,16600.0,23.0044,23.0738,22.9176,23.0044,16600.0
2006-03-06 09:45:00,26.5,26.58,26.5,26.58,6500.0,23.0044,23.0738,23.0044,23.0738,6500.0
2006-03-06 09:50:00,26.58,26.64,26.57,26.59,5400.0,23.0738,23.1259,23.0651,23.0825,5400.0
2006-03-06 09:55:00,26.6,26.65,26.58,26.64,4200.0,23.0912,23.1346,23.0738,23.1259,4200.0
2006-03-06 10:00:00,26.63,26.65,26.6,26.61,6500.0,23.1172,23.1346,23.0912,23.0999,6500.0
2006-03-06 10:05:00,26.61,26.66,26.61,26.63,6700.0,23.0999,23.1433,23.0999,23.1172,6700.0
2006-03-06 10:10:00,26.64,26.7,26.64,26.66,6300.0,23.1259,23.178,23.1259,23.1433,6300.0
2006-03-06 10:15:00,26.67,26.67,26.61,26.64,15000.0,23.152,23.152,23.0999,23.1259,15000.0
2006-03-06 10:20:00,26.63,26.63,26.6,26.62,6700.0,23.1172,23.1172,23.0912,23.1086,6700.0
2006-03-06 10:25:00,26.6,26.63,26.6,26.63,8900.0,23.0912,23.1172,23.0912,23.1172,8900.0
2006-03-06 10:30:00,26.61,26.62,26.6,26.6,9100.0,23.0999,23.1086,23.0912,23.0912,9100.0
2006-03-06 10:35:00,26.61,26.62,26.6,26.6,5900.0,23.0999,23.1086,23.0912,23.0912,5900.0
2006-03-06 10:40:00,26.61,26.64,26.6,26.61,3600.0,23.0999,23.1259,23.0912,23.0999,3600.0
2006-03-06 10:45:00,26.61,26.62,26.6,26.62,3600.0,23.0999,23.1086,23.0912,23.1086,3600.0
2006-03-06 10:50:00,26.62,26.62,26.61,26.61,1800.0,23.1086,23.1086,23.0999,23.0999,1800.0
2006-03-06 10:55:00,26.61,26.64,26.6,26.63,3400.0,23.0999,23.1259,23.0912,23.1172,3400.0
2006-03-06 11:00:00,26.64,26.65,26.63,26.64,3400.0,23.1259,23.1346,23.1172,23.1259,3400.0
2006-03-06 11:05:00,26.64,26.64,26.63,26.63,1800.0,23.1259,23.1259,23.1172,23.1172,1800.0
2006-03-06 11:10:00,26.63,26.63,26.6,26.61,5200.0,23.1172,23.1172,23.0912,23.0999,5200.0
2006-03-06 11:15:00,26.6,26.64,26.6,26.64,5100.0,23.0912,23.1259,23.0912,23.1259,5100.0
2006-03-06 11:20:00,26.64,26.66,26.63,26.63,4900.0,23.1259,23.1433,23.1172,23.1172,4900.0
2006-03-06 11:25:00,26.64,26.66,26.63,26.63,2300.0,23.1259,23.1433,23.1172,23.1172,2300.0
2006-03-06 11:30:00,26.64,26.68,26.64,26.66,3400.0,23.1259,23.1606,23.1259,23.1433,3400.0
2006-03-06 11:35:00,26.68,26.68,26.61,26.61,10600.0,23.1606,23.1606,23.0999,23.0999,10600.0
2006-03-06 11:40:00,26.63,26.64,26.6,26.6,6300.0,23.1172,23.1259,23.0912,23.0912,6300.0
2006-03-06 11:45:00,26.61,26.61,26.6,26.61,6700.0,23.0999,23.0999,23.0912,23.0999,6700.0
2006-03-06 11:50:00,26.61,26.62,26.6,26.61,9700.0,23.0999,23.1086,23.0912,23.0999,9700.0
2006-03-06 11:55:00,26.61,26.61,26.6,26.61,4400.0,23.0999,23.0999,23.0912,23.0999,4400.0
2006-03-06 12:00:00,26.61,26.63,26.6,26.63,6100.0,23.0999,23.1172,23.0912,23.1172,6100.0
2006-03-06 12:05:00,26.63,26.63,26.61,26.61,4600.0,23.1172,23.1172,23.0999,23.0999,4600.0
2006-03-06 12:10:00,26.6,26.62,26.6,26.61,5900.0,23.0912,23.1086,23.0912,23.0999,5900.0
2006-03-06 12:15:00,26.6,26.62,26.6,26.62,3600.0,23.0912,23.1086,23.0912,23.1086,3600.0
2006-03-06 12:20:00,26.62,26.62,26.6,26.62,1900.0,23.1086,23.1086,23.0912,23.1086,1900.0
2006-03-06 12:25:00,26.61,26.62,26.6,26.6,11800.0,23.0999,23.1086,23.0912,23.0912,11800.0
2006-03-06 12:30:00,26.61,26.62,26.61,26.62,3700.0,23.0999,23.1086,23.0999,23.1086,3700.0
2006-03-06 12:35:00,26.64,26.65,26.63,26.63,2700.0,23.1259,23.1346,23.1172,23.1172,2700.0
2006-03-06 12:40:00,26.63,26.64,26.62,26.63,5200.0,23.1172,23.1259,23.1086,23.1172,5200.0
2006-03-06 12:45:00,26.63,26.63,26.62,26.62,2600.0,23.1172,23.1172,23.1086,23.1086,2600.0
2006-03-06 12:50:00,26.63,26.66,26.63,26.66,6300.0,23.1172,23.1433,23.1172,23.1433,6300.0
2006-03-06 12:55:00,26.67,26.69,26.67,26.68,2900.0,23.152,23.1693,23.152,23.1606,2900.0
2006-03-06 13:00:00,26.69,26.71,26.69,26.7,3400.0,23.1693,23.1867,23.1693,23.178,3400.0
2006-03-06 13:05:00,26.7,26.74,26.69,26.71,3500.0,23.178,23.2127,23.1693,23.1867,3500.0
2006-03-06 13:10:00,26.71,26.72,26.69,26.72,4400.0,23.1867,23.1954,23.1693,23.1954,4400.0
2006-03-06 13:15:00,26.71,26.72,26.7,26.7,4000.0,23.1867,23.1954,23.178,23.178,4000.0
2006-03-06 13:20:00,26.7,26.71,26.69,26.7,7500.0,23.178,23.1867,23.1693,23.178,7500.0
2006-03-06 13:25:00,26.71,26.73,26.71,26.71,6900.0,23.1867,23.204,23.1867,23.1867,6900.0
2006-03-06 13:30:00,26.7,26.77,26.69,26.73,17400.0,23.178,23.2388,23.1693,23.204,17400.0
2006-03-06 13:35:00,26.72,26.73,26.69,26.7,7500.0,23.1954,23.204,23.1693,23.178,7500.0
2006-03-06 13:40:00,26.69,26.7,26.68,26.69,6500.0,23.1693,23.178,23.1606,23.1693,6500.0
2006-03-06 13:45:00,26.69,26.71,26.68,26.68,9200.0,23.1693,23.1867,23.1606,23.1606,9200.0
2006-03-06 13:50:00,26.68,26.69,26.68,26.69,4200.0,23.1606,23.1693,23.1606,23.1693,4200.0
2006-03-06 13:55:00,26.69,26.74,26.68,26.7,7700.0,23.1693,23.2127,23.1606,23.178,7700.0
2006-03-06 14:00:00,26.7,26.72,26.7,26.71,5600.0,23.178,23.1954,23.178,23.1867,5600.0
2006-03-06 14:05:00,26.7,26.7,26.64,26.64,13200.0,23.178,23.178,23.1259,23.1259,13200.0
2006-03-06 14:10:00,26.64,26.69,26.64,26.69,6000.0,23.1259,23.1693,23.1259,23.1693,6000.0
2006-03-06 14:15:00,26.68,26.69,26.67,26.68,7300.0,23.1606,23.1693,23.152,23.1606,7300.0
2006-03-06 14:20:00,26.68,26.69,26.65,26.65,14000.0,23.1606,23.1693,23.1346,23.1346,14000.0
2006-03-06 14:25:00,26.66,26.69,26.65,26.69,8300.0,23.1433,23.1693,23.1346,23.1693,8300.0
2006-03-06 14:30:00,26.69,26.7,26.69,26.7,6000.0,23.1693,23.178,23.1693,23.178,6000.0
2006-03-06 14:35:00,26.7,26.72,26.7,26.71,7500.0,23.178,23.1954,23.178,23.1867,7500.0
2006-03-06 14:40:00,26.7,26.72,26.69,26.69,6500.0,23.178,23.1954,23.1693,23.1693,6500.0
2006-03-06 14:45:00,26.68,26.69,26.67,26.69,12600.0,23.1606,23.1693,23.152,23.1693,12600.0
2006-03-06 14:50:00,26.68,26.71,26.67,26.7,9500.0,23.1606,23.1867,23.152,23.178,9500.0
2006-03-06 14:55:00,26.7,26.71,26.69,26.7,10900.0,23.178,23.1867,23.1693,23.178,10900.0
2006-03-06 15:00:00,26.7,26.71,26.69,26.7,6600.0,23.178,23.1867,23.1693,23.178,6600.0
2006-03-06 15:05:00,26.71,26.71,26.69,26.7,10500.0,23.1867,23.1867,23.1693,23.178,10500.0
2006-03-06 15:10:00,26.7,26.7,26.66,26.67,6500.0,23.178,23.178,23.1433,23.152,6500.0
2006-03-06 15:15:00,26.68,26.69,26.66,26.69,8800.0,23.1606,23.1693,23.1433,23.1693,8800.0
2006-03-06 15:20:00,26.68,26.69,26.66,26.68,14400.0,23.1606,23.1693,23.1433,23.1606,14400.0
2006-03-06 15:25:00,26.69,26.72,26.69,26.7,13200.0,23.1693,23.1954,23.1693,23.178,13200.0
2006-03-06 15:30:00,26.71,26.73,26.7,26.72,8300.0,23.1867,23.204,23.178,23.1954,8300.0
2006-03-06 15:35:00,26.72,26.73,26.69,26.7,20400.0,23.1954,23.204,23.1693,23.178,20400.0
2006-03-06 15:40:00,26.7,26.71,26.69,26.71,33600.0,23.178,23.1867,23.1693,23.1867,33600.0
2006-03-06 15:45:00,26.71,26.73,26.7,26.72,16700.0,23.1867,23.204,23.178,23.1954,16700.0
2006-03-06 15:50:00,26.72,26.74,26.7,26.71,18600.0,23.1954,23.2127,23.178,23.1867,18600.0
2006-03-06 15:55:00,26.72,26.73,26.7,26.71,18700.0,23.1954,23.204,23.178,23.1867,18700.0
2006-03-07 09:30:00,26.7,26.77,26.7,26.72,14300.0,23.178,23.2388,23.178,23.1954,14300.0
2006-03-07 09:35:00,26.71,26.74,26.61,26.64,7400.0,23.1867,23.2127,23.0999,23.1259,7400.0
2006-03-07 09:40:00,26.66,26.77,26.66,26.74,3100.0,23.1433,23.2388,23.1433,23.2127,3100.0
2006-03-07 09:45:00,26.73,26.78,26.7,26.76,6900.0,23.204,23.2474,23.178,23.2301,6900.0
2006-03-07 09:50:00,26.73,26.73,26.66,26.67,6300.0,23.204,23.204,23.1433,23.152,6300.0
2006-03-07 09:55:00,26.66,26.66,26.54,26.59,4700.0,23.1433,23.1433,23.0391,23.0825,4700.0
2006-03-07 10:00:00,26.61,26.76,26.58,26.76,5400.0,23.0999,23.2301,23.0738,23.2301,5400.0
2006-03-07 10:05:00,26.76,26.8,26.74,26.77,5100.0,23.2301,23.2648,23.2127,23.2388,5100.0
2006-03-07 10:10:00,26.74,26.74,26.7,26.71,3400.0,23.2127,23.2127,23.178,23.1867,3400.0
2006-03-07 10:15:00,26.71,26.8,26.7,26.79,18100.0,23.1867,23.2648,23.178,23.2561,18100.0
2006-03-07 10:20:00,26.79,26.8,26.71,26.72,9000.0,23.2561,23.2648,23.1867,23.1954,9000.0
2006-03-07 10:25:00,26.71,26.72,26.62,26.64,12300.0,23.1867,23.1954,23.1086,23.1259,12300.0
2006-03-07 10:30:00,26.63,26.66,26.61,26.63,2800.0,23.1172,23.1433,23.0999,23.1172,2800.0
2006-03-07 10:35:00,26.64,26.69,26.63,26.68,5600.0,23.1259,23.1693,23.1172,23.1606,5600.0
2006-03-07 10:40:00,26.69,26.69,26.66,26.67,1900.0,23.1693,23.1693,23.1433,23.152,1900.0
2006-03-07 10:45:00,26.65,26.68,26.65,26.68,3300.0,23.1346,23.1606,23.1346,23.1606,3300.0
2006-03-07 10:50:00,26.69,26.71,26.67,26.7,3700.0,23.1693,23.1867,23.152,23.178,3700.0
2006-03-07 10:55:00,26.69,26.7,26.67,26.67,3100.0,23.1693,23.178,23.152,23.152,3100.0
2006-03-07 11:00:00,26.67,26.72,26.67,26.72,4500.0,23.152,23.1954,23.152,23.1954,4500.0
2006-03-07 11:05:00,26.72,26.75,26.7,26.75,2100.0,23.1954,23.2214,23.178,23.2214,2100.0
2006-03-07 11:10:00,26.74,26.75,26.71,26.72,4300.0,23.2127,23.2214,23.1867,23.1954,4300.0
2006-03-07 11:15:00,26.72,26.72,26.71,26.72,1000.0,23.1954,23.1954,23.1867,23.1954,1000.0
2006-03-07 11:20:00,26.72,26.74,26.71,26.74,2600.0,23.1954,23.2127,23.1867,23.2127,2600.0
2006-03-07 11:25:00,26.73,26.76,26.7,26.7,6600.0,23.204,23.2301,23.178,23.178,6600.0
2006-03-07 11:30:00,26.7,26.71,26.69,26.71,4100.0,23.178,23.1867,23.1693,23.1867,4100.0
2006-03-07 11:35:00,26.7,26.71,26.69,26.71,4500.0,23.178,23.1867,23.1693,23.1867,4500.0
2006-03-07 11:40:00,26.71,26.71,26.67,26.7,8500.0,23.1867,23.1867,23.152,23.178,8500.0
2006-03-07 11:45:00,26.7,26.73,26.7,26.71,4000.0,23.178,23.204,23.178,23.1867,4000.0
2006-03-07 11:50:00,26.71,26.75,26.71,26.74,2800.0,23.1867,23.2214,23.1867,23.2127,2800.0
2006-03-07 11:55:00,26.73,26.78,26.7,26.78,8600.0,23.204,23.2474,23.178,23.2474,8600.0
2006-03-07 12:00:00,26.76,26.83,26.74,26.81,8800.0,23.2301,23.2909,23.2127,23.2735,8800.0
2006-03-07 12:05:00,26.81,26.81,26.77,26.8,6400.0,23.2735,23.2735,23.2388,23.2648,6400.0
2006-03-07 12:10:00,26.78,26.8,26.78,26.8,3000.0,23.2474,23.2648,23.2474,23.2648,3000.0
2006-03-07 12:15:00,26.79,26.79,26.73,26.73,2900.0,23.2561,23.2561,23.204,23.204,2900.0
2006-03-07 12:20:00,26.73,26.73,26.7,26.7,4000.0,23.204,23.204,23.178,23.178,4000.0
2006-03-07 12:25:00,26.71,26.73,26.71,26.72,2900.0,23.1867,23.204,23.1867,23.1954,2900.0
2006-03-07 12:30:00,26.72,26.72,26.7,26.7,3000.0,23.1954,23.1954,23.178,23.178,3000.0
2006-03-07 12:35:00,26.7,26.71,26.7,26.7,5300.0,23.178,23.1867,23.178,23.178,5300.0
2006-03-07 12:40:00,26.69,26.72,26.68,26.71,13900.0,23.1693,23.1954,23.1606,23.1867,13900.0
2006-03-07 12:45:00,26.71,26.71,26.7,26.71,5200.0,23.1867,23.1867,23.178,23.1867,5200.0
2006-03-07 12:50:00,26.71,26.72,26.71,26.71,2000.0,23.1867,23.1954,23.1867,23.1867,2000.0
2006-03-07 12:55:00,26.71,26.71,26.7,26.71,2500.0,23.1867,23.1867,23.178,23.1867,2500.0
2006-03-07 13:00:00,26.71,26.72,26.71,26.71,4200.0,23.1867,23.1954,23.1867,23.1867,4200.0
2006-03-07 13:05:00,26.71,26.72,26.71,26.71,5000.0,23.1867,23.1954,23.1867,23.1867,5000.0
2006-03-07 13:10:00,26.71,26.71,26.7,26.71,13200.0,23.1867,23.1867,23.178,23.1867,13200.0
2006-03-07 13:15:00,26.71,26.73,26.71,26.73,3500.0,23.1867,23.204,23.1867,23.204,3500.0
2006-03-07 13:20:00,26.72,26.73,26.71,26.71,1600.0,23.1954,23.204,23.1867,23.1867,1600.0
2006-03-07 13:25:00,26.72,26.72,26.71,26.72,1000.0,23.1954,23.1954,23.1867,23.1954,1000.0
2006-03-07 13:30:00,26.71,26.74,26.7,26.74,3800.0,23.1867,23.2127,23.178,23.2127,3800.0
2006-03-07 13:35:00,26.74,26.74,26.51,26.67,58400.0,23.2127,23.2127,23.0131,23.152,58400.0
2006-03-07 13:40:00,26.67,26.71,26.67,26.7,15400.0,23.152,23.1867,23.152,23.178,15400.0
2006-03-07 13:45:00,26.7,26.74,26.7,26.74,2400.0,23.178,23.2127,23.178,23.2127,2400.0
2006-03-07 13:50:00,26.74,26.75,26.71,26.71,6300.0,23.2127,23.2214,23.1867,23.1867,6300.0
2006-03-07 13:55:00,26.7,26.72,26.7,26.72,8200.0,23.178,23.1954,23.178,23.1954,8200.0
2006-03-07 14:00:00,26.72,26.73,26.71,26.72,5300.0,23.1954,23.204,23.1867,23.1954,5300.0
2006-03-07 14:05:00,26.73,26.74,26.7,26.7,4900.0,23.204,23.2127,23.178,23.178,4900.0
2006-03-07 14:10:00,26.7,26.71,26.69,26.69,10100.0,23.178,23.1867,23.1693,23.1693,10100.0
2006-03-07 14:15:00,26.68,26.69,26.68,26.68,2800.0,23.1606,23.1693,23.1606,23.1606,2800.0
2006-03-07 14:20:00,26.67,26.69,26.67,26.67,3900.0,23.152,23.1693,23.152,23.152,3900.0
2006-03-07 14:25:00,26.68,26.69,26.65,26.65,6000.0,23.1606,23.1693,23.1346,23.1346,6000.0
2006-03-07 14:30:00,26.65,26.65,26.62,26.63,4800.0,23.1346,23.1346,23.1086,23.1172,4800.0
2006-03-07 14:35:00,26.62,26.62,26.58,26.59,13300.0,23.1086,23.1086,23.0738,23.0825,13300.0
2006-03-07 14:40:00,26.58,26.62,26.58,26.62,5000.0,23.0738,23.1086,23.0738,23.1086,5000.0
2006-03-07 14:45:00,26.61,26.61,26.59,26.59,4600.0,23.0999,23.0999,23.0825,23.0825,4600.0
2006-03-07 14:50:00,26.61,26.62,26.59,26.62,10000.0,23.0999,23.1086,23.0825,23.1086,10000.0
2006-03-07 14:55:00,26.62,26.65,26.61,26.61,8300.0,23.1086,23.1346,23.0999,23.0999,8300.0
2006-03-07 15:00:00,26.61,26.63,26.61,26.63,7000.0,23.0999,23.1172,23.0999,23.1172,7000.0
2006-03-07 15:05:00,26.63,26.63,26.6,26.6,5400.0,23.1172,23.1172,23.0912,23.0912,5400.0
2006-03-07 15:10:00,26.59,26.6,26.58,26.6,5100.0,23.0825,23.0912,23.0738,23.0912,5100.0
2006-03-07 15:15:00,26.59,26.59,26.56,26.56,4300.0,23.0825,23.0825,23.0565,23.0565,4300.0
2006-03-07 15:20:00,26.55,26.6,26.54,26.59,8900.0,23.0478,23.0912,23.0391,23.0825,8900.0
2006-03-07 15:25:00,26.58,26.6,26.55,26.58,12900.0,23.0738,23.0912,23.0478,23.0738,12900.0
2006-03-07 15:30:00,26.57,26.63,26.57,26.63,11700.0,23.0651,23.1172,23.0651,23.1172,11700.0
2006-03-07 15:35:00,26.63,26.66,26.58,26.66,10400.0,23.1172,23.1433,23.0738,23.1433,10400.0
2006-03-07 15:40:00,26.65,26.65,26.62,26.65,11400.0,23.1346,23.1346,23.1086,23.1346,11400.0
2006-03-07 15:45:00,26.65,26.65,26.62,26.62,5600.0,23.1346,23.1346,23.1086,23.1086,5600.0
2006-03-07 15:50:00,26.62,26.67,26.61,26.66,10200.0,23.1086,23.152,23.0999,23.1433,10200.0
2006-03-07 15:55:00,26.65,26.66,26.64,26.65,7900.0,23.1346,23.1433,23.1259,23.1346,7900.0
2006-03-08 09:30:00,26.63,26.63,26.55,26.55,11800.0,23.1172,23.1172,23.0478,23.0478,11800.0
2006-03-08 09:35:00,26.51,26.51,26.4,26.51,4300.0,23.0131,23.0131,22.9176,23.0131,4300.0
2006-03-08 09:40:00,26.49,26.57,26.49,26.54,3300.0,22.9957,23.0651,22.9957,23.0391,3300.0
2006-03-08 09:45:00,26.52,26.63,26.52,26.63,2200.0,23.0217,23.1172,23.0217,23.1172,2200.0
2006-03-08 09:50:00,26.66,26.68,26.64,26.68,6600.0,23.1433,23.1606,23.1259,23.1606,6600.0
2006-03-08 09:55:00,26.65,26.68,26.57,26.63,17200.0,23.1346,23.1606,23.0651,23.1172,17200.0
2006-03-08 10:00:00,26.65,26.73,26.65,26.72,4300.0,23.1346,23.204,23.1346,23.1954,4300.0
2006-03-08 10:05:00,26.72,26.72,26.68,26.68,7700.0,23.1954,23.1954,23.1606,23.1606,7700.0
2006-03-08 10:10:00,26.67,26.69,26.66,26.68,6600.0,23.152,23.1693,23.1433,23.1606,6600.0
2006-03-08 10:15:00,26.67,26.69,26.67,26.69,4300.0,23.152,23.1693,23.152,23.1693,4300.0
2006-03-08 10:20:00,26.7,26.7,26.67,26.68,2900.0,23.178,23.178,23.152,23.1606,2900.0
2006-03-08 10:25:00,26.68,26.7,26.68,26.69,2900.0,23.1606,23.178,23.1606,23.1693,2900.0
2006-03-08 10:30:00,26.69,26.7,26.67,26.69,4400.0,23.1693,23.178,23.152,23.1693,4400.0
2006-03-08 10:35:00,26.68,26.68,26.67,26.68,3800.0,23.1606,23.1606,23.152,23.1606,3800.0
2006-03-08 10:40:00,26.67,26.69,26.66,26.66,3700.0,23.152,23.1693,23.1433,23.1433,3700.0
2006-03-08 10:45:00,26.66,26.67,26.66,26.67,2700.0,23.1433,23.152,23.1433,23.152,2700.0
2006-03-08 10:50:00,26.66,26.69,26.65,26.69,19000.0,23.1433,23.1693,23.1346,23.1693,19000.0
2006-03-08 10:55:00,26.68,26.7,26.68,26.68,2700.0,23.1606,23.178,23.1606,23.1606,2700.0
2006-03-08 11:00:00,26.68,26.69,26.66,26.66,2100.0,23.1606,23.1693,23.1433,23.1433,2100.0
2006-03-08 11:05:00,26.66,26.67,26.64,26.66,6400.0,23.1433,23.152,23.1259,23.1433,6400.0
2006-03-08 11:10:00,26.67,26.68,26.66,26.68,6300.0,23.152,23.1606,23.1433,23.1606,6300.0
2006-03-08 11:15:00,26.68,26.69,26.67,26.69,6000.0,23.1606,23.1693,23.152,23.1693,6000.0
2006-03-08 11:20:00,26.69,26.69,26.68,26.68,4500.0,23.1693,23.1693,23.1606,23.1606,4500.0
2006-03-08 11:25:00,26.68,26.68,26.63,26.64,3800.0,23.1606,23.1606,23.1172,23.1259,3800.0
2006-03-08 11:30:00,26.65,26.69,26.63,26.68,5200.0,23.1346,23.1693,23.1172,23.1606,5200.0
2006-03-08 11:35:00,26.68,26.71,26.67,26.71,5900.0,23.1606,23.1867,23.152,23.1867,5900.0
2006-03-08 11:40:00,26.71,26.72,26.71,26.71,4900.0,23.1867,23.1954,23.1867,23.1867,4900.0
2006-03-08 11:45:00,26.7,26.71,26.66,26.66,3400.0,23.178,23.1867,23.1433,23.1433,3400.0
2006-03-08 11:50:00,26.65,26.65,26.62,26.65,3200.0,23.1346,23.1346,23.1086,23.1346,3200.0
2006-03-08 11:55:00,26.65,26.68,26.65,26.67,3600.0,23.1346,23.1606,23.1346,23.152,3600.0
2006-03-08 12:00:00,26.67,26.72,26.67,26.72,2900.0,23.152,23.1954,23.152,23.1954,2900.0
2006-03-08 12:05:00,26.72,26.75,26.72,26.75,3000.0,23.1954,23.2214,23.1954,23.2214,3000.0
2006-03-08 12:10:00,26.74,26.74,26.73,26.74,6000.0,23.2127,23.2127,23.204,23.2127,6000.0
2006-03-08 12:15:00,26.74,26.85,26.73,26.76,21900.0,23.2127,23.3082,23.204,23.2301,21900.0
2006-03-08 12:20:00,26.76,26.76,26.75,26.75,6600.0,23.2301,23.2301,23.2214,23.2214,6600.0
2006-03-08 12:25:00,26.74,26.78,26.74,26.78,6200.0,23.2127,23.2474,23.2127,23.2474,6200.0
2006-03-08 12:30:00,26.77,26.82,26.77,26.8,4700.0,23.2388,23.2822,23.2388,23.2648,4700.0
2006-03-08 12:35:00,26.8,26.82,26.8,26.81,2300.0,23.2648,23.2822,23.2648,23.2735,2300.0
2006-03-08 12:40:00,26.82,26.84,26.81,26.82,8100.0,23.2822,23.2995,23.2735,23.2822,8100.0
2006-03-08 12:45:00,26.82,26.84,26.82,26.84,4200.0,23.2822,23.2995,23.2822,23.2995,4200.0
2006-03-08 12:50:00,26.84,26.87,26.83,26.87,6300.0,23.2995,23.3256,23.2909,23.3256,6300.0
2006-03-08 12:55:00,26.87,26.88,26.86,26.87,6000.0,23.3256,23.3343,23.3169,23.3256,6000.0
2006-03-08 13:00:00,26.87,26.88,26.87,26.87,2400.0,23.3256,23.3343,23.3256,23.3256,2400.0
2006-03-08 13:05:00,26.87,26.89,26.85,26.85,11300.0,23.3256,23.3429,23.3082,23.3082,11300.0
2006-03-08 13:10:00,26.84,26.85,26.82,26.84,4900.0,23.2995,23.3082,23.2822,23.2995,4900.0
2006-03-08 13:15:00,26.84,26.85,26.84,26.85,1400.0,23.2995,23.3082,23.2995,23.3082,1400.0
2006-03-08 13:20:00,26.84,26.85,26.84,26.85,2000.0,23.2995,23.3082,23.2995,23.3082,2000.0
2006-03-08 13:25:00,26.84,26.85,26.81,26.81,6500.0,23.2995,23.3082,23.2735,23.2735,6500.0
2006-03-08 13:30:00,26.81,26.83,26.81,26.83,4500.0,23.2735,23.2909,23.2735,23.2909,4500.0
2006-03-08 13:35:00,26.83,26.83,26.82,26.82,2700.0,23.2909,23.2909,23.2822,23.2822,2700.0
2006-03-08 13:40:00,26.82,26.84,26.82,26.84,4300.0,23.2822,23.2995,23.2822,23.2995,4300.0
2006-03-08 13:45:00,26.83,26.86,26.83,26.86,7100.0,23.2909,23.3169,23.2909,23.3169,7100.0
2006-03-08 13:50:00,26.86,26.88,26.86,26.88,3300.0,23.3169,23.3343,23.3169,23.3343,3300.0
2006-03-08 13:55:00,26.88,26.89,26.88,26.89,5100.0,23.3343,23.3429,23.3343,23.3429,5100.0
2006-03-08 14:00:00,26.88,26.9,26.88,26.9,6900.0,23.3343,23.3516,23.3343,23.3516,6900.0
2006-03-08 14:05:00,26.89,26.89,26.88,26.88,12600.0,23.3429,23.3429,23.3343,23.3343,12600.0
2006-03-08 14:10:00,26.89,26.92,26.89,26.89,16800.0,23.3429,23.369,23.3429,23.3429,16800.0
2006-03-08 14:15:00,26.9,26.91,26.89,26.9,3800.0,23.3516,23.3603,23.3429,23.3516,3800.0
2006-03-08 14:20:00,26.91,26.92,26.9,26.91,5200.0,23.3603,23.369,23.3516,23.3603,5200.0
2006-03-08 14:25:00,26.93,26.93,26.89,26.89,8800.0,23.3777,23.3777,23.3429,23.3429,8800.0
2006-03-08 14:30:00,26.88,26.93,26.88,26.91,14600.0,23.3343,23.3777,23.3343,23.3603,14600.0
2006-03-08 14:35:00,26.92,26.94,26.91,26.93,4200.0,23.369,23.3863,23.3603,23.3777,4200.0
2006-03-08 14:40:00,26.93,26.95,26.92,26.94,6200.0,23.3777,23.395,23.369,23.3863,6200.0
2006-03-08 14:45:00,26.95,26.99,26.95,26.99,14600.0,23.395,23.4297,23.395,23.4297,14600.0
2006-03-08 14:50:00,26.98,27.0,26.97,26.98,8800.0,23.4211,23.4384,23.4124,23.4211,8800.0
2006-03-08 14:55:00,26.99,26.99,26.97,26.97,4700.0,23.4297,23.4297,23.4124,23.4124,4700.0
2006-03-08 15:00:00,26.97,26.98,26.95,26.98,9300.0,23.4124,23.4211,23.395,23.4211,9300.0
2006-03-08 15:05:00,26.98,27.0,26.97,26.97,12100.0,23.4211,23.4384,23.4124,23.4124,12100.0
2006-03-08 15:10:00,26.97,27.01,26.97,26.99,19900.0,23.4124,23.4471,23.4124,23.4297,19900.0
2006-03-08 15:15:00,26.99,27.0,26.98,26.99,9900.0,23.4297,23.4384,23.4211,23.4297,9900.0
2006-03-08 15:20:00,26.99,27.02,26.95,26.95,12900.0,23.4297,23.4558,23.395,23.395,12900.0
2006-03-08 15:25:00,26.95,27.0,26.95,26.98,14700.0,23.395,23.4384,23.395,23.4211,14700.0
2006-03-08 15:30:00,26.99,27.01,26.98,27.0,10700.0,23.4297,23.4471,23.4211,23.4384,10700.0
2006-03-08 15:35:00,27.01,27.01,27.0,27.0,9600.0,23.4471,23.4471,23.4384,23.4384,9600.0
2006-03-08 15:40:00,27.0,27.04,26.99,27.02,20200.0,23.4384,23.4732,23.4297,23.4558,20200.0
2006-03-08 15:45:00,27.03,27.04,27.03,27.03,12700.0,23.4645,23.4732,23.4645,23.4645,12700.0
2006-03-08 15:50:00,27.04,27.05,27.03,27.04,24200.0,23.4732,23.4818,23.4645,23.4732,24200.0
2006-03-08 15:55:00,27.04,27.05,26.98,27.0,16800.0,23.4732,23.4818,23.4211,23.4384,16800.0
2006-03-09 09:30:00,27.0,27.0,26.89,26.9,31100.0,23.4384,23.4384,23.3429,23.3516,31100.0
2006-03-09 09:35:00,26.88,26.96,26.82,26.87,6500.0,23.3343,23.4037,23.2822,23.3256,6500.0
2006-03-09 09:40:00,26.91,27.01,26.9,27.01,7800.0,23.3603,23.4471,23.3516,23.4471,7800.0
2006-03-09 09:45:00,27.06,27.13,26.93,26.96,9200.0,23.4905,23.5513,23.3777,23.4037,9200.0
2006-03-09 09:50:00,26.96,27.02,26.95,27.01,5300.0,23.4037,23.4558,23.395,23.4471,5300.0
2006-03-09 09:55:00,27.01,27.04,27.0,27.01,6500.0,23.4471,23.4732,23.4384,23.4471,6500.0
2006-03-09 10:00:00,27.0,27.05,26.98,27.01,2400.0,23.4384,23.4818,23.4211,23.4471,2400.0
2006-03-09 10:05:00,27.0,27.05,26.99,27.0,4000.0,23.4384,23.4818,23.4297,23.4384,4000.0
2006-03-09 10:10:00,27.01,27.05,27.01,27.04,5600.0,23.4471,23.4818,23.4471,23.4732,5600.0
2006-03-09 10:15:00,27.04,27.06,27.02,27.02,6200.0,23.4732,23.4905,23.4558,23.4558,6200.0
2006-03-09 10:20:00,27.02,27.06,27.01,27.06,11500.0,23.4558,23.4905,23.4471,23.4905,11500.0
2006-03-09 10:25:00,27.07,27.09,27.04,27.05,2900.0,23.4992,23.5166,23.4732,23.4818,2900.0
2006-03-09 10:30:00,27.06,27.08,27.05,27.08,1800.0,23.4905,23.5079,23.4818,23.5079,1800.0
2006-03-09 10:35:00,27.08,27.14,27.07,27.12,10200.0,23.5079,23.56,23.4992,23.5426,10200.0
2006-03-09 10:40:00,27.11,27.12,27.08,27.08,3200.0,23.5339,23.5426,23.5079,23.5079,3200.0
2006-03-09 10:45:00,27.08,27.11,27.04,27.04,5600.0,23.5079,23.5339,23.4732,23.4732,5600.0
2006-03-09 10:50:00,27.02,27.02,27.0,27.01,3900.0,23.4558,23.4558,23.4384,23.4471,3900.0
2006-03-09 10:55:00,27.01,27.03,27.0,27.03,6200.0,23.4471,23.4645,23.4384,23.4645,6200.0
2006-03-09 11:00:00,27.0,27.0,26.97,26.97,5500.0,23.4384,23.4384,23.4124,23.4124,5500.0
2006-03-09 11:05:00,26.98,27.0,26.98,27.0,3000.0,23.4211,23.4384,23.4211,23.4384,3000.0
2006-03-09 11:10:00,26.99,27.0,26.95,26.97,4000.0,23.4297,23.4384,23.395,23.4124,4000.0
2006-03-09 11:15:00,26.97,26.98,26.94,26.95,3500.0,23.4124,23.4211,23.3863,23.395,3500.0
2006-03-09 11:20:00,26.95,26.95,26.88,26.88,19300.0,23.395,23.395,23.3343,23.3343,19300.0
2006-03-09 11:25:00,26.88,26.91,26.87,26.89,7700.0,23.3343,23.3603,23.3256,23.3429,7700.0
2006-03-09 11:30:00,26.88,26.88,26.83,26.84,9300.0,23.3343,23.3343,23.2909,23.2995,9300.0
2006-03-09 11:35:00,26.84,26.87,26.84,26.85,8100.0,23.2995,23.3256,23.2995,23.3082,8100.0
2006-03-09 11:40:00,26.85,26.85,26.81,26.81,3100.0,23.3082,23.3082,23.2735,23.2735,3100.0
2006-03-09 11:45:00,26.8,26.82,26.8,26.81,4000.0,23.2648,23.2822,23.2648,23.2735,4000.0
2006-03-09 11:50:00,26.8,26.8,26.78,26.79,6200.0,23.2648,23.2648,23.2474,23.2561,6200.0
2006-03-09 11:55:00,26.78,26.8,26.77,26.8,7700.0,23.2474,23.2648,23.2388,23.2648,7700.0
2006-03-09 12:00:00,26.8,26.81,26.78,26.78,5000.0,23.2648,23.2735,23.2474,23.2474,5000.0
2006-03-09 12:05:00,26.79,26.8,26.75,26.8,5300.0,23.2561,23.2648,23.2214,23.2648,5300.0
2006-03-09 12:10:00,26.8,26.82,26.79,26.81,4500.0,23.2648,23.2822,23.2561,23.2735,4500.0
2006-03-09 12:15:00,26.82,26.82,26.78,26.78,5100.0,23.2822,23.2822,23.2474,23.2474,5100.0
2006-03-09 12:20:00,26.78,26.8,26.78,26.79,35000.0,23.2474,23.2648,23.2474,23.2561,35000.0
2006-03-09 12:25:00,26.79,26.8,26.79,26.8,1900.0,23.2561,23.2648,23.2561,23.2648,1900.0
2006-03-09 12:30:00,26.79,26.79,26.74,26.74,4000.0,23.2561,23.2561,23.2127,23.2127,4000.0
2006-03-09 12:35:00,26.74,26.76,26.73,26.75,90800.0,23.2127,23.2301,23.204,23.2214,90800.0
2006-03-09 12:40:00,26.74,26.75,26.72,26.73,3500.0,23.2127,23.2214,23.1954,23.204,3500.0
2006-03-09 12:45:00,26.72,26.75,26.72,26.72,7400.0,23.1954,23.2214,23.1954,23.1954,7400.0
2006-03-09 12:50:00,26.73,26.75,26.72,26.75,14600.0,23.204,23.2214,23.1954,23.2214,14600.0
2006-03-09 12:55:00,26.73,26.78,26.73,26.76,9100.0,23.204,23.2474,23.204,23.2301,9100.0
2006-03-09 13:00:00,26.75,26.76,26.74,26.75,4500.0,23.2214,23.2301,23.2127,23.2214,4500.0
2006-03-09 13:05:00,26.77,26.8,26.77,26.8,1900.0,23.2388,23.2648,23.2388,23.2648,1900.0
2006-03-09 13:10:00,26.81,26.81,26.74,26.74,8800.0,23.2735,23.2735,23.2127,23.2127,8800.0
2006-03-09 13:15:00,26.75,26.77,26.74,26.74,4800.0,23.2214,23.2388,23.2127,23.2127,4800.0
2006-03-09 13:20:00,26.76,26.76,26.71,26.75,7900.0,23.2301,23.2301,23.1867,23.2214,7900.0
2006-03-09 13:25:00,26.75,26.75,26.74,26.74,7600.0,23.2214,23.2214,23.2127,23.2127,7600.0
2006-03-09 13:30:00,26.75,26.76,26.71,26.71,8300.0,23.2214,23.2301,23.1867,23.1867,8300.0
2006-03-09 13:35:00,26.71,26.73,26.7,26.7,7300.0,23.1867,23.204,23.178,23.178,7300.0
2006-03-09 13:40:00,26.7,26.71,26.66,26.68,3600.0,23.178,23.1867,23.1433,23.1606,3600.0
2006-03-09 13:45:00,26.69,26.72,26.68,26.7,4200.0,23.1693,23.1954,23.1606,23.178,4200.0
2006-03-09 13:50:00,26.71,26.73,26.7,26.7,5200.0,23.1867,23.204,23.178,23.178,5200.0
2006-03-09 13:55:00,26.69,26.73,26.69,26.73,5000.0,23.1693,23.204,23.1693,23.204,5000.0
2006-03-09 14:00:00,26.72,26.73,26.7,26.72,7300.0,23.1954,23.204,23.178,23.1954,7300.0
2006-03-09 14:05:00,26.72,26.75,26.72,26.75,5400.0,23.1954,23.2214,23.1954,23.2214,5400.0
2006-03-09 14:10:00,26.75,26.76,26.73,26.74,6600.0,23.2214,23.2301,23.204,23.2127,6600.0
2006-03-09 14:15:00,26.74,26.78,26.74,26.78,6400.0,23.2127,23.2474,23.2127,23.2474,6400.0
2006-03-09 14:20:00,26.77,26.82,26.77,26.8,9300.0,23.2388,23.2822,23.2388,23.2648,9300.0
2006-03-09 14:25:00,26.8,26.8,26.75,26.76,5200.0,23.2648,23.2648,23.2214,23.2301,5200.0
2006-03-09 14:30:00,26.75,26.75,26.73,26.74,3500.0,23.2214,23.2214,23.204,23.2127,3500.0
2006-03-09 14:35:00,26.73,26.76,26.72,26.74,5700.0,23.204,23.2301,23.1954,23.2127,5700.0
2006-03-09 14:40:00,26.73,26.75,26.71,26.73,5000.0,23.204,23.2214,23.1867,23.204,5000.0
2006-03-09 14:45:00,26.72,26.75,26.68,26.69,7600.0,23.1954,23.2214,23.1606,23.1693,7600.0
2006-03-09 14:50:00,26.69,26.73,26.68,26.72,11600.0,23.1693,23.204,23.1606,23.1954,11600.0
2006-03-09 14:55:00,26.71,26.72,26.69,26.72,4300.0,23.1867,23.1954,23.1693,23.1954,4300.0
2006-03-09 15:00:00,26.72,26.75,26.7,26.72,6700.0,23.1954,23.2214,23.178,23.1954,6700.0
2006-03-09 15:05:00,26.72,26.76,26.7,26.75,10600.0,23.1954,23.2301,23.178,23.2214,10600.0
2006-03-09 15:10:00,26.74,26.75,26.71,26.73,8800.0,23.2127,23.2214,23.1867,23.204,8800.0
2006-03-09 15:15:00,26.74,26.76,26.73,26.73,9800.0,23.2127,23.2301,23.204,23.204,9800.0
2006-03-09 15:20:00,26.75,26.75,26.71,26.72,7900.0,23.2214,23.2214,23.1867,23.1954,7900.0
2006-03-09 15:25:00,26.72,26.73,26.68,26.69,6400.0,23.1954,23.204,23.1606,23.1693,6400.0
2006-03-09 15:30:00,26.68,26.69,26.65,26.67,10100.0,23.1606,23.1693,23.1346,23.152,10100.0
2006-03-09 15:35:00,26.67,26.71,26.64,26.71,11600.0,23.152,23.1867,23.1259,23.1867,11600.0
2006-03-09 15:40:00,26.7,26.71,26.65,26.66,9200.0,23.178,23.1867,23.1346,23.1433,9200.0
2006-03-09 15:45:00,26.66,26.66,26.64,26.65,10500.0,23.1433,23.1433,23.1259,23.1346,10500.0
2006-03-09 15:50:00,26.66,26.68,26.65,26.67,9500.0,23.1433,23.1606,23.1346,23.152,9500.0
2006-03-09 15:55:00,26.68,26.69,26.64,26.67,19400.0,23.1606,23.1693,23.1259,23.152,19400.0
2006-03-10 09:30:00,27.0,27.14,26.96,27.05,94200.0,23.4384,23.56,23.4037,23.4818,94200.0
2006-03-10 09:35:00,27.07,27.09,27.0,27.05,14700.0,23.4992,23.5166,23.4384,23.4818,14700.0
2006-03-10 09:40:00,27.05,27.19,27.03,27.19,19700.0,23.4818,23.6034,23.4645,23.6034,19700.0
2006-03-10 09:45:00,27.17,27.35,27.15,27.35,47300.0,23.586,23.7423,23.5686,23.7423,47300.0
2006-03-10 09:50:00,27.34,27.65,27.34,27.61,138400.0,23.7336,24.0027,23.7336,23.968,138400.0
2006-03-10 09:55:00,27.59,27.64,27.45,27.52,61100.0,23.9506,23.994,23.8291,23.8898,61100.0
2006-03-10 10:00:00,27.52,27.53,27.32,27.47,52400.0,23.8898,23.8985,23.7162,23.8464,52400.0
2006-03-10 10:05:00,27.46,27.52,27.3,27.51,44200.0,23.8377,23.8898,23.6989,23.8812,44200.0
2006-03-10 10:10:00,27.51,27.51,27.45,27.48,17300.0,23.8812,23.8812,23.8291,23.8551,17300.0
2006-03-10 10:15:00,27.48,27.58,27.48,27.52,37700.0,23.8551,23.9419,23.8551,23.8898,37700.0
2006-03-10 10:20:00,27.52,27.87,27.47,27.87,73600.0,23.8898,24.1937,23.8464,24.1937,73600.0
2006-03-10 10:25:00,27.88,27.89,27.6,27.75,49300.0,24.2023,24.211,23.9593,24.0895,49300.0
2006-03-10 10:30:00,27.76,27.96,27.76,27.96,46000.0,24.0982,24.2718,24.0982,24.2718,46000.0
2006-03-10 10:35:00,27.95,28.02,27.82,27.82,57000.0,24.2631,24.3239,24.1503,24.1503,57000.0
2006-03-10 10:40:00,27.86,27.9,27.75,27.82,34100.0,24.185,24.2197,24.0895,24.1503,34100.0
2006-03-10 10:45:00,27.81,27.82,27.6,27.72,46800.0,24.1416,24.1503,23.9593,24.0635,46800.0
2006-03-10 10:50:00,27.72,27.72,27.62,27.62,23300.0,24.0635,24.0635,23.9766,23.9766,23300.0
2006-03-10 10:55:00,27.63,27.69,27.6,27.68,18300.0,23.9853,24.0374,23.9593,24.0287,18300.0
2006-03-10 11:00:00,27.68,27.68,27.6,27.6,19100.0,24.0287,24.0287,23.9593,23.9593,19100.0
2006-03-10 11:05:00,27.6,27.61,27.5,27.52,16100.0,23.9593,23.968,23.8725,23.8898,16100.0
2006-03-10 11:10:00,27.52,27.54,27.5,27.52,7300.0,23.8898,23.9072,23.8725,23.8898,7300.0
2006-03-10 11:15:00,27.52,27.52,27.4,27.44,22400.0,23.8898,23.8898,23.7857,23.8204,22400.0
2006-03-10 11:20:00,27.44,27.47,27.4,27.43,15100.0,23.8204,23.8464,23.7857,23.8117,15100.0
2006-03-10 11:25:00,27.42,27.53,27.41,27.53,35300.0,23.803,23.8985,23.7943,23.8985,35300.0
2006-03-10 11:30:00,27.52,27.57,27.52,27.54,19800.0,23.8898,23.9332,23.8898,23.9072,19800.0
2006-03-10 11:35:00,27.55,27.6,27.55,27.57,14500.0,23.9159,23.9593,23.9159,23.9332,14500.0
2006-03-10 11:40:00,27.57,27.61,27.55,27.59,11500.0,23.9332,23.968,23.9159,23.9506,11500.0
2006-03-10 11:45:00,27.6,27.65,27.6,27.63,20800.0,23.9593,24.0027,23.9593,23.9853,20800.0
2006-03-10 11:50:00,27.63,27.64,27.6,27.61,20800.0,23.9853,23.994,23.9593,23.968,20800.0
2006-03-10 11:55:00,27.62,27.66,27.6,27.6,11100.0,23.9766,24.0114,23.9593,23.9593,11100.0
2006-03-10 12:00:00,27.6,27.66,27.6,27.63,14800.0,23.9593,24.0114,23.9593,23.9853,14800.0
2006-03-10 12:05:00,27.63,27.69,27.62,27.62,18100.0,23.9853,24.0374,23.9766,23.9766,18100.0
2006-03-10 12:10:00,27.62,27.62,27.55,27.57,21000.0,23.9766,23.9766,23.9159,23.9332,21000.0
2006-03-10 12:15:00,27.57,27.57,27.53,27.54,22600.0,23.9332,23.9332,23.8985,23.9072,22600.0
2006-03-10 12:20:00,27.53,27.53,27.51,27.52,6300.0,23.8985,23.8985,23.8812,23.8898,6300.0
2006-03-10 12:25:00,27.52,27.55,27.49,27.49,27000.0,23.8898,23.9159,23.8638,23.8638,27000.0
2006-03-10 12:30:00,27.48,27.49,27.46,27.47,11400.0,23.8551,23.8638,23.8377,23.8464,11400.0
2006-03-10 12:35:00,27.46,27.46,27.45,27.45,15500.0,23.8377,23.8377,23.8291,23.8291,15500.0
2006-03-10 12:40:00,27.45,27.46,27.4,27.4,14300.0,23.8291,23.8377,23.7857,23.7857,14300.0
2006-03-10 12:45:00,27.4,27.41,27.28,27.28,35200.0,23.7857,23.7943,23.6815,23.6815,35200.0
2006-03-10 12:50:00,27.27,27.28,27.2,27.22,14500.0,23.6728,23.6815,23.612,23.6294,14500.0
2006-03-10 12:55:00,27.22,27.34,27.22,27.3,17100.0,23.6294,23.7336,23.6294,23.6989,17100.0
2006-03-10 13:00:00,27.3,27.35,27.3,27.33,21200.0,23.6989,23.7423,23.6989,23.7249,21200.0
2006-03-10 13:05:00,27.33,27.38,27.3,27.34,21800.0,23.7249,23.7683,23.6989,23.7336,21800.0
2006-03-10 13:10:00,27.34,27.34,27.29,27.3,18400.0,23.7336,23.7336,23.6902,23.6989,18400.0
2006-03-10 13:15:00,27.3,27.32,27.3,27.32,7700.0,23.6989,23.7162,23.6989,23.7162,7700.0
2006-03-10 13:20:00,27.32,27.35,27.32,27.33,17500.0,23.7162,23.7423,23.7162,23.7249,17500.0
2006-03-10 13:25:00,27.33,27.34,27.32,27.33,17200.0,23.7249,23.7336,23.7162,23.7249,17200.0
2006-03-10 13:30:00,27.33,27.46,27.33,27.46,24200.0,23.7249,23.8377,23.7249,23.8377,24200.0
2006-03-10 13:35:00,27.46,27.5,27.46,27.49,35800.0,23.8377,23.8725,23.8377,23.8638,35800.0
2006-03-10 13:40:00,27.49,27.49,27.43,27.43,16000.0,23.8638,23.8638,23.8117,23.8117,16000.0
2006-03-10 13:45:00,27.44,27.45,27.38,27.41,17900.0,23.8204,23.8291,23.7683,23.7943,17900.0
2006-03-10 13:50:00,27.41,27.41,27.31,27.33,13700.0,23.7943,23.7943,23.7075,23.7249,13700.0
2006-03-10 13:55:00,27.32,27.32,27.25,27.25,11000.0,23.7162,23.7162,23.6554,23.6554,11000.0
2006-03-10 14:00:00,27.28,27.29,27.27,27.27,8100.0,23.6815,23.6902,23.6728,23.6728,8100.0
2006-03-10 14:05:00,27.27,27.32,27.27,27.3,22100.0,23.6728,23.7162,23.6728,23.6989,22100.0
2006-03-10 14:10:00,27.31,27.31,27.29,27.3,12700.0,23.7075,23.7075,23.6902,23.6989,12700.0
2006-03-10 14:15:00,27.3,27.35,27.3,27.34,13000.0,23.6989,23.7423,23.6989,23.7336,13000.0
2006-03-10 14:20:00,27.34,27.37,27.34,27.37,19300.0,23.7336,23.7596,23.7336,23.7596,19300.0
2006-03-10 14:25:00,27.38,27.44,27.38,27.4,18900.0,23.7683,23.8204,23.7683,23.7857,18900.0
2006-03-10 14:30:00,27.4,27.4,27.37,27.39,13400.0,23.7857,23.7857,23.7596,23.777,13400.0
2006-03-10 14:35:00,27.39,27.4,27.39,27.4,13200.0,23.777,23.7857,23.777,23.7857,13200.0
2006-03-10 14:40:00,27.4,27.42,27.39,27.39,12200.0,23.7857,23.803,23.777,23.777,12200.0
2006-03-10 14:45:00,27.39,27.45,27.37,27.4,32900.0,23.777,23.8291,23.7596,23.7857,32900.0
2006-03-10 14:50:00,27.41,27.45,27.39,27.43,13300.0,23.7943,23.8291,23.777,23.8117,13300.0
2006-03-10 14:55:00,27.43,27.43,27.37,27.4,19100.0,23.8117,23.8117,23.7596,23.7857,19100.0
2006-03-10 15:00:00,27.4,27.46,27.4,27.43,20000.0,23.7857,23.8377,23.7857,23.8117,20000.0
2006-03-10 15:05:00,27.42,27.43,27.39,27.42,10900.0,23.803,23.8117,23.777,23.803,10900.0
2006-03-10 15:10:00,27.43,27.46,27.43,27.45,16900.0,23.8117,23.8377,23.8117,23.8291,16900.0
2006-03-10 15:15:00,27.45,27.5,27.44,27.44,29300.0,23.8291,23.8725,23.8204,23.8204,29300.0
2006-03-10 15:20:00,27.44,27.45,27.38,27.38,28600.0,23.8204,23.8291,23.7683,23.7683,28600.0
2006-03-10 15:25:00,27.38,27.39,27.32,27.39,34600.0,23.7683,23.777,23.7162,23.777,34600.0
2006-03-10 15:30:00,27.39,27.47,27.39,27.41,35000.0,23.777,23.8464,23.777,23.7943,35000.0
2006-03-10 15:35:00,27.42,27.43,27.39,27.39,11700.0,23.803,23.8117,23.777,23.777,11700.0
2006-03-10 15:40:00,27.39,27.39,27.29,27.31,51000.0,23.777,23.777,23.6902,23.7075,51000.0
2006-03-10 15:45:00,27.32,27.34,27.21,27.23,25000.0,23.7162,23.7336,23.6207,23.6381,25000.0
2006-03-10 15:50:00,27.23,27.31,27.23,27.3,42600.0,23.6381,23.7075,23.6381,23.6989,42600.0
2006-03-10 15:55:00,27.31,27.35,27.3,27.31,71700.0,23.7075,23.7423,23.6989,23.7075,71700.0
2006-03-13 09:30:00,27.25,27.32,27.23,27.32,44500.0,23.6554,23.7162,23.6381,23.7162,44500.0
2006-03-13 09:35:00,27.31,27.41,27.28,27.28,6800.0,23.7075,23.7943,23.6815,23.6815,6800.0
2006-03-13 09:40:00,27.32,27.5,27.28,27.5,8200.0,23.7162,23.8725,23.6815,23.8725,8200.0
2006-03-13 09:45:00,27.45,27.46,27.35,27.35,8800.0,23.8291,23.8377,23.7423,23.7423,8800.0
2006-03-13 09:50:00,27.38,27.38,27.24,27.28,7100.0,23.7683,23.7683,23.6468,23.6815,7100.0
2006-03-13 09:55:00,27.29,27.39,27.29,27.39,3200.0,23.6902,23.777,23.6902,23.777,3200.0
2006-03-13 10:00:00,27.39,27.42,27.35,27.37,7200.0,23.777,23.803,23.7423,23.7596,7200.0
2006-03-13 10:05:00,27.38,27.41,27.38,27.41,2600.0,23.7683,23.7943,23.7683,23.7943,2600.0
2006-03-13 10:10:00,27.43,27.44,27.4,27.41,4000.0,23.8117,23.8204,23.7857,23.7943,4000.0
2006-03-13 10:15:00,27.41,27.44,27.35,27.38,8400.0,23.7943,23.8204,23.7423,23.7683,8400.0
2006-03-13 10:20:00,27.38,27.43,27.38,27.42,4400.0,23.7683,23.8117,23.7683,23.803,4400.0
2006-03-13 10:25:00,27.4,27.41,27.35,27.38,3800.0,23.7857,23.7943,23.7423,23.7683,3800.0
2006-03-13 10:30:00,27.36,27.39,27.36,27.37,7800.0,23.7509,23.777,23.7509,23.7596,7800.0
2006-03-13 10:35:00,27.37,27.39,27.36,27.36,11200.0,23.7596,23.777,23.7509,23.7509,11200.0
2006-03-13 10:40:00,27.36,27.36,27.29,27.29,9000.0,23.7509,23.7509,23.6902,23.6902,9000.0
2006-03-13 10:45:00,27.3,27.34,27.29,27.3,5900.0,23.6989,23.7336,23.6902,23.6989,5900.0
2006-03-13 10:50:00,27.3,27.3,27.23,27.24,9100.0,23.6989,23.6989,23.6381,23.6468,9100.0
2006-03-13 10:55:00,27.24,27.26,27.21,27.26,8000.0,23.6468,23.6641,23.6207,23.6641,8000.0
2006-03-13 11:00:00,27.26,27.27,27.24,27.26,5100.0,23.6641,23.6728,23.6468,23.6641,5100.0
2006-03-13 11:05:00,27.26,27.27,27.22,27.25,10100.0,23.6641,23.6728,23.6294,23.6554,10100.0
2006-03-13 11:10:00,27.25,27.28,27.25,27.27,5200.0,23.6554,23.6815,23.6554,23.6728,5200.0
2006-03-13 11:15:00,27.27,27.32,27.27,27.31,9500.0,23.6728,23.7162,23.6728,23.7075,9500.0
2006-03-13 11:20:00,27.31,27.31,27.26,27.26,6300.0,23.7075,23.7075,23.6641,23.6641,6300.0
2006-03-13 11:25:00,27.24,27.27,27.21,27.25,11500.0,23.6468,23.6728,23.6207,23.6554,11500.0
2006-03-13 11:30:00,27.25,27.28,27.22,27.26,6200.0,23.6554,23.6815,23.6294,23.6641,6200.0
2006-03-13 11:35:00,27.28,27.3,27.27,27.29,10100.0,23.6815,23.6989,23.6728,23.6902,10100.0
2006-03-13 11:40:00,27.3,27.31,27.26,27.28,5600.0,23.6989,23.7075,23.6641,23.6815,5600.0
2006-03-13 11:45:00,27.29,27.31,27.28,27.29,7900.0,23.6902,23.7075,23.6815,23.6902,7900.0
2006-03-13 11:50:00,27.27,27.28,27.27,27.27,4900.0,23.6728,23.6815,23.6728,23.6728,4900.0
2006-03-13 11:55:00,27.27,27.28,27.27,27.28,7700.0,23.6728,23.6815,23.6728,23.6815,7700.0
2006-03-13 12:00:00,27.28,27.28,27.25,27.27,4400.0,23.6815,23.6815,23.6554,23.6728,4400.0
2006-03-13 12:05:00,27.27,27.27,27.25,27.26,3400.0,23.6728,23.6728,23.6554,23.6641,3400.0
2006-03-13 12:10:00,27.26,27.29,27.26,27.28,8500.0,23.6641,23.6902,23.6641,23.6815,8500.0
2006-03-13 12:15:00,27.29,27.29,27.25,27.26,9200.0,23.6902,23.6902,23.6554,23.6641,9200.0
2006-03-13 12:20:00,27.25,27.26,27.25,27.25,2700.0,23.6554,23.6641,23.6554,23.6554,2700.0
2006-03-13 12:25:00,27.23,27.26,27.22,27.25,3600.0,23.6381,23.6641,23.6294,23.6554,3600.0
2006-03-13 12:30:00,27.25,27.27,27.25,27.27,4600.0,23.6554,23.6728,23.6554,23.6728,4600.0
2006-03-13 12:35:00,27.26,27.29,27.26,27.29,6000.0,23.6641,23.6902,23.6641,23.6902,6000.0
2006-03-13 12:40:00,27.3,27.3,27.28,27.29,11400.0,23.6989,23.6989,23.6815,23.6902,11400.0
2006-03-13 12:45:00,27.29,27.3,27.27,27.29,5800.0,23.6902,23.6989,23.6728,23.6902,5800.0
2006-03-13 12:50:00,27.29,27.3,27.27,27.3,4100.0,23.6902,23.6989,23.6728,23.6989,4100.0
2006-03-13 12:55:00,27.29,27.39,27.29,27.3,44500.0,23.6902,23.777,23.6902,23.6989,44500.0
2006-03-13 13:00:00,27.3,27.32,27.28,27.31,4300.0,23.6989,23.7162,23.6815,23.7075,4300.0
2006-03-13 13:05:00,27.31,27.32,27.3,27.31,68100.0,23.7075,23.7162,23.6989,23.7075,68100.0
2006-03-13 13:10:00,27.3,27.3,27.28,27.29,3600.0,23.6989,23.6989,23.6815,23.6902,3600.0
2006-03-13 13:15:00,27.28,27.28,27.23,27.25,7100.0,23.6815,23.6815,23.6381,23.6554,7100.0
2006-03-13 13:20:00,27.25,27.26,27.2,27.2,3900.0,23.6554,23.6641,23.612,23.612,3900.0
2006-03-13 13:25:00,27.22,27.28,27.2,27.25,6500.0,23.6294,23.6815,23.612,23.6554,6500.0
2006-03-13 13:30:00,27.27,27.29,27.25,27.29,3600.0,23.6728,23.6902,23.6554,23.6902,3600.0
2006-03-13 13:35:00,27.28,27.32,27.28,27.32,3200.0,23.6815,23.7162,23.6815,23.7162,3200.0
2006-03-13 13:40:00,27.32,27.33,27.28,27.29,6700.0,23.7162,23.7249,23.6815,23.6902,6700.0
2006-03-13 13:45:00,27.29,27.29,27.27,27.28,5300.0,23.6902,23.6902,23.6728,23.6815,5300.0
2006-03-13 13:50:00,27.28,27.28,27.27,27.28,4800.0,23.6815,23.6815,23.6728,23.6815,4800.0
2006-03-13 13:55:00,27.26,27.29,27.23,27.24,3200.0,23.6641,23.6902,23.6381,23.6468,3200.0
2006-03-13 14:00:00,27.24,27.26,27.24,27.25,4600.0,23.6468,23.6641,23.6468,23.6554,4600.0
2006-03-13 14:05:00,27.27,27.27,27.25,27.26,1600.0,23.6728,23.6728,23.6554,23.6641,1600.0
2006-03-13 14:10:00,27.27,27.3,27.27,27.28,8600.0,23.6728,23.6989,23.6728,23.6815,8600.0
2006-03-13 14:15:00,27.28,27.3,27.27,27.27,4600.0,23.6815,23.6989,23.6728,23.6728,4600.0
2006-03-13 14:20:00,27.28,27.29,27.27,27.29,1600.0,23.6815,23.6902,23.6728,23.6902,1600.0
2006-03-13 14:25:00,27.28,27.3,27.28,27.3,6700.0,23.6815,23.6989,23.6815,23.6989,6700.0
2006-03-13 14:30:00,27.3,27.3,27.27,27.29,6500.0,23.6989,23.6989,23.6728,23.6902,6500.0
2006-03-13 14:35:00,27.27,27.29,27.26,27.28,3100.0,23.6728,23.6902,23.6641,23.6815,3100.0
2006-03-13 14:40:00,27.28,27.29,27.23,27.25,6300.0,23.6815,23.6902,23.6381,23.6554,6300.0
2006-03-13 14:45:00,27.24,27.27,27.24,27.26,7400.0,23.6468,23.6728,23.6468,23.6641,7400.0
2006-03-13 14:50:00,27.27,27.28,27.25,27.28,15800.0,23.6728,23.6815,23.6554,23.6815,15800.0
2006-03-13 14:55:00,27.27,27.28,27.25,27.25,5900.0,23.6728,23.6815,23.6554,23.6554,5900.0
2006-03-13 15:00:00,27.26,27.29,27.26,27.26,8200.0,23.6641,23.6902,23.6641,23.6641,8200.0
2006-03-13 15:05:00,27.26,27.3,27.23,27.23,44200.0,23.6641,23.6989,23.6381,23.6381,44200.0
2006-03-13 15:10:00,27.22,27.27,27.17,27.24,9400.0,23.6294,23.6728,23.586,23.6468,9400.0
2006-03-13 15:15:00,27.24,27.25,27.17,27.19,7700.0,23.6468,23.6554,23.586,23.6034,7700.0
2006-03-13 15:20:00,27.18,27.19,27.13,27.15,15700.0,23.5947,23.6034,23.5513,23.5686,15700.0
2006-03-13 15:25:00,27.15,27.15,27.1,27.12,25400.0,23.5686,23.5686,23.5252,23.5426,25400.0
2006-03-13 15:30:00,27.12,27.18,27.1,27.18,10000.0,23.5426,23.5947,23.5252,23.5947,10000.0
2006-03-13 15:35:00,27.18,27.21,27.17,27.2,12000.0,23.5947,23.6207,23.586,23.612,12000.0
2006-03-13 15:40:00,27.2,27.2,27.17,27.18,17500.0,23.612,23.612,23.586,23.5947,17500.0
2006-03-13 15:45:00,27.18,27.19,27.16,27.16,8800.0,23.5947,23.6034,23.5773,23.5773,8800.0
2006-03-13 15:50:00,27.17,27.18,27.15,27.17,14000.0,23.586,23.5947,23.5686,23.586,14000.0
2006-03-13 15:55:00,27.16,27.19,27.13,27.13,14800.0,23.5773,23.6034,23.5513,23.5513,14800.0
2006-03-14 09:30:00,27.2,27.22,27.1,27.1,8800.0,23.612,23.6294,23.5252,23.5252,8800.0
2006-03-14 09:35:00,27.03,27.03,26.91,26.91,17200.0,23.4645,23.4645,23.3603,23.3603,17200.0
2006-03-14 09:40:00,26.91,27.0,26.91,26.99,14900.0,23.3603,23.4384,23.3603,23.4297,14900.0
2006-03-14 09:45:00,27.0,27.04,26.99,27.02,16000.0,23.4384,23.4732,23.4297,23.4558,16000.0
2006-03-14 09:50:00,27.03,27.11,27.03,27.07,7400.0,23.4645,23.5339,23.4645,23.4992,7400.0
2006-03-14 09:55:00,27.07,27.08,26.98,26.99,15000.0,23.4992,23.5079,23.4211,23.4297,15000.0
2006-03-14 10:00:00,26.99,27.02,26.98,27.0,10400.0,23.4297,23.4558,23.4211,23.4384,10400.0
2006-03-14 10:05:00,27.0,27.0,26.98,26.99,3100.0,23.4384,23.4384,23.4211,23.4297,3100.0
2006-03-14 10:10:00,27.0,27.0,26.95,26.99,5700.0,23.4384,23.4384,23.395,23.4297,5700.0
2006-03-14 10:15:00,26.98,26.99,26.98,26.99,11400.0,23.4211,23.4297,23.4211,23.4297,11400.0
2006-03-14 10:20:00,26.99,26.99,26.96,26.97,9400.0,23.4297,23.4297,23.4037,23.4124,9400.0
2006-03-14 10:25:00,26.97,26.99,26.97,26.98,4800.0,23.4124,23.4297,23.4124,23.4211,4800.0
2006-03-14 10:30:00,26.98,26.98,26.92,26.94,7100.0,23.4211,23.4211,23.369,23.3863,7100.0
2006-03-14 10:35:00,26.95,26.97,26.95,26.95,4900.0,23.395,23.4124,23.395,23.395,4900.0
2006-03-14 10:40:00,26.95,26.98,26.93,26.97,10300.0,23.395,23.4211,23.3777,23.4124,10300.0
2006-03-14 10:45:00,26.96,26.98,26.96,26.97,5300.0,23.4037,23.4211,23.4037,23.4124,5300.0
2006-03-14 10:50:00,26.98,27.0,26.96,26.97,11400.0,23.4211,23.4384,23.4037,23.4124,11400.0
2006-03-14 10:55:00,26.97,26.98,26.95,26.95,6800.0,23.4124,23.4211,23.395,23.395,6800.0
2006-03-14 11:00:00,26.96,26.96,26.95,26.96,53300.0,23.4037,23.4037,23.395,23.4037,53300.0
2006-03-14 11:05:00,26.95,26.99,26.95,26.97,9100.0,23.395,23.4297,23.395,23.4124,9100.0
2006-03-14 11:10:00,26.97,26.98,26.94,26.94,19000.0,23.4124,23.4211,23.3863,23.3863,19000.0
2006-03-14 11:15:00,26.95,26.96,26.95,26.96,5900.0,23.395,23.4037,23.395,23.4037,5900.0
2006-03-14 11:20:00,26.96,27.0,26.96,27.0,7300.0,23.4037,23.4384,23.4037,23.4384,7300.0
2006-03-14 11:25:00,27.0,27.0,26.99,27.0,12400.0,23.4384,23.4384,23.4297,23.4384,12400.0
2006-03-14 11:30:00,26.99,27.0,26.9,26.99,29400.0,23.4297,23.4384,23.3516,23.4297,29400.0
2006-03-14 11:35:00,26.99,27.0,26.97,27.0,6700.0,23.4297,23.4384,23.4124,23.4384,6700.0
2006-03-14 11:40:00,27.0,27.0,26.98,26.98,17900.0,23.4384,23.4384,23.4211,23.4211,17900.0
2006-03-14 11:45:00,26.99,26.99,26.95,26.95,12100.0,23.4297,23.4297,23.395,23.395,12100.0
2006-03-14 11:50:00,26.95,27.0,26.95,26.98,7300.0,23.395,23.4384,23.395,23.4211,7300.0
2006-03-14 11:55:00,26.97,27.0,26.96,27.0,9400.0,23.4124,23.4384,23.4037,23.4384,9400.0
2006-03-14 12:00:00,26.99,27.0,26.98,26.98,8000.0,23.4297,23.4384,23.4211,23.4211,8000.0
2006-03-14 12:05:00,26.98,27.0,26.98,26.99,7500.0,23.4211,23.4384,23.4211,23.4297,7500.0
2006-03-14 12:10:00,26.99,27.0,26.98,27.0,5000.0,23.4297,23.4384,23.4211,23.4384,5000.0
2006-03-14 12:15:00,26.99,27.0,26.99,26.99,3200.0,23.4297,23.4384,23.4297,23.4297,3200.0
2006-03-14 12:20:00,26.99,27.0,26.98,26.99,6400.0,23.4297,23.4384,23.4211,23.4297,6400.0
2006-03-14 12:25:00,26.99,27.0,26.98,26.99,2400.0,23.4297,23.4384,23.4211,23.4297,2400.0
2006-03-14 12:30:00,27.0,27.0,26.98,26.99,4000.0,23.4384,23.4384,23.4211,23.4297,4000.0
2006-03-14 12:35:00,26.99,27.02,26.99,27.0,18500.0,23.4297,23.4558,23.4297,23.4384,18500.0
2006-03-14 12:40:00,27.0,27.01,26.98,26.98,9100.0,23.4384,23.4471,23.4211,23.4211,9100.0
2006-03-14 12:45:00,26.99,26.99,26.98,26.98,2400.0,23.4297,23.4297,23.4211,23.4211,2400.0
2006-03-14 12:50:00,26.98,27.04,26.98,27.04,24000.0,23.4211,23.4732,23.4211,23.4732,24000.0
2006-03-14 12:55:00,27.05,27.05,26.96,26.98,22300.0,23.4818,23.4818,23.4037,23.4211,22300.0
2006-03-14 13:00:00,26.98,26.99,26.98,26.99,3200.0,23.4211,23.4297,23.4211,23.4297,3200.0
2006-03-14 13:05:00,26.99,27.0,26.98,26.99,8200.0,23.4297,23.4384,23.4211,23.4297,8200.0
2006-03-14 13:10:00,27.0,27.0,26.98,27.0,11600.0,23.4384,23.4384,23.4211,23.4384,11600.0
2006-03-14 13:15:00,27.01,27.04,27.0,27.03,17700.0,23.4471,23.4732,23.4384,23.4645,17700.0
2006-03-14 13:20:00,27.03,27.03,27.0,27.01,11500.0,23.4645,23.4645,23.4384,23.4471,11500.0
2006-03-14 13:25:00,27.0,27.03,26.99,27.02,6900.0,23.4384,23.4645,23.4297,23.4558,6900.0
2006-03-14 13:30:00,27.02,27.02,27.0,27.01,5300.0,23.4558,23.4558,23.4384,23.4471,5300.0
2006-03-14 13:35:00,27.0,27.02,27.0,27.01,4200.0,23.4384,23.4558,23.4384,23.4471,4200.0
2006-03-14 13:40:00,27.01,27.02,26.99,26.99,13900.0,23.4471,23.4558,23.4297,23.4297,13900.0
2006-03-14 13:45:00,26.99,27.03,26.99,27.01,16300.0,23.4297,23.4645,23.4297,23.4471,16300.0
2006-03-14 13:50:00,27.02,27.04,27.02,27.04,7500.0,23.4558,23.4732,23.4558,23.4732,7500.0
2006-03-14 13:55:00,27.04,27.04,26.99,27.0,12900.0,23.4732,23.4732,23.4297,23.4384,12900.0
2006-03-14 14:00:00,27.01,27.04,27.0,27.04,7200.0,23.4471,23.4732,23.4384,23.4732,7200.0
2006-03-14 14:05:00,27.03,27.04,27.01,27.04,11200.0,23.4645,23.4732,23.4471,23.4732,11200.0
2006-03-14 14:10:00,27.04,27.05,27.03,27.03,10300.0,23.4732,23.4818,23.4645,23.4645,10300.0
2006-03-14 14:15:00,27.03,27.03,27.01,27.02,8500.0,23.4645,23.4645,23.4471,23.4558,8500.0
2006-03-14 14:20:00,27.02,27.05,27.01,27.05,14200.0,23.4558,23.4818,23.4471,23.4818,14200.0
2006-03-14 14:25:00,27.05,27.05,27.04,27.05,12800.0,23.4818,23.4818,23.4732,23.4818,12800.0
2006-03-14 14:30:00,27.05,27.05,27.04,27.04,8400.0,23.4818,23.4818,23.4732,23.4732,8400.0
2006-03-14 14:35:00,27.04,27.05,27.02,27.02,6900.0,23.4732,23.4818,23.4558,23.4558,6900.0
2006-03-14 14:40:00,27.02,27.04,27.02,27.03,8600.0,23.4558,23.4732,23.4558,23.4645,8600.0
2006-03-14 14:45:00,27.04,27.05,27.02,27.04,14900.0,23.4732,23.4818,23.4558,23.4732,14900.0
2006-03-14 14:50:00,27.03,27.04,27.03,27.04,9900.0,23.4645,23.4732,23.4645,23.4732,9900.0
2006-03-14 14:55:00,27.03,27.05,27.03,27.04,8100.0,23.4645,23.4818,23.4645,23.4732,8100.0
2006-03-14 15:00:00,27.05,27.05,27.04,27.04,6200.0,23.4818,23.4818,23.4732,23.4732,6200.0
2006-03-14 15:05:00,27.05,27.06,27.03,27.05,15700.0,23.4818,23.4905,23.4645,23.4818,15700.0
2006-03-14 15:10:00,27.04,27.05,27.02,27.04,14700.0,23.4732,23.4818,23.4558,23.4732,14700.0
2006-03-14 15:15:00,27.04,27.05,27.03,27.03,9200.0,23.4732,23.4818,23.4645,23.4645,9200.0
2006-03-14 15:20:00,27.02,27.05,27.02,27.03,6000.0,23.4558,23.4818,23.4558,23.4645,6000.0
2006-03-14 15:25:00,27.02,27.04,27.01,27.04,10400.0,23.4558,23.4732,23.4471,23.4732,10400.0
2006-03-14 15:30:00,27.04,27.07,27.03,27.05,14600.0,23.4732,23.4992,23.4645,23.4818,14600.0
2006-03-14 15:35:00,27.04,27.05,27.03,27.05,15000.0,23.4732,23.4818,23.4645,23.4818,15000.0
2006-03-14 15:40:00,27.05,27.05,27.04,27.05,18900.0,23.4818,23.4818,23.4732,23.4818,18900.0
2006-03-14 15:45:00,27.05,27.06,27.02,27.03,19100.0,23.4818,23.4905,23.4558,23.4645,19100.0
2006-03-14 15:50:00,27.02,27.05,27.02,27.05,17800.0,23.4558,23.4818,23.4558,23.4818,17800.0
2006-03-14 15:55:00,27.05,27.05,27.01,27.03,20900.0,23.4818,23.4818,23.4471,23.4645,20900.0
2006-03-15 09:30:00,27.0,27.04,26.95,27.0,18400.0,23.4384,23.4732,23.395,23.4384,18400.0
2006-03-15 09:35:00,26.99,27.02,26.93,26.93,6200.0,23.4297,23.4558,23.3777,23.3777,6200.0
2006-03-15 09:40:00,26.93,26.98,26.9,26.97,6800.0,23.3777,23.4211,23.3516,23.4124,6800.0
2006-03-15 09:45:00,26.98,26.98,26.89,26.93,6600.0,23.4211,23.4211,23.3429,23.3777,6600.0
2006-03-15 09:50:00,26.93,26.94,26.88,26.9,6400.0,23.3777,23.3863,23.3343,23.3516,6400.0
2006-03-15 09:55:00,26.89,26.94,26.85,26.93,6300.0,23.3429,23.3863,23.3082,23.3777,6300.0
2006-03-15 10:00:00,26.91,26.99,26.91,26.99,5100.0,23.3603,23.4297,23.3603,23.4297,5100.0
2006-03-15 10:05:00,26.95,26.98,26.91,26.92,10800.0,23.395,23.4211,23.3603,23.369,10800.0
2006-03-15 10:10:00,26.93,26.99,26.92,26.99,12700.0,23.3777,23.4297,23.369,23.4297,12700.0
2006-03-15 10:15:00,26.98,26.99,26.96,26.99,9500.0,23.4211,23.4297,23.4037,23.4297,9500.0
2006-03-15 10:20:00,26.96,27.0,26.95,26.99,5700.0,23.4037,23.4384,23.395,23.4297,5700.0
2006-03-15 10:25:00,26.99,27.0,26.91,26.96,31600.0,23.4297,23.4384,23.3603,23.4037,31600.0
2006-03-15 10:30:00,26.92,26.98,26.91,26.93,6400.0,23.369,23.4211,23.3603,23.3777,6400.0
2006-03-15 10:35:00,26.93,26.97,26.93,26.94,9900.0,23.3777,23.4124,23.3777,23.3863,9900.0
2006-03-15 10:40:00,26.96,26.98,26.95,26.97,4100.0,23.4037,23.4211,23.395,23.4124,4100.0
2006-03-15 10:45:00,26.99,26.99,26.91,26.92,3400.0,23.4297,23.4297,23.3603,23.369,3400.0
2006-03-15 10:50:00,26.95,26.96,26.92,26.94,3100.0,23.395,23.4037,23.369,23.3863,3100.0
2006-03-15 10:55:00,26.94,26.96,26.91,26.93,6600.0,23.3863,23.4037,23.3603,23.3777,6600.0
2006-03-15 11:00:00,26.91,26.94,26.9,26.94,4000.0,23.3603,23.3863,23.3516,23.3863,4000.0
2006-03-15 11:05:00,26.94,26.97,26.94,26.95,5600.0,23.3863,23.4124,23.3863,23.395,5600.0
2006-03-15 11:10:00,26.95,26.98,26.94,26.94,3900.0,23.395,23.4211,23.3863,23.3863,3900.0
2006-03-15 11:15:00,26.94,26.97,26.93,26.95,6800.0,23.3863,23.4124,23.3777,23.395,6800.0
2006-03-15 11:20:00,26.95,26.97,26.93,26.95,7900.0,23.395,23.4124,23.3777,23.395,7900.0
2006-03-15 11:25:00,26.96,26.99,26.96,26.99,1300.0,23.4037,23.4297,23.4037,23.4297,1300.0
2006-03-15 11:30:00,26.99,27.0,26.97,27.0,4200.0,23.4297,23.4384,23.4124,23.4384,4200.0
2006-03-15 11:35:00,26.99,27.03,26.98,27.0,18000.0,23.4297,23.4645,23.4211,23.4384,18000.0
2006-03-15 11:40:00,26.98,27.0,26.97,26.98,5400.0,23.4211,23.4384,23.4124,23.4211,5400.0
2006-03-15 11:45:00,26.99,26.99,26.96,26.96,4900.0,23.4297,23.4297,23.4037,23.4037,4900.0
2006-03-15 11:50:00,26.98,26.99,26.96,26.96,3600.0,23.4211,23.4297,23.4037,23.4037,3600.0
2006-03-15 11:55:00,26.98,26.99,26.97,26.99,2700.0,23.4211,23.4297,23.4124,23.4297,2700.0
2006-03-15 12:00:00,26.99,26.99,26.96,26.99,7700.0,23.4297,23.4297,23.4037,23.4297,7700.0
2006-03-15 12:05:00,26.99,27.0,26.95,26.99,7400.0,23.4297,23.4384,23.395,23.4297,7400.0
2006-03-15 12:10:00,26.97,27.0,26.97,26.99,4000.0,23.4124,23.4384,23.4124,23.4297,4000.0
2006-03-15 12:15:00,27.0,27.0,26.97,27.0,13600.0,23.4384,23.4384,23.4124,23.4384,13600.0
2006-03-15 12:20:00,27.0,27.03,27.0,27.0,3800.0,23.4384,23.4645,23.4384,23.4384,3800.0
2006-03-15 12:25:00,27.02,27.05,27.0,27.05,5200.0,23.4558,23.4818,23.4384,23.4818,5200.0
2006-03-15 12:30:00,27.05,27.05,27.03,27.03,7900.0,23.4818,23.4818,23.4645,23.4645,7900.0
2006-03-15 12:35:00,27.03,27.05,27.03,27.05,7500.0,23.4645,23.4818,23.4645,23.4818,7500.0
2006-03-15 12:40:00,27.05,27.05,27.03,27.05,6800.0,23.4818,23.4818,23.4645,23.4818,6800.0
2006-03-15 12:45:00,27.05,27.05,27.04,27.04,9600.0,23.4818,23.4818,23.4732,23.4732,9600.0
2006-03-15 12:50:00,27.04,27.05,26.99,26.99,4700.0,23.4732,23.4818,23.4297,23.4297,4700.0
2006-03-15 12:55:00,27.0,27.03,27.0,27.01,2400.0,23.4384,23.4645,23.4384,23.4471,2400.0
2006-03-15 13:00:00,27.01,27.03,27.0,27.02,3600.0,23.4471,23.4645,23.4384,23.4558,3600.0
2006-03-15 13:05:00,27.02,27.02,26.99,27.02,3400.0,23.4558,23.4558,23.4297,23.4558,3400.0
2006-03-15 13:10:00,27.02,27.02,27.0,27.0,2800.0,23.4558,23.4558,23.4384,23.4384,2800.0
2006-03-15 13:15:00,27.0,27.02,27.0,27.0,3200.0,23.4384,23.4558,23.4384,23.4384,3200.0
2006-03-15 13:20:00,27.0,27.0,26.97,26.98,1500.0,23.4384,23.4384,23.4124,23.4211,1500.0
2006-03-15 13:25:00,26.99,26.99,26.97,26.98,1400.0,23.4297,23.4297,23.4124,23.4211,1400.0
2006-03-15 13:30:00,26.97,27.0,26.97,27.0,5200.0,23.4124,23.4384,23.4124,23.4384,5200.0
2006-03-15 13:35:00,26.99,27.01,26.98,27.0,6200.0,23.4297,23.4471,23.4211,23.4384,6200.0
2006-03-15 13:40:00,27.0,27.01,26.99,27.0,2900.0,23.4384,23.4471,23.4297,23.4384,2900.0
2006-03-15 13:45:00,27.02,27.03,27.01,27.03,4900.0,23.4558,23.4645,23.4471,23.4645,4900.0
2006-03-15 13:50:00,27.02,27.05,27.02,27.04,6100.0,23.4558,23.4818,23.4558,23.4732,6100.0
2006-03-15 13:55:00,27.04,27.05,27.03,27.03,4800.0,23.4732,23.4818,23.4645,23.4645,4800.0
2006-03-15 14:00:00,27.04,27.04,27.0,27.02,4200.0,23.4732,23.4732,23.4384,23.4558,4200.0
2006-03-15 14:05:00,27.02,27.05,27.0,27.05,3500.0,23.4558,23.4818,23.4384,23.4818,3500.0
2006-03-15 14:10:00,27.05,27.13,27.05,27.12,8400.0,23.4818,23.5513,23.4818,23.5426,8400.0
2006-03-15 14:15:00,27.12,27.15,27.09,27.12,11600.0,23.5426,23.5686,23.5166,23.5426,11600.0
2006-03-15 14:20:00,27.1,27.13,27.05,27.05,12600.0,23.5252,23.5513,23.4818,23.4818,12600.0
2006-03-15 14:25:00,27.05,27.07,27.04,27.04,5300.0,23.4818,23.4992,23.4732,23.4732,5300.0
2006-03-15 14:30:00,27.03,27.06,27.03,27.05,5500.0,23.4645,23.4905,23.4645,23.4818,5500.0
2006-03-15 14:35:00,27.04,27.08,27.02,27.03,9100.0,23.4732,23.5079,23.4558,23.4645,9100.0
2006-03-15 14:40:00,27.04,27.05,27.0,27.05,9000.0,23.4732,23.4818,23.4384,23.4818,9000.0
2006-03-15 14:45:00,27.05,27.05,27.01,27.03,5600.0,23.4818,23.4818,23.4471,23.4645,5600.0
2006-03-15 14:50:00,27.01,27.05,27.01,27.05,4100.0,23.4471,23.4818,23.4471,23.4818,4100.0
2006-03-15 14:55:00,27.05,27.05,27.03,27.04,4100.0,23.4818,23.4818,23.4645,23.4732,4100.0
2006-03-15 15:00:00,27.03,27.05,27.02,27.03,4500.0,23.4645,23.4818,23.4558,23.4645,4500.0
2006-03-15 15:05:00,27.04,27.05,27.01,27.03,7200.0,23.4732,23.4818,23.4471,23.4645,7200.0
2006-03-15 15:10:00,27.03,27.06,27.03,27.05,5300.0,23.4645,23.4905,23.4645,23.4818,5300.0
2006-03-15 15:15:00,27.04,27.07,27.04,27.05,15100.0,23.4732,23.4992,23.4732,23.4818,15100.0
2006-03-15 15:20:00,27.04,27.1,27.04,27.07,10800.0,23.4732,23.5252,23.4732,23.4992,10800.0
2006-03-15 15:25:00,27.08,27.09,27.03,27.03,15700.0,23.5079,23.5166,23.4645,23.4645,15700.0
2006-03-15 15:30:00,27.03,27.04,27.01,27.03,11100.0,23.4645,23.4732,23.4471,23.4645,11100.0
2006-03-15 15:35:00,27.03,27.06,27.02,27.05,15900.0,23.4645,23.4905,23.4558,23.4818,15900.0
2006-03-15 15:40:00,27.05,27.05,27.03,27.03,11100.0,23.4818,23.4818,23.4645,23.4645,11100.0
2006-03-15 15:45:00,27.04,27.05,27.03,27.05,6000.0,23.4732,23.4818,23.4645,23.4818,6000.0
2006-03-15 15:50:00,27.05,27.05,27.03,27.05,11400.0,23.4818,23.4818,23.4645,23.4818,11400.0
2006-03-15 15:55:00,27.04,27.04,27.0,27.02,19400.0,23.4732,23.4732,23.4384,23.4558,19400.0
2006-03-16 09:30:00,26.95,26.96,26.9,26.91,19200.0,23.395,23.4037,23.3516,23.3603,19200.0
2006-03-16 09:35:00,26.85,26.85,26.72,26.75,25300.0,23.3082,23.3082,23.1954,23.2214,25300.0
2006-03-16 09:40:00,26.75,26.75,26.73,26.74,17400.0,23.2214,23.2214,23.204,23.2127,17400.0
2006-03-16 09:45:00,26.75,26.75,26.72,26.75,28700.0,23.2214,23.2214,23.1954,23.2214,28700.0
2006-03-16 09:50:00,26.75,26.76,26.75,26.75,21500.0,23.2214,23.2301,23.2214,23.2214,21500.0
2006-03-16 09:55:00,26.75,26.75,26.68,26.68,25200.0,23.2214,23.2214,23.1606,23.1606,25200.0
2006-03-16 10:00:00,26.68,26.76,26.68,26.75,14600.0,23.1606,23.2301,23.1606,23.2214,14600.0
2006-03-16 10:05:00,26.75,26.76,26.73,26.73,17400.0,23.2214,23.2301,23.204,23.204,17400.0
2006-03-16 10:10:00,26.72,26.72,26.69,26.7,17500.0,23.1954,23.1954,23.1693,23.178,17500.0
2006-03-16 10:15:00,26.7,26.76,26.69,26.71,16600.0,23.178,23.2301,23.1693,23.1867,16600.0
2006-03-16 10:20:00,26.7,26.74,26.69,26.71,9700.0,23.178,23.2127,23.1693,23.1867,9700.0
2006-03-16 10:25:00,26.72,26.75,26.68,26.69,10300.0,23.1954,23.2214,23.1606,23.1693,10300.0
2006-03-16 10:30:00,26.69,26.75,26.68,26.74,15300.0,23.1693,23.2214,23.1606,23.2127,15300.0
2006-03-16 10:35:00,26.73,26.74,26.68,26.7,15100.0,23.204,23.2127,23.1606,23.178,15100.0
2006-03-16 10:40:00,26.69,26.7,26.65,26.66,11400.0,23.1693,23.178,23.1346,23.1433,11400.0
2006-03-16 10:45:00,26.66,26.68,26.65,26.66,7000.0,23.1433,23.1606,23.1346,23.1433,7000.0
2006-03-16 10:50:00,26.66,26.71,26.66,26.68,10600.0,23.1433,23.1867,23.1433,23.1606,10600.0
2006-03-16 10:55:00,26.69,26.71,26.69,26.69,6000.0,23.1693,23.1867,23.1693,23.1693,6000.0
2006-03-16 11:00:00,26.69,26.71,26.69,26.71,6200.0,23.1693,23.1867,23.1693,23.1867,6200.0
2006-03-16 11:05:00,26.71,26.74,26.7,26.74,8900.0,23.1867,23.2127,23.178,23.2127,8900.0
2006-03-16 11:10:00,26.74,26.79,26.74,26.79,7300.0,23.2127,23.2561,23.2127,23.2561,7300.0
2006-03-16 11:15:00,26.79,26.81,26.79,26.81,12000.0,23.2561,23.2735,23.2561,23.2735,12000.0
2006-03-16 11:20:00,26.81,26.81,26.81,26.81,8500.0,23.2735,23.2735,23.2735,23.2735,8500.0
2006-03-16 11:25:00,26.81,26.81,26.75,26.75,20000.0,23.2735,23.2735,23.2214,23.2214,20000.0
2006-03-16 11:30:00,26.74,26.75,26.72,26.75,8800.0,23.2127,23.2214,23.1954,23.2214,8800.0
2006-03-16 11:35:00,26.74,26.75,26.74,26.74,8000.0,23.2127,23.2214,23.2127,23.2127,8000.0
2006-03-16 11:40:00,26.75,26.76,26.74,26.74,14000.0,23.2214,23.2301,23.2127,23.2127,14000.0
2006-03-16 11:45:00,26.75,26.75,26.74,26.74,5900.0,23.2214,23.2214,23.2127,23.2127,5900.0
2006-03-16 11:50:00,26.75,26.75,26.73,26.75,12100.0,23.2214,23.2214,23.204,23.2214,12100.0
2006-03-16 11:55:00,26.75,26.8,26.74,26.8,14000.0,23.2214,23.2648,23.2127,23.2648,14000.0
2006-03-16 12:00:00,26.8,26.81,26.78,26.78,5900.0,23.2648,23.2735,23.2474,23.2474,5900.0
2006-03-16 12:05:00,26.81,26.81,26.78,26.8,10400.0,23.2735,23.2735,23.2474,23.2648,10400.0
2006-03-16 12:10:00,26.8,26.96,26.8,26.81,12300.0,23.2648,23.4037,23.2648,23.2735,12300.0
2006-03-16 12:15:00,26.8,26.83,26.8,26.82,14900.0,23.2648,23.2909,23.2648,23.2822,14900.0
2006-03-16 12:20:00,26.82,26.85,26.73,26.76,20000.0,23.2822,23.3082,23.204,23.2301,20000.0
2006-03-16 12:25:00,26.76,26.77,26.75,26.77,12700.0,23.2301,23.2388,23.2214,23.2388,12700.0
2006-03-16 12:30:00,26.76,26.78,26.75,26.77,14500.0,23.2301,23.2474,23.2214,23.2388,14500.0
2006-03-16 12:35:00,26.77,26.8,26.77,26.8,5600.0,23.2388,23.2648,23.2388,23.2648,5600.0
2006-03-16 12:40:00,26.79,26.8,26.76,26.76,11000.0,23.2561,23.2648,23.2301,23.2301,11000.0
2006-03-16 12:45:00,26.76,26.78,26.73,26.75,10200.0,23.2301,23.2474,23.204,23.2214,10200.0
2006-03-16 12:50:00,26.75,26.75,26.73,26.75,1500.0,23.2214,23.2214,23.204,23.2214,1500.0
2006-03-16 12:55:00,26.74,26.75,26.7,26.72,7900.0,23.2127,23.2214,23.178,23.1954,7900.0
2006-03-16 13:00:00,26.71,26.72,26.7,26.72,2900.0,23.1867,23.1954,23.178,23.1954,2900.0
2006-03-16 13:05:00,26.71,26.72,26.7,26.72,13500.0,23.1867,23.1954,23.178,23.1954,13500.0
2006-03-16 13:10:00,26.72,26.73,26.68,26.7,6900.0,23.1954,23.204,23.1606,23.178,6900.0
2006-03-16 13:15:00,26.69,26.71,26.69,26.7,6600.0,23.1693,23.1867,23.1693,23.178,6600.0
2006-03-16 13:20:00,26.71,26.71,26.69,26.71,7500.0,23.1867,23.1867,23.1693,23.1867,7500.0
2006-03-16 13:25:00,26.71,26.71,26.7,26.71,7200.0,23.1867,23.1867,23.178,23.1867,7200.0
2006-03-16 13:30:00,26.71,26.73,26.7,26.72,12200.0,23.1867,23.204,23.178,23.1954,12200.0
2006-03-16 13:35:00,26.72,26.73,26.72,26.73,1800.0,23.1954,23.204,23.1954,23.204,1800.0
2006-03-16 13:40:00,26.74,26.74,26.73,26.74,1200.0,23.2127,23.2127,23.204,23.2127,1200.0
2006-03-16 13:45:00,26.74,26.75,26.72,26.73,5600.0,23.2127,23.2214,23.1954,23.204,5600.0
2006-03-16 13:50:00,26.72,26.72,26.67,26.67,7100.0,23.1954,23.1954,23.152,23.152,7100.0
2006-03-16 13:55:00,26.67,26.68,26.56,26.62,39500.0,23.152,23.1606,23.0565,23.1086,39500.0
2006-03-16 14:00:00,26.61,26.63,26.59,26.59,15300.0,23.0999,23.1172,23.0825,23.0825,15300.0
2006-03-16 14:05:00,26.6,26.65,26.6,26.63,14100.0,23.0912,23.1346,23.0912,23.1172,14100.0
2006-03-16 14:10:00,26.63,26.69,26.63,26.69,7700.0,23.1172,23.1693,23.1172,23.1693,7700.0
2006-03-16 14:15:00,26.68,26.71,26.68,26.71,9200.0,23.1606,23.1867,23.1606,23.1867,9200.0
2006-03-16 14:20:00,26.71,26.72,26.7,26.71,6100.0,23.1867,23.1954,23.178,23.1867,6100.0
2006-03-16 14:25:00,26.71,26.73,26.7,26.73,7200.0,23.1867,23.204,23.178,23.204,7200.0
2006-03-16 14:30:00,26.73,26.73,26.69,26.69,15400.0,23.204,23.204,23.1693,23.1693,15400.0
2006-03-16 14:35:00,26.69,26.72,26.69,26.7,3900.0,23.1693,23.1954,23.1693,23.178,3900.0
2006-03-16 14:40:00,26.69,26.7,26.68,26.69,8700.0,23.1693,23.178,23.1606,23.1693,8700.0
2006-03-16 14:45:00,26.69,26.69,26.64,26.64,11500.0,23.1693,23.1693,23.1259,23.1259,11500.0
2006-03-16 14:50:00,26.65,26.68,26.64,26.67,6300.0,23.1346,23.1606,23.1259,23.152,6300.0
2006-03-16 14:55:00,26.68,26.69,26.65,26.67,6200.0,23.1606,23.1693,23.1346,23.152,6200.0
2006-03-16 15:00:00,26.67,26.74,26.67,26.74,11400.0,23.152,23.2127,23.152,23.2127,11400.0
2006-03-16 15:05:00,26.74,26.75,26.73,26.74,7100.0,23.2127,23.2214,23.204,23.2127,7100.0
2006-03-16 15:10:00,26.74,26.77,26.72,26.76,14000.0,23.2127,23.2388,23.1954,23.2301,14000.0
2006-03-16 15:15:00,26.76,26.79,26.75,26.75,12100.0,23.2301,23.2561,23.2214,23.2214,12100.0
2006-03-16 15:20:00,26.75,26.76,26.72,26.74,6900.0,23.2214,23.2301,23.1954,23.2127,6900.0
2006-03-16 15:25:00,26.74,26.77,26.73,26.77,10000.0,23.2127,23.2388,23.204,23.2388,10000.0
2006-03-16 15:30:00,26.77,26.8,26.76,26.8,29100.0,23.2388,23.2648,23.2301,23.2648,29100.0
2006-03-16 15:35:00,26.8,26.8,26.76,26.77,15200.0,23.2648,23.2648,23.2301,23.2388,15200.0
2006-03-16 15:40:00,26.77,26.77,26.75,26.75,11700.0,23.2388,23.2388,23.2214,23.2214,11700.0
2006-03-16 15:45:00,26.75,26.79,26.75,26.75,26300.0,23.2214,23.2561,23.2214,23.2214,26300.0
2006-03-16 15:50:00,26.75,26.78,26.69,26.69,29400.0,23.2214,23.2474,23.1693,23.1693,29400.0
2006-03-16 15:55:00,26.69,26.73,26.68,26.72,21200.0,23.1693,23.204,23.1606,23.1954,21200.0
2006-03-17 09:35:00,26.85,26.86,26.77,26.81,200600.0,23.3082,23.3169,23.2388,23.2735,200600.0
2006-03-17 09:40:00,26.81,26.81,26.74,26.75,13200.0,23.2735,23.2735,23.2127,23.2214,13200.0
2006-03-17 09:45:00,26.74,26.74,26.66,26.67,14800.0,23.2127,23.2127,23.1433,23.152,14800.0
2006-03-17 09:50:00,26.67,26.67,26.63,26.64,13100.0,23.152,23.152,23.1172,23.1259,13100.0
2006-03-17 09:55:00,26.64,26.69,26.64,26.66,7700.0,23.1259,23.1693,23.1259,23.1433,7700.0
2006-03-17 10:00:00,26.63,26.64,26.54,26.55,49800.0,23.1172,23.1259,23.0391,23.0478,49800.0
2006-03-17 10:05:00,26.55,26.55,26.39,26.39,24400.0,23.0478,23.0478,22.9089,22.9089,24400.0
2006-03-17 10:10:00,26.39,26.4,26.3,26.34,26500.0,22.9089,22.9176,22.8308,22.8655,26500.0
2006-03-17 10:15:00,26.33,26.46,26.32,26.46,12100.0,22.8568,22.9697,22.8481,22.9697,12100.0
2006-03-17 10:20:00,26.46,26.56,26.46,26.56,5100.0,22.9697,23.0565,22.9697,23.0565,5100.0
2006-03-17 10:25:00,26.56,26.63,26.56,26.61,9900.0,23.0565,23.1172,23.0565,23.0999,9900.0
2006-03-17 10:30:00,26.62,26.66,26.6,26.6,6500.0,23.1086,23.1433,23.0912,23.0912,6500.0
2006-03-17 10:35:00,26.63,26.65,26.58,26.64,7600.0,23.1172,23.1346,23.0738,23.1259,7600.0
2006-03-17 10:40:00,26.65,26.7,26.65,26.68,5400.0,23.1346,23.178,23.1346,23.1606,5400.0
2006-03-17 10:45:00,26.71,26.71,26.67,26.68,11300.0,23.1867,23.1867,23.152,23.1606,11300.0
2006-03-17 10:50:00,26.68,26.68,26.65,26.66,6300.0,23.1606,23.1606,23.1346,23.1433,6300.0
2006-03-17 10:55:00,26.67,26.69,26.67,26.67,4800.0,23.152,23.1693,23.152,23.152,4800.0
2006-03-17 11:00:00,26.68,26.69,26.67,26.68,11900.0,23.1606,23.1693,23.152,23.1606,11900.0
2006-03-17 11:05:00,26.68,26.68,26.64,26.65,13300.0,23.1606,23.1606,23.1259,23.1346,13300.0
2006-03-17 11:10:00,26.64,26.65,26.62,26.63,9800.0,23.1259,23.1346,23.1086,23.1172,9800.0
2006-03-17 11:15:00,26.63,26.63,26.57,26.58,5800.0,23.1172,23.1172,23.0651,23.0738,5800.0
2006-03-17 11:20:00,26.58,26.58,26.57,26.57,2800.0,23.0738,23.0738,23.0651,23.0651,2800.0
2006-03-17 11:25:00,26.58,26.59,26.55,26.58,6600.0,23.0738,23.0825,23.0478,23.0738,6600.0
2006-03-17 11:30:00,26.59,26.59,26.51,26.52,21200.0,23.0825,23.0825,23.0131,23.0217,21200.0
2006-03-17 11:35:00,26.51,26.56,26.49,26.55,13600.0,23.0131,23.0565,22.9957,23.0478,13600.0
2006-03-17 11:40:00,26.55,26.57,26.55,26.56,20600.0,23.0478,23.0651,23.0478,23.0565,20600.0
2006-03-17 11:45:00,26.56,26.59,26.56,26.59,6400.0,23.0565,23.0825,23.0565,23.0825,6400.0
2006-03-17 11:50:00,26.6,26.62,26.6,26.62,2000.0,23.0912,23.1086,23.0912,23.1086,2000.0
2006-03-17 11:55:00,26.62,26.64,26.62,26.64,3400.0,23.1086,23.1259,23.1086,23.1259,3400.0
2006-03-17 12:00:00,26.64,26.65,26.64,26.65,3100.0,23.1259,23.1346,23.1259,23.1346,3100.0
2006-03-17 12:05:00,26.65,26.65,26.6,26.62,13300.0,23.1346,23.1346,23.0912,23.1086,13300.0
2006-03-17 12:10:00,26.62,26.63,26.61,26.61,2200.0,23.1086,23.1172,23.0999,23.0999,2200.0
2006-03-17 12:15:00,26.62,26.65,26.6,26.65,17600.0,23.1086,23.1346,23.0912,23.1346,17600.0
2006-03-17 12:20:00,26.63,26.66,26.6,26.65,34000.0,23.1172,23.1433,23.0912,23.1346,34000.0
2006-03-17 12:25:00,26.65,26.65,26.63,26.63,1700.0,23.1346,23.1346,23.1172,23.1172,1700.0
2006-03-17 12:30:00,26.64,26.68,26.64,26.68,10500.0,23.1259,23.1606,23.1259,23.1606,10500.0
2006-03-17 12:35:00,26.65,26.65,26.62,26.64,3700.0,23.1346,23.1346,23.1086,23.1259,3700.0
2006-03-17 12:40:00,26.64,26.65,26.63,26.64,3400.0,23.1259,23.1346,23.1172,23.1259,3400.0
2006-03-17 12:45:00,26.63,26.66,26.63,26.65,12500.0,23.1172,23.1433,23.1172,23.1346,12500.0
2006-03-17 12:50:00,26.65,26.67,26.64,26.67,4700.0,23.1346,23.152,23.1259,23.152,4700.0
2006-03-17 12:55:00,26.66,26.68,26.66,26.68,3100.0,23.1433,23.1606,23.1433,23.1606,3100.0
2006-03-17 13:00:00,26.66,26.69,26.66,26.69,3500.0,23.1433,23.1693,23.1433,23.1693,3500.0
2006-03-17 13:05:00,26.69,26.69,26.64,26.65,21200.0,23.1693,23.1693,23.1259,23.1346,21200.0
2006-03-17 13:10:00,26.65,26.67,26.62,26.64,18200.0,23.1346,23.152,23.1086,23.1259,18200.0
2006-03-17 13:15:00,26.64,26.64,26.6,26.63,21500.0,23.1259,23.1259,23.0912,23.1172,21500.0
2006-03-17 13:20:00,26.62,26.64,26.61,26.63,6100.0,23.1086,23.1259,23.0999,23.1172,6100.0
2006-03-17 13:25:00,26.64,26.65,26.63,26.65,9900.0,23.1259,23.1346,23.1172,23.1346,9900.0
2006-03-17 13:30:00,26.64,26.64,26.54,26.55,12100.0,23.1259,23.1259,23.0391,23.0478,12100.0
2006-03-17 13:35:00,26.55,26.55,26.54,26.54,6100.0,23.0478,23.0478,23.0391,23.0391,6100.0
2006-03-17 13:40:00,26.54,26.57,26.53,26.53,14900.0,23.0391,23.0651,23.0304,23.0304,14900.0
2006-03-17 13:45:00,26.52,26.52,26.48,26.49,17000.0,23.0217,23.0217,22.987,22.9957,17000.0
2006-03-17 13:50:00,26.5,26.52,26.48,26.52,19400.0,23.0044,23.0217,22.987,23.0217,19400.0
2006-03-17 13:55:00,26.51,26.51,26.46,26.46,15300.0,23.0131,23.0131,22.9697,22.9697,15300.0
2006-03-17 14:00:00,26.46,26.49,26.44,26.48,11200.0,22.9697,22.9957,22.9523,22.987,11200.0
2006-03-17 14:05:00,26.48,26.49,26.46,26.47,11300.0,22.987,22.9957,22.9697,22.9783,11300.0
2006-03-17 14:10:00,26.47,26.47,26.37,26.38,27800.0,22.9783,22.9783,22.8915,22.9002,27800.0
2006-03-17 14:15:00,26.36,26.41,26.36,26.39,15000.0,22.8828,22.9263,22.8828,22.9089,15000.0
2006-03-17 14:20:00,26.4,26.41,26.39,26.41,7100.0,22.9176,22.9263,22.9089,22.9263,7100.0
2006-03-17 14:25:00,26.41,26.44,26.4,26.4,9700.0,22.9263,22.9523,22.9176,22.9176,9700.0
2006-03-17 14:30:00,26.4,26.45,26.4,26.42,12200.0,22.9176,22.961,22.9176,22.9349,12200.0
2006-03-17 14:35:00,26.42,26.43,26.38,26.43,17400.0,22.9349,22.9436,22.9002,22.9436,17400.0
2006-03-17 14:40:00,26.43,26.43,26.38,26.38,7500.0,22.9436,22.9436,22.9002,22.9002,7500.0
2006-03-17 14:45:00,26.38,26.39,26.37,26.37,9600.0,22.9002,22.9089,22.8915,22.8915,9600.0
2006-03-17 14:50:00,26.37,26.38,26.34,26.37,12900.0,22.8915,22.9002,22.8655,22.8915,12900.0
2006-03-17 14:55:00,26.38,26.39,26.31,26.31,16500.0,22.9002,22.9089,22.8394,22.8394,16500.0
2006-03-17 15:00:00,26.32,26.37,26.32,26.36,11400.0,22.8481,22.8915,22.8481,22.8828,11400.0
2006-03-17 15:05:00,26.36,26.38,26.33,26.37,21300.0,22.8828,22.9002,22.8568,22.8915,21300.0
2006-03-17 15:10:00,26.36,26.38,26.36,26.38,12400.0,22.8828,22.9002,22.8828,22.9002,12400.0
2006-03-17 15:15:00,26.38,26.38,26.34,26.34,30900.0,22.9002,22.9002,22.8655,22.8655,30900.0
2006-03-17 15:20:00,26.35,26.37,26.34,26.36,14400.0,22.8742,22.8915,22.8655,22.8828,14400.0
2006-03-17 15:25:00,26.37,26.37,26.35,26.36,25100.0,22.8915,22.8915,22.8742,22.8828,25100.0
2006-03-17 15:30:00,26.35,26.35,26.32,26.34,33100.0,22.8742,22.8742,22.8481,22.8655,33100.0
2006-03-17 15:35:00,26.35,26.37,26.33,26.37,16600.0,22.8742,22.8915,22.8568,22.8915,16600.0
2006-03-17 15:40:00,26.37,26.38,26.33,26.35,26700.0,22.8915,22.9002,22.8568,22.8742,26700.0
2006-03-17 15:45:00,26.35,26.36,26.34,26.35,35300.0,22.8742,22.8828,22.8655,22.8742,35300.0
2006-03-17 15:50:00,26.34,26.35,26.3,26.32,47200.0,22.8655,22.8742,22.8308,22.8481,47200.0
2006-03-17 15:55:00,26.32,26.32,26.25,26.28,175300.0,22.8481,22.8481,22.7874,22.8134,175300.0
2006-03-20 09:30:00,26.17,26.27,26.15,26.26,36100.0,22.7179,22.8047,22.7006,22.796,36100.0
2006-03-20 09:35:00,26.24,26.3,26.24,26.29,6700.0,22.7787,22.8308,22.7787,22.8221,6700.0
2006-03-20 09:40:00,26.26,26.27,26.11,26.15,24400.0,22.796,22.8047,22.6658,22.7006,24400.0
2006-03-20 09:45:00,26.15,26.2,26.14,26.15,13300.0,22.7006,22.744,22.6919,22.7006,13300.0
2006-03-20 09:50:00,26.14,26.19,26.14,26.14,7400.0,22.6919,22.7353,22.6919,22.6919,7400.0
2006-03-20 09:55:00,26.13,26.13,26.1,26.1,17500.0,22.6832,22.6832,22.6571,22.6571,17500.0
2006-03-20 10:00:00,26.1,26.17,26.1,26.17,13400.0,22.6571,22.7179,22.6571,22.7179,13400.0
2006-03-20 10:05:00,26.16,26.18,26.08,26.08,11400.0,22.7092,22.7266,22.6398,22.6398,11400.0
2006-03-20 10:10:00,26.08,26.1,26.07,26.09,11500.0,22.6398,22.6571,22.6311,22.6485,11500.0
2006-03-20 10:15:00,26.09,26.1,26.08,26.09,11400.0,22.6485,22.6571,22.6398,22.6485,11400.0
2006-03-20 10:20:00,26.1,26.1,26.07,26.09,11300.0,22.6571,22.6571,22.6311,22.6485,11300.0
2006-03-20 10:25:00,26.09,26.1,26.05,26.06,11800.0,22.6485,22.6571,22.6137,22.6224,11800.0
2006-03-20 10:30:00,26.06,26.12,26.03,26.05,22000.0,22.6224,22.6745,22.5964,22.6137,22000.0
2006-03-20 10:35:00,26.04,26.05,26.02,26.02,11700.0,22.6051,22.6137,22.5877,22.5877,11700.0
2006-03-20 10:40:00,26.01,26.04,26.01,26.03,63800.0,22.579,22.6051,22.579,22.5964,63800.0
2006-03-20 10:45:00,26.02,26.03,26.0,26.0,19800.0,22.5877,22.5964,22.5703,22.5703,19800.0
2006-03-20 10:50:00,26.0,26.0,25.98,26.0,46600.0,22.5703,22.5703,22.553,22.5703,46600.0
2006-03-20 10:55:00,26.0,26.0,25.98,25.98,11100.0,22.5703,22.5703,22.553,22.553,11100.0
2006-03-20 11:00:00,25.98,25.98,25.97,25.98,10800.0,22.553,22.553,22.5443,22.553,10800.0
2006-03-20 11:05:00,25.98,25.98,25.97,25.98,8400.0,22.553,22.553,22.5443,22.553,8400.0
2006-03-20 11:10:00,25.98,25.98,25.97,25.98,9800.0,22.553,22.553,22.5443,22.553,9800.0
2006-03-20 11:15:00,25.98,25.98,25.96,25.96,12500.0,22.553,22.553,22.5356,22.5356,12500.0
2006-03-20 11:20:00,25.96,25.98,25.95,25.96,30200.0,22.5356,22.553,22.5269,22.5356,30200.0
2006-03-20 11:25:00,25.96,25.99,25.96,25.99,7100.0,22.5356,22.5617,22.5356,22.5617,7100.0
2006-03-20 11:30:00,25.99,26.0,25.96,25.97,15100.0,22.5617,22.5703,22.5356,22.5443,15100.0
2006-03-20 11:35:00,25.97,26.0,25.95,26.0,12300.0,22.5443,22.5703,22.5269,22.5703,12300.0
2006-03-20 11:40:00,26.0,26.0,25.95,25.99,12500.0,22.5703,22.5703,22.5269,22.5617,12500.0
2006-03-20 11:45:00,25.98,26.01,25.97,25.99,5000.0,22.553,22.579,22.5443,22.5617,5000.0
2006-03-20 11:50:00,25.99,26.03,25.99,26.01,12100.0,22.5617,22.5964,22.5617,22.579,12100.0
2006-03-20 11:55:00,26.01,26.05,26.0,26.01,13200.0,22.579,22.6137,22.5703,22.579,13200.0
2006-03-20 12:00:00,26.0,26.07,25.99,26.05,10800.0,22.5703,22.6311,22.5617,22.6137,10800.0
2006-03-20 12:05:00,26.05,26.1,26.05,26.1,11500.0,22.6137,22.6571,22.6137,22.6571,11500.0
2006-03-20 12:10:00,26.1,26.15,26.09,26.13,11200.0,22.6571,22.7006,22.6485,22.6832,11200.0
2006-03-20 12:15:00,26.13,26.19,26.13,26.19,12800.0,22.6832,22.7353,22.6832,22.7353,12800.0
2006-03-20 12:20:00,26.18,26.21,26.18,26.19,12500.0,22.7266,22.7526,22.7266,22.7353,12500.0
2006-03-20 12:25:00,26.19,26.19,26.11,26.11,13700.0,22.7353,22.7353,22.6658,22.6658,13700.0
2006-03-20 12:30:00,26.1,26.12,26.1,26.12,14300.0,22.6571,22.6745,22.6571,22.6745,14300.0
2006-03-20 12:35:00,26.11,26.13,26.07,26.09,12500.0,22.6658,22.6832,22.6311,22.6485,12500.0
2006-03-20 12:40:00,26.09,26.09,26.06,26.06,7500.0,22.6485,22.6485,22.6224,22.6224,7500.0
2006-03-20 12:45:00,26.07,26.07,26.02,26.04,9300.0,22.6311,22.6311,22.5877,22.6051,9300.0
2006-03-20 12:50:00,26.04,26.07,26.03,26.03,6900.0,22.6051,22.6311,22.5964,22.5964,6900.0
2006-03-20 12:55:00,26.02,26.05,26.02,26.04,5500.0,22.5877,22.6137,22.5877,22.6051,5500.0
2006-03-20 13:00:00,26.03,26.04,26.01,26.02,12600.0,22.5964,22.6051,22.579,22.5877,12600.0
2006-03-20 13:05:00,26.02,26.04,26.02,26.03,8500.0,22.5877,22.6051,22.5877,22.5964,8500.0
2006-03-20 13:10:00,26.04,26.07,26.04,26.04,8000.0,22.6051,22.6311,22.6051,22.6051,8000.0
2006-03-20 13:15:00,26.04,26.05,26.03,26.03,2800.0,22.6051,22.6137,22.5964,22.5964,2800.0
2006-03-20 13:20:00,26.02,26.04,26.01,26.04,8200.0,22.5877,22.6051,22.579,22.6051,8200.0
2006-03-20 13:25:00,26.04,26.04,26.0,26.01,37800.0,22.6051,22.6051,22.5703,22.579,37800.0
2006-03-20 13:30:00,26.0,26.03,25.97,25.98,13300.0,22.5703,22.5964,22.5443,22.553,13300.0
2006-03-20 13:35:00,25.98,26.0,25.96,25.96,9400.0,22.553,22.5703,22.5356,22.5356,9400.0
2006-03-20 13:40:00,25.96,25.99,25.95,25.97,7400.0,22.5356,22.5617,22.5269,22.5443,7400.0
2006-03-20 13:45:00,25.96,25.96,25.94,25.95,7200.0,22.5356,22.5356,22.5183,22.5269,7200.0
2006-03-20 13:50:00,25.94,25.96,25.94,25.94,13100.0,22.5183,22.5356,22.5183,22.5183,13100.0
2006-03-20 13:55:00,25.95,25.95,25.92,25.94,4000.0,22.5269,22.5269,22.5009,22.5183,4000.0
2006-03-20 14:00:00,25.94,25.98,25.93,25.95,9100.0,22.5183,22.553,22.5096,22.5269,9100.0
2006-03-20 14:05:00,25.95,26.02,25.95,25.98,16000.0,22.5269,22.5877,22.5269,22.553,16000.0
2006-03-20 14:10:00,25.98,26.13,25.96,26.08,27100.0,22.553,22.6832,22.5356,22.6398,27100.0
2006-03-20 14:15:00,26.05,26.11,26.0,26.05,15200.0,22.6137,22.6658,22.5703,22.6137,15200.0
2006-03-20 14:20:00,26.02,26.02,25.94,25.95,20100.0,22.5877,22.5877,22.5183,22.5269,20100.0
2006-03-20 14:25:00,25.95,26.0,25.95,25.98,7500.0,22.5269,22.5703,22.5269,22.553,7500.0
2006-03-20 14:30:00,25.99,26.01,25.97,25.99,12900.0,22.5617,22.579,22.5443,22.5617,12900.0
2006-03-20 14:35:00,25.99,26.01,25.97,25.98,11500.0,22.5617,22.579,22.5443,22.553,11500.0
2006-03-20 14:40:00,25.98,25.98,25.96,25.97,2400.0,22.553,22.553,22.5356,22.5443,2400.0
2006-03-20 14:45:00,25.96,26.0,25.94,25.99,15100.0,22.5356,22.5703,22.5183,22.5617,15100.0
2006-03-20 14:50:00,25.99,26.0,25.98,26.0,5100.0,22.5617,22.5703,22.553,22.5703,5100.0
2006-03-20 14:55:00,26.0,26.0,25.96,25.96,10200.0,22.5703,22.5703,22.5356,22.5356,10200.0
2006-03-20 15:00:00,25.96,25.99,25.95,25.98,11300.0,22.5356,22.5617,22.5269,22.553,11300.0
2006-03-20 15:05:00,25.98,26.02,25.96,26.01,15400.0,22.553,22.5877,22.5356,22.579,15400.0
2006-03-20 15:10:00,26.02,26.02,25.98,26.0,14200.0,22.5877,22.5877,22.553,22.5703,14200.0
2006-03-20 15:15:00,26.0,26.01,25.97,26.01,12400.0,22.5703,22.579,22.5443,22.579,12400.0
2006-03-20 15:20:00,26.01,26.02,25.98,25.98,24100.0,22.579,22.5877,22.553,22.553,24100.0
2006-03-20 15:25:00,25.99,26.05,25.99,26.05,12100.0,22.5617,22.6137,22.5617,22.6137,12100.0
2006-03-20 15:30:00,26.04,26.06,26.04,26.05,12100.0,22.6051,22.6224,22.6051,22.6137,12100.0
2006-03-20 15:35:00,26.06,26.12,26.06,26.1,14800.0,22.6224,22.6745,22.6224,22.6571,14800.0
2006-03-20 15:40:00,26.1,26.2,26.08,26.18,25900.0,22.6571,22.744,22.6398,22.7266,25900.0
2006-03-20 15:45:00,26.19,26.2,26.14,26.14,22100.0,22.7353,22.744,22.6919,22.6919,22100.0
2006-03-20 15:50:00,26.13,26.14,26.08,26.09,132800.0,22.6832,22.6919,22.6398,22.6485,132800.0
2006-03-20 15:55:00,26.09,26.09,26.02,26.05,84100.0,22.6485,22.6485,22.5877,22.6137,84100.0
2006-03-21 09:30:00,26.03,26.04,25.95,25.99,26700.0,22.5964,22.6051,22.5269,22.5617,26700.0
2006-03-21 09:35:00,25.96,26.0,25.94,26.0,18400.0,22.5356,22.5703,22.5183,22.5703,18400.0
2006-03-21 09:40:00,26.0,26.06,26.0,26.05,13800.0,22.5703,22.6224,22.5703,22.6137,13800.0
2006-03-21 09:45:00,26.05,26.05,25.94,26.0,18500.0,22.6137,22.6137,22.5183,22.5703,18500.0
2006-03-21 09:50:00,26.0,26.07,25.99,26.07,25800.0,22.5703,22.6311,22.5617,22.6311,25800.0
2006-03-21 09:55:00,26.05,26.22,26.05,26.11,20000.0,22.6137,22.7613,22.6137,22.6658,20000.0
2006-03-21 10:00:00,26.13,26.15,26.04,26.04,37900.0,22.6832,22.7006,22.6051,22.6051,37900.0
2006-03-21 10:05:00,26.05,26.1,26.05,26.1,13700.0,22.6137,22.6571,22.6137,22.6571,13700.0
2006-03-21 10:10:00,26.1,26.1,26.08,26.09,12600.0,22.6571,22.6571,22.6398,22.6485,12600.0
2006-03-21 10:15:00,26.09,26.12,26.08,26.1,10100.0,22.6485,22.6745,22.6398,22.6571,10100.0
2006-03-21 10:20:00,26.1,26.1,26.08,26.1,5700.0,22.6571,22.6571,22.6398,22.6571,5700.0
2006-03-21 10:25:00,26.11,26.15,26.11,26.14,9800.0,22.6658,22.7006,22.6658,22.6919,9800.0
2006-03-21 10:30:00,26.15,26.2,26.15,26.2,17900.0,22.7006,22.744,22.7006,22.744,17900.0
2006-03-21 10:35:00,26.19,26.2,26.14,26.16,34100.0,22.7353,22.744,22.6919,22.7092,34100.0
2006-03-21 10:40:00,26.16,26.2,26.15,26.15,13900.0,22.7092,22.744,22.7006,22.7006,13900.0
2006-03-21 10:45:00,26.15,26.16,26.1,26.12,14600.0,22.7006,22.7092,22.6571,22.6745,14600.0
2006-03-21 10:50:00,26.12,26.13,26.11,26.12,6600.0,22.6745,22.6832,22.6658,22.6745,6600.0
2006-03-21 10:55:00,26.13,26.14,26.11,26.13,23600.0,22.6832,22.6919,22.6658,22.6832,23600.0
2006-03-21 11:00:00,26.14,26.14,26.13,26.14,8100.0,22.6919,22.6919,22.6832,22.6919,8100.0
2006-03-21 11:05:00,26.14,26.14,26.12,26.13,8700.0,22.6919,22.6919,22.6745,22.6832,8700.0
2006-03-21 11:10:00,26.11,26.14,26.09,26.14,11000.0,22.6658,22.6919,22.6485,22.6919,11000.0
2006-03-21 11:15:00,26.14,26.14,26.11,26.11,16900.0,22.6919,22.6919,22.6658,22.6658,16900.0
2006-03-21 11:20:00,26.11,26.13,26.1,26.12,11800.0,22.6658,22.6832,22.6571,22.6745,11800.0
2006-03-21 11:25:00,26.11,26.14,26.11,26.12,17500.0,22.6658,22.6919,22.6658,22.6745,17500.0
2006-03-21 11:30:00,26.11,26.15,26.1,26.15,37000.0,22.6658,22.7006,22.6571,22.7006,37000.0
2006-03-21 11:35:00,26.15,26.18,26.14,26.18,25700.0,22.7006,22.7266,22.6919,22.7266,25700.0
2006-03-21 11:40:00,26.19,26.2,26.13,26.2,25700.0,22.7353,22.744,22.6832,22.744,25700.0
2006-03-21 11:45:00,26.2,26.21,26.18,26.18,17700.0,22.744,22.7526,22.7266,22.7266,17700.0
2006-03-21 11:50:00,26.19,26.2,26.17,26.2,7100.0,22.7353,22.744,22.7179,22.744,7100.0
2006-03-21 11:55:00,26.2,26.22,26.19,26.21,8200.0,22.744,22.7613,22.7353,22.7526,8200.0
2006-03-21 12:00:00,26.2,26.22,26.19,26.22,6500.0,22.744,22.7613,22.7353,22.7613,6500.0
2006-03-21 12:05:00,26.22,26.23,26.2,26.23,21900.0,22.7613,22.77,22.744,22.77,21900.0
2006-03-21 12:10:00,26.22,26.25,26.22,26.25,10100.0,22.7613,22.7874,22.7613,22.7874,10100.0
2006-03-21 12:15:00,26.26,26.3,26.26,26.3,13100.0,22.796,22.8308,22.796,22.8308,13100.0
2006-03-21 12:20:00,26.3,26.3,26.28,26.3,14000.0,22.8308,22.8308,22.8134,22.8308,14000.0
2006-03-21 12:25:00,26.3,26.32,26.3,26.32,5400.0,22.8308,22.8481,22.8308,22.8481,5400.0
2006-03-21 12:30:00,26.34,26.34,26.27,26.28,13900.0,22.8655,22.8655,22.8047,22.8134,13900.0
2006-03-21 12:35:00,26.29,26.3,26.27,26.28,8700.0,22.8221,22.8308,22.8047,22.8134,8700.0
2006-03-21 12:40:00,26.28,26.3,26.27,26.29,4300.0,22.8134,22.8308,22.8047,22.8221,4300.0
2006-03-21 12:45:00,26.3,26.32,26.3,26.32,7100.0,22.8308,22.8481,22.8308,22.8481,7100.0
2006-03-21 12:50:00,26.31,26.32,26.29,26.29,7900.0,22.8394,22.8481,22.8221,22.8221,7900.0
2006-03-21 12:55:00,26.3,26.31,26.29,26.31,5400.0,22.8308,22.8394,22.8221,22.8394,5400.0
2006-03-21 13:00:00,26.31,26.32,26.3,26.3,15200.0,22.8394,22.8481,22.8308,22.8308,15200.0
2006-03-21 13:05:00,26.3,26.34,26.3,26.34,6600.0,22.8308,22.8655,22.8308,22.8655,6600.0
2006-03-21 13:10:00,26.33,26.34,26.32,26.34,3800.0,22.8568,22.8655,22.8481,22.8655,3800.0
2006-03-21 13:15:00,26.34,26.35,26.34,26.35,6900.0,22.8655,22.8742,22.8655,22.8742,6900.0
2006-03-21 13:20:00,26.36,26.37,26.35,26.37,6400.0,22.8828,22.8915,22.8742,22.8915,6400.0
2006-03-21 13:25:00,26.36,26.38,26.34,26.36,15200.0,22.8828,22.9002,22.8655,22.8828,15200.0
2006-03-21 13:30:00,26.36,26.41,26.36,26.4,7900.0,22.8828,22.9263,22.8828,22.9176,7900.0
2006-03-21 13:35:00,26.4,26.4,26.35,26.36,7200.0,22.9176,22.9176,22.8742,22.8828,7200.0
2006-03-21 13:40:00,26.37,26.4,26.36,26.39,4600.0,22.8915,22.9176,22.8828,22.9089,4600.0
2006-03-21 13:45:00,26.39,26.43,26.38,26.42,18500.0,22.9089,22.9436,22.9002,22.9349,18500.0
2006-03-21 13:50:00,26.42,26.42,26.38,26.38,17200.0,22.9349,22.9349,22.9002,22.9002,17200.0
2006-03-21 13:55:00,26.38,26.4,26.38,26.38,8900.0,22.9002,22.9176,22.9002,22.9002,8900.0
2006-03-21 14:00:00,26.38,26.38,26.34,26.34,13400.0,22.9002,22.9002,22.8655,22.8655,13400.0
2006-03-21 14:05:00,26.34,26.34,26.29,26.29,8500.0,22.8655,22.8655,22.8221,22.8221,8500.0
2006-03-21 14:10:00,26.29,26.29,26.19,26.19,10900.0,22.8221,22.8221,22.7353,22.7353,10900.0
2006-03-21 14:15:00,26.19,26.24,26.19,26.21,19000.0,22.7353,22.7787,22.7353,22.7526,19000.0
2006-03-21 14:20:00,26.22,26.22,26.19,26.19,13900.0,22.7613,22.7613,22.7353,22.7353,13900.0
2006-03-21 14:25:00,26.17,26.18,26.11,26.15,15800.0,22.7179,22.7266,22.6658,22.7006,15800.0
2006-03-21 14:30:00,26.15,26.15,26.11,26.15,11900.0,22.7006,22.7006,22.6658,22.7006,11900.0
2006-03-21 14:35:00,26.15,26.15,26.11,26.15,7000.0,22.7006,22.7006,22.6658,22.7006,7000.0
2006-03-21 14:40:00,26.15,26.17,26.14,26.15,16100.0,22.7006,22.7179,22.6919,22.7006,16100.0
2006-03-21 14:45:00,26.15,26.19,26.12,26.13,28600.0,22.7006,22.7353,22.6745,22.6832,28600.0
2006-03-21 14:50:00,26.13,26.14,26.11,26.12,6300.0,22.6832,22.6919,22.6658,22.6745,6300.0
2006-03-21 14:55:00,26.12,26.13,26.1,26.13,11600.0,22.6745,22.6832,22.6571,22.6832,11600.0
2006-03-21 15:00:00,26.13,26.18,26.13,26.18,7700.0,22.6832,22.7266,22.6832,22.7266,7700.0
2006-03-21 15:05:00,26.19,26.19,26.13,26.16,11300.0,22.7353,22.7353,22.6832,22.7092,11300.0
2006-03-21 15:10:00,26.14,26.17,26.13,26.17,9600.0,22.6919,22.7179,22.6832,22.7179,9600.0
2006-03-21 15:15:00,26.16,26.17,26.16,26.17,3500.0,22.7092,22.7179,22.7092,22.7179,3500.0
2006-03-21 15:20:00,26.16,26.17,26.16,26.16,6200.0,22.7092,22.7179,22.7092,22.7092,6200.0
2006-03-21 15:25:00,26.17,26.18,26.09,26.09,21800.0,22.7179,22.7266,22.6485,22.6485,21800.0
2006-03-21 15:30:00,26.1,26.15,26.09,26.12,16200.0,22.6571,22.7006,22.6485,22.6745,16200.0
2006-03-21 15:35:00,26.13,26.14,26.1,26.14,6800.0,22.6832,22.6919,22.6571,22.6919,6800.0
2006-03-21 15:40:00,26.15,26.15,26.11,26.12,16400.0,22.7006,22.7006,22.6658,22.6745,16400.0
2006-03-21 15:45:00,26.12,26.15,26.11,26.13,9700.0,22.6745,22.7006,22.6658,22.6832,9700.0
2006-03-21 15:50:00,26.13,26.15,26.08,26.08,15900.0,22.6832,22.7006,22.6398,22.6398,15900.0
2006-03-21 15:55:00,26.08,26.09,26.05,26.07,19300.0,22.6398,22.6485,22.6137,22.6311,19300.0
2006-03-22 09:30:00,25.34,26.2,25.34,26.2,28500.0,21.9974,22.744,21.9974,22.744,28500.0
2006-03-22 09:35:00,26.19,26.22,26.04,26.19,89600.0,22.7353,22.7613,22.6051,22.7353,89600.0
2006-03-22 09:40:00,26.24,26.29,26.24,26.24,15100.0,22.7787,22.8221,22.7787,22.7787,15100.0
2006-03-22 09:45:00,26.24,26.24,26.1,26.16,268000.0,22.7787,22.7787,22.6571,22.7092,268000.0
2006-03-22 09:50:00,26.16,26.16,26.1,26.1,20000.0,22.7092,22.7092,22.6571,22.6571,20000.0
2006-03-22 09:55:00,26.09,26.1,26.0,26.0,7500.0,22.6485,22.6571,22.5703,22.5703,7500.0
2006-03-22 10:00:00,25.98,26.05,25.96,26.05,24800.0,22.553,22.6137,22.5356,22.6137,24800.0
2006-03-22 10:05:00,26.05,26.14,26.05,26.1,60900.0,22.6137,22.6919,22.6137,22.6571,60900.0
2006-03-22 10:10:00,26.09,26.14,26.08,26.14,11600.0,22.6485,22.6919,22.6398,22.6919,11600.0
2006-03-22 10:15:00,26.13,26.13,26.05,26.08,67100.0,22.6832,22.6832,22.6137,22.6398,67100.0
2006-03-22 10:20:00,26.06,26.1,26.03,26.05,8100.0,22.6224,22.6571,22.5964,22.6137,8100.0
2006-03-22 10:25:00,26.06,26.09,26.04,26.09,4300.0,22.6224,22.6485,22.6051,22.6485,4300.0
2006-03-22 10:30:00,26.08,26.08,26.03,26.06,8600.0,22.6398,22.6398,22.5964,22.6224,8600.0
2006-03-22 10:35:00,26.05,26.07,26.01,26.03,13700.0,22.6137,22.6311,22.579,22.5964,13700.0
2006-03-22 10:40:00,26.06,26.08,26.03,26.03,4800.0,22.6224,22.6398,22.5964,22.5964,4800.0
2006-03-22 10:45:00,26.03,26.1,26.01,26.08,11700.0,22.5964,22.6571,22.579,22.6398,11700.0
2006-03-22 10:50:00,26.09,26.09,26.06,26.07,7900.0,22.6485,22.6485,22.6224,22.6311,7900.0
2006-03-22 10:55:00,26.06,26.09,26.04,26.07,7700.0,22.6224,22.6485,22.6051,22.6311,7700.0
2006-03-22 11:00:00,26.07,26.16,26.07,26.16,10300.0,22.6311,22.7092,22.6311,22.7092,10300.0
2006-03-22 11:05:00,26.16,26.18,26.13,26.13,5900.0,22.7092,22.7266,22.6832,22.6832,5900.0
2006-03-22 11:10:00,26.13,26.13,26.05,26.06,12400.0,22.6832,22.6832,22.6137,22.6224,12400.0
2006-03-22 11:15:00,26.08,26.13,26.08,26.12,27600.0,22.6398,22.6832,22.6398,22.6745,27600.0
2006-03-22 11:20:00,26.11,26.11,26.07,26.09,256600.0,22.6658,22.6658,22.6311,22.6485,256600.0
2006-03-22 11:25:00,26.09,26.1,26.09,26.09,9200.0,22.6485,22.6571,22.6485,22.6485,9200.0
2006-03-22 11:30:00,26.09,26.1,26.03,26.03,204300.0,22.6485,22.6571,22.5964,22.5964,204300.0
2006-03-22 11:35:00,26.05,26.05,26.01,26.03,8100.0,22.6137,22.6137,22.579,22.5964,8100.0
2006-03-22 11:40:00,26.02,26.03,26.01,26.03,6500.0,22.5877,22.5964,22.579,22.5964,6500.0
2006-03-22 11:45:00,26.04,26.07,26.03,26.07,5800.0,22.6051,22.6311,22.5964,22.6311,5800.0
2006-03-22 11:50:00,26.06,26.07,25.99,26.0,16100.0,22.6224,22.6311,22.5617,22.5703,16100.0
2006-03-22 11:55:00,26.0,26.0,25.98,25.99,8900.0,22.5703,22.5703,22.553,22.5617,8900.0
2006-03-22 12:00:00,25.99,26.0,25.99,26.0,10000.0,22.5617,22.5703,22.5617,22.5703,10000.0
2006-03-22 12:05:00,26.0,26.05,26.0,26.05,12200.0,22.5703,22.6137,22.5703,22.6137,12200.0
2006-03-22 12:10:00,26.05,26.1,26.04,26.08,12300.0,22.6137,22.6571,22.6051,22.6398,12300.0
2006-03-22 12:15:00,26.09,26.11,26.05,26.05,9200.0,22.6485,22.6658,22.6137,22.6137,9200.0
2006-03-22 12:20:00,26.05,26.07,26.04,26.07,6600.0,22.6137,22.6311,22.6051,22.6311,6600.0
2006-03-22 12:25:00,26.06,26.07,26.06,26.06,2500.0,22.6224,22.6311,22.6224,22.6224,2500.0
2006-03-22 12:30:00,26.07,26.07,26.06,26.07,3600.0,22.6311,22.6311,22.6224,22.6311,3600.0
2006-03-22 12:35:00,26.07,26.12,26.07,26.12,5500.0,22.6311,22.6745,22.6311,22.6745,5500.0
2006-03-22 12:40:00,26.13,26.14,26.13,26.13,7700.0,22.6832,22.6919,22.6832,22.6832,7700.0
2006-03-22 12:45:00,26.14,26.18,26.14,26.18,5100.0,22.6919,22.7266,22.6919,22.7266,5100.0
2006-03-22 12:50:00,26.18,26.2,26.17,26.18,5300.0,22.7266,22.744,22.7179,22.7266,5300.0
2006-03-22 12:55:00,26.19,26.2,26.16,26.18,6300.0,22.7353,22.744,22.7092,22.7266,6300.0
2006-03-22 13:00:00,26.19,26.2,26.18,26.2,5300.0,22.7353,22.744,22.7266,22.744,5300.0
2006-03-22 13:05:00,26.2,26.24,26.2,26.22,6900.0,22.744,22.7787,22.744,22.7613,6900.0
2006-03-22 13:10:00,26.22,26.25,26.22,26.24,2300.0,22.7613,22.7874,22.7613,22.7787,2300.0
2006-03-22 13:15:00,26.25,26.25,26.24,26.24,3600.0,22.7874,22.7874,22.7787,22.7787,3600.0
2006-03-22 13:20:00,26.25,26.28,26.25,26.28,281500.0,22.7874,22.8134,22.7874,22.8134,281500.0
2006-03-22 13:25:00,26.28,26.29,26.27,26.29,3700.0,22.8134,22.8221,22.8047,22.8221,3700.0
2006-03-22 13:30:00,26.29,26.29,26.26,26.27,4200.0,22.8221,22.8221,22.796,22.8047,4200.0
2006-03-22 13:35:00,26.27,26.27,26.24,26.25,7700.0,22.8047,22.8047,22.7787,22.7874,7700.0
2006-03-22 13:40:00,26.25,26.26,26.24,26.25,3800.0,22.7874,22.796,22.7787,22.7874,3800.0
2006-03-22 13:45:00,26.25,26.25,26.22,26.23,3300.0,22.7874,22.7874,22.7613,22.77,3300.0
2006-03-22 13:50:00,26.22,26.22,26.2,26.21,6200.0,22.7613,22.7613,22.744,22.7526,6200.0
2006-03-22 13:55:00,26.21,26.24,26.2,26.24,6000.0,22.7526,22.7787,22.744,22.7787,6000.0
2006-03-22 14:00:00,26.24,26.26,26.23,26.25,7900.0,22.7787,22.796,22.77,22.7874,7900.0
2006-03-22 14:05:00,26.26,26.26,26.24,26.24,11000.0,22.796,22.796,22.7787,22.7787,11000.0
2006-03-22 14:10:00,26.24,26.25,26.22,26.25,16700.0,22.7787,22.7874,22.7613,22.7874,16700.0
2006-03-22 14:15:00,26.25,26.25,26.22,26.24,8600.0,22.7874,22.7874,22.7613,22.7787,8600.0
2006-03-22 14:20:00,26.24,26.25,26.23,26.24,8800.0,22.7787,22.7874,22.77,22.7787,8800.0
2006-03-22 14:25:00,26.24,26.24,26.18,26.18,2500.0,22.7787,22.7787,22.7266,22.7266,2500.0
2006-03-22 14:30:00,26.18,26.18,26.15,26.15,6900.0,22.7266,22.7266,22.7006,22.7006,6900.0
2006-03-22 14:35:00,26.15,26.17,26.15,26.16,11700.0,22.7006,22.7179,22.7006,22.7092,11700.0
2006-03-22 14:40:00,26.16,26.17,26.15,26.16,2600.0,22.7092,22.7179,22.7006,22.7092,2600.0
2006-03-22 14:45:00,26.16,26.16,26.14,26.15,4600.0,22.7092,22.7092,22.6919,22.7006,4600.0
2006-03-22 14:50:00,26.16,26.21,26.16,26.21,10400.0,22.7092,22.7526,22.7092,22.7526,10400.0
2006-03-22 14:55:00,26.21,26.22,26.2,26.2,5700.0,22.7526,22.7613,22.744,22.744,5700.0
2006-03-22 15:00:00,26.19,26.2,26.16,26.18,7500.0,22.7353,22.744,22.7092,22.7266,7500.0
2006-03-22 15:05:00,26.18,26.2,26.18,26.2,5300.0,22.7266,22.744,22.7266,22.744,5300.0
2006-03-22 15:10:00,26.2,26.2,26.18,26.18,2500.0,22.744,22.744,22.7266,22.7266,2500.0
2006-03-22 15:15:00,26.19,26.22,26.18,26.22,5200.0,22.7353,22.7613,22.7266,22.7613,5200.0
2006-03-22 15:20:00,26.22,26.22,26.19,26.19,3200.0,22.7613,22.7613,22.7353,22.7353,3200.0
2006-03-22 15:25:00,26.19,26.23,26.19,26.23,6400.0,22.7353,22.77,22.7353,22.77,6400.0
2006-03-22 15:30:00,26.23,26.28,26.23,26.27,9900.0,22.77,22.8134,22.77,22.8047,9900.0
2006-03-22 15:35:00,26.28,26.28,26.24,26.27,11700.0,22.8134,22.8134,22.7787,22.8047,11700.0
2006-03-22 15:40:00,26.26,26.29,26.26,26.29,17600.0,22.796,22.8221,22.796,22.8221,17600.0
2006-03-22 15:45:00,26.29,26.33,26.27,26.31,50800.0,22.8221,22.8568,22.8047,22.8394,50800.0
2006-03-22 15:50:00,26.32,26.34,26.32,26.33,24400.0,22.8481,22.8655,22.8481,22.8568,24400.0
2006-03-22 15:55:00,26.33,26.33,26.27,26.28,35600.0,22.8568,22.8568,22.8047,22.8134,35600.0
2006-03-23 09:30:00,26.19,26.36,26.17,26.33,13500.0,22.7353,22.8828,22.7179,22.8568,13500.0
2006-03-23 09:35:00,26.29,26.33,26.25,26.28,5800.0,22.8221,22.8568,22.7874,22.8134,5800.0
2006-03-23 09:40:00,26.3,26.3,26.23,26.26,4600.0,22.8308,22.8308,22.77,22.796,4600.0
2006-03-23 09:45:00,26.25,26.26,26.19,26.24,4800.0,22.7874,22.796,22.7353,22.7787,4800.0
2006-03-23 09:50:00,26.26,26.3,26.21,26.24,6900.0,22.796,22.8308,22.7526,22.7787,6900.0
2006-03-23 09:55:00,26.24,26.26,26.14,26.22,13800.0,22.7787,22.796,22.6919,22.7613,13800.0
2006-03-23 10:00:00,26.22,26.25,26.18,26.22,6100.0,22.7613,22.7874,22.7266,22.7613,6100.0
2006-03-23 10:05:00,26.22,26.22,26.13,26.17,11200.0,22.7613,22.7613,22.6832,22.7179,11200.0
2006-03-23 10:10:00,26.17,26.19,26.15,26.16,3400.0,22.7179,22.7353,22.7006,22.7092,3400.0
2006-03-23 10:15:00,26.17,26.21,26.16,26.19,3300.0,22.7179,22.7526,22.7092,22.7353,3300.0
2006-03-23 10:20:00,26.2,26.38,26.17,26.26,17800.0,22.744,22.9002,22.7179,22.796,17800.0
2006-03-23 10:25:00,26.26,26.26,26.18,26.2,2400.0,22.796,22.796,22.7266,22.744,2400.0
2006-03-23 10:30:00,26.19,26.19,26.11,26.14,8100.0,22.7353,22.7353,22.6658,22.6919,8100.0
2006-03-23 10:35:00,26.13,26.16,26.05,26.15,8300.0,22.6832,22.7092,22.6137,22.7006,8300.0
2006-03-23 10:40:00,26.16,26.18,26.15,26.18,5200.0,22.7092,22.7266,22.7006,22.7266,5200.0
2006-03-23 10:45:00,26.18,26.18,26.14,26.14,4600.0,22.7266,22.7266,22.6919,22.6919,4600.0
2006-03-23 10:50:00,26.14,26.15,26.11,26.12,5200.0,22.6919,22.7006,22.6658,22.6745,5200.0
2006-03-23 10:55:00,26.14,26.14,26.09,26.1,10500.0,22.6919,22.6919,22.6485,22.6571,10500.0
2006-03-23 11:00:00,26.09,26.1,26.03,26.04,10700.0,22.6485,22.6571,22.5964,22.6051,10700.0
2006-03-23 11:05:00,26.04,26.1,26.04,26.1,4800.0,22.6051,22.6571,22.6051,22.6571,4800.0
2006-03-23 11:10:00,26.13,26.3,26.1,26.19,27600.0,22.6832,22.8308,22.6571,22.7353,27600.0
2006-03-23 11:15:00,26.19,26.2,26.1,26.1,6000.0,22.7353,22.744,22.6571,22.6571,6000.0
2006-03-23 11:20:00,26.11,26.11,26.09,26.1,2900.0,22.6658,22.6658,22.6485,22.6571,2900.0
2006-03-23 11:25:00,26.1,26.11,26.09,26.1,3000.0,22.6571,22.6658,22.6485,22.6571,3000.0
2006-03-23 11:30:00,26.1,26.13,26.03,26.03,7600.0,22.6571,22.6832,22.5964,22.5964,7600.0
2006-03-23 11:35:00,26.05,26.05,26.02,26.05,9300.0,22.6137,22.6137,22.5877,22.6137,9300.0
2006-03-23 11:40:00,26.04,26.05,26.01,26.01,8200.0,22.6051,22.6137,22.579,22.579,8200.0
2006-03-23 11:45:00,26.02,26.04,26.01,26.02,4600.0,22.5877,22.6051,22.579,22.5877,4600.0
2006-03-23 11:50:00,26.03,26.05,26.01,26.01,5300.0,22.5964,22.6137,22.579,22.579,5300.0
2006-03-23 11:55:00,26.01,26.03,26.01,26.02,5000.0,22.579,22.5964,22.579,22.5877,5000.0
2006-03-23 12:00:00,26.02,26.02,26.0,26.01,6500.0,22.5877,22.5877,22.5703,22.579,6500.0
2006-03-23 12:05:00,26.02,26.04,26.01,26.02,4200.0,22.5877,22.6051,22.579,22.5877,4200.0
2006-03-23 12:10:00,26.03,26.05,26.02,26.04,3800.0,22.5964,22.6137,22.5877,22.6051,3800.0
2006-03-23 12:15:00,26.04,26.05,26.03,26.03,6200.0,22.6051,22.6137,22.5964,22.5964,6200.0
2006-03-23 12:20:00,26.03,26.04,26.01,26.04,8700.0,22.5964,22.6051,22.579,22.6051,8700.0
2006-03-23 12:25:00,26.04,26.04,26.0,26.01,4900.0,22.6051,22.6051,22.5703,22.579,4900.0
2006-03-23 12:30:00,26.01,26.02,26.01,26.02,3000.0,22.579,22.5877,22.579,22.5877,3000.0
2006-03-23 12:35:00,26.01,26.04,26.01,26.01,9200.0,22.579,22.6051,22.579,22.579,9200.0
2006-03-23 12:40:00,26.01,26.03,26.0,26.02,8800.0,22.579,22.5964,22.5703,22.5877,8800.0
2006-03-23 12:45:00,26.03,26.04,26.0,26.02,10600.0,22.5964,22.6051,22.5703,22.5877,10600.0
2006-03-23 12:50:00,26.01,26.02,26.0,26.01,4500.0,22.579,22.5877,22.5703,22.579,4500.0
2006-03-23 12:55:00,26.01,26.02,26.0,26.0,3500.0,22.579,22.5877,22.5703,22.5703,3500.0
2006-03-23 13:00:00,26.01,26.01,26.0,26.0,11900.0,22.579,22.579,22.5703,22.5703,11900.0
2006-03-23 13:05:00,26.0,26.01,25.98,25.98,5200.0,22.5703,22.579,22.553,22.553,5200.0
2006-03-23 13:10:00,25.97,25.98,25.96,25.96,10400.0,22.5443,22.553,22.5356,22.5356,10400.0
2006-03-23 13:15:00,25.95,25.97,25.93,25.93,4100.0,22.5269,22.5443,22.5096,22.5096,4100.0
2006-03-23 13:20:00,25.94,25.96,25.93,25.96,9500.0,22.5183,22.5356,22.5096,22.5356,9500.0
2006-03-23 13:25:00,25.96,25.96,25.95,25.96,3600.0,22.5356,22.5356,22.5269,22.5356,3600.0
2006-03-23 13:30:00,25.95,25.98,25.92,25.92,7900.0,22.5269,22.553,22.5009,22.5009,7900.0
2006-03-23 13:35:00,25.93,25.95,25.92,25.92,7000.0,22.5096,22.5269,22.5009,22.5009,7000.0
2006-03-23 13:40:00,25.92,25.93,25.92,25.92,3700.0,22.5009,22.5096,22.5009,22.5009,3700.0
2006-03-23 13:45:00,25.93,25.97,25.93,25.97,3800.0,22.5096,22.5443,22.5096,22.5443,3800.0
2006-03-23 13:50:00,25.97,26.0,25.97,26.0,6200.0,22.5443,22.5703,22.5443,22.5703,6200.0
2006-03-23 13:55:00,25.99,26.01,25.99,25.99,6100.0,22.5617,22.579,22.5617,22.5617,6100.0
2006-03-23 14:00:00,26.0,26.0,25.96,25.97,3500.0,22.5703,22.5703,22.5356,22.5443,3500.0
2006-03-23 14:05:00,25.96,25.97,25.92,25.92,7500.0,22.5356,22.5443,22.5009,22.5009,7500.0
2006-03-23 14:10:00,25.92,25.95,25.92,25.95,6800.0,22.5009,22.5269,22.5009,22.5269,6800.0
2006-03-23 14:15:00,25.95,25.96,25.95,25.95,8000.0,22.5269,22.5356,22.5269,22.5269,8000.0
2006-03-23 14:20:00,25.96,25.98,25.95,25.97,4800.0,22.5356,22.553,22.5269,22.5443,4800.0
2006-03-23 14:25:00,25.98,25.99,25.96,25.96,4800.0,22.553,22.5617,22.5356,22.5356,4800.0
2006-03-23 14:30:00,25.96,25.99,25.96,25.97,5000.0,22.5356,22.5617,22.5356,22.5443,5000.0
2006-03-23 14:35:00,25.97,26.0,25.97,25.99,5800.0,22.5443,22.5703,22.5443,22.5617,5800.0
2006-03-23 14:40:00,25.99,26.01,25.99,25.99,6900.0,22.5617,22.579,22.5617,22.5617,6900.0
2006-03-23 14:45:00,25.99,26.0,25.98,25.99,3800.0,22.5617,22.5703,22.553,22.5617,3800.0
2006-03-23 14:50:00,25.99,25.99,25.97,25.97,7500.0,22.5617,22.5617,22.5443,22.5443,7500.0
2006-03-23 14:55:00,25.97,25.99,25.93,25.96,12000.0,22.5443,22.5617,22.5096,22.5356,12000.0
2006-03-23 15:00:00,25.97,25.97,25.95,25.95,7400.0,22.5443,22.5443,22.5269,22.5269,7400.0
2006-03-23 15:05:00,25.97,25.98,25.95,25.97,8000.0,22.5443,22.553,22.5269,22.5443,8000.0
2006-03-23 15:10:00,25.96,26.0,25.96,25.99,8100.0,22.5356,22.5703,22.5356,22.5617,8100.0
2006-03-23 15:15:00,25.99,26.0,25.97,25.97,11400.0,22.5617,22.5703,22.5443,22.5443,11400.0
2006-03-23 15:20:00,25.97,26.01,25.97,25.99,15600.0,22.5443,22.579,22.5443,22.5617,15600.0
2006-03-23 15:25:00,26.0,26.0,25.99,26.0,4700.0,22.5703,22.5703,22.5617,22.5703,4700.0
2006-03-23 15:30:00,25.99,26.0,25.98,25.98,9300.0,22.5617,22.5703,22.553,22.553,9300.0
2006-03-23 15:35:00,25.98,26.0,25.95,25.98,20900.0,22.553,22.5703,22.5269,22.553,20900.0
2006-03-23 15:40:00,25.99,26.0,25.97,26.0,11800.0,22.5617,22.5703,22.5443,22.5703,11800.0
2006-03-23 15:45:00,26.0,26.01,25.96,25.97,17600.0,22.5703,22.579,22.5356,22.5443,17600.0
2006-03-23 15:50:00,25.97,25.98,25.97,25.97,9700.0,22.5443,22.553,22.5443,22.5443,9700.0
2006-03-23 15:55:00,25.97,25.98,25.96,25.96,27600.0,22.5443,22.553,22.5356,22.5356,27600.0
2006-03-24 09:30:00,25.88,25.88,25.87,25.87,25800.0,22.4662,22.4662,22.4575,22.4575,25800.0
2006-03-24 09:35:00,25.89,25.89,25.85,25.85,4300.0,22.4748,22.4748,22.4401,22.4401,4300.0
2006-03-24 09:40:00,25.86,25.86,25.82,25.84,13300.0,22.4488,22.4488,22.4141,22.4314,13300.0
2006-03-24 09:45:00,25.84,25.86,25.81,25.81,18500.0,22.4314,22.4488,22.4054,22.4054,18500.0
2006-03-24 09:50:00,25.8,25.8,25.78,25.78,11100.0,22.3967,22.3967,22.3794,22.3794,11100.0
2006-03-24 09:55:00,25.78,25.78,25.58,25.59,21400.0,22.3794,22.3794,22.2057,22.2144,21400.0
2006-03-24 10:00:00,25.59,25.64,25.57,25.59,14000.0,22.2144,22.2578,22.1971,22.2144,14000.0
2006-03-24 10:05:00,25.59,25.7,25.58,25.68,11900.0,22.2144,22.3099,22.2057,22.2925,11900.0
2006-03-24 10:10:00,25.68,25.71,25.67,25.7,15500.0,22.2925,22.3186,22.2839,22.3099,15500.0
2006-03-24 10:15:00,25.7,25.71,25.69,25.71,15100.0,22.3099,22.3186,22.3012,22.3186,15100.0
2006-03-24 10:20:00,25.71,25.71,25.64,25.66,12600.0,22.3186,22.3186,22.2578,22.2752,12600.0
2006-03-24 10:25:00,25.66,25.76,25.66,25.72,11200.0,22.2752,22.362,22.2752,22.3273,11200.0
2006-03-24 10:30:00,25.72,25.75,25.7,25.72,10000.0,22.3273,22.3533,22.3099,22.3273,10000.0
2006-03-24 10:35:00,25.71,25.72,25.69,25.69,6600.0,22.3186,22.3273,22.3012,22.3012,6600.0
2006-03-24 10:40:00,25.68,25.68,25.62,25.64,18900.0,22.2925,22.2925,22.2405,22.2578,18900.0
2006-03-24 10:45:00,25.64,25.67,25.64,25.66,6000.0,22.2578,22.2839,22.2578,22.2752,6000.0
2006-03-24 10:50:00,25.65,25.7,25.65,25.66,10800.0,22.2665,22.3099,22.2665,22.2752,10800.0
2006-03-24 10:55:00,25.65,25.66,25.63,25.63,18000.0,22.2665,22.2752,22.2491,22.2491,18000.0
2006-03-24 11:00:00,25.63,25.64,25.61,25.62,12400.0,22.2491,22.2578,22.2318,22.2405,12400.0
2006-03-24 11:05:00,25.62,25.62,25.56,25.57,16400.0,22.2405,22.2405,22.1884,22.1971,16400.0
2006-03-24 11:10:00,25.57,25.57,25.52,25.54,9700.0,22.1971,22.1971,22.1537,22.171,9700.0
2006-03-24 11:15:00,25.54,25.61,25.54,25.59,13000.0,22.171,22.2318,22.171,22.2144,13000.0
2006-03-24 11:20:00,25.61,25.64,25.6,25.63,6600.0,22.2318,22.2578,22.2231,22.2491,6600.0
2006-03-24 11:25:00,25.62,25.62,25.5,25.51,34900.0,22.2405,22.2405,22.1363,22.145,34900.0
2006-03-24 11:30:00,25.5,25.55,25.5,25.53,13600.0,22.1363,22.1797,22.1363,22.1623,13600.0
2006-03-24 11:35:00,25.54,25.57,25.52,25.57,12500.0,22.171,22.1971,22.1537,22.1971,12500.0
2006-03-24 11:40:00,25.57,25.58,25.57,25.58,12400.0,22.1971,22.2057,22.1971,22.2057,12400.0
2006-03-24 11:45:00,25.58,25.58,25.56,25.57,8600.0,22.2057,22.2057,22.1884,22.1971,8600.0
2006-03-24 11:50:00,25.57,25.59,25.56,25.58,10800.0,22.1971,22.2144,22.1884,22.2057,10800.0
2006-03-24 11:55:00,25.57,25.57,25.56,25.57,6500.0,22.1971,22.1971,22.1884,22.1971,6500.0
2006-03-24 12:00:00,25.57,25.57,25.54,25.55,18300.0,22.1971,22.1971,22.171,22.1797,18300.0
2006-03-24 12:05:00,25.54,25.55,25.53,25.55,18200.0,22.171,22.1797,22.1623,22.1797,18200.0
2006-03-24 12:10:00,25.55,25.55,25.55,25.55,8700.0,22.1797,22.1797,22.1797,22.1797,8700.0
2006-03-24 12:15:00,25.54,25.56,25.54,25.56,31000.0,22.171,22.1884,22.171,22.1884,31000.0
2006-03-24 12:20:00,25.56,25.58,25.55,25.58,4800.0,22.1884,22.2057,22.1797,22.2057,4800.0
2006-03-24 12:25:00,25.58,25.58,25.56,25.57,2100.0,22.2057,22.2057,22.1884,22.1971,2100.0
2006-03-24 12:30:00,25.57,25.57,25.56,25.57,5700.0,22.1971,22.1971,22.1884,22.1971,5700.0
2006-03-24 12:35:00,25.57,25.57,25.57,25.57,2600.0,22.1971,22.1971,22.1971,22.1971,2600.0
2006-03-24 12:40:00,25.57,25.57,25.56,25.57,4100.0,22.1971,22.1971,22.1884,22.1971,4100.0
2006-03-24 12:45:00,25.57,25.57,25.56,25.56,6000.0,22.1971,22.1971,22.1884,22.1884,6000.0
2006-03-24 12:50:00,25.56,25.56,25.55,25.55,8800.0,22.1884,22.1884,22.1797,22.1797,8800.0
2006-03-24 12:55:00,25.55,25.58,25.55,25.58,3000.0,22.1797,22.2057,22.1797,22.2057,3000.0
2006-03-24 13:00:00,25.58,25.58,25.57,25.58,3800.0,22.2057,22.2057,22.1971,22.2057,3800.0
2006-03-24 13:05:00,25.58,25.58,25.57,25.58,3100.0,22.2057,22.2057,22.1971,22.2057,3100.0
2006-03-24 13:10:00,25.57,25.58,25.55,25.55,8300.0,22.1971,22.2057,22.1797,22.1797,8300.0
2006-03-24 13:15:00,25.55,25.56,25.55,25.56,4000.0,22.1797,22.1884,22.1797,22.1884,4000.0
2006-03-24 13:20:00,25.56,25.56,25.53,25.56,14300.0,22.1884,22.1884,22.1623,22.1884,14300.0
2006-03-24 13:25:00,25.55,25.57,25.55,25.55,6500.0,22.1797,22.1971,22.1797,22.1797,6500.0
2006-03-24 13:30:00,25.56,25.58,25.55,25.57,4800.0,22.1884,22.2057,22.1797,22.1971,4800.0
2006-03-24 13:35:00,25.57,25.58,25.56,25.58,2300.0,22.1971,22.2057,22.1884,22.2057,2300.0
2006-03-24 13:40:00,25.58,25.63,25.57,25.63,7300.0,22.2057,22.2491,22.1971,22.2491,7300.0
2006-03-24 13:45:00,25.63,25.66,25.62,25.65,2100.0,22.2491,22.2752,22.2405,22.2665,2100.0
2006-03-24 13:50:00,25.66,25.66,25.65,25.66,13500.0,22.2752,22.2752,22.2665,22.2752,13500.0
2006-03-24 13:55:00,25.65,25.66,25.65,25.65,3500.0,22.2665,22.2752,22.2665,22.2665,3500.0
2006-03-24 14:00:00,25.66,25.66,25.65,25.65,7100.0,22.2752,22.2752,22.2665,22.2665,7100.0
2006-03-24 14:05:00,25.65,25.65,25.62,25.65,6600.0,22.2665,22.2665,22.2405,22.2665,6600.0
2006-03-24 14:10:00,25.65,25.66,25.62,25.66,17400.0,22.2665,22.2752,22.2405,22.2752,17400.0
2006-03-24 14:15:00,25.66,25.66,25.64,25.65,7800.0,22.2752,22.2752,22.2578,22.2665,7800.0
2006-03-24 14:20:00,25.66,25.66,25.61,25.64,13500.0,22.2752,22.2752,22.2318,22.2578,13500.0
2006-03-24 14:25:00,25.64,25.65,25.63,25.65,5700.0,22.2578,22.2665,22.2491,22.2665,5700.0
2006-03-24 14:30:00,25.65,25.65,25.64,25.64,4900.0,22.2665,22.2665,22.2578,22.2578,4900.0
2006-03-24 14:35:00,25.64,25.64,25.63,25.63,2800.0,22.2578,22.2578,22.2491,22.2491,2800.0
2006-03-24 14:40:00,25.64,25.65,25.63,25.65,11900.0,22.2578,22.2665,22.2491,22.2665,11900.0
2006-03-24 14:45:00,25.65,25.65,25.64,25.65,16500.0,22.2665,22.2665,22.2578,22.2665,16500.0
2006-03-24 14:50:00,25.65,25.65,25.65,25.65,12200.0,22.2665,22.2665,22.2665,22.2665,12200.0
2006-03-24 14:55:00,25.65,25.65,25.63,25.63,7900.0,22.2665,22.2665,22.2491,22.2491,7900.0
2006-03-24 15:00:00,25.64,25.64,25.61,25.63,11100.0,22.2578,22.2578,22.2318,22.2491,11100.0
2006-03-24 15:05:00,25.62,25.66,25.61,25.64,25700.0,22.2405,22.2752,22.2318,22.2578,25700.0
2006-03-24 15:10:00,25.65,25.66,25.62,25.66,7800.0,22.2665,22.2752,22.2405,22.2752,7800.0
2006-03-24 15:15:00,25.65,25.66,25.64,25.65,16100.0,22.2665,22.2752,22.2578,22.2665,16100.0
2006-03-24 15:20:00,25.64,25.68,25.64,25.67,10500.0,22.2578,22.2925,22.2578,22.2839,10500.0
2006-03-24 15:25:00,25.66,25.68,25.66,25.68,9000.0,22.2752,22.2925,22.2752,22.2925,9000.0
2006-03-24 15:30:00,25.68,25.69,25.62,25.62,13500.0,22.2925,22.3012,22.2405,22.2405,13500.0
2006-03-24 15:35:00,25.64,25.64,25.58,25.59,21400.0,22.2578,22.2578,22.2057,22.2144,21400.0
2006-03-24 15:40:00,25.6,25.6,25.56,25.57,11700.0,22.2231,22.2231,22.1884,22.1971,11700.0
2006-03-24 15:45:00,25.57,25.6,25.56,25.6,14700.0,22.1971,22.2231,22.1884,22.2231,14700.0
2006-03-24 15:50:00,25.59,25.66,25.59,25.65,36700.0,22.2144,22.2752,22.2144,22.2665,36700.0
2006-03-24 15:55:00,25.64,25.67,25.59,25.6,52600.0,22.2578,22.2839,22.2144,22.2231,52600.0
2006-03-27 09:30:00,25.62,25.62,25.57,25.58,27400.0,22.2405,22.2405,22.1971,22.2057,27400.0
2006-03-27 09:35:00,25.58,25.64,25.56,25.63,6700.0,22.2057,22.2578,22.1884,22.2491,6700.0
2006-03-27 09:40:00,25.65,25.71,25.61,25.61,13100.0,22.2665,22.3186,22.2318,22.2318,13100.0
2006-03-27 09:45:00,25.62,25.64,25.61,25.62,9000.0,22.2405,22.2578,22.2318,22.2405,9000.0
2006-03-27 09:50:00,25.62,25.68,25.61,25.65,13500.0,22.2405,22.2925,22.2318,22.2665,13500.0
2006-03-27 09:55:00,25.62,25.62,25.6,25.62,6000.0,22.2405,22.2405,22.2231,22.2405,6000.0
2006-03-27 10:00:00,25.62,25.63,25.49,25.49,28400.0,22.2405,22.2491,22.1276,22.1276,28400.0
2006-03-27 10:05:00,25.48,25.56,25.48,25.5,13200.0,22.1189,22.1884,22.1189,22.1363,13200.0
2006-03-27 10:10:00,25.51,25.52,25.45,25.47,11300.0,22.145,22.1537,22.0929,22.1102,11300.0
2006-03-27 10:15:00,25.47,25.48,25.44,25.45,10700.0,22.1102,22.1189,22.0842,22.0929,10700.0
2006-03-27 10:20:00,25.46,25.48,25.43,25.45,8700.0,22.1016,22.1189,22.0755,22.0929,8700.0
2006-03-27 10:25:00,25.45,25.48,25.43,25.45,18200.0,22.0929,22.1189,22.0755,22.0929,18200.0
2006-03-27 10:30:00,25.44,25.48,25.42,25.46,10400.0,22.0842,22.1189,22.0668,22.1016,10400.0
2006-03-27 10:35:00,25.45,25.5,25.45,25.49,7800.0,22.0929,22.1363,22.0929,22.1276,7800.0
2006-03-27 10:40:00,25.49,25.5,25.46,25.47,6200.0,22.1276,22.1363,22.1016,22.1102,6200.0
2006-03-27 10:45:00,25.46,25.48,25.45,25.47,15400.0,22.1016,22.1189,22.0929,22.1102,15400.0
2006-03-27 10:50:00,25.46,25.47,25.45,25.47,6200.0,22.1016,22.1102,22.0929,22.1102,6200.0
2006-03-27 10:55:00,25.48,25.5,25.46,25.47,5900.0,22.1189,22.1363,22.1016,22.1102,5900.0
2006-03-27 11:00:00,25.48,25.49,25.46,25.46,10900.0,22.1189,22.1276,22.1016,22.1016,10900.0
2006-03-27 11:05:00,25.46,25.46,25.44,25.45,11000.0,22.1016,22.1016,22.0842,22.0929,11000.0
2006-03-27 11:10:00,25.45,25.48,25.44,25.47,9500.0,22.0929,22.1189,22.0842,22.1102,9500.0
2006-03-27 11:15:00,25.47,25.51,25.47,25.51,9600.0,22.1102,22.145,22.1102,22.145,9600.0
2006-03-27 11:20:00,25.51,25.55,25.5,25.54,6300.0,22.145,22.1797,22.1363,22.171,6300.0
2006-03-27 11:25:00,25.53,25.54,25.48,25.48,17200.0,22.1623,22.171,22.1189,22.1189,17200.0
2006-03-27 11:30:00,25.49,25.52,25.48,25.51,7800.0,22.1276,22.1537,22.1189,22.145,7800.0
2006-03-27 11:35:00,25.51,25.52,25.5,25.51,10900.0,22.145,22.1537,22.1363,22.145,10900.0
2006-03-27 11:40:00,25.52,25.52,25.52,25.52,2700.0,22.1537,22.1537,22.1537,22.1537,2700.0
2006-03-27 11:45:00,25.51,25.51,25.49,25.5,12100.0,22.145,22.145,22.1276,22.1363,12100.0
2006-03-27 11:50:00,25.51,25.52,25.5,25.51,5500.0,22.145,22.1537,22.1363,22.145,5500.0
2006-03-27 11:55:00,25.51,25.51,25.49,25.51,5400.0,22.145,22.145,22.1276,22.145,5400.0
2006-03-27 12:00:00,25.51,25.52,25.5,25.51,4500.0,22.145,22.1537,22.1363,22.145,4500.0
2006-03-27 12:05:00,25.51,25.51,25.5,25.51,4300.0,22.145,22.145,22.1363,22.145,4300.0
2006-03-27 12:10:00,25.51,25.55,25.5,25.55,7500.0,22.145,22.1797,22.1363,22.1797,7500.0
2006-03-27 12:15:00,25.55,25.57,25.55,25.57,2200.0,22.1797,22.1971,22.1797,22.1971,2200.0
2006-03-27 12:20:00,25.58,25.58,25.56,25.57,7600.0,22.2057,22.2057,22.1884,22.1971,7600.0
2006-03-27 12:25:00,25.58,25.58,25.56,25.57,3300.0,22.2057,22.2057,22.1884,22.1971,3300.0
2006-03-27 12:30:00,25.57,25.6,25.57,25.6,7200.0,22.1971,22.2231,22.1971,22.2231,7200.0
2006-03-27 12:35:00,25.6,25.61,25.58,25.6,15200.0,22.2231,22.2318,22.2057,22.2231,15200.0
2006-03-27 12:40:00,25.6,25.61,25.6,25.6,3400.0,22.2231,22.2318,22.2231,22.2231,3400.0
2006-03-27 12:45:00,25.61,25.66,25.6,25.65,21600.0,22.2318,22.2752,22.2231,22.2665,21600.0
2006-03-27 12:50:00,25.65,25.67,25.65,25.67,2500.0,22.2665,22.2839,22.2665,22.2839,2500.0
2006-03-27 12:55:00,25.68,25.69,25.67,25.67,5500.0,22.2925,22.3012,22.2839,22.2839,5500.0
2006-03-27 13:00:00,25.68,25.69,25.66,25.68,4400.0,22.2925,22.3012,22.2752,22.2925,4400.0
2006-03-27 13:05:00,25.69,25.71,25.69,25.71,7500.0,22.3012,22.3186,22.3012,22.3186,7500.0
2006-03-27 13:10:00,25.7,25.72,25.7,25.71,6400.0,22.3099,22.3273,22.3099,22.3186,6400.0
2006-03-27 13:15:00,25.71,25.75,25.71,25.75,8600.0,22.3186,22.3533,22.3186,22.3533,8600.0
2006-03-27 13:20:00,25.76,25.76,25.72,25.72,3500.0,22.362,22.362,22.3273,22.3273,3500.0
2006-03-27 13:25:00,25.72,25.74,25.71,25.74,5900.0,22.3273,22.3446,22.3186,22.3446,5900.0
2006-03-27 13:30:00,25.73,25.75,25.71,25.72,6300.0,22.336,22.3533,22.3186,22.3273,6300.0
2006-03-27 13:35:00,25.73,25.73,25.71,25.73,2900.0,22.336,22.336,22.3186,22.336,2900.0
2006-03-27 13:40:00,25.74,25.74,25.71,25.73,6700.0,22.3446,22.3446,22.3186,22.336,6700.0
2006-03-27 13:45:00,25.74,25.78,25.74,25.78,2800.0,22.3446,22.3794,22.3446,22.3794,2800.0
2006-03-27 13:50:00,25.77,25.81,25.77,25.78,11300.0,22.3707,22.4054,22.3707,22.3794,11300.0
2006-03-27 13:55:00,25.8,25.83,25.8,25.82,6000.0,22.3967,22.4228,22.3967,22.4141,6000.0
2006-03-27 14:00:00,25.83,25.83,25.81,25.83,6100.0,22.4228,22.4228,22.4054,22.4228,6100.0
2006-03-27 14:05:00,25.83,25.84,25.82,25.84,8500.0,22.4228,22.4314,22.4141,22.4314,8500.0
2006-03-27 14:10:00,25.83,25.84,25.8,25.81,8900.0,22.4228,22.4314,22.3967,22.4054,8900.0
2006-03-27 14:15:00,25.82,25.82,25.79,25.82,13200.0,22.4141,22.4141,22.388,22.4141,13200.0
2006-03-27 14:20:00,25.81,25.85,25.8,25.85,6000.0,22.4054,22.4401,22.3967,22.4401,6000.0
2006-03-27 14:25:00,25.85,25.87,25.84,25.86,7600.0,22.4401,22.4575,22.4314,22.4488,7600.0
2006-03-27 14:30:00,25.86,25.88,25.83,25.84,19800.0,22.4488,22.4662,22.4228,22.4314,19800.0
2006-03-27 14:35:00,25.84,25.85,25.78,25.79,15100.0,22.4314,22.4401,22.3794,22.388,15100.0
2006-03-27 14:40:00,25.79,25.79,25.76,25.76,8900.0,22.388,22.388,22.362,22.362,8900.0
2006-03-27 14:45:00,25.75,25.75,25.72,25.72,3400.0,22.3533,22.3533,22.3273,22.3273,3400.0
2006-03-27 14:50:00,25.73,25.74,25.72,25.73,3600.0,22.336,22.3446,22.3273,22.336,3600.0
2006-03-27 14:55:00,25.74,25.76,25.74,25.75,12700.0,22.3446,22.362,22.3446,22.3533,12700.0
2006-03-27 15:00:00,25.74,25.74,25.71,25.72,5200.0,22.3446,22.3446,22.3186,22.3273,5200.0
2006-03-27 15:05:00,25.73,25.74,25.71,25.73,10900.0,22.336,22.3446,22.3186,22.336,10900.0
2006-03-27 15:10:00,25.73,25.74,25.72,25.74,5800.0,22.336,22.3446,22.3273,22.3446,5800.0
2006-03-27 15:15:00,25.73,25.77,25.73,25.75,7500.0,22.336,22.3707,22.336,22.3533,7500.0
2006-03-27 15:20:00,25.75,25.77,25.73,25.74,9100.0,22.3533,22.3707,22.336,22.3446,9100.0
2006-03-27 15:25:00,25.74,25.74,25.73,25.74,4200.0,22.3446,22.3446,22.336,22.3446,4200.0
2006-03-27 15:30:00,25.73,25.73,25.68,25.68,16900.0,22.336,22.336,22.2925,22.2925,16900.0
2006-03-27 15:35:00,25.7,25.7,25.67,25.67,15500.0,22.3099,22.3099,22.2839,22.2839,15500.0
2006-03-27 15:40:00,25.67,25.67,25.62,25.62,22000.0,22.2839,22.2839,22.2405,22.2405,22000.0
2006-03-27 15:45:00,25.62,25.65,25.59,25.65,10300.0,22.2405,22.2665,22.2144,22.2665,10300.0
2006-03-27 15:50:00,25.65,25.71,25.64,25.69,26600.0,22.2665,22.3186,22.2578,22.3012,26600.0
2006-03-27 15:55:00,25.68,25.7,25.67,25.67,7200.0,22.2925,22.3099,22.2839,22.2839,7200.0
2006-03-28 09:30:00,25.65,25.67,25.52,25.55,37700.0,22.2665,22.2839,22.1537,22.1797,37700.0
2006-03-28 09:35:00,25.56,25.61,25.52,25.57,2800.0,22.1884,22.2318,22.1537,22.1971,2800.0
2006-03-28 09:40:00,25.57,25.57,25.3,25.37,21100.0,22.1971,22.1971,21.9627,22.0234,21100.0
2006-03-28 09:45:00,25.34,25.35,25.31,25.31,21900.0,21.9974,22.0061,21.9714,21.9714,21900.0
2006-03-28 09:50:00,25.31,25.31,25.26,25.29,16300.0,21.9714,21.9714,21.928,21.954,16300.0
2006-03-28 09:55:00,25.26,25.46,25.25,25.43,14200.0,21.928,22.1016,21.9193,22.0755,14200.0
2006-03-28 10:00:00,25.43,25.43,25.26,25.26,14100.0,22.0755,22.0755,21.928,21.928,14100.0
2006-03-28 10:05:00,25.27,25.3,25.15,25.22,21600.0,21.9366,21.9627,21.8325,21.8932,21600.0
2006-03-28 10:10:00,25.23,25.27,25.23,25.25,18600.0,21.9019,21.9366,21.9019,21.9193,18600.0
2006-03-28 10:15:00,25.25,25.3,25.25,25.3,20800.0,21.9193,21.9627,21.9193,21.9627,20800.0
2006-03-28 10:20:00,25.3,25.33,25.3,25.33,9800.0,21.9627,21.9887,21.9627,21.9887,9800.0
2006-03-28 10:25:00,25.33,25.36,25.33,25.36,4600.0,21.9887,22.0148,21.9887,22.0148,4600.0
2006-03-28 10:30:00,25.36,25.36,25.34,25.36,4200.0,22.0148,22.0148,21.9974,22.0148,4200.0
2006-03-28 10:35:00,25.36,25.4,25.36,25.4,6600.0,22.0148,22.0495,22.0148,22.0495,6600.0
2006-03-28 10:40:00,25.4,25.43,25.4,25.42,6500.0,22.0495,22.0755,22.0495,22.0668,6500.0
2006-03-28 10:45:00,25.42,25.57,25.42,25.5,13200.0,22.0668,22.1971,22.0668,22.1363,13200.0
2006-03-28 10:50:00,25.51,25.51,25.47,25.47,8700.0,22.145,22.145,22.1102,22.1102,8700.0
2006-03-28 10:55:00,25.47,25.47,25.43,25.44,6100.0,22.1102,22.1102,22.0755,22.0842,6100.0
2006-03-28 11:00:00,25.44,25.45,25.44,25.44,2600.0,22.0842,22.0929,22.0842,22.0842,2600.0
2006-03-28 11:05:00,25.44,25.45,25.44,25.44,9800.0,22.0842,22.0929,22.0842,22.0842,9800.0
2006-03-28 11:10:00,25.44,25.46,25.44,25.45,7900.0,22.0842,22.1016,22.0842,22.0929,7900.0
2006-03-28 11:15:00,25.45,25.46,25.43,25.44,9000.0,22.0929,22.1016,22.0755,22.0842,9000.0
2006-03-28 11:20:00,25.45,25.45,25.41,25.41,11100.0,22.0929,22.0929,22.0582,22.0582,11100.0
2006-03-28 11:25:00,25.41,25.43,25.41,25.42,4100.0,22.0582,22.0755,22.0582,22.0668,4100.0
2006-03-28 11:30:00,25.42,25.45,25.42,25.45,3200.0,22.0668,22.0929,22.0668,22.0929,3200.0
2006-03-28 11:35:00,25.46,25.46,25.44,25.45,2500.0,22.1016,22.1016,22.0842,22.0929,2500.0
2006-03-28 11:40:00,25.44,25.45,25.44,25.45,5200.0,22.0842,22.0929,22.0842,22.0929,5200.0
2006-03-28 11:45:00,25.45,25.45,25.43,25.43,6200.0,22.0929,22.0929,22.0755,22.0755,6200.0
2006-03-28 11:50:00,25.42,25.43,25.41,25.43,7600.0,22.0668,22.0755,22.0582,22.0755,7600.0
2006-03-28 11:55:00,25.42,25.46,25.42,25.44,8700.0,22.0668,22.1016,22.0668,22.0842,8700.0
2006-03-28 12:00:00,25.44,25.45,25.43,25.43,8100.0,22.0842,22.0929,22.0755,22.0755,8100.0
2006-03-28 12:05:00,25.44,25.46,25.44,25.46,6400.0,22.0842,22.1016,22.0842,22.1016,6400.0
2006-03-28 12:10:00,25.45,25.46,25.44,25.46,5900.0,22.0929,22.1016,22.0842,22.1016,5900.0
2006-03-28 12:15:00,25.46,25.49,25.46,25.49,5300.0,22.1016,22.1276,22.1016,22.1276,5300.0
2006-03-28 12:20:00,25.49,25.51,25.49,25.5,11100.0,22.1276,22.145,22.1276,22.1363,11100.0
2006-03-28 12:25:00,25.52,25.53,25.48,25.49,11900.0,22.1537,22.1623,22.1189,22.1276,11900.0
2006-03-28 12:30:00,25.5,25.52,25.49,25.5,6300.0,22.1363,22.1537,22.1276,22.1363,6300.0
2006-03-28 12:35:00,25.5,25.51,25.48,25.48,8000.0,22.1363,22.145,22.1189,22.1189,8000.0
2006-03-28 12:40:00,25.48,25.49,25.48,25.49,6700.0,22.1189,22.1276,22.1189,22.1276,6700.0
2006-03-28 12:45:00,25.49,25.5,25.48,25.48,6300.0,22.1276,22.1363,22.1189,22.1189,6300.0
2006-03-28 12:50:00,25.49,25.49,25.47,25.47,13900.0,22.1276,22.1276,22.1102,22.1102,13900.0
2006-03-28 12:55:00,25.47,25.47,25.46,25.46,6800.0,22.1102,22.1102,22.1016,22.1016,6800.0
2006-03-28 13:00:00,25.46,25.47,25.44,25.45,12800.0,22.1016,22.1102,22.0842,22.0929,12800.0
2006-03-28 13:05:00,25.45,25.45,25.44,25.44,6700.0,22.0929,22.0929,22.0842,22.0842,6700.0
2006-03-28 13:10:00,25.45,25.45,25.43,25.44,8100.0,22.0929,22.0929,22.0755,22.0842,8100.0
2006-03-28 13:15:00,25.44,25.44,25.43,25.44,1200.0,22.0842,22.0842,22.0755,22.0842,1200.0
2006-03-28 13:20:00,25.44,25.44,25.44,25.44,4400.0,22.0842,22.0842,22.0842,22.0842,4400.0
2006-03-28 13:25:00,25.45,25.45,25.43,25.43,2900.0,22.0929,22.0929,22.0755,22.0755,2900.0
2006-03-28 13:30:00,25.44,25.45,25.43,25.44,2400.0,22.0842,22.0929,22.0755,22.0842,2400.0
2006-03-28 13:35:00,25.44,25.44,25.43,25.44,4600.0,22.0842,22.0842,22.0755,22.0842,4600.0
2006-03-28 13:40:00,25.43,25.43,25.4,25.4,10700.0,22.0755,22.0755,22.0495,22.0495,10700.0
2006-03-28 13:45:00,25.41,25.43,25.41,25.42,3700.0,22.0582,22.0755,22.0582,22.0668,3700.0
2006-03-28 13:50:00,25.42,25.42,25.41,25.42,3800.0,22.0668,22.0668,22.0582,22.0668,3800.0
2006-03-28 13:55:00,25.42,25.43,25.42,25.42,1200.0,22.0668,22.0755,22.0668,22.0668,1200.0
2006-03-28 14:00:00,25.43,25.43,25.37,25.37,43100.0,22.0755,22.0755,22.0234,22.0234,43100.0
2006-03-28 14:05:00,25.37,25.38,25.31,25.33,11300.0,22.0234,22.0321,21.9714,21.9887,11300.0
2006-03-28 14:10:00,25.33,25.41,25.33,25.41,6700.0,21.9887,22.0582,21.9887,22.0582,6700.0
2006-03-28 14:15:00,25.4,25.4,25.28,25.3,11300.0,22.0495,22.0495,21.9453,21.9627,11300.0
2006-03-28 14:20:00,25.29,25.31,25.19,25.2,27100.0,21.954,21.9714,21.8672,21.8759,27100.0
2006-03-28 14:25:00,25.19,25.2,25.15,25.16,12500.0,21.8672,21.8759,21.8325,21.8411,12500.0
2006-03-28 14:30:00,25.15,25.16,25.1,25.14,19800.0,21.8325,21.8411,21.7891,21.8238,19800.0
2006-03-28 14:35:00,25.16,25.19,25.14,25.18,17100.0,21.8411,21.8672,21.8238,21.8585,17100.0
2006-03-28 14:40:00,25.18,25.24,25.18,25.22,19200.0,21.8585,21.9106,21.8585,21.8932,19200.0
2006-03-28 14:45:00,25.23,25.25,25.21,25.23,14100.0,21.9019,21.9193,21.8845,21.9019,14100.0
2006-03-28 14:50:00,25.23,25.24,25.21,25.24,14700.0,21.9019,21.9106,21.8845,21.9106,14700.0
2006-03-28 14:55:00,25.25,25.27,25.21,25.24,12800.0,21.9193,21.9366,21.8845,21.9106,12800.0
2006-03-28 15:00:00,25.25,25.27,25.24,25.24,9600.0,21.9193,21.9366,21.9106,21.9106,9600.0
2006-03-28 15:05:00,25.25,25.25,25.2,25.22,8100.0,21.9193,21.9193,21.8759,21.8932,8100.0
2006-03-28 15:10:00,25.22,25.26,25.22,25.24,10900.0,21.8932,21.928,21.8932,21.9106,10900.0
2006-03-28 15:15:00,25.25,25.25,25.2,25.21,10600.0,21.9193,21.9193,21.8759,21.8845,10600.0
2006-03-28 15:20:00,25.21,25.26,25.21,25.22,7300.0,21.8845,21.928,21.8845,21.8932,7300.0
2006-03-28 15:25:00,25.22,25.23,25.21,25.21,5800.0,21.8932,21.9019,21.8845,21.8845,5800.0
2006-03-28 15:30:00,25.22,25.26,25.22,25.25,12200.0,21.8932,21.928,21.8932,21.9193,12200.0
2006-03-28 15:35:00,25.25,25.26,25.21,25.26,38700.0,21.9193,21.928,21.8845,21.928,38700.0
2006-03-28 15:40:00,25.24,25.3,25.24,25.26,21500.0,21.9106,21.9627,21.9106,21.928,21500.0
2006-03-28 15:45:00,25.26,25.26,25.2,25.2,8900.0,21.928,21.928,21.8759,21.8759,8900.0
2006-03-28 15:50:00,25.2,25.24,25.2,25.24,16300.0,21.8759,21.9106,21.8759,21.9106,16300.0
2006-03-28 15:55:00,25.23,25.27,25.23,25.27,17000.0,21.9019,21.9366,21.9019,21.9366,17000.0
2006-03-29 09:30:00,25.28,25.4,25.28,25.39,35500.0,21.9453,22.0495,21.9453,22.0408,35500.0
2006-03-29 09:35:00,25.39,25.39,25.3,25.3,12400.0,22.0408,22.0408,21.9627,21.9627,12400.0
2006-03-29 09:40:00,25.3,25.32,25.29,25.29,5900.0,21.9627,21.98,21.954,21.954,5900.0
2006-03-29 09:45:00,25.28,25.28,25.23,25.23,9900.0,21.9453,21.9453,21.9019,21.9019,9900.0
2006-03-29 09:50:00,25.22,25.26,25.22,25.26,9200.0,21.8932,21.928,21.8932,21.928,9200.0
2006-03-29 09:55:00,25.26,25.28,25.2,25.2,18800.0,21.928,21.9453,21.8759,21.8759,18800.0
2006-03-29 10:00:00,25.19,25.2,25.16,25.2,8500.0,21.8672,21.8759,21.8411,21.8759,8500.0
2006-03-29 10:05:00,25.2,25.21,25.19,25.2,9500.0,21.8759,21.8845,21.8672,21.8759,9500.0
2006-03-29 10:10:00,25.2,25.23,25.2,25.21,7200.0,21.8759,21.9019,21.8759,21.8845,7200.0
2006-03-29 10:15:00,25.21,25.23,25.2,25.22,4700.0,21.8845,21.9019,21.8759,21.8932,4700.0
2006-03-29 10:20:00,25.22,25.22,25.22,25.22,1300.0,21.8932,21.8932,21.8932,21.8932,1300.0
2006-03-29 10:25:00,25.22,25.23,25.21,25.22,3800.0,21.8932,21.9019,21.8845,21.8932,3800.0
2006-03-29 10:30:00,25.23,25.25,25.22,25.25,4200.0,21.9019,21.9193,21.8932,21.9193,4200.0
2006-03-29 10:35:00,25.25,25.25,25.22,25.25,5800.0,21.9193,21.9193,21.8932,21.9193,5800.0
2006-03-29 10:40:00,25.24,25.27,25.24,25.27,3500.0,21.9106,21.9366,21.9106,21.9366,3500.0
2006-03-29 10:45:00,25.29,25.33,25.26,25.33,7700.0,21.954,21.9887,21.928,21.9887,7700.0
2006-03-29 10:50:00,25.33,25.34,25.31,25.34,6900.0,21.9887,21.9974,21.9714,21.9974,6900.0
2006-03-29 10:55:00,25.34,25.38,25.33,25.38,10100.0,21.9974,22.0321,21.9887,22.0321,10100.0
2006-03-29 11:00:00,25.37,25.4,25.36,25.4,6200.0,22.0234,22.0495,22.0148,22.0495,6200.0
2006-03-29 11:05:00,25.4,25.4,25.38,25.4,16100.0,22.0495,22.0495,22.0321,22.0495,16100.0
2006-03-29 11:10:00,25.4,25.4,25.39,25.4,16100.0,22.0495,22.0495,22.0408,22.0495,16100.0
2006-03-29 11:15:00,25.39,25.4,25.39,25.4,9100.0,22.0408,22.0495,22.0408,22.0495,9100.0
2006-03-29 11:20:00,25.4,25.42,25.39,25.4,18800.0,22.0495,22.0668,22.0408,22.0495,18800.0
2006-03-29 11:25:00,25.4,25.42,25.39,25.42,15600.0,22.0495,22.0668,22.0408,22.0668,15600.0
2006-03-29 11:30:00,25.42,25.49,25.42,25.47,18400.0,22.0668,22.1276,22.0668,22.1102,18400.0
2006-03-29 11:35:00,25.47,25.47,25.42,25.42,7100.0,22.1102,22.1102,22.0668,22.0668,7100.0
2006-03-29 11:40:00,25.41,25.47,25.41,25.47,107800.0,22.0582,22.1102,22.0582,22.1102,107800.0
2006-03-29 11:45:00,25.48,25.5,25.48,25.48,7100.0,22.1189,22.1363,22.1189,22.1189,7100.0
2006-03-29 11:50:00,25.48,25.5,25.48,25.49,6700.0,22.1189,22.1363,22.1189,22.1276,6700.0
2006-03-29 11:55:00,25.48,25.5,25.48,25.49,6000.0,22.1189,22.1363,22.1189,22.1276,6000.0
2006-03-29 12:00:00,25.49,25.5,25.48,25.5,5200.0,22.1276,22.1363,22.1189,22.1363,5200.0
2006-03-29 12:05:00,25.5,25.5,25.49,25.5,11600.0,22.1363,22.1363,22.1276,22.1363,11600.0
2006-03-29 12:10:00,25.5,25.5,25.49,25.5,3900.0,22.1363,22.1363,22.1276,22.1363,3900.0
2006-03-29 12:15:00,25.5,25.5,25.49,25.5,1600.0,22.1363,22.1363,22.1276,22.1363,1600.0
2006-03-29 12:20:00,25.5,25.5,25.49,25.49,5200.0,22.1363,22.1363,22.1276,22.1276,5200.0
2006-03-29 12:25:00,25.49,25.49,25.47,25.47,4700.0,22.1276,22.1276,22.1102,22.1102,4700.0
2006-03-29 12:30:00,25.45,25.45,25.43,25.43,8700.0,22.0929,22.0929,22.0755,22.0755,8700.0
2006-03-29 12:35:00,25.43,25.52,25.43,25.52,73600.0,22.0755,22.1537,22.0755,22.1537,73600.0
2006-03-29 12:40:00,25.51,25.51,25.44,25.44,64600.0,22.145,22.145,22.0842,22.0842,64600.0
2006-03-29 12:45:00,25.44,25.47,25.44,25.46,18000.0,22.0842,22.1102,22.0842,22.1016,18000.0
2006-03-29 12:50:00,25.47,25.51,25.47,25.47,147900.0,22.1102,22.145,22.1102,22.1102,147900.0
2006-03-29 12:55:00,25.48,25.52,25.48,25.5,6200.0,22.1189,22.1537,22.1189,22.1363,6200.0
2006-03-29 13:00:00,25.52,25.56,25.51,25.56,9700.0,22.1537,22.1884,22.145,22.1884,9700.0
2006-03-29 13:05:00,25.56,25.65,25.56,25.65,15600.0,22.1884,22.2665,22.1884,22.2665,15600.0
2006-03-29 13:10:00,25.61,25.64,25.61,25.63,9900.0,22.2318,22.2578,22.2318,22.2491,9900.0
2006-03-29 13:15:00,25.62,25.63,25.59,25.63,10900.0,22.2405,22.2491,22.2144,22.2491,10900.0
2006-03-29 13:20:00,25.62,25.7,25.62,25.66,10400.0,22.2405,22.3099,22.2405,22.2752,10400.0
2006-03-29 13:25:00,25.66,25.66,25.64,25.65,7800.0,22.2752,22.2752,22.2578,22.2665,7800.0
2006-03-29 13:30:00,25.65,25.65,25.62,25.63,15000.0,22.2665,22.2665,22.2405,22.2491,15000.0
2006-03-29 13:35:00,25.62,25.65,25.62,25.65,19900.0,22.2405,22.2665,22.2405,22.2665,19900.0
2006-03-29 13:40:00,25.65,25.66,25.64,25.64,4400.0,22.2665,22.2752,22.2578,22.2578,4400.0
2006-03-29 13:45:00,25.64,25.65,25.63,25.64,6300.0,22.2578,22.2665,22.2491,22.2578,6300.0
2006-03-29 13:50:00,25.63,25.64,25.63,25.64,6400.0,22.2491,22.2578,22.2491,22.2578,6400.0
2006-03-29 13:55:00,25.64,25.65,25.63,25.64,9100.0,22.2578,22.2665,22.2491,22.2578,9100.0
2006-03-29 14:00:00,25.64,25.65,25.56,25.56,48400.0,22.2578,22.2665,22.1884,22.1884,48400.0
2006-03-29 14:05:00,25.54,25.57,25.54,25.56,14600.0,22.171,22.1971,22.171,22.1884,14600.0
2006-03-29 14:10:00,25.55,25.57,25.55,25.56,34200.0,22.1797,22.1971,22.1797,22.1884,34200.0
2006-03-29 14:15:00,25.55,25.55,25.54,25.54,11600.0,22.1797,22.1797,22.171,22.171,11600.0
2006-03-29 14:20:00,25.54,25.54,25.5,25.5,4100.0,22.171,22.171,22.1363,22.1363,4100.0
2006-03-29 14:25:00,25.5,25.55,25.5,25.54,27800.0,22.1363,22.1797,22.1363,22.171,27800.0
2006-03-29 14:30:00,25.54,25.56,25.52,25.55,11600.0,22.171,22.1884,22.1537,22.1797,11600.0
2006-03-29 14:35:00,25.55,25.56,25.55,25.56,2000.0,22.1797,22.1884,22.1797,22.1884,2000.0
2006-03-29 14:40:00,25.56,25.59,25.56,25.58,8500.0,22.1884,22.2144,22.1884,22.2057,8500.0
2006-03-29 14:45:00,25.58,25.61,25.58,25.6,51000.0,22.2057,22.2318,22.2057,22.2231,51000.0
2006-03-29 14:50:00,25.6,25.63,25.58,25.58,13200.0,22.2231,22.2491,22.2057,22.2057,13200.0
2006-03-29 14:55:00,25.57,25.64,25.57,25.64,43100.0,22.1971,22.2578,22.1971,22.2578,43100.0
2006-03-29 15:00:00,25.64,25.7,25.64,25.65,20600.0,22.2578,22.3099,22.2578,22.2665,20600.0
2006-03-29 15:05:00,25.65,25.66,25.6,25.65,27700.0,22.2665,22.2752,22.2231,22.2665,27700.0
2006-03-29 15:10:00,25.65,25.7,25.65,25.7,124000.0,22.2665,22.3099,22.2665,22.3099,124000.0
2006-03-29 15:15:00,25.69,25.86,25.69,25.84,98500.0,22.3012,22.4488,22.3012,22.4314,98500.0
2006-03-29 15:20:00,25.83,25.84,25.78,25.78,18600.0,22.4228,22.4314,22.3794,22.3794,18600.0
2006-03-29 15:25:00,25.78,25.78,25.72,25.73,24700.0,22.3794,22.3794,22.3273,22.336,24700.0
2006-03-29 15:30:00,25.72,25.73,25.64,25.65,55500.0,22.3273,22.336,22.2578,22.2665,55500.0
2006-03-29 15:35:00,25.65,25.65,25.62,25.62,14300.0,22.2665,22.2665,22.2405,22.2405,14300.0
2006-03-29 15:40:00,25.61,25.63,25.61,25.62,13800.0,22.2318,22.2491,22.2318,22.2405,13800.0
2006-03-29 15:45:00,25.62,25.63,25.59,25.62,17100.0,22.2405,22.2491,22.2144,22.2405,17100.0
2006-03-29 15:50:00,25.62,25.65,25.61,25.64,23900.0,22.2405,22.2665,22.2318,22.2578,23900.0
2006-03-29 15:55:00,25.65,25.67,25.62,25.63,152700.0,22.2665,22.2839,22.2405,22.2491,152700.0
2006-03-30 09:30:00,25.56,25.56,25.5,25.54,18700.0,22.1884,22.1884,22.1363,22.171,18700.0
2006-03-30 09:35:00,25.52,25.62,25.51,25.6,15600.0,22.1537,22.2405,22.145,22.2231,15600.0
2006-03-30 09:40:00,25.61,25.61,25.5,25.52,18200.0,22.2318,22.2318,22.1363,22.1537,18200.0
2006-03-30 09:45:00,25.52,25.55,25.51,25.55,3400.0,22.1537,22.1797,22.145,22.1797,3400.0
2006-03-30 09:50:00,25.53,25.59,25.53,25.57,8500.0,22.1623,22.2144,22.1623,22.1971,8500.0
2006-03-30 09:55:00,25.57,25.59,25.55,25.56,17100.0,22.1971,22.2144,22.1797,22.1884,17100.0
2006-03-30 10:00:00,25.55,25.58,25.52,25.56,7100.0,22.1797,22.2057,22.1537,22.1884,7100.0
2006-03-30 10:05:00,25.57,25.6,25.54,25.56,16200.0,22.1971,22.2231,22.171,22.1884,16200.0
2006-03-30 10:10:00,25.59,25.63,25.5,25.61,24500.0,22.2144,22.2491,22.1363,22.2318,24500.0
2006-03-30 10:15:00,25.61,25.61,25.5,25.5,11700.0,22.2318,22.2318,22.1363,22.1363,11700.0
2006-03-30 10:20:00,25.5,25.52,25.49,25.49,18100.0,22.1363,22.1537,22.1276,22.1276,18100.0
2006-03-30 10:25:00,25.48,25.49,25.41,25.42,18100.0,22.1189,22.1276,22.0582,22.0668,18100.0
2006-03-30 10:30:00,25.42,25.44,25.38,25.4,16300.0,22.0668,22.0842,22.0321,22.0495,16300.0
2006-03-30 10:35:00,25.41,25.41,25.36,25.36,14800.0,22.0582,22.0582,22.0148,22.0148,14800.0
2006-03-30 10:40:00,25.36,25.38,25.3,25.3,19900.0,22.0148,22.0321,21.9627,21.9627,19900.0
2006-03-30 10:45:00,25.3,25.33,25.28,25.31,21900.0,21.9627,21.9887,21.9453,21.9714,21900.0
2006-03-30 10:50:00,25.31,25.32,25.25,25.27,18500.0,21.9714,21.98,21.9193,21.9366,18500.0
2006-03-30 10:55:00,25.27,25.28,25.24,25.28,11900.0,21.9366,21.9453,21.9106,21.9453,11900.0
2006-03-30 11:00:00,25.26,25.28,25.25,25.26,12500.0,21.928,21.9453,21.9193,21.928,12500.0
2006-03-30 11:05:00,25.25,25.26,25.24,25.24,8100.0,21.9193,21.928,21.9106,21.9106,8100.0
2006-03-30 11:10:00,25.25,25.25,25.21,25.23,9400.0,21.9193,21.9193,21.8845,21.9019,9400.0
2006-03-30 11:15:00,25.24,25.26,25.22,25.23,34700.0,21.9106,21.928,21.8932,21.9019,34700.0
2006-03-30 11:20:00,25.23,25.26,25.22,25.22,21400.0,21.9019,21.928,21.8932,21.8932,21400.0
2006-03-30 11:25:00,25.23,25.26,25.22,25.24,7400.0,21.9019,21.928,21.8932,21.9106,7400.0
2006-03-30 11:30:00,25.24,25.25,25.24,25.24,9500.0,21.9106,21.9193,21.9106,21.9106,9500.0
2006-03-30 11:35:00,25.24,25.26,25.24,25.25,6900.0,21.9106,21.928,21.9106,21.9193,6900.0
2006-03-30 11:40:00,25.25,25.26,25.24,25.25,7000.0,21.9193,21.928,21.9106,21.9193,7000.0
2006-03-30 11:45:00,25.26,25.31,25.24,25.28,20900.0,21.928,21.9714,21.9106,21.9453,20900.0
2006-03-30 11:50:00,25.28,25.31,25.26,25.31,25200.0,21.9453,21.9714,21.928,21.9714,25200.0
2006-03-30 11:55:00,25.31,25.33,25.31,25.32,16000.0,21.9714,21.9887,21.9714,21.98,16000.0
2006-03-30 12:00:00,25.32,25.35,25.31,25.33,11400.0,21.98,22.0061,21.9714,21.9887,11400.0
2006-03-30 12:05:00,25.33,25.33,25.31,25.31,9000.0,21.9887,21.9887,21.9714,21.9714,9000.0
2006-03-30 12:10:00,25.31,25.31,25.29,25.3,7200.0,21.9714,21.9714,21.954,21.9627,7200.0
2006-03-30 12:15:00,25.3,25.32,25.28,25.32,9000.0,21.9627,21.98,21.9453,21.98,9000.0
2006-03-30 12:20:00,25.32,25.32,25.29,25.3,11400.0,21.98,21.98,21.954,21.9627,11400.0
2006-03-30 12:25:00,25.3,25.31,25.27,25.28,9400.0,21.9627,21.9714,21.9366,21.9453,9400.0
2006-03-30 12:30:00,25.29,25.29,25.26,25.27,8300.0,21.954,21.954,21.928,21.9366,8300.0
2006-03-30 12:35:00,25.26,25.27,25.22,25.22,11700.0,21.928,21.9366,21.8932,21.8932,11700.0
2006-03-30 12:40:00,25.22,25.23,25.21,25.22,6400.0,21.8932,21.9019,21.8845,21.8932,6400.0
2006-03-30 12:45:00,25.22,25.22,25.16,25.16,16900.0,21.8932,21.8932,21.8411,21.8411,16900.0
2006-03-30 12:50:00,25.16,25.18,25.13,25.16,15300.0,21.8411,21.8585,21.8151,21.8411,15300.0
2006-03-30 12:55:00,25.18,25.2,25.16,25.2,7200.0,21.8585,21.8759,21.8411,21.8759,7200.0
2006-03-30 13:00:00,25.19,25.19,25.15,25.16,12900.0,21.8672,21.8672,21.8325,21.8411,12900.0
2006-03-30 13:05:00,25.16,25.19,25.16,25.19,9900.0,21.8411,21.8672,21.8411,21.8672,9900.0
2006-03-30 13:10:00,25.19,25.19,25.1,25.1,28300.0,21.8672,21.8672,21.7891,21.7891,28300.0
2006-03-30 13:15:00,25.1,25.13,25.1,25.12,8900.0,21.7891,21.8151,21.7891,21.8064,8900.0
2006-03-30 13:20:00,25.12,25.18,25.12,25.17,9100.0,21.8064,21.8585,21.8064,21.8498,9100.0
2006-03-30 13:25:00,25.16,25.18,25.16,25.17,5600.0,21.8411,21.8585,21.8411,21.8498,5600.0
2006-03-30 13:30:00,25.16,25.16,25.08,25.09,10500.0,21.8411,21.8411,21.7717,21.7804,10500.0
2006-03-30 13:35:00,25.08,25.11,25.08,25.11,9400.0,21.7717,21.7977,21.7717,21.7977,9400.0
2006-03-30 13:40:00,25.09,25.11,25.08,25.09,6400.0,21.7804,21.7977,21.7717,21.7804,6400.0
2006-03-30 13:45:00,25.08,25.11,25.08,25.1,13100.0,21.7717,21.7977,21.7717,21.7891,13100.0
2006-03-30 13:50:00,25.11,25.11,25.05,25.07,48400.0,21.7977,21.7977,21.7457,21.763,48400.0
2006-03-30 13:55:00,25.09,25.1,25.04,25.04,8300.0,21.7804,21.7891,21.737,21.737,8300.0
2006-03-30 14:00:00,25.04,25.14,25.04,25.14,12500.0,21.737,21.8238,21.737,21.8238,12500.0
2006-03-30 14:05:00,25.14,25.15,25.1,25.11,11600.0,21.8238,21.8325,21.7891,21.7977,11600.0
2006-03-30 14:10:00,25.1,25.14,25.1,25.13,6500.0,21.7891,21.8238,21.7891,21.8151,6500.0
2006-03-30 14:15:00,25.13,25.13,25.04,25.04,28200.0,21.8151,21.8151,21.737,21.737,28200.0
2006-03-30 14:20:00,25.05,25.05,25.0,25.01,44600.0,21.7457,21.7457,21.7022,21.7109,44600.0
2006-03-30 14:25:00,24.99,25.04,24.98,25.04,66400.0,21.6936,21.737,21.6849,21.737,66400.0
2006-03-30 14:30:00,25.03,25.04,25.02,25.02,7000.0,21.7283,21.737,21.7196,21.7196,7000.0
2006-03-30 14:35:00,25.02,25.03,25.0,25.0,10100.0,21.7196,21.7283,21.7022,21.7022,10100.0
2006-03-30 14:40:00,25.0,25.03,25.0,25.02,20000.0,21.7022,21.7283,21.7022,21.7196,20000.0
2006-03-30 14:45:00,25.02,25.05,25.02,25.04,6300.0,21.7196,21.7457,21.7196,21.737,6300.0
2006-03-30 14:50:00,25.03,25.03,24.98,25.0,13100.0,21.7283,21.7283,21.6849,21.7022,13100.0
2006-03-30 14:55:00,24.99,25.02,24.99,25.01,9700.0,21.6936,21.7196,21.6936,21.7109,9700.0
2006-03-30 15:00:00,25.0,25.01,25.0,25.0,22300.0,21.7022,21.7109,21.7022,21.7022,22300.0
2006-03-30 15:05:00,25.0,25.03,25.0,25.01,18100.0,21.7022,21.7283,21.7022,21.7109,18100.0
2006-03-30 15:10:00,25.02,25.05,25.01,25.03,14100.0,21.7196,21.7457,21.7109,21.7283,14100.0
2006-03-30 15:15:00,25.03,25.08,25.03,25.07,12800.0,21.7283,21.7717,21.7283,21.763,12800.0
2006-03-30 15:20:00,25.07,25.13,25.07,25.12,15600.0,21.763,21.8151,21.763,21.8064,15600.0
2006-03-30 15:25:00,25.12,25.12,25.08,25.09,14700.0,21.8064,21.8064,21.7717,21.7804,14700.0
2006-03-30 15:30:00,25.09,25.12,25.09,25.11,12800.0,21.7804,21.8064,21.7804,21.7977,12800.0
2006-03-30 15:35:00,25.11,25.14,25.11,25.12,19200.0,21.7977,21.8238,21.7977,21.8064,19200.0
2006-03-30 15:40:00,25.12,25.13,25.05,25.07,62800.0,21.8064,21.8151,21.7457,21.763,62800.0
2006-03-30 15:45:00,25.07,25.07,25.03,25.03,23900.0,21.763,21.763,21.7283,21.7283,23900.0
2006-03-30 15:50:00,25.03,25.03,25.01,25.01,23100.0,21.7283,21.7283,21.7109,21.7109,23100.0
2006-03-30 15:55:00,25.02,25.03,25.01,25.01,29100.0,21.7196,21.7283,21.7109,21.7109,29100.0
2006-03-31 09:30:00,24.99,25.0,24.99,24.99,24900.0,21.6936,21.7022,21.6936,21.6936,24900.0
2006-03-31 09:35:00,24.98,24.98,24.78,24.82,57200.0,21.6849,21.6849,21.5113,21.546,57200.0
2006-03-31 09:40:00,24.83,24.85,24.28,24.6,154600.0,21.5547,21.572,21.0772,21.355,154600.0
2006-03-31 09:45:00,24.55,24.75,24.52,24.68,65600.0,21.3116,21.4852,21.2856,21.4245,65600.0
2006-03-31 09:50:00,24.68,24.8,24.68,24.7,34700.0,21.4245,21.5286,21.4245,21.4418,34700.0
2006-03-31 09:55:00,24.72,24.83,24.7,24.77,88100.0,21.4592,21.5547,21.4418,21.5026,88100.0
2006-03-31 10:00:00,24.72,24.73,24.58,24.65,31700.0,21.4592,21.4679,21.3376,21.3984,31700.0
2006-03-31 10:05:00,24.66,24.75,24.64,24.72,39800.0,21.4071,21.4852,21.3897,21.4592,39800.0
2006-03-31 10:10:00,24.72,24.73,24.65,24.69,20600.0,21.4592,21.4679,21.3984,21.4331,20600.0
2006-03-31 10:15:00,24.7,24.73,24.65,24.68,20800.0,21.4418,21.4679,21.3984,21.4245,20800.0
2006-03-31 10:20:00,24.65,24.66,24.6,24.63,19700.0,21.3984,21.4071,21.355,21.3811,19700.0
2006-03-31 10:25:00,24.63,24.73,24.63,24.71,27700.0,21.3811,21.4679,21.3811,21.4505,27700.0
2006-03-31 10:30:00,24.7,24.78,24.7,24.78,25300.0,21.4418,21.5113,21.4418,21.5113,25300.0
2006-03-31 10:35:00,24.78,24.89,24.77,24.89,17900.0,21.5113,21.6068,21.5026,21.6068,17900.0
2006-03-31 10:40:00,24.9,24.9,24.83,24.85,14200.0,21.6154,21.6154,21.5547,21.572,14200.0
2006-03-31 10:45:00,24.87,24.91,24.87,24.89,12000.0,21.5894,21.6241,21.5894,21.6068,12000.0
2006-03-31 10:50:00,24.88,24.9,24.88,24.9,7000.0,21.5981,21.6154,21.5981,21.6154,7000.0
2006-03-31 10:55:00,24.89,24.95,24.89,24.95,7200.0,21.6068,21.6588,21.6068,21.6588,7200.0
2006-03-31 11:00:00,24.95,24.95,24.91,24.95,24400.0,21.6588,21.6588,21.6241,21.6588,24400.0
2006-03-31 11:05:00,24.95,25.1,24.95,25.08,30000.0,21.6588,21.7891,21.6588,21.7717,30000.0
2006-03-31 11:10:00,25.09,25.12,25.08,25.12,9700.0,21.7804,21.8064,21.7717,21.8064,9700.0
2006-03-31 11:15:00,25.13,25.15,25.09,25.09,34300.0,21.8151,21.8325,21.7804,21.7804,34300.0
2006-03-31 11:20:00,25.09,25.12,25.05,25.07,70600.0,21.7804,21.8064,21.7457,21.763,70600.0
2006-03-31 11:25:00,25.05,25.06,24.99,24.99,46300.0,21.7457,21.7543,21.6936,21.6936,46300.0
2006-03-31 11:30:00,24.99,24.99,24.91,24.91,12700.0,21.6936,21.6936,21.6241,21.6241,12700.0
2006-03-31 11:35:00,24.92,24.98,24.92,24.98,9300.0,21.6328,21.6849,21.6328,21.6849,9300.0
2006-03-31 11:40:00,24.97,24.99,24.96,24.96,11700.0,21.6762,21.6936,21.6675,21.6675,11700.0
2006-03-31 11:45:00,24.97,25.0,24.96,24.99,13100.0,21.6762,21.7022,21.6675,21.6936,13100.0
2006-03-31 11:50:00,25.0,25.01,24.97,24.98,57600.0,21.7022,21.7109,21.6762,21.6849,57600.0
2006-03-31 11:55:00,24.98,25.02,24.98,25.01,72700.0,21.6849,21.7196,21.6849,21.7109,72700.0
2006-03-31 12:00:00,25.0,25.02,24.99,25.01,19900.0,21.7022,21.7196,21.6936,21.7109,19900.0
2006-03-31 12:05:00,25.01,25.03,25.0,25.0,11600.0,21.7109,21.7283,21.7022,21.7022,11600.0
2006-03-31 12:10:00,25.02,25.13,25.0,25.07,9200.0,21.7196,21.8151,21.7022,21.763,9200.0
2006-03-31 12:15:00,25.07,25.1,25.07,25.09,5200.0,21.763,21.7891,21.763,21.7804,5200.0
2006-03-31 12:20:00,25.09,25.1,25.07,25.1,15900.0,21.7804,21.7891,21.763,21.7891,15900.0
2006-03-31 12:25:00,25.1,25.1,25.05,25.06,14300.0,21.7891,21.7891,21.7457,21.7543,14300.0
2006-03-31 12:30:00,25.07,25.08,25.04,25.08,5100.0,21.763,21.7717,21.737,21.7717,5100.0
2006-03-31 12:35:00,25.08,25.11,25.08,25.1,4100.0,21.7717,21.7977,21.7717,21.7891,4100.0
2006-03-31 12:40:00,25.11,25.16,25.1,25.12,9900.0,21.7977,21.8411,21.7891,21.8064,9900.0
2006-03-31 12:45:00,25.12,25.14,25.1,25.1,6900.0,21.8064,21.8238,21.7891,21.7891,6900.0
2006-03-31 12:50:00,25.1,25.12,25.08,25.12,9700.0,21.7891,21.8064,21.7717,21.8064,9700.0
2006-03-31 12:55:00,25.12,25.13,25.11,25.11,6600.0,21.8064,21.8151,21.7977,21.7977,6600.0
2006-03-31 13:00:00,25.11,25.12,25.08,25.1,11200.0,21.7977,21.8064,21.7717,21.7891,11200.0
2006-03-31 13:05:00,25.11,25.13,25.1,25.12,3700.0,21.7977,21.8151,21.7891,21.8064,3700.0
2006-03-31 13:10:00,25.13,25.14,25.11,25.13,4400.0,21.8151,21.8238,21.7977,21.8151,4400.0
2006-03-31 13:15:00,25.14,25.14,25.08,25.09,13300.0,21.8238,21.8238,21.7717,21.7804,13300.0
2006-03-31 13:20:00,25.1,25.1,25.07,25.08,6900.0,21.7891,21.7891,21.763,21.7717,6900.0
2006-03-31 13:25:00,25.1,25.1,25.06,25.08,5500.0,21.7891,21.7891,21.7543,21.7717,5500.0
2006-03-31 13:30:00,25.09,25.09,25.03,25.03,5600.0,21.7804,21.7804,21.7283,21.7283,5600.0
2006-03-31 13:35:00,25.02,25.05,25.01,25.05,7500.0,21.7196,21.7457,21.7109,21.7457,7500.0
2006-03-31 13:40:00,25.05,25.05,25.01,25.04,11100.0,21.7457,21.7457,21.7109,21.737,11100.0
2006-03-31 13:45:00,25.04,25.05,25.01,25.04,15100.0,21.737,21.7457,21.7109,21.737,15100.0
2006-03-31 13:50:00,25.04,25.05,25.03,25.05,24600.0,21.737,21.7457,21.7283,21.7457,24600.0
2006-03-31 13:55:00,25.05,25.11,25.04,25.11,38400.0,21.7457,21.7977,21.737,21.7977,38400.0
2006-03-31 14:00:00,25.1,25.15,25.08,25.15,39700.0,21.7891,21.8325,21.7717,21.8325,39700.0
2006-03-31 14:05:00,25.14,25.16,25.14,25.15,6400.0,21.8238,21.8411,21.8238,21.8325,6400.0
2006-03-31 14:10:00,25.14,25.15,25.14,25.14,8700.0,21.8238,21.8325,21.8238,21.8238,8700.0
2006-03-31 14:15:00,25.14,25.15,25.14,25.15,2700.0,21.8238,21.8325,21.8238,21.8325,2700.0
2006-03-31 14:20:00,25.15,25.16,25.13,25.16,29800.0,21.8325,21.8411,21.8151,21.8411,29800.0
2006-03-31 14:25:00,25.16,25.2,25.15,25.19,7700.0,21.8411,21.8759,21.8325,21.8672,7700.0
2006-03-31 14:30:00,25.19,25.24,25.18,25.19,12100.0,21.8672,21.9106,21.8585,21.8672,12100.0
2006-03-31 14:35:00,25.19,25.2,25.16,25.16,9400.0,21.8672,21.8759,21.8411,21.8411,9400.0
2006-03-31 14:40:00,25.16,25.17,25.15,25.16,5300.0,21.8411,21.8498,21.8325,21.8411,5300.0
2006-03-31 14:45:00,25.16,25.17,25.15,25.15,4600.0,21.8411,21.8498,21.8325,21.8325,4600.0
2006-03-31 14:50:00,25.15,25.23,25.14,25.22,12100.0,21.8325,21.9019,21.8238,21.8932,12100.0
2006-03-31 14:55:00,25.23,25.29,25.23,25.27,14600.0,21.9019,21.954,21.9019,21.9366,14600.0
2006-03-31 15:00:00,25.28,25.32,25.28,25.31,25400.0,21.9453,21.98,21.9453,21.9714,25400.0
2006-03-31 15:05:00,25.31,25.33,25.31,25.31,12800.0,21.9714,21.9887,21.9714,21.9714,12800.0
2006-03-31 15:10:00,25.31,25.31,25.24,25.27,18300.0,21.9714,21.9714,21.9106,21.9366,18300.0
2006-03-31 15:15:00,25.28,25.28,25.21,25.21,12300.0,21.9453,21.9453,21.8845,21.8845,12300.0
2006-03-31 15:20:00,25.21,25.21,25.18,25.21,13900.0,21.8845,21.8845,21.8585,21.8845,13900.0
2006-03-31 15:25:00,25.22,25.24,25.21,25.23,5400.0,21.8932,21.9106,21.8845,21.9019,5400.0
2006-03-31 15:30:00,25.22,25.24,25.16,25.17,23600.0,21.8932,21.9106,21.8411,21.8498,23600.0
2006-03-31 15:35:00,25.18,25.18,25.04,25.04,32400.0,21.8585,21.8585,21.737,21.737,32400.0
2006-03-31 15:40:00,25.05,25.06,25.0,25.04,24100.0,21.7457,21.7543,21.7022,21.737,24100.0
2006-03-31 15:45:00,25.02,25.08,25.01,25.01,18200.0,21.7196,21.7717,21.7109,21.7109,18200.0
2006-03-31 15:50:00,25.0,25.06,24.99,25.06,24200.0,21.7022,21.7543,21.6936,21.7543,24200.0
2006-03-31 15:55:00,25.03,25.04,24.99,25.02,50500.0,21.7283,21.737,21.6936,21.7196,50500.0
2006-04-03 09:30:00,25.05,25.27,25.05,25.19,34100.0,21.7457,21.9366,21.7457,21.8672,34100.0
2006-04-03 09:35:00,25.23,25.29,25.15,25.29,33800.0,21.9019,21.954,21.8325,21.954,33800.0
2006-04-03 09:40:00,25.29,25.54,25.28,25.54,31500.0,21.954,22.171,21.9453,22.171,31500.0
2006-04-03 09:45:00,25.54,25.69,25.54,25.69,35200.0,22.171,22.3012,22.171,22.3012,35200.0
2006-04-03 09:50:00,25.68,25.75,25.51,25.58,59100.0,22.2925,22.3533,22.145,22.2057,59100.0
2006-04-03 09:55:00,25.57,25.57,25.36,25.37,17800.0,22.1971,22.1971,22.0148,22.0234,17800.0
2006-04-03 10:00:00,25.38,25.45,25.38,25.38,13300.0,22.0321,22.0929,22.0321,22.0321,13300.0
2006-04-03 10:05:00,25.35,25.43,25.35,25.39,9700.0,22.0061,22.0755,22.0061,22.0408,9700.0
2006-04-03 10:10:00,25.38,25.4,25.37,25.4,11400.0,22.0321,22.0495,22.0234,22.0495,11400.0
2006-04-03 10:15:00,25.41,25.43,25.32,25.32,14800.0,22.0582,22.0755,21.98,21.98,14800.0
2006-04-03 10:20:00,25.3,25.33,25.27,25.28,12400.0,21.9627,21.9887,21.9366,21.9453,12400.0
2006-04-03 10:25:00,25.27,25.4,25.22,25.4,18800.0,21.9366,22.0495,21.8932,22.0495,18800.0
2006-04-03 10:30:00,25.35,25.38,25.33,25.38,4600.0,22.0061,22.0321,21.9887,22.0321,4600.0
2006-04-03 10:35:00,25.35,25.37,25.34,25.36,13300.0,22.0061,22.0234,21.9974,22.0148,13300.0
2006-04-03 10:40:00,25.35,25.39,25.33,25.33,16500.0,22.0061,22.0408,21.9887,21.9887,16500.0
2006-04-03 10:45:00,25.34,25.43,25.34,25.42,14900.0,21.9974,22.0755,21.9974,22.0668,14900.0
2006-04-03 10:50:00,25.42,25.42,25.3,25.3,12600.0,22.0668,22.0668,21.9627,21.9627,12600.0
2006-04-03 10:55:00,25.3,25.33,25.29,25.33,13400.0,21.9627,21.9887,21.954,21.9887,13400.0
2006-04-03 11:00:00,25.33,25.36,25.31,25.35,16000.0,21.9887,22.0148,21.9714,22.0061,16000.0
2006-04-03 11:05:00,25.35,25.38,25.32,25.36,19800.0,22.0061,22.0321,21.98,22.0148,19800.0
2006-04-03 11:10:00,25.36,25.42,25.34,25.34,19700.0,22.0148,22.0668,21.9974,21.9974,19700.0
2006-04-03 11:15:00,25.34,25.35,25.33,25.35,22700.0,21.9974,22.0061,21.9887,22.0061,22700.0
2006-04-03 11:20:00,25.32,25.36,25.32,25.35,12600.0,21.98,22.0148,21.98,22.0061,12600.0
2006-04-03 11:25:00,25.36,25.37,25.35,25.36,51200.0,22.0148,22.0234,22.0061,22.0148,51200.0
2006-04-03 11:30:00,25.37,25.39,25.36,25.37,28300.0,22.0234,22.0408,22.0148,22.0234,28300.0
2006-04-03 11:35:00,25.36,25.41,25.36,25.4,10700.0,22.0148,22.0582,22.0148,22.0495,10700.0
2006-04-03 11:40:00,25.41,25.41,25.36,25.37,15200.0,22.0582,22.0582,22.0148,22.0234,15200.0
2006-04-03 11:45:00,25.37,25.42,25.37,25.41,57000.0,22.0234,22.0668,22.0234,22.0582,57000.0
2006-04-03 11:50:00,25.41,25.45,25.39,25.45,11700.0,22.0582,22.0929,22.0408,22.0929,11700.0
2006-04-03 11:55:00,25.45,25.46,25.44,25.46,10900.0,22.0929,22.1016,22.0842,22.1016,10900.0
2006-04-03 12:00:00,25.46,25.47,25.42,25.44,81100.0,22.1016,22.1102,22.0668,22.0842,81100.0
2006-04-03 12:05:00,25.43,25.45,25.41,25.45,61400.0,22.0755,22.0929,22.0582,22.0929,61400.0
2006-04-03 12:10:00,25.43,25.5,25.42,25.5,82200.0,22.0755,22.1363,22.0668,22.1363,82200.0
2006-04-03 12:15:00,25.49,25.49,25.45,25.48,15100.0,22.1276,22.1276,22.0929,22.1189,15100.0
2006-04-03 12:20:00,25.48,25.53,25.48,25.51,12700.0,22.1189,22.1623,22.1189,22.145,12700.0
2006-04-03 12:25:00,25.52,25.6,25.51,25.52,23300.0,22.1537,22.2231,22.145,22.1537,23300.0
2006-04-03 12:30:00,25.52,25.56,25.5,25.5,14900.0,22.1537,22.1884,22.1363,22.1363,14900.0
2006-04-03 12:35:00,25.51,25.51,25.48,25.49,5600.0,22.145,22.145,22.1189,22.1276,5600.0
2006-04-03 12:40:00,25.5,25.5,25.48,25.5,2200.0,22.1363,22.1363,22.1189,22.1363,2200.0
2006-04-03 12:45:00,25.48,25.5,25.46,25.49,3000.0,22.1189,22.1363,22.1016,22.1276,3000.0
2006-04-03 12:50:00,25.49,25.5,25.47,25.48,4200.0,22.1276,22.1363,22.1102,22.1189,4200.0
2006-04-03 12:55:00,25.48,25.51,25.47,25.5,4000.0,22.1189,22.145,22.1102,22.1363,4000.0
2006-04-03 13:00:00,25.5,25.51,25.49,25.51,10400.0,22.1363,22.145,22.1276,22.145,10400.0
2006-04-03 13:05:00,25.5,25.5,25.44,25.44,6700.0,22.1363,22.1363,22.0842,22.0842,6700.0
2006-04-03 13:10:00,25.46,25.47,25.41,25.46,14200.0,22.1016,22.1102,22.0582,22.1016,14200.0
2006-04-03 13:15:00,25.45,25.46,25.41,25.43,5300.0,22.0929,22.1016,22.0582,22.0755,5300.0
2006-04-03 13:20:00,25.42,25.45,25.41,25.45,5200.0,22.0668,22.0929,22.0582,22.0929,5200.0
2006-04-03 13:25:00,25.45,25.46,25.43,25.43,4700.0,22.0929,22.1016,22.0755,22.0755,4700.0
2006-04-03 13:30:00,25.43,25.45,25.42,25.45,12200.0,22.0755,22.0929,22.0668,22.0929,12200.0
2006-04-03 13:35:00,25.43,25.45,25.43,25.44,4500.0,22.0755,22.0929,22.0755,22.0842,4500.0
2006-04-03 13:40:00,25.43,25.45,25.4,25.44,8300.0,22.0755,22.0929,22.0495,22.0842,8300.0
2006-04-03 13:45:00,25.43,25.45,25.42,25.44,20800.0,22.0755,22.0929,22.0668,22.0842,20800.0
2006-04-03 13:50:00,25.42,25.43,25.4,25.42,12700.0,22.0668,22.0755,22.0495,22.0668,12700.0
2006-04-03 13:55:00,25.42,25.45,25.38,25.39,9100.0,22.0668,22.0929,22.0321,22.0408,9100.0
2006-04-03 14:00:00,25.38,25.39,25.38,25.39,9900.0,22.0321,22.0408,22.0321,22.0408,9900.0
2006-04-03 14:05:00,25.38,25.39,25.38,25.39,5300.0,22.0321,22.0408,22.0321,22.0408,5300.0
2006-04-03 14:10:00,25.39,25.4,25.36,25.39,11500.0,22.0408,22.0495,22.0148,22.0408,11500.0
2006-04-03 14:15:00,25.39,25.39,25.34,25.34,7200.0,22.0408,22.0408,21.9974,21.9974,7200.0
2006-04-03 14:20:00,25.34,25.35,25.3,25.35,9900.0,21.9974,22.0061,21.9627,22.0061,9900.0
2006-04-03 14:25:00,25.35,25.35,25.3,25.31,9700.0,22.0061,22.0061,21.9627,21.9714,9700.0
2006-04-03 14:30:00,25.3,25.35,25.3,25.33,10700.0,21.9627,22.0061,21.9627,21.9887,10700.0
2006-04-03 14:35:00,25.31,25.35,25.31,25.35,7600.0,21.9714,22.0061,21.9714,22.0061,7600.0
2006-04-03 14:40:00,25.34,25.35,25.31,25.33,9300.0,21.9974,22.0061,21.9714,21.9887,9300.0
2006-04-03 14:45:00,25.34,25.34,25.28,25.28,17900.0,21.9974,21.9974,21.9453,21.9453,17900.0
2006-04-03 14:50:00,25.29,25.32,25.26,25.32,11100.0,21.954,21.98,21.928,21.98,11100.0
2006-04-03 14:55:00,25.31,25.32,25.28,25.29,14100.0,21.9714,21.98,21.9453,21.954,14100.0
2006-04-03 15:00:00,25.29,25.3,25.26,25.29,12900.0,21.954,21.9627,21.928,21.954,12900.0
2006-04-03 15:05:00,25.29,25.32,25.28,25.3,16100.0,21.954,21.98,21.9453,21.9627,16100.0
2006-04-03 15:10:00,25.29,25.29,25.26,25.29,12000.0,21.954,21.954,21.928,21.954,12000.0
2006-04-03 15:15:00,25.27,25.29,25.26,25.28,11400.0,21.9366,21.954,21.928,21.9453,11400.0
2006-04-03 15:20:00,25.29,25.3,25.28,25.3,11800.0,21.954,21.9627,21.9453,21.9627,11800.0
2006-04-03 15:25:00,25.29,25.3,25.26,25.29,20600.0,21.954,21.9627,21.928,21.954,20600.0
2006-04-03 15:30:00,25.28,25.3,25.24,25.27,18000.0,21.9453,21.9627,21.9106,21.9366,18000.0
2006-04-03 15:35:00,25.27,25.29,25.2,25.29,30000.0,21.9366,21.954,21.8759,21.954,30000.0
2006-04-03 15:40:00,25.29,25.3,25.25,25.29,77400.0,21.954,21.9627,21.9193,21.954,77400.0
2006-04-03 15:45:00,25.29,25.29,25.24,25.27,30800.0,21.954,21.954,21.9106,21.9366,30800.0
2006-04-03 15:50:00,25.26,25.27,25.23,25.25,125600.0,21.928,21.9366,21.9019,21.9193,125600.0
2006-04-03 15:55:00,25.25,25.29,25.25,25.25,48200.0,21.9193,21.954,21.9193,21.9193,48200.0
2006-04-04 09:30:00,25.39,25.48,25.29,25.37,46300.0,22.0408,22.1189,21.954,22.0234,46300.0
2006-04-04 09:35:00,25.45,25.48,25.21,25.26,22900.0,22.0929,22.1189,21.8845,21.928,22900.0
2006-04-04 09:40:00,25.27,25.43,25.25,25.43,29300.0,21.9366,22.0755,21.9193,22.0755,29300.0
2006-04-04 09:45:00,25.42,25.5,25.34,25.5,42500.0,22.0668,22.1363,21.9974,22.1363,42500.0
2006-04-04 09:50:00,25.5,25.59,25.5,25.5,25700.0,22.1363,22.2144,22.1363,22.1363,25700.0
2006-04-04 09:55:00,25.49,25.5,25.42,25.5,8900.0,22.1276,22.1363,22.0668,22.1363,8900.0
2006-04-04 10:00:00,25.47,25.5,25.45,25.5,18200.0,22.1102,22.1363,22.0929,22.1363,18200.0
2006-04-04 10:05:00,25.49,25.5,25.46,25.48,14900.0,22.1276,22.1363,22.1016,22.1189,14900.0
2006-04-04 10:10:00,25.48,25.53,25.47,25.5,59900.0,22.1189,22.1623,22.1102,22.1363,59900.0
2006-04-04 10:15:00,25.5,25.54,25.5,25.52,39500.0,22.1363,22.171,22.1363,22.1537,39500.0
2006-04-04 10:20:00,25.52,25.53,25.48,25.52,27000.0,22.1537,22.1623,22.1189,22.1537,27000.0
2006-04-04 10:25:00,25.5,25.54,25.49,25.49,16500.0,22.1363,22.171,22.1276,22.1276,16500.0
2006-04-04 10:30:00,25.49,25.56,25.49,25.55,12500.0,22.1276,22.1884,22.1276,22.1797,12500.0
2006-04-04 10:35:00,25.55,25.56,25.5,25.53,15500.0,22.1797,22.1884,22.1363,22.1623,15500.0
2006-04-04 10:40:00,25.53,25.55,25.52,25.54,26500.0,22.1623,22.1797,22.1537,22.171,26500.0
2006-04-04 10:45:00,25.54,25.64,25.54,25.63,35500.0,22.171,22.2578,22.171,22.2491,35500.0
2006-04-04 10:50:00,25.65,25.69,25.62,25.67,24300.0,22.2665,22.3012,22.2405,22.2839,24300.0
2006-04-04 10:55:00,25.67,25.7,25.66,25.7,15500.0,22.2839,22.3099,22.2752,22.3099,15500.0
2006-04-04 11:00:00,25.7,25.79,25.7,25.78,33300.0,22.3099,22.388,22.3099,22.3794,33300.0
2006-04-04 11:05:00,25.79,25.82,25.76,25.82,32400.0,22.388,22.4141,22.362,22.4141,32400.0
2006-04-04 11:10:00,25.82,25.92,25.81,25.92,24500.0,22.4141,22.5009,22.4054,22.5009,24500.0
2006-04-04 11:15:00,25.89,25.94,25.85,25.86,52400.0,22.4748,22.5183,22.4401,22.4488,52400.0
2006-04-04 11:20:00,25.86,25.9,25.83,25.85,17500.0,22.4488,22.4835,22.4228,22.4401,17500.0
2006-04-04 11:25:00,25.84,25.89,25.84,25.88,9500.0,22.4314,22.4748,22.4314,22.4662,9500.0
2006-04-04 11:30:00,25.87,25.88,25.78,25.8,12900.0,22.4575,22.4662,22.3794,22.3967,12900.0
2006-04-04 11:35:00,25.8,25.8,25.74,25.75,15700.0,22.3967,22.3967,22.3446,22.3533,15700.0
2006-04-04 11:40:00,25.76,25.83,25.74,25.83,8300.0,22.362,22.4228,22.3446,22.4228,8300.0
2006-04-04 11:45:00,25.83,25.86,25.83,25.85,8500.0,22.4228,22.4488,22.4228,22.4401,8500.0
2006-04-04 11:50:00,25.85,25.86,25.84,25.84,12300.0,22.4401,22.4488,22.4314,22.4314,12300.0
2006-04-04 11:55:00,25.85,25.89,25.85,25.88,12400.0,22.4401,22.4748,22.4401,22.4662,12400.0
2006-04-04 12:00:00,25.88,25.92,25.87,25.91,12700.0,22.4662,22.5009,22.4575,22.4922,12700.0
2006-04-04 12:05:00,25.91,26.0,25.91,25.98,39900.0,22.4922,22.5703,22.4922,22.553,39900.0
2006-04-04 12:10:00,26.0,26.04,25.98,26.0,99000.0,22.5703,22.6051,22.553,22.5703,99000.0
2006-04-04 12:15:00,26.0,26.0,25.96,25.98,32500.0,22.5703,22.5703,22.5356,22.553,32500.0
2006-04-04 12:20:00,25.98,26.0,25.96,25.98,33900.0,22.553,22.5703,22.5356,22.553,33900.0
2006-04-04 12:25:00,25.97,26.0,25.96,25.98,19600.0,22.5443,22.5703,22.5356,22.553,19600.0
2006-04-04 12:30:00,25.98,26.05,25.97,26.03,28200.0,22.553,22.6137,22.5443,22.5964,28200.0
2006-04-04 12:35:00,26.03,26.03,26.0,26.02,35400.0,22.5964,22.5964,22.5703,22.5877,35400.0
2006-04-04 12:40:00,26.01,26.02,25.98,26.0,94500.0,22.579,22.5877,22.553,22.5703,94500.0
2006-04-04 12:45:00,26.01,26.02,25.98,26.0,31400.0,22.579,22.5877,22.553,22.5703,31400.0
2006-04-04 12:50:00,25.99,26.0,25.97,26.0,17500.0,22.5617,22.5703,22.5443,22.5703,17500.0
2006-04-04 12:55:00,25.99,26.0,25.97,25.97,23700.0,22.5617,22.5703,22.5443,22.5443,23700.0
2006-04-04 13:00:00,25.97,25.99,25.96,25.97,45000.0,22.5443,22.5617,22.5356,22.5443,45000.0
2006-04-04 13:05:00,25.97,25.98,25.96,25.97,10200.0,22.5443,22.553,22.5356,22.5443,10200.0
2006-04-04 13:10:00,25.96,25.96,25.92,25.93,20300.0,22.5356,22.5356,22.5009,22.5096,20300.0
2006-04-04 13:15:00,25.93,25.96,25.92,25.95,17800.0,22.5096,22.5356,22.5009,22.5269,17800.0
2006-04-04 13:20:00,25.95,25.95,25.92,25.92,18700.0,22.5269,22.5269,22.5009,22.5009,18700.0
2006-04-04 13:25:00,25.92,25.92,25.85,25.86,54300.0,22.5009,22.5009,22.4401,22.4488,54300.0
2006-04-04 13:30:00,25.86,25.93,25.86,25.91,15200.0,22.4488,22.5096,22.4488,22.4922,15200.0
2006-04-04 13:35:00,25.9,25.91,25.89,25.89,8500.0,22.4835,22.4922,22.4748,22.4748,8500.0
2006-04-04 13:40:00,25.9,25.93,25.89,25.93,20500.0,22.4835,22.5096,22.4748,22.5096,20500.0
2006-04-04 13:45:00,25.93,25.93,25.91,25.91,13900.0,22.5096,22.5096,22.4922,22.4922,13900.0
2006-04-04 13:50:00,25.91,25.97,25.91,25.97,13400.0,22.4922,22.5443,22.4922,22.5443,13400.0
2006-04-04 13:55:00,25.98,26.01,25.98,26.0,12200.0,22.553,22.579,22.553,22.5703,12200.0
2006-04-04 14:00:00,25.99,26.01,25.98,25.98,14900.0,22.5617,22.579,22.553,22.553,14900.0
2006-04-04 14:05:00,25.99,26.01,25.93,25.93,23900.0,22.5617,22.579,22.5096,22.5096,23900.0
2006-04-04 14:10:00,25.94,25.94,25.86,25.89,24000.0,22.5183,22.5183,22.4488,22.4748,24000.0
2006-04-04 14:15:00,25.9,25.95,25.86,25.93,14600.0,22.4835,22.5269,22.4488,22.5096,14600.0
2006-04-04 14:20:00,25.93,25.95,25.91,25.92,14300.0,22.5096,22.5269,22.4922,22.5009,14300.0
2006-04-04 14:25:00,25.92,25.94,25.92,25.93,17200.0,22.5009,22.5183,22.5009,22.5096,17200.0
2006-04-04 14:30:00,25.93,25.95,25.9,25.9,19100.0,22.5096,22.5269,22.4835,22.4835,19100.0
2006-04-04 14:35:00,25.9,25.91,25.87,25.87,14200.0,22.4835,22.4922,22.4575,22.4575,14200.0
2006-04-04 14:40:00,25.88,25.91,25.87,25.87,15800.0,22.4662,22.4922,22.4575,22.4575,15800.0
2006-04-04 14:45:00,25.87,25.87,25.84,25.85,11400.0,22.4575,22.4575,22.4314,22.4401,11400.0
2006-04-04 14:50:00,25.85,25.9,25.83,25.9,20800.0,22.4401,22.4835,22.4228,22.4835,20800.0
2006-04-04 14:55:00,25.89,25.93,25.89,25.93,15600.0,22.4748,22.5096,22.4748,22.5096,15600.0
2006-04-04 15:00:00,25.92,25.93,25.86,25.87,29500.0,22.5009,22.5096,22.4488,22.4575,29500.0
2006-04-04 15:05:00,25.86,25.9,25.85,25.9,18700.0,22.4488,22.4835,22.4401,22.4835,18700.0
2006-04-04 15:10:00,25.89,25.9,25.85,25.87,16400.0,22.4748,22.4835,22.4401,22.4575,16400.0
2006-04-04 15:15:00,25.87,25.91,25.87,25.9,34600.0,22.4575,22.4922,22.4575,22.4835,34600.0
2006-04-04 15:20:00,25.89,25.91,25.89,25.9,22800.0,22.4748,22.4922,22.4748,22.4835,22800.0
2006-04-04 15:25:00,25.89,25.9,25.88,25.89,15100.0,22.4748,22.4835,22.4662,22.4748,15100.0
2006-04-04 15:30:00,25.89,25.9,25.87,25.88,26100.0,22.4748,22.4835,22.4575,22.4662,26100.0
2006-04-04 15:35:00,25.88,25.9,25.88,25.89,16100.0,22.4662,22.4835,22.4662,22.4748,16100.0
2006-04-04 15:40:00,25.9,25.91,25.89,25.89,27900.0,22.4835,22.4922,22.4748,22.4748,27900.0
2006-04-04 15:45:00,25.89,25.9,25.89,25.89,21500.0,22.4748,22.4835,22.4748,22.4748,21500.0
2006-04-04 15:50:00,25.9,25.9,25.89,25.9,22200.0,22.4835,22.4835,22.4748,22.4835,22200.0
2006-04-04 15:55:00,25.9,25.9,25.89,25.9,43800.0,22.4835,22.4835,22.4748,22.4835,43800.0
2006-04-05 09:30:00,26.06,26.07,25.99,26.0,30000.0,22.6224,22.6311,22.5617,22.5703,30000.0
2006-04-05 09:35:00,25.95,25.99,25.85,25.97,19900.0,22.5269,22.5617,22.4401,22.5443,19900.0
2006-04-05 09:40:00,25.96,26.05,25.96,26.01,17600.0,22.5356,22.6137,22.5356,22.579,17600.0
2006-04-05 09:45:00,26.01,26.07,25.98,26.06,17800.0,22.579,22.6311,22.553,22.6224,17800.0
2006-04-05 09:50:00,26.06,26.14,26.06,26.14,7200.0,22.6224,22.6919,22.6224,22.6919,7200.0
2006-04-05 09:55:00,26.13,26.22,26.13,26.22,39000.0,22.6832,22.7613,22.6832,22.7613,39000.0
2006-04-05 10:00:00,26.22,26.28,26.19,26.27,32000.0,22.7613,22.8134,22.7353,22.8047,32000.0
2006-04-05 10:05:00,26.27,26.31,26.25,26.26,31200.0,22.8047,22.8394,22.7874,22.796,31200.0
2006-04-05 10:10:00,26.26,26.27,26.24,26.26,14800.0,22.796,22.8047,22.7787,22.796,14800.0
2006-04-05 10:15:00,26.26,26.26,26.09,26.09,34000.0,22.796,22.796,22.6485,22.6485,34000.0
2006-04-05 10:20:00,26.08,26.08,26.0,26.0,14100.0,22.6398,22.6398,22.5703,22.5703,14100.0
2006-04-05 10:25:00,26.01,26.1,26.0,26.05,20200.0,22.579,22.6571,22.5703,22.6137,20200.0
2006-04-05 10:30:00,26.04,26.1,26.01,26.02,90900.0,22.6051,22.6571,22.579,22.5877,90900.0
2006-04-05 10:35:00,26.01,26.02,25.98,26.0,29300.0,22.579,22.5877,22.553,22.5703,29300.0
2006-04-05 10:40:00,26.0,26.01,25.98,25.98,8800.0,22.5703,22.579,22.553,22.553,8800.0
2006-04-05 10:45:00,25.99,26.09,25.99,26.06,19400.0,22.5617,22.6485,22.5617,22.6224,19400.0
2006-04-05 10:50:00,26.05,26.05,25.98,25.99,12900.0,22.6137,22.6137,22.553,22.5617,12900.0
2006-04-05 10:55:00,25.99,26.03,25.97,25.97,21900.0,22.5617,22.5964,22.5443,22.5443,21900.0
2006-04-05 11:00:00,25.97,25.98,25.95,25.95,13900.0,22.5443,22.553,22.5269,22.5269,13900.0
2006-04-05 11:05:00,25.95,25.97,25.92,25.96,17700.0,22.5269,22.5443,22.5009,22.5356,17700.0
2006-04-05 11:10:00,25.96,25.97,25.94,25.94,17000.0,22.5356,22.5443,22.5183,22.5183,17000.0
2006-04-05 11:15:00,25.94,25.94,25.91,25.91,5300.0,22.5183,22.5183,22.4922,22.4922,5300.0
2006-04-05 11:20:00,25.92,25.94,25.91,25.93,13600.0,22.5009,22.5183,22.4922,22.5096,13600.0
2006-04-05 11:25:00,25.94,25.98,25.94,25.98,5500.0,22.5183,22.553,22.5183,22.553,5500.0
2006-04-05 11:30:00,25.98,26.0,25.98,25.99,9900.0,22.553,22.5703,22.553,22.5617,9900.0
2006-04-05 11:35:00,25.99,26.02,25.99,25.99,16700.0,22.5617,22.5877,22.5617,22.5617,16700.0
2006-04-05 11:40:00,25.99,26.03,25.98,26.01,10400.0,22.5617,22.5964,22.553,22.579,10400.0
2006-04-05 11:45:00,26.01,26.01,25.99,26.0,12200.0,22.579,22.579,22.5617,22.5703,12200.0
2006-04-05 11:50:00,26.01,26.01,25.99,26.0,10100.0,22.579,22.579,22.5617,22.5703,10100.0
2006-04-05 11:55:00,26.0,26.0,25.99,26.0,14800.0,22.5703,22.5703,22.5617,22.5703,14800.0
2006-04-05 12:00:00,26.0,26.0,25.97,25.97,11600.0,22.5703,22.5703,22.5443,22.5443,11600.0
2006-04-05 12:05:00,25.96,25.98,25.95,25.97,6700.0,22.5356,22.553,22.5269,22.5443,6700.0
2006-04-05 12:10:00,25.97,25.97,25.93,25.93,6000.0,22.5443,22.5443,22.5096,22.5096,6000.0
2006-04-05 12:15:00,25.93,25.96,25.93,25.96,9600.0,22.5096,22.5356,22.5096,22.5356,9600.0
2006-04-05 12:20:00,25.97,26.01,25.96,25.99,19500.0,22.5443,22.579,22.5356,22.5617,19500.0
2006-04-05 12:25:00,25.98,26.0,25.98,25.99,3600.0,22.553,22.5703,22.553,22.5617,3600.0
2006-04-05 12:30:00,25.99,26.02,25.99,25.99,14600.0,22.5617,22.5877,22.5617,22.5617,14600.0
2006-04-05 12:35:00,25.99,25.99,25.97,25.97,12500.0,22.5617,22.5617,22.5443,22.5443,12500.0
2006-04-05 12:40:00,25.97,26.03,25.97,26.02,8700.0,22.5443,22.5964,22.5443,22.5877,8700.0
2006-04-05 12:45:00,26.03,26.1,26.03,26.08,14200.0,22.5964,22.6571,22.5964,22.6398,14200.0
2006-04-05 12:50:00,26.08,26.08,26.07,26.07,18000.0,22.6398,22.6398,22.6311,22.6311,18000.0
2006-04-05 12:55:00,26.07,26.1,26.07,26.09,12700.0,22.6311,22.6571,22.6311,22.6485,12700.0
2006-04-05 13:00:00,26.08,26.15,26.08,26.12,12900.0,22.6398,22.7006,22.6398,22.6745,12900.0
2006-04-05 13:05:00,26.13,26.13,26.08,26.11,18400.0,22.6832,22.6832,22.6398,22.6658,18400.0
2006-04-05 13:10:00,26.11,26.12,26.08,26.08,6400.0,22.6658,22.6745,22.6398,22.6398,6400.0
2006-04-05 13:15:00,26.09,26.1,26.06,26.07,87200.0,22.6485,22.6571,22.6224,22.6311,87200.0
2006-04-05 13:20:00,26.06,26.08,26.03,26.05,17800.0,22.6224,22.6398,22.5964,22.6137,17800.0
2006-04-05 13:25:00,26.05,26.05,26.03,26.05,4000.0,22.6137,22.6137,22.5964,22.6137,4000.0
2006-04-05 13:30:00,26.04,26.08,26.04,26.06,25800.0,22.6051,22.6398,22.6051,22.6224,25800.0
2006-04-05 13:35:00,26.06,26.06,26.02,26.03,24000.0,22.6224,22.6224,22.5877,22.5964,24000.0
2006-04-05 13:40:00,26.02,26.02,25.97,26.0,11500.0,22.5877,22.5877,22.5443,22.5703,11500.0
2006-04-05 13:45:00,26.0,26.01,25.99,26.0,8800.0,22.5703,22.579,22.5617,22.5703,8800.0
2006-04-05 13:50:00,26.0,26.04,25.99,26.02,6600.0,22.5703,22.6051,22.5617,22.5877,6600.0
2006-04-05 13:55:00,26.04,26.04,26.02,26.02,5800.0,22.6051,22.6051,22.5877,22.5877,5800.0
2006-04-05 14:00:00,26.02,26.03,26.0,26.03,7800.0,22.5877,22.5964,22.5703,22.5964,7800.0
2006-04-05 14:05:00,26.03,26.06,26.02,26.06,13300.0,22.5964,22.6224,22.5877,22.6224,13300.0
2006-04-05 14:10:00,26.06,26.08,26.03,26.03,31700.0,22.6224,22.6398,22.5964,22.5964,31700.0
2006-04-05 14:15:00,26.04,26.04,26.03,26.03,33700.0,22.6051,22.6051,22.5964,22.5964,33700.0
2006-04-05 14:20:00,26.02,26.03,25.99,25.99,22600.0,22.5877,22.5964,22.5617,22.5617,22600.0
2006-04-05 14:25:00,25.99,26.05,25.98,26.04,25200.0,22.5617,22.6137,22.553,22.6051,25200.0
2006-04-05 14:30:00,26.05,26.05,25.98,25.98,15500.0,22.6137,22.6137,22.553,22.553,15500.0
2006-04-05 14:35:00,25.98,25.98,25.96,25.97,16900.0,22.553,22.553,22.5356,22.5443,16900.0
2006-04-05 14:40:00,25.98,26.0,25.98,26.0,11200.0,22.553,22.5703,22.553,22.5703,11200.0
2006-04-05 14:45:00,26.0,26.0,25.97,25.98,8600.0,22.5703,22.5703,22.5443,22.553,8600.0
2006-04-05 14:50:00,25.98,25.99,25.94,25.96,14700.0,22.553,22.5617,22.5183,22.5356,14700.0
2006-04-05 14:55:00,25.95,25.96,25.92,25.94,17200.0,22.5269,22.5356,22.5009,22.5183,17200.0
2006-04-05 15:00:00,25.94,25.94,25.89,25.89,26600.0,22.5183,22.5183,22.4748,22.4748,26600.0
2006-04-05 15:05:00,25.89,25.94,25.89,25.92,21100.0,22.4748,22.5183,22.4748,22.5009,21100.0
2006-04-05 15:10:00,25.92,25.93,25.9,25.9,21200.0,22.5009,22.5096,22.4835,22.4835,21200.0
2006-04-05 15:15:00,25.91,25.94,25.9,25.93,26600.0,22.4922,22.5183,22.4835,22.5096,26600.0
2006-04-05 15:20:00,25.93,25.98,25.93,25.94,20200.0,22.5096,22.553,22.5096,22.5183,20200.0
2006-04-05 15:25:00,25.94,25.94,25.9,25.9,11800.0,22.5183,22.5183,22.4835,22.4835,11800.0
2006-04-05 15:30:00,25.9,25.92,25.89,25.9,21000.0,22.4835,22.5009,22.4748,22.4835,21000.0
2006-04-05 15:35:00,25.91,25.91,25.85,25.86,39100.0,22.4922,22.4922,22.4401,22.4488,39100.0
2006-04-05 15:40:00,25.85,25.9,25.85,25.86,41000.0,22.4401,22.4835,22.4401,22.4488,41000.0
2006-04-05 15:45:00,25.86,25.87,25.85,25.87,25000.0,22.4488,22.4575,22.4401,22.4575,25000.0
2006-04-05 15:50:00,25.85,25.87,25.85,25.86,26400.0,22.4401,22.4575,22.4401,22.4488,26400.0
2006-04-05 15:55:00,25.86,25.9,25.86,25.87,23900.0,22.4488,22.4835,22.4488,22.4575,23900.0
2006-04-06 09:30:00,25.93,26.1,25.81,25.96,37000.0,22.5096,22.6571,22.4054,22.5356,37000.0
2006-04-06 09:35:00,25.96,26.03,25.81,25.85,29700.0,22.5356,22.5964,22.4054,22.4401,29700.0
2006-04-06 09:40:00,25.85,25.93,25.85,25.91,16300.0,22.4401,22.5096,22.4401,22.4922,16300.0
2006-04-06 09:45:00,25.91,25.98,25.89,25.94,42300.0,22.4922,22.553,22.4748,22.5183,42300.0
2006-04-06 09:50:00,25.97,25.99,25.9,25.9,13200.0,22.5443,22.5617,22.4835,22.4835,13200.0
2006-04-06 09:55:00,25.92,26.02,25.9,26.0,12000.0,22.5009,22.5877,22.4835,22.5703,12000.0
2006-04-06 10:00:00,26.0,26.0,25.89,25.91,23400.0,22.5703,22.5703,22.4748,22.4922,23400.0
2006-04-06 10:05:00,25.93,25.93,25.69,25.76,34600.0,22.5096,22.5096,22.3012,22.362,34600.0
2006-04-06 10:10:00,25.77,25.89,25.74,25.83,17000.0,22.3707,22.4748,22.3446,22.4228,17000.0
2006-04-06 10:15:00,25.8,25.85,25.8,25.82,10200.0,22.3967,22.4401,22.3967,22.4141,10200.0
2006-04-06 10:20:00,25.81,25.87,25.7,25.72,26300.0,22.4054,22.4575,22.3099,22.3273,26300.0
2006-04-06 10:25:00,25.71,25.77,25.66,25.68,14600.0,22.3186,22.3707,22.2752,22.2925,14600.0
2006-04-06 10:30:00,25.7,25.72,25.63,25.65,9500.0,22.3099,22.3273,22.2491,22.2665,9500.0
2006-04-06 10:35:00,25.63,25.75,25.57,25.71,12700.0,22.2491,22.3533,22.1971,22.3186,12700.0
2006-04-06 10:40:00,25.71,25.77,25.61,25.77,15700.0,22.3186,22.3707,22.2318,22.3707,15700.0
2006-04-06 10:45:00,25.76,25.77,25.66,25.71,14400.0,22.362,22.3707,22.2752,22.3186,14400.0
2006-04-06 10:50:00,25.7,25.7,25.57,25.57,32000.0,22.3099,22.3099,22.1971,22.1971,32000.0
2006-04-06 10:55:00,25.57,25.66,25.56,25.6,15700.0,22.1971,22.2752,22.1884,22.2231,15700.0
2006-04-06 11:00:00,25.59,25.59,25.57,25.57,9200.0,22.2144,22.2144,22.1971,22.1971,9200.0
2006-04-06 11:05:00,25.57,25.6,25.55,25.59,10300.0,22.1971,22.2231,22.1797,22.2144,10300.0
2006-04-06 11:10:00,25.58,25.59,25.54,25.55,18200.0,22.2057,22.2144,22.171,22.1797,18200.0
2006-04-06 11:15:00,25.55,25.57,25.53,25.55,10700.0,22.1797,22.1971,22.1623,22.1797,10700.0
2006-04-06 11:20:00,25.54,25.54,25.46,25.51,19100.0,22.171,22.171,22.1016,22.145,19100.0
2006-04-06 11:25:00,25.49,25.49,25.46,25.47,6900.0,22.1276,22.1276,22.1016,22.1102,6900.0
2006-04-06 11:30:00,25.48,25.56,25.48,25.52,11000.0,22.1189,22.1884,22.1189,22.1537,11000.0
2006-04-06 11:35:00,25.52,25.54,25.52,25.53,5300.0,22.1537,22.171,22.1537,22.1623,5300.0
2006-04-06 11:40:00,25.52,25.53,25.5,25.51,16100.0,22.1537,22.1623,22.1363,22.145,16100.0
2006-04-06 11:45:00,25.53,25.54,25.5,25.53,18800.0,22.1623,22.171,22.1363,22.1623,18800.0
2006-04-06 11:50:00,25.53,25.58,25.52,25.54,31800.0,22.1623,22.2057,22.1537,22.171,31800.0
2006-04-06 11:55:00,25.54,25.54,25.44,25.48,17500.0,22.171,22.171,22.0842,22.1189,17500.0
2006-04-06 12:00:00,25.49,25.56,25.47,25.52,18700.0,22.1276,22.1884,22.1102,22.1537,18700.0
2006-04-06 12:05:00,25.52,25.55,25.5,25.54,10900.0,22.1537,22.1797,22.1363,22.171,10900.0
2006-04-06 12:10:00,25.54,25.55,25.53,25.53,8500.0,22.171,22.1797,22.1623,22.1623,8500.0
2006-04-06 12:15:00,25.56,25.57,25.47,25.47,13600.0,22.1884,22.1971,22.1102,22.1102,13600.0
2006-04-06 12:20:00,25.48,25.5,25.41,25.43,17200.0,22.1189,22.1363,22.0582,22.0755,17200.0
2006-04-06 12:25:00,25.44,25.48,25.4,25.4,12700.0,22.0842,22.1189,22.0495,22.0495,12700.0
2006-04-06 12:30:00,25.41,25.48,25.41,25.48,7900.0,22.0582,22.1189,22.0582,22.1189,7900.0
2006-04-06 12:35:00,25.48,25.49,25.45,25.45,15200.0,22.1189,22.1276,22.0929,22.0929,15200.0
2006-04-06 12:40:00,25.48,25.53,25.45,25.53,9200.0,22.1189,22.1623,22.0929,22.1623,9200.0
2006-04-06 12:45:00,25.53,25.61,25.53,25.61,28500.0,22.1623,22.2318,22.1623,22.2318,28500.0
2006-04-06 12:50:00,25.61,25.64,25.59,25.64,10800.0,22.2318,22.2578,22.2144,22.2578,10800.0
2006-04-06 12:55:00,25.63,25.66,25.6,25.62,10600.0,22.2491,22.2752,22.2231,22.2405,10600.0
2006-04-06 13:00:00,25.62,25.66,25.6,25.6,5900.0,22.2405,22.2752,22.2231,22.2231,5900.0
2006-04-06 13:05:00,25.59,25.63,25.57,25.6,5200.0,22.2144,22.2491,22.1971,22.2231,5200.0
2006-04-06 13:10:00,25.61,25.61,25.52,25.59,12500.0,22.2318,22.2318,22.1537,22.2144,12500.0
2006-04-06 13:15:00,25.57,25.64,25.57,25.63,18000.0,22.1971,22.2578,22.1971,22.2491,18000.0
2006-04-06 13:20:00,25.62,25.65,25.6,25.61,26300.0,22.2405,22.2665,22.2231,22.2318,26300.0
2006-04-06 13:25:00,25.63,25.65,25.61,25.65,4600.0,22.2491,22.2665,22.2318,22.2665,4600.0
2006-04-06 13:30:00,25.62,25.65,25.62,25.65,5300.0,22.2405,22.2665,22.2405,22.2665,5300.0
2006-04-06 13:35:00,25.67,25.75,25.65,25.75,15900.0,22.2839,22.3533,22.2665,22.3533,15900.0
2006-04-06 13:40:00,25.72,25.74,25.68,25.7,14500.0,22.3273,22.3446,22.2925,22.3099,14500.0
2006-04-06 13:45:00,25.69,25.7,25.66,25.68,9700.0,22.3012,22.3099,22.2752,22.2925,9700.0
2006-04-06 13:50:00,25.68,25.75,25.65,25.72,21900.0,22.2925,22.3533,22.2665,22.3273,21900.0
2006-04-06 13:55:00,25.74,25.76,25.69,25.7,12000.0,22.3446,22.362,22.3012,22.3099,12000.0
2006-04-06 14:00:00,25.68,25.7,25.65,25.65,17000.0,22.2925,22.3099,22.2665,22.2665,17000.0
2006-04-06 14:05:00,25.66,25.67,25.62,25.62,3600.0,22.2752,22.2839,22.2405,22.2405,3600.0
2006-04-06 14:10:00,25.63,25.64,25.59,25.62,20300.0,22.2491,22.2578,22.2144,22.2405,20300.0
2006-04-06 14:15:00,25.63,25.64,25.58,25.58,18500.0,22.2491,22.2578,22.2057,22.2057,18500.0
2006-04-06 14:20:00,25.59,25.59,25.46,25.47,18000.0,22.2144,22.2144,22.1016,22.1102,18000.0
2006-04-06 14:25:00,25.47,25.48,25.47,25.48,35000.0,22.1102,22.1189,22.1102,22.1189,35000.0
2006-04-06 14:30:00,25.47,25.49,25.44,25.47,22900.0,22.1102,22.1276,22.0842,22.1102,22900.0
2006-04-06 14:35:00,25.46,25.47,25.41,25.42,13400.0,22.1016,22.1102,22.0582,22.0668,13400.0
2006-04-06 14:40:00,25.42,25.42,25.3,25.33,66800.0,22.0668,22.0668,21.9627,21.9887,66800.0
2006-04-06 14:45:00,25.32,25.42,25.31,25.36,32600.0,21.98,22.0668,21.9714,22.0148,32600.0
2006-04-06 14:50:00,25.37,25.45,25.37,25.45,11100.0,22.0234,22.0929,22.0234,22.0929,11100.0
2006-04-06 14:55:00,25.45,25.45,25.35,25.41,19800.0,22.0929,22.0929,22.0061,22.0582,19800.0
2006-04-06 15:00:00,25.41,25.46,25.39,25.45,7400.0,22.0582,22.1016,22.0408,22.0929,7400.0
2006-04-06 15:05:00,25.45,25.55,25.45,25.53,43200.0,22.0929,22.1797,22.0929,22.1623,43200.0
2006-04-06 15:10:00,25.55,25.57,25.45,25.47,42900.0,22.1797,22.1971,22.0929,22.1102,42900.0
2006-04-06 15:15:00,25.44,25.49,25.43,25.48,34700.0,22.0842,22.1276,22.0755,22.1189,34700.0
2006-04-06 15:20:00,25.48,25.49,25.47,25.49,30800.0,22.1189,22.1276,22.1102,22.1276,30800.0
2006-04-06 15:25:00,25.48,25.53,25.47,25.52,32900.0,22.1189,22.1623,22.1102,22.1537,32900.0
2006-04-06 15:30:00,25.52,25.55,25.47,25.52,17700.0,22.1537,22.1797,22.1102,22.1537,17700.0
2006-04-06 15:35:00,25.5,25.57,25.5,25.57,153900.0,22.1363,22.1971,22.1363,22.1971,153900.0
2006-04-06 15:40:00,25.6,25.6,25.46,25.52,43100.0,22.2231,22.2231,22.1016,22.1537,43100.0
2006-04-06 15:45:00,25.5,25.6,25.49,25.52,99800.0,22.1363,22.2231,22.1276,22.1537,99800.0
2006-04-06 15:50:00,25.52,25.54,25.46,25.48,30400.0,22.1537,22.171,22.1016,22.1189,30400.0
2006-04-06 15:55:00,25.48,25.5,25.45,25.47,50600.0,22.1189,22.1363,22.0929,22.1102,50600.0
2006-04-07 09:30:00,24.75,24.95,24.75,24.94,258800.0,21.4852,21.6588,21.4852,21.6502,258800.0
2006-04-07 09:35:00,24.95,25.1,24.75,24.81,161400.0,21.6588,21.7891,21.4852,21.5373,161400.0
2006-04-07 09:40:00,24.81,24.9,24.76,24.78,250000.0,21.5373,21.6154,21.4939,21.5113,250000.0
2006-04-07 09:45:00,24.78,24.8,24.4,24.41,203400.0,21.5113,21.5286,21.1814,21.1901,203400.0
2006-04-07 09:50:00,24.4,24.41,23.97,24.04,227900.0,21.1814,21.1901,20.8081,20.8689,227900.0
2006-04-07 09:55:00,24.04,24.04,23.68,23.68,313100.0,20.8689,20.8689,20.5564,20.5564,313100.0
2006-04-07 10:00:00,23.7,23.98,23.68,23.97,262600.0,20.5737,20.8168,20.5564,20.8081,262600.0
2006-04-07 10:05:00,23.98,23.99,23.84,23.92,161800.0,20.8168,20.8255,20.6953,20.7647,161800.0
2006-04-07 10:10:00,23.9,23.99,23.86,23.89,77400.0,20.7473,20.8255,20.7126,20.7387,77400.0
2006-04-07 10:15:00,23.87,24.07,23.82,23.98,140200.0,20.7213,20.8949,20.6779,20.8168,140200.0
2006-04-07 10:20:00,23.99,24.01,23.9,23.95,189500.0,20.8255,20.8428,20.7473,20.7908,189500.0
2006-04-07 10:25:00,23.95,23.95,23.85,23.89,73300.0,20.7908,20.7908,20.7039,20.7387,73300.0
2006-04-07 10:30:00,23.92,23.92,23.81,23.9,188400.0,20.7647,20.7647,20.6692,20.7473,188400.0
2006-04-07 10:35:00,23.91,24.01,23.86,23.91,284000.0,20.756,20.8428,20.7126,20.756,284000.0
2006-04-07 10:40:00,23.91,24.0,23.89,23.95,200100.0,20.756,20.8342,20.7387,20.7908,200100.0
2006-04-07 10:45:00,23.97,24.04,23.94,23.98,103300.0,20.8081,20.8689,20.7821,20.8168,103300.0
2006-04-07 10:50:00,23.99,24.02,23.95,23.99,108200.0,20.8255,20.8515,20.7908,20.8255,108200.0
2006-04-07 10:55:00,23.99,24.12,23.95,24.11,142900.0,20.8255,20.9383,20.7908,20.9296,142900.0
2006-04-07 11:00:00,24.11,24.18,24.06,24.06,241200.0,20.9296,20.9904,20.8862,20.8862,241200.0
2006-04-07 11:05:00,24.06,24.3,24.05,24.3,38400.0,20.8862,21.0946,20.8776,21.0946,38400.0
2006-04-07 11:10:00,24.27,24.32,24.05,24.15,55900.0,21.0685,21.1119,20.8776,20.9644,55900.0
2006-04-07 11:15:00,24.13,24.17,24.1,24.1,68900.0,20.947,20.9817,20.921,20.921,68900.0
2006-04-07 11:20:00,24.09,24.12,24.04,24.06,33400.0,20.9123,20.9383,20.8689,20.8862,33400.0
2006-04-07 11:25:00,24.07,24.13,24.06,24.09,33900.0,20.8949,20.947,20.8862,20.9123,33900.0
2006-04-07 11:30:00,24.08,24.14,24.04,24.09,21100.0,20.9036,20.9557,20.8689,20.9123,21100.0
2006-04-07 11:35:00,24.09,24.13,24.07,24.11,31500.0,20.9123,20.947,20.8949,20.9296,31500.0
2006-04-07 11:40:00,24.1,24.11,24.04,24.08,36700.0,20.921,20.9296,20.8689,20.9036,36700.0
2006-04-07 11:45:00,24.08,24.1,24.01,24.01,144300.0,20.9036,20.921,20.8428,20.8428,144300.0
2006-04-07 11:50:00,24.02,24.06,24.0,24.01,170200.0,20.8515,20.8862,20.8342,20.8428,170200.0
2006-04-07 11:55:00,24.01,24.1,24.01,24.09,27500.0,20.8428,20.921,20.8428,20.9123,27500.0
2006-04-07 12:00:00,24.09,24.14,24.06,24.13,24500.0,20.9123,20.9557,20.8862,20.947,24500.0
2006-04-07 12:05:00,24.12,24.14,24.09,24.11,15200.0,20.9383,20.9557,20.9123,20.9296,15200.0
2006-04-07 12:10:00,24.11,24.12,24.09,24.11,20700.0,20.9296,20.9383,20.9123,20.9296,20700.0
2006-04-07 12:15:00,24.11,24.14,24.09,24.13,17200.0,20.9296,20.9557,20.9123,20.947,17200.0
2006-04-07 12:20:00,24.11,24.13,24.09,24.1,18300.0,20.9296,20.947,20.9123,20.921,18300.0
2006-04-07 12:25:00,24.1,24.15,24.08,24.12,18300.0,20.921,20.9644,20.9036,20.9383,18300.0
2006-04-07 12:30:00,24.12,24.13,24.08,24.08,13600.0,20.9383,20.947,20.9036,20.9036,13600.0
2006-04-07 12:35:00,24.08,24.11,24.06,24.07,27900.0,20.9036,20.9296,20.8862,20.8949,27900.0
2006-04-07 12:40:00,24.09,24.1,24.05,24.06,13500.0,20.9123,20.921,20.8776,20.8862,13500.0
2006-04-07 12:45:00,24.08,24.09,24.05,24.06,10700.0,20.9036,20.9123,20.8776,20.8862,10700.0
2006-04-07 12:50:00,24.05,24.05,24.02,24.04,39800.0,20.8776,20.8776,20.8515,20.8689,39800.0
2006-04-07 12:55:00,24.06,24.15,24.05,24.12,28800.0,20.8862,20.9644,20.8776,20.9383,28800.0
2006-04-07 13:00:00,24.12,24.14,24.1,24.11,18700.0,20.9383,20.9557,20.921,20.9296,18700.0
2006-04-07 13:05:00,24.11,24.14,24.09,24.1,19800.0,20.9296,20.9557,20.9123,20.921,19800.0
2006-04-07 13:10:00,24.1,24.11,24.06,24.08,19800.0,20.921,20.9296,20.8862,20.9036,19800.0
2006-04-07 13:15:00,24.09,24.13,24.09,24.12,10900.0,20.9123,20.947,20.9123,20.9383,10900.0
2006-04-07 13:20:00,24.12,24.15,24.1,24.12,11300.0,20.9383,20.9644,20.921,20.9383,11300.0
2006-04-07 13:25:00,24.15,24.15,24.05,24.07,123900.0,20.9644,20.9644,20.8776,20.8949,123900.0
2006-04-07 13:30:00,24.07,24.11,24.06,24.08,18700.0,20.8949,20.9296,20.8862,20.9036,18700.0
2006-04-07 13:35:00,24.08,24.11,24.06,24.09,29600.0,20.9036,20.9296,20.8862,20.9123,29600.0
2006-04-07 13:40:00,24.09,24.1,24.07,24.07,10900.0,20.9123,20.921,20.8949,20.8949,10900.0
2006-04-07 13:45:00,24.08,24.1,24.06,24.07,45200.0,20.9036,20.921,20.8862,20.8949,45200.0
2006-04-07 13:50:00,24.08,24.09,24.07,24.08,13000.0,20.9036,20.9123,20.8949,20.9036,13000.0
2006-04-07 13:55:00,24.08,24.08,24.04,24.07,55900.0,20.9036,20.9036,20.8689,20.8949,55900.0
2006-04-07 14:00:00,24.07,24.09,24.04,24.08,31900.0,20.8949,20.9123,20.8689,20.9036,31900.0
2006-04-07 14:05:00,24.08,24.1,24.07,24.08,18400.0,20.9036,20.921,20.8949,20.9036,18400.0
2006-04-07 14:10:00,24.08,24.12,24.07,24.09,41700.0,20.9036,20.9383,20.8949,20.9123,41700.0
2006-04-07 14:15:00,24.1,24.1,24.05,24.06,31700.0,20.921,20.921,20.8776,20.8862,31700.0
2006-04-07 14:20:00,24.06,24.09,24.06,24.08,29600.0,20.8862,20.9123,20.8862,20.9036,29600.0
2006-04-07 14:25:00,24.08,24.1,24.06,24.07,51700.0,20.9036,20.921,20.8862,20.8949,51700.0
2006-04-07 14:30:00,24.07,24.09,24.05,24.07,28300.0,20.8949,20.9123,20.8776,20.8949,28300.0
2006-04-07 14:35:00,24.09,24.09,24.06,24.07,21400.0,20.9123,20.9123,20.8862,20.8949,21400.0
2006-04-07 14:40:00,24.07,24.09,24.05,24.08,33700.0,20.8949,20.9123,20.8776,20.9036,33700.0
2006-04-07 14:45:00,24.07,24.09,24.05,24.07,56600.0,20.8949,20.9123,20.8776,20.8949,56600.0
2006-04-07 14:50:00,24.07,24.08,24.07,24.08,23700.0,20.8949,20.9036,20.8949,20.9036,23700.0
2006-04-07 14:55:00,24.07,24.07,24.03,24.04,60000.0,20.8949,20.8949,20.8602,20.8689,60000.0
2006-04-07 15:00:00,24.03,24.04,24.0,24.0,182400.0,20.8602,20.8689,20.8342,20.8342,182400.0
2006-04-07 15:05:00,24.01,24.06,24.0,24.06,54400.0,20.8428,20.8862,20.8342,20.8862,54400.0
2006-04-07 15:10:00,24.05,24.09,24.05,24.06,24800.0,20.8776,20.9123,20.8776,20.8862,24800.0
2006-04-07 15:15:00,24.06,24.06,23.92,23.92,145000.0,20.8862,20.8862,20.7647,20.7647,145000.0
2006-04-07 15:20:00,23.94,23.98,23.9,23.98,63200.0,20.7821,20.8168,20.7473,20.8168,63200.0
2006-04-07 15:25:00,23.99,24.02,23.96,23.97,51000.0,20.8255,20.8515,20.7994,20.8081,51000.0
2006-04-07 15:30:00,23.97,24.0,23.95,23.99,53500.0,20.8081,20.8342,20.7908,20.8255,53500.0
2006-04-07 15:35:00,24.0,24.0,23.9,23.92,173400.0,20.8342,20.8342,20.7473,20.7647,173400.0
2006-04-07 15:40:00,23.95,24.0,23.92,24.0,153200.0,20.7908,20.8342,20.7647,20.8342,153200.0
2006-04-07 15:45:00,24.0,24.0,23.96,23.98,89300.0,20.8342,20.8342,20.7994,20.8168,89300.0
2006-04-07 15:50:00,23.99,24.0,23.98,23.99,149100.0,20.8255,20.8342,20.8168,20.8255,149100.0
2006-04-07 15:55:00,23.99,24.0,23.96,23.98,226200.0,20.8255,20.8342,20.7994,20.8168,226200.0
2006-04-10 09:30:00,24.07,24.07,23.96,23.99,53100.0,20.8949,20.8949,20.7994,20.8255,53100.0
2006-04-10 09:35:00,23.98,24.11,23.98,24.06,14300.0,20.8168,20.9296,20.8168,20.8862,14300.0
2006-04-10 09:40:00,24.06,24.06,23.96,24.0,13400.0,20.8862,20.8862,20.7994,20.8342,13400.0
2006-04-10 09:45:00,24.0,24.05,24.0,24.03,21400.0,20.8342,20.8776,20.8342,20.8602,21400.0
2006-04-10 09:50:00,24.04,24.08,24.0,24.01,21300.0,20.8689,20.9036,20.8342,20.8428,21300.0
2006-04-10 09:55:00,24.04,24.04,23.9,23.9,22400.0,20.8689,20.8689,20.7473,20.7473,22400.0
2006-04-10 10:00:00,23.9,23.91,23.85,23.87,31000.0,20.7473,20.756,20.7039,20.7213,31000.0
2006-04-10 10:05:00,23.85,23.96,23.85,23.91,31100.0,20.7039,20.7994,20.7039,20.756,31100.0
2006-04-10 10:10:00,23.92,24.0,23.92,23.99,18900.0,20.7647,20.8342,20.7647,20.8255,18900.0
2006-04-10 10:15:00,23.99,24.0,23.93,23.94,20900.0,20.8255,20.8342,20.7734,20.7821,20900.0
2006-04-10 10:20:00,23.93,23.97,23.9,23.9,37700.0,20.7734,20.8081,20.7473,20.7473,37700.0
2006-04-10 10:25:00,23.92,23.92,23.85,23.85,39000.0,20.7647,20.7647,20.7039,20.7039,39000.0
2006-04-10 10:30:00,23.85,23.89,23.85,23.87,20800.0,20.7039,20.7387,20.7039,20.7213,20800.0
2006-04-10 10:35:00,23.88,23.97,23.87,23.97,36000.0,20.73,20.8081,20.7213,20.8081,36000.0
2006-04-10 10:40:00,23.96,24.02,23.96,23.99,31000.0,20.7994,20.8515,20.7994,20.8255,31000.0
2006-04-10 10:45:00,23.99,24.06,23.99,24.05,15900.0,20.8255,20.8862,20.8255,20.8776,15900.0
2006-04-10 10:50:00,24.06,24.06,23.97,23.97,31800.0,20.8862,20.8862,20.8081,20.8081,31800.0
2006-04-10 10:55:00,23.98,24.02,23.96,23.97,50300.0,20.8168,20.8515,20.7994,20.8081,50300.0
2006-04-10 11:00:00,24.0,24.0,23.96,23.99,30900.0,20.8342,20.8342,20.7994,20.8255,30900.0
2006-04-10 11:05:00,24.0,24.03,23.98,24.02,37100.0,20.8342,20.8602,20.8168,20.8515,37100.0
2006-04-10 11:10:00,24.02,24.02,24.01,24.01,9900.0,20.8515,20.8515,20.8428,20.8428,9900.0
2006-04-10 11:15:00,24.02,24.03,24.01,24.02,8300.0,20.8515,20.8602,20.8428,20.8515,8300.0
2006-04-10 11:20:00,24.01,24.02,24.0,24.01,12800.0,20.8428,20.8515,20.8342,20.8428,12800.0
2006-04-10 11:25:00,24.01,24.02,24.0,24.01,23600.0,20.8428,20.8515,20.8342,20.8428,23600.0
2006-04-10 11:30:00,24.01,24.02,24.0,24.0,16300.0,20.8428,20.8515,20.8342,20.8342,16300.0
2006-04-10 11:35:00,24.0,24.01,24.0,24.0,11800.0,20.8342,20.8428,20.8342,20.8342,11800.0
2006-04-10 11:40:00,24.01,24.07,24.0,24.07,20700.0,20.8428,20.8949,20.8342,20.8949,20700.0
2006-04-10 11:45:00,24.07,24.1,24.04,24.06,14400.0,20.8949,20.921,20.8689,20.8862,14400.0
2006-04-10 11:50:00,24.06,24.06,24.04,24.04,12500.0,20.8862,20.8862,20.8689,20.8689,12500.0
2006-04-10 11:55:00,24.05,24.05,24.04,24.05,12500.0,20.8776,20.8776,20.8689,20.8776,12500.0
2006-04-10 12:00:00,24.05,24.12,24.05,24.08,22100.0,20.8776,20.9383,20.8776,20.9036,22100.0
2006-04-10 12:05:00,24.09,24.13,24.08,24.09,36500.0,20.9123,20.947,20.9036,20.9123,36500.0
2006-04-10 12:10:00,24.09,24.2,24.09,24.2,18000.0,20.9123,21.0078,20.9123,21.0078,18000.0
2006-04-10 12:15:00,24.19,24.2,24.13,24.15,18700.0,20.9991,21.0078,20.947,20.9644,18700.0
2006-04-10 12:20:00,24.17,24.18,24.15,24.17,11000.0,20.9817,20.9904,20.9644,20.9817,11000.0
2006-04-10 12:25:00,24.16,24.18,24.13,24.16,17000.0,20.9731,20.9904,20.947,20.9731,17000.0
2006-04-10 12:30:00,24.16,24.17,24.13,24.16,22900.0,20.9731,20.9817,20.947,20.9731,22900.0
2006-04-10 12:35:00,24.16,24.18,24.14,24.14,10900.0,20.9731,20.9904,20.9557,20.9557,10900.0
2006-04-10 12:40:00,24.14,24.15,24.07,24.07,14400.0,20.9557,20.9644,20.8949,20.8949,14400.0
2006-04-10 12:45:00,24.07,24.07,24.04,24.04,16200.0,20.8949,20.8949,20.8689,20.8689,16200.0
2006-04-10 12:50:00,24.05,24.05,24.04,24.04,9200.0,20.8776,20.8776,20.8689,20.8689,9200.0
2006-04-10 12:55:00,24.04,24.05,24.04,24.04,5500.0,20.8689,20.8776,20.8689,20.8689,5500.0
2006-04-10 13:00:00,24.04,24.04,24.02,24.03,16000.0,20.8689,20.8689,20.8515,20.8602,16000.0
2006-04-10 13:05:00,24.02,24.03,24.02,24.02,14300.0,20.8515,20.8602,20.8515,20.8515,14300.0
2006-04-10 13:10:00,24.02,24.03,24.01,24.02,14600.0,20.8515,20.8602,20.8428,20.8515,14600.0
2006-04-10 13:15:00,24.02,24.04,24.01,24.04,8500.0,20.8515,20.8689,20.8428,20.8689,8500.0
2006-04-10 13:20:00,24.03,24.03,24.01,24.01,8000.0,20.8602,20.8602,20.8428,20.8428,8000.0
2006-04-10 13:25:00,24.01,24.04,24.01,24.03,8000.0,20.8428,20.8689,20.8428,20.8602,8000.0
2006-04-10 13:30:00,24.04,24.04,24.0,24.0,23400.0,20.8689,20.8689,20.8342,20.8342,23400.0
2006-04-10 13:35:00,24.0,24.01,24.0,24.0,8500.0,20.8342,20.8428,20.8342,20.8342,8500.0
2006-04-10 13:40:00,24.01,24.01,24.0,24.01,12600.0,20.8428,20.8428,20.8342,20.8428,12600.0
2006-04-10 13:45:00,24.01,24.01,24.0,24.01,21300.0,20.8428,20.8428,20.8342,20.8428,21300.0
2006-04-10 13:50:00,24.0,24.02,24.0,24.0,25000.0,20.8342,20.8515,20.8342,20.8342,25000.0
2006-04-10 13:55:00,24.0,24.01,24.0,24.0,12300.0,20.8342,20.8428,20.8342,20.8342,12300.0
2006-04-10 14:00:00,24.01,24.02,24.0,24.01,21400.0,20.8428,20.8515,20.8342,20.8428,21400.0
2006-04-10 14:05:00,24.02,24.02,24.0,24.0,7400.0,20.8515,20.8515,20.8342,20.8342,7400.0
2006-04-10 14:10:00,24.0,24.02,23.98,24.02,66400.0,20.8342,20.8515,20.8168,20.8515,66400.0
2006-04-10 14:15:00,24.0,24.02,23.98,23.99,18900.0,20.8342,20.8515,20.8168,20.8255,18900.0
2006-04-10 14:20:00,23.99,24.03,23.99,24.02,17100.0,20.8255,20.8602,20.8255,20.8515,17100.0
2006-04-10 14:25:00,24.02,24.03,23.99,24.03,23900.0,20.8515,20.8602,20.8255,20.8602,23900.0
2006-04-10 14:30:00,24.02,24.02,24.0,24.01,22300.0,20.8515,20.8515,20.8342,20.8428,22300.0
2006-04-10 14:35:00,24.01,24.01,23.98,23.99,31200.0,20.8428,20.8428,20.8168,20.8255,31200.0
2006-04-10 14:40:00,23.98,24.02,23.98,24.02,31200.0,20.8168,20.8515,20.8168,20.8515,31200.0
2006-04-10 14:45:00,24.02,24.04,24.0,24.02,15700.0,20.8515,20.8689,20.8342,20.8515,15700.0
2006-04-10 14:50:00,24.02,24.03,24.0,24.0,21100.0,20.8515,20.8602,20.8342,20.8342,21100.0
2006-04-10 14:55:00,24.0,24.0,23.92,23.93,43700.0,20.8342,20.8342,20.7647,20.7734,43700.0
2006-04-10 15:00:00,23.93,23.94,23.91,23.92,20100.0,20.7734,20.7821,20.756,20.7647,20100.0
2006-04-10 15:05:00,23.92,23.97,23.91,23.96,22700.0,20.7647,20.8081,20.756,20.7994,22700.0
2006-04-10 15:10:00,23.96,23.98,23.95,23.98,15000.0,20.7994,20.8168,20.7908,20.8168,15000.0
2006-04-10 15:15:00,23.99,24.03,23.98,24.03,31300.0,20.8255,20.8602,20.8168,20.8602,31300.0
2006-04-10 15:20:00,24.03,24.04,24.02,24.03,15100.0,20.8602,20.8689,20.8515,20.8602,15100.0
2006-04-10 15:25:00,24.02,24.04,24.01,24.01,28200.0,20.8515,20.8689,20.8428,20.8428,28200.0
2006-04-10 15:30:00,24.01,24.04,24.01,24.03,23100.0,20.8428,20.8689,20.8428,20.8602,23100.0
2006-04-10 15:35:00,24.02,24.03,24.02,24.02,18900.0,20.8515,20.8602,20.8515,20.8515,18900.0
2006-04-10 15:40:00,24.02,24.08,24.02,24.06,29000.0,20.8515,20.9036,20.8515,20.8862,29000.0
2006-04-10 15:45:00,24.07,24.07,24.03,24.04,16900.0,20.8949,20.8949,20.8602,20.8689,16900.0
2006-04-10 15:50:00,24.04,24.04,24.02,24.02,18100.0,20.8689,20.8689,20.8515,20.8515,18100.0
2006-04-10 15:55:00,24.01,24.03,24.01,24.02,40800.0,20.8428,20.8602,20.8428,20.8515,40800.0
2006-04-11 09:30:00,24.06,24.18,24.06,24.16,29700.0,20.8862,20.9904,20.8862,20.9731,29700.0
2006-04-11 09:35:00,24.17,24.34,24.17,24.23,9600.0,20.9817,21.1293,20.9817,21.0338,9600.0
2006-04-11 09:40:00,24.28,24.3,24.23,24.23,2300.0,21.0772,21.0946,21.0338,21.0338,2300.0
2006-04-11 09:45:00,24.21,24.24,24.16,24.16,23900.0,21.0165,21.0425,20.9731,20.9731,23900.0
2006-04-11 09:50:00,24.16,24.16,24.02,24.02,4900.0,20.9731,20.9731,20.8515,20.8515,4900.0
2006-04-11 09:55:00,24.02,24.04,23.99,23.99,9300.0,20.8515,20.8689,20.8255,20.8255,9300.0
2006-04-11 10:00:00,23.97,24.0,23.96,23.96,7900.0,20.8081,20.8342,20.7994,20.7994,7900.0
2006-04-11 10:05:00,23.96,24.0,23.96,24.0,12500.0,20.7994,20.8342,20.7994,20.8342,12500.0
2006-04-11 10:10:00,24.02,24.03,23.96,24.0,8000.0,20.8515,20.8602,20.7994,20.8342,8000.0
2006-04-11 10:15:00,24.0,24.0,23.97,23.97,11000.0,20.8342,20.8342,20.8081,20.8081,11000.0
2006-04-11 10:20:00,23.96,23.97,23.87,23.92,23100.0,20.7994,20.8081,20.7213,20.7647,23100.0
2006-04-11 10:25:00,23.92,23.94,23.9,23.9,6400.0,20.7647,20.7821,20.7473,20.7473,6400.0
2006-04-11 10:30:00,23.89,23.91,23.83,23.89,17400.0,20.7387,20.756,20.6866,20.7387,17400.0
2006-04-11 10:35:00,23.9,23.98,23.89,23.89,17400.0,20.7473,20.8168,20.7387,20.7387,17400.0
2006-04-11 10:40:00,23.88,23.88,23.85,23.86,10400.0,20.73,20.73,20.7039,20.7126,10400.0
2006-04-11 10:45:00,23.86,23.87,23.83,23.85,4700.0,20.7126,20.7213,20.6866,20.7039,4700.0
2006-04-11 10:50:00,23.85,23.88,23.84,23.85,12300.0,20.7039,20.73,20.6953,20.7039,12300.0
2006-04-11 10:55:00,23.85,23.87,23.82,23.84,8200.0,20.7039,20.7213,20.6779,20.6953,8200.0
2006-04-11 11:00:00,23.83,23.88,23.83,23.88,14500.0,20.6866,20.73,20.6866,20.73,14500.0
2006-04-11 11:05:00,23.89,23.94,23.88,23.92,16200.0,20.7387,20.7821,20.73,20.7647,16200.0
2006-04-11 11:10:00,23.92,23.93,23.86,23.87,12300.0,20.7647,20.7734,20.7126,20.7213,12300.0
2006-04-11 11:15:00,23.87,23.88,23.86,23.88,6300.0,20.7213,20.73,20.7126,20.73,6300.0
2006-04-11 11:20:00,23.88,23.95,23.88,23.93,19600.0,20.73,20.7908,20.73,20.7734,19600.0
2006-04-11 11:25:00,23.9,23.91,23.86,23.87,7200.0,20.7473,20.756,20.7126,20.7213,7200.0
2006-04-11 11:30:00,23.87,23.88,23.85,23.85,5600.0,20.7213,20.73,20.7039,20.7039,5600.0
2006-04-11 11:35:00,23.85,23.86,23.84,23.84,4400.0,20.7039,20.7126,20.6953,20.6953,4400.0
2006-04-11 11:40:00,23.84,23.85,23.83,23.84,11400.0,20.6953,20.7039,20.6866,20.6953,11400.0
2006-04-11 11:45:00,23.84,23.89,23.84,23.86,9300.0,20.6953,20.7387,20.6953,20.7126,9300.0
2006-04-11 11:50:00,23.87,23.89,23.85,23.87,9400.0,20.7213,20.7387,20.7039,20.7213,9400.0
2006-04-11 11:55:00,23.87,23.91,23.86,23.89,17200.0,20.7213,20.756,20.7126,20.7387,17200.0
2006-04-11 12:00:00,23.89,23.9,23.86,23.86,13000.0,20.7387,20.7473,20.7126,20.7126,13000.0
2006-04-11 12:05:00,23.87,23.87,23.84,23.85,4100.0,20.7213,20.7213,20.6953,20.7039,4100.0
2006-04-11 12:10:00,23.86,23.89,23.86,23.89,15400.0,20.7126,20.7387,20.7126,20.7387,15400.0
2006-04-11 12:15:00,23.89,23.9,23.88,23.89,20200.0,20.7387,20.7473,20.73,20.7387,20200.0
2006-04-11 12:20:00,23.89,23.91,23.87,23.87,7900.0,20.7387,20.756,20.7213,20.7213,7900.0
2006-04-11 12:25:00,23.87,23.88,23.85,23.87,5700.0,20.7213,20.73,20.7039,20.7213,5700.0
2006-04-11 12:30:00,23.87,23.88,23.86,23.87,8600.0,20.7213,20.73,20.7126,20.7213,8600.0
2006-04-11 12:35:00,23.87,23.87,23.84,23.84,5300.0,20.7213,20.7213,20.6953,20.6953,5300.0
2006-04-11 12:40:00,23.83,23.86,23.83,23.85,7500.0,20.6866,20.7126,20.6866,20.7039,7500.0
2006-04-11 12:45:00,23.85,23.85,23.77,23.77,7700.0,20.7039,20.7039,20.6345,20.6345,7700.0
2006-04-11 12:50:00,23.77,23.79,23.75,23.76,8300.0,20.6345,20.6519,20.6171,20.6258,8300.0
2006-04-11 12:55:00,23.76,23.79,23.76,23.77,9000.0,20.6258,20.6519,20.6258,20.6345,9000.0
2006-04-11 13:00:00,23.77,23.79,23.76,23.79,10300.0,20.6345,20.6519,20.6258,20.6519,10300.0
2006-04-11 13:05:00,23.79,23.81,23.78,23.8,18000.0,20.6519,20.6692,20.6432,20.6605,18000.0
2006-04-11 13:10:00,23.8,23.8,23.75,23.76,34600.0,20.6605,20.6605,20.6171,20.6258,34600.0
2006-04-11 13:15:00,23.75,23.78,23.75,23.76,10500.0,20.6171,20.6432,20.6171,20.6258,10500.0
2006-04-11 13:20:00,23.76,23.77,23.75,23.76,15300.0,20.6258,20.6345,20.6171,20.6258,15300.0
2006-04-11 13:25:00,23.75,23.76,23.74,23.74,11500.0,20.6171,20.6258,20.6085,20.6085,11500.0
2006-04-11 13:30:00,23.76,23.77,23.73,23.75,19700.0,20.6258,20.6345,20.5998,20.6171,19700.0
2006-04-11 13:35:00,23.74,23.78,23.69,23.7,44200.0,20.6085,20.6432,20.565,20.5737,44200.0
2006-04-11 13:40:00,23.69,23.76,23.67,23.72,26500.0,20.565,20.6258,20.5477,20.5911,26500.0
2006-04-11 13:45:00,23.74,23.76,23.7,23.73,17300.0,20.6085,20.6258,20.5737,20.5998,17300.0
2006-04-11 13:50:00,23.73,23.77,23.71,23.77,12700.0,20.5998,20.6345,20.5824,20.6345,12700.0
2006-04-11 13:55:00,23.77,23.78,23.73,23.74,22600.0,20.6345,20.6432,20.5998,20.6085,22600.0
2006-04-11 14:00:00,23.75,23.79,23.73,23.78,13000.0,20.6171,20.6519,20.5998,20.6432,13000.0
2006-04-11 14:05:00,23.78,23.79,23.75,23.79,21600.0,20.6432,20.6519,20.6171,20.6519,21600.0
2006-04-11 14:10:00,23.79,23.8,23.75,23.77,32200.0,20.6519,20.6605,20.6171,20.6345,32200.0
2006-04-11 14:15:00,23.77,23.79,23.74,23.75,48300.0,20.6345,20.6519,20.6085,20.6171,48300.0
2006-04-11 14:20:00,23.75,23.75,23.68,23.69,21300.0,20.6171,20.6171,20.5564,20.565,21300.0
2006-04-11 14:25:00,23.69,23.72,23.67,23.71,19200.0,20.565,20.5911,20.5477,20.5824,19200.0
2006-04-11 14:30:00,23.7,23.75,23.67,23.72,34600.0,20.5737,20.6171,20.5477,20.5911,34600.0
2006-04-11 14:35:00,23.72,23.73,23.68,23.69,14400.0,20.5911,20.5998,20.5564,20.565,14400.0
2006-04-11 14:40:00,23.7,23.75,23.69,23.7,48800.0,20.5737,20.6171,20.565,20.5737,48800.0
2006-04-11 14:45:00,23.71,23.72,23.68,23.7,16200.0,20.5824,20.5911,20.5564,20.5737,16200.0
2006-04-11 14:50:00,23.7,23.73,23.68,23.68,23900.0,20.5737,20.5998,20.5564,20.5564,23900.0
2006-04-11 14:55:00,23.69,23.74,23.66,23.74,33400.0,20.565,20.6085,20.539,20.6085,33400.0
2006-04-11 15:00:00,23.74,23.75,23.65,23.65,26500.0,20.6085,20.6171,20.5303,20.5303,26500.0
2006-04-11 15:05:00,23.65,23.66,23.62,23.65,13900.0,20.5303,20.539,20.5043,20.5303,13900.0
2006-04-11 15:10:00,23.65,23.7,23.62,23.68,21200.0,20.5303,20.5737,20.5043,20.5564,21200.0
2006-04-11 15:15:00,23.68,23.71,23.64,23.68,35300.0,20.5564,20.5824,20.5216,20.5564,35300.0
2006-04-11 15:20:00,23.68,23.68,23.58,23.63,37800.0,20.5564,20.5564,20.4696,20.513,37800.0
2006-04-11 15:25:00,23.63,23.7,23.63,23.67,37100.0,20.513,20.5737,20.513,20.5477,37100.0
2006-04-11 15:30:00,23.67,23.7,23.6,23.68,67400.0,20.5477,20.5737,20.4869,20.5564,67400.0
2006-04-11 15:35:00,23.67,23.71,23.65,23.69,50800.0,20.5477,20.5824,20.5303,20.565,50800.0
2006-04-11 15:40:00,23.69,23.74,23.69,23.7,76400.0,20.565,20.6085,20.565,20.5737,76400.0
2006-04-11 15:45:00,23.71,23.71,23.69,23.69,45200.0,20.5824,20.5824,20.565,20.565,45200.0
2006-04-11 15:50:00,23.69,23.77,23.69,23.76,53800.0,20.565,20.6345,20.565,20.6258,53800.0
2006-04-11 15:55:00,23.76,23.78,23.74,23.75,80200.0,20.6258,20.6432,20.6085,20.6171,80200.0
2006-04-12 09:30:00,23.65,23.71,23.65,23.71,45000.0,20.5303,20.5824,20.5303,20.5824,45000.0
2006-04-12 09:35:00,23.71,23.8,23.68,23.71,7300.0,20.5824,20.6605,20.5564,20.5824,7300.0
2006-04-12 09:40:00,23.72,23.79,23.64,23.69,13900.0,20.5911,20.6519,20.5216,20.565,13900.0
2006-04-12 09:45:00,23.7,23.85,23.7,23.82,8600.0,20.5737,20.7039,20.5737,20.6779,8600.0
2006-04-12 09:50:00,23.76,23.76,23.66,23.71,9500.0,20.6258,20.6258,20.539,20.5824,9500.0
2006-04-12 09:55:00,23.71,23.74,23.67,23.74,5200.0,20.5824,20.6085,20.5477,20.6085,5200.0
2006-04-12 10:00:00,23.72,23.72,23.68,23.71,23200.0,20.5911,20.5911,20.5564,20.5824,23200.0
2006-04-12 10:05:00,23.71,23.74,23.66,23.66,8500.0,20.5824,20.6085,20.539,20.539,8500.0
2006-04-12 10:10:00,23.66,23.7,23.66,23.7,4500.0,20.539,20.5737,20.539,20.5737,4500.0
2006-04-12 10:15:00,23.68,23.7,23.65,23.68,7200.0,20.5564,20.5737,20.5303,20.5564,7200.0
2006-04-12 10:20:00,23.68,23.68,23.65,23.67,7200.0,20.5564,20.5564,20.5303,20.5477,7200.0
2006-04-12 10:25:00,23.67,23.7,23.67,23.67,8200.0,20.5477,20.5737,20.5477,20.5477,8200.0
2006-04-12 10:30:00,23.68,23.7,23.65,23.65,41300.0,20.5564,20.5737,20.5303,20.5303,41300.0
2006-04-12 10:35:00,23.67,23.68,23.62,23.64,14200.0,20.5477,20.5564,20.5043,20.5216,14200.0
2006-04-12 10:40:00,23.63,23.65,23.62,23.64,17900.0,20.513,20.5303,20.5043,20.5216,17900.0
2006-04-12 10:45:00,23.64,23.67,23.62,23.64,26400.0,20.5216,20.5477,20.5043,20.5216,26400.0
2006-04-12 10:50:00,23.63,23.65,23.62,23.65,15000.0,20.513,20.5303,20.5043,20.5303,15000.0
2006-04-12 10:55:00,23.66,23.68,23.64,23.66,30300.0,20.539,20.5564,20.5216,20.539,30300.0
2006-04-12 11:00:00,23.68,23.73,23.66,23.73,15700.0,20.5564,20.5998,20.539,20.5998,15700.0
2006-04-12 11:05:00,23.72,23.75,23.72,23.75,5300.0,20.5911,20.6171,20.5911,20.6171,5300.0
2006-04-12 11:10:00,23.75,23.78,23.66,23.7,21200.0,20.6171,20.6432,20.539,20.5737,21200.0
2006-04-12 11:15:00,23.72,23.72,23.68,23.69,4100.0,20.5911,20.5911,20.5564,20.565,4100.0
2006-04-12 11:20:00,23.68,23.7,23.68,23.7,6900.0,20.5564,20.5737,20.5564,20.5737,6900.0
2006-04-12 11:25:00,23.71,23.73,23.65,23.65,29500.0,20.5824,20.5998,20.5303,20.5303,29500.0
2006-04-12 11:30:00,23.67,23.71,23.67,23.71,12000.0,20.5477,20.5824,20.5477,20.5824,12000.0
2006-04-12 11:35:00,23.71,23.71,23.65,23.67,5500.0,20.5824,20.5824,20.5303,20.5477,5500.0
2006-04-12 11:40:00,23.66,23.68,23.65,23.68,9000.0,20.539,20.5564,20.5303,20.5564,9000.0
2006-04-12 11:45:00,23.67,23.68,23.63,23.63,6600.0,20.5477,20.5564,20.513,20.513,6600.0
2006-04-12 11:50:00,23.64,23.66,23.64,23.65,5600.0,20.5216,20.539,20.5216,20.5303,5600.0
2006-04-12 11:55:00,23.65,23.69,23.65,23.67,7600.0,20.5303,20.565,20.5303,20.5477,7600.0
2006-04-12 12:00:00,23.67,23.69,23.67,23.69,19500.0,20.5477,20.565,20.5477,20.565,19500.0
2006-04-12 12:05:00,23.69,23.71,23.69,23.7,8000.0,20.565,20.5824,20.565,20.5737,8000.0
2006-04-12 12:10:00,23.7,23.73,23.69,23.73,9700.0,20.5737,20.5998,20.565,20.5998,9700.0
2006-04-12 12:15:00,23.72,23.73,23.7,23.73,9000.0,20.5911,20.5998,20.5737,20.5998,9000.0
2006-04-12 12:20:00,23.73,23.79,23.73,23.76,12200.0,20.5998,20.6519,20.5998,20.6258,12200.0
2006-04-12 12:25:00,23.75,23.77,23.74,23.76,7200.0,20.6171,20.6345,20.6085,20.6258,7200.0
2006-04-12 12:30:00,23.75,23.82,23.74,23.8,33400.0,20.6171,20.6779,20.6085,20.6605,33400.0
2006-04-12 12:35:00,23.8,23.8,23.76,23.78,6100.0,20.6605,20.6605,20.6258,20.6432,6100.0
2006-04-12 12:40:00,23.77,23.77,23.74,23.77,6700.0,20.6345,20.6345,20.6085,20.6345,6700.0
2006-04-12 12:45:00,23.77,23.78,23.76,23.77,16500.0,20.6345,20.6432,20.6258,20.6345,16500.0
2006-04-12 12:50:00,23.78,23.78,23.76,23.77,14000.0,20.6432,20.6432,20.6258,20.6345,14000.0
2006-04-12 12:55:00,23.77,23.77,23.75,23.77,10300.0,20.6345,20.6345,20.6171,20.6345,10300.0
2006-04-12 13:00:00,23.77,23.78,23.76,23.76,6100.0,20.6345,20.6432,20.6258,20.6258,6100.0
2006-04-12 13:05:00,23.76,23.77,23.75,23.76,8200.0,20.6258,20.6345,20.6171,20.6258,8200.0
2006-04-12 13:10:00,23.76,23.78,23.76,23.76,13700.0,20.6258,20.6432,20.6258,20.6258,13700.0
2006-04-12 13:15:00,23.76,23.76,23.7,23.72,9500.0,20.6258,20.6258,20.5737,20.5911,9500.0
2006-04-12 13:20:00,23.7,23.77,23.7,23.76,68300.0,20.5737,20.6345,20.5737,20.6258,68300.0
2006-04-12 13:25:00,23.76,23.81,23.76,23.79,9500.0,20.6258,20.6692,20.6258,20.6519,9500.0
2006-04-12 13:30:00,23.8,23.8,23.78,23.79,6900.0,20.6605,20.6605,20.6432,20.6519,6900.0
2006-04-12 13:35:00,23.78,23.78,23.76,23.77,5400.0,20.6432,20.6432,20.6258,20.6345,5400.0
2006-04-12 13:40:00,23.77,23.77,23.75,23.75,4100.0,20.6345,20.6345,20.6171,20.6171,4100.0
2006-04-12 13:45:00,23.75,23.76,23.72,23.75,15100.0,20.6171,20.6258,20.5911,20.6171,15100.0
2006-04-12 13:50:00,23.75,23.75,23.74,23.74,6100.0,20.6171,20.6171,20.6085,20.6085,6100.0
2006-04-12 13:55:00,23.74,23.75,23.71,23.74,17700.0,20.6085,20.6171,20.5824,20.6085,17700.0
2006-04-12 14:00:00,23.73,23.75,23.73,23.74,3100.0,20.5998,20.6171,20.5998,20.6085,3100.0
2006-04-12 14:05:00,23.74,23.75,23.73,23.74,15700.0,20.6085,20.6171,20.5998,20.6085,15700.0
2006-04-12 14:10:00,23.75,23.75,23.72,23.73,5800.0,20.6171,20.6171,20.5911,20.5998,5800.0
2006-04-12 14:15:00,23.72,23.72,23.69,23.71,12200.0,20.5911,20.5911,20.565,20.5824,12200.0
2006-04-12 14:20:00,23.71,23.73,23.7,23.71,6600.0,20.5824,20.5998,20.5737,20.5824,6600.0
2006-04-12 14:25:00,23.71,23.73,23.68,23.71,113900.0,20.5824,20.5998,20.5564,20.5824,113900.0
2006-04-12 14:30:00,23.68,23.71,23.68,23.71,6900.0,20.5564,20.5824,20.5564,20.5824,6900.0
2006-04-12 14:35:00,23.71,23.71,23.68,23.68,9100.0,20.5824,20.5824,20.5564,20.5564,9100.0
2006-04-12 14:40:00,23.69,23.7,23.67,23.67,7800.0,20.565,20.5737,20.5477,20.5477,7800.0
2006-04-12 14:45:00,23.67,23.69,23.67,23.69,8100.0,20.5477,20.565,20.5477,20.565,8100.0
2006-04-12 14:50:00,23.68,23.71,23.68,23.71,9800.0,20.5564,20.5824,20.5564,20.5824,9800.0
2006-04-12 14:55:00,23.71,23.71,23.69,23.71,17400.0,20.5824,20.5824,20.565,20.5824,17400.0
2006-04-12 15:00:00,23.71,23.72,23.7,23.7,22700.0,20.5824,20.5911,20.5737,20.5737,22700.0
2006-04-12 15:05:00,23.7,23.72,23.69,23.71,15000.0,20.5737,20.5911,20.565,20.5824,15000.0
2006-04-12 15:10:00,23.71,23.76,23.71,23.76,23800.0,20.5824,20.6258,20.5824,20.6258,23800.0
2006-04-12 15:15:00,23.76,23.76,23.74,23.75,33500.0,20.6258,20.6258,20.6085,20.6171,33500.0
2006-04-12 15:20:00,23.76,23.76,23.73,23.73,52600.0,20.6258,20.6258,20.5998,20.5998,52600.0
2006-04-12 15:25:00,23.73,23.76,23.73,23.74,42800.0,20.5998,20.6258,20.5998,20.6085,42800.0
2006-04-12 15:30:00,23.74,23.78,23.71,23.75,66200.0,20.6085,20.6432,20.5824,20.6171,66200.0
2006-04-12 15:35:00,23.76,23.78,23.75,23.77,240800.0,20.6258,20.6432,20.6171,20.6345,240800.0
2006-04-12 15:40:00,23.77,23.77,23.74,23.75,29500.0,20.6345,20.6345,20.6085,20.6171,29500.0
2006-04-12 15:45:00,23.76,23.77,23.74,23.74,43800.0,20.6258,20.6345,20.6085,20.6085,43800.0
2006-04-12 15:50:00,23.74,23.75,23.71,23.73,29400.0,20.6085,20.6171,20.5824,20.5998,29400.0
2006-04-12 15:55:00,23.74,23.77,23.73,23.76,35200.0,20.6085,20.6345,20.5998,20.6258,35200.0
2006-04-13 09:30:00,23.8,23.89,23.8,23.85,15700.0,20.6605,20.7387,20.6605,20.7039,15700.0
2006-04-13 09:35:00,23.8,23.81,23.68,23.75,5900.0,20.6605,20.6692,20.5564,20.6171,5900.0
2006-04-13 09:40:00,23.74,23.78,23.72,23.73,5500.0,20.6085,20.6432,20.5911,20.5998,5500.0
2006-04-13 09:45:00,23.7,23.73,23.68,23.72,7700.0,20.5737,20.5998,20.5564,20.5911,7700.0
2006-04-13 09:50:00,23.73,23.8,23.73,23.78,5200.0,20.5998,20.6605,20.5998,20.6432,5200.0
2006-04-13 09:55:00,23.8,23.85,23.75,23.85,31400.0,20.6605,20.7039,20.6171,20.7039,31400.0
2006-04-13 10:00:00,23.82,23.91,23.82,23.88,9400.0,20.6779,20.756,20.6779,20.73,9400.0
2006-04-13 10:05:00,23.85,23.86,23.81,23.84,14200.0,20.7039,20.7126,20.6692,20.6953,14200.0
2006-04-13 10:10:00,23.84,23.89,23.84,23.87,8100.0,20.6953,20.7387,20.6953,20.7213,8100.0
2006-04-13 10:15:00,23.89,23.89,23.82,23.82,24200.0,20.7387,20.7387,20.6779,20.6779,24200.0
2006-04-13 10:20:00,23.83,23.83,23.8,23.83,2200.0,20.6866,20.6866,20.6605,20.6866,2200.0
2006-04-13 10:25:00,23.83,23.83,23.8,23.8,2700.0,20.6866,20.6866,20.6605,20.6605,2700.0
2006-04-13 10:30:00,23.8,23.86,23.8,23.86,8400.0,20.6605,20.7126,20.6605,20.7126,8400.0
2006-04-13 10:35:00,23.85,23.89,23.84,23.89,14000.0,20.7039,20.7387,20.6953,20.7387,14000.0
2006-04-13 10:40:00,23.89,23.92,23.87,23.92,27300.0,20.7387,20.7647,20.7213,20.7647,27300.0
2006-04-13 10:45:00,23.9,23.99,23.9,23.99,7200.0,20.7473,20.8255,20.7473,20.8255,7200.0
2006-04-13 10:50:00,24.0,24.0,23.96,24.0,9700.0,20.8342,20.8342,20.7994,20.8342,9700.0
2006-04-13 10:55:00,24.0,24.0,23.94,23.94,2400.0,20.8342,20.8342,20.7821,20.7821,2400.0
2006-04-13 11:00:00,23.94,23.97,23.93,23.95,2600.0,20.7821,20.8081,20.7734,20.7908,2600.0
2006-04-13 11:05:00,23.93,23.95,23.93,23.95,4400.0,20.7734,20.7908,20.7734,20.7908,4400.0
2006-04-13 11:10:00,23.93,23.96,23.93,23.96,3700.0,20.7734,20.7994,20.7734,20.7994,3700.0
2006-04-13 11:15:00,23.96,23.96,23.91,23.93,4400.0,20.7994,20.7994,20.756,20.7734,4400.0
2006-04-13 11:20:00,23.94,23.94,23.91,23.93,3500.0,20.7821,20.7821,20.756,20.7734,3500.0
2006-04-13 11:25:00,23.91,23.92,23.9,23.91,5500.0,20.756,20.7647,20.7473,20.756,5500.0
2006-04-13 11:30:00,23.9,23.92,23.88,23.89,14100.0,20.7473,20.7647,20.73,20.7387,14100.0
2006-04-13 11:35:00,23.88,23.9,23.88,23.89,8600.0,20.73,20.7473,20.73,20.7387,8600.0
2006-04-13 11:40:00,23.89,23.93,23.89,23.93,4800.0,20.7387,20.7734,20.7387,20.7734,4800.0
2006-04-13 11:45:00,23.93,23.93,23.89,23.89,5600.0,20.7734,20.7734,20.7387,20.7387,5600.0
2006-04-13 11:50:00,23.89,23.91,23.88,23.89,1700.0,20.7387,20.756,20.73,20.7387,1700.0
2006-04-13 11:55:00,23.88,23.91,23.87,23.9,7600.0,20.73,20.756,20.7213,20.7473,7600.0
2006-04-13 12:00:00,23.91,23.92,23.9,23.9,3900.0,20.756,20.7647,20.7473,20.7473,3900.0
2006-04-13 12:05:00,23.88,23.88,23.83,23.85,10900.0,20.73,20.73,20.6866,20.7039,10900.0
2006-04-13 12:10:00,23.86,23.9,23.86,23.9,5100.0,20.7126,20.7473,20.7126,20.7473,5100.0
2006-04-13 12:15:00,23.89,23.9,23.89,23.89,5900.0,20.7387,20.7473,20.7387,20.7387,5900.0
2006-04-13 12:20:00,23.89,23.89,23.85,23.87,9600.0,20.7387,20.7387,20.7039,20.7213,9600.0
2006-04-13 12:25:00,23.88,23.88,23.85,23.87,1000.0,20.73,20.73,20.7039,20.7213,1000.0
2006-04-13 12:30:00,23.86,23.86,23.85,23.86,1600.0,20.7126,20.7126,20.7039,20.7126,1600.0
2006-04-13 12:35:00,23.86,23.87,23.84,23.85,6200.0,20.7126,20.7213,20.6953,20.7039,6200.0
2006-04-13 12:40:00,23.84,23.86,23.83,23.86,3000.0,20.6953,20.7126,20.6866,20.7126,3000.0
2006-04-13 12:45:00,23.85,23.86,23.83,23.86,3600.0,20.7039,20.7126,20.6866,20.7126,3600.0
2006-04-13 12:50:00,23.87,23.88,23.87,23.88,4300.0,20.7213,20.73,20.7213,20.73,4300.0
2006-04-13 12:55:00,23.88,23.88,23.87,23.88,5300.0,20.73,20.73,20.7213,20.73,5300.0
2006-04-13 13:00:00,23.87,23.87,23.83,23.84,4400.0,20.7213,20.7213,20.6866,20.6953,4400.0
2006-04-13 13:05:00,23.84,23.87,23.77,23.79,22100.0,20.6953,20.7213,20.6345,20.6519,22100.0
2006-04-13 13:10:00,23.79,23.8,23.77,23.79,1600.0,20.6519,20.6605,20.6345,20.6519,1600.0
2006-04-13 13:15:00,23.79,23.8,23.79,23.79,5500.0,20.6519,20.6605,20.6519,20.6519,5500.0
2006-04-13 13:20:00,23.8,23.8,23.77,23.77,14200.0,20.6605,20.6605,20.6345,20.6345,14200.0
2006-04-13 13:25:00,23.77,23.8,23.76,23.77,3800.0,20.6345,20.6605,20.6258,20.6345,3800.0
2006-04-13 13:30:00,23.77,23.77,23.7,23.7,20400.0,20.6345,20.6345,20.5737,20.5737,20400.0
2006-04-13 13:35:00,23.7,23.73,23.69,23.73,11200.0,20.5737,20.5998,20.565,20.5998,11200.0
2006-04-13 13:40:00,23.73,23.73,23.69,23.69,13000.0,20.5998,20.5998,20.565,20.565,13000.0
2006-04-13 13:45:00,23.69,23.7,23.68,23.69,4700.0,20.565,20.5737,20.5564,20.565,4700.0
2006-04-13 13:50:00,23.7,23.71,23.68,23.7,16700.0,20.5737,20.5824,20.5564,20.5737,16700.0
2006-04-13 13:55:00,23.71,23.73,23.69,23.72,4700.0,20.5824,20.5998,20.565,20.5911,4700.0
2006-04-13 14:00:00,23.72,23.74,23.72,23.72,4900.0,20.5911,20.6085,20.5911,20.5911,4900.0
2006-04-13 14:05:00,23.71,23.72,23.69,23.7,3500.0,20.5824,20.5911,20.565,20.5737,3500.0
2006-04-13 14:10:00,23.7,23.7,23.68,23.7,7700.0,20.5737,20.5737,20.5564,20.5737,7700.0
2006-04-13 14:15:00,23.69,23.7,23.68,23.69,4000.0,20.565,20.5737,20.5564,20.565,4000.0
2006-04-13 14:20:00,23.68,23.69,23.67,23.69,10300.0,20.5564,20.565,20.5477,20.565,10300.0
2006-04-13 14:25:00,23.68,23.69,23.65,23.65,8600.0,20.5564,20.565,20.5303,20.5303,8600.0
2006-04-13 14:30:00,23.65,23.67,23.64,23.66,6600.0,20.5303,20.5477,20.5216,20.539,6600.0
2006-04-13 14:35:00,23.65,23.67,23.65,23.66,3600.0,20.5303,20.5477,20.5303,20.539,3600.0
2006-04-13 14:40:00,23.65,23.67,23.65,23.66,14200.0,20.5303,20.5477,20.5303,20.539,14200.0
2006-04-13 14:45:00,23.65,23.66,23.64,23.65,5900.0,20.5303,20.539,20.5216,20.5303,5900.0
2006-04-13 14:50:00,23.64,23.66,23.63,23.65,12700.0,20.5216,20.539,20.513,20.5303,12700.0
2006-04-13 14:55:00,23.65,23.67,23.65,23.66,16700.0,20.5303,20.5477,20.5303,20.539,16700.0
2006-04-13 15:00:00,23.67,23.68,23.66,23.68,4600.0,20.5477,20.5564,20.539,20.5564,4600.0
2006-04-13 15:05:00,23.68,23.68,23.65,23.65,4400.0,20.5564,20.5564,20.5303,20.5303,4400.0
2006-04-13 15:10:00,23.65,23.69,23.64,23.65,12300.0,20.5303,20.565,20.5216,20.5303,12300.0
2006-04-13 15:15:00,23.65,23.66,23.6,23.66,22100.0,20.5303,20.539,20.4869,20.539,22100.0
2006-04-13 15:20:00,23.65,23.69,23.64,23.64,18800.0,20.5303,20.565,20.5216,20.5216,18800.0
2006-04-13 15:25:00,23.65,23.66,23.63,23.64,20000.0,20.5303,20.539,20.513,20.5216,20000.0
2006-04-13 15:30:00,23.63,23.67,23.61,23.62,35200.0,20.513,20.5477,20.4956,20.5043,35200.0
2006-04-13 15:35:00,23.62,23.63,23.6,23.61,32400.0,20.5043,20.513,20.4869,20.4956,32400.0
2006-04-13 15:40:00,23.62,23.63,23.58,23.6,25400.0,20.5043,20.513,20.4696,20.4869,25400.0
2006-04-13 15:45:00,23.6,23.61,23.59,23.6,28200.0,20.4869,20.4956,20.4782,20.4869,28200.0
2006-04-13 15:50:00,23.6,23.68,23.6,23.67,30300.0,20.4869,20.5564,20.4869,20.5477,30300.0
2006-04-13 15:55:00,23.67,23.68,23.59,23.62,102900.0,20.5477,20.5564,20.4782,20.5043,102900.0
2006-04-17 09:30:00,23.7,23.81,23.62,23.81,23400.0,20.5737,20.6692,20.5043,20.6692,23400.0
2006-04-17 09:35:00,23.76,23.95,23.76,23.78,11200.0,20.6258,20.7908,20.6258,20.6432,11200.0
2006-04-17 09:40:00,23.77,23.77,23.61,23.63,5600.0,20.6345,20.6345,20.4956,20.513,5600.0
2006-04-17 09:45:00,23.62,23.63,23.51,23.59,18400.0,20.5043,20.513,20.4088,20.4782,18400.0
2006-04-17 09:50:00,23.6,23.68,23.6,23.64,9200.0,20.4869,20.5564,20.4869,20.5216,9200.0
2006-04-17 09:55:00,23.64,23.69,23.64,23.64,10700.0,20.5216,20.565,20.5216,20.5216,10700.0
2006-04-17 10:00:00,23.64,23.64,23.52,23.57,14400.0,20.5216,20.5216,20.4175,20.4609,14400.0
2006-04-17 10:05:00,23.54,23.64,23.54,23.64,9700.0,20.4348,20.5216,20.4348,20.5216,9700.0
2006-04-17 10:10:00,23.65,23.65,23.56,23.61,9000.0,20.5303,20.5303,20.4522,20.4956,9000.0
2006-04-17 10:15:00,23.61,23.61,23.58,23.58,6400.0,20.4956,20.4956,20.4696,20.4696,6400.0
2006-04-17 10:20:00,23.59,23.61,23.55,23.56,11500.0,20.4782,20.4956,20.4435,20.4522,11500.0
2006-04-17 10:25:00,23.56,23.63,23.56,23.59,9500.0,20.4522,20.513,20.4522,20.4782,9500.0
2006-04-17 10:30:00,23.59,23.6,23.54,23.58,10300.0,20.4782,20.4869,20.4348,20.4696,10300.0
2006-04-17 10:35:00,23.58,23.6,23.57,23.59,9500.0,20.4696,20.4869,20.4609,20.4782,9500.0
2006-04-17 10:40:00,23.6,23.6,23.52,23.53,22200.0,20.4869,20.4869,20.4175,20.4262,22200.0
2006-04-17 10:45:00,23.53,23.56,23.53,23.55,7800.0,20.4262,20.4522,20.4262,20.4435,7800.0
2006-04-17 10:50:00,23.54,23.56,23.52,23.52,11200.0,20.4348,20.4522,20.4175,20.4175,11200.0
2006-04-17 10:55:00,23.53,23.53,23.48,23.49,65200.0,20.4262,20.4262,20.3828,20.3914,65200.0
2006-04-17 11:00:00,23.51,23.54,23.48,23.54,15300.0,20.4088,20.4348,20.3828,20.4348,15300.0
2006-04-17 11:05:00,23.54,23.54,23.51,23.53,5600.0,20.4348,20.4348,20.4088,20.4262,5600.0
2006-04-17 11:10:00,23.53,23.54,23.52,23.54,4300.0,20.4262,20.4348,20.4175,20.4348,4300.0
2006-04-17 11:15:00,23.54,23.54,23.49,23.5,11100.0,20.4348,20.4348,20.3914,20.4001,11100.0
2006-04-17 11:20:00,23.5,23.5,23.45,23.47,16100.0,20.4001,20.4001,20.3567,20.3741,16100.0
2006-04-17 11:25:00,23.46,23.48,23.45,23.47,8900.0,20.3654,20.3828,20.3567,20.3741,8900.0
2006-04-17 11:30:00,23.47,23.48,23.37,23.43,30900.0,20.3741,20.3828,20.2873,20.3393,30900.0
2006-04-17 11:35:00,23.44,23.47,23.42,23.45,12100.0,20.348,20.3741,20.3307,20.3567,12100.0
2006-04-17 11:40:00,23.46,23.48,23.43,23.48,9700.0,20.3654,20.3828,20.3393,20.3828,9700.0
2006-04-17 11:45:00,23.46,23.49,23.45,23.48,10200.0,20.3654,20.3914,20.3567,20.3828,10200.0
2006-04-17 11:50:00,23.5,23.53,23.5,23.53,9200.0,20.4001,20.4262,20.4001,20.4262,9200.0
2006-04-17 11:55:00,23.52,23.54,23.5,23.51,15700.0,20.4175,20.4348,20.4001,20.4088,15700.0
2006-04-17 12:00:00,23.5,23.53,23.5,23.51,7100.0,20.4001,20.4262,20.4001,20.4088,7100.0
2006-04-17 12:05:00,23.51,23.54,23.5,23.54,20700.0,20.4088,20.4348,20.4001,20.4348,20700.0
2006-04-17 12:10:00,23.54,23.55,23.52,23.52,5700.0,20.4348,20.4435,20.4175,20.4175,5700.0
2006-04-17 12:15:00,23.54,23.54,23.5,23.51,10300.0,20.4348,20.4348,20.4001,20.4088,10300.0
2006-04-17 12:20:00,23.5,23.53,23.5,23.5,18500.0,20.4001,20.4262,20.4001,20.4001,18500.0
2006-04-17 12:25:00,23.5,23.51,23.5,23.51,11400.0,20.4001,20.4088,20.4001,20.4088,11400.0
2006-04-17 12:30:00,23.51,23.52,23.5,23.51,9100.0,20.4088,20.4175,20.4001,20.4088,9100.0
2006-04-17 12:35:00,23.51,23.52,23.5,23.52,11300.0,20.4088,20.4175,20.4001,20.4175,11300.0
2006-04-17 12:40:00,23.52,23.52,23.5,23.51,19100.0,20.4175,20.4175,20.4001,20.4088,19100.0
2006-04-17 12:45:00,23.52,23.52,23.48,23.49,13600.0,20.4175,20.4175,20.3828,20.3914,13600.0
2006-04-17 12:50:00,23.49,23.51,23.47,23.51,4300.0,20.3914,20.4088,20.3741,20.4088,4300.0
2006-04-17 12:55:00,23.51,23.51,23.49,23.49,8000.0,20.4088,20.4088,20.3914,20.3914,8000.0
2006-04-17 13:00:00,23.49,23.5,23.47,23.49,3000.0,20.3914,20.4001,20.3741,20.3914,3000.0
2006-04-17 13:05:00,23.48,23.49,23.46,23.48,2900.0,20.3828,20.3914,20.3654,20.3828,2900.0
2006-04-17 13:10:00,23.48,23.5,23.48,23.49,3400.0,20.3828,20.4001,20.3828,20.3914,3400.0
2006-04-17 13:15:00,23.5,23.5,23.49,23.49,3900.0,20.4001,20.4001,20.3914,20.3914,3900.0
2006-04-17 13:20:00,23.49,23.49,23.46,23.47,5200.0,20.3914,20.3914,20.3654,20.3741,5200.0
2006-04-17 13:25:00,23.46,23.5,23.46,23.49,4800.0,20.3654,20.4001,20.3654,20.3914,4800.0
2006-04-17 13:30:00,23.49,23.51,23.49,23.51,6900.0,20.3914,20.4088,20.3914,20.4088,6900.0
2006-04-17 13:35:00,23.49,23.5,23.44,23.44,14500.0,20.3914,20.4001,20.348,20.348,14500.0
2006-04-17 13:40:00,23.44,23.46,23.41,23.43,7100.0,20.348,20.3654,20.322,20.3393,7100.0
2006-04-17 13:45:00,23.41,23.42,23.4,23.41,10800.0,20.322,20.3307,20.3133,20.322,10800.0
2006-04-17 13:50:00,23.4,23.41,23.33,23.34,7100.0,20.3133,20.322,20.2525,20.2612,7100.0
2006-04-17 13:55:00,23.34,23.38,23.32,23.38,21700.0,20.2612,20.2959,20.2439,20.2959,21700.0
2006-04-17 14:00:00,23.38,23.41,23.38,23.41,24600.0,20.2959,20.322,20.2959,20.322,24600.0
2006-04-17 14:05:00,23.41,23.46,23.4,23.46,6600.0,20.322,20.3654,20.3133,20.3654,6600.0
2006-04-17 14:10:00,23.44,23.48,23.44,23.47,3600.0,20.348,20.3828,20.348,20.3741,3600.0
2006-04-17 14:15:00,23.48,23.49,23.43,23.46,8200.0,20.3828,20.3914,20.3393,20.3654,8200.0
2006-04-17 14:20:00,23.46,23.48,23.43,23.45,9800.0,20.3654,20.3828,20.3393,20.3567,9800.0
2006-04-17 14:25:00,23.45,23.49,23.44,23.48,8600.0,20.3567,20.3914,20.348,20.3828,8600.0
2006-04-17 14:30:00,23.48,23.5,23.47,23.49,4100.0,20.3828,20.4001,20.3741,20.3914,4100.0
2006-04-17 14:35:00,23.49,23.51,23.45,23.45,8700.0,20.3914,20.4088,20.3567,20.3567,8700.0
2006-04-17 14:40:00,23.45,23.45,23.4,23.42,36900.0,20.3567,20.3567,20.3133,20.3307,36900.0
2006-04-17 14:45:00,23.43,23.45,23.37,23.45,28400.0,20.3393,20.3567,20.2873,20.3567,28400.0
2006-04-17 14:50:00,23.45,23.45,23.39,23.4,4600.0,20.3567,20.3567,20.3046,20.3133,4600.0
2006-04-17 14:55:00,23.42,23.47,23.42,23.46,12100.0,20.3307,20.3741,20.3307,20.3654,12100.0
2006-04-17 15:00:00,23.45,23.45,23.35,23.39,30600.0,20.3567,20.3567,20.2699,20.3046,30600.0
2006-04-17 15:05:00,23.38,23.44,23.37,23.44,8600.0,20.2959,20.348,20.2873,20.348,8600.0
2006-04-17 15:10:00,23.44,23.45,23.42,23.45,9100.0,20.348,20.3567,20.3307,20.3567,9100.0
2006-04-17 15:15:00,23.45,23.47,23.44,23.47,8000.0,20.3567,20.3741,20.348,20.3741,8000.0
2006-04-17 15:20:00,23.47,23.48,23.43,23.45,10300.0,20.3741,20.3828,20.3393,20.3567,10300.0
2006-04-17 15:25:00,23.45,23.51,23.45,23.51,12100.0,20.3567,20.4088,20.3567,20.4088,12100.0
2006-04-17 15:30:00,23.51,23.53,23.5,23.5,16000.0,20.4088,20.4262,20.4001,20.4001,16000.0
2006-04-17 15:35:00,23.5,23.52,23.48,23.5,10400.0,20.4001,20.4175,20.3828,20.4001,10400.0
2006-04-17 15:40:00,23.51,23.52,23.47,23.48,21500.0,20.4088,20.4175,20.3741,20.3828,21500.0
2006-04-17 15:45:00,23.49,23.5,23.48,23.49,13100.0,20.3914,20.4001,20.3828,20.3914,13100.0
2006-04-17 15:50:00,23.48,23.49,23.44,23.47,20200.0,20.3828,20.3914,20.348,20.3741,20200.0
2006-04-17 15:55:00,23.47,23.52,23.42,23.49,33000.0,20.3741,20.4175,20.3307,20.3914,33000.0
2006-04-18 09:30:00,23.95,24.18,23.95,24.14,105600.0,20.7908,20.9904,20.7908,20.9557,105600.0
2006-04-18 09:35:00,24.16,24.16,23.91,23.99,20200.0,20.9731,20.9731,20.756,20.8255,20200.0
2006-04-18 09:40:00,23.99,24.05,23.99,24.03,13700.0,20.8255,20.8776,20.8255,20.8602,13700.0
2006-04-18 09:45:00,24.03,24.05,23.99,24.01,56300.0,20.8602,20.8776,20.8255,20.8428,56300.0
2006-04-18 09:50:00,24.01,24.05,23.99,24.05,31600.0,20.8428,20.8776,20.8255,20.8776,31600.0
2006-04-18 09:55:00,24.04,24.1,24.04,24.09,17300.0,20.8689,20.921,20.8689,20.9123,17300.0
2006-04-18 10:00:00,24.1,24.1,24.0,24.01,37400.0,20.921,20.921,20.8342,20.8428,37400.0
2006-04-18 10:05:00,24.01,24.02,23.96,24.02,21100.0,20.8428,20.8515,20.7994,20.8515,21100.0
2006-04-18 10:10:00,24.02,24.07,24.01,24.01,17900.0,20.8515,20.8949,20.8428,20.8428,17900.0
2006-04-18 10:15:00,24.01,24.02,24.0,24.01,16700.0,20.8428,20.8515,20.8342,20.8428,16700.0
2006-04-18 10:20:00,24.01,24.05,24.01,24.05,32700.0,20.8428,20.8776,20.8428,20.8776,32700.0
2006-04-18 10:25:00,24.05,24.15,24.05,24.07,45700.0,20.8776,20.9644,20.8776,20.8949,45700.0
2006-04-18 10:30:00,24.07,24.1,24.07,24.09,30400.0,20.8949,20.921,20.8949,20.9123,30400.0
2006-04-18 10:35:00,24.09,24.1,24.07,24.08,29400.0,20.9123,20.921,20.8949,20.9036,29400.0
2006-04-18 10:40:00,24.08,24.11,24.07,24.11,15200.0,20.9036,20.9296,20.8949,20.9296,15200.0
2006-04-18 10:45:00,24.11,24.14,24.11,24.11,8500.0,20.9296,20.9557,20.9296,20.9296,8500.0
2006-04-18 10:50:00,24.11,24.15,24.09,24.1,15900.0,20.9296,20.9644,20.9123,20.921,15900.0
2006-04-18 10:55:00,24.1,24.11,24.09,24.11,9800.0,20.921,20.9296,20.9123,20.9296,9800.0
2006-04-18 11:00:00,24.1,24.11,24.1,24.1,12600.0,20.921,20.9296,20.921,20.921,12600.0
2006-04-18 11:05:00,24.11,24.14,24.1,24.14,19200.0,20.9296,20.9557,20.921,20.9557,19200.0
2006-04-18 11:10:00,24.14,24.14,24.11,24.11,14900.0,20.9557,20.9557,20.9296,20.9296,14900.0
2006-04-18 11:15:00,24.1,24.14,24.1,24.14,10900.0,20.921,20.9557,20.921,20.9557,10900.0
2006-04-18 11:20:00,24.13,24.14,24.12,24.13,5300.0,20.947,20.9557,20.9383,20.947,5300.0
2006-04-18 11:25:00,24.13,24.13,24.11,24.12,9700.0,20.947,20.947,20.9296,20.9383,9700.0
2006-04-18 11:30:00,24.12,24.13,24.1,24.1,7700.0,20.9383,20.947,20.921,20.921,7700.0
2006-04-18 11:35:00,24.1,24.14,24.1,24.14,13100.0,20.921,20.9557,20.921,20.9557,13100.0
2006-04-18 11:40:00,24.13,24.14,24.11,24.12,5900.0,20.947,20.9557,20.9296,20.9383,5900.0
2006-04-18 11:45:00,24.12,24.15,24.12,24.14,16400.0,20.9383,20.9644,20.9383,20.9557,16400.0
2006-04-18 11:50:00,24.14,24.17,24.14,24.17,25600.0,20.9557,20.9817,20.9557,20.9817,25600.0
2006-04-18 11:55:00,24.17,24.17,24.15,24.17,14900.0,20.9817,20.9817,20.9644,20.9817,14900.0
2006-04-18 12:00:00,24.18,24.2,24.17,24.19,11600.0,20.9904,21.0078,20.9817,20.9991,11600.0
2006-04-18 12:05:00,24.19,24.27,24.19,24.26,15100.0,20.9991,21.0685,20.9991,21.0599,15100.0
2006-04-18 12:10:00,24.28,24.28,24.24,24.26,14400.0,21.0772,21.0772,21.0425,21.0599,14400.0
2006-04-18 12:15:00,24.25,24.29,24.24,24.29,12900.0,21.0512,21.0859,21.0425,21.0859,12900.0
2006-04-18 12:20:00,24.27,24.28,24.25,24.27,10300.0,21.0685,21.0772,21.0512,21.0685,10300.0
2006-04-18 12:25:00,24.27,24.27,24.24,24.25,14000.0,21.0685,21.0685,21.0425,21.0512,14000.0
2006-04-18 12:30:00,24.25,24.25,24.22,24.24,12200.0,21.0512,21.0512,21.0251,21.0425,12200.0
2006-04-18 12:35:00,24.24,24.24,24.2,24.2,10000.0,21.0425,21.0425,21.0078,21.0078,10000.0
2006-04-18 12:40:00,24.22,24.22,24.18,24.19,14700.0,21.0251,21.0251,20.9904,20.9991,14700.0
2006-04-18 12:45:00,24.18,24.19,24.16,24.19,9200.0,20.9904,20.9991,20.9731,20.9991,9200.0
2006-04-18 12:50:00,24.18,24.19,24.16,24.16,9900.0,20.9904,20.9991,20.9731,20.9731,9900.0
2006-04-18 12:55:00,24.16,24.16,24.15,24.16,13300.0,20.9731,20.9731,20.9644,20.9731,13300.0
2006-04-18 13:00:00,24.16,24.19,24.16,24.17,15600.0,20.9731,20.9991,20.9731,20.9817,15600.0
2006-04-18 13:05:00,24.17,24.2,24.17,24.18,16000.0,20.9817,21.0078,20.9817,20.9904,16000.0
2006-04-18 13:10:00,24.18,24.19,24.16,24.18,9200.0,20.9904,20.9991,20.9731,20.9904,9200.0
2006-04-18 13:15:00,24.18,24.18,24.17,24.17,12000.0,20.9904,20.9904,20.9817,20.9817,12000.0
2006-04-18 13:20:00,24.17,24.19,24.17,24.19,13400.0,20.9817,20.9991,20.9817,20.9991,13400.0
2006-04-18 13:25:00,24.18,24.21,24.18,24.2,13300.0,20.9904,21.0165,20.9904,21.0078,13300.0
2006-04-18 13:30:00,24.2,24.22,24.19,24.21,8100.0,21.0078,21.0251,20.9991,21.0165,8100.0
2006-04-18 13:35:00,24.21,24.24,24.21,24.22,14000.0,21.0165,21.0425,21.0165,21.0251,14000.0
2006-04-18 13:40:00,24.21,24.22,24.15,24.16,13200.0,21.0165,21.0251,20.9644,20.9731,13200.0
2006-04-18 13:45:00,24.17,24.17,24.13,24.15,17300.0,20.9817,20.9817,20.947,20.9644,17300.0
2006-04-18 13:50:00,24.14,24.15,24.12,24.13,9000.0,20.9557,20.9644,20.9383,20.947,9000.0
2006-04-18 13:55:00,24.14,24.15,24.1,24.11,20200.0,20.9557,20.9644,20.921,20.9296,20200.0
2006-04-18 14:00:00,24.11,24.23,24.11,24.2,23400.0,20.9296,21.0338,20.9296,21.0078,23400.0
2006-04-18 14:05:00,24.19,24.25,24.17,24.18,17200.0,20.9991,21.0512,20.9817,20.9904,17200.0
2006-04-18 14:10:00,24.19,24.2,24.1,24.1,13200.0,20.9991,21.0078,20.921,20.921,13200.0
2006-04-18 14:15:00,24.1,24.1,24.04,24.09,18600.0,20.921,20.921,20.8689,20.9123,18600.0
2006-04-18 14:20:00,24.09,24.1,24.03,24.08,22900.0,20.9123,20.921,20.8602,20.9036,22900.0
2006-04-18 14:25:00,24.07,24.12,24.06,24.11,12700.0,20.8949,20.9383,20.8862,20.9296,12700.0
2006-04-18 14:30:00,24.11,24.12,24.05,24.07,18000.0,20.9296,20.9383,20.8776,20.8949,18000.0
2006-04-18 14:35:00,24.07,24.1,24.03,24.04,19000.0,20.8949,20.921,20.8602,20.8689,19000.0
2006-04-18 14:40:00,24.05,24.08,24.04,24.08,15500.0,20.8776,20.9036,20.8689,20.9036,15500.0
2006-04-18 14:45:00,24.08,24.14,24.08,24.11,18400.0,20.9036,20.9557,20.9036,20.9296,18400.0
2006-04-18 14:50:00,24.11,24.15,24.1,24.12,16800.0,20.9296,20.9644,20.921,20.9383,16800.0
2006-04-18 14:55:00,24.12,24.13,24.1,24.11,13700.0,20.9383,20.947,20.921,20.9296,13700.0
2006-04-18 15:00:00,24.1,24.12,24.07,24.07,16400.0,20.921,20.9383,20.8949,20.8949,16400.0
2006-04-18 15:05:00,24.07,24.12,24.06,24.12,18200.0,20.8949,20.9383,20.8862,20.9383,18200.0
2006-04-18 15:10:00,24.11,24.17,24.11,24.16,16600.0,20.9296,20.9817,20.9296,20.9731,16600.0
2006-04-18 15:15:00,24.15,24.2,24.14,24.15,22700.0,20.9644,21.0078,20.9557,20.9644,22700.0
2006-04-18 15:20:00,24.16,24.18,24.13,24.16,28700.0,20.9731,20.9904,20.947,20.9731,28700.0
2006-04-18 15:25:00,24.16,24.19,24.14,24.18,30400.0,20.9731,20.9991,20.9557,20.9904,30400.0
2006-04-18 15:30:00,24.18,24.26,24.18,24.26,18800.0,20.9904,21.0599,20.9904,21.0599,18800.0
2006-04-18 15:35:00,24.25,24.26,24.21,24.22,26500.0,21.0512,21.0599,21.0165,21.0251,26500.0
2006-04-18 15:40:00,24.23,24.23,24.2,24.22,28400.0,21.0338,21.0338,21.0078,21.0251,28400.0
2006-04-18 15:45:00,24.22,24.22,24.2,24.21,33500.0,21.0251,21.0251,21.0078,21.0165,33500.0
2006-04-18 15:50:00,24.22,24.25,24.21,24.25,44700.0,21.0251,21.0512,21.0165,21.0512,44700.0
2006-04-18 15:55:00,24.25,24.25,24.19,24.22,42400.0,21.0512,21.0512,20.9991,21.0251,42400.0
2006-04-19 09:30:00,24.28,24.37,24.28,24.37,27200.0,21.0772,21.1554,21.0772,21.1554,27200.0
2006-04-19 09:35:00,24.37,24.39,24.32,24.37,11300.0,21.1554,21.1727,21.1119,21.1554,11300.0
2006-04-19 09:40:00,24.37,24.45,24.37,24.4,13100.0,21.1554,21.2248,21.1554,21.1814,13100.0
2006-04-19 09:45:00,24.4,24.47,24.4,24.4,16000.0,21.1814,21.2422,21.1814,21.1814,16000.0
2006-04-19 09:50:00,24.4,24.45,24.4,24.4,13200.0,21.1814,21.2248,21.1814,21.1814,13200.0
2006-04-19 09:55:00,24.41,24.43,24.34,24.38,12800.0,21.1901,21.2074,21.1293,21.164,12800.0
2006-04-19 10:00:00,24.38,24.46,24.36,24.42,11700.0,21.164,21.2335,21.1467,21.1988,11700.0
2006-04-19 10:05:00,24.46,24.46,24.38,24.38,14700.0,21.2335,21.2335,21.164,21.164,14700.0
2006-04-19 10:10:00,24.38,24.41,24.36,24.4,14600.0,21.164,21.1901,21.1467,21.1814,14600.0
2006-04-19 10:15:00,24.39,24.42,24.39,24.41,17400.0,21.1727,21.1988,21.1727,21.1901,17400.0
2006-04-19 10:20:00,24.41,24.44,24.4,24.42,10100.0,21.1901,21.2161,21.1814,21.1988,10100.0
2006-04-19 10:25:00,24.43,24.43,24.39,24.41,14400.0,21.2074,21.2074,21.1727,21.1901,14400.0
2006-04-19 10:30:00,24.41,24.43,24.4,24.4,22100.0,21.1901,21.2074,21.1814,21.1814,22100.0
2006-04-19 10:35:00,24.4,24.46,24.4,24.42,13500.0,21.1814,21.2335,21.1814,21.1988,13500.0
2006-04-19 10:40:00,24.43,24.44,24.4,24.43,9500.0,21.2074,21.2161,21.1814,21.2074,9500.0
2006-04-19 10:45:00,24.41,24.45,24.39,24.4,9600.0,21.1901,21.2248,21.1727,21.1814,9600.0
2006-04-19 10:50:00,24.38,24.4,24.37,24.38,40500.0,21.164,21.1814,21.1554,21.164,40500.0
2006-04-19 10:55:00,24.38,24.42,24.37,24.4,4700.0,21.164,21.1988,21.1554,21.1814,4700.0
2006-04-19 11:00:00,24.4,24.45,24.4,24.45,26400.0,21.1814,21.2248,21.1814,21.2248,26400.0
2006-04-19 11:05:00,24.45,24.46,24.45,24.45,3500.0,21.2248,21.2335,21.2248,21.2248,3500.0
2006-04-19 11:10:00,24.44,24.45,24.4,24.4,7600.0,21.2161,21.2248,21.1814,21.1814,7600.0
2006-04-19 11:15:00,24.4,24.4,24.36,24.36,17400.0,21.1814,21.1814,21.1467,21.1467,17400.0
2006-04-19 11:20:00,24.36,24.36,24.24,24.26,29800.0,21.1467,21.1467,21.0425,21.0599,29800.0
2006-04-19 11:25:00,24.26,24.26,24.16,24.16,9600.0,21.0599,21.0599,20.9731,20.9731,9600.0
2006-04-19 11:30:00,24.16,24.16,24.11,24.13,5700.0,20.9731,20.9731,20.9296,20.947,5700.0
2006-04-19 11:35:00,24.13,24.2,24.13,24.2,11400.0,20.947,21.0078,20.947,21.0078,11400.0
2006-04-19 11:40:00,24.2,24.27,24.2,24.23,9100.0,21.0078,21.0685,21.0078,21.0338,9100.0
2006-04-19 11:45:00,24.23,24.23,24.17,24.17,4100.0,21.0338,21.0338,20.9817,20.9817,4100.0
2006-04-19 11:50:00,24.17,24.25,24.17,24.25,5600.0,20.9817,21.0512,20.9817,21.0512,5600.0
2006-04-19 11:55:00,24.25,24.26,24.23,24.24,5300.0,21.0512,21.0599,21.0338,21.0425,5300.0
2006-04-19 12:00:00,24.23,24.24,24.18,24.18,7500.0,21.0338,21.0425,20.9904,20.9904,7500.0
2006-04-19 12:05:00,24.18,24.24,24.18,24.22,5300.0,20.9904,21.0425,20.9904,21.0251,5300.0
2006-04-19 12:10:00,24.22,24.25,24.22,24.24,3000.0,21.0251,21.0512,21.0251,21.0425,3000.0
2006-04-19 12:15:00,24.25,24.25,24.2,24.2,4400.0,21.0512,21.0512,21.0078,21.0078,4400.0
2006-04-19 12:20:00,24.2,24.22,24.2,24.22,2400.0,21.0078,21.0251,21.0078,21.0251,2400.0
2006-04-19 12:25:00,24.19,24.23,24.18,24.18,4600.0,20.9991,21.0338,20.9904,20.9904,4600.0
2006-04-19 12:30:00,24.21,24.21,24.18,24.21,2200.0,21.0165,21.0165,20.9904,21.0165,2200.0
2006-04-19 12:35:00,24.2,24.21,24.18,24.21,6700.0,21.0078,21.0165,20.9904,21.0165,6700.0
2006-04-19 12:40:00,24.21,24.21,24.2,24.2,3500.0,21.0165,21.0165,21.0078,21.0078,3500.0
2006-04-19 12:45:00,24.21,24.22,24.19,24.2,3800.0,21.0165,21.0251,20.9991,21.0078,3800.0
2006-04-19 12:50:00,24.2,24.2,24.13,24.13,6600.0,21.0078,21.0078,20.947,20.947,6600.0
2006-04-19 12:55:00,24.13,24.17,24.13,24.16,4500.0,20.947,20.9817,20.947,20.9731,4500.0
2006-04-19 13:00:00,24.17,24.18,24.14,24.16,4600.0,20.9817,20.9904,20.9557,20.9731,4600.0
2006-04-19 13:05:00,24.15,24.16,24.11,24.12,7000.0,20.9644,20.9731,20.9296,20.9383,7000.0
2006-04-19 13:10:00,24.12,24.14,24.12,24.12,3100.0,20.9383,20.9557,20.9383,20.9383,3100.0
2006-04-19 13:15:00,24.13,24.19,24.13,24.19,9000.0,20.947,20.9991,20.947,20.9991,9000.0
2006-04-19 13:20:00,24.16,24.18,24.13,24.14,4700.0,20.9731,20.9904,20.947,20.9557,4700.0
2006-04-19 13:25:00,24.13,24.14,24.1,24.11,4900.0,20.947,20.9557,20.921,20.9296,4900.0
2006-04-19 13:30:00,24.1,24.11,24.08,24.09,5500.0,20.921,20.9296,20.9036,20.9123,5500.0
2006-04-19 13:35:00,24.09,24.09,24.05,24.07,5400.0,20.9123,20.9123,20.8776,20.8949,5400.0
2006-04-19 13:40:00,24.07,24.11,24.06,24.1,4500.0,20.8949,20.9296,20.8862,20.921,4500.0
2006-04-19 13:45:00,24.08,24.08,24.04,24.06,7600.0,20.9036,20.9036,20.8689,20.8862,7600.0
2006-04-19 13:50:00,24.07,24.08,24.06,24.06,4100.0,20.8949,20.9036,20.8862,20.8862,4100.0
2006-04-19 13:55:00,24.05,24.08,24.05,24.06,3000.0,20.8776,20.9036,20.8776,20.8862,3000.0
2006-04-19 14:00:00,24.05,24.05,24.03,24.04,3700.0,20.8776,20.8776,20.8602,20.8689,3700.0
2006-04-19 14:05:00,24.02,24.03,24.0,24.0,15200.0,20.8515,20.8602,20.8342,20.8342,15200.0
2006-04-19 14:10:00,24.0,24.03,24.0,24.02,8900.0,20.8342,20.8602,20.8342,20.8515,8900.0
2006-04-19 14:15:00,24.01,24.02,24.0,24.02,4300.0,20.8428,20.8515,20.8342,20.8515,4300.0
2006-04-19 14:20:00,24.0,24.02,24.0,24.01,2600.0,20.8342,20.8515,20.8342,20.8428,2600.0
2006-04-19 14:25:00,24.0,24.05,24.0,24.03,8600.0,20.8342,20.8776,20.8342,20.8602,8600.0
2006-04-19 14:30:00,24.04,24.05,24.03,24.05,4300.0,20.8689,20.8776,20.8602,20.8776,4300.0
2006-04-19 14:35:00,24.03,24.04,24.01,24.01,6200.0,20.8602,20.8689,20.8428,20.8428,6200.0
2006-04-19 14:40:00,24.03,24.07,24.03,24.05,4300.0,20.8602,20.8949,20.8602,20.8776,4300.0
2006-04-19 14:45:00,24.06,24.07,24.05,24.07,1200.0,20.8862,20.8949,20.8776,20.8949,1200.0
2006-04-19 14:50:00,24.07,24.08,24.06,24.07,8100.0,20.8949,20.9036,20.8862,20.8949,8100.0
2006-04-19 14:55:00,24.06,24.09,24.06,24.07,4400.0,20.8862,20.9123,20.8862,20.8949,4400.0
2006-04-19 15:00:00,24.07,24.09,24.05,24.07,7000.0,20.8949,20.9123,20.8776,20.8949,7000.0
2006-04-19 15:05:00,24.08,24.09,24.06,24.07,4400.0,20.9036,20.9123,20.8862,20.8949,4400.0
2006-04-19 15:10:00,24.07,24.07,24.05,24.05,3200.0,20.8949,20.8949,20.8776,20.8776,3200.0
2006-04-19 15:15:00,24.05,24.09,24.05,24.09,11800.0,20.8776,20.9123,20.8776,20.9123,11800.0
2006-04-19 15:20:00,24.08,24.09,24.07,24.08,12000.0,20.9036,20.9123,20.8949,20.9036,12000.0
2006-04-19 15:25:00,24.08,24.08,24.04,24.08,18400.0,20.9036,20.9036,20.8689,20.9036,18400.0
2006-04-19 15:30:00,24.08,24.08,24.05,24.06,11600.0,20.9036,20.9036,20.8776,20.8862,11600.0
2006-04-19 15:35:00,24.07,24.07,24.02,24.04,10400.0,20.8949,20.8949,20.8515,20.8689,10400.0
2006-04-19 15:40:00,24.03,24.04,24.0,24.01,13500.0,20.8602,20.8689,20.8342,20.8428,13500.0
2006-04-19 15:45:00,24.01,24.01,23.98,23.98,18400.0,20.8428,20.8428,20.8168,20.8168,18400.0
2006-04-19 15:50:00,23.99,24.0,23.98,23.99,21000.0,20.8255,20.8342,20.8168,20.8255,21000.0
2006-04-19 15:55:00,23.99,24.05,23.99,24.05,16700.0,20.8255,20.8776,20.8255,20.8776,16700.0
2006-04-20 09:30:00,23.85,23.92,23.84,23.89,25500.0,20.7039,20.7647,20.6953,20.7387,25500.0
2006-04-20 09:35:00,23.87,23.88,23.8,23.8,5300.0,20.7213,20.73,20.6605,20.6605,5300.0
2006-04-20 09:40:00,23.8,23.86,23.76,23.79,13800.0,20.6605,20.7126,20.6258,20.6519,13800.0
2006-04-20 09:45:00,23.79,23.79,23.72,23.72,9700.0,20.6519,20.6519,20.5911,20.5911,9700.0
2006-04-20 09:50:00,23.73,23.77,23.72,23.75,9900.0,20.5998,20.6345,20.5911,20.6171,9900.0
2006-04-20 09:55:00,23.74,23.8,23.74,23.79,9800.0,20.6085,20.6605,20.6085,20.6519,9800.0
2006-04-20 10:00:00,23.78,23.85,23.76,23.8,7600.0,20.6432,20.7039,20.6258,20.6605,7600.0
2006-04-20 10:05:00,23.8,23.86,23.79,23.85,4700.0,20.6605,20.7126,20.6519,20.7039,4700.0
2006-04-20 10:10:00,23.88,23.9,23.84,23.89,7400.0,20.73,20.7473,20.6953,20.7387,7400.0
2006-04-20 10:15:00,23.89,23.9,23.85,23.9,14300.0,20.7387,20.7473,20.7039,20.7473,14300.0
2006-04-20 10:20:00,23.9,23.9,23.88,23.89,6400.0,20.7473,20.7473,20.73,20.7387,6400.0
2006-04-20 10:25:00,23.89,23.93,23.87,23.92,17000.0,20.7387,20.7734,20.7213,20.7647,17000.0
2006-04-20 10:30:00,23.92,23.94,23.89,23.94,5000.0,20.7647,20.7821,20.7387,20.7821,5000.0
2006-04-20 10:35:00,23.94,24.01,23.93,24.01,9000.0,20.7821,20.8428,20.7734,20.8428,9000.0
2006-04-20 10:40:00,24.01,24.04,23.96,24.01,5900.0,20.8428,20.8689,20.7994,20.8428,5900.0
2006-04-20 10:45:00,24.04,24.05,24.0,24.01,9300.0,20.8689,20.8776,20.8342,20.8428,9300.0
2006-04-20 10:50:00,24.03,24.05,23.98,24.0,24400.0,20.8602,20.8776,20.8168,20.8342,24400.0
2006-04-20 10:55:00,23.98,23.98,23.91,23.96,7300.0,20.8168,20.8168,20.756,20.7994,7300.0
2006-04-20 11:00:00,23.95,23.95,23.93,23.95,5600.0,20.7908,20.7908,20.7734,20.7908,5600.0
2006-04-20 11:05:00,23.96,23.98,23.96,23.98,5900.0,20.7994,20.8168,20.7994,20.8168,5900.0
2006-04-20 11:10:00,23.99,23.99,23.9,23.91,8600.0,20.8255,20.8255,20.7473,20.756,8600.0
2006-04-20 11:15:00,23.91,23.93,23.89,23.9,10500.0,20.756,20.7734,20.7387,20.7473,10500.0
2006-04-20 11:20:00,23.92,23.96,23.86,23.96,10100.0,20.7647,20.7994,20.7126,20.7994,10100.0
2006-04-20 11:25:00,23.96,23.97,23.94,23.94,7500.0,20.7994,20.8081,20.7821,20.7821,7500.0
2006-04-20 11:30:00,23.96,23.99,23.95,23.96,5700.0,20.7994,20.8255,20.7908,20.7994,5700.0
2006-04-20 11:35:00,23.96,24.0,23.95,24.0,10000.0,20.7994,20.8342,20.7908,20.8342,10000.0
2006-04-20 11:40:00,24.0,24.03,24.0,24.03,7400.0,20.8342,20.8602,20.8342,20.8602,7400.0
2006-04-20 11:45:00,24.03,24.03,24.0,24.0,15800.0,20.8602,20.8602,20.8342,20.8342,15800.0
2006-04-20 11:50:00,24.02,24.04,24.0,24.01,12100.0,20.8515,20.8689,20.8342,20.8428,12100.0
2006-04-20 11:55:00,24.01,24.03,23.99,24.03,4200.0,20.8428,20.8602,20.8255,20.8602,4200.0
2006-04-20 12:00:00,24.03,24.03,24.0,24.01,8600.0,20.8602,20.8602,20.8342,20.8428,8600.0
2006-04-20 12:05:00,24.01,24.03,24.01,24.03,2400.0,20.8428,20.8602,20.8428,20.8602,2400.0
2006-04-20 12:10:00,24.03,24.07,24.01,24.07,25600.0,20.8602,20.8949,20.8428,20.8949,25600.0
2006-04-20 12:15:00,24.08,24.09,24.05,24.07,3000.0,20.9036,20.9123,20.8776,20.8949,3000.0
2006-04-20 12:20:00,24.08,24.08,24.04,24.06,7300.0,20.9036,20.9036,20.8689,20.8862,7300.0
2006-04-20 12:25:00,24.07,24.07,24.04,24.05,6000.0,20.8949,20.8949,20.8689,20.8776,6000.0
2006-04-20 12:30:00,24.04,24.08,24.04,24.08,4600.0,20.8689,20.9036,20.8689,20.9036,4600.0
2006-04-20 12:35:00,24.09,24.1,24.08,24.09,6100.0,20.9123,20.921,20.9036,20.9123,6100.0
2006-04-20 12:40:00,24.08,24.08,24.06,24.06,6000.0,20.9036,20.9036,20.8862,20.8862,6000.0
2006-04-20 12:45:00,24.08,24.1,24.06,24.1,5500.0,20.9036,20.921,20.8862,20.921,5500.0
2006-04-20 12:50:00,24.09,24.09,24.05,24.05,9900.0,20.9123,20.9123,20.8776,20.8776,9900.0
2006-04-20 12:55:00,24.05,24.06,24.03,24.06,4100.0,20.8776,20.8862,20.8602,20.8862,4100.0
2006-04-20 13:00:00,24.07,24.1,24.04,24.06,5800.0,20.8949,20.921,20.8689,20.8862,5800.0
2006-04-20 13:05:00,24.04,24.06,24.03,24.05,18600.0,20.8689,20.8862,20.8602,20.8776,18600.0
2006-04-20 13:10:00,24.04,24.04,24.0,24.0,18400.0,20.8689,20.8689,20.8342,20.8342,18400.0
2006-04-20 13:15:00,23.99,24.01,23.99,24.0,4400.0,20.8255,20.8428,20.8255,20.8342,4400.0
2006-04-20 13:20:00,24.0,24.01,23.99,24.0,10500.0,20.8342,20.8428,20.8255,20.8342,10500.0
2006-04-20 13:25:00,24.0,24.0,23.99,24.0,10500.0,20.8342,20.8342,20.8255,20.8342,10500.0
2006-04-20 13:30:00,23.98,24.01,23.98,24.0,4400.0,20.8168,20.8428,20.8168,20.8342,4400.0
2006-04-20 13:35:00,24.02,24.02,23.99,24.01,4400.0,20.8515,20.8515,20.8255,20.8428,4400.0
2006-04-20 13:40:00,24.0,24.01,23.99,23.99,10500.0,20.8342,20.8428,20.8255,20.8255,10500.0
2006-04-20 13:45:00,24.0,24.0,23.98,23.99,4500.0,20.8342,20.8342,20.8168,20.8255,4500.0
2006-04-20 13:50:00,23.99,24.0,23.98,23.99,5800.0,20.8255,20.8342,20.8168,20.8255,5800.0
2006-04-20 13:55:00,23.98,24.02,23.98,23.99,8900.0,20.8168,20.8515,20.8168,20.8255,8900.0
2006-04-20 14:00:00,23.99,24.01,23.99,23.99,4600.0,20.8255,20.8428,20.8255,20.8255,4600.0
2006-04-20 14:05:00,24.01,24.03,24.0,24.02,5300.0,20.8428,20.8602,20.8342,20.8515,5300.0
2006-04-20 14:10:00,24.02,24.03,24.0,24.01,10800.0,20.8515,20.8602,20.8342,20.8428,10800.0
2006-04-20 14:15:00,24.02,24.02,24.0,24.0,8000.0,20.8515,20.8515,20.8342,20.8342,8000.0
2006-04-20 14:20:00,24.01,24.01,24.0,24.0,6000.0,20.8428,20.8428,20.8342,20.8342,6000.0
2006-04-20 14:25:00,24.01,24.06,24.0,24.06,8100.0,20.8428,20.8862,20.8342,20.8862,8100.0
2006-04-20 14:30:00,24.05,24.06,24.03,24.05,6000.0,20.8776,20.8862,20.8602,20.8776,6000.0
2006-04-20 14:35:00,24.05,24.07,24.05,24.05,9600.0,20.8776,20.8949,20.8776,20.8776,9600.0
2006-04-20 14:40:00,24.04,24.04,24.0,24.02,8400.0,20.8689,20.8689,20.8342,20.8515,8400.0
2006-04-20 14:45:00,24.01,24.04,24.0,24.04,4500.0,20.8428,20.8689,20.8342,20.8689,4500.0
2006-04-20 14:50:00,24.03,24.05,24.02,24.02,10100.0,20.8602,20.8776,20.8515,20.8515,10100.0
2006-04-20 14:55:00,24.05,24.06,24.03,24.03,17400.0,20.8776,20.8862,20.8602,20.8602,17400.0
2006-04-20 15:00:00,24.04,24.05,24.02,24.02,5600.0,20.8689,20.8776,20.8515,20.8515,5600.0
2006-04-20 15:05:00,24.01,24.07,24.01,24.06,20000.0,20.8428,20.8949,20.8428,20.8862,20000.0
2006-04-20 15:10:00,24.07,24.08,24.02,24.02,10700.0,20.8949,20.9036,20.8515,20.8515,10700.0
2006-04-20 15:15:00,24.02,24.03,24.0,24.0,8600.0,20.8515,20.8602,20.8342,20.8342,8600.0
2006-04-20 15:20:00,24.01,24.04,24.0,24.0,10500.0,20.8428,20.8689,20.8342,20.8342,10500.0
2006-04-20 15:25:00,24.01,24.01,24.0,24.01,11100.0,20.8428,20.8428,20.8342,20.8428,11100.0
2006-04-20 15:30:00,24.01,24.03,24.0,24.0,11100.0,20.8428,20.8602,20.8342,20.8342,11100.0
2006-04-20 15:35:00,24.0,24.01,23.98,24.01,12700.0,20.8342,20.8428,20.8168,20.8428,12700.0
2006-04-20 15:40:00,24.01,24.02,24.0,24.01,10900.0,20.8428,20.8515,20.8342,20.8428,10900.0
2006-04-20 15:45:00,24.01,24.04,24.01,24.03,6800.0,20.8428,20.8689,20.8428,20.8602,6800.0
2006-04-20 15:50:00,24.03,24.06,24.02,24.05,69600.0,20.8602,20.8862,20.8515,20.8776,69600.0
2006-04-20 15:55:00,24.06,24.11,24.06,24.09,54600.0,20.8862,20.9296,20.8862,20.9123,54600.0
2006-04-21 09:30:00,24.16,24.16,24.05,24.06,77400.0,20.9731,20.9731,20.8776,20.8862,77400.0
2006-04-21 09:35:00,24.06,24.18,24.06,24.11,4000.0,20.8862,20.9904,20.8862,20.9296,4000.0
2006-04-21 09:40:00,24.1,24.15,24.08,24.14,7100.0,20.921,20.9644,20.9036,20.9557,7100.0
2006-04-21 09:45:00,24.14,24.17,24.1,24.12,4700.0,20.9557,20.9817,20.921,20.9383,4700.0
2006-04-21 09:50:00,24.11,24.25,24.11,24.23,13500.0,20.9296,21.0512,20.9296,21.0338,13500.0
2006-04-21 09:55:00,24.18,24.21,24.15,24.15,1000.0,20.9904,21.0165,20.9644,20.9644,1000.0
2006-04-21 10:00:00,24.17,24.28,24.15,24.27,5300.0,20.9817,21.0772,20.9644,21.0685,5300.0
2006-04-21 10:05:00,24.24,24.25,24.15,24.17,7000.0,21.0425,21.0512,20.9644,20.9817,7000.0
2006-04-21 10:10:00,24.17,24.2,24.16,24.16,4300.0,20.9817,21.0078,20.9731,20.9731,4300.0
2006-04-21 10:15:00,24.16,24.23,24.16,24.23,4300.0,20.9731,21.0338,20.9731,21.0338,4300.0
2006-04-21 10:20:00,24.2,24.21,24.19,24.2,7500.0,21.0078,21.0165,20.9991,21.0078,7500.0
2006-04-21 10:25:00,24.2,24.21,24.15,24.15,8500.0,21.0078,21.0165,20.9644,20.9644,8500.0
2006-04-21 10:30:00,24.15,24.16,24.12,24.13,6500.0,20.9644,20.9731,20.9383,20.947,6500.0
2006-04-21 10:35:00,24.14,24.17,24.14,24.16,4000.0,20.9557,20.9817,20.9557,20.9731,4000.0
2006-04-21 10:40:00,24.16,24.24,24.16,24.23,6300.0,20.9731,21.0425,20.9731,21.0338,6300.0
2006-04-21 10:45:00,24.22,24.31,24.18,24.18,36200.0,21.0251,21.1033,20.9904,20.9904,36200.0
2006-04-21 10:50:00,24.19,24.31,24.18,24.25,46300.0,20.9991,21.1033,20.9904,21.0512,46300.0
2006-04-21 10:55:00,24.24,24.24,24.17,24.2,6700.0,21.0425,21.0425,20.9817,21.0078,6700.0
2006-04-21 11:00:00,24.2,24.24,24.2,24.2,5500.0,21.0078,21.0425,21.0078,21.0078,5500.0
2006-04-21 11:05:00,24.2,24.2,24.12,24.15,9400.0,21.0078,21.0078,20.9383,20.9644,9400.0
2006-04-21 11:10:00,24.13,24.14,24.11,24.14,6600.0,20.947,20.9557,20.9296,20.9557,6600.0
2006-04-21 11:15:00,24.12,24.16,24.12,24.12,7900.0,20.9383,20.9731,20.9383,20.9383,7900.0
2006-04-21 11:20:00,24.12,24.16,24.12,24.13,6700.0,20.9383,20.9731,20.9383,20.947,6700.0
2006-04-21 11:25:00,24.13,24.15,24.12,24.13,4800.0,20.947,20.9644,20.9383,20.947,4800.0
2006-04-21 11:30:00,24.14,24.14,24.1,24.1,10800.0,20.9557,20.9557,20.921,20.921,10800.0
2006-04-21 11:35:00,24.11,24.12,24.1,24.11,5700.0,20.9296,20.9383,20.921,20.9296,5700.0
2006-04-21 11:40:00,24.13,24.14,24.1,24.1,3200.0,20.947,20.9557,20.921,20.921,3200.0
2006-04-21 11:45:00,24.1,24.13,24.08,24.09,5700.0,20.921,20.947,20.9036,20.9123,5700.0
2006-04-21 11:50:00,24.09,24.09,24.07,24.09,4100.0,20.9123,20.9123,20.8949,20.9123,4100.0
2006-04-21 11:55:00,24.08,24.1,24.07,24.07,4900.0,20.9036,20.921,20.8949,20.8949,4900.0
2006-04-21 12:00:00,24.07,24.08,24.05,24.06,5500.0,20.8949,20.9036,20.8776,20.8862,5500.0
2006-04-21 12:05:00,24.06,24.08,24.05,24.06,9600.0,20.8862,20.9036,20.8776,20.8862,9600.0
2006-04-21 12:10:00,24.05,24.06,24.05,24.05,3200.0,20.8776,20.8862,20.8776,20.8776,3200.0
2006-04-21 12:15:00,24.05,24.06,24.0,24.03,12400.0,20.8776,20.8862,20.8342,20.8602,12400.0
2006-04-21 12:20:00,24.03,24.06,24.03,24.03,8200.0,20.8602,20.8862,20.8602,20.8602,8200.0
2006-04-21 12:25:00,24.04,24.05,24.02,24.05,6300.0,20.8689,20.8776,20.8515,20.8776,6300.0
2006-04-21 12:30:00,24.04,24.05,24.02,24.04,2300.0,20.8689,20.8776,20.8515,20.8689,2300.0
2006-04-21 12:35:00,24.04,24.06,24.04,24.05,1800.0,20.8689,20.8862,20.8689,20.8776,1800.0
2006-04-21 12:40:00,24.05,24.06,24.04,24.04,1500.0,20.8776,20.8862,20.8689,20.8689,1500.0
2006-04-21 12:45:00,24.03,24.04,24.03,24.03,1300.0,20.8602,20.8689,20.8602,20.8602,1300.0
2006-04-21 12:50:00,24.04,24.05,24.03,24.05,3900.0,20.8689,20.8776,20.8602,20.8776,3900.0
2006-04-21 12:55:00,24.03,24.05,24.03,24.04,2100.0,20.8602,20.8776,20.8602,20.8689,2100.0
2006-04-21 13:00:00,24.05,24.05,24.04,24.05,2600.0,20.8776,20.8776,20.8689,20.8776,2600.0
2006-04-21 13:05:00,24.04,24.06,24.02,24.05,3900.0,20.8689,20.8862,20.8515,20.8776,3900.0
2006-04-21 13:10:00,24.04,24.05,24.02,24.02,1800.0,20.8689,20.8776,20.8515,20.8515,1800.0
2006-04-21 13:15:00,24.04,24.05,24.02,24.02,5700.0,20.8689,20.8776,20.8515,20.8515,5700.0
2006-04-21 13:20:00,24.03,24.03,24.01,24.03,4000.0,20.8602,20.8602,20.8428,20.8602,4000.0
2006-04-21 13:25:00,24.05,24.05,24.03,24.04,5800.0,20.8776,20.8776,20.8602,20.8689,5800.0
2006-04-21 13:30:00,24.04,24.08,24.04,24.06,3200.0,20.8689,20.9036,20.8689,20.8862,3200.0
2006-04-21 13:35:00,24.07,24.08,24.05,24.05,1900.0,20.8949,20.9036,20.8776,20.8776,1900.0
2006-04-21 13:40:00,24.05,24.07,24.02,24.03,10200.0,20.8776,20.8949,20.8515,20.8602,10200.0
2006-04-21 13:45:00,24.03,24.04,24.02,24.04,5100.0,20.8602,20.8689,20.8515,20.8689,5100.0
2006-04-21 13:50:00,24.04,24.04,24.03,24.04,2600.0,20.8689,20.8689,20.8602,20.8689,2600.0
2006-04-21 13:55:00,24.03,24.05,24.02,24.05,8700.0,20.8602,20.8776,20.8515,20.8776,8700.0
2006-04-21 14:00:00,24.04,24.05,24.01,24.03,13100.0,20.8689,20.8776,20.8428,20.8602,13100.0
2006-04-21 14:05:00,24.02,24.03,24.01,24.03,2600.0,20.8515,20.8602,20.8428,20.8602,2600.0
2006-04-21 14:10:00,24.03,24.03,24.0,24.03,5400.0,20.8602,20.8602,20.8342,20.8602,5400.0
2006-04-21 14:15:00,24.02,24.03,24.01,24.01,5800.0,20.8515,20.8602,20.8428,20.8428,5800.0
2006-04-21 14:20:00,24.03,24.06,24.02,24.04,6600.0,20.8602,20.8862,20.8515,20.8689,6600.0
2006-04-21 14:25:00,24.04,24.04,24.0,24.01,7000.0,20.8689,20.8689,20.8342,20.8428,7000.0
2006-04-21 14:30:00,24.01,24.01,24.0,24.0,7500.0,20.8428,20.8428,20.8342,20.8342,7500.0
2006-04-21 14:35:00,24.0,24.01,23.97,24.0,30600.0,20.8342,20.8428,20.8081,20.8342,30600.0
2006-04-21 14:40:00,24.01,24.03,23.97,23.99,8500.0,20.8428,20.8602,20.8081,20.8255,8500.0
2006-04-21 14:45:00,23.97,23.97,23.91,23.94,10400.0,20.8081,20.8081,20.756,20.7821,10400.0
2006-04-21 14:50:00,23.94,23.96,23.93,23.94,3300.0,20.7821,20.7994,20.7734,20.7821,3300.0
2006-04-21 14:55:00,23.96,23.96,23.93,23.95,3900.0,20.7994,20.7994,20.7734,20.7908,3900.0
2006-04-21 15:00:00,23.95,23.96,23.9,23.9,11500.0,20.7908,20.7994,20.7473,20.7473,11500.0
2006-04-21 15:05:00,23.91,23.92,23.89,23.9,5600.0,20.756,20.7647,20.7387,20.7473,5600.0
2006-04-21 15:10:00,23.89,23.91,23.86,23.88,5500.0,20.7387,20.756,20.7126,20.73,5500.0
2006-04-21 15:15:00,23.88,23.89,23.86,23.88,8100.0,20.73,20.7387,20.7126,20.73,8100.0
2006-04-21 15:20:00,23.88,23.89,23.85,23.89,6300.0,20.73,20.7387,20.7039,20.7387,6300.0
2006-04-21 15:25:00,23.88,23.9,23.88,23.89,5500.0,20.73,20.7473,20.73,20.7387,5500.0
2006-04-21 15:30:00,23.89,23.91,23.88,23.89,9700.0,20.7387,20.756,20.73,20.7387,9700.0
2006-04-21 15:35:00,23.88,23.93,23.88,23.92,10100.0,20.73,20.7734,20.73,20.7647,10100.0
2006-04-21 15:40:00,23.91,23.93,23.9,23.93,17600.0,20.756,20.7734,20.7473,20.7734,17600.0
2006-04-21 15:45:00,23.94,23.96,23.91,23.91,23400.0,20.7821,20.7994,20.756,20.756,23400.0
2006-04-21 15:50:00,23.93,23.99,23.93,23.97,20300.0,20.7734,20.8255,20.7734,20.8081,20300.0
2006-04-21 15:55:00,23.98,24.0,23.95,23.95,30100.0,20.8168,20.8342,20.7908,20.7908,30100.0
2006-04-24 09:30:00,23.8,23.8,23.77,23.8,30100.0,20.6605,20.6605,20.6345,20.6605,30100.0
2006-04-24 09:35:00,23.84,23.86,23.65,23.67,9800.0,20.6953,20.7126,20.5303,20.5477,9800.0
2006-04-24 09:40:00,23.62,23.69,23.62,23.67,9700.0,20.5043,20.565,20.5043,20.5477,9700.0
2006-04-24 09:45:00,23.69,23.82,23.65,23.75,16300.0,20.565,20.6779,20.5303,20.6171,16300.0
2006-04-24 09:50:00,23.75,23.77,23.73,23.73,14700.0,20.6171,20.6345,20.5998,20.5998,14700.0
2006-04-24 09:55:00,23.73,23.82,23.66,23.71,10900.0,20.5998,20.6779,20.539,20.5824,10900.0
2006-04-24 10:00:00,23.68,23.72,23.68,23.72,4400.0,20.5564,20.5911,20.5564,20.5911,4400.0
2006-04-24 10:05:00,23.69,23.78,23.69,23.76,7800.0,20.565,20.6432,20.565,20.6258,7800.0
2006-04-24 10:10:00,23.78,23.83,23.78,23.82,7700.0,20.6432,20.6866,20.6432,20.6779,7700.0
2006-04-24 10:15:00,23.85,23.94,23.83,23.94,12900.0,20.7039,20.7821,20.6866,20.7821,12900.0
2006-04-24 10:20:00,23.94,24.0,23.91,23.93,22200.0,20.7821,20.8342,20.756,20.7734,22200.0
2006-04-24 10:25:00,23.94,23.94,23.89,23.89,13800.0,20.7821,20.7821,20.7387,20.7387,13800.0
2006-04-24 10:30:00,23.89,23.93,23.89,23.91,14900.0,20.7387,20.7734,20.7387,20.756,14900.0
2006-04-24 10:35:00,23.9,23.94,23.89,23.94,16200.0,20.7473,20.7821,20.7387,20.7821,16200.0
2006-04-24 10:40:00,23.93,24.03,23.93,23.97,19500.0,20.7734,20.8602,20.7734,20.8081,19500.0
2006-04-24 10:45:00,23.99,24.02,23.9,23.9,6500.0,20.8255,20.8515,20.7473,20.7473,6500.0
2006-04-24 10:50:00,23.93,24.01,23.91,23.98,5200.0,20.7734,20.8428,20.756,20.8168,5200.0
2006-04-24 10:55:00,23.98,24.0,23.88,23.91,7000.0,20.8168,20.8342,20.73,20.756,7000.0
2006-04-24 11:00:00,23.89,23.97,23.89,23.92,7600.0,20.7387,20.8081,20.7387,20.7647,7600.0
2006-04-24 11:05:00,23.93,23.93,23.87,23.91,9500.0,20.7734,20.7734,20.7213,20.756,9500.0
2006-04-24 11:10:00,23.93,24.05,23.9,24.05,37100.0,20.7734,20.8776,20.7473,20.8776,37100.0
2006-04-24 11:15:00,24.05,24.05,24.0,24.01,5600.0,20.8776,20.8776,20.8342,20.8428,5600.0
2006-04-24 11:20:00,23.99,23.99,23.91,23.91,6100.0,20.8255,20.8255,20.756,20.756,6100.0
2006-04-24 11:25:00,23.91,23.95,23.91,23.91,16200.0,20.756,20.7908,20.756,20.756,16200.0
2006-04-24 11:30:00,23.91,23.95,23.9,23.93,6400.0,20.756,20.7908,20.7473,20.7734,6400.0
2006-04-24 11:35:00,23.94,24.01,23.93,23.98,7600.0,20.7821,20.8428,20.7734,20.8168,7600.0
2006-04-24 11:40:00,23.98,24.01,23.96,23.99,6700.0,20.8168,20.8428,20.7994,20.8255,6700.0
2006-04-24 11:45:00,24.0,24.0,23.97,24.0,6000.0,20.8342,20.8342,20.8081,20.8342,6000.0
2006-04-24 11:50:00,24.0,24.09,23.98,24.09,11300.0,20.8342,20.9123,20.8168,20.9123,11300.0
2006-04-24 11:55:00,24.09,24.14,24.07,24.11,13900.0,20.9123,20.9557,20.8949,20.9296,13900.0
2006-04-24 12:00:00,24.11,24.15,24.1,24.15,10100.0,20.9296,20.9644,20.921,20.9644,10100.0
2006-04-24 12:05:00,24.12,24.13,24.1,24.1,9100.0,20.9383,20.947,20.921,20.921,9100.0
2006-04-24 12:10:00,24.11,24.13,24.09,24.12,4800.0,20.9296,20.947,20.9123,20.9383,4800.0
2006-04-24 12:15:00,24.13,24.15,24.11,24.11,8200.0,20.947,20.9644,20.9296,20.9296,8200.0
2006-04-24 12:20:00,24.12,24.15,24.11,24.11,10600.0,20.9383,20.9644,20.9296,20.9296,10600.0
2006-04-24 12:25:00,24.1,24.1,24.06,24.09,8600.0,20.921,20.921,20.8862,20.9123,8600.0
2006-04-24 12:30:00,24.09,24.1,24.06,24.06,2700.0,20.9123,20.921,20.8862,20.8862,2700.0
2006-04-24 12:35:00,24.06,24.11,24.05,24.05,6900.0,20.8862,20.9296,20.8776,20.8776,6900.0
2006-04-24 12:40:00,24.04,24.1,24.04,24.04,7300.0,20.8689,20.921,20.8689,20.8689,7300.0
2006-04-24 12:45:00,24.04,24.09,24.04,24.06,5100.0,20.8689,20.9123,20.8689,20.8862,5100.0
2006-04-24 12:50:00,24.06,24.14,24.06,24.14,6300.0,20.8862,20.9557,20.8862,20.9557,6300.0
2006-04-24 12:55:00,24.13,24.19,24.12,24.19,9500.0,20.947,20.9991,20.9383,20.9991,9500.0
2006-04-24 13:00:00,24.17,24.19,24.11,24.11,15500.0,20.9817,20.9991,20.9296,20.9296,15500.0
2006-04-24 13:05:00,24.11,24.18,24.11,24.16,7800.0,20.9296,20.9904,20.9296,20.9731,7800.0
2006-04-24 13:10:00,24.17,24.17,24.12,24.12,6000.0,20.9817,20.9817,20.9383,20.9383,6000.0
2006-04-24 13:15:00,24.12,24.12,24.09,24.09,2800.0,20.9383,20.9383,20.9123,20.9123,2800.0
2006-04-24 13:20:00,24.09,24.12,24.09,24.1,5100.0,20.9123,20.9383,20.9123,20.921,5100.0
2006-04-24 13:25:00,24.09,24.12,24.07,24.1,5300.0,20.9123,20.9383,20.8949,20.921,5300.0
2006-04-24 13:30:00,24.1,24.14,24.09,24.11,6300.0,20.921,20.9557,20.9123,20.9296,6300.0
2006-04-24 13:35:00,24.1,24.14,24.1,24.13,8200.0,20.921,20.9557,20.921,20.947,8200.0
2006-04-24 13:40:00,24.13,24.17,24.12,24.14,6300.0,20.947,20.9817,20.9383,20.9557,6300.0
2006-04-24 13:45:00,24.13,24.14,24.11,24.11,5500.0,20.947,20.9557,20.9296,20.9296,5500.0
2006-04-24 13:50:00,24.12,24.15,24.11,24.15,6200.0,20.9383,20.9644,20.9296,20.9644,6200.0
2006-04-24 13:55:00,24.15,24.16,24.14,24.14,6100.0,20.9644,20.9731,20.9557,20.9557,6100.0
2006-04-24 14:00:00,24.15,24.17,24.13,24.14,8200.0,20.9644,20.9817,20.947,20.9557,8200.0
2006-04-24 14:05:00,24.14,24.18,24.13,24.16,9000.0,20.9557,20.9904,20.947,20.9731,9000.0
2006-04-24 14:10:00,24.16,24.17,24.11,24.14,11500.0,20.9731,20.9817,20.9296,20.9557,11500.0
2006-04-24 14:15:00,24.13,24.17,24.13,24.16,6300.0,20.947,20.9817,20.947,20.9731,6300.0
2006-04-24 14:20:00,24.16,24.19,24.15,24.15,7500.0,20.9731,20.9991,20.9644,20.9644,7500.0
2006-04-24 14:25:00,24.15,24.17,24.13,24.13,8300.0,20.9644,20.9817,20.947,20.947,8300.0
2006-04-24 14:30:00,24.14,24.15,24.06,24.08,11500.0,20.9557,20.9644,20.8862,20.9036,11500.0
2006-04-24 14:35:00,24.09,24.1,24.07,24.08,4800.0,20.9123,20.921,20.8949,20.9036,4800.0
2006-04-24 14:40:00,24.08,24.1,24.07,24.09,8400.0,20.9036,20.921,20.8949,20.9123,8400.0
2006-04-24 14:45:00,24.09,24.12,24.08,24.09,11400.0,20.9123,20.9383,20.9036,20.9123,11400.0
2006-04-24 14:50:00,24.09,24.09,24.04,24.04,16200.0,20.9123,20.9123,20.8689,20.8689,16200.0
2006-04-24 14:55:00,24.03,24.05,24.0,24.01,8600.0,20.8602,20.8776,20.8342,20.8428,8600.0
2006-04-24 15:00:00,24.01,24.05,24.01,24.04,8600.0,20.8428,20.8776,20.8428,20.8689,8600.0
2006-04-24 15:05:00,24.03,24.08,24.03,24.07,7300.0,20.8602,20.9036,20.8602,20.8949,7300.0
2006-04-24 15:10:00,24.07,24.09,24.06,24.08,13900.0,20.8949,20.9123,20.8862,20.9036,13900.0
2006-04-24 15:15:00,24.09,24.15,24.08,24.11,14000.0,20.9123,20.9644,20.9036,20.9296,14000.0
2006-04-24 15:20:00,24.12,24.12,24.08,24.11,8400.0,20.9383,20.9383,20.9036,20.9296,8400.0
2006-04-24 15:25:00,24.1,24.16,24.09,24.14,13200.0,20.921,20.9731,20.9123,20.9557,13200.0
2006-04-24 15:30:00,24.13,24.18,24.12,24.14,14700.0,20.947,20.9904,20.9383,20.9557,14700.0
2006-04-24 15:35:00,24.14,24.15,24.08,24.1,8200.0,20.9557,20.9644,20.9036,20.921,8200.0
2006-04-24 15:40:00,24.08,24.09,24.06,24.08,8700.0,20.9036,20.9123,20.8862,20.9036,8700.0
2006-04-24 15:45:00,24.08,24.14,24.06,24.13,12800.0,20.9036,20.9557,20.8862,20.947,12800.0
2006-04-24 15:50:00,24.12,24.13,24.03,24.04,20400.0,20.9383,20.947,20.8602,20.8689,20400.0
2006-04-24 15:55:00,24.04,24.06,24.02,24.06,28300.0,20.8689,20.8862,20.8515,20.8862,28300.0
2006-04-25 09:30:00,24.14,24.14,24.02,24.02,25200.0,20.9557,20.9557,20.8515,20.8515,25200.0
2006-04-25 09:35:00,24.0,24.13,24.0,24.13,4900.0,20.8342,20.947,20.8342,20.947,4900.0
2006-04-25 09:40:00,24.13,24.3,24.12,24.3,18900.0,20.947,21.0946,20.9383,21.0946,18900.0
2006-04-25 09:45:00,24.3,24.35,24.24,24.35,31800.0,21.0946,21.138,21.0425,21.138,31800.0
2006-04-25 09:50:00,24.34,24.4,24.29,24.4,27100.0,21.1293,21.1814,21.0859,21.1814,27100.0
2006-04-25 09:55:00,24.39,24.48,24.33,24.46,19800.0,21.1727,21.2508,21.1206,21.2335,19800.0
2006-04-25 10:00:00,24.47,24.47,24.32,24.34,27400.0,21.2422,21.2422,21.1119,21.1293,27400.0
2006-04-25 10:05:00,24.33,24.36,24.33,24.34,13800.0,21.1206,21.1467,21.1206,21.1293,13800.0
2006-04-25 10:10:00,24.34,24.39,24.34,24.39,22200.0,21.1293,21.1727,21.1293,21.1727,22200.0
2006-04-25 10:15:00,24.38,24.45,24.38,24.43,11200.0,21.164,21.2248,21.164,21.2074,11200.0
2006-04-25 10:20:00,24.44,24.45,24.33,24.34,21000.0,21.2161,21.2248,21.1206,21.1293,21000.0
2006-04-25 10:25:00,24.34,24.35,24.27,24.31,11500.0,21.1293,21.138,21.0685,21.1033,11500.0
2006-04-25 10:30:00,24.33,24.44,24.29,24.44,14500.0,21.1206,21.2161,21.0859,21.2161,14500.0
2006-04-25 10:35:00,24.44,24.48,24.43,24.47,14700.0,21.2161,21.2508,21.2074,21.2422,14700.0
2006-04-25 10:40:00,24.47,24.48,24.42,24.42,13800.0,21.2422,21.2508,21.1988,21.1988,13800.0
2006-04-25 10:45:00,24.43,24.5,24.43,24.49,13700.0,21.2074,21.2682,21.2074,21.2595,13700.0
2006-04-25 10:50:00,24.49,24.49,24.43,24.46,13400.0,21.2595,21.2595,21.2074,21.2335,13400.0
2006-04-25 10:55:00,24.48,24.54,24.45,24.49,9600.0,21.2508,21.3029,21.2248,21.2595,9600.0
2006-04-25 11:00:00,24.49,24.5,24.48,24.5,11800.0,21.2595,21.2682,21.2508,21.2682,11800.0
2006-04-25 11:05:00,24.49,24.53,24.49,24.53,12200.0,21.2595,21.2942,21.2595,21.2942,12200.0
2006-04-25 11:10:00,24.54,24.68,24.54,24.66,27400.0,21.3029,21.4245,21.3029,21.4071,27400.0
2006-04-25 11:15:00,24.67,24.69,24.55,24.62,29800.0,21.4158,21.4331,21.3116,21.3724,29800.0
2006-04-25 11:20:00,24.6,24.67,24.6,24.65,20600.0,21.355,21.4158,21.355,21.3984,20600.0
2006-04-25 11:25:00,24.66,24.69,24.61,24.62,24800.0,21.4071,21.4331,21.3637,21.3724,24800.0
2006-04-25 11:30:00,24.62,24.76,24.61,24.73,43700.0,21.3724,21.4939,21.3637,21.4679,43700.0
2006-04-25 11:35:00,24.71,24.74,24.63,24.64,39900.0,21.4505,21.4765,21.3811,21.3897,39900.0
2006-04-25 11:40:00,24.65,24.69,24.6,24.62,25200.0,21.3984,21.4331,21.355,21.3724,25200.0
2006-04-25 11:45:00,24.61,24.7,24.59,24.63,33400.0,21.3637,21.4418,21.3463,21.3811,33400.0
2006-04-25 11:50:00,24.61,24.65,24.56,24.63,18700.0,21.3637,21.3984,21.3203,21.3811,18700.0
2006-04-25 11:55:00,24.63,24.63,24.6,24.6,5100.0,21.3811,21.3811,21.355,21.355,5100.0
2006-04-25 12:00:00,24.6,24.64,24.6,24.64,16100.0,21.355,21.3897,21.355,21.3897,16100.0
2006-04-25 12:05:00,24.64,24.66,24.62,24.64,11000.0,21.3897,21.4071,21.3724,21.3897,11000.0
2006-04-25 12:10:00,24.64,24.68,24.64,24.67,12000.0,21.3897,21.4245,21.3897,21.4158,12000.0
2006-04-25 12:15:00,24.66,24.66,24.6,24.63,14600.0,21.4071,21.4071,21.355,21.3811,14600.0
2006-04-25 12:20:00,24.63,24.63,24.58,24.58,7600.0,21.3811,21.3811,21.3376,21.3376,7600.0
2006-04-25 12:25:00,24.57,24.58,24.57,24.57,5600.0,21.329,21.3376,21.329,21.329,5600.0
2006-04-25 12:30:00,24.58,24.6,24.57,24.58,14900.0,21.3376,21.355,21.329,21.3376,14900.0
2006-04-25 12:35:00,24.59,24.6,24.58,24.58,8400.0,21.3463,21.355,21.3376,21.3376,8400.0
2006-04-25 12:40:00,24.59,24.63,24.59,24.62,10700.0,21.3463,21.3811,21.3463,21.3724,10700.0
2006-04-25 12:45:00,24.62,24.64,24.61,24.64,6900.0,21.3724,21.3897,21.3637,21.3897,6900.0
2006-04-25 12:50:00,24.64,24.66,24.63,24.64,13500.0,21.3897,21.4071,21.3811,21.3897,13500.0
2006-04-25 12:55:00,24.63,24.66,24.6,24.63,10300.0,21.3811,21.4071,21.355,21.3811,10300.0
2006-04-25 13:00:00,24.61,24.61,24.55,24.59,12600.0,21.3637,21.3637,21.3116,21.3463,12600.0
2006-04-25 13:05:00,24.59,24.61,24.56,24.59,18800.0,21.3463,21.3637,21.3203,21.3463,18800.0
2006-04-25 13:10:00,24.58,24.6,24.56,24.59,10600.0,21.3376,21.355,21.3203,21.3463,10600.0
2006-04-25 13:15:00,24.58,24.61,24.57,24.59,6800.0,21.3376,21.3637,21.329,21.3463,6800.0
2006-04-25 13:20:00,24.6,24.6,24.57,24.58,11400.0,21.355,21.355,21.329,21.3376,11400.0
2006-04-25 13:25:00,24.58,24.6,24.55,24.6,6100.0,21.3376,21.355,21.3116,21.355,6100.0
2006-04-25 13:30:00,24.6,24.64,24.6,24.64,17500.0,21.355,21.3897,21.355,21.3897,17500.0
2006-04-25 13:35:00,24.64,24.65,24.63,24.64,10100.0,21.3897,21.3984,21.3811,21.3897,10100.0
2006-04-25 13:40:00,24.64,24.64,24.62,24.63,4100.0,21.3897,21.3897,21.3724,21.3811,4100.0
2006-04-25 13:45:00,24.64,24.64,24.62,24.63,12500.0,21.3897,21.3897,21.3724,21.3811,12500.0
2006-04-25 13:50:00,24.62,24.66,24.62,24.63,13900.0,21.3724,21.4071,21.3724,21.3811,13900.0
2006-04-25 13:55:00,24.63,24.66,24.63,24.64,6400.0,21.3811,21.4071,21.3811,21.3897,6400.0
2006-04-25 14:00:00,24.65,24.67,24.64,24.65,14600.0,21.3984,21.4158,21.3897,21.3984,14600.0
2006-04-25 14:05:00,24.65,24.68,24.65,24.67,8700.0,21.3984,21.4245,21.3984,21.4158,8700.0
2006-04-25 14:10:00,24.66,24.68,24.63,24.65,8600.0,21.4071,21.4245,21.3811,21.3984,8600.0
2006-04-25 14:15:00,24.64,24.68,24.64,24.67,18800.0,21.3897,21.4245,21.3897,21.4158,18800.0
2006-04-25 14:20:00,24.68,24.69,24.67,24.69,15500.0,21.4245,21.4331,21.4158,21.4331,15500.0
2006-04-25 14:25:00,24.69,24.71,24.68,24.69,18800.0,21.4331,21.4505,21.4245,21.4331,18800.0
2006-04-25 14:30:00,24.69,24.7,24.64,24.67,12100.0,21.4331,21.4418,21.3897,21.4158,12100.0
2006-04-25 14:35:00,24.65,24.68,24.6,24.61,10800.0,21.3984,21.4245,21.355,21.3637,10800.0
2006-04-25 14:40:00,24.61,24.68,24.61,24.68,15200.0,21.3637,21.4245,21.3637,21.4245,15200.0
2006-04-25 14:45:00,24.69,24.71,24.66,24.67,13700.0,21.4331,21.4505,21.4071,21.4158,13700.0
2006-04-25 14:50:00,24.68,24.68,24.6,24.61,10600.0,21.4245,21.4245,21.355,21.3637,10600.0
2006-04-25 14:55:00,24.61,24.63,24.56,24.61,11900.0,21.3637,21.3811,21.3203,21.3637,11900.0
2006-04-25 15:00:00,24.6,24.62,24.58,24.62,16200.0,21.355,21.3724,21.3376,21.3724,16200.0
2006-04-25 15:05:00,24.63,24.63,24.54,24.55,15300.0,21.3811,21.3811,21.3029,21.3116,15300.0
2006-04-25 15:10:00,24.53,24.53,24.47,24.5,18700.0,21.2942,21.2942,21.2422,21.2682,18700.0
2006-04-25 15:15:00,24.5,24.52,24.49,24.51,16700.0,21.2682,21.2856,21.2595,21.2769,16700.0
2006-04-25 15:20:00,24.51,24.57,24.5,24.56,18300.0,21.2769,21.329,21.2682,21.3203,18300.0
2006-04-25 15:25:00,24.56,24.56,24.5,24.54,14500.0,21.3203,21.3203,21.2682,21.3029,14500.0
2006-04-25 15:30:00,24.55,24.57,24.54,24.55,28400.0,21.3116,21.329,21.3029,21.3116,28400.0
2006-04-25 15:35:00,24.55,24.56,24.52,24.53,13900.0,21.3116,21.3203,21.2856,21.2942,13900.0
2006-04-25 15:40:00,24.53,24.54,24.52,24.54,18000.0,21.2942,21.3029,21.2856,21.3029,18000.0
2006-04-25 15:45:00,24.54,24.58,24.54,24.57,18300.0,21.3029,21.3376,21.3029,21.329,18300.0
2006-04-25 15:50:00,24.57,24.6,24.57,24.59,27100.0,21.329,21.355,21.329,21.3463,27100.0
2006-04-25 15:55:00,24.59,24.62,24.58,24.6,30800.0,21.3463,21.3724,21.3376,21.355,30800.0
2006-04-26 09:30:00,24.64,24.68,24.63,24.67,16400.0,21.3897,21.4245,21.3811,21.4158,16400.0
2006-04-26 09:35:00,24.67,24.67,24.39,24.39,6200.0,21.4158,21.4158,21.1727,21.1727,6200.0
2006-04-26 09:40:00,24.39,24.41,24.25,24.3,5400.0,21.1727,21.1901,21.0512,21.0946,5400.0
2006-04-26 09:45:00,24.27,24.44,24.27,24.41,19400.0,21.0685,21.2161,21.0685,21.1901,19400.0
2006-04-26 09:50:00,24.49,24.56,24.42,24.52,8000.0,21.2595,21.3203,21.1988,21.2856,8000.0
2006-04-26 09:55:00,24.51,24.54,24.47,24.48,7000.0,21.2769,21.3029,21.2422,21.2508,7000.0
2006-04-26 10:00:00,24.46,24.48,24.38,24.48,9400.0,21.2335,21.2508,21.164,21.2508,9400.0
2006-04-26 10:05:00,24.49,24.59,24.48,24.59,10300.0,21.2595,21.3463,21.2508,21.3463,10300.0
2006-04-26 10:10:00,24.59,24.63,24.59,24.6,5600.0,21.3463,21.3811,21.3463,21.355,5600.0
2006-04-26 10:15:00,24.61,24.7,24.61,24.68,9500.0,21.3637,21.4418,21.3637,21.4245,9500.0
2006-04-26 10:20:00,24.68,24.73,24.67,24.7,10400.0,21.4245,21.4679,21.4158,21.4418,10400.0
2006-04-26 10:25:00,24.72,24.79,24.7,24.77,7800.0,21.4592,21.5199,21.4418,21.5026,7800.0
2006-04-26 10:30:00,24.78,24.84,24.77,24.83,7300.0,21.5113,21.5634,21.5026,21.5547,7300.0
2006-04-26 10:35:00,24.83,24.84,24.79,24.82,9000.0,21.5547,21.5634,21.5199,21.546,9000.0
2006-04-26 10:40:00,24.82,24.84,24.79,24.84,8000.0,21.546,21.5634,21.5199,21.5634,8000.0
2006-04-26 10:45:00,24.84,24.84,24.77,24.78,10900.0,21.5634,21.5634,21.5026,21.5113,10900.0
2006-04-26 10:50:00,24.78,24.8,24.72,24.72,7400.0,21.5113,21.5286,21.4592,21.4592,7400.0
2006-04-26 10:55:00,24.75,24.75,24.7,24.7,3300.0,21.4852,21.4852,21.4418,21.4418,3300.0
2006-04-26 11:00:00,24.71,24.75,24.7,24.73,11900.0,21.4505,21.4852,21.4418,21.4679,11900.0
2006-04-26 11:05:00,24.74,24.74,24.66,24.66,10300.0,21.4765,21.4765,21.4071,21.4071,10300.0
2006-04-26 11:10:00,24.66,24.67,24.63,24.64,9000.0,21.4071,21.4158,21.3811,21.3897,9000.0
2006-04-26 11:15:00,24.63,24.65,24.63,24.64,5600.0,21.3811,21.3984,21.3811,21.3897,5600.0
2006-04-26 11:20:00,24.63,24.64,24.61,24.62,6300.0,21.3811,21.3897,21.3637,21.3724,6300.0
2006-04-26 11:25:00,24.62,24.63,24.6,24.63,7800.0,21.3724,21.3811,21.355,21.3811,7800.0
2006-04-26 11:30:00,24.63,24.66,24.6,24.65,8600.0,21.3811,21.4071,21.355,21.3984,8600.0
2006-04-26 11:35:00,24.65,24.68,24.63,24.65,9100.0,21.3984,21.4245,21.3811,21.3984,9100.0
2006-04-26 11:40:00,24.65,24.65,24.64,24.65,5500.0,21.3984,21.3984,21.3897,21.3984,5500.0
2006-04-26 11:45:00,24.65,24.67,24.61,24.61,9500.0,21.3984,21.4158,21.3637,21.3637,9500.0
2006-04-26 11:50:00,24.62,24.62,24.6,24.62,11900.0,21.3724,21.3724,21.355,21.3724,11900.0
2006-04-26 11:55:00,24.62,24.64,24.61,24.61,7500.0,21.3724,21.3897,21.3637,21.3637,7500.0
2006-04-26 12:00:00,24.62,24.65,24.61,24.63,3600.0,21.3724,21.3984,21.3637,21.3811,3600.0
2006-04-26 12:05:00,24.65,24.67,24.64,24.64,5300.0,21.3984,21.4158,21.3897,21.3897,5300.0
2006-04-26 12:10:00,24.64,24.66,24.63,24.66,3100.0,21.3897,21.4071,21.3811,21.4071,3100.0
2006-04-26 12:15:00,24.64,24.67,24.64,24.65,2200.0,21.3897,21.4158,21.3897,21.3984,2200.0
2006-04-26 12:20:00,24.65,24.66,24.61,24.63,2800.0,21.3984,21.4071,21.3637,21.3811,2800.0
2006-04-26 12:25:00,24.64,24.66,24.63,24.65,3500.0,21.3897,21.4071,21.3811,21.3984,3500.0
2006-04-26 12:30:00,24.65,24.66,24.64,24.64,1700.0,21.3984,21.4071,21.3897,21.3897,1700.0
2006-04-26 12:35:00,24.65,24.66,24.64,24.64,2600.0,21.3984,21.4071,21.3897,21.3897,2600.0
2006-04-26 12:40:00,24.65,24.65,24.63,24.64,1500.0,21.3984,21.3984,21.3811,21.3897,1500.0
2006-04-26 12:45:00,24.63,24.71,24.63,24.67,40600.0,21.3811,21.4505,21.3811,21.4158,40600.0
2006-04-26 12:50:00,24.66,24.66,24.63,24.66,9000.0,21.4071,21.4071,21.3811,21.4071,9000.0
2006-04-26 12:55:00,24.66,24.67,24.64,24.64,2200.0,21.4071,21.4158,21.3897,21.3897,2200.0
2006-04-26 13:00:00,24.64,24.69,24.64,24.65,5400.0,21.3897,21.4331,21.3897,21.3984,5400.0
2006-04-26 13:05:00,24.66,24.67,24.65,24.66,5600.0,21.4071,21.4158,21.3984,21.4071,5600.0
2006-04-26 13:10:00,24.65,24.68,24.63,24.67,6300.0,21.3984,21.4245,21.3811,21.4158,6300.0
2006-04-26 13:15:00,24.65,24.66,24.61,24.64,4000.0,21.3984,21.4071,21.3637,21.3897,4000.0
2006-04-26 13:20:00,24.64,24.64,24.61,24.62,3300.0,21.3897,21.3897,21.3637,21.3724,3300.0
2006-04-26 13:25:00,24.62,24.63,24.61,24.62,2200.0,21.3724,21.3811,21.3637,21.3724,2200.0
2006-04-26 13:30:00,24.62,24.64,24.61,24.63,1700.0,21.3724,21.3897,21.3637,21.3811,1700.0
2006-04-26 13:35:00,24.63,24.64,24.63,24.64,5000.0,21.3811,21.3897,21.3811,21.3897,5000.0
2006-04-26 13:40:00,24.63,24.63,24.62,24.63,2600.0,21.3811,21.3811,21.3724,21.3811,2600.0
2006-04-26 13:45:00,24.64,24.64,24.62,24.63,3200.0,21.3897,21.3897,21.3724,21.3811,3200.0
2006-04-26 13:50:00,24.63,24.64,24.61,24.62,3800.0,21.3811,21.3897,21.3637,21.3724,3800.0
2006-04-26 13:55:00,24.63,24.63,24.61,24.61,5300.0,21.3811,21.3811,21.3637,21.3637,5300.0
2006-04-26 14:00:00,24.62,24.63,24.59,24.59,3700.0,21.3724,21.3811,21.3463,21.3463,3700.0
2006-04-26 14:05:00,24.59,24.61,24.59,24.61,12000.0,21.3463,21.3637,21.3463,21.3637,12000.0
2006-04-26 14:10:00,24.6,24.63,24.6,24.63,12100.0,21.355,21.3811,21.355,21.3811,12100.0
2006-04-26 14:15:00,24.62,24.62,24.58,24.59,4000.0,21.3724,21.3724,21.3376,21.3463,4000.0
2006-04-26 14:20:00,24.59,24.59,24.57,24.58,4000.0,21.3463,21.3463,21.329,21.3376,4000.0
2006-04-26 14:25:00,24.57,24.6,24.54,24.55,14600.0,21.329,21.355,21.3029,21.3116,14600.0
2006-04-26 14:30:00,24.55,24.55,24.53,24.54,18600.0,21.3116,21.3116,21.2942,21.3029,18600.0
2006-04-26 14:35:00,24.53,24.54,24.48,24.5,15100.0,21.2942,21.3029,21.2508,21.2682,15100.0
2006-04-26 14:40:00,24.5,24.5,24.49,24.49,9300.0,21.2682,21.2682,21.2595,21.2595,9300.0
2006-04-26 14:45:00,24.5,24.5,24.47,24.5,5600.0,21.2682,21.2682,21.2422,21.2682,5600.0
2006-04-26 14:50:00,24.49,24.5,24.47,24.49,8400.0,21.2595,21.2682,21.2422,21.2595,8400.0
2006-04-26 14:55:00,24.5,24.5,24.48,24.5,4100.0,21.2682,21.2682,21.2508,21.2682,4100.0
2006-04-26 15:00:00,24.5,24.5,24.45,24.46,6000.0,21.2682,21.2682,21.2248,21.2335,6000.0
2006-04-26 15:05:00,24.47,24.48,24.44,24.44,5000.0,21.2422,21.2508,21.2161,21.2161,5000.0
2006-04-26 15:10:00,24.44,24.45,24.39,24.4,6000.0,21.2161,21.2248,21.1727,21.1814,6000.0
2006-04-26 15:15:00,24.4,24.43,24.36,24.41,9800.0,21.1814,21.2074,21.1467,21.1901,9800.0
2006-04-26 15:20:00,24.41,24.45,24.38,24.45,12500.0,21.1901,21.2248,21.164,21.2248,12500.0
2006-04-26 15:25:00,24.44,24.44,24.35,24.36,15800.0,21.2161,21.2161,21.138,21.1467,15800.0
2006-04-26 15:30:00,24.35,24.35,24.32,24.32,21600.0,21.138,21.138,21.1119,21.1119,21600.0
2006-04-26 15:35:00,24.31,24.34,24.3,24.31,20400.0,21.1033,21.1293,21.0946,21.1033,20400.0
2006-04-26 15:40:00,24.3,24.36,24.3,24.36,20500.0,21.0946,21.1467,21.0946,21.1467,20500.0
2006-04-26 15:45:00,24.37,24.38,24.31,24.31,16200.0,21.1554,21.164,21.1033,21.1033,16200.0
2006-04-26 15:50:00,24.32,24.35,24.3,24.33,20900.0,21.1119,21.138,21.0946,21.1206,20900.0
2006-04-26 15:55:00,24.33,24.4,24.32,24.37,35700.0,21.1206,21.1814,21.1119,21.1554,35700.0
2006-04-27 09:30:00,24.42,24.42,24.35,24.36,25900.0,21.1988,21.1988,21.138,21.1467,25900.0
2006-04-27 09:35:00,24.32,24.32,24.25,24.25,6300.0,21.1119,21.1119,21.0512,21.0512,6300.0
2006-04-27 09:40:00,24.25,24.29,24.2,24.28,10600.0,21.0512,21.0859,21.0078,21.0772,10600.0
2006-04-27 09:45:00,24.29,24.3,24.25,24.25,7400.0,21.0859,21.0946,21.0512,21.0512,7400.0
2006-04-27 09:50:00,24.21,24.27,24.21,24.25,3200.0,21.0165,21.0685,21.0165,21.0512,3200.0
2006-04-27 09:55:00,24.26,24.29,24.22,24.22,12000.0,21.0599,21.0859,21.0251,21.0251,12000.0
2006-04-27 10:00:00,24.2,24.39,24.2,24.31,15200.0,21.0078,21.1727,21.0078,21.1033,15200.0
2006-04-27 10:05:00,24.31,24.36,24.12,24.36,13100.0,21.1033,21.1467,20.9383,21.1467,13100.0
2006-04-27 10:10:00,24.37,24.48,24.37,24.47,9600.0,21.1554,21.2508,21.1554,21.2422,9600.0
2006-04-27 10:15:00,24.46,24.5,24.43,24.49,11100.0,21.2335,21.2682,21.2074,21.2595,11100.0
2006-04-27 10:20:00,24.49,24.49,24.45,24.48,3100.0,21.2595,21.2595,21.2248,21.2508,3100.0
2006-04-27 10:25:00,24.49,24.5,24.49,24.5,9600.0,21.2595,21.2682,21.2595,21.2682,9600.0
2006-04-27 10:30:00,24.48,24.51,24.46,24.51,29100.0,21.2508,21.2769,21.2335,21.2769,29100.0
2006-04-27 10:35:00,24.51,24.53,24.47,24.48,15900.0,21.2769,21.2942,21.2422,21.2508,15900.0
2006-04-27 10:40:00,24.48,24.51,24.47,24.51,8900.0,21.2508,21.2769,21.2422,21.2769,8900.0
2006-04-27 10:45:00,24.51,24.51,24.44,24.46,21400.0,21.2769,21.2769,21.2161,21.2335,21400.0
2006-04-27 10:50:00,24.48,24.5,24.45,24.5,9900.0,21.2508,21.2682,21.2248,21.2682,9900.0
2006-04-27 10:55:00,24.5,24.57,24.49,24.56,10700.0,21.2682,21.329,21.2595,21.3203,10700.0
2006-04-27 11:00:00,24.55,24.57,24.52,24.57,9100.0,21.3116,21.329,21.2856,21.329,9100.0
2006-04-27 11:05:00,24.56,24.6,24.54,24.6,6200.0,21.3203,21.355,21.3029,21.355,6200.0
2006-04-27 11:10:00,24.6,24.64,24.59,24.64,10700.0,21.355,21.3897,21.3463,21.3897,10700.0
2006-04-27 11:15:00,24.64,24.68,24.64,24.68,9000.0,21.3897,21.4245,21.3897,21.4245,9000.0
2006-04-27 11:20:00,24.67,24.73,24.67,24.71,10700.0,21.4158,21.4679,21.4158,21.4505,10700.0
2006-04-27 11:25:00,24.71,24.73,24.7,24.72,10600.0,21.4505,21.4679,21.4418,21.4592,10600.0
2006-04-27 11:30:00,24.7,24.72,24.63,24.66,6900.0,21.4418,21.4592,21.3811,21.4071,6900.0
2006-04-27 11:35:00,24.68,24.69,24.66,24.69,2400.0,21.4245,21.4331,21.4071,21.4331,2400.0
2006-04-27 11:40:00,24.68,24.71,24.68,24.71,4200.0,21.4245,21.4505,21.4245,21.4505,4200.0
2006-04-27 11:45:00,24.71,24.76,24.7,24.74,4100.0,21.4505,21.4939,21.4418,21.4765,4100.0
2006-04-27 11:50:00,24.75,24.8,24.74,24.79,7200.0,21.4852,21.5286,21.4765,21.5199,7200.0
2006-04-27 11:55:00,24.79,24.8,24.71,24.73,6100.0,21.5199,21.5286,21.4505,21.4679,6100.0
2006-04-27 12:00:00,24.74,24.85,24.74,24.84,8300.0,21.4765,21.572,21.4765,21.5634,8300.0
2006-04-27 12:05:00,24.83,24.83,24.77,24.77,4600.0,21.5547,21.5547,21.5026,21.5026,4600.0
2006-04-27 12:10:00,24.76,24.77,24.75,24.76,2300.0,21.4939,21.5026,21.4852,21.4939,2300.0
2006-04-27 12:15:00,24.76,24.82,24.72,24.8,17800.0,21.4939,21.546,21.4592,21.5286,17800.0
2006-04-27 12:20:00,24.78,24.78,24.73,24.73,8000.0,21.5113,21.5113,21.4679,21.4679,8000.0
2006-04-27 12:25:00,24.73,24.79,24.73,24.79,4400.0,21.4679,21.5199,21.4679,21.5199,4400.0
2006-04-27 12:30:00,24.79,24.8,24.73,24.74,7000.0,21.5199,21.5286,21.4679,21.4765,7000.0
2006-04-27 12:35:00,24.73,24.74,24.71,24.71,6300.0,21.4679,21.4765,21.4505,21.4505,6300.0
2006-04-27 12:40:00,24.7,24.71,24.67,24.67,2800.0,21.4418,21.4505,21.4158,21.4158,2800.0
2006-04-27 12:45:00,24.67,24.7,24.67,24.68,2700.0,21.4158,21.4418,21.4158,21.4245,2700.0
2006-04-27 12:50:00,24.67,24.67,24.66,24.67,2100.0,21.4158,21.4158,21.4071,21.4158,2100.0
2006-04-27 12:55:00,24.68,24.7,24.66,24.66,3600.0,21.4245,21.4418,21.4071,21.4071,3600.0
2006-04-27 13:00:00,24.67,24.67,24.61,24.64,14300.0,21.4158,21.4158,21.3637,21.3897,14300.0
2006-04-27 13:05:00,24.64,24.66,24.6,24.66,4600.0,21.3897,21.4071,21.355,21.4071,4600.0
2006-04-27 13:10:00,24.64,24.69,24.64,24.67,6400.0,21.3897,21.4331,21.3897,21.4158,6400.0
2006-04-27 13:15:00,24.66,24.68,24.65,24.68,3600.0,21.4071,21.4245,21.3984,21.4245,3600.0
2006-04-27 13:20:00,24.69,24.69,24.66,24.68,4500.0,21.4331,21.4331,21.4071,21.4245,4500.0
2006-04-27 13:25:00,24.67,24.7,24.66,24.67,3000.0,21.4158,21.4418,21.4071,21.4158,3000.0
2006-04-27 13:30:00,24.67,24.68,24.66,24.67,3500.0,21.4158,21.4245,21.4071,21.4158,3500.0
2006-04-27 13:35:00,24.66,24.66,24.64,24.64,2700.0,21.4071,21.4071,21.3897,21.3897,2700.0
2006-04-27 13:40:00,24.65,24.67,24.64,24.67,3500.0,21.3984,21.4158,21.3897,21.4158,3500.0
2006-04-27 13:45:00,24.67,24.67,24.65,24.65,1300.0,21.4158,21.4158,21.3984,21.3984,1300.0
2006-04-27 13:50:00,24.64,24.66,24.61,24.61,6800.0,21.3897,21.4071,21.3637,21.3637,6800.0
2006-04-27 13:55:00,24.63,24.63,24.58,24.59,4800.0,21.3811,21.3811,21.3376,21.3463,4800.0
2006-04-27 14:00:00,24.58,24.6,24.57,24.57,5000.0,21.3376,21.355,21.329,21.329,5000.0
2006-04-27 14:05:00,24.57,24.6,24.56,24.59,4700.0,21.329,21.355,21.3203,21.3463,4700.0
2006-04-27 14:10:00,24.59,24.6,24.52,24.53,3100.0,21.3463,21.355,21.2856,21.2942,3100.0
2006-04-27 14:15:00,24.5,24.52,24.49,24.49,5100.0,21.2682,21.2856,21.2595,21.2595,5100.0
2006-04-27 14:20:00,24.48,24.49,24.47,24.48,6800.0,21.2508,21.2595,21.2422,21.2508,6800.0
2006-04-27 14:25:00,24.48,24.5,24.46,24.5,5000.0,21.2508,21.2682,21.2335,21.2682,5000.0
2006-04-27 14:30:00,24.51,24.52,24.49,24.51,3000.0,21.2769,21.2856,21.2595,21.2769,3000.0
2006-04-27 14:35:00,24.48,24.56,24.48,24.54,4300.0,21.2508,21.3203,21.2508,21.3029,4300.0
2006-04-27 14:40:00,24.54,24.58,24.54,24.58,4100.0,21.3029,21.3376,21.3029,21.3376,4100.0
2006-04-27 14:45:00,24.58,24.64,24.57,24.61,9900.0,21.3376,21.3897,21.329,21.3637,9900.0
2006-04-27 14:50:00,24.61,24.65,24.61,24.65,4500.0,21.3637,21.3984,21.3637,21.3984,4500.0
2006-04-27 14:55:00,24.65,24.7,24.65,24.69,14400.0,21.3984,21.4418,21.3984,21.4331,14400.0
2006-04-27 15:00:00,24.69,24.71,24.65,24.66,20700.0,21.4331,21.4505,21.3984,21.4071,20700.0
2006-04-27 15:05:00,24.65,24.7,24.65,24.69,19000.0,21.3984,21.4418,21.3984,21.4331,19000.0
2006-04-27 15:10:00,24.7,24.73,24.68,24.72,15700.0,21.4418,21.4679,21.4245,21.4592,15700.0
2006-04-27 15:15:00,24.72,24.73,24.7,24.7,15600.0,21.4592,21.4679,21.4418,21.4418,15600.0
2006-04-27 15:20:00,24.7,24.7,24.69,24.69,3300.0,21.4418,21.4418,21.4331,21.4331,3300.0
2006-04-27 15:25:00,24.68,24.69,24.67,24.67,6600.0,21.4245,21.4331,21.4158,21.4158,6600.0
2006-04-27 15:30:00,24.67,24.67,24.65,24.65,9000.0,21.4158,21.4158,21.3984,21.3984,9000.0
2006-04-27 15:35:00,24.66,24.66,24.56,24.57,12100.0,21.4071,21.4071,21.3203,21.329,12100.0
2006-04-27 15:40:00,24.57,24.58,24.54,24.57,12100.0,21.329,21.3376,21.3029,21.329,12100.0
2006-04-27 15:45:00,24.58,24.58,24.52,24.57,11400.0,21.3376,21.3376,21.2856,21.329,11400.0
2006-04-27 15:50:00,24.58,24.63,24.56,24.61,17200.0,21.3376,21.3811,21.3203,21.3637,17200.0
2006-04-27 15:55:00,24.61,24.62,24.6,24.6,25200.0,21.3637,21.3724,21.355,21.355,25200.0
2006-04-28 09:30:00,24.37,24.4,24.21,24.25,26100.0,21.1554,21.1814,21.0165,21.0512,26100.0
2006-04-28 09:35:00,24.26,24.4,24.2,24.39,9500.0,21.0599,21.1814,21.0078,21.1727,9500.0
2006-04-28 09:40:00,24.39,24.44,24.35,24.35,7200.0,21.1727,21.2161,21.138,21.138,7200.0
2006-04-28 09:45:00,24.36,24.37,24.24,24.24,16600.0,21.1467,21.1554,21.0425,21.0425,16600.0
2006-04-28 09:50:00,24.25,24.26,24.2,24.21,11300.0,21.0512,21.0599,21.0078,21.0165,11300.0
2006-04-28 09:55:00,24.23,24.25,24.18,24.18,7300.0,21.0338,21.0512,20.9904,20.9904,7300.0
2006-04-28 10:00:00,24.21,24.3,24.19,24.28,10400.0,21.0165,21.0946,20.9991,21.0772,10400.0
2006-04-28 10:05:00,24.28,24.34,24.28,24.31,15100.0,21.0772,21.1293,21.0772,21.1033,15100.0
2006-04-28 10:10:00,24.31,24.48,24.31,24.46,16200.0,21.1033,21.2508,21.1033,21.2335,16200.0
2006-04-28 10:15:00,24.47,24.63,24.47,24.62,23900.0,21.2422,21.3811,21.2422,21.3724,23900.0
2006-04-28 10:20:00,24.62,24.63,24.57,24.59,11100.0,21.3724,21.3811,21.329,21.3463,11100.0
2006-04-28 10:25:00,24.59,24.69,24.58,24.69,16500.0,21.3463,21.4331,21.3376,21.4331,16500.0
2006-04-28 10:30:00,24.69,24.74,24.68,24.74,10000.0,21.4331,21.4765,21.4245,21.4765,10000.0
2006-04-28 10:35:00,24.72,24.75,24.7,24.72,10300.0,21.4592,21.4852,21.4418,21.4592,10300.0
2006-04-28 10:40:00,24.7,24.73,24.65,24.65,9100.0,21.4418,21.4679,21.3984,21.3984,9100.0
2006-04-28 10:45:00,24.67,24.7,24.65,24.7,6000.0,21.4158,21.4418,21.3984,21.4418,6000.0
2006-04-28 10:50:00,24.7,24.72,24.68,24.69,5000.0,21.4418,21.4592,21.4245,21.4331,5000.0
2006-04-28 10:55:00,24.67,24.68,24.61,24.64,8100.0,21.4158,21.4245,21.3637,21.3897,8100.0
2006-04-28 11:00:00,24.64,24.65,24.62,24.62,5200.0,21.3897,21.3984,21.3724,21.3724,5200.0
2006-04-28 11:05:00,24.61,24.66,24.6,24.64,6600.0,21.3637,21.4071,21.355,21.3897,6600.0
2006-04-28 11:10:00,24.66,24.73,24.66,24.73,7000.0,21.4071,21.4679,21.4071,21.4679,7000.0
2006-04-28 11:15:00,24.73,24.76,24.71,24.73,12400.0,21.4679,21.4939,21.4505,21.4679,12400.0
2006-04-28 11:20:00,24.73,24.76,24.72,24.76,6900.0,21.4679,21.4939,21.4592,21.4939,6900.0
2006-04-28 11:25:00,24.77,24.78,24.75,24.76,7200.0,21.5026,21.5113,21.4852,21.4939,7200.0
2006-04-28 11:30:00,24.76,24.77,24.73,24.75,7100.0,21.4939,21.5026,21.4679,21.4852,7100.0
2006-04-28 11:35:00,24.76,24.76,24.72,24.75,5000.0,21.4939,21.4939,21.4592,21.4852,5000.0
2006-04-28 11:40:00,24.74,24.75,24.71,24.71,14000.0,21.4765,21.4852,21.4505,21.4505,14000.0
2006-04-28 11:45:00,24.71,24.71,24.7,24.7,3100.0,21.4505,21.4505,21.4418,21.4418,3100.0
2006-04-28 11:50:00,24.7,24.71,24.68,24.68,5000.0,21.4418,21.4505,21.4245,21.4245,5000.0
2006-04-28 11:55:00,24.67,24.7,24.67,24.69,5900.0,21.4158,21.4418,21.4158,21.4331,5900.0
2006-04-28 12:00:00,24.69,24.7,24.67,24.67,5800.0,21.4331,21.4418,21.4158,21.4158,5800.0
2006-04-28 12:05:00,24.67,24.67,24.65,24.65,7600.0,21.4158,21.4158,21.3984,21.3984,7600.0
2006-04-28 12:10:00,24.62,24.63,24.59,24.61,5500.0,21.3724,21.3811,21.3463,21.3637,5500.0
2006-04-28 12:15:00,24.62,24.63,24.61,24.62,3100.0,21.3724,21.3811,21.3637,21.3724,3100.0
2006-04-28 12:20:00,24.62,24.62,24.59,24.61,6800.0,21.3724,21.3724,21.3463,21.3637,6800.0
2006-04-28 12:25:00,24.62,24.64,24.61,24.64,8000.0,21.3724,21.3897,21.3637,21.3897,8000.0
2006-04-28 12:30:00,24.64,24.65,24.62,24.64,4900.0,21.3897,21.3984,21.3724,21.3897,4900.0
2006-04-28 12:35:00,24.63,24.64,24.61,24.61,3800.0,21.3811,21.3897,21.3637,21.3637,3800.0
2006-04-28 12:40:00,24.61,24.61,24.59,24.6,5100.0,21.3637,21.3637,21.3463,21.355,5100.0
2006-04-28 12:45:00,24.61,24.62,24.57,24.57,6800.0,21.3637,21.3724,21.329,21.329,6800.0
2006-04-28 12:50:00,24.59,24.59,24.54,24.56,6000.0,21.3463,21.3463,21.3029,21.3203,6000.0
2006-04-28 12:55:00,24.55,24.6,24.55,24.59,7500.0,21.3116,21.355,21.3116,21.3463,7500.0
2006-04-28 13:00:00,24.58,24.61,24.58,24.6,9800.0,21.3376,21.3637,21.3376,21.355,9800.0
2006-04-28 13:05:00,24.61,24.66,24.6,24.65,19300.0,21.3637,21.4071,21.355,21.3984,19300.0
2006-04-28 13:10:00,24.65,24.66,24.65,24.65,7100.0,21.3984,21.4071,21.3984,21.3984,7100.0
2006-04-28 13:15:00,24.65,24.66,24.61,24.62,15300.0,21.3984,21.4071,21.3637,21.3724,15300.0
2006-04-28 13:20:00,24.61,24.62,24.6,24.6,7400.0,21.3637,21.3724,21.355,21.355,7400.0
2006-04-28 13:25:00,24.61,24.66,24.6,24.65,6500.0,21.3637,21.4071,21.355,21.3984,6500.0
2006-04-28 13:30:00,24.66,24.71,24.65,24.71,8900.0,21.4071,21.4505,21.3984,21.4505,8900.0
2006-04-28 13:35:00,24.7,24.7,24.69,24.7,9100.0,21.4418,21.4418,21.4331,21.4418,9100.0
2006-04-28 13:40:00,24.7,24.71,24.67,24.69,5600.0,21.4418,21.4505,21.4158,21.4331,5600.0
2006-04-28 13:45:00,24.67,24.69,24.66,24.66,5300.0,21.4158,21.4331,21.4071,21.4071,5300.0
2006-04-28 13:50:00,24.66,24.67,24.65,24.66,5500.0,21.4071,21.4158,21.3984,21.4071,5500.0
2006-04-28 13:55:00,24.67,24.69,24.65,24.69,6700.0,21.4158,21.4331,21.3984,21.4331,6700.0
2006-04-28 14:00:00,24.69,24.7,24.68,24.69,3900.0,21.4331,21.4418,21.4245,21.4331,3900.0
2006-04-28 14:05:00,24.7,24.7,24.65,24.67,6400.0,21.4418,21.4418,21.3984,21.4158,6400.0
2006-04-28 14:10:00,24.68,24.71,24.67,24.69,4900.0,21.4245,21.4505,21.4158,21.4331,4900.0
2006-04-28 14:15:00,24.69,24.71,24.68,24.71,5800.0,21.4331,21.4505,21.4245,21.4505,5800.0
2006-04-28 14:20:00,24.7,24.71,24.67,24.69,10900.0,21.4418,21.4505,21.4158,21.4331,10900.0
2006-04-28 14:25:00,24.69,24.7,24.68,24.7,6400.0,21.4331,21.4418,21.4245,21.4418,6400.0
2006-04-28 14:30:00,24.7,24.74,24.69,24.74,28000.0,21.4418,21.4765,21.4331,21.4765,28000.0
2006-04-28 14:35:00,24.74,24.77,24.73,24.75,11000.0,21.4765,21.5026,21.4679,21.4852,11000.0
2006-04-28 14:40:00,24.74,24.74,24.69,24.7,6800.0,21.4765,21.4765,21.4331,21.4418,6800.0
2006-04-28 14:45:00,24.71,24.73,24.7,24.7,5800.0,21.4505,21.4679,21.4418,21.4418,5800.0
2006-04-28 14:50:00,24.7,24.71,24.68,24.7,6000.0,21.4418,21.4505,21.4245,21.4418,6000.0
2006-04-28 14:55:00,24.7,24.71,24.67,24.71,9600.0,21.4418,21.4505,21.4158,21.4505,9600.0
2006-04-28 15:00:00,24.72,24.74,24.7,24.71,14300.0,21.4592,21.4765,21.4418,21.4505,14300.0
2006-04-28 15:05:00,24.72,24.72,24.67,24.7,9800.0,21.4592,21.4592,21.4158,21.4418,9800.0
2006-04-28 15:10:00,24.69,24.7,24.66,24.66,7700.0,21.4331,21.4418,21.4071,21.4071,7700.0
2006-04-28 15:15:00,24.66,24.77,24.65,24.76,40200.0,21.4071,21.5026,21.3984,21.4939,40200.0
2006-04-28 15:20:00,24.77,24.77,24.73,24.75,22300.0,21.5026,21.5026,21.4679,21.4852,22300.0
2006-04-28 15:25:00,24.74,24.78,24.74,24.78,9900.0,21.4765,21.5113,21.4765,21.5113,9900.0
2006-04-28 15:30:00,24.78,24.78,24.74,24.77,37400.0,21.5113,21.5113,21.4765,21.5026,37400.0
2006-04-28 15:35:00,24.76,24.78,24.74,24.75,35400.0,21.4939,21.5113,21.4765,21.4852,35400.0
2006-04-28 15:40:00,24.74,24.74,24.62,24.63,28400.0,21.4765,21.4765,21.3724,21.3811,28400.0
2006-04-28 15:45:00,24.62,24.63,24.57,24.57,18800.0,21.3724,21.3811,21.329,21.329,18800.0
2006-04-28 15:50:00,24.57,24.64,24.57,24.63,43100.0,21.329,21.3897,21.329,21.3811,43100.0
2006-04-28 15:55:00,24.64,24.71,24.62,24.7,39800.0,21.3897,21.4505,21.3724,21.4418,39800.0
2006-05-01 09:30:00,24.83,24.83,24.73,24.73,27100.0,21.5547,21.5547,21.4679,21.4679,27100.0
2006-05-01 09:35:00,24.7,24.8,24.65,24.79,5700.0,21.4418,21.5286,21.3984,21.5199,5700.0
2006-05-01 09:40:00,24.78,24.89,24.78,24.87,15000.0,21.5113,21.6068,21.5113,21.5894,15000.0
2006-05-01 09:45:00,24.88,24.91,24.87,24.88,9500.0,21.5981,21.6241,21.5894,21.5981,9500.0
2006-05-01 09:50:00,24.89,24.93,24.8,24.86,15400.0,21.6068,21.6415,21.5286,21.5807,15400.0
2006-05-01 09:55:00,24.86,24.93,24.86,24.91,12100.0,21.5807,21.6415,21.5807,21.6241,12100.0
2006-05-01 10:00:00,24.91,24.91,24.83,24.84,23800.0,21.6241,21.6241,21.5547,21.5634,23800.0
2006-05-01 10:05:00,24.84,24.94,24.84,24.93,22300.0,21.5634,21.6502,21.5634,21.6415,22300.0
2006-05-01 10:10:00,24.94,24.95,24.9,24.9,25200.0,21.6502,21.6588,21.6154,21.6154,25200.0
2006-05-01 10:15:00,24.9,24.9,24.8,24.8,21000.0,21.6154,21.6154,21.5286,21.5286,21000.0
2006-05-01 10:20:00,24.81,24.84,24.75,24.84,12600.0,21.5373,21.5634,21.4852,21.5634,12600.0
2006-05-01 10:25:00,24.85,24.87,24.81,24.83,12500.0,21.572,21.5894,21.5373,21.5547,12500.0
2006-05-01 10:30:00,24.83,24.84,24.78,24.78,4400.0,21.5547,21.5634,21.5113,21.5113,4400.0
2006-05-01 10:35:00,24.77,24.77,24.66,24.66,9500.0,21.5026,21.5026,21.4071,21.4071,9500.0
2006-05-01 10:40:00,24.63,24.63,24.52,24.52,6400.0,21.3811,21.3811,21.2856,21.2856,6400.0
2006-05-01 10:45:00,24.5,24.58,24.48,24.51,12800.0,21.2682,21.3376,21.2508,21.2769,12800.0
2006-05-01 10:50:00,24.49,24.5,24.47,24.5,9200.0,21.2595,21.2682,21.2422,21.2682,9200.0
2006-05-01 10:55:00,24.49,24.57,24.49,24.54,9500.0,21.2595,21.329,21.2595,21.3029,9500.0
2006-05-01 11:00:00,24.56,24.6,24.56,24.6,3900.0,21.3203,21.355,21.3203,21.355,3900.0
2006-05-01 11:05:00,24.6,24.63,24.6,24.62,7500.0,21.355,21.3811,21.355,21.3724,7500.0
2006-05-01 11:10:00,24.62,24.71,24.62,24.7,14500.0,21.3724,21.4505,21.3724,21.4418,14500.0
2006-05-01 11:15:00,24.71,24.77,24.71,24.73,15200.0,21.4505,21.5026,21.4505,21.4679,15200.0
2006-05-01 11:20:00,24.71,24.71,24.67,24.68,3800.0,21.4505,21.4505,21.4158,21.4245,3800.0
2006-05-01 11:25:00,24.69,24.7,24.67,24.68,7500.0,21.4331,21.4418,21.4158,21.4245,7500.0
2006-05-01 11:30:00,24.68,24.7,24.67,24.7,7000.0,21.4245,21.4418,21.4158,21.4418,7000.0
2006-05-01 11:35:00,24.71,24.72,24.7,24.7,4100.0,21.4505,21.4592,21.4418,21.4418,4100.0
2006-05-01 11:40:00,24.71,24.72,24.67,24.67,12100.0,21.4505,21.4592,21.4158,21.4158,12100.0
2006-05-01 11:45:00,24.67,24.75,24.63,24.75,11600.0,21.4158,21.4852,21.3811,21.4852,11600.0
2006-05-01 11:50:00,24.76,24.78,24.74,24.76,10700.0,21.4939,21.5113,21.4765,21.4939,10700.0
2006-05-01 11:55:00,24.74,24.78,24.74,24.77,11000.0,21.4765,21.5113,21.4765,21.5026,11000.0
2006-05-01 12:00:00,24.78,24.79,24.77,24.77,11000.0,21.5113,21.5199,21.5026,21.5026,11000.0
2006-05-01 12:05:00,24.78,24.79,24.77,24.78,9200.0,21.5113,21.5199,21.5026,21.5113,9200.0
2006-05-01 12:10:00,24.78,24.81,24.78,24.8,11200.0,21.5113,21.5373,21.5113,21.5286,11200.0
2006-05-01 12:15:00,24.81,24.81,24.79,24.79,10800.0,21.5373,21.5373,21.5199,21.5199,10800.0
2006-05-01 12:20:00,24.8,24.8,24.72,24.73,20200.0,21.5286,21.5286,21.4592,21.4679,20200.0
2006-05-01 12:25:00,24.73,24.73,24.72,24.72,3900.0,21.4679,21.4679,21.4592,21.4592,3900.0
2006-05-01 12:30:00,24.72,24.72,24.68,24.7,8500.0,21.4592,21.4592,21.4245,21.4418,8500.0
2006-05-01 12:35:00,24.71,24.76,24.7,24.73,11100.0,21.4505,21.4939,21.4418,21.4679,11100.0
2006-05-01 12:40:00,24.73,24.74,24.71,24.72,9400.0,21.4679,21.4765,21.4505,21.4592,9400.0
2006-05-01 12:45:00,24.72,24.72,24.63,24.63,18800.0,21.4592,21.4592,21.3811,21.3811,18800.0
2006-05-01 12:50:00,24.63,24.69,24.61,24.69,12600.0,21.3811,21.4331,21.3637,21.4331,12600.0
2006-05-01 12:55:00,24.69,24.7,24.67,24.7,3100.0,21.4331,21.4418,21.4158,21.4418,3100.0
2006-05-01 13:00:00,24.71,24.71,24.7,24.7,7100.0,21.4505,21.4505,21.4418,21.4418,7100.0
2006-05-01 13:05:00,24.7,24.71,24.69,24.69,9100.0,21.4418,21.4505,21.4331,21.4331,9100.0
2006-05-01 13:10:00,24.69,24.69,24.66,24.66,3000.0,21.4331,21.4331,21.4071,21.4071,3000.0
2006-05-01 13:15:00,24.65,24.66,24.62,24.62,5500.0,21.3984,21.4071,21.3724,21.3724,5500.0
2006-05-01 13:20:00,24.62,24.63,24.62,24.62,1600.0,21.3724,21.3811,21.3724,21.3724,1600.0
2006-05-01 13:25:00,24.62,24.63,24.61,24.62,4100.0,21.3724,21.3811,21.3637,21.3724,4100.0
2006-05-01 13:30:00,24.62,24.63,24.58,24.59,13200.0,21.3724,21.3811,21.3376,21.3463,13200.0
2006-05-01 13:35:00,24.58,24.65,24.57,24.65,16600.0,21.3376,21.3984,21.329,21.3984,16600.0
2006-05-01 13:40:00,24.66,24.66,24.64,24.64,5100.0,21.4071,21.4071,21.3897,21.3897,5100.0
2006-05-01 13:45:00,24.65,24.65,24.62,24.63,6100.0,21.3984,21.3984,21.3724,21.3811,6100.0
2006-05-01 13:50:00,24.63,24.64,24.61,24.62,5800.0,21.3811,21.3897,21.3637,21.3724,5800.0
2006-05-01 13:55:00,24.61,24.61,24.54,24.54,12300.0,21.3637,21.3637,21.3029,21.3029,12300.0
2006-05-01 14:00:00,24.54,24.55,24.49,24.49,12600.0,21.3029,21.3116,21.2595,21.2595,12600.0
2006-05-01 14:05:00,24.49,24.49,24.47,24.47,6300.0,21.2595,21.2595,21.2422,21.2422,6300.0
2006-05-01 14:10:00,24.47,24.48,24.42,24.48,14300.0,21.2422,21.2508,21.1988,21.2508,14300.0
2006-05-01 14:15:00,24.46,24.49,24.46,24.49,5400.0,21.2335,21.2595,21.2335,21.2595,5400.0
2006-05-01 14:20:00,24.49,24.49,24.46,24.47,6000.0,21.2595,21.2595,21.2335,21.2422,6000.0
2006-05-01 14:25:00,24.46,24.47,24.44,24.44,9500.0,21.2335,21.2422,21.2161,21.2161,9500.0
2006-05-01 14:30:00,24.45,24.45,24.41,24.42,10200.0,21.2248,21.2248,21.1901,21.1988,10200.0
2006-05-01 14:35:00,24.42,24.42,24.39,24.42,11000.0,21.1988,21.1988,21.1727,21.1988,11000.0
2006-05-01 14:40:00,24.42,24.44,24.42,24.42,6800.0,21.1988,21.2161,21.1988,21.1988,6800.0
2006-05-01 14:45:00,24.44,24.44,24.41,24.41,11900.0,21.2161,21.2161,21.1901,21.1901,11900.0
2006-05-01 14:50:00,24.42,24.45,24.4,24.45,12800.0,21.1988,21.2248,21.1814,21.2248,12800.0
2006-05-01 14:55:00,24.45,24.46,24.42,24.44,13300.0,21.2248,21.2335,21.1988,21.2161,13300.0
2006-05-01 15:00:00,24.44,24.44,24.42,24.42,9100.0,21.2161,21.2161,21.1988,21.1988,9100.0
2006-05-01 15:05:00,24.42,24.42,24.34,24.36,26300.0,21.1988,21.1988,21.1293,21.1467,26300.0
2006-05-01 15:10:00,24.35,24.36,24.33,24.34,13000.0,21.138,21.1467,21.1206,21.1293,13000.0
2006-05-01 15:15:00,24.34,24.35,24.24,24.25,30700.0,21.1293,21.138,21.0425,21.0512,30700.0
2006-05-01 15:20:00,24.25,24.27,24.18,24.25,40400.0,21.0512,21.0685,20.9904,21.0512,40400.0
2006-05-01 15:25:00,24.24,24.35,24.23,24.32,16500.0,21.0425,21.138,21.0338,21.1119,16500.0
2006-05-01 15:30:00,24.32,24.39,24.25,24.36,33100.0,21.1119,21.1727,21.0512,21.1467,33100.0
2006-05-01 15:35:00,24.36,24.36,24.2,24.21,21000.0,21.1467,21.1467,21.0078,21.0165,21000.0
2006-05-01 15:40:00,24.22,24.25,24.21,24.23,17700.0,21.0251,21.0512,21.0165,21.0338,17700.0
2006-05-01 15:45:00,24.24,24.27,24.23,24.26,18000.0,21.0425,21.0685,21.0338,21.0599,18000.0
2006-05-01 15:50:00,24.26,24.27,24.22,24.22,23500.0,21.0599,21.0685,21.0251,21.0251,23500.0
2006-05-01 15:55:00,24.23,24.25,24.19,24.24,48100.0,21.0338,21.0512,20.9991,21.0425,48100.0
2006-05-02 09:30:00,24.23,24.35,24.23,24.27,19200.0,21.0338,21.138,21.0338,21.0685,19200.0
2006-05-02 09:35:00,24.26,24.4,24.25,24.4,16400.0,21.0599,21.1814,21.0512,21.1814,16400.0
2006-05-02 09:40:00,24.34,24.45,24.26,24.27,15700.0,21.1293,21.2248,21.0599,21.0685,15700.0
2006-05-02 09:45:00,24.3,24.34,24.27,24.33,13400.0,21.0946,21.1293,21.0685,21.1206,13400.0
2006-05-02 09:50:00,24.31,24.34,24.26,24.31,15300.0,21.1033,21.1293,21.0599,21.1033,15300.0
2006-05-02 09:55:00,24.31,24.34,24.28,24.29,5600.0,21.1033,21.1293,21.0772,21.0859,5600.0
2006-05-02 10:00:00,24.32,24.34,24.28,24.32,10400.0,21.1119,21.1293,21.0772,21.1119,10400.0
2006-05-02 10:05:00,24.32,24.34,24.29,24.31,9700.0,21.1119,21.1293,21.0859,21.1033,9700.0
2006-05-02 10:10:00,24.31,24.34,24.3,24.3,3000.0,21.1033,21.1293,21.0946,21.0946,3000.0
2006-05-02 10:15:00,24.29,24.33,24.25,24.31,27100.0,21.0859,21.1206,21.0512,21.1033,27100.0
2006-05-02 10:20:00,24.31,24.35,24.3,24.35,43300.0,21.1033,21.138,21.0946,21.138,43300.0
2006-05-02 10:25:00,24.32,24.52,24.32,24.48,23300.0,21.1119,21.2856,21.1119,21.2508,23300.0
2006-05-02 10:30:00,24.47,24.5,24.45,24.46,8300.0,21.2422,21.2682,21.2248,21.2335,8300.0
2006-05-02 10:35:00,24.48,24.5,24.47,24.47,6500.0,21.2508,21.2682,21.2422,21.2422,6500.0
2006-05-02 10:40:00,24.5,24.58,24.43,24.43,12100.0,21.2682,21.3376,21.2074,21.2074,12100.0
2006-05-02 10:45:00,24.45,24.45,24.38,24.42,7900.0,21.2248,21.2248,21.164,21.1988,7900.0
2006-05-02 10:50:00,24.44,24.46,24.41,24.45,15900.0,21.2161,21.2335,21.1901,21.2248,15900.0
2006-05-02 10:55:00,24.44,24.45,24.4,24.41,4600.0,21.2161,21.2248,21.1814,21.1901,4600.0
2006-05-02 11:00:00,24.41,24.44,24.41,24.44,4000.0,21.1901,21.2161,21.1901,21.2161,4000.0
2006-05-02 11:05:00,24.44,24.45,24.42,24.42,4200.0,21.2161,21.2248,21.1988,21.1988,4200.0
2006-05-02 11:10:00,24.42,24.46,24.41,24.45,6300.0,21.1988,21.2335,21.1901,21.2248,6300.0
2006-05-02 11:15:00,24.47,24.53,24.46,24.53,11100.0,21.2422,21.2942,21.2335,21.2942,11100.0
2006-05-02 11:20:00,24.52,24.53,24.5,24.53,8600.0,21.2856,21.2942,21.2682,21.2942,8600.0
2006-05-02 11:25:00,24.53,24.55,24.5,24.52,6500.0,21.2942,21.3116,21.2682,21.2856,6500.0
2006-05-02 11:30:00,24.52,24.54,24.51,24.51,4600.0,21.2856,21.3029,21.2769,21.2769,4600.0
2006-05-02 11:35:00,24.51,24.52,24.5,24.52,7800.0,21.2769,21.2856,21.2682,21.2856,7800.0
2006-05-02 11:40:00,24.54,24.55,24.53,24.55,5600.0,21.3029,21.3116,21.2942,21.3116,5600.0
2006-05-02 11:45:00,24.55,24.58,24.54,24.58,3200.0,21.3116,21.3376,21.3029,21.3376,3200.0
2006-05-02 11:50:00,24.57,24.63,24.57,24.63,10800.0,21.329,21.3811,21.329,21.3811,10800.0
2006-05-02 11:55:00,24.61,24.64,24.59,24.64,8400.0,21.3637,21.3897,21.3463,21.3897,8400.0
2006-05-02 12:00:00,24.63,24.64,24.59,24.59,9300.0,21.3811,21.3897,21.3463,21.3463,9300.0
2006-05-02 12:05:00,24.6,24.6,24.58,24.58,4300.0,21.355,21.355,21.3376,21.3376,4300.0
2006-05-02 12:10:00,24.58,24.59,24.57,24.57,2200.0,21.3376,21.3463,21.329,21.329,2200.0
2006-05-02 12:15:00,24.57,24.6,24.57,24.6,11200.0,21.329,21.355,21.329,21.355,11200.0
2006-05-02 12:20:00,24.6,24.63,24.6,24.62,13700.0,21.355,21.3811,21.355,21.3724,13700.0
2006-05-02 12:25:00,24.62,24.63,24.6,24.62,4000.0,21.3724,21.3811,21.355,21.3724,4000.0
2006-05-02 12:30:00,24.61,24.66,24.61,24.66,7300.0,21.3637,21.4071,21.3637,21.4071,7300.0
2006-05-02 12:35:00,24.65,24.74,24.65,24.71,12900.0,21.3984,21.4765,21.3984,21.4505,12900.0
2006-05-02 12:40:00,24.71,24.73,24.68,24.7,6600.0,21.4505,21.4679,21.4245,21.4418,6600.0
2006-05-02 12:45:00,24.69,24.7,24.65,24.68,3700.0,21.4331,21.4418,21.3984,21.4245,3700.0
2006-05-02 12:50:00,24.66,24.7,24.66,24.69,5900.0,21.4071,21.4418,21.4071,21.4331,5900.0
2006-05-02 12:55:00,24.68,24.7,24.67,24.67,4500.0,21.4245,21.4418,21.4158,21.4158,4500.0
2006-05-02 13:00:00,24.67,24.69,24.65,24.67,6900.0,21.4158,21.4331,21.3984,21.4158,6900.0
2006-05-02 13:05:00,24.69,24.72,24.68,24.68,12500.0,21.4331,21.4592,21.4245,21.4245,12500.0
2006-05-02 13:10:00,24.7,24.71,24.66,24.71,21400.0,21.4418,21.4505,21.4071,21.4505,21400.0
2006-05-02 13:15:00,24.72,24.73,24.7,24.73,7200.0,21.4592,21.4679,21.4418,21.4679,7200.0
2006-05-02 13:20:00,24.71,24.73,24.7,24.71,4700.0,21.4505,21.4679,21.4418,21.4505,4700.0
2006-05-02 13:25:00,24.72,24.73,24.7,24.71,6700.0,21.4592,21.4679,21.4418,21.4505,6700.0
2006-05-02 13:30:00,24.72,24.74,24.71,24.71,9600.0,21.4592,21.4765,21.4505,21.4505,9600.0
2006-05-02 13:35:00,24.71,24.74,24.71,24.72,6900.0,21.4505,21.4765,21.4505,21.4592,6900.0
2006-05-02 13:40:00,24.75,24.77,24.73,24.75,7700.0,21.4852,21.5026,21.4679,21.4852,7700.0
2006-05-02 13:45:00,24.75,24.75,24.73,24.75,4900.0,21.4852,21.4852,21.4679,21.4852,4900.0
2006-05-02 13:50:00,24.75,24.78,24.74,24.76,8600.0,21.4852,21.5113,21.4765,21.4939,8600.0
2006-05-02 13:55:00,24.76,24.77,24.73,24.75,4600.0,21.4939,21.5026,21.4679,21.4852,4600.0
2006-05-02 14:00:00,24.76,24.81,24.74,24.78,121000.0,21.4939,21.5373,21.4765,21.5113,121000.0
2006-05-02 14:05:00,24.78,24.82,24.77,24.8,6200.0,21.5113,21.546,21.5026,21.5286,6200.0
2006-05-02 14:10:00,24.8,24.81,24.8,24.8,5900.0,21.5286,21.5373,21.5286,21.5286,5900.0
2006-05-02 14:15:00,24.81,24.82,24.8,24.8,9400.0,21.5373,21.546,21.5286,21.5286,9400.0
2006-05-02 14:20:00,24.81,24.83,24.8,24.82,11000.0,21.5373,21.5547,21.5286,21.546,11000.0
2006-05-02 14:25:00,24.81,24.83,24.8,24.8,7600.0,21.5373,21.5547,21.5286,21.5286,7600.0
2006-05-02 14:30:00,24.8,24.83,24.79,24.81,10400.0,21.5286,21.5547,21.5199,21.5373,10400.0
2006-05-02 14:35:00,24.81,24.82,24.8,24.82,2400.0,21.5373,21.546,21.5286,21.546,2400.0
2006-05-02 14:40:00,24.81,24.84,24.8,24.8,15300.0,21.5373,21.5634,21.5286,21.5286,15300.0
2006-05-02 14:45:00,24.81,24.81,24.8,24.81,4100.0,21.5373,21.5373,21.5286,21.5373,4100.0
2006-05-02 14:50:00,24.81,24.81,24.8,24.8,5300.0,21.5373,21.5373,21.5286,21.5286,5300.0
2006-05-02 14:55:00,24.8,24.81,24.8,24.81,6600.0,21.5286,21.5373,21.5286,21.5373,6600.0
2006-05-02 15:00:00,24.82,24.83,24.81,24.82,7000.0,21.546,21.5547,21.5373,21.546,7000.0
2006-05-02 15:05:00,24.82,24.86,24.81,24.83,20700.0,21.546,21.5807,21.5373,21.5547,20700.0
2006-05-02 15:10:00,24.84,24.86,24.81,24.85,11600.0,21.5634,21.5807,21.5373,21.572,11600.0
2006-05-02 15:15:00,24.84,24.89,24.83,24.83,12700.0,21.5634,21.6068,21.5547,21.5547,12700.0
2006-05-02 15:20:00,24.83,24.86,24.8,24.84,19800.0,21.5547,21.5807,21.5286,21.5634,19800.0
2006-05-02 15:25:00,24.83,24.84,24.8,24.81,11600.0,21.5547,21.5634,21.5286,21.5373,11600.0
2006-05-02 15:30:00,24.81,24.86,24.81,24.86,17900.0,21.5373,21.5807,21.5373,21.5807,17900.0
2006-05-02 15:35:00,24.85,24.91,24.84,24.91,18800.0,21.572,21.6241,21.5634,21.6241,18800.0
2006-05-02 15:40:00,24.91,24.96,24.9,24.96,31500.0,21.6241,21.6675,21.6154,21.6675,31500.0
2006-05-02 15:45:00,24.96,25.0,24.95,24.96,38900.0,21.6675,21.7022,21.6588,21.6675,38900.0
2006-05-02 15:50:00,24.95,24.99,24.95,24.99,46100.0,21.6588,21.6936,21.6588,21.6936,46100.0
2006-05-02 15:55:00,24.99,25.0,24.91,24.91,69600.0,21.6936,21.7022,21.6241,21.6241,69600.0
2006-05-03 09:30:00,24.85,24.85,24.6,24.73,24300.0,21.572,21.572,21.355,21.4679,24300.0
2006-05-03 09:35:00,24.75,24.83,24.74,24.83,14900.0,21.4852,21.5547,21.4765,21.5547,14900.0
2006-05-03 09:40:00,24.81,24.87,24.81,24.86,11700.0,21.5373,21.5894,21.5373,21.5807,11700.0
2006-05-03 09:45:00,24.86,24.87,24.74,24.82,7600.0,21.5807,21.5894,21.4765,21.546,7600.0
2006-05-03 09:50:00,24.81,24.81,24.75,24.76,13500.0,21.5373,21.5373,21.4852,21.4939,13500.0
2006-05-03 09:55:00,24.76,24.91,24.76,24.84,6800.0,21.4939,21.6241,21.4939,21.5634,6800.0
2006-05-03 10:00:00,24.8,24.82,24.75,24.77,13500.0,21.5286,21.546,21.4852,21.5026,13500.0
2006-05-03 10:05:00,24.77,24.82,24.76,24.82,13200.0,21.5026,21.546,21.4939,21.546,13200.0
2006-05-03 10:10:00,24.82,24.82,24.76,24.8,16900.0,21.546,21.546,21.4939,21.5286,16900.0
2006-05-03 10:15:00,24.8,24.81,24.76,24.76,9100.0,21.5286,21.5373,21.4939,21.4939,9100.0
2006-05-03 10:20:00,24.76,24.81,24.76,24.81,19100.0,21.4939,21.5373,21.4939,21.5373,19100.0
2006-05-03 10:25:00,24.81,24.81,24.7,24.74,7800.0,21.5373,21.5373,21.4418,21.4765,7800.0
2006-05-03 10:30:00,24.71,24.72,24.67,24.68,4900.0,21.4505,21.4592,21.4158,21.4245,4900.0
2006-05-03 10:35:00,24.67,24.68,24.63,24.68,14200.0,21.4158,21.4245,21.3811,21.4245,14200.0
2006-05-03 10:40:00,24.68,24.7,24.65,24.65,31800.0,21.4245,21.4418,21.3984,21.3984,31800.0
2006-05-03 10:45:00,24.65,24.71,24.65,24.7,11200.0,21.3984,21.4505,21.3984,21.4418,11200.0
2006-05-03 10:50:00,24.69,24.71,24.69,24.7,2900.0,21.4331,21.4505,21.4331,21.4418,2900.0
2006-05-03 10:55:00,24.7,24.72,24.7,24.72,8600.0,21.4418,21.4592,21.4418,21.4592,8600.0
2006-05-03 11:00:00,24.72,24.72,24.7,24.7,7100.0,21.4592,21.4592,21.4418,21.4418,7100.0
2006-05-03 11:05:00,24.71,24.71,24.7,24.7,12000.0,21.4505,21.4505,21.4418,21.4418,12000.0
2006-05-03 11:10:00,24.7,24.71,24.69,24.7,12800.0,21.4418,21.4505,21.4331,21.4418,12800.0
2006-05-03 11:15:00,24.7,24.71,24.69,24.69,10000.0,21.4418,21.4505,21.4331,21.4331,10000.0
2006-05-03 11:20:00,24.69,24.7,24.69,24.7,22300.0,21.4331,21.4418,21.4331,21.4418,22300.0
2006-05-03 11:25:00,24.7,24.7,24.67,24.69,8000.0,21.4418,21.4418,21.4158,21.4331,8000.0
2006-05-03 11:30:00,24.69,24.69,24.62,24.63,22300.0,21.4331,21.4331,21.3724,21.3811,22300.0
2006-05-03 11:35:00,24.62,24.63,24.57,24.58,8800.0,21.3724,21.3811,21.329,21.3376,8800.0
2006-05-03 11:40:00,24.57,24.6,24.57,24.6,3300.0,21.329,21.355,21.329,21.355,3300.0
2006-05-03 11:45:00,24.6,24.6,24.59,24.6,10300.0,21.355,21.355,21.3463,21.355,10300.0
2006-05-03 11:50:00,24.61,24.64,24.59,24.61,13900.0,21.3637,21.3897,21.3463,21.3637,13900.0
2006-05-03 11:55:00,24.61,24.61,24.58,24.59,10100.0,21.3637,21.3637,21.3376,21.3463,10100.0
2006-05-03 12:00:00,24.59,24.59,24.53,24.55,4800.0,21.3463,21.3463,21.2942,21.3116,4800.0
2006-05-03 12:05:00,24.55,24.56,24.54,24.54,2700.0,21.3116,21.3203,21.3029,21.3029,2700.0
2006-05-03 12:10:00,24.54,24.56,24.54,24.55,6700.0,21.3029,21.3203,21.3029,21.3116,6700.0
2006-05-03 12:15:00,24.55,24.58,24.53,24.53,19200.0,21.3116,21.3376,21.2942,21.2942,19200.0
2006-05-03 12:20:00,24.53,24.53,24.52,24.52,4000.0,21.2942,21.2942,21.2856,21.2856,4000.0
2006-05-03 12:25:00,24.52,24.52,24.5,24.52,5000.0,21.2856,21.2856,21.2682,21.2856,5000.0
2006-05-03 12:30:00,24.51,24.55,24.51,24.55,8200.0,21.2769,21.3116,21.2769,21.3116,8200.0
2006-05-03 12:35:00,24.56,24.59,24.54,24.59,12600.0,21.3203,21.3463,21.3029,21.3463,12600.0
2006-05-03 12:40:00,24.58,24.63,24.56,24.62,37400.0,21.3376,21.3811,21.3203,21.3724,37400.0
2006-05-03 12:45:00,24.62,24.65,24.58,24.58,32100.0,21.3724,21.3984,21.3376,21.3376,32100.0
2006-05-03 12:50:00,24.58,24.59,24.54,24.54,4400.0,21.3376,21.3463,21.3029,21.3029,4400.0
2006-05-03 12:55:00,24.54,24.54,24.51,24.51,4800.0,21.3029,21.3029,21.2769,21.2769,4800.0
2006-05-03 13:00:00,24.5,24.5,24.48,24.5,9100.0,21.2682,21.2682,21.2508,21.2682,9100.0
2006-05-03 13:05:00,24.5,24.52,24.48,24.52,6300.0,21.2682,21.2856,21.2508,21.2856,6300.0
2006-05-03 13:10:00,24.5,24.56,24.5,24.56,6400.0,21.2682,21.3203,21.2682,21.3203,6400.0
2006-05-03 13:15:00,24.54,24.55,24.54,24.55,3200.0,21.3029,21.3116,21.3029,21.3116,3200.0
2006-05-03 13:20:00,24.55,24.55,24.52,24.52,3200.0,21.3116,21.3116,21.2856,21.2856,3200.0
2006-05-03 13:25:00,24.52,24.55,24.51,24.55,5000.0,21.2856,21.3116,21.2769,21.3116,5000.0
2006-05-03 13:30:00,24.54,24.57,24.51,24.57,8000.0,21.3029,21.329,21.2769,21.329,8000.0
2006-05-03 13:35:00,24.57,24.59,24.54,24.56,8100.0,21.329,21.3463,21.3029,21.3203,8100.0
2006-05-03 13:40:00,24.54,24.64,24.52,24.62,44000.0,21.3029,21.3897,21.2856,21.3724,44000.0
2006-05-03 13:45:00,24.59,24.6,24.51,24.51,18600.0,21.3463,21.355,21.2769,21.2769,18600.0
2006-05-03 13:50:00,24.51,24.52,24.48,24.51,11300.0,21.2769,21.2856,21.2508,21.2769,11300.0
2006-05-03 13:55:00,24.52,24.52,24.43,24.47,15800.0,21.2856,21.2856,21.2074,21.2422,15800.0
2006-05-03 14:00:00,24.45,24.47,24.43,24.43,8700.0,21.2248,21.2422,21.2074,21.2074,8700.0
2006-05-03 14:05:00,24.46,24.46,24.42,24.45,10300.0,21.2335,21.2335,21.1988,21.2248,10300.0
2006-05-03 14:10:00,24.45,24.45,24.4,24.45,14100.0,21.2248,21.2248,21.1814,21.2248,14100.0
2006-05-03 14:15:00,24.45,24.46,24.41,24.41,7700.0,21.2248,21.2335,21.1901,21.1901,7700.0
2006-05-03 14:20:00,24.41,24.52,24.41,24.47,21300.0,21.1901,21.2856,21.1901,21.2422,21300.0
2006-05-03 14:25:00,24.48,24.49,24.45,24.46,4900.0,21.2508,21.2595,21.2248,21.2335,4900.0
2006-05-03 14:30:00,24.47,24.48,24.46,24.46,4500.0,21.2422,21.2508,21.2335,21.2335,4500.0
2006-05-03 14:35:00,24.45,24.53,24.45,24.52,63300.0,21.2248,21.2942,21.2248,21.2856,63300.0
2006-05-03 14:40:00,24.51,24.52,24.47,24.51,17700.0,21.2769,21.2856,21.2422,21.2769,17700.0
2006-05-03 14:45:00,24.51,24.52,24.46,24.52,9600.0,21.2769,21.2856,21.2335,21.2856,9600.0
2006-05-03 14:50:00,24.52,24.53,24.47,24.5,19400.0,21.2856,21.2942,21.2422,21.2682,19400.0
2006-05-03 14:55:00,24.5,24.51,24.46,24.5,20000.0,21.2682,21.2769,21.2335,21.2682,20000.0
2006-05-03 15:00:00,24.52,24.53,24.49,24.53,11400.0,21.2856,21.2942,21.2595,21.2942,11400.0
2006-05-03 15:05:00,24.53,24.55,24.51,24.54,25000.0,21.2942,21.3116,21.2769,21.3029,25000.0
2006-05-03 15:10:00,24.55,24.56,24.53,24.53,14400.0,21.3116,21.3203,21.2942,21.2942,14400.0
2006-05-03 15:15:00,24.54,24.55,24.52,24.52,7800.0,21.3029,21.3116,21.2856,21.2856,7800.0
2006-05-03 15:20:00,24.53,24.53,24.5,24.53,7900.0,21.2942,21.2942,21.2682,21.2942,7900.0
2006-05-03 15:25:00,24.51,24.55,24.51,24.54,28700.0,21.2769,21.3116,21.2769,21.3029,28700.0
2006-05-03 15:30:00,24.54,24.58,24.54,24.56,17900.0,21.3029,21.3376,21.3029,21.3203,17900.0
2006-05-03 15:35:00,24.56,24.56,24.53,24.53,18900.0,21.3203,21.3203,21.2942,21.2942,18900.0
2006-05-03 15:40:00,24.53,24.56,24.51,24.55,22300.0,21.2942,21.3203,21.2769,21.3116,22300.0
2006-05-03 15:45:00,24.56,24.56,24.51,24.51,13700.0,21.3203,21.3203,21.2769,21.2769,13700.0
2006-05-03 15:50:00,24.51,24.53,24.51,24.53,14500.0,21.2769,21.2942,21.2769,21.2942,14500.0
2006-05-03 15:55:00,24.52,24.53,24.5,24.53,32100.0,21.2856,21.2942,21.2682,21.2942,32100.0
2006-05-04 09:30:00,24.6,24.7,24.6,24.67,17300.0,21.355,21.4418,21.355,21.4158,17300.0
2006-05-04 09:35:00,24.72,24.75,24.69,24.7,4400.0,21.4592,21.4852,21.4331,21.4418,4400.0
2006-05-04 09:40:00,24.69,24.69,24.51,24.51,9400.0,21.4331,21.4331,21.2769,21.2769,9400.0
2006-05-04 09:45:00,24.52,24.58,24.52,24.56,11700.0,21.2856,21.3376,21.2856,21.3203,11700.0
2006-05-04 09:50:00,24.58,24.59,24.54,24.59,3700.0,21.3376,21.3463,21.3029,21.3463,3700.0
2006-05-04 09:55:00,24.6,24.6,24.5,24.5,2600.0,21.355,21.355,21.2682,21.2682,2600.0
2006-05-04 10:00:00,24.5,24.54,24.48,24.54,6600.0,21.2682,21.3029,21.2508,21.3029,6600.0
2006-05-04 10:05:00,24.54,24.55,24.53,24.54,2400.0,21.3029,21.3116,21.2942,21.3029,2400.0
2006-05-04 10:10:00,24.53,24.53,24.52,24.53,2200.0,21.2942,21.2942,21.2856,21.2942,2200.0
2006-05-04 10:15:00,24.53,24.55,24.43,24.49,12200.0,21.2942,21.3116,21.2074,21.2595,12200.0
2006-05-04 10:20:00,24.5,24.52,24.48,24.49,7000.0,21.2682,21.2856,21.2508,21.2595,7000.0
2006-05-04 10:25:00,24.5,24.5,24.44,24.46,2700.0,21.2682,21.2682,21.2161,21.2335,2700.0
2006-05-04 10:30:00,24.46,24.51,24.45,24.5,9700.0,21.2335,21.2769,21.2248,21.2682,9700.0
2006-05-04 10:35:00,24.48,24.49,24.44,24.44,12100.0,21.2508,21.2595,21.2161,21.2161,12100.0
2006-05-04 10:40:00,24.44,24.49,24.43,24.49,8600.0,21.2161,21.2595,21.2074,21.2595,8600.0
2006-05-04 10:45:00,24.49,24.53,24.48,24.53,5200.0,21.2595,21.2942,21.2508,21.2942,5200.0
2006-05-04 10:50:00,24.51,24.55,24.51,24.53,4100.0,21.2769,21.3116,21.2769,21.2942,4100.0
2006-05-04 10:55:00,24.55,24.55,24.52,24.54,3000.0,21.3116,21.3116,21.2856,21.3029,3000.0
2006-05-04 11:00:00,24.52,24.56,24.52,24.55,5500.0,21.2856,21.3203,21.2856,21.3116,5500.0
2006-05-04 11:05:00,24.53,24.53,24.51,24.52,5300.0,21.2942,21.2942,21.2769,21.2856,5300.0
2006-05-04 11:10:00,24.53,24.58,24.52,24.55,15700.0,21.2942,21.3376,21.2856,21.3116,15700.0
2006-05-04 11:15:00,24.58,24.58,24.56,24.57,1800.0,21.3376,21.3376,21.3203,21.329,1800.0
2006-05-04 11:20:00,24.59,24.61,24.51,24.51,9500.0,21.3463,21.3637,21.2769,21.2769,9500.0
2006-05-04 11:25:00,24.51,24.58,24.51,24.55,7000.0,21.2769,21.3376,21.2769,21.3116,7000.0
2006-05-04 11:30:00,24.56,24.58,24.55,24.58,7600.0,21.3203,21.3376,21.3116,21.3376,7600.0
2006-05-04 11:35:00,24.59,24.61,24.57,24.58,14200.0,21.3463,21.3637,21.329,21.3376,14200.0
2006-05-04 11:40:00,24.57,24.59,24.51,24.58,15900.0,21.329,21.3463,21.2769,21.3376,15900.0
2006-05-04 11:45:00,24.58,24.58,24.5,24.5,6500.0,21.3376,21.3376,21.2682,21.2682,6500.0
2006-05-04 11:50:00,24.5,24.61,24.49,24.57,15400.0,21.2682,21.3637,21.2595,21.329,15400.0
2006-05-04 11:55:00,24.57,24.59,24.5,24.5,17000.0,21.329,21.3463,21.2682,21.2682,17000.0
2006-05-04 12:00:00,24.5,24.61,24.47,24.48,30000.0,21.2682,21.3637,21.2422,21.2508,30000.0
2006-05-04 12:05:00,24.49,24.58,24.47,24.57,17300.0,21.2595,21.3376,21.2422,21.329,17300.0
2006-05-04 12:10:00,24.57,24.57,24.51,24.51,7500.0,21.329,21.329,21.2769,21.2769,7500.0
2006-05-04 12:15:00,24.5,24.51,24.44,24.47,42900.0,21.2682,21.2769,21.2161,21.2422,42900.0
2006-05-04 12:20:00,24.47,24.55,24.46,24.55,5800.0,21.2422,21.3116,21.2335,21.3116,5800.0
2006-05-04 12:25:00,24.56,24.57,24.5,24.5,6300.0,21.3203,21.329,21.2682,21.2682,6300.0
2006-05-04 12:30:00,24.49,24.51,24.37,24.48,28100.0,21.2595,21.2769,21.1554,21.2508,28100.0
2006-05-04 12:35:00,24.44,24.45,24.31,24.32,20800.0,21.2161,21.2248,21.1033,21.1119,20800.0
2006-05-04 12:40:00,24.32,24.38,24.31,24.37,17500.0,21.1119,21.164,21.1033,21.1554,17500.0
2006-05-04 12:45:00,24.36,24.36,24.28,24.29,10400.0,21.1467,21.1467,21.0772,21.0859,10400.0
2006-05-04 12:50:00,24.29,24.29,24.27,24.27,13100.0,21.0859,21.0859,21.0685,21.0685,13100.0
2006-05-04 12:55:00,24.27,24.28,24.25,24.26,13000.0,21.0685,21.0772,21.0512,21.0599,13000.0
2006-05-04 13:00:00,24.26,24.3,24.26,24.27,15600.0,21.0599,21.0946,21.0599,21.0685,15600.0
2006-05-04 13:05:00,24.27,24.29,24.25,24.29,15600.0,21.0685,21.0859,21.0512,21.0859,15600.0
2006-05-04 13:10:00,24.28,24.31,24.27,24.31,3400.0,21.0772,21.1033,21.0685,21.1033,3400.0
2006-05-04 13:15:00,24.31,24.35,24.31,24.34,8200.0,21.1033,21.138,21.1033,21.1293,8200.0
2006-05-04 13:20:00,24.35,24.36,24.33,24.36,4800.0,21.138,21.1467,21.1206,21.1467,4800.0
2006-05-04 13:25:00,24.37,24.45,24.37,24.45,6100.0,21.1554,21.2248,21.1554,21.2248,6100.0
2006-05-04 13:30:00,24.44,24.44,24.42,24.43,3700.0,21.2161,21.2161,21.1988,21.2074,3700.0
2006-05-04 13:35:00,24.44,24.45,24.42,24.42,4200.0,21.2161,21.2248,21.1988,21.1988,4200.0
2006-05-04 13:40:00,24.44,24.49,24.41,24.49,10100.0,21.2161,21.2595,21.1901,21.2595,10100.0
2006-05-04 13:45:00,24.5,24.53,24.49,24.52,20300.0,21.2682,21.2942,21.2595,21.2856,20300.0
2006-05-04 13:50:00,24.5,24.52,24.49,24.52,3200.0,21.2682,21.2856,21.2595,21.2856,3200.0
2006-05-04 13:55:00,24.51,24.51,24.49,24.49,2500.0,21.2769,21.2769,21.2595,21.2595,2500.0
2006-05-04 14:00:00,24.51,24.52,24.49,24.52,3400.0,21.2769,21.2856,21.2595,21.2856,3400.0
2006-05-04 14:05:00,24.53,24.53,24.49,24.5,4400.0,21.2942,21.2942,21.2595,21.2682,4400.0
2006-05-04 14:10:00,24.5,24.5,24.45,24.49,5900.0,21.2682,21.2682,21.2248,21.2595,5900.0
2006-05-04 14:15:00,24.49,24.5,24.48,24.5,4700.0,21.2595,21.2682,21.2508,21.2682,4700.0
2006-05-04 14:20:00,24.5,24.5,24.47,24.49,4000.0,21.2682,21.2682,21.2422,21.2595,4000.0
2006-05-04 14:25:00,24.49,24.5,24.48,24.5,1700.0,21.2595,21.2682,21.2508,21.2682,1700.0
2006-05-04 14:30:00,24.5,24.5,24.47,24.49,3600.0,21.2682,21.2682,21.2422,21.2595,3600.0
2006-05-04 14:35:00,24.49,24.49,24.47,24.48,3100.0,21.2595,21.2595,21.2422,21.2508,3100.0
2006-05-04 14:40:00,24.47,24.47,24.45,24.45,4100.0,21.2422,21.2422,21.2248,21.2248,4100.0
2006-05-04 14:45:00,24.46,24.47,24.44,24.44,5000.0,21.2335,21.2422,21.2161,21.2161,5000.0
2006-05-04 14:50:00,24.44,24.46,24.43,24.45,5500.0,21.2161,21.2335,21.2074,21.2248,5500.0
2006-05-04 14:55:00,24.44,24.45,24.43,24.44,3500.0,21.2161,21.2248,21.2074,21.2161,3500.0
2006-05-04 15:00:00,24.45,24.47,24.44,24.44,10900.0,21.2248,21.2422,21.2161,21.2161,10900.0
2006-05-04 15:05:00,24.43,24.46,24.43,24.45,6500.0,21.2074,21.2335,21.2074,21.2248,6500.0
2006-05-04 15:10:00,24.46,24.47,24.45,24.47,9000.0,21.2335,21.2422,21.2248,21.2422,9000.0
2006-05-04 15:15:00,24.47,24.48,24.46,24.48,8600.0,21.2422,21.2508,21.2335,21.2508,8600.0
2006-05-04 15:20:00,24.48,24.49,24.46,24.48,9600.0,21.2508,21.2595,21.2335,21.2508,9600.0
2006-05-04 15:25:00,24.46,24.5,24.46,24.5,8700.0,21.2335,21.2682,21.2335,21.2682,8700.0
2006-05-04 15:30:00,24.5,24.53,24.49,24.53,14700.0,21.2682,21.2942,21.2595,21.2942,14700.0
2006-05-04 15:35:00,24.52,24.57,24.51,24.56,10300.0,21.2856,21.329,21.2769,21.3203,10300.0
2006-05-04 15:40:00,24.56,24.59,24.56,24.57,7100.0,21.3203,21.3463,21.3203,21.329,7100.0
2006-05-04 15:45:00,24.58,24.58,24.54,24.56,14000.0,21.3376,21.3376,21.3029,21.3203,14000.0
2006-05-04 15:50:00,24.56,24.58,24.54,24.55,17700.0,21.3203,21.3376,21.3029,21.3116,17700.0
2006-05-04 15:55:00,24.55,24.58,24.54,24.57,17200.0,21.3116,21.3376,21.3029,21.329,17200.0
2006-05-05 09:30:00,24.65,24.65,24.51,24.57,32600.0,21.3984,21.3984,21.2769,21.329,32600.0
2006-05-05 09:35:00,24.58,24.7,24.58,24.65,7500.0,21.3376,21.4418,21.3376,21.3984,7500.0
2006-05-05 09:40:00,24.69,24.75,24.69,24.72,9000.0,21.4331,21.4852,21.4331,21.4592,9000.0
2006-05-05 09:45:00,24.73,24.8,24.72,24.8,3700.0,21.4679,21.5286,21.4592,21.5286,3700.0
2006-05-05 09:50:00,24.77,24.78,24.64,24.64,11800.0,21.5026,21.5113,21.3897,21.3897,11800.0
2006-05-05 09:55:00,24.65,24.65,24.6,24.63,2100.0,21.3984,21.3984,21.355,21.3811,2100.0
2006-05-05 10:00:00,24.65,24.66,24.62,24.65,4900.0,21.3984,21.4071,21.3724,21.3984,4900.0
2006-05-05 10:05:00,24.63,24.66,24.63,24.64,4400.0,21.3811,21.4071,21.3811,21.3897,4400.0
2006-05-05 10:10:00,24.63,24.69,24.63,24.68,7300.0,21.3811,21.4331,21.3811,21.4245,7300.0
2006-05-05 10:15:00,24.68,24.68,24.66,24.67,2000.0,21.4245,21.4245,21.4071,21.4158,2000.0
2006-05-05 10:20:00,24.68,24.68,24.65,24.66,2700.0,21.4245,21.4245,21.3984,21.4071,2700.0
2006-05-05 10:25:00,24.66,24.66,24.65,24.66,3900.0,21.4071,21.4071,21.3984,21.4071,3900.0
2006-05-05 10:30:00,24.66,24.74,24.66,24.74,8900.0,21.4071,21.4765,21.4071,21.4765,8900.0
2006-05-05 10:35:00,24.73,24.75,24.72,24.72,7900.0,21.4679,21.4852,21.4592,21.4592,7900.0
2006-05-05 10:40:00,24.72,24.72,24.71,24.71,1600.0,21.4592,21.4592,21.4505,21.4505,1600.0
2006-05-05 10:45:00,24.7,24.71,24.68,24.71,7400.0,21.4418,21.4505,21.4245,21.4505,7400.0
2006-05-05 10:50:00,24.71,24.72,24.71,24.72,3600.0,21.4505,21.4592,21.4505,21.4592,3600.0
2006-05-05 10:55:00,24.72,24.74,24.72,24.74,1600.0,21.4592,21.4765,21.4592,21.4765,1600.0
2006-05-05 11:00:00,24.74,24.77,24.73,24.76,7000.0,21.4765,21.5026,21.4679,21.4939,7000.0
2006-05-05 11:05:00,24.75,24.78,24.74,24.76,6200.0,21.4852,21.5113,21.4765,21.4939,6200.0
2006-05-05 11:10:00,24.75,24.77,24.66,24.69,39700.0,21.4852,21.5026,21.4071,21.4331,39700.0
2006-05-05 11:15:00,24.68,24.73,24.64,24.67,30200.0,21.4245,21.4679,21.3897,21.4158,30200.0
2006-05-05 11:20:00,24.66,24.73,24.63,24.63,15800.0,21.4071,21.4679,21.3811,21.3811,15800.0
2006-05-05 11:25:00,24.62,24.66,24.62,24.66,4000.0,21.3724,21.4071,21.3724,21.4071,4000.0
2006-05-05 11:30:00,24.65,24.72,24.64,24.67,33500.0,21.3984,21.4592,21.3897,21.4158,33500.0
2006-05-05 11:35:00,24.66,24.72,24.65,24.67,30600.0,21.4071,21.4592,21.3984,21.4158,30600.0
2006-05-05 11:40:00,24.67,24.72,24.61,24.67,27700.0,21.4158,21.4592,21.3637,21.4158,27700.0
2006-05-05 11:45:00,24.66,24.73,24.63,24.72,18500.0,21.4071,21.4679,21.3811,21.4592,18500.0
2006-05-05 11:50:00,24.72,24.77,24.72,24.77,5400.0,21.4592,21.5026,21.4592,21.5026,5400.0
2006-05-05 11:55:00,24.78,24.78,24.74,24.74,17200.0,21.5113,21.5113,21.4765,21.4765,17200.0
2006-05-05 12:00:00,24.74,24.77,24.72,24.75,11800.0,21.4765,21.5026,21.4592,21.4852,11800.0
2006-05-05 12:05:00,24.76,24.76,24.75,24.76,6600.0,21.4939,21.4939,21.4852,21.4939,6600.0
2006-05-05 12:10:00,24.77,24.79,24.75,24.76,9000.0,21.5026,21.5199,21.4852,21.4939,9000.0
2006-05-05 12:15:00,24.75,24.79,24.75,24.78,6800.0,21.4852,21.5199,21.4852,21.5113,6800.0
2006-05-05 12:20:00,24.77,24.78,24.77,24.77,2500.0,21.5026,21.5113,21.5026,21.5026,2500.0
2006-05-05 12:25:00,24.76,24.76,24.71,24.72,5000.0,21.4939,21.4939,21.4505,21.4592,5000.0
2006-05-05 12:30:00,24.74,24.75,24.74,24.75,2400.0,21.4765,21.4852,21.4765,21.4852,2400.0
2006-05-05 12:35:00,24.75,24.75,24.73,24.73,3600.0,21.4852,21.4852,21.4679,21.4679,3600.0
2006-05-05 12:40:00,24.74,24.74,24.73,24.73,2800.0,21.4765,21.4765,21.4679,21.4679,2800.0
2006-05-05 12:45:00,24.73,24.74,24.72,24.73,2800.0,21.4679,21.4765,21.4592,21.4679,2800.0
2006-05-05 12:50:00,24.73,24.75,24.73,24.75,1600.0,21.4679,21.4852,21.4679,21.4852,1600.0
2006-05-05 12:55:00,24.77,24.77,24.74,24.75,6000.0,21.5026,21.5026,21.4765,21.4852,6000.0
2006-05-05 13:00:00,24.74,24.74,24.69,24.7,5100.0,21.4765,21.4765,21.4331,21.4418,5100.0
2006-05-05 13:05:00,24.68,24.69,24.68,24.68,1800.0,21.4245,21.4331,21.4245,21.4245,1800.0
2006-05-05 13:10:00,24.7,24.73,24.7,24.73,5900.0,21.4418,21.4679,21.4418,21.4679,5900.0
2006-05-05 13:15:00,24.74,24.76,24.73,24.76,6800.0,21.4765,21.4939,21.4679,21.4939,6800.0
2006-05-05 13:20:00,24.76,24.79,24.75,24.75,19400.0,21.4939,21.5199,21.4852,21.4852,19400.0
2006-05-05 13:25:00,24.79,24.79,24.74,24.77,11600.0,21.5199,21.5199,21.4765,21.5026,11600.0
2006-05-05 13:30:00,24.78,24.82,24.76,24.81,7100.0,21.5113,21.546,21.4939,21.5373,7100.0
2006-05-05 13:35:00,24.82,24.82,24.79,24.8,9200.0,21.546,21.546,21.5199,21.5286,9200.0
2006-05-05 13:40:00,24.8,24.87,24.8,24.86,11000.0,21.5286,21.5894,21.5286,21.5807,11000.0
2006-05-05 13:45:00,24.87,24.87,24.83,24.87,12500.0,21.5894,21.5894,21.5547,21.5894,12500.0
2006-05-05 13:50:00,24.86,24.88,24.85,24.86,5100.0,21.5807,21.5981,21.572,21.5807,5100.0
2006-05-05 13:55:00,24.86,24.89,24.86,24.87,3900.0,21.5807,21.6068,21.5807,21.5894,3900.0
2006-05-05 14:00:00,24.86,24.86,24.85,24.85,2600.0,21.5807,21.5807,21.572,21.572,2600.0
2006-05-05 14:05:00,24.85,24.86,24.84,24.84,4100.0,21.572,21.5807,21.5634,21.5634,4100.0
2006-05-05 14:10:00,24.84,24.85,24.83,24.83,13900.0,21.5634,21.572,21.5547,21.5547,13900.0
2006-05-05 14:15:00,24.85,24.85,24.82,24.83,4200.0,21.572,21.572,21.546,21.5547,4200.0
2006-05-05 14:20:00,24.83,24.85,24.82,24.85,5700.0,21.5547,21.572,21.546,21.572,5700.0
2006-05-05 14:25:00,24.85,24.85,24.84,24.84,5900.0,21.572,21.572,21.5634,21.5634,5900.0
2006-05-05 14:30:00,24.82,24.82,24.81,24.81,6700.0,21.546,21.546,21.5373,21.5373,6700.0
2006-05-05 14:35:00,24.81,24.85,24.81,24.85,6700.0,21.5373,21.572,21.5373,21.572,6700.0
2006-05-05 14:40:00,24.84,24.85,24.83,24.83,4400.0,21.5634,21.572,21.5547,21.5547,4400.0
2006-05-05 14:45:00,24.84,24.88,24.83,24.88,9100.0,21.5634,21.5981,21.5547,21.5981,9100.0
2006-05-05 14:50:00,24.88,24.89,24.84,24.88,21400.0,21.5981,21.6068,21.5634,21.5981,21400.0
2006-05-05 14:55:00,24.88,24.88,24.85,24.85,3200.0,21.5981,21.5981,21.572,21.572,3200.0
2006-05-05 15:00:00,24.86,24.87,24.85,24.87,1900.0,21.5807,21.5894,21.572,21.5894,1900.0
2006-05-05 15:05:00,24.85,24.89,24.85,24.89,13600.0,21.572,21.6068,21.572,21.6068,13600.0
2006-05-05 15:10:00,24.88,24.95,24.88,24.95,34400.0,21.5981,21.6588,21.5981,21.6588,34400.0
2006-05-05 15:15:00,24.93,24.95,24.9,24.9,7600.0,21.6415,21.6588,21.6154,21.6154,7600.0
2006-05-05 15:20:00,24.9,24.91,24.86,24.87,8000.0,21.6154,21.6241,21.5807,21.5894,8000.0
2006-05-05 15:25:00,24.87,24.89,24.86,24.88,2900.0,21.5894,21.6068,21.5807,21.5981,2900.0
2006-05-05 15:30:00,24.87,24.93,24.87,24.93,19700.0,21.5894,21.6415,21.5894,21.6415,19700.0
2006-05-05 15:35:00,24.91,24.95,24.91,24.94,9500.0,21.6241,21.6588,21.6241,21.6502,9500.0
2006-05-05 15:40:00,24.93,24.94,24.88,24.89,12500.0,21.6415,21.6502,21.5981,21.6068,12500.0
2006-05-05 15:45:00,24.88,24.91,24.88,24.9,20900.0,21.5981,21.6241,21.5981,21.6154,20900.0
2006-05-05 15:50:00,24.88,24.91,24.87,24.9,21900.0,21.5981,21.6241,21.5894,21.6154,21900.0
2006-05-05 15:55:00,24.91,24.94,24.9,24.94,29700.0,21.6241,21.6502,21.6154,21.6502,29700.0
2006-05-08 09:30:00,24.94,25.0,24.81,24.97,31800.0,21.6502,21.7022,21.5373,21.6762,31800.0
2006-05-08 09:35:00,25.0,25.09,24.98,25.05,24400.0,21.7022,21.7804,21.6849,21.7457,24400.0
2006-05-08 09:40:00,25.09,25.09,25.02,25.03,11300.0,21.7804,21.7804,21.7196,21.7283,11300.0
2006-05-08 09:45:00,25.02,25.03,24.97,25.0,9300.0,21.7196,21.7283,21.6762,21.7022,9300.0
2006-05-08 09:50:00,25.0,25.07,24.99,25.05,11100.0,21.7022,21.763,21.6936,21.7457,11100.0
2006-05-08 09:55:00,25.05,25.09,25.05,25.07,10200.0,21.7457,21.7804,21.7457,21.763,10200.0
2006-05-08 10:00:00,25.07,25.09,25.05,25.07,13000.0,21.763,21.7804,21.7457,21.763,13000.0
2006-05-08 10:05:00,25.06,25.07,25.02,25.02,9700.0,21.7543,21.763,21.7196,21.7196,9700.0
2006-05-08 10:10:00,25.02,25.07,25.02,25.06,9600.0,21.7196,21.763,21.7196,21.7543,9600.0
2006-05-08 10:15:00,25.05,25.07,25.04,25.06,11700.0,21.7457,21.763,21.737,21.7543,11700.0
2006-05-08 10:20:00,25.06,25.08,25.06,25.07,8300.0,21.7543,21.7717,21.7543,21.763,8300.0
2006-05-08 10:25:00,25.07,25.07,25.06,25.06,2900.0,21.763,21.763,21.7543,21.7543,2900.0
2006-05-08 10:30:00,25.08,25.08,25.05,25.08,13400.0,21.7717,21.7717,21.7457,21.7717,13400.0
2006-05-08 10:35:00,25.07,25.09,25.06,25.08,12800.0,21.763,21.7804,21.7543,21.7717,12800.0
2006-05-08 10:40:00,25.07,25.09,25.07,25.08,5300.0,21.763,21.7804,21.763,21.7717,5300.0
2006-05-08 10:45:00,25.08,25.09,25.05,25.06,7400.0,21.7717,21.7804,21.7457,21.7543,7400.0
2006-05-08 10:50:00,25.06,25.06,25.0,25.0,24900.0,21.7543,21.7543,21.7022,21.7022,24900.0
2006-05-08 10:55:00,25.01,25.01,25.0,25.0,5600.0,21.7109,21.7109,21.7022,21.7022,5600.0
2006-05-08 11:00:00,25.01,25.05,25.01,25.05,4000.0,21.7109,21.7457,21.7109,21.7457,4000.0
2006-05-08 11:05:00,25.06,25.08,25.05,25.07,7200.0,21.7543,21.7717,21.7457,21.763,7200.0
2006-05-08 11:10:00,25.06,25.08,25.06,25.08,5500.0,21.7543,21.7717,21.7543,21.7717,5500.0
2006-05-08 11:15:00,25.08,25.09,25.04,25.05,9800.0,21.7717,21.7804,21.737,21.7457,9800.0
2006-05-08 11:20:00,25.05,25.05,24.95,24.98,22100.0,21.7457,21.7457,21.6588,21.6849,22100.0
2006-05-08 11:25:00,24.99,25.02,24.99,25.01,5700.0,21.6936,21.7196,21.6936,21.7109,5700.0
2006-05-08 11:30:00,25.01,25.01,24.97,24.98,10100.0,21.7109,21.7109,21.6762,21.6849,10100.0
2006-05-08 11:35:00,24.97,25.02,24.97,25.02,4500.0,21.6762,21.7196,21.6762,21.7196,4500.0
2006-05-08 11:40:00,25.01,25.02,24.97,24.98,11200.0,21.7109,21.7196,21.6762,21.6849,11200.0
2006-05-08 11:45:00,24.99,24.99,24.97,24.97,3700.0,21.6936,21.6936,21.6762,21.6762,3700.0
2006-05-08 11:50:00,24.98,24.99,24.97,24.99,2800.0,21.6849,21.6936,21.6762,21.6936,2800.0
2006-05-08 11:55:00,24.99,25.01,24.98,24.98,6500.0,21.6936,21.7109,21.6849,21.6849,6500.0
2006-05-08 12:00:00,25.0,25.0,24.97,24.97,6400.0,21.7022,21.7022,21.6762,21.6762,6400.0
2006-05-08 12:05:00,24.97,24.97,24.97,24.97,3600.0,21.6762,21.6762,21.6762,21.6762,3600.0
2006-05-08 12:10:00,24.98,24.98,24.96,24.96,2100.0,21.6849,21.6849,21.6675,21.6675,2100.0
2006-05-08 12:15:00,24.96,25.0,24.96,24.99,53100.0,21.6675,21.7022,21.6675,21.6936,53100.0
2006-05-08 12:20:00,24.99,25.01,24.98,25.0,8200.0,21.6936,21.7109,21.6849,21.7022,8200.0
2006-05-08 12:25:00,25.0,25.0,25.0,25.0,2400.0,21.7022,21.7022,21.7022,21.7022,2400.0
2006-05-08 12:30:00,25.0,25.01,24.99,25.0,10000.0,21.7022,21.7109,21.6936,21.7022,10000.0
2006-05-08 12:35:00,25.0,25.01,25.0,25.0,4700.0,21.7022,21.7109,21.7022,21.7022,4700.0
2006-05-08 12:40:00,25.01,25.01,25.0,25.0,1900.0,21.7109,21.7109,21.7022,21.7022,1900.0
2006-05-08 12:45:00,25.0,25.01,24.98,25.01,7800.0,21.7022,21.7109,21.6849,21.7109,7800.0
2006-05-08 12:50:00,25.0,25.02,24.99,25.0,9600.0,21.7022,21.7196,21.6936,21.7022,9600.0
2006-05-08 12:55:00,25.01,25.02,24.99,24.99,3700.0,21.7109,21.7196,21.6936,21.6936,3700.0
2006-05-08 13:00:00,25.0,25.01,24.99,25.0,2900.0,21.7022,21.7109,21.6936,21.7022,2900.0
2006-05-08 13:05:00,25.0,25.01,24.99,24.99,1200.0,21.7022,21.7109,21.6936,21.6936,1200.0
2006-05-08 13:10:00,25.0,25.01,24.99,25.01,4300.0,21.7022,21.7109,21.6936,21.7109,4300.0
2006-05-08 13:15:00,25.0,25.01,24.99,24.99,5900.0,21.7022,21.7109,21.6936,21.6936,5900.0
2006-05-08 13:20:00,24.99,25.02,24.99,25.02,3100.0,21.6936,21.7196,21.6936,21.7196,3100.0
2006-05-08 13:25:00,25.01,25.01,24.98,24.99,4600.0,21.7109,21.7109,21.6849,21.6936,4600.0
2006-05-08 13:30:00,25.0,25.01,24.99,25.01,1900.0,21.7022,21.7109,21.6936,21.7109,1900.0
2006-05-08 13:35:00,25.01,25.02,25.0,25.02,3800.0,21.7109,21.7196,21.7022,21.7196,3800.0
2006-05-08 13:40:00,25.02,25.02,24.99,24.99,3800.0,21.7196,21.7196,21.6936,21.6936,3800.0
2006-05-08 13:45:00,25.0,25.0,24.99,24.99,3000.0,21.7022,21.7022,21.6936,21.6936,3000.0
2006-05-08 13:50:00,24.99,25.0,24.99,24.99,3500.0,21.6936,21.7022,21.6936,21.6936,3500.0
2006-05-08 13:55:00,25.0,25.0,24.99,24.99,2600.0,21.7022,21.7022,21.6936,21.6936,2600.0
2006-05-08 14:00:00,24.99,25.0,24.99,25.0,3000.0,21.6936,21.7022,21.6936,21.7022,3000.0
2006-05-08 14:05:00,25.0,25.01,24.99,25.01,4300.0,21.7022,21.7109,21.6936,21.7109,4300.0
2006-05-08 14:10:00,25.0,25.01,24.99,24.99,6800.0,21.7022,21.7109,21.6936,21.6936,6800.0
2006-05-08 14:15:00,24.99,25.0,24.99,24.99,7900.0,21.6936,21.7022,21.6936,21.6936,7900.0
2006-05-08 14:20:00,25.0,25.0,24.99,24.99,5300.0,21.7022,21.7022,21.6936,21.6936,5300.0
2006-05-08 14:25:00,24.99,25.0,24.99,24.99,4300.0,21.6936,21.7022,21.6936,21.6936,4300.0
2006-05-08 14:30:00,24.99,25.0,24.99,24.99,4300.0,21.6936,21.7022,21.6936,21.6936,4300.0
2006-05-08 14:35:00,24.99,25.02,24.99,25.0,15700.0,21.6936,21.7196,21.6936,21.7022,15700.0
2006-05-08 14:40:00,25.0,25.03,24.99,24.99,9100.0,21.7022,21.7283,21.6936,21.6936,9100.0
2006-05-08 14:45:00,24.99,25.0,24.98,24.99,7300.0,21.6936,21.7022,21.6849,21.6936,7300.0
2006-05-08 14:50:00,24.99,25.01,24.99,25.0,6800.0,21.6936,21.7109,21.6936,21.7022,6800.0
2006-05-08 14:55:00,25.0,25.03,25.0,25.02,14700.0,21.7022,21.7283,21.7022,21.7196,14700.0
2006-05-08 15:00:00,25.03,25.03,24.99,24.99,15900.0,21.7283,21.7283,21.6936,21.6936,15900.0
2006-05-08 15:05:00,25.0,25.01,24.99,25.01,11300.0,21.7022,21.7109,21.6936,21.7109,11300.0
2006-05-08 15:10:00,25.0,25.02,25.0,25.0,13300.0,21.7022,21.7196,21.7022,21.7022,13300.0
2006-05-08 15:15:00,25.0,25.0,24.98,24.99,6600.0,21.7022,21.7022,21.6849,21.6936,6600.0
2006-05-08 15:20:00,24.99,25.05,24.99,25.0,43500.0,21.6936,21.7457,21.6936,21.7022,43500.0
2006-05-08 15:25:00,25.0,25.01,24.99,25.0,6700.0,21.7022,21.7109,21.6936,21.7022,6700.0
2006-05-08 15:30:00,25.0,25.07,25.0,25.05,21500.0,21.7022,21.763,21.7022,21.7457,21500.0
2006-05-08 15:35:00,25.07,25.07,25.04,25.05,12900.0,21.763,21.763,21.737,21.7457,12900.0
2006-05-08 15:40:00,25.05,25.09,25.05,25.09,32600.0,21.7457,21.7804,21.7457,21.7804,32600.0
2006-05-08 15:45:00,25.08,25.1,25.06,25.07,27000.0,21.7717,21.7891,21.7543,21.763,27000.0
2006-05-08 15:50:00,25.07,25.08,25.06,25.08,12500.0,21.763,21.7717,21.7543,21.7717,12500.0
2006-05-08 15:55:00,25.07,25.09,25.02,25.02,31400.0,21.763,21.7804,21.7196,21.7196,31400.0
2006-05-09 09:30:00,24.95,25.01,24.9,24.9,15000.0,21.6588,21.7109,21.6154,21.6154,15000.0
2006-05-09 09:35:00,24.9,25.01,24.87,24.93,9100.0,21.6154,21.7109,21.5894,21.6415,9100.0
2006-05-09 09:40:00,24.94,24.94,24.83,24.85,5800.0,21.6502,21.6502,21.5547,21.572,5800.0
2006-05-09 09:45:00,24.85,24.9,24.84,24.87,3400.0,21.572,21.6154,21.5634,21.5894,3400.0
2006-05-09 09:50:00,24.89,24.94,24.87,24.88,3700.0,21.6068,21.6502,21.5894,21.5981,3700.0
2006-05-09 09:55:00,24.88,24.99,24.88,24.97,5600.0,21.5981,21.6936,21.5981,21.6762,5600.0
2006-05-09 10:00:00,24.98,24.98,24.94,24.96,3900.0,21.6849,21.6849,21.6502,21.6675,3900.0
2006-05-09 10:05:00,24.96,24.97,24.92,24.97,2300.0,21.6675,21.6762,21.6328,21.6762,2300.0
2006-05-09 10:10:00,24.98,24.99,24.94,24.98,4200.0,21.6849,21.6936,21.6502,21.6849,4200.0
2006-05-09 10:15:00,24.99,24.99,24.93,24.94,1700.0,21.6936,21.6936,21.6415,21.6502,1700.0
2006-05-09 10:20:00,24.93,24.95,24.9,24.9,4400.0,21.6415,21.6588,21.6154,21.6154,4400.0
2006-05-09 10:25:00,24.91,24.93,24.91,24.91,8500.0,21.6241,21.6415,21.6241,21.6241,8500.0
2006-05-09 10:30:00,24.91,24.93,24.85,24.89,20000.0,21.6241,21.6415,21.572,21.6068,20000.0
2006-05-09 10:35:00,24.87,24.87,24.85,24.86,4200.0,21.5894,21.5894,21.572,21.5807,4200.0
2006-05-09 10:40:00,24.85,24.86,24.85,24.85,9300.0,21.572,21.5807,21.572,21.572,9300.0
2006-05-09 10:45:00,24.85,24.86,24.84,24.84,4700.0,21.572,21.5807,21.5634,21.5634,4700.0
2006-05-09 10:50:00,24.84,24.86,24.83,24.83,9300.0,21.5634,21.5807,21.5547,21.5547,9300.0
2006-05-09 10:55:00,24.84,24.84,24.77,24.77,8100.0,21.5634,21.5634,21.5026,21.5026,8100.0
2006-05-09 11:00:00,24.76,24.77,24.75,24.77,11100.0,21.4939,21.5026,21.4852,21.5026,11100.0
2006-05-09 11:05:00,24.75,24.77,24.72,24.73,8400.0,21.4852,21.5026,21.4592,21.4679,8400.0
2006-05-09 11:10:00,24.74,24.76,24.71,24.76,9300.0,21.4765,21.4939,21.4505,21.4939,9300.0
2006-05-09 11:15:00,24.76,24.8,24.75,24.8,3200.0,21.4939,21.5286,21.4852,21.5286,3200.0
2006-05-09 11:20:00,24.79,24.8,24.78,24.8,5500.0,21.5199,21.5286,21.5113,21.5286,5500.0
2006-05-09 11:25:00,24.79,24.79,24.75,24.75,5600.0,21.5199,21.5199,21.4852,21.4852,5600.0
2006-05-09 11:30:00,24.75,24.76,24.74,24.76,3300.0,21.4852,21.4939,21.4765,21.4939,3300.0
2006-05-09 11:35:00,24.76,24.79,24.76,24.79,5500.0,21.4939,21.5199,21.4939,21.5199,5500.0
2006-05-09 11:40:00,24.79,24.81,24.78,24.81,4800.0,21.5199,21.5373,21.5113,21.5373,4800.0
2006-05-09 11:45:00,24.82,24.88,24.81,24.84,16500.0,21.546,21.5981,21.5373,21.5634,16500.0
2006-05-09 11:50:00,24.83,24.85,24.81,24.82,4300.0,21.5547,21.572,21.5373,21.546,4300.0
2006-05-09 11:55:00,24.82,24.85,24.81,24.85,4400.0,21.546,21.572,21.5373,21.572,4400.0
2006-05-09 12:00:00,24.83,24.85,24.83,24.84,3800.0,21.5547,21.572,21.5547,21.5634,3800.0
2006-05-09 12:05:00,24.85,24.94,24.84,24.94,10300.0,21.572,21.6502,21.5634,21.6502,10300.0
2006-05-09 12:10:00,24.94,24.94,24.91,24.92,13800.0,21.6502,21.6502,21.6241,21.6328,13800.0
2006-05-09 12:15:00,24.92,24.92,24.89,24.9,11200.0,21.6328,21.6328,21.6068,21.6154,11200.0
2006-05-09 12:20:00,24.9,24.95,24.9,24.93,7800.0,21.6154,21.6588,21.6154,21.6415,7800.0
2006-05-09 12:25:00,24.93,24.95,24.89,24.89,12100.0,21.6415,21.6588,21.6068,21.6068,12100.0
2006-05-09 12:30:00,24.9,24.91,24.88,24.89,5200.0,21.6154,21.6241,21.5981,21.6068,5200.0
2006-05-09 12:35:00,24.9,24.9,24.86,24.86,4500.0,21.6154,21.6154,21.5807,21.5807,4500.0
2006-05-09 12:40:00,24.87,24.89,24.86,24.89,3000.0,21.5894,21.6068,21.5807,21.6068,3000.0
2006-05-09 12:45:00,24.89,24.9,24.87,24.88,2600.0,21.6068,21.6154,21.5894,21.5981,2600.0
2006-05-09 12:50:00,24.87,24.89,24.87,24.89,2800.0,21.5894,21.6068,21.5894,21.6068,2800.0
2006-05-09 12:55:00,24.89,24.91,24.88,24.89,3300.0,21.6068,21.6241,21.5981,21.6068,3300.0
2006-05-09 13:00:00,24.9,24.91,24.88,24.89,7100.0,21.6154,21.6241,21.5981,21.6068,7100.0
2006-05-09 13:05:00,24.89,24.89,24.88,24.88,3000.0,21.6068,21.6068,21.5981,21.5981,3000.0
2006-05-09 13:10:00,24.88,24.89,24.88,24.89,1000.0,21.5981,21.6068,21.5981,21.6068,1000.0
2006-05-09 13:15:00,24.89,24.9,24.88,24.9,1900.0,21.6068,21.6154,21.5981,21.6154,1900.0
2006-05-09 13:20:00,24.9,24.9,24.89,24.89,3700.0,21.6154,21.6154,21.6068,21.6068,3700.0
2006-05-09 13:25:00,24.89,24.89,24.88,24.89,2800.0,21.6068,21.6068,21.5981,21.6068,2800.0
2006-05-09 13:30:00,24.89,24.89,24.88,24.88,2000.0,21.6068,21.6068,21.5981,21.5981,2000.0
2006-05-09 13:35:00,24.89,24.91,24.88,24.89,16100.0,21.6068,21.6241,21.5981,21.6068,16100.0
2006-05-09 13:40:00,24.89,24.89,24.87,24.87,1900.0,21.6068,21.6068,21.5894,21.5894,1900.0
2006-05-09 13:45:00,24.87,24.88,24.86,24.87,6000.0,21.5894,21.5981,21.5807,21.5894,6000.0
2006-05-09 13:50:00,24.86,24.89,24.86,24.87,10700.0,21.5807,21.6068,21.5807,21.5894,10700.0
2006-05-09 13:55:00,24.88,24.9,24.88,24.88,4000.0,21.5981,21.6154,21.5981,21.5981,4000.0
2006-05-09 14:00:00,24.89,24.89,24.87,24.88,13500.0,21.6068,21.6068,21.5894,21.5981,13500.0
2006-05-09 14:05:00,24.88,24.9,24.88,24.88,7500.0,21.5981,21.6154,21.5981,21.5981,7500.0
2006-05-09 14:10:00,24.88,24.89,24.88,24.89,3600.0,21.5981,21.6068,21.5981,21.6068,3600.0
2006-05-09 14:15:00,24.89,24.92,24.89,24.91,5400.0,21.6068,21.6328,21.6068,21.6241,5400.0
2006-05-09 14:20:00,24.92,24.94,24.92,24.94,6700.0,21.6328,21.6502,21.6328,21.6502,6700.0
2006-05-09 14:25:00,24.93,24.94,24.93,24.94,8700.0,21.6415,21.6502,21.6415,21.6502,8700.0
2006-05-09 14:30:00,24.94,24.95,24.94,24.95,6600.0,21.6502,21.6588,21.6502,21.6588,6600.0
2006-05-09 14:35:00,24.94,24.98,24.93,24.97,11200.0,21.6502,21.6849,21.6415,21.6762,11200.0
2006-05-09 14:40:00,24.98,24.98,24.97,24.98,17200.0,21.6849,21.6849,21.6762,21.6849,17200.0
2006-05-09 14:45:00,24.98,25.0,24.97,24.99,20500.0,21.6849,21.7022,21.6762,21.6936,20500.0
2006-05-09 14:50:00,24.99,24.99,24.98,24.98,17000.0,21.6936,21.6936,21.6849,21.6849,17000.0
2006-05-09 14:55:00,24.97,25.0,24.97,25.0,10500.0,21.6762,21.7022,21.6762,21.7022,10500.0
2006-05-09 15:00:00,24.99,24.99,24.97,24.97,11400.0,21.6936,21.6936,21.6762,21.6762,11400.0
2006-05-09 15:05:00,24.97,24.98,24.97,24.97,4500.0,21.6762,21.6849,21.6762,21.6762,4500.0
2006-05-09 15:10:00,24.98,24.98,24.97,24.98,9400.0,21.6849,21.6849,21.6762,21.6849,9400.0
2006-05-09 15:15:00,24.98,24.98,24.96,24.96,4900.0,21.6849,21.6849,21.6675,21.6675,4900.0
2006-05-09 15:20:00,24.97,24.98,24.96,24.97,11800.0,21.6762,21.6849,21.6675,21.6762,11800.0
2006-05-09 15:25:00,24.97,24.97,24.96,24.96,1900.0,21.6762,21.6762,21.6675,21.6675,1900.0
2006-05-09 15:30:00,24.96,24.96,24.93,24.95,19200.0,21.6675,21.6675,21.6415,21.6588,19200.0
2006-05-09 15:35:00,24.93,24.95,24.92,24.93,11500.0,21.6415,21.6588,21.6328,21.6415,11500.0
2006-05-09 15:40:00,24.94,24.96,24.93,24.96,8100.0,21.6502,21.6675,21.6415,21.6675,8100.0
2006-05-09 15:45:00,24.96,24.97,24.96,24.96,9600.0,21.6675,21.6762,21.6675,21.6675,9600.0
2006-05-09 15:50:00,24.96,24.97,24.94,24.96,11000.0,21.6675,21.6762,21.6502,21.6675,11000.0
2006-05-09 15:55:00,24.96,25.0,24.94,24.97,27300.0,21.6675,21.7022,21.6502,21.6762,27300.0
2006-05-10 09:30:00,24.91,24.91,24.81,24.81,18200.0,21.6241,21.6241,21.5373,21.5373,18200.0
2006-05-10 09:35:00,24.8,24.81,24.76,24.79,6000.0,21.5286,21.5373,21.4939,21.5199,6000.0
2006-05-10 09:40:00,24.8,24.83,24.63,24.68,13000.0,21.5286,21.5547,21.3811,21.4245,13000.0
2006-05-10 09:45:00,24.68,24.7,24.65,24.67,8700.0,21.4245,21.4418,21.3984,21.4158,8700.0
2006-05-10 09:50:00,24.67,24.71,24.67,24.69,4100.0,21.4158,21.4505,21.4158,21.4331,4100.0
2006-05-10 09:55:00,24.69,24.76,24.69,24.75,7400.0,21.4331,21.4939,21.4331,21.4852,7400.0
2006-05-10 10:00:00,24.75,24.78,24.75,24.77,3700.0,21.4852,21.5113,21.4852,21.5026,3700.0
2006-05-10 10:05:00,24.75,24.76,24.73,24.75,6400.0,21.4852,21.4939,21.4679,21.4852,6400.0
2006-05-10 10:10:00,24.76,24.78,24.74,24.75,5800.0,21.4939,21.5113,21.4765,21.4852,5800.0
2006-05-10 10:15:00,24.75,24.79,24.74,24.77,29300.0,21.4852,21.5199,21.4765,21.5026,29300.0
2006-05-10 10:20:00,24.75,24.78,24.74,24.74,7700.0,21.4852,21.5113,21.4765,21.4765,7700.0
2006-05-10 10:25:00,24.76,24.76,24.71,24.71,6600.0,21.4939,21.4939,21.4505,21.4505,6600.0
2006-05-10 10:30:00,24.72,24.74,24.72,24.73,1400.0,21.4592,21.4765,21.4592,21.4679,1400.0
2006-05-10 10:35:00,24.74,24.74,24.71,24.74,5800.0,21.4765,21.4765,21.4505,21.4765,5800.0
2006-05-10 10:40:00,24.74,24.78,24.71,24.73,19700.0,21.4765,21.5113,21.4505,21.4679,19700.0
2006-05-10 10:45:00,24.74,24.75,24.73,24.74,1800.0,21.4765,21.4852,21.4679,21.4765,1800.0
2006-05-10 10:50:00,24.73,24.76,24.73,24.76,5900.0,21.4679,21.4939,21.4679,21.4939,5900.0
2006-05-10 10:55:00,24.76,24.76,24.69,24.74,8200.0,21.4939,21.4939,21.4331,21.4765,8200.0
2006-05-10 11:00:00,24.72,24.75,24.72,24.74,5700.0,21.4592,21.4852,21.4592,21.4765,5700.0
2006-05-10 11:05:00,24.74,24.74,24.73,24.73,800.0,21.4765,21.4765,21.4679,21.4679,800.0
2006-05-10 11:10:00,24.74,24.75,24.74,24.74,2300.0,21.4765,21.4852,21.4765,21.4765,2300.0
2006-05-10 11:15:00,24.73,24.73,24.7,24.73,9400.0,21.4679,21.4679,21.4418,21.4679,9400.0
2006-05-10 11:20:00,24.73,24.73,24.72,24.72,3700.0,21.4679,21.4679,21.4592,21.4592,3700.0
2006-05-10 11:25:00,24.74,24.74,24.71,24.71,1500.0,21.4765,21.4765,21.4505,21.4505,1500.0
2006-05-10 11:30:00,24.71,24.73,24.7,24.73,4900.0,21.4505,21.4679,21.4418,21.4679,4900.0
2006-05-10 11:35:00,24.71,24.72,24.7,24.71,3400.0,21.4505,21.4592,21.4418,21.4505,3400.0
2006-05-10 11:40:00,24.71,24.71,24.65,24.69,44400.0,21.4505,21.4505,21.3984,21.4331,44400.0
2006-05-10 11:45:00,24.68,24.73,24.67,24.72,14600.0,21.4245,21.4679,21.4158,21.4592,14600.0
2006-05-10 11:50:00,24.73,24.73,24.69,24.71,6300.0,21.4679,21.4679,21.4331,21.4505,6300.0
2006-05-10 11:55:00,24.7,24.7,24.64,24.64,8500.0,21.4418,21.4418,21.3897,21.3897,8500.0
2006-05-10 12:00:00,24.63,24.63,24.58,24.59,15500.0,21.3811,21.3811,21.3376,21.3463,15500.0
2006-05-10 12:05:00,24.58,24.61,24.56,24.56,15000.0,21.3376,21.3637,21.3203,21.3203,15000.0
2006-05-10 12:10:00,24.56,24.58,24.56,24.58,10100.0,21.3203,21.3376,21.3203,21.3376,10100.0
2006-05-10 12:15:00,24.58,24.6,24.55,24.58,9900.0,21.3376,21.355,21.3116,21.3376,9900.0
2006-05-10 12:20:00,24.58,24.59,24.57,24.58,6000.0,21.3376,21.3463,21.329,21.3376,6000.0
2006-05-10 12:25:00,24.58,24.59,24.57,24.58,6100.0,21.3376,21.3463,21.329,21.3376,6100.0
2006-05-10 12:30:00,24.58,24.61,24.58,24.61,8200.0,21.3376,21.3637,21.3376,21.3637,8200.0
2006-05-10 12:35:00,24.61,24.61,24.6,24.61,2600.0,21.3637,21.3637,21.355,21.3637,2600.0
2006-05-10 12:40:00,24.61,24.61,24.58,24.59,5000.0,21.3637,21.3637,21.3376,21.3463,5000.0
2006-05-10 12:45:00,24.6,24.6,24.57,24.59,2400.0,21.355,21.355,21.329,21.3463,2400.0
2006-05-10 12:50:00,24.59,24.59,24.57,24.58,4800.0,21.3463,21.3463,21.329,21.3376,4800.0
2006-05-10 12:55:00,24.57,24.58,24.57,24.57,2200.0,21.329,21.3376,21.329,21.329,2200.0
2006-05-10 13:00:00,24.56,24.57,24.54,24.56,7200.0,21.3203,21.329,21.3029,21.3203,7200.0
2006-05-10 13:05:00,24.57,24.59,24.56,24.59,7200.0,21.329,21.3463,21.3203,21.3463,7200.0
2006-05-10 13:10:00,24.58,24.58,24.57,24.58,3600.0,21.3376,21.3376,21.329,21.3376,3600.0
2006-05-10 13:15:00,24.57,24.58,24.56,24.56,1500.0,21.329,21.3376,21.3203,21.3203,1500.0
2006-05-10 13:20:00,24.56,24.56,24.55,24.55,8300.0,21.3203,21.3203,21.3116,21.3116,8300.0
2006-05-10 13:25:00,24.56,24.56,24.52,24.54,5100.0,21.3203,21.3203,21.2856,21.3029,5100.0
2006-05-10 13:30:00,24.54,24.56,24.52,24.55,5400.0,21.3029,21.3203,21.2856,21.3116,5400.0
2006-05-10 13:35:00,24.55,24.55,24.53,24.55,7300.0,21.3116,21.3116,21.2942,21.3116,7300.0
2006-05-10 13:40:00,24.54,24.55,24.51,24.52,4600.0,21.3029,21.3116,21.2769,21.2856,4600.0
2006-05-10 13:45:00,24.51,24.52,24.45,24.45,21100.0,21.2769,21.2856,21.2248,21.2248,21100.0
2006-05-10 13:50:00,24.45,24.51,24.45,24.51,11300.0,21.2248,21.2769,21.2248,21.2769,11300.0
2006-05-10 13:55:00,24.51,24.52,24.47,24.47,8500.0,21.2769,21.2856,21.2422,21.2422,8500.0
2006-05-10 14:00:00,24.48,24.51,24.45,24.45,12000.0,21.2508,21.2769,21.2248,21.2248,12000.0
2006-05-10 14:05:00,24.46,24.49,24.45,24.46,15300.0,21.2335,21.2595,21.2248,21.2335,15300.0
2006-05-10 14:10:00,24.46,24.49,24.45,24.47,6700.0,21.2335,21.2595,21.2248,21.2422,6700.0
2006-05-10 14:15:00,24.46,24.47,24.31,24.44,29400.0,21.2335,21.2422,21.1033,21.2161,29400.0
2006-05-10 14:20:00,24.4,24.53,24.37,24.48,18800.0,21.1814,21.2942,21.1554,21.2508,18800.0
2006-05-10 14:25:00,24.48,24.5,24.44,24.44,14800.0,21.2508,21.2682,21.2161,21.2161,14800.0
2006-05-10 14:30:00,24.44,24.46,24.37,24.42,8000.0,21.2161,21.2335,21.1554,21.1988,8000.0
2006-05-10 14:35:00,24.42,24.5,24.42,24.47,17500.0,21.1988,21.2682,21.1988,21.2422,17500.0
2006-05-10 14:40:00,24.49,24.59,24.49,24.58,8900.0,21.2595,21.3463,21.2595,21.3376,8900.0
2006-05-10 14:45:00,24.59,24.59,24.54,24.56,16400.0,21.3463,21.3463,21.3029,21.3203,16400.0
2006-05-10 14:50:00,24.57,24.58,24.54,24.58,3500.0,21.329,21.3376,21.3029,21.3376,3500.0
2006-05-10 14:55:00,24.57,24.59,24.57,24.57,3200.0,21.329,21.3463,21.329,21.329,3200.0
2006-05-10 15:00:00,24.59,24.61,24.58,24.59,13300.0,21.3463,21.3637,21.3376,21.3463,13300.0
2006-05-10 15:05:00,24.58,24.6,24.55,24.57,10100.0,21.3376,21.355,21.3116,21.329,10100.0
2006-05-10 15:10:00,24.56,24.59,24.56,24.56,5500.0,21.3203,21.3463,21.3203,21.3203,5500.0
2006-05-10 15:15:00,24.56,24.58,24.55,24.58,8100.0,21.3203,21.3376,21.3116,21.3376,8100.0
2006-05-10 15:20:00,24.57,24.59,24.57,24.58,10400.0,21.329,21.3463,21.329,21.3376,10400.0
2006-05-10 15:25:00,24.57,24.58,24.51,24.51,9400.0,21.329,21.3376,21.2769,21.2769,9400.0
2006-05-10 15:30:00,24.52,24.52,24.43,24.44,34700.0,21.2856,21.2856,21.2074,21.2161,34700.0
2006-05-10 15:35:00,24.43,24.45,24.42,24.43,18200.0,21.2074,21.2248,21.1988,21.2074,18200.0
2006-05-10 15:40:00,24.43,24.46,24.43,24.46,11200.0,21.2074,21.2335,21.2074,21.2335,11200.0
2006-05-10 15:45:00,24.47,24.47,24.46,24.46,10200.0,21.2422,21.2422,21.2335,21.2335,10200.0
2006-05-10 15:50:00,24.45,24.46,24.44,24.46,12200.0,21.2248,21.2335,21.2161,21.2335,12200.0
2006-05-10 15:55:00,24.48,24.49,24.46,24.47,12500.0,21.2508,21.2595,21.2335,21.2422,12500.0
2006-05-11 09:30:00,24.45,24.57,24.45,24.52,9300.0,21.2248,21.329,21.2248,21.2856,9300.0
2006-05-11 09:35:00,24.51,24.51,24.42,24.44,3400.0,21.2769,21.2769,21.1988,21.2161,3400.0
2006-05-11 09:40:00,24.49,24.52,24.44,24.51,5700.0,21.2595,21.2856,21.2161,21.2769,5700.0
2006-05-11 09:45:00,24.51,24.53,24.5,24.52,14600.0,21.2769,21.2942,21.2682,21.2856,14600.0
2006-05-11 09:50:00,24.52,24.55,24.43,24.47,15900.0,21.2856,21.3116,21.2074,21.2422,15900.0
2006-05-11 09:55:00,24.48,24.5,24.44,24.49,10400.0,21.2508,21.2682,21.2161,21.2595,10400.0
2006-05-11 10:00:00,24.49,24.5,24.43,24.48,11500.0,21.2595,21.2682,21.2074,21.2508,11500.0
2006-05-11 10:05:00,24.48,24.51,24.45,24.48,10200.0,21.2508,21.2769,21.2248,21.2508,10200.0
2006-05-11 10:10:00,24.48,24.49,24.46,24.49,7000.0,21.2508,21.2595,21.2335,21.2595,7000.0
2006-05-11 10:15:00,24.49,24.49,24.46,24.48,4000.0,21.2595,21.2595,21.2335,21.2508,4000.0
2006-05-11 10:20:00,24.46,24.49,24.46,24.49,5600.0,21.2335,21.2595,21.2335,21.2595,5600.0
2006-05-11 10:25:00,24.49,24.49,24.46,24.48,4400.0,21.2595,21.2595,21.2335,21.2508,4400.0
2006-05-11 10:30:00,24.48,24.48,24.43,24.46,6200.0,21.2508,21.2508,21.2074,21.2335,6200.0
2006-05-11 10:35:00,24.46,24.51,24.46,24.49,16400.0,21.2335,21.2769,21.2335,21.2595,16400.0
2006-05-11 10:40:00,24.5,24.5,24.43,24.43,11700.0,21.2682,21.2682,21.2074,21.2074,11700.0
2006-05-11 10:45:00,24.42,24.48,24.41,24.47,8300.0,21.1988,21.2508,21.1901,21.2422,8300.0
2006-05-11 10:50:00,24.47,24.47,24.43,24.46,15200.0,21.2422,21.2422,21.2074,21.2335,15200.0
2006-05-11 10:55:00,24.45,24.48,24.45,24.46,2400.0,21.2248,21.2508,21.2248,21.2335,2400.0
2006-05-11 11:00:00,24.45,24.53,24.44,24.52,23900.0,21.2248,21.2942,21.2161,21.2856,23900.0
2006-05-11 11:05:00,24.51,24.52,24.43,24.48,36200.0,21.2769,21.2856,21.2074,21.2508,36200.0
2006-05-11 11:10:00,24.48,24.49,24.45,24.47,11600.0,21.2508,21.2595,21.2248,21.2422,11600.0
2006-05-11 11:15:00,24.48,24.53,24.47,24.52,28500.0,21.2508,21.2942,21.2422,21.2856,28500.0
2006-05-11 11:20:00,24.51,24.54,24.5,24.53,15400.0,21.2769,21.3029,21.2682,21.2942,15400.0
2006-05-11 11:25:00,24.54,24.55,24.52,24.55,4700.0,21.3029,21.3116,21.2856,21.3116,4700.0
2006-05-11 11:30:00,24.53,24.59,24.53,24.58,10300.0,21.2942,21.3463,21.2942,21.3376,10300.0
2006-05-11 11:35:00,24.57,24.58,24.56,24.56,5400.0,21.329,21.3376,21.3203,21.3203,5400.0
2006-05-11 11:40:00,24.56,24.58,24.55,24.57,3400.0,21.3203,21.3376,21.3116,21.329,3400.0
2006-05-11 11:45:00,24.57,24.58,24.56,24.57,4500.0,21.329,21.3376,21.3203,21.329,4500.0
2006-05-11 11:50:00,24.57,24.59,24.56,24.58,6300.0,21.329,21.3463,21.3203,21.3376,6300.0
2006-05-11 11:55:00,24.57,24.58,24.56,24.58,9800.0,21.329,21.3376,21.3203,21.3376,9800.0
2006-05-11 12:00:00,24.56,24.57,24.52,24.56,29800.0,21.3203,21.329,21.2856,21.3203,29800.0
2006-05-11 12:05:00,24.56,24.58,24.53,24.53,10800.0,21.3203,21.3376,21.2942,21.2942,10800.0
2006-05-11 12:10:00,24.53,24.56,24.48,24.55,7300.0,21.2942,21.3203,21.2508,21.3116,7300.0
2006-05-11 12:15:00,24.55,24.59,24.52,24.57,13700.0,21.3116,21.3463,21.2856,21.329,13700.0
2006-05-11 12:20:00,24.56,24.58,24.55,24.58,12000.0,21.3203,21.3376,21.3116,21.3376,12000.0
2006-05-11 12:25:00,24.59,24.6,24.57,24.58,6300.0,21.3463,21.355,21.329,21.3376,6300.0
2006-05-11 12:30:00,24.57,24.59,24.57,24.58,3400.0,21.329,21.3463,21.329,21.3376,3400.0
2006-05-11 12:35:00,24.58,24.59,24.58,24.59,11900.0,21.3376,21.3463,21.3376,21.3463,11900.0
2006-05-11 12:40:00,24.59,24.59,24.55,24.55,7800.0,21.3463,21.3463,21.3116,21.3116,7800.0
2006-05-11 12:45:00,24.56,24.57,24.55,24.56,1900.0,21.3203,21.329,21.3116,21.3203,1900.0
2006-05-11 12:50:00,24.55,24.56,24.55,24.55,1400.0,21.3116,21.3203,21.3116,21.3116,1400.0
2006-05-11 12:55:00,24.55,24.59,24.55,24.57,5400.0,21.3116,21.3463,21.3116,21.329,5400.0
2006-05-11 13:00:00,24.58,24.59,24.58,24.59,1000.0,21.3376,21.3463,21.3376,21.3463,1000.0
2006-05-11 13:05:00,24.58,24.59,24.58,24.58,6400.0,21.3376,21.3463,21.3376,21.3376,6400.0
2006-05-11 13:10:00,24.57,24.59,24.56,24.57,11200.0,21.329,21.3463,21.3203,21.329,11200.0
2006-05-11 13:15:00,24.56,24.56,24.51,24.51,41600.0,21.3203,21.3203,21.2769,21.2769,41600.0
2006-05-11 13:20:00,24.52,24.54,24.52,24.54,4900.0,21.2856,21.3029,21.2856,21.3029,4900.0
2006-05-11 13:25:00,24.53,24.54,24.53,24.54,5600.0,21.2942,21.3029,21.2942,21.3029,5600.0
2006-05-11 13:30:00,24.54,24.54,24.5,24.5,8900.0,21.3029,21.3029,21.2682,21.2682,8900.0
2006-05-11 13:35:00,24.5,24.52,24.49,24.51,11500.0,21.2682,21.2856,21.2595,21.2769,11500.0
2006-05-11 13:40:00,24.5,24.51,24.48,24.49,25700.0,21.2682,21.2769,21.2508,21.2595,25700.0
2006-05-11 13:45:00,24.5,24.5,24.45,24.5,20300.0,21.2682,21.2682,21.2248,21.2682,20300.0
2006-05-11 13:50:00,24.5,24.51,24.47,24.48,23600.0,21.2682,21.2769,21.2422,21.2508,23600.0
2006-05-11 13:55:00,24.47,24.47,24.46,24.46,700.0,21.2422,21.2422,21.2335,21.2335,700.0
2006-05-11 14:00:00,24.47,24.49,24.47,24.47,7500.0,21.2422,21.2595,21.2422,21.2422,7500.0
2006-05-11 14:05:00,24.47,24.5,24.47,24.48,7700.0,21.2422,21.2682,21.2422,21.2508,7700.0
2006-05-11 14:10:00,24.48,24.48,24.44,24.46,5200.0,21.2508,21.2508,21.2161,21.2335,5200.0
2006-05-11 14:15:00,24.46,24.49,24.27,24.31,122600.0,21.2335,21.2595,21.0685,21.1033,122600.0
2006-05-11 14:20:00,24.33,24.33,24.25,24.33,21200.0,21.1206,21.1206,21.0512,21.1206,21200.0
2006-05-11 14:25:00,24.32,24.33,24.29,24.29,7800.0,21.1119,21.1206,21.0859,21.0859,7800.0
2006-05-11 14:30:00,24.29,24.3,24.28,24.29,5500.0,21.0859,21.0946,21.0772,21.0859,5500.0
2006-05-11 14:35:00,24.29,24.31,24.27,24.31,6200.0,21.0859,21.1033,21.0685,21.1033,6200.0
2006-05-11 14:40:00,24.32,24.32,24.29,24.29,5500.0,21.1119,21.1119,21.0859,21.0859,5500.0
2006-05-11 14:45:00,24.29,24.32,24.29,24.3,9400.0,21.0859,21.1119,21.0859,21.0946,9400.0
2006-05-11 14:50:00,24.3,24.3,24.26,24.26,14500.0,21.0946,21.0946,21.0599,21.0599,14500.0
2006-05-11 14:55:00,24.25,24.25,24.21,24.24,9000.0,21.0512,21.0512,21.0165,21.0425,9000.0
2006-05-11 15:00:00,24.24,24.26,24.22,24.23,103100.0,21.0425,21.0599,21.0251,21.0338,103100.0
2006-05-11 15:05:00,24.23,24.24,24.22,24.23,6500.0,21.0338,21.0425,21.0251,21.0338,6500.0
2006-05-11 15:10:00,24.23,24.25,24.23,24.25,33800.0,21.0338,21.0512,21.0338,21.0512,33800.0
2006-05-11 15:15:00,24.25,24.26,24.24,24.25,11300.0,21.0512,21.0599,21.0425,21.0512,11300.0
2006-05-11 15:20:00,24.25,24.34,24.25,24.32,17500.0,21.0512,21.1293,21.0512,21.1119,17500.0
2006-05-11 15:25:00,24.32,24.33,24.26,24.28,8200.0,21.1119,21.1206,21.0599,21.0772,8200.0
2006-05-11 15:30:00,24.27,24.29,24.25,24.29,23800.0,21.0685,21.0859,21.0512,21.0859,23800.0
2006-05-11 15:35:00,24.29,24.3,24.28,24.3,10200.0,21.0859,21.0946,21.0772,21.0946,10200.0
2006-05-11 15:40:00,24.3,24.3,24.29,24.3,13800.0,21.0946,21.0946,21.0859,21.0946,13800.0
2006-05-11 15:45:00,24.3,24.3,24.27,24.29,10500.0,21.0946,21.0946,21.0685,21.0859,10500.0
2006-05-11 15:50:00,24.28,24.3,24.28,24.3,28600.0,21.0772,21.0946,21.0772,21.0946,28600.0
2006-05-11 15:55:00,24.29,24.3,24.27,24.28,21500.0,21.0859,21.0946,21.0685,21.0772,21500.0
2006-05-12 09:30:00,24.32,24.48,24.32,24.48,14100.0,21.1119,21.2508,21.1119,21.2508,14100.0
2006-05-12 09:35:00,24.44,24.45,24.35,24.42,4300.0,21.2161,21.2248,21.138,21.1988,4300.0
2006-05-12 09:40:00,24.39,24.45,24.37,24.41,5200.0,21.1727,21.2248,21.1554,21.1901,5200.0
2006-05-12 09:45:00,24.37,24.42,24.32,24.41,7200.0,21.1554,21.1988,21.1119,21.1901,7200.0
2006-05-12 09:50:00,24.39,24.43,24.37,24.41,8800.0,21.1727,21.2074,21.1554,21.1901,8800.0
2006-05-12 09:55:00,24.39,24.5,24.39,24.48,9400.0,21.1727,21.2682,21.1727,21.2508,9400.0
2006-05-12 10:00:00,24.47,24.54,24.43,24.49,11700.0,21.2422,21.3029,21.2074,21.2595,11700.0
2006-05-12 10:05:00,24.47,24.47,24.44,24.45,5100.0,21.2422,21.2422,21.2161,21.2248,5100.0
2006-05-12 10:10:00,24.45,24.52,24.42,24.5,12300.0,21.2248,21.2856,21.1988,21.2682,12300.0
2006-05-12 10:15:00,24.5,24.5,24.46,24.5,11800.0,21.2682,21.2682,21.2335,21.2682,11800.0
2006-05-12 10:20:00,24.51,24.59,24.5,24.56,30500.0,21.2769,21.3463,21.2682,21.3203,30500.0
2006-05-12 10:25:00,24.5,24.5,24.47,24.5,34100.0,21.2682,21.2682,21.2422,21.2682,34100.0
2006-05-12 10:30:00,24.5,24.54,24.48,24.48,22900.0,21.2682,21.3029,21.2508,21.2508,22900.0
2006-05-12 10:35:00,24.5,24.5,24.46,24.46,7100.0,21.2682,21.2682,21.2335,21.2335,7100.0
2006-05-12 10:40:00,24.44,24.44,24.39,24.39,3500.0,21.2161,21.2161,21.1727,21.1727,3500.0
2006-05-12 10:45:00,24.38,24.38,24.34,24.34,3100.0,21.164,21.164,21.1293,21.1293,3100.0
2006-05-12 10:50:00,24.35,24.36,24.33,24.36,7500.0,21.138,21.1467,21.1206,21.1467,7500.0
2006-05-12 10:55:00,24.36,24.36,24.31,24.31,8500.0,21.1467,21.1467,21.1033,21.1033,8500.0
2006-05-12 11:00:00,24.33,24.39,24.31,24.35,7700.0,21.1206,21.1727,21.1033,21.138,7700.0
2006-05-12 11:05:00,24.38,24.38,24.36,24.38,8400.0,21.164,21.164,21.1467,21.164,8400.0
2006-05-12 11:10:00,24.38,24.38,24.32,24.33,7100.0,21.164,21.164,21.1119,21.1206,7100.0
2006-05-12 11:15:00,24.34,24.37,24.34,24.35,4000.0,21.1293,21.1554,21.1293,21.138,4000.0
2006-05-12 11:20:00,24.36,24.39,24.35,24.39,8900.0,21.1467,21.1727,21.138,21.1727,8900.0
2006-05-12 11:25:00,24.39,24.39,24.36,24.37,9900.0,21.1727,21.1727,21.1467,21.1554,9900.0
2006-05-12 11:30:00,24.38,24.38,24.33,24.35,8400.0,21.164,21.164,21.1206,21.138,8400.0
2006-05-12 11:35:00,24.35,24.36,24.33,24.35,6500.0,21.138,21.1467,21.1206,21.138,6500.0
2006-05-12 11:40:00,24.35,24.36,24.32,24.36,7900.0,21.138,21.1467,21.1119,21.1467,7900.0
2006-05-12 11:45:00,24.35,24.37,24.35,24.36,2800.0,21.138,21.1554,21.138,21.1467,2800.0
2006-05-12 11:50:00,24.36,24.36,24.34,24.34,2500.0,21.1467,21.1467,21.1293,21.1293,2500.0
2006-05-12 11:55:00,24.35,24.36,24.33,24.34,7800.0,21.138,21.1467,21.1206,21.1293,7800.0
2006-05-12 12:00:00,24.32,24.42,24.32,24.38,17700.0,21.1119,21.1988,21.1119,21.164,17700.0
2006-05-12 12:05:00,24.38,24.38,24.33,24.33,6700.0,21.164,21.164,21.1206,21.1206,6700.0
2006-05-12 12:10:00,24.33,24.33,24.31,24.32,29400.0,21.1206,21.1206,21.1033,21.1119,29400.0
2006-05-12 12:15:00,24.32,24.32,24.3,24.31,4500.0,21.1119,21.1119,21.0946,21.1033,4500.0
2006-05-12 12:20:00,24.31,24.34,24.31,24.32,2000.0,21.1033,21.1293,21.1033,21.1119,2000.0
2006-05-12 12:25:00,24.32,24.32,24.3,24.31,3000.0,21.1119,21.1119,21.0946,21.1033,3000.0
2006-05-12 12:30:00,24.31,24.31,24.24,24.24,7300.0,21.1033,21.1033,21.0425,21.0425,7300.0
2006-05-12 12:35:00,24.24,24.28,24.24,24.26,7300.0,21.0425,21.0772,21.0425,21.0599,7300.0
2006-05-12 12:40:00,24.25,24.29,24.25,24.28,5000.0,21.0512,21.0859,21.0512,21.0772,5000.0
2006-05-12 12:45:00,24.27,24.31,24.27,24.3,2600.0,21.0685,21.1033,21.0685,21.0946,2600.0
2006-05-12 12:50:00,24.3,24.3,24.26,24.26,6300.0,21.0946,21.0946,21.0599,21.0599,6300.0
2006-05-12 12:55:00,24.26,24.28,24.26,24.26,4100.0,21.0599,21.0772,21.0599,21.0599,4100.0
2006-05-12 13:00:00,24.25,24.26,24.24,24.25,2900.0,21.0512,21.0599,21.0425,21.0512,2900.0
2006-05-12 13:05:00,24.27,24.29,24.26,24.26,7100.0,21.0685,21.0859,21.0599,21.0599,7100.0
2006-05-12 13:10:00,24.27,24.29,24.27,24.29,1100.0,21.0685,21.0859,21.0685,21.0859,1100.0
2006-05-12 13:15:00,24.28,24.32,24.24,24.3,7400.0,21.0772,21.1119,21.0425,21.0946,7400.0
2006-05-12 13:20:00,24.31,24.31,24.28,24.3,4600.0,21.1033,21.1033,21.0772,21.0946,4600.0
2006-05-12 13:25:00,24.3,24.31,24.27,24.29,9200.0,21.0946,21.1033,21.0685,21.0859,9200.0
2006-05-12 13:30:00,24.28,24.3,24.26,24.29,5900.0,21.0772,21.0946,21.0599,21.0859,5900.0
2006-05-12 13:35:00,24.26,24.26,24.25,24.25,500.0,21.0599,21.0599,21.0512,21.0512,500.0
2006-05-12 13:40:00,24.25,24.26,24.25,24.26,3200.0,21.0512,21.0599,21.0512,21.0599,3200.0
2006-05-12 13:45:00,24.28,24.3,24.25,24.26,7600.0,21.0772,21.0946,21.0512,21.0599,7600.0
2006-05-12 13:50:00,24.24,24.26,24.24,24.24,2700.0,21.0425,21.0599,21.0425,21.0425,2700.0
2006-05-12 13:55:00,24.24,24.24,24.22,24.24,2000.0,21.0425,21.0425,21.0251,21.0425,2000.0
2006-05-12 14:00:00,24.23,24.24,24.22,24.22,1300.0,21.0338,21.0425,21.0251,21.0251,1300.0
2006-05-12 14:05:00,24.22,24.28,24.22,24.27,10000.0,21.0251,21.0772,21.0251,21.0685,10000.0
2006-05-12 14:10:00,24.26,24.32,24.26,24.31,11300.0,21.0599,21.1119,21.0599,21.1033,11300.0
2006-05-12 14:15:00,24.31,24.33,24.3,24.31,12200.0,21.1033,21.1206,21.0946,21.1033,12200.0
2006-05-12 14:20:00,24.31,24.32,24.3,24.31,7400.0,21.1033,21.1119,21.0946,21.1033,7400.0
2006-05-12 14:25:00,24.3,24.3,24.28,24.28,5300.0,21.0946,21.0946,21.0772,21.0772,5300.0
2006-05-12 14:30:00,24.27,24.28,24.26,24.26,7400.0,21.0685,21.0772,21.0599,21.0599,7400.0
2006-05-12 14:35:00,24.26,24.28,24.26,24.27,2700.0,21.0599,21.0772,21.0599,21.0685,2700.0
2006-05-12 14:40:00,24.27,24.29,24.26,24.26,7700.0,21.0685,21.0859,21.0599,21.0599,7700.0
2006-05-12 14:45:00,24.26,24.26,24.24,24.25,1700.0,21.0599,21.0599,21.0425,21.0512,1700.0
2006-05-12 14:50:00,24.25,24.26,24.22,24.24,8700.0,21.0512,21.0599,21.0251,21.0425,8700.0
2006-05-12 14:55:00,24.25,24.25,24.22,24.23,1500.0,21.0512,21.0512,21.0251,21.0338,1500.0
2006-05-12 15:00:00,24.23,24.28,24.22,24.28,9300.0,21.0338,21.0772,21.0251,21.0772,9300.0
2006-05-12 15:05:00,24.28,24.28,24.26,24.27,5800.0,21.0772,21.0772,21.0599,21.0685,5800.0
2006-05-12 15:10:00,24.27,24.27,24.25,24.26,2800.0,21.0685,21.0685,21.0512,21.0599,2800.0
2006-05-12 15:15:00,24.27,24.28,24.26,24.28,6100.0,21.0685,21.0772,21.0599,21.0772,6100.0
2006-05-12 15:20:00,24.28,24.29,24.27,24.29,8400.0,21.0772,21.0859,21.0685,21.0859,8400.0
2006-05-12 15:25:00,24.28,24.29,24.27,24.27,4500.0,21.0772,21.0859,21.0685,21.0685,4500.0
2006-05-12 15:30:00,24.28,24.29,24.25,24.26,7800.0,21.0772,21.0859,21.0512,21.0599,7800.0
2006-05-12 15:35:00,24.25,24.25,24.22,24.24,8600.0,21.0512,21.0512,21.0251,21.0425,8600.0
2006-05-12 15:40:00,24.25,24.26,24.24,24.25,16000.0,21.0512,21.0599,21.0425,21.0512,16000.0
2006-05-12 15:45:00,24.26,24.26,24.21,24.22,10300.0,21.0599,21.0599,21.0165,21.0251,10300.0
2006-05-12 15:50:00,24.23,24.25,24.2,24.2,20500.0,21.0338,21.0512,21.0078,21.0078,20500.0
2006-05-12 15:55:00,24.2,24.28,24.19,24.19,47200.0,21.0078,21.0772,20.9991,20.9991,47200.0
2006-05-15 09:30:00,24.1,24.22,24.09,24.22,29700.0,20.921,21.0251,20.9123,21.0251,29700.0
2006-05-15 09:35:00,24.22,24.25,24.18,24.24,5100.0,21.0251,21.0512,20.9904,21.0425,5100.0
2006-05-15 09:40:00,24.26,24.3,24.1,24.26,19300.0,21.0599,21.0946,20.921,21.0599,19300.0
2006-05-15 09:45:00,24.26,24.3,24.25,24.25,6300.0,21.0599,21.0946,21.0512,21.0512,6300.0
2006-05-15 09:50:00,24.23,24.23,24.16,24.16,5200.0,21.0338,21.0338,20.9731,20.9731,5200.0
2006-05-15 09:55:00,24.17,24.17,24.12,24.12,5500.0,20.9817,20.9817,20.9383,20.9383,5500.0
2006-05-15 10:00:00,24.15,24.2,24.12,24.2,12700.0,20.9644,21.0078,20.9383,21.0078,12700.0
2006-05-15 10:05:00,24.22,24.22,24.17,24.2,17500.0,21.0251,21.0251,20.9817,21.0078,17500.0
2006-05-15 10:10:00,24.2,24.2,23.93,23.99,48100.0,21.0078,21.0078,20.7734,20.8255,48100.0
2006-05-15 10:15:00,23.99,24.15,23.99,24.12,15000.0,20.8255,20.9644,20.8255,20.9383,15000.0
2006-05-15 10:20:00,24.11,24.12,24.03,24.12,38300.0,20.9296,20.9383,20.8602,20.9383,38300.0
2006-05-15 10:25:00,24.13,24.29,24.03,24.29,36600.0,20.947,21.0859,20.8602,21.0859,36600.0
2006-05-15 10:30:00,24.27,24.28,24.22,24.28,11500.0,21.0685,21.0772,21.0251,21.0772,11500.0
2006-05-15 10:35:00,24.28,24.28,24.13,24.17,24300.0,21.0772,21.0772,20.947,20.9817,24300.0
2006-05-15 10:40:00,24.17,24.2,24.14,24.15,24800.0,20.9817,21.0078,20.9557,20.9644,24800.0
2006-05-15 10:45:00,24.13,24.14,24.13,24.13,5400.0,20.947,20.9557,20.947,20.947,5400.0
2006-05-15 10:50:00,24.13,24.13,24.07,24.08,9500.0,20.947,20.947,20.8949,20.9036,9500.0
2006-05-15 10:55:00,24.07,24.07,24.02,24.03,10200.0,20.8949,20.8949,20.8515,20.8602,10200.0
2006-05-15 11:00:00,24.0,24.04,24.0,24.0,8100.0,20.8342,20.8689,20.8342,20.8342,8100.0
2006-05-15 11:05:00,24.0,24.07,23.99,24.07,13200.0,20.8342,20.8949,20.8255,20.8949,13200.0
2006-05-15 11:10:00,24.08,24.13,24.08,24.1,7600.0,20.9036,20.947,20.9036,20.921,7600.0
2006-05-15 11:15:00,24.09,24.11,24.06,24.06,4800.0,20.9123,20.9296,20.8862,20.8862,4800.0
2006-05-15 11:20:00,24.06,24.09,24.05,24.07,11600.0,20.8862,20.9123,20.8776,20.8949,11600.0
2006-05-15 11:25:00,24.05,24.07,24.05,24.06,4900.0,20.8776,20.8949,20.8776,20.8862,4900.0
2006-05-15 11:30:00,24.05,24.08,24.0,24.05,19800.0,20.8776,20.9036,20.8342,20.8776,19800.0
2006-05-15 11:35:00,24.07,24.07,24.03,24.06,8400.0,20.8949,20.8949,20.8602,20.8862,8400.0
2006-05-15 11:40:00,24.05,24.07,24.05,24.05,9600.0,20.8776,20.8949,20.8776,20.8776,9600.0
2006-05-15 11:45:00,24.05,24.07,24.05,24.06,10300.0,20.8776,20.8949,20.8776,20.8862,10300.0
2006-05-15 11:50:00,24.05,24.13,24.01,24.12,22300.0,20.8776,20.947,20.8428,20.9383,22300.0
2006-05-15 11:55:00,24.11,24.19,24.1,24.16,21600.0,20.9296,20.9991,20.921,20.9731,21600.0
2006-05-15 12:00:00,24.17,24.18,24.04,24.06,47400.0,20.9817,20.9904,20.8689,20.8862,47400.0
2006-05-15 12:05:00,24.06,24.21,24.05,24.19,39800.0,20.8862,21.0165,20.8776,20.9991,39800.0
2006-05-15 12:10:00,24.11,24.2,24.11,24.13,13200.0,20.9296,21.0078,20.9296,20.947,13200.0
2006-05-15 12:15:00,24.13,24.13,24.01,24.05,52300.0,20.947,20.947,20.8428,20.8776,52300.0
2006-05-15 12:20:00,24.04,24.15,24.04,24.14,27900.0,20.8689,20.9644,20.8689,20.9557,27900.0
2006-05-15 12:25:00,24.14,24.15,24.04,24.04,22600.0,20.9557,20.9644,20.8689,20.8689,22600.0
2006-05-15 12:30:00,24.05,24.09,24.0,24.09,12300.0,20.8776,20.9123,20.8342,20.9123,12300.0
2006-05-15 12:35:00,24.09,24.09,24.02,24.03,4100.0,20.9123,20.9123,20.8515,20.8602,4100.0
2006-05-15 12:40:00,24.05,24.06,24.03,24.05,7800.0,20.8776,20.8862,20.8602,20.8776,7800.0
2006-05-15 12:45:00,24.03,24.05,23.98,24.01,5300.0,20.8602,20.8776,20.8168,20.8428,5300.0
2006-05-15 12:50:00,24.01,24.01,23.99,23.99,4800.0,20.8428,20.8428,20.8255,20.8255,4800.0
2006-05-15 12:55:00,23.99,24.0,23.95,23.96,12100.0,20.8255,20.8342,20.7908,20.7994,12100.0
2006-05-15 13:00:00,23.97,24.01,23.97,23.99,4300.0,20.8081,20.8428,20.8081,20.8255,4300.0
2006-05-15 13:05:00,24.0,24.01,23.99,24.01,4300.0,20.8342,20.8428,20.8255,20.8428,4300.0
2006-05-15 13:10:00,24.02,24.04,24.02,24.03,2900.0,20.8515,20.8689,20.8515,20.8602,2900.0
2006-05-15 13:15:00,24.03,24.04,23.96,23.96,5000.0,20.8602,20.8689,20.7994,20.7994,5000.0
2006-05-15 13:20:00,23.96,23.97,23.89,23.94,9700.0,20.7994,20.8081,20.7387,20.7821,9700.0
2006-05-15 13:25:00,23.92,23.95,23.9,23.94,7400.0,20.7647,20.7908,20.7473,20.7821,7400.0
2006-05-15 13:30:00,23.94,23.95,23.91,23.92,4400.0,20.7821,20.7908,20.756,20.7647,4400.0
2006-05-15 13:35:00,23.92,23.98,23.92,23.97,9200.0,20.7647,20.8168,20.7647,20.8081,9200.0
2006-05-15 13:40:00,23.97,24.0,23.97,23.99,15600.0,20.8081,20.8342,20.8081,20.8255,15600.0
2006-05-15 13:45:00,23.98,24.0,23.95,23.95,13500.0,20.8168,20.8342,20.7908,20.7908,13500.0
2006-05-15 13:50:00,23.95,23.96,23.86,23.88,13900.0,20.7908,20.7994,20.7126,20.73,13900.0
2006-05-15 13:55:00,23.88,23.89,23.86,23.89,3600.0,20.73,20.7387,20.7126,20.7387,3600.0
2006-05-15 14:00:00,23.88,23.92,23.88,23.92,15300.0,20.73,20.7647,20.73,20.7647,15300.0
2006-05-15 14:05:00,23.91,23.93,23.88,23.9,9200.0,20.756,20.7734,20.73,20.7473,9200.0
2006-05-15 14:10:00,23.9,23.92,23.89,23.91,9400.0,20.7473,20.7647,20.7387,20.756,9400.0
2006-05-15 14:15:00,23.9,23.93,23.88,23.92,10100.0,20.7473,20.7734,20.73,20.7647,10100.0
2006-05-15 14:20:00,23.92,23.95,23.92,23.94,5300.0,20.7647,20.7908,20.7647,20.7821,5300.0
2006-05-15 14:25:00,23.94,23.98,23.94,23.96,7600.0,20.7821,20.8168,20.7821,20.7994,7600.0
2006-05-15 14:30:00,23.96,24.03,23.94,24.02,20700.0,20.7994,20.8602,20.7821,20.8515,20700.0
2006-05-15 14:35:00,24.02,24.03,23.99,24.03,10400.0,20.8515,20.8602,20.8255,20.8602,10400.0
2006-05-15 14:40:00,24.01,24.01,23.97,23.97,17500.0,20.8428,20.8428,20.8081,20.8081,17500.0
2006-05-15 14:45:00,23.96,23.98,23.94,23.96,19600.0,20.7994,20.8168,20.7821,20.7994,19600.0
2006-05-15 14:50:00,23.96,23.96,23.9,23.9,8600.0,20.7994,20.7994,20.7473,20.7473,8600.0
2006-05-15 14:55:00,23.91,23.96,23.89,23.94,14100.0,20.756,20.7994,20.7387,20.7821,14100.0
2006-05-15 15:00:00,23.94,23.98,23.93,23.98,11000.0,20.7821,20.8168,20.7734,20.8168,11000.0
2006-05-15 15:05:00,23.98,24.06,23.97,24.06,28200.0,20.8168,20.8862,20.8081,20.8862,28200.0
2006-05-15 15:10:00,24.05,24.11,24.04,24.11,11900.0,20.8776,20.9296,20.8689,20.9296,11900.0
2006-05-15 15:15:00,24.11,24.17,24.08,24.16,15700.0,20.9296,20.9817,20.9036,20.9731,15700.0
2006-05-15 15:20:00,24.17,24.17,24.09,24.12,11900.0,20.9817,20.9817,20.9123,20.9383,11900.0
2006-05-15 15:25:00,24.12,24.12,24.09,24.11,11500.0,20.9383,20.9383,20.9123,20.9296,11500.0
2006-05-15 15:30:00,24.1,24.11,24.09,24.09,9500.0,20.921,20.9296,20.9123,20.9123,9500.0
2006-05-15 15:35:00,24.11,24.12,24.09,24.09,8400.0,20.9296,20.9383,20.9123,20.9123,8400.0
2006-05-15 15:40:00,24.1,24.11,24.06,24.09,16200.0,20.921,20.9296,20.8862,20.9123,16200.0
2006-05-15 15:45:00,24.1,24.12,24.07,24.1,9000.0,20.921,20.9383,20.8949,20.921,9000.0
2006-05-15 15:50:00,24.1,24.13,24.08,24.11,23200.0,20.921,20.947,20.9036,20.9296,23200.0
2006-05-15 15:55:00,24.11,24.13,24.09,24.13,20900.0,20.9296,20.947,20.9123,20.947,20900.0
2006-05-16 09:30:00,24.15,24.15,24.1,24.1,8900.0,20.9644,20.9644,20.921,20.921,8900.0
2006-05-16 09:35:00,24.14,24.44,24.13,24.41,15900.0,20.9557,21.2161,20.947,21.1901,15900.0
2006-05-16 09:40:00,24.4,24.4,24.26,24.29,11100.0,21.1814,21.1814,21.0599,21.0859,11100.0
2006-05-16 09:45:00,24.31,24.32,24.26,24.27,4500.0,21.1033,21.1119,21.0599,21.0685,4500.0
2006-05-16 09:50:00,24.26,24.45,24.26,24.44,31500.0,21.0599,21.2248,21.0599,21.2161,31500.0
2006-05-16 09:55:00,24.44,24.44,24.37,24.39,20900.0,21.2161,21.2161,21.1554,21.1727,20900.0
2006-05-16 10:00:00,24.36,24.45,24.35,24.45,5500.0,21.1467,21.2248,21.138,21.2248,5500.0
2006-05-16 10:05:00,24.42,24.42,24.41,24.41,6500.0,21.1988,21.1988,21.1901,21.1901,6500.0
2006-05-16 10:10:00,24.41,24.45,24.4,24.4,8900.0,21.1901,21.2248,21.1814,21.1814,8900.0
2006-05-16 10:15:00,24.4,24.41,24.4,24.4,16000.0,21.1814,21.1901,21.1814,21.1814,16000.0
2006-05-16 10:20:00,24.41,24.49,24.41,24.44,18000.0,21.1901,21.2595,21.1901,21.2161,18000.0
2006-05-16 10:25:00,24.44,24.46,24.43,24.45,2800.0,21.2161,21.2335,21.2074,21.2248,2800.0
2006-05-16 10:30:00,24.45,24.47,24.42,24.44,9800.0,21.2248,21.2422,21.1988,21.2161,9800.0
2006-05-16 10:35:00,24.43,24.45,24.43,24.43,6400.0,21.2074,21.2248,21.2074,21.2074,6400.0
2006-05-16 10:40:00,24.45,24.46,24.42,24.42,1700.0,21.2248,21.2335,21.1988,21.1988,1700.0
2006-05-16 10:45:00,24.42,24.48,24.42,24.48,4800.0,21.1988,21.2508,21.1988,21.2508,4800.0
2006-05-16 10:50:00,24.47,24.49,24.45,24.48,4500.0,21.2422,21.2595,21.2248,21.2508,4500.0
2006-05-16 10:55:00,24.49,24.53,24.48,24.52,10900.0,21.2595,21.2942,21.2508,21.2856,10900.0
2006-05-16 11:00:00,24.52,24.55,24.51,24.55,7800.0,21.2856,21.3116,21.2769,21.3116,7800.0
2006-05-16 11:05:00,24.55,24.61,24.55,24.59,11900.0,21.3116,21.3637,21.3116,21.3463,11900.0
2006-05-16 11:10:00,24.59,24.62,24.56,24.62,16300.0,21.3463,21.3724,21.3203,21.3724,16300.0
2006-05-16 11:15:00,24.61,24.62,24.58,24.61,4300.0,21.3637,21.3724,21.3376,21.3637,4300.0
2006-05-16 11:20:00,24.6,24.62,24.58,24.6,10200.0,21.355,21.3724,21.3376,21.355,10200.0
2006-05-16 11:25:00,24.6,24.62,24.56,24.58,7700.0,21.355,21.3724,21.3203,21.3376,7700.0
2006-05-16 11:30:00,24.57,24.58,24.56,24.56,5600.0,21.329,21.3376,21.3203,21.3203,5600.0
2006-05-16 11:35:00,24.56,24.56,24.53,24.55,5900.0,21.3203,21.3203,21.2942,21.3116,5900.0
2006-05-16 11:40:00,24.55,24.55,24.47,24.47,4400.0,21.3116,21.3116,21.2422,21.2422,4400.0
2006-05-16 11:45:00,24.47,24.5,24.47,24.49,6300.0,21.2422,21.2682,21.2422,21.2595,6300.0
2006-05-16 11:50:00,24.53,24.55,24.52,24.53,9900.0,21.2942,21.3116,21.2856,21.2942,9900.0
2006-05-16 11:55:00,24.55,24.56,24.52,24.56,5000.0,21.3116,21.3203,21.2856,21.3203,5000.0
2006-05-16 12:00:00,24.56,24.56,24.52,24.52,4900.0,21.3203,21.3203,21.2856,21.2856,4900.0
2006-05-16 12:05:00,24.53,24.57,24.52,24.56,3100.0,21.2942,21.329,21.2856,21.3203,3100.0
2006-05-16 12:10:00,24.56,24.57,24.54,24.55,6200.0,21.3203,21.329,21.3029,21.3116,6200.0
2006-05-16 12:15:00,24.54,24.54,24.49,24.49,18100.0,21.3029,21.3029,21.2595,21.2595,18100.0
2006-05-16 12:20:00,24.5,24.5,24.47,24.47,8600.0,21.2682,21.2682,21.2422,21.2422,8600.0
2006-05-16 12:25:00,24.47,24.48,24.45,24.47,4800.0,21.2422,21.2508,21.2248,21.2422,4800.0
2006-05-16 12:30:00,24.47,24.49,24.46,24.49,1700.0,21.2422,21.2595,21.2335,21.2595,1700.0
2006-05-16 12:35:00,24.51,24.52,24.5,24.5,2400.0,21.2769,21.2856,21.2682,21.2682,2400.0
2006-05-16 12:40:00,24.5,24.5,24.47,24.49,7000.0,21.2682,21.2682,21.2422,21.2595,7000.0
2006-05-16 12:45:00,24.5,24.51,24.47,24.47,3500.0,21.2682,21.2769,21.2422,21.2422,3500.0
2006-05-16 12:50:00,24.48,24.52,24.48,24.52,6900.0,21.2508,21.2856,21.2508,21.2856,6900.0
2006-05-16 12:55:00,24.52,24.6,24.51,24.58,4500.0,21.2856,21.355,21.2769,21.3376,4500.0
2006-05-16 13:00:00,24.6,24.6,24.54,24.55,3600.0,21.355,21.355,21.3029,21.3116,3600.0
2006-05-16 13:05:00,24.56,24.6,24.56,24.6,4100.0,21.3203,21.355,21.3203,21.355,4100.0
2006-05-16 13:10:00,24.61,24.61,24.58,24.6,4100.0,21.3637,21.3637,21.3376,21.355,4100.0
2006-05-16 13:15:00,24.58,24.59,24.57,24.57,3700.0,21.3376,21.3463,21.329,21.329,3700.0
2006-05-16 13:20:00,24.59,24.59,24.56,24.56,3100.0,21.3463,21.3463,21.3203,21.3203,3100.0
2006-05-16 13:25:00,24.58,24.59,24.56,24.57,2900.0,21.3376,21.3463,21.3203,21.329,2900.0
2006-05-16 13:30:00,24.59,24.59,24.56,24.58,5100.0,21.3463,21.3463,21.3203,21.3376,5100.0
2006-05-16 13:35:00,24.58,24.58,24.54,24.58,5300.0,21.3376,21.3376,21.3029,21.3376,5300.0
2006-05-16 13:40:00,24.57,24.58,24.55,24.56,4700.0,21.329,21.3376,21.3116,21.3203,4700.0
2006-05-16 13:45:00,24.56,24.56,24.53,24.54,6000.0,21.3203,21.3203,21.2942,21.3029,6000.0
2006-05-16 13:50:00,24.54,24.55,24.52,24.52,3900.0,21.3029,21.3116,21.2856,21.2856,3900.0
2006-05-16 13:55:00,24.55,24.56,24.53,24.55,1900.0,21.3116,21.3203,21.2942,21.3116,1900.0
2006-05-16 14:00:00,24.54,24.57,24.52,24.56,5500.0,21.3029,21.329,21.2856,21.3203,5500.0
2006-05-16 14:05:00,24.57,24.58,24.55,24.58,8100.0,21.329,21.3376,21.3116,21.3376,8100.0
2006-05-16 14:10:00,24.58,24.58,24.56,24.56,6300.0,21.3376,21.3376,21.3203,21.3203,6300.0
2006-05-16 14:15:00,24.56,24.56,24.52,24.52,6400.0,21.3203,21.3203,21.2856,21.2856,6400.0
2006-05-16 14:20:00,24.52,24.56,24.52,24.56,8000.0,21.2856,21.3203,21.2856,21.3203,8000.0
2006-05-16 14:25:00,24.58,24.58,24.54,24.55,10500.0,21.3376,21.3376,21.3029,21.3116,10500.0
2006-05-16 14:30:00,24.55,24.62,24.54,24.6,17900.0,21.3116,21.3724,21.3029,21.355,17900.0
2006-05-16 14:35:00,24.59,24.62,24.59,24.6,5300.0,21.3463,21.3724,21.3463,21.355,5300.0
2006-05-16 14:40:00,24.6,24.62,24.57,24.6,9200.0,21.355,21.3724,21.329,21.355,9200.0
2006-05-16 14:45:00,24.59,24.63,24.59,24.61,8300.0,21.3463,21.3811,21.3463,21.3637,8300.0
2006-05-16 14:50:00,24.6,24.64,24.6,24.62,6800.0,21.355,21.3897,21.355,21.3724,6800.0
2006-05-16 14:55:00,24.62,24.64,24.6,24.62,8800.0,21.3724,21.3897,21.355,21.3724,8800.0
2006-05-16 15:00:00,24.62,24.64,24.62,24.63,8900.0,21.3724,21.3897,21.3724,21.3811,8900.0
2006-05-16 15:05:00,24.64,24.65,24.62,24.64,8900.0,21.3897,21.3984,21.3724,21.3897,8900.0
2006-05-16 15:10:00,24.64,24.64,24.6,24.61,11300.0,21.3897,21.3897,21.355,21.3637,11300.0
2006-05-16 15:15:00,24.61,24.61,24.56,24.56,10000.0,21.3637,21.3637,21.3203,21.3203,10000.0
2006-05-16 15:20:00,24.56,24.58,24.55,24.56,8300.0,21.3203,21.3376,21.3116,21.3203,8300.0
2006-05-16 15:25:00,24.55,24.57,24.53,24.57,7600.0,21.3116,21.329,21.2942,21.329,7600.0
2006-05-16 15:30:00,24.57,24.61,24.57,24.6,13000.0,21.329,21.3637,21.329,21.355,13000.0
2006-05-16 15:35:00,24.6,24.61,24.58,24.6,9900.0,21.355,21.3637,21.3376,21.355,9900.0
2006-05-16 15:40:00,24.58,24.61,24.58,24.59,47400.0,21.3376,21.3637,21.3376,21.3463,47400.0
2006-05-16 15:45:00,24.61,24.61,24.56,24.57,9400.0,21.3637,21.3637,21.3203,21.329,9400.0
2006-05-16 15:50:00,24.57,24.57,24.54,24.57,15500.0,21.329,21.329,21.3029,21.329,15500.0
2006-05-16 15:55:00,24.56,24.6,24.55,24.56,13400.0,21.3203,21.355,21.3116,21.3203,13400.0
2006-05-17 09:30:00,24.37,24.42,24.37,24.39,13800.0,21.1554,21.1988,21.1554,21.1727,13800.0
2006-05-17 09:35:00,24.42,24.58,24.42,24.5,3100.0,21.1988,21.3376,21.1988,21.2682,3100.0
2006-05-17 09:40:00,24.5,24.52,24.46,24.48,4000.0,21.2682,21.2856,21.2335,21.2508,4000.0
2006-05-17 09:45:00,24.5,24.58,24.48,24.57,3600.0,21.2682,21.3376,21.2508,21.329,3600.0
2006-05-17 09:50:00,24.57,24.59,24.47,24.55,6900.0,21.329,21.3463,21.2422,21.3116,6900.0
2006-05-17 09:55:00,24.55,24.58,24.5,24.58,9600.0,21.3116,21.3376,21.2682,21.3376,9600.0
2006-05-17 10:00:00,24.59,24.6,24.53,24.6,11300.0,21.3463,21.355,21.2942,21.355,11300.0
2006-05-17 10:05:00,24.55,24.59,24.52,24.52,6200.0,21.3116,21.3463,21.2856,21.2856,6200.0
2006-05-17 10:10:00,24.51,24.56,24.48,24.51,9100.0,21.2769,21.3203,21.2508,21.2769,9100.0
2006-05-17 10:15:00,24.51,24.51,24.46,24.5,14900.0,21.2769,21.2769,21.2335,21.2682,14900.0
2006-05-17 10:20:00,24.5,24.53,24.5,24.52,7600.0,21.2682,21.2942,21.2682,21.2856,7600.0
2006-05-17 10:25:00,24.54,24.58,24.52,24.54,4900.0,21.3029,21.3376,21.2856,21.3029,4900.0
2006-05-17 10:30:00,24.53,24.55,24.51,24.51,2500.0,21.2942,21.3116,21.2769,21.2769,2500.0
2006-05-17 10:35:00,24.51,24.53,24.48,24.48,11600.0,21.2769,21.2942,21.2508,21.2508,11600.0
2006-05-17 10:40:00,24.5,24.54,24.49,24.54,5000.0,21.2682,21.3029,21.2595,21.3029,5000.0
2006-05-17 10:45:00,24.53,24.55,24.51,24.55,5800.0,21.2942,21.3116,21.2769,21.3116,5800.0
2006-05-17 10:50:00,24.55,24.57,24.52,24.52,5200.0,21.3116,21.329,21.2856,21.2856,5200.0
2006-05-17 10:55:00,24.53,24.56,24.52,24.55,7100.0,21.2942,21.3203,21.2856,21.3116,7100.0
2006-05-17 11:00:00,24.54,24.55,24.5,24.51,7200.0,21.3029,21.3116,21.2682,21.2769,7200.0
2006-05-17 11:05:00,24.49,24.51,24.48,24.5,11700.0,21.2595,21.2769,21.2508,21.2682,11700.0
2006-05-17 11:10:00,24.5,24.51,24.46,24.46,9900.0,21.2682,21.2769,21.2335,21.2335,9900.0
2006-05-17 11:15:00,24.49,24.49,24.36,24.36,29100.0,21.2595,21.2595,21.1467,21.1467,29100.0
2006-05-17 11:20:00,24.36,24.39,24.36,24.38,6900.0,21.1467,21.1727,21.1467,21.164,6900.0
2006-05-17 11:25:00,24.38,24.39,24.28,24.28,24300.0,21.164,21.1727,21.0772,21.0772,24300.0
2006-05-17 11:30:00,24.25,24.31,24.24,24.31,15300.0,21.0512,21.1033,21.0425,21.1033,15300.0
2006-05-17 11:35:00,24.31,24.31,24.28,24.29,3300.0,21.1033,21.1033,21.0772,21.0859,3300.0
2006-05-17 11:40:00,24.3,24.35,24.3,24.34,4700.0,21.0946,21.138,21.0946,21.1293,4700.0
2006-05-17 11:45:00,24.35,24.39,24.34,24.35,7400.0,21.138,21.1727,21.1293,21.138,7400.0
2006-05-17 11:50:00,24.34,24.38,24.34,24.37,2200.0,21.1293,21.164,21.1293,21.1554,2200.0
2006-05-17 11:55:00,24.37,24.47,24.35,24.45,28400.0,21.1554,21.2422,21.138,21.2248,28400.0
2006-05-17 12:00:00,24.41,24.43,24.39,24.42,10500.0,21.1901,21.2074,21.1727,21.1988,10500.0
2006-05-17 12:05:00,24.42,24.46,24.42,24.42,10300.0,21.1988,21.2335,21.1988,21.1988,10300.0
2006-05-17 12:10:00,24.42,24.44,24.42,24.44,6000.0,21.1988,21.2161,21.1988,21.2161,6000.0
2006-05-17 12:15:00,24.45,24.49,24.44,24.46,7500.0,21.2248,21.2595,21.2161,21.2335,7500.0
2006-05-17 12:20:00,24.46,24.47,24.44,24.44,5900.0,21.2335,21.2422,21.2161,21.2161,5900.0
2006-05-17 12:25:00,24.44,24.45,24.41,24.41,10400.0,21.2161,21.2248,21.1901,21.1901,10400.0
2006-05-17 12:30:00,24.42,24.44,24.41,24.41,12300.0,21.1988,21.2161,21.1901,21.1901,12300.0
2006-05-17 12:35:00,24.42,24.46,24.42,24.46,3300.0,21.1988,21.2335,21.1988,21.2335,3300.0
2006-05-17 12:40:00,24.44,24.46,24.44,24.44,3500.0,21.2161,21.2335,21.2161,21.2161,3500.0
2006-05-17 12:45:00,24.44,24.44,24.41,24.41,4600.0,21.2161,21.2161,21.1901,21.1901,4600.0
2006-05-17 12:50:00,24.41,24.41,24.41,24.41,4000.0,21.1901,21.1901,21.1901,21.1901,4000.0
2006-05-17 12:55:00,24.41,24.48,24.41,24.48,10800.0,21.1901,21.2508,21.1901,21.2508,10800.0
2006-05-17 13:00:00,24.46,24.52,24.45,24.45,8200.0,21.2335,21.2856,21.2248,21.2248,8200.0
2006-05-17 13:05:00,24.42,24.43,24.41,24.42,2800.0,21.1988,21.2074,21.1901,21.1988,2800.0
2006-05-17 13:10:00,24.42,24.43,24.42,24.43,900.0,21.1988,21.2074,21.1988,21.2074,900.0
2006-05-17 13:15:00,24.41,24.41,24.36,24.37,7600.0,21.1901,21.1901,21.1467,21.1554,7600.0
2006-05-17 13:20:00,24.36,24.41,24.36,24.41,11000.0,21.1467,21.1901,21.1467,21.1901,11000.0
2006-05-17 13:25:00,24.4,24.4,24.37,24.38,10300.0,21.1814,21.1814,21.1554,21.164,10300.0
2006-05-17 13:30:00,24.37,24.39,24.35,24.37,2900.0,21.1554,21.1727,21.138,21.1554,2900.0
2006-05-17 13:35:00,24.36,24.37,24.34,24.35,3600.0,21.1467,21.1554,21.1293,21.138,3600.0
2006-05-17 13:40:00,24.34,24.35,24.34,24.34,3800.0,21.1293,21.138,21.1293,21.1293,3800.0
2006-05-17 13:45:00,24.34,24.4,24.34,24.4,4000.0,21.1293,21.1814,21.1293,21.1814,4000.0
2006-05-17 13:50:00,24.42,24.44,24.37,24.38,11100.0,21.1988,21.2161,21.1554,21.164,11100.0
2006-05-17 13:55:00,24.38,24.4,24.34,24.35,8700.0,21.164,21.1814,21.1293,21.138,8700.0
2006-05-17 14:00:00,24.35,24.35,24.34,24.34,4500.0,21.138,21.138,21.1293,21.1293,4500.0
2006-05-17 14:05:00,24.35,24.35,24.26,24.28,5600.0,21.138,21.138,21.0599,21.0772,5600.0
2006-05-17 14:10:00,24.28,24.33,24.25,24.26,19900.0,21.0772,21.1206,21.0512,21.0599,19900.0
2006-05-17 14:15:00,24.25,24.26,24.21,24.21,28000.0,21.0512,21.0599,21.0165,21.0165,28000.0
2006-05-17 14:20:00,24.2,24.26,24.2,24.22,10800.0,21.0078,21.0599,21.0078,21.0251,10800.0
2006-05-17 14:25:00,24.22,24.26,24.21,24.24,15100.0,21.0251,21.0599,21.0165,21.0425,15100.0
2006-05-17 14:30:00,24.24,24.29,24.22,24.22,20400.0,21.0425,21.0859,21.0251,21.0251,20400.0
2006-05-17 14:35:00,24.23,24.23,24.14,24.19,19700.0,21.0338,21.0338,20.9557,20.9991,19700.0
2006-05-17 14:40:00,24.19,24.2,24.15,24.15,10000.0,20.9991,21.0078,20.9644,20.9644,10000.0
2006-05-17 14:45:00,24.16,24.16,24.11,24.11,5600.0,20.9731,20.9731,20.9296,20.9296,5600.0
2006-05-17 14:50:00,24.11,24.14,24.08,24.09,15000.0,20.9296,20.9557,20.9036,20.9123,15000.0
2006-05-17 14:55:00,24.08,24.11,24.06,24.07,14900.0,20.9036,20.9296,20.8862,20.8949,14900.0
2006-05-17 15:00:00,24.08,24.12,24.07,24.12,10600.0,20.9036,20.9383,20.8949,20.9383,10600.0
2006-05-17 15:05:00,24.12,24.16,24.08,24.15,8700.0,20.9383,20.9731,20.9036,20.9644,8700.0
2006-05-17 15:10:00,24.14,24.17,24.09,24.1,17300.0,20.9557,20.9817,20.9123,20.921,17300.0
2006-05-17 15:15:00,24.12,24.17,24.11,24.15,11200.0,20.9383,20.9817,20.9296,20.9644,11200.0
2006-05-17 15:20:00,24.15,24.16,24.09,24.1,17300.0,20.9644,20.9731,20.9123,20.921,17300.0
2006-05-17 15:25:00,24.1,24.13,24.07,24.09,10500.0,20.921,20.947,20.8949,20.9123,10500.0
2006-05-17 15:30:00,24.08,24.1,24.07,24.09,9900.0,20.9036,20.921,20.8949,20.9123,9900.0
2006-05-17 15:35:00,24.09,24.15,24.09,24.13,15700.0,20.9123,20.9644,20.9123,20.947,15700.0
2006-05-17 15:40:00,24.12,24.12,24.06,24.06,39000.0,20.9383,20.9383,20.8862,20.8862,39000.0
2006-05-17 15:45:00,24.07,24.08,24.05,24.08,51200.0,20.8949,20.9036,20.8776,20.9036,51200.0
2006-05-17 15:50:00,24.08,24.08,24.0,24.07,40900.0,20.9036,20.9036,20.8342,20.8949,40900.0
2006-05-17 15:55:00,24.06,24.1,24.05,24.07,38300.0,20.8862,20.921,20.8776,20.8949,38300.0
2006-05-18 09:30:00,24.04,24.12,24.0,24.04,20100.0,20.8689,20.9383,20.8342,20.8689,20100.0
2006-05-18 09:35:00,24.07,24.19,24.04,24.08,15300.0,20.8949,20.9991,20.8689,20.9036,15300.0
2006-05-18 09:40:00,24.08,24.17,24.07,24.14,19300.0,20.9036,20.9817,20.8949,20.9557,19300.0
2006-05-18 09:45:00,24.14,24.14,24.07,24.07,18200.0,20.9557,20.9557,20.8949,20.8949,18200.0
2006-05-18 09:50:00,24.07,24.25,24.03,24.15,29500.0,20.8949,21.0512,20.8602,20.9644,29500.0
2006-05-18 09:55:00,24.14,24.19,24.05,24.15,36600.0,20.9557,20.9991,20.8776,20.9644,36600.0
2006-05-18 10:00:00,24.18,24.2,24.15,24.18,10500.0,20.9904,21.0078,20.9644,20.9904,10500.0
2006-05-18 10:05:00,24.19,24.22,24.17,24.21,6000.0,20.9991,21.0251,20.9817,21.0165,6000.0
2006-05-18 10:10:00,24.21,24.33,24.12,24.3,32200.0,21.0165,21.1206,20.9383,21.0946,32200.0
2006-05-18 10:15:00,24.33,24.38,24.28,24.3,15100.0,21.1206,21.164,21.0772,21.0946,15100.0
2006-05-18 10:20:00,24.3,24.37,24.3,24.36,5300.0,21.0946,21.1554,21.0946,21.1467,5300.0
2006-05-18 10:25:00,24.37,24.41,24.36,24.38,11900.0,21.1554,21.1901,21.1467,21.164,11900.0
2006-05-18 10:30:00,24.37,24.46,24.37,24.37,28900.0,21.1554,21.2335,21.1554,21.1554,28900.0
2006-05-18 10:35:00,24.39,24.46,24.38,24.44,17100.0,21.1727,21.2335,21.164,21.2161,17100.0
2006-05-18 10:40:00,24.45,24.46,24.43,24.44,8400.0,21.2248,21.2335,21.2074,21.2161,8400.0
2006-05-18 10:45:00,24.45,24.46,24.41,24.41,8400.0,21.2248,21.2335,21.1901,21.1901,8400.0
2006-05-18 10:50:00,24.4,24.41,24.39,24.4,8600.0,21.1814,21.1901,21.1727,21.1814,8600.0
2006-05-18 10:55:00,24.39,24.42,24.39,24.39,5800.0,21.1727,21.1988,21.1727,21.1727,5800.0
2006-05-18 11:00:00,24.38,24.38,24.3,24.3,6500.0,21.164,21.164,21.0946,21.0946,6500.0
2006-05-18 11:05:00,24.3,24.32,24.21,24.25,8200.0,21.0946,21.1119,21.0165,21.0512,8200.0
2006-05-18 11:10:00,24.28,24.28,24.23,24.25,16200.0,21.0772,21.0772,21.0338,21.0512,16200.0
2006-05-18 11:15:00,24.26,24.27,24.24,24.26,14300.0,21.0599,21.0685,21.0425,21.0599,14300.0
2006-05-18 11:20:00,24.25,24.38,24.25,24.37,18900.0,21.0512,21.164,21.0512,21.1554,18900.0
2006-05-18 11:25:00,24.38,24.46,24.37,24.45,14700.0,21.164,21.2335,21.1554,21.2248,14700.0
2006-05-18 11:30:00,24.45,24.49,24.42,24.47,14200.0,21.2248,21.2595,21.1988,21.2422,14200.0
2006-05-18 11:35:00,24.47,24.5,24.44,24.49,11200.0,21.2422,21.2682,21.2161,21.2595,11200.0
2006-05-18 11:40:00,24.5,24.5,24.48,24.5,39100.0,21.2682,21.2682,21.2508,21.2682,39100.0
2006-05-18 11:45:00,24.5,24.53,24.45,24.52,45600.0,21.2682,21.2942,21.2248,21.2856,45600.0
2006-05-18 11:50:00,24.52,24.52,24.46,24.46,16400.0,21.2856,21.2856,21.2335,21.2335,16400.0
2006-05-18 11:55:00,24.47,24.52,24.46,24.51,13600.0,21.2422,21.2856,21.2335,21.2769,13600.0
2006-05-18 12:00:00,24.5,24.52,24.48,24.52,18100.0,21.2682,21.2856,21.2508,21.2856,18100.0
2006-05-18 12:05:00,24.52,24.6,24.5,24.59,14700.0,21.2856,21.355,21.2682,21.3463,14700.0
2006-05-18 12:10:00,24.57,24.57,24.53,24.56,7500.0,21.329,21.329,21.2942,21.3203,7500.0
2006-05-18 12:15:00,24.54,24.6,24.54,24.56,7200.0,21.3029,21.355,21.3029,21.3203,7200.0
2006-05-18 12:20:00,24.55,24.55,24.46,24.47,10600.0,21.3116,21.3116,21.2335,21.2422,10600.0
2006-05-18 12:25:00,24.48,24.54,24.48,24.48,7600.0,21.2508,21.3029,21.2508,21.2508,7600.0
2006-05-18 12:30:00,24.48,24.56,24.48,24.53,5500.0,21.2508,21.3203,21.2508,21.2942,5500.0
2006-05-18 12:35:00,24.54,24.59,24.54,24.54,6200.0,21.3029,21.3463,21.3029,21.3029,6200.0
2006-05-18 12:40:00,24.57,24.58,24.56,24.57,4800.0,21.329,21.3376,21.3203,21.329,4800.0
2006-05-18 12:45:00,24.57,24.57,24.54,24.56,7100.0,21.329,21.329,21.3029,21.3203,7100.0
2006-05-18 12:50:00,24.56,24.63,24.56,24.62,4500.0,21.3203,21.3811,21.3203,21.3724,4500.0
2006-05-18 12:55:00,24.61,24.66,24.61,24.63,10100.0,21.3637,21.4071,21.3637,21.3811,10100.0
2006-05-18 13:00:00,24.62,24.62,24.59,24.59,9500.0,21.3724,21.3724,21.3463,21.3463,9500.0
2006-05-18 13:05:00,24.59,24.61,24.57,24.57,12800.0,21.3463,21.3637,21.329,21.329,12800.0
2006-05-18 13:10:00,24.56,24.61,24.56,24.6,13500.0,21.3203,21.3637,21.3203,21.355,13500.0
2006-05-18 13:15:00,24.59,24.65,24.59,24.62,6900.0,21.3463,21.3984,21.3463,21.3724,6900.0
2006-05-18 13:20:00,24.62,24.64,24.62,24.63,2100.0,21.3724,21.3897,21.3724,21.3811,2100.0
2006-05-18 13:25:00,24.63,24.7,24.63,24.69,8900.0,21.3811,21.4418,21.3811,21.4331,8900.0
2006-05-18 13:30:00,24.69,24.73,24.69,24.73,7500.0,21.4331,21.4679,21.4331,21.4679,7500.0
2006-05-18 13:35:00,24.73,24.79,24.71,24.79,7800.0,21.4679,21.5199,21.4505,21.5199,7800.0
2006-05-18 13:40:00,24.76,24.77,24.68,24.76,10600.0,21.4939,21.5026,21.4245,21.4939,10600.0
2006-05-18 13:45:00,24.76,24.78,24.72,24.72,7200.0,21.4939,21.5113,21.4592,21.4592,7200.0
2006-05-18 13:50:00,24.74,24.77,24.68,24.7,9300.0,21.4765,21.5026,21.4245,21.4418,9300.0
2006-05-18 13:55:00,24.7,24.74,24.69,24.72,11100.0,21.4418,21.4765,21.4331,21.4592,11100.0
2006-05-18 14:00:00,24.71,24.74,24.69,24.74,5400.0,21.4505,21.4765,21.4331,21.4765,5400.0
2006-05-18 14:05:00,24.71,24.76,24.69,24.69,13400.0,21.4505,21.4939,21.4331,21.4331,13400.0
2006-05-18 14:10:00,24.71,24.72,24.66,24.67,6100.0,21.4505,21.4592,21.4071,21.4158,6100.0
2006-05-18 14:15:00,24.67,24.69,24.65,24.67,6200.0,21.4158,21.4331,21.3984,21.4158,6200.0
2006-05-18 14:20:00,24.67,24.73,24.67,24.72,16200.0,21.4158,21.4679,21.4158,21.4592,16200.0
2006-05-18 14:25:00,24.73,24.74,24.7,24.72,10900.0,21.4679,21.4765,21.4418,21.4592,10900.0
2006-05-18 14:30:00,24.71,24.74,24.7,24.73,21900.0,21.4505,21.4765,21.4418,21.4679,21900.0
2006-05-18 14:35:00,24.73,24.75,24.72,24.74,11000.0,21.4679,21.4852,21.4592,21.4765,11000.0
2006-05-18 14:40:00,24.74,24.8,24.74,24.79,19900.0,21.4765,21.5286,21.4765,21.5199,19900.0
2006-05-18 14:45:00,24.79,24.81,24.78,24.8,11700.0,21.5199,21.5373,21.5113,21.5286,11700.0
2006-05-18 14:50:00,24.81,24.83,24.79,24.79,19300.0,21.5373,21.5547,21.5199,21.5199,19300.0
2006-05-18 14:55:00,24.81,24.81,24.69,24.7,21000.0,21.5373,21.5373,21.4331,21.4418,21000.0
2006-05-18 15:00:00,24.7,24.73,24.67,24.67,17300.0,21.4418,21.4679,21.4158,21.4158,17300.0
2006-05-18 15:05:00,24.68,24.69,24.67,24.68,5000.0,21.4245,21.4331,21.4158,21.4245,5000.0
2006-05-18 15:10:00,24.68,24.68,24.61,24.62,15000.0,21.4245,21.4245,21.3637,21.3724,15000.0
2006-05-18 15:15:00,24.62,24.62,24.55,24.56,20900.0,21.3724,21.3724,21.3116,21.3203,20900.0
2006-05-18 15:20:00,24.55,24.57,24.52,24.52,18400.0,21.3116,21.329,21.2856,21.2856,18400.0
2006-05-18 15:25:00,24.52,24.55,24.52,24.53,53500.0,21.2856,21.3116,21.2856,21.2942,53500.0
2006-05-18 15:30:00,24.53,24.6,24.49,24.58,14700.0,21.2942,21.355,21.2595,21.3376,14700.0
2006-05-18 15:35:00,24.58,24.58,24.49,24.49,34100.0,21.3376,21.3376,21.2595,21.2595,34100.0
2006-05-18 15:40:00,24.5,24.5,24.42,24.42,30000.0,21.2682,21.2682,21.1988,21.1988,30000.0
2006-05-18 15:45:00,24.43,24.55,24.4,24.53,37300.0,21.2074,21.3116,21.1814,21.2942,37300.0
2006-05-18 15:50:00,24.53,24.54,24.44,24.45,24300.0,21.2942,21.3029,21.2161,21.2248,24300.0
2006-05-18 15:55:00,24.45,24.47,24.35,24.43,56100.0,21.2248,21.2422,21.138,21.2074,56100.0
2006-05-19 09:30:00,24.39,24.44,24.15,24.44,126100.0,21.1727,21.2161,20.9644,21.2161,126100.0
2006-05-19 09:35:00,24.43,24.57,24.43,24.57,11100.0,21.2074,21.329,21.2074,21.329,11100.0
2006-05-19 09:40:00,24.5,24.53,24.4,24.42,12600.0,21.2682,21.2942,21.1814,21.1988,12600.0
2006-05-19 09:45:00,24.45,24.46,24.36,24.39,13200.0,21.2248,21.2335,21.1467,21.1727,13200.0
2006-05-19 09:50:00,24.39,24.56,24.39,24.56,13600.0,21.1727,21.3203,21.1727,21.3203,13600.0
2006-05-19 09:55:00,24.56,24.56,24.45,24.49,35700.0,21.3203,21.3203,21.2248,21.2595,35700.0
2006-05-19 10:00:00,24.48,24.5,24.45,24.47,10600.0,21.2508,21.2682,21.2248,21.2422,10600.0
2006-05-19 10:05:00,24.48,24.51,24.47,24.47,17400.0,21.2508,21.2769,21.2422,21.2422,17400.0
2006-05-19 10:10:00,24.47,24.51,24.46,24.51,20800.0,21.2422,21.2769,21.2335,21.2769,20800.0
2006-05-19 10:15:00,24.51,24.52,24.47,24.47,23100.0,21.2769,21.2856,21.2422,21.2422,23100.0
2006-05-19 10:20:00,24.48,24.5,24.46,24.5,10600.0,21.2508,21.2682,21.2335,21.2682,10600.0
2006-05-19 10:25:00,24.52,24.53,24.49,24.5,12200.0,21.2856,21.2942,21.2595,21.2682,12200.0
2006-05-19 10:30:00,24.51,24.52,24.48,24.51,6800.0,21.2769,21.2856,21.2508,21.2769,6800.0
2006-05-19 10:35:00,24.51,24.54,24.5,24.51,12600.0,21.2769,21.3029,21.2682,21.2769,12600.0
2006-05-19 10:40:00,24.5,24.52,24.46,24.47,8800.0,21.2682,21.2856,21.2335,21.2422,8800.0
2006-05-19 10:45:00,24.49,24.55,24.48,24.48,5600.0,21.2595,21.3116,21.2508,21.2508,5600.0
2006-05-19 10:50:00,24.48,24.48,24.4,24.4,12500.0,21.2508,21.2508,21.1814,21.1814,12500.0
2006-05-19 10:55:00,24.38,24.47,24.38,24.39,10300.0,21.164,21.2422,21.164,21.1727,10300.0
2006-05-19 11:00:00,24.38,24.42,24.37,24.39,5300.0,21.164,21.1988,21.1554,21.1727,5300.0
2006-05-19 11:05:00,24.37,24.39,24.34,24.35,9000.0,21.1554,21.1727,21.1293,21.138,9000.0
2006-05-19 11:10:00,24.33,24.35,24.26,24.33,34800.0,21.1206,21.138,21.0599,21.1206,34800.0
2006-05-19 11:15:00,24.33,24.37,24.29,24.37,16100.0,21.1206,21.1554,21.0859,21.1554,16100.0
2006-05-19 11:20:00,24.36,24.47,24.35,24.39,25500.0,21.1467,21.2422,21.138,21.1727,25500.0
2006-05-19 11:25:00,24.39,24.48,24.37,24.42,15400.0,21.1727,21.2508,21.1554,21.1988,15400.0
2006-05-19 11:30:00,24.42,24.45,24.37,24.38,14300.0,21.1988,21.2248,21.1554,21.164,14300.0
2006-05-19 11:35:00,24.37,24.4,24.31,24.36,11600.0,21.1554,21.1814,21.1033,21.1467,11600.0
2006-05-19 11:40:00,24.36,24.43,24.33,24.43,13700.0,21.1467,21.2074,21.1206,21.2074,13700.0
2006-05-19 11:45:00,24.42,24.43,24.4,24.43,5100.0,21.1988,21.2074,21.1814,21.2074,5100.0
2006-05-19 11:50:00,24.44,24.45,24.42,24.43,11000.0,21.2161,21.2248,21.1988,21.2074,11000.0
2006-05-19 11:55:00,24.41,24.47,24.41,24.46,11100.0,21.1901,21.2422,21.1901,21.2335,11100.0
2006-05-19 12:00:00,24.46,24.47,24.43,24.47,6700.0,21.2335,21.2422,21.2074,21.2422,6700.0
2006-05-19 12:05:00,24.48,24.51,24.43,24.51,12900.0,21.2508,21.2769,21.2074,21.2769,12900.0
2006-05-19 12:10:00,24.51,24.57,24.5,24.55,12100.0,21.2769,21.329,21.2682,21.3116,12100.0
2006-05-19 12:15:00,24.5,24.52,24.48,24.49,2600.0,21.2682,21.2856,21.2508,21.2595,2600.0
2006-05-19 12:20:00,24.49,24.54,24.47,24.52,11200.0,21.2595,21.3029,21.2422,21.2856,11200.0
2006-05-19 12:25:00,24.52,24.53,24.49,24.53,5400.0,21.2856,21.2942,21.2595,21.2942,5400.0
2006-05-19 12:30:00,24.53,24.53,24.48,24.51,6600.0,21.2942,21.2942,21.2508,21.2769,6600.0
2006-05-19 12:35:00,24.53,24.68,24.51,24.68,21000.0,21.2942,21.4245,21.2769,21.4245,21000.0
2006-05-19 12:40:00,24.68,24.74,24.62,24.74,17000.0,21.4245,21.4765,21.3724,21.4765,17000.0
2006-05-19 12:45:00,24.73,24.73,24.64,24.67,4400.0,21.4679,21.4679,21.3897,21.4158,4400.0
2006-05-19 12:50:00,24.67,24.7,24.67,24.68,4100.0,21.4158,21.4418,21.4158,21.4245,4100.0
2006-05-19 12:55:00,24.68,24.75,24.64,24.73,18000.0,21.4245,21.4852,21.3897,21.4679,18000.0
2006-05-19 13:00:00,24.73,24.74,24.7,24.73,15000.0,21.4679,21.4765,21.4418,21.4679,15000.0
2006-05-19 13:05:00,24.73,24.78,24.72,24.77,7900.0,21.4679,21.5113,21.4592,21.5026,7900.0
2006-05-19 13:10:00,24.78,24.79,24.71,24.76,11300.0,21.5113,21.5199,21.4505,21.4939,11300.0
2006-05-19 13:15:00,24.8,24.81,24.74,24.79,6400.0,21.5286,21.5373,21.4765,21.5199,6400.0
2006-05-19 13:20:00,24.78,24.86,24.75,24.84,8600.0,21.5113,21.5807,21.4852,21.5634,8600.0
2006-05-19 13:25:00,24.86,24.86,24.75,24.78,10500.0,21.5807,21.5807,21.4852,21.5113,10500.0
2006-05-19 13:30:00,24.77,24.77,24.73,24.73,2100.0,21.5026,21.5026,21.4679,21.4679,2100.0
2006-05-19 13:35:00,24.73,24.73,24.73,24.73,800.0,21.4679,21.4679,21.4679,21.4679,800.0
2006-05-19 13:40:00,24.74,24.78,24.73,24.77,8300.0,21.4765,21.5113,21.4679,21.5026,8300.0
2006-05-19 13:45:00,24.78,24.83,24.76,24.83,9100.0,21.5113,21.5547,21.4939,21.5547,9100.0
2006-05-19 13:50:00,24.8,24.85,24.8,24.8,9600.0,21.5286,21.572,21.5286,21.5286,9600.0
2006-05-19 13:55:00,24.81,24.84,24.8,24.82,8900.0,21.5373,21.5634,21.5286,21.546,8900.0
2006-05-19 14:00:00,24.83,24.86,24.82,24.85,21300.0,21.5547,21.5807,21.546,21.572,21300.0
2006-05-19 14:05:00,24.85,24.86,24.83,24.83,19600.0,21.572,21.5807,21.5547,21.5547,19600.0
2006-05-19 14:10:00,24.83,24.83,24.8,24.81,7400.0,21.5547,21.5547,21.5286,21.5373,7400.0
2006-05-19 14:15:00,24.8,24.82,24.78,24.78,12100.0,21.5286,21.546,21.5113,21.5113,12100.0
2006-05-19 14:20:00,24.77,24.77,24.71,24.73,4300.0,21.5026,21.5026,21.4505,21.4679,4300.0
2006-05-19 14:25:00,24.73,24.76,24.72,24.72,9100.0,21.4679,21.4939,21.4592,21.4592,9100.0
2006-05-19 14:30:00,24.74,24.74,24.65,24.65,10300.0,21.4765,21.4765,21.3984,21.3984,10300.0
2006-05-19 14:35:00,24.67,24.75,24.61,24.74,22800.0,21.4158,21.4852,21.3637,21.4765,22800.0
2006-05-19 14:40:00,24.74,24.75,24.7,24.71,8600.0,21.4765,21.4852,21.4418,21.4505,8600.0
2006-05-19 14:45:00,24.71,24.73,24.69,24.71,6800.0,21.4505,21.4679,21.4331,21.4505,6800.0
2006-05-19 14:50:00,24.71,24.76,24.69,24.7,8900.0,21.4505,21.4939,21.4331,21.4418,8900.0
2006-05-19 14:55:00,24.71,24.76,24.7,24.71,13600.0,21.4505,21.4939,21.4418,21.4505,13600.0
2006-05-19 15:00:00,24.7,24.76,24.69,24.72,10500.0,21.4418,21.4939,21.4331,21.4592,10500.0
2006-05-19 15:05:00,24.68,24.73,24.67,24.71,6700.0,21.4245,21.4679,21.4158,21.4505,6700.0
2006-05-19 15:10:00,24.72,24.72,24.67,24.7,9900.0,21.4592,21.4592,21.4158,21.4418,9900.0
2006-05-19 15:15:00,24.72,24.82,24.71,24.8,27800.0,21.4592,21.546,21.4505,21.5286,27800.0
2006-05-19 15:20:00,24.8,24.81,24.75,24.75,20000.0,21.5286,21.5373,21.4852,21.4852,20000.0
2006-05-19 15:25:00,24.76,24.83,24.75,24.8,16800.0,21.4939,21.5547,21.4852,21.5286,16800.0
2006-05-19 15:30:00,24.79,24.8,24.71,24.71,14500.0,21.5199,21.5286,21.4505,21.4505,14500.0
2006-05-19 15:35:00,24.69,24.71,24.67,24.67,21700.0,21.4331,21.4505,21.4158,21.4158,21700.0
2006-05-19 15:40:00,24.67,24.71,24.6,24.71,18600.0,21.4158,21.4505,21.355,21.4505,18600.0
2006-05-19 15:45:00,24.73,24.76,24.7,24.72,12600.0,21.4679,21.4939,21.4418,21.4592,12600.0
2006-05-19 15:50:00,24.7,24.76,24.7,24.75,12500.0,21.4418,21.4939,21.4418,21.4852,12500.0
2006-05-19 15:55:00,24.76,24.76,24.7,24.71,20300.0,21.4939,21.4939,21.4418,21.4505,20300.0
2006-05-22 09:30:00,24.4,24.41,24.27,24.33,52800.0,21.1814,21.1901,21.0685,21.1206,52800.0
2006-05-22 09:35:00,24.36,24.44,24.25,24.44,20100.0,21.1467,21.2161,21.0512,21.2161,20100.0
2006-05-22 09:40:00,24.44,24.45,24.31,24.34,9100.0,21.2161,21.2248,21.1033,21.1293,9100.0
2006-05-22 09:45:00,24.36,24.38,24.33,24.38,4100.0,21.1467,21.164,21.1206,21.164,4100.0
2006-05-22 09:50:00,24.38,24.42,24.32,24.42,16300.0,21.164,21.1988,21.1119,21.1988,16300.0
2006-05-22 09:55:00,24.42,24.53,24.37,24.5,22300.0,21.1988,21.2942,21.1554,21.2682,22300.0
2006-05-22 10:00:00,24.5,24.54,24.43,24.48,19100.0,21.2682,21.3029,21.2074,21.2508,19100.0
2006-05-22 10:05:00,24.48,24.49,24.44,24.45,10200.0,21.2508,21.2595,21.2161,21.2248,10200.0
2006-05-22 10:10:00,24.45,24.45,24.41,24.41,5200.0,21.2248,21.2248,21.1901,21.1901,5200.0
2006-05-22 10:15:00,24.41,24.44,24.36,24.39,4800.0,21.1901,21.2161,21.1467,21.1727,4800.0
2006-05-22 10:20:00,24.39,24.41,24.37,24.38,3600.0,21.1727,21.1901,21.1554,21.164,3600.0
2006-05-22 10:25:00,24.37,24.47,24.37,24.44,6700.0,21.1554,21.2422,21.1554,21.2161,6700.0
2006-05-22 10:30:00,24.45,24.49,24.41,24.47,21700.0,21.2248,21.2595,21.1901,21.2422,21700.0
2006-05-22 10:35:00,24.46,24.49,24.45,24.45,4100.0,21.2335,21.2595,21.2248,21.2248,4100.0
2006-05-22 10:40:00,24.44,24.44,24.4,24.42,5000.0,21.2161,21.2161,21.1814,21.1988,5000.0
2006-05-22 10:45:00,24.4,24.46,24.4,24.41,3600.0,21.1814,21.2335,21.1814,21.1901,3600.0
2006-05-22 10:50:00,24.42,24.47,24.4,24.46,6500.0,21.1988,21.2422,21.1814,21.2335,6500.0
2006-05-22 10:55:00,24.45,24.54,24.42,24.42,16400.0,21.2248,21.3029,21.1988,21.1988,16400.0
2006-05-22 11:00:00,24.42,24.45,24.35,24.38,6100.0,21.1988,21.2248,21.138,21.164,6100.0
2006-05-22 11:05:00,24.38,24.39,24.36,24.37,1800.0,21.164,21.1727,21.1467,21.1554,1800.0
2006-05-22 11:10:00,24.35,24.36,24.32,24.35,5100.0,21.138,21.1467,21.1119,21.138,5100.0
2006-05-22 11:15:00,24.35,24.35,24.3,24.3,8100.0,21.138,21.138,21.0946,21.0946,8100.0
2006-05-22 11:20:00,24.31,24.39,24.3,24.34,8700.0,21.1033,21.1727,21.0946,21.1293,8700.0
2006-05-22 11:25:00,24.37,24.37,24.33,24.36,3800.0,21.1554,21.1554,21.1206,21.1467,3800.0
2006-05-22 11:30:00,24.37,24.41,24.36,24.39,18000.0,21.1554,21.1901,21.1467,21.1727,18000.0
2006-05-22 11:35:00,24.39,24.39,24.35,24.36,8100.0,21.1727,21.1727,21.138,21.1467,8100.0
2006-05-22 11:40:00,24.37,24.37,24.26,24.26,8300.0,21.1554,21.1554,21.0599,21.0599,8300.0
2006-05-22 11:45:00,24.25,24.28,24.25,24.28,11000.0,21.0512,21.0772,21.0512,21.0772,11000.0
2006-05-22 11:50:00,24.28,24.28,24.16,24.22,22200.0,21.0772,21.0772,20.9731,21.0251,22200.0
2006-05-22 11:55:00,24.22,24.35,24.19,24.33,8000.0,21.0251,21.138,20.9991,21.1206,8000.0
2006-05-22 12:00:00,24.33,24.36,24.32,24.35,4400.0,21.1206,21.1467,21.1119,21.138,4400.0
2006-05-22 12:05:00,24.36,24.41,24.34,24.36,9900.0,21.1467,21.1901,21.1293,21.1467,9900.0
2006-05-22 12:10:00,24.36,24.38,24.31,24.36,9200.0,21.1467,21.164,21.1033,21.1467,9200.0
2006-05-22 12:15:00,24.36,24.36,24.3,24.31,6600.0,21.1467,21.1467,21.0946,21.1033,6600.0
2006-05-22 12:20:00,24.31,24.32,24.24,24.25,11600.0,21.1033,21.1119,21.0425,21.0512,11600.0
2006-05-22 12:25:00,24.24,24.28,24.23,24.25,7100.0,21.0425,21.0772,21.0338,21.0512,7100.0
2006-05-22 12:30:00,24.25,24.31,24.22,24.27,7100.0,21.0512,21.1033,21.0251,21.0685,7100.0
2006-05-22 12:35:00,24.27,24.3,24.22,24.22,4400.0,21.0685,21.0946,21.0251,21.0251,4400.0
2006-05-22 12:40:00,24.24,24.29,24.22,24.29,4400.0,21.0425,21.0859,21.0251,21.0859,4400.0
2006-05-22 12:45:00,24.32,24.37,24.32,24.37,5100.0,21.1119,21.1554,21.1119,21.1554,5100.0
2006-05-22 12:50:00,24.37,24.37,24.35,24.36,1900.0,21.1554,21.1554,21.138,21.1467,1900.0
2006-05-22 12:55:00,24.36,24.37,24.25,24.25,4100.0,21.1467,21.1554,21.0512,21.0512,4100.0
2006-05-22 13:00:00,24.28,24.37,24.28,24.36,5300.0,21.0772,21.1554,21.0772,21.1467,5300.0
2006-05-22 13:05:00,24.36,24.37,24.33,24.35,2400.0,21.1467,21.1554,21.1206,21.138,2400.0
2006-05-22 13:10:00,24.36,24.39,24.34,24.34,3700.0,21.1467,21.1727,21.1293,21.1293,3700.0
2006-05-22 13:15:00,24.34,24.37,24.34,24.35,600.0,21.1293,21.1554,21.1293,21.138,600.0
2006-05-22 13:20:00,24.35,24.41,24.31,24.38,3300.0,21.138,21.1901,21.1033,21.164,3300.0
2006-05-22 13:25:00,24.4,24.44,24.39,24.43,4000.0,21.1814,21.2161,21.1727,21.2074,4000.0
2006-05-22 13:30:00,24.42,24.44,24.42,24.44,2300.0,21.1988,21.2161,21.1988,21.2161,2300.0
2006-05-22 13:35:00,24.45,24.45,24.39,24.41,4500.0,21.2248,21.2248,21.1727,21.1901,4500.0
2006-05-22 13:40:00,24.42,24.43,24.41,24.41,3600.0,21.1988,21.2074,21.1901,21.1901,3600.0
2006-05-22 13:45:00,24.41,24.41,24.36,24.36,3300.0,21.1901,21.1901,21.1467,21.1467,3300.0
2006-05-22 13:50:00,24.37,24.39,24.33,24.37,3800.0,21.1554,21.1727,21.1206,21.1554,3800.0
2006-05-22 13:55:00,24.36,24.37,24.35,24.35,2100.0,21.1467,21.1554,21.138,21.138,2100.0
2006-05-22 14:00:00,24.36,24.36,24.28,24.28,4600.0,21.1467,21.1467,21.0772,21.0772,4600.0
2006-05-22 14:05:00,24.25,24.28,24.25,24.28,2200.0,21.0512,21.0772,21.0512,21.0772,2200.0
2006-05-22 14:10:00,24.29,24.4,24.29,24.38,6000.0,21.0859,21.1814,21.0859,21.164,6000.0
2006-05-22 14:15:00,24.39,24.5,24.39,24.48,14100.0,21.1727,21.2682,21.1727,21.2508,14100.0
2006-05-22 14:20:00,24.47,24.47,24.42,24.43,4400.0,21.2422,21.2422,21.1988,21.2074,4400.0
2006-05-22 14:25:00,24.44,24.48,24.4,24.45,4800.0,21.2161,21.2508,21.1814,21.2248,4800.0
2006-05-22 14:30:00,24.45,24.45,24.41,24.41,2900.0,21.2248,21.2248,21.1901,21.1901,2900.0
2006-05-22 14:35:00,24.4,24.43,24.39,24.41,4900.0,21.1814,21.2074,21.1727,21.1901,4900.0
2006-05-22 14:40:00,24.41,24.41,24.35,24.35,5000.0,21.1901,21.1901,21.138,21.138,5000.0
2006-05-22 14:45:00,24.36,24.37,24.34,24.34,1100.0,21.1467,21.1554,21.1293,21.1293,1100.0
2006-05-22 14:50:00,24.34,24.35,24.32,24.32,3200.0,21.1293,21.138,21.1119,21.1119,3200.0
2006-05-22 14:55:00,24.32,24.35,24.31,24.35,2800.0,21.1119,21.138,21.1033,21.138,2800.0
2006-05-22 15:00:00,24.34,24.36,24.33,24.36,5500.0,21.1293,21.1467,21.1206,21.1467,5500.0
2006-05-22 15:05:00,24.36,24.43,24.36,24.43,3800.0,21.1467,21.2074,21.1467,21.2074,3800.0
2006-05-22 15:10:00,24.43,24.47,24.4,24.42,7800.0,21.2074,21.2422,21.1814,21.1988,7800.0
2006-05-22 15:15:00,24.39,24.45,24.39,24.44,5800.0,21.1727,21.2248,21.1727,21.2161,5800.0
2006-05-22 15:20:00,24.42,24.53,24.42,24.52,6200.0,21.1988,21.2942,21.1988,21.2856,6200.0
2006-05-22 15:25:00,24.52,24.53,24.5,24.52,7200.0,21.2856,21.2942,21.2682,21.2856,7200.0
2006-05-22 15:30:00,24.52,24.57,24.49,24.55,11000.0,21.2856,21.329,21.2595,21.3116,11000.0
2006-05-22 15:35:00,24.55,24.58,24.54,24.55,7400.0,21.3116,21.3376,21.3029,21.3116,7400.0
2006-05-22 15:40:00,24.55,24.55,24.49,24.52,12700.0,21.3116,21.3116,21.2595,21.2856,12700.0
2006-05-22 15:45:00,24.52,24.54,24.48,24.5,12600.0,21.2856,21.3029,21.2508,21.2682,12600.0
2006-05-22 15:50:00,24.5,24.52,24.44,24.51,21100.0,21.2682,21.2856,21.2161,21.2769,21100.0
2006-05-22 15:55:00,24.51,24.51,24.44,24.45,15700.0,21.2769,21.2769,21.2161,21.2248,15700.0
2006-05-23 09:30:00,24.65,24.65,24.57,24.62,18200.0,21.3984,21.3984,21.329,21.3724,18200.0
2006-05-23 09:35:00,24.63,24.68,24.59,24.6,5800.0,21.3811,21.4245,21.3463,21.355,5800.0
2006-05-23 09:40:00,24.6,24.65,24.58,24.58,7600.0,21.355,21.3984,21.3376,21.3376,7600.0
2006-05-23 09:45:00,24.61,24.61,24.54,24.56,8600.0,21.3637,21.3637,21.3029,21.3203,8600.0
2006-05-23 09:50:00,24.56,24.6,24.55,24.6,11000.0,21.3203,21.355,21.3116,21.355,11000.0
2006-05-23 09:55:00,24.6,24.63,24.56,24.63,4100.0,21.355,21.3811,21.3203,21.3811,4100.0
2006-05-23 10:00:00,24.62,24.67,24.62,24.63,8400.0,21.3724,21.4158,21.3724,21.3811,8400.0
2006-05-23 10:05:00,24.62,24.63,24.6,24.61,8300.0,21.3724,21.3811,21.355,21.3637,8300.0
2006-05-23 10:10:00,24.61,24.63,24.52,24.52,15400.0,21.3637,21.3811,21.2856,21.2856,15400.0
2006-05-23 10:15:00,24.52,24.52,24.5,24.5,8100.0,21.2856,21.2856,21.2682,21.2682,8100.0
2006-05-23 10:20:00,24.5,24.51,24.46,24.46,9900.0,21.2682,21.2769,21.2335,21.2335,9900.0
2006-05-23 10:25:00,24.46,24.49,24.43,24.49,23200.0,21.2335,21.2595,21.2074,21.2595,23200.0
2006-05-23 10:30:00,24.48,24.51,24.47,24.51,4400.0,21.2508,21.2769,21.2422,21.2769,4400.0
2006-05-23 10:35:00,24.52,24.6,24.51,24.56,7400.0,21.2856,21.355,21.2769,21.3203,7400.0
2006-05-23 10:40:00,24.56,24.57,24.55,24.55,1200.0,21.3203,21.329,21.3116,21.3116,1200.0
2006-05-23 10:45:00,24.54,24.55,24.5,24.5,4900.0,21.3029,21.3116,21.2682,21.2682,4900.0
2006-05-23 10:50:00,24.5,24.5,24.47,24.49,3700.0,21.2682,21.2682,21.2422,21.2595,3700.0
2006-05-23 10:55:00,24.51,24.51,24.48,24.5,3000.0,21.2769,21.2769,21.2508,21.2682,3000.0
2006-05-23 11:00:00,24.49,24.49,24.45,24.47,3500.0,21.2595,21.2595,21.2248,21.2422,3500.0
2006-05-23 11:05:00,24.46,24.47,24.37,24.37,6600.0,21.2335,21.2422,21.1554,21.1554,6600.0
2006-05-23 11:10:00,24.37,24.42,24.33,24.41,7500.0,21.1554,21.1988,21.1206,21.1901,7500.0
2006-05-23 11:15:00,24.4,24.42,24.37,24.42,3800.0,21.1814,21.1988,21.1554,21.1988,3800.0
2006-05-23 11:20:00,24.42,24.43,24.41,24.41,1400.0,21.1988,21.2074,21.1901,21.1901,1400.0
2006-05-23 11:25:00,24.4,24.4,24.35,24.38,5400.0,21.1814,21.1814,21.138,21.164,5400.0
2006-05-23 11:30:00,24.39,24.44,24.39,24.41,4800.0,21.1727,21.2161,21.1727,21.1901,4800.0
2006-05-23 11:35:00,24.43,24.45,24.42,24.42,3900.0,21.2074,21.2248,21.1988,21.1988,3900.0
2006-05-23 11:40:00,24.43,24.43,24.39,24.39,2200.0,21.2074,21.2074,21.1727,21.1727,2200.0
2006-05-23 11:45:00,24.38,24.42,24.38,24.39,12400.0,21.164,21.1988,21.164,21.1727,12400.0
2006-05-23 11:50:00,24.38,24.39,24.34,24.35,4500.0,21.164,21.1727,21.1293,21.138,4500.0
2006-05-23 11:55:00,24.34,24.35,24.32,24.33,2800.0,21.1293,21.138,21.1119,21.1206,2800.0
2006-05-23 12:00:00,24.31,24.32,24.3,24.3,5200.0,21.1033,21.1119,21.0946,21.0946,5200.0
2006-05-23 12:05:00,24.29,24.33,24.29,24.33,5800.0,21.0859,21.1206,21.0859,21.1206,5800.0
2006-05-23 12:10:00,24.32,24.33,24.31,24.32,2200.0,21.1119,21.1206,21.1033,21.1119,2200.0
2006-05-23 12:15:00,24.33,24.34,24.32,24.32,2000.0,21.1206,21.1293,21.1119,21.1119,2000.0
2006-05-23 12:20:00,24.33,24.35,24.28,24.28,7300.0,21.1206,21.138,21.0772,21.0772,7300.0
2006-05-23 12:25:00,24.28,24.32,24.27,24.3,5900.0,21.0772,21.1119,21.0685,21.0946,5900.0
2006-05-23 12:30:00,24.3,24.31,24.28,24.28,3000.0,21.0946,21.1033,21.0772,21.0772,3000.0
2006-05-23 12:35:00,24.26,24.29,24.25,24.29,4400.0,21.0599,21.0859,21.0512,21.0859,4400.0
2006-05-23 12:40:00,24.29,24.32,24.29,24.32,1000.0,21.0859,21.1119,21.0859,21.1119,1000.0
2006-05-23 12:45:00,24.3,24.31,24.25,24.25,6800.0,21.0946,21.1033,21.0512,21.0512,6800.0
2006-05-23 12:50:00,24.26,24.27,24.22,24.24,18000.0,21.0599,21.0685,21.0251,21.0425,18000.0
2006-05-23 12:55:00,24.24,24.24,24.21,24.23,8600.0,21.0425,21.0425,21.0165,21.0338,8600.0
2006-05-23 13:00:00,24.24,24.27,24.23,24.25,5900.0,21.0425,21.0685,21.0338,21.0512,5900.0
2006-05-23 13:05:00,24.24,24.27,24.23,24.26,5800.0,21.0425,21.0685,21.0338,21.0599,5800.0
2006-05-23 13:10:00,24.26,24.26,24.24,24.25,5200.0,21.0599,21.0599,21.0425,21.0512,5200.0
2006-05-23 13:15:00,24.26,24.27,24.26,24.26,3900.0,21.0599,21.0685,21.0599,21.0599,3900.0
2006-05-23 13:20:00,24.27,24.28,24.25,24.28,5400.0,21.0685,21.0772,21.0512,21.0772,5400.0
2006-05-23 13:25:00,24.28,24.28,24.26,24.28,4500.0,21.0772,21.0772,21.0599,21.0772,4500.0
2006-05-23 13:30:00,24.28,24.34,24.27,24.32,5100.0,21.0772,21.1293,21.0685,21.1119,5100.0
2006-05-23 13:35:00,24.33,24.37,24.32,24.36,3400.0,21.1206,21.1554,21.1119,21.1467,3400.0
2006-05-23 13:40:00,24.35,24.37,24.34,24.36,4400.0,21.138,21.1554,21.1293,21.1467,4400.0
2006-05-23 13:45:00,24.36,24.36,24.35,24.35,1800.0,21.1467,21.1467,21.138,21.138,1800.0
2006-05-23 13:50:00,24.36,24.37,24.35,24.36,4000.0,21.1467,21.1554,21.138,21.1467,4000.0
2006-05-23 13:55:00,24.35,24.36,24.33,24.33,3000.0,21.138,21.1467,21.1206,21.1206,3000.0
2006-05-23 14:00:00,24.31,24.34,24.31,24.34,1800.0,21.1033,21.1293,21.1033,21.1293,1800.0
2006-05-23 14:05:00,24.33,24.35,24.31,24.31,4300.0,21.1206,21.138,21.1033,21.1033,4300.0
2006-05-23 14:10:00,24.3,24.31,24.29,24.3,2400.0,21.0946,21.1033,21.0859,21.0946,2400.0
2006-05-23 14:15:00,24.31,24.33,24.3,24.3,5200.0,21.1033,21.1206,21.0946,21.0946,5200.0
2006-05-23 14:20:00,24.3,24.31,24.27,24.28,4700.0,21.0946,21.1033,21.0685,21.0772,4700.0
2006-05-23 14:25:00,24.3,24.32,24.28,24.28,6900.0,21.0946,21.1119,21.0772,21.0772,6900.0
2006-05-23 14:30:00,24.28,24.3,24.27,24.29,22500.0,21.0772,21.0946,21.0685,21.0859,22500.0
2006-05-23 14:35:00,24.3,24.33,24.29,24.29,5200.0,21.0946,21.1206,21.0859,21.0859,5200.0
2006-05-23 14:40:00,24.28,24.29,24.27,24.27,5200.0,21.0772,21.0859,21.0685,21.0685,5200.0
2006-05-23 14:45:00,24.27,24.29,24.26,24.26,4100.0,21.0685,21.0859,21.0599,21.0599,4100.0
2006-05-23 14:50:00,24.27,24.29,24.26,24.27,5000.0,21.0685,21.0859,21.0599,21.0685,5000.0
2006-05-23 14:55:00,24.27,24.29,24.26,24.29,5200.0,21.0685,21.0859,21.0599,21.0859,5200.0
2006-05-23 15:00:00,24.28,24.29,24.26,24.28,8300.0,21.0772,21.0859,21.0599,21.0772,8300.0
2006-05-23 15:05:00,24.26,24.32,24.26,24.3,7900.0,21.0599,21.1119,21.0599,21.0946,7900.0
2006-05-23 15:10:00,24.29,24.33,24.29,24.31,12800.0,21.0859,21.1206,21.0859,21.1033,12800.0
2006-05-23 15:15:00,24.33,24.33,24.29,24.3,11400.0,21.1206,21.1206,21.0859,21.0946,11400.0
2006-05-23 15:20:00,24.3,24.3,24.27,24.29,11400.0,21.0946,21.0946,21.0685,21.0859,11400.0
2006-05-23 15:25:00,24.27,24.27,24.24,24.24,7000.0,21.0685,21.0685,21.0425,21.0425,7000.0
2006-05-23 15:30:00,24.25,24.25,24.22,24.24,10700.0,21.0512,21.0512,21.0251,21.0425,10700.0
2006-05-23 15:35:00,24.24,24.25,24.22,24.24,8300.0,21.0425,21.0512,21.0251,21.0425,8300.0
2006-05-23 15:40:00,24.22,24.23,24.2,24.2,9000.0,21.0251,21.0338,21.0078,21.0078,9000.0
2006-05-23 15:45:00,24.2,24.2,24.12,24.16,14100.0,21.0078,21.0078,20.9383,20.9731,14100.0
2006-05-23 15:50:00,24.15,24.19,24.13,24.14,11200.0,20.9644,20.9991,20.947,20.9557,11200.0
2006-05-23 15:55:00,24.14,24.18,24.12,24.18,16800.0,20.9557,20.9904,20.9383,20.9904,16800.0
2006-05-24 09:30:00,24.23,24.23,24.17,24.17,11200.0,21.0338,21.0338,20.9817,20.9817,11200.0
2006-05-24 09:35:00,24.17,24.22,24.17,24.18,8400.0,20.9817,21.0251,20.9817,20.9904,8400.0
2006-05-24 09:40:00,24.18,24.27,24.17,24.22,9100.0,20.9904,21.0685,20.9817,21.0251,9100.0
2006-05-24 09:45:00,24.2,24.22,24.15,24.16,34000.0,21.0078,21.0251,20.9644,20.9731,34000.0
2006-05-24 09:50:00,24.17,24.18,24.1,24.1,6600.0,20.9817,20.9904,20.921,20.921,6600.0
2006-05-24 09:55:00,24.07,24.12,24.07,24.1,5100.0,20.8949,20.9383,20.8949,20.921,5100.0
2006-05-24 10:00:00,24.11,24.23,24.09,24.21,8400.0,20.9296,21.0338,20.9123,21.0165,8400.0
2006-05-24 10:05:00,24.23,24.34,24.23,24.3,6600.0,21.0338,21.1293,21.0338,21.0946,6600.0
2006-05-24 10:10:00,24.31,24.32,24.29,24.3,4600.0,21.1033,21.1119,21.0859,21.0946,4600.0
2006-05-24 10:15:00,24.3,24.32,24.29,24.32,3300.0,21.0946,21.1119,21.0859,21.1119,3300.0
2006-05-24 10:20:00,24.32,24.35,24.25,24.35,11600.0,21.1119,21.138,21.0512,21.138,11600.0
2006-05-24 10:25:00,24.35,24.4,24.34,24.34,19800.0,21.138,21.1814,21.1293,21.1293,19800.0
2006-05-24 10:30:00,24.34,24.35,24.24,24.27,10300.0,21.1293,21.138,21.0425,21.0685,10300.0
2006-05-24 10:35:00,24.27,24.33,24.2,24.23,13700.0,21.0685,21.1206,21.0078,21.0338,13700.0
2006-05-24 10:40:00,24.24,24.25,24.16,24.16,3500.0,21.0425,21.0512,20.9731,20.9731,3500.0
2006-05-24 10:45:00,24.19,24.22,24.19,24.19,3500.0,20.9991,21.0251,20.9991,20.9991,3500.0
2006-05-24 10:50:00,24.21,24.27,24.21,24.25,3600.0,21.0165,21.0685,21.0165,21.0512,3600.0
2006-05-24 10:55:00,24.25,24.25,24.21,24.21,4000.0,21.0512,21.0512,21.0165,21.0165,4000.0
2006-05-24 11:00:00,24.21,24.21,24.16,24.16,3600.0,21.0165,21.0165,20.9731,20.9731,3600.0
2006-05-24 11:05:00,24.17,24.19,24.16,24.16,4300.0,20.9817,20.9991,20.9731,20.9731,4300.0
2006-05-24 11:10:00,24.16,24.21,24.16,24.2,4800.0,20.9731,21.0165,20.9731,21.0078,4800.0
2006-05-24 11:15:00,24.2,24.2,24.16,24.18,5100.0,21.0078,21.0078,20.9731,20.9904,5100.0
2006-05-24 11:20:00,24.17,24.17,24.12,24.14,9800.0,20.9817,20.9817,20.9383,20.9557,9800.0
2006-05-24 11:25:00,24.13,24.14,24.1,24.1,3400.0,20.947,20.9557,20.921,20.921,3400.0
2006-05-24 11:30:00,24.12,24.13,24.1,24.1,8100.0,20.9383,20.947,20.921,20.921,8100.0
2006-05-24 11:35:00,24.1,24.13,24.1,24.12,4100.0,20.921,20.947,20.921,20.9383,4100.0
2006-05-24 11:40:00,24.12,24.12,24.11,24.11,8800.0,20.9383,20.9383,20.9296,20.9296,8800.0
2006-05-24 11:45:00,24.12,24.12,24.1,24.1,15300.0,20.9383,20.9383,20.921,20.921,15300.0
2006-05-24 11:50:00,24.1,24.11,24.08,24.08,6600.0,20.921,20.9296,20.9036,20.9036,6600.0
2006-05-24 11:55:00,24.1,24.14,24.09,24.09,10900.0,20.921,20.9557,20.9123,20.9123,10900.0
2006-05-24 12:00:00,24.09,24.19,24.08,24.19,9300.0,20.9123,20.9991,20.9036,20.9991,9300.0
2006-05-24 12:05:00,24.19,24.2,24.16,24.16,6500.0,20.9991,21.0078,20.9731,20.9731,6500.0
2006-05-24 12:10:00,24.19,24.21,24.16,24.18,2900.0,20.9991,21.0165,20.9731,20.9904,2900.0
2006-05-24 12:15:00,24.2,24.24,24.19,24.22,7600.0,21.0078,21.0425,20.9991,21.0251,7600.0
2006-05-24 12:20:00,24.22,24.23,24.18,24.18,6600.0,21.0251,21.0338,20.9904,20.9904,6600.0
2006-05-24 12:25:00,24.19,24.21,24.14,24.17,7300.0,20.9991,21.0165,20.9557,20.9817,7300.0
2006-05-24 12:30:00,24.18,24.21,24.18,24.19,4100.0,20.9904,21.0165,20.9904,20.9991,4100.0
2006-05-24 12:35:00,24.19,24.19,24.15,24.15,6400.0,20.9991,20.9991,20.9644,20.9644,6400.0
2006-05-24 12:40:00,24.15,24.16,24.1,24.1,6300.0,20.9644,20.9731,20.921,20.921,6300.0
2006-05-24 12:45:00,24.11,24.17,24.1,24.17,7900.0,20.9296,20.9817,20.921,20.9817,7900.0
2006-05-24 12:50:00,24.18,24.19,24.15,24.18,8800.0,20.9904,20.9991,20.9644,20.9904,8800.0
2006-05-24 12:55:00,24.19,24.19,24.1,24.1,4600.0,20.9991,20.9991,20.921,20.921,4600.0
2006-05-24 13:00:00,24.1,24.12,24.08,24.08,9100.0,20.921,20.9383,20.9036,20.9036,9100.0
2006-05-24 13:05:00,24.09,24.1,24.07,24.09,8800.0,20.9123,20.921,20.8949,20.9123,8800.0
2006-05-24 13:10:00,24.09,24.14,24.08,24.12,10100.0,20.9123,20.9557,20.9036,20.9383,10100.0
2006-05-24 13:15:00,24.12,24.14,24.07,24.07,8800.0,20.9383,20.9557,20.8949,20.8949,8800.0
2006-05-24 13:20:00,24.08,24.16,24.08,24.15,7000.0,20.9036,20.9731,20.9036,20.9644,7000.0
2006-05-24 13:25:00,24.14,24.19,24.1,24.11,9800.0,20.9557,20.9991,20.921,20.9296,9800.0
2006-05-24 13:30:00,24.12,24.12,24.05,24.06,6000.0,20.9383,20.9383,20.8776,20.8862,6000.0
2006-05-24 13:35:00,24.08,24.13,24.08,24.13,9000.0,20.9036,20.947,20.9036,20.947,9000.0
2006-05-24 13:40:00,24.14,24.17,24.11,24.16,12000.0,20.9557,20.9817,20.9296,20.9731,12000.0
2006-05-24 13:45:00,24.16,24.28,24.16,24.24,12500.0,20.9731,21.0772,20.9731,21.0425,12500.0
2006-05-24 13:50:00,24.26,24.26,24.19,24.21,10000.0,21.0599,21.0599,20.9991,21.0165,10000.0
2006-05-24 13:55:00,24.22,24.28,24.21,24.25,8100.0,21.0251,21.0772,21.0165,21.0512,8100.0
2006-05-24 14:00:00,24.24,24.26,24.24,24.26,5400.0,21.0425,21.0599,21.0425,21.0599,5400.0
2006-05-24 14:05:00,24.27,24.3,24.21,24.21,7000.0,21.0685,21.0946,21.0165,21.0165,7000.0
2006-05-24 14:10:00,24.21,24.23,24.17,24.22,6900.0,21.0165,21.0338,20.9817,21.0251,6900.0
2006-05-24 14:15:00,24.22,24.25,24.21,24.25,7900.0,21.0251,21.0512,21.0165,21.0512,7900.0
2006-05-24 14:20:00,24.24,24.27,24.18,24.18,10900.0,21.0425,21.0685,20.9904,20.9904,10900.0
2006-05-24 14:25:00,24.18,24.18,24.07,24.09,10900.0,20.9904,20.9904,20.8949,20.9123,10900.0
2006-05-24 14:30:00,24.09,24.2,24.09,24.2,12000.0,20.9123,21.0078,20.9123,21.0078,12000.0
2006-05-24 14:35:00,24.2,24.29,24.15,24.26,14800.0,21.0078,21.0859,20.9644,21.0599,14800.0
2006-05-24 14:40:00,24.26,24.28,24.21,24.26,9400.0,21.0599,21.0772,21.0165,21.0599,9400.0
2006-05-24 14:45:00,24.26,24.34,24.26,24.34,10900.0,21.0599,21.1293,21.0599,21.1293,10900.0
2006-05-24 14:50:00,24.34,24.35,24.25,24.31,8800.0,21.1293,21.138,21.0512,21.1033,8800.0
2006-05-24 14:55:00,24.3,24.33,24.3,24.31,10900.0,21.0946,21.1206,21.0946,21.1033,10900.0
2006-05-24 15:00:00,24.33,24.33,24.29,24.3,7300.0,21.1206,21.1206,21.0859,21.0946,7300.0
2006-05-24 15:05:00,24.3,24.3,24.22,24.25,6600.0,21.0946,21.0946,21.0251,21.0512,6600.0
2006-05-24 15:10:00,24.25,24.25,24.21,24.22,7500.0,21.0512,21.0512,21.0165,21.0251,7500.0
2006-05-24 15:15:00,24.24,24.29,24.24,24.27,4500.0,21.0425,21.0859,21.0425,21.0685,4500.0
2006-05-24 15:20:00,24.26,24.27,24.23,24.26,4200.0,21.0599,21.0685,21.0338,21.0599,4200.0
2006-05-24 15:25:00,24.24,24.29,24.24,24.29,7500.0,21.0425,21.0859,21.0425,21.0859,7500.0
2006-05-24 15:30:00,24.3,24.32,24.29,24.32,8400.0,21.0946,21.1119,21.0859,21.1119,8400.0
2006-05-24 15:35:00,24.32,24.34,24.26,24.34,17700.0,21.1119,21.1293,21.0599,21.1293,17700.0
2006-05-24 15:40:00,24.34,24.36,24.29,24.31,25000.0,21.1293,21.1467,21.0859,21.1033,25000.0
2006-05-24 15:45:00,24.3,24.33,24.28,24.32,13900.0,21.0946,21.1206,21.0772,21.1119,13900.0
2006-05-24 15:50:00,24.32,24.35,24.32,24.34,15300.0,21.1119,21.138,21.1119,21.1293,15300.0
2006-05-24 15:55:00,24.34,24.36,24.32,24.33,18400.0,21.1293,21.1467,21.1119,21.1206,18400.0
2006-05-25 09:30:00,24.48,24.6,24.4,24.52,10500.0,21.2508,21.355,21.1814,21.2856,10500.0
2006-05-25 09:35:00,24.5,24.59,24.43,24.55,8900.0,21.2682,21.3463,21.2074,21.3116,8900.0
2006-05-25 09:40:00,24.58,24.67,24.53,24.58,9500.0,21.3376,21.4158,21.2942,21.3376,9500.0
2006-05-25 09:45:00,24.6,24.68,24.59,24.63,9800.0,21.355,21.4245,21.3463,21.3811,9800.0
2006-05-25 09:50:00,24.62,24.64,24.57,24.64,3100.0,21.3724,21.3897,21.329,21.3897,3100.0
2006-05-25 09:55:00,24.62,24.66,24.62,24.64,10200.0,21.3724,21.4071,21.3724,21.3897,10200.0
2006-05-25 10:00:00,24.64,24.64,24.5,24.55,6900.0,21.3897,21.3897,21.2682,21.3116,6900.0
2006-05-25 10:05:00,24.55,24.6,24.54,24.58,2200.0,21.3116,21.355,21.3029,21.3376,2200.0
2006-05-25 10:10:00,24.59,24.59,24.54,24.57,8200.0,21.3463,21.3463,21.3029,21.329,8200.0
2006-05-25 10:15:00,24.6,24.64,24.58,24.63,4000.0,21.355,21.3897,21.3376,21.3811,4000.0
2006-05-25 10:20:00,24.61,24.64,24.6,24.62,4600.0,21.3637,21.3897,21.355,21.3724,4600.0
2006-05-25 10:25:00,24.61,24.61,24.55,24.57,4800.0,21.3637,21.3637,21.3116,21.329,4800.0
2006-05-25 10:30:00,24.59,24.61,24.58,24.58,3100.0,21.3463,21.3637,21.3376,21.3376,3100.0
2006-05-25 10:35:00,24.58,24.6,24.53,24.6,4600.0,21.3376,21.355,21.2942,21.355,4600.0
2006-05-25 10:40:00,24.6,24.62,24.59,24.61,6400.0,21.355,21.3724,21.3463,21.3637,6400.0
2006-05-25 10:45:00,24.62,24.63,24.6,24.63,8200.0,21.3724,21.3811,21.355,21.3811,8200.0
2006-05-25 10:50:00,24.63,24.63,24.6,24.63,2700.0,21.3811,21.3811,21.355,21.3811,2700.0
2006-05-25 10:55:00,24.6,24.63,24.59,24.59,9900.0,21.355,21.3811,21.3463,21.3463,9900.0
2006-05-25 11:00:00,24.6,24.61,24.58,24.59,5200.0,21.355,21.3637,21.3376,21.3463,5200.0
2006-05-25 11:05:00,24.6,24.64,24.59,24.63,9000.0,21.355,21.3897,21.3463,21.3811,9000.0
2006-05-25 11:10:00,24.64,24.72,24.64,24.72,20400.0,21.3897,21.4592,21.3897,21.4592,20400.0
2006-05-25 11:15:00,24.7,24.71,24.65,24.67,10700.0,21.4418,21.4505,21.3984,21.4158,10700.0
2006-05-25 11:20:00,24.67,24.69,24.65,24.67,6000.0,21.4158,21.4331,21.3984,21.4158,6000.0
2006-05-25 11:25:00,24.66,24.69,24.66,24.67,9200.0,21.4071,21.4331,21.4071,21.4158,9200.0
2006-05-25 11:30:00,24.67,24.71,24.67,24.71,6200.0,21.4158,21.4505,21.4158,21.4505,6200.0
2006-05-25 11:35:00,24.71,24.75,24.7,24.75,16200.0,21.4505,21.4852,21.4418,21.4852,16200.0
2006-05-25 11:40:00,24.75,24.75,24.72,24.74,9100.0,21.4852,21.4852,21.4592,21.4765,9100.0
2006-05-25 11:45:00,24.76,24.76,24.73,24.73,6600.0,21.4939,21.4939,21.4679,21.4679,6600.0
2006-05-25 11:50:00,24.74,24.75,24.73,24.73,5200.0,21.4765,21.4852,21.4679,21.4679,5200.0
2006-05-25 11:55:00,24.73,24.77,24.73,24.77,4400.0,21.4679,21.5026,21.4679,21.5026,4400.0
2006-05-25 12:00:00,24.77,24.8,24.77,24.78,14600.0,21.5026,21.5286,21.5026,21.5113,14600.0
2006-05-25 12:05:00,24.76,24.76,24.72,24.74,8900.0,21.4939,21.4939,21.4592,21.4765,8900.0
2006-05-25 12:10:00,24.74,24.75,24.73,24.73,10700.0,21.4765,21.4852,21.4679,21.4679,10700.0
2006-05-25 12:15:00,24.73,24.74,24.72,24.74,3200.0,21.4679,21.4765,21.4592,21.4765,3200.0
2006-05-25 12:20:00,24.73,24.73,24.7,24.71,12400.0,21.4679,21.4679,21.4418,21.4505,12400.0
2006-05-25 12:25:00,24.72,24.72,24.69,24.7,9100.0,21.4592,21.4592,21.4331,21.4418,9100.0
2006-05-25 12:30:00,24.7,24.7,24.65,24.65,6800.0,21.4418,21.4418,21.3984,21.3984,6800.0
2006-05-25 12:35:00,24.65,24.65,24.61,24.62,11400.0,21.3984,21.3984,21.3637,21.3724,11400.0
2006-05-25 12:40:00,24.63,24.64,24.62,24.62,3500.0,21.3811,21.3897,21.3724,21.3724,3500.0
2006-05-25 12:45:00,24.62,24.63,24.61,24.62,8200.0,21.3724,21.3811,21.3637,21.3724,8200.0
2006-05-25 12:50:00,24.62,24.63,24.61,24.61,9600.0,21.3724,21.3811,21.3637,21.3637,9600.0
2006-05-25 12:55:00,24.62,24.63,24.61,24.61,7300.0,21.3724,21.3811,21.3637,21.3637,7300.0
2006-05-25 13:00:00,24.6,24.61,24.57,24.57,7500.0,21.355,21.3637,21.329,21.329,7500.0
2006-05-25 13:05:00,24.57,24.58,24.56,24.57,5700.0,21.329,21.3376,21.3203,21.329,5700.0
2006-05-25 13:10:00,24.57,24.58,24.56,24.57,3300.0,21.329,21.3376,21.3203,21.329,3300.0
2006-05-25 13:15:00,24.57,24.57,24.53,24.57,14700.0,21.329,21.329,21.2942,21.329,14700.0
2006-05-25 13:20:00,24.56,24.57,24.54,24.56,8700.0,21.3203,21.329,21.3029,21.3203,8700.0
2006-05-25 13:25:00,24.55,24.58,24.55,24.56,7400.0,21.3116,21.3376,21.3116,21.3203,7400.0
2006-05-25 13:30:00,24.56,24.57,24.48,24.48,10700.0,21.3203,21.329,21.2508,21.2508,10700.0
2006-05-25 13:35:00,24.48,24.52,24.47,24.52,10600.0,21.2508,21.2856,21.2422,21.2856,10600.0
2006-05-25 13:40:00,24.5,24.55,24.49,24.55,4800.0,21.2682,21.3116,21.2595,21.3116,4800.0
2006-05-25 13:45:00,24.53,24.55,24.53,24.55,4300.0,21.2942,21.3116,21.2942,21.3116,4300.0
2006-05-25 13:50:00,24.55,24.6,24.55,24.57,10200.0,21.3116,21.355,21.3116,21.329,10200.0
2006-05-25 13:55:00,24.57,24.58,24.56,24.56,2800.0,21.329,21.3376,21.3203,21.3203,2800.0
2006-05-25 14:00:00,24.57,24.59,24.56,24.59,5100.0,21.329,21.3463,21.3203,21.3463,5100.0
2006-05-25 14:05:00,24.58,24.61,24.58,24.6,5300.0,21.3376,21.3637,21.3376,21.355,5300.0
2006-05-25 14:10:00,24.6,24.6,24.57,24.57,5300.0,21.355,21.355,21.329,21.329,5300.0
2006-05-25 14:15:00,24.58,24.66,24.58,24.66,5200.0,21.3376,21.4071,21.3376,21.4071,5200.0
2006-05-25 14:20:00,24.65,24.69,24.65,24.69,5900.0,21.3984,21.4331,21.3984,21.4331,5900.0
2006-05-25 14:25:00,24.69,24.69,24.62,24.65,8500.0,21.4331,21.4331,21.3724,21.3984,8500.0
2006-05-25 14:30:00,24.63,24.65,24.63,24.64,3000.0,21.3811,21.3984,21.3811,21.3897,3000.0
2006-05-25 14:35:00,24.63,24.65,24.63,24.65,10800.0,21.3811,21.3984,21.3811,21.3984,10800.0
2006-05-25 14:40:00,24.65,24.66,24.65,24.65,5400.0,21.3984,21.4071,21.3984,21.3984,5400.0
2006-05-25 14:45:00,24.65,24.67,24.64,24.67,7800.0,21.3984,21.4158,21.3897,21.4158,7800.0
2006-05-25 14:50:00,24.67,24.7,24.66,24.7,11300.0,21.4158,21.4418,21.4071,21.4418,11300.0
2006-05-25 14:55:00,24.68,24.72,24.68,24.71,8500.0,21.4245,21.4592,21.4245,21.4505,8500.0
2006-05-25 15:00:00,24.71,24.72,24.65,24.66,17200.0,21.4505,21.4592,21.3984,21.4071,17200.0
2006-05-25 15:05:00,24.65,24.69,24.65,24.69,8300.0,21.3984,21.4331,21.3984,21.4331,8300.0
2006-05-25 15:10:00,24.68,24.71,24.68,24.7,13600.0,21.4245,21.4505,21.4245,21.4418,13600.0
2006-05-25 15:15:00,24.69,24.71,24.69,24.71,6600.0,21.4331,21.4505,21.4331,21.4505,6600.0
2006-05-25 15:20:00,24.7,24.73,24.69,24.73,11600.0,21.4418,21.4679,21.4331,21.4679,11600.0
2006-05-25 15:25:00,24.74,24.77,24.73,24.76,20000.0,21.4765,21.5026,21.4679,21.4939,20000.0
2006-05-25 15:30:00,24.76,24.77,24.74,24.76,20300.0,21.4939,21.5026,21.4765,21.4939,20300.0
2006-05-25 15:35:00,24.75,24.78,24.73,24.76,17900.0,21.4852,21.5113,21.4679,21.4939,17900.0
2006-05-25 15:40:00,24.77,24.8,24.75,24.75,18000.0,21.5026,21.5286,21.4852,21.4852,18000.0
2006-05-25 15:45:00,24.75,24.76,24.72,24.72,16100.0,21.4852,21.4939,21.4592,21.4592,16100.0
2006-05-25 15:50:00,24.74,24.74,24.71,24.72,21700.0,21.4765,21.4765,21.4505,21.4592,21700.0
2006-05-25 15:55:00,24.73,24.8,24.73,24.8,21800.0,21.4679,21.5286,21.4679,21.5286,21800.0
2006-05-26 09:30:00,24.8,24.82,24.67,24.71,12700.0,21.5286,21.546,21.4158,21.4505,12700.0
2006-05-26 09:35:00,24.69,24.8,24.68,24.71,5700.0,21.4331,21.5286,21.4245,21.4505,5700.0
2006-05-26 09:40:00,24.71,24.78,24.71,24.76,3800.0,21.4505,21.5113,21.4505,21.4939,3800.0
2006-05-26 09:45:00,24.77,24.8,24.77,24.79,5600.0,21.5026,21.5286,21.5026,21.5199,5600.0
2006-05-26 09:50:00,24.81,24.81,24.78,24.8,3300.0,21.5373,21.5373,21.5113,21.5286,3300.0
2006-05-26 09:55:00,24.81,24.82,24.79,24.79,5300.0,21.5373,21.546,21.5199,21.5199,5300.0
2006-05-26 10:00:00,24.76,24.9,24.76,24.9,12200.0,21.4939,21.6154,21.4939,21.6154,12200.0
2006-05-26 10:05:00,24.9,24.93,24.89,24.91,12000.0,21.6154,21.6415,21.6068,21.6241,12000.0
2006-05-26 10:10:00,24.91,24.92,24.88,24.9,7900.0,21.6241,21.6328,21.5981,21.6154,7900.0
2006-05-26 10:15:00,24.89,24.93,24.89,24.93,3300.0,21.6068,21.6415,21.6068,21.6415,3300.0
2006-05-26 10:20:00,24.92,24.92,24.88,24.89,4400.0,21.6328,21.6328,21.5981,21.6068,4400.0
2006-05-26 10:25:00,24.88,24.91,24.85,24.91,8900.0,21.5981,21.6241,21.572,21.6241,8900.0
2006-05-26 10:30:00,24.91,24.97,24.91,24.93,22100.0,21.6241,21.6762,21.6241,21.6415,22100.0
2006-05-26 10:35:00,24.92,24.93,24.79,24.79,12900.0,21.6328,21.6415,21.5199,21.5199,12900.0
2006-05-26 10:40:00,24.8,24.82,24.73,24.75,32600.0,21.5286,21.546,21.4679,21.4852,32600.0
2006-05-26 10:45:00,24.74,24.74,24.66,24.7,5300.0,21.4765,21.4765,21.4071,21.4418,5300.0
2006-05-26 10:50:00,24.71,24.74,24.7,24.73,4800.0,21.4505,21.4765,21.4418,21.4679,4800.0
2006-05-26 10:55:00,24.71,24.72,24.67,24.68,3000.0,21.4505,21.4592,21.4158,21.4245,3000.0
2006-05-26 11:00:00,24.68,24.69,24.65,24.65,3600.0,21.4245,21.4331,21.3984,21.3984,3600.0
2006-05-26 11:05:00,24.67,24.72,24.67,24.71,3500.0,21.4158,21.4592,21.4158,21.4505,3500.0
2006-05-26 11:10:00,24.72,24.74,24.68,24.69,6900.0,21.4592,21.4765,21.4245,21.4331,6900.0
2006-05-26 11:15:00,24.69,24.69,24.65,24.66,5200.0,21.4331,21.4331,21.3984,21.4071,5200.0
2006-05-26 11:20:00,24.66,24.67,24.65,24.66,3300.0,21.4071,21.4158,21.3984,21.4071,3300.0
2006-05-26 11:25:00,24.67,24.71,24.66,24.67,3600.0,21.4158,21.4505,21.4071,21.4158,3600.0
2006-05-26 11:30:00,24.68,24.71,24.67,24.69,4300.0,21.4245,21.4505,21.4158,21.4331,4300.0
2006-05-26 11:35:00,24.69,24.73,24.69,24.71,6600.0,21.4331,21.4679,21.4331,21.4505,6600.0
2006-05-26 11:40:00,24.71,24.71,24.68,24.68,6200.0,21.4505,21.4505,21.4245,21.4245,6200.0
2006-05-26 11:45:00,24.68,24.69,24.66,24.66,10500.0,21.4245,21.4331,21.4071,21.4071,10500.0
2006-05-26 11:50:00,24.66,24.68,24.66,24.67,5900.0,21.4071,21.4245,21.4071,21.4158,5900.0
2006-05-26 11:55:00,24.67,24.68,24.64,24.64,6700.0,21.4158,21.4245,21.3897,21.3897,6700.0
2006-05-26 12:00:00,24.65,24.67,24.64,24.66,5000.0,21.3984,21.4158,21.3897,21.4071,5000.0
2006-05-26 12:05:00,24.66,24.66,24.56,24.58,7000.0,21.4071,21.4071,21.3203,21.3376,7000.0
2006-05-26 12:10:00,24.59,24.59,24.55,24.57,7000.0,21.3463,21.3463,21.3116,21.329,7000.0
2006-05-26 12:15:00,24.58,24.6,24.57,24.6,5100.0,21.3376,21.355,21.329,21.355,5100.0
2006-05-26 12:20:00,24.59,24.59,24.56,24.56,4300.0,21.3463,21.3463,21.3203,21.3203,4300.0
2006-05-26 12:25:00,24.56,24.57,24.54,24.54,6500.0,21.3203,21.329,21.3029,21.3029,6500.0
2006-05-26 12:30:00,24.56,24.56,24.55,24.56,2400.0,21.3203,21.3203,21.3116,21.3203,2400.0
2006-05-26 12:35:00,24.54,24.56,24.54,24.54,5500.0,21.3029,21.3203,21.3029,21.3029,5500.0
2006-05-26 12:40:00,24.55,24.56,24.54,24.55,11000.0,21.3116,21.3203,21.3029,21.3116,11000.0
2006-05-26 12:45:00,24.54,24.54,24.46,24.46,18100.0,21.3029,21.3029,21.2335,21.2335,18100.0
2006-05-26 12:50:00,24.47,24.5,24.45,24.47,11400.0,21.2422,21.2682,21.2248,21.2422,11400.0
2006-05-26 12:55:00,24.47,24.5,24.47,24.5,3400.0,21.2422,21.2682,21.2422,21.2682,3400.0
2006-05-26 13:00:00,24.49,24.5,24.48,24.5,4900.0,21.2595,21.2682,21.2508,21.2682,4900.0
2006-05-26 13:05:00,24.5,24.5,24.47,24.47,5500.0,21.2682,21.2682,21.2422,21.2422,5500.0
2006-05-26 13:10:00,24.47,24.48,24.46,24.47,2500.0,21.2422,21.2508,21.2335,21.2422,2500.0
2006-05-26 13:15:00,24.47,24.49,24.47,24.47,3400.0,21.2422,21.2595,21.2422,21.2422,3400.0
2006-05-26 13:20:00,24.47,24.48,24.46,24.46,2800.0,21.2422,21.2508,21.2335,21.2335,2800.0
2006-05-26 13:25:00,24.46,24.47,24.45,24.45,3000.0,21.2335,21.2422,21.2248,21.2248,3000.0
2006-05-26 13:30:00,24.46,24.48,24.45,24.47,6800.0,21.2335,21.2508,21.2248,21.2422,6800.0
2006-05-26 13:35:00,24.46,24.47,24.44,24.44,2300.0,21.2335,21.2422,21.2161,21.2161,2300.0
2006-05-26 13:40:00,24.44,24.45,24.44,24.44,7400.0,21.2161,21.2248,21.2161,21.2161,7400.0
2006-05-26 13:45:00,24.44,24.45,24.42,24.43,6500.0,21.2161,21.2248,21.1988,21.2074,6500.0
2006-05-26 13:50:00,24.43,24.45,24.41,24.43,5200.0,21.2074,21.2248,21.1901,21.2074,5200.0
2006-05-26 13:55:00,24.42,24.43,24.42,24.43,4900.0,21.1988,21.2074,21.1988,21.2074,4900.0
2006-05-26 14:00:00,24.42,24.43,24.38,24.38,3900.0,21.1988,21.2074,21.164,21.164,3900.0
2006-05-26 14:05:00,24.39,24.39,24.37,24.38,6200.0,21.1727,21.1727,21.1554,21.164,6200.0
2006-05-26 14:10:00,24.39,24.39,24.37,24.38,8100.0,21.1727,21.1727,21.1554,21.164,8100.0
2006-05-26 14:15:00,24.38,24.38,24.32,24.32,5900.0,21.164,21.164,21.1119,21.1119,5900.0
2006-05-26 14:20:00,24.33,24.38,24.33,24.38,12500.0,21.1206,21.164,21.1206,21.164,12500.0
2006-05-26 14:25:00,24.37,24.38,24.35,24.36,6500.0,21.1554,21.164,21.138,21.1467,6500.0
2006-05-26 14:30:00,24.36,24.36,24.34,24.34,7200.0,21.1467,21.1467,21.1293,21.1293,7200.0
2006-05-26 14:35:00,24.34,24.34,24.31,24.32,6600.0,21.1293,21.1293,21.1033,21.1119,6600.0
2006-05-26 14:40:00,24.31,24.32,24.28,24.29,12800.0,21.1033,21.1119,21.0772,21.0859,12800.0
2006-05-26 14:45:00,24.3,24.3,24.27,24.27,4500.0,21.0946,21.0946,21.0685,21.0685,4500.0
2006-05-26 14:50:00,24.27,24.28,24.25,24.26,8100.0,21.0685,21.0772,21.0512,21.0599,8100.0
2006-05-26 14:55:00,24.28,24.28,24.26,24.28,8400.0,21.0772,21.0772,21.0599,21.0772,8400.0
2006-05-26 15:00:00,24.26,24.26,24.24,24.26,6400.0,21.0599,21.0599,21.0425,21.0599,6400.0
2006-05-26 15:05:00,24.24,24.27,24.24,24.25,7100.0,21.0425,21.0685,21.0425,21.0512,7100.0
2006-05-26 15:10:00,24.24,24.27,24.23,24.27,8300.0,21.0425,21.0685,21.0338,21.0685,8300.0
2006-05-26 15:15:00,24.25,24.28,24.25,24.27,4400.0,21.0512,21.0772,21.0512,21.0685,4400.0
2006-05-26 15:20:00,24.27,24.29,24.26,24.29,7800.0,21.0685,21.0859,21.0599,21.0859,7800.0
2006-05-26 15:25:00,24.28,24.31,24.28,24.31,3000.0,21.0772,21.1033,21.0772,21.1033,3000.0
2006-05-26 15:30:00,24.3,24.32,24.3,24.3,6700.0,21.0946,21.1119,21.0946,21.0946,6700.0
2006-05-26 15:35:00,24.3,24.36,24.29,24.35,8800.0,21.0946,21.1467,21.0859,21.138,8800.0
2006-05-26 15:40:00,24.36,24.37,24.35,24.36,6100.0,21.1467,21.1554,21.138,21.1467,6100.0
2006-05-26 15:45:00,24.36,24.37,24.35,24.35,13000.0,21.1467,21.1554,21.138,21.138,13000.0
2006-05-26 15:50:00,24.35,24.37,24.34,24.36,11900.0,21.138,21.1554,21.1293,21.1467,11900.0
2006-05-26 15:55:00,24.36,24.38,24.35,24.37,14700.0,21.1467,21.164,21.138,21.1554,14700.0
2006-05-30 09:30:00,24.33,24.33,24.27,24.33,12300.0,21.1206,21.1206,21.0685,21.1206,12300.0
2006-05-30 09:35:00,24.36,24.36,24.26,24.3,8200.0,21.1467,21.1467,21.0599,21.0946,8200.0
2006-05-30 09:40:00,24.3,24.34,24.23,24.23,9400.0,21.0946,21.1293,21.0338,21.0338,9400.0
2006-05-30 09:45:00,24.22,24.26,24.1,24.1,7300.0,21.0251,21.0599,20.921,20.921,7300.0
2006-05-30 09:50:00,24.15,24.15,24.1,24.11,8400.0,20.9644,20.9644,20.921,20.9296,8400.0
2006-05-30 09:55:00,24.11,24.13,24.09,24.11,8200.0,20.9296,20.947,20.9123,20.9296,8200.0
2006-05-30 10:00:00,24.11,24.11,24.03,24.07,15800.0,20.9296,20.9296,20.8602,20.8949,15800.0
2006-05-30 10:05:00,24.07,24.14,24.07,24.12,8100.0,20.8949,20.9557,20.8949,20.9383,8100.0
2006-05-30 10:10:00,24.13,24.17,24.11,24.11,5800.0,20.947,20.9817,20.9296,20.9296,5800.0
2006-05-30 10:15:00,24.12,24.16,24.1,24.14,14700.0,20.9383,20.9731,20.921,20.9557,14700.0
2006-05-30 10:20:00,24.13,24.14,24.08,24.14,15400.0,20.947,20.9557,20.9036,20.9557,15400.0
2006-05-30 10:25:00,24.14,24.17,24.14,24.17,9000.0,20.9557,20.9817,20.9557,20.9817,9000.0
2006-05-30 10:30:00,24.17,24.18,24.12,24.17,11400.0,20.9817,20.9904,20.9383,20.9817,11400.0
2006-05-30 10:35:00,24.19,24.19,24.15,24.17,10500.0,20.9991,20.9991,20.9644,20.9817,10500.0
2006-05-30 10:40:00,24.18,24.22,24.13,24.21,13400.0,20.9904,21.0251,20.947,21.0165,13400.0
2006-05-30 10:45:00,24.21,24.28,24.2,24.28,8800.0,21.0165,21.0772,21.0078,21.0772,8800.0
2006-05-30 10:50:00,24.27,24.32,24.27,24.32,8500.0,21.0685,21.1119,21.0685,21.1119,8500.0
2006-05-30 10:55:00,24.32,24.36,24.31,24.34,11100.0,21.1119,21.1467,21.1033,21.1293,11100.0
2006-05-30 11:00:00,24.34,24.35,24.3,24.3,6500.0,21.1293,21.138,21.0946,21.0946,6500.0
2006-05-30 11:05:00,24.29,24.29,24.22,24.25,5200.0,21.0859,21.0859,21.0251,21.0512,5200.0
2006-05-30 11:10:00,24.26,24.27,24.13,24.13,9600.0,21.0599,21.0685,20.947,20.947,9600.0
2006-05-30 11:15:00,24.14,24.16,24.06,24.11,13400.0,20.9557,20.9731,20.8862,20.9296,13400.0
2006-05-30 11:20:00,24.11,24.11,24.08,24.08,10100.0,20.9296,20.9296,20.9036,20.9036,10100.0
2006-05-30 11:25:00,24.09,24.16,24.09,24.14,7900.0,20.9123,20.9731,20.9123,20.9557,7900.0
2006-05-30 11:30:00,24.12,24.13,24.06,24.07,11700.0,20.9383,20.947,20.8862,20.8949,11700.0
2006-05-30 11:35:00,24.07,24.18,24.06,24.16,10300.0,20.8949,20.9904,20.8862,20.9731,10300.0
2006-05-30 11:40:00,24.16,24.18,24.13,24.14,6400.0,20.9731,20.9904,20.947,20.9557,6400.0
2006-05-30 11:45:00,24.15,24.15,24.1,24.14,3300.0,20.9644,20.9644,20.921,20.9557,3300.0
2006-05-30 11:50:00,24.13,24.13,24.12,24.12,3200.0,20.947,20.947,20.9383,20.9383,3200.0
2006-05-30 11:55:00,24.14,24.21,24.11,24.16,19400.0,20.9557,21.0165,20.9296,20.9731,19400.0
2006-05-30 12:00:00,24.16,24.2,24.16,24.18,5000.0,20.9731,21.0078,20.9731,20.9904,5000.0
2006-05-30 12:05:00,24.19,24.19,24.14,24.18,8200.0,20.9991,20.9991,20.9557,20.9904,8200.0
2006-05-30 12:10:00,24.18,24.19,24.15,24.15,2500.0,20.9904,20.9991,20.9644,20.9644,2500.0
2006-05-30 12:15:00,24.16,24.16,24.13,24.14,5900.0,20.9731,20.9731,20.947,20.9557,5900.0
2006-05-30 12:20:00,24.13,24.16,24.13,24.16,4100.0,20.947,20.9731,20.947,20.9731,4100.0
2006-05-30 12:25:00,24.14,24.16,24.14,24.16,3600.0,20.9557,20.9731,20.9557,20.9731,3600.0
2006-05-30 12:30:00,24.16,24.16,24.13,24.13,6300.0,20.9731,20.9731,20.947,20.947,6300.0
2006-05-30 12:35:00,24.13,24.14,24.11,24.12,5300.0,20.947,20.9557,20.9296,20.9383,5300.0
2006-05-30 12:40:00,24.14,24.14,24.09,24.1,8500.0,20.9557,20.9557,20.9123,20.921,8500.0
2006-05-30 12:45:00,24.1,24.1,24.05,24.08,7200.0,20.921,20.921,20.8776,20.9036,7200.0
2006-05-30 12:50:00,24.07,24.07,24.04,24.04,6000.0,20.8949,20.8949,20.8689,20.8689,6000.0
2006-05-30 12:55:00,24.03,24.04,24.01,24.02,9300.0,20.8602,20.8689,20.8428,20.8515,9300.0
2006-05-30 13:00:00,24.01,24.03,24.01,24.02,7900.0,20.8428,20.8602,20.8428,20.8515,7900.0
2006-05-30 13:05:00,24.03,24.07,24.03,24.07,6500.0,20.8602,20.8949,20.8602,20.8949,6500.0
2006-05-30 13:10:00,24.06,24.08,24.05,24.06,4800.0,20.8862,20.9036,20.8776,20.8862,4800.0
2006-05-30 13:15:00,24.05,24.05,24.02,24.02,10900.0,20.8776,20.8776,20.8515,20.8515,10900.0
2006-05-30 13:20:00,24.02,24.03,24.01,24.01,4600.0,20.8515,20.8602,20.8428,20.8428,4600.0
2006-05-30 13:25:00,24.01,24.07,24.0,24.04,6400.0,20.8428,20.8949,20.8342,20.8689,6400.0
2006-05-30 13:30:00,24.05,24.07,24.05,24.06,3200.0,20.8776,20.8949,20.8776,20.8862,3200.0
2006-05-30 13:35:00,24.06,24.06,24.04,24.05,3100.0,20.8862,20.8862,20.8689,20.8776,3100.0
2006-05-30 13:40:00,24.04,24.04,24.0,24.0,8700.0,20.8689,20.8689,20.8342,20.8342,8700.0
2006-05-30 13:45:00,24.0,24.01,23.97,23.99,13700.0,20.8342,20.8428,20.8081,20.8255,13700.0
2006-05-30 13:50:00,23.99,23.99,23.96,23.98,10200.0,20.8255,20.8255,20.7994,20.8168,10200.0
2006-05-30 13:55:00,23.99,24.11,23.97,24.07,12600.0,20.8255,20.9296,20.8081,20.8949,12600.0
2006-05-30 14:00:00,24.07,24.07,23.99,23.99,6500.0,20.8949,20.8949,20.8255,20.8255,6500.0
2006-05-30 14:05:00,24.0,24.02,23.98,24.01,6500.0,20.8342,20.8515,20.8168,20.8428,6500.0
2006-05-30 14:10:00,24.01,24.03,23.98,24.01,7500.0,20.8428,20.8602,20.8168,20.8428,7500.0
2006-05-30 14:15:00,23.99,24.02,23.98,24.02,9800.0,20.8255,20.8515,20.8168,20.8515,9800.0
2006-05-30 14:20:00,24.02,24.05,23.99,23.99,6500.0,20.8515,20.8776,20.8255,20.8255,6500.0
2006-05-30 14:25:00,23.98,23.99,23.96,23.97,5900.0,20.8168,20.8255,20.7994,20.8081,5900.0
2006-05-30 14:30:00,23.97,23.97,23.93,23.95,11500.0,20.8081,20.8081,20.7734,20.7908,11500.0
2006-05-30 14:35:00,23.95,23.97,23.93,23.97,6000.0,20.7908,20.8081,20.7734,20.8081,6000.0
2006-05-30 14:40:00,23.96,23.97,23.93,23.96,14300.0,20.7994,20.8081,20.7734,20.7994,14300.0
2006-05-30 14:45:00,23.97,24.0,23.96,24.0,5700.0,20.8081,20.8342,20.7994,20.8342,5700.0
2006-05-30 14:50:00,24.01,24.02,23.97,24.0,8700.0,20.8428,20.8515,20.8081,20.8342,8700.0
2006-05-30 14:55:00,23.99,23.99,23.96,23.96,7000.0,20.8255,20.8255,20.7994,20.7994,7000.0
2006-05-30 15:00:00,23.96,23.97,23.93,23.95,9900.0,20.7994,20.8081,20.7734,20.7908,9900.0
2006-05-30 15:05:00,23.95,23.96,23.92,23.93,10100.0,20.7908,20.7994,20.7647,20.7734,10100.0
2006-05-30 15:10:00,23.93,23.95,23.9,23.92,17500.0,20.7734,20.7908,20.7473,20.7647,17500.0
2006-05-30 15:15:00,23.92,23.93,23.9,23.93,19900.0,20.7647,20.7734,20.7473,20.7734,19900.0
2006-05-30 15:20:00,23.93,23.95,23.88,23.92,16000.0,20.7734,20.7908,20.73,20.7647,16000.0
2006-05-30 15:25:00,23.92,23.97,23.91,23.95,17300.0,20.7647,20.8081,20.756,20.7908,17300.0
2006-05-30 15:30:00,23.94,23.96,23.93,23.94,14400.0,20.7821,20.7994,20.7734,20.7821,14400.0
2006-05-30 15:35:00,23.93,23.93,23.88,23.92,14600.0,20.7734,20.7734,20.73,20.7647,14600.0
2006-05-30 15:40:00,23.92,23.92,23.86,23.89,13500.0,20.7647,20.7647,20.7126,20.7387,13500.0
2006-05-30 15:45:00,23.88,23.88,23.83,23.84,25400.0,20.73,20.73,20.6866,20.6953,25400.0
2006-05-30 15:50:00,23.85,23.9,23.83,23.87,28300.0,20.7039,20.7473,20.6866,20.7213,28300.0
2006-05-30 15:55:00,23.87,23.91,23.87,23.89,23700.0,20.7213,20.756,20.7213,20.7387,23700.0
2006-05-31 09:30:00,23.99,24.03,23.96,23.98,12400.0,20.8255,20.8602,20.7994,20.8168,12400.0
2006-05-31 09:35:00,23.97,24.18,23.95,24.13,3400.0,20.8081,20.9904,20.7908,20.947,3400.0
2006-05-31 09:40:00,24.13,24.23,24.13,24.2,4200.0,20.947,21.0338,20.947,21.0078,4200.0
2006-05-31 09:45:00,24.21,24.21,24.11,24.16,3800.0,21.0165,21.0165,20.9296,20.9731,3800.0
2006-05-31 09:50:00,24.13,24.13,24.05,24.06,6900.0,20.947,20.947,20.8776,20.8862,6900.0
2006-05-31 09:55:00,24.11,24.19,24.11,24.13,5700.0,20.9296,20.9991,20.9296,20.947,5700.0
2006-05-31 10:00:00,24.11,24.11,24.04,24.06,9600.0,20.9296,20.9296,20.8689,20.8862,9600.0
2006-05-31 10:05:00,24.09,24.15,24.06,24.09,3300.0,20.9123,20.9644,20.8862,20.9123,3300.0
2006-05-31 10:10:00,24.15,24.18,24.05,24.05,10300.0,20.9644,20.9904,20.8776,20.8776,10300.0
2006-05-31 10:15:00,24.1,24.15,24.08,24.09,5500.0,20.921,20.9644,20.9036,20.9123,5500.0
2006-05-31 10:20:00,24.08,24.17,24.08,24.17,6700.0,20.9036,20.9817,20.9036,20.9817,6700.0
2006-05-31 10:25:00,24.15,24.17,24.12,24.17,4000.0,20.9644,20.9817,20.9383,20.9817,4000.0
2006-05-31 10:30:00,24.16,24.25,24.16,24.22,10900.0,20.9731,21.0512,20.9731,21.0251,10900.0
2006-05-31 10:35:00,24.22,24.32,24.22,24.31,18300.0,21.0251,21.1119,21.0251,21.1033,18300.0
2006-05-31 10:40:00,24.3,24.31,24.27,24.3,14000.0,21.0946,21.1033,21.0685,21.0946,14000.0
2006-05-31 10:45:00,24.3,24.31,24.29,24.3,4200.0,21.0946,21.1033,21.0859,21.0946,4200.0
2006-05-31 10:50:00,24.3,24.37,24.3,24.36,12800.0,21.0946,21.1554,21.0946,21.1467,12800.0
2006-05-31 10:55:00,24.34,24.36,24.32,24.36,7200.0,21.1293,21.1467,21.1119,21.1467,7200.0
2006-05-31 11:00:00,24.35,24.43,24.35,24.41,19100.0,21.138,21.2074,21.138,21.1901,19100.0
2006-05-31 11:05:00,24.41,24.42,24.36,24.39,8500.0,21.1901,21.1988,21.1467,21.1727,8500.0
2006-05-31 11:10:00,24.4,24.42,24.33,24.42,19900.0,21.1814,21.1988,21.1206,21.1988,19900.0
2006-05-31 11:15:00,24.41,24.53,24.4,24.53,30800.0,21.1901,21.2942,21.1814,21.2942,30800.0
2006-05-31 11:20:00,24.53,24.54,24.48,24.49,15100.0,21.2942,21.3029,21.2508,21.2595,15100.0
2006-05-31 11:25:00,24.49,24.49,24.46,24.46,3800.0,21.2595,21.2595,21.2335,21.2335,3800.0
2006-05-31 11:30:00,24.46,24.53,24.46,24.48,10000.0,21.2335,21.2942,21.2335,21.2508,10000.0
2006-05-31 11:35:00,24.49,24.53,24.48,24.52,8000.0,21.2595,21.2942,21.2508,21.2856,8000.0
2006-05-31 11:40:00,24.5,24.52,24.48,24.49,4500.0,21.2682,21.2856,21.2508,21.2595,4500.0
2006-05-31 11:45:00,24.51,24.53,24.48,24.51,11200.0,21.2769,21.2942,21.2508,21.2769,11200.0
2006-05-31 11:50:00,24.51,24.58,24.5,24.54,8700.0,21.2769,21.3376,21.2682,21.3029,8700.0
2006-05-31 11:55:00,24.55,24.55,24.51,24.51,6000.0,21.3116,21.3116,21.2769,21.2769,6000.0
2006-05-31 12:00:00,24.5,24.53,24.5,24.51,12600.0,21.2682,21.2942,21.2682,21.2769,12600.0
2006-05-31 12:05:00,24.52,24.53,24.48,24.5,4200.0,21.2856,21.2942,21.2508,21.2682,4200.0
2006-05-31 12:10:00,24.48,24.55,24.48,24.54,9400.0,21.2508,21.3116,21.2508,21.3029,9400.0
2006-05-31 12:15:00,24.53,24.54,24.5,24.51,5600.0,21.2942,21.3029,21.2682,21.2769,5600.0
2006-05-31 12:20:00,24.52,24.53,24.5,24.53,2800.0,21.2856,21.2942,21.2682,21.2942,2800.0
2006-05-31 12:25:00,24.51,24.54,24.48,24.53,11600.0,21.2769,21.3029,21.2508,21.2942,11600.0
2006-05-31 12:30:00,24.5,24.55,24.5,24.55,5400.0,21.2682,21.3116,21.2682,21.3116,5400.0
2006-05-31 12:35:00,24.55,24.57,24.51,24.52,15300.0,21.3116,21.329,21.2769,21.2856,15300.0
2006-05-31 12:40:00,24.54,24.54,24.53,24.53,4500.0,21.3029,21.3029,21.2942,21.2942,4500.0
2006-05-31 12:45:00,24.53,24.54,24.53,24.54,800.0,21.2942,21.3029,21.2942,21.3029,800.0
2006-05-31 12:50:00,24.54,24.55,24.48,24.51,6000.0,21.3029,21.3116,21.2508,21.2769,6000.0
2006-05-31 12:55:00,24.51,24.54,24.51,24.52,5000.0,21.2769,21.3029,21.2769,21.2856,5000.0
2006-05-31 13:00:00,24.53,24.55,24.51,24.55,8700.0,21.2942,21.3116,21.2769,21.3116,8700.0
2006-05-31 13:05:00,24.55,24.56,24.53,24.53,6500.0,21.3116,21.3203,21.2942,21.2942,6500.0
2006-05-31 13:10:00,24.55,24.57,24.53,24.56,12200.0,21.3116,21.329,21.2942,21.3203,12200.0
2006-05-31 13:15:00,24.57,24.58,24.55,24.56,8200.0,21.329,21.3376,21.3116,21.3203,8200.0
2006-05-31 13:20:00,24.55,24.56,24.55,24.55,4100.0,21.3116,21.3203,21.3116,21.3116,4100.0
2006-05-31 13:25:00,24.54,24.54,24.51,24.52,6900.0,21.3029,21.3029,21.2769,21.2856,6900.0
2006-05-31 13:30:00,24.53,24.55,24.53,24.54,20900.0,21.2942,21.3116,21.2942,21.3029,20900.0
2006-05-31 13:35:00,24.55,24.55,24.53,24.55,7200.0,21.3116,21.3116,21.2942,21.3116,7200.0
2006-05-31 13:40:00,24.54,24.55,24.53,24.54,5300.0,21.3029,21.3116,21.2942,21.3029,5300.0
2006-05-31 13:45:00,24.55,24.57,24.51,24.56,32600.0,21.3116,21.329,21.2769,21.3203,32600.0
2006-05-31 13:50:00,24.57,24.57,24.53,24.56,9000.0,21.329,21.329,21.2942,21.3203,9000.0
2006-05-31 13:55:00,24.55,24.56,24.49,24.51,99700.0,21.3116,21.3203,21.2595,21.2769,99700.0
2006-05-31 14:00:00,24.53,24.58,24.46,24.52,26000.0,21.2942,21.3376,21.2335,21.2856,26000.0
2006-05-31 14:05:00,24.52,24.6,24.51,24.52,12700.0,21.2856,21.355,21.2769,21.2856,12700.0
2006-05-31 14:10:00,24.5,24.52,24.45,24.46,5700.0,21.2682,21.2856,21.2248,21.2335,5700.0
2006-05-31 14:15:00,24.46,24.47,24.39,24.41,20400.0,21.2335,21.2422,21.1727,21.1901,20400.0
2006-05-31 14:20:00,24.44,24.47,24.41,24.46,33200.0,21.2161,21.2422,21.1901,21.2335,33200.0
2006-05-31 14:25:00,24.46,24.49,24.41,24.47,16500.0,21.2335,21.2595,21.1901,21.2422,16500.0
2006-05-31 14:30:00,24.48,24.56,24.47,24.54,19800.0,21.2508,21.3203,21.2422,21.3029,19800.0
2006-05-31 14:35:00,24.53,24.53,24.49,24.52,8900.0,21.2942,21.2942,21.2595,21.2856,8900.0
2006-05-31 14:40:00,24.48,24.51,24.45,24.45,11700.0,21.2508,21.2769,21.2248,21.2248,11700.0
2006-05-31 14:45:00,24.48,24.49,24.46,24.48,4200.0,21.2508,21.2595,21.2335,21.2508,4200.0
2006-05-31 14:50:00,24.5,24.51,24.47,24.48,16800.0,21.2682,21.2769,21.2422,21.2508,16800.0
2006-05-31 14:55:00,24.49,24.54,24.48,24.53,8100.0,21.2595,21.3029,21.2508,21.2942,8100.0
2006-05-31 15:00:00,24.54,24.57,24.53,24.57,11800.0,21.3029,21.329,21.2942,21.329,11800.0
2006-05-31 15:05:00,24.55,24.58,24.54,24.58,13100.0,21.3116,21.3376,21.3029,21.3376,13100.0
2006-05-31 15:10:00,24.57,24.59,24.56,24.57,14400.0,21.329,21.3463,21.3203,21.329,14400.0
2006-05-31 15:15:00,24.58,24.62,24.56,24.62,29000.0,21.3376,21.3724,21.3203,21.3724,29000.0
2006-05-31 15:20:00,24.62,24.67,24.6,24.65,26200.0,21.3724,21.4158,21.355,21.3984,26200.0
2006-05-31 15:25:00,24.66,24.66,24.55,24.57,24000.0,21.4071,21.4071,21.3116,21.329,24000.0
2006-05-31 15:30:00,24.58,24.6,24.53,24.53,14200.0,21.3376,21.355,21.2942,21.2942,14200.0
2006-05-31 15:35:00,24.54,24.55,24.52,24.53,9200.0,21.3029,21.3116,21.2856,21.2942,9200.0
2006-05-31 15:40:00,24.54,24.62,24.53,24.62,51500.0,21.3029,21.3724,21.2942,21.3724,51500.0
2006-05-31 15:45:00,24.62,24.68,24.61,24.64,40700.0,21.3724,21.4245,21.3637,21.3897,40700.0
2006-05-31 15:50:00,24.65,24.69,24.64,24.67,42600.0,21.3984,21.4331,21.3897,21.4158,42600.0
2006-05-31 15:55:00,24.68,24.72,24.65,24.69,57100.0,21.4245,21.4592,21.3984,21.4331,57100.0
2006-06-01 09:30:00,24.5,24.5,24.41,24.44,32800.0,21.2682,21.2682,21.1901,21.2161,32800.0
2006-06-01 09:35:00,24.46,24.6,24.46,24.6,20500.0,21.2335,21.355,21.2335,21.355,20500.0
2006-06-01 09:40:00,24.62,24.73,24.54,24.68,13100.0,21.3724,21.4679,21.3029,21.4245,13100.0
2006-06-01 09:45:00,24.68,24.74,24.63,24.71,15400.0,21.4245,21.4765,21.3811,21.4505,15400.0
2006-06-01 09:50:00,24.71,24.72,24.69,24.72,8300.0,21.4505,21.4592,21.4331,21.4592,8300.0
2006-06-01 09:55:00,24.72,24.74,24.68,24.72,10700.0,21.4592,21.4765,21.4245,21.4592,10700.0
2006-06-01 10:00:00,24.74,24.74,24.68,24.72,4600.0,21.4765,21.4765,21.4245,21.4592,4600.0
2006-06-01 10:05:00,24.73,24.74,24.69,24.71,5900.0,21.4679,21.4765,21.4331,21.4505,5900.0
2006-06-01 10:10:00,24.71,24.73,24.71,24.72,7000.0,21.4505,21.4679,21.4505,21.4592,7000.0
2006-06-01 10:15:00,24.71,24.76,24.71,24.72,104400.0,21.4505,21.4939,21.4505,21.4592,104400.0
2006-06-01 10:20:00,24.72,24.76,24.72,24.74,51700.0,21.4592,21.4939,21.4592,21.4765,51700.0
2006-06-01 10:25:00,24.76,24.81,24.76,24.8,11700.0,21.4939,21.5373,21.4939,21.5286,11700.0
2006-06-01 10:30:00,24.8,24.87,24.8,24.82,13400.0,21.5286,21.5894,21.5286,21.546,13400.0
2006-06-01 10:35:00,24.81,24.81,24.74,24.77,5200.0,21.5373,21.5373,21.4765,21.5026,5200.0
2006-06-01 10:40:00,24.78,24.79,24.71,24.76,6200.0,21.5113,21.5199,21.4505,21.4939,6200.0
2006-06-01 10:45:00,24.75,24.75,24.72,24.72,3600.0,21.4852,21.4852,21.4592,21.4592,3600.0
2006-06-01 10:50:00,24.72,24.72,24.5,24.68,40200.0,21.4592,21.4592,21.2682,21.4245,40200.0
2006-06-01 10:55:00,24.67,24.78,24.67,24.78,11100.0,21.4158,21.5113,21.4158,21.5113,11100.0
2006-06-01 11:00:00,24.79,24.81,24.76,24.76,11200.0,21.5199,21.5373,21.4939,21.4939,11200.0
2006-06-01 11:05:00,24.76,24.8,24.76,24.78,4700.0,21.4939,21.5286,21.4939,21.5113,4700.0
2006-06-01 11:10:00,24.79,24.81,24.79,24.8,11900.0,21.5199,21.5373,21.5199,21.5286,11900.0
2006-06-01 11:15:00,24.8,24.82,24.8,24.82,5600.0,21.5286,21.546,21.5286,21.546,5600.0
2006-06-01 11:20:00,24.82,24.84,24.81,24.81,6200.0,21.546,21.5634,21.5373,21.5373,6200.0
2006-06-01 11:25:00,24.82,24.82,24.8,24.81,3500.0,21.546,21.546,21.5286,21.5373,3500.0
2006-06-01 11:30:00,24.81,24.83,24.8,24.81,5900.0,21.5373,21.5547,21.5286,21.5373,5900.0
2006-06-01 11:35:00,24.82,24.88,24.82,24.86,10300.0,21.546,21.5981,21.546,21.5807,10300.0
2006-06-01 11:40:00,24.88,24.88,24.85,24.87,5300.0,21.5981,21.5981,21.572,21.5894,5300.0
2006-06-01 11:45:00,24.89,24.9,24.84,24.86,12200.0,21.6068,21.6154,21.5634,21.5807,12200.0
2006-06-01 11:50:00,24.86,24.88,24.86,24.88,3300.0,21.5807,21.5981,21.5807,21.5981,3300.0
2006-06-01 11:55:00,24.87,24.89,24.87,24.88,4800.0,21.5894,21.6068,21.5894,21.5981,4800.0
2006-06-01 12:00:00,24.88,24.9,24.88,24.89,1500.0,21.5981,21.6154,21.5981,21.6068,1500.0
2006-06-01 12:05:00,24.9,24.92,24.87,24.87,9600.0,21.6154,21.6328,21.5894,21.5894,9600.0
2006-06-01 12:10:00,24.88,24.89,24.87,24.88,2600.0,21.5981,21.6068,21.5894,21.5981,2600.0
2006-06-01 12:15:00,24.86,24.87,24.86,24.87,2600.0,21.5807,21.5894,21.5807,21.5894,2600.0
2006-06-01 12:20:00,24.87,24.89,24.86,24.89,10000.0,21.5894,21.6068,21.5807,21.6068,10000.0
2006-06-01 12:25:00,24.89,24.91,24.86,24.86,23900.0,21.6068,21.6241,21.5807,21.5807,23900.0
2006-06-01 12:30:00,24.86,24.93,24.85,24.93,11900.0,21.5807,21.6415,21.572,21.6415,11900.0
2006-06-01 12:35:00,24.93,24.94,24.91,24.92,7200.0,21.6415,21.6502,21.6241,21.6328,7200.0
2006-06-01 12:40:00,24.91,24.93,24.86,24.87,6200.0,21.6241,21.6415,21.5807,21.5894,6200.0
2006-06-01 12:45:00,24.87,24.89,24.86,24.88,4200.0,21.5894,21.6068,21.5807,21.5981,4200.0
2006-06-01 12:50:00,24.88,24.89,24.86,24.87,3300.0,21.5981,21.6068,21.5807,21.5894,3300.0
2006-06-01 12:55:00,24.87,24.89,24.87,24.89,3000.0,21.5894,21.6068,21.5894,21.6068,3000.0
2006-06-01 13:00:00,24.88,24.89,24.87,24.87,4100.0,21.5981,21.6068,21.5894,21.5894,4100.0
2006-06-01 13:05:00,24.87,24.89,24.87,24.87,4100.0,21.5894,21.6068,21.5894,21.5894,4100.0
2006-06-01 13:10:00,24.87,24.87,24.85,24.87,2900.0,21.5894,21.5894,21.572,21.5894,2900.0
2006-06-01 13:15:00,24.87,24.88,24.87,24.87,2300.0,21.5894,21.5981,21.5894,21.5894,2300.0
2006-06-01 13:20:00,24.87,24.88,24.86,24.87,3100.0,21.5894,21.5981,21.5807,21.5894,3100.0
2006-06-01 13:25:00,24.87,24.88,24.85,24.88,4600.0,21.5894,21.5981,21.572,21.5981,4600.0
2006-06-01 13:30:00,24.87,24.88,24.87,24.88,5400.0,21.5894,21.5981,21.5894,21.5981,5400.0
2006-06-01 13:35:00,24.87,24.88,24.84,24.86,6700.0,21.5894,21.5981,21.5634,21.5807,6700.0
2006-06-01 13:40:00,24.86,24.87,24.85,24.85,6200.0,21.5807,21.5894,21.572,21.572,6200.0
2006-06-01 13:45:00,24.86,24.87,24.85,24.87,4100.0,21.5807,21.5894,21.572,21.5894,4100.0
2006-06-01 13:50:00,24.87,24.89,24.87,24.88,5500.0,21.5894,21.6068,21.5894,21.5981,5500.0
2006-06-01 13:55:00,24.88,24.92,24.88,24.92,9000.0,21.5981,21.6328,21.5981,21.6328,9000.0
2006-06-01 14:00:00,24.91,24.94,24.89,24.89,10400.0,21.6241,21.6502,21.6068,21.6068,10400.0
2006-06-01 14:05:00,24.9,24.9,24.84,24.88,17200.0,21.6154,21.6154,21.5634,21.5981,17200.0
2006-06-01 14:10:00,24.9,24.91,24.87,24.9,9700.0,21.6154,21.6241,21.5894,21.6154,9700.0
2006-06-01 14:15:00,24.9,24.95,24.9,24.94,17200.0,21.6154,21.6588,21.6154,21.6502,17200.0
2006-06-01 14:20:00,24.92,24.97,24.92,24.92,11000.0,21.6328,21.6762,21.6328,21.6328,11000.0
2006-06-01 14:25:00,24.93,24.94,24.91,24.93,3700.0,21.6415,21.6502,21.6241,21.6415,3700.0
2006-06-01 14:30:00,24.92,24.93,24.89,24.9,9500.0,21.6328,21.6415,21.6068,21.6154,9500.0
2006-06-01 14:35:00,24.9,24.92,24.9,24.9,5700.0,21.6154,21.6328,21.6154,21.6154,5700.0
2006-06-01 14:40:00,24.89,24.91,24.83,24.83,15100.0,21.6068,21.6241,21.5547,21.5547,15100.0
2006-06-01 14:45:00,24.82,24.85,24.77,24.85,19400.0,21.546,21.572,21.5026,21.572,19400.0
2006-06-01 14:50:00,24.84,24.88,24.81,24.85,12700.0,21.5634,21.5981,21.5373,21.572,12700.0
2006-06-01 14:55:00,24.86,24.89,24.85,24.85,8000.0,21.5807,21.6068,21.572,21.572,8000.0
2006-06-01 15:00:00,24.87,24.88,24.84,24.86,6900.0,21.5894,21.5981,21.5634,21.5807,6900.0
2006-06-01 15:05:00,24.86,24.88,24.83,24.86,13100.0,21.5807,21.5981,21.5547,21.5807,13100.0
2006-06-01 15:10:00,24.85,24.9,24.85,24.89,10500.0,21.572,21.6154,21.572,21.6068,10500.0
2006-06-01 15:15:00,24.89,24.89,24.83,24.85,10900.0,21.6068,21.6068,21.5547,21.572,10900.0
2006-06-01 15:20:00,24.85,24.88,24.83,24.86,14700.0,21.572,21.5981,21.5547,21.5807,14700.0
2006-06-01 15:25:00,24.87,24.88,24.85,24.87,13000.0,21.5894,21.5981,21.572,21.5894,13000.0
2006-06-01 15:30:00,24.87,24.91,24.87,24.89,11500.0,21.5894,21.6241,21.5894,21.6068,11500.0
2006-06-01 15:35:00,24.9,24.94,24.89,24.94,67500.0,21.6154,21.6502,21.6068,21.6502,67500.0
2006-06-01 15:40:00,24.93,24.96,24.93,24.96,13000.0,21.6415,21.6675,21.6415,21.6675,13000.0
2006-06-01 15:45:00,24.96,25.0,24.96,25.0,49100.0,21.6675,21.7022,21.6675,21.7022,49100.0
2006-06-01 15:50:00,25.01,25.05,24.94,24.97,30200.0,21.7109,21.7457,21.6502,21.6762,30200.0
2006-06-01 15:55:00,24.98,25.0,24.96,24.98,35000.0,21.6849,21.7022,21.6675,21.6849,35000.0
2006-06-02 09:30:00,25.05,25.05,24.93,24.95,20100.0,21.7457,21.7457,21.6415,21.6588,20100.0
2006-06-02 09:35:00,24.95,25.03,24.94,24.97,8500.0,21.6588,21.7283,21.6502,21.6762,8500.0
2006-06-02 09:40:00,24.97,24.98,24.87,24.88,5900.0,21.6762,21.6849,21.5894,21.5981,5900.0
2006-06-02 09:45:00,24.87,25.0,24.85,24.98,12700.0,21.5894,21.7022,21.572,21.6849,12700.0
2006-06-02 09:50:00,24.98,25.07,24.97,25.06,17800.0,21.6849,21.763,21.6762,21.7543,17800.0
2006-06-02 09:55:00,25.06,25.06,24.9,24.95,16400.0,21.7543,21.7543,21.6154,21.6588,16400.0
2006-06-02 10:00:00,24.97,25.05,24.96,25.04,7600.0,21.6762,21.7457,21.6675,21.737,7600.0
2006-06-02 10:05:00,25.04,25.05,25.01,25.05,7200.0,21.737,21.7457,21.7109,21.7457,7200.0
2006-06-02 10:10:00,25.07,25.09,25.02,25.04,6100.0,21.763,21.7804,21.7196,21.737,6100.0
2006-06-02 10:15:00,25.01,25.08,24.99,25.06,18400.0,21.7109,21.7717,21.6936,21.7543,18400.0
2006-06-02 10:20:00,25.05,25.07,25.03,25.04,4800.0,21.7457,21.763,21.7283,21.737,4800.0
2006-06-02 10:25:00,25.06,25.09,25.0,25.02,5100.0,21.7543,21.7804,21.7022,21.7196,5100.0
2006-06-02 10:30:00,25.03,25.08,25.03,25.08,10000.0,21.7283,21.7717,21.7283,21.7717,10000.0
2006-06-02 10:35:00,25.08,25.09,25.06,25.07,7300.0,21.7717,21.7804,21.7543,21.763,7300.0
2006-06-02 10:40:00,25.07,25.07,25.02,25.03,9200.0,21.763,21.763,21.7196,21.7283,9200.0
2006-06-02 10:45:00,25.04,25.09,25.04,25.05,4900.0,21.737,21.7804,21.737,21.7457,4900.0
2006-06-02 10:50:00,25.05,25.07,25.02,25.04,4300.0,21.7457,21.763,21.7196,21.737,4300.0
2006-06-02 10:55:00,25.03,25.03,25.0,25.0,7200.0,21.7283,21.7283,21.7022,21.7022,7200.0
2006-06-02 11:00:00,25.01,25.06,25.01,25.06,2900.0,21.7109,21.7543,21.7109,21.7543,2900.0
2006-06-02 11:05:00,25.05,25.05,24.97,24.97,8100.0,21.7457,21.7457,21.6762,21.6762,8100.0
2006-06-02 11:10:00,24.99,25.0,24.94,24.95,4100.0,21.6936,21.7022,21.6502,21.6588,4100.0
2006-06-02 11:15:00,24.95,25.02,24.95,25.02,3800.0,21.6588,21.7196,21.6588,21.7196,3800.0
2006-06-02 11:20:00,25.02,25.03,25.0,25.02,3800.0,21.7196,21.7283,21.7022,21.7196,3800.0
2006-06-02 11:25:00,25.04,25.04,25.0,25.02,5800.0,21.737,21.737,21.7022,21.7196,5800.0
2006-06-02 11:30:00,25.03,25.08,25.03,25.07,6200.0,21.7283,21.7717,21.7283,21.763,6200.0
2006-06-02 11:35:00,25.07,25.07,25.0,25.03,5000.0,21.763,21.763,21.7022,21.7283,5000.0
2006-06-02 11:40:00,25.03,25.03,25.0,25.01,9000.0,21.7283,21.7283,21.7022,21.7109,9000.0
2006-06-02 11:45:00,25.0,25.02,24.97,25.02,5800.0,21.7022,21.7196,21.6762,21.7196,5800.0
2006-06-02 11:50:00,25.02,25.02,24.98,25.0,7500.0,21.7196,21.7196,21.6849,21.7022,7500.0
2006-06-02 11:55:00,25.0,25.02,24.99,25.02,6000.0,21.7022,21.7196,21.6936,21.7196,6000.0
2006-06-02 12:00:00,25.02,25.04,24.99,25.03,7600.0,21.7196,21.737,21.6936,21.7283,7600.0
2006-06-02 12:05:00,25.05,25.07,25.0,25.07,5500.0,21.7457,21.763,21.7022,21.763,5500.0
2006-06-02 12:10:00,25.08,25.1,25.07,25.07,7200.0,21.7717,21.7891,21.763,21.763,7200.0
2006-06-02 12:15:00,25.06,25.09,25.06,25.07,3500.0,21.7543,21.7804,21.7543,21.763,3500.0
2006-06-02 12:20:00,25.04,25.07,25.02,25.06,8000.0,21.737,21.763,21.7196,21.7543,8000.0
2006-06-02 12:25:00,25.06,25.09,25.06,25.09,1800.0,21.7543,21.7804,21.7543,21.7804,1800.0
2006-06-02 12:30:00,25.08,25.11,25.08,25.11,9000.0,21.7717,21.7977,21.7717,21.7977,9000.0
2006-06-02 12:35:00,25.12,25.14,25.11,25.12,7400.0,21.8064,21.8238,21.7977,21.8064,7400.0
2006-06-02 12:40:00,25.11,25.13,25.03,25.03,4200.0,21.7977,21.8151,21.7283,21.7283,4200.0
2006-06-02 12:45:00,25.04,25.12,25.03,25.12,4800.0,21.737,21.8064,21.7283,21.8064,4800.0
2006-06-02 12:50:00,25.12,25.14,25.1,25.12,3900.0,21.8064,21.8238,21.7891,21.8064,3900.0
2006-06-02 12:55:00,25.13,25.15,25.07,25.07,15500.0,21.8151,21.8325,21.763,21.763,15500.0
2006-06-02 13:00:00,25.07,25.08,25.05,25.07,4500.0,21.763,21.7717,21.7457,21.763,4500.0
2006-06-02 13:05:00,25.07,25.09,25.06,25.07,4900.0,21.763,21.7804,21.7543,21.763,4900.0
2006-06-02 13:10:00,25.06,25.06,25.02,25.04,15200.0,21.7543,21.7543,21.7196,21.737,15200.0
2006-06-02 13:15:00,25.01,25.04,25.01,25.03,9700.0,21.7109,21.737,21.7109,21.7283,9700.0
2006-06-02 13:20:00,25.04,25.06,25.02,25.05,17100.0,21.737,21.7543,21.7196,21.7457,17100.0
2006-06-02 13:25:00,25.06,25.1,25.03,25.09,21200.0,21.7543,21.7891,21.7283,21.7804,21200.0
2006-06-02 13:30:00,25.09,25.1,25.06,25.1,16100.0,21.7804,21.7891,21.7543,21.7891,16100.0
2006-06-02 13:35:00,25.06,25.14,25.06,25.13,22300.0,21.7543,21.8238,21.7543,21.8151,22300.0
2006-06-02 13:40:00,25.13,25.14,25.08,25.08,11600.0,21.8151,21.8238,21.7717,21.7717,11600.0
2006-06-02 13:45:00,25.09,25.09,25.05,25.07,5900.0,21.7804,21.7804,21.7457,21.763,5900.0
2006-06-02 13:50:00,25.08,25.08,25.02,25.05,5800.0,21.7717,21.7717,21.7196,21.7457,5800.0
2006-06-02 13:55:00,25.05,25.07,25.05,25.06,2800.0,21.7457,21.763,21.7457,21.7543,2800.0
2006-06-02 14:00:00,25.06,25.06,25.04,25.04,3000.0,21.7543,21.7543,21.737,21.737,3000.0
2006-06-02 14:05:00,25.02,25.05,25.01,25.04,8100.0,21.7196,21.7457,21.7109,21.737,8100.0
2006-06-02 14:10:00,25.04,25.04,25.01,25.02,6200.0,21.737,21.737,21.7109,21.7196,6200.0
2006-06-02 14:15:00,25.02,25.05,25.0,25.05,16800.0,21.7196,21.7457,21.7022,21.7457,16800.0
2006-06-02 14:20:00,25.05,25.05,25.01,25.03,24000.0,21.7457,21.7457,21.7109,21.7283,24000.0
2006-06-02 14:25:00,25.03,25.03,24.95,24.97,29600.0,21.7283,21.7283,21.6588,21.6762,29600.0
2006-06-02 14:30:00,25.0,25.0,24.98,25.0,5900.0,21.7022,21.7022,21.6849,21.7022,5900.0
2006-06-02 14:35:00,25.0,25.08,24.99,25.08,47400.0,21.7022,21.7717,21.6936,21.7717,47400.0
2006-06-02 14:40:00,25.07,25.07,25.04,25.04,4700.0,21.763,21.763,21.737,21.737,4700.0
2006-06-02 14:45:00,25.02,25.06,24.99,25.06,12200.0,21.7196,21.7543,21.6936,21.7543,12200.0
2006-06-02 14:50:00,25.04,25.05,25.0,25.0,6200.0,21.737,21.7457,21.7022,21.7022,6200.0
2006-06-02 14:55:00,25.01,25.04,25.0,25.02,10300.0,21.7109,21.737,21.7022,21.7196,10300.0
2006-06-02 15:00:00,25.0,25.0,24.95,24.95,4800.0,21.7022,21.7022,21.6588,21.6588,4800.0
2006-06-02 15:05:00,24.93,24.93,24.84,24.9,15000.0,21.6415,21.6415,21.5634,21.6154,15000.0
2006-06-02 15:10:00,24.9,24.9,24.81,24.89,20700.0,21.6154,21.6154,21.5373,21.6068,20700.0
2006-06-02 15:15:00,24.89,24.95,24.89,24.93,8500.0,21.6068,21.6588,21.6068,21.6415,8500.0
2006-06-02 15:20:00,24.93,24.97,24.93,24.97,6500.0,21.6415,21.6762,21.6415,21.6762,6500.0
2006-06-02 15:25:00,24.97,24.97,24.88,24.92,11000.0,21.6762,21.6762,21.5981,21.6328,11000.0
2006-06-02 15:30:00,24.92,24.99,24.92,24.99,8000.0,21.6328,21.6936,21.6328,21.6936,8000.0
2006-06-02 15:35:00,24.99,25.02,24.99,24.99,6300.0,21.6936,21.7196,21.6936,21.6936,6300.0
2006-06-02 15:40:00,24.98,25.01,24.98,25.01,8100.0,21.6849,21.7109,21.6849,21.7109,8100.0
2006-06-02 15:45:00,25.0,25.01,24.98,24.99,10900.0,21.7022,21.7109,21.6849,21.6936,10900.0
2006-06-02 15:50:00,24.99,25.0,24.98,25.0,6500.0,21.6936,21.7022,21.6849,21.7022,6500.0
2006-06-02 15:55:00,24.99,25.02,24.98,25.01,40700.0,21.6936,21.7196,21.6849,21.7109,40700.0
2006-06-05 09:30:00,24.93,24.93,24.88,24.88,8000.0,21.6415,21.6415,21.5981,21.5981,8000.0
2006-06-05 09:35:00,24.9,25.04,24.9,25.04,6400.0,21.6154,21.737,21.6154,21.737,6400.0
2006-06-05 09:40:00,25.04,25.06,24.99,24.99,6200.0,21.737,21.7543,21.6936,21.6936,6200.0
2006-06-05 09:45:00,24.95,24.98,24.9,24.98,5800.0,21.6588,21.6849,21.6154,21.6849,5800.0
2006-06-05 09:50:00,24.99,25.08,24.98,25.08,6600.0,21.6936,21.7717,21.6849,21.7717,6600.0
2006-06-05 09:55:00,25.07,25.08,25.0,25.07,8800.0,21.763,21.7717,21.7022,21.763,8800.0
2006-06-05 10:00:00,25.1,25.1,24.94,24.94,5300.0,21.7891,21.7891,21.6502,21.6502,5300.0
2006-06-05 10:05:00,24.93,24.99,24.91,24.99,5000.0,21.6415,21.6936,21.6241,21.6936,5000.0
2006-06-05 10:10:00,25.0,25.01,24.99,25.01,3100.0,21.7022,21.7109,21.6936,21.7109,3100.0
2006-06-05 10:15:00,25.02,25.13,25.02,25.12,10200.0,21.7196,21.8151,21.7196,21.8064,10200.0
2006-06-05 10:20:00,25.14,25.15,25.02,25.02,14200.0,21.8238,21.8325,21.7196,21.7196,14200.0
2006-06-05 10:25:00,25.01,25.03,24.99,25.01,5800.0,21.7109,21.7283,21.6936,21.7109,5800.0
2006-06-05 10:30:00,25.01,25.01,25.0,25.01,2800.0,21.7109,21.7109,21.7022,21.7109,2800.0
2006-06-05 10:35:00,25.01,25.05,25.01,25.04,6900.0,21.7109,21.7457,21.7109,21.737,6900.0
2006-06-05 10:40:00,25.03,25.07,25.03,25.07,5500.0,21.7283,21.763,21.7283,21.763,5500.0
2006-06-05 10:45:00,25.07,25.09,25.07,25.09,5900.0,21.763,21.7804,21.763,21.7804,5900.0
2006-06-05 10:50:00,25.09,25.12,25.08,25.1,8200.0,21.7804,21.8064,21.7717,21.7891,8200.0
2006-06-05 10:55:00,25.1,25.14,25.09,25.14,9900.0,21.7891,21.8238,21.7804,21.8238,9900.0
2006-06-05 11:00:00,25.14,25.14,25.12,25.12,2900.0,21.8238,21.8238,21.8064,21.8064,2900.0
2006-06-05 11:05:00,25.12,25.14,25.11,25.12,2900.0,21.8064,21.8238,21.7977,21.8064,2900.0
2006-06-05 11:10:00,25.13,25.14,25.1,25.12,11300.0,21.8151,21.8238,21.7891,21.8064,11300.0
2006-06-05 11:15:00,25.1,25.18,25.1,25.18,23500.0,21.7891,21.8585,21.7891,21.8585,23500.0
2006-06-05 11:20:00,25.17,25.17,25.12,25.14,6400.0,21.8498,21.8498,21.8064,21.8238,6400.0
2006-06-05 11:25:00,25.14,25.16,25.13,25.14,5400.0,21.8238,21.8411,21.8151,21.8238,5400.0
2006-06-05 11:30:00,25.13,25.14,25.12,25.13,6600.0,21.8151,21.8238,21.8064,21.8151,6600.0
2006-06-05 11:35:00,25.13,25.13,25.11,25.11,9000.0,21.8151,21.8151,21.7977,21.7977,9000.0
2006-06-05 11:40:00,25.11,25.13,25.1,25.13,3300.0,21.7977,21.8151,21.7891,21.8151,3300.0
2006-06-05 11:45:00,25.13,25.15,25.12,25.12,8300.0,21.8151,21.8325,21.8064,21.8064,8300.0
2006-06-05 11:50:00,25.11,25.12,25.11,25.12,1300.0,21.7977,21.8064,21.7977,21.8064,1300.0
2006-06-05 11:55:00,25.11,25.12,25.11,25.12,3000.0,21.7977,21.8064,21.7977,21.8064,3000.0
2006-06-05 12:00:00,25.12,25.12,25.1,25.1,11900.0,21.8064,21.8064,21.7891,21.7891,11900.0
2006-06-05 12:05:00,25.11,25.12,25.09,25.1,4900.0,21.7977,21.8064,21.7804,21.7891,4900.0
2006-06-05 12:10:00,25.09,25.11,25.09,25.09,3300.0,21.7804,21.7977,21.7804,21.7804,3300.0
2006-06-05 12:15:00,25.09,25.12,25.09,25.1,5600.0,21.7804,21.8064,21.7804,21.7891,5600.0
2006-06-05 12:20:00,25.11,25.11,25.08,25.1,6600.0,21.7977,21.7977,21.7717,21.7891,6600.0
2006-06-05 12:25:00,25.09,25.1,25.09,25.1,1100.0,21.7804,21.7891,21.7804,21.7891,1100.0
2006-06-05 12:30:00,25.1,25.16,25.1,25.15,13400.0,21.7891,21.8411,21.7891,21.8325,13400.0
2006-06-05 12:35:00,25.15,25.15,25.08,25.11,12000.0,21.8325,21.8325,21.7717,21.7977,12000.0
2006-06-05 12:40:00,25.11,25.12,25.11,25.12,2000.0,21.7977,21.8064,21.7977,21.8064,2000.0
2006-06-05 12:45:00,25.1,25.13,25.1,25.11,4900.0,21.7891,21.8151,21.7891,21.7977,4900.0
2006-06-05 12:50:00,25.11,25.11,25.08,25.08,4900.0,21.7977,21.7977,21.7717,21.7717,4900.0
2006-06-05 12:55:00,25.1,25.11,25.09,25.1,2700.0,21.7891,21.7977,21.7804,21.7891,2700.0
2006-06-05 13:00:00,25.11,25.11,25.1,25.1,3100.0,21.7977,21.7977,21.7891,21.7891,3100.0
2006-06-05 13:05:00,25.1,25.13,25.1,25.11,2200.0,21.7891,21.8151,21.7891,21.7977,2200.0
2006-06-05 13:10:00,25.11,25.12,25.09,25.1,3900.0,21.7977,21.8064,21.7804,21.7891,3900.0
2006-06-05 13:15:00,25.1,25.1,25.08,25.08,3500.0,21.7891,21.7891,21.7717,21.7717,3500.0
2006-06-05 13:20:00,25.09,25.1,25.04,25.05,6900.0,21.7804,21.7891,21.737,21.7457,6900.0
2006-06-05 13:25:00,25.07,25.07,25.05,25.05,1800.0,21.763,21.763,21.7457,21.7457,1800.0
2006-06-05 13:30:00,25.05,25.16,25.04,25.07,20200.0,21.7457,21.8411,21.737,21.763,20200.0
2006-06-05 13:35:00,25.08,25.08,25.03,25.03,6000.0,21.7717,21.7717,21.7283,21.7283,6000.0
2006-06-05 13:40:00,25.05,25.05,25.0,25.0,2900.0,21.7457,21.7457,21.7022,21.7022,2900.0
2006-06-05 13:45:00,25.0,25.17,25.0,25.06,27300.0,21.7022,21.8498,21.7022,21.7543,27300.0
2006-06-05 13:50:00,25.06,25.06,25.0,25.0,3300.0,21.7543,21.7543,21.7022,21.7022,3300.0
2006-06-05 13:55:00,25.02,25.03,25.01,25.01,2700.0,21.7196,21.7283,21.7109,21.7109,2700.0
2006-06-05 14:00:00,25.01,25.01,25.0,25.01,2100.0,21.7109,21.7109,21.7022,21.7109,2100.0
2006-06-05 14:05:00,25.0,25.0,24.97,24.97,7100.0,21.7022,21.7022,21.6762,21.6762,7100.0
2006-06-05 14:10:00,24.97,24.98,24.96,24.96,6000.0,21.6762,21.6849,21.6675,21.6675,6000.0
2006-06-05 14:15:00,24.96,24.96,24.91,24.91,12900.0,21.6675,21.6675,21.6241,21.6241,12900.0
2006-06-05 14:20:00,24.92,24.96,24.88,24.96,9200.0,21.6328,21.6675,21.5981,21.6675,9200.0
2006-06-05 14:25:00,24.96,24.98,24.92,24.97,7800.0,21.6675,21.6849,21.6328,21.6762,7800.0
2006-06-05 14:30:00,24.97,24.97,24.9,24.91,4900.0,21.6762,21.6762,21.6154,21.6241,4900.0
2006-06-05 14:35:00,24.91,24.93,24.87,24.93,9200.0,21.6241,21.6415,21.5894,21.6415,9200.0
2006-06-05 14:40:00,24.91,24.98,24.91,24.96,5700.0,21.6241,21.6849,21.6241,21.6675,5700.0
2006-06-05 14:45:00,24.96,25.01,24.95,25.01,4200.0,21.6675,21.7109,21.6588,21.7109,4200.0
2006-06-05 14:50:00,25.01,25.01,24.98,25.01,30200.0,21.7109,21.7109,21.6849,21.7109,30200.0
2006-06-05 14:55:00,25.0,25.0,24.98,24.98,40200.0,21.7022,21.7022,21.6849,21.6849,40200.0
2006-06-05 15:00:00,24.98,25.0,24.95,25.0,4700.0,21.6849,21.7022,21.6588,21.7022,4700.0
2006-06-05 15:05:00,25.0,25.02,24.97,25.0,9900.0,21.7022,21.7196,21.6762,21.7022,9900.0
2006-06-05 15:10:00,24.99,24.99,24.91,24.91,11000.0,21.6936,21.6936,21.6241,21.6241,11000.0
2006-06-05 15:15:00,24.92,24.99,24.92,24.98,11600.0,21.6328,21.6936,21.6328,21.6849,11600.0
2006-06-05 15:20:00,24.97,24.98,24.94,24.94,5000.0,21.6762,21.6849,21.6502,21.6502,5000.0
2006-06-05 15:25:00,24.94,24.98,24.92,24.96,13600.0,21.6502,21.6849,21.6328,21.6675,13600.0
2006-06-05 15:30:00,24.95,24.95,24.89,24.89,10000.0,21.6588,21.6588,21.6068,21.6068,10000.0
2006-06-05 15:35:00,24.89,24.93,24.86,24.91,10300.0,21.6068,21.6415,21.5807,21.6241,10300.0
2006-06-05 15:40:00,24.91,24.91,24.82,24.82,18200.0,21.6241,21.6241,21.546,21.546,18200.0
2006-06-05 15:45:00,24.82,24.82,24.77,24.79,35400.0,21.546,21.546,21.5026,21.5199,35400.0
2006-06-05 15:50:00,24.77,24.84,24.77,24.83,19000.0,21.5026,21.5634,21.5026,21.5547,19000.0
2006-06-05 15:55:00,24.81,24.82,24.74,24.76,48700.0,21.5373,21.546,21.4765,21.4939,48700.0
2006-06-06 09:30:00,24.74,25.22,24.74,25.18,43300.0,21.4765,21.8932,21.4765,21.8585,43300.0
2006-06-06 09:35:00,25.18,25.18,24.89,24.9,8800.0,21.8585,21.8585,21.6068,21.6154,8800.0
2006-06-06 09:40:00,24.89,24.95,24.82,24.83,7900.0,21.6068,21.6588,21.546,21.5547,7900.0
2006-06-06 09:45:00,24.84,25.1,24.84,25.02,103300.0,21.5634,21.7891,21.5634,21.7196,103300.0
2006-06-06 09:50:00,25.02,25.02,24.88,24.98,11000.0,21.7196,21.7196,21.5981,21.6849,11000.0
2006-06-06 09:55:00,25.0,25.03,24.91,24.91,5800.0,21.7022,21.7283,21.6241,21.6241,5800.0
2006-06-06 10:00:00,24.9,24.91,24.81,24.9,5700.0,21.6154,21.6241,21.5373,21.6154,5700.0
2006-06-06 10:05:00,24.88,24.9,24.86,24.86,5800.0,21.5981,21.6154,21.5807,21.5807,5800.0
2006-06-06 10:10:00,24.86,24.87,24.82,24.85,4000.0,21.5807,21.5894,21.546,21.572,4000.0
2006-06-06 10:15:00,24.85,24.9,24.82,24.88,7000.0,21.572,21.6154,21.546,21.5981,7000.0
2006-06-06 10:20:00,24.88,24.98,24.86,24.86,10200.0,21.5981,21.6849,21.5807,21.5807,10200.0
2006-06-06 10:25:00,24.86,24.91,24.85,24.89,8300.0,21.5807,21.6241,21.572,21.6068,8300.0
2006-06-06 10:30:00,24.89,24.89,24.84,24.84,8500.0,21.6068,21.6068,21.5634,21.5634,8500.0
2006-06-06 10:35:00,24.84,24.89,24.84,24.88,10200.0,21.5634,21.6068,21.5634,21.5981,10200.0
2006-06-06 10:40:00,24.87,24.92,24.87,24.92,10100.0,21.5894,21.6328,21.5894,21.6328,10100.0
2006-06-06 10:45:00,24.9,24.92,24.83,24.84,7600.0,21.6154,21.6328,21.5547,21.5634,7600.0
2006-06-06 10:50:00,24.84,24.88,24.84,24.88,4200.0,21.5634,21.5981,21.5634,21.5981,4200.0
2006-06-06 10:55:00,24.88,24.9,24.87,24.9,4000.0,21.5981,21.6154,21.5894,21.6154,4000.0
2006-06-06 11:00:00,24.9,24.91,24.83,24.83,12900.0,21.6154,21.6241,21.5547,21.5547,12900.0
2006-06-06 11:05:00,24.84,24.9,24.82,24.89,12900.0,21.5634,21.6154,21.546,21.6068,12900.0
2006-06-06 11:10:00,24.89,24.89,24.86,24.88,18900.0,21.6068,21.6068,21.5807,21.5981,18900.0
2006-06-06 11:15:00,24.88,24.92,24.86,24.91,14100.0,21.5981,21.6328,21.5807,21.6241,14100.0
2006-06-06 11:20:00,24.92,24.94,24.92,24.94,9300.0,21.6328,21.6502,21.6328,21.6502,9300.0
2006-06-06 11:25:00,24.94,24.95,24.91,24.91,8200.0,21.6502,21.6588,21.6241,21.6241,8200.0
2006-06-06 11:30:00,24.92,24.95,24.91,24.95,13200.0,21.6328,21.6588,21.6241,21.6588,13200.0
2006-06-06 11:35:00,24.94,24.94,24.89,24.89,4500.0,21.6502,21.6502,21.6068,21.6068,4500.0
2006-06-06 11:40:00,24.9,24.93,24.9,24.91,7500.0,21.6154,21.6415,21.6154,21.6241,7500.0
2006-06-06 11:45:00,24.91,24.92,24.9,24.91,4500.0,21.6241,21.6328,21.6154,21.6241,4500.0
2006-06-06 11:50:00,24.9,24.93,24.9,24.91,10500.0,21.6154,21.6415,21.6154,21.6241,10500.0
2006-06-06 11:55:00,24.93,24.95,24.93,24.95,1900.0,21.6415,21.6588,21.6415,21.6588,1900.0
2006-06-06 12:00:00,24.95,24.95,24.93,24.93,6500.0,21.6588,21.6588,21.6415,21.6415,6500.0
2006-06-06 12:05:00,24.93,24.94,24.91,24.94,7300.0,21.6415,21.6502,21.6241,21.6502,7300.0
2006-06-06 12:10:00,24.95,24.99,24.95,24.99,21300.0,21.6588,21.6936,21.6588,21.6936,21300.0
2006-06-06 12:15:00,24.99,25.0,24.97,24.99,14800.0,21.6936,21.7022,21.6762,21.6936,14800.0
2006-06-06 12:20:00,24.99,24.99,24.94,24.94,8200.0,21.6936,21.6936,21.6502,21.6502,8200.0
2006-06-06 12:25:00,24.93,24.94,24.91,24.92,8200.0,21.6415,21.6502,21.6241,21.6328,8200.0
2006-06-06 12:30:00,24.93,24.96,24.91,24.96,11500.0,21.6415,21.6675,21.6241,21.6675,11500.0
2006-06-06 12:35:00,24.96,24.99,24.96,24.99,8500.0,21.6675,21.6936,21.6675,21.6936,8500.0
2006-06-06 12:40:00,24.99,25.05,24.99,25.03,12200.0,21.6936,21.7457,21.6936,21.7283,12200.0
2006-06-06 12:45:00,25.03,25.03,24.96,24.97,9200.0,21.7283,21.7283,21.6675,21.6762,9200.0
2006-06-06 12:50:00,24.96,24.98,24.95,24.98,6500.0,21.6675,21.6849,21.6588,21.6849,6500.0
2006-06-06 12:55:00,24.98,25.04,24.98,25.04,5300.0,21.6849,21.737,21.6849,21.737,5300.0
2006-06-06 13:00:00,25.02,25.02,24.98,24.98,8800.0,21.7196,21.7196,21.6849,21.6849,8800.0
2006-06-06 13:05:00,24.98,25.02,24.98,25.01,8500.0,21.6849,21.7196,21.6849,21.7109,8500.0
2006-06-06 13:10:00,25.0,25.01,24.98,25.0,8900.0,21.7022,21.7109,21.6849,21.7022,8900.0
2006-06-06 13:15:00,25.0,25.0,24.99,25.0,5800.0,21.7022,21.7022,21.6936,21.7022,5800.0
2006-06-06 13:20:00,24.99,25.04,24.99,25.04,7600.0,21.6936,21.737,21.6936,21.737,7600.0
2006-06-06 13:25:00,25.05,25.08,25.01,25.01,14400.0,21.7457,21.7717,21.7109,21.7109,14400.0
2006-06-06 13:30:00,25.04,25.06,25.03,25.06,4500.0,21.737,21.7543,21.7283,21.7543,4500.0
2006-06-06 13:35:00,25.05,25.08,25.02,25.02,6100.0,21.7457,21.7717,21.7196,21.7196,6100.0
2006-06-06 13:40:00,25.02,25.03,24.98,25.0,8600.0,21.7196,21.7283,21.6849,21.7022,8600.0
2006-06-06 13:45:00,25.01,25.02,24.96,24.98,18200.0,21.7109,21.7196,21.6675,21.6849,18200.0
2006-06-06 13:50:00,24.98,25.0,24.95,25.0,30300.0,21.6849,21.7022,21.6588,21.7022,30300.0
2006-06-06 13:55:00,25.0,25.04,25.0,25.03,4900.0,21.7022,21.737,21.7022,21.7283,4900.0
2006-06-06 14:00:00,25.03,25.04,25.03,25.03,4600.0,21.7283,21.737,21.7283,21.7283,4600.0
2006-06-06 14:05:00,25.03,25.04,25.03,25.03,3300.0,21.7283,21.737,21.7283,21.7283,3300.0
2006-06-06 14:10:00,25.03,25.05,25.03,25.05,12100.0,21.7283,21.7457,21.7283,21.7457,12100.0
2006-06-06 14:15:00,25.05,25.06,25.03,25.05,28800.0,21.7457,21.7543,21.7283,21.7457,28800.0
2006-06-06 14:20:00,25.05,25.09,25.05,25.08,12600.0,21.7457,21.7804,21.7457,21.7717,12600.0
2006-06-06 14:25:00,25.08,25.18,25.08,25.13,15000.0,21.7717,21.8585,21.7717,21.8151,15000.0
2006-06-06 14:30:00,25.13,25.22,25.11,25.14,31400.0,21.8151,21.8932,21.7977,21.8238,31400.0
2006-06-06 14:35:00,25.14,25.14,25.06,25.1,14700.0,21.8238,21.8238,21.7543,21.7891,14700.0
2006-06-06 14:40:00,25.11,25.14,25.09,25.13,13300.0,21.7977,21.8238,21.7804,21.8151,13300.0
2006-06-06 14:45:00,25.12,25.13,25.1,25.1,9100.0,21.8064,21.8151,21.7891,21.7891,9100.0
2006-06-06 14:50:00,25.11,25.13,25.1,25.12,9200.0,21.7977,21.8151,21.7891,21.8064,9200.0
2006-06-06 14:55:00,25.11,25.11,25.1,25.11,8100.0,21.7977,21.7977,21.7891,21.7977,8100.0
2006-06-06 15:00:00,25.11,25.15,25.1,25.14,7400.0,21.7977,21.8325,21.7891,21.8238,7400.0
2006-06-06 15:05:00,25.14,25.16,25.13,25.14,9700.0,21.8238,21.8411,21.8151,21.8238,9700.0
2006-06-06 15:10:00,25.14,25.16,25.12,25.16,10800.0,21.8238,21.8411,21.8064,21.8411,10800.0
2006-06-06 15:15:00,25.16,25.16,25.11,25.12,17100.0,21.8411,21.8411,21.7977,21.8064,17100.0
2006-06-06 15:20:00,25.13,25.14,25.11,25.12,7200.0,21.8151,21.8238,21.7977,21.8064,7200.0
2006-06-06 15:25:00,25.12,25.13,25.12,25.12,2800.0,21.8064,21.8151,21.8064,21.8064,2800.0
2006-06-06 15:30:00,25.13,25.17,25.12,25.17,16300.0,21.8151,21.8498,21.8064,21.8498,16300.0
2006-06-06 15:35:00,25.16,25.21,25.13,25.15,21900.0,21.8411,21.8845,21.8151,21.8325,21900.0
2006-06-06 15:40:00,25.14,25.21,25.08,25.08,17000.0,21.8238,21.8845,21.7717,21.7717,17000.0
2006-06-06 15:45:00,25.09,25.22,25.08,25.16,17300.0,21.7804,21.8932,21.7717,21.8411,17300.0
2006-06-06 15:50:00,25.18,25.18,25.08,25.17,21200.0,21.8585,21.8585,21.7717,21.8498,21200.0
2006-06-06 15:55:00,25.2,25.22,25.18,25.19,18100.0,21.8759,21.8932,21.8585,21.8672,18100.0
2006-06-07 09:30:00,25.12,25.15,25.08,25.09,17500.0,21.8064,21.8325,21.7717,21.7804,17500.0
2006-06-07 09:35:00,25.09,25.18,25.06,25.17,12500.0,21.7804,21.8585,21.7543,21.8498,12500.0
2006-06-07 09:40:00,25.16,25.24,25.16,25.2,12600.0,21.8411,21.9106,21.8411,21.8759,12600.0
2006-06-07 09:45:00,25.21,25.26,25.2,25.24,8800.0,21.8845,21.928,21.8759,21.9106,8800.0
2006-06-07 09:50:00,25.23,25.27,25.23,25.25,6900.0,21.9019,21.9366,21.9019,21.9193,6900.0
2006-06-07 09:55:00,25.26,25.29,25.2,25.29,9200.0,21.928,21.954,21.8759,21.954,9200.0
2006-06-07 10:00:00,25.26,25.32,25.25,25.31,5900.0,21.928,21.98,21.9193,21.9714,5900.0
2006-06-07 10:05:00,25.31,25.4,25.31,25.38,11400.0,21.9714,22.0495,21.9714,22.0321,11400.0
2006-06-07 10:10:00,25.39,25.5,25.39,25.49,17700.0,22.0408,22.1363,22.0408,22.1276,17700.0
2006-06-07 10:15:00,25.49,25.5,25.48,25.49,24800.0,22.1276,22.1363,22.1189,22.1276,24800.0
2006-06-07 10:20:00,25.49,25.5,25.48,25.49,16100.0,22.1276,22.1363,22.1189,22.1276,16100.0
2006-06-07 10:25:00,25.49,25.57,25.49,25.51,18700.0,22.1276,22.1971,22.1276,22.145,18700.0
2006-06-07 10:30:00,25.52,25.56,25.48,25.53,19100.0,22.1537,22.1884,22.1189,22.1623,19100.0
2006-06-07 10:35:00,25.54,25.63,25.51,25.61,21400.0,22.171,22.2491,22.145,22.2318,21400.0
2006-06-07 10:40:00,25.6,25.63,25.54,25.55,10200.0,22.2231,22.2491,22.171,22.1797,10200.0
2006-06-07 10:45:00,25.54,25.57,25.52,25.53,8700.0,22.171,22.1971,22.1537,22.1623,8700.0
2006-06-07 10:50:00,25.52,25.6,25.5,25.6,23700.0,22.1537,22.2231,22.1363,22.2231,23700.0
2006-06-07 10:55:00,25.62,25.65,25.61,25.61,14000.0,22.2405,22.2665,22.2318,22.2318,14000.0
2006-06-07 11:00:00,25.61,25.68,25.6,25.66,35400.0,22.2318,22.2925,22.2231,22.2752,35400.0
2006-06-07 11:05:00,25.65,25.67,25.62,25.62,11400.0,22.2665,22.2839,22.2405,22.2405,11400.0
2006-06-07 11:10:00,25.63,25.69,25.63,25.68,12000.0,22.2491,22.3012,22.2491,22.2925,12000.0
2006-06-07 11:15:00,25.69,25.71,25.65,25.68,17600.0,22.3012,22.3186,22.2665,22.2925,17600.0
2006-06-07 11:20:00,25.67,25.7,25.66,25.69,13200.0,22.2839,22.3099,22.2752,22.3012,13200.0
2006-06-07 11:25:00,25.68,25.7,25.65,25.66,24600.0,22.2925,22.3099,22.2665,22.2752,24600.0
2006-06-07 11:30:00,25.65,25.72,25.65,25.72,24500.0,22.2665,22.3273,22.2665,22.3273,24500.0
2006-06-07 11:35:00,25.7,25.74,25.7,25.71,10700.0,22.3099,22.3446,22.3099,22.3186,10700.0
2006-06-07 11:40:00,25.7,25.73,25.7,25.72,14100.0,22.3099,22.336,22.3099,22.3273,14100.0
2006-06-07 11:45:00,25.72,25.73,25.7,25.71,17500.0,22.3273,22.336,22.3099,22.3186,17500.0
2006-06-07 11:50:00,25.72,25.75,25.7,25.75,20600.0,22.3273,22.3533,22.3099,22.3533,20600.0
2006-06-07 11:55:00,25.74,25.79,25.72,25.77,13500.0,22.3446,22.388,22.3273,22.3707,13500.0
2006-06-07 12:00:00,25.74,25.76,25.74,25.76,20400.0,22.3446,22.362,22.3446,22.362,20400.0
2006-06-07 12:05:00,25.76,25.76,25.73,25.73,7200.0,22.362,22.362,22.336,22.336,7200.0
2006-06-07 12:10:00,25.74,25.74,25.71,25.72,49000.0,22.3446,22.3446,22.3186,22.3273,49000.0
2006-06-07 12:15:00,25.72,25.73,25.7,25.7,37500.0,22.3273,22.336,22.3099,22.3099,37500.0
2006-06-07 12:20:00,25.7,25.72,25.63,25.69,13600.0,22.3099,22.3273,22.2491,22.3012,13600.0
2006-06-07 12:25:00,25.67,25.67,25.66,25.67,4400.0,22.2839,22.2839,22.2752,22.2839,4400.0
2006-06-07 12:30:00,25.66,25.68,25.65,25.65,13500.0,22.2752,22.2925,22.2665,22.2665,13500.0
2006-06-07 12:35:00,25.65,25.67,25.63,25.66,12300.0,22.2665,22.2839,22.2491,22.2752,12300.0
2006-06-07 12:40:00,25.66,25.66,25.64,25.64,5800.0,22.2752,22.2752,22.2578,22.2578,5800.0
2006-06-07 12:45:00,25.64,25.67,25.64,25.67,11800.0,22.2578,22.2839,22.2578,22.2839,11800.0
2006-06-07 12:50:00,25.67,25.67,25.61,25.63,6300.0,22.2839,22.2839,22.2318,22.2491,6300.0
2006-06-07 12:55:00,25.64,25.64,25.58,25.58,15300.0,22.2578,22.2578,22.2057,22.2057,15300.0
2006-06-07 13:00:00,25.57,25.59,25.57,25.59,10600.0,22.1971,22.2144,22.1971,22.2144,10600.0
2006-06-07 13:05:00,25.6,25.6,25.57,25.59,4400.0,22.2231,22.2231,22.1971,22.2144,4400.0
2006-06-07 13:10:00,25.59,25.6,25.58,25.59,6100.0,22.2144,22.2231,22.2057,22.2144,6100.0
2006-06-07 13:15:00,25.59,25.6,25.59,25.6,5500.0,22.2144,22.2231,22.2144,22.2231,5500.0
2006-06-07 13:20:00,25.59,25.59,25.55,25.57,16700.0,22.2144,22.2144,22.1797,22.1971,16700.0
2006-06-07 13:25:00,25.57,25.59,25.56,25.59,7700.0,22.1971,22.2144,22.1884,22.2144,7700.0
2006-06-07 13:30:00,25.59,25.59,25.55,25.56,6400.0,22.2144,22.2144,22.1797,22.1884,6400.0
2006-06-07 13:35:00,25.57,25.57,25.44,25.48,19200.0,22.1971,22.1971,22.0842,22.1189,19200.0
2006-06-07 13:40:00,25.49,25.54,25.48,25.53,10900.0,22.1276,22.171,22.1189,22.1623,10900.0
2006-06-07 13:45:00,25.53,25.55,25.47,25.48,25000.0,22.1623,22.1797,22.1102,22.1189,25000.0
2006-06-07 13:50:00,25.5,25.6,25.5,25.57,33800.0,22.1363,22.2231,22.1363,22.1971,33800.0
2006-06-07 13:55:00,25.57,25.58,25.53,25.57,12600.0,22.1971,22.2057,22.1623,22.1971,12600.0
2006-06-07 14:00:00,25.57,25.63,25.51,25.54,29200.0,22.1971,22.2491,22.145,22.171,29200.0
2006-06-07 14:05:00,25.55,25.6,25.54,25.55,16100.0,22.1797,22.2231,22.171,22.1797,16100.0
2006-06-07 14:10:00,25.57,25.57,25.54,25.57,22300.0,22.1971,22.1971,22.171,22.1971,22300.0
2006-06-07 14:15:00,25.59,25.6,25.55,25.56,19800.0,22.2144,22.2231,22.1797,22.1884,19800.0
2006-06-07 14:20:00,25.56,25.57,25.54,25.55,11200.0,22.1884,22.1971,22.171,22.1797,11200.0
2006-06-07 14:25:00,25.56,25.61,25.55,25.6,5100.0,22.1884,22.2318,22.1797,22.2231,5100.0
2006-06-07 14:30:00,25.61,25.61,25.55,25.57,7000.0,22.2318,22.2318,22.1797,22.1971,7000.0
2006-06-07 14:35:00,25.58,25.61,25.58,25.6,4900.0,22.2057,22.2318,22.2057,22.2231,4900.0
2006-06-07 14:40:00,25.59,25.6,25.54,25.54,7500.0,22.2144,22.2231,22.171,22.171,7500.0
2006-06-07 14:45:00,25.52,25.52,25.47,25.47,22900.0,22.1537,22.1537,22.1102,22.1102,22900.0
2006-06-07 14:50:00,25.48,25.48,25.39,25.4,21300.0,22.1189,22.1189,22.0408,22.0495,21300.0
2006-06-07 14:55:00,25.39,25.4,25.35,25.4,15000.0,22.0408,22.0495,22.0061,22.0495,15000.0
2006-06-07 15:00:00,25.4,25.42,25.34,25.37,15500.0,22.0495,22.0668,21.9974,22.0234,15500.0
2006-06-07 15:05:00,25.37,25.39,25.37,25.37,9400.0,22.0234,22.0408,22.0234,22.0234,9400.0
2006-06-07 15:10:00,25.37,25.38,25.32,25.34,10400.0,22.0234,22.0321,21.98,21.9974,10400.0
2006-06-07 15:15:00,25.34,25.36,25.29,25.3,25500.0,21.9974,22.0148,21.954,21.9627,25500.0
2006-06-07 15:20:00,25.3,25.38,25.3,25.31,21300.0,21.9627,22.0321,21.9627,21.9714,21300.0
2006-06-07 15:25:00,25.3,25.3,25.23,25.26,21000.0,21.9627,21.9627,21.9019,21.928,21000.0
2006-06-07 15:30:00,25.26,25.26,25.21,25.21,13400.0,21.928,21.928,21.8845,21.8845,13400.0
2006-06-07 15:35:00,25.21,25.25,25.19,25.2,27300.0,21.8845,21.9193,21.8672,21.8759,27300.0
2006-06-07 15:40:00,25.2,25.21,25.16,25.21,11400.0,21.8759,21.8845,21.8411,21.8845,11400.0
2006-06-07 15:45:00,25.2,25.21,25.11,25.11,17800.0,21.8759,21.8845,21.7977,21.7977,17800.0
2006-06-07 15:50:00,25.1,25.17,25.09,25.09,33000.0,21.7891,21.8498,21.7804,21.7804,33000.0
2006-06-07 15:55:00,25.09,25.09,25.03,25.07,87900.0,21.7804,21.7804,21.7283,21.763,87900.0
2006-06-08 09:30:00,25.0,25.0,24.82,24.89,26500.0,21.7022,21.7022,21.546,21.6068,26500.0
2006-06-08 09:35:00,24.89,24.98,24.89,24.96,10600.0,21.6068,21.6849,21.6068,21.6675,10600.0
2006-06-08 09:40:00,24.96,24.97,24.85,24.93,12200.0,21.6675,21.6762,21.572,21.6415,12200.0
2006-06-08 09:45:00,24.94,24.95,24.87,24.94,14400.0,21.6502,21.6588,21.5894,21.6502,14400.0
2006-06-08 09:50:00,24.93,24.93,24.82,24.85,15500.0,21.6415,21.6415,21.546,21.572,15500.0
2006-06-08 09:55:00,24.85,24.92,24.83,24.86,8400.0,21.572,21.6328,21.5547,21.5807,8400.0
2006-06-08 10:00:00,24.86,24.95,24.86,24.9,18600.0,21.5807,21.6588,21.5807,21.6154,18600.0
2006-06-08 10:05:00,24.89,24.9,24.85,24.88,9400.0,21.6068,21.6154,21.572,21.5981,9400.0
2006-06-08 10:10:00,24.88,24.94,24.88,24.89,8900.0,21.5981,21.6502,21.5981,21.6068,8900.0
2006-06-08 10:15:00,24.87,24.95,24.86,24.91,9200.0,21.5894,21.6588,21.5807,21.6241,9200.0
2006-06-08 10:20:00,24.92,24.92,24.86,24.87,15000.0,21.6328,21.6328,21.5807,21.5894,15000.0
2006-06-08 10:25:00,24.88,24.9,24.87,24.87,7100.0,21.5981,21.6154,21.5894,21.5894,7100.0
2006-06-08 10:30:00,24.86,24.89,24.85,24.88,13100.0,21.5807,21.6068,21.572,21.5981,13100.0
2006-06-08 10:35:00,24.88,24.91,24.85,24.91,9800.0,21.5981,21.6241,21.572,21.6241,9800.0
2006-06-08 10:40:00,24.92,24.92,24.89,24.9,6200.0,21.6328,21.6328,21.6068,21.6154,6200.0
2006-06-08 10:45:00,24.9,24.93,24.89,24.91,10900.0,21.6154,21.6415,21.6068,21.6241,10900.0
2006-06-08 10:50:00,24.93,24.94,24.9,24.9,7600.0,21.6415,21.6502,21.6154,21.6154,7600.0
2006-06-08 10:55:00,24.91,24.95,24.9,24.94,5200.0,21.6241,21.6588,21.6154,21.6502,5200.0
2006-06-08 11:00:00,24.94,25.0,24.9,25.0,38600.0,21.6502,21.7022,21.6154,21.7022,38600.0
2006-06-08 11:05:00,25.05,25.06,25.02,25.04,11600.0,21.7457,21.7543,21.7196,21.737,11600.0
2006-06-08 11:10:00,25.05,25.07,25.02,25.03,10500.0,21.7457,21.763,21.7196,21.7283,10500.0
2006-06-08 11:15:00,25.01,25.01,24.94,24.94,11300.0,21.7109,21.7109,21.6502,21.6502,11300.0
2006-06-08 11:20:00,24.9,24.91,24.75,24.88,23700.0,21.6154,21.6241,21.4852,21.5981,23700.0
2006-06-08 11:25:00,24.87,24.89,24.84,24.85,4800.0,21.5894,21.6068,21.5634,21.572,4800.0
2006-06-08 11:30:00,24.85,24.85,24.73,24.76,9900.0,21.572,21.572,21.4679,21.4939,9900.0
2006-06-08 11:35:00,24.8,24.81,24.75,24.8,6200.0,21.5286,21.5373,21.4852,21.5286,6200.0
2006-06-08 11:40:00,24.8,24.83,24.76,24.76,7600.0,21.5286,21.5547,21.4939,21.4939,7600.0
2006-06-08 11:45:00,24.75,24.77,24.65,24.71,12800.0,21.4852,21.5026,21.3984,21.4505,12800.0
2006-06-08 11:50:00,24.7,24.71,24.61,24.62,10300.0,21.4418,21.4505,21.3637,21.3724,10300.0
2006-06-08 11:55:00,24.63,24.75,24.63,24.72,9300.0,21.3811,21.4852,21.3811,21.4592,9300.0
2006-06-08 12:00:00,24.72,24.72,24.66,24.66,4100.0,21.4592,21.4592,21.4071,21.4071,4100.0
2006-06-08 12:05:00,24.68,24.72,24.62,24.67,15700.0,21.4245,21.4592,21.3724,21.4158,15700.0
2006-06-08 12:10:00,24.68,24.77,24.68,24.71,7800.0,21.4245,21.5026,21.4245,21.4505,7800.0
2006-06-08 12:15:00,24.69,24.71,24.68,24.68,4700.0,21.4331,21.4505,21.4245,21.4245,4700.0
2006-06-08 12:20:00,24.67,24.67,24.63,24.64,6500.0,21.4158,21.4158,21.3811,21.3897,6500.0
2006-06-08 12:25:00,24.65,24.73,24.65,24.7,9500.0,21.3984,21.4679,21.3984,21.4418,9500.0
2006-06-08 12:30:00,24.68,24.7,24.66,24.7,2600.0,21.4245,21.4418,21.4071,21.4418,2600.0
2006-06-08 12:35:00,24.72,24.79,24.72,24.78,10800.0,21.4592,21.5199,21.4592,21.5113,10800.0
2006-06-08 12:40:00,24.76,24.8,24.72,24.74,12100.0,21.4939,21.5286,21.4592,21.4765,12100.0
2006-06-08 12:45:00,24.74,24.77,24.74,24.77,4600.0,21.4765,21.5026,21.4765,21.5026,4600.0
2006-06-08 12:50:00,24.77,24.83,24.77,24.83,9400.0,21.5026,21.5547,21.5026,21.5547,9400.0
2006-06-08 12:55:00,24.81,24.81,24.76,24.76,5400.0,21.5373,21.5373,21.4939,21.4939,5400.0
2006-06-08 13:00:00,24.73,24.77,24.73,24.76,7300.0,21.4679,21.5026,21.4679,21.4939,7300.0
2006-06-08 13:05:00,24.74,24.76,24.73,24.73,10700.0,21.4765,21.4939,21.4679,21.4679,10700.0
2006-06-08 13:10:00,24.73,24.74,24.72,24.73,1600.0,21.4679,21.4765,21.4592,21.4679,1600.0
2006-06-08 13:15:00,24.73,24.78,24.73,24.77,6800.0,21.4679,21.5113,21.4679,21.5026,6800.0
2006-06-08 13:20:00,24.75,24.75,24.7,24.73,9700.0,21.4852,21.4852,21.4418,21.4679,9700.0
2006-06-08 13:25:00,24.73,24.75,24.73,24.75,4500.0,21.4679,21.4852,21.4679,21.4852,4500.0
2006-06-08 13:30:00,24.76,24.77,24.75,24.75,6100.0,21.4939,21.5026,21.4852,21.4852,6100.0
2006-06-08 13:35:00,24.74,24.8,24.74,24.8,8000.0,21.4765,21.5286,21.4765,21.5286,8000.0
2006-06-08 13:40:00,24.8,24.84,24.79,24.81,7200.0,21.5286,21.5634,21.5199,21.5373,7200.0
2006-06-08 13:45:00,24.81,24.81,24.7,24.74,10400.0,21.5373,21.5373,21.4418,21.4765,10400.0
2006-06-08 13:50:00,24.73,24.83,24.73,24.82,5500.0,21.4679,21.5547,21.4679,21.546,5500.0
2006-06-08 13:55:00,24.82,24.82,24.77,24.77,5300.0,21.546,21.546,21.5026,21.5026,5300.0
2006-06-08 14:00:00,24.78,24.79,24.72,24.75,6400.0,21.5113,21.5199,21.4592,21.4852,6400.0
2006-06-08 14:05:00,24.74,24.78,24.71,24.76,9400.0,21.4765,21.5113,21.4505,21.4939,9400.0
2006-06-08 14:10:00,24.76,24.79,24.76,24.79,6000.0,21.4939,21.5199,21.4939,21.5199,6000.0
2006-06-08 14:15:00,24.8,24.82,24.74,24.82,18900.0,21.5286,21.546,21.4765,21.546,18900.0
2006-06-08 14:20:00,24.8,24.8,24.77,24.79,10300.0,21.5286,21.5286,21.5026,21.5199,10300.0
2006-06-08 14:25:00,24.79,24.84,24.78,24.79,16400.0,21.5199,21.5634,21.5113,21.5199,16400.0
2006-06-08 14:30:00,24.8,24.82,24.78,24.82,8500.0,21.5286,21.546,21.5113,21.546,8500.0
2006-06-08 14:35:00,24.83,24.87,24.83,24.87,14200.0,21.5547,21.5894,21.5547,21.5894,14200.0
2006-06-08 14:40:00,24.86,24.88,24.81,24.83,17400.0,21.5807,21.5981,21.5373,21.5547,17400.0
2006-06-08 14:45:00,24.84,24.88,24.8,24.82,10700.0,21.5634,21.5981,21.5286,21.546,10700.0
2006-06-08 14:50:00,24.82,24.83,24.79,24.81,10700.0,21.546,21.5547,21.5199,21.5373,10700.0
2006-06-08 14:55:00,24.82,24.82,24.73,24.76,7700.0,21.546,21.546,21.4679,21.4939,7700.0
2006-06-08 15:00:00,24.76,24.9,24.76,24.88,12900.0,21.4939,21.6154,21.4939,21.5981,12900.0
2006-06-08 15:05:00,24.87,24.88,24.84,24.88,13800.0,21.5894,21.5981,21.5634,21.5981,13800.0
2006-06-08 15:10:00,24.88,25.0,24.88,24.9,18300.0,21.5981,21.7022,21.5981,21.6154,18300.0
2006-06-08 15:15:00,24.9,24.95,24.89,24.93,14200.0,21.6154,21.6588,21.6068,21.6415,14200.0
2006-06-08 15:20:00,24.92,24.92,24.77,24.85,15700.0,21.6328,21.6328,21.5026,21.572,15700.0
2006-06-08 15:25:00,24.86,24.87,24.78,24.83,8900.0,21.5807,21.5894,21.5113,21.5547,8900.0
2006-06-08 15:30:00,24.82,24.99,24.82,24.98,21600.0,21.546,21.6936,21.546,21.6849,21600.0
2006-06-08 15:35:00,25.0,25.0,24.9,24.95,26200.0,21.7022,21.7022,21.6154,21.6588,26200.0
2006-06-08 15:40:00,24.95,25.0,24.95,25.0,19900.0,21.6588,21.7022,21.6588,21.7022,19900.0
2006-06-08 15:45:00,25.0,25.0,24.95,24.95,49800.0,21.7022,21.7022,21.6588,21.6588,49800.0
2006-06-08 15:50:00,24.95,24.99,24.93,24.93,26400.0,21.6588,21.6936,21.6415,21.6415,26400.0
2006-06-08 15:55:00,24.92,25.0,24.92,24.98,66200.0,21.6328,21.7022,21.6328,21.6849,66200.0
2006-06-09 09:30:00,24.9,24.93,24.89,24.91,13000.0,21.6154,21.6415,21.6068,21.6241,13000.0
2006-06-09 09:35:00,24.95,24.95,24.86,24.9,2800.0,21.6588,21.6588,21.5807,21.6154,2800.0
2006-06-09 09:40:00,24.92,25.0,24.9,24.9,9900.0,21.6328,21.7022,21.6154,21.6154,9900.0
2006-06-09 09:45:00,24.92,25.03,24.91,25.01,41600.0,21.6328,21.7283,21.6241,21.7109,41600.0
2006-06-09 09:50:00,25.0,25.13,25.0,25.12,6700.0,21.7022,21.8151,21.7022,21.8064,6700.0
2006-06-09 09:55:00,25.15,25.17,25.11,25.17,9400.0,21.8325,21.8498,21.7977,21.8498,9400.0
2006-06-09 10:00:00,25.17,25.17,25.09,25.1,7800.0,21.8498,21.8498,21.7804,21.7891,7800.0
2006-06-09 10:05:00,25.12,25.15,25.1,25.15,11200.0,21.8064,21.8325,21.7891,21.8325,11200.0
2006-06-09 10:10:00,25.16,25.19,25.13,25.15,10500.0,21.8411,21.8672,21.8151,21.8325,10500.0
2006-06-09 10:15:00,25.17,25.19,25.11,25.17,13100.0,21.8498,21.8672,21.7977,21.8498,13100.0
2006-06-09 10:20:00,25.18,25.2,25.14,25.19,11800.0,21.8585,21.8759,21.8238,21.8672,11800.0
2006-06-09 10:25:00,25.18,25.19,25.13,25.16,5600.0,21.8585,21.8672,21.8151,21.8411,5600.0
2006-06-09 10:30:00,25.16,25.24,25.16,25.24,7800.0,21.8411,21.9106,21.8411,21.9106,7800.0
2006-06-09 10:35:00,25.24,25.26,25.18,25.23,10000.0,21.9106,21.928,21.8585,21.9019,10000.0
2006-06-09 10:40:00,25.23,25.25,25.23,25.24,7800.0,21.9019,21.9193,21.9019,21.9106,7800.0
2006-06-09 10:45:00,25.23,25.25,25.2,25.23,4500.0,21.9019,21.9193,21.8759,21.9019,4500.0
2006-06-09 10:50:00,25.23,25.27,25.21,25.22,10400.0,21.9019,21.9366,21.8845,21.8932,10400.0
2006-06-09 10:55:00,25.24,25.27,25.19,25.2,8100.0,21.9106,21.9366,21.8672,21.8759,8100.0
2006-06-09 11:00:00,25.23,25.25,25.2,25.24,12300.0,21.9019,21.9193,21.8759,21.9106,12300.0
2006-06-09 11:05:00,25.25,25.29,25.24,25.24,7500.0,21.9193,21.954,21.9106,21.9106,7500.0
2006-06-09 11:10:00,25.24,25.29,25.23,25.28,8700.0,21.9106,21.954,21.9019,21.9453,8700.0
2006-06-09 11:15:00,25.25,25.31,25.24,25.31,12100.0,21.9193,21.9714,21.9106,21.9714,12100.0
2006-06-09 11:20:00,25.3,25.31,25.27,25.29,9300.0,21.9627,21.9714,21.9366,21.954,9300.0
2006-06-09 11:25:00,25.29,25.31,25.25,25.27,12900.0,21.954,21.9714,21.9193,21.9366,12900.0
2006-06-09 11:30:00,25.28,25.32,25.28,25.29,27700.0,21.9453,21.98,21.9453,21.954,27700.0
2006-06-09 11:35:00,25.29,25.3,25.26,25.28,8700.0,21.954,21.9627,21.928,21.9453,8700.0
2006-06-09 11:40:00,25.28,25.28,25.17,25.2,8300.0,21.9453,21.9453,21.8498,21.8759,8300.0
2006-06-09 11:45:00,25.2,25.2,25.09,25.11,6600.0,21.8759,21.8759,21.7804,21.7977,6600.0
2006-06-09 11:50:00,25.13,25.13,25.02,25.06,7500.0,21.8151,21.8151,21.7196,21.7543,7500.0
2006-06-09 11:55:00,25.05,25.06,25.03,25.05,2900.0,21.7457,21.7543,21.7283,21.7457,2900.0
2006-06-09 12:00:00,25.07,25.11,25.06,25.11,4900.0,21.763,21.7977,21.7543,21.7977,4900.0
2006-06-09 12:05:00,25.12,25.16,25.12,25.16,5600.0,21.8064,21.8411,21.8064,21.8411,5600.0
2006-06-09 12:10:00,25.14,25.17,25.12,25.17,3500.0,21.8238,21.8498,21.8064,21.8498,3500.0
2006-06-09 12:15:00,25.17,25.18,25.13,25.15,9700.0,21.8498,21.8585,21.8151,21.8325,9700.0
2006-06-09 12:20:00,25.14,25.21,25.13,25.2,5700.0,21.8238,21.8845,21.8151,21.8759,5700.0
2006-06-09 12:25:00,25.2,25.2,25.17,25.19,7900.0,21.8759,21.8759,21.8498,21.8672,7900.0
2006-06-09 12:30:00,25.2,25.25,25.19,25.24,13500.0,21.8759,21.9193,21.8672,21.9106,13500.0
2006-06-09 12:35:00,25.24,25.27,25.23,25.26,7700.0,21.9106,21.9366,21.9019,21.928,7700.0
2006-06-09 12:40:00,25.27,25.28,25.26,25.26,6100.0,21.9366,21.9453,21.928,21.928,6100.0
2006-06-09 12:45:00,25.27,25.28,25.24,25.28,8000.0,21.9366,21.9453,21.9106,21.9453,8000.0
2006-06-09 12:50:00,25.29,25.29,25.26,25.26,6000.0,21.954,21.954,21.928,21.928,6000.0
2006-06-09 12:55:00,25.27,25.27,25.16,25.18,11800.0,21.9366,21.9366,21.8411,21.8585,11800.0
2006-06-09 13:00:00,25.19,25.22,25.13,25.15,9500.0,21.8672,21.8932,21.8151,21.8325,9500.0
2006-06-09 13:05:00,25.14,25.17,25.14,25.15,2000.0,21.8238,21.8498,21.8238,21.8325,2000.0
2006-06-09 13:10:00,25.15,25.17,25.15,25.16,4800.0,21.8325,21.8498,21.8325,21.8411,4800.0
2006-06-09 13:15:00,25.16,25.16,25.11,25.14,3900.0,21.8411,21.8411,21.7977,21.8238,3900.0
2006-06-09 13:20:00,25.13,25.15,25.13,25.15,3800.0,21.8151,21.8325,21.8151,21.8325,3800.0
2006-06-09 13:25:00,25.15,25.19,25.15,25.17,4400.0,21.8325,21.8672,21.8325,21.8498,4400.0
2006-06-09 13:30:00,25.17,25.17,25.13,25.14,8600.0,21.8498,21.8498,21.8151,21.8238,8600.0
2006-06-09 13:35:00,25.13,25.17,25.09,25.09,13900.0,21.8151,21.8498,21.7804,21.7804,13900.0
2006-06-09 13:40:00,25.1,25.1,25.07,25.1,8400.0,21.7891,21.7891,21.763,21.7891,8400.0
2006-06-09 13:45:00,25.09,25.1,25.09,25.09,8500.0,21.7804,21.7891,21.7804,21.7804,8500.0
2006-06-09 13:50:00,25.09,25.1,25.07,25.07,8600.0,21.7804,21.7891,21.763,21.763,8600.0
2006-06-09 13:55:00,25.08,25.09,25.02,25.02,6800.0,21.7717,21.7804,21.7196,21.7196,6800.0
2006-06-09 14:00:00,25.02,25.02,24.97,24.98,14700.0,21.7196,21.7196,21.6762,21.6849,14700.0
2006-06-09 14:05:00,24.98,25.01,24.97,24.99,7800.0,21.6849,21.7109,21.6762,21.6936,7800.0
2006-06-09 14:10:00,24.99,25.0,24.98,24.99,5000.0,21.6936,21.7022,21.6849,21.6936,5000.0
2006-06-09 14:15:00,25.0,25.0,24.97,24.98,4600.0,21.7022,21.7022,21.6762,21.6849,4600.0
2006-06-09 14:20:00,24.98,25.0,24.97,25.0,7900.0,21.6849,21.7022,21.6762,21.7022,7900.0
2006-06-09 14:25:00,25.0,25.0,24.9,25.0,36100.0,21.7022,21.7022,21.6154,21.7022,36100.0
2006-06-09 14:30:00,25.0,25.03,24.99,25.03,5300.0,21.7022,21.7283,21.6936,21.7283,5300.0
2006-06-09 14:35:00,25.01,25.03,25.0,25.03,4800.0,21.7109,21.7283,21.7022,21.7283,4800.0
2006-06-09 14:40:00,25.03,25.06,25.03,25.04,6500.0,21.7283,21.7543,21.7283,21.737,6500.0
2006-06-09 14:45:00,25.06,25.08,25.05,25.06,4200.0,21.7543,21.7717,21.7457,21.7543,4200.0
2006-06-09 14:50:00,25.06,25.1,25.06,25.09,7400.0,21.7543,21.7891,21.7543,21.7804,7400.0
2006-06-09 14:55:00,25.09,25.09,25.02,25.02,14400.0,21.7804,21.7804,21.7196,21.7196,14400.0
2006-06-09 15:00:00,25.04,25.05,24.95,24.95,8800.0,21.737,21.7457,21.6588,21.6588,8800.0
2006-06-09 15:05:00,24.96,25.03,24.96,25.03,3200.0,21.6675,21.7283,21.6675,21.7283,3200.0
2006-06-09 15:10:00,25.0,25.0,24.97,24.98,7500.0,21.7022,21.7022,21.6762,21.6849,7500.0
2006-06-09 15:15:00,25.0,25.01,24.99,25.01,6600.0,21.7022,21.7109,21.6936,21.7109,6600.0
2006-06-09 15:20:00,25.01,25.01,24.97,25.01,11800.0,21.7109,21.7109,21.6762,21.7109,11800.0
2006-06-09 15:25:00,24.99,25.0,24.98,24.99,6300.0,21.6936,21.7022,21.6849,21.6936,6300.0
2006-06-09 15:30:00,24.99,25.0,24.95,24.98,9600.0,21.6936,21.7022,21.6588,21.6849,9600.0
2006-06-09 15:35:00,24.98,24.98,24.95,24.98,10300.0,21.6849,21.6849,21.6588,21.6849,10300.0
2006-06-09 15:40:00,24.98,25.0,24.96,25.0,10300.0,21.6849,21.7022,21.6675,21.7022,10300.0
2006-06-09 15:45:00,24.98,25.0,24.97,24.99,5900.0,21.6849,21.7022,21.6762,21.6936,5900.0
2006-06-09 15:50:00,25.0,25.0,24.9,24.91,16100.0,21.7022,21.7022,21.6154,21.6241,16100.0
2006-06-09 15:55:00,24.93,24.93,24.84,24.86,43000.0,21.6415,21.6415,21.5634,21.5807,43000.0
2006-06-12 09:30:00,24.84,24.99,24.84,24.97,9800.0,21.5634,21.6936,21.5634,21.6762,9800.0
2006-06-12 09:35:00,24.91,25.05,24.91,25.02,2400.0,21.6241,21.7457,21.6241,21.7196,2400.0
2006-06-12 09:40:00,24.98,25.16,24.98,25.16,5600.0,21.6849,21.8411,21.6849,21.8411,5600.0
2006-06-12 09:45:00,25.13,25.18,25.08,25.08,8300.0,21.8151,21.8585,21.7717,21.7717,8300.0
2006-06-12 09:50:00,25.09,25.09,25.03,25.03,4000.0,21.7804,21.7804,21.7283,21.7283,4000.0
2006-06-12 09:55:00,25.03,25.15,25.03,25.14,6100.0,21.7283,21.8325,21.7283,21.8238,6100.0
2006-06-12 10:00:00,25.14,25.14,25.07,25.07,6600.0,21.8238,21.8238,21.763,21.763,6600.0
2006-06-12 10:05:00,25.05,25.1,25.04,25.1,3500.0,21.7457,21.7891,21.737,21.7891,3500.0
2006-06-12 10:10:00,25.08,25.15,25.07,25.09,18600.0,21.7717,21.8325,21.763,21.7804,18600.0
2006-06-12 10:15:00,25.09,25.12,25.06,25.06,17600.0,21.7804,21.8064,21.7543,21.7543,17600.0
2006-06-12 10:20:00,25.04,25.05,25.02,25.05,3600.0,21.737,21.7457,21.7196,21.7457,3600.0
2006-06-12 10:25:00,25.06,25.08,25.03,25.03,2600.0,21.7543,21.7717,21.7283,21.7283,2600.0
2006-06-12 10:30:00,25.03,25.05,25.02,25.05,2500.0,21.7283,21.7457,21.7196,21.7457,2500.0
2006-06-12 10:35:00,25.06,25.08,25.04,25.08,3000.0,21.7543,21.7717,21.737,21.7717,3000.0
2006-06-12 10:40:00,25.09,25.15,25.09,25.09,6900.0,21.7804,21.8325,21.7804,21.7804,6900.0
2006-06-12 10:45:00,25.11,25.13,25.1,25.1,2200.0,21.7977,21.8151,21.7891,21.7891,2200.0
2006-06-12 10:50:00,25.12,25.13,25.1,25.13,5000.0,21.8064,21.8151,21.7891,21.8151,5000.0
2006-06-12 10:55:00,25.12,25.12,25.11,25.12,2100.0,21.8064,21.8064,21.7977,21.8064,2100.0
2006-06-12 11:00:00,25.12,25.12,24.98,25.0,5800.0,21.8064,21.8064,21.6849,21.7022,5800.0
2006-06-12 11:05:00,24.97,24.98,24.94,24.98,2800.0,21.6762,21.6849,21.6502,21.6849,2800.0
2006-06-12 11:10:00,25.0,25.02,25.0,25.01,2600.0,21.7022,21.7196,21.7022,21.7109,2600.0
2006-06-12 11:15:00,25.01,25.01,24.99,24.99,2500.0,21.7109,21.7109,21.6936,21.6936,2500.0
2006-06-12 11:20:00,24.99,25.01,24.94,24.95,5400.0,21.6936,21.7109,21.6502,21.6588,5400.0
2006-06-12 11:25:00,24.95,24.96,24.91,24.94,5400.0,21.6588,21.6675,21.6241,21.6502,5400.0
2006-06-12 11:30:00,24.94,25.05,24.94,25.04,6100.0,21.6502,21.7457,21.6502,21.737,6100.0
2006-06-12 11:35:00,25.02,25.06,25.01,25.06,4000.0,21.7196,21.7543,21.7109,21.7543,4000.0
2006-06-12 11:40:00,25.06,25.07,25.0,25.02,6200.0,21.7543,21.763,21.7022,21.7196,6200.0
2006-06-12 11:45:00,25.01,25.04,24.99,25.04,4100.0,21.7109,21.737,21.6936,21.737,4100.0
2006-06-12 11:50:00,25.05,25.11,25.05,25.1,5700.0,21.7457,21.7977,21.7457,21.7891,5700.0
2006-06-12 11:55:00,25.06,25.06,25.02,25.03,4800.0,21.7543,21.7543,21.7196,21.7283,4800.0
2006-06-12 12:00:00,25.04,25.06,25.03,25.06,3700.0,21.737,21.7543,21.7283,21.7543,3700.0
2006-06-12 12:05:00,25.04,25.04,25.02,25.03,3200.0,21.737,21.737,21.7196,21.7283,3200.0
2006-06-12 12:10:00,25.01,25.02,25.01,25.01,1200.0,21.7109,21.7196,21.7109,21.7109,1200.0
2006-06-12 12:15:00,25.02,25.04,25.01,25.04,2300.0,21.7196,21.737,21.7109,21.737,2300.0
2006-06-12 12:20:00,25.04,25.04,24.91,24.99,4600.0,21.737,21.737,21.6241,21.6936,4600.0
2006-06-12 12:25:00,24.98,24.99,24.96,24.96,2500.0,21.6849,21.6936,21.6675,21.6675,2500.0
2006-06-12 12:30:00,24.98,25.0,24.96,25.0,2900.0,21.6849,21.7022,21.6675,21.7022,2900.0
2006-06-12 12:35:00,24.99,25.01,24.95,24.97,15100.0,21.6936,21.7109,21.6588,21.6762,15100.0
2006-06-12 12:40:00,24.93,25.01,24.93,25.0,24400.0,21.6415,21.7109,21.6415,21.7022,24400.0
2006-06-12 12:45:00,25.01,25.05,25.01,25.04,1800.0,21.7109,21.7457,21.7109,21.737,1800.0
2006-06-12 12:50:00,25.04,25.08,25.03,25.08,2700.0,21.737,21.7717,21.7283,21.7717,2700.0
2006-06-12 12:55:00,25.07,25.07,25.06,25.06,3800.0,21.763,21.763,21.7543,21.7543,3800.0
2006-06-12 13:00:00,25.05,25.05,25.02,25.04,2900.0,21.7457,21.7457,21.7196,21.737,2900.0
2006-06-12 13:05:00,25.05,25.1,25.04,25.09,3600.0,21.7457,21.7891,21.737,21.7804,3600.0
2006-06-12 13:10:00,25.08,25.1,25.08,25.09,4100.0,21.7717,21.7891,21.7717,21.7804,4100.0
2006-06-12 13:15:00,25.1,25.1,25.07,25.07,3800.0,21.7891,21.7891,21.763,21.763,3800.0
2006-06-12 13:20:00,25.09,25.09,25.08,25.09,2000.0,21.7804,21.7804,21.7717,21.7804,2000.0
2006-06-12 13:25:00,25.09,25.12,25.08,25.11,9500.0,21.7804,21.8064,21.7717,21.7977,9500.0
2006-06-12 13:30:00,25.11,25.12,25.1,25.11,8300.0,21.7977,21.8064,21.7891,21.7977,8300.0
2006-06-12 13:35:00,25.09,25.09,25.04,25.06,11000.0,21.7804,21.7804,21.737,21.7543,11000.0
2006-06-12 13:40:00,25.05,25.09,25.05,25.08,3600.0,21.7457,21.7804,21.7457,21.7717,3600.0
2006-06-12 13:45:00,25.08,25.1,25.07,25.09,11400.0,21.7717,21.7891,21.763,21.7804,11400.0
2006-06-12 13:50:00,25.1,25.1,25.07,25.09,20900.0,21.7891,21.7891,21.763,21.7804,20900.0
2006-06-12 13:55:00,25.1,25.14,25.09,25.09,5000.0,21.7891,21.8238,21.7804,21.7804,5000.0
2006-06-12 14:00:00,25.09,25.11,25.09,25.1,3600.0,21.7804,21.7977,21.7804,21.7891,3600.0
2006-06-12 14:05:00,25.1,25.1,25.05,25.05,7400.0,21.7891,21.7891,21.7457,21.7457,7400.0
2006-06-12 14:10:00,25.05,25.07,25.05,25.07,4900.0,21.7457,21.763,21.7457,21.763,4900.0
2006-06-12 14:15:00,25.07,25.07,25.05,25.05,5800.0,21.763,21.763,21.7457,21.7457,5800.0
2006-06-12 14:20:00,25.06,25.07,25.04,25.06,16200.0,21.7543,21.763,21.737,21.7543,16200.0
2006-06-12 14:25:00,25.06,25.1,25.06,25.09,11000.0,21.7543,21.7891,21.7543,21.7804,11000.0
2006-06-12 14:30:00,25.1,25.1,25.04,25.07,6500.0,21.7891,21.7891,21.737,21.763,6500.0
2006-06-12 14:35:00,25.07,25.09,25.04,25.08,4800.0,21.763,21.7804,21.737,21.7717,4800.0
2006-06-12 14:40:00,25.07,25.07,25.04,25.04,6600.0,21.763,21.763,21.737,21.737,6600.0
2006-06-12 14:45:00,25.03,25.07,25.03,25.04,10400.0,21.7283,21.763,21.7283,21.737,10400.0
2006-06-12 14:50:00,25.05,25.05,25.02,25.05,7000.0,21.7457,21.7457,21.7196,21.7457,7000.0
2006-06-12 14:55:00,25.03,25.06,25.03,25.03,7100.0,21.7283,21.7543,21.7283,21.7283,7100.0
2006-06-12 15:00:00,25.03,25.04,25.0,25.0,6100.0,21.7283,21.737,21.7022,21.7022,6100.0
2006-06-12 15:05:00,25.0,25.01,25.0,25.0,4100.0,21.7022,21.7109,21.7022,21.7022,4100.0
2006-06-12 15:10:00,25.0,25.05,25.0,25.04,9600.0,21.7022,21.7457,21.7022,21.737,9600.0
2006-06-12 15:15:00,25.01,25.03,24.95,24.96,6100.0,21.7109,21.7283,21.6588,21.6675,6100.0
2006-06-12 15:20:00,24.96,24.97,24.92,24.92,8000.0,21.6675,21.6762,21.6328,21.6328,8000.0
2006-06-12 15:25:00,24.91,24.91,24.88,24.89,8900.0,21.6241,21.6241,21.5981,21.6068,8900.0
2006-06-12 15:30:00,24.89,24.9,24.83,24.83,12100.0,21.6068,21.6154,21.5547,21.5547,12100.0
2006-06-12 15:35:00,24.83,24.9,24.83,24.87,8900.0,21.5547,21.6154,21.5547,21.5894,8900.0
2006-06-12 15:40:00,24.86,24.87,24.82,24.82,9300.0,21.5807,21.5894,21.546,21.546,9300.0
2006-06-12 15:45:00,24.86,24.87,24.83,24.83,8800.0,21.5807,21.5894,21.5547,21.5547,8800.0
2006-06-12 15:50:00,24.83,24.84,24.79,24.81,18500.0,21.5547,21.5634,21.5199,21.5373,18500.0
2006-06-12 15:55:00,24.8,24.81,24.74,24.75,20200.0,21.5286,21.5373,21.4765,21.4852,20200.0
2006-06-13 09:30:00,24.65,24.77,24.65,24.76,11700.0,21.3984,21.5026,21.3984,21.4939,11700.0
2006-06-13 09:35:00,24.77,24.96,24.77,24.85,9000.0,21.5026,21.6675,21.5026,21.572,9000.0
2006-06-13 09:40:00,24.86,24.89,24.74,24.78,14800.0,21.5807,21.6068,21.4765,21.5113,14800.0
2006-06-13 09:45:00,24.8,24.81,24.73,24.74,16600.0,21.5286,21.5373,21.4679,21.4765,16600.0
2006-06-13 09:50:00,24.74,24.76,24.73,24.73,9900.0,21.4765,21.4939,21.4679,21.4679,9900.0
2006-06-13 09:55:00,24.73,24.73,24.66,24.68,8100.0,21.4679,21.4679,21.4071,21.4245,8100.0
2006-06-13 10:00:00,24.68,24.77,24.64,24.76,12400.0,21.4245,21.5026,21.3897,21.4939,12400.0
2006-06-13 10:05:00,24.72,24.8,24.72,24.77,12300.0,21.4592,21.5286,21.4592,21.5026,12300.0
2006-06-13 10:10:00,24.78,24.8,24.75,24.76,10100.0,21.5113,21.5286,21.4852,21.4939,10100.0
2006-06-13 10:15:00,24.77,24.8,24.74,24.76,14300.0,21.5026,21.5286,21.4765,21.4939,14300.0
2006-06-13 10:20:00,24.76,24.76,24.72,24.74,12600.0,21.4939,21.4939,21.4592,21.4765,12600.0
2006-06-13 10:25:00,24.74,24.84,24.71,24.84,23400.0,21.4765,21.5634,21.4505,21.5634,23400.0
2006-06-13 10:30:00,24.84,24.85,24.73,24.8,24900.0,21.5634,21.572,21.4679,21.5286,24900.0
2006-06-13 10:35:00,24.8,24.8,24.68,24.72,15200.0,21.5286,21.5286,21.4245,21.4592,15200.0
2006-06-13 10:40:00,24.71,24.75,24.69,24.74,25400.0,21.4505,21.4852,21.4331,21.4765,25400.0
2006-06-13 10:45:00,24.74,24.83,24.73,24.73,11500.0,21.4765,21.5547,21.4679,21.4679,11500.0
2006-06-13 10:50:00,24.71,24.74,24.67,24.73,10900.0,21.4505,21.4765,21.4158,21.4679,10900.0
2006-06-13 10:55:00,24.73,24.78,24.69,24.76,16300.0,21.4679,21.5113,21.4331,21.4939,16300.0
2006-06-13 11:00:00,24.76,24.77,24.7,24.7,9200.0,21.4939,21.5026,21.4418,21.4418,9200.0
2006-06-13 11:05:00,24.73,24.76,24.69,24.73,7300.0,21.4679,21.4939,21.4331,21.4679,7300.0
2006-06-13 11:10:00,24.75,24.82,24.74,24.82,9600.0,21.4852,21.546,21.4765,21.546,9600.0
2006-06-13 11:15:00,24.81,24.89,24.81,24.85,13600.0,21.5373,21.6068,21.5373,21.572,13600.0
2006-06-13 11:20:00,24.82,24.87,24.78,24.87,11900.0,21.546,21.5894,21.5113,21.5894,11900.0
2006-06-13 11:25:00,24.88,24.94,24.85,24.88,12800.0,21.5981,21.6502,21.572,21.5981,12800.0
2006-06-13 11:30:00,24.88,24.93,24.86,24.89,11700.0,21.5981,21.6415,21.5807,21.6068,11700.0
2006-06-13 11:35:00,24.89,24.9,24.79,24.79,10600.0,21.6068,21.6154,21.5199,21.5199,10600.0
2006-06-13 11:40:00,24.79,24.8,24.77,24.78,7200.0,21.5199,21.5286,21.5026,21.5113,7200.0
2006-06-13 11:45:00,24.77,24.89,24.74,24.88,10500.0,21.5026,21.6068,21.4765,21.5981,10500.0
2006-06-13 11:50:00,24.87,24.87,24.8,24.81,3900.0,21.5894,21.5894,21.5286,21.5373,3900.0
2006-06-13 11:55:00,24.81,24.84,24.81,24.84,3900.0,21.5373,21.5634,21.5373,21.5634,3900.0
2006-06-13 12:00:00,24.82,24.84,24.78,24.78,7300.0,21.546,21.5634,21.5113,21.5113,7300.0
2006-06-13 12:05:00,24.8,24.85,24.79,24.85,4400.0,21.5286,21.572,21.5199,21.572,4400.0
2006-06-13 12:10:00,24.85,24.86,24.82,24.82,6000.0,21.572,21.5807,21.546,21.546,6000.0
2006-06-13 12:15:00,24.82,24.82,24.76,24.79,7300.0,21.546,21.546,21.4939,21.5199,7300.0
2006-06-13 12:20:00,24.79,24.81,24.74,24.74,4000.0,21.5199,21.5373,21.4765,21.4765,4000.0
2006-06-13 12:25:00,24.75,24.76,24.73,24.74,3100.0,21.4852,21.4939,21.4679,21.4765,3100.0
2006-06-13 12:30:00,24.74,24.76,24.74,24.76,4400.0,21.4765,21.4939,21.4765,21.4939,4400.0
2006-06-13 12:35:00,24.75,24.79,24.73,24.74,5400.0,21.4852,21.5199,21.4679,21.4765,5400.0
2006-06-13 12:40:00,24.74,24.77,24.74,24.77,2400.0,21.4765,21.5026,21.4765,21.5026,2400.0
2006-06-13 12:45:00,24.77,24.81,24.76,24.76,5700.0,21.5026,21.5373,21.4939,21.4939,5700.0
2006-06-13 12:50:00,24.77,24.78,24.74,24.76,8200.0,21.5026,21.5113,21.4765,21.4939,8200.0
2006-06-13 12:55:00,24.76,24.77,24.72,24.72,4300.0,21.4939,21.5026,21.4592,21.4592,4300.0
2006-06-13 13:00:00,24.71,24.71,24.6,24.62,15200.0,21.4505,21.4505,21.355,21.3724,15200.0
2006-06-13 13:05:00,24.61,24.63,24.6,24.61,12900.0,21.3637,21.3811,21.355,21.3637,12900.0
2006-06-13 13:10:00,24.61,24.61,24.55,24.55,4700.0,21.3637,21.3637,21.3116,21.3116,4700.0
2006-06-13 13:15:00,24.55,24.56,24.52,24.53,11200.0,21.3116,21.3203,21.2856,21.2942,11200.0
2006-06-13 13:20:00,24.53,24.53,24.46,24.46,16000.0,21.2942,21.2942,21.2335,21.2335,16000.0
2006-06-13 13:25:00,24.45,24.45,24.41,24.44,13400.0,21.2248,21.2248,21.1901,21.2161,13400.0
2006-06-13 13:30:00,24.44,24.46,24.38,24.46,7900.0,21.2161,21.2335,21.164,21.2335,7900.0
2006-06-13 13:35:00,24.47,24.51,24.45,24.46,7200.0,21.2422,21.2769,21.2248,21.2335,7200.0
2006-06-13 13:40:00,24.47,24.53,24.45,24.53,10100.0,21.2422,21.2942,21.2248,21.2942,10100.0
2006-06-13 13:45:00,24.51,24.61,24.51,24.61,9700.0,21.2769,21.3637,21.2769,21.3637,9700.0
2006-06-13 13:50:00,24.6,24.61,24.57,24.58,4200.0,21.355,21.3637,21.329,21.3376,4200.0
2006-06-13 13:55:00,24.57,24.57,24.52,24.57,8800.0,21.329,21.329,21.2856,21.329,8800.0
2006-06-13 14:00:00,24.57,24.57,24.52,24.52,5000.0,21.329,21.329,21.2856,21.2856,5000.0
2006-06-13 14:05:00,24.53,24.53,24.47,24.49,4300.0,21.2942,21.2942,21.2422,21.2595,4300.0
2006-06-13 14:10:00,24.49,24.5,24.45,24.45,10600.0,21.2595,21.2682,21.2248,21.2248,10600.0
2006-06-13 14:15:00,24.44,24.44,24.4,24.41,7200.0,21.2161,21.2161,21.1814,21.1901,7200.0
2006-06-13 14:20:00,24.41,24.41,24.37,24.38,12100.0,21.1901,21.1901,21.1554,21.164,12100.0
2006-06-13 14:25:00,24.37,24.47,24.36,24.44,15600.0,21.1554,21.2422,21.1467,21.2161,15600.0
2006-06-13 14:30:00,24.44,24.44,24.38,24.38,5200.0,21.2161,21.2161,21.164,21.164,5200.0
2006-06-13 14:35:00,24.38,24.38,24.32,24.33,9300.0,21.164,21.164,21.1119,21.1206,9300.0
2006-06-13 14:40:00,24.34,24.39,24.33,24.39,11300.0,21.1293,21.1727,21.1206,21.1727,11300.0
2006-06-13 14:45:00,24.38,24.38,24.31,24.31,12700.0,21.164,21.164,21.1033,21.1033,12700.0
2006-06-13 14:50:00,24.31,24.31,24.23,24.24,11500.0,21.1033,21.1033,21.0338,21.0425,11500.0
2006-06-13 14:55:00,24.24,24.29,24.24,24.29,9100.0,21.0425,21.0859,21.0425,21.0859,9100.0
2006-06-13 15:00:00,24.29,24.29,24.18,24.21,8600.0,21.0859,21.0859,20.9904,21.0165,8600.0
2006-06-13 15:05:00,24.2,24.22,24.19,24.22,12100.0,21.0078,21.0251,20.9991,21.0251,12100.0
2006-06-13 15:10:00,24.21,24.3,24.21,24.26,15100.0,21.0165,21.0946,21.0165,21.0599,15100.0
2006-06-13 15:15:00,24.25,24.33,24.25,24.32,16800.0,21.0512,21.1206,21.0512,21.1119,16800.0
2006-06-13 15:20:00,24.31,24.34,24.29,24.33,13800.0,21.1033,21.1293,21.0859,21.1206,13800.0
2006-06-13 15:25:00,24.32,24.5,24.31,24.43,26100.0,21.1119,21.2682,21.1033,21.2074,26100.0
2006-06-13 15:30:00,24.44,24.53,24.43,24.48,14300.0,21.2161,21.2942,21.2074,21.2508,14300.0
2006-06-13 15:35:00,24.48,24.5,24.39,24.42,19800.0,21.2508,21.2682,21.1727,21.1988,19800.0
2006-06-13 15:40:00,24.42,24.48,24.41,24.42,21000.0,21.1988,21.2508,21.1901,21.1988,21000.0
2006-06-13 15:45:00,24.41,24.42,24.28,24.29,17800.0,21.1901,21.1988,21.0772,21.0859,17800.0
2006-06-13 15:50:00,24.3,24.33,24.28,24.28,27800.0,21.0946,21.1206,21.0772,21.0772,27800.0
2006-06-13 15:55:00,24.28,24.3,24.23,24.28,41800.0,21.0772,21.0946,21.0338,21.0772,41800.0
2006-06-14 09:30:00,24.21,24.34,24.2,24.34,13900.0,21.0165,21.1293,21.0078,21.1293,13900.0
2006-06-14 09:35:00,24.35,24.35,24.26,24.29,3900.0,21.138,21.138,21.0599,21.0859,3900.0
2006-06-14 09:40:00,24.27,24.37,24.2,24.36,9300.0,21.0685,21.1554,21.0078,21.1467,9300.0
2006-06-14 09:45:00,24.36,24.46,24.35,24.45,13000.0,21.1467,21.2335,21.138,21.2248,13000.0
2006-06-14 09:50:00,24.44,24.58,24.44,24.55,34200.0,21.2161,21.3376,21.2161,21.3116,34200.0
2006-06-14 09:55:00,24.55,24.56,24.49,24.52,13200.0,21.3116,21.3203,21.2595,21.2856,13200.0
2006-06-14 10:00:00,24.52,24.54,24.47,24.52,13400.0,21.2856,21.3029,21.2422,21.2856,13400.0
2006-06-14 10:05:00,24.51,24.59,24.51,24.54,14800.0,21.2769,21.3463,21.2769,21.3029,14800.0
2006-06-14 10:10:00,24.51,24.51,24.45,24.46,11900.0,21.2769,21.2769,21.2248,21.2335,11900.0
2006-06-14 10:15:00,24.45,24.49,24.43,24.48,11500.0,21.2248,21.2595,21.2074,21.2508,11500.0
2006-06-14 10:20:00,24.48,24.48,24.35,24.38,16700.0,21.2508,21.2508,21.138,21.164,16700.0
2006-06-14 10:25:00,24.38,24.44,24.37,24.44,6900.0,21.164,21.2161,21.1554,21.2161,6900.0
2006-06-14 10:30:00,24.43,24.48,24.38,24.45,32400.0,21.2074,21.2508,21.164,21.2248,32400.0
2006-06-14 10:35:00,24.45,24.46,24.42,24.42,6600.0,21.2248,21.2335,21.1988,21.1988,6600.0
2006-06-14 10:40:00,24.41,24.44,24.4,24.44,10500.0,21.1901,21.2161,21.1814,21.2161,10500.0
2006-06-14 10:45:00,24.45,24.48,24.45,24.48,7500.0,21.2248,21.2508,21.2248,21.2508,7500.0
2006-06-14 10:50:00,24.48,24.5,24.45,24.49,11400.0,21.2508,21.2682,21.2248,21.2595,11400.0
2006-06-14 10:55:00,24.48,24.51,24.47,24.51,9100.0,21.2508,21.2769,21.2422,21.2769,9100.0
2006-06-14 11:00:00,24.5,24.52,24.47,24.5,8300.0,21.2682,21.2856,21.2422,21.2682,8300.0
2006-06-14 11:05:00,24.49,24.52,24.49,24.51,11400.0,21.2595,21.2856,21.2595,21.2769,11400.0
2006-06-14 11:10:00,24.51,24.63,24.5,24.63,8900.0,21.2769,21.3811,21.2682,21.3811,8900.0
2006-06-14 11:15:00,24.63,24.65,24.57,24.58,10900.0,21.3811,21.3984,21.329,21.3376,10900.0
2006-06-14 11:20:00,24.57,24.57,24.51,24.54,2400.0,21.329,21.329,21.2769,21.3029,2400.0
2006-06-14 11:25:00,24.51,24.53,24.48,24.5,6800.0,21.2769,21.2942,21.2508,21.2682,6800.0
2006-06-14 11:30:00,24.48,24.52,24.48,24.5,6400.0,21.2508,21.2856,21.2508,21.2682,6400.0
2006-06-14 11:35:00,24.5,24.5,24.45,24.45,5900.0,21.2682,21.2682,21.2248,21.2248,5900.0
2006-06-14 11:40:00,24.45,24.46,24.44,24.44,2100.0,21.2248,21.2335,21.2161,21.2161,2100.0
2006-06-14 11:45:00,24.45,24.49,24.44,24.48,5800.0,21.2248,21.2595,21.2161,21.2508,5800.0
2006-06-14 11:50:00,24.47,24.48,24.43,24.43,3700.0,21.2422,21.2508,21.2074,21.2074,3700.0
2006-06-14 11:55:00,24.44,24.47,24.43,24.47,3200.0,21.2161,21.2422,21.2074,21.2422,3200.0
2006-06-14 12:00:00,24.47,24.5,24.46,24.48,5100.0,21.2422,21.2682,21.2335,21.2508,5100.0
2006-06-14 12:05:00,24.49,24.5,24.48,24.5,3300.0,21.2595,21.2682,21.2508,21.2682,3300.0
2006-06-14 12:10:00,24.51,24.51,24.49,24.51,2900.0,21.2769,21.2769,21.2595,21.2769,2900.0
2006-06-14 12:15:00,24.5,24.53,24.5,24.51,2400.0,21.2682,21.2942,21.2682,21.2769,2400.0
2006-06-14 12:20:00,24.52,24.55,24.51,24.52,3500.0,21.2856,21.3116,21.2769,21.2856,3500.0
2006-06-14 12:25:00,24.52,24.52,24.44,24.44,4300.0,21.2856,21.2856,21.2161,21.2161,4300.0
2006-06-14 12:30:00,24.43,24.44,24.42,24.42,2500.0,21.2074,21.2161,21.1988,21.1988,2500.0
2006-06-14 12:35:00,24.41,24.43,24.41,24.42,3600.0,21.1901,21.2074,21.1901,21.1988,3600.0
2006-06-14 12:40:00,24.41,24.41,24.39,24.39,3900.0,21.1901,21.1901,21.1727,21.1727,3900.0
2006-06-14 12:45:00,24.39,24.39,24.37,24.37,3200.0,21.1727,21.1727,21.1554,21.1554,3200.0
2006-06-14 12:50:00,24.37,24.39,24.36,24.39,4100.0,21.1554,21.1727,21.1467,21.1727,4100.0
2006-06-14 12:55:00,24.38,24.4,24.37,24.4,7600.0,21.164,21.1814,21.1554,21.1814,7600.0
2006-06-14 13:00:00,24.41,24.41,24.35,24.35,7600.0,21.1901,21.1901,21.138,21.138,7600.0
2006-06-14 13:05:00,24.35,24.35,24.25,24.27,12100.0,21.138,21.138,21.0512,21.0685,12100.0
2006-06-14 13:10:00,24.28,24.35,24.28,24.35,3900.0,21.0772,21.138,21.0772,21.138,3900.0
2006-06-14 13:15:00,24.34,24.34,24.24,24.24,4400.0,21.1293,21.1293,21.0425,21.0425,4400.0
2006-06-14 13:20:00,24.24,24.31,24.24,24.29,9700.0,21.0425,21.1033,21.0425,21.0859,9700.0
2006-06-14 13:25:00,24.29,24.3,24.24,24.3,7200.0,21.0859,21.0946,21.0425,21.0946,7200.0
2006-06-14 13:30:00,24.27,24.29,24.21,24.21,4800.0,21.0685,21.0859,21.0165,21.0165,4800.0
2006-06-14 13:35:00,24.22,24.23,24.19,24.2,4200.0,21.0251,21.0338,20.9991,21.0078,4200.0
2006-06-14 13:40:00,24.2,24.26,24.19,24.2,14800.0,21.0078,21.0599,20.9991,21.0078,14800.0
2006-06-14 13:45:00,24.23,24.26,24.22,24.26,6600.0,21.0338,21.0599,21.0251,21.0599,6600.0
2006-06-14 13:50:00,24.26,24.28,24.25,24.25,2600.0,21.0599,21.0772,21.0512,21.0512,2600.0
2006-06-14 13:55:00,24.27,24.3,24.24,24.3,7000.0,21.0685,21.0946,21.0425,21.0946,7000.0
2006-06-14 14:00:00,24.28,24.33,24.26,24.29,8400.0,21.0772,21.1206,21.0599,21.0859,8400.0
2006-06-14 14:05:00,24.3,24.42,24.3,24.42,8300.0,21.0946,21.1988,21.0946,21.1988,8300.0
2006-06-14 14:10:00,24.43,24.43,24.28,24.3,10500.0,21.2074,21.2074,21.0772,21.0946,10500.0
2006-06-14 14:15:00,24.3,24.3,24.24,24.25,11400.0,21.0946,21.0946,21.0425,21.0512,11400.0
2006-06-14 14:20:00,24.24,24.26,24.2,24.22,13700.0,21.0425,21.0599,21.0078,21.0251,13700.0
2006-06-14 14:25:00,24.22,24.24,24.21,24.22,8600.0,21.0251,21.0425,21.0165,21.0251,8600.0
2006-06-14 14:30:00,24.24,24.26,24.21,24.22,8200.0,21.0425,21.0599,21.0165,21.0251,8200.0
2006-06-14 14:35:00,24.21,24.28,24.21,24.28,5700.0,21.0165,21.0772,21.0165,21.0772,5700.0
2006-06-14 14:40:00,24.27,24.28,24.2,24.21,6700.0,21.0685,21.0772,21.0078,21.0165,6700.0
2006-06-14 14:45:00,24.22,24.25,24.18,24.25,9300.0,21.0251,21.0512,20.9904,21.0512,9300.0
2006-06-14 14:50:00,24.25,24.28,24.22,24.24,12800.0,21.0512,21.0772,21.0251,21.0425,12800.0
2006-06-14 14:55:00,24.24,24.27,24.22,24.26,6100.0,21.0425,21.0685,21.0251,21.0599,6100.0
2006-06-14 15:00:00,24.25,24.27,24.23,24.23,6900.0,21.0512,21.0685,21.0338,21.0338,6900.0
2006-06-14 15:05:00,24.25,24.28,24.25,24.27,9200.0,21.0512,21.0772,21.0512,21.0685,9200.0
2006-06-14 15:10:00,24.26,24.26,24.19,24.2,11400.0,21.0599,21.0599,20.9991,21.0078,11400.0
2006-06-14 15:15:00,24.2,24.21,24.18,24.21,9800.0,21.0078,21.0165,20.9904,21.0165,9800.0
2006-06-14 15:20:00,24.2,24.24,24.19,24.19,14700.0,21.0078,21.0425,20.9991,20.9991,14700.0
2006-06-14 15:25:00,24.18,24.23,24.18,24.18,16100.0,20.9904,21.0338,20.9904,20.9904,16100.0
2006-06-14 15:30:00,24.18,24.24,24.18,24.24,35100.0,20.9904,21.0425,20.9904,21.0425,35100.0
2006-06-14 15:35:00,24.24,24.36,24.23,24.36,15000.0,21.0425,21.1467,21.0338,21.1467,15000.0
2006-06-14 15:40:00,24.34,24.41,24.33,24.4,14700.0,21.1293,21.1901,21.1206,21.1814,14700.0
2006-06-14 15:45:00,24.41,24.43,24.31,24.32,24400.0,21.1901,21.2074,21.1033,21.1119,24400.0
2006-06-14 15:50:00,24.3,24.41,24.27,24.4,20200.0,21.0946,21.1901,21.0685,21.1814,20200.0
2006-06-14 15:55:00,24.4,24.4,24.36,24.39,33300.0,21.1814,21.1814,21.1467,21.1727,33300.0
2006-06-15 09:30:00,24.4,24.6,24.4,24.6,43600.0,21.1814,21.355,21.1814,21.355,43600.0
2006-06-15 09:35:00,24.6,24.6,24.42,24.54,15800.0,21.355,21.355,21.1988,21.3029,15800.0
2006-06-15 09:40:00,24.54,24.58,24.5,24.55,7000.0,21.3029,21.3376,21.2682,21.3116,7000.0
2006-06-15 09:45:00,24.56,24.62,24.56,24.61,45600.0,21.3203,21.3724,21.3203,21.3637,45600.0
2006-06-15 09:50:00,24.61,24.67,24.6,24.61,22500.0,21.3637,21.4158,21.355,21.3637,22500.0
2006-06-15 09:55:00,24.62,24.67,24.62,24.66,6800.0,21.3724,21.4158,21.3724,21.4071,6800.0
2006-06-15 10:00:00,24.67,24.69,24.52,24.53,15600.0,21.4158,21.4331,21.2856,21.2942,15600.0
2006-06-15 10:05:00,24.54,24.68,24.54,24.68,5900.0,21.3029,21.4245,21.3029,21.4245,5900.0
2006-06-15 10:10:00,24.67,24.69,24.66,24.67,12900.0,21.4158,21.4331,21.4071,21.4158,12900.0
2006-06-15 10:15:00,24.66,24.69,24.64,24.69,9300.0,21.4071,21.4331,21.3897,21.4331,9300.0
2006-06-15 10:20:00,24.69,24.72,24.69,24.7,13200.0,21.4331,21.4592,21.4331,21.4418,13200.0
2006-06-15 10:25:00,24.72,24.72,24.63,24.63,14800.0,21.4592,21.4592,21.3811,21.3811,14800.0
2006-06-15 10:30:00,24.64,24.71,24.64,24.71,9300.0,21.3897,21.4505,21.3897,21.4505,9300.0
2006-06-15 10:35:00,24.72,24.72,24.57,24.6,25300.0,21.4592,21.4592,21.329,21.355,25300.0
2006-06-15 10:40:00,24.6,24.67,24.58,24.67,12000.0,21.355,21.4158,21.3376,21.4158,12000.0
2006-06-15 10:45:00,24.66,24.71,24.66,24.67,5200.0,21.4071,21.4505,21.4071,21.4158,5200.0
2006-06-15 10:50:00,24.68,24.7,24.67,24.67,5700.0,21.4245,21.4418,21.4158,21.4158,5700.0
2006-06-15 10:55:00,24.69,24.7,24.67,24.69,4200.0,21.4331,21.4418,21.4158,21.4331,4200.0
2006-06-15 11:00:00,24.68,24.71,24.67,24.69,9000.0,21.4245,21.4505,21.4158,21.4331,9000.0
2006-06-15 11:05:00,24.7,24.7,24.67,24.68,5100.0,21.4418,21.4418,21.4158,21.4245,5100.0
2006-06-15 11:10:00,24.68,24.7,24.64,24.64,13200.0,21.4245,21.4418,21.3897,21.3897,13200.0
2006-06-15 11:15:00,24.65,24.67,24.64,24.65,10300.0,21.3984,21.4158,21.3897,21.3984,10300.0
2006-06-15 11:20:00,24.66,24.66,24.65,24.66,8200.0,21.4071,21.4071,21.3984,21.4071,8200.0
2006-06-15 11:25:00,24.66,24.68,24.65,24.68,11700.0,21.4071,21.4245,21.3984,21.4245,11700.0
2006-06-15 11:30:00,24.69,24.69,24.66,24.66,8200.0,21.4331,21.4331,21.4071,21.4071,8200.0
2006-06-15 11:35:00,24.66,24.66,24.6,24.62,10900.0,21.4071,21.4071,21.355,21.3724,10900.0
2006-06-15 11:40:00,24.6,24.62,24.55,24.58,14700.0,21.355,21.3724,21.3116,21.3376,14700.0
2006-06-15 11:45:00,24.57,24.58,24.53,24.53,7900.0,21.329,21.3376,21.2942,21.2942,7900.0
2006-06-15 11:50:00,24.53,24.55,24.45,24.46,19000.0,21.2942,21.3116,21.2248,21.2335,19000.0
2006-06-15 11:55:00,24.47,24.49,24.45,24.49,10900.0,21.2422,21.2595,21.2248,21.2595,10900.0
2006-06-15 12:00:00,24.48,24.5,24.43,24.43,11000.0,21.2508,21.2682,21.2074,21.2074,11000.0
2006-06-15 12:05:00,24.43,24.49,24.43,24.49,8500.0,21.2074,21.2595,21.2074,21.2595,8500.0
2006-06-15 12:10:00,24.49,24.5,24.4,24.42,24400.0,21.2595,21.2682,21.1814,21.1988,24400.0
2006-06-15 12:15:00,24.43,24.48,24.43,24.48,5300.0,21.2074,21.2508,21.2074,21.2508,5300.0
2006-06-15 12:20:00,24.47,24.51,24.47,24.51,3600.0,21.2422,21.2769,21.2422,21.2769,3600.0
2006-06-15 12:25:00,24.52,24.55,24.52,24.55,1500.0,21.2856,21.3116,21.2856,21.3116,1500.0
2006-06-15 12:30:00,24.55,24.59,24.53,24.53,45800.0,21.3116,21.3463,21.2942,21.2942,45800.0
2006-06-15 12:35:00,24.53,24.53,24.44,24.47,6000.0,21.2942,21.2942,21.2161,21.2422,6000.0
2006-06-15 12:40:00,24.48,24.51,24.48,24.48,10700.0,21.2508,21.2769,21.2508,21.2508,10700.0
2006-06-15 12:45:00,24.49,24.49,24.42,24.45,4200.0,21.2595,21.2595,21.1988,21.2248,4200.0
2006-06-15 12:50:00,24.45,24.48,24.45,24.48,2000.0,21.2248,21.2508,21.2248,21.2508,2000.0
2006-06-15 12:55:00,24.49,24.5,24.49,24.49,3100.0,21.2595,21.2682,21.2595,21.2595,3100.0
2006-06-15 13:00:00,24.5,24.52,24.49,24.49,5400.0,21.2682,21.2856,21.2595,21.2595,5400.0
2006-06-15 13:05:00,24.49,24.49,24.47,24.49,1800.0,21.2595,21.2595,21.2422,21.2595,1800.0
2006-06-15 13:10:00,24.49,24.54,24.49,24.54,4700.0,21.2595,21.3029,21.2595,21.3029,4700.0
2006-06-15 13:15:00,24.54,24.55,24.52,24.53,3800.0,21.3029,21.3116,21.2856,21.2942,3800.0
2006-06-15 13:20:00,24.53,24.55,24.52,24.54,2900.0,21.2942,21.3116,21.2856,21.3029,2900.0
2006-06-15 13:25:00,24.55,24.56,24.54,24.55,5500.0,21.3116,21.3203,21.3029,21.3116,5500.0
2006-06-15 13:30:00,24.57,24.57,24.5,24.52,12800.0,21.329,21.329,21.2682,21.2856,12800.0
2006-06-15 13:35:00,24.5,24.51,24.45,24.45,3400.0,21.2682,21.2769,21.2248,21.2248,3400.0
2006-06-15 13:40:00,24.45,24.51,24.45,24.5,4700.0,21.2248,21.2769,21.2248,21.2682,4700.0
2006-06-15 13:45:00,24.49,24.55,24.47,24.55,7600.0,21.2595,21.3116,21.2422,21.3116,7600.0
2006-06-15 13:50:00,24.55,24.55,24.46,24.48,4700.0,21.3116,21.3116,21.2335,21.2508,4700.0
2006-06-15 13:55:00,24.45,24.48,24.45,24.48,7600.0,21.2248,21.2508,21.2248,21.2508,7600.0
2006-06-15 14:00:00,24.49,24.58,24.49,24.58,12400.0,21.2595,21.3376,21.2595,21.3376,12400.0
2006-06-15 14:05:00,24.57,24.6,24.57,24.6,4300.0,21.329,21.355,21.329,21.355,4300.0
2006-06-15 14:10:00,24.59,24.59,24.55,24.57,12300.0,21.3463,21.3463,21.3116,21.329,12300.0
2006-06-15 14:15:00,24.57,24.64,24.57,24.64,9500.0,21.329,21.3897,21.329,21.3897,9500.0
2006-06-15 14:20:00,24.64,24.68,24.63,24.67,16800.0,21.3897,21.4245,21.3811,21.4158,16800.0
2006-06-15 14:25:00,24.66,24.67,24.6,24.64,11600.0,21.4071,21.4158,21.355,21.3897,11600.0
2006-06-15 14:30:00,24.64,24.67,24.63,24.67,7000.0,21.3897,21.4158,21.3811,21.4158,7000.0
2006-06-15 14:35:00,24.67,24.72,24.66,24.72,11800.0,21.4158,21.4592,21.4071,21.4592,11800.0
2006-06-15 14:40:00,24.71,24.75,24.71,24.74,6900.0,21.4505,21.4852,21.4505,21.4765,6900.0
2006-06-15 14:45:00,24.74,24.76,24.62,24.63,16100.0,21.4765,21.4939,21.3724,21.3811,16100.0
2006-06-15 14:50:00,24.65,24.71,24.65,24.71,13600.0,21.3984,21.4505,21.3984,21.4505,13600.0
2006-06-15 14:55:00,24.69,24.7,24.66,24.66,6000.0,21.4331,21.4418,21.4071,21.4071,6000.0
2006-06-15 15:00:00,24.66,24.66,24.46,24.46,29000.0,21.4071,21.4071,21.2335,21.2335,29000.0
2006-06-15 15:05:00,24.47,24.62,24.47,24.59,18200.0,21.2422,21.3724,21.2422,21.3463,18200.0
2006-06-15 15:10:00,24.58,24.61,24.56,24.61,8600.0,21.3376,21.3637,21.3203,21.3637,8600.0
2006-06-15 15:15:00,24.61,24.68,24.61,24.67,13100.0,21.3637,21.4245,21.3637,21.4158,13100.0
2006-06-15 15:20:00,24.66,24.67,24.64,24.66,11500.0,21.4071,21.4158,21.3897,21.4071,11500.0
2006-06-15 15:25:00,24.66,24.69,24.66,24.68,12600.0,21.4071,21.4331,21.4071,21.4245,12600.0
2006-06-15 15:30:00,24.66,24.75,24.66,24.75,8500.0,21.4071,21.4852,21.4071,21.4852,8500.0
2006-06-15 15:35:00,24.75,24.8,24.74,24.78,17600.0,21.4852,21.5286,21.4765,21.5113,17600.0
2006-06-15 15:40:00,24.77,24.86,24.77,24.86,16900.0,21.5026,21.5807,21.5026,21.5807,16900.0
2006-06-15 15:45:00,24.86,24.91,24.86,24.91,17400.0,21.5807,21.6241,21.5807,21.6241,17400.0
2006-06-15 15:50:00,24.91,24.91,24.85,24.87,22800.0,21.6241,21.6241,21.572,21.5894,22800.0
2006-06-15 15:55:00,24.87,24.89,24.82,24.83,17300.0,21.5894,21.6068,21.546,21.5547,17300.0
2006-06-16 09:30:00,25.0,25.18,24.95,25.09,189600.0,21.7022,21.8585,21.6588,21.7804,189600.0
2006-06-16 09:35:00,25.07,25.15,25.03,25.06,7200.0,21.763,21.8325,21.7283,21.7543,7200.0
2006-06-16 09:40:00,25.06,25.07,24.98,24.98,8400.0,21.7543,21.763,21.6849,21.6849,8400.0
2006-06-16 09:45:00,25.03,25.13,24.98,25.13,67900.0,21.7283,21.8151,21.6849,21.8151,67900.0
2006-06-16 09:50:00,25.14,25.22,25.11,25.11,12600.0,21.8238,21.8932,21.7977,21.7977,12600.0
2006-06-16 09:55:00,25.11,25.19,25.1,25.18,9100.0,21.7977,21.8672,21.7891,21.8585,9100.0
2006-06-16 10:00:00,25.18,25.19,25.14,25.17,20800.0,21.8585,21.8672,21.8238,21.8498,20800.0
2006-06-16 10:05:00,25.17,25.19,25.12,25.15,8900.0,21.8498,21.8672,21.8064,21.8325,8900.0
2006-06-16 10:10:00,25.15,25.18,25.15,25.18,5400.0,21.8325,21.8585,21.8325,21.8585,5400.0
2006-06-16 10:15:00,25.17,25.21,25.15,25.17,9500.0,21.8498,21.8845,21.8325,21.8498,9500.0
2006-06-16 10:20:00,25.15,25.15,25.1,25.1,14300.0,21.8325,21.8325,21.7891,21.7891,14300.0
2006-06-16 10:25:00,25.12,25.13,25.07,25.1,9600.0,21.8064,21.8151,21.763,21.7891,9600.0
2006-06-16 10:30:00,25.09,25.19,25.09,25.19,6700.0,21.7804,21.8672,21.7804,21.8672,6700.0
2006-06-16 10:35:00,25.2,25.21,25.18,25.2,11800.0,21.8759,21.8845,21.8585,21.8759,11800.0
2006-06-16 10:40:00,25.2,25.25,25.19,25.24,5200.0,21.8759,21.9193,21.8672,21.9106,5200.0
2006-06-16 10:45:00,25.24,25.28,25.22,25.24,7300.0,21.9106,21.9453,21.8932,21.9106,7300.0
2006-06-16 10:50:00,25.24,25.34,25.24,25.34,14000.0,21.9106,21.9974,21.9106,21.9974,14000.0
2006-06-16 10:55:00,25.35,25.38,25.32,25.35,10800.0,22.0061,22.0321,21.98,22.0061,10800.0
2006-06-16 11:00:00,25.35,25.42,25.35,25.39,11800.0,22.0061,22.0668,22.0061,22.0408,11800.0
2006-06-16 11:05:00,25.43,25.47,25.43,25.46,8600.0,22.0755,22.1102,22.0755,22.1016,8600.0
2006-06-16 11:10:00,25.45,25.47,25.43,25.44,4100.0,22.0929,22.1102,22.0755,22.0842,4100.0
2006-06-16 11:15:00,25.43,25.45,25.39,25.41,15100.0,22.0755,22.0929,22.0408,22.0582,15100.0
2006-06-16 11:20:00,25.43,25.43,25.35,25.37,16400.0,22.0755,22.0755,22.0061,22.0234,16400.0
2006-06-16 11:25:00,25.37,25.38,25.34,25.38,9900.0,22.0234,22.0321,21.9974,22.0321,9900.0
2006-06-16 11:30:00,25.39,25.41,25.38,25.39,7300.0,22.0408,22.0582,22.0321,22.0408,7300.0
2006-06-16 11:35:00,25.4,25.46,25.4,25.46,11000.0,22.0495,22.1016,22.0495,22.1016,11000.0
2006-06-16 11:40:00,25.46,25.48,25.46,25.46,7200.0,22.1016,22.1189,22.1016,22.1016,7200.0
2006-06-16 11:45:00,25.46,25.5,25.45,25.45,9800.0,22.1016,22.1363,22.0929,22.0929,9800.0
2006-06-16 11:50:00,25.45,25.48,25.44,25.46,4700.0,22.0929,22.1189,22.0842,22.1016,4700.0
2006-06-16 11:55:00,25.45,25.45,25.34,25.34,19500.0,22.0929,22.0929,21.9974,21.9974,19500.0
2006-06-16 12:00:00,25.33,25.35,25.26,25.32,26300.0,21.9887,22.0061,21.928,21.98,26300.0
2006-06-16 12:05:00,25.33,25.33,25.2,25.3,31400.0,21.9887,21.9887,21.8759,21.9627,31400.0
2006-06-16 12:10:00,25.29,25.3,25.18,25.18,14900.0,21.954,21.9627,21.8585,21.8585,14900.0
2006-06-16 12:15:00,25.2,25.21,25.12,25.18,10400.0,21.8759,21.8845,21.8064,21.8585,10400.0
2006-06-16 12:20:00,25.18,25.24,25.18,25.21,4300.0,21.8585,21.9106,21.8585,21.8845,4300.0
2006-06-16 12:25:00,25.2,25.2,25.11,25.12,8900.0,21.8759,21.8759,21.7977,21.8064,8900.0
2006-06-16 12:30:00,25.13,25.18,25.12,25.15,8900.0,21.8151,21.8585,21.8064,21.8325,8900.0
2006-06-16 12:35:00,25.15,25.15,25.08,25.11,7900.0,21.8325,21.8325,21.7717,21.7977,7900.0
2006-06-16 12:40:00,25.1,25.14,25.1,25.13,9400.0,21.7891,21.8238,21.7891,21.8151,9400.0
2006-06-16 12:45:00,25.14,25.16,25.11,25.12,7400.0,21.8238,21.8411,21.7977,21.8064,7400.0
2006-06-16 12:50:00,25.13,25.14,25.12,25.14,2100.0,21.8151,21.8238,21.8064,21.8238,2100.0
2006-06-16 12:55:00,25.15,25.16,25.09,25.1,3900.0,21.8325,21.8411,21.7804,21.7891,3900.0
2006-06-16 13:00:00,25.09,25.14,25.07,25.11,18900.0,21.7804,21.8238,21.763,21.7977,18900.0
2006-06-16 13:05:00,25.12,25.13,25.11,25.11,1500.0,21.8064,21.8151,21.7977,21.7977,1500.0
2006-06-16 13:10:00,25.12,25.13,25.11,25.13,300.0,21.8064,21.8151,21.7977,21.8151,300.0
2006-06-16 13:15:00,25.12,25.12,25.08,25.1,3600.0,21.8064,21.8064,21.7717,21.7891,3600.0
2006-06-16 13:20:00,25.09,25.1,25.09,25.1,3000.0,21.7804,21.7891,21.7804,21.7891,3000.0
2006-06-16 13:25:00,25.09,25.14,25.09,25.12,15300.0,21.7804,21.8238,21.7804,21.8064,15300.0
2006-06-16 13:30:00,25.11,25.14,25.11,25.13,8100.0,21.7977,21.8238,21.7977,21.8151,8100.0
2006-06-16 13:35:00,25.12,25.14,25.12,25.12,5700.0,21.8064,21.8238,21.8064,21.8064,5700.0
2006-06-16 13:40:00,25.12,25.13,25.08,25.08,5700.0,21.8064,21.8151,21.7717,21.7717,5700.0
2006-06-16 13:45:00,25.09,25.11,25.08,25.1,3900.0,21.7804,21.7977,21.7717,21.7891,3900.0
2006-06-16 13:50:00,25.12,25.15,25.11,25.15,3600.0,21.8064,21.8325,21.7977,21.8325,3600.0
2006-06-16 13:55:00,25.17,25.17,25.14,25.15,5100.0,21.8498,21.8498,21.8238,21.8325,5100.0
2006-06-16 14:00:00,25.14,25.15,25.06,25.07,4100.0,21.8238,21.8325,21.7543,21.763,4100.0
2006-06-16 14:05:00,25.07,25.09,25.06,25.07,9300.0,21.763,21.7804,21.7543,21.763,9300.0
2006-06-16 14:10:00,25.07,25.07,25.04,25.04,8800.0,21.763,21.763,21.737,21.737,8800.0
2006-06-16 14:15:00,25.05,25.08,25.01,25.06,19800.0,21.7457,21.7717,21.7109,21.7543,19800.0
2006-06-16 14:20:00,25.07,25.08,25.05,25.07,8800.0,21.763,21.7717,21.7457,21.763,8800.0
2006-06-16 14:25:00,25.07,25.07,25.0,25.04,20200.0,21.763,21.763,21.7022,21.737,20200.0
2006-06-16 14:30:00,25.03,25.03,25.01,25.02,9300.0,21.7283,21.7283,21.7109,21.7196,9300.0
2006-06-16 14:35:00,25.02,25.03,24.97,24.97,15300.0,21.7196,21.7283,21.6762,21.6762,15300.0
2006-06-16 14:40:00,24.96,24.97,24.94,24.94,8100.0,21.6675,21.6762,21.6502,21.6502,8100.0
2006-06-16 14:45:00,24.95,24.96,24.9,24.93,11200.0,21.6588,21.6675,21.6154,21.6415,11200.0
2006-06-16 14:50:00,24.93,24.97,24.93,24.95,9400.0,21.6415,21.6762,21.6415,21.6588,9400.0
2006-06-16 14:55:00,24.95,24.98,24.94,24.96,18800.0,21.6588,21.6849,21.6502,21.6675,18800.0
2006-06-16 15:00:00,24.97,25.04,24.97,25.02,12000.0,21.6762,21.737,21.6762,21.7196,12000.0
2006-06-16 15:05:00,25.01,25.01,24.98,25.0,12300.0,21.7109,21.7109,21.6849,21.7022,12300.0
2006-06-16 15:10:00,25.01,25.07,25.01,25.04,14200.0,21.7109,21.763,21.7109,21.737,14200.0
2006-06-16 15:15:00,25.04,25.04,24.97,25.0,12800.0,21.737,21.737,21.6762,21.7022,12800.0
2006-06-16 15:20:00,25.01,25.02,24.97,24.98,10500.0,21.7109,21.7196,21.6762,21.6849,10500.0
2006-06-16 15:25:00,24.98,24.98,24.97,24.98,19800.0,21.6849,21.6849,21.6762,21.6849,19800.0
2006-06-16 15:30:00,24.97,24.97,24.93,24.93,18300.0,21.6762,21.6762,21.6415,21.6415,18300.0
2006-06-16 15:35:00,24.94,24.94,24.89,24.91,21300.0,21.6502,21.6502,21.6068,21.6241,21300.0
2006-06-16 15:40:00,24.91,24.93,24.89,24.91,25500.0,21.6241,21.6415,21.6068,21.6241,25500.0
2006-06-16 15:45:00,24.9,24.9,24.85,24.85,14900.0,21.6154,21.6154,21.572,21.572,14900.0
2006-06-16 15:50:00,24.85,24.87,24.84,24.87,16600.0,21.572,21.5894,21.5634,21.5894,16600.0
2006-06-16 15:55:00,24.87,24.89,24.83,24.88,24200.0,21.5894,21.6068,21.5547,21.5981,24200.0
2006-06-19 09:30:00,25.04,25.08,24.95,24.96,15600.0,21.737,21.7717,21.6588,21.6675,15600.0
2006-06-19 09:35:00,24.91,25.03,24.91,25.01,3200.0,21.6241,21.7283,21.6241,21.7109,3200.0
2006-06-19 09:40:00,25.02,25.02,24.94,24.96,2300.0,21.7196,21.7196,21.6502,21.6675,2300.0
2006-06-19 09:45:00,24.99,25.08,24.98,25.06,9200.0,21.6936,21.7717,21.6849,21.7543,9200.0
2006-06-19 09:50:00,25.09,25.1,25.07,25.1,3300.0,21.7804,21.7891,21.763,21.7891,3300.0
2006-06-19 09:55:00,25.13,25.13,25.01,25.07,5100.0,21.8151,21.8151,21.7109,21.763,5100.0
2006-06-19 10:00:00,25.1,25.1,25.04,25.08,5500.0,21.7891,21.7891,21.737,21.7717,5500.0
2006-06-19 10:05:00,25.08,25.09,25.05,25.05,5700.0,21.7717,21.7804,21.7457,21.7457,5700.0
2006-06-19 10:10:00,25.08,25.08,25.01,25.03,5300.0,21.7717,21.7717,21.7109,21.7283,5300.0
2006-06-19 10:15:00,25.02,25.03,24.91,25.01,13500.0,21.7196,21.7283,21.6241,21.7109,13500.0
2006-06-19 10:20:00,25.02,25.03,24.95,24.97,10400.0,21.7196,21.7283,21.6588,21.6762,10400.0
2006-06-19 10:25:00,24.97,25.07,24.92,24.95,15000.0,21.6762,21.763,21.6328,21.6588,15000.0
2006-06-19 10:30:00,24.97,25.05,24.97,25.04,7500.0,21.6762,21.7457,21.6762,21.737,7500.0
2006-06-19 10:35:00,25.04,25.09,24.98,25.06,8200.0,21.737,21.7804,21.6849,21.7543,8200.0
2006-06-19 10:40:00,25.05,25.05,25.02,25.03,4000.0,21.7457,21.7457,21.7196,21.7283,4000.0
2006-06-19 10:45:00,25.05,25.07,25.03,25.03,4600.0,21.7457,21.763,21.7283,21.7283,4600.0
2006-06-19 10:50:00,25.02,25.07,25.02,25.05,4100.0,21.7196,21.763,21.7196,21.7457,4100.0
2006-06-19 10:55:00,25.05,25.06,25.02,25.03,5900.0,21.7457,21.7543,21.7196,21.7283,5900.0
2006-06-19 11:00:00,25.0,25.02,25.0,25.02,3100.0,21.7022,21.7196,21.7022,21.7196,3100.0
2006-06-19 11:05:00,25.02,25.02,24.96,24.96,5600.0,21.7196,21.7196,21.6675,21.6675,5600.0
2006-06-19 11:10:00,24.95,25.0,24.95,24.99,3700.0,21.6588,21.7022,21.6588,21.6936,3700.0
2006-06-19 11:15:00,24.99,25.07,24.96,25.06,11300.0,21.6936,21.763,21.6675,21.7543,11300.0
2006-06-19 11:20:00,25.05,25.07,24.99,24.99,8100.0,21.7457,21.763,21.6936,21.6936,8100.0
2006-06-19 11:25:00,24.99,25.02,24.93,24.99,9600.0,21.6936,21.7196,21.6415,21.6936,9600.0
2006-06-19 11:30:00,24.98,25.0,24.96,24.97,11100.0,21.6849,21.7022,21.6675,21.6762,11100.0
2006-06-19 11:35:00,24.97,25.0,24.97,24.99,6200.0,21.6762,21.7022,21.6762,21.6936,6200.0
2006-06-19 11:40:00,24.99,25.12,24.99,25.07,17100.0,21.6936,21.8064,21.6936,21.763,17100.0
2006-06-19 11:45:00,25.07,25.14,25.04,25.13,4500.0,21.763,21.8238,21.737,21.8151,4500.0
2006-06-19 11:50:00,25.15,25.15,25.12,25.15,6400.0,21.8325,21.8325,21.8064,21.8325,6400.0
2006-06-19 11:55:00,25.17,25.17,25.13,25.17,14900.0,21.8498,21.8498,21.8151,21.8498,14900.0
2006-06-19 12:00:00,25.15,25.18,25.15,25.16,4000.0,21.8325,21.8585,21.8325,21.8411,4000.0
2006-06-19 12:05:00,25.16,25.22,25.16,25.19,9800.0,21.8411,21.8932,21.8411,21.8672,9800.0
2006-06-19 12:10:00,25.19,25.21,25.16,25.18,7100.0,21.8672,21.8845,21.8411,21.8585,7100.0
2006-06-19 12:15:00,25.19,25.21,25.17,25.17,4200.0,21.8672,21.8845,21.8498,21.8498,4200.0
2006-06-19 12:20:00,25.15,25.16,25.09,25.1,1700.0,21.8325,21.8411,21.7804,21.7891,1700.0
2006-06-19 12:25:00,25.1,25.11,25.0,25.02,5600.0,21.7891,21.7977,21.7022,21.7196,5600.0
2006-06-19 12:30:00,25.03,25.05,25.02,25.02,5100.0,21.7283,21.7457,21.7196,21.7196,5100.0
2006-06-19 12:35:00,25.02,25.04,25.02,25.04,7800.0,21.7196,21.737,21.7196,21.737,7800.0
2006-06-19 12:40:00,25.05,25.05,25.04,25.05,1800.0,21.7457,21.7457,21.737,21.7457,1800.0
2006-06-19 12:45:00,25.05,25.05,25.01,25.02,2200.0,21.7457,21.7457,21.7109,21.7196,2200.0
2006-06-19 12:50:00,25.02,25.03,25.01,25.02,1700.0,21.7196,21.7283,21.7109,21.7196,1700.0
2006-06-19 12:55:00,25.02,25.02,24.99,25.0,7000.0,21.7196,21.7196,21.6936,21.7022,7000.0
2006-06-19 13:00:00,25.0,25.0,24.95,24.96,8100.0,21.7022,21.7022,21.6588,21.6675,8100.0
2006-06-19 13:05:00,24.94,24.96,24.9,24.96,18300.0,21.6502,21.6675,21.6154,21.6675,18300.0
2006-06-19 13:10:00,24.98,25.01,24.94,25.0,12700.0,21.6849,21.7109,21.6502,21.7022,12700.0
2006-06-19 13:15:00,25.01,25.01,24.95,24.97,6200.0,21.7109,21.7109,21.6588,21.6762,6200.0
2006-06-19 13:20:00,24.96,24.99,24.93,24.93,10400.0,21.6675,21.6936,21.6415,21.6415,10400.0
2006-06-19 13:25:00,24.95,24.96,24.93,24.95,4900.0,21.6588,21.6675,21.6415,21.6588,4900.0
2006-06-19 13:30:00,24.96,24.96,24.94,24.95,2900.0,21.6675,21.6675,21.6502,21.6588,2900.0
2006-06-19 13:35:00,24.94,24.95,24.9,24.91,5800.0,21.6502,21.6588,21.6154,21.6241,5800.0
2006-06-19 13:40:00,24.9,24.9,24.83,24.83,7800.0,21.6154,21.6154,21.5547,21.5547,7800.0
2006-06-19 13:45:00,24.85,24.88,24.85,24.86,3200.0,21.572,21.5981,21.572,21.5807,3200.0
2006-06-19 13:50:00,24.86,24.88,24.81,24.82,4400.0,21.5807,21.5981,21.5373,21.546,4400.0
2006-06-19 13:55:00,24.84,24.86,24.82,24.84,4800.0,21.5634,21.5807,21.546,21.5634,4800.0
2006-06-19 14:00:00,24.84,24.84,24.79,24.79,2600.0,21.5634,21.5634,21.5199,21.5199,2600.0
2006-06-19 14:05:00,24.79,24.82,24.79,24.82,3000.0,21.5199,21.546,21.5199,21.546,3000.0
2006-06-19 14:10:00,24.82,24.86,24.82,24.85,3400.0,21.546,21.5807,21.546,21.572,3400.0
2006-06-19 14:15:00,24.86,24.86,24.82,24.82,9700.0,21.5807,21.5807,21.546,21.546,9700.0
2006-06-19 14:20:00,24.79,24.82,24.75,24.75,12800.0,21.5199,21.546,21.4852,21.4852,12800.0
2006-06-19 14:25:00,24.75,24.79,24.74,24.79,5800.0,21.4852,21.5199,21.4765,21.5199,5800.0
2006-06-19 14:30:00,24.79,24.8,24.74,24.76,4800.0,21.5199,21.5286,21.4765,21.4939,4800.0
2006-06-19 14:35:00,24.74,24.77,24.72,24.75,8200.0,21.4765,21.5026,21.4592,21.4852,8200.0
2006-06-19 14:40:00,24.76,24.77,24.71,24.72,8700.0,21.4939,21.5026,21.4505,21.4592,8700.0
2006-06-19 14:45:00,24.72,24.72,24.7,24.71,7200.0,21.4592,21.4592,21.4418,21.4505,7200.0
2006-06-19 14:50:00,24.71,24.74,24.69,24.73,5400.0,21.4505,21.4765,21.4331,21.4679,5400.0
2006-06-19 14:55:00,24.74,24.74,24.68,24.69,3600.0,21.4765,21.4765,21.4245,21.4331,3600.0
2006-06-19 15:00:00,24.69,24.75,24.69,24.75,11100.0,21.4331,21.4852,21.4331,21.4852,11100.0
2006-06-19 15:05:00,24.75,24.81,24.75,24.78,6800.0,21.4852,21.5373,21.4852,21.5113,6800.0
2006-06-19 15:10:00,24.79,24.79,24.76,24.76,6700.0,21.5199,21.5199,21.4939,21.4939,6700.0
2006-06-19 15:15:00,24.76,24.79,24.74,24.79,6900.0,21.4939,21.5199,21.4765,21.5199,6900.0
2006-06-19 15:20:00,24.79,24.8,24.74,24.75,6700.0,21.5199,21.5286,21.4765,21.4852,6700.0
2006-06-19 15:25:00,24.75,24.82,24.75,24.81,10800.0,21.4852,21.546,21.4852,21.5373,10800.0
2006-06-19 15:30:00,24.8,24.86,24.8,24.84,17000.0,21.5286,21.5807,21.5286,21.5634,17000.0
2006-06-19 15:35:00,24.83,24.83,24.8,24.81,7500.0,21.5547,21.5547,21.5286,21.5373,7500.0
2006-06-19 15:40:00,24.8,24.8,24.73,24.73,9100.0,21.5286,21.5286,21.4679,21.4679,9100.0
2006-06-19 15:45:00,24.72,24.72,24.66,24.68,13600.0,21.4592,21.4592,21.4071,21.4245,13600.0
2006-06-19 15:50:00,24.69,24.77,24.69,24.77,11800.0,21.4331,21.5026,21.4331,21.5026,11800.0
2006-06-19 15:55:00,24.76,24.76,24.71,24.72,20700.0,21.4939,21.4939,21.4505,21.4592,20700.0
2006-06-20 09:30:00,24.78,25.03,24.78,24.97,12400.0,21.5113,21.7283,21.5113,21.6762,12400.0
2006-06-20 09:35:00,24.94,25.06,24.88,24.92,6700.0,21.6502,21.7543,21.5981,21.6328,6700.0
2006-06-20 09:40:00,24.88,25.08,24.88,25.06,5500.0,21.5981,21.7717,21.5981,21.7543,5500.0
2006-06-20 09:45:00,25.06,25.1,24.97,25.1,35600.0,21.7543,21.7891,21.6762,21.7891,35600.0
2006-06-20 09:50:00,25.06,25.08,25.06,25.07,6500.0,21.7543,21.7717,21.7543,21.763,6500.0
2006-06-20 09:55:00,25.06,25.06,25.04,25.05,5300.0,21.7543,21.7543,21.737,21.7457,5300.0
2006-06-20 10:00:00,25.02,25.04,24.97,24.97,26900.0,21.7196,21.737,21.6762,21.6762,26900.0
2006-06-20 10:05:00,24.97,25.01,24.95,25.0,7700.0,21.6762,21.7109,21.6588,21.7022,7700.0
2006-06-20 10:10:00,25.0,25.01,24.99,25.01,6600.0,21.7022,21.7109,21.6936,21.7109,6600.0
2006-06-20 10:15:00,25.02,25.04,25.01,25.01,12000.0,21.7196,21.737,21.7109,21.7109,12000.0
2006-06-20 10:20:00,25.01,25.02,24.92,24.96,5900.0,21.7109,21.7196,21.6328,21.6675,5900.0
2006-06-20 10:25:00,24.96,24.98,24.92,24.95,12300.0,21.6675,21.6849,21.6328,21.6588,12300.0
2006-06-20 10:30:00,24.95,25.01,24.93,25.01,19400.0,21.6588,21.7109,21.6415,21.7109,19400.0
2006-06-20 10:35:00,25.0,25.04,25.0,25.04,10900.0,21.7022,21.737,21.7022,21.737,10900.0
2006-06-20 10:40:00,25.04,25.08,25.03,25.04,7200.0,21.737,21.7717,21.7283,21.737,7200.0
2006-06-20 10:45:00,25.04,25.08,25.04,25.08,6700.0,21.737,21.7717,21.737,21.7717,6700.0
2006-06-20 10:50:00,25.06,25.09,25.06,25.08,10300.0,21.7543,21.7804,21.7543,21.7717,10300.0
2006-06-20 10:55:00,25.09,25.19,25.09,25.15,27500.0,21.7804,21.8672,21.7804,21.8325,27500.0
2006-06-20 11:00:00,25.17,25.2,25.11,25.2,25600.0,21.8498,21.8759,21.7977,21.8759,25600.0
2006-06-20 11:05:00,25.2,25.23,25.19,25.2,9800.0,21.8759,21.9019,21.8672,21.8759,9800.0
2006-06-20 11:10:00,25.19,25.19,25.14,25.14,9900.0,21.8672,21.8672,21.8238,21.8238,9900.0
2006-06-20 11:15:00,25.13,25.18,25.12,25.14,12200.0,21.8151,21.8585,21.8064,21.8238,12200.0
2006-06-20 11:20:00,25.15,25.17,25.13,25.16,4900.0,21.8325,21.8498,21.8151,21.8411,4900.0
2006-06-20 11:25:00,25.16,25.2,25.13,25.2,7600.0,21.8411,21.8759,21.8151,21.8759,7600.0
2006-06-20 11:30:00,25.2,25.21,25.12,25.15,11000.0,21.8759,21.8845,21.8064,21.8325,11000.0
2006-06-20 11:35:00,25.15,25.2,25.15,25.19,3000.0,21.8325,21.8759,21.8325,21.8672,3000.0
2006-06-20 11:40:00,25.19,25.2,25.11,25.11,16000.0,21.8672,21.8759,21.7977,21.7977,16000.0
2006-06-20 11:45:00,25.11,25.15,25.11,25.15,8600.0,21.7977,21.8325,21.7977,21.8325,8600.0
2006-06-20 11:50:00,25.15,25.19,25.14,25.19,28000.0,21.8325,21.8672,21.8238,21.8672,28000.0
2006-06-20 11:55:00,25.19,25.21,25.18,25.2,5500.0,21.8672,21.8845,21.8585,21.8759,5500.0
2006-06-20 12:00:00,25.21,25.23,25.2,25.23,6300.0,21.8845,21.9019,21.8759,21.9019,6300.0
2006-06-20 12:05:00,25.23,25.25,25.23,25.23,5700.0,21.9019,21.9193,21.9019,21.9019,5700.0
2006-06-20 12:10:00,25.23,25.25,25.23,25.25,4400.0,21.9019,21.9193,21.9019,21.9193,4400.0
2006-06-20 12:15:00,25.25,25.27,25.24,25.27,5600.0,21.9193,21.9366,21.9106,21.9366,5600.0
2006-06-20 12:20:00,25.28,25.34,25.28,25.34,8900.0,21.9453,21.9974,21.9453,21.9974,8900.0
2006-06-20 12:25:00,25.34,25.35,25.33,25.34,5400.0,21.9974,22.0061,21.9887,21.9974,5400.0
2006-06-20 12:30:00,25.34,25.37,25.34,25.36,11000.0,21.9974,22.0234,21.9974,22.0148,11000.0
2006-06-20 12:35:00,25.36,25.37,25.35,25.35,6400.0,22.0148,22.0234,22.0061,22.0061,6400.0
2006-06-20 12:40:00,25.35,25.36,25.33,25.34,5100.0,22.0061,22.0148,21.9887,21.9974,5100.0
2006-06-20 12:45:00,25.32,25.33,25.29,25.31,19200.0,21.98,21.9887,21.954,21.9714,19200.0
2006-06-20 12:50:00,25.32,25.32,25.27,25.28,7700.0,21.98,21.98,21.9366,21.9453,7700.0
2006-06-20 12:55:00,25.29,25.34,25.26,25.33,8800.0,21.954,21.9974,21.928,21.9887,8800.0
2006-06-20 13:00:00,25.34,25.35,25.31,25.35,7200.0,21.9974,22.0061,21.9714,22.0061,7200.0
2006-06-20 13:05:00,25.35,25.39,25.35,25.38,8900.0,22.0061,22.0408,22.0061,22.0321,8900.0
2006-06-20 13:10:00,25.38,25.39,25.35,25.35,8600.0,22.0321,22.0408,22.0061,22.0061,8600.0
2006-06-20 13:15:00,25.35,25.36,25.27,25.31,44900.0,22.0061,22.0148,21.9366,21.9714,44900.0
2006-06-20 13:20:00,25.31,25.35,25.31,25.33,4900.0,21.9714,22.0061,21.9714,21.9887,4900.0
2006-06-20 13:25:00,25.35,25.35,25.33,25.33,4700.0,22.0061,22.0061,21.9887,21.9887,4700.0
2006-06-20 13:30:00,25.33,25.34,25.3,25.3,10700.0,21.9887,21.9974,21.9627,21.9627,10700.0
2006-06-20 13:35:00,25.3,25.33,25.3,25.33,4200.0,21.9627,21.9887,21.9627,21.9887,4200.0
2006-06-20 13:40:00,25.32,25.45,25.32,25.45,9900.0,21.98,22.0929,21.98,22.0929,9900.0
2006-06-20 13:45:00,25.44,25.45,25.39,25.4,9000.0,22.0842,22.0929,22.0408,22.0495,9000.0
2006-06-20 13:50:00,25.41,25.44,25.4,25.44,10200.0,22.0582,22.0842,22.0495,22.0842,10200.0
2006-06-20 13:55:00,25.44,25.46,25.43,25.44,13800.0,22.0842,22.1016,22.0755,22.0842,13800.0
2006-06-20 14:00:00,25.44,25.46,25.41,25.45,12900.0,22.0842,22.1016,22.0582,22.0929,12900.0
2006-06-20 14:05:00,25.45,25.45,25.38,25.39,7000.0,22.0929,22.0929,22.0321,22.0408,7000.0
2006-06-20 14:10:00,25.39,25.44,25.39,25.41,6900.0,22.0408,22.0842,22.0408,22.0582,6900.0
2006-06-20 14:15:00,25.41,25.42,25.38,25.4,8300.0,22.0582,22.0668,22.0321,22.0495,8300.0
2006-06-20 14:20:00,25.4,25.41,25.34,25.34,11100.0,22.0495,22.0582,21.9974,21.9974,11100.0
2006-06-20 14:25:00,25.35,25.37,25.34,25.36,8200.0,22.0061,22.0234,21.9974,22.0148,8200.0
2006-06-20 14:30:00,25.36,25.41,25.36,25.41,8200.0,22.0148,22.0582,22.0148,22.0582,8200.0
2006-06-20 14:35:00,25.4,25.46,25.4,25.46,11800.0,22.0495,22.1016,22.0495,22.1016,11800.0
2006-06-20 14:40:00,25.46,25.46,25.41,25.41,10100.0,22.1016,22.1016,22.0582,22.0582,10100.0
2006-06-20 14:45:00,25.41,25.44,25.4,25.42,13700.0,22.0582,22.0842,22.0495,22.0668,13700.0
2006-06-20 14:50:00,25.4,25.46,25.4,25.45,11600.0,22.0495,22.1016,22.0495,22.0929,11600.0
2006-06-20 14:55:00,25.45,25.47,25.44,25.46,11400.0,22.0929,22.1102,22.0842,22.1016,11400.0
2006-06-20 15:00:00,25.46,25.48,25.45,25.48,7800.0,22.1016,22.1189,22.0929,22.1189,7800.0
2006-06-20 15:05:00,25.46,25.49,25.42,25.43,13500.0,22.1016,22.1276,22.0668,22.0755,13500.0
2006-06-20 15:10:00,25.44,25.46,25.43,25.44,9600.0,22.0842,22.1016,22.0755,22.0842,9600.0
2006-06-20 15:15:00,25.45,25.46,25.44,25.45,14800.0,22.0929,22.1016,22.0842,22.0929,14800.0
2006-06-20 15:20:00,25.46,25.48,25.4,25.4,12600.0,22.1016,22.1189,22.0495,22.0495,12600.0
2006-06-20 15:25:00,25.4,25.48,25.4,25.46,16900.0,22.0495,22.1189,22.0495,22.1016,16900.0
2006-06-20 15:30:00,25.46,25.46,25.41,25.42,10800.0,22.1016,22.1016,22.0582,22.0668,10800.0
2006-06-20 15:35:00,25.42,25.42,25.35,25.37,20700.0,22.0668,22.0668,22.0061,22.0234,20700.0
2006-06-20 15:40:00,25.36,25.37,25.36,25.37,21700.0,22.0148,22.0234,22.0148,22.0234,21700.0
2006-06-20 15:45:00,25.37,25.39,25.36,25.38,22500.0,22.0234,22.0408,22.0148,22.0321,22500.0
2006-06-20 15:50:00,25.38,25.42,25.36,25.42,33800.0,22.0321,22.0668,22.0148,22.0668,33800.0
2006-06-20 15:55:00,25.42,25.43,25.38,25.42,30600.0,22.0668,22.0755,22.0321,22.0668,30600.0
2006-06-21 09:30:00,25.38,25.38,25.34,25.34,9400.0,22.0321,22.0321,21.9974,21.9974,9400.0
2006-06-21 09:35:00,25.33,25.43,25.31,25.43,5900.0,21.9887,22.0755,21.9714,22.0755,5900.0
2006-06-21 09:40:00,25.41,25.5,25.39,25.49,7700.0,22.0582,22.1363,22.0408,22.1276,7700.0
2006-06-21 09:45:00,25.46,25.5,25.46,25.48,15600.0,22.1016,22.1363,22.1016,22.1189,15600.0
2006-06-21 09:50:00,25.49,25.61,25.49,25.59,12000.0,22.1276,22.2318,22.1276,22.2144,12000.0
2006-06-21 09:55:00,25.61,25.61,25.49,25.49,14600.0,22.2318,22.2318,22.1276,22.1276,14600.0
2006-06-21 10:00:00,25.5,25.54,25.5,25.51,4100.0,22.1363,22.171,22.1363,22.145,4100.0
2006-06-21 10:05:00,25.5,25.51,25.47,25.48,6100.0,22.1363,22.145,22.1102,22.1189,6100.0
2006-06-21 10:10:00,25.5,25.5,25.45,25.47,5700.0,22.1363,22.1363,22.0929,22.1102,5700.0
2006-06-21 10:15:00,25.51,25.6,25.51,25.59,13700.0,22.145,22.2231,22.145,22.2144,13700.0
2006-06-21 10:20:00,25.59,25.65,25.58,25.63,15600.0,22.2144,22.2665,22.2057,22.2491,15600.0
2006-06-21 10:25:00,25.62,25.66,25.61,25.66,11300.0,22.2405,22.2752,22.2318,22.2752,11300.0
2006-06-21 10:30:00,25.66,25.75,25.66,25.74,19200.0,22.2752,22.3533,22.2752,22.3446,19200.0
2006-06-21 10:35:00,25.75,25.75,25.71,25.72,19700.0,22.3533,22.3533,22.3186,22.3273,19700.0
2006-06-21 10:40:00,25.72,25.76,25.72,25.76,19600.0,22.3273,22.362,22.3273,22.362,19600.0
2006-06-21 10:45:00,25.76,25.76,25.71,25.74,31900.0,22.362,22.362,22.3186,22.3446,31900.0
2006-06-21 10:50:00,25.74,25.76,25.73,25.75,10400.0,22.3446,22.362,22.336,22.3533,10400.0
2006-06-21 10:55:00,25.76,25.82,25.75,25.81,15000.0,22.362,22.4141,22.3533,22.4054,15000.0
2006-06-21 11:00:00,25.81,25.88,25.81,25.86,43200.0,22.4054,22.4662,22.4054,22.4488,43200.0
2006-06-21 11:05:00,25.85,25.87,25.8,25.8,12400.0,22.4401,22.4575,22.3967,22.3967,12400.0
2006-06-21 11:10:00,25.81,25.82,25.79,25.81,13200.0,22.4054,22.4141,22.388,22.4054,13200.0
2006-06-21 11:15:00,25.8,25.83,25.8,25.83,13600.0,22.3967,22.4228,22.3967,22.4228,13600.0
2006-06-21 11:20:00,25.84,25.85,25.8,25.81,15000.0,22.4314,22.4401,22.3967,22.4054,15000.0
2006-06-21 11:25:00,25.82,25.83,25.81,25.82,15000.0,22.4141,22.4228,22.4054,22.4141,15000.0
2006-06-21 11:30:00,25.82,25.84,25.82,25.83,14100.0,22.4141,22.4314,22.4141,22.4228,14100.0
2006-06-21 11:35:00,25.84,25.85,25.8,25.81,18600.0,22.4314,22.4401,22.3967,22.4054,18600.0
2006-06-21 11:40:00,25.81,25.91,25.81,25.9,16300.0,22.4054,22.4922,22.4054,22.4835,16300.0
2006-06-21 11:45:00,25.9,25.93,25.83,25.85,18500.0,22.4835,22.5096,22.4228,22.4401,18500.0
2006-06-21 11:50:00,25.85,25.88,25.84,25.87,7800.0,22.4401,22.4662,22.4314,22.4575,7800.0
2006-06-21 11:55:00,25.88,25.92,25.88,25.9,14200.0,22.4662,22.5009,22.4662,22.4835,14200.0
2006-06-21 12:00:00,25.89,25.94,25.89,25.89,28800.0,22.4748,22.5183,22.4748,22.4748,28800.0
2006-06-21 12:05:00,25.88,25.98,25.88,25.96,18400.0,22.4662,22.553,22.4662,22.5356,18400.0
2006-06-21 12:10:00,25.97,25.98,25.95,25.98,11900.0,22.5443,22.553,22.5269,22.553,11900.0
2006-06-21 12:15:00,25.98,26.0,25.98,25.99,26900.0,22.553,22.5703,22.553,22.5617,26900.0
2006-06-21 12:20:00,25.99,26.0,25.93,25.94,29100.0,22.5617,22.5703,22.5096,22.5183,29100.0
2006-06-21 12:25:00,25.94,25.96,25.93,25.95,8400.0,22.5183,22.5356,22.5096,22.5269,8400.0
2006-06-21 12:30:00,25.96,25.98,25.95,25.95,15700.0,22.5356,22.553,22.5269,22.5269,15700.0
2006-06-21 12:35:00,25.95,25.98,25.94,25.96,15500.0,22.5269,22.553,22.5183,22.5356,15500.0
2006-06-21 12:40:00,25.96,25.99,25.96,25.99,13200.0,22.5356,22.5617,22.5356,22.5617,13200.0
2006-06-21 12:45:00,25.98,26.0,25.98,25.99,21700.0,22.553,22.5703,22.553,22.5617,21700.0
2006-06-21 12:50:00,26.0,26.0,25.98,25.99,6800.0,22.5703,22.5703,22.553,22.5617,6800.0
2006-06-21 12:55:00,26.0,26.02,26.0,26.02,20500.0,22.5703,22.5877,22.5703,22.5877,20500.0
2006-06-21 13:00:00,26.02,26.05,26.0,26.03,14100.0,22.5877,22.6137,22.5703,22.5964,14100.0
2006-06-21 13:05:00,26.03,26.04,26.02,26.04,6800.0,22.5964,22.6051,22.5877,22.6051,6800.0
2006-06-21 13:10:00,26.04,26.05,25.99,25.99,18300.0,22.6051,22.6137,22.5617,22.5617,18300.0
2006-06-21 13:15:00,26.01,26.01,25.97,25.97,9400.0,22.579,22.579,22.5443,22.5443,9400.0
2006-06-21 13:20:00,25.98,25.98,25.92,25.92,15500.0,22.553,22.553,22.5009,22.5009,15500.0
2006-06-21 13:25:00,25.92,25.94,25.92,25.92,9500.0,22.5009,22.5183,22.5009,22.5009,9500.0
2006-06-21 13:30:00,25.92,25.94,25.92,25.94,15700.0,22.5009,22.5183,22.5009,22.5183,15700.0
2006-06-21 13:35:00,25.94,25.96,25.93,25.96,7100.0,22.5183,22.5356,22.5096,22.5356,7100.0
2006-06-21 13:40:00,25.95,25.95,25.93,25.94,9200.0,22.5269,22.5269,22.5096,22.5183,9200.0
2006-06-21 13:45:00,25.94,25.94,25.92,25.92,10000.0,22.5183,22.5183,22.5009,22.5009,10000.0
2006-06-21 13:50:00,25.92,25.95,25.92,25.94,5900.0,22.5009,22.5269,22.5009,22.5183,5900.0
2006-06-21 13:55:00,25.95,25.98,25.95,25.98,8400.0,22.5269,22.553,22.5269,22.553,8400.0
2006-06-21 14:00:00,25.98,26.05,25.98,26.05,19900.0,22.553,22.6137,22.553,22.6137,19900.0
2006-06-21 14:05:00,26.05,26.08,26.05,26.06,8800.0,22.6137,22.6398,22.6137,22.6224,8800.0
2006-06-21 14:10:00,26.06,26.06,25.99,25.99,29600.0,22.6224,22.6224,22.5617,22.5617,29600.0
2006-06-21 14:15:00,26.0,26.05,25.99,26.04,9900.0,22.5703,22.6137,22.5617,22.6051,9900.0
2006-06-21 14:20:00,26.04,26.04,25.96,25.96,18600.0,22.6051,22.6051,22.5356,22.5356,18600.0
2006-06-21 14:25:00,25.98,25.99,25.97,25.98,7900.0,22.553,22.5617,22.5443,22.553,7900.0
2006-06-21 14:30:00,25.97,25.98,25.92,25.96,16200.0,22.5443,22.553,22.5009,22.5356,16200.0
2006-06-21 14:35:00,25.96,25.96,25.93,25.93,7900.0,22.5356,22.5356,22.5096,22.5096,7900.0
2006-06-21 14:40:00,25.94,25.97,25.93,25.95,22300.0,22.5183,22.5443,22.5096,22.5269,22300.0
2006-06-21 14:45:00,25.95,25.96,25.92,25.92,15000.0,22.5269,22.5356,22.5009,22.5009,15000.0
2006-06-21 14:50:00,25.92,25.92,25.84,25.85,19700.0,22.5009,22.5009,22.4314,22.4401,19700.0
2006-06-21 14:55:00,25.86,25.89,25.85,25.88,9300.0,22.4488,22.4748,22.4401,22.4662,9300.0
2006-06-21 15:00:00,25.87,25.87,25.78,25.79,15200.0,22.4575,22.4575,22.3794,22.388,15200.0
2006-06-21 15:05:00,25.79,25.86,25.78,25.85,18800.0,22.388,22.4488,22.3794,22.4401,18800.0
2006-06-21 15:10:00,25.85,25.87,25.84,25.87,15000.0,22.4401,22.4575,22.4314,22.4575,15000.0
2006-06-21 15:15:00,25.87,25.91,25.87,25.87,14100.0,22.4575,22.4922,22.4575,22.4575,14100.0
2006-06-21 15:20:00,25.88,25.89,25.87,25.89,15600.0,22.4662,22.4748,22.4575,22.4748,15600.0
2006-06-21 15:25:00,25.9,25.91,25.89,25.9,24800.0,22.4835,22.4922,22.4748,22.4835,24800.0
2006-06-21 15:30:00,25.9,25.9,25.86,25.9,16600.0,22.4835,22.4835,22.4488,22.4835,16600.0
2006-06-21 15:35:00,25.9,25.9,25.85,25.86,19500.0,22.4835,22.4835,22.4401,22.4488,19500.0
2006-06-21 15:40:00,25.87,25.89,25.8,25.81,22600.0,22.4575,22.4748,22.3967,22.4054,22600.0
2006-06-21 15:45:00,25.82,25.82,25.72,25.73,25500.0,22.4141,22.4141,22.3273,22.336,25500.0
2006-06-21 15:50:00,25.75,25.79,25.74,25.79,20900.0,22.3533,22.388,22.3446,22.388,20900.0
2006-06-21 15:55:00,25.79,25.8,25.75,25.79,31600.0,22.388,22.3967,22.3533,22.388,31600.0
2006-06-22 09:30:00,25.79,25.83,25.75,25.75,72000.0,22.388,22.4228,22.3533,22.3533,72000.0
2006-06-22 09:35:00,25.75,25.78,25.7,25.72,3600.0,22.3533,22.3794,22.3099,22.3273,3600.0
2006-06-22 09:40:00,25.7,25.71,25.65,25.71,5600.0,22.3099,22.3186,22.2665,22.3186,5600.0
2006-06-22 09:45:00,25.71,25.73,25.62,25.63,19800.0,22.3186,22.336,22.2405,22.2491,19800.0
2006-06-22 09:50:00,25.62,25.65,25.6,25.63,5700.0,22.2405,22.2665,22.2231,22.2491,5700.0
2006-06-22 09:55:00,25.62,25.65,25.59,25.63,3100.0,22.2405,22.2665,22.2144,22.2491,3100.0
2006-06-22 10:00:00,25.62,25.62,25.57,25.58,4900.0,22.2405,22.2405,22.1971,22.2057,4900.0
2006-06-22 10:05:00,25.57,25.59,25.54,25.54,11500.0,22.1971,22.2144,22.171,22.171,11500.0
2006-06-22 10:10:00,25.55,25.57,25.55,25.56,2100.0,22.1797,22.1971,22.1797,22.1884,2100.0
2006-06-22 10:15:00,25.56,25.59,25.54,25.55,8900.0,22.1884,22.2144,22.171,22.1797,8900.0
2006-06-22 10:20:00,25.58,25.6,25.56,25.56,4600.0,22.2057,22.2231,22.1884,22.1884,4600.0
2006-06-22 10:25:00,25.59,25.59,25.54,25.54,7500.0,22.2144,22.2144,22.171,22.171,7500.0
2006-06-22 10:30:00,25.53,25.58,25.53,25.58,5300.0,22.1623,22.2057,22.1623,22.2057,5300.0
2006-06-22 10:35:00,25.58,25.61,25.58,25.6,4600.0,22.2057,22.2318,22.2057,22.2231,4600.0
2006-06-22 10:40:00,25.6,25.62,25.6,25.62,2100.0,22.2231,22.2405,22.2231,22.2405,2100.0
2006-06-22 10:45:00,25.63,25.64,25.61,25.62,3500.0,22.2491,22.2578,22.2318,22.2405,3500.0
2006-06-22 10:50:00,25.62,25.63,25.61,25.61,3400.0,22.2405,22.2491,22.2318,22.2318,3400.0
2006-06-22 10:55:00,25.61,25.65,25.61,25.64,4100.0,22.2318,22.2665,22.2318,22.2578,4100.0
2006-06-22 11:00:00,25.64,25.66,25.63,25.65,4600.0,22.2578,22.2752,22.2491,22.2665,4600.0
2006-06-22 11:05:00,25.65,25.7,25.65,25.7,3700.0,22.2665,22.3099,22.2665,22.3099,3700.0
2006-06-22 11:10:00,25.69,25.71,25.65,25.71,20900.0,22.3012,22.3186,22.2665,22.3186,20900.0
2006-06-22 11:15:00,25.7,25.71,25.68,25.69,4600.0,22.3099,22.3186,22.2925,22.3012,4600.0
2006-06-22 11:20:00,25.69,25.74,25.69,25.74,4600.0,22.3012,22.3446,22.3012,22.3446,4600.0
2006-06-22 11:25:00,25.74,25.76,25.72,25.74,6000.0,22.3446,22.362,22.3273,22.3446,6000.0
2006-06-22 11:30:00,25.73,25.75,25.72,25.72,5800.0,22.336,22.3533,22.3273,22.3273,5800.0
2006-06-22 11:35:00,25.72,25.73,25.67,25.68,19800.0,22.3273,22.336,22.2839,22.2925,19800.0
2006-06-22 11:40:00,25.66,25.69,25.66,25.67,8300.0,22.2752,22.3012,22.2752,22.2839,8300.0
2006-06-22 11:45:00,25.68,25.71,25.68,25.68,2200.0,22.2925,22.3186,22.2925,22.2925,2200.0
2006-06-22 11:50:00,25.68,25.7,25.67,25.69,2900.0,22.2925,22.3099,22.2839,22.3012,2900.0
2006-06-22 11:55:00,25.69,25.71,25.68,25.69,2100.0,22.3012,22.3186,22.2925,22.3012,2100.0
2006-06-22 12:00:00,25.67,25.73,25.67,25.7,2600.0,22.2839,22.336,22.2839,22.3099,2600.0
2006-06-22 12:05:00,25.71,25.72,25.7,25.71,4400.0,22.3186,22.3273,22.3099,22.3186,4400.0
2006-06-22 12:10:00,25.73,25.74,25.72,25.74,3600.0,22.336,22.3446,22.3273,22.3446,3600.0
2006-06-22 12:15:00,25.74,25.74,25.69,25.69,5200.0,22.3446,22.3446,22.3012,22.3012,5200.0
2006-06-22 12:20:00,25.7,25.72,25.69,25.69,5000.0,22.3099,22.3273,22.3012,22.3012,5000.0
2006-06-22 12:25:00,25.71,25.77,25.7,25.72,8200.0,22.3186,22.3707,22.3099,22.3273,8200.0
2006-06-22 12:30:00,25.73,25.74,25.7,25.73,7700.0,22.336,22.3446,22.3099,22.336,7700.0
2006-06-22 12:35:00,25.73,25.73,25.69,25.69,4900.0,22.336,22.336,22.3012,22.3012,4900.0
2006-06-22 12:40:00,25.7,25.79,25.7,25.76,25200.0,22.3099,22.388,22.3099,22.362,25200.0
2006-06-22 12:45:00,25.77,25.77,25.75,25.75,3500.0,22.3707,22.3707,22.3533,22.3533,3500.0
2006-06-22 12:50:00,25.75,25.76,25.75,25.76,3800.0,22.3533,22.362,22.3533,22.362,3800.0
2006-06-22 12:55:00,25.75,25.8,25.75,25.8,4100.0,22.3533,22.3967,22.3533,22.3967,4100.0
2006-06-22 13:00:00,25.8,25.83,25.8,25.81,3900.0,22.3967,22.4228,22.3967,22.4054,3900.0
2006-06-22 13:05:00,25.84,25.84,25.81,25.83,5400.0,22.4314,22.4314,22.4054,22.4228,5400.0
2006-06-22 13:10:00,25.84,25.85,25.82,25.84,15000.0,22.4314,22.4401,22.4141,22.4314,15000.0
2006-06-22 13:15:00,25.84,25.85,25.82,25.83,32400.0,22.4314,22.4401,22.4141,22.4228,32400.0
2006-06-22 13:20:00,25.84,25.86,25.84,25.85,1800.0,22.4314,22.4488,22.4314,22.4401,1800.0
2006-06-22 13:25:00,25.86,25.87,25.85,25.86,5600.0,22.4488,22.4575,22.4401,22.4488,5600.0
2006-06-22 13:30:00,25.86,25.87,25.86,25.86,5600.0,22.4488,22.4575,22.4488,22.4488,5600.0
2006-06-22 13:35:00,25.85,25.86,25.85,25.85,5500.0,22.4401,22.4488,22.4401,22.4401,5500.0
2006-06-22 13:40:00,25.85,25.85,25.85,25.85,5600.0,22.4401,22.4401,22.4401,22.4401,5600.0
2006-06-22 13:45:00,25.85,25.85,25.85,25.85,3400.0,22.4401,22.4401,22.4401,22.4401,3400.0
2006-06-22 13:50:00,25.85,25.85,25.85,25.85,3300.0,22.4401,22.4401,22.4401,22.4401,3300.0
2006-06-22 13:55:00,25.85,25.89,25.85,25.88,10800.0,22.4401,22.4748,22.4401,22.4662,10800.0
2006-06-22 14:00:00,25.86,25.87,25.85,25.85,7000.0,22.4488,22.4575,22.4401,22.4401,7000.0
2006-06-22 14:05:00,25.85,25.86,25.85,25.85,7500.0,22.4401,22.4488,22.4401,22.4401,7500.0
2006-06-22 14:10:00,25.85,25.91,25.85,25.91,16200.0,22.4401,22.4922,22.4401,22.4922,16200.0
2006-06-22 14:15:00,25.92,25.92,25.86,25.9,9600.0,22.5009,22.5009,22.4488,22.4835,9600.0
2006-06-22 14:20:00,25.9,25.9,25.88,25.88,13900.0,22.4835,22.4835,22.4662,22.4662,13900.0
2006-06-22 14:25:00,25.89,25.94,25.88,25.92,12900.0,22.4748,22.5183,22.4662,22.5009,12900.0
2006-06-22 14:30:00,25.92,26.0,25.92,25.95,26700.0,22.5009,22.5703,22.5009,22.5269,26700.0
2006-06-22 14:35:00,25.95,25.96,25.9,25.91,6500.0,22.5269,22.5356,22.4835,22.4922,6500.0
2006-06-22 14:40:00,25.92,25.94,25.88,25.89,9200.0,22.5009,22.5183,22.4662,22.4748,9200.0
2006-06-22 14:45:00,25.88,25.94,25.88,25.94,10300.0,22.4662,22.5183,22.4662,22.5183,10300.0
2006-06-22 14:50:00,25.94,25.94,25.9,25.92,7900.0,22.5183,22.5183,22.4835,22.5009,7900.0
2006-06-22 14:55:00,25.91,25.97,25.9,25.95,8900.0,22.4922,22.5443,22.4835,22.5269,8900.0
2006-06-22 15:00:00,25.94,25.94,25.88,25.88,13400.0,22.5183,22.5183,22.4662,22.4662,13400.0
2006-06-22 15:05:00,25.88,25.9,25.88,25.88,5000.0,22.4662,22.4835,22.4662,22.4662,5000.0
2006-06-22 15:10:00,25.89,25.95,25.88,25.93,13200.0,22.4748,22.5269,22.4662,22.5096,13200.0
2006-06-22 15:15:00,25.91,25.91,25.89,25.89,6100.0,22.4922,22.4922,22.4748,22.4748,6100.0
2006-06-22 15:20:00,25.9,25.96,25.89,25.96,9700.0,22.4835,22.5356,22.4748,22.5356,9700.0
2006-06-22 15:25:00,25.96,25.98,25.95,25.97,10900.0,22.5356,22.553,22.5269,22.5443,10900.0
2006-06-22 15:30:00,25.96,25.99,25.96,25.97,7600.0,22.5356,22.5617,22.5356,22.5443,7600.0
2006-06-22 15:35:00,25.96,25.98,25.94,25.96,12100.0,22.5356,22.553,22.5183,22.5356,12100.0
2006-06-22 15:40:00,25.96,25.96,25.9,25.92,10300.0,22.5356,22.5356,22.4835,22.5009,10300.0
2006-06-22 15:45:00,25.92,25.98,25.92,25.98,13000.0,22.5009,22.553,22.5009,22.553,13000.0
2006-06-22 15:50:00,25.98,26.02,25.98,26.01,35800.0,22.553,22.5877,22.553,22.579,35800.0
2006-06-22 15:55:00,26.0,26.03,25.99,26.01,34200.0,22.5703,22.5964,22.5617,22.579,34200.0
2006-06-23 09:30:00,25.9,25.96,25.84,25.84,19100.0,22.4835,22.5356,22.4314,22.4314,19100.0
2006-06-23 09:35:00,25.87,25.87,25.8,25.8,4900.0,22.4575,22.4575,22.3967,22.3967,4900.0
2006-06-23 09:40:00,25.79,25.81,25.79,25.81,1300.0,22.388,22.4054,22.388,22.4054,1300.0
2006-06-23 09:45:00,25.8,26.0,25.8,26.0,8800.0,22.3967,22.5703,22.3967,22.5703,8800.0
2006-06-23 09:50:00,26.0,26.01,25.88,25.93,10900.0,22.5703,22.579,22.4662,22.5096,10900.0
2006-06-23 09:55:00,25.95,26.01,25.91,25.99,6800.0,22.5269,22.579,22.4922,22.5617,6800.0
2006-06-23 10:00:00,25.96,25.96,25.9,25.95,6600.0,22.5356,22.5356,22.4835,22.5269,6600.0
2006-06-23 10:05:00,25.95,25.96,25.87,25.95,6400.0,22.5269,22.5356,22.4575,22.5269,6400.0
2006-06-23 10:10:00,25.95,25.99,25.95,25.97,8400.0,22.5269,22.5617,22.5269,22.5443,8400.0
2006-06-23 10:15:00,25.95,26.05,25.95,26.05,11600.0,22.5269,22.6137,22.5269,22.6137,11600.0
2006-06-23 10:20:00,26.05,26.08,26.04,26.04,6700.0,22.6137,22.6398,22.6051,22.6051,6700.0
2006-06-23 10:25:00,26.04,26.06,26.0,26.01,6800.0,22.6051,22.6224,22.5703,22.579,6800.0
2006-06-23 10:30:00,26.0,26.01,26.0,26.0,6500.0,22.5703,22.579,22.5703,22.5703,6500.0
2006-06-23 10:35:00,26.0,26.01,25.95,25.95,12700.0,22.5703,22.579,22.5269,22.5269,12700.0
2006-06-23 10:40:00,25.96,26.02,25.94,26.02,111000.0,22.5356,22.5877,22.5183,22.5877,111000.0
2006-06-23 10:45:00,26.01,26.02,25.94,25.95,6800.0,22.579,22.5877,22.5183,22.5269,6800.0
2006-06-23 10:50:00,25.96,26.03,25.96,26.01,11100.0,22.5356,22.5964,22.5356,22.579,11100.0
2006-06-23 10:55:00,26.02,26.03,25.97,26.03,108600.0,22.5877,22.5964,22.5443,22.5964,108600.0
2006-06-23 11:00:00,26.04,26.05,26.02,26.02,5100.0,22.6051,22.6137,22.5877,22.5877,5100.0
2006-06-23 11:05:00,26.02,26.05,25.99,26.0,111400.0,22.5877,22.6137,22.5617,22.5703,111400.0
2006-06-23 11:10:00,26.0,26.02,26.0,26.0,4400.0,22.5703,22.5877,22.5703,22.5703,4400.0
2006-06-23 11:15:00,26.0,26.02,26.0,26.02,4300.0,22.5703,22.5877,22.5703,22.5877,4300.0
2006-06-23 11:20:00,26.01,26.02,26.01,26.01,3800.0,22.579,22.5877,22.579,22.579,3800.0
2006-06-23 11:25:00,26.02,26.05,26.01,26.04,8500.0,22.5877,22.6137,22.579,22.6051,8500.0
2006-06-23 11:30:00,26.04,26.05,26.0,26.0,7500.0,22.6051,22.6137,22.5703,22.5703,7500.0
2006-06-23 11:35:00,26.0,26.02,25.97,26.02,156200.0,22.5703,22.5877,22.5443,22.5877,156200.0
2006-06-23 11:40:00,26.0,26.04,26.0,26.02,62100.0,22.5703,22.6051,22.5703,22.5877,62100.0
2006-06-23 11:45:00,26.02,26.02,26.0,26.0,16200.0,22.5877,22.5877,22.5703,22.5703,16200.0
2006-06-23 11:50:00,26.0,26.03,26.0,26.02,11100.0,22.5703,22.5964,22.5703,22.5877,11100.0
2006-06-23 11:55:00,26.0,26.01,26.0,26.01,6200.0,22.5703,22.579,22.5703,22.579,6200.0
2006-06-23 12:00:00,26.0,26.04,26.0,26.04,3200.0,22.5703,22.6051,22.5703,22.6051,3200.0
2006-06-23 12:05:00,26.05,26.07,26.05,26.05,2400.0,22.6137,22.6311,22.6137,22.6137,2400.0
2006-06-23 12:10:00,26.06,26.07,26.05,26.07,4000.0,22.6224,22.6311,22.6137,22.6311,4000.0
2006-06-23 12:15:00,26.07,26.08,26.04,26.05,10000.0,22.6311,22.6398,22.6051,22.6137,10000.0
2006-06-23 12:20:00,26.08,26.08,26.02,26.05,9800.0,22.6398,22.6398,22.5877,22.6137,9800.0
2006-06-23 12:25:00,26.05,26.08,26.05,26.05,10800.0,22.6137,22.6398,22.6137,22.6137,10800.0
2006-06-23 12:30:00,26.05,26.08,26.04,26.06,7400.0,22.6137,22.6398,22.6051,22.6224,7400.0
2006-06-23 12:35:00,26.04,26.06,26.02,26.05,8500.0,22.6051,22.6224,22.5877,22.6137,8500.0
2006-06-23 12:40:00,26.04,26.05,26.0,26.01,10400.0,22.6051,22.6137,22.5703,22.579,10400.0
2006-06-23 12:45:00,26.01,26.03,26.0,26.01,62300.0,22.579,22.5964,22.5703,22.579,62300.0
2006-06-23 12:50:00,26.01,26.02,26.0,26.0,5600.0,22.579,22.5877,22.5703,22.5703,5600.0
2006-06-23 12:55:00,26.0,26.02,25.98,25.98,5600.0,22.5703,22.5877,22.553,22.553,5600.0
2006-06-23 13:00:00,25.95,26.0,25.94,25.96,102000.0,22.5269,22.5703,22.5183,22.5356,102000.0
2006-06-23 13:05:00,25.95,26.02,25.94,26.02,21500.0,22.5269,22.5877,22.5183,22.5877,21500.0
2006-06-23 13:10:00,26.02,26.05,26.02,26.04,1900.0,22.5877,22.6137,22.5877,22.6051,1900.0
2006-06-23 13:15:00,26.04,26.04,25.97,25.98,103900.0,22.6051,22.6051,22.5443,22.553,103900.0
2006-06-23 13:20:00,25.98,25.98,25.97,25.98,1600.0,22.553,22.553,22.5443,22.553,1600.0
2006-06-23 13:25:00,25.98,25.98,25.96,25.96,1200.0,22.553,22.553,22.5356,22.5356,1200.0
2006-06-23 13:30:00,25.95,25.97,25.92,25.97,7900.0,22.5269,22.5443,22.5009,22.5443,7900.0
2006-06-23 13:35:00,25.98,26.02,25.95,25.97,38000.0,22.553,22.5877,22.5269,22.5443,38000.0
2006-06-23 13:40:00,25.98,26.0,25.98,26.0,22700.0,22.553,22.5703,22.553,22.5703,22700.0
2006-06-23 13:45:00,26.01,26.01,25.97,25.98,12900.0,22.579,22.579,22.5443,22.553,12900.0
2006-06-23 13:50:00,25.98,25.99,25.97,25.98,1800.0,22.553,22.5617,22.5443,22.553,1800.0
2006-06-23 13:55:00,25.99,26.01,25.97,26.0,21900.0,22.5617,22.579,22.5443,22.5703,21900.0
2006-06-23 14:00:00,26.0,26.01,25.98,25.98,23800.0,22.5703,22.579,22.553,22.553,23800.0
2006-06-23 14:05:00,25.99,26.01,25.98,25.99,23900.0,22.5617,22.579,22.553,22.5617,23900.0
2006-06-23 14:10:00,25.99,26.01,25.99,26.01,20000.0,22.5617,22.579,22.5617,22.579,20000.0
2006-06-23 14:15:00,26.0,26.0,25.98,25.99,18600.0,22.5703,22.5703,22.553,22.5617,18600.0
2006-06-23 14:20:00,26.0,26.0,25.99,25.99,3800.0,22.5703,22.5703,22.5617,22.5617,3800.0
2006-06-23 14:25:00,26.0,26.01,25.99,25.99,15400.0,22.5703,22.579,22.5617,22.5617,15400.0
2006-06-23 14:30:00,26.0,26.01,25.99,26.0,11100.0,22.5703,22.579,22.5617,22.5703,11100.0
2006-06-23 14:35:00,26.0,26.0,25.98,25.99,12100.0,22.5703,22.5703,22.553,22.5617,12100.0
2006-06-23 14:40:00,25.99,26.01,25.97,26.0,22400.0,22.5617,22.579,22.5443,22.5703,22400.0
2006-06-23 14:45:00,26.0,26.0,25.94,25.95,7100.0,22.5703,22.5703,22.5183,22.5269,7100.0
2006-06-23 14:50:00,25.94,25.96,25.93,25.96,6100.0,22.5183,22.5356,22.5096,22.5356,6100.0
2006-06-23 14:55:00,25.96,25.96,25.94,25.94,10900.0,22.5356,22.5356,22.5183,22.5183,10900.0
2006-06-23 15:00:00,25.94,25.95,25.93,25.95,7400.0,22.5183,22.5269,22.5096,22.5269,7400.0
2006-06-23 15:05:00,25.95,25.95,25.92,25.92,9200.0,22.5269,22.5269,22.5009,22.5009,9200.0
2006-06-23 15:10:00,25.92,25.94,25.91,25.91,8200.0,22.5009,22.5183,22.4922,22.4922,8200.0
2006-06-23 15:15:00,25.91,25.92,25.9,25.9,8500.0,22.4922,22.5009,22.4835,22.4835,8500.0
2006-06-23 15:20:00,25.91,25.91,25.82,25.82,12000.0,22.4922,22.4922,22.4141,22.4141,12000.0
2006-06-23 15:25:00,25.82,25.84,25.79,25.83,17700.0,22.4141,22.4314,22.388,22.4228,17700.0
2006-06-23 15:30:00,25.81,25.82,25.8,25.82,8000.0,22.4054,22.4141,22.3967,22.4141,8000.0
2006-06-23 15:35:00,25.81,25.83,25.81,25.82,11700.0,22.4054,22.4228,22.4054,22.4141,11700.0
2006-06-23 15:40:00,25.81,25.85,25.77,25.8,63700.0,22.4054,22.4401,22.3707,22.3967,63700.0
2006-06-23 15:45:00,25.8,25.88,25.8,25.87,24000.0,22.3967,22.4662,22.3967,22.4575,24000.0
2006-06-23 15:50:00,25.87,25.88,25.83,25.85,48000.0,22.4575,22.4662,22.4228,22.4401,48000.0
2006-06-23 15:55:00,25.85,25.86,25.81,25.85,52200.0,22.4401,22.4488,22.4054,22.4401,52200.0
2006-06-26 09:30:00,25.94,25.94,25.88,25.88,14300.0,22.5183,22.5183,22.4662,22.4662,14300.0
2006-06-26 09:35:00,25.85,25.85,25.65,25.65,11600.0,22.4401,22.4401,22.2665,22.2665,11600.0
2006-06-26 09:40:00,25.65,25.65,25.58,25.59,12500.0,22.2665,22.2665,22.2057,22.2144,12500.0
2006-06-26 09:45:00,25.6,25.67,25.57,25.58,20400.0,22.2231,22.2839,22.1971,22.2057,20400.0
2006-06-26 09:50:00,25.58,25.7,25.58,25.65,25200.0,22.2057,22.3099,22.2057,22.2665,25200.0
2006-06-26 09:55:00,25.65,25.72,25.58,25.6,66700.0,22.2665,22.3273,22.2057,22.2231,66700.0
2006-06-26 10:00:00,25.64,25.64,25.58,25.59,22700.0,22.2578,22.2578,22.2057,22.2144,22700.0
2006-06-26 10:05:00,25.6,25.62,25.55,25.62,13600.0,22.2231,22.2405,22.1797,22.2405,13600.0
2006-06-26 10:10:00,25.65,25.67,25.53,25.55,23600.0,22.2665,22.2839,22.1623,22.1797,23600.0
2006-06-26 10:15:00,25.55,25.63,25.52,25.59,21200.0,22.1797,22.2491,22.1537,22.2144,21200.0
2006-06-26 10:20:00,25.59,25.62,25.56,25.59,28700.0,22.2144,22.2405,22.1884,22.2144,28700.0
2006-06-26 10:25:00,25.55,25.6,25.55,25.58,12900.0,22.1797,22.2231,22.1797,22.2057,12900.0
2006-06-26 10:30:00,25.56,25.58,25.44,25.44,13900.0,22.1884,22.2057,22.0842,22.0842,13900.0
2006-06-26 10:35:00,25.44,25.51,25.41,25.48,10400.0,22.0842,22.145,22.0582,22.1189,10400.0
2006-06-26 10:40:00,25.46,25.5,25.45,25.48,43200.0,22.1016,22.1363,22.0929,22.1189,43200.0
2006-06-26 10:45:00,25.49,25.56,25.49,25.52,10900.0,22.1276,22.1884,22.1276,22.1537,10900.0
2006-06-26 10:50:00,25.52,25.55,25.52,25.55,10700.0,22.1537,22.1797,22.1537,22.1797,10700.0
2006-06-26 10:55:00,25.55,25.58,25.53,25.53,22300.0,22.1797,22.2057,22.1623,22.1623,22300.0
2006-06-26 11:00:00,25.54,25.56,25.53,25.55,11400.0,22.171,22.1884,22.1623,22.1797,11400.0
2006-06-26 11:05:00,25.53,25.58,25.53,25.55,42300.0,22.1623,22.2057,22.1623,22.1797,42300.0
2006-06-26 11:10:00,25.55,25.59,25.55,25.56,7300.0,22.1797,22.2144,22.1797,22.1884,7300.0
2006-06-26 11:15:00,25.56,25.61,25.56,25.61,3100.0,22.1884,22.2318,22.1884,22.2318,3100.0
2006-06-26 11:20:00,25.61,25.65,25.61,25.61,6000.0,22.2318,22.2665,22.2318,22.2318,6000.0
2006-06-26 11:25:00,25.6,25.6,25.55,25.55,4500.0,22.2231,22.2231,22.1797,22.1797,4500.0
2006-06-26 11:30:00,25.54,25.55,25.52,25.55,3400.0,22.171,22.1797,22.1537,22.1797,3400.0
2006-06-26 11:35:00,25.54,25.58,25.52,25.56,11200.0,22.171,22.2057,22.1537,22.1884,11200.0
2006-06-26 11:40:00,25.56,25.58,25.55,25.58,4200.0,22.1884,22.2057,22.1797,22.2057,4200.0
2006-06-26 11:45:00,25.58,25.58,25.57,25.57,2200.0,22.2057,22.2057,22.1971,22.1971,2200.0
2006-06-26 11:50:00,25.57,25.57,25.51,25.51,6600.0,22.1971,22.1971,22.145,22.145,6600.0
2006-06-26 11:55:00,25.51,25.53,25.5,25.5,8400.0,22.145,22.1623,22.1363,22.1363,8400.0
2006-06-26 12:00:00,25.48,25.5,25.45,25.48,3100.0,22.1189,22.1363,22.0929,22.1189,3100.0
2006-06-26 12:05:00,25.5,25.5,25.48,25.49,2800.0,22.1363,22.1363,22.1189,22.1276,2800.0
2006-06-26 12:10:00,25.49,25.5,25.46,25.48,7200.0,22.1276,22.1363,22.1016,22.1189,7200.0
2006-06-26 12:15:00,25.47,25.5,25.45,25.48,4100.0,22.1102,22.1363,22.0929,22.1189,4100.0
2006-06-26 12:20:00,25.48,25.5,25.47,25.5,6100.0,22.1189,22.1363,22.1102,22.1363,6100.0
2006-06-26 12:25:00,25.5,25.51,25.49,25.5,4100.0,22.1363,22.145,22.1276,22.1363,4100.0
2006-06-26 12:30:00,25.49,25.5,25.49,25.49,6600.0,22.1276,22.1363,22.1276,22.1276,6600.0
2006-06-26 12:35:00,25.5,25.52,25.49,25.51,8700.0,22.1363,22.1537,22.1276,22.145,8700.0
2006-06-26 12:40:00,25.52,25.53,25.51,25.51,4700.0,22.1537,22.1623,22.145,22.145,4700.0
2006-06-26 12:45:00,25.52,25.53,25.5,25.52,2200.0,22.1537,22.1623,22.1363,22.1537,2200.0
2006-06-26 12:50:00,25.52,25.55,25.51,25.55,5400.0,22.1537,22.1797,22.145,22.1797,5400.0
2006-06-26 12:55:00,25.55,25.55,25.53,25.53,2500.0,22.1797,22.1797,22.1623,22.1623,2500.0
2006-06-26 13:00:00,25.55,25.55,25.53,25.53,8700.0,22.1797,22.1797,22.1623,22.1623,8700.0
2006-06-26 13:05:00,25.53,25.54,25.52,25.54,4600.0,22.1623,22.171,22.1537,22.171,4600.0
2006-06-26 13:10:00,25.54,25.55,25.52,25.52,3200.0,22.171,22.1797,22.1537,22.1537,3200.0
2006-06-26 13:15:00,25.51,25.55,25.51,25.53,7900.0,22.145,22.1797,22.145,22.1623,7900.0
2006-06-26 13:20:00,25.52,25.52,25.51,25.52,3100.0,22.1537,22.1537,22.145,22.1537,3100.0
2006-06-26 13:25:00,25.52,25.52,25.49,25.49,4800.0,22.1537,22.1537,22.1276,22.1276,4800.0
2006-06-26 13:30:00,25.5,25.51,25.48,25.5,11500.0,22.1363,22.145,22.1189,22.1363,11500.0
2006-06-26 13:35:00,25.5,25.53,25.5,25.51,5300.0,22.1363,22.1623,22.1363,22.145,5300.0
2006-06-26 13:40:00,25.52,25.52,25.44,25.46,11800.0,22.1537,22.1537,22.0842,22.1016,11800.0
2006-06-26 13:45:00,25.46,25.47,25.46,25.46,8300.0,22.1016,22.1102,22.1016,22.1016,8300.0
2006-06-26 13:50:00,25.46,25.48,25.46,25.48,4300.0,22.1016,22.1189,22.1016,22.1189,4300.0
2006-06-26 13:55:00,25.48,25.49,25.46,25.49,8100.0,22.1189,22.1276,22.1016,22.1276,8100.0
2006-06-26 14:00:00,25.49,25.53,25.47,25.53,7500.0,22.1276,22.1623,22.1102,22.1623,7500.0
2006-06-26 14:05:00,25.53,25.55,25.51,25.54,7300.0,22.1623,22.1797,22.145,22.171,7300.0
2006-06-26 14:10:00,25.55,25.56,25.52,25.52,9900.0,22.1797,22.1884,22.1537,22.1537,9900.0
2006-06-26 14:15:00,25.55,25.55,25.49,25.51,31600.0,22.1797,22.1797,22.1276,22.145,31600.0
2006-06-26 14:20:00,25.49,25.51,25.49,25.51,4200.0,22.1276,22.145,22.1276,22.145,4200.0
2006-06-26 14:25:00,25.5,25.51,25.47,25.47,16900.0,22.1363,22.145,22.1102,22.1102,16900.0
2006-06-26 14:30:00,25.46,25.46,25.43,25.44,9300.0,22.1016,22.1016,22.0755,22.0842,9300.0
2006-06-26 14:35:00,25.45,25.49,25.44,25.48,9800.0,22.0929,22.1276,22.0842,22.1189,9800.0
2006-06-26 14:40:00,25.48,25.49,25.41,25.43,11900.0,22.1189,22.1276,22.0582,22.0755,11900.0
2006-06-26 14:45:00,25.43,25.47,25.42,25.44,13200.0,22.0755,22.1102,22.0668,22.0842,13200.0
2006-06-26 14:50:00,25.44,25.46,25.43,25.45,7700.0,22.0842,22.1016,22.0755,22.0929,7700.0
2006-06-26 14:55:00,25.45,25.45,25.42,25.43,11200.0,22.0929,22.0929,22.0668,22.0755,11200.0
2006-06-26 15:00:00,25.42,25.43,25.37,25.37,14400.0,22.0668,22.0755,22.0234,22.0234,14400.0
2006-06-26 15:05:00,25.37,25.39,25.36,25.39,15600.0,22.0234,22.0408,22.0148,22.0408,15600.0
2006-06-26 15:10:00,25.4,25.43,25.39,25.43,11900.0,22.0495,22.0755,22.0408,22.0755,11900.0
2006-06-26 15:15:00,25.44,25.44,25.38,25.38,15400.0,22.0842,22.0842,22.0321,22.0321,15400.0
2006-06-26 15:20:00,25.39,25.39,25.36,25.36,18000.0,22.0408,22.0408,22.0148,22.0148,18000.0
2006-06-26 15:25:00,25.36,25.36,25.33,25.34,23500.0,22.0148,22.0148,21.9887,21.9974,23500.0
2006-06-26 15:30:00,25.33,25.36,25.33,25.35,10600.0,21.9887,22.0148,21.9887,22.0061,10600.0
2006-06-26 15:35:00,25.36,25.41,25.32,25.4,40100.0,22.0148,22.0582,21.98,22.0495,40100.0
2006-06-26 15:40:00,25.4,25.46,25.38,25.46,21600.0,22.0495,22.1016,22.0321,22.1016,21600.0
2006-06-26 15:45:00,25.45,25.49,25.45,25.49,89700.0,22.0929,22.1276,22.0929,22.1276,89700.0
2006-06-26 15:50:00,25.49,25.53,25.47,25.53,34700.0,22.1276,22.1623,22.1102,22.1623,34700.0
2006-06-26 15:55:00,25.53,25.53,25.47,25.51,58400.0,22.1623,22.1623,22.1102,22.145,58400.0
2006-06-27 09:30:00,25.65,25.81,25.65,25.77,34500.0,22.2665,22.4054,22.2665,22.3707,34500.0
2006-06-27 09:35:00,25.74,25.82,25.73,25.8,9100.0,22.3446,22.4141,22.336,22.3967,9100.0
2006-06-27 09:40:00,25.8,25.84,25.8,25.84,13100.0,22.3967,22.4314,22.3967,22.4314,13100.0
2006-06-27 09:45:00,25.89,25.89,25.8,25.86,20900.0,22.4748,22.4748,22.3967,22.4488,20900.0
2006-06-27 09:50:00,25.85,25.98,25.85,25.97,24000.0,22.4401,22.553,22.4401,22.5443,24000.0
2006-06-27 09:55:00,25.97,25.98,25.92,25.97,15900.0,22.5443,22.553,22.5009,22.5443,15900.0
2006-06-27 10:00:00,25.98,25.99,25.9,25.96,11000.0,22.553,22.5617,22.4835,22.5356,11000.0
2006-06-27 10:05:00,25.96,25.97,25.9,25.97,12300.0,22.5356,22.5443,22.4835,22.5443,12300.0
2006-06-27 10:10:00,25.97,25.99,25.88,25.93,12300.0,22.5443,22.5617,22.4662,22.5096,12300.0
2006-06-27 10:15:00,25.94,25.96,25.85,25.85,16900.0,22.5183,22.5356,22.4401,22.4401,16900.0
2006-06-27 10:20:00,25.85,25.86,25.83,25.84,18000.0,22.4401,22.4488,22.4228,22.4314,18000.0
2006-06-27 10:25:00,25.84,25.85,25.79,25.79,19800.0,22.4314,22.4401,22.388,22.388,19800.0
2006-06-27 10:30:00,25.79,25.81,25.77,25.81,44400.0,22.388,22.4054,22.3707,22.4054,44400.0
2006-06-27 10:35:00,25.81,25.82,25.8,25.81,19500.0,22.4054,22.4141,22.3967,22.4054,19500.0
2006-06-27 10:40:00,25.81,25.84,25.79,25.8,12400.0,22.4054,22.4314,22.388,22.3967,12400.0
2006-06-27 10:45:00,25.8,25.8,25.74,25.74,25600.0,22.3967,22.3967,22.3446,22.3446,25600.0
2006-06-27 10:50:00,25.73,25.76,25.7,25.76,13700.0,22.336,22.362,22.3099,22.362,13700.0
2006-06-27 10:55:00,25.76,25.79,25.69,25.79,12200.0,22.362,22.388,22.3012,22.388,12200.0
2006-06-27 11:00:00,25.78,25.79,25.71,25.71,17500.0,22.3794,22.388,22.3186,22.3186,17500.0
2006-06-27 11:05:00,25.7,25.71,25.6,25.67,28700.0,22.3099,22.3186,22.2231,22.2839,28700.0
2006-06-27 11:10:00,25.67,25.67,25.6,25.61,26100.0,22.2839,22.2839,22.2231,22.2318,26100.0
2006-06-27 11:15:00,25.62,25.69,25.62,25.68,14500.0,22.2405,22.3012,22.2405,22.2925,14500.0
2006-06-27 11:20:00,25.67,25.69,25.66,25.68,9500.0,22.2839,22.3012,22.2752,22.2925,9500.0
2006-06-27 11:25:00,25.69,25.73,25.66,25.72,15800.0,22.3012,22.336,22.2752,22.3273,15800.0
2006-06-27 11:30:00,25.72,25.75,25.69,25.7,12200.0,22.3273,22.3533,22.3012,22.3099,12200.0
2006-06-27 11:35:00,25.72,25.74,25.71,25.73,6200.0,22.3273,22.3446,22.3186,22.336,6200.0
2006-06-27 11:40:00,25.73,25.73,25.7,25.71,4900.0,22.336,22.336,22.3099,22.3186,4900.0
2006-06-27 11:45:00,25.7,25.72,25.68,25.68,7500.0,22.3099,22.3273,22.2925,22.2925,7500.0
2006-06-27 11:50:00,25.69,25.7,25.68,25.69,5500.0,22.3012,22.3099,22.2925,22.3012,5500.0
2006-06-27 11:55:00,25.69,25.7,25.68,25.69,2700.0,22.3012,22.3099,22.2925,22.3012,2700.0
2006-06-27 12:00:00,25.69,25.7,25.65,25.65,8300.0,22.3012,22.3099,22.2665,22.2665,8300.0
2006-06-27 12:05:00,25.64,25.64,25.58,25.59,13400.0,22.2578,22.2578,22.2057,22.2144,13400.0
2006-06-27 12:10:00,25.59,25.61,25.58,25.6,15500.0,22.2144,22.2318,22.2057,22.2231,15500.0
2006-06-27 12:15:00,25.6,25.6,25.58,25.6,10400.0,22.2231,22.2231,22.2057,22.2231,10400.0
2006-06-27 12:20:00,25.6,25.61,25.59,25.6,7200.0,22.2231,22.2318,22.2144,22.2231,7200.0
2006-06-27 12:25:00,25.6,25.6,25.58,25.59,18400.0,22.2231,22.2231,22.2057,22.2144,18400.0
2006-06-27 12:30:00,25.59,25.59,25.56,25.56,15900.0,22.2144,22.2144,22.1884,22.1884,15900.0
2006-06-27 12:35:00,25.58,25.59,25.56,25.58,9500.0,22.2057,22.2144,22.1884,22.2057,9500.0
2006-06-27 12:40:00,25.59,25.6,25.56,25.59,10900.0,22.2144,22.2231,22.1884,22.2144,10900.0
2006-06-27 12:45:00,25.57,25.6,25.57,25.59,8300.0,22.1971,22.2231,22.1971,22.2144,8300.0
2006-06-27 12:50:00,25.58,25.59,25.56,25.56,6000.0,22.2057,22.2144,22.1884,22.1884,6000.0
2006-06-27 12:55:00,25.56,25.57,25.56,25.57,11900.0,22.1884,22.1971,22.1884,22.1971,11900.0
2006-06-27 13:00:00,25.56,25.57,25.54,25.54,10300.0,22.1884,22.1971,22.171,22.171,10300.0
2006-06-27 13:05:00,25.54,25.55,25.52,25.52,12200.0,22.171,22.1797,22.1537,22.1537,12200.0
2006-06-27 13:10:00,25.52,25.54,25.52,25.53,9400.0,22.1537,22.171,22.1537,22.1623,9400.0
2006-06-27 13:15:00,25.53,25.54,25.47,25.48,28200.0,22.1623,22.171,22.1102,22.1189,28200.0
2006-06-27 13:20:00,25.47,25.48,25.43,25.44,24100.0,22.1102,22.1189,22.0755,22.0842,24100.0
2006-06-27 13:25:00,25.44,25.44,25.32,25.37,59000.0,22.0842,22.0842,21.98,22.0234,59000.0
2006-06-27 13:30:00,25.37,25.4,25.36,25.37,19600.0,22.0234,22.0495,22.0148,22.0234,19600.0
2006-06-27 13:35:00,25.37,25.38,25.36,25.38,12400.0,22.0234,22.0321,22.0148,22.0321,12400.0
2006-06-27 13:40:00,25.38,25.42,25.38,25.41,21100.0,22.0321,22.0668,22.0321,22.0582,21100.0
2006-06-27 13:45:00,25.41,25.41,25.38,25.38,11700.0,22.0582,22.0582,22.0321,22.0321,11700.0
2006-06-27 13:50:00,25.38,25.39,25.26,25.31,36700.0,22.0321,22.0408,21.928,21.9714,36700.0
2006-06-27 13:55:00,25.29,25.36,25.29,25.35,18300.0,21.954,22.0148,21.954,22.0061,18300.0
2006-06-27 14:00:00,25.35,25.36,25.33,25.36,13600.0,22.0061,22.0148,21.9887,22.0148,13600.0
2006-06-27 14:05:00,25.36,25.37,25.34,25.36,18400.0,22.0148,22.0234,21.9974,22.0148,18400.0
2006-06-27 14:10:00,25.36,25.44,25.35,25.43,10700.0,22.0148,22.0842,22.0061,22.0755,10700.0
2006-06-27 14:15:00,25.43,25.5,25.43,25.5,5600.0,22.0755,22.1363,22.0755,22.1363,5600.0
2006-06-27 14:20:00,25.5,25.51,25.48,25.51,9300.0,22.1363,22.145,22.1189,22.145,9300.0
2006-06-27 14:25:00,25.5,25.51,25.45,25.47,8200.0,22.1363,22.145,22.0929,22.1102,8200.0
2006-06-27 14:30:00,25.48,25.49,25.45,25.48,5900.0,22.1189,22.1276,22.0929,22.1189,5900.0
2006-06-27 14:35:00,25.48,25.49,25.46,25.48,9100.0,22.1189,22.1276,22.1016,22.1189,9100.0
2006-06-27 14:40:00,25.49,25.49,25.48,25.48,6700.0,22.1276,22.1276,22.1189,22.1189,6700.0
2006-06-27 14:45:00,25.48,25.48,25.44,25.46,11600.0,22.1189,22.1189,22.0842,22.1016,11600.0
2006-06-27 14:50:00,25.46,25.47,25.43,25.43,6600.0,22.1016,22.1102,22.0755,22.0755,6600.0
2006-06-27 14:55:00,25.44,25.49,25.44,25.47,9300.0,22.0842,22.1276,22.0842,22.1102,9300.0
2006-06-27 15:00:00,25.46,25.49,25.45,25.49,6200.0,22.1016,22.1276,22.0929,22.1276,6200.0
2006-06-27 15:05:00,25.48,25.49,25.46,25.48,15200.0,22.1189,22.1276,22.1016,22.1189,15200.0
2006-06-27 15:10:00,25.49,25.5,25.44,25.46,21900.0,22.1276,22.1363,22.0842,22.1016,21900.0
2006-06-27 15:15:00,25.46,25.56,25.46,25.56,28800.0,22.1016,22.1884,22.1016,22.1884,28800.0
2006-06-27 15:20:00,25.56,25.56,25.47,25.49,26900.0,22.1884,22.1884,22.1102,22.1276,26900.0
2006-06-27 15:25:00,25.48,25.5,25.42,25.44,31100.0,22.1189,22.1363,22.0668,22.0842,31100.0
2006-06-27 15:30:00,25.46,25.52,25.46,25.51,18300.0,22.1016,22.1537,22.1016,22.145,18300.0
2006-06-27 15:35:00,25.5,25.53,25.48,25.5,39800.0,22.1363,22.1623,22.1189,22.1363,39800.0
2006-06-27 15:40:00,25.5,25.51,25.48,25.5,46700.0,22.1363,22.145,22.1189,22.1363,46700.0
2006-06-27 15:45:00,25.5,25.51,25.46,25.47,25600.0,22.1363,22.145,22.1016,22.1102,25600.0
2006-06-27 15:50:00,25.47,25.49,25.41,25.45,40500.0,22.1102,22.1276,22.0582,22.0929,40500.0
2006-06-27 15:55:00,25.46,25.47,25.4,25.43,48400.0,22.1016,22.1102,22.0495,22.0755,48400.0
2006-06-28 09:30:00,25.5,25.56,25.48,25.52,29500.0,22.1363,22.1884,22.1189,22.1537,29500.0
2006-06-28 09:35:00,25.51,25.64,25.42,25.42,10000.0,22.145,22.2578,22.0668,22.0668,10000.0
2006-06-28 09:40:00,25.43,25.53,25.43,25.52,8800.0,22.0755,22.1623,22.0755,22.1537,8800.0
2006-06-28 09:45:00,25.51,25.54,25.47,25.5,13300.0,22.145,22.171,22.1102,22.1363,13300.0
2006-06-28 09:50:00,25.5,25.53,25.42,25.44,9500.0,22.1363,22.1623,22.0668,22.0842,9500.0
2006-06-28 09:55:00,25.45,25.46,25.41,25.41,8100.0,22.0929,22.1016,22.0582,22.0582,8100.0
2006-06-28 10:00:00,25.43,25.47,25.43,25.43,13300.0,22.0755,22.1102,22.0755,22.0755,13300.0
2006-06-28 10:05:00,25.45,25.48,25.42,25.43,10300.0,22.0929,22.1189,22.0668,22.0755,10300.0
2006-06-28 10:10:00,25.45,25.5,25.44,25.47,13500.0,22.0929,22.1363,22.0842,22.1102,13500.0
2006-06-28 10:15:00,25.49,25.49,25.41,25.46,10800.0,22.1276,22.1276,22.0582,22.1016,10800.0
2006-06-28 10:20:00,25.47,25.52,25.47,25.5,114600.0,22.1102,22.1537,22.1102,22.1363,114600.0
2006-06-28 10:25:00,25.5,25.51,25.41,25.42,10900.0,22.1363,22.145,22.0582,22.0668,10900.0
2006-06-28 10:30:00,25.42,25.44,25.39,25.44,7400.0,22.0668,22.0842,22.0408,22.0842,7400.0
2006-06-28 10:35:00,25.45,25.5,25.4,25.42,58800.0,22.0929,22.1363,22.0495,22.0668,58800.0
2006-06-28 10:40:00,25.45,25.47,25.4,25.4,4700.0,22.0929,22.1102,22.0495,22.0495,4700.0
2006-06-28 10:45:00,25.43,25.43,25.38,25.39,6300.0,22.0755,22.0755,22.0321,22.0408,6300.0
2006-06-28 10:50:00,25.39,25.4,25.34,25.4,5700.0,22.0408,22.0495,21.9974,22.0495,5700.0
2006-06-28 10:55:00,25.4,25.42,25.39,25.42,5200.0,22.0495,22.0668,22.0408,22.0668,5200.0
2006-06-28 11:00:00,25.42,25.43,25.38,25.39,6300.0,22.0668,22.0755,22.0321,22.0408,6300.0
2006-06-28 11:05:00,25.4,25.45,25.39,25.43,4500.0,22.0495,22.0929,22.0408,22.0755,4500.0
2006-06-28 11:10:00,25.42,25.45,25.4,25.44,6200.0,22.0668,22.0929,22.0495,22.0842,6200.0
2006-06-28 11:15:00,25.44,25.44,25.42,25.43,6700.0,22.0842,22.0842,22.0668,22.0755,6700.0
2006-06-28 11:20:00,25.44,25.44,25.4,25.41,7600.0,22.0842,22.0842,22.0495,22.0582,7600.0
2006-06-28 11:25:00,25.4,25.41,25.39,25.41,22000.0,22.0495,22.0582,22.0408,22.0582,22000.0
2006-06-28 11:30:00,25.4,25.41,25.38,25.38,5300.0,22.0495,22.0582,22.0321,22.0321,5300.0
2006-06-28 11:35:00,25.39,25.44,25.39,25.43,4700.0,22.0408,22.0842,22.0408,22.0755,4700.0
2006-06-28 11:40:00,25.43,25.48,25.43,25.46,7700.0,22.0755,22.1189,22.0755,22.1016,7700.0
2006-06-28 11:45:00,25.47,25.47,25.39,25.41,13000.0,22.1102,22.1102,22.0408,22.0582,13000.0
2006-06-28 11:50:00,25.41,25.44,25.41,25.44,3200.0,22.0582,22.0842,22.0582,22.0842,3200.0
2006-06-28 11:55:00,25.43,25.46,25.43,25.45,13400.0,22.0755,22.1016,22.0755,22.0929,13400.0
2006-06-28 12:00:00,25.45,25.45,25.43,25.43,5400.0,22.0929,22.0929,22.0755,22.0755,5400.0
2006-06-28 12:05:00,25.43,25.46,25.43,25.43,6800.0,22.0755,22.1016,22.0755,22.0755,6800.0
2006-06-28 12:10:00,25.43,25.47,25.43,25.46,10300.0,22.0755,22.1102,22.0755,22.1016,10300.0
2006-06-28 12:15:00,25.48,25.52,25.46,25.52,6700.0,22.1189,22.1537,22.1016,22.1537,6700.0
2006-06-28 12:20:00,25.51,25.55,25.49,25.54,5200.0,22.145,22.1797,22.1276,22.171,5200.0
2006-06-28 12:25:00,25.54,25.55,25.53,25.54,3700.0,22.171,22.1797,22.1623,22.171,3700.0
2006-06-28 12:30:00,25.55,25.55,25.51,25.52,2500.0,22.1797,22.1797,22.145,22.1537,2500.0
2006-06-28 12:35:00,25.53,25.53,25.51,25.52,7800.0,22.1623,22.1623,22.145,22.1537,7800.0
2006-06-28 12:40:00,25.52,25.53,25.5,25.5,3900.0,22.1537,22.1623,22.1363,22.1363,3900.0
2006-06-28 12:45:00,25.5,25.51,25.5,25.5,116700.0,22.1363,22.145,22.1363,22.1363,116700.0
2006-06-28 12:50:00,25.49,25.5,25.48,25.49,5300.0,22.1276,22.1363,22.1189,22.1276,5300.0
2006-06-28 12:55:00,25.51,25.51,25.49,25.5,3300.0,22.145,22.145,22.1276,22.1363,3300.0
2006-06-28 13:00:00,25.5,25.5,25.46,25.46,5100.0,22.1363,22.1363,22.1016,22.1016,5100.0
2006-06-28 13:05:00,25.48,25.49,25.47,25.48,7900.0,22.1189,22.1276,22.1102,22.1189,7900.0
2006-06-28 13:10:00,25.49,25.5,25.49,25.49,3500.0,22.1276,22.1363,22.1276,22.1276,3500.0
2006-06-28 13:15:00,25.49,25.53,25.49,25.52,7400.0,22.1276,22.1623,22.1276,22.1537,7400.0
2006-06-28 13:20:00,25.55,25.55,25.51,25.51,8500.0,22.1797,22.1797,22.145,22.145,8500.0
2006-06-28 13:25:00,25.52,25.53,25.5,25.5,7500.0,22.1537,22.1623,22.1363,22.1363,7500.0
2006-06-28 13:30:00,25.5,25.51,25.49,25.5,9200.0,22.1363,22.145,22.1276,22.1363,9200.0
2006-06-28 13:35:00,25.5,25.51,25.49,25.51,4700.0,22.1363,22.145,22.1276,22.145,4700.0
2006-06-28 13:40:00,25.49,25.52,25.49,25.52,9700.0,22.1276,22.1537,22.1276,22.1537,9700.0
2006-06-28 13:45:00,25.5,25.52,25.5,25.51,7400.0,22.1363,22.1537,22.1363,22.145,7400.0
2006-06-28 13:50:00,25.51,25.61,25.51,25.61,15500.0,22.145,22.2318,22.145,22.2318,15500.0
2006-06-28 13:55:00,25.6,25.63,25.6,25.62,15900.0,22.2231,22.2491,22.2231,22.2405,15900.0
2006-06-28 14:00:00,25.64,25.68,25.63,25.65,13600.0,22.2578,22.2925,22.2491,22.2665,13600.0
2006-06-28 14:05:00,25.65,25.78,25.65,25.69,35200.0,22.2665,22.3794,22.2665,22.3012,35200.0
2006-06-28 14:10:00,25.69,25.69,25.62,25.63,10600.0,22.3012,22.3012,22.2405,22.2491,10600.0
2006-06-28 14:15:00,25.62,25.68,25.62,25.67,10000.0,22.2405,22.2925,22.2405,22.2839,10000.0
2006-06-28 14:20:00,25.66,25.66,25.63,25.65,6300.0,22.2752,22.2752,22.2491,22.2665,6300.0
2006-06-28 14:25:00,25.65,25.68,25.62,25.68,9500.0,22.2665,22.2925,22.2405,22.2925,9500.0
2006-06-28 14:30:00,25.68,25.75,25.68,25.75,13200.0,22.2925,22.3533,22.2925,22.3533,13200.0
2006-06-28 14:35:00,25.74,25.77,25.72,25.73,13200.0,22.3446,22.3707,22.3273,22.336,13200.0
2006-06-28 14:40:00,25.73,25.78,25.73,25.77,12200.0,22.336,22.3794,22.336,22.3707,12200.0
2006-06-28 14:45:00,25.78,25.82,25.76,25.81,15000.0,22.3794,22.4141,22.362,22.4054,15000.0
2006-06-28 14:50:00,25.83,25.83,25.8,25.8,9800.0,22.4228,22.4228,22.3967,22.3967,9800.0
2006-06-28 14:55:00,25.81,25.84,25.79,25.82,33300.0,22.4054,22.4314,22.388,22.4141,33300.0
2006-06-28 15:00:00,25.82,25.86,25.81,25.86,24900.0,22.4141,22.4488,22.4054,22.4488,24900.0
2006-06-28 15:05:00,25.87,25.91,25.85,25.9,20700.0,22.4575,22.4922,22.4401,22.4835,20700.0
2006-06-28 15:10:00,25.9,25.91,25.86,25.87,13700.0,22.4835,22.4922,22.4488,22.4575,13700.0
2006-06-28 15:15:00,25.88,25.88,25.85,25.85,18700.0,22.4662,22.4662,22.4401,22.4401,18700.0
2006-06-28 15:20:00,25.85,25.87,25.85,25.87,27000.0,22.4401,22.4575,22.4401,22.4575,27000.0
2006-06-28 15:25:00,25.87,25.87,25.85,25.86,17600.0,22.4575,22.4575,22.4401,22.4488,17600.0
2006-06-28 15:30:00,25.86,25.89,25.85,25.85,12800.0,22.4488,22.4748,22.4401,22.4401,12800.0
2006-06-28 15:35:00,25.86,25.88,25.84,25.86,35600.0,22.4488,22.4662,22.4314,22.4488,35600.0
2006-06-28 15:40:00,25.85,25.86,25.8,25.81,19600.0,22.4401,22.4488,22.3967,22.4054,19600.0
2006-06-28 15:45:00,25.8,25.83,25.8,25.83,46900.0,22.3967,22.4228,22.3967,22.4228,46900.0
2006-06-28 15:50:00,25.82,25.86,25.82,25.86,30400.0,22.4141,22.4488,22.4141,22.4488,30400.0
2006-06-28 15:55:00,25.86,25.93,25.86,25.91,46100.0,22.4488,22.5096,22.4488,22.4922,46100.0
2006-06-29 09:30:00,25.88,25.94,25.83,25.84,36600.0,22.4662,22.5183,22.4228,22.4314,36600.0
2006-06-29 09:35:00,25.81,25.89,25.75,25.75,15700.0,22.4054,22.4748,22.3533,22.3533,15700.0
2006-06-29 09:40:00,25.76,25.83,25.68,25.75,12300.0,22.362,22.4228,22.2925,22.3533,12300.0
2006-06-29 09:45:00,25.74,25.81,25.74,25.8,8700.0,22.3446,22.4054,22.3446,22.3967,8700.0
2006-06-29 09:50:00,25.8,25.85,25.8,25.85,16500.0,22.3967,22.4401,22.3967,22.4401,16500.0
2006-06-29 09:55:00,25.85,25.87,25.8,25.84,8600.0,22.4401,22.4575,22.3967,22.4314,8600.0
2006-06-29 10:00:00,25.83,25.88,25.8,25.8,4900.0,22.4228,22.4662,22.3967,22.3967,4900.0
2006-06-29 10:05:00,25.83,25.89,25.83,25.83,4400.0,22.4228,22.4748,22.4228,22.4228,4400.0
2006-06-29 10:10:00,25.83,25.83,25.8,25.8,9400.0,22.4228,22.4228,22.3967,22.3967,9400.0
2006-06-29 10:15:00,25.8,25.86,25.8,25.8,11700.0,22.3967,22.4488,22.3967,22.3967,11700.0
2006-06-29 10:20:00,25.78,25.78,25.7,25.78,17600.0,22.3794,22.3794,22.3099,22.3794,17600.0
2006-06-29 10:25:00,25.78,25.88,25.75,25.8,15300.0,22.3794,22.4662,22.3533,22.3967,15300.0
2006-06-29 10:30:00,25.82,25.85,25.76,25.84,16600.0,22.4141,22.4401,22.362,22.4314,16600.0
2006-06-29 10:35:00,25.85,25.85,25.76,25.76,10100.0,22.4401,22.4401,22.362,22.362,10100.0
2006-06-29 10:40:00,25.77,25.87,25.76,25.8,10100.0,22.3707,22.4575,22.362,22.3967,10100.0
2006-06-29 10:45:00,25.8,25.81,25.78,25.81,6600.0,22.3967,22.4054,22.3794,22.4054,6600.0
2006-06-29 10:50:00,25.83,25.84,25.77,25.77,6400.0,22.4228,22.4314,22.3707,22.3707,6400.0
2006-06-29 10:55:00,25.76,25.85,25.76,25.83,11900.0,22.362,22.4401,22.362,22.4228,11900.0
2006-06-29 11:00:00,25.83,25.83,25.72,25.79,12200.0,22.4228,22.4228,22.3273,22.388,12200.0
2006-06-29 11:05:00,25.79,25.8,25.75,25.78,10600.0,22.388,22.3967,22.3533,22.3794,10600.0
2006-06-29 11:10:00,25.79,25.82,25.76,25.82,16800.0,22.388,22.4141,22.362,22.4141,16800.0
2006-06-29 11:15:00,25.81,25.84,25.78,25.83,11500.0,22.4054,22.4314,22.3794,22.4228,11500.0
2006-06-29 11:20:00,25.83,25.83,25.78,25.8,13700.0,22.4228,22.4228,22.3794,22.3967,13700.0
2006-06-29 11:25:00,25.8,25.85,25.79,25.8,23900.0,22.3967,22.4401,22.388,22.3967,23900.0
2006-06-29 11:30:00,25.79,25.84,25.76,25.76,12700.0,22.388,22.4314,22.362,22.362,12700.0
2006-06-29 11:35:00,25.77,25.8,25.74,25.76,12800.0,22.3707,22.3967,22.3446,22.362,12800.0
2006-06-29 11:40:00,25.77,25.81,25.77,25.81,9900.0,22.3707,22.4054,22.3707,22.4054,9900.0
2006-06-29 11:45:00,25.8,25.84,25.8,25.83,6800.0,22.3967,22.4314,22.3967,22.4228,6800.0
2006-06-29 11:50:00,25.83,25.89,25.8,25.88,13200.0,22.4228,22.4748,22.3967,22.4662,13200.0
2006-06-29 11:55:00,25.87,25.87,25.8,25.8,22100.0,22.4575,22.4575,22.3967,22.3967,22100.0
2006-06-29 12:00:00,25.8,25.95,25.79,25.95,18800.0,22.3967,22.5269,22.388,22.5269,18800.0
2006-06-29 12:05:00,25.9,25.9,25.84,25.84,5200.0,22.4835,22.4835,22.4314,22.4314,5200.0
2006-06-29 12:10:00,25.85,25.89,25.85,25.87,8100.0,22.4401,22.4748,22.4401,22.4575,8100.0
2006-06-29 12:15:00,25.87,25.87,25.85,25.85,5200.0,22.4575,22.4575,22.4401,22.4401,5200.0
2006-06-29 12:20:00,25.86,25.87,25.86,25.86,5000.0,22.4488,22.4575,22.4488,22.4488,5000.0
2006-06-29 12:25:00,25.86,25.89,25.86,25.88,6800.0,22.4488,22.4748,22.4488,22.4662,6800.0
2006-06-29 12:30:00,25.88,25.89,25.86,25.89,9800.0,22.4662,22.4748,22.4488,22.4748,9800.0
2006-06-29 12:35:00,25.91,25.93,25.86,25.86,6100.0,22.4922,22.5096,22.4488,22.4488,6100.0
2006-06-29 12:40:00,25.86,25.9,25.86,25.9,104600.0,22.4488,22.4835,22.4488,22.4835,104600.0
2006-06-29 12:45:00,25.89,25.9,25.86,25.87,5700.0,22.4748,22.4835,22.4488,22.4575,5700.0
2006-06-29 12:50:00,25.86,25.87,25.84,25.87,4800.0,22.4488,22.4575,22.4314,22.4575,4800.0
2006-06-29 12:55:00,25.86,25.87,25.84,25.85,9300.0,22.4488,22.4575,22.4314,22.4401,9300.0
2006-06-29 13:00:00,25.85,25.9,25.85,25.88,6300.0,22.4401,22.4835,22.4401,22.4662,6300.0
2006-06-29 13:05:00,25.86,25.89,25.84,25.89,5500.0,22.4488,22.4748,22.4314,22.4748,5500.0
2006-06-29 13:10:00,25.89,25.91,25.88,25.9,6400.0,22.4748,22.4922,22.4662,22.4835,6400.0
2006-06-29 13:15:00,25.89,25.89,25.86,25.87,3000.0,22.4748,22.4748,22.4488,22.4575,3000.0
2006-06-29 13:20:00,25.89,25.92,25.87,25.91,9300.0,22.4748,22.5009,22.4575,22.4922,9300.0
2006-06-29 13:25:00,25.91,25.95,25.91,25.92,4400.0,22.4922,22.5269,22.4922,22.5009,4400.0
2006-06-29 13:30:00,25.93,25.95,25.93,25.93,6400.0,22.5096,22.5269,22.5096,22.5096,6400.0
2006-06-29 13:35:00,25.93,25.93,25.89,25.9,8100.0,22.5096,22.5096,22.4748,22.4835,8100.0
2006-06-29 13:40:00,25.9,25.92,25.9,25.91,5300.0,22.4835,22.5009,22.4835,22.4922,5300.0
2006-06-29 13:45:00,25.91,25.91,25.89,25.9,4800.0,22.4922,22.4922,22.4748,22.4835,4800.0
2006-06-29 13:50:00,25.9,25.9,25.84,25.84,8600.0,22.4835,22.4835,22.4314,22.4314,8600.0
2006-06-29 13:55:00,25.84,25.9,25.83,25.87,17400.0,22.4314,22.4835,22.4228,22.4575,17400.0
2006-06-29 14:00:00,25.86,25.92,25.81,25.83,30000.0,22.4488,22.5009,22.4054,22.4228,30000.0
2006-06-29 14:05:00,25.84,25.87,25.79,25.82,22500.0,22.4314,22.4575,22.388,22.4141,22500.0
2006-06-29 14:10:00,25.83,25.86,25.78,25.79,13700.0,22.4228,22.4488,22.3794,22.388,13700.0
2006-06-29 14:15:00,25.77,25.9,25.73,25.9,23500.0,22.3707,22.4835,22.336,22.4835,23500.0
2006-06-29 14:20:00,25.92,26.05,25.88,25.89,25700.0,22.5009,22.6137,22.4662,22.4748,25700.0
2006-06-29 14:25:00,25.87,25.98,25.87,25.93,22100.0,22.4575,22.553,22.4575,22.5096,22100.0
2006-06-29 14:30:00,25.93,26.01,25.85,25.93,18600.0,22.5096,22.579,22.4401,22.5096,18600.0
2006-06-29 14:35:00,25.95,26.03,25.9,26.01,12200.0,22.5269,22.5964,22.4835,22.579,12200.0
2006-06-29 14:40:00,26.02,26.05,25.96,26.05,13000.0,22.5877,22.6137,22.5356,22.6137,13000.0
2006-06-29 14:45:00,26.07,26.15,26.02,26.09,30200.0,22.6311,22.7006,22.5877,22.6485,30200.0
2006-06-29 14:50:00,26.12,26.18,26.11,26.14,13900.0,22.6745,22.7266,22.6658,22.6919,13900.0
2006-06-29 14:55:00,26.15,26.17,26.1,26.12,12500.0,22.7006,22.7179,22.6571,22.6745,12500.0
2006-06-29 15:00:00,26.11,26.15,26.08,26.11,7800.0,22.6658,22.7006,22.6398,22.6658,7800.0
2006-06-29 15:05:00,26.12,26.15,26.09,26.13,6200.0,22.6745,22.7006,22.6485,22.6832,6200.0
2006-06-29 15:10:00,26.13,26.17,26.11,26.12,13700.0,22.6832,22.7179,22.6658,22.6745,13700.0
2006-06-29 15:15:00,26.15,26.16,26.14,26.15,10700.0,22.7006,22.7092,22.6919,22.7006,10700.0
2006-06-29 15:20:00,26.15,26.23,26.15,26.23,23200.0,22.7006,22.77,22.7006,22.77,23200.0
2006-06-29 15:25:00,26.23,26.31,26.21,26.26,48500.0,22.77,22.8394,22.7526,22.796,48500.0
2006-06-29 15:30:00,26.26,26.31,26.21,26.23,35000.0,22.796,22.8394,22.7526,22.77,35000.0
2006-06-29 15:35:00,26.21,26.3,26.21,26.23,35400.0,22.7526,22.8308,22.7526,22.77,35400.0
2006-06-29 15:40:00,26.23,26.26,26.18,26.26,28100.0,22.77,22.796,22.7266,22.796,28100.0
2006-06-29 15:45:00,26.26,26.36,26.26,26.33,52300.0,22.796,22.8828,22.796,22.8568,52300.0
2006-06-29 15:50:00,26.32,26.33,26.25,26.27,43300.0,22.8481,22.8568,22.7874,22.8047,43300.0
2006-06-29 15:55:00,26.25,26.33,26.25,26.27,79000.0,22.7874,22.8568,22.7874,22.8047,79000.0
2006-06-30 09:30:00,26.34,26.38,26.24,26.32,57800.0,22.8655,22.9002,22.7787,22.8481,57800.0
2006-06-30 09:35:00,26.32,26.33,25.76,25.99,36000.0,22.8481,22.8568,22.362,22.5617,36000.0
2006-06-30 09:40:00,26.01,26.02,25.84,25.89,30700.0,22.579,22.5877,22.4314,22.4748,30700.0
2006-06-30 09:45:00,25.88,25.92,25.88,25.91,24400.0,22.4662,22.5009,22.4662,22.4922,24400.0
2006-06-30 09:50:00,25.89,25.92,25.82,25.85,23700.0,22.4748,22.5009,22.4141,22.4401,23700.0
2006-06-30 09:55:00,25.85,25.85,25.55,25.74,52100.0,22.4401,22.4401,22.1797,22.3446,52100.0
2006-06-30 10:00:00,25.75,25.76,25.61,25.69,25500.0,22.3533,22.362,22.2318,22.3012,25500.0
2006-06-30 10:05:00,25.7,25.74,25.63,25.65,24800.0,22.3099,22.3446,22.2491,22.2665,24800.0
2006-06-30 10:10:00,25.66,25.67,25.6,25.65,21100.0,22.2752,22.2839,22.2231,22.2665,21100.0
2006-06-30 10:15:00,25.65,25.67,25.46,25.48,42500.0,22.2665,22.2839,22.1016,22.1189,42500.0
2006-06-30 10:20:00,25.48,25.5,25.32,25.35,49300.0,22.1189,22.1363,21.98,22.0061,49300.0
2006-06-30 10:25:00,25.36,25.49,25.26,25.48,39700.0,22.0148,22.1276,21.928,22.1189,39700.0
2006-06-30 10:30:00,25.48,25.48,25.37,25.41,19400.0,22.1189,22.1189,22.0234,22.0582,19400.0
2006-06-30 10:35:00,25.41,25.51,25.41,25.45,21000.0,22.0582,22.145,22.0582,22.0929,21000.0
2006-06-30 10:40:00,25.45,25.48,25.26,25.26,50900.0,22.0929,22.1189,21.928,21.928,50900.0
2006-06-30 10:45:00,25.27,25.3,25.22,25.29,25200.0,21.9366,21.9627,21.8932,21.954,25200.0
2006-06-30 10:50:00,25.29,25.29,25.09,25.09,42000.0,21.954,21.954,21.7804,21.7804,42000.0
2006-06-30 10:55:00,25.1,25.29,25.1,25.29,26500.0,21.7891,21.954,21.7891,21.954,26500.0
2006-06-30 11:00:00,25.26,25.3,25.21,25.23,25400.0,21.928,21.9627,21.8845,21.9019,25400.0
2006-06-30 11:05:00,25.23,25.26,25.22,25.24,14400.0,21.9019,21.928,21.8932,21.9106,14400.0
2006-06-30 11:10:00,25.23,25.27,25.22,25.27,11000.0,21.9019,21.9366,21.8932,21.9366,11000.0
2006-06-30 11:15:00,25.27,25.27,25.15,25.18,18700.0,21.9366,21.9366,21.8325,21.8585,18700.0
2006-06-30 11:20:00,25.18,25.25,25.16,25.17,21200.0,21.8585,21.9193,21.8411,21.8498,21200.0
2006-06-30 11:25:00,25.15,25.21,25.11,25.19,20100.0,21.8325,21.8845,21.7977,21.8672,20100.0
2006-06-30 11:30:00,25.19,25.36,25.16,25.36,26500.0,21.8672,22.0148,21.8411,22.0148,26500.0
2006-06-30 11:35:00,25.35,25.43,25.3,25.42,23700.0,22.0061,22.0755,21.9627,22.0668,23700.0
2006-06-30 11:40:00,25.43,25.46,25.4,25.4,24800.0,22.0755,22.1016,22.0495,22.0495,24800.0
2006-06-30 11:45:00,25.4,25.41,25.36,25.36,10600.0,22.0495,22.0582,22.0148,22.0148,10600.0
2006-06-30 11:50:00,25.37,25.4,25.36,25.4,13000.0,22.0234,22.0495,22.0148,22.0495,13000.0
2006-06-30 11:55:00,25.39,25.39,25.34,25.36,14600.0,22.0408,22.0408,21.9974,22.0148,14600.0
2006-06-30 12:00:00,25.37,25.43,25.36,25.43,13900.0,22.0234,22.0755,22.0148,22.0755,13900.0
2006-06-30 12:05:00,25.44,25.44,25.28,25.33,34200.0,22.0842,22.0842,21.9453,21.9887,34200.0
2006-06-30 12:10:00,25.34,25.35,25.29,25.32,26300.0,21.9974,22.0061,21.954,21.98,26300.0
2006-06-30 12:15:00,25.32,25.43,25.27,25.43,30300.0,21.98,22.0755,21.9366,22.0755,30300.0
2006-06-30 12:20:00,25.43,25.44,25.37,25.39,17600.0,22.0755,22.0842,22.0234,22.0408,17600.0
2006-06-30 12:25:00,25.39,25.41,25.35,25.41,12700.0,22.0408,22.0582,22.0061,22.0582,12700.0
2006-06-30 12:30:00,25.42,25.52,25.42,25.46,21600.0,22.0668,22.1537,22.0668,22.1016,21600.0
2006-06-30 12:35:00,25.46,25.46,25.41,25.43,14500.0,22.1016,22.1016,22.0582,22.0755,14500.0
2006-06-30 12:40:00,25.44,25.5,25.37,25.38,16200.0,22.0842,22.1363,22.0234,22.0321,16200.0
2006-06-30 12:45:00,25.35,25.38,25.35,25.37,22500.0,22.0061,22.0321,22.0061,22.0234,22500.0
2006-06-30 12:50:00,25.36,25.44,25.36,25.42,18900.0,22.0148,22.0842,22.0148,22.0668,18900.0
2006-06-30 12:55:00,25.42,25.43,25.37,25.4,6800.0,22.0668,22.0755,22.0234,22.0495,6800.0
2006-06-30 13:00:00,25.41,25.45,25.4,25.45,6800.0,22.0582,22.0929,22.0495,22.0929,6800.0
2006-06-30 13:05:00,25.45,25.48,25.44,25.45,19700.0,22.0929,22.1189,22.0842,22.0929,19700.0
2006-06-30 13:10:00,25.46,25.48,25.42,25.45,17500.0,22.1016,22.1189,22.0668,22.0929,17500.0
2006-06-30 13:15:00,25.46,25.49,25.44,25.49,24000.0,22.1016,22.1276,22.0842,22.1276,24000.0
2006-06-30 13:20:00,25.49,25.49,25.41,25.43,38200.0,22.1276,22.1276,22.0582,22.0755,38200.0
2006-06-30 13:25:00,25.43,25.45,25.36,25.37,18600.0,22.0755,22.0929,22.0148,22.0234,18600.0
2006-06-30 13:30:00,25.36,25.45,25.36,25.45,12100.0,22.0148,22.0929,22.0148,22.0929,12100.0
2006-06-30 13:35:00,25.45,25.45,25.38,25.42,14400.0,22.0929,22.0929,22.0321,22.0668,14400.0
2006-06-30 13:40:00,25.43,25.5,25.42,25.5,45000.0,22.0755,22.1363,22.0668,22.1363,45000.0
2006-06-30 13:45:00,25.5,25.53,25.4,25.43,29700.0,22.1363,22.1623,22.0495,22.0755,29700.0
2006-06-30 13:50:00,25.43,25.44,25.4,25.4,14500.0,22.0755,22.0842,22.0495,22.0495,14500.0
2006-06-30 13:55:00,25.41,25.42,25.37,25.39,15800.0,22.0582,22.0668,22.0234,22.0408,15800.0
2006-06-30 14:00:00,25.38,25.38,25.3,25.31,15400.0,22.0321,22.0321,21.9627,21.9714,15400.0
2006-06-30 14:05:00,25.31,25.39,25.31,25.38,17300.0,21.9714,22.0408,21.9714,22.0321,17300.0
2006-06-30 14:10:00,25.38,25.39,25.31,25.32,24400.0,22.0321,22.0408,21.9714,21.98,24400.0
2006-06-30 14:15:00,25.32,25.35,25.29,25.34,17300.0,21.98,22.0061,21.954,21.9974,17300.0
2006-06-30 14:20:00,25.33,25.36,25.32,25.36,8900.0,21.9887,22.0148,21.98,22.0148,8900.0
2006-06-30 14:25:00,25.34,25.34,25.29,25.34,18300.0,21.9974,21.9974,21.954,21.9974,18300.0
2006-06-30 14:30:00,25.34,25.35,25.26,25.29,17900.0,21.9974,22.0061,21.928,21.954,17900.0
2006-06-30 14:35:00,25.29,25.3,25.2,25.2,20500.0,21.954,21.9627,21.8759,21.8759,20500.0
2006-06-30 14:40:00,25.2,25.24,25.19,25.24,19000.0,21.8759,21.9106,21.8672,21.9106,19000.0
2006-06-30 14:45:00,25.25,25.32,25.25,25.31,11800.0,21.9193,21.98,21.9193,21.9714,11800.0
2006-06-30 14:50:00,25.32,25.34,25.26,25.27,15900.0,21.98,21.9974,21.928,21.9366,15900.0
2006-06-30 14:55:00,25.27,25.29,25.24,25.29,14500.0,21.9366,21.954,21.9106,21.954,14500.0
2006-06-30 15:00:00,25.3,25.32,25.23,25.24,14400.0,21.9627,21.98,21.9019,21.9106,14400.0
2006-06-30 15:05:00,25.23,25.25,25.21,25.24,9200.0,21.9019,21.9193,21.8845,21.9106,9200.0
2006-06-30 15:10:00,25.23,25.26,25.14,25.17,27500.0,21.9019,21.928,21.8238,21.8498,27500.0
2006-06-30 15:15:00,25.17,25.2,25.09,25.09,24200.0,21.8498,21.8759,21.7804,21.7804,24200.0
2006-06-30 15:20:00,25.08,25.24,25.07,25.21,30400.0,21.7717,21.9106,21.763,21.8845,30400.0
2006-06-30 15:25:00,25.2,25.21,25.11,25.18,19600.0,21.8759,21.8845,21.7977,21.8585,19600.0
2006-06-30 15:30:00,25.19,25.19,25.14,25.16,20600.0,21.8672,21.8672,21.8238,21.8411,20600.0
2006-06-30 15:35:00,25.15,25.15,25.11,25.11,25600.0,21.8325,21.8325,21.7977,21.7977,25600.0
2006-06-30 15:40:00,25.12,25.13,25.06,25.07,32600.0,21.8064,21.8151,21.7543,21.763,32600.0
2006-06-30 15:45:00,25.06,25.07,25.01,25.01,56400.0,21.7543,21.763,21.7109,21.7109,56400.0
2006-06-30 15:50:00,25.02,25.17,25.01,25.09,61200.0,21.7196,21.8498,21.7109,21.7804,61200.0
2006-06-30 15:55:00,25.09,25.09,25.0,25.0,99300.0,21.7804,21.7804,21.7022,21.7022,99300.0
2006-07-03 09:30:00,25.15,25.15,25.02,25.02,23800.0,21.8325,21.8325,21.7196,21.7196,23800.0
2006-07-03 09:35:00,25.01,25.03,25.0,25.03,16900.0,21.7109,21.7283,21.7022,21.7283,16900.0
2006-07-03 09:40:00,25.03,25.05,25.01,25.02,15100.0,21.7283,21.7457,21.7109,21.7196,15100.0
2006-07-03 09:45:00,25.01,25.03,25.0,25.02,9800.0,21.7109,21.7283,21.7022,21.7196,9800.0
2006-07-03 09:50:00,25.01,25.07,25.01,25.07,13400.0,21.7109,21.763,21.7109,21.763,13400.0
2006-07-03 09:55:00,25.06,25.07,25.01,25.02,7400.0,21.7543,21.763,21.7109,21.7196,7400.0
2006-07-03 10:00:00,25.01,25.03,25.01,25.03,16700.0,21.7109,21.7283,21.7109,21.7283,16700.0
2006-07-03 10:05:00,25.03,25.03,25.0,25.02,13800.0,21.7283,21.7283,21.7022,21.7196,13800.0
2006-07-03 10:10:00,25.02,25.03,25.01,25.03,6500.0,21.7196,21.7283,21.7109,21.7283,6500.0
2006-07-03 10:15:00,25.03,25.04,25.03,25.04,10400.0,21.7283,21.737,21.7283,21.737,10400.0
2006-07-03 10:20:00,25.03,25.05,25.02,25.05,15400.0,21.7283,21.7457,21.7196,21.7457,15400.0
2006-07-03 10:25:00,25.05,25.05,25.0,25.01,18300.0,21.7457,21.7457,21.7022,21.7109,18300.0
2006-07-03 10:30:00,25.0,25.02,25.0,25.01,13500.0,21.7022,21.7196,21.7022,21.7109,13500.0
2006-07-03 10:35:00,25.02,25.03,24.99,24.99,27300.0,21.7196,21.7283,21.6936,21.6936,27300.0
2006-07-03 10:40:00,24.99,25.01,24.99,25.0,27100.0,21.6936,21.7109,21.6936,21.7022,27100.0
2006-07-03 10:45:00,25.0,25.02,25.0,25.01,25400.0,21.7022,21.7196,21.7022,21.7109,25400.0
2006-07-03 10:50:00,25.01,25.01,25.0,25.0,10200.0,21.7109,21.7109,21.7022,21.7022,10200.0
2006-07-03 10:55:00,25.01,25.01,25.0,25.0,17200.0,21.7109,21.7109,21.7022,21.7022,17200.0
2006-07-03 11:00:00,25.01,25.03,25.0,25.01,26500.0,21.7109,21.7283,21.7022,21.7109,26500.0
2006-07-03 11:05:00,25.01,25.04,25.0,25.0,27400.0,21.7109,21.737,21.7022,21.7022,27400.0
2006-07-03 11:10:00,25.01,25.02,25.0,25.01,16100.0,21.7109,21.7196,21.7022,21.7109,16100.0
2006-07-03 11:15:00,25.0,25.05,25.0,25.04,14800.0,21.7022,21.7457,21.7022,21.737,14800.0
2006-07-03 11:20:00,25.04,25.04,25.01,25.03,8700.0,21.737,21.737,21.7109,21.7283,8700.0
2006-07-03 11:25:00,25.03,25.05,25.03,25.04,12600.0,21.7283,21.7457,21.7283,21.737,12600.0
2006-07-03 11:30:00,25.04,25.07,25.03,25.05,8400.0,21.737,21.763,21.7283,21.7457,8400.0
2006-07-03 11:35:00,25.06,25.06,25.05,25.06,7600.0,21.7543,21.7543,21.7457,21.7543,7600.0
2006-07-03 11:40:00,25.07,25.07,25.06,25.07,4200.0,21.763,21.763,21.7543,21.763,4200.0
2006-07-03 11:45:00,25.07,25.11,25.07,25.1,12900.0,21.763,21.7977,21.763,21.7891,12900.0
2006-07-03 11:50:00,25.13,25.21,25.12,25.18,19000.0,21.8151,21.8845,21.8064,21.8585,19000.0
2006-07-03 11:55:00,25.18,25.21,25.17,25.21,9600.0,21.8585,21.8845,21.8498,21.8845,9600.0
2006-07-03 12:00:00,25.21,25.29,25.21,25.29,14200.0,21.8845,21.954,21.8845,21.954,14200.0
2006-07-03 12:05:00,25.29,25.3,25.26,25.26,11000.0,21.954,21.9627,21.928,21.928,11000.0
2006-07-03 12:10:00,25.28,25.3,25.27,25.29,9300.0,21.9453,21.9627,21.9366,21.954,9300.0
2006-07-03 12:15:00,25.29,25.34,25.29,25.33,11900.0,21.954,21.9974,21.954,21.9887,11900.0
2006-07-03 12:20:00,25.35,25.39,25.35,25.37,18700.0,22.0061,22.0408,22.0061,22.0234,18700.0
2006-07-03 12:25:00,25.37,25.39,25.37,25.38,8100.0,22.0234,22.0408,22.0234,22.0321,8100.0
2006-07-03 12:30:00,25.38,25.45,25.34,25.45,26700.0,22.0321,22.0929,21.9974,22.0929,26700.0
2006-07-03 12:35:00,25.45,25.45,25.36,25.39,21100.0,22.0929,22.0929,22.0148,22.0408,21100.0
2006-07-03 12:40:00,25.39,25.4,25.37,25.38,12600.0,22.0408,22.0495,22.0234,22.0321,12600.0
2006-07-03 12:45:00,25.38,25.39,25.36,25.38,11400.0,22.0321,22.0408,22.0148,22.0321,11400.0
2006-07-03 12:50:00,25.37,25.39,25.35,25.39,12700.0,22.0234,22.0408,22.0061,22.0408,12700.0
2006-07-03 12:55:00,25.4,25.4,25.36,25.37,12600.0,22.0495,22.0495,22.0148,22.0234,12600.0
2006-07-03 13:00:00,25.36,25.36,25.36,25.36,13900.0,22.0148,22.0148,22.0148,22.0148,13900.0
2006-07-03 13:05:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 13:10:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 13:15:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 13:20:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 13:25:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 13:30:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 13:35:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 13:40:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 13:45:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 13:50:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 13:55:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:00:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:05:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:10:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:15:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:20:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:25:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:30:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:35:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:40:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:45:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:50:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:55:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:00:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:05:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:10:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:15:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:20:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:25:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:30:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:35:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:40:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:45:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:50:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:55:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-05 09:30:00,25.38,25.47,25.28,25.43,30300.0,22.0321,22.1102,21.9453,22.0755,30300.0
2006-07-05 09:35:00,25.43,25.43,25.3,25.33,11300.0,22.0755,22.0755,21.9627,21.9887,11300.0
2006-07-05 09:40:00,25.31,25.34,25.27,25.27,19300.0,21.9714,21.9974,21.9366,21.9366,19300.0
2006-07-05 09:45:00,25.27,25.28,25.09,25.09,45300.0,21.9366,21.9453,21.7804,21.7804,45300.0
2006-07-05 09:50:00,25.09,25.09,24.97,25.03,38100.0,21.7804,21.7804,21.6762,21.7283,38100.0
2006-07-05 09:55:00,25.03,25.03,24.89,24.91,31300.0,21.7283,21.7283,21.6068,21.6241,31300.0
2006-07-05 10:00:00,24.89,24.92,24.87,24.87,18800.0,21.6068,21.6328,21.5894,21.5894,18800.0
2006-07-05 10:05:00,24.87,24.88,24.85,24.86,36300.0,21.5894,21.5981,21.572,21.5807,36300.0
2006-07-05 10:10:00,24.86,24.9,24.86,24.89,14700.0,21.5807,21.6154,21.5807,21.6068,14700.0
2006-07-05 10:15:00,24.88,24.95,24.86,24.93,17000.0,21.5981,21.6588,21.5807,21.6415,17000.0
2006-07-05 10:20:00,24.93,24.95,24.92,24.92,14300.0,21.6415,21.6588,21.6328,21.6328,14300.0
2006-07-05 10:25:00,24.92,24.92,24.9,24.91,7600.0,21.6328,21.6328,21.6154,21.6241,7600.0
2006-07-05 10:30:00,24.91,25.03,24.91,25.0,75200.0,21.6241,21.7283,21.6241,21.7022,75200.0
2006-07-05 10:35:00,24.99,25.0,24.93,24.94,15100.0,21.6936,21.7022,21.6415,21.6502,15100.0
2006-07-05 10:40:00,24.94,24.95,24.87,24.89,78100.0,21.6502,21.6588,21.5894,21.6068,78100.0
2006-07-05 10:45:00,24.89,24.89,24.85,24.86,10900.0,21.6068,21.6068,21.572,21.5807,10900.0
2006-07-05 10:50:00,24.86,24.86,24.79,24.83,14200.0,21.5807,21.5807,21.5199,21.5547,14200.0
2006-07-05 10:55:00,24.83,24.86,24.81,24.81,17500.0,21.5547,21.5807,21.5373,21.5373,17500.0
2006-07-05 11:00:00,24.81,24.84,24.78,24.82,16800.0,21.5373,21.5634,21.5113,21.546,16800.0
2006-07-05 11:05:00,24.83,24.87,24.82,24.85,9600.0,21.5547,21.5894,21.546,21.572,9600.0
2006-07-05 11:10:00,24.85,24.86,24.81,24.86,12400.0,21.572,21.5807,21.5373,21.5807,12400.0
2006-07-05 11:15:00,24.87,24.93,24.86,24.91,19200.0,21.5894,21.6415,21.5807,21.6241,19200.0
2006-07-05 11:20:00,24.95,24.99,24.92,24.98,80700.0,21.6588,21.6936,21.6328,21.6849,80700.0
2006-07-05 11:25:00,24.98,24.99,24.96,24.97,6800.0,21.6849,21.6936,21.6675,21.6762,6800.0
2006-07-05 11:30:00,24.97,24.97,24.92,24.92,11600.0,21.6762,21.6762,21.6328,21.6328,11600.0
2006-07-05 11:35:00,24.92,24.96,24.92,24.95,6400.0,21.6328,21.6675,21.6328,21.6588,6400.0
2006-07-05 11:40:00,24.96,24.96,24.93,24.93,7700.0,21.6675,21.6675,21.6415,21.6415,7700.0
2006-07-05 11:45:00,24.92,24.96,24.89,24.96,26000.0,21.6328,21.6675,21.6068,21.6675,26000.0
2006-07-05 11:50:00,24.97,25.0,24.96,24.98,42100.0,21.6762,21.7022,21.6675,21.6849,42100.0
2006-07-05 11:55:00,24.99,24.99,24.97,24.98,3300.0,21.6936,21.6936,21.6762,21.6849,3300.0
2006-07-05 12:00:00,24.97,25.0,24.97,25.0,35200.0,21.6762,21.7022,21.6762,21.7022,35200.0
2006-07-05 12:05:00,25.0,25.01,24.97,25.01,39600.0,21.7022,21.7109,21.6762,21.7109,39600.0
2006-07-05 12:10:00,25.0,25.01,25.0,25.0,5900.0,21.7022,21.7109,21.7022,21.7022,5900.0
2006-07-05 12:15:00,25.01,25.01,24.99,24.99,14300.0,21.7109,21.7109,21.6936,21.6936,14300.0
2006-07-05 12:20:00,25.0,25.0,24.97,24.99,9000.0,21.7022,21.7022,21.6762,21.6936,9000.0
2006-07-05 12:25:00,24.99,25.02,24.99,25.02,8700.0,21.6936,21.7196,21.6936,21.7196,8700.0
2006-07-05 12:30:00,25.01,25.02,24.99,24.99,9300.0,21.7109,21.7196,21.6936,21.6936,9300.0
2006-07-05 12:35:00,24.99,25.02,24.98,25.01,7100.0,21.6936,21.7196,21.6849,21.7109,7100.0
2006-07-05 12:40:00,25.0,25.01,24.99,24.99,3400.0,21.7022,21.7109,21.6936,21.6936,3400.0
2006-07-05 12:45:00,24.99,25.01,24.99,25.01,17200.0,21.6936,21.7109,21.6936,21.7109,17200.0
2006-07-05 12:50:00,25.0,25.02,25.0,25.01,2600.0,21.7022,21.7196,21.7022,21.7109,2600.0
2006-07-05 12:55:00,25.0,25.01,24.99,24.99,5800.0,21.7022,21.7109,21.6936,21.6936,5800.0
2006-07-05 13:00:00,24.99,25.0,24.98,24.98,5200.0,21.6936,21.7022,21.6849,21.6849,5200.0
2006-07-05 13:05:00,24.98,25.06,24.98,25.06,20700.0,21.6849,21.7543,21.6849,21.7543,20700.0
2006-07-05 13:10:00,25.05,25.08,25.03,25.05,14600.0,21.7457,21.7717,21.7283,21.7457,14600.0
2006-07-05 13:15:00,25.05,25.08,25.05,25.08,2700.0,21.7457,21.7717,21.7457,21.7717,2700.0
2006-07-05 13:20:00,25.06,25.06,25.01,25.02,9400.0,21.7543,21.7543,21.7109,21.7196,9400.0
2006-07-05 13:25:00,25.03,25.03,25.02,25.02,4900.0,21.7283,21.7283,21.7196,21.7196,4900.0
2006-07-05 13:30:00,25.02,25.06,25.02,25.04,5700.0,21.7196,21.7543,21.7196,21.737,5700.0
2006-07-05 13:35:00,25.04,25.05,25.03,25.04,1400.0,21.737,21.7457,21.7283,21.737,1400.0
2006-07-05 13:40:00,25.04,25.05,25.02,25.02,3600.0,21.737,21.7457,21.7196,21.7196,3600.0
2006-07-05 13:45:00,25.02,25.02,25.0,25.0,7900.0,21.7196,21.7196,21.7022,21.7022,7900.0
2006-07-05 13:50:00,25.01,25.02,25.0,25.02,6100.0,21.7109,21.7196,21.7022,21.7196,6100.0
2006-07-05 13:55:00,25.02,25.02,25.0,25.0,4000.0,21.7196,21.7196,21.7022,21.7022,4000.0
2006-07-05 14:00:00,25.01,25.01,25.0,25.01,5800.0,21.7109,21.7109,21.7022,21.7109,5800.0
2006-07-05 14:05:00,25.01,25.02,25.01,25.02,3300.0,21.7109,21.7196,21.7109,21.7196,3300.0
2006-07-05 14:10:00,25.02,25.02,25.0,25.02,5800.0,21.7196,21.7196,21.7022,21.7196,5800.0
2006-07-05 14:15:00,25.02,25.02,24.98,24.99,14700.0,21.7196,21.7196,21.6849,21.6936,14700.0
2006-07-05 14:20:00,24.99,25.03,24.98,25.0,30000.0,21.6936,21.7283,21.6849,21.7022,30000.0
2006-07-05 14:25:00,25.0,25.01,25.0,25.01,1100.0,21.7022,21.7109,21.7022,21.7109,1100.0
2006-07-05 14:30:00,25.0,25.05,25.0,25.05,10600.0,21.7022,21.7457,21.7022,21.7457,10600.0
2006-07-05 14:35:00,25.06,25.18,25.05,25.09,13600.0,21.7543,21.8585,21.7457,21.7804,13600.0
2006-07-05 14:40:00,25.08,25.1,25.08,25.08,4300.0,21.7717,21.7891,21.7717,21.7717,4300.0
2006-07-05 14:45:00,25.08,25.1,25.06,25.06,4600.0,21.7717,21.7891,21.7543,21.7543,4600.0
2006-07-05 14:50:00,25.07,25.09,25.06,25.09,3100.0,21.763,21.7804,21.7543,21.7804,3100.0
2006-07-05 14:55:00,25.08,25.12,25.08,25.1,9700.0,21.7717,21.8064,21.7717,21.7891,9700.0
2006-07-05 15:00:00,25.09,25.12,25.08,25.08,9900.0,21.7804,21.8064,21.7717,21.7717,9900.0
2006-07-05 15:05:00,25.08,25.15,25.08,25.1,14000.0,21.7717,21.8325,21.7717,21.7891,14000.0
2006-07-05 15:10:00,25.11,25.12,25.05,25.08,15600.0,21.7977,21.8064,21.7457,21.7717,15600.0
2006-07-05 15:15:00,25.08,25.1,25.02,25.03,21000.0,21.7717,21.7891,21.7196,21.7283,21000.0
2006-07-05 15:20:00,25.03,25.06,25.03,25.04,8300.0,21.7283,21.7543,21.7283,21.737,8300.0
2006-07-05 15:25:00,25.04,25.05,25.02,25.04,8300.0,21.737,21.7457,21.7196,21.737,8300.0
2006-07-05 15:30:00,25.03,25.04,24.99,25.0,14000.0,21.7283,21.737,21.6936,21.7022,14000.0
2006-07-05 15:35:00,25.0,25.05,24.99,25.04,12800.0,21.7022,21.7457,21.6936,21.737,12800.0
2006-07-05 15:40:00,25.04,25.08,25.04,25.04,17900.0,21.737,21.7717,21.737,21.737,17900.0
2006-07-05 15:45:00,25.05,25.11,25.04,25.09,10600.0,21.7457,21.7977,21.737,21.7804,10600.0
2006-07-05 15:50:00,25.09,25.09,25.06,25.08,11300.0,21.7804,21.7804,21.7543,21.7717,11300.0
2006-07-05 15:55:00,25.08,25.08,25.02,25.03,27100.0,21.7717,21.7717,21.7196,21.7283,27100.0
2006-07-06 09:30:00,25.0,25.19,25.0,25.16,8200.0,21.7022,21.8672,21.7022,21.8411,8200.0
2006-07-06 09:35:00,25.11,25.14,25.11,25.13,1200.0,21.7977,21.8238,21.7977,21.8151,1200.0
2006-07-06 09:40:00,25.1,25.14,25.1,25.11,5500.0,21.7891,21.8238,21.7891,21.7977,5500.0
2006-07-06 09:45:00,25.12,25.14,25.1,25.13,44200.0,21.8064,21.8238,21.7891,21.8151,44200.0
2006-07-06 09:50:00,25.13,25.23,25.13,25.19,12700.0,21.8151,21.9019,21.8151,21.8672,12700.0
2006-07-06 09:55:00,25.2,25.28,25.2,25.25,6400.0,21.8759,21.9453,21.8759,21.9193,6400.0
2006-07-06 10:00:00,25.25,25.32,25.22,25.25,27900.0,21.9193,21.98,21.8932,21.9193,27900.0
2006-07-06 10:05:00,25.25,25.28,25.24,25.27,5900.0,21.9193,21.9453,21.9106,21.9366,5900.0
2006-07-06 10:10:00,25.26,25.31,25.25,25.3,5200.0,21.928,21.9714,21.9193,21.9627,5200.0
2006-07-06 10:15:00,25.29,25.3,25.28,25.28,2600.0,21.954,21.9627,21.9453,21.9453,2600.0
2006-07-06 10:20:00,25.28,25.47,25.27,25.37,58700.0,21.9453,22.1102,21.9366,22.0234,58700.0
2006-07-06 10:25:00,25.35,25.38,25.35,25.36,6200.0,22.0061,22.0321,22.0061,22.0148,6200.0
2006-07-06 10:30:00,25.34,25.35,25.28,25.31,15500.0,21.9974,22.0061,21.9453,21.9714,15500.0
2006-07-06 10:35:00,25.32,25.33,25.28,25.3,11500.0,21.98,21.9887,21.9453,21.9627,11500.0
2006-07-06 10:40:00,25.28,25.28,25.25,25.26,6200.0,21.9453,21.9453,21.9193,21.928,6200.0
2006-07-06 10:45:00,25.26,25.3,25.25,25.3,6900.0,21.928,21.9627,21.9193,21.9627,6900.0
2006-07-06 10:50:00,25.29,25.33,25.28,25.32,8400.0,21.954,21.9887,21.9453,21.98,8400.0
2006-07-06 10:55:00,25.32,25.35,25.3,25.34,11300.0,21.98,22.0061,21.9627,21.9974,11300.0
2006-07-06 11:00:00,25.33,25.41,25.33,25.4,13400.0,21.9887,22.0582,21.9887,22.0495,13400.0
2006-07-06 11:05:00,25.4,25.45,25.4,25.45,17800.0,22.0495,22.0929,22.0495,22.0929,17800.0
2006-07-06 11:10:00,25.45,25.45,25.39,25.39,12800.0,22.0929,22.0929,22.0408,22.0408,12800.0
2006-07-06 11:15:00,25.39,25.4,25.34,25.34,11000.0,22.0408,22.0495,21.9974,21.9974,11000.0
2006-07-06 11:20:00,25.33,25.34,25.29,25.29,7000.0,21.9887,21.9974,21.954,21.954,7000.0
2006-07-06 11:25:00,25.3,25.31,25.29,25.31,4600.0,21.9627,21.9714,21.954,21.9714,4600.0
2006-07-06 11:30:00,25.29,25.29,25.23,25.24,12800.0,21.954,21.954,21.9019,21.9106,12800.0
2006-07-06 11:35:00,25.24,25.25,25.22,25.22,5500.0,21.9106,21.9193,21.8932,21.8932,5500.0
2006-07-06 11:40:00,25.22,25.26,25.22,25.26,3400.0,21.8932,21.928,21.8932,21.928,3400.0
2006-07-06 11:45:00,25.25,25.26,25.23,25.23,4800.0,21.9193,21.928,21.9019,21.9019,4800.0
2006-07-06 11:50:00,25.21,25.23,25.17,25.18,14200.0,21.8845,21.9019,21.8498,21.8585,14200.0
2006-07-06 11:55:00,25.18,25.18,25.13,25.14,9700.0,21.8585,21.8585,21.8151,21.8238,9700.0
2006-07-06 12:00:00,25.14,25.14,25.1,25.12,10600.0,21.8238,21.8238,21.7891,21.8064,10600.0
2006-07-06 12:05:00,25.1,25.11,25.08,25.09,18300.0,21.7891,21.7977,21.7717,21.7804,18300.0
2006-07-06 12:10:00,25.09,25.1,25.06,25.07,25500.0,21.7804,21.7891,21.7543,21.763,25500.0
2006-07-06 12:15:00,25.07,25.07,25.03,25.06,10200.0,21.763,21.763,21.7283,21.7543,10200.0
2006-07-06 12:20:00,25.06,25.14,25.06,25.1,26800.0,21.7543,21.8238,21.7543,21.7891,26800.0
2006-07-06 12:25:00,25.1,25.12,25.08,25.11,8200.0,21.7891,21.8064,21.7717,21.7977,8200.0
2006-07-06 12:30:00,25.1,25.12,25.0,25.06,35300.0,21.7891,21.8064,21.7022,21.7543,35300.0
2006-07-06 12:35:00,25.06,25.09,25.05,25.08,5400.0,21.7543,21.7804,21.7457,21.7717,5400.0
2006-07-06 12:40:00,25.08,25.09,25.06,25.06,3800.0,21.7717,21.7804,21.7543,21.7543,3800.0
2006-07-06 12:45:00,25.07,25.08,25.03,25.04,9700.0,21.763,21.7717,21.7283,21.737,9700.0
2006-07-06 12:50:00,25.05,25.13,25.04,25.12,6800.0,21.7457,21.8151,21.737,21.8064,6800.0
2006-07-06 12:55:00,25.11,25.12,25.08,25.09,8100.0,21.7977,21.8064,21.7717,21.7804,8100.0
2006-07-06 13:00:00,25.1,25.11,25.08,25.1,4600.0,21.7891,21.7977,21.7717,21.7891,4600.0
2006-07-06 13:05:00,25.11,25.11,25.09,25.09,6400.0,21.7977,21.7977,21.7804,21.7804,6400.0
2006-07-06 13:10:00,25.11,25.11,25.09,25.1,4100.0,21.7977,21.7977,21.7804,21.7891,4100.0
2006-07-06 13:15:00,25.1,25.11,25.09,25.1,6800.0,21.7891,21.7977,21.7804,21.7891,6800.0
2006-07-06 13:20:00,25.1,25.13,25.09,25.11,14400.0,21.7891,21.8151,21.7804,21.7977,14400.0
2006-07-06 13:25:00,25.14,25.14,25.12,25.13,2800.0,21.8238,21.8238,21.8064,21.8151,2800.0
2006-07-06 13:30:00,25.12,25.14,25.11,25.13,10700.0,21.8064,21.8238,21.7977,21.8151,10700.0
2006-07-06 13:35:00,25.12,25.14,25.11,25.14,8500.0,21.8064,21.8238,21.7977,21.8238,8500.0
2006-07-06 13:40:00,25.13,25.16,25.13,25.14,3600.0,21.8151,21.8411,21.8151,21.8238,3600.0
2006-07-06 13:45:00,25.13,25.16,25.13,25.14,12600.0,21.8151,21.8411,21.8151,21.8238,12600.0
2006-07-06 13:50:00,25.15,25.15,25.12,25.13,4300.0,21.8325,21.8325,21.8064,21.8151,4300.0
2006-07-06 13:55:00,25.13,25.14,25.11,25.12,2500.0,21.8151,21.8238,21.7977,21.8064,2500.0
2006-07-06 14:00:00,25.12,25.12,25.07,25.08,8600.0,21.8064,21.8064,21.763,21.7717,8600.0
2006-07-06 14:05:00,25.08,25.08,25.08,25.08,1800.0,21.7717,21.7717,21.7717,21.7717,1800.0
2006-07-06 14:10:00,25.08,25.09,25.04,25.07,5700.0,21.7717,21.7804,21.737,21.763,5700.0
2006-07-06 14:15:00,25.07,25.1,25.06,25.09,14500.0,21.763,21.7891,21.7543,21.7804,14500.0
2006-07-06 14:20:00,25.09,25.1,25.07,25.08,12400.0,21.7804,21.7891,21.763,21.7717,12400.0
2006-07-06 14:25:00,25.08,25.11,25.07,25.1,18900.0,21.7717,21.7977,21.763,21.7891,18900.0
2006-07-06 14:30:00,25.09,25.12,25.08,25.11,12600.0,21.7804,21.8064,21.7717,21.7977,12600.0
2006-07-06 14:35:00,25.12,25.12,25.09,25.1,7900.0,21.8064,21.8064,21.7804,21.7891,7900.0
2006-07-06 14:40:00,25.08,25.11,25.08,25.1,8000.0,21.7717,21.7977,21.7717,21.7891,8000.0
2006-07-06 14:45:00,25.1,25.11,25.08,25.1,6800.0,21.7891,21.7977,21.7717,21.7891,6800.0
2006-07-06 14:50:00,25.09,25.11,25.08,25.1,10500.0,21.7804,21.7977,21.7717,21.7891,10500.0
2006-07-06 14:55:00,25.09,25.12,25.09,25.11,4000.0,21.7804,21.8064,21.7804,21.7977,4000.0
2006-07-06 15:00:00,25.11,25.11,25.07,25.08,11100.0,21.7977,21.7977,21.763,21.7717,11100.0
2006-07-06 15:05:00,25.09,25.13,25.09,25.12,13000.0,21.7804,21.8151,21.7804,21.8064,13000.0
2006-07-06 15:10:00,25.12,25.17,25.11,25.17,11200.0,21.8064,21.8498,21.7977,21.8498,11200.0
2006-07-06 15:15:00,25.17,25.18,25.13,25.14,5700.0,21.8498,21.8585,21.8151,21.8238,5700.0
2006-07-06 15:20:00,25.15,25.18,25.13,25.18,18500.0,21.8325,21.8585,21.8151,21.8585,18500.0
2006-07-06 15:25:00,25.18,25.18,25.15,25.16,6200.0,21.8585,21.8585,21.8325,21.8411,6200.0
2006-07-06 15:30:00,25.16,25.19,25.15,25.17,13200.0,21.8411,21.8672,21.8325,21.8498,13200.0
2006-07-06 15:35:00,25.17,25.22,25.16,25.22,14000.0,21.8498,21.8932,21.8411,21.8932,14000.0
2006-07-06 15:40:00,25.22,25.27,25.22,25.27,19600.0,21.8932,21.9366,21.8932,21.9366,19600.0
2006-07-06 15:45:00,25.26,25.29,25.25,25.28,10900.0,21.928,21.954,21.9193,21.9453,10900.0
2006-07-06 15:50:00,25.28,25.31,25.28,25.31,27100.0,21.9453,21.9714,21.9453,21.9714,27100.0
2006-07-06 15:55:00,25.31,25.32,25.27,25.3,24000.0,21.9714,21.98,21.9366,21.9627,24000.0
2006-07-07 09:30:00,25.16,25.16,25.09,25.13,22800.0,21.8411,21.8411,21.7804,21.8151,22800.0
2006-07-07 09:35:00,25.1,25.16,25.1,25.16,24200.0,21.7891,21.8411,21.7891,21.8411,24200.0
2006-07-07 09:40:00,25.16,25.16,25.09,25.11,15400.0,21.8411,21.8411,21.7804,21.7977,15400.0
2006-07-07 09:45:00,25.08,25.08,25.03,25.03,13700.0,21.7717,21.7717,21.7283,21.7283,13700.0
2006-07-07 09:50:00,25.04,25.12,25.04,25.08,11700.0,21.737,21.8064,21.737,21.7717,11700.0
2006-07-07 09:55:00,25.09,25.17,25.08,25.15,9700.0,21.7804,21.8498,21.7717,21.8325,9700.0
2006-07-07 10:00:00,25.15,25.2,25.12,25.2,9400.0,21.8325,21.8759,21.8064,21.8759,9400.0
2006-07-07 10:05:00,25.2,25.28,25.2,25.24,9200.0,21.8759,21.9453,21.8759,21.9106,9200.0
2006-07-07 10:10:00,25.25,25.29,25.25,25.26,5800.0,21.9193,21.954,21.9193,21.928,5800.0
2006-07-07 10:15:00,25.24,25.25,25.16,25.16,6500.0,21.9106,21.9193,21.8411,21.8411,6500.0
2006-07-07 10:20:00,25.17,25.18,25.12,25.12,9400.0,21.8498,21.8585,21.8064,21.8064,9400.0
2006-07-07 10:25:00,25.11,25.15,25.11,25.13,10100.0,21.7977,21.8325,21.7977,21.8151,10100.0
2006-07-07 10:30:00,25.12,25.19,25.12,25.18,12200.0,21.8064,21.8672,21.8064,21.8585,12200.0
2006-07-07 10:35:00,25.17,25.22,25.17,25.21,14300.0,21.8498,21.8932,21.8498,21.8845,14300.0
2006-07-07 10:40:00,25.21,25.21,25.2,25.2,4600.0,21.8845,21.8845,21.8759,21.8759,4600.0
2006-07-07 10:45:00,25.19,25.22,25.19,25.22,5300.0,21.8672,21.8932,21.8672,21.8932,5300.0
2006-07-07 10:50:00,25.22,25.24,25.21,25.23,4200.0,21.8932,21.9106,21.8845,21.9019,4200.0
2006-07-07 10:55:00,25.23,25.23,25.15,25.16,5200.0,21.9019,21.9019,21.8325,21.8411,5200.0
2006-07-07 11:00:00,25.15,25.16,25.12,25.13,8900.0,21.8325,21.8411,21.8064,21.8151,8900.0
2006-07-07 11:05:00,25.13,25.13,25.1,25.13,12200.0,21.8151,21.8151,21.7891,21.8151,12200.0
2006-07-07 11:10:00,25.13,25.15,25.12,25.13,11100.0,21.8151,21.8325,21.8064,21.8151,11100.0
2006-07-07 11:15:00,25.12,25.15,25.11,25.15,17800.0,21.8064,21.8325,21.7977,21.8325,17800.0
2006-07-07 11:20:00,25.15,25.17,25.13,25.13,42000.0,21.8325,21.8498,21.8151,21.8151,42000.0
2006-07-07 11:25:00,25.14,25.14,25.09,25.1,12200.0,21.8238,21.8238,21.7804,21.7891,12200.0
2006-07-07 11:30:00,25.09,25.14,25.09,25.14,8900.0,21.7804,21.8238,21.7804,21.8238,8900.0
2006-07-07 11:35:00,25.14,25.14,25.09,25.13,24400.0,21.8238,21.8238,21.7804,21.8151,24400.0
2006-07-07 11:40:00,25.14,25.17,25.12,25.13,8000.0,21.8238,21.8498,21.8064,21.8151,8000.0
2006-07-07 11:45:00,25.13,25.14,25.08,25.11,10900.0,21.8151,21.8238,21.7717,21.7977,10900.0
2006-07-07 11:50:00,25.11,25.15,25.11,25.15,3800.0,21.7977,21.8325,21.7977,21.8325,3800.0
2006-07-07 11:55:00,25.12,25.12,25.08,25.09,25800.0,21.8064,21.8064,21.7717,21.7804,25800.0
2006-07-07 12:00:00,25.1,25.11,25.09,25.11,24200.0,21.7891,21.7977,21.7804,21.7977,24200.0
2006-07-07 12:05:00,25.11,25.11,25.09,25.09,25700.0,21.7977,21.7977,21.7804,21.7804,25700.0
2006-07-07 12:10:00,25.09,25.15,25.07,25.07,21900.0,21.7804,21.8325,21.763,21.763,21900.0
2006-07-07 12:15:00,25.06,25.09,25.05,25.09,16800.0,21.7543,21.7804,21.7457,21.7804,16800.0
2006-07-07 12:20:00,25.08,25.1,25.06,25.06,9400.0,21.7717,21.7891,21.7543,21.7543,9400.0
2006-07-07 12:25:00,25.06,25.07,25.03,25.05,9900.0,21.7543,21.763,21.7283,21.7457,9900.0
2006-07-07 12:30:00,25.05,25.08,25.04,25.05,6000.0,21.7457,21.7717,21.737,21.7457,6000.0
2006-07-07 12:35:00,25.06,25.06,25.04,25.06,2800.0,21.7543,21.7543,21.737,21.7543,2800.0
2006-07-07 12:40:00,25.05,25.05,25.04,25.04,4600.0,21.7457,21.7457,21.737,21.737,4600.0
2006-07-07 12:45:00,25.03,25.03,25.0,25.0,4600.0,21.7283,21.7283,21.7022,21.7022,4600.0
2006-07-07 12:50:00,25.0,25.01,24.99,24.99,6000.0,21.7022,21.7109,21.6936,21.6936,6000.0
2006-07-07 12:55:00,24.99,24.99,24.95,24.96,5900.0,21.6936,21.6936,21.6588,21.6675,5900.0
2006-07-07 13:00:00,24.96,24.99,24.95,24.95,4400.0,21.6675,21.6936,21.6588,21.6588,4400.0
2006-07-07 13:05:00,24.95,24.95,24.94,24.94,3800.0,21.6588,21.6588,21.6502,21.6502,3800.0
2006-07-07 13:10:00,24.95,25.0,24.93,25.0,16300.0,21.6588,21.7022,21.6415,21.7022,16300.0
2006-07-07 13:15:00,24.93,24.93,24.89,24.89,2700.0,21.6415,21.6415,21.6068,21.6068,2700.0
2006-07-07 13:20:00,24.89,24.92,24.89,24.91,4900.0,21.6068,21.6328,21.6068,21.6241,4900.0
2006-07-07 13:25:00,24.92,24.94,24.92,24.93,2000.0,21.6328,21.6502,21.6328,21.6415,2000.0
2006-07-07 13:30:00,24.94,24.95,24.93,24.95,2000.0,21.6502,21.6588,21.6415,21.6588,2000.0
2006-07-07 13:35:00,24.96,24.96,24.94,24.95,6600.0,21.6675,21.6675,21.6502,21.6588,6600.0
2006-07-07 13:40:00,24.96,24.96,24.95,24.95,1500.0,21.6675,21.6675,21.6588,21.6588,1500.0
2006-07-07 13:45:00,24.95,24.96,24.94,24.94,1800.0,21.6588,21.6675,21.6502,21.6502,1800.0
2006-07-07 13:50:00,24.94,24.95,24.91,24.91,6000.0,21.6502,21.6588,21.6241,21.6241,6000.0
2006-07-07 13:55:00,24.92,24.94,24.92,24.94,3400.0,21.6328,21.6502,21.6328,21.6502,3400.0
2006-07-07 14:00:00,24.95,24.97,24.95,24.97,8400.0,21.6588,21.6762,21.6588,21.6762,8400.0
2006-07-07 14:05:00,24.97,24.97,24.95,24.95,9500.0,21.6762,21.6762,21.6588,21.6588,9500.0
2006-07-07 14:10:00,24.95,24.97,24.95,24.96,4000.0,21.6588,21.6762,21.6588,21.6675,4000.0
2006-07-07 14:15:00,24.96,24.97,24.92,24.92,5000.0,21.6675,21.6762,21.6328,21.6328,5000.0
2006-07-07 14:20:00,24.94,24.95,24.93,24.95,3100.0,21.6502,21.6588,21.6415,21.6588,3100.0
2006-07-07 14:25:00,24.95,24.96,24.94,24.96,4600.0,21.6588,21.6675,21.6502,21.6675,4600.0
2006-07-07 14:30:00,24.95,24.98,24.95,24.96,5600.0,21.6588,21.6849,21.6588,21.6675,5600.0
2006-07-07 14:35:00,24.95,24.96,24.91,24.91,5700.0,21.6588,21.6675,21.6241,21.6241,5700.0
2006-07-07 14:40:00,24.9,24.91,24.89,24.89,10700.0,21.6154,21.6241,21.6068,21.6068,10700.0
2006-07-07 14:45:00,24.9,24.91,24.87,24.91,11400.0,21.6154,21.6241,21.5894,21.6241,11400.0
2006-07-07 14:50:00,24.91,24.96,24.9,24.96,14400.0,21.6241,21.6675,21.6154,21.6675,14400.0
2006-07-07 14:55:00,24.96,24.96,24.89,24.9,7500.0,21.6675,21.6675,21.6068,21.6154,7500.0
2006-07-07 15:00:00,24.93,24.93,24.9,24.92,11700.0,21.6415,21.6415,21.6154,21.6328,11700.0
2006-07-07 15:05:00,24.91,24.92,24.9,24.91,8100.0,21.6241,21.6328,21.6154,21.6241,8100.0
2006-07-07 15:10:00,24.92,24.92,24.89,24.91,14100.0,21.6328,21.6328,21.6068,21.6241,14100.0
2006-07-07 15:15:00,24.9,24.98,24.9,24.97,30300.0,21.6154,21.6849,21.6154,21.6762,30300.0
2006-07-07 15:20:00,24.97,24.99,24.95,24.96,15200.0,21.6762,21.6936,21.6588,21.6675,15200.0
2006-07-07 15:25:00,24.95,24.98,24.95,24.97,9500.0,21.6588,21.6849,21.6588,21.6762,9500.0
2006-07-07 15:30:00,24.97,25.01,24.97,25.01,14600.0,21.6762,21.7109,21.6762,21.7109,14600.0
2006-07-07 15:35:00,25.0,25.01,24.98,25.0,17600.0,21.7022,21.7109,21.6849,21.7022,17600.0
2006-07-07 15:40:00,24.99,25.03,24.98,25.02,10600.0,21.6936,21.7283,21.6849,21.7196,10600.0
2006-07-07 15:45:00,25.02,25.08,25.01,25.07,23500.0,21.7196,21.7717,21.7109,21.763,23500.0
2006-07-07 15:50:00,25.07,25.08,25.05,25.08,43500.0,21.763,21.7717,21.7457,21.7717,43500.0
2006-07-07 15:55:00,25.08,25.08,25.05,25.07,25600.0,21.7717,21.7717,21.7457,21.763,25600.0
2006-07-10 09:30:00,25.2,25.21,25.05,25.05,10400.0,21.8759,21.8845,21.7457,21.7457,10400.0
2006-07-10 09:35:00,25.0,25.2,24.94,25.12,6700.0,21.7022,21.8759,21.6502,21.8064,6700.0
2006-07-10 09:40:00,25.14,25.15,24.98,24.99,10800.0,21.8238,21.8325,21.6849,21.6936,10800.0
2006-07-10 09:45:00,24.99,25.03,24.96,24.98,15500.0,21.6936,21.7283,21.6675,21.6849,15500.0
2006-07-10 09:50:00,24.97,25.03,24.97,25.0,13800.0,21.6762,21.7283,21.6762,21.7022,13800.0
2006-07-10 09:55:00,25.0,25.09,25.0,25.08,7000.0,21.7022,21.7804,21.7022,21.7717,7000.0
2006-07-10 10:00:00,25.08,25.09,25.01,25.02,6600.0,21.7717,21.7804,21.7109,21.7196,6600.0
2006-07-10 10:05:00,25.03,25.07,25.03,25.03,8200.0,21.7283,21.763,21.7283,21.7283,8200.0
2006-07-10 10:10:00,25.02,25.04,25.0,25.01,19700.0,21.7196,21.737,21.7022,21.7109,19700.0
2006-07-10 10:15:00,25.01,25.02,24.98,25.0,7500.0,21.7109,21.7196,21.6849,21.7022,7500.0
2006-07-10 10:20:00,25.01,25.01,24.98,24.98,9500.0,21.7109,21.7109,21.6849,21.6849,9500.0
2006-07-10 10:25:00,24.99,25.01,24.98,25.01,4700.0,21.6936,21.7109,21.6849,21.7109,4700.0
2006-07-10 10:30:00,25.0,25.01,24.98,24.99,5500.0,21.7022,21.7109,21.6849,21.6936,5500.0
2006-07-10 10:35:00,24.98,25.02,24.98,25.02,2100.0,21.6849,21.7196,21.6849,21.7196,2100.0
2006-07-10 10:40:00,25.02,25.02,24.99,25.0,8300.0,21.7196,21.7196,21.6936,21.7022,8300.0
2006-07-10 10:45:00,25.0,25.06,25.0,25.05,6100.0,21.7022,21.7543,21.7022,21.7457,6100.0
2006-07-10 10:50:00,25.04,25.07,25.04,25.06,5200.0,21.737,21.763,21.737,21.7543,5200.0
2006-07-10 10:55:00,25.07,25.08,25.05,25.07,3300.0,21.763,21.7717,21.7457,21.763,3300.0
2006-07-10 11:00:00,25.09,25.09,25.03,25.04,4900.0,21.7804,21.7804,21.7283,21.737,4900.0
2006-07-10 11:05:00,25.04,25.06,25.04,25.04,5200.0,21.737,21.7543,21.737,21.737,5200.0
2006-07-10 11:10:00,25.03,25.05,25.0,25.02,8500.0,21.7283,21.7457,21.7022,21.7196,8500.0
2006-07-10 11:15:00,25.02,25.02,25.0,25.01,10100.0,21.7196,21.7196,21.7022,21.7109,10100.0
2006-07-10 11:20:00,25.0,25.02,24.99,25.0,5500.0,21.7022,21.7196,21.6936,21.7022,5500.0
2006-07-10 11:25:00,24.99,25.03,24.98,25.03,11400.0,21.6936,21.7283,21.6849,21.7283,11400.0
2006-07-10 11:30:00,25.04,25.04,25.01,25.02,3000.0,21.737,21.737,21.7109,21.7196,3000.0
2006-07-10 11:35:00,25.01,25.03,25.01,25.01,10000.0,21.7109,21.7283,21.7109,21.7109,10000.0
2006-07-10 11:40:00,25.02,25.02,25.0,25.01,5000.0,21.7196,21.7196,21.7022,21.7109,5000.0
2006-07-10 11:45:00,25.0,25.02,25.0,25.01,3900.0,21.7022,21.7196,21.7022,21.7109,3900.0
2006-07-10 11:50:00,25.0,25.02,25.0,25.01,7000.0,21.7022,21.7196,21.7022,21.7109,7000.0
2006-07-10 11:55:00,25.0,25.04,25.0,25.02,3400.0,21.7022,21.737,21.7022,21.7196,3400.0
2006-07-10 12:00:00,25.04,25.04,24.99,24.99,11700.0,21.737,21.737,21.6936,21.6936,11700.0
2006-07-10 12:05:00,25.0,25.0,24.95,24.95,12200.0,21.7022,21.7022,21.6588,21.6588,12200.0
2006-07-10 12:10:00,24.98,24.98,24.93,24.95,8900.0,21.6849,21.6849,21.6415,21.6588,8900.0
2006-07-10 12:15:00,24.96,25.0,24.96,24.99,7800.0,21.6675,21.7022,21.6675,21.6936,7800.0
2006-07-10 12:20:00,24.99,24.99,24.96,24.97,5000.0,21.6936,21.6936,21.6675,21.6762,5000.0
2006-07-10 12:25:00,24.99,24.99,24.98,24.98,3800.0,21.6936,21.6936,21.6849,21.6849,3800.0
2006-07-10 12:30:00,24.99,25.0,24.98,24.99,5500.0,21.6936,21.7022,21.6849,21.6936,5500.0
2006-07-10 12:35:00,24.99,25.0,24.98,25.0,4500.0,21.6936,21.7022,21.6849,21.7022,4500.0
2006-07-10 12:40:00,24.97,24.99,24.97,24.99,2000.0,21.6762,21.6936,21.6762,21.6936,2000.0
2006-07-10 12:45:00,24.98,25.0,24.97,24.99,2800.0,21.6849,21.7022,21.6762,21.6936,2800.0
2006-07-10 12:50:00,24.99,25.0,24.97,25.0,2600.0,21.6936,21.7022,21.6762,21.7022,2600.0
2006-07-10 12:55:00,24.98,25.0,24.97,24.99,4200.0,21.6849,21.7022,21.6762,21.6936,4200.0
2006-07-10 13:00:00,24.99,25.01,24.97,25.01,17600.0,21.6936,21.7109,21.6762,21.7109,17600.0
2006-07-10 13:05:00,25.0,25.0,24.97,24.97,8300.0,21.7022,21.7022,21.6762,21.6762,8300.0
2006-07-10 13:10:00,24.98,25.0,24.96,24.98,4900.0,21.6849,21.7022,21.6675,21.6849,4900.0
2006-07-10 13:15:00,24.99,25.0,24.97,24.97,4200.0,21.6936,21.7022,21.6762,21.6762,4200.0
2006-07-10 13:20:00,24.97,24.99,24.96,24.99,3100.0,21.6762,21.6936,21.6675,21.6936,3100.0
2006-07-10 13:25:00,24.96,24.98,24.96,24.97,1700.0,21.6675,21.6849,21.6675,21.6762,1700.0
2006-07-10 13:30:00,24.98,24.98,24.97,24.98,2900.0,21.6849,21.6849,21.6762,21.6849,2900.0
2006-07-10 13:35:00,24.97,24.98,24.95,24.95,1300.0,21.6762,21.6849,21.6588,21.6588,1300.0
2006-07-10 13:40:00,24.97,24.97,24.95,24.95,900.0,21.6762,21.6762,21.6588,21.6588,900.0
2006-07-10 13:45:00,24.95,24.98,24.95,24.97,3600.0,21.6588,21.6849,21.6588,21.6762,3600.0
2006-07-10 13:50:00,24.97,24.98,24.97,24.98,1200.0,21.6762,21.6849,21.6762,21.6849,1200.0
2006-07-10 13:55:00,24.97,24.99,24.95,24.95,2400.0,21.6762,21.6936,21.6588,21.6588,2400.0
2006-07-10 14:00:00,24.94,24.96,24.94,24.96,3000.0,21.6502,21.6675,21.6502,21.6675,3000.0
2006-07-10 14:05:00,24.95,24.98,24.93,24.93,6600.0,21.6588,21.6849,21.6415,21.6415,6600.0
2006-07-10 14:10:00,24.94,24.94,24.92,24.92,2600.0,21.6502,21.6502,21.6328,21.6328,2600.0
2006-07-10 14:15:00,24.92,24.94,24.9,24.9,8000.0,21.6328,21.6502,21.6154,21.6154,8000.0
2006-07-10 14:20:00,24.89,24.9,24.85,24.86,12100.0,21.6068,21.6154,21.572,21.5807,12100.0
2006-07-10 14:25:00,24.86,24.89,24.84,24.85,6600.0,21.5807,21.6068,21.5634,21.572,6600.0
2006-07-10 14:30:00,24.86,24.86,24.84,24.84,5500.0,21.5807,21.5807,21.5634,21.5634,5500.0
2006-07-10 14:35:00,24.84,24.85,24.81,24.81,8000.0,21.5634,21.572,21.5373,21.5373,8000.0
2006-07-10 14:40:00,24.82,24.84,24.81,24.82,6300.0,21.546,21.5634,21.5373,21.546,6300.0
2006-07-10 14:45:00,24.81,24.85,24.81,24.84,33000.0,21.5373,21.572,21.5373,21.5634,33000.0
2006-07-10 14:50:00,24.83,24.86,24.83,24.86,7700.0,21.5547,21.5807,21.5547,21.5807,7700.0
2006-07-10 14:55:00,24.85,24.87,24.83,24.85,9700.0,21.572,21.5894,21.5547,21.572,9700.0
2006-07-10 15:00:00,24.85,24.85,24.78,24.81,19700.0,21.572,21.572,21.5113,21.5373,19700.0
2006-07-10 15:05:00,24.81,24.83,24.76,24.78,18400.0,21.5373,21.5547,21.4939,21.5113,18400.0
2006-07-10 15:10:00,24.78,24.84,24.78,24.84,8300.0,21.5113,21.5634,21.5113,21.5634,8300.0
2006-07-10 15:15:00,24.84,24.87,24.83,24.85,14500.0,21.5634,21.5894,21.5547,21.572,14500.0
2006-07-10 15:20:00,24.83,24.84,24.78,24.78,17100.0,21.5547,21.5634,21.5113,21.5113,17100.0
2006-07-10 15:25:00,24.8,24.8,24.75,24.77,33500.0,21.5286,21.5286,21.4852,21.5026,33500.0
2006-07-10 15:30:00,24.77,24.77,24.74,24.75,22900.0,21.5026,21.5026,21.4765,21.4852,22900.0
2006-07-10 15:35:00,24.75,24.79,24.74,24.79,15200.0,21.4852,21.5199,21.4765,21.5199,15200.0
2006-07-10 15:40:00,24.79,24.8,24.77,24.77,19600.0,21.5199,21.5286,21.5026,21.5026,19600.0
2006-07-10 15:45:00,24.78,24.85,24.78,24.82,19700.0,21.5113,21.572,21.5113,21.546,19700.0
2006-07-10 15:50:00,24.83,24.84,24.82,24.83,13200.0,21.5547,21.5634,21.546,21.5547,13200.0
2006-07-10 15:55:00,24.82,24.84,24.8,24.8,22500.0,21.546,21.5634,21.5286,21.5286,22500.0
2006-07-11 09:30:00,24.72,24.77,24.61,24.65,17100.0,21.4592,21.5026,21.3637,21.3984,17100.0
2006-07-11 09:35:00,24.63,24.64,24.55,24.55,8800.0,21.3811,21.3897,21.3116,21.3116,8800.0
2006-07-11 09:40:00,24.58,24.58,24.53,24.56,5900.0,21.3376,21.3376,21.2942,21.3203,5900.0
2006-07-11 09:45:00,24.55,24.58,24.54,24.58,3400.0,21.3116,21.3376,21.3029,21.3376,3400.0
2006-07-11 09:50:00,24.6,24.75,24.59,24.75,5500.0,21.355,21.4852,21.3463,21.4852,5500.0
2006-07-11 09:55:00,24.74,24.8,24.74,24.78,7900.0,21.4765,21.5286,21.4765,21.5113,7900.0
2006-07-11 10:00:00,24.8,24.82,24.8,24.82,3400.0,21.5286,21.546,21.5286,21.546,3400.0
2006-07-11 10:05:00,24.82,24.85,24.81,24.84,12200.0,21.546,21.572,21.5373,21.5634,12200.0
2006-07-11 10:10:00,24.84,24.86,24.82,24.82,5800.0,21.5634,21.5807,21.546,21.546,5800.0
2006-07-11 10:15:00,24.83,24.83,24.82,24.83,4300.0,21.5547,21.5547,21.546,21.5547,4300.0
2006-07-11 10:20:00,24.84,24.84,24.8,24.83,5000.0,21.5634,21.5634,21.5286,21.5547,5000.0
2006-07-11 10:25:00,24.83,24.85,24.83,24.84,3500.0,21.5547,21.572,21.5547,21.5634,3500.0
2006-07-11 10:30:00,24.84,24.84,24.77,24.8,13800.0,21.5634,21.5634,21.5026,21.5286,13800.0
2006-07-11 10:35:00,24.79,24.79,24.74,24.75,5500.0,21.5199,21.5199,21.4765,21.4852,5500.0
2006-07-11 10:40:00,24.75,24.8,24.74,24.76,6700.0,21.4852,21.5286,21.4765,21.4939,6700.0
2006-07-11 10:45:00,24.76,24.79,24.76,24.79,9700.0,21.4939,21.5199,21.4939,21.5199,9700.0
2006-07-11 10:50:00,24.79,24.79,24.75,24.75,5000.0,21.5199,21.5199,21.4852,21.4852,5000.0
2006-07-11 10:55:00,24.75,24.78,24.75,24.78,1900.0,21.4852,21.5113,21.4852,21.5113,1900.0
2006-07-11 11:00:00,24.78,24.8,24.77,24.8,3800.0,21.5113,21.5286,21.5026,21.5286,3800.0
2006-07-11 11:05:00,24.8,24.82,24.79,24.8,6600.0,21.5286,21.546,21.5199,21.5286,6600.0
2006-07-11 11:10:00,24.8,24.81,24.77,24.78,5900.0,21.5286,21.5373,21.5026,21.5113,5900.0
2006-07-11 11:15:00,24.77,24.79,24.76,24.78,4500.0,21.5026,21.5199,21.4939,21.5113,4500.0
2006-07-11 11:20:00,24.78,24.78,24.69,24.7,10600.0,21.5113,21.5113,21.4331,21.4418,10600.0
2006-07-11 11:25:00,24.72,24.77,24.72,24.77,3100.0,21.4592,21.5026,21.4592,21.5026,3100.0
2006-07-11 11:30:00,24.77,24.78,24.75,24.75,6100.0,21.5026,21.5113,21.4852,21.4852,6100.0
2006-07-11 11:35:00,24.74,24.78,24.74,24.77,5600.0,21.4765,21.5113,21.4765,21.5026,5600.0
2006-07-11 11:40:00,24.76,24.77,24.75,24.75,4800.0,21.4939,21.5026,21.4852,21.4852,4800.0
2006-07-11 11:45:00,24.76,24.78,24.75,24.76,5900.0,21.4939,21.5113,21.4852,21.4939,5900.0
2006-07-11 11:50:00,24.76,24.77,24.75,24.75,2000.0,21.4939,21.5026,21.4852,21.4852,2000.0
2006-07-11 11:55:00,24.75,24.76,24.72,24.72,2600.0,21.4852,21.4939,21.4592,21.4592,2600.0
2006-07-11 12:00:00,24.73,24.76,24.69,24.69,4100.0,21.4679,21.4939,21.4331,21.4331,4100.0
2006-07-11 12:05:00,24.69,24.7,24.67,24.69,4200.0,21.4331,21.4418,21.4158,21.4331,4200.0
2006-07-11 12:10:00,24.7,24.72,24.69,24.7,4100.0,21.4418,21.4592,21.4331,21.4418,4100.0
2006-07-11 12:15:00,24.71,24.73,24.69,24.72,2000.0,21.4505,21.4679,21.4331,21.4592,2000.0
2006-07-11 12:20:00,24.74,24.76,24.74,24.75,2700.0,21.4765,21.4939,21.4765,21.4852,2700.0
2006-07-11 12:25:00,24.74,24.76,24.74,24.75,5000.0,21.4765,21.4939,21.4765,21.4852,5000.0
2006-07-11 12:30:00,24.76,24.8,24.76,24.79,4000.0,21.4939,21.5286,21.4939,21.5199,4000.0
2006-07-11 12:35:00,24.8,24.83,24.78,24.83,7000.0,21.5286,21.5547,21.5113,21.5547,7000.0
2006-07-11 12:40:00,24.83,24.83,24.81,24.82,14100.0,21.5547,21.5547,21.5373,21.546,14100.0
2006-07-11 12:45:00,24.82,24.84,24.82,24.84,2200.0,21.546,21.5634,21.546,21.5634,2200.0
2006-07-11 12:50:00,24.85,24.85,24.83,24.83,1200.0,21.572,21.572,21.5547,21.5547,1200.0
2006-07-11 12:55:00,24.84,24.85,24.83,24.84,5200.0,21.5634,21.572,21.5547,21.5634,5200.0
2006-07-11 13:00:00,24.83,24.84,24.82,24.83,5100.0,21.5547,21.5634,21.546,21.5547,5100.0
2006-07-11 13:05:00,24.84,24.85,24.83,24.85,6600.0,21.5634,21.572,21.5547,21.572,6600.0
2006-07-11 13:10:00,24.85,24.85,24.8,24.81,8300.0,21.572,21.572,21.5286,21.5373,8300.0
2006-07-11 13:15:00,24.8,24.85,24.8,24.85,12800.0,21.5286,21.572,21.5286,21.572,12800.0
2006-07-11 13:20:00,24.85,24.87,24.83,24.84,8200.0,21.572,21.5894,21.5547,21.5634,8200.0
2006-07-11 13:25:00,24.84,24.87,24.84,24.86,11400.0,21.5634,21.5894,21.5634,21.5807,11400.0
2006-07-11 13:30:00,24.86,24.9,24.86,24.89,5200.0,21.5807,21.6154,21.5807,21.6068,5200.0
2006-07-11 13:35:00,24.9,24.91,24.88,24.88,6700.0,21.6154,21.6241,21.5981,21.5981,6700.0
2006-07-11 13:40:00,24.89,24.91,24.88,24.88,7500.0,21.6068,21.6241,21.5981,21.5981,7500.0
2006-07-11 13:45:00,24.88,24.9,24.87,24.9,17700.0,21.5981,21.6154,21.5894,21.6154,17700.0
2006-07-11 13:50:00,24.89,24.92,24.89,24.91,6200.0,21.6068,21.6328,21.6068,21.6241,6200.0
2006-07-11 13:55:00,24.91,24.91,24.87,24.89,9700.0,21.6241,21.6241,21.5894,21.6068,9700.0
2006-07-11 14:00:00,24.9,24.9,24.86,24.86,5700.0,21.6154,21.6154,21.5807,21.5807,5700.0
2006-07-11 14:05:00,24.86,24.89,24.84,24.89,10500.0,21.5807,21.6068,21.5634,21.6068,10500.0
2006-07-11 14:10:00,24.89,24.92,24.89,24.92,5600.0,21.6068,21.6328,21.6068,21.6328,5600.0
2006-07-11 14:15:00,24.94,25.01,24.94,24.99,60000.0,21.6502,21.7109,21.6502,21.6936,60000.0
2006-07-11 14:20:00,25.01,25.04,24.97,25.04,7200.0,21.7109,21.737,21.6762,21.737,7200.0
2006-07-11 14:25:00,25.03,25.1,25.03,25.05,14100.0,21.7283,21.7891,21.7283,21.7457,14100.0
2006-07-11 14:30:00,25.05,25.05,24.97,24.99,9000.0,21.7457,21.7457,21.6762,21.6936,9000.0
2006-07-11 14:35:00,25.0,25.0,24.98,25.0,4800.0,21.7022,21.7022,21.6849,21.7022,4800.0
2006-07-11 14:40:00,24.98,24.98,24.94,24.94,4300.0,21.6849,21.6849,21.6502,21.6502,4300.0
2006-07-11 14:45:00,24.94,24.97,24.94,24.97,3200.0,21.6502,21.6762,21.6502,21.6762,3200.0
2006-07-11 14:50:00,24.97,24.97,24.95,24.96,5200.0,21.6762,21.6762,21.6588,21.6675,5200.0
2006-07-11 14:55:00,24.97,25.01,24.95,24.99,8900.0,21.6762,21.7109,21.6588,21.6936,8900.0
2006-07-11 15:00:00,25.0,25.0,24.95,24.95,6300.0,21.7022,21.7022,21.6588,21.6588,6300.0
2006-07-11 15:05:00,24.94,25.0,24.94,24.98,8300.0,21.6502,21.7022,21.6502,21.6849,8300.0
2006-07-11 15:10:00,24.99,25.07,24.97,25.07,16800.0,21.6936,21.763,21.6762,21.763,16800.0
2006-07-11 15:15:00,25.07,25.08,25.03,25.04,11400.0,21.763,21.7717,21.7283,21.737,11400.0
2006-07-11 15:20:00,25.05,25.08,25.04,25.07,18100.0,21.7457,21.7717,21.737,21.763,18100.0
2006-07-11 15:25:00,25.07,25.08,25.05,25.06,8200.0,21.763,21.7717,21.7457,21.7543,8200.0
2006-07-11 15:30:00,25.06,25.06,25.03,25.04,22600.0,21.7543,21.7543,21.7283,21.737,22600.0
2006-07-11 15:35:00,25.04,25.13,25.04,25.13,45500.0,21.737,21.8151,21.737,21.8151,45500.0
2006-07-11 15:40:00,25.11,25.15,25.1,25.15,14900.0,21.7977,21.8325,21.7891,21.8325,14900.0
2006-07-11 15:45:00,25.14,25.14,25.07,25.07,8100.0,21.8238,21.8238,21.763,21.763,8100.0
2006-07-11 15:50:00,25.06,25.09,25.04,25.06,31900.0,21.7543,21.7804,21.737,21.7543,31900.0
2006-07-11 15:55:00,25.06,25.07,25.05,25.07,31200.0,21.7543,21.763,21.7457,21.763,31200.0
2006-07-12 09:30:00,25.13,25.21,25.12,25.21,13800.0,21.8151,21.8845,21.8064,21.8845,13800.0
2006-07-12 09:35:00,25.25,25.36,25.11,25.3,14500.0,21.9193,22.0148,21.7977,21.9627,14500.0
2006-07-12 09:40:00,25.29,25.35,25.28,25.3,9000.0,21.954,22.0061,21.9453,21.9627,9000.0
2006-07-12 09:45:00,25.31,25.42,25.31,25.4,15900.0,21.9714,22.0668,21.9714,22.0495,15900.0
2006-07-12 09:50:00,25.38,25.38,25.28,25.32,20100.0,22.0321,22.0321,21.9453,21.98,20100.0
2006-07-12 09:55:00,25.32,25.33,25.24,25.24,18300.0,21.98,21.9887,21.9106,21.9106,18300.0
2006-07-12 10:00:00,25.23,25.23,25.17,25.21,6100.0,21.9019,21.9019,21.8498,21.8845,6100.0
2006-07-12 10:05:00,25.22,25.32,25.21,25.29,18200.0,21.8932,21.98,21.8845,21.954,18200.0
2006-07-12 10:10:00,25.29,25.33,25.21,25.22,31400.0,21.954,21.9887,21.8845,21.8932,31400.0
2006-07-12 10:15:00,25.23,25.24,25.2,25.2,2700.0,21.9019,21.9106,21.8759,21.8759,2700.0
2006-07-12 10:20:00,25.22,25.22,25.14,25.16,7900.0,21.8932,21.8932,21.8238,21.8411,7900.0
2006-07-12 10:25:00,25.19,25.19,25.03,25.03,10300.0,21.8672,21.8672,21.7283,21.7283,10300.0
2006-07-12 10:30:00,25.03,25.05,24.88,24.91,9500.0,21.7283,21.7457,21.5981,21.6241,9500.0
2006-07-12 10:35:00,24.9,24.97,24.88,24.95,3800.0,21.6154,21.6762,21.5981,21.6588,3800.0
2006-07-12 10:40:00,24.95,24.99,24.95,24.99,1400.0,21.6588,21.6936,21.6588,21.6936,1400.0
2006-07-12 10:45:00,24.97,25.0,24.96,24.99,4500.0,21.6762,21.7022,21.6675,21.6936,4500.0
2006-07-12 10:50:00,24.99,25.01,24.97,24.99,5700.0,21.6936,21.7109,21.6762,21.6936,5700.0
2006-07-12 10:55:00,25.0,25.03,24.99,25.01,5600.0,21.7022,21.7283,21.6936,21.7109,5600.0
2006-07-12 11:00:00,25.0,25.02,24.99,25.02,7700.0,21.7022,21.7196,21.6936,21.7196,7700.0
2006-07-12 11:05:00,25.02,25.11,25.0,25.07,10600.0,21.7196,21.7977,21.7022,21.763,10600.0
2006-07-12 11:10:00,25.07,25.07,25.01,25.01,2900.0,21.763,21.763,21.7109,21.7109,2900.0
2006-07-12 11:15:00,25.04,25.06,24.99,25.0,8800.0,21.737,21.7543,21.6936,21.7022,8800.0
2006-07-12 11:20:00,25.0,25.03,24.96,24.96,16200.0,21.7022,21.7283,21.6675,21.6675,16200.0
2006-07-12 11:25:00,24.98,25.02,24.98,25.02,4500.0,21.6849,21.7196,21.6849,21.7196,4500.0
2006-07-12 11:30:00,25.03,25.05,25.03,25.05,2500.0,21.7283,21.7457,21.7283,21.7457,2500.0
2006-07-12 11:35:00,25.06,25.12,25.06,25.1,8100.0,21.7543,21.8064,21.7543,21.7891,8100.0
2006-07-12 11:40:00,25.1,25.12,25.03,25.09,7400.0,21.7891,21.8064,21.7283,21.7804,7400.0
2006-07-12 11:45:00,25.1,25.11,25.1,25.11,700.0,21.7891,21.7977,21.7891,21.7977,700.0
2006-07-12 11:50:00,25.1,25.17,25.1,25.15,6800.0,21.7891,21.8498,21.7891,21.8325,6800.0
2006-07-12 11:55:00,25.14,25.17,25.14,25.17,1700.0,21.8238,21.8498,21.8238,21.8498,1700.0
2006-07-12 12:00:00,25.15,25.17,25.13,25.14,4500.0,21.8325,21.8498,21.8151,21.8238,4500.0
2006-07-12 12:05:00,25.14,25.14,25.12,25.14,3600.0,21.8238,21.8238,21.8064,21.8238,3600.0
2006-07-12 12:10:00,25.13,25.16,25.11,25.13,3500.0,21.8151,21.8411,21.7977,21.8151,3500.0
2006-07-12 12:15:00,25.14,25.15,25.07,25.07,4500.0,21.8238,21.8325,21.763,21.763,4500.0
2006-07-12 12:20:00,25.07,25.08,25.04,25.04,3800.0,21.763,21.7717,21.737,21.737,3800.0
2006-07-12 12:25:00,25.04,25.05,25.0,25.02,4700.0,21.737,21.7457,21.7022,21.7196,4700.0
2006-07-12 12:30:00,25.01,25.06,25.01,25.06,3500.0,21.7109,21.7543,21.7109,21.7543,3500.0
2006-07-12 12:35:00,25.05,25.06,25.02,25.03,5400.0,21.7457,21.7543,21.7196,21.7283,5400.0
2006-07-12 12:40:00,25.03,25.06,25.03,25.05,2900.0,21.7283,21.7543,21.7283,21.7457,2900.0
2006-07-12 12:45:00,25.04,25.06,25.03,25.05,7300.0,21.737,21.7543,21.7283,21.7457,7300.0
2006-07-12 12:50:00,25.06,25.07,25.06,25.06,5000.0,21.7543,21.763,21.7543,21.7543,5000.0
2006-07-12 12:55:00,25.06,25.08,25.05,25.08,3400.0,21.7543,21.7717,21.7457,21.7717,3400.0
2006-07-12 13:00:00,25.08,25.08,25.01,25.04,7900.0,21.7717,21.7717,21.7109,21.737,7900.0
2006-07-12 13:05:00,25.03,25.03,24.96,24.98,6000.0,21.7283,21.7283,21.6675,21.6849,6000.0
2006-07-12 13:10:00,24.98,25.03,24.98,25.03,8700.0,21.6849,21.7283,21.6849,21.7283,8700.0
2006-07-12 13:15:00,25.03,25.05,25.01,25.02,6700.0,21.7283,21.7457,21.7109,21.7196,6700.0
2006-07-12 13:20:00,25.02,25.04,25.02,25.04,11900.0,21.7196,21.737,21.7196,21.737,11900.0
2006-07-12 13:25:00,25.03,25.04,25.0,25.02,6700.0,21.7283,21.737,21.7022,21.7196,6700.0
2006-07-12 13:30:00,25.02,25.04,25.0,25.04,20300.0,21.7196,21.737,21.7022,21.737,20300.0
2006-07-12 13:35:00,25.04,25.05,25.0,25.04,14600.0,21.737,21.7457,21.7022,21.737,14600.0
2006-07-12 13:40:00,25.04,25.05,25.03,25.05,7400.0,21.737,21.7457,21.7283,21.7457,7400.0
2006-07-12 13:45:00,25.04,25.04,25.0,25.01,31100.0,21.737,21.737,21.7022,21.7109,31100.0
2006-07-12 13:50:00,25.01,25.03,24.99,25.01,18900.0,21.7109,21.7283,21.6936,21.7109,18900.0
2006-07-12 13:55:00,25.01,25.03,24.97,25.0,26700.0,21.7109,21.7283,21.6762,21.7022,26700.0
2006-07-12 14:00:00,25.0,25.03,24.99,25.01,9700.0,21.7022,21.7283,21.6936,21.7109,9700.0
2006-07-12 14:05:00,25.02,25.04,25.01,25.04,7500.0,21.7196,21.737,21.7109,21.737,7500.0
2006-07-12 14:10:00,25.04,25.06,25.02,25.03,14700.0,21.737,21.7543,21.7196,21.7283,14700.0
2006-07-12 14:15:00,25.03,25.03,25.01,25.02,5700.0,21.7283,21.7283,21.7109,21.7196,5700.0
2006-07-12 14:20:00,25.03,25.03,24.99,25.0,10900.0,21.7283,21.7283,21.6936,21.7022,10900.0
2006-07-12 14:25:00,25.0,25.03,24.99,25.03,17500.0,21.7022,21.7283,21.6936,21.7283,17500.0
2006-07-12 14:30:00,25.02,25.04,25.01,25.02,29300.0,21.7196,21.737,21.7109,21.7196,29300.0
2006-07-12 14:35:00,25.02,25.08,25.02,25.08,11200.0,21.7196,21.7717,21.7196,21.7717,11200.0
2006-07-12 14:40:00,25.09,25.09,25.03,25.03,19200.0,21.7804,21.7804,21.7283,21.7283,19200.0
2006-07-12 14:45:00,25.03,25.03,24.99,25.02,26800.0,21.7283,21.7283,21.6936,21.7196,26800.0
2006-07-12 14:50:00,25.0,25.02,24.98,25.01,13900.0,21.7022,21.7196,21.6849,21.7109,13900.0
2006-07-12 14:55:00,25.0,25.01,24.98,24.99,9400.0,21.7022,21.7109,21.6849,21.6936,9400.0
2006-07-12 15:00:00,25.0,25.02,24.98,25.02,7500.0,21.7022,21.7196,21.6849,21.7196,7500.0
2006-07-12 15:05:00,25.01,25.03,25.0,25.0,10700.0,21.7109,21.7283,21.7022,21.7022,10700.0
2006-07-12 15:10:00,25.02,25.03,24.98,25.01,11100.0,21.7196,21.7283,21.6849,21.7109,11100.0
2006-07-12 15:15:00,25.02,25.03,25.01,25.03,3100.0,21.7196,21.7283,21.7109,21.7283,3100.0
2006-07-12 15:20:00,25.02,25.08,25.02,25.08,10700.0,21.7196,21.7717,21.7196,21.7717,10700.0
2006-07-12 15:25:00,25.07,25.12,25.07,25.08,10500.0,21.763,21.8064,21.763,21.7717,10500.0
2006-07-12 15:30:00,25.09,25.12,25.07,25.08,9800.0,21.7804,21.8064,21.763,21.7717,9800.0
2006-07-12 15:35:00,25.09,25.09,25.05,25.05,15100.0,21.7804,21.7804,21.7457,21.7457,15100.0
2006-07-12 15:40:00,25.05,25.07,25.02,25.03,12400.0,21.7457,21.763,21.7196,21.7283,12400.0
2006-07-12 15:45:00,25.02,25.03,24.96,24.98,13000.0,21.7196,21.7283,21.6675,21.6849,13000.0
2006-07-12 15:50:00,24.97,25.02,24.96,24.97,20700.0,21.6762,21.7196,21.6675,21.6762,20700.0
2006-07-12 15:55:00,24.97,25.03,24.96,25.03,22200.0,21.6762,21.7283,21.6675,21.7283,22200.0
2006-07-13 09:30:00,24.95,24.95,24.77,24.77,20000.0,21.6588,21.6588,21.5026,21.5026,20000.0
2006-07-13 09:35:00,24.78,24.91,24.77,24.87,6800.0,21.5113,21.6241,21.5026,21.5894,6800.0
2006-07-13 09:40:00,24.86,24.88,24.8,24.87,6300.0,21.5807,21.5981,21.5286,21.5894,6300.0
2006-07-13 09:45:00,24.87,24.87,24.81,24.86,7700.0,21.5894,21.5894,21.5373,21.5807,7700.0
2006-07-13 09:50:00,24.86,24.86,24.78,24.82,9500.0,21.5807,21.5807,21.5113,21.546,9500.0
2006-07-13 09:55:00,24.83,24.92,24.81,24.84,10800.0,21.5547,21.6328,21.5373,21.5634,10800.0
2006-07-13 10:00:00,24.84,24.84,24.77,24.8,5900.0,21.5634,21.5634,21.5026,21.5286,5900.0
2006-07-13 10:05:00,24.8,24.87,24.8,24.86,5300.0,21.5286,21.5894,21.5286,21.5807,5300.0
2006-07-13 10:10:00,24.86,24.86,24.83,24.83,7400.0,21.5807,21.5807,21.5547,21.5547,7400.0
2006-07-13 10:15:00,24.83,24.83,24.77,24.8,8000.0,21.5547,21.5547,21.5026,21.5286,8000.0
2006-07-13 10:20:00,24.81,24.82,24.76,24.76,11200.0,21.5373,21.546,21.4939,21.4939,11200.0
2006-07-13 10:25:00,24.75,24.82,24.72,24.82,11600.0,21.4852,21.546,21.4592,21.546,11600.0
2006-07-13 10:30:00,24.8,24.89,24.77,24.89,3100.0,21.5286,21.6068,21.5026,21.6068,3100.0
2006-07-13 10:35:00,24.89,24.93,24.86,24.87,12100.0,21.6068,21.6415,21.5807,21.5894,12100.0
2006-07-13 10:40:00,24.89,24.98,24.89,24.95,9500.0,21.6068,21.6849,21.6068,21.6588,9500.0
2006-07-13 10:45:00,24.95,24.97,24.9,24.96,9300.0,21.6588,21.6762,21.6154,21.6675,9300.0
2006-07-13 10:50:00,24.97,25.01,24.97,25.0,8800.0,21.6762,21.7109,21.6762,21.7022,8800.0
2006-07-13 10:55:00,25.0,25.05,24.98,24.98,11800.0,21.7022,21.7457,21.6849,21.6849,11800.0
2006-07-13 11:00:00,24.98,24.99,24.96,24.97,7200.0,21.6849,21.6936,21.6675,21.6762,7200.0
2006-07-13 11:05:00,24.97,24.98,24.93,24.93,6400.0,21.6762,21.6849,21.6415,21.6415,6400.0
2006-07-13 11:10:00,24.93,24.93,24.88,24.93,12300.0,21.6415,21.6415,21.5981,21.6415,12300.0
2006-07-13 11:15:00,24.93,24.97,24.93,24.96,4600.0,21.6415,21.6762,21.6415,21.6675,4600.0
2006-07-13 11:20:00,24.96,24.96,24.93,24.95,7800.0,21.6675,21.6675,21.6415,21.6588,7800.0
2006-07-13 11:25:00,24.96,25.0,24.95,24.99,10900.0,21.6675,21.7022,21.6588,21.6936,10900.0
2006-07-13 11:30:00,24.97,24.99,24.93,24.96,8800.0,21.6762,21.6936,21.6415,21.6675,8800.0
2006-07-13 11:35:00,24.97,25.02,24.95,24.98,12200.0,21.6762,21.7196,21.6588,21.6849,12200.0
2006-07-13 11:40:00,24.97,24.98,24.96,24.96,9200.0,21.6762,21.6849,21.6675,21.6675,9200.0
2006-07-13 11:45:00,24.97,24.98,24.95,24.95,9000.0,21.6762,21.6849,21.6588,21.6588,9000.0
2006-07-13 11:50:00,24.96,25.0,24.95,24.99,8900.0,21.6675,21.7022,21.6588,21.6936,8900.0
2006-07-13 11:55:00,24.99,25.01,24.96,24.97,6400.0,21.6936,21.7109,21.6675,21.6762,6400.0
2006-07-13 12:00:00,24.98,25.03,24.98,24.99,7100.0,21.6849,21.7283,21.6849,21.6936,7100.0
2006-07-13 12:05:00,24.97,24.98,24.96,24.98,6500.0,21.6762,21.6849,21.6675,21.6849,6500.0
2006-07-13 12:10:00,24.99,25.01,24.97,24.97,7900.0,21.6936,21.7109,21.6762,21.6762,7900.0
2006-07-13 12:15:00,24.97,25.04,24.97,25.04,4300.0,21.6762,21.737,21.6762,21.737,4300.0
2006-07-13 12:20:00,25.04,25.04,24.94,24.94,11000.0,21.737,21.737,21.6502,21.6502,11000.0
2006-07-13 12:25:00,24.95,24.98,24.95,24.98,3600.0,21.6588,21.6849,21.6588,21.6849,3600.0
2006-07-13 12:30:00,24.97,24.99,24.96,24.97,5900.0,21.6762,21.6936,21.6675,21.6762,5900.0
2006-07-13 12:35:00,24.97,24.98,24.96,24.97,2600.0,21.6762,21.6849,21.6675,21.6762,2600.0
2006-07-13 12:40:00,24.98,25.0,24.98,25.0,9700.0,21.6849,21.7022,21.6849,21.7022,9700.0
2006-07-13 12:45:00,25.0,25.0,24.96,24.98,9300.0,21.7022,21.7022,21.6675,21.6849,9300.0
2006-07-13 12:50:00,24.97,24.98,24.95,24.96,5800.0,21.6762,21.6849,21.6588,21.6675,5800.0
2006-07-13 12:55:00,24.95,24.97,24.94,24.97,6900.0,21.6588,21.6762,21.6502,21.6762,6900.0
2006-07-13 13:00:00,24.98,25.01,24.95,24.96,12800.0,21.6849,21.7109,21.6588,21.6675,12800.0
2006-07-13 13:05:00,24.95,24.96,24.89,24.89,6100.0,21.6588,21.6675,21.6068,21.6068,6100.0
2006-07-13 13:10:00,24.89,24.95,24.87,24.93,6600.0,21.6068,21.6588,21.5894,21.6415,6600.0
2006-07-13 13:15:00,24.93,24.96,24.93,24.95,4700.0,21.6415,21.6675,21.6415,21.6588,4700.0
2006-07-13 13:20:00,24.95,24.96,24.92,24.92,9400.0,21.6588,21.6675,21.6328,21.6328,9400.0
2006-07-13 13:25:00,24.92,24.93,24.89,24.92,4800.0,21.6328,21.6415,21.6068,21.6328,4800.0
2006-07-13 13:30:00,24.91,24.92,24.86,24.88,10300.0,21.6241,21.6328,21.5807,21.5981,10300.0
2006-07-13 13:35:00,24.89,24.9,24.86,24.86,6000.0,21.6068,21.6154,21.5807,21.5807,6000.0
2006-07-13 13:40:00,24.86,24.88,24.84,24.88,5000.0,21.5807,21.5981,21.5634,21.5981,5000.0
2006-07-13 13:45:00,24.87,24.87,24.86,24.86,4300.0,21.5894,21.5894,21.5807,21.5807,4300.0
2006-07-13 13:50:00,24.86,24.86,24.82,24.82,9500.0,21.5807,21.5807,21.546,21.546,9500.0
2006-07-13 13:55:00,24.82,24.83,24.78,24.78,7000.0,21.546,21.5547,21.5113,21.5113,7000.0
2006-07-13 14:00:00,24.77,24.8,24.76,24.8,6500.0,21.5026,21.5286,21.4939,21.5286,6500.0
2006-07-13 14:05:00,24.8,24.81,24.78,24.78,8500.0,21.5286,21.5373,21.5113,21.5113,8500.0
2006-07-13 14:10:00,24.77,24.78,24.73,24.78,9500.0,21.5026,21.5113,21.4679,21.5113,9500.0
2006-07-13 14:15:00,24.78,24.8,24.77,24.79,8200.0,21.5113,21.5286,21.5026,21.5199,8200.0
2006-07-13 14:20:00,24.79,24.8,24.77,24.78,5300.0,21.5199,21.5286,21.5026,21.5113,5300.0
2006-07-13 14:25:00,24.77,24.79,24.76,24.77,8200.0,21.5026,21.5199,21.4939,21.5026,8200.0
2006-07-13 14:30:00,24.78,24.78,24.76,24.76,11000.0,21.5113,21.5113,21.4939,21.4939,11000.0
2006-07-13 14:35:00,24.77,24.77,24.73,24.76,10100.0,21.5026,21.5026,21.4679,21.4939,10100.0
2006-07-13 14:40:00,24.76,24.77,24.75,24.75,9900.0,21.4939,21.5026,21.4852,21.4852,9900.0
2006-07-13 14:45:00,24.75,24.76,24.73,24.73,12500.0,21.4852,21.4939,21.4679,21.4679,12500.0
2006-07-13 14:50:00,24.74,24.75,24.72,24.73,8800.0,21.4765,21.4852,21.4592,21.4679,8800.0
2006-07-13 14:55:00,24.72,24.75,24.72,24.74,11000.0,21.4592,21.4852,21.4592,21.4765,11000.0
2006-07-13 15:00:00,24.75,24.75,24.68,24.68,24500.0,21.4852,21.4852,21.4245,21.4245,24500.0
2006-07-13 15:05:00,24.67,24.68,24.66,24.67,12400.0,21.4158,21.4245,21.4071,21.4158,12400.0
2006-07-13 15:10:00,24.67,24.67,24.64,24.66,10100.0,21.4158,21.4158,21.3897,21.4071,10100.0
2006-07-13 15:15:00,24.65,24.67,24.65,24.66,11300.0,21.3984,21.4158,21.3984,21.4071,11300.0
2006-07-13 15:20:00,24.66,24.67,24.64,24.64,15700.0,21.4071,21.4158,21.3897,21.3897,15700.0
2006-07-13 15:25:00,24.65,24.7,24.65,24.7,11300.0,21.3984,21.4418,21.3984,21.4418,11300.0
2006-07-13 15:30:00,24.69,24.76,24.69,24.75,15300.0,21.4331,21.4939,21.4331,21.4852,15300.0
2006-07-13 15:35:00,24.76,24.79,24.75,24.79,18300.0,21.4939,21.5199,21.4852,21.5199,18300.0
2006-07-13 15:40:00,24.79,24.87,24.79,24.87,32700.0,21.5199,21.5894,21.5199,21.5894,32700.0
2006-07-13 15:45:00,24.87,24.92,24.87,24.91,50500.0,21.5894,21.6328,21.5894,21.6241,50500.0
2006-07-13 15:50:00,24.92,24.98,24.91,24.98,52800.0,21.6328,21.6849,21.6241,21.6849,52800.0
2006-07-13 15:55:00,24.98,24.99,24.92,24.95,67000.0,21.6849,21.6936,21.6328,21.6588,67000.0
2006-07-14 09:30:00,24.94,24.94,24.8,24.9,10900.0,21.6502,21.6502,21.5286,21.6154,10900.0
2006-07-14 09:35:00,24.8,24.91,24.8,24.87,7400.0,21.5286,21.6241,21.5286,21.5894,7400.0
2006-07-14 09:40:00,24.88,24.96,24.82,24.88,4800.0,21.5981,21.6675,21.546,21.5981,4800.0
2006-07-14 09:45:00,24.92,24.92,24.75,24.75,21500.0,21.6328,21.6328,21.4852,21.4852,21500.0
2006-07-14 09:50:00,24.75,24.76,24.66,24.66,13600.0,21.4852,21.4939,21.4071,21.4071,13600.0
2006-07-14 09:55:00,24.63,24.67,24.63,24.67,3800.0,21.3811,21.4158,21.3811,21.4158,3800.0
2006-07-14 10:00:00,24.64,24.72,24.64,24.68,8500.0,21.3897,21.4592,21.3897,21.4245,8500.0
2006-07-14 10:05:00,24.68,24.68,24.66,24.66,3400.0,21.4245,21.4245,21.4071,21.4071,3400.0
2006-07-14 10:10:00,24.67,24.78,24.65,24.72,14200.0,21.4158,21.5113,21.3984,21.4592,14200.0
2006-07-14 10:15:00,24.72,24.73,24.7,24.71,176500.0,21.4592,21.4679,21.4418,21.4505,176500.0
2006-07-14 10:20:00,24.72,24.72,24.67,24.67,8000.0,21.4592,21.4592,21.4158,21.4158,8000.0
2006-07-14 10:25:00,24.67,24.67,24.61,24.64,7500.0,21.4158,21.4158,21.3637,21.3897,7500.0
2006-07-14 10:30:00,24.65,24.66,24.61,24.62,5600.0,21.3984,21.4071,21.3637,21.3724,5600.0
2006-07-14 10:35:00,24.61,24.69,24.61,24.64,5800.0,21.3637,21.4331,21.3637,21.3897,5800.0
2006-07-14 10:40:00,24.63,24.68,24.62,24.67,3100.0,21.3811,21.4245,21.3724,21.4158,3100.0
2006-07-14 10:45:00,24.67,24.68,24.6,24.6,5000.0,21.4158,21.4245,21.355,21.355,5000.0
2006-07-14 10:50:00,24.6,24.61,24.56,24.57,5800.0,21.355,21.3637,21.3203,21.329,5800.0
2006-07-14 10:55:00,24.56,24.58,24.54,24.56,5600.0,21.3203,21.3376,21.3029,21.3203,5600.0
2006-07-14 11:00:00,24.56,24.56,24.43,24.45,14600.0,21.3203,21.3203,21.2074,21.2248,14600.0
2006-07-14 11:05:00,24.44,24.44,24.4,24.41,10500.0,21.2161,21.2161,21.1814,21.1901,10500.0
2006-07-14 11:10:00,24.41,24.45,24.33,24.34,17200.0,21.1901,21.2248,21.1206,21.1293,17200.0
2006-07-14 11:15:00,24.33,24.37,24.33,24.34,8200.0,21.1206,21.1554,21.1206,21.1293,8200.0
2006-07-14 11:20:00,24.34,24.37,24.34,24.37,7400.0,21.1293,21.1554,21.1293,21.1554,7400.0
2006-07-14 11:25:00,24.36,24.38,24.32,24.34,7700.0,21.1467,21.164,21.1119,21.1293,7700.0
2006-07-14 11:30:00,24.32,24.33,24.25,24.26,9700.0,21.1119,21.1206,21.0512,21.0599,9700.0
2006-07-14 11:35:00,24.24,24.29,24.24,24.29,5600.0,21.0425,21.0859,21.0425,21.0859,5600.0
2006-07-14 11:40:00,24.31,24.32,24.27,24.31,7500.0,21.1033,21.1119,21.0685,21.1033,7500.0
2006-07-14 11:45:00,24.31,24.33,24.29,24.32,4200.0,21.1033,21.1206,21.0859,21.1119,4200.0
2006-07-14 11:50:00,24.32,24.35,24.3,24.31,9200.0,21.1119,21.138,21.0946,21.1033,9200.0
2006-07-14 11:55:00,24.34,24.4,24.31,24.4,10300.0,21.1293,21.1814,21.1033,21.1814,10300.0
2006-07-14 12:00:00,24.38,24.4,24.37,24.39,8600.0,21.164,21.1814,21.1554,21.1727,8600.0
2006-07-14 12:05:00,24.39,24.45,24.39,24.4,10200.0,21.1727,21.2248,21.1727,21.1814,10200.0
2006-07-14 12:10:00,24.4,24.4,24.35,24.35,4400.0,21.1814,21.1814,21.138,21.138,4400.0
2006-07-14 12:15:00,24.36,24.38,24.31,24.35,4700.0,21.1467,21.164,21.1033,21.138,4700.0
2006-07-14 12:20:00,24.35,24.35,24.3,24.31,6600.0,21.138,21.138,21.0946,21.1033,6600.0
2006-07-14 12:25:00,24.32,24.34,24.31,24.32,3200.0,21.1119,21.1293,21.1033,21.1119,3200.0
2006-07-14 12:30:00,24.32,24.33,24.31,24.32,3100.0,21.1119,21.1206,21.1033,21.1119,3100.0
2006-07-14 12:35:00,24.33,24.35,24.3,24.3,34000.0,21.1206,21.138,21.0946,21.0946,34000.0
2006-07-14 12:40:00,24.32,24.43,24.32,24.43,12800.0,21.1119,21.2074,21.1119,21.2074,12800.0
2006-07-14 12:45:00,24.44,24.45,24.41,24.45,6000.0,21.2161,21.2248,21.1901,21.2248,6000.0
2006-07-14 12:50:00,24.44,24.45,24.42,24.44,4300.0,21.2161,21.2248,21.1988,21.2161,4300.0
2006-07-14 12:55:00,24.43,24.48,24.42,24.47,6500.0,21.2074,21.2508,21.1988,21.2422,6500.0
2006-07-14 13:00:00,24.48,24.48,24.44,24.44,4600.0,21.2508,21.2508,21.2161,21.2161,4600.0
2006-07-14 13:05:00,24.44,24.45,24.42,24.44,12800.0,21.2161,21.2248,21.1988,21.2161,12800.0
2006-07-14 13:10:00,24.44,24.5,24.42,24.47,17100.0,21.2161,21.2682,21.1988,21.2422,17100.0
2006-07-14 13:15:00,24.47,24.49,24.47,24.49,2800.0,21.2422,21.2595,21.2422,21.2595,2800.0
2006-07-14 13:20:00,24.49,24.55,24.48,24.55,9100.0,21.2595,21.3116,21.2508,21.3116,9100.0
2006-07-14 13:25:00,24.55,24.59,24.54,24.56,8300.0,21.3116,21.3463,21.3029,21.3203,8300.0
2006-07-14 13:30:00,24.57,24.57,24.53,24.54,4900.0,21.329,21.329,21.2942,21.3029,4900.0
2006-07-14 13:35:00,24.53,24.61,24.53,24.58,8700.0,21.2942,21.3637,21.2942,21.3376,8700.0
2006-07-14 13:40:00,24.59,24.61,24.54,24.54,4500.0,21.3463,21.3637,21.3029,21.3029,4500.0
2006-07-14 13:45:00,24.54,24.55,24.54,24.54,4000.0,21.3029,21.3116,21.3029,21.3029,4000.0
2006-07-14 13:50:00,24.55,24.56,24.54,24.56,5500.0,21.3116,21.3203,21.3029,21.3203,5500.0
2006-07-14 13:55:00,24.57,24.6,24.57,24.57,5900.0,21.329,21.355,21.329,21.329,5900.0
2006-07-14 14:00:00,24.56,24.56,24.51,24.51,3100.0,21.3203,21.3203,21.2769,21.2769,3100.0
2006-07-14 14:05:00,24.51,24.54,24.51,24.52,5400.0,21.2769,21.3029,21.2769,21.2856,5400.0
2006-07-14 14:10:00,24.53,24.53,24.46,24.46,4200.0,21.2942,21.2942,21.2335,21.2335,4200.0
2006-07-14 14:15:00,24.46,24.52,24.45,24.49,13200.0,21.2335,21.2856,21.2248,21.2595,13200.0
2006-07-14 14:20:00,24.51,24.51,24.45,24.45,4000.0,21.2769,21.2769,21.2248,21.2248,4000.0
2006-07-14 14:25:00,24.45,24.5,24.43,24.45,40500.0,21.2248,21.2682,21.2074,21.2248,40500.0
2006-07-14 14:30:00,24.45,24.53,24.45,24.51,8600.0,21.2248,21.2942,21.2248,21.2769,8600.0
2006-07-14 14:35:00,24.5,24.53,24.49,24.5,14800.0,21.2682,21.2942,21.2595,21.2682,14800.0
2006-07-14 14:40:00,24.5,24.5,24.47,24.48,7200.0,21.2682,21.2682,21.2422,21.2508,7200.0
2006-07-14 14:45:00,24.49,24.53,24.49,24.5,6800.0,21.2595,21.2942,21.2595,21.2682,6800.0
2006-07-14 14:50:00,24.5,24.57,24.49,24.55,7700.0,21.2682,21.329,21.2595,21.3116,7700.0
2006-07-14 14:55:00,24.55,24.55,24.52,24.53,5200.0,21.3116,21.3116,21.2856,21.2942,5200.0
2006-07-14 15:00:00,24.56,24.6,24.56,24.58,13800.0,21.3203,21.355,21.3203,21.3376,13800.0
2006-07-14 15:05:00,24.58,24.64,24.58,24.63,9700.0,21.3376,21.3897,21.3376,21.3811,9700.0
2006-07-14 15:10:00,24.65,24.65,24.6,24.6,14800.0,21.3984,21.3984,21.355,21.355,14800.0
2006-07-14 15:15:00,24.61,24.61,24.58,24.6,18300.0,21.3637,21.3637,21.3376,21.355,18300.0
2006-07-14 15:20:00,24.6,24.63,24.55,24.56,21600.0,21.355,21.3811,21.3116,21.3203,21600.0
2006-07-14 15:25:00,24.56,24.57,24.55,24.56,15100.0,21.3203,21.329,21.3116,21.3203,15100.0
2006-07-14 15:30:00,24.56,24.58,24.55,24.56,9100.0,21.3203,21.3376,21.3116,21.3203,9100.0
2006-07-14 15:35:00,24.57,24.59,24.55,24.58,50900.0,21.329,21.3463,21.3116,21.3376,50900.0
2006-07-14 15:40:00,24.58,24.6,24.56,24.6,11100.0,21.3376,21.355,21.3203,21.355,11100.0
2006-07-14 15:45:00,24.58,24.59,24.56,24.59,14700.0,21.3376,21.3463,21.3203,21.3463,14700.0
2006-07-14 15:50:00,24.59,24.63,24.59,24.6,22300.0,21.3463,21.3811,21.3463,21.355,22300.0
2006-07-14 15:55:00,24.6,24.64,24.53,24.56,36300.0,21.355,21.3897,21.2942,21.3203,36300.0
2006-07-17 09:30:00,24.42,24.49,24.41,24.49,22200.0,21.1988,21.2595,21.1901,21.2595,22200.0
2006-07-17 09:35:00,24.52,24.66,24.49,24.62,5000.0,21.2856,21.4071,21.2595,21.3724,5000.0
2006-07-17 09:40:00,24.62,24.63,24.53,24.55,18500.0,21.3724,21.3811,21.2942,21.3116,18500.0
2006-07-17 09:45:00,24.54,24.55,24.5,24.51,9900.0,21.3029,21.3116,21.2682,21.2769,9900.0
2006-07-17 09:50:00,24.52,24.63,24.52,24.62,6300.0,21.2856,21.3811,21.2856,21.3724,6300.0
2006-07-17 09:55:00,24.63,24.63,24.53,24.58,14100.0,21.3811,21.3811,21.2942,21.3376,14100.0
2006-07-17 10:00:00,24.55,24.64,24.55,24.63,6900.0,21.3116,21.3897,21.3116,21.3811,6900.0
2006-07-17 10:05:00,24.63,24.66,24.63,24.65,7100.0,21.3811,21.4071,21.3811,21.3984,7100.0
2006-07-17 10:10:00,24.64,24.71,24.64,24.7,11400.0,21.3897,21.4505,21.3897,21.4418,11400.0
2006-07-17 10:15:00,24.7,24.82,24.7,24.81,15100.0,21.4418,21.546,21.4418,21.5373,15100.0
2006-07-17 10:20:00,24.81,24.81,24.76,24.78,14800.0,21.5373,21.5373,21.4939,21.5113,14800.0
2006-07-17 10:25:00,24.79,24.84,24.7,24.72,16100.0,21.5199,21.5634,21.4418,21.4592,16100.0
2006-07-17 10:30:00,24.71,24.74,24.7,24.72,9300.0,21.4505,21.4765,21.4418,21.4592,9300.0
2006-07-17 10:35:00,24.74,24.75,24.69,24.71,13100.0,21.4765,21.4852,21.4331,21.4505,13100.0
2006-07-17 10:40:00,24.7,24.75,24.68,24.75,8800.0,21.4418,21.4852,21.4245,21.4852,8800.0
2006-07-17 10:45:00,24.74,24.81,24.74,24.79,13300.0,21.4765,21.5373,21.4765,21.5199,13300.0
2006-07-17 10:50:00,24.78,24.79,24.76,24.79,14400.0,21.5113,21.5199,21.4939,21.5199,14400.0
2006-07-17 10:55:00,24.79,24.84,24.79,24.82,9700.0,21.5199,21.5634,21.5199,21.546,9700.0
2006-07-17 11:00:00,24.82,24.86,24.82,24.84,6300.0,21.546,21.5807,21.546,21.5634,6300.0
2006-07-17 11:05:00,24.84,24.85,24.83,24.85,8600.0,21.5634,21.572,21.5547,21.572,8600.0
2006-07-17 11:10:00,24.84,24.89,24.84,24.89,5900.0,21.5634,21.6068,21.5634,21.6068,5900.0
2006-07-17 11:15:00,24.89,24.9,24.86,24.86,21000.0,21.6068,21.6154,21.5807,21.5807,21000.0
2006-07-17 11:20:00,24.86,24.86,24.77,24.77,10900.0,21.5807,21.5807,21.5026,21.5026,10900.0
2006-07-17 11:25:00,24.78,24.81,24.78,24.8,4000.0,21.5113,21.5373,21.5113,21.5286,4000.0
2006-07-17 11:30:00,24.81,24.87,24.8,24.86,6300.0,21.5373,21.5894,21.5286,21.5807,6300.0
2006-07-17 11:35:00,24.87,24.92,24.87,24.92,9400.0,21.5894,21.6328,21.5894,21.6328,9400.0
2006-07-17 11:40:00,24.92,24.95,24.9,24.95,13300.0,21.6328,21.6588,21.6154,21.6588,13300.0
2006-07-17 11:45:00,24.96,24.99,24.95,24.98,132500.0,21.6675,21.6936,21.6588,21.6849,132500.0
2006-07-17 11:50:00,24.98,25.01,24.97,25.0,8500.0,21.6849,21.7109,21.6762,21.7022,8500.0
2006-07-17 11:55:00,24.99,24.99,24.94,24.95,11100.0,21.6936,21.6936,21.6502,21.6588,11100.0
2006-07-17 12:00:00,24.95,24.98,24.95,24.96,3200.0,21.6588,21.6849,21.6588,21.6675,3200.0
2006-07-17 12:05:00,24.96,24.98,24.94,24.96,10900.0,21.6675,21.6849,21.6502,21.6675,10900.0
2006-07-17 12:10:00,24.96,24.96,24.94,24.94,6700.0,21.6675,21.6675,21.6502,21.6502,6700.0
2006-07-17 12:15:00,24.95,24.99,24.94,24.99,6400.0,21.6588,21.6936,21.6502,21.6936,6400.0
2006-07-17 12:20:00,24.97,24.99,24.96,24.96,5200.0,21.6762,21.6936,21.6675,21.6675,5200.0
2006-07-17 12:25:00,24.94,24.96,24.94,24.96,3100.0,21.6502,21.6675,21.6502,21.6675,3100.0
2006-07-17 12:30:00,24.97,24.99,24.96,24.99,2600.0,21.6762,21.6936,21.6675,21.6936,2600.0
2006-07-17 12:35:00,24.98,25.01,24.98,24.99,10400.0,21.6849,21.7109,21.6849,21.6936,10400.0
2006-07-17 12:40:00,24.99,25.03,24.99,25.02,8500.0,21.6936,21.7283,21.6936,21.7196,8500.0
2006-07-17 12:45:00,25.02,25.03,24.97,24.97,4500.0,21.7196,21.7283,21.6762,21.6762,4500.0
2006-07-17 12:50:00,24.97,24.99,24.97,24.98,3200.0,21.6762,21.6936,21.6762,21.6849,3200.0
2006-07-17 12:55:00,24.98,25.03,24.98,25.02,16000.0,21.6849,21.7283,21.6849,21.7196,16000.0
2006-07-17 13:00:00,25.02,25.03,24.95,24.96,22800.0,21.7196,21.7283,21.6588,21.6675,22800.0
2006-07-17 13:05:00,24.96,24.96,24.93,24.94,6100.0,21.6675,21.6675,21.6415,21.6502,6100.0
2006-07-17 13:10:00,24.94,24.95,24.94,24.94,5200.0,21.6502,21.6588,21.6502,21.6502,5200.0
2006-07-17 13:15:00,24.95,24.95,24.91,24.94,18900.0,21.6588,21.6588,21.6241,21.6502,18900.0
2006-07-17 13:20:00,24.95,24.96,24.93,24.93,7200.0,21.6588,21.6675,21.6415,21.6415,7200.0
2006-07-17 13:25:00,24.93,24.96,24.91,24.92,21400.0,21.6415,21.6675,21.6241,21.6328,21400.0
2006-07-17 13:30:00,24.92,24.93,24.92,24.93,900.0,21.6328,21.6415,21.6328,21.6415,900.0
2006-07-17 13:35:00,24.91,24.93,24.91,24.92,2600.0,21.6241,21.6415,21.6241,21.6328,2600.0
2006-07-17 13:40:00,24.93,24.93,24.92,24.92,3200.0,21.6415,21.6415,21.6328,21.6328,3200.0
2006-07-17 13:45:00,24.92,24.93,24.92,24.92,1200.0,21.6328,21.6415,21.6328,21.6328,1200.0
2006-07-17 13:50:00,24.92,24.94,24.92,24.94,8100.0,21.6328,21.6502,21.6328,21.6502,8100.0
2006-07-17 13:55:00,24.93,24.95,24.93,24.95,6400.0,21.6415,21.6588,21.6415,21.6588,6400.0
2006-07-17 14:00:00,24.95,24.97,24.93,24.96,3800.0,21.6588,21.6762,21.6415,21.6675,3800.0
2006-07-17 14:05:00,24.97,24.99,24.96,24.99,5100.0,21.6762,21.6936,21.6675,21.6936,5100.0
2006-07-17 14:10:00,24.98,25.0,24.98,24.98,5500.0,21.6849,21.7022,21.6849,21.6849,5500.0
2006-07-17 14:15:00,24.99,24.99,24.98,24.99,2500.0,21.6936,21.6936,21.6849,21.6936,2500.0
2006-07-17 14:20:00,24.99,24.99,24.98,24.98,8900.0,21.6936,21.6936,21.6849,21.6849,8900.0
2006-07-17 14:25:00,24.98,25.0,24.98,24.99,8700.0,21.6849,21.7022,21.6849,21.6936,8700.0
2006-07-17 14:30:00,24.99,25.03,24.99,25.01,11500.0,21.6936,21.7283,21.6936,21.7109,11500.0
2006-07-17 14:35:00,25.01,25.02,25.01,25.01,3800.0,21.7109,21.7196,21.7109,21.7109,3800.0
2006-07-17 14:40:00,25.01,25.01,25.01,25.01,7200.0,21.7109,21.7109,21.7109,21.7109,7200.0
2006-07-17 14:45:00,25.01,25.02,24.98,24.98,15200.0,21.7109,21.7196,21.6849,21.6849,15200.0
2006-07-17 14:50:00,24.97,24.97,24.91,24.91,24800.0,21.6762,21.6762,21.6241,21.6241,24800.0
2006-07-17 14:55:00,24.91,24.93,24.91,24.92,5400.0,21.6241,21.6415,21.6241,21.6328,5400.0
2006-07-17 15:00:00,24.93,24.95,24.92,24.95,10000.0,21.6415,21.6588,21.6328,21.6588,10000.0
2006-07-17 15:05:00,24.95,24.97,24.92,24.92,13800.0,21.6588,21.6762,21.6328,21.6328,13800.0
2006-07-17 15:10:00,24.92,24.96,24.92,24.95,3500.0,21.6328,21.6675,21.6328,21.6588,3500.0
2006-07-17 15:15:00,24.97,25.0,24.95,24.98,19800.0,21.6762,21.7022,21.6588,21.6849,19800.0
2006-07-17 15:20:00,24.97,24.99,24.97,24.97,6800.0,21.6762,21.6936,21.6762,21.6762,6800.0
2006-07-17 15:25:00,24.97,24.97,24.9,24.9,24400.0,21.6762,21.6762,21.6154,21.6154,24400.0
2006-07-17 15:30:00,24.9,24.91,24.88,24.9,16500.0,21.6154,21.6241,21.5981,21.6154,16500.0
2006-07-17 15:35:00,24.9,24.93,24.9,24.93,10600.0,21.6154,21.6415,21.6154,21.6415,10600.0
2006-07-17 15:40:00,24.92,24.99,24.92,24.97,10700.0,21.6328,21.6936,21.6328,21.6762,10700.0
2006-07-17 15:45:00,24.97,25.01,24.97,24.99,20600.0,21.6762,21.7109,21.6762,21.6936,20600.0
2006-07-17 15:50:00,24.98,24.99,24.96,24.99,13000.0,21.6849,21.6936,21.6675,21.6936,13000.0
2006-07-17 15:55:00,24.99,24.99,24.84,24.85,110000.0,21.6936,21.6936,21.5634,21.572,110000.0
2006-07-18 09:30:00,25.35,25.35,25.18,25.18,30900.0,22.0061,22.0061,21.8585,21.8585,30900.0
2006-07-18 09:35:00,25.15,25.38,25.15,25.3,18300.0,21.8325,22.0321,21.8325,21.9627,18300.0
2006-07-18 09:40:00,25.3,25.32,25.26,25.29,51300.0,21.9627,21.98,21.928,21.954,51300.0
2006-07-18 09:45:00,25.29,25.35,25.18,25.22,46000.0,21.954,22.0061,21.8585,21.8932,46000.0
2006-07-18 09:50:00,25.22,25.22,25.16,25.16,3800.0,21.8932,21.8932,21.8411,21.8411,3800.0
2006-07-18 09:55:00,25.16,25.23,25.14,25.21,7200.0,21.8411,21.9019,21.8238,21.8845,7200.0
2006-07-18 10:00:00,25.21,25.21,25.14,25.19,124500.0,21.8845,21.8845,21.8238,21.8672,124500.0
2006-07-18 10:05:00,25.19,25.21,25.14,25.14,7400.0,21.8672,21.8845,21.8238,21.8238,7400.0
2006-07-18 10:10:00,25.13,25.16,25.01,25.03,28900.0,21.8151,21.8411,21.7109,21.7283,28900.0
2006-07-18 10:15:00,25.02,25.03,25.0,25.01,13500.0,21.7196,21.7283,21.7022,21.7109,13500.0
2006-07-18 10:20:00,25.01,25.07,25.0,25.04,33500.0,21.7109,21.763,21.7022,21.737,33500.0
2006-07-18 10:25:00,25.04,25.06,25.04,25.05,21400.0,21.737,21.7543,21.737,21.7457,21400.0
2006-07-18 10:30:00,25.06,25.06,25.03,25.04,9200.0,21.7543,21.7543,21.7283,21.737,9200.0
2006-07-18 10:35:00,25.05,25.05,24.94,24.97,19700.0,21.7457,21.7457,21.6502,21.6762,19700.0
2006-07-18 10:40:00,24.98,24.99,24.96,24.96,6800.0,21.6849,21.6936,21.6675,21.6675,6800.0
2006-07-18 10:45:00,24.95,24.95,24.85,24.88,15500.0,21.6588,21.6588,21.572,21.5981,15500.0
2006-07-18 10:50:00,24.88,24.9,24.83,24.83,26700.0,21.5981,21.6154,21.5547,21.5547,26700.0
2006-07-18 10:55:00,24.82,24.82,24.71,24.74,11000.0,21.546,21.546,21.4505,21.4765,11000.0
2006-07-18 11:00:00,24.74,24.8,24.74,24.8,2200.0,21.4765,21.5286,21.4765,21.5286,2200.0
2006-07-18 11:05:00,24.81,24.89,24.81,24.82,14400.0,21.5373,21.6068,21.5373,21.546,14400.0
2006-07-18 11:10:00,24.82,24.85,24.82,24.84,4600.0,21.546,21.572,21.546,21.5634,4600.0
2006-07-18 11:15:00,24.84,24.88,24.82,24.82,61500.0,21.5634,21.5981,21.546,21.546,61500.0
2006-07-18 11:20:00,24.81,24.83,24.8,24.83,5700.0,21.5373,21.5547,21.5286,21.5547,5700.0
2006-07-18 11:25:00,24.84,24.88,24.84,24.85,11500.0,21.5634,21.5981,21.5634,21.572,11500.0
2006-07-18 11:30:00,24.85,24.86,24.83,24.83,7000.0,21.572,21.5807,21.5547,21.5547,7000.0
2006-07-18 11:35:00,24.85,24.86,24.84,24.84,9800.0,21.572,21.5807,21.5634,21.5634,9800.0
2006-07-18 11:40:00,24.84,24.85,24.84,24.85,13500.0,21.5634,21.572,21.5634,21.572,13500.0
2006-07-18 11:45:00,24.84,24.86,24.84,24.84,7300.0,21.5634,21.5807,21.5634,21.5634,7300.0
2006-07-18 11:50:00,24.84,24.89,24.83,24.87,14700.0,21.5634,21.6068,21.5547,21.5894,14700.0
2006-07-18 11:55:00,24.87,24.87,24.84,24.86,4900.0,21.5894,21.5894,21.5634,21.5807,4900.0
2006-07-18 12:00:00,24.85,24.86,24.82,24.82,5700.0,21.572,21.5807,21.546,21.546,5700.0
2006-07-18 12:05:00,24.84,24.85,24.83,24.84,10400.0,21.5634,21.572,21.5547,21.5634,10400.0
2006-07-18 12:10:00,24.85,24.85,24.82,24.82,21300.0,21.572,21.572,21.546,21.546,21300.0
2006-07-18 12:15:00,24.81,24.89,24.81,24.87,5100.0,21.5373,21.6068,21.5373,21.5894,5100.0
2006-07-18 12:20:00,24.88,24.95,24.88,24.94,28100.0,21.5981,21.6588,21.5981,21.6502,28100.0
2006-07-18 12:25:00,24.95,24.99,24.95,24.97,48000.0,21.6588,21.6936,21.6588,21.6762,48000.0
2006-07-18 12:30:00,24.99,24.99,24.85,24.85,26900.0,21.6936,21.6936,21.572,21.572,26900.0
2006-07-18 12:35:00,24.85,24.85,24.75,24.75,6900.0,21.572,21.572,21.4852,21.4852,6900.0
2006-07-18 12:40:00,24.76,24.8,24.76,24.78,5800.0,21.4939,21.5286,21.4939,21.5113,5800.0
2006-07-18 12:45:00,24.78,24.78,24.75,24.75,4300.0,21.5113,21.5113,21.4852,21.4852,4300.0
2006-07-18 12:50:00,24.75,24.76,24.73,24.73,7100.0,21.4852,21.4939,21.4679,21.4679,7100.0
2006-07-18 12:55:00,24.74,24.74,24.73,24.73,7500.0,21.4765,21.4765,21.4679,21.4679,7500.0
2006-07-18 13:00:00,24.73,24.73,24.7,24.72,11400.0,21.4679,21.4679,21.4418,21.4592,11400.0
2006-07-18 13:05:00,24.73,24.75,24.72,24.73,8900.0,21.4679,21.4852,21.4592,21.4679,8900.0
2006-07-18 13:10:00,24.73,24.73,24.7,24.7,10500.0,21.4679,21.4679,21.4418,21.4418,10500.0
2006-07-18 13:15:00,24.7,24.7,24.64,24.64,8400.0,21.4418,21.4418,21.3897,21.3897,8400.0
2006-07-18 13:20:00,24.64,24.67,24.63,24.66,6800.0,21.3897,21.4158,21.3811,21.4071,6800.0
2006-07-18 13:25:00,24.66,24.68,24.64,24.65,3500.0,21.4071,21.4245,21.3897,21.3984,3500.0
2006-07-18 13:30:00,24.65,24.66,24.61,24.61,7500.0,21.3984,21.4071,21.3637,21.3637,7500.0
2006-07-18 13:35:00,24.62,24.66,24.61,24.66,3300.0,21.3724,21.4071,21.3637,21.4071,3300.0
2006-07-18 13:40:00,24.66,24.66,24.6,24.61,5900.0,21.4071,21.4071,21.355,21.3637,5900.0
2006-07-18 13:45:00,24.61,24.62,24.57,24.6,4600.0,21.3637,21.3724,21.329,21.355,4600.0
2006-07-18 13:50:00,24.61,24.61,24.58,24.58,4400.0,21.3637,21.3637,21.3376,21.3376,4400.0
2006-07-18 13:55:00,24.59,24.6,24.55,24.57,6400.0,21.3463,21.355,21.3116,21.329,6400.0
2006-07-18 14:00:00,24.6,24.6,24.58,24.6,6000.0,21.355,21.355,21.3376,21.355,6000.0
2006-07-18 14:05:00,24.6,24.62,24.59,24.61,7200.0,21.355,21.3724,21.3463,21.3637,7200.0
2006-07-18 14:10:00,24.62,24.63,24.57,24.57,7400.0,21.3724,21.3811,21.329,21.329,7400.0
2006-07-18 14:15:00,24.57,24.72,24.57,24.71,25200.0,21.329,21.4592,21.329,21.4505,25200.0
2006-07-18 14:20:00,24.72,24.77,24.72,24.77,14200.0,21.4592,21.5026,21.4592,21.5026,14200.0
2006-07-18 14:25:00,24.78,24.9,24.77,24.88,16200.0,21.5113,21.6154,21.5026,21.5981,16200.0
2006-07-18 14:30:00,24.88,24.89,24.85,24.87,11100.0,21.5981,21.6068,21.572,21.5894,11100.0
2006-07-18 14:35:00,24.87,25.0,24.87,25.0,9300.0,21.5894,21.7022,21.5894,21.7022,9300.0
2006-07-18 14:40:00,25.0,25.02,24.93,24.94,19400.0,21.7022,21.7196,21.6415,21.6502,19400.0
2006-07-18 14:45:00,24.94,24.95,24.86,24.9,17900.0,21.6502,21.6588,21.5807,21.6154,17900.0
2006-07-18 14:50:00,24.91,24.92,24.89,24.91,5300.0,21.6241,21.6328,21.6068,21.6241,5300.0
2006-07-18 14:55:00,24.92,24.92,24.88,24.9,11600.0,21.6328,21.6328,21.5981,21.6154,11600.0
2006-07-18 15:00:00,24.9,24.91,24.86,24.88,5600.0,21.6154,21.6241,21.5807,21.5981,5600.0
2006-07-18 15:05:00,24.88,24.89,24.83,24.84,8300.0,21.5981,21.6068,21.5547,21.5634,8300.0
2006-07-18 15:10:00,24.85,24.85,24.7,24.7,23300.0,21.572,21.572,21.4418,21.4418,23300.0
2006-07-18 15:15:00,24.72,24.82,24.72,24.82,12400.0,21.4592,21.546,21.4592,21.546,12400.0
2006-07-18 15:20:00,24.82,24.82,24.77,24.78,8100.0,21.546,21.546,21.5026,21.5113,8100.0
2006-07-18 15:25:00,24.77,24.81,24.77,24.81,11400.0,21.5026,21.5373,21.5026,21.5373,11400.0
2006-07-18 15:30:00,24.81,24.85,24.81,24.85,12800.0,21.5373,21.572,21.5373,21.572,12800.0
2006-07-18 15:35:00,24.85,24.85,24.75,24.76,34200.0,21.572,21.572,21.4852,21.4939,34200.0
2006-07-18 15:40:00,24.76,24.76,24.74,24.76,22900.0,21.4939,21.4939,21.4765,21.4939,22900.0
2006-07-18 15:45:00,24.76,24.81,24.75,24.81,102600.0,21.4939,21.5373,21.4852,21.5373,102600.0
2006-07-18 15:50:00,24.8,24.86,24.8,24.85,10100.0,21.5286,21.5807,21.5286,21.572,10100.0
2006-07-18 15:55:00,24.84,24.84,24.64,24.83,351000.0,21.5634,21.5634,21.3897,21.5547,351000.0
2006-07-19 09:30:00,24.84,24.97,24.84,24.91,13700.0,21.5634,21.6762,21.5634,21.6241,13700.0
2006-07-19 09:35:00,24.95,25.02,24.92,25.02,11300.0,21.6588,21.7196,21.6328,21.7196,11300.0
2006-07-19 09:40:00,25.04,25.08,24.96,24.99,17300.0,21.737,21.7717,21.6675,21.6936,17300.0
2006-07-19 09:45:00,25.0,25.4,25.0,25.24,53600.0,21.7022,22.0495,21.7022,21.9106,53600.0
2006-07-19 09:50:00,25.24,25.28,25.19,25.24,13400.0,21.9106,21.9453,21.8672,21.9106,13400.0
2006-07-19 09:55:00,25.24,25.24,25.05,25.16,36200.0,21.9106,21.9106,21.7457,21.8411,36200.0
2006-07-19 10:00:00,25.16,25.38,25.16,25.27,67500.0,21.8411,22.0321,21.8411,21.9366,67500.0
2006-07-19 10:05:00,25.3,25.3,25.23,25.24,41000.0,21.9627,21.9627,21.9019,21.9106,41000.0
2006-07-19 10:10:00,25.24,25.29,25.23,25.23,10200.0,21.9106,21.954,21.9019,21.9019,10200.0
2006-07-19 10:15:00,25.23,25.23,25.19,25.2,4800.0,21.9019,21.9019,21.8672,21.8759,4800.0
2006-07-19 10:20:00,25.2,25.21,25.0,25.07,1250300.0,21.8759,21.8845,21.7022,21.763,1250300.0
2006-07-19 10:25:00,25.03,25.11,24.97,25.11,50200.0,21.7283,21.7977,21.6762,21.7977,50200.0
2006-07-19 10:30:00,25.12,25.14,25.05,25.06,10300.0,21.8064,21.8238,21.7457,21.7543,10300.0
2006-07-19 10:35:00,25.04,25.11,25.04,25.08,22100.0,21.737,21.7977,21.737,21.7717,22100.0
2006-07-19 10:40:00,25.08,25.14,25.08,25.14,14500.0,21.7717,21.8238,21.7717,21.8238,14500.0
2006-07-19 10:45:00,25.14,25.17,25.1,25.17,23600.0,21.8238,21.8498,21.7891,21.8498,23600.0
2006-07-19 10:50:00,25.18,25.19,25.11,25.12,15100.0,21.8585,21.8672,21.7977,21.8064,15100.0
2006-07-19 10:55:00,25.12,25.17,25.11,25.12,27400.0,21.8064,21.8498,21.7977,21.8064,27400.0
2006-07-19 11:00:00,25.12,25.18,25.0,25.12,218800.0,21.8064,21.8585,21.7022,21.8064,218800.0
2006-07-19 11:05:00,25.11,25.14,25.05,25.08,8700.0,21.7977,21.8238,21.7457,21.7717,8700.0
2006-07-19 11:10:00,25.05,25.13,25.05,25.1,9600.0,21.7457,21.8151,21.7457,21.7891,9600.0
2006-07-19 11:15:00,25.08,25.1,25.06,25.1,17900.0,21.7717,21.7891,21.7543,21.7891,17900.0
2006-07-19 11:20:00,25.07,25.09,25.03,25.08,13500.0,21.763,21.7804,21.7283,21.7717,13500.0
2006-07-19 11:25:00,25.08,25.09,25.07,25.08,12500.0,21.7717,21.7804,21.763,21.7717,12500.0
2006-07-19 11:30:00,25.08,25.1,25.06,25.1,10900.0,21.7717,21.7891,21.7543,21.7891,10900.0
2006-07-19 11:35:00,25.1,25.13,25.09,25.12,14700.0,21.7891,21.8151,21.7804,21.8064,14700.0
2006-07-19 11:40:00,25.12,25.12,25.09,25.1,8100.0,21.8064,21.8064,21.7804,21.7891,8100.0
2006-07-19 11:45:00,25.09,25.09,25.07,25.08,5100.0,21.7804,21.7804,21.763,21.7717,5100.0
2006-07-19 11:50:00,25.07,25.12,25.07,25.12,6500.0,21.763,21.8064,21.763,21.8064,6500.0
2006-07-19 11:55:00,25.12,25.13,25.08,25.09,4600.0,21.8064,21.8151,21.7717,21.7804,4600.0
2006-07-19 12:00:00,25.08,25.09,25.07,25.09,6500.0,21.7717,21.7804,21.763,21.7804,6500.0
2006-07-19 12:05:00,25.09,25.15,25.08,25.15,10500.0,21.7804,21.8325,21.7717,21.8325,10500.0
2006-07-19 12:10:00,25.15,25.15,25.1,25.11,16800.0,21.8325,21.8325,21.7891,21.7977,16800.0
2006-07-19 12:15:00,25.1,25.11,25.08,25.08,7100.0,21.7891,21.7977,21.7717,21.7717,7100.0
2006-07-19 12:20:00,25.08,25.13,25.08,25.13,10600.0,21.7717,21.8151,21.7717,21.8151,10600.0
2006-07-19 12:25:00,25.13,25.14,25.1,25.11,9600.0,21.8151,21.8238,21.7891,21.7977,9600.0
2006-07-19 12:30:00,25.11,25.12,25.09,25.12,9000.0,21.7977,21.8064,21.7804,21.8064,9000.0
2006-07-19 12:35:00,25.11,25.15,25.11,25.13,7600.0,21.7977,21.8325,21.7977,21.8151,7600.0
2006-07-19 12:40:00,25.13,25.15,25.13,25.15,8000.0,21.8151,21.8325,21.8151,21.8325,8000.0
2006-07-19 12:45:00,25.14,25.14,25.08,25.1,17200.0,21.8238,21.8238,21.7717,21.7891,17200.0
2006-07-19 12:50:00,25.11,25.12,25.05,25.07,7900.0,21.7977,21.8064,21.7457,21.763,7900.0
2006-07-19 12:55:00,25.06,25.11,25.06,25.1,9400.0,21.7543,21.7977,21.7543,21.7891,9400.0
2006-07-19 13:00:00,25.1,25.12,25.06,25.07,8100.0,21.7891,21.8064,21.7543,21.763,8100.0
2006-07-19 13:05:00,25.07,25.12,25.07,25.12,4400.0,21.763,21.8064,21.763,21.8064,4400.0
2006-07-19 13:10:00,25.12,25.14,25.1,25.1,10000.0,21.8064,21.8238,21.7891,21.7891,10000.0
2006-07-19 13:15:00,25.11,25.14,25.1,25.14,8100.0,21.7977,21.8238,21.7891,21.8238,8100.0
2006-07-19 13:20:00,25.12,25.14,25.1,25.11,11100.0,21.8064,21.8238,21.7891,21.7977,11100.0
2006-07-19 13:25:00,25.12,25.13,25.07,25.08,23000.0,21.8064,21.8151,21.763,21.7717,23000.0
2006-07-19 13:30:00,25.08,25.08,25.06,25.07,5700.0,21.7717,21.7717,21.7543,21.763,5700.0
2006-07-19 13:35:00,25.07,25.08,25.06,25.07,6900.0,21.763,21.7717,21.7543,21.763,6900.0
2006-07-19 13:40:00,25.06,25.07,25.05,25.06,4100.0,21.7543,21.763,21.7457,21.7543,4100.0
2006-07-19 13:45:00,25.05,25.05,25.02,25.05,5800.0,21.7457,21.7457,21.7196,21.7457,5800.0
2006-07-19 13:50:00,25.05,25.07,25.04,25.06,5400.0,21.7457,21.763,21.737,21.7543,5400.0
2006-07-19 13:55:00,25.07,25.1,25.07,25.1,5200.0,21.763,21.7891,21.763,21.7891,5200.0
2006-07-19 14:00:00,25.1,25.1,25.04,25.05,8000.0,21.7891,21.7891,21.737,21.7457,8000.0
2006-07-19 14:05:00,25.05,25.1,25.05,25.07,10200.0,21.7457,21.7891,21.7457,21.763,10200.0
2006-07-19 14:10:00,25.07,25.07,25.04,25.04,8700.0,21.763,21.763,21.737,21.737,8700.0
2006-07-19 14:15:00,25.05,25.08,25.0,25.07,136700.0,21.7457,21.7717,21.7022,21.763,136700.0
2006-07-19 14:20:00,25.08,25.12,25.08,25.1,18600.0,21.7717,21.8064,21.7717,21.7891,18600.0
2006-07-19 14:25:00,25.11,25.12,25.07,25.09,19800.0,21.7977,21.8064,21.763,21.7804,19800.0
2006-07-19 14:30:00,25.09,25.1,25.07,25.07,17800.0,21.7804,21.7891,21.763,21.763,17800.0
2006-07-19 14:35:00,25.06,25.08,25.06,25.08,6100.0,21.7543,21.7717,21.7543,21.7717,6100.0
2006-07-19 14:40:00,25.08,25.11,25.07,25.1,18100.0,21.7717,21.7977,21.763,21.7891,18100.0
2006-07-19 14:45:00,25.09,25.11,25.09,25.1,13300.0,21.7804,21.7977,21.7804,21.7891,13300.0
2006-07-19 14:50:00,25.1,25.11,25.09,25.1,16600.0,21.7891,21.7977,21.7804,21.7891,16600.0
2006-07-19 14:55:00,25.11,25.14,25.1,25.13,10500.0,21.7977,21.8238,21.7891,21.8151,10500.0
2006-07-19 15:00:00,25.14,25.14,25.12,25.14,11500.0,21.8238,21.8238,21.8064,21.8238,11500.0
2006-07-19 15:05:00,25.14,25.15,25.12,25.14,24600.0,21.8238,21.8325,21.8064,21.8238,24600.0
2006-07-19 15:10:00,25.14,25.15,25.13,25.13,17800.0,21.8238,21.8325,21.8151,21.8151,17800.0
2006-07-19 15:15:00,25.14,25.14,25.12,25.13,23100.0,21.8238,21.8238,21.8064,21.8151,23100.0
2006-07-19 15:20:00,25.13,25.17,25.12,25.15,31200.0,21.8151,21.8498,21.8064,21.8325,31200.0
2006-07-19 15:25:00,25.15,25.19,25.14,25.18,27300.0,21.8325,21.8672,21.8238,21.8585,27300.0
2006-07-19 15:30:00,25.17,25.21,25.17,25.19,31700.0,21.8498,21.8845,21.8498,21.8672,31700.0
2006-07-19 15:35:00,25.18,25.25,25.17,25.24,41400.0,21.8585,21.9193,21.8498,21.9106,41400.0
2006-07-19 15:40:00,25.25,25.27,25.24,25.25,43300.0,21.9193,21.9366,21.9106,21.9193,43300.0
2006-07-19 15:45:00,25.26,25.26,25.19,25.19,76100.0,21.928,21.928,21.8672,21.8672,76100.0
2006-07-19 15:50:00,25.21,25.26,25.19,25.24,154600.0,21.8845,21.928,21.8672,21.9106,154600.0
2006-07-19 15:55:00,25.24,25.25,25.2,25.21,98800.0,21.9106,21.9193,21.8759,21.8845,98800.0
2006-07-20 09:30:00,25.25,25.37,25.1,25.21,20800.0,21.9193,22.0234,21.7891,21.8845,20800.0
2006-07-20 09:35:00,25.2,25.29,25.2,25.28,3600.0,21.8759,21.954,21.8759,21.9453,3600.0
2006-07-20 09:40:00,25.29,25.31,25.23,25.3,9700.0,21.954,21.9714,21.9019,21.9627,9700.0
2006-07-20 09:45:00,25.29,25.33,25.17,25.17,63800.0,21.954,21.9887,21.8498,21.8498,63800.0
2006-07-20 09:50:00,25.2,25.38,25.2,25.37,12000.0,21.8759,22.0321,21.8759,22.0234,12000.0
2006-07-20 09:55:00,25.37,25.41,25.37,25.39,13100.0,22.0234,22.0582,22.0234,22.0408,13100.0
2006-07-20 10:00:00,25.39,25.39,25.32,25.35,9600.0,22.0408,22.0408,21.98,22.0061,9600.0
2006-07-20 10:05:00,25.36,25.41,25.36,25.38,9600.0,22.0148,22.0582,22.0148,22.0321,9600.0
2006-07-20 10:10:00,25.4,25.4,25.34,25.34,10000.0,22.0495,22.0495,21.9974,21.9974,10000.0
2006-07-20 10:15:00,25.35,25.41,25.35,25.41,14200.0,22.0061,22.0582,22.0061,22.0582,14200.0
2006-07-20 10:20:00,25.42,25.44,25.4,25.42,22500.0,22.0668,22.0842,22.0495,22.0668,22500.0
2006-07-20 10:25:00,25.42,25.42,25.38,25.41,11100.0,22.0668,22.0668,22.0321,22.0582,11100.0
2006-07-20 10:30:00,25.4,25.4,25.3,25.3,15800.0,22.0495,22.0495,21.9627,21.9627,15800.0
2006-07-20 10:35:00,25.3,25.32,25.25,25.25,10700.0,21.9627,21.98,21.9193,21.9193,10700.0
2006-07-20 10:40:00,25.25,25.25,25.2,25.2,5100.0,21.9193,21.9193,21.8759,21.8759,5100.0
2006-07-20 10:45:00,25.19,25.23,25.19,25.23,16500.0,21.8672,21.9019,21.8672,21.9019,16500.0
2006-07-20 10:50:00,25.23,25.31,25.23,25.3,16300.0,21.9019,21.9714,21.9019,21.9627,16300.0
2006-07-20 10:55:00,25.3,25.37,25.3,25.37,11600.0,21.9627,22.0234,21.9627,22.0234,11600.0
2006-07-20 11:00:00,25.36,25.37,25.33,25.35,16700.0,22.0148,22.0234,21.9887,22.0061,16700.0
2006-07-20 11:05:00,25.34,25.34,25.29,25.3,15100.0,21.9974,21.9974,21.954,21.9627,15100.0
2006-07-20 11:10:00,25.3,25.33,25.29,25.31,8000.0,21.9627,21.9887,21.954,21.9714,8000.0
2006-07-20 11:15:00,25.31,25.33,25.23,25.27,15900.0,21.9714,21.9887,21.9019,21.9366,15900.0
2006-07-20 11:20:00,25.27,25.32,25.27,25.31,5500.0,21.9366,21.98,21.9366,21.9714,5500.0
2006-07-20 11:25:00,25.3,25.33,25.3,25.3,8600.0,21.9627,21.9887,21.9627,21.9627,8600.0
2006-07-20 11:30:00,25.3,25.31,25.27,25.28,5200.0,21.9627,21.9714,21.9366,21.9453,5200.0
2006-07-20 11:35:00,25.28,25.3,25.27,25.29,8100.0,21.9453,21.9627,21.9366,21.954,8100.0
2006-07-20 11:40:00,25.31,25.38,25.29,25.38,15200.0,21.9714,22.0321,21.954,22.0321,15200.0
2006-07-20 11:45:00,25.36,25.39,25.36,25.38,10500.0,22.0148,22.0408,22.0148,22.0321,10500.0
2006-07-20 11:50:00,25.39,25.4,25.36,25.37,13700.0,22.0408,22.0495,22.0148,22.0234,13700.0
2006-07-20 11:55:00,25.38,25.39,25.37,25.39,6300.0,22.0321,22.0408,22.0234,22.0408,6300.0
2006-07-20 12:00:00,25.38,25.4,25.3,25.33,31500.0,22.0321,22.0495,21.9627,21.9887,31500.0
2006-07-20 12:05:00,25.32,25.38,25.3,25.37,35900.0,21.98,22.0321,21.9627,22.0234,35900.0
2006-07-20 12:10:00,25.36,25.38,25.35,25.36,6700.0,22.0148,22.0321,22.0061,22.0148,6700.0
2006-07-20 12:15:00,25.36,25.39,25.36,25.38,5500.0,22.0148,22.0408,22.0148,22.0321,5500.0
2006-07-20 12:20:00,25.38,25.4,25.36,25.37,12000.0,22.0321,22.0495,22.0148,22.0234,12000.0
2006-07-20 12:25:00,25.37,25.39,25.33,25.34,7800.0,22.0234,22.0408,21.9887,21.9974,7800.0
2006-07-20 12:30:00,25.31,25.33,25.31,25.32,3800.0,21.9714,21.9887,21.9714,21.98,3800.0
2006-07-20 12:35:00,25.32,25.35,25.32,25.35,4700.0,21.98,22.0061,21.98,22.0061,4700.0
2006-07-20 12:40:00,25.35,25.35,25.3,25.32,5200.0,22.0061,22.0061,21.9627,21.98,5200.0
2006-07-20 12:45:00,25.32,25.33,25.29,25.31,11500.0,21.98,21.9887,21.954,21.9714,11500.0
2006-07-20 12:50:00,25.31,25.31,25.29,25.3,3900.0,21.9714,21.9714,21.954,21.9627,3900.0
2006-07-20 12:55:00,25.29,25.31,25.23,25.23,30100.0,21.954,21.9714,21.9019,21.9019,30100.0
2006-07-20 13:00:00,25.23,25.23,25.18,25.2,11600.0,21.9019,21.9019,21.8585,21.8759,11600.0
2006-07-20 13:05:00,25.2,25.28,25.19,25.26,6600.0,21.8759,21.9453,21.8672,21.928,6600.0
2006-07-20 13:10:00,25.28,25.28,25.23,25.23,4000.0,21.9453,21.9453,21.9019,21.9019,4000.0
2006-07-20 13:15:00,25.23,25.26,25.19,25.26,4900.0,21.9019,21.928,21.8672,21.928,4900.0
2006-07-20 13:20:00,25.25,25.27,25.21,25.24,8000.0,21.9193,21.9366,21.8845,21.9106,8000.0
2006-07-20 13:25:00,25.23,25.25,25.22,25.22,7500.0,21.9019,21.9193,21.8932,21.8932,7500.0
2006-07-20 13:30:00,25.23,25.32,25.23,25.32,8600.0,21.9019,21.98,21.9019,21.98,8600.0
2006-07-20 13:35:00,25.31,25.32,25.3,25.3,5400.0,21.9714,21.98,21.9627,21.9627,5400.0
2006-07-20 13:40:00,25.3,25.31,25.26,25.27,8400.0,21.9627,21.9714,21.928,21.9366,8400.0
2006-07-20 13:45:00,25.26,25.33,25.26,25.33,6400.0,21.928,21.9887,21.928,21.9887,6400.0
2006-07-20 13:50:00,25.33,25.33,25.28,25.33,10400.0,21.9887,21.9887,21.9453,21.9887,10400.0
2006-07-20 13:55:00,25.33,25.37,25.32,25.32,14900.0,21.9887,22.0234,21.98,21.98,14900.0
2006-07-20 14:00:00,25.33,25.37,25.3,25.33,17600.0,21.9887,22.0234,21.9627,21.9887,17600.0
2006-07-20 14:05:00,25.32,25.32,25.22,25.23,15700.0,21.98,21.98,21.8932,21.9019,15700.0
2006-07-20 14:10:00,25.24,25.29,25.21,25.23,16300.0,21.9106,21.954,21.8845,21.9019,16300.0
2006-07-20 14:15:00,25.23,25.23,25.17,25.19,11400.0,21.9019,21.9019,21.8498,21.8672,11400.0
2006-07-20 14:20:00,25.18,25.22,25.17,25.22,10400.0,21.8585,21.8932,21.8498,21.8932,10400.0
2006-07-20 14:25:00,25.22,25.22,25.18,25.2,61200.0,21.8932,21.8932,21.8585,21.8759,61200.0
2006-07-20 14:30:00,25.19,25.28,25.19,25.27,5300.0,21.8672,21.9453,21.8672,21.9366,5300.0
2006-07-20 14:35:00,25.26,25.28,25.21,25.24,9200.0,21.928,21.9453,21.8845,21.9106,9200.0
2006-07-20 14:40:00,25.24,25.26,25.24,25.25,4300.0,21.9106,21.928,21.9106,21.9193,4300.0
2006-07-20 14:45:00,25.26,25.28,25.25,25.28,7400.0,21.928,21.9453,21.9193,21.9453,7400.0
2006-07-20 14:50:00,25.28,25.28,25.27,25.27,3100.0,21.9453,21.9453,21.9366,21.9366,3100.0
2006-07-20 14:55:00,25.27,25.27,25.2,25.2,4400.0,21.9366,21.9366,21.8759,21.8759,4400.0
2006-07-20 15:00:00,25.22,25.22,25.12,25.18,49300.0,21.8932,21.8932,21.8064,21.8585,49300.0
2006-07-20 15:05:00,25.19,25.22,25.19,25.21,12100.0,21.8672,21.8932,21.8672,21.8845,12100.0
2006-07-20 15:10:00,25.21,25.21,25.18,25.2,21100.0,21.8845,21.8845,21.8585,21.8759,21100.0
2006-07-20 15:15:00,25.21,25.25,25.2,25.22,11900.0,21.8845,21.9193,21.8759,21.8932,11900.0
2006-07-20 15:20:00,25.22,25.22,25.15,25.16,13500.0,21.8932,21.8932,21.8325,21.8411,13500.0
2006-07-20 15:25:00,25.17,25.18,25.14,25.17,21500.0,21.8498,21.8585,21.8238,21.8498,21500.0
2006-07-20 15:30:00,25.17,25.17,25.14,25.15,19100.0,21.8498,21.8498,21.8238,21.8325,19100.0
2006-07-20 15:35:00,25.14,25.15,25.12,25.14,8600.0,21.8238,21.8325,21.8064,21.8238,8600.0
2006-07-20 15:40:00,25.14,25.14,25.08,25.08,9000.0,21.8238,21.8238,21.7717,21.7717,9000.0
2006-07-20 15:45:00,25.09,25.16,25.09,25.16,11200.0,21.7804,21.8411,21.7804,21.8411,11200.0
2006-07-20 15:50:00,25.16,25.16,25.1,25.11,14700.0,21.8411,21.8411,21.7891,21.7977,14700.0
2006-07-20 15:55:00,25.12,25.16,25.11,25.11,21600.0,21.8064,21.8411,21.7977,21.7977,21600.0
2006-07-21 09:30:00,25.23,25.24,25.08,25.08,129000.0,21.9019,21.9106,21.7717,21.7717,129000.0
2006-07-21 09:35:00,25.06,25.15,25.06,25.08,3200.0,21.7543,21.8325,21.7543,21.7717,3200.0
2006-07-21 09:40:00,25.07,25.21,25.07,25.17,3300.0,21.763,21.8845,21.763,21.8498,3300.0
2006-07-21 09:45:00,25.15,25.15,24.95,24.95,10800.0,21.8325,21.8325,21.6588,21.6588,10800.0
2006-07-21 09:50:00,24.96,25.08,24.88,25.07,17700.0,21.6675,21.7717,21.5981,21.763,17700.0
2006-07-21 09:55:00,25.07,25.13,24.98,25.05,9000.0,21.763,21.8151,21.6849,21.7457,9000.0
2006-07-21 10:00:00,25.0,25.1,24.99,25.04,3800.0,21.7022,21.7891,21.6936,21.737,3800.0
2006-07-21 10:05:00,25.02,25.07,25.0,25.02,5000.0,21.7196,21.763,21.7022,21.7196,5000.0
2006-07-21 10:10:00,25.03,25.03,24.86,24.89,15700.0,21.7283,21.7283,21.5807,21.6068,15700.0
2006-07-21 10:15:00,24.91,24.98,24.9,24.96,12000.0,21.6241,21.6849,21.6154,21.6675,12000.0
2006-07-21 10:20:00,24.96,25.0,24.91,25.0,11800.0,21.6675,21.7022,21.6241,21.7022,11800.0
2006-07-21 10:25:00,24.99,24.99,24.93,24.95,4900.0,21.6936,21.6936,21.6415,21.6588,4900.0
2006-07-21 10:30:00,24.96,24.96,24.9,24.9,14100.0,21.6675,21.6675,21.6154,21.6154,14100.0
2006-07-21 10:35:00,24.91,24.97,24.88,24.94,11500.0,21.6241,21.6762,21.5981,21.6502,11500.0
2006-07-21 10:40:00,24.94,25.0,24.93,24.95,14100.0,21.6502,21.7022,21.6415,21.6588,14100.0
2006-07-21 10:45:00,24.94,24.96,24.94,24.96,3200.0,21.6502,21.6675,21.6502,21.6675,3200.0
2006-07-21 10:50:00,24.96,25.02,24.95,25.02,7500.0,21.6675,21.7196,21.6588,21.7196,7500.0
2006-07-21 10:55:00,25.03,25.06,24.97,24.97,7600.0,21.7283,21.7543,21.6762,21.6762,7600.0
2006-07-21 11:00:00,24.98,25.01,24.98,25.01,4900.0,21.6849,21.7109,21.6849,21.7109,4900.0
2006-07-21 11:05:00,25.03,25.03,24.96,24.99,8500.0,21.7283,21.7283,21.6675,21.6936,8500.0
2006-07-21 11:10:00,24.98,25.01,24.98,25.01,4100.0,21.6849,21.7109,21.6849,21.7109,4100.0
2006-07-21 11:15:00,25.01,25.04,25.0,25.04,7300.0,21.7109,21.737,21.7022,21.737,7300.0
2006-07-21 11:20:00,25.02,25.04,25.01,25.01,4100.0,21.7196,21.737,21.7109,21.7109,4100.0
2006-07-21 11:25:00,25.0,25.0,24.99,24.99,5100.0,21.7022,21.7022,21.6936,21.6936,5100.0
2006-07-21 11:30:00,24.99,25.01,24.97,25.0,5800.0,21.6936,21.7109,21.6762,21.7022,5800.0
2006-07-21 11:35:00,25.0,25.01,25.0,25.01,9100.0,21.7022,21.7109,21.7022,21.7109,9100.0
2006-07-21 11:40:00,25.0,25.01,24.98,24.99,13000.0,21.7022,21.7109,21.6849,21.6936,13000.0
2006-07-21 11:45:00,25.0,25.03,24.97,25.03,15600.0,21.7022,21.7283,21.6762,21.7283,15600.0
2006-07-21 11:50:00,25.02,25.06,25.01,25.02,5200.0,21.7196,21.7543,21.7109,21.7196,5200.0
2006-07-21 11:55:00,25.02,25.04,24.97,25.02,13500.0,21.7196,21.737,21.6762,21.7196,13500.0
2006-07-21 12:00:00,25.0,25.01,24.96,24.96,5900.0,21.7022,21.7109,21.6675,21.6675,5900.0
2006-07-21 12:05:00,24.95,25.0,24.94,24.98,9000.0,21.6588,21.7022,21.6502,21.6849,9000.0
2006-07-21 12:10:00,24.98,25.0,24.95,25.0,9600.0,21.6849,21.7022,21.6588,21.7022,9600.0
2006-07-21 12:15:00,25.01,25.01,24.94,24.94,9100.0,21.7109,21.7109,21.6502,21.6502,9100.0
2006-07-21 12:20:00,24.95,24.96,24.92,24.95,10100.0,21.6588,21.6675,21.6328,21.6588,10100.0
2006-07-21 12:25:00,24.96,24.97,24.94,24.94,3200.0,21.6675,21.6762,21.6502,21.6502,3200.0
2006-07-21 12:30:00,24.95,24.97,24.94,24.94,3200.0,21.6588,21.6762,21.6502,21.6502,3200.0
2006-07-21 12:35:00,24.93,24.93,24.76,24.8,64300.0,21.6415,21.6415,21.4939,21.5286,64300.0
2006-07-21 12:40:00,24.78,24.83,24.78,24.83,7000.0,21.5113,21.5547,21.5113,21.5547,7000.0
2006-07-21 12:45:00,24.84,24.92,24.83,24.84,15400.0,21.5634,21.6328,21.5547,21.5634,15400.0
2006-07-21 12:50:00,24.83,24.84,24.79,24.84,6600.0,21.5547,21.5634,21.5199,21.5634,6600.0
2006-07-21 12:55:00,24.83,24.86,24.82,24.84,6700.0,21.5547,21.5807,21.546,21.5634,6700.0
2006-07-21 13:00:00,24.84,24.85,24.78,24.78,8400.0,21.5634,21.572,21.5113,21.5113,8400.0
2006-07-21 13:05:00,24.78,24.89,24.77,24.87,16700.0,21.5113,21.6068,21.5026,21.5894,16700.0
2006-07-21 13:10:00,24.87,24.91,24.86,24.9,15500.0,21.5894,21.6241,21.5807,21.6154,15500.0
2006-07-21 13:15:00,24.89,24.9,24.88,24.89,7600.0,21.6068,21.6154,21.5981,21.6068,7600.0
2006-07-21 13:20:00,24.88,24.9,24.88,24.9,4400.0,21.5981,21.6154,21.5981,21.6154,4400.0
2006-07-21 13:25:00,24.89,24.89,24.85,24.85,2700.0,21.6068,21.6068,21.572,21.572,2700.0
2006-07-21 13:30:00,24.86,24.88,24.86,24.88,3200.0,21.5807,21.5981,21.5807,21.5981,3200.0
2006-07-21 13:35:00,24.87,24.88,24.85,24.87,3400.0,21.5894,21.5981,21.572,21.5894,3400.0
2006-07-21 13:40:00,24.88,24.9,24.86,24.86,7400.0,21.5981,21.6154,21.5807,21.5807,7400.0
2006-07-21 13:45:00,24.88,24.91,24.88,24.9,6600.0,21.5981,21.6241,21.5981,21.6154,6600.0
2006-07-21 13:50:00,24.88,24.91,24.88,24.91,5200.0,21.5981,21.6241,21.5981,21.6241,5200.0
2006-07-21 13:55:00,24.91,24.91,24.89,24.9,4900.0,21.6241,21.6241,21.6068,21.6154,4900.0
2006-07-21 14:00:00,24.9,24.9,24.87,24.87,6400.0,21.6154,21.6154,21.5894,21.5894,6400.0
2006-07-21 14:05:00,24.87,24.89,24.87,24.87,7800.0,21.5894,21.6068,21.5894,21.5894,7800.0
2006-07-21 14:10:00,24.88,24.89,24.86,24.86,6700.0,21.5981,21.6068,21.5807,21.5807,6700.0
2006-07-21 14:15:00,24.86,24.86,24.82,24.83,14600.0,21.5807,21.5807,21.546,21.5547,14600.0
2006-07-21 14:20:00,24.83,24.83,24.79,24.81,12900.0,21.5547,21.5547,21.5199,21.5373,12900.0
2006-07-21 14:25:00,24.81,24.87,24.81,24.85,13100.0,21.5373,21.5894,21.5373,21.572,13100.0
2006-07-21 14:30:00,24.85,24.86,24.82,24.84,10300.0,21.572,21.5807,21.546,21.5634,10300.0
2006-07-21 14:35:00,24.85,24.85,24.84,24.85,6200.0,21.572,21.572,21.5634,21.572,6200.0
2006-07-21 14:40:00,24.85,24.85,24.81,24.81,8700.0,21.572,21.572,21.5373,21.5373,8700.0
2006-07-21 14:45:00,24.82,24.82,24.78,24.79,7300.0,21.546,21.546,21.5113,21.5199,7300.0
2006-07-21 14:50:00,24.79,24.81,24.79,24.81,7800.0,21.5199,21.5373,21.5199,21.5373,7800.0
2006-07-21 14:55:00,24.81,24.82,24.8,24.81,7600.0,21.5373,21.546,21.5286,21.5373,7600.0
2006-07-21 15:00:00,24.81,24.81,24.74,24.78,8500.0,21.5373,21.5373,21.4765,21.5113,8500.0
2006-07-21 15:05:00,24.79,24.81,24.77,24.79,6400.0,21.5199,21.5373,21.5026,21.5199,6400.0
2006-07-21 15:10:00,24.78,24.81,24.77,24.8,8000.0,21.5113,21.5373,21.5026,21.5286,8000.0
2006-07-21 15:15:00,24.8,24.82,24.79,24.8,7900.0,21.5286,21.546,21.5199,21.5286,7900.0
2006-07-21 15:20:00,24.79,24.8,24.77,24.79,8100.0,21.5199,21.5286,21.5026,21.5199,8100.0
2006-07-21 15:25:00,24.77,24.79,24.74,24.76,9000.0,21.5026,21.5199,21.4765,21.4939,9000.0
2006-07-21 15:30:00,24.76,24.77,24.74,24.76,15500.0,21.4939,21.5026,21.4765,21.4939,15500.0
2006-07-21 15:35:00,24.76,24.78,24.74,24.77,18200.0,21.4939,21.5113,21.4765,21.5026,18200.0
2006-07-21 15:40:00,24.77,24.81,24.76,24.81,12700.0,21.5026,21.5373,21.4939,21.5373,12700.0
2006-07-21 15:45:00,24.8,24.82,24.76,24.8,33900.0,21.5286,21.546,21.4939,21.5286,33900.0
2006-07-21 15:50:00,24.81,24.81,24.76,24.76,25400.0,21.5373,21.5373,21.4939,21.4939,25400.0
2006-07-21 15:55:00,24.76,24.8,24.75,24.77,18200.0,21.4939,21.5286,21.4852,21.5026,18200.0
2006-07-24 09:30:00,24.81,24.81,24.71,24.75,17300.0,21.5373,21.5373,21.4505,21.4852,17300.0
2006-07-24 09:35:00,24.73,24.8,24.72,24.75,7200.0,21.4679,21.5286,21.4592,21.4852,7200.0
2006-07-24 09:40:00,24.75,24.9,24.74,24.81,10000.0,21.4852,21.6154,21.4765,21.5373,10000.0
2006-07-24 09:45:00,24.81,24.91,24.78,24.87,17100.0,21.5373,21.6241,21.5113,21.5894,17100.0
2006-07-24 09:50:00,24.87,24.92,24.82,24.87,7600.0,21.5894,21.6328,21.546,21.5894,7600.0
2006-07-24 09:55:00,24.87,24.91,24.86,24.91,6000.0,21.5894,21.6241,21.5807,21.6241,6000.0
2006-07-24 10:00:00,24.91,24.98,24.9,24.9,13900.0,21.6241,21.6849,21.6154,21.6154,13900.0
2006-07-24 10:05:00,24.91,25.0,24.91,24.94,12700.0,21.6241,21.7022,21.6241,21.6502,12700.0
2006-07-24 10:10:00,24.95,24.98,24.9,24.94,9500.0,21.6588,21.6849,21.6154,21.6502,9500.0
2006-07-24 10:15:00,24.95,24.97,24.91,24.93,3800.0,21.6588,21.6762,21.6241,21.6415,3800.0
2006-07-24 10:20:00,24.94,25.0,24.93,24.98,10100.0,21.6502,21.7022,21.6415,21.6849,10100.0
2006-07-24 10:25:00,24.99,25.0,24.97,24.97,9900.0,21.6936,21.7022,21.6762,21.6762,9900.0
2006-07-24 10:30:00,24.97,25.0,24.95,24.99,9700.0,21.6762,21.7022,21.6588,21.6936,9700.0
2006-07-24 10:35:00,24.98,24.99,24.97,24.99,7800.0,21.6849,21.6936,21.6762,21.6936,7800.0
2006-07-24 10:40:00,24.98,25.0,24.95,24.95,9600.0,21.6849,21.7022,21.6588,21.6588,9600.0
2006-07-24 10:45:00,24.95,24.98,24.94,24.98,7400.0,21.6588,21.6849,21.6502,21.6849,7400.0
2006-07-24 10:50:00,24.99,25.05,24.99,24.99,19500.0,21.6936,21.7457,21.6936,21.6936,19500.0
2006-07-24 10:55:00,25.01,25.05,25.01,25.03,7400.0,21.7109,21.7457,21.7109,21.7283,7400.0
2006-07-24 11:00:00,25.03,25.1,25.02,25.07,11100.0,21.7283,21.7891,21.7196,21.763,11100.0
2006-07-24 11:05:00,25.07,25.07,24.99,25.02,7500.0,21.763,21.763,21.6936,21.7196,7500.0
2006-07-24 11:10:00,25.03,25.06,25.01,25.06,2000.0,21.7283,21.7543,21.7109,21.7543,2000.0
2006-07-24 11:15:00,25.05,25.08,25.04,25.05,2800.0,21.7457,21.7717,21.737,21.7457,2800.0
2006-07-24 11:20:00,25.03,25.04,24.97,25.0,8500.0,21.7283,21.737,21.6762,21.7022,8500.0
2006-07-24 11:25:00,25.0,25.02,24.99,25.01,3800.0,21.7022,21.7196,21.6936,21.7109,3800.0
2006-07-24 11:30:00,25.0,25.01,24.99,25.01,3700.0,21.7022,21.7109,21.6936,21.7109,3700.0
2006-07-24 11:35:00,25.02,25.04,24.97,24.98,2900.0,21.7196,21.737,21.6762,21.6849,2900.0
2006-07-24 11:40:00,24.98,25.02,24.98,24.99,3000.0,21.6849,21.7196,21.6849,21.6936,3000.0
2006-07-24 11:45:00,25.0,25.04,24.99,25.01,5900.0,21.7022,21.737,21.6936,21.7109,5900.0
2006-07-24 11:50:00,25.02,25.04,24.98,24.98,4600.0,21.7196,21.737,21.6849,21.6849,4600.0
2006-07-24 11:55:00,24.99,24.99,24.93,24.94,3000.0,21.6936,21.6936,21.6415,21.6502,3000.0
2006-07-24 12:00:00,24.95,24.98,24.95,24.97,2700.0,21.6588,21.6849,21.6588,21.6762,2700.0
2006-07-24 12:05:00,24.96,24.96,24.91,24.91,4700.0,21.6675,21.6675,21.6241,21.6241,4700.0
2006-07-24 12:10:00,24.9,24.94,24.9,24.91,25900.0,21.6154,21.6502,21.6154,21.6241,25900.0
2006-07-24 12:15:00,24.94,24.94,24.88,24.88,11200.0,21.6502,21.6502,21.5981,21.5981,11200.0
2006-07-24 12:20:00,24.88,24.91,24.88,24.91,10200.0,21.5981,21.6241,21.5981,21.6241,10200.0
2006-07-24 12:25:00,24.89,24.91,24.88,24.88,8900.0,21.6068,21.6241,21.5981,21.5981,8900.0
2006-07-24 12:30:00,24.87,24.89,24.85,24.87,5900.0,21.5894,21.6068,21.572,21.5894,5900.0
2006-07-24 12:35:00,24.87,24.91,24.87,24.89,5900.0,21.5894,21.6241,21.5894,21.6068,5900.0
2006-07-24 12:40:00,24.89,24.9,24.88,24.88,2100.0,21.6068,21.6154,21.5981,21.5981,2100.0
2006-07-24 12:45:00,24.89,24.9,24.88,24.89,3800.0,21.6068,21.6154,21.5981,21.6068,3800.0
2006-07-24 12:50:00,24.89,24.9,24.88,24.89,8200.0,21.6068,21.6154,21.5981,21.6068,8200.0
2006-07-24 12:55:00,24.89,24.9,24.87,24.87,9100.0,21.6068,21.6154,21.5894,21.5894,9100.0
2006-07-24 13:00:00,24.87,24.89,24.87,24.89,3700.0,21.5894,21.6068,21.5894,21.6068,3700.0
2006-07-24 13:05:00,24.88,24.9,24.88,24.88,3400.0,21.5981,21.6154,21.5981,21.5981,3400.0
2006-07-24 13:10:00,24.88,24.9,24.84,24.84,13400.0,21.5981,21.6154,21.5634,21.5634,13400.0
2006-07-24 13:15:00,24.84,24.86,24.83,24.85,6200.0,21.5634,21.5807,21.5547,21.572,6200.0
2006-07-24 13:20:00,24.86,24.88,24.83,24.85,7900.0,21.5807,21.5981,21.5547,21.572,7900.0
2006-07-24 13:25:00,24.84,24.85,24.83,24.85,7000.0,21.5634,21.572,21.5547,21.572,7000.0
2006-07-24 13:30:00,24.85,24.86,24.84,24.86,6900.0,21.572,21.5807,21.5634,21.5807,6900.0
2006-07-24 13:35:00,24.85,24.87,24.84,24.85,7300.0,21.572,21.5894,21.5634,21.572,7300.0
2006-07-24 13:40:00,24.84,24.85,24.84,24.84,4300.0,21.5634,21.572,21.5634,21.5634,4300.0
2006-07-24 13:45:00,24.84,24.85,24.84,24.85,2100.0,21.5634,21.572,21.5634,21.572,2100.0
2006-07-24 13:50:00,24.84,24.85,24.84,24.85,1500.0,21.5634,21.572,21.5634,21.572,1500.0
2006-07-24 13:55:00,24.84,24.85,24.84,24.84,1600.0,21.5634,21.572,21.5634,21.5634,1600.0
2006-07-24 14:00:00,24.84,24.85,24.83,24.83,3300.0,21.5634,21.572,21.5547,21.5547,3300.0
2006-07-24 14:05:00,24.84,24.84,24.81,24.81,3300.0,21.5634,21.5634,21.5373,21.5373,3300.0
2006-07-24 14:10:00,24.81,24.82,24.8,24.82,3800.0,21.5373,21.546,21.5286,21.546,3800.0
2006-07-24 14:15:00,24.82,24.84,24.81,24.83,3200.0,21.546,21.5634,21.5373,21.5547,3200.0
2006-07-24 14:20:00,24.83,24.85,24.82,24.85,4700.0,21.5547,21.572,21.546,21.572,4700.0
2006-07-24 14:25:00,24.84,24.85,24.83,24.83,4300.0,21.5634,21.572,21.5547,21.5547,4300.0
2006-07-24 14:30:00,24.83,24.86,24.82,24.86,4500.0,21.5547,21.5807,21.546,21.5807,4500.0
2006-07-24 14:35:00,24.84,24.87,24.84,24.85,6000.0,21.5634,21.5894,21.5634,21.572,6000.0
2006-07-24 14:40:00,24.85,24.86,24.84,24.86,5200.0,21.572,21.5807,21.5634,21.5807,5200.0
2006-07-24 14:45:00,24.85,24.85,24.84,24.84,2400.0,21.572,21.572,21.5634,21.5634,2400.0
2006-07-24 14:50:00,24.84,24.85,24.83,24.83,4200.0,21.5634,21.572,21.5547,21.5547,4200.0
2006-07-24 14:55:00,24.84,24.86,24.84,24.86,5500.0,21.5634,21.5807,21.5634,21.5807,5500.0
2006-07-24 15:00:00,24.85,24.86,24.84,24.85,5100.0,21.572,21.5807,21.5634,21.572,5100.0
2006-07-24 15:05:00,24.84,24.85,24.84,24.85,5100.0,21.5634,21.572,21.5634,21.572,5100.0
2006-07-24 15:10:00,24.85,24.87,24.83,24.85,10400.0,21.572,21.5894,21.5547,21.572,10400.0
2006-07-24 15:15:00,24.84,24.85,24.83,24.85,6200.0,21.5634,21.572,21.5547,21.572,6200.0
2006-07-24 15:20:00,24.86,24.86,24.84,24.86,5000.0,21.5807,21.5807,21.5634,21.5807,5000.0
2006-07-24 15:25:00,24.85,24.89,24.85,24.89,8400.0,21.572,21.6068,21.572,21.6068,8400.0
2006-07-24 15:30:00,24.89,24.9,24.87,24.88,10300.0,21.6068,21.6154,21.5894,21.5981,10300.0
2006-07-24 15:35:00,24.88,24.89,24.86,24.87,13800.0,21.5981,21.6068,21.5807,21.5894,13800.0
2006-07-24 15:40:00,24.86,24.89,24.86,24.89,10200.0,21.5807,21.6068,21.5807,21.6068,10200.0
2006-07-24 15:45:00,24.88,24.9,24.88,24.89,10700.0,21.5981,21.6154,21.5981,21.6068,10700.0
2006-07-24 15:50:00,24.89,24.9,24.84,24.85,24200.0,21.6068,21.6154,21.5634,21.572,24200.0
2006-07-24 15:55:00,24.85,24.89,24.84,24.87,16900.0,21.572,21.6068,21.5634,21.5894,16900.0
2006-07-25 09:30:00,24.97,24.97,24.93,24.93,22200.0,21.6762,21.6762,21.6415,21.6415,22200.0
2006-07-25 09:35:00,24.96,24.99,24.87,24.87,5900.0,21.6675,21.6936,21.5894,21.5894,5900.0
2006-07-25 09:40:00,24.91,24.93,24.88,24.9,6800.0,21.6241,21.6415,21.5981,21.6154,6800.0
2006-07-25 09:45:00,24.9,24.93,24.86,24.9,10000.0,21.6154,21.6415,21.5807,21.6154,10000.0
2006-07-25 09:50:00,24.88,24.96,24.83,24.95,10000.0,21.5981,21.6675,21.5547,21.6588,10000.0
2006-07-25 09:55:00,24.95,25.06,24.95,25.05,5300.0,21.6588,21.7543,21.6588,21.7457,5300.0
2006-07-25 10:00:00,25.05,25.08,25.01,25.05,13600.0,21.7457,21.7717,21.7109,21.7457,13600.0
2006-07-25 10:05:00,25.06,25.14,25.06,25.12,11200.0,21.7543,21.8238,21.7543,21.8064,11200.0
2006-07-25 10:10:00,25.15,25.2,25.13,25.14,11200.0,21.8325,21.8759,21.8151,21.8238,11200.0
2006-07-25 10:15:00,25.13,25.13,25.09,25.11,106600.0,21.8151,21.8151,21.7804,21.7977,106600.0
2006-07-25 10:20:00,25.1,25.11,25.08,25.08,7900.0,21.7891,21.7977,21.7717,21.7717,7900.0
2006-07-25 10:25:00,25.09,25.2,25.09,25.18,13500.0,21.7804,21.8759,21.7804,21.8585,13500.0
2006-07-25 10:30:00,25.18,25.25,25.14,25.14,68100.0,21.8585,21.9193,21.8238,21.8238,68100.0
2006-07-25 10:35:00,25.12,25.12,25.01,25.07,19400.0,21.8064,21.8064,21.7109,21.763,19400.0
2006-07-25 10:40:00,25.07,25.07,24.98,25.04,11800.0,21.763,21.763,21.6849,21.737,11800.0
2006-07-25 10:45:00,25.05,25.08,24.97,24.99,7000.0,21.7457,21.7717,21.6762,21.6936,7000.0
2006-07-25 10:50:00,24.99,25.05,24.95,25.04,9900.0,21.6936,21.7457,21.6588,21.737,9900.0
2006-07-25 10:55:00,25.05,25.05,24.5,24.81,88500.0,21.7457,21.7457,21.2682,21.5373,88500.0
2006-07-25 11:00:00,24.8,24.87,24.78,24.87,19800.0,21.5286,21.5894,21.5113,21.5894,19800.0
2006-07-25 11:05:00,24.87,24.89,24.87,24.89,9000.0,21.5894,21.6068,21.5894,21.6068,9000.0
2006-07-25 11:10:00,24.89,24.9,24.8,24.8,14000.0,21.6068,21.6154,21.5286,21.5286,14000.0
2006-07-25 11:15:00,24.8,24.82,24.8,24.8,6400.0,21.5286,21.546,21.5286,21.5286,6400.0
2006-07-25 11:20:00,24.81,24.9,24.81,24.89,9100.0,21.5373,21.6154,21.5373,21.6068,9100.0
2006-07-25 11:25:00,24.89,24.9,24.85,24.85,11100.0,21.6068,21.6154,21.572,21.572,11100.0
2006-07-25 11:30:00,24.84,24.92,24.84,24.92,10100.0,21.5634,21.6328,21.5634,21.6328,10100.0
2006-07-25 11:35:00,24.92,24.94,24.91,24.93,8200.0,21.6328,21.6502,21.6241,21.6415,8200.0
2006-07-25 11:40:00,24.92,24.94,24.9,24.92,7600.0,21.6328,21.6502,21.6154,21.6328,7600.0
2006-07-25 11:45:00,24.91,24.93,24.91,24.93,2200.0,21.6241,21.6415,21.6241,21.6415,2200.0
2006-07-25 11:50:00,24.92,24.95,24.92,24.95,6200.0,21.6328,21.6588,21.6328,21.6588,6200.0
2006-07-25 11:55:00,24.95,25.0,24.94,24.98,8400.0,21.6588,21.7022,21.6502,21.6849,8400.0
2006-07-25 12:00:00,24.97,24.98,24.91,24.91,7100.0,21.6762,21.6849,21.6241,21.6241,7100.0
2006-07-25 12:05:00,24.91,24.95,24.88,24.93,13600.0,21.6241,21.6588,21.5981,21.6415,13600.0
2006-07-25 12:10:00,24.92,24.93,24.9,24.92,6700.0,21.6328,21.6415,21.6154,21.6328,6700.0
2006-07-25 12:15:00,24.93,24.94,24.9,24.93,3300.0,21.6415,21.6502,21.6154,21.6415,3300.0
2006-07-25 12:20:00,24.94,24.99,24.93,24.98,6000.0,21.6502,21.6936,21.6415,21.6849,6000.0
2006-07-25 12:25:00,24.98,24.99,24.97,24.98,6000.0,21.6849,21.6936,21.6762,21.6849,6000.0
2006-07-25 12:30:00,24.97,25.0,24.97,24.99,6200.0,21.6762,21.7022,21.6762,21.6936,6200.0
2006-07-25 12:35:00,24.99,24.99,24.95,24.95,9000.0,21.6936,21.6936,21.6588,21.6588,9000.0
2006-07-25 12:40:00,24.96,24.96,24.93,24.94,5600.0,21.6675,21.6675,21.6415,21.6502,5600.0
2006-07-25 12:45:00,24.93,24.94,24.92,24.93,6300.0,21.6415,21.6502,21.6328,21.6415,6300.0
2006-07-25 12:50:00,24.92,24.92,24.88,24.88,7800.0,21.6328,21.6328,21.5981,21.5981,7800.0
2006-07-25 12:55:00,24.89,24.9,24.89,24.89,2900.0,21.6068,21.6154,21.6068,21.6068,2900.0
2006-07-25 13:00:00,24.9,24.91,24.89,24.9,4500.0,21.6154,21.6241,21.6068,21.6154,4500.0
2006-07-25 13:05:00,24.89,24.92,24.83,24.84,25200.0,21.6068,21.6328,21.5547,21.5634,25200.0
2006-07-25 13:10:00,24.85,24.85,24.8,24.81,22200.0,21.572,21.572,21.5286,21.5373,22200.0
2006-07-25 13:15:00,24.81,24.82,24.8,24.8,6100.0,21.5373,21.546,21.5286,21.5286,6100.0
2006-07-25 13:20:00,24.81,24.82,24.79,24.79,8900.0,21.5373,21.546,21.5199,21.5199,8900.0
2006-07-25 13:25:00,24.79,24.79,24.68,24.74,32500.0,21.5199,21.5199,21.4245,21.4765,32500.0
2006-07-25 13:30:00,24.74,24.76,24.68,24.72,20500.0,21.4765,21.4939,21.4245,21.4592,20500.0
2006-07-25 13:35:00,24.73,24.77,24.72,24.75,13800.0,21.4679,21.5026,21.4592,21.4852,13800.0
2006-07-25 13:40:00,24.74,24.82,24.74,24.82,18800.0,21.4765,21.546,21.4765,21.546,18800.0
2006-07-25 13:45:00,24.83,24.84,24.8,24.8,13500.0,21.5547,21.5634,21.5286,21.5286,13500.0
2006-07-25 13:50:00,24.8,24.81,24.78,24.81,9300.0,21.5286,21.5373,21.5113,21.5373,9300.0
2006-07-25 13:55:00,24.8,24.82,24.78,24.78,11200.0,21.5286,21.546,21.5113,21.5113,11200.0
2006-07-25 14:00:00,24.79,24.8,24.78,24.78,11000.0,21.5199,21.5286,21.5113,21.5113,11000.0
2006-07-25 14:05:00,24.78,24.78,24.76,24.77,10500.0,21.5113,21.5113,21.4939,21.5026,10500.0
2006-07-25 14:10:00,24.77,24.78,24.74,24.75,7100.0,21.5026,21.5113,21.4765,21.4852,7100.0
2006-07-25 14:15:00,24.75,24.76,24.73,24.73,10100.0,21.4852,21.4939,21.4679,21.4679,10100.0
2006-07-25 14:20:00,24.73,24.73,24.62,24.68,39100.0,21.4679,21.4679,21.3724,21.4245,39100.0
2006-07-25 14:25:00,24.69,24.73,24.69,24.71,11800.0,21.4331,21.4679,21.4331,21.4505,11800.0
2006-07-25 14:30:00,24.72,24.73,24.66,24.67,25300.0,21.4592,21.4679,21.4071,21.4158,25300.0
2006-07-25 14:35:00,24.67,24.69,24.66,24.68,18200.0,21.4158,21.4331,21.4071,21.4245,18200.0
2006-07-25 14:40:00,24.68,24.69,24.63,24.68,10900.0,21.4245,21.4331,21.3811,21.4245,10900.0
2006-07-25 14:45:00,24.69,24.72,24.64,24.69,25900.0,21.4331,21.4592,21.3897,21.4331,25900.0
2006-07-25 14:50:00,24.69,24.74,24.69,24.73,13000.0,21.4331,21.4765,21.4331,21.4679,13000.0
2006-07-25 14:55:00,24.73,24.74,24.72,24.72,13100.0,21.4679,21.4765,21.4592,21.4592,13100.0
2006-07-25 15:00:00,24.72,24.73,24.72,24.73,27400.0,21.4592,21.4679,21.4592,21.4679,27400.0
2006-07-25 15:05:00,24.73,24.73,24.69,24.72,44900.0,21.4679,21.4679,21.4331,21.4592,44900.0
2006-07-25 15:10:00,24.71,24.72,24.68,24.7,35900.0,21.4505,21.4592,21.4245,21.4418,35900.0
2006-07-25 15:15:00,24.71,24.73,24.69,24.73,29000.0,21.4505,21.4679,21.4331,21.4679,29000.0
2006-07-25 15:20:00,24.73,24.73,24.69,24.7,59100.0,21.4679,21.4679,21.4331,21.4418,59100.0
2006-07-25 15:25:00,24.7,24.7,24.68,24.69,48200.0,21.4418,21.4418,21.4245,21.4331,48200.0
2006-07-25 15:30:00,24.69,24.73,24.68,24.73,38900.0,21.4331,21.4679,21.4245,21.4679,38900.0
2006-07-25 15:35:00,24.72,24.72,24.71,24.72,20300.0,21.4592,21.4592,21.4505,21.4592,20300.0
2006-07-25 15:40:00,24.72,24.72,24.71,24.71,36700.0,21.4592,21.4592,21.4505,21.4505,36700.0
2006-07-25 15:45:00,24.72,24.72,24.69,24.7,19100.0,21.4592,21.4592,21.4331,21.4418,19100.0
2006-07-25 15:50:00,24.69,24.71,24.69,24.71,26300.0,21.4331,21.4505,21.4331,21.4505,26300.0
2006-07-25 15:55:00,24.72,24.73,24.69,24.7,43000.0,21.4592,21.4679,21.4331,21.4418,43000.0
2006-07-26 09:30:00,24.68,24.7,24.67,24.7,8300.0,21.4245,21.4418,21.4158,21.4418,8300.0
2006-07-26 09:35:00,24.68,24.75,24.67,24.67,4100.0,21.4245,21.4852,21.4158,21.4158,4100.0
2006-07-26 09:40:00,24.67,24.71,24.67,24.69,7100.0,21.4158,21.4505,21.4158,21.4331,7100.0
2006-07-26 09:45:00,24.69,24.75,24.69,24.72,7300.0,21.4331,21.4852,21.4331,21.4592,7300.0
2006-07-26 09:50:00,24.7,24.72,24.67,24.72,9300.0,21.4418,21.4592,21.4158,21.4592,9300.0
2006-07-26 09:55:00,24.74,24.76,24.7,24.71,9800.0,21.4765,21.4939,21.4418,21.4505,9800.0
2006-07-26 10:00:00,24.7,24.75,24.7,24.73,7900.0,21.4418,21.4852,21.4418,21.4679,7900.0
2006-07-26 10:05:00,24.73,24.73,24.67,24.67,73000.0,21.4679,21.4679,21.4158,21.4158,73000.0
2006-07-26 10:10:00,24.69,24.73,24.69,24.72,7800.0,21.4331,21.4679,21.4331,21.4592,7800.0
2006-07-26 10:15:00,24.72,24.72,24.63,24.63,121800.0,21.4592,21.4592,21.3811,21.3811,121800.0
2006-07-26 10:20:00,24.66,24.68,24.63,24.66,9900.0,21.4071,21.4245,21.3811,21.4071,9900.0
2006-07-26 10:25:00,24.66,24.7,24.65,24.69,8100.0,21.4071,21.4418,21.3984,21.4331,8100.0
2006-07-26 10:30:00,24.68,24.7,24.65,24.7,11500.0,21.4245,21.4418,21.3984,21.4418,11500.0
2006-07-26 10:35:00,24.7,24.74,24.61,24.64,20300.0,21.4418,21.4765,21.3637,21.3897,20300.0
2006-07-26 10:40:00,24.64,24.64,24.58,24.6,16500.0,21.3897,21.3897,21.3376,21.355,16500.0
2006-07-26 10:45:00,24.61,24.62,24.59,24.59,11400.0,21.3637,21.3724,21.3463,21.3463,11400.0
2006-07-26 10:50:00,24.59,24.62,24.58,24.6,18200.0,21.3463,21.3724,21.3376,21.355,18200.0
2006-07-26 10:55:00,24.61,24.62,24.57,24.6,8300.0,21.3637,21.3724,21.329,21.355,8300.0
2006-07-26 11:00:00,24.59,24.6,24.58,24.59,9100.0,21.3463,21.355,21.3376,21.3463,9100.0
2006-07-26 11:05:00,24.59,24.6,24.59,24.6,32500.0,21.3463,21.355,21.3463,21.355,32500.0
2006-07-26 11:10:00,24.6,24.61,24.58,24.59,48200.0,21.355,21.3637,21.3376,21.3463,48200.0
2006-07-26 11:15:00,24.59,24.6,24.58,24.6,6500.0,21.3463,21.355,21.3376,21.355,6500.0
2006-07-26 11:20:00,24.6,24.6,24.59,24.6,11100.0,21.355,21.355,21.3463,21.355,11100.0
2006-07-26 11:25:00,24.61,24.63,24.56,24.57,9500.0,21.3637,21.3811,21.3203,21.329,9500.0
2006-07-26 11:30:00,24.56,24.59,24.56,24.59,5600.0,21.3203,21.3463,21.3203,21.3463,5600.0
2006-07-26 11:35:00,24.57,24.58,24.55,24.57,8200.0,21.329,21.3376,21.3116,21.329,8200.0
2006-07-26 11:40:00,24.57,24.57,24.55,24.56,3600.0,21.329,21.329,21.3116,21.3203,3600.0
2006-07-26 11:45:00,24.56,24.6,24.55,24.56,7800.0,21.3203,21.355,21.3116,21.3203,7800.0
2006-07-26 11:50:00,24.57,24.6,24.57,24.6,7100.0,21.329,21.355,21.329,21.355,7100.0
2006-07-26 11:55:00,24.6,24.6,24.59,24.59,7800.0,21.355,21.355,21.3463,21.3463,7800.0
2006-07-26 12:00:00,24.6,24.63,24.59,24.62,11900.0,21.355,21.3811,21.3463,21.3724,11900.0
2006-07-26 12:05:00,24.63,24.63,24.59,24.61,25500.0,21.3811,21.3811,21.3463,21.3637,25500.0
2006-07-26 12:10:00,24.61,24.63,24.59,24.62,8600.0,21.3637,21.3811,21.3463,21.3724,8600.0
2006-07-26 12:15:00,24.62,24.63,24.59,24.6,16300.0,21.3724,21.3811,21.3463,21.355,16300.0
2006-07-26 12:20:00,24.6,24.62,24.6,24.6,14700.0,21.355,21.3724,21.355,21.355,14700.0
2006-07-26 12:25:00,24.6,24.61,24.58,24.6,58900.0,21.355,21.3637,21.3376,21.355,58900.0
2006-07-26 12:30:00,24.61,24.63,24.6,24.6,8600.0,21.3637,21.3811,21.355,21.355,8600.0
2006-07-26 12:35:00,24.6,24.6,24.58,24.59,7300.0,21.355,21.355,21.3376,21.3463,7300.0
2006-07-26 12:40:00,24.59,24.61,24.58,24.6,8200.0,21.3463,21.3637,21.3376,21.355,8200.0
2006-07-26 12:45:00,24.6,24.62,24.58,24.59,9300.0,21.355,21.3724,21.3376,21.3463,9300.0
2006-07-26 12:50:00,24.6,24.63,24.59,24.61,12700.0,21.355,21.3811,21.3463,21.3637,12700.0
2006-07-26 12:55:00,24.61,24.61,24.59,24.59,8300.0,21.3637,21.3637,21.3463,21.3463,8300.0
2006-07-26 13:00:00,24.59,24.63,24.58,24.61,10400.0,21.3463,21.3811,21.3376,21.3637,10400.0
2006-07-26 13:05:00,24.61,24.62,24.61,24.62,6900.0,21.3637,21.3724,21.3637,21.3724,6900.0
2006-07-26 13:10:00,24.62,24.63,24.61,24.63,3400.0,21.3724,21.3811,21.3637,21.3811,3400.0
2006-07-26 13:15:00,24.63,24.63,24.59,24.6,15000.0,21.3811,21.3811,21.3463,21.355,15000.0
2006-07-26 13:20:00,24.59,24.6,24.59,24.6,5100.0,21.3463,21.355,21.3463,21.355,5100.0
2006-07-26 13:25:00,24.6,24.6,24.57,24.58,9600.0,21.355,21.355,21.329,21.3376,9600.0
2006-07-26 13:30:00,24.58,24.6,24.56,24.6,12500.0,21.3376,21.355,21.3203,21.355,12500.0
2006-07-26 13:35:00,24.6,24.61,24.59,24.6,9200.0,21.355,21.3637,21.3463,21.355,9200.0
2006-07-26 13:40:00,24.6,24.61,24.59,24.6,42600.0,21.355,21.3637,21.3463,21.355,42600.0
2006-07-26 13:45:00,24.6,24.64,24.6,24.64,13500.0,21.355,21.3897,21.355,21.3897,13500.0
2006-07-26 13:50:00,24.64,24.66,24.62,24.66,10700.0,21.3897,21.4071,21.3724,21.4071,10700.0
2006-07-26 13:55:00,24.65,24.66,24.63,24.63,10000.0,21.3984,21.4071,21.3811,21.3811,10000.0
2006-07-26 14:00:00,24.63,24.63,24.57,24.57,18900.0,21.3811,21.3811,21.329,21.329,18900.0
2006-07-26 14:05:00,24.58,24.58,24.55,24.57,10900.0,21.3376,21.3376,21.3116,21.329,10900.0
2006-07-26 14:10:00,24.58,24.62,24.58,24.61,12000.0,21.3376,21.3724,21.3376,21.3637,12000.0
2006-07-26 14:15:00,24.61,24.63,24.6,24.6,13400.0,21.3637,21.3811,21.355,21.355,13400.0
2006-07-26 14:20:00,24.6,24.61,24.57,24.57,13800.0,21.355,21.3637,21.329,21.329,13800.0
2006-07-26 14:25:00,24.59,24.6,24.58,24.6,11400.0,21.3463,21.355,21.3376,21.355,11400.0
2006-07-26 14:30:00,24.6,24.63,24.6,24.61,22300.0,21.355,21.3811,21.355,21.3637,22300.0
2006-07-26 14:35:00,24.61,24.64,24.59,24.6,29200.0,21.3637,21.3897,21.3463,21.355,29200.0
2006-07-26 14:40:00,24.6,24.61,24.59,24.6,74000.0,21.355,21.3637,21.3463,21.355,74000.0
2006-07-26 14:45:00,24.6,24.6,24.59,24.6,14100.0,21.355,21.355,21.3463,21.355,14100.0
2006-07-26 14:50:00,24.59,24.59,24.58,24.58,9600.0,21.3463,21.3463,21.3376,21.3376,9600.0
2006-07-26 14:55:00,24.58,24.61,24.58,24.59,30600.0,21.3376,21.3637,21.3376,21.3463,30600.0
2006-07-26 15:00:00,24.59,24.59,24.58,24.59,6400.0,21.3463,21.3463,21.3376,21.3463,6400.0
2006-07-26 15:05:00,24.58,24.6,24.58,24.6,15500.0,21.3376,21.355,21.3376,21.355,15500.0
2006-07-26 15:10:00,24.59,24.6,24.55,24.55,26100.0,21.3463,21.355,21.3116,21.3116,26100.0
2006-07-26 15:15:00,24.55,24.57,24.55,24.55,13000.0,21.3116,21.329,21.3116,21.3116,13000.0
2006-07-26 15:20:00,24.56,24.59,24.55,24.59,19600.0,21.3203,21.3463,21.3116,21.3463,19600.0
2006-07-26 15:25:00,24.59,24.6,24.58,24.6,16000.0,21.3463,21.355,21.3376,21.355,16000.0
2006-07-26 15:30:00,24.6,24.6,24.59,24.6,21200.0,21.355,21.355,21.3463,21.355,21200.0
2006-07-26 15:35:00,24.59,24.6,24.58,24.58,26100.0,21.3463,21.355,21.3376,21.3376,26100.0
2006-07-26 15:40:00,24.58,24.59,24.49,24.5,37900.0,21.3376,21.3463,21.2595,21.2682,37900.0
2006-07-26 15:45:00,24.5,24.54,24.49,24.54,34300.0,21.2682,21.3029,21.2595,21.3029,34300.0
2006-07-26 15:50:00,24.54,24.6,24.51,24.59,117900.0,21.3029,21.355,21.2769,21.3463,117900.0
2006-07-26 15:55:00,24.59,24.6,24.58,24.6,67300.0,21.3463,21.355,21.3376,21.355,67300.0
2006-07-27 09:30:00,24.7,24.88,24.7,24.84,21300.0,21.4418,21.5981,21.4418,21.5634,21300.0
2006-07-27 09:35:00,24.84,24.86,24.78,24.8,6800.0,21.5634,21.5807,21.5113,21.5286,6800.0
2006-07-27 09:40:00,24.8,24.85,24.75,24.8,253000.0,21.5286,21.572,21.4852,21.5286,253000.0
2006-07-27 09:45:00,24.81,24.85,24.79,24.85,29500.0,21.5373,21.572,21.5199,21.572,29500.0
2006-07-27 09:50:00,24.84,24.89,24.75,24.8,31200.0,21.5634,21.6068,21.4852,21.5286,31200.0
2006-07-27 09:55:00,24.79,24.84,24.76,24.77,12900.0,21.5199,21.5634,21.4939,21.5026,12900.0
2006-07-27 10:00:00,24.77,24.89,24.77,24.89,18900.0,21.5026,21.6068,21.5026,21.6068,18900.0
2006-07-27 10:05:00,24.89,24.92,24.85,24.85,16700.0,21.6068,21.6328,21.572,21.572,16700.0
2006-07-27 10:10:00,24.86,24.88,24.8,24.84,15000.0,21.5807,21.5981,21.5286,21.5634,15000.0
2006-07-27 10:15:00,24.85,24.88,24.79,24.79,8500.0,21.572,21.5981,21.5199,21.5199,8500.0
2006-07-27 10:20:00,24.79,24.8,24.79,24.8,14000.0,21.5199,21.5286,21.5199,21.5286,14000.0
2006-07-27 10:25:00,24.79,24.8,24.75,24.8,8000.0,21.5199,21.5286,21.4852,21.5286,8000.0
2006-07-27 10:30:00,24.8,24.8,24.77,24.78,6800.0,21.5286,21.5286,21.5026,21.5113,6800.0
2006-07-27 10:35:00,24.79,24.79,24.72,24.73,9800.0,21.5199,21.5199,21.4592,21.4679,9800.0
2006-07-27 10:40:00,24.72,24.73,24.66,24.68,14300.0,21.4592,21.4679,21.4071,21.4245,14300.0
2006-07-27 10:45:00,24.68,24.75,24.68,24.74,19100.0,21.4245,21.4852,21.4245,21.4765,19100.0
2006-07-27 10:50:00,24.74,24.81,24.74,24.8,34700.0,21.4765,21.5373,21.4765,21.5286,34700.0
2006-07-27 10:55:00,24.81,24.86,24.78,24.8,16200.0,21.5373,21.5807,21.5113,21.5286,16200.0
2006-07-27 11:00:00,24.82,24.84,24.78,24.8,8700.0,21.546,21.5634,21.5113,21.5286,8700.0
2006-07-27 11:05:00,24.8,24.89,24.8,24.89,9200.0,21.5286,21.6068,21.5286,21.6068,9200.0
2006-07-27 11:10:00,24.89,24.9,24.81,24.82,30700.0,21.6068,21.6154,21.5373,21.546,30700.0
2006-07-27 11:15:00,24.82,24.83,24.81,24.81,7600.0,21.546,21.5547,21.5373,21.5373,7600.0
2006-07-27 11:20:00,24.81,24.83,24.8,24.83,7800.0,21.5373,21.5547,21.5286,21.5547,7800.0
2006-07-27 11:25:00,24.83,24.85,24.83,24.85,11800.0,21.5547,21.572,21.5547,21.572,11800.0
2006-07-27 11:30:00,24.85,24.85,24.82,24.83,19200.0,21.572,21.572,21.546,21.5547,19200.0
2006-07-27 11:35:00,24.83,24.85,24.82,24.85,6400.0,21.5547,21.572,21.546,21.572,6400.0
2006-07-27 11:40:00,24.85,24.85,24.79,24.8,19800.0,21.572,21.572,21.5199,21.5286,19800.0
2006-07-27 11:45:00,24.8,24.84,24.79,24.84,6400.0,21.5286,21.5634,21.5199,21.5634,6400.0
2006-07-27 11:50:00,24.83,24.83,24.81,24.82,12500.0,21.5547,21.5547,21.5373,21.546,12500.0
2006-07-27 11:55:00,24.81,24.83,24.81,24.83,11300.0,21.5373,21.5547,21.5373,21.5547,11300.0
2006-07-27 12:00:00,24.82,24.84,24.8,24.84,8100.0,21.546,21.5634,21.5286,21.5634,8100.0
2006-07-27 12:05:00,24.85,24.85,24.79,24.83,16200.0,21.572,21.572,21.5199,21.5547,16200.0
2006-07-27 12:10:00,24.83,24.84,24.83,24.83,4600.0,21.5547,21.5634,21.5547,21.5547,4600.0
2006-07-27 12:15:00,24.84,24.84,24.8,24.8,14600.0,21.5634,21.5634,21.5286,21.5286,14600.0
2006-07-27 12:20:00,24.82,24.83,24.78,24.79,7800.0,21.546,21.5547,21.5113,21.5199,7800.0
2006-07-27 12:25:00,24.78,24.8,24.77,24.78,4700.0,21.5113,21.5286,21.5026,21.5113,4700.0
2006-07-27 12:30:00,24.79,24.8,24.75,24.79,6600.0,21.5199,21.5286,21.4852,21.5199,6600.0
2006-07-27 12:35:00,24.8,24.82,24.78,24.78,51900.0,21.5286,21.546,21.5113,21.5113,51900.0
2006-07-27 12:40:00,24.8,24.8,24.73,24.73,16200.0,21.5286,21.5286,21.4679,21.4679,16200.0
2006-07-27 12:45:00,24.74,24.77,24.74,24.77,6600.0,21.4765,21.5026,21.4765,21.5026,6600.0
2006-07-27 12:50:00,24.78,24.78,24.75,24.77,12800.0,21.5113,21.5113,21.4852,21.5026,12800.0
2006-07-27 12:55:00,24.78,24.8,24.77,24.78,4300.0,21.5113,21.5286,21.5026,21.5113,4300.0
2006-07-27 13:00:00,24.79,24.8,24.77,24.77,7300.0,21.5199,21.5286,21.5026,21.5026,7300.0
2006-07-27 13:05:00,24.77,24.79,24.77,24.79,2800.0,21.5026,21.5199,21.5026,21.5199,2800.0
2006-07-27 13:10:00,24.79,24.79,24.74,24.76,12700.0,21.5199,21.5199,21.4765,21.4939,12700.0
2006-07-27 13:15:00,24.73,24.78,24.73,24.78,6700.0,21.4679,21.5113,21.4679,21.5113,6700.0
2006-07-27 13:20:00,24.77,24.78,24.76,24.77,7700.0,21.5026,21.5113,21.4939,21.5026,7700.0
2006-07-27 13:25:00,24.78,24.78,24.75,24.75,9700.0,21.5113,21.5113,21.4852,21.4852,9700.0
2006-07-27 13:30:00,24.76,24.76,24.7,24.7,10800.0,21.4939,21.4939,21.4418,21.4418,10800.0
2006-07-27 13:35:00,24.7,24.71,24.68,24.7,7700.0,21.4418,21.4505,21.4245,21.4418,7700.0
2006-07-27 13:40:00,24.71,24.72,24.7,24.72,5200.0,21.4505,21.4592,21.4418,21.4592,5200.0
2006-07-27 13:45:00,24.72,24.75,24.72,24.74,8700.0,21.4592,21.4852,21.4592,21.4765,8700.0
2006-07-27 13:50:00,24.75,24.75,24.73,24.73,5800.0,21.4852,21.4852,21.4679,21.4679,5800.0
2006-07-27 13:55:00,24.75,24.75,24.71,24.72,12100.0,21.4852,21.4852,21.4505,21.4592,12100.0
2006-07-27 14:00:00,24.72,24.72,24.68,24.68,5900.0,21.4592,21.4592,21.4245,21.4245,5900.0
2006-07-27 14:05:00,24.68,24.7,24.66,24.7,309700.0,21.4245,21.4418,21.4071,21.4418,309700.0
2006-07-27 14:10:00,24.7,24.7,24.66,24.68,6000.0,21.4418,21.4418,21.4071,21.4245,6000.0
2006-07-27 14:15:00,24.69,24.7,24.66,24.68,9500.0,21.4331,21.4418,21.4071,21.4245,9500.0
2006-07-27 14:20:00,24.69,24.7,24.67,24.68,6500.0,21.4331,21.4418,21.4158,21.4245,6500.0
2006-07-27 14:25:00,24.68,24.7,24.67,24.7,9200.0,21.4245,21.4418,21.4158,21.4418,9200.0
2006-07-27 14:30:00,24.7,24.7,24.67,24.68,8500.0,21.4418,21.4418,21.4158,21.4245,8500.0
2006-07-27 14:35:00,24.68,24.69,24.66,24.69,8400.0,21.4245,21.4331,21.4071,21.4331,8400.0
2006-07-27 14:40:00,24.69,24.69,24.67,24.67,4200.0,21.4331,21.4331,21.4158,21.4158,4200.0
2006-07-27 14:45:00,24.68,24.7,24.66,24.68,8600.0,21.4245,21.4418,21.4071,21.4245,8600.0
2006-07-27 14:50:00,24.68,24.72,24.67,24.71,9800.0,21.4245,21.4592,21.4158,21.4505,9800.0
2006-07-27 14:55:00,24.7,24.71,24.68,24.69,10400.0,21.4418,21.4505,21.4245,21.4331,10400.0
2006-07-27 15:00:00,24.69,24.7,24.66,24.66,10800.0,21.4331,21.4418,21.4071,21.4071,10800.0
2006-07-27 15:05:00,24.66,24.67,24.63,24.65,8400.0,21.4071,21.4158,21.3811,21.3984,8400.0
2006-07-27 15:10:00,24.65,24.66,24.63,24.65,8400.0,21.3984,21.4071,21.3811,21.3984,8400.0
2006-07-27 15:15:00,24.65,24.66,24.63,24.65,8200.0,21.3984,21.4071,21.3811,21.3984,8200.0
2006-07-27 15:20:00,24.65,24.65,24.63,24.63,10800.0,21.3984,21.3984,21.3811,21.3811,10800.0
2006-07-27 15:25:00,24.64,24.65,24.63,24.65,8900.0,21.3897,21.3984,21.3811,21.3984,8900.0
2006-07-27 15:30:00,24.64,24.66,24.63,24.66,8600.0,21.3897,21.4071,21.3811,21.4071,8600.0
2006-07-27 15:35:00,24.66,24.68,24.65,24.67,9300.0,21.4071,21.4245,21.3984,21.4158,9300.0
2006-07-27 15:40:00,24.67,24.67,24.65,24.66,13000.0,21.4158,21.4158,21.3984,21.4071,13000.0
2006-07-27 15:45:00,24.67,24.68,24.66,24.67,11600.0,21.4158,21.4245,21.4071,21.4158,11600.0
2006-07-27 15:50:00,24.67,24.69,24.64,24.67,25000.0,21.4158,21.4331,21.3897,21.4158,25000.0
2006-07-27 15:55:00,24.67,24.7,24.64,24.65,26800.0,21.4158,21.4418,21.3897,21.3984,26800.0
2006-07-28 09:30:00,24.7,24.7,24.64,24.67,15400.0,21.4418,21.4418,21.3897,21.4158,15400.0
2006-07-28 09:35:00,24.69,24.75,24.69,24.74,10800.0,21.4331,21.4852,21.4331,21.4765,10800.0
2006-07-28 09:40:00,24.74,24.78,24.68,24.74,31600.0,21.4765,21.5113,21.4245,21.4765,31600.0
2006-07-28 09:45:00,24.74,24.79,24.68,24.68,19100.0,21.4765,21.5199,21.4245,21.4245,19100.0
2006-07-28 09:50:00,24.7,24.77,24.65,24.73,20100.0,21.4418,21.5026,21.3984,21.4679,20100.0
2006-07-28 09:55:00,24.72,24.72,24.69,24.7,17800.0,21.4592,21.4592,21.4331,21.4418,17800.0
2006-07-28 10:00:00,24.7,24.7,24.67,24.67,5900.0,21.4418,21.4418,21.4158,21.4158,5900.0
2006-07-28 10:05:00,24.7,24.7,24.68,24.7,17000.0,21.4418,21.4418,21.4245,21.4418,17000.0
2006-07-28 10:10:00,24.7,24.71,24.65,24.65,58500.0,21.4418,21.4505,21.3984,21.3984,58500.0
2006-07-28 10:15:00,24.66,24.68,24.66,24.68,3400.0,21.4071,21.4245,21.4071,21.4245,3400.0
2006-07-28 10:20:00,24.67,24.7,24.66,24.7,8300.0,21.4158,21.4418,21.4071,21.4418,8300.0
2006-07-28 10:25:00,24.68,24.7,24.67,24.67,6700.0,21.4245,21.4418,21.4158,21.4158,6700.0
2006-07-28 10:30:00,24.66,24.7,24.66,24.69,5800.0,21.4071,21.4418,21.4071,21.4331,5800.0
2006-07-28 10:35:00,24.69,24.7,24.69,24.7,6500.0,21.4331,21.4418,21.4331,21.4418,6500.0
2006-07-28 10:40:00,24.69,24.7,24.67,24.7,9600.0,21.4331,21.4418,21.4158,21.4418,9600.0
2006-07-28 10:45:00,24.69,24.73,24.69,24.72,9600.0,21.4331,21.4679,21.4331,21.4592,9600.0
2006-07-28 10:50:00,24.73,24.8,24.71,24.73,12800.0,21.4679,21.5286,21.4505,21.4679,12800.0
2006-07-28 10:55:00,24.73,24.74,24.7,24.72,7700.0,21.4679,21.4765,21.4418,21.4592,7700.0
2006-07-28 11:00:00,24.73,24.76,24.73,24.75,17100.0,21.4679,21.4939,21.4679,21.4852,17100.0
2006-07-28 11:05:00,24.75,24.76,24.7,24.73,25100.0,21.4852,21.4939,21.4418,21.4679,25100.0
2006-07-28 11:10:00,24.72,24.76,24.72,24.73,13500.0,21.4592,21.4939,21.4592,21.4679,13500.0
2006-07-28 11:15:00,24.74,24.76,24.74,24.76,11400.0,21.4765,21.4939,21.4765,21.4939,11400.0
2006-07-28 11:20:00,24.76,24.77,24.72,24.75,6800.0,21.4939,21.5026,21.4592,21.4852,6800.0
2006-07-28 11:25:00,24.74,24.75,24.71,24.72,7700.0,21.4765,21.4852,21.4505,21.4592,7700.0
2006-07-28 11:30:00,24.72,24.74,24.68,24.68,8100.0,21.4592,21.4765,21.4245,21.4245,8100.0
2006-07-28 11:35:00,24.68,24.69,24.64,24.64,2400.0,21.4245,21.4331,21.3897,21.3897,2400.0
2006-07-28 11:40:00,24.64,24.65,24.63,24.64,3000.0,21.3897,21.3984,21.3811,21.3897,3000.0
2006-07-28 11:45:00,24.65,24.68,24.65,24.68,3900.0,21.3984,21.4245,21.3984,21.4245,3900.0
2006-07-28 11:50:00,24.69,24.7,24.68,24.69,6000.0,21.4331,21.4418,21.4245,21.4331,6000.0
2006-07-28 11:55:00,24.7,24.7,24.7,24.7,400.0,21.4418,21.4418,21.4418,21.4418,400.0
2006-07-28 12:00:00,24.69,24.69,24.67,24.67,4700.0,21.4331,21.4331,21.4158,21.4158,4700.0
2006-07-28 12:05:00,24.66,24.66,24.63,24.64,3600.0,21.4071,21.4071,21.3811,21.3897,3600.0
2006-07-28 12:10:00,24.63,24.67,24.63,24.67,3800.0,21.3811,21.4158,21.3811,21.4158,3800.0
2006-07-28 12:15:00,24.67,24.68,24.67,24.68,600.0,21.4158,21.4245,21.4158,21.4245,600.0
2006-07-28 12:20:00,24.67,24.68,24.65,24.65,5800.0,21.4158,21.4245,21.3984,21.3984,5800.0
2006-07-28 12:25:00,24.65,24.65,24.62,24.64,2900.0,21.3984,21.3984,21.3724,21.3897,2900.0
2006-07-28 12:30:00,24.63,24.63,24.62,24.63,2700.0,21.3811,21.3811,21.3724,21.3811,2700.0
2006-07-28 12:35:00,24.63,24.65,24.62,24.63,6600.0,21.3811,21.3984,21.3724,21.3811,6600.0
2006-07-28 12:40:00,24.64,24.66,24.63,24.64,4900.0,21.3897,21.4071,21.3811,21.3897,4900.0
2006-07-28 12:45:00,24.63,24.67,24.63,24.65,2300.0,21.3811,21.4158,21.3811,21.3984,2300.0
2006-07-28 12:50:00,24.65,24.65,24.63,24.64,2700.0,21.3984,21.3984,21.3811,21.3897,2700.0
2006-07-28 12:55:00,24.64,24.64,24.62,24.63,2600.0,21.3897,21.3897,21.3724,21.3811,2600.0
2006-07-28 13:00:00,24.62,24.63,24.6,24.62,5500.0,21.3724,21.3811,21.355,21.3724,5500.0
2006-07-28 13:05:00,24.62,24.62,24.61,24.62,3400.0,21.3724,21.3724,21.3637,21.3724,3400.0
2006-07-28 13:10:00,24.61,24.61,24.56,24.56,6000.0,21.3637,21.3637,21.3203,21.3203,6000.0
2006-07-28 13:15:00,24.56,24.56,24.52,24.53,6400.0,21.3203,21.3203,21.2856,21.2942,6400.0
2006-07-28 13:20:00,24.52,24.54,24.51,24.54,4400.0,21.2856,21.3029,21.2769,21.3029,4400.0
2006-07-28 13:25:00,24.53,24.53,24.51,24.51,3400.0,21.2942,21.2942,21.2769,21.2769,3400.0
2006-07-28 13:30:00,24.52,24.53,24.49,24.53,5600.0,21.2856,21.2942,21.2595,21.2942,5600.0
2006-07-28 13:35:00,24.53,24.54,24.48,24.48,3400.0,21.2942,21.3029,21.2508,21.2508,3400.0
2006-07-28 13:40:00,24.49,24.5,24.47,24.47,3300.0,21.2595,21.2682,21.2422,21.2422,3300.0
2006-07-28 13:45:00,24.47,24.53,24.47,24.49,10500.0,21.2422,21.2942,21.2422,21.2595,10500.0
2006-07-28 13:50:00,24.5,24.52,24.5,24.52,4300.0,21.2682,21.2856,21.2682,21.2856,4300.0
2006-07-28 13:55:00,24.53,24.53,24.52,24.52,3100.0,21.2942,21.2942,21.2856,21.2856,3100.0
2006-07-28 14:00:00,24.52,24.53,24.51,24.51,3700.0,21.2856,21.2942,21.2769,21.2769,3700.0
2006-07-28 14:05:00,24.52,24.52,24.49,24.5,7900.0,21.2856,21.2856,21.2595,21.2682,7900.0
2006-07-28 14:10:00,24.5,24.51,24.49,24.5,4200.0,21.2682,21.2769,21.2595,21.2682,4200.0
2006-07-28 14:15:00,24.5,24.52,24.49,24.51,6000.0,21.2682,21.2856,21.2595,21.2769,6000.0
2006-07-28 14:20:00,24.51,24.53,24.5,24.53,7800.0,21.2769,21.2942,21.2682,21.2942,7800.0
2006-07-28 14:25:00,24.53,24.53,24.48,24.48,8000.0,21.2942,21.2942,21.2508,21.2508,8000.0
2006-07-28 14:30:00,24.48,24.48,24.45,24.47,8300.0,21.2508,21.2508,21.2248,21.2422,8300.0
2006-07-28 14:35:00,24.47,24.48,24.45,24.48,4400.0,21.2422,21.2508,21.2248,21.2508,4400.0
2006-07-28 14:40:00,24.45,24.48,24.44,24.48,5000.0,21.2248,21.2508,21.2161,21.2508,5000.0
2006-07-28 14:45:00,24.48,24.48,24.46,24.46,2400.0,21.2508,21.2508,21.2335,21.2335,2400.0
2006-07-28 14:50:00,24.47,24.47,24.44,24.44,6400.0,21.2422,21.2422,21.2161,21.2161,6400.0
2006-07-28 14:55:00,24.44,24.48,24.43,24.44,12800.0,21.2161,21.2508,21.2074,21.2161,12800.0
2006-07-28 15:00:00,24.44,24.46,24.44,24.44,9900.0,21.2161,21.2335,21.2161,21.2161,9900.0
2006-07-28 15:05:00,24.44,24.45,24.42,24.44,8800.0,21.2161,21.2248,21.1988,21.2161,8800.0
2006-07-28 15:10:00,24.43,24.44,24.42,24.42,9600.0,21.2074,21.2161,21.1988,21.1988,9600.0
2006-07-28 15:15:00,24.44,24.46,24.43,24.45,3800.0,21.2161,21.2335,21.2074,21.2248,3800.0
2006-07-28 15:20:00,24.46,24.48,24.45,24.47,6700.0,21.2335,21.2508,21.2248,21.2422,6700.0
2006-07-28 15:25:00,24.47,24.48,24.45,24.46,10000.0,21.2422,21.2508,21.2248,21.2335,10000.0
2006-07-28 15:30:00,24.45,24.47,24.43,24.46,8400.0,21.2248,21.2422,21.2074,21.2335,8400.0
2006-07-28 15:35:00,24.46,24.47,24.43,24.43,13000.0,21.2335,21.2422,21.2074,21.2074,13000.0
2006-07-28 15:40:00,24.44,24.47,24.43,24.44,20200.0,21.2161,21.2422,21.2074,21.2161,20200.0
2006-07-28 15:45:00,24.44,24.47,24.43,24.46,9000.0,21.2161,21.2422,21.2074,21.2335,9000.0
2006-07-28 15:50:00,24.45,24.45,24.41,24.42,11300.0,21.2248,21.2248,21.1901,21.1988,11300.0
2006-07-28 15:55:00,24.42,24.44,24.39,24.44,20400.0,21.1988,21.2161,21.1727,21.2161,20400.0
2006-07-31 09:30:00,24.44,24.45,24.42,24.42,16200.0,21.2161,21.2248,21.1988,21.1988,16200.0
2006-07-31 09:35:00,24.4,24.43,24.4,24.42,3400.0,21.1814,21.2074,21.1814,21.1988,3400.0
2006-07-31 09:40:00,24.43,24.44,24.4,24.44,5900.0,21.2074,21.2161,21.1814,21.2161,5900.0
2006-07-31 09:45:00,24.44,24.48,24.39,24.39,7400.0,21.2161,21.2508,21.1727,21.1727,7400.0
2006-07-31 09:50:00,24.36,24.37,24.31,24.32,3900.0,21.1467,21.1554,21.1033,21.1119,3900.0
2006-07-31 09:55:00,24.31,24.32,24.24,24.28,7000.0,21.1033,21.1119,21.0425,21.0772,7000.0
2006-07-31 10:00:00,24.26,24.34,24.25,24.32,5700.0,21.0599,21.1293,21.0512,21.1119,5700.0
2006-07-31 10:05:00,24.31,24.34,24.25,24.25,9900.0,21.1033,21.1293,21.0512,21.0512,9900.0
2006-07-31 10:10:00,24.25,24.25,24.15,24.17,19400.0,21.0512,21.0512,20.9644,20.9817,19400.0
2006-07-31 10:15:00,24.18,24.18,24.13,24.15,6600.0,20.9904,20.9904,20.947,20.9644,6600.0
2006-07-31 10:20:00,24.16,24.17,24.15,24.17,9000.0,20.9731,20.9817,20.9644,20.9817,9000.0
2006-07-31 10:25:00,24.18,24.22,24.16,24.22,8800.0,20.9904,21.0251,20.9731,21.0251,8800.0
2006-07-31 10:30:00,24.22,24.23,24.15,24.2,8700.0,21.0251,21.0338,20.9644,21.0078,8700.0
2006-07-31 10:35:00,24.21,24.32,24.21,24.32,22700.0,21.0165,21.1119,21.0165,21.1119,22700.0
2006-07-31 10:40:00,24.33,24.38,24.33,24.38,4500.0,21.1206,21.164,21.1206,21.164,4500.0
2006-07-31 10:45:00,24.36,24.39,24.35,24.38,10900.0,21.1467,21.1727,21.138,21.164,10900.0
2006-07-31 10:50:00,24.38,24.39,24.33,24.34,7100.0,21.164,21.1727,21.1206,21.1293,7100.0
2006-07-31 10:55:00,24.34,24.35,24.32,24.34,4200.0,21.1293,21.138,21.1119,21.1293,4200.0
2006-07-31 11:00:00,24.33,24.35,24.33,24.35,3100.0,21.1206,21.138,21.1206,21.138,3100.0
2006-07-31 11:05:00,24.35,24.35,24.31,24.34,2900.0,21.138,21.138,21.1033,21.1293,2900.0
2006-07-31 11:10:00,24.33,24.34,24.31,24.32,4200.0,21.1206,21.1293,21.1033,21.1119,4200.0
2006-07-31 11:15:00,24.33,24.33,24.28,24.31,9200.0,21.1206,21.1206,21.0772,21.1033,9200.0
2006-07-31 11:20:00,24.31,24.31,24.27,24.27,7400.0,21.1033,21.1033,21.0685,21.0685,7400.0
2006-07-31 11:25:00,24.25,24.28,24.25,24.28,8700.0,21.0512,21.0772,21.0512,21.0772,8700.0
2006-07-31 11:30:00,24.28,24.29,24.27,24.27,4300.0,21.0772,21.0859,21.0685,21.0685,4300.0
2006-07-31 11:35:00,24.26,24.26,24.22,24.24,7500.0,21.0599,21.0599,21.0251,21.0425,7500.0
2006-07-31 11:40:00,24.24,24.24,24.22,24.22,9300.0,21.0425,21.0425,21.0251,21.0251,9300.0
2006-07-31 11:45:00,24.22,24.25,24.21,24.24,10300.0,21.0251,21.0512,21.0165,21.0425,10300.0
2006-07-31 11:50:00,24.24,24.24,24.23,24.24,1900.0,21.0425,21.0425,21.0338,21.0425,1900.0
2006-07-31 11:55:00,24.24,24.25,24.22,24.22,6300.0,21.0425,21.0512,21.0251,21.0251,6300.0
2006-07-31 12:00:00,24.21,24.21,24.18,24.19,5200.0,21.0165,21.0165,20.9904,20.9991,5200.0
2006-07-31 12:05:00,24.18,24.2,24.18,24.2,4200.0,20.9904,21.0078,20.9904,21.0078,4200.0
2006-07-31 12:10:00,24.2,24.21,24.19,24.2,8900.0,21.0078,21.0165,20.9991,21.0078,8900.0
2006-07-31 12:15:00,24.19,24.2,24.17,24.19,6000.0,20.9991,21.0078,20.9817,20.9991,6000.0
2006-07-31 12:20:00,24.19,24.19,24.18,24.19,1900.0,20.9991,20.9991,20.9904,20.9991,1900.0
2006-07-31 12:25:00,24.19,24.19,24.18,24.19,5000.0,20.9991,20.9991,20.9904,20.9991,5000.0
2006-07-31 12:30:00,24.19,24.19,24.17,24.17,5900.0,20.9991,20.9991,20.9817,20.9817,5900.0
2006-07-31 12:35:00,24.17,24.19,24.17,24.19,6200.0,20.9817,20.9991,20.9817,20.9991,6200.0
2006-07-31 12:40:00,24.19,24.19,24.18,24.19,3700.0,20.9991,20.9991,20.9904,20.9991,3700.0
2006-07-31 12:45:00,24.18,24.19,24.18,24.19,3100.0,20.9904,20.9991,20.9904,20.9991,3100.0
2006-07-31 12:50:00,24.19,24.19,24.18,24.18,5300.0,20.9991,20.9991,20.9904,20.9904,5300.0
2006-07-31 12:55:00,24.18,24.19,24.17,24.17,4900.0,20.9904,20.9991,20.9817,20.9817,4900.0
2006-07-31 13:00:00,24.17,24.17,24.16,24.17,3800.0,20.9817,20.9817,20.9731,20.9817,3800.0
2006-07-31 13:05:00,24.16,24.17,24.16,24.16,6000.0,20.9731,20.9817,20.9731,20.9731,6000.0
2006-07-31 13:10:00,24.16,24.16,24.15,24.16,4200.0,20.9731,20.9731,20.9644,20.9731,4200.0
2006-07-31 13:15:00,24.16,24.17,24.16,24.17,3200.0,20.9731,20.9817,20.9731,20.9817,3200.0
2006-07-31 13:20:00,24.16,24.19,24.16,24.17,9400.0,20.9731,20.9991,20.9731,20.9817,9400.0
2006-07-31 13:25:00,24.17,24.19,24.17,24.18,5000.0,20.9817,20.9991,20.9817,20.9904,5000.0
2006-07-31 13:30:00,24.17,24.19,24.17,24.18,5700.0,20.9817,20.9991,20.9817,20.9904,5700.0
2006-07-31 13:35:00,24.19,24.19,24.17,24.19,5500.0,20.9991,20.9991,20.9817,20.9991,5500.0
2006-07-31 13:40:00,24.19,24.2,24.16,24.19,5200.0,20.9991,21.0078,20.9731,20.9991,5200.0
2006-07-31 13:45:00,24.2,24.22,24.19,24.22,10100.0,21.0078,21.0251,20.9991,21.0251,10100.0
2006-07-31 13:50:00,24.22,24.27,24.22,24.25,33600.0,21.0251,21.0685,21.0251,21.0512,33600.0
2006-07-31 13:55:00,24.25,24.27,24.25,24.27,3400.0,21.0512,21.0685,21.0512,21.0685,3400.0
2006-07-31 14:00:00,24.26,24.28,24.26,24.28,5900.0,21.0599,21.0772,21.0599,21.0772,5900.0
2006-07-31 14:05:00,24.27,24.32,24.27,24.32,12500.0,21.0685,21.1119,21.0685,21.1119,12500.0
2006-07-31 14:10:00,24.32,24.33,24.3,24.3,31000.0,21.1119,21.1206,21.0946,21.0946,31000.0
2006-07-31 14:15:00,24.3,24.33,24.27,24.29,21100.0,21.0946,21.1206,21.0685,21.0859,21100.0
2006-07-31 14:20:00,24.29,24.31,24.29,24.3,10400.0,21.0859,21.1033,21.0859,21.0946,10400.0
2006-07-31 14:25:00,24.29,24.3,24.29,24.3,17900.0,21.0859,21.0946,21.0859,21.0946,17900.0
2006-07-31 14:30:00,24.29,24.3,24.28,24.28,6900.0,21.0859,21.0946,21.0772,21.0772,6900.0
2006-07-31 14:35:00,24.29,24.3,24.28,24.3,14800.0,21.0859,21.0946,21.0772,21.0946,14800.0
2006-07-31 14:40:00,24.29,24.29,24.28,24.29,9400.0,21.0859,21.0859,21.0772,21.0859,9400.0
2006-07-31 14:45:00,24.29,24.31,24.29,24.3,16700.0,21.0859,21.1033,21.0859,21.0946,16700.0
2006-07-31 14:50:00,24.31,24.33,24.3,24.32,15400.0,21.1033,21.1206,21.0946,21.1119,15400.0
2006-07-31 14:55:00,24.33,24.37,24.32,24.37,13500.0,21.1206,21.1554,21.1119,21.1554,13500.0
2006-07-31 15:00:00,24.37,24.37,24.36,24.37,10000.0,21.1554,21.1554,21.1467,21.1554,10000.0
2006-07-31 15:05:00,24.36,24.37,24.35,24.36,14300.0,21.1467,21.1554,21.138,21.1467,14300.0
2006-07-31 15:10:00,24.35,24.36,24.35,24.35,7000.0,21.138,21.1467,21.138,21.138,7000.0
2006-07-31 15:15:00,24.35,24.38,24.35,24.38,13300.0,21.138,21.164,21.138,21.164,13300.0
2006-07-31 15:20:00,24.38,24.42,24.38,24.39,24600.0,21.164,21.1988,21.164,21.1727,24600.0
2006-07-31 15:25:00,24.38,24.39,24.37,24.38,21700.0,21.164,21.1727,21.1554,21.164,21700.0
2006-07-31 15:30:00,24.37,24.4,24.37,24.39,26300.0,21.1554,21.1814,21.1554,21.1727,26300.0
2006-07-31 15:35:00,24.4,24.43,24.39,24.42,18500.0,21.1814,21.2074,21.1727,21.1988,18500.0
2006-07-31 15:40:00,24.42,24.46,24.42,24.46,18400.0,21.1988,21.2335,21.1988,21.2335,18400.0
2006-07-31 15:45:00,24.46,24.46,24.44,24.45,18900.0,21.2335,21.2335,21.2161,21.2248,18900.0
2006-07-31 15:50:00,24.45,24.46,24.42,24.43,23200.0,21.2248,21.2335,21.1988,21.2074,23200.0
2006-07-31 15:55:00,24.44,24.44,24.4,24.41,41800.0,21.2161,21.2161,21.1814,21.1901,41800.0
2006-08-01 09:30:00,24.3,24.36,24.27,24.32,13800.0,21.0946,21.1467,21.0685,21.1119,13800.0
2006-08-01 09:35:00,24.33,24.43,24.33,24.38,3600.0,21.1206,21.2074,21.1206,21.164,3600.0
2006-08-01 09:40:00,24.34,24.43,24.34,24.42,3900.0,21.1293,21.2074,21.1293,21.1988,3900.0
2006-08-01 09:45:00,24.42,24.45,24.38,24.38,12500.0,21.1988,21.2248,21.164,21.164,12500.0
2006-08-01 09:50:00,24.35,24.37,24.32,24.32,1800.0,21.138,21.1554,21.1119,21.1119,1800.0
2006-08-01 09:55:00,24.32,24.37,24.32,24.37,5400.0,21.1119,21.1554,21.1119,21.1554,5400.0
2006-08-01 10:00:00,24.4,24.4,24.24,24.26,11100.0,21.1814,21.1814,21.0425,21.0599,11100.0
2006-08-01 10:05:00,24.26,24.28,24.24,24.27,3900.0,21.0599,21.0772,21.0425,21.0685,3900.0
2006-08-01 10:10:00,24.28,24.31,24.27,24.31,4800.0,21.0772,21.1033,21.0685,21.1033,4800.0
2006-08-01 10:15:00,24.29,24.3,24.26,24.27,4900.0,21.0859,21.0946,21.0599,21.0685,4900.0
2006-08-01 10:20:00,24.29,24.32,24.29,24.31,2800.0,21.0859,21.1119,21.0859,21.1033,2800.0
2006-08-01 10:25:00,24.31,24.32,24.27,24.31,5700.0,21.1033,21.1119,21.0685,21.1033,5700.0
2006-08-01 10:30:00,24.29,24.33,24.29,24.3,8000.0,21.0859,21.1206,21.0859,21.0946,8000.0
2006-08-01 10:35:00,24.32,24.32,24.26,24.27,7900.0,21.1119,21.1119,21.0599,21.0685,7900.0
2006-08-01 10:40:00,24.27,24.31,24.25,24.27,20500.0,21.0685,21.1033,21.0512,21.0685,20500.0
2006-08-01 10:45:00,24.27,24.27,24.24,24.25,3600.0,21.0685,21.0685,21.0425,21.0512,3600.0
2006-08-01 10:50:00,24.24,24.25,24.21,24.21,11300.0,21.0425,21.0512,21.0165,21.0165,11300.0
2006-08-01 10:55:00,24.21,24.22,24.2,24.2,10900.0,21.0165,21.0251,21.0078,21.0078,10900.0
2006-08-01 11:00:00,24.2,24.21,24.16,24.16,7500.0,21.0078,21.0165,20.9731,20.9731,7500.0
2006-08-01 11:05:00,24.17,24.2,24.15,24.19,6100.0,20.9817,21.0078,20.9644,20.9991,6100.0
2006-08-01 11:10:00,24.18,24.19,24.17,24.19,2100.0,20.9904,20.9991,20.9817,20.9991,2100.0
2006-08-01 11:15:00,24.2,24.22,24.2,24.21,3800.0,21.0078,21.0251,21.0078,21.0165,3800.0
2006-08-01 11:20:00,24.21,24.21,24.2,24.2,15200.0,21.0165,21.0165,21.0078,21.0078,15200.0
2006-08-01 11:25:00,24.22,24.26,24.21,24.25,5000.0,21.0251,21.0599,21.0165,21.0512,5000.0
2006-08-01 11:30:00,24.26,24.28,24.22,24.27,9200.0,21.0599,21.0772,21.0251,21.0685,9200.0
2006-08-01 11:35:00,24.27,24.3,24.27,24.3,8700.0,21.0685,21.0946,21.0685,21.0946,8700.0
2006-08-01 11:40:00,24.31,24.31,24.28,24.29,6400.0,21.1033,21.1033,21.0772,21.0859,6400.0
2006-08-01 11:45:00,24.29,24.29,24.23,24.24,8100.0,21.0859,21.0859,21.0338,21.0425,8100.0
2006-08-01 11:50:00,24.25,24.25,24.22,24.23,3700.0,21.0512,21.0512,21.0251,21.0338,3700.0
2006-08-01 11:55:00,24.23,24.25,24.23,24.25,2700.0,21.0338,21.0512,21.0338,21.0512,2700.0
2006-08-01 12:00:00,24.26,24.26,24.24,24.25,5600.0,21.0599,21.0599,21.0425,21.0512,5600.0
2006-08-01 12:05:00,24.25,24.26,24.25,24.25,3100.0,21.0512,21.0599,21.0512,21.0512,3100.0
2006-08-01 12:10:00,24.26,24.29,24.25,24.26,5800.0,21.0599,21.0859,21.0512,21.0599,5800.0
2006-08-01 12:15:00,24.27,24.31,24.27,24.3,3200.0,21.0685,21.1033,21.0685,21.0946,3200.0
2006-08-01 12:20:00,24.3,24.31,24.3,24.3,4100.0,21.0946,21.1033,21.0946,21.0946,4100.0
2006-08-01 12:25:00,24.31,24.33,24.31,24.32,5200.0,21.1033,21.1206,21.1033,21.1119,5200.0
2006-08-01 12:30:00,24.32,24.36,24.32,24.35,8600.0,21.1119,21.1467,21.1119,21.138,8600.0
2006-08-01 12:35:00,24.35,24.35,24.32,24.33,8100.0,21.138,21.138,21.1119,21.1206,8100.0
2006-08-01 12:40:00,24.33,24.33,24.31,24.32,8400.0,21.1206,21.1206,21.1033,21.1119,8400.0
2006-08-01 12:45:00,24.31,24.32,24.3,24.3,8500.0,21.1033,21.1119,21.0946,21.0946,8500.0
2006-08-01 12:50:00,24.31,24.31,24.3,24.31,10000.0,21.1033,21.1033,21.0946,21.1033,10000.0
2006-08-01 12:55:00,24.3,24.32,24.3,24.31,7100.0,21.0946,21.1119,21.0946,21.1033,7100.0
2006-08-01 13:00:00,24.32,24.32,24.29,24.29,9800.0,21.1119,21.1119,21.0859,21.0859,9800.0
2006-08-01 13:05:00,24.29,24.32,24.28,24.32,5000.0,21.0859,21.1119,21.0772,21.1119,5000.0
2006-08-01 13:10:00,24.3,24.33,24.3,24.33,6400.0,21.0946,21.1206,21.0946,21.1206,6400.0
2006-08-01 13:15:00,24.34,24.37,24.34,24.36,15400.0,21.1293,21.1554,21.1293,21.1467,15400.0
2006-08-01 13:20:00,24.36,24.37,24.35,24.35,8700.0,21.1467,21.1554,21.138,21.138,8700.0
2006-08-01 13:25:00,24.36,24.36,24.35,24.35,6400.0,21.1467,21.1467,21.138,21.138,6400.0
2006-08-01 13:30:00,24.35,24.37,24.35,24.37,12600.0,21.138,21.1554,21.138,21.1554,12600.0
2006-08-01 13:35:00,24.37,24.37,24.36,24.36,5200.0,21.1554,21.1554,21.1467,21.1467,5200.0
2006-08-01 13:40:00,24.37,24.39,24.37,24.39,3100.0,21.1554,21.1727,21.1554,21.1727,3100.0
2006-08-01 13:45:00,24.39,24.41,24.38,24.41,7000.0,21.1727,21.1901,21.164,21.1901,7000.0
2006-08-01 13:50:00,24.41,24.41,24.39,24.39,12000.0,21.1901,21.1901,21.1727,21.1727,12000.0
2006-08-01 13:55:00,24.4,24.4,24.36,24.36,4100.0,21.1814,21.1814,21.1467,21.1467,4100.0
2006-08-01 14:00:00,24.37,24.4,24.36,24.39,26700.0,21.1554,21.1814,21.1467,21.1727,26700.0
2006-08-01 14:05:00,24.4,24.4,24.38,24.39,6200.0,21.1814,21.1814,21.164,21.1727,6200.0
2006-08-01 14:10:00,24.38,24.39,24.38,24.39,4800.0,21.164,21.1727,21.164,21.1727,4800.0
2006-08-01 14:15:00,24.38,24.41,24.38,24.4,6700.0,21.164,21.1901,21.164,21.1814,6700.0
2006-08-01 14:20:00,24.41,24.41,24.4,24.4,11600.0,21.1901,21.1901,21.1814,21.1814,11600.0
2006-08-01 14:25:00,24.41,24.41,24.36,24.36,8700.0,21.1901,21.1901,21.1467,21.1467,8700.0
2006-08-01 14:30:00,24.38,24.38,24.37,24.37,3600.0,21.164,21.164,21.1554,21.1554,3600.0
2006-08-01 14:35:00,24.38,24.38,24.37,24.38,4300.0,21.164,21.164,21.1554,21.164,4300.0
2006-08-01 14:40:00,24.37,24.38,24.35,24.36,10700.0,21.1554,21.164,21.138,21.1467,10700.0
2006-08-01 14:45:00,24.36,24.37,24.35,24.35,5400.0,21.1467,21.1554,21.138,21.138,5400.0
2006-08-01 14:50:00,24.36,24.4,24.35,24.38,8800.0,21.1467,21.1814,21.138,21.164,8800.0
2006-08-01 14:55:00,24.37,24.4,24.37,24.39,3300.0,21.1554,21.1814,21.1554,21.1727,3300.0
2006-08-01 15:00:00,24.38,24.39,24.38,24.39,12700.0,21.164,21.1727,21.164,21.1727,12700.0
2006-08-01 15:05:00,24.38,24.39,24.34,24.34,6600.0,21.164,21.1727,21.1293,21.1293,6600.0
2006-08-01 15:10:00,24.34,24.37,24.33,24.36,16900.0,21.1293,21.1554,21.1206,21.1467,16900.0
2006-08-01 15:15:00,24.36,24.37,24.35,24.35,12400.0,21.1467,21.1554,21.138,21.138,12400.0
2006-08-01 15:20:00,24.36,24.37,24.35,24.36,7900.0,21.1467,21.1554,21.138,21.1467,7900.0
2006-08-01 15:25:00,24.36,24.38,24.35,24.38,7900.0,21.1467,21.164,21.138,21.164,7900.0
2006-08-01 15:30:00,24.37,24.38,24.35,24.37,6200.0,21.1554,21.164,21.138,21.1554,6200.0
2006-08-01 15:35:00,24.37,24.4,24.37,24.4,7900.0,21.1554,21.1814,21.1554,21.1814,7900.0
2006-08-01 15:40:00,24.4,24.46,24.39,24.44,16600.0,21.1814,21.2335,21.1727,21.2161,16600.0
2006-08-01 15:45:00,24.45,24.5,24.45,24.5,12100.0,21.2248,21.2682,21.2248,21.2682,12100.0
2006-08-01 15:50:00,24.5,24.51,24.44,24.47,19200.0,21.2682,21.2769,21.2161,21.2422,19200.0
2006-08-01 15:55:00,24.47,24.47,24.41,24.41,17400.0,21.2422,21.2422,21.1901,21.1901,17400.0
2006-08-02 09:30:00,24.42,24.45,24.37,24.37,9500.0,21.1988,21.2248,21.1554,21.1554,9500.0
2006-08-02 09:35:00,24.37,24.42,24.37,24.41,6200.0,21.1554,21.1988,21.1554,21.1901,6200.0
2006-08-02 09:40:00,24.41,24.49,24.41,24.49,3400.0,21.1901,21.2595,21.1901,21.2595,3400.0
2006-08-02 09:45:00,24.49,24.5,24.47,24.49,1700.0,21.2595,21.2682,21.2422,21.2595,1700.0
2006-08-02 09:50:00,24.5,24.55,24.49,24.54,3900.0,21.2682,21.3116,21.2595,21.3029,3900.0
2006-08-02 09:55:00,24.55,24.6,24.55,24.59,7300.0,21.3116,21.355,21.3116,21.3463,7300.0
2006-08-02 10:00:00,24.59,24.63,24.57,24.61,9000.0,21.3463,21.3811,21.329,21.3637,9000.0
2006-08-02 10:05:00,24.6,24.62,24.54,24.54,134500.0,21.355,21.3724,21.3029,21.3029,134500.0
2006-08-02 10:10:00,24.54,24.57,24.53,24.53,11300.0,21.3029,21.329,21.2942,21.2942,11300.0
2006-08-02 10:15:00,24.55,24.57,24.5,24.55,17000.0,21.3116,21.329,21.2682,21.3116,17000.0
2006-08-02 10:20:00,24.55,24.59,24.55,24.58,14500.0,21.3116,21.3463,21.3116,21.3376,14500.0
2006-08-02 10:25:00,24.56,24.61,24.56,24.61,6700.0,21.3203,21.3637,21.3203,21.3637,6700.0
2006-08-02 10:30:00,24.61,24.69,24.59,24.69,14100.0,21.3637,21.4331,21.3463,21.4331,14100.0
2006-08-02 10:35:00,24.69,24.69,24.61,24.62,20700.0,21.4331,21.4331,21.3637,21.3724,20700.0
2006-08-02 10:40:00,24.62,24.64,24.6,24.63,3500.0,21.3724,21.3897,21.355,21.3811,3500.0
2006-08-02 10:45:00,24.62,24.63,24.6,24.61,8100.0,21.3724,21.3811,21.355,21.3637,8100.0
2006-08-02 10:50:00,24.6,24.62,24.57,24.61,5600.0,21.355,21.3724,21.329,21.3637,5600.0
2006-08-02 10:55:00,24.61,24.63,24.6,24.6,55200.0,21.3637,21.3811,21.355,21.355,55200.0
2006-08-02 11:00:00,24.62,24.66,24.61,24.62,7800.0,21.3724,21.4071,21.3637,21.3724,7800.0
2006-08-02 11:05:00,24.64,24.65,24.6,24.65,3200.0,21.3897,21.3984,21.355,21.3984,3200.0
2006-08-02 11:10:00,24.65,24.7,24.64,24.69,10200.0,21.3984,21.4418,21.3897,21.4331,10200.0
2006-08-02 11:15:00,24.7,24.77,24.7,24.76,10300.0,21.4418,21.5026,21.4418,21.4939,10300.0
2006-08-02 11:20:00,24.76,24.77,24.71,24.71,114300.0,21.4939,21.5026,21.4505,21.4505,114300.0
2006-08-02 11:25:00,24.71,24.72,24.65,24.65,4100.0,21.4505,21.4592,21.3984,21.3984,4100.0
2006-08-02 11:30:00,24.67,24.72,24.65,24.7,10900.0,21.4158,21.4592,21.3984,21.4418,10900.0
2006-08-02 11:35:00,24.69,24.71,24.68,24.7,3800.0,21.4331,21.4505,21.4245,21.4418,3800.0
2006-08-02 11:40:00,24.7,24.73,24.7,24.73,5200.0,21.4418,21.4679,21.4418,21.4679,5200.0
2006-08-02 11:45:00,24.73,24.76,24.73,24.73,9700.0,21.4679,21.4939,21.4679,21.4679,9700.0
2006-08-02 11:50:00,24.73,24.76,24.73,24.76,4800.0,21.4679,21.4939,21.4679,21.4939,4800.0
2006-08-02 11:55:00,24.77,24.84,24.75,24.84,202200.0,21.5026,21.5634,21.4852,21.5634,202200.0
2006-08-02 12:00:00,24.85,24.86,24.83,24.85,11900.0,21.572,21.5807,21.5547,21.572,11900.0
2006-08-02 12:05:00,24.86,24.89,24.82,24.88,8500.0,21.5807,21.6068,21.546,21.5981,8500.0
2006-08-02 12:10:00,24.88,24.89,24.87,24.89,7800.0,21.5981,21.6068,21.5894,21.6068,7800.0
2006-08-02 12:15:00,24.89,24.92,24.87,24.91,11400.0,21.6068,21.6328,21.5894,21.6241,11400.0
2006-08-02 12:20:00,24.91,24.91,24.88,24.9,7600.0,21.6241,21.6241,21.5981,21.6154,7600.0
2006-08-02 12:25:00,24.9,24.94,24.89,24.91,6300.0,21.6154,21.6502,21.6068,21.6241,6300.0
2006-08-02 12:30:00,24.92,24.97,24.91,24.97,10700.0,21.6328,21.6762,21.6241,21.6762,10700.0
2006-08-02 12:35:00,24.97,24.99,24.96,24.98,13000.0,21.6762,21.6936,21.6675,21.6849,13000.0
2006-08-02 12:40:00,24.97,24.99,24.94,24.97,7100.0,21.6762,21.6936,21.6502,21.6762,7100.0
2006-08-02 12:45:00,24.97,24.99,24.97,24.97,7500.0,21.6762,21.6936,21.6762,21.6762,7500.0
2006-08-02 12:50:00,24.97,25.0,24.97,24.99,9600.0,21.6762,21.7022,21.6762,21.6936,9600.0
2006-08-02 12:55:00,24.99,25.0,24.97,24.99,7200.0,21.6936,21.7022,21.6762,21.6936,7200.0
2006-08-02 13:00:00,24.99,25.0,24.98,24.98,9100.0,21.6936,21.7022,21.6849,21.6849,9100.0
2006-08-02 13:05:00,24.99,24.99,24.97,24.98,6800.0,21.6936,21.6936,21.6762,21.6849,6800.0
2006-08-02 13:10:00,24.98,24.99,24.96,24.97,8200.0,21.6849,21.6936,21.6675,21.6762,8200.0
2006-08-02 13:15:00,24.97,24.99,24.95,24.98,8300.0,21.6762,21.6936,21.6588,21.6849,8300.0
2006-08-02 13:20:00,24.97,24.98,24.95,24.95,3700.0,21.6762,21.6849,21.6588,21.6588,3700.0
2006-08-02 13:25:00,24.96,24.98,24.96,24.96,5100.0,21.6675,21.6849,21.6675,21.6675,5100.0
2006-08-02 13:30:00,24.97,24.97,24.92,24.92,6000.0,21.6762,21.6762,21.6328,21.6328,6000.0
2006-08-02 13:35:00,24.93,24.94,24.92,24.93,5600.0,21.6415,21.6502,21.6328,21.6415,5600.0
2006-08-02 13:40:00,24.92,24.93,24.89,24.9,3400.0,21.6328,21.6415,21.6068,21.6154,3400.0
2006-08-02 13:45:00,24.9,24.9,24.89,24.9,2400.0,21.6154,21.6154,21.6068,21.6154,2400.0
2006-08-02 13:50:00,24.89,24.9,24.88,24.88,13600.0,21.6068,21.6154,21.5981,21.5981,13600.0
2006-08-02 13:55:00,24.88,24.9,24.87,24.88,5900.0,21.5981,21.6154,21.5894,21.5981,5900.0
2006-08-02 14:00:00,24.9,24.9,24.89,24.89,5800.0,21.6154,21.6154,21.6068,21.6068,5800.0
2006-08-02 14:05:00,24.89,24.94,24.89,24.93,41600.0,21.6068,21.6502,21.6068,21.6415,41600.0
2006-08-02 14:10:00,24.92,24.94,24.91,24.91,5900.0,21.6328,21.6502,21.6241,21.6241,5900.0
2006-08-02 14:15:00,24.93,24.94,24.91,24.91,11500.0,21.6415,21.6502,21.6241,21.6241,11500.0
2006-08-02 14:20:00,24.9,24.91,24.88,24.89,6200.0,21.6154,21.6241,21.5981,21.6068,6200.0
2006-08-02 14:25:00,24.89,24.91,24.85,24.85,11700.0,21.6068,21.6241,21.572,21.572,11700.0
2006-08-02 14:30:00,24.85,24.86,24.84,24.85,8200.0,21.572,21.5807,21.5634,21.572,8200.0
2006-08-02 14:35:00,24.85,24.85,24.79,24.8,12900.0,21.572,21.572,21.5199,21.5286,12900.0
2006-08-02 14:40:00,24.8,24.81,24.77,24.77,21600.0,21.5286,21.5373,21.5026,21.5026,21600.0
2006-08-02 14:45:00,24.76,24.78,24.76,24.76,4500.0,21.4939,21.5113,21.4939,21.4939,4500.0
2006-08-02 14:50:00,24.75,24.76,24.74,24.76,10700.0,21.4852,21.4939,21.4765,21.4939,10700.0
2006-08-02 14:55:00,24.76,24.78,24.75,24.78,14400.0,21.4939,21.5113,21.4852,21.5113,14400.0
2006-08-02 15:00:00,24.78,24.78,24.74,24.74,11900.0,21.5113,21.5113,21.4765,21.4765,11900.0
2006-08-02 15:05:00,24.75,24.77,24.74,24.77,9800.0,21.4852,21.5026,21.4765,21.5026,9800.0
2006-08-02 15:10:00,24.76,24.76,24.72,24.74,19100.0,21.4939,21.4939,21.4592,21.4765,19100.0
2006-08-02 15:15:00,24.74,24.79,24.74,24.78,18700.0,21.4765,21.5199,21.4765,21.5113,18700.0
2006-08-02 15:20:00,24.78,24.81,24.77,24.81,17900.0,21.5113,21.5373,21.5026,21.5373,17900.0
2006-08-02 15:25:00,24.81,24.85,24.8,24.85,17100.0,21.5373,21.572,21.5286,21.572,17100.0
2006-08-02 15:30:00,24.85,24.92,24.84,24.92,23900.0,21.572,21.6328,21.5634,21.6328,23900.0
2006-08-02 15:35:00,24.91,24.92,24.87,24.92,22700.0,21.6241,21.6328,21.5894,21.6328,22700.0
2006-08-02 15:40:00,24.92,24.94,24.91,24.91,19900.0,21.6328,21.6502,21.6241,21.6241,19900.0
2006-08-02 15:45:00,24.92,24.92,24.91,24.91,26600.0,21.6328,21.6328,21.6241,21.6241,26600.0
2006-08-02 15:50:00,24.91,24.94,24.91,24.92,34400.0,21.6241,21.6502,21.6241,21.6328,34400.0
2006-08-02 15:55:00,24.93,24.93,24.89,24.89,27200.0,21.6415,21.6415,21.6068,21.6068,27200.0
2006-08-03 09:30:00,24.8,24.8,24.72,24.73,13900.0,21.5286,21.5286,21.4592,21.4679,13900.0
2006-08-03 09:35:00,24.7,24.74,24.49,24.5,33400.0,21.4418,21.4765,21.2595,21.2682,33400.0
2006-08-03 09:40:00,24.5,24.72,24.49,24.6,16800.0,21.2682,21.4592,21.2595,21.355,16800.0
2006-08-03 09:45:00,24.59,24.7,24.57,24.67,23700.0,21.3463,21.4418,21.329,21.4158,23700.0
2006-08-03 09:50:00,24.7,24.71,24.66,24.71,7100.0,21.4418,21.4505,21.4071,21.4505,7100.0
2006-08-03 09:55:00,24.67,24.73,24.67,24.7,7500.0,21.4158,21.4679,21.4158,21.4418,7500.0
2006-08-03 10:00:00,24.68,24.72,24.67,24.72,5800.0,21.4245,21.4592,21.4158,21.4592,5800.0
2006-08-03 10:05:00,24.7,24.73,24.69,24.73,9900.0,21.4418,21.4679,21.4331,21.4679,9900.0
2006-08-03 10:10:00,24.73,24.75,24.69,24.75,40900.0,21.4679,21.4852,21.4331,21.4852,40900.0
2006-08-03 10:15:00,24.75,24.8,24.74,24.79,25000.0,21.4852,21.5286,21.4765,21.5199,25000.0
2006-08-03 10:20:00,24.79,24.8,24.73,24.77,13900.0,21.5199,21.5286,21.4679,21.5026,13900.0
2006-08-03 10:25:00,24.77,24.79,24.74,24.77,9300.0,21.5026,21.5199,21.4765,21.5026,9300.0
2006-08-03 10:30:00,24.78,24.78,24.73,24.74,10600.0,21.5113,21.5113,21.4679,21.4765,10600.0
2006-08-03 10:35:00,24.73,24.75,24.73,24.75,13300.0,21.4679,21.4852,21.4679,21.4852,13300.0
2006-08-03 10:40:00,24.76,24.77,24.71,24.75,16400.0,21.4939,21.5026,21.4505,21.4852,16400.0
2006-08-03 10:45:00,24.73,24.74,24.72,24.73,3100.0,21.4679,21.4765,21.4592,21.4679,3100.0
2006-08-03 10:50:00,24.73,24.75,24.72,24.73,7700.0,21.4679,21.4852,21.4592,21.4679,7700.0
2006-08-03 10:55:00,24.73,24.73,24.68,24.71,7400.0,21.4679,21.4679,21.4245,21.4505,7400.0
2006-08-03 11:00:00,24.73,24.76,24.72,24.74,10700.0,21.4679,21.4939,21.4592,21.4765,10700.0
2006-08-03 11:05:00,24.74,24.75,24.72,24.72,8100.0,21.4765,21.4852,21.4592,21.4592,8100.0
2006-08-03 11:10:00,24.72,24.74,24.71,24.73,6200.0,21.4592,21.4765,21.4505,21.4679,6200.0
2006-08-03 11:15:00,24.73,24.74,24.69,24.69,9700.0,21.4679,21.4765,21.4331,21.4331,9700.0
2006-08-03 11:20:00,24.69,24.69,24.66,24.66,5200.0,21.4331,21.4331,21.4071,21.4071,5200.0
2006-08-03 11:25:00,24.66,24.67,24.63,24.63,5900.0,21.4071,21.4158,21.3811,21.3811,5900.0
2006-08-03 11:30:00,24.63,24.64,24.61,24.64,7100.0,21.3811,21.3897,21.3637,21.3897,7100.0
2006-08-03 11:35:00,24.64,24.65,24.63,24.63,6000.0,21.3897,21.3984,21.3811,21.3811,6000.0
2006-08-03 11:40:00,24.62,24.65,24.62,24.64,4900.0,21.3724,21.3984,21.3724,21.3897,4900.0
2006-08-03 11:45:00,24.64,24.67,24.64,24.67,10200.0,21.3897,21.4158,21.3897,21.4158,10200.0
2006-08-03 11:50:00,24.67,24.67,24.61,24.61,8100.0,21.4158,21.4158,21.3637,21.3637,8100.0
2006-08-03 11:55:00,24.61,24.66,24.61,24.65,8900.0,21.3637,21.4071,21.3637,21.3984,8900.0
2006-08-03 12:00:00,24.66,24.68,24.65,24.66,4700.0,21.4071,21.4245,21.3984,21.4071,4700.0
2006-08-03 12:05:00,24.66,24.75,24.66,24.75,13100.0,21.4071,21.4852,21.4071,21.4852,13100.0
2006-08-03 12:10:00,24.74,24.75,24.74,24.74,10000.0,21.4765,21.4852,21.4765,21.4765,10000.0
2006-08-03 12:15:00,24.75,24.78,24.73,24.73,17700.0,21.4852,21.5113,21.4679,21.4679,17700.0
2006-08-03 12:20:00,24.73,24.74,24.71,24.73,8600.0,21.4679,21.4765,21.4505,21.4679,8600.0
2006-08-03 12:25:00,24.72,24.76,24.72,24.76,11000.0,21.4592,21.4939,21.4592,21.4939,11000.0
2006-08-03 12:30:00,24.75,24.76,24.75,24.75,13600.0,21.4852,21.4939,21.4852,21.4852,13600.0
2006-08-03 12:35:00,24.76,24.76,24.73,24.73,8700.0,21.4939,21.4939,21.4679,21.4679,8700.0
2006-08-03 12:40:00,24.74,24.74,24.71,24.73,17100.0,21.4765,21.4765,21.4505,21.4679,17100.0
2006-08-03 12:45:00,24.73,24.75,24.73,24.75,4600.0,21.4679,21.4852,21.4679,21.4852,4600.0
2006-08-03 12:50:00,24.75,24.8,24.74,24.79,14900.0,21.4852,21.5286,21.4765,21.5199,14900.0
2006-08-03 12:55:00,24.8,24.8,24.78,24.78,13000.0,21.5286,21.5286,21.5113,21.5113,13000.0
2006-08-03 13:00:00,24.79,24.8,24.79,24.8,28400.0,21.5199,21.5286,21.5199,21.5286,28400.0
2006-08-03 13:05:00,24.8,24.8,24.76,24.76,30700.0,21.5286,21.5286,21.4939,21.4939,30700.0
2006-08-03 13:10:00,24.77,24.78,24.74,24.75,29300.0,21.5026,21.5113,21.4765,21.4852,29300.0
2006-08-03 13:15:00,24.77,24.8,24.76,24.8,7300.0,21.5026,21.5286,21.4939,21.5286,7300.0
2006-08-03 13:20:00,24.79,24.82,24.79,24.82,17400.0,21.5199,21.546,21.5199,21.546,17400.0
2006-08-03 13:25:00,24.83,24.86,24.82,24.83,13500.0,21.5547,21.5807,21.546,21.5547,13500.0
2006-08-03 13:30:00,24.84,24.86,24.84,24.85,7100.0,21.5634,21.5807,21.5634,21.572,7100.0
2006-08-03 13:35:00,24.85,24.85,24.84,24.85,7000.0,21.572,21.572,21.5634,21.572,7000.0
2006-08-03 13:40:00,24.85,24.85,24.83,24.83,8100.0,21.572,21.572,21.5547,21.5547,8100.0
2006-08-03 13:45:00,24.83,24.84,24.8,24.8,7800.0,21.5547,21.5634,21.5286,21.5286,7800.0
2006-08-03 13:50:00,24.8,24.86,24.8,24.85,7200.0,21.5286,21.5807,21.5286,21.572,7200.0
2006-08-03 13:55:00,24.85,24.85,24.83,24.85,8000.0,21.572,21.572,21.5547,21.572,8000.0
2006-08-03 14:00:00,24.86,24.89,24.85,24.88,4400.0,21.5807,21.6068,21.572,21.5981,4400.0
2006-08-03 14:05:00,24.88,24.89,24.86,24.88,7600.0,21.5981,21.6068,21.5807,21.5981,7600.0
2006-08-03 14:10:00,24.88,24.9,24.87,24.89,6300.0,21.5981,21.6154,21.5894,21.6068,6300.0
2006-08-03 14:15:00,24.9,24.92,24.89,24.89,9500.0,21.6154,21.6328,21.6068,21.6068,9500.0
2006-08-03 14:20:00,24.9,24.92,24.89,24.9,7800.0,21.6154,21.6328,21.6068,21.6154,7800.0
2006-08-03 14:25:00,24.9,24.94,24.89,24.94,21900.0,21.6154,21.6502,21.6068,21.6502,21900.0
2006-08-03 14:30:00,24.93,24.94,24.92,24.92,8600.0,21.6415,21.6502,21.6328,21.6328,8600.0
2006-08-03 14:35:00,24.92,24.94,24.92,24.93,7500.0,21.6328,21.6502,21.6328,21.6415,7500.0
2006-08-03 14:40:00,24.93,24.94,24.92,24.93,6500.0,21.6415,21.6502,21.6328,21.6415,6500.0
2006-08-03 14:45:00,24.93,24.94,24.91,24.92,14400.0,21.6415,21.6502,21.6241,21.6328,14400.0
2006-08-03 14:50:00,24.92,24.96,24.91,24.95,7800.0,21.6328,21.6675,21.6241,21.6588,7800.0
2006-08-03 14:55:00,24.96,24.97,24.95,24.96,12500.0,21.6675,21.6762,21.6588,21.6675,12500.0
2006-08-03 15:00:00,24.96,24.97,24.95,24.96,7200.0,21.6675,21.6762,21.6588,21.6675,7200.0
2006-08-03 15:05:00,24.96,25.0,24.96,25.0,108200.0,21.6675,21.7022,21.6675,21.7022,108200.0
2006-08-03 15:10:00,24.99,25.04,24.98,25.0,65300.0,21.6936,21.737,21.6849,21.7022,65300.0
2006-08-03 15:15:00,25.0,25.06,24.99,25.06,38600.0,21.7022,21.7543,21.6936,21.7543,38600.0
2006-08-03 15:20:00,25.06,25.06,25.03,25.04,32300.0,21.7543,21.7543,21.7283,21.737,32300.0
2006-08-03 15:25:00,25.04,25.05,25.02,25.04,17300.0,21.737,21.7457,21.7196,21.737,17300.0
2006-08-03 15:30:00,25.03,25.04,25.02,25.02,29000.0,21.7283,21.737,21.7196,21.7196,29000.0
2006-08-03 15:35:00,25.02,25.02,24.99,25.01,29900.0,21.7196,21.7196,21.6936,21.7109,29900.0
2006-08-03 15:40:00,25.02,25.07,25.02,25.06,22200.0,21.7196,21.763,21.7196,21.7543,22200.0
2006-08-03 15:45:00,25.06,25.1,25.06,25.08,36600.0,21.7543,21.7891,21.7543,21.7717,36600.0
2006-08-03 15:50:00,25.08,25.1,25.0,25.01,118600.0,21.7717,21.7891,21.7022,21.7109,118600.0
2006-08-03 15:55:00,25.02,25.03,25.0,25.0,44500.0,21.7196,21.7283,21.7022,21.7022,44500.0
2006-08-04 09:30:00,24.6,24.84,24.6,24.84,102000.0,21.355,21.5634,21.355,21.5634,102000.0
2006-08-04 09:35:00,24.86,24.86,24.79,24.79,20600.0,21.5807,21.5807,21.5199,21.5199,20600.0
2006-08-04 09:40:00,24.79,24.84,24.79,24.84,10400.0,21.5199,21.5634,21.5199,21.5634,10400.0
2006-08-04 09:45:00,24.83,24.85,24.78,24.82,11800.0,21.5547,21.572,21.5113,21.546,11800.0
2006-08-04 09:50:00,24.83,24.85,24.83,24.84,14100.0,21.5547,21.572,21.5547,21.5634,14100.0
2006-08-04 09:55:00,24.84,24.91,24.83,24.91,17200.0,21.5634,21.6241,21.5547,21.6241,17200.0
2006-08-04 10:00:00,24.91,24.92,24.87,24.9,37000.0,21.6241,21.6328,21.5894,21.6154,37000.0
2006-08-04 10:05:00,24.9,24.9,24.85,24.86,15700.0,21.6154,21.6154,21.572,21.5807,15700.0
2006-08-04 10:10:00,24.86,24.86,24.83,24.85,11000.0,21.5807,21.5807,21.5547,21.572,11000.0
2006-08-04 10:15:00,24.84,24.85,24.81,24.84,39700.0,21.5634,21.572,21.5373,21.5634,39700.0
2006-08-04 10:20:00,24.85,24.85,24.78,24.81,24900.0,21.572,21.572,21.5113,21.5373,24900.0
2006-08-04 10:25:00,24.81,24.82,24.79,24.82,7600.0,21.5373,21.546,21.5199,21.546,7600.0
2006-08-04 10:30:00,24.83,24.86,24.82,24.86,55100.0,21.5547,21.5807,21.546,21.5807,55100.0
2006-08-04 10:35:00,24.85,24.86,24.77,24.82,95400.0,21.572,21.5807,21.5026,21.546,95400.0
2006-08-04 10:40:00,24.82,24.82,24.76,24.76,36600.0,21.546,21.546,21.4939,21.4939,36600.0
2006-08-04 10:45:00,24.77,24.82,24.76,24.79,11500.0,21.5026,21.546,21.4939,21.5199,11500.0
2006-08-04 10:50:00,24.78,24.83,24.78,24.82,24400.0,21.5113,21.5547,21.5113,21.546,24400.0
2006-08-04 10:55:00,24.81,24.83,24.78,24.78,103300.0,21.5373,21.5547,21.5113,21.5113,103300.0
2006-08-04 11:00:00,24.78,24.83,24.78,24.82,58200.0,21.5113,21.5547,21.5113,21.546,58200.0
2006-08-04 11:05:00,24.82,24.86,24.82,24.85,15500.0,21.546,21.5807,21.546,21.572,15500.0
2006-08-04 11:10:00,24.86,25.04,24.85,25.03,76200.0,21.5807,21.737,21.572,21.7283,76200.0
2006-08-04 11:15:00,25.03,25.06,24.99,25.0,79600.0,21.7283,21.7543,21.6936,21.7022,79600.0
2006-08-04 11:20:00,25.0,25.02,24.99,25.01,33300.0,21.7022,21.7196,21.6936,21.7109,33300.0
2006-08-04 11:25:00,24.99,25.04,24.96,24.99,26000.0,21.6936,21.737,21.6675,21.6936,26000.0
2006-08-04 11:30:00,24.99,25.01,24.97,25.01,13100.0,21.6936,21.7109,21.6762,21.7109,13100.0
2006-08-04 11:35:00,25.01,25.03,25.01,25.02,4900.0,21.7109,21.7283,21.7109,21.7196,4900.0
2006-08-04 11:40:00,25.03,25.03,24.99,25.0,7200.0,21.7283,21.7283,21.6936,21.7022,7200.0
2006-08-04 11:45:00,25.0,25.0,24.96,24.99,10000.0,21.7022,21.7022,21.6675,21.6936,10000.0
2006-08-04 11:50:00,24.99,25.0,24.93,24.98,159200.0,21.6936,21.7022,21.6415,21.6849,159200.0
2006-08-04 11:55:00,24.98,25.02,24.98,25.01,9300.0,21.6849,21.7196,21.6849,21.7109,9300.0
2006-08-04 12:00:00,25.02,25.05,24.98,25.04,55700.0,21.7196,21.7457,21.6849,21.737,55700.0
2006-08-04 12:05:00,25.05,25.06,25.04,25.05,9500.0,21.7457,21.7543,21.737,21.7457,9500.0
2006-08-04 12:10:00,25.04,25.07,25.04,25.06,7800.0,21.737,21.763,21.737,21.7543,7800.0
2006-08-04 12:15:00,25.04,25.04,25.01,25.04,13800.0,21.737,21.737,21.7109,21.737,13800.0
2006-08-04 12:20:00,25.04,25.04,25.0,25.0,18600.0,21.737,21.737,21.7022,21.7022,18600.0
2006-08-04 12:25:00,25.0,25.02,24.98,25.02,20000.0,21.7022,21.7196,21.6849,21.7196,20000.0
2006-08-04 12:30:00,25.01,25.02,25.0,25.0,6400.0,21.7109,21.7196,21.7022,21.7022,6400.0
2006-08-04 12:35:00,25.01,25.01,25.0,25.0,6000.0,21.7109,21.7109,21.7022,21.7022,6000.0
2006-08-04 12:40:00,25.0,25.04,25.0,25.03,17800.0,21.7022,21.737,21.7022,21.7283,17800.0
2006-08-04 12:45:00,25.03,25.05,25.02,25.04,17400.0,21.7283,21.7457,21.7196,21.737,17400.0
2006-08-04 12:50:00,25.04,25.04,24.99,25.0,18500.0,21.737,21.737,21.6936,21.7022,18500.0
2006-08-04 12:55:00,25.0,25.03,24.99,25.03,13900.0,21.7022,21.7283,21.6936,21.7283,13900.0
2006-08-04 13:00:00,25.03,25.07,25.03,25.04,11000.0,21.7283,21.763,21.7283,21.737,11000.0
2006-08-04 13:05:00,25.04,25.04,25.02,25.03,4900.0,21.737,21.737,21.7196,21.7283,4900.0
2006-08-04 13:10:00,25.03,25.03,24.98,24.99,19100.0,21.7283,21.7283,21.6849,21.6936,19100.0
2006-08-04 13:15:00,24.99,24.99,24.95,24.96,8800.0,21.6936,21.6936,21.6588,21.6675,8800.0
2006-08-04 13:20:00,24.96,24.99,24.96,24.97,10200.0,21.6675,21.6936,21.6675,21.6762,10200.0
2006-08-04 13:25:00,24.97,24.99,24.97,24.99,6500.0,21.6762,21.6936,21.6762,21.6936,6500.0
2006-08-04 13:30:00,25.0,25.0,24.99,25.0,22500.0,21.7022,21.7022,21.6936,21.7022,22500.0
2006-08-04 13:35:00,24.99,25.0,24.95,24.95,16000.0,21.6936,21.7022,21.6588,21.6588,16000.0
2006-08-04 13:40:00,24.95,24.99,24.94,24.99,14300.0,21.6588,21.6936,21.6502,21.6936,14300.0
2006-08-04 13:45:00,24.99,24.99,24.93,24.94,9400.0,21.6936,21.6936,21.6415,21.6502,9400.0
2006-08-04 13:50:00,24.94,24.94,24.92,24.92,12700.0,21.6502,21.6502,21.6328,21.6328,12700.0
2006-08-04 13:55:00,24.92,24.92,24.9,24.91,7900.0,21.6328,21.6328,21.6154,21.6241,7900.0
2006-08-04 14:00:00,24.9,24.97,24.9,24.97,9400.0,21.6154,21.6762,21.6154,21.6762,9400.0
2006-08-04 14:05:00,24.96,24.96,24.95,24.96,9700.0,21.6675,21.6675,21.6588,21.6675,9700.0
2006-08-04 14:10:00,24.96,24.97,24.95,24.95,12900.0,21.6675,21.6762,21.6588,21.6588,12900.0
2006-08-04 14:15:00,24.96,24.96,24.95,24.95,4100.0,21.6675,21.6675,21.6588,21.6588,4100.0
2006-08-04 14:20:00,24.95,24.99,24.95,24.97,12800.0,21.6588,21.6936,21.6588,21.6762,12800.0
2006-08-04 14:25:00,24.97,24.98,24.95,24.98,12800.0,21.6762,21.6849,21.6588,21.6849,12800.0
2006-08-04 14:30:00,24.97,24.97,24.96,24.97,15800.0,21.6762,21.6762,21.6675,21.6762,15800.0
2006-08-04 14:35:00,24.97,25.0,24.96,24.96,18300.0,21.6762,21.7022,21.6675,21.6675,18300.0
2006-08-04 14:40:00,24.95,24.96,24.94,24.96,10000.0,21.6588,21.6675,21.6502,21.6675,10000.0
2006-08-04 14:45:00,24.96,24.98,24.95,24.97,12800.0,21.6675,21.6849,21.6588,21.6762,12800.0
2006-08-04 14:50:00,24.97,24.97,24.95,24.95,15000.0,21.6762,21.6762,21.6588,21.6588,15000.0
2006-08-04 14:55:00,24.95,24.97,24.95,24.97,12100.0,21.6588,21.6762,21.6588,21.6762,12100.0
2006-08-04 15:00:00,24.97,25.02,24.97,25.0,30300.0,21.6762,21.7196,21.6762,21.7022,30300.0
2006-08-04 15:05:00,25.0,25.03,25.0,25.02,36600.0,21.7022,21.7283,21.7022,21.7196,36600.0
2006-08-04 15:10:00,25.03,25.04,24.98,25.0,27000.0,21.7283,21.737,21.6849,21.7022,27000.0
2006-08-04 15:15:00,24.99,25.0,24.98,24.99,14700.0,21.6936,21.7022,21.6849,21.6936,14700.0
2006-08-04 15:20:00,25.0,25.0,24.97,24.98,31400.0,21.7022,21.7022,21.6762,21.6849,31400.0
2006-08-04 15:25:00,24.99,25.02,24.99,25.0,34500.0,21.6936,21.7196,21.6936,21.7022,34500.0
2006-08-04 15:30:00,25.0,25.01,24.99,25.0,24800.0,21.7022,21.7109,21.6936,21.7022,24800.0
2006-08-04 15:35:00,25.0,25.01,24.98,25.0,10800.0,21.7022,21.7109,21.6849,21.7022,10800.0
2006-08-04 15:40:00,25.0,25.01,24.98,25.0,12200.0,21.7022,21.7109,21.6849,21.7022,12200.0
2006-08-04 15:45:00,25.0,25.0,24.98,24.99,17600.0,21.7022,21.7022,21.6849,21.6936,17600.0
2006-08-04 15:50:00,24.99,25.0,24.94,24.95,40700.0,21.6936,21.7022,21.6502,21.6588,40700.0
2006-08-04 15:55:00,24.95,25.02,24.95,25.01,26100.0,21.6588,21.7196,21.6588,21.7109,26100.0
2006-08-07 09:30:00,24.9,24.9,24.87,24.89,14600.0,21.6154,21.6154,21.5894,21.6068,14600.0
2006-08-07 09:35:00,24.89,24.98,24.89,24.98,7800.0,21.6068,21.6849,21.6068,21.6849,7800.0
2006-08-07 09:40:00,24.98,24.98,24.92,24.94,13400.0,21.6849,21.6849,21.6328,21.6502,13400.0
2006-08-07 09:45:00,24.93,25.01,24.93,25.01,6700.0,21.6415,21.7109,21.6415,21.7109,6700.0
2006-08-07 09:50:00,25.01,25.08,25.01,25.05,22900.0,21.7109,21.7717,21.7109,21.7457,22900.0
2006-08-07 09:55:00,25.06,25.11,25.05,25.11,47700.0,21.7543,21.7977,21.7457,21.7977,47700.0
2006-08-07 10:00:00,25.1,25.12,25.1,25.12,28700.0,21.7891,21.8064,21.7891,21.8064,28700.0
2006-08-07 10:05:00,25.1,25.11,25.03,25.03,131300.0,21.7891,21.7977,21.7283,21.7283,131300.0
2006-08-07 10:10:00,25.01,25.06,25.0,25.04,22500.0,21.7109,21.7543,21.7022,21.737,22500.0
2006-08-07 10:15:00,25.05,25.06,25.04,25.06,12800.0,21.7457,21.7543,21.737,21.7543,12800.0
2006-08-07 10:20:00,25.06,25.1,25.05,25.1,14300.0,21.7543,21.7891,21.7457,21.7891,14300.0
2006-08-07 10:25:00,25.09,25.1,25.07,25.08,8400.0,21.7804,21.7891,21.763,21.7717,8400.0
2006-08-07 10:30:00,25.07,25.07,24.95,24.95,38600.0,21.763,21.763,21.6588,21.6588,38600.0
2006-08-07 10:35:00,24.95,24.95,24.91,24.91,8800.0,21.6588,21.6588,21.6241,21.6241,8800.0
2006-08-07 10:40:00,24.91,24.92,24.9,24.91,10500.0,21.6241,21.6328,21.6154,21.6241,10500.0
2006-08-07 10:45:00,24.91,24.92,24.9,24.9,17500.0,21.6241,21.6328,21.6154,21.6154,17500.0
2006-08-07 10:50:00,24.9,24.91,24.89,24.9,15400.0,21.6154,21.6241,21.6068,21.6154,15400.0
2006-08-07 10:55:00,24.9,24.92,24.89,24.9,6500.0,21.6154,21.6328,21.6068,21.6154,6500.0
2006-08-07 11:00:00,24.91,24.92,24.9,24.91,9300.0,21.6241,21.6328,21.6154,21.6241,9300.0
2006-08-07 11:05:00,24.91,24.93,24.9,24.9,14300.0,21.6241,21.6415,21.6154,21.6154,14300.0
2006-08-07 11:10:00,24.91,24.91,24.89,24.89,8100.0,21.6241,21.6241,21.6068,21.6068,8100.0
2006-08-07 11:15:00,24.9,24.91,24.87,24.87,29900.0,21.6154,21.6241,21.5894,21.5894,29900.0
2006-08-07 11:20:00,24.87,24.87,24.82,24.84,15400.0,21.5894,21.5894,21.546,21.5634,15400.0
2006-08-07 11:25:00,24.84,24.88,24.82,24.88,17700.0,21.5634,21.5981,21.546,21.5981,17700.0
2006-08-07 11:30:00,24.88,24.91,24.88,24.89,9300.0,21.5981,21.6241,21.5981,21.6068,9300.0
2006-08-07 11:35:00,24.89,24.91,24.89,24.9,3300.0,21.6068,21.6241,21.6068,21.6154,3300.0
2006-08-07 11:40:00,24.91,24.96,24.91,24.96,6700.0,21.6241,21.6675,21.6241,21.6675,6700.0
2006-08-07 11:45:00,24.94,24.98,24.94,24.96,5700.0,21.6502,21.6849,21.6502,21.6675,5700.0
2006-08-07 11:50:00,24.96,24.99,24.96,24.99,5100.0,21.6675,21.6936,21.6675,21.6936,5100.0
2006-08-07 11:55:00,24.99,25.0,24.98,24.99,10600.0,21.6936,21.7022,21.6849,21.6936,10600.0
2006-08-07 12:00:00,24.99,25.0,24.99,25.0,24200.0,21.6936,21.7022,21.6936,21.7022,24200.0
2006-08-07 12:05:00,25.0,25.0,24.99,24.99,8000.0,21.7022,21.7022,21.6936,21.6936,8000.0
2006-08-07 12:10:00,25.0,25.0,24.97,24.98,3000.0,21.7022,21.7022,21.6762,21.6849,3000.0
2006-08-07 12:15:00,24.99,24.99,24.97,24.98,4400.0,21.6936,21.6936,21.6762,21.6849,4400.0
2006-08-07 12:20:00,24.98,24.99,24.97,24.99,6600.0,21.6849,21.6936,21.6762,21.6936,6600.0
2006-08-07 12:25:00,24.99,25.0,24.99,24.99,19300.0,21.6936,21.7022,21.6936,21.6936,19300.0
2006-08-07 12:30:00,25.0,25.0,24.95,24.96,6000.0,21.7022,21.7022,21.6588,21.6675,6000.0
2006-08-07 12:35:00,24.96,24.98,24.95,24.98,7900.0,21.6675,21.6849,21.6588,21.6849,7900.0
2006-08-07 12:40:00,24.99,25.03,24.98,25.0,21500.0,21.6936,21.7283,21.6849,21.7022,21500.0
2006-08-07 12:45:00,25.0,25.01,24.99,25.0,4300.0,21.7022,21.7109,21.6936,21.7022,4300.0
2006-08-07 12:50:00,24.99,25.01,24.98,24.98,10600.0,21.6936,21.7109,21.6849,21.6849,10600.0
2006-08-07 12:55:00,24.98,24.99,24.97,24.97,5700.0,21.6849,21.6936,21.6762,21.6762,5700.0
2006-08-07 13:00:00,24.97,24.99,24.97,24.98,18600.0,21.6762,21.6936,21.6762,21.6849,18600.0
2006-08-07 13:05:00,24.99,25.01,24.98,25.0,8500.0,21.6936,21.7109,21.6849,21.7022,8500.0
2006-08-07 13:10:00,25.01,25.02,24.99,25.0,9200.0,21.7109,21.7196,21.6936,21.7022,9200.0
2006-08-07 13:15:00,24.99,25.0,24.98,24.99,7300.0,21.6936,21.7022,21.6849,21.6936,7300.0
2006-08-07 13:20:00,24.99,24.99,24.98,24.98,9800.0,21.6936,21.6936,21.6849,21.6849,9800.0
2006-08-07 13:25:00,24.97,25.0,24.97,24.99,9300.0,21.6762,21.7022,21.6762,21.6936,9300.0
2006-08-07 13:30:00,25.0,25.01,24.99,25.0,4100.0,21.7022,21.7109,21.6936,21.7022,4100.0
2006-08-07 13:35:00,25.0,25.01,24.98,24.99,10900.0,21.7022,21.7109,21.6849,21.6936,10900.0
2006-08-07 13:40:00,24.99,25.01,24.99,25.0,11500.0,21.6936,21.7109,21.6936,21.7022,11500.0
2006-08-07 13:45:00,25.0,25.01,24.98,24.99,41900.0,21.7022,21.7109,21.6849,21.6936,41900.0
2006-08-07 13:50:00,24.99,24.99,24.97,24.98,3300.0,21.6936,21.6936,21.6762,21.6849,3300.0
2006-08-07 13:55:00,24.98,24.98,24.96,24.97,5700.0,21.6849,21.6849,21.6675,21.6762,5700.0
2006-08-07 14:00:00,24.95,24.97,24.95,24.96,13700.0,21.6588,21.6762,21.6588,21.6675,13700.0
2006-08-07 14:05:00,24.96,24.97,24.95,24.96,6800.0,21.6675,21.6762,21.6588,21.6675,6800.0
2006-08-07 14:10:00,24.96,24.98,24.96,24.98,6300.0,21.6675,21.6849,21.6675,21.6849,6300.0
2006-08-07 14:15:00,24.98,25.01,24.98,25.01,34300.0,21.6849,21.7109,21.6849,21.7109,34300.0
2006-08-07 14:20:00,25.0,25.01,24.99,24.99,7000.0,21.7022,21.7109,21.6936,21.6936,7000.0
2006-08-07 14:25:00,24.99,25.01,24.99,25.0,15700.0,21.6936,21.7109,21.6936,21.7022,15700.0
2006-08-07 14:30:00,25.01,25.02,25.0,25.02,5800.0,21.7109,21.7196,21.7022,21.7196,5800.0
2006-08-07 14:35:00,25.01,25.05,25.01,25.04,18200.0,21.7109,21.7457,21.7109,21.737,18200.0
2006-08-07 14:40:00,25.05,25.07,25.03,25.05,22000.0,21.7457,21.763,21.7283,21.7457,22000.0
2006-08-07 14:45:00,25.06,25.07,25.05,25.05,7800.0,21.7543,21.763,21.7457,21.7457,7800.0
2006-08-07 14:50:00,25.06,25.07,25.06,25.06,11000.0,21.7543,21.763,21.7543,21.7543,11000.0
2006-08-07 14:55:00,25.07,25.07,25.03,25.04,60700.0,21.763,21.763,21.7283,21.737,60700.0
2006-08-07 15:00:00,25.04,25.05,25.04,25.04,9600.0,21.737,21.7457,21.737,21.737,9600.0
2006-08-07 15:05:00,25.04,25.05,25.04,25.05,22000.0,21.737,21.7457,21.737,21.7457,22000.0
2006-08-07 15:10:00,25.04,25.04,25.02,25.04,13200.0,21.737,21.737,21.7196,21.737,13200.0
2006-08-07 15:15:00,25.04,25.06,25.03,25.05,11700.0,21.737,21.7543,21.7283,21.7457,11700.0
2006-08-07 15:20:00,25.05,25.08,25.05,25.06,14000.0,21.7457,21.7717,21.7457,21.7543,14000.0
2006-08-07 15:25:00,25.06,25.07,25.05,25.07,5900.0,21.7543,21.763,21.7457,21.763,5900.0
2006-08-07 15:30:00,25.07,25.07,25.04,25.06,39600.0,21.763,21.763,21.737,21.7543,39600.0
2006-08-07 15:35:00,25.07,25.1,25.07,25.08,10100.0,21.763,21.7891,21.763,21.7717,10100.0
2006-08-07 15:40:00,25.08,25.1,25.08,25.08,7900.0,21.7717,21.7891,21.7717,21.7717,7900.0
2006-08-07 15:45:00,25.09,25.1,25.08,25.09,9600.0,21.7804,21.7891,21.7717,21.7804,9600.0
2006-08-07 15:50:00,25.09,25.09,25.07,25.08,13000.0,21.7804,21.7804,21.763,21.7717,13000.0
2006-08-07 15:55:00,25.08,25.09,25.04,25.04,31200.0,21.7717,21.7804,21.737,21.737,31200.0
2006-08-08 09:30:00,25.09,25.09,25.06,25.08,14100.0,21.7804,21.7804,21.7543,21.7717,14100.0
2006-08-08 09:35:00,25.08,25.23,25.08,25.18,33500.0,21.7717,21.9019,21.7717,21.8585,33500.0
2006-08-08 09:40:00,25.18,25.2,25.16,25.16,5200.0,21.8585,21.8759,21.8411,21.8411,5200.0
2006-08-08 09:45:00,25.18,25.18,25.1,25.13,12400.0,21.8585,21.8585,21.7891,21.8151,12400.0
2006-08-08 09:50:00,25.11,25.18,25.11,25.17,8200.0,21.7977,21.8585,21.7977,21.8498,8200.0
2006-08-08 09:55:00,25.18,25.18,25.11,25.15,23400.0,21.8585,21.8585,21.7977,21.8325,23400.0
2006-08-08 10:00:00,25.14,25.15,25.1,25.13,17700.0,21.8238,21.8325,21.7891,21.8151,17700.0
2006-08-08 10:05:00,25.13,25.13,25.11,25.11,5200.0,21.8151,21.8151,21.7977,21.7977,5200.0
2006-08-08 10:10:00,25.11,25.13,25.1,25.1,41600.0,21.7977,21.8151,21.7891,21.7891,41600.0
2006-08-08 10:15:00,25.11,25.11,25.05,25.07,13200.0,21.7977,21.7977,21.7457,21.763,13200.0
2006-08-08 10:20:00,25.05,25.06,25.02,25.04,5200.0,21.7457,21.7543,21.7196,21.737,5200.0
2006-08-08 10:25:00,25.04,25.04,25.0,25.02,5100.0,21.737,21.737,21.7022,21.7196,5100.0
2006-08-08 10:30:00,25.01,25.04,25.0,25.0,12100.0,21.7109,21.737,21.7022,21.7022,12100.0
2006-08-08 10:35:00,25.0,25.03,25.0,25.03,7800.0,21.7022,21.7283,21.7022,21.7283,7800.0
2006-08-08 10:40:00,25.03,25.03,24.97,24.99,16400.0,21.7283,21.7283,21.6762,21.6936,16400.0
2006-08-08 10:45:00,25.0,25.0,24.98,24.98,4700.0,21.7022,21.7022,21.6849,21.6849,4700.0
2006-08-08 10:50:00,24.97,24.99,24.97,24.97,4500.0,21.6762,21.6936,21.6762,21.6762,4500.0
2006-08-08 10:55:00,24.98,24.99,24.97,24.99,8000.0,21.6849,21.6936,21.6762,21.6936,8000.0
2006-08-08 11:00:00,24.99,25.05,24.98,25.04,34900.0,21.6936,21.7457,21.6849,21.737,34900.0
2006-08-08 11:05:00,25.03,25.04,24.99,25.02,6600.0,21.7283,21.737,21.6936,21.7196,6600.0
2006-08-08 11:10:00,25.01,25.01,24.97,24.99,10200.0,21.7109,21.7109,21.6762,21.6936,10200.0
2006-08-08 11:15:00,24.99,25.02,24.99,25.0,37000.0,21.6936,21.7196,21.6936,21.7022,37000.0
2006-08-08 11:20:00,24.99,25.03,24.98,25.03,10400.0,21.6936,21.7283,21.6849,21.7283,10400.0
2006-08-08 11:25:00,25.03,25.08,25.03,25.08,9600.0,21.7283,21.7717,21.7283,21.7717,9600.0
2006-08-08 11:30:00,25.08,25.08,25.04,25.05,4900.0,21.7717,21.7717,21.737,21.7457,4900.0
2006-08-08 11:35:00,25.05,25.07,25.05,25.07,8100.0,21.7457,21.763,21.7457,21.763,8100.0
2006-08-08 11:40:00,25.07,25.1,25.07,25.08,3200.0,21.763,21.7891,21.763,21.7717,3200.0
2006-08-08 11:45:00,25.09,25.09,25.06,25.06,4800.0,21.7804,21.7804,21.7543,21.7543,4800.0
2006-08-08 11:50:00,25.06,25.06,25.04,25.05,22100.0,21.7543,21.7543,21.737,21.7457,22100.0
2006-08-08 11:55:00,25.06,25.06,25.04,25.06,29600.0,21.7543,21.7543,21.737,21.7543,29600.0
2006-08-08 12:00:00,25.05,25.06,25.04,25.05,3000.0,21.7457,21.7543,21.737,21.7457,3000.0
2006-08-08 12:05:00,25.05,25.06,25.02,25.05,28500.0,21.7457,21.7543,21.7196,21.7457,28500.0
2006-08-08 12:10:00,25.06,25.08,25.05,25.07,20600.0,21.7543,21.7717,21.7457,21.763,20600.0
2006-08-08 12:15:00,25.07,25.08,25.05,25.06,5900.0,21.763,21.7717,21.7457,21.7543,5900.0
2006-08-08 12:20:00,25.07,25.08,25.06,25.07,19300.0,21.763,21.7717,21.7543,21.763,19300.0
2006-08-08 12:25:00,25.07,25.07,25.03,25.03,17300.0,21.763,21.763,21.7283,21.7283,17300.0
2006-08-08 12:30:00,25.04,25.04,25.01,25.04,40800.0,21.737,21.737,21.7109,21.737,40800.0
2006-08-08 12:35:00,25.04,25.05,24.98,25.01,22100.0,21.737,21.7457,21.6849,21.7109,22100.0
2006-08-08 12:40:00,25.02,25.03,25.0,25.02,18200.0,21.7196,21.7283,21.7022,21.7196,18200.0
2006-08-08 12:45:00,25.02,25.03,25.01,25.02,12300.0,21.7196,21.7283,21.7109,21.7196,12300.0
2006-08-08 12:50:00,25.02,25.03,25.01,25.02,15200.0,21.7196,21.7283,21.7109,21.7196,15200.0
2006-08-08 12:55:00,25.02,25.04,25.02,25.03,2500.0,21.7196,21.737,21.7196,21.7283,2500.0
2006-08-08 13:00:00,25.03,25.04,25.02,25.04,3600.0,21.7283,21.737,21.7196,21.737,3600.0
2006-08-08 13:05:00,25.04,25.04,25.03,25.03,8300.0,21.737,21.737,21.7283,21.7283,8300.0
2006-08-08 13:10:00,25.03,25.04,25.03,25.03,4900.0,21.7283,21.737,21.7283,21.7283,4900.0
2006-08-08 13:15:00,25.03,25.04,25.02,25.03,14100.0,21.7283,21.737,21.7196,21.7283,14100.0
2006-08-08 13:20:00,25.04,25.04,25.0,25.02,13200.0,21.737,21.737,21.7022,21.7196,13200.0
2006-08-08 13:25:00,25.01,25.02,25.0,25.01,2500.0,21.7109,21.7196,21.7022,21.7109,2500.0
2006-08-08 13:30:00,25.0,25.04,24.99,25.02,62300.0,21.7022,21.737,21.6936,21.7196,62300.0
2006-08-08 13:35:00,25.01,25.02,25.01,25.02,2500.0,21.7109,21.7196,21.7109,21.7196,2500.0
2006-08-08 13:40:00,25.01,25.02,25.01,25.01,5300.0,21.7109,21.7196,21.7109,21.7109,5300.0
2006-08-08 13:45:00,25.01,25.04,25.01,25.04,14900.0,21.7109,21.737,21.7109,21.737,14900.0
2006-08-08 13:50:00,25.04,25.05,25.03,25.04,6900.0,21.737,21.7457,21.7283,21.737,6900.0
2006-08-08 13:55:00,25.04,25.04,25.03,25.03,5700.0,21.737,21.737,21.7283,21.7283,5700.0
2006-08-08 14:00:00,25.04,25.05,25.03,25.05,9400.0,21.737,21.7457,21.7283,21.7457,9400.0
2006-08-08 14:05:00,25.06,25.08,25.05,25.07,8700.0,21.7543,21.7717,21.7457,21.763,8700.0
2006-08-08 14:10:00,25.08,25.15,25.08,25.15,10100.0,21.7717,21.8325,21.7717,21.8325,10100.0
2006-08-08 14:15:00,25.17,25.18,25.13,25.17,11300.0,21.8498,21.8585,21.8151,21.8498,11300.0
2006-08-08 14:20:00,25.16,25.17,25.12,25.13,13400.0,21.8411,21.8498,21.8064,21.8151,13400.0
2006-08-08 14:25:00,25.11,25.11,25.03,25.05,35000.0,21.7977,21.7977,21.7283,21.7457,35000.0
2006-08-08 14:30:00,25.06,25.08,25.04,25.06,31600.0,21.7543,21.7717,21.737,21.7543,31600.0
2006-08-08 14:35:00,25.05,25.09,25.05,25.08,18100.0,21.7457,21.7804,21.7457,21.7717,18100.0
2006-08-08 14:40:00,25.08,25.18,25.08,25.15,22000.0,21.7717,21.8585,21.7717,21.8325,22000.0
2006-08-08 14:45:00,25.15,25.15,25.1,25.1,23000.0,21.8325,21.8325,21.7891,21.7891,23000.0
2006-08-08 14:50:00,25.11,25.14,25.1,25.14,19300.0,21.7977,21.8238,21.7891,21.8238,19300.0
2006-08-08 14:55:00,25.13,25.15,25.13,25.13,26000.0,21.8151,21.8325,21.8151,21.8151,26000.0
2006-08-08 15:00:00,25.14,25.16,25.12,25.15,16800.0,21.8238,21.8411,21.8064,21.8325,16800.0
2006-08-08 15:05:00,25.15,25.16,25.11,25.13,64700.0,21.8325,21.8411,21.7977,21.8151,64700.0
2006-08-08 15:10:00,25.13,25.14,25.08,25.09,29700.0,21.8151,21.8238,21.7717,21.7804,29700.0
2006-08-08 15:15:00,25.09,25.12,25.04,25.04,23500.0,21.7804,21.8064,21.737,21.737,23500.0
2006-08-08 15:20:00,25.04,25.04,25.0,25.03,10200.0,21.737,21.737,21.7022,21.7283,10200.0
2006-08-08 15:25:00,25.03,25.07,25.03,25.07,26800.0,21.7283,21.763,21.7283,21.763,26800.0
2006-08-08 15:30:00,25.06,25.06,25.02,25.05,40100.0,21.7543,21.7543,21.7196,21.7457,40100.0
2006-08-08 15:35:00,25.05,25.1,25.05,25.07,26700.0,21.7457,21.7891,21.7457,21.763,26700.0
2006-08-08 15:40:00,25.07,25.08,25.06,25.08,8900.0,21.763,21.7717,21.7543,21.7717,8900.0
2006-08-08 15:45:00,25.08,25.11,25.05,25.1,62400.0,21.7717,21.7977,21.7457,21.7891,62400.0
2006-08-08 15:50:00,25.1,25.1,25.07,25.08,20400.0,21.7891,21.7891,21.763,21.7717,20400.0
2006-08-08 15:55:00,25.07,25.1,25.06,25.08,26400.0,21.763,21.7891,21.7543,21.7717,26400.0
2006-08-09 09:30:00,25.08,25.08,24.85,25.07,69300.0,21.7717,21.7717,21.572,21.763,69300.0
2006-08-09 09:35:00,25.05,25.09,25.03,25.05,15300.0,21.7457,21.7804,21.7283,21.7457,15300.0
2006-08-09 09:40:00,25.04,25.13,25.04,25.13,17800.0,21.737,21.8151,21.737,21.8151,17800.0
2006-08-09 09:45:00,25.14,25.15,25.11,25.13,10200.0,21.8238,21.8325,21.7977,21.8151,10200.0
2006-08-09 09:50:00,25.14,25.14,25.1,25.11,10600.0,21.8238,21.8238,21.7891,21.7977,10600.0
2006-08-09 09:55:00,25.1,25.12,25.08,25.11,13500.0,21.7891,21.8064,21.7717,21.7977,13500.0
2006-08-09 10:00:00,25.11,25.14,25.08,25.14,6700.0,21.7977,21.8238,21.7717,21.8238,6700.0
2006-08-09 10:05:00,25.12,25.14,25.12,25.13,8000.0,21.8064,21.8238,21.8064,21.8151,8000.0
2006-08-09 10:10:00,25.12,25.14,25.11,25.12,7800.0,21.8064,21.8238,21.7977,21.8064,7800.0
2006-08-09 10:15:00,25.12,25.15,25.12,25.14,23700.0,21.8064,21.8325,21.8064,21.8238,23700.0
2006-08-09 10:20:00,25.13,25.17,25.13,25.17,25300.0,21.8151,21.8498,21.8151,21.8498,25300.0
2006-08-09 10:25:00,25.15,25.19,25.14,25.17,44600.0,21.8325,21.8672,21.8238,21.8498,44600.0
2006-08-09 10:30:00,25.17,25.17,25.14,25.14,11200.0,21.8498,21.8498,21.8238,21.8238,11200.0
2006-08-09 10:35:00,25.14,25.15,25.13,25.14,8900.0,21.8238,21.8325,21.8151,21.8238,8900.0
2006-08-09 10:40:00,25.14,25.15,25.13,25.14,6600.0,21.8238,21.8325,21.8151,21.8238,6600.0
2006-08-09 10:45:00,25.14,25.14,25.12,25.12,4000.0,21.8238,21.8238,21.8064,21.8064,4000.0
2006-08-09 10:50:00,25.12,25.14,25.11,25.12,8900.0,21.8064,21.8238,21.7977,21.8064,8900.0
2006-08-09 10:55:00,25.12,25.12,25.1,25.1,4700.0,21.8064,21.8064,21.7891,21.7891,4700.0
2006-08-09 11:00:00,25.11,25.13,25.1,25.1,12900.0,21.7977,21.8151,21.7891,21.7891,12900.0
2006-08-09 11:05:00,25.1,25.11,25.09,25.09,4300.0,21.7891,21.7977,21.7804,21.7804,4300.0
2006-08-09 11:10:00,25.1,25.11,25.08,25.09,8500.0,21.7891,21.7977,21.7717,21.7804,8500.0
2006-08-09 11:15:00,25.09,25.1,25.08,25.09,6300.0,21.7804,21.7891,21.7717,21.7804,6300.0
2006-08-09 11:20:00,25.08,25.09,25.08,25.08,13500.0,21.7717,21.7804,21.7717,21.7717,13500.0
2006-08-09 11:25:00,25.09,25.09,25.08,25.08,2000.0,21.7804,21.7804,21.7717,21.7717,2000.0
2006-08-09 11:30:00,25.07,25.09,25.07,25.08,41700.0,21.763,21.7804,21.763,21.7717,41700.0
2006-08-09 11:35:00,25.08,25.12,25.08,25.12,50500.0,21.7717,21.8064,21.7717,21.8064,50500.0
2006-08-09 11:40:00,25.12,25.12,25.09,25.12,6800.0,21.8064,21.8064,21.7804,21.8064,6800.0
2006-08-09 11:45:00,25.12,25.13,25.11,25.13,31700.0,21.8064,21.8151,21.7977,21.8151,31700.0
2006-08-09 11:50:00,25.13,25.13,25.12,25.13,4000.0,21.8151,21.8151,21.8064,21.8151,4000.0
2006-08-09 11:55:00,25.12,25.14,25.12,25.12,4200.0,21.8064,21.8238,21.8064,21.8064,4200.0
2006-08-09 12:00:00,25.13,25.13,25.11,25.12,2200.0,21.8151,21.8151,21.7977,21.8064,2200.0
2006-08-09 12:05:00,25.11,25.11,25.1,25.1,2200.0,21.7977,21.7977,21.7891,21.7891,2200.0
2006-08-09 12:10:00,25.11,25.11,25.1,25.1,7300.0,21.7977,21.7977,21.7891,21.7891,7300.0
2006-08-09 12:15:00,25.1,25.13,25.1,25.13,3200.0,21.7891,21.8151,21.7891,21.8151,3200.0
2006-08-09 12:20:00,25.12,25.12,25.11,25.11,2900.0,21.8064,21.8064,21.7977,21.7977,2900.0
2006-08-09 12:25:00,25.11,25.11,25.11,25.11,1000.0,21.7977,21.7977,21.7977,21.7977,1000.0
2006-08-09 12:30:00,25.11,25.12,25.1,25.11,4900.0,21.7977,21.8064,21.7891,21.7977,4900.0
2006-08-09 12:35:00,25.11,25.12,25.11,25.11,6200.0,21.7977,21.8064,21.7977,21.7977,6200.0
2006-08-09 12:40:00,25.11,25.13,25.1,25.1,10400.0,21.7977,21.8151,21.7891,21.7891,10400.0
2006-08-09 12:45:00,25.1,25.1,25.08,25.08,5400.0,21.7891,21.7891,21.7717,21.7717,5400.0
2006-08-09 12:50:00,25.08,25.1,25.07,25.08,10300.0,21.7717,21.7891,21.763,21.7717,10300.0
2006-08-09 12:55:00,25.08,25.08,25.06,25.06,6000.0,21.7717,21.7717,21.7543,21.7543,6000.0
2006-08-09 13:00:00,25.06,25.08,25.05,25.08,14500.0,21.7543,21.7717,21.7457,21.7717,14500.0
2006-08-09 13:05:00,25.08,25.09,25.08,25.08,3600.0,21.7717,21.7804,21.7717,21.7717,3600.0
2006-08-09 13:10:00,25.08,25.11,25.08,25.09,3800.0,21.7717,21.7977,21.7717,21.7804,3800.0
2006-08-09 13:15:00,25.1,25.11,25.08,25.08,8500.0,21.7891,21.7977,21.7717,21.7717,8500.0
2006-08-09 13:20:00,25.09,25.09,25.07,25.08,7100.0,21.7804,21.7804,21.763,21.7717,7100.0
2006-08-09 13:25:00,25.08,25.09,25.08,25.09,2900.0,21.7717,21.7804,21.7717,21.7804,2900.0
2006-08-09 13:30:00,25.08,25.08,25.06,25.06,4700.0,21.7717,21.7717,21.7543,21.7543,4700.0
2006-08-09 13:35:00,25.07,25.09,25.06,25.08,1500.0,21.763,21.7804,21.7543,21.7717,1500.0
2006-08-09 13:40:00,25.09,25.1,25.08,25.08,9300.0,21.7804,21.7891,21.7717,21.7717,9300.0
2006-08-09 13:45:00,25.08,25.09,25.08,25.08,5700.0,21.7717,21.7804,21.7717,21.7717,5700.0
2006-08-09 13:50:00,25.08,25.09,25.08,25.09,3900.0,21.7717,21.7804,21.7717,21.7804,3900.0
2006-08-09 13:55:00,25.1,25.12,25.09,25.09,11100.0,21.7891,21.8064,21.7804,21.7804,11100.0
2006-08-09 14:00:00,25.09,25.12,25.08,25.12,11700.0,21.7804,21.8064,21.7717,21.8064,11700.0
2006-08-09 14:05:00,25.12,25.15,25.12,25.12,10600.0,21.8064,21.8325,21.8064,21.8064,10600.0
2006-08-09 14:10:00,25.12,25.14,25.11,25.11,11300.0,21.8064,21.8238,21.7977,21.7977,11300.0
2006-08-09 14:15:00,25.12,25.14,25.11,25.14,6600.0,21.8064,21.8238,21.7977,21.8238,6600.0
2006-08-09 14:20:00,25.13,25.18,25.13,25.15,13000.0,21.8151,21.8585,21.8151,21.8325,13000.0
2006-08-09 14:25:00,25.15,25.17,25.14,25.15,2200.0,21.8325,21.8498,21.8238,21.8325,2200.0
2006-08-09 14:30:00,25.16,25.2,25.16,25.2,4600.0,21.8411,21.8759,21.8411,21.8759,4600.0
2006-08-09 14:35:00,25.2,25.2,25.17,25.17,9300.0,21.8759,21.8759,21.8498,21.8498,9300.0
2006-08-09 14:40:00,25.18,25.19,25.17,25.17,5000.0,21.8585,21.8672,21.8498,21.8498,5000.0
2006-08-09 14:45:00,25.17,25.18,25.15,25.18,18800.0,21.8498,21.8585,21.8325,21.8585,18800.0
2006-08-09 14:50:00,25.17,25.18,25.15,25.15,8000.0,21.8498,21.8585,21.8325,21.8325,8000.0
2006-08-09 14:55:00,25.15,25.17,25.15,25.16,9200.0,21.8325,21.8498,21.8325,21.8411,9200.0
2006-08-09 15:00:00,25.16,25.17,25.16,25.16,18900.0,21.8411,21.8498,21.8411,21.8411,18900.0
2006-08-09 15:05:00,25.17,25.18,25.16,25.16,22200.0,21.8498,21.8585,21.8411,21.8411,22200.0
2006-08-09 15:10:00,25.17,25.17,25.16,25.17,22000.0,21.8498,21.8498,21.8411,21.8498,22000.0
2006-08-09 15:15:00,25.16,25.18,25.16,25.17,18500.0,21.8411,21.8585,21.8411,21.8498,18500.0
2006-08-09 15:20:00,25.17,25.18,25.17,25.17,10200.0,21.8498,21.8585,21.8498,21.8498,10200.0
2006-08-09 15:25:00,25.17,25.18,25.17,25.18,20600.0,21.8498,21.8585,21.8498,21.8585,20600.0
2006-08-09 15:30:00,25.17,25.17,25.15,25.16,20600.0,21.8498,21.8498,21.8325,21.8411,20600.0
2006-08-09 15:35:00,25.16,25.17,25.15,25.15,33000.0,21.8411,21.8498,21.8325,21.8325,33000.0
2006-08-09 15:40:00,25.15,25.16,25.12,25.12,7400.0,21.8325,21.8411,21.8064,21.8064,7400.0
2006-08-09 15:45:00,25.11,25.12,25.08,25.1,16600.0,21.7977,21.8064,21.7717,21.7891,16600.0
2006-08-09 15:50:00,25.1,25.1,25.02,25.04,20200.0,21.7891,21.7891,21.7196,21.737,20200.0
2006-08-09 15:55:00,25.04,25.06,25.03,25.05,21000.0,21.737,21.7543,21.7283,21.7457,21000.0
2006-08-10 09:30:00,24.96,24.99,24.95,24.95,11600.0,21.6675,21.6936,21.6588,21.6588,11600.0
2006-08-10 09:35:00,24.93,24.98,24.81,24.89,8400.0,21.6415,21.6849,21.5373,21.6068,8400.0
2006-08-10 09:40:00,24.89,24.95,24.86,24.89,6100.0,21.6068,21.6588,21.5807,21.6068,6100.0
2006-08-10 09:45:00,24.87,24.98,24.87,24.9,7700.0,21.5894,21.6849,21.5894,21.6154,7700.0
2006-08-10 09:50:00,24.91,24.91,24.79,24.88,22900.0,21.6241,21.6241,21.5199,21.5981,22900.0
2006-08-10 09:55:00,24.91,24.98,24.88,24.93,11600.0,21.6241,21.6849,21.5981,21.6415,11600.0
2006-08-10 10:00:00,24.96,24.96,24.79,24.83,7300.0,21.6675,21.6675,21.5199,21.5547,7300.0
2006-08-10 10:05:00,24.84,24.91,24.82,24.9,5300.0,21.5634,21.6241,21.546,21.6154,5300.0
2006-08-10 10:10:00,24.92,24.93,24.86,24.9,6600.0,21.6328,21.6415,21.5807,21.6154,6600.0
2006-08-10 10:15:00,24.89,24.95,24.89,24.92,5100.0,21.6068,21.6588,21.6068,21.6328,5100.0
2006-08-10 10:20:00,24.92,24.92,24.9,24.92,4400.0,21.6328,21.6328,21.6154,21.6328,4400.0
2006-08-10 10:25:00,24.92,24.96,24.9,24.96,6200.0,21.6328,21.6675,21.6154,21.6675,6200.0
2006-08-10 10:30:00,24.96,24.96,24.93,24.93,2900.0,21.6675,21.6675,21.6415,21.6415,2900.0
2006-08-10 10:35:00,24.94,24.94,24.89,24.9,2700.0,21.6502,21.6502,21.6068,21.6154,2700.0
2006-08-10 10:40:00,24.9,24.94,24.9,24.91,3400.0,21.6154,21.6502,21.6154,21.6241,3400.0
2006-08-10 10:45:00,24.92,24.93,24.89,24.89,10300.0,21.6328,21.6415,21.6068,21.6068,10300.0
2006-08-10 10:50:00,24.9,24.92,24.88,24.9,6200.0,21.6154,21.6328,21.5981,21.6154,6200.0
2006-08-10 10:55:00,24.89,24.95,24.89,24.92,11900.0,21.6068,21.6588,21.6068,21.6328,11900.0
2006-08-10 11:00:00,24.91,24.95,24.9,24.94,19400.0,21.6241,21.6588,21.6154,21.6502,19400.0
2006-08-10 11:05:00,24.94,24.98,24.94,24.97,8900.0,21.6502,21.6849,21.6502,21.6762,8900.0
2006-08-10 11:10:00,24.97,25.02,24.96,25.01,32900.0,21.6762,21.7196,21.6675,21.7109,32900.0
2006-08-10 11:15:00,25.0,25.04,25.0,25.03,5300.0,21.7022,21.737,21.7022,21.7283,5300.0
2006-08-10 11:20:00,25.02,25.02,25.0,25.01,8200.0,21.7196,21.7196,21.7022,21.7109,8200.0
2006-08-10 11:25:00,25.01,25.03,25.01,25.02,3400.0,21.7109,21.7283,21.7109,21.7196,3400.0
2006-08-10 11:30:00,25.02,25.03,25.01,25.03,7200.0,21.7196,21.7283,21.7109,21.7283,7200.0
2006-08-10 11:35:00,25.02,25.03,25.01,25.01,7900.0,21.7196,21.7283,21.7109,21.7109,7900.0
2006-08-10 11:40:00,25.0,25.04,25.0,25.02,3800.0,21.7022,21.737,21.7022,21.7196,3800.0
2006-08-10 11:45:00,25.02,25.05,25.02,25.03,4000.0,21.7196,21.7457,21.7196,21.7283,4000.0
2006-08-10 11:50:00,25.03,25.03,25.02,25.02,6900.0,21.7283,21.7283,21.7196,21.7196,6900.0
2006-08-10 11:55:00,25.03,25.05,25.02,25.05,5400.0,21.7283,21.7457,21.7196,21.7457,5400.0
2006-08-10 12:00:00,25.04,25.06,25.04,25.05,4400.0,21.737,21.7543,21.737,21.7457,4400.0
2006-08-10 12:05:00,25.05,25.08,25.05,25.08,10800.0,21.7457,21.7717,21.7457,21.7717,10800.0
2006-08-10 12:10:00,25.07,25.17,25.07,25.15,17800.0,21.763,21.8498,21.763,21.8325,17800.0
2006-08-10 12:15:00,25.16,25.19,25.16,25.19,34600.0,21.8411,21.8672,21.8411,21.8672,34600.0
2006-08-10 12:20:00,25.17,25.18,25.15,25.15,32100.0,21.8498,21.8585,21.8325,21.8325,32100.0
2006-08-10 12:25:00,25.16,25.19,25.15,25.16,31400.0,21.8411,21.8672,21.8325,21.8411,31400.0
2006-08-10 12:30:00,25.17,25.18,25.16,25.16,8800.0,21.8498,21.8585,21.8411,21.8411,8800.0
2006-08-10 12:35:00,25.17,25.17,25.13,25.15,4700.0,21.8498,21.8498,21.8151,21.8325,4700.0
2006-08-10 12:40:00,25.14,25.14,25.12,25.12,2000.0,21.8238,21.8238,21.8064,21.8064,2000.0
2006-08-10 12:45:00,25.12,25.13,25.1,25.12,4100.0,21.8064,21.8151,21.7891,21.8064,4100.0
2006-08-10 12:50:00,25.13,25.13,25.0,25.02,68800.0,21.8151,21.8151,21.7022,21.7196,68800.0
2006-08-10 12:55:00,25.04,25.04,25.02,25.02,2200.0,21.737,21.737,21.7196,21.7196,2200.0
2006-08-10 13:00:00,25.03,25.04,25.02,25.02,6300.0,21.7283,21.737,21.7196,21.7196,6300.0
2006-08-10 13:05:00,25.02,25.03,25.02,25.02,2500.0,21.7196,21.7283,21.7196,21.7196,2500.0
2006-08-10 13:10:00,25.02,25.04,25.02,25.03,1400.0,21.7196,21.737,21.7196,21.7283,1400.0
2006-08-10 13:15:00,25.04,25.06,25.03,25.06,6600.0,21.737,21.7543,21.7283,21.7543,6600.0
2006-08-10 13:20:00,25.06,25.07,25.06,25.07,2500.0,21.7543,21.763,21.7543,21.763,2500.0
2006-08-10 13:25:00,25.07,25.08,25.07,25.07,3500.0,21.763,21.7717,21.763,21.763,3500.0
2006-08-10 13:30:00,25.08,25.1,25.08,25.09,2300.0,21.7717,21.7891,21.7717,21.7804,2300.0
2006-08-10 13:35:00,25.12,25.14,25.11,25.14,49700.0,21.8064,21.8238,21.7977,21.8238,49700.0
2006-08-10 13:40:00,25.15,25.17,25.15,25.16,54000.0,21.8325,21.8498,21.8325,21.8411,54000.0
2006-08-10 13:45:00,25.16,25.17,25.14,25.14,23600.0,21.8411,21.8498,21.8238,21.8238,23600.0
2006-08-10 13:50:00,25.14,25.14,25.13,25.13,12500.0,21.8238,21.8238,21.8151,21.8151,12500.0
2006-08-10 13:55:00,25.14,25.16,25.12,25.13,6900.0,21.8238,21.8411,21.8064,21.8151,6900.0
2006-08-10 14:00:00,25.14,25.19,25.13,25.16,68900.0,21.8238,21.8672,21.8151,21.8411,68900.0
2006-08-10 14:05:00,25.16,25.16,25.1,25.14,29800.0,21.8411,21.8411,21.7891,21.8238,29800.0
2006-08-10 14:10:00,25.14,25.17,25.12,25.15,23100.0,21.8238,21.8498,21.8064,21.8325,23100.0
2006-08-10 14:15:00,25.14,25.18,25.11,25.14,85400.0,21.8238,21.8585,21.7977,21.8238,85400.0
2006-08-10 14:20:00,25.14,25.18,25.12,25.16,12800.0,21.8238,21.8585,21.8064,21.8411,12800.0
2006-08-10 14:25:00,25.17,25.18,25.15,25.15,3500.0,21.8498,21.8585,21.8325,21.8325,3500.0
2006-08-10 14:30:00,25.17,25.18,25.12,25.13,7500.0,21.8498,21.8585,21.8064,21.8151,7500.0
2006-08-10 14:35:00,25.13,25.16,25.13,25.15,13400.0,21.8151,21.8411,21.8151,21.8325,13400.0
2006-08-10 14:40:00,25.14,25.17,25.13,25.13,5200.0,21.8238,21.8498,21.8151,21.8151,5200.0
2006-08-10 14:45:00,25.13,25.14,25.11,25.11,8300.0,21.8151,21.8238,21.7977,21.7977,8300.0
2006-08-10 14:50:00,25.11,25.12,25.1,25.1,4300.0,21.7977,21.8064,21.7891,21.7891,4300.0
2006-08-10 14:55:00,25.11,25.11,25.1,25.1,4400.0,21.7977,21.7977,21.7891,21.7891,4400.0
2006-08-10 15:00:00,25.1,25.12,25.09,25.1,13300.0,21.7891,21.8064,21.7804,21.7891,13300.0
2006-08-10 15:05:00,25.1,25.13,25.1,25.12,11600.0,21.7891,21.8151,21.7891,21.8064,11600.0
2006-08-10 15:10:00,25.12,25.13,25.12,25.12,10800.0,21.8064,21.8151,21.8064,21.8064,10800.0
2006-08-10 15:15:00,25.12,25.15,25.12,25.12,8700.0,21.8064,21.8325,21.8064,21.8064,8700.0
2006-08-10 15:20:00,25.13,25.15,25.11,25.12,19500.0,21.8151,21.8325,21.7977,21.8064,19500.0
2006-08-10 15:25:00,25.12,25.13,25.11,25.11,12100.0,21.8064,21.8151,21.7977,21.7977,12100.0
2006-08-10 15:30:00,25.1,25.13,25.1,25.13,4400.0,21.7891,21.8151,21.7891,21.8151,4400.0
2006-08-10 15:35:00,25.13,25.15,25.11,25.13,8500.0,21.8151,21.8325,21.7977,21.8151,8500.0
2006-08-10 15:40:00,25.15,25.17,25.13,25.15,27700.0,21.8325,21.8498,21.8151,21.8325,27700.0
2006-08-10 15:45:00,25.15,25.19,25.15,25.17,36700.0,21.8325,21.8672,21.8325,21.8498,36700.0
2006-08-10 15:50:00,25.17,25.17,25.14,25.15,10500.0,21.8498,21.8498,21.8238,21.8325,10500.0
2006-08-10 15:55:00,25.14,25.16,25.12,25.16,17000.0,21.8238,21.8411,21.8064,21.8411,17000.0
2006-08-11 09:30:00,25.09,25.12,25.06,25.06,10400.0,21.7804,21.8064,21.7543,21.7543,10400.0
2006-08-11 09:35:00,25.05,25.12,25.01,25.05,4500.0,21.7457,21.8064,21.7109,21.7457,4500.0
2006-08-11 09:40:00,25.01,25.03,24.98,25.01,10600.0,21.7109,21.7283,21.6849,21.7109,10600.0
2006-08-11 09:45:00,25.01,25.03,24.96,24.99,17000.0,21.7109,21.7283,21.6675,21.6936,17000.0
2006-08-11 09:50:00,24.99,25.01,24.97,24.99,6900.0,21.6936,21.7109,21.6762,21.6936,6900.0
2006-08-11 09:55:00,24.99,25.0,24.95,24.97,9000.0,21.6936,21.7022,21.6588,21.6762,9000.0
2006-08-11 10:00:00,24.99,25.0,24.98,25.0,6600.0,21.6936,21.7022,21.6849,21.7022,6600.0
2006-08-11 10:05:00,25.01,25.02,24.95,24.95,44700.0,21.7109,21.7196,21.6588,21.6588,44700.0
2006-08-11 10:10:00,24.95,24.99,24.95,24.99,15900.0,21.6588,21.6936,21.6588,21.6936,15900.0
2006-08-11 10:15:00,24.99,25.0,24.97,24.97,16800.0,21.6936,21.7022,21.6762,21.6762,16800.0
2006-08-11 10:20:00,24.97,25.02,24.97,25.02,14300.0,21.6762,21.7196,21.6762,21.7196,14300.0
2006-08-11 10:25:00,25.03,25.03,25.01,25.01,7100.0,21.7283,21.7283,21.7109,21.7109,7100.0
2006-08-11 10:30:00,25.02,25.04,25.0,25.04,13600.0,21.7196,21.737,21.7022,21.737,13600.0
2006-08-11 10:35:00,25.05,25.05,25.0,25.03,5500.0,21.7457,21.7457,21.7022,21.7283,5500.0
2006-08-11 10:40:00,25.03,25.05,25.03,25.04,19200.0,21.7283,21.7457,21.7283,21.737,19200.0
2006-08-11 10:45:00,25.04,25.07,25.04,25.06,18100.0,21.737,21.763,21.737,21.7543,18100.0
2006-08-11 10:50:00,25.05,25.08,25.05,25.08,3400.0,21.7457,21.7717,21.7457,21.7717,3400.0
2006-08-11 10:55:00,25.08,25.11,25.07,25.1,4600.0,21.7717,21.7977,21.763,21.7891,4600.0
2006-08-11 11:00:00,25.1,25.11,25.1,25.11,3200.0,21.7891,21.7977,21.7891,21.7977,3200.0
2006-08-11 11:05:00,25.1,25.11,25.09,25.1,3100.0,21.7891,21.7977,21.7804,21.7891,3100.0
2006-08-11 11:10:00,25.1,25.17,25.1,25.17,13800.0,21.7891,21.8498,21.7891,21.8498,13800.0
2006-08-11 11:15:00,25.17,25.17,25.15,25.16,9800.0,21.8498,21.8498,21.8325,21.8411,9800.0
2006-08-11 11:20:00,25.16,25.16,25.15,25.15,7800.0,21.8411,21.8411,21.8325,21.8325,7800.0
2006-08-11 11:25:00,25.15,25.16,25.14,25.16,5100.0,21.8325,21.8411,21.8238,21.8411,5100.0
2006-08-11 11:30:00,25.16,25.18,25.16,25.16,2400.0,21.8411,21.8585,21.8411,21.8411,2400.0
2006-08-11 11:35:00,25.17,25.2,25.17,25.19,6900.0,21.8498,21.8759,21.8498,21.8672,6900.0
2006-08-11 11:40:00,25.2,25.2,25.17,25.19,7500.0,21.8759,21.8759,21.8498,21.8672,7500.0
2006-08-11 11:45:00,25.2,25.21,25.18,25.18,9400.0,21.8759,21.8845,21.8585,21.8585,9400.0
2006-08-11 11:50:00,25.18,25.19,25.15,25.17,8000.0,21.8585,21.8672,21.8325,21.8498,8000.0
2006-08-11 11:55:00,25.17,25.17,25.15,25.17,4600.0,21.8498,21.8498,21.8325,21.8498,4600.0
2006-08-11 12:00:00,25.16,25.19,25.16,25.19,2000.0,21.8411,21.8672,21.8411,21.8672,2000.0
2006-08-11 12:05:00,25.19,25.2,25.19,25.19,5000.0,21.8672,21.8759,21.8672,21.8672,5000.0
2006-08-11 12:10:00,25.19,25.22,25.19,25.22,7300.0,21.8672,21.8932,21.8672,21.8932,7300.0
2006-08-11 12:15:00,25.22,25.23,25.21,25.22,7300.0,21.8932,21.9019,21.8845,21.8932,7300.0
2006-08-11 12:20:00,25.21,25.22,25.2,25.2,41100.0,21.8845,21.8932,21.8759,21.8759,41100.0
2006-08-11 12:25:00,25.21,25.22,25.2,25.22,18200.0,21.8845,21.8932,21.8759,21.8932,18200.0
2006-08-11 12:30:00,25.22,25.24,25.2,25.22,39700.0,21.8932,21.9106,21.8759,21.8932,39700.0
2006-08-11 12:35:00,25.21,25.23,25.2,25.21,3000.0,21.8845,21.9019,21.8759,21.8845,3000.0
2006-08-11 12:40:00,25.21,25.23,25.21,25.21,2200.0,21.8845,21.9019,21.8845,21.8845,2200.0
2006-08-11 12:45:00,25.21,25.22,25.21,25.21,2100.0,21.8845,21.8932,21.8845,21.8845,2100.0
2006-08-11 12:50:00,25.21,25.24,25.2,25.21,50900.0,21.8845,21.9106,21.8759,21.8845,50900.0
2006-08-11 12:55:00,25.23,25.24,25.2,25.23,4500.0,21.9019,21.9106,21.8759,21.9019,4500.0
2006-08-11 13:00:00,25.23,25.23,25.21,25.22,3100.0,21.9019,21.9019,21.8845,21.8932,3100.0
2006-08-11 13:05:00,25.22,25.23,25.21,25.22,3000.0,21.8932,21.9019,21.8845,21.8932,3000.0
2006-08-11 13:10:00,25.22,25.23,25.21,25.21,2100.0,21.8932,21.9019,21.8845,21.8845,2100.0
2006-08-11 13:15:00,25.21,25.21,25.2,25.21,7200.0,21.8845,21.8845,21.8759,21.8845,7200.0
2006-08-11 13:20:00,25.22,25.22,25.2,25.21,40600.0,21.8932,21.8932,21.8759,21.8845,40600.0
2006-08-11 13:25:00,25.22,25.24,25.2,25.24,16700.0,21.8932,21.9106,21.8759,21.9106,16700.0
2006-08-11 13:30:00,25.23,25.24,25.21,25.22,9100.0,21.9019,21.9106,21.8845,21.8932,9100.0
2006-08-11 13:35:00,25.22,25.24,25.22,25.22,12300.0,21.8932,21.9106,21.8932,21.8932,12300.0
2006-08-11 13:40:00,25.22,25.22,25.22,25.22,2000.0,21.8932,21.8932,21.8932,21.8932,2000.0
2006-08-11 13:45:00,25.22,25.23,25.21,25.22,11700.0,21.8932,21.9019,21.8845,21.8932,11700.0
2006-08-11 13:50:00,25.23,25.25,25.22,25.23,34800.0,21.9019,21.9193,21.8932,21.9019,34800.0
2006-08-11 13:55:00,25.24,25.25,25.21,25.22,10500.0,21.9106,21.9193,21.8845,21.8932,10500.0
2006-08-11 14:00:00,25.23,25.24,25.22,25.22,9200.0,21.9019,21.9106,21.8932,21.8932,9200.0
2006-08-11 14:05:00,25.22,25.24,25.21,25.23,20300.0,21.8932,21.9106,21.8845,21.9019,20300.0
2006-08-11 14:10:00,25.23,25.25,25.23,25.24,39200.0,21.9019,21.9193,21.9019,21.9106,39200.0
2006-08-11 14:15:00,25.24,25.25,25.23,25.24,22800.0,21.9106,21.9193,21.9019,21.9106,22800.0
2006-08-11 14:20:00,25.24,25.25,25.2,25.2,8700.0,21.9106,21.9193,21.8759,21.8759,8700.0
2006-08-11 14:25:00,25.21,25.24,25.2,25.23,6800.0,21.8845,21.9106,21.8759,21.9019,6800.0
2006-08-11 14:30:00,25.23,25.24,25.22,25.24,9400.0,21.9019,21.9106,21.8932,21.9106,9400.0
2006-08-11 14:35:00,25.23,25.28,25.23,25.26,37200.0,21.9019,21.9453,21.9019,21.928,37200.0
2006-08-11 14:40:00,25.27,25.3,25.27,25.27,11300.0,21.9366,21.9627,21.9366,21.9366,11300.0
2006-08-11 14:45:00,25.27,25.29,25.25,25.28,12200.0,21.9366,21.954,21.9193,21.9453,12200.0
2006-08-11 14:50:00,25.28,25.31,25.28,25.31,8900.0,21.9453,21.9714,21.9453,21.9714,8900.0
2006-08-11 14:55:00,25.31,25.32,25.29,25.31,12900.0,21.9714,21.98,21.954,21.9714,12900.0
2006-08-11 15:00:00,25.31,25.33,25.3,25.3,11200.0,21.9714,21.9887,21.9627,21.9627,11200.0
2006-08-11 15:05:00,25.31,25.33,25.3,25.32,15000.0,21.9714,21.9887,21.9627,21.98,15000.0
2006-08-11 15:10:00,25.32,25.34,25.31,25.34,25800.0,21.98,21.9974,21.9714,21.9974,25800.0
2006-08-11 15:15:00,25.34,25.35,25.3,25.3,76200.0,21.9974,22.0061,21.9627,21.9627,76200.0
2006-08-11 15:20:00,25.3,25.32,25.28,25.31,12200.0,21.9627,21.98,21.9453,21.9714,12200.0
2006-08-11 15:25:00,25.31,25.34,25.3,25.33,10000.0,21.9714,21.9974,21.9627,21.9887,10000.0
2006-08-11 15:30:00,25.33,25.37,25.33,25.35,23400.0,21.9887,22.0234,21.9887,22.0061,23400.0
2006-08-11 15:35:00,25.35,25.39,25.33,25.37,22700.0,22.0061,22.0408,21.9887,22.0234,22700.0
2006-08-11 15:40:00,25.37,25.4,25.37,25.37,34300.0,22.0234,22.0495,22.0234,22.0234,34300.0
2006-08-11 15:45:00,25.36,25.38,25.35,25.36,32000.0,22.0148,22.0321,22.0061,22.0148,32000.0
2006-08-11 15:50:00,25.36,25.38,25.36,25.38,11900.0,22.0148,22.0321,22.0148,22.0321,11900.0
2006-08-11 15:55:00,25.38,25.38,25.34,25.35,21000.0,22.0321,22.0321,21.9974,22.0061,21000.0
2006-08-14 09:30:00,25.33,25.46,25.33,25.45,54400.0,21.9887,22.1016,21.9887,22.0929,54400.0
2006-08-14 09:35:00,25.41,25.45,25.36,25.44,11400.0,22.0582,22.0929,22.0148,22.0842,11400.0
2006-08-14 09:40:00,25.43,25.46,25.41,25.41,17000.0,22.0755,22.1016,22.0582,22.0582,17000.0
2006-08-14 09:45:00,25.41,25.43,25.4,25.4,4800.0,22.0582,22.0755,22.0495,22.0495,4800.0
2006-08-14 09:50:00,25.4,25.5,25.4,25.49,16400.0,22.0495,22.1363,22.0495,22.1276,16400.0
2006-08-14 09:55:00,25.49,25.52,25.48,25.51,95100.0,22.1276,22.1537,22.1189,22.145,95100.0
2006-08-14 10:00:00,25.5,25.5,25.46,25.46,8200.0,22.1363,22.1363,22.1016,22.1016,8200.0
2006-08-14 10:05:00,25.49,25.5,25.42,25.45,25300.0,22.1276,22.1363,22.0668,22.0929,25300.0
2006-08-14 10:10:00,25.46,25.5,25.44,25.49,7800.0,22.1016,22.1363,22.0842,22.1276,7800.0
2006-08-14 10:15:00,25.47,25.49,25.41,25.43,17600.0,22.1102,22.1276,22.0582,22.0755,17600.0
2006-08-14 10:20:00,25.42,25.44,25.36,25.38,16100.0,22.0668,22.0842,22.0148,22.0321,16100.0
2006-08-14 10:25:00,25.36,25.37,25.34,25.34,7400.0,22.0148,22.0234,21.9974,21.9974,7400.0
2006-08-14 10:30:00,25.33,25.38,25.31,25.36,19200.0,21.9887,22.0321,21.9714,22.0148,19200.0
2006-08-14 10:35:00,25.37,25.39,25.36,25.37,13300.0,22.0234,22.0408,22.0148,22.0234,13300.0
2006-08-14 10:40:00,25.37,25.38,25.36,25.37,5900.0,22.0234,22.0321,22.0148,22.0234,5900.0
2006-08-14 10:45:00,25.38,25.4,25.3,25.39,59100.0,22.0321,22.0495,21.9627,22.0408,59100.0
2006-08-14 10:50:00,25.39,25.46,25.39,25.46,51500.0,22.0408,22.1016,22.0408,22.1016,51500.0
2006-08-14 10:55:00,25.46,25.47,25.45,25.47,32500.0,22.1016,22.1102,22.0929,22.1102,32500.0
2006-08-14 11:00:00,25.46,25.47,25.45,25.46,7000.0,22.1016,22.1102,22.0929,22.1016,7000.0
2006-08-14 11:05:00,25.47,25.48,25.43,25.44,23700.0,22.1102,22.1189,22.0755,22.0842,23700.0
2006-08-14 11:10:00,25.44,25.5,25.44,25.47,4800.0,22.0842,22.1363,22.0842,22.1102,4800.0
2006-08-14 11:15:00,25.48,25.49,25.47,25.48,3100.0,22.1189,22.1276,22.1102,22.1189,3100.0
2006-08-14 11:20:00,25.49,25.49,25.47,25.47,3700.0,22.1276,22.1276,22.1102,22.1102,3700.0
2006-08-14 11:25:00,25.48,25.51,25.44,25.44,14500.0,22.1189,22.145,22.0842,22.0842,14500.0
2006-08-14 11:30:00,25.44,25.45,25.44,25.45,3000.0,22.0842,22.0929,22.0842,22.0929,3000.0
2006-08-14 11:35:00,25.43,25.44,25.41,25.41,10200.0,22.0755,22.0842,22.0582,22.0582,10200.0
2006-08-14 11:40:00,25.41,25.43,25.4,25.42,4300.0,22.0582,22.0755,22.0495,22.0668,4300.0
2006-08-14 11:45:00,25.42,25.43,25.41,25.41,6700.0,22.0668,22.0755,22.0582,22.0582,6700.0
2006-08-14 11:50:00,25.41,25.42,25.4,25.41,9000.0,22.0582,22.0668,22.0495,22.0582,9000.0
2006-08-14 11:55:00,25.41,25.44,25.41,25.44,4300.0,22.0582,22.0842,22.0582,22.0842,4300.0
2006-08-14 12:00:00,25.44,25.46,25.44,25.44,9000.0,22.0842,22.1016,22.0842,22.0842,9000.0
2006-08-14 12:05:00,25.44,25.45,25.44,25.44,3300.0,22.0842,22.0929,22.0842,22.0842,3300.0
2006-08-14 12:10:00,25.44,25.45,25.41,25.41,22200.0,22.0842,22.0929,22.0582,22.0582,22200.0
2006-08-14 12:15:00,25.41,25.41,25.38,25.39,14100.0,22.0582,22.0582,22.0321,22.0408,14100.0
2006-08-14 12:20:00,25.39,25.39,25.36,25.37,29300.0,22.0408,22.0408,22.0148,22.0234,29300.0
2006-08-14 12:25:00,25.37,25.38,25.37,25.37,6800.0,22.0234,22.0321,22.0234,22.0234,6800.0
2006-08-14 12:30:00,25.36,25.39,25.36,25.39,10000.0,22.0148,22.0408,22.0148,22.0408,10000.0
2006-08-14 12:35:00,25.37,25.38,25.37,25.37,4700.0,22.0234,22.0321,22.0234,22.0234,4700.0
2006-08-14 12:40:00,25.37,25.41,25.36,25.4,26400.0,22.0234,22.0582,22.0148,22.0495,26400.0
2006-08-14 12:45:00,25.4,25.41,25.38,25.38,18300.0,22.0495,22.0582,22.0321,22.0321,18300.0
2006-08-14 12:50:00,25.38,25.39,25.33,25.34,76300.0,22.0321,22.0408,21.9887,21.9974,76300.0
2006-08-14 12:55:00,25.33,25.37,25.31,25.34,69100.0,21.9887,22.0234,21.9714,21.9974,69100.0
2006-08-14 13:00:00,25.34,25.35,25.33,25.34,4300.0,21.9974,22.0061,21.9887,21.9974,4300.0
2006-08-14 13:05:00,25.34,25.34,25.32,25.33,12800.0,21.9974,21.9974,21.98,21.9887,12800.0
2006-08-14 13:10:00,25.33,25.33,25.31,25.32,18900.0,21.9887,21.9887,21.9714,21.98,18900.0
2006-08-14 13:15:00,25.34,25.34,25.32,25.32,4700.0,21.9974,21.9974,21.98,21.98,4700.0
2006-08-14 13:20:00,25.33,25.33,25.3,25.3,5300.0,21.9887,21.9887,21.9627,21.9627,5300.0
2006-08-14 13:25:00,25.3,25.3,25.29,25.29,6200.0,21.9627,21.9627,21.954,21.954,6200.0
2006-08-14 13:30:00,25.29,25.33,25.29,25.3,13600.0,21.954,21.9887,21.954,21.9627,13600.0
2006-08-14 13:35:00,25.3,25.31,25.29,25.3,9300.0,21.9627,21.9714,21.954,21.9627,9300.0
2006-08-14 13:40:00,25.3,25.31,25.3,25.3,8100.0,21.9627,21.9714,21.9627,21.9627,8100.0
2006-08-14 13:45:00,25.3,25.32,25.3,25.3,9800.0,21.9627,21.98,21.9627,21.9627,9800.0
2006-08-14 13:50:00,25.3,25.31,25.29,25.3,14300.0,21.9627,21.9714,21.954,21.9627,14300.0
2006-08-14 13:55:00,25.3,25.3,25.29,25.29,6500.0,21.9627,21.9627,21.954,21.954,6500.0
2006-08-14 14:00:00,25.29,25.3,25.27,25.28,14700.0,21.954,21.9627,21.9366,21.9453,14700.0
2006-08-14 14:05:00,25.27,25.27,25.25,25.26,3400.0,21.9366,21.9366,21.9193,21.928,3400.0
2006-08-14 14:10:00,25.26,25.28,25.26,25.27,10100.0,21.928,21.9453,21.928,21.9366,10100.0
2006-08-14 14:15:00,25.25,25.25,25.23,25.23,7000.0,21.9193,21.9193,21.9019,21.9019,7000.0
2006-08-14 14:20:00,25.23,25.23,25.2,25.2,14300.0,21.9019,21.9019,21.8759,21.8759,14300.0
2006-08-14 14:25:00,25.2,25.22,25.19,25.2,6600.0,21.8759,21.8932,21.8672,21.8759,6600.0
2006-08-14 14:30:00,25.19,25.21,25.19,25.21,12900.0,21.8672,21.8845,21.8672,21.8845,12900.0
2006-08-14 14:35:00,25.21,25.23,25.2,25.23,7000.0,21.8845,21.9019,21.8759,21.9019,7000.0
2006-08-14 14:40:00,25.23,25.24,25.22,25.22,12900.0,21.9019,21.9106,21.8932,21.8932,12900.0
2006-08-14 14:45:00,25.21,25.22,25.19,25.2,5100.0,21.8845,21.8932,21.8672,21.8759,5100.0
2006-08-14 14:50:00,25.2,25.2,25.16,25.17,16000.0,21.8759,21.8759,21.8411,21.8498,16000.0
2006-08-14 14:55:00,25.17,25.18,25.16,25.18,9600.0,21.8498,21.8585,21.8411,21.8585,9600.0
2006-08-14 15:00:00,25.17,25.18,25.16,25.17,6700.0,21.8498,21.8585,21.8411,21.8498,6700.0
2006-08-14 15:05:00,25.16,25.16,25.14,25.15,7100.0,21.8411,21.8411,21.8238,21.8325,7100.0
2006-08-14 15:10:00,25.15,25.17,25.14,25.17,12900.0,21.8325,21.8498,21.8238,21.8498,12900.0
2006-08-14 15:15:00,25.17,25.18,25.16,25.17,4500.0,21.8498,21.8585,21.8411,21.8498,4500.0
2006-08-14 15:20:00,25.17,25.17,25.15,25.17,13000.0,21.8498,21.8498,21.8325,21.8498,13000.0
2006-08-14 15:25:00,25.17,25.19,25.17,25.18,13400.0,21.8498,21.8672,21.8498,21.8585,13400.0
2006-08-14 15:30:00,25.18,25.19,25.18,25.19,5800.0,21.8585,21.8672,21.8585,21.8672,5800.0
2006-08-14 15:35:00,25.19,25.19,25.17,25.18,19400.0,21.8672,21.8672,21.8498,21.8585,19400.0
2006-08-14 15:40:00,25.18,25.19,25.17,25.18,9100.0,21.8585,21.8672,21.8498,21.8585,9100.0
2006-08-14 15:45:00,25.19,25.21,25.18,25.18,17200.0,21.8672,21.8845,21.8585,21.8585,17200.0
2006-08-14 15:50:00,25.18,25.18,25.14,25.15,9100.0,21.8585,21.8585,21.8238,21.8325,9100.0
2006-08-14 15:55:00,25.16,25.19,25.15,25.18,17300.0,21.8411,21.8672,21.8325,21.8585,17300.0
2006-08-15 09:30:00,25.42,25.43,25.36,25.36,12000.0,22.0668,22.0755,22.0148,22.0148,12000.0
2006-08-15 09:35:00,25.36,25.42,25.36,25.39,3200.0,22.0148,22.0668,22.0148,22.0408,3200.0
2006-08-15 09:40:00,25.41,25.45,25.39,25.45,11600.0,22.0582,22.0929,22.0408,22.0929,11600.0
2006-08-15 09:45:00,25.44,25.46,25.42,25.42,8300.0,22.0842,22.1016,22.0668,22.0668,8300.0
2006-08-15 09:50:00,25.45,25.54,25.4,25.4,9000.0,22.0929,22.171,22.0495,22.0495,9000.0
2006-08-15 09:55:00,25.4,25.47,25.4,25.47,6500.0,22.0495,22.1102,22.0495,22.1102,6500.0
2006-08-15 10:00:00,25.49,25.51,25.42,25.42,13900.0,22.1276,22.145,22.0668,22.0668,13900.0
2006-08-15 10:05:00,25.43,25.43,25.41,25.42,7900.0,22.0755,22.0755,22.0582,22.0668,7900.0
2006-08-15 10:10:00,25.43,25.45,25.43,25.44,5800.0,22.0755,22.0929,22.0755,22.0842,5800.0
2006-08-15 10:15:00,25.43,25.45,25.41,25.43,9000.0,22.0755,22.0929,22.0582,22.0755,9000.0
2006-08-15 10:20:00,25.44,25.45,25.42,25.43,10500.0,22.0842,22.0929,22.0668,22.0755,10500.0
2006-08-15 10:25:00,25.44,25.46,25.42,25.45,37100.0,22.0842,22.1016,22.0668,22.0929,37100.0
2006-08-15 10:30:00,25.45,25.46,25.44,25.44,19700.0,22.0929,22.1016,22.0842,22.0842,19700.0
2006-08-15 10:35:00,25.44,25.44,25.38,25.4,33900.0,22.0842,22.0842,22.0321,22.0495,33900.0
2006-08-15 10:40:00,25.39,25.47,25.39,25.39,55600.0,22.0408,22.1102,22.0408,22.0408,55600.0
2006-08-15 10:45:00,25.42,25.44,25.39,25.42,20100.0,22.0668,22.0842,22.0408,22.0668,20100.0
2006-08-15 10:50:00,25.43,25.43,25.4,25.4,12900.0,22.0755,22.0755,22.0495,22.0495,12900.0
2006-08-15 10:55:00,25.4,25.42,25.4,25.42,12600.0,22.0495,22.0668,22.0495,22.0668,12600.0
2006-08-15 11:00:00,25.41,25.45,25.41,25.44,6500.0,22.0582,22.0929,22.0582,22.0842,6500.0
2006-08-15 11:05:00,25.45,25.49,25.45,25.47,4200.0,22.0929,22.1276,22.0929,22.1102,4200.0
2006-08-15 11:10:00,25.47,25.53,25.47,25.53,8000.0,22.1102,22.1623,22.1102,22.1623,8000.0
2006-08-15 11:15:00,25.52,25.54,25.45,25.47,34200.0,22.1537,22.171,22.0929,22.1102,34200.0
2006-08-15 11:20:00,25.47,25.49,25.45,25.45,7700.0,22.1102,22.1276,22.0929,22.0929,7700.0
2006-08-15 11:25:00,25.45,25.45,25.43,25.44,8500.0,22.0929,22.0929,22.0755,22.0842,8500.0
2006-08-15 11:30:00,25.44,25.45,25.43,25.43,12900.0,22.0842,22.0929,22.0755,22.0755,12900.0
2006-08-15 11:35:00,25.43,25.44,25.41,25.42,8600.0,22.0755,22.0842,22.0582,22.0668,8600.0
2006-08-15 11:40:00,25.42,25.45,25.42,25.45,6800.0,22.0668,22.0929,22.0668,22.0929,6800.0
2006-08-15 11:45:00,25.44,25.45,25.39,25.39,53400.0,22.0842,22.0929,22.0408,22.0408,53400.0
2006-08-15 11:50:00,25.4,25.42,25.36,25.41,37500.0,22.0495,22.0668,22.0148,22.0582,37500.0
2006-08-15 11:55:00,25.42,25.43,25.4,25.4,8000.0,22.0668,22.0755,22.0495,22.0495,8000.0
2006-08-15 12:00:00,25.4,25.48,25.4,25.47,110000.0,22.0495,22.1189,22.0495,22.1102,110000.0
2006-08-15 12:05:00,25.47,25.48,25.45,25.45,48600.0,22.1102,22.1189,22.0929,22.0929,48600.0
2006-08-15 12:10:00,25.45,25.45,25.43,25.44,10800.0,22.0929,22.0929,22.0755,22.0842,10800.0
2006-08-15 12:15:00,25.43,25.44,25.43,25.43,11200.0,22.0755,22.0842,22.0755,22.0755,11200.0
2006-08-15 12:20:00,25.43,25.45,25.42,25.44,10100.0,22.0755,22.0929,22.0668,22.0842,10100.0
2006-08-15 12:25:00,25.44,25.45,25.44,25.45,4000.0,22.0842,22.0929,22.0842,22.0929,4000.0
2006-08-15 12:30:00,25.45,25.45,25.44,25.45,29700.0,22.0929,22.0929,22.0842,22.0929,29700.0
2006-08-15 12:35:00,25.43,25.44,25.43,25.43,2000.0,22.0755,22.0842,22.0755,22.0755,2000.0
2006-08-15 12:40:00,25.44,25.45,25.43,25.44,5600.0,22.0842,22.0929,22.0755,22.0842,5600.0
2006-08-15 12:45:00,25.45,25.45,25.43,25.44,9200.0,22.0929,22.0929,22.0755,22.0842,9200.0
2006-08-15 12:50:00,25.44,25.45,25.44,25.44,16500.0,22.0842,22.0929,22.0842,22.0842,16500.0
2006-08-15 12:55:00,25.44,25.45,25.44,25.44,11000.0,22.0842,22.0929,22.0842,22.0842,11000.0
2006-08-15 13:00:00,25.45,25.45,25.43,25.43,2900.0,22.0929,22.0929,22.0755,22.0755,2900.0
2006-08-15 13:05:00,25.44,25.44,25.42,25.44,1600.0,22.0842,22.0842,22.0668,22.0842,1600.0
2006-08-15 13:10:00,25.44,25.45,25.43,25.45,2200.0,22.0842,22.0929,22.0755,22.0929,2200.0
2006-08-15 13:15:00,25.44,25.44,25.41,25.42,6600.0,22.0842,22.0842,22.0582,22.0668,6600.0
2006-08-15 13:20:00,25.42,25.45,25.41,25.43,5000.0,22.0668,22.0929,22.0582,22.0755,5000.0
2006-08-15 13:25:00,25.43,25.45,25.42,25.42,6500.0,22.0755,22.0929,22.0668,22.0668,6500.0
2006-08-15 13:30:00,25.43,25.44,25.41,25.43,18300.0,22.0755,22.0842,22.0582,22.0755,18300.0
2006-08-15 13:35:00,25.42,25.44,25.42,25.42,7100.0,22.0668,22.0842,22.0668,22.0668,7100.0
2006-08-15 13:40:00,25.42,25.45,25.42,25.44,110700.0,22.0668,22.0929,22.0668,22.0842,110700.0
2006-08-15 13:45:00,25.44,25.44,25.42,25.42,13300.0,22.0842,22.0842,22.0668,22.0668,13300.0
2006-08-15 13:50:00,25.43,25.44,25.42,25.42,50200.0,22.0755,22.0842,22.0668,22.0668,50200.0
2006-08-15 13:55:00,25.43,25.43,25.4,25.4,6500.0,22.0755,22.0755,22.0495,22.0495,6500.0
2006-08-15 14:00:00,25.41,25.43,25.4,25.41,2900.0,22.0582,22.0755,22.0495,22.0582,2900.0
2006-08-15 14:05:00,25.41,25.43,25.4,25.42,7700.0,22.0582,22.0755,22.0495,22.0668,7700.0
2006-08-15 14:10:00,25.42,25.43,25.41,25.41,12600.0,22.0668,22.0755,22.0582,22.0582,12600.0
2006-08-15 14:15:00,25.42,25.44,25.42,25.43,9800.0,22.0668,22.0842,22.0668,22.0755,9800.0
2006-08-15 14:20:00,25.44,25.44,25.42,25.44,12100.0,22.0842,22.0842,22.0668,22.0842,12100.0
2006-08-15 14:25:00,25.43,25.44,25.42,25.43,10100.0,22.0755,22.0842,22.0668,22.0755,10100.0
2006-08-15 14:30:00,25.44,25.44,25.41,25.42,29900.0,22.0842,22.0842,22.0582,22.0668,29900.0
2006-08-15 14:35:00,25.43,25.45,25.42,25.44,18500.0,22.0755,22.0929,22.0668,22.0842,18500.0
2006-08-15 14:40:00,25.44,25.45,25.43,25.44,13700.0,22.0842,22.0929,22.0755,22.0842,13700.0
2006-08-15 14:45:00,25.44,25.45,25.43,25.44,12700.0,22.0842,22.0929,22.0755,22.0842,12700.0
2006-08-15 14:50:00,25.44,25.46,25.44,25.45,22300.0,22.0842,22.1016,22.0842,22.0929,22300.0
2006-08-15 14:55:00,25.45,25.47,25.45,25.46,7400.0,22.0929,22.1102,22.0929,22.1016,7400.0
2006-08-15 15:00:00,25.46,25.48,25.45,25.46,21900.0,22.1016,22.1189,22.0929,22.1016,21900.0
2006-08-15 15:05:00,25.45,25.47,25.45,25.46,7900.0,22.0929,22.1102,22.0929,22.1016,7900.0
2006-08-15 15:10:00,25.46,25.46,25.45,25.46,6900.0,22.1016,22.1016,22.0929,22.1016,6900.0
2006-08-15 15:15:00,25.45,25.46,25.45,25.45,8500.0,22.0929,22.1016,22.0929,22.0929,8500.0
2006-08-15 15:20:00,25.45,25.46,25.44,25.44,7900.0,22.0929,22.1016,22.0842,22.0842,7900.0
2006-08-15 15:25:00,25.44,25.46,25.44,25.45,8200.0,22.0842,22.1016,22.0842,22.0929,8200.0
2006-08-15 15:30:00,25.45,25.5,25.45,25.46,63600.0,22.0929,22.1363,22.0929,22.1016,63600.0
2006-08-15 15:35:00,25.45,25.49,25.44,25.47,18300.0,22.0929,22.1276,22.0842,22.1102,18300.0
2006-08-15 15:40:00,25.5,25.5,25.48,25.49,50200.0,22.1363,22.1363,22.1189,22.1276,50200.0
2006-08-15 15:45:00,25.5,25.5,25.48,25.48,47600.0,22.1363,22.1363,22.1189,22.1189,47600.0
2006-08-15 15:50:00,25.48,25.5,25.47,25.5,16500.0,22.1189,22.1363,22.1102,22.1363,16500.0
2006-08-15 15:55:00,25.5,25.5,25.47,25.49,28800.0,22.1363,22.1363,22.1102,22.1276,28800.0
2006-08-16 09:30:00,25.38,25.58,25.38,25.57,58900.0,22.0321,22.2057,22.0321,22.1971,58900.0
2006-08-16 09:35:00,25.57,25.57,25.5,25.53,15200.0,22.1971,22.1971,22.1363,22.1623,15200.0
2006-08-16 09:40:00,25.53,25.59,25.52,25.55,13600.0,22.1623,22.2144,22.1537,22.1797,13600.0
2006-08-16 09:45:00,25.55,25.59,25.5,25.51,11500.0,22.1797,22.2144,22.1363,22.145,11500.0
2006-08-16 09:50:00,25.52,25.62,25.51,25.59,9600.0,22.1537,22.2405,22.145,22.2144,9600.0
2006-08-16 09:55:00,25.59,25.6,25.58,25.58,4900.0,22.2144,22.2231,22.2057,22.2057,4900.0
2006-08-16 10:00:00,25.57,25.58,25.55,25.56,6500.0,22.1971,22.2057,22.1797,22.1884,6500.0
2006-08-16 10:05:00,25.56,25.63,25.56,25.61,10500.0,22.1884,22.2491,22.1884,22.2318,10500.0
2006-08-16 10:10:00,25.61,25.68,25.6,25.66,7900.0,22.2318,22.2925,22.2231,22.2752,7900.0
2006-08-16 10:15:00,25.67,25.67,25.62,25.62,17500.0,22.2839,22.2839,22.2405,22.2405,17500.0
2006-08-16 10:20:00,25.62,25.64,25.62,25.64,8000.0,22.2405,22.2578,22.2405,22.2578,8000.0
2006-08-16 10:25:00,25.64,25.66,25.63,25.63,8800.0,22.2578,22.2752,22.2491,22.2491,8800.0
2006-08-16 10:30:00,25.65,25.66,25.63,25.66,6400.0,22.2665,22.2752,22.2491,22.2752,6400.0
2006-08-16 10:35:00,25.65,25.66,25.64,25.64,4600.0,22.2665,22.2752,22.2578,22.2578,4600.0
2006-08-16 10:40:00,25.63,25.65,25.62,25.65,6700.0,22.2491,22.2665,22.2405,22.2665,6700.0
2006-08-16 10:45:00,25.64,25.68,25.64,25.67,5800.0,22.2578,22.2925,22.2578,22.2839,5800.0
2006-08-16 10:50:00,25.67,25.68,25.66,25.68,1300.0,22.2839,22.2925,22.2752,22.2925,1300.0
2006-08-16 10:55:00,25.67,25.69,25.67,25.69,3000.0,22.2839,22.3012,22.2839,22.3012,3000.0
2006-08-16 11:00:00,25.67,25.69,25.67,25.68,4300.0,22.2839,22.3012,22.2839,22.2925,4300.0
2006-08-16 11:05:00,25.66,25.7,25.66,25.66,7400.0,22.2752,22.3099,22.2752,22.2752,7400.0
2006-08-16 11:10:00,25.66,25.68,25.65,25.67,12200.0,22.2752,22.2925,22.2665,22.2839,12200.0
2006-08-16 11:15:00,25.68,25.69,25.65,25.65,6200.0,22.2925,22.3012,22.2665,22.2665,6200.0
2006-08-16 11:20:00,25.66,25.66,25.65,25.65,3700.0,22.2752,22.2752,22.2665,22.2665,3700.0
2006-08-16 11:25:00,25.65,25.66,25.65,25.65,5000.0,22.2665,22.2752,22.2665,22.2665,5000.0
2006-08-16 11:30:00,25.65,25.66,25.64,25.66,3100.0,22.2665,22.2752,22.2578,22.2752,3100.0
2006-08-16 11:35:00,25.67,25.68,25.66,25.68,3000.0,22.2839,22.2925,22.2752,22.2925,3000.0
2006-08-16 11:40:00,25.67,25.68,25.67,25.67,1500.0,22.2839,22.2925,22.2839,22.2839,1500.0
2006-08-16 11:45:00,25.67,25.7,25.67,25.68,8900.0,22.2839,22.3099,22.2839,22.2925,8900.0
2006-08-16 11:50:00,25.69,25.74,25.68,25.71,33300.0,22.3012,22.3446,22.2925,22.3186,33300.0
2006-08-16 11:55:00,25.71,25.73,25.71,25.72,6500.0,22.3186,22.336,22.3186,22.3273,6500.0
2006-08-16 12:00:00,25.73,25.73,25.72,25.73,12000.0,22.336,22.336,22.3273,22.336,12000.0
2006-08-16 12:05:00,25.72,25.74,25.72,25.74,2000.0,22.3273,22.3446,22.3273,22.3446,2000.0
2006-08-16 12:10:00,25.74,25.74,25.71,25.74,10700.0,22.3446,22.3446,22.3186,22.3446,10700.0
2006-08-16 12:15:00,25.74,25.76,25.74,25.75,39200.0,22.3446,22.362,22.3446,22.3533,39200.0
2006-08-16 12:20:00,25.75,25.76,25.74,25.74,3100.0,22.3533,22.362,22.3446,22.3446,3100.0
2006-08-16 12:25:00,25.76,25.76,25.72,25.72,6900.0,22.362,22.362,22.3273,22.3273,6900.0
2006-08-16 12:30:00,25.72,25.73,25.71,25.72,22800.0,22.3273,22.336,22.3186,22.3273,22800.0
2006-08-16 12:35:00,25.73,25.73,25.71,25.71,5700.0,22.336,22.336,22.3186,22.3186,5700.0
2006-08-16 12:40:00,25.71,25.72,25.7,25.71,39400.0,22.3186,22.3273,22.3099,22.3186,39400.0
2006-08-16 12:45:00,25.7,25.71,25.7,25.71,8600.0,22.3099,22.3186,22.3099,22.3186,8600.0
2006-08-16 12:50:00,25.71,25.71,25.68,25.68,22100.0,22.3186,22.3186,22.2925,22.2925,22100.0
2006-08-16 12:55:00,25.67,25.67,25.65,25.66,14200.0,22.2839,22.2839,22.2665,22.2752,14200.0
2006-08-16 13:00:00,25.66,25.67,25.66,25.66,4800.0,22.2752,22.2839,22.2752,22.2752,4800.0
2006-08-16 13:05:00,25.66,25.67,25.65,25.67,10800.0,22.2752,22.2839,22.2665,22.2839,10800.0
2006-08-16 13:10:00,25.67,25.69,25.66,25.69,9600.0,22.2839,22.3012,22.2752,22.3012,9600.0
2006-08-16 13:15:00,25.68,25.69,25.68,25.69,3700.0,22.2925,22.3012,22.2925,22.3012,3700.0
2006-08-16 13:20:00,25.68,25.69,25.68,25.69,5200.0,22.2925,22.3012,22.2925,22.3012,5200.0
2006-08-16 13:25:00,25.69,25.7,25.69,25.69,8300.0,22.3012,22.3099,22.3012,22.3012,8300.0
2006-08-16 13:30:00,25.7,25.7,25.69,25.69,18000.0,22.3099,22.3099,22.3012,22.3012,18000.0
2006-08-16 13:35:00,25.7,25.7,25.69,25.69,4800.0,22.3099,22.3099,22.3012,22.3012,4800.0
2006-08-16 13:40:00,25.7,25.7,25.69,25.7,2800.0,22.3099,22.3099,22.3012,22.3099,2800.0
2006-08-16 13:45:00,25.69,25.71,25.69,25.7,14900.0,22.3012,22.3186,22.3012,22.3099,14900.0
2006-08-16 13:50:00,25.71,25.71,25.7,25.71,1600.0,22.3186,22.3186,22.3099,22.3186,1600.0
2006-08-16 13:55:00,25.71,25.71,25.7,25.71,9500.0,22.3186,22.3186,22.3099,22.3186,9500.0
2006-08-16 14:00:00,25.7,25.73,25.7,25.73,6800.0,22.3099,22.336,22.3099,22.336,6800.0
2006-08-16 14:05:00,25.73,25.74,25.72,25.74,10600.0,22.336,22.3446,22.3273,22.3446,10600.0
2006-08-16 14:10:00,25.74,25.74,25.72,25.73,3400.0,22.3446,22.3446,22.3273,22.336,3400.0
2006-08-16 14:15:00,25.72,25.76,25.72,25.76,6700.0,22.3273,22.362,22.3273,22.362,6700.0
2006-08-16 14:20:00,25.76,25.78,25.76,25.77,18300.0,22.362,22.3794,22.362,22.3707,18300.0
2006-08-16 14:25:00,25.79,25.79,25.76,25.77,25800.0,22.388,22.388,22.362,22.3707,25800.0
2006-08-16 14:30:00,25.77,25.81,25.77,25.79,18400.0,22.3707,22.4054,22.3707,22.388,18400.0
2006-08-16 14:35:00,25.8,25.8,25.78,25.78,8100.0,22.3967,22.3967,22.3794,22.3794,8100.0
2006-08-16 14:40:00,25.79,25.81,25.79,25.81,4600.0,22.388,22.4054,22.388,22.4054,4600.0
2006-08-16 14:45:00,25.81,25.81,25.79,25.8,8500.0,22.4054,22.4054,22.388,22.3967,8500.0
2006-08-16 14:50:00,25.8,25.8,25.78,25.79,13300.0,22.3967,22.3967,22.3794,22.388,13300.0
2006-08-16 14:55:00,25.8,25.81,25.79,25.8,25300.0,22.3967,22.4054,22.388,22.3967,25300.0
2006-08-16 15:00:00,25.8,25.81,25.79,25.79,6600.0,22.3967,22.4054,22.388,22.388,6600.0
2006-08-16 15:05:00,25.79,25.8,25.79,25.8,19500.0,22.388,22.3967,22.388,22.3967,19500.0
2006-08-16 15:10:00,25.8,25.8,25.79,25.79,7300.0,22.3967,22.3967,22.388,22.388,7300.0
2006-08-16 15:15:00,25.8,25.81,25.79,25.8,15300.0,22.3967,22.4054,22.388,22.3967,15300.0
2006-08-16 15:20:00,25.8,25.81,25.8,25.8,14900.0,22.3967,22.4054,22.3967,22.3967,14900.0
2006-08-16 15:25:00,25.8,25.8,25.79,25.79,17100.0,22.3967,22.3967,22.388,22.388,17100.0
2006-08-16 15:30:00,25.79,25.8,25.79,25.79,10500.0,22.388,22.3967,22.388,22.388,10500.0
2006-08-16 15:35:00,25.79,25.8,25.79,25.79,18300.0,22.388,22.3967,22.388,22.388,18300.0
2006-08-16 15:40:00,25.79,25.8,25.74,25.74,21100.0,22.388,22.3967,22.3446,22.3446,21100.0
2006-08-16 15:45:00,25.74,25.75,25.71,25.71,21300.0,22.3446,22.3533,22.3186,22.3186,21300.0
2006-08-16 15:50:00,25.7,25.73,25.7,25.73,27400.0,22.3099,22.336,22.3099,22.336,27400.0
2006-08-16 15:55:00,25.72,25.78,25.72,25.73,59300.0,22.3273,22.3794,22.3273,22.336,59300.0
2006-08-17 09:30:00,25.64,25.64,25.64,25.64,100.0,22.2578,22.2578,22.2578,22.2578,100.0
2006-08-17 09:35:00,25.64,25.65,25.5,25.51,31200.0,22.2578,22.2665,22.1363,22.145,31200.0
2006-08-17 09:40:00,25.5,25.51,25.47,25.48,22100.0,22.1363,22.145,22.1102,22.1189,22100.0
2006-08-17 09:45:00,25.48,25.48,25.45,25.46,16500.0,22.1189,22.1189,22.0929,22.1016,16500.0
2006-08-17 09:50:00,25.46,25.47,25.4,25.41,11500.0,22.1016,22.1102,22.0495,22.0582,11500.0
2006-08-17 09:55:00,25.41,25.41,25.39,25.4,15300.0,22.0582,22.0582,22.0408,22.0495,15300.0
2006-08-17 10:00:00,25.4,25.49,25.38,25.4,59600.0,22.0495,22.1276,22.0321,22.0495,59600.0
2006-08-17 10:05:00,25.41,25.45,25.4,25.44,32500.0,22.0582,22.0929,22.0495,22.0842,32500.0
2006-08-17 10:10:00,25.42,25.44,25.4,25.42,7200.0,22.0668,22.0842,22.0495,22.0668,7200.0
2006-08-17 10:15:00,25.41,25.41,25.37,25.4,4200.0,22.0582,22.0582,22.0234,22.0495,4200.0
2006-08-17 10:20:00,25.4,25.41,25.39,25.41,8400.0,22.0495,22.0582,22.0408,22.0582,8400.0
2006-08-17 10:25:00,25.41,25.47,25.41,25.47,16200.0,22.0582,22.1102,22.0582,22.1102,16200.0
2006-08-17 10:30:00,25.46,25.5,25.45,25.5,9400.0,22.1016,22.1363,22.0929,22.1363,9400.0
2006-08-17 10:35:00,25.52,25.52,25.51,25.51,8100.0,22.1537,22.1537,22.145,22.145,8100.0
2006-08-17 10:40:00,25.51,25.55,25.5,25.54,7600.0,22.145,22.1797,22.1363,22.171,7600.0
2006-08-17 10:45:00,25.55,25.56,25.54,25.56,4600.0,22.1797,22.1884,22.171,22.1884,4600.0
2006-08-17 10:50:00,25.55,25.57,25.55,25.56,4000.0,22.1797,22.1971,22.1797,22.1884,4000.0
2006-08-17 10:55:00,25.57,25.58,25.54,25.54,16800.0,22.1971,22.2057,22.171,22.171,16800.0
2006-08-17 11:00:00,25.53,25.53,25.5,25.51,36900.0,22.1623,22.1623,22.1363,22.145,36900.0
2006-08-17 11:05:00,25.51,25.52,25.5,25.51,16300.0,22.145,22.1537,22.1363,22.145,16300.0
2006-08-17 11:10:00,25.5,25.5,25.48,25.48,7400.0,22.1363,22.1363,22.1189,22.1189,7400.0
2006-08-17 11:15:00,25.49,25.5,25.48,25.5,21100.0,22.1276,22.1363,22.1189,22.1363,21100.0
2006-08-17 11:20:00,25.49,25.49,25.45,25.45,7500.0,22.1276,22.1276,22.0929,22.0929,7500.0
2006-08-17 11:25:00,25.46,25.47,25.45,25.47,15100.0,22.1016,22.1102,22.0929,22.1102,15100.0
2006-08-17 11:30:00,25.46,25.47,25.46,25.47,1900.0,22.1016,22.1102,22.1016,22.1102,1900.0
2006-08-17 11:35:00,25.47,25.48,25.47,25.48,6100.0,22.1102,22.1189,22.1102,22.1189,6100.0
2006-08-17 11:40:00,25.49,25.49,25.47,25.49,9600.0,22.1276,22.1276,22.1102,22.1276,9600.0
2006-08-17 11:45:00,25.49,25.5,25.48,25.5,2700.0,22.1276,22.1363,22.1189,22.1363,2700.0
2006-08-17 11:50:00,25.49,25.49,25.47,25.47,17800.0,22.1276,22.1276,22.1102,22.1102,17800.0
2006-08-17 11:55:00,25.48,25.49,25.46,25.46,16800.0,22.1189,22.1276,22.1016,22.1016,16800.0
2006-08-17 12:00:00,25.47,25.49,25.47,25.49,8100.0,22.1102,22.1276,22.1102,22.1276,8100.0
2006-08-17 12:05:00,25.49,25.49,25.48,25.49,3300.0,22.1276,22.1276,22.1189,22.1276,3300.0
2006-08-17 12:10:00,25.49,25.49,25.49,25.49,7200.0,22.1276,22.1276,22.1276,22.1276,7200.0
2006-08-17 12:15:00,25.49,25.49,25.48,25.48,8400.0,22.1276,22.1276,22.1189,22.1189,8400.0
2006-08-17 12:20:00,25.49,25.5,25.48,25.48,47100.0,22.1276,22.1363,22.1189,22.1189,47100.0
2006-08-17 12:25:00,25.47,25.48,25.47,25.47,3100.0,22.1102,22.1189,22.1102,22.1102,3100.0
2006-08-17 12:30:00,25.48,25.49,25.47,25.48,8100.0,22.1189,22.1276,22.1102,22.1189,8100.0
2006-08-17 12:35:00,25.49,25.5,25.48,25.49,8500.0,22.1276,22.1363,22.1189,22.1276,8500.0
2006-08-17 12:40:00,25.49,25.5,25.49,25.5,2000.0,22.1276,22.1363,22.1276,22.1363,2000.0
2006-08-17 12:45:00,25.49,25.5,25.48,25.48,5400.0,22.1276,22.1363,22.1189,22.1189,5400.0
2006-08-17 12:50:00,25.49,25.49,25.48,25.48,6500.0,22.1276,22.1276,22.1189,22.1189,6500.0
2006-08-17 12:55:00,25.49,25.5,25.48,25.48,28900.0,22.1276,22.1363,22.1189,22.1189,28900.0
2006-08-17 13:00:00,25.48,25.49,25.47,25.49,5400.0,22.1189,22.1276,22.1102,22.1276,5400.0
2006-08-17 13:05:00,25.48,25.49,25.47,25.49,10200.0,22.1189,22.1276,22.1102,22.1276,10200.0
2006-08-17 13:10:00,25.49,25.49,25.46,25.46,4100.0,22.1276,22.1276,22.1016,22.1016,4100.0
2006-08-17 13:15:00,25.46,25.49,25.46,25.48,7300.0,22.1016,22.1276,22.1016,22.1189,7300.0
2006-08-17 13:20:00,25.48,25.5,25.48,25.5,8500.0,22.1189,22.1363,22.1189,22.1363,8500.0
2006-08-17 13:25:00,25.49,25.5,25.48,25.48,5300.0,22.1276,22.1363,22.1189,22.1189,5300.0
2006-08-17 13:30:00,25.48,25.49,25.48,25.48,4400.0,22.1189,22.1276,22.1189,22.1189,4400.0
2006-08-17 13:35:00,25.49,25.5,25.48,25.49,2400.0,22.1276,22.1363,22.1189,22.1276,2400.0
2006-08-17 13:40:00,25.48,25.5,25.48,25.48,13200.0,22.1189,22.1363,22.1189,22.1189,13200.0
2006-08-17 13:45:00,25.49,25.5,25.48,25.5,8300.0,22.1276,22.1363,22.1189,22.1363,8300.0
2006-08-17 13:50:00,25.5,25.5,25.48,25.49,2300.0,22.1363,22.1363,22.1189,22.1276,2300.0
2006-08-17 13:55:00,25.48,25.49,25.46,25.49,15000.0,22.1189,22.1276,22.1016,22.1276,15000.0
2006-08-17 14:00:00,25.48,25.49,25.47,25.49,2100.0,22.1189,22.1276,22.1102,22.1276,2100.0
2006-08-17 14:05:00,25.49,25.5,25.47,25.49,10400.0,22.1276,22.1363,22.1102,22.1276,10400.0
2006-08-17 14:10:00,25.49,25.5,25.48,25.48,2100.0,22.1276,22.1363,22.1189,22.1189,2100.0
2006-08-17 14:15:00,25.48,25.49,25.47,25.49,3000.0,22.1189,22.1276,22.1102,22.1276,3000.0
2006-08-17 14:20:00,25.47,25.5,25.47,25.49,4200.0,22.1102,22.1363,22.1102,22.1276,4200.0
2006-08-17 14:25:00,25.49,25.5,25.48,25.49,16900.0,22.1276,22.1363,22.1189,22.1276,16900.0
2006-08-17 14:30:00,25.48,25.5,25.48,25.5,3900.0,22.1189,22.1363,22.1189,22.1363,3900.0
2006-08-17 14:35:00,25.5,25.5,25.49,25.5,16400.0,22.1363,22.1363,22.1276,22.1363,16400.0
2006-08-17 14:40:00,25.5,25.5,25.49,25.49,9400.0,22.1363,22.1363,22.1276,22.1276,9400.0
2006-08-17 14:45:00,25.49,25.5,25.49,25.5,2900.0,22.1276,22.1363,22.1276,22.1363,2900.0
2006-08-17 14:50:00,25.49,25.5,25.49,25.5,29700.0,22.1276,22.1363,22.1276,22.1363,29700.0
2006-08-17 14:55:00,25.5,25.5,25.46,25.46,22700.0,22.1363,22.1363,22.1016,22.1016,22700.0
2006-08-17 15:00:00,25.47,25.5,25.47,25.49,5100.0,22.1102,22.1363,22.1102,22.1276,5100.0
2006-08-17 15:05:00,25.5,25.5,25.49,25.49,14000.0,22.1363,22.1363,22.1276,22.1276,14000.0
2006-08-17 15:10:00,25.49,25.49,25.48,25.48,26300.0,22.1276,22.1276,22.1189,22.1189,26300.0
2006-08-17 15:15:00,25.48,25.48,25.47,25.48,2100.0,22.1189,22.1189,22.1102,22.1189,2100.0
2006-08-17 15:20:00,25.47,25.5,25.47,25.49,4200.0,22.1102,22.1363,22.1102,22.1276,4200.0
2006-08-17 15:25:00,25.48,25.51,25.48,25.5,103100.0,22.1189,22.145,22.1189,22.1363,103100.0
2006-08-17 15:30:00,25.51,25.53,25.48,25.51,9200.0,22.145,22.1623,22.1189,22.145,9200.0
2006-08-17 15:35:00,25.51,25.53,25.51,25.51,7800.0,22.145,22.1623,22.145,22.145,7800.0
2006-08-17 15:40:00,25.51,25.53,25.51,25.52,7300.0,22.145,22.1623,22.145,22.1537,7300.0
2006-08-17 15:45:00,25.53,25.55,25.52,25.55,18500.0,22.1623,22.1797,22.1537,22.1797,18500.0
2006-08-17 15:50:00,25.55,25.55,25.53,25.54,20500.0,22.1797,22.1797,22.1623,22.171,20500.0
2006-08-17 15:55:00,25.54,25.54,25.51,25.52,13100.0,22.171,22.171,22.145,22.1537,13100.0
2006-08-18 09:30:00,25.52,25.58,25.49,25.53,55500.0,22.1537,22.2057,22.1276,22.1623,55500.0
2006-08-18 09:35:00,25.56,25.57,25.39,25.42,3400.0,22.1884,22.1971,22.0408,22.0668,3400.0
2006-08-18 09:40:00,25.44,25.5,25.41,25.5,5000.0,22.0842,22.1363,22.0582,22.1363,5000.0
2006-08-18 09:45:00,25.47,25.48,25.44,25.45,5800.0,22.1102,22.1189,22.0842,22.0929,5800.0
2006-08-18 09:50:00,25.51,25.51,25.44,25.44,1700.0,22.145,22.145,22.0842,22.0842,1700.0
2006-08-18 09:55:00,25.45,25.5,25.4,25.47,5700.0,22.0929,22.1363,22.0495,22.1102,5700.0
2006-08-18 10:00:00,25.47,25.48,25.43,25.45,12400.0,22.1102,22.1189,22.0755,22.0929,12400.0
2006-08-18 10:05:00,25.44,25.45,25.4,25.43,2500.0,22.0842,22.0929,22.0495,22.0755,2500.0
2006-08-18 10:10:00,25.4,25.42,25.36,25.37,9300.0,22.0495,22.0668,22.0148,22.0234,9300.0
2006-08-18 10:15:00,25.36,25.37,25.33,25.34,8900.0,22.0148,22.0234,21.9887,21.9974,8900.0
2006-08-18 10:20:00,25.34,25.38,25.34,25.37,5000.0,21.9974,22.0321,21.9974,22.0234,5000.0
2006-08-18 10:25:00,25.37,25.37,25.36,25.36,1500.0,22.0234,22.0234,22.0148,22.0148,1500.0
2006-08-18 10:30:00,25.37,25.38,25.36,25.36,3300.0,22.0234,22.0321,22.0148,22.0148,3300.0
2006-08-18 10:35:00,25.37,25.37,25.34,25.35,6800.0,22.0234,22.0234,21.9974,22.0061,6800.0
2006-08-18 10:40:00,25.36,25.38,25.35,25.38,4000.0,22.0148,22.0321,22.0061,22.0321,4000.0
2006-08-18 10:45:00,25.39,25.4,25.39,25.4,3800.0,22.0408,22.0495,22.0408,22.0495,3800.0
2006-08-18 10:50:00,25.4,25.4,25.38,25.38,2700.0,22.0495,22.0495,22.0321,22.0321,2700.0
2006-08-18 10:55:00,25.38,25.38,25.36,25.37,4900.0,22.0321,22.0321,22.0148,22.0234,4900.0
2006-08-18 11:00:00,25.38,25.38,25.36,25.36,2400.0,22.0321,22.0321,22.0148,22.0148,2400.0
2006-08-18 11:05:00,25.38,25.38,25.38,25.38,6000.0,22.0321,22.0321,22.0321,22.0321,6000.0
2006-08-18 11:10:00,25.38,25.38,25.36,25.37,10000.0,22.0321,22.0321,22.0148,22.0234,10000.0
2006-08-18 11:15:00,25.37,25.38,25.36,25.38,2700.0,22.0234,22.0321,22.0148,22.0321,2700.0
2006-08-18 11:20:00,25.38,25.38,25.37,25.38,3600.0,22.0321,22.0321,22.0234,22.0321,3600.0
2006-08-18 11:25:00,25.38,25.38,25.37,25.37,3500.0,22.0321,22.0321,22.0234,22.0234,3500.0
2006-08-18 11:30:00,25.38,25.38,25.34,25.34,4400.0,22.0321,22.0321,21.9974,21.9974,4400.0
2006-08-18 11:35:00,25.33,25.37,25.32,25.35,5400.0,21.9887,22.0234,21.98,22.0061,5400.0
2006-08-18 11:40:00,25.36,25.37,25.35,25.37,2000.0,22.0148,22.0234,22.0061,22.0234,2000.0
2006-08-18 11:45:00,25.36,25.38,25.35,25.38,3200.0,22.0148,22.0321,22.0061,22.0321,3200.0
2006-08-18 11:50:00,25.38,25.38,25.36,25.36,2600.0,22.0321,22.0321,22.0148,22.0148,2600.0
2006-08-18 11:55:00,25.36,25.38,25.36,25.36,5700.0,22.0148,22.0321,22.0148,22.0148,5700.0
2006-08-18 12:00:00,25.36,25.36,25.34,25.34,6300.0,22.0148,22.0148,21.9974,21.9974,6300.0
2006-08-18 12:05:00,25.36,25.36,25.32,25.33,5700.0,22.0148,22.0148,21.98,21.9887,5700.0
2006-08-18 12:10:00,25.32,25.33,25.31,25.32,5200.0,21.98,21.9887,21.9714,21.98,5200.0
2006-08-18 12:15:00,25.32,25.34,25.31,25.34,2100.0,21.98,21.9974,21.9714,21.9974,2100.0
2006-08-18 12:20:00,25.33,25.35,25.33,25.35,2800.0,21.9887,22.0061,21.9887,22.0061,2800.0
2006-08-18 12:25:00,25.36,25.36,25.34,25.36,5500.0,22.0148,22.0148,21.9974,22.0148,5500.0
2006-08-18 12:30:00,25.36,25.37,25.35,25.36,2800.0,22.0148,22.0234,22.0061,22.0148,2800.0
2006-08-18 12:35:00,25.35,25.35,25.32,25.34,7000.0,22.0061,22.0061,21.98,21.9974,7000.0
2006-08-18 12:40:00,25.33,25.35,25.33,25.34,4500.0,21.9887,22.0061,21.9887,21.9974,4500.0
2006-08-18 12:45:00,25.34,25.35,25.34,25.34,2500.0,21.9974,22.0061,21.9974,21.9974,2500.0
2006-08-18 12:50:00,25.35,25.36,25.33,25.33,4800.0,22.0061,22.0148,21.9887,21.9887,4800.0
2006-08-18 12:55:00,25.33,25.36,25.33,25.35,7300.0,21.9887,22.0148,21.9887,22.0061,7300.0
2006-08-18 13:00:00,25.35,25.36,25.35,25.36,5300.0,22.0061,22.0148,22.0061,22.0148,5300.0
2006-08-18 13:05:00,25.36,25.38,25.35,25.36,10700.0,22.0148,22.0321,22.0061,22.0148,10700.0
2006-08-18 13:10:00,25.36,25.44,25.36,25.39,34200.0,22.0148,22.0842,22.0148,22.0408,34200.0
2006-08-18 13:15:00,25.37,25.43,25.35,25.4,41600.0,22.0234,22.0755,22.0061,22.0495,41600.0
2006-08-18 13:20:00,25.4,25.41,25.39,25.41,3700.0,22.0495,22.0582,22.0408,22.0582,3700.0
2006-08-18 13:25:00,25.4,25.4,25.38,25.38,1600.0,22.0495,22.0495,22.0321,22.0321,1600.0
2006-08-18 13:30:00,25.38,25.46,25.37,25.42,18000.0,22.0321,22.1016,22.0234,22.0668,18000.0
2006-08-18 13:35:00,25.41,25.41,25.36,25.36,11100.0,22.0582,22.0582,22.0148,22.0148,11100.0
2006-08-18 13:40:00,25.36,25.43,25.36,25.4,18700.0,22.0148,22.0755,22.0148,22.0495,18700.0
2006-08-18 13:45:00,25.41,25.41,25.37,25.37,3600.0,22.0582,22.0582,22.0234,22.0234,3600.0
2006-08-18 13:50:00,25.38,25.39,25.37,25.37,3800.0,22.0321,22.0408,22.0234,22.0234,3800.0
2006-08-18 13:55:00,25.39,25.39,25.36,25.38,4100.0,22.0408,22.0408,22.0148,22.0321,4100.0
2006-08-18 14:00:00,25.36,25.41,25.35,25.35,21800.0,22.0148,22.0582,22.0061,22.0061,21800.0
2006-08-18 14:05:00,25.36,25.39,25.31,25.32,71300.0,22.0148,22.0408,21.9714,21.98,71300.0
2006-08-18 14:10:00,25.34,25.38,25.34,25.36,5500.0,21.9974,22.0321,21.9974,22.0148,5500.0
2006-08-18 14:15:00,25.37,25.43,25.37,25.42,6300.0,22.0234,22.0755,22.0234,22.0668,6300.0
2006-08-18 14:20:00,25.41,25.44,25.41,25.42,3000.0,22.0582,22.0842,22.0582,22.0668,3000.0
2006-08-18 14:25:00,25.43,25.48,25.42,25.47,9900.0,22.0755,22.1189,22.0668,22.1102,9900.0
2006-08-18 14:30:00,25.47,25.48,25.46,25.48,5200.0,22.1102,22.1189,22.1016,22.1189,5200.0
2006-08-18 14:35:00,25.47,25.48,25.46,25.46,3000.0,22.1102,22.1189,22.1016,22.1016,3000.0
2006-08-18 14:40:00,25.47,25.49,25.46,25.48,5100.0,22.1102,22.1276,22.1016,22.1189,5100.0
2006-08-18 14:45:00,25.49,25.51,25.49,25.51,15200.0,22.1276,22.145,22.1276,22.145,15200.0
2006-08-18 14:50:00,25.51,25.51,25.48,25.48,2100.0,22.145,22.145,22.1189,22.1189,2100.0
2006-08-18 14:55:00,25.48,25.52,25.48,25.52,11600.0,22.1189,22.1537,22.1189,22.1537,11600.0
2006-08-18 15:00:00,25.51,25.53,25.5,25.51,13400.0,22.145,22.1623,22.1363,22.145,13400.0
2006-08-18 15:05:00,25.51,25.51,25.5,25.51,6900.0,22.145,22.145,22.1363,22.145,6900.0
2006-08-18 15:10:00,25.51,25.53,25.48,25.51,24600.0,22.145,22.1623,22.1189,22.145,24600.0
2006-08-18 15:15:00,25.52,25.53,25.51,25.53,7700.0,22.1537,22.1623,22.145,22.1623,7700.0
2006-08-18 15:20:00,25.52,25.55,25.52,25.53,12600.0,22.1537,22.1797,22.1537,22.1623,12600.0
2006-08-18 15:25:00,25.53,25.56,25.53,25.56,7200.0,22.1623,22.1884,22.1623,22.1884,7200.0
2006-08-18 15:30:00,25.54,25.54,25.5,25.52,11200.0,22.171,22.171,22.1363,22.1537,11200.0
2006-08-18 15:35:00,25.5,25.51,25.49,25.49,3700.0,22.1363,22.145,22.1276,22.1276,3700.0
2006-08-18 15:40:00,25.5,25.5,25.46,25.47,12100.0,22.1363,22.1363,22.1016,22.1102,12100.0
2006-08-18 15:45:00,25.45,25.45,25.41,25.42,7000.0,22.0929,22.0929,22.0582,22.0668,7000.0
2006-08-18 15:50:00,25.42,25.44,25.41,25.43,29600.0,22.0668,22.0842,22.0582,22.0755,29600.0
2006-08-18 15:55:00,25.43,25.44,25.42,25.43,29800.0,22.0755,22.0842,22.0668,22.0755,29800.0
2006-08-21 09:30:00,25.25,25.31,25.22,25.3,22800.0,21.9193,21.9714,21.8932,21.9627,22800.0
2006-08-21 09:35:00,25.3,25.39,25.3,25.36,5100.0,21.9627,22.0408,21.9627,22.0148,5100.0
2006-08-21 09:40:00,25.35,25.41,25.33,25.38,8200.0,22.0061,22.0582,21.9887,22.0321,8200.0
2006-08-21 09:45:00,25.4,25.42,25.37,25.4,2700.0,22.0495,22.0668,22.0234,22.0495,2700.0
2006-08-21 09:50:00,25.38,25.38,25.35,25.35,1300.0,22.0321,22.0321,22.0061,22.0061,1300.0
2006-08-21 09:55:00,25.35,25.37,25.33,25.33,1100.0,22.0061,22.0234,21.9887,21.9887,1100.0
2006-08-21 10:00:00,25.37,25.37,25.35,25.36,6700.0,22.0234,22.0234,22.0061,22.0148,6700.0
2006-08-21 10:05:00,25.35,25.36,25.34,25.35,3800.0,22.0061,22.0148,21.9974,22.0061,3800.0
2006-08-21 10:10:00,25.35,25.36,25.35,25.36,2100.0,22.0061,22.0148,22.0061,22.0148,2100.0
2006-08-21 10:15:00,25.36,25.36,25.36,25.36,5800.0,22.0148,22.0148,22.0148,22.0148,5800.0
2006-08-21 10:20:00,25.36,25.36,25.36,25.36,2100.0,22.0148,22.0148,22.0148,22.0148,2100.0
2006-08-21 10:25:00,25.35,25.36,25.34,25.35,2500.0,22.0061,22.0148,21.9974,22.0061,2500.0
2006-08-21 10:30:00,25.35,25.35,25.34,25.35,2100.0,22.0061,22.0061,21.9974,22.0061,2100.0
2006-08-21 10:35:00,25.36,25.36,25.35,25.36,3700.0,22.0148,22.0148,22.0061,22.0148,3700.0
2006-08-21 10:40:00,25.36,25.36,25.36,25.36,5800.0,22.0148,22.0148,22.0148,22.0148,5800.0
2006-08-21 10:45:00,25.36,25.36,25.36,25.36,1700.0,22.0148,22.0148,22.0148,22.0148,1700.0
2006-08-21 10:50:00,25.36,25.38,25.36,25.36,3300.0,22.0148,22.0321,22.0148,22.0148,3300.0
2006-08-21 10:55:00,25.37,25.41,25.37,25.41,3900.0,22.0234,22.0582,22.0234,22.0582,3900.0
2006-08-21 11:00:00,25.41,25.42,25.4,25.4,4800.0,22.0582,22.0668,22.0495,22.0495,4800.0
2006-08-21 11:05:00,25.4,25.42,25.4,25.41,4400.0,22.0495,22.0668,22.0495,22.0582,4400.0
2006-08-21 11:10:00,25.42,25.43,25.41,25.43,7200.0,22.0668,22.0755,22.0582,22.0755,7200.0
2006-08-21 11:15:00,25.43,25.43,25.41,25.43,4200.0,22.0755,22.0755,22.0582,22.0755,4200.0
2006-08-21 11:20:00,25.42,25.44,25.41,25.43,5200.0,22.0668,22.0842,22.0582,22.0755,5200.0
2006-08-21 11:25:00,25.42,25.43,25.39,25.39,3500.0,22.0668,22.0755,22.0408,22.0408,3500.0
2006-08-21 11:30:00,25.41,25.43,25.39,25.4,3400.0,22.0582,22.0755,22.0408,22.0495,3400.0
2006-08-21 11:35:00,25.4,25.41,25.39,25.39,2400.0,22.0495,22.0582,22.0408,22.0408,2400.0
2006-08-21 11:40:00,25.4,25.4,25.38,25.4,4400.0,22.0495,22.0495,22.0321,22.0495,4400.0
2006-08-21 11:45:00,25.4,25.4,25.37,25.37,4900.0,22.0495,22.0495,22.0234,22.0234,4900.0
2006-08-21 11:50:00,25.36,25.37,25.35,25.35,5300.0,22.0148,22.0234,22.0061,22.0061,5300.0
2006-08-21 11:55:00,25.35,25.36,25.32,25.32,2800.0,22.0061,22.0148,21.98,21.98,2800.0
2006-08-21 12:00:00,25.32,25.33,25.3,25.3,9100.0,21.98,21.9887,21.9627,21.9627,9100.0
2006-08-21 12:05:00,25.31,25.32,25.29,25.31,6300.0,21.9714,21.98,21.954,21.9714,6300.0
2006-08-21 12:10:00,25.31,25.34,25.31,25.33,1400.0,21.9714,21.9974,21.9714,21.9887,1400.0
2006-08-21 12:15:00,25.34,25.34,25.33,25.33,2100.0,21.9974,21.9974,21.9887,21.9887,2100.0
2006-08-21 12:20:00,25.33,25.34,25.33,25.34,1900.0,21.9887,21.9974,21.9887,21.9974,1900.0
2006-08-21 12:25:00,25.33,25.35,25.33,25.35,1000.0,21.9887,22.0061,21.9887,22.0061,1000.0
2006-08-21 12:30:00,25.35,25.35,25.34,25.35,3800.0,22.0061,22.0061,21.9974,22.0061,3800.0
2006-08-21 12:35:00,25.34,25.35,25.34,25.34,2800.0,21.9974,22.0061,21.9974,21.9974,2800.0
2006-08-21 12:40:00,25.34,25.36,25.34,25.36,2000.0,21.9974,22.0148,21.9974,22.0148,2000.0
2006-08-21 12:45:00,25.36,25.37,25.36,25.36,3000.0,22.0148,22.0234,22.0148,22.0148,3000.0
2006-08-21 12:50:00,25.37,25.37,25.36,25.36,2800.0,22.0234,22.0234,22.0148,22.0148,2800.0
2006-08-21 12:55:00,25.36,25.38,25.36,25.37,41300.0,22.0148,22.0321,22.0148,22.0234,41300.0
2006-08-21 13:00:00,25.38,25.38,25.36,25.38,6800.0,22.0321,22.0321,22.0148,22.0321,6800.0
2006-08-21 13:05:00,25.37,25.38,25.37,25.38,2000.0,22.0234,22.0321,22.0234,22.0321,2000.0
2006-08-21 13:10:00,25.39,25.39,25.38,25.38,700.0,22.0408,22.0408,22.0321,22.0321,700.0
2006-08-21 13:15:00,25.37,25.38,25.36,25.36,3300.0,22.0234,22.0321,22.0148,22.0148,3300.0
2006-08-21 13:20:00,25.35,25.36,25.35,25.36,2200.0,22.0061,22.0148,22.0061,22.0148,2200.0
2006-08-21 13:25:00,25.36,25.36,25.35,25.35,1700.0,22.0148,22.0148,22.0061,22.0061,1700.0
2006-08-21 13:30:00,25.35,25.36,25.34,25.35,2200.0,22.0061,22.0148,21.9974,22.0061,2200.0
2006-08-21 13:35:00,25.34,25.36,25.34,25.36,2300.0,21.9974,22.0148,21.9974,22.0148,2300.0
2006-08-21 13:40:00,25.35,25.36,25.34,25.35,4100.0,22.0061,22.0148,21.9974,22.0061,4100.0
2006-08-21 13:45:00,25.36,25.36,25.34,25.34,3600.0,22.0148,22.0148,21.9974,21.9974,3600.0
2006-08-21 13:50:00,25.34,25.36,25.32,25.34,1600.0,21.9974,22.0148,21.98,21.9974,1600.0
2006-08-21 13:55:00,25.36,25.37,25.33,25.33,4200.0,22.0148,22.0234,21.9887,21.9887,4200.0
2006-08-21 14:00:00,25.35,25.35,25.34,25.34,3100.0,22.0061,22.0061,21.9974,21.9974,3100.0
2006-08-21 14:05:00,25.35,25.35,25.34,25.35,2100.0,22.0061,22.0061,21.9974,22.0061,2100.0
2006-08-21 14:10:00,25.35,25.35,25.33,25.35,3600.0,22.0061,22.0061,21.9887,22.0061,3600.0
2006-08-21 14:15:00,25.34,25.34,25.31,25.32,3900.0,21.9974,21.9974,21.9714,21.98,3900.0
2006-08-21 14:20:00,25.32,25.34,25.32,25.33,4600.0,21.98,21.9974,21.98,21.9887,4600.0
2006-08-21 14:25:00,25.33,25.33,25.31,25.33,1100.0,21.9887,21.9887,21.9714,21.9887,1100.0
2006-08-21 14:30:00,25.33,25.33,25.31,25.33,4200.0,21.9887,21.9887,21.9714,21.9887,4200.0
2006-08-21 14:35:00,25.33,25.33,25.3,25.31,13700.0,21.9887,21.9887,21.9627,21.9714,13700.0
2006-08-21 14:40:00,25.31,25.32,25.27,25.27,8900.0,21.9714,21.98,21.9366,21.9366,8900.0
2006-08-21 14:45:00,25.26,25.27,25.25,25.27,10900.0,21.928,21.9366,21.9193,21.9366,10900.0
2006-08-21 14:50:00,25.26,25.31,25.26,25.31,4200.0,21.928,21.9714,21.928,21.9714,4200.0
2006-08-21 14:55:00,25.31,25.32,25.31,25.31,3100.0,21.9714,21.98,21.9714,21.9714,3100.0
2006-08-21 15:00:00,25.32,25.34,25.32,25.33,5600.0,21.98,21.9974,21.98,21.9887,5600.0
2006-08-21 15:05:00,25.33,25.33,25.3,25.31,8400.0,21.9887,21.9887,21.9627,21.9714,8400.0
2006-08-21 15:10:00,25.31,25.33,25.31,25.32,6900.0,21.9714,21.9887,21.9714,21.98,6900.0
2006-08-21 15:15:00,25.32,25.33,25.31,25.33,6700.0,21.98,21.9887,21.9714,21.9887,6700.0
2006-08-21 15:20:00,25.34,25.37,25.33,25.37,10600.0,21.9974,22.0234,21.9887,22.0234,10600.0
2006-08-21 15:25:00,25.37,25.39,25.36,25.38,6100.0,22.0234,22.0408,22.0148,22.0321,6100.0
2006-08-21 15:30:00,25.38,25.4,25.38,25.39,6400.0,22.0321,22.0495,22.0321,22.0408,6400.0
2006-08-21 15:35:00,25.39,25.42,25.39,25.4,10900.0,22.0408,22.0668,22.0408,22.0495,10900.0
2006-08-21 15:40:00,25.4,25.43,25.4,25.42,9600.0,22.0495,22.0755,22.0495,22.0668,9600.0
2006-08-21 15:45:00,25.42,25.45,25.42,25.44,8300.0,22.0668,22.0929,22.0668,22.0842,8300.0
2006-08-21 15:50:00,25.44,25.45,25.41,25.41,12600.0,22.0842,22.0929,22.0582,22.0582,12600.0
2006-08-21 15:55:00,25.42,25.46,25.41,25.42,25700.0,22.0668,22.1016,22.0582,22.0668,25700.0
2006-08-22 09:30:00,25.4,25.4,25.35,25.35,36500.0,22.0495,22.0495,22.0061,22.0061,36500.0
2006-08-22 09:35:00,25.34,25.36,25.34,25.35,7700.0,21.9974,22.0148,21.9974,22.0061,7700.0
2006-08-22 09:40:00,25.34,25.39,25.3,25.39,12800.0,21.9974,22.0408,21.9627,22.0408,12800.0
2006-08-22 09:45:00,25.35,25.35,25.28,25.3,11800.0,22.0061,22.0061,21.9453,21.9627,11800.0
2006-08-22 09:50:00,25.28,25.32,25.27,25.28,4400.0,21.9453,21.98,21.9366,21.9453,4400.0
2006-08-22 09:55:00,25.29,25.36,25.29,25.31,5800.0,21.954,22.0148,21.954,21.9714,5800.0
2006-08-22 10:00:00,25.31,25.32,25.29,25.32,8800.0,21.9714,21.98,21.954,21.98,8800.0
2006-08-22 10:05:00,25.32,25.4,25.32,25.39,9600.0,21.98,22.0495,21.98,22.0408,9600.0
2006-08-22 10:10:00,25.39,25.4,25.36,25.4,17300.0,22.0408,22.0495,22.0148,22.0495,17300.0
2006-08-22 10:15:00,25.39,25.44,25.39,25.42,26300.0,22.0408,22.0842,22.0408,22.0668,26300.0
2006-08-22 10:20:00,25.42,25.47,25.42,25.46,13900.0,22.0668,22.1102,22.0668,22.1016,13900.0
2006-08-22 10:25:00,25.48,25.48,25.44,25.44,4200.0,22.1189,22.1189,22.0842,22.0842,4200.0
2006-08-22 10:30:00,25.45,25.46,25.43,25.45,6100.0,22.0929,22.1016,22.0755,22.0929,6100.0
2006-08-22 10:35:00,25.46,25.46,25.37,25.41,9100.0,22.1016,22.1016,22.0234,22.0582,9100.0
2006-08-22 10:40:00,25.4,25.41,25.39,25.4,3300.0,22.0495,22.0582,22.0408,22.0495,3300.0
2006-08-22 10:45:00,25.4,25.41,25.37,25.37,3100.0,22.0495,22.0582,22.0234,22.0234,3100.0
2006-08-22 10:50:00,25.38,25.38,25.36,25.38,3200.0,22.0321,22.0321,22.0148,22.0321,3200.0
2006-08-22 10:55:00,25.38,25.43,25.38,25.38,4200.0,22.0321,22.0755,22.0321,22.0321,4200.0
2006-08-22 11:00:00,25.38,25.4,25.36,25.36,5200.0,22.0321,22.0495,22.0148,22.0148,5200.0
2006-08-22 11:05:00,25.38,25.43,25.38,25.41,8600.0,22.0321,22.0755,22.0321,22.0582,8600.0
2006-08-22 11:10:00,25.43,25.43,25.38,25.39,6900.0,22.0755,22.0755,22.0321,22.0408,6900.0
2006-08-22 11:15:00,25.38,25.39,25.36,25.37,5600.0,22.0321,22.0408,22.0148,22.0234,5600.0
2006-08-22 11:20:00,25.37,25.42,25.37,25.42,4800.0,22.0234,22.0668,22.0234,22.0668,4800.0
2006-08-22 11:25:00,25.4,25.42,25.4,25.42,4200.0,22.0495,22.0668,22.0495,22.0668,4200.0
2006-08-22 11:30:00,25.42,25.43,25.4,25.43,6800.0,22.0668,22.0755,22.0495,22.0755,6800.0
2006-08-22 11:35:00,25.43,25.43,25.39,25.39,4200.0,22.0755,22.0755,22.0408,22.0408,4200.0
2006-08-22 11:40:00,25.39,25.39,25.36,25.36,5900.0,22.0408,22.0408,22.0148,22.0148,5900.0
2006-08-22 11:45:00,25.37,25.37,25.33,25.34,11100.0,22.0234,22.0234,21.9887,21.9974,11100.0
2006-08-22 11:50:00,25.33,25.34,25.31,25.31,5900.0,21.9887,21.9974,21.9714,21.9714,5900.0
2006-08-22 11:55:00,25.32,25.32,25.29,25.29,5600.0,21.98,21.98,21.954,21.954,5600.0
2006-08-22 12:00:00,25.3,25.31,25.29,25.3,4900.0,21.9627,21.9714,21.954,21.9627,4900.0
2006-08-22 12:05:00,25.3,25.31,25.3,25.31,4700.0,21.9627,21.9714,21.9627,21.9714,4700.0
2006-08-22 12:10:00,25.3,25.33,25.3,25.32,14800.0,21.9627,21.9887,21.9627,21.98,14800.0
2006-08-22 12:15:00,25.33,25.37,25.32,25.37,14000.0,21.9887,22.0234,21.98,22.0234,14000.0
2006-08-22 12:20:00,25.37,25.38,25.36,25.38,6000.0,22.0234,22.0321,22.0148,22.0321,6000.0
2006-08-22 12:25:00,25.38,25.38,25.37,25.38,2100.0,22.0321,22.0321,22.0234,22.0321,2100.0
2006-08-22 12:30:00,25.37,25.38,25.35,25.38,11400.0,22.0234,22.0321,22.0061,22.0321,11400.0
2006-08-22 12:35:00,25.36,25.39,25.36,25.37,2900.0,22.0148,22.0408,22.0148,22.0234,2900.0
2006-08-22 12:40:00,25.38,25.41,25.37,25.41,8600.0,22.0321,22.0582,22.0234,22.0582,8600.0
2006-08-22 12:45:00,25.41,25.46,25.41,25.46,18300.0,22.0582,22.1016,22.0582,22.1016,18300.0
2006-08-22 12:50:00,25.45,25.47,25.44,25.46,7400.0,22.0929,22.1102,22.0842,22.1016,7400.0
2006-08-22 12:55:00,25.46,25.48,25.46,25.47,5300.0,22.1016,22.1189,22.1016,22.1102,5300.0
2006-08-22 13:00:00,25.47,25.47,25.41,25.44,10300.0,22.1102,22.1102,22.0582,22.0842,10300.0
2006-08-22 13:05:00,25.44,25.45,25.4,25.42,7800.0,22.0842,22.0929,22.0495,22.0668,7800.0
2006-08-22 13:10:00,25.42,25.42,25.4,25.41,4300.0,22.0668,22.0668,22.0495,22.0582,4300.0
2006-08-22 13:15:00,25.41,25.42,25.39,25.4,4900.0,22.0582,22.0668,22.0408,22.0495,4900.0
2006-08-22 13:20:00,25.39,25.41,25.36,25.37,4300.0,22.0408,22.0582,22.0148,22.0234,4300.0
2006-08-22 13:25:00,25.36,25.4,25.36,25.39,5700.0,22.0148,22.0495,22.0148,22.0408,5700.0
2006-08-22 13:30:00,25.39,25.42,25.39,25.42,8600.0,22.0408,22.0668,22.0408,22.0668,8600.0
2006-08-22 13:35:00,25.4,25.42,25.37,25.38,16300.0,22.0495,22.0668,22.0234,22.0321,16300.0
2006-08-22 13:40:00,25.38,25.38,25.33,25.33,2000.0,22.0321,22.0321,21.9887,21.9887,2000.0
2006-08-22 13:45:00,25.34,25.34,25.31,25.31,2800.0,21.9974,21.9974,21.9714,21.9714,2800.0
2006-08-22 13:50:00,25.33,25.35,25.33,25.35,5800.0,21.9887,22.0061,21.9887,22.0061,5800.0
2006-08-22 13:55:00,25.35,25.43,25.35,25.39,16200.0,22.0061,22.0755,22.0061,22.0408,16200.0
2006-08-22 14:00:00,25.39,25.4,25.37,25.38,2900.0,22.0408,22.0495,22.0234,22.0321,2900.0
2006-08-22 14:05:00,25.38,25.38,25.33,25.33,4400.0,22.0321,22.0321,21.9887,21.9887,4400.0
2006-08-22 14:10:00,25.35,25.35,25.31,25.34,3400.0,22.0061,22.0061,21.9714,21.9974,3400.0
2006-08-22 14:15:00,25.32,25.34,25.3,25.34,8300.0,21.98,21.9974,21.9627,21.9974,8300.0
2006-08-22 14:20:00,25.34,25.37,25.34,25.37,2200.0,21.9974,22.0234,21.9974,22.0234,2200.0
2006-08-22 14:25:00,25.35,25.37,25.35,25.35,2900.0,22.0061,22.0234,22.0061,22.0061,2900.0
2006-08-22 14:30:00,25.36,25.36,25.34,25.36,3500.0,22.0148,22.0148,21.9974,22.0148,3500.0
2006-08-22 14:35:00,25.36,25.36,25.33,25.35,5800.0,22.0148,22.0148,21.9887,22.0061,5800.0
2006-08-22 14:40:00,25.35,25.39,25.35,25.39,19100.0,22.0061,22.0408,22.0061,22.0408,19100.0
2006-08-22 14:45:00,25.38,25.41,25.38,25.41,8300.0,22.0321,22.0582,22.0321,22.0582,8300.0
2006-08-22 14:50:00,25.42,25.44,25.41,25.41,13900.0,22.0668,22.0842,22.0582,22.0582,13900.0
2006-08-22 14:55:00,25.43,25.45,25.42,25.45,3400.0,22.0755,22.0929,22.0668,22.0929,3400.0
2006-08-22 15:00:00,25.44,25.45,25.42,25.43,9000.0,22.0842,22.0929,22.0668,22.0755,9000.0
2006-08-22 15:05:00,25.42,25.46,25.42,25.43,8000.0,22.0668,22.1016,22.0668,22.0755,8000.0
2006-08-22 15:10:00,25.42,25.47,25.42,25.45,9700.0,22.0668,22.1102,22.0668,22.0929,9700.0
2006-08-22 15:15:00,25.46,25.46,25.43,25.43,12000.0,22.1016,22.1016,22.0755,22.0755,12000.0
2006-08-22 15:20:00,25.44,25.44,25.42,25.43,4400.0,22.0842,22.0842,22.0668,22.0755,4400.0
2006-08-22 15:25:00,25.43,25.46,25.41,25.45,25000.0,22.0755,22.1016,22.0582,22.0929,25000.0
2006-08-22 15:30:00,25.44,25.45,25.41,25.42,5500.0,22.0842,22.0929,22.0582,22.0668,5500.0
2006-08-22 15:35:00,25.42,25.44,25.41,25.43,5700.0,22.0668,22.0842,22.0582,22.0755,5700.0
2006-08-22 15:40:00,25.42,25.43,25.41,25.42,10500.0,22.0668,22.0755,22.0582,22.0668,10500.0
2006-08-22 15:45:00,25.41,25.43,25.39,25.41,25800.0,22.0582,22.0755,22.0408,22.0582,25800.0
2006-08-22 15:50:00,25.41,25.42,25.38,25.39,18600.0,22.0582,22.0668,22.0321,22.0408,18600.0
2006-08-22 15:55:00,25.38,25.45,25.37,25.45,39300.0,22.0321,22.0929,22.0234,22.0929,39300.0
2006-08-23 09:30:00,25.49,25.51,25.42,25.42,17000.0,22.1276,22.145,22.0668,22.0668,17000.0
2006-08-23 09:35:00,25.44,25.54,25.43,25.53,3700.0,22.0842,22.171,22.0755,22.1623,3700.0
2006-08-23 09:40:00,25.5,25.55,25.5,25.54,7300.0,22.1363,22.1797,22.1363,22.171,7300.0
2006-08-23 09:45:00,25.54,25.6,25.53,25.55,2500.0,22.171,22.2231,22.1623,22.1797,2500.0
2006-08-23 09:50:00,25.55,25.59,25.55,25.59,4900.0,22.1797,22.2144,22.1797,22.2144,4900.0
2006-08-23 09:55:00,25.58,25.59,25.55,25.58,2500.0,22.2057,22.2144,22.1797,22.2057,2500.0
2006-08-23 10:00:00,25.58,25.59,25.52,25.56,4800.0,22.2057,22.2144,22.1537,22.1884,4800.0
2006-08-23 10:05:00,25.54,25.57,25.51,25.55,3600.0,22.171,22.1971,22.145,22.1797,3600.0
2006-08-23 10:10:00,25.51,25.51,25.45,25.5,3900.0,22.145,22.145,22.0929,22.1363,3900.0
2006-08-23 10:15:00,25.49,25.51,25.48,25.5,2900.0,22.1276,22.145,22.1189,22.1363,2900.0
2006-08-23 10:20:00,25.5,25.53,25.48,25.48,4300.0,22.1363,22.1623,22.1189,22.1189,4300.0
2006-08-23 10:25:00,25.49,25.53,25.49,25.5,2800.0,22.1276,22.1623,22.1276,22.1363,2800.0
2006-08-23 10:30:00,25.51,25.56,25.51,25.56,2600.0,22.145,22.1884,22.145,22.1884,2600.0
2006-08-23 10:35:00,25.52,25.54,25.49,25.51,2100.0,22.1537,22.171,22.1276,22.145,2100.0
2006-08-23 10:40:00,25.51,25.52,25.48,25.5,2200.0,22.145,22.1537,22.1189,22.1363,2200.0
2006-08-23 10:45:00,25.49,25.52,25.48,25.49,3300.0,22.1276,22.1537,22.1189,22.1276,3300.0
2006-08-23 10:50:00,25.5,25.51,25.48,25.48,2800.0,22.1363,22.145,22.1189,22.1189,2800.0
2006-08-23 10:55:00,25.48,25.52,25.48,25.49,3700.0,22.1189,22.1537,22.1189,22.1276,3700.0
2006-08-23 11:00:00,25.51,25.52,25.49,25.5,3500.0,22.145,22.1537,22.1276,22.1363,3500.0
2006-08-23 11:05:00,25.52,25.52,25.48,25.49,9300.0,22.1537,22.1537,22.1189,22.1276,9300.0
2006-08-23 11:10:00,25.48,25.54,25.48,25.53,11800.0,22.1189,22.171,22.1189,22.1623,11800.0
2006-08-23 11:15:00,25.54,25.55,25.53,25.55,11800.0,22.171,22.1797,22.1623,22.1797,11800.0
2006-08-23 11:20:00,25.54,25.57,25.53,25.57,9600.0,22.171,22.1971,22.1623,22.1971,9600.0
2006-08-23 11:25:00,25.57,25.6,25.57,25.58,22400.0,22.1971,22.2231,22.1971,22.2057,22400.0
2006-08-23 11:30:00,25.58,25.6,25.56,25.58,9400.0,22.2057,22.2231,22.1884,22.2057,9400.0
2006-08-23 11:35:00,25.6,25.64,25.59,25.64,26200.0,22.2231,22.2578,22.2144,22.2578,26200.0
2006-08-23 11:40:00,25.62,25.62,25.6,25.61,6100.0,22.2405,22.2405,22.2231,22.2318,6100.0
2006-08-23 11:45:00,25.62,25.67,25.61,25.66,28000.0,22.2405,22.2839,22.2318,22.2752,28000.0
2006-08-23 11:50:00,25.66,25.66,25.65,25.65,5700.0,22.2752,22.2752,22.2665,22.2665,5700.0
2006-08-23 11:55:00,25.65,25.69,25.65,25.68,5500.0,22.2665,22.3012,22.2665,22.2925,5500.0
2006-08-23 12:00:00,25.67,25.68,25.67,25.68,5000.0,22.2839,22.2925,22.2839,22.2925,5000.0
2006-08-23 12:05:00,25.68,25.71,25.68,25.71,9200.0,22.2925,22.3186,22.2925,22.3186,9200.0
2006-08-23 12:10:00,25.71,25.74,25.71,25.73,7200.0,22.3186,22.3446,22.3186,22.336,7200.0
2006-08-23 12:15:00,25.74,25.76,25.73,25.74,11900.0,22.3446,22.362,22.336,22.3446,11900.0
2006-08-23 12:20:00,25.73,25.76,25.72,25.74,13500.0,22.336,22.362,22.3273,22.3446,13500.0
2006-08-23 12:25:00,25.74,25.74,25.72,25.72,6600.0,22.3446,22.3446,22.3273,22.3273,6600.0
2006-08-23 12:30:00,25.71,25.72,25.71,25.72,10100.0,22.3186,22.3273,22.3186,22.3273,10100.0
2006-08-23 12:35:00,25.71,25.72,25.7,25.71,6600.0,22.3186,22.3273,22.3099,22.3186,6600.0
2006-08-23 12:40:00,25.71,25.74,25.71,25.74,8400.0,22.3186,22.3446,22.3186,22.3446,8400.0
2006-08-23 12:45:00,25.73,25.78,25.73,25.77,10300.0,22.336,22.3794,22.336,22.3707,10300.0
2006-08-23 12:50:00,25.77,25.78,25.77,25.77,8900.0,22.3707,22.3794,22.3707,22.3707,8900.0
2006-08-23 12:55:00,25.77,25.8,25.77,25.8,5700.0,22.3707,22.3967,22.3707,22.3967,5700.0
2006-08-23 13:00:00,25.8,25.81,25.78,25.81,8200.0,22.3967,22.4054,22.3794,22.4054,8200.0
2006-08-23 13:05:00,25.8,25.82,25.8,25.81,12200.0,22.3967,22.4141,22.3967,22.4054,12200.0
2006-08-23 13:10:00,25.82,25.83,25.8,25.8,12000.0,22.4141,22.4228,22.3967,22.3967,12000.0
2006-08-23 13:15:00,25.81,25.82,25.79,25.82,5800.0,22.4054,22.4141,22.388,22.4141,5800.0
2006-08-23 13:20:00,25.82,25.84,25.81,25.82,8700.0,22.4141,22.4314,22.4054,22.4141,8700.0
2006-08-23 13:25:00,25.81,25.84,25.81,25.83,5700.0,22.4054,22.4314,22.4054,22.4228,5700.0
2006-08-23 13:30:00,25.82,25.83,25.82,25.83,3800.0,22.4141,22.4228,22.4141,22.4228,3800.0
2006-08-23 13:35:00,25.83,25.84,25.82,25.83,9500.0,22.4228,22.4314,22.4141,22.4228,9500.0
2006-08-23 13:40:00,25.82,25.83,25.81,25.81,14400.0,22.4141,22.4228,22.4054,22.4054,14400.0
2006-08-23 13:45:00,25.81,25.81,25.77,25.77,12900.0,22.4054,22.4054,22.3707,22.3707,12900.0
2006-08-23 13:50:00,25.78,25.78,25.76,25.78,14600.0,22.3794,22.3794,22.362,22.3794,14600.0
2006-08-23 13:55:00,25.78,25.81,25.77,25.81,12100.0,22.3794,22.4054,22.3707,22.4054,12100.0
2006-08-23 14:00:00,25.8,25.83,25.8,25.82,11700.0,22.3967,22.4228,22.3967,22.4141,11700.0
2006-08-23 14:05:00,25.83,25.84,25.8,25.82,25600.0,22.4228,22.4314,22.3967,22.4141,25600.0
2006-08-23 14:10:00,25.8,25.8,25.78,25.78,2800.0,22.3967,22.3967,22.3794,22.3794,2800.0
2006-08-23 14:15:00,25.78,25.79,25.73,25.73,8800.0,22.3794,22.388,22.336,22.336,8800.0
2006-08-23 14:20:00,25.74,25.74,25.72,25.72,4400.0,22.3446,22.3446,22.3273,22.3273,4400.0
2006-08-23 14:25:00,25.71,25.71,25.69,25.7,13600.0,22.3186,22.3186,22.3012,22.3099,13600.0
2006-08-23 14:30:00,25.7,25.73,25.69,25.73,3100.0,22.3099,22.336,22.3012,22.336,3100.0
2006-08-23 14:35:00,25.71,25.75,25.71,25.72,10600.0,22.3186,22.3533,22.3186,22.3273,10600.0
2006-08-23 14:40:00,25.72,25.73,25.7,25.71,7100.0,22.3273,22.336,22.3099,22.3186,7100.0
2006-08-23 14:45:00,25.71,25.71,25.69,25.69,6600.0,22.3186,22.3186,22.3012,22.3012,6600.0
2006-08-23 14:50:00,25.7,25.71,25.68,25.68,5300.0,22.3099,22.3186,22.2925,22.2925,5300.0
2006-08-23 14:55:00,25.7,25.7,25.65,25.65,6000.0,22.3099,22.3099,22.2665,22.2665,6000.0
2006-08-23 15:00:00,25.66,25.67,25.64,25.65,9300.0,22.2752,22.2839,22.2578,22.2665,9300.0
2006-08-23 15:05:00,25.64,25.67,25.64,25.67,14800.0,22.2578,22.2839,22.2578,22.2839,14800.0
2006-08-23 15:10:00,25.66,25.7,25.66,25.69,16600.0,22.2752,22.3099,22.2752,22.3012,16600.0
2006-08-23 15:15:00,25.69,25.7,25.66,25.67,14300.0,22.3012,22.3099,22.2752,22.2839,14300.0
2006-08-23 15:20:00,25.68,25.71,25.67,25.69,6100.0,22.2925,22.3186,22.2839,22.3012,6100.0
2006-08-23 15:25:00,25.7,25.73,25.69,25.73,7900.0,22.3099,22.336,22.3012,22.336,7900.0
2006-08-23 15:30:00,25.72,25.74,25.71,25.71,17500.0,22.3273,22.3446,22.3186,22.3186,17500.0
2006-08-23 15:35:00,25.7,25.71,25.64,25.65,28100.0,22.3099,22.3186,22.2578,22.2665,28100.0
2006-08-23 15:40:00,25.64,25.65,25.63,25.63,20600.0,22.2578,22.2665,22.2491,22.2491,20600.0
2006-08-23 15:45:00,25.63,25.65,25.63,25.64,28800.0,22.2491,22.2665,22.2491,22.2578,28800.0
2006-08-23 15:50:00,25.64,25.69,25.61,25.61,20200.0,22.2578,22.3012,22.2318,22.2318,20200.0
2006-08-23 15:55:00,25.62,25.67,25.59,25.63,55300.0,22.2405,22.2839,22.2144,22.2491,55300.0
2006-08-24 09:30:00,25.76,25.86,25.75,25.86,16100.0,22.362,22.4488,22.3533,22.4488,16100.0
2006-08-24 09:35:00,25.86,25.86,25.79,25.81,5300.0,22.4488,22.4488,22.388,22.4054,5300.0
2006-08-24 09:40:00,25.79,25.8,25.71,25.8,14000.0,22.388,22.3967,22.3186,22.3967,14000.0
2006-08-24 09:45:00,25.79,25.87,25.79,25.86,7800.0,22.388,22.4575,22.388,22.4488,7800.0
2006-08-24 09:50:00,25.86,25.92,25.85,25.92,12400.0,22.4488,22.5009,22.4401,22.5009,12400.0
2006-08-24 09:55:00,25.92,25.97,25.91,25.97,13600.0,22.5009,22.5443,22.4922,22.5443,13600.0
2006-08-24 10:00:00,25.97,25.98,25.93,25.94,11200.0,22.5443,22.553,22.5096,22.5183,11200.0
2006-08-24 10:05:00,25.92,25.96,25.92,25.95,9900.0,22.5009,22.5356,22.5009,22.5269,9900.0
2006-08-24 10:10:00,25.94,25.96,25.92,25.92,7100.0,22.5183,22.5356,22.5009,22.5009,7100.0
2006-08-24 10:15:00,25.94,25.96,25.91,25.91,3300.0,22.5183,22.5356,22.4922,22.4922,3300.0
2006-08-24 10:20:00,25.94,25.94,25.88,25.88,11400.0,22.5183,22.5183,22.4662,22.4662,11400.0
2006-08-24 10:25:00,25.87,25.88,25.84,25.85,4300.0,22.4575,22.4662,22.4314,22.4401,4300.0
2006-08-24 10:30:00,25.85,25.85,25.79,25.82,5200.0,22.4401,22.4401,22.388,22.4141,5200.0
2006-08-24 10:35:00,25.8,25.82,25.76,25.81,18800.0,22.3967,22.4141,22.362,22.4054,18800.0
2006-08-24 10:40:00,25.79,25.9,25.79,25.89,24700.0,22.388,22.4835,22.388,22.4748,24700.0
2006-08-24 10:45:00,25.89,25.98,25.87,25.96,28900.0,22.4748,22.553,22.4575,22.5356,28900.0
2006-08-24 10:50:00,25.96,25.97,25.95,25.95,11300.0,22.5356,22.5443,22.5269,22.5269,11300.0
2006-08-24 10:55:00,25.95,25.96,25.92,25.96,11200.0,22.5269,22.5356,22.5009,22.5356,11200.0
2006-08-24 11:00:00,25.96,25.98,25.95,25.97,8000.0,22.5356,22.553,22.5269,22.5443,8000.0
2006-08-24 11:05:00,25.97,25.98,25.96,25.98,16100.0,22.5443,22.553,22.5356,22.553,16100.0
2006-08-24 11:10:00,25.96,25.99,25.96,25.98,10300.0,22.5356,22.5617,22.5356,22.553,10300.0
2006-08-24 11:15:00,25.97,25.97,25.93,25.95,9900.0,22.5443,22.5443,22.5096,22.5269,9900.0
2006-08-24 11:20:00,25.96,25.96,25.95,25.95,5400.0,22.5356,22.5356,22.5269,22.5269,5400.0
2006-08-24 11:25:00,25.95,26.0,25.95,25.99,52000.0,22.5269,22.5703,22.5269,22.5617,52000.0
2006-08-24 11:30:00,25.99,26.0,25.97,25.97,10700.0,22.5617,22.5703,22.5443,22.5443,10700.0
2006-08-24 11:35:00,25.97,25.99,25.96,25.98,3800.0,22.5443,22.5617,22.5356,22.553,3800.0
2006-08-24 11:40:00,25.98,26.0,25.96,26.0,3800.0,22.553,22.5703,22.5356,22.5703,3800.0
2006-08-24 11:45:00,25.99,25.99,25.97,25.98,4400.0,22.5617,22.5617,22.5443,22.553,4400.0
2006-08-24 11:50:00,25.97,26.0,25.96,25.97,26300.0,22.5443,22.5703,22.5356,22.5443,26300.0
2006-08-24 11:55:00,25.98,26.0,25.97,25.98,20500.0,22.553,22.5703,22.5443,22.553,20500.0
2006-08-24 12:00:00,25.97,25.97,25.93,25.93,4700.0,22.5443,22.5443,22.5096,22.5096,4700.0
2006-08-24 12:05:00,25.93,25.94,25.89,25.9,29500.0,22.5096,22.5183,22.4748,22.4835,29500.0
2006-08-24 12:10:00,25.9,25.97,25.9,25.95,26900.0,22.4835,22.5443,22.4835,22.5269,26900.0
2006-08-24 12:15:00,25.95,25.97,25.94,25.97,6000.0,22.5269,22.5443,22.5183,22.5443,6000.0
2006-08-24 12:20:00,25.95,25.95,25.94,25.94,6300.0,22.5269,22.5269,22.5183,22.5183,6300.0
2006-08-24 12:25:00,25.96,25.96,25.95,25.95,7700.0,22.5356,22.5356,22.5269,22.5269,7700.0
2006-08-24 12:30:00,25.94,25.96,25.93,25.96,4800.0,22.5183,22.5356,22.5096,22.5356,4800.0
2006-08-24 12:35:00,25.95,25.96,25.93,25.96,7100.0,22.5269,22.5356,22.5096,22.5356,7100.0
2006-08-24 12:40:00,25.95,25.97,25.95,25.96,2200.0,22.5269,22.5443,22.5269,22.5356,2200.0
2006-08-24 12:45:00,25.97,25.97,25.95,25.96,8100.0,22.5443,22.5443,22.5269,22.5356,8100.0
2006-08-24 12:50:00,25.96,25.97,25.96,25.96,4900.0,22.5356,22.5443,22.5356,22.5356,4900.0
2006-08-24 12:55:00,25.96,25.98,25.95,25.97,12600.0,22.5356,22.553,22.5269,22.5443,12600.0
2006-08-24 13:00:00,25.98,25.98,25.96,25.97,3000.0,22.553,22.553,22.5356,22.5443,3000.0
2006-08-24 13:05:00,25.96,25.96,25.95,25.95,2000.0,22.5356,22.5356,22.5269,22.5269,2000.0
2006-08-24 13:10:00,25.95,25.98,25.95,25.97,3200.0,22.5269,22.553,22.5269,22.5443,3200.0
2006-08-24 13:15:00,25.97,26.0,25.97,25.99,6800.0,22.5443,22.5703,22.5443,22.5617,6800.0
2006-08-24 13:20:00,25.99,26.02,25.98,26.0,34400.0,22.5617,22.5877,22.553,22.5703,34400.0
2006-08-24 13:25:00,26.0,26.02,26.0,26.01,2300.0,22.5703,22.5877,22.5703,22.579,2300.0
2006-08-24 13:30:00,26.0,26.02,26.0,26.02,3300.0,22.5703,22.5877,22.5703,22.5877,3300.0
2006-08-24 13:35:00,26.0,26.01,26.0,26.0,3200.0,22.5703,22.579,22.5703,22.5703,3200.0
2006-08-24 13:40:00,26.0,26.01,26.0,26.0,3300.0,22.5703,22.579,22.5703,22.5703,3300.0
2006-08-24 13:45:00,26.0,26.0,25.96,25.96,10100.0,22.5703,22.5703,22.5356,22.5356,10100.0
2006-08-24 13:50:00,25.96,25.96,25.93,25.94,4500.0,22.5356,22.5356,22.5096,22.5183,4500.0
2006-08-24 13:55:00,25.93,25.95,25.93,25.95,4000.0,22.5096,22.5269,22.5096,22.5269,4000.0
2006-08-24 14:00:00,25.94,25.97,25.94,25.94,4400.0,22.5183,22.5443,22.5183,22.5183,4400.0
2006-08-24 14:05:00,25.95,25.97,25.94,25.95,5200.0,22.5269,22.5443,22.5183,22.5269,5200.0
2006-08-24 14:10:00,25.96,25.97,25.95,25.97,2200.0,22.5356,22.5443,22.5269,22.5443,2200.0
2006-08-24 14:15:00,25.97,25.99,25.97,25.98,4900.0,22.5443,22.5617,22.5443,22.553,4900.0
2006-08-24 14:20:00,25.98,25.99,25.97,25.98,3500.0,22.553,22.5617,22.5443,22.553,3500.0
2006-08-24 14:25:00,25.98,25.98,25.97,25.97,3400.0,22.553,22.553,22.5443,22.5443,3400.0
2006-08-24 14:30:00,25.97,26.01,25.97,26.0,15700.0,22.5443,22.579,22.5443,22.5703,15700.0
2006-08-24 14:35:00,26.01,26.01,26.0,26.0,2600.0,22.579,22.579,22.5703,22.5703,2600.0
2006-08-24 14:40:00,26.0,26.01,25.97,25.97,4000.0,22.5703,22.579,22.5443,22.5443,4000.0
2006-08-24 14:45:00,25.97,25.98,25.96,25.96,5100.0,22.5443,22.553,22.5356,22.5356,5100.0
2006-08-24 14:50:00,25.96,25.96,25.95,25.95,4800.0,22.5356,22.5356,22.5269,22.5269,4800.0
2006-08-24 14:55:00,25.96,25.96,25.93,25.94,5100.0,22.5356,22.5356,22.5096,22.5183,5100.0
2006-08-24 15:00:00,25.94,25.97,25.94,25.97,12500.0,22.5183,22.5443,22.5183,22.5443,12500.0
2006-08-24 15:05:00,25.96,25.97,25.96,25.97,5800.0,22.5356,22.5443,22.5356,22.5443,5800.0
2006-08-24 15:10:00,25.96,26.0,25.96,26.0,19800.0,22.5356,22.5703,22.5356,22.5703,19800.0
2006-08-24 15:15:00,26.0,26.01,25.98,25.98,11600.0,22.5703,22.579,22.553,22.553,11600.0
2006-08-24 15:20:00,25.98,25.99,25.97,25.97,9800.0,22.553,22.5617,22.5443,22.5443,9800.0
2006-08-24 15:25:00,25.98,25.98,25.96,25.97,11100.0,22.553,22.553,22.5356,22.5443,11100.0
2006-08-24 15:30:00,25.97,26.01,25.97,26.0,15300.0,22.5443,22.579,22.5443,22.5703,15300.0
2006-08-24 15:35:00,26.0,26.02,25.99,26.0,16100.0,22.5703,22.5877,22.5617,22.5703,16100.0
2006-08-24 15:40:00,26.01,26.02,26.0,26.02,11000.0,22.579,22.5877,22.5703,22.5877,11000.0
2006-08-24 15:45:00,26.01,26.03,26.01,26.01,19100.0,22.579,22.5964,22.579,22.579,19100.0
2006-08-24 15:50:00,26.02,26.04,26.02,26.02,16500.0,22.5877,22.6051,22.5877,22.5877,16500.0
2006-08-24 15:55:00,26.03,26.05,26.01,26.01,37900.0,22.5964,22.6137,22.579,22.579,37900.0
2006-08-25 09:30:00,26.0,26.04,25.94,26.02,10600.0,22.5703,22.6051,22.5183,22.5877,10600.0
2006-08-25 09:35:00,25.99,26.05,25.96,26.01,6800.0,22.5617,22.6137,22.5356,22.579,6800.0
2006-08-25 09:40:00,25.99,26.02,25.99,26.02,7300.0,22.5617,22.5877,22.5617,22.5877,7300.0
2006-08-25 09:45:00,26.02,26.04,25.99,26.03,16400.0,22.5877,22.6051,22.5617,22.5964,16400.0
2006-08-25 09:50:00,26.04,26.05,25.98,25.98,14500.0,22.6051,22.6137,22.553,22.553,14500.0
2006-08-25 09:55:00,25.97,26.05,25.97,26.02,14100.0,22.5443,22.6137,22.5443,22.5877,14100.0
2006-08-25 10:00:00,26.03,26.25,26.02,26.15,72300.0,22.5964,22.7874,22.5877,22.7006,72300.0
2006-08-25 10:05:00,26.15,26.15,26.05,26.06,10900.0,22.7006,22.7006,22.6137,22.6224,10900.0
2006-08-25 10:10:00,26.05,26.1,26.03,26.05,22000.0,22.6137,22.6571,22.5964,22.6137,22000.0
2006-08-25 10:15:00,26.04,26.16,26.04,26.16,13300.0,22.6051,22.7092,22.6051,22.7092,13300.0
2006-08-25 10:20:00,26.12,26.13,26.04,26.05,9000.0,22.6745,22.6832,22.6051,22.6137,9000.0
2006-08-25 10:25:00,26.06,26.13,26.06,26.09,9100.0,22.6224,22.6832,22.6224,22.6485,9100.0
2006-08-25 10:30:00,26.1,26.11,26.02,26.03,10500.0,22.6571,22.6658,22.5877,22.5964,10500.0
2006-08-25 10:35:00,26.03,26.07,26.03,26.07,9400.0,22.5964,22.6311,22.5964,22.6311,9400.0
2006-08-25 10:40:00,26.06,26.08,26.05,26.06,10800.0,22.6224,22.6398,22.6137,22.6224,10800.0
2006-08-25 10:45:00,26.06,26.08,26.05,26.07,2900.0,22.6224,22.6398,22.6137,22.6311,2900.0
2006-08-25 10:50:00,26.07,26.13,26.07,26.12,8600.0,22.6311,22.6832,22.6311,22.6745,8600.0
2006-08-25 10:55:00,26.12,26.16,26.12,26.15,12100.0,22.6745,22.7092,22.6745,22.7006,12100.0
2006-08-25 11:00:00,26.13,26.14,26.08,26.14,9700.0,22.6832,22.6919,22.6398,22.6919,9700.0
2006-08-25 11:05:00,26.13,26.13,26.05,26.08,6300.0,22.6832,22.6832,22.6137,22.6398,6300.0
2006-08-25 11:10:00,26.09,26.16,26.09,26.16,11800.0,22.6485,22.7092,22.6485,22.7092,11800.0
2006-08-25 11:15:00,26.15,26.16,26.13,26.13,5600.0,22.7006,22.7092,22.6832,22.6832,5600.0
2006-08-25 11:20:00,26.13,26.15,26.11,26.11,5700.0,22.6832,22.7006,22.6658,22.6658,5700.0
2006-08-25 11:25:00,26.11,26.12,26.1,26.1,6800.0,22.6658,22.6745,22.6571,22.6571,6800.0
2006-08-25 11:30:00,26.11,26.14,26.08,26.12,5600.0,22.6658,22.6919,22.6398,22.6745,5600.0
2006-08-25 11:35:00,26.14,26.14,26.12,26.12,9200.0,22.6919,22.6919,22.6745,22.6745,9200.0
2006-08-25 11:40:00,26.12,26.17,26.12,26.16,11000.0,22.6745,22.7179,22.6745,22.7092,11000.0
2006-08-25 11:45:00,26.16,26.17,26.15,26.16,2100.0,22.7092,22.7179,22.7006,22.7092,2100.0
2006-08-25 11:50:00,26.17,26.17,26.12,26.13,19000.0,22.7179,22.7179,22.6745,22.6832,19000.0
2006-08-25 11:55:00,26.12,26.12,26.09,26.12,27900.0,22.6745,22.6745,22.6485,22.6745,27900.0
2006-08-25 12:00:00,26.12,26.14,26.1,26.12,9300.0,22.6745,22.6919,22.6571,22.6745,9300.0
2006-08-25 12:05:00,26.12,26.13,26.11,26.13,12200.0,22.6745,22.6832,22.6658,22.6832,12200.0
2006-08-25 12:10:00,26.12,26.19,26.12,26.17,28600.0,22.6745,22.7353,22.6745,22.7179,28600.0
2006-08-25 12:15:00,26.18,26.19,26.16,26.17,3200.0,22.7266,22.7353,22.7092,22.7179,3200.0
2006-08-25 12:20:00,26.17,26.23,26.17,26.21,12700.0,22.7179,22.77,22.7179,22.7526,12700.0
2006-08-25 12:25:00,26.22,26.23,26.19,26.19,6300.0,22.7613,22.77,22.7353,22.7353,6300.0
2006-08-25 12:30:00,26.2,26.23,26.2,26.22,12400.0,22.744,22.77,22.744,22.7613,12400.0
2006-08-25 12:35:00,26.22,26.24,26.21,26.24,6400.0,22.7613,22.7787,22.7526,22.7787,6400.0
2006-08-25 12:40:00,26.25,26.25,26.22,26.23,7500.0,22.7874,22.7874,22.7613,22.77,7500.0
2006-08-25 12:45:00,26.22,26.25,26.22,26.22,17400.0,22.7613,22.7874,22.7613,22.7613,17400.0
2006-08-25 12:50:00,26.23,26.26,26.22,26.26,15400.0,22.77,22.796,22.7613,22.796,15400.0
2006-08-25 12:55:00,26.26,26.28,26.25,26.28,11300.0,22.796,22.8134,22.7874,22.8134,11300.0
2006-08-25 13:00:00,26.27,26.27,26.23,26.23,9800.0,22.8047,22.8047,22.77,22.77,9800.0
2006-08-25 13:05:00,26.22,26.23,26.21,26.21,8000.0,22.7613,22.77,22.7526,22.7526,8000.0
2006-08-25 13:10:00,26.2,26.23,26.2,26.22,8500.0,22.744,22.77,22.744,22.7613,8500.0
2006-08-25 13:15:00,26.22,26.22,26.2,26.22,12800.0,22.7613,22.7613,22.744,22.7613,12800.0
2006-08-25 13:20:00,26.21,26.23,26.2,26.23,14600.0,22.7526,22.77,22.744,22.77,14600.0
2006-08-25 13:25:00,26.23,26.24,26.22,26.23,4000.0,22.77,22.7787,22.7613,22.77,4000.0
2006-08-25 13:30:00,26.23,26.25,26.23,26.25,2400.0,22.77,22.7874,22.77,22.7874,2400.0
2006-08-25 13:35:00,26.24,26.25,26.23,26.24,6300.0,22.7787,22.7874,22.77,22.7787,6300.0
2006-08-25 13:40:00,26.24,26.25,26.23,26.23,8200.0,22.7787,22.7874,22.77,22.77,8200.0
2006-08-25 13:45:00,26.24,26.25,26.23,26.24,6200.0,22.7787,22.7874,22.77,22.7787,6200.0
2006-08-25 13:50:00,26.24,26.27,26.24,26.25,18500.0,22.7787,22.8047,22.7787,22.7874,18500.0
2006-08-25 13:55:00,26.25,26.27,26.22,26.27,14100.0,22.7874,22.8047,22.7613,22.8047,14100.0
2006-08-25 14:00:00,26.25,26.29,26.25,26.29,7000.0,22.7874,22.8221,22.7874,22.8221,7000.0
2006-08-25 14:05:00,26.29,26.31,26.28,26.29,13300.0,22.8221,22.8394,22.8134,22.8221,13300.0
2006-08-25 14:10:00,26.3,26.31,26.28,26.3,22500.0,22.8308,22.8394,22.8134,22.8308,22500.0
2006-08-25 14:15:00,26.3,26.31,26.28,26.28,14600.0,22.8308,22.8394,22.8134,22.8134,14600.0
2006-08-25 14:20:00,26.28,26.31,26.28,26.28,9600.0,22.8134,22.8394,22.8134,22.8134,9600.0
2006-08-25 14:25:00,26.29,26.29,26.25,26.27,12400.0,22.8221,22.8221,22.7874,22.8047,12400.0
2006-08-25 14:30:00,26.27,26.28,26.26,26.28,12200.0,22.8047,22.8134,22.796,22.8134,12200.0
2006-08-25 14:35:00,26.27,26.31,26.27,26.3,35400.0,22.8047,22.8394,22.8047,22.8308,35400.0
2006-08-25 14:40:00,26.31,26.33,26.3,26.31,16600.0,22.8394,22.8568,22.8308,22.8394,16600.0
2006-08-25 14:45:00,26.31,26.39,26.3,26.31,33300.0,22.8394,22.9089,22.8308,22.8394,33300.0
2006-08-25 14:50:00,26.3,26.31,26.28,26.28,13100.0,22.8308,22.8394,22.8134,22.8134,13100.0
2006-08-25 14:55:00,26.27,26.27,26.24,26.24,12600.0,22.8047,22.8047,22.7787,22.7787,12600.0
2006-08-25 15:00:00,26.25,26.27,26.25,26.26,11500.0,22.7874,22.8047,22.7874,22.796,11500.0
2006-08-25 15:05:00,26.25,26.26,26.24,26.26,12700.0,22.7874,22.796,22.7787,22.796,12700.0
2006-08-25 15:10:00,26.26,26.26,26.24,26.26,10100.0,22.796,22.796,22.7787,22.796,10100.0
2006-08-25 15:15:00,26.26,26.29,26.25,26.28,12900.0,22.796,22.8221,22.7874,22.8134,12900.0
2006-08-25 15:20:00,26.28,26.29,26.27,26.27,15400.0,22.8134,22.8221,22.8047,22.8047,15400.0
2006-08-25 15:25:00,26.28,26.28,26.27,26.27,8300.0,22.8134,22.8134,22.8047,22.8047,8300.0
2006-08-25 15:30:00,26.28,26.28,26.27,26.27,14100.0,22.8134,22.8134,22.8047,22.8047,14100.0
2006-08-25 15:35:00,26.27,26.29,26.27,26.28,17800.0,22.8047,22.8221,22.8047,22.8134,17800.0
2006-08-25 15:40:00,26.28,26.31,26.28,26.31,21200.0,22.8134,22.8394,22.8134,22.8394,21200.0
2006-08-25 15:45:00,26.3,26.31,26.26,26.27,19200.0,22.8308,22.8394,22.796,22.8047,19200.0
2006-08-25 15:50:00,26.27,26.27,26.24,26.27,11400.0,22.8047,22.8047,22.7787,22.8047,11400.0
2006-08-25 15:55:00,26.27,26.27,26.25,26.25,17200.0,22.8047,22.8047,22.7874,22.7874,17200.0
2006-08-28 09:30:00,26.2,26.25,26.15,26.15,19700.0,22.744,22.7874,22.7006,22.7006,19700.0
2006-08-28 09:35:00,26.19,26.23,26.18,26.18,4400.0,22.7353,22.77,22.7266,22.7266,4400.0
2006-08-28 09:40:00,26.18,26.23,26.16,26.23,3000.0,22.7266,22.77,22.7092,22.77,3000.0
2006-08-28 09:45:00,26.24,26.29,26.23,26.26,35700.0,22.7787,22.8221,22.77,22.796,35700.0
2006-08-28 09:50:00,26.29,26.35,26.27,26.3,8900.0,22.8221,22.8742,22.8047,22.8308,8900.0
2006-08-28 09:55:00,26.29,26.29,26.24,26.28,9900.0,22.8221,22.8221,22.7787,22.8134,9900.0
2006-08-28 10:00:00,26.28,26.35,26.28,26.34,5300.0,22.8134,22.8742,22.8134,22.8655,5300.0
2006-08-28 10:05:00,26.34,26.35,26.33,26.33,9900.0,22.8655,22.8742,22.8568,22.8568,9900.0
2006-08-28 10:10:00,26.32,26.33,26.27,26.28,10000.0,22.8481,22.8568,22.8047,22.8134,10000.0
2006-08-28 10:15:00,26.31,26.31,26.24,26.25,7300.0,22.8394,22.8394,22.7787,22.7874,7300.0
2006-08-28 10:20:00,26.25,26.28,26.24,26.28,5700.0,22.7874,22.8134,22.7787,22.8134,5700.0
2006-08-28 10:25:00,26.28,26.3,26.25,26.26,11500.0,22.8134,22.8308,22.7874,22.796,11500.0
2006-08-28 10:30:00,26.26,26.3,26.26,26.28,6600.0,22.796,22.8308,22.796,22.8134,6600.0
2006-08-28 10:35:00,26.29,26.3,26.28,26.3,8000.0,22.8221,22.8308,22.8134,22.8308,8000.0
2006-08-28 10:40:00,26.28,26.32,26.28,26.28,17800.0,22.8134,22.8481,22.8134,22.8134,17800.0
2006-08-28 10:45:00,26.28,26.3,26.28,26.28,9500.0,22.8134,22.8308,22.8134,22.8134,9500.0
2006-08-28 10:50:00,26.28,26.32,26.27,26.3,4000.0,22.8134,22.8481,22.8047,22.8308,4000.0
2006-08-28 10:55:00,26.3,26.34,26.3,26.34,3800.0,22.8308,22.8655,22.8308,22.8655,3800.0
2006-08-28 11:00:00,26.34,26.39,26.34,26.38,11400.0,22.8655,22.9089,22.8655,22.9002,11400.0
2006-08-28 11:05:00,26.37,26.41,26.37,26.4,17000.0,22.8915,22.9263,22.8915,22.9176,17000.0
2006-08-28 11:10:00,26.4,26.4,26.37,26.37,6900.0,22.9176,22.9176,22.8915,22.8915,6900.0
2006-08-28 11:15:00,26.39,26.42,26.35,26.41,28600.0,22.9089,22.9349,22.8742,22.9263,28600.0
2006-08-28 11:20:00,26.39,26.42,26.38,26.4,20600.0,22.9089,22.9349,22.9002,22.9176,20600.0
2006-08-28 11:25:00,26.38,26.44,26.37,26.41,14800.0,22.9002,22.9523,22.8915,22.9263,14800.0
2006-08-28 11:30:00,26.4,26.42,26.38,26.42,12700.0,22.9176,22.9349,22.9002,22.9349,12700.0
2006-08-28 11:35:00,26.42,26.42,26.4,26.4,13000.0,22.9349,22.9349,22.9176,22.9176,13000.0
2006-08-28 11:40:00,26.41,26.43,26.4,26.42,8500.0,22.9263,22.9436,22.9176,22.9349,8500.0
2006-08-28 11:45:00,26.43,26.47,26.41,26.46,9700.0,22.9436,22.9783,22.9263,22.9697,9700.0
2006-08-28 11:50:00,26.48,26.49,26.45,26.46,17200.0,22.987,22.9957,22.961,22.9697,17200.0
2006-08-28 11:55:00,26.46,26.5,26.45,26.5,18400.0,22.9697,23.0044,22.961,23.0044,18400.0
2006-08-28 12:00:00,26.49,26.51,26.48,26.5,19100.0,22.9957,23.0131,22.987,23.0044,19100.0
2006-08-28 12:05:00,26.51,26.55,26.47,26.51,15300.0,23.0131,23.0478,22.9783,23.0131,15300.0
2006-08-28 12:10:00,26.49,26.5,26.45,26.47,7800.0,22.9957,23.0044,22.961,22.9783,7800.0
2006-08-28 12:15:00,26.47,26.47,26.45,26.47,6900.0,22.9783,22.9783,22.961,22.9783,6900.0
2006-08-28 12:20:00,26.45,26.47,26.45,26.46,8700.0,22.961,22.9783,22.961,22.9697,8700.0
2006-08-28 12:25:00,26.45,26.45,26.4,26.41,5900.0,22.961,22.961,22.9176,22.9263,5900.0
2006-08-28 12:30:00,26.42,26.42,26.41,26.42,4800.0,22.9349,22.9349,22.9263,22.9349,4800.0
2006-08-28 12:35:00,26.42,26.49,26.42,26.48,7700.0,22.9349,22.9957,22.9349,22.987,7700.0
2006-08-28 12:40:00,26.49,26.5,26.48,26.5,6100.0,22.9957,23.0044,22.987,23.0044,6100.0
2006-08-28 12:45:00,26.48,26.55,26.48,26.55,12800.0,22.987,23.0478,22.987,23.0478,12800.0
2006-08-28 12:50:00,26.55,26.57,26.55,26.56,17200.0,23.0478,23.0651,23.0478,23.0565,17200.0
2006-08-28 12:55:00,26.56,26.58,26.55,26.56,8800.0,23.0565,23.0738,23.0478,23.0565,8800.0
2006-08-28 13:00:00,26.56,26.58,26.56,26.56,8200.0,23.0565,23.0738,23.0565,23.0565,8200.0
2006-08-28 13:05:00,26.56,26.58,26.55,26.55,11600.0,23.0565,23.0738,23.0478,23.0478,11600.0
2006-08-28 13:10:00,26.55,26.58,26.54,26.57,17200.0,23.0478,23.0738,23.0391,23.0651,17200.0
2006-08-28 13:15:00,26.57,26.6,26.56,26.56,23200.0,23.0651,23.0912,23.0565,23.0565,23200.0
2006-08-28 13:20:00,26.57,26.6,26.57,26.58,5100.0,23.0651,23.0912,23.0651,23.0738,5100.0
2006-08-28 13:25:00,26.58,26.6,26.55,26.56,8100.0,23.0738,23.0912,23.0478,23.0565,8100.0
2006-08-28 13:30:00,26.58,26.63,26.58,26.6,11100.0,23.0738,23.1172,23.0738,23.0912,11100.0
2006-08-28 13:35:00,26.61,26.62,26.58,26.59,10700.0,23.0999,23.1086,23.0738,23.0825,10700.0
2006-08-28 13:40:00,26.6,26.61,26.58,26.59,10200.0,23.0912,23.0999,23.0738,23.0825,10200.0
2006-08-28 13:45:00,26.59,26.61,26.58,26.6,6600.0,23.0825,23.0999,23.0738,23.0912,6600.0
2006-08-28 13:50:00,26.58,26.6,26.58,26.6,4800.0,23.0738,23.0912,23.0738,23.0912,4800.0
2006-08-28 13:55:00,26.6,26.6,26.58,26.6,10000.0,23.0912,23.0912,23.0738,23.0912,10000.0
2006-08-28 14:00:00,26.6,26.61,26.57,26.58,11100.0,23.0912,23.0999,23.0651,23.0738,11100.0
2006-08-28 14:05:00,26.57,26.57,26.53,26.53,7400.0,23.0651,23.0651,23.0304,23.0304,7400.0
2006-08-28 14:10:00,26.53,26.54,26.53,26.54,7700.0,23.0304,23.0391,23.0304,23.0391,7700.0
2006-08-28 14:15:00,26.53,26.55,26.53,26.54,5700.0,23.0304,23.0478,23.0304,23.0391,5700.0
2006-08-28 14:20:00,26.55,26.55,26.52,26.53,9800.0,23.0478,23.0478,23.0217,23.0304,9800.0
2006-08-28 14:25:00,26.52,26.56,26.52,26.55,5700.0,23.0217,23.0565,23.0217,23.0478,5700.0
2006-08-28 14:30:00,26.55,26.55,26.51,26.52,6300.0,23.0478,23.0478,23.0131,23.0217,6300.0
2006-08-28 14:35:00,26.5,26.52,26.49,26.5,14400.0,23.0044,23.0217,22.9957,23.0044,14400.0
2006-08-28 14:40:00,26.5,26.51,26.47,26.48,18000.0,23.0044,23.0131,22.9783,22.987,18000.0
2006-08-28 14:45:00,26.48,26.48,26.43,26.43,13300.0,22.987,22.987,22.9436,22.9436,13300.0
2006-08-28 14:50:00,26.44,26.45,26.41,26.44,20600.0,22.9523,22.961,22.9263,22.9523,20600.0
2006-08-28 14:55:00,26.43,26.44,26.42,26.44,20200.0,22.9436,22.9523,22.9349,22.9523,20200.0
2006-08-28 15:00:00,26.44,26.45,26.43,26.43,14500.0,22.9523,22.961,22.9436,22.9436,14500.0
2006-08-28 15:05:00,26.44,26.45,26.39,26.4,42500.0,22.9523,22.961,22.9089,22.9176,42500.0
2006-08-28 15:10:00,26.4,26.44,26.38,26.41,46500.0,22.9176,22.9523,22.9002,22.9263,46500.0
2006-08-28 15:15:00,26.42,26.43,26.35,26.38,34300.0,22.9349,22.9436,22.8742,22.9002,34300.0
2006-08-28 15:20:00,26.38,26.39,26.36,26.37,8800.0,22.9002,22.9089,22.8828,22.8915,8800.0
2006-08-28 15:25:00,26.38,26.4,26.36,26.38,11500.0,22.9002,22.9176,22.8828,22.9002,11500.0
2006-08-28 15:30:00,26.38,26.4,26.33,26.35,18300.0,22.9002,22.9176,22.8568,22.8742,18300.0
2006-08-28 15:35:00,26.35,26.35,26.33,26.33,16800.0,22.8742,22.8742,22.8568,22.8568,16800.0
2006-08-28 15:40:00,26.33,26.33,26.29,26.3,10400.0,22.8568,22.8568,22.8221,22.8308,10400.0
2006-08-28 15:45:00,26.29,26.3,26.26,26.26,11200.0,22.8221,22.8308,22.796,22.796,11200.0
2006-08-28 15:50:00,26.28,26.3,26.26,26.3,21000.0,22.8134,22.8308,22.796,22.8308,21000.0
2006-08-28 15:55:00,26.3,26.3,26.27,26.27,33500.0,22.8308,22.8308,22.8047,22.8047,33500.0
2006-08-29 09:30:00,26.25,26.38,26.25,26.36,16800.0,22.7874,22.9002,22.7874,22.8828,16800.0
2006-08-29 09:35:00,26.36,26.4,26.33,26.4,3400.0,22.8828,22.9176,22.8568,22.9176,3400.0
2006-08-29 09:40:00,26.43,26.48,26.42,26.46,25000.0,22.9436,22.987,22.9349,22.9697,25000.0
2006-08-29 09:45:00,26.45,26.45,26.34,26.38,12200.0,22.961,22.961,22.8655,22.9002,12200.0
2006-08-29 09:50:00,26.38,26.46,26.38,26.46,4000.0,22.9002,22.9697,22.9002,22.9697,4000.0
2006-08-29 09:55:00,26.46,26.54,26.45,26.48,6600.0,22.9697,23.0391,22.961,22.987,6600.0
2006-08-29 10:00:00,26.5,26.55,26.45,26.53,10800.0,23.0044,23.0478,22.961,23.0304,10800.0
2006-08-29 10:05:00,26.52,26.57,26.5,26.57,8700.0,23.0217,23.0651,23.0044,23.0651,8700.0
2006-08-29 10:10:00,26.57,26.6,26.56,26.6,10900.0,23.0651,23.0912,23.0565,23.0912,10900.0
2006-08-29 10:15:00,26.63,26.65,26.58,26.65,17900.0,23.1172,23.1346,23.0738,23.1346,17900.0
2006-08-29 10:20:00,26.63,26.64,26.62,26.62,14600.0,23.1172,23.1259,23.1086,23.1086,14600.0
2006-08-29 10:25:00,26.62,26.65,26.62,26.64,11500.0,23.1086,23.1346,23.1086,23.1259,11500.0
2006-08-29 10:30:00,26.63,26.64,26.6,26.62,17300.0,23.1172,23.1259,23.0912,23.1086,17300.0
2006-08-29 10:35:00,26.59,26.63,26.55,26.56,9900.0,23.0825,23.1172,23.0478,23.0565,9900.0
2006-08-29 10:40:00,26.56,26.59,26.54,26.58,12000.0,23.0565,23.0825,23.0391,23.0738,12000.0
2006-08-29 10:45:00,26.57,26.58,26.53,26.54,9100.0,23.0651,23.0738,23.0304,23.0391,9100.0
2006-08-29 10:50:00,26.54,26.55,26.53,26.54,3100.0,23.0391,23.0478,23.0304,23.0391,3100.0
2006-08-29 10:55:00,26.54,26.55,26.5,26.55,6300.0,23.0391,23.0478,23.0044,23.0478,6300.0
2006-08-29 11:00:00,26.55,26.58,26.54,26.58,8300.0,23.0478,23.0738,23.0391,23.0738,8300.0
2006-08-29 11:05:00,26.58,26.59,26.56,26.58,5100.0,23.0738,23.0825,23.0565,23.0738,5100.0
2006-08-29 11:10:00,26.58,26.63,26.57,26.62,8300.0,23.0738,23.1172,23.0651,23.1086,8300.0
2006-08-29 11:15:00,26.61,26.64,26.59,26.6,25900.0,23.0999,23.1259,23.0825,23.0912,25900.0
2006-08-29 11:20:00,26.6,26.61,26.59,26.6,30500.0,23.0912,23.0999,23.0825,23.0912,30500.0
2006-08-29 11:25:00,26.59,26.62,26.59,26.62,5400.0,23.0825,23.1086,23.0825,23.1086,5400.0
2006-08-29 11:30:00,26.63,26.63,26.59,26.61,7100.0,23.1172,23.1172,23.0825,23.0999,7100.0
2006-08-29 11:35:00,26.62,26.64,26.59,26.62,9200.0,23.1086,23.1259,23.0825,23.1086,9200.0
2006-08-29 11:40:00,26.6,26.63,26.59,26.61,11100.0,23.0912,23.1172,23.0825,23.0999,11100.0
2006-08-29 11:45:00,26.62,26.63,26.6,26.62,7600.0,23.1086,23.1172,23.0912,23.1086,7600.0
2006-08-29 11:50:00,26.63,26.65,26.63,26.65,5900.0,23.1172,23.1346,23.1172,23.1346,5900.0
2006-08-29 11:55:00,26.63,26.66,26.63,26.66,5800.0,23.1172,23.1433,23.1172,23.1433,5800.0
2006-08-29 12:00:00,26.66,26.69,26.65,26.67,4800.0,23.1433,23.1693,23.1346,23.152,4800.0
2006-08-29 12:05:00,26.65,26.67,26.64,26.65,8100.0,23.1346,23.152,23.1259,23.1346,8100.0
2006-08-29 12:10:00,26.65,26.67,26.64,26.65,4400.0,23.1346,23.152,23.1259,23.1346,4400.0
2006-08-29 12:15:00,26.65,26.66,26.64,26.65,3100.0,23.1346,23.1433,23.1259,23.1346,3100.0
2006-08-29 12:20:00,26.66,26.69,26.66,26.66,7600.0,23.1433,23.1693,23.1433,23.1433,7600.0
2006-08-29 12:25:00,26.66,26.69,26.66,26.67,7900.0,23.1433,23.1693,23.1433,23.152,7900.0
2006-08-29 12:30:00,26.68,26.69,26.67,26.67,2500.0,23.1606,23.1693,23.152,23.152,2500.0
2006-08-29 12:35:00,26.67,26.69,26.66,26.66,4000.0,23.152,23.1693,23.1433,23.1433,4000.0
2006-08-29 12:40:00,26.66,26.7,26.66,26.69,7800.0,23.1433,23.178,23.1433,23.1693,7800.0
2006-08-29 12:45:00,26.69,26.7,26.68,26.69,5300.0,23.1693,23.178,23.1606,23.1693,5300.0
2006-08-29 12:50:00,26.69,26.7,26.68,26.68,3000.0,23.1693,23.178,23.1606,23.1606,3000.0
2006-08-29 12:55:00,26.69,26.7,26.68,26.7,5300.0,23.1693,23.178,23.1606,23.178,5300.0
2006-08-29 13:00:00,26.7,26.7,26.68,26.7,7200.0,23.178,23.178,23.1606,23.178,7200.0
2006-08-29 13:05:00,26.69,26.72,26.68,26.7,6500.0,23.1693,23.1954,23.1606,23.178,6500.0
2006-08-29 13:10:00,26.7,26.72,26.68,26.71,7900.0,23.178,23.1954,23.1606,23.1867,7900.0
2006-08-29 13:15:00,26.71,26.71,26.7,26.71,5900.0,23.1867,23.1867,23.178,23.1867,5900.0
2006-08-29 13:20:00,26.71,26.72,26.69,26.71,4600.0,23.1867,23.1954,23.1693,23.1867,4600.0
2006-08-29 13:25:00,26.7,26.73,26.7,26.7,5800.0,23.178,23.204,23.178,23.178,5800.0
2006-08-29 13:30:00,26.72,26.73,26.69,26.7,8600.0,23.1954,23.204,23.1693,23.178,8600.0
2006-08-29 13:35:00,26.7,26.71,26.68,26.7,7400.0,23.178,23.1867,23.1606,23.178,7400.0
2006-08-29 13:40:00,26.68,26.73,26.68,26.72,4500.0,23.1606,23.204,23.1606,23.1954,4500.0
2006-08-29 13:45:00,26.73,26.73,26.71,26.73,4800.0,23.204,23.204,23.1867,23.204,4800.0
2006-08-29 13:50:00,26.73,26.76,26.72,26.73,21300.0,23.204,23.2301,23.1954,23.204,21300.0
2006-08-29 13:55:00,26.73,26.75,26.72,26.75,7600.0,23.204,23.2214,23.1954,23.2214,7600.0
2006-08-29 14:00:00,26.74,26.76,26.71,26.74,12600.0,23.2127,23.2301,23.1867,23.2127,12600.0
2006-08-29 14:05:00,26.75,26.79,26.73,26.77,11200.0,23.2214,23.2561,23.204,23.2388,11200.0
2006-08-29 14:10:00,26.76,26.81,26.75,26.79,11500.0,23.2301,23.2735,23.2214,23.2561,11500.0
2006-08-29 14:15:00,26.79,26.84,26.78,26.79,12000.0,23.2561,23.2995,23.2474,23.2561,12000.0
2006-08-29 14:20:00,26.8,26.82,26.78,26.78,12700.0,23.2648,23.2822,23.2474,23.2474,12700.0
2006-08-29 14:25:00,26.8,26.81,26.78,26.79,5700.0,23.2648,23.2735,23.2474,23.2561,5700.0
2006-08-29 14:30:00,26.8,26.83,26.79,26.81,8200.0,23.2648,23.2909,23.2561,23.2735,8200.0
2006-08-29 14:35:00,26.81,26.85,26.8,26.85,6900.0,23.2735,23.3082,23.2648,23.3082,6900.0
2006-08-29 14:40:00,26.83,26.86,26.83,26.85,9500.0,23.2909,23.3169,23.2909,23.3082,9500.0
2006-08-29 14:45:00,26.85,26.85,26.84,26.85,10800.0,23.3082,23.3082,23.2995,23.3082,10800.0
2006-08-29 14:50:00,26.87,26.87,26.83,26.83,10500.0,23.3256,23.3256,23.2909,23.2909,10500.0
2006-08-29 14:55:00,26.85,26.85,26.81,26.85,13500.0,23.3082,23.3082,23.2735,23.3082,13500.0
2006-08-29 15:00:00,26.85,26.85,26.8,26.82,36000.0,23.3082,23.3082,23.2648,23.2822,36000.0
2006-08-29 15:05:00,26.82,26.83,26.82,26.83,10200.0,23.2822,23.2909,23.2822,23.2909,10200.0
2006-08-29 15:10:00,26.83,26.84,26.82,26.83,26600.0,23.2909,23.2995,23.2822,23.2909,26600.0
2006-08-29 15:15:00,26.84,26.87,26.83,26.86,12000.0,23.2995,23.3256,23.2909,23.3169,12000.0
2006-08-29 15:20:00,26.85,26.88,26.85,26.87,11300.0,23.3082,23.3343,23.3082,23.3256,11300.0
2006-08-29 15:25:00,26.87,26.91,26.87,26.9,88500.0,23.3256,23.3603,23.3256,23.3516,88500.0
2006-08-29 15:30:00,26.89,26.92,26.88,26.92,17900.0,23.3429,23.369,23.3343,23.369,17900.0
2006-08-29 15:35:00,26.92,26.92,26.89,26.9,10100.0,23.369,23.369,23.3429,23.3516,10100.0
2006-08-29 15:40:00,26.91,26.91,26.83,26.83,11400.0,23.3603,23.3603,23.2909,23.2909,11400.0
2006-08-29 15:45:00,26.84,26.88,26.84,26.87,18200.0,23.2995,23.3343,23.2995,23.3256,18200.0
2006-08-29 15:50:00,26.88,26.89,26.85,26.89,74800.0,23.3343,23.3429,23.3082,23.3429,74800.0
2006-08-29 15:55:00,26.89,26.9,26.86,26.87,26500.0,23.3429,23.3516,23.3169,23.3256,26500.0
2006-08-30 09:30:00,26.95,26.97,26.9,26.9,30200.0,23.395,23.4124,23.3516,23.3516,30200.0
2006-08-30 09:35:00,26.9,26.9,26.75,26.85,28700.0,23.3516,23.3516,23.2214,23.3082,28700.0
2006-08-30 09:40:00,26.85,26.9,26.79,26.8,12800.0,23.3082,23.3516,23.2561,23.2648,12800.0
2006-08-30 09:45:00,26.82,26.87,26.8,26.8,12800.0,23.2822,23.3256,23.2648,23.2648,12800.0
2006-08-30 09:50:00,26.82,26.82,26.76,26.8,4500.0,23.2822,23.2822,23.2301,23.2648,4500.0
2006-08-30 09:55:00,26.81,26.83,26.78,26.78,8500.0,23.2735,23.2909,23.2474,23.2474,8500.0
2006-08-30 10:00:00,26.78,26.83,26.77,26.78,8800.0,23.2474,23.2909,23.2388,23.2474,8800.0
2006-08-30 10:05:00,26.78,26.79,26.75,26.77,21600.0,23.2474,23.2561,23.2214,23.2388,21600.0
2006-08-30 10:10:00,26.76,26.78,26.76,26.77,5000.0,23.2301,23.2474,23.2301,23.2388,5000.0
2006-08-30 10:15:00,26.77,26.8,26.76,26.78,5200.0,23.2388,23.2648,23.2301,23.2474,5200.0
2006-08-30 10:20:00,26.77,26.81,26.77,26.8,5800.0,23.2388,23.2735,23.2388,23.2648,5800.0
2006-08-30 10:25:00,26.8,26.83,26.79,26.82,3100.0,23.2648,23.2909,23.2561,23.2822,3100.0
2006-08-30 10:30:00,26.84,26.88,26.82,26.86,15300.0,23.2995,23.3343,23.2822,23.3169,15300.0
2006-08-30 10:35:00,26.85,26.89,26.85,26.89,13100.0,23.3082,23.3429,23.3082,23.3429,13100.0
2006-08-30 10:40:00,26.89,26.92,26.86,26.86,15000.0,23.3429,23.369,23.3169,23.3169,15000.0
2006-08-30 10:45:00,26.87,26.89,26.84,26.84,11100.0,23.3256,23.3429,23.2995,23.2995,11100.0
2006-08-30 10:50:00,26.85,26.87,26.82,26.87,10700.0,23.3082,23.3256,23.2822,23.3256,10700.0
2006-08-30 10:55:00,26.87,26.89,26.83,26.84,11900.0,23.3256,23.3429,23.2909,23.2995,11900.0
2006-08-30 11:00:00,26.86,26.86,26.84,26.85,7100.0,23.3169,23.3169,23.2995,23.3082,7100.0
2006-08-30 11:05:00,26.86,26.87,26.84,26.87,5800.0,23.3169,23.3256,23.2995,23.3256,5800.0
2006-08-30 11:10:00,26.86,26.86,26.84,26.84,9300.0,23.3169,23.3169,23.2995,23.2995,9300.0
2006-08-30 11:15:00,26.83,26.87,26.83,26.87,65600.0,23.2909,23.3256,23.2909,23.3256,65600.0
2006-08-30 11:20:00,26.86,26.86,26.85,26.86,5200.0,23.3169,23.3169,23.3082,23.3169,5200.0
2006-08-30 11:25:00,26.86,26.89,26.86,26.87,4500.0,23.3169,23.3429,23.3169,23.3256,4500.0
2006-08-30 11:30:00,26.88,26.89,26.87,26.87,7800.0,23.3343,23.3429,23.3256,23.3256,7800.0
2006-08-30 11:35:00,26.88,26.89,26.87,26.89,8800.0,23.3343,23.3429,23.3256,23.3429,8800.0
2006-08-30 11:40:00,26.88,26.89,26.87,26.88,7000.0,23.3343,23.3429,23.3256,23.3343,7000.0
2006-08-30 11:45:00,26.88,26.89,26.88,26.88,6100.0,23.3343,23.3429,23.3343,23.3343,6100.0
2006-08-30 11:50:00,26.88,26.89,26.86,26.88,17100.0,23.3343,23.3429,23.3169,23.3343,17100.0
2006-08-30 11:55:00,26.88,26.94,26.88,26.89,34600.0,23.3343,23.3863,23.3343,23.3429,34600.0
2006-08-30 12:00:00,26.88,26.9,26.88,26.88,19900.0,23.3343,23.3516,23.3343,23.3343,19900.0
2006-08-30 12:05:00,26.89,26.9,26.88,26.9,5100.0,23.3429,23.3516,23.3343,23.3516,5100.0
2006-08-30 12:10:00,26.89,26.91,26.88,26.88,1900.0,23.3429,23.3603,23.3343,23.3343,1900.0
2006-08-30 12:15:00,26.88,26.9,26.88,26.89,4100.0,23.3343,23.3516,23.3343,23.3429,4100.0
2006-08-30 12:20:00,26.89,26.9,26.88,26.89,6700.0,23.3429,23.3516,23.3343,23.3429,6700.0
2006-08-30 12:25:00,26.88,26.9,26.88,26.88,6700.0,23.3343,23.3516,23.3343,23.3343,6700.0
2006-08-30 12:30:00,26.88,26.89,26.87,26.89,6500.0,23.3343,23.3429,23.3256,23.3429,6500.0
2006-08-30 12:35:00,26.89,26.89,26.88,26.88,4200.0,23.3429,23.3429,23.3343,23.3343,4200.0
2006-08-30 12:40:00,26.9,26.9,26.88,26.9,8700.0,23.3516,23.3516,23.3343,23.3516,8700.0
2006-08-30 12:45:00,26.9,26.9,26.88,26.88,11400.0,23.3516,23.3516,23.3343,23.3343,11400.0
2006-08-30 12:50:00,26.88,26.9,26.88,26.9,4900.0,23.3343,23.3516,23.3343,23.3516,4900.0
2006-08-30 12:55:00,26.91,26.92,26.89,26.91,8800.0,23.3603,23.369,23.3429,23.3603,8800.0
2006-08-30 13:00:00,26.9,26.92,26.89,26.91,6000.0,23.3516,23.369,23.3429,23.3603,6000.0
2006-08-30 13:05:00,26.91,26.92,26.9,26.91,2400.0,23.3603,23.369,23.3516,23.3603,2400.0
2006-08-30 13:10:00,26.9,26.93,26.9,26.91,7500.0,23.3516,23.3777,23.3516,23.3603,7500.0
2006-08-30 13:15:00,26.91,26.92,26.9,26.9,7000.0,23.3603,23.369,23.3516,23.3516,7000.0
2006-08-30 13:20:00,26.9,26.93,26.9,26.93,5100.0,23.3516,23.3777,23.3516,23.3777,5100.0
2006-08-30 13:25:00,26.94,26.95,26.93,26.93,61500.0,23.3863,23.395,23.3777,23.3777,61500.0
2006-08-30 13:30:00,26.93,26.98,26.93,26.98,11800.0,23.3777,23.4211,23.3777,23.4211,11800.0
2006-08-30 13:35:00,26.97,27.03,26.97,27.01,104300.0,23.4124,23.4645,23.4124,23.4471,104300.0
2006-08-30 13:40:00,27.0,27.02,27.0,27.02,8600.0,23.4384,23.4558,23.4384,23.4558,8600.0
2006-08-30 13:45:00,27.02,27.02,27.0,27.0,9000.0,23.4558,23.4558,23.4384,23.4384,9000.0
2006-08-30 13:50:00,27.0,27.02,27.0,27.02,2300.0,23.4384,23.4558,23.4384,23.4558,2300.0
2006-08-30 13:55:00,27.0,27.02,26.99,26.99,18400.0,23.4384,23.4558,23.4297,23.4297,18400.0
2006-08-30 14:00:00,26.98,27.01,26.98,26.99,7900.0,23.4211,23.4471,23.4211,23.4297,7900.0
2006-08-30 14:05:00,26.98,27.01,26.96,27.01,55500.0,23.4211,23.4471,23.4037,23.4471,55500.0
2006-08-30 14:10:00,26.99,27.02,26.99,27.02,6700.0,23.4297,23.4558,23.4297,23.4558,6700.0
2006-08-30 14:15:00,27.01,27.02,27.01,27.02,3900.0,23.4471,23.4558,23.4471,23.4558,3900.0
2006-08-30 14:20:00,27.01,27.04,27.01,27.03,8600.0,23.4471,23.4732,23.4471,23.4645,8600.0
2006-08-30 14:25:00,27.03,27.04,27.01,27.02,11000.0,23.4645,23.4732,23.4471,23.4558,11000.0
2006-08-30 14:30:00,27.02,27.03,27.01,27.02,4600.0,23.4558,23.4645,23.4471,23.4558,4600.0
2006-08-30 14:35:00,27.02,27.02,27.0,27.0,17100.0,23.4558,23.4558,23.4384,23.4384,17100.0
2006-08-30 14:40:00,26.99,27.01,26.99,27.01,27000.0,23.4297,23.4471,23.4297,23.4471,27000.0
2006-08-30 14:45:00,27.01,27.02,27.0,27.0,5000.0,23.4471,23.4558,23.4384,23.4384,5000.0
2006-08-30 14:50:00,27.0,27.04,27.0,27.04,12500.0,23.4384,23.4732,23.4384,23.4732,12500.0
2006-08-30 14:55:00,27.04,27.04,27.0,27.02,13300.0,23.4732,23.4732,23.4384,23.4558,13300.0
2006-08-30 15:00:00,27.02,27.03,27.0,27.01,14500.0,23.4558,23.4645,23.4384,23.4471,14500.0
2006-08-30 15:05:00,27.02,27.06,27.01,27.06,24800.0,23.4558,23.4905,23.4471,23.4905,24800.0
2006-08-30 15:10:00,27.04,27.06,27.04,27.05,14200.0,23.4732,23.4905,23.4732,23.4818,14200.0
2006-08-30 15:15:00,27.06,27.06,27.04,27.04,6300.0,23.4905,23.4905,23.4732,23.4732,6300.0
2006-08-30 15:20:00,27.05,27.06,27.04,27.05,11600.0,23.4818,23.4905,23.4732,23.4818,11600.0
2006-08-30 15:25:00,27.05,27.07,27.05,27.05,14500.0,23.4818,23.4992,23.4818,23.4818,14500.0
2006-08-30 15:30:00,27.06,27.06,27.05,27.05,12800.0,23.4905,23.4905,23.4818,23.4818,12800.0
2006-08-30 15:35:00,27.05,27.12,27.03,27.08,39900.0,23.4818,23.5426,23.4645,23.5079,39900.0
2006-08-30 15:40:00,27.08,27.09,27.05,27.06,26700.0,23.5079,23.5166,23.4818,23.4905,26700.0
2006-08-30 15:45:00,27.06,27.07,27.04,27.06,15900.0,23.4905,23.4992,23.4732,23.4905,15900.0
2006-08-30 15:50:00,27.06,27.09,27.06,27.07,25000.0,23.4905,23.5166,23.4905,23.4992,25000.0
2006-08-30 15:55:00,27.07,27.1,27.06,27.1,38300.0,23.4992,23.5252,23.4905,23.5252,38300.0
2006-08-31 09:30:00,27.19,27.19,27.1,27.1,23700.0,23.6034,23.6034,23.5252,23.5252,23700.0
2006-08-31 09:35:00,27.12,27.2,27.02,27.06,30600.0,23.5426,23.612,23.4558,23.4905,30600.0
2006-08-31 09:40:00,27.06,27.12,27.04,27.04,11300.0,23.4905,23.5426,23.4732,23.4732,11300.0
2006-08-31 09:45:00,27.06,27.08,27.01,27.01,19500.0,23.4905,23.5079,23.4471,23.4471,19500.0
2006-08-31 09:50:00,27.03,27.04,26.95,27.01,15800.0,23.4645,23.4732,23.395,23.4471,15800.0
2006-08-31 09:55:00,27.0,27.05,26.94,27.05,10000.0,23.4384,23.4818,23.3863,23.4818,10000.0
2006-08-31 10:00:00,27.06,27.08,27.02,27.05,11600.0,23.4905,23.5079,23.4558,23.4818,11600.0
2006-08-31 10:05:00,27.05,27.1,27.03,27.07,5800.0,23.4818,23.5252,23.4645,23.4992,5800.0
2006-08-31 10:10:00,27.06,27.08,27.03,27.08,20800.0,23.4905,23.5079,23.4645,23.5079,20800.0
2006-08-31 10:15:00,27.08,27.08,27.02,27.07,20700.0,23.5079,23.5079,23.4558,23.4992,20700.0
2006-08-31 10:20:00,27.06,27.07,27.05,27.05,13100.0,23.4905,23.4992,23.4818,23.4818,13100.0
2006-08-31 10:25:00,27.07,27.12,27.07,27.11,6600.0,23.4992,23.5426,23.4992,23.5339,6600.0
2006-08-31 10:30:00,27.12,27.12,27.09,27.1,3600.0,23.5426,23.5426,23.5166,23.5252,3600.0
2006-08-31 10:35:00,27.11,27.13,27.09,27.11,19100.0,23.5339,23.5513,23.5166,23.5339,19100.0
2006-08-31 10:40:00,27.12,27.12,27.08,27.09,19200.0,23.5426,23.5426,23.5079,23.5166,19200.0
2006-08-31 10:45:00,27.08,27.13,27.08,27.12,7300.0,23.5079,23.5513,23.5079,23.5426,7300.0
2006-08-31 10:50:00,27.12,27.16,27.12,27.14,2900.0,23.5426,23.5773,23.5426,23.56,2900.0
2006-08-31 10:55:00,27.15,27.17,27.14,27.17,6200.0,23.5686,23.586,23.56,23.586,6200.0
2006-08-31 11:00:00,27.17,27.21,27.17,27.18,11500.0,23.586,23.6207,23.586,23.5947,11500.0
2006-08-31 11:05:00,27.18,27.18,27.16,27.17,5400.0,23.5947,23.5947,23.5773,23.586,5400.0
2006-08-31 11:10:00,27.17,27.18,27.16,27.17,7800.0,23.586,23.5947,23.5773,23.586,7800.0
2006-08-31 11:15:00,27.18,27.18,27.11,27.11,8200.0,23.5947,23.5947,23.5339,23.5339,8200.0
2006-08-31 11:20:00,27.11,27.11,27.08,27.08,9000.0,23.5339,23.5339,23.5079,23.5079,9000.0
2006-08-31 11:25:00,27.08,27.11,27.06,27.06,12500.0,23.5079,23.5339,23.4905,23.4905,12500.0
2006-08-31 11:30:00,27.06,27.1,27.06,27.08,7800.0,23.4905,23.5252,23.4905,23.5079,7800.0
2006-08-31 11:35:00,27.09,27.09,27.07,27.08,3100.0,23.5166,23.5166,23.4992,23.5079,3100.0
2006-08-31 11:40:00,27.08,27.1,27.08,27.1,6300.0,23.5079,23.5252,23.5079,23.5252,6300.0
2006-08-31 11:45:00,27.09,27.1,27.08,27.09,5000.0,23.5166,23.5252,23.5079,23.5166,5000.0
2006-08-31 11:50:00,27.09,27.1,27.06,27.06,15100.0,23.5166,23.5252,23.4905,23.4905,15100.0
2006-08-31 11:55:00,27.07,27.08,27.06,27.07,4000.0,23.4992,23.5079,23.4905,23.4992,4000.0
2006-08-31 12:00:00,27.08,27.1,27.08,27.09,7800.0,23.5079,23.5252,23.5079,23.5166,7800.0
2006-08-31 12:05:00,27.08,27.09,27.08,27.09,2700.0,23.5079,23.5166,23.5079,23.5166,2700.0
2006-08-31 12:10:00,27.08,27.09,27.07,27.09,2600.0,23.5079,23.5166,23.4992,23.5166,2600.0
2006-08-31 12:15:00,27.08,27.08,27.07,27.07,1700.0,23.5079,23.5079,23.4992,23.4992,1700.0
2006-08-31 12:20:00,27.07,27.09,27.07,27.08,4900.0,23.4992,23.5166,23.4992,23.5079,4900.0
2006-08-31 12:25:00,27.08,27.09,27.07,27.09,3000.0,23.5079,23.5166,23.4992,23.5166,3000.0
2006-08-31 12:30:00,27.08,27.08,27.07,27.07,2400.0,23.5079,23.5079,23.4992,23.4992,2400.0
2006-08-31 12:35:00,27.08,27.11,27.08,27.1,15200.0,23.5079,23.5339,23.5079,23.5252,15200.0
2006-08-31 12:40:00,27.1,27.11,27.09,27.09,8500.0,23.5252,23.5339,23.5166,23.5166,8500.0
2006-08-31 12:45:00,27.09,27.1,27.09,27.1,5500.0,23.5166,23.5252,23.5166,23.5252,5500.0
2006-08-31 12:50:00,27.1,27.1,27.09,27.1,5800.0,23.5252,23.5252,23.5166,23.5252,5800.0
2006-08-31 12:55:00,27.1,27.11,27.09,27.11,7500.0,23.5252,23.5339,23.5166,23.5339,7500.0
2006-08-31 13:00:00,27.11,27.12,27.11,27.11,2600.0,23.5339,23.5426,23.5339,23.5339,2600.0
2006-08-31 13:05:00,27.11,27.11,27.1,27.11,7100.0,23.5339,23.5339,23.5252,23.5339,7100.0
2006-08-31 13:10:00,27.11,27.11,27.06,27.11,11500.0,23.5339,23.5339,23.4905,23.5339,11500.0
2006-08-31 13:15:00,27.1,27.13,27.07,27.13,3200.0,23.5252,23.5513,23.4992,23.5513,3200.0
2006-08-31 13:20:00,27.13,27.14,27.12,27.12,1900.0,23.5513,23.56,23.5426,23.5426,1900.0
2006-08-31 13:25:00,27.12,27.13,27.11,27.13,3100.0,23.5426,23.5513,23.5339,23.5513,3100.0
2006-08-31 13:30:00,27.12,27.13,27.12,27.12,3700.0,23.5426,23.5513,23.5426,23.5426,3700.0
2006-08-31 13:35:00,27.13,27.13,27.11,27.12,7300.0,23.5513,23.5513,23.5339,23.5426,7300.0
2006-08-31 13:40:00,27.11,27.14,27.11,27.13,5800.0,23.5339,23.56,23.5339,23.5513,5800.0
2006-08-31 13:45:00,27.13,27.13,27.12,27.13,3400.0,23.5513,23.5513,23.5426,23.5513,3400.0
2006-08-31 13:50:00,27.13,27.14,27.11,27.11,13800.0,23.5513,23.56,23.5339,23.5339,13800.0
2006-08-31 13:55:00,27.12,27.15,27.11,27.13,9700.0,23.5426,23.5686,23.5339,23.5513,9700.0
2006-08-31 14:00:00,27.14,27.15,27.13,27.15,3500.0,23.56,23.5686,23.5513,23.5686,3500.0
2006-08-31 14:05:00,27.13,27.14,27.13,27.13,4700.0,23.5513,23.56,23.5513,23.5513,4700.0
2006-08-31 14:10:00,27.13,27.13,27.12,27.12,3500.0,23.5513,23.5513,23.5426,23.5426,3500.0
2006-08-31 14:15:00,27.12,27.12,27.09,27.1,8500.0,23.5426,23.5426,23.5166,23.5252,8500.0
2006-08-31 14:20:00,27.1,27.1,27.08,27.08,10300.0,23.5252,23.5252,23.5079,23.5079,10300.0
2006-08-31 14:25:00,27.09,27.12,27.08,27.1,8800.0,23.5166,23.5426,23.5079,23.5252,8800.0
2006-08-31 14:30:00,27.09,27.11,27.08,27.11,7500.0,23.5166,23.5339,23.5079,23.5339,7500.0
2006-08-31 14:35:00,27.1,27.12,27.09,27.1,8300.0,23.5252,23.5426,23.5166,23.5252,8300.0
2006-08-31 14:40:00,27.11,27.11,27.1,27.1,4500.0,23.5339,23.5339,23.5252,23.5252,4500.0
2006-08-31 14:45:00,27.1,27.13,27.1,27.12,8000.0,23.5252,23.5513,23.5252,23.5426,8000.0
2006-08-31 14:50:00,27.12,27.16,27.12,27.15,8100.0,23.5426,23.5773,23.5426,23.5686,8100.0
2006-08-31 14:55:00,27.14,27.22,27.14,27.15,24500.0,23.56,23.6294,23.56,23.5686,24500.0
2006-08-31 15:00:00,27.16,27.16,27.14,27.16,12900.0,23.5773,23.5773,23.56,23.5773,12900.0
2006-08-31 15:05:00,27.16,27.17,27.15,27.17,19800.0,23.5773,23.586,23.5686,23.586,19800.0
2006-08-31 15:10:00,27.17,27.29,27.17,27.24,50100.0,23.586,23.6902,23.586,23.6468,50100.0
2006-08-31 15:15:00,27.24,27.29,27.23,27.24,27100.0,23.6468,23.6902,23.6381,23.6468,27100.0
2006-08-31 15:20:00,27.25,27.25,27.2,27.21,15200.0,23.6554,23.6554,23.612,23.6207,15200.0
2006-08-31 15:25:00,27.2,27.21,27.2,27.2,11000.0,23.612,23.6207,23.612,23.612,11000.0
2006-08-31 15:30:00,27.21,27.23,27.2,27.22,20000.0,23.6207,23.6381,23.612,23.6294,20000.0
2006-08-31 15:35:00,27.23,27.24,27.22,27.24,15800.0,23.6381,23.6468,23.6294,23.6468,15800.0
2006-08-31 15:40:00,27.23,27.25,27.23,27.25,20100.0,23.6381,23.6554,23.6381,23.6554,20100.0
2006-08-31 15:45:00,27.25,27.25,27.23,27.24,15300.0,23.6554,23.6554,23.6381,23.6468,15300.0
2006-08-31 15:50:00,27.22,27.25,27.22,27.25,32500.0,23.6294,23.6554,23.6294,23.6554,32500.0
2006-08-31 15:55:00,27.24,27.26,27.23,27.25,76200.0,23.6468,23.6641,23.6381,23.6554,76200.0
2006-09-01 09:30:00,27.4,27.44,27.25,27.35,31100.0,23.7857,23.8204,23.6554,23.7423,31100.0
2006-09-01 09:35:00,27.24,27.29,27.2,27.2,2300.0,23.6468,23.6902,23.612,23.612,2300.0
2006-09-01 09:40:00,27.19,27.25,27.19,27.23,2500.0,23.6034,23.6554,23.6034,23.6381,2500.0
2006-09-01 09:45:00,27.21,27.24,27.21,27.23,19100.0,23.6207,23.6468,23.6207,23.6381,19100.0
2006-09-01 09:50:00,27.22,27.28,27.22,27.26,103400.0,23.6294,23.6815,23.6294,23.6641,103400.0
2006-09-01 09:55:00,27.26,27.26,27.2,27.2,5600.0,23.6641,23.6641,23.612,23.612,5600.0
2006-09-01 10:00:00,27.17,27.22,27.15,27.22,9500.0,23.586,23.6294,23.5686,23.6294,9500.0
2006-09-01 10:05:00,27.21,27.25,27.17,27.17,15300.0,23.6207,23.6554,23.586,23.586,15300.0
2006-09-01 10:10:00,27.21,27.22,27.16,27.21,11000.0,23.6207,23.6294,23.5773,23.6207,11000.0
2006-09-01 10:15:00,27.21,27.22,27.1,27.16,22200.0,23.6207,23.6294,23.5252,23.5773,22200.0
2006-09-01 10:20:00,27.18,27.18,27.02,27.02,25700.0,23.5947,23.5947,23.4558,23.4558,25700.0
2006-09-01 10:25:00,27.03,27.21,27.0,27.19,21300.0,23.4645,23.6207,23.4384,23.6034,21300.0
2006-09-01 10:30:00,27.21,27.24,27.2,27.21,9300.0,23.6207,23.6468,23.612,23.6207,9300.0
2006-09-01 10:35:00,27.2,27.22,27.16,27.18,10800.0,23.612,23.6294,23.5773,23.5947,10800.0
2006-09-01 10:40:00,27.18,27.21,27.16,27.2,19100.0,23.5947,23.6207,23.5773,23.612,19100.0
2006-09-01 10:45:00,27.21,27.21,27.11,27.14,25500.0,23.6207,23.6207,23.5339,23.56,25500.0
2006-09-01 10:50:00,27.17,27.21,27.14,27.18,11100.0,23.586,23.6207,23.56,23.5947,11100.0
2006-09-01 10:55:00,27.2,27.2,27.17,27.17,10700.0,23.612,23.612,23.586,23.586,10700.0
2006-09-01 11:00:00,27.18,27.23,27.15,27.19,9200.0,23.5947,23.6381,23.5686,23.6034,9200.0
2006-09-01 11:05:00,27.19,27.29,27.19,27.27,22900.0,23.6034,23.6902,23.6034,23.6728,22900.0
2006-09-01 11:10:00,27.26,27.32,27.26,27.29,18300.0,23.6641,23.7162,23.6641,23.6902,18300.0
2006-09-01 11:15:00,27.28,27.34,27.27,27.31,11200.0,23.6815,23.7336,23.6728,23.7075,11200.0
2006-09-01 11:20:00,27.31,27.32,27.3,27.31,4700.0,23.7075,23.7162,23.6989,23.7075,4700.0
2006-09-01 11:25:00,27.32,27.38,27.31,27.37,4000.0,23.7162,23.7683,23.7075,23.7596,4000.0
2006-09-01 11:30:00,27.36,27.37,27.31,27.32,7400.0,23.7509,23.7596,23.7075,23.7162,7400.0
2006-09-01 11:35:00,27.32,27.32,27.3,27.32,5600.0,23.7162,23.7162,23.6989,23.7162,5600.0
2006-09-01 11:40:00,27.31,27.31,27.26,27.26,6800.0,23.7075,23.7075,23.6641,23.6641,6800.0
2006-09-01 11:45:00,27.26,27.27,27.25,27.27,3500.0,23.6641,23.6728,23.6554,23.6728,3500.0
2006-09-01 11:50:00,27.27,27.29,27.25,27.27,12000.0,23.6728,23.6902,23.6554,23.6728,12000.0
2006-09-01 11:55:00,27.26,27.29,27.26,27.29,4400.0,23.6641,23.6902,23.6641,23.6902,4400.0
2006-09-01 12:00:00,27.29,27.3,27.27,27.27,4000.0,23.6902,23.6989,23.6728,23.6728,4000.0
2006-09-01 12:05:00,27.27,27.28,27.24,27.24,5300.0,23.6728,23.6815,23.6468,23.6468,5300.0
2006-09-01 12:10:00,27.24,27.24,27.23,27.23,4200.0,23.6468,23.6468,23.6381,23.6381,4200.0
2006-09-01 12:15:00,27.23,27.24,27.23,27.23,3100.0,23.6381,23.6468,23.6381,23.6381,3100.0
2006-09-01 12:20:00,27.23,27.24,27.23,27.23,5600.0,23.6381,23.6468,23.6381,23.6381,5600.0
2006-09-01 12:25:00,27.23,27.24,27.23,27.23,1900.0,23.6381,23.6468,23.6381,23.6381,1900.0
2006-09-01 12:30:00,27.23,27.28,27.23,27.26,5600.0,23.6381,23.6815,23.6381,23.6641,5600.0
2006-09-01 12:35:00,27.27,27.29,27.26,27.29,2300.0,23.6728,23.6902,23.6641,23.6902,2300.0
2006-09-01 12:40:00,27.28,27.28,27.26,27.27,3200.0,23.6815,23.6815,23.6641,23.6728,3200.0
2006-09-01 12:45:00,27.26,27.27,27.2,27.26,34700.0,23.6641,23.6728,23.612,23.6641,34700.0
2006-09-01 12:50:00,27.26,27.26,27.26,27.26,600.0,23.6641,23.6641,23.6641,23.6641,600.0
2006-09-01 12:55:00,27.24,27.26,27.24,27.25,2800.0,23.6468,23.6641,23.6468,23.6554,2800.0
2006-09-01 13:00:00,27.26,27.26,27.25,27.26,2200.0,23.6641,23.6641,23.6554,23.6641,2200.0
2006-09-01 13:05:00,27.25,27.25,27.24,27.25,14300.0,23.6554,23.6554,23.6468,23.6554,14300.0
2006-09-01 13:10:00,27.24,27.25,27.24,27.24,3200.0,23.6468,23.6554,23.6468,23.6468,3200.0
2006-09-01 13:15:00,27.25,27.27,27.25,27.26,3700.0,23.6554,23.6728,23.6554,23.6641,3700.0
2006-09-01 13:20:00,27.26,27.27,27.26,27.27,1500.0,23.6641,23.6728,23.6641,23.6728,1500.0
2006-09-01 13:25:00,27.26,27.27,27.26,27.26,2400.0,23.6641,23.6728,23.6641,23.6641,2400.0
2006-09-01 13:30:00,27.27,27.29,27.26,27.27,3300.0,23.6728,23.6902,23.6641,23.6728,3300.0
2006-09-01 13:35:00,27.28,27.28,27.27,27.27,2100.0,23.6815,23.6815,23.6728,23.6728,2100.0
2006-09-01 13:40:00,27.27,27.28,27.26,27.28,2900.0,23.6728,23.6815,23.6641,23.6815,2900.0
2006-09-01 13:45:00,27.28,27.28,27.25,27.26,2900.0,23.6815,23.6815,23.6554,23.6641,2900.0
2006-09-01 13:50:00,27.25,27.31,27.25,27.3,5600.0,23.6554,23.7075,23.6554,23.6989,5600.0
2006-09-01 13:55:00,27.3,27.37,27.28,27.32,21200.0,23.6989,23.7596,23.6815,23.7162,21200.0
2006-09-01 14:00:00,27.33,27.35,27.33,27.34,13500.0,23.7249,23.7423,23.7249,23.7336,13500.0
2006-09-01 14:05:00,27.34,27.35,27.33,27.33,7100.0,23.7336,23.7423,23.7249,23.7249,7100.0
2006-09-01 14:10:00,27.33,27.35,27.33,27.33,5700.0,23.7249,23.7423,23.7249,23.7249,5700.0
2006-09-01 14:15:00,27.33,27.34,27.32,27.32,3300.0,23.7249,23.7336,23.7162,23.7162,3300.0
2006-09-01 14:20:00,27.33,27.43,27.32,27.39,25400.0,23.7249,23.8117,23.7162,23.777,25400.0
2006-09-01 14:25:00,27.4,27.4,27.37,27.37,8400.0,23.7857,23.7857,23.7596,23.7596,8400.0
2006-09-01 14:30:00,27.38,27.43,27.38,27.4,20500.0,23.7683,23.8117,23.7683,23.7857,20500.0
2006-09-01 14:35:00,27.4,27.4,27.36,27.36,12900.0,23.7857,23.7857,23.7509,23.7509,12900.0
2006-09-01 14:40:00,27.37,27.37,27.34,27.34,6400.0,23.7596,23.7596,23.7336,23.7336,6400.0
2006-09-01 14:45:00,27.34,27.35,27.34,27.34,3700.0,23.7336,23.7423,23.7336,23.7336,3700.0
2006-09-01 14:50:00,27.35,27.35,27.34,27.34,3400.0,23.7423,23.7423,23.7336,23.7336,3400.0
2006-09-01 14:55:00,27.34,27.35,27.33,27.34,8200.0,23.7336,23.7423,23.7249,23.7336,8200.0
2006-09-01 15:00:00,27.34,27.36,27.33,27.35,14700.0,23.7336,23.7509,23.7249,23.7423,14700.0
2006-09-01 15:05:00,27.35,27.35,27.32,27.34,4500.0,23.7423,23.7423,23.7162,23.7336,4500.0
2006-09-01 15:10:00,27.33,27.34,27.32,27.32,6700.0,23.7249,23.7336,23.7162,23.7162,6700.0
2006-09-01 15:15:00,27.33,27.34,27.31,27.34,5300.0,23.7249,23.7336,23.7075,23.7336,5300.0
2006-09-01 15:20:00,27.33,27.34,27.31,27.31,5700.0,23.7249,23.7336,23.7075,23.7075,5700.0
2006-09-01 15:25:00,27.32,27.36,27.31,27.36,10800.0,23.7162,23.7509,23.7075,23.7509,10800.0
2006-09-01 15:30:00,27.35,27.35,27.31,27.32,6900.0,23.7423,23.7423,23.7075,23.7162,6900.0
2006-09-01 15:35:00,27.31,27.33,27.3,27.32,18000.0,23.7075,23.7249,23.6989,23.7162,18000.0
2006-09-01 15:40:00,27.32,27.32,27.31,27.31,7600.0,23.7162,23.7162,23.7075,23.7075,7600.0
2006-09-01 15:45:00,27.31,27.33,27.3,27.33,21300.0,23.7075,23.7249,23.6989,23.7249,21300.0
2006-09-01 15:50:00,27.34,27.36,27.32,27.34,17600.0,23.7336,23.7509,23.7162,23.7336,17600.0
2006-09-01 15:55:00,27.35,27.36,27.32,27.32,24000.0,23.7423,23.7509,23.7162,23.7162,24000.0
2006-09-05 09:30:00,27.22,27.22,27.19,27.2,13200.0,23.6294,23.6294,23.6034,23.612,13200.0
2006-09-05 09:35:00,27.16,27.35,27.16,27.35,5000.0,23.5773,23.7423,23.5773,23.7423,5000.0
2006-09-05 09:40:00,27.34,27.34,27.17,27.24,22700.0,23.7336,23.7336,23.586,23.6468,22700.0
2006-09-05 09:45:00,27.24,27.33,27.24,27.31,10700.0,23.6468,23.7249,23.6468,23.7075,10700.0
2006-09-05 09:50:00,27.3,27.3,27.17,27.22,16300.0,23.6989,23.6989,23.586,23.6294,16300.0
2006-09-05 09:55:00,27.23,27.33,27.23,27.29,7100.0,23.6381,23.7249,23.6381,23.6902,7100.0
2006-09-05 10:00:00,27.29,27.32,27.25,27.32,4200.0,23.6902,23.7162,23.6554,23.7162,4200.0
2006-09-05 10:05:00,27.33,27.34,27.29,27.29,4700.0,23.7249,23.7336,23.6902,23.6902,4700.0
2006-09-05 10:10:00,27.29,27.29,27.26,27.27,2500.0,23.6902,23.6902,23.6641,23.6728,2500.0
2006-09-05 10:15:00,27.27,27.27,27.25,27.26,5800.0,23.6728,23.6728,23.6554,23.6641,5800.0
2006-09-05 10:20:00,27.25,27.27,27.25,27.25,6600.0,23.6554,23.6728,23.6554,23.6554,6600.0
2006-09-05 10:25:00,27.25,27.27,27.23,27.23,4700.0,23.6554,23.6728,23.6381,23.6381,4700.0
2006-09-05 10:30:00,27.26,27.26,27.24,27.24,6300.0,23.6641,23.6641,23.6468,23.6468,6300.0
2006-09-05 10:35:00,27.23,27.26,27.21,27.22,107000.0,23.6381,23.6641,23.6207,23.6294,107000.0
2006-09-05 10:40:00,27.22,27.26,27.22,27.26,21500.0,23.6294,23.6641,23.6294,23.6641,21500.0
2006-09-05 10:45:00,27.25,27.31,27.23,27.29,6700.0,23.6554,23.7075,23.6381,23.6902,6700.0
2006-09-05 10:50:00,27.29,27.29,27.26,27.26,2000.0,23.6902,23.6902,23.6641,23.6641,2000.0
2006-09-05 10:55:00,27.29,27.29,27.25,27.27,4000.0,23.6902,23.6902,23.6554,23.6728,4000.0
2006-09-05 11:00:00,27.26,27.31,27.26,27.3,2100.0,23.6641,23.7075,23.6641,23.6989,2100.0
2006-09-05 11:05:00,27.29,27.31,27.28,27.28,3100.0,23.6902,23.7075,23.6815,23.6815,3100.0
2006-09-05 11:10:00,27.28,27.29,27.28,27.29,2300.0,23.6815,23.6902,23.6815,23.6902,2300.0
2006-09-05 11:15:00,27.28,27.3,27.28,27.29,4200.0,23.6815,23.6989,23.6815,23.6902,4200.0
2006-09-05 11:20:00,27.29,27.31,27.28,27.3,5600.0,23.6902,23.7075,23.6815,23.6989,5600.0
2006-09-05 11:25:00,27.3,27.31,27.25,27.29,134700.0,23.6989,23.7075,23.6554,23.6902,134700.0
2006-09-05 11:30:00,27.3,27.35,27.3,27.34,7400.0,23.6989,23.7423,23.6989,23.7336,7400.0
2006-09-05 11:35:00,27.34,27.35,27.32,27.34,6200.0,23.7336,23.7423,23.7162,23.7336,6200.0
2006-09-05 11:40:00,27.35,27.36,27.34,27.35,3000.0,23.7423,23.7509,23.7336,23.7423,3000.0
2006-09-05 11:45:00,27.36,27.36,27.34,27.34,6100.0,23.7509,23.7509,23.7336,23.7336,6100.0
2006-09-05 11:50:00,27.34,27.35,27.33,27.34,3100.0,23.7336,23.7423,23.7249,23.7336,3100.0
2006-09-05 11:55:00,27.34,27.34,27.31,27.31,3300.0,23.7336,23.7336,23.7075,23.7075,3300.0
2006-09-05 12:00:00,27.3,27.3,27.28,27.28,8100.0,23.6989,23.6989,23.6815,23.6815,8100.0
2006-09-05 12:05:00,27.29,27.29,27.28,27.29,2600.0,23.6902,23.6902,23.6815,23.6902,2600.0
2006-09-05 12:10:00,27.29,27.29,27.28,27.29,4700.0,23.6902,23.6902,23.6815,23.6902,4700.0
2006-09-05 12:15:00,27.3,27.31,27.29,27.29,3900.0,23.6989,23.7075,23.6902,23.6902,3900.0
2006-09-05 12:20:00,27.3,27.3,27.29,27.3,1900.0,23.6989,23.6989,23.6902,23.6989,1900.0
2006-09-05 12:25:00,27.3,27.3,27.28,27.29,2700.0,23.6989,23.6989,23.6815,23.6902,2700.0
2006-09-05 12:30:00,27.29,27.3,27.27,27.27,6500.0,23.6902,23.6989,23.6728,23.6728,6500.0
2006-09-05 12:35:00,27.28,27.28,27.26,27.26,1900.0,23.6815,23.6815,23.6641,23.6641,1900.0
2006-09-05 12:40:00,27.25,27.28,27.25,27.26,17300.0,23.6554,23.6815,23.6554,23.6641,17300.0
2006-09-05 12:45:00,27.26,27.26,27.23,27.24,29600.0,23.6641,23.6641,23.6381,23.6468,29600.0
2006-09-05 12:50:00,27.24,27.24,27.22,27.22,6900.0,23.6468,23.6468,23.6294,23.6294,6900.0
2006-09-05 12:55:00,27.21,27.21,27.16,27.17,22000.0,23.6207,23.6207,23.5773,23.586,22000.0
2006-09-05 13:00:00,27.19,27.19,27.17,27.17,13700.0,23.6034,23.6034,23.586,23.586,13700.0
2006-09-05 13:05:00,27.18,27.2,27.16,27.16,30400.0,23.5947,23.612,23.5773,23.5773,30400.0
2006-09-05 13:10:00,27.16,27.2,27.16,27.19,24700.0,23.5773,23.612,23.5773,23.6034,24700.0
2006-09-05 13:15:00,27.18,27.18,27.17,27.17,5100.0,23.5947,23.5947,23.586,23.586,5100.0
2006-09-05 13:20:00,27.18,27.22,27.17,27.21,5700.0,23.5947,23.6294,23.586,23.6207,5700.0
2006-09-05 13:25:00,27.2,27.2,27.16,27.18,5000.0,23.612,23.612,23.5773,23.5947,5000.0
2006-09-05 13:30:00,27.19,27.19,27.17,27.17,4100.0,23.6034,23.6034,23.586,23.586,4100.0
2006-09-05 13:35:00,27.17,27.21,27.16,27.19,9000.0,23.586,23.6207,23.5773,23.6034,9000.0
2006-09-05 13:40:00,27.19,27.2,27.15,27.15,11500.0,23.6034,23.612,23.5686,23.5686,11500.0
2006-09-05 13:45:00,27.15,27.17,27.15,27.15,7900.0,23.5686,23.586,23.5686,23.5686,7900.0
2006-09-05 13:50:00,27.16,27.16,27.15,27.15,7900.0,23.5773,23.5773,23.5686,23.5686,7900.0
2006-09-05 13:55:00,27.15,27.16,27.15,27.15,69500.0,23.5686,23.5773,23.5686,23.5686,69500.0
2006-09-05 14:00:00,27.16,27.18,27.15,27.16,6600.0,23.5773,23.5947,23.5686,23.5773,6600.0
2006-09-05 14:05:00,27.17,27.2,27.15,27.19,9100.0,23.586,23.612,23.5686,23.6034,9100.0
2006-09-05 14:10:00,27.18,27.2,27.18,27.18,9900.0,23.5947,23.612,23.5947,23.5947,9900.0
2006-09-05 14:15:00,27.19,27.2,27.18,27.2,4400.0,23.6034,23.612,23.5947,23.612,4400.0
2006-09-05 14:20:00,27.2,27.2,27.17,27.17,75800.0,23.612,23.612,23.586,23.586,75800.0
2006-09-05 14:25:00,27.18,27.19,27.18,27.19,4100.0,23.5947,23.6034,23.5947,23.6034,4100.0
2006-09-05 14:30:00,27.19,27.2,27.16,27.16,6900.0,23.6034,23.612,23.5773,23.5773,6900.0
2006-09-05 14:35:00,27.16,27.17,27.15,27.15,15900.0,23.5773,23.586,23.5686,23.5686,15900.0
2006-09-05 14:40:00,27.15,27.16,27.13,27.15,16900.0,23.5686,23.5773,23.5513,23.5686,16900.0
2006-09-05 14:45:00,27.15,27.18,27.14,27.16,5300.0,23.5686,23.5947,23.56,23.5773,5300.0
2006-09-05 14:50:00,27.16,27.16,27.1,27.11,11400.0,23.5773,23.5773,23.5252,23.5339,11400.0
2006-09-05 14:55:00,27.11,27.12,27.09,27.1,7600.0,23.5339,23.5426,23.5166,23.5252,7600.0
2006-09-05 15:00:00,27.1,27.11,27.1,27.1,12000.0,23.5252,23.5339,23.5252,23.5252,12000.0
2006-09-05 15:05:00,27.1,27.11,27.1,27.1,6600.0,23.5252,23.5339,23.5252,23.5252,6600.0
2006-09-05 15:10:00,27.11,27.13,27.1,27.12,10100.0,23.5339,23.5513,23.5252,23.5426,10100.0
2006-09-05 15:15:00,27.12,27.12,27.11,27.11,10100.0,23.5426,23.5426,23.5339,23.5339,10100.0
2006-09-05 15:20:00,27.11,27.15,27.11,27.14,12500.0,23.5339,23.5686,23.5339,23.56,12500.0
2006-09-05 15:25:00,27.13,27.17,27.13,27.16,8000.0,23.5513,23.586,23.5513,23.5773,8000.0
2006-09-05 15:30:00,27.17,27.17,27.14,27.14,8300.0,23.586,23.586,23.56,23.56,8300.0
2006-09-05 15:35:00,27.14,27.16,27.14,27.16,12300.0,23.56,23.5773,23.56,23.5773,12300.0
2006-09-05 15:40:00,27.15,27.16,27.15,27.16,7400.0,23.5686,23.5773,23.5686,23.5773,7400.0
2006-09-05 15:45:00,27.15,27.16,27.14,27.16,14400.0,23.5686,23.5773,23.56,23.5773,14400.0
2006-09-05 15:50:00,27.16,27.18,27.15,27.17,31400.0,23.5773,23.5947,23.5686,23.586,31400.0
2006-09-05 15:55:00,27.17,27.18,27.13,27.14,36800.0,23.586,23.5947,23.5513,23.56,36800.0
2006-09-06 09:30:00,26.98,27.0,26.9,26.96,40800.0,23.4211,23.4384,23.3516,23.4037,40800.0
2006-09-06 09:35:00,26.96,27.02,26.95,27.02,17900.0,23.4037,23.4558,23.395,23.4558,17900.0
2006-09-06 09:40:00,27.0,27.03,26.97,27.01,8800.0,23.4384,23.4645,23.4124,23.4471,8800.0
2006-09-06 09:45:00,27.0,27.02,26.97,26.97,6500.0,23.4384,23.4558,23.4124,23.4124,6500.0
2006-09-06 09:50:00,26.98,27.11,26.98,27.1,17700.0,23.4211,23.5339,23.4211,23.5252,17700.0
2006-09-06 09:55:00,27.11,27.13,27.08,27.13,11500.0,23.5339,23.5513,23.5079,23.5513,11500.0
2006-09-06 10:00:00,27.14,27.16,27.11,27.13,11200.0,23.56,23.5773,23.5339,23.5513,11200.0
2006-09-06 10:05:00,27.12,27.14,27.09,27.1,12100.0,23.5426,23.56,23.5166,23.5252,12100.0
2006-09-06 10:10:00,27.1,27.12,27.08,27.09,13600.0,23.5252,23.5426,23.5079,23.5166,13600.0
2006-09-06 10:15:00,27.08,27.15,27.07,27.15,9200.0,23.5079,23.5686,23.4992,23.5686,9200.0
2006-09-06 10:20:00,27.15,27.18,27.14,27.16,4300.0,23.5686,23.5947,23.56,23.5773,4300.0
2006-09-06 10:25:00,27.16,27.17,27.12,27.17,7400.0,23.5773,23.586,23.5426,23.586,7400.0
2006-09-06 10:30:00,27.17,27.18,27.1,27.11,7100.0,23.586,23.5947,23.5252,23.5339,7100.0
2006-09-06 10:35:00,27.1,27.12,27.1,27.11,11200.0,23.5252,23.5426,23.5252,23.5339,11200.0
2006-09-06 10:40:00,27.11,27.13,27.1,27.11,17000.0,23.5339,23.5513,23.5252,23.5339,17000.0
2006-09-06 10:45:00,27.11,27.12,27.07,27.08,35900.0,23.5339,23.5426,23.4992,23.5079,35900.0
2006-09-06 10:50:00,27.1,27.13,27.07,27.11,25200.0,23.5252,23.5513,23.4992,23.5339,25200.0
2006-09-06 10:55:00,27.11,27.11,27.07,27.09,20100.0,23.5339,23.5339,23.4992,23.5166,20100.0
2006-09-06 11:00:00,27.09,27.12,27.07,27.12,4500.0,23.5166,23.5426,23.4992,23.5426,4500.0
2006-09-06 11:05:00,27.11,27.14,27.1,27.12,3400.0,23.5339,23.56,23.5252,23.5426,3400.0
2006-09-06 11:10:00,27.11,27.14,27.1,27.14,32100.0,23.5339,23.56,23.5252,23.56,32100.0
2006-09-06 11:15:00,27.12,27.12,27.09,27.12,9100.0,23.5426,23.5426,23.5166,23.5426,9100.0
2006-09-06 11:20:00,27.12,27.18,27.12,27.17,5100.0,23.5426,23.5947,23.5426,23.586,5100.0
2006-09-06 11:25:00,27.16,27.18,27.15,27.18,3200.0,23.5773,23.5947,23.5686,23.5947,3200.0
2006-09-06 11:30:00,27.16,27.17,27.13,27.14,4700.0,23.5773,23.586,23.5513,23.56,4700.0
2006-09-06 11:35:00,27.13,27.14,27.12,27.13,3400.0,23.5513,23.56,23.5426,23.5513,3400.0
2006-09-06 11:40:00,27.13,27.14,27.11,27.12,1900.0,23.5513,23.56,23.5339,23.5426,1900.0
2006-09-06 11:45:00,27.13,27.13,27.11,27.12,3700.0,23.5513,23.5513,23.5339,23.5426,3700.0
2006-09-06 11:50:00,27.12,27.13,27.11,27.13,3900.0,23.5426,23.5513,23.5339,23.5513,3900.0
2006-09-06 11:55:00,27.12,27.13,27.11,27.13,6300.0,23.5426,23.5513,23.5339,23.5513,6300.0
2006-09-06 12:00:00,27.12,27.12,27.08,27.1,8400.0,23.5426,23.5426,23.5079,23.5252,8400.0
2006-09-06 12:05:00,27.1,27.1,27.08,27.1,18700.0,23.5252,23.5252,23.5079,23.5252,18700.0
2006-09-06 12:10:00,27.11,27.12,27.08,27.08,13900.0,23.5339,23.5426,23.5079,23.5079,13900.0
2006-09-06 12:15:00,27.08,27.08,27.06,27.08,4300.0,23.5079,23.5079,23.4905,23.5079,4300.0
2006-09-06 12:20:00,27.07,27.08,27.07,27.08,5700.0,23.4992,23.5079,23.4992,23.5079,5700.0
2006-09-06 12:25:00,27.07,27.09,27.06,27.08,5700.0,23.4992,23.5166,23.4905,23.5079,5700.0
2006-09-06 12:30:00,27.08,27.09,27.07,27.09,5200.0,23.5079,23.5166,23.4992,23.5166,5200.0
2006-09-06 12:35:00,27.09,27.1,27.07,27.1,10300.0,23.5166,23.5252,23.4992,23.5252,10300.0
2006-09-06 12:40:00,27.09,27.11,27.09,27.1,8500.0,23.5166,23.5339,23.5166,23.5252,8500.0
2006-09-06 12:45:00,27.11,27.12,27.09,27.12,7100.0,23.5339,23.5426,23.5166,23.5426,7100.0
2006-09-06 12:50:00,27.12,27.12,27.09,27.09,4200.0,23.5426,23.5426,23.5166,23.5166,4200.0
2006-09-06 12:55:00,27.1,27.1,27.09,27.09,2200.0,23.5252,23.5252,23.5166,23.5166,2200.0
2006-09-06 13:00:00,27.1,27.1,27.06,27.07,6100.0,23.5252,23.5252,23.4905,23.4992,6100.0
2006-09-06 13:05:00,27.06,27.06,27.05,27.06,2600.0,23.4905,23.4905,23.4818,23.4905,2600.0
2006-09-06 13:10:00,27.05,27.07,27.04,27.07,5100.0,23.4818,23.4992,23.4732,23.4992,5100.0
2006-09-06 13:15:00,27.07,27.08,27.06,27.06,4800.0,23.4992,23.5079,23.4905,23.4905,4800.0
2006-09-06 13:20:00,27.05,27.1,27.04,27.07,26500.0,23.4818,23.5252,23.4732,23.4992,26500.0
2006-09-06 13:25:00,27.08,27.09,27.06,27.06,4100.0,23.5079,23.5166,23.4905,23.4905,4100.0
2006-09-06 13:30:00,27.06,27.08,27.05,27.08,73000.0,23.4905,23.5079,23.4818,23.5079,73000.0
2006-09-06 13:35:00,27.08,27.09,27.05,27.08,7900.0,23.5079,23.5166,23.4818,23.5079,7900.0
2006-09-06 13:40:00,27.07,27.09,27.07,27.08,2300.0,23.4992,23.5166,23.4992,23.5079,2300.0
2006-09-06 13:45:00,27.09,27.1,27.08,27.09,19100.0,23.5166,23.5252,23.5079,23.5166,19100.0
2006-09-06 13:50:00,27.1,27.1,27.06,27.06,10900.0,23.5252,23.5252,23.4905,23.4905,10900.0
2006-09-06 13:55:00,27.07,27.12,27.06,27.07,27300.0,23.4992,23.5426,23.4905,23.4992,27300.0
2006-09-06 14:00:00,27.06,27.07,27.04,27.05,7900.0,23.4905,23.4992,23.4732,23.4818,7900.0
2006-09-06 14:05:00,27.05,27.05,27.03,27.03,3500.0,23.4818,23.4818,23.4645,23.4645,3500.0
2006-09-06 14:10:00,27.03,27.03,27.01,27.01,9900.0,23.4645,23.4645,23.4471,23.4471,9900.0
2006-09-06 14:15:00,27.02,27.05,27.02,27.02,8100.0,23.4558,23.4818,23.4558,23.4558,8100.0
2006-09-06 14:20:00,27.01,27.03,27.01,27.03,3100.0,23.4471,23.4645,23.4471,23.4645,3100.0
2006-09-06 14:25:00,27.02,27.04,27.02,27.03,8300.0,23.4558,23.4732,23.4558,23.4645,8300.0
2006-09-06 14:30:00,27.03,27.03,27.01,27.02,7600.0,23.4645,23.4645,23.4471,23.4558,7600.0
2006-09-06 14:35:00,27.02,27.03,27.01,27.02,17300.0,23.4558,23.4645,23.4471,23.4558,17300.0
2006-09-06 14:40:00,27.05,27.05,27.02,27.03,52500.0,23.4818,23.4818,23.4558,23.4645,52500.0
2006-09-06 14:45:00,27.03,27.03,27.01,27.01,3200.0,23.4645,23.4645,23.4471,23.4471,3200.0
2006-09-06 14:50:00,27.02,27.02,27.0,27.0,4300.0,23.4558,23.4558,23.4384,23.4384,4300.0
2006-09-06 14:55:00,27.01,27.01,27.0,27.01,16500.0,23.4471,23.4471,23.4384,23.4471,16500.0
2006-09-06 15:00:00,27.01,27.01,27.0,27.0,25900.0,23.4471,23.4471,23.4384,23.4384,25900.0
2006-09-06 15:05:00,26.98,27.01,26.97,27.0,75100.0,23.4211,23.4471,23.4124,23.4384,75100.0
2006-09-06 15:10:00,27.0,27.0,26.99,26.99,15000.0,23.4384,23.4384,23.4297,23.4297,15000.0
2006-09-06 15:15:00,26.99,27.01,26.99,27.0,11600.0,23.4297,23.4471,23.4297,23.4384,11600.0
2006-09-06 15:20:00,27.0,27.01,26.99,27.0,6900.0,23.4384,23.4471,23.4297,23.4384,6900.0
2006-09-06 15:25:00,27.01,27.01,26.99,27.01,22200.0,23.4471,23.4471,23.4297,23.4471,22200.0
2006-09-06 15:30:00,27.0,27.01,26.99,27.01,10600.0,23.4384,23.4471,23.4297,23.4471,10600.0
2006-09-06 15:35:00,27.0,27.01,27.0,27.01,14200.0,23.4384,23.4471,23.4384,23.4471,14200.0
2006-09-06 15:40:00,27.0,27.01,27.0,27.0,15900.0,23.4384,23.4471,23.4384,23.4384,15900.0
2006-09-06 15:45:00,27.0,27.06,27.0,27.05,25100.0,23.4384,23.4905,23.4384,23.4818,25100.0
2006-09-06 15:50:00,27.06,27.1,27.05,27.06,40500.0,23.4905,23.5252,23.4818,23.4905,40500.0
2006-09-06 15:55:00,27.06,27.11,27.05,27.1,61700.0,23.4905,23.5339,23.4818,23.5252,61700.0
2006-09-07 09:30:00,27.12,27.24,27.09,27.24,33700.0,23.5426,23.6468,23.5166,23.6468,33700.0
2006-09-07 09:35:00,27.23,27.28,27.19,27.23,28700.0,23.6381,23.6815,23.6034,23.6381,28700.0
2006-09-07 09:40:00,27.23,27.24,27.22,27.22,7600.0,23.6381,23.6468,23.6294,23.6294,7600.0
2006-09-07 09:45:00,27.22,27.23,27.14,27.14,13600.0,23.6294,23.6381,23.56,23.56,13600.0
2006-09-07 09:50:00,27.13,27.14,27.06,27.06,43300.0,23.5513,23.56,23.4905,23.4905,43300.0
2006-09-07 09:55:00,27.06,27.08,26.99,27.06,50000.0,23.4905,23.5079,23.4297,23.4905,50000.0
2006-09-07 10:00:00,27.07,27.09,26.95,26.97,42400.0,23.4992,23.5166,23.395,23.4124,42400.0
2006-09-07 10:05:00,26.97,27.0,26.95,26.99,32000.0,23.4124,23.4384,23.395,23.4297,32000.0
2006-09-07 10:10:00,26.98,27.14,26.95,27.14,43400.0,23.4211,23.56,23.395,23.56,43400.0
2006-09-07 10:15:00,27.13,27.13,27.04,27.06,16500.0,23.5513,23.5513,23.4732,23.4905,16500.0
2006-09-07 10:20:00,27.03,27.06,27.01,27.01,31100.0,23.4645,23.4905,23.4471,23.4471,31100.0
2006-09-07 10:25:00,27.01,27.04,27.0,27.04,88900.0,23.4471,23.4732,23.4384,23.4732,88900.0
2006-09-07 10:30:00,27.04,27.04,27.0,27.01,26500.0,23.4732,23.4732,23.4384,23.4471,26500.0
2006-09-07 10:35:00,27.01,27.01,26.96,26.99,32000.0,23.4471,23.4471,23.4037,23.4297,32000.0
2006-09-07 10:40:00,27.0,27.09,26.97,27.09,180900.0,23.4384,23.5166,23.4124,23.5166,180900.0
2006-09-07 10:45:00,27.09,27.09,27.04,27.05,11200.0,23.5166,23.5166,23.4732,23.4818,11200.0
2006-09-07 10:50:00,27.05,27.06,26.99,27.0,25100.0,23.4818,23.4905,23.4297,23.4384,25100.0
2006-09-07 10:55:00,27.01,27.04,26.98,27.04,71800.0,23.4471,23.4732,23.4211,23.4732,71800.0
2006-09-07 11:00:00,27.03,27.1,27.02,27.09,15800.0,23.4645,23.5252,23.4558,23.5166,15800.0
2006-09-07 11:05:00,27.08,27.14,27.08,27.13,32900.0,23.5079,23.56,23.5079,23.5513,32900.0
2006-09-07 11:10:00,27.12,27.15,27.1,27.14,12400.0,23.5426,23.5686,23.5252,23.56,12400.0
2006-09-07 11:15:00,27.13,27.14,27.1,27.1,18600.0,23.5513,23.56,23.5252,23.5252,18600.0
2006-09-07 11:20:00,27.11,27.11,27.07,27.08,93000.0,23.5339,23.5339,23.4992,23.5079,93000.0
2006-09-07 11:25:00,27.08,27.11,27.07,27.11,7100.0,23.5079,23.5339,23.4992,23.5339,7100.0
2006-09-07 11:30:00,27.1,27.15,27.09,27.13,13600.0,23.5252,23.5686,23.5166,23.5513,13600.0
2006-09-07 11:35:00,27.13,27.15,27.1,27.13,29300.0,23.5513,23.5686,23.5252,23.5513,29300.0
2006-09-07 11:40:00,27.14,27.17,27.13,27.15,64100.0,23.56,23.586,23.5513,23.5686,64100.0
2006-09-07 11:45:00,27.14,27.18,27.13,27.15,5800.0,23.56,23.5947,23.5513,23.5686,5800.0
2006-09-07 11:50:00,27.15,27.16,27.13,27.16,58000.0,23.5686,23.5773,23.5513,23.5773,58000.0
2006-09-07 11:55:00,27.16,27.18,27.15,27.17,6800.0,23.5773,23.5947,23.5686,23.586,6800.0
2006-09-07 12:00:00,27.17,27.24,27.16,27.22,19800.0,23.586,23.6468,23.5773,23.6294,19800.0
2006-09-07 12:05:00,27.24,27.25,27.22,27.23,15000.0,23.6468,23.6554,23.6294,23.6381,15000.0
2006-09-07 12:10:00,27.24,27.25,27.22,27.24,12100.0,23.6468,23.6554,23.6294,23.6468,12100.0
2006-09-07 12:15:00,27.22,27.24,27.2,27.21,12700.0,23.6294,23.6468,23.612,23.6207,12700.0
2006-09-07 12:20:00,27.2,27.22,27.19,27.19,11700.0,23.612,23.6294,23.6034,23.6034,11700.0
2006-09-07 12:25:00,27.2,27.21,27.19,27.21,11500.0,23.612,23.6207,23.6034,23.6207,11500.0
2006-09-07 12:30:00,27.19,27.22,27.19,27.21,30800.0,23.6034,23.6294,23.6034,23.6207,30800.0
2006-09-07 12:35:00,27.22,27.22,27.2,27.21,4900.0,23.6294,23.6294,23.612,23.6207,4900.0
2006-09-07 12:40:00,27.2,27.2,27.17,27.18,4200.0,23.612,23.612,23.586,23.5947,4200.0
2006-09-07 12:45:00,27.17,27.18,27.16,27.16,17200.0,23.586,23.5947,23.5773,23.5773,17200.0
2006-09-07 12:50:00,27.16,27.18,27.16,27.18,11600.0,23.5773,23.5947,23.5773,23.5947,11600.0
2006-09-07 12:55:00,27.18,27.19,27.16,27.16,19300.0,23.5947,23.6034,23.5773,23.5773,19300.0
2006-09-07 13:00:00,27.16,27.18,27.15,27.17,9400.0,23.5773,23.5947,23.5686,23.586,9400.0
2006-09-07 13:05:00,27.17,27.2,27.17,27.2,7900.0,23.586,23.612,23.586,23.612,7900.0
2006-09-07 13:10:00,27.2,27.27,27.2,27.27,31500.0,23.612,23.6728,23.612,23.6728,31500.0
2006-09-07 13:15:00,27.25,27.29,27.25,27.29,5400.0,23.6554,23.6902,23.6554,23.6902,5400.0
2006-09-07 13:20:00,27.27,27.28,27.25,27.26,4100.0,23.6728,23.6815,23.6554,23.6641,4100.0
2006-09-07 13:25:00,27.26,27.28,27.25,27.27,5000.0,23.6641,23.6815,23.6554,23.6728,5000.0
2006-09-07 13:30:00,27.27,27.29,27.25,27.29,6400.0,23.6728,23.6902,23.6554,23.6902,6400.0
2006-09-07 13:35:00,27.3,27.33,27.25,27.32,33500.0,23.6989,23.7249,23.6554,23.7162,33500.0
2006-09-07 13:40:00,27.31,27.32,27.3,27.32,10600.0,23.7075,23.7162,23.6989,23.7162,10600.0
2006-09-07 13:45:00,27.31,27.35,27.31,27.35,16600.0,23.7075,23.7423,23.7075,23.7423,16600.0
2006-09-07 13:50:00,27.35,27.35,27.34,27.35,10500.0,23.7423,23.7423,23.7336,23.7423,10500.0
2006-09-07 13:55:00,27.35,27.38,27.34,27.35,27700.0,23.7423,23.7683,23.7336,23.7423,27700.0
2006-09-07 14:00:00,27.35,27.36,27.29,27.3,13900.0,23.7423,23.7509,23.6902,23.6989,13900.0
2006-09-07 14:05:00,27.31,27.31,27.3,27.3,2900.0,23.7075,23.7075,23.6989,23.6989,2900.0
2006-09-07 14:10:00,27.3,27.31,27.29,27.3,6000.0,23.6989,23.7075,23.6902,23.6989,6000.0
2006-09-07 14:15:00,27.29,27.3,27.26,27.27,9300.0,23.6902,23.6989,23.6641,23.6728,9300.0
2006-09-07 14:20:00,27.28,27.28,27.26,27.26,4900.0,23.6815,23.6815,23.6641,23.6641,4900.0
2006-09-07 14:25:00,27.27,27.29,27.24,27.27,8800.0,23.6728,23.6902,23.6468,23.6728,8800.0
2006-09-07 14:30:00,27.27,27.29,27.25,27.28,8400.0,23.6728,23.6902,23.6554,23.6815,8400.0
2006-09-07 14:35:00,27.27,27.28,27.26,27.28,11700.0,23.6728,23.6815,23.6641,23.6815,11700.0
2006-09-07 14:40:00,27.27,27.28,27.24,27.25,10400.0,23.6728,23.6815,23.6468,23.6554,10400.0
2006-09-07 14:45:00,27.25,27.27,27.25,27.27,9000.0,23.6554,23.6728,23.6554,23.6728,9000.0
2006-09-07 14:50:00,27.27,27.28,27.25,27.26,8800.0,23.6728,23.6815,23.6554,23.6641,8800.0
2006-09-07 14:55:00,27.26,27.28,27.26,27.28,6900.0,23.6641,23.6815,23.6641,23.6815,6900.0
2006-09-07 15:00:00,27.27,27.29,27.25,27.26,17200.0,23.6728,23.6902,23.6554,23.6641,17200.0
2006-09-07 15:05:00,27.27,27.27,27.25,27.25,8900.0,23.6728,23.6728,23.6554,23.6554,8900.0
2006-09-07 15:10:00,27.26,27.26,27.24,27.25,15800.0,23.6641,23.6641,23.6468,23.6554,15800.0
2006-09-07 15:15:00,27.25,27.28,27.25,27.27,22200.0,23.6554,23.6815,23.6554,23.6728,22200.0
2006-09-07 15:20:00,27.29,27.29,27.27,27.29,18200.0,23.6902,23.6902,23.6728,23.6902,18200.0
2006-09-07 15:25:00,27.3,27.35,27.29,27.34,17700.0,23.6989,23.7423,23.6902,23.7336,17700.0
2006-09-07 15:30:00,27.34,27.35,27.28,27.28,24300.0,23.7336,23.7423,23.6815,23.6815,24300.0
2006-09-07 15:35:00,27.28,27.29,27.24,27.26,19100.0,23.6815,23.6902,23.6468,23.6641,19100.0
2006-09-07 15:40:00,27.26,27.27,27.25,27.26,18600.0,23.6641,23.6728,23.6554,23.6641,18600.0
2006-09-07 15:45:00,27.26,27.32,27.23,27.28,44700.0,23.6641,23.7162,23.6381,23.6815,44700.0
2006-09-07 15:50:00,27.27,27.3,27.24,27.29,20200.0,23.6728,23.6989,23.6468,23.6902,20200.0
2006-09-07 15:55:00,27.29,27.31,27.27,27.28,31700.0,23.6902,23.7075,23.6728,23.6815,31700.0
2006-09-08 09:30:00,27.25,27.27,27.25,27.25,51900.0,23.6554,23.6728,23.6554,23.6554,51900.0
2006-09-08 09:35:00,27.25,27.26,27.16,27.16,24200.0,23.6554,23.6641,23.5773,23.5773,24200.0
2006-09-08 09:40:00,27.17,27.23,27.15,27.23,11100.0,23.586,23.6381,23.5686,23.6381,11100.0
2006-09-08 09:45:00,27.23,27.27,27.21,27.25,18000.0,23.6381,23.6728,23.6207,23.6554,18000.0
2006-09-08 09:50:00,27.27,27.31,27.26,27.31,32700.0,23.6728,23.7075,23.6641,23.7075,32700.0
2006-09-08 09:55:00,27.3,27.34,27.3,27.32,44700.0,23.6989,23.7336,23.6989,23.7162,44700.0
2006-09-08 10:00:00,27.33,27.42,27.33,27.42,12800.0,23.7249,23.803,23.7249,23.803,12800.0
2006-09-08 10:05:00,27.42,27.5,27.33,27.33,73000.0,23.803,23.8725,23.7249,23.7249,73000.0
2006-09-08 10:10:00,27.35,27.48,27.35,27.48,12800.0,23.7423,23.8551,23.7423,23.8551,12800.0
2006-09-08 10:15:00,27.46,27.5,27.41,27.41,12200.0,23.8377,23.8725,23.7943,23.7943,12200.0
2006-09-08 10:20:00,27.41,27.48,27.41,27.48,11400.0,23.7943,23.8551,23.7943,23.8551,11400.0
2006-09-08 10:25:00,27.46,27.48,27.45,27.45,9300.0,23.8377,23.8551,23.8291,23.8291,9300.0
2006-09-08 10:30:00,27.45,27.47,27.45,27.46,4500.0,23.8291,23.8464,23.8291,23.8377,4500.0
2006-09-08 10:35:00,27.45,27.47,27.45,27.45,14100.0,23.8291,23.8464,23.8291,23.8291,14100.0
2006-09-08 10:40:00,27.45,27.5,27.45,27.46,54800.0,23.8291,23.8725,23.8291,23.8377,54800.0
2006-09-08 10:45:00,27.48,27.5,27.45,27.46,20400.0,23.8551,23.8725,23.8291,23.8377,20400.0
2006-09-08 10:50:00,27.45,27.46,27.43,27.45,19000.0,23.8291,23.8377,23.8117,23.8291,19000.0
2006-09-08 10:55:00,27.44,27.47,27.44,27.46,6900.0,23.8204,23.8464,23.8204,23.8377,6900.0
2006-09-08 11:00:00,27.46,27.49,27.46,27.48,10800.0,23.8377,23.8638,23.8377,23.8551,10800.0
2006-09-08 11:05:00,27.48,27.51,27.47,27.49,11700.0,23.8551,23.8812,23.8464,23.8638,11700.0
2006-09-08 11:10:00,27.5,27.54,27.49,27.5,828200.0,23.8725,23.9072,23.8638,23.8725,828200.0
2006-09-08 11:15:00,27.5,27.55,27.49,27.53,20600.0,23.8725,23.9159,23.8638,23.8985,20600.0
2006-09-08 11:20:00,27.53,27.55,27.51,27.52,8400.0,23.8985,23.9159,23.8812,23.8898,8400.0
2006-09-08 11:25:00,27.52,27.52,27.49,27.49,8600.0,23.8898,23.8898,23.8638,23.8638,8600.0
2006-09-08 11:30:00,27.48,27.5,27.47,27.48,22400.0,23.8551,23.8725,23.8464,23.8551,22400.0
2006-09-08 11:35:00,27.5,27.5,27.48,27.49,17800.0,23.8725,23.8725,23.8551,23.8638,17800.0
2006-09-08 11:40:00,27.49,27.5,27.48,27.5,3000.0,23.8638,23.8725,23.8551,23.8725,3000.0
2006-09-08 11:45:00,27.5,27.52,27.5,27.52,30700.0,23.8725,23.8898,23.8725,23.8898,30700.0
2006-09-08 11:50:00,27.52,27.52,27.5,27.52,24600.0,23.8898,23.8898,23.8725,23.8898,24600.0
2006-09-08 11:55:00,27.53,27.53,27.5,27.5,9800.0,23.8985,23.8985,23.8725,23.8725,9800.0
2006-09-08 12:00:00,27.51,27.54,27.5,27.54,5900.0,23.8812,23.9072,23.8725,23.9072,5900.0
2006-09-08 12:05:00,27.52,27.54,27.48,27.5,22200.0,23.8898,23.9072,23.8551,23.8725,22200.0
2006-09-08 12:10:00,27.5,27.5,27.48,27.49,8600.0,23.8725,23.8725,23.8551,23.8638,8600.0
2006-09-08 12:15:00,27.49,27.49,27.47,27.49,6900.0,23.8638,23.8638,23.8464,23.8638,6900.0
2006-09-08 12:20:00,27.5,27.53,27.49,27.51,12800.0,23.8725,23.8985,23.8638,23.8812,12800.0
2006-09-08 12:25:00,27.51,27.53,27.51,27.53,4500.0,23.8812,23.8985,23.8812,23.8985,4500.0
2006-09-08 12:30:00,27.53,27.55,27.52,27.55,7200.0,23.8985,23.9159,23.8898,23.9159,7200.0
2006-09-08 12:35:00,27.55,27.65,27.55,27.65,18700.0,23.9159,24.0027,23.9159,24.0027,18700.0
2006-09-08 12:40:00,27.65,27.67,27.62,27.67,12400.0,24.0027,24.02,23.9766,24.02,12400.0
2006-09-08 12:45:00,27.67,27.68,27.66,27.67,2700.0,24.02,24.0287,24.0114,24.02,2700.0
2006-09-08 12:50:00,27.67,27.71,27.67,27.71,15900.0,24.02,24.0548,24.02,24.0548,15900.0
2006-09-08 12:55:00,27.71,27.71,27.67,27.71,5200.0,24.0548,24.0548,24.02,24.0548,5200.0
2006-09-08 13:00:00,27.73,27.73,27.69,27.69,4400.0,24.0721,24.0721,24.0374,24.0374,4400.0
2006-09-08 13:05:00,27.7,27.7,27.68,27.68,6000.0,24.0461,24.0461,24.0287,24.0287,6000.0
2006-09-08 13:10:00,27.68,27.68,27.67,27.67,2800.0,24.0287,24.0287,24.02,24.02,2800.0
2006-09-08 13:15:00,27.67,27.68,27.65,27.65,1700.0,24.02,24.0287,24.0027,24.0027,1700.0
2006-09-08 13:20:00,27.65,27.68,27.64,27.67,7700.0,24.0027,24.0287,23.994,24.02,7700.0
2006-09-08 13:25:00,27.71,27.74,27.69,27.74,26400.0,24.0548,24.0808,24.0374,24.0808,26400.0
2006-09-08 13:30:00,27.76,27.8,27.75,27.75,52200.0,24.0982,24.1329,24.0895,24.0895,52200.0
2006-09-08 13:35:00,27.76,27.79,27.74,27.77,10400.0,24.0982,24.1242,24.0808,24.1069,10400.0
2006-09-08 13:40:00,27.78,27.78,27.74,27.75,6800.0,24.1155,24.1155,24.0808,24.0895,6800.0
2006-09-08 13:45:00,27.73,27.75,27.72,27.72,3200.0,24.0721,24.0895,24.0635,24.0635,3200.0
2006-09-08 13:50:00,27.72,27.72,27.7,27.7,4400.0,24.0635,24.0635,24.0461,24.0461,4400.0
2006-09-08 13:55:00,27.7,27.75,27.7,27.75,9600.0,24.0461,24.0895,24.0461,24.0895,9600.0
2006-09-08 14:00:00,27.75,27.87,27.75,27.83,25400.0,24.0895,24.1937,24.0895,24.1589,25400.0
2006-09-08 14:05:00,27.82,27.82,27.75,27.75,11300.0,24.1503,24.1503,24.0895,24.0895,11300.0
2006-09-08 14:10:00,27.74,27.78,27.74,27.76,5900.0,24.0808,24.1155,24.0808,24.0982,5900.0
2006-09-08 14:15:00,27.76,27.76,27.76,27.76,3900.0,24.0982,24.0982,24.0982,24.0982,3900.0
2006-09-08 14:20:00,27.75,27.77,27.75,27.76,12400.0,24.0895,24.1069,24.0895,24.0982,12400.0
2006-09-08 14:25:00,27.77,27.8,27.77,27.8,15700.0,24.1069,24.1329,24.1069,24.1329,15700.0
2006-09-08 14:30:00,27.8,27.93,27.8,27.86,44300.0,24.1329,24.2458,24.1329,24.185,44300.0
2006-09-08 14:35:00,27.86,27.86,27.77,27.78,7700.0,24.185,24.185,24.1069,24.1155,7700.0
2006-09-08 14:40:00,27.75,27.77,27.73,27.73,10000.0,24.0895,24.1069,24.0721,24.0721,10000.0
2006-09-08 14:45:00,27.73,27.73,27.71,27.71,19400.0,24.0721,24.0721,24.0548,24.0548,19400.0
2006-09-08 14:50:00,27.71,27.72,27.68,27.68,18400.0,24.0548,24.0635,24.0287,24.0287,18400.0
2006-09-08 14:55:00,27.68,27.69,27.67,27.67,11600.0,24.0287,24.0374,24.02,24.02,11600.0
2006-09-08 15:00:00,27.67,27.68,27.66,27.66,7200.0,24.02,24.0287,24.0114,24.0114,7200.0
2006-09-08 15:05:00,27.66,27.67,27.61,27.63,10600.0,24.0114,24.02,23.968,23.9853,10600.0
2006-09-08 15:10:00,27.64,27.7,27.63,27.7,40000.0,23.994,24.0461,23.9853,24.0461,40000.0
2006-09-08 15:15:00,27.69,27.7,27.68,27.7,23200.0,24.0374,24.0461,24.0287,24.0461,23200.0
2006-09-08 15:20:00,27.69,27.71,27.68,27.71,17900.0,24.0374,24.0548,24.0287,24.0548,17900.0
2006-09-08 15:25:00,27.71,27.75,27.7,27.72,34400.0,24.0548,24.0895,24.0461,24.0635,34400.0
2006-09-08 15:30:00,27.72,27.72,27.69,27.69,11800.0,24.0635,24.0635,24.0374,24.0374,11800.0
2006-09-08 15:35:00,27.69,27.69,27.65,27.66,12600.0,24.0374,24.0374,24.0027,24.0114,12600.0
2006-09-08 15:40:00,27.66,27.72,27.66,27.72,17900.0,24.0114,24.0635,24.0114,24.0635,17900.0
2006-09-08 15:45:00,27.71,27.76,27.71,27.73,26200.0,24.0548,24.0982,24.0548,24.0721,26200.0
2006-09-08 15:50:00,27.73,27.73,27.66,27.66,23800.0,24.0721,24.0721,24.0114,24.0114,23800.0
2006-09-08 15:55:00,27.67,27.75,27.66,27.73,37600.0,24.02,24.0895,24.0114,24.0721,37600.0
2006-09-11 09:30:00,27.62,27.62,27.59,27.6,34800.0,23.9766,23.9766,23.9506,23.9593,34800.0
2006-09-11 09:35:00,27.56,27.58,27.53,27.53,18500.0,23.9246,23.9419,23.8985,23.8985,18500.0
2006-09-11 09:40:00,27.52,27.52,27.48,27.52,9000.0,23.8898,23.8898,23.8551,23.8898,9000.0
2006-09-11 09:45:00,27.52,27.52,27.49,27.51,14000.0,23.8898,23.8898,23.8638,23.8812,14000.0
2006-09-11 09:50:00,27.5,27.51,27.49,27.5,8200.0,23.8725,23.8812,23.8638,23.8725,8200.0
2006-09-11 09:55:00,27.5,27.52,27.5,27.52,7900.0,23.8725,23.8898,23.8725,23.8898,7900.0
2006-09-11 10:00:00,27.52,27.52,27.49,27.5,5300.0,23.8898,23.8898,23.8638,23.8725,5300.0
2006-09-11 10:05:00,27.51,27.62,27.49,27.59,38900.0,23.8812,23.9766,23.8638,23.9506,38900.0
2006-09-11 10:10:00,27.58,27.58,27.49,27.5,49900.0,23.9419,23.9419,23.8638,23.8725,49900.0
2006-09-11 10:15:00,27.5,27.52,27.5,27.51,14800.0,23.8725,23.8898,23.8725,23.8812,14800.0
2006-09-11 10:20:00,27.52,27.52,27.5,27.52,6000.0,23.8898,23.8898,23.8725,23.8898,6000.0
2006-09-11 10:25:00,27.5,27.53,27.49,27.5,7700.0,23.8725,23.8985,23.8638,23.8725,7700.0
2006-09-11 10:30:00,27.5,27.52,27.49,27.51,15600.0,23.8725,23.8898,23.8638,23.8812,15600.0
2006-09-11 10:35:00,27.51,27.51,27.49,27.49,10700.0,23.8812,23.8812,23.8638,23.8638,10700.0
2006-09-11 10:40:00,27.5,27.51,27.49,27.51,9200.0,23.8725,23.8812,23.8638,23.8812,9200.0
2006-09-11 10:45:00,27.5,27.61,27.5,27.52,29900.0,23.8725,23.968,23.8725,23.8898,29900.0
2006-09-11 10:50:00,27.52,27.52,27.49,27.51,18000.0,23.8898,23.8898,23.8638,23.8812,18000.0
2006-09-11 10:55:00,27.51,27.52,27.5,27.51,6200.0,23.8812,23.8898,23.8725,23.8812,6200.0
2006-09-11 11:00:00,27.51,27.54,27.5,27.5,12300.0,23.8812,23.9072,23.8725,23.8725,12300.0
2006-09-11 11:05:00,27.5,27.51,27.5,27.5,10400.0,23.8725,23.8812,23.8725,23.8725,10400.0
2006-09-11 11:10:00,27.5,27.55,27.49,27.52,21700.0,23.8725,23.9159,23.8638,23.8898,21700.0
2006-09-11 11:15:00,27.52,27.54,27.51,27.53,4800.0,23.8898,23.9072,23.8812,23.8985,4800.0
2006-09-11 11:20:00,27.54,27.61,27.53,27.61,27600.0,23.9072,23.968,23.8985,23.968,27600.0
2006-09-11 11:25:00,27.59,27.62,27.59,27.6,3600.0,23.9506,23.9766,23.9506,23.9593,3600.0
2006-09-11 11:30:00,27.61,27.61,27.58,27.59,6200.0,23.968,23.968,23.9419,23.9506,6200.0
2006-09-11 11:35:00,27.6,27.61,27.59,27.6,7100.0,23.9593,23.968,23.9506,23.9593,7100.0
2006-09-11 11:40:00,27.6,27.63,27.6,27.63,4300.0,23.9593,23.9853,23.9593,23.9853,4300.0
2006-09-11 11:45:00,27.62,27.64,27.61,27.61,9900.0,23.9766,23.994,23.968,23.968,9900.0
2006-09-11 11:50:00,27.62,27.62,27.57,27.58,6100.0,23.9766,23.9766,23.9332,23.9419,6100.0
2006-09-11 11:55:00,27.57,27.6,27.56,27.57,10900.0,23.9332,23.9593,23.9246,23.9332,10900.0
2006-09-11 12:00:00,27.57,27.63,27.57,27.61,22500.0,23.9332,23.9853,23.9332,23.968,22500.0
2006-09-11 12:05:00,27.61,27.71,27.6,27.69,11300.0,23.968,24.0548,23.9593,24.0374,11300.0
2006-09-11 12:10:00,27.69,27.7,27.68,27.69,10200.0,24.0374,24.0461,24.0287,24.0374,10200.0
2006-09-11 12:15:00,27.68,27.73,27.68,27.72,8700.0,24.0287,24.0721,24.0287,24.0635,8700.0
2006-09-11 12:20:00,27.71,27.73,27.7,27.7,4300.0,24.0548,24.0721,24.0461,24.0461,4300.0
2006-09-11 12:25:00,27.71,27.74,27.68,27.69,7400.0,24.0548,24.0808,24.0287,24.0374,7400.0
2006-09-11 12:30:00,27.68,27.68,27.64,27.64,4300.0,24.0287,24.0287,23.994,23.994,4300.0
2006-09-11 12:35:00,27.63,27.63,27.6,27.6,4300.0,23.9853,23.9853,23.9593,23.9593,4300.0
2006-09-11 12:40:00,27.6,27.61,27.58,27.58,4700.0,23.9593,23.968,23.9419,23.9419,4700.0
2006-09-11 12:45:00,27.58,27.58,27.54,27.55,4200.0,23.9419,23.9419,23.9072,23.9159,4200.0
2006-09-11 12:50:00,27.55,27.57,27.53,27.54,6800.0,23.9159,23.9332,23.8985,23.9072,6800.0
2006-09-11 12:55:00,27.54,27.58,27.54,27.58,8700.0,23.9072,23.9419,23.9072,23.9419,8700.0
2006-09-11 13:00:00,27.57,27.6,27.57,27.59,8500.0,23.9332,23.9593,23.9332,23.9506,8500.0
2006-09-11 13:05:00,27.59,27.61,27.58,27.59,6400.0,23.9506,23.968,23.9419,23.9506,6400.0
2006-09-11 13:10:00,27.59,27.6,27.57,27.57,4500.0,23.9506,23.9593,23.9332,23.9332,4500.0
2006-09-11 13:15:00,27.57,27.57,27.56,27.57,4700.0,23.9332,23.9332,23.9246,23.9332,4700.0
2006-09-11 13:20:00,27.57,27.63,27.57,27.62,5400.0,23.9332,23.9853,23.9332,23.9766,5400.0
2006-09-11 13:25:00,27.63,27.68,27.62,27.64,20800.0,23.9853,24.0287,23.9766,23.994,20800.0
2006-09-11 13:30:00,27.63,27.64,27.58,27.58,4300.0,23.9853,23.994,23.9419,23.9419,4300.0
2006-09-11 13:35:00,27.6,27.62,27.59,27.59,33400.0,23.9593,23.9766,23.9506,23.9506,33400.0
2006-09-11 13:40:00,27.59,27.61,27.57,27.57,16400.0,23.9506,23.968,23.9332,23.9332,16400.0
2006-09-11 13:45:00,27.57,27.58,27.56,27.56,4100.0,23.9332,23.9419,23.9246,23.9246,4100.0
2006-09-11 13:50:00,27.57,27.57,27.51,27.52,8500.0,23.9332,23.9332,23.8812,23.8898,8500.0
2006-09-11 13:55:00,27.52,27.55,27.51,27.51,3200.0,23.8898,23.9159,23.8812,23.8812,3200.0
2006-09-11 14:00:00,27.51,27.53,27.51,27.52,6900.0,23.8812,23.8985,23.8812,23.8898,6900.0
2006-09-11 14:05:00,27.52,27.53,27.5,27.51,11300.0,23.8898,23.8985,23.8725,23.8812,11300.0
2006-09-11 14:10:00,27.51,27.53,27.51,27.53,7400.0,23.8812,23.8985,23.8812,23.8985,7400.0
2006-09-11 14:15:00,27.52,27.53,27.52,27.52,13400.0,23.8898,23.8985,23.8898,23.8898,13400.0
2006-09-11 14:20:00,27.52,27.53,27.52,27.52,5800.0,23.8898,23.8985,23.8898,23.8898,5800.0
2006-09-11 14:25:00,27.52,27.52,27.5,27.52,15300.0,23.8898,23.8898,23.8725,23.8898,15300.0
2006-09-11 14:30:00,27.51,27.6,27.51,27.58,34100.0,23.8812,23.9593,23.8812,23.9419,34100.0
2006-09-11 14:35:00,27.59,27.6,27.57,27.57,10600.0,23.9506,23.9593,23.9332,23.9332,10600.0
2006-09-11 14:40:00,27.57,27.58,27.56,27.57,7800.0,23.9332,23.9419,23.9246,23.9332,7800.0
2006-09-11 14:45:00,27.56,27.58,27.55,27.55,4600.0,23.9246,23.9419,23.9159,23.9159,4600.0
2006-09-11 14:50:00,27.56,27.58,27.55,27.57,6200.0,23.9246,23.9419,23.9159,23.9332,6200.0
2006-09-11 14:55:00,27.58,27.59,27.57,27.58,7600.0,23.9419,23.9506,23.9332,23.9419,7600.0
2006-09-11 15:00:00,27.57,27.6,27.57,27.59,6900.0,23.9332,23.9593,23.9332,23.9506,6900.0
2006-09-11 15:05:00,27.58,27.58,27.56,27.56,19100.0,23.9419,23.9419,23.9246,23.9246,19100.0
2006-09-11 15:10:00,27.56,27.61,27.55,27.59,36500.0,23.9246,23.968,23.9159,23.9506,36500.0
2006-09-11 15:15:00,27.59,27.62,27.58,27.61,13800.0,23.9506,23.9766,23.9419,23.968,13800.0
2006-09-11 15:20:00,27.6,27.61,27.58,27.59,23500.0,23.9593,23.968,23.9419,23.9506,23500.0
2006-09-11 15:25:00,27.6,27.61,27.59,27.59,11500.0,23.9593,23.968,23.9506,23.9506,11500.0
2006-09-11 15:30:00,27.59,27.63,27.59,27.63,20300.0,23.9506,23.9853,23.9506,23.9853,20300.0
2006-09-11 15:35:00,27.61,27.65,27.61,27.63,24700.0,23.968,24.0027,23.968,23.9853,24700.0
2006-09-11 15:40:00,27.62,27.64,27.59,27.59,14800.0,23.9766,23.994,23.9506,23.9506,14800.0
2006-09-11 15:45:00,27.59,27.6,27.57,27.58,12600.0,23.9506,23.9593,23.9332,23.9419,12600.0
2006-09-11 15:50:00,27.57,27.59,27.56,27.58,10600.0,23.9332,23.9506,23.9246,23.9419,10600.0
2006-09-11 15:55:00,27.58,27.62,27.57,27.58,21100.0,23.9419,23.9766,23.9332,23.9419,21100.0
2006-09-12 09:30:00,27.66,27.75,27.66,27.73,19200.0,24.0114,24.0895,24.0114,24.0721,19200.0
2006-09-12 09:35:00,27.73,27.77,27.66,27.76,8000.0,24.0721,24.1069,24.0114,24.0982,8000.0
2006-09-12 09:40:00,27.77,27.8,27.75,27.8,9200.0,24.1069,24.1329,24.0895,24.1329,9200.0
2006-09-12 09:45:00,27.8,27.81,27.74,27.77,10000.0,24.1329,24.1416,24.0808,24.1069,10000.0
2006-09-12 09:50:00,27.77,27.85,27.76,27.85,21500.0,24.1069,24.1763,24.0982,24.1763,21500.0
2006-09-12 09:55:00,27.85,27.88,27.8,27.81,18300.0,24.1763,24.2023,24.1329,24.1416,18300.0
2006-09-12 10:00:00,27.81,27.94,27.81,27.9,37700.0,24.1416,24.2544,24.1416,24.2197,37700.0
2006-09-12 10:05:00,27.9,27.91,27.88,27.89,14900.0,24.2197,24.2284,24.2023,24.211,14900.0
2006-09-12 10:10:00,27.89,27.91,27.89,27.91,8200.0,24.211,24.2284,24.211,24.2284,8200.0
2006-09-12 10:15:00,27.9,27.91,27.89,27.89,8900.0,24.2197,24.2284,24.211,24.211,8900.0
2006-09-12 10:20:00,27.89,27.89,27.87,27.88,14500.0,24.211,24.211,24.1937,24.2023,14500.0
2006-09-12 10:25:00,27.88,27.9,27.88,27.9,9800.0,24.2023,24.2197,24.2023,24.2197,9800.0
2006-09-12 10:30:00,27.9,27.9,27.89,27.89,10800.0,24.2197,24.2197,24.211,24.211,10800.0
2006-09-12 10:35:00,27.88,27.89,27.87,27.87,14700.0,24.2023,24.211,24.1937,24.1937,14700.0
2006-09-12 10:40:00,27.88,27.88,27.87,27.88,9000.0,24.2023,24.2023,24.1937,24.2023,9000.0
2006-09-12 10:45:00,27.87,27.88,27.85,27.86,8100.0,24.1937,24.2023,24.1763,24.185,8100.0
2006-09-12 10:50:00,27.85,27.86,27.83,27.84,19300.0,24.1763,24.185,24.1589,24.1676,19300.0
2006-09-12 10:55:00,27.84,27.85,27.83,27.84,21300.0,24.1676,24.1763,24.1589,24.1676,21300.0
2006-09-12 11:00:00,27.85,27.9,27.85,27.9,18400.0,24.1763,24.2197,24.1763,24.2197,18400.0
2006-09-12 11:05:00,27.9,27.94,27.89,27.93,17100.0,24.2197,24.2544,24.211,24.2458,17100.0
2006-09-12 11:10:00,27.94,27.97,27.94,27.94,16200.0,24.2544,24.2805,24.2544,24.2544,16200.0
2006-09-12 11:15:00,27.93,27.94,27.92,27.92,7100.0,24.2458,24.2544,24.2371,24.2371,7100.0
2006-09-12 11:20:00,27.92,27.95,27.92,27.94,14500.0,24.2371,24.2631,24.2371,24.2544,14500.0
2006-09-12 11:25:00,27.94,27.96,27.93,27.94,8500.0,24.2544,24.2718,24.2458,24.2544,8500.0
2006-09-12 11:30:00,27.94,27.95,27.94,27.95,5100.0,24.2544,24.2631,24.2544,24.2631,5100.0
2006-09-12 11:35:00,27.95,27.97,27.95,27.95,8700.0,24.2631,24.2805,24.2631,24.2631,8700.0
2006-09-12 11:40:00,27.97,27.97,27.94,27.94,10800.0,24.2805,24.2805,24.2544,24.2544,10800.0
2006-09-12 11:45:00,27.94,27.96,27.94,27.95,3600.0,24.2544,24.2718,24.2544,24.2631,3600.0
2006-09-12 11:50:00,27.95,27.96,27.94,27.96,6900.0,24.2631,24.2718,24.2544,24.2718,6900.0
2006-09-12 11:55:00,27.97,27.97,27.96,27.97,2700.0,24.2805,24.2805,24.2718,24.2805,2700.0
2006-09-12 12:00:00,27.96,27.96,27.93,27.94,9000.0,24.2718,24.2718,24.2458,24.2544,9000.0
2006-09-12 12:05:00,27.94,27.95,27.93,27.94,5200.0,24.2544,24.2631,24.2458,24.2544,5200.0
2006-09-12 12:10:00,27.94,27.96,27.93,27.94,12600.0,24.2544,24.2718,24.2458,24.2544,12600.0
2006-09-12 12:15:00,27.94,27.95,27.92,27.93,8500.0,24.2544,24.2631,24.2371,24.2458,8500.0
2006-09-12 12:20:00,27.92,27.93,27.91,27.92,4400.0,24.2371,24.2458,24.2284,24.2371,4400.0
2006-09-12 12:25:00,27.91,27.93,27.9,27.9,7400.0,24.2284,24.2458,24.2197,24.2197,7400.0
2006-09-12 12:30:00,27.9,27.94,27.9,27.9,4100.0,24.2197,24.2544,24.2197,24.2197,4100.0
2006-09-12 12:35:00,27.9,27.9,27.87,27.88,8600.0,24.2197,24.2197,24.1937,24.2023,8600.0
2006-09-12 12:40:00,27.88,27.9,27.87,27.89,6300.0,24.2023,24.2197,24.1937,24.211,6300.0
2006-09-12 12:45:00,27.89,27.89,27.87,27.89,3500.0,24.211,24.211,24.1937,24.211,3500.0
2006-09-12 12:50:00,27.89,27.9,27.88,27.9,6300.0,24.211,24.2197,24.2023,24.2197,6300.0
2006-09-12 12:55:00,27.9,27.9,27.88,27.89,12500.0,24.2197,24.2197,24.2023,24.211,12500.0
2006-09-12 13:00:00,27.89,27.9,27.87,27.87,20500.0,24.211,24.2197,24.1937,24.1937,20500.0
2006-09-12 13:05:00,27.86,27.87,27.84,27.85,8000.0,24.185,24.1937,24.1676,24.1763,8000.0
2006-09-12 13:10:00,27.85,27.85,27.83,27.84,12600.0,24.1763,24.1763,24.1589,24.1676,12600.0
2006-09-12 13:15:00,27.84,27.86,27.82,27.83,14200.0,24.1676,24.185,24.1503,24.1589,14200.0
2006-09-12 13:20:00,27.83,27.84,27.79,27.82,16100.0,24.1589,24.1676,24.1242,24.1503,16100.0
2006-09-12 13:25:00,27.82,27.83,27.79,27.8,9700.0,24.1503,24.1589,24.1242,24.1329,9700.0
2006-09-12 13:30:00,27.81,27.82,27.8,27.82,6600.0,24.1416,24.1503,24.1329,24.1503,6600.0
2006-09-12 13:35:00,27.81,27.87,27.81,27.86,38900.0,24.1416,24.1937,24.1416,24.185,38900.0
2006-09-12 13:40:00,27.85,27.88,27.84,27.88,7000.0,24.1763,24.2023,24.1676,24.2023,7000.0
2006-09-12 13:45:00,27.88,27.92,27.86,27.92,12900.0,24.2023,24.2371,24.185,24.2371,12900.0
2006-09-12 13:50:00,27.91,27.94,27.91,27.92,7400.0,24.2284,24.2544,24.2284,24.2371,7400.0
2006-09-12 13:55:00,27.92,27.94,27.92,27.93,6300.0,24.2371,24.2544,24.2371,24.2458,6300.0
2006-09-12 14:00:00,27.92,27.92,27.88,27.88,7100.0,24.2371,24.2371,24.2023,24.2023,7100.0
2006-09-12 14:05:00,27.89,27.89,27.88,27.88,8400.0,24.211,24.211,24.2023,24.2023,8400.0
2006-09-12 14:10:00,27.89,27.89,27.86,27.88,13700.0,24.211,24.211,24.185,24.2023,13700.0
2006-09-12 14:15:00,27.87,27.91,27.87,27.88,14500.0,24.1937,24.2284,24.1937,24.2023,14500.0
2006-09-12 14:20:00,27.88,27.91,27.88,27.9,20100.0,24.2023,24.2284,24.2023,24.2197,20100.0
2006-09-12 14:25:00,27.91,27.92,27.9,27.91,13400.0,24.2284,24.2371,24.2197,24.2284,13400.0
2006-09-12 14:30:00,27.91,27.93,27.9,27.91,13000.0,24.2284,24.2458,24.2197,24.2284,13000.0
2006-09-12 14:35:00,27.92,27.92,27.9,27.91,8800.0,24.2371,24.2371,24.2197,24.2284,8800.0
2006-09-12 14:40:00,27.91,27.91,27.88,27.88,6200.0,24.2284,24.2284,24.2023,24.2023,6200.0
2006-09-12 14:45:00,27.88,27.89,27.87,27.88,8100.0,24.2023,24.211,24.1937,24.2023,8100.0
2006-09-12 14:50:00,27.89,27.89,27.87,27.88,6100.0,24.211,24.211,24.1937,24.2023,6100.0
2006-09-12 14:55:00,27.88,27.91,27.87,27.91,16000.0,24.2023,24.2284,24.1937,24.2284,16000.0
2006-09-12 15:00:00,27.9,27.92,27.9,27.9,16600.0,24.2197,24.2371,24.2197,24.2197,16600.0
2006-09-12 15:05:00,27.91,27.93,27.89,27.93,12600.0,24.2284,24.2458,24.211,24.2458,12600.0
2006-09-12 15:10:00,27.93,27.94,27.92,27.93,25600.0,24.2458,24.2544,24.2371,24.2458,25600.0
2006-09-12 15:15:00,27.92,27.93,27.9,27.91,17900.0,24.2371,24.2458,24.2197,24.2284,17900.0
2006-09-12 15:20:00,27.9,27.91,27.88,27.88,18400.0,24.2197,24.2284,24.2023,24.2023,18400.0
2006-09-12 15:25:00,27.88,27.89,27.85,27.86,28400.0,24.2023,24.211,24.1763,24.185,28400.0
2006-09-12 15:30:00,27.86,27.9,27.86,27.89,43400.0,24.185,24.2197,24.185,24.211,43400.0
2006-09-12 15:35:00,27.88,27.89,27.86,27.87,38500.0,24.2023,24.211,24.185,24.1937,38500.0
2006-09-12 15:40:00,27.86,27.88,27.86,27.87,18800.0,24.185,24.2023,24.185,24.1937,18800.0
2006-09-12 15:45:00,27.88,27.88,27.85,27.86,28000.0,24.2023,24.2023,24.1763,24.185,28000.0
2006-09-12 15:50:00,27.86,27.89,27.86,27.89,16900.0,24.185,24.211,24.185,24.211,16900.0
2006-09-12 15:55:00,27.88,27.89,27.83,27.87,112900.0,24.2023,24.211,24.1589,24.1937,112900.0
2006-09-13 09:30:00,27.72,27.77,27.59,27.6,27000.0,24.0635,24.1069,23.9506,23.9593,27000.0
2006-09-13 09:35:00,27.6,27.65,27.6,27.64,9000.0,23.9593,24.0027,23.9593,23.994,9000.0
2006-09-13 09:40:00,27.63,27.71,27.59,27.66,7100.0,23.9853,24.0548,23.9506,24.0114,7100.0
2006-09-13 09:45:00,27.67,27.71,27.66,27.71,12300.0,24.02,24.0548,24.0114,24.0548,12300.0
2006-09-13 09:50:00,27.71,27.73,27.67,27.69,8500.0,24.0548,24.0721,24.02,24.0374,8500.0
2006-09-13 09:55:00,27.69,27.73,27.65,27.66,10100.0,24.0374,24.0721,24.0027,24.0114,10100.0
2006-09-13 10:00:00,27.65,27.66,27.62,27.65,21300.0,24.0027,24.0114,23.9766,24.0027,21300.0
2006-09-13 10:05:00,27.66,27.66,27.6,27.62,12200.0,24.0114,24.0114,23.9593,23.9766,12200.0
2006-09-13 10:10:00,27.62,27.72,27.61,27.71,13700.0,23.9766,24.0635,23.968,24.0548,13700.0
2006-09-13 10:15:00,27.71,27.72,27.69,27.7,10500.0,24.0548,24.0635,24.0374,24.0461,10500.0
2006-09-13 10:20:00,27.7,27.72,27.69,27.7,15400.0,24.0461,24.0635,24.0374,24.0461,15400.0
2006-09-13 10:25:00,27.72,27.72,27.69,27.69,10200.0,24.0635,24.0635,24.0374,24.0374,10200.0
2006-09-13 10:30:00,27.7,27.7,27.67,27.68,7000.0,24.0461,24.0461,24.02,24.0287,7000.0
2006-09-13 10:35:00,27.69,27.72,27.68,27.71,13700.0,24.0374,24.0635,24.0287,24.0548,13700.0
2006-09-13 10:40:00,27.72,27.77,27.71,27.76,10100.0,24.0635,24.1069,24.0548,24.0982,10100.0
2006-09-13 10:45:00,27.76,27.79,27.7,27.78,32800.0,24.0982,24.1242,24.0461,24.1155,32800.0
2006-09-13 10:50:00,27.79,27.81,27.74,27.77,24200.0,24.1242,24.1416,24.0808,24.1069,24200.0
2006-09-13 10:55:00,27.75,27.78,27.74,27.75,7200.0,24.0895,24.1155,24.0808,24.0895,7200.0
2006-09-13 11:00:00,27.75,27.79,27.74,27.77,10800.0,24.0895,24.1242,24.0808,24.1069,10800.0
2006-09-13 11:05:00,27.78,27.82,27.77,27.81,6600.0,24.1155,24.1503,24.1069,24.1416,6600.0
2006-09-13 11:10:00,27.8,27.81,27.79,27.79,8500.0,24.1329,24.1416,24.1242,24.1242,8500.0
2006-09-13 11:15:00,27.8,27.81,27.76,27.8,9900.0,24.1329,24.1416,24.0982,24.1329,9900.0
2006-09-13 11:20:00,27.81,27.84,27.77,27.84,11600.0,24.1416,24.1676,24.1069,24.1676,11600.0
2006-09-13 11:25:00,27.83,27.84,27.79,27.79,8100.0,24.1589,24.1676,24.1242,24.1242,8100.0
2006-09-13 11:30:00,27.79,27.79,27.75,27.77,6900.0,24.1242,24.1242,24.0895,24.1069,6900.0
2006-09-13 11:35:00,27.76,27.76,27.74,27.76,6200.0,24.0982,24.0982,24.0808,24.0982,6200.0
2006-09-13 11:40:00,27.75,27.77,27.73,27.73,6600.0,24.0895,24.1069,24.0721,24.0721,6600.0
2006-09-13 11:45:00,27.72,27.73,27.71,27.72,4900.0,24.0635,24.0721,24.0548,24.0635,4900.0
2006-09-13 11:50:00,27.73,27.74,27.7,27.73,100200.0,24.0721,24.0808,24.0461,24.0721,100200.0
2006-09-13 11:55:00,27.72,27.73,27.7,27.72,12700.0,24.0635,24.0721,24.0461,24.0635,12700.0
2006-09-13 12:00:00,27.72,27.72,27.69,27.7,7600.0,24.0635,24.0635,24.0374,24.0461,7600.0
2006-09-13 12:05:00,27.7,27.7,27.66,27.66,11700.0,24.0461,24.0461,24.0114,24.0114,11700.0
2006-09-13 12:10:00,27.67,27.72,27.66,27.71,11800.0,24.02,24.0635,24.0114,24.0548,11800.0
2006-09-13 12:15:00,27.72,27.78,27.71,27.75,6700.0,24.0635,24.1155,24.0548,24.0895,6700.0
2006-09-13 12:20:00,27.75,27.75,27.7,27.71,2100.0,24.0895,24.0895,24.0461,24.0548,2100.0
2006-09-13 12:25:00,27.7,27.71,27.69,27.7,4900.0,24.0461,24.0548,24.0374,24.0461,4900.0
2006-09-13 12:30:00,27.7,27.72,27.7,27.7,168300.0,24.0461,24.0635,24.0461,24.0461,168300.0
2006-09-13 12:35:00,27.7,27.71,27.69,27.71,2100.0,24.0461,24.0548,24.0374,24.0548,2100.0
2006-09-13 12:40:00,27.7,27.8,27.7,27.77,16200.0,24.0461,24.1329,24.0461,24.1069,16200.0
2006-09-13 12:45:00,27.76,27.77,27.75,27.76,4000.0,24.0982,24.1069,24.0895,24.0982,4000.0
2006-09-13 12:50:00,27.75,27.75,27.7,27.7,3200.0,24.0895,24.0895,24.0461,24.0461,3200.0
2006-09-13 12:55:00,27.7,27.73,27.69,27.73,4300.0,24.0461,24.0721,24.0374,24.0721,4300.0
2006-09-13 13:00:00,27.71,27.73,27.7,27.73,4100.0,24.0548,24.0721,24.0461,24.0721,4100.0
2006-09-13 13:05:00,27.72,27.73,27.7,27.7,11800.0,24.0635,24.0721,24.0461,24.0461,11800.0
2006-09-13 13:10:00,27.7,27.71,27.7,27.7,3300.0,24.0461,24.0548,24.0461,24.0461,3300.0
2006-09-13 13:15:00,27.7,27.71,27.7,27.7,2900.0,24.0461,24.0548,24.0461,24.0461,2900.0
2006-09-13 13:20:00,27.7,27.71,27.7,27.7,4600.0,24.0461,24.0548,24.0461,24.0461,4600.0
2006-09-13 13:25:00,27.7,27.71,27.7,27.7,4800.0,24.0461,24.0548,24.0461,24.0461,4800.0
2006-09-13 13:30:00,27.71,27.71,27.69,27.71,9500.0,24.0548,24.0548,24.0374,24.0548,9500.0
2006-09-13 13:35:00,27.7,27.71,27.7,27.71,5600.0,24.0461,24.0548,24.0461,24.0548,5600.0
2006-09-13 13:40:00,27.71,27.72,27.69,27.71,7700.0,24.0548,24.0635,24.0374,24.0548,7700.0
2006-09-13 13:45:00,27.71,27.71,27.7,27.7,4800.0,24.0548,24.0548,24.0461,24.0461,4800.0
2006-09-13 13:50:00,27.7,27.71,27.7,27.71,9600.0,24.0461,24.0548,24.0461,24.0548,9600.0
2006-09-13 13:55:00,27.71,27.72,27.71,27.72,3900.0,24.0548,24.0635,24.0548,24.0635,3900.0
2006-09-13 14:00:00,27.72,27.74,27.71,27.74,6300.0,24.0635,24.0808,24.0548,24.0808,6300.0
2006-09-13 14:05:00,27.74,27.74,27.7,27.72,144700.0,24.0808,24.0808,24.0461,24.0635,144700.0
2006-09-13 14:10:00,27.72,27.72,27.7,27.7,8000.0,24.0635,24.0635,24.0461,24.0461,8000.0
2006-09-13 14:15:00,27.7,27.8,27.7,27.78,56100.0,24.0461,24.1329,24.0461,24.1155,56100.0
2006-09-13 14:20:00,27.77,27.78,27.7,27.73,12400.0,24.1069,24.1155,24.0461,24.0721,12400.0
2006-09-13 14:25:00,27.73,27.81,27.73,27.78,10200.0,24.0721,24.1416,24.0721,24.1155,10200.0
2006-09-13 14:30:00,27.79,27.8,27.77,27.77,1400.0,24.1242,24.1329,24.1069,24.1069,1400.0
2006-09-13 14:35:00,27.77,27.78,27.75,27.76,4900.0,24.1069,24.1155,24.0895,24.0982,4900.0
2006-09-13 14:40:00,27.75,27.75,27.72,27.72,3700.0,24.0895,24.0895,24.0635,24.0635,3700.0
2006-09-13 14:45:00,27.72,27.72,27.7,27.71,11800.0,24.0635,24.0635,24.0461,24.0548,11800.0
2006-09-13 14:50:00,27.72,27.72,27.71,27.71,1800.0,24.0635,24.0635,24.0548,24.0548,1800.0
2006-09-13 14:55:00,27.72,27.72,27.71,27.72,5100.0,24.0635,24.0635,24.0548,24.0635,5100.0
2006-09-13 15:00:00,27.72,27.72,27.7,27.7,6300.0,24.0635,24.0635,24.0461,24.0461,6300.0
2006-09-13 15:05:00,27.7,27.73,27.69,27.71,160900.0,24.0461,24.0721,24.0374,24.0548,160900.0
2006-09-13 15:10:00,27.71,27.73,27.69,27.7,10600.0,24.0548,24.0721,24.0374,24.0461,10600.0
2006-09-13 15:15:00,27.7,27.71,27.69,27.7,9500.0,24.0461,24.0548,24.0374,24.0461,9500.0
2006-09-13 15:20:00,27.71,27.75,27.7,27.74,18900.0,24.0548,24.0895,24.0461,24.0808,18900.0
2006-09-13 15:25:00,27.74,27.77,27.73,27.77,8100.0,24.0808,24.1069,24.0721,24.1069,8100.0
2006-09-13 15:30:00,27.77,27.77,27.75,27.76,8400.0,24.1069,24.1069,24.0895,24.0982,8400.0
2006-09-13 15:35:00,27.75,27.76,27.74,27.75,6700.0,24.0895,24.0982,24.0808,24.0895,6700.0
2006-09-13 15:40:00,27.75,27.77,27.75,27.77,11800.0,24.0895,24.1069,24.0895,24.1069,11800.0
2006-09-13 15:45:00,27.76,27.79,27.75,27.77,13100.0,24.0982,24.1242,24.0895,24.1069,13100.0
2006-09-13 15:50:00,27.78,27.78,27.75,27.76,12900.0,24.1155,24.1155,24.0895,24.0982,12900.0
2006-09-13 15:55:00,27.76,27.79,27.73,27.79,19500.0,24.0982,24.1242,24.0721,24.1242,19500.0
2006-09-14 09:30:00,27.76,27.76,27.7,27.74,37700.0,24.0982,24.0982,24.0461,24.0808,37700.0
2006-09-14 09:35:00,27.75,27.97,27.71,27.97,30200.0,24.0895,24.2805,24.0548,24.2805,30200.0
2006-09-14 09:40:00,27.95,27.99,27.9,27.99,51900.0,24.2631,24.2978,24.2197,24.2978,51900.0
2006-09-14 09:45:00,27.99,27.99,27.88,27.92,66800.0,24.2978,24.2978,24.2023,24.2371,66800.0
2006-09-14 09:50:00,27.91,27.92,27.84,27.85,39200.0,24.2284,24.2371,24.1676,24.1763,39200.0
2006-09-14 09:55:00,27.84,27.88,27.8,27.86,68800.0,24.1676,24.2023,24.1329,24.185,68800.0
2006-09-14 10:00:00,27.78,27.81,27.66,27.67,67300.0,24.1155,24.1416,24.0114,24.02,67300.0
2006-09-14 10:05:00,27.66,27.71,27.66,27.7,115600.0,24.0114,24.0548,24.0114,24.0461,115600.0
2006-09-14 10:10:00,27.7,27.75,27.69,27.75,11900.0,24.0461,24.0895,24.0374,24.0895,11900.0
2006-09-14 10:15:00,27.77,27.8,27.75,27.79,14500.0,24.1069,24.1329,24.0895,24.1242,14500.0
2006-09-14 10:20:00,27.79,27.81,27.75,27.79,37800.0,24.1242,24.1416,24.0895,24.1242,37800.0
2006-09-14 10:25:00,27.79,27.8,27.77,27.77,28300.0,24.1242,24.1329,24.1069,24.1069,28300.0
2006-09-14 10:30:00,27.77,27.78,27.73,27.74,28100.0,24.1069,24.1155,24.0721,24.0808,28100.0
2006-09-14 10:35:00,27.73,27.74,27.7,27.71,16900.0,24.0721,24.0808,24.0461,24.0548,16900.0
2006-09-14 10:40:00,27.72,27.72,27.7,27.71,14700.0,24.0635,24.0635,24.0461,24.0548,14700.0
2006-09-14 10:45:00,27.7,27.71,27.69,27.7,52200.0,24.0461,24.0548,24.0374,24.0461,52200.0
2006-09-14 10:50:00,27.7,27.71,27.69,27.7,15900.0,24.0461,24.0548,24.0374,24.0461,15900.0
2006-09-14 10:55:00,27.69,27.72,27.68,27.72,26100.0,24.0374,24.0635,24.0287,24.0635,26100.0
2006-09-14 11:00:00,27.73,27.75,27.71,27.75,12600.0,24.0721,24.0895,24.0548,24.0895,12600.0
2006-09-14 11:05:00,27.72,27.76,27.72,27.74,11400.0,24.0635,24.0982,24.0635,24.0808,11400.0
2006-09-14 11:10:00,27.75,27.82,27.74,27.82,8600.0,24.0895,24.1503,24.0808,24.1503,8600.0
2006-09-14 11:15:00,27.82,27.84,27.78,27.8,5500.0,24.1503,24.1676,24.1155,24.1329,5500.0
2006-09-14 11:20:00,27.8,27.8,27.77,27.77,3600.0,24.1329,24.1329,24.1069,24.1069,3600.0
2006-09-14 11:25:00,27.77,27.78,27.75,27.78,12000.0,24.1069,24.1155,24.0895,24.1155,12000.0
2006-09-14 11:30:00,27.75,27.76,27.69,27.7,75000.0,24.0895,24.0982,24.0374,24.0461,75000.0
2006-09-14 11:35:00,27.71,27.71,27.68,27.7,202300.0,24.0548,24.0548,24.0287,24.0461,202300.0
2006-09-14 11:40:00,27.69,27.7,27.68,27.69,9800.0,24.0374,24.0461,24.0287,24.0374,9800.0
2006-09-14 11:45:00,27.7,27.71,27.68,27.68,9600.0,24.0461,24.0548,24.0287,24.0287,9600.0
2006-09-14 11:50:00,27.68,27.71,27.66,27.71,10400.0,24.0287,24.0548,24.0114,24.0548,10400.0
2006-09-14 11:55:00,27.71,27.73,27.71,27.71,4400.0,24.0548,24.0721,24.0548,24.0548,4400.0
2006-09-14 12:00:00,27.71,27.73,27.71,27.71,6400.0,24.0548,24.0721,24.0548,24.0548,6400.0
2006-09-14 12:05:00,27.71,27.71,27.69,27.69,7000.0,24.0548,24.0548,24.0374,24.0374,7000.0
2006-09-14 12:10:00,27.69,27.71,27.68,27.68,4500.0,24.0374,24.0548,24.0287,24.0287,4500.0
2006-09-14 12:15:00,27.68,27.69,27.67,27.67,5200.0,24.0287,24.0374,24.02,24.02,5200.0
2006-09-14 12:20:00,27.67,27.68,27.64,27.64,12600.0,24.02,24.0287,23.994,23.994,12600.0
2006-09-14 12:25:00,27.64,27.65,27.64,27.64,5700.0,23.994,24.0027,23.994,23.994,5700.0
2006-09-14 12:30:00,27.64,27.66,27.63,27.66,7000.0,23.994,24.0114,23.9853,24.0114,7000.0
2006-09-14 12:35:00,27.65,27.65,27.63,27.65,7800.0,24.0027,24.0027,23.9853,24.0027,7800.0
2006-09-14 12:40:00,27.65,27.66,27.64,27.64,11900.0,24.0027,24.0114,23.994,23.994,11900.0
2006-09-14 12:45:00,27.65,27.66,27.63,27.65,8400.0,24.0027,24.0114,23.9853,24.0027,8400.0
2006-09-14 12:50:00,27.64,27.66,27.63,27.64,10000.0,23.994,24.0114,23.9853,23.994,10000.0
2006-09-14 12:55:00,27.63,27.65,27.62,27.64,11400.0,23.9853,24.0027,23.9766,23.994,11400.0
2006-09-14 13:00:00,27.63,27.65,27.61,27.61,15400.0,23.9853,24.0027,23.968,23.968,15400.0
2006-09-14 13:05:00,27.62,27.63,27.61,27.61,9500.0,23.9766,23.9853,23.968,23.968,9500.0
2006-09-14 13:10:00,27.61,27.66,27.61,27.62,15300.0,23.968,24.0114,23.968,23.9766,15300.0
2006-09-14 13:15:00,27.63,27.65,27.62,27.65,7000.0,23.9853,24.0027,23.9766,24.0027,7000.0
2006-09-14 13:20:00,27.63,27.65,27.62,27.63,7800.0,23.9853,24.0027,23.9766,23.9853,7800.0
2006-09-14 13:25:00,27.64,27.65,27.63,27.65,4100.0,23.994,24.0027,23.9853,24.0027,4100.0
2006-09-14 13:30:00,27.64,27.67,27.63,27.64,14000.0,23.994,24.02,23.9853,23.994,14000.0
2006-09-14 13:35:00,27.64,27.68,27.64,27.66,12000.0,23.994,24.0287,23.994,24.0114,12000.0
2006-09-14 13:40:00,27.65,27.66,27.61,27.62,7900.0,24.0027,24.0114,23.968,23.9766,7900.0
2006-09-14 13:45:00,27.61,27.62,27.6,27.61,11900.0,23.968,23.9766,23.9593,23.968,11900.0
2006-09-14 13:50:00,27.61,27.65,27.6,27.65,10200.0,23.968,24.0027,23.9593,24.0027,10200.0
2006-09-14 13:55:00,27.65,27.67,27.61,27.61,5000.0,24.0027,24.02,23.968,23.968,5000.0
2006-09-14 14:00:00,27.62,27.62,27.6,27.62,16500.0,23.9766,23.9766,23.9593,23.9766,16500.0
2006-09-14 14:05:00,27.61,27.62,27.6,27.62,8200.0,23.968,23.9766,23.9593,23.9766,8200.0
2006-09-14 14:10:00,27.61,27.63,27.6,27.63,6900.0,23.968,23.9853,23.9593,23.9853,6900.0
2006-09-14 14:15:00,27.62,27.64,27.62,27.62,7000.0,23.9766,23.994,23.9766,23.9766,7000.0
2006-09-14 14:20:00,27.62,27.63,27.61,27.62,7700.0,23.9766,23.9853,23.968,23.9766,7700.0
2006-09-14 14:25:00,27.61,27.62,27.6,27.61,6600.0,23.968,23.9766,23.9593,23.968,6600.0
2006-09-14 14:30:00,27.62,27.64,27.62,27.63,12700.0,23.9766,23.994,23.9766,23.9853,12700.0
2006-09-14 14:35:00,27.63,27.64,27.61,27.62,9300.0,23.9853,23.994,23.968,23.9766,9300.0
2006-09-14 14:40:00,27.62,27.63,27.6,27.61,12300.0,23.9766,23.9853,23.9593,23.968,12300.0
2006-09-14 14:45:00,27.6,27.61,27.6,27.61,8300.0,23.9593,23.968,23.9593,23.968,8300.0
2006-09-14 14:50:00,27.6,27.63,27.6,27.62,8900.0,23.9593,23.9853,23.9593,23.9766,8900.0
2006-09-14 14:55:00,27.61,27.62,27.59,27.59,55300.0,23.968,23.9766,23.9506,23.9506,55300.0
2006-09-14 15:00:00,27.59,27.6,27.56,27.59,12100.0,23.9506,23.9593,23.9246,23.9506,12100.0
2006-09-14 15:05:00,27.59,27.62,27.56,27.61,13800.0,23.9506,23.9766,23.9246,23.968,13800.0
2006-09-14 15:10:00,27.61,27.61,27.58,27.59,11900.0,23.968,23.968,23.9419,23.9506,11900.0
2006-09-14 15:15:00,27.59,27.6,27.59,27.6,7400.0,23.9506,23.9593,23.9506,23.9593,7400.0
2006-09-14 15:20:00,27.59,27.63,27.57,27.61,36700.0,23.9506,23.9853,23.9332,23.968,36700.0
2006-09-14 15:25:00,27.61,27.69,27.6,27.65,25500.0,23.968,24.0374,23.9593,24.0027,25500.0
2006-09-14 15:30:00,27.66,27.66,27.62,27.62,6900.0,24.0114,24.0114,23.9766,23.9766,6900.0
2006-09-14 15:35:00,27.62,27.62,27.6,27.61,7800.0,23.9766,23.9766,23.9593,23.968,7800.0
2006-09-14 15:40:00,27.6,27.61,27.6,27.6,6300.0,23.9593,23.968,23.9593,23.9593,6300.0
2006-09-14 15:45:00,27.6,27.61,27.59,27.61,30000.0,23.9593,23.968,23.9506,23.968,30000.0
2006-09-14 15:50:00,27.59,27.65,27.59,27.64,8900.0,23.9506,24.0027,23.9506,23.994,8900.0
2006-09-14 15:55:00,27.64,27.65,27.62,27.65,37900.0,23.994,24.0027,23.9766,24.0027,37900.0
2006-09-15 09:30:00,27.62,27.7,27.6,27.63,172300.0,23.9766,24.0461,23.9593,23.9853,172300.0
2006-09-15 09:35:00,27.62,27.64,27.6,27.62,21800.0,23.9766,23.994,23.9593,23.9766,21800.0
2006-09-15 09:40:00,27.63,27.64,27.6,27.62,20200.0,23.9853,23.994,23.9593,23.9766,20200.0
2006-09-15 09:45:00,27.62,27.67,27.61,27.63,19200.0,23.9766,24.02,23.968,23.9853,19200.0
2006-09-15 09:50:00,27.63,27.63,27.52,27.52,31000.0,23.9853,23.9853,23.8898,23.8898,31000.0
2006-09-15 09:55:00,27.53,27.57,27.5,27.57,20000.0,23.8985,23.9332,23.8725,23.9332,20000.0
2006-09-15 10:00:00,27.57,27.57,27.53,27.54,45000.0,23.9332,23.9332,23.8985,23.9072,45000.0
2006-09-15 10:05:00,27.54,27.56,27.49,27.55,14700.0,23.9072,23.9246,23.8638,23.9159,14700.0
2006-09-15 10:10:00,27.55,27.59,27.54,27.58,9800.0,23.9159,23.9506,23.9072,23.9419,9800.0
2006-09-15 10:15:00,27.58,27.62,27.53,27.54,16300.0,23.9419,23.9766,23.8985,23.9072,16300.0
2006-09-15 10:20:00,27.54,27.55,27.5,27.5,19100.0,23.9072,23.9159,23.8725,23.8725,19100.0
2006-09-15 10:25:00,27.5,27.54,27.5,27.5,16500.0,23.8725,23.9072,23.8725,23.8725,16500.0
2006-09-15 10:30:00,27.51,27.54,27.5,27.54,16900.0,23.8812,23.9072,23.8725,23.9072,16900.0
2006-09-15 10:35:00,27.54,27.64,27.51,27.62,33800.0,23.9072,23.994,23.8812,23.9766,33800.0
2006-09-15 10:40:00,27.62,27.62,27.59,27.61,10400.0,23.9766,23.9766,23.9506,23.968,10400.0
2006-09-15 10:45:00,27.62,27.62,27.6,27.61,9400.0,23.9766,23.9766,23.9593,23.968,9400.0
2006-09-15 10:50:00,27.6,27.62,27.6,27.6,16100.0,23.9593,23.9766,23.9593,23.9593,16100.0
2006-09-15 10:55:00,27.6,27.64,27.6,27.63,7700.0,23.9593,23.994,23.9593,23.9853,7700.0
2006-09-15 11:00:00,27.63,27.65,27.62,27.62,7600.0,23.9853,24.0027,23.9766,23.9766,7600.0
2006-09-15 11:05:00,27.62,27.63,27.61,27.62,8800.0,23.9766,23.9853,23.968,23.9766,8800.0
2006-09-15 11:10:00,27.62,27.63,27.61,27.62,7300.0,23.9766,23.9853,23.968,23.9766,7300.0
2006-09-15 11:15:00,27.61,27.63,27.6,27.6,11200.0,23.968,23.9853,23.9593,23.9593,11200.0
2006-09-15 11:20:00,27.6,27.61,27.6,27.61,10800.0,23.9593,23.968,23.9593,23.968,10800.0
2006-09-15 11:25:00,27.6,27.62,27.6,27.61,6700.0,23.9593,23.9766,23.9593,23.968,6700.0
2006-09-15 11:30:00,27.62,27.63,27.6,27.6,8000.0,23.9766,23.9853,23.9593,23.9593,8000.0
2006-09-15 11:35:00,27.6,27.61,27.59,27.61,12500.0,23.9593,23.968,23.9506,23.968,12500.0
2006-09-15 11:40:00,27.61,27.64,27.61,27.63,5500.0,23.968,23.994,23.968,23.9853,5500.0
2006-09-15 11:45:00,27.63,27.64,27.62,27.63,13200.0,23.9853,23.994,23.9766,23.9853,13200.0
2006-09-15 11:50:00,27.63,27.64,27.63,27.63,12300.0,23.9853,23.994,23.9853,23.9853,12300.0
2006-09-15 11:55:00,27.63,27.64,27.63,27.63,5700.0,23.9853,23.994,23.9853,23.9853,5700.0
2006-09-15 12:00:00,27.63,27.64,27.63,27.63,7900.0,23.9853,23.994,23.9853,23.9853,7900.0
2006-09-15 12:05:00,27.63,27.63,27.62,27.63,11400.0,23.9853,23.9853,23.9766,23.9853,11400.0
2006-09-15 12:10:00,27.63,27.63,27.62,27.62,11900.0,23.9853,23.9853,23.9766,23.9766,11900.0
2006-09-15 12:15:00,27.62,27.64,27.62,27.64,10000.0,23.9766,23.994,23.9766,23.994,10000.0
2006-09-15 12:20:00,27.64,27.7,27.64,27.69,29200.0,23.994,24.0461,23.994,24.0374,29200.0
2006-09-15 12:25:00,27.69,27.7,27.68,27.68,2100.0,24.0374,24.0461,24.0287,24.0287,2100.0
2006-09-15 12:30:00,27.67,27.68,27.64,27.65,6200.0,24.02,24.0287,23.994,24.0027,6200.0
2006-09-15 12:35:00,27.65,27.68,27.63,27.67,22300.0,24.0027,24.0287,23.9853,24.02,22300.0
2006-09-15 12:40:00,27.67,27.68,27.67,27.67,4400.0,24.02,24.0287,24.02,24.02,4400.0
2006-09-15 12:45:00,27.68,27.68,27.65,27.65,7600.0,24.0287,24.0287,24.0027,24.0027,7600.0
2006-09-15 12:50:00,27.65,27.65,27.64,27.64,7200.0,24.0027,24.0027,23.994,23.994,7200.0
2006-09-15 12:55:00,27.65,27.65,27.64,27.64,6000.0,24.0027,24.0027,23.994,23.994,6000.0
2006-09-15 13:00:00,27.64,27.65,27.64,27.65,8000.0,23.994,24.0027,23.994,24.0027,8000.0
2006-09-15 13:05:00,27.65,27.68,27.65,27.68,9800.0,24.0027,24.0287,24.0027,24.0287,9800.0
2006-09-15 13:10:00,27.68,27.71,27.68,27.71,8100.0,24.0287,24.0548,24.0287,24.0548,8100.0
2006-09-15 13:15:00,27.71,27.71,27.69,27.71,14300.0,24.0548,24.0548,24.0374,24.0548,14300.0
2006-09-15 13:20:00,27.71,27.71,27.68,27.69,12400.0,24.0548,24.0548,24.0287,24.0374,12400.0
2006-09-15 13:25:00,27.68,27.68,27.67,27.67,7300.0,24.0287,24.0287,24.02,24.02,7300.0
2006-09-15 13:30:00,27.67,27.67,27.66,27.66,4500.0,24.02,24.02,24.0114,24.0114,4500.0
2006-09-15 13:35:00,27.66,27.68,27.66,27.68,17600.0,24.0114,24.0287,24.0114,24.0287,17600.0
2006-09-15 13:40:00,27.68,27.71,27.68,27.71,8800.0,24.0287,24.0548,24.0287,24.0548,8800.0
2006-09-15 13:45:00,27.7,27.71,27.7,27.7,4600.0,24.0461,24.0548,24.0461,24.0461,4600.0
2006-09-15 13:50:00,27.7,27.71,27.69,27.69,18800.0,24.0461,24.0548,24.0374,24.0374,18800.0
2006-09-15 13:55:00,27.69,27.7,27.68,27.7,13400.0,24.0374,24.0461,24.0287,24.0461,13400.0
2006-09-15 14:00:00,27.69,27.69,27.67,27.67,6100.0,24.0374,24.0374,24.02,24.02,6100.0
2006-09-15 14:05:00,27.68,27.69,27.67,27.68,10700.0,24.0287,24.0374,24.02,24.0287,10700.0
2006-09-15 14:10:00,27.68,27.72,27.68,27.72,15300.0,24.0287,24.0635,24.0287,24.0635,15300.0
2006-09-15 14:15:00,27.73,27.73,27.7,27.7,10900.0,24.0721,24.0721,24.0461,24.0461,10900.0
2006-09-15 14:20:00,27.7,27.71,27.7,27.7,8800.0,24.0461,24.0548,24.0461,24.0461,8800.0
2006-09-15 14:25:00,27.7,27.71,27.7,27.7,9300.0,24.0461,24.0548,24.0461,24.0461,9300.0
2006-09-15 14:30:00,27.7,27.71,27.69,27.71,8000.0,24.0461,24.0548,24.0374,24.0548,8000.0
2006-09-15 14:35:00,27.7,27.72,27.7,27.71,25900.0,24.0461,24.0635,24.0461,24.0548,25900.0
2006-09-15 14:40:00,27.71,27.73,27.71,27.72,13100.0,24.0548,24.0721,24.0548,24.0635,13100.0
2006-09-15 14:45:00,27.71,27.72,27.69,27.69,14900.0,24.0548,24.0635,24.0374,24.0374,14900.0
2006-09-15 14:50:00,27.69,27.69,27.66,27.66,29300.0,24.0374,24.0374,24.0114,24.0114,29300.0
2006-09-15 14:55:00,27.66,27.67,27.65,27.66,14800.0,24.0114,24.02,24.0027,24.0114,14800.0
2006-09-15 15:00:00,27.66,27.68,27.66,27.68,12500.0,24.0114,24.0287,24.0114,24.0287,12500.0
2006-09-15 15:05:00,27.68,27.68,27.67,27.67,8600.0,24.0287,24.0287,24.02,24.02,8600.0
2006-09-15 15:10:00,27.67,27.71,27.67,27.71,42100.0,24.02,24.0548,24.02,24.0548,42100.0
2006-09-15 15:15:00,27.7,27.75,27.7,27.75,19500.0,24.0461,24.0895,24.0461,24.0895,19500.0
2006-09-15 15:20:00,27.74,27.78,27.74,27.77,21700.0,24.0808,24.1155,24.0808,24.1069,21700.0
2006-09-15 15:25:00,27.78,27.8,27.77,27.8,20200.0,24.1155,24.1329,24.1069,24.1329,20200.0
2006-09-15 15:30:00,27.8,27.81,27.78,27.79,17500.0,24.1329,24.1416,24.1155,24.1242,17500.0
2006-09-15 15:35:00,27.79,27.8,27.78,27.79,36400.0,24.1242,24.1329,24.1155,24.1242,36400.0
2006-09-15 15:40:00,27.78,27.82,27.78,27.82,26300.0,24.1155,24.1503,24.1155,24.1503,26300.0
2006-09-15 15:45:00,27.82,27.84,27.81,27.82,26200.0,24.1503,24.1676,24.1416,24.1503,26200.0
2006-09-15 15:50:00,27.83,27.83,27.77,27.78,36300.0,24.1589,24.1589,24.1069,24.1155,36300.0
2006-09-15 15:55:00,27.78,27.79,27.76,27.78,45900.0,24.1155,24.1242,24.0982,24.1155,45900.0
2006-09-18 09:30:00,27.56,27.59,27.53,27.55,38800.0,23.9246,23.9506,23.8985,23.9159,38800.0
2006-09-18 09:35:00,27.53,27.53,27.4,27.47,19900.0,23.8985,23.8985,23.7857,23.8464,19900.0
2006-09-18 09:40:00,27.47,27.57,27.46,27.55,9700.0,23.8464,23.9332,23.8377,23.9159,9700.0
2006-09-18 09:45:00,27.55,27.57,27.5,27.51,12400.0,23.9159,23.9332,23.8725,23.8812,12400.0
2006-09-18 09:50:00,27.5,27.56,27.5,27.56,10300.0,23.8725,23.9246,23.8725,23.9246,10300.0
2006-09-18 09:55:00,27.57,27.62,27.5,27.5,8800.0,23.9332,23.9766,23.8725,23.8725,8800.0
2006-09-18 10:00:00,27.51,27.57,27.5,27.57,10800.0,23.8812,23.9332,23.8725,23.9332,10800.0
2006-09-18 10:05:00,27.57,27.61,27.56,27.61,9300.0,23.9332,23.968,23.9246,23.968,9300.0
2006-09-18 10:10:00,27.61,27.64,27.58,27.6,8700.0,23.968,23.994,23.9419,23.9593,8700.0
2006-09-18 10:15:00,27.61,27.63,27.59,27.61,30700.0,23.968,23.9853,23.9506,23.968,30700.0
2006-09-18 10:20:00,27.6,27.61,27.58,27.6,13400.0,23.9593,23.968,23.9419,23.9593,13400.0
2006-09-18 10:25:00,27.6,27.66,27.6,27.65,10200.0,23.9593,24.0114,23.9593,24.0027,10200.0
2006-09-18 10:30:00,27.66,27.71,27.66,27.7,12400.0,24.0114,24.0548,24.0114,24.0461,12400.0
2006-09-18 10:35:00,27.71,27.71,27.68,27.71,7600.0,24.0548,24.0548,24.0287,24.0548,7600.0
2006-09-18 10:40:00,27.71,27.72,27.7,27.71,5500.0,24.0548,24.0635,24.0461,24.0548,5500.0
2006-09-18 10:45:00,27.7,27.71,27.64,27.64,13400.0,24.0461,24.0548,23.994,23.994,13400.0
2006-09-18 10:50:00,27.64,27.64,27.62,27.63,5300.0,23.994,23.994,23.9766,23.9853,5300.0
2006-09-18 10:55:00,27.61,27.63,27.6,27.62,4500.0,23.968,23.9853,23.9593,23.9766,4500.0
2006-09-18 11:00:00,27.61,27.61,27.6,27.61,4700.0,23.968,23.968,23.9593,23.968,4700.0
2006-09-18 11:05:00,27.61,27.63,27.61,27.63,7600.0,23.968,23.9853,23.968,23.9853,7600.0
2006-09-18 11:10:00,27.61,27.61,27.59,27.61,11100.0,23.968,23.968,23.9506,23.968,11100.0
2006-09-18 11:15:00,27.61,27.64,27.61,27.63,12900.0,23.968,23.994,23.968,23.9853,12900.0
2006-09-18 11:20:00,27.62,27.63,27.61,27.61,10600.0,23.9766,23.9853,23.968,23.968,10600.0
2006-09-18 11:25:00,27.61,27.65,27.61,27.65,20300.0,23.968,24.0027,23.968,24.0027,20300.0
2006-09-18 11:30:00,27.65,27.65,27.6,27.6,12900.0,24.0027,24.0027,23.9593,23.9593,12900.0
2006-09-18 11:35:00,27.6,27.62,27.6,27.62,7100.0,23.9593,23.9766,23.9593,23.9766,7100.0
2006-09-18 11:40:00,27.61,27.62,27.59,27.59,6000.0,23.968,23.9766,23.9506,23.9506,6000.0
2006-09-18 11:45:00,27.59,27.63,27.59,27.63,9000.0,23.9506,23.9853,23.9506,23.9853,9000.0
2006-09-18 11:50:00,27.63,27.67,27.62,27.66,13700.0,23.9853,24.02,23.9766,24.0114,13700.0
2006-09-18 11:55:00,27.66,27.67,27.65,27.66,10000.0,24.0114,24.02,24.0027,24.0114,10000.0
2006-09-18 12:00:00,27.66,27.68,27.66,27.67,9200.0,24.0114,24.0287,24.0114,24.02,9200.0
2006-09-18 12:05:00,27.67,27.69,27.66,27.66,9000.0,24.02,24.0374,24.0114,24.0114,9000.0
2006-09-18 12:10:00,27.66,27.68,27.65,27.67,7400.0,24.0114,24.0287,24.0027,24.02,7400.0
2006-09-18 12:15:00,27.68,27.71,27.67,27.7,14500.0,24.0287,24.0548,24.02,24.0461,14500.0
2006-09-18 12:20:00,27.7,27.71,27.7,27.71,11300.0,24.0461,24.0548,24.0461,24.0548,11300.0
2006-09-18 12:25:00,27.7,27.71,27.7,27.7,3100.0,24.0461,24.0548,24.0461,24.0461,3100.0
2006-09-18 12:30:00,27.71,27.71,27.69,27.71,11000.0,24.0548,24.0548,24.0374,24.0548,11000.0
2006-09-18 12:35:00,27.7,27.71,27.68,27.68,4700.0,24.0461,24.0548,24.0287,24.0287,4700.0
2006-09-18 12:40:00,27.68,27.69,27.67,27.67,6200.0,24.0287,24.0374,24.02,24.02,6200.0
2006-09-18 12:45:00,27.67,27.67,27.64,27.64,8100.0,24.02,24.02,23.994,23.994,8100.0
2006-09-18 12:50:00,27.64,27.66,27.64,27.65,3100.0,23.994,24.0114,23.994,24.0027,3100.0
2006-09-18 12:55:00,27.66,27.69,27.65,27.69,9200.0,24.0114,24.0374,24.0027,24.0374,9200.0
2006-09-18 13:00:00,27.67,27.68,27.65,27.65,5300.0,24.02,24.0287,24.0027,24.0027,5300.0
2006-09-18 13:05:00,27.65,27.66,27.64,27.65,3100.0,24.0027,24.0114,23.994,24.0027,3100.0
2006-09-18 13:10:00,27.65,27.65,27.64,27.65,6400.0,24.0027,24.0027,23.994,24.0027,6400.0
2006-09-18 13:15:00,27.66,27.69,27.66,27.68,5700.0,24.0114,24.0374,24.0114,24.0287,5700.0
2006-09-18 13:20:00,27.69,27.71,27.68,27.69,8500.0,24.0374,24.0548,24.0287,24.0374,8500.0
2006-09-18 13:25:00,27.71,27.71,27.69,27.69,2900.0,24.0548,24.0548,24.0374,24.0374,2900.0
2006-09-18 13:30:00,27.7,27.7,27.66,27.66,8300.0,24.0461,24.0461,24.0114,24.0114,8300.0
2006-09-18 13:35:00,27.66,27.68,27.66,27.67,11100.0,24.0114,24.0287,24.0114,24.02,11100.0
2006-09-18 13:40:00,27.67,27.68,27.66,27.67,15700.0,24.02,24.0287,24.0114,24.02,15700.0
2006-09-18 13:45:00,27.67,27.68,27.66,27.66,12900.0,24.02,24.0287,24.0114,24.0114,12900.0
2006-09-18 13:50:00,27.66,27.66,27.61,27.62,5200.0,24.0114,24.0114,23.968,23.9766,5200.0
2006-09-18 13:55:00,27.62,27.63,27.61,27.63,7900.0,23.9766,23.9853,23.968,23.9853,7900.0
2006-09-18 14:00:00,27.63,27.65,27.62,27.64,7800.0,23.9853,24.0027,23.9766,23.994,7800.0
2006-09-18 14:05:00,27.63,27.64,27.61,27.62,9700.0,23.9853,23.994,23.968,23.9766,9700.0
2006-09-18 14:10:00,27.62,27.64,27.61,27.62,7800.0,23.9766,23.994,23.968,23.9766,7800.0
2006-09-18 14:15:00,27.62,27.63,27.6,27.61,6100.0,23.9766,23.9853,23.9593,23.968,6100.0
2006-09-18 14:20:00,27.61,27.62,27.59,27.59,55500.0,23.968,23.9766,23.9506,23.9506,55500.0
2006-09-18 14:25:00,27.6,27.61,27.59,27.61,44900.0,23.9593,23.968,23.9506,23.968,44900.0
2006-09-18 14:30:00,27.6,27.62,27.59,27.59,9100.0,23.9593,23.9766,23.9506,23.9506,9100.0
2006-09-18 14:35:00,27.59,27.61,27.59,27.6,5800.0,23.9506,23.968,23.9506,23.9593,5800.0
2006-09-18 14:40:00,27.61,27.62,27.6,27.61,8500.0,23.968,23.9766,23.9593,23.968,8500.0
2006-09-18 14:45:00,27.62,27.63,27.57,27.58,26100.0,23.9766,23.9853,23.9332,23.9419,26100.0
2006-09-18 14:50:00,27.57,27.6,27.57,27.58,5000.0,23.9332,23.9593,23.9332,23.9419,5000.0
2006-09-18 14:55:00,27.58,27.59,27.56,27.58,8500.0,23.9419,23.9506,23.9246,23.9419,8500.0
2006-09-18 15:00:00,27.59,27.59,27.57,27.58,8800.0,23.9506,23.9506,23.9332,23.9419,8800.0
2006-09-18 15:05:00,27.59,27.6,27.58,27.59,3900.0,23.9506,23.9593,23.9419,23.9506,3900.0
2006-09-18 15:10:00,27.59,27.6,27.59,27.6,8700.0,23.9506,23.9593,23.9506,23.9593,8700.0
2006-09-18 15:15:00,27.6,27.64,27.58,27.58,10800.0,23.9593,23.994,23.9419,23.9419,10800.0
2006-09-18 15:20:00,27.58,27.6,27.58,27.59,11000.0,23.9419,23.9593,23.9419,23.9506,11000.0
2006-09-18 15:25:00,27.6,27.63,27.59,27.61,12900.0,23.9593,23.9853,23.9506,23.968,12900.0
2006-09-18 15:30:00,27.62,27.65,27.61,27.63,17900.0,23.9766,24.0027,23.968,23.9853,17900.0
2006-09-18 15:35:00,27.63,27.63,27.6,27.61,8200.0,23.9853,23.9853,23.9593,23.968,8200.0
2006-09-18 15:40:00,27.61,27.61,27.59,27.59,14600.0,23.968,23.968,23.9506,23.9506,14600.0
2006-09-18 15:45:00,27.59,27.6,27.58,27.59,16200.0,23.9506,23.9593,23.9419,23.9506,16200.0
2006-09-18 15:50:00,27.58,27.61,27.58,27.6,14700.0,23.9419,23.968,23.9419,23.9593,14700.0
2006-09-18 15:55:00,27.61,27.62,27.6,27.6,23700.0,23.968,23.9766,23.9593,23.9593,23700.0
2006-09-19 09:30:00,27.48,27.5,27.4,27.41,29000.0,23.8551,23.8725,23.7857,23.7943,29000.0
2006-09-19 09:35:00,27.41,27.46,27.41,27.46,90500.0,23.7943,23.8377,23.7943,23.8377,90500.0
2006-09-19 09:40:00,27.44,27.47,27.41,27.45,56600.0,23.8204,23.8464,23.7943,23.8291,56600.0
2006-09-19 09:45:00,27.44,27.46,27.43,27.45,6800.0,23.8204,23.8377,23.8117,23.8291,6800.0
2006-09-19 09:50:00,27.44,27.45,27.41,27.41,8500.0,23.8204,23.8291,23.7943,23.7943,8500.0
2006-09-19 09:55:00,27.4,27.43,27.39,27.39,10900.0,23.7857,23.8117,23.777,23.777,10900.0
2006-09-19 10:00:00,27.39,27.43,27.39,27.41,25500.0,23.777,23.8117,23.777,23.7943,25500.0
2006-09-19 10:05:00,27.41,27.43,27.4,27.4,6300.0,23.7943,23.8117,23.7857,23.7857,6300.0
2006-09-19 10:10:00,27.4,27.44,27.4,27.43,11300.0,23.7857,23.8204,23.7857,23.8117,11300.0
2006-09-19 10:15:00,27.43,27.43,27.4,27.43,10600.0,23.8117,23.8117,23.7857,23.8117,10600.0
2006-09-19 10:20:00,27.42,27.45,27.42,27.45,6400.0,23.803,23.8291,23.803,23.8291,6400.0
2006-09-19 10:25:00,27.44,27.46,27.43,27.46,11800.0,23.8204,23.8377,23.8117,23.8377,11800.0
2006-09-19 10:30:00,27.47,27.47,27.42,27.42,22000.0,23.8464,23.8464,23.803,23.803,22000.0
2006-09-19 10:35:00,27.44,27.46,27.42,27.44,33000.0,23.8204,23.8377,23.803,23.8204,33000.0
2006-09-19 10:40:00,27.44,27.44,27.4,27.41,16700.0,23.8204,23.8204,23.7857,23.7943,16700.0
2006-09-19 10:45:00,27.4,27.42,27.4,27.4,11500.0,23.7857,23.803,23.7857,23.7857,11500.0
2006-09-19 10:50:00,27.41,27.42,27.4,27.42,9600.0,23.7943,23.803,23.7857,23.803,9600.0
2006-09-19 10:55:00,27.42,27.42,27.38,27.39,14100.0,23.803,23.803,23.7683,23.777,14100.0
2006-09-19 11:00:00,27.39,27.4,27.37,27.39,10200.0,23.777,23.7857,23.7596,23.777,10200.0
2006-09-19 11:05:00,27.4,27.42,27.39,27.41,8800.0,23.7857,23.803,23.777,23.7943,8800.0
2006-09-19 11:10:00,27.41,27.42,27.41,27.42,6400.0,23.7943,23.803,23.7943,23.803,6400.0
2006-09-19 11:15:00,27.42,27.43,27.41,27.42,5300.0,23.803,23.8117,23.7943,23.803,5300.0
2006-09-19 11:20:00,27.41,27.43,27.41,27.42,5800.0,23.7943,23.8117,23.7943,23.803,5800.0
2006-09-19 11:25:00,27.42,27.43,27.4,27.4,57400.0,23.803,23.8117,23.7857,23.7857,57400.0
2006-09-19 11:30:00,27.4,27.43,27.4,27.43,5200.0,23.7857,23.8117,23.7857,23.8117,5200.0
2006-09-19 11:35:00,27.43,27.43,27.4,27.41,9200.0,23.8117,23.8117,23.7857,23.7943,9200.0
2006-09-19 11:40:00,27.42,27.43,27.41,27.43,14400.0,23.803,23.8117,23.7943,23.8117,14400.0
2006-09-19 11:45:00,27.43,27.43,27.4,27.41,6700.0,23.8117,23.8117,23.7857,23.7943,6700.0
2006-09-19 11:50:00,27.41,27.43,27.4,27.42,7500.0,23.7943,23.8117,23.7857,23.803,7500.0
2006-09-19 11:55:00,27.43,27.44,27.43,27.43,7800.0,23.8117,23.8204,23.8117,23.8117,7800.0
2006-09-19 12:00:00,27.44,27.44,27.42,27.44,5300.0,23.8204,23.8204,23.803,23.8204,5300.0
2006-09-19 12:05:00,27.43,27.45,27.43,27.44,22800.0,23.8117,23.8291,23.8117,23.8204,22800.0
2006-09-19 12:10:00,27.45,27.45,27.43,27.44,4000.0,23.8291,23.8291,23.8117,23.8204,4000.0
2006-09-19 12:15:00,27.43,27.45,27.43,27.45,9400.0,23.8117,23.8291,23.8117,23.8291,9400.0
2006-09-19 12:20:00,27.45,27.45,27.42,27.42,71000.0,23.8291,23.8291,23.803,23.803,71000.0
2006-09-19 12:25:00,27.41,27.42,27.41,27.42,800.0,23.7943,23.803,23.7943,23.803,800.0
2006-09-19 12:30:00,27.43,27.43,27.41,27.42,39100.0,23.8117,23.8117,23.7943,23.803,39100.0
2006-09-19 12:35:00,27.42,27.46,27.42,27.46,7700.0,23.803,23.8377,23.803,23.8377,7700.0
2006-09-19 12:40:00,27.46,27.57,27.45,27.56,17300.0,23.8377,23.9332,23.8291,23.9246,17300.0
2006-09-19 12:45:00,27.57,27.57,27.54,27.55,10200.0,23.9332,23.9332,23.9072,23.9159,10200.0
2006-09-19 12:50:00,27.55,27.57,27.55,27.57,8300.0,23.9159,23.9332,23.9159,23.9332,8300.0
2006-09-19 12:55:00,27.56,27.57,27.54,27.54,3800.0,23.9246,23.9332,23.9072,23.9072,3800.0
2006-09-19 13:00:00,27.56,27.57,27.54,27.57,7800.0,23.9246,23.9332,23.9072,23.9332,7800.0
2006-09-19 13:05:00,27.57,27.57,27.55,27.55,4000.0,23.9332,23.9332,23.9159,23.9159,4000.0
2006-09-19 13:10:00,27.55,27.55,27.54,27.54,3100.0,23.9159,23.9159,23.9072,23.9072,3100.0
2006-09-19 13:15:00,27.55,27.56,27.55,27.56,6100.0,23.9159,23.9246,23.9159,23.9246,6100.0
2006-09-19 13:20:00,27.56,27.58,27.55,27.58,9300.0,23.9246,23.9419,23.9159,23.9419,9300.0
2006-09-19 13:25:00,27.58,27.58,27.56,27.56,1900.0,23.9419,23.9419,23.9246,23.9246,1900.0
2006-09-19 13:30:00,27.57,27.58,27.56,27.58,2100.0,23.9332,23.9419,23.9246,23.9419,2100.0
2006-09-19 13:35:00,27.58,27.58,27.56,27.56,4300.0,23.9419,23.9419,23.9246,23.9246,4300.0
2006-09-19 13:40:00,27.56,27.58,27.54,27.56,5100.0,23.9246,23.9419,23.9072,23.9246,5100.0
2006-09-19 13:45:00,27.56,27.6,27.56,27.6,8400.0,23.9246,23.9593,23.9246,23.9593,8400.0
2006-09-19 13:50:00,27.58,27.59,27.56,27.56,1700.0,23.9419,23.9506,23.9246,23.9246,1700.0
2006-09-19 13:55:00,27.57,27.57,27.55,27.57,2800.0,23.9332,23.9332,23.9159,23.9332,2800.0
2006-09-19 14:00:00,27.56,27.57,27.55,27.56,4800.0,23.9246,23.9332,23.9159,23.9246,4800.0
2006-09-19 14:05:00,27.56,27.6,27.56,27.56,4500.0,23.9246,23.9593,23.9246,23.9246,4500.0
2006-09-19 14:10:00,27.56,27.59,27.56,27.57,3600.0,23.9246,23.9506,23.9246,23.9332,3600.0
2006-09-19 14:15:00,27.57,27.6,27.57,27.6,16600.0,23.9332,23.9593,23.9332,23.9593,16600.0
2006-09-19 14:20:00,27.6,27.62,27.6,27.62,8500.0,23.9593,23.9766,23.9593,23.9766,8500.0
2006-09-19 14:25:00,27.62,27.62,27.6,27.6,3100.0,23.9766,23.9766,23.9593,23.9593,3100.0
2006-09-19 14:30:00,27.6,27.63,27.59,27.62,4600.0,23.9593,23.9853,23.9506,23.9766,4600.0
2006-09-19 14:35:00,27.63,27.63,27.61,27.61,2400.0,23.9853,23.9853,23.968,23.968,2400.0
2006-09-19 14:40:00,27.6,27.61,27.58,27.58,49300.0,23.9593,23.968,23.9419,23.9419,49300.0
2006-09-19 14:45:00,27.58,27.59,27.58,27.59,2300.0,23.9419,23.9506,23.9419,23.9506,2300.0
2006-09-19 14:50:00,27.59,27.6,27.58,27.6,1800.0,23.9506,23.9593,23.9419,23.9593,1800.0
2006-09-19 14:55:00,27.6,27.63,27.56,27.56,12100.0,23.9593,23.9853,23.9246,23.9246,12100.0
2006-09-19 15:00:00,27.56,27.59,27.55,27.57,7700.0,23.9246,23.9506,23.9159,23.9332,7700.0
2006-09-19 15:05:00,27.58,27.62,27.58,27.62,4700.0,23.9419,23.9766,23.9419,23.9766,4700.0
2006-09-19 15:10:00,27.64,27.66,27.64,27.65,4600.0,23.994,24.0114,23.994,24.0027,4600.0
2006-09-19 15:15:00,27.65,27.66,27.64,27.65,4300.0,24.0027,24.0114,23.994,24.0027,4300.0
2006-09-19 15:20:00,27.64,27.64,27.62,27.64,7100.0,23.994,23.994,23.9766,23.994,7100.0
2006-09-19 15:25:00,27.65,27.66,27.64,27.65,5500.0,24.0027,24.0114,23.994,24.0027,5500.0
2006-09-19 15:30:00,27.65,27.68,27.65,27.66,16400.0,24.0027,24.0287,24.0027,24.0114,16400.0
2006-09-19 15:35:00,27.67,27.67,27.64,27.64,10100.0,24.02,24.02,23.994,23.994,10100.0
2006-09-19 15:40:00,27.64,27.65,27.63,27.64,8400.0,23.994,24.0027,23.9853,23.994,8400.0
2006-09-19 15:45:00,27.63,27.64,27.58,27.59,21100.0,23.9853,23.994,23.9419,23.9506,21100.0
2006-09-19 15:50:00,27.59,27.62,27.59,27.61,10900.0,23.9506,23.9766,23.9506,23.968,10900.0
2006-09-19 15:55:00,27.62,27.67,27.61,27.63,19600.0,23.9766,24.02,23.968,23.9853,19600.0
2006-09-20 09:30:00,27.85,27.86,27.77,27.86,38600.0,24.1763,24.185,24.1069,24.185,38600.0
2006-09-20 09:35:00,27.85,27.91,27.84,27.88,5200.0,24.1763,24.2284,24.1676,24.2023,5200.0
2006-09-20 09:40:00,27.88,27.91,27.88,27.91,5000.0,24.2023,24.2284,24.2023,24.2284,5000.0
2006-09-20 09:45:00,27.91,27.94,27.91,27.93,8400.0,24.2284,24.2544,24.2284,24.2458,8400.0
2006-09-20 09:50:00,27.92,27.92,27.88,27.88,13900.0,24.2371,24.2371,24.2023,24.2023,13900.0
2006-09-20 09:55:00,27.89,27.89,27.87,27.87,9800.0,24.211,24.211,24.1937,24.1937,9800.0
2006-09-20 10:00:00,27.85,27.9,27.85,27.9,12400.0,24.1763,24.2197,24.1763,24.2197,12400.0
2006-09-20 10:05:00,27.9,27.91,27.88,27.88,4900.0,24.2197,24.2284,24.2023,24.2023,4900.0
2006-09-20 10:10:00,27.89,27.9,27.87,27.88,23800.0,24.211,24.2197,24.1937,24.2023,23800.0
2006-09-20 10:15:00,27.89,27.89,27.84,27.84,6300.0,24.211,24.211,24.1676,24.1676,6300.0
2006-09-20 10:20:00,27.84,27.84,27.81,27.82,6700.0,24.1676,24.1676,24.1416,24.1503,6700.0
2006-09-20 10:25:00,27.82,27.83,27.78,27.82,9900.0,24.1503,24.1589,24.1155,24.1503,9900.0
2006-09-20 10:30:00,27.82,27.83,27.79,27.8,13900.0,24.1503,24.1589,24.1242,24.1329,13900.0
2006-09-20 10:35:00,27.79,27.8,27.78,27.8,8500.0,24.1242,24.1329,24.1155,24.1329,8500.0
2006-09-20 10:40:00,27.81,27.83,27.79,27.83,4600.0,24.1416,24.1589,24.1242,24.1589,4600.0
2006-09-20 10:45:00,27.81,27.85,27.81,27.83,3500.0,24.1416,24.1763,24.1416,24.1589,3500.0
2006-09-20 10:50:00,27.85,27.85,27.8,27.82,7400.0,24.1763,24.1763,24.1329,24.1503,7400.0
2006-09-20 10:55:00,27.81,27.83,27.81,27.82,3200.0,24.1416,24.1589,24.1416,24.1503,3200.0
2006-09-20 11:00:00,27.82,27.85,27.82,27.84,3700.0,24.1503,24.1763,24.1503,24.1676,3700.0
2006-09-20 11:05:00,27.84,27.85,27.83,27.84,14100.0,24.1676,24.1763,24.1589,24.1676,14100.0
2006-09-20 11:10:00,27.84,27.86,27.82,27.85,9800.0,24.1676,24.185,24.1503,24.1763,9800.0
2006-09-20 11:15:00,27.85,27.85,27.82,27.85,17800.0,24.1763,24.1763,24.1503,24.1763,17800.0
2006-09-20 11:20:00,27.85,27.87,27.82,27.84,7200.0,24.1763,24.1937,24.1503,24.1676,7200.0
2006-09-20 11:25:00,27.85,27.85,27.84,27.84,7300.0,24.1763,24.1763,24.1676,24.1676,7300.0
2006-09-20 11:30:00,27.84,27.84,27.81,27.81,6900.0,24.1676,24.1676,24.1416,24.1416,6900.0
2006-09-20 11:35:00,27.81,27.83,27.78,27.78,36700.0,24.1416,24.1589,24.1155,24.1155,36700.0
2006-09-20 11:40:00,27.78,27.78,27.76,27.76,6200.0,24.1155,24.1155,24.0982,24.0982,6200.0
2006-09-20 11:45:00,27.77,27.78,27.76,27.77,9600.0,24.1069,24.1155,24.0982,24.1069,9600.0
2006-09-20 11:50:00,27.78,27.8,27.75,27.76,18400.0,24.1155,24.1329,24.0895,24.0982,18400.0
2006-09-20 11:55:00,27.77,27.77,27.76,27.77,6700.0,24.1069,24.1069,24.0982,24.1069,6700.0
2006-09-20 12:00:00,27.77,27.78,27.75,27.77,11700.0,24.1069,24.1155,24.0895,24.1069,11700.0
2006-09-20 12:05:00,27.76,27.78,27.76,27.78,7300.0,24.0982,24.1155,24.0982,24.1155,7300.0
2006-09-20 12:10:00,27.78,27.79,27.77,27.79,8900.0,24.1155,24.1242,24.1069,24.1242,8900.0
2006-09-20 12:15:00,27.78,27.79,27.76,27.77,4400.0,24.1155,24.1242,24.0982,24.1069,4400.0
2006-09-20 12:20:00,27.78,27.78,27.77,27.78,8000.0,24.1155,24.1155,24.1069,24.1155,8000.0
2006-09-20 12:25:00,27.77,27.8,27.77,27.79,4900.0,24.1069,24.1329,24.1069,24.1242,4900.0
2006-09-20 12:30:00,27.79,27.81,27.78,27.8,6200.0,24.1242,24.1416,24.1155,24.1329,6200.0
2006-09-20 12:35:00,27.81,27.83,27.81,27.81,5000.0,24.1416,24.1589,24.1416,24.1416,5000.0
2006-09-20 12:40:00,27.81,27.83,27.81,27.81,3900.0,24.1416,24.1589,24.1416,24.1416,3900.0
2006-09-20 12:45:00,27.81,27.82,27.79,27.79,4900.0,24.1416,24.1503,24.1242,24.1242,4900.0
2006-09-20 12:50:00,27.8,27.82,27.8,27.82,2400.0,24.1329,24.1503,24.1329,24.1503,2400.0
2006-09-20 12:55:00,27.8,27.81,27.8,27.81,3400.0,24.1329,24.1416,24.1329,24.1416,3400.0
2006-09-20 13:00:00,27.8,27.82,27.8,27.81,3000.0,24.1329,24.1503,24.1329,24.1416,3000.0
2006-09-20 13:05:00,27.81,27.83,27.81,27.82,5100.0,24.1416,24.1589,24.1416,24.1503,5100.0
2006-09-20 13:10:00,27.82,27.83,27.81,27.81,7900.0,24.1503,24.1589,24.1416,24.1416,7900.0
2006-09-20 13:15:00,27.81,27.83,27.8,27.83,4800.0,24.1416,24.1589,24.1329,24.1589,4800.0
2006-09-20 13:20:00,27.83,27.83,27.81,27.82,4500.0,24.1589,24.1589,24.1416,24.1503,4500.0
2006-09-20 13:25:00,27.82,27.85,27.82,27.83,13900.0,24.1503,24.1763,24.1503,24.1589,13900.0
2006-09-20 13:30:00,27.83,27.88,27.83,27.88,4600.0,24.1589,24.2023,24.1589,24.2023,4600.0
2006-09-20 13:35:00,27.87,27.89,27.86,27.87,2100.0,24.1937,24.211,24.185,24.1937,2100.0
2006-09-20 13:40:00,27.88,27.89,27.88,27.89,1900.0,24.2023,24.211,24.2023,24.211,1900.0
2006-09-20 13:45:00,27.89,27.89,27.87,27.87,2000.0,24.211,24.211,24.1937,24.1937,2000.0
2006-09-20 13:50:00,27.87,27.88,27.86,27.88,4100.0,24.1937,24.2023,24.185,24.2023,4100.0
2006-09-20 13:55:00,27.87,27.89,27.87,27.88,4100.0,24.1937,24.211,24.1937,24.2023,4100.0
2006-09-20 14:00:00,27.89,27.92,27.88,27.9,8500.0,24.211,24.2371,24.2023,24.2197,8500.0
2006-09-20 14:05:00,27.91,27.91,27.84,27.85,5000.0,24.2284,24.2284,24.1676,24.1763,5000.0
2006-09-20 14:10:00,27.85,27.86,27.78,27.81,11400.0,24.1763,24.185,24.1155,24.1416,11400.0
2006-09-20 14:15:00,27.81,27.89,27.81,27.82,9300.0,24.1416,24.211,24.1416,24.1503,9300.0
2006-09-20 14:20:00,27.82,27.88,27.82,27.87,6000.0,24.1503,24.2023,24.1503,24.1937,6000.0
2006-09-20 14:25:00,27.87,27.89,27.84,27.85,6300.0,24.1937,24.211,24.1676,24.1763,6300.0
2006-09-20 14:30:00,27.84,27.88,27.84,27.88,6600.0,24.1676,24.2023,24.1676,24.2023,6600.0
2006-09-20 14:35:00,27.86,27.87,27.85,27.86,4200.0,24.185,24.1937,24.1763,24.185,4200.0
2006-09-20 14:40:00,27.85,27.87,27.83,27.85,10600.0,24.1763,24.1937,24.1589,24.1763,10600.0
2006-09-20 14:45:00,27.84,27.86,27.82,27.83,4200.0,24.1676,24.185,24.1503,24.1589,4200.0
2006-09-20 14:50:00,27.83,27.83,27.8,27.82,8200.0,24.1589,24.1589,24.1329,24.1503,8200.0
2006-09-20 14:55:00,27.84,27.88,27.84,27.88,5600.0,24.1676,24.2023,24.1676,24.2023,5600.0
2006-09-20 15:00:00,27.88,27.93,27.86,27.92,9200.0,24.2023,24.2458,24.185,24.2371,9200.0
2006-09-20 15:05:00,27.93,27.93,27.88,27.88,9900.0,24.2458,24.2458,24.2023,24.2023,9900.0
2006-09-20 15:10:00,27.89,27.89,27.84,27.84,11000.0,24.211,24.211,24.1676,24.1676,11000.0
2006-09-20 15:15:00,27.85,27.85,27.79,27.82,31900.0,24.1763,24.1763,24.1242,24.1503,31900.0
2006-09-20 15:20:00,27.81,27.82,27.8,27.81,5800.0,24.1416,24.1503,24.1329,24.1416,5800.0
2006-09-20 15:25:00,27.81,27.84,27.79,27.84,8900.0,24.1416,24.1676,24.1242,24.1676,8900.0
2006-09-20 15:30:00,27.84,27.86,27.83,27.86,9700.0,24.1676,24.185,24.1589,24.185,9700.0
2006-09-20 15:35:00,27.85,27.85,27.82,27.83,11900.0,24.1763,24.1763,24.1503,24.1589,11900.0
2006-09-20 15:40:00,27.84,27.86,27.83,27.84,27100.0,24.1676,24.185,24.1589,24.1676,27100.0
2006-09-20 15:45:00,27.85,27.86,27.83,27.85,17100.0,24.1763,24.185,24.1589,24.1763,17100.0
2006-09-20 15:50:00,27.85,27.87,27.84,27.86,12400.0,24.1763,24.1937,24.1676,24.185,12400.0
2006-09-20 15:55:00,27.86,27.87,27.84,27.85,15800.0,24.185,24.1937,24.1676,24.1763,15800.0
2006-09-21 09:30:00,27.81,27.83,27.81,27.83,17200.0,24.1416,24.1589,24.1416,24.1589,17200.0
2006-09-21 09:35:00,27.87,27.89,27.78,27.78,6300.0,24.1937,24.211,24.1155,24.1155,6300.0
2006-09-21 09:40:00,27.8,27.81,27.78,27.81,3500.0,24.1329,24.1416,24.1155,24.1416,3500.0
2006-09-21 09:45:00,27.81,27.83,27.79,27.79,4900.0,24.1416,24.1589,24.1242,24.1242,4900.0
2006-09-21 09:50:00,27.8,27.81,27.78,27.78,9500.0,24.1329,24.1416,24.1155,24.1155,9500.0
2006-09-21 09:55:00,27.79,27.83,27.79,27.82,4000.0,24.1242,24.1589,24.1242,24.1503,4000.0
2006-09-21 10:00:00,27.82,27.86,27.82,27.84,5100.0,24.1503,24.185,24.1503,24.1676,5100.0
2006-09-21 10:05:00,27.84,27.85,27.78,27.79,8600.0,24.1676,24.1763,24.1155,24.1242,8600.0
2006-09-21 10:10:00,27.79,27.82,27.77,27.82,12600.0,24.1242,24.1503,24.1069,24.1503,12600.0
2006-09-21 10:15:00,27.82,27.84,27.78,27.8,5800.0,24.1503,24.1676,24.1155,24.1329,5800.0
2006-09-21 10:20:00,27.81,27.84,27.81,27.83,2500.0,24.1416,24.1676,24.1416,24.1589,2500.0
2006-09-21 10:25:00,27.84,27.87,27.83,27.86,4800.0,24.1676,24.1937,24.1589,24.185,4800.0
2006-09-21 10:30:00,27.86,27.86,27.82,27.82,56800.0,24.185,24.185,24.1503,24.1503,56800.0
2006-09-21 10:35:00,27.82,27.82,27.8,27.81,3400.0,24.1503,24.1503,24.1329,24.1416,3400.0
2006-09-21 10:40:00,27.8,27.81,27.79,27.81,6800.0,24.1329,24.1416,24.1242,24.1416,6800.0
2006-09-21 10:45:00,27.81,27.87,27.81,27.87,3600.0,24.1416,24.1937,24.1416,24.1937,3600.0
2006-09-21 10:50:00,27.87,27.87,27.82,27.83,4400.0,24.1937,24.1937,24.1503,24.1589,4400.0
2006-09-21 10:55:00,27.82,27.82,27.8,27.81,3400.0,24.1503,24.1503,24.1329,24.1416,3400.0
2006-09-21 11:00:00,27.8,27.81,27.8,27.81,3300.0,24.1329,24.1416,24.1329,24.1416,3300.0
2006-09-21 11:05:00,27.81,27.82,27.81,27.82,7400.0,24.1416,24.1503,24.1416,24.1503,7400.0
2006-09-21 11:10:00,27.82,27.86,27.82,27.86,5900.0,24.1503,24.185,24.1503,24.185,5900.0
2006-09-21 11:15:00,27.86,27.86,27.85,27.85,2900.0,24.185,24.185,24.1763,24.1763,2900.0
2006-09-21 11:20:00,27.85,27.85,27.83,27.83,4000.0,24.1763,24.1763,24.1589,24.1589,4000.0
2006-09-21 11:25:00,27.82,27.83,27.81,27.81,2000.0,24.1503,24.1589,24.1416,24.1416,2000.0
2006-09-21 11:30:00,27.8,27.81,27.78,27.79,7200.0,24.1329,24.1416,24.1155,24.1242,7200.0
2006-09-21 11:35:00,27.79,27.79,27.77,27.77,10000.0,24.1242,24.1242,24.1069,24.1069,10000.0
2006-09-21 11:40:00,27.77,27.83,27.75,27.82,18900.0,24.1069,24.1589,24.0895,24.1503,18900.0
2006-09-21 11:45:00,27.8,27.81,27.75,27.75,11500.0,24.1329,24.1416,24.0895,24.0895,11500.0
2006-09-21 11:50:00,27.75,27.75,27.73,27.74,8500.0,24.0895,24.0895,24.0721,24.0808,8500.0
2006-09-21 11:55:00,27.74,27.74,27.72,27.73,12900.0,24.0808,24.0808,24.0635,24.0721,12900.0
2006-09-21 12:00:00,27.74,27.76,27.71,27.76,22100.0,24.0808,24.0982,24.0548,24.0982,22100.0
2006-09-21 12:05:00,27.74,27.76,27.73,27.76,31000.0,24.0808,24.0982,24.0721,24.0982,31000.0
2006-09-21 12:10:00,27.77,27.77,27.74,27.77,6000.0,24.1069,24.1069,24.0808,24.1069,6000.0
2006-09-21 12:15:00,27.77,27.83,27.77,27.8,14700.0,24.1069,24.1589,24.1069,24.1329,14700.0
2006-09-21 12:20:00,27.78,27.8,27.76,27.78,15200.0,24.1155,24.1329,24.0982,24.1155,15200.0
2006-09-21 12:25:00,27.79,27.79,27.76,27.78,6300.0,24.1242,24.1242,24.0982,24.1155,6300.0
2006-09-21 12:30:00,27.78,27.81,27.78,27.79,5500.0,24.1155,24.1416,24.1155,24.1242,5500.0
2006-09-21 12:35:00,27.78,27.8,27.77,27.8,8300.0,24.1155,24.1329,24.1069,24.1329,8300.0
2006-09-21 12:40:00,27.8,27.82,27.79,27.8,9500.0,24.1329,24.1503,24.1242,24.1329,9500.0
2006-09-21 12:45:00,27.8,27.81,27.79,27.81,4300.0,24.1329,24.1416,24.1242,24.1416,4300.0
2006-09-21 12:50:00,27.81,27.81,27.78,27.78,4200.0,24.1416,24.1416,24.1155,24.1155,4200.0
2006-09-21 12:55:00,27.77,27.77,27.75,27.76,4800.0,24.1069,24.1069,24.0895,24.0982,4800.0
2006-09-21 13:00:00,27.76,27.77,27.74,27.75,5800.0,24.0982,24.1069,24.0808,24.0895,5800.0
2006-09-21 13:05:00,27.73,27.73,27.68,27.71,7000.0,24.0721,24.0721,24.0287,24.0548,7000.0
2006-09-21 13:10:00,27.71,27.75,27.71,27.74,4600.0,24.0548,24.0895,24.0548,24.0808,4600.0
2006-09-21 13:15:00,27.73,27.77,27.73,27.77,4400.0,24.0721,24.1069,24.0721,24.1069,4400.0
2006-09-21 13:20:00,27.76,27.76,27.74,27.76,3100.0,24.0982,24.0982,24.0808,24.0982,3100.0
2006-09-21 13:25:00,27.75,27.76,27.71,27.73,17400.0,24.0895,24.0982,24.0548,24.0721,17400.0
2006-09-21 13:30:00,27.72,27.77,27.72,27.77,6600.0,24.0635,24.1069,24.0635,24.1069,6600.0
2006-09-21 13:35:00,27.77,27.79,27.76,27.79,4400.0,24.1069,24.1242,24.0982,24.1242,4400.0
2006-09-21 13:40:00,27.78,27.81,27.77,27.81,10400.0,24.1155,24.1416,24.1069,24.1416,10400.0
2006-09-21 13:45:00,27.81,27.85,27.81,27.85,5400.0,24.1416,24.1763,24.1416,24.1763,5400.0
2006-09-21 13:50:00,27.85,27.86,27.84,27.84,18300.0,24.1763,24.185,24.1676,24.1676,18300.0
2006-09-21 13:55:00,27.83,27.84,27.82,27.84,6200.0,24.1589,24.1676,24.1503,24.1676,6200.0
2006-09-21 14:00:00,27.84,27.84,27.79,27.79,6600.0,24.1676,24.1676,24.1242,24.1242,6600.0
2006-09-21 14:05:00,27.79,27.79,27.73,27.77,13300.0,24.1242,24.1242,24.0721,24.1069,13300.0
2006-09-21 14:10:00,27.77,27.79,27.77,27.78,7200.0,24.1069,24.1242,24.1069,24.1155,7200.0
2006-09-21 14:15:00,27.78,27.8,27.78,27.8,8400.0,24.1155,24.1329,24.1155,24.1329,8400.0
2006-09-21 14:20:00,27.8,27.8,27.76,27.77,10500.0,24.1329,24.1329,24.0982,24.1069,10500.0
2006-09-21 14:25:00,27.76,27.77,27.74,27.76,13500.0,24.0982,24.1069,24.0808,24.0982,13500.0
2006-09-21 14:30:00,27.75,27.75,27.74,27.75,4900.0,24.0895,24.0895,24.0808,24.0895,4900.0
2006-09-21 14:35:00,27.75,27.75,27.73,27.73,7200.0,24.0895,24.0895,24.0721,24.0721,7200.0
2006-09-21 14:40:00,27.73,27.76,27.72,27.75,25600.0,24.0721,24.0982,24.0635,24.0895,25600.0
2006-09-21 14:45:00,27.74,27.76,27.73,27.76,7000.0,24.0808,24.0982,24.0721,24.0982,7000.0
2006-09-21 14:50:00,27.75,27.77,27.7,27.71,9800.0,24.0895,24.1069,24.0461,24.0548,9800.0
2006-09-21 14:55:00,27.71,27.73,27.67,27.67,10100.0,24.0548,24.0721,24.02,24.02,10100.0
2006-09-21 15:00:00,27.68,27.72,27.67,27.7,12700.0,24.0287,24.0635,24.02,24.0461,12700.0
2006-09-21 15:05:00,27.68,27.7,27.66,27.68,12200.0,24.0287,24.0461,24.0114,24.0287,12200.0
2006-09-21 15:10:00,27.68,27.69,27.67,27.69,10700.0,24.0287,24.0374,24.02,24.0374,10700.0
2006-09-21 15:15:00,27.69,27.69,27.66,27.67,12200.0,24.0374,24.0374,24.0114,24.02,12200.0
2006-09-21 15:20:00,27.67,27.68,27.64,27.66,14000.0,24.02,24.0287,23.994,24.0114,14000.0
2006-09-21 15:25:00,27.66,27.67,27.65,27.66,4700.0,24.0114,24.02,24.0027,24.0114,4700.0
2006-09-21 15:30:00,27.66,27.68,27.66,27.66,14300.0,24.0114,24.0287,24.0114,24.0114,14300.0
2006-09-21 15:35:00,27.67,27.68,27.65,27.66,14000.0,24.02,24.0287,24.0027,24.0114,14000.0
2006-09-21 15:40:00,27.66,27.66,27.64,27.66,13700.0,24.0114,24.0114,23.994,24.0114,13700.0
2006-09-21 15:45:00,27.66,27.66,27.63,27.63,21100.0,24.0114,24.0114,23.9853,23.9853,21100.0
2006-09-21 15:50:00,27.64,27.67,27.64,27.66,31200.0,23.994,24.02,23.994,24.0114,31200.0
2006-09-21 15:55:00,27.67,27.72,27.64,27.65,58700.0,24.02,24.0635,23.994,24.0027,58700.0
2006-09-22 09:30:00,27.71,27.74,27.63,27.7,25200.0,24.0548,24.0808,23.9853,24.0461,25200.0
2006-09-22 09:35:00,27.66,27.66,27.63,27.66,4100.0,24.0114,24.0114,23.9853,24.0114,4100.0
2006-09-22 09:40:00,27.68,27.68,27.63,27.63,9600.0,24.0287,24.0287,23.9853,23.9853,9600.0
2006-09-22 09:45:00,27.62,27.65,27.58,27.6,5700.0,23.9766,24.0027,23.9419,23.9593,5700.0
2006-09-22 09:50:00,27.57,27.61,27.5,27.52,14000.0,23.9332,23.968,23.8725,23.8898,14000.0
2006-09-22 09:55:00,27.5,27.54,27.5,27.5,7800.0,23.8725,23.9072,23.8725,23.8725,7800.0
2006-09-22 10:00:00,27.48,27.48,27.41,27.44,10900.0,23.8551,23.8551,23.7943,23.8204,10900.0
2006-09-22 10:05:00,27.45,27.5,27.44,27.5,10500.0,23.8291,23.8725,23.8204,23.8725,10500.0
2006-09-22 10:10:00,27.51,27.52,27.48,27.49,3400.0,23.8812,23.8898,23.8551,23.8638,3400.0
2006-09-22 10:15:00,27.5,27.53,27.49,27.53,5000.0,23.8725,23.8985,23.8638,23.8985,5000.0
2006-09-22 10:20:00,27.53,27.55,27.52,27.53,3600.0,23.8985,23.9159,23.8898,23.8985,3600.0
2006-09-22 10:25:00,27.54,27.57,27.53,27.55,4000.0,23.9072,23.9332,23.8985,23.9159,4000.0
2006-09-22 10:30:00,27.54,27.62,27.53,27.62,27700.0,23.9072,23.9766,23.8985,23.9766,27700.0
2006-09-22 10:35:00,27.62,27.62,27.6,27.6,45600.0,23.9766,23.9766,23.9593,23.9593,45600.0
2006-09-22 10:40:00,27.62,27.63,27.61,27.63,19600.0,23.9766,23.9853,23.968,23.9853,19600.0
2006-09-22 10:45:00,27.63,27.68,27.63,27.66,12600.0,23.9853,24.0287,23.9853,24.0114,12600.0
2006-09-22 10:50:00,27.66,27.67,27.62,27.63,21300.0,24.0114,24.02,23.9766,23.9853,21300.0
2006-09-22 10:55:00,27.63,27.64,27.56,27.57,8400.0,23.9853,23.994,23.9246,23.9332,8400.0
2006-09-22 11:00:00,27.56,27.6,27.56,27.59,24000.0,23.9246,23.9593,23.9246,23.9506,24000.0
2006-09-22 11:05:00,27.59,27.6,27.56,27.58,12900.0,23.9506,23.9593,23.9246,23.9419,12900.0
2006-09-22 11:10:00,27.59,27.6,27.58,27.6,36900.0,23.9506,23.9593,23.9419,23.9593,36900.0
2006-09-22 11:15:00,27.58,27.58,27.55,27.56,8300.0,23.9419,23.9419,23.9159,23.9246,8300.0
2006-09-22 11:20:00,27.56,27.59,27.55,27.58,15800.0,23.9246,23.9506,23.9159,23.9419,15800.0
2006-09-22 11:25:00,27.58,27.58,27.55,27.56,41900.0,23.9419,23.9419,23.9159,23.9246,41900.0
2006-09-22 11:30:00,27.56,27.57,27.54,27.55,23600.0,23.9246,23.9332,23.9072,23.9159,23600.0
2006-09-22 11:35:00,27.55,27.55,27.5,27.5,28400.0,23.9159,23.9159,23.8725,23.8725,28400.0
2006-09-22 11:40:00,27.51,27.53,27.5,27.51,6700.0,23.8812,23.8985,23.8725,23.8812,6700.0
2006-09-22 11:45:00,27.51,27.51,27.49,27.51,8800.0,23.8812,23.8812,23.8638,23.8812,8800.0
2006-09-22 11:50:00,27.51,27.53,27.49,27.51,13800.0,23.8812,23.8985,23.8638,23.8812,13800.0
2006-09-22 11:55:00,27.51,27.52,27.48,27.49,16300.0,23.8812,23.8898,23.8551,23.8638,16300.0
2006-09-22 12:00:00,27.5,27.51,27.49,27.5,7800.0,23.8725,23.8812,23.8638,23.8725,7800.0
2006-09-22 12:05:00,27.51,27.53,27.5,27.5,9900.0,23.8812,23.8985,23.8725,23.8725,9900.0
2006-09-22 12:10:00,27.51,27.51,27.49,27.5,5200.0,23.8812,23.8812,23.8638,23.8725,5200.0
2006-09-22 12:15:00,27.49,27.54,27.49,27.54,5400.0,23.8638,23.9072,23.8638,23.9072,5400.0
2006-09-22 12:20:00,27.54,27.56,27.54,27.55,4400.0,23.9072,23.9246,23.9072,23.9159,4400.0
2006-09-22 12:25:00,27.55,27.56,27.54,27.56,2000.0,23.9159,23.9246,23.9072,23.9246,2000.0
2006-09-22 12:30:00,27.55,27.56,27.55,27.55,900.0,23.9159,23.9246,23.9159,23.9159,900.0
2006-09-22 12:35:00,27.55,27.56,27.53,27.53,9700.0,23.9159,23.9246,23.8985,23.8985,9700.0
2006-09-22 12:40:00,27.54,27.56,27.54,27.54,1500.0,23.9072,23.9246,23.9072,23.9072,1500.0
2006-09-22 12:45:00,27.55,27.57,27.55,27.55,27600.0,23.9159,23.9332,23.9159,23.9159,27600.0
2006-09-22 12:50:00,27.55,27.55,27.52,27.55,43300.0,23.9159,23.9159,23.8898,23.9159,43300.0
2006-09-22 12:55:00,27.54,27.56,27.54,27.55,4500.0,23.9072,23.9246,23.9072,23.9159,4500.0
2006-09-22 13:00:00,27.54,27.57,27.54,27.57,3600.0,23.9072,23.9332,23.9072,23.9332,3600.0
2006-09-22 13:05:00,27.56,27.56,27.52,27.52,9800.0,23.9246,23.9246,23.8898,23.8898,9800.0
2006-09-22 13:10:00,27.51,27.54,27.5,27.51,2600.0,23.8812,23.9072,23.8725,23.8812,2600.0
2006-09-22 13:15:00,27.5,27.53,27.49,27.53,2700.0,23.8725,23.8985,23.8638,23.8985,2700.0
2006-09-22 13:20:00,27.52,27.53,27.5,27.5,5300.0,23.8898,23.8985,23.8725,23.8725,5300.0
2006-09-22 13:25:00,27.51,27.51,27.5,27.51,1600.0,23.8812,23.8812,23.8725,23.8812,1600.0
2006-09-22 13:30:00,27.52,27.52,27.5,27.5,1200.0,23.8898,23.8898,23.8725,23.8725,1200.0
2006-09-22 13:35:00,27.5,27.54,27.5,27.53,6900.0,23.8725,23.9072,23.8725,23.8985,6900.0
2006-09-22 13:40:00,27.53,27.55,27.52,27.54,4600.0,23.8985,23.9159,23.8898,23.9072,4600.0
2006-09-22 13:45:00,27.54,27.55,27.53,27.54,1500.0,23.9072,23.9159,23.8985,23.9072,1500.0
2006-09-22 13:50:00,27.52,27.55,27.52,27.55,4800.0,23.8898,23.9159,23.8898,23.9159,4800.0
2006-09-22 13:55:00,27.54,27.55,27.53,27.54,3000.0,23.9072,23.9159,23.8985,23.9072,3000.0
2006-09-22 14:00:00,27.55,27.55,27.54,27.55,6600.0,23.9159,23.9159,23.9072,23.9159,6600.0
2006-09-22 14:05:00,27.55,27.55,27.54,27.54,3500.0,23.9159,23.9159,23.9072,23.9072,3500.0
2006-09-22 14:10:00,27.54,27.55,27.53,27.54,7400.0,23.9072,23.9159,23.8985,23.9072,7400.0
2006-09-22 14:15:00,27.55,27.58,27.54,27.56,40400.0,23.9159,23.9419,23.9072,23.9246,40400.0
2006-09-22 14:20:00,27.57,27.58,27.55,27.58,20500.0,23.9332,23.9419,23.9159,23.9419,20500.0
2006-09-22 14:25:00,27.58,27.58,27.54,27.55,16600.0,23.9419,23.9419,23.9072,23.9159,16600.0
2006-09-22 14:30:00,27.56,27.56,27.51,27.51,17100.0,23.9246,23.9246,23.8812,23.8812,17100.0
2006-09-22 14:35:00,27.52,27.54,27.51,27.52,3800.0,23.8898,23.9072,23.8812,23.8898,3800.0
2006-09-22 14:40:00,27.52,27.55,27.5,27.55,19000.0,23.8898,23.9159,23.8725,23.9159,19000.0
2006-09-22 14:45:00,27.54,27.57,27.54,27.56,4300.0,23.9072,23.9332,23.9072,23.9246,4300.0
2006-09-22 14:50:00,27.56,27.58,27.55,27.55,8500.0,23.9246,23.9419,23.9159,23.9159,8500.0
2006-09-22 14:55:00,27.56,27.57,27.54,27.54,13500.0,23.9246,23.9332,23.9072,23.9072,13500.0
2006-09-22 15:00:00,27.54,27.57,27.54,27.55,4000.0,23.9072,23.9332,23.9072,23.9159,4000.0
2006-09-22 15:05:00,27.54,27.59,27.54,27.58,4900.0,23.9072,23.9506,23.9072,23.9419,4900.0
2006-09-22 15:10:00,27.59,27.59,27.58,27.59,4400.0,23.9506,23.9506,23.9419,23.9506,4400.0
2006-09-22 15:15:00,27.6,27.6,27.58,27.58,9000.0,23.9593,23.9593,23.9419,23.9419,9000.0
2006-09-22 15:20:00,27.59,27.6,27.58,27.58,9600.0,23.9506,23.9593,23.9419,23.9419,9600.0
2006-09-22 15:25:00,27.57,27.59,27.55,27.58,26600.0,23.9332,23.9506,23.9159,23.9419,26600.0
2006-09-22 15:30:00,27.59,27.59,27.57,27.57,12600.0,23.9506,23.9506,23.9332,23.9332,12600.0
2006-09-22 15:35:00,27.57,27.57,27.55,27.56,10800.0,23.9332,23.9332,23.9159,23.9246,10800.0
2006-09-22 15:40:00,27.56,27.57,27.54,27.54,36600.0,23.9246,23.9332,23.9072,23.9072,36600.0
2006-09-22 15:45:00,27.55,27.57,27.54,27.56,13000.0,23.9159,23.9332,23.9072,23.9246,13000.0
2006-09-22 15:50:00,27.56,27.6,27.55,27.59,20200.0,23.9246,23.9593,23.9159,23.9506,20200.0
2006-09-22 15:55:00,27.58,27.61,27.54,27.61,31200.0,23.9419,23.968,23.9072,23.968,31200.0
2006-09-25 09:30:00,27.6,27.6,27.45,27.46,41000.0,23.9593,23.9593,23.8291,23.8377,41000.0
2006-09-25 09:35:00,27.46,27.5,27.42,27.49,9700.0,23.8377,23.8725,23.803,23.8638,9700.0
2006-09-25 09:40:00,27.49,27.58,27.46,27.57,7100.0,23.8638,23.9419,23.8377,23.9332,7100.0
2006-09-25 09:45:00,27.58,27.58,27.48,27.5,6700.0,23.9419,23.9419,23.8551,23.8725,6700.0
2006-09-25 09:50:00,27.49,27.51,27.48,27.51,8700.0,23.8638,23.8812,23.8551,23.8812,8700.0
2006-09-25 09:55:00,27.5,27.55,27.48,27.48,7300.0,23.8725,23.9159,23.8551,23.8551,7300.0
2006-09-25 10:00:00,27.49,27.51,27.48,27.51,7000.0,23.8638,23.8812,23.8551,23.8812,7000.0
2006-09-25 10:05:00,27.5,27.51,27.48,27.49,7100.0,23.8725,23.8812,23.8551,23.8638,7100.0
2006-09-25 10:10:00,27.49,27.5,27.48,27.49,6100.0,23.8638,23.8725,23.8551,23.8638,6100.0
2006-09-25 10:15:00,27.48,27.5,27.48,27.5,5600.0,23.8551,23.8725,23.8551,23.8725,5600.0
2006-09-25 10:20:00,27.5,27.51,27.49,27.49,3500.0,23.8725,23.8812,23.8638,23.8638,3500.0
2006-09-25 10:25:00,27.51,27.52,27.5,27.52,3000.0,23.8812,23.8898,23.8725,23.8898,3000.0
2006-09-25 10:30:00,27.51,27.51,27.49,27.49,3800.0,23.8812,23.8812,23.8638,23.8638,3800.0
2006-09-25 10:35:00,27.5,27.56,27.49,27.56,8100.0,23.8725,23.9246,23.8638,23.9246,8100.0
2006-09-25 10:40:00,27.55,27.6,27.55,27.6,23100.0,23.9159,23.9593,23.9159,23.9593,23100.0
2006-09-25 10:45:00,27.6,27.61,27.55,27.59,136400.0,23.9593,23.968,23.9159,23.9506,136400.0
2006-09-25 10:50:00,27.6,27.61,27.59,27.61,18300.0,23.9593,23.968,23.9506,23.968,18300.0
2006-09-25 10:55:00,27.6,27.61,27.59,27.61,6000.0,23.9593,23.968,23.9506,23.968,6000.0
2006-09-25 11:00:00,27.61,27.62,27.55,27.56,8600.0,23.968,23.9766,23.9159,23.9246,8600.0
2006-09-25 11:05:00,27.56,27.57,27.55,27.56,4500.0,23.9246,23.9332,23.9159,23.9246,4500.0
2006-09-25 11:10:00,27.56,27.56,27.51,27.51,8700.0,23.9246,23.9246,23.8812,23.8812,8700.0
2006-09-25 11:15:00,27.52,27.54,27.51,27.54,3900.0,23.8898,23.9072,23.8812,23.9072,3900.0
2006-09-25 11:20:00,27.54,27.6,27.54,27.6,16600.0,23.9072,23.9593,23.9072,23.9593,16600.0
2006-09-25 11:25:00,27.6,27.6,27.55,27.55,11500.0,23.9593,23.9593,23.9159,23.9159,11500.0
2006-09-25 11:30:00,27.58,27.59,27.55,27.55,36000.0,23.9419,23.9506,23.9159,23.9159,36000.0
2006-09-25 11:35:00,27.56,27.56,27.55,27.56,8300.0,23.9246,23.9246,23.9159,23.9246,8300.0
2006-09-25 11:40:00,27.56,27.58,27.56,27.58,6200.0,23.9246,23.9419,23.9246,23.9419,6200.0
2006-09-25 11:45:00,27.58,27.6,27.57,27.59,5200.0,23.9419,23.9593,23.9332,23.9506,5200.0
2006-09-25 11:50:00,27.6,27.61,27.6,27.61,6800.0,23.9593,23.968,23.9593,23.968,6800.0
2006-09-25 11:55:00,27.61,27.61,27.6,27.61,7300.0,23.968,23.968,23.9593,23.968,7300.0
2006-09-25 12:00:00,27.61,27.62,27.6,27.6,14200.0,23.968,23.9766,23.9593,23.9593,14200.0
2006-09-25 12:05:00,27.61,27.61,27.59,27.61,9500.0,23.968,23.968,23.9506,23.968,9500.0
2006-09-25 12:10:00,27.6,27.6,27.58,27.6,9500.0,23.9593,23.9593,23.9419,23.9593,9500.0
2006-09-25 12:15:00,27.59,27.6,27.57,27.6,8100.0,23.9506,23.9593,23.9332,23.9593,8100.0
2006-09-25 12:20:00,27.59,27.61,27.59,27.6,7500.0,23.9506,23.968,23.9506,23.9593,7500.0
2006-09-25 12:25:00,27.6,27.61,27.6,27.61,6300.0,23.9593,23.968,23.9593,23.968,6300.0
2006-09-25 12:30:00,27.6,27.61,27.59,27.6,17400.0,23.9593,23.968,23.9506,23.9593,17400.0
2006-09-25 12:35:00,27.6,27.6,27.59,27.6,6600.0,23.9593,23.9593,23.9506,23.9593,6600.0
2006-09-25 12:40:00,27.6,27.6,27.59,27.6,6100.0,23.9593,23.9593,23.9506,23.9593,6100.0
2006-09-25 12:45:00,27.6,27.6,27.58,27.59,12400.0,23.9593,23.9593,23.9419,23.9506,12400.0
2006-09-25 12:50:00,27.59,27.61,27.59,27.6,21100.0,23.9506,23.968,23.9506,23.9593,21100.0
2006-09-25 12:55:00,27.61,27.67,27.6,27.67,16100.0,23.968,24.02,23.9593,24.02,16100.0
2006-09-25 13:00:00,27.67,27.7,27.67,27.7,5700.0,24.02,24.0461,24.02,24.0461,5700.0
2006-09-25 13:05:00,27.7,27.71,27.66,27.67,11900.0,24.0461,24.0548,24.0114,24.02,11900.0
2006-09-25 13:10:00,27.67,27.69,27.67,27.67,7500.0,24.02,24.0374,24.02,24.02,7500.0
2006-09-25 13:15:00,27.68,27.68,27.66,27.66,4400.0,24.0287,24.0287,24.0114,24.0114,4400.0
2006-09-25 13:20:00,27.66,27.67,27.63,27.65,9600.0,24.0114,24.02,23.9853,24.0027,9600.0
2006-09-25 13:25:00,27.65,27.65,27.62,27.63,8300.0,24.0027,24.0027,23.9766,23.9853,8300.0
2006-09-25 13:30:00,27.62,27.63,27.6,27.6,9100.0,23.9766,23.9853,23.9593,23.9593,9100.0
2006-09-25 13:35:00,27.6,27.6,27.58,27.58,9500.0,23.9593,23.9593,23.9419,23.9419,9500.0
2006-09-25 13:40:00,27.6,27.6,27.59,27.6,5200.0,23.9593,23.9593,23.9506,23.9593,5200.0
2006-09-25 13:45:00,27.6,27.61,27.59,27.6,16300.0,23.9593,23.968,23.9506,23.9593,16300.0
2006-09-25 13:50:00,27.6,27.61,27.6,27.61,4700.0,23.9593,23.968,23.9593,23.968,4700.0
2006-09-25 13:55:00,27.6,27.61,27.59,27.6,10700.0,23.9593,23.968,23.9506,23.9593,10700.0
2006-09-25 14:00:00,27.6,27.63,27.59,27.63,13300.0,23.9593,23.9853,23.9506,23.9853,13300.0
2006-09-25 14:05:00,27.64,27.72,27.64,27.72,13100.0,23.994,24.0635,23.994,24.0635,13100.0
2006-09-25 14:10:00,27.72,27.74,27.71,27.74,9700.0,24.0635,24.0808,24.0548,24.0808,9700.0
2006-09-25 14:15:00,27.73,27.74,27.68,27.69,24700.0,24.0721,24.0808,24.0287,24.0374,24700.0
2006-09-25 14:20:00,27.68,27.68,27.64,27.65,22100.0,24.0287,24.0287,23.994,24.0027,22100.0
2006-09-25 14:25:00,27.65,27.66,27.63,27.63,11000.0,24.0027,24.0114,23.9853,23.9853,11000.0
2006-09-25 14:30:00,27.63,27.68,27.62,27.68,8700.0,23.9853,24.0287,23.9766,24.0287,8700.0
2006-09-25 14:35:00,27.68,27.73,27.68,27.72,22600.0,24.0287,24.0721,24.0287,24.0635,22600.0
2006-09-25 14:40:00,27.72,27.73,27.7,27.73,12200.0,24.0635,24.0721,24.0461,24.0721,12200.0
2006-09-25 14:45:00,27.73,27.75,27.72,27.73,21600.0,24.0721,24.0895,24.0635,24.0721,21600.0
2006-09-25 14:50:00,27.74,27.74,27.7,27.73,8500.0,24.0808,24.0808,24.0461,24.0721,8500.0
2006-09-25 14:55:00,27.73,27.74,27.7,27.7,9400.0,24.0721,24.0808,24.0461,24.0461,9400.0
2006-09-25 15:00:00,27.69,27.71,27.66,27.67,15900.0,24.0374,24.0548,24.0114,24.02,15900.0
2006-09-25 15:05:00,27.67,27.7,27.66,27.7,8700.0,24.02,24.0461,24.0114,24.0461,8700.0
2006-09-25 15:10:00,27.7,27.71,27.69,27.69,12500.0,24.0461,24.0548,24.0374,24.0374,12500.0
2006-09-25 15:15:00,27.69,27.7,27.65,27.66,19800.0,24.0374,24.0461,24.0027,24.0114,19800.0
2006-09-25 15:20:00,27.66,27.69,27.66,27.69,22400.0,24.0114,24.0374,24.0114,24.0374,22400.0
2006-09-25 15:25:00,27.69,27.71,27.69,27.69,12600.0,24.0374,24.0548,24.0374,24.0374,12600.0
2006-09-25 15:30:00,27.69,27.69,27.66,27.67,14600.0,24.0374,24.0374,24.0114,24.02,14600.0
2006-09-25 15:35:00,27.68,27.69,27.66,27.67,12400.0,24.0287,24.0374,24.0114,24.02,12400.0
2006-09-25 15:40:00,27.67,27.68,27.66,27.68,10000.0,24.02,24.0287,24.0114,24.0287,10000.0
2006-09-25 15:45:00,27.69,27.69,27.64,27.66,14400.0,24.0374,24.0374,23.994,24.0114,14400.0
2006-09-25 15:50:00,27.66,27.67,27.65,27.67,18900.0,24.0114,24.02,24.0027,24.02,18900.0
2006-09-25 15:55:00,27.67,27.68,27.64,27.68,29400.0,24.02,24.0287,23.994,24.0287,29400.0
2006-09-26 09:30:00,27.73,27.75,27.69,27.73,14900.0,24.0721,24.0895,24.0374,24.0721,14900.0
2006-09-26 09:35:00,27.72,27.72,27.43,27.5,11100.0,24.0635,24.0635,23.8117,23.8725,11100.0
2006-09-26 09:40:00,27.52,27.69,27.52,27.68,11000.0,23.8898,24.0374,23.8898,24.0287,11000.0
2006-09-26 09:45:00,27.68,27.79,27.68,27.75,28500.0,24.0287,24.1242,24.0287,24.0895,28500.0
2006-09-26 09:50:00,27.74,27.75,27.68,27.7,24600.0,24.0808,24.0895,24.0287,24.0461,24600.0
2006-09-26 09:55:00,27.7,27.77,27.67,27.77,26900.0,24.0461,24.1069,24.02,24.1069,26900.0
2006-09-26 10:00:00,27.77,27.89,27.77,27.89,10300.0,24.1069,24.211,24.1069,24.211,10300.0
2006-09-26 10:05:00,27.89,27.96,27.88,27.95,29200.0,24.211,24.2718,24.2023,24.2631,29200.0
2006-09-26 10:10:00,27.96,28.07,27.89,28.07,305300.0,24.2718,24.3673,24.211,24.3673,305300.0
2006-09-26 10:15:00,28.09,28.12,27.99,28.05,29700.0,24.3846,24.4107,24.2978,24.3499,29700.0
2006-09-26 10:20:00,28.04,28.08,28.01,28.06,16500.0,24.3412,24.376,24.3152,24.3586,16500.0
2006-09-26 10:25:00,28.08,28.12,28.05,28.12,20300.0,24.376,24.4107,24.3499,24.4107,20300.0
2006-09-26 10:30:00,28.14,28.16,28.12,28.14,17200.0,24.428,24.4454,24.4107,24.428,17200.0
2006-09-26 10:35:00,28.16,28.16,28.14,28.15,38500.0,24.4454,24.4454,24.428,24.4367,38500.0
2006-09-26 10:40:00,28.15,28.18,28.14,28.18,15400.0,24.4367,24.4628,24.428,24.4628,15400.0
2006-09-26 10:45:00,28.19,28.29,28.19,28.26,25200.0,24.4715,24.5583,24.4715,24.5322,25200.0
2006-09-26 10:50:00,28.25,28.26,28.24,28.25,11800.0,24.5235,24.5322,24.5149,24.5235,11800.0
2006-09-26 10:55:00,28.25,28.27,28.25,28.26,9600.0,24.5235,24.5409,24.5235,24.5322,9600.0
2006-09-26 11:00:00,28.26,28.27,28.22,28.25,17300.0,24.5322,24.5409,24.4975,24.5235,17300.0
2006-09-26 11:05:00,28.25,28.27,28.23,28.26,11100.0,24.5235,24.5409,24.5062,24.5322,11100.0
2006-09-26 11:10:00,28.27,28.28,28.25,28.27,11600.0,24.5409,24.5496,24.5235,24.5409,11600.0
2006-09-26 11:15:00,28.26,28.29,28.26,28.27,22300.0,24.5322,24.5583,24.5322,24.5409,22300.0
2006-09-26 11:20:00,28.27,28.33,28.27,28.33,45600.0,24.5409,24.593,24.5409,24.593,45600.0
2006-09-26 11:25:00,28.32,28.33,28.3,28.32,14800.0,24.5843,24.593,24.5669,24.5843,14800.0
2006-09-26 11:30:00,28.31,28.33,28.29,28.32,33300.0,24.5756,24.593,24.5583,24.5843,33300.0
2006-09-26 11:35:00,28.33,28.33,28.27,28.28,13600.0,24.593,24.593,24.5409,24.5496,13600.0
2006-09-26 11:40:00,28.28,28.32,28.27,28.3,10700.0,24.5496,24.5843,24.5409,24.5669,10700.0
2006-09-26 11:45:00,28.31,28.31,28.27,28.29,22600.0,24.5756,24.5756,24.5409,24.5583,22600.0
2006-09-26 11:50:00,28.3,28.31,28.29,28.3,21800.0,24.5669,24.5756,24.5583,24.5669,21800.0
2006-09-26 11:55:00,28.3,28.32,28.29,28.3,5500.0,24.5669,24.5843,24.5583,24.5669,5500.0
2006-09-26 12:00:00,28.3,28.32,28.3,28.32,22100.0,24.5669,24.5843,24.5669,24.5843,22100.0
2006-09-26 12:05:00,28.31,28.33,28.31,28.31,17000.0,24.5756,24.593,24.5756,24.5756,17000.0
2006-09-26 12:10:00,28.31,28.31,28.28,28.3,10800.0,24.5756,24.5756,24.5496,24.5669,10800.0
2006-09-26 12:15:00,28.29,28.34,28.29,28.31,14200.0,24.5583,24.6017,24.5583,24.5756,14200.0
2006-09-26 12:20:00,28.29,28.32,28.29,28.3,3800.0,24.5583,24.5843,24.5583,24.5669,3800.0
2006-09-26 12:25:00,28.31,28.31,28.3,28.31,7600.0,24.5756,24.5756,24.5669,24.5756,7600.0
2006-09-26 12:30:00,28.31,28.31,28.23,28.23,31700.0,24.5756,24.5756,24.5062,24.5062,31700.0
2006-09-26 12:35:00,28.23,28.28,28.21,28.27,88100.0,24.5062,24.5496,24.4888,24.5409,88100.0
2006-09-26 12:40:00,28.27,28.28,28.24,28.26,23900.0,24.5409,24.5496,24.5149,24.5322,23900.0
2006-09-26 12:45:00,28.26,28.29,28.26,28.26,14600.0,24.5322,24.5583,24.5322,24.5322,14600.0
2006-09-26 12:50:00,28.26,28.28,28.25,28.25,13800.0,24.5322,24.5496,24.5235,24.5235,13800.0
2006-09-26 12:55:00,28.25,28.28,28.25,28.28,6200.0,24.5235,24.5496,24.5235,24.5496,6200.0
2006-09-26 13:00:00,28.3,28.3,28.25,28.26,25800.0,24.5669,24.5669,24.5235,24.5322,25800.0
2006-09-26 13:05:00,28.26,28.31,28.26,28.29,3600.0,24.5322,24.5756,24.5322,24.5583,3600.0
2006-09-26 13:10:00,28.3,28.32,28.3,28.3,26800.0,24.5669,24.5843,24.5669,24.5669,26800.0
2006-09-26 13:15:00,28.3,28.33,28.3,28.32,14000.0,24.5669,24.593,24.5669,24.5843,14000.0
2006-09-26 13:20:00,28.32,28.35,28.32,28.35,11100.0,24.5843,24.6103,24.5843,24.6103,11100.0
2006-09-26 13:25:00,28.34,28.41,28.34,28.38,56100.0,24.6017,24.6624,24.6017,24.6364,56100.0
2006-09-26 13:30:00,28.34,28.35,28.29,28.3,11100.0,24.6017,24.6103,24.5583,24.5669,11100.0
2006-09-26 13:35:00,28.3,28.3,28.26,28.28,8900.0,24.5669,24.5669,24.5322,24.5496,8900.0
2006-09-26 13:40:00,28.28,28.29,28.25,28.27,12400.0,24.5496,24.5583,24.5235,24.5409,12400.0
2006-09-26 13:45:00,28.29,28.29,28.24,28.25,18400.0,24.5583,24.5583,24.5149,24.5235,18400.0
2006-09-26 13:50:00,28.26,28.31,28.26,28.3,21700.0,24.5322,24.5756,24.5322,24.5669,21700.0
2006-09-26 13:55:00,28.28,28.3,28.26,28.3,26100.0,24.5496,24.5669,24.5322,24.5669,26100.0
2006-09-26 14:00:00,28.28,28.32,28.28,28.3,21700.0,24.5496,24.5843,24.5496,24.5669,21700.0
2006-09-26 14:05:00,28.29,28.31,28.28,28.28,24100.0,24.5583,24.5756,24.5496,24.5496,24100.0
2006-09-26 14:10:00,28.3,28.3,28.25,28.27,26200.0,24.5669,24.5669,24.5235,24.5409,26200.0
2006-09-26 14:15:00,28.28,28.28,28.23,28.26,25100.0,24.5496,24.5496,24.5062,24.5322,25100.0
2006-09-26 14:20:00,28.26,28.32,28.25,28.31,12100.0,24.5322,24.5843,24.5235,24.5756,12100.0
2006-09-26 14:25:00,28.31,28.32,28.29,28.32,13000.0,24.5756,24.5843,24.5583,24.5843,13000.0
2006-09-26 14:30:00,28.32,28.34,28.31,28.33,14100.0,24.5843,24.6017,24.5756,24.593,14100.0
2006-09-26 14:35:00,28.34,28.35,28.33,28.34,8700.0,24.6017,24.6103,24.593,24.6017,8700.0
2006-09-26 14:40:00,28.32,28.35,28.32,28.34,8200.0,24.5843,24.6103,24.5843,24.6017,8200.0
2006-09-26 14:45:00,28.35,28.35,28.28,28.28,11600.0,24.6103,24.6103,24.5496,24.5496,11600.0
2006-09-26 14:50:00,28.28,28.32,28.27,28.32,17400.0,24.5496,24.5843,24.5409,24.5843,17400.0
2006-09-26 14:55:00,28.31,28.32,28.29,28.31,6800.0,24.5756,24.5843,24.5583,24.5756,6800.0
2006-09-26 15:00:00,28.3,28.3,28.23,28.25,23400.0,24.5669,24.5669,24.5062,24.5235,23400.0
2006-09-26 15:05:00,28.25,28.28,28.24,28.27,13200.0,24.5235,24.5496,24.5149,24.5409,13200.0
2006-09-26 15:10:00,28.27,28.3,28.27,28.3,21700.0,24.5409,24.5669,24.5409,24.5669,21700.0
2006-09-26 15:15:00,28.3,28.31,28.29,28.31,7900.0,24.5669,24.5756,24.5583,24.5756,7900.0
2006-09-26 15:20:00,28.3,28.32,28.27,28.31,16700.0,24.5669,24.5843,24.5409,24.5756,16700.0
2006-09-26 15:25:00,28.3,28.31,28.28,28.31,14800.0,24.5669,24.5756,24.5496,24.5756,14800.0
2006-09-26 15:30:00,28.31,28.33,28.29,28.33,16400.0,24.5756,24.593,24.5583,24.593,16400.0
2006-09-26 15:35:00,28.33,28.35,28.32,28.34,31900.0,24.593,24.6103,24.5843,24.6017,31900.0
2006-09-26 15:40:00,28.35,28.42,28.34,28.42,27800.0,24.6103,24.6711,24.6017,24.6711,27800.0
2006-09-26 15:45:00,28.41,28.42,28.37,28.4,35000.0,24.6624,24.6711,24.6277,24.6538,35000.0
2006-09-26 15:50:00,28.4,28.44,28.38,28.39,34900.0,24.6538,24.6885,24.6364,24.6451,34900.0
2006-09-26 15:55:00,28.41,28.42,28.39,28.4,35700.0,24.6624,24.6711,24.6451,24.6538,35700.0
2006-09-27 09:30:00,28.21,28.21,28.21,28.21,33200.0,24.4888,24.4888,24.4888,24.4888,33200.0
2006-09-27 09:35:00,28.23,28.26,28.21,28.23,28300.0,24.5062,24.5322,24.4888,24.5062,28300.0
2006-09-27 09:40:00,28.23,28.26,28.15,28.21,20000.0,24.5062,24.5322,24.4367,24.4888,20000.0
2006-09-27 09:45:00,28.22,28.24,28.21,28.22,7900.0,24.4975,24.5149,24.4888,24.4975,7900.0
2006-09-27 09:50:00,28.22,28.26,28.22,28.24,8200.0,24.4975,24.5322,24.4975,24.5149,8200.0
2006-09-27 09:55:00,28.24,28.25,28.22,28.22,9500.0,24.5149,24.5235,24.4975,24.4975,9500.0
2006-09-27 10:00:00,28.23,28.29,28.22,28.29,18000.0,24.5062,24.5583,24.4975,24.5583,18000.0
2006-09-27 10:05:00,28.27,28.28,28.24,28.24,6400.0,24.5409,24.5496,24.5149,24.5149,6400.0
2006-09-27 10:10:00,28.24,28.28,28.23,28.26,7500.0,24.5149,24.5496,24.5062,24.5322,7500.0
2006-09-27 10:15:00,28.26,28.28,28.26,28.26,9200.0,24.5322,24.5496,24.5322,24.5322,9200.0
2006-09-27 10:20:00,28.26,28.27,28.24,28.27,5200.0,24.5322,24.5409,24.5149,24.5409,5200.0
2006-09-27 10:25:00,28.27,28.28,28.26,28.27,94600.0,24.5409,24.5496,24.5322,24.5409,94600.0
2006-09-27 10:30:00,28.27,28.29,28.26,28.27,52300.0,24.5409,24.5583,24.5322,24.5409,52300.0
2006-09-27 10:35:00,28.27,28.29,28.26,28.28,23400.0,24.5409,24.5583,24.5322,24.5496,23400.0
2006-09-27 10:40:00,28.28,28.32,28.28,28.32,53700.0,24.5496,24.5843,24.5496,24.5843,53700.0
2006-09-27 10:45:00,28.31,28.34,28.29,28.31,29100.0,24.5756,24.6017,24.5583,24.5756,29100.0
2006-09-27 10:50:00,28.32,28.37,28.32,28.36,19400.0,24.5843,24.6277,24.5843,24.619,19400.0
2006-09-27 10:55:00,28.35,28.38,28.33,28.36,13100.0,24.6103,24.6364,24.593,24.619,13100.0
2006-09-27 11:00:00,28.35,28.38,28.34,28.35,25300.0,24.6103,24.6364,24.6017,24.6103,25300.0
2006-09-27 11:05:00,28.35,28.36,28.32,28.35,35300.0,24.6103,24.619,24.5843,24.6103,35300.0
2006-09-27 11:10:00,28.34,28.39,28.3,28.39,36800.0,24.6017,24.6451,24.5669,24.6451,36800.0
2006-09-27 11:15:00,28.36,28.39,28.36,28.36,11600.0,24.619,24.6451,24.619,24.619,11600.0
2006-09-27 11:20:00,28.36,28.36,28.33,28.35,9200.0,24.619,24.619,24.593,24.6103,9200.0
2006-09-27 11:25:00,28.35,28.35,28.32,28.33,18100.0,24.6103,24.6103,24.5843,24.593,18100.0
2006-09-27 11:30:00,28.34,28.36,28.34,28.36,11400.0,24.6017,24.619,24.6017,24.619,11400.0
2006-09-27 11:35:00,28.36,28.36,28.34,28.35,16900.0,24.619,24.619,24.6017,24.6103,16900.0
2006-09-27 11:40:00,28.35,28.37,28.34,28.37,12400.0,24.6103,24.6277,24.6017,24.6277,12400.0
2006-09-27 11:45:00,28.36,28.39,28.36,28.38,14400.0,24.619,24.6451,24.619,24.6364,14400.0
2006-09-27 11:50:00,28.37,28.39,28.32,28.32,96500.0,24.6277,24.6451,24.5843,24.5843,96500.0
2006-09-27 11:55:00,28.31,28.33,28.25,28.3,18200.0,24.5756,24.593,24.5235,24.5669,18200.0
2006-09-27 12:00:00,28.27,28.33,28.27,28.31,5000.0,24.5409,24.593,24.5409,24.5756,5000.0
2006-09-27 12:05:00,28.31,28.33,28.26,28.26,7600.0,24.5756,24.593,24.5322,24.5322,7600.0
2006-09-27 12:10:00,28.26,28.38,28.26,28.37,19300.0,24.5322,24.6364,24.5322,24.6277,19300.0
2006-09-27 12:15:00,28.37,28.39,28.35,28.39,3700.0,24.6277,24.6451,24.6103,24.6451,3700.0
2006-09-27 12:20:00,28.38,28.43,28.38,28.41,9600.0,24.6364,24.6798,24.6364,24.6624,9600.0
2006-09-27 12:25:00,28.4,28.41,28.39,28.4,35900.0,24.6538,24.6624,24.6451,24.6538,35900.0
2006-09-27 12:30:00,28.4,28.43,28.4,28.4,4700.0,24.6538,24.6798,24.6538,24.6538,4700.0
2006-09-27 12:35:00,28.4,28.41,28.38,28.4,8400.0,24.6538,24.6624,24.6364,24.6538,8400.0
2006-09-27 12:40:00,28.41,28.45,28.4,28.45,9300.0,24.6624,24.6972,24.6538,24.6972,9300.0
2006-09-27 12:45:00,28.45,28.45,28.43,28.44,4100.0,24.6972,24.6972,24.6798,24.6885,4100.0
2006-09-27 12:50:00,28.44,28.47,28.44,28.44,29800.0,24.6885,24.7145,24.6885,24.6885,29800.0
2006-09-27 12:55:00,28.44,28.47,28.44,28.46,18400.0,24.6885,24.7145,24.6885,24.7058,18400.0
2006-09-27 13:00:00,28.46,28.46,28.41,28.45,21800.0,24.7058,24.7058,24.6624,24.6972,21800.0
2006-09-27 13:05:00,28.45,28.46,28.42,28.46,7700.0,24.6972,24.7058,24.6711,24.7058,7700.0
2006-09-27 13:10:00,28.44,28.46,28.43,28.43,8500.0,24.6885,24.7058,24.6798,24.6798,8500.0
2006-09-27 13:15:00,28.43,28.46,28.43,28.45,4300.0,24.6798,24.7058,24.6798,24.6972,4300.0
2006-09-27 13:20:00,28.44,28.46,28.44,28.44,4800.0,24.6885,24.7058,24.6885,24.6885,4800.0
2006-09-27 13:25:00,28.44,28.45,28.44,28.45,2700.0,24.6885,24.6972,24.6885,24.6972,2700.0
2006-09-27 13:30:00,28.45,28.46,28.43,28.46,13800.0,24.6972,24.7058,24.6798,24.7058,13800.0
2006-09-27 13:35:00,28.44,28.44,28.38,28.39,9400.0,24.6885,24.6885,24.6364,24.6451,9400.0
2006-09-27 13:40:00,28.39,28.41,28.39,28.41,7300.0,24.6451,24.6624,24.6451,24.6624,7300.0
2006-09-27 13:45:00,28.41,28.43,28.33,28.38,71800.0,24.6624,24.6798,24.593,24.6364,71800.0
2006-09-27 13:50:00,28.39,28.41,28.39,28.39,7900.0,24.6451,24.6624,24.6451,24.6451,7900.0
2006-09-27 13:55:00,28.39,28.4,28.39,28.4,5500.0,24.6451,24.6538,24.6451,24.6538,5500.0
2006-09-27 14:00:00,28.4,28.42,28.38,28.39,8100.0,24.6538,24.6711,24.6364,24.6451,8100.0
2006-09-27 14:05:00,28.4,28.41,28.39,28.4,8900.0,24.6538,24.6624,24.6451,24.6538,8900.0
2006-09-27 14:10:00,28.4,28.4,28.33,28.37,15500.0,24.6538,24.6538,24.593,24.6277,15500.0
2006-09-27 14:15:00,28.37,28.37,28.33,28.34,9800.0,24.6277,24.6277,24.593,24.6017,9800.0
2006-09-27 14:20:00,28.34,28.36,28.33,28.36,15800.0,24.6017,24.619,24.593,24.619,15800.0
2006-09-27 14:25:00,28.36,28.38,28.35,28.37,12500.0,24.619,24.6364,24.6103,24.6277,12500.0
2006-09-27 14:30:00,28.36,28.38,28.35,28.35,12200.0,24.619,24.6364,24.6103,24.6103,12200.0
2006-09-27 14:35:00,28.36,28.38,28.35,28.37,6400.0,24.619,24.6364,24.6103,24.6277,6400.0
2006-09-27 14:40:00,28.38,28.4,28.36,28.39,20000.0,24.6364,24.6538,24.619,24.6451,20000.0
2006-09-27 14:45:00,28.37,28.41,28.37,28.4,69800.0,24.6277,24.6624,24.6277,24.6538,69800.0
2006-09-27 14:50:00,28.4,28.4,28.35,28.38,23700.0,24.6538,24.6538,24.6103,24.6364,23700.0
2006-09-27 14:55:00,28.38,28.39,28.36,28.38,11000.0,24.6364,24.6451,24.619,24.6364,11000.0
2006-09-27 15:00:00,28.39,28.39,28.37,28.38,12100.0,24.6451,24.6451,24.6277,24.6364,12100.0
2006-09-27 15:05:00,28.38,28.39,28.37,28.38,14900.0,24.6364,24.6451,24.6277,24.6364,14900.0
2006-09-27 15:10:00,28.38,28.41,28.38,28.39,22900.0,24.6364,24.6624,24.6364,24.6451,22900.0
2006-09-27 15:15:00,28.39,28.42,28.39,28.4,8900.0,24.6451,24.6711,24.6451,24.6538,8900.0
2006-09-27 15:20:00,28.41,28.42,28.4,28.41,9900.0,24.6624,24.6711,24.6538,24.6624,9900.0
2006-09-27 15:25:00,28.41,28.42,28.4,28.42,17700.0,24.6624,24.6711,24.6538,24.6711,17700.0
2006-09-27 15:30:00,28.41,28.45,28.4,28.45,11000.0,24.6624,24.6972,24.6538,24.6972,11000.0
2006-09-27 15:35:00,28.45,28.46,28.44,28.46,30400.0,24.6972,24.7058,24.6885,24.7058,30400.0
2006-09-27 15:40:00,28.45,28.5,28.45,28.48,85100.0,24.6972,24.7406,24.6972,24.7232,85100.0
2006-09-27 15:45:00,28.48,28.5,28.47,28.49,32900.0,24.7232,24.7406,24.7145,24.7319,32900.0
2006-09-27 15:50:00,28.49,28.51,28.48,28.51,28500.0,24.7319,24.7492,24.7232,24.7492,28500.0
2006-09-27 15:55:00,28.5,28.51,28.5,28.5,37700.0,24.7406,24.7492,24.7406,24.7406,37700.0
2006-09-28 09:30:00,28.56,28.59,28.5,28.53,24000.0,24.7926,24.8187,24.7406,24.7666,24000.0
2006-09-28 09:35:00,28.53,28.58,28.51,28.52,7200.0,24.7666,24.81,24.7492,24.7579,7200.0
2006-09-28 09:40:00,28.52,28.52,28.47,28.5,9600.0,24.7579,24.7579,24.7145,24.7406,9600.0
2006-09-28 09:45:00,28.5,28.52,28.48,28.5,9200.0,24.7406,24.7579,24.7232,24.7406,9200.0
2006-09-28 09:50:00,28.47,28.54,28.45,28.52,20700.0,24.7145,24.7753,24.6972,24.7579,20700.0
2006-09-28 09:55:00,28.52,28.52,28.48,28.52,10700.0,24.7579,24.7579,24.7232,24.7579,10700.0
2006-09-28 10:00:00,28.51,28.53,28.49,28.5,8100.0,24.7492,24.7666,24.7319,24.7406,8100.0
2006-09-28 10:05:00,28.51,28.51,28.47,28.5,20100.0,24.7492,24.7492,24.7145,24.7406,20100.0
2006-09-28 10:10:00,28.5,28.51,28.48,28.5,18100.0,24.7406,24.7492,24.7232,24.7406,18100.0
2006-09-28 10:15:00,28.51,28.6,28.51,28.55,10700.0,24.7492,24.8274,24.7492,24.784,10700.0
2006-09-28 10:20:00,28.55,28.56,28.52,28.56,7700.0,24.784,24.7926,24.7579,24.7926,7700.0
2006-09-28 10:25:00,28.56,28.58,28.54,28.57,2800.0,24.7926,24.81,24.7753,24.8013,2800.0
2006-09-28 10:30:00,28.57,28.58,28.55,28.56,7900.0,24.8013,24.81,24.784,24.7926,7900.0
2006-09-28 10:35:00,28.56,28.56,28.49,28.5,11500.0,24.7926,24.7926,24.7319,24.7406,11500.0
2006-09-28 10:40:00,28.5,28.53,28.5,28.51,19200.0,24.7406,24.7666,24.7406,24.7492,19200.0
2006-09-28 10:45:00,28.53,28.53,28.5,28.5,5300.0,24.7666,24.7666,24.7406,24.7406,5300.0
2006-09-28 10:50:00,28.5,28.51,28.5,28.5,2100.0,24.7406,24.7492,24.7406,24.7406,2100.0
2006-09-28 10:55:00,28.5,28.52,28.5,28.51,8100.0,24.7406,24.7579,24.7406,24.7492,8100.0
2006-09-28 11:00:00,28.51,28.51,28.5,28.51,7400.0,24.7492,24.7492,24.7406,24.7492,7400.0
2006-09-28 11:05:00,28.51,28.52,28.5,28.5,6000.0,24.7492,24.7579,24.7406,24.7406,6000.0
2006-09-28 11:10:00,28.51,28.51,28.5,28.51,3900.0,24.7492,24.7492,24.7406,24.7492,3900.0
2006-09-28 11:15:00,28.51,28.52,28.5,28.5,2600.0,24.7492,24.7579,24.7406,24.7406,2600.0
2006-09-28 11:20:00,28.52,28.52,28.5,28.51,3300.0,24.7579,24.7579,24.7406,24.7492,3300.0
2006-09-28 11:25:00,28.51,28.51,28.5,28.51,3800.0,24.7492,24.7492,24.7406,24.7492,3800.0
2006-09-28 11:30:00,28.51,28.51,28.48,28.5,3100.0,24.7492,24.7492,24.7232,24.7406,3100.0
2006-09-28 11:35:00,28.48,28.52,28.48,28.51,19200.0,24.7232,24.7579,24.7232,24.7492,19200.0
2006-09-28 11:40:00,28.52,28.52,28.49,28.5,16700.0,24.7579,24.7579,24.7319,24.7406,16700.0
2006-09-28 11:45:00,28.49,28.53,28.47,28.52,20100.0,24.7319,24.7666,24.7145,24.7579,20100.0
2006-09-28 11:50:00,28.52,28.53,28.51,28.52,7100.0,24.7579,24.7666,24.7492,24.7579,7100.0
2006-09-28 11:55:00,28.52,28.53,28.52,28.52,11100.0,24.7579,24.7666,24.7579,24.7579,11100.0
2006-09-28 12:00:00,28.52,28.53,28.5,28.51,27000.0,24.7579,24.7666,24.7406,24.7492,27000.0
2006-09-28 12:05:00,28.51,28.51,28.48,28.49,18100.0,24.7492,24.7492,24.7232,24.7319,18100.0
2006-09-28 12:10:00,28.51,28.51,28.48,28.49,4100.0,24.7492,24.7492,24.7232,24.7319,4100.0
2006-09-28 12:15:00,28.49,28.51,28.49,28.5,2600.0,24.7319,24.7492,24.7319,24.7406,2600.0
2006-09-28 12:20:00,28.5,28.51,28.5,28.5,800.0,24.7406,24.7492,24.7406,24.7406,800.0
2006-09-28 12:25:00,28.51,28.51,28.5,28.5,1900.0,24.7492,24.7492,24.7406,24.7406,1900.0
2006-09-28 12:30:00,28.49,28.52,28.49,28.52,130100.0,24.7319,24.7579,24.7319,24.7579,130100.0
2006-09-28 12:35:00,28.52,28.54,28.51,28.54,3100.0,24.7579,24.7753,24.7492,24.7753,3100.0
2006-09-28 12:40:00,28.53,28.54,28.53,28.53,4600.0,24.7666,24.7753,24.7666,24.7666,4600.0
2006-09-28 12:45:00,28.53,28.54,28.51,28.53,81400.0,24.7666,24.7753,24.7492,24.7666,81400.0
2006-09-28 12:50:00,28.52,28.57,28.52,28.56,4100.0,24.7579,24.8013,24.7579,24.7926,4100.0
2006-09-28 12:55:00,28.56,28.57,28.53,28.53,4000.0,24.7926,24.8013,24.7666,24.7666,4000.0
2006-09-28 13:00:00,28.54,28.55,28.53,28.53,3000.0,24.7753,24.784,24.7666,24.7666,3000.0
2006-09-28 13:05:00,28.53,28.55,28.53,28.55,2500.0,24.7666,24.784,24.7666,24.784,2500.0
2006-09-28 13:10:00,28.55,28.55,28.54,28.54,1700.0,24.784,24.784,24.7753,24.7753,1700.0
2006-09-28 13:15:00,28.55,28.59,28.54,28.59,8700.0,24.784,24.8187,24.7753,24.8187,8700.0
2006-09-28 13:20:00,28.59,28.61,28.59,28.61,3400.0,24.8187,24.8361,24.8187,24.8361,3400.0
2006-09-28 13:25:00,28.62,28.64,28.6,28.62,4500.0,24.8447,24.8621,24.8274,24.8447,4500.0
2006-09-28 13:30:00,28.61,28.62,28.6,28.61,26900.0,24.8361,24.8447,24.8274,24.8361,26900.0
2006-09-28 13:35:00,28.61,28.62,28.6,28.62,4800.0,24.8361,24.8447,24.8274,24.8447,4800.0
2006-09-28 13:40:00,28.63,28.63,28.62,28.62,1800.0,24.8534,24.8534,24.8447,24.8447,1800.0
2006-09-28 13:45:00,28.62,28.66,28.61,28.63,10400.0,24.8447,24.8795,24.8361,24.8534,10400.0
2006-09-28 13:50:00,28.63,28.67,28.63,28.66,4000.0,24.8534,24.8881,24.8534,24.8795,4000.0
2006-09-28 13:55:00,28.65,28.68,28.65,28.67,13900.0,24.8708,24.8968,24.8708,24.8881,13900.0
2006-09-28 14:00:00,28.67,28.68,28.67,28.67,4000.0,24.8881,24.8968,24.8881,24.8881,4000.0
2006-09-28 14:05:00,28.67,28.67,28.66,28.66,4600.0,24.8881,24.8881,24.8795,24.8795,4600.0
2006-09-28 14:10:00,28.66,28.68,28.66,28.67,23800.0,24.8795,24.8968,24.8795,24.8881,23800.0
2006-09-28 14:15:00,28.67,28.67,28.65,28.67,12100.0,24.8881,24.8881,24.8708,24.8881,12100.0
2006-09-28 14:20:00,28.67,28.69,28.61,28.69,12600.0,24.8881,24.9055,24.8361,24.9055,12600.0
2006-09-28 14:25:00,28.7,28.73,28.68,28.73,11700.0,24.9142,24.9402,24.8968,24.9402,11700.0
2006-09-28 14:30:00,28.73,28.74,28.72,28.72,13500.0,24.9402,24.9489,24.9315,24.9315,13500.0
2006-09-28 14:35:00,28.73,28.75,28.73,28.74,7500.0,24.9402,24.9576,24.9402,24.9489,7500.0
2006-09-28 14:40:00,28.74,28.77,28.73,28.76,11100.0,24.9489,24.9749,24.9402,24.9663,11100.0
2006-09-28 14:45:00,28.74,28.75,28.73,28.74,12800.0,24.9489,24.9576,24.9402,24.9489,12800.0
2006-09-28 14:50:00,28.75,28.78,28.73,28.78,22100.0,24.9576,24.9836,24.9402,24.9836,22100.0
2006-09-28 14:55:00,28.76,28.81,28.76,28.8,16500.0,24.9663,25.0097,24.9663,25.001,16500.0
2006-09-28 15:00:00,28.8,28.97,28.8,28.95,77100.0,25.001,25.1486,25.001,25.1312,77100.0
2006-09-28 15:05:00,28.95,28.95,28.87,28.9,54500.0,25.1312,25.1312,25.0618,25.0878,54500.0
2006-09-28 15:10:00,28.9,28.9,28.88,28.89,18700.0,25.0878,25.0878,25.0704,25.0791,18700.0
2006-09-28 15:15:00,28.89,28.9,28.86,28.89,24900.0,25.0791,25.0878,25.0531,25.0791,24900.0
2006-09-28 15:20:00,28.87,28.9,28.85,28.88,37200.0,25.0618,25.0878,25.0444,25.0704,37200.0
2006-09-28 15:25:00,28.88,28.88,28.83,28.84,27800.0,25.0704,25.0704,25.027,25.0357,27800.0
2006-09-28 15:30:00,28.85,28.85,28.83,28.84,33600.0,25.0444,25.0444,25.027,25.0357,33600.0
2006-09-28 15:35:00,28.84,28.86,28.83,28.85,54900.0,25.0357,25.0531,25.027,25.0444,54900.0
2006-09-28 15:40:00,28.85,28.86,28.83,28.84,28100.0,25.0444,25.0531,25.027,25.0357,28100.0
2006-09-28 15:45:00,28.84,28.88,28.83,28.83,27100.0,25.0357,25.0704,25.027,25.027,27100.0
2006-09-28 15:50:00,28.83,28.85,28.83,28.84,39800.0,25.027,25.0444,25.027,25.0357,39800.0
2006-09-28 15:55:00,28.84,28.86,28.83,28.84,29900.0,25.0357,25.0531,25.027,25.0357,29900.0
2006-09-29 09:30:00,28.75,28.8,28.69,28.69,58800.0,24.9576,25.001,24.9055,24.9055,58800.0
2006-09-29 09:35:00,28.7,28.73,28.69,28.73,22900.0,24.9142,24.9402,24.9055,24.9402,22900.0
2006-09-29 09:40:00,28.72,28.72,28.61,28.67,31500.0,24.9315,24.9315,24.8361,24.8881,31500.0
2006-09-29 09:45:00,28.66,28.71,28.65,28.69,34700.0,24.8795,24.9229,24.8708,24.9055,34700.0
2006-09-29 09:50:00,28.7,28.72,28.64,28.68,41200.0,24.9142,24.9315,24.8621,24.8968,41200.0
2006-09-29 09:55:00,28.68,28.79,28.66,28.78,29500.0,24.8968,24.9923,24.8795,24.9836,29500.0
2006-09-29 10:00:00,28.78,28.83,28.78,28.8,27700.0,24.9836,25.027,24.9836,25.001,27700.0
2006-09-29 10:05:00,28.8,28.8,28.74,28.77,19100.0,25.001,25.001,24.9489,24.9749,19100.0
2006-09-29 10:10:00,28.77,28.79,28.75,28.75,12000.0,24.9749,24.9923,24.9576,24.9576,12000.0
2006-09-29 10:15:00,28.75,28.86,28.75,28.85,32200.0,24.9576,25.0531,24.9576,25.0444,32200.0
2006-09-29 10:20:00,28.87,28.94,28.86,28.88,13600.0,25.0618,25.1225,25.0531,25.0704,13600.0
2006-09-29 10:25:00,28.86,28.86,28.81,28.81,7900.0,25.0531,25.0531,25.0097,25.0097,7900.0
2006-09-29 10:30:00,28.79,28.79,28.75,28.76,10100.0,24.9923,24.9923,24.9576,24.9663,10100.0
2006-09-29 10:35:00,28.76,28.76,28.74,28.74,15800.0,24.9663,24.9663,24.9489,24.9489,15800.0
2006-09-29 10:40:00,28.75,28.75,28.73,28.75,16600.0,24.9576,24.9576,24.9402,24.9576,16600.0
2006-09-29 10:45:00,28.75,28.79,28.75,28.77,7100.0,24.9576,24.9923,24.9576,24.9749,7100.0
2006-09-29 10:50:00,28.76,28.83,28.76,28.78,13200.0,24.9663,25.027,24.9663,24.9836,13200.0
2006-09-29 10:55:00,28.78,28.79,28.77,28.79,3400.0,24.9836,24.9923,24.9749,24.9923,3400.0
2006-09-29 11:00:00,28.77,28.79,28.75,28.76,8300.0,24.9749,24.9923,24.9576,24.9663,8300.0
2006-09-29 11:05:00,28.75,28.75,28.72,28.74,8000.0,24.9576,24.9576,24.9315,24.9489,8000.0
2006-09-29 11:10:00,28.74,28.77,28.71,28.72,5800.0,24.9489,24.9749,24.9229,24.9315,5800.0
2006-09-29 11:15:00,28.71,28.72,28.7,28.7,4200.0,24.9229,24.9315,24.9142,24.9142,4200.0
2006-09-29 11:20:00,28.7,28.7,28.68,28.7,4600.0,24.9142,24.9142,24.8968,24.9142,4600.0
2006-09-29 11:25:00,28.7,28.71,28.69,28.7,4900.0,24.9142,24.9229,24.9055,24.9142,4900.0
2006-09-29 11:30:00,28.7,28.72,28.69,28.72,5300.0,24.9142,24.9315,24.9055,24.9315,5300.0
2006-09-29 11:35:00,28.7,28.76,28.7,28.74,9900.0,24.9142,24.9663,24.9142,24.9489,9900.0
2006-09-29 11:40:00,28.75,28.76,28.73,28.75,15700.0,24.9576,24.9663,24.9402,24.9576,15700.0
2006-09-29 11:45:00,28.75,28.77,28.75,28.75,6400.0,24.9576,24.9749,24.9576,24.9576,6400.0
2006-09-29 11:50:00,28.76,28.76,28.75,28.75,3600.0,24.9663,24.9663,24.9576,24.9576,3600.0
2006-09-29 11:55:00,28.76,28.78,28.74,28.78,94300.0,24.9663,24.9836,24.9489,24.9836,94300.0
2006-09-29 12:00:00,28.79,28.79,28.75,28.75,4500.0,24.9923,24.9923,24.9576,24.9576,4500.0
2006-09-29 12:05:00,28.74,28.75,28.72,28.74,3300.0,24.9489,24.9576,24.9315,24.9489,3300.0
2006-09-29 12:10:00,28.74,28.77,28.72,28.74,3300.0,24.9489,24.9749,24.9315,24.9489,3300.0
2006-09-29 12:15:00,28.75,28.76,28.74,28.75,3100.0,24.9576,24.9663,24.9489,24.9576,3100.0
2006-09-29 12:20:00,28.74,28.76,28.74,28.76,4700.0,24.9489,24.9663,24.9489,24.9663,4700.0
2006-09-29 12:25:00,28.75,28.76,28.74,28.75,152100.0,24.9576,24.9663,24.9489,24.9576,152100.0
2006-09-29 12:30:00,28.75,28.81,28.75,28.81,57500.0,24.9576,25.0097,24.9576,25.0097,57500.0
2006-09-29 12:35:00,28.81,28.83,28.8,28.82,5400.0,25.0097,25.027,25.001,25.0184,5400.0
2006-09-29 12:40:00,28.81,28.82,28.81,28.82,3800.0,25.0097,25.0184,25.0097,25.0184,3800.0
2006-09-29 12:45:00,28.82,28.82,28.79,28.8,4200.0,25.0184,25.0184,24.9923,25.001,4200.0
2006-09-29 12:50:00,28.79,28.8,28.76,28.77,6200.0,24.9923,25.001,24.9663,24.9749,6200.0
2006-09-29 12:55:00,28.76,28.76,28.73,28.74,5900.0,24.9663,24.9663,24.9402,24.9489,5900.0
2006-09-29 13:00:00,28.74,28.79,28.74,28.76,5300.0,24.9489,24.9923,24.9489,24.9663,5300.0
2006-09-29 13:05:00,28.76,28.77,28.75,28.76,2000.0,24.9663,24.9749,24.9576,24.9663,2000.0
2006-09-29 13:10:00,28.75,28.76,28.74,28.75,2500.0,24.9576,24.9663,24.9489,24.9576,2500.0
2006-09-29 13:15:00,28.75,28.77,28.75,28.76,1800.0,24.9576,24.9749,24.9576,24.9663,1800.0
2006-09-29 13:20:00,28.75,28.75,28.74,28.74,5800.0,24.9576,24.9576,24.9489,24.9489,5800.0
2006-09-29 13:25:00,28.75,28.75,28.72,28.72,5400.0,24.9576,24.9576,24.9315,24.9315,5400.0
2006-09-29 13:30:00,28.73,28.73,28.7,28.71,6300.0,24.9402,24.9402,24.9142,24.9229,6300.0
2006-09-29 13:35:00,28.7,28.73,28.69,28.73,19200.0,24.9142,24.9402,24.9055,24.9402,19200.0
2006-09-29 13:40:00,28.73,28.75,28.73,28.74,6400.0,24.9402,24.9576,24.9402,24.9489,6400.0
2006-09-29 13:45:00,28.73,28.75,28.73,28.74,8200.0,24.9402,24.9576,24.9402,24.9489,8200.0
2006-09-29 13:50:00,28.74,28.75,28.74,28.75,13300.0,24.9489,24.9576,24.9489,24.9576,13300.0
2006-09-29 13:55:00,28.76,28.76,28.75,28.75,4600.0,24.9663,24.9663,24.9576,24.9576,4600.0
2006-09-29 14:00:00,28.75,28.76,28.72,28.72,22900.0,24.9576,24.9663,24.9315,24.9315,22900.0
2006-09-29 14:05:00,28.72,28.74,28.7,28.72,30600.0,24.9315,24.9489,24.9142,24.9315,30600.0
2006-09-29 14:10:00,28.71,28.73,28.71,28.72,2900.0,24.9229,24.9402,24.9229,24.9315,2900.0
2006-09-29 14:15:00,28.72,28.74,28.72,28.73,10400.0,24.9315,24.9489,24.9315,24.9402,10400.0
2006-09-29 14:20:00,28.73,28.77,28.73,28.77,5500.0,24.9402,24.9749,24.9402,24.9749,5500.0
2006-09-29 14:25:00,28.76,28.77,28.75,28.76,4700.0,24.9663,24.9749,24.9576,24.9663,4700.0
2006-09-29 14:30:00,28.75,28.77,28.75,28.75,4800.0,24.9576,24.9749,24.9576,24.9576,4800.0
2006-09-29 14:35:00,28.75,28.75,28.73,28.73,7600.0,24.9576,24.9576,24.9402,24.9402,7600.0
2006-09-29 14:40:00,28.74,28.75,28.73,28.74,4600.0,24.9489,24.9576,24.9402,24.9489,4600.0
2006-09-29 14:45:00,28.74,28.75,28.74,28.74,5400.0,24.9489,24.9576,24.9489,24.9489,5400.0
2006-09-29 14:50:00,28.75,28.76,28.74,28.75,7000.0,24.9576,24.9663,24.9489,24.9576,7000.0
2006-09-29 14:55:00,28.75,28.75,28.74,28.75,6600.0,24.9576,24.9576,24.9489,24.9576,6600.0
2006-09-29 15:00:00,28.76,28.76,28.74,28.75,7800.0,24.9663,24.9663,24.9489,24.9576,7800.0
2006-09-29 15:05:00,28.75,28.75,28.73,28.75,8300.0,24.9576,24.9576,24.9402,24.9576,8300.0
2006-09-29 15:10:00,28.75,28.76,28.73,28.75,12200.0,24.9576,24.9663,24.9402,24.9576,12200.0
2006-09-29 15:15:00,28.76,28.78,28.74,28.77,4500.0,24.9663,24.9836,24.9489,24.9749,4500.0
2006-09-29 15:20:00,28.78,28.8,28.78,28.78,4100.0,24.9836,25.001,24.9836,24.9836,4100.0
2006-09-29 15:25:00,28.79,28.81,28.79,28.8,8400.0,24.9923,25.0097,24.9923,25.001,8400.0
2006-09-29 15:30:00,28.79,28.81,28.79,28.8,9000.0,24.9923,25.0097,24.9923,25.001,9000.0
2006-09-29 15:35:00,28.79,28.8,28.79,28.79,16800.0,24.9923,25.001,24.9923,24.9923,16800.0
2006-09-29 15:40:00,28.79,28.8,28.77,28.8,16700.0,24.9923,25.001,24.9749,25.001,16700.0
2006-09-29 15:45:00,28.79,28.81,28.78,28.81,15600.0,24.9923,25.0097,24.9836,25.0097,15600.0
2006-09-29 15:50:00,28.8,28.81,28.76,28.76,42900.0,25.001,25.0097,24.9663,24.9663,42900.0
2006-09-29 15:55:00,28.76,28.79,28.73,28.74,159500.0,24.9663,24.9923,24.9402,24.9489,159500.0
2006-10-02 09:30:00,28.75,28.75,28.68,28.73,43000.0,24.9576,24.9576,24.8968,24.9402,43000.0
2006-10-02 09:35:00,28.73,28.75,28.71,28.73,20000.0,24.9402,24.9576,24.9229,24.9402,20000.0
2006-10-02 09:40:00,28.71,28.75,28.7,28.73,18100.0,24.9229,24.9576,24.9142,24.9402,18100.0
2006-10-02 09:45:00,28.74,28.84,28.73,28.76,9300.0,24.9489,25.0357,24.9402,24.9663,9300.0
2006-10-02 09:50:00,28.75,28.77,28.7,28.77,14700.0,24.9576,24.9749,24.9142,24.9749,14700.0
2006-10-02 09:55:00,28.77,28.77,28.74,28.75,20500.0,24.9749,24.9749,24.9489,24.9576,20500.0
2006-10-02 10:00:00,28.76,28.77,28.74,28.76,19100.0,24.9663,24.9749,24.9489,24.9663,19100.0
2006-10-02 10:05:00,28.77,28.79,28.74,28.75,104900.0,24.9749,24.9923,24.9489,24.9576,104900.0
2006-10-02 10:10:00,28.75,28.76,28.72,28.74,66200.0,24.9576,24.9663,24.9315,24.9489,66200.0
2006-10-02 10:15:00,28.73,28.73,28.68,28.73,9800.0,24.9402,24.9402,24.8968,24.9402,9800.0
2006-10-02 10:20:00,28.71,28.72,28.66,28.68,11300.0,24.9229,24.9315,24.8795,24.8968,11300.0
2006-10-02 10:25:00,28.68,28.7,28.68,28.7,8700.0,24.8968,24.9142,24.8968,24.9142,8700.0
2006-10-02 10:30:00,28.7,28.71,28.68,28.7,6200.0,24.9142,24.9229,24.8968,24.9142,6200.0
2006-10-02 10:35:00,28.69,28.71,28.69,28.7,8400.0,24.9055,24.9229,24.9055,24.9142,8400.0
2006-10-02 10:40:00,28.69,28.72,28.69,28.72,8400.0,24.9055,24.9315,24.9055,24.9315,8400.0
2006-10-02 10:45:00,28.72,28.73,28.71,28.72,71100.0,24.9315,24.9402,24.9229,24.9315,71100.0
2006-10-02 10:50:00,28.69,28.74,28.69,28.72,8800.0,24.9055,24.9489,24.9055,24.9315,8800.0
2006-10-02 10:55:00,28.72,28.73,28.72,28.72,5500.0,24.9315,24.9402,24.9315,24.9315,5500.0
2006-10-02 11:00:00,28.71,28.72,28.7,28.7,2500.0,24.9229,24.9315,24.9142,24.9142,2500.0
2006-10-02 11:05:00,28.71,28.72,28.7,28.71,5400.0,24.9229,24.9315,24.9142,24.9229,5400.0
2006-10-02 11:10:00,28.72,28.72,28.7,28.72,8200.0,24.9315,24.9315,24.9142,24.9315,8200.0
2006-10-02 11:15:00,28.72,28.73,28.72,28.72,12600.0,24.9315,24.9402,24.9315,24.9315,12600.0
2006-10-02 11:20:00,28.72,28.72,28.7,28.7,16100.0,24.9315,24.9315,24.9142,24.9142,16100.0
2006-10-02 11:25:00,28.7,28.72,28.7,28.71,29000.0,24.9142,24.9315,24.9142,24.9229,29000.0
2006-10-02 11:30:00,28.71,28.8,28.71,28.78,6100.0,24.9229,25.001,24.9229,24.9836,6100.0
2006-10-02 11:35:00,28.8,28.8,28.76,28.8,6900.0,25.001,25.001,24.9663,25.001,6900.0
2006-10-02 11:40:00,28.81,28.85,28.8,28.85,6600.0,25.0097,25.0444,25.001,25.0444,6600.0
2006-10-02 11:45:00,28.84,28.85,28.83,28.84,8100.0,25.0357,25.0444,25.027,25.0357,8100.0
2006-10-02 11:50:00,28.84,28.84,28.82,28.82,10800.0,25.0357,25.0357,25.0184,25.0184,10800.0
2006-10-02 11:55:00,28.83,28.83,28.76,28.76,10000.0,25.027,25.027,24.9663,24.9663,10000.0
2006-10-02 12:00:00,28.77,28.78,28.75,28.75,8500.0,24.9749,24.9836,24.9576,24.9576,8500.0
2006-10-02 12:05:00,28.75,28.76,28.74,28.74,8300.0,24.9576,24.9663,24.9489,24.9489,8300.0
2006-10-02 12:10:00,28.75,28.77,28.74,28.74,11800.0,24.9576,24.9749,24.9489,24.9489,11800.0
2006-10-02 12:15:00,28.74,28.77,28.74,28.76,7600.0,24.9489,24.9749,24.9489,24.9663,7600.0
2006-10-02 12:20:00,28.76,28.79,28.74,28.75,11500.0,24.9663,24.9923,24.9489,24.9576,11500.0
2006-10-02 12:25:00,28.74,28.78,28.72,28.77,5900.0,24.9489,24.9836,24.9315,24.9749,5900.0
2006-10-02 12:30:00,28.77,28.78,28.76,28.76,1600.0,24.9749,24.9836,24.9663,24.9663,1600.0
2006-10-02 12:35:00,28.75,28.75,28.74,28.74,3500.0,24.9576,24.9576,24.9489,24.9489,3500.0
2006-10-02 12:40:00,28.74,28.79,28.74,28.79,13100.0,24.9489,24.9923,24.9489,24.9923,13100.0
2006-10-02 12:45:00,28.78,28.8,28.78,28.79,2300.0,24.9836,25.001,24.9836,24.9923,2300.0
2006-10-02 12:50:00,28.79,28.8,28.79,28.8,5600.0,24.9923,25.001,24.9923,25.001,5600.0
2006-10-02 12:55:00,28.79,28.81,28.78,28.81,6600.0,24.9923,25.0097,24.9836,25.0097,6600.0
2006-10-02 13:00:00,28.81,28.82,28.8,28.81,2500.0,25.0097,25.0184,25.001,25.0097,2500.0
2006-10-02 13:05:00,28.81,28.82,28.78,28.8,9400.0,25.0097,25.0184,24.9836,25.001,9400.0
2006-10-02 13:10:00,28.81,28.85,28.81,28.82,7600.0,25.0097,25.0444,25.0097,25.0184,7600.0
2006-10-02 13:15:00,28.82,28.83,28.8,28.83,6400.0,25.0184,25.027,25.001,25.027,6400.0
2006-10-02 13:20:00,28.82,28.82,28.8,28.8,5100.0,25.0184,25.0184,25.001,25.001,5100.0
2006-10-02 13:25:00,28.8,28.82,28.8,28.81,4300.0,25.001,25.0184,25.001,25.0097,4300.0
2006-10-02 13:30:00,28.81,28.82,28.8,28.8,7400.0,25.0097,25.0184,25.001,25.001,7400.0
2006-10-02 13:35:00,28.81,28.82,28.76,28.78,12400.0,25.0097,25.0184,24.9663,24.9836,12400.0
2006-10-02 13:40:00,28.79,28.81,28.77,28.77,6800.0,24.9923,25.0097,24.9749,24.9749,6800.0
2006-10-02 13:45:00,28.77,28.77,28.73,28.75,10000.0,24.9749,24.9749,24.9402,24.9576,10000.0
2006-10-02 13:50:00,28.75,28.76,28.74,28.74,11400.0,24.9576,24.9663,24.9489,24.9489,11400.0
2006-10-02 13:55:00,28.74,28.76,28.74,28.75,5700.0,24.9489,24.9663,24.9489,24.9576,5700.0
2006-10-02 14:00:00,28.75,28.78,28.75,28.77,14000.0,24.9576,24.9836,24.9576,24.9749,14000.0
2006-10-02 14:05:00,28.77,28.77,28.75,28.75,4800.0,24.9749,24.9749,24.9576,24.9576,4800.0
2006-10-02 14:10:00,28.75,28.76,28.75,28.75,8400.0,24.9576,24.9663,24.9576,24.9576,8400.0
2006-10-02 14:15:00,28.75,28.77,28.75,28.76,9700.0,24.9576,24.9749,24.9576,24.9663,9700.0
2006-10-02 14:20:00,28.77,28.8,28.77,28.79,7800.0,24.9749,25.001,24.9749,24.9923,7800.0
2006-10-02 14:25:00,28.8,28.81,28.79,28.8,9300.0,25.001,25.0097,24.9923,25.001,9300.0
2006-10-02 14:30:00,28.8,28.81,28.78,28.8,14000.0,25.001,25.0097,24.9836,25.001,14000.0
2006-10-02 14:35:00,28.8,28.81,28.8,28.81,4800.0,25.001,25.0097,25.001,25.0097,4800.0
2006-10-02 14:40:00,28.8,28.81,28.8,28.81,10400.0,25.001,25.0097,25.001,25.0097,10400.0
2006-10-02 14:45:00,28.81,28.81,28.77,28.77,13800.0,25.0097,25.0097,24.9749,24.9749,13800.0
2006-10-02 14:50:00,28.76,28.78,28.75,28.78,10400.0,24.9663,24.9836,24.9576,24.9836,10400.0
2006-10-02 14:55:00,28.78,28.8,28.78,28.79,17600.0,24.9836,25.001,24.9836,24.9923,17600.0
2006-10-02 15:00:00,28.8,28.8,28.75,28.75,17200.0,25.001,25.001,24.9576,24.9576,17200.0
2006-10-02 15:05:00,28.75,28.77,28.75,28.76,29200.0,24.9576,24.9749,24.9576,24.9663,29200.0
2006-10-02 15:10:00,28.77,28.82,28.76,28.8,23700.0,24.9749,25.0184,24.9663,25.001,23700.0
2006-10-02 15:15:00,28.81,28.82,28.78,28.79,11300.0,25.0097,25.0184,24.9836,24.9923,11300.0
2006-10-02 15:20:00,28.78,28.82,28.78,28.81,17400.0,24.9836,25.0184,24.9836,25.0097,17400.0
2006-10-02 15:25:00,28.81,28.82,28.8,28.82,18100.0,25.0097,25.0184,25.001,25.0184,18100.0
2006-10-02 15:30:00,28.81,28.83,28.81,28.82,21100.0,25.0097,25.027,25.0097,25.0184,21100.0
2006-10-02 15:35:00,28.82,28.85,28.81,28.84,26800.0,25.0184,25.0444,25.0097,25.0357,26800.0
2006-10-02 15:40:00,28.85,28.85,28.83,28.84,26800.0,25.0444,25.0444,25.027,25.0357,26800.0
2006-10-02 15:45:00,28.84,28.87,28.83,28.86,27600.0,25.0357,25.0618,25.027,25.0531,27600.0
2006-10-02 15:50:00,28.85,28.87,28.82,28.87,32100.0,25.0444,25.0618,25.0184,25.0618,32100.0
2006-10-02 15:55:00,28.85,28.87,28.8,28.86,60600.0,25.0444,25.0618,25.001,25.0531,60600.0
2006-10-03 09:30:00,28.73,28.75,28.68,28.7,65000.0,24.9402,24.9576,24.8968,24.9142,65000.0
2006-10-03 09:35:00,28.7,28.7,28.55,28.6,15300.0,24.9142,24.9142,24.784,24.8274,15300.0
2006-10-03 09:40:00,28.6,28.65,28.57,28.62,11700.0,24.8274,24.8708,24.8013,24.8447,11700.0
2006-10-03 09:45:00,28.61,28.65,28.61,28.62,7300.0,24.8361,24.8708,24.8361,24.8447,7300.0
2006-10-03 09:50:00,28.62,28.62,28.59,28.6,8500.0,24.8447,24.8447,24.8187,24.8274,8500.0
2006-10-03 09:55:00,28.6,28.64,28.6,28.64,18400.0,24.8274,24.8621,24.8274,24.8621,18400.0
2006-10-03 10:00:00,28.62,28.62,28.56,28.61,17600.0,24.8447,24.8447,24.7926,24.8361,17600.0
2006-10-03 10:05:00,28.62,28.62,28.59,28.61,13300.0,24.8447,24.8447,24.8187,24.8361,13300.0
2006-10-03 10:10:00,28.62,28.71,28.62,28.7,16300.0,24.8447,24.9229,24.8447,24.9142,16300.0
2006-10-03 10:15:00,28.7,28.8,28.7,28.8,11000.0,24.9142,25.001,24.9142,25.001,11000.0
2006-10-03 10:20:00,28.79,28.79,28.7,28.72,12000.0,24.9923,24.9923,24.9142,24.9315,12000.0
2006-10-03 10:25:00,28.72,28.74,28.72,28.73,4200.0,24.9315,24.9489,24.9315,24.9402,4200.0
2006-10-03 10:30:00,28.73,28.74,28.72,28.74,6200.0,24.9402,24.9489,24.9315,24.9489,6200.0
2006-10-03 10:35:00,28.74,28.76,28.72,28.72,23000.0,24.9489,24.9663,24.9315,24.9315,23000.0
2006-10-03 10:40:00,28.72,28.75,28.72,28.73,8100.0,24.9315,24.9576,24.9315,24.9402,8100.0
2006-10-03 10:45:00,28.74,28.77,28.73,28.77,5200.0,24.9489,24.9749,24.9402,24.9749,5200.0
2006-10-03 10:50:00,28.78,28.84,28.78,28.84,16500.0,24.9836,25.0357,24.9836,25.0357,16500.0
2006-10-03 10:55:00,28.83,28.84,28.81,28.82,9000.0,25.027,25.0357,25.0097,25.0184,9000.0
2006-10-03 11:00:00,28.82,28.85,28.81,28.84,11800.0,25.0184,25.0444,25.0097,25.0357,11800.0
2006-10-03 11:05:00,28.85,28.87,28.83,28.87,10600.0,25.0444,25.0618,25.027,25.0618,10600.0
2006-10-03 11:10:00,28.86,28.88,28.84,28.85,8200.0,25.0531,25.0704,25.0357,25.0444,8200.0
2006-10-03 11:15:00,28.84,28.9,28.84,28.9,7400.0,25.0357,25.0878,25.0357,25.0878,7400.0
2006-10-03 11:20:00,28.9,28.92,28.89,28.91,9700.0,25.0878,25.1052,25.0791,25.0965,9700.0
2006-10-03 11:25:00,28.92,28.95,28.92,28.94,11700.0,25.1052,25.1312,25.1052,25.1225,11700.0
2006-10-03 11:30:00,28.94,28.95,28.9,28.91,28300.0,25.1225,25.1312,25.0878,25.0965,28300.0
2006-10-03 11:35:00,28.93,28.93,28.88,28.9,12500.0,25.1138,25.1138,25.0704,25.0878,12500.0
2006-10-03 11:40:00,28.89,28.89,28.86,28.89,9800.0,25.0791,25.0791,25.0531,25.0791,9800.0
2006-10-03 11:45:00,28.89,28.91,28.87,28.9,7000.0,25.0791,25.0965,25.0618,25.0878,7000.0
2006-10-03 11:50:00,28.89,28.9,28.85,28.86,14600.0,25.0791,25.0878,25.0444,25.0531,14600.0
2006-10-03 11:55:00,28.84,28.86,28.84,28.85,18400.0,25.0357,25.0531,25.0357,25.0444,18400.0
2006-10-03 12:00:00,28.86,28.86,28.83,28.84,9000.0,25.0531,25.0531,25.027,25.0357,9000.0
2006-10-03 12:05:00,28.84,28.92,28.84,28.91,12300.0,25.0357,25.1052,25.0357,25.0965,12300.0
2006-10-03 12:10:00,28.9,28.95,28.9,28.93,6600.0,25.0878,25.1312,25.0878,25.1138,6600.0
2006-10-03 12:15:00,28.95,28.96,28.91,28.95,9800.0,25.1312,25.1399,25.0965,25.1312,9800.0
2006-10-03 12:20:00,28.94,28.95,28.9,28.94,3700.0,25.1225,25.1312,25.0878,25.1225,3700.0
2006-10-03 12:25:00,28.94,28.94,28.9,28.9,9200.0,25.1225,25.1225,25.0878,25.0878,9200.0
2006-10-03 12:30:00,28.9,28.95,28.9,28.94,6100.0,25.0878,25.1312,25.0878,25.1225,6100.0
2006-10-03 12:35:00,28.94,28.96,28.93,28.95,10300.0,25.1225,25.1399,25.1138,25.1312,10300.0
2006-10-03 12:40:00,28.95,28.96,28.93,28.93,15000.0,25.1312,25.1399,25.1138,25.1138,15000.0
2006-10-03 12:45:00,28.94,28.96,28.93,28.95,8800.0,25.1225,25.1399,25.1138,25.1312,8800.0
2006-10-03 12:50:00,28.95,28.96,28.93,28.94,9200.0,25.1312,25.1399,25.1138,25.1225,9200.0
2006-10-03 12:55:00,28.94,28.95,28.92,28.95,17000.0,25.1225,25.1312,25.1052,25.1312,17000.0
2006-10-03 13:00:00,28.95,28.96,28.93,28.94,24700.0,25.1312,25.1399,25.1138,25.1225,24700.0
2006-10-03 13:05:00,28.92,28.93,28.89,28.89,8300.0,25.1052,25.1138,25.0791,25.0791,8300.0
2006-10-03 13:10:00,28.9,28.9,28.87,28.87,14600.0,25.0878,25.0878,25.0618,25.0618,14600.0
2006-10-03 13:15:00,28.88,28.95,28.88,28.95,17300.0,25.0704,25.1312,25.0704,25.1312,17300.0
2006-10-03 13:20:00,28.92,28.93,28.91,28.91,5500.0,25.1052,25.1138,25.0965,25.0965,5500.0
2006-10-03 13:25:00,28.91,28.94,28.91,28.91,10400.0,25.0965,25.1225,25.0965,25.0965,10400.0
2006-10-03 13:30:00,28.92,28.92,28.88,28.9,7700.0,25.1052,25.1052,25.0704,25.0878,7700.0
2006-10-03 13:35:00,28.9,28.91,28.88,28.9,6400.0,25.0878,25.0965,25.0704,25.0878,6400.0
2006-10-03 13:40:00,28.9,28.92,28.86,28.91,10500.0,25.0878,25.1052,25.0531,25.0965,10500.0
2006-10-03 13:45:00,28.89,28.92,28.88,28.88,8600.0,25.0791,25.1052,25.0704,25.0704,8600.0
2006-10-03 13:50:00,28.88,28.91,28.88,28.88,6800.0,25.0704,25.0965,25.0704,25.0704,6800.0
2006-10-03 13:55:00,28.88,28.91,28.88,28.89,5800.0,25.0704,25.0965,25.0704,25.0791,5800.0
2006-10-03 14:00:00,28.9,28.9,28.88,28.89,11900.0,25.0878,25.0878,25.0704,25.0791,11900.0
2006-10-03 14:05:00,28.89,28.93,28.88,28.93,13500.0,25.0791,25.1138,25.0704,25.1138,13500.0
2006-10-03 14:10:00,28.92,28.96,28.91,28.96,10800.0,25.1052,25.1399,25.0965,25.1399,10800.0
2006-10-03 14:15:00,28.95,28.96,28.95,28.95,11900.0,25.1312,25.1399,25.1312,25.1312,11900.0
2006-10-03 14:20:00,28.95,28.96,28.9,28.91,29000.0,25.1312,25.1399,25.0878,25.0965,29000.0
2006-10-03 14:25:00,28.9,28.91,28.88,28.88,14100.0,25.0878,25.0965,25.0704,25.0704,14100.0
2006-10-03 14:30:00,28.89,28.92,28.88,28.91,9400.0,25.0791,25.1052,25.0704,25.0965,9400.0
2006-10-03 14:35:00,28.92,28.92,28.89,28.92,8500.0,25.1052,25.1052,25.0791,25.1052,8500.0
2006-10-03 14:40:00,28.92,28.92,28.89,28.9,11900.0,25.1052,25.1052,25.0791,25.0878,11900.0
2006-10-03 14:45:00,28.91,28.91,28.88,28.88,19200.0,25.0965,25.0965,25.0704,25.0704,19200.0
2006-10-03 14:50:00,28.9,28.92,28.88,28.9,15300.0,25.0878,25.1052,25.0704,25.0878,15300.0
2006-10-03 14:55:00,28.9,28.91,28.88,28.91,11300.0,25.0878,25.0965,25.0704,25.0965,11300.0
2006-10-03 15:00:00,28.91,28.91,28.89,28.89,19200.0,25.0965,25.0965,25.0791,25.0791,19200.0
2006-10-03 15:05:00,28.9,28.9,28.88,28.89,37400.0,25.0878,25.0878,25.0704,25.0791,37400.0
2006-10-03 15:10:00,28.89,28.89,28.87,28.88,23200.0,25.0791,25.0791,25.0618,25.0704,23200.0
2006-10-03 15:15:00,28.87,28.9,28.85,28.86,12900.0,25.0618,25.0878,25.0444,25.0531,12900.0
2006-10-03 15:20:00,28.86,28.86,28.84,28.84,18100.0,25.0531,25.0531,25.0357,25.0357,18100.0
2006-10-03 15:25:00,28.84,28.85,28.84,28.84,18200.0,25.0357,25.0444,25.0357,25.0357,18200.0
2006-10-03 15:30:00,28.85,28.86,28.84,28.86,14600.0,25.0444,25.0531,25.0357,25.0531,14600.0
2006-10-03 15:35:00,28.85,28.89,28.84,28.85,18500.0,25.0444,25.0791,25.0357,25.0444,18500.0
2006-10-03 15:40:00,28.84,28.86,28.77,28.84,41300.0,25.0357,25.0531,24.9749,25.0357,41300.0
2006-10-03 15:45:00,28.85,28.88,28.84,28.87,25000.0,25.0444,25.0704,25.0357,25.0618,25000.0
2006-10-03 15:50:00,28.87,28.87,28.82,28.83,19000.0,25.0618,25.0618,25.0184,25.027,19000.0
2006-10-03 15:55:00,28.84,28.85,28.8,28.82,25300.0,25.0357,25.0444,25.001,25.0184,25300.0
2006-10-04 09:30:00,28.7,28.7,28.36,28.41,96200.0,24.9142,24.9142,24.619,24.6624,96200.0
2006-10-04 09:35:00,28.41,28.42,28.3,28.31,77400.0,24.6624,24.6711,24.5669,24.5756,77400.0
2006-10-04 09:40:00,28.3,28.31,28.08,28.12,179300.0,24.5669,24.5756,24.376,24.4107,179300.0
2006-10-04 09:45:00,28.1,28.2,28.1,28.17,84700.0,24.3933,24.4801,24.3933,24.4541,84700.0
2006-10-04 09:50:00,28.17,28.28,28.16,28.2,148700.0,24.4541,24.5496,24.4454,24.4801,148700.0
2006-10-04 09:55:00,28.19,28.28,28.19,28.28,41100.0,24.4715,24.5496,24.4715,24.5496,41100.0
2006-10-04 10:00:00,28.28,28.33,28.22,28.31,37300.0,24.5496,24.593,24.4975,24.5756,37300.0
2006-10-04 10:05:00,28.31,28.36,28.28,28.35,30100.0,24.5756,24.619,24.5496,24.6103,30100.0
2006-10-04 10:10:00,28.35,28.4,28.32,28.39,8700.0,24.6103,24.6538,24.5843,24.6451,8700.0
2006-10-04 10:15:00,28.4,28.4,28.36,28.4,43400.0,24.6538,24.6538,24.619,24.6538,43400.0
2006-10-04 10:20:00,28.39,28.42,28.38,28.39,26600.0,24.6451,24.6711,24.6364,24.6451,26600.0
2006-10-04 10:25:00,28.39,28.4,28.36,28.36,7700.0,24.6451,24.6538,24.619,24.619,7700.0
2006-10-04 10:30:00,28.37,28.41,28.37,28.4,20700.0,24.6277,24.6624,24.6277,24.6538,20700.0
2006-10-04 10:35:00,28.38,28.5,28.38,28.48,32100.0,24.6364,24.7406,24.6364,24.7232,32100.0
2006-10-04 10:40:00,28.48,28.59,28.48,28.57,8900.0,24.7232,24.8187,24.7232,24.8013,8900.0
2006-10-04 10:45:00,28.6,28.6,28.52,28.56,35300.0,24.8274,24.8274,24.7579,24.7926,35300.0
2006-10-04 10:50:00,28.57,28.63,28.57,28.63,6600.0,24.8013,24.8534,24.8013,24.8534,6600.0
2006-10-04 10:55:00,28.63,28.72,28.62,28.72,23800.0,24.8534,24.9315,24.8447,24.9315,23800.0
2006-10-04 11:00:00,28.72,28.83,28.72,28.83,15200.0,24.9315,25.027,24.9315,25.027,15200.0
2006-10-04 11:05:00,28.82,28.82,28.79,28.79,27000.0,25.0184,25.0184,24.9923,24.9923,27000.0
2006-10-04 11:10:00,28.79,28.8,28.76,28.76,19800.0,24.9923,25.001,24.9663,24.9663,19800.0
2006-10-04 11:15:00,28.78,28.86,28.78,28.86,7600.0,24.9836,25.0531,24.9836,25.0531,7600.0
2006-10-04 11:20:00,28.87,28.89,28.83,28.89,12500.0,25.0618,25.0791,25.027,25.0791,12500.0
2006-10-04 11:25:00,28.89,28.93,28.88,28.93,9100.0,25.0791,25.1138,25.0704,25.1138,9100.0
2006-10-04 11:30:00,28.93,28.94,28.91,28.93,6700.0,25.1138,25.1225,25.0965,25.1138,6700.0
2006-10-04 11:35:00,28.93,28.98,28.92,28.97,14400.0,25.1138,25.1572,25.1052,25.1486,14400.0
2006-10-04 11:40:00,28.94,28.99,28.94,28.96,9000.0,25.1225,25.1659,25.1225,25.1399,9000.0
2006-10-04 11:45:00,28.96,28.99,28.95,28.98,9400.0,25.1399,25.1659,25.1312,25.1572,9400.0
2006-10-04 11:50:00,28.98,28.99,28.95,28.97,7400.0,25.1572,25.1659,25.1312,25.1486,7400.0
2006-10-04 11:55:00,28.97,28.98,28.96,28.97,12900.0,25.1486,25.1572,25.1399,25.1486,12900.0
2006-10-04 12:00:00,28.97,28.98,28.92,28.94,10200.0,25.1486,25.1572,25.1052,25.1225,10200.0
2006-10-04 12:05:00,28.93,28.93,28.73,28.9,29900.0,25.1138,25.1138,24.9402,25.0878,29900.0
2006-10-04 12:10:00,28.9,28.93,28.89,28.89,69400.0,25.0878,25.1138,25.0791,25.0791,69400.0
2006-10-04 12:15:00,28.89,28.92,28.88,28.9,4300.0,25.0791,25.1052,25.0704,25.0878,4300.0
2006-10-04 12:20:00,28.9,28.93,28.9,28.93,5000.0,25.0878,25.1138,25.0878,25.1138,5000.0
2006-10-04 12:25:00,28.9,28.95,28.9,28.94,5200.0,25.0878,25.1312,25.0878,25.1225,5200.0
2006-10-04 12:30:00,28.95,28.96,28.93,28.94,13200.0,25.1312,25.1399,25.1138,25.1225,13200.0
2006-10-04 12:35:00,28.96,28.96,28.95,28.95,3200.0,25.1399,25.1399,25.1312,25.1312,3200.0
2006-10-04 12:40:00,28.95,28.99,28.94,28.98,9300.0,25.1312,25.1659,25.1225,25.1572,9300.0
2006-10-04 12:45:00,28.97,28.97,28.94,28.96,4800.0,25.1486,25.1486,25.1225,25.1399,4800.0
2006-10-04 12:50:00,28.95,28.98,28.93,28.95,8500.0,25.1312,25.1572,25.1138,25.1312,8500.0
2006-10-04 12:55:00,28.94,28.98,28.94,28.96,5400.0,25.1225,25.1572,25.1225,25.1399,5400.0
2006-10-04 13:00:00,28.97,28.97,28.88,28.95,24900.0,25.1486,25.1486,25.0704,25.1312,24900.0
2006-10-04 13:05:00,28.94,28.96,28.94,28.95,10400.0,25.1225,25.1399,25.1225,25.1312,10400.0
2006-10-04 13:10:00,28.96,28.97,28.93,28.95,18500.0,25.1399,25.1486,25.1138,25.1312,18500.0
2006-10-04 13:15:00,28.95,28.96,28.94,28.96,9800.0,25.1312,25.1399,25.1225,25.1399,9800.0
2006-10-04 13:20:00,28.95,28.98,28.94,28.95,19200.0,25.1312,25.1572,25.1225,25.1312,19200.0
2006-10-04 13:25:00,28.95,28.98,28.92,28.98,24200.0,25.1312,25.1572,25.1052,25.1572,24200.0
2006-10-04 13:30:00,28.98,29.01,28.97,28.97,82400.0,25.1572,25.1833,25.1486,25.1486,82400.0
2006-10-04 13:35:00,28.99,29.04,28.99,29.03,12800.0,25.1659,25.2093,25.1659,25.2006,12800.0
2006-10-04 13:40:00,29.02,29.04,29.01,29.02,4600.0,25.192,25.2093,25.1833,25.192,4600.0
2006-10-04 13:45:00,29.02,29.04,29.01,29.03,8200.0,25.192,25.2093,25.1833,25.2006,8200.0
2006-10-04 13:50:00,29.04,29.04,29.01,29.04,7700.0,25.2093,25.2093,25.1833,25.2093,7700.0
2006-10-04 13:55:00,29.04,29.04,29.02,29.04,5400.0,25.2093,25.2093,25.192,25.2093,5400.0
2006-10-04 14:00:00,29.04,29.04,29.01,29.03,9400.0,25.2093,25.2093,25.1833,25.2006,9400.0
2006-10-04 14:05:00,29.04,29.05,29.02,29.04,131200.0,25.2093,25.218,25.192,25.2093,131200.0
2006-10-04 14:10:00,29.04,29.05,29.03,29.05,44300.0,25.2093,25.218,25.2006,25.218,44300.0
2006-10-04 14:15:00,29.03,29.05,28.99,29.03,98600.0,25.2006,25.218,25.1659,25.2006,98600.0
2006-10-04 14:20:00,29.02,29.05,29.01,29.01,8300.0,25.192,25.218,25.1833,25.1833,8300.0
2006-10-04 14:25:00,29.03,29.05,29.01,29.01,7000.0,25.2006,25.218,25.1833,25.1833,7000.0
2006-10-04 14:30:00,29.03,29.09,29.03,29.07,17500.0,25.2006,25.2527,25.2006,25.2354,17500.0
2006-10-04 14:35:00,29.08,29.09,29.06,29.08,33400.0,25.2441,25.2527,25.2267,25.2441,33400.0
2006-10-04 14:40:00,29.08,29.09,29.02,29.03,6800.0,25.2441,25.2527,25.192,25.2006,6800.0
2006-10-04 14:45:00,29.05,29.06,29.03,29.05,16900.0,25.218,25.2267,25.2006,25.218,16900.0
2006-10-04 14:50:00,29.06,29.09,29.03,29.08,20400.0,25.2267,25.2527,25.2006,25.2441,20400.0
2006-10-04 14:55:00,29.08,29.09,29.07,29.08,7600.0,25.2441,25.2527,25.2354,25.2441,7600.0
2006-10-04 15:00:00,29.09,29.09,29.01,29.02,19800.0,25.2527,25.2527,25.1833,25.192,19800.0
2006-10-04 15:05:00,29.02,29.09,29.01,29.06,83000.0,25.192,25.2527,25.1833,25.2267,83000.0
2006-10-04 15:10:00,29.06,29.09,29.06,29.07,8700.0,25.2267,25.2527,25.2267,25.2354,8700.0
2006-10-04 15:15:00,29.07,29.07,29.01,29.03,28000.0,25.2354,25.2354,25.1833,25.2006,28000.0
2006-10-04 15:20:00,29.04,29.06,29.02,29.05,42400.0,25.2093,25.2267,25.192,25.218,42400.0
2006-10-04 15:25:00,29.05,29.06,29.01,29.05,40600.0,25.218,25.2267,25.1833,25.218,40600.0
2006-10-04 15:30:00,29.07,29.07,29.03,29.04,29100.0,25.2354,25.2354,25.2006,25.2093,29100.0
2006-10-04 15:35:00,29.04,29.07,29.02,29.02,26000.0,25.2093,25.2354,25.192,25.192,26000.0
2006-10-04 15:40:00,29.02,29.04,29.02,29.04,21600.0,25.192,25.2093,25.192,25.2093,21600.0
2006-10-04 15:45:00,29.04,29.08,29.02,29.03,29900.0,25.2093,25.2441,25.192,25.2006,29900.0
2006-10-04 15:50:00,29.05,29.06,29.0,29.01,204800.0,25.218,25.2267,25.1746,25.1833,204800.0
2006-10-04 15:55:00,29.01,29.06,29.01,29.05,51000.0,25.1833,25.2267,25.1833,25.218,51000.0
2006-10-05 09:30:00,27.45,27.75,27.0,27.67,244200.0,23.8291,24.0895,23.4384,24.02,244200.0
2006-10-05 09:35:00,27.81,28.3,27.74,28.15,210000.0,24.1416,24.5669,24.0808,24.4367,210000.0
2006-10-05 09:40:00,28.14,28.26,28.05,28.1,114500.0,24.428,24.5322,24.3499,24.3933,114500.0
2006-10-05 09:45:00,28.12,28.16,28.03,28.12,158700.0,24.4107,24.4454,24.3326,24.4107,158700.0
2006-10-05 09:50:00,28.11,28.19,27.98,28.04,378700.0,24.402,24.4715,24.2892,24.3412,378700.0
2006-10-05 09:55:00,28.03,28.6,28.03,28.57,132400.0,24.3326,24.8274,24.3326,24.8013,132400.0
2006-10-05 10:00:00,28.56,28.89,28.48,28.85,90000.0,24.7926,25.0791,24.7232,25.0444,90000.0
2006-10-05 10:05:00,28.82,29.02,28.81,28.9,194400.0,25.0184,25.192,25.0097,25.0878,194400.0
2006-10-05 10:10:00,28.9,28.9,28.55,28.58,125400.0,25.0878,25.0878,24.784,24.81,125400.0
2006-10-05 10:15:00,28.62,28.65,28.5,28.54,78400.0,24.8447,24.8708,24.7406,24.7753,78400.0
2006-10-05 10:20:00,28.51,28.66,28.38,28.65,65100.0,24.7492,24.8795,24.6364,24.8708,65100.0
2006-10-05 10:25:00,28.65,28.67,28.42,28.49,70800.0,24.8708,24.8881,24.6711,24.7319,70800.0
2006-10-05 10:30:00,28.5,28.5,28.41,28.48,70100.0,24.7406,24.7406,24.6624,24.7232,70100.0
2006-10-05 10:35:00,28.47,28.53,28.41,28.47,180400.0,24.7145,24.7666,24.6624,24.7145,180400.0
2006-10-05 10:40:00,28.47,28.5,28.41,28.41,46000.0,24.7145,24.7406,24.6624,24.6624,46000.0
2006-10-05 10:45:00,28.4,28.48,28.32,28.38,84300.0,24.6538,24.7232,24.5843,24.6364,84300.0
2006-10-05 10:50:00,28.4,28.44,28.36,28.41,45500.0,24.6538,24.6885,24.619,24.6624,45500.0
2006-10-05 10:55:00,28.41,28.47,28.39,28.42,37200.0,24.6624,24.7145,24.6451,24.6711,37200.0
2006-10-05 11:00:00,28.42,28.46,28.37,28.42,45000.0,24.6711,24.7058,24.6277,24.6711,45000.0
2006-10-05 11:05:00,28.41,28.41,28.35,28.36,32500.0,24.6624,24.6624,24.6103,24.619,32500.0
2006-10-05 11:10:00,28.37,28.37,28.26,28.29,152900.0,24.6277,24.6277,24.5322,24.5583,152900.0
2006-10-05 11:15:00,28.28,28.3,28.24,28.28,132200.0,24.5496,24.5669,24.5149,24.5496,132200.0
2006-10-05 11:20:00,28.25,28.26,28.24,28.25,75000.0,24.5235,24.5322,24.5149,24.5235,75000.0
2006-10-05 11:25:00,28.24,28.29,28.21,28.25,30900.0,24.5149,24.5583,24.4888,24.5235,30900.0
2006-10-05 11:30:00,28.26,28.26,28.2,28.23,125300.0,24.5322,24.5322,24.4801,24.5062,125300.0
2006-10-05 11:35:00,28.24,28.25,28.17,28.22,81200.0,24.5149,24.5235,24.4541,24.4975,81200.0
2006-10-05 11:40:00,28.23,28.34,28.2,28.31,57800.0,24.5062,24.6017,24.4801,24.5756,57800.0
2006-10-05 11:45:00,28.3,28.3,28.22,28.23,45700.0,24.5669,24.5669,24.4975,24.5062,45700.0
2006-10-05 11:50:00,28.23,28.28,28.23,28.25,68100.0,24.5062,24.5496,24.5062,24.5235,68100.0
2006-10-05 11:55:00,28.25,28.27,28.24,28.25,47600.0,24.5235,24.5409,24.5149,24.5235,47600.0
2006-10-05 12:00:00,28.25,28.26,28.2,28.25,88700.0,24.5235,24.5322,24.4801,24.5235,88700.0
2006-10-05 12:05:00,28.25,28.26,28.23,28.24,46700.0,24.5235,24.5322,24.5062,24.5149,46700.0
2006-10-05 12:10:00,28.24,28.26,28.23,28.24,33900.0,24.5149,24.5322,24.5062,24.5149,33900.0
2006-10-05 12:15:00,28.25,28.3,28.24,28.27,32900.0,24.5235,24.5669,24.5149,24.5409,32900.0
2006-10-05 12:20:00,28.26,28.31,28.26,28.27,60300.0,24.5322,24.5756,24.5322,24.5409,60300.0
2006-10-05 12:25:00,28.27,28.3,28.24,28.28,40600.0,24.5409,24.5669,24.5149,24.5496,40600.0
2006-10-05 12:30:00,28.29,28.29,28.25,28.25,13000.0,24.5583,24.5583,24.5235,24.5235,13000.0
2006-10-05 12:35:00,28.26,28.26,28.25,28.26,11200.0,24.5322,24.5322,24.5235,24.5322,11200.0
2006-10-05 12:40:00,28.25,28.26,28.22,28.25,22200.0,24.5235,24.5322,24.4975,24.5235,22200.0
2006-10-05 12:45:00,28.25,28.3,28.24,28.29,118500.0,24.5235,24.5669,24.5149,24.5583,118500.0
2006-10-05 12:50:00,28.28,28.34,28.28,28.32,36500.0,24.5496,24.6017,24.5496,24.5843,36500.0
2006-10-05 12:55:00,28.32,28.56,28.3,28.56,26400.0,24.5843,24.7926,24.5669,24.7926,26400.0
2006-10-05 13:00:00,28.55,28.63,28.42,28.45,21000.0,24.784,24.8534,24.6711,24.6972,21000.0
2006-10-05 13:05:00,28.45,28.56,28.45,28.52,18300.0,24.6972,24.7926,24.6972,24.7579,18300.0
2006-10-05 13:10:00,28.51,28.52,28.35,28.42,82400.0,24.7492,24.7579,24.6103,24.6711,82400.0
2006-10-05 13:15:00,28.42,28.52,28.38,28.52,66200.0,24.6711,24.7579,24.6364,24.7579,66200.0
2006-10-05 13:20:00,28.52,28.54,28.47,28.47,42200.0,24.7579,24.7753,24.7145,24.7145,42200.0
2006-10-05 13:25:00,28.48,28.53,28.4,28.53,28700.0,24.7232,24.7666,24.6538,24.7666,28700.0
2006-10-05 13:30:00,28.53,28.53,28.47,28.51,34500.0,24.7666,24.7666,24.7145,24.7492,34500.0
2006-10-05 13:35:00,28.51,28.55,28.48,28.53,24300.0,24.7492,24.784,24.7232,24.7666,24300.0
2006-10-05 13:40:00,28.51,28.56,28.47,28.55,44400.0,24.7492,24.7926,24.7145,24.784,44400.0
2006-10-05 13:45:00,28.55,28.65,28.55,28.65,33700.0,24.784,24.8708,24.784,24.8708,33700.0
2006-10-05 13:50:00,28.63,28.78,28.62,28.68,49300.0,24.8534,24.9836,24.8447,24.8968,49300.0
2006-10-05 13:55:00,28.69,28.72,28.67,28.67,49600.0,24.9055,24.9315,24.8881,24.8881,49600.0
2006-10-05 14:00:00,28.66,28.71,28.66,28.68,20400.0,24.8795,24.9229,24.8795,24.8968,20400.0
2006-10-05 14:05:00,28.7,28.7,28.59,28.63,57600.0,24.9142,24.9142,24.8187,24.8534,57600.0
2006-10-05 14:10:00,28.6,28.7,28.6,28.68,34400.0,24.8274,24.9142,24.8274,24.8968,34400.0
2006-10-05 14:15:00,28.7,28.71,28.67,28.71,37100.0,24.9142,24.9229,24.8881,24.9229,37100.0
2006-10-05 14:20:00,28.72,28.72,28.68,28.69,24300.0,24.9315,24.9315,24.8968,24.9055,24300.0
2006-10-05 14:25:00,28.69,28.71,28.66,28.71,19500.0,24.9055,24.9229,24.8795,24.9229,19500.0
2006-10-05 14:30:00,28.7,28.71,28.69,28.69,18800.0,24.9142,24.9229,24.9055,24.9055,18800.0
2006-10-05 14:35:00,28.7,28.71,28.69,28.7,38300.0,24.9142,24.9229,24.9055,24.9142,38300.0
2006-10-05 14:40:00,28.7,28.72,28.69,28.7,66700.0,24.9142,24.9315,24.9055,24.9142,66700.0
2006-10-05 14:45:00,28.7,28.71,28.7,28.7,53900.0,24.9142,24.9229,24.9142,24.9142,53900.0
2006-10-05 14:50:00,28.7,28.8,28.65,28.8,43600.0,24.9142,25.001,24.8708,25.001,43600.0
2006-10-05 14:55:00,28.8,28.85,28.76,28.81,72500.0,25.001,25.0444,24.9663,25.0097,72500.0
2006-10-05 15:00:00,28.81,28.86,28.8,28.8,49100.0,25.0097,25.0531,25.001,25.001,49100.0
2006-10-05 15:05:00,28.8,28.85,28.77,28.83,67800.0,25.001,25.0444,24.9749,25.027,67800.0
2006-10-05 15:10:00,28.84,28.89,28.81,28.85,85200.0,25.0357,25.0791,25.0097,25.0444,85200.0
2006-10-05 15:15:00,28.85,28.86,28.8,28.85,57200.0,25.0444,25.0531,25.001,25.0444,57200.0
2006-10-05 15:20:00,28.86,28.86,28.7,28.79,137900.0,25.0531,25.0531,24.9142,24.9923,137900.0
2006-10-05 15:25:00,28.8,28.82,28.77,28.8,112500.0,25.001,25.0184,24.9749,25.001,112500.0
2006-10-05 15:30:00,28.81,28.81,28.7,28.73,71300.0,25.0097,25.0097,24.9142,24.9402,71300.0
2006-10-05 15:35:00,28.74,28.76,28.73,28.76,122200.0,24.9489,24.9663,24.9402,24.9663,122200.0
2006-10-05 15:40:00,28.75,28.81,28.75,28.78,141100.0,24.9576,25.0097,24.9576,24.9836,141100.0
2006-10-05 15:45:00,28.78,28.81,28.74,28.78,45600.0,24.9836,25.0097,24.9489,24.9836,45600.0
2006-10-05 15:50:00,28.78,28.9,28.76,28.87,137000.0,24.9836,25.0878,24.9663,25.0618,137000.0
2006-10-05 15:55:00,28.87,28.95,28.87,28.95,135800.0,25.0618,25.1312,25.0618,25.1312,135800.0
2006-10-06 09:30:00,28.08,28.08,28.08,28.08,0.0,24.376,24.376,24.376,24.376,0.0
2006-10-06 09:35:00,28.0,28.09,27.7,27.88,309700.0,24.3065,24.3846,24.0461,24.2023,309700.0
2006-10-06 09:40:00,27.97,28.0,27.9,28.0,127100.0,24.2805,24.3065,24.2197,24.3065,127100.0
2006-10-06 09:45:00,28.0,28.0,27.75,27.81,94700.0,24.3065,24.3065,24.0895,24.1416,94700.0
2006-10-06 09:50:00,27.81,27.81,27.55,27.7,296200.0,24.1416,24.1416,23.9159,24.0461,296200.0
2006-10-06 09:55:00,27.67,27.8,27.65,27.79,84800.0,24.02,24.1329,24.0027,24.1242,84800.0
2006-10-06 10:00:00,27.79,27.82,27.7,27.73,126400.0,24.1242,24.1503,24.0461,24.0721,126400.0
2006-10-06 10:05:00,27.73,27.74,27.65,27.67,48800.0,24.0721,24.0808,24.0027,24.02,48800.0
2006-10-06 10:10:00,27.68,27.7,27.6,27.67,48000.0,24.0287,24.0461,23.9593,24.02,48000.0
2006-10-06 10:15:00,27.67,27.68,27.55,27.56,44600.0,24.02,24.0287,23.9159,23.9246,44600.0
2006-10-06 10:20:00,27.56,27.6,27.52,27.58,185300.0,23.9246,23.9593,23.8898,23.9419,185300.0
2006-10-06 10:25:00,27.6,27.61,27.57,27.6,53600.0,23.9593,23.968,23.9332,23.9593,53600.0
2006-10-06 10:30:00,27.58,27.62,27.58,27.6,85900.0,23.9419,23.9766,23.9419,23.9593,85900.0
2006-10-06 10:35:00,27.61,27.62,27.59,27.61,197400.0,23.968,23.9766,23.9506,23.968,197400.0
2006-10-06 10:40:00,27.63,27.73,27.63,27.72,44200.0,23.9853,24.0721,23.9853,24.0635,44200.0
2006-10-06 10:45:00,27.7,27.79,27.69,27.72,137000.0,24.0461,24.1242,24.0374,24.0635,137000.0
2006-10-06 10:50:00,27.72,27.72,27.7,27.7,60900.0,24.0635,24.0635,24.0461,24.0461,60900.0
2006-10-06 10:55:00,27.7,27.73,27.67,27.73,68600.0,24.0461,24.0721,24.02,24.0721,68600.0
2006-10-06 11:00:00,27.73,27.82,27.68,27.71,20800.0,24.0721,24.1503,24.0287,24.0548,20800.0
2006-10-06 11:05:00,27.71,27.74,27.7,27.73,16000.0,24.0548,24.0808,24.0461,24.0721,16000.0
2006-10-06 11:10:00,27.73,27.73,27.71,27.72,37200.0,24.0721,24.0721,24.0548,24.0635,37200.0
2006-10-06 11:15:00,27.72,27.76,27.71,27.76,97200.0,24.0635,24.0982,24.0548,24.0982,97200.0
2006-10-06 11:20:00,27.73,27.75,27.71,27.74,36600.0,24.0721,24.0895,24.0548,24.0808,36600.0
2006-10-06 11:25:00,27.74,27.77,27.74,27.76,13400.0,24.0808,24.1069,24.0808,24.0982,13400.0
2006-10-06 11:30:00,27.77,27.77,27.71,27.72,29000.0,24.1069,24.1069,24.0548,24.0635,29000.0
2006-10-06 11:35:00,27.72,27.75,27.72,27.73,62400.0,24.0635,24.0895,24.0635,24.0721,62400.0
2006-10-06 11:40:00,27.74,27.75,27.71,27.73,48700.0,24.0808,24.0895,24.0548,24.0721,48700.0
2006-10-06 11:45:00,27.73,27.75,27.62,27.7,186900.0,24.0721,24.0895,23.9766,24.0461,186900.0
2006-10-06 11:50:00,27.71,27.73,27.69,27.71,142000.0,24.0548,24.0721,24.0374,24.0548,142000.0
2006-10-06 11:55:00,27.7,27.72,27.7,27.7,13700.0,24.0461,24.0635,24.0461,24.0461,13700.0
2006-10-06 12:00:00,27.7,27.74,27.7,27.73,15600.0,24.0461,24.0808,24.0461,24.0721,15600.0
2006-10-06 12:05:00,27.72,27.73,27.7,27.71,33600.0,24.0635,24.0721,24.0461,24.0548,33600.0
2006-10-06 12:10:00,27.71,27.72,27.7,27.7,24700.0,24.0548,24.0635,24.0461,24.0461,24700.0
2006-10-06 12:15:00,27.7,27.71,27.7,27.71,40300.0,24.0461,24.0548,24.0461,24.0548,40300.0
2006-10-06 12:20:00,27.71,27.72,27.65,27.65,84100.0,24.0548,24.0635,24.0027,24.0027,84100.0
2006-10-06 12:25:00,27.63,27.67,27.62,27.67,31400.0,23.9853,24.02,23.9766,24.02,31400.0
2006-10-06 12:30:00,27.67,27.7,27.65,27.69,29500.0,24.02,24.0461,24.0027,24.0374,29500.0
2006-10-06 12:35:00,27.68,27.69,27.66,27.67,15100.0,24.0287,24.0374,24.0114,24.02,15100.0
2006-10-06 12:40:00,27.67,27.67,27.65,27.67,13800.0,24.02,24.02,24.0027,24.02,13800.0
2006-10-06 12:45:00,27.67,27.67,27.61,27.64,82500.0,24.02,24.02,23.968,23.994,82500.0
2006-10-06 12:50:00,27.63,27.65,27.6,27.64,16600.0,23.9853,24.0027,23.9593,23.994,16600.0
2006-10-06 12:55:00,27.64,27.65,27.62,27.62,10300.0,23.994,24.0027,23.9766,23.9766,10300.0
2006-10-06 13:00:00,27.62,27.64,27.61,27.64,16800.0,23.9766,23.994,23.968,23.994,16800.0
2006-10-06 13:05:00,27.63,27.66,27.63,27.65,9800.0,23.9853,24.0114,23.9853,24.0027,9800.0
2006-10-06 13:10:00,27.65,27.68,27.65,27.66,16200.0,24.0027,24.0287,24.0027,24.0114,16200.0
2006-10-06 13:15:00,27.66,27.73,27.66,27.71,10300.0,24.0114,24.0721,24.0114,24.0548,10300.0
2006-10-06 13:20:00,27.71,27.71,27.67,27.67,6400.0,24.0548,24.0548,24.02,24.02,6400.0
2006-10-06 13:25:00,27.67,27.7,27.67,27.69,75400.0,24.02,24.0461,24.02,24.0374,75400.0
2006-10-06 13:30:00,27.7,27.7,27.65,27.66,34100.0,24.0461,24.0461,24.0027,24.0114,34100.0
2006-10-06 13:35:00,27.65,27.67,27.65,27.66,17100.0,24.0027,24.02,24.0027,24.0114,17100.0
2006-10-06 13:40:00,27.66,27.67,27.65,27.67,17100.0,24.0114,24.02,24.0027,24.02,17100.0
2006-10-06 13:45:00,27.67,27.7,27.67,27.7,12400.0,24.02,24.0461,24.02,24.0461,12400.0
2006-10-06 13:50:00,27.7,27.74,27.69,27.74,22500.0,24.0461,24.0808,24.0374,24.0808,22500.0
2006-10-06 13:55:00,27.74,27.78,27.74,27.76,53200.0,24.0808,24.1155,24.0808,24.0982,53200.0
2006-10-06 14:00:00,27.76,27.8,27.74,27.78,22700.0,24.0982,24.1329,24.0808,24.1155,22700.0
2006-10-06 14:05:00,27.8,27.8,27.78,27.78,10700.0,24.1329,24.1329,24.1155,24.1155,10700.0
2006-10-06 14:10:00,27.78,27.79,27.77,27.78,99500.0,24.1155,24.1242,24.1069,24.1155,99500.0
2006-10-06 14:15:00,27.78,27.8,27.77,27.8,55800.0,24.1155,24.1329,24.1069,24.1329,55800.0
2006-10-06 14:20:00,27.8,27.82,27.75,27.78,96200.0,24.1329,24.1503,24.0895,24.1155,96200.0
2006-10-06 14:25:00,27.78,27.83,27.76,27.76,52800.0,24.1155,24.1589,24.0982,24.0982,52800.0
2006-10-06 14:30:00,27.77,27.8,27.76,27.8,15300.0,24.1069,24.1329,24.0982,24.1329,15300.0
2006-10-06 14:35:00,27.81,27.82,27.78,27.8,26300.0,24.1416,24.1503,24.1155,24.1329,26300.0
2006-10-06 14:40:00,27.8,27.82,27.79,27.81,15200.0,24.1329,24.1503,24.1242,24.1416,15200.0
2006-10-06 14:45:00,27.8,27.81,27.78,27.79,31400.0,24.1329,24.1416,24.1155,24.1242,31400.0
2006-10-06 14:50:00,27.8,27.8,27.78,27.78,52400.0,24.1329,24.1329,24.1155,24.1155,52400.0
2006-10-06 14:55:00,27.78,27.8,27.73,27.76,21500.0,24.1155,24.1329,24.0721,24.0982,21500.0
2006-10-06 15:00:00,27.76,27.77,27.71,27.72,43000.0,24.0982,24.1069,24.0548,24.0635,43000.0
2006-10-06 15:05:00,27.72,27.73,27.69,27.72,122000.0,24.0635,24.0721,24.0374,24.0635,122000.0
2006-10-06 15:10:00,27.71,27.75,27.69,27.72,37200.0,24.0548,24.0895,24.0374,24.0635,37200.0
2006-10-06 15:15:00,27.72,27.72,27.69,27.72,29200.0,24.0635,24.0635,24.0374,24.0635,29200.0
2006-10-06 15:20:00,27.71,27.75,27.71,27.74,67900.0,24.0548,24.0895,24.0548,24.0808,67900.0
2006-10-06 15:25:00,27.74,27.81,27.74,27.81,55200.0,24.0808,24.1416,24.0808,24.1416,55200.0
2006-10-06 15:30:00,27.82,27.92,27.8,27.91,52400.0,24.1503,24.2371,24.1329,24.2284,52400.0
2006-10-06 15:35:00,27.92,27.98,27.91,27.94,84200.0,24.2371,24.2892,24.2284,24.2544,84200.0
2006-10-06 15:40:00,27.94,27.95,27.9,27.91,65300.0,24.2544,24.2631,24.2197,24.2284,65300.0
2006-10-06 15:45:00,27.92,27.93,27.9,27.91,62000.0,24.2371,24.2458,24.2197,24.2284,62000.0
2006-10-06 15:50:00,27.92,27.92,27.85,27.9,63200.0,24.2371,24.2371,24.1763,24.2197,63200.0
2006-10-06 15:55:00,27.9,28.01,27.9,27.96,217000.0,24.2197,24.3152,24.2197,24.2718,217000.0
2006-10-09 09:30:00,27.5,27.52,27.37,27.51,153700.0,23.8725,23.8898,23.7596,23.8812,153700.0
2006-10-09 09:35:00,27.51,27.53,27.5,27.51,33600.0,23.8812,23.8985,23.8725,23.8812,33600.0
2006-10-09 09:40:00,27.51,27.51,27.41,27.42,52700.0,23.8812,23.8812,23.7943,23.803,52700.0
2006-10-09 09:45:00,27.41,27.46,27.4,27.46,36300.0,23.7943,23.8377,23.7857,23.8377,36300.0
2006-10-09 09:50:00,27.46,27.46,27.35,27.35,29900.0,23.8377,23.8377,23.7423,23.7423,29900.0
2006-10-09 09:55:00,27.34,27.41,27.34,27.39,19000.0,23.7336,23.7943,23.7336,23.777,19000.0
2006-10-09 10:00:00,27.4,27.4,27.37,27.39,12900.0,23.7857,23.7857,23.7596,23.777,12900.0
2006-10-09 10:05:00,27.39,27.45,27.38,27.4,127500.0,23.777,23.8291,23.7683,23.7857,127500.0
2006-10-09 10:10:00,27.4,27.41,27.33,27.39,59100.0,23.7857,23.7943,23.7249,23.777,59100.0
2006-10-09 10:15:00,27.39,27.4,27.33,27.38,57000.0,23.777,23.7857,23.7249,23.7683,57000.0
2006-10-09 10:20:00,27.37,27.4,27.37,27.39,40100.0,23.7596,23.7857,23.7596,23.777,40100.0
2006-10-09 10:25:00,27.4,27.4,27.35,27.36,13000.0,23.7857,23.7857,23.7423,23.7509,13000.0
2006-10-09 10:30:00,27.35,27.4,27.35,27.39,50100.0,23.7423,23.7857,23.7423,23.777,50100.0
2006-10-09 10:35:00,27.41,27.41,27.35,27.4,80700.0,23.7943,23.7943,23.7423,23.7857,80700.0
2006-10-09 10:40:00,27.39,27.4,27.34,27.35,11700.0,23.777,23.7857,23.7336,23.7423,11700.0
2006-10-09 10:45:00,27.35,27.37,27.34,27.35,14200.0,23.7423,23.7596,23.7336,23.7423,14200.0
2006-10-09 10:50:00,27.36,27.36,27.31,27.34,24800.0,23.7509,23.7509,23.7075,23.7336,24800.0
2006-10-09 10:55:00,27.31,27.42,27.31,27.39,20800.0,23.7075,23.803,23.7075,23.777,20800.0
2006-10-09 11:00:00,27.39,27.42,27.37,27.39,15300.0,23.777,23.803,23.7596,23.777,15300.0
2006-10-09 11:05:00,27.4,27.42,27.36,27.36,39300.0,23.7857,23.803,23.7509,23.7509,39300.0
2006-10-09 11:10:00,27.36,27.37,27.35,27.35,16600.0,23.7509,23.7596,23.7423,23.7423,16600.0
2006-10-09 11:15:00,27.35,27.37,27.35,27.37,7200.0,23.7423,23.7596,23.7423,23.7596,7200.0
2006-10-09 11:20:00,27.36,27.38,27.35,27.36,8100.0,23.7509,23.7683,23.7423,23.7509,8100.0
2006-10-09 11:25:00,27.36,27.36,27.35,27.35,5100.0,23.7509,23.7509,23.7423,23.7423,5100.0
2006-10-09 11:30:00,27.38,27.42,27.35,27.41,34900.0,23.7683,23.803,23.7423,23.7943,34900.0
2006-10-09 11:35:00,27.4,27.41,27.39,27.39,12400.0,23.7857,23.7943,23.777,23.777,12400.0
2006-10-09 11:40:00,27.39,27.4,27.36,27.36,18900.0,23.777,23.7857,23.7509,23.7509,18900.0
2006-10-09 11:45:00,27.37,27.37,27.35,27.37,23700.0,23.7596,23.7596,23.7423,23.7596,23700.0
2006-10-09 11:50:00,27.37,27.37,27.35,27.35,24900.0,23.7596,23.7596,23.7423,23.7423,24900.0
2006-10-09 11:55:00,27.36,27.36,27.35,27.35,11500.0,23.7509,23.7509,23.7423,23.7423,11500.0
2006-10-09 12:00:00,27.35,27.4,27.34,27.4,70000.0,23.7423,23.7857,23.7336,23.7857,70000.0
2006-10-09 12:05:00,27.39,27.42,27.39,27.42,5000.0,23.777,23.803,23.777,23.803,5000.0
2006-10-09 12:10:00,27.41,27.45,27.41,27.45,11400.0,23.7943,23.8291,23.7943,23.8291,11400.0
2006-10-09 12:15:00,27.45,27.46,27.43,27.44,11800.0,23.8291,23.8377,23.8117,23.8204,11800.0
2006-10-09 12:20:00,27.44,27.44,27.41,27.41,17800.0,23.8204,23.8204,23.7943,23.7943,17800.0
2006-10-09 12:25:00,27.41,27.42,27.4,27.4,15700.0,23.7943,23.803,23.7857,23.7857,15700.0
2006-10-09 12:30:00,27.42,27.46,27.42,27.44,19200.0,23.803,23.8377,23.803,23.8204,19200.0
2006-10-09 12:35:00,27.44,27.44,27.41,27.42,11000.0,23.8204,23.8204,23.7943,23.803,11000.0
2006-10-09 12:40:00,27.43,27.45,27.43,27.44,10600.0,23.8117,23.8291,23.8117,23.8204,10600.0
2006-10-09 12:45:00,27.45,27.45,27.43,27.44,11100.0,23.8291,23.8291,23.8117,23.8204,11100.0
2006-10-09 12:50:00,27.44,27.45,27.42,27.43,17000.0,23.8204,23.8291,23.803,23.8117,17000.0
2006-10-09 12:55:00,27.43,27.43,27.4,27.42,13100.0,23.8117,23.8117,23.7857,23.803,13100.0
2006-10-09 13:00:00,27.41,27.43,27.4,27.42,9700.0,23.7943,23.8117,23.7857,23.803,9700.0
2006-10-09 13:05:00,27.41,27.42,27.4,27.41,15100.0,23.7943,23.803,23.7857,23.7943,15100.0
2006-10-09 13:10:00,27.42,27.43,27.4,27.43,8400.0,23.803,23.8117,23.7857,23.8117,8400.0
2006-10-09 13:15:00,27.43,27.43,27.41,27.41,3900.0,23.8117,23.8117,23.7943,23.7943,3900.0
2006-10-09 13:20:00,27.41,27.44,27.41,27.44,4600.0,23.7943,23.8204,23.7943,23.8204,4600.0
2006-10-09 13:25:00,27.44,27.45,27.43,27.44,4700.0,23.8204,23.8291,23.8117,23.8204,4700.0
2006-10-09 13:30:00,27.44,27.45,27.44,27.44,5700.0,23.8204,23.8291,23.8204,23.8204,5700.0
2006-10-09 13:35:00,27.45,27.46,27.44,27.45,16300.0,23.8291,23.8377,23.8204,23.8291,16300.0
2006-10-09 13:40:00,27.45,27.47,27.44,27.46,50800.0,23.8291,23.8464,23.8204,23.8377,50800.0
2006-10-09 13:45:00,27.46,27.48,27.46,27.48,3600.0,23.8377,23.8551,23.8377,23.8551,3600.0
2006-10-09 13:50:00,27.5,27.53,27.48,27.52,68000.0,23.8725,23.8985,23.8551,23.8898,68000.0
2006-10-09 13:55:00,27.5,27.52,27.5,27.5,14000.0,23.8725,23.8898,23.8725,23.8725,14000.0
2006-10-09 14:00:00,27.5,27.51,27.5,27.5,17300.0,23.8725,23.8812,23.8725,23.8725,17300.0
2006-10-09 14:05:00,27.5,27.51,27.5,27.5,12500.0,23.8725,23.8812,23.8725,23.8725,12500.0
2006-10-09 14:10:00,27.5,27.53,27.49,27.52,25200.0,23.8725,23.8985,23.8638,23.8898,25200.0
2006-10-09 14:15:00,27.52,27.53,27.5,27.53,9600.0,23.8898,23.8985,23.8725,23.8985,9600.0
2006-10-09 14:20:00,27.52,27.53,27.52,27.53,18200.0,23.8898,23.8985,23.8898,23.8985,18200.0
2006-10-09 14:25:00,27.53,27.55,27.52,27.54,18300.0,23.8985,23.9159,23.8898,23.9072,18300.0
2006-10-09 14:30:00,27.54,27.55,27.52,27.52,7100.0,23.9072,23.9159,23.8898,23.8898,7100.0
2006-10-09 14:35:00,27.52,27.53,27.52,27.53,8600.0,23.8898,23.8985,23.8898,23.8985,8600.0
2006-10-09 14:40:00,27.53,27.56,27.52,27.56,22500.0,23.8985,23.9246,23.8898,23.9246,22500.0
2006-10-09 14:45:00,27.56,27.57,27.54,27.54,12500.0,23.9246,23.9332,23.9072,23.9072,12500.0
2006-10-09 14:50:00,27.54,27.56,27.52,27.52,25500.0,23.9072,23.9246,23.8898,23.8898,25500.0
2006-10-09 14:55:00,27.52,27.53,27.51,27.53,21500.0,23.8898,23.8985,23.8812,23.8985,21500.0
2006-10-09 15:00:00,27.54,27.57,27.53,27.57,15900.0,23.9072,23.9332,23.8985,23.9332,15900.0
2006-10-09 15:05:00,27.56,27.57,27.55,27.57,24300.0,23.9246,23.9332,23.9159,23.9332,24300.0
2006-10-09 15:10:00,27.57,27.58,27.56,27.58,16400.0,23.9332,23.9419,23.9246,23.9419,16400.0
2006-10-09 15:15:00,27.59,27.62,27.58,27.62,25500.0,23.9506,23.9766,23.9419,23.9766,25500.0
2006-10-09 15:20:00,27.61,27.75,27.61,27.66,96000.0,23.968,24.0895,23.968,24.0114,96000.0
2006-10-09 15:25:00,27.67,27.68,27.65,27.67,47800.0,24.02,24.0287,24.0027,24.02,47800.0
2006-10-09 15:30:00,27.67,27.7,27.66,27.67,24600.0,24.02,24.0461,24.0114,24.02,24600.0
2006-10-09 15:35:00,27.66,27.69,27.65,27.68,15200.0,24.0114,24.0374,24.0027,24.0287,15200.0
2006-10-09 15:40:00,27.69,27.69,27.66,27.67,17800.0,24.0374,24.0374,24.0114,24.02,17800.0
2006-10-09 15:45:00,27.66,27.67,27.64,27.66,19400.0,24.0114,24.02,23.994,24.0114,19400.0
2006-10-09 15:50:00,27.66,27.75,27.66,27.73,36900.0,24.0114,24.0895,24.0114,24.0721,36900.0
2006-10-09 15:55:00,27.72,27.73,27.67,27.69,92000.0,24.0635,24.0721,24.02,24.0374,92000.0
2006-10-10 09:30:00,27.75,27.77,27.55,27.62,35300.0,24.0895,24.1069,23.9159,23.9766,35300.0
2006-10-10 09:35:00,27.56,27.61,27.5,27.6,15500.0,23.9246,23.968,23.8725,23.9593,15500.0
2006-10-10 09:40:00,27.6,27.6,27.47,27.53,10100.0,23.9593,23.9593,23.8464,23.8985,10100.0
2006-10-10 09:45:00,27.53,27.6,27.43,27.43,18100.0,23.8985,23.9593,23.8117,23.8117,18100.0
2006-10-10 09:50:00,27.4,27.52,27.4,27.5,18200.0,23.7857,23.8898,23.7857,23.8725,18200.0
2006-10-10 09:55:00,27.5,27.56,27.49,27.5,26300.0,23.8725,23.9246,23.8638,23.8725,26300.0
2006-10-10 10:00:00,27.5,27.53,27.5,27.5,19200.0,23.8725,23.8985,23.8725,23.8725,19200.0
2006-10-10 10:05:00,27.5,27.52,27.5,27.52,26300.0,23.8725,23.8898,23.8725,23.8898,26300.0
2006-10-10 10:10:00,27.52,27.57,27.51,27.55,9000.0,23.8898,23.9332,23.8812,23.9159,9000.0
2006-10-10 10:15:00,27.53,27.53,27.5,27.51,14100.0,23.8985,23.8985,23.8725,23.8812,14100.0
2006-10-10 10:20:00,27.52,27.55,27.5,27.54,14900.0,23.8898,23.9159,23.8725,23.9072,14900.0
2006-10-10 10:25:00,27.53,27.59,27.52,27.59,7900.0,23.8985,23.9506,23.8898,23.9506,7900.0
2006-10-10 10:30:00,27.59,27.62,27.58,27.6,12500.0,23.9506,23.9766,23.9419,23.9593,12500.0
2006-10-10 10:35:00,27.59,27.6,27.58,27.59,11500.0,23.9506,23.9593,23.9419,23.9506,11500.0
2006-10-10 10:40:00,27.6,27.62,27.58,27.61,16700.0,23.9593,23.9766,23.9419,23.968,16700.0
2006-10-10 10:45:00,27.61,27.65,27.58,27.62,25400.0,23.968,24.0027,23.9419,23.9766,25400.0
2006-10-10 10:50:00,27.63,27.65,27.6,27.65,26100.0,23.9853,24.0027,23.9593,24.0027,26100.0
2006-10-10 10:55:00,27.65,27.74,27.64,27.74,27800.0,24.0027,24.0808,23.994,24.0808,27800.0
2006-10-10 11:00:00,27.74,27.74,27.67,27.7,14800.0,24.0808,24.0808,24.02,24.0461,14800.0
2006-10-10 11:05:00,27.7,27.74,27.7,27.73,29000.0,24.0461,24.0808,24.0461,24.0721,29000.0
2006-10-10 11:10:00,27.74,27.75,27.72,27.72,12900.0,24.0808,24.0895,24.0635,24.0635,12900.0
2006-10-10 11:15:00,27.75,27.77,27.72,27.72,17700.0,24.0895,24.1069,24.0635,24.0635,17700.0
2006-10-10 11:20:00,27.72,27.77,27.71,27.75,11000.0,24.0635,24.1069,24.0548,24.0895,11000.0
2006-10-10 11:25:00,27.77,27.77,27.74,27.74,7700.0,24.1069,24.1069,24.0808,24.0808,7700.0
2006-10-10 11:30:00,27.74,27.75,27.73,27.73,18600.0,24.0808,24.0895,24.0721,24.0721,18600.0
2006-10-10 11:35:00,27.74,27.85,27.74,27.77,49900.0,24.0808,24.1763,24.0808,24.1069,49900.0
2006-10-10 11:40:00,27.77,27.79,27.75,27.75,15600.0,24.1069,24.1242,24.0895,24.0895,15600.0
2006-10-10 11:45:00,27.75,27.78,27.74,27.74,31400.0,24.0895,24.1155,24.0808,24.0808,31400.0
2006-10-10 11:50:00,27.75,27.8,27.75,27.8,37500.0,24.0895,24.1329,24.0895,24.1329,37500.0
2006-10-10 11:55:00,27.78,27.81,27.78,27.8,10600.0,24.1155,24.1416,24.1155,24.1329,10600.0
2006-10-10 12:00:00,27.8,27.8,27.75,27.75,22000.0,24.1329,24.1329,24.0895,24.0895,22000.0
2006-10-10 12:05:00,27.75,27.75,27.63,27.67,26500.0,24.0895,24.0895,23.9853,24.02,26500.0
2006-10-10 12:10:00,27.67,27.85,27.66,27.79,60800.0,24.02,24.1763,24.0114,24.1242,60800.0
2006-10-10 12:15:00,27.79,27.81,27.78,27.79,16600.0,24.1242,24.1416,24.1155,24.1242,16600.0
2006-10-10 12:20:00,27.8,27.82,27.78,27.78,22700.0,24.1329,24.1503,24.1155,24.1155,22700.0
2006-10-10 12:25:00,27.77,27.79,27.76,27.78,9200.0,24.1069,24.1242,24.0982,24.1155,9200.0
2006-10-10 12:30:00,27.78,27.78,27.74,27.74,13600.0,24.1155,24.1155,24.0808,24.0808,13600.0
2006-10-10 12:35:00,27.74,27.75,27.73,27.73,4000.0,24.0808,24.0895,24.0721,24.0721,4000.0
2006-10-10 12:40:00,27.73,27.74,27.7,27.74,17600.0,24.0721,24.0808,24.0461,24.0808,17600.0
2006-10-10 12:45:00,27.74,27.75,27.73,27.75,7100.0,24.0808,24.0895,24.0721,24.0895,7100.0
2006-10-10 12:50:00,27.74,27.74,27.67,27.69,9700.0,24.0808,24.0808,24.02,24.0374,9700.0
2006-10-10 12:55:00,27.67,27.7,27.67,27.7,13700.0,24.02,24.0461,24.02,24.0461,13700.0
2006-10-10 13:00:00,27.7,27.71,27.69,27.7,4400.0,24.0461,24.0548,24.0374,24.0461,4400.0
2006-10-10 13:05:00,27.71,27.71,27.67,27.68,7500.0,24.0548,24.0548,24.02,24.0287,7500.0
2006-10-10 13:10:00,27.67,27.67,27.63,27.63,6000.0,24.02,24.02,23.9853,23.9853,6000.0
2006-10-10 13:15:00,27.64,27.67,27.58,27.59,17500.0,23.994,24.02,23.9419,23.9506,17500.0
2006-10-10 13:20:00,27.58,27.61,27.58,27.61,15200.0,23.9419,23.968,23.9419,23.968,15200.0
2006-10-10 13:25:00,27.6,27.62,27.59,27.59,16400.0,23.9593,23.9766,23.9506,23.9506,16400.0
2006-10-10 13:30:00,27.59,27.59,27.56,27.56,5100.0,23.9506,23.9506,23.9246,23.9246,5100.0
2006-10-10 13:35:00,27.58,27.58,27.54,27.54,7600.0,23.9419,23.9419,23.9072,23.9072,7600.0
2006-10-10 13:40:00,27.55,27.56,27.5,27.53,15600.0,23.9159,23.9246,23.8725,23.8985,15600.0
2006-10-10 13:45:00,27.52,27.54,27.51,27.52,7200.0,23.8898,23.9072,23.8812,23.8898,7200.0
2006-10-10 13:50:00,27.52,27.54,27.52,27.53,8800.0,23.8898,23.9072,23.8898,23.8985,8800.0
2006-10-10 13:55:00,27.53,27.55,27.53,27.54,23400.0,23.8985,23.9159,23.8985,23.9072,23400.0
2006-10-10 14:00:00,27.53,27.55,27.52,27.55,8200.0,23.8985,23.9159,23.8898,23.9159,8200.0
2006-10-10 14:05:00,27.56,27.58,27.54,27.57,23500.0,23.9246,23.9419,23.9072,23.9332,23500.0
2006-10-10 14:10:00,27.57,27.57,27.56,27.56,6600.0,23.9332,23.9332,23.9246,23.9246,6600.0
2006-10-10 14:15:00,27.56,27.6,27.54,27.59,19400.0,23.9246,23.9593,23.9072,23.9506,19400.0
2006-10-10 14:20:00,27.59,27.61,27.58,27.61,16200.0,23.9506,23.968,23.9419,23.968,16200.0
2006-10-10 14:25:00,27.61,27.62,27.59,27.6,19200.0,23.968,23.9766,23.9506,23.9593,19200.0
2006-10-10 14:30:00,27.6,27.64,27.6,27.63,11000.0,23.9593,23.994,23.9593,23.9853,11000.0
2006-10-10 14:35:00,27.63,27.63,27.6,27.61,20400.0,23.9853,23.9853,23.9593,23.968,20400.0
2006-10-10 14:40:00,27.61,27.63,27.6,27.61,10300.0,23.968,23.9853,23.9593,23.968,10300.0
2006-10-10 14:45:00,27.61,27.67,27.61,27.66,10600.0,23.968,24.02,23.968,24.0114,10600.0
2006-10-10 14:50:00,27.66,27.66,27.63,27.63,15100.0,24.0114,24.0114,23.9853,23.9853,15100.0
2006-10-10 14:55:00,27.63,27.64,27.62,27.63,9500.0,23.9853,23.994,23.9766,23.9853,9500.0
2006-10-10 15:00:00,27.64,27.64,27.59,27.63,11700.0,23.994,23.994,23.9506,23.9853,11700.0
2006-10-10 15:05:00,27.64,27.66,27.63,27.65,45700.0,23.994,24.0114,23.9853,24.0027,45700.0
2006-10-10 15:10:00,27.64,27.66,27.64,27.65,17700.0,23.994,24.0114,23.994,24.0027,17700.0
2006-10-10 15:15:00,27.65,27.68,27.65,27.68,31700.0,24.0027,24.0287,24.0027,24.0287,31700.0
2006-10-10 15:20:00,27.67,27.68,27.67,27.67,30600.0,24.02,24.0287,24.02,24.02,30600.0
2006-10-10 15:25:00,27.67,27.71,27.67,27.7,29300.0,24.02,24.0548,24.02,24.0461,29300.0
2006-10-10 15:30:00,27.7,27.7,27.67,27.69,30700.0,24.0461,24.0461,24.02,24.0374,30700.0
2006-10-10 15:35:00,27.68,27.72,27.68,27.72,24500.0,24.0287,24.0635,24.0287,24.0635,24500.0
2006-10-10 15:40:00,27.72,27.72,27.7,27.71,39300.0,24.0635,24.0635,24.0461,24.0548,39300.0
2006-10-10 15:45:00,27.71,27.73,27.69,27.73,40400.0,24.0548,24.0721,24.0374,24.0721,40400.0
2006-10-10 15:50:00,27.72,27.73,27.7,27.7,56400.0,24.0635,24.0721,24.0461,24.0461,56400.0
2006-10-10 15:55:00,27.7,27.73,27.7,27.72,34400.0,24.0461,24.0721,24.0461,24.0635,34400.0
2006-10-11 09:30:00,27.56,27.56,27.44,27.44,45000.0,23.9246,23.9246,23.8204,23.8204,45000.0
2006-10-11 09:35:00,27.47,27.52,27.42,27.52,13100.0,23.8464,23.8898,23.803,23.8898,13100.0
2006-10-11 09:40:00,27.52,27.55,27.52,27.54,8300.0,23.8898,23.9159,23.8898,23.9072,8300.0
2006-10-11 09:45:00,27.55,27.56,27.47,27.5,10500.0,23.9159,23.9246,23.8464,23.8725,10500.0
2006-10-11 09:50:00,27.5,27.52,27.47,27.48,10400.0,23.8725,23.8898,23.8464,23.8551,10400.0
2006-10-11 09:55:00,27.48,27.5,27.43,27.45,30800.0,23.8551,23.8725,23.8117,23.8291,30800.0
2006-10-11 10:00:00,27.45,27.48,27.43,27.45,43600.0,23.8291,23.8551,23.8117,23.8291,43600.0
2006-10-11 10:05:00,27.44,27.49,27.44,27.49,12500.0,23.8204,23.8638,23.8204,23.8638,12500.0
2006-10-11 10:10:00,27.49,27.52,27.49,27.51,10200.0,23.8638,23.8898,23.8638,23.8812,10200.0
2006-10-11 10:15:00,27.51,27.52,27.49,27.49,33600.0,23.8812,23.8898,23.8638,23.8638,33600.0
2006-10-11 10:20:00,27.5,27.51,27.46,27.51,52100.0,23.8725,23.8812,23.8377,23.8812,52100.0
2006-10-11 10:25:00,27.51,27.52,27.48,27.51,34900.0,23.8812,23.8898,23.8551,23.8812,34900.0
2006-10-11 10:30:00,27.52,27.56,27.48,27.54,25000.0,23.8898,23.9246,23.8551,23.9072,25000.0
2006-10-11 10:35:00,27.54,27.54,27.48,27.5,26200.0,23.9072,23.9072,23.8551,23.8725,26200.0
2006-10-11 10:40:00,27.49,27.5,27.47,27.48,15000.0,23.8638,23.8725,23.8464,23.8551,15000.0
2006-10-11 10:45:00,27.47,27.56,27.47,27.53,17400.0,23.8464,23.9246,23.8464,23.8985,17400.0
2006-10-11 10:50:00,27.52,27.53,27.51,27.52,8300.0,23.8898,23.8985,23.8812,23.8898,8300.0
2006-10-11 10:55:00,27.52,27.55,27.5,27.52,49600.0,23.8898,23.9159,23.8725,23.8898,49600.0
2006-10-11 11:00:00,27.52,27.58,27.5,27.55,81500.0,23.8898,23.9419,23.8725,23.9159,81500.0
2006-10-11 11:05:00,27.54,27.56,27.52,27.55,25400.0,23.9072,23.9246,23.8898,23.9159,25400.0
2006-10-11 11:10:00,27.55,27.56,27.52,27.52,8200.0,23.9159,23.9246,23.8898,23.8898,8200.0
2006-10-11 11:15:00,27.52,27.53,27.5,27.5,15500.0,23.8898,23.8985,23.8725,23.8725,15500.0
2006-10-11 11:20:00,27.5,27.52,27.5,27.5,27700.0,23.8725,23.8898,23.8725,23.8725,27700.0
2006-10-11 11:25:00,27.5,27.53,27.5,27.52,11000.0,23.8725,23.8985,23.8725,23.8898,11000.0
2006-10-11 11:30:00,27.52,27.53,27.5,27.52,22100.0,23.8898,23.8985,23.8725,23.8898,22100.0
2006-10-11 11:35:00,27.52,27.59,27.51,27.59,41800.0,23.8898,23.9506,23.8812,23.9506,41800.0
2006-10-11 11:40:00,27.6,27.63,27.56,27.57,29600.0,23.9593,23.9853,23.9246,23.9332,29600.0
2006-10-11 11:45:00,27.55,27.55,27.5,27.5,5300.0,23.9159,23.9159,23.8725,23.8725,5300.0
2006-10-11 11:50:00,27.5,27.51,27.46,27.49,26800.0,23.8725,23.8812,23.8377,23.8638,26800.0
2006-10-11 11:55:00,27.49,27.53,27.45,27.52,22600.0,23.8638,23.8985,23.8291,23.8898,22600.0
2006-10-11 12:00:00,27.53,27.6,27.51,27.54,37300.0,23.8985,23.9593,23.8812,23.9072,37300.0
2006-10-11 12:05:00,27.55,27.56,27.5,27.52,42300.0,23.9159,23.9246,23.8725,23.8898,42300.0
2006-10-11 12:10:00,27.51,27.54,27.51,27.52,10100.0,23.8812,23.9072,23.8812,23.8898,10100.0
2006-10-11 12:15:00,27.52,27.54,27.52,27.53,55800.0,23.8898,23.9072,23.8898,23.8985,55800.0
2006-10-11 12:20:00,27.53,27.53,27.45,27.48,24300.0,23.8985,23.8985,23.8291,23.8551,24300.0
2006-10-11 12:25:00,27.49,27.51,27.49,27.5,4300.0,23.8638,23.8812,23.8638,23.8725,4300.0
2006-10-11 12:30:00,27.5,27.51,27.5,27.5,5100.0,23.8725,23.8812,23.8725,23.8725,5100.0
2006-10-11 12:35:00,27.5,27.52,27.5,27.5,20200.0,23.8725,23.8898,23.8725,23.8725,20200.0
2006-10-11 12:40:00,27.51,27.55,27.5,27.54,14900.0,23.8812,23.9159,23.8725,23.9072,14900.0
2006-10-11 12:45:00,27.53,27.54,27.51,27.51,7200.0,23.8985,23.9072,23.8812,23.8812,7200.0
2006-10-11 12:50:00,27.52,27.52,27.5,27.51,7300.0,23.8898,23.8898,23.8725,23.8812,7300.0
2006-10-11 12:55:00,27.5,27.52,27.5,27.51,9900.0,23.8725,23.8898,23.8725,23.8812,9900.0
2006-10-11 13:00:00,27.52,27.52,27.5,27.51,12700.0,23.8898,23.8898,23.8725,23.8812,12700.0
2006-10-11 13:05:00,27.52,27.61,27.51,27.61,19600.0,23.8898,23.968,23.8812,23.968,19600.0
2006-10-11 13:10:00,27.61,27.63,27.57,27.57,37800.0,23.968,23.9853,23.9332,23.9332,37800.0
2006-10-11 13:15:00,27.56,27.61,27.55,27.61,15600.0,23.9246,23.968,23.9159,23.968,15600.0
2006-10-11 13:20:00,27.6,27.6,27.54,27.54,28100.0,23.9593,23.9593,23.9072,23.9072,28100.0
2006-10-11 13:25:00,27.56,27.59,27.54,27.56,7400.0,23.9246,23.9506,23.9072,23.9246,7400.0
2006-10-11 13:30:00,27.55,27.56,27.51,27.51,5300.0,23.9159,23.9246,23.8812,23.8812,5300.0
2006-10-11 13:35:00,27.52,27.53,27.5,27.53,12600.0,23.8898,23.8985,23.8725,23.8985,12600.0
2006-10-11 13:40:00,27.53,27.55,27.53,27.54,116200.0,23.8985,23.9159,23.8985,23.9072,116200.0
2006-10-11 13:45:00,27.55,27.59,27.54,27.55,109100.0,23.9159,23.9506,23.9072,23.9159,109100.0
2006-10-11 13:50:00,27.55,27.56,27.54,27.55,4700.0,23.9159,23.9246,23.9072,23.9159,4700.0
2006-10-11 13:55:00,27.54,27.54,27.53,27.53,2900.0,23.9072,23.9072,23.8985,23.8985,2900.0
2006-10-11 14:00:00,27.52,27.53,27.47,27.49,15100.0,23.8898,23.8985,23.8464,23.8638,15100.0
2006-10-11 14:05:00,27.5,27.53,27.48,27.51,19100.0,23.8725,23.8985,23.8551,23.8812,19100.0
2006-10-11 14:10:00,27.5,27.53,27.49,27.52,6200.0,23.8725,23.8985,23.8638,23.8898,6200.0
2006-10-11 14:15:00,27.52,27.53,27.47,27.5,10100.0,23.8898,23.8985,23.8464,23.8725,10100.0
2006-10-11 14:20:00,27.49,27.52,27.49,27.5,39200.0,23.8638,23.8898,23.8638,23.8725,39200.0
2006-10-11 14:25:00,27.5,27.51,27.47,27.5,21100.0,23.8725,23.8812,23.8464,23.8725,21100.0
2006-10-11 14:30:00,27.49,27.51,27.46,27.46,22200.0,23.8638,23.8812,23.8377,23.8377,22200.0
2006-10-11 14:35:00,27.45,27.51,27.41,27.5,26500.0,23.8291,23.8812,23.7943,23.8725,26500.0
2006-10-11 14:40:00,27.51,27.51,27.47,27.49,39100.0,23.8812,23.8812,23.8464,23.8638,39100.0
2006-10-11 14:45:00,27.49,27.51,27.49,27.49,11200.0,23.8638,23.8812,23.8638,23.8638,11200.0
2006-10-11 14:50:00,27.49,27.49,27.45,27.48,47000.0,23.8638,23.8638,23.8291,23.8551,47000.0
2006-10-11 14:55:00,27.48,27.51,27.48,27.48,5000.0,23.8551,23.8812,23.8551,23.8551,5000.0
2006-10-11 15:00:00,27.5,27.52,27.47,27.5,13500.0,23.8725,23.8898,23.8464,23.8725,13500.0
2006-10-11 15:05:00,27.5,27.51,27.48,27.49,18800.0,23.8725,23.8812,23.8551,23.8638,18800.0
2006-10-11 15:10:00,27.49,27.6,27.49,27.56,47300.0,23.8638,23.9593,23.8638,23.9246,47300.0
2006-10-11 15:15:00,27.54,27.58,27.53,27.53,10200.0,23.9072,23.9419,23.8985,23.8985,10200.0
2006-10-11 15:20:00,27.53,27.54,27.51,27.54,8000.0,23.8985,23.9072,23.8812,23.9072,8000.0
2006-10-11 15:25:00,27.54,27.57,27.54,27.55,26100.0,23.9072,23.9332,23.9072,23.9159,26100.0
2006-10-11 15:30:00,27.56,27.56,27.53,27.55,21200.0,23.9246,23.9246,23.8985,23.9159,21200.0
2006-10-11 15:35:00,27.54,27.61,27.52,27.58,44500.0,23.9072,23.968,23.8898,23.9419,44500.0
2006-10-11 15:40:00,27.58,27.58,27.53,27.53,24900.0,23.9419,23.9419,23.8985,23.8985,24900.0
2006-10-11 15:45:00,27.55,27.57,27.53,27.55,36000.0,23.9159,23.9332,23.8985,23.9159,36000.0
2006-10-11 15:50:00,27.55,27.58,27.55,27.57,26200.0,23.9159,23.9419,23.9159,23.9332,26200.0
2006-10-11 15:55:00,27.57,27.65,27.57,27.6,105000.0,23.9332,24.0027,23.9332,23.9593,105000.0
2006-10-12 09:30:00,27.55,27.58,27.51,27.54,43900.0,23.9159,23.9419,23.8812,23.9072,43900.0
2006-10-12 09:35:00,27.54,27.54,27.5,27.52,24400.0,23.9072,23.9072,23.8725,23.8898,24400.0
2006-10-12 09:40:00,27.51,27.53,27.5,27.51,16500.0,23.8812,23.8985,23.8725,23.8812,16500.0
2006-10-12 09:45:00,27.51,27.53,27.5,27.52,16400.0,23.8812,23.8985,23.8725,23.8898,16400.0
2006-10-12 09:50:00,27.54,27.55,27.52,27.53,12100.0,23.9072,23.9159,23.8898,23.8985,12100.0
2006-10-12 09:55:00,27.54,27.6,27.52,27.58,3900.0,23.9072,23.9593,23.8898,23.9419,3900.0
2006-10-12 10:00:00,27.59,27.66,27.59,27.65,6700.0,23.9506,24.0114,23.9506,24.0027,6700.0
2006-10-12 10:05:00,27.62,27.64,27.58,27.64,7300.0,23.9766,23.994,23.9419,23.994,7300.0
2006-10-12 10:10:00,27.65,27.71,27.65,27.69,10100.0,24.0027,24.0548,24.0027,24.0374,10100.0
2006-10-12 10:15:00,27.68,27.7,27.68,27.7,7800.0,24.0287,24.0461,24.0287,24.0461,7800.0
2006-10-12 10:20:00,27.7,27.7,27.67,27.67,4300.0,24.0461,24.0461,24.02,24.02,4300.0
2006-10-12 10:25:00,27.67,27.67,27.57,27.59,32000.0,24.02,24.02,23.9332,23.9506,32000.0
2006-10-12 10:30:00,27.6,27.68,27.59,27.68,20300.0,23.9593,24.0287,23.9506,24.0287,20300.0
2006-10-12 10:35:00,27.66,27.67,27.63,27.63,8000.0,24.0114,24.02,23.9853,23.9853,8000.0
2006-10-12 10:40:00,27.65,27.68,27.61,27.67,7200.0,24.0027,24.0287,23.968,24.02,7200.0
2006-10-12 10:45:00,27.68,27.68,27.64,27.67,5600.0,24.0287,24.0287,23.994,24.02,5600.0
2006-10-12 10:50:00,27.68,27.69,27.64,27.67,11200.0,24.0287,24.0374,23.994,24.02,11200.0
2006-10-12 10:55:00,27.7,27.75,27.7,27.75,6300.0,24.0461,24.0895,24.0461,24.0895,6300.0
2006-10-12 11:00:00,27.75,27.75,27.71,27.72,4900.0,24.0895,24.0895,24.0548,24.0635,4900.0
2006-10-12 11:05:00,27.71,27.71,27.65,27.65,7700.0,24.0548,24.0548,24.0027,24.0027,7700.0
2006-10-12 11:10:00,27.65,27.67,27.65,27.65,11200.0,24.0027,24.02,24.0027,24.0027,11200.0
2006-10-12 11:15:00,27.65,27.68,27.65,27.68,8800.0,24.0027,24.0287,24.0027,24.0287,8800.0
2006-10-12 11:20:00,27.68,27.78,27.68,27.77,10800.0,24.0287,24.1155,24.0287,24.1069,10800.0
2006-10-12 11:25:00,27.78,27.78,27.76,27.78,1600.0,24.1155,24.1155,24.0982,24.1155,1600.0
2006-10-12 11:30:00,27.76,27.76,27.73,27.73,3100.0,24.0982,24.0982,24.0721,24.0721,3100.0
2006-10-12 11:35:00,27.72,27.72,27.69,27.69,6200.0,24.0635,24.0635,24.0374,24.0374,6200.0
2006-10-12 11:40:00,27.68,27.69,27.65,27.65,6900.0,24.0287,24.0374,24.0027,24.0027,6900.0
2006-10-12 11:45:00,27.64,27.67,27.64,27.67,5500.0,23.994,24.02,23.994,24.02,5500.0
2006-10-12 11:50:00,27.67,27.69,27.66,27.67,74500.0,24.02,24.0374,24.0114,24.02,74500.0
2006-10-12 11:55:00,27.66,27.67,27.65,27.67,11600.0,24.0114,24.02,24.0027,24.02,11600.0
2006-10-12 12:00:00,27.66,27.71,27.66,27.7,116300.0,24.0114,24.0548,24.0114,24.0461,116300.0
2006-10-12 12:05:00,27.7,27.72,27.67,27.7,15500.0,24.0461,24.0635,24.02,24.0461,15500.0
2006-10-12 12:10:00,27.7,27.7,27.67,27.68,2700.0,24.0461,24.0461,24.02,24.0287,2700.0
2006-10-12 12:15:00,27.68,27.68,27.66,27.66,4500.0,24.0287,24.0287,24.0114,24.0114,4500.0
2006-10-12 12:20:00,27.66,27.67,27.66,27.67,2100.0,24.0114,24.02,24.0114,24.02,2100.0
2006-10-12 12:25:00,27.66,27.68,27.6,27.65,33600.0,24.0114,24.0287,23.9593,24.0027,33600.0
2006-10-12 12:30:00,27.65,27.68,27.64,27.65,25600.0,24.0027,24.0287,23.994,24.0027,25600.0
2006-10-12 12:35:00,27.65,27.67,27.64,27.65,15700.0,24.0027,24.02,23.994,24.0027,15700.0
2006-10-12 12:40:00,27.65,27.67,27.64,27.67,12500.0,24.0027,24.02,23.994,24.02,12500.0
2006-10-12 12:45:00,27.64,27.66,27.63,27.63,6200.0,23.994,24.0114,23.9853,23.9853,6200.0
2006-10-12 12:50:00,27.63,27.64,27.62,27.62,4200.0,23.9853,23.994,23.9766,23.9766,4200.0
2006-10-12 12:55:00,27.62,27.62,27.6,27.61,38500.0,23.9766,23.9766,23.9593,23.968,38500.0
2006-10-12 13:00:00,27.61,27.61,27.59,27.59,20600.0,23.968,23.968,23.9506,23.9506,20600.0
2006-10-12 13:05:00,27.59,27.6,27.57,27.57,6400.0,23.9506,23.9593,23.9332,23.9332,6400.0
2006-10-12 13:10:00,27.58,27.58,27.56,27.56,10900.0,23.9419,23.9419,23.9246,23.9246,10900.0
2006-10-12 13:15:00,27.56,27.57,27.54,27.57,15600.0,23.9246,23.9332,23.9072,23.9332,15600.0
2006-10-12 13:20:00,27.57,27.58,27.54,27.54,54300.0,23.9332,23.9419,23.9072,23.9072,54300.0
2006-10-12 13:25:00,27.55,27.56,27.55,27.56,3100.0,23.9159,23.9246,23.9159,23.9246,3100.0
2006-10-12 13:30:00,27.56,27.57,27.56,27.56,2100.0,23.9246,23.9332,23.9246,23.9246,2100.0
2006-10-12 13:35:00,27.58,27.59,27.57,27.57,2600.0,23.9419,23.9506,23.9332,23.9332,2600.0
2006-10-12 13:40:00,27.57,27.6,27.57,27.6,8300.0,23.9332,23.9593,23.9332,23.9593,8300.0
2006-10-12 13:45:00,27.6,27.61,27.59,27.61,6900.0,23.9593,23.968,23.9506,23.968,6900.0
2006-10-12 13:50:00,27.61,27.62,27.6,27.62,15400.0,23.968,23.9766,23.9593,23.9766,15400.0
2006-10-12 13:55:00,27.61,27.63,27.61,27.63,7600.0,23.968,23.9853,23.968,23.9853,7600.0
2006-10-12 14:00:00,27.62,27.62,27.6,27.62,5200.0,23.9766,23.9766,23.9593,23.9766,5200.0
2006-10-12 14:05:00,27.61,27.61,27.58,27.59,9900.0,23.968,23.968,23.9419,23.9506,9900.0
2006-10-12 14:10:00,27.59,27.62,27.58,27.62,9600.0,23.9506,23.9766,23.9419,23.9766,9600.0
2006-10-12 14:15:00,27.62,27.66,27.61,27.66,8900.0,23.9766,24.0114,23.968,24.0114,8900.0
2006-10-12 14:20:00,27.64,27.67,27.64,27.67,16400.0,23.994,24.02,23.994,24.02,16400.0
2006-10-12 14:25:00,27.65,27.68,27.65,27.66,25400.0,24.0027,24.0287,24.0027,24.0114,25400.0
2006-10-12 14:30:00,27.65,27.67,27.65,27.66,6400.0,24.0027,24.02,24.0027,24.0114,6400.0
2006-10-12 14:35:00,27.66,27.67,27.65,27.67,20600.0,24.0114,24.02,24.0027,24.02,20600.0
2006-10-12 14:40:00,27.67,27.67,27.66,27.66,5200.0,24.02,24.02,24.0114,24.0114,5200.0
2006-10-12 14:45:00,27.66,27.67,27.65,27.67,56500.0,24.0114,24.02,24.0027,24.02,56500.0
2006-10-12 14:50:00,27.66,27.68,27.62,27.63,32800.0,24.0114,24.0287,23.9766,23.9853,32800.0
2006-10-12 14:55:00,27.63,27.64,27.62,27.62,2800.0,23.9853,23.994,23.9766,23.9766,2800.0
2006-10-12 15:00:00,27.62,27.63,27.62,27.63,11100.0,23.9766,23.9853,23.9766,23.9853,11100.0
2006-10-12 15:05:00,27.63,27.66,27.62,27.64,56000.0,23.9853,24.0114,23.9766,23.994,56000.0
2006-10-12 15:10:00,27.65,27.66,27.64,27.66,29500.0,24.0027,24.0114,23.994,24.0114,29500.0
2006-10-12 15:15:00,27.67,27.67,27.65,27.65,16200.0,24.02,24.02,24.0027,24.0027,16200.0
2006-10-12 15:20:00,27.65,27.66,27.65,27.66,10600.0,24.0027,24.0114,24.0027,24.0114,10600.0
2006-10-12 15:25:00,27.65,27.66,27.64,27.64,65400.0,24.0027,24.0114,23.994,23.994,65400.0
2006-10-12 15:30:00,27.64,27.66,27.61,27.64,76900.0,23.994,24.0114,23.968,23.994,76900.0
2006-10-12 15:35:00,27.65,27.66,27.63,27.63,61200.0,24.0027,24.0114,23.9853,23.9853,61200.0
2006-10-12 15:40:00,27.63,27.64,27.61,27.62,13300.0,23.9853,23.994,23.968,23.9766,13300.0
2006-10-12 15:45:00,27.62,27.67,27.62,27.67,40000.0,23.9766,24.02,23.9766,24.02,40000.0
2006-10-12 15:50:00,27.67,27.71,27.65,27.69,59300.0,24.02,24.0548,24.0027,24.0374,59300.0
2006-10-12 15:55:00,27.68,27.71,27.67,27.69,63700.0,24.0287,24.0548,24.02,24.0374,63700.0
2006-10-13 09:30:00,27.56,27.58,27.41,27.44,44000.0,23.9246,23.9419,23.7943,23.8204,44000.0
2006-10-13 09:35:00,27.43,27.59,27.35,27.56,14000.0,23.8117,23.9506,23.7423,23.9246,14000.0
2006-10-13 09:40:00,27.56,27.58,27.52,27.54,10600.0,23.9246,23.9419,23.8898,23.9072,10600.0
2006-10-13 09:45:00,27.56,27.58,27.47,27.51,16200.0,23.9246,23.9419,23.8464,23.8812,16200.0
2006-10-13 09:50:00,27.51,27.53,27.46,27.49,7800.0,23.8812,23.8985,23.8377,23.8638,7800.0
2006-10-13 09:55:00,27.48,27.51,27.47,27.51,15900.0,23.8551,23.8812,23.8464,23.8812,15900.0
2006-10-13 10:00:00,27.51,27.52,27.48,27.51,49600.0,23.8812,23.8898,23.8551,23.8812,49600.0
2006-10-13 10:05:00,27.48,27.5,27.36,27.42,32500.0,23.8551,23.8725,23.7509,23.803,32500.0
2006-10-13 10:10:00,27.39,27.4,27.32,27.4,34300.0,23.777,23.7857,23.7162,23.7857,34300.0
2006-10-13 10:15:00,27.43,27.45,27.38,27.4,16000.0,23.8117,23.8291,23.7683,23.7857,16000.0
2006-10-13 10:20:00,27.4,27.41,27.33,27.39,9100.0,23.7857,23.7943,23.7249,23.777,9100.0
2006-10-13 10:25:00,27.38,27.38,27.36,27.37,5100.0,23.7683,23.7683,23.7509,23.7596,5100.0
2006-10-13 10:30:00,27.37,27.38,27.34,27.38,10500.0,23.7596,23.7683,23.7336,23.7683,10500.0
2006-10-13 10:35:00,27.38,27.39,27.37,27.38,13000.0,23.7683,23.777,23.7596,23.7683,13000.0
2006-10-13 10:40:00,27.38,27.38,27.36,27.37,18800.0,23.7683,23.7683,23.7509,23.7596,18800.0
2006-10-13 10:45:00,27.37,27.37,27.32,27.35,25200.0,23.7596,23.7596,23.7162,23.7423,25200.0
2006-10-13 10:50:00,27.35,27.35,27.31,27.31,16100.0,23.7423,23.7423,23.7075,23.7075,16100.0
2006-10-13 10:55:00,27.31,27.34,27.29,27.3,43500.0,23.7075,23.7336,23.6902,23.6989,43500.0
2006-10-13 11:00:00,27.29,27.31,27.28,27.31,17300.0,23.6902,23.7075,23.6815,23.7075,17300.0
2006-10-13 11:05:00,27.32,27.32,27.29,27.3,9000.0,23.7162,23.7162,23.6902,23.6989,9000.0
2006-10-13 11:10:00,27.3,27.3,27.29,27.29,18100.0,23.6989,23.6989,23.6902,23.6902,18100.0
2006-10-13 11:15:00,27.29,27.3,27.27,27.27,20800.0,23.6902,23.6989,23.6728,23.6728,20800.0
2006-10-13 11:20:00,27.27,27.31,27.27,27.31,24300.0,23.6728,23.7075,23.6728,23.7075,24300.0
2006-10-13 11:25:00,27.3,27.31,27.3,27.3,5200.0,23.6989,23.7075,23.6989,23.6989,5200.0
2006-10-13 11:30:00,27.31,27.35,27.3,27.32,76000.0,23.7075,23.7423,23.6989,23.7162,76000.0
2006-10-13 11:35:00,27.32,27.34,27.31,27.31,14900.0,23.7162,23.7336,23.7075,23.7075,14900.0
2006-10-13 11:40:00,27.32,27.36,27.3,27.35,43300.0,23.7162,23.7509,23.6989,23.7423,43300.0
2006-10-13 11:45:00,27.36,27.36,27.33,27.34,18100.0,23.7509,23.7509,23.7249,23.7336,18100.0
2006-10-13 11:50:00,27.36,27.37,27.34,27.35,7100.0,23.7509,23.7596,23.7336,23.7423,7100.0
2006-10-13 11:55:00,27.35,27.35,27.32,27.34,7100.0,23.7423,23.7423,23.7162,23.7336,7100.0
2006-10-13 12:00:00,27.35,27.35,27.33,27.35,12200.0,23.7423,23.7423,23.7249,23.7423,12200.0
2006-10-13 12:05:00,27.35,27.37,27.34,27.35,16300.0,23.7423,23.7596,23.7336,23.7423,16300.0
2006-10-13 12:10:00,27.35,27.37,27.35,27.36,8700.0,23.7423,23.7596,23.7423,23.7509,8700.0
2006-10-13 12:15:00,27.36,27.37,27.35,27.36,8900.0,23.7509,23.7596,23.7423,23.7509,8900.0
2006-10-13 12:20:00,27.35,27.36,27.34,27.34,9700.0,23.7423,23.7509,23.7336,23.7336,9700.0
2006-10-13 12:25:00,27.33,27.37,27.33,27.34,10300.0,23.7249,23.7596,23.7249,23.7336,10300.0
2006-10-13 12:30:00,27.35,27.39,27.35,27.38,4900.0,23.7423,23.777,23.7423,23.7683,4900.0
2006-10-13 12:35:00,27.39,27.39,27.37,27.38,5600.0,23.777,23.777,23.7596,23.7683,5600.0
2006-10-13 12:40:00,27.37,27.37,27.34,27.34,10500.0,23.7596,23.7596,23.7336,23.7336,10500.0
2006-10-13 12:45:00,27.35,27.38,27.34,27.38,13200.0,23.7423,23.7683,23.7336,23.7683,13200.0
2006-10-13 12:50:00,27.38,27.38,27.36,27.37,13400.0,23.7683,23.7683,23.7509,23.7596,13400.0
2006-10-13 12:55:00,27.36,27.38,27.34,27.37,25400.0,23.7509,23.7683,23.7336,23.7596,25400.0
2006-10-13 13:00:00,27.36,27.37,27.35,27.36,13000.0,23.7509,23.7596,23.7423,23.7509,13000.0
2006-10-13 13:05:00,27.35,27.35,27.33,27.33,12900.0,23.7423,23.7423,23.7249,23.7249,12900.0
2006-10-13 13:10:00,27.33,27.39,27.33,27.37,22600.0,23.7249,23.777,23.7249,23.7596,22600.0
2006-10-13 13:15:00,27.37,27.39,27.37,27.39,5800.0,23.7596,23.777,23.7596,23.777,5800.0
2006-10-13 13:20:00,27.39,27.39,27.37,27.38,12900.0,23.777,23.777,23.7596,23.7683,12900.0
2006-10-13 13:25:00,27.38,27.38,27.37,27.38,5200.0,23.7683,23.7683,23.7596,23.7683,5200.0
2006-10-13 13:30:00,27.36,27.4,27.36,27.39,28700.0,23.7509,23.7857,23.7509,23.777,28700.0
2006-10-13 13:35:00,27.4,27.45,27.4,27.44,52900.0,23.7857,23.8291,23.7857,23.8204,52900.0
2006-10-13 13:40:00,27.43,27.44,27.41,27.42,4900.0,23.8117,23.8204,23.7943,23.803,4900.0
2006-10-13 13:45:00,27.44,27.45,27.44,27.45,2700.0,23.8204,23.8291,23.8204,23.8291,2700.0
2006-10-13 13:50:00,27.43,27.45,27.43,27.43,7100.0,23.8117,23.8291,23.8117,23.8117,7100.0
2006-10-13 13:55:00,27.42,27.43,27.41,27.42,6800.0,23.803,23.8117,23.7943,23.803,6800.0
2006-10-13 14:00:00,27.44,27.44,27.43,27.44,8200.0,23.8204,23.8204,23.8117,23.8204,8200.0
2006-10-13 14:05:00,27.44,27.45,27.44,27.44,10600.0,23.8204,23.8291,23.8204,23.8204,10600.0
2006-10-13 14:10:00,27.44,27.46,27.43,27.44,32100.0,23.8204,23.8377,23.8117,23.8204,32100.0
2006-10-13 14:15:00,27.44,27.46,27.44,27.45,3800.0,23.8204,23.8377,23.8204,23.8291,3800.0
2006-10-13 14:20:00,27.45,27.47,27.42,27.47,22300.0,23.8291,23.8464,23.803,23.8464,22300.0
2006-10-13 14:25:00,27.47,27.47,27.44,27.45,18300.0,23.8464,23.8464,23.8204,23.8291,18300.0
2006-10-13 14:30:00,27.45,27.47,27.44,27.47,15400.0,23.8291,23.8464,23.8204,23.8464,15400.0
2006-10-13 14:35:00,27.47,27.47,27.45,27.46,3300.0,23.8464,23.8464,23.8291,23.8377,3300.0
2006-10-13 14:40:00,27.46,27.46,27.43,27.44,11500.0,23.8377,23.8377,23.8117,23.8204,11500.0
2006-10-13 14:45:00,27.43,27.44,27.41,27.41,8700.0,23.8117,23.8204,23.7943,23.7943,8700.0
2006-10-13 14:50:00,27.43,27.43,27.42,27.42,10600.0,23.8117,23.8117,23.803,23.803,10600.0
2006-10-13 14:55:00,27.43,27.43,27.42,27.42,15700.0,23.8117,23.8117,23.803,23.803,15700.0
2006-10-13 15:00:00,27.42,27.44,27.42,27.42,13400.0,23.803,23.8204,23.803,23.803,13400.0
2006-10-13 15:05:00,27.42,27.44,27.41,27.44,29400.0,23.803,23.8204,23.7943,23.8204,29400.0
2006-10-13 15:10:00,27.43,27.46,27.42,27.44,19100.0,23.8117,23.8377,23.803,23.8204,19100.0
2006-10-13 15:15:00,27.45,27.45,27.41,27.41,30100.0,23.8291,23.8291,23.7943,23.7943,30100.0
2006-10-13 15:20:00,27.43,27.45,27.42,27.43,21000.0,23.8117,23.8291,23.803,23.8117,21000.0
2006-10-13 15:25:00,27.43,27.44,27.43,27.44,15900.0,23.8117,23.8204,23.8117,23.8204,15900.0
2006-10-13 15:30:00,27.43,27.44,27.42,27.43,39700.0,23.8117,23.8204,23.803,23.8117,39700.0
2006-10-13 15:35:00,27.43,27.45,27.42,27.45,17900.0,23.8117,23.8291,23.803,23.8291,17900.0
2006-10-13 15:40:00,27.45,27.46,27.44,27.45,16500.0,23.8291,23.8377,23.8204,23.8291,16500.0
2006-10-13 15:45:00,27.44,27.46,27.44,27.45,15800.0,23.8204,23.8377,23.8204,23.8291,15800.0
2006-10-13 15:50:00,27.46,27.48,27.45,27.47,21500.0,23.8377,23.8551,23.8291,23.8464,21500.0
2006-10-13 15:55:00,27.47,27.5,27.44,27.46,121200.0,23.8464,23.8725,23.8204,23.8377,121200.0
2006-10-16 09:30:00,27.28,27.28,27.23,27.23,81400.0,23.6815,23.6815,23.6381,23.6381,81400.0
2006-10-16 09:35:00,27.22,27.25,27.1,27.12,25700.0,23.6294,23.6554,23.5252,23.5426,25700.0
2006-10-16 09:40:00,27.1,27.21,27.08,27.19,33800.0,23.5252,23.6207,23.5079,23.6034,33800.0
2006-10-16 09:45:00,27.19,27.35,27.18,27.35,21300.0,23.6034,23.7423,23.5947,23.7423,21300.0
2006-10-16 09:50:00,27.35,27.36,27.21,27.24,23900.0,23.7423,23.7509,23.6207,23.6468,23900.0
2006-10-16 09:55:00,27.24,27.28,27.24,27.27,8800.0,23.6468,23.6815,23.6468,23.6728,8800.0
2006-10-16 10:00:00,27.27,27.27,27.16,27.24,16600.0,23.6728,23.6728,23.5773,23.6468,16600.0
2006-10-16 10:05:00,27.24,27.25,27.2,27.21,11100.0,23.6468,23.6554,23.612,23.6207,11100.0
2006-10-16 10:10:00,27.2,27.24,27.16,27.24,48000.0,23.612,23.6468,23.5773,23.6468,48000.0
2006-10-16 10:15:00,27.23,27.42,27.23,27.39,64500.0,23.6381,23.803,23.6381,23.777,64500.0
2006-10-16 10:20:00,27.39,27.41,27.38,27.39,18200.0,23.777,23.7943,23.7683,23.777,18200.0
2006-10-16 10:25:00,27.39,27.49,27.39,27.49,23200.0,23.777,23.8638,23.777,23.8638,23200.0
2006-10-16 10:30:00,27.48,27.5,27.45,27.5,116200.0,23.8551,23.8725,23.8291,23.8725,116200.0
2006-10-16 10:35:00,27.48,27.52,27.47,27.5,72600.0,23.8551,23.8898,23.8464,23.8725,72600.0
2006-10-16 10:40:00,27.49,27.5,27.48,27.5,10400.0,23.8638,23.8725,23.8551,23.8725,10400.0
2006-10-16 10:45:00,27.5,27.52,27.45,27.52,13200.0,23.8725,23.8898,23.8291,23.8898,13200.0
2006-10-16 10:50:00,27.52,27.55,27.52,27.53,9100.0,23.8898,23.9159,23.8898,23.8985,9100.0
2006-10-16 10:55:00,27.53,27.53,27.46,27.51,45200.0,23.8985,23.8985,23.8377,23.8812,45200.0
2006-10-16 11:00:00,27.5,27.54,27.5,27.53,28300.0,23.8725,23.9072,23.8725,23.8985,28300.0
2006-10-16 11:05:00,27.52,27.52,27.46,27.47,72600.0,23.8898,23.8898,23.8377,23.8464,72600.0
2006-10-16 11:10:00,27.49,27.53,27.48,27.52,22000.0,23.8638,23.8985,23.8551,23.8898,22000.0
2006-10-16 11:15:00,27.52,27.53,27.5,27.52,9600.0,23.8898,23.8985,23.8725,23.8898,9600.0
2006-10-16 11:20:00,27.52,27.52,27.51,27.52,8400.0,23.8898,23.8898,23.8812,23.8898,8400.0
2006-10-16 11:25:00,27.51,27.53,27.51,27.52,13600.0,23.8812,23.8985,23.8812,23.8898,13600.0
2006-10-16 11:30:00,27.53,27.54,27.53,27.54,10500.0,23.8985,23.9072,23.8985,23.9072,10500.0
2006-10-16 11:35:00,27.55,27.55,27.51,27.51,14700.0,23.9159,23.9159,23.8812,23.8812,14700.0
2006-10-16 11:40:00,27.54,27.54,27.52,27.54,7600.0,23.9072,23.9072,23.8898,23.9072,7600.0
2006-10-16 11:45:00,27.54,27.54,27.5,27.51,12500.0,23.9072,23.9072,23.8725,23.8812,12500.0
2006-10-16 11:50:00,27.53,27.55,27.52,27.55,21300.0,23.8985,23.9159,23.8898,23.9159,21300.0
2006-10-16 11:55:00,27.55,27.58,27.53,27.58,17200.0,23.9159,23.9419,23.8985,23.9419,17200.0
2006-10-16 12:00:00,27.57,27.57,27.54,27.55,17300.0,23.9332,23.9332,23.9072,23.9159,17300.0
2006-10-16 12:05:00,27.54,27.54,27.5,27.53,20200.0,23.9072,23.9072,23.8725,23.8985,20200.0
2006-10-16 12:10:00,27.53,27.53,27.52,27.53,2600.0,23.8985,23.8985,23.8898,23.8985,2600.0
2006-10-16 12:15:00,27.52,27.53,27.49,27.5,34700.0,23.8898,23.8985,23.8638,23.8725,34700.0
2006-10-16 12:20:00,27.52,27.53,27.49,27.52,12300.0,23.8898,23.8985,23.8638,23.8898,12300.0
2006-10-16 12:25:00,27.52,27.52,27.5,27.52,3900.0,23.8898,23.8898,23.8725,23.8898,3900.0
2006-10-16 12:30:00,27.51,27.52,27.5,27.51,8000.0,23.8812,23.8898,23.8725,23.8812,8000.0
2006-10-16 12:35:00,27.5,27.54,27.5,27.54,85500.0,23.8725,23.9072,23.8725,23.9072,85500.0
2006-10-16 12:40:00,27.54,27.54,27.5,27.54,54700.0,23.9072,23.9072,23.8725,23.9072,54700.0
2006-10-16 12:45:00,27.53,27.53,27.53,27.53,2900.0,23.8985,23.8985,23.8985,23.8985,2900.0
2006-10-16 12:50:00,27.53,27.54,27.48,27.54,55300.0,23.8985,23.9072,23.8551,23.9072,55300.0
2006-10-16 12:55:00,27.54,27.54,27.5,27.51,69400.0,23.9072,23.9072,23.8725,23.8812,69400.0
2006-10-16 13:00:00,27.51,27.52,27.51,27.52,9900.0,23.8812,23.8898,23.8812,23.8898,9900.0
2006-10-16 13:05:00,27.52,27.52,27.49,27.52,15200.0,23.8898,23.8898,23.8638,23.8898,15200.0
2006-10-16 13:10:00,27.51,27.52,27.5,27.51,54200.0,23.8812,23.8898,23.8725,23.8812,54200.0
2006-10-16 13:15:00,27.5,27.52,27.49,27.51,65200.0,23.8725,23.8898,23.8638,23.8812,65200.0
2006-10-16 13:20:00,27.51,27.51,27.5,27.5,62600.0,23.8812,23.8812,23.8725,23.8725,62600.0
2006-10-16 13:25:00,27.52,27.52,27.49,27.51,18400.0,23.8898,23.8898,23.8638,23.8812,18400.0
2006-10-16 13:30:00,27.53,27.54,27.5,27.52,75100.0,23.8985,23.9072,23.8725,23.8898,75100.0
2006-10-16 13:35:00,27.5,27.52,27.49,27.51,230800.0,23.8725,23.8898,23.8638,23.8812,230800.0
2006-10-16 13:40:00,27.51,27.52,27.5,27.52,25000.0,23.8812,23.8898,23.8725,23.8898,25000.0
2006-10-16 13:45:00,27.53,27.53,27.5,27.51,6200.0,23.8985,23.8985,23.8725,23.8812,6200.0
2006-10-16 13:50:00,27.52,27.52,27.49,27.5,39300.0,23.8898,23.8898,23.8638,23.8725,39300.0
2006-10-16 13:55:00,27.51,27.53,27.49,27.52,53800.0,23.8812,23.8985,23.8638,23.8898,53800.0
2006-10-16 14:00:00,27.52,27.53,27.5,27.51,37300.0,23.8898,23.8985,23.8725,23.8812,37300.0
2006-10-16 14:05:00,27.51,27.53,27.5,27.53,6700.0,23.8812,23.8985,23.8725,23.8985,6700.0
2006-10-16 14:10:00,27.53,27.53,27.51,27.52,10800.0,23.8985,23.8985,23.8812,23.8898,10800.0
2006-10-16 14:15:00,27.52,27.59,27.52,27.58,10200.0,23.8898,23.9506,23.8898,23.9419,10200.0
2006-10-16 14:20:00,27.57,27.59,27.52,27.58,20500.0,23.9332,23.9506,23.8898,23.9419,20500.0
2006-10-16 14:25:00,27.59,27.64,27.59,27.63,24500.0,23.9506,23.994,23.9506,23.9853,24500.0
2006-10-16 14:30:00,27.62,27.63,27.59,27.59,7500.0,23.9766,23.9853,23.9506,23.9506,7500.0
2006-10-16 14:35:00,27.6,27.62,27.58,27.58,19800.0,23.9593,23.9766,23.9419,23.9419,19800.0
2006-10-16 14:40:00,27.59,27.62,27.56,27.61,10600.0,23.9506,23.9766,23.9246,23.968,10600.0
2006-10-16 14:45:00,27.6,27.61,27.58,27.59,14000.0,23.9593,23.968,23.9419,23.9506,14000.0
2006-10-16 14:50:00,27.59,27.59,27.57,27.58,11600.0,23.9506,23.9506,23.9332,23.9419,11600.0
2006-10-16 14:55:00,27.58,27.59,27.55,27.58,8300.0,23.9419,23.9506,23.9159,23.9419,8300.0
2006-10-16 15:00:00,27.59,27.61,27.58,27.6,26100.0,23.9506,23.968,23.9419,23.9593,26100.0
2006-10-16 15:05:00,27.6,27.6,27.58,27.59,6800.0,23.9593,23.9593,23.9419,23.9506,6800.0
2006-10-16 15:10:00,27.58,27.58,27.56,27.57,9900.0,23.9419,23.9419,23.9246,23.9332,9900.0
2006-10-16 15:15:00,27.57,27.58,27.55,27.57,10300.0,23.9332,23.9419,23.9159,23.9332,10300.0
2006-10-16 15:20:00,27.57,27.57,27.55,27.55,6600.0,23.9332,23.9332,23.9159,23.9159,6600.0
2006-10-16 15:25:00,27.56,27.57,27.55,27.57,6500.0,23.9246,23.9332,23.9159,23.9332,6500.0
2006-10-16 15:30:00,27.57,27.57,27.56,27.56,9000.0,23.9332,23.9332,23.9246,23.9246,9000.0
2006-10-16 15:35:00,27.56,27.57,27.55,27.56,14000.0,23.9246,23.9332,23.9159,23.9246,14000.0
2006-10-16 15:40:00,27.56,27.58,27.55,27.56,20000.0,23.9246,23.9419,23.9159,23.9246,20000.0
2006-10-16 15:45:00,27.56,27.56,27.54,27.56,16500.0,23.9246,23.9246,23.9072,23.9246,16500.0
2006-10-16 15:50:00,27.56,27.56,27.54,27.56,16800.0,23.9246,23.9246,23.9072,23.9246,16800.0
2006-10-16 15:55:00,27.55,27.56,27.53,27.53,49700.0,23.9159,23.9246,23.8985,23.8985,49700.0
2006-10-17 09:30:00,27.52,27.56,27.5,27.56,17200.0,23.8898,23.9246,23.8725,23.9246,17200.0
2006-10-17 09:35:00,27.55,27.56,27.5,27.5,66200.0,23.9159,23.9246,23.8725,23.8725,66200.0
2006-10-17 09:40:00,27.5,27.54,27.45,27.45,35600.0,23.8725,23.9072,23.8291,23.8291,35600.0
2006-10-17 09:45:00,27.45,27.5,27.45,27.47,69700.0,23.8291,23.8725,23.8291,23.8464,69700.0
2006-10-17 09:50:00,27.46,27.5,27.42,27.46,31500.0,23.8377,23.8725,23.803,23.8377,31500.0
2006-10-17 09:55:00,27.46,27.47,27.45,27.47,9600.0,23.8377,23.8464,23.8291,23.8464,9600.0
2006-10-17 10:00:00,27.47,27.57,27.47,27.57,8100.0,23.8464,23.9332,23.8464,23.9332,8100.0
2006-10-17 10:05:00,27.55,27.57,27.5,27.52,14200.0,23.9159,23.9332,23.8725,23.8898,14200.0
2006-10-17 10:10:00,27.51,27.52,27.51,27.51,5200.0,23.8812,23.8898,23.8812,23.8812,5200.0
2006-10-17 10:15:00,27.51,27.52,27.5,27.51,4400.0,23.8812,23.8898,23.8725,23.8812,4400.0
2006-10-17 10:20:00,27.51,27.53,27.5,27.52,13900.0,23.8812,23.8985,23.8725,23.8898,13900.0
2006-10-17 10:25:00,27.51,27.53,27.5,27.5,27400.0,23.8812,23.8985,23.8725,23.8725,27400.0
2006-10-17 10:30:00,27.5,27.52,27.5,27.5,15000.0,23.8725,23.8898,23.8725,23.8725,15000.0
2006-10-17 10:35:00,27.5,27.52,27.5,27.51,4600.0,23.8725,23.8898,23.8725,23.8812,4600.0
2006-10-17 10:40:00,27.51,27.52,27.51,27.51,4800.0,23.8812,23.8898,23.8812,23.8812,4800.0
2006-10-17 10:45:00,27.51,27.52,27.5,27.5,26800.0,23.8812,23.8898,23.8725,23.8725,26800.0
2006-10-17 10:50:00,27.5,27.52,27.5,27.52,16900.0,23.8725,23.8898,23.8725,23.8898,16900.0
2006-10-17 10:55:00,27.51,27.52,27.5,27.52,10200.0,23.8812,23.8898,23.8725,23.8898,10200.0
2006-10-17 11:00:00,27.53,27.54,27.52,27.53,20800.0,23.8985,23.9072,23.8898,23.8985,20800.0
2006-10-17 11:05:00,27.53,27.54,27.52,27.52,7300.0,23.8985,23.9072,23.8898,23.8898,7300.0
2006-10-17 11:10:00,27.52,27.53,27.49,27.5,22800.0,23.8898,23.8985,23.8638,23.8725,22800.0
2006-10-17 11:15:00,27.5,27.52,27.48,27.51,8200.0,23.8725,23.8898,23.8551,23.8812,8200.0
2006-10-17 11:20:00,27.51,27.52,27.5,27.51,108100.0,23.8812,23.8898,23.8725,23.8812,108100.0
2006-10-17 11:25:00,27.51,27.55,27.5,27.55,11700.0,23.8812,23.9159,23.8725,23.9159,11700.0
2006-10-17 11:30:00,27.55,27.6,27.54,27.58,26100.0,23.9159,23.9593,23.9072,23.9419,26100.0
2006-10-17 11:35:00,27.59,27.64,27.57,27.59,48900.0,23.9506,23.994,23.9332,23.9506,48900.0
2006-10-17 11:40:00,27.6,27.61,27.58,27.58,22500.0,23.9593,23.968,23.9419,23.9419,22500.0
2006-10-17 11:45:00,27.59,27.61,27.59,27.6,4100.0,23.9506,23.968,23.9506,23.9593,4100.0
2006-10-17 11:50:00,27.6,27.61,27.59,27.59,14300.0,23.9593,23.968,23.9506,23.9506,14300.0
2006-10-17 11:55:00,27.58,27.61,27.57,27.6,8300.0,23.9419,23.968,23.9332,23.9593,8300.0
2006-10-17 12:00:00,27.6,27.62,27.58,27.6,19400.0,23.9593,23.9766,23.9419,23.9593,19400.0
2006-10-17 12:05:00,27.59,27.61,27.57,27.57,35600.0,23.9506,23.968,23.9332,23.9332,35600.0
2006-10-17 12:10:00,27.57,27.6,27.57,27.6,75600.0,23.9332,23.9593,23.9332,23.9593,75600.0
2006-10-17 12:15:00,27.59,27.61,27.58,27.61,60600.0,23.9506,23.968,23.9419,23.968,60600.0
2006-10-17 12:20:00,27.61,27.66,27.61,27.65,15000.0,23.968,24.0114,23.968,24.0027,15000.0
2006-10-17 12:25:00,27.65,27.66,27.64,27.64,5100.0,24.0027,24.0114,23.994,23.994,5100.0
2006-10-17 12:30:00,27.65,27.65,27.62,27.62,9100.0,24.0027,24.0027,23.9766,23.9766,9100.0
2006-10-17 12:35:00,27.63,27.64,27.63,27.63,7100.0,23.9853,23.994,23.9853,23.9853,7100.0
2006-10-17 12:40:00,27.63,27.63,27.61,27.61,3600.0,23.9853,23.9853,23.968,23.968,3600.0
2006-10-17 12:45:00,27.61,27.62,27.6,27.6,5800.0,23.968,23.9766,23.9593,23.9593,5800.0
2006-10-17 12:50:00,27.6,27.63,27.6,27.63,6700.0,23.9593,23.9853,23.9593,23.9853,6700.0
2006-10-17 12:55:00,27.63,27.63,27.61,27.62,8600.0,23.9853,23.9853,23.968,23.9766,8600.0
2006-10-17 13:00:00,27.61,27.61,27.59,27.61,7300.0,23.968,23.968,23.9506,23.968,7300.0
2006-10-17 13:05:00,27.61,27.67,27.61,27.65,14400.0,23.968,24.02,23.968,24.0027,14400.0
2006-10-17 13:10:00,27.65,27.66,27.63,27.64,5900.0,24.0027,24.0114,23.9853,23.994,5900.0
2006-10-17 13:15:00,27.64,27.64,27.63,27.63,9200.0,23.994,23.994,23.9853,23.9853,9200.0
2006-10-17 13:20:00,27.63,27.66,27.63,27.63,7400.0,23.9853,24.0114,23.9853,23.9853,7400.0
2006-10-17 13:25:00,27.63,27.65,27.62,27.63,5800.0,23.9853,24.0027,23.9766,23.9853,5800.0
2006-10-17 13:30:00,27.64,27.64,27.62,27.62,4800.0,23.994,23.994,23.9766,23.9766,4800.0
2006-10-17 13:35:00,27.62,27.63,27.62,27.63,5700.0,23.9766,23.9853,23.9766,23.9853,5700.0
2006-10-17 13:40:00,27.63,27.63,27.6,27.6,5100.0,23.9853,23.9853,23.9593,23.9593,5100.0
2006-10-17 13:45:00,27.6,27.64,27.6,27.64,8300.0,23.9593,23.994,23.9593,23.994,8300.0
2006-10-17 13:50:00,27.64,27.67,27.63,27.67,19200.0,23.994,24.02,23.9853,24.02,19200.0
2006-10-17 13:55:00,27.68,27.7,27.62,27.63,18300.0,24.0287,24.0461,23.9766,23.9853,18300.0
2006-10-17 14:00:00,27.64,27.65,27.6,27.62,42200.0,23.994,24.0027,23.9593,23.9766,42200.0
2006-10-17 14:05:00,27.62,27.63,27.61,27.62,6200.0,23.9766,23.9853,23.968,23.9766,6200.0
2006-10-17 14:10:00,27.61,27.62,27.61,27.62,15700.0,23.968,23.9766,23.968,23.9766,15700.0
2006-10-17 14:15:00,27.62,27.62,27.61,27.62,4700.0,23.9766,23.9766,23.968,23.9766,4700.0
2006-10-17 14:20:00,27.62,27.64,27.61,27.64,10200.0,23.9766,23.994,23.968,23.994,10200.0
2006-10-17 14:25:00,27.64,27.65,27.63,27.63,12700.0,23.994,24.0027,23.9853,23.9853,12700.0
2006-10-17 14:30:00,27.63,27.64,27.63,27.64,4600.0,23.9853,23.994,23.9853,23.994,4600.0
2006-10-17 14:35:00,27.64,27.65,27.63,27.65,10800.0,23.994,24.0027,23.9853,24.0027,10800.0
2006-10-17 14:40:00,27.64,27.66,27.64,27.64,14900.0,23.994,24.0114,23.994,23.994,14900.0
2006-10-17 14:45:00,27.64,27.69,27.64,27.69,6400.0,23.994,24.0374,23.994,24.0374,6400.0
2006-10-17 14:50:00,27.68,27.7,27.67,27.7,9100.0,24.0287,24.0461,24.02,24.0461,9100.0
2006-10-17 14:55:00,27.71,27.75,27.71,27.74,19100.0,24.0548,24.0895,24.0548,24.0808,19100.0
2006-10-17 15:00:00,27.74,27.77,27.73,27.75,27600.0,24.0808,24.1069,24.0721,24.0895,27600.0
2006-10-17 15:05:00,27.75,27.78,27.75,27.77,9000.0,24.0895,24.1155,24.0895,24.1069,9000.0
2006-10-17 15:10:00,27.77,27.77,27.74,27.77,34500.0,24.1069,24.1069,24.0808,24.1069,34500.0
2006-10-17 15:15:00,27.76,27.76,27.74,27.74,16400.0,24.0982,24.0982,24.0808,24.0808,16400.0
2006-10-17 15:20:00,27.74,27.74,27.7,27.7,17700.0,24.0808,24.0808,24.0461,24.0461,17700.0
2006-10-17 15:25:00,27.7,27.72,27.69,27.7,10300.0,24.0461,24.0635,24.0374,24.0461,10300.0
2006-10-17 15:30:00,27.7,27.73,27.69,27.69,26500.0,24.0461,24.0721,24.0374,24.0374,26500.0
2006-10-17 15:35:00,27.69,27.69,27.66,27.67,56500.0,24.0374,24.0374,24.0114,24.02,56500.0
2006-10-17 15:40:00,27.68,27.68,27.64,27.65,38200.0,24.0287,24.0287,23.994,24.0027,38200.0
2006-10-17 15:45:00,27.64,27.65,27.59,27.59,63400.0,23.994,24.0027,23.9506,23.9506,63400.0
2006-10-17 15:50:00,27.59,27.63,27.58,27.62,96400.0,23.9506,23.9853,23.9419,23.9766,96400.0
2006-10-17 15:55:00,27.61,27.66,27.58,27.6,134800.0,23.968,24.0114,23.9419,23.9593,134800.0
2006-10-18 09:30:00,27.5,27.69,27.5,27.64,193600.0,23.8725,24.0374,23.8725,23.994,193600.0
2006-10-18 09:35:00,27.63,27.65,27.5,27.52,8500.0,23.9853,24.0027,23.8725,23.8898,8500.0
2006-10-18 09:40:00,27.52,27.53,27.5,27.53,10600.0,23.8898,23.8985,23.8725,23.8985,10600.0
2006-10-18 09:45:00,27.52,27.53,27.5,27.51,20300.0,23.8898,23.8985,23.8725,23.8812,20300.0
2006-10-18 09:50:00,27.51,27.52,27.5,27.5,36600.0,23.8812,23.8898,23.8725,23.8725,36600.0
2006-10-18 09:55:00,27.5,27.52,27.49,27.5,89000.0,23.8725,23.8898,23.8638,23.8725,89000.0
2006-10-18 10:00:00,27.5,27.53,27.5,27.53,72900.0,23.8725,23.8985,23.8725,23.8985,72900.0
2006-10-18 10:05:00,27.53,27.63,27.53,27.61,24500.0,23.8985,23.9853,23.8985,23.968,24500.0
2006-10-18 10:10:00,27.6,27.62,27.58,27.62,13900.0,23.9593,23.9766,23.9419,23.9766,13900.0
2006-10-18 10:15:00,27.62,27.64,27.61,27.64,15700.0,23.9766,23.994,23.968,23.994,15700.0
2006-10-18 10:20:00,27.64,27.65,27.6,27.65,12600.0,23.994,24.0027,23.9593,24.0027,12600.0
2006-10-18 10:25:00,27.65,27.66,27.63,27.65,162500.0,24.0027,24.0114,23.9853,24.0027,162500.0
2006-10-18 10:30:00,27.65,27.66,27.6,27.65,68700.0,24.0027,24.0114,23.9593,24.0027,68700.0
2006-10-18 10:35:00,27.65,27.66,27.65,27.66,14800.0,24.0027,24.0114,24.0027,24.0114,14800.0
2006-10-18 10:40:00,27.67,27.68,27.65,27.65,4900.0,24.02,24.0287,24.0027,24.0027,4900.0
2006-10-18 10:45:00,27.65,27.65,27.6,27.65,5700.0,24.0027,24.0027,23.9593,24.0027,5700.0
2006-10-18 10:50:00,27.65,27.66,27.64,27.64,84100.0,24.0027,24.0114,23.994,23.994,84100.0
2006-10-18 10:55:00,27.64,27.64,27.62,27.63,3800.0,23.994,23.994,23.9766,23.9853,3800.0
2006-10-18 11:00:00,27.63,27.66,27.62,27.62,1800.0,23.9853,24.0114,23.9766,23.9766,1800.0
2006-10-18 11:05:00,27.62,27.63,27.57,27.59,8900.0,23.9766,23.9853,23.9332,23.9506,8900.0
2006-10-18 11:10:00,27.57,27.61,27.57,27.61,8400.0,23.9332,23.968,23.9332,23.968,8400.0
2006-10-18 11:15:00,27.61,27.61,27.59,27.59,6100.0,23.968,23.968,23.9506,23.9506,6100.0
2006-10-18 11:20:00,27.59,27.64,27.59,27.61,19200.0,23.9506,23.994,23.9506,23.968,19200.0
2006-10-18 11:25:00,27.63,27.63,27.6,27.61,34200.0,23.9853,23.9853,23.9593,23.968,34200.0
2006-10-18 11:30:00,27.61,27.62,27.57,27.6,60400.0,23.968,23.9766,23.9332,23.9593,60400.0
2006-10-18 11:35:00,27.61,27.63,27.61,27.62,4000.0,23.968,23.9853,23.968,23.9766,4000.0
2006-10-18 11:40:00,27.63,27.65,27.62,27.64,4600.0,23.9853,24.0027,23.9766,23.994,4600.0
2006-10-18 11:45:00,27.65,27.69,27.65,27.68,4200.0,24.0027,24.0374,24.0027,24.0287,4200.0
2006-10-18 11:50:00,27.67,27.69,27.65,27.65,6500.0,24.02,24.0374,24.0027,24.0027,6500.0
2006-10-18 11:55:00,27.66,27.67,27.66,27.67,3200.0,24.0114,24.02,24.0114,24.02,3200.0
2006-10-18 12:00:00,27.67,27.68,27.66,27.68,2700.0,24.02,24.0287,24.0114,24.0287,2700.0
2006-10-18 12:05:00,27.69,27.7,27.68,27.7,10000.0,24.0374,24.0461,24.0287,24.0461,10000.0
2006-10-18 12:10:00,27.69,27.69,27.67,27.68,5500.0,24.0374,24.0374,24.02,24.0287,5500.0
2006-10-18 12:15:00,27.69,27.72,27.68,27.7,31200.0,24.0374,24.0635,24.0287,24.0461,31200.0
2006-10-18 12:20:00,27.7,27.71,27.7,27.7,1600.0,24.0461,24.0548,24.0461,24.0461,1600.0
2006-10-18 12:25:00,27.7,27.71,27.69,27.71,2500.0,24.0461,24.0548,24.0374,24.0548,2500.0
2006-10-18 12:30:00,27.72,27.73,27.7,27.7,16200.0,24.0635,24.0721,24.0461,24.0461,16200.0
2006-10-18 12:35:00,27.72,27.73,27.71,27.73,4100.0,24.0635,24.0721,24.0548,24.0721,4100.0
2006-10-18 12:40:00,27.74,27.74,27.72,27.72,3800.0,24.0808,24.0808,24.0635,24.0635,3800.0
2006-10-18 12:45:00,27.72,27.73,27.72,27.73,4200.0,24.0635,24.0721,24.0635,24.0721,4200.0
2006-10-18 12:50:00,27.72,27.72,27.7,27.72,5500.0,24.0635,24.0635,24.0461,24.0635,5500.0
2006-10-18 12:55:00,27.72,27.72,27.7,27.71,6200.0,24.0635,24.0635,24.0461,24.0548,6200.0
2006-10-18 13:00:00,27.72,27.72,27.69,27.7,4600.0,24.0635,24.0635,24.0374,24.0461,4600.0
2006-10-18 13:05:00,27.69,27.72,27.68,27.72,50300.0,24.0374,24.0635,24.0287,24.0635,50300.0
2006-10-18 13:10:00,27.71,27.74,27.7,27.74,2700.0,24.0548,24.0808,24.0461,24.0808,2700.0
2006-10-18 13:15:00,27.73,27.74,27.71,27.71,5700.0,24.0721,24.0808,24.0548,24.0548,5700.0
2006-10-18 13:20:00,27.71,27.71,27.69,27.69,8100.0,24.0548,24.0548,24.0374,24.0374,8100.0
2006-10-18 13:25:00,27.69,27.7,27.67,27.68,21100.0,24.0374,24.0461,24.02,24.0287,21100.0
2006-10-18 13:30:00,27.67,27.67,27.65,27.65,17400.0,24.02,24.02,24.0027,24.0027,17400.0
2006-10-18 13:35:00,27.65,27.66,27.63,27.64,15400.0,24.0027,24.0114,23.9853,23.994,15400.0
2006-10-18 13:40:00,27.64,27.65,27.62,27.62,9400.0,23.994,24.0027,23.9766,23.9766,9400.0
2006-10-18 13:45:00,27.62,27.63,27.61,27.62,4700.0,23.9766,23.9853,23.968,23.9766,4700.0
2006-10-18 13:50:00,27.61,27.66,27.61,27.66,5700.0,23.968,24.0114,23.968,24.0114,5700.0
2006-10-18 13:55:00,27.65,27.7,27.65,27.69,31900.0,24.0027,24.0461,24.0027,24.0374,31900.0
2006-10-18 14:00:00,27.7,27.72,27.67,27.71,4700.0,24.0461,24.0635,24.02,24.0548,4700.0
2006-10-18 14:05:00,27.71,27.73,27.68,27.7,6500.0,24.0548,24.0721,24.0287,24.0461,6500.0
2006-10-18 14:10:00,27.69,27.69,27.63,27.65,8700.0,24.0374,24.0374,23.9853,24.0027,8700.0
2006-10-18 14:15:00,27.67,27.71,27.67,27.7,6500.0,24.02,24.0548,24.02,24.0461,6500.0
2006-10-18 14:20:00,27.71,27.73,27.69,27.73,10100.0,24.0548,24.0721,24.0374,24.0721,10100.0
2006-10-18 14:25:00,27.74,27.77,27.73,27.75,9400.0,24.0808,24.1069,24.0721,24.0895,9400.0
2006-10-18 14:30:00,27.75,27.76,27.72,27.72,5700.0,24.0895,24.0982,24.0635,24.0635,5700.0
2006-10-18 14:35:00,27.73,27.75,27.72,27.75,36200.0,24.0721,24.0895,24.0635,24.0895,36200.0
2006-10-18 14:40:00,27.76,27.77,27.75,27.77,7000.0,24.0982,24.1069,24.0895,24.1069,7000.0
2006-10-18 14:45:00,27.77,27.78,27.75,27.76,5100.0,24.1069,24.1155,24.0895,24.0982,5100.0
2006-10-18 14:50:00,27.76,27.77,27.75,27.76,4400.0,24.0982,24.1069,24.0895,24.0982,4400.0
2006-10-18 14:55:00,27.75,27.78,27.74,27.76,5500.0,24.0895,24.1155,24.0808,24.0982,5500.0
2006-10-18 15:00:00,27.76,27.77,27.75,27.77,5500.0,24.0982,24.1069,24.0895,24.1069,5500.0
2006-10-18 15:05:00,27.77,27.77,27.73,27.74,17900.0,24.1069,24.1069,24.0721,24.0808,17900.0
2006-10-18 15:10:00,27.74,27.76,27.73,27.74,8900.0,24.0808,24.0982,24.0721,24.0808,8900.0
2006-10-18 15:15:00,27.75,27.75,27.71,27.72,7400.0,24.0895,24.0895,24.0548,24.0635,7400.0
2006-10-18 15:20:00,27.73,27.73,27.7,27.7,12800.0,24.0721,24.0721,24.0461,24.0461,12800.0
2006-10-18 15:25:00,27.68,27.71,27.66,27.67,15200.0,24.0287,24.0548,24.0114,24.02,15200.0
2006-10-18 15:30:00,27.67,27.72,27.66,27.7,13700.0,24.02,24.0635,24.0114,24.0461,13700.0
2006-10-18 15:35:00,27.71,27.71,27.69,27.71,15900.0,24.0548,24.0548,24.0374,24.0548,15900.0
2006-10-18 15:40:00,27.71,27.72,27.68,27.69,12600.0,24.0548,24.0635,24.0287,24.0374,12600.0
2006-10-18 15:45:00,27.69,27.71,27.66,27.68,35600.0,24.0374,24.0548,24.0114,24.0287,35600.0
2006-10-18 15:50:00,27.67,27.7,27.66,27.68,18300.0,24.02,24.0461,24.0114,24.0287,18300.0
2006-10-18 15:55:00,27.68,27.71,27.67,27.7,40100.0,24.0287,24.0548,24.02,24.0461,40100.0
2006-10-19 09:30:00,27.77,27.77,27.72,27.76,26300.0,24.1069,24.1069,24.0635,24.0982,26300.0
2006-10-19 09:35:00,27.75,27.75,27.55,27.57,14600.0,24.0895,24.0895,23.9159,23.9332,14600.0
2006-10-19 09:40:00,27.58,27.59,27.51,27.54,18100.0,23.9419,23.9506,23.8812,23.9072,18100.0
2006-10-19 09:45:00,27.53,27.58,27.41,27.44,17000.0,23.8985,23.9419,23.7943,23.8204,17000.0
2006-10-19 09:50:00,27.45,27.49,27.43,27.49,14400.0,23.8291,23.8638,23.8117,23.8638,14400.0
2006-10-19 09:55:00,27.46,27.59,27.45,27.54,15300.0,23.8377,23.9506,23.8291,23.9072,15300.0
2006-10-19 10:00:00,27.52,27.52,27.5,27.52,21500.0,23.8898,23.8898,23.8725,23.8898,21500.0
2006-10-19 10:05:00,27.51,27.52,27.5,27.51,10400.0,23.8812,23.8898,23.8725,23.8812,10400.0
2006-10-19 10:10:00,27.5,27.51,27.49,27.5,14500.0,23.8725,23.8812,23.8638,23.8725,14500.0
2006-10-19 10:15:00,27.49,27.51,27.49,27.5,10400.0,23.8638,23.8812,23.8638,23.8725,10400.0
2006-10-19 10:20:00,27.5,27.51,27.5,27.5,10000.0,23.8725,23.8812,23.8725,23.8725,10000.0
2006-10-19 10:25:00,27.5,27.51,27.46,27.46,17200.0,23.8725,23.8812,23.8377,23.8377,17200.0
2006-10-19 10:30:00,27.45,27.49,27.45,27.48,25600.0,23.8291,23.8638,23.8291,23.8551,25600.0
2006-10-19 10:35:00,27.48,27.51,27.47,27.51,11100.0,23.8551,23.8812,23.8464,23.8812,11100.0
2006-10-19 10:40:00,27.51,27.52,27.5,27.5,16700.0,23.8812,23.8898,23.8725,23.8725,16700.0
2006-10-19 10:45:00,27.51,27.51,27.5,27.5,11300.0,23.8812,23.8812,23.8725,23.8725,11300.0
2006-10-19 10:50:00,27.51,27.51,27.5,27.5,7600.0,23.8812,23.8812,23.8725,23.8725,7600.0
2006-10-19 10:55:00,27.5,27.51,27.5,27.5,10900.0,23.8725,23.8812,23.8725,23.8725,10900.0
2006-10-19 11:00:00,27.51,27.51,27.5,27.5,23500.0,23.8812,23.8812,23.8725,23.8725,23500.0
2006-10-19 11:05:00,27.5,27.57,27.5,27.55,26100.0,23.8725,23.9332,23.8725,23.9159,26100.0
2006-10-19 11:10:00,27.56,27.56,27.53,27.54,10500.0,23.9246,23.9246,23.8985,23.9072,10500.0
2006-10-19 11:15:00,27.53,27.53,27.51,27.51,10100.0,23.8985,23.8985,23.8812,23.8812,10100.0
2006-10-19 11:20:00,27.5,27.54,27.5,27.53,12200.0,23.8725,23.9072,23.8725,23.8985,12200.0
2006-10-19 11:25:00,27.54,27.55,27.52,27.55,23200.0,23.9072,23.9159,23.8898,23.9159,23200.0
2006-10-19 11:30:00,27.55,27.57,27.54,27.55,17400.0,23.9159,23.9332,23.9072,23.9159,17400.0
2006-10-19 11:35:00,27.56,27.57,27.55,27.55,12800.0,23.9246,23.9332,23.9159,23.9159,12800.0
2006-10-19 11:40:00,27.56,27.56,27.55,27.55,30100.0,23.9246,23.9246,23.9159,23.9159,30100.0
2006-10-19 11:45:00,27.56,27.56,27.51,27.51,14400.0,23.9246,23.9246,23.8812,23.8812,14400.0
2006-10-19 11:50:00,27.51,27.53,27.5,27.52,11000.0,23.8812,23.8985,23.8725,23.8898,11000.0
2006-10-19 11:55:00,27.52,27.55,27.52,27.52,13700.0,23.8898,23.9159,23.8898,23.8898,13700.0
2006-10-19 12:00:00,27.52,27.54,27.51,27.53,13100.0,23.8898,23.9072,23.8812,23.8985,13100.0
2006-10-19 12:05:00,27.54,27.55,27.53,27.54,16900.0,23.9072,23.9159,23.8985,23.9072,16900.0
2006-10-19 12:10:00,27.54,27.55,27.53,27.53,14700.0,23.9072,23.9159,23.8985,23.8985,14700.0
2006-10-19 12:15:00,27.52,27.54,27.52,27.53,9400.0,23.8898,23.9072,23.8898,23.8985,9400.0
2006-10-19 12:20:00,27.52,27.53,27.52,27.53,11100.0,23.8898,23.8985,23.8898,23.8985,11100.0
2006-10-19 12:25:00,27.53,27.53,27.52,27.52,5300.0,23.8985,23.8985,23.8898,23.8898,5300.0
2006-10-19 12:30:00,27.53,27.53,27.52,27.53,14600.0,23.8985,23.8985,23.8898,23.8985,14600.0
2006-10-19 12:35:00,27.52,27.54,27.52,27.52,13300.0,23.8898,23.9072,23.8898,23.8898,13300.0
2006-10-19 12:40:00,27.52,27.52,27.5,27.51,12700.0,23.8898,23.8898,23.8725,23.8812,12700.0
2006-10-19 12:45:00,27.51,27.52,27.51,27.51,10900.0,23.8812,23.8898,23.8812,23.8812,10900.0
2006-10-19 12:50:00,27.51,27.53,27.51,27.51,18300.0,23.8812,23.8985,23.8812,23.8812,18300.0
2006-10-19 12:55:00,27.52,27.52,27.51,27.52,6300.0,23.8898,23.8898,23.8812,23.8898,6300.0
2006-10-19 13:00:00,27.52,27.52,27.51,27.52,72000.0,23.8898,23.8898,23.8812,23.8898,72000.0
2006-10-19 13:05:00,27.51,27.53,27.5,27.51,30900.0,23.8812,23.8985,23.8725,23.8812,30900.0
2006-10-19 13:10:00,27.51,27.53,27.51,27.53,6800.0,23.8812,23.8985,23.8812,23.8985,6800.0
2006-10-19 13:15:00,27.54,27.54,27.53,27.53,8800.0,23.9072,23.9072,23.8985,23.8985,8800.0
2006-10-19 13:20:00,27.53,27.54,27.52,27.53,6400.0,23.8985,23.9072,23.8898,23.8985,6400.0
2006-10-19 13:25:00,27.53,27.53,27.52,27.53,11000.0,23.8985,23.8985,23.8898,23.8985,11000.0
2006-10-19 13:30:00,27.53,27.53,27.51,27.53,20200.0,23.8985,23.8985,23.8812,23.8985,20200.0
2006-10-19 13:35:00,27.53,27.54,27.53,27.54,4800.0,23.8985,23.9072,23.8985,23.9072,4800.0
2006-10-19 13:40:00,27.54,27.55,27.53,27.53,12700.0,23.9072,23.9159,23.8985,23.8985,12700.0
2006-10-19 13:45:00,27.53,27.53,27.52,27.53,5100.0,23.8985,23.8985,23.8898,23.8985,5100.0
2006-10-19 13:50:00,27.52,27.53,27.52,27.52,7300.0,23.8898,23.8985,23.8898,23.8898,7300.0
2006-10-19 13:55:00,27.52,27.56,27.52,27.56,18100.0,23.8898,23.9246,23.8898,23.9246,18100.0
2006-10-19 14:00:00,27.55,27.56,27.55,27.55,7500.0,23.9159,23.9246,23.9159,23.9159,7500.0
2006-10-19 14:05:00,27.56,27.56,27.53,27.53,9700.0,23.9246,23.9246,23.8985,23.8985,9700.0
2006-10-19 14:10:00,27.53,27.55,27.53,27.53,14700.0,23.8985,23.9159,23.8985,23.8985,14700.0
2006-10-19 14:15:00,27.54,27.55,27.53,27.54,9500.0,23.9072,23.9159,23.8985,23.9072,9500.0
2006-10-19 14:20:00,27.55,27.56,27.54,27.55,8400.0,23.9159,23.9246,23.9072,23.9159,8400.0
2006-10-19 14:25:00,27.54,27.57,27.54,27.56,11200.0,23.9072,23.9332,23.9072,23.9246,11200.0
2006-10-19 14:30:00,27.56,27.57,27.56,27.57,6100.0,23.9246,23.9332,23.9246,23.9332,6100.0
2006-10-19 14:35:00,27.57,27.57,27.55,27.56,6500.0,23.9332,23.9332,23.9159,23.9246,6500.0
2006-10-19 14:40:00,27.56,27.56,27.53,27.53,6600.0,23.9246,23.9246,23.8985,23.8985,6600.0
2006-10-19 14:45:00,27.55,27.55,27.51,27.55,13200.0,23.9159,23.9159,23.8812,23.9159,13200.0
2006-10-19 14:50:00,27.55,27.56,27.53,27.53,8600.0,23.9159,23.9246,23.8985,23.8985,8600.0
2006-10-19 14:55:00,27.53,27.55,27.53,27.55,6700.0,23.8985,23.9159,23.8985,23.9159,6700.0
2006-10-19 15:00:00,27.54,27.54,27.52,27.54,10600.0,23.9072,23.9072,23.8898,23.9072,10600.0
2006-10-19 15:05:00,27.53,27.54,27.52,27.52,12900.0,23.8985,23.9072,23.8898,23.8898,12900.0
2006-10-19 15:10:00,27.52,27.54,27.52,27.53,24100.0,23.8898,23.9072,23.8898,23.8985,24100.0
2006-10-19 15:15:00,27.53,27.55,27.52,27.53,32700.0,23.8985,23.9159,23.8898,23.8985,32700.0
2006-10-19 15:20:00,27.53,27.54,27.53,27.53,16300.0,23.8985,23.9072,23.8985,23.8985,16300.0
2006-10-19 15:25:00,27.54,27.55,27.53,27.53,14400.0,23.9072,23.9159,23.8985,23.8985,14400.0
2006-10-19 15:30:00,27.54,27.55,27.53,27.54,24600.0,23.9072,23.9159,23.8985,23.9072,24600.0
2006-10-19 15:35:00,27.54,27.55,27.53,27.53,17000.0,23.9072,23.9159,23.8985,23.8985,17000.0
2006-10-19 15:40:00,27.53,27.56,27.53,27.55,42000.0,23.8985,23.9246,23.8985,23.9159,42000.0
2006-10-19 15:45:00,27.55,27.58,27.54,27.57,22600.0,23.9159,23.9419,23.9072,23.9332,22600.0
2006-10-19 15:50:00,27.57,27.57,27.55,27.56,32100.0,23.9332,23.9332,23.9159,23.9246,32100.0
2006-10-19 15:55:00,27.55,27.57,27.55,27.56,56200.0,23.9159,23.9332,23.9159,23.9246,56200.0
2006-10-20 09:30:00,27.63,27.63,27.57,27.62,103600.0,23.9853,23.9853,23.9332,23.9766,103600.0
2006-10-20 09:35:00,27.58,27.59,27.52,27.54,7400.0,23.9419,23.9506,23.8898,23.9072,7400.0
2006-10-20 09:40:00,27.53,27.59,27.51,27.59,8800.0,23.8985,23.9506,23.8812,23.9506,8800.0
2006-10-20 09:45:00,27.6,27.61,27.57,27.6,7100.0,23.9593,23.968,23.9332,23.9593,7100.0
2006-10-20 09:50:00,27.6,27.61,27.53,27.55,13600.0,23.9593,23.968,23.8985,23.9159,13600.0
2006-10-20 09:55:00,27.56,27.62,27.53,27.62,25600.0,23.9246,23.9766,23.8985,23.9766,25600.0
2006-10-20 10:00:00,27.62,27.65,27.6,27.62,18400.0,23.9766,24.0027,23.9593,23.9766,18400.0
2006-10-20 10:05:00,27.61,27.63,27.6,27.62,8600.0,23.968,23.9853,23.9593,23.9766,8600.0
2006-10-20 10:10:00,27.61,27.62,27.55,27.56,20300.0,23.968,23.9766,23.9159,23.9246,20300.0
2006-10-20 10:15:00,27.56,27.56,27.54,27.55,4700.0,23.9246,23.9246,23.9072,23.9159,4700.0
2006-10-20 10:20:00,27.54,27.56,27.53,27.56,9100.0,23.9072,23.9246,23.8985,23.9246,9100.0
2006-10-20 10:25:00,27.55,27.58,27.54,27.58,10500.0,23.9159,23.9419,23.9072,23.9419,10500.0
2006-10-20 10:30:00,27.58,27.59,27.58,27.58,13500.0,23.9419,23.9506,23.9419,23.9419,13500.0
2006-10-20 10:35:00,27.59,27.63,27.59,27.61,24600.0,23.9506,23.9853,23.9506,23.968,24600.0
2006-10-20 10:40:00,27.61,27.64,27.61,27.63,4700.0,23.968,23.994,23.968,23.9853,4700.0
2006-10-20 10:45:00,27.63,27.64,27.57,27.57,8400.0,23.9853,23.994,23.9332,23.9332,8400.0
2006-10-20 10:50:00,27.58,27.61,27.57,27.61,5600.0,23.9419,23.968,23.9332,23.968,5600.0
2006-10-20 10:55:00,27.6,27.6,27.56,27.57,3900.0,23.9593,23.9593,23.9246,23.9332,3900.0
2006-10-20 11:00:00,27.58,27.66,27.57,27.64,21900.0,23.9419,24.0114,23.9332,23.994,21900.0
2006-10-20 11:05:00,27.64,27.64,27.61,27.63,3300.0,23.994,23.994,23.968,23.9853,3300.0
2006-10-20 11:10:00,27.61,27.62,27.59,27.61,6500.0,23.968,23.9766,23.9506,23.968,6500.0
2006-10-20 11:15:00,27.6,27.63,27.6,27.63,5900.0,23.9593,23.9853,23.9593,23.9853,5900.0
2006-10-20 11:20:00,27.63,27.65,27.59,27.62,61100.0,23.9853,24.0027,23.9506,23.9766,61100.0
2006-10-20 11:25:00,27.62,27.63,27.62,27.62,3100.0,23.9766,23.9853,23.9766,23.9766,3100.0
2006-10-20 11:30:00,27.62,27.66,27.62,27.66,17100.0,23.9766,24.0114,23.9766,24.0114,17100.0
2006-10-20 11:35:00,27.66,27.66,27.64,27.64,5800.0,24.0114,24.0114,23.994,23.994,5800.0
2006-10-20 11:40:00,27.62,27.64,27.61,27.64,7400.0,23.9766,23.994,23.968,23.994,7400.0
2006-10-20 11:45:00,27.64,27.67,27.64,27.67,5900.0,23.994,24.02,23.994,24.02,5900.0
2006-10-20 11:50:00,27.67,27.67,27.65,27.65,5400.0,24.02,24.02,24.0027,24.0027,5400.0
2006-10-20 11:55:00,27.66,27.68,27.66,27.66,7300.0,24.0114,24.0287,24.0114,24.0114,7300.0
2006-10-20 12:00:00,27.67,27.67,27.63,27.63,5500.0,24.02,24.02,23.9853,23.9853,5500.0
2006-10-20 12:05:00,27.64,27.66,27.63,27.66,9800.0,23.994,24.0114,23.9853,24.0114,9800.0
2006-10-20 12:10:00,27.65,27.66,27.62,27.63,5800.0,24.0027,24.0114,23.9766,23.9853,5800.0
2006-10-20 12:15:00,27.64,27.67,27.64,27.67,6600.0,23.994,24.02,23.994,24.02,6600.0
2006-10-20 12:20:00,27.67,27.67,27.65,27.65,5700.0,24.02,24.02,24.0027,24.0027,5700.0
2006-10-20 12:25:00,27.65,27.67,27.63,27.65,5600.0,24.0027,24.02,23.9853,24.0027,5600.0
2006-10-20 12:30:00,27.65,27.66,27.64,27.64,8600.0,24.0027,24.0114,23.994,23.994,8600.0
2006-10-20 12:35:00,27.64,27.66,27.63,27.64,3900.0,23.994,24.0114,23.9853,23.994,3900.0
2006-10-20 12:40:00,27.64,27.66,27.63,27.65,5100.0,23.994,24.0114,23.9853,24.0027,5100.0
2006-10-20 12:45:00,27.64,27.67,27.64,27.66,4500.0,23.994,24.02,23.994,24.0114,4500.0
2006-10-20 12:50:00,27.65,27.66,27.62,27.63,6700.0,24.0027,24.0114,23.9766,23.9853,6700.0
2006-10-20 12:55:00,27.62,27.66,27.61,27.63,9400.0,23.9766,24.0114,23.968,23.9853,9400.0
2006-10-20 13:00:00,27.66,27.67,27.65,27.67,9100.0,24.0114,24.02,24.0027,24.02,9100.0
2006-10-20 13:05:00,27.66,27.66,27.64,27.65,5300.0,24.0114,24.0114,23.994,24.0027,5300.0
2006-10-20 13:10:00,27.66,27.66,27.64,27.65,4200.0,24.0114,24.0114,23.994,24.0027,4200.0
2006-10-20 13:15:00,27.66,27.66,27.64,27.66,3300.0,24.0114,24.0114,23.994,24.0114,3300.0
2006-10-20 13:20:00,27.66,27.66,27.63,27.64,3000.0,24.0114,24.0114,23.9853,23.994,3000.0
2006-10-20 13:25:00,27.65,27.66,27.64,27.64,8000.0,24.0027,24.0114,23.994,23.994,8000.0
2006-10-20 13:30:00,27.64,27.66,27.64,27.64,4500.0,23.994,24.0114,23.994,23.994,4500.0
2006-10-20 13:35:00,27.65,27.66,27.63,27.66,9100.0,24.0027,24.0114,23.9853,24.0114,9100.0
2006-10-20 13:40:00,27.65,27.65,27.63,27.65,20600.0,24.0027,24.0027,23.9853,24.0027,20600.0
2006-10-20 13:45:00,27.65,27.66,27.64,27.65,7800.0,24.0027,24.0114,23.994,24.0027,7800.0
2006-10-20 13:50:00,27.65,27.66,27.64,27.65,12600.0,24.0027,24.0114,23.994,24.0027,12600.0
2006-10-20 13:55:00,27.66,27.68,27.65,27.66,6700.0,24.0114,24.0287,24.0027,24.0114,6700.0
2006-10-20 14:00:00,27.66,27.66,27.64,27.64,6500.0,24.0114,24.0114,23.994,23.994,6500.0
2006-10-20 14:05:00,27.64,27.65,27.63,27.63,3100.0,23.994,24.0027,23.9853,23.9853,3100.0
2006-10-20 14:10:00,27.63,27.64,27.63,27.63,6800.0,23.9853,23.994,23.9853,23.9853,6800.0
2006-10-20 14:15:00,27.64,27.64,27.63,27.64,4900.0,23.994,23.994,23.9853,23.994,4900.0
2006-10-20 14:20:00,27.63,27.64,27.63,27.63,4600.0,23.9853,23.994,23.9853,23.9853,4600.0
2006-10-20 14:25:00,27.63,27.65,27.63,27.64,8000.0,23.9853,24.0027,23.9853,23.994,8000.0
2006-10-20 14:30:00,27.63,27.64,27.62,27.64,7500.0,23.9853,23.994,23.9766,23.994,7500.0
2006-10-20 14:35:00,27.65,27.65,27.63,27.64,13000.0,24.0027,24.0027,23.9853,23.994,13000.0
2006-10-20 14:40:00,27.65,27.65,27.62,27.62,16800.0,24.0027,24.0027,23.9766,23.9766,16800.0
2006-10-20 14:45:00,27.63,27.65,27.62,27.63,6800.0,23.9853,24.0027,23.9766,23.9853,6800.0
2006-10-20 14:50:00,27.63,27.65,27.63,27.65,16300.0,23.9853,24.0027,23.9853,24.0027,16300.0
2006-10-20 14:55:00,27.66,27.66,27.63,27.64,11600.0,24.0114,24.0114,23.9853,23.994,11600.0
2006-10-20 15:00:00,27.64,27.66,27.63,27.64,19900.0,23.994,24.0114,23.9853,23.994,19900.0
2006-10-20 15:05:00,27.65,27.66,27.63,27.64,14600.0,24.0027,24.0114,23.9853,23.994,14600.0
2006-10-20 15:10:00,27.65,27.66,27.64,27.65,8300.0,24.0027,24.0114,23.994,24.0027,8300.0
2006-10-20 15:15:00,27.64,27.67,27.64,27.67,17900.0,23.994,24.02,23.994,24.02,17900.0
2006-10-20 15:20:00,27.67,27.68,27.64,27.65,9900.0,24.02,24.0287,23.994,24.0027,9900.0
2006-10-20 15:25:00,27.66,27.67,27.65,27.66,10200.0,24.0114,24.02,24.0027,24.0114,10200.0
2006-10-20 15:30:00,27.66,27.66,27.64,27.64,26500.0,24.0114,24.0114,23.994,23.994,26500.0
2006-10-20 15:35:00,27.65,27.65,27.61,27.62,23300.0,24.0027,24.0027,23.968,23.9766,23300.0
2006-10-20 15:40:00,27.63,27.66,27.62,27.63,45600.0,23.9853,24.0114,23.9766,23.9853,45600.0
2006-10-20 15:45:00,27.64,27.65,27.63,27.64,41200.0,23.994,24.0027,23.9853,23.994,41200.0
2006-10-20 15:50:00,27.64,27.66,27.62,27.66,48800.0,23.994,24.0114,23.9766,24.0114,48800.0
2006-10-20 15:55:00,27.65,27.66,27.62,27.64,32000.0,24.0027,24.0114,23.9766,23.994,32000.0
2006-10-23 09:30:00,27.67,27.67,27.51,27.53,12200.0,24.02,24.02,23.8812,23.8985,12200.0
2006-10-23 09:35:00,27.55,27.66,27.55,27.58,11900.0,23.9159,24.0114,23.9159,23.9419,11900.0
2006-10-23 09:40:00,27.56,27.56,27.52,27.54,12800.0,23.9246,23.9246,23.8898,23.9072,12800.0
2006-10-23 09:45:00,27.54,27.56,27.54,27.55,4300.0,23.9072,23.9246,23.9072,23.9159,4300.0
2006-10-23 09:50:00,27.53,27.54,27.52,27.53,7500.0,23.8985,23.9072,23.8898,23.8985,7500.0
2006-10-23 09:55:00,27.52,27.53,27.51,27.51,7600.0,23.8898,23.8985,23.8812,23.8812,7600.0
2006-10-23 10:00:00,27.51,27.54,27.5,27.51,56000.0,23.8812,23.9072,23.8725,23.8812,56000.0
2006-10-23 10:05:00,27.51,27.52,27.51,27.52,7700.0,23.8812,23.8898,23.8812,23.8898,7700.0
2006-10-23 10:10:00,27.52,27.57,27.5,27.55,61400.0,23.8898,23.9332,23.8725,23.9159,61400.0
2006-10-23 10:15:00,27.57,27.58,27.56,27.58,14000.0,23.9332,23.9419,23.9246,23.9419,14000.0
2006-10-23 10:20:00,27.58,27.64,27.57,27.62,9300.0,23.9419,23.994,23.9332,23.9766,9300.0
2006-10-23 10:25:00,27.62,27.63,27.6,27.62,9600.0,23.9766,23.9853,23.9593,23.9766,9600.0
2006-10-23 10:30:00,27.61,27.62,27.6,27.61,7000.0,23.968,23.9766,23.9593,23.968,7000.0
2006-10-23 10:35:00,27.62,27.66,27.6,27.64,22900.0,23.9766,24.0114,23.9593,23.994,22900.0
2006-10-23 10:40:00,27.66,27.66,27.64,27.64,6200.0,24.0114,24.0114,23.994,23.994,6200.0
2006-10-23 10:45:00,27.64,27.67,27.64,27.66,8300.0,23.994,24.02,23.994,24.0114,8300.0
2006-10-23 10:50:00,27.66,27.68,27.66,27.67,4900.0,24.0114,24.0287,24.0114,24.02,4900.0
2006-10-23 10:55:00,27.66,27.68,27.65,27.68,10300.0,24.0114,24.0287,24.0027,24.0287,10300.0
2006-10-23 11:00:00,27.68,27.76,27.68,27.75,24700.0,24.0287,24.0982,24.0287,24.0895,24700.0
2006-10-23 11:05:00,27.74,27.75,27.71,27.73,14700.0,24.0808,24.0895,24.0548,24.0721,14700.0
2006-10-23 11:10:00,27.73,27.74,27.72,27.73,6400.0,24.0721,24.0808,24.0635,24.0721,6400.0
2006-10-23 11:15:00,27.73,27.75,27.72,27.74,15900.0,24.0721,24.0895,24.0635,24.0808,15900.0
2006-10-23 11:20:00,27.73,27.74,27.72,27.73,8400.0,24.0721,24.0808,24.0635,24.0721,8400.0
2006-10-23 11:25:00,27.72,27.73,27.71,27.71,3300.0,24.0635,24.0721,24.0548,24.0548,3300.0
2006-10-23 11:30:00,27.73,27.75,27.73,27.74,4000.0,24.0721,24.0895,24.0721,24.0808,4000.0
2006-10-23 11:35:00,27.75,27.75,27.72,27.72,8000.0,24.0895,24.0895,24.0635,24.0635,8000.0
2006-10-23 11:40:00,27.72,27.73,27.71,27.73,4000.0,24.0635,24.0721,24.0548,24.0721,4000.0
2006-10-23 11:45:00,27.73,27.73,27.7,27.72,35300.0,24.0721,24.0721,24.0461,24.0635,35300.0
2006-10-23 11:50:00,27.72,27.72,27.7,27.7,10000.0,24.0635,24.0635,24.0461,24.0461,10000.0
2006-10-23 11:55:00,27.7,27.71,27.7,27.7,16900.0,24.0461,24.0548,24.0461,24.0461,16900.0
2006-10-23 12:00:00,27.7,27.71,27.7,27.7,7400.0,24.0461,24.0548,24.0461,24.0461,7400.0
2006-10-23 12:05:00,27.71,27.72,27.7,27.72,11900.0,24.0548,24.0635,24.0461,24.0635,11900.0
2006-10-23 12:10:00,27.72,27.72,27.71,27.71,7000.0,24.0635,24.0635,24.0548,24.0548,7000.0
2006-10-23 12:15:00,27.71,27.71,27.69,27.71,15200.0,24.0548,24.0548,24.0374,24.0548,15200.0
2006-10-23 12:20:00,27.71,27.71,27.7,27.7,15200.0,24.0548,24.0548,24.0461,24.0461,15200.0
2006-10-23 12:25:00,27.71,27.71,27.7,27.71,8200.0,24.0548,24.0548,24.0461,24.0548,8200.0
2006-10-23 12:30:00,27.7,27.71,27.7,27.71,3600.0,24.0461,24.0548,24.0461,24.0548,3600.0
2006-10-23 12:35:00,27.71,27.71,27.7,27.71,6500.0,24.0548,24.0548,24.0461,24.0548,6500.0
2006-10-23 12:40:00,27.71,27.71,27.7,27.71,5600.0,24.0548,24.0548,24.0461,24.0548,5600.0
2006-10-23 12:45:00,27.7,27.71,27.7,27.7,7900.0,24.0461,24.0548,24.0461,24.0461,7900.0
2006-10-23 12:50:00,27.7,27.71,27.7,27.7,8400.0,24.0461,24.0548,24.0461,24.0461,8400.0
2006-10-23 12:55:00,27.71,27.71,27.7,27.7,6800.0,24.0548,24.0548,24.0461,24.0461,6800.0
2006-10-23 13:00:00,27.71,27.72,27.7,27.71,34200.0,24.0548,24.0635,24.0461,24.0548,34200.0
2006-10-23 13:05:00,27.72,27.72,27.71,27.71,7100.0,24.0635,24.0635,24.0548,24.0548,7100.0
2006-10-23 13:10:00,27.72,27.72,27.71,27.71,9100.0,24.0635,24.0635,24.0548,24.0548,9100.0
2006-10-23 13:15:00,27.7,27.72,27.7,27.72,5500.0,24.0461,24.0635,24.0461,24.0635,5500.0
2006-10-23 13:20:00,27.71,27.72,27.71,27.72,5300.0,24.0548,24.0635,24.0548,24.0635,5300.0
2006-10-23 13:25:00,27.72,27.73,27.71,27.72,6400.0,24.0635,24.0721,24.0548,24.0635,6400.0
2006-10-23 13:30:00,27.72,27.73,27.72,27.73,7700.0,24.0635,24.0721,24.0635,24.0721,7700.0
2006-10-23 13:35:00,27.74,27.74,27.73,27.74,8200.0,24.0808,24.0808,24.0721,24.0808,8200.0
2006-10-23 13:40:00,27.74,27.74,27.73,27.73,7700.0,24.0808,24.0808,24.0721,24.0721,7700.0
2006-10-23 13:45:00,27.73,27.74,27.73,27.74,4400.0,24.0721,24.0808,24.0721,24.0808,4400.0
2006-10-23 13:50:00,27.73,27.74,27.72,27.72,15200.0,24.0721,24.0808,24.0635,24.0635,15200.0
2006-10-23 13:55:00,27.72,27.75,27.72,27.75,10900.0,24.0635,24.0895,24.0635,24.0895,10900.0
2006-10-23 14:00:00,27.75,27.76,27.74,27.75,38100.0,24.0895,24.0982,24.0808,24.0895,38100.0
2006-10-23 14:05:00,27.76,27.76,27.71,27.73,29900.0,24.0982,24.0982,24.0548,24.0721,29900.0
2006-10-23 14:10:00,27.73,27.73,27.7,27.71,10500.0,24.0721,24.0721,24.0461,24.0548,10500.0
2006-10-23 14:15:00,27.71,27.71,27.69,27.7,10600.0,24.0548,24.0548,24.0374,24.0461,10600.0
2006-10-23 14:20:00,27.7,27.7,27.68,27.69,15500.0,24.0461,24.0461,24.0287,24.0374,15500.0
2006-10-23 14:25:00,27.7,27.73,27.69,27.73,13500.0,24.0461,24.0721,24.0374,24.0721,13500.0
2006-10-23 14:30:00,27.73,27.73,27.69,27.7,13600.0,24.0721,24.0721,24.0374,24.0461,13600.0
2006-10-23 14:35:00,27.7,27.71,27.69,27.71,3600.0,24.0461,24.0548,24.0374,24.0548,3600.0
2006-10-23 14:40:00,27.71,27.73,27.71,27.72,9700.0,24.0548,24.0721,24.0548,24.0635,9700.0
2006-10-23 14:45:00,27.72,27.76,27.72,27.76,9700.0,24.0635,24.0982,24.0635,24.0982,9700.0
2006-10-23 14:50:00,27.76,27.78,27.76,27.78,10900.0,24.0982,24.1155,24.0982,24.1155,10900.0
2006-10-23 14:55:00,27.77,27.78,27.76,27.77,8900.0,24.1069,24.1155,24.0982,24.1069,8900.0
2006-10-23 15:00:00,27.78,27.79,27.76,27.77,11000.0,24.1155,24.1242,24.0982,24.1069,11000.0
2006-10-23 15:05:00,27.76,27.79,27.76,27.78,14900.0,24.0982,24.1242,24.0982,24.1155,14900.0
2006-10-23 15:10:00,27.78,27.78,27.74,27.75,21100.0,24.1155,24.1155,24.0808,24.0895,21100.0
2006-10-23 15:15:00,27.75,27.75,27.72,27.73,29200.0,24.0895,24.0895,24.0635,24.0721,29200.0
2006-10-23 15:20:00,27.73,27.74,27.72,27.74,10800.0,24.0721,24.0808,24.0635,24.0808,10800.0
2006-10-23 15:25:00,27.74,27.76,27.73,27.74,29500.0,24.0808,24.0982,24.0721,24.0808,29500.0
2006-10-23 15:30:00,27.74,27.76,27.72,27.76,9500.0,24.0808,24.0982,24.0635,24.0982,9500.0
2006-10-23 15:35:00,27.76,27.77,27.74,27.77,16300.0,24.0982,24.1069,24.0808,24.1069,16300.0
2006-10-23 15:40:00,27.76,27.78,27.73,27.78,33400.0,24.0982,24.1155,24.0721,24.1155,33400.0
2006-10-23 15:45:00,27.77,27.78,27.75,27.77,11400.0,24.1069,24.1155,24.0895,24.1069,11400.0
2006-10-23 15:50:00,27.77,27.77,27.74,27.75,15000.0,24.1069,24.1069,24.0808,24.0895,15000.0
2006-10-23 15:55:00,27.75,27.79,27.75,27.77,27800.0,24.0895,24.1242,24.0895,24.1069,27800.0
2006-10-24 09:30:00,27.66,27.7,27.51,27.52,34700.0,24.0114,24.0461,23.8812,23.8898,34700.0
2006-10-24 09:35:00,27.52,27.56,27.5,27.52,19100.0,23.8898,23.9246,23.8725,23.8898,19100.0
2006-10-24 09:40:00,27.54,27.6,27.54,27.56,5500.0,23.9072,23.9593,23.9072,23.9246,5500.0
2006-10-24 09:45:00,27.57,27.58,27.54,27.57,3500.0,23.9332,23.9419,23.9072,23.9332,3500.0
2006-10-24 09:50:00,27.58,27.61,27.56,27.57,4600.0,23.9419,23.968,23.9246,23.9332,4600.0
2006-10-24 09:55:00,27.6,27.6,27.57,27.57,2000.0,23.9593,23.9593,23.9332,23.9332,2000.0
2006-10-24 10:00:00,27.58,27.59,27.57,27.58,3800.0,23.9419,23.9506,23.9332,23.9419,3800.0
2006-10-24 10:05:00,27.59,27.6,27.57,27.57,14600.0,23.9506,23.9593,23.9332,23.9332,14600.0
2006-10-24 10:10:00,27.57,27.57,27.53,27.53,3100.0,23.9332,23.9332,23.8985,23.8985,3100.0
2006-10-24 10:15:00,27.51,27.53,27.5,27.5,18500.0,23.8812,23.8985,23.8725,23.8725,18500.0
2006-10-24 10:20:00,27.51,27.52,27.5,27.52,5700.0,23.8812,23.8898,23.8725,23.8898,5700.0
2006-10-24 10:25:00,27.51,27.52,27.5,27.51,5900.0,23.8812,23.8898,23.8725,23.8812,5900.0
2006-10-24 10:30:00,27.5,27.51,27.5,27.5,8300.0,23.8725,23.8812,23.8725,23.8725,8300.0
2006-10-24 10:35:00,27.5,27.51,27.5,27.5,9000.0,23.8725,23.8812,23.8725,23.8725,9000.0
2006-10-24 10:40:00,27.5,27.52,27.5,27.5,24700.0,23.8725,23.8898,23.8725,23.8725,24700.0
2006-10-24 10:45:00,27.5,27.53,27.5,27.52,16000.0,23.8725,23.8985,23.8725,23.8898,16000.0
2006-10-24 10:50:00,27.51,27.53,27.5,27.5,31500.0,23.8812,23.8985,23.8725,23.8725,31500.0
2006-10-24 10:55:00,27.52,27.52,27.48,27.5,214000.0,23.8898,23.8898,23.8551,23.8725,214000.0
2006-10-24 11:00:00,27.49,27.5,27.48,27.49,26200.0,23.8638,23.8725,23.8551,23.8638,26200.0
2006-10-24 11:05:00,27.49,27.53,27.48,27.52,291500.0,23.8638,23.8985,23.8551,23.8898,291500.0
2006-10-24 11:10:00,27.53,27.54,27.5,27.51,8000.0,23.8985,23.9072,23.8725,23.8812,8000.0
2006-10-24 11:15:00,27.51,27.53,27.5,27.53,35300.0,23.8812,23.8985,23.8725,23.8985,35300.0
2006-10-24 11:20:00,27.53,27.53,27.51,27.51,16200.0,23.8985,23.8985,23.8812,23.8812,16200.0
2006-10-24 11:25:00,27.51,27.53,27.51,27.53,13000.0,23.8812,23.8985,23.8812,23.8985,13000.0
2006-10-24 11:30:00,27.53,27.53,27.5,27.53,118300.0,23.8985,23.8985,23.8725,23.8985,118300.0
2006-10-24 11:35:00,27.52,27.55,27.52,27.53,13400.0,23.8898,23.9159,23.8898,23.8985,13400.0
2006-10-24 11:40:00,27.54,27.55,27.52,27.55,11500.0,23.9072,23.9159,23.8898,23.9159,11500.0
2006-10-24 11:45:00,27.56,27.56,27.53,27.54,12600.0,23.9246,23.9246,23.8985,23.9072,12600.0
2006-10-24 11:50:00,27.53,27.54,27.53,27.54,5400.0,23.8985,23.9072,23.8985,23.9072,5400.0
2006-10-24 11:55:00,27.53,27.54,27.51,27.51,5200.0,23.8985,23.9072,23.8812,23.8812,5200.0
2006-10-24 12:00:00,27.52,27.56,27.51,27.51,62800.0,23.8898,23.9246,23.8812,23.8812,62800.0
2006-10-24 12:05:00,27.51,27.52,27.5,27.51,5200.0,23.8812,23.8898,23.8725,23.8812,5200.0
2006-10-24 12:10:00,27.5,27.53,27.5,27.53,16200.0,23.8725,23.8985,23.8725,23.8985,16200.0
2006-10-24 12:15:00,27.54,27.55,27.53,27.54,70900.0,23.9072,23.9159,23.8985,23.9072,70900.0
2006-10-24 12:20:00,27.55,27.55,27.54,27.55,5500.0,23.9159,23.9159,23.9072,23.9159,5500.0
2006-10-24 12:25:00,27.54,27.54,27.51,27.52,7000.0,23.9072,23.9072,23.8812,23.8898,7000.0
2006-10-24 12:30:00,27.51,27.56,27.51,27.55,16700.0,23.8812,23.9246,23.8812,23.9159,16700.0
2006-10-24 12:35:00,27.55,27.57,27.55,27.55,3500.0,23.9159,23.9332,23.9159,23.9159,3500.0
2006-10-24 12:40:00,27.55,27.56,27.51,27.54,8700.0,23.9159,23.9246,23.8812,23.9072,8700.0
2006-10-24 12:45:00,27.53,27.56,27.53,27.55,15100.0,23.8985,23.9246,23.8985,23.9159,15100.0
2006-10-24 12:50:00,27.55,27.56,27.52,27.53,13800.0,23.9159,23.9246,23.8898,23.8985,13800.0
2006-10-24 12:55:00,27.54,27.56,27.53,27.54,11400.0,23.9072,23.9246,23.8985,23.9072,11400.0
2006-10-24 13:00:00,27.54,27.54,27.52,27.53,2800.0,23.9072,23.9072,23.8898,23.8985,2800.0
2006-10-24 13:05:00,27.52,27.53,27.52,27.52,1500.0,23.8898,23.8985,23.8898,23.8898,1500.0
2006-10-24 13:10:00,27.53,27.53,27.52,27.52,3900.0,23.8985,23.8985,23.8898,23.8898,3900.0
2006-10-24 13:15:00,27.53,27.53,27.5,27.51,17600.0,23.8985,23.8985,23.8725,23.8812,17600.0
2006-10-24 13:20:00,27.51,27.53,27.51,27.52,4600.0,23.8812,23.8985,23.8812,23.8898,4600.0
2006-10-24 13:25:00,27.52,27.54,27.52,27.53,4900.0,23.8898,23.9072,23.8898,23.8985,4900.0
2006-10-24 13:30:00,27.53,27.54,27.51,27.52,8900.0,23.8985,23.9072,23.8812,23.8898,8900.0
2006-10-24 13:35:00,27.51,27.52,27.5,27.52,11600.0,23.8812,23.8898,23.8725,23.8898,11600.0
2006-10-24 13:40:00,27.52,27.52,27.5,27.51,10700.0,23.8898,23.8898,23.8725,23.8812,10700.0
2006-10-24 13:45:00,27.5,27.52,27.5,27.5,13600.0,23.8725,23.8898,23.8725,23.8725,13600.0
2006-10-24 13:50:00,27.51,27.53,27.5,27.52,108800.0,23.8812,23.8985,23.8725,23.8898,108800.0
2006-10-24 13:55:00,27.52,27.54,27.51,27.52,25600.0,23.8898,23.9072,23.8812,23.8898,25600.0
2006-10-24 14:00:00,27.52,27.53,27.52,27.53,1200.0,23.8898,23.8985,23.8898,23.8985,1200.0
2006-10-24 14:05:00,27.52,27.53,27.52,27.53,3000.0,23.8898,23.8985,23.8898,23.8985,3000.0
2006-10-24 14:10:00,27.52,27.54,27.52,27.53,6900.0,23.8898,23.9072,23.8898,23.8985,6900.0
2006-10-24 14:15:00,27.53,27.53,27.51,27.52,5900.0,23.8985,23.8985,23.8812,23.8898,5900.0
2006-10-24 14:20:00,27.52,27.53,27.52,27.52,5200.0,23.8898,23.8985,23.8898,23.8898,5200.0
2006-10-24 14:25:00,27.52,27.53,27.52,27.52,5400.0,23.8898,23.8985,23.8898,23.8898,5400.0
2006-10-24 14:30:00,27.52,27.54,27.52,27.52,16500.0,23.8898,23.9072,23.8898,23.8898,16500.0
2006-10-24 14:35:00,27.52,27.56,27.52,27.55,6500.0,23.8898,23.9246,23.8898,23.9159,6500.0
2006-10-24 14:40:00,27.56,27.56,27.54,27.54,97200.0,23.9246,23.9246,23.9072,23.9072,97200.0
2006-10-24 14:45:00,27.54,27.54,27.53,27.53,4100.0,23.9072,23.9072,23.8985,23.8985,4100.0
2006-10-24 14:50:00,27.52,27.53,27.51,27.53,8700.0,23.8898,23.8985,23.8812,23.8985,8700.0
2006-10-24 14:55:00,27.53,27.55,27.53,27.53,4800.0,23.8985,23.9159,23.8985,23.8985,4800.0
2006-10-24 15:00:00,27.53,27.54,27.53,27.53,2500.0,23.8985,23.9072,23.8985,23.8985,2500.0
2006-10-24 15:05:00,27.53,27.54,27.52,27.52,8100.0,23.8985,23.9072,23.8898,23.8898,8100.0
2006-10-24 15:10:00,27.51,27.52,27.5,27.52,10200.0,23.8812,23.8898,23.8725,23.8898,10200.0
2006-10-24 15:15:00,27.5,27.53,27.5,27.53,33300.0,23.8725,23.8985,23.8725,23.8985,33300.0
2006-10-24 15:20:00,27.52,27.53,27.51,27.53,13000.0,23.8898,23.8985,23.8812,23.8985,13000.0
2006-10-24 15:25:00,27.53,27.53,27.51,27.52,9900.0,23.8985,23.8985,23.8812,23.8898,9900.0
2006-10-24 15:30:00,27.51,27.52,27.51,27.52,28800.0,23.8812,23.8898,23.8812,23.8898,28800.0
2006-10-24 15:35:00,27.52,27.53,27.5,27.52,61400.0,23.8898,23.8985,23.8725,23.8898,61400.0
2006-10-24 15:40:00,27.51,27.54,27.51,27.52,48600.0,23.8812,23.9072,23.8812,23.8898,48600.0
2006-10-24 15:45:00,27.52,27.53,27.48,27.49,83600.0,23.8898,23.8985,23.8551,23.8638,83600.0
2006-10-24 15:50:00,27.49,27.53,27.49,27.53,81800.0,23.8638,23.8985,23.8638,23.8985,81800.0
2006-10-24 15:55:00,27.52,27.53,27.51,27.53,29000.0,23.8898,23.8985,23.8812,23.8985,29000.0
2006-10-25 09:30:00,27.52,27.55,27.52,27.54,20100.0,23.8898,23.9159,23.8898,23.9072,20100.0
2006-10-25 09:35:00,27.54,27.58,27.51,27.51,21100.0,23.9072,23.9419,23.8812,23.8812,21100.0
2006-10-25 09:40:00,27.51,27.53,27.46,27.5,55500.0,23.8812,23.8985,23.8377,23.8725,55500.0
2006-10-25 09:45:00,27.5,27.54,27.5,27.51,51700.0,23.8725,23.9072,23.8725,23.8812,51700.0
2006-10-25 09:50:00,27.5,27.51,27.5,27.51,8500.0,23.8725,23.8812,23.8725,23.8812,8500.0
2006-10-25 09:55:00,27.51,27.54,27.51,27.53,12500.0,23.8812,23.9072,23.8812,23.8985,12500.0
2006-10-25 10:00:00,27.53,27.53,27.49,27.52,23500.0,23.8985,23.8985,23.8638,23.8898,23500.0
2006-10-25 10:05:00,27.52,27.55,27.5,27.54,32700.0,23.8898,23.9159,23.8725,23.9072,32700.0
2006-10-25 10:10:00,27.54,27.54,27.51,27.53,30600.0,23.9072,23.9072,23.8812,23.8985,30600.0
2006-10-25 10:15:00,27.52,27.53,27.51,27.51,34800.0,23.8898,23.8985,23.8812,23.8812,34800.0
2006-10-25 10:20:00,27.51,27.53,27.5,27.52,126500.0,23.8812,23.8985,23.8725,23.8898,126500.0
2006-10-25 10:25:00,27.51,27.52,27.5,27.52,21600.0,23.8812,23.8898,23.8725,23.8898,21600.0
2006-10-25 10:30:00,27.51,27.52,27.5,27.51,49600.0,23.8812,23.8898,23.8725,23.8812,49600.0
2006-10-25 10:35:00,27.51,27.51,27.51,27.51,16700.0,23.8812,23.8812,23.8812,23.8812,16700.0
2006-10-25 10:40:00,27.51,27.52,27.5,27.51,11500.0,23.8812,23.8898,23.8725,23.8812,11500.0
2006-10-25 10:45:00,27.51,27.52,27.5,27.51,8900.0,23.8812,23.8898,23.8725,23.8812,8900.0
2006-10-25 10:50:00,27.51,27.51,27.5,27.5,11900.0,23.8812,23.8812,23.8725,23.8725,11900.0
2006-10-25 10:55:00,27.51,27.51,27.5,27.51,2300.0,23.8812,23.8812,23.8725,23.8812,2300.0
2006-10-25 11:00:00,27.51,27.52,27.5,27.51,41100.0,23.8812,23.8898,23.8725,23.8812,41100.0
2006-10-25 11:05:00,27.51,27.52,27.51,27.52,10000.0,23.8812,23.8898,23.8812,23.8898,10000.0
2006-10-25 11:10:00,27.52,27.52,27.51,27.51,18500.0,23.8898,23.8898,23.8812,23.8812,18500.0
2006-10-25 11:15:00,27.52,27.52,27.51,27.51,1100.0,23.8898,23.8898,23.8812,23.8812,1100.0
2006-10-25 11:20:00,27.52,27.53,27.51,27.52,7100.0,23.8898,23.8985,23.8812,23.8898,7100.0
2006-10-25 11:25:00,27.52,27.53,27.52,27.53,13500.0,23.8898,23.8985,23.8898,23.8985,13500.0
2006-10-25 11:30:00,27.53,27.54,27.52,27.53,9400.0,23.8985,23.9072,23.8898,23.8985,9400.0
2006-10-25 11:35:00,27.54,27.54,27.53,27.54,18200.0,23.9072,23.9072,23.8985,23.9072,18200.0
2006-10-25 11:40:00,27.54,27.54,27.52,27.52,14700.0,23.9072,23.9072,23.8898,23.8898,14700.0
2006-10-25 11:45:00,27.53,27.53,27.51,27.51,12700.0,23.8985,23.8985,23.8812,23.8812,12700.0
2006-10-25 11:50:00,27.51,27.52,27.51,27.51,18200.0,23.8812,23.8898,23.8812,23.8812,18200.0
2006-10-25 11:55:00,27.52,27.52,27.51,27.51,8300.0,23.8898,23.8898,23.8812,23.8812,8300.0
2006-10-25 12:00:00,27.52,27.52,27.51,27.51,22200.0,23.8898,23.8898,23.8812,23.8812,22200.0
2006-10-25 12:05:00,27.51,27.52,27.51,27.52,15300.0,23.8812,23.8898,23.8812,23.8898,15300.0
2006-10-25 12:10:00,27.51,27.52,27.51,27.51,7500.0,23.8812,23.8898,23.8812,23.8812,7500.0
2006-10-25 12:15:00,27.51,27.52,27.51,27.51,5300.0,23.8812,23.8898,23.8812,23.8812,5300.0
2006-10-25 12:20:00,27.52,27.52,27.5,27.51,101500.0,23.8898,23.8898,23.8725,23.8812,101500.0
2006-10-25 12:25:00,27.51,27.51,27.5,27.51,16100.0,23.8812,23.8812,23.8725,23.8812,16100.0
2006-10-25 12:30:00,27.5,27.51,27.5,27.5,33900.0,23.8725,23.8812,23.8725,23.8725,33900.0
2006-10-25 12:35:00,27.51,27.51,27.5,27.5,21700.0,23.8812,23.8812,23.8725,23.8725,21700.0
2006-10-25 12:40:00,27.5,27.51,27.5,27.5,9600.0,23.8725,23.8812,23.8725,23.8725,9600.0
2006-10-25 12:45:00,27.5,27.5,27.5,27.5,7700.0,23.8725,23.8725,23.8725,23.8725,7700.0
2006-10-25 12:50:00,27.5,27.51,27.5,27.51,14400.0,23.8725,23.8812,23.8725,23.8812,14400.0
2006-10-25 12:55:00,27.51,27.51,27.5,27.5,5000.0,23.8812,23.8812,23.8725,23.8725,5000.0
2006-10-25 13:00:00,27.5,27.51,27.5,27.5,14800.0,23.8725,23.8812,23.8725,23.8725,14800.0
2006-10-25 13:05:00,27.5,27.51,27.5,27.5,8600.0,23.8725,23.8812,23.8725,23.8725,8600.0
2006-10-25 13:10:00,27.5,27.51,27.5,27.5,4800.0,23.8725,23.8812,23.8725,23.8725,4800.0
2006-10-25 13:15:00,27.5,27.51,27.5,27.5,9900.0,23.8725,23.8812,23.8725,23.8725,9900.0
2006-10-25 13:20:00,27.51,27.51,27.5,27.51,15000.0,23.8812,23.8812,23.8725,23.8812,15000.0
2006-10-25 13:25:00,27.51,27.51,27.5,27.5,11000.0,23.8812,23.8812,23.8725,23.8725,11000.0
2006-10-25 13:30:00,27.52,27.52,27.5,27.51,8800.0,23.8898,23.8898,23.8725,23.8812,8800.0
2006-10-25 13:35:00,27.5,27.51,27.5,27.51,9800.0,23.8725,23.8812,23.8725,23.8812,9800.0
2006-10-25 13:40:00,27.51,27.51,27.5,27.5,9300.0,23.8812,23.8812,23.8725,23.8725,9300.0
2006-10-25 13:45:00,27.51,27.51,27.5,27.51,16500.0,23.8812,23.8812,23.8725,23.8812,16500.0
2006-10-25 13:50:00,27.5,27.51,27.5,27.51,9600.0,23.8725,23.8812,23.8725,23.8812,9600.0
2006-10-25 13:55:00,27.5,27.51,27.5,27.51,43400.0,23.8725,23.8812,23.8725,23.8812,43400.0
2006-10-25 14:00:00,27.5,27.51,27.5,27.5,6300.0,23.8725,23.8812,23.8725,23.8725,6300.0
2006-10-25 14:05:00,27.51,27.51,27.5,27.5,28000.0,23.8812,23.8812,23.8725,23.8725,28000.0
2006-10-25 14:10:00,27.5,27.51,27.5,27.51,23900.0,23.8725,23.8812,23.8725,23.8812,23900.0
2006-10-25 14:15:00,27.51,27.54,27.5,27.54,16600.0,23.8812,23.9072,23.8725,23.9072,16600.0
2006-10-25 14:20:00,27.53,27.54,27.5,27.52,17300.0,23.8985,23.9072,23.8725,23.8898,17300.0
2006-10-25 14:25:00,27.52,27.52,27.5,27.5,26700.0,23.8898,23.8898,23.8725,23.8725,26700.0
2006-10-25 14:30:00,27.51,27.52,27.5,27.51,13700.0,23.8812,23.8898,23.8725,23.8812,13700.0
2006-10-25 14:35:00,27.52,27.56,27.52,27.56,21700.0,23.8898,23.9246,23.8898,23.9246,21700.0
2006-10-25 14:40:00,27.55,27.56,27.54,27.54,28500.0,23.9159,23.9246,23.9072,23.9072,28500.0
2006-10-25 14:45:00,27.55,27.56,27.54,27.55,28600.0,23.9159,23.9246,23.9072,23.9159,28600.0
2006-10-25 14:50:00,27.55,27.56,27.54,27.55,25200.0,23.9159,23.9246,23.9072,23.9159,25200.0
2006-10-25 14:55:00,27.56,27.58,27.55,27.58,20600.0,23.9246,23.9419,23.9159,23.9419,20600.0
2006-10-25 15:00:00,27.56,27.57,27.51,27.52,8100.0,23.9246,23.9332,23.8812,23.8898,8100.0
2006-10-25 15:05:00,27.51,27.51,27.49,27.5,82200.0,23.8812,23.8812,23.8638,23.8725,82200.0
2006-10-25 15:10:00,27.5,27.52,27.5,27.5,39500.0,23.8725,23.8898,23.8725,23.8725,39500.0
2006-10-25 15:15:00,27.51,27.53,27.5,27.53,24400.0,23.8812,23.8985,23.8725,23.8985,24400.0
2006-10-25 15:20:00,27.53,27.53,27.51,27.51,34900.0,23.8985,23.8985,23.8812,23.8812,34900.0
2006-10-25 15:25:00,27.51,27.52,27.5,27.51,151600.0,23.8812,23.8898,23.8725,23.8812,151600.0
2006-10-25 15:30:00,27.51,27.53,27.51,27.52,16300.0,23.8812,23.8985,23.8812,23.8898,16300.0
2006-10-25 15:35:00,27.52,27.53,27.51,27.53,15100.0,23.8898,23.8985,23.8812,23.8985,15100.0
2006-10-25 15:40:00,27.53,27.53,27.51,27.53,23100.0,23.8985,23.8985,23.8812,23.8985,23100.0
2006-10-25 15:45:00,27.52,27.55,27.52,27.54,16100.0,23.8898,23.9159,23.8898,23.9072,16100.0
2006-10-25 15:50:00,27.54,27.57,27.52,27.52,192900.0,23.9072,23.9332,23.8898,23.8898,192900.0
2006-10-25 15:55:00,27.53,27.54,27.51,27.51,78600.0,23.8985,23.9072,23.8812,23.8812,78600.0
2006-10-26 09:30:00,27.58,27.58,27.54,27.55,17800.0,23.9419,23.9419,23.9072,23.9159,17800.0
2006-10-26 09:35:00,27.58,27.6,27.58,27.6,12200.0,23.9419,23.9593,23.9419,23.9593,12200.0
2006-10-26 09:40:00,27.59,27.6,27.54,27.54,5900.0,23.9506,23.9593,23.9072,23.9072,5900.0
2006-10-26 09:45:00,27.56,27.58,27.56,27.56,8000.0,23.9246,23.9419,23.9246,23.9246,8000.0
2006-10-26 09:50:00,27.56,27.57,27.54,27.56,25700.0,23.9246,23.9332,23.9072,23.9246,25700.0
2006-10-26 09:55:00,27.57,27.63,27.57,27.63,11000.0,23.9332,23.9853,23.9332,23.9853,11000.0
2006-10-26 10:00:00,27.62,27.63,27.6,27.62,36800.0,23.9766,23.9853,23.9593,23.9766,36800.0
2006-10-26 10:05:00,27.63,27.63,27.58,27.58,8700.0,23.9853,23.9853,23.9419,23.9419,8700.0
2006-10-26 10:10:00,27.58,27.58,27.55,27.57,10300.0,23.9419,23.9419,23.9159,23.9332,10300.0
2006-10-26 10:15:00,27.57,27.62,27.56,27.61,12100.0,23.9332,23.9766,23.9246,23.968,12100.0
2006-10-26 10:20:00,27.6,27.61,27.57,27.57,31900.0,23.9593,23.968,23.9332,23.9332,31900.0
2006-10-26 10:25:00,27.57,27.63,27.57,27.62,21600.0,23.9332,23.9853,23.9332,23.9766,21600.0
2006-10-26 10:30:00,27.61,27.63,27.6,27.62,11500.0,23.968,23.9853,23.9593,23.9766,11500.0
2006-10-26 10:35:00,27.64,27.64,27.62,27.64,5000.0,23.994,23.994,23.9766,23.994,5000.0
2006-10-26 10:40:00,27.63,27.64,27.63,27.63,5900.0,23.9853,23.994,23.9853,23.9853,5900.0
2006-10-26 10:45:00,27.64,27.67,27.63,27.66,16300.0,23.994,24.02,23.9853,24.0114,16300.0
2006-10-26 10:50:00,27.65,27.66,27.65,27.65,19600.0,24.0027,24.0114,24.0027,24.0027,19600.0
2006-10-26 10:55:00,27.65,27.69,27.65,27.67,36200.0,24.0027,24.0374,24.0027,24.02,36200.0
2006-10-26 11:00:00,27.67,27.69,27.67,27.69,67100.0,24.02,24.0374,24.02,24.0374,67100.0
2006-10-26 11:05:00,27.68,27.71,27.68,27.7,7600.0,24.0287,24.0548,24.0287,24.0461,7600.0
2006-10-26 11:10:00,27.7,27.75,27.7,27.75,13200.0,24.0461,24.0895,24.0461,24.0895,13200.0
2006-10-26 11:15:00,27.74,27.75,27.73,27.74,8900.0,24.0808,24.0895,24.0721,24.0808,8900.0
2006-10-26 11:20:00,27.74,27.75,27.69,27.7,8200.0,24.0808,24.0895,24.0374,24.0461,8200.0
2006-10-26 11:25:00,27.71,27.71,27.7,27.71,4300.0,24.0548,24.0548,24.0461,24.0548,4300.0
2006-10-26 11:30:00,27.7,27.71,27.7,27.71,9300.0,24.0461,24.0548,24.0461,24.0548,9300.0
2006-10-26 11:35:00,27.7,27.72,27.7,27.72,15100.0,24.0461,24.0635,24.0461,24.0635,15100.0
2006-10-26 11:40:00,27.71,27.72,27.7,27.7,10300.0,24.0548,24.0635,24.0461,24.0461,10300.0
2006-10-26 11:45:00,27.71,27.71,27.7,27.71,7700.0,24.0548,24.0548,24.0461,24.0548,7700.0
2006-10-26 11:50:00,27.7,27.71,27.69,27.71,17800.0,24.0461,24.0548,24.0374,24.0548,17800.0
2006-10-26 11:55:00,27.7,27.71,27.7,27.7,13400.0,24.0461,24.0548,24.0461,24.0461,13400.0
2006-10-26 12:00:00,27.7,27.71,27.7,27.71,4400.0,24.0461,24.0548,24.0461,24.0548,4400.0
2006-10-26 12:05:00,27.7,27.71,27.7,27.71,1700.0,24.0461,24.0548,24.0461,24.0548,1700.0
2006-10-26 12:10:00,27.7,27.72,27.7,27.72,12000.0,24.0461,24.0635,24.0461,24.0635,12000.0
2006-10-26 12:15:00,27.72,27.73,27.71,27.71,5300.0,24.0635,24.0721,24.0548,24.0548,5300.0
2006-10-26 12:20:00,27.7,27.74,27.7,27.74,11500.0,24.0461,24.0808,24.0461,24.0808,11500.0
2006-10-26 12:25:00,27.74,27.75,27.74,27.75,1700.0,24.0808,24.0895,24.0808,24.0895,1700.0
2006-10-26 12:30:00,27.74,27.75,27.71,27.72,7100.0,24.0808,24.0895,24.0548,24.0635,7100.0
2006-10-26 12:35:00,27.71,27.71,27.7,27.7,14300.0,24.0548,24.0548,24.0461,24.0461,14300.0
2006-10-26 12:40:00,27.7,27.71,27.7,27.7,4000.0,24.0461,24.0548,24.0461,24.0461,4000.0
2006-10-26 12:45:00,27.71,27.71,27.7,27.71,2000.0,24.0548,24.0548,24.0461,24.0548,2000.0
2006-10-26 12:50:00,27.7,27.71,27.7,27.71,5000.0,24.0461,24.0548,24.0461,24.0548,5000.0
2006-10-26 12:55:00,27.71,27.71,27.7,27.71,3200.0,24.0548,24.0548,24.0461,24.0548,3200.0
2006-10-26 13:00:00,27.7,27.71,27.7,27.7,9600.0,24.0461,24.0548,24.0461,24.0461,9600.0
2006-10-26 13:05:00,27.7,27.71,27.7,27.7,13300.0,24.0461,24.0548,24.0461,24.0461,13300.0
2006-10-26 13:10:00,27.7,27.71,27.7,27.7,8400.0,24.0461,24.0548,24.0461,24.0461,8400.0
2006-10-26 13:15:00,27.7,27.71,27.7,27.71,3700.0,24.0461,24.0548,24.0461,24.0548,3700.0
2006-10-26 13:20:00,27.7,27.71,27.7,27.7,4500.0,24.0461,24.0548,24.0461,24.0461,4500.0
2006-10-26 13:25:00,27.7,27.72,27.7,27.72,13100.0,24.0461,24.0635,24.0461,24.0635,13100.0
2006-10-26 13:30:00,27.71,27.72,27.71,27.72,7200.0,24.0548,24.0635,24.0548,24.0635,7200.0
2006-10-26 13:35:00,27.71,27.74,27.71,27.74,7500.0,24.0548,24.0808,24.0548,24.0808,7500.0
2006-10-26 13:40:00,27.73,27.74,27.71,27.72,12900.0,24.0721,24.0808,24.0548,24.0635,12900.0
2006-10-26 13:45:00,27.72,27.72,27.71,27.71,2800.0,24.0635,24.0635,24.0548,24.0548,2800.0
2006-10-26 13:50:00,27.71,27.72,27.7,27.7,32000.0,24.0548,24.0635,24.0461,24.0461,32000.0
2006-10-26 13:55:00,27.7,27.71,27.7,27.7,44700.0,24.0461,24.0548,24.0461,24.0461,44700.0
2006-10-26 14:00:00,27.7,27.71,27.68,27.69,22800.0,24.0461,24.0548,24.0287,24.0374,22800.0
2006-10-26 14:05:00,27.68,27.7,27.66,27.66,13500.0,24.0287,24.0461,24.0114,24.0114,13500.0
2006-10-26 14:10:00,27.66,27.71,27.66,27.71,33700.0,24.0114,24.0548,24.0114,24.0548,33700.0
2006-10-26 14:15:00,27.7,27.7,27.67,27.67,33500.0,24.0461,24.0461,24.02,24.02,33500.0
2006-10-26 14:20:00,27.67,27.69,27.67,27.68,10900.0,24.02,24.0374,24.02,24.0287,10900.0
2006-10-26 14:25:00,27.68,27.69,27.66,27.68,11300.0,24.0287,24.0374,24.0114,24.0287,11300.0
2006-10-26 14:30:00,27.68,27.72,27.68,27.71,25400.0,24.0287,24.0635,24.0287,24.0548,25400.0
2006-10-26 14:35:00,27.71,27.72,27.68,27.71,29500.0,24.0548,24.0635,24.0287,24.0548,29500.0
2006-10-26 14:40:00,27.71,27.71,27.69,27.7,42500.0,24.0548,24.0548,24.0374,24.0461,42500.0
2006-10-26 14:45:00,27.7,27.71,27.68,27.7,8700.0,24.0461,24.0548,24.0287,24.0461,8700.0
2006-10-26 14:50:00,27.69,27.72,27.69,27.71,8100.0,24.0374,24.0635,24.0374,24.0548,8100.0
2006-10-26 14:55:00,27.7,27.71,27.69,27.69,9100.0,24.0461,24.0548,24.0374,24.0374,9100.0
2006-10-26 15:00:00,27.69,27.7,27.68,27.7,13500.0,24.0374,24.0461,24.0287,24.0461,13500.0
2006-10-26 15:05:00,27.69,27.7,27.66,27.66,7000.0,24.0374,24.0461,24.0114,24.0114,7000.0
2006-10-26 15:10:00,27.66,27.67,27.64,27.65,11900.0,24.0114,24.02,23.994,24.0027,11900.0
2006-10-26 15:15:00,27.66,27.66,27.62,27.62,9000.0,24.0114,24.0114,23.9766,23.9766,9000.0
2006-10-26 15:20:00,27.62,27.67,27.62,27.67,14800.0,23.9766,24.02,23.9766,24.02,14800.0
2006-10-26 15:25:00,27.66,27.67,27.65,27.66,18000.0,24.0114,24.02,24.0027,24.0114,18000.0
2006-10-26 15:30:00,27.66,27.66,27.65,27.65,27600.0,24.0114,24.0114,24.0027,24.0027,27600.0
2006-10-26 15:35:00,27.65,27.66,27.65,27.66,14800.0,24.0027,24.0114,24.0027,24.0114,14800.0
2006-10-26 15:40:00,27.65,27.67,27.65,27.66,19700.0,24.0027,24.02,24.0027,24.0114,19700.0
2006-10-26 15:45:00,27.65,27.67,27.65,27.66,34200.0,24.0027,24.02,24.0027,24.0114,34200.0
2006-10-26 15:50:00,27.67,27.67,27.64,27.66,23900.0,24.02,24.02,23.994,24.0114,23900.0
2006-10-26 15:55:00,27.66,27.66,27.63,27.65,41500.0,24.0114,24.0114,23.9853,24.0027,41500.0
2006-10-27 09:30:00,27.65,27.65,27.5,27.53,11700.0,24.0027,24.0027,23.8725,23.8985,11700.0
2006-10-27 09:35:00,27.53,27.53,27.51,27.52,3100.0,23.8985,23.8985,23.8812,23.8898,3100.0
2006-10-27 09:40:00,27.52,27.53,27.4,27.4,10800.0,23.8898,23.8985,23.7857,23.7857,10800.0
2006-10-27 09:45:00,27.4,27.43,27.34,27.42,15500.0,23.7857,23.8117,23.7336,23.803,15500.0
2006-10-27 09:50:00,27.42,27.53,27.42,27.51,15200.0,23.803,23.8985,23.803,23.8812,15200.0
2006-10-27 09:55:00,27.51,27.52,27.5,27.51,9800.0,23.8812,23.8898,23.8725,23.8812,9800.0
2006-10-27 10:00:00,27.51,27.51,27.5,27.5,13000.0,23.8812,23.8812,23.8725,23.8725,13000.0
2006-10-27 10:05:00,27.5,27.51,27.5,27.5,16400.0,23.8725,23.8812,23.8725,23.8725,16400.0
2006-10-27 10:10:00,27.51,27.54,27.5,27.53,23400.0,23.8812,23.9072,23.8725,23.8985,23400.0
2006-10-27 10:15:00,27.53,27.56,27.53,27.55,2100.0,23.8985,23.9246,23.8985,23.9159,2100.0
2006-10-27 10:20:00,27.55,27.56,27.51,27.53,11800.0,23.9159,23.9246,23.8812,23.8985,11800.0
2006-10-27 10:25:00,27.51,27.56,27.51,27.55,9800.0,23.8812,23.9246,23.8812,23.9159,9800.0
2006-10-27 10:30:00,27.54,27.56,27.53,27.56,7100.0,23.9072,23.9246,23.8985,23.9246,7100.0
2006-10-27 10:35:00,27.56,27.59,27.55,27.56,5100.0,23.9246,23.9506,23.9159,23.9246,5100.0
2006-10-27 10:40:00,27.56,27.57,27.54,27.56,25400.0,23.9246,23.9332,23.9072,23.9246,25400.0
2006-10-27 10:45:00,27.54,27.57,27.53,27.54,7100.0,23.9072,23.9332,23.8985,23.9072,7100.0
2006-10-27 10:50:00,27.53,27.53,27.5,27.51,5000.0,23.8985,23.8985,23.8725,23.8812,5000.0
2006-10-27 10:55:00,27.51,27.53,27.5,27.53,18300.0,23.8812,23.8985,23.8725,23.8985,18300.0
2006-10-27 11:00:00,27.55,27.55,27.53,27.55,6900.0,23.9159,23.9159,23.8985,23.9159,6900.0
2006-10-27 11:05:00,27.55,27.58,27.53,27.58,2100.0,23.9159,23.9419,23.8985,23.9419,2100.0
2006-10-27 11:10:00,27.57,27.6,27.57,27.6,1600.0,23.9332,23.9593,23.9332,23.9593,1600.0
2006-10-27 11:15:00,27.6,27.6,27.58,27.58,1100.0,23.9593,23.9593,23.9419,23.9419,1100.0
2006-10-27 11:20:00,27.58,27.59,27.56,27.58,2100.0,23.9419,23.9506,23.9246,23.9419,2100.0
2006-10-27 11:25:00,27.58,27.58,27.56,27.56,2000.0,23.9419,23.9419,23.9246,23.9246,2000.0
2006-10-27 11:30:00,27.57,27.57,27.55,27.56,1300.0,23.9332,23.9332,23.9159,23.9246,1300.0
2006-10-27 11:35:00,27.56,27.57,27.56,27.57,2600.0,23.9246,23.9332,23.9246,23.9332,2600.0
2006-10-27 11:40:00,27.57,27.58,27.56,27.58,2000.0,23.9332,23.9419,23.9246,23.9419,2000.0
2006-10-27 11:45:00,27.56,27.57,27.56,27.56,4900.0,23.9246,23.9332,23.9246,23.9246,4900.0
2006-10-27 11:50:00,27.57,27.57,27.54,27.56,3800.0,23.9332,23.9332,23.9072,23.9246,3800.0
2006-10-27 11:55:00,27.56,27.58,27.55,27.57,4600.0,23.9246,23.9419,23.9159,23.9332,4600.0
2006-10-27 12:00:00,27.58,27.59,27.57,27.59,5000.0,23.9419,23.9506,23.9332,23.9506,5000.0
2006-10-27 12:05:00,27.58,27.59,27.58,27.59,3400.0,23.9419,23.9506,23.9419,23.9506,3400.0
2006-10-27 12:10:00,27.58,27.6,27.58,27.6,3800.0,23.9419,23.9593,23.9419,23.9593,3800.0
2006-10-27 12:15:00,27.59,27.62,27.58,27.62,7800.0,23.9506,23.9766,23.9419,23.9766,7800.0
2006-10-27 12:20:00,27.62,27.62,27.61,27.62,1900.0,23.9766,23.9766,23.968,23.9766,1900.0
2006-10-27 12:25:00,27.62,27.64,27.61,27.63,6500.0,23.9766,23.994,23.968,23.9853,6500.0
2006-10-27 12:30:00,27.62,27.65,27.62,27.65,12600.0,23.9766,24.0027,23.9766,24.0027,12600.0
2006-10-27 12:35:00,27.65,27.66,27.64,27.65,6800.0,24.0027,24.0114,23.994,24.0027,6800.0
2006-10-27 12:40:00,27.65,27.66,27.65,27.65,3700.0,24.0027,24.0114,24.0027,24.0027,3700.0
2006-10-27 12:45:00,27.65,27.67,27.65,27.67,2800.0,24.0027,24.02,24.0027,24.02,2800.0
2006-10-27 12:50:00,27.67,27.68,27.66,27.67,21000.0,24.02,24.0287,24.0114,24.02,21000.0
2006-10-27 12:55:00,27.68,27.69,27.68,27.68,1700.0,24.0287,24.0374,24.0287,24.0287,1700.0
2006-10-27 13:00:00,27.68,27.69,27.68,27.68,4000.0,24.0287,24.0374,24.0287,24.0287,4000.0
2006-10-27 13:05:00,27.67,27.68,27.67,27.68,300.0,24.02,24.0287,24.02,24.0287,300.0
2006-10-27 13:10:00,27.68,27.7,27.68,27.7,8600.0,24.0287,24.0461,24.0287,24.0461,8600.0
2006-10-27 13:15:00,27.71,27.73,27.71,27.71,6400.0,24.0548,24.0721,24.0548,24.0548,6400.0
2006-10-27 13:20:00,27.71,27.71,27.7,27.7,2300.0,24.0548,24.0548,24.0461,24.0461,2300.0
2006-10-27 13:25:00,27.69,27.69,27.67,27.68,2500.0,24.0374,24.0374,24.02,24.0287,2500.0
2006-10-27 13:30:00,27.67,27.68,27.65,27.66,2700.0,24.02,24.0287,24.0027,24.0114,2700.0
2006-10-27 13:35:00,27.66,27.66,27.64,27.66,8100.0,24.0114,24.0114,23.994,24.0114,8100.0
2006-10-27 13:40:00,27.66,27.66,27.65,27.66,1900.0,24.0114,24.0114,24.0027,24.0114,1900.0
2006-10-27 13:45:00,27.66,27.67,27.64,27.64,4400.0,24.0114,24.02,23.994,23.994,4400.0
2006-10-27 13:50:00,27.64,27.66,27.64,27.65,3600.0,23.994,24.0114,23.994,24.0027,3600.0
2006-10-27 13:55:00,27.65,27.67,27.65,27.67,3200.0,24.0027,24.02,24.0027,24.02,3200.0
2006-10-27 14:00:00,27.67,27.67,27.66,27.67,1700.0,24.02,24.02,24.0114,24.02,1700.0
2006-10-27 14:05:00,27.67,27.67,27.65,27.67,4600.0,24.02,24.02,24.0027,24.02,4600.0
2006-10-27 14:10:00,27.66,27.67,27.65,27.66,4100.0,24.0114,24.02,24.0027,24.0114,4100.0
2006-10-27 14:15:00,27.66,27.66,27.65,27.66,2900.0,24.0114,24.0114,24.0027,24.0114,2900.0
2006-10-27 14:20:00,27.65,27.66,27.62,27.63,5400.0,24.0027,24.0114,23.9766,23.9853,5400.0
2006-10-27 14:25:00,27.62,27.63,27.6,27.6,4500.0,23.9766,23.9853,23.9593,23.9593,4500.0
2006-10-27 14:30:00,27.61,27.61,27.6,27.6,2400.0,23.968,23.968,23.9593,23.9593,2400.0
2006-10-27 14:35:00,27.61,27.66,27.6,27.63,35500.0,23.968,24.0114,23.9593,23.9853,35500.0
2006-10-27 14:40:00,27.62,27.65,27.62,27.63,6100.0,23.9766,24.0027,23.9766,23.9853,6100.0
2006-10-27 14:45:00,27.63,27.63,27.62,27.62,2600.0,23.9853,23.9853,23.9766,23.9766,2600.0
2006-10-27 14:50:00,27.61,27.62,27.6,27.61,2800.0,23.968,23.9766,23.9593,23.968,2800.0
2006-10-27 14:55:00,27.61,27.63,27.6,27.62,4800.0,23.968,23.9853,23.9593,23.9766,4800.0
2006-10-27 15:00:00,27.62,27.63,27.61,27.63,4500.0,23.9766,23.9853,23.968,23.9853,4500.0
2006-10-27 15:05:00,27.64,27.64,27.61,27.62,11500.0,23.994,23.994,23.968,23.9766,11500.0
2006-10-27 15:10:00,27.62,27.65,27.62,27.65,16300.0,23.9766,24.0027,23.9766,24.0027,16300.0
2006-10-27 15:15:00,27.65,27.65,27.63,27.64,24200.0,24.0027,24.0027,23.9853,23.994,24200.0
2006-10-27 15:20:00,27.63,27.64,27.6,27.61,46100.0,23.9853,23.994,23.9593,23.968,46100.0
2006-10-27 15:25:00,27.61,27.65,27.6,27.63,15000.0,23.968,24.0027,23.9593,23.9853,15000.0
2006-10-27 15:30:00,27.62,27.65,27.6,27.62,14600.0,23.9766,24.0027,23.9593,23.9766,14600.0
2006-10-27 15:35:00,27.62,27.62,27.57,27.59,8000.0,23.9766,23.9766,23.9332,23.9506,8000.0
2006-10-27 15:40:00,27.57,27.59,27.53,27.53,19200.0,23.9332,23.9506,23.8985,23.8985,19200.0
2006-10-27 15:45:00,27.53,27.65,27.53,27.54,14400.0,23.8985,24.0027,23.8985,23.9072,14400.0
2006-10-27 15:50:00,27.54,27.59,27.53,27.58,19500.0,23.9072,23.9506,23.8985,23.9419,19500.0
2006-10-27 15:55:00,27.58,27.62,27.58,27.62,27400.0,23.9419,23.9766,23.9419,23.9766,27400.0
2006-10-30 09:30:00,27.64,27.64,27.64,27.64,58100.0,23.994,23.994,23.994,23.994,58100.0
2006-10-30 09:35:00,27.62,27.62,27.51,27.55,15600.0,23.9766,23.9766,23.8812,23.9159,15600.0
2006-10-30 09:40:00,27.56,27.57,27.5,27.5,11200.0,23.9246,23.9332,23.8725,23.8725,11200.0
2006-10-30 09:45:00,27.53,27.55,27.52,27.52,4300.0,23.8985,23.9159,23.8898,23.8898,4300.0
2006-10-30 09:50:00,27.52,27.55,27.51,27.54,4300.0,23.8898,23.9159,23.8812,23.9072,4300.0
2006-10-30 09:55:00,27.54,27.54,27.51,27.53,5300.0,23.9072,23.9072,23.8812,23.8985,5300.0
2006-10-30 10:00:00,27.53,27.55,27.52,27.52,4200.0,23.8985,23.9159,23.8898,23.8898,4200.0
2006-10-30 10:05:00,27.51,27.53,27.51,27.52,15500.0,23.8812,23.8985,23.8812,23.8898,15500.0
2006-10-30 10:10:00,27.52,27.55,27.52,27.52,9300.0,23.8898,23.9159,23.8898,23.8898,9300.0
2006-10-30 10:15:00,27.52,27.53,27.5,27.5,52600.0,23.8898,23.8985,23.8725,23.8725,52600.0
2006-10-30 10:20:00,27.51,27.53,27.5,27.5,21200.0,23.8812,23.8985,23.8725,23.8725,21200.0
2006-10-30 10:25:00,27.5,27.51,27.5,27.5,13700.0,23.8725,23.8812,23.8725,23.8725,13700.0
2006-10-30 10:30:00,27.51,27.51,27.5,27.5,15400.0,23.8812,23.8812,23.8725,23.8725,15400.0
2006-10-30 10:35:00,27.51,27.51,27.5,27.5,9200.0,23.8812,23.8812,23.8725,23.8725,9200.0
2006-10-30 10:40:00,27.5,27.51,27.5,27.51,16000.0,23.8725,23.8812,23.8725,23.8812,16000.0
2006-10-30 10:45:00,27.52,27.53,27.5,27.51,21900.0,23.8898,23.8985,23.8725,23.8812,21900.0
2006-10-30 10:50:00,27.52,27.53,27.5,27.51,56400.0,23.8898,23.8985,23.8725,23.8812,56400.0
2006-10-30 10:55:00,27.52,27.52,27.5,27.5,5400.0,23.8898,23.8898,23.8725,23.8725,5400.0
2006-10-30 11:00:00,27.5,27.52,27.48,27.51,19300.0,23.8725,23.8898,23.8551,23.8812,19300.0
2006-10-30 11:05:00,27.51,27.52,27.5,27.51,5300.0,23.8812,23.8898,23.8725,23.8812,5300.0
2006-10-30 11:10:00,27.52,27.54,27.52,27.54,4400.0,23.8898,23.9072,23.8898,23.9072,4400.0
2006-10-30 11:15:00,27.54,27.56,27.54,27.55,9100.0,23.9072,23.9246,23.9072,23.9159,9100.0
2006-10-30 11:20:00,27.55,27.57,27.54,27.56,3600.0,23.9159,23.9332,23.9072,23.9246,3600.0
2006-10-30 11:25:00,27.55,27.55,27.53,27.53,3300.0,23.9159,23.9159,23.8985,23.8985,3300.0
2006-10-30 11:30:00,27.51,27.53,27.51,27.51,2800.0,23.8812,23.8985,23.8812,23.8812,2800.0
2006-10-30 11:35:00,27.52,27.53,27.51,27.52,1900.0,23.8898,23.8985,23.8812,23.8898,1900.0
2006-10-30 11:40:00,27.52,27.53,27.5,27.51,4500.0,23.8898,23.8985,23.8725,23.8812,4500.0
2006-10-30 11:45:00,27.5,27.52,27.49,27.49,9600.0,23.8725,23.8898,23.8638,23.8638,9600.0
2006-10-30 11:50:00,27.5,27.5,27.49,27.49,6000.0,23.8725,23.8725,23.8638,23.8638,6000.0
2006-10-30 11:55:00,27.5,27.52,27.49,27.5,6800.0,23.8725,23.8898,23.8638,23.8725,6800.0
2006-10-30 12:00:00,27.5,27.51,27.48,27.48,37200.0,23.8725,23.8812,23.8551,23.8551,37200.0
2006-10-30 12:05:00,27.5,27.5,27.48,27.49,32300.0,23.8725,23.8725,23.8551,23.8638,32300.0
2006-10-30 12:10:00,27.49,27.5,27.48,27.49,11500.0,23.8638,23.8725,23.8551,23.8638,11500.0
2006-10-30 12:15:00,27.5,27.5,27.48,27.49,7200.0,23.8725,23.8725,23.8551,23.8638,7200.0
2006-10-30 12:20:00,27.49,27.49,27.46,27.47,3500.0,23.8638,23.8638,23.8377,23.8464,3500.0
2006-10-30 12:25:00,27.45,27.47,27.45,27.46,2300.0,23.8291,23.8464,23.8291,23.8377,2300.0
2006-10-30 12:30:00,27.46,27.47,27.43,27.46,7700.0,23.8377,23.8464,23.8117,23.8377,7700.0
2006-10-30 12:35:00,27.45,27.47,27.45,27.46,18200.0,23.8291,23.8464,23.8291,23.8377,18200.0
2006-10-30 12:40:00,27.47,27.48,27.46,27.47,2600.0,23.8464,23.8551,23.8377,23.8464,2600.0
2006-10-30 12:45:00,27.47,27.47,27.46,27.46,6800.0,23.8464,23.8464,23.8377,23.8377,6800.0
2006-10-30 12:50:00,27.46,27.47,27.45,27.45,7900.0,23.8377,23.8464,23.8291,23.8291,7900.0
2006-10-30 12:55:00,27.46,27.47,27.45,27.46,1500.0,23.8377,23.8464,23.8291,23.8377,1500.0
2006-10-30 13:00:00,27.45,27.47,27.44,27.44,4800.0,23.8291,23.8464,23.8204,23.8204,4800.0
2006-10-30 13:05:00,27.45,27.45,27.43,27.44,4200.0,23.8291,23.8291,23.8117,23.8204,4200.0
2006-10-30 13:10:00,27.44,27.44,27.42,27.43,8200.0,23.8204,23.8204,23.803,23.8117,8200.0
2006-10-30 13:15:00,27.42,27.44,27.41,27.44,6400.0,23.803,23.8204,23.7943,23.8204,6400.0
2006-10-30 13:20:00,27.44,27.47,27.43,27.43,6700.0,23.8204,23.8464,23.8117,23.8117,6700.0
2006-10-30 13:25:00,27.43,27.44,27.41,27.42,1600.0,23.8117,23.8204,23.7943,23.803,1600.0
2006-10-30 13:30:00,27.42,27.43,27.41,27.42,2000.0,23.803,23.8117,23.7943,23.803,2000.0
2006-10-30 13:35:00,27.42,27.42,27.41,27.42,5400.0,23.803,23.803,23.7943,23.803,5400.0
2006-10-30 13:40:00,27.42,27.44,27.42,27.43,11100.0,23.803,23.8204,23.803,23.8117,11100.0
2006-10-30 13:45:00,27.43,27.43,27.41,27.41,6900.0,23.8117,23.8117,23.7943,23.7943,6900.0
2006-10-30 13:50:00,27.42,27.43,27.41,27.43,6300.0,23.803,23.8117,23.7943,23.8117,6300.0
2006-10-30 13:55:00,27.44,27.45,27.41,27.43,10600.0,23.8204,23.8291,23.7943,23.8117,10600.0
2006-10-30 14:00:00,27.43,27.43,27.41,27.42,4600.0,23.8117,23.8117,23.7943,23.803,4600.0
2006-10-30 14:05:00,27.42,27.44,27.41,27.43,7300.0,23.803,23.8204,23.7943,23.8117,7300.0
2006-10-30 14:10:00,27.43,27.43,27.39,27.41,10000.0,23.8117,23.8117,23.777,23.7943,10000.0
2006-10-30 14:15:00,27.41,27.41,27.4,27.4,4900.0,23.7943,23.7943,23.7857,23.7857,4900.0
2006-10-30 14:20:00,27.4,27.41,27.4,27.4,4100.0,23.7857,23.7943,23.7857,23.7857,4100.0
2006-10-30 14:25:00,27.41,27.41,27.4,27.41,7200.0,23.7943,23.7943,23.7857,23.7943,7200.0
2006-10-30 14:30:00,27.41,27.42,27.4,27.42,5500.0,23.7943,23.803,23.7857,23.803,5500.0
2006-10-30 14:35:00,27.42,27.44,27.41,27.42,5100.0,23.803,23.8204,23.7943,23.803,5100.0
2006-10-30 14:40:00,27.41,27.43,27.41,27.42,5200.0,23.7943,23.8117,23.7943,23.803,5200.0
2006-10-30 14:45:00,27.42,27.43,27.4,27.42,7900.0,23.803,23.8117,23.7857,23.803,7900.0
2006-10-30 14:50:00,27.4,27.42,27.4,27.42,20100.0,23.7857,23.803,23.7857,23.803,20100.0
2006-10-30 14:55:00,27.42,27.44,27.41,27.42,6800.0,23.803,23.8204,23.7943,23.803,6800.0
2006-10-30 15:00:00,27.42,27.45,27.42,27.44,9400.0,23.803,23.8291,23.803,23.8204,9400.0
2006-10-30 15:05:00,27.45,27.47,27.44,27.45,12700.0,23.8291,23.8464,23.8204,23.8291,12700.0
2006-10-30 15:10:00,27.45,27.45,27.44,27.44,7300.0,23.8291,23.8291,23.8204,23.8204,7300.0
2006-10-30 15:15:00,27.45,27.45,27.41,27.42,7300.0,23.8291,23.8291,23.7943,23.803,7300.0
2006-10-30 15:20:00,27.42,27.42,27.39,27.4,7900.0,23.803,23.803,23.777,23.7857,7900.0
2006-10-30 15:25:00,27.4,27.42,27.4,27.41,8800.0,23.7857,23.803,23.7857,23.7943,8800.0
2006-10-30 15:30:00,27.41,27.43,27.41,27.42,8300.0,23.7943,23.8117,23.7943,23.803,8300.0
2006-10-30 15:35:00,27.43,27.43,27.41,27.42,3200.0,23.8117,23.8117,23.7943,23.803,3200.0
2006-10-30 15:40:00,27.42,27.44,27.42,27.42,6600.0,23.803,23.8204,23.803,23.803,6600.0
2006-10-30 15:45:00,27.42,27.43,27.41,27.41,7500.0,23.803,23.8117,23.7943,23.7943,7500.0
2006-10-30 15:50:00,27.41,27.43,27.41,27.41,5700.0,23.7943,23.8117,23.7943,23.7943,5700.0
2006-10-30 15:55:00,27.42,27.44,27.41,27.42,13100.0,23.803,23.8204,23.7943,23.803,13100.0
2006-10-31 09:30:00,27.4,27.47,27.4,27.43,73700.0,23.7857,23.8464,23.7857,23.8117,73700.0
2006-10-31 09:35:00,27.43,27.5,27.4,27.42,25200.0,23.8117,23.8725,23.7857,23.803,25200.0
2006-10-31 09:40:00,27.44,27.44,27.4,27.41,23500.0,23.8204,23.8204,23.7857,23.7943,23500.0
2006-10-31 09:45:00,27.41,27.44,27.4,27.41,21200.0,23.7943,23.8204,23.7857,23.7943,21200.0
2006-10-31 09:50:00,27.42,27.44,27.4,27.41,30500.0,23.803,23.8204,23.7857,23.7943,30500.0
2006-10-31 09:55:00,27.43,27.46,27.4,27.44,26900.0,23.8117,23.8377,23.7857,23.8204,26900.0
2006-10-31 10:00:00,27.44,27.44,27.4,27.44,22900.0,23.8204,23.8204,23.7857,23.8204,22900.0
2006-10-31 10:05:00,27.42,27.42,27.4,27.41,20300.0,23.803,23.803,23.7857,23.7943,20300.0
2006-10-31 10:10:00,27.4,27.41,27.4,27.41,37000.0,23.7857,23.7943,23.7857,23.7943,37000.0
2006-10-31 10:15:00,27.41,27.42,27.4,27.41,20200.0,23.7943,23.803,23.7857,23.7943,20200.0
2006-10-31 10:20:00,27.41,27.42,27.4,27.41,6600.0,23.7943,23.803,23.7857,23.7943,6600.0
2006-10-31 10:25:00,27.41,27.42,27.41,27.41,30700.0,23.7943,23.803,23.7943,23.7943,30700.0
2006-10-31 10:30:00,27.42,27.44,27.41,27.42,35700.0,23.803,23.8204,23.7943,23.803,35700.0
2006-10-31 10:35:00,27.42,27.44,27.41,27.43,37200.0,23.803,23.8204,23.7943,23.8117,37200.0
2006-10-31 10:40:00,27.42,27.45,27.42,27.42,15800.0,23.803,23.8291,23.803,23.803,15800.0
2006-10-31 10:45:00,27.44,27.44,27.41,27.42,18200.0,23.8204,23.8204,23.7943,23.803,18200.0
2006-10-31 10:50:00,27.42,27.47,27.42,27.44,25300.0,23.803,23.8464,23.803,23.8204,25300.0
2006-10-31 10:55:00,27.45,27.45,27.41,27.43,27300.0,23.8291,23.8291,23.7943,23.8117,27300.0
2006-10-31 11:00:00,27.42,27.44,27.42,27.42,13700.0,23.803,23.8204,23.803,23.803,13700.0
2006-10-31 11:05:00,27.43,27.44,27.42,27.44,16500.0,23.8117,23.8204,23.803,23.8204,16500.0
2006-10-31 11:10:00,27.44,27.45,27.43,27.44,13400.0,23.8204,23.8291,23.8117,23.8204,13400.0
2006-10-31 11:15:00,27.44,27.44,27.43,27.43,23100.0,23.8204,23.8204,23.8117,23.8117,23100.0
2006-10-31 11:20:00,27.44,27.44,27.43,27.43,14800.0,23.8204,23.8204,23.8117,23.8117,14800.0
2006-10-31 11:25:00,27.43,27.44,27.43,27.44,13700.0,23.8117,23.8204,23.8117,23.8204,13700.0
2006-10-31 11:30:00,27.44,27.45,27.43,27.44,21700.0,23.8204,23.8291,23.8117,23.8204,21700.0
2006-10-31 11:35:00,27.44,27.44,27.43,27.43,41200.0,23.8204,23.8204,23.8117,23.8117,41200.0
2006-10-31 11:40:00,27.43,27.43,27.41,27.41,31400.0,23.8117,23.8117,23.7943,23.7943,31400.0
2006-10-31 11:45:00,27.41,27.43,27.4,27.43,34900.0,23.7943,23.8117,23.7857,23.8117,34900.0
2006-10-31 11:50:00,27.43,27.43,27.42,27.42,10700.0,23.8117,23.8117,23.803,23.803,10700.0
2006-10-31 11:55:00,27.44,27.45,27.42,27.45,18500.0,23.8204,23.8291,23.803,23.8291,18500.0
2006-10-31 12:00:00,27.44,27.44,27.42,27.42,21600.0,23.8204,23.8204,23.803,23.803,21600.0
2006-10-31 12:05:00,27.43,27.44,27.42,27.43,5100.0,23.8117,23.8204,23.803,23.8117,5100.0
2006-10-31 12:10:00,27.42,27.43,27.42,27.42,43700.0,23.803,23.8117,23.803,23.803,43700.0
2006-10-31 12:15:00,27.41,27.42,27.41,27.42,17100.0,23.7943,23.803,23.7943,23.803,17100.0
2006-10-31 12:20:00,27.41,27.44,27.41,27.44,31700.0,23.7943,23.8204,23.7943,23.8204,31700.0
2006-10-31 12:25:00,27.44,27.44,27.41,27.42,90700.0,23.8204,23.8204,23.7943,23.803,90700.0
2006-10-31 12:30:00,27.43,27.44,27.42,27.43,7400.0,23.8117,23.8204,23.803,23.8117,7400.0
2006-10-31 12:35:00,27.43,27.44,27.42,27.42,7400.0,23.8117,23.8204,23.803,23.803,7400.0
2006-10-31 12:40:00,27.43,27.44,27.41,27.42,50700.0,23.8117,23.8204,23.7943,23.803,50700.0
2006-10-31 12:45:00,27.41,27.44,27.4,27.43,37500.0,23.7943,23.8204,23.7857,23.8117,37500.0
2006-10-31 12:50:00,27.42,27.45,27.42,27.45,11600.0,23.803,23.8291,23.803,23.8291,11600.0
2006-10-31 12:55:00,27.44,27.44,27.43,27.43,9600.0,23.8204,23.8204,23.8117,23.8117,9600.0
2006-10-31 13:00:00,27.44,27.44,27.4,27.41,76700.0,23.8204,23.8204,23.7857,23.7943,76700.0
2006-10-31 13:05:00,27.41,27.42,27.4,27.4,7800.0,23.7943,23.803,23.7857,23.7857,7800.0
2006-10-31 13:10:00,27.4,27.41,27.36,27.37,61400.0,23.7857,23.7943,23.7509,23.7596,61400.0
2006-10-31 13:15:00,27.36,27.37,27.32,27.32,13000.0,23.7509,23.7596,23.7162,23.7162,13000.0
2006-10-31 13:20:00,27.32,27.33,27.3,27.3,15600.0,23.7162,23.7249,23.6989,23.6989,15600.0
2006-10-31 13:25:00,27.32,27.32,27.28,27.31,17000.0,23.7162,23.7162,23.6815,23.7075,17000.0
2006-10-31 13:30:00,27.31,27.34,27.31,27.33,3900.0,23.7075,23.7336,23.7075,23.7249,3900.0
2006-10-31 13:35:00,27.33,27.34,27.32,27.34,7000.0,23.7249,23.7336,23.7162,23.7336,7000.0
2006-10-31 13:40:00,27.35,27.4,27.34,27.4,9200.0,23.7423,23.7857,23.7336,23.7857,9200.0
2006-10-31 13:45:00,27.4,27.4,27.38,27.39,3300.0,23.7857,23.7857,23.7683,23.777,3300.0
2006-10-31 13:50:00,27.38,27.41,27.38,27.4,7000.0,23.7683,23.7943,23.7683,23.7857,7000.0
2006-10-31 13:55:00,27.4,27.41,27.39,27.41,2300.0,23.7857,23.7943,23.777,23.7943,2300.0
2006-10-31 14:00:00,27.41,27.42,27.4,27.42,7300.0,23.7943,23.803,23.7857,23.803,7300.0
2006-10-31 14:05:00,27.42,27.43,27.41,27.41,2400.0,23.803,23.8117,23.7943,23.7943,2400.0
2006-10-31 14:10:00,27.42,27.42,27.39,27.4,15000.0,23.803,23.803,23.777,23.7857,15000.0
2006-10-31 14:15:00,27.4,27.4,27.38,27.4,13200.0,23.7857,23.7857,23.7683,23.7857,13200.0
2006-10-31 14:20:00,27.4,27.45,27.39,27.39,98000.0,23.7857,23.8291,23.777,23.777,98000.0
2006-10-31 14:25:00,27.39,27.4,27.37,27.38,6600.0,23.777,23.7857,23.7596,23.7683,6600.0
2006-10-31 14:30:00,27.38,27.38,27.36,27.37,14000.0,23.7683,23.7683,23.7509,23.7596,14000.0
2006-10-31 14:35:00,27.37,27.39,27.37,27.38,36500.0,23.7596,23.777,23.7596,23.7683,36500.0
2006-10-31 14:40:00,27.39,27.4,27.38,27.4,40700.0,23.777,23.7857,23.7683,23.7857,40700.0
2006-10-31 14:45:00,27.4,27.41,27.39,27.41,4800.0,23.7857,23.7943,23.777,23.7943,4800.0
2006-10-31 14:50:00,27.4,27.41,27.39,27.41,5400.0,23.7857,23.7943,23.777,23.7943,5400.0
2006-10-31 14:55:00,27.4,27.41,27.4,27.4,26300.0,23.7857,23.7943,23.7857,23.7857,26300.0
2006-10-31 15:00:00,27.4,27.44,27.4,27.41,48600.0,23.7857,23.8204,23.7857,23.7943,48600.0
2006-10-31 15:05:00,27.41,27.43,27.4,27.41,9200.0,23.7943,23.8117,23.7857,23.7943,9200.0
2006-10-31 15:10:00,27.42,27.42,27.38,27.39,32700.0,23.803,23.803,23.7683,23.777,32700.0
2006-10-31 15:15:00,27.38,27.39,27.38,27.38,8500.0,23.7683,23.777,23.7683,23.7683,8500.0
2006-10-31 15:20:00,27.38,27.47,27.38,27.46,24100.0,23.7683,23.8464,23.7683,23.8377,24100.0
2006-10-31 15:25:00,27.45,27.47,27.45,27.46,6700.0,23.8291,23.8464,23.8291,23.8377,6700.0
2006-10-31 15:30:00,27.46,27.47,27.46,27.47,8000.0,23.8377,23.8464,23.8377,23.8464,8000.0
2006-10-31 15:35:00,27.46,27.47,27.46,27.46,9500.0,23.8377,23.8464,23.8377,23.8377,9500.0
2006-10-31 15:40:00,27.45,27.49,27.44,27.49,17700.0,23.8291,23.8638,23.8204,23.8638,17700.0
2006-10-31 15:45:00,27.48,27.49,27.45,27.48,15400.0,23.8551,23.8638,23.8291,23.8551,15400.0
2006-10-31 15:50:00,27.48,27.51,27.46,27.46,28000.0,23.8551,23.8812,23.8377,23.8377,28000.0
2006-10-31 15:55:00,27.46,27.47,27.42,27.47,32700.0,23.8377,23.8464,23.803,23.8464,32700.0
2006-11-01 09:30:00,27.52,27.56,27.5,27.56,36100.0,23.8898,23.9246,23.8725,23.9246,36100.0
2006-11-01 09:35:00,27.53,27.58,27.53,27.54,2300.0,23.8985,23.9419,23.8985,23.9072,2300.0
2006-11-01 09:40:00,27.57,27.59,27.53,27.53,11200.0,23.9332,23.9506,23.8985,23.8985,11200.0
2006-11-01 09:45:00,27.49,27.52,27.48,27.49,4500.0,23.8638,23.8898,23.8551,23.8638,4500.0
2006-11-01 09:50:00,27.49,27.49,27.46,27.48,3100.0,23.8638,23.8638,23.8377,23.8551,3100.0
2006-11-01 09:55:00,27.48,27.49,27.44,27.44,3000.0,23.8551,23.8638,23.8204,23.8204,3000.0
2006-11-01 10:00:00,27.43,27.45,27.4,27.45,7400.0,23.8117,23.8291,23.7857,23.8291,7400.0
2006-11-01 10:05:00,27.46,27.53,27.46,27.53,9300.0,23.8377,23.8985,23.8377,23.8985,9300.0
2006-11-01 10:10:00,27.53,27.53,27.46,27.46,2800.0,23.8985,23.8985,23.8377,23.8377,2800.0
2006-11-01 10:15:00,27.47,27.48,27.45,27.46,4900.0,23.8464,23.8551,23.8291,23.8377,4900.0
2006-11-01 10:20:00,27.47,27.48,27.45,27.46,1800.0,23.8464,23.8551,23.8291,23.8377,1800.0
2006-11-01 10:25:00,27.45,27.47,27.44,27.46,4600.0,23.8291,23.8464,23.8204,23.8377,4600.0
2006-11-01 10:30:00,27.46,27.47,27.45,27.45,6600.0,23.8377,23.8464,23.8291,23.8291,6600.0
2006-11-01 10:35:00,27.45,27.47,27.45,27.45,28800.0,23.8291,23.8464,23.8291,23.8291,28800.0
2006-11-01 10:40:00,27.45,27.46,27.45,27.45,14200.0,23.8291,23.8377,23.8291,23.8291,14200.0
2006-11-01 10:45:00,27.45,27.48,27.45,27.48,8500.0,23.8291,23.8551,23.8291,23.8551,8500.0
2006-11-01 10:50:00,27.47,27.51,27.47,27.48,6000.0,23.8464,23.8812,23.8464,23.8551,6000.0
2006-11-01 10:55:00,27.5,27.53,27.49,27.53,8800.0,23.8725,23.8985,23.8638,23.8985,8800.0
2006-11-01 11:00:00,27.54,27.58,27.54,27.57,6700.0,23.9072,23.9419,23.9072,23.9332,6700.0
2006-11-01 11:05:00,27.57,27.58,27.54,27.54,10300.0,23.9332,23.9419,23.9072,23.9072,10300.0
2006-11-01 11:10:00,27.54,27.54,27.49,27.5,19200.0,23.9072,23.9072,23.8638,23.8725,19200.0
2006-11-01 11:15:00,27.49,27.5,27.47,27.47,41500.0,23.8638,23.8725,23.8464,23.8464,41500.0
2006-11-01 11:20:00,27.47,27.49,27.43,27.45,50900.0,23.8464,23.8638,23.8117,23.8291,50900.0
2006-11-01 11:25:00,27.45,27.48,27.45,27.47,5200.0,23.8291,23.8551,23.8291,23.8464,5200.0
2006-11-01 11:30:00,27.46,27.5,27.46,27.49,4800.0,23.8377,23.8725,23.8377,23.8638,4800.0
2006-11-01 11:35:00,27.49,27.49,27.46,27.46,9000.0,23.8638,23.8638,23.8377,23.8377,9000.0
2006-11-01 11:40:00,27.46,27.48,27.46,27.48,7300.0,23.8377,23.8551,23.8377,23.8551,7300.0
2006-11-01 11:45:00,27.48,27.51,27.48,27.51,3500.0,23.8551,23.8812,23.8551,23.8812,3500.0
2006-11-01 11:50:00,27.52,27.53,27.51,27.52,8200.0,23.8898,23.8985,23.8812,23.8898,8200.0
2006-11-01 11:55:00,27.53,27.54,27.51,27.53,7200.0,23.8985,23.9072,23.8812,23.8985,7200.0
2006-11-01 12:00:00,27.54,27.58,27.53,27.58,13000.0,23.9072,23.9419,23.8985,23.9419,13000.0
2006-11-01 12:05:00,27.56,27.58,27.54,27.58,6700.0,23.9246,23.9419,23.9072,23.9419,6700.0
2006-11-01 12:10:00,27.59,27.6,27.58,27.6,9900.0,23.9506,23.9593,23.9419,23.9593,9900.0
2006-11-01 12:15:00,27.6,27.6,27.58,27.59,11500.0,23.9593,23.9593,23.9419,23.9506,11500.0
2006-11-01 12:20:00,27.58,27.6,27.58,27.58,4800.0,23.9419,23.9593,23.9419,23.9419,4800.0
2006-11-01 12:25:00,27.58,27.58,27.55,27.56,4400.0,23.9419,23.9419,23.9159,23.9246,4400.0
2006-11-01 12:30:00,27.56,27.56,27.53,27.53,3000.0,23.9246,23.9246,23.8985,23.8985,3000.0
2006-11-01 12:35:00,27.53,27.54,27.53,27.54,5400.0,23.8985,23.9072,23.8985,23.9072,5400.0
2006-11-01 12:40:00,27.52,27.53,27.51,27.51,5000.0,23.8898,23.8985,23.8812,23.8812,5000.0
2006-11-01 12:45:00,27.51,27.53,27.51,27.53,5300.0,23.8812,23.8985,23.8812,23.8985,5300.0
2006-11-01 12:50:00,27.52,27.53,27.52,27.53,2900.0,23.8898,23.8985,23.8898,23.8985,2900.0
2006-11-01 12:55:00,27.52,27.56,27.52,27.55,6200.0,23.8898,23.9246,23.8898,23.9159,6200.0
2006-11-01 13:00:00,27.56,27.56,27.53,27.53,5600.0,23.9246,23.9246,23.8985,23.8985,5600.0
2006-11-01 13:05:00,27.54,27.55,27.53,27.55,3800.0,23.9072,23.9159,23.8985,23.9159,3800.0
2006-11-01 13:10:00,27.54,27.59,27.54,27.59,6900.0,23.9072,23.9506,23.9072,23.9506,6900.0
2006-11-01 13:15:00,27.58,27.58,27.53,27.55,5100.0,23.9419,23.9419,23.8985,23.9159,5100.0
2006-11-01 13:20:00,27.54,27.56,27.53,27.55,2600.0,23.9072,23.9246,23.8985,23.9159,2600.0
2006-11-01 13:25:00,27.56,27.6,27.55,27.58,8200.0,23.9246,23.9593,23.9159,23.9419,8200.0
2006-11-01 13:30:00,27.6,27.61,27.59,27.59,8900.0,23.9593,23.968,23.9506,23.9506,8900.0
2006-11-01 13:35:00,27.6,27.6,27.57,27.58,5200.0,23.9593,23.9593,23.9332,23.9419,5200.0
2006-11-01 13:40:00,27.58,27.59,27.57,27.57,2300.0,23.9419,23.9506,23.9332,23.9332,2300.0
2006-11-01 13:45:00,27.57,27.6,27.57,27.58,3700.0,23.9332,23.9593,23.9332,23.9419,3700.0
2006-11-01 13:50:00,27.57,27.59,27.56,27.59,3100.0,23.9332,23.9506,23.9246,23.9506,3100.0
2006-11-01 13:55:00,27.58,27.59,27.57,27.59,8000.0,23.9419,23.9506,23.9332,23.9506,8000.0
2006-11-01 14:00:00,27.58,27.59,27.55,27.55,4900.0,23.9419,23.9506,23.9159,23.9159,4900.0
2006-11-01 14:05:00,27.56,27.57,27.54,27.57,16800.0,23.9246,23.9332,23.9072,23.9332,16800.0
2006-11-01 14:10:00,27.57,27.58,27.54,27.55,11300.0,23.9332,23.9419,23.9072,23.9159,11300.0
2006-11-01 14:15:00,27.55,27.56,27.52,27.52,8000.0,23.9159,23.9246,23.8898,23.8898,8000.0
2006-11-01 14:20:00,27.53,27.54,27.52,27.53,3800.0,23.8985,23.9072,23.8898,23.8985,3800.0
2006-11-01 14:25:00,27.52,27.54,27.52,27.54,5600.0,23.8898,23.9072,23.8898,23.9072,5600.0
2006-11-01 14:30:00,27.55,27.57,27.55,27.55,8700.0,23.9159,23.9332,23.9159,23.9159,8700.0
2006-11-01 14:35:00,27.55,27.56,27.53,27.55,9800.0,23.9159,23.9246,23.8985,23.9159,9800.0
2006-11-01 14:40:00,27.56,27.57,27.55,27.55,9100.0,23.9246,23.9332,23.9159,23.9159,9100.0
2006-11-01 14:45:00,27.53,27.56,27.51,27.51,32400.0,23.8985,23.9246,23.8812,23.8812,32400.0
2006-11-01 14:50:00,27.52,27.52,27.48,27.49,11300.0,23.8898,23.8898,23.8551,23.8638,11300.0
2006-11-01 14:55:00,27.5,27.5,27.49,27.5,16900.0,23.8725,23.8725,23.8638,23.8725,16900.0
2006-11-01 15:00:00,27.49,27.53,27.49,27.5,43200.0,23.8638,23.8985,23.8638,23.8725,43200.0
2006-11-01 15:05:00,27.49,27.5,27.49,27.5,15400.0,23.8638,23.8725,23.8638,23.8725,15400.0
2006-11-01 15:10:00,27.5,27.51,27.49,27.5,21200.0,23.8725,23.8812,23.8638,23.8725,21200.0
2006-11-01 15:15:00,27.5,27.51,27.49,27.49,12300.0,23.8725,23.8812,23.8638,23.8638,12300.0
2006-11-01 15:20:00,27.49,27.5,27.47,27.48,22600.0,23.8638,23.8725,23.8464,23.8551,22600.0
2006-11-01 15:25:00,27.48,27.51,27.48,27.51,23600.0,23.8551,23.8812,23.8551,23.8812,23600.0
2006-11-01 15:30:00,27.5,27.51,27.5,27.51,23800.0,23.8725,23.8812,23.8725,23.8812,23800.0
2006-11-01 15:35:00,27.51,27.51,27.5,27.5,25200.0,23.8812,23.8812,23.8725,23.8725,25200.0
2006-11-01 15:40:00,27.5,27.51,27.5,27.5,19300.0,23.8725,23.8812,23.8725,23.8725,19300.0
2006-11-01 15:45:00,27.5,27.51,27.48,27.5,43400.0,23.8725,23.8812,23.8551,23.8725,43400.0
2006-11-01 15:50:00,27.5,27.51,27.48,27.49,26100.0,23.8725,23.8812,23.8551,23.8638,26100.0
2006-11-01 15:55:00,27.48,27.5,27.46,27.5,22600.0,23.8551,23.8725,23.8377,23.8725,22600.0
2006-11-02 09:30:00,27.5,27.5,27.47,27.48,26500.0,23.8725,23.8725,23.8464,23.8551,26500.0
2006-11-02 09:35:00,27.47,27.5,27.4,27.43,18800.0,23.8464,23.8725,23.7857,23.8117,18800.0
2006-11-02 09:40:00,27.43,27.5,27.41,27.49,34600.0,23.8117,23.8725,23.7943,23.8638,34600.0
2006-11-02 09:45:00,27.48,27.5,27.48,27.49,96100.0,23.8551,23.8725,23.8551,23.8638,96100.0
2006-11-02 09:50:00,27.49,27.51,27.48,27.5,24900.0,23.8638,23.8812,23.8551,23.8725,24900.0
2006-11-02 09:55:00,27.5,27.52,27.49,27.5,27900.0,23.8725,23.8898,23.8638,23.8725,27900.0
2006-11-02 10:00:00,27.5,27.67,27.49,27.65,261800.0,23.8725,24.02,23.8638,24.0027,261800.0
2006-11-02 10:05:00,27.65,27.73,27.65,27.73,56200.0,24.0027,24.0721,24.0027,24.0721,56200.0
2006-11-02 10:10:00,27.72,27.81,27.72,27.78,33000.0,24.0635,24.1416,24.0635,24.1155,33000.0
2006-11-02 10:15:00,27.76,27.88,27.76,27.87,33200.0,24.0982,24.2023,24.0982,24.1937,33200.0
2006-11-02 10:20:00,27.87,27.9,27.87,27.89,30400.0,24.1937,24.2197,24.1937,24.211,30400.0
2006-11-02 10:25:00,27.9,27.9,27.88,27.89,8200.0,24.2197,24.2197,24.2023,24.211,8200.0
2006-11-02 10:30:00,27.89,27.9,27.88,27.9,12100.0,24.211,24.2197,24.2023,24.2197,12100.0
2006-11-02 10:35:00,27.9,27.95,27.88,27.94,35600.0,24.2197,24.2631,24.2023,24.2544,35600.0
2006-11-02 10:40:00,27.96,27.98,27.94,27.97,42500.0,24.2718,24.2892,24.2544,24.2805,42500.0
2006-11-02 10:45:00,27.97,28.0,27.96,28.0,52900.0,24.2805,24.3065,24.2718,24.3065,52900.0
2006-11-02 10:50:00,27.99,28.08,27.99,28.06,140600.0,24.2978,24.376,24.2978,24.3586,140600.0
2006-11-02 10:55:00,28.05,28.07,28.01,28.03,42000.0,24.3499,24.3673,24.3152,24.3326,42000.0
2006-11-02 11:00:00,28.05,28.07,28.01,28.03,49700.0,24.3499,24.3673,24.3152,24.3326,49700.0
2006-11-02 11:05:00,28.03,28.05,28.0,28.0,20700.0,24.3326,24.3499,24.3065,24.3065,20700.0
2006-11-02 11:10:00,28.0,28.01,27.96,27.98,17000.0,24.3065,24.3152,24.2718,24.2892,17000.0
2006-11-02 11:15:00,27.97,27.99,27.96,27.99,11200.0,24.2805,24.2978,24.2718,24.2978,11200.0
2006-11-02 11:20:00,27.99,28.0,27.97,27.97,14400.0,24.2978,24.3065,24.2805,24.2805,14400.0
2006-11-02 11:25:00,27.97,27.98,27.92,27.92,26400.0,24.2805,24.2892,24.2371,24.2371,26400.0
2006-11-02 11:30:00,27.92,27.92,27.89,27.92,28000.0,24.2371,24.2371,24.211,24.2371,28000.0
2006-11-02 11:35:00,27.91,27.92,27.89,27.91,13600.0,24.2284,24.2371,24.211,24.2284,13600.0
2006-11-02 11:40:00,27.91,27.91,27.88,27.89,10400.0,24.2284,24.2284,24.2023,24.211,10400.0
2006-11-02 11:45:00,27.89,27.89,27.88,27.89,19200.0,24.211,24.211,24.2023,24.211,19200.0
2006-11-02 11:50:00,27.89,27.89,27.86,27.88,10100.0,24.211,24.211,24.185,24.2023,10100.0
2006-11-02 11:55:00,27.87,27.87,27.84,27.85,11800.0,24.1937,24.1937,24.1676,24.1763,11800.0
2006-11-02 12:00:00,27.85,27.89,27.84,27.89,19100.0,24.1763,24.211,24.1676,24.211,19100.0
2006-11-02 12:05:00,27.89,27.9,27.88,27.9,12900.0,24.211,24.2197,24.2023,24.2197,12900.0
2006-11-02 12:10:00,27.9,27.92,27.89,27.92,16000.0,24.2197,24.2371,24.211,24.2371,16000.0
2006-11-02 12:15:00,27.93,27.96,27.93,27.96,19200.0,24.2458,24.2718,24.2458,24.2718,19200.0
2006-11-02 12:20:00,27.97,28.0,27.97,27.99,17500.0,24.2805,24.3065,24.2805,24.2978,17500.0
2006-11-02 12:25:00,27.98,27.99,27.94,27.96,54900.0,24.2892,24.2978,24.2544,24.2718,54900.0
2006-11-02 12:30:00,27.97,27.98,27.95,27.97,7900.0,24.2805,24.2892,24.2631,24.2805,7900.0
2006-11-02 12:35:00,27.97,27.98,27.96,27.97,4500.0,24.2805,24.2892,24.2718,24.2805,4500.0
2006-11-02 12:40:00,27.97,27.97,27.93,27.93,18800.0,24.2805,24.2805,24.2458,24.2458,18800.0
2006-11-02 12:45:00,27.92,27.94,27.87,27.88,27500.0,24.2371,24.2544,24.1937,24.2023,27500.0
2006-11-02 12:50:00,27.88,27.88,27.87,27.88,4800.0,24.2023,24.2023,24.1937,24.2023,4800.0
2006-11-02 12:55:00,27.87,27.88,27.85,27.85,11800.0,24.1937,24.2023,24.1763,24.1763,11800.0
2006-11-02 13:00:00,27.84,27.84,27.79,27.8,28000.0,24.1676,24.1676,24.1242,24.1329,28000.0
2006-11-02 13:05:00,27.8,27.8,27.78,27.8,9000.0,24.1329,24.1329,24.1155,24.1329,9000.0
2006-11-02 13:10:00,27.8,27.82,27.8,27.82,6100.0,24.1329,24.1503,24.1329,24.1503,6100.0
2006-11-02 13:15:00,27.82,27.84,27.82,27.83,5800.0,24.1503,24.1676,24.1503,24.1589,5800.0
2006-11-02 13:20:00,27.85,27.88,27.84,27.88,7000.0,24.1763,24.2023,24.1676,24.2023,7000.0
2006-11-02 13:25:00,27.89,27.94,27.88,27.94,10400.0,24.211,24.2544,24.2023,24.2544,10400.0
2006-11-02 13:30:00,27.94,27.96,27.93,27.95,21400.0,24.2544,24.2718,24.2458,24.2631,21400.0
2006-11-02 13:35:00,27.95,28.0,27.95,27.99,59400.0,24.2631,24.3065,24.2631,24.2978,59400.0
2006-11-02 13:40:00,27.99,28.01,27.97,27.99,21300.0,24.2978,24.3152,24.2805,24.2978,21300.0
2006-11-02 13:45:00,28.0,28.0,27.95,27.98,16500.0,24.3065,24.3065,24.2631,24.2892,16500.0
2006-11-02 13:50:00,27.97,27.98,27.95,27.95,9100.0,24.2805,24.2892,24.2631,24.2631,9100.0
2006-11-02 13:55:00,27.96,27.98,27.94,27.97,21600.0,24.2718,24.2892,24.2544,24.2805,21600.0
2006-11-02 14:00:00,27.96,27.98,27.94,27.94,15600.0,24.2718,24.2892,24.2544,24.2544,15600.0
2006-11-02 14:05:00,27.95,27.95,27.89,27.9,11100.0,24.2631,24.2631,24.211,24.2197,11100.0
2006-11-02 14:10:00,27.9,27.91,27.9,27.91,7700.0,24.2197,24.2284,24.2197,24.2284,7700.0
2006-11-02 14:15:00,27.91,27.91,27.84,27.84,14600.0,24.2284,24.2284,24.1676,24.1676,14600.0
2006-11-02 14:20:00,27.84,27.86,27.84,27.86,10000.0,24.1676,24.185,24.1676,24.185,10000.0
2006-11-02 14:25:00,27.85,27.86,27.85,27.85,10400.0,24.1763,24.185,24.1763,24.1763,10400.0
2006-11-02 14:30:00,27.86,27.87,27.86,27.86,8700.0,24.185,24.1937,24.185,24.185,8700.0
2006-11-02 14:35:00,27.87,27.88,27.87,27.88,15900.0,24.1937,24.2023,24.1937,24.2023,15900.0
2006-11-02 14:40:00,27.88,27.92,27.87,27.92,24900.0,24.2023,24.2371,24.1937,24.2371,24900.0
2006-11-02 14:45:00,27.92,27.93,27.91,27.92,16400.0,24.2371,24.2458,24.2284,24.2371,16400.0
2006-11-02 14:50:00,27.92,27.96,27.92,27.94,25200.0,24.2371,24.2718,24.2371,24.2544,25200.0
2006-11-02 14:55:00,27.94,27.97,27.94,27.96,25400.0,24.2544,24.2805,24.2544,24.2718,25400.0
2006-11-02 15:00:00,27.96,27.98,27.94,27.98,18300.0,24.2718,24.2892,24.2544,24.2892,18300.0
2006-11-02 15:05:00,27.97,27.98,27.94,27.95,21300.0,24.2805,24.2892,24.2544,24.2631,21300.0
2006-11-02 15:10:00,27.96,27.97,27.93,27.94,16400.0,24.2718,24.2805,24.2458,24.2544,16400.0
2006-11-02 15:15:00,27.94,27.95,27.93,27.95,13100.0,24.2544,24.2631,24.2458,24.2631,13100.0
2006-11-02 15:20:00,27.94,27.95,27.88,27.88,34400.0,24.2544,24.2631,24.2023,24.2023,34400.0
2006-11-02 15:25:00,27.87,27.88,27.86,27.87,17400.0,24.1937,24.2023,24.185,24.1937,17400.0
2006-11-02 15:30:00,27.87,27.88,27.84,27.86,19600.0,24.1937,24.2023,24.1676,24.185,19600.0
2006-11-02 15:35:00,27.86,27.87,27.85,27.86,17300.0,24.185,24.1937,24.1763,24.185,17300.0
2006-11-02 15:40:00,27.86,27.88,27.83,27.83,24600.0,24.185,24.2023,24.1589,24.1589,24600.0
2006-11-02 15:45:00,27.84,27.84,27.82,27.83,23100.0,24.1676,24.1676,24.1503,24.1589,23100.0
2006-11-02 15:50:00,27.82,27.85,27.81,27.85,34400.0,24.1503,24.1763,24.1416,24.1763,34400.0
2006-11-02 15:55:00,27.84,27.87,27.84,27.85,39900.0,24.1676,24.1937,24.1676,24.1763,39900.0
2006-11-03 09:30:00,27.87,27.91,27.84,27.86,16600.0,24.1937,24.2284,24.1676,24.185,16600.0
2006-11-03 09:35:00,27.84,27.84,27.59,27.6,5900.0,24.1676,24.1676,23.9506,23.9593,5900.0
2006-11-03 09:40:00,27.6,27.63,27.53,27.54,17200.0,23.9593,23.9853,23.8985,23.9072,17200.0
2006-11-03 09:45:00,27.54,27.57,27.53,27.57,10800.0,23.9072,23.9332,23.8985,23.9332,10800.0
2006-11-03 09:50:00,27.56,27.59,27.54,27.54,12800.0,23.9246,23.9506,23.9072,23.9072,12800.0
2006-11-03 09:55:00,27.54,27.62,27.51,27.56,20100.0,23.9072,23.9766,23.8812,23.9246,20100.0
2006-11-03 10:00:00,27.56,27.59,27.53,27.57,11500.0,23.9246,23.9506,23.8985,23.9332,11500.0
2006-11-03 10:05:00,27.57,27.68,27.57,27.61,40000.0,23.9332,24.0287,23.9332,23.968,40000.0
2006-11-03 10:10:00,27.6,27.64,27.6,27.63,9200.0,23.9593,23.994,23.9593,23.9853,9200.0
2006-11-03 10:15:00,27.63,27.73,27.63,27.72,21100.0,23.9853,24.0721,23.9853,24.0635,21100.0
2006-11-03 10:20:00,27.71,27.74,27.71,27.73,14600.0,24.0548,24.0808,24.0548,24.0721,14600.0
2006-11-03 10:25:00,27.74,27.77,27.66,27.66,22700.0,24.0808,24.1069,24.0114,24.0114,22700.0
2006-11-03 10:30:00,27.65,27.65,27.6,27.6,6600.0,24.0027,24.0027,23.9593,23.9593,6600.0
2006-11-03 10:35:00,27.6,27.6,27.58,27.6,15800.0,23.9593,23.9593,23.9419,23.9593,15800.0
2006-11-03 10:40:00,27.6,27.62,27.54,27.62,22600.0,23.9593,23.9766,23.9072,23.9766,22600.0
2006-11-03 10:45:00,27.6,27.63,27.6,27.61,5700.0,23.9593,23.9853,23.9593,23.968,5700.0
2006-11-03 10:50:00,27.61,27.67,27.61,27.67,3900.0,23.968,24.02,23.968,24.02,3900.0
2006-11-03 10:55:00,27.66,27.69,27.64,27.64,7300.0,24.0114,24.0374,23.994,23.994,7300.0
2006-11-03 11:00:00,27.65,27.7,27.65,27.69,12000.0,24.0027,24.0461,24.0027,24.0374,12000.0
2006-11-03 11:05:00,27.69,27.69,27.64,27.64,6100.0,24.0374,24.0374,23.994,23.994,6100.0
2006-11-03 11:10:00,27.64,27.64,27.6,27.6,6400.0,23.994,23.994,23.9593,23.9593,6400.0
2006-11-03 11:15:00,27.62,27.62,27.6,27.6,6600.0,23.9766,23.9766,23.9593,23.9593,6600.0
2006-11-03 11:20:00,27.61,27.62,27.6,27.62,14700.0,23.968,23.9766,23.9593,23.9766,14700.0
2006-11-03 11:25:00,27.62,27.63,27.61,27.62,8200.0,23.9766,23.9853,23.968,23.9766,8200.0
2006-11-03 11:30:00,27.62,27.68,27.61,27.68,10300.0,23.9766,24.0287,23.968,24.0287,10300.0
2006-11-03 11:35:00,27.67,27.69,27.66,27.66,23100.0,24.02,24.0374,24.0114,24.0114,23100.0
2006-11-03 11:40:00,27.66,27.7,27.66,27.67,14000.0,24.0114,24.0461,24.0114,24.02,14000.0
2006-11-03 11:45:00,27.66,27.66,27.62,27.62,5900.0,24.0114,24.0114,23.9766,23.9766,5900.0
2006-11-03 11:50:00,27.62,27.64,27.62,27.62,9100.0,23.9766,23.994,23.9766,23.9766,9100.0
2006-11-03 11:55:00,27.62,27.64,27.62,27.63,8500.0,23.9766,23.994,23.9766,23.9853,8500.0
2006-11-03 12:00:00,27.63,27.64,27.62,27.63,4900.0,23.9853,23.994,23.9766,23.9853,4900.0
2006-11-03 12:05:00,27.63,27.68,27.62,27.68,9600.0,23.9853,24.0287,23.9766,24.0287,9600.0
2006-11-03 12:10:00,27.68,27.7,27.66,27.69,12300.0,24.0287,24.0461,24.0114,24.0374,12300.0
2006-11-03 12:15:00,27.67,27.69,27.63,27.68,14600.0,24.02,24.0374,23.9853,24.0287,14600.0
2006-11-03 12:20:00,27.69,27.73,27.68,27.73,20200.0,24.0374,24.0721,24.0287,24.0721,20200.0
2006-11-03 12:25:00,27.74,27.74,27.71,27.71,5100.0,24.0808,24.0808,24.0548,24.0548,5100.0
2006-11-03 12:30:00,27.71,27.72,27.71,27.71,4300.0,24.0548,24.0635,24.0548,24.0548,4300.0
2006-11-03 12:35:00,27.71,27.71,27.71,27.71,4900.0,24.0548,24.0548,24.0548,24.0548,4900.0
2006-11-03 12:40:00,27.72,27.72,27.67,27.67,4900.0,24.0635,24.0635,24.02,24.02,4900.0
2006-11-03 12:45:00,27.69,27.69,27.66,27.66,4900.0,24.0374,24.0374,24.0114,24.0114,4900.0
2006-11-03 12:50:00,27.65,27.65,27.61,27.61,8600.0,24.0027,24.0027,23.968,23.968,8600.0
2006-11-03 12:55:00,27.62,27.65,27.62,27.64,9900.0,23.9766,24.0027,23.9766,23.994,9900.0
2006-11-03 13:00:00,27.65,27.65,27.62,27.62,14100.0,24.0027,24.0027,23.9766,23.9766,14100.0
2006-11-03 13:05:00,27.62,27.66,27.62,27.65,8600.0,23.9766,24.0114,23.9766,24.0027,8600.0
2006-11-03 13:10:00,27.65,27.65,27.64,27.65,2100.0,24.0027,24.0027,23.994,24.0027,2100.0
2006-11-03 13:15:00,27.65,27.67,27.64,27.65,7100.0,24.0027,24.02,23.994,24.0027,7100.0
2006-11-03 13:20:00,27.65,27.72,27.65,27.71,6100.0,24.0027,24.0635,24.0027,24.0548,6100.0
2006-11-03 13:25:00,27.71,27.72,27.71,27.71,3500.0,24.0548,24.0635,24.0548,24.0548,3500.0
2006-11-03 13:30:00,27.7,27.8,27.69,27.77,38400.0,24.0461,24.1329,24.0374,24.1069,38400.0
2006-11-03 13:35:00,27.78,27.78,27.74,27.74,7000.0,24.1155,24.1155,24.0808,24.0808,7000.0
2006-11-03 13:40:00,27.74,27.75,27.74,27.74,8000.0,24.0808,24.0895,24.0808,24.0808,8000.0
2006-11-03 13:45:00,27.73,27.73,27.68,27.69,5800.0,24.0721,24.0721,24.0287,24.0374,5800.0
2006-11-03 13:50:00,27.69,27.69,27.65,27.67,6200.0,24.0374,24.0374,24.0027,24.02,6200.0
2006-11-03 13:55:00,27.65,27.69,27.64,27.69,7900.0,24.0027,24.0374,23.994,24.0374,7900.0
2006-11-03 14:00:00,27.69,27.73,27.68,27.69,7700.0,24.0374,24.0721,24.0287,24.0374,7700.0
2006-11-03 14:05:00,27.69,27.71,27.68,27.71,11000.0,24.0374,24.0548,24.0287,24.0548,11000.0
2006-11-03 14:10:00,27.71,27.71,27.7,27.71,6200.0,24.0548,24.0548,24.0461,24.0548,6200.0
2006-11-03 14:15:00,27.7,27.73,27.7,27.73,6500.0,24.0461,24.0721,24.0461,24.0721,6500.0
2006-11-03 14:20:00,27.72,27.76,27.72,27.75,4700.0,24.0635,24.0982,24.0635,24.0895,4700.0
2006-11-03 14:25:00,27.76,27.76,27.7,27.7,9100.0,24.0982,24.0982,24.0461,24.0461,9100.0
2006-11-03 14:30:00,27.71,27.71,27.69,27.7,10000.0,24.0548,24.0548,24.0374,24.0461,10000.0
2006-11-03 14:35:00,27.7,27.76,27.7,27.72,20700.0,24.0461,24.0982,24.0461,24.0635,20700.0
2006-11-03 14:40:00,27.73,27.74,27.7,27.72,12000.0,24.0721,24.0808,24.0461,24.0635,12000.0
2006-11-03 14:45:00,27.71,27.72,27.7,27.71,11800.0,24.0548,24.0635,24.0461,24.0548,11800.0
2006-11-03 14:50:00,27.71,27.72,27.7,27.71,10500.0,24.0548,24.0635,24.0461,24.0548,10500.0
2006-11-03 14:55:00,27.71,27.72,27.7,27.71,10500.0,24.0548,24.0635,24.0461,24.0548,10500.0
2006-11-03 15:00:00,27.7,27.72,27.69,27.71,12000.0,24.0461,24.0635,24.0374,24.0548,12000.0
2006-11-03 15:05:00,27.71,27.71,27.7,27.71,14500.0,24.0548,24.0548,24.0461,24.0548,14500.0
2006-11-03 15:10:00,27.71,27.71,27.68,27.69,19800.0,24.0548,24.0548,24.0287,24.0374,19800.0
2006-11-03 15:15:00,27.69,27.71,27.66,27.66,8600.0,24.0374,24.0548,24.0114,24.0114,8600.0
2006-11-03 15:20:00,27.66,27.67,27.64,27.66,12700.0,24.0114,24.02,23.994,24.0114,12700.0
2006-11-03 15:25:00,27.67,27.67,27.63,27.65,10500.0,24.02,24.02,23.9853,24.0027,10500.0
2006-11-03 15:30:00,27.64,27.72,27.63,27.71,12700.0,23.994,24.0635,23.9853,24.0548,12700.0
2006-11-03 15:35:00,27.7,27.72,27.66,27.67,14400.0,24.0461,24.0635,24.0114,24.02,14400.0
2006-11-03 15:40:00,27.68,27.68,27.63,27.66,29600.0,24.0287,24.0287,23.9853,24.0114,29600.0
2006-11-03 15:45:00,27.65,27.67,27.63,27.64,12400.0,24.0027,24.02,23.9853,23.994,12400.0
2006-11-03 15:50:00,27.63,27.68,27.63,27.68,28400.0,23.9853,24.0287,23.9853,24.0287,28400.0
2006-11-03 15:55:00,27.67,27.7,27.66,27.7,36500.0,24.02,24.0461,24.0114,24.0461,36500.0
2006-11-06 09:30:00,27.6,27.6,27.52,27.56,34100.0,23.9593,23.9593,23.8898,23.9246,34100.0
2006-11-06 09:35:00,27.56,27.58,27.53,27.53,12400.0,23.9246,23.9419,23.8985,23.8985,12400.0
2006-11-06 09:40:00,27.56,27.56,27.52,27.52,5200.0,23.9246,23.9246,23.8898,23.8898,5200.0
2006-11-06 09:45:00,27.52,27.53,27.51,27.51,6800.0,23.8898,23.8985,23.8812,23.8812,6800.0
2006-11-06 09:50:00,27.52,27.58,27.52,27.57,5600.0,23.8898,23.9419,23.8898,23.9332,5600.0
2006-11-06 09:55:00,27.56,27.57,27.52,27.52,6000.0,23.9246,23.9332,23.8898,23.8898,6000.0
2006-11-06 10:00:00,27.52,27.58,27.51,27.54,8300.0,23.8898,23.9419,23.8812,23.9072,8300.0
2006-11-06 10:05:00,27.55,27.59,27.54,27.58,55600.0,23.9159,23.9506,23.9072,23.9419,55600.0
2006-11-06 10:10:00,27.58,27.6,27.58,27.59,12400.0,23.9419,23.9593,23.9419,23.9506,12400.0
2006-11-06 10:15:00,27.58,27.59,27.56,27.58,26100.0,23.9419,23.9506,23.9246,23.9419,26100.0
2006-11-06 10:20:00,27.57,27.58,27.55,27.55,8400.0,23.9332,23.9419,23.9159,23.9159,8400.0
2006-11-06 10:25:00,27.55,27.59,27.53,27.56,17800.0,23.9159,23.9506,23.8985,23.9246,17800.0
2006-11-06 10:30:00,27.56,27.59,27.55,27.58,8600.0,23.9246,23.9506,23.9159,23.9419,8600.0
2006-11-06 10:35:00,27.57,27.59,27.57,27.58,10200.0,23.9332,23.9506,23.9332,23.9419,10200.0
2006-11-06 10:40:00,27.59,27.6,27.54,27.55,11300.0,23.9506,23.9593,23.9072,23.9159,11300.0
2006-11-06 10:45:00,27.56,27.57,27.55,27.55,8100.0,23.9246,23.9332,23.9159,23.9159,8100.0
2006-11-06 10:50:00,27.55,27.58,27.54,27.58,15000.0,23.9159,23.9419,23.9072,23.9419,15000.0
2006-11-06 10:55:00,27.58,27.58,27.54,27.55,12900.0,23.9419,23.9419,23.9072,23.9159,12900.0
2006-11-06 11:00:00,27.55,27.58,27.52,27.58,14800.0,23.9159,23.9419,23.8898,23.9419,14800.0
2006-11-06 11:05:00,27.57,27.58,27.57,27.57,15000.0,23.9332,23.9419,23.9332,23.9332,15000.0
2006-11-06 11:10:00,27.56,27.58,27.56,27.57,12600.0,23.9246,23.9419,23.9246,23.9332,12600.0
2006-11-06 11:15:00,27.57,27.58,27.55,27.55,14100.0,23.9332,23.9419,23.9159,23.9159,14100.0
2006-11-06 11:20:00,27.55,27.57,27.55,27.57,12800.0,23.9159,23.9332,23.9159,23.9332,12800.0
2006-11-06 11:25:00,27.56,27.64,27.55,27.62,14200.0,23.9246,23.994,23.9159,23.9766,14200.0
2006-11-06 11:30:00,27.62,27.63,27.61,27.61,4900.0,23.9766,23.9853,23.968,23.968,4900.0
2006-11-06 11:35:00,27.61,27.63,27.6,27.61,2900.0,23.968,23.9853,23.9593,23.968,2900.0
2006-11-06 11:40:00,27.61,27.64,27.61,27.63,8600.0,23.968,23.994,23.968,23.9853,8600.0
2006-11-06 11:45:00,27.63,27.7,27.63,27.7,20200.0,23.9853,24.0461,23.9853,24.0461,20200.0
2006-11-06 11:50:00,27.69,27.7,27.69,27.7,20200.0,24.0374,24.0461,24.0374,24.0461,20200.0
2006-11-06 11:55:00,27.69,27.7,27.69,27.69,2900.0,24.0374,24.0461,24.0374,24.0374,2900.0
2006-11-06 12:00:00,27.69,27.71,27.69,27.69,6400.0,24.0374,24.0548,24.0374,24.0374,6400.0
2006-11-06 12:05:00,27.7,27.72,27.7,27.7,3800.0,24.0461,24.0635,24.0461,24.0461,3800.0
2006-11-06 12:10:00,27.69,27.7,27.68,27.68,7800.0,24.0374,24.0461,24.0287,24.0287,7800.0
2006-11-06 12:15:00,27.68,27.71,27.67,27.67,24500.0,24.0287,24.0548,24.02,24.02,24500.0
2006-11-06 12:20:00,27.68,27.69,27.63,27.63,4900.0,24.0287,24.0374,23.9853,23.9853,4900.0
2006-11-06 12:25:00,27.64,27.69,27.62,27.67,11700.0,23.994,24.0374,23.9766,24.02,11700.0
2006-11-06 12:30:00,27.68,27.68,27.65,27.65,3700.0,24.0287,24.0287,24.0027,24.0027,3700.0
2006-11-06 12:35:00,27.65,27.65,27.6,27.6,3800.0,24.0027,24.0027,23.9593,23.9593,3800.0
2006-11-06 12:40:00,27.6,27.6,27.55,27.56,7000.0,23.9593,23.9593,23.9159,23.9246,7000.0
2006-11-06 12:45:00,27.56,27.58,27.55,27.58,5500.0,23.9246,23.9419,23.9159,23.9419,5500.0
2006-11-06 12:50:00,27.57,27.57,27.55,27.55,3700.0,23.9332,23.9332,23.9159,23.9159,3700.0
2006-11-06 12:55:00,27.57,27.59,27.55,27.57,7800.0,23.9332,23.9506,23.9159,23.9332,7800.0
2006-11-06 13:00:00,27.57,27.58,27.56,27.57,9000.0,23.9332,23.9419,23.9246,23.9332,9000.0
2006-11-06 13:05:00,27.58,27.65,27.58,27.62,20000.0,23.9419,24.0027,23.9419,23.9766,20000.0
2006-11-06 13:10:00,27.63,27.66,27.63,27.64,3900.0,23.9853,24.0114,23.9853,23.994,3900.0
2006-11-06 13:15:00,27.65,27.67,27.65,27.66,3300.0,24.0027,24.02,24.0027,24.0114,3300.0
2006-11-06 13:20:00,27.67,27.68,27.66,27.66,3200.0,24.02,24.0287,24.0114,24.0114,3200.0
2006-11-06 13:25:00,27.66,27.66,27.65,27.66,5000.0,24.0114,24.0114,24.0027,24.0114,5000.0
2006-11-06 13:30:00,27.64,27.66,27.63,27.66,5000.0,23.994,24.0114,23.9853,24.0114,5000.0
2006-11-06 13:35:00,27.67,27.69,27.61,27.61,14700.0,24.02,24.0374,23.968,23.968,14700.0
2006-11-06 13:40:00,27.6,27.61,27.58,27.59,4500.0,23.9593,23.968,23.9419,23.9506,4500.0
2006-11-06 13:45:00,27.59,27.61,27.57,27.61,6500.0,23.9506,23.968,23.9332,23.968,6500.0
2006-11-06 13:50:00,27.6,27.61,27.59,27.6,2600.0,23.9593,23.968,23.9506,23.9593,2600.0
2006-11-06 13:55:00,27.59,27.61,27.59,27.59,3900.0,23.9506,23.968,23.9506,23.9506,3900.0
2006-11-06 14:00:00,27.59,27.62,27.58,27.62,4800.0,23.9506,23.9766,23.9419,23.9766,4800.0
2006-11-06 14:05:00,27.61,27.63,27.61,27.62,3200.0,23.968,23.9853,23.968,23.9766,3200.0
2006-11-06 14:10:00,27.63,27.66,27.61,27.65,10200.0,23.9853,24.0114,23.968,24.0027,10200.0
2006-11-06 14:15:00,27.65,27.67,27.65,27.66,5600.0,24.0027,24.02,24.0027,24.0114,5600.0
2006-11-06 14:20:00,27.66,27.67,27.65,27.66,3400.0,24.0114,24.02,24.0027,24.0114,3400.0
2006-11-06 14:25:00,27.65,27.66,27.65,27.65,3900.0,24.0027,24.0114,24.0027,24.0027,3900.0
2006-11-06 14:30:00,27.65,27.66,27.65,27.65,3300.0,24.0027,24.0114,24.0027,24.0027,3300.0
2006-11-06 14:35:00,27.65,27.66,27.65,27.65,6900.0,24.0027,24.0114,24.0027,24.0027,6900.0
2006-11-06 14:40:00,27.65,27.66,27.65,27.65,4700.0,24.0027,24.0114,24.0027,24.0027,4700.0
2006-11-06 14:45:00,27.66,27.69,27.64,27.67,14600.0,24.0114,24.0374,23.994,24.02,14600.0
2006-11-06 14:50:00,27.69,27.71,27.68,27.69,36400.0,24.0374,24.0548,24.0287,24.0374,36400.0
2006-11-06 14:55:00,27.68,27.71,27.68,27.69,9500.0,24.0287,24.0548,24.0287,24.0374,9500.0
2006-11-06 15:00:00,27.68,27.7,27.66,27.68,22800.0,24.0287,24.0461,24.0114,24.0287,22800.0
2006-11-06 15:05:00,27.68,27.76,27.68,27.75,15500.0,24.0287,24.0982,24.0287,24.0895,15500.0
2006-11-06 15:10:00,27.74,27.75,27.71,27.74,38500.0,24.0808,24.0895,24.0548,24.0808,38500.0
2006-11-06 15:15:00,27.73,27.73,27.7,27.72,8600.0,24.0721,24.0721,24.0461,24.0635,8600.0
2006-11-06 15:20:00,27.71,27.72,27.69,27.7,6000.0,24.0548,24.0635,24.0374,24.0461,6000.0
2006-11-06 15:25:00,27.7,27.7,27.68,27.68,6800.0,24.0461,24.0461,24.0287,24.0287,6800.0
2006-11-06 15:30:00,27.68,27.71,27.67,27.71,13300.0,24.0287,24.0548,24.02,24.0548,13300.0
2006-11-06 15:35:00,27.71,27.71,27.69,27.7,14700.0,24.0548,24.0548,24.0374,24.0461,14700.0
2006-11-06 15:40:00,27.7,27.71,27.69,27.7,10000.0,24.0461,24.0548,24.0374,24.0461,10000.0
2006-11-06 15:45:00,27.69,27.73,27.69,27.72,23100.0,24.0374,24.0721,24.0374,24.0635,23100.0
2006-11-06 15:50:00,27.71,27.74,27.71,27.74,31900.0,24.0548,24.0808,24.0548,24.0808,31900.0
2006-11-06 15:55:00,27.72,27.75,27.67,27.68,32300.0,24.0635,24.0895,24.02,24.0287,32300.0
2006-11-07 09:30:00,27.6,27.6,27.57,27.57,47100.0,23.9593,23.9593,23.9332,23.9332,47100.0
2006-11-07 09:35:00,27.57,27.57,27.5,27.51,50400.0,23.9332,23.9332,23.8725,23.8812,50400.0
2006-11-07 09:40:00,27.51,27.54,27.47,27.5,301700.0,23.8812,23.9072,23.8464,23.8725,301700.0
2006-11-07 09:45:00,27.5,27.57,27.46,27.55,42400.0,23.8725,23.9332,23.8377,23.9159,42400.0
2006-11-07 09:50:00,27.55,27.57,27.52,27.55,108900.0,23.9159,23.9332,23.8898,23.9159,108900.0
2006-11-07 09:55:00,27.54,27.55,27.52,27.54,36800.0,23.9072,23.9159,23.8898,23.9072,36800.0
2006-11-07 10:00:00,27.54,27.54,27.51,27.53,27200.0,23.9072,23.9072,23.8812,23.8985,27200.0
2006-11-07 10:05:00,27.53,27.55,27.5,27.55,230400.0,23.8985,23.9159,23.8725,23.9159,230400.0
2006-11-07 10:10:00,27.55,27.58,27.54,27.58,58900.0,23.9159,23.9419,23.9072,23.9419,58900.0
2006-11-07 10:15:00,27.58,27.59,27.55,27.55,12200.0,23.9419,23.9506,23.9159,23.9159,12200.0
2006-11-07 10:20:00,27.56,27.56,27.5,27.52,7200.0,23.9246,23.9246,23.8725,23.8898,7200.0
2006-11-07 10:25:00,27.51,27.55,27.51,27.55,11200.0,23.8812,23.9159,23.8812,23.9159,11200.0
2006-11-07 10:30:00,27.55,27.56,27.52,27.52,9300.0,23.9159,23.9246,23.8898,23.8898,9300.0
2006-11-07 10:35:00,27.52,27.53,27.49,27.51,9500.0,23.8898,23.8985,23.8638,23.8812,9500.0
2006-11-07 10:40:00,27.52,27.52,27.5,27.5,11100.0,23.8898,23.8898,23.8725,23.8725,11100.0
2006-11-07 10:45:00,27.5,27.51,27.45,27.47,12200.0,23.8725,23.8812,23.8291,23.8464,12200.0
2006-11-07 10:50:00,27.45,27.5,27.41,27.42,205700.0,23.8291,23.8725,23.7943,23.803,205700.0
2006-11-07 10:55:00,27.41,27.43,27.4,27.41,4600.0,23.7943,23.8117,23.7857,23.7943,4600.0
2006-11-07 11:00:00,27.42,27.46,27.41,27.46,6100.0,23.803,23.8377,23.7943,23.8377,6100.0
2006-11-07 11:05:00,27.48,27.51,27.46,27.51,9900.0,23.8551,23.8812,23.8377,23.8812,9900.0
2006-11-07 11:10:00,27.51,27.52,27.49,27.5,3500.0,23.8812,23.8898,23.8638,23.8725,3500.0
2006-11-07 11:15:00,27.49,27.51,27.49,27.5,426100.0,23.8638,23.8812,23.8638,23.8725,426100.0
2006-11-07 11:20:00,27.5,27.51,27.5,27.51,22600.0,23.8725,23.8812,23.8725,23.8812,22600.0
2006-11-07 11:25:00,27.51,27.52,27.49,27.5,56100.0,23.8812,23.8898,23.8638,23.8725,56100.0
2006-11-07 11:30:00,27.51,27.52,27.5,27.51,18500.0,23.8812,23.8898,23.8725,23.8812,18500.0
2006-11-07 11:35:00,27.51,27.52,27.5,27.5,3400.0,23.8812,23.8898,23.8725,23.8725,3400.0
2006-11-07 11:40:00,27.5,27.5,27.47,27.47,32600.0,23.8725,23.8725,23.8464,23.8464,32600.0
2006-11-07 11:45:00,27.48,27.51,27.47,27.49,7400.0,23.8551,23.8812,23.8464,23.8638,7400.0
2006-11-07 11:50:00,27.5,27.5,27.49,27.49,4300.0,23.8725,23.8725,23.8638,23.8638,4300.0
2006-11-07 11:55:00,27.49,27.51,27.49,27.5,383400.0,23.8638,23.8812,23.8638,23.8725,383400.0
2006-11-07 12:00:00,27.5,27.51,27.46,27.48,16400.0,23.8725,23.8812,23.8377,23.8551,16400.0
2006-11-07 12:05:00,27.48,27.48,27.45,27.46,6000.0,23.8551,23.8551,23.8291,23.8377,6000.0
2006-11-07 12:10:00,27.46,27.49,27.45,27.48,6000.0,23.8377,23.8638,23.8291,23.8551,6000.0
2006-11-07 12:15:00,27.48,27.49,27.46,27.47,7400.0,23.8551,23.8638,23.8377,23.8464,7400.0
2006-11-07 12:20:00,27.46,27.47,27.45,27.46,5500.0,23.8377,23.8464,23.8291,23.8377,5500.0
2006-11-07 12:25:00,27.45,27.47,27.45,27.47,9900.0,23.8291,23.8464,23.8291,23.8464,9900.0
2006-11-07 12:30:00,27.48,27.48,27.47,27.47,1700.0,23.8551,23.8551,23.8464,23.8464,1700.0
2006-11-07 12:35:00,27.47,27.48,27.45,27.46,7500.0,23.8464,23.8551,23.8291,23.8377,7500.0
2006-11-07 12:40:00,27.47,27.5,27.47,27.48,227000.0,23.8464,23.8725,23.8464,23.8551,227000.0
2006-11-07 12:45:00,27.49,27.52,27.48,27.52,51900.0,23.8638,23.8898,23.8551,23.8898,51900.0
2006-11-07 12:50:00,27.53,27.55,27.52,27.53,6500.0,23.8985,23.9159,23.8898,23.8985,6500.0
2006-11-07 12:55:00,27.52,27.53,27.51,27.52,3200.0,23.8898,23.8985,23.8812,23.8898,3200.0
2006-11-07 13:00:00,27.53,27.53,27.5,27.5,2200.0,23.8985,23.8985,23.8725,23.8725,2200.0
2006-11-07 13:05:00,27.5,27.54,27.5,27.54,9100.0,23.8725,23.9072,23.8725,23.9072,9100.0
2006-11-07 13:10:00,27.53,27.58,27.53,27.57,24600.0,23.8985,23.9419,23.8985,23.9332,24600.0
2006-11-07 13:15:00,27.56,27.58,27.54,27.54,5100.0,23.9246,23.9419,23.9072,23.9072,5100.0
2006-11-07 13:20:00,27.54,27.55,27.51,27.51,6200.0,23.9072,23.9159,23.8812,23.8812,6200.0
2006-11-07 13:25:00,27.51,27.52,27.51,27.51,5200.0,23.8812,23.8898,23.8812,23.8812,5200.0
2006-11-07 13:30:00,27.51,27.52,27.5,27.5,31300.0,23.8812,23.8898,23.8725,23.8725,31300.0
2006-11-07 13:35:00,27.5,27.52,27.5,27.52,5900.0,23.8725,23.8898,23.8725,23.8898,5900.0
2006-11-07 13:40:00,27.51,27.52,27.51,27.51,3700.0,23.8812,23.8898,23.8812,23.8812,3700.0
2006-11-07 13:45:00,27.51,27.52,27.51,27.51,8400.0,23.8812,23.8898,23.8812,23.8812,8400.0
2006-11-07 13:50:00,27.51,27.53,27.51,27.52,8000.0,23.8812,23.8985,23.8812,23.8898,8000.0
2006-11-07 13:55:00,27.52,27.52,27.5,27.5,5700.0,23.8898,23.8898,23.8725,23.8725,5700.0
2006-11-07 14:00:00,27.5,27.51,27.5,27.5,4500.0,23.8725,23.8812,23.8725,23.8725,4500.0
2006-11-07 14:05:00,27.51,27.52,27.5,27.5,11300.0,23.8812,23.8898,23.8725,23.8725,11300.0
2006-11-07 14:10:00,27.5,27.51,27.5,27.5,8300.0,23.8725,23.8812,23.8725,23.8725,8300.0
2006-11-07 14:15:00,27.51,27.51,27.48,27.5,6000.0,23.8812,23.8812,23.8551,23.8725,6000.0
2006-11-07 14:20:00,27.5,27.52,27.5,27.5,8400.0,23.8725,23.8898,23.8725,23.8725,8400.0
2006-11-07 14:25:00,27.51,27.51,27.5,27.51,9800.0,23.8812,23.8812,23.8725,23.8812,9800.0
2006-11-07 14:30:00,27.5,27.51,27.5,27.51,7900.0,23.8725,23.8812,23.8725,23.8812,7900.0
2006-11-07 14:35:00,27.51,27.51,27.5,27.5,9400.0,23.8812,23.8812,23.8725,23.8725,9400.0
2006-11-07 14:40:00,27.5,27.55,27.5,27.54,27300.0,23.8725,23.9159,23.8725,23.9072,27300.0
2006-11-07 14:45:00,27.54,27.55,27.53,27.53,6100.0,23.9072,23.9159,23.8985,23.8985,6100.0
2006-11-07 14:50:00,27.53,27.53,27.5,27.51,6700.0,23.8985,23.8985,23.8725,23.8812,6700.0
2006-11-07 14:55:00,27.51,27.51,27.49,27.5,8300.0,23.8812,23.8812,23.8638,23.8725,8300.0
2006-11-07 15:00:00,27.5,27.54,27.5,27.52,10200.0,23.8725,23.9072,23.8725,23.8898,10200.0
2006-11-07 15:05:00,27.52,27.53,27.51,27.51,6500.0,23.8898,23.8985,23.8812,23.8812,6500.0
2006-11-07 15:10:00,27.51,27.52,27.5,27.5,17200.0,23.8812,23.8898,23.8725,23.8725,17200.0
2006-11-07 15:15:00,27.5,27.51,27.49,27.51,28500.0,23.8725,23.8812,23.8638,23.8812,28500.0
2006-11-07 15:20:00,27.51,27.52,27.5,27.51,12900.0,23.8812,23.8898,23.8725,23.8812,12900.0
2006-11-07 15:25:00,27.5,27.52,27.5,27.52,11600.0,23.8725,23.8898,23.8725,23.8898,11600.0
2006-11-07 15:30:00,27.52,27.52,27.5,27.51,15200.0,23.8898,23.8898,23.8725,23.8812,15200.0
2006-11-07 15:35:00,27.51,27.52,27.51,27.51,8900.0,23.8812,23.8898,23.8812,23.8812,8900.0
2006-11-07 15:40:00,27.51,27.52,27.5,27.5,16000.0,23.8812,23.8898,23.8725,23.8725,16000.0
2006-11-07 15:45:00,27.5,27.52,27.5,27.51,36200.0,23.8725,23.8898,23.8725,23.8812,36200.0
2006-11-07 15:50:00,27.51,27.52,27.5,27.5,43800.0,23.8812,23.8898,23.8725,23.8725,43800.0
2006-11-07 15:55:00,27.5,27.52,27.5,27.52,35300.0,23.8725,23.8898,23.8725,23.8898,35300.0
2006-11-08 09:30:00,27.37,27.44,27.37,27.44,35400.0,23.7596,23.8204,23.7596,23.8204,35400.0
2006-11-08 09:35:00,27.44,27.48,27.39,27.48,6400.0,23.8204,23.8551,23.777,23.8551,6400.0
2006-11-08 09:40:00,27.44,27.45,27.41,27.44,4800.0,23.8204,23.8291,23.7943,23.8204,4800.0
2006-11-08 09:45:00,27.44,27.48,27.42,27.45,5400.0,23.8204,23.8551,23.803,23.8291,5400.0
2006-11-08 09:50:00,27.46,27.46,27.45,27.45,5500.0,23.8377,23.8377,23.8291,23.8291,5500.0
2006-11-08 09:55:00,27.45,27.46,27.42,27.46,6300.0,23.8291,23.8377,23.803,23.8377,6300.0
2006-11-08 10:00:00,27.46,27.47,27.44,27.46,6600.0,23.8377,23.8464,23.8204,23.8377,6600.0
2006-11-08 10:05:00,27.47,27.5,27.45,27.48,5000.0,23.8464,23.8725,23.8291,23.8551,5000.0
2006-11-08 10:10:00,27.5,27.5,27.48,27.48,2800.0,23.8725,23.8725,23.8551,23.8551,2800.0
2006-11-08 10:15:00,27.47,27.51,27.45,27.49,24000.0,23.8464,23.8812,23.8291,23.8638,24000.0
2006-11-08 10:20:00,27.48,27.51,27.48,27.5,6300.0,23.8551,23.8812,23.8551,23.8725,6300.0
2006-11-08 10:25:00,27.5,27.52,27.5,27.51,3000.0,23.8725,23.8898,23.8725,23.8812,3000.0
2006-11-08 10:30:00,27.5,27.51,27.49,27.51,24400.0,23.8725,23.8812,23.8638,23.8812,24400.0
2006-11-08 10:35:00,27.51,27.55,27.51,27.54,7500.0,23.8812,23.9159,23.8812,23.9072,7500.0
2006-11-08 10:40:00,27.54,27.59,27.54,27.57,13600.0,23.9072,23.9506,23.9072,23.9332,13600.0
2006-11-08 10:45:00,27.57,27.57,27.53,27.54,6700.0,23.9332,23.9332,23.8985,23.9072,6700.0
2006-11-08 10:50:00,27.55,27.56,27.52,27.54,6000.0,23.9159,23.9246,23.8898,23.9072,6000.0
2006-11-08 10:55:00,27.55,27.62,27.55,27.62,15700.0,23.9159,23.9766,23.9159,23.9766,15700.0
2006-11-08 11:00:00,27.6,27.62,27.6,27.61,6700.0,23.9593,23.9766,23.9593,23.968,6700.0
2006-11-08 11:05:00,27.61,27.61,27.59,27.6,24800.0,23.968,23.968,23.9506,23.9593,24800.0
2006-11-08 11:10:00,27.61,27.63,27.6,27.6,6300.0,23.968,23.9853,23.9593,23.9593,6300.0
2006-11-08 11:15:00,27.6,27.62,27.59,27.62,7500.0,23.9593,23.9766,23.9506,23.9766,7500.0
2006-11-08 11:20:00,27.62,27.65,27.62,27.65,7400.0,23.9766,24.0027,23.9766,24.0027,7400.0
2006-11-08 11:25:00,27.64,27.65,27.61,27.62,5500.0,23.994,24.0027,23.968,23.9766,5500.0
2006-11-08 11:30:00,27.62,27.64,27.61,27.62,5100.0,23.9766,23.994,23.968,23.9766,5100.0
2006-11-08 11:35:00,27.62,27.67,27.61,27.66,9200.0,23.9766,24.02,23.968,24.0114,9200.0
2006-11-08 11:40:00,27.66,27.66,27.65,27.65,5100.0,24.0114,24.0114,24.0027,24.0027,5100.0
2006-11-08 11:45:00,27.65,27.69,27.65,27.69,8200.0,24.0027,24.0374,24.0027,24.0374,8200.0
2006-11-08 11:50:00,27.69,27.72,27.67,27.71,12500.0,24.0374,24.0635,24.02,24.0548,12500.0
2006-11-08 11:55:00,27.72,27.75,27.71,27.73,9700.0,24.0635,24.0895,24.0548,24.0721,9700.0
2006-11-08 12:00:00,27.74,27.74,27.71,27.72,7700.0,24.0808,24.0808,24.0548,24.0635,7700.0
2006-11-08 12:05:00,27.73,27.75,27.7,27.71,15100.0,24.0721,24.0895,24.0461,24.0548,15100.0
2006-11-08 12:10:00,27.7,27.7,27.63,27.63,5500.0,24.0461,24.0461,23.9853,23.9853,5500.0
2006-11-08 12:15:00,27.63,27.63,27.59,27.6,7200.0,23.9853,23.9853,23.9506,23.9593,7200.0
2006-11-08 12:20:00,27.6,27.6,27.58,27.58,9000.0,23.9593,23.9593,23.9419,23.9419,9000.0
2006-11-08 12:25:00,27.58,27.59,27.56,27.56,2200.0,23.9419,23.9506,23.9246,23.9246,2200.0
2006-11-08 12:30:00,27.56,27.57,27.52,27.52,11100.0,23.9246,23.9332,23.8898,23.8898,11100.0
2006-11-08 12:35:00,27.52,27.53,27.52,27.52,5900.0,23.8898,23.8985,23.8898,23.8898,5900.0
2006-11-08 12:40:00,27.52,27.56,27.52,27.55,11300.0,23.8898,23.9246,23.8898,23.9159,11300.0
2006-11-08 12:45:00,27.55,27.57,27.55,27.57,3400.0,23.9159,23.9332,23.9159,23.9332,3400.0
2006-11-08 12:50:00,27.57,27.63,27.57,27.62,7600.0,23.9332,23.9853,23.9332,23.9766,7600.0
2006-11-08 12:55:00,27.62,27.63,27.55,27.56,12000.0,23.9766,23.9853,23.9159,23.9246,12000.0
2006-11-08 13:00:00,27.55,27.59,27.55,27.59,10700.0,23.9159,23.9506,23.9159,23.9506,10700.0
2006-11-08 13:05:00,27.59,27.61,27.57,27.6,10900.0,23.9506,23.968,23.9332,23.9593,10900.0
2006-11-08 13:10:00,27.59,27.61,27.59,27.61,2800.0,23.9506,23.968,23.9506,23.968,2800.0
2006-11-08 13:15:00,27.61,27.65,27.6,27.63,4100.0,23.968,24.0027,23.9593,23.9853,4100.0
2006-11-08 13:20:00,27.63,27.63,27.59,27.61,5400.0,23.9853,23.9853,23.9506,23.968,5400.0
2006-11-08 13:25:00,27.61,27.61,27.59,27.6,2200.0,23.968,23.968,23.9506,23.9593,2200.0
2006-11-08 13:30:00,27.6,27.61,27.59,27.59,4300.0,23.9593,23.968,23.9506,23.9506,4300.0
2006-11-08 13:35:00,27.59,27.64,27.59,27.63,5600.0,23.9506,23.994,23.9506,23.9853,5600.0
2006-11-08 13:40:00,27.63,27.63,27.61,27.62,4900.0,23.9853,23.9853,23.968,23.9766,4900.0
2006-11-08 13:45:00,27.62,27.63,27.61,27.62,8100.0,23.9766,23.9853,23.968,23.9766,8100.0
2006-11-08 13:50:00,27.63,27.64,27.61,27.64,6400.0,23.9853,23.994,23.968,23.994,6400.0
2006-11-08 13:55:00,27.63,27.67,27.63,27.64,15300.0,23.9853,24.02,23.9853,23.994,15300.0
2006-11-08 14:00:00,27.65,27.67,27.62,27.66,10200.0,24.0027,24.02,23.9766,24.0114,10200.0
2006-11-08 14:05:00,27.66,27.66,27.65,27.65,15700.0,24.0114,24.0114,24.0027,24.0027,15700.0
2006-11-08 14:10:00,27.66,27.69,27.65,27.67,24300.0,24.0114,24.0374,24.0027,24.02,24300.0
2006-11-08 14:15:00,27.68,27.71,27.67,27.7,13400.0,24.0287,24.0548,24.02,24.0461,13400.0
2006-11-08 14:20:00,27.7,27.71,27.7,27.7,16900.0,24.0461,24.0548,24.0461,24.0461,16900.0
2006-11-08 14:25:00,27.7,27.71,27.7,27.7,13700.0,24.0461,24.0548,24.0461,24.0461,13700.0
2006-11-08 14:30:00,27.71,27.75,27.7,27.71,20300.0,24.0548,24.0895,24.0461,24.0548,20300.0
2006-11-08 14:35:00,27.71,27.73,27.68,27.68,20900.0,24.0548,24.0721,24.0287,24.0287,20900.0
2006-11-08 14:40:00,27.68,27.73,27.68,27.71,10100.0,24.0287,24.0721,24.0287,24.0548,10100.0
2006-11-08 14:45:00,27.72,27.72,27.69,27.71,15100.0,24.0635,24.0635,24.0374,24.0548,15100.0
2006-11-08 14:50:00,27.72,27.75,27.68,27.68,29000.0,24.0635,24.0895,24.0287,24.0287,29000.0
2006-11-08 14:55:00,27.67,27.71,27.66,27.7,9200.0,24.02,24.0548,24.0114,24.0461,9200.0
2006-11-08 15:00:00,27.72,27.74,27.7,27.74,13900.0,24.0635,24.0808,24.0461,24.0808,13900.0
2006-11-08 15:05:00,27.74,27.76,27.72,27.76,11100.0,24.0808,24.0982,24.0635,24.0982,11100.0
2006-11-08 15:10:00,27.77,27.77,27.72,27.72,21500.0,24.1069,24.1069,24.0635,24.0635,21500.0
2006-11-08 15:15:00,27.71,27.72,27.69,27.7,13200.0,24.0548,24.0635,24.0374,24.0461,13200.0
2006-11-08 15:20:00,27.7,27.76,27.7,27.76,16500.0,24.0461,24.0982,24.0461,24.0982,16500.0
2006-11-08 15:25:00,27.75,27.75,27.72,27.75,17400.0,24.0895,24.0895,24.0635,24.0895,17400.0
2006-11-08 15:30:00,27.75,27.76,27.73,27.76,32400.0,24.0895,24.0982,24.0721,24.0982,32400.0
2006-11-08 15:35:00,27.76,27.76,27.73,27.74,23000.0,24.0982,24.0982,24.0721,24.0808,23000.0
2006-11-08 15:40:00,27.74,27.74,27.72,27.74,18900.0,24.0808,24.0808,24.0635,24.0808,18900.0
2006-11-08 15:45:00,27.74,27.76,27.73,27.76,65300.0,24.0808,24.0982,24.0721,24.0982,65300.0
2006-11-08 15:50:00,27.75,27.77,27.74,27.74,23200.0,24.0895,24.1069,24.0808,24.0808,23200.0
2006-11-08 15:55:00,27.75,27.76,27.74,27.76,27900.0,24.0895,24.0982,24.0808,24.0982,27900.0
2006-11-09 09:30:00,27.75,27.8,27.73,27.76,18300.0,24.0895,24.1329,24.0721,24.0982,18300.0
2006-11-09 09:35:00,27.76,27.8,27.76,27.8,4100.0,24.0982,24.1329,24.0982,24.1329,4100.0
2006-11-09 09:40:00,27.81,27.82,27.78,27.78,8200.0,24.1416,24.1503,24.1155,24.1155,8200.0
2006-11-09 09:45:00,27.78,27.84,27.78,27.81,3100.0,24.1155,24.1676,24.1155,24.1416,3100.0
2006-11-09 09:50:00,27.81,27.83,27.78,27.79,8300.0,24.1416,24.1589,24.1155,24.1242,8300.0
2006-11-09 09:55:00,27.78,27.87,27.78,27.85,9900.0,24.1155,24.1937,24.1155,24.1763,9900.0
2006-11-09 10:00:00,27.86,27.86,27.83,27.86,7200.0,24.185,24.185,24.1589,24.185,7200.0
2006-11-09 10:05:00,27.85,27.91,27.84,27.9,9400.0,24.1763,24.2284,24.1676,24.2197,9400.0
2006-11-09 10:10:00,27.91,28.0,27.89,27.98,55800.0,24.2284,24.3065,24.211,24.2892,55800.0
2006-11-09 10:15:00,28.0,28.04,27.98,28.02,16000.0,24.3065,24.3412,24.2892,24.3239,16000.0
2006-11-09 10:20:00,28.02,28.03,28.01,28.02,15200.0,24.3239,24.3326,24.3152,24.3239,15200.0
2006-11-09 10:25:00,28.01,28.03,28.01,28.03,4700.0,24.3152,24.3326,24.3152,24.3326,4700.0
2006-11-09 10:30:00,28.03,28.04,28.01,28.02,8500.0,24.3326,24.3412,24.3152,24.3239,8500.0
2006-11-09 10:35:00,28.02,28.02,28.01,28.01,1600.0,24.3239,24.3239,24.3152,24.3152,1600.0
2006-11-09 10:40:00,28.01,28.02,28.01,28.01,6300.0,24.3152,24.3239,24.3152,24.3152,6300.0
2006-11-09 10:45:00,28.02,28.02,28.0,28.0,13100.0,24.3239,24.3239,24.3065,24.3065,13100.0
2006-11-09 10:50:00,28.0,28.02,28.0,28.0,7600.0,24.3065,24.3239,24.3065,24.3065,7600.0
2006-11-09 10:55:00,28.01,28.02,28.0,28.0,8500.0,24.3152,24.3239,24.3065,24.3065,8500.0
2006-11-09 11:00:00,28.0,28.02,27.98,28.0,10600.0,24.3065,24.3239,24.2892,24.3065,10600.0
2006-11-09 11:05:00,28.0,28.03,27.98,28.0,26200.0,24.3065,24.3326,24.2892,24.3065,26200.0
2006-11-09 11:10:00,28.0,28.01,27.95,27.98,15000.0,24.3065,24.3152,24.2631,24.2892,15000.0
2006-11-09 11:15:00,27.97,28.0,27.97,27.99,25100.0,24.2805,24.3065,24.2805,24.2978,25100.0
2006-11-09 11:20:00,27.99,28.01,27.98,28.0,9700.0,24.2978,24.3152,24.2892,24.3065,9700.0
2006-11-09 11:25:00,28.01,28.01,27.97,27.97,9900.0,24.3152,24.3152,24.2805,24.2805,9900.0
2006-11-09 11:30:00,27.97,28.02,27.97,28.01,9200.0,24.2805,24.3239,24.2805,24.3152,9200.0
2006-11-09 11:35:00,28.01,28.03,28.0,28.0,3800.0,24.3152,24.3326,24.3065,24.3065,3800.0
2006-11-09 11:40:00,27.99,28.01,27.97,28.0,11100.0,24.2978,24.3152,24.2805,24.3065,11100.0
2006-11-09 11:45:00,28.0,28.02,28.0,28.02,10100.0,24.3065,24.3239,24.3065,24.3239,10100.0
2006-11-09 11:50:00,28.01,28.01,27.99,27.99,5000.0,24.3152,24.3152,24.2978,24.2978,5000.0
2006-11-09 11:55:00,27.98,28.0,27.98,27.99,3000.0,24.2892,24.3065,24.2892,24.2978,3000.0
2006-11-09 12:00:00,27.98,28.0,27.98,28.0,6700.0,24.2892,24.3065,24.2892,24.3065,6700.0
2006-11-09 12:05:00,27.98,27.98,27.94,27.94,19100.0,24.2892,24.2892,24.2544,24.2544,19100.0
2006-11-09 12:10:00,27.95,27.95,27.89,27.9,44800.0,24.2631,24.2631,24.211,24.2197,44800.0
2006-11-09 12:15:00,27.9,27.92,27.89,27.92,64200.0,24.2197,24.2371,24.211,24.2371,64200.0
2006-11-09 12:20:00,27.91,27.96,27.91,27.94,5500.0,24.2284,24.2718,24.2284,24.2544,5500.0
2006-11-09 12:25:00,27.95,27.95,27.92,27.94,3800.0,24.2631,24.2631,24.2371,24.2544,3800.0
2006-11-09 12:30:00,27.94,27.95,27.91,27.95,4400.0,24.2544,24.2631,24.2284,24.2631,4400.0
2006-11-09 12:35:00,27.94,27.95,27.94,27.94,5500.0,24.2544,24.2631,24.2544,24.2544,5500.0
2006-11-09 12:40:00,27.94,27.98,27.93,27.97,9300.0,24.2544,24.2892,24.2458,24.2805,9300.0
2006-11-09 12:45:00,27.98,28.01,27.97,27.98,15800.0,24.2892,24.3152,24.2805,24.2892,15800.0
2006-11-09 12:50:00,27.99,28.01,27.96,27.96,25200.0,24.2978,24.3152,24.2718,24.2718,25200.0
2006-11-09 12:55:00,27.97,27.97,27.96,27.97,6300.0,24.2805,24.2805,24.2718,24.2805,6300.0
2006-11-09 13:00:00,27.97,28.01,27.95,28.0,24200.0,24.2805,24.3152,24.2631,24.3065,24200.0
2006-11-09 13:05:00,28.0,28.01,27.98,27.98,6200.0,24.3065,24.3152,24.2892,24.2892,6200.0
2006-11-09 13:10:00,27.99,28.01,27.96,28.01,14600.0,24.2978,24.3152,24.2718,24.3152,14600.0
2006-11-09 13:15:00,28.01,28.01,27.98,28.01,6200.0,24.3152,24.3152,24.2892,24.3152,6200.0
2006-11-09 13:20:00,28.01,28.01,28.0,28.0,2400.0,24.3152,24.3152,24.3065,24.3065,2400.0
2006-11-09 13:25:00,28.0,28.01,28.0,28.0,5900.0,24.3065,24.3152,24.3065,24.3065,5900.0
2006-11-09 13:30:00,28.0,28.02,27.98,28.01,72300.0,24.3065,24.3239,24.2892,24.3152,72300.0
2006-11-09 13:35:00,28.0,28.0,27.97,27.99,11700.0,24.3065,24.3065,24.2805,24.2978,11700.0
2006-11-09 13:40:00,27.98,28.0,27.98,27.98,8800.0,24.2892,24.3065,24.2892,24.2892,8800.0
2006-11-09 13:45:00,27.98,27.99,27.93,27.93,27500.0,24.2892,24.2978,24.2458,24.2458,27500.0
2006-11-09 13:50:00,27.93,27.94,27.92,27.93,4500.0,24.2458,24.2544,24.2371,24.2458,4500.0
2006-11-09 13:55:00,27.93,27.95,27.93,27.95,38000.0,24.2458,24.2631,24.2458,24.2631,38000.0
2006-11-09 14:00:00,27.94,27.97,27.94,27.97,12100.0,24.2544,24.2805,24.2544,24.2805,12100.0
2006-11-09 14:05:00,27.97,28.01,27.97,28.01,8800.0,24.2805,24.3152,24.2805,24.3152,8800.0
2006-11-09 14:10:00,28.0,28.0,27.97,27.98,8200.0,24.3065,24.3065,24.2805,24.2892,8200.0
2006-11-09 14:15:00,27.97,27.98,27.96,27.97,7000.0,24.2805,24.2892,24.2718,24.2805,7000.0
2006-11-09 14:20:00,27.97,28.0,27.96,27.98,14700.0,24.2805,24.3065,24.2718,24.2892,14700.0
2006-11-09 14:25:00,27.99,27.99,27.97,27.98,4700.0,24.2978,24.2978,24.2805,24.2892,4700.0
2006-11-09 14:30:00,27.99,27.99,27.97,27.99,4000.0,24.2978,24.2978,24.2805,24.2978,4000.0
2006-11-09 14:35:00,27.98,27.99,27.97,27.98,5000.0,24.2892,24.2978,24.2805,24.2892,5000.0
2006-11-09 14:40:00,27.98,27.98,27.95,27.95,21800.0,24.2892,24.2892,24.2631,24.2631,21800.0
2006-11-09 14:45:00,27.94,27.97,27.94,27.96,10700.0,24.2544,24.2805,24.2544,24.2718,10700.0
2006-11-09 14:50:00,27.96,27.97,27.95,27.97,6600.0,24.2718,24.2805,24.2631,24.2805,6600.0
2006-11-09 14:55:00,27.97,27.97,27.96,27.96,2800.0,24.2805,24.2805,24.2718,24.2718,2800.0
2006-11-09 15:00:00,27.96,27.97,27.94,27.94,16900.0,24.2718,24.2805,24.2544,24.2544,16900.0
2006-11-09 15:05:00,27.94,27.95,27.92,27.93,23700.0,24.2544,24.2631,24.2371,24.2458,23700.0
2006-11-09 15:10:00,27.93,27.93,27.89,27.89,7900.0,24.2458,24.2458,24.211,24.211,7900.0
2006-11-09 15:15:00,27.89,27.91,27.88,27.91,8200.0,24.211,24.2284,24.2023,24.2284,8200.0
2006-11-09 15:20:00,27.91,27.91,27.89,27.91,8800.0,24.2284,24.2284,24.211,24.2284,8800.0
2006-11-09 15:25:00,27.91,27.94,27.89,27.93,14400.0,24.2284,24.2544,24.211,24.2458,14400.0
2006-11-09 15:30:00,27.94,27.96,27.89,27.9,51400.0,24.2544,24.2718,24.211,24.2197,51400.0
2006-11-09 15:35:00,27.9,27.91,27.88,27.9,60000.0,24.2197,24.2284,24.2023,24.2197,60000.0
2006-11-09 15:40:00,27.9,27.91,27.81,27.83,19300.0,24.2197,24.2284,24.1416,24.1589,19300.0
2006-11-09 15:45:00,27.82,27.85,27.81,27.83,22100.0,24.1503,24.1763,24.1416,24.1589,22100.0
2006-11-09 15:50:00,27.82,27.85,27.81,27.81,38000.0,24.1503,24.1763,24.1416,24.1416,38000.0
2006-11-09 15:55:00,27.82,27.85,27.7,27.79,98300.0,24.1503,24.1763,24.0461,24.1242,98300.0
2006-11-10 09:30:00,27.71,27.82,27.66,27.82,19000.0,24.0548,24.1503,24.0114,24.1503,19000.0
2006-11-10 09:35:00,27.84,27.87,27.84,27.85,4200.0,24.1676,24.1937,24.1676,24.1763,4200.0
2006-11-10 09:40:00,27.84,27.85,27.77,27.84,7600.0,24.1676,24.1763,24.1069,24.1676,7600.0
2006-11-10 09:45:00,27.85,27.87,27.81,27.85,7100.0,24.1763,24.1937,24.1416,24.1763,7100.0
2006-11-10 09:50:00,27.85,27.88,27.81,27.81,12600.0,24.1763,24.2023,24.1416,24.1416,12600.0
2006-11-10 09:55:00,27.83,27.9,27.82,27.89,7900.0,24.1589,24.2197,24.1503,24.211,7900.0
2006-11-10 10:00:00,27.88,27.96,27.88,27.94,18900.0,24.2023,24.2718,24.2023,24.2544,18900.0
2006-11-10 10:05:00,27.95,27.97,27.93,27.97,11300.0,24.2631,24.2805,24.2458,24.2805,11300.0
2006-11-10 10:10:00,27.97,27.97,27.92,27.95,9900.0,24.2805,24.2805,24.2371,24.2631,9900.0
2006-11-10 10:15:00,27.93,28.0,27.93,27.96,29600.0,24.2458,24.3065,24.2458,24.2718,29600.0
2006-11-10 10:20:00,27.97,27.97,27.94,27.94,5400.0,24.2805,24.2805,24.2544,24.2544,5400.0
2006-11-10 10:25:00,27.95,27.95,27.92,27.92,4200.0,24.2631,24.2631,24.2371,24.2371,4200.0
2006-11-10 10:30:00,27.92,27.92,27.89,27.89,2700.0,24.2371,24.2371,24.211,24.211,2700.0
2006-11-10 10:35:00,27.89,27.9,27.85,27.86,3200.0,24.211,24.2197,24.1763,24.185,3200.0
2006-11-10 10:40:00,27.87,27.87,27.85,27.85,8500.0,24.1937,24.1937,24.1763,24.1763,8500.0
2006-11-10 10:45:00,27.85,27.87,27.85,27.85,5200.0,24.1763,24.1937,24.1763,24.1763,5200.0
2006-11-10 10:50:00,27.85,27.86,27.85,27.85,6300.0,24.1763,24.185,24.1763,24.1763,6300.0
2006-11-10 10:55:00,27.84,27.85,27.84,27.84,5200.0,24.1676,24.1763,24.1676,24.1676,5200.0
2006-11-10 11:00:00,27.85,27.85,27.83,27.83,5300.0,24.1763,24.1763,24.1589,24.1589,5300.0
2006-11-10 11:05:00,27.82,27.83,27.81,27.81,5200.0,24.1503,24.1589,24.1416,24.1416,5200.0
2006-11-10 11:10:00,27.81,27.81,27.79,27.8,8400.0,24.1416,24.1416,24.1242,24.1329,8400.0
2006-11-10 11:15:00,27.79,27.79,27.75,27.77,10300.0,24.1242,24.1242,24.0895,24.1069,10300.0
2006-11-10 11:20:00,27.76,27.76,27.72,27.73,12300.0,24.0982,24.0982,24.0635,24.0721,12300.0
2006-11-10 11:25:00,27.73,27.73,27.71,27.72,14600.0,24.0721,24.0721,24.0548,24.0635,14600.0
2006-11-10 11:30:00,27.71,27.75,27.71,27.73,12600.0,24.0548,24.0895,24.0548,24.0721,12600.0
2006-11-10 11:35:00,27.74,27.75,27.71,27.71,9400.0,24.0808,24.0895,24.0548,24.0548,9400.0
2006-11-10 11:40:00,27.72,27.72,27.7,27.72,6700.0,24.0635,24.0635,24.0461,24.0635,6700.0
2006-11-10 11:45:00,27.72,27.73,27.67,27.68,7800.0,24.0635,24.0721,24.02,24.0287,7800.0
2006-11-10 11:50:00,27.67,27.68,27.64,27.65,16800.0,24.02,24.0287,23.994,24.0027,16800.0
2006-11-10 11:55:00,27.65,27.65,27.63,27.63,8600.0,24.0027,24.0027,23.9853,23.9853,8600.0
2006-11-10 12:00:00,27.64,27.67,27.63,27.67,16900.0,23.994,24.02,23.9853,24.02,16900.0
2006-11-10 12:05:00,27.67,27.73,27.66,27.71,10300.0,24.02,24.0721,24.0114,24.0548,10300.0
2006-11-10 12:10:00,27.71,27.74,27.68,27.68,4900.0,24.0548,24.0808,24.0287,24.0287,4900.0
2006-11-10 12:15:00,27.69,27.71,27.69,27.7,5600.0,24.0374,24.0548,24.0374,24.0461,5600.0
2006-11-10 12:20:00,27.71,27.71,27.7,27.7,1900.0,24.0548,24.0548,24.0461,24.0461,1900.0
2006-11-10 12:25:00,27.71,27.71,27.7,27.7,1600.0,24.0548,24.0548,24.0461,24.0461,1600.0
2006-11-10 12:30:00,27.7,27.71,27.7,27.7,2200.0,24.0461,24.0548,24.0461,24.0461,2200.0
2006-11-10 12:35:00,27.7,27.72,27.7,27.72,8000.0,24.0461,24.0635,24.0461,24.0635,8000.0
2006-11-10 12:40:00,27.7,27.72,27.7,27.71,3500.0,24.0461,24.0635,24.0461,24.0548,3500.0
2006-11-10 12:45:00,27.71,27.71,27.69,27.69,20300.0,24.0548,24.0548,24.0374,24.0374,20300.0
2006-11-10 12:50:00,27.69,27.71,27.69,27.69,5900.0,24.0374,24.0548,24.0374,24.0374,5900.0
2006-11-10 12:55:00,27.7,27.7,27.69,27.7,2600.0,24.0461,24.0461,24.0374,24.0461,2600.0
2006-11-10 13:00:00,27.69,27.7,27.69,27.69,1600.0,24.0374,24.0461,24.0374,24.0374,1600.0
2006-11-10 13:05:00,27.69,27.72,27.69,27.71,6000.0,24.0374,24.0635,24.0374,24.0548,6000.0
2006-11-10 13:10:00,27.71,27.72,27.7,27.71,3700.0,24.0548,24.0635,24.0461,24.0548,3700.0
2006-11-10 13:15:00,27.71,27.72,27.69,27.7,12800.0,24.0548,24.0635,24.0374,24.0461,12800.0
2006-11-10 13:20:00,27.7,27.73,27.7,27.71,10000.0,24.0461,24.0721,24.0461,24.0548,10000.0
2006-11-10 13:25:00,27.73,27.73,27.7,27.71,4800.0,24.0721,24.0721,24.0461,24.0548,4800.0
2006-11-10 13:30:00,27.71,27.75,27.7,27.74,37400.0,24.0548,24.0895,24.0461,24.0808,37400.0
2006-11-10 13:35:00,27.73,27.76,27.72,27.75,18600.0,24.0721,24.0982,24.0635,24.0895,18600.0
2006-11-10 13:40:00,27.75,27.76,27.75,27.75,14100.0,24.0895,24.0982,24.0895,24.0895,14100.0
2006-11-10 13:45:00,27.75,27.76,27.75,27.75,2400.0,24.0895,24.0982,24.0895,24.0895,2400.0
2006-11-10 13:50:00,27.76,27.76,27.75,27.76,2500.0,24.0982,24.0982,24.0895,24.0982,2500.0
2006-11-10 13:55:00,27.75,27.79,27.75,27.77,15500.0,24.0895,24.1242,24.0895,24.1069,15500.0
2006-11-10 14:00:00,27.78,27.78,27.76,27.76,6800.0,24.1155,24.1155,24.0982,24.0982,6800.0
2006-11-10 14:05:00,27.77,27.78,27.76,27.77,7500.0,24.1069,24.1155,24.0982,24.1069,7500.0
2006-11-10 14:10:00,27.77,27.8,27.77,27.8,13600.0,24.1069,24.1329,24.1069,24.1329,13600.0
2006-11-10 14:15:00,27.8,27.82,27.79,27.82,10400.0,24.1329,24.1503,24.1242,24.1503,10400.0
2006-11-10 14:20:00,27.82,27.82,27.79,27.79,2800.0,24.1503,24.1503,24.1242,24.1242,2800.0
2006-11-10 14:25:00,27.8,27.81,27.79,27.79,5300.0,24.1329,24.1416,24.1242,24.1242,5300.0
2006-11-10 14:30:00,27.79,27.8,27.78,27.79,5800.0,24.1242,24.1329,24.1155,24.1242,5800.0
2006-11-10 14:35:00,27.77,27.8,27.77,27.8,7500.0,24.1069,24.1329,24.1069,24.1329,7500.0
2006-11-10 14:40:00,27.79,27.82,27.79,27.82,6200.0,24.1242,24.1503,24.1242,24.1503,6200.0
2006-11-10 14:45:00,27.81,27.83,27.8,27.8,1800.0,24.1416,24.1589,24.1329,24.1329,1800.0
2006-11-10 14:50:00,27.8,27.81,27.79,27.79,4300.0,24.1329,24.1416,24.1242,24.1242,4300.0
2006-11-10 14:55:00,27.8,27.8,27.77,27.77,3400.0,24.1329,24.1329,24.1069,24.1069,3400.0
2006-11-10 15:00:00,27.77,27.82,27.76,27.8,13400.0,24.1069,24.1503,24.0982,24.1329,13400.0
2006-11-10 15:05:00,27.8,27.83,27.79,27.8,3400.0,24.1329,24.1589,24.1242,24.1329,3400.0
2006-11-10 15:10:00,27.8,27.8,27.78,27.8,10500.0,24.1329,24.1329,24.1155,24.1329,10500.0
2006-11-10 15:15:00,27.78,27.8,27.76,27.8,25300.0,24.1155,24.1329,24.0982,24.1329,25300.0
2006-11-10 15:20:00,27.79,27.81,27.78,27.79,15200.0,24.1242,24.1416,24.1155,24.1242,15200.0
2006-11-10 15:25:00,27.77,27.8,27.77,27.8,7900.0,24.1069,24.1329,24.1069,24.1329,7900.0
2006-11-10 15:30:00,27.78,27.8,27.78,27.79,14800.0,24.1155,24.1329,24.1155,24.1242,14800.0
2006-11-10 15:35:00,27.79,27.82,27.79,27.8,12600.0,24.1242,24.1503,24.1242,24.1329,12600.0
2006-11-10 15:40:00,27.8,27.81,27.79,27.8,17300.0,24.1329,24.1416,24.1242,24.1329,17300.0
2006-11-10 15:45:00,27.8,27.8,27.77,27.77,11500.0,24.1329,24.1329,24.1069,24.1069,11500.0
2006-11-10 15:50:00,27.77,27.78,27.76,27.78,12000.0,24.1069,24.1155,24.0982,24.1155,12000.0
2006-11-10 15:55:00,27.78,27.81,27.77,27.79,17500.0,24.1155,24.1416,24.1069,24.1242,17500.0
2006-11-13 09:30:00,27.83,27.92,27.79,27.83,13100.0,24.1589,24.2371,24.1242,24.1589,13100.0
2006-11-13 09:35:00,27.8,27.8,27.73,27.73,3100.0,24.1329,24.1329,24.0721,24.0721,3100.0
2006-11-13 09:40:00,27.74,27.84,27.73,27.83,5300.0,24.0808,24.1676,24.0721,24.1589,5300.0
2006-11-13 09:45:00,27.83,27.96,27.82,27.96,23500.0,24.1589,24.2718,24.1503,24.2718,23500.0
2006-11-13 09:50:00,27.97,28.01,27.97,28.01,12300.0,24.2805,24.3152,24.2805,24.3152,12300.0
2006-11-13 09:55:00,28.01,28.05,28.01,28.04,34400.0,24.3152,24.3499,24.3152,24.3412,34400.0
2006-11-13 10:00:00,28.05,28.1,28.04,28.1,28000.0,24.3499,24.3933,24.3412,24.3933,28000.0
2006-11-13 10:05:00,28.1,28.18,28.09,28.18,19300.0,24.3933,24.4628,24.3846,24.4628,19300.0
2006-11-13 10:10:00,28.19,28.23,28.14,28.17,42900.0,24.4715,24.5062,24.428,24.4541,42900.0
2006-11-13 10:15:00,28.17,28.18,28.1,28.12,11800.0,24.4541,24.4628,24.3933,24.4107,11800.0
2006-11-13 10:20:00,28.12,28.13,28.1,28.11,7200.0,24.4107,24.4194,24.3933,24.402,7200.0
2006-11-13 10:25:00,28.1,28.14,28.1,28.12,14100.0,24.3933,24.428,24.3933,24.4107,14100.0
2006-11-13 10:30:00,28.13,28.13,28.1,28.1,4200.0,24.4194,24.4194,24.3933,24.3933,4200.0
2006-11-13 10:35:00,28.11,28.11,28.07,28.07,7500.0,24.402,24.402,24.3673,24.3673,7500.0
2006-11-13 10:40:00,28.08,28.09,28.07,28.08,10300.0,24.376,24.3846,24.3673,24.376,10300.0
2006-11-13 10:45:00,28.09,28.11,28.07,28.11,6100.0,24.3846,24.402,24.3673,24.402,6100.0
2006-11-13 10:50:00,28.11,28.12,28.1,28.12,4700.0,24.402,24.4107,24.3933,24.4107,4700.0
2006-11-13 10:55:00,28.12,28.14,28.11,28.13,5200.0,24.4107,24.428,24.402,24.4194,5200.0
2006-11-13 11:00:00,28.14,28.14,28.12,28.12,2800.0,24.428,24.428,24.4107,24.4107,2800.0
2006-11-13 11:05:00,28.12,28.12,28.08,28.08,5100.0,24.4107,24.4107,24.376,24.376,5100.0
2006-11-13 11:10:00,28.08,28.08,28.07,28.07,3000.0,24.376,24.376,24.3673,24.3673,3000.0
2006-11-13 11:15:00,28.07,28.11,28.07,28.11,17900.0,24.3673,24.402,24.3673,24.402,17900.0
2006-11-13 11:20:00,28.11,28.14,28.06,28.09,29700.0,24.402,24.428,24.3586,24.3846,29700.0
2006-11-13 11:25:00,28.09,28.1,28.08,28.09,5000.0,24.3846,24.3933,24.376,24.3846,5000.0
2006-11-13 11:30:00,28.09,28.09,28.07,28.08,4400.0,24.3846,24.3846,24.3673,24.376,4400.0
2006-11-13 11:35:00,28.09,28.13,28.09,28.12,8500.0,24.3846,24.4194,24.3846,24.4107,8500.0
2006-11-13 11:40:00,28.12,28.12,28.11,28.12,4100.0,24.4107,24.4107,24.402,24.4107,4100.0
2006-11-13 11:45:00,28.12,28.12,28.11,28.12,3100.0,24.4107,24.4107,24.402,24.4107,3100.0
2006-11-13 11:50:00,28.12,28.12,28.11,28.12,4500.0,24.4107,24.4107,24.402,24.4107,4500.0
2006-11-13 11:55:00,28.11,28.12,28.11,28.11,3400.0,24.402,24.4107,24.402,24.402,3400.0
2006-11-13 12:00:00,28.12,28.12,28.11,28.11,4500.0,24.4107,24.4107,24.402,24.402,4500.0
2006-11-13 12:05:00,28.12,28.13,28.11,28.12,16500.0,24.4107,24.4194,24.402,24.4107,16500.0
2006-11-13 12:10:00,28.12,28.12,28.09,28.09,3100.0,24.4107,24.4107,24.3846,24.3846,3100.0
2006-11-13 12:15:00,28.1,28.1,28.06,28.07,6000.0,24.3933,24.3933,24.3586,24.3673,6000.0
2006-11-13 12:20:00,28.07,28.08,28.04,28.04,22500.0,24.3673,24.376,24.3412,24.3412,22500.0
2006-11-13 12:25:00,28.04,28.06,28.03,28.05,8400.0,24.3412,24.3586,24.3326,24.3499,8400.0
2006-11-13 12:30:00,28.06,28.07,28.06,28.07,10200.0,24.3586,24.3673,24.3586,24.3673,10200.0
2006-11-13 12:35:00,28.06,28.1,28.06,28.09,7300.0,24.3586,24.3933,24.3586,24.3846,7300.0
2006-11-13 12:40:00,28.09,28.13,28.09,28.13,4800.0,24.3846,24.4194,24.3846,24.4194,4800.0
2006-11-13 12:45:00,28.13,28.13,28.11,28.11,1500.0,24.4194,24.4194,24.402,24.402,1500.0
2006-11-13 12:50:00,28.11,28.11,28.08,28.08,3800.0,24.402,24.402,24.376,24.376,3800.0
2006-11-13 12:55:00,28.09,28.11,28.07,28.09,6300.0,24.3846,24.402,24.3673,24.3846,6300.0
2006-11-13 13:00:00,28.11,28.11,28.07,28.07,4700.0,24.402,24.402,24.3673,24.3673,4700.0
2006-11-13 13:05:00,28.07,28.1,28.06,28.1,9100.0,24.3673,24.3933,24.3586,24.3933,9100.0
2006-11-13 13:10:00,28.09,28.11,28.09,28.1,9900.0,24.3846,24.402,24.3846,24.3933,9900.0
2006-11-13 13:15:00,28.1,28.11,28.09,28.1,4500.0,24.3933,24.402,24.3846,24.3933,4500.0
2006-11-13 13:20:00,28.11,28.11,28.1,28.11,3000.0,24.402,24.402,24.3933,24.402,3000.0
2006-11-13 13:25:00,28.1,28.1,28.08,28.1,28500.0,24.3933,24.3933,24.376,24.3933,28500.0
2006-11-13 13:30:00,28.1,28.1,28.04,28.05,13300.0,24.3933,24.3933,24.3412,24.3499,13300.0
2006-11-13 13:35:00,28.05,28.08,28.04,28.07,18500.0,24.3499,24.376,24.3412,24.3673,18500.0
2006-11-13 13:40:00,28.07,28.08,28.04,28.04,12900.0,24.3673,24.376,24.3412,24.3412,12900.0
2006-11-13 13:45:00,28.04,28.05,28.03,28.04,5300.0,24.3412,24.3499,24.3326,24.3412,5300.0
2006-11-13 13:50:00,28.04,28.05,28.03,28.04,3000.0,24.3412,24.3499,24.3326,24.3412,3000.0
2006-11-13 13:55:00,28.04,28.06,28.03,28.05,7600.0,24.3412,24.3586,24.3326,24.3499,7600.0
2006-11-13 14:00:00,28.06,28.06,28.03,28.05,5200.0,24.3586,24.3586,24.3326,24.3499,5200.0
2006-11-13 14:05:00,28.04,28.05,28.03,28.03,6300.0,24.3412,24.3499,24.3326,24.3326,6300.0
2006-11-13 14:10:00,28.04,28.04,28.01,28.02,5000.0,24.3412,24.3412,24.3152,24.3239,5000.0
2006-11-13 14:15:00,28.02,28.04,28.01,28.04,4800.0,24.3239,24.3412,24.3152,24.3412,4800.0
2006-11-13 14:20:00,28.05,28.08,28.04,28.08,4300.0,24.3499,24.376,24.3412,24.376,4300.0
2006-11-13 14:25:00,28.07,28.07,28.04,28.04,3600.0,24.3673,24.3673,24.3412,24.3412,3600.0
2006-11-13 14:30:00,28.04,28.07,28.03,28.06,5900.0,24.3412,24.3673,24.3326,24.3586,5900.0
2006-11-13 14:35:00,28.06,28.07,28.06,28.06,4600.0,24.3586,24.3673,24.3586,24.3586,4600.0
2006-11-13 14:40:00,28.05,28.06,28.04,28.04,2700.0,24.3499,24.3586,24.3412,24.3412,2700.0
2006-11-13 14:45:00,28.04,28.04,28.01,28.02,7100.0,24.3412,24.3412,24.3152,24.3239,7100.0
2006-11-13 14:50:00,28.03,28.06,28.01,28.05,14700.0,24.3326,24.3586,24.3152,24.3499,14700.0
2006-11-13 14:55:00,28.06,28.07,28.05,28.05,6200.0,24.3586,24.3673,24.3499,24.3499,6200.0
2006-11-13 15:00:00,28.06,28.06,28.04,28.04,14700.0,24.3586,24.3586,24.3412,24.3412,14700.0
2006-11-13 15:05:00,28.04,28.05,28.0,28.04,45100.0,24.3412,24.3499,24.3065,24.3412,45100.0
2006-11-13 15:10:00,28.04,28.07,28.04,28.05,6800.0,24.3412,24.3673,24.3412,24.3499,6800.0
2006-11-13 15:15:00,28.05,28.07,28.05,28.07,7500.0,24.3499,24.3673,24.3499,24.3673,7500.0
2006-11-13 15:20:00,28.07,28.07,28.06,28.06,5100.0,24.3673,24.3673,24.3586,24.3586,5100.0
2006-11-13 15:25:00,28.07,28.07,28.06,28.06,8400.0,24.3673,24.3673,24.3586,24.3586,8400.0
2006-11-13 15:30:00,28.06,28.07,28.05,28.06,12200.0,24.3586,24.3673,24.3499,24.3586,12200.0
2006-11-13 15:35:00,28.06,28.07,28.04,28.05,11400.0,24.3586,24.3673,24.3412,24.3499,11400.0
2006-11-13 15:40:00,28.04,28.05,28.04,28.04,10700.0,24.3412,24.3499,24.3412,24.3412,10700.0
2006-11-13 15:45:00,28.04,28.06,28.04,28.05,11800.0,24.3412,24.3586,24.3412,24.3499,11800.0
2006-11-13 15:50:00,28.06,28.09,28.04,28.08,24300.0,24.3586,24.3846,24.3412,24.376,24300.0
2006-11-13 15:55:00,28.08,28.08,28.05,28.05,13100.0,24.376,24.376,24.3499,24.3499,13100.0
2006-11-14 09:30:00,28.14,28.14,28.04,28.04,18700.0,24.428,24.428,24.3412,24.3412,18700.0
2006-11-14 09:35:00,28.05,28.12,28.01,28.05,3500.0,24.3499,24.4107,24.3152,24.3499,3500.0
2006-11-14 09:40:00,28.07,28.07,28.03,28.03,5500.0,24.3673,24.3673,24.3326,24.3326,5500.0
2006-11-14 09:45:00,28.03,28.03,27.94,27.94,2900.0,24.3326,24.3326,24.2544,24.2544,2900.0
2006-11-14 09:50:00,27.94,27.94,27.83,27.84,5900.0,24.2544,24.2544,24.1589,24.1676,5900.0
2006-11-14 09:55:00,27.84,27.84,27.8,27.81,8900.0,24.1676,24.1676,24.1329,24.1416,8900.0
2006-11-14 10:00:00,27.81,27.92,27.8,27.92,12900.0,24.1416,24.2371,24.1329,24.2371,12900.0
2006-11-14 10:05:00,27.93,27.93,27.9,27.9,3400.0,24.2458,24.2458,24.2197,24.2197,3400.0
2006-11-14 10:10:00,27.91,27.91,27.83,27.84,8000.0,24.2284,24.2284,24.1589,24.1676,8000.0
2006-11-14 10:15:00,27.83,27.86,27.79,27.85,6300.0,24.1589,24.185,24.1242,24.1763,6300.0
2006-11-14 10:20:00,27.85,27.85,27.8,27.82,6700.0,24.1763,24.1763,24.1329,24.1503,6700.0
2006-11-14 10:25:00,27.82,27.83,27.8,27.8,16000.0,24.1503,24.1589,24.1329,24.1329,16000.0
2006-11-14 10:30:00,27.81,27.83,27.78,27.83,11400.0,24.1416,24.1589,24.1155,24.1589,11400.0
2006-11-14 10:35:00,27.81,27.87,27.81,27.86,19000.0,24.1416,24.1937,24.1416,24.185,19000.0
2006-11-14 10:40:00,27.86,27.86,27.83,27.84,9700.0,24.185,24.185,24.1589,24.1676,9700.0
2006-11-14 10:45:00,27.84,27.85,27.82,27.85,5000.0,24.1676,24.1763,24.1503,24.1763,5000.0
2006-11-14 10:50:00,27.85,27.88,27.84,27.87,9800.0,24.1763,24.2023,24.1676,24.1937,9800.0
2006-11-14 10:55:00,27.87,27.87,27.86,27.86,1500.0,24.1937,24.1937,24.185,24.185,1500.0
2006-11-14 11:00:00,27.86,27.91,27.86,27.91,14600.0,24.185,24.2284,24.185,24.2284,14600.0
2006-11-14 11:05:00,27.9,27.9,27.89,27.89,5800.0,24.2197,24.2197,24.211,24.211,5800.0
2006-11-14 11:10:00,27.89,27.89,27.84,27.84,10400.0,24.211,24.211,24.1676,24.1676,10400.0
2006-11-14 11:15:00,27.84,27.87,27.84,27.87,7300.0,24.1676,24.1937,24.1676,24.1937,7300.0
2006-11-14 11:20:00,27.86,27.87,27.85,27.87,5700.0,24.185,24.1937,24.1763,24.1937,5700.0
2006-11-14 11:25:00,27.86,27.9,27.85,27.89,11800.0,24.185,24.2197,24.1763,24.211,11800.0
2006-11-14 11:30:00,27.9,27.9,27.89,27.89,3600.0,24.2197,24.2197,24.211,24.211,3600.0
2006-11-14 11:35:00,27.9,27.9,27.88,27.88,2200.0,24.2197,24.2197,24.2023,24.2023,2200.0
2006-11-14 11:40:00,27.88,27.9,27.88,27.88,5600.0,24.2023,24.2197,24.2023,24.2023,5600.0
2006-11-14 11:45:00,27.88,27.88,27.86,27.86,1700.0,24.2023,24.2023,24.185,24.185,1700.0
2006-11-14 11:50:00,27.86,27.9,27.86,27.89,5900.0,24.185,24.2197,24.185,24.211,5900.0
2006-11-14 11:55:00,27.89,27.9,27.87,27.87,2100.0,24.211,24.2197,24.1937,24.1937,2100.0
2006-11-14 12:00:00,27.87,27.87,27.86,27.86,2400.0,24.1937,24.1937,24.185,24.185,2400.0
2006-11-14 12:05:00,27.86,27.87,27.86,27.86,8400.0,24.185,24.1937,24.185,24.185,8400.0
2006-11-14 12:10:00,27.86,27.86,27.84,27.84,3200.0,24.185,24.185,24.1676,24.1676,3200.0
2006-11-14 12:15:00,27.85,27.86,27.84,27.86,5600.0,24.1763,24.185,24.1676,24.185,5600.0
2006-11-14 12:20:00,27.86,27.86,27.84,27.84,3300.0,24.185,24.185,24.1676,24.1676,3300.0
2006-11-14 12:25:00,27.84,27.84,27.82,27.82,6600.0,24.1676,24.1676,24.1503,24.1503,6600.0
2006-11-14 12:30:00,27.82,27.86,27.81,27.84,11500.0,24.1503,24.185,24.1416,24.1676,11500.0
2006-11-14 12:35:00,27.83,27.84,27.83,27.84,5600.0,24.1589,24.1676,24.1589,24.1676,5600.0
2006-11-14 12:40:00,27.85,27.85,27.84,27.85,4100.0,24.1763,24.1763,24.1676,24.1763,4100.0
2006-11-14 12:45:00,27.84,27.87,27.84,27.85,7500.0,24.1676,24.1937,24.1676,24.1763,7500.0
2006-11-14 12:50:00,27.85,27.87,27.84,27.87,8700.0,24.1763,24.1937,24.1676,24.1937,8700.0
2006-11-14 12:55:00,27.88,27.91,27.88,27.89,12600.0,24.2023,24.2284,24.2023,24.211,12600.0
2006-11-14 13:00:00,27.89,27.91,27.89,27.91,7500.0,24.211,24.2284,24.211,24.2284,7500.0
2006-11-14 13:05:00,27.9,27.91,27.89,27.9,5500.0,24.2197,24.2284,24.211,24.2197,5500.0
2006-11-14 13:10:00,27.9,27.91,27.89,27.9,5100.0,24.2197,24.2284,24.211,24.2197,5100.0
2006-11-14 13:15:00,27.91,27.91,27.9,27.9,4300.0,24.2284,24.2284,24.2197,24.2197,4300.0
2006-11-14 13:20:00,27.91,27.93,27.9,27.92,5000.0,24.2284,24.2458,24.2197,24.2371,5000.0
2006-11-14 13:25:00,27.93,27.95,27.92,27.92,10600.0,24.2458,24.2631,24.2371,24.2371,10600.0
2006-11-14 13:30:00,27.93,27.93,27.91,27.91,2400.0,24.2458,24.2458,24.2284,24.2284,2400.0
2006-11-14 13:35:00,27.92,27.93,27.91,27.92,3300.0,24.2371,24.2458,24.2284,24.2371,3300.0
2006-11-14 13:40:00,27.92,27.97,27.92,27.96,7500.0,24.2371,24.2805,24.2371,24.2718,7500.0
2006-11-14 13:45:00,27.95,27.98,27.95,27.97,11800.0,24.2631,24.2892,24.2631,24.2805,11800.0
2006-11-14 13:50:00,27.97,27.97,27.94,27.95,7900.0,24.2805,24.2805,24.2544,24.2631,7900.0
2006-11-14 13:55:00,27.95,27.96,27.95,27.95,2700.0,24.2631,24.2718,24.2631,24.2631,2700.0
2006-11-14 14:00:00,27.96,27.97,27.94,27.97,5500.0,24.2718,24.2805,24.2544,24.2805,5500.0
2006-11-14 14:05:00,27.96,27.97,27.95,27.96,4800.0,24.2718,24.2805,24.2631,24.2718,4800.0
2006-11-14 14:10:00,27.96,27.97,27.95,27.96,11100.0,24.2718,24.2805,24.2631,24.2718,11100.0
2006-11-14 14:15:00,27.95,27.96,27.91,27.91,5500.0,24.2631,24.2718,24.2284,24.2284,5500.0
2006-11-14 14:20:00,27.92,27.96,27.9,27.96,12600.0,24.2371,24.2718,24.2197,24.2718,12600.0
2006-11-14 14:25:00,27.95,27.96,27.95,27.96,6800.0,24.2631,24.2718,24.2631,24.2718,6800.0
2006-11-14 14:30:00,27.96,28.0,27.95,27.97,23200.0,24.2718,24.3065,24.2631,24.2805,23200.0
2006-11-14 14:35:00,27.97,27.99,27.96,27.99,8900.0,24.2805,24.2978,24.2718,24.2978,8900.0
2006-11-14 14:40:00,27.99,28.1,27.99,28.1,13100.0,24.2978,24.3933,24.2978,24.3933,13100.0
2006-11-14 14:45:00,28.1,28.12,28.07,28.12,13400.0,24.3933,24.4107,24.3673,24.4107,13400.0
2006-11-14 14:50:00,28.12,28.12,28.07,28.08,6000.0,24.4107,24.4107,24.3673,24.376,6000.0
2006-11-14 14:55:00,28.09,28.1,28.08,28.1,3300.0,24.3846,24.3933,24.376,24.3933,3300.0
2006-11-14 15:00:00,28.09,28.14,28.08,28.14,9000.0,24.3846,24.428,24.376,24.428,9000.0
2006-11-14 15:05:00,28.14,28.14,28.12,28.12,15700.0,24.428,24.428,24.4107,24.4107,15700.0
2006-11-14 15:10:00,28.14,28.14,28.1,28.11,7600.0,24.428,24.428,24.3933,24.402,7600.0
2006-11-14 15:15:00,28.1,28.1,28.05,28.07,13200.0,24.3933,24.3933,24.3499,24.3673,13200.0
2006-11-14 15:20:00,28.06,28.09,28.05,28.07,26800.0,24.3586,24.3846,24.3499,24.3673,26800.0
2006-11-14 15:25:00,28.07,28.1,28.04,28.1,33100.0,24.3673,24.3933,24.3412,24.3933,33100.0
2006-11-14 15:30:00,28.09,28.11,28.09,28.1,22100.0,24.3846,24.402,24.3846,24.3933,22100.0
2006-11-14 15:35:00,28.1,28.11,28.07,28.11,22400.0,24.3933,24.402,24.3673,24.402,22400.0
2006-11-14 15:40:00,28.1,28.11,28.09,28.1,49600.0,24.3933,24.402,24.3846,24.3933,49600.0
2006-11-14 15:45:00,28.09,28.1,28.06,28.07,11900.0,24.3846,24.3933,24.3586,24.3673,11900.0
2006-11-14 15:50:00,28.07,28.08,28.06,28.07,13500.0,24.3673,24.376,24.3586,24.3673,13500.0
2006-11-14 15:55:00,28.07,28.1,28.07,28.1,22400.0,24.3673,24.3933,24.3673,24.3933,22400.0
2006-11-15 09:30:00,28.04,28.04,27.9,27.9,12800.0,24.3412,24.3412,24.2197,24.2197,12800.0
2006-11-15 09:35:00,27.9,28.04,27.89,27.95,7800.0,24.2197,24.3412,24.211,24.2631,7800.0
2006-11-15 09:40:00,27.95,27.95,27.93,27.93,3300.0,24.2631,24.2631,24.2458,24.2458,3300.0
2006-11-15 09:45:00,27.93,27.95,27.9,27.95,7600.0,24.2458,24.2631,24.2197,24.2631,7600.0
2006-11-15 09:50:00,27.95,27.96,27.93,27.96,7300.0,24.2631,24.2718,24.2458,24.2718,7300.0
2006-11-15 09:55:00,27.96,28.06,27.96,28.06,9700.0,24.2718,24.3586,24.2718,24.3586,9700.0
2006-11-15 10:00:00,28.05,28.05,27.99,28.01,3600.0,24.3499,24.3499,24.2978,24.3152,3600.0
2006-11-15 10:05:00,28.02,28.08,28.02,28.03,2600.0,24.3239,24.376,24.3239,24.3326,2600.0
2006-11-15 10:10:00,28.04,28.04,28.0,28.0,3200.0,24.3412,24.3412,24.3065,24.3065,3200.0
2006-11-15 10:15:00,28.01,28.03,28.01,28.02,3600.0,24.3152,24.3326,24.3152,24.3239,3600.0
2006-11-15 10:20:00,28.02,28.03,28.0,28.01,4700.0,24.3239,24.3326,24.3065,24.3152,4700.0
2006-11-15 10:25:00,28.0,28.0,27.98,27.99,8400.0,24.3065,24.3065,24.2892,24.2978,8400.0
2006-11-15 10:30:00,27.99,28.0,27.99,27.99,6500.0,24.2978,24.3065,24.2978,24.2978,6500.0
2006-11-15 10:35:00,27.99,28.0,27.97,27.97,9400.0,24.2978,24.3065,24.2805,24.2805,9400.0
2006-11-15 10:40:00,27.98,27.98,27.92,27.92,5000.0,24.2892,24.2892,24.2371,24.2371,5000.0
2006-11-15 10:45:00,27.92,27.94,27.91,27.91,5400.0,24.2371,24.2544,24.2284,24.2284,5400.0
2006-11-15 10:50:00,27.91,27.92,27.9,27.9,5700.0,24.2284,24.2371,24.2197,24.2197,5700.0
2006-11-15 10:55:00,27.89,27.9,27.85,27.87,11400.0,24.211,24.2197,24.1763,24.1937,11400.0
2006-11-15 11:00:00,27.87,27.88,27.87,27.87,6400.0,24.1937,24.2023,24.1937,24.1937,6400.0
2006-11-15 11:05:00,27.87,27.88,27.87,27.87,4000.0,24.1937,24.2023,24.1937,24.1937,4000.0
2006-11-15 11:10:00,27.87,27.92,27.87,27.91,10400.0,24.1937,24.2371,24.1937,24.2284,10400.0
2006-11-15 11:15:00,27.91,27.92,27.9,27.91,4700.0,24.2284,24.2371,24.2197,24.2284,4700.0
2006-11-15 11:20:00,27.92,27.94,27.91,27.92,8400.0,24.2371,24.2544,24.2284,24.2371,8400.0
2006-11-15 11:25:00,27.92,27.93,27.92,27.93,2200.0,24.2371,24.2458,24.2371,24.2458,2200.0
2006-11-15 11:30:00,27.92,27.93,27.9,27.91,9100.0,24.2371,24.2458,24.2197,24.2284,9100.0
2006-11-15 11:35:00,27.92,27.93,27.91,27.92,3500.0,24.2371,24.2458,24.2284,24.2371,3500.0
2006-11-15 11:40:00,27.92,27.92,27.9,27.92,4200.0,24.2371,24.2371,24.2197,24.2371,4200.0
2006-11-15 11:45:00,27.92,27.93,27.91,27.93,1700.0,24.2371,24.2458,24.2284,24.2458,1700.0
2006-11-15 11:50:00,27.93,27.97,27.93,27.97,9100.0,24.2458,24.2805,24.2458,24.2805,9100.0
2006-11-15 11:55:00,27.97,27.98,27.96,27.97,3100.0,24.2805,24.2892,24.2718,24.2805,3100.0
2006-11-15 12:00:00,27.98,27.98,27.95,27.96,5600.0,24.2892,24.2892,24.2631,24.2718,5600.0
2006-11-15 12:05:00,27.97,27.98,27.96,27.97,1800.0,24.2805,24.2892,24.2718,24.2805,1800.0
2006-11-15 12:10:00,27.97,28.01,27.96,28.01,9700.0,24.2805,24.3152,24.2718,24.3152,9700.0
2006-11-15 12:15:00,28.02,28.04,28.02,28.04,6600.0,24.3239,24.3412,24.3239,24.3412,6600.0
2006-11-15 12:20:00,28.03,28.03,28.0,28.0,3600.0,24.3326,24.3326,24.3065,24.3065,3600.0
2006-11-15 12:25:00,28.0,28.04,28.0,28.02,17700.0,24.3065,24.3412,24.3065,24.3239,17700.0
2006-11-15 12:30:00,28.01,28.01,27.99,27.99,12400.0,24.3152,24.3152,24.2978,24.2978,12400.0
2006-11-15 12:35:00,28.01,28.01,27.96,27.96,10900.0,24.3152,24.3152,24.2718,24.2718,10900.0
2006-11-15 12:40:00,27.96,27.97,27.95,27.96,2000.0,24.2718,24.2805,24.2631,24.2718,2000.0
2006-11-15 12:45:00,27.95,27.96,27.94,27.95,3600.0,24.2631,24.2718,24.2544,24.2631,3600.0
2006-11-15 12:50:00,27.95,27.97,27.94,27.96,26600.0,24.2631,24.2805,24.2544,24.2718,26600.0
2006-11-15 12:55:00,27.97,27.97,27.94,27.95,9500.0,24.2805,24.2805,24.2544,24.2631,9500.0
2006-11-15 13:00:00,27.97,27.97,27.95,27.95,11100.0,24.2805,24.2805,24.2631,24.2631,11100.0
2006-11-15 13:05:00,27.96,27.98,27.93,27.96,17700.0,24.2718,24.2892,24.2458,24.2718,17700.0
2006-11-15 13:10:00,27.95,27.96,27.92,27.94,7600.0,24.2631,24.2718,24.2371,24.2544,7600.0
2006-11-15 13:15:00,27.95,27.96,27.92,27.92,17100.0,24.2631,24.2718,24.2371,24.2371,17100.0
2006-11-15 13:20:00,27.92,27.92,27.9,27.9,4200.0,24.2371,24.2371,24.2197,24.2197,4200.0
2006-11-15 13:25:00,27.9,27.9,27.88,27.88,8100.0,24.2197,24.2197,24.2023,24.2023,8100.0
2006-11-15 13:30:00,27.88,27.88,27.87,27.87,11100.0,24.2023,24.2023,24.1937,24.1937,11100.0
2006-11-15 13:35:00,27.88,27.89,27.87,27.88,10900.0,24.2023,24.211,24.1937,24.2023,10900.0
2006-11-15 13:40:00,27.89,27.9,27.88,27.88,4800.0,24.211,24.2197,24.2023,24.2023,4800.0
2006-11-15 13:45:00,27.89,27.92,27.88,27.92,15400.0,24.211,24.2371,24.2023,24.2371,15400.0
2006-11-15 13:50:00,27.91,27.92,27.89,27.89,15700.0,24.2284,24.2371,24.211,24.211,15700.0
2006-11-15 13:55:00,27.9,27.91,27.88,27.88,8500.0,24.2197,24.2284,24.2023,24.2023,8500.0
2006-11-15 14:00:00,27.88,27.9,27.85,27.89,11700.0,24.2023,24.2197,24.1763,24.211,11700.0
2006-11-15 14:05:00,27.89,27.92,27.88,27.91,8400.0,24.211,24.2371,24.2023,24.2284,8400.0
2006-11-15 14:10:00,27.91,28.01,27.91,28.0,16800.0,24.2284,24.3152,24.2284,24.3065,16800.0
2006-11-15 14:15:00,28.0,28.0,27.96,27.96,4400.0,24.3065,24.3065,24.2718,24.2718,4400.0
2006-11-15 14:20:00,27.96,28.0,27.95,27.95,30000.0,24.2718,24.3065,24.2631,24.2631,30000.0
2006-11-15 14:25:00,27.95,27.97,27.95,27.95,15300.0,24.2631,24.2805,24.2631,24.2631,15300.0
2006-11-15 14:30:00,27.94,27.94,27.89,27.89,13000.0,24.2544,24.2544,24.211,24.211,13000.0
2006-11-15 14:35:00,27.89,27.9,27.86,27.86,12500.0,24.211,24.2197,24.185,24.185,12500.0
2006-11-15 14:40:00,27.86,27.87,27.85,27.86,5900.0,24.185,24.1937,24.1763,24.185,5900.0
2006-11-15 14:45:00,27.87,27.9,27.86,27.9,8600.0,24.1937,24.2197,24.185,24.2197,8600.0
2006-11-15 14:50:00,27.9,27.91,27.89,27.9,11200.0,24.2197,24.2284,24.211,24.2197,11200.0
2006-11-15 14:55:00,27.9,27.9,27.88,27.88,2700.0,24.2197,24.2197,24.2023,24.2023,2700.0
2006-11-15 15:00:00,27.87,27.88,27.86,27.88,2900.0,24.1937,24.2023,24.185,24.2023,2900.0
2006-11-15 15:05:00,27.88,27.88,27.86,27.86,5600.0,24.2023,24.2023,24.185,24.185,5600.0
2006-11-15 15:10:00,27.86,28.02,27.86,27.86,111400.0,24.185,24.3239,24.185,24.185,111400.0
2006-11-15 15:15:00,27.86,27.88,27.86,27.87,11700.0,24.185,24.2023,24.185,24.1937,11700.0
2006-11-15 15:20:00,27.87,27.88,27.85,27.86,16700.0,24.1937,24.2023,24.1763,24.185,16700.0
2006-11-15 15:25:00,27.87,27.87,27.86,27.87,8000.0,24.1937,24.1937,24.185,24.1937,8000.0
2006-11-15 15:30:00,27.88,27.89,27.87,27.89,14500.0,24.2023,24.211,24.1937,24.211,14500.0
2006-11-15 15:35:00,27.89,27.89,27.88,27.89,9200.0,24.211,24.211,24.2023,24.211,9200.0
2006-11-15 15:40:00,27.88,27.91,27.88,27.9,29500.0,24.2023,24.2284,24.2023,24.2197,29500.0
2006-11-15 15:45:00,27.89,27.9,27.89,27.89,7600.0,24.211,24.2197,24.211,24.211,7600.0
2006-11-15 15:50:00,27.9,27.91,27.89,27.9,22800.0,24.2197,24.2284,24.211,24.2197,22800.0
2006-11-15 15:55:00,27.9,27.92,27.89,27.91,14700.0,24.2197,24.2371,24.211,24.2284,14700.0
2006-11-16 09:30:00,27.95,28.0,27.92,28.0,12100.0,24.2631,24.3065,24.2371,24.3065,12100.0
2006-11-16 09:35:00,27.99,28.0,27.99,28.0,1000.0,24.2978,24.3065,24.2978,24.3065,1000.0
2006-11-16 09:40:00,27.97,28.0,27.9,27.95,10100.0,24.2805,24.3065,24.2197,24.2631,10100.0
2006-11-16 09:45:00,27.95,28.0,27.93,27.98,4500.0,24.2631,24.3065,24.2458,24.2892,4500.0
2006-11-16 09:50:00,27.97,28.0,27.96,27.99,4900.0,24.2805,24.3065,24.2718,24.2978,4900.0
2006-11-16 09:55:00,28.0,28.02,27.96,27.96,9000.0,24.3065,24.3239,24.2718,24.2718,9000.0
2006-11-16 10:00:00,27.95,27.97,27.94,27.95,4600.0,24.2631,24.2805,24.2544,24.2631,4600.0
2006-11-16 10:05:00,27.95,27.97,27.95,27.95,6800.0,24.2631,24.2805,24.2631,24.2631,6800.0
2006-11-16 10:10:00,27.95,27.97,27.94,27.95,9700.0,24.2631,24.2805,24.2544,24.2631,9700.0
2006-11-16 10:15:00,27.95,27.95,27.93,27.94,10000.0,24.2631,24.2631,24.2458,24.2544,10000.0
2006-11-16 10:20:00,27.93,27.94,27.92,27.93,8500.0,24.2458,24.2544,24.2371,24.2458,8500.0
2006-11-16 10:25:00,27.92,27.93,27.86,27.86,13000.0,24.2371,24.2458,24.185,24.185,13000.0
2006-11-16 10:30:00,27.88,27.92,27.88,27.91,10300.0,24.2023,24.2371,24.2023,24.2284,10300.0
2006-11-16 10:35:00,27.92,27.92,27.9,27.91,5800.0,24.2371,24.2371,24.2197,24.2284,5800.0
2006-11-16 10:40:00,27.89,27.9,27.87,27.87,15800.0,24.211,24.2197,24.1937,24.1937,15800.0
2006-11-16 10:45:00,27.88,27.88,27.86,27.86,10900.0,24.2023,24.2023,24.185,24.185,10900.0
2006-11-16 10:50:00,27.87,27.87,27.8,27.83,26800.0,24.1937,24.1937,24.1329,24.1589,26800.0
2006-11-16 10:55:00,27.84,27.86,27.83,27.86,6700.0,24.1676,24.185,24.1589,24.185,6700.0
2006-11-16 11:00:00,27.84,27.85,27.79,27.79,20000.0,24.1676,24.1763,24.1242,24.1242,20000.0
2006-11-16 11:05:00,27.79,27.82,27.79,27.81,14600.0,24.1242,24.1503,24.1242,24.1416,14600.0
2006-11-16 11:10:00,27.81,27.81,27.78,27.79,9000.0,24.1416,24.1416,24.1155,24.1242,9000.0
2006-11-16 11:15:00,27.8,27.8,27.78,27.8,10400.0,24.1329,24.1329,24.1155,24.1329,10400.0
2006-11-16 11:20:00,27.8,27.8,27.79,27.8,7900.0,24.1329,24.1329,24.1242,24.1329,7900.0
2006-11-16 11:25:00,27.8,27.8,27.77,27.77,26900.0,24.1329,24.1329,24.1069,24.1069,26900.0
2006-11-16 11:30:00,27.77,27.81,27.77,27.8,15300.0,24.1069,24.1416,24.1069,24.1329,15300.0
2006-11-16 11:35:00,27.8,27.82,27.8,27.8,19100.0,24.1329,24.1503,24.1329,24.1329,19100.0
2006-11-16 11:40:00,27.8,27.82,27.78,27.81,9000.0,24.1329,24.1503,24.1155,24.1416,9000.0
2006-11-16 11:45:00,27.81,27.83,27.79,27.8,13200.0,24.1416,24.1589,24.1242,24.1329,13200.0
2006-11-16 11:50:00,27.8,27.8,27.79,27.8,6600.0,24.1329,24.1329,24.1242,24.1329,6600.0
2006-11-16 11:55:00,27.8,27.8,27.76,27.8,31000.0,24.1329,24.1329,24.0982,24.1329,31000.0
2006-11-16 12:00:00,27.79,27.83,27.78,27.81,12900.0,24.1242,24.1589,24.1155,24.1416,12900.0
2006-11-16 12:05:00,27.82,27.82,27.81,27.81,9700.0,24.1503,24.1503,24.1416,24.1416,9700.0
2006-11-16 12:10:00,27.82,27.84,27.79,27.81,8600.0,24.1503,24.1676,24.1242,24.1416,8600.0
2006-11-16 12:15:00,27.8,27.81,27.79,27.8,3200.0,24.1329,24.1416,24.1242,24.1329,3200.0
2006-11-16 12:20:00,27.8,27.81,27.79,27.8,7600.0,24.1329,24.1416,24.1242,24.1329,7600.0
2006-11-16 12:25:00,27.81,27.81,27.79,27.8,3600.0,24.1416,24.1416,24.1242,24.1329,3600.0
2006-11-16 12:30:00,27.79,27.8,27.79,27.8,3700.0,24.1242,24.1329,24.1242,24.1329,3700.0
2006-11-16 12:35:00,27.8,27.8,27.77,27.77,4800.0,24.1329,24.1329,24.1069,24.1069,4800.0
2006-11-16 12:40:00,27.78,27.79,27.76,27.78,3500.0,24.1155,24.1242,24.0982,24.1155,3500.0
2006-11-16 12:45:00,27.78,27.79,27.77,27.78,4400.0,24.1155,24.1242,24.1069,24.1155,4400.0
2006-11-16 12:50:00,27.77,27.78,27.77,27.78,2000.0,24.1069,24.1155,24.1069,24.1155,2000.0
2006-11-16 12:55:00,27.78,27.78,27.78,27.78,2400.0,24.1155,24.1155,24.1155,24.1155,2400.0
2006-11-16 13:00:00,27.78,27.8,27.78,27.78,2300.0,24.1155,24.1329,24.1155,24.1155,2300.0
2006-11-16 13:05:00,27.77,27.79,27.74,27.76,15600.0,24.1069,24.1242,24.0808,24.0982,15600.0
2006-11-16 13:10:00,27.75,27.76,27.69,27.7,24100.0,24.0895,24.0982,24.0374,24.0461,24100.0
2006-11-16 13:15:00,27.69,27.71,27.68,27.7,14400.0,24.0374,24.0548,24.0287,24.0461,14400.0
2006-11-16 13:20:00,27.7,27.71,27.69,27.7,9100.0,24.0461,24.0548,24.0374,24.0461,9100.0
2006-11-16 13:25:00,27.71,27.72,27.7,27.71,8500.0,24.0548,24.0635,24.0461,24.0548,8500.0
2006-11-16 13:30:00,27.71,27.78,27.71,27.77,9400.0,24.0548,24.1155,24.0548,24.1069,9400.0
2006-11-16 13:35:00,27.77,27.83,27.75,27.82,13700.0,24.1069,24.1589,24.0895,24.1503,13700.0
2006-11-16 13:40:00,27.82,27.83,27.81,27.83,2900.0,24.1503,24.1589,24.1416,24.1589,2900.0
2006-11-16 13:45:00,27.82,27.9,27.82,27.87,36500.0,24.1503,24.2197,24.1503,24.1937,36500.0
2006-11-16 13:50:00,27.88,27.88,27.87,27.87,11200.0,24.2023,24.2023,24.1937,24.1937,11200.0
2006-11-16 13:55:00,27.87,27.87,27.86,27.86,4600.0,24.1937,24.1937,24.185,24.185,4600.0
2006-11-16 14:00:00,27.86,27.86,27.83,27.84,4500.0,24.185,24.185,24.1589,24.1676,4500.0
2006-11-16 14:05:00,27.84,27.85,27.82,27.84,4800.0,24.1676,24.1763,24.1503,24.1676,4800.0
2006-11-16 14:10:00,27.84,27.84,27.81,27.83,22700.0,24.1676,24.1676,24.1416,24.1589,22700.0
2006-11-16 14:15:00,27.84,27.85,27.83,27.83,10500.0,24.1676,24.1763,24.1589,24.1589,10500.0
2006-11-16 14:20:00,27.83,27.85,27.8,27.82,12800.0,24.1589,24.1763,24.1329,24.1503,12800.0
2006-11-16 14:25:00,27.83,27.85,27.82,27.85,7500.0,24.1589,24.1763,24.1503,24.1763,7500.0
2006-11-16 14:30:00,27.84,27.85,27.82,27.84,16800.0,24.1676,24.1763,24.1503,24.1676,16800.0
2006-11-16 14:35:00,27.84,27.85,27.83,27.84,10400.0,24.1676,24.1763,24.1589,24.1676,10400.0
2006-11-16 14:40:00,27.83,27.84,27.81,27.84,30600.0,24.1589,24.1676,24.1416,24.1676,30600.0
2006-11-16 14:45:00,27.83,27.87,27.83,27.87,45200.0,24.1589,24.1937,24.1589,24.1937,45200.0
2006-11-16 14:50:00,27.88,27.89,27.84,27.86,25300.0,24.2023,24.211,24.1676,24.185,25300.0
2006-11-16 14:55:00,27.86,27.87,27.85,27.85,14300.0,24.185,24.1937,24.1763,24.1763,14300.0
2006-11-16 15:00:00,27.86,27.89,27.85,27.88,13900.0,24.185,24.211,24.1763,24.2023,13900.0
2006-11-16 15:05:00,27.87,27.89,27.87,27.89,13700.0,24.1937,24.211,24.1937,24.211,13700.0
2006-11-16 15:10:00,27.9,27.95,27.9,27.95,8100.0,24.2197,24.2631,24.2197,24.2631,8100.0
2006-11-16 15:15:00,27.95,27.98,27.94,27.98,26300.0,24.2631,24.2892,24.2544,24.2892,26300.0
2006-11-16 15:20:00,27.98,28.0,27.97,27.99,31900.0,24.2892,24.3065,24.2805,24.2978,31900.0
2006-11-16 15:25:00,28.0,28.01,27.99,28.01,16000.0,24.3065,24.3152,24.2978,24.3152,16000.0
2006-11-16 15:30:00,28.01,28.07,27.98,28.01,44600.0,24.3152,24.3673,24.2892,24.3152,44600.0
2006-11-16 15:35:00,28.0,28.04,27.99,28.04,19000.0,24.3065,24.3412,24.2978,24.3412,19000.0
2006-11-16 15:40:00,28.04,28.08,28.04,28.05,29200.0,24.3412,24.376,24.3412,24.3499,29200.0
2006-11-16 15:45:00,28.04,28.09,28.04,28.08,22700.0,24.3412,24.3846,24.3412,24.376,22700.0
2006-11-16 15:50:00,28.06,28.07,28.04,28.04,24000.0,24.3586,24.3673,24.3412,24.3412,24000.0
2006-11-16 15:55:00,28.04,28.07,28.04,28.06,47400.0,24.3412,24.3673,24.3412,24.3586,47400.0
2006-11-17 09:30:00,28.08,28.19,28.06,28.13,118300.0,24.376,24.4715,24.3586,24.4194,118300.0
2006-11-17 09:35:00,28.15,28.15,28.08,28.08,8900.0,24.4367,24.4367,24.376,24.376,8900.0
2006-11-17 09:40:00,28.08,28.09,28.01,28.01,10700.0,24.376,24.3846,24.3152,24.3152,10700.0
2006-11-17 09:45:00,28.01,28.01,27.95,27.96,6600.0,24.3152,24.3152,24.2631,24.2718,6600.0
2006-11-17 09:50:00,27.94,27.98,27.93,27.97,11900.0,24.2544,24.2892,24.2458,24.2805,11900.0
2006-11-17 09:55:00,27.96,27.98,27.96,27.97,10600.0,24.2718,24.2892,24.2718,24.2805,10600.0
2006-11-17 10:00:00,27.97,27.98,27.97,27.97,4000.0,24.2805,24.2892,24.2805,24.2805,4000.0
2006-11-17 10:05:00,27.98,27.98,27.97,27.97,5100.0,24.2892,24.2892,24.2805,24.2805,5100.0
2006-11-17 10:10:00,27.97,27.98,27.97,27.98,3300.0,24.2805,24.2892,24.2805,24.2892,3300.0
2006-11-17 10:15:00,27.98,27.98,27.96,27.96,5800.0,24.2892,24.2892,24.2718,24.2718,5800.0
2006-11-17 10:20:00,27.96,27.98,27.96,27.98,5400.0,24.2718,24.2892,24.2718,24.2892,5400.0
2006-11-17 10:25:00,27.98,27.99,27.97,27.99,23000.0,24.2892,24.2978,24.2805,24.2978,23000.0
2006-11-17 10:30:00,27.98,28.09,27.98,28.08,13300.0,24.2892,24.3846,24.2892,24.376,13300.0
2006-11-17 10:35:00,28.08,28.1,28.07,28.09,4100.0,24.376,24.3933,24.3673,24.3846,4100.0
2006-11-17 10:40:00,28.08,28.1,28.07,28.08,6500.0,24.376,24.3933,24.3673,24.376,6500.0
2006-11-17 10:45:00,28.1,28.11,28.07,28.09,5200.0,24.3933,24.402,24.3673,24.3846,5200.0
2006-11-17 10:50:00,28.09,28.1,28.06,28.07,5100.0,24.3846,24.3933,24.3586,24.3673,5100.0
2006-11-17 10:55:00,28.08,28.08,28.04,28.04,3800.0,24.376,24.376,24.3412,24.3412,3800.0
2006-11-17 11:00:00,28.04,28.06,28.02,28.04,5600.0,24.3412,24.3586,24.3239,24.3412,5600.0
2006-11-17 11:05:00,28.01,28.04,27.97,27.98,36700.0,24.3152,24.3412,24.2805,24.2892,36700.0
2006-11-17 11:10:00,27.97,28.03,27.97,28.03,6700.0,24.2805,24.3326,24.2805,24.3326,6700.0
2006-11-17 11:15:00,28.03,28.05,28.02,28.05,4000.0,24.3326,24.3499,24.3239,24.3499,4000.0
2006-11-17 11:20:00,28.04,28.05,28.04,28.05,4300.0,24.3412,24.3499,24.3412,24.3499,4300.0
2006-11-17 11:25:00,28.05,28.08,28.05,28.08,10700.0,24.3499,24.376,24.3499,24.376,10700.0
2006-11-17 11:30:00,28.07,28.09,28.07,28.09,5200.0,24.3673,24.3846,24.3673,24.3846,5200.0
2006-11-17 11:35:00,28.09,28.1,28.07,28.08,3500.0,24.3846,24.3933,24.3673,24.376,3500.0
2006-11-17 11:40:00,28.07,28.09,28.07,28.09,3500.0,24.3673,24.3846,24.3673,24.3846,3500.0
2006-11-17 11:45:00,28.08,28.09,28.07,28.09,3300.0,24.376,24.3846,24.3673,24.3846,3300.0
2006-11-17 11:50:00,28.07,28.08,28.07,28.07,2900.0,24.3673,24.376,24.3673,24.3673,2900.0
2006-11-17 11:55:00,28.07,28.07,28.05,28.05,2600.0,24.3673,24.3673,24.3499,24.3499,2600.0
2006-11-17 12:00:00,28.05,28.07,28.05,28.06,4200.0,24.3499,24.3673,24.3499,24.3586,4200.0
2006-11-17 12:05:00,28.06,28.07,28.04,28.05,4600.0,24.3586,24.3673,24.3412,24.3499,4600.0
2006-11-17 12:10:00,28.04,28.06,28.04,28.04,2100.0,24.3412,24.3586,24.3412,24.3412,2100.0
2006-11-17 12:15:00,28.04,28.05,28.04,28.04,2600.0,24.3412,24.3499,24.3412,24.3412,2600.0
2006-11-17 12:20:00,28.02,28.03,28.02,28.02,10200.0,24.3239,24.3326,24.3239,24.3239,10200.0
2006-11-17 12:25:00,28.02,28.04,28.02,28.04,4400.0,24.3239,24.3412,24.3239,24.3412,4400.0
2006-11-17 12:30:00,28.03,28.05,28.01,28.05,7900.0,24.3326,24.3499,24.3152,24.3499,7900.0
2006-11-17 12:35:00,28.05,28.05,28.04,28.04,2600.0,24.3499,24.3499,24.3412,24.3412,2600.0
2006-11-17 12:40:00,28.03,28.04,28.01,28.02,2600.0,24.3326,24.3412,24.3152,24.3239,2600.0
2006-11-17 12:45:00,28.03,28.04,28.02,28.03,4300.0,24.3326,24.3412,24.3239,24.3326,4300.0
2006-11-17 12:50:00,28.02,28.02,27.99,27.99,4600.0,24.3239,24.3239,24.2978,24.2978,4600.0
2006-11-17 12:55:00,27.99,28.0,27.98,27.98,5400.0,24.2978,24.3065,24.2892,24.2892,5400.0
2006-11-17 13:00:00,27.98,28.0,27.98,27.98,5100.0,24.2892,24.3065,24.2892,24.2892,5100.0
2006-11-17 13:05:00,27.98,28.0,27.97,27.97,5900.0,24.2892,24.3065,24.2805,24.2805,5900.0
2006-11-17 13:10:00,27.97,27.98,27.95,27.97,8800.0,24.2805,24.2892,24.2631,24.2805,8800.0
2006-11-17 13:15:00,27.97,27.98,27.95,27.95,5400.0,24.2805,24.2892,24.2631,24.2631,5400.0
2006-11-17 13:20:00,27.95,27.97,27.95,27.95,5200.0,24.2631,24.2805,24.2631,24.2631,5200.0
2006-11-17 13:25:00,27.96,27.97,27.95,27.96,7200.0,24.2718,24.2805,24.2631,24.2718,7200.0
2006-11-17 13:30:00,27.96,27.96,27.95,27.95,5400.0,24.2718,24.2718,24.2631,24.2631,5400.0
2006-11-17 13:35:00,27.95,27.96,27.93,27.95,7900.0,24.2631,24.2718,24.2458,24.2631,7900.0
2006-11-17 13:40:00,27.94,27.95,27.93,27.93,5800.0,24.2544,24.2631,24.2458,24.2458,5800.0
2006-11-17 13:45:00,27.93,27.94,27.9,27.9,7900.0,24.2458,24.2544,24.2197,24.2197,7900.0
2006-11-17 13:50:00,27.9,27.91,27.89,27.89,6700.0,24.2197,24.2284,24.211,24.211,6700.0
2006-11-17 13:55:00,27.89,27.92,27.89,27.91,6200.0,24.211,24.2371,24.211,24.2284,6200.0
2006-11-17 14:00:00,27.9,27.92,27.9,27.9,3400.0,24.2197,24.2371,24.2197,24.2197,3400.0
2006-11-17 14:05:00,27.91,27.92,27.9,27.92,5000.0,24.2284,24.2371,24.2197,24.2371,5000.0
2006-11-17 14:10:00,27.9,27.93,27.9,27.93,6100.0,24.2197,24.2458,24.2197,24.2458,6100.0
2006-11-17 14:15:00,27.93,27.95,27.93,27.95,2100.0,24.2458,24.2631,24.2458,24.2631,2100.0
2006-11-17 14:20:00,27.93,27.93,27.89,27.89,10800.0,24.2458,24.2458,24.211,24.211,10800.0
2006-11-17 14:25:00,27.89,27.91,27.88,27.9,6800.0,24.211,24.2284,24.2023,24.2197,6800.0
2006-11-17 14:30:00,27.89,27.9,27.89,27.9,4700.0,24.211,24.2197,24.211,24.2197,4700.0
2006-11-17 14:35:00,27.9,27.9,27.88,27.9,4000.0,24.2197,24.2197,24.2023,24.2197,4000.0
2006-11-17 14:40:00,27.89,27.91,27.89,27.9,10300.0,24.211,24.2284,24.211,24.2197,10300.0
2006-11-17 14:45:00,27.91,27.91,27.9,27.9,7200.0,24.2284,24.2284,24.2197,24.2197,7200.0
2006-11-17 14:50:00,27.89,27.91,27.88,27.89,4900.0,24.211,24.2284,24.2023,24.211,4900.0
2006-11-17 14:55:00,27.89,27.9,27.89,27.9,3400.0,24.211,24.2197,24.211,24.2197,3400.0
2006-11-17 15:00:00,27.89,27.9,27.88,27.89,10800.0,24.211,24.2197,24.2023,24.211,10800.0
2006-11-17 15:05:00,27.89,27.89,27.86,27.87,17100.0,24.211,24.211,24.185,24.1937,17100.0
2006-11-17 15:10:00,27.86,27.88,27.84,27.85,11100.0,24.185,24.2023,24.1676,24.1763,11100.0
2006-11-17 15:15:00,27.85,27.87,27.85,27.87,10200.0,24.1763,24.1937,24.1763,24.1937,10200.0
2006-11-17 15:20:00,27.86,27.87,27.83,27.84,7600.0,24.185,24.1937,24.1589,24.1676,7600.0
2006-11-17 15:25:00,27.84,27.84,27.81,27.82,10000.0,24.1676,24.1676,24.1416,24.1503,10000.0
2006-11-17 15:30:00,27.81,27.84,27.81,27.83,14600.0,24.1416,24.1676,24.1416,24.1589,14600.0
2006-11-17 15:35:00,27.84,27.85,27.83,27.85,13400.0,24.1676,24.1763,24.1589,24.1763,13400.0
2006-11-17 15:40:00,27.84,27.87,27.84,27.85,17200.0,24.1676,24.1937,24.1676,24.1763,17200.0
2006-11-17 15:45:00,27.86,27.88,27.85,27.87,7400.0,24.185,24.2023,24.1763,24.1937,7400.0
2006-11-17 15:50:00,27.87,27.89,27.85,27.88,17200.0,24.1937,24.211,24.1763,24.2023,17200.0
2006-11-17 15:55:00,27.87,27.88,27.85,27.86,29600.0,24.1937,24.2023,24.1763,24.185,29600.0
2006-11-20 09:30:00,27.93,27.95,27.77,27.77,12200.0,24.2458,24.2631,24.1069,24.1069,12200.0
2006-11-20 09:35:00,27.8,27.9,27.8,27.82,5800.0,24.1329,24.2197,24.1329,24.1503,5800.0
2006-11-20 09:40:00,27.85,27.85,27.77,27.77,7300.0,24.1763,24.1763,24.1069,24.1069,7300.0
2006-11-20 09:45:00,27.77,27.78,27.77,27.77,3500.0,24.1069,24.1155,24.1069,24.1069,3500.0
2006-11-20 09:50:00,27.77,27.81,27.76,27.8,5300.0,24.1069,24.1416,24.0982,24.1329,5300.0
2006-11-20 09:55:00,27.78,27.84,27.76,27.77,3900.0,24.1155,24.1676,24.0982,24.1069,3900.0
2006-11-20 10:00:00,27.77,27.83,27.77,27.79,10300.0,24.1069,24.1589,24.1069,24.1242,10300.0
2006-11-20 10:05:00,27.78,27.81,27.76,27.76,3800.0,24.1155,24.1416,24.0982,24.0982,3800.0
2006-11-20 10:10:00,27.76,27.79,27.76,27.76,4300.0,24.0982,24.1242,24.0982,24.0982,4300.0
2006-11-20 10:15:00,27.76,27.8,27.76,27.79,5200.0,24.0982,24.1329,24.0982,24.1242,5200.0
2006-11-20 10:20:00,27.82,27.83,27.81,27.81,3200.0,24.1503,24.1589,24.1416,24.1416,3200.0
2006-11-20 10:25:00,27.81,27.88,27.8,27.87,7300.0,24.1416,24.2023,24.1329,24.1937,7300.0
2006-11-20 10:30:00,27.85,27.91,27.85,27.91,6500.0,24.1763,24.2284,24.1763,24.2284,6500.0
2006-11-20 10:35:00,27.9,27.91,27.88,27.9,10700.0,24.2197,24.2284,24.2023,24.2197,10700.0
2006-11-20 10:40:00,27.9,27.94,27.89,27.91,9400.0,24.2197,24.2544,24.211,24.2284,9400.0
2006-11-20 10:45:00,27.9,27.9,27.87,27.88,3000.0,24.2197,24.2197,24.1937,24.2023,3000.0
2006-11-20 10:50:00,27.87,27.91,27.87,27.91,3400.0,24.1937,24.2284,24.1937,24.2284,3400.0
2006-11-20 10:55:00,27.91,27.92,27.9,27.92,5100.0,24.2284,24.2371,24.2197,24.2371,5100.0
2006-11-20 11:00:00,27.92,27.93,27.88,27.89,8300.0,24.2371,24.2458,24.2023,24.211,8300.0
2006-11-20 11:05:00,27.89,27.93,27.89,27.92,5500.0,24.211,24.2458,24.211,24.2371,5500.0
2006-11-20 11:10:00,27.93,27.93,27.9,27.9,7100.0,24.2458,24.2458,24.2197,24.2197,7100.0
2006-11-20 11:15:00,27.9,27.9,27.89,27.9,8300.0,24.2197,24.2197,24.211,24.2197,8300.0
2006-11-20 11:20:00,27.89,27.9,27.88,27.89,5800.0,24.211,24.2197,24.2023,24.211,5800.0
2006-11-20 11:25:00,27.89,27.9,27.88,27.88,3500.0,24.211,24.2197,24.2023,24.2023,3500.0
2006-11-20 11:30:00,27.88,27.88,27.85,27.86,7000.0,24.2023,24.2023,24.1763,24.185,7000.0
2006-11-20 11:35:00,27.86,27.88,27.86,27.88,5400.0,24.185,24.2023,24.185,24.2023,5400.0
2006-11-20 11:40:00,27.87,27.87,27.85,27.85,6000.0,24.1937,24.1937,24.1763,24.1763,6000.0
2006-11-20 11:45:00,27.86,27.86,27.85,27.85,4800.0,24.185,24.185,24.1763,24.1763,4800.0
2006-11-20 11:50:00,27.85,27.86,27.85,27.85,6900.0,24.1763,24.185,24.1763,24.1763,6900.0
2006-11-20 11:55:00,27.85,27.86,27.84,27.85,23600.0,24.1763,24.185,24.1676,24.1763,23600.0
2006-11-20 12:00:00,27.85,27.88,27.85,27.88,6800.0,24.1763,24.2023,24.1763,24.2023,6800.0
2006-11-20 12:05:00,27.87,27.89,27.87,27.88,3800.0,24.1937,24.211,24.1937,24.2023,3800.0
2006-11-20 12:10:00,27.88,27.88,27.86,27.86,3700.0,24.2023,24.2023,24.185,24.185,3700.0
2006-11-20 12:15:00,27.87,27.87,27.85,27.86,7300.0,24.1937,24.1937,24.1763,24.185,7300.0
2006-11-20 12:20:00,27.85,27.87,27.84,27.84,6100.0,24.1763,24.1937,24.1676,24.1676,6100.0
2006-11-20 12:25:00,27.85,27.86,27.84,27.85,3800.0,24.1763,24.185,24.1676,24.1763,3800.0
2006-11-20 12:30:00,27.84,27.85,27.84,27.85,7000.0,24.1676,24.1763,24.1676,24.1763,7000.0
2006-11-20 12:35:00,27.84,27.85,27.81,27.83,13000.0,24.1676,24.1763,24.1416,24.1589,13000.0
2006-11-20 12:40:00,27.83,27.83,27.8,27.82,5700.0,24.1589,24.1589,24.1329,24.1503,5700.0
2006-11-20 12:45:00,27.82,27.86,27.81,27.85,19700.0,24.1503,24.185,24.1416,24.1763,19700.0
2006-11-20 12:50:00,27.83,27.85,27.82,27.83,7400.0,24.1589,24.1763,24.1503,24.1589,7400.0
2006-11-20 12:55:00,27.84,27.88,27.83,27.88,11100.0,24.1676,24.2023,24.1589,24.2023,11100.0
2006-11-20 13:00:00,27.88,27.9,27.88,27.9,4800.0,24.2023,24.2197,24.2023,24.2197,4800.0
2006-11-20 13:05:00,27.89,27.9,27.89,27.9,5000.0,24.211,24.2197,24.211,24.2197,5000.0
2006-11-20 13:10:00,27.9,27.9,27.87,27.87,3300.0,24.2197,24.2197,24.1937,24.1937,3300.0
2006-11-20 13:15:00,27.88,27.89,27.86,27.88,6700.0,24.2023,24.211,24.185,24.2023,6700.0
2006-11-20 13:20:00,27.87,27.88,27.86,27.88,2500.0,24.1937,24.2023,24.185,24.2023,2500.0
2006-11-20 13:25:00,27.88,27.89,27.87,27.89,5300.0,24.2023,24.211,24.1937,24.211,5300.0
2006-11-20 13:30:00,27.89,27.91,27.88,27.89,4600.0,24.211,24.2284,24.2023,24.211,4600.0
2006-11-20 13:35:00,27.89,27.9,27.88,27.88,4400.0,24.211,24.2197,24.2023,24.2023,4400.0
2006-11-20 13:40:00,27.88,27.88,27.86,27.87,3500.0,24.2023,24.2023,24.185,24.1937,3500.0
2006-11-20 13:45:00,27.87,27.88,27.86,27.86,2400.0,24.1937,24.2023,24.185,24.185,2400.0
2006-11-20 13:50:00,27.87,27.87,27.85,27.86,5200.0,24.1937,24.1937,24.1763,24.185,5200.0
2006-11-20 13:55:00,27.86,27.87,27.85,27.85,4600.0,24.185,24.1937,24.1763,24.1763,4600.0
2006-11-20 14:00:00,27.84,27.87,27.84,27.85,8300.0,24.1676,24.1937,24.1676,24.1763,8300.0
2006-11-20 14:05:00,27.85,27.85,27.83,27.84,5700.0,24.1763,24.1763,24.1589,24.1676,5700.0
2006-11-20 14:10:00,27.83,27.86,27.83,27.85,5800.0,24.1589,24.185,24.1589,24.1763,5800.0
2006-11-20 14:15:00,27.85,27.85,27.82,27.82,4600.0,24.1763,24.1763,24.1503,24.1503,4600.0
2006-11-20 14:20:00,27.82,27.82,27.79,27.79,4600.0,24.1503,24.1503,24.1242,24.1242,4600.0
2006-11-20 14:25:00,27.79,27.79,27.75,27.75,7000.0,24.1242,24.1242,24.0895,24.0895,7000.0
2006-11-20 14:30:00,27.75,27.78,27.75,27.78,8900.0,24.0895,24.1155,24.0895,24.1155,8900.0
2006-11-20 14:35:00,27.77,27.77,27.68,27.73,23900.0,24.1069,24.1069,24.0287,24.0721,23900.0
2006-11-20 14:40:00,27.73,27.75,27.73,27.75,8400.0,24.0721,24.0895,24.0721,24.0895,8400.0
2006-11-20 14:45:00,27.74,27.76,27.73,27.75,10600.0,24.0808,24.0982,24.0721,24.0895,10600.0
2006-11-20 14:50:00,27.73,27.78,27.73,27.78,8300.0,24.0721,24.1155,24.0721,24.1155,8300.0
2006-11-20 14:55:00,27.78,27.79,27.77,27.78,5500.0,24.1155,24.1242,24.1069,24.1155,5500.0
2006-11-20 15:00:00,27.78,27.78,27.75,27.75,6900.0,24.1155,24.1155,24.0895,24.0895,6900.0
2006-11-20 15:05:00,27.76,27.77,27.74,27.76,7600.0,24.0982,24.1069,24.0808,24.0982,7600.0
2006-11-20 15:10:00,27.76,27.79,27.76,27.77,6200.0,24.0982,24.1242,24.0982,24.1069,6200.0
2006-11-20 15:15:00,27.76,27.78,27.76,27.77,4700.0,24.0982,24.1155,24.0982,24.1069,4700.0
2006-11-20 15:20:00,27.77,27.77,27.75,27.75,8100.0,24.1069,24.1069,24.0895,24.0895,8100.0
2006-11-20 15:25:00,27.76,27.77,27.75,27.77,8700.0,24.0982,24.1069,24.0895,24.1069,8700.0
2006-11-20 15:30:00,27.76,27.78,27.76,27.78,6100.0,24.0982,24.1155,24.0982,24.1155,6100.0
2006-11-20 15:35:00,27.78,27.8,27.77,27.79,7100.0,24.1155,24.1329,24.1069,24.1242,7100.0
2006-11-20 15:40:00,27.79,27.8,27.78,27.78,10700.0,24.1242,24.1329,24.1155,24.1155,10700.0
2006-11-20 15:45:00,27.78,27.79,27.76,27.78,15200.0,24.1155,24.1242,24.0982,24.1155,15200.0
2006-11-20 15:50:00,27.78,27.79,27.75,27.75,14800.0,24.1155,24.1242,24.0895,24.0895,14800.0
2006-11-20 15:55:00,27.76,27.81,27.75,27.8,32600.0,24.0982,24.1416,24.0895,24.1329,32600.0
2006-11-21 09:30:00,27.82,27.83,27.77,27.81,23500.0,24.1503,24.1589,24.1069,24.1416,23500.0
2006-11-21 09:35:00,27.81,27.81,27.76,27.76,4100.0,24.1416,24.1416,24.0982,24.0982,4100.0
2006-11-21 09:40:00,27.77,27.77,27.62,27.68,13200.0,24.1069,24.1069,23.9766,24.0287,13200.0
2006-11-21 09:45:00,27.69,27.81,27.59,27.79,59600.0,24.0374,24.1416,23.9506,24.1242,59600.0
2006-11-21 09:50:00,27.79,27.81,27.78,27.79,19000.0,24.1242,24.1416,24.1155,24.1242,19000.0
2006-11-21 09:55:00,27.79,27.85,27.79,27.85,46100.0,24.1242,24.1763,24.1242,24.1763,46100.0
2006-11-21 10:00:00,27.85,27.86,27.84,27.85,8100.0,24.1763,24.185,24.1676,24.1763,8100.0
2006-11-21 10:05:00,27.84,27.86,27.82,27.85,12200.0,24.1676,24.185,24.1503,24.1763,12200.0
2006-11-21 10:10:00,27.84,27.85,27.83,27.83,6200.0,24.1676,24.1763,24.1589,24.1589,6200.0
2006-11-21 10:15:00,27.83,27.84,27.82,27.84,15300.0,24.1589,24.1676,24.1503,24.1676,15300.0
2006-11-21 10:20:00,27.85,27.86,27.85,27.86,27900.0,24.1763,24.185,24.1763,24.185,27900.0
2006-11-21 10:25:00,27.85,27.86,27.84,27.85,4800.0,24.1763,24.185,24.1676,24.1763,4800.0
2006-11-21 10:30:00,27.85,27.88,27.85,27.88,5500.0,24.1763,24.2023,24.1763,24.2023,5500.0
2006-11-21 10:35:00,27.88,27.89,27.85,27.87,28100.0,24.2023,24.211,24.1763,24.1937,28100.0
2006-11-21 10:40:00,27.87,27.87,27.85,27.85,3400.0,24.1937,24.1937,24.1763,24.1763,3400.0
2006-11-21 10:45:00,27.86,27.89,27.86,27.87,11000.0,24.185,24.211,24.185,24.1937,11000.0
2006-11-21 10:50:00,27.87,27.89,27.87,27.88,5300.0,24.1937,24.211,24.1937,24.2023,5300.0
2006-11-21 10:55:00,27.89,27.89,27.87,27.87,70000.0,24.211,24.211,24.1937,24.1937,70000.0
2006-11-21 11:00:00,27.86,27.88,27.86,27.87,8800.0,24.185,24.2023,24.185,24.1937,8800.0
2006-11-21 11:05:00,27.86,27.88,27.86,27.87,7200.0,24.185,24.2023,24.185,24.1937,7200.0
2006-11-21 11:10:00,27.87,27.88,27.86,27.87,4500.0,24.1937,24.2023,24.185,24.1937,4500.0
2006-11-21 11:15:00,27.87,27.87,27.85,27.86,7200.0,24.1937,24.1937,24.1763,24.185,7200.0
2006-11-21 11:20:00,27.86,27.86,27.84,27.85,11300.0,24.185,24.185,24.1676,24.1763,11300.0
2006-11-21 11:25:00,27.85,27.86,27.85,27.86,8300.0,24.1763,24.185,24.1763,24.185,8300.0
2006-11-21 11:30:00,27.86,27.86,27.85,27.85,5700.0,24.185,24.185,24.1763,24.1763,5700.0
2006-11-21 11:35:00,27.85,27.89,27.82,27.88,21300.0,24.1763,24.211,24.1503,24.2023,21300.0
2006-11-21 11:40:00,27.87,27.89,27.87,27.88,3900.0,24.1937,24.211,24.1937,24.2023,3900.0
2006-11-21 11:45:00,27.89,27.9,27.86,27.9,11000.0,24.211,24.2197,24.185,24.2197,11000.0
2006-11-21 11:50:00,27.89,27.89,27.87,27.88,13700.0,24.211,24.211,24.1937,24.2023,13700.0
2006-11-21 11:55:00,27.88,27.89,27.87,27.88,17200.0,24.2023,24.211,24.1937,24.2023,17200.0
2006-11-21 12:00:00,27.88,27.89,27.87,27.89,16000.0,24.2023,24.211,24.1937,24.211,16000.0
2006-11-21 12:05:00,27.89,27.9,27.88,27.88,8900.0,24.211,24.2197,24.2023,24.2023,8900.0
2006-11-21 12:10:00,27.88,27.89,27.88,27.88,9100.0,24.2023,24.211,24.2023,24.2023,9100.0
2006-11-21 12:15:00,27.88,27.89,27.88,27.89,4200.0,24.2023,24.211,24.2023,24.211,4200.0
2006-11-21 12:20:00,27.89,27.89,27.88,27.89,3400.0,24.211,24.211,24.2023,24.211,3400.0
2006-11-21 12:25:00,27.89,27.91,27.89,27.9,7000.0,24.211,24.2284,24.211,24.2197,7000.0
2006-11-21 12:30:00,27.9,27.92,27.9,27.91,3600.0,24.2197,24.2371,24.2197,24.2284,3600.0
2006-11-21 12:35:00,27.92,27.92,27.9,27.91,9500.0,24.2371,24.2371,24.2197,24.2284,9500.0
2006-11-21 12:40:00,27.92,27.92,27.9,27.91,4700.0,24.2371,24.2371,24.2197,24.2284,4700.0
2006-11-21 12:45:00,27.9,27.92,27.9,27.91,2600.0,24.2197,24.2371,24.2197,24.2284,2600.0
2006-11-21 12:50:00,27.91,27.93,27.91,27.93,3400.0,24.2284,24.2458,24.2284,24.2458,3400.0
2006-11-21 12:55:00,27.92,27.92,27.92,27.92,1100.0,24.2371,24.2371,24.2371,24.2371,1100.0
2006-11-21 13:00:00,27.92,27.93,27.92,27.92,3100.0,24.2371,24.2458,24.2371,24.2371,3100.0
2006-11-21 13:05:00,27.93,27.94,27.92,27.93,14500.0,24.2458,24.2544,24.2371,24.2458,14500.0
2006-11-21 13:10:00,27.93,27.94,27.9,27.91,5500.0,24.2458,24.2544,24.2197,24.2284,5500.0
2006-11-21 13:15:00,27.9,27.91,27.9,27.91,6100.0,24.2197,24.2284,24.2197,24.2284,6100.0
2006-11-21 13:20:00,27.92,27.92,27.89,27.9,6200.0,24.2371,24.2371,24.211,24.2197,6200.0
2006-11-21 13:25:00,27.9,27.93,27.89,27.91,23800.0,24.2197,24.2458,24.211,24.2284,23800.0
2006-11-21 13:30:00,27.92,27.92,27.9,27.91,9000.0,24.2371,24.2371,24.2197,24.2284,9000.0
2006-11-21 13:35:00,27.9,27.91,27.9,27.91,9000.0,24.2197,24.2284,24.2197,24.2284,9000.0
2006-11-21 13:40:00,27.91,27.93,27.9,27.9,9700.0,24.2284,24.2458,24.2197,24.2197,9700.0
2006-11-21 13:45:00,27.89,27.93,27.87,27.93,15800.0,24.211,24.2458,24.1937,24.2458,15800.0
2006-11-21 13:50:00,27.93,27.93,27.92,27.93,5100.0,24.2458,24.2458,24.2371,24.2458,5100.0
2006-11-21 13:55:00,27.92,27.93,27.91,27.92,2200.0,24.2371,24.2458,24.2284,24.2371,2200.0
2006-11-21 14:00:00,27.92,27.93,27.91,27.92,3900.0,24.2371,24.2458,24.2284,24.2371,3900.0
2006-11-21 14:05:00,27.91,27.92,27.9,27.92,11800.0,24.2284,24.2371,24.2197,24.2371,11800.0
2006-11-21 14:10:00,27.92,27.92,27.9,27.91,2800.0,24.2371,24.2371,24.2197,24.2284,2800.0
2006-11-21 14:15:00,27.9,27.91,27.89,27.89,3800.0,24.2197,24.2284,24.211,24.211,3800.0
2006-11-21 14:20:00,27.89,27.9,27.88,27.9,5600.0,24.211,24.2197,24.2023,24.2197,5600.0
2006-11-21 14:25:00,27.89,27.9,27.89,27.89,2000.0,24.211,24.2197,24.211,24.211,2000.0
2006-11-21 14:30:00,27.9,27.9,27.86,27.87,20700.0,24.2197,24.2197,24.185,24.1937,20700.0
2006-11-21 14:35:00,27.88,27.88,27.83,27.85,7400.0,24.2023,24.2023,24.1589,24.1763,7400.0
2006-11-21 14:40:00,27.85,27.86,27.84,27.84,6800.0,24.1763,24.185,24.1676,24.1676,6800.0
2006-11-21 14:45:00,27.84,27.87,27.84,27.87,8000.0,24.1676,24.1937,24.1676,24.1937,8000.0
2006-11-21 14:50:00,27.87,27.87,27.86,27.87,6800.0,24.1937,24.1937,24.185,24.1937,6800.0
2006-11-21 14:55:00,27.87,27.87,27.86,27.86,6100.0,24.1937,24.1937,24.185,24.185,6100.0
2006-11-21 15:00:00,27.86,27.87,27.85,27.87,16500.0,24.185,24.1937,24.1763,24.1937,16500.0
2006-11-21 15:05:00,27.87,27.88,27.85,27.86,4900.0,24.1937,24.2023,24.1763,24.185,4900.0
2006-11-21 15:10:00,27.85,27.87,27.85,27.85,5500.0,24.1763,24.1937,24.1763,24.1763,5500.0
2006-11-21 15:15:00,27.86,27.87,27.85,27.86,9900.0,24.185,24.1937,24.1763,24.185,9900.0
2006-11-21 15:20:00,27.86,27.87,27.83,27.84,11000.0,24.185,24.1937,24.1589,24.1676,11000.0
2006-11-21 15:25:00,27.85,27.86,27.83,27.83,13900.0,24.1763,24.185,24.1589,24.1589,13900.0
2006-11-21 15:30:00,27.83,27.85,27.82,27.85,41500.0,24.1589,24.1763,24.1503,24.1763,41500.0
2006-11-21 15:35:00,27.84,27.85,27.82,27.83,59300.0,24.1676,24.1763,24.1503,24.1589,59300.0
2006-11-21 15:40:00,27.83,27.83,27.77,27.78,30100.0,24.1589,24.1589,24.1069,24.1155,30100.0
2006-11-21 15:45:00,27.77,27.79,27.77,27.78,9800.0,24.1069,24.1242,24.1069,24.1155,9800.0
2006-11-21 15:50:00,27.78,27.84,27.77,27.81,54200.0,24.1155,24.1676,24.1069,24.1416,54200.0
2006-11-21 15:55:00,27.82,27.83,27.74,27.75,76300.0,24.1503,24.1589,24.0808,24.0895,76300.0
2006-11-22 09:30:00,27.79,27.79,27.75,27.75,10200.0,24.1242,24.1242,24.0895,24.0895,10200.0
2006-11-22 09:35:00,27.74,27.81,27.74,27.81,11200.0,24.0808,24.1416,24.0808,24.1416,11200.0
2006-11-22 09:40:00,27.8,27.84,27.8,27.84,5400.0,24.1329,24.1676,24.1329,24.1676,5400.0
2006-11-22 09:45:00,27.84,27.84,27.77,27.77,7700.0,24.1676,24.1676,24.1069,24.1069,7700.0
2006-11-22 09:50:00,27.77,27.77,27.7,27.74,16500.0,24.1069,24.1069,24.0461,24.0808,16500.0
2006-11-22 09:55:00,27.74,27.74,27.71,27.73,8000.0,24.0808,24.0808,24.0548,24.0721,8000.0
2006-11-22 10:00:00,27.72,27.77,27.72,27.74,17700.0,24.0635,24.1069,24.0635,24.0808,17700.0
2006-11-22 10:05:00,27.74,27.75,27.72,27.73,6900.0,24.0808,24.0895,24.0635,24.0721,6900.0
2006-11-22 10:10:00,27.74,27.75,27.73,27.74,17200.0,24.0808,24.0895,24.0721,24.0808,17200.0
2006-11-22 10:15:00,27.74,27.74,27.71,27.73,12700.0,24.0808,24.0808,24.0548,24.0721,12700.0
2006-11-22 10:20:00,27.74,27.76,27.71,27.75,16800.0,24.0808,24.0982,24.0548,24.0895,16800.0
2006-11-22 10:25:00,27.75,27.75,27.71,27.75,13800.0,24.0895,24.0895,24.0548,24.0895,13800.0
2006-11-22 10:30:00,27.75,27.75,27.71,27.73,10700.0,24.0895,24.0895,24.0548,24.0721,10700.0
2006-11-22 10:35:00,27.74,27.74,27.7,27.71,10500.0,24.0808,24.0808,24.0461,24.0548,10500.0
2006-11-22 10:40:00,27.72,27.74,27.7,27.73,12600.0,24.0635,24.0808,24.0461,24.0721,12600.0
2006-11-22 10:45:00,27.74,27.77,27.73,27.76,28500.0,24.0808,24.1069,24.0721,24.0982,28500.0
2006-11-22 10:50:00,27.76,27.82,27.76,27.81,15200.0,24.0982,24.1503,24.0982,24.1416,15200.0
2006-11-22 10:55:00,27.82,27.82,27.8,27.82,6900.0,24.1503,24.1503,24.1329,24.1503,6900.0
2006-11-22 11:00:00,27.83,27.85,27.82,27.84,18800.0,24.1589,24.1763,24.1503,24.1676,18800.0
2006-11-22 11:05:00,27.84,27.86,27.81,27.82,17100.0,24.1676,24.185,24.1416,24.1503,17100.0
2006-11-22 11:10:00,27.84,27.84,27.82,27.82,5000.0,24.1676,24.1676,24.1503,24.1503,5000.0
2006-11-22 11:15:00,27.82,27.82,27.79,27.8,8000.0,24.1503,24.1503,24.1242,24.1329,8000.0
2006-11-22 11:20:00,27.8,27.8,27.79,27.79,7900.0,24.1329,24.1329,24.1242,24.1242,7900.0
2006-11-22 11:25:00,27.79,27.81,27.79,27.81,6000.0,24.1242,24.1416,24.1242,24.1416,6000.0
2006-11-22 11:30:00,27.8,27.81,27.8,27.8,8600.0,24.1329,24.1416,24.1329,24.1329,8600.0
2006-11-22 11:35:00,27.8,27.81,27.8,27.8,6400.0,24.1329,24.1416,24.1329,24.1329,6400.0
2006-11-22 11:40:00,27.8,27.8,27.78,27.8,10500.0,24.1329,24.1329,24.1155,24.1329,10500.0
2006-11-22 11:45:00,27.8,27.81,27.8,27.81,5200.0,24.1329,24.1416,24.1329,24.1416,5200.0
2006-11-22 11:50:00,27.81,27.81,27.8,27.81,2400.0,24.1416,24.1416,24.1329,24.1416,2400.0
2006-11-22 11:55:00,27.79,27.79,27.76,27.76,3700.0,24.1242,24.1242,24.0982,24.0982,3700.0
2006-11-22 12:00:00,27.76,27.77,27.76,27.77,7800.0,24.0982,24.1069,24.0982,24.1069,7800.0
2006-11-22 12:05:00,27.77,27.77,27.74,27.75,7300.0,24.1069,24.1069,24.0808,24.0895,7300.0
2006-11-22 12:10:00,27.75,27.77,27.75,27.76,8600.0,24.0895,24.1069,24.0895,24.0982,8600.0
2006-11-22 12:15:00,27.76,27.76,27.75,27.76,5700.0,24.0982,24.0982,24.0895,24.0982,5700.0
2006-11-22 12:20:00,27.76,27.77,27.75,27.76,12100.0,24.0982,24.1069,24.0895,24.0982,12100.0
2006-11-22 12:25:00,27.76,27.77,27.76,27.77,4500.0,24.0982,24.1069,24.0982,24.1069,4500.0
2006-11-22 12:30:00,27.77,27.77,27.76,27.76,4500.0,24.1069,24.1069,24.0982,24.0982,4500.0
2006-11-22 12:35:00,27.77,27.77,27.76,27.76,5900.0,24.1069,24.1069,24.0982,24.0982,5900.0
2006-11-22 12:40:00,27.75,27.76,27.73,27.73,3200.0,24.0895,24.0982,24.0721,24.0721,3200.0
2006-11-22 12:45:00,27.72,27.72,27.7,27.71,5000.0,24.0635,24.0635,24.0461,24.0548,5000.0
2006-11-22 12:50:00,27.7,27.7,27.69,27.7,3700.0,24.0461,24.0461,24.0374,24.0461,3700.0
2006-11-22 12:55:00,27.7,27.7,27.67,27.68,8700.0,24.0461,24.0461,24.02,24.0287,8700.0
2006-11-22 13:00:00,27.67,27.74,27.67,27.74,27900.0,24.02,24.0808,24.02,24.0808,27900.0
2006-11-22 13:05:00,27.74,27.75,27.69,27.69,39700.0,24.0808,24.0895,24.0374,24.0374,39700.0
2006-11-22 13:10:00,27.69,27.7,27.69,27.7,4200.0,24.0374,24.0461,24.0374,24.0461,4200.0
2006-11-22 13:15:00,27.7,27.71,27.69,27.71,5200.0,24.0461,24.0548,24.0374,24.0548,5200.0
2006-11-22 13:20:00,27.7,27.71,27.68,27.71,21300.0,24.0461,24.0548,24.0287,24.0548,21300.0
2006-11-22 13:25:00,27.71,27.72,27.71,27.71,3800.0,24.0548,24.0635,24.0548,24.0548,3800.0
2006-11-22 13:30:00,27.72,27.74,27.71,27.74,11400.0,24.0635,24.0808,24.0548,24.0808,11400.0
2006-11-22 13:35:00,27.74,27.76,27.73,27.76,7300.0,24.0808,24.0982,24.0721,24.0982,7300.0
2006-11-22 13:40:00,27.76,27.77,27.75,27.77,5100.0,24.0982,24.1069,24.0895,24.1069,5100.0
2006-11-22 13:45:00,27.76,27.77,27.76,27.77,4400.0,24.0982,24.1069,24.0982,24.1069,4400.0
2006-11-22 13:50:00,27.77,27.77,27.75,27.77,9200.0,24.1069,24.1069,24.0895,24.1069,9200.0
2006-11-22 13:55:00,27.77,27.77,27.73,27.73,5500.0,24.1069,24.1069,24.0721,24.0721,5500.0
2006-11-22 14:00:00,27.73,27.74,27.71,27.74,7800.0,24.0721,24.0808,24.0548,24.0808,7800.0
2006-11-22 14:05:00,27.74,27.75,27.74,27.75,3800.0,24.0808,24.0895,24.0808,24.0895,3800.0
2006-11-22 14:10:00,27.75,27.76,27.74,27.76,7700.0,24.0895,24.0982,24.0808,24.0982,7700.0
2006-11-22 14:15:00,27.76,27.77,27.75,27.77,5800.0,24.0982,24.1069,24.0895,24.1069,5800.0
2006-11-22 14:20:00,27.77,27.77,27.74,27.76,4900.0,24.1069,24.1069,24.0808,24.0982,4900.0
2006-11-22 14:25:00,27.76,27.76,27.75,27.76,3400.0,24.0982,24.0982,24.0895,24.0982,3400.0
2006-11-22 14:30:00,27.76,27.77,27.72,27.74,8400.0,24.0982,24.1069,24.0635,24.0808,8400.0
2006-11-22 14:35:00,27.74,27.74,27.73,27.74,3200.0,24.0808,24.0808,24.0721,24.0808,3200.0
2006-11-22 14:40:00,27.74,27.76,27.74,27.76,5800.0,24.0808,24.0982,24.0808,24.0982,5800.0
2006-11-22 14:45:00,27.76,27.79,27.76,27.79,4100.0,24.0982,24.1242,24.0982,24.1242,4100.0
2006-11-22 14:50:00,27.79,27.8,27.78,27.78,8700.0,24.1242,24.1329,24.1155,24.1155,8700.0
2006-11-22 14:55:00,27.78,27.8,27.77,27.8,44500.0,24.1155,24.1329,24.1069,24.1329,44500.0
2006-11-22 15:00:00,27.8,27.8,27.79,27.8,12700.0,24.1329,24.1329,24.1242,24.1329,12700.0
2006-11-22 15:05:00,27.79,27.84,27.79,27.84,24300.0,24.1242,24.1676,24.1242,24.1676,24300.0
2006-11-22 15:10:00,27.83,27.84,27.82,27.82,9300.0,24.1589,24.1676,24.1503,24.1503,9300.0
2006-11-22 15:15:00,27.82,27.83,27.77,27.78,22100.0,24.1503,24.1589,24.1069,24.1155,22100.0
2006-11-22 15:20:00,27.79,27.79,27.78,27.79,4600.0,24.1242,24.1242,24.1155,24.1242,4600.0
2006-11-22 15:25:00,27.79,27.8,27.78,27.8,11800.0,24.1242,24.1329,24.1155,24.1329,11800.0
2006-11-22 15:30:00,27.79,27.83,27.79,27.82,12100.0,24.1242,24.1589,24.1242,24.1503,12100.0
2006-11-22 15:35:00,27.83,27.84,27.82,27.84,5300.0,24.1589,24.1676,24.1503,24.1676,5300.0
2006-11-22 15:40:00,27.83,27.84,27.82,27.83,6800.0,24.1589,24.1676,24.1503,24.1589,6800.0
2006-11-22 15:45:00,27.82,27.83,27.82,27.82,12600.0,24.1503,24.1589,24.1503,24.1503,12600.0
2006-11-22 15:50:00,27.82,27.83,27.82,27.83,14900.0,24.1503,24.1589,24.1503,24.1589,14900.0
2006-11-22 15:55:00,27.82,27.85,27.81,27.82,20500.0,24.1503,24.1763,24.1416,24.1503,20500.0
2006-11-24 09:30:00,27.65,27.7,27.6,27.65,25400.0,24.0027,24.0461,23.9593,24.0027,25400.0
2006-11-24 09:35:00,27.65,27.71,27.63,27.67,8200.0,24.0027,24.0548,23.9853,24.02,8200.0
2006-11-24 09:40:00,27.69,27.72,27.69,27.71,1600.0,24.0374,24.0635,24.0374,24.0548,1600.0
2006-11-24 09:45:00,27.71,27.72,27.7,27.71,4100.0,24.0548,24.0635,24.0461,24.0548,4100.0
2006-11-24 09:50:00,27.7,27.77,27.69,27.74,10500.0,24.0461,24.1069,24.0374,24.0808,10500.0
2006-11-24 09:55:00,27.74,27.75,27.7,27.74,3500.0,24.0808,24.0895,24.0461,24.0808,3500.0
2006-11-24 10:00:00,27.73,27.75,27.73,27.75,1500.0,24.0721,24.0895,24.0721,24.0895,1500.0
2006-11-24 10:05:00,27.74,27.74,27.62,27.63,35300.0,24.0808,24.0808,23.9766,23.9853,35300.0
2006-11-24 10:10:00,27.65,27.65,27.62,27.63,32800.0,24.0027,24.0027,23.9766,23.9853,32800.0
2006-11-24 10:15:00,27.64,27.7,27.62,27.66,6200.0,23.994,24.0461,23.9766,24.0114,6200.0
2006-11-24 10:20:00,27.67,27.68,27.58,27.6,29600.0,24.02,24.0287,23.9419,23.9593,29600.0
2006-11-24 10:25:00,27.6,27.64,27.59,27.64,77400.0,23.9593,23.994,23.9506,23.994,77400.0
2006-11-24 10:30:00,27.65,27.7,27.64,27.65,4900.0,24.0027,24.0461,23.994,24.0027,4900.0
2006-11-24 10:35:00,27.65,27.66,27.65,27.66,1500.0,24.0027,24.0114,24.0027,24.0114,1500.0
2006-11-24 10:40:00,27.66,27.69,27.66,27.69,8600.0,24.0114,24.0374,24.0114,24.0374,8600.0
2006-11-24 10:45:00,27.69,27.7,27.68,27.68,5700.0,24.0374,24.0461,24.0287,24.0287,5700.0
2006-11-24 10:50:00,27.68,27.69,27.67,27.69,2800.0,24.0287,24.0374,24.02,24.0374,2800.0
2006-11-24 10:55:00,27.69,27.69,27.67,27.68,8200.0,24.0374,24.0374,24.02,24.0287,8200.0
2006-11-24 11:00:00,27.68,27.68,27.66,27.68,7500.0,24.0287,24.0287,24.0114,24.0287,7500.0
2006-11-24 11:05:00,27.68,27.68,27.67,27.67,5000.0,24.0287,24.0287,24.02,24.02,5000.0
2006-11-24 11:10:00,27.67,27.68,27.66,27.66,3900.0,24.02,24.0287,24.0114,24.0114,3900.0
2006-11-24 11:15:00,27.68,27.68,27.65,27.65,11000.0,24.0287,24.0287,24.0027,24.0027,11000.0
2006-11-24 11:20:00,27.65,27.68,27.63,27.66,8300.0,24.0027,24.0287,23.9853,24.0114,8300.0
2006-11-24 11:25:00,27.67,27.68,27.6,27.63,43000.0,24.02,24.0287,23.9593,23.9853,43000.0
2006-11-24 11:30:00,27.62,27.68,27.62,27.67,10600.0,23.9766,24.0287,23.9766,24.02,10600.0
2006-11-24 11:35:00,27.67,27.68,27.66,27.67,6700.0,24.02,24.0287,24.0114,24.02,6700.0
2006-11-24 11:40:00,27.68,27.7,27.67,27.69,7900.0,24.0287,24.0461,24.02,24.0374,7900.0
2006-11-24 11:45:00,27.69,27.7,27.69,27.7,4600.0,24.0374,24.0461,24.0374,24.0461,4600.0
2006-11-24 11:50:00,27.7,27.7,27.69,27.7,5800.0,24.0461,24.0461,24.0374,24.0461,5800.0
2006-11-24 11:55:00,27.71,27.71,27.7,27.7,2000.0,24.0548,24.0548,24.0461,24.0461,2000.0
2006-11-24 12:00:00,27.7,27.72,27.69,27.71,16300.0,24.0461,24.0635,24.0374,24.0548,16300.0
2006-11-24 12:05:00,27.72,27.72,27.71,27.72,2100.0,24.0635,24.0635,24.0548,24.0635,2100.0
2006-11-24 12:10:00,27.71,27.72,27.7,27.71,7700.0,24.0548,24.0635,24.0461,24.0548,7700.0
2006-11-24 12:15:00,27.71,27.71,27.7,27.71,5000.0,24.0548,24.0548,24.0461,24.0548,5000.0
2006-11-24 12:20:00,27.71,27.71,27.71,27.71,4200.0,24.0548,24.0548,24.0548,24.0548,4200.0
2006-11-24 12:25:00,27.71,27.72,27.71,27.72,10800.0,24.0548,24.0635,24.0548,24.0635,10800.0
2006-11-24 12:30:00,27.72,27.73,27.71,27.72,3000.0,24.0635,24.0721,24.0548,24.0635,3000.0
2006-11-24 12:35:00,27.72,27.72,27.69,27.7,6000.0,24.0635,24.0635,24.0374,24.0461,6000.0
2006-11-24 12:40:00,27.69,27.7,27.67,27.67,5300.0,24.0374,24.0461,24.02,24.02,5300.0
2006-11-24 12:45:00,27.67,27.68,27.64,27.64,10100.0,24.02,24.0287,23.994,23.994,10100.0
2006-11-24 12:50:00,27.64,27.65,27.62,27.64,7700.0,23.994,24.0027,23.9766,23.994,7700.0
2006-11-24 12:55:00,27.63,27.67,27.63,27.66,8800.0,23.9853,24.02,23.9853,24.0114,8800.0
2006-11-24 13:00:00,27.66,27.67,27.63,27.63,9000.0,24.0114,24.02,23.9853,23.9853,9000.0
2006-11-24 13:05:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 13:10:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 13:15:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 13:20:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 13:25:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 13:30:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 13:35:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 13:40:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 13:45:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 13:50:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 13:55:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:00:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:05:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:10:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:15:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:20:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:25:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:30:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:35:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:40:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:45:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:50:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:55:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:00:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:05:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:10:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:15:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:20:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:25:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:30:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:35:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:40:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:45:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:50:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:55:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-27 09:30:00,27.55,27.65,27.55,27.61,37300.0,23.9159,24.0027,23.9159,23.968,37300.0
2006-11-27 09:35:00,27.63,27.71,27.62,27.69,5600.0,23.9853,24.0548,23.9766,24.0374,5600.0
2006-11-27 09:40:00,27.69,27.71,27.67,27.69,17700.0,24.0374,24.0548,24.02,24.0374,17700.0
2006-11-27 09:45:00,27.69,27.69,27.65,27.65,31700.0,24.0374,24.0374,24.0027,24.0027,31700.0
2006-11-27 09:50:00,27.64,27.64,27.57,27.57,13200.0,23.994,23.994,23.9332,23.9332,13200.0
2006-11-27 09:55:00,27.57,27.57,27.53,27.53,2300.0,23.9332,23.9332,23.8985,23.8985,2300.0
2006-11-27 10:00:00,27.53,27.54,27.5,27.5,9600.0,23.8985,23.9072,23.8725,23.8725,9600.0
2006-11-27 10:05:00,27.52,27.54,27.44,27.48,26000.0,23.8898,23.9072,23.8204,23.8551,26000.0
2006-11-27 10:10:00,27.48,27.5,27.46,27.46,6600.0,23.8551,23.8725,23.8377,23.8377,6600.0
2006-11-27 10:15:00,27.46,27.5,27.46,27.5,6600.0,23.8377,23.8725,23.8377,23.8725,6600.0
2006-11-27 10:20:00,27.51,27.53,27.5,27.51,8400.0,23.8812,23.8985,23.8725,23.8812,8400.0
2006-11-27 10:25:00,27.49,27.5,27.48,27.5,7900.0,23.8638,23.8725,23.8551,23.8725,7900.0
2006-11-27 10:30:00,27.49,27.52,27.49,27.51,41600.0,23.8638,23.8898,23.8638,23.8812,41600.0
2006-11-27 10:35:00,27.51,27.53,27.5,27.53,7100.0,23.8812,23.8985,23.8725,23.8985,7100.0
2006-11-27 10:40:00,27.52,27.53,27.5,27.53,6600.0,23.8898,23.8985,23.8725,23.8985,6600.0
2006-11-27 10:45:00,27.52,27.55,27.5,27.54,8900.0,23.8898,23.9159,23.8725,23.9072,8900.0
2006-11-27 10:50:00,27.54,27.55,27.52,27.54,5900.0,23.9072,23.9159,23.8898,23.9072,5900.0
2006-11-27 10:55:00,27.55,27.55,27.53,27.55,6700.0,23.9159,23.9159,23.8985,23.9159,6700.0
2006-11-27 11:00:00,27.56,27.57,27.56,27.57,3100.0,23.9246,23.9332,23.9246,23.9332,3100.0
2006-11-27 11:05:00,27.56,27.56,27.53,27.53,6900.0,23.9246,23.9246,23.8985,23.8985,6900.0
2006-11-27 11:10:00,27.53,27.53,27.48,27.5,30600.0,23.8985,23.8985,23.8551,23.8725,30600.0
2006-11-27 11:15:00,27.5,27.53,27.47,27.51,14600.0,23.8725,23.8985,23.8464,23.8812,14600.0
2006-11-27 11:20:00,27.5,27.52,27.47,27.48,12300.0,23.8725,23.8898,23.8464,23.8551,12300.0
2006-11-27 11:25:00,27.47,27.51,27.46,27.48,11600.0,23.8464,23.8812,23.8377,23.8551,11600.0
2006-11-27 11:30:00,27.48,27.54,27.46,27.54,61600.0,23.8551,23.9072,23.8377,23.9072,61600.0
2006-11-27 11:35:00,27.53,27.54,27.52,27.54,4300.0,23.8985,23.9072,23.8898,23.9072,4300.0
2006-11-27 11:40:00,27.54,27.55,27.53,27.54,4400.0,23.9072,23.9159,23.8985,23.9072,4400.0
2006-11-27 11:45:00,27.54,27.55,27.53,27.54,2700.0,23.9072,23.9159,23.8985,23.9072,2700.0
2006-11-27 11:50:00,27.54,27.56,27.53,27.53,6900.0,23.9072,23.9246,23.8985,23.8985,6900.0
2006-11-27 11:55:00,27.53,27.54,27.52,27.53,1900.0,23.8985,23.9072,23.8898,23.8985,1900.0
2006-11-27 12:00:00,27.53,27.54,27.52,27.52,3800.0,23.8985,23.9072,23.8898,23.8898,3800.0
2006-11-27 12:05:00,27.53,27.55,27.52,27.55,3700.0,23.8985,23.9159,23.8898,23.9159,3700.0
2006-11-27 12:10:00,27.56,27.56,27.54,27.54,4300.0,23.9246,23.9246,23.9072,23.9072,4300.0
2006-11-27 12:15:00,27.54,27.54,27.51,27.51,5300.0,23.9072,23.9072,23.8812,23.8812,5300.0
2006-11-27 12:20:00,27.51,27.52,27.51,27.51,5200.0,23.8812,23.8898,23.8812,23.8812,5200.0
2006-11-27 12:25:00,27.51,27.52,27.51,27.52,2300.0,23.8812,23.8898,23.8812,23.8898,2300.0
2006-11-27 12:30:00,27.51,27.51,27.48,27.48,26900.0,23.8812,23.8812,23.8551,23.8551,26900.0
2006-11-27 12:35:00,27.47,27.5,27.47,27.47,42200.0,23.8464,23.8725,23.8464,23.8464,42200.0
2006-11-27 12:40:00,27.47,27.51,27.47,27.48,10000.0,23.8464,23.8812,23.8464,23.8551,10000.0
2006-11-27 12:45:00,27.48,27.51,27.48,27.51,11100.0,23.8551,23.8812,23.8551,23.8812,11100.0
2006-11-27 12:50:00,27.5,27.51,27.49,27.5,4100.0,23.8725,23.8812,23.8638,23.8725,4100.0
2006-11-27 12:55:00,27.5,27.52,27.5,27.51,3000.0,23.8725,23.8898,23.8725,23.8812,3000.0
2006-11-27 13:00:00,27.51,27.52,27.5,27.52,12900.0,23.8812,23.8898,23.8725,23.8898,12900.0
2006-11-27 13:05:00,27.52,27.53,27.51,27.53,3200.0,23.8898,23.8985,23.8812,23.8985,3200.0
2006-11-27 13:10:00,27.52,27.53,27.52,27.52,4800.0,23.8898,23.8985,23.8898,23.8898,4800.0
2006-11-27 13:15:00,27.52,27.52,27.51,27.52,2000.0,23.8898,23.8898,23.8812,23.8898,2000.0
2006-11-27 13:20:00,27.51,27.53,27.5,27.52,12300.0,23.8812,23.8985,23.8725,23.8898,12300.0
2006-11-27 13:25:00,27.53,27.55,27.51,27.54,6600.0,23.8985,23.9159,23.8812,23.9072,6600.0
2006-11-27 13:30:00,27.54,27.55,27.52,27.52,5200.0,23.9072,23.9159,23.8898,23.8898,5200.0
2006-11-27 13:35:00,27.53,27.53,27.5,27.51,18100.0,23.8985,23.8985,23.8725,23.8812,18100.0
2006-11-27 13:40:00,27.51,27.54,27.49,27.54,4600.0,23.8812,23.9072,23.8638,23.9072,4600.0
2006-11-27 13:45:00,27.54,27.54,27.52,27.52,2800.0,23.9072,23.9072,23.8898,23.8898,2800.0
2006-11-27 13:50:00,27.52,27.53,27.51,27.52,5800.0,23.8898,23.8985,23.8812,23.8898,5800.0
2006-11-27 13:55:00,27.53,27.55,27.52,27.54,6900.0,23.8985,23.9159,23.8898,23.9072,6900.0
2006-11-27 14:00:00,27.54,27.56,27.51,27.51,6700.0,23.9072,23.9246,23.8812,23.8812,6700.0
2006-11-27 14:05:00,27.51,27.52,27.49,27.49,11500.0,23.8812,23.8898,23.8638,23.8638,11500.0
2006-11-27 14:10:00,27.49,27.51,27.49,27.51,7400.0,23.8638,23.8812,23.8638,23.8812,7400.0
2006-11-27 14:15:00,27.51,27.53,27.5,27.51,15000.0,23.8812,23.8985,23.8725,23.8812,15000.0
2006-11-27 14:20:00,27.51,27.52,27.5,27.51,6200.0,23.8812,23.8898,23.8725,23.8812,6200.0
2006-11-27 14:25:00,27.51,27.52,27.51,27.51,3700.0,23.8812,23.8898,23.8812,23.8812,3700.0
2006-11-27 14:30:00,27.51,27.54,27.51,27.51,5800.0,23.8812,23.9072,23.8812,23.8812,5800.0
2006-11-27 14:35:00,27.51,27.53,27.51,27.52,5700.0,23.8812,23.8985,23.8812,23.8898,5700.0
2006-11-27 14:40:00,27.52,27.54,27.52,27.53,5800.0,23.8898,23.9072,23.8898,23.8985,5800.0
2006-11-27 14:45:00,27.52,27.53,27.5,27.5,7300.0,23.8898,23.8985,23.8725,23.8725,7300.0
2006-11-27 14:50:00,27.5,27.51,27.49,27.5,11100.0,23.8725,23.8812,23.8638,23.8725,11100.0
2006-11-27 14:55:00,27.5,27.51,27.5,27.5,12000.0,23.8725,23.8812,23.8725,23.8725,12000.0
2006-11-27 15:00:00,27.5,27.52,27.5,27.51,16100.0,23.8725,23.8898,23.8725,23.8812,16100.0
2006-11-27 15:05:00,27.51,27.52,27.49,27.51,16800.0,23.8812,23.8898,23.8638,23.8812,16800.0
2006-11-27 15:10:00,27.51,27.52,27.49,27.51,14300.0,23.8812,23.8898,23.8638,23.8812,14300.0
2006-11-27 15:15:00,27.51,27.51,27.5,27.5,9600.0,23.8812,23.8812,23.8725,23.8725,9600.0
2006-11-27 15:20:00,27.51,27.52,27.5,27.51,13400.0,23.8812,23.8898,23.8725,23.8812,13400.0
2006-11-27 15:25:00,27.51,27.52,27.5,27.51,6700.0,23.8812,23.8898,23.8725,23.8812,6700.0
2006-11-27 15:30:00,27.51,27.53,27.51,27.52,10800.0,23.8812,23.8985,23.8812,23.8898,10800.0
2006-11-27 15:35:00,27.53,27.53,27.5,27.52,14900.0,23.8985,23.8985,23.8725,23.8898,14900.0
2006-11-27 15:40:00,27.51,27.53,27.5,27.51,12300.0,23.8812,23.8985,23.8725,23.8812,12300.0
2006-11-27 15:45:00,27.51,27.52,27.5,27.51,10700.0,23.8812,23.8898,23.8725,23.8812,10700.0
2006-11-27 15:50:00,27.51,27.56,27.51,27.55,11800.0,23.8812,23.9246,23.8812,23.9159,11800.0
2006-11-27 15:55:00,27.55,27.55,27.52,27.54,19100.0,23.9159,23.9159,23.8898,23.9072,19100.0
2006-11-28 09:30:00,27.9,28.14,27.86,28.1,108500.0,24.2197,24.428,24.185,24.3933,108500.0
2006-11-28 09:35:00,28.11,28.15,27.9,27.91,33100.0,24.402,24.4367,24.2197,24.2284,33100.0
2006-11-28 09:40:00,27.9,27.93,27.89,27.89,29000.0,24.2197,24.2458,24.211,24.211,29000.0
2006-11-28 09:45:00,27.9,27.94,27.82,27.82,26900.0,24.2197,24.2544,24.1503,24.1503,26900.0
2006-11-28 09:50:00,27.82,27.87,27.81,27.83,24000.0,24.1503,24.1937,24.1416,24.1589,24000.0
2006-11-28 09:55:00,27.84,27.86,27.81,27.81,18800.0,24.1676,24.185,24.1416,24.1416,18800.0
2006-11-28 10:00:00,27.82,27.84,27.8,27.8,49700.0,24.1503,24.1676,24.1329,24.1329,49700.0
2006-11-28 10:05:00,27.81,27.81,27.75,27.75,23700.0,24.1416,24.1416,24.0895,24.0895,23700.0
2006-11-28 10:10:00,27.75,27.91,27.72,27.9,28500.0,24.0895,24.2284,24.0635,24.2197,28500.0
2006-11-28 10:15:00,27.9,28.11,27.8,27.87,35500.0,24.2197,24.402,24.1329,24.1937,35500.0
2006-11-28 10:20:00,27.86,27.89,27.8,27.85,25400.0,24.185,24.211,24.1329,24.1763,25400.0
2006-11-28 10:25:00,27.84,27.86,27.79,27.8,22000.0,24.1676,24.185,24.1242,24.1329,22000.0
2006-11-28 10:30:00,27.79,27.89,27.79,27.88,19100.0,24.1242,24.211,24.1242,24.2023,19100.0
2006-11-28 10:35:00,27.87,27.91,27.85,27.88,28600.0,24.1937,24.2284,24.1763,24.2023,28600.0
2006-11-28 10:40:00,27.88,27.88,27.85,27.85,16200.0,24.2023,24.2023,24.1763,24.1763,16200.0
2006-11-28 10:45:00,27.84,27.85,27.79,27.79,20000.0,24.1676,24.1763,24.1242,24.1242,20000.0
2006-11-28 10:50:00,27.79,27.86,27.79,27.86,14600.0,24.1242,24.185,24.1242,24.185,14600.0
2006-11-28 10:55:00,27.86,27.86,27.81,27.83,14100.0,24.185,24.185,24.1416,24.1589,14100.0
2006-11-28 11:00:00,27.83,27.93,27.81,27.92,31000.0,24.1589,24.2458,24.1416,24.2371,31000.0
2006-11-28 11:05:00,27.92,27.97,27.92,27.94,28700.0,24.2371,24.2805,24.2371,24.2544,28700.0
2006-11-28 11:10:00,27.97,27.97,27.92,27.93,17700.0,24.2805,24.2805,24.2371,24.2458,17700.0
2006-11-28 11:15:00,27.92,27.94,27.9,27.93,14200.0,24.2371,24.2544,24.2197,24.2458,14200.0
2006-11-28 11:20:00,27.92,27.93,27.9,27.91,18500.0,24.2371,24.2458,24.2197,24.2284,18500.0
2006-11-28 11:25:00,27.91,27.91,27.9,27.9,15500.0,24.2284,24.2284,24.2197,24.2197,15500.0
2006-11-28 11:30:00,27.9,27.9,27.81,27.81,38500.0,24.2197,24.2197,24.1416,24.1416,38500.0
2006-11-28 11:35:00,27.8,27.81,27.78,27.81,17200.0,24.1329,24.1416,24.1155,24.1416,17200.0
2006-11-28 11:40:00,27.8,27.81,27.79,27.79,13600.0,24.1329,24.1416,24.1242,24.1242,13600.0
2006-11-28 11:45:00,27.8,27.8,27.77,27.77,9700.0,24.1329,24.1329,24.1069,24.1069,9700.0
2006-11-28 11:50:00,27.79,27.8,27.77,27.79,7400.0,24.1242,24.1329,24.1069,24.1242,7400.0
2006-11-28 11:55:00,27.8,27.83,27.79,27.83,24100.0,24.1329,24.1589,24.1242,24.1589,24100.0
2006-11-28 12:00:00,27.82,27.9,27.81,27.9,14200.0,24.1503,24.2197,24.1416,24.2197,14200.0
2006-11-28 12:05:00,27.89,27.89,27.87,27.89,16600.0,24.211,24.211,24.1937,24.211,16600.0
2006-11-28 12:10:00,27.89,27.89,27.84,27.85,11700.0,24.211,24.211,24.1676,24.1763,11700.0
2006-11-28 12:15:00,27.84,27.86,27.83,27.86,10500.0,24.1676,24.185,24.1589,24.185,10500.0
2006-11-28 12:20:00,27.85,27.87,27.85,27.87,14300.0,24.1763,24.1937,24.1763,24.1937,14300.0
2006-11-28 12:25:00,27.88,27.88,27.85,27.86,15300.0,24.2023,24.2023,24.1763,24.185,15300.0
2006-11-28 12:30:00,27.87,27.87,27.82,27.82,40500.0,24.1937,24.1937,24.1503,24.1503,40500.0
2006-11-28 12:35:00,27.81,27.81,27.79,27.8,21900.0,24.1416,24.1416,24.1242,24.1329,21900.0
2006-11-28 12:40:00,27.8,27.81,27.78,27.79,17600.0,24.1329,24.1416,24.1155,24.1242,17600.0
2006-11-28 12:45:00,27.78,27.78,27.76,27.78,10000.0,24.1155,24.1155,24.0982,24.1155,10000.0
2006-11-28 12:50:00,27.78,27.79,27.77,27.79,16700.0,24.1155,24.1242,24.1069,24.1242,16700.0
2006-11-28 12:55:00,27.78,27.88,27.78,27.86,27200.0,24.1155,24.2023,24.1155,24.185,27200.0
2006-11-28 13:00:00,27.86,27.9,27.84,27.89,10700.0,24.185,24.2197,24.1676,24.211,10700.0
2006-11-28 13:05:00,27.9,27.94,27.9,27.91,9200.0,24.2197,24.2544,24.2197,24.2284,9200.0
2006-11-28 13:10:00,27.91,27.91,27.88,27.89,12200.0,24.2284,24.2284,24.2023,24.211,12200.0
2006-11-28 13:15:00,27.88,27.9,27.82,27.82,15600.0,24.2023,24.2197,24.1503,24.1503,15600.0
2006-11-28 13:20:00,27.82,27.86,27.82,27.85,20200.0,24.1503,24.185,24.1503,24.1763,20200.0
2006-11-28 13:25:00,27.85,27.9,27.83,27.89,9600.0,24.1763,24.2197,24.1589,24.211,9600.0
2006-11-28 13:30:00,27.9,27.9,27.86,27.89,13300.0,24.2197,24.2197,24.185,24.211,13300.0
2006-11-28 13:35:00,27.9,27.9,27.85,27.88,20600.0,24.2197,24.2197,24.1763,24.2023,20600.0
2006-11-28 13:40:00,27.88,27.95,27.88,27.93,12900.0,24.2023,24.2631,24.2023,24.2458,12900.0
2006-11-28 13:45:00,27.92,27.94,27.89,27.89,13500.0,24.2371,24.2544,24.211,24.211,13500.0
2006-11-28 13:50:00,27.91,27.91,27.88,27.89,15700.0,24.2284,24.2284,24.2023,24.211,15700.0
2006-11-28 13:55:00,27.89,27.89,27.87,27.89,11500.0,24.211,24.211,24.1937,24.211,11500.0
2006-11-28 14:00:00,27.89,27.89,27.86,27.88,16700.0,24.211,24.211,24.185,24.2023,16700.0
2006-11-28 14:05:00,27.89,27.92,27.88,27.9,12100.0,24.211,24.2371,24.2023,24.2197,12100.0
2006-11-28 14:10:00,27.9,27.94,27.83,27.85,62500.0,24.2197,24.2544,24.1589,24.1763,62500.0
2006-11-28 14:15:00,27.85,27.86,27.84,27.86,11400.0,24.1763,24.185,24.1676,24.185,11400.0
2006-11-28 14:20:00,27.86,27.86,27.84,27.86,12900.0,24.185,24.185,24.1676,24.185,12900.0
2006-11-28 14:25:00,27.86,27.87,27.84,27.86,12900.0,24.185,24.1937,24.1676,24.185,12900.0
2006-11-28 14:30:00,27.86,27.86,27.85,27.86,9500.0,24.185,24.185,24.1763,24.185,9500.0
2006-11-28 14:35:00,27.86,27.87,27.85,27.85,15600.0,24.185,24.1937,24.1763,24.1763,15600.0
2006-11-28 14:40:00,27.85,27.88,27.85,27.85,34400.0,24.1763,24.2023,24.1763,24.1763,34400.0
2006-11-28 14:45:00,27.84,27.86,27.81,27.81,14800.0,24.1676,24.185,24.1416,24.1416,14800.0
2006-11-28 14:50:00,27.8,27.81,27.78,27.78,11000.0,24.1329,24.1416,24.1155,24.1155,11000.0
2006-11-28 14:55:00,27.78,27.79,27.77,27.78,16000.0,24.1155,24.1242,24.1069,24.1155,16000.0
2006-11-28 15:00:00,27.79,27.79,27.76,27.77,11300.0,24.1242,24.1242,24.0982,24.1069,11300.0
2006-11-28 15:05:00,27.77,27.79,27.76,27.78,12400.0,24.1069,24.1242,24.0982,24.1155,12400.0
2006-11-28 15:10:00,27.78,27.79,27.76,27.76,15700.0,24.1155,24.1242,24.0982,24.0982,15700.0
2006-11-28 15:15:00,27.75,27.79,27.75,27.78,19200.0,24.0895,24.1242,24.0895,24.1155,19200.0
2006-11-28 15:20:00,27.79,27.8,27.77,27.77,20300.0,24.1242,24.1329,24.1069,24.1069,20300.0
2006-11-28 15:25:00,27.78,27.78,27.76,27.76,15300.0,24.1155,24.1155,24.0982,24.0982,15300.0
2006-11-28 15:30:00,27.76,27.79,27.75,27.78,30200.0,24.0982,24.1242,24.0895,24.1155,30200.0
2006-11-28 15:35:00,27.77,27.8,27.77,27.77,19200.0,24.1069,24.1329,24.1069,24.1069,19200.0
2006-11-28 15:40:00,27.77,27.8,27.77,27.77,24400.0,24.1069,24.1329,24.1069,24.1069,24400.0
2006-11-28 15:45:00,27.78,27.79,27.75,27.76,12700.0,24.1155,24.1242,24.0895,24.0982,12700.0
2006-11-28 15:50:00,27.75,27.78,27.75,27.75,21700.0,24.0895,24.1155,24.0895,24.0895,21700.0
2006-11-28 15:55:00,27.75,27.8,27.75,27.79,26300.0,24.0895,24.1329,24.0895,24.1242,26300.0
2006-11-29 09:30:00,27.85,27.85,27.75,27.79,15700.0,24.1763,24.1763,24.0895,24.1242,15700.0
2006-11-29 09:35:00,27.79,27.8,27.75,27.75,6000.0,24.1242,24.1329,24.0895,24.0895,6000.0
2006-11-29 09:40:00,27.75,27.8,27.75,27.78,8200.0,24.0895,24.1329,24.0895,24.1155,8200.0
2006-11-29 09:45:00,27.78,27.8,27.78,27.79,9900.0,24.1155,24.1329,24.1155,24.1242,9900.0
2006-11-29 09:50:00,27.79,27.86,27.78,27.86,22000.0,24.1242,24.185,24.1155,24.185,22000.0
2006-11-29 09:55:00,27.85,27.87,27.81,27.86,10400.0,24.1763,24.1937,24.1416,24.185,10400.0
2006-11-29 10:00:00,27.87,27.87,27.77,27.78,13600.0,24.1937,24.1937,24.1069,24.1155,13600.0
2006-11-29 10:05:00,27.77,27.79,27.75,27.76,14600.0,24.1069,24.1242,24.0895,24.0982,14600.0
2006-11-29 10:10:00,27.75,27.78,27.75,27.75,9500.0,24.0895,24.1155,24.0895,24.0895,9500.0
2006-11-29 10:15:00,27.74,27.75,27.72,27.74,9700.0,24.0808,24.0895,24.0635,24.0808,9700.0
2006-11-29 10:20:00,27.73,27.74,27.72,27.72,7700.0,24.0721,24.0808,24.0635,24.0635,7700.0
2006-11-29 10:25:00,27.72,27.74,27.72,27.72,7300.0,24.0635,24.0808,24.0635,24.0635,7300.0
2006-11-29 10:30:00,27.72,27.73,27.71,27.72,9500.0,24.0635,24.0721,24.0548,24.0635,9500.0
2006-11-29 10:35:00,27.73,27.73,27.7,27.72,7600.0,24.0721,24.0721,24.0461,24.0635,7600.0
2006-11-29 10:40:00,27.72,27.73,27.72,27.73,2400.0,24.0635,24.0721,24.0635,24.0721,2400.0
2006-11-29 10:45:00,27.71,27.72,27.7,27.7,15000.0,24.0548,24.0635,24.0461,24.0461,15000.0
2006-11-29 10:50:00,27.71,27.73,27.7,27.72,13700.0,24.0548,24.0721,24.0461,24.0635,13700.0
2006-11-29 10:55:00,27.71,27.72,27.69,27.69,24600.0,24.0548,24.0635,24.0374,24.0374,24600.0
2006-11-29 11:00:00,27.69,27.7,27.67,27.7,8600.0,24.0374,24.0461,24.02,24.0461,8600.0
2006-11-29 11:05:00,27.7,27.79,27.7,27.79,28200.0,24.0461,24.1242,24.0461,24.1242,28200.0
2006-11-29 11:10:00,27.78,27.79,27.77,27.78,6700.0,24.1155,24.1242,24.1069,24.1155,6700.0
2006-11-29 11:15:00,27.79,27.79,27.77,27.78,7300.0,24.1242,24.1242,24.1069,24.1155,7300.0
2006-11-29 11:20:00,27.78,27.78,27.76,27.77,3000.0,24.1155,24.1155,24.0982,24.1069,3000.0
2006-11-29 11:25:00,27.77,27.77,27.75,27.76,4700.0,24.1069,24.1069,24.0895,24.0982,4700.0
2006-11-29 11:30:00,27.76,27.77,27.75,27.75,5300.0,24.0982,24.1069,24.0895,24.0895,5300.0
2006-11-29 11:35:00,27.75,27.79,27.75,27.79,7200.0,24.0895,24.1242,24.0895,24.1242,7200.0
2006-11-29 11:40:00,27.79,27.79,27.78,27.79,5100.0,24.1242,24.1242,24.1155,24.1242,5100.0
2006-11-29 11:45:00,27.78,27.78,27.77,27.77,4400.0,24.1155,24.1155,24.1069,24.1069,4400.0
2006-11-29 11:50:00,27.78,27.78,27.76,27.78,3700.0,24.1155,24.1155,24.0982,24.1155,3700.0
2006-11-29 11:55:00,27.78,27.79,27.78,27.79,1900.0,24.1155,24.1242,24.1155,24.1242,1900.0
2006-11-29 12:00:00,27.78,27.81,27.78,27.81,5000.0,24.1155,24.1416,24.1155,24.1416,5000.0
2006-11-29 12:05:00,27.8,27.81,27.8,27.8,4500.0,24.1329,24.1416,24.1329,24.1329,4500.0
2006-11-29 12:10:00,27.8,27.81,27.8,27.8,2500.0,24.1329,24.1416,24.1329,24.1329,2500.0
2006-11-29 12:15:00,27.81,27.81,27.8,27.8,2900.0,24.1416,24.1416,24.1329,24.1329,2900.0
2006-11-29 12:20:00,27.8,27.8,27.77,27.78,4000.0,24.1329,24.1329,24.1069,24.1155,4000.0
2006-11-29 12:25:00,27.77,27.77,27.76,27.76,1900.0,24.1069,24.1069,24.0982,24.0982,1900.0
2006-11-29 12:30:00,27.76,27.78,27.76,27.78,6100.0,24.0982,24.1155,24.0982,24.1155,6100.0
2006-11-29 12:35:00,27.78,27.8,27.78,27.78,5300.0,24.1155,24.1329,24.1155,24.1155,5300.0
2006-11-29 12:40:00,27.78,27.79,27.78,27.79,2100.0,24.1155,24.1242,24.1155,24.1242,2100.0
2006-11-29 12:45:00,27.79,27.8,27.78,27.8,3700.0,24.1242,24.1329,24.1155,24.1329,3700.0
2006-11-29 12:50:00,27.79,27.79,27.77,27.78,3200.0,24.1242,24.1242,24.1069,24.1155,3200.0
2006-11-29 12:55:00,27.79,27.81,27.79,27.79,5700.0,24.1242,24.1416,24.1242,24.1242,5700.0
2006-11-29 13:00:00,27.79,27.8,27.77,27.78,9800.0,24.1242,24.1329,24.1069,24.1155,9800.0
2006-11-29 13:05:00,27.79,27.79,27.78,27.79,2900.0,24.1242,24.1242,24.1155,24.1242,2900.0
2006-11-29 13:10:00,27.79,27.8,27.78,27.79,3500.0,24.1242,24.1329,24.1155,24.1242,3500.0
2006-11-29 13:15:00,27.79,27.8,27.78,27.8,2000.0,24.1242,24.1329,24.1155,24.1329,2000.0
2006-11-29 13:20:00,27.79,27.8,27.79,27.8,6400.0,24.1242,24.1329,24.1242,24.1329,6400.0
2006-11-29 13:25:00,27.79,27.79,27.76,27.77,2100.0,24.1242,24.1242,24.0982,24.1069,2100.0
2006-11-29 13:30:00,27.77,27.77,27.7,27.73,8500.0,24.1069,24.1069,24.0461,24.0721,8500.0
2006-11-29 13:35:00,27.72,27.74,27.71,27.74,2900.0,24.0635,24.0808,24.0548,24.0808,2900.0
2006-11-29 13:40:00,27.75,27.78,27.75,27.78,4500.0,24.0895,24.1155,24.0895,24.1155,4500.0
2006-11-29 13:45:00,27.78,27.8,27.77,27.8,9200.0,24.1155,24.1329,24.1069,24.1329,9200.0
2006-11-29 13:50:00,27.79,27.81,27.78,27.79,9900.0,24.1242,24.1416,24.1155,24.1242,9900.0
2006-11-29 13:55:00,27.8,27.8,27.79,27.79,6500.0,24.1329,24.1329,24.1242,24.1242,6500.0
2006-11-29 14:00:00,27.79,27.8,27.78,27.79,7300.0,24.1242,24.1329,24.1155,24.1242,7300.0
2006-11-29 14:05:00,27.79,27.79,27.78,27.78,4900.0,24.1242,24.1242,24.1155,24.1155,4900.0
2006-11-29 14:10:00,27.79,27.79,27.77,27.77,5200.0,24.1242,24.1242,24.1069,24.1069,5200.0
2006-11-29 14:15:00,27.78,27.79,27.77,27.79,4500.0,24.1155,24.1242,24.1069,24.1242,4500.0
2006-11-29 14:20:00,27.77,27.78,27.76,27.78,3800.0,24.1069,24.1155,24.0982,24.1155,3800.0
2006-11-29 14:25:00,27.77,27.8,27.76,27.76,6100.0,24.1069,24.1329,24.0982,24.0982,6100.0
2006-11-29 14:30:00,27.76,27.79,27.76,27.79,1400.0,24.0982,24.1242,24.0982,24.1242,1400.0
2006-11-29 14:35:00,27.79,27.82,27.79,27.82,26800.0,24.1242,24.1503,24.1242,24.1503,26800.0
2006-11-29 14:40:00,27.82,27.84,27.81,27.83,5800.0,24.1503,24.1676,24.1416,24.1589,5800.0
2006-11-29 14:45:00,27.83,27.83,27.81,27.81,3700.0,24.1589,24.1589,24.1416,24.1416,3700.0
2006-11-29 14:50:00,27.83,27.83,27.81,27.82,9200.0,24.1589,24.1589,24.1416,24.1503,9200.0
2006-11-29 14:55:00,27.83,27.84,27.82,27.84,3300.0,24.1589,24.1676,24.1503,24.1676,3300.0
2006-11-29 15:00:00,27.84,27.84,27.83,27.83,4500.0,24.1676,24.1676,24.1589,24.1589,4500.0
2006-11-29 15:05:00,27.82,27.84,27.82,27.83,3500.0,24.1503,24.1676,24.1503,24.1589,3500.0
2006-11-29 15:10:00,27.84,27.85,27.83,27.85,4300.0,24.1676,24.1763,24.1589,24.1763,4300.0
2006-11-29 15:15:00,27.84,27.84,27.83,27.84,5200.0,24.1676,24.1676,24.1589,24.1676,5200.0
2006-11-29 15:20:00,27.85,27.86,27.83,27.85,16800.0,24.1763,24.185,24.1589,24.1763,16800.0
2006-11-29 15:25:00,27.86,27.86,27.85,27.86,5200.0,24.185,24.185,24.1763,24.185,5200.0
2006-11-29 15:30:00,27.86,27.89,27.84,27.85,21100.0,24.185,24.211,24.1676,24.1763,21100.0
2006-11-29 15:35:00,27.85,27.87,27.84,27.85,12400.0,24.1763,24.1937,24.1676,24.1763,12400.0
2006-11-29 15:40:00,27.86,27.86,27.85,27.85,14100.0,24.185,24.185,24.1763,24.1763,14100.0
2006-11-29 15:45:00,27.85,27.86,27.84,27.85,17600.0,24.1763,24.185,24.1676,24.1763,17600.0
2006-11-29 15:50:00,27.85,27.86,27.84,27.84,10400.0,24.1763,24.185,24.1676,24.1676,10400.0
2006-11-29 15:55:00,27.85,27.86,27.84,27.84,12000.0,24.1763,24.185,24.1676,24.1676,12000.0
2006-11-30 09:30:00,27.91,27.91,27.8,27.84,26500.0,24.2284,24.2284,24.1329,24.1676,26500.0
2006-11-30 09:35:00,27.84,27.87,27.79,27.83,6500.0,24.1676,24.1937,24.1242,24.1589,6500.0
2006-11-30 09:40:00,27.81,27.9,27.81,27.9,5600.0,24.1416,24.2197,24.1416,24.2197,5600.0
2006-11-30 09:45:00,27.89,27.96,27.89,27.96,13600.0,24.211,24.2718,24.211,24.2718,13600.0
2006-11-30 09:50:00,27.96,27.98,27.93,27.93,8700.0,24.2718,24.2892,24.2458,24.2458,8700.0
2006-11-30 09:55:00,27.93,27.96,27.89,27.95,6600.0,24.2458,24.2718,24.211,24.2631,6600.0
2006-11-30 10:00:00,27.94,27.94,27.85,27.85,11800.0,24.2544,24.2544,24.1763,24.1763,11800.0
2006-11-30 10:05:00,27.85,27.88,27.85,27.88,9700.0,24.1763,24.2023,24.1763,24.2023,9700.0
2006-11-30 10:10:00,27.88,27.91,27.86,27.89,3600.0,24.2023,24.2284,24.185,24.211,3600.0
2006-11-30 10:15:00,27.89,27.93,27.89,27.9,3800.0,24.211,24.2458,24.211,24.2197,3800.0
2006-11-30 10:20:00,27.89,27.9,27.85,27.85,9100.0,24.211,24.2197,24.1763,24.1763,9100.0
2006-11-30 10:25:00,27.85,27.86,27.84,27.85,6000.0,24.1763,24.185,24.1676,24.1763,6000.0
2006-11-30 10:30:00,27.86,27.87,27.83,27.84,13000.0,24.185,24.1937,24.1589,24.1676,13000.0
2006-11-30 10:35:00,27.83,27.86,27.82,27.86,4600.0,24.1589,24.185,24.1503,24.185,4600.0
2006-11-30 10:40:00,27.86,27.88,27.85,27.87,6900.0,24.185,24.2023,24.1763,24.1937,6900.0
2006-11-30 10:45:00,27.87,27.88,27.82,27.82,7300.0,24.1937,24.2023,24.1503,24.1503,7300.0
2006-11-30 10:50:00,27.83,27.86,27.82,27.84,10200.0,24.1589,24.185,24.1503,24.1676,10200.0
2006-11-30 10:55:00,27.83,27.86,27.83,27.84,2300.0,24.1589,24.185,24.1589,24.1676,2300.0
2006-11-30 11:00:00,27.83,27.86,27.83,27.84,3100.0,24.1589,24.185,24.1589,24.1676,3100.0
2006-11-30 11:05:00,27.83,27.84,27.83,27.83,2500.0,24.1589,24.1676,24.1589,24.1589,2500.0
2006-11-30 11:10:00,27.84,27.84,27.82,27.83,3800.0,24.1676,24.1676,24.1503,24.1589,3800.0
2006-11-30 11:15:00,27.83,27.83,27.75,27.76,14900.0,24.1589,24.1589,24.0895,24.0982,14900.0
2006-11-30 11:20:00,27.75,27.75,27.7,27.7,7500.0,24.0895,24.0895,24.0461,24.0461,7500.0
2006-11-30 11:25:00,27.71,27.72,27.67,27.7,15700.0,24.0548,24.0635,24.02,24.0461,15700.0
2006-11-30 11:30:00,27.71,27.72,27.7,27.71,6000.0,24.0548,24.0635,24.0461,24.0548,6000.0
2006-11-30 11:35:00,27.7,27.72,27.69,27.71,6100.0,24.0461,24.0635,24.0374,24.0548,6100.0
2006-11-30 11:40:00,27.7,27.71,27.66,27.67,6400.0,24.0461,24.0548,24.0114,24.02,6400.0
2006-11-30 11:45:00,27.66,27.67,27.65,27.65,12400.0,24.0114,24.02,24.0027,24.0027,12400.0
2006-11-30 11:50:00,27.64,27.68,27.62,27.67,16000.0,23.994,24.0287,23.9766,24.02,16000.0
2006-11-30 11:55:00,27.67,27.68,27.66,27.67,9800.0,24.02,24.0287,24.0114,24.02,9800.0
2006-11-30 12:00:00,27.67,27.7,27.67,27.68,15900.0,24.02,24.0461,24.02,24.0287,15900.0
2006-11-30 12:05:00,27.69,27.7,27.68,27.7,6100.0,24.0374,24.0461,24.0287,24.0461,6100.0
2006-11-30 12:10:00,27.7,27.7,27.69,27.7,6400.0,24.0461,24.0461,24.0374,24.0461,6400.0
2006-11-30 12:15:00,27.7,27.7,27.66,27.67,8000.0,24.0461,24.0461,24.0114,24.02,8000.0
2006-11-30 12:20:00,27.67,27.7,27.66,27.7,3700.0,24.02,24.0461,24.0114,24.0461,3700.0
2006-11-30 12:25:00,27.7,27.71,27.69,27.71,3200.0,24.0461,24.0548,24.0374,24.0548,3200.0
2006-11-30 12:30:00,27.71,27.75,27.7,27.74,10900.0,24.0548,24.0895,24.0461,24.0808,10900.0
2006-11-30 12:35:00,27.74,27.75,27.73,27.74,10200.0,24.0808,24.0895,24.0721,24.0808,10200.0
2006-11-30 12:40:00,27.75,27.77,27.74,27.76,12000.0,24.0895,24.1069,24.0808,24.0982,12000.0
2006-11-30 12:45:00,27.76,27.81,27.76,27.81,8200.0,24.0982,24.1416,24.0982,24.1416,8200.0
2006-11-30 12:50:00,27.8,27.82,27.79,27.81,8400.0,24.1329,24.1503,24.1242,24.1416,8400.0
2006-11-30 12:55:00,27.8,27.83,27.8,27.8,4500.0,24.1329,24.1589,24.1329,24.1329,4500.0
2006-11-30 13:00:00,27.82,27.82,27.78,27.8,13400.0,24.1503,24.1503,24.1155,24.1329,13400.0
2006-11-30 13:05:00,27.79,27.79,27.76,27.77,6200.0,24.1242,24.1242,24.0982,24.1069,6200.0
2006-11-30 13:10:00,27.76,27.82,27.76,27.81,7100.0,24.0982,24.1503,24.0982,24.1416,7100.0
2006-11-30 13:15:00,27.82,27.86,27.81,27.83,9500.0,24.1503,24.185,24.1416,24.1589,9500.0
2006-11-30 13:20:00,27.83,27.85,27.83,27.85,3700.0,24.1589,24.1763,24.1589,24.1763,3700.0
2006-11-30 13:25:00,27.85,27.86,27.84,27.86,1700.0,24.1763,24.185,24.1676,24.185,1700.0
2006-11-30 13:30:00,27.86,27.87,27.82,27.82,6300.0,24.185,24.1937,24.1503,24.1503,6300.0
2006-11-30 13:35:00,27.82,27.83,27.82,27.83,3400.0,24.1503,24.1589,24.1503,24.1589,3400.0
2006-11-30 13:40:00,27.83,27.84,27.8,27.82,6900.0,24.1589,24.1676,24.1329,24.1503,6900.0
2006-11-30 13:45:00,27.82,27.84,27.8,27.84,5400.0,24.1503,24.1676,24.1329,24.1676,5400.0
2006-11-30 13:50:00,27.84,27.85,27.83,27.84,4300.0,24.1676,24.1763,24.1589,24.1676,4300.0
2006-11-30 13:55:00,27.83,27.86,27.83,27.84,16000.0,24.1589,24.185,24.1589,24.1676,16000.0
2006-11-30 14:00:00,27.84,27.86,27.84,27.85,24600.0,24.1676,24.185,24.1676,24.1763,24600.0
2006-11-30 14:05:00,27.85,27.86,27.85,27.86,6500.0,24.1763,24.185,24.1763,24.185,6500.0
2006-11-30 14:10:00,27.87,27.9,27.86,27.89,24000.0,24.1937,24.2197,24.185,24.211,24000.0
2006-11-30 14:15:00,27.9,27.91,27.89,27.91,9700.0,24.2197,24.2284,24.211,24.2284,9700.0
2006-11-30 14:20:00,27.93,27.95,27.9,27.94,29000.0,24.2458,24.2631,24.2197,24.2544,29000.0
2006-11-30 14:25:00,27.94,27.96,27.94,27.96,8700.0,24.2544,24.2718,24.2544,24.2718,8700.0
2006-11-30 14:30:00,27.95,27.97,27.95,27.97,10200.0,24.2631,24.2805,24.2631,24.2805,10200.0
2006-11-30 14:35:00,27.97,28.03,27.97,28.02,89600.0,24.2805,24.3326,24.2805,24.3239,89600.0
2006-11-30 14:40:00,28.02,28.03,28.01,28.02,17700.0,24.3239,24.3326,24.3152,24.3239,17700.0
2006-11-30 14:45:00,28.03,28.03,28.0,28.03,14500.0,24.3326,24.3326,24.3065,24.3326,14500.0
2006-11-30 14:50:00,28.03,28.07,28.03,28.06,22400.0,24.3326,24.3673,24.3326,24.3586,22400.0
2006-11-30 14:55:00,28.07,28.09,28.04,28.07,15800.0,24.3673,24.3846,24.3412,24.3673,15800.0
2006-11-30 15:00:00,28.06,28.06,28.03,28.04,9400.0,24.3586,24.3586,24.3326,24.3412,9400.0
2006-11-30 15:05:00,28.04,28.05,28.03,28.03,9600.0,24.3412,24.3499,24.3326,24.3326,9600.0
2006-11-30 15:10:00,28.04,28.1,28.04,28.1,20100.0,24.3412,24.3933,24.3412,24.3933,20100.0
2006-11-30 15:15:00,28.09,28.1,28.07,28.07,22100.0,24.3846,24.3933,24.3673,24.3673,22100.0
2006-11-30 15:20:00,28.07,28.08,28.06,28.08,17800.0,24.3673,24.376,24.3586,24.376,17800.0
2006-11-30 15:25:00,28.08,28.08,28.06,28.08,16000.0,24.376,24.376,24.3586,24.376,16000.0
2006-11-30 15:30:00,28.08,28.08,28.02,28.04,24100.0,24.376,24.376,24.3239,24.3412,24100.0
2006-11-30 15:35:00,28.04,28.04,28.02,28.03,26000.0,24.3412,24.3412,24.3239,24.3326,26000.0
2006-11-30 15:40:00,28.03,28.04,28.03,28.03,12600.0,24.3326,24.3412,24.3326,24.3326,12600.0
2006-11-30 15:45:00,28.03,28.03,27.98,28.0,17000.0,24.3326,24.3326,24.2892,24.3065,17000.0
2006-11-30 15:50:00,27.99,28.0,27.97,27.98,31500.0,24.2978,24.3065,24.2805,24.2892,31500.0
2006-11-30 15:55:00,27.97,27.98,27.93,27.93,69200.0,24.2805,24.2892,24.2458,24.2458,69200.0
2006-12-01 09:30:00,28.21,28.21,28.15,28.16,68200.0,24.4888,24.4888,24.4367,24.4454,68200.0
2006-12-01 09:35:00,28.16,28.23,28.12,28.12,15000.0,24.4454,24.5062,24.4107,24.4107,15000.0
2006-12-01 09:40:00,28.12,28.12,28.0,28.07,16400.0,24.4107,24.4107,24.3065,24.3673,16400.0
2006-12-01 09:45:00,28.07,28.13,28.06,28.1,13000.0,24.3673,24.4194,24.3586,24.3933,13000.0
2006-12-01 09:50:00,28.1,28.1,28.04,28.06,10300.0,24.3933,24.3933,24.3412,24.3586,10300.0
2006-12-01 09:55:00,28.06,28.08,28.02,28.04,15700.0,24.3586,24.376,24.3239,24.3412,15700.0
2006-12-01 10:00:00,28.03,28.05,28.01,28.03,10100.0,24.3326,24.3499,24.3152,24.3326,10100.0
2006-12-01 10:05:00,28.03,28.03,27.96,27.98,9500.0,24.3326,24.3326,24.2718,24.2892,9500.0
2006-12-01 10:10:00,27.98,27.99,27.95,27.97,12300.0,24.2892,24.2978,24.2631,24.2805,12300.0
2006-12-01 10:15:00,27.97,27.98,27.93,27.93,7700.0,24.2805,24.2892,24.2458,24.2458,7700.0
2006-12-01 10:20:00,27.95,27.96,27.93,27.95,12300.0,24.2631,24.2718,24.2458,24.2631,12300.0
2006-12-01 10:25:00,27.94,27.95,27.92,27.94,7400.0,24.2544,24.2631,24.2371,24.2544,7400.0
2006-12-01 10:30:00,27.93,27.94,27.9,27.91,5900.0,24.2458,24.2544,24.2197,24.2284,5900.0
2006-12-01 10:35:00,27.9,27.93,27.9,27.93,8300.0,24.2197,24.2458,24.2197,24.2458,8300.0
2006-12-01 10:40:00,27.92,27.92,27.9,27.92,6900.0,24.2371,24.2371,24.2197,24.2371,6900.0
2006-12-01 10:45:00,27.93,28.04,27.92,28.04,16800.0,24.2458,24.3412,24.2371,24.3412,16800.0
2006-12-01 10:50:00,28.03,28.03,28.0,28.01,9300.0,24.3326,24.3326,24.3065,24.3152,9300.0
2006-12-01 10:55:00,28.01,28.02,27.99,28.02,11800.0,24.3152,24.3239,24.2978,24.3239,11800.0
2006-12-01 11:00:00,28.01,28.04,28.0,28.04,24100.0,24.3152,24.3412,24.3065,24.3412,24100.0
2006-12-01 11:05:00,28.04,28.06,28.0,28.01,22400.0,24.3412,24.3586,24.3065,24.3152,22400.0
2006-12-01 11:10:00,28.01,28.05,28.0,28.05,15600.0,24.3152,24.3499,24.3065,24.3499,15600.0
2006-12-01 11:15:00,28.04,28.05,28.02,28.03,17100.0,24.3412,24.3499,24.3239,24.3326,17100.0
2006-12-01 11:20:00,28.02,28.03,28.0,28.02,12500.0,24.3239,24.3326,24.3065,24.3239,12500.0
2006-12-01 11:25:00,28.02,28.04,28.01,28.04,8900.0,24.3239,24.3412,24.3152,24.3412,8900.0
2006-12-01 11:30:00,28.04,28.08,28.04,28.08,16800.0,24.3412,24.376,24.3412,24.376,16800.0
2006-12-01 11:35:00,28.08,28.11,28.07,28.1,6800.0,24.376,24.402,24.3673,24.3933,6800.0
2006-12-01 11:40:00,28.1,28.16,28.1,28.16,9300.0,24.3933,24.4454,24.3933,24.4454,9300.0
2006-12-01 11:45:00,28.15,28.16,28.15,28.15,5700.0,24.4367,24.4454,24.4367,24.4367,5700.0
2006-12-01 11:50:00,28.16,28.16,28.14,28.14,7900.0,24.4454,24.4454,24.428,24.428,7900.0
2006-12-01 11:55:00,28.14,28.21,28.14,28.21,14700.0,24.428,24.4888,24.428,24.4888,14700.0
2006-12-01 12:00:00,28.21,28.21,28.18,28.18,12300.0,24.4888,24.4888,24.4628,24.4628,12300.0
2006-12-01 12:05:00,28.17,28.19,28.17,28.17,13100.0,24.4541,24.4715,24.4541,24.4541,13100.0
2006-12-01 12:10:00,28.17,28.18,28.15,28.15,14200.0,24.4541,24.4628,24.4367,24.4367,14200.0
2006-12-01 12:15:00,28.15,28.16,28.12,28.12,8300.0,24.4367,24.4454,24.4107,24.4107,8300.0
2006-12-01 12:20:00,28.12,28.13,28.12,28.13,8300.0,24.4107,24.4194,24.4107,24.4194,8300.0
2006-12-01 12:25:00,28.13,28.13,28.12,28.12,2500.0,24.4194,24.4194,24.4107,24.4107,2500.0
2006-12-01 12:30:00,28.12,28.13,28.11,28.12,4100.0,24.4107,24.4194,24.402,24.4107,4100.0
2006-12-01 12:35:00,28.11,28.12,28.11,28.12,4400.0,24.402,24.4107,24.402,24.4107,4400.0
2006-12-01 12:40:00,28.11,28.12,28.11,28.11,1200.0,24.402,24.4107,24.402,24.402,1200.0
2006-12-01 12:45:00,28.11,28.12,28.11,28.11,3500.0,24.402,24.4107,24.402,24.402,3500.0
2006-12-01 12:50:00,28.12,28.12,28.11,28.12,3200.0,24.4107,24.4107,24.402,24.4107,3200.0
2006-12-01 12:55:00,28.11,28.12,28.11,28.11,3400.0,24.402,24.4107,24.402,24.402,3400.0
2006-12-01 13:00:00,28.11,28.12,28.11,28.11,14800.0,24.402,24.4107,24.402,24.402,14800.0
2006-12-01 13:05:00,28.11,28.11,28.08,28.1,19900.0,24.402,24.402,24.376,24.3933,19900.0
2006-12-01 13:10:00,28.11,28.13,28.1,28.13,14700.0,24.402,24.4194,24.3933,24.4194,14700.0
2006-12-01 13:15:00,28.13,28.15,28.13,28.14,4900.0,24.4194,24.4367,24.4194,24.428,4900.0
2006-12-01 13:20:00,28.14,28.15,28.14,28.15,7800.0,24.428,24.4367,24.428,24.4367,7800.0
2006-12-01 13:25:00,28.15,28.15,28.14,28.15,9800.0,24.4367,24.4367,24.428,24.4367,9800.0
2006-12-01 13:30:00,28.14,28.16,28.14,28.16,9300.0,24.428,24.4454,24.428,24.4454,9300.0
2006-12-01 13:35:00,28.16,28.16,28.13,28.13,8700.0,24.4454,24.4454,24.4194,24.4194,8700.0
2006-12-01 13:40:00,28.14,28.16,28.13,28.15,7900.0,24.428,24.4454,24.4194,24.4367,7900.0
2006-12-01 13:45:00,28.14,28.15,28.14,28.14,1900.0,24.428,24.4367,24.428,24.428,1900.0
2006-12-01 13:50:00,28.14,28.14,28.13,28.14,9900.0,24.428,24.428,24.4194,24.428,9900.0
2006-12-01 13:55:00,28.13,28.15,28.13,28.15,11200.0,24.4194,24.4367,24.4194,24.4367,11200.0
2006-12-01 14:00:00,28.15,28.15,28.13,28.13,12600.0,24.4367,24.4367,24.4194,24.4194,12600.0
2006-12-01 14:05:00,28.14,28.14,28.1,28.12,19700.0,24.428,24.428,24.3933,24.4107,19700.0
2006-12-01 14:10:00,28.12,28.14,28.1,28.11,17200.0,24.4107,24.428,24.3933,24.402,17200.0
2006-12-01 14:15:00,28.1,28.11,28.09,28.09,10700.0,24.3933,24.402,24.3846,24.3846,10700.0
2006-12-01 14:20:00,28.1,28.1,28.09,28.09,10300.0,24.3933,24.3933,24.3846,24.3846,10300.0
2006-12-01 14:25:00,28.09,28.11,28.08,28.11,11100.0,24.3846,24.402,24.376,24.402,11100.0
2006-12-01 14:30:00,28.11,28.11,28.09,28.09,15000.0,24.402,24.402,24.3846,24.3846,15000.0
2006-12-01 14:35:00,28.09,28.1,28.05,28.08,32200.0,24.3846,24.3933,24.3499,24.376,32200.0
2006-12-01 14:40:00,28.07,28.08,28.06,28.07,9700.0,24.3673,24.376,24.3586,24.3673,9700.0
2006-12-01 14:45:00,28.06,28.06,28.01,28.01,13600.0,24.3586,24.3586,24.3152,24.3152,13600.0
2006-12-01 14:50:00,28.01,28.05,28.01,28.04,15200.0,24.3152,24.3499,24.3152,24.3412,15200.0
2006-12-01 14:55:00,28.05,28.06,28.04,28.05,12400.0,24.3499,24.3586,24.3412,24.3499,12400.0
2006-12-01 15:00:00,28.05,28.08,28.05,28.08,17800.0,24.3499,24.376,24.3499,24.376,17800.0
2006-12-01 15:05:00,28.08,28.1,28.07,28.1,10500.0,24.376,24.3933,24.3673,24.3933,10500.0
2006-12-01 15:10:00,28.1,28.11,28.09,28.11,13500.0,24.3933,24.402,24.3846,24.402,13500.0
2006-12-01 15:15:00,28.11,28.12,28.1,28.11,15200.0,24.402,24.4107,24.3933,24.402,15200.0
2006-12-01 15:20:00,28.11,28.14,28.1,28.14,24800.0,24.402,24.428,24.3933,24.428,24800.0
2006-12-01 15:25:00,28.13,28.14,28.13,28.14,7600.0,24.4194,24.428,24.4194,24.428,7600.0
2006-12-01 15:30:00,28.13,28.14,28.11,28.11,17900.0,24.4194,24.428,24.402,24.402,17900.0
2006-12-01 15:35:00,28.11,28.12,28.1,28.1,13200.0,24.402,24.4107,24.3933,24.3933,13200.0
2006-12-01 15:40:00,28.1,28.11,28.1,28.1,17900.0,24.3933,24.402,24.3933,24.3933,17900.0
2006-12-01 15:45:00,28.1,28.13,28.1,28.13,18300.0,24.3933,24.4194,24.3933,24.4194,18300.0
2006-12-01 15:50:00,28.13,28.14,28.13,28.14,18300.0,24.4194,24.428,24.4194,24.428,18300.0
2006-12-01 15:55:00,28.13,28.14,28.12,28.14,101800.0,24.4194,24.428,24.4107,24.428,101800.0
2006-12-04 09:30:00,28.2,28.21,28.15,28.17,25300.0,24.4801,24.4888,24.4367,24.4541,25300.0
2006-12-04 09:35:00,28.18,28.25,28.17,28.23,24800.0,24.4628,24.5235,24.4541,24.5062,24800.0
2006-12-04 09:40:00,28.25,28.39,28.23,28.37,64300.0,24.5235,24.6451,24.5062,24.6277,64300.0
2006-12-04 09:45:00,28.38,28.41,28.3,28.35,9200.0,24.6364,24.6624,24.5669,24.6103,9200.0
2006-12-04 09:50:00,28.34,28.37,28.33,28.36,7100.0,24.6017,24.6277,24.593,24.619,7100.0
2006-12-04 09:55:00,28.36,28.36,28.34,28.35,1000.0,24.619,24.619,24.6017,24.6103,1000.0
2006-12-04 10:00:00,28.35,28.38,28.33,28.36,5400.0,24.6103,24.6364,24.593,24.619,5400.0
2006-12-04 10:05:00,28.37,28.38,28.35,28.35,4900.0,24.6277,24.6364,24.6103,24.6103,4900.0
2006-12-04 10:10:00,28.36,28.36,28.35,28.35,1700.0,24.619,24.619,24.6103,24.6103,1700.0
2006-12-04 10:15:00,28.34,28.35,28.28,28.33,5100.0,24.6017,24.6103,24.5496,24.593,5100.0
2006-12-04 10:20:00,28.33,28.34,28.3,28.32,5900.0,24.593,24.6017,24.5669,24.5843,5900.0
2006-12-04 10:25:00,28.32,28.33,28.25,28.26,8100.0,24.5843,24.593,24.5235,24.5322,8100.0
2006-12-04 10:30:00,28.24,28.26,28.22,28.22,5500.0,24.5149,24.5322,24.4975,24.4975,5500.0
2006-12-04 10:35:00,28.22,28.25,28.19,28.23,14100.0,24.4975,24.5235,24.4715,24.5062,14100.0
2006-12-04 10:40:00,28.23,28.23,28.18,28.2,8300.0,24.5062,24.5062,24.4628,24.4801,8300.0
2006-12-04 10:45:00,28.2,28.21,28.19,28.2,8500.0,24.4801,24.4888,24.4715,24.4801,8500.0
2006-12-04 10:50:00,28.19,28.26,28.19,28.25,11500.0,24.4715,24.5322,24.4715,24.5235,11500.0
2006-12-04 10:55:00,28.25,28.29,28.19,28.22,20100.0,24.5235,24.5583,24.4715,24.4975,20100.0
2006-12-04 11:00:00,28.21,28.26,28.2,28.24,8800.0,24.4888,24.5322,24.4801,24.5149,8800.0
2006-12-04 11:05:00,28.21,28.24,28.21,28.22,10600.0,24.4888,24.5149,24.4888,24.4975,10600.0
2006-12-04 11:10:00,28.22,28.3,28.2,28.25,9300.0,24.4975,24.5669,24.4801,24.5235,9300.0
2006-12-04 11:15:00,28.26,28.26,28.22,28.22,8400.0,24.5322,24.5322,24.4975,24.4975,8400.0
2006-12-04 11:20:00,28.22,28.28,28.22,28.28,7000.0,24.4975,24.5496,24.4975,24.5496,7000.0
2006-12-04 11:25:00,28.27,28.27,28.23,28.25,6100.0,24.5409,24.5409,24.5062,24.5235,6100.0
2006-12-04 11:30:00,28.23,28.25,28.23,28.25,4100.0,24.5062,24.5235,24.5062,24.5235,4100.0
2006-12-04 11:35:00,28.23,28.25,28.23,28.25,6300.0,24.5062,24.5235,24.5062,24.5235,6300.0
2006-12-04 11:40:00,28.25,28.26,28.25,28.26,2200.0,24.5235,24.5322,24.5235,24.5322,2200.0
2006-12-04 11:45:00,28.26,28.26,28.23,28.23,4100.0,24.5322,24.5322,24.5062,24.5062,4100.0
2006-12-04 11:50:00,28.23,28.25,28.23,28.25,9000.0,24.5062,24.5235,24.5062,24.5235,9000.0
2006-12-04 11:55:00,28.25,28.25,28.22,28.24,4000.0,24.5235,24.5235,24.4975,24.5149,4000.0
2006-12-04 12:00:00,28.24,28.26,28.24,28.26,2600.0,24.5149,24.5322,24.5149,24.5322,2600.0
2006-12-04 12:05:00,28.26,28.28,28.25,28.27,5000.0,24.5322,24.5496,24.5235,24.5409,5000.0
2006-12-04 12:10:00,28.28,28.28,28.27,28.28,700.0,24.5496,24.5496,24.5409,24.5496,700.0
2006-12-04 12:15:00,28.28,28.28,28.27,28.28,3800.0,24.5496,24.5496,24.5409,24.5496,3800.0
2006-12-04 12:20:00,28.28,28.28,28.23,28.24,16400.0,24.5496,24.5496,24.5062,24.5149,16400.0
2006-12-04 12:25:00,28.25,28.25,28.2,28.2,10200.0,24.5235,24.5235,24.4801,24.4801,10200.0
2006-12-04 12:30:00,28.21,28.24,28.2,28.23,4200.0,24.4888,24.5149,24.4801,24.5062,4200.0
2006-12-04 12:35:00,28.24,28.25,28.23,28.24,5100.0,24.5149,24.5235,24.5062,24.5149,5100.0
2006-12-04 12:40:00,28.24,28.24,28.21,28.22,6800.0,24.5149,24.5149,24.4888,24.4975,6800.0
2006-12-04 12:45:00,28.22,28.23,28.22,28.23,5100.0,24.4975,24.5062,24.4975,24.5062,5100.0
2006-12-04 12:50:00,28.23,28.23,28.22,28.23,4400.0,24.5062,24.5062,24.4975,24.5062,4400.0
2006-12-04 12:55:00,28.23,28.28,28.22,28.27,6700.0,24.5062,24.5496,24.4975,24.5409,6700.0
2006-12-04 13:00:00,28.28,28.3,28.25,28.28,33400.0,24.5496,24.5669,24.5235,24.5496,33400.0
2006-12-04 13:05:00,28.29,28.32,28.29,28.3,3100.0,24.5583,24.5843,24.5583,24.5669,3100.0
2006-12-04 13:10:00,28.29,28.29,28.25,28.25,5000.0,24.5583,24.5583,24.5235,24.5235,5000.0
2006-12-04 13:15:00,28.26,28.27,28.22,28.22,4000.0,24.5322,24.5409,24.4975,24.4975,4000.0
2006-12-04 13:20:00,28.23,28.29,28.22,28.23,61800.0,24.5062,24.5583,24.4975,24.5062,61800.0
2006-12-04 13:25:00,28.24,28.24,28.22,28.23,5000.0,24.5149,24.5149,24.4975,24.5062,5000.0
2006-12-04 13:30:00,28.23,28.25,28.22,28.25,3400.0,24.5062,24.5235,24.4975,24.5235,3400.0
2006-12-04 13:35:00,28.25,28.32,28.24,28.3,9800.0,24.5235,24.5843,24.5149,24.5669,9800.0
2006-12-04 13:40:00,28.31,28.38,28.28,28.38,8900.0,24.5756,24.6364,24.5496,24.6364,8900.0
2006-12-04 13:45:00,28.37,28.38,28.35,28.36,6400.0,24.6277,24.6364,24.6103,24.619,6400.0
2006-12-04 13:50:00,28.37,28.37,28.35,28.35,10700.0,24.6277,24.6277,24.6103,24.6103,10700.0
2006-12-04 13:55:00,28.35,28.37,28.34,28.34,13500.0,24.6103,24.6277,24.6017,24.6017,13500.0
2006-12-04 14:00:00,28.33,28.33,28.3,28.3,26300.0,24.593,24.593,24.5669,24.5669,26300.0
2006-12-04 14:05:00,28.29,28.3,28.28,28.29,10100.0,24.5583,24.5669,24.5496,24.5583,10100.0
2006-12-04 14:10:00,28.3,28.3,28.29,28.29,5700.0,24.5669,24.5669,24.5583,24.5583,5700.0
2006-12-04 14:15:00,28.29,28.3,28.26,28.27,25100.0,24.5583,24.5669,24.5322,24.5409,25100.0
2006-12-04 14:20:00,28.27,28.27,28.26,28.26,5900.0,24.5409,24.5409,24.5322,24.5322,5900.0
2006-12-04 14:25:00,28.26,28.3,28.26,28.3,2600.0,24.5322,24.5669,24.5322,24.5669,2600.0
2006-12-04 14:30:00,28.3,28.35,28.29,28.33,12200.0,24.5669,24.6103,24.5583,24.593,12200.0
2006-12-04 14:35:00,28.34,28.34,28.3,28.33,21800.0,24.6017,24.6017,24.5669,24.593,21800.0
2006-12-04 14:40:00,28.33,28.33,28.31,28.31,5900.0,24.593,24.593,24.5756,24.5756,5900.0
2006-12-04 14:45:00,28.32,28.35,28.31,28.34,5600.0,24.5843,24.6103,24.5756,24.6017,5600.0
2006-12-04 14:50:00,28.35,28.36,28.34,28.36,4100.0,24.6103,24.619,24.6017,24.619,4100.0
2006-12-04 14:55:00,28.36,28.37,28.34,28.36,14700.0,24.619,24.6277,24.6017,24.619,14700.0
2006-12-04 15:00:00,28.37,28.37,28.34,28.34,14100.0,24.6277,24.6277,24.6017,24.6017,14100.0
2006-12-04 15:05:00,28.35,28.36,28.34,28.35,6700.0,24.6103,24.619,24.6017,24.6103,6700.0
2006-12-04 15:10:00,28.36,28.36,28.35,28.35,9200.0,24.619,24.619,24.6103,24.6103,9200.0
2006-12-04 15:15:00,28.35,28.36,28.34,28.35,5900.0,24.6103,24.619,24.6017,24.6103,5900.0
2006-12-04 15:20:00,28.35,28.35,28.34,28.34,5500.0,24.6103,24.6103,24.6017,24.6017,5500.0
2006-12-04 15:25:00,28.34,28.35,28.29,28.3,15300.0,24.6017,24.6103,24.5583,24.5669,15300.0
2006-12-04 15:30:00,28.29,28.3,28.28,28.29,6800.0,24.5583,24.5669,24.5496,24.5583,6800.0
2006-12-04 15:35:00,28.29,28.31,28.2,28.24,57200.0,24.5583,24.5756,24.4801,24.5149,57200.0
2006-12-04 15:40:00,28.25,28.27,28.22,28.23,19800.0,24.5235,24.5409,24.4975,24.5062,19800.0
2006-12-04 15:45:00,28.21,28.24,28.2,28.24,20600.0,24.4888,24.5149,24.4801,24.5149,20600.0
2006-12-04 15:50:00,28.23,28.23,28.2,28.21,23300.0,24.5062,24.5062,24.4801,24.4888,23300.0
2006-12-04 15:55:00,28.21,28.25,28.18,28.25,28400.0,24.4888,24.5235,24.4628,24.5235,28400.0
2006-12-05 09:30:00,28.2,28.29,28.2,28.26,28500.0,24.4801,24.5583,24.4801,24.5322,28500.0
2006-12-05 09:35:00,28.26,28.27,28.19,28.25,7400.0,24.5322,24.5409,24.4715,24.5235,7400.0
2006-12-05 09:40:00,28.28,28.28,28.22,28.22,6400.0,24.5496,24.5496,24.4975,24.4975,6400.0
2006-12-05 09:45:00,28.22,28.22,28.2,28.21,5200.0,24.4975,24.4975,24.4801,24.4888,5200.0
2006-12-05 09:50:00,28.21,28.22,28.15,28.22,14800.0,24.4888,24.4975,24.4367,24.4975,14800.0
2006-12-05 09:55:00,28.22,28.22,28.16,28.18,4700.0,24.4975,24.4975,24.4454,24.4628,4700.0
2006-12-05 10:00:00,28.17,28.27,28.17,28.26,12500.0,24.4541,24.5409,24.4541,24.5322,12500.0
2006-12-05 10:05:00,28.27,28.27,28.2,28.22,12700.0,24.5409,24.5409,24.4801,24.4975,12700.0
2006-12-05 10:10:00,28.22,28.26,28.21,28.24,14500.0,24.4975,24.5322,24.4888,24.5149,14500.0
2006-12-05 10:15:00,28.23,28.23,28.2,28.22,7800.0,24.5062,24.5062,24.4801,24.4975,7800.0
2006-12-05 10:20:00,28.21,28.22,28.21,28.21,6200.0,24.4888,24.4975,24.4888,24.4888,6200.0
2006-12-05 10:25:00,28.21,28.22,28.18,28.18,15400.0,24.4888,24.4975,24.4628,24.4628,15400.0
2006-12-05 10:30:00,28.17,28.18,28.14,28.16,18200.0,24.4541,24.4628,24.428,24.4454,18200.0
2006-12-05 10:35:00,28.16,28.16,28.11,28.13,14100.0,24.4454,24.4454,24.402,24.4194,14100.0
2006-12-05 10:40:00,28.14,28.18,28.14,28.17,8400.0,24.428,24.4628,24.428,24.4541,8400.0
2006-12-05 10:45:00,28.17,28.18,28.16,28.17,7800.0,24.4541,24.4628,24.4454,24.4541,7800.0
2006-12-05 10:50:00,28.17,28.17,28.16,28.16,5800.0,24.4541,24.4541,24.4454,24.4454,5800.0
2006-12-05 10:55:00,28.17,28.17,28.16,28.16,3700.0,24.4541,24.4541,24.4454,24.4454,3700.0
2006-12-05 11:00:00,28.17,28.17,28.16,28.17,7800.0,24.4541,24.4541,24.4454,24.4541,7800.0
2006-12-05 11:05:00,28.16,28.17,28.14,28.14,11300.0,24.4454,24.4541,24.428,24.428,11300.0
2006-12-05 11:10:00,28.13,28.14,28.13,28.14,11500.0,24.4194,24.428,24.4194,24.428,11500.0
2006-12-05 11:15:00,28.14,28.14,28.13,28.13,5500.0,24.428,24.428,24.4194,24.4194,5500.0
2006-12-05 11:20:00,28.13,28.14,28.11,28.12,9600.0,24.4194,24.428,24.402,24.4107,9600.0
2006-12-05 11:25:00,28.12,28.13,28.11,28.13,13400.0,24.4107,24.4194,24.402,24.4194,13400.0
2006-12-05 11:30:00,28.13,28.13,28.12,28.12,18100.0,24.4194,24.4194,24.4107,24.4107,18100.0
2006-12-05 11:35:00,28.12,28.17,28.12,28.17,18800.0,24.4107,24.4541,24.4107,24.4541,18800.0
2006-12-05 11:40:00,28.16,28.2,28.15,28.2,19600.0,24.4454,24.4801,24.4367,24.4801,19600.0
2006-12-05 11:45:00,28.2,28.2,28.18,28.18,7400.0,24.4801,24.4801,24.4628,24.4628,7400.0
2006-12-05 11:50:00,28.18,28.25,28.18,28.23,32800.0,24.4628,24.5235,24.4628,24.5062,32800.0
2006-12-05 11:55:00,28.23,28.25,28.23,28.23,8500.0,24.5062,24.5235,24.5062,24.5062,8500.0
2006-12-05 12:00:00,28.23,28.24,28.19,28.19,4800.0,24.5062,24.5149,24.4715,24.4715,4800.0
2006-12-05 12:05:00,28.19,28.19,28.11,28.11,14500.0,24.4715,24.4715,24.402,24.402,14500.0
2006-12-05 12:10:00,28.12,28.13,28.11,28.12,27800.0,24.4107,24.4194,24.402,24.4107,27800.0
2006-12-05 12:15:00,28.12,28.13,28.11,28.12,9800.0,24.4107,24.4194,24.402,24.4107,9800.0
2006-12-05 12:20:00,28.12,28.12,28.1,28.12,11700.0,24.4107,24.4107,24.3933,24.4107,11700.0
2006-12-05 12:25:00,28.11,28.12,28.1,28.1,10700.0,24.402,24.4107,24.3933,24.3933,10700.0
2006-12-05 12:30:00,28.11,28.11,28.09,28.1,8600.0,24.402,24.402,24.3846,24.3933,8600.0
2006-12-05 12:35:00,28.1,28.11,28.09,28.1,8100.0,24.3933,24.402,24.3846,24.3933,8100.0
2006-12-05 12:40:00,28.1,28.1,28.05,28.06,47600.0,24.3933,24.3933,24.3499,24.3586,47600.0
2006-12-05 12:45:00,28.06,28.07,28.04,28.06,19800.0,24.3586,24.3673,24.3412,24.3586,19800.0
2006-12-05 12:50:00,28.05,28.08,28.04,28.08,5400.0,24.3499,24.376,24.3412,24.376,5400.0
2006-12-05 12:55:00,28.08,28.08,28.06,28.08,4400.0,24.376,24.376,24.3586,24.376,4400.0
2006-12-05 13:00:00,28.08,28.09,28.07,28.08,6800.0,24.376,24.3846,24.3673,24.376,6800.0
2006-12-05 13:05:00,28.07,28.07,28.06,28.06,8600.0,24.3673,24.3673,24.3586,24.3586,8600.0
2006-12-05 13:10:00,28.06,28.09,28.06,28.09,6700.0,24.3586,24.3846,24.3586,24.3846,6700.0
2006-12-05 13:15:00,28.09,28.09,28.08,28.09,4400.0,24.3846,24.3846,24.376,24.3846,4400.0
2006-12-05 13:20:00,28.09,28.1,28.08,28.09,7500.0,24.3846,24.3933,24.376,24.3846,7500.0
2006-12-05 13:25:00,28.1,28.1,28.06,28.06,9000.0,24.3933,24.3933,24.3586,24.3586,9000.0
2006-12-05 13:30:00,28.06,28.09,28.04,28.05,21000.0,24.3586,24.3846,24.3412,24.3499,21000.0
2006-12-05 13:35:00,28.06,28.1,28.06,28.06,11500.0,24.3586,24.3933,24.3586,24.3586,11500.0
2006-12-05 13:40:00,28.07,28.08,28.06,28.08,14500.0,24.3673,24.376,24.3586,24.376,14500.0
2006-12-05 13:45:00,28.08,28.08,28.07,28.08,3700.0,24.376,24.376,24.3673,24.376,3700.0
2006-12-05 13:50:00,28.07,28.08,28.07,28.07,4300.0,24.3673,24.376,24.3673,24.3673,4300.0
2006-12-05 13:55:00,28.08,28.09,28.07,28.09,2700.0,24.376,24.3846,24.3673,24.3846,2700.0
2006-12-05 14:00:00,28.07,28.08,28.06,28.06,2900.0,24.3673,24.376,24.3586,24.3586,2900.0
2006-12-05 14:05:00,28.07,28.08,28.06,28.08,5700.0,24.3673,24.376,24.3586,24.376,5700.0
2006-12-05 14:10:00,28.09,28.11,28.09,28.1,6500.0,24.3846,24.402,24.3846,24.3933,6500.0
2006-12-05 14:15:00,28.1,28.13,28.1,28.13,8300.0,24.3933,24.4194,24.3933,24.4194,8300.0
2006-12-05 14:20:00,28.13,28.15,28.12,28.12,10300.0,24.4194,24.4367,24.4107,24.4107,10300.0
2006-12-05 14:25:00,28.12,28.12,28.1,28.12,9000.0,24.4107,24.4107,24.3933,24.4107,9000.0
2006-12-05 14:30:00,28.12,28.13,28.11,28.13,11400.0,24.4107,24.4194,24.402,24.4194,11400.0
2006-12-05 14:35:00,28.12,28.14,28.12,28.14,4800.0,24.4107,24.428,24.4107,24.428,4800.0
2006-12-05 14:40:00,28.13,28.14,28.11,28.12,9600.0,24.4194,24.428,24.402,24.4107,9600.0
2006-12-05 14:45:00,28.12,28.13,28.1,28.11,6700.0,24.4107,24.4194,24.3933,24.402,6700.0
2006-12-05 14:50:00,28.11,28.11,28.1,28.11,2300.0,24.402,24.402,24.3933,24.402,2300.0
2006-12-05 14:55:00,28.12,28.12,28.1,28.11,4000.0,24.4107,24.4107,24.3933,24.402,4000.0
2006-12-05 15:00:00,28.1,28.12,28.1,28.11,17300.0,24.3933,24.4107,24.3933,24.402,17300.0
2006-12-05 15:05:00,28.11,28.12,28.11,28.11,2500.0,24.402,24.4107,24.402,24.402,2500.0
2006-12-05 15:10:00,28.11,28.11,28.1,28.11,10400.0,24.402,24.402,24.3933,24.402,10400.0
2006-12-05 15:15:00,28.12,28.13,28.1,28.1,11600.0,24.4107,24.4194,24.3933,24.3933,11600.0
2006-12-05 15:20:00,28.11,28.11,28.1,28.11,2400.0,24.402,24.402,24.3933,24.402,2400.0
2006-12-05 15:25:00,28.1,28.11,28.1,28.11,9000.0,24.3933,24.402,24.3933,24.402,9000.0
2006-12-05 15:30:00,28.11,28.12,28.1,28.1,6500.0,24.402,24.4107,24.3933,24.3933,6500.0
2006-12-05 15:35:00,28.11,28.12,28.11,28.11,3500.0,24.402,24.4107,24.402,24.402,3500.0
2006-12-05 15:40:00,28.12,28.12,28.11,28.12,9700.0,24.4107,24.4107,24.402,24.4107,9700.0
2006-12-05 15:45:00,28.11,28.13,28.11,28.12,8500.0,24.402,24.4194,24.402,24.4107,8500.0
2006-12-05 15:50:00,28.13,28.15,28.12,28.14,21400.0,24.4194,24.4367,24.4107,24.428,21400.0
2006-12-05 15:55:00,28.14,28.15,28.07,28.09,51100.0,24.428,24.4367,24.3673,24.3846,51100.0
2006-12-06 09:30:00,28.05,28.09,28.03,28.09,24400.0,24.3499,24.3846,24.3326,24.3846,24400.0
2006-12-06 09:35:00,28.09,28.1,28.03,28.07,6300.0,24.3846,24.3933,24.3326,24.3673,6300.0
2006-12-06 09:40:00,28.07,28.1,28.04,28.1,16400.0,24.3673,24.3933,24.3412,24.3933,16400.0
2006-12-06 09:45:00,28.1,28.15,28.08,28.15,10700.0,24.3933,24.4367,24.376,24.4367,10700.0
2006-12-06 09:50:00,28.15,28.15,28.11,28.14,6200.0,24.4367,24.4367,24.402,24.428,6200.0
2006-12-06 09:55:00,28.13,28.13,28.1,28.12,12800.0,24.4194,24.4194,24.3933,24.4107,12800.0
2006-12-06 10:00:00,28.12,28.13,28.08,28.13,9100.0,24.4107,24.4194,24.376,24.4194,9100.0
2006-12-06 10:05:00,28.11,28.15,28.11,28.14,6700.0,24.402,24.4367,24.402,24.428,6700.0
2006-12-06 10:10:00,28.14,28.15,28.04,28.12,26500.0,24.428,24.4367,24.3412,24.4107,26500.0
2006-12-06 10:15:00,28.13,28.19,28.12,28.18,21700.0,24.4194,24.4715,24.4107,24.4628,21700.0
2006-12-06 10:20:00,28.18,28.23,28.18,28.22,8500.0,24.4628,24.5062,24.4628,24.4975,8500.0
2006-12-06 10:25:00,28.21,28.24,28.21,28.23,12500.0,24.4888,24.5149,24.4888,24.5062,12500.0
2006-12-06 10:30:00,28.22,28.22,28.18,28.18,4800.0,24.4975,24.4975,24.4628,24.4628,4800.0
2006-12-06 10:35:00,28.19,28.2,28.16,28.16,6900.0,24.4715,24.4801,24.4454,24.4454,6900.0
2006-12-06 10:40:00,28.15,28.19,28.15,28.19,5000.0,24.4367,24.4715,24.4367,24.4715,5000.0
2006-12-06 10:45:00,28.18,28.2,28.18,28.2,6500.0,24.4628,24.4801,24.4628,24.4801,6500.0
2006-12-06 10:50:00,28.2,28.23,28.19,28.23,9100.0,24.4801,24.5062,24.4715,24.5062,9100.0
2006-12-06 10:55:00,28.21,28.22,28.2,28.21,4300.0,24.4888,24.4975,24.4801,24.4888,4300.0
2006-12-06 11:00:00,28.21,28.24,28.21,28.23,11600.0,24.4888,24.5149,24.4888,24.5062,11600.0
2006-12-06 11:05:00,28.23,28.25,28.23,28.24,4200.0,24.5062,24.5235,24.5062,24.5149,4200.0
2006-12-06 11:10:00,28.25,28.26,28.24,28.26,11600.0,24.5235,24.5322,24.5149,24.5322,11600.0
2006-12-06 11:15:00,28.25,28.27,28.25,28.25,6100.0,24.5235,24.5409,24.5235,24.5235,6100.0
2006-12-06 11:20:00,28.26,28.26,28.25,28.26,1400.0,24.5322,24.5322,24.5235,24.5322,1400.0
2006-12-06 11:25:00,28.25,28.25,28.24,28.24,3800.0,24.5235,24.5235,24.5149,24.5149,3800.0
2006-12-06 11:30:00,28.24,28.25,28.22,28.24,4700.0,24.5149,24.5235,24.4975,24.5149,4700.0
2006-12-06 11:35:00,28.23,28.24,28.23,28.24,3700.0,24.5062,24.5149,24.5062,24.5149,3700.0
2006-12-06 11:40:00,28.23,28.24,28.22,28.22,10900.0,24.5062,24.5149,24.4975,24.4975,10900.0
2006-12-06 11:45:00,28.23,28.23,28.22,28.23,18000.0,24.5062,24.5062,24.4975,24.5062,18000.0
2006-12-06 11:50:00,28.23,28.24,28.23,28.23,2300.0,24.5062,24.5149,24.5062,24.5062,2300.0
2006-12-06 11:55:00,28.24,28.24,28.21,28.22,8900.0,24.5149,24.5149,24.4888,24.4975,8900.0
2006-12-06 12:00:00,28.22,28.23,28.2,28.23,4200.0,24.4975,24.5062,24.4801,24.5062,4200.0
2006-12-06 12:05:00,28.23,28.25,28.23,28.24,5100.0,24.5062,24.5235,24.5062,24.5149,5100.0
2006-12-06 12:10:00,28.24,28.24,28.22,28.22,8300.0,24.5149,24.5149,24.4975,24.4975,8300.0
2006-12-06 12:15:00,28.22,28.22,28.21,28.22,3700.0,24.4975,24.4975,24.4888,24.4975,3700.0
2006-12-06 12:20:00,28.22,28.22,28.15,28.15,26000.0,24.4975,24.4975,24.4367,24.4367,26000.0
2006-12-06 12:25:00,28.16,28.16,28.13,28.14,13600.0,24.4454,24.4454,24.4194,24.428,13600.0
2006-12-06 12:30:00,28.14,28.16,28.11,28.11,7500.0,24.428,24.4454,24.402,24.402,7500.0
2006-12-06 12:35:00,28.11,28.14,28.11,28.12,20800.0,24.402,24.428,24.402,24.4107,20800.0
2006-12-06 12:40:00,28.12,28.14,28.1,28.1,6200.0,24.4107,24.428,24.3933,24.3933,6200.0
2006-12-06 12:45:00,28.1,28.13,28.1,28.11,5000.0,24.3933,24.4194,24.3933,24.402,5000.0
2006-12-06 12:50:00,28.11,28.12,28.1,28.11,9900.0,24.402,24.4107,24.3933,24.402,9900.0
2006-12-06 12:55:00,28.11,28.12,28.11,28.11,3100.0,24.402,24.4107,24.402,24.402,3100.0
2006-12-06 13:00:00,28.12,28.13,28.1,28.12,5500.0,24.4107,24.4194,24.3933,24.4107,5500.0
2006-12-06 13:05:00,28.13,28.13,28.11,28.12,4300.0,24.4194,24.4194,24.402,24.4107,4300.0
2006-12-06 13:10:00,28.11,28.12,28.11,28.12,4500.0,24.402,24.4107,24.402,24.4107,4500.0
2006-12-06 13:15:00,28.13,28.13,28.11,28.11,5400.0,24.4194,24.4194,24.402,24.402,5400.0
2006-12-06 13:20:00,28.11,28.15,28.11,28.15,7700.0,24.402,24.4367,24.402,24.4367,7700.0
2006-12-06 13:25:00,28.15,28.16,28.14,28.15,5800.0,24.4367,24.4454,24.428,24.4367,5800.0
2006-12-06 13:30:00,28.13,28.14,28.11,28.12,8800.0,24.4194,24.428,24.402,24.4107,8800.0
2006-12-06 13:35:00,28.12,28.12,28.1,28.11,6100.0,24.4107,24.4107,24.3933,24.402,6100.0
2006-12-06 13:40:00,28.11,28.11,28.08,28.08,5800.0,24.402,24.402,24.376,24.376,5800.0
2006-12-06 13:45:00,28.08,28.08,28.07,28.08,3300.0,24.376,24.376,24.3673,24.376,3300.0
2006-12-06 13:50:00,28.08,28.09,28.07,28.09,6300.0,24.376,24.3846,24.3673,24.3846,6300.0
2006-12-06 13:55:00,28.09,28.09,28.08,28.08,2300.0,24.3846,24.3846,24.376,24.376,2300.0
2006-12-06 14:00:00,28.08,28.09,28.07,28.09,9700.0,24.376,24.3846,24.3673,24.3846,9700.0
2006-12-06 14:05:00,28.08,28.09,28.08,28.08,2400.0,24.376,24.3846,24.376,24.376,2400.0
2006-12-06 14:10:00,28.08,28.09,28.08,28.09,4300.0,24.376,24.3846,24.376,24.3846,4300.0
2006-12-06 14:15:00,28.09,28.09,28.08,28.09,3400.0,24.3846,24.3846,24.376,24.3846,3400.0
2006-12-06 14:20:00,28.08,28.1,28.08,28.1,8500.0,24.376,24.3933,24.376,24.3933,8500.0
2006-12-06 14:25:00,28.1,28.1,28.09,28.09,4100.0,24.3933,24.3933,24.3846,24.3846,4100.0
2006-12-06 14:30:00,28.09,28.1,28.08,28.09,6900.0,24.3846,24.3933,24.376,24.3846,6900.0
2006-12-06 14:35:00,28.09,28.09,28.06,28.07,9600.0,24.3846,24.3846,24.3586,24.3673,9600.0
2006-12-06 14:40:00,28.08,28.08,28.07,28.07,2600.0,24.376,24.376,24.3673,24.3673,2600.0
2006-12-06 14:45:00,28.07,28.08,28.07,28.08,2800.0,24.3673,24.376,24.3673,24.376,2800.0
2006-12-06 14:50:00,28.08,28.08,28.07,28.07,2800.0,24.376,24.376,24.3673,24.3673,2800.0
2006-12-06 14:55:00,28.08,28.08,28.07,28.08,3400.0,24.376,24.376,24.3673,24.376,3400.0
2006-12-06 15:00:00,28.08,28.08,28.07,28.07,7900.0,24.376,24.376,24.3673,24.3673,7900.0
2006-12-06 15:05:00,28.07,28.07,28.06,28.06,3100.0,24.3673,24.3673,24.3586,24.3586,3100.0
2006-12-06 15:10:00,28.07,28.07,28.06,28.06,4800.0,24.3673,24.3673,24.3586,24.3586,4800.0
2006-12-06 15:15:00,28.06,28.06,28.02,28.02,15000.0,24.3586,24.3586,24.3239,24.3239,15000.0
2006-12-06 15:20:00,28.02,28.03,28.01,28.02,14900.0,24.3239,24.3326,24.3152,24.3239,14900.0
2006-12-06 15:25:00,28.03,28.04,28.02,28.04,12700.0,24.3326,24.3412,24.3239,24.3412,12700.0
2006-12-06 15:30:00,28.03,28.08,28.03,28.08,7600.0,24.3326,24.376,24.3326,24.376,7600.0
2006-12-06 15:35:00,28.08,28.1,28.06,28.08,21200.0,24.376,24.3933,24.3586,24.376,21200.0
2006-12-06 15:40:00,28.08,28.1,28.07,28.09,12400.0,24.376,24.3933,24.3673,24.3846,12400.0
2006-12-06 15:45:00,28.1,28.1,28.09,28.09,5400.0,24.3933,24.3933,24.3846,24.3846,5400.0
2006-12-06 15:50:00,28.09,28.1,28.07,28.07,20800.0,24.3846,24.3933,24.3673,24.3673,20800.0
2006-12-06 15:55:00,28.09,28.09,28.05,28.07,21700.0,24.3846,24.3846,24.3499,24.3673,21700.0
2006-12-07 09:30:00,28.11,28.18,28.09,28.09,19500.0,24.402,24.4628,24.3846,24.3846,19500.0
2006-12-07 09:35:00,28.1,28.17,28.1,28.17,2000.0,24.3933,24.4541,24.3933,24.4541,2000.0
2006-12-07 09:40:00,28.17,28.2,28.13,28.17,6200.0,24.4541,24.4801,24.4194,24.4541,6200.0
2006-12-07 09:45:00,28.17,28.18,28.08,28.09,12200.0,24.4541,24.4628,24.376,24.3846,12200.0
2006-12-07 09:50:00,28.08,28.12,28.05,28.09,13200.0,24.376,24.4107,24.3499,24.3846,13200.0
2006-12-07 09:55:00,28.09,28.15,28.07,28.15,4300.0,24.3846,24.4367,24.3673,24.4367,4300.0
2006-12-07 10:00:00,28.15,28.17,28.13,28.15,6200.0,24.4367,24.4541,24.4194,24.4367,6200.0
2006-12-07 10:05:00,28.15,28.17,28.12,28.12,7800.0,24.4367,24.4541,24.4107,24.4107,7800.0
2006-12-07 10:10:00,28.12,28.13,28.1,28.1,3400.0,24.4107,24.4194,24.3933,24.3933,3400.0
2006-12-07 10:15:00,28.12,28.16,28.11,28.14,10100.0,24.4107,24.4454,24.402,24.428,10100.0
2006-12-07 10:20:00,28.15,28.16,28.14,28.15,8400.0,24.4367,24.4454,24.428,24.4367,8400.0
2006-12-07 10:25:00,28.14,28.15,28.14,28.15,1300.0,24.428,24.4367,24.428,24.4367,1300.0
2006-12-07 10:30:00,28.15,28.16,28.13,28.16,8000.0,24.4367,24.4454,24.4194,24.4454,8000.0
2006-12-07 10:35:00,28.16,28.17,28.15,28.17,3800.0,24.4454,24.4541,24.4367,24.4541,3800.0
2006-12-07 10:40:00,28.17,28.19,28.09,28.09,9500.0,24.4541,24.4715,24.3846,24.3846,9500.0
2006-12-07 10:45:00,28.09,28.16,28.08,28.15,5800.0,24.3846,24.4454,24.376,24.4367,5800.0
2006-12-07 10:50:00,28.15,28.16,28.11,28.15,8000.0,24.4367,24.4454,24.402,24.4367,8000.0
2006-12-07 10:55:00,28.15,28.15,28.14,28.15,5800.0,24.4367,24.4367,24.428,24.4367,5800.0
2006-12-07 11:00:00,28.16,28.16,28.15,28.15,5000.0,24.4454,24.4454,24.4367,24.4367,5000.0
2006-12-07 11:05:00,28.15,28.16,28.15,28.16,7300.0,24.4367,24.4454,24.4367,24.4454,7300.0
2006-12-07 11:10:00,28.16,28.17,28.15,28.17,3900.0,24.4454,24.4541,24.4367,24.4541,3900.0
2006-12-07 11:15:00,28.17,28.17,28.14,28.14,11400.0,24.4541,24.4541,24.428,24.428,11400.0
2006-12-07 11:20:00,28.16,28.16,28.15,28.16,2400.0,24.4454,24.4454,24.4367,24.4454,2400.0
2006-12-07 11:25:00,28.15,28.16,28.15,28.16,2500.0,24.4367,24.4454,24.4367,24.4454,2500.0
2006-12-07 11:30:00,28.16,28.16,28.15,28.16,3700.0,24.4454,24.4454,24.4367,24.4454,3700.0
2006-12-07 11:35:00,28.16,28.19,28.16,28.18,10900.0,24.4454,24.4715,24.4454,24.4628,10900.0
2006-12-07 11:40:00,28.18,28.19,28.17,28.17,3500.0,24.4628,24.4715,24.4541,24.4541,3500.0
2006-12-07 11:45:00,28.16,28.16,28.13,28.15,10900.0,24.4454,24.4454,24.4194,24.4367,10900.0
2006-12-07 11:50:00,28.16,28.19,28.15,28.19,8600.0,24.4454,24.4715,24.4367,24.4715,8600.0
2006-12-07 11:55:00,28.19,28.2,28.18,28.19,3000.0,24.4715,24.4801,24.4628,24.4715,3000.0
2006-12-07 12:00:00,28.2,28.2,28.17,28.17,5400.0,24.4801,24.4801,24.4541,24.4541,5400.0
2006-12-07 12:05:00,28.17,28.19,28.16,28.19,4300.0,24.4541,24.4715,24.4454,24.4715,4300.0
2006-12-07 12:10:00,28.19,28.2,28.17,28.19,4800.0,24.4715,24.4801,24.4541,24.4715,4800.0
2006-12-07 12:15:00,28.19,28.19,28.18,28.19,2000.0,24.4715,24.4715,24.4628,24.4715,2000.0
2006-12-07 12:20:00,28.19,28.2,28.19,28.19,2800.0,24.4715,24.4801,24.4715,24.4715,2800.0
2006-12-07 12:25:00,28.19,28.2,28.18,28.19,4200.0,24.4715,24.4801,24.4628,24.4715,4200.0
2006-12-07 12:30:00,28.18,28.19,28.18,28.19,2300.0,24.4628,24.4715,24.4628,24.4715,2300.0
2006-12-07 12:35:00,28.19,28.2,28.18,28.2,3000.0,24.4715,24.4801,24.4628,24.4801,3000.0
2006-12-07 12:40:00,28.2,28.2,28.19,28.2,1900.0,24.4801,24.4801,24.4715,24.4801,1900.0
2006-12-07 12:45:00,28.2,28.2,28.19,28.2,2400.0,24.4801,24.4801,24.4715,24.4801,2400.0
2006-12-07 12:50:00,28.19,28.2,28.18,28.18,9000.0,24.4715,24.4801,24.4628,24.4628,9000.0
2006-12-07 12:55:00,28.19,28.19,28.18,28.19,6100.0,24.4715,24.4715,24.4628,24.4715,6100.0
2006-12-07 13:00:00,28.19,28.19,28.18,28.19,3900.0,24.4715,24.4715,24.4628,24.4715,3900.0
2006-12-07 13:05:00,28.19,28.19,28.18,28.19,3900.0,24.4715,24.4715,24.4628,24.4715,3900.0
2006-12-07 13:10:00,28.19,28.19,28.18,28.19,3900.0,24.4715,24.4715,24.4628,24.4715,3900.0
2006-12-07 13:15:00,28.19,28.2,28.18,28.19,6900.0,24.4715,24.4801,24.4628,24.4715,6900.0
2006-12-07 13:20:00,28.19,28.2,28.18,28.18,5500.0,24.4715,24.4801,24.4628,24.4628,5500.0
2006-12-07 13:25:00,28.18,28.2,28.17,28.19,39700.0,24.4628,24.4801,24.4541,24.4715,39700.0
2006-12-07 13:30:00,28.2,28.2,28.19,28.19,5100.0,24.4801,24.4801,24.4715,24.4715,5100.0
2006-12-07 13:35:00,28.19,28.19,28.15,28.16,9400.0,24.4715,24.4715,24.4367,24.4454,9400.0
2006-12-07 13:40:00,28.16,28.16,28.13,28.14,6700.0,24.4454,24.4454,24.4194,24.428,6700.0
2006-12-07 13:45:00,28.14,28.14,28.13,28.13,8600.0,24.428,24.428,24.4194,24.4194,8600.0
2006-12-07 13:50:00,28.13,28.14,28.13,28.14,6400.0,24.4194,24.428,24.4194,24.428,6400.0
2006-12-07 13:55:00,28.14,28.16,28.13,28.15,11200.0,24.428,24.4454,24.4194,24.4367,11200.0
2006-12-07 14:00:00,28.16,28.2,28.15,28.18,6000.0,24.4454,24.4801,24.4367,24.4628,6000.0
2006-12-07 14:05:00,28.19,28.2,28.18,28.2,6300.0,24.4715,24.4801,24.4628,24.4801,6300.0
2006-12-07 14:10:00,28.19,28.19,28.17,28.18,5500.0,24.4715,24.4715,24.4541,24.4628,5500.0
2006-12-07 14:15:00,28.17,28.19,28.16,28.19,7000.0,24.4541,24.4715,24.4454,24.4715,7000.0
2006-12-07 14:20:00,28.19,28.2,28.18,28.19,6100.0,24.4715,24.4801,24.4628,24.4715,6100.0
2006-12-07 14:25:00,28.19,28.2,28.16,28.16,3000.0,24.4715,24.4801,24.4454,24.4454,3000.0
2006-12-07 14:30:00,28.18,28.19,28.15,28.18,6400.0,24.4628,24.4715,24.4367,24.4628,6400.0
2006-12-07 14:35:00,28.19,28.2,28.17,28.19,10000.0,24.4715,24.4801,24.4541,24.4715,10000.0
2006-12-07 14:40:00,28.19,28.2,28.17,28.19,11400.0,24.4715,24.4801,24.4541,24.4715,11400.0
2006-12-07 14:45:00,28.19,28.21,28.19,28.21,4100.0,24.4715,24.4888,24.4715,24.4888,4100.0
2006-12-07 14:50:00,28.21,28.22,28.19,28.21,4700.0,24.4888,24.4975,24.4715,24.4888,4700.0
2006-12-07 14:55:00,28.21,28.23,28.2,28.21,5300.0,24.4888,24.5062,24.4801,24.4888,5300.0
2006-12-07 15:00:00,28.2,28.2,28.18,28.19,4000.0,24.4801,24.4801,24.4628,24.4715,4000.0
2006-12-07 15:05:00,28.19,28.2,28.18,28.18,4900.0,24.4715,24.4801,24.4628,24.4628,4900.0
2006-12-07 15:10:00,28.19,28.2,28.18,28.19,5600.0,24.4715,24.4801,24.4628,24.4715,5600.0
2006-12-07 15:15:00,28.2,28.21,28.19,28.2,5900.0,24.4801,24.4888,24.4715,24.4801,5900.0
2006-12-07 15:20:00,28.2,28.2,28.17,28.18,9500.0,24.4801,24.4801,24.4541,24.4628,9500.0
2006-12-07 15:25:00,28.19,28.23,28.18,28.21,16200.0,24.4715,24.5062,24.4628,24.4888,16200.0
2006-12-07 15:30:00,28.21,28.23,28.19,28.19,14200.0,24.4888,24.5062,24.4715,24.4715,14200.0
2006-12-07 15:35:00,28.19,28.19,28.15,28.15,15900.0,24.4715,24.4715,24.4367,24.4367,15900.0
2006-12-07 15:40:00,28.16,28.17,28.14,28.16,23900.0,24.4454,24.4541,24.428,24.4454,23900.0
2006-12-07 15:45:00,28.16,28.17,28.15,28.16,11000.0,24.4454,24.4541,24.4367,24.4454,11000.0
2006-12-07 15:50:00,28.15,28.16,28.1,28.11,24800.0,24.4367,24.4454,24.3933,24.402,24800.0
2006-12-07 15:55:00,28.1,28.17,28.1,28.17,25400.0,24.3933,24.4541,24.3933,24.4541,25400.0
2006-12-08 09:30:00,28.15,28.21,28.09,28.21,8600.0,24.4367,24.4888,24.3846,24.4888,8600.0
2006-12-08 09:35:00,28.21,28.21,28.09,28.13,4000.0,24.4888,24.4888,24.3846,24.4194,4000.0
2006-12-08 09:40:00,28.09,28.19,28.09,28.18,2300.0,24.3846,24.4715,24.3846,24.4628,2300.0
2006-12-08 09:45:00,28.17,28.2,28.17,28.17,3900.0,24.4541,24.4801,24.4541,24.4541,3900.0
2006-12-08 09:50:00,28.17,28.2,28.16,28.2,1400.0,24.4541,24.4801,24.4454,24.4801,1400.0
2006-12-08 09:55:00,28.18,28.2,28.18,28.18,3400.0,24.4628,24.4801,24.4628,24.4628,3400.0
2006-12-08 10:00:00,28.18,28.18,28.11,28.11,1600.0,24.4628,24.4628,24.402,24.402,1600.0
2006-12-08 10:05:00,28.1,28.12,28.09,28.12,4800.0,24.3933,24.4107,24.3846,24.4107,4800.0
2006-12-08 10:10:00,28.12,28.12,28.09,28.12,4100.0,24.4107,24.4107,24.3846,24.4107,4100.0
2006-12-08 10:15:00,28.11,28.11,28.09,28.1,3200.0,24.402,24.402,24.3846,24.3933,3200.0
2006-12-08 10:20:00,28.11,28.13,28.11,28.12,2800.0,24.402,24.4194,24.402,24.4107,2800.0
2006-12-08 10:25:00,28.13,28.17,28.12,28.12,3500.0,24.4194,24.4541,24.4107,24.4107,3500.0
2006-12-08 10:30:00,28.14,28.16,28.12,28.16,1600.0,24.428,24.4454,24.4107,24.4454,1600.0
2006-12-08 10:35:00,28.14,28.14,28.12,28.12,2100.0,24.428,24.428,24.4107,24.4107,2100.0
2006-12-08 10:40:00,28.13,28.16,28.11,28.11,3800.0,24.4194,24.4454,24.402,24.402,3800.0
2006-12-08 10:45:00,28.13,28.14,28.1,28.13,2700.0,24.4194,24.428,24.3933,24.4194,2700.0
2006-12-08 10:50:00,28.14,28.16,28.13,28.15,4400.0,24.428,24.4454,24.4194,24.4367,4400.0
2006-12-08 10:55:00,28.16,28.17,28.15,28.17,1500.0,24.4454,24.4541,24.4367,24.4541,1500.0
2006-12-08 11:00:00,28.15,28.2,28.14,28.19,5400.0,24.4367,24.4801,24.428,24.4715,5400.0
2006-12-08 11:05:00,28.2,28.2,28.19,28.19,4500.0,24.4801,24.4801,24.4715,24.4715,4500.0
2006-12-08 11:10:00,28.19,28.19,28.18,28.19,4900.0,24.4715,24.4715,24.4628,24.4715,4900.0
2006-12-08 11:15:00,28.19,28.19,28.17,28.19,6300.0,24.4715,24.4715,24.4541,24.4715,6300.0
2006-12-08 11:20:00,28.19,28.19,28.18,28.19,4500.0,24.4715,24.4715,24.4628,24.4715,4500.0
2006-12-08 11:25:00,28.19,28.2,28.18,28.18,4200.0,24.4715,24.4801,24.4628,24.4628,4200.0
2006-12-08 11:30:00,28.2,28.21,28.2,28.2,5200.0,24.4801,24.4888,24.4801,24.4801,5200.0
2006-12-08 11:35:00,28.21,28.22,28.2,28.21,3600.0,24.4888,24.4975,24.4801,24.4888,3600.0
2006-12-08 11:40:00,28.21,28.22,28.2,28.2,2500.0,24.4888,24.4975,24.4801,24.4801,2500.0
2006-12-08 11:45:00,28.19,28.22,28.18,28.21,3100.0,24.4715,24.4975,24.4628,24.4888,3100.0
2006-12-08 11:50:00,28.21,28.21,28.14,28.15,7200.0,24.4888,24.4888,24.428,24.4367,7200.0
2006-12-08 11:55:00,28.15,28.16,28.14,28.15,2600.0,24.4367,24.4454,24.428,24.4367,2600.0
2006-12-08 12:00:00,28.14,28.15,28.13,28.13,4000.0,24.428,24.4367,24.4194,24.4194,4000.0
2006-12-08 12:05:00,28.14,28.17,28.14,28.16,4400.0,24.428,24.4541,24.428,24.4454,4400.0
2006-12-08 12:10:00,28.16,28.16,28.15,28.15,2100.0,24.4454,24.4454,24.4367,24.4367,2100.0
2006-12-08 12:15:00,28.15,28.16,28.13,28.13,4100.0,24.4367,24.4454,24.4194,24.4194,4100.0
2006-12-08 12:20:00,28.15,28.15,28.14,28.14,1800.0,24.4367,24.4367,24.428,24.428,1800.0
2006-12-08 12:25:00,28.13,28.15,28.13,28.15,4400.0,24.4194,24.4367,24.4194,24.4367,4400.0
2006-12-08 12:30:00,28.14,28.14,28.12,28.12,6300.0,24.428,24.428,24.4107,24.4107,6300.0
2006-12-08 12:35:00,28.12,28.12,28.1,28.11,9800.0,24.4107,24.4107,24.3933,24.402,9800.0
2006-12-08 12:40:00,28.11,28.12,28.1,28.1,3100.0,24.402,24.4107,24.3933,24.3933,3100.0
2006-12-08 12:45:00,28.11,28.12,28.1,28.12,2800.0,24.402,24.4107,24.3933,24.4107,2800.0
2006-12-08 12:50:00,28.11,28.12,28.1,28.12,4700.0,24.402,24.4107,24.3933,24.4107,4700.0
2006-12-08 12:55:00,28.12,28.14,28.12,28.14,5100.0,24.4107,24.428,24.4107,24.428,5100.0
2006-12-08 13:00:00,28.14,28.14,28.13,28.13,2100.0,24.428,24.428,24.4194,24.4194,2100.0
2006-12-08 13:05:00,28.14,28.14,28.13,28.13,2500.0,24.428,24.428,24.4194,24.4194,2500.0
2006-12-08 13:10:00,28.14,28.14,28.13,28.13,1600.0,24.428,24.428,24.4194,24.4194,1600.0
2006-12-08 13:15:00,28.13,28.14,28.13,28.13,3500.0,24.4194,24.428,24.4194,24.4194,3500.0
2006-12-08 13:20:00,28.14,28.14,28.12,28.13,3900.0,24.428,24.428,24.4107,24.4194,3900.0
2006-12-08 13:25:00,28.13,28.13,28.12,28.13,3000.0,24.4194,24.4194,24.4107,24.4194,3000.0
2006-12-08 13:30:00,28.13,28.13,28.12,28.13,2300.0,24.4194,24.4194,24.4107,24.4194,2300.0
2006-12-08 13:35:00,28.12,28.13,28.12,28.13,2100.0,24.4107,24.4194,24.4107,24.4194,2100.0
2006-12-08 13:40:00,28.13,28.13,28.12,28.12,1500.0,24.4194,24.4194,24.4107,24.4107,1500.0
2006-12-08 13:45:00,28.13,28.13,28.12,28.13,3100.0,24.4194,24.4194,24.4107,24.4194,3100.0
2006-12-08 13:50:00,28.12,28.16,28.11,28.16,10400.0,24.4107,24.4454,24.402,24.4454,10400.0
2006-12-08 13:55:00,28.15,28.15,28.13,28.14,2600.0,24.4367,24.4367,24.4194,24.428,2600.0
2006-12-08 14:00:00,28.14,28.15,28.14,28.15,3200.0,24.428,24.4367,24.428,24.4367,3200.0
2006-12-08 14:05:00,28.14,28.18,28.14,28.17,11300.0,24.428,24.4628,24.428,24.4541,11300.0
2006-12-08 14:10:00,28.17,28.2,28.17,28.19,33100.0,24.4541,24.4801,24.4541,24.4715,33100.0
2006-12-08 14:15:00,28.19,28.19,28.15,28.16,4600.0,24.4715,24.4715,24.4367,24.4454,4600.0
2006-12-08 14:20:00,28.15,28.19,28.15,28.19,5800.0,24.4367,24.4715,24.4367,24.4715,5800.0
2006-12-08 14:25:00,28.19,28.2,28.15,28.17,7100.0,24.4715,24.4801,24.4367,24.4541,7100.0
2006-12-08 14:30:00,28.16,28.16,28.15,28.15,1500.0,24.4454,24.4454,24.4367,24.4367,1500.0
2006-12-08 14:35:00,28.15,28.17,28.14,28.17,5100.0,24.4367,24.4541,24.428,24.4541,5100.0
2006-12-08 14:40:00,28.18,28.21,28.18,28.21,4500.0,24.4628,24.4888,24.4628,24.4888,4500.0
2006-12-08 14:45:00,28.2,28.21,28.18,28.19,2600.0,24.4801,24.4888,24.4628,24.4715,2600.0
2006-12-08 14:50:00,28.19,28.22,28.19,28.21,5200.0,24.4715,24.4975,24.4715,24.4888,5200.0
2006-12-08 14:55:00,28.21,28.22,28.19,28.2,5400.0,24.4888,24.4975,24.4715,24.4801,5400.0
2006-12-08 15:00:00,28.2,28.22,28.2,28.21,6100.0,24.4801,24.4975,24.4801,24.4888,6100.0
2006-12-08 15:05:00,28.2,28.22,28.2,28.21,9600.0,24.4801,24.4975,24.4801,24.4888,9600.0
2006-12-08 15:10:00,28.21,28.22,28.2,28.22,6700.0,24.4888,24.4975,24.4801,24.4975,6700.0
2006-12-08 15:15:00,28.22,28.22,28.2,28.21,6200.0,24.4975,24.4975,24.4801,24.4888,6200.0
2006-12-08 15:20:00,28.2,28.23,28.2,28.22,15200.0,24.4801,24.5062,24.4801,24.4975,15200.0
2006-12-08 15:25:00,28.22,28.22,28.21,28.21,9400.0,24.4975,24.4975,24.4888,24.4888,9400.0
2006-12-08 15:30:00,28.21,28.24,28.2,28.2,19700.0,24.4888,24.5149,24.4801,24.4801,19700.0
2006-12-08 15:35:00,28.2,28.22,28.2,28.21,6600.0,24.4801,24.4975,24.4801,24.4888,6600.0
2006-12-08 15:40:00,28.21,28.24,28.21,28.22,14700.0,24.4888,24.5149,24.4888,24.4975,14700.0
2006-12-08 15:45:00,28.21,28.21,28.2,28.2,11200.0,24.4888,24.4888,24.4801,24.4801,11200.0
2006-12-08 15:50:00,28.2,28.23,28.19,28.22,17800.0,24.4801,24.5062,24.4715,24.4975,17800.0
2006-12-08 15:55:00,28.21,28.23,28.19,28.19,12500.0,24.4888,24.5062,24.4715,24.4715,12500.0
2006-12-11 09:30:00,28.19,28.2,28.08,28.11,10500.0,24.4715,24.4801,24.376,24.402,10500.0
2006-12-11 09:35:00,28.1,28.21,28.07,28.19,16300.0,24.3933,24.4888,24.3673,24.4715,16300.0
2006-12-11 09:40:00,28.18,28.19,28.11,28.16,4800.0,24.4628,24.4715,24.402,24.4454,4800.0
2006-12-11 09:45:00,28.16,28.2,28.16,28.2,3500.0,24.4454,24.4801,24.4454,24.4801,3500.0
2006-12-11 09:50:00,28.2,28.23,28.19,28.23,4400.0,24.4801,24.5062,24.4715,24.5062,4400.0
2006-12-11 09:55:00,28.24,28.25,28.22,28.24,1400.0,24.5149,24.5235,24.4975,24.5149,1400.0
2006-12-11 10:00:00,28.23,28.29,28.23,28.26,7700.0,24.5062,24.5583,24.5062,24.5322,7700.0
2006-12-11 10:05:00,28.25,28.27,28.25,28.25,5100.0,24.5235,24.5409,24.5235,24.5235,5100.0
2006-12-11 10:10:00,28.24,28.26,28.24,28.24,4300.0,24.5149,24.5322,24.5149,24.5149,4300.0
2006-12-11 10:15:00,28.23,28.24,28.18,28.18,7600.0,24.5062,24.5149,24.4628,24.4628,7600.0
2006-12-11 10:20:00,28.18,28.18,28.14,28.16,4000.0,24.4628,24.4628,24.428,24.4454,4000.0
2006-12-11 10:25:00,28.15,28.15,28.0,28.02,86200.0,24.4367,24.4367,24.3065,24.3239,86200.0
2006-12-11 10:30:00,28.02,28.03,27.92,27.92,31000.0,24.3239,24.3326,24.2371,24.2371,31000.0
2006-12-11 10:35:00,27.93,28.09,27.9,28.07,17800.0,24.2458,24.3846,24.2197,24.3673,17800.0
2006-12-11 10:40:00,28.09,28.09,28.03,28.04,5200.0,24.3846,24.3846,24.3326,24.3412,5200.0
2006-12-11 10:45:00,28.03,28.15,28.02,28.13,13300.0,24.3326,24.4367,24.3239,24.4194,13300.0
2006-12-11 10:50:00,28.13,28.19,28.13,28.18,5800.0,24.4194,24.4715,24.4194,24.4628,5800.0
2006-12-11 10:55:00,28.18,28.19,28.18,28.18,3500.0,24.4628,24.4715,24.4628,24.4628,3500.0
2006-12-11 11:00:00,28.18,28.18,28.11,28.12,14200.0,24.4628,24.4628,24.402,24.4107,14200.0
2006-12-11 11:05:00,28.11,28.18,28.11,28.17,6800.0,24.402,24.4628,24.402,24.4541,6800.0
2006-12-11 11:10:00,28.17,28.18,28.16,28.17,2600.0,24.4541,24.4628,24.4454,24.4541,2600.0
2006-12-11 11:15:00,28.18,28.19,28.18,28.19,4400.0,24.4628,24.4715,24.4628,24.4715,4400.0
2006-12-11 11:20:00,28.18,28.19,28.16,28.17,6700.0,24.4628,24.4715,24.4454,24.4541,6700.0
2006-12-11 11:25:00,28.17,28.18,28.16,28.17,3700.0,24.4541,24.4628,24.4454,24.4541,3700.0
2006-12-11 11:30:00,28.16,28.18,28.15,28.17,3400.0,24.4454,24.4628,24.4367,24.4541,3400.0
2006-12-11 11:35:00,28.16,28.17,28.15,28.16,4200.0,24.4454,24.4541,24.4367,24.4454,4200.0
2006-12-11 11:40:00,28.16,28.17,28.16,28.17,3100.0,24.4454,24.4541,24.4454,24.4541,3100.0
2006-12-11 11:45:00,28.16,28.2,28.16,28.18,32300.0,24.4454,24.4801,24.4454,24.4628,32300.0
2006-12-11 11:50:00,28.18,28.19,28.16,28.18,3900.0,24.4628,24.4715,24.4454,24.4628,3900.0
2006-12-11 11:55:00,28.18,28.19,28.17,28.18,2200.0,24.4628,24.4715,24.4541,24.4628,2200.0
2006-12-11 12:00:00,28.17,28.17,28.14,28.14,6900.0,24.4541,24.4541,24.428,24.428,6900.0
2006-12-11 12:05:00,28.15,28.15,28.14,28.14,4600.0,24.4367,24.4367,24.428,24.428,4600.0
2006-12-11 12:10:00,28.14,28.16,28.14,28.14,2600.0,24.428,24.4454,24.428,24.428,2600.0
2006-12-11 12:15:00,28.14,28.14,28.14,28.14,2200.0,24.428,24.428,24.428,24.428,2200.0
2006-12-11 12:20:00,28.14,28.17,28.12,28.13,15700.0,24.428,24.4541,24.4107,24.4194,15700.0
2006-12-11 12:25:00,28.16,28.16,28.15,28.16,1800.0,24.4454,24.4454,24.4367,24.4454,1800.0
2006-12-11 12:30:00,28.17,28.18,28.17,28.17,5200.0,24.4541,24.4628,24.4541,24.4541,5200.0
2006-12-11 12:35:00,28.17,28.17,28.14,28.16,4500.0,24.4541,24.4541,24.428,24.4454,4500.0
2006-12-11 12:40:00,28.16,28.16,28.14,28.14,3100.0,24.4454,24.4454,24.428,24.428,3100.0
2006-12-11 12:45:00,28.14,28.16,28.14,28.16,1800.0,24.428,24.4454,24.428,24.4454,1800.0
2006-12-11 12:50:00,28.16,28.2,28.16,28.19,7100.0,24.4454,24.4801,24.4454,24.4715,7100.0
2006-12-11 12:55:00,28.19,28.19,28.17,28.18,3700.0,24.4715,24.4715,24.4541,24.4628,3700.0
2006-12-11 13:00:00,28.19,28.2,28.18,28.19,3600.0,24.4715,24.4801,24.4628,24.4715,3600.0
2006-12-11 13:05:00,28.2,28.21,28.18,28.21,12600.0,24.4801,24.4888,24.4628,24.4888,12600.0
2006-12-11 13:10:00,28.19,28.22,28.19,28.22,5400.0,24.4715,24.4975,24.4715,24.4975,5400.0
2006-12-11 13:15:00,28.22,28.23,28.22,28.22,4400.0,24.4975,24.5062,24.4975,24.4975,4400.0
2006-12-11 13:20:00,28.22,28.22,28.21,28.22,1100.0,24.4975,24.4975,24.4888,24.4975,1100.0
2006-12-11 13:25:00,28.22,28.22,28.21,28.21,500.0,24.4975,24.4975,24.4888,24.4888,500.0
2006-12-11 13:30:00,28.22,28.22,28.2,28.21,1400.0,24.4975,24.4975,24.4801,24.4888,1400.0
2006-12-11 13:35:00,28.2,28.2,28.19,28.19,4900.0,24.4801,24.4801,24.4715,24.4715,4900.0
2006-12-11 13:40:00,28.19,28.19,28.18,28.18,10100.0,24.4715,24.4715,24.4628,24.4628,10100.0
2006-12-11 13:45:00,28.18,28.21,28.17,28.2,10300.0,24.4628,24.4888,24.4541,24.4801,10300.0
2006-12-11 13:50:00,28.2,28.21,28.2,28.21,3500.0,24.4801,24.4888,24.4801,24.4888,3500.0
2006-12-11 13:55:00,28.2,28.21,28.2,28.21,800.0,24.4801,24.4888,24.4801,24.4888,800.0
2006-12-11 14:00:00,28.21,28.22,28.2,28.2,3100.0,24.4888,24.4975,24.4801,24.4801,3100.0
2006-12-11 14:05:00,28.2,28.22,28.2,28.2,1800.0,24.4801,24.4975,24.4801,24.4801,1800.0
2006-12-11 14:10:00,28.2,28.22,28.2,28.22,2200.0,24.4801,24.4975,24.4801,24.4975,2200.0
2006-12-11 14:15:00,28.21,28.22,28.2,28.2,1900.0,24.4888,24.4975,24.4801,24.4801,1900.0
2006-12-11 14:20:00,28.2,28.22,28.2,28.21,3900.0,24.4801,24.4975,24.4801,24.4888,3900.0
2006-12-11 14:25:00,28.22,28.23,28.21,28.23,2900.0,24.4975,24.5062,24.4888,24.5062,2900.0
2006-12-11 14:30:00,28.22,28.24,28.21,28.24,12200.0,24.4975,24.5149,24.4888,24.5149,12200.0
2006-12-11 14:35:00,28.23,28.25,28.22,28.24,6400.0,24.5062,24.5235,24.4975,24.5149,6400.0
2006-12-11 14:40:00,28.24,28.27,28.24,28.26,7800.0,24.5149,24.5409,24.5149,24.5322,7800.0
2006-12-11 14:45:00,28.26,28.27,28.25,28.25,2800.0,24.5322,24.5409,24.5235,24.5235,2800.0
2006-12-11 14:50:00,28.26,28.26,28.23,28.23,2300.0,24.5322,24.5322,24.5062,24.5062,2300.0
2006-12-11 14:55:00,28.23,28.23,28.21,28.21,4200.0,24.5062,24.5062,24.4888,24.4888,4200.0
2006-12-11 15:00:00,28.22,28.23,28.22,28.23,1700.0,24.4975,24.5062,24.4975,24.5062,1700.0
2006-12-11 15:05:00,28.22,28.23,28.21,28.22,4100.0,24.4975,24.5062,24.4888,24.4975,4100.0
2006-12-11 15:10:00,28.22,28.22,28.17,28.17,8400.0,24.4975,24.4975,24.4541,24.4541,8400.0
2006-12-11 15:15:00,28.17,28.18,28.15,28.15,7900.0,24.4541,24.4628,24.4367,24.4367,7900.0
2006-12-11 15:20:00,28.16,28.17,28.15,28.16,6700.0,24.4454,24.4541,24.4367,24.4454,6700.0
2006-12-11 15:25:00,28.14,28.17,28.14,28.17,4400.0,24.428,24.4541,24.428,24.4541,4400.0
2006-12-11 15:30:00,28.17,28.18,28.16,28.18,3100.0,24.4541,24.4628,24.4454,24.4628,3100.0
2006-12-11 15:35:00,28.18,28.2,28.18,28.2,9700.0,24.4628,24.4801,24.4628,24.4801,9700.0
2006-12-11 15:40:00,28.2,28.2,28.18,28.19,5200.0,24.4801,24.4801,24.4628,24.4715,5200.0
2006-12-11 15:45:00,28.19,28.21,28.19,28.21,5700.0,24.4715,24.4888,24.4715,24.4888,5700.0
2006-12-11 15:50:00,28.2,28.21,28.19,28.19,4900.0,24.4801,24.4888,24.4715,24.4715,4900.0
2006-12-11 15:55:00,28.19,28.2,28.18,28.19,9400.0,24.4715,24.4801,24.4628,24.4715,9400.0
2006-12-12 09:30:00,28.13,28.23,28.07,28.15,21000.0,24.4194,24.5062,24.3673,24.4367,21000.0
2006-12-12 09:35:00,28.15,28.2,28.15,28.19,5200.0,24.4367,24.4801,24.4367,24.4715,5200.0
2006-12-12 09:40:00,28.2,28.3,28.2,28.3,2700.0,24.4801,24.5669,24.4801,24.5669,2700.0
2006-12-12 09:45:00,28.3,28.31,28.29,28.29,7500.0,24.5669,24.5756,24.5583,24.5583,7500.0
2006-12-12 09:50:00,28.29,28.3,28.29,28.3,7600.0,24.5583,24.5669,24.5583,24.5669,7600.0
2006-12-12 09:55:00,28.31,28.37,28.3,28.36,11300.0,24.5756,24.6277,24.5669,24.619,11300.0
2006-12-12 10:00:00,28.35,28.36,28.33,28.34,4900.0,24.6103,24.619,24.593,24.6017,4900.0
2006-12-12 10:05:00,28.34,28.34,28.32,28.32,1800.0,24.6017,24.6017,24.5843,24.5843,1800.0
2006-12-12 10:10:00,28.34,28.34,28.32,28.32,5400.0,24.6017,24.6017,24.5843,24.5843,5400.0
2006-12-12 10:15:00,28.33,28.38,28.31,28.37,16900.0,24.593,24.6364,24.5756,24.6277,16900.0
2006-12-12 10:20:00,28.37,28.37,28.36,28.36,4900.0,24.6277,24.6277,24.619,24.619,4900.0
2006-12-12 10:25:00,28.37,28.38,28.36,28.38,7000.0,24.6277,24.6364,24.619,24.6364,7000.0
2006-12-12 10:30:00,28.38,28.39,28.38,28.39,5800.0,24.6364,24.6451,24.6364,24.6451,5800.0
2006-12-12 10:35:00,28.39,28.39,28.38,28.38,2700.0,24.6451,24.6451,24.6364,24.6364,2700.0
2006-12-12 10:40:00,28.38,28.38,28.36,28.36,6100.0,24.6364,24.6364,24.619,24.619,6100.0
2006-12-12 10:45:00,28.36,28.37,28.35,28.35,1900.0,24.619,24.6277,24.6103,24.6103,1900.0
2006-12-12 10:50:00,28.35,28.36,28.35,28.35,2200.0,24.6103,24.619,24.6103,24.6103,2200.0
2006-12-12 10:55:00,28.35,28.36,28.34,28.36,12700.0,24.6103,24.619,24.6017,24.619,12700.0
2006-12-12 11:00:00,28.35,28.37,28.34,28.37,13100.0,24.6103,24.6277,24.6017,24.6277,13100.0
2006-12-12 11:05:00,28.37,28.38,28.36,28.38,4000.0,24.6277,24.6364,24.619,24.6364,4000.0
2006-12-12 11:10:00,28.38,28.38,28.37,28.37,7100.0,24.6364,24.6364,24.6277,24.6277,7100.0
2006-12-12 11:15:00,28.38,28.38,28.37,28.38,3600.0,24.6364,24.6364,24.6277,24.6364,3600.0
2006-12-12 11:20:00,28.38,28.38,28.37,28.37,4200.0,24.6364,24.6364,24.6277,24.6277,4200.0
2006-12-12 11:25:00,28.37,28.37,28.37,28.37,500.0,24.6277,24.6277,24.6277,24.6277,500.0
2006-12-12 11:30:00,28.37,28.38,28.36,28.37,5700.0,24.6277,24.6364,24.619,24.6277,5700.0
2006-12-12 11:35:00,28.37,28.37,28.36,28.36,7000.0,24.6277,24.6277,24.619,24.619,7000.0
2006-12-12 11:40:00,28.37,28.37,28.35,28.37,3900.0,24.6277,24.6277,24.6103,24.6277,3900.0
2006-12-12 11:45:00,28.36,28.38,28.36,28.38,3800.0,24.619,24.6364,24.619,24.6364,3800.0
2006-12-12 11:50:00,28.38,28.38,28.37,28.38,700.0,24.6364,24.6364,24.6277,24.6364,700.0
2006-12-12 11:55:00,28.37,28.38,28.37,28.38,1600.0,24.6277,24.6364,24.6277,24.6364,1600.0
2006-12-12 12:00:00,28.37,28.38,28.36,28.37,4100.0,24.6277,24.6364,24.619,24.6277,4100.0
2006-12-12 12:05:00,28.37,28.37,28.36,28.37,9700.0,24.6277,24.6277,24.619,24.6277,9700.0
2006-12-12 12:10:00,28.37,28.38,28.36,28.38,10200.0,24.6277,24.6364,24.619,24.6364,10200.0
2006-12-12 12:15:00,28.37,28.41,28.36,28.41,29900.0,24.6277,24.6624,24.619,24.6624,29900.0
2006-12-12 12:20:00,28.41,28.41,28.36,28.36,10700.0,24.6624,24.6624,24.619,24.619,10700.0
2006-12-12 12:25:00,28.36,28.37,28.35,28.36,11800.0,24.619,24.6277,24.6103,24.619,11800.0
2006-12-12 12:30:00,28.35,28.37,28.35,28.37,5700.0,24.6103,24.6277,24.6103,24.6277,5700.0
2006-12-12 12:35:00,28.37,28.4,28.36,28.4,6100.0,24.6277,24.6538,24.619,24.6538,6100.0
2006-12-12 12:40:00,28.4,28.4,28.39,28.4,1800.0,24.6538,24.6538,24.6451,24.6538,1800.0
2006-12-12 12:45:00,28.4,28.41,28.4,28.41,2800.0,24.6538,24.6624,24.6538,24.6624,2800.0
2006-12-12 12:50:00,28.4,28.41,28.39,28.39,5400.0,24.6538,24.6624,24.6451,24.6451,5400.0
2006-12-12 12:55:00,28.39,28.4,28.39,28.39,2200.0,24.6451,24.6538,24.6451,24.6451,2200.0
2006-12-12 13:00:00,28.39,28.4,28.39,28.4,3300.0,24.6451,24.6538,24.6451,24.6538,3300.0
2006-12-12 13:05:00,28.4,28.41,28.39,28.4,7900.0,24.6538,24.6624,24.6451,24.6538,7900.0
2006-12-12 13:10:00,28.41,28.42,28.4,28.42,4000.0,24.6624,24.6711,24.6538,24.6711,4000.0
2006-12-12 13:15:00,28.41,28.42,28.41,28.41,1300.0,24.6624,24.6711,24.6624,24.6624,1300.0
2006-12-12 13:20:00,28.41,28.42,28.41,28.42,10900.0,24.6624,24.6711,24.6624,24.6711,10900.0
2006-12-12 13:25:00,28.42,28.42,28.41,28.42,6700.0,24.6711,24.6711,24.6624,24.6711,6700.0
2006-12-12 13:30:00,28.42,28.42,28.41,28.42,6400.0,24.6711,24.6711,24.6624,24.6711,6400.0
2006-12-12 13:35:00,28.42,28.42,28.41,28.41,3700.0,24.6711,24.6711,24.6624,24.6624,3700.0
2006-12-12 13:40:00,28.42,28.43,28.42,28.42,3200.0,24.6711,24.6798,24.6711,24.6711,3200.0
2006-12-12 13:45:00,28.43,28.44,28.42,28.43,5100.0,24.6798,24.6885,24.6711,24.6798,5100.0
2006-12-12 13:50:00,28.44,28.44,28.43,28.43,6100.0,24.6885,24.6885,24.6798,24.6798,6100.0
2006-12-12 13:55:00,28.43,28.46,28.43,28.45,24400.0,24.6798,24.7058,24.6798,24.6972,24400.0
2006-12-12 14:00:00,28.45,28.47,28.45,28.46,7500.0,24.6972,24.7145,24.6972,24.7058,7500.0
2006-12-12 14:05:00,28.47,28.47,28.46,28.46,5000.0,24.7145,24.7145,24.7058,24.7058,5000.0
2006-12-12 14:10:00,28.46,28.48,28.44,28.47,17900.0,24.7058,24.7232,24.6885,24.7145,17900.0
2006-12-12 14:15:00,28.47,28.47,28.44,28.47,12400.0,24.7145,24.7145,24.6885,24.7145,12400.0
2006-12-12 14:20:00,28.46,28.49,28.46,28.47,15700.0,24.7058,24.7319,24.7058,24.7145,15700.0
2006-12-12 14:25:00,28.47,28.48,28.46,28.47,6800.0,24.7145,24.7232,24.7058,24.7145,6800.0
2006-12-12 14:30:00,28.47,28.48,28.46,28.47,6200.0,24.7145,24.7232,24.7058,24.7145,6200.0
2006-12-12 14:35:00,28.47,28.48,28.42,28.44,13800.0,24.7145,24.7232,24.6711,24.6885,13800.0
2006-12-12 14:40:00,28.44,28.47,28.44,28.47,7300.0,24.6885,24.7145,24.6885,24.7145,7300.0
2006-12-12 14:45:00,28.46,28.47,28.45,28.47,5600.0,24.7058,24.7145,24.6972,24.7145,5600.0
2006-12-12 14:50:00,28.48,28.5,28.48,28.5,9700.0,24.7232,24.7406,24.7232,24.7406,9700.0
2006-12-12 14:55:00,28.48,28.51,28.48,28.51,10000.0,24.7232,24.7492,24.7232,24.7492,10000.0
2006-12-12 15:00:00,28.5,28.53,28.5,28.53,5200.0,24.7406,24.7666,24.7406,24.7666,5200.0
2006-12-12 15:05:00,28.53,28.55,28.53,28.54,9400.0,24.7666,24.784,24.7666,24.7753,9400.0
2006-12-12 15:10:00,28.54,28.59,28.54,28.58,19800.0,24.7753,24.8187,24.7753,24.81,19800.0
2006-12-12 15:15:00,28.58,28.58,28.55,28.55,11600.0,24.81,24.81,24.784,24.784,11600.0
2006-12-12 15:20:00,28.56,28.56,28.55,28.55,8500.0,24.7926,24.7926,24.784,24.784,8500.0
2006-12-12 15:25:00,28.55,28.57,28.55,28.56,19600.0,24.784,24.8013,24.784,24.7926,19600.0
2006-12-12 15:30:00,28.57,28.59,28.55,28.57,19900.0,24.8013,24.8187,24.784,24.8013,19900.0
2006-12-12 15:35:00,28.57,28.64,28.56,28.57,33600.0,24.8013,24.8621,24.7926,24.8013,33600.0
2006-12-12 15:40:00,28.58,28.61,28.55,28.56,18600.0,24.81,24.8361,24.784,24.7926,18600.0
2006-12-12 15:45:00,28.55,28.62,28.55,28.61,25000.0,24.784,24.8447,24.784,24.8361,25000.0
2006-12-12 15:50:00,28.6,28.61,28.55,28.57,23800.0,24.8274,24.8361,24.784,24.8013,23800.0
2006-12-12 15:55:00,28.57,28.58,28.55,28.57,23000.0,24.8013,24.81,24.784,24.8013,23000.0
2006-12-13 09:30:00,28.7,28.72,28.53,28.54,27500.0,24.9142,24.9315,24.7666,24.7753,27500.0
2006-12-13 09:35:00,28.51,28.56,28.49,28.49,9600.0,24.7492,24.7926,24.7319,24.7319,9600.0
2006-12-13 09:40:00,28.49,28.56,28.49,28.52,18300.0,24.7319,24.7926,24.7319,24.7579,18300.0
2006-12-13 09:45:00,28.53,28.53,28.45,28.45,55000.0,24.7666,24.7666,24.6972,24.6972,55000.0
2006-12-13 09:50:00,28.43,28.48,28.41,28.41,21600.0,24.6798,24.7232,24.6624,24.6624,21600.0
2006-12-13 09:55:00,28.4,28.41,28.38,28.39,12500.0,24.6538,24.6624,24.6364,24.6451,12500.0
2006-12-13 10:00:00,28.39,28.43,28.36,28.43,21700.0,24.6451,24.6798,24.619,24.6798,21700.0
2006-12-13 10:05:00,28.41,28.47,28.4,28.4,13000.0,24.6624,24.7145,24.6538,24.6538,13000.0
2006-12-13 10:10:00,28.38,28.4,28.34,28.36,11600.0,24.6364,24.6538,24.6017,24.619,11600.0
2006-12-13 10:15:00,28.36,28.37,28.32,28.32,7400.0,24.619,24.6277,24.5843,24.5843,7400.0
2006-12-13 10:20:00,28.33,28.34,28.31,28.32,14200.0,24.593,24.6017,24.5756,24.5843,14200.0
2006-12-13 10:25:00,28.32,28.32,28.25,28.26,17700.0,24.5843,24.5843,24.5235,24.5322,17700.0
2006-12-13 10:30:00,28.26,28.27,28.2,28.21,17900.0,24.5322,24.5409,24.4801,24.4888,17900.0
2006-12-13 10:35:00,28.21,28.27,28.21,28.26,7600.0,24.4888,24.5409,24.4888,24.5322,7600.0
2006-12-13 10:40:00,28.26,28.27,28.25,28.26,11000.0,24.5322,24.5409,24.5235,24.5322,11000.0
2006-12-13 10:45:00,28.26,28.28,28.26,28.28,8800.0,24.5322,24.5496,24.5322,24.5496,8800.0
2006-12-13 10:50:00,28.28,28.28,28.2,28.21,7900.0,24.5496,24.5496,24.4801,24.4888,7900.0
2006-12-13 10:55:00,28.21,28.24,28.21,28.24,10100.0,24.4888,24.5149,24.4888,24.5149,10100.0
2006-12-13 11:00:00,28.25,28.25,28.24,28.24,9800.0,24.5235,24.5235,24.5149,24.5149,9800.0
2006-12-13 11:05:00,28.24,28.25,28.22,28.22,11600.0,24.5149,24.5235,24.4975,24.4975,11600.0
2006-12-13 11:10:00,28.23,28.31,28.22,28.31,15800.0,24.5062,24.5756,24.4975,24.5756,15800.0
2006-12-13 11:15:00,28.3,28.3,28.24,28.27,18100.0,24.5669,24.5669,24.5149,24.5409,18100.0
2006-12-13 11:20:00,28.28,28.29,28.26,28.26,7200.0,24.5496,24.5583,24.5322,24.5322,7200.0
2006-12-13 11:25:00,28.26,28.27,28.24,28.25,7400.0,24.5322,24.5409,24.5149,24.5235,7400.0
2006-12-13 11:30:00,28.25,28.26,28.25,28.25,7500.0,24.5235,24.5322,24.5235,24.5235,7500.0
2006-12-13 11:35:00,28.25,28.26,28.24,28.24,5100.0,24.5235,24.5322,24.5149,24.5149,5100.0
2006-12-13 11:40:00,28.24,28.25,28.23,28.25,7600.0,24.5149,24.5235,24.5062,24.5235,7600.0
2006-12-13 11:45:00,28.26,28.28,28.25,28.26,6600.0,24.5322,24.5496,24.5235,24.5322,6600.0
2006-12-13 11:50:00,28.26,28.27,28.26,28.27,7700.0,24.5322,24.5409,24.5322,24.5409,7700.0
2006-12-13 11:55:00,28.27,28.28,28.26,28.28,4100.0,24.5409,24.5496,24.5322,24.5496,4100.0
2006-12-13 12:00:00,28.28,28.28,28.27,28.28,13800.0,24.5496,24.5496,24.5409,24.5496,13800.0
2006-12-13 12:05:00,28.29,28.33,28.29,28.33,7200.0,24.5583,24.593,24.5583,24.593,7200.0
2006-12-13 12:10:00,28.33,28.34,28.33,28.33,5100.0,24.593,24.6017,24.593,24.593,5100.0
2006-12-13 12:15:00,28.33,28.36,28.33,28.36,11700.0,24.593,24.619,24.593,24.619,11700.0
2006-12-13 12:20:00,28.35,28.36,28.35,28.35,3900.0,24.6103,24.619,24.6103,24.6103,3900.0
2006-12-13 12:25:00,28.35,28.36,28.34,28.35,2800.0,24.6103,24.619,24.6017,24.6103,2800.0
2006-12-13 12:30:00,28.34,28.35,28.33,28.34,5900.0,24.6017,24.6103,24.593,24.6017,5900.0
2006-12-13 12:35:00,28.34,28.35,28.34,28.35,3100.0,24.6017,24.6103,24.6017,24.6103,3100.0
2006-12-13 12:40:00,28.34,28.35,28.34,28.34,3400.0,24.6017,24.6103,24.6017,24.6017,3400.0
2006-12-13 12:45:00,28.34,28.34,28.33,28.34,3100.0,24.6017,24.6017,24.593,24.6017,3100.0
2006-12-13 12:50:00,28.33,28.34,28.33,28.33,3900.0,24.593,24.6017,24.593,24.593,3900.0
2006-12-13 12:55:00,28.33,28.33,28.32,28.32,1800.0,24.593,24.593,24.5843,24.5843,1800.0
2006-12-13 13:00:00,28.32,28.32,28.31,28.31,3600.0,24.5843,24.5843,24.5756,24.5756,3600.0
2006-12-13 13:05:00,28.32,28.32,28.31,28.32,2500.0,24.5843,24.5843,24.5756,24.5843,2500.0
2006-12-13 13:10:00,28.32,28.32,28.31,28.31,2400.0,24.5843,24.5843,24.5756,24.5756,2400.0
2006-12-13 13:15:00,28.32,28.33,28.32,28.33,1700.0,24.5843,24.593,24.5843,24.593,1700.0
2006-12-13 13:20:00,28.32,28.33,28.32,28.32,5100.0,24.5843,24.593,24.5843,24.5843,5100.0
2006-12-13 13:25:00,28.32,28.32,28.31,28.32,1000.0,24.5843,24.5843,24.5756,24.5843,1000.0
2006-12-13 13:30:00,28.31,28.31,28.29,28.3,6900.0,24.5756,24.5756,24.5583,24.5669,6900.0
2006-12-13 13:35:00,28.3,28.3,28.29,28.29,4600.0,24.5669,24.5669,24.5583,24.5583,4600.0
2006-12-13 13:40:00,28.29,28.3,28.29,28.29,2500.0,24.5583,24.5669,24.5583,24.5583,2500.0
2006-12-13 13:45:00,28.29,28.3,28.29,28.29,4000.0,24.5583,24.5669,24.5583,24.5583,4000.0
2006-12-13 13:50:00,28.29,28.3,28.29,28.3,5000.0,24.5583,24.5669,24.5583,24.5669,5000.0
2006-12-13 13:55:00,28.3,28.3,28.28,28.29,9200.0,24.5669,24.5669,24.5496,24.5583,9200.0
2006-12-13 14:00:00,28.29,28.34,28.29,28.34,9900.0,24.5583,24.6017,24.5583,24.6017,9900.0
2006-12-13 14:05:00,28.34,28.35,28.34,28.35,12500.0,24.6017,24.6103,24.6017,24.6103,12500.0
2006-12-13 14:10:00,28.36,28.37,28.35,28.36,4300.0,24.619,24.6277,24.6103,24.619,4300.0
2006-12-13 14:15:00,28.36,28.36,28.35,28.35,1700.0,24.619,24.619,24.6103,24.6103,1700.0
2006-12-13 14:20:00,28.35,28.36,28.34,28.36,10000.0,24.6103,24.619,24.6017,24.619,10000.0
2006-12-13 14:25:00,28.36,28.36,28.34,28.35,7900.0,24.619,24.619,24.6017,24.6103,7900.0
2006-12-13 14:30:00,28.36,28.36,28.34,28.35,5100.0,24.619,24.619,24.6017,24.6103,5100.0
2006-12-13 14:35:00,28.35,28.37,28.35,28.35,7200.0,24.6103,24.6277,24.6103,24.6103,7200.0
2006-12-13 14:40:00,28.35,28.36,28.35,28.35,5400.0,24.6103,24.619,24.6103,24.6103,5400.0
2006-12-13 14:45:00,28.36,28.36,28.34,28.35,2800.0,24.619,24.619,24.6017,24.6103,2800.0
2006-12-13 14:50:00,28.35,28.36,28.35,28.35,4400.0,24.6103,24.619,24.6103,24.6103,4400.0
2006-12-13 14:55:00,28.36,28.36,28.35,28.35,7100.0,24.619,24.619,24.6103,24.6103,7100.0
2006-12-13 15:00:00,28.35,28.39,28.35,28.38,7500.0,24.6103,24.6451,24.6103,24.6364,7500.0
2006-12-13 15:05:00,28.38,28.39,28.37,28.39,6300.0,24.6364,24.6451,24.6277,24.6451,6300.0
2006-12-13 15:10:00,28.39,28.39,28.37,28.38,6400.0,24.6451,24.6451,24.6277,24.6364,6400.0
2006-12-13 15:15:00,28.39,28.39,28.38,28.38,5900.0,24.6451,24.6451,24.6364,24.6364,5900.0
2006-12-13 15:20:00,28.38,28.39,28.38,28.39,5600.0,24.6364,24.6451,24.6364,24.6451,5600.0
2006-12-13 15:25:00,28.39,28.43,28.38,28.42,19200.0,24.6451,24.6798,24.6364,24.6711,19200.0
2006-12-13 15:30:00,28.42,28.43,28.42,28.43,13100.0,24.6711,24.6798,24.6711,24.6798,13100.0
2006-12-13 15:35:00,28.42,28.43,28.42,28.43,8000.0,24.6711,24.6798,24.6711,24.6798,8000.0
2006-12-13 15:40:00,28.42,28.43,28.38,28.39,43500.0,24.6711,24.6798,24.6364,24.6451,43500.0
2006-12-13 15:45:00,28.38,28.39,28.37,28.37,16000.0,24.6364,24.6451,24.6277,24.6277,16000.0
2006-12-13 15:50:00,28.37,28.41,28.35,28.4,31600.0,24.6277,24.6624,24.6103,24.6538,31600.0
2006-12-13 15:55:00,28.41,28.42,28.38,28.41,29200.0,24.6624,24.6711,24.6364,24.6624,29200.0
2006-12-14 09:30:00,28.29,28.36,28.25,28.29,19400.0,24.5583,24.619,24.5235,24.5583,19400.0
2006-12-14 09:35:00,28.33,28.34,28.26,28.28,10000.0,24.593,24.6017,24.5322,24.5496,10000.0
2006-12-14 09:40:00,28.26,28.3,28.25,28.26,7200.0,24.5322,24.5669,24.5235,24.5322,7200.0
2006-12-14 09:45:00,28.26,28.28,28.25,28.26,3400.0,24.5322,24.5496,24.5235,24.5322,3400.0
2006-12-14 09:50:00,28.25,28.4,28.25,28.4,11400.0,24.5235,24.6538,24.5235,24.6538,11400.0
2006-12-14 09:55:00,28.4,28.55,28.38,28.51,18300.0,24.6538,24.784,24.6364,24.7492,18300.0
2006-12-14 10:00:00,28.51,28.52,28.13,28.3,38900.0,24.7492,24.7579,24.4194,24.5669,38900.0
2006-12-14 10:05:00,28.3,28.42,28.3,28.4,10100.0,24.5669,24.6711,24.5669,24.6538,10100.0
2006-12-14 10:10:00,28.4,28.41,28.36,28.4,11900.0,24.6538,24.6624,24.619,24.6538,11900.0
2006-12-14 10:15:00,28.39,28.39,28.36,28.38,10300.0,24.6451,24.6451,24.619,24.6364,10300.0
2006-12-14 10:20:00,28.36,28.39,28.36,28.38,6900.0,24.619,24.6451,24.619,24.6364,6900.0
2006-12-14 10:25:00,28.37,28.39,28.37,28.39,2200.0,24.6277,24.6451,24.6277,24.6451,2200.0
2006-12-14 10:30:00,28.38,28.39,28.37,28.39,12000.0,24.6364,24.6451,24.6277,24.6451,12000.0
2006-12-14 10:35:00,28.39,28.39,28.38,28.39,9100.0,24.6451,24.6451,24.6364,24.6451,9100.0
2006-12-14 10:40:00,28.38,28.39,28.37,28.38,13100.0,24.6364,24.6451,24.6277,24.6364,13100.0
2006-12-14 10:45:00,28.39,28.39,28.37,28.38,13700.0,24.6451,24.6451,24.6277,24.6364,13700.0
2006-12-14 10:50:00,28.37,28.39,28.37,28.37,7100.0,24.6277,24.6451,24.6277,24.6277,7100.0
2006-12-14 10:55:00,28.37,28.38,28.37,28.38,4900.0,24.6277,24.6364,24.6277,24.6364,4900.0
2006-12-14 11:00:00,28.37,28.39,28.37,28.39,9100.0,24.6277,24.6451,24.6277,24.6451,9100.0
2006-12-14 11:05:00,28.39,28.39,28.38,28.38,2900.0,24.6451,24.6451,24.6364,24.6364,2900.0
2006-12-14 11:10:00,28.38,28.39,28.38,28.39,3300.0,24.6364,24.6451,24.6364,24.6451,3300.0
2006-12-14 11:15:00,28.4,28.4,28.37,28.4,5100.0,24.6538,24.6538,24.6277,24.6538,5100.0
2006-12-14 11:20:00,28.38,28.39,28.37,28.38,5500.0,24.6364,24.6451,24.6277,24.6364,5500.0
2006-12-14 11:25:00,28.38,28.4,28.38,28.38,4400.0,24.6364,24.6538,24.6364,24.6364,4400.0
2006-12-14 11:30:00,28.38,28.4,28.38,28.4,6500.0,24.6364,24.6538,24.6364,24.6538,6500.0
2006-12-14 11:35:00,28.4,28.4,28.4,28.4,1900.0,24.6538,24.6538,24.6538,24.6538,1900.0
2006-12-14 11:40:00,28.4,28.44,28.4,28.41,8000.0,24.6538,24.6885,24.6538,24.6624,8000.0
2006-12-14 11:45:00,28.41,28.41,28.38,28.38,4300.0,24.6624,24.6624,24.6364,24.6364,4300.0
2006-12-14 11:50:00,28.38,28.39,28.38,28.39,4800.0,24.6364,24.6451,24.6364,24.6451,4800.0
2006-12-14 11:55:00,28.39,28.39,28.36,28.38,10200.0,24.6451,24.6451,24.619,24.6364,10200.0
2006-12-14 12:00:00,28.37,28.4,28.37,28.4,5600.0,24.6277,24.6538,24.6277,24.6538,5600.0
2006-12-14 12:05:00,28.39,28.39,28.38,28.39,1300.0,24.6451,24.6451,24.6364,24.6451,1300.0
2006-12-14 12:10:00,28.38,28.4,28.38,28.4,7800.0,24.6364,24.6538,24.6364,24.6538,7800.0
2006-12-14 12:15:00,28.41,28.41,28.39,28.39,3800.0,24.6624,24.6624,24.6451,24.6451,3800.0
2006-12-14 12:20:00,28.39,28.39,28.38,28.38,6100.0,24.6451,24.6451,24.6364,24.6364,6100.0
2006-12-14 12:25:00,28.38,28.39,28.37,28.37,6700.0,24.6364,24.6451,24.6277,24.6277,6700.0
2006-12-14 12:30:00,28.38,28.4,28.37,28.39,10400.0,24.6364,24.6538,24.6277,24.6451,10400.0
2006-12-14 12:35:00,28.41,28.41,28.4,28.4,1700.0,24.6624,24.6624,24.6538,24.6538,1700.0
2006-12-14 12:40:00,28.4,28.41,28.4,28.41,3600.0,24.6538,24.6624,24.6538,24.6624,3600.0
2006-12-14 12:45:00,28.4,28.4,28.38,28.39,6500.0,24.6538,24.6538,24.6364,24.6451,6500.0
2006-12-14 12:50:00,28.38,28.38,28.38,28.38,7300.0,24.6364,24.6364,24.6364,24.6364,7300.0
2006-12-14 12:55:00,28.39,28.4,28.38,28.4,9300.0,24.6451,24.6538,24.6364,24.6538,9300.0
2006-12-14 13:00:00,28.39,28.4,28.38,28.38,2700.0,24.6451,24.6538,24.6364,24.6364,2700.0
2006-12-14 13:05:00,28.39,28.42,28.38,28.42,4600.0,24.6451,24.6711,24.6364,24.6711,4600.0
2006-12-14 13:10:00,28.41,28.42,28.38,28.39,7100.0,24.6624,24.6711,24.6364,24.6451,7100.0
2006-12-14 13:15:00,28.4,28.4,28.39,28.4,8100.0,24.6538,24.6538,24.6451,24.6538,8100.0
2006-12-14 13:20:00,28.39,28.43,28.39,28.42,6100.0,24.6451,24.6798,24.6451,24.6711,6100.0
2006-12-14 13:25:00,28.42,28.42,28.38,28.4,16100.0,24.6711,24.6711,24.6364,24.6538,16100.0
2006-12-14 13:30:00,28.39,28.42,28.39,28.42,7500.0,24.6451,24.6711,24.6451,24.6711,7500.0
2006-12-14 13:35:00,28.42,28.42,28.4,28.4,3600.0,24.6711,24.6711,24.6538,24.6538,3600.0
2006-12-14 13:40:00,28.4,28.4,28.38,28.39,9900.0,24.6538,24.6538,24.6364,24.6451,9900.0
2006-12-14 13:45:00,28.39,28.4,28.39,28.39,7400.0,24.6451,24.6538,24.6451,24.6451,7400.0
2006-12-14 13:50:00,28.38,28.39,28.38,28.39,5500.0,24.6364,24.6451,24.6364,24.6451,5500.0
2006-12-14 13:55:00,28.39,28.39,28.38,28.38,3500.0,24.6451,24.6451,24.6364,24.6364,3500.0
2006-12-14 14:00:00,28.38,28.39,28.37,28.38,10000.0,24.6364,24.6451,24.6277,24.6364,10000.0
2006-12-14 14:05:00,28.37,28.39,28.37,28.38,7600.0,24.6277,24.6451,24.6277,24.6364,7600.0
2006-12-14 14:10:00,28.37,28.39,28.37,28.38,7900.0,24.6277,24.6451,24.6277,24.6364,7900.0
2006-12-14 14:15:00,28.39,28.39,28.38,28.38,4600.0,24.6451,24.6451,24.6364,24.6364,4600.0
2006-12-14 14:20:00,28.38,28.39,28.37,28.37,7300.0,24.6364,24.6451,24.6277,24.6277,7300.0
2006-12-14 14:25:00,28.38,28.39,28.37,28.38,11300.0,24.6364,24.6451,24.6277,24.6364,11300.0
2006-12-14 14:30:00,28.37,28.4,28.37,28.4,4900.0,24.6277,24.6538,24.6277,24.6538,4900.0
2006-12-14 14:35:00,28.39,28.4,28.38,28.38,7400.0,24.6451,24.6538,24.6364,24.6364,7400.0
2006-12-14 14:40:00,28.38,28.39,28.38,28.38,5500.0,24.6364,24.6451,24.6364,24.6364,5500.0
2006-12-14 14:45:00,28.39,28.4,28.39,28.39,1000.0,24.6451,24.6538,24.6451,24.6451,1000.0
2006-12-14 14:50:00,28.39,28.4,28.39,28.39,7600.0,24.6451,24.6538,24.6451,24.6451,7600.0
2006-12-14 14:55:00,28.38,28.4,28.38,28.4,5800.0,24.6364,24.6538,24.6364,24.6538,5800.0
2006-12-14 15:00:00,28.39,28.4,28.38,28.39,9000.0,24.6451,24.6538,24.6364,24.6451,9000.0
2006-12-14 15:05:00,28.38,28.4,28.38,28.4,2200.0,24.6364,24.6538,24.6364,24.6538,2200.0
2006-12-14 15:10:00,28.39,28.39,28.38,28.39,7700.0,24.6451,24.6451,24.6364,24.6451,7700.0
2006-12-14 15:15:00,28.39,28.4,28.37,28.39,10500.0,24.6451,24.6538,24.6277,24.6451,10500.0
2006-12-14 15:20:00,28.38,28.4,28.38,28.39,8500.0,24.6364,24.6538,24.6364,24.6451,8500.0
2006-12-14 15:25:00,28.4,28.41,28.38,28.39,7300.0,24.6538,24.6624,24.6364,24.6451,7300.0
2006-12-14 15:30:00,28.38,28.41,28.38,28.41,13100.0,24.6364,24.6624,24.6364,24.6624,13100.0
2006-12-14 15:35:00,28.41,28.44,28.4,28.43,11000.0,24.6624,24.6885,24.6538,24.6798,11000.0
2006-12-14 15:40:00,28.43,28.45,28.43,28.45,13100.0,24.6798,24.6972,24.6798,24.6972,13100.0
2006-12-14 15:45:00,28.45,28.46,28.43,28.43,12500.0,24.6972,24.7058,24.6798,24.6798,12500.0
2006-12-14 15:50:00,28.43,28.44,28.41,28.44,27200.0,24.6798,24.6885,24.6624,24.6885,27200.0
2006-12-14 15:55:00,28.43,28.44,28.4,28.4,20900.0,24.6798,24.6885,24.6538,24.6538,20900.0
2006-12-15 09:30:00,28.48,28.6,28.39,28.58,260000.0,24.7232,24.8274,24.6451,24.81,260000.0
2006-12-15 09:35:00,28.58,28.58,28.44,28.5,5600.0,24.81,24.81,24.6885,24.7406,5600.0
2006-12-15 09:40:00,28.48,28.48,28.4,28.41,6200.0,24.7232,24.7232,24.6538,24.6624,6200.0
2006-12-15 09:45:00,28.4,28.43,28.4,28.43,2200.0,24.6538,24.6798,24.6538,24.6798,2200.0
2006-12-15 09:50:00,28.43,28.51,28.4,28.41,8900.0,24.6798,24.7492,24.6538,24.6624,8900.0
2006-12-15 09:55:00,28.42,28.49,28.4,28.48,7800.0,24.6711,24.7319,24.6538,24.7232,7800.0
2006-12-15 10:00:00,28.47,28.55,28.46,28.54,6000.0,24.7145,24.784,24.7058,24.7753,6000.0
2006-12-15 10:05:00,28.55,28.55,28.54,28.54,2000.0,24.784,24.784,24.7753,24.7753,2000.0
2006-12-15 10:10:00,28.56,28.6,28.55,28.59,5900.0,24.7926,24.8274,24.784,24.8187,5900.0
2006-12-15 10:15:00,28.6,28.61,28.54,28.55,4200.0,24.8274,24.8361,24.7753,24.784,4200.0
2006-12-15 10:20:00,28.54,28.55,28.54,28.55,1400.0,24.7753,24.784,24.7753,24.784,1400.0
2006-12-15 10:25:00,28.55,28.57,28.54,28.56,3900.0,24.784,24.8013,24.7753,24.7926,3900.0
2006-12-15 10:30:00,28.55,28.6,28.55,28.6,3800.0,24.784,24.8274,24.784,24.8274,3800.0
2006-12-15 10:35:00,28.6,28.61,28.58,28.6,7100.0,24.8274,24.8361,24.81,24.8274,7100.0
2006-12-15 10:40:00,28.61,28.62,28.6,28.6,3100.0,24.8361,24.8447,24.8274,24.8274,3100.0
2006-12-15 10:45:00,28.61,28.61,28.55,28.57,4800.0,24.8361,24.8361,24.784,24.8013,4800.0
2006-12-15 10:50:00,28.57,28.59,28.56,28.58,9700.0,24.8013,24.8187,24.7926,24.81,9700.0
2006-12-15 10:55:00,28.58,28.6,28.58,28.59,4300.0,24.81,24.8274,24.81,24.8187,4300.0
2006-12-15 11:00:00,28.58,28.58,28.55,28.57,3300.0,24.81,24.81,24.784,24.8013,3300.0
2006-12-15 11:05:00,28.56,28.57,28.55,28.55,3400.0,24.7926,24.8013,24.784,24.784,3400.0
2006-12-15 11:10:00,28.56,28.56,28.53,28.53,3000.0,24.7926,24.7926,24.7666,24.7666,3000.0
2006-12-15 11:15:00,28.53,28.53,28.5,28.51,4700.0,24.7666,24.7666,24.7406,24.7492,4700.0
2006-12-15 11:20:00,28.5,28.51,28.5,28.5,4000.0,24.7406,24.7492,24.7406,24.7406,4000.0
2006-12-15 11:25:00,28.5,28.5,28.47,28.47,5000.0,24.7406,24.7406,24.7145,24.7145,5000.0
2006-12-15 11:30:00,28.47,28.48,28.46,28.46,8500.0,24.7145,24.7232,24.7058,24.7058,8500.0
2006-12-15 11:35:00,28.45,28.51,28.45,28.51,11300.0,24.6972,24.7492,24.6972,24.7492,11300.0
2006-12-15 11:40:00,28.5,28.51,28.49,28.5,9200.0,24.7406,24.7492,24.7319,24.7406,9200.0
2006-12-15 11:45:00,28.49,28.49,28.48,28.49,2400.0,24.7319,24.7319,24.7232,24.7319,2400.0
2006-12-15 11:50:00,28.48,28.5,28.48,28.49,1500.0,24.7232,24.7406,24.7232,24.7319,1500.0
2006-12-15 11:55:00,28.48,28.5,28.48,28.5,2000.0,24.7232,24.7406,24.7232,24.7406,2000.0
2006-12-15 12:00:00,28.49,28.49,28.48,28.49,2600.0,24.7319,24.7319,24.7232,24.7319,2600.0
2006-12-15 12:05:00,28.49,28.49,28.44,28.45,5900.0,24.7319,24.7319,24.6885,24.6972,5900.0
2006-12-15 12:10:00,28.45,28.45,28.44,28.44,4700.0,24.6972,24.6972,24.6885,24.6885,4700.0
2006-12-15 12:15:00,28.44,28.46,28.44,28.44,4300.0,24.6885,24.7058,24.6885,24.6885,4300.0
2006-12-15 12:20:00,28.43,28.44,28.4,28.4,10000.0,24.6798,24.6885,24.6538,24.6538,10000.0
2006-12-15 12:25:00,28.4,28.4,28.36,28.38,9000.0,24.6538,24.6538,24.619,24.6364,9000.0
2006-12-15 12:30:00,28.38,28.38,28.37,28.38,2300.0,24.6364,24.6364,24.6277,24.6364,2300.0
2006-12-15 12:35:00,28.39,28.39,28.38,28.39,3100.0,24.6451,24.6451,24.6364,24.6451,3100.0
2006-12-15 12:40:00,28.38,28.4,28.38,28.4,1900.0,24.6364,24.6538,24.6364,24.6538,1900.0
2006-12-15 12:45:00,28.39,28.4,28.39,28.4,4300.0,24.6451,24.6538,24.6451,24.6538,4300.0
2006-12-15 12:50:00,28.4,28.41,28.39,28.4,4100.0,24.6538,24.6624,24.6451,24.6538,4100.0
2006-12-15 12:55:00,28.39,28.4,28.39,28.4,1700.0,24.6451,24.6538,24.6451,24.6538,1700.0
2006-12-15 13:00:00,28.4,28.41,28.39,28.39,3500.0,24.6538,24.6624,24.6451,24.6451,3500.0
2006-12-15 13:05:00,28.41,28.42,28.4,28.42,4300.0,24.6624,24.6711,24.6538,24.6711,4300.0
2006-12-15 13:10:00,28.42,28.43,28.41,28.42,7000.0,24.6711,24.6798,24.6624,24.6711,7000.0
2006-12-15 13:15:00,28.41,28.44,28.41,28.43,3000.0,24.6624,24.6885,24.6624,24.6798,3000.0
2006-12-15 13:20:00,28.44,28.45,28.43,28.45,2400.0,24.6885,24.6972,24.6798,24.6972,2400.0
2006-12-15 13:25:00,28.45,28.45,28.42,28.42,3000.0,24.6972,24.6972,24.6711,24.6711,3000.0
2006-12-15 13:30:00,28.42,28.42,28.4,28.4,5500.0,24.6711,24.6711,24.6538,24.6538,5500.0
2006-12-15 13:35:00,28.4,28.4,28.38,28.38,3700.0,24.6538,24.6538,24.6364,24.6364,3700.0
2006-12-15 13:40:00,28.38,28.38,28.37,28.37,3300.0,24.6364,24.6364,24.6277,24.6277,3300.0
2006-12-15 13:45:00,28.38,28.4,28.38,28.38,14600.0,24.6364,24.6538,24.6364,24.6364,14600.0
2006-12-15 13:50:00,28.38,28.38,28.36,28.37,4800.0,24.6364,24.6364,24.619,24.6277,4800.0
2006-12-15 13:55:00,28.36,28.38,28.36,28.37,2300.0,24.619,24.6364,24.619,24.6277,2300.0
2006-12-15 14:00:00,28.38,28.39,28.37,28.39,4700.0,24.6364,24.6451,24.6277,24.6451,4700.0
2006-12-15 14:05:00,28.38,28.39,28.36,28.37,6300.0,24.6364,24.6451,24.619,24.6277,6300.0
2006-12-15 14:10:00,28.37,28.4,28.35,28.4,20800.0,24.6277,24.6538,24.6103,24.6538,20800.0
2006-12-15 14:15:00,28.4,28.4,28.36,28.37,5300.0,24.6538,24.6538,24.619,24.6277,5300.0
2006-12-15 14:20:00,28.36,28.37,28.35,28.37,10000.0,24.619,24.6277,24.6103,24.6277,10000.0
2006-12-15 14:25:00,28.37,28.37,28.35,28.36,2200.0,24.6277,24.6277,24.6103,24.619,2200.0
2006-12-15 14:30:00,28.36,28.37,28.35,28.35,2700.0,24.619,24.6277,24.6103,24.6103,2700.0
2006-12-15 14:35:00,28.36,28.36,28.34,28.36,3900.0,24.619,24.619,24.6017,24.619,3900.0
2006-12-15 14:40:00,28.35,28.37,28.35,28.36,4700.0,24.6103,24.6277,24.6103,24.619,4700.0
2006-12-15 14:45:00,28.35,28.36,28.34,28.36,5800.0,24.6103,24.619,24.6017,24.619,5800.0
2006-12-15 14:50:00,28.36,28.36,28.32,28.34,10400.0,24.619,24.619,24.5843,24.6017,10400.0
2006-12-15 14:55:00,28.35,28.36,28.34,28.36,2300.0,24.6103,24.619,24.6017,24.619,2300.0
2006-12-15 15:00:00,28.35,28.35,28.33,28.34,10000.0,24.6103,24.6103,24.593,24.6017,10000.0
2006-12-15 15:05:00,28.34,28.34,28.31,28.33,8200.0,24.6017,24.6017,24.5756,24.593,8200.0
2006-12-15 15:10:00,28.31,28.33,28.31,28.33,12800.0,24.5756,24.593,24.5756,24.593,12800.0
2006-12-15 15:15:00,28.33,28.34,28.32,28.32,7800.0,24.593,24.6017,24.5843,24.5843,7800.0
2006-12-15 15:20:00,28.32,28.34,28.31,28.32,8900.0,24.5843,24.6017,24.5756,24.5843,8900.0
2006-12-15 15:25:00,28.34,28.34,28.3,28.31,7500.0,24.6017,24.6017,24.5669,24.5756,7500.0
2006-12-15 15:30:00,28.31,28.32,28.3,28.3,6700.0,24.5756,24.5843,24.5669,24.5669,6700.0
2006-12-15 15:35:00,28.3,28.32,28.3,28.3,11100.0,24.5669,24.5843,24.5669,24.5669,11100.0
2006-12-15 15:40:00,28.3,28.31,28.28,28.29,7900.0,24.5669,24.5756,24.5496,24.5583,7900.0
2006-12-15 15:45:00,28.29,28.3,28.24,28.27,49200.0,24.5583,24.5669,24.5149,24.5409,49200.0
2006-12-15 15:50:00,28.27,28.3,28.27,28.29,15800.0,24.5409,24.5669,24.5409,24.5583,15800.0
2006-12-15 15:55:00,28.29,28.32,28.29,28.29,17200.0,24.5583,24.5843,24.5583,24.5583,17200.0
2006-12-18 09:30:00,28.21,28.29,28.16,28.28,15600.0,24.4888,24.5583,24.4454,24.5496,15600.0
2006-12-18 09:35:00,28.26,28.3,28.23,28.3,4200.0,24.5322,24.5669,24.5062,24.5669,4200.0
2006-12-18 09:40:00,28.29,28.33,28.23,28.25,5300.0,24.5583,24.593,24.5062,24.5235,5300.0
2006-12-18 09:45:00,28.25,28.33,28.25,28.33,6700.0,24.5235,24.593,24.5235,24.593,6700.0
2006-12-18 09:50:00,28.33,28.43,28.33,28.4,5600.0,24.593,24.6798,24.593,24.6538,5600.0
2006-12-18 09:55:00,28.4,28.45,28.4,28.41,5200.0,24.6538,24.6972,24.6538,24.6624,5200.0
2006-12-18 10:00:00,28.44,28.44,28.34,28.34,9100.0,24.6885,24.6885,24.6017,24.6017,9100.0
2006-12-18 10:05:00,28.34,28.34,28.29,28.31,6100.0,24.6017,24.6017,24.5583,24.5756,6100.0
2006-12-18 10:10:00,28.29,28.31,28.27,28.27,4600.0,24.5583,24.5756,24.5409,24.5409,4600.0
2006-12-18 10:15:00,28.27,28.3,28.27,28.29,3100.0,24.5409,24.5669,24.5409,24.5583,3100.0
2006-12-18 10:20:00,28.29,28.31,28.25,28.27,4900.0,24.5583,24.5756,24.5235,24.5409,4900.0
2006-12-18 10:25:00,28.27,28.27,28.21,28.21,4200.0,24.5409,24.5409,24.4888,24.4888,4200.0
2006-12-18 10:30:00,28.23,28.3,28.21,28.29,8400.0,24.5062,24.5669,24.4888,24.5583,8400.0
2006-12-18 10:35:00,28.28,28.3,28.23,28.24,7300.0,24.5496,24.5669,24.5062,24.5149,7300.0
2006-12-18 10:40:00,28.23,28.23,28.2,28.21,9700.0,24.5062,24.5062,24.4801,24.4888,9700.0
2006-12-18 10:45:00,28.21,28.23,28.21,28.22,5400.0,24.4888,24.5062,24.4888,24.4975,5400.0
2006-12-18 10:50:00,28.22,28.26,28.21,28.24,8400.0,24.4975,24.5322,24.4888,24.5149,8400.0
2006-12-18 10:55:00,28.24,28.24,28.2,28.2,10800.0,24.5149,24.5149,24.4801,24.4801,10800.0
2006-12-18 11:00:00,28.2,28.25,28.19,28.2,8700.0,24.4801,24.5235,24.4715,24.4801,8700.0
2006-12-18 11:05:00,28.19,28.24,28.18,28.24,11600.0,24.4715,24.5149,24.4628,24.5149,11600.0
2006-12-18 11:10:00,28.24,28.28,28.21,28.28,8500.0,24.5149,24.5496,24.4888,24.5496,8500.0
2006-12-18 11:15:00,28.28,28.3,28.25,28.29,9800.0,24.5496,24.5669,24.5235,24.5583,9800.0
2006-12-18 11:20:00,28.3,28.34,28.26,28.34,19400.0,24.5669,24.6017,24.5322,24.6017,19400.0
2006-12-18 11:25:00,28.34,28.34,28.31,28.31,2900.0,24.6017,24.6017,24.5756,24.5756,2900.0
2006-12-18 11:30:00,28.31,28.35,28.31,28.34,2400.0,24.5756,24.6103,24.5756,24.6017,2400.0
2006-12-18 11:35:00,28.33,28.33,28.31,28.31,3100.0,24.593,24.593,24.5756,24.5756,3100.0
2006-12-18 11:40:00,28.29,28.3,28.27,28.29,6500.0,24.5583,24.5669,24.5409,24.5583,6500.0
2006-12-18 11:45:00,28.29,28.29,28.28,28.28,2400.0,24.5583,24.5583,24.5496,24.5496,2400.0
2006-12-18 11:50:00,28.29,28.29,28.28,28.29,2300.0,24.5583,24.5583,24.5496,24.5583,2300.0
2006-12-18 11:55:00,28.28,28.29,28.25,28.25,4300.0,24.5496,24.5583,24.5235,24.5235,4300.0
2006-12-18 12:00:00,28.23,28.25,28.23,28.24,3400.0,24.5062,24.5235,24.5062,24.5149,3400.0
2006-12-18 12:05:00,28.25,28.26,28.23,28.23,2800.0,24.5235,24.5322,24.5062,24.5062,2800.0
2006-12-18 12:10:00,28.24,28.24,28.2,28.23,4800.0,24.5149,24.5149,24.4801,24.5062,4800.0
2006-12-18 12:15:00,28.22,28.22,28.19,28.19,6900.0,24.4975,24.4975,24.4715,24.4715,6900.0
2006-12-18 12:20:00,28.21,28.21,28.18,28.18,5000.0,24.4888,24.4888,24.4628,24.4628,5000.0
2006-12-18 12:25:00,28.18,28.2,28.18,28.2,4200.0,24.4628,24.4801,24.4628,24.4801,4200.0
2006-12-18 12:30:00,28.2,28.21,28.19,28.21,3900.0,24.4801,24.4888,24.4715,24.4888,3900.0
2006-12-18 12:35:00,28.22,28.25,28.21,28.24,21000.0,24.4975,24.5235,24.4888,24.5149,21000.0
2006-12-18 12:40:00,28.25,28.26,28.23,28.25,3400.0,24.5235,24.5322,24.5062,24.5235,3400.0
2006-12-18 12:45:00,28.26,28.26,28.25,28.26,600.0,24.5322,24.5322,24.5235,24.5322,600.0
2006-12-18 12:50:00,28.26,28.28,28.26,28.27,1300.0,24.5322,24.5496,24.5322,24.5409,1300.0
2006-12-18 12:55:00,28.27,28.28,28.26,28.26,2400.0,24.5409,24.5496,24.5322,24.5322,2400.0
2006-12-18 13:00:00,28.26,28.26,28.21,28.21,5000.0,24.5322,24.5322,24.4888,24.4888,5000.0
2006-12-18 13:05:00,28.22,28.22,28.18,28.18,3600.0,24.4975,24.4975,24.4628,24.4628,3600.0
2006-12-18 13:10:00,28.2,28.2,28.19,28.2,1100.0,24.4801,24.4801,24.4715,24.4801,1100.0
2006-12-18 13:15:00,28.21,28.22,28.2,28.22,1200.0,24.4888,24.4975,24.4801,24.4975,1200.0
2006-12-18 13:20:00,28.22,28.23,28.22,28.23,3400.0,24.4975,24.5062,24.4975,24.5062,3400.0
2006-12-18 13:25:00,28.22,28.26,28.22,28.26,5900.0,24.4975,24.5322,24.4975,24.5322,5900.0
2006-12-18 13:30:00,28.26,28.26,28.25,28.25,4800.0,24.5322,24.5322,24.5235,24.5235,4800.0
2006-12-18 13:35:00,28.26,28.27,28.25,28.26,3000.0,24.5322,24.5409,24.5235,24.5322,3000.0
2006-12-18 13:40:00,28.26,28.27,28.26,28.26,2700.0,24.5322,24.5409,24.5322,24.5322,2700.0
2006-12-18 13:45:00,28.26,28.28,28.26,28.27,4000.0,24.5322,24.5496,24.5322,24.5409,4000.0
2006-12-18 13:50:00,28.26,28.26,28.24,28.24,4200.0,24.5322,24.5322,24.5149,24.5149,4200.0
2006-12-18 13:55:00,28.25,28.26,28.23,28.25,5700.0,24.5235,24.5322,24.5062,24.5235,5700.0
2006-12-18 14:00:00,28.24,28.25,28.24,28.25,2200.0,24.5149,24.5235,24.5149,24.5235,2200.0
2006-12-18 14:05:00,28.25,28.25,28.22,28.24,2700.0,24.5235,24.5235,24.4975,24.5149,2700.0
2006-12-18 14:10:00,28.24,28.24,28.23,28.24,2800.0,24.5149,24.5149,24.5062,24.5149,2800.0
2006-12-18 14:15:00,28.23,28.24,28.23,28.24,3200.0,24.5062,24.5149,24.5062,24.5149,3200.0
2006-12-18 14:20:00,28.24,28.25,28.24,28.24,3000.0,24.5149,24.5235,24.5149,24.5149,3000.0
2006-12-18 14:25:00,28.24,28.24,28.2,28.2,4100.0,24.5149,24.5149,24.4801,24.4801,4100.0
2006-12-18 14:30:00,28.2,28.23,28.2,28.22,4900.0,24.4801,24.5062,24.4801,24.4975,4900.0
2006-12-18 14:35:00,28.23,28.25,28.21,28.24,2100.0,24.5062,24.5235,24.4888,24.5149,2100.0
2006-12-18 14:40:00,28.23,28.24,28.21,28.21,4500.0,24.5062,24.5149,24.4888,24.4888,4500.0
2006-12-18 14:45:00,28.21,28.22,28.18,28.2,3200.0,24.4888,24.4975,24.4628,24.4801,3200.0
2006-12-18 14:50:00,28.19,28.2,28.17,28.17,7500.0,24.4715,24.4801,24.4541,24.4541,7500.0
2006-12-18 14:55:00,28.16,28.17,28.15,28.17,6300.0,24.4454,24.4541,24.4367,24.4541,6300.0
2006-12-18 15:00:00,28.17,28.17,28.13,28.14,8600.0,24.4541,24.4541,24.4194,24.428,8600.0
2006-12-18 15:05:00,28.14,28.17,28.12,28.17,9900.0,24.428,24.4541,24.4107,24.4541,9900.0
2006-12-18 15:10:00,28.17,28.18,28.16,28.18,4800.0,24.4541,24.4628,24.4454,24.4628,4800.0
2006-12-18 15:15:00,28.18,28.19,28.17,28.18,7700.0,24.4628,24.4715,24.4541,24.4628,7700.0
2006-12-18 15:20:00,28.18,28.21,28.18,28.21,13500.0,24.4628,24.4888,24.4628,24.4888,13500.0
2006-12-18 15:25:00,28.21,28.23,28.21,28.21,11600.0,24.4888,24.5062,24.4888,24.4888,11600.0
2006-12-18 15:30:00,28.21,28.24,28.21,28.22,12000.0,24.4888,24.5149,24.4888,24.4975,12000.0
2006-12-18 15:35:00,28.22,28.23,28.21,28.21,8900.0,24.4975,24.5062,24.4888,24.4888,8900.0
2006-12-18 15:40:00,28.22,28.24,28.21,28.21,13400.0,24.4975,24.5149,24.4888,24.4888,13400.0
2006-12-18 15:45:00,28.21,28.23,28.2,28.23,21500.0,24.4888,24.5062,24.4801,24.5062,21500.0
2006-12-18 15:50:00,28.22,28.22,28.19,28.22,23900.0,24.4975,24.4975,24.4715,24.4975,23900.0
2006-12-18 15:55:00,28.21,28.23,28.19,28.21,24700.0,24.4888,24.5062,24.4715,24.4888,24700.0
2006-12-19 09:30:00,28.1,28.27,28.1,28.27,20300.0,24.3933,24.5409,24.3933,24.5409,20300.0
2006-12-19 09:35:00,28.25,28.27,28.15,28.18,3600.0,24.5235,24.5409,24.4367,24.4628,3600.0
2006-12-19 09:40:00,28.18,28.18,28.12,28.12,7600.0,24.4628,24.4628,24.4107,24.4107,7600.0
2006-12-19 09:45:00,28.12,28.13,28.07,28.08,3200.0,24.4107,24.4194,24.3673,24.376,3200.0
2006-12-19 09:50:00,28.07,28.11,28.07,28.1,7700.0,24.3673,24.402,24.3673,24.3933,7700.0
2006-12-19 09:55:00,28.11,28.12,28.07,28.07,5100.0,24.402,24.4107,24.3673,24.3673,5100.0
2006-12-19 10:00:00,28.08,28.11,28.07,28.09,13000.0,24.376,24.402,24.3673,24.3846,13000.0
2006-12-19 10:05:00,28.09,28.09,28.06,28.06,4600.0,24.3846,24.3846,24.3586,24.3586,4600.0
2006-12-19 10:10:00,28.06,28.06,28.0,28.0,15200.0,24.3586,24.3586,24.3065,24.3065,15200.0
2006-12-19 10:15:00,28.0,28.02,28.0,28.0,10200.0,24.3065,24.3239,24.3065,24.3065,10200.0
2006-12-19 10:20:00,28.0,28.01,27.99,28.01,7300.0,24.3065,24.3152,24.2978,24.3152,7300.0
2006-12-19 10:25:00,28.01,28.02,27.99,27.99,9100.0,24.3152,24.3239,24.2978,24.2978,9100.0
2006-12-19 10:30:00,27.99,28.0,27.99,28.0,2700.0,24.2978,24.3065,24.2978,24.3065,2700.0
2006-12-19 10:35:00,28.0,28.02,27.99,28.02,5600.0,24.3065,24.3239,24.2978,24.3239,5600.0
2006-12-19 10:40:00,28.02,28.02,28.0,28.0,5900.0,24.3239,24.3239,24.3065,24.3065,5900.0
2006-12-19 10:45:00,28.01,28.01,28.0,28.01,4300.0,24.3152,24.3152,24.3065,24.3152,4300.0
2006-12-19 10:50:00,28.01,28.02,28.0,28.02,13900.0,24.3152,24.3239,24.3065,24.3239,13900.0
2006-12-19 10:55:00,28.02,28.03,28.02,28.03,6200.0,24.3239,24.3326,24.3239,24.3326,6200.0
2006-12-19 11:00:00,28.03,28.04,28.02,28.04,4000.0,24.3326,24.3412,24.3239,24.3412,4000.0
2006-12-19 11:05:00,28.04,28.04,28.02,28.02,6700.0,24.3412,24.3412,24.3239,24.3239,6700.0
2006-12-19 11:10:00,28.02,28.02,27.99,28.0,11400.0,24.3239,24.3239,24.2978,24.3065,11400.0
2006-12-19 11:15:00,28.0,28.01,28.0,28.0,4400.0,24.3065,24.3152,24.3065,24.3065,4400.0
2006-12-19 11:20:00,28.0,28.0,27.97,27.97,6700.0,24.3065,24.3065,24.2805,24.2805,6700.0
2006-12-19 11:25:00,27.97,27.97,27.91,27.91,11600.0,24.2805,24.2805,24.2284,24.2284,11600.0
2006-12-19 11:30:00,27.91,27.92,27.9,27.9,13600.0,24.2284,24.2371,24.2197,24.2197,13600.0
2006-12-19 11:35:00,27.91,27.92,27.9,27.91,10900.0,24.2284,24.2371,24.2197,24.2284,10900.0
2006-12-19 11:40:00,27.91,27.92,27.9,27.9,11600.0,24.2284,24.2371,24.2197,24.2197,11600.0
2006-12-19 11:45:00,27.91,27.92,27.9,27.92,9500.0,24.2284,24.2371,24.2197,24.2371,9500.0
2006-12-19 11:50:00,27.92,27.92,27.9,27.9,3700.0,24.2371,24.2371,24.2197,24.2197,3700.0
2006-12-19 11:55:00,27.9,27.91,27.9,27.9,2600.0,24.2197,24.2284,24.2197,24.2197,2600.0
2006-12-19 12:00:00,27.91,27.92,27.9,27.92,6200.0,24.2284,24.2371,24.2197,24.2371,6200.0
2006-12-19 12:05:00,27.92,27.92,27.9,27.9,6200.0,24.2371,24.2371,24.2197,24.2197,6200.0
2006-12-19 12:10:00,27.9,27.9,27.87,27.88,14600.0,24.2197,24.2197,24.1937,24.2023,14600.0
2006-12-19 12:15:00,27.88,27.89,27.86,27.87,11300.0,24.2023,24.211,24.185,24.1937,11300.0
2006-12-19 12:20:00,27.87,27.87,27.81,27.83,23800.0,24.1937,24.1937,24.1416,24.1589,23800.0
2006-12-19 12:25:00,27.83,27.88,27.83,27.87,13800.0,24.1589,24.2023,24.1589,24.1937,13800.0
2006-12-19 12:30:00,27.88,27.98,27.88,27.98,8900.0,24.2023,24.2892,24.2023,24.2892,8900.0
2006-12-19 12:35:00,27.98,27.98,27.94,27.94,7000.0,24.2892,24.2892,24.2544,24.2544,7000.0
2006-12-19 12:40:00,27.95,27.95,27.91,27.91,5100.0,24.2631,24.2631,24.2284,24.2284,5100.0
2006-12-19 12:45:00,27.91,27.92,27.91,27.92,2500.0,24.2284,24.2371,24.2284,24.2371,2500.0
2006-12-19 12:50:00,27.93,27.95,27.93,27.94,2900.0,24.2458,24.2631,24.2458,24.2544,2900.0
2006-12-19 12:55:00,27.94,27.98,27.94,27.98,9700.0,24.2544,24.2892,24.2544,24.2892,9700.0
2006-12-19 13:00:00,27.98,28.0,27.98,28.0,3500.0,24.2892,24.3065,24.2892,24.3065,3500.0
2006-12-19 13:05:00,28.0,28.0,27.98,27.98,9200.0,24.3065,24.3065,24.2892,24.2892,9200.0
2006-12-19 13:10:00,27.97,27.98,27.97,27.98,10900.0,24.2805,24.2892,24.2805,24.2892,10900.0
2006-12-19 13:15:00,27.98,28.0,27.98,27.98,7300.0,24.2892,24.3065,24.2892,24.2892,7300.0
2006-12-19 13:20:00,27.99,28.0,27.98,28.0,4000.0,24.2978,24.3065,24.2892,24.3065,4000.0
2006-12-19 13:25:00,27.99,27.99,27.98,27.99,7800.0,24.2978,24.2978,24.2892,24.2978,7800.0
2006-12-19 13:30:00,27.99,28.0,27.99,27.99,11300.0,24.2978,24.3065,24.2978,24.2978,11300.0
2006-12-19 13:35:00,27.98,28.0,27.98,28.0,8100.0,24.2892,24.3065,24.2892,24.3065,8100.0
2006-12-19 13:40:00,28.0,28.02,27.99,28.02,9300.0,24.3065,24.3239,24.2978,24.3239,9300.0
2006-12-19 13:45:00,28.02,28.04,28.02,28.03,10700.0,24.3239,24.3412,24.3239,24.3326,10700.0
2006-12-19 13:50:00,28.03,28.04,28.03,28.03,5500.0,24.3326,24.3412,24.3326,24.3326,5500.0
2006-12-19 13:55:00,28.03,28.05,28.03,28.05,6700.0,24.3326,24.3499,24.3326,24.3499,6700.0
2006-12-19 14:00:00,28.05,28.07,28.04,28.07,11700.0,24.3499,24.3673,24.3412,24.3673,11700.0
2006-12-19 14:05:00,28.07,28.11,28.06,28.1,13700.0,24.3673,24.402,24.3586,24.3933,13700.0
2006-12-19 14:10:00,28.09,28.1,28.08,28.09,10800.0,24.3846,24.3933,24.376,24.3846,10800.0
2006-12-19 14:15:00,28.09,28.1,28.09,28.1,9600.0,24.3846,24.3933,24.3846,24.3933,9600.0
2006-12-19 14:20:00,28.1,28.11,28.09,28.1,7200.0,24.3933,24.402,24.3846,24.3933,7200.0
2006-12-19 14:25:00,28.11,28.11,28.09,28.1,12400.0,24.402,24.402,24.3846,24.3933,12400.0
2006-12-19 14:30:00,28.1,28.1,28.09,28.09,5100.0,24.3933,24.3933,24.3846,24.3846,5100.0
2006-12-19 14:35:00,28.1,28.11,28.09,28.1,12300.0,24.3933,24.402,24.3846,24.3933,12300.0
2006-12-19 14:40:00,28.11,28.12,28.1,28.1,7500.0,24.402,24.4107,24.3933,24.3933,7500.0
2006-12-19 14:45:00,28.11,28.12,28.1,28.11,40600.0,24.402,24.4107,24.3933,24.402,40600.0
2006-12-19 14:50:00,28.11,28.13,28.11,28.13,7700.0,24.402,24.4194,24.402,24.4194,7700.0
2006-12-19 14:55:00,28.13,28.13,28.1,28.11,6900.0,24.4194,24.4194,24.3933,24.402,6900.0
2006-12-19 15:00:00,28.11,28.13,28.1,28.13,5700.0,24.402,24.4194,24.3933,24.4194,5700.0
2006-12-19 15:05:00,28.13,28.13,28.1,28.11,10800.0,24.4194,24.4194,24.3933,24.402,10800.0
2006-12-19 15:10:00,28.11,28.11,28.08,28.09,18100.0,24.402,24.402,24.376,24.3846,18100.0
2006-12-19 15:15:00,28.09,28.09,28.06,28.07,13300.0,24.3846,24.3846,24.3586,24.3673,13300.0
2006-12-19 15:20:00,28.07,28.07,28.05,28.05,10900.0,24.3673,24.3673,24.3499,24.3499,10900.0
2006-12-19 15:25:00,28.06,28.06,28.05,28.05,9600.0,24.3586,24.3586,24.3499,24.3499,9600.0
2006-12-19 15:30:00,28.06,28.07,28.05,28.07,17900.0,24.3586,24.3673,24.3499,24.3673,17900.0
2006-12-19 15:35:00,28.07,28.07,28.02,28.06,32300.0,24.3673,24.3673,24.3239,24.3586,32300.0
2006-12-19 15:40:00,28.06,28.06,28.02,28.03,24100.0,24.3586,24.3586,24.3239,24.3326,24100.0
2006-12-19 15:45:00,28.03,28.03,28.0,28.01,29100.0,24.3326,24.3326,24.3065,24.3152,29100.0
2006-12-19 15:50:00,28.01,28.02,27.99,28.0,47900.0,24.3152,24.3239,24.2978,24.3065,47900.0
2006-12-19 15:55:00,28.0,28.03,27.98,28.0,53200.0,24.3065,24.3326,24.2892,24.3065,53200.0
2006-12-20 09:30:00,27.87,28.04,27.87,28.0,26600.0,24.1937,24.3412,24.1937,24.3065,26600.0
2006-12-20 09:35:00,28.04,28.04,27.96,27.99,2500.0,24.3412,24.3412,24.2718,24.2978,2500.0
2006-12-20 09:40:00,27.97,28.06,27.97,28.01,17100.0,24.2805,24.3586,24.2805,24.3152,17100.0
2006-12-20 09:45:00,28.03,28.07,27.95,28.03,21000.0,24.3326,24.3673,24.2631,24.3326,21000.0
2006-12-20 09:50:00,27.99,28.08,27.99,27.99,23600.0,24.2978,24.376,24.2978,24.2978,23600.0
2006-12-20 09:55:00,27.99,28.09,27.97,28.08,34300.0,24.2978,24.3846,24.2805,24.376,34300.0
2006-12-20 10:00:00,28.08,28.1,28.02,28.1,17300.0,24.376,24.3933,24.3239,24.3933,17300.0
2006-12-20 10:05:00,28.09,28.1,28.03,28.06,8800.0,24.3846,24.3933,24.3326,24.3586,8800.0
2006-12-20 10:10:00,28.09,28.09,28.07,28.08,5000.0,24.3846,24.3846,24.3673,24.376,5000.0
2006-12-20 10:15:00,28.09,28.13,28.08,28.12,6900.0,24.3846,24.4194,24.376,24.4107,6900.0
2006-12-20 10:20:00,28.13,28.14,28.12,28.12,5300.0,24.4194,24.428,24.4107,24.4107,5300.0
2006-12-20 10:25:00,28.12,28.13,28.11,28.11,4900.0,24.4107,24.4194,24.402,24.402,4900.0
2006-12-20 10:30:00,28.11,28.14,28.11,28.11,6100.0,24.402,24.428,24.402,24.402,6100.0
2006-12-20 10:35:00,28.12,28.12,28.1,28.12,3900.0,24.4107,24.4107,24.3933,24.4107,3900.0
2006-12-20 10:40:00,28.12,28.14,28.11,28.14,2900.0,24.4107,24.428,24.402,24.428,2900.0
2006-12-20 10:45:00,28.14,28.15,28.13,28.14,3500.0,24.428,24.4367,24.4194,24.428,3500.0
2006-12-20 10:50:00,28.15,28.15,28.1,28.1,5900.0,24.4367,24.4367,24.3933,24.3933,5900.0
2006-12-20 10:55:00,28.09,28.09,28.02,28.02,9500.0,24.3846,24.3846,24.3239,24.3239,9500.0
2006-12-20 11:00:00,28.03,28.05,28.02,28.03,14500.0,24.3326,24.3499,24.3239,24.3326,14500.0
2006-12-20 11:05:00,28.03,28.03,28.0,28.0,35500.0,24.3326,24.3326,24.3065,24.3065,35500.0
2006-12-20 11:10:00,28.02,28.02,27.95,27.99,54600.0,24.3239,24.3239,24.2631,24.2978,54600.0
2006-12-20 11:15:00,27.99,28.0,27.98,28.0,3400.0,24.2978,24.3065,24.2892,24.3065,3400.0
2006-12-20 11:20:00,28.0,28.02,28.0,28.02,11500.0,24.3065,24.3239,24.3065,24.3239,11500.0
2006-12-20 11:25:00,28.01,28.04,28.01,28.02,4300.0,24.3152,24.3412,24.3152,24.3239,4300.0
2006-12-20 11:30:00,28.02,28.05,28.02,28.05,4100.0,24.3239,24.3499,24.3239,24.3499,4100.0
2006-12-20 11:35:00,28.05,28.05,28.05,28.05,5400.0,24.3499,24.3499,24.3499,24.3499,5400.0
2006-12-20 11:40:00,28.05,28.07,28.05,28.06,6600.0,24.3499,24.3673,24.3499,24.3586,6600.0
2006-12-20 11:45:00,28.06,28.08,28.05,28.08,3800.0,24.3586,24.376,24.3499,24.376,3800.0
2006-12-20 11:50:00,28.07,28.08,28.06,28.07,3800.0,24.3673,24.376,24.3586,24.3673,3800.0
2006-12-20 11:55:00,28.05,28.07,28.05,28.07,2700.0,24.3499,24.3673,24.3499,24.3673,2700.0
2006-12-20 12:00:00,28.07,28.07,28.06,28.07,2400.0,24.3673,24.3673,24.3586,24.3673,2400.0
2006-12-20 12:05:00,28.07,28.08,28.07,28.08,1600.0,24.3673,24.376,24.3673,24.376,1600.0
2006-12-20 12:10:00,28.07,28.08,28.07,28.08,5500.0,24.3673,24.376,24.3673,24.376,5500.0
2006-12-20 12:15:00,28.08,28.08,28.05,28.06,3800.0,24.376,24.376,24.3499,24.3586,3800.0
2006-12-20 12:20:00,28.05,28.05,28.04,28.05,2600.0,24.3499,24.3499,24.3412,24.3499,2600.0
2006-12-20 12:25:00,28.05,28.05,28.04,28.04,5400.0,24.3499,24.3499,24.3412,24.3412,5400.0
2006-12-20 12:30:00,28.03,28.04,28.03,28.03,1900.0,24.3326,24.3412,24.3326,24.3326,1900.0
2006-12-20 12:35:00,28.02,28.02,28.01,28.01,1900.0,24.3239,24.3239,24.3152,24.3152,1900.0
2006-12-20 12:40:00,28.01,28.03,28.0,28.03,7000.0,24.3152,24.3326,24.3065,24.3326,7000.0
2006-12-20 12:45:00,28.03,28.03,28.03,28.03,1000.0,24.3326,24.3326,24.3326,24.3326,1000.0
2006-12-20 12:50:00,28.02,28.02,28.01,28.01,6100.0,24.3239,24.3239,24.3152,24.3152,6100.0
2006-12-20 12:55:00,28.01,28.01,28.0,28.01,3600.0,24.3152,24.3152,24.3065,24.3152,3600.0
2006-12-20 13:00:00,28.01,28.02,28.0,28.02,1700.0,24.3152,24.3239,24.3065,24.3239,1700.0
2006-12-20 13:05:00,28.02,28.02,28.01,28.02,1600.0,24.3239,24.3239,24.3152,24.3239,1600.0
2006-12-20 13:10:00,28.01,28.02,27.98,28.0,10900.0,24.3152,24.3239,24.2892,24.3065,10900.0
2006-12-20 13:15:00,28.0,28.02,27.99,28.02,10600.0,24.3065,24.3239,24.2978,24.3239,10600.0
2006-12-20 13:20:00,28.01,28.01,27.96,27.98,12400.0,24.3152,24.3152,24.2718,24.2892,12400.0
2006-12-20 13:25:00,27.99,28.0,27.98,28.0,2100.0,24.2978,24.3065,24.2892,24.3065,2100.0
2006-12-20 13:30:00,28.0,28.0,27.98,28.0,4600.0,24.3065,24.3065,24.2892,24.3065,4600.0
2006-12-20 13:35:00,27.99,28.0,27.98,27.99,2800.0,24.2978,24.3065,24.2892,24.2978,2800.0
2006-12-20 13:40:00,27.99,27.99,27.98,27.99,1100.0,24.2978,24.2978,24.2892,24.2978,1100.0
2006-12-20 13:45:00,28.0,28.0,27.99,28.0,2800.0,24.3065,24.3065,24.2978,24.3065,2800.0
2006-12-20 13:50:00,28.0,28.02,28.0,28.02,16000.0,24.3065,24.3239,24.3065,24.3239,16000.0
2006-12-20 13:55:00,28.01,28.02,28.01,28.02,3900.0,24.3152,24.3239,24.3152,24.3239,3900.0
2006-12-20 14:00:00,28.02,28.08,28.02,28.07,12500.0,24.3239,24.376,24.3239,24.3673,12500.0
2006-12-20 14:05:00,28.05,28.06,28.03,28.04,4600.0,24.3499,24.3586,24.3326,24.3412,4600.0
2006-12-20 14:10:00,28.03,28.04,28.03,28.04,2100.0,24.3326,24.3412,24.3326,24.3412,2100.0
2006-12-20 14:15:00,28.04,28.04,28.02,28.03,3400.0,24.3412,24.3412,24.3239,24.3326,3400.0
2006-12-20 14:20:00,28.03,28.05,28.03,28.05,7500.0,24.3326,24.3499,24.3326,24.3499,7500.0
2006-12-20 14:25:00,28.05,28.05,28.02,28.02,4000.0,24.3499,24.3499,24.3239,24.3239,4000.0
2006-12-20 14:30:00,28.02,28.03,27.99,28.0,13800.0,24.3239,24.3326,24.2978,24.3065,13800.0
2006-12-20 14:35:00,28.0,28.0,27.99,27.99,2900.0,24.3065,24.3065,24.2978,24.2978,2900.0
2006-12-20 14:40:00,28.0,28.0,28.0,28.0,900.0,24.3065,24.3065,24.3065,24.3065,900.0
2006-12-20 14:45:00,28.0,28.0,27.99,28.0,2500.0,24.3065,24.3065,24.2978,24.3065,2500.0
2006-12-20 14:50:00,27.99,28.0,27.99,28.0,5100.0,24.2978,24.3065,24.2978,24.3065,5100.0
2006-12-20 14:55:00,28.0,28.0,27.99,27.99,4900.0,24.3065,24.3065,24.2978,24.2978,4900.0
2006-12-20 15:00:00,28.0,28.0,27.99,27.99,2800.0,24.3065,24.3065,24.2978,24.2978,2800.0
2006-12-20 15:05:00,27.99,28.0,27.99,28.0,8900.0,24.2978,24.3065,24.2978,24.3065,8900.0
2006-12-20 15:10:00,28.0,28.0,27.99,28.0,8000.0,24.3065,24.3065,24.2978,24.3065,8000.0
2006-12-20 15:15:00,28.0,28.02,28.0,28.01,23200.0,24.3065,24.3239,24.3065,24.3152,23200.0
2006-12-20 15:20:00,28.01,28.01,28.0,28.01,10700.0,24.3152,24.3152,24.3065,24.3152,10700.0
2006-12-20 15:25:00,28.02,28.02,28.0,28.02,4300.0,24.3239,24.3239,24.3065,24.3239,4300.0
2006-12-20 15:30:00,28.01,28.02,28.01,28.02,1700.0,24.3152,24.3239,24.3152,24.3239,1700.0
2006-12-20 15:35:00,28.02,28.03,28.02,28.03,15300.0,24.3239,24.3326,24.3239,24.3326,15300.0
2006-12-20 15:40:00,28.03,28.03,28.01,28.01,7200.0,24.3326,24.3326,24.3152,24.3152,7200.0
2006-12-20 15:45:00,28.01,28.01,28.0,28.01,7700.0,24.3152,24.3152,24.3065,24.3152,7700.0
2006-12-20 15:50:00,28.01,28.01,27.98,28.0,15800.0,24.3152,24.3152,24.2892,24.3065,15800.0
2006-12-20 15:55:00,28.0,28.01,27.96,28.0,27600.0,24.3065,24.3152,24.2718,24.3065,27600.0
2006-12-21 09:30:00,27.95,28.0,27.79,27.88,29300.0,24.2631,24.3065,24.1242,24.2023,29300.0
2006-12-21 09:35:00,27.87,27.91,27.84,27.89,22300.0,24.1937,24.2284,24.1676,24.211,22300.0
2006-12-21 09:40:00,27.9,27.9,27.82,27.89,18500.0,24.2197,24.2197,24.1503,24.211,18500.0
2006-12-21 09:45:00,27.88,27.88,27.83,27.84,10200.0,24.2023,24.2023,24.1589,24.1676,10200.0
2006-12-21 09:50:00,27.86,27.89,27.81,27.85,15400.0,24.185,24.211,24.1416,24.1763,15400.0
2006-12-21 09:55:00,27.85,27.88,27.84,27.88,9500.0,24.1763,24.2023,24.1676,24.2023,9500.0
2006-12-21 10:00:00,27.86,27.95,27.86,27.95,9100.0,24.185,24.2631,24.185,24.2631,9100.0
2006-12-21 10:05:00,27.95,27.95,27.83,27.87,26600.0,24.2631,24.2631,24.1589,24.1937,26600.0
2006-12-21 10:10:00,27.89,27.89,27.83,27.86,15600.0,24.211,24.211,24.1589,24.185,15600.0
2006-12-21 10:15:00,27.87,27.91,27.84,27.91,15300.0,24.1937,24.2284,24.1676,24.2284,15300.0
2006-12-21 10:20:00,27.9,27.94,27.9,27.94,6100.0,24.2197,24.2544,24.2197,24.2544,6100.0
2006-12-21 10:25:00,27.94,27.97,27.93,27.97,4700.0,24.2544,24.2805,24.2458,24.2805,4700.0
2006-12-21 10:30:00,27.97,28.0,27.97,27.99,4300.0,24.2805,24.3065,24.2805,24.2978,4300.0
2006-12-21 10:35:00,28.0,28.01,27.99,28.01,8500.0,24.3065,24.3152,24.2978,24.3152,8500.0
2006-12-21 10:40:00,28.01,28.04,28.01,28.04,11100.0,24.3152,24.3412,24.3152,24.3412,11100.0
2006-12-21 10:45:00,28.05,28.05,28.03,28.04,4100.0,24.3499,24.3499,24.3326,24.3412,4100.0
2006-12-21 10:50:00,28.04,28.04,27.9,27.95,55900.0,24.3412,24.3412,24.2197,24.2631,55900.0
2006-12-21 10:55:00,27.96,28.0,27.95,27.97,18400.0,24.2718,24.3065,24.2631,24.2805,18400.0
2006-12-21 11:00:00,27.96,28.01,27.96,28.01,7600.0,24.2718,24.3152,24.2718,24.3152,7600.0
2006-12-21 11:05:00,28.01,28.07,28.01,28.07,8100.0,24.3152,24.3673,24.3152,24.3673,8100.0
2006-12-21 11:10:00,28.05,28.08,28.05,28.06,12500.0,24.3499,24.376,24.3499,24.3586,12500.0
2006-12-21 11:15:00,28.04,28.06,28.04,28.06,2600.0,24.3412,24.3586,24.3412,24.3586,2600.0
2006-12-21 11:20:00,28.05,28.06,28.05,28.06,5200.0,24.3499,24.3586,24.3499,24.3586,5200.0
2006-12-21 11:25:00,28.06,28.07,28.06,28.07,2300.0,24.3586,24.3673,24.3586,24.3673,2300.0
2006-12-21 11:30:00,28.07,28.07,28.05,28.05,7000.0,24.3673,24.3673,24.3499,24.3499,7000.0
2006-12-21 11:35:00,28.06,28.06,28.04,28.06,7300.0,24.3586,24.3586,24.3412,24.3586,7300.0
2006-12-21 11:40:00,28.06,28.06,28.05,28.05,1100.0,24.3586,24.3586,24.3499,24.3499,1100.0
2006-12-21 11:45:00,28.06,28.07,28.05,28.06,3700.0,24.3586,24.3673,24.3499,24.3586,3700.0
2006-12-21 11:50:00,28.06,28.08,28.06,28.07,6400.0,24.3586,24.376,24.3586,24.3673,6400.0
2006-12-21 11:55:00,28.08,28.08,28.07,28.08,1700.0,24.376,24.376,24.3673,24.376,1700.0
2006-12-21 12:00:00,28.07,28.08,28.03,28.05,12400.0,24.3673,24.376,24.3326,24.3499,12400.0
2006-12-21 12:05:00,28.06,28.08,28.06,28.07,5000.0,24.3586,24.376,24.3586,24.3673,5000.0
2006-12-21 12:10:00,28.08,28.1,28.07,28.09,20500.0,24.376,24.3933,24.3673,24.3846,20500.0
2006-12-21 12:15:00,28.09,28.12,28.04,28.05,19400.0,24.3846,24.4107,24.3412,24.3499,19400.0
2006-12-21 12:20:00,28.05,28.05,27.99,28.0,11400.0,24.3499,24.3499,24.2978,24.3065,11400.0
2006-12-21 12:25:00,28.0,28.0,27.98,27.98,12000.0,24.3065,24.3065,24.2892,24.2892,12000.0
2006-12-21 12:30:00,27.99,27.99,27.93,27.93,7200.0,24.2978,24.2978,24.2458,24.2458,7200.0
2006-12-21 12:35:00,27.93,27.93,27.9,27.91,6400.0,24.2458,24.2458,24.2197,24.2284,6400.0
2006-12-21 12:40:00,27.91,27.91,27.85,27.85,57300.0,24.2284,24.2284,24.1763,24.1763,57300.0
2006-12-21 12:45:00,27.85,27.88,27.85,27.85,11100.0,24.1763,24.2023,24.1763,24.1763,11100.0
2006-12-21 12:50:00,27.85,27.85,27.84,27.85,2600.0,24.1763,24.1763,24.1676,24.1763,2600.0
2006-12-21 12:55:00,27.85,27.85,27.84,27.84,4800.0,24.1763,24.1763,24.1676,24.1676,4800.0
2006-12-21 13:00:00,27.84,27.84,27.83,27.84,13100.0,24.1676,24.1676,24.1589,24.1676,13100.0
2006-12-21 13:05:00,27.84,27.9,27.84,27.9,5300.0,24.1676,24.2197,24.1676,24.2197,5300.0
2006-12-21 13:10:00,27.9,27.91,27.88,27.88,10400.0,24.2197,24.2284,24.2023,24.2023,10400.0
2006-12-21 13:15:00,27.89,27.9,27.87,27.87,6100.0,24.211,24.2197,24.1937,24.1937,6100.0
2006-12-21 13:20:00,27.88,27.88,27.87,27.87,5400.0,24.2023,24.2023,24.1937,24.1937,5400.0
2006-12-21 13:25:00,27.88,27.9,27.87,27.9,54700.0,24.2023,24.2197,24.1937,24.2197,54700.0
2006-12-21 13:30:00,27.9,27.92,27.9,27.9,7100.0,24.2197,24.2371,24.2197,24.2197,7100.0
2006-12-21 13:35:00,27.91,27.93,27.9,27.92,7800.0,24.2284,24.2458,24.2197,24.2371,7800.0
2006-12-21 13:40:00,27.92,27.92,27.91,27.91,8600.0,24.2371,24.2371,24.2284,24.2284,8600.0
2006-12-21 13:45:00,27.91,27.92,27.91,27.92,12000.0,24.2284,24.2371,24.2284,24.2371,12000.0
2006-12-21 13:50:00,27.92,27.92,27.85,27.87,15600.0,24.2371,24.2371,24.1763,24.1937,15600.0
2006-12-21 13:55:00,27.87,27.9,27.87,27.89,3400.0,24.1937,24.2197,24.1937,24.211,3400.0
2006-12-21 14:00:00,27.88,27.89,27.82,27.87,15300.0,24.2023,24.211,24.1503,24.1937,15300.0
2006-12-21 14:05:00,27.88,27.89,27.85,27.89,14600.0,24.2023,24.211,24.1763,24.211,14600.0
2006-12-21 14:10:00,27.91,27.95,27.91,27.93,7300.0,24.2284,24.2631,24.2284,24.2458,7300.0
2006-12-21 14:15:00,27.93,27.93,27.88,27.9,8100.0,24.2458,24.2458,24.2023,24.2197,8100.0
2006-12-21 14:20:00,27.91,27.95,27.91,27.95,8400.0,24.2284,24.2631,24.2284,24.2631,8400.0
2006-12-21 14:25:00,27.93,27.94,27.89,27.92,17500.0,24.2458,24.2544,24.211,24.2371,17500.0
2006-12-21 14:30:00,27.91,27.93,27.88,27.92,15400.0,24.2284,24.2458,24.2023,24.2371,15400.0
2006-12-21 14:35:00,27.93,27.95,27.93,27.95,3500.0,24.2458,24.2631,24.2458,24.2631,3500.0
2006-12-21 14:40:00,27.94,27.99,27.94,27.97,8500.0,24.2544,24.2978,24.2544,24.2805,8500.0
2006-12-21 14:45:00,27.98,27.98,27.94,27.95,6600.0,24.2892,24.2892,24.2544,24.2631,6600.0
2006-12-21 14:50:00,27.95,27.97,27.93,27.93,6300.0,24.2631,24.2805,24.2458,24.2458,6300.0
2006-12-21 14:55:00,27.94,27.98,27.94,27.96,4900.0,24.2544,24.2892,24.2544,24.2718,4900.0
2006-12-21 15:00:00,27.96,27.97,27.95,27.96,4100.0,24.2718,24.2805,24.2631,24.2718,4100.0
2006-12-21 15:05:00,27.96,27.97,27.95,27.96,4700.0,24.2718,24.2805,24.2631,24.2718,4700.0
2006-12-21 15:10:00,27.97,28.0,27.97,27.99,6100.0,24.2805,24.3065,24.2805,24.2978,6100.0
2006-12-21 15:15:00,27.99,28.0,27.96,27.99,5100.0,24.2978,24.3065,24.2718,24.2978,5100.0
2006-12-21 15:20:00,27.99,28.0,27.97,27.99,5700.0,24.2978,24.3065,24.2805,24.2978,5700.0
2006-12-21 15:25:00,27.99,28.0,27.96,27.97,19800.0,24.2978,24.3065,24.2718,24.2805,19800.0
2006-12-21 15:30:00,27.99,28.0,27.98,28.0,7100.0,24.2978,24.3065,24.2892,24.3065,7100.0
2006-12-21 15:35:00,28.0,28.01,27.99,28.01,7800.0,24.3065,24.3152,24.2978,24.3152,7800.0
2006-12-21 15:40:00,28.0,28.03,28.0,28.01,14800.0,24.3065,24.3326,24.3065,24.3152,14800.0
2006-12-21 15:45:00,28.01,28.02,27.99,27.99,15000.0,24.3152,24.3239,24.2978,24.2978,15000.0
2006-12-21 15:50:00,27.99,28.05,27.98,28.05,47300.0,24.2978,24.3499,24.2892,24.3499,47300.0
2006-12-21 15:55:00,28.05,28.06,28.01,28.04,70900.0,24.3499,24.3586,24.3152,24.3412,70900.0
2006-12-22 09:30:00,28.12,28.18,28.01,28.11,17300.0,24.4107,24.4628,24.3152,24.402,17300.0
2006-12-22 09:35:00,28.11,28.17,28.04,28.12,8800.0,24.402,24.4541,24.3412,24.4107,8800.0
2006-12-22 09:40:00,28.12,28.2,27.94,28.15,18500.0,24.4107,24.4801,24.2544,24.4367,18500.0
2006-12-22 09:45:00,28.15,28.17,28.04,28.14,23800.0,24.4367,24.4541,24.3412,24.428,23800.0
2006-12-22 09:50:00,28.14,28.16,28.05,28.12,15800.0,24.428,24.4454,24.3499,24.4107,15800.0
2006-12-22 09:55:00,28.13,28.17,28.12,28.17,2100.0,24.4194,24.4541,24.4107,24.4541,2100.0
2006-12-22 10:00:00,28.18,28.19,28.15,28.18,12100.0,24.4628,24.4715,24.4367,24.4628,12100.0
2006-12-22 10:05:00,28.19,28.21,28.17,28.18,8100.0,24.4715,24.4888,24.4541,24.4628,8100.0
2006-12-22 10:10:00,28.2,28.21,28.18,28.19,3500.0,24.4801,24.4888,24.4628,24.4715,3500.0
2006-12-22 10:15:00,28.19,28.2,28.18,28.2,3200.0,24.4715,24.4801,24.4628,24.4801,3200.0
2006-12-22 10:20:00,28.21,28.22,28.2,28.22,4900.0,24.4888,24.4975,24.4801,24.4975,4900.0
2006-12-22 10:25:00,28.2,28.23,28.16,28.22,6900.0,24.4801,24.5062,24.4454,24.4975,6900.0
2006-12-22 10:30:00,28.2,28.23,28.19,28.22,3600.0,24.4801,24.5062,24.4715,24.4975,3600.0
2006-12-22 10:35:00,28.22,28.22,28.2,28.2,3300.0,24.4975,24.4975,24.4801,24.4801,3300.0
2006-12-22 10:40:00,28.2,28.23,28.18,28.23,14000.0,24.4801,24.5062,24.4628,24.5062,14000.0
2006-12-22 10:45:00,28.22,28.22,28.21,28.21,2600.0,24.4975,24.4975,24.4888,24.4888,2600.0
2006-12-22 10:50:00,28.22,28.25,28.21,28.24,7000.0,24.4975,24.5235,24.4888,24.5149,7000.0
2006-12-22 10:55:00,28.25,28.25,28.21,28.21,5800.0,24.5235,24.5235,24.4888,24.4888,5800.0
2006-12-22 11:00:00,28.22,28.26,28.22,28.26,16400.0,24.4975,24.5322,24.4975,24.5322,16400.0
2006-12-22 11:05:00,28.26,28.28,28.25,28.28,7200.0,24.5322,24.5496,24.5235,24.5496,7200.0
2006-12-22 11:10:00,28.26,28.27,28.26,28.26,7400.0,24.5322,24.5409,24.5322,24.5322,7400.0
2006-12-22 11:15:00,28.26,28.28,28.26,28.28,5100.0,24.5322,24.5496,24.5322,24.5496,5100.0
2006-12-22 11:20:00,28.28,28.31,28.27,28.28,8600.0,24.5496,24.5756,24.5409,24.5496,8600.0
2006-12-22 11:25:00,28.27,28.28,28.21,28.21,12300.0,24.5409,24.5496,24.4888,24.4888,12300.0
2006-12-22 11:30:00,28.23,28.26,28.22,28.22,6900.0,24.5062,24.5322,24.4975,24.4975,6900.0
2006-12-22 11:35:00,28.23,28.26,28.22,28.26,2900.0,24.5062,24.5322,24.4975,24.5322,2900.0
2006-12-22 11:40:00,28.26,28.26,28.25,28.25,1700.0,24.5322,24.5322,24.5235,24.5235,1700.0
2006-12-22 11:45:00,28.25,28.26,28.22,28.22,3500.0,24.5235,24.5322,24.4975,24.4975,3500.0
2006-12-22 11:50:00,28.23,28.24,28.23,28.23,2500.0,24.5062,24.5149,24.5062,24.5062,2500.0
2006-12-22 11:55:00,28.23,28.25,28.23,28.24,1900.0,24.5062,24.5235,24.5062,24.5149,1900.0
2006-12-22 12:00:00,28.23,28.24,28.21,28.23,3900.0,24.5062,24.5149,24.4888,24.5062,3900.0
2006-12-22 12:05:00,28.24,28.24,28.19,28.2,9200.0,24.5149,24.5149,24.4715,24.4801,9200.0
2006-12-22 12:10:00,28.2,28.22,28.16,28.18,4500.0,24.4801,24.4975,24.4454,24.4628,4500.0
2006-12-22 12:15:00,28.17,28.2,28.17,28.2,4200.0,24.4541,24.4801,24.4541,24.4801,4200.0
2006-12-22 12:20:00,28.19,28.2,28.15,28.18,10900.0,24.4715,24.4801,24.4367,24.4628,10900.0
2006-12-22 12:25:00,28.18,28.2,28.16,28.17,6500.0,24.4628,24.4801,24.4454,24.4541,6500.0
2006-12-22 12:30:00,28.16,28.16,28.11,28.12,5100.0,24.4454,24.4454,24.402,24.4107,5100.0
2006-12-22 12:35:00,28.12,28.15,28.12,28.15,2700.0,24.4107,24.4367,24.4107,24.4367,2700.0
2006-12-22 12:40:00,28.14,28.19,28.14,28.19,2300.0,24.428,24.4715,24.428,24.4715,2300.0
2006-12-22 12:45:00,28.2,28.22,28.19,28.22,3700.0,24.4801,24.4975,24.4715,24.4975,3700.0
2006-12-22 12:50:00,28.21,28.23,28.15,28.21,16800.0,24.4888,24.5062,24.4367,24.4888,16800.0
2006-12-22 12:55:00,28.21,28.26,28.21,28.26,2800.0,24.4888,24.5322,24.4888,24.5322,2800.0
2006-12-22 13:00:00,28.25,28.25,28.21,28.21,4400.0,24.5235,24.5235,24.4888,24.4888,4400.0
2006-12-22 13:05:00,28.21,28.23,28.2,28.21,7500.0,24.4888,24.5062,24.4801,24.4888,7500.0
2006-12-22 13:10:00,28.21,28.27,28.2,28.25,7200.0,24.4888,24.5409,24.4801,24.5235,7200.0
2006-12-22 13:15:00,28.25,28.26,28.24,28.24,3600.0,24.5235,24.5322,24.5149,24.5149,3600.0
2006-12-22 13:20:00,28.26,28.27,28.25,28.27,7100.0,24.5322,24.5409,24.5235,24.5409,7100.0
2006-12-22 13:25:00,28.26,28.31,28.26,28.3,12700.0,24.5322,24.5756,24.5322,24.5669,12700.0
2006-12-22 13:30:00,28.31,28.32,28.3,28.31,5500.0,24.5756,24.5843,24.5669,24.5756,5500.0
2006-12-22 13:35:00,28.32,28.32,28.31,28.31,6700.0,24.5843,24.5843,24.5756,24.5756,6700.0
2006-12-22 13:40:00,28.31,28.33,28.3,28.3,6300.0,24.5756,24.593,24.5669,24.5669,6300.0
2006-12-22 13:45:00,28.3,28.32,28.29,28.32,6400.0,24.5669,24.5843,24.5583,24.5843,6400.0
2006-12-22 13:50:00,28.32,28.33,28.32,28.33,7900.0,24.5843,24.593,24.5843,24.593,7900.0
2006-12-22 13:55:00,28.33,28.33,28.31,28.33,5300.0,24.593,24.593,24.5756,24.593,5300.0
2006-12-22 14:00:00,28.33,28.36,28.32,28.36,17800.0,24.593,24.619,24.5843,24.619,17800.0
2006-12-22 14:05:00,28.35,28.38,28.35,28.36,11900.0,24.6103,24.6364,24.6103,24.619,11900.0
2006-12-22 14:10:00,28.36,28.36,28.35,28.36,4200.0,24.619,24.619,24.6103,24.619,4200.0
2006-12-22 14:15:00,28.35,28.36,28.34,28.35,13800.0,24.6103,24.619,24.6017,24.6103,13800.0
2006-12-22 14:20:00,28.36,28.4,28.34,28.36,11300.0,24.619,24.6538,24.6017,24.619,11300.0
2006-12-22 14:25:00,28.35,28.37,28.35,28.37,6800.0,24.6103,24.6277,24.6103,24.6277,6800.0
2006-12-22 14:30:00,28.36,28.4,28.32,28.38,35300.0,24.619,24.6538,24.5843,24.6364,35300.0
2006-12-22 14:35:00,28.38,28.4,28.37,28.38,12300.0,24.6364,24.6538,24.6277,24.6364,12300.0
2006-12-22 14:40:00,28.38,28.42,28.38,28.41,14700.0,24.6364,24.6711,24.6364,24.6624,14700.0
2006-12-22 14:45:00,28.4,28.42,28.4,28.42,9000.0,24.6538,24.6711,24.6538,24.6711,9000.0
2006-12-22 14:50:00,28.42,28.42,28.4,28.42,7700.0,24.6711,24.6711,24.6538,24.6711,7700.0
2006-12-22 14:55:00,28.42,28.42,28.4,28.42,5000.0,24.6711,24.6711,24.6538,24.6711,5000.0
2006-12-22 15:00:00,28.42,28.43,28.4,28.41,5800.0,24.6711,24.6798,24.6538,24.6624,5800.0
2006-12-22 15:05:00,28.41,28.44,28.41,28.43,17600.0,24.6624,24.6885,24.6624,24.6798,17600.0
2006-12-22 15:10:00,28.43,28.46,28.43,28.44,20300.0,24.6798,24.7058,24.6798,24.6885,20300.0
2006-12-22 15:15:00,28.43,28.48,28.41,28.41,8300.0,24.6798,24.7232,24.6624,24.6624,8300.0
2006-12-22 15:20:00,28.41,28.41,28.39,28.39,13600.0,24.6624,24.6624,24.6451,24.6451,13600.0
2006-12-22 15:25:00,28.39,28.41,28.38,28.41,12700.0,24.6451,24.6624,24.6364,24.6624,12700.0
2006-12-22 15:30:00,28.4,28.41,28.38,28.4,7800.0,24.6538,24.6624,24.6364,24.6538,7800.0
2006-12-22 15:35:00,28.39,28.42,28.39,28.41,13000.0,24.6451,24.6711,24.6451,24.6624,13000.0
2006-12-22 15:40:00,28.41,28.42,28.39,28.4,9900.0,24.6624,24.6711,24.6451,24.6538,9900.0
2006-12-22 15:45:00,28.4,28.43,28.39,28.41,12100.0,24.6538,24.6798,24.6451,24.6624,12100.0
2006-12-22 15:50:00,28.4,28.41,28.39,28.4,23800.0,24.6538,24.6624,24.6451,24.6538,23800.0
2006-12-22 15:55:00,28.4,28.42,28.39,28.4,26300.0,24.6538,24.6711,24.6451,24.6538,26300.0
2006-12-26 09:30:00,28.43,28.43,28.38,28.41,7200.0,24.6798,24.6798,24.6364,24.6624,7200.0
2006-12-26 09:35:00,28.37,28.37,28.33,28.33,1400.0,24.6277,24.6277,24.593,24.593,1400.0
2006-12-26 09:40:00,28.33,28.41,28.3,28.4,2200.0,24.593,24.6624,24.5669,24.6538,2200.0
2006-12-26 09:45:00,28.42,28.43,28.33,28.33,8600.0,24.6711,24.6798,24.593,24.593,8600.0
2006-12-26 09:50:00,28.35,28.44,28.35,28.41,3100.0,24.6103,24.6885,24.6103,24.6624,3100.0
2006-12-26 09:55:00,28.43,28.48,28.38,28.46,6700.0,24.6798,24.7232,24.6364,24.7058,6700.0
2006-12-26 10:00:00,28.46,28.47,28.39,28.4,16500.0,24.7058,24.7145,24.6451,24.6538,16500.0
2006-12-26 10:05:00,28.4,28.46,28.35,28.36,24100.0,24.6538,24.7058,24.6103,24.619,24100.0
2006-12-26 10:10:00,28.39,28.42,28.34,28.36,21500.0,24.6451,24.6711,24.6017,24.619,21500.0
2006-12-26 10:15:00,28.38,28.38,28.33,28.37,7700.0,24.6364,24.6364,24.593,24.6277,7700.0
2006-12-26 10:20:00,28.37,28.4,28.37,28.4,1300.0,24.6277,24.6538,24.6277,24.6538,1300.0
2006-12-26 10:25:00,28.4,28.4,28.38,28.4,2000.0,24.6538,24.6538,24.6364,24.6538,2000.0
2006-12-26 10:30:00,28.38,28.41,28.38,28.41,1800.0,24.6364,24.6624,24.6364,24.6624,1800.0
2006-12-26 10:35:00,28.39,28.39,28.37,28.37,1100.0,24.6451,24.6451,24.6277,24.6277,1100.0
2006-12-26 10:40:00,28.37,28.39,28.37,28.38,1100.0,24.6277,24.6451,24.6277,24.6364,1100.0
2006-12-26 10:45:00,28.38,28.38,28.36,28.36,2300.0,24.6364,24.6364,24.619,24.619,2300.0
2006-12-26 10:50:00,28.37,28.38,28.36,28.38,700.0,24.6277,24.6364,24.619,24.6364,700.0
2006-12-26 10:55:00,28.38,28.42,28.38,28.41,4100.0,24.6364,24.6711,24.6364,24.6624,4100.0
2006-12-26 11:00:00,28.41,28.42,28.38,28.41,6000.0,24.6624,24.6711,24.6364,24.6624,6000.0
2006-12-26 11:05:00,28.41,28.42,28.41,28.42,1400.0,24.6624,24.6711,24.6624,24.6711,1400.0
2006-12-26 11:10:00,28.42,28.45,28.38,28.39,4700.0,24.6711,24.6972,24.6364,24.6451,4700.0
2006-12-26 11:15:00,28.38,28.43,28.38,28.42,4900.0,24.6364,24.6798,24.6364,24.6711,4900.0
2006-12-26 11:20:00,28.42,28.45,28.39,28.43,7300.0,24.6711,24.6972,24.6451,24.6798,7300.0
2006-12-26 11:25:00,28.44,28.46,28.43,28.44,3900.0,24.6885,24.7058,24.6798,24.6885,3900.0
2006-12-26 11:30:00,28.46,28.49,28.43,28.47,8800.0,24.7058,24.7319,24.6798,24.7145,8800.0
2006-12-26 11:35:00,28.48,28.48,28.45,28.45,3400.0,24.7232,24.7232,24.6972,24.6972,3400.0
2006-12-26 11:40:00,28.46,28.48,28.45,28.48,4600.0,24.7058,24.7232,24.6972,24.7232,4600.0
2006-12-26 11:45:00,28.48,28.48,28.44,28.44,7100.0,24.7232,24.7232,24.6885,24.6885,7100.0
2006-12-26 11:50:00,28.44,28.45,28.4,28.44,12500.0,24.6885,24.6972,24.6538,24.6885,12500.0
2006-12-26 11:55:00,28.45,28.46,28.43,28.45,4700.0,24.6972,24.7058,24.6798,24.6972,4700.0
2006-12-26 12:00:00,28.45,28.45,28.4,28.44,8100.0,24.6972,24.6972,24.6538,24.6885,8100.0
2006-12-26 12:05:00,28.44,28.48,28.44,28.47,3000.0,24.6885,24.7232,24.6885,24.7145,3000.0
2006-12-26 12:10:00,28.46,28.47,28.42,28.47,8100.0,24.7058,24.7145,24.6711,24.7145,8100.0
2006-12-26 12:15:00,28.46,28.47,28.43,28.43,3900.0,24.7058,24.7145,24.6798,24.6798,3900.0
2006-12-26 12:20:00,28.43,28.48,28.43,28.48,2100.0,24.6798,24.7232,24.6798,24.7232,2100.0
2006-12-26 12:25:00,28.48,28.49,28.48,28.49,1300.0,24.7232,24.7319,24.7232,24.7319,1300.0
2006-12-26 12:30:00,28.48,28.49,28.48,28.48,3800.0,24.7232,24.7319,24.7232,24.7232,3800.0
2006-12-26 12:35:00,28.48,28.48,28.44,28.46,8600.0,24.7232,24.7232,24.6885,24.7058,8600.0
2006-12-26 12:40:00,28.47,28.48,28.47,28.48,4300.0,24.7145,24.7232,24.7145,24.7232,4300.0
2006-12-26 12:45:00,28.48,28.48,28.44,28.45,5700.0,24.7232,24.7232,24.6885,24.6972,5700.0
2006-12-26 12:50:00,28.45,28.49,28.45,28.48,6200.0,24.6972,24.7319,24.6972,24.7232,6200.0
2006-12-26 12:55:00,28.48,28.48,28.44,28.47,10300.0,24.7232,24.7232,24.6885,24.7145,10300.0
2006-12-26 13:00:00,28.47,28.47,28.43,28.47,9800.0,24.7145,24.7145,24.6798,24.7145,9800.0
2006-12-26 13:05:00,28.47,28.48,28.43,28.44,6800.0,24.7145,24.7232,24.6798,24.6885,6800.0
2006-12-26 13:10:00,28.44,28.48,28.44,28.45,9600.0,24.6885,24.7232,24.6885,24.6972,9600.0
2006-12-26 13:15:00,28.46,28.48,28.45,28.46,5700.0,24.7058,24.7232,24.6972,24.7058,5700.0
2006-12-26 13:20:00,28.48,28.48,28.46,28.46,3800.0,24.7232,24.7232,24.7058,24.7058,3800.0
2006-12-26 13:25:00,28.48,28.48,28.46,28.47,13200.0,24.7232,24.7232,24.7058,24.7145,13200.0
2006-12-26 13:30:00,28.47,28.48,28.46,28.47,4400.0,24.7145,24.7232,24.7058,24.7145,4400.0
2006-12-26 13:35:00,28.47,28.48,28.47,28.48,1600.0,24.7145,24.7232,24.7145,24.7232,1600.0
2006-12-26 13:40:00,28.47,28.49,28.47,28.49,2200.0,24.7145,24.7319,24.7145,24.7319,2200.0
2006-12-26 13:45:00,28.49,28.53,28.49,28.53,38000.0,24.7319,24.7666,24.7319,24.7666,38000.0
2006-12-26 13:50:00,28.53,28.54,28.52,28.52,5600.0,24.7666,24.7753,24.7579,24.7579,5600.0
2006-12-26 13:55:00,28.53,28.53,28.5,28.53,7200.0,24.7666,24.7666,24.7406,24.7666,7200.0
2006-12-26 14:00:00,28.52,28.52,28.5,28.51,8100.0,24.7579,24.7579,24.7406,24.7492,8100.0
2006-12-26 14:05:00,28.52,28.57,28.52,28.54,12300.0,24.7579,24.8013,24.7579,24.7753,12300.0
2006-12-26 14:10:00,28.55,28.58,28.54,28.57,6100.0,24.784,24.81,24.7753,24.8013,6100.0
2006-12-26 14:15:00,28.57,28.58,28.56,28.57,3300.0,24.8013,24.81,24.7926,24.8013,3300.0
2006-12-26 14:20:00,28.58,28.59,28.58,28.58,3900.0,24.81,24.8187,24.81,24.81,3900.0
2006-12-26 14:25:00,28.59,28.59,28.58,28.59,2100.0,24.8187,24.8187,24.81,24.8187,2100.0
2006-12-26 14:30:00,28.6,28.6,28.59,28.6,1800.0,24.8274,24.8274,24.8187,24.8274,1800.0
2006-12-26 14:35:00,28.6,28.62,28.59,28.62,6100.0,24.8274,24.8447,24.8187,24.8447,6100.0
2006-12-26 14:40:00,28.62,28.62,28.6,28.61,8800.0,24.8447,24.8447,24.8274,24.8361,8800.0
2006-12-26 14:45:00,28.61,28.62,28.6,28.61,4800.0,24.8361,24.8447,24.8274,24.8361,4800.0
2006-12-26 14:50:00,28.62,28.62,28.6,28.61,119000.0,24.8447,24.8447,24.8274,24.8361,119000.0
2006-12-26 14:55:00,28.61,28.61,28.6,28.61,2800.0,24.8361,24.8361,24.8274,24.8361,2800.0
2006-12-26 15:00:00,28.61,28.61,28.59,28.6,4300.0,24.8361,24.8361,24.8187,24.8274,4300.0
2006-12-26 15:05:00,28.6,28.6,28.58,28.58,3800.0,24.8274,24.8274,24.81,24.81,3800.0
2006-12-26 15:10:00,28.58,28.59,28.56,28.57,5400.0,24.81,24.8187,24.7926,24.8013,5400.0
2006-12-26 15:15:00,28.57,28.59,28.57,28.59,4800.0,24.8013,24.8187,24.8013,24.8187,4800.0
2006-12-26 15:20:00,28.59,28.61,28.59,28.59,6200.0,24.8187,24.8361,24.8187,24.8187,6200.0
2006-12-26 15:25:00,28.6,28.62,28.59,28.59,9300.0,24.8274,24.8447,24.8187,24.8187,9300.0
2006-12-26 15:30:00,28.59,28.61,28.59,28.6,5300.0,24.8187,24.8361,24.8187,24.8274,5300.0
2006-12-26 15:35:00,28.6,28.63,28.59,28.62,12700.0,24.8274,24.8534,24.8187,24.8447,12700.0
2006-12-26 15:40:00,28.62,28.62,28.59,28.59,11900.0,24.8447,24.8447,24.8187,24.8187,11900.0
2006-12-26 15:45:00,28.6,28.61,28.58,28.59,7400.0,24.8274,24.8361,24.81,24.8187,7400.0
2006-12-26 15:50:00,28.59,28.59,28.57,28.58,15900.0,24.8187,24.8187,24.8013,24.81,15900.0
2006-12-26 15:55:00,28.58,28.6,28.57,28.6,15400.0,24.81,24.8274,24.8013,24.8274,15400.0
2006-12-27 09:30:00,28.5,28.5,28.43,28.43,15600.0,24.7406,24.7406,24.6798,24.6798,15600.0
2006-12-27 09:35:00,28.42,28.58,28.4,28.58,32400.0,24.6711,24.81,24.6538,24.81,32400.0
2006-12-27 09:40:00,28.59,28.62,28.58,28.6,13700.0,24.8187,24.8447,24.81,24.8274,13700.0
2006-12-27 09:45:00,28.61,28.63,28.57,28.6,3400.0,24.8361,24.8534,24.8013,24.8274,3400.0
2006-12-27 09:50:00,28.61,28.63,28.61,28.63,2200.0,24.8361,24.8534,24.8361,24.8534,2200.0
2006-12-27 09:55:00,28.62,28.62,28.58,28.59,2800.0,24.8447,24.8447,24.81,24.8187,2800.0
2006-12-27 10:00:00,28.59,28.64,28.57,28.63,5600.0,24.8187,24.8621,24.8013,24.8534,5600.0
2006-12-27 10:05:00,28.61,28.63,28.61,28.63,3100.0,24.8361,24.8534,24.8361,24.8534,3100.0
2006-12-27 10:10:00,28.62,28.65,28.6,28.64,7800.0,24.8447,24.8708,24.8274,24.8621,7800.0
2006-12-27 10:15:00,28.63,28.65,28.6,28.63,12300.0,24.8534,24.8708,24.8274,24.8534,12300.0
2006-12-27 10:20:00,28.62,28.65,28.6,28.64,11900.0,24.8447,24.8708,24.8274,24.8621,11900.0
2006-12-27 10:25:00,28.64,28.65,28.61,28.65,9700.0,24.8621,24.8708,24.8361,24.8708,9700.0
2006-12-27 10:30:00,28.66,28.66,28.59,28.61,17800.0,24.8795,24.8795,24.8187,24.8361,17800.0
2006-12-27 10:35:00,28.61,28.65,28.6,28.62,14800.0,24.8361,24.8708,24.8274,24.8447,14800.0
2006-12-27 10:40:00,28.62,28.66,28.61,28.62,14900.0,24.8447,24.8795,24.8361,24.8447,14900.0
2006-12-27 10:45:00,28.62,28.65,28.61,28.65,16500.0,24.8447,24.8708,24.8361,24.8708,16500.0
2006-12-27 10:50:00,28.65,28.72,28.64,28.71,23300.0,24.8708,24.9315,24.8621,24.9229,23300.0
2006-12-27 10:55:00,28.71,28.72,28.7,28.7,8800.0,24.9229,24.9315,24.9142,24.9142,8800.0
2006-12-27 11:00:00,28.7,28.72,28.7,28.72,2700.0,24.9142,24.9315,24.9142,24.9315,2700.0
2006-12-27 11:05:00,28.7,28.73,28.69,28.73,11100.0,24.9142,24.9402,24.9055,24.9402,11100.0
2006-12-27 11:10:00,28.73,28.73,28.7,28.71,14700.0,24.9402,24.9402,24.9142,24.9229,14700.0
2006-12-27 11:15:00,28.7,28.73,28.7,28.72,4100.0,24.9142,24.9402,24.9142,24.9315,4100.0
2006-12-27 11:20:00,28.72,28.72,28.71,28.71,1500.0,24.9315,24.9315,24.9229,24.9229,1500.0
2006-12-27 11:25:00,28.7,28.71,28.7,28.71,2000.0,24.9142,24.9229,24.9142,24.9229,2000.0
2006-12-27 11:30:00,28.7,28.7,28.7,28.7,900.0,24.9142,24.9142,24.9142,24.9142,900.0
2006-12-27 11:35:00,28.71,28.72,28.69,28.7,18800.0,24.9229,24.9315,24.9055,24.9142,18800.0
2006-12-27 11:40:00,28.69,28.72,28.69,28.69,5700.0,24.9055,24.9315,24.9055,24.9055,5700.0
2006-12-27 11:45:00,28.68,28.68,28.67,28.68,3400.0,24.8968,24.8968,24.8881,24.8968,3400.0
2006-12-27 11:50:00,28.68,28.68,28.66,28.68,6100.0,24.8968,24.8968,24.8795,24.8968,6100.0
2006-12-27 11:55:00,28.67,28.72,28.67,28.72,8400.0,24.8881,24.9315,24.8881,24.9315,8400.0
2006-12-27 12:00:00,28.72,28.72,28.71,28.71,2000.0,24.9315,24.9315,24.9229,24.9229,2000.0
2006-12-27 12:05:00,28.71,28.72,28.71,28.71,3500.0,24.9229,24.9315,24.9229,24.9229,3500.0
2006-12-27 12:10:00,28.72,28.72,28.71,28.71,2600.0,24.9315,24.9315,24.9229,24.9229,2600.0
2006-12-27 12:15:00,28.72,28.73,28.72,28.73,2300.0,24.9315,24.9402,24.9315,24.9402,2300.0
2006-12-27 12:20:00,28.72,28.74,28.72,28.74,4200.0,24.9315,24.9489,24.9315,24.9489,4200.0
2006-12-27 12:25:00,28.74,28.74,28.73,28.74,2300.0,24.9489,24.9489,24.9402,24.9489,2300.0
2006-12-27 12:30:00,28.74,28.74,28.73,28.74,2000.0,24.9489,24.9489,24.9402,24.9489,2000.0
2006-12-27 12:35:00,28.74,28.75,28.73,28.75,3800.0,24.9489,24.9576,24.9402,24.9576,3800.0
2006-12-27 12:40:00,28.75,28.77,28.75,28.77,12800.0,24.9576,24.9749,24.9576,24.9749,12800.0
2006-12-27 12:45:00,28.76,28.77,28.75,28.76,7100.0,24.9663,24.9749,24.9576,24.9663,7100.0
2006-12-27 12:50:00,28.77,28.77,28.76,28.76,3400.0,24.9749,24.9749,24.9663,24.9663,3400.0
2006-12-27 12:55:00,28.76,28.77,28.75,28.77,3500.0,24.9663,24.9749,24.9576,24.9749,3500.0
2006-12-27 13:00:00,28.77,28.77,28.76,28.77,5500.0,24.9749,24.9749,24.9663,24.9749,5500.0
2006-12-27 13:05:00,28.77,28.78,28.76,28.77,4800.0,24.9749,24.9836,24.9663,24.9749,4800.0
2006-12-27 13:10:00,28.77,28.78,28.76,28.78,2100.0,24.9749,24.9836,24.9663,24.9836,2100.0
2006-12-27 13:15:00,28.78,28.78,28.76,28.76,3600.0,24.9836,24.9836,24.9663,24.9663,3600.0
2006-12-27 13:20:00,28.77,28.77,28.76,28.77,1300.0,24.9749,24.9749,24.9663,24.9749,1300.0
2006-12-27 13:25:00,28.77,28.77,28.75,28.75,6100.0,24.9749,24.9749,24.9576,24.9576,6100.0
2006-12-27 13:30:00,28.75,28.77,28.75,28.76,11400.0,24.9576,24.9749,24.9576,24.9663,11400.0
2006-12-27 13:35:00,28.76,28.77,28.74,28.75,9400.0,24.9663,24.9749,24.9489,24.9576,9400.0
2006-12-27 13:40:00,28.75,28.76,28.75,28.76,2700.0,24.9576,24.9663,24.9576,24.9663,2700.0
2006-12-27 13:45:00,28.75,28.78,28.75,28.77,6600.0,24.9576,24.9836,24.9576,24.9749,6600.0
2006-12-27 13:50:00,28.77,28.78,28.76,28.78,3100.0,24.9749,24.9836,24.9663,24.9836,3100.0
2006-12-27 13:55:00,28.77,28.77,28.77,28.77,1400.0,24.9749,24.9749,24.9749,24.9749,1400.0
2006-12-27 14:00:00,28.77,28.78,28.77,28.78,8600.0,24.9749,24.9836,24.9749,24.9836,8600.0
2006-12-27 14:05:00,28.78,28.79,28.77,28.79,3300.0,24.9836,24.9923,24.9749,24.9923,3300.0
2006-12-27 14:10:00,28.79,28.83,28.79,28.81,10100.0,24.9923,25.027,24.9923,25.0097,10100.0
2006-12-27 14:15:00,28.81,28.83,28.81,28.83,5500.0,25.0097,25.027,25.0097,25.027,5500.0
2006-12-27 14:20:00,28.83,28.83,28.82,28.82,3100.0,25.027,25.027,25.0184,25.0184,3100.0
2006-12-27 14:25:00,28.83,28.84,28.82,28.83,2000.0,25.027,25.0357,25.0184,25.027,2000.0
2006-12-27 14:30:00,28.83,28.85,28.83,28.84,4600.0,25.027,25.0444,25.027,25.0357,4600.0
2006-12-27 14:35:00,28.85,28.85,28.84,28.85,6400.0,25.0444,25.0444,25.0357,25.0444,6400.0
2006-12-27 14:40:00,28.86,28.86,28.85,28.85,2700.0,25.0531,25.0531,25.0444,25.0444,2700.0
2006-12-27 14:45:00,28.85,28.87,28.85,28.85,9400.0,25.0444,25.0618,25.0444,25.0444,9400.0
2006-12-27 14:50:00,28.85,28.88,28.85,28.87,8400.0,25.0444,25.0704,25.0444,25.0618,8400.0
2006-12-27 14:55:00,28.86,28.89,28.86,28.89,7300.0,25.0531,25.0791,25.0531,25.0791,7300.0
2006-12-27 15:00:00,28.89,28.91,28.87,28.9,14600.0,25.0791,25.0965,25.0618,25.0878,14600.0
2006-12-27 15:05:00,28.91,28.91,28.88,28.89,12000.0,25.0965,25.0965,25.0704,25.0791,12000.0
2006-12-27 15:10:00,28.9,28.9,28.88,28.88,4800.0,25.0878,25.0878,25.0704,25.0704,4800.0
2006-12-27 15:15:00,28.89,28.9,28.88,28.89,8300.0,25.0791,25.0878,25.0704,25.0791,8300.0
2006-12-27 15:20:00,28.9,28.9,28.89,28.89,5200.0,25.0878,25.0878,25.0791,25.0791,5200.0
2006-12-27 15:25:00,28.89,28.9,28.87,28.87,11200.0,25.0791,25.0878,25.0618,25.0618,11200.0
2006-12-27 15:30:00,28.87,28.88,28.85,28.86,13300.0,25.0618,25.0704,25.0444,25.0531,13300.0
2006-12-27 15:35:00,28.86,28.87,28.84,28.86,12900.0,25.0531,25.0618,25.0357,25.0531,12900.0
2006-12-27 15:40:00,28.87,28.88,28.84,28.85,13300.0,25.0618,25.0704,25.0357,25.0444,13300.0
2006-12-27 15:45:00,28.86,28.88,28.85,28.88,11700.0,25.0531,25.0704,25.0444,25.0704,11700.0
2006-12-27 15:50:00,28.88,28.88,28.84,28.84,14100.0,25.0704,25.0704,25.0357,25.0357,14100.0
2006-12-27 15:55:00,28.85,28.87,28.83,28.85,20600.0,25.0444,25.0618,25.027,25.0444,20600.0
2006-12-28 09:30:00,28.82,28.85,28.75,28.84,22700.0,25.0184,25.0444,24.9576,25.0357,22700.0
2006-12-28 09:35:00,28.8,28.9,28.76,28.81,20500.0,25.001,25.0878,24.9663,25.0097,20500.0
2006-12-28 09:40:00,28.81,28.86,28.75,28.76,35100.0,25.0097,25.0531,24.9576,24.9663,35100.0
2006-12-28 09:45:00,28.76,28.89,28.76,28.83,26400.0,24.9663,25.0791,24.9663,25.027,26400.0
2006-12-28 09:50:00,28.83,28.88,28.78,28.8,31200.0,25.027,25.0704,24.9836,25.001,31200.0
2006-12-28 09:55:00,28.8,28.9,28.79,28.83,24800.0,25.001,25.0878,24.9923,25.027,24800.0
2006-12-28 10:00:00,28.82,28.9,28.82,28.85,21100.0,25.0184,25.0878,25.0184,25.0444,21100.0
2006-12-28 10:05:00,28.85,28.93,28.84,28.84,15600.0,25.0444,25.1138,25.0357,25.0357,15600.0
2006-12-28 10:10:00,28.86,28.92,28.84,28.9,22500.0,25.0531,25.1052,25.0357,25.0878,22500.0
2006-12-28 10:15:00,28.9,28.91,28.85,28.89,22500.0,25.0878,25.0965,25.0444,25.0791,22500.0
2006-12-28 10:20:00,28.89,28.9,28.8,28.81,15500.0,25.0791,25.0878,25.001,25.0097,15500.0
2006-12-28 10:25:00,28.83,28.85,28.8,28.82,19000.0,25.027,25.0444,25.001,25.0184,19000.0
2006-12-28 10:30:00,28.83,28.87,28.82,28.85,7400.0,25.027,25.0618,25.0184,25.0444,7400.0
2006-12-28 10:35:00,28.84,28.84,28.81,28.83,3700.0,25.0357,25.0357,25.0097,25.027,3700.0
2006-12-28 10:40:00,28.82,28.85,28.8,28.82,7000.0,25.0184,25.0444,25.001,25.0184,7000.0
2006-12-28 10:45:00,28.78,28.89,28.78,28.85,15900.0,24.9836,25.0791,24.9836,25.0444,15900.0
2006-12-28 10:50:00,28.85,28.9,28.85,28.88,7800.0,25.0444,25.0878,25.0444,25.0704,7800.0
2006-12-28 10:55:00,28.87,28.9,28.87,28.88,4300.0,25.0618,25.0878,25.0618,25.0704,4300.0
2006-12-28 11:00:00,28.89,28.9,28.85,28.87,6500.0,25.0791,25.0878,25.0444,25.0618,6500.0
2006-12-28 11:05:00,28.87,28.88,28.83,28.83,4100.0,25.0618,25.0704,25.027,25.027,4100.0
2006-12-28 11:10:00,28.83,28.88,28.83,28.88,7600.0,25.027,25.0704,25.027,25.0704,7600.0
2006-12-28 11:15:00,28.87,28.89,28.85,28.85,11900.0,25.0618,25.0791,25.0444,25.0444,11900.0
2006-12-28 11:20:00,28.85,28.87,28.82,28.84,8400.0,25.0444,25.0618,25.0184,25.0357,8400.0
2006-12-28 11:25:00,28.84,28.86,28.84,28.84,3700.0,25.0357,25.0531,25.0357,25.0357,3700.0
2006-12-28 11:30:00,28.85,28.86,28.84,28.84,7100.0,25.0444,25.0531,25.0357,25.0357,7100.0
2006-12-28 11:35:00,28.83,28.86,28.83,28.86,7700.0,25.027,25.0531,25.027,25.0531,7700.0
2006-12-28 11:40:00,28.86,28.88,28.85,28.88,4200.0,25.0531,25.0704,25.0444,25.0704,4200.0
2006-12-28 11:45:00,28.87,28.89,28.86,28.88,3500.0,25.0618,25.0791,25.0531,25.0704,3500.0
2006-12-28 11:50:00,28.88,28.89,28.86,28.87,8400.0,25.0704,25.0791,25.0531,25.0618,8400.0
2006-12-28 11:55:00,28.88,28.88,28.84,28.87,5900.0,25.0704,25.0704,25.0357,25.0618,5900.0
2006-12-28 12:00:00,28.87,28.89,28.87,28.88,6300.0,25.0618,25.0791,25.0618,25.0704,6300.0
2006-12-28 12:05:00,28.88,28.89,28.88,28.89,5200.0,25.0704,25.0791,25.0704,25.0791,5200.0
2006-12-28 12:10:00,28.88,28.9,28.88,28.89,5500.0,25.0704,25.0878,25.0704,25.0791,5500.0
2006-12-28 12:15:00,28.89,28.9,28.89,28.89,5900.0,25.0791,25.0878,25.0791,25.0791,5900.0
2006-12-28 12:20:00,28.9,28.91,28.89,28.9,4900.0,25.0878,25.0965,25.0791,25.0878,4900.0
2006-12-28 12:25:00,28.89,28.9,28.89,28.89,1600.0,25.0791,25.0878,25.0791,25.0791,1600.0
2006-12-28 12:30:00,28.9,28.94,28.9,28.94,8100.0,25.0878,25.1225,25.0878,25.1225,8100.0
2006-12-28 12:35:00,28.94,28.95,28.93,28.93,5500.0,25.1225,25.1312,25.1138,25.1138,5500.0
2006-12-28 12:40:00,28.94,28.94,28.93,28.94,2600.0,25.1225,25.1225,25.1138,25.1225,2600.0
2006-12-28 12:45:00,28.93,28.93,28.89,28.9,7700.0,25.1138,25.1138,25.0791,25.0878,7700.0
2006-12-28 12:50:00,28.9,28.9,28.89,28.9,1300.0,25.0878,25.0878,25.0791,25.0878,1300.0
2006-12-28 12:55:00,28.89,28.9,28.89,28.89,1200.0,25.0791,25.0878,25.0791,25.0791,1200.0
2006-12-28 13:00:00,28.89,28.9,28.89,28.89,3500.0,25.0791,25.0878,25.0791,25.0791,3500.0
2006-12-28 13:05:00,28.9,28.91,28.89,28.91,7800.0,25.0878,25.0965,25.0791,25.0965,7800.0
2006-12-28 13:10:00,28.91,28.92,28.9,28.92,5800.0,25.0965,25.1052,25.0878,25.1052,5800.0
2006-12-28 13:15:00,28.92,28.92,28.91,28.91,3200.0,25.1052,25.1052,25.0965,25.0965,3200.0
2006-12-28 13:20:00,28.92,28.92,28.91,28.91,3500.0,25.1052,25.1052,25.0965,25.0965,3500.0
2006-12-28 13:25:00,28.91,28.91,28.9,28.91,2500.0,25.0965,25.0965,25.0878,25.0965,2500.0
2006-12-28 13:30:00,28.91,28.93,28.9,28.93,3200.0,25.0965,25.1138,25.0878,25.1138,3200.0
2006-12-28 13:35:00,28.93,28.95,28.92,28.95,32600.0,25.1138,25.1312,25.1052,25.1312,32600.0
2006-12-28 13:40:00,28.95,28.96,28.94,28.95,3300.0,25.1312,25.1399,25.1225,25.1312,3300.0
2006-12-28 13:45:00,28.95,28.96,28.94,28.95,4500.0,25.1312,25.1399,25.1225,25.1312,4500.0
2006-12-28 13:50:00,28.95,28.95,28.94,28.95,2200.0,25.1312,25.1312,25.1225,25.1312,2200.0
2006-12-28 13:55:00,28.94,28.95,28.93,28.93,2400.0,25.1225,25.1312,25.1138,25.1138,2400.0
2006-12-28 14:00:00,28.93,28.94,28.92,28.93,5500.0,25.1138,25.1225,25.1052,25.1138,5500.0
2006-12-28 14:05:00,28.92,28.93,28.92,28.93,3800.0,25.1052,25.1138,25.1052,25.1138,3800.0
2006-12-28 14:10:00,28.93,28.93,28.92,28.93,3200.0,25.1138,25.1138,25.1052,25.1138,3200.0
2006-12-28 14:15:00,28.94,28.95,28.94,28.94,4200.0,25.1225,25.1312,25.1225,25.1225,4200.0
2006-12-28 14:20:00,28.94,28.95,28.93,28.93,4300.0,25.1225,25.1312,25.1138,25.1138,4300.0
2006-12-28 14:25:00,28.94,28.94,28.93,28.93,2300.0,25.1225,25.1225,25.1138,25.1138,2300.0
2006-12-28 14:30:00,28.93,28.94,28.93,28.94,3100.0,25.1138,25.1225,25.1138,25.1225,3100.0
2006-12-28 14:35:00,28.94,28.94,28.92,28.92,12500.0,25.1225,25.1225,25.1052,25.1052,12500.0
2006-12-28 14:40:00,28.92,28.93,28.92,28.93,9700.0,25.1052,25.1138,25.1052,25.1138,9700.0
2006-12-28 14:45:00,28.93,28.93,28.91,28.93,7200.0,25.1138,25.1138,25.0965,25.1138,7200.0
2006-12-28 14:50:00,28.92,28.93,28.91,28.91,4900.0,25.1052,25.1138,25.0965,25.0965,4900.0
2006-12-28 14:55:00,28.92,28.93,28.92,28.92,3300.0,25.1052,25.1138,25.1052,25.1052,3300.0
2006-12-28 15:00:00,28.92,28.96,28.92,28.94,15000.0,25.1052,25.1399,25.1052,25.1225,15000.0
2006-12-28 15:05:00,28.95,28.95,28.92,28.94,12800.0,25.1312,25.1312,25.1052,25.1225,12800.0
2006-12-28 15:10:00,28.95,28.95,28.93,28.93,12000.0,25.1312,25.1312,25.1138,25.1138,12000.0
2006-12-28 15:15:00,28.94,28.94,28.93,28.93,4200.0,25.1225,25.1225,25.1138,25.1138,4200.0
2006-12-28 15:20:00,28.94,28.94,28.9,28.91,4200.0,25.1225,25.1225,25.0878,25.0965,4200.0
2006-12-28 15:25:00,28.91,28.92,28.91,28.91,3400.0,25.0965,25.1052,25.0965,25.0965,3400.0
2006-12-28 15:30:00,28.92,28.92,28.9,28.9,3600.0,25.1052,25.1052,25.0878,25.0878,3600.0
2006-12-28 15:35:00,28.9,28.93,28.9,28.92,5400.0,25.0878,25.1138,25.0878,25.1052,5400.0
2006-12-28 15:40:00,28.93,28.93,28.92,28.93,4900.0,25.1138,25.1138,25.1052,25.1138,4900.0
2006-12-28 15:45:00,28.94,28.94,28.91,28.91,9000.0,25.1225,25.1225,25.0965,25.0965,9000.0
2006-12-28 15:50:00,28.91,28.92,28.91,28.92,5600.0,25.0965,25.1052,25.0965,25.1052,5600.0
2006-12-28 15:55:00,28.92,28.93,28.9,28.92,9300.0,25.1052,25.1138,25.0878,25.1052,9300.0
2006-12-29 09:30:00,28.88,28.88,28.76,28.85,9000.0,25.0704,25.0704,24.9663,25.0444,9000.0
2006-12-29 09:35:00,28.85,28.95,28.85,28.94,11600.0,25.0444,25.1312,25.0444,25.1225,11600.0
2006-12-29 09:40:00,28.92,28.95,28.89,28.91,5700.0,25.1052,25.1312,25.0791,25.0965,5700.0
2006-12-29 09:45:00,28.93,28.97,28.9,28.95,14800.0,25.1138,25.1486,25.0878,25.1312,14800.0
2006-12-29 09:50:00,28.96,29.0,28.95,28.98,16000.0,25.1399,25.1746,25.1312,25.1572,16000.0
2006-12-29 09:55:00,28.99,29.0,28.96,28.98,5700.0,25.1659,25.1746,25.1399,25.1572,5700.0
2006-12-29 10:00:00,28.98,29.0,28.98,29.0,34900.0,25.1572,25.1746,25.1572,25.1746,34900.0
2006-12-29 10:05:00,29.0,29.05,28.99,29.02,16400.0,25.1746,25.218,25.1659,25.192,16400.0
2006-12-29 10:10:00,29.04,29.05,29.02,29.04,6000.0,25.2093,25.218,25.192,25.2093,6000.0
2006-12-29 10:15:00,29.05,29.05,29.02,29.05,19600.0,25.218,25.218,25.192,25.218,19600.0
2006-12-29 10:20:00,29.05,29.05,29.03,29.03,4300.0,25.218,25.218,25.2006,25.2006,4300.0
2006-12-29 10:25:00,29.03,29.05,29.03,29.04,5000.0,25.2006,25.218,25.2006,25.2093,5000.0
2006-12-29 10:30:00,29.05,29.07,29.04,29.06,17000.0,25.218,25.2354,25.2093,25.2267,17000.0
2006-12-29 10:35:00,29.07,29.07,29.05,29.05,13000.0,25.2354,25.2354,25.218,25.218,13000.0
2006-12-29 10:40:00,29.06,29.06,29.0,29.03,65700.0,25.2267,25.2267,25.1746,25.2006,65700.0
2006-12-29 10:45:00,29.03,29.07,29.02,29.06,29600.0,25.2006,25.2354,25.192,25.2267,29600.0
2006-12-29 10:50:00,29.06,29.07,28.99,29.03,22600.0,25.2267,25.2354,25.1659,25.2006,22600.0
2006-12-29 10:55:00,29.02,29.06,29.01,29.02,15500.0,25.192,25.2267,25.1833,25.192,15500.0
2006-12-29 11:00:00,29.02,29.03,28.98,29.03,23400.0,25.192,25.2006,25.1572,25.2006,23400.0
2006-12-29 11:05:00,29.02,29.02,28.98,29.0,14600.0,25.192,25.192,25.1572,25.1746,14600.0
2006-12-29 11:10:00,29.0,29.03,28.99,28.99,14400.0,25.1746,25.2006,25.1659,25.1659,14400.0
2006-12-29 11:15:00,28.99,29.0,28.97,29.0,7500.0,25.1659,25.1746,25.1486,25.1746,7500.0
2006-12-29 11:20:00,28.98,29.04,28.98,29.01,17800.0,25.1572,25.2093,25.1572,25.1833,17800.0
2006-12-29 11:25:00,29.01,29.02,29.0,29.01,10600.0,25.1833,25.192,25.1746,25.1833,10600.0
2006-12-29 11:30:00,29.02,29.02,29.0,29.01,6800.0,25.192,25.192,25.1746,25.1833,6800.0
2006-12-29 11:35:00,29.01,29.03,29.0,29.01,14900.0,25.1833,25.2006,25.1746,25.1833,14900.0
2006-12-29 11:40:00,29.01,29.03,29.0,29.03,11100.0,25.1833,25.2006,25.1746,25.2006,11100.0
2006-12-29 11:45:00,29.02,29.02,28.99,29.0,10400.0,25.192,25.192,25.1659,25.1746,10400.0
2006-12-29 11:50:00,29.02,29.06,29.0,29.04,13600.0,25.192,25.2267,25.1746,25.2093,13600.0
2006-12-29 11:55:00,29.03,29.04,29.03,29.03,5400.0,25.2006,25.2093,25.2006,25.2006,5400.0
2006-12-29 12:00:00,29.04,29.04,29.02,29.03,7100.0,25.2093,25.2093,25.192,25.2006,7100.0
2006-12-29 12:05:00,29.02,29.02,29.0,29.01,9100.0,25.192,25.192,25.1746,25.1833,9100.0
2006-12-29 12:10:00,29.01,29.02,28.99,29.02,21600.0,25.1833,25.192,25.1659,25.192,21600.0
2006-12-29 12:15:00,29.02,29.03,29.0,29.03,12300.0,25.192,25.2006,25.1746,25.2006,12300.0
2006-12-29 12:20:00,29.01,29.03,29.0,29.0,11900.0,25.1833,25.2006,25.1746,25.1746,11900.0
2006-12-29 12:25:00,29.01,29.01,29.0,29.0,5100.0,25.1833,25.1833,25.1746,25.1746,5100.0
2006-12-29 12:30:00,29.0,29.03,28.98,29.02,18500.0,25.1746,25.2006,25.1572,25.192,18500.0
2006-12-29 12:35:00,29.02,29.03,29.0,29.02,8400.0,25.192,25.2006,25.1746,25.192,8400.0
2006-12-29 12:40:00,29.02,29.02,29.0,29.01,7200.0,25.192,25.192,25.1746,25.1833,7200.0
2006-12-29 12:45:00,29.0,29.03,29.0,29.03,11800.0,25.1746,25.2006,25.1746,25.2006,11800.0
2006-12-29 12:50:00,29.03,29.03,29.02,29.03,6600.0,25.2006,25.2006,25.192,25.2006,6600.0
2006-12-29 12:55:00,29.02,29.05,29.02,29.04,9200.0,25.192,25.218,25.192,25.2093,9200.0
2006-12-29 13:00:00,29.04,29.04,29.01,29.03,6800.0,25.2093,25.2093,25.1833,25.2006,6800.0
2006-12-29 13:05:00,29.02,29.03,29.01,29.03,7300.0,25.192,25.2006,25.1833,25.2006,7300.0
2006-12-29 13:10:00,29.03,29.03,29.0,29.01,8900.0,25.2006,25.2006,25.1746,25.1833,8900.0
2006-12-29 13:15:00,29.01,29.02,29.01,29.01,8400.0,25.1833,25.192,25.1833,25.1833,8400.0
2006-12-29 13:20:00,29.01,29.02,29.01,29.02,12500.0,25.1833,25.192,25.1833,25.192,12500.0
2006-12-29 13:25:00,29.02,29.03,29.01,29.03,13400.0,25.192,25.2006,25.1833,25.2006,13400.0
2006-12-29 13:30:00,29.03,29.03,29.02,29.03,7500.0,25.2006,25.2006,25.192,25.2006,7500.0
2006-12-29 13:35:00,29.04,29.04,29.02,29.03,9600.0,25.2093,25.2093,25.192,25.2006,9600.0
2006-12-29 13:40:00,29.04,29.05,29.03,29.05,11800.0,25.2093,25.218,25.2006,25.218,11800.0
2006-12-29 13:45:00,29.05,29.06,29.04,29.05,9100.0,25.218,25.2267,25.2093,25.218,9100.0
2006-12-29 13:50:00,29.05,29.05,29.04,29.05,5200.0,25.218,25.218,25.2093,25.218,5200.0
2006-12-29 13:55:00,29.05,29.05,29.04,29.04,7400.0,25.218,25.218,25.2093,25.2093,7400.0
2006-12-29 14:00:00,29.04,29.1,28.93,29.1,82700.0,25.2093,25.2614,25.1138,25.2614,82700.0
2006-12-29 14:05:00,29.09,29.1,29.08,29.09,13200.0,25.2527,25.2614,25.2441,25.2527,13200.0
2006-12-29 14:10:00,29.08,29.09,29.06,29.07,12800.0,25.2441,25.2527,25.2267,25.2354,12800.0
2006-12-29 14:15:00,29.08,29.08,29.06,29.08,11100.0,25.2441,25.2441,25.2267,25.2441,11100.0
2006-12-29 14:20:00,29.07,29.14,29.07,29.11,22100.0,25.2354,25.2961,25.2354,25.2701,22100.0
2006-12-29 14:25:00,29.1,29.14,29.1,29.1,25900.0,25.2614,25.2961,25.2614,25.2614,25900.0
2006-12-29 14:30:00,29.11,29.12,29.07,29.09,17800.0,25.2701,25.2788,25.2354,25.2527,17800.0
2006-12-29 14:35:00,29.09,29.09,29.03,29.05,13800.0,25.2527,25.2527,25.2006,25.218,13800.0
2006-12-29 14:40:00,29.04,29.05,29.01,29.02,9100.0,25.2093,25.218,25.1833,25.192,9100.0
2006-12-29 14:45:00,29.03,29.04,29.0,29.03,13200.0,25.2006,25.2093,25.1746,25.2006,13200.0
2006-12-29 14:50:00,29.04,29.05,29.04,29.05,13100.0,25.2093,25.218,25.2093,25.218,13100.0
2006-12-29 14:55:00,29.05,29.05,29.03,29.05,12400.0,25.218,25.218,25.2006,25.218,12400.0
2006-12-29 15:00:00,29.05,29.08,29.05,29.08,21000.0,25.218,25.2441,25.218,25.2441,21000.0
2006-12-29 15:05:00,29.07,29.08,29.05,29.06,21100.0,25.2354,25.2441,25.218,25.2267,21100.0
2006-12-29 15:10:00,29.05,29.07,29.04,29.06,9800.0,25.218,25.2354,25.2093,25.2267,9800.0
2006-12-29 15:15:00,29.07,29.07,29.03,29.04,21800.0,25.2354,25.2354,25.2006,25.2093,21800.0
2006-12-29 15:20:00,29.04,29.05,29.02,29.05,25700.0,25.2093,25.218,25.192,25.218,25700.0
2006-12-29 15:25:00,29.05,29.05,29.02,29.03,36600.0,25.218,25.218,25.192,25.2006,36600.0
2006-12-29 15:30:00,29.04,29.08,29.02,29.08,42400.0,25.2093,25.2441,25.192,25.2441,42400.0
2006-12-29 15:35:00,29.07,29.07,29.01,29.04,41000.0,25.2354,25.2354,25.1833,25.2093,41000.0
2006-12-29 15:40:00,29.04,29.07,29.02,29.07,39800.0,25.2093,25.2354,25.192,25.2354,39800.0
2006-12-29 15:45:00,29.07,29.07,29.02,29.04,33400.0,25.2354,25.2354,25.192,25.2093,33400.0
2006-12-29 15:50:00,29.04,29.06,29.02,29.04,33000.0,25.2093,25.2267,25.192,25.2093,33000.0
2006-12-29 15:55:00,29.03,29.04,28.96,28.97,70800.0,25.2006,25.2093,25.1399,25.1486,70800.0
2007-01-03 09:30:00,28.8,29.04,28.78,28.88,174300.0,25.001,25.2093,24.9836,25.0704,174300.0
2007-01-03 09:35:00,28.84,29.15,28.71,29.05,75700.0,25.0357,25.3048,24.9229,25.218,75700.0
2007-01-03 09:40:00,29.03,29.1,28.95,28.95,51600.0,25.2006,25.2614,25.1312,25.1312,51600.0
2007-01-03 09:45:00,29.0,29.03,28.86,28.92,45100.0,25.1746,25.2006,25.0531,25.1052,45100.0
2007-01-03 09:50:00,28.92,28.98,28.92,28.93,16300.0,25.1052,25.1572,25.1052,25.1138,16300.0
2007-01-03 09:55:00,28.94,29.03,28.93,29.01,51900.0,25.1225,25.2006,25.1138,25.1833,51900.0
2007-01-03 10:00:00,29.01,29.07,29.01,29.04,13800.0,25.1833,25.2354,25.1833,25.2093,13800.0
2007-01-03 10:05:00,29.05,29.1,29.04,29.05,25600.0,25.218,25.2614,25.2093,25.218,25600.0
2007-01-03 10:10:00,29.06,29.1,28.91,29.07,27000.0,25.2267,25.2614,25.0965,25.2354,27000.0
2007-01-03 10:15:00,29.09,29.13,29.01,29.06,48400.0,25.2527,25.2875,25.1833,25.2267,48400.0
2007-01-03 10:20:00,29.08,29.14,29.08,29.13,69200.0,25.2441,25.2961,25.2441,25.2875,69200.0
2007-01-03 10:25:00,29.15,29.17,29.06,29.06,53200.0,25.3048,25.3222,25.2267,25.2267,53200.0
2007-01-03 10:30:00,29.07,29.11,29.02,29.04,32200.0,25.2354,25.2701,25.192,25.2093,32200.0
2007-01-03 10:35:00,29.04,29.04,28.97,29.0,46100.0,25.2093,25.2093,25.1486,25.1746,46100.0
2007-01-03 10:40:00,29.0,29.0,28.94,28.95,25000.0,25.1746,25.1746,25.1225,25.1312,25000.0
2007-01-03 10:45:00,28.95,28.95,28.87,28.9,22200.0,25.1312,25.1312,25.0618,25.0878,22200.0
2007-01-03 10:50:00,28.9,28.9,28.83,28.85,52800.0,25.0878,25.0878,25.027,25.0444,52800.0
2007-01-03 10:55:00,28.84,28.85,28.83,28.83,21700.0,25.0357,25.0444,25.027,25.027,21700.0
2007-01-03 11:00:00,28.84,28.85,28.83,28.84,27500.0,25.0357,25.0444,25.027,25.0357,27500.0
2007-01-03 11:05:00,28.85,28.85,28.83,28.84,28700.0,25.0444,25.0444,25.027,25.0357,28700.0
2007-01-03 11:10:00,28.84,28.85,28.76,28.8,52000.0,25.0357,25.0444,24.9663,25.001,52000.0
2007-01-03 11:15:00,28.8,28.81,28.79,28.79,12300.0,25.001,25.0097,24.9923,24.9923,12300.0
2007-01-03 11:20:00,28.8,28.8,28.79,28.79,11500.0,25.001,25.001,24.9923,24.9923,11500.0
2007-01-03 11:25:00,28.8,28.8,28.79,28.79,12000.0,25.001,25.001,24.9923,24.9923,12000.0
2007-01-03 11:30:00,28.79,28.8,28.77,28.79,25100.0,24.9923,25.001,24.9749,24.9923,25100.0
2007-01-03 11:35:00,28.78,28.79,28.77,28.77,15200.0,24.9836,24.9923,24.9749,24.9749,15200.0
2007-01-03 11:40:00,28.77,28.78,28.71,28.73,35400.0,24.9749,24.9836,24.9229,24.9402,35400.0
2007-01-03 11:45:00,28.72,28.73,28.71,28.72,31000.0,24.9315,24.9402,24.9229,24.9315,31000.0
2007-01-03 11:50:00,28.72,28.73,28.68,28.69,26900.0,24.9315,24.9402,24.8968,24.9055,26900.0
2007-01-03 11:55:00,28.68,28.68,28.62,28.63,42100.0,24.8968,24.8968,24.8447,24.8534,42100.0
2007-01-03 12:00:00,28.62,28.64,28.62,28.64,15400.0,24.8447,24.8621,24.8447,24.8621,15400.0
2007-01-03 12:05:00,28.63,28.65,28.63,28.64,17300.0,24.8534,24.8708,24.8534,24.8621,17300.0
2007-01-03 12:10:00,28.64,28.65,28.62,28.63,29500.0,24.8621,24.8708,24.8447,24.8534,29500.0
2007-01-03 12:15:00,28.64,28.64,28.6,28.6,17600.0,24.8621,24.8621,24.8274,24.8274,17600.0
2007-01-03 12:20:00,28.6,28.61,28.41,28.42,94000.0,24.8274,24.8361,24.6624,24.6711,94000.0
2007-01-03 12:25:00,28.43,28.66,28.39,28.59,34500.0,24.6798,24.8795,24.6451,24.8187,34500.0
2007-01-03 12:30:00,28.61,28.62,28.6,28.61,7400.0,24.8361,24.8447,24.8274,24.8361,7400.0
2007-01-03 12:35:00,28.6,28.61,28.48,28.51,16300.0,24.8274,24.8361,24.7232,24.7492,16300.0
2007-01-03 12:40:00,28.54,28.55,28.48,28.51,22700.0,24.7753,24.784,24.7232,24.7492,22700.0
2007-01-03 12:45:00,28.5,28.51,28.48,28.5,28200.0,24.7406,24.7492,24.7232,24.7406,28200.0
2007-01-03 12:50:00,28.5,28.51,28.49,28.49,9900.0,24.7406,24.7492,24.7319,24.7319,9900.0
2007-01-03 12:55:00,28.48,28.54,28.44,28.45,19300.0,24.7232,24.7753,24.6885,24.6972,19300.0
2007-01-03 13:00:00,28.45,28.49,28.44,28.49,13700.0,24.6972,24.7319,24.6885,24.7319,13700.0
2007-01-03 13:05:00,28.49,28.49,28.45,28.45,12800.0,24.7319,24.7319,24.6972,24.6972,12800.0
2007-01-03 13:10:00,28.47,28.47,28.43,28.44,12200.0,24.7145,24.7145,24.6798,24.6885,12200.0
2007-01-03 13:15:00,28.44,28.45,28.42,28.42,18000.0,24.6885,24.6972,24.6711,24.6711,18000.0
2007-01-03 13:20:00,28.42,28.44,28.42,28.44,19200.0,24.6711,24.6885,24.6711,24.6885,19200.0
2007-01-03 13:25:00,28.44,28.45,28.43,28.45,25800.0,24.6885,24.6972,24.6798,24.6972,25800.0
2007-01-03 13:30:00,28.45,28.46,28.42,28.43,11600.0,24.6972,24.7058,24.6711,24.6798,11600.0
2007-01-03 13:35:00,28.44,28.44,28.42,28.42,16800.0,24.6885,24.6885,24.6711,24.6711,16800.0
2007-01-03 13:40:00,28.43,28.46,28.43,28.45,17800.0,24.6798,24.7058,24.6798,24.6972,17800.0
2007-01-03 13:45:00,28.45,28.45,28.4,28.41,22300.0,24.6972,24.6972,24.6538,24.6624,22300.0
2007-01-03 13:50:00,28.41,28.42,28.4,28.42,12200.0,24.6624,24.6711,24.6538,24.6711,12200.0
2007-01-03 13:55:00,28.41,28.48,28.4,28.46,34800.0,24.6624,24.7232,24.6538,24.7058,34800.0
2007-01-03 14:00:00,28.46,28.53,28.44,28.47,27900.0,24.7058,24.7666,24.6885,24.7145,27900.0
2007-01-03 14:05:00,28.46,28.48,28.42,28.42,21000.0,24.7058,24.7232,24.6711,24.6711,21000.0
2007-01-03 14:10:00,28.45,28.45,28.36,28.4,19800.0,24.6972,24.6972,24.619,24.6538,19800.0
2007-01-03 14:15:00,28.38,28.41,28.37,28.4,19900.0,24.6364,24.6624,24.6277,24.6538,19900.0
2007-01-03 14:20:00,28.4,28.41,28.39,28.39,13900.0,24.6538,24.6624,24.6451,24.6451,13900.0
2007-01-03 14:25:00,28.39,28.4,28.37,28.37,12600.0,24.6451,24.6538,24.6277,24.6277,12600.0
2007-01-03 14:30:00,28.39,28.4,28.35,28.39,19500.0,24.6451,24.6538,24.6103,24.6451,19500.0
2007-01-03 14:35:00,28.38,28.39,28.33,28.33,18700.0,24.6364,24.6451,24.593,24.593,18700.0
2007-01-03 14:40:00,28.33,28.34,28.29,28.29,17500.0,24.593,24.6017,24.5583,24.5583,17500.0
2007-01-03 14:45:00,28.3,28.37,28.28,28.36,17500.0,24.5669,24.6277,24.5496,24.619,17500.0
2007-01-03 14:50:00,28.36,28.37,28.29,28.29,21900.0,24.619,24.6277,24.5583,24.5583,21900.0
2007-01-03 14:55:00,28.27,28.32,28.21,28.25,30600.0,24.5409,24.5843,24.4888,24.5235,30600.0
2007-01-03 15:00:00,28.25,28.31,28.24,28.3,28000.0,24.5235,24.5756,24.5149,24.5669,28000.0
2007-01-03 15:05:00,28.3,28.3,28.21,28.26,32200.0,24.5669,24.5669,24.4888,24.5322,32200.0
2007-01-03 15:10:00,28.25,28.28,28.22,28.27,27200.0,24.5235,24.5496,24.4975,24.5409,27200.0
2007-01-03 15:15:00,28.25,28.28,28.24,28.27,23800.0,24.5235,24.5496,24.5149,24.5409,23800.0
2007-01-03 15:20:00,28.27,28.29,28.23,28.25,37300.0,24.5409,24.5583,24.5062,24.5235,37300.0
2007-01-03 15:25:00,28.26,28.27,28.23,28.24,26700.0,24.5322,24.5409,24.5062,24.5149,26700.0
2007-01-03 15:30:00,28.24,28.36,28.24,28.35,26400.0,24.5149,24.619,24.5149,24.6103,26400.0
2007-01-03 15:35:00,28.35,28.36,28.34,28.35,41600.0,24.6103,24.619,24.6017,24.6103,41600.0
2007-01-03 15:40:00,28.35,28.35,28.24,28.25,30100.0,24.6103,24.6103,24.5149,24.5235,30100.0
2007-01-03 15:45:00,28.24,28.27,28.23,28.25,34900.0,24.5149,24.5409,24.5062,24.5235,34900.0
2007-01-03 15:50:00,28.25,28.37,28.25,28.35,52900.0,24.5235,24.6277,24.5235,24.6103,52900.0
2007-01-03 15:55:00,28.33,28.39,28.32,28.34,45100.0,24.593,24.6451,24.5843,24.6017,45100.0
2007-01-04 09:30:00,26.5,26.6,25.51,26.07,322000.0,23.0044,23.0912,22.145,22.6311,322000.0
2007-01-04 09:35:00,26.05,26.25,25.92,26.1,192600.0,22.6137,22.7874,22.5009,22.6571,192600.0
2007-01-04 09:40:00,26.11,26.14,25.92,25.95,152400.0,22.6658,22.6919,22.5009,22.5269,152400.0
2007-01-04 09:45:00,25.97,26.0,25.7,25.77,110300.0,22.5443,22.5703,22.3099,22.3707,110300.0
2007-01-04 09:50:00,25.79,25.85,25.5,25.62,188600.0,22.388,22.4401,22.1363,22.2405,188600.0
2007-01-04 09:55:00,25.6,25.9,25.55,25.9,172200.0,22.2231,22.4835,22.1797,22.4835,172200.0
2007-01-04 10:00:00,25.88,25.9,25.56,25.6,137400.0,22.4662,22.4835,22.1884,22.2231,137400.0
2007-01-04 10:05:00,25.6,25.65,25.51,25.59,80300.0,22.2231,22.2665,22.145,22.2144,80300.0
2007-01-04 10:10:00,25.58,25.74,25.5,25.6,124000.0,22.2057,22.3446,22.1363,22.2231,124000.0
2007-01-04 10:15:00,25.6,25.61,25.32,25.5,96800.0,22.2231,22.2318,21.98,22.1363,96800.0
2007-01-04 10:20:00,25.48,25.5,25.36,25.43,83700.0,22.1189,22.1363,22.0148,22.0755,83700.0
2007-01-04 10:25:00,25.44,25.58,25.4,25.56,141900.0,22.0842,22.2057,22.0495,22.1884,141900.0
2007-01-04 10:30:00,25.56,25.75,25.5,25.7,94700.0,22.1884,22.3533,22.1363,22.3099,94700.0
2007-01-04 10:35:00,25.69,25.81,25.64,25.7,161900.0,22.3012,22.4054,22.2578,22.3099,161900.0
2007-01-04 10:40:00,25.7,25.73,25.66,25.72,29000.0,22.3099,22.336,22.2752,22.3273,29000.0
2007-01-04 10:45:00,25.72,25.75,25.62,25.67,94600.0,22.3273,22.3533,22.2405,22.2839,94600.0
2007-01-04 10:50:00,25.72,25.72,25.61,25.61,85600.0,22.3273,22.3273,22.2318,22.2318,85600.0
2007-01-04 10:55:00,25.6,25.63,25.47,25.48,78800.0,22.2231,22.2491,22.1102,22.1189,78800.0
2007-01-04 11:00:00,25.47,25.54,25.43,25.48,88400.0,22.1102,22.171,22.0755,22.1189,88400.0
2007-01-04 11:05:00,25.49,25.51,25.39,25.45,772900.0,22.1276,22.145,22.0408,22.0929,772900.0
2007-01-04 11:10:00,25.46,25.47,25.25,25.27,119100.0,22.1016,22.1102,21.9193,21.9366,119100.0
2007-01-04 11:15:00,25.28,25.38,25.11,25.35,211800.0,21.9453,22.0321,21.7977,22.0061,211800.0
2007-01-04 11:20:00,25.35,25.5,25.3,25.49,121700.0,22.0061,22.1363,21.9627,22.1276,121700.0
2007-01-04 11:25:00,25.49,25.5,25.43,25.47,53500.0,22.1276,22.1363,22.0755,22.1102,53500.0
2007-01-04 11:30:00,25.47,25.47,25.35,25.4,68900.0,22.1102,22.1102,22.0061,22.0495,68900.0
2007-01-04 11:35:00,25.42,25.48,25.36,25.45,78500.0,22.0668,22.1189,22.0148,22.0929,78500.0
2007-01-04 11:40:00,25.45,25.5,25.39,25.45,61500.0,22.0929,22.1363,22.0408,22.0929,61500.0
2007-01-04 11:45:00,25.45,25.5,25.41,25.5,40800.0,22.0929,22.1363,22.0582,22.1363,40800.0
2007-01-04 11:50:00,25.5,25.5,25.37,25.37,50100.0,22.1363,22.1363,22.0234,22.0234,50100.0
2007-01-04 11:55:00,25.37,25.47,25.3,25.45,84300.0,22.0234,22.1102,21.9627,22.0929,84300.0
2007-01-04 12:00:00,25.45,25.49,25.32,25.43,109800.0,22.0929,22.1276,21.98,22.0755,109800.0
2007-01-04 12:05:00,25.45,25.46,25.4,25.43,60500.0,22.0929,22.1016,22.0495,22.0755,60500.0
2007-01-04 12:10:00,25.43,25.5,25.42,25.49,112700.0,22.0755,22.1363,22.0668,22.1276,112700.0
2007-01-04 12:15:00,25.5,25.54,25.47,25.47,163200.0,22.1363,22.171,22.1102,22.1102,163200.0
2007-01-04 12:20:00,25.48,25.48,25.45,25.47,11300.0,22.1189,22.1189,22.0929,22.1102,11300.0
2007-01-04 12:25:00,25.48,25.48,25.46,25.46,21500.0,22.1189,22.1189,22.1016,22.1016,21500.0
2007-01-04 12:30:00,25.47,25.47,25.44,25.46,92900.0,22.1102,22.1102,22.0842,22.1016,92900.0
2007-01-04 12:35:00,25.46,25.46,25.35,25.36,75800.0,22.1016,22.1016,22.0061,22.0148,75800.0
2007-01-04 12:40:00,25.35,25.36,25.25,25.25,70200.0,22.0061,22.0148,21.9193,21.9193,70200.0
2007-01-04 12:45:00,25.25,25.33,25.25,25.3,43800.0,21.9193,21.9887,21.9193,21.9627,43800.0
2007-01-04 12:50:00,25.3,25.31,25.25,25.26,60900.0,21.9627,21.9714,21.9193,21.928,60900.0
2007-01-04 12:55:00,25.26,25.29,25.25,25.29,86000.0,21.928,21.954,21.9193,21.954,86000.0
2007-01-04 13:00:00,25.29,25.32,25.26,25.31,70300.0,21.954,21.98,21.928,21.9714,70300.0
2007-01-04 13:05:00,25.31,25.33,25.29,25.3,26800.0,21.9714,21.9887,21.954,21.9627,26800.0
2007-01-04 13:10:00,25.3,25.3,25.25,25.29,31700.0,21.9627,21.9627,21.9193,21.954,31700.0
2007-01-04 13:15:00,25.3,25.31,25.24,25.31,38500.0,21.9627,21.9714,21.9106,21.9714,38500.0
2007-01-04 13:20:00,25.31,25.33,25.29,25.33,22200.0,21.9714,21.9887,21.954,21.9887,22200.0
2007-01-04 13:25:00,25.33,25.37,25.29,25.37,45700.0,21.9887,22.0234,21.954,22.0234,45700.0
2007-01-04 13:30:00,25.37,25.4,25.25,25.3,66700.0,22.0234,22.0495,21.9193,21.9627,66700.0
2007-01-04 13:35:00,25.31,25.35,25.28,25.32,62100.0,21.9714,22.0061,21.9453,21.98,62100.0
2007-01-04 13:40:00,25.33,25.39,25.28,25.35,40900.0,21.9887,22.0408,21.9453,22.0061,40900.0
2007-01-04 13:45:00,25.34,25.38,25.32,25.36,32700.0,21.9974,22.0321,21.98,22.0148,32700.0
2007-01-04 13:50:00,25.37,25.41,25.36,25.4,76500.0,22.0234,22.0582,22.0148,22.0495,76500.0
2007-01-04 13:55:00,25.4,25.45,25.4,25.45,68100.0,22.0495,22.0929,22.0495,22.0929,68100.0
2007-01-04 14:00:00,25.44,25.45,25.43,25.44,32200.0,22.0842,22.0929,22.0755,22.0842,32200.0
2007-01-04 14:05:00,25.43,25.44,25.42,25.43,25900.0,22.0755,22.0842,22.0668,22.0755,25900.0
2007-01-04 14:10:00,25.43,25.48,25.43,25.48,37900.0,22.0755,22.1189,22.0755,22.1189,37900.0
2007-01-04 14:15:00,25.47,25.49,25.46,25.49,65300.0,22.1102,22.1276,22.1016,22.1276,65300.0
2007-01-04 14:20:00,25.49,25.54,25.47,25.48,104500.0,22.1276,22.171,22.1102,22.1189,104500.0
2007-01-04 14:25:00,25.48,25.48,25.37,25.44,82300.0,22.1189,22.1189,22.0234,22.0842,82300.0
2007-01-04 14:30:00,25.44,25.46,25.42,25.44,100500.0,22.0842,22.1016,22.0668,22.0842,100500.0
2007-01-04 14:35:00,25.45,25.45,25.42,25.42,66600.0,22.0929,22.0929,22.0668,22.0668,66600.0
2007-01-04 14:40:00,25.43,25.44,25.42,25.42,28900.0,22.0755,22.0842,22.0668,22.0668,28900.0
2007-01-04 14:45:00,25.43,25.43,25.36,25.4,95300.0,22.0755,22.0755,22.0148,22.0495,95300.0
2007-01-04 14:50:00,25.39,25.43,25.36,25.36,42900.0,22.0408,22.0755,22.0148,22.0148,42900.0
2007-01-04 14:55:00,25.37,25.43,25.36,25.4,88900.0,22.0234,22.0755,22.0148,22.0495,88900.0
2007-01-04 15:00:00,25.4,25.45,25.39,25.39,118700.0,22.0495,22.0929,22.0408,22.0408,118700.0
2007-01-04 15:05:00,25.4,25.41,25.39,25.4,24600.0,22.0495,22.0582,22.0408,22.0495,24600.0
2007-01-04 15:10:00,25.4,25.4,25.36,25.37,41500.0,22.0495,22.0495,22.0148,22.0234,41500.0
2007-01-04 15:15:00,25.36,25.4,25.36,25.4,61000.0,22.0148,22.0495,22.0148,22.0495,61000.0
2007-01-04 15:20:00,25.4,25.4,25.34,25.36,55900.0,22.0495,22.0495,21.9974,22.0148,55900.0
2007-01-04 15:25:00,25.36,25.38,25.35,25.38,47700.0,22.0148,22.0321,22.0061,22.0321,47700.0
2007-01-04 15:30:00,25.38,25.39,25.26,25.3,97400.0,22.0321,22.0408,21.928,21.9627,97400.0
2007-01-04 15:35:00,25.3,25.3,25.23,25.23,105100.0,21.9627,21.9627,21.9019,21.9019,105100.0
2007-01-04 15:40:00,25.24,25.26,25.2,25.21,122200.0,21.9106,21.928,21.8759,21.8845,122200.0
2007-01-04 15:45:00,25.21,25.29,25.15,25.2,344000.0,21.8845,21.954,21.8325,21.8759,344000.0
2007-01-04 15:50:00,25.2,25.25,25.14,25.15,328100.0,21.8759,21.9193,21.8238,21.8325,328100.0
2007-01-04 15:55:00,25.16,25.2,25.1,25.14,282200.0,21.8411,21.8759,21.7891,21.8238,282200.0
2007-01-05 09:30:00,24.76,24.92,24.48,24.51,287600.0,21.4939,21.6328,21.2508,21.2769,287600.0
2007-01-05 09:35:00,24.5,24.7,24.49,24.66,122400.0,21.2682,21.4418,21.2595,21.4071,122400.0
2007-01-05 09:40:00,24.66,24.68,24.53,24.55,110200.0,21.4071,21.4245,21.2942,21.3116,110200.0
2007-01-05 09:45:00,24.54,24.65,24.5,24.65,143400.0,21.3029,21.3984,21.2682,21.3984,143400.0
2007-01-05 09:50:00,24.65,24.72,24.6,24.65,133900.0,21.3984,21.4592,21.355,21.3984,133900.0
2007-01-05 09:55:00,24.63,24.64,24.5,24.53,131300.0,21.3811,21.3897,21.2682,21.2942,131300.0
2007-01-05 10:00:00,24.52,24.6,24.5,24.51,88600.0,21.2856,21.355,21.2682,21.2769,88600.0
2007-01-05 10:05:00,24.51,24.51,24.41,24.45,112100.0,21.2769,21.2769,21.1901,21.2248,112100.0
2007-01-05 10:10:00,24.45,24.52,24.37,24.5,83300.0,21.2248,21.2856,21.1554,21.2682,83300.0
2007-01-05 10:15:00,24.49,24.52,24.43,24.43,89600.0,21.2595,21.2856,21.2074,21.2074,89600.0
2007-01-05 10:20:00,24.42,24.48,24.33,24.33,114300.0,21.1988,21.2508,21.1206,21.1206,114300.0
2007-01-05 10:25:00,24.34,24.44,24.3,24.38,68300.0,21.1293,21.2161,21.0946,21.164,68300.0
2007-01-05 10:30:00,24.38,24.39,24.27,24.27,38000.0,21.164,21.1727,21.0685,21.0685,38000.0
2007-01-05 10:35:00,24.28,24.35,24.27,24.33,21600.0,21.0772,21.138,21.0685,21.1206,21600.0
2007-01-05 10:40:00,24.33,24.35,24.26,24.26,145500.0,21.1206,21.138,21.0599,21.0599,145500.0
2007-01-05 10:45:00,24.25,24.32,24.25,24.28,93900.0,21.0512,21.1119,21.0512,21.0772,93900.0
2007-01-05 10:50:00,24.29,24.33,24.25,24.27,61400.0,21.0859,21.1206,21.0512,21.0685,61400.0
2007-01-05 10:55:00,24.27,24.28,24.15,24.18,75600.0,21.0685,21.0772,20.9644,20.9904,75600.0
2007-01-05 11:00:00,24.18,24.23,24.15,24.16,65400.0,20.9904,21.0338,20.9644,20.9731,65400.0
2007-01-05 11:05:00,24.17,24.28,24.15,24.21,68100.0,20.9817,21.0772,20.9644,21.0165,68100.0
2007-01-05 11:10:00,24.19,24.27,24.15,24.22,68600.0,20.9991,21.0685,20.9644,21.0251,68600.0
2007-01-05 11:15:00,24.24,24.29,24.17,24.18,47800.0,21.0425,21.0859,20.9817,20.9904,47800.0
2007-01-05 11:20:00,24.18,24.23,24.15,24.2,100500.0,20.9904,21.0338,20.9644,21.0078,100500.0
2007-01-05 11:25:00,24.19,24.25,24.19,24.22,63400.0,20.9991,21.0512,20.9991,21.0251,63400.0
2007-01-05 11:30:00,24.22,24.22,24.16,24.19,35700.0,21.0251,21.0251,20.9731,20.9991,35700.0
2007-01-05 11:35:00,24.17,24.18,24.11,24.11,77600.0,20.9817,20.9904,20.9296,20.9296,77600.0
2007-01-05 11:40:00,24.11,24.13,24.07,24.1,41100.0,20.9296,20.947,20.8949,20.921,41100.0
2007-01-05 11:45:00,24.08,24.2,24.08,24.17,179300.0,20.9036,21.0078,20.9036,20.9817,179300.0
2007-01-05 11:50:00,24.18,24.23,24.15,24.18,160700.0,20.9904,21.0338,20.9644,20.9904,160700.0
2007-01-05 11:55:00,24.18,24.22,24.11,24.18,50600.0,20.9904,21.0251,20.9296,20.9904,50600.0
2007-01-05 12:00:00,24.19,24.25,24.18,24.24,28900.0,20.9991,21.0512,20.9904,21.0425,28900.0
2007-01-05 12:05:00,24.25,24.3,24.19,24.23,44300.0,21.0512,21.0946,20.9991,21.0338,44300.0
2007-01-05 12:10:00,24.22,24.32,24.18,24.19,58900.0,21.0251,21.1119,20.9904,20.9991,58900.0
2007-01-05 12:15:00,24.18,24.21,24.15,24.15,68100.0,20.9904,21.0165,20.9644,20.9644,68100.0
2007-01-05 12:20:00,24.16,24.18,24.14,24.16,47100.0,20.9731,20.9904,20.9557,20.9731,47100.0
2007-01-05 12:25:00,24.15,24.33,24.14,24.3,37700.0,20.9644,21.1206,20.9557,21.0946,37700.0
2007-01-05 12:30:00,24.3,24.3,24.21,24.21,52000.0,21.0946,21.0946,21.0165,21.0165,52000.0
2007-01-05 12:35:00,24.21,24.22,24.19,24.22,29900.0,21.0165,21.0251,20.9991,21.0251,29900.0
2007-01-05 12:40:00,24.21,24.25,24.21,24.24,16500.0,21.0165,21.0512,21.0165,21.0425,16500.0
2007-01-05 12:45:00,24.25,24.28,24.15,24.16,50200.0,21.0512,21.0772,20.9644,20.9731,50200.0
2007-01-05 12:50:00,24.16,24.19,24.13,24.14,18800.0,20.9731,20.9991,20.947,20.9557,18800.0
2007-01-05 12:55:00,24.13,24.14,24.08,24.11,41200.0,20.947,20.9557,20.9036,20.9296,41200.0
2007-01-05 13:00:00,24.13,24.16,24.1,24.14,16200.0,20.947,20.9731,20.921,20.9557,16200.0
2007-01-05 13:05:00,24.15,24.18,24.12,24.15,31000.0,20.9644,20.9904,20.9383,20.9644,31000.0
2007-01-05 13:10:00,24.16,24.2,24.16,24.19,15800.0,20.9731,21.0078,20.9731,20.9991,15800.0
2007-01-05 13:15:00,24.19,24.25,24.18,24.22,39800.0,20.9991,21.0512,20.9904,21.0251,39800.0
2007-01-05 13:20:00,24.21,24.29,24.19,24.27,53400.0,21.0165,21.0859,20.9991,21.0685,53400.0
2007-01-05 13:25:00,24.26,24.3,24.25,24.27,37400.0,21.0599,21.0946,21.0512,21.0685,37400.0
2007-01-05 13:30:00,24.27,24.28,24.22,24.27,100900.0,21.0685,21.0772,21.0251,21.0685,100900.0
2007-01-05 13:35:00,24.26,24.29,24.25,24.26,42500.0,21.0599,21.0859,21.0512,21.0599,42500.0
2007-01-05 13:40:00,24.26,24.4,24.25,24.32,247500.0,21.0599,21.1814,21.0512,21.1119,247500.0
2007-01-05 13:45:00,24.32,24.45,24.31,24.39,112800.0,21.1119,21.2248,21.1033,21.1727,112800.0
2007-01-05 13:50:00,24.41,24.5,24.37,24.39,155100.0,21.1901,21.2682,21.1554,21.1727,155100.0
2007-01-05 13:55:00,24.37,24.49,24.37,24.37,27600.0,21.1554,21.2595,21.1554,21.1554,27600.0
2007-01-05 14:00:00,24.37,24.38,24.35,24.36,150700.0,21.1554,21.164,21.138,21.1467,150700.0
2007-01-05 14:05:00,24.36,24.37,24.3,24.3,28000.0,21.1467,21.1554,21.0946,21.0946,28000.0
2007-01-05 14:10:00,24.31,24.34,24.26,24.32,84400.0,21.1033,21.1293,21.0599,21.1119,84400.0
2007-01-05 14:15:00,24.31,24.31,24.25,24.26,48600.0,21.1033,21.1033,21.0512,21.0599,48600.0
2007-01-05 14:20:00,24.26,24.36,24.25,24.29,39000.0,21.0599,21.1467,21.0512,21.0859,39000.0
2007-01-05 14:25:00,24.29,24.31,24.28,24.29,33600.0,21.0859,21.1033,21.0772,21.0859,33600.0
2007-01-05 14:30:00,24.29,24.38,24.28,24.34,47800.0,21.0859,21.164,21.0772,21.1293,47800.0
2007-01-05 14:35:00,24.34,24.4,24.33,24.33,55300.0,21.1293,21.1814,21.1206,21.1206,55300.0
2007-01-05 14:40:00,24.32,24.34,24.3,24.33,842000.0,21.1119,21.1293,21.0946,21.1206,842000.0
2007-01-05 14:45:00,24.34,24.35,24.31,24.32,46400.0,21.1293,21.138,21.1033,21.1119,46400.0
2007-01-05 14:50:00,24.31,24.38,24.31,24.37,41400.0,21.1033,21.164,21.1033,21.1554,41400.0
2007-01-05 14:55:00,24.37,24.43,24.37,24.4,44200.0,21.1554,21.2074,21.1554,21.1814,44200.0
2007-01-05 15:00:00,24.4,24.45,24.34,24.38,98400.0,21.1814,21.2248,21.1293,21.164,98400.0
2007-01-05 15:05:00,24.39,24.42,24.34,24.35,75400.0,21.1727,21.1988,21.1293,21.138,75400.0
2007-01-05 15:10:00,24.36,24.39,24.33,24.35,120300.0,21.1467,21.1727,21.1206,21.138,120300.0
2007-01-05 15:15:00,24.35,24.4,24.33,24.36,73500.0,21.138,21.1814,21.1206,21.1467,73500.0
2007-01-05 15:20:00,24.36,24.4,24.35,24.38,73900.0,21.1467,21.1814,21.138,21.164,73900.0
2007-01-05 15:25:00,24.38,24.38,24.34,24.35,29100.0,21.164,21.164,21.1293,21.138,29100.0
2007-01-05 15:30:00,24.35,24.43,24.33,24.42,122700.0,21.138,21.2074,21.1206,21.1988,122700.0
2007-01-05 15:35:00,24.43,24.53,24.42,24.46,182700.0,21.2074,21.2942,21.1988,21.2335,182700.0
2007-01-05 15:40:00,24.46,24.55,24.43,24.46,114700.0,21.2335,21.3116,21.2074,21.2335,114700.0
2007-01-05 15:45:00,24.46,24.48,24.43,24.46,109200.0,21.2335,21.2508,21.2074,21.2335,109200.0
2007-01-05 15:50:00,24.46,24.5,24.45,24.46,113500.0,21.2335,21.2682,21.2248,21.2335,113500.0
2007-01-05 15:55:00,24.46,24.5,24.35,24.4,154500.0,21.2335,21.2682,21.138,21.1814,154500.0
2007-01-08 09:30:00,24.84,24.85,24.69,24.76,119100.0,21.5634,21.572,21.4331,21.4939,119100.0
2007-01-08 09:35:00,24.71,24.85,24.7,24.73,92100.0,21.4505,21.572,21.4418,21.4679,92100.0
2007-01-08 09:40:00,24.73,24.85,24.68,24.74,45400.0,21.4679,21.572,21.4245,21.4765,45400.0
2007-01-08 09:45:00,24.73,24.79,24.68,24.77,49700.0,21.4679,21.5199,21.4245,21.5026,49700.0
2007-01-08 09:50:00,24.78,24.8,24.75,24.75,92100.0,21.5113,21.5286,21.4852,21.4852,92100.0
2007-01-08 09:55:00,24.76,24.8,24.75,24.76,51500.0,21.4939,21.5286,21.4852,21.4939,51500.0
2007-01-08 10:00:00,24.77,24.9,24.77,24.88,62200.0,21.5026,21.6154,21.5026,21.5981,62200.0
2007-01-08 10:05:00,24.88,24.89,24.81,24.83,50200.0,21.5981,21.6068,21.5373,21.5547,50200.0
2007-01-08 10:10:00,24.83,24.83,24.76,24.78,65400.0,21.5547,21.5547,21.4939,21.5113,65400.0
2007-01-08 10:15:00,24.78,24.81,24.77,24.79,45800.0,21.5113,21.5373,21.5026,21.5199,45800.0
2007-01-08 10:20:00,24.8,24.85,24.79,24.8,49500.0,21.5286,21.572,21.5199,21.5286,49500.0
2007-01-08 10:25:00,24.8,24.8,24.78,24.79,29800.0,21.5286,21.5286,21.5113,21.5199,29800.0
2007-01-08 10:30:00,24.78,24.82,24.78,24.8,28200.0,21.5113,21.546,21.5113,21.5286,28200.0
2007-01-08 10:35:00,24.82,24.83,24.81,24.83,49000.0,21.546,21.5547,21.5373,21.5547,49000.0
2007-01-08 10:40:00,24.83,24.83,24.82,24.82,21300.0,21.5547,21.5547,21.546,21.546,21300.0
2007-01-08 10:45:00,24.82,24.85,24.8,24.8,92200.0,21.546,21.572,21.5286,21.5286,92200.0
2007-01-08 10:50:00,24.81,24.83,24.8,24.82,45000.0,21.5373,21.5547,21.5286,21.546,45000.0
2007-01-08 10:55:00,24.81,24.83,24.79,24.79,57800.0,21.5373,21.5547,21.5199,21.5199,57800.0
2007-01-08 11:00:00,24.79,24.83,24.77,24.82,29700.0,21.5199,21.5547,21.5026,21.546,29700.0
2007-01-08 11:05:00,24.82,24.83,24.82,24.82,19100.0,21.546,21.5547,21.546,21.546,19100.0
2007-01-08 11:10:00,24.82,24.83,24.78,24.8,38100.0,21.546,21.5547,21.5113,21.5286,38100.0
2007-01-08 11:15:00,24.8,24.81,24.78,24.79,47500.0,21.5286,21.5373,21.5113,21.5199,47500.0
2007-01-08 11:20:00,24.78,24.83,24.78,24.8,30000.0,21.5113,21.5547,21.5113,21.5286,30000.0
2007-01-08 11:25:00,24.8,24.81,24.78,24.78,34700.0,21.5286,21.5373,21.5113,21.5113,34700.0
2007-01-08 11:30:00,24.78,24.8,24.76,24.79,41900.0,21.5113,21.5286,21.4939,21.5199,41900.0
2007-01-08 11:35:00,24.78,24.79,24.75,24.76,33400.0,21.5113,21.5199,21.4852,21.4939,33400.0
2007-01-08 11:40:00,24.76,24.77,24.76,24.76,18700.0,21.4939,21.5026,21.4939,21.4939,18700.0
2007-01-08 11:45:00,24.76,24.77,24.74,24.76,43400.0,21.4939,21.5026,21.4765,21.4939,43400.0
2007-01-08 11:50:00,24.76,24.76,24.75,24.76,28700.0,21.4939,21.4939,21.4852,21.4939,28700.0
2007-01-08 11:55:00,24.75,24.8,24.75,24.77,73700.0,21.4852,21.5286,21.4852,21.5026,73700.0
2007-01-08 12:00:00,24.76,24.77,24.7,24.73,38900.0,21.4939,21.5026,21.4418,21.4679,38900.0
2007-01-08 12:05:00,24.73,24.75,24.73,24.74,28900.0,21.4679,21.4852,21.4679,21.4765,28900.0
2007-01-08 12:10:00,24.74,24.75,24.71,24.74,34300.0,21.4765,21.4852,21.4505,21.4765,34300.0
2007-01-08 12:15:00,24.73,24.74,24.72,24.72,25600.0,21.4679,21.4765,21.4592,21.4592,25600.0
2007-01-08 12:20:00,24.72,24.72,24.68,24.68,29600.0,21.4592,21.4592,21.4245,21.4245,29600.0
2007-01-08 12:25:00,24.68,24.74,24.67,24.74,45000.0,21.4245,21.4765,21.4158,21.4765,45000.0
2007-01-08 12:30:00,24.73,24.73,24.68,24.72,30900.0,21.4679,21.4679,21.4245,21.4592,30900.0
2007-01-08 12:35:00,24.73,24.75,24.71,24.71,19900.0,21.4679,21.4852,21.4505,21.4505,19900.0
2007-01-08 12:40:00,24.71,24.72,24.71,24.71,10400.0,21.4505,21.4592,21.4505,21.4505,10400.0
2007-01-08 12:45:00,24.71,24.75,24.71,24.72,34400.0,21.4505,21.4852,21.4505,21.4592,34400.0
2007-01-08 12:50:00,24.73,24.75,24.72,24.73,28300.0,21.4679,21.4852,21.4592,21.4679,28300.0
2007-01-08 12:55:00,24.74,24.74,24.73,24.74,11300.0,21.4765,21.4765,21.4679,21.4765,11300.0
2007-01-08 13:00:00,24.74,24.74,24.7,24.7,28600.0,21.4765,21.4765,21.4418,21.4418,28600.0
2007-01-08 13:05:00,24.7,24.73,24.7,24.72,26300.0,21.4418,21.4679,21.4418,21.4592,26300.0
2007-01-08 13:10:00,24.72,24.73,24.72,24.72,12100.0,21.4592,21.4679,21.4592,21.4592,12100.0
2007-01-08 13:15:00,24.72,24.73,24.69,24.71,26800.0,21.4592,21.4679,21.4331,21.4505,26800.0
2007-01-08 13:20:00,24.7,24.71,24.6,24.63,42800.0,21.4418,21.4505,21.355,21.3811,42800.0
2007-01-08 13:25:00,24.61,24.65,24.61,24.64,18300.0,21.3637,21.3984,21.3637,21.3897,18300.0
2007-01-08 13:30:00,24.64,24.65,24.63,24.64,13600.0,21.3897,21.3984,21.3811,21.3897,13600.0
2007-01-08 13:35:00,24.65,24.66,24.65,24.66,11100.0,21.3984,21.4071,21.3984,21.4071,11100.0
2007-01-08 13:40:00,24.66,24.68,24.65,24.67,21500.0,21.4071,21.4245,21.3984,21.4158,21500.0
2007-01-08 13:45:00,24.67,24.69,24.67,24.68,21800.0,21.4158,21.4331,21.4158,21.4245,21800.0
2007-01-08 13:50:00,24.68,24.69,24.68,24.68,11800.0,21.4245,21.4331,21.4245,21.4245,11800.0
2007-01-08 13:55:00,24.69,24.69,24.63,24.63,27600.0,21.4331,21.4331,21.3811,21.3811,27600.0
2007-01-08 14:00:00,24.64,24.68,24.62,24.67,33800.0,21.3897,21.4245,21.3724,21.4158,33800.0
2007-01-08 14:05:00,24.67,24.68,24.66,24.68,27300.0,21.4158,21.4245,21.4071,21.4245,27300.0
2007-01-08 14:10:00,24.68,24.69,24.67,24.67,22200.0,21.4245,21.4331,21.4158,21.4158,22200.0
2007-01-08 14:15:00,24.67,24.72,24.67,24.71,40700.0,21.4158,21.4592,21.4158,21.4505,40700.0
2007-01-08 14:20:00,24.71,24.71,24.65,24.66,42700.0,21.4505,21.4505,21.3984,21.4071,42700.0
2007-01-08 14:25:00,24.66,24.72,24.66,24.69,23900.0,21.4071,21.4592,21.4071,21.4331,23900.0
2007-01-08 14:30:00,24.69,24.7,24.69,24.69,9000.0,21.4331,21.4418,21.4331,21.4331,9000.0
2007-01-08 14:35:00,24.69,24.7,24.65,24.66,19000.0,21.4331,21.4418,21.3984,21.4071,19000.0
2007-01-08 14:40:00,24.66,24.7,24.65,24.65,34400.0,21.4071,21.4418,21.3984,21.3984,34400.0
2007-01-08 14:45:00,24.66,24.69,24.65,24.69,17500.0,21.4071,21.4331,21.3984,21.4331,17500.0
2007-01-08 14:50:00,24.68,24.69,24.65,24.65,17600.0,21.4245,21.4331,21.3984,21.3984,17600.0
2007-01-08 14:55:00,24.65,24.65,24.64,24.64,11300.0,21.3984,21.3984,21.3897,21.3897,11300.0
2007-01-08 15:00:00,24.65,24.69,24.65,24.68,31100.0,21.3984,21.4331,21.3984,21.4245,31100.0
2007-01-08 15:05:00,24.68,24.7,24.67,24.68,33300.0,21.4245,21.4418,21.4158,21.4245,33300.0
2007-01-08 15:10:00,24.68,24.73,24.67,24.68,39400.0,21.4245,21.4679,21.4158,21.4245,39400.0
2007-01-08 15:15:00,24.67,24.71,24.65,24.69,52200.0,21.4158,21.4505,21.3984,21.4331,52200.0
2007-01-08 15:20:00,24.69,24.75,24.69,24.7,41400.0,21.4331,21.4852,21.4331,21.4418,41400.0
2007-01-08 15:25:00,24.7,24.72,24.69,24.7,23200.0,21.4418,21.4592,21.4331,21.4418,23200.0
2007-01-08 15:30:00,24.71,24.73,24.68,24.69,46100.0,21.4505,21.4679,21.4245,21.4331,46100.0
2007-01-08 15:35:00,24.69,24.71,24.67,24.67,51600.0,21.4331,21.4505,21.4158,21.4158,51600.0
2007-01-08 15:40:00,24.67,24.73,24.67,24.7,58700.0,21.4158,21.4679,21.4158,21.4418,58700.0
2007-01-08 15:45:00,24.69,24.71,24.67,24.7,66500.0,21.4331,21.4505,21.4158,21.4418,66500.0
2007-01-08 15:50:00,24.69,24.71,24.68,24.7,67400.0,21.4331,21.4505,21.4245,21.4418,67400.0
2007-01-08 15:55:00,24.71,24.75,24.69,24.7,83900.0,21.4505,21.4852,21.4331,21.4418,83900.0
2007-01-09 09:30:00,24.68,24.89,24.66,24.81,51700.0,21.4245,21.6068,21.4071,21.5373,51700.0
2007-01-09 09:35:00,24.87,24.87,24.74,24.78,31600.0,21.5894,21.5894,21.4765,21.5113,31600.0
2007-01-09 09:40:00,24.78,24.89,24.77,24.84,20100.0,21.5113,21.6068,21.5026,21.5634,20100.0
2007-01-09 09:45:00,24.84,24.85,24.75,24.81,15600.0,21.5634,21.572,21.4852,21.5373,15600.0
2007-01-09 09:50:00,24.81,24.81,24.7,24.75,31100.0,21.5373,21.5373,21.4418,21.4852,31100.0
2007-01-09 09:55:00,24.75,24.75,24.6,24.65,21600.0,21.4852,21.4852,21.355,21.3984,21600.0
2007-01-09 10:00:00,24.65,24.73,24.65,24.72,25700.0,21.3984,21.4679,21.3984,21.4592,25700.0
2007-01-09 10:05:00,24.71,24.72,24.68,24.72,16900.0,21.4505,21.4592,21.4245,21.4592,16900.0
2007-01-09 10:10:00,24.71,24.79,24.7,24.79,26100.0,21.4505,21.5199,21.4418,21.5199,26100.0
2007-01-09 10:15:00,24.79,24.93,24.78,24.85,55300.0,21.5199,21.6415,21.5113,21.572,55300.0
2007-01-09 10:20:00,24.86,24.93,24.86,24.89,31200.0,21.5807,21.6415,21.5807,21.6068,31200.0
2007-01-09 10:25:00,24.9,24.95,24.9,24.92,44100.0,21.6154,21.6588,21.6154,21.6328,44100.0
2007-01-09 10:30:00,24.92,24.93,24.87,24.89,15200.0,21.6328,21.6415,21.5894,21.6068,15200.0
2007-01-09 10:35:00,24.89,24.9,24.88,24.9,14600.0,21.6068,21.6154,21.5981,21.6154,14600.0
2007-01-09 10:40:00,24.9,24.91,24.83,24.83,21800.0,21.6154,21.6241,21.5547,21.5547,21800.0
2007-01-09 10:45:00,24.83,24.87,24.83,24.84,19700.0,21.5547,21.5894,21.5547,21.5634,19700.0
2007-01-09 10:50:00,24.84,24.84,24.8,24.82,16600.0,21.5634,21.5634,21.5286,21.546,16600.0
2007-01-09 10:55:00,24.82,24.83,24.81,24.82,10900.0,21.546,21.5547,21.5373,21.546,10900.0
2007-01-09 11:00:00,24.82,24.85,24.81,24.84,16900.0,21.546,21.572,21.5373,21.5634,16900.0
2007-01-09 11:05:00,24.84,24.88,24.84,24.87,15000.0,21.5634,21.5981,21.5634,21.5894,15000.0
2007-01-09 11:10:00,24.87,24.87,24.84,24.85,23800.0,21.5894,21.5894,21.5634,21.572,23800.0
2007-01-09 11:15:00,24.85,24.85,24.81,24.83,22300.0,21.572,21.572,21.5373,21.5547,22300.0
2007-01-09 11:20:00,24.82,24.85,24.82,24.83,28400.0,21.546,21.572,21.546,21.5547,28400.0
2007-01-09 11:25:00,24.84,24.85,24.82,24.83,21900.0,21.5634,21.572,21.546,21.5547,21900.0
2007-01-09 11:30:00,24.82,24.86,24.82,24.85,18500.0,21.546,21.5807,21.546,21.572,18500.0
2007-01-09 11:35:00,24.85,24.86,24.84,24.84,12800.0,21.572,21.5807,21.5634,21.5634,12800.0
2007-01-09 11:40:00,24.84,24.84,24.8,24.8,15900.0,21.5634,21.5634,21.5286,21.5286,15900.0
2007-01-09 11:45:00,24.81,24.81,24.75,24.75,23300.0,21.5373,21.5373,21.4852,21.4852,23300.0
2007-01-09 11:50:00,24.76,24.76,24.73,24.73,10500.0,21.4939,21.4939,21.4679,21.4679,10500.0
2007-01-09 11:55:00,24.73,24.74,24.7,24.72,14300.0,21.4679,21.4765,21.4418,21.4592,14300.0
2007-01-09 12:00:00,24.71,24.82,24.71,24.82,21300.0,21.4505,21.546,21.4505,21.546,21300.0
2007-01-09 12:05:00,24.82,24.82,24.77,24.8,20200.0,21.546,21.546,21.5026,21.5286,20200.0
2007-01-09 12:10:00,24.8,24.85,24.8,24.85,23700.0,21.5286,21.572,21.5286,21.572,23700.0
2007-01-09 12:15:00,24.85,24.85,24.84,24.85,9900.0,21.572,21.572,21.5634,21.572,9900.0
2007-01-09 12:20:00,24.84,24.85,24.84,24.84,11900.0,21.5634,21.572,21.5634,21.5634,11900.0
2007-01-09 12:25:00,24.84,24.85,24.83,24.84,9600.0,21.5634,21.572,21.5547,21.5634,9600.0
2007-01-09 12:30:00,24.83,24.85,24.82,24.83,18200.0,21.5547,21.572,21.546,21.5547,18200.0
2007-01-09 12:35:00,24.82,24.82,24.78,24.78,9500.0,21.546,21.546,21.5113,21.5113,9500.0
2007-01-09 12:40:00,24.79,24.79,24.77,24.78,8000.0,21.5199,21.5199,21.5026,21.5113,8000.0
2007-01-09 12:45:00,24.78,24.78,24.75,24.75,9400.0,21.5113,21.5113,21.4852,21.4852,9400.0
2007-01-09 12:50:00,24.75,24.76,24.74,24.74,8700.0,21.4852,21.4939,21.4765,21.4765,8700.0
2007-01-09 12:55:00,24.73,24.74,24.73,24.73,7300.0,21.4679,21.4765,21.4679,21.4679,7300.0
2007-01-09 13:00:00,24.73,24.74,24.72,24.72,5600.0,21.4679,21.4765,21.4592,21.4592,5600.0
2007-01-09 13:05:00,24.72,24.73,24.71,24.71,13000.0,21.4592,21.4679,21.4505,21.4505,13000.0
2007-01-09 13:10:00,24.71,24.72,24.7,24.7,40200.0,21.4505,21.4592,21.4418,21.4418,40200.0
2007-01-09 13:15:00,24.71,24.72,24.69,24.71,38000.0,21.4505,21.4592,21.4331,21.4505,38000.0
2007-01-09 13:20:00,24.71,24.74,24.69,24.7,39500.0,21.4505,21.4765,21.4331,21.4418,39500.0
2007-01-09 13:25:00,24.7,24.7,24.67,24.67,12500.0,21.4418,21.4418,21.4158,21.4158,12500.0
2007-01-09 13:30:00,24.67,24.68,24.67,24.67,9200.0,21.4158,21.4245,21.4158,21.4158,9200.0
2007-01-09 13:35:00,24.67,24.69,24.67,24.68,18300.0,21.4158,21.4331,21.4158,21.4245,18300.0
2007-01-09 13:40:00,24.68,24.7,24.68,24.7,14100.0,21.4245,21.4418,21.4245,21.4418,14100.0
2007-01-09 13:45:00,24.71,24.73,24.68,24.68,13300.0,21.4505,21.4679,21.4245,21.4245,13300.0
2007-01-09 13:50:00,24.69,24.7,24.68,24.7,6100.0,21.4331,21.4418,21.4245,21.4418,6100.0
2007-01-09 13:55:00,24.7,24.7,24.66,24.68,13700.0,21.4418,21.4418,21.4071,21.4245,13700.0
2007-01-09 14:00:00,24.69,24.72,24.68,24.71,19500.0,21.4331,21.4592,21.4245,21.4505,19500.0
2007-01-09 14:05:00,24.71,24.71,24.69,24.71,26100.0,21.4505,21.4505,21.4331,21.4505,26100.0
2007-01-09 14:10:00,24.7,24.71,24.67,24.68,28700.0,21.4418,21.4505,21.4158,21.4245,28700.0
2007-01-09 14:15:00,24.68,24.74,24.68,24.74,20500.0,21.4245,21.4765,21.4245,21.4765,20500.0
2007-01-09 14:20:00,24.74,24.75,24.69,24.72,20300.0,21.4765,21.4852,21.4331,21.4592,20300.0
2007-01-09 14:25:00,24.71,24.75,24.7,24.73,19300.0,21.4505,21.4852,21.4418,21.4679,19300.0
2007-01-09 14:30:00,24.72,24.72,24.69,24.7,12900.0,21.4592,21.4592,21.4331,21.4418,12900.0
2007-01-09 14:35:00,24.69,24.71,24.69,24.7,14100.0,21.4331,21.4505,21.4331,21.4418,14100.0
2007-01-09 14:40:00,24.71,24.71,24.66,24.66,26700.0,21.4505,21.4505,21.4071,21.4071,26700.0
2007-01-09 14:45:00,24.66,24.71,24.66,24.71,29100.0,21.4071,21.4505,21.4071,21.4505,29100.0
2007-01-09 14:50:00,24.7,24.73,24.7,24.72,22300.0,21.4418,21.4679,21.4418,21.4592,22300.0
2007-01-09 14:55:00,24.71,24.74,24.69,24.69,41100.0,21.4505,21.4765,21.4331,21.4331,41100.0
2007-01-09 15:00:00,24.68,24.71,24.65,24.7,21800.0,21.4245,21.4505,21.3984,21.4418,21800.0
2007-01-09 15:05:00,24.7,24.7,24.66,24.69,21300.0,21.4418,21.4418,21.4071,21.4331,21300.0
2007-01-09 15:10:00,24.69,24.72,24.69,24.71,22000.0,21.4331,21.4592,21.4331,21.4505,22000.0
2007-01-09 15:15:00,24.71,24.71,24.65,24.66,26200.0,21.4505,21.4505,21.3984,21.4071,26200.0
2007-01-09 15:20:00,24.65,24.66,24.65,24.66,16300.0,21.3984,21.4071,21.3984,21.4071,16300.0
2007-01-09 15:25:00,24.66,24.68,24.65,24.67,17300.0,21.4071,21.4245,21.3984,21.4158,17300.0
2007-01-09 15:30:00,24.67,24.7,24.67,24.68,37300.0,21.4158,21.4418,21.4158,21.4245,37300.0
2007-01-09 15:35:00,24.68,24.7,24.67,24.67,39400.0,21.4245,21.4418,21.4158,21.4158,39400.0
2007-01-09 15:40:00,24.68,24.7,24.65,24.66,55900.0,21.4245,21.4418,21.3984,21.4071,55900.0
2007-01-09 15:45:00,24.66,24.66,24.64,24.66,22900.0,21.4071,21.4071,21.3897,21.4071,22900.0
2007-01-09 15:50:00,24.65,24.67,24.63,24.66,41300.0,21.3984,21.4158,21.3811,21.4071,41300.0
2007-01-09 15:55:00,24.66,24.67,24.62,24.65,35900.0,21.4071,21.4158,21.3724,21.3984,35900.0
2007-01-10 09:30:00,24.67,24.7,24.63,24.63,33100.0,21.4158,21.4418,21.3811,21.3811,33100.0
2007-01-10 09:35:00,24.64,24.64,24.56,24.59,12300.0,21.3897,21.3897,21.3203,21.3463,12300.0
2007-01-10 09:40:00,24.57,24.6,24.57,24.59,11800.0,21.329,21.355,21.329,21.3463,11800.0
2007-01-10 09:45:00,24.6,24.69,24.6,24.69,28800.0,21.355,21.4331,21.355,21.4331,28800.0
2007-01-10 09:50:00,24.69,24.72,24.64,24.7,89400.0,21.4331,21.4592,21.3897,21.4418,89400.0
2007-01-10 09:55:00,24.7,24.75,24.67,24.72,34600.0,21.4418,21.4852,21.4158,21.4592,34600.0
2007-01-10 10:00:00,24.72,24.79,24.69,24.77,21400.0,21.4592,21.5199,21.4331,21.5026,21400.0
2007-01-10 10:05:00,24.78,24.89,24.77,24.89,38200.0,21.5113,21.6068,21.5026,21.6068,38200.0
2007-01-10 10:10:00,24.88,24.9,24.84,24.85,51600.0,21.5981,21.6154,21.5634,21.572,51600.0
2007-01-10 10:15:00,24.84,24.89,24.83,24.84,61700.0,21.5634,21.6068,21.5547,21.5634,61700.0
2007-01-10 10:20:00,24.83,24.84,24.83,24.83,8900.0,21.5547,21.5634,21.5547,21.5547,8900.0
2007-01-10 10:25:00,24.83,24.89,24.82,24.87,27600.0,21.5547,21.6068,21.546,21.5894,27600.0
2007-01-10 10:30:00,24.86,24.86,24.83,24.85,22200.0,21.5807,21.5807,21.5547,21.572,22200.0
2007-01-10 10:35:00,24.85,24.88,24.83,24.88,31700.0,21.572,21.5981,21.5547,21.5981,31700.0
2007-01-10 10:40:00,24.88,24.9,24.84,24.89,55400.0,21.5981,21.6154,21.5634,21.6068,55400.0
2007-01-10 10:45:00,24.89,24.9,24.87,24.9,37000.0,21.6068,21.6154,21.5894,21.6154,37000.0
2007-01-10 10:50:00,24.9,24.9,24.89,24.89,12200.0,21.6154,21.6154,21.6068,21.6068,12200.0
2007-01-10 10:55:00,24.89,24.9,24.88,24.88,7900.0,21.6068,21.6154,21.5981,21.5981,7900.0
2007-01-10 11:00:00,24.88,24.9,24.87,24.88,19100.0,21.5981,21.6154,21.5894,21.5981,19100.0
2007-01-10 11:05:00,24.89,24.89,24.85,24.85,11100.0,21.6068,21.6068,21.572,21.572,11100.0
2007-01-10 11:10:00,24.86,24.86,24.85,24.85,8000.0,21.5807,21.5807,21.572,21.572,8000.0
2007-01-10 11:15:00,24.85,24.86,24.85,24.86,10100.0,21.572,21.5807,21.572,21.5807,10100.0
2007-01-10 11:20:00,24.86,24.87,24.85,24.85,25100.0,21.5807,21.5894,21.572,21.572,25100.0
2007-01-10 11:25:00,24.85,24.86,24.85,24.86,14400.0,21.572,21.5807,21.572,21.5807,14400.0
2007-01-10 11:30:00,24.86,24.86,24.85,24.86,9000.0,21.5807,21.5807,21.572,21.5807,9000.0
2007-01-10 11:35:00,24.86,24.86,24.85,24.85,8500.0,21.5807,21.5807,21.572,21.572,8500.0
2007-01-10 11:40:00,24.85,24.86,24.84,24.84,18300.0,21.572,21.5807,21.5634,21.5634,18300.0
2007-01-10 11:45:00,24.85,24.85,24.84,24.85,12100.0,21.572,21.572,21.5634,21.572,12100.0
2007-01-10 11:50:00,24.85,24.89,24.84,24.89,29600.0,21.572,21.6068,21.5634,21.6068,29600.0
2007-01-10 11:55:00,24.88,24.89,24.88,24.89,16900.0,21.5981,21.6068,21.5981,21.6068,16900.0
2007-01-10 12:00:00,24.88,24.9,24.88,24.9,12000.0,21.5981,21.6154,21.5981,21.6154,12000.0
2007-01-10 12:05:00,24.9,24.9,24.89,24.9,34900.0,21.6154,21.6154,21.6068,21.6154,34900.0
2007-01-10 12:10:00,24.9,24.9,24.86,24.86,60200.0,21.6154,21.6154,21.5807,21.5807,60200.0
2007-01-10 12:15:00,24.86,24.86,24.83,24.83,49800.0,21.5807,21.5807,21.5547,21.5547,49800.0
2007-01-10 12:20:00,24.83,24.83,24.8,24.8,36800.0,21.5547,21.5547,21.5286,21.5286,36800.0
2007-01-10 12:25:00,24.81,24.83,24.8,24.82,16900.0,21.5373,21.5547,21.5286,21.546,16900.0
2007-01-10 12:30:00,24.83,24.84,24.82,24.84,26500.0,21.5547,21.5634,21.546,21.5634,26500.0
2007-01-10 12:35:00,24.84,24.86,24.82,24.84,33100.0,21.5634,21.5807,21.546,21.5634,33100.0
2007-01-10 12:40:00,24.85,24.85,24.83,24.83,18500.0,21.572,21.572,21.5547,21.5547,18500.0
2007-01-10 12:45:00,24.84,24.85,24.83,24.85,22700.0,21.5634,21.572,21.5547,21.572,22700.0
2007-01-10 12:50:00,24.85,24.88,24.84,24.84,31300.0,21.572,21.5981,21.5634,21.5634,31300.0
2007-01-10 12:55:00,24.85,24.87,24.84,24.85,45500.0,21.572,21.5894,21.5634,21.572,45500.0
2007-01-10 13:00:00,24.85,24.9,24.85,24.9,45600.0,21.572,21.6154,21.572,21.6154,45600.0
2007-01-10 13:05:00,24.9,24.91,24.89,24.91,27900.0,21.6154,21.6241,21.6068,21.6241,27900.0
2007-01-10 13:10:00,24.91,24.92,24.91,24.91,20400.0,21.6241,21.6328,21.6241,21.6241,20400.0
2007-01-10 13:15:00,24.91,24.91,24.89,24.91,36500.0,21.6241,21.6241,21.6068,21.6241,36500.0
2007-01-10 13:20:00,24.9,24.96,24.9,24.96,38100.0,21.6154,21.6675,21.6154,21.6675,38100.0
2007-01-10 13:25:00,24.95,24.99,24.95,24.99,55000.0,21.6588,21.6936,21.6588,21.6936,55000.0
2007-01-10 13:30:00,24.98,25.0,24.96,24.96,54300.0,21.6849,21.7022,21.6675,21.6675,54300.0
2007-01-10 13:35:00,24.96,24.97,24.88,24.97,56100.0,21.6675,21.6762,21.5981,21.6762,56100.0
2007-01-10 13:40:00,24.97,25.0,24.97,25.0,31400.0,21.6762,21.7022,21.6762,21.7022,31400.0
2007-01-10 13:45:00,25.0,25.05,25.0,25.0,74400.0,21.7022,21.7457,21.7022,21.7022,74400.0
2007-01-10 13:50:00,25.01,25.01,24.99,25.0,23200.0,21.7109,21.7109,21.6936,21.7022,23200.0
2007-01-10 13:55:00,25.0,25.03,25.0,25.0,27100.0,21.7022,21.7283,21.7022,21.7022,27100.0
2007-01-10 14:00:00,25.0,25.02,25.0,25.02,18300.0,21.7022,21.7196,21.7022,21.7196,18300.0
2007-01-10 14:05:00,25.02,25.05,25.02,25.02,30900.0,21.7196,21.7457,21.7196,21.7196,30900.0
2007-01-10 14:10:00,25.02,25.05,25.0,25.0,32200.0,21.7196,21.7457,21.7022,21.7022,32200.0
2007-01-10 14:15:00,25.0,25.01,24.98,24.98,28500.0,21.7022,21.7109,21.6849,21.6849,28500.0
2007-01-10 14:20:00,24.99,24.99,24.97,24.97,16900.0,21.6936,21.6936,21.6762,21.6762,16900.0
2007-01-10 14:25:00,24.98,24.99,24.97,24.97,23100.0,21.6849,21.6936,21.6762,21.6762,23100.0
2007-01-10 14:30:00,24.98,24.99,24.96,24.98,22400.0,21.6849,21.6936,21.6675,21.6849,22400.0
2007-01-10 14:35:00,24.98,24.99,24.97,24.97,11100.0,21.6849,21.6936,21.6762,21.6762,11100.0
2007-01-10 14:40:00,24.98,24.98,24.95,24.95,32600.0,21.6849,21.6849,21.6588,21.6588,32600.0
2007-01-10 14:45:00,24.95,24.98,24.95,24.98,27900.0,21.6588,21.6849,21.6588,21.6849,27900.0
2007-01-10 14:50:00,24.98,24.98,24.97,24.98,18800.0,21.6849,21.6849,21.6762,21.6849,18800.0
2007-01-10 14:55:00,24.98,24.99,24.97,24.98,26000.0,21.6849,21.6936,21.6762,21.6849,26000.0
2007-01-10 15:00:00,24.99,24.99,24.98,24.98,11200.0,21.6936,21.6936,21.6849,21.6849,11200.0
2007-01-10 15:05:00,24.99,24.99,24.98,24.98,17500.0,21.6936,21.6936,21.6849,21.6849,17500.0
2007-01-10 15:10:00,24.99,24.99,24.94,24.94,49400.0,21.6936,21.6936,21.6502,21.6502,49400.0
2007-01-10 15:15:00,24.94,24.96,24.94,24.96,33300.0,21.6502,21.6675,21.6502,21.6675,33300.0
2007-01-10 15:20:00,24.96,24.97,24.95,24.96,28100.0,21.6675,21.6762,21.6588,21.6675,28100.0
2007-01-10 15:25:00,24.96,24.97,24.96,24.96,27300.0,21.6675,21.6762,21.6675,21.6675,27300.0
2007-01-10 15:30:00,24.97,24.97,24.96,24.96,32600.0,21.6762,21.6762,21.6675,21.6675,32600.0
2007-01-10 15:35:00,24.96,24.97,24.95,24.95,31800.0,21.6675,21.6762,21.6588,21.6588,31800.0
2007-01-10 15:40:00,24.96,24.96,24.95,24.95,26900.0,21.6675,21.6675,21.6588,21.6588,26900.0
2007-01-10 15:45:00,24.96,24.96,24.95,24.96,26700.0,21.6675,21.6675,21.6588,21.6675,26700.0
2007-01-10 15:50:00,24.96,24.96,24.93,24.94,46300.0,21.6675,21.6675,21.6415,21.6502,46300.0
2007-01-10 15:55:00,24.94,24.95,24.93,24.93,56200.0,21.6502,21.6588,21.6415,21.6415,56200.0
2007-01-11 09:30:00,25.03,25.1,24.95,25.02,55800.0,21.7283,21.7891,21.6588,21.7196,55800.0
2007-01-11 09:35:00,25.01,25.07,25.01,25.06,31200.0,21.7109,21.763,21.7109,21.7543,31200.0
2007-01-11 09:40:00,25.06,25.1,25.02,25.09,14300.0,21.7543,21.7891,21.7196,21.7804,14300.0
2007-01-11 09:45:00,25.1,25.18,25.09,25.18,18200.0,21.7891,21.8585,21.7804,21.8585,18200.0
2007-01-11 09:50:00,25.18,25.18,25.14,25.15,18800.0,21.8585,21.8585,21.8238,21.8325,18800.0
2007-01-11 09:55:00,25.15,25.16,25.12,25.12,13000.0,21.8325,21.8411,21.8064,21.8064,13000.0
2007-01-11 10:00:00,25.13,25.13,25.05,25.09,24300.0,21.8151,21.8151,21.7457,21.7804,24300.0
2007-01-11 10:05:00,25.09,25.09,24.97,25.0,47400.0,21.7804,21.7804,21.6762,21.7022,47400.0
2007-01-11 10:10:00,25.0,25.02,24.99,25.01,27100.0,21.7022,21.7196,21.6936,21.7109,27100.0
2007-01-11 10:15:00,25.01,25.01,24.95,24.98,32200.0,21.7109,21.7109,21.6588,21.6849,32200.0
2007-01-11 10:20:00,24.97,24.98,24.92,24.92,17300.0,21.6762,21.6849,21.6328,21.6328,17300.0
2007-01-11 10:25:00,24.93,24.95,24.9,24.91,48500.0,21.6415,21.6588,21.6154,21.6241,48500.0
2007-01-11 10:30:00,24.92,24.95,24.92,24.94,23200.0,21.6328,21.6588,21.6328,21.6502,23200.0
2007-01-11 10:35:00,24.94,24.95,24.94,24.94,10200.0,21.6502,21.6588,21.6502,21.6502,10200.0
2007-01-11 10:40:00,24.94,24.95,24.9,24.9,30300.0,21.6502,21.6588,21.6154,21.6154,30300.0
2007-01-11 10:45:00,24.9,24.92,24.89,24.9,22000.0,21.6154,21.6328,21.6068,21.6154,22000.0
2007-01-11 10:50:00,24.9,24.97,24.88,24.97,48400.0,21.6154,21.6762,21.5981,21.6762,48400.0
2007-01-11 10:55:00,24.96,24.96,24.95,24.96,10700.0,21.6675,21.6675,21.6588,21.6675,10700.0
2007-01-11 11:00:00,24.95,24.96,24.95,24.96,17600.0,21.6588,21.6675,21.6588,21.6675,17600.0
2007-01-11 11:05:00,24.95,24.97,24.95,24.96,7700.0,21.6588,21.6762,21.6588,21.6675,7700.0
2007-01-11 11:10:00,24.96,24.97,24.95,24.96,11600.0,21.6675,21.6762,21.6588,21.6675,11600.0
2007-01-11 11:15:00,24.96,24.97,24.95,24.95,17100.0,21.6675,21.6762,21.6588,21.6588,17100.0
2007-01-11 11:20:00,24.95,24.96,24.95,24.95,4200.0,21.6588,21.6675,21.6588,21.6588,4200.0
2007-01-11 11:25:00,24.96,24.98,24.95,24.98,15900.0,21.6675,21.6849,21.6588,21.6849,15900.0
2007-01-11 11:30:00,24.98,25.0,24.96,24.97,25300.0,21.6849,21.7022,21.6675,21.6762,25300.0
2007-01-11 11:35:00,24.98,24.99,24.96,24.97,22100.0,21.6849,21.6936,21.6675,21.6762,22100.0
2007-01-11 11:40:00,24.98,24.99,24.97,24.98,20300.0,21.6849,21.6936,21.6762,21.6849,20300.0
2007-01-11 11:45:00,24.99,25.01,24.98,25.0,35300.0,21.6936,21.7109,21.6849,21.7022,35300.0
2007-01-11 11:50:00,24.99,25.02,24.98,25.01,18400.0,21.6936,21.7196,21.6849,21.7109,18400.0
2007-01-11 11:55:00,25.02,25.04,25.02,25.03,15900.0,21.7196,21.737,21.7196,21.7283,15900.0
2007-01-11 12:00:00,25.03,25.05,25.01,25.01,18100.0,21.7283,21.7457,21.7109,21.7109,18100.0
2007-01-11 12:05:00,25.0,25.05,25.0,25.04,16400.0,21.7022,21.7457,21.7022,21.737,16400.0
2007-01-11 12:10:00,25.04,25.04,25.02,25.02,17700.0,21.737,21.737,21.7196,21.7196,17700.0
2007-01-11 12:15:00,25.03,25.07,25.02,25.07,17800.0,21.7283,21.763,21.7196,21.763,17800.0
2007-01-11 12:20:00,25.06,25.07,25.04,25.04,8100.0,21.7543,21.763,21.737,21.737,8100.0
2007-01-11 12:25:00,25.05,25.06,25.04,25.06,30300.0,21.7457,21.7543,21.737,21.7543,30300.0
2007-01-11 12:30:00,25.05,25.06,25.04,25.06,10300.0,21.7457,21.7543,21.737,21.7543,10300.0
2007-01-11 12:35:00,25.05,25.06,25.05,25.06,8600.0,21.7457,21.7543,21.7457,21.7543,8600.0
2007-01-11 12:40:00,25.06,25.06,25.05,25.06,12700.0,21.7543,21.7543,21.7457,21.7543,12700.0
2007-01-11 12:45:00,25.06,25.11,25.05,25.11,26500.0,21.7543,21.7977,21.7457,21.7977,26500.0
2007-01-11 12:50:00,25.11,25.16,25.1,25.13,33400.0,21.7977,21.8411,21.7891,21.8151,33400.0
2007-01-11 12:55:00,25.12,25.16,25.1,25.1,27500.0,21.8064,21.8411,21.7891,21.7891,27500.0
2007-01-11 13:00:00,25.1,25.11,25.06,25.07,14800.0,21.7891,21.7977,21.7543,21.763,14800.0
2007-01-11 13:05:00,25.06,25.07,25.06,25.06,7000.0,21.7543,21.763,21.7543,21.7543,7000.0
2007-01-11 13:10:00,25.07,25.07,25.06,25.06,8400.0,21.763,21.763,21.7543,21.7543,8400.0
2007-01-11 13:15:00,25.06,25.07,25.04,25.06,29500.0,21.7543,21.763,21.737,21.7543,29500.0
2007-01-11 13:20:00,25.06,25.07,25.03,25.03,22500.0,21.7543,21.763,21.7283,21.7283,22500.0
2007-01-11 13:25:00,25.03,25.04,25.01,25.03,11600.0,21.7283,21.737,21.7109,21.7283,11600.0
2007-01-11 13:30:00,25.02,25.02,25.01,25.02,4400.0,21.7196,21.7196,21.7109,21.7196,4400.0
2007-01-11 13:35:00,25.01,25.02,25.01,25.02,6300.0,21.7109,21.7196,21.7109,21.7196,6300.0
2007-01-11 13:40:00,25.02,25.03,25.01,25.03,15800.0,21.7196,21.7283,21.7109,21.7283,15800.0
2007-01-11 13:45:00,25.03,25.06,25.02,25.05,22300.0,21.7283,21.7543,21.7196,21.7457,22300.0
2007-01-11 13:50:00,25.05,25.05,24.99,25.0,33400.0,21.7457,21.7457,21.6936,21.7022,33400.0
2007-01-11 13:55:00,24.99,25.0,24.92,24.92,26300.0,21.6936,21.7022,21.6328,21.6328,26300.0
2007-01-11 14:00:00,24.93,24.94,24.91,24.93,20800.0,21.6415,21.6502,21.6241,21.6415,20800.0
2007-01-11 14:05:00,24.93,24.93,24.9,24.91,16900.0,21.6415,21.6415,21.6154,21.6241,16900.0
2007-01-11 14:10:00,24.91,24.91,24.89,24.9,23500.0,21.6241,21.6241,21.6068,21.6154,23500.0
2007-01-11 14:15:00,24.9,24.92,24.89,24.92,20500.0,21.6154,21.6328,21.6068,21.6328,20500.0
2007-01-11 14:20:00,24.92,24.99,24.92,24.99,20600.0,21.6328,21.6936,21.6328,21.6936,20600.0
2007-01-11 14:25:00,24.98,25.0,24.97,24.98,34400.0,21.6849,21.7022,21.6762,21.6849,34400.0
2007-01-11 14:30:00,24.98,25.0,24.97,24.99,10000.0,21.6849,21.7022,21.6762,21.6936,10000.0
2007-01-11 14:35:00,25.0,25.04,24.99,25.02,27900.0,21.7022,21.737,21.6936,21.7196,27900.0
2007-01-11 14:40:00,25.02,25.05,25.02,25.05,15500.0,21.7196,21.7457,21.7196,21.7457,15500.0
2007-01-11 14:45:00,25.06,25.06,24.98,25.0,20400.0,21.7543,21.7543,21.6849,21.7022,20400.0
2007-01-11 14:50:00,24.99,25.04,24.99,25.02,14000.0,21.6936,21.737,21.6936,21.7196,14000.0
2007-01-11 14:55:00,25.03,25.04,25.0,25.0,19700.0,21.7283,21.737,21.7022,21.7022,19700.0
2007-01-11 15:00:00,25.0,25.01,24.98,24.99,21600.0,21.7022,21.7109,21.6849,21.6936,21600.0
2007-01-11 15:05:00,25.0,25.0,24.99,24.99,10600.0,21.7022,21.7022,21.6936,21.6936,10600.0
2007-01-11 15:10:00,25.0,25.0,24.99,24.99,14000.0,21.7022,21.7022,21.6936,21.6936,14000.0
2007-01-11 15:15:00,24.99,25.01,24.98,25.01,24600.0,21.6936,21.7109,21.6849,21.7109,24600.0
2007-01-11 15:20:00,25.01,25.02,24.97,25.0,32300.0,21.7109,21.7196,21.6762,21.7022,32300.0
2007-01-11 15:25:00,25.0,25.0,24.98,25.0,27200.0,21.7022,21.7022,21.6849,21.7022,27200.0
2007-01-11 15:30:00,25.0,25.03,24.99,25.01,31900.0,21.7022,21.7283,21.6936,21.7109,31900.0
2007-01-11 15:35:00,25.01,25.01,24.98,24.99,19900.0,21.7109,21.7109,21.6849,21.6936,19900.0
2007-01-11 15:40:00,24.99,25.01,24.98,25.0,16300.0,21.6936,21.7109,21.6849,21.7022,16300.0
2007-01-11 15:45:00,25.0,25.0,24.99,24.99,27800.0,21.7022,21.7022,21.6936,21.6936,27800.0
2007-01-11 15:50:00,24.98,24.99,24.96,24.98,23500.0,21.6849,21.6936,21.6675,21.6849,23500.0
2007-01-11 15:55:00,24.99,25.0,24.94,24.97,110100.0,21.6936,21.7022,21.6502,21.6762,110100.0
2007-01-12 09:30:00,24.95,24.95,24.77,24.87,56600.0,21.6588,21.6588,21.5026,21.5894,56600.0
2007-01-12 09:35:00,24.89,24.9,24.78,24.79,22200.0,21.6068,21.6154,21.5113,21.5199,22200.0
2007-01-12 09:40:00,24.81,24.85,24.77,24.81,31200.0,21.5373,21.572,21.5026,21.5373,31200.0
2007-01-12 09:45:00,24.82,24.85,24.8,24.82,128500.0,21.546,21.572,21.5286,21.546,128500.0
2007-01-12 09:50:00,24.83,24.85,24.81,24.81,24600.0,21.5547,21.572,21.5373,21.5373,24600.0
2007-01-12 09:55:00,24.81,24.83,24.77,24.8,18100.0,21.5373,21.5547,21.5026,21.5286,18100.0
2007-01-12 10:00:00,24.79,24.8,24.69,24.71,122400.0,21.5199,21.5286,21.4331,21.4505,122400.0
2007-01-12 10:05:00,24.7,24.71,24.61,24.63,39400.0,21.4418,21.4505,21.3637,21.3811,39400.0
2007-01-12 10:10:00,24.63,24.66,24.62,24.65,35200.0,21.3811,21.4071,21.3724,21.3984,35200.0
2007-01-12 10:15:00,24.65,24.65,24.6,24.65,131900.0,21.3984,21.3984,21.355,21.3984,131900.0
2007-01-12 10:20:00,24.65,24.68,24.62,24.64,35200.0,21.3984,21.4245,21.3724,21.3897,35200.0
2007-01-12 10:25:00,24.63,24.67,24.63,24.65,20000.0,21.3811,21.4158,21.3811,21.3984,20000.0
2007-01-12 10:30:00,24.66,24.67,24.62,24.62,26000.0,21.4071,21.4158,21.3724,21.3724,26000.0
2007-01-12 10:35:00,24.64,24.69,24.64,24.65,22700.0,21.3897,21.4331,21.3897,21.3984,22700.0
2007-01-12 10:40:00,24.67,24.7,24.65,24.69,21900.0,21.4158,21.4418,21.3984,21.4331,21900.0
2007-01-12 10:45:00,24.7,24.7,24.66,24.7,30800.0,21.4418,21.4418,21.4071,21.4418,30800.0
2007-01-12 10:50:00,24.7,24.71,24.68,24.68,33800.0,21.4418,21.4505,21.4245,21.4245,33800.0
2007-01-12 10:55:00,24.68,24.7,24.67,24.68,19900.0,21.4245,21.4418,21.4158,21.4245,19900.0
2007-01-12 11:00:00,24.68,24.69,24.65,24.66,220300.0,21.4245,21.4331,21.3984,21.4071,220300.0
2007-01-12 11:05:00,24.66,24.7,24.64,24.7,56800.0,21.4071,21.4418,21.3897,21.4418,56800.0
2007-01-12 11:10:00,24.7,24.73,24.62,24.64,57000.0,21.4418,21.4679,21.3724,21.3897,57000.0
2007-01-12 11:15:00,24.65,24.66,24.64,24.64,51100.0,21.3984,21.4071,21.3897,21.3897,51100.0
2007-01-12 11:20:00,24.64,24.64,24.62,24.62,21100.0,21.3897,21.3897,21.3724,21.3724,21100.0
2007-01-12 11:25:00,24.63,24.66,24.6,24.61,65900.0,21.3811,21.4071,21.355,21.3637,65900.0
2007-01-12 11:30:00,24.62,24.66,24.61,24.64,97200.0,21.3724,21.4071,21.3637,21.3897,97200.0
2007-01-12 11:35:00,24.64,24.66,24.63,24.65,16800.0,21.3897,21.4071,21.3811,21.3984,16800.0
2007-01-12 11:40:00,24.65,24.66,24.64,24.65,9800.0,21.3984,21.4071,21.3897,21.3984,9800.0
2007-01-12 11:45:00,24.65,24.66,24.64,24.66,32800.0,21.3984,21.4071,21.3897,21.4071,32800.0
2007-01-12 11:50:00,24.65,24.67,24.64,24.66,26300.0,21.3984,21.4158,21.3897,21.4071,26300.0
2007-01-12 11:55:00,24.65,24.67,24.63,24.64,19700.0,21.3984,21.4158,21.3811,21.3897,19700.0
2007-01-12 12:00:00,24.64,24.66,24.63,24.64,35000.0,21.3897,21.4071,21.3811,21.3897,35000.0
2007-01-12 12:05:00,24.65,24.72,24.65,24.72,49700.0,21.3984,21.4592,21.3984,21.4592,49700.0
2007-01-12 12:10:00,24.72,24.72,24.6,24.66,92600.0,21.4592,21.4592,21.355,21.4071,92600.0
2007-01-12 12:15:00,24.66,24.68,24.63,24.68,38100.0,21.4071,21.4245,21.3811,21.4245,38100.0
2007-01-12 12:20:00,24.68,24.75,24.67,24.74,26200.0,21.4245,21.4852,21.4158,21.4765,26200.0
2007-01-12 12:25:00,24.75,24.78,24.74,24.78,20900.0,21.4852,21.5113,21.4765,21.5113,20900.0
2007-01-12 12:30:00,24.78,24.78,24.71,24.73,25200.0,21.5113,21.5113,21.4505,21.4679,25200.0
2007-01-12 12:35:00,24.73,24.77,24.72,24.77,9100.0,21.4679,21.5026,21.4592,21.5026,9100.0
2007-01-12 12:40:00,24.77,24.8,24.76,24.76,18400.0,21.5026,21.5286,21.4939,21.4939,18400.0
2007-01-12 12:45:00,24.76,24.8,24.73,24.75,21800.0,21.4939,21.5286,21.4679,21.4852,21800.0
2007-01-12 12:50:00,24.76,24.8,24.74,24.79,13300.0,21.4939,21.5286,21.4765,21.5199,13300.0
2007-01-12 12:55:00,24.79,24.8,24.79,24.8,8800.0,21.5199,21.5286,21.5199,21.5286,8800.0
2007-01-12 13:00:00,24.8,24.83,24.79,24.83,17200.0,21.5286,21.5547,21.5199,21.5547,17200.0
2007-01-12 13:05:00,24.82,24.84,24.79,24.82,16200.0,21.546,21.5634,21.5199,21.546,16200.0
2007-01-12 13:10:00,24.82,24.83,24.8,24.8,14200.0,21.546,21.5547,21.5286,21.5286,14200.0
2007-01-12 13:15:00,24.8,24.81,24.79,24.8,15900.0,21.5286,21.5373,21.5199,21.5286,15900.0
2007-01-12 13:20:00,24.8,24.82,24.76,24.82,21300.0,21.5286,21.546,21.4939,21.546,21300.0
2007-01-12 13:25:00,24.82,24.82,24.77,24.78,15800.0,21.546,21.546,21.5026,21.5113,15800.0
2007-01-12 13:30:00,24.78,24.8,24.74,24.79,20100.0,21.5113,21.5286,21.4765,21.5199,20100.0
2007-01-12 13:35:00,24.79,24.82,24.78,24.8,28200.0,21.5199,21.546,21.5113,21.5286,28200.0
2007-01-12 13:40:00,24.8,24.8,24.79,24.8,22400.0,21.5286,21.5286,21.5199,21.5286,22400.0
2007-01-12 13:45:00,24.8,24.83,24.76,24.8,40300.0,21.5286,21.5547,21.4939,21.5286,40300.0
2007-01-12 13:50:00,24.8,24.81,24.79,24.8,60900.0,21.5286,21.5373,21.5199,21.5286,60900.0
2007-01-12 13:55:00,24.8,24.8,24.79,24.8,8400.0,21.5286,21.5286,21.5199,21.5286,8400.0
2007-01-12 14:00:00,24.8,24.8,24.79,24.8,15700.0,21.5286,21.5286,21.5199,21.5286,15700.0
2007-01-12 14:05:00,24.79,24.81,24.79,24.81,16200.0,21.5199,21.5373,21.5199,21.5373,16200.0
2007-01-12 14:10:00,24.8,24.83,24.8,24.81,15700.0,21.5286,21.5547,21.5286,21.5373,15700.0
2007-01-12 14:15:00,24.81,24.81,24.8,24.81,19200.0,21.5373,21.5373,21.5286,21.5373,19200.0
2007-01-12 14:20:00,24.8,24.81,24.8,24.81,24200.0,21.5286,21.5373,21.5286,21.5373,24200.0
2007-01-12 14:25:00,24.8,24.83,24.8,24.83,28300.0,21.5286,21.5547,21.5286,21.5547,28300.0
2007-01-12 14:30:00,24.83,24.84,24.82,24.83,17500.0,21.5547,21.5634,21.546,21.5547,17500.0
2007-01-12 14:35:00,24.83,24.87,24.82,24.86,76400.0,21.5547,21.5894,21.546,21.5807,76400.0
2007-01-12 14:40:00,24.87,24.87,24.84,24.86,28000.0,21.5894,21.5894,21.5634,21.5807,28000.0
2007-01-12 14:45:00,24.85,24.86,24.84,24.84,21000.0,21.572,21.5807,21.5634,21.5634,21000.0
2007-01-12 14:50:00,24.84,24.87,24.84,24.85,27000.0,21.5634,21.5894,21.5634,21.572,27000.0
2007-01-12 14:55:00,24.85,24.86,24.84,24.85,24600.0,21.572,21.5807,21.5634,21.572,24600.0
2007-01-12 15:00:00,24.85,24.87,24.83,24.85,53200.0,21.572,21.5894,21.5547,21.572,53200.0
2007-01-12 15:05:00,24.85,24.89,24.85,24.87,34400.0,21.572,21.6068,21.572,21.5894,34400.0
2007-01-12 15:10:00,24.87,24.92,24.87,24.92,35600.0,21.5894,21.6328,21.5894,21.6328,35600.0
2007-01-12 15:15:00,24.91,24.92,24.87,24.88,23400.0,21.6241,21.6328,21.5894,21.5981,23400.0
2007-01-12 15:20:00,24.88,24.93,24.88,24.91,48700.0,21.5981,21.6415,21.5981,21.6241,48700.0
2007-01-12 15:25:00,24.9,24.91,24.89,24.9,88600.0,21.6154,21.6241,21.6068,21.6154,88600.0
2007-01-12 15:30:00,24.9,24.91,24.89,24.9,38900.0,21.6154,21.6241,21.6068,21.6154,38900.0
2007-01-12 15:35:00,24.9,24.91,24.89,24.9,39900.0,21.6154,21.6241,21.6068,21.6154,39900.0
2007-01-12 15:40:00,24.9,24.91,24.9,24.9,15000.0,21.6154,21.6241,21.6154,21.6154,15000.0
2007-01-12 15:45:00,24.9,24.93,24.9,24.92,19200.0,21.6154,21.6415,21.6154,21.6328,19200.0
2007-01-12 15:50:00,24.93,24.93,24.86,24.89,56200.0,21.6415,21.6415,21.5807,21.6068,56200.0
2007-01-12 15:55:00,24.89,24.91,24.88,24.89,189600.0,21.6068,21.6241,21.5981,21.6068,189600.0
2007-01-16 09:30:00,24.99,24.99,24.78,24.9,45100.0,21.6936,21.6936,21.5113,21.6154,45100.0
2007-01-16 09:35:00,24.9,24.96,24.85,24.9,19700.0,21.6154,21.6675,21.572,21.6154,19700.0
2007-01-16 09:40:00,24.89,24.89,24.79,24.85,116400.0,21.6068,21.6068,21.5199,21.572,116400.0
2007-01-16 09:45:00,24.85,24.87,24.84,24.85,12900.0,21.572,21.5894,21.5634,21.572,12900.0
2007-01-16 09:50:00,24.85,24.86,24.83,24.83,8100.0,21.572,21.5807,21.5547,21.5547,8100.0
2007-01-16 09:55:00,24.83,24.85,24.82,24.82,9000.0,21.5547,21.572,21.546,21.546,9000.0
2007-01-16 10:00:00,24.83,24.85,24.83,24.83,8200.0,21.5547,21.572,21.5547,21.5547,8200.0
2007-01-16 10:05:00,24.83,24.85,24.79,24.81,23800.0,21.5547,21.572,21.5199,21.5373,23800.0
2007-01-16 10:10:00,24.8,24.84,24.78,24.82,27900.0,21.5286,21.5634,21.5113,21.546,27900.0
2007-01-16 10:15:00,24.81,24.85,24.8,24.82,19000.0,21.5373,21.572,21.5286,21.546,19000.0
2007-01-16 10:20:00,24.82,24.83,24.78,24.8,25900.0,21.546,21.5547,21.5113,21.5286,25900.0
2007-01-16 10:25:00,24.8,24.82,24.75,24.77,48800.0,21.5286,21.546,21.4852,21.5026,48800.0
2007-01-16 10:30:00,24.79,24.83,24.76,24.79,31100.0,21.5199,21.5547,21.4939,21.5199,31100.0
2007-01-16 10:35:00,24.8,24.85,24.8,24.85,10000.0,21.5286,21.572,21.5286,21.572,10000.0
2007-01-16 10:40:00,24.85,24.85,24.8,24.82,28500.0,21.572,21.572,21.5286,21.546,28500.0
2007-01-16 10:45:00,24.84,24.86,24.76,24.81,29600.0,21.5634,21.5807,21.4939,21.5373,29600.0
2007-01-16 10:50:00,24.82,24.85,24.79,24.83,21400.0,21.546,21.572,21.5199,21.5547,21400.0
2007-01-16 10:55:00,24.82,24.82,24.77,24.79,23600.0,21.546,21.546,21.5026,21.5199,23600.0
2007-01-16 11:00:00,24.79,24.81,24.78,24.79,11900.0,21.5199,21.5373,21.5113,21.5199,11900.0
2007-01-16 11:05:00,24.8,24.82,24.77,24.78,25500.0,21.5286,21.546,21.5026,21.5113,25500.0
2007-01-16 11:10:00,24.8,24.8,24.78,24.79,15500.0,21.5286,21.5286,21.5113,21.5199,15500.0
2007-01-16 11:15:00,24.79,24.81,24.77,24.81,21200.0,21.5199,21.5373,21.5026,21.5373,21200.0
2007-01-16 11:20:00,24.8,24.8,24.77,24.79,13000.0,21.5286,21.5286,21.5026,21.5199,13000.0
2007-01-16 11:25:00,24.79,24.8,24.78,24.78,15300.0,21.5199,21.5286,21.5113,21.5113,15300.0
2007-01-16 11:30:00,24.79,24.8,24.78,24.78,12600.0,21.5199,21.5286,21.5113,21.5113,12600.0
2007-01-16 11:35:00,24.78,24.8,24.78,24.79,12300.0,21.5113,21.5286,21.5113,21.5199,12300.0
2007-01-16 11:40:00,24.79,24.81,24.79,24.81,20100.0,21.5199,21.5373,21.5199,21.5373,20100.0
2007-01-16 11:45:00,24.8,24.81,24.78,24.79,13300.0,21.5286,21.5373,21.5113,21.5199,13300.0
2007-01-16 11:50:00,24.79,24.8,24.78,24.79,8100.0,21.5199,21.5286,21.5113,21.5199,8100.0
2007-01-16 11:55:00,24.79,24.79,24.74,24.76,13700.0,21.5199,21.5199,21.4765,21.4939,13700.0
2007-01-16 12:00:00,24.75,24.77,24.72,24.75,19400.0,21.4852,21.5026,21.4592,21.4852,19400.0
2007-01-16 12:05:00,24.76,24.77,24.75,24.76,11000.0,21.4939,21.5026,21.4852,21.4939,11000.0
2007-01-16 12:10:00,24.76,24.78,24.75,24.77,6300.0,21.4939,21.5113,21.4852,21.5026,6300.0
2007-01-16 12:15:00,24.77,24.78,24.77,24.77,3800.0,21.5026,21.5113,21.5026,21.5026,3800.0
2007-01-16 12:20:00,24.78,24.78,24.75,24.75,16100.0,21.5113,21.5113,21.4852,21.4852,16100.0
2007-01-16 12:25:00,24.76,24.76,24.75,24.75,5100.0,21.4939,21.4939,21.4852,21.4852,5100.0
2007-01-16 12:30:00,24.76,24.77,24.75,24.75,14600.0,21.4939,21.5026,21.4852,21.4852,14600.0
2007-01-16 12:35:00,24.76,24.78,24.67,24.68,53300.0,21.4939,21.5113,21.4158,21.4245,53300.0
2007-01-16 12:40:00,24.69,24.74,24.69,24.74,15000.0,21.4331,21.4765,21.4331,21.4765,15000.0
2007-01-16 12:45:00,24.74,24.75,24.7,24.71,35800.0,21.4765,21.4852,21.4418,21.4505,35800.0
2007-01-16 12:50:00,24.71,24.72,24.68,24.7,23300.0,21.4505,21.4592,21.4245,21.4418,23300.0
2007-01-16 12:55:00,24.69,24.7,24.68,24.69,26400.0,21.4331,21.4418,21.4245,21.4331,26400.0
2007-01-16 13:00:00,24.7,24.71,24.64,24.66,24100.0,21.4418,21.4505,21.3897,21.4071,24100.0
2007-01-16 13:05:00,24.66,24.7,24.65,24.68,15500.0,21.4071,21.4418,21.3984,21.4245,15500.0
2007-01-16 13:10:00,24.69,24.7,24.65,24.66,15600.0,21.4331,21.4418,21.3984,21.4071,15600.0
2007-01-16 13:15:00,24.66,24.68,24.66,24.66,15600.0,21.4071,21.4245,21.4071,21.4071,15600.0
2007-01-16 13:20:00,24.67,24.69,24.66,24.67,15000.0,21.4158,21.4331,21.4071,21.4158,15000.0
2007-01-16 13:25:00,24.68,24.68,24.64,24.65,30300.0,21.4245,21.4245,21.3897,21.3984,30300.0
2007-01-16 13:30:00,24.66,24.67,24.65,24.67,10200.0,21.4071,21.4158,21.3984,21.4158,10200.0
2007-01-16 13:35:00,24.67,24.68,24.66,24.67,15200.0,21.4158,21.4245,21.4071,21.4158,15200.0
2007-01-16 13:40:00,24.67,24.68,24.66,24.66,15200.0,21.4158,21.4245,21.4071,21.4071,15200.0
2007-01-16 13:45:00,24.66,24.67,24.65,24.66,11300.0,21.4071,21.4158,21.3984,21.4071,11300.0
2007-01-16 13:50:00,24.66,24.67,24.65,24.67,11100.0,21.4071,21.4158,21.3984,21.4158,11100.0
2007-01-16 13:55:00,24.67,24.69,24.66,24.69,14300.0,21.4158,21.4331,21.4071,21.4331,14300.0
2007-01-16 14:00:00,24.69,24.69,24.68,24.69,10600.0,21.4331,21.4331,21.4245,21.4331,10600.0
2007-01-16 14:05:00,24.69,24.71,24.68,24.7,12200.0,21.4331,21.4505,21.4245,21.4418,12200.0
2007-01-16 14:10:00,24.7,24.73,24.69,24.72,16300.0,21.4418,21.4679,21.4331,21.4592,16300.0
2007-01-16 14:15:00,24.72,24.75,24.71,24.75,16500.0,21.4592,21.4852,21.4505,21.4852,16500.0
2007-01-16 14:20:00,24.75,24.76,24.74,24.75,17900.0,21.4852,21.4939,21.4765,21.4852,17900.0
2007-01-16 14:25:00,24.76,24.77,24.74,24.77,17800.0,21.4939,21.5026,21.4765,21.5026,17800.0
2007-01-16 14:30:00,24.77,24.78,24.75,24.75,29900.0,21.5026,21.5113,21.4852,21.4852,29900.0
2007-01-16 14:35:00,24.75,24.76,24.74,24.75,25500.0,21.4852,21.4939,21.4765,21.4852,25500.0
2007-01-16 14:40:00,24.75,24.76,24.74,24.75,22000.0,21.4852,21.4939,21.4765,21.4852,22000.0
2007-01-16 14:45:00,24.75,24.75,24.73,24.74,15600.0,21.4852,21.4852,21.4679,21.4765,15600.0
2007-01-16 14:50:00,24.74,24.78,24.74,24.77,26000.0,21.4765,21.5113,21.4765,21.5026,26000.0
2007-01-16 14:55:00,24.77,24.77,24.73,24.73,18000.0,21.5026,21.5026,21.4679,21.4679,18000.0
2007-01-16 15:00:00,24.73,24.75,24.73,24.75,9600.0,21.4679,21.4852,21.4679,21.4852,9600.0
2007-01-16 15:05:00,24.75,24.76,24.74,24.76,15300.0,21.4852,21.4939,21.4765,21.4939,15300.0
2007-01-16 15:10:00,24.75,24.76,24.74,24.75,24200.0,21.4852,21.4939,21.4765,21.4852,24200.0
2007-01-16 15:15:00,24.75,24.76,24.72,24.72,25600.0,21.4852,21.4939,21.4592,21.4592,25600.0
2007-01-16 15:20:00,24.73,24.74,24.72,24.73,25300.0,21.4679,21.4765,21.4592,21.4679,25300.0
2007-01-16 15:25:00,24.73,24.74,24.69,24.7,27400.0,21.4679,21.4765,21.4331,21.4418,27400.0
2007-01-16 15:30:00,24.71,24.72,24.7,24.72,25000.0,21.4505,21.4592,21.4418,21.4592,25000.0
2007-01-16 15:35:00,24.72,24.74,24.71,24.74,26200.0,21.4592,21.4765,21.4505,21.4765,26200.0
2007-01-16 15:40:00,24.73,24.77,24.71,24.73,70200.0,21.4679,21.5026,21.4505,21.4679,70200.0
2007-01-16 15:45:00,24.74,24.75,24.71,24.72,36800.0,21.4765,21.4852,21.4505,21.4592,36800.0
2007-01-16 15:50:00,24.72,24.74,24.71,24.73,40300.0,21.4592,21.4765,21.4505,21.4679,40300.0
2007-01-16 15:55:00,24.72,24.75,24.69,24.72,62600.0,21.4592,21.4852,21.4331,21.4592,62600.0
2007-01-17 09:30:00,24.65,24.69,24.62,24.64,23100.0,21.3984,21.4331,21.3724,21.3897,23100.0
2007-01-17 09:35:00,24.65,24.74,24.65,24.71,10400.0,21.3984,21.4765,21.3984,21.4505,10400.0
2007-01-17 09:40:00,24.73,24.73,24.57,24.61,23200.0,21.4679,21.4679,21.329,21.3637,23200.0
2007-01-17 09:45:00,24.62,24.66,24.58,24.62,20900.0,21.3724,21.4071,21.3376,21.3724,20900.0
2007-01-17 09:50:00,24.61,24.68,24.61,24.68,17400.0,21.3637,21.4245,21.3637,21.4245,17400.0
2007-01-17 09:55:00,24.68,24.68,24.59,24.65,15100.0,21.4245,21.4245,21.3463,21.3984,15100.0
2007-01-17 10:00:00,24.64,24.67,24.58,24.66,32400.0,21.3897,21.4158,21.3376,21.4071,32400.0
2007-01-17 10:05:00,24.66,24.67,24.6,24.61,36300.0,21.4071,21.4158,21.355,21.3637,36300.0
2007-01-17 10:10:00,24.61,24.64,24.56,24.6,81000.0,21.3637,21.3897,21.3203,21.355,81000.0
2007-01-17 10:15:00,24.6,24.63,24.58,24.6,27700.0,21.355,21.3811,21.3376,21.355,27700.0
2007-01-17 10:20:00,24.6,24.64,24.59,24.59,13200.0,21.355,21.3897,21.3463,21.3463,13200.0
2007-01-17 10:25:00,24.59,24.6,24.57,24.58,12100.0,21.3463,21.355,21.329,21.3376,12100.0
2007-01-17 10:30:00,24.58,24.6,24.58,24.59,10100.0,21.3376,21.355,21.3376,21.3463,10100.0
2007-01-17 10:35:00,24.59,24.6,24.58,24.59,27800.0,21.3463,21.355,21.3376,21.3463,27800.0
2007-01-17 10:40:00,24.59,24.62,24.58,24.62,15200.0,21.3463,21.3724,21.3376,21.3724,15200.0
2007-01-17 10:45:00,24.61,24.63,24.61,24.62,16200.0,21.3637,21.3811,21.3637,21.3724,16200.0
2007-01-17 10:50:00,24.63,24.65,24.63,24.64,25500.0,21.3811,21.3984,21.3811,21.3897,25500.0
2007-01-17 10:55:00,24.64,24.67,24.63,24.66,33600.0,21.3897,21.4158,21.3811,21.4071,33600.0
2007-01-17 11:00:00,24.66,24.67,24.64,24.65,37000.0,21.4071,21.4158,21.3897,21.3984,37000.0
2007-01-17 11:05:00,24.65,24.72,24.65,24.72,15100.0,21.3984,21.4592,21.3984,21.4592,15100.0
2007-01-17 11:10:00,24.72,24.8,24.72,24.78,22200.0,21.4592,21.5286,21.4592,21.5113,22200.0
2007-01-17 11:15:00,24.78,24.79,24.76,24.77,18600.0,21.5113,21.5199,21.4939,21.5026,18600.0
2007-01-17 11:20:00,24.77,24.78,24.76,24.78,20700.0,21.5026,21.5113,21.4939,21.5113,20700.0
2007-01-17 11:25:00,24.78,24.84,24.78,24.81,35800.0,21.5113,21.5634,21.5113,21.5373,35800.0
2007-01-17 11:30:00,24.81,24.89,24.78,24.84,116100.0,21.5373,21.6068,21.5113,21.5634,116100.0
2007-01-17 11:35:00,24.83,24.85,24.76,24.76,21100.0,21.5547,21.572,21.4939,21.4939,21100.0
2007-01-17 11:40:00,24.77,24.8,24.76,24.79,17900.0,21.5026,21.5286,21.4939,21.5199,17900.0
2007-01-17 11:45:00,24.79,24.8,24.78,24.79,12900.0,21.5199,21.5286,21.5113,21.5199,12900.0
2007-01-17 11:50:00,24.79,24.81,24.79,24.8,18200.0,21.5199,21.5373,21.5199,21.5286,18200.0
2007-01-17 11:55:00,24.79,24.88,24.79,24.88,25300.0,21.5199,21.5981,21.5199,21.5981,25300.0
2007-01-17 12:00:00,24.87,24.9,24.87,24.89,18300.0,21.5894,21.6154,21.5894,21.6068,18300.0
2007-01-17 12:05:00,24.88,24.9,24.87,24.89,15800.0,21.5981,21.6154,21.5894,21.6068,15800.0
2007-01-17 12:10:00,24.89,24.92,24.87,24.91,22700.0,21.6068,21.6328,21.5894,21.6241,22700.0
2007-01-17 12:15:00,24.92,24.97,24.91,24.94,34800.0,21.6328,21.6762,21.6241,21.6502,34800.0
2007-01-17 12:20:00,24.93,24.97,24.93,24.96,23500.0,21.6415,21.6762,21.6415,21.6675,23500.0
2007-01-17 12:25:00,24.96,24.97,24.95,24.95,19000.0,21.6675,21.6762,21.6588,21.6588,19000.0
2007-01-17 12:30:00,24.95,24.96,24.93,24.95,13200.0,21.6588,21.6675,21.6415,21.6588,13200.0
2007-01-17 12:35:00,24.95,24.95,24.92,24.94,14400.0,21.6588,21.6588,21.6328,21.6502,14400.0
2007-01-17 12:40:00,24.94,24.96,24.93,24.93,17600.0,21.6502,21.6675,21.6415,21.6415,17600.0
2007-01-17 12:45:00,24.94,24.95,24.92,24.93,10300.0,21.6502,21.6588,21.6328,21.6415,10300.0
2007-01-17 12:50:00,24.92,24.95,24.91,24.91,14800.0,21.6328,21.6588,21.6241,21.6241,14800.0
2007-01-17 12:55:00,24.92,24.92,24.88,24.89,17300.0,21.6328,21.6328,21.5981,21.6068,17300.0
2007-01-17 13:00:00,24.88,24.89,24.86,24.89,8700.0,21.5981,21.6068,21.5807,21.6068,8700.0
2007-01-17 13:05:00,24.88,24.91,24.85,24.86,32300.0,21.5981,21.6241,21.572,21.5807,32300.0
2007-01-17 13:10:00,24.85,24.87,24.85,24.86,5900.0,21.572,21.5894,21.572,21.5807,5900.0
2007-01-17 13:15:00,24.86,24.88,24.86,24.87,11900.0,21.5807,21.5981,21.5807,21.5894,11900.0
2007-01-17 13:20:00,24.87,24.89,24.85,24.85,14900.0,21.5894,21.6068,21.572,21.572,14900.0
2007-01-17 13:25:00,24.85,24.88,24.85,24.86,12300.0,21.572,21.5981,21.572,21.5807,12300.0
2007-01-17 13:30:00,24.87,24.87,24.84,24.85,13800.0,21.5894,21.5894,21.5634,21.572,13800.0
2007-01-17 13:35:00,24.85,24.86,24.83,24.83,23000.0,21.572,21.5807,21.5547,21.5547,23000.0
2007-01-17 13:40:00,24.83,24.83,24.8,24.83,13800.0,21.5547,21.5547,21.5286,21.5547,13800.0
2007-01-17 13:45:00,24.83,24.84,24.82,24.82,5600.0,21.5547,21.5634,21.546,21.546,5600.0
2007-01-17 13:50:00,24.82,24.83,24.81,24.82,4500.0,21.546,21.5547,21.5373,21.546,4500.0
2007-01-17 13:55:00,24.82,24.82,24.8,24.81,5900.0,21.546,21.546,21.5286,21.5373,5900.0
2007-01-17 14:00:00,24.8,24.81,24.79,24.8,11900.0,21.5286,21.5373,21.5199,21.5286,11900.0
2007-01-17 14:05:00,24.81,24.83,24.79,24.79,19000.0,21.5373,21.5547,21.5199,21.5199,19000.0
2007-01-17 14:10:00,24.8,24.83,24.8,24.82,26000.0,21.5286,21.5547,21.5286,21.546,26000.0
2007-01-17 14:15:00,24.82,24.83,24.8,24.8,15800.0,21.546,21.5547,21.5286,21.5286,15800.0
2007-01-17 14:20:00,24.81,24.86,24.81,24.85,24200.0,21.5373,21.5807,21.5373,21.572,24200.0
2007-01-17 14:25:00,24.85,24.88,24.84,24.88,16500.0,21.572,21.5981,21.5634,21.5981,16500.0
2007-01-17 14:30:00,24.87,24.88,24.85,24.86,13300.0,21.5894,21.5981,21.572,21.5807,13300.0
2007-01-17 14:35:00,24.85,24.87,24.84,24.85,16900.0,21.572,21.5894,21.5634,21.572,16900.0
2007-01-17 14:40:00,24.85,24.91,24.84,24.9,46400.0,21.572,21.6241,21.5634,21.6154,46400.0
2007-01-17 14:45:00,24.9,24.9,24.88,24.89,29500.0,21.6154,21.6154,21.5981,21.6068,29500.0
2007-01-17 14:50:00,24.88,24.89,24.86,24.88,21400.0,21.5981,21.6068,21.5807,21.5981,21400.0
2007-01-17 14:55:00,24.87,24.88,24.87,24.87,9100.0,21.5894,21.5981,21.5894,21.5894,9100.0
2007-01-17 15:00:00,24.87,24.88,24.86,24.87,21500.0,21.5894,21.5981,21.5807,21.5894,21500.0
2007-01-17 15:05:00,24.87,24.87,24.85,24.85,19200.0,21.5894,21.5894,21.572,21.572,19200.0
2007-01-17 15:10:00,24.84,24.85,24.8,24.81,15800.0,21.5634,21.572,21.5286,21.5373,15800.0
2007-01-17 15:15:00,24.81,24.81,24.78,24.79,17600.0,21.5373,21.5373,21.5113,21.5199,17600.0
2007-01-17 15:20:00,24.79,24.81,24.78,24.79,13700.0,21.5199,21.5373,21.5113,21.5199,13700.0
2007-01-17 15:25:00,24.78,24.83,24.78,24.8,34800.0,21.5113,21.5547,21.5113,21.5286,34800.0
2007-01-17 15:30:00,24.81,24.83,24.77,24.78,15700.0,21.5373,21.5547,21.5026,21.5113,15700.0
2007-01-17 15:35:00,24.78,24.81,24.77,24.78,14400.0,21.5113,21.5373,21.5026,21.5113,14400.0
2007-01-17 15:40:00,24.78,24.79,24.76,24.76,12100.0,21.5113,21.5199,21.4939,21.4939,12100.0
2007-01-17 15:45:00,24.76,24.79,24.76,24.78,11800.0,21.4939,21.5199,21.4939,21.5113,11800.0
2007-01-17 15:50:00,24.78,24.79,24.76,24.77,20800.0,21.5113,21.5199,21.4939,21.5026,20800.0
2007-01-17 15:55:00,24.77,24.81,24.76,24.81,29800.0,21.5026,21.5373,21.4939,21.5373,29800.0
2007-01-18 09:30:00,24.97,24.97,24.91,24.93,38500.0,21.6762,21.6762,21.6241,21.6415,38500.0
2007-01-18 09:35:00,24.95,24.95,24.81,24.82,5900.0,21.6588,21.6588,21.5373,21.546,5900.0
2007-01-18 09:40:00,24.81,24.91,24.81,24.82,8000.0,21.5373,21.6241,21.5373,21.546,8000.0
2007-01-18 09:45:00,24.81,24.88,24.81,24.84,7100.0,21.5373,21.5981,21.5373,21.5634,7100.0
2007-01-18 09:50:00,24.84,24.95,24.83,24.93,7000.0,21.5634,21.6588,21.5547,21.6415,7000.0
2007-01-18 09:55:00,24.93,24.97,24.92,24.92,10300.0,21.6415,21.6762,21.6328,21.6328,10300.0
2007-01-18 10:00:00,24.91,24.92,24.81,24.88,14100.0,21.6241,21.6328,21.5373,21.5981,14100.0
2007-01-18 10:05:00,24.83,24.88,24.82,24.86,11700.0,21.5547,21.5981,21.546,21.5807,11700.0
2007-01-18 10:10:00,24.84,24.89,24.8,24.81,11700.0,21.5634,21.6068,21.5286,21.5373,11700.0
2007-01-18 10:15:00,24.81,24.83,24.8,24.81,7600.0,21.5373,21.5547,21.5286,21.5373,7600.0
2007-01-18 10:20:00,24.8,24.82,24.8,24.8,12500.0,21.5286,21.546,21.5286,21.5286,12500.0
2007-01-18 10:25:00,24.81,24.89,24.81,24.88,8800.0,21.5373,21.6068,21.5373,21.5981,8800.0
2007-01-18 10:30:00,24.88,24.9,24.87,24.88,8900.0,21.5981,21.6154,21.5894,21.5981,8900.0
2007-01-18 10:35:00,24.87,24.9,24.87,24.87,12400.0,21.5894,21.6154,21.5894,21.5894,12400.0
2007-01-18 10:40:00,24.88,24.92,24.88,24.91,7000.0,21.5981,21.6328,21.5981,21.6241,7000.0
2007-01-18 10:45:00,24.92,24.92,24.91,24.91,6800.0,21.6328,21.6328,21.6241,21.6241,6800.0
2007-01-18 10:50:00,24.91,24.92,24.9,24.91,5400.0,21.6241,21.6328,21.6154,21.6241,5400.0
2007-01-18 10:55:00,24.91,24.96,24.91,24.95,19500.0,21.6241,21.6675,21.6241,21.6588,19500.0
2007-01-18 11:00:00,24.95,24.99,24.95,24.96,19100.0,21.6588,21.6936,21.6588,21.6675,19100.0
2007-01-18 11:05:00,24.95,25.01,24.95,25.0,24600.0,21.6588,21.7109,21.6588,21.7022,24600.0
2007-01-18 11:10:00,25.0,25.04,25.0,25.03,17500.0,21.7022,21.737,21.7022,21.7283,17500.0
2007-01-18 11:15:00,25.03,25.05,25.02,25.05,13600.0,21.7283,21.7457,21.7196,21.7457,13600.0
2007-01-18 11:20:00,25.04,25.04,25.01,25.01,12100.0,21.737,21.737,21.7109,21.7109,12100.0
2007-01-18 11:25:00,25.02,25.02,24.96,24.96,17200.0,21.7196,21.7196,21.6675,21.6675,17200.0
2007-01-18 11:30:00,24.96,25.0,24.96,24.99,9400.0,21.6675,21.7022,21.6675,21.6936,9400.0
2007-01-18 11:35:00,24.99,25.01,24.99,25.0,9500.0,21.6936,21.7109,21.6936,21.7022,9500.0
2007-01-18 11:40:00,25.0,25.01,24.97,24.97,13600.0,21.7022,21.7109,21.6762,21.6762,13600.0
2007-01-18 11:45:00,24.97,25.01,24.96,25.01,9600.0,21.6762,21.7109,21.6675,21.7109,9600.0
2007-01-18 11:50:00,25.02,25.02,24.99,25.02,10800.0,21.7196,21.7196,21.6936,21.7196,10800.0
2007-01-18 11:55:00,25.01,25.02,24.98,25.0,14200.0,21.7109,21.7196,21.6849,21.7022,14200.0
2007-01-18 12:00:00,25.01,25.03,24.98,25.02,20800.0,21.7109,21.7283,21.6849,21.7196,20800.0
2007-01-18 12:05:00,25.01,25.05,25.0,25.01,15400.0,21.7109,21.7457,21.7022,21.7109,15400.0
2007-01-18 12:10:00,25.0,25.03,25.0,25.02,7300.0,21.7022,21.7283,21.7022,21.7196,7300.0
2007-01-18 12:15:00,25.01,25.02,25.0,25.0,13000.0,21.7109,21.7196,21.7022,21.7022,13000.0
2007-01-18 12:20:00,25.0,25.0,24.98,24.99,6600.0,21.7022,21.7022,21.6849,21.6936,6600.0
2007-01-18 12:25:00,24.99,25.0,24.97,25.0,7900.0,21.6936,21.7022,21.6762,21.7022,7900.0
2007-01-18 12:30:00,25.0,25.01,24.97,25.01,9600.0,21.7022,21.7109,21.6762,21.7109,9600.0
2007-01-18 12:35:00,25.0,25.01,24.97,24.99,11200.0,21.7022,21.7109,21.6762,21.6936,11200.0
2007-01-18 12:40:00,24.99,25.03,24.99,25.0,10100.0,21.6936,21.7283,21.6936,21.7022,10100.0
2007-01-18 12:45:00,24.99,25.01,24.98,24.98,12200.0,21.6936,21.7109,21.6849,21.6849,12200.0
2007-01-18 12:50:00,24.98,25.05,24.97,25.05,19600.0,21.6849,21.7457,21.6762,21.7457,19600.0
2007-01-18 12:55:00,25.04,25.06,25.0,25.02,41200.0,21.737,21.7543,21.7022,21.7196,41200.0
2007-01-18 13:00:00,25.02,25.03,25.0,25.01,10300.0,21.7196,21.7283,21.7022,21.7109,10300.0
2007-01-18 13:05:00,25.01,25.01,25.0,25.0,12500.0,21.7109,21.7109,21.7022,21.7022,12500.0
2007-01-18 13:10:00,25.0,25.02,25.0,25.0,11800.0,21.7022,21.7196,21.7022,21.7022,11800.0
2007-01-18 13:15:00,25.01,25.01,24.99,25.0,12800.0,21.7109,21.7109,21.6936,21.7022,12800.0
2007-01-18 13:20:00,24.99,25.01,24.98,24.99,6300.0,21.6936,21.7109,21.6849,21.6936,6300.0
2007-01-18 13:25:00,24.98,25.0,24.98,25.0,5300.0,21.6849,21.7022,21.6849,21.7022,5300.0
2007-01-18 13:30:00,24.99,25.01,24.98,25.0,9600.0,21.6936,21.7109,21.6849,21.7022,9600.0
2007-01-18 13:35:00,25.0,25.02,24.99,25.02,10800.0,21.7022,21.7196,21.6936,21.7196,10800.0
2007-01-18 13:40:00,25.02,25.03,25.0,25.03,19700.0,21.7196,21.7283,21.7022,21.7283,19700.0
2007-01-18 13:45:00,25.02,25.03,25.01,25.02,7500.0,21.7196,21.7283,21.7109,21.7196,7500.0
2007-01-18 13:50:00,25.01,25.02,25.0,25.0,6700.0,21.7109,21.7196,21.7022,21.7022,6700.0
2007-01-18 13:55:00,25.0,25.01,24.96,24.99,13000.0,21.7022,21.7109,21.6675,21.6936,13000.0
2007-01-18 14:00:00,24.98,25.01,24.96,25.0,15100.0,21.6849,21.7109,21.6675,21.7022,15100.0
2007-01-18 14:05:00,24.99,25.0,24.98,24.99,8400.0,21.6936,21.7022,21.6849,21.6936,8400.0
2007-01-18 14:10:00,24.99,25.0,24.95,24.97,16500.0,21.6936,21.7022,21.6588,21.6762,16500.0
2007-01-18 14:15:00,24.97,25.0,24.96,25.0,13200.0,21.6762,21.7022,21.6675,21.7022,13200.0
2007-01-18 14:20:00,24.99,25.0,24.98,24.98,15800.0,21.6936,21.7022,21.6849,21.6849,15800.0
2007-01-18 14:25:00,24.99,24.99,24.93,24.95,15500.0,21.6936,21.6936,21.6415,21.6588,15500.0
2007-01-18 14:30:00,24.95,24.99,24.93,24.97,27200.0,21.6588,21.6936,21.6415,21.6762,27200.0
2007-01-18 14:35:00,24.97,24.98,24.96,24.97,9300.0,21.6762,21.6849,21.6675,21.6762,9300.0
2007-01-18 14:40:00,24.98,25.01,24.97,24.99,24000.0,21.6849,21.7109,21.6762,21.6936,24000.0
2007-01-18 14:45:00,24.99,25.02,24.98,24.99,21400.0,21.6936,21.7196,21.6849,21.6936,21400.0
2007-01-18 14:50:00,24.99,24.99,24.95,24.95,9700.0,21.6936,21.6936,21.6588,21.6588,9700.0
2007-01-18 14:55:00,24.96,24.97,24.95,24.96,6100.0,21.6675,21.6762,21.6588,21.6675,6100.0
2007-01-18 15:00:00,24.96,25.0,24.96,24.98,8300.0,21.6675,21.7022,21.6675,21.6849,8300.0
2007-01-18 15:05:00,24.99,25.01,24.98,24.98,16600.0,21.6936,21.7109,21.6849,21.6849,16600.0
2007-01-18 15:10:00,24.97,24.99,24.96,24.99,9300.0,21.6762,21.6936,21.6675,21.6936,9300.0
2007-01-18 15:15:00,24.99,25.01,24.95,24.95,14400.0,21.6936,21.7109,21.6588,21.6588,14400.0
2007-01-18 15:20:00,24.95,24.97,24.93,24.93,18800.0,21.6588,21.6762,21.6415,21.6415,18800.0
2007-01-18 15:25:00,24.93,24.99,24.93,24.99,13000.0,21.6415,21.6936,21.6415,21.6936,13000.0
2007-01-18 15:30:00,24.99,24.99,24.94,24.99,13500.0,21.6936,21.6936,21.6502,21.6936,13500.0
2007-01-18 15:35:00,24.99,25.01,24.97,24.97,15900.0,21.6936,21.7109,21.6762,21.6762,15900.0
2007-01-18 15:40:00,24.96,24.98,24.96,24.98,10100.0,21.6675,21.6849,21.6675,21.6849,10100.0
2007-01-18 15:45:00,24.98,25.0,24.98,25.0,13900.0,21.6849,21.7022,21.6849,21.7022,13900.0
2007-01-18 15:50:00,25.0,25.01,24.97,24.97,17000.0,21.7022,21.7109,21.6762,21.6762,17000.0
2007-01-18 15:55:00,24.97,24.98,24.95,24.95,20100.0,21.6762,21.6849,21.6588,21.6588,20100.0
2007-01-19 09:30:00,25.0,25.09,24.95,24.96,94500.0,21.7022,21.7804,21.6588,21.6675,94500.0
2007-01-19 09:35:00,24.95,24.95,24.77,24.78,22300.0,21.6588,21.6588,21.5026,21.5113,22300.0
2007-01-19 09:40:00,24.78,24.87,24.74,24.87,34200.0,21.5113,21.5894,21.4765,21.5894,34200.0
2007-01-19 09:45:00,24.85,24.86,24.78,24.8,9900.0,21.572,21.5807,21.5113,21.5286,9900.0
2007-01-19 09:50:00,24.79,24.81,24.76,24.77,18700.0,21.5199,21.5373,21.4939,21.5026,18700.0
2007-01-19 09:55:00,24.77,24.79,24.75,24.77,19500.0,21.5026,21.5199,21.4852,21.5026,19500.0
2007-01-19 10:00:00,24.78,24.8,24.7,24.77,23900.0,21.5113,21.5286,21.4418,21.5026,23900.0
2007-01-19 10:05:00,24.77,24.8,24.76,24.78,7600.0,21.5026,21.5286,21.4939,21.5113,7600.0
2007-01-19 10:10:00,24.78,24.79,24.71,24.74,36500.0,21.5113,21.5199,21.4505,21.4765,36500.0
2007-01-19 10:15:00,24.75,24.79,24.75,24.76,6000.0,21.4852,21.5199,21.4852,21.4939,6000.0
2007-01-19 10:20:00,24.76,24.77,24.72,24.73,7800.0,21.4939,21.5026,21.4592,21.4679,7800.0
2007-01-19 10:25:00,24.72,24.79,24.72,24.79,7500.0,21.4592,21.5199,21.4592,21.5199,7500.0
2007-01-19 10:30:00,24.8,24.8,24.72,24.73,14000.0,21.5286,21.5286,21.4592,21.4679,14000.0
2007-01-19 10:35:00,24.73,24.8,24.72,24.79,13500.0,21.4679,21.5286,21.4592,21.5199,13500.0
2007-01-19 10:40:00,24.8,24.8,24.78,24.78,23100.0,21.5286,21.5286,21.5113,21.5113,23100.0
2007-01-19 10:45:00,24.79,24.8,24.78,24.8,18500.0,21.5199,21.5286,21.5113,21.5286,18500.0
2007-01-19 10:50:00,24.8,24.81,24.79,24.81,11200.0,21.5286,21.5373,21.5199,21.5373,11200.0
2007-01-19 10:55:00,24.81,24.85,24.81,24.83,18900.0,21.5373,21.572,21.5373,21.5547,18900.0
2007-01-19 11:00:00,24.83,24.86,24.83,24.84,13800.0,21.5547,21.5807,21.5547,21.5634,13800.0
2007-01-19 11:05:00,24.85,24.86,24.81,24.83,12200.0,21.572,21.5807,21.5373,21.5547,12200.0
2007-01-19 11:10:00,24.82,24.83,24.8,24.81,16300.0,21.546,21.5547,21.5286,21.5373,16300.0
2007-01-19 11:15:00,24.81,24.81,24.75,24.77,75500.0,21.5373,21.5373,21.4852,21.5026,75500.0
2007-01-19 11:20:00,24.77,24.8,24.77,24.79,5600.0,21.5026,21.5286,21.5026,21.5199,5600.0
2007-01-19 11:25:00,24.78,24.84,24.78,24.81,11100.0,21.5113,21.5634,21.5113,21.5373,11100.0
2007-01-19 11:30:00,24.81,24.83,24.77,24.82,14000.0,21.5373,21.5547,21.5026,21.546,14000.0
2007-01-19 11:35:00,24.83,24.85,24.82,24.82,13400.0,21.5547,21.572,21.546,21.546,13400.0
2007-01-19 11:40:00,24.83,24.85,24.81,24.82,9100.0,21.5547,21.572,21.5373,21.546,9100.0
2007-01-19 11:45:00,24.83,24.84,24.82,24.83,7400.0,21.5547,21.5634,21.546,21.5547,7400.0
2007-01-19 11:50:00,24.84,24.85,24.83,24.85,9300.0,21.5634,21.572,21.5547,21.572,9300.0
2007-01-19 11:55:00,24.85,24.85,24.82,24.85,7000.0,21.572,21.572,21.546,21.572,7000.0
2007-01-19 12:00:00,24.85,24.85,24.8,24.81,14000.0,21.572,21.572,21.5286,21.5373,14000.0
2007-01-19 12:05:00,24.81,24.83,24.78,24.8,13500.0,21.5373,21.5547,21.5113,21.5286,13500.0
2007-01-19 12:10:00,24.8,24.83,24.77,24.82,20300.0,21.5286,21.5547,21.5026,21.546,20300.0
2007-01-19 12:15:00,24.82,24.83,24.79,24.8,18900.0,21.546,21.5547,21.5199,21.5286,18900.0
2007-01-19 12:20:00,24.79,24.81,24.78,24.8,9200.0,21.5199,21.5373,21.5113,21.5286,9200.0
2007-01-19 12:25:00,24.8,24.82,24.79,24.79,7800.0,21.5286,21.546,21.5199,21.5199,7800.0
2007-01-19 12:30:00,24.79,24.79,24.75,24.77,10600.0,21.5199,21.5199,21.4852,21.5026,10600.0
2007-01-19 12:35:00,24.78,24.81,24.76,24.8,15100.0,21.5113,21.5373,21.4939,21.5286,15100.0
2007-01-19 12:40:00,24.81,24.81,24.78,24.78,5400.0,21.5373,21.5373,21.5113,21.5113,5400.0
2007-01-19 12:45:00,24.79,24.79,24.76,24.76,14000.0,21.5199,21.5199,21.4939,21.4939,14000.0
2007-01-19 12:50:00,24.76,24.8,24.76,24.78,14000.0,21.4939,21.5286,21.4939,21.5113,14000.0
2007-01-19 12:55:00,24.77,24.78,24.76,24.78,15400.0,21.5026,21.5113,21.4939,21.5113,15400.0
2007-01-19 13:00:00,24.79,24.79,24.77,24.77,14300.0,21.5199,21.5199,21.5026,21.5026,14300.0
2007-01-19 13:05:00,24.78,24.79,24.75,24.75,20100.0,21.5113,21.5199,21.4852,21.4852,20100.0
2007-01-19 13:10:00,24.76,24.8,24.75,24.8,7200.0,21.4939,21.5286,21.4852,21.5286,7200.0
2007-01-19 13:15:00,24.79,24.81,24.79,24.81,3300.0,21.5199,21.5373,21.5199,21.5373,3300.0
2007-01-19 13:20:00,24.8,24.83,24.8,24.83,7100.0,21.5286,21.5547,21.5286,21.5547,7100.0
2007-01-19 13:25:00,24.82,24.84,24.82,24.84,5600.0,21.546,21.5634,21.546,21.5634,5600.0
2007-01-19 13:30:00,24.84,24.85,24.83,24.84,6200.0,21.5634,21.572,21.5547,21.5634,6200.0
2007-01-19 13:35:00,24.84,24.88,24.83,24.86,42700.0,21.5634,21.5981,21.5547,21.5807,42700.0
2007-01-19 13:40:00,24.87,24.89,24.87,24.89,12600.0,21.5894,21.6068,21.5894,21.6068,12600.0
2007-01-19 13:45:00,24.89,24.9,24.88,24.89,10900.0,21.6068,21.6154,21.5981,21.6068,10900.0
2007-01-19 13:50:00,24.9,24.9,24.89,24.9,6800.0,21.6154,21.6154,21.6068,21.6154,6800.0
2007-01-19 13:55:00,24.9,24.95,24.89,24.94,12900.0,21.6154,21.6588,21.6068,21.6502,12900.0
2007-01-19 14:00:00,24.95,24.95,24.93,24.94,13000.0,21.6588,21.6588,21.6415,21.6502,13000.0
2007-01-19 14:05:00,24.94,24.94,24.93,24.94,10500.0,21.6502,21.6502,21.6415,21.6502,10500.0
2007-01-19 14:10:00,24.93,24.95,24.93,24.93,12700.0,21.6415,21.6588,21.6415,21.6415,12700.0
2007-01-19 14:15:00,24.93,24.94,24.9,24.92,15000.0,21.6415,21.6502,21.6154,21.6328,15000.0
2007-01-19 14:20:00,24.93,24.95,24.91,24.95,24400.0,21.6415,21.6588,21.6241,21.6588,24400.0
2007-01-19 14:25:00,24.94,24.98,24.94,24.98,26200.0,21.6502,21.6849,21.6502,21.6849,26200.0
2007-01-19 14:30:00,24.98,24.98,24.95,24.95,15700.0,21.6849,21.6849,21.6588,21.6588,15700.0
2007-01-19 14:35:00,24.95,24.97,24.95,24.97,11500.0,21.6588,21.6762,21.6588,21.6762,11500.0
2007-01-19 14:40:00,24.97,24.99,24.96,24.98,12000.0,21.6762,21.6936,21.6675,21.6849,12000.0
2007-01-19 14:45:00,24.98,25.0,24.98,24.98,10700.0,21.6849,21.7022,21.6849,21.6849,10700.0
2007-01-19 14:50:00,24.98,24.99,24.95,24.95,10600.0,21.6849,21.6936,21.6588,21.6588,10600.0
2007-01-19 14:55:00,24.95,24.95,24.94,24.94,8800.0,21.6588,21.6588,21.6502,21.6502,8800.0
2007-01-19 15:00:00,24.95,24.98,24.95,24.98,10800.0,21.6588,21.6849,21.6588,21.6849,10800.0
2007-01-19 15:05:00,24.98,24.98,24.95,24.96,14900.0,21.6849,21.6849,21.6588,21.6675,14900.0
2007-01-19 15:10:00,24.96,24.97,24.96,24.96,5900.0,21.6675,21.6762,21.6675,21.6675,5900.0
2007-01-19 15:15:00,24.96,24.97,24.89,24.89,18500.0,21.6675,21.6762,21.6068,21.6068,18500.0
2007-01-19 15:20:00,24.89,24.93,24.85,24.88,61900.0,21.6068,21.6415,21.572,21.5981,61900.0
2007-01-19 15:25:00,24.88,24.89,24.84,24.88,17800.0,21.5981,21.6068,21.5634,21.5981,17800.0
2007-01-19 15:30:00,24.87,24.93,24.87,24.93,22300.0,21.5894,21.6415,21.5894,21.6415,22300.0
2007-01-19 15:35:00,24.92,24.98,24.92,24.92,34500.0,21.6328,21.6849,21.6328,21.6328,34500.0
2007-01-19 15:40:00,24.91,24.93,24.89,24.93,14700.0,21.6241,21.6415,21.6068,21.6415,14700.0
2007-01-19 15:45:00,24.93,24.93,24.88,24.89,24700.0,21.6415,21.6415,21.5981,21.6068,24700.0
2007-01-19 15:50:00,24.9,24.94,24.9,24.92,24400.0,21.6154,21.6502,21.6154,21.6328,24400.0
2007-01-19 15:55:00,24.91,24.93,24.9,24.93,23500.0,21.6241,21.6415,21.6154,21.6415,23500.0
2007-01-22 09:30:00,24.87,24.99,24.84,24.97,25700.0,21.5894,21.6936,21.5634,21.6762,25700.0
2007-01-22 09:35:00,24.97,24.97,24.9,24.95,8700.0,21.6762,21.6762,21.6154,21.6588,8700.0
2007-01-22 09:40:00,24.99,25.0,24.95,25.0,9000.0,21.6936,21.7022,21.6588,21.7022,9000.0
2007-01-22 09:45:00,25.0,25.03,24.98,24.98,22100.0,21.7022,21.7283,21.6849,21.6849,22100.0
2007-01-22 09:50:00,24.97,24.97,24.92,24.96,8200.0,21.6762,21.6762,21.6328,21.6675,8200.0
2007-01-22 09:55:00,24.97,24.98,24.94,24.97,8700.0,21.6762,21.6849,21.6502,21.6762,8700.0
2007-01-22 10:00:00,24.97,24.99,24.94,24.95,49600.0,21.6762,21.6936,21.6502,21.6588,49600.0
2007-01-22 10:05:00,24.95,24.99,24.94,24.98,10600.0,21.6588,21.6936,21.6502,21.6849,10600.0
2007-01-22 10:10:00,24.98,25.0,24.98,24.99,8700.0,21.6849,21.7022,21.6849,21.6936,8700.0
2007-01-22 10:15:00,24.97,24.98,24.96,24.96,37600.0,21.6762,21.6849,21.6675,21.6675,37600.0
2007-01-22 10:20:00,24.96,24.97,24.86,24.86,20600.0,21.6675,21.6762,21.5807,21.5807,20600.0
2007-01-22 10:25:00,24.87,24.9,24.86,24.9,7100.0,21.5894,21.6154,21.5807,21.6154,7100.0
2007-01-22 10:30:00,24.91,24.94,24.88,24.89,12700.0,21.6241,21.6502,21.5981,21.6068,12700.0
2007-01-22 10:35:00,24.9,24.92,24.87,24.92,9900.0,21.6154,21.6328,21.5894,21.6328,9900.0
2007-01-22 10:40:00,24.92,24.93,24.86,24.86,9800.0,21.6328,21.6415,21.5807,21.5807,9800.0
2007-01-22 10:45:00,24.86,24.88,24.85,24.85,10000.0,21.5807,21.5981,21.572,21.572,10000.0
2007-01-22 10:50:00,24.86,24.91,24.86,24.89,10500.0,21.5807,21.6241,21.5807,21.6068,10500.0
2007-01-22 10:55:00,24.89,24.91,24.89,24.91,6900.0,21.6068,21.6241,21.6068,21.6241,6900.0
2007-01-22 11:00:00,24.91,24.92,24.91,24.91,14600.0,21.6241,21.6328,21.6241,21.6241,14600.0
2007-01-22 11:05:00,24.9,24.91,24.88,24.9,12400.0,21.6154,21.6241,21.5981,21.6154,12400.0
2007-01-22 11:10:00,24.89,24.89,24.87,24.87,9200.0,21.6068,21.6068,21.5894,21.5894,9200.0
2007-01-22 11:15:00,24.88,24.88,24.87,24.88,5100.0,21.5981,21.5981,21.5894,21.5981,5100.0
2007-01-22 11:20:00,24.87,24.89,24.87,24.88,5900.0,21.5894,21.6068,21.5894,21.5981,5900.0
2007-01-22 11:25:00,24.89,24.92,24.88,24.88,14000.0,21.6068,21.6328,21.5981,21.5981,14000.0
2007-01-22 11:30:00,24.89,24.9,24.87,24.9,10500.0,21.6068,21.6154,21.5894,21.6154,10500.0
2007-01-22 11:35:00,24.9,24.9,24.89,24.9,3400.0,21.6154,21.6154,21.6068,21.6154,3400.0
2007-01-22 11:40:00,24.9,24.93,24.89,24.9,15400.0,21.6154,21.6415,21.6068,21.6154,15400.0
2007-01-22 11:45:00,24.9,24.93,24.9,24.93,7500.0,21.6154,21.6415,21.6154,21.6415,7500.0
2007-01-22 11:50:00,24.94,24.96,24.93,24.96,4000.0,21.6502,21.6675,21.6415,21.6675,4000.0
2007-01-22 11:55:00,24.95,24.98,24.93,24.93,16600.0,21.6588,21.6849,21.6415,21.6415,16600.0
2007-01-22 12:00:00,24.93,24.94,24.92,24.92,5400.0,21.6415,21.6502,21.6328,21.6328,5400.0
2007-01-22 12:05:00,24.93,24.95,24.93,24.93,4700.0,21.6415,21.6588,21.6415,21.6415,4700.0
2007-01-22 12:10:00,24.93,24.93,24.91,24.92,8700.0,21.6415,21.6415,21.6241,21.6328,8700.0
2007-01-22 12:15:00,24.92,24.93,24.91,24.91,4600.0,21.6328,21.6415,21.6241,21.6241,4600.0
2007-01-22 12:20:00,24.91,24.92,24.91,24.91,4400.0,21.6241,21.6328,21.6241,21.6241,4400.0
2007-01-22 12:25:00,24.92,24.93,24.91,24.92,6900.0,21.6328,21.6415,21.6241,21.6328,6900.0
2007-01-22 12:30:00,24.92,24.93,24.92,24.93,7300.0,21.6328,21.6415,21.6328,21.6415,7300.0
2007-01-22 12:35:00,24.93,24.93,24.9,24.9,9200.0,21.6415,21.6415,21.6154,21.6154,9200.0
2007-01-22 12:40:00,24.9,24.93,24.9,24.91,5900.0,21.6154,21.6415,21.6154,21.6241,5900.0
2007-01-22 12:45:00,24.92,24.92,24.89,24.9,8300.0,21.6328,21.6328,21.6068,21.6154,8300.0
2007-01-22 12:50:00,24.9,24.9,24.87,24.88,6800.0,21.6154,21.6154,21.5894,21.5981,6800.0
2007-01-22 12:55:00,24.88,24.88,24.87,24.88,1900.0,21.5981,21.5981,21.5894,21.5981,1900.0
2007-01-22 13:00:00,24.87,24.88,24.87,24.88,5200.0,21.5894,21.5981,21.5894,21.5981,5200.0
2007-01-22 13:05:00,24.88,24.89,24.84,24.84,10600.0,21.5981,21.6068,21.5634,21.5634,10600.0
2007-01-22 13:10:00,24.85,24.86,24.8,24.81,20500.0,21.572,21.5807,21.5286,21.5373,20500.0
2007-01-22 13:15:00,24.82,24.83,24.8,24.82,14500.0,21.546,21.5547,21.5286,21.546,14500.0
2007-01-22 13:20:00,24.82,24.83,24.77,24.78,17100.0,21.546,21.5547,21.5026,21.5113,17100.0
2007-01-22 13:25:00,24.78,24.8,24.77,24.79,10900.0,21.5113,21.5286,21.5026,21.5199,10900.0
2007-01-22 13:30:00,24.79,24.79,24.75,24.76,16300.0,21.5199,21.5199,21.4852,21.4939,16300.0
2007-01-22 13:35:00,24.76,24.77,24.72,24.73,23800.0,21.4939,21.5026,21.4592,21.4679,23800.0
2007-01-22 13:40:00,24.73,24.78,24.73,24.78,12700.0,21.4679,21.5113,21.4679,21.5113,12700.0
2007-01-22 13:45:00,24.78,24.79,24.75,24.75,8900.0,21.5113,21.5199,21.4852,21.4852,8900.0
2007-01-22 13:50:00,24.75,24.79,24.75,24.79,7200.0,21.4852,21.5199,21.4852,21.5199,7200.0
2007-01-22 13:55:00,24.79,24.84,24.79,24.83,9700.0,21.5199,21.5634,21.5199,21.5547,9700.0
2007-01-22 14:00:00,24.84,24.88,24.84,24.87,7800.0,21.5634,21.5981,21.5634,21.5894,7800.0
2007-01-22 14:05:00,24.87,24.89,24.87,24.87,10900.0,21.5894,21.6068,21.5894,21.5894,10900.0
2007-01-22 14:10:00,24.87,24.87,24.83,24.84,12000.0,21.5894,21.5894,21.5547,21.5634,12000.0
2007-01-22 14:15:00,24.84,24.85,24.84,24.85,6700.0,21.5634,21.572,21.5634,21.572,6700.0
2007-01-22 14:20:00,24.85,24.85,24.83,24.85,7400.0,21.572,21.572,21.5547,21.572,7400.0
2007-01-22 14:25:00,24.85,24.85,24.83,24.83,9600.0,21.572,21.572,21.5547,21.5547,9600.0
2007-01-22 14:30:00,24.84,24.84,24.83,24.84,6500.0,21.5634,21.5634,21.5547,21.5634,6500.0
2007-01-22 14:35:00,24.84,24.84,24.83,24.83,6800.0,21.5634,21.5634,21.5547,21.5547,6800.0
2007-01-22 14:40:00,24.83,24.84,24.8,24.81,17100.0,21.5547,21.5634,21.5286,21.5373,17100.0
2007-01-22 14:45:00,24.81,24.82,24.81,24.81,6000.0,21.5373,21.546,21.5373,21.5373,6000.0
2007-01-22 14:50:00,24.81,24.82,24.81,24.82,4500.0,21.5373,21.546,21.5373,21.546,4500.0
2007-01-22 14:55:00,24.82,24.82,24.81,24.81,6700.0,21.546,21.546,21.5373,21.5373,6700.0
2007-01-22 15:00:00,24.81,24.82,24.81,24.81,6000.0,21.5373,21.546,21.5373,21.5373,6000.0
2007-01-22 15:05:00,24.82,24.82,24.81,24.82,15900.0,21.546,21.546,21.5373,21.546,15900.0
2007-01-22 15:10:00,24.83,24.83,24.82,24.82,12000.0,21.5547,21.5547,21.546,21.546,12000.0
2007-01-22 15:15:00,24.82,24.83,24.82,24.82,10000.0,21.546,21.5547,21.546,21.546,10000.0
2007-01-22 15:20:00,24.82,24.83,24.81,24.81,15700.0,21.546,21.5547,21.5373,21.5373,15700.0
2007-01-22 15:25:00,24.81,24.82,24.8,24.82,21400.0,21.5373,21.546,21.5286,21.546,21400.0
2007-01-22 15:30:00,24.81,24.82,24.8,24.8,32200.0,21.5373,21.546,21.5286,21.5286,32200.0
2007-01-22 15:35:00,24.8,24.81,24.8,24.8,16300.0,21.5286,21.5373,21.5286,21.5286,16300.0
2007-01-22 15:40:00,24.8,24.82,24.8,24.8,30800.0,21.5286,21.546,21.5286,21.5286,30800.0
2007-01-22 15:45:00,24.81,24.81,24.73,24.74,25200.0,21.5373,21.5373,21.4679,21.4765,25200.0
2007-01-22 15:50:00,24.75,24.8,24.74,24.75,43900.0,21.4852,21.5286,21.4765,21.4852,43900.0
2007-01-22 15:55:00,24.75,24.77,24.73,24.77,51800.0,21.4852,21.5026,21.4679,21.5026,51800.0
2007-01-23 09:30:00,24.89,24.89,24.79,24.83,41400.0,21.6068,21.6068,21.5199,21.5547,41400.0
2007-01-23 09:35:00,24.81,24.93,24.8,24.82,12100.0,21.5373,21.6415,21.5286,21.546,12100.0
2007-01-23 09:40:00,24.81,24.81,24.75,24.75,10400.0,21.5373,21.5373,21.4852,21.4852,10400.0
2007-01-23 09:45:00,24.77,24.84,24.75,24.84,21900.0,21.5026,21.5634,21.4852,21.5634,21900.0
2007-01-23 09:50:00,24.84,24.86,24.78,24.86,29200.0,21.5634,21.5807,21.5113,21.5807,29200.0
2007-01-23 09:55:00,24.87,24.92,24.87,24.92,41200.0,21.5894,21.6328,21.5894,21.6328,41200.0
2007-01-23 10:00:00,24.92,24.95,24.89,24.93,15500.0,21.6328,21.6588,21.6068,21.6415,15500.0
2007-01-23 10:05:00,24.94,24.95,24.93,24.94,18200.0,21.6502,21.6588,21.6415,21.6502,18200.0
2007-01-23 10:10:00,24.94,24.98,24.92,24.96,85800.0,21.6502,21.6849,21.6328,21.6675,85800.0
2007-01-23 10:15:00,24.96,25.03,24.96,25.02,14900.0,21.6675,21.7283,21.6675,21.7196,14900.0
2007-01-23 10:20:00,25.02,25.03,25.01,25.01,16400.0,21.7196,21.7283,21.7109,21.7109,16400.0
2007-01-23 10:25:00,25.02,25.04,25.01,25.04,11700.0,21.7196,21.737,21.7109,21.737,11700.0
2007-01-23 10:30:00,25.04,25.06,25.03,25.05,17400.0,21.737,21.7543,21.7283,21.7457,17400.0
2007-01-23 10:35:00,25.05,25.07,25.03,25.05,16500.0,21.7457,21.763,21.7283,21.7457,16500.0
2007-01-23 10:40:00,25.03,25.07,25.03,25.04,14500.0,21.7283,21.763,21.7283,21.737,14500.0
2007-01-23 10:45:00,25.03,25.07,25.03,25.04,26800.0,21.7283,21.763,21.7283,21.737,26800.0
2007-01-23 10:50:00,25.04,25.05,25.03,25.03,13100.0,21.737,21.7457,21.7283,21.7283,13100.0
2007-01-23 10:55:00,25.03,25.04,25.01,25.02,14900.0,21.7283,21.737,21.7109,21.7196,14900.0
2007-01-23 11:00:00,25.01,25.03,25.01,25.03,11600.0,21.7109,21.7283,21.7109,21.7283,11600.0
2007-01-23 11:05:00,25.03,25.03,25.02,25.03,10600.0,21.7283,21.7283,21.7196,21.7283,10600.0
2007-01-23 11:10:00,25.03,25.07,25.02,25.07,21500.0,21.7283,21.763,21.7196,21.763,21500.0
2007-01-23 11:15:00,25.07,25.14,25.06,25.08,60000.0,21.763,21.8238,21.7543,21.7717,60000.0
2007-01-23 11:20:00,25.08,25.09,25.07,25.08,12300.0,21.7717,21.7804,21.763,21.7717,12300.0
2007-01-23 11:25:00,25.09,25.11,25.08,25.09,18100.0,21.7804,21.7977,21.7717,21.7804,18100.0
2007-01-23 11:30:00,25.09,25.1,25.08,25.09,6600.0,21.7804,21.7891,21.7717,21.7804,6600.0
2007-01-23 11:35:00,25.08,25.08,25.07,25.07,8300.0,21.7717,21.7717,21.763,21.763,8300.0
2007-01-23 11:40:00,25.07,25.08,25.07,25.08,9000.0,21.763,21.7717,21.763,21.7717,9000.0
2007-01-23 11:45:00,25.08,25.09,25.06,25.07,7800.0,21.7717,21.7804,21.7543,21.763,7800.0
2007-01-23 11:50:00,25.06,25.09,25.06,25.08,6400.0,21.7543,21.7804,21.7543,21.7717,6400.0
2007-01-23 11:55:00,25.09,25.12,25.09,25.1,8900.0,21.7804,21.8064,21.7804,21.7891,8900.0
2007-01-23 12:00:00,25.1,25.13,25.1,25.11,16400.0,21.7891,21.8151,21.7891,21.7977,16400.0
2007-01-23 12:05:00,25.1,25.12,25.08,25.1,11900.0,21.7891,21.8064,21.7717,21.7891,11900.0
2007-01-23 12:10:00,25.1,25.13,25.09,25.1,16500.0,21.7891,21.8151,21.7804,21.7891,16500.0
2007-01-23 12:15:00,25.1,25.13,25.1,25.11,8900.0,21.7891,21.8151,21.7891,21.7977,8900.0
2007-01-23 12:20:00,25.1,25.11,25.09,25.1,14000.0,21.7891,21.7977,21.7804,21.7891,14000.0
2007-01-23 12:25:00,25.09,25.11,25.08,25.08,10400.0,21.7804,21.7977,21.7717,21.7717,10400.0
2007-01-23 12:30:00,25.08,25.12,25.07,25.07,9300.0,21.7717,21.8064,21.763,21.763,9300.0
2007-01-23 12:35:00,25.08,25.08,25.05,25.06,5700.0,21.7717,21.7717,21.7457,21.7543,5700.0
2007-01-23 12:40:00,25.05,25.06,25.04,25.05,5100.0,21.7457,21.7543,21.737,21.7457,5100.0
2007-01-23 12:45:00,25.05,25.08,25.05,25.08,8700.0,21.7457,21.7717,21.7457,21.7717,8700.0
2007-01-23 12:50:00,25.08,25.1,25.08,25.09,13400.0,21.7717,21.7891,21.7717,21.7804,13400.0
2007-01-23 12:55:00,25.1,25.1,25.09,25.1,3800.0,21.7891,21.7891,21.7804,21.7891,3800.0
2007-01-23 13:00:00,25.1,25.13,25.1,25.11,8000.0,21.7891,21.8151,21.7891,21.7977,8000.0
2007-01-23 13:05:00,25.12,25.12,25.09,25.09,10400.0,21.8064,21.8064,21.7804,21.7804,10400.0
2007-01-23 13:10:00,25.09,25.11,25.09,25.09,6000.0,21.7804,21.7977,21.7804,21.7804,6000.0
2007-01-23 13:15:00,25.09,25.09,25.08,25.08,4400.0,21.7804,21.7804,21.7717,21.7717,4400.0
2007-01-23 13:20:00,25.08,25.09,25.08,25.09,7400.0,21.7717,21.7804,21.7717,21.7804,7400.0
2007-01-23 13:25:00,25.08,25.12,25.08,25.12,7100.0,21.7717,21.8064,21.7717,21.8064,7100.0
2007-01-23 13:30:00,25.11,25.12,25.11,25.12,3800.0,21.7977,21.8064,21.7977,21.8064,3800.0
2007-01-23 13:35:00,25.11,25.12,25.08,25.08,15100.0,21.7977,21.8064,21.7717,21.7717,15100.0
2007-01-23 13:40:00,25.09,25.1,25.07,25.08,10300.0,21.7804,21.7891,21.763,21.7717,10300.0
2007-01-23 13:45:00,25.08,25.09,25.06,25.09,11800.0,21.7717,21.7804,21.7543,21.7804,11800.0
2007-01-23 13:50:00,25.09,25.09,25.08,25.08,1800.0,21.7804,21.7804,21.7717,21.7717,1800.0
2007-01-23 13:55:00,25.08,25.1,25.08,25.09,17700.0,21.7717,21.7891,21.7717,21.7804,17700.0
2007-01-23 14:00:00,25.09,25.1,25.09,25.09,8400.0,21.7804,21.7891,21.7804,21.7804,8400.0
2007-01-23 14:05:00,25.08,25.09,25.06,25.09,20300.0,21.7717,21.7804,21.7543,21.7804,20300.0
2007-01-23 14:10:00,25.09,25.1,25.08,25.09,13500.0,21.7804,21.7891,21.7717,21.7804,13500.0
2007-01-23 14:15:00,25.09,25.1,25.08,25.08,9300.0,21.7804,21.7891,21.7717,21.7717,9300.0
2007-01-23 14:20:00,25.09,25.1,25.08,25.09,9400.0,21.7804,21.7891,21.7717,21.7804,9400.0
2007-01-23 14:25:00,25.09,25.1,25.09,25.1,8300.0,21.7804,21.7891,21.7804,21.7891,8300.0
2007-01-23 14:30:00,25.1,25.11,25.07,25.09,22600.0,21.7891,21.7977,21.763,21.7804,22600.0
2007-01-23 14:35:00,25.09,25.12,25.09,25.11,25000.0,21.7804,21.8064,21.7804,21.7977,25000.0
2007-01-23 14:40:00,25.11,25.11,25.06,25.06,13800.0,21.7977,21.7977,21.7543,21.7543,13800.0
2007-01-23 14:45:00,25.06,25.08,25.06,25.07,7500.0,21.7543,21.7717,21.7543,21.763,7500.0
2007-01-23 14:50:00,25.06,25.08,25.05,25.07,10600.0,21.7543,21.7717,21.7457,21.763,10600.0
2007-01-23 14:55:00,25.07,25.09,25.05,25.08,30000.0,21.763,21.7804,21.7457,21.7717,30000.0
2007-01-23 15:00:00,25.08,25.11,25.06,25.09,16200.0,21.7717,21.7977,21.7543,21.7804,16200.0
2007-01-23 15:05:00,25.08,25.1,25.06,25.09,20800.0,21.7717,21.7891,21.7543,21.7804,20800.0
2007-01-23 15:10:00,25.07,25.08,25.05,25.06,22700.0,21.763,21.7717,21.7457,21.7543,22700.0
2007-01-23 15:15:00,25.05,25.08,25.05,25.08,46900.0,21.7457,21.7717,21.7457,21.7717,46900.0
2007-01-23 15:20:00,25.08,25.09,25.02,25.02,16700.0,21.7717,21.7804,21.7196,21.7196,16700.0
2007-01-23 15:25:00,25.02,25.05,25.01,25.03,29900.0,21.7196,21.7457,21.7109,21.7283,29900.0
2007-01-23 15:30:00,25.03,25.05,25.01,25.04,19100.0,21.7283,21.7457,21.7109,21.737,19100.0
2007-01-23 15:35:00,25.04,25.06,25.02,25.02,18600.0,21.737,21.7543,21.7196,21.7196,18600.0
2007-01-23 15:40:00,25.02,25.04,25.0,25.02,19900.0,21.7196,21.737,21.7022,21.7196,19900.0
2007-01-23 15:45:00,25.01,25.05,25.0,25.02,19700.0,21.7109,21.7457,21.7022,21.7196,19700.0
2007-01-23 15:50:00,25.01,25.02,24.97,24.97,45100.0,21.7109,21.7196,21.6762,21.6762,45100.0
2007-01-23 15:55:00,24.98,25.01,24.97,25.01,32000.0,21.6849,21.7109,21.6762,21.7109,32000.0
2007-01-24 09:30:00,25.06,25.14,25.0,25.01,23900.0,21.7543,21.8238,21.7022,21.7109,23900.0
2007-01-24 09:35:00,24.99,25.07,24.99,25.01,7600.0,21.6936,21.763,21.6936,21.7109,7600.0
2007-01-24 09:40:00,24.99,25.1,24.95,25.1,17400.0,21.6936,21.7891,21.6588,21.7891,17400.0
2007-01-24 09:45:00,25.1,25.11,25.09,25.11,33100.0,21.7891,21.7977,21.7804,21.7977,33100.0
2007-01-24 09:50:00,25.11,25.15,25.11,25.14,11800.0,21.7977,21.8325,21.7977,21.8238,11800.0
2007-01-24 09:55:00,25.15,25.19,25.13,25.18,19800.0,21.8325,21.8672,21.8151,21.8585,19800.0
2007-01-24 10:00:00,25.18,25.24,25.17,25.23,24800.0,21.8585,21.9106,21.8498,21.9019,24800.0
2007-01-24 10:05:00,25.23,25.23,25.18,25.2,14200.0,21.9019,21.9019,21.8585,21.8759,14200.0
2007-01-24 10:10:00,25.19,25.21,25.16,25.19,14100.0,21.8672,21.8845,21.8411,21.8672,14100.0
2007-01-24 10:15:00,25.18,25.22,25.17,25.19,21800.0,21.8585,21.8932,21.8498,21.8672,21800.0
2007-01-24 10:20:00,25.18,25.2,25.14,25.16,11300.0,21.8585,21.8759,21.8238,21.8411,11300.0
2007-01-24 10:25:00,25.15,25.17,25.14,25.16,5900.0,21.8325,21.8498,21.8238,21.8411,5900.0
2007-01-24 10:30:00,25.15,25.22,25.15,25.19,15500.0,21.8325,21.8932,21.8325,21.8672,15500.0
2007-01-24 10:35:00,25.2,25.22,25.19,25.2,24400.0,21.8759,21.8932,21.8672,21.8759,24400.0
2007-01-24 10:40:00,25.2,25.23,25.19,25.2,27700.0,21.8759,21.9019,21.8672,21.8759,27700.0
2007-01-24 10:45:00,25.2,25.27,25.2,25.25,16400.0,21.8759,21.9366,21.8759,21.9193,16400.0
2007-01-24 10:50:00,25.25,25.25,25.23,25.25,17000.0,21.9193,21.9193,21.9019,21.9193,17000.0
2007-01-24 10:55:00,25.25,25.28,25.25,25.25,18000.0,21.9193,21.9453,21.9193,21.9193,18000.0
2007-01-24 11:00:00,25.25,25.3,25.25,25.3,28500.0,21.9193,21.9627,21.9193,21.9627,28500.0
2007-01-24 11:05:00,25.3,25.32,25.3,25.31,19800.0,21.9627,21.98,21.9627,21.9714,19800.0
2007-01-24 11:10:00,25.3,25.3,25.28,25.3,25100.0,21.9627,21.9627,21.9453,21.9627,25100.0
2007-01-24 11:15:00,25.28,25.3,25.28,25.3,6100.0,21.9453,21.9627,21.9453,21.9627,6100.0
2007-01-24 11:20:00,25.3,25.31,25.29,25.3,11700.0,21.9627,21.9714,21.954,21.9627,11700.0
2007-01-24 11:25:00,25.3,25.31,25.29,25.3,7800.0,21.9627,21.9714,21.954,21.9627,7800.0
2007-01-24 11:30:00,25.29,25.31,25.29,25.3,8600.0,21.954,21.9714,21.954,21.9627,8600.0
2007-01-24 11:35:00,25.29,25.31,25.29,25.3,7300.0,21.954,21.9714,21.954,21.9627,7300.0
2007-01-24 11:40:00,25.31,25.32,25.3,25.31,6900.0,21.9714,21.98,21.9627,21.9714,6900.0
2007-01-24 11:45:00,25.31,25.31,25.29,25.3,10300.0,21.9714,21.9714,21.954,21.9627,10300.0
2007-01-24 11:50:00,25.3,25.32,25.3,25.3,11800.0,21.9627,21.98,21.9627,21.9627,11800.0
2007-01-24 11:55:00,25.3,25.31,25.29,25.29,8400.0,21.9627,21.9714,21.954,21.954,8400.0
2007-01-24 12:00:00,25.29,25.31,25.29,25.31,9200.0,21.954,21.9714,21.954,21.9714,9200.0
2007-01-24 12:05:00,25.29,25.31,25.29,25.31,5600.0,21.954,21.9714,21.954,21.9714,5600.0
2007-01-24 12:10:00,25.3,25.34,25.3,25.33,13600.0,21.9627,21.9974,21.9627,21.9887,13600.0
2007-01-24 12:15:00,25.34,25.34,25.32,25.34,8100.0,21.9974,21.9974,21.98,21.9974,8100.0
2007-01-24 12:20:00,25.33,25.34,25.32,25.33,18900.0,21.9887,21.9974,21.98,21.9887,18900.0
2007-01-24 12:25:00,25.32,25.33,25.32,25.32,6200.0,21.98,21.9887,21.98,21.98,6200.0
2007-01-24 12:30:00,25.32,25.33,25.32,25.33,20000.0,21.98,21.9887,21.98,21.9887,20000.0
2007-01-24 12:35:00,25.32,25.33,25.3,25.3,9100.0,21.98,21.9887,21.9627,21.9627,9100.0
2007-01-24 12:40:00,25.3,25.31,25.28,25.28,3900.0,21.9627,21.9714,21.9453,21.9453,3900.0
2007-01-24 12:45:00,25.28,25.29,25.27,25.28,8100.0,21.9453,21.954,21.9366,21.9453,8100.0
2007-01-24 12:50:00,25.27,25.28,25.25,25.26,6400.0,21.9366,21.9453,21.9193,21.928,6400.0
2007-01-24 12:55:00,25.25,25.28,25.25,25.27,5800.0,21.9193,21.9453,21.9193,21.9366,5800.0
2007-01-24 13:00:00,25.26,25.29,25.26,25.27,7100.0,21.928,21.954,21.928,21.9366,7100.0
2007-01-24 13:05:00,25.27,25.27,25.25,25.25,4700.0,21.9366,21.9366,21.9193,21.9193,4700.0
2007-01-24 13:10:00,25.25,25.28,25.25,25.28,8600.0,21.9193,21.9453,21.9193,21.9453,8600.0
2007-01-24 13:15:00,25.28,25.28,25.23,25.23,14600.0,21.9453,21.9453,21.9019,21.9019,14600.0
2007-01-24 13:20:00,25.23,25.25,25.21,25.23,8900.0,21.9019,21.9193,21.8845,21.9019,8900.0
2007-01-24 13:25:00,25.23,25.23,25.21,25.22,5400.0,21.9019,21.9019,21.8845,21.8932,5400.0
2007-01-24 13:30:00,25.21,25.25,25.2,25.25,12900.0,21.8845,21.9193,21.8759,21.9193,12900.0
2007-01-24 13:35:00,25.25,25.25,25.24,25.25,7900.0,21.9193,21.9193,21.9106,21.9193,7900.0
2007-01-24 13:40:00,25.24,25.25,25.24,25.25,12700.0,21.9106,21.9193,21.9106,21.9193,12700.0
2007-01-24 13:45:00,25.24,25.25,25.24,25.25,2700.0,21.9106,21.9193,21.9106,21.9193,2700.0
2007-01-24 13:50:00,25.25,25.25,25.23,25.23,13700.0,21.9193,21.9193,21.9019,21.9019,13700.0
2007-01-24 13:55:00,25.25,25.27,25.24,25.26,14900.0,21.9193,21.9366,21.9106,21.928,14900.0
2007-01-24 14:00:00,25.27,25.27,25.26,25.27,8400.0,21.9366,21.9366,21.928,21.9366,8400.0
2007-01-24 14:05:00,25.27,25.27,25.25,25.27,17000.0,21.9366,21.9366,21.9193,21.9366,17000.0
2007-01-24 14:10:00,25.26,25.27,25.25,25.27,7900.0,21.928,21.9366,21.9193,21.9366,7900.0
2007-01-24 14:15:00,25.27,25.27,25.26,25.26,5900.0,21.9366,21.9366,21.928,21.928,5900.0
2007-01-24 14:20:00,25.27,25.27,25.26,25.26,3700.0,21.9366,21.9366,21.928,21.928,3700.0
2007-01-24 14:25:00,25.27,25.28,25.26,25.27,10300.0,21.9366,21.9453,21.928,21.9366,10300.0
2007-01-24 14:30:00,25.27,25.27,25.25,25.26,11400.0,21.9366,21.9366,21.9193,21.928,11400.0
2007-01-24 14:35:00,25.27,25.3,25.26,25.29,48700.0,21.9366,21.9627,21.928,21.954,48700.0
2007-01-24 14:40:00,25.29,25.31,25.28,25.29,12100.0,21.954,21.9714,21.9453,21.954,12100.0
2007-01-24 14:45:00,25.29,25.29,25.28,25.29,5900.0,21.954,21.954,21.9453,21.954,5900.0
2007-01-24 14:50:00,25.29,25.3,25.28,25.28,16000.0,21.954,21.9627,21.9453,21.9453,16000.0
2007-01-24 14:55:00,25.29,25.29,25.28,25.28,3900.0,21.954,21.954,21.9453,21.9453,3900.0
2007-01-24 15:00:00,25.28,25.3,25.28,25.3,8000.0,21.9453,21.9627,21.9453,21.9627,8000.0
2007-01-24 15:05:00,25.3,25.31,25.29,25.29,16200.0,21.9627,21.9714,21.954,21.954,16200.0
2007-01-24 15:10:00,25.3,25.3,25.29,25.3,43400.0,21.9627,21.9627,21.954,21.9627,43400.0
2007-01-24 15:15:00,25.3,25.3,25.26,25.28,34600.0,21.9627,21.9627,21.928,21.9453,34600.0
2007-01-24 15:20:00,25.28,25.28,25.26,25.27,23200.0,21.9453,21.9453,21.928,21.9366,23200.0
2007-01-24 15:25:00,25.26,25.26,25.24,25.24,14400.0,21.928,21.928,21.9106,21.9106,14400.0
2007-01-24 15:30:00,25.25,25.29,25.25,25.27,64400.0,21.9193,21.954,21.9193,21.9366,64400.0
2007-01-24 15:35:00,25.27,25.28,25.25,25.25,43200.0,21.9366,21.9453,21.9193,21.9193,43200.0
2007-01-24 15:40:00,25.26,25.28,25.25,25.28,37100.0,21.928,21.9453,21.9193,21.9453,37100.0
2007-01-24 15:45:00,25.28,25.3,25.28,25.3,24600.0,21.9453,21.9627,21.9453,21.9627,24600.0
2007-01-24 15:50:00,25.29,25.3,25.28,25.28,30700.0,21.954,21.9627,21.9453,21.9453,30700.0
2007-01-24 15:55:00,25.29,25.34,25.28,25.28,40500.0,21.954,21.9974,21.9453,21.9453,40500.0
2007-01-25 09:30:00,25.15,25.25,25.14,25.19,53700.0,21.8325,21.9193,21.8238,21.8672,53700.0
2007-01-25 09:35:00,25.2,25.25,25.16,25.18,32600.0,21.8759,21.9193,21.8411,21.8585,32600.0
2007-01-25 09:40:00,25.16,25.19,25.13,25.16,26000.0,21.8411,21.8672,21.8151,21.8411,26000.0
2007-01-25 09:45:00,25.17,25.18,25.11,25.11,26800.0,21.8498,21.8585,21.7977,21.7977,26800.0
2007-01-25 09:50:00,25.11,25.17,25.1,25.16,15100.0,21.7977,21.8498,21.7891,21.8411,15100.0
2007-01-25 09:55:00,25.17,25.17,25.15,25.17,5200.0,21.8498,21.8498,21.8325,21.8498,5200.0
2007-01-25 10:00:00,25.17,25.17,25.09,25.1,24500.0,21.8498,21.8498,21.7804,21.7891,24500.0
2007-01-25 10:05:00,25.08,25.09,25.04,25.07,16600.0,21.7717,21.7804,21.737,21.763,16600.0
2007-01-25 10:10:00,25.07,25.1,25.06,25.08,3800.0,21.763,21.7891,21.7543,21.7717,3800.0
2007-01-25 10:15:00,25.09,25.11,25.07,25.1,9900.0,21.7804,21.7977,21.763,21.7891,9900.0
2007-01-25 10:20:00,25.1,25.17,25.08,25.17,14500.0,21.7891,21.8498,21.7717,21.8498,14500.0
2007-01-25 10:25:00,25.17,25.25,25.16,25.24,17200.0,21.8498,21.9193,21.8411,21.9106,17200.0
2007-01-25 10:30:00,25.25,25.3,25.15,25.15,25600.0,21.9193,21.9627,21.8325,21.8325,25600.0
2007-01-25 10:35:00,25.14,25.15,25.1,25.11,8000.0,21.8238,21.8325,21.7891,21.7977,8000.0
2007-01-25 10:40:00,25.09,25.11,25.08,25.1,7200.0,21.7804,21.7977,21.7717,21.7891,7200.0
2007-01-25 10:45:00,25.09,25.1,25.08,25.09,8200.0,21.7804,21.7891,21.7717,21.7804,8200.0
2007-01-25 10:50:00,25.09,25.11,25.07,25.1,61800.0,21.7804,21.7977,21.763,21.7891,61800.0
2007-01-25 10:55:00,25.1,25.13,25.06,25.1,10800.0,21.7891,21.8151,21.7543,21.7891,10800.0
2007-01-25 11:00:00,25.1,25.1,25.08,25.09,12800.0,21.7891,21.7891,21.7717,21.7804,12800.0
2007-01-25 11:05:00,25.08,25.1,25.08,25.09,7200.0,21.7717,21.7891,21.7717,21.7804,7200.0
2007-01-25 11:10:00,25.1,25.11,25.1,25.1,54600.0,21.7891,21.7977,21.7891,21.7891,54600.0
2007-01-25 11:15:00,25.11,25.11,25.09,25.1,5000.0,21.7977,21.7977,21.7804,21.7891,5000.0
2007-01-25 11:20:00,25.1,25.11,25.1,25.11,3900.0,21.7891,21.7977,21.7891,21.7977,3900.0
2007-01-25 11:25:00,25.1,25.11,25.09,25.1,10100.0,21.7891,21.7977,21.7804,21.7891,10100.0
2007-01-25 11:30:00,25.1,25.11,25.1,25.1,7600.0,21.7891,21.7977,21.7891,21.7891,7600.0
2007-01-25 11:35:00,25.1,25.12,25.1,25.11,5200.0,21.7891,21.8064,21.7891,21.7977,5200.0
2007-01-25 11:40:00,25.12,25.13,25.11,25.13,5700.0,21.8064,21.8151,21.7977,21.8151,5700.0
2007-01-25 11:45:00,25.11,25.12,25.11,25.11,3600.0,21.7977,21.8064,21.7977,21.7977,3600.0
2007-01-25 11:50:00,25.11,25.13,25.1,25.1,18600.0,21.7977,21.8151,21.7891,21.7891,18600.0
2007-01-25 11:55:00,25.12,25.12,25.09,25.1,5000.0,21.8064,21.8064,21.7804,21.7891,5000.0
2007-01-25 12:00:00,25.1,25.11,25.09,25.1,8600.0,21.7891,21.7977,21.7804,21.7891,8600.0
2007-01-25 12:05:00,25.1,25.11,25.08,25.11,12400.0,21.7891,21.7977,21.7717,21.7977,12400.0
2007-01-25 12:10:00,25.11,25.13,25.1,25.12,22700.0,21.7977,21.8151,21.7891,21.8064,22700.0
2007-01-25 12:15:00,25.11,25.12,25.11,25.11,1400.0,21.7977,21.8064,21.7977,21.7977,1400.0
2007-01-25 12:20:00,25.11,25.13,25.11,25.12,5000.0,21.7977,21.8151,21.7977,21.8064,5000.0
2007-01-25 12:25:00,25.13,25.16,25.12,25.16,35400.0,21.8151,21.8411,21.8064,21.8411,35400.0
2007-01-25 12:30:00,25.18,25.2,25.1,25.18,89900.0,21.8585,21.8759,21.7891,21.8585,89900.0
2007-01-25 12:35:00,25.18,25.22,25.18,25.19,16700.0,21.8585,21.8932,21.8585,21.8672,16700.0
2007-01-25 12:40:00,25.19,25.2,25.16,25.2,65200.0,21.8672,21.8759,21.8411,21.8759,65200.0
2007-01-25 12:45:00,25.2,25.21,25.2,25.21,13000.0,21.8759,21.8845,21.8759,21.8845,13000.0
2007-01-25 12:50:00,25.21,25.22,25.19,25.19,4200.0,21.8845,21.8932,21.8672,21.8672,4200.0
2007-01-25 12:55:00,25.19,25.22,25.19,25.2,31400.0,21.8672,21.8932,21.8672,21.8759,31400.0
2007-01-25 13:00:00,25.19,25.22,25.19,25.22,4500.0,21.8672,21.8932,21.8672,21.8932,4500.0
2007-01-25 13:05:00,25.21,25.23,25.21,25.23,4000.0,21.8845,21.9019,21.8845,21.9019,4000.0
2007-01-25 13:10:00,25.22,25.23,25.22,25.22,7200.0,21.8932,21.9019,21.8932,21.8932,7200.0
2007-01-25 13:15:00,25.23,25.23,25.22,25.23,14000.0,21.9019,21.9019,21.8932,21.9019,14000.0
2007-01-25 13:20:00,25.22,25.23,25.19,25.22,20200.0,21.8932,21.9019,21.8672,21.8932,20200.0
2007-01-25 13:25:00,25.22,25.27,25.22,25.26,28300.0,21.8932,21.9366,21.8932,21.928,28300.0
2007-01-25 13:30:00,25.26,25.31,25.26,25.3,33600.0,21.928,21.9714,21.928,21.9627,33600.0
2007-01-25 13:35:00,25.3,25.31,25.29,25.29,25100.0,21.9627,21.9714,21.954,21.954,25100.0
2007-01-25 13:40:00,25.29,25.29,25.24,25.24,9900.0,21.954,21.954,21.9106,21.9106,9900.0
2007-01-25 13:45:00,25.24,25.24,25.22,25.22,6000.0,21.9106,21.9106,21.8932,21.8932,6000.0
2007-01-25 13:50:00,25.22,25.23,25.21,25.21,11000.0,21.8932,21.9019,21.8845,21.8845,11000.0
2007-01-25 13:55:00,25.21,25.23,25.2,25.21,27700.0,21.8845,21.9019,21.8759,21.8845,27700.0
2007-01-25 14:00:00,25.19,25.19,25.13,25.18,82300.0,21.8672,21.8672,21.8151,21.8585,82300.0
2007-01-25 14:05:00,25.19,25.19,25.17,25.18,8500.0,21.8672,21.8672,21.8498,21.8585,8500.0
2007-01-25 14:10:00,25.19,25.21,25.18,25.21,11400.0,21.8672,21.8845,21.8585,21.8845,11400.0
2007-01-25 14:15:00,25.19,25.21,25.17,25.19,19200.0,21.8672,21.8845,21.8498,21.8672,19200.0
2007-01-25 14:20:00,25.2,25.21,25.17,25.18,12700.0,21.8759,21.8845,21.8498,21.8585,12700.0
2007-01-25 14:25:00,25.17,25.2,25.17,25.19,18300.0,21.8498,21.8759,21.8498,21.8672,18300.0
2007-01-25 14:30:00,25.2,25.21,25.19,25.19,10900.0,21.8759,21.8845,21.8672,21.8672,10900.0
2007-01-25 14:35:00,25.2,25.21,25.19,25.2,11300.0,21.8759,21.8845,21.8672,21.8759,11300.0
2007-01-25 14:40:00,25.19,25.19,25.18,25.19,12000.0,21.8672,21.8672,21.8585,21.8672,12000.0
2007-01-25 14:45:00,25.19,25.21,25.19,25.2,15400.0,21.8672,21.8845,21.8672,21.8759,15400.0
2007-01-25 14:50:00,25.2,25.22,25.19,25.19,18800.0,21.8759,21.8932,21.8672,21.8672,18800.0
2007-01-25 14:55:00,25.2,25.22,25.2,25.22,7100.0,21.8759,21.8932,21.8759,21.8932,7100.0
2007-01-25 15:00:00,25.21,25.22,25.19,25.21,18900.0,21.8845,21.8932,21.8672,21.8845,18900.0
2007-01-25 15:05:00,25.2,25.21,25.19,25.2,22500.0,21.8759,21.8845,21.8672,21.8759,22500.0
2007-01-25 15:10:00,25.2,25.21,25.18,25.19,17500.0,21.8759,21.8845,21.8585,21.8672,17500.0
2007-01-25 15:15:00,25.19,25.2,25.18,25.18,7500.0,21.8672,21.8759,21.8585,21.8585,7500.0
2007-01-25 15:20:00,25.18,25.2,25.18,25.2,49700.0,21.8585,21.8759,21.8585,21.8759,49700.0
2007-01-25 15:25:00,25.2,25.22,25.19,25.19,13100.0,21.8759,21.8932,21.8672,21.8672,13100.0
2007-01-25 15:30:00,25.2,25.21,25.19,25.2,17300.0,21.8759,21.8845,21.8672,21.8759,17300.0
2007-01-25 15:35:00,25.2,25.21,25.18,25.19,21500.0,21.8759,21.8845,21.8585,21.8672,21500.0
2007-01-25 15:40:00,25.19,25.2,25.17,25.2,17800.0,21.8672,21.8759,21.8498,21.8759,17800.0
2007-01-25 15:45:00,25.19,25.2,25.19,25.19,27000.0,21.8672,21.8759,21.8672,21.8672,27000.0
2007-01-25 15:50:00,25.2,25.21,25.16,25.16,36300.0,21.8759,21.8845,21.8411,21.8411,36300.0
2007-01-25 15:55:00,25.17,25.18,25.11,25.14,39000.0,21.8498,21.8585,21.7977,21.8238,39000.0
2007-01-26 09:30:00,24.93,25.14,24.87,25.12,58200.0,21.6415,21.8238,21.5894,21.8064,58200.0
2007-01-26 09:35:00,25.15,25.26,25.13,25.21,83000.0,21.8325,21.928,21.8151,21.8845,83000.0
2007-01-26 09:40:00,25.21,25.24,25.18,25.2,29800.0,21.8845,21.9106,21.8585,21.8759,29800.0
2007-01-26 09:45:00,25.18,25.26,25.18,25.25,16700.0,21.8585,21.928,21.8585,21.9193,16700.0
2007-01-26 09:50:00,25.25,25.26,25.22,25.24,31600.0,21.9193,21.928,21.8932,21.9106,31600.0
2007-01-26 09:55:00,25.23,25.24,25.21,25.22,10900.0,21.9019,21.9106,21.8845,21.8932,10900.0
2007-01-26 10:00:00,25.22,25.26,25.18,25.19,18900.0,21.8932,21.928,21.8585,21.8672,18900.0
2007-01-26 10:05:00,25.19,25.2,25.1,25.12,16900.0,21.8672,21.8759,21.7891,21.8064,16900.0
2007-01-26 10:10:00,25.11,25.13,25.1,25.11,12400.0,21.7977,21.8151,21.7891,21.7977,12400.0
2007-01-26 10:15:00,25.11,25.13,25.1,25.12,12700.0,21.7977,21.8151,21.7891,21.8064,12700.0
2007-01-26 10:20:00,25.12,25.17,25.11,25.17,18500.0,21.8064,21.8498,21.7977,21.8498,18500.0
2007-01-26 10:25:00,25.16,25.19,25.14,25.18,7700.0,21.8411,21.8672,21.8238,21.8585,7700.0
2007-01-26 10:30:00,25.15,25.17,25.15,25.15,13500.0,21.8325,21.8498,21.8325,21.8325,13500.0
2007-01-26 10:35:00,25.15,25.18,25.14,25.18,12200.0,21.8325,21.8585,21.8238,21.8585,12200.0
2007-01-26 10:40:00,25.17,25.2,25.14,25.2,20000.0,21.8498,21.8759,21.8238,21.8759,20000.0
2007-01-26 10:45:00,25.2,25.25,25.19,25.22,22700.0,21.8759,21.9193,21.8672,21.8932,22700.0
2007-01-26 10:50:00,25.22,25.25,25.2,25.21,61200.0,21.8932,21.9193,21.8759,21.8845,61200.0
2007-01-26 10:55:00,25.22,25.22,25.21,25.21,9200.0,21.8932,21.8932,21.8845,21.8845,9200.0
2007-01-26 11:00:00,25.21,25.22,25.2,25.21,17900.0,21.8845,21.8932,21.8759,21.8845,17900.0
2007-01-26 11:05:00,25.2,25.22,25.2,25.22,18300.0,21.8759,21.8932,21.8759,21.8932,18300.0
2007-01-26 11:10:00,25.23,25.23,25.21,25.21,15200.0,21.9019,21.9019,21.8845,21.8845,15200.0
2007-01-26 11:15:00,25.21,25.23,25.2,25.21,10700.0,21.8845,21.9019,21.8759,21.8845,10700.0
2007-01-26 11:20:00,25.23,25.25,25.22,25.22,11800.0,21.9019,21.9193,21.8932,21.8932,11800.0
2007-01-26 11:25:00,25.22,25.23,25.21,25.23,6400.0,21.8932,21.9019,21.8845,21.9019,6400.0
2007-01-26 11:30:00,25.22,25.23,25.22,25.22,8200.0,21.8932,21.9019,21.8932,21.8932,8200.0
2007-01-26 11:35:00,25.23,25.26,25.2,25.25,46700.0,21.9019,21.928,21.8759,21.9193,46700.0
2007-01-26 11:40:00,25.25,25.26,25.21,25.22,6700.0,21.9193,21.928,21.8845,21.8932,6700.0
2007-01-26 11:45:00,25.22,25.24,25.19,25.19,12200.0,21.8932,21.9106,21.8672,21.8672,12200.0
2007-01-26 11:50:00,25.16,25.18,25.15,25.18,9900.0,21.8411,21.8585,21.8325,21.8585,9900.0
2007-01-26 11:55:00,25.17,25.19,25.17,25.18,5500.0,21.8498,21.8672,21.8498,21.8585,5500.0
2007-01-26 12:00:00,25.19,25.21,25.19,25.2,17800.0,21.8672,21.8845,21.8672,21.8759,17800.0
2007-01-26 12:05:00,25.2,25.21,25.18,25.2,13000.0,21.8759,21.8845,21.8585,21.8759,13000.0
2007-01-26 12:10:00,25.19,25.21,25.19,25.21,6400.0,21.8672,21.8845,21.8672,21.8845,6400.0
2007-01-26 12:15:00,25.2,25.21,25.19,25.2,7900.0,21.8759,21.8845,21.8672,21.8759,7900.0
2007-01-26 12:20:00,25.21,25.21,25.19,25.2,10100.0,21.8845,21.8845,21.8672,21.8759,10100.0
2007-01-26 12:25:00,25.2,25.21,25.2,25.21,10900.0,21.8759,21.8845,21.8759,21.8845,10900.0
2007-01-26 12:30:00,25.2,25.23,25.2,25.21,13700.0,21.8759,21.9019,21.8759,21.8845,13700.0
2007-01-26 12:35:00,25.21,25.21,25.18,25.18,13100.0,21.8845,21.8845,21.8585,21.8585,13100.0
2007-01-26 12:40:00,25.18,25.21,25.17,25.2,15200.0,21.8585,21.8845,21.8498,21.8759,15200.0
2007-01-26 12:45:00,25.2,25.22,25.19,25.22,36600.0,21.8759,21.8932,21.8672,21.8932,36600.0
2007-01-26 12:50:00,25.21,25.23,25.18,25.22,13600.0,21.8845,21.9019,21.8585,21.8932,13600.0
2007-01-26 12:55:00,25.23,25.23,25.21,25.23,6100.0,21.9019,21.9019,21.8845,21.9019,6100.0
2007-01-26 13:00:00,25.22,25.22,25.2,25.21,6900.0,21.8932,21.8932,21.8759,21.8845,6900.0
2007-01-26 13:05:00,25.21,25.22,25.18,25.2,17900.0,21.8845,21.8932,21.8585,21.8759,17900.0
2007-01-26 13:10:00,25.2,25.2,25.13,25.16,24600.0,21.8759,21.8759,21.8151,21.8411,24600.0
2007-01-26 13:15:00,25.15,25.16,25.13,25.14,28700.0,21.8325,21.8411,21.8151,21.8238,28700.0
2007-01-26 13:20:00,25.14,25.16,25.13,25.13,20000.0,21.8238,21.8411,21.8151,21.8151,20000.0
2007-01-26 13:25:00,25.15,25.16,25.12,25.15,14200.0,21.8325,21.8411,21.8064,21.8325,14200.0
2007-01-26 13:30:00,25.15,25.16,25.13,25.14,9700.0,21.8325,21.8411,21.8151,21.8238,9700.0
2007-01-26 13:35:00,25.13,25.16,25.12,25.15,9200.0,21.8151,21.8411,21.8064,21.8325,9200.0
2007-01-26 13:40:00,25.15,25.16,25.13,25.14,9100.0,21.8325,21.8411,21.8151,21.8238,9100.0
2007-01-26 13:45:00,25.13,25.16,25.13,25.15,10200.0,21.8151,21.8411,21.8151,21.8325,10200.0
2007-01-26 13:50:00,25.15,25.16,25.14,25.15,10600.0,21.8325,21.8411,21.8238,21.8325,10600.0
2007-01-26 13:55:00,25.15,25.17,25.12,25.15,21200.0,21.8325,21.8498,21.8064,21.8325,21200.0
2007-01-26 14:00:00,25.14,25.16,25.14,25.16,10500.0,21.8238,21.8411,21.8238,21.8411,10500.0
2007-01-26 14:05:00,25.15,25.16,25.14,25.15,113800.0,21.8325,21.8411,21.8238,21.8325,113800.0
2007-01-26 14:10:00,25.14,25.15,25.14,25.14,6200.0,21.8238,21.8325,21.8238,21.8238,6200.0
2007-01-26 14:15:00,25.15,25.2,25.14,25.2,9500.0,21.8325,21.8759,21.8238,21.8759,9500.0
2007-01-26 14:20:00,25.2,25.2,25.17,25.18,5900.0,21.8759,21.8759,21.8498,21.8585,5900.0
2007-01-26 14:25:00,25.18,25.2,25.18,25.19,4500.0,21.8585,21.8759,21.8585,21.8672,4500.0
2007-01-26 14:30:00,25.19,25.2,25.17,25.17,6000.0,21.8672,21.8759,21.8498,21.8498,6000.0
2007-01-26 14:35:00,25.18,25.19,25.15,25.19,7000.0,21.8585,21.8672,21.8325,21.8672,7000.0
2007-01-26 14:40:00,25.17,25.2,25.17,25.2,16700.0,21.8498,21.8759,21.8498,21.8759,16700.0
2007-01-26 14:45:00,25.19,25.21,25.19,25.2,18700.0,21.8672,21.8845,21.8672,21.8759,18700.0
2007-01-26 14:50:00,25.19,25.21,25.19,25.19,6600.0,21.8672,21.8845,21.8672,21.8672,6600.0
2007-01-26 14:55:00,25.19,25.21,25.18,25.21,7400.0,21.8672,21.8845,21.8585,21.8845,7400.0
2007-01-26 15:00:00,25.2,25.22,25.19,25.19,7500.0,21.8759,21.8932,21.8672,21.8672,7500.0
2007-01-26 15:05:00,25.19,25.22,25.19,25.22,10500.0,21.8672,21.8932,21.8672,21.8932,10500.0
2007-01-26 15:10:00,25.22,25.22,25.2,25.21,11500.0,21.8932,21.8932,21.8759,21.8845,11500.0
2007-01-26 15:15:00,25.22,25.23,25.2,25.22,11800.0,21.8932,21.9019,21.8759,21.8932,11800.0
2007-01-26 15:20:00,25.21,25.22,25.19,25.21,8500.0,21.8845,21.8932,21.8672,21.8845,8500.0
2007-01-26 15:25:00,25.2,25.23,25.18,25.19,13000.0,21.8759,21.9019,21.8585,21.8672,13000.0
2007-01-26 15:30:00,25.18,25.2,25.16,25.19,17800.0,21.8585,21.8759,21.8411,21.8672,17800.0
2007-01-26 15:35:00,25.19,25.21,25.18,25.2,45600.0,21.8672,21.8845,21.8585,21.8759,45600.0
2007-01-26 15:40:00,25.21,25.21,25.19,25.19,14400.0,21.8845,21.8845,21.8672,21.8672,14400.0
2007-01-26 15:45:00,25.19,25.21,25.18,25.2,12300.0,21.8672,21.8845,21.8585,21.8759,12300.0
2007-01-26 15:50:00,25.2,25.22,25.18,25.18,25300.0,21.8759,21.8932,21.8585,21.8585,25300.0
2007-01-26 15:55:00,25.17,25.18,25.13,25.15,71500.0,21.8498,21.8585,21.8151,21.8325,71500.0
2007-01-29 09:30:00,25.13,25.21,25.04,25.2,16600.0,21.8151,21.8845,21.737,21.8759,16600.0
2007-01-29 09:35:00,25.2,25.25,25.2,25.21,7700.0,21.8759,21.9193,21.8759,21.8845,7700.0
2007-01-29 09:40:00,25.2,25.25,25.12,25.13,17100.0,21.8759,21.9193,21.8064,21.8151,17100.0
2007-01-29 09:45:00,25.13,25.13,25.06,25.09,22700.0,21.8151,21.8151,21.7543,21.7804,22700.0
2007-01-29 09:50:00,25.09,25.13,25.08,25.13,7600.0,21.7804,21.8151,21.7717,21.8151,7600.0
2007-01-29 09:55:00,25.12,25.13,24.98,25.01,28700.0,21.8064,21.8151,21.6849,21.7109,28700.0
2007-01-29 10:00:00,25.01,25.01,24.92,24.97,44200.0,21.7109,21.7109,21.6328,21.6762,44200.0
2007-01-29 10:05:00,24.99,25.02,24.97,25.01,23900.0,21.6936,21.7196,21.6762,21.7109,23900.0
2007-01-29 10:10:00,25.0,25.01,24.99,25.0,11600.0,21.7022,21.7109,21.6936,21.7022,11600.0
2007-01-29 10:15:00,25.0,25.01,24.97,24.97,8900.0,21.7022,21.7109,21.6762,21.6762,8900.0
2007-01-29 10:20:00,24.98,24.98,24.91,24.92,20700.0,21.6849,21.6849,21.6241,21.6328,20700.0
2007-01-29 10:25:00,24.93,24.98,24.93,24.97,19700.0,21.6415,21.6849,21.6415,21.6762,19700.0
2007-01-29 10:30:00,24.98,24.98,24.94,24.95,19400.0,21.6849,21.6849,21.6502,21.6588,19400.0
2007-01-29 10:35:00,24.96,25.02,24.94,25.02,17700.0,21.6675,21.7196,21.6502,21.7196,17700.0
2007-01-29 10:40:00,25.02,25.05,25.02,25.05,14300.0,21.7196,21.7457,21.7196,21.7457,14300.0
2007-01-29 10:45:00,25.05,25.07,25.03,25.07,5700.0,21.7457,21.763,21.7283,21.763,5700.0
2007-01-29 10:50:00,25.05,25.06,24.99,24.99,13000.0,21.7457,21.7543,21.6936,21.6936,13000.0
2007-01-29 10:55:00,24.99,25.01,24.96,24.96,16500.0,21.6936,21.7109,21.6675,21.6675,16500.0
2007-01-29 11:00:00,24.96,24.96,24.89,24.94,35000.0,21.6675,21.6675,21.6068,21.6502,35000.0
2007-01-29 11:05:00,24.94,24.97,24.93,24.97,19900.0,21.6502,21.6762,21.6415,21.6762,19900.0
2007-01-29 11:10:00,24.97,24.98,24.94,24.97,21600.0,21.6762,21.6849,21.6502,21.6762,21600.0
2007-01-29 11:15:00,24.96,24.97,24.94,24.94,8600.0,21.6675,21.6762,21.6502,21.6502,8600.0
2007-01-29 11:20:00,24.95,24.96,24.91,24.92,10900.0,21.6588,21.6675,21.6241,21.6328,10900.0
2007-01-29 11:25:00,24.92,24.93,24.91,24.92,10300.0,21.6328,21.6415,21.6241,21.6328,10300.0
2007-01-29 11:30:00,24.92,24.92,24.86,24.87,18500.0,21.6328,21.6328,21.5807,21.5894,18500.0
2007-01-29 11:35:00,24.86,24.9,24.86,24.88,13800.0,21.5807,21.6154,21.5807,21.5981,13800.0
2007-01-29 11:40:00,24.88,24.9,24.86,24.9,18100.0,21.5981,21.6154,21.5807,21.6154,18100.0
2007-01-29 11:45:00,24.91,24.92,24.9,24.92,5600.0,21.6241,21.6328,21.6154,21.6328,5600.0
2007-01-29 11:50:00,24.91,24.92,24.9,24.91,9600.0,21.6241,21.6328,21.6154,21.6241,9600.0
2007-01-29 11:55:00,24.9,24.91,24.9,24.91,7800.0,21.6154,21.6241,21.6154,21.6241,7800.0
2007-01-29 12:00:00,24.9,24.91,24.87,24.87,16800.0,21.6154,21.6241,21.5894,21.5894,16800.0
2007-01-29 12:05:00,24.88,24.9,24.88,24.89,9300.0,21.5981,21.6154,21.5981,21.6068,9300.0
2007-01-29 12:10:00,24.89,24.9,24.88,24.88,16300.0,21.6068,21.6154,21.5981,21.5981,16300.0
2007-01-29 12:15:00,24.89,24.9,24.88,24.89,4700.0,21.6068,21.6154,21.5981,21.6068,4700.0
2007-01-29 12:20:00,24.88,24.89,24.86,24.89,17800.0,21.5981,21.6068,21.5807,21.6068,17800.0
2007-01-29 12:25:00,24.9,24.93,24.89,24.92,12100.0,21.6154,21.6415,21.6068,21.6328,12100.0
2007-01-29 12:30:00,24.92,24.95,24.92,24.94,7800.0,21.6328,21.6588,21.6328,21.6502,7800.0
2007-01-29 12:35:00,24.95,24.96,24.95,24.95,4500.0,21.6588,21.6675,21.6588,21.6588,4500.0
2007-01-29 12:40:00,24.96,24.96,24.94,24.96,6900.0,21.6675,21.6675,21.6502,21.6675,6900.0
2007-01-29 12:45:00,24.96,24.97,24.95,24.96,7700.0,21.6675,21.6762,21.6588,21.6675,7700.0
2007-01-29 12:50:00,24.97,24.97,24.95,24.95,9700.0,21.6762,21.6762,21.6588,21.6588,9700.0
2007-01-29 12:55:00,24.96,24.98,24.96,24.98,5300.0,21.6675,21.6849,21.6675,21.6849,5300.0
2007-01-29 13:00:00,24.99,24.99,24.93,24.93,27800.0,21.6936,21.6936,21.6415,21.6415,27800.0
2007-01-29 13:05:00,24.95,24.97,24.94,24.97,6600.0,21.6588,21.6762,21.6502,21.6762,6600.0
2007-01-29 13:10:00,24.96,24.98,24.96,24.98,6000.0,21.6675,21.6849,21.6675,21.6849,6000.0
2007-01-29 13:15:00,24.98,24.98,24.95,24.96,7200.0,21.6849,21.6849,21.6588,21.6675,7200.0
2007-01-29 13:20:00,24.95,24.96,24.92,24.94,14900.0,21.6588,21.6675,21.6328,21.6502,14900.0
2007-01-29 13:25:00,24.94,24.95,24.93,24.94,5000.0,21.6502,21.6588,21.6415,21.6502,5000.0
2007-01-29 13:30:00,24.93,24.96,24.93,24.95,5300.0,21.6415,21.6675,21.6415,21.6588,5300.0
2007-01-29 13:35:00,24.95,24.98,24.95,24.96,20400.0,21.6588,21.6849,21.6588,21.6675,20400.0
2007-01-29 13:40:00,24.96,24.98,24.95,24.96,5200.0,21.6675,21.6849,21.6588,21.6675,5200.0
2007-01-29 13:45:00,24.97,24.97,24.91,24.93,5700.0,21.6762,21.6762,21.6241,21.6415,5700.0
2007-01-29 13:50:00,24.92,24.93,24.85,24.86,21600.0,21.6328,21.6415,21.572,21.5807,21600.0
2007-01-29 13:55:00,24.86,24.86,24.83,24.83,9500.0,21.5807,21.5807,21.5547,21.5547,9500.0
2007-01-29 14:00:00,24.82,24.83,24.78,24.8,20800.0,21.546,21.5547,21.5113,21.5286,20800.0
2007-01-29 14:05:00,24.81,24.84,24.8,24.84,15100.0,21.5373,21.5634,21.5286,21.5634,15100.0
2007-01-29 14:10:00,24.83,24.84,24.79,24.8,9100.0,21.5547,21.5634,21.5199,21.5286,9100.0
2007-01-29 14:15:00,24.81,24.83,24.8,24.82,8300.0,21.5373,21.5547,21.5286,21.546,8300.0
2007-01-29 14:20:00,24.83,24.84,24.82,24.82,6700.0,21.5547,21.5634,21.546,21.546,6700.0
2007-01-29 14:25:00,24.82,24.84,24.8,24.81,9300.0,21.546,21.5634,21.5286,21.5373,9300.0
2007-01-29 14:30:00,24.81,24.83,24.76,24.77,23400.0,21.5373,21.5547,21.4939,21.5026,23400.0
2007-01-29 14:35:00,24.78,24.83,24.76,24.82,23100.0,21.5113,21.5547,21.4939,21.546,23100.0
2007-01-29 14:40:00,24.82,24.86,24.81,24.85,5900.0,21.546,21.5807,21.5373,21.572,5900.0
2007-01-29 14:45:00,24.86,24.87,24.83,24.84,11600.0,21.5807,21.5894,21.5547,21.5634,11600.0
2007-01-29 14:50:00,24.84,24.86,24.84,24.84,6700.0,21.5634,21.5807,21.5634,21.5634,6700.0
2007-01-29 14:55:00,24.85,24.86,24.83,24.83,5400.0,21.572,21.5807,21.5547,21.5547,5400.0
2007-01-29 15:00:00,24.84,24.9,24.84,24.9,19900.0,21.5634,21.6154,21.5634,21.6154,19900.0
2007-01-29 15:05:00,24.9,24.91,24.85,24.86,43500.0,21.6154,21.6241,21.572,21.5807,43500.0
2007-01-29 15:10:00,24.87,24.89,24.86,24.89,11300.0,21.5894,21.6068,21.5807,21.6068,11300.0
2007-01-29 15:15:00,24.88,24.89,24.83,24.87,16400.0,21.5981,21.6068,21.5547,21.5894,16400.0
2007-01-29 15:20:00,24.87,24.88,24.85,24.87,17800.0,21.5894,21.5981,21.572,21.5894,17800.0
2007-01-29 15:25:00,24.87,24.9,24.87,24.9,18100.0,21.5894,21.6154,21.5894,21.6154,18100.0
2007-01-29 15:30:00,24.89,24.9,24.84,24.86,21700.0,21.6068,21.6154,21.5634,21.5807,21700.0
2007-01-29 15:35:00,24.85,24.88,24.85,24.88,10800.0,21.572,21.5981,21.572,21.5981,10800.0
2007-01-29 15:40:00,24.87,24.9,24.86,24.89,20700.0,21.5894,21.6154,21.5807,21.6068,20700.0
2007-01-29 15:45:00,24.88,24.92,24.87,24.88,21000.0,21.5981,21.6328,21.5894,21.5981,21000.0
2007-01-29 15:50:00,24.88,24.89,24.84,24.87,50800.0,21.5981,21.6068,21.5634,21.5894,50800.0
2007-01-29 15:55:00,24.87,24.91,24.86,24.86,32400.0,21.5894,21.6241,21.5807,21.5807,32400.0
2007-01-30 09:30:00,24.87,24.95,24.83,24.83,14700.0,21.5894,21.6588,21.5547,21.5547,14700.0
2007-01-30 09:35:00,24.83,24.91,24.83,24.86,7700.0,21.5547,21.6241,21.5547,21.5807,7700.0
2007-01-30 09:40:00,24.88,24.95,24.86,24.91,9700.0,21.5981,21.6588,21.5807,21.6241,9700.0
2007-01-30 09:45:00,24.91,24.96,24.91,24.94,7200.0,21.6241,21.6675,21.6241,21.6502,7200.0
2007-01-30 09:50:00,24.93,24.94,24.83,24.84,14000.0,21.6415,21.6502,21.5547,21.5634,14000.0
2007-01-30 09:55:00,24.82,24.86,24.76,24.83,14700.0,21.546,21.5807,21.4939,21.5547,14700.0
2007-01-30 10:00:00,24.81,24.84,24.75,24.77,52700.0,21.5373,21.5634,21.4852,21.5026,52700.0
2007-01-30 10:05:00,24.81,24.9,24.78,24.89,22500.0,21.5373,21.6154,21.5113,21.6068,22500.0
2007-01-30 10:10:00,24.9,24.99,24.9,24.93,17400.0,21.6154,21.6936,21.6154,21.6415,17400.0
2007-01-30 10:15:00,24.93,24.97,24.92,24.94,13000.0,21.6415,21.6762,21.6328,21.6502,13000.0
2007-01-30 10:20:00,24.94,25.07,24.94,24.98,36600.0,21.6502,21.763,21.6502,21.6849,36600.0
2007-01-30 10:25:00,24.98,24.98,24.96,24.97,1800.0,21.6849,21.6849,21.6675,21.6762,1800.0
2007-01-30 10:30:00,24.97,24.97,24.89,24.89,11900.0,21.6762,21.6762,21.6068,21.6068,11900.0
2007-01-30 10:35:00,24.9,24.91,24.88,24.88,5100.0,21.6154,21.6241,21.5981,21.5981,5100.0
2007-01-30 10:40:00,24.88,24.88,24.8,24.82,9800.0,21.5981,21.5981,21.5286,21.546,9800.0
2007-01-30 10:45:00,24.81,24.82,24.8,24.8,18600.0,21.5373,21.546,21.5286,21.5286,18600.0
2007-01-30 10:50:00,24.8,24.81,24.8,24.8,8700.0,21.5286,21.5373,21.5286,21.5286,8700.0
2007-01-30 10:55:00,24.81,24.85,24.8,24.84,12000.0,21.5373,21.572,21.5286,21.5634,12000.0
2007-01-30 11:00:00,24.85,24.85,24.83,24.84,3900.0,21.572,21.572,21.5547,21.5634,3900.0
2007-01-30 11:05:00,24.83,24.92,24.83,24.9,12500.0,21.5547,21.6328,21.5547,21.6154,12500.0
2007-01-30 11:10:00,24.91,24.93,24.91,24.92,5800.0,21.6241,21.6415,21.6241,21.6328,5800.0
2007-01-30 11:15:00,24.92,24.93,24.91,24.93,8700.0,21.6328,21.6415,21.6241,21.6415,8700.0
2007-01-30 11:20:00,24.93,24.94,24.92,24.94,5600.0,21.6415,21.6502,21.6328,21.6502,5600.0
2007-01-30 11:25:00,24.93,24.93,24.91,24.91,4600.0,21.6415,21.6415,21.6241,21.6241,4600.0
2007-01-30 11:30:00,24.92,24.92,24.88,24.89,8700.0,21.6328,21.6328,21.5981,21.6068,8700.0
2007-01-30 11:35:00,24.88,24.89,24.86,24.86,4300.0,21.5981,21.6068,21.5807,21.5807,4300.0
2007-01-30 11:40:00,24.87,24.87,24.85,24.86,7800.0,21.5894,21.5894,21.572,21.5807,7800.0
2007-01-30 11:45:00,24.88,24.88,24.87,24.87,6100.0,21.5981,21.5981,21.5894,21.5894,6100.0
2007-01-30 11:50:00,24.87,24.91,24.87,24.87,19300.0,21.5894,21.6241,21.5894,21.5894,19300.0
2007-01-30 11:55:00,24.87,24.88,24.87,24.87,8000.0,21.5894,21.5981,21.5894,21.5894,8000.0
2007-01-30 12:00:00,24.86,24.86,24.85,24.86,4100.0,21.5807,21.5807,21.572,21.5807,4100.0
2007-01-30 12:05:00,24.86,24.86,24.85,24.85,4200.0,21.5807,21.5807,21.572,21.572,4200.0
2007-01-30 12:10:00,24.84,24.85,24.84,24.84,5700.0,21.5634,21.572,21.5634,21.5634,5700.0
2007-01-30 12:15:00,24.84,24.84,24.82,24.82,4000.0,21.5634,21.5634,21.546,21.546,4000.0
2007-01-30 12:20:00,24.82,24.82,24.79,24.79,8200.0,21.546,21.546,21.5199,21.5199,8200.0
2007-01-30 12:25:00,24.79,24.82,24.79,24.81,9100.0,21.5199,21.546,21.5199,21.5373,9100.0
2007-01-30 12:30:00,24.81,24.81,24.8,24.81,4300.0,21.5373,21.5373,21.5286,21.5373,4300.0
2007-01-30 12:35:00,24.82,24.82,24.81,24.81,8200.0,21.546,21.546,21.5373,21.5373,8200.0
2007-01-30 12:40:00,24.81,24.82,24.81,24.81,5200.0,21.5373,21.546,21.5373,21.5373,5200.0
2007-01-30 12:45:00,24.81,24.81,24.79,24.8,21800.0,21.5373,21.5373,21.5199,21.5286,21800.0
2007-01-30 12:50:00,24.8,24.8,24.79,24.8,9600.0,21.5286,21.5286,21.5199,21.5286,9600.0
2007-01-30 12:55:00,24.81,24.81,24.79,24.81,5000.0,21.5373,21.5373,21.5199,21.5373,5000.0
2007-01-30 13:00:00,24.81,24.81,24.8,24.81,7400.0,21.5373,21.5373,21.5286,21.5373,7400.0
2007-01-30 13:05:00,24.81,24.81,24.79,24.8,9300.0,21.5373,21.5373,21.5199,21.5286,9300.0
2007-01-30 13:10:00,24.8,24.81,24.79,24.79,9600.0,21.5286,21.5373,21.5199,21.5199,9600.0
2007-01-30 13:15:00,24.79,24.81,24.79,24.79,6300.0,21.5199,21.5373,21.5199,21.5199,6300.0
2007-01-30 13:20:00,24.8,24.81,24.79,24.81,10800.0,21.5286,21.5373,21.5199,21.5373,10800.0
2007-01-30 13:25:00,24.8,24.81,24.79,24.81,15100.0,21.5286,21.5373,21.5199,21.5373,15100.0
2007-01-30 13:30:00,24.81,24.83,24.8,24.81,16600.0,21.5373,21.5547,21.5286,21.5373,16600.0
2007-01-30 13:35:00,24.81,24.82,24.8,24.81,9500.0,21.5373,21.546,21.5286,21.5373,9500.0
2007-01-30 13:40:00,24.8,24.82,24.8,24.81,14500.0,21.5286,21.546,21.5286,21.5373,14500.0
2007-01-30 13:45:00,24.82,24.85,24.81,24.83,14700.0,21.546,21.572,21.5373,21.5547,14700.0
2007-01-30 13:50:00,24.82,24.86,24.82,24.84,24100.0,21.546,21.5807,21.546,21.5634,24100.0
2007-01-30 13:55:00,24.85,24.86,24.85,24.86,6900.0,21.572,21.5807,21.572,21.5807,6900.0
2007-01-30 14:00:00,24.86,24.87,24.85,24.86,11000.0,21.5807,21.5894,21.572,21.5807,11000.0
2007-01-30 14:05:00,24.86,24.87,24.85,24.86,8200.0,21.5807,21.5894,21.572,21.5807,8200.0
2007-01-30 14:10:00,24.85,24.86,24.84,24.86,6600.0,21.572,21.5807,21.5634,21.5807,6600.0
2007-01-30 14:15:00,24.85,24.88,24.85,24.88,9000.0,21.572,21.5981,21.572,21.5981,9000.0
2007-01-30 14:20:00,24.88,24.9,24.87,24.9,9300.0,21.5981,21.6154,21.5894,21.6154,9300.0
2007-01-30 14:25:00,24.89,24.89,24.88,24.88,7400.0,21.6068,21.6068,21.5981,21.5981,7400.0
2007-01-30 14:30:00,24.88,24.88,24.88,24.88,5700.0,21.5981,21.5981,21.5981,21.5981,5700.0
2007-01-30 14:35:00,24.89,24.89,24.88,24.89,7100.0,21.6068,21.6068,21.5981,21.6068,7100.0
2007-01-30 14:40:00,24.88,24.89,24.85,24.85,15500.0,21.5981,21.6068,21.572,21.572,15500.0
2007-01-30 14:45:00,24.85,24.87,24.85,24.86,9600.0,21.572,21.5894,21.572,21.5807,9600.0
2007-01-30 14:50:00,24.86,24.88,24.86,24.88,7800.0,21.5807,21.5981,21.5807,21.5981,7800.0
2007-01-30 14:55:00,24.89,24.9,24.87,24.88,14900.0,21.6068,21.6154,21.5894,21.5981,14900.0
2007-01-30 15:00:00,24.87,24.88,24.86,24.87,10300.0,21.5894,21.5981,21.5807,21.5894,10300.0
2007-01-30 15:05:00,24.88,24.88,24.85,24.85,9300.0,21.5981,21.5981,21.572,21.572,9300.0
2007-01-30 15:10:00,24.85,24.87,24.84,24.85,16200.0,21.572,21.5894,21.5634,21.572,16200.0
2007-01-30 15:15:00,24.86,24.87,24.84,24.84,9500.0,21.5807,21.5894,21.5634,21.5634,9500.0
2007-01-30 15:20:00,24.85,24.86,24.84,24.86,9800.0,21.572,21.5807,21.5634,21.5807,9800.0
2007-01-30 15:25:00,24.86,24.86,24.83,24.83,10800.0,21.5807,21.5807,21.5547,21.5547,10800.0
2007-01-30 15:30:00,24.84,24.85,24.83,24.83,13900.0,21.5634,21.572,21.5547,21.5547,13900.0
2007-01-30 15:35:00,24.83,24.87,24.83,24.86,14100.0,21.5547,21.5894,21.5547,21.5807,14100.0
2007-01-30 15:40:00,24.86,24.86,24.84,24.84,19500.0,21.5807,21.5807,21.5634,21.5634,19500.0
2007-01-30 15:45:00,24.84,24.86,24.82,24.83,13100.0,21.5634,21.5807,21.546,21.5547,13100.0
2007-01-30 15:50:00,24.83,24.9,24.82,24.86,20300.0,21.5547,21.6154,21.546,21.5807,20300.0
2007-01-30 15:55:00,24.86,24.88,24.85,24.88,20200.0,21.5807,21.5981,21.572,21.5981,20200.0
2007-01-31 09:30:00,24.95,24.98,24.83,24.86,23600.0,21.6588,21.6849,21.5547,21.5807,23600.0
2007-01-31 09:35:00,24.82,24.88,24.8,24.82,7500.0,21.546,21.5981,21.5286,21.546,7500.0
2007-01-31 09:40:00,24.84,24.86,24.81,24.83,6000.0,21.5634,21.5807,21.5373,21.5547,6000.0
2007-01-31 09:45:00,24.83,24.87,24.8,24.81,5200.0,21.5547,21.5894,21.5286,21.5373,5200.0
2007-01-31 09:50:00,24.82,24.82,24.76,24.78,9300.0,21.546,21.546,21.4939,21.5113,9300.0
2007-01-31 09:55:00,24.78,24.8,24.76,24.79,4300.0,21.5113,21.5286,21.4939,21.5199,4300.0
2007-01-31 10:00:00,24.78,24.79,24.75,24.75,7900.0,21.5113,21.5199,21.4852,21.4852,7900.0
2007-01-31 10:05:00,24.75,24.78,24.68,24.76,41100.0,21.4852,21.5113,21.4245,21.4939,41100.0
2007-01-31 10:10:00,24.76,24.76,24.72,24.73,9300.0,21.4939,21.4939,21.4592,21.4679,9300.0
2007-01-31 10:15:00,24.72,24.75,24.72,24.75,18500.0,21.4592,21.4852,21.4592,21.4852,18500.0
2007-01-31 10:20:00,24.74,24.75,24.71,24.72,7300.0,21.4765,21.4852,21.4505,21.4592,7300.0
2007-01-31 10:25:00,24.71,24.73,24.71,24.73,17200.0,21.4505,21.4679,21.4505,21.4679,17200.0
2007-01-31 10:30:00,24.73,24.75,24.72,24.75,8100.0,21.4679,21.4852,21.4592,21.4852,8100.0
2007-01-31 10:35:00,24.74,24.75,24.73,24.74,9900.0,21.4765,21.4852,21.4679,21.4765,9900.0
2007-01-31 10:40:00,24.73,24.73,24.71,24.71,13200.0,21.4679,21.4679,21.4505,21.4505,13200.0
2007-01-31 10:45:00,24.72,24.72,24.71,24.71,4500.0,21.4592,21.4592,21.4505,21.4505,4500.0
2007-01-31 10:50:00,24.72,24.74,24.71,24.71,17700.0,21.4592,21.4765,21.4505,21.4505,17700.0
2007-01-31 10:55:00,24.71,24.73,24.71,24.73,14500.0,21.4505,21.4679,21.4505,21.4679,14500.0
2007-01-31 11:00:00,24.71,24.73,24.7,24.72,11600.0,21.4505,21.4679,21.4418,21.4592,11600.0
2007-01-31 11:05:00,24.73,24.73,24.7,24.72,3900.0,21.4679,21.4679,21.4418,21.4592,3900.0
2007-01-31 11:10:00,24.71,24.74,24.71,24.72,21300.0,21.4505,21.4765,21.4505,21.4592,21300.0
2007-01-31 11:15:00,24.71,24.73,24.7,24.7,13900.0,21.4505,21.4679,21.4418,21.4418,13900.0
2007-01-31 11:20:00,24.7,24.72,24.7,24.71,7100.0,21.4418,21.4592,21.4418,21.4505,7100.0
2007-01-31 11:25:00,24.7,24.72,24.7,24.7,16500.0,21.4418,21.4592,21.4418,21.4418,16500.0
2007-01-31 11:30:00,24.7,24.72,24.7,24.72,6900.0,21.4418,21.4592,21.4418,21.4592,6900.0
2007-01-31 11:35:00,24.71,24.73,24.71,24.72,9500.0,21.4505,21.4679,21.4505,21.4592,9500.0
2007-01-31 11:40:00,24.73,24.73,24.71,24.73,10200.0,21.4679,21.4679,21.4505,21.4679,10200.0
2007-01-31 11:45:00,24.73,24.75,24.73,24.75,9500.0,21.4679,21.4852,21.4679,21.4852,9500.0
2007-01-31 11:50:00,24.74,24.75,24.74,24.75,18900.0,21.4765,21.4852,21.4765,21.4852,18900.0
2007-01-31 11:55:00,24.75,24.75,24.73,24.74,14700.0,21.4852,21.4852,21.4679,21.4765,14700.0
2007-01-31 12:00:00,24.72,24.74,24.72,24.72,9300.0,21.4592,21.4765,21.4592,21.4592,9300.0
2007-01-31 12:05:00,24.72,24.74,24.71,24.72,17400.0,21.4592,21.4765,21.4505,21.4592,17400.0
2007-01-31 12:10:00,24.73,24.75,24.72,24.72,23300.0,21.4679,21.4852,21.4592,21.4592,23300.0
2007-01-31 12:15:00,24.72,24.76,24.72,24.73,27500.0,21.4592,21.4939,21.4592,21.4679,27500.0
2007-01-31 12:20:00,24.73,24.74,24.71,24.71,12300.0,21.4679,21.4765,21.4505,21.4505,12300.0
2007-01-31 12:25:00,24.72,24.72,24.69,24.69,12500.0,21.4592,21.4592,21.4331,21.4331,12500.0
2007-01-31 12:30:00,24.69,24.71,24.69,24.71,8600.0,21.4331,21.4505,21.4331,21.4505,8600.0
2007-01-31 12:35:00,24.71,24.71,24.7,24.71,4500.0,21.4505,21.4505,21.4418,21.4505,4500.0
2007-01-31 12:40:00,24.71,24.72,24.7,24.71,8500.0,21.4505,21.4592,21.4418,21.4505,8500.0
2007-01-31 12:45:00,24.71,24.72,24.7,24.71,9000.0,21.4505,21.4592,21.4418,21.4505,9000.0
2007-01-31 12:50:00,24.71,24.73,24.71,24.71,9800.0,21.4505,21.4679,21.4505,21.4505,9800.0
2007-01-31 12:55:00,24.72,24.72,24.7,24.71,5900.0,21.4592,21.4592,21.4418,21.4505,5900.0
2007-01-31 13:00:00,24.71,24.71,24.69,24.71,13900.0,21.4505,21.4505,21.4331,21.4505,13900.0
2007-01-31 13:05:00,24.71,24.71,24.7,24.7,6900.0,21.4505,21.4505,21.4418,21.4418,6900.0
2007-01-31 13:10:00,24.71,24.72,24.7,24.71,6900.0,21.4505,21.4592,21.4418,21.4505,6900.0
2007-01-31 13:15:00,24.71,24.71,24.7,24.7,2700.0,21.4505,21.4505,21.4418,21.4418,2700.0
2007-01-31 13:20:00,24.7,24.71,24.69,24.71,13200.0,21.4418,21.4505,21.4331,21.4505,13200.0
2007-01-31 13:25:00,24.7,24.72,24.7,24.7,7700.0,21.4418,21.4592,21.4418,21.4418,7700.0
2007-01-31 13:30:00,24.7,24.71,24.69,24.69,6800.0,21.4418,21.4505,21.4331,21.4331,6800.0
2007-01-31 13:35:00,24.7,24.72,24.7,24.71,11300.0,21.4418,21.4592,21.4418,21.4505,11300.0
2007-01-31 13:40:00,24.71,24.73,24.71,24.73,19400.0,21.4505,21.4679,21.4505,21.4679,19400.0
2007-01-31 13:45:00,24.73,24.73,24.71,24.72,9900.0,21.4679,21.4679,21.4505,21.4592,9900.0
2007-01-31 13:50:00,24.72,24.73,24.71,24.73,18100.0,21.4592,21.4679,21.4505,21.4679,18100.0
2007-01-31 13:55:00,24.73,24.73,24.7,24.71,15500.0,21.4679,21.4679,21.4418,21.4505,15500.0
2007-01-31 14:00:00,24.71,24.72,24.71,24.71,3600.0,21.4505,21.4592,21.4505,21.4505,3600.0
2007-01-31 14:05:00,24.72,24.73,24.71,24.71,13600.0,21.4592,21.4679,21.4505,21.4505,13600.0
2007-01-31 14:10:00,24.71,24.72,24.69,24.69,11100.0,21.4505,21.4592,21.4331,21.4331,11100.0
2007-01-31 14:15:00,24.71,24.77,24.7,24.77,19300.0,21.4505,21.5026,21.4418,21.5026,19300.0
2007-01-31 14:20:00,24.76,24.85,24.76,24.83,51100.0,21.4939,21.572,21.4939,21.5547,51100.0
2007-01-31 14:25:00,24.83,24.85,24.78,24.79,18300.0,21.5547,21.572,21.5113,21.5199,18300.0
2007-01-31 14:30:00,24.78,24.8,24.76,24.77,10600.0,21.5113,21.5286,21.4939,21.5026,10600.0
2007-01-31 14:35:00,24.78,24.84,24.78,24.81,15100.0,21.5113,21.5634,21.5113,21.5373,15100.0
2007-01-31 14:40:00,24.81,24.83,24.78,24.78,12800.0,21.5373,21.5547,21.5113,21.5113,12800.0
2007-01-31 14:45:00,24.8,24.81,24.77,24.79,8800.0,21.5286,21.5373,21.5026,21.5199,8800.0
2007-01-31 14:50:00,24.79,24.8,24.77,24.78,17800.0,21.5199,21.5286,21.5026,21.5113,17800.0
2007-01-31 14:55:00,24.78,24.8,24.78,24.78,10700.0,21.5113,21.5286,21.5113,21.5113,10700.0
2007-01-31 15:00:00,24.79,24.79,24.75,24.76,26300.0,21.5199,21.5199,21.4852,21.4939,26300.0
2007-01-31 15:05:00,24.77,24.79,24.76,24.78,38300.0,21.5026,21.5199,21.4939,21.5113,38300.0
2007-01-31 15:10:00,24.79,24.81,24.78,24.8,8900.0,21.5199,21.5373,21.5113,21.5286,8900.0
2007-01-31 15:15:00,24.8,24.81,24.8,24.81,7900.0,21.5286,21.5373,21.5286,21.5373,7900.0
2007-01-31 15:20:00,24.8,24.81,24.78,24.79,19100.0,21.5286,21.5373,21.5113,21.5199,19100.0
2007-01-31 15:25:00,24.78,24.8,24.78,24.79,10800.0,21.5113,21.5286,21.5113,21.5199,10800.0
2007-01-31 15:30:00,24.8,24.81,24.77,24.79,18700.0,21.5286,21.5373,21.5026,21.5199,18700.0
2007-01-31 15:35:00,24.79,24.82,24.79,24.82,13700.0,21.5199,21.546,21.5199,21.546,13700.0
2007-01-31 15:40:00,24.82,24.82,24.78,24.78,20000.0,21.546,21.546,21.5113,21.5113,20000.0
2007-01-31 15:45:00,24.78,24.79,24.77,24.77,17600.0,21.5113,21.5199,21.5026,21.5026,17600.0
2007-01-31 15:50:00,24.77,24.77,24.71,24.74,71600.0,21.5026,21.5026,21.4505,21.4765,71600.0
2007-01-31 15:55:00,24.74,24.76,24.71,24.76,61900.0,21.4765,21.4939,21.4505,21.4939,61900.0
2007-02-01 09:30:00,24.86,24.88,24.69,24.7,28500.0,21.5807,21.5981,21.4331,21.4418,28500.0
2007-02-01 09:35:00,24.72,24.79,24.7,24.7,17600.0,21.4592,21.5199,21.4418,21.4418,17600.0
2007-02-01 09:40:00,24.71,24.73,24.7,24.7,19700.0,21.4505,21.4679,21.4418,21.4418,19700.0
2007-02-01 09:45:00,24.7,24.73,24.7,24.73,23500.0,21.4418,21.4679,21.4418,21.4679,23500.0
2007-02-01 09:50:00,24.73,24.84,24.73,24.84,26300.0,21.4679,21.5634,21.4679,21.5634,26300.0
2007-02-01 09:55:00,24.83,24.89,24.82,24.89,17700.0,21.5547,21.6068,21.546,21.6068,17700.0
2007-02-01 10:00:00,24.87,24.89,24.83,24.83,12500.0,21.5894,21.6068,21.5547,21.5547,12500.0
2007-02-01 10:05:00,24.83,24.84,24.71,24.72,20500.0,21.5547,21.5634,21.4505,21.4592,20500.0
2007-02-01 10:10:00,24.7,24.73,24.7,24.71,14000.0,21.4418,21.4679,21.4418,21.4505,14000.0
2007-02-01 10:15:00,24.71,24.72,24.7,24.7,15200.0,21.4505,21.4592,21.4418,21.4418,15200.0
2007-02-01 10:20:00,24.71,24.71,24.65,24.66,19900.0,21.4505,21.4505,21.3984,21.4071,19900.0
2007-02-01 10:25:00,24.66,24.68,24.65,24.68,13400.0,21.4071,21.4245,21.3984,21.4245,13400.0
2007-02-01 10:30:00,24.68,24.68,24.64,24.68,18200.0,21.4245,21.4245,21.3897,21.4245,18200.0
2007-02-01 10:35:00,24.67,24.7,24.64,24.65,36900.0,21.4158,21.4418,21.3897,21.3984,36900.0
2007-02-01 10:40:00,24.65,24.65,24.63,24.64,22500.0,21.3984,21.3984,21.3811,21.3897,22500.0
2007-02-01 10:45:00,24.63,24.64,24.6,24.61,25600.0,21.3811,21.3897,21.355,21.3637,25600.0
2007-02-01 10:50:00,24.61,24.68,24.5,24.54,89100.0,21.3637,21.4245,21.2682,21.3029,89100.0
2007-02-01 10:55:00,24.53,24.53,24.36,24.36,89200.0,21.2942,21.2942,21.1467,21.1467,89200.0
2007-02-01 11:00:00,24.36,24.48,24.35,24.48,49500.0,21.1467,21.2508,21.138,21.2508,49500.0
2007-02-01 11:05:00,24.48,24.52,24.47,24.52,24500.0,21.2508,21.2856,21.2422,21.2856,24500.0
2007-02-01 11:10:00,24.51,24.54,24.51,24.53,28900.0,21.2769,21.3029,21.2769,21.2942,28900.0
2007-02-01 11:15:00,24.53,24.54,24.52,24.53,16200.0,21.2942,21.3029,21.2856,21.2942,16200.0
2007-02-01 11:20:00,24.53,24.53,24.49,24.5,43600.0,21.2942,21.2942,21.2595,21.2682,43600.0
2007-02-01 11:25:00,24.49,24.5,24.47,24.47,25700.0,21.2595,21.2682,21.2422,21.2422,25700.0
2007-02-01 11:30:00,24.48,24.49,24.47,24.49,15300.0,21.2508,21.2595,21.2422,21.2595,15300.0
2007-02-01 11:35:00,24.49,24.5,24.48,24.5,32200.0,21.2595,21.2682,21.2508,21.2682,32200.0
2007-02-01 11:40:00,24.5,24.5,24.49,24.5,27000.0,21.2682,21.2682,21.2595,21.2682,27000.0
2007-02-01 11:45:00,24.5,24.5,24.49,24.5,19400.0,21.2682,21.2682,21.2595,21.2682,19400.0
2007-02-01 11:50:00,24.49,24.5,24.49,24.49,8600.0,21.2595,21.2682,21.2595,21.2595,8600.0
2007-02-01 11:55:00,24.49,24.5,24.49,24.5,10900.0,21.2595,21.2682,21.2595,21.2682,10900.0
2007-02-01 12:00:00,24.49,24.51,24.49,24.5,18300.0,21.2595,21.2769,21.2595,21.2682,18300.0
2007-02-01 12:05:00,24.5,24.52,24.5,24.51,34600.0,21.2682,21.2856,21.2682,21.2769,34600.0
2007-02-01 12:10:00,24.52,24.53,24.51,24.53,18200.0,21.2856,21.2942,21.2769,21.2942,18200.0
2007-02-01 12:15:00,24.52,24.54,24.52,24.52,13500.0,21.2856,21.3029,21.2856,21.2856,13500.0
2007-02-01 12:20:00,24.52,24.62,24.52,24.62,38100.0,21.2856,21.3724,21.2856,21.3724,38100.0
2007-02-01 12:25:00,24.61,24.63,24.61,24.63,24000.0,21.3637,21.3811,21.3637,21.3811,24000.0
2007-02-01 12:30:00,24.62,24.67,24.62,24.64,32700.0,21.3724,21.4158,21.3724,21.3897,32700.0
2007-02-01 12:35:00,24.65,24.65,24.63,24.64,40800.0,21.3984,21.3984,21.3811,21.3897,40800.0
2007-02-01 12:40:00,24.64,24.65,24.63,24.65,15600.0,21.3897,21.3984,21.3811,21.3984,15600.0
2007-02-01 12:45:00,24.64,24.69,24.64,24.69,34900.0,21.3897,21.4331,21.3897,21.4331,34900.0
2007-02-01 12:50:00,24.69,24.7,24.68,24.69,21000.0,21.4331,21.4418,21.4245,21.4331,21000.0
2007-02-01 12:55:00,24.68,24.69,24.66,24.67,19600.0,21.4245,21.4331,21.4071,21.4158,19600.0
2007-02-01 13:00:00,24.67,24.67,24.66,24.67,9500.0,21.4158,21.4158,21.4071,21.4158,9500.0
2007-02-01 13:05:00,24.67,24.67,24.66,24.67,19900.0,21.4158,21.4158,21.4071,21.4158,19900.0
2007-02-01 13:10:00,24.67,24.68,24.67,24.68,7700.0,21.4158,21.4245,21.4158,21.4245,7700.0
2007-02-01 13:15:00,24.67,24.68,24.65,24.66,28400.0,21.4158,21.4245,21.3984,21.4071,28400.0
2007-02-01 13:20:00,24.66,24.66,24.65,24.65,9100.0,21.4071,21.4071,21.3984,21.3984,9100.0
2007-02-01 13:25:00,24.65,24.66,24.65,24.65,13500.0,21.3984,21.4071,21.3984,21.3984,13500.0
2007-02-01 13:30:00,24.65,24.66,24.65,24.66,11000.0,21.3984,21.4071,21.3984,21.4071,11000.0
2007-02-01 13:35:00,24.65,24.66,24.64,24.65,16800.0,21.3984,21.4071,21.3897,21.3984,16800.0
2007-02-01 13:40:00,24.65,24.65,24.64,24.65,24400.0,21.3984,21.3984,21.3897,21.3984,24400.0
2007-02-01 13:45:00,24.64,24.65,24.63,24.63,33400.0,21.3897,21.3984,21.3811,21.3811,33400.0
2007-02-01 13:50:00,24.64,24.64,24.62,24.63,50500.0,21.3897,21.3897,21.3724,21.3811,50500.0
2007-02-01 13:55:00,24.63,24.63,24.61,24.63,29100.0,21.3811,21.3811,21.3637,21.3811,29100.0
2007-02-01 14:00:00,24.63,24.63,24.59,24.59,36400.0,21.3811,21.3811,21.3463,21.3463,36400.0
2007-02-01 14:05:00,24.6,24.6,24.56,24.57,35700.0,21.355,21.355,21.3203,21.329,35700.0
2007-02-01 14:10:00,24.57,24.58,24.54,24.54,20200.0,21.329,21.3376,21.3029,21.3029,20200.0
2007-02-01 14:15:00,24.55,24.56,24.54,24.56,12500.0,21.3116,21.3203,21.3029,21.3203,12500.0
2007-02-01 14:20:00,24.55,24.56,24.5,24.52,51300.0,21.3116,21.3203,21.2682,21.2856,51300.0
2007-02-01 14:25:00,24.51,24.52,24.5,24.52,23500.0,21.2769,21.2856,21.2682,21.2856,23500.0
2007-02-01 14:30:00,24.51,24.52,24.49,24.51,27800.0,21.2769,21.2856,21.2595,21.2769,27800.0
2007-02-01 14:35:00,24.51,24.52,24.5,24.51,20200.0,21.2769,21.2856,21.2682,21.2769,20200.0
2007-02-01 14:40:00,24.51,24.54,24.49,24.54,23600.0,21.2769,21.3029,21.2595,21.3029,23600.0
2007-02-01 14:45:00,24.54,24.54,24.49,24.5,36000.0,21.3029,21.3029,21.2595,21.2682,36000.0
2007-02-01 14:50:00,24.51,24.58,24.5,24.58,41400.0,21.2769,21.3376,21.2682,21.3376,41400.0
2007-02-01 14:55:00,24.58,24.6,24.58,24.59,26100.0,21.3376,21.355,21.3376,21.3463,26100.0
2007-02-01 15:00:00,24.6,24.61,24.59,24.59,67200.0,21.355,21.3637,21.3463,21.3463,67200.0
2007-02-01 15:05:00,24.59,24.6,24.56,24.6,29200.0,21.3463,21.355,21.3203,21.355,29200.0
2007-02-01 15:10:00,24.59,24.64,24.59,24.62,38500.0,21.3463,21.3897,21.3463,21.3724,38500.0
2007-02-01 15:15:00,24.61,24.62,24.55,24.55,30600.0,21.3637,21.3724,21.3116,21.3116,30600.0
2007-02-01 15:20:00,24.55,24.56,24.51,24.52,34200.0,21.3116,21.3203,21.2769,21.2856,34200.0
2007-02-01 15:25:00,24.52,24.57,24.52,24.53,33200.0,21.2856,21.329,21.2856,21.2942,33200.0
2007-02-01 15:30:00,24.52,24.54,24.51,24.54,63400.0,21.2856,21.3029,21.2769,21.3029,63400.0
2007-02-01 15:35:00,24.54,24.56,24.53,24.54,38800.0,21.3029,21.3203,21.2942,21.3029,38800.0
2007-02-01 15:40:00,24.54,24.58,24.54,24.56,70500.0,21.3029,21.3376,21.3029,21.3203,70500.0
2007-02-01 15:45:00,24.56,24.6,24.55,24.56,83100.0,21.3203,21.355,21.3116,21.3203,83100.0
2007-02-01 15:50:00,24.57,24.58,24.53,24.56,84800.0,21.329,21.3376,21.2942,21.3203,84800.0
2007-02-01 15:55:00,24.56,24.59,24.53,24.58,77600.0,21.3203,21.3463,21.2942,21.3376,77600.0
2007-02-02 09:30:00,24.58,24.79,24.58,24.74,32400.0,21.3376,21.5199,21.3376,21.4765,32400.0
2007-02-02 09:35:00,24.73,24.75,24.6,24.64,107900.0,21.4679,21.4852,21.355,21.3897,107900.0
2007-02-02 09:40:00,24.65,24.76,24.65,24.68,11500.0,21.3984,21.4939,21.3984,21.4245,11500.0
2007-02-02 09:45:00,24.71,24.75,24.68,24.74,15300.0,21.4505,21.4852,21.4245,21.4765,15300.0
2007-02-02 09:50:00,24.75,24.75,24.59,24.6,19900.0,21.4852,21.4852,21.3463,21.355,19900.0
2007-02-02 09:55:00,24.59,24.62,24.58,24.61,13400.0,21.3463,21.3724,21.3376,21.3637,13400.0
2007-02-02 10:00:00,24.61,24.63,24.58,24.62,17900.0,21.3637,21.3811,21.3376,21.3724,17900.0
2007-02-02 10:05:00,24.62,24.63,24.62,24.63,16700.0,21.3724,21.3811,21.3724,21.3811,16700.0
2007-02-02 10:10:00,24.62,24.63,24.62,24.63,10400.0,21.3724,21.3811,21.3724,21.3811,10400.0
2007-02-02 10:15:00,24.63,24.67,24.63,24.65,25700.0,21.3811,21.4158,21.3811,21.3984,25700.0
2007-02-02 10:20:00,24.65,24.66,24.63,24.65,24400.0,21.3984,21.4071,21.3811,21.3984,24400.0
2007-02-02 10:25:00,24.65,24.68,24.64,24.67,17900.0,21.3984,21.4245,21.3897,21.4158,17900.0
2007-02-02 10:30:00,24.67,24.68,24.66,24.68,14300.0,21.4158,21.4245,21.4071,21.4245,14300.0
2007-02-02 10:35:00,24.67,24.76,24.67,24.75,33100.0,21.4158,21.4939,21.4158,21.4852,33100.0
2007-02-02 10:40:00,24.76,24.81,24.71,24.71,56000.0,21.4939,21.5373,21.4505,21.4505,56000.0
2007-02-02 10:45:00,24.71,24.76,24.71,24.75,28800.0,21.4505,21.4939,21.4505,21.4852,28800.0
2007-02-02 10:50:00,24.76,24.76,24.69,24.7,21100.0,21.4939,21.4939,21.4331,21.4418,21100.0
2007-02-02 10:55:00,24.7,24.74,24.69,24.74,17000.0,21.4418,21.4765,21.4331,21.4765,17000.0
2007-02-02 11:00:00,24.73,24.76,24.73,24.75,14800.0,21.4679,21.4939,21.4679,21.4852,14800.0
2007-02-02 11:05:00,24.75,24.79,24.75,24.79,26400.0,21.4852,21.5199,21.4852,21.5199,26400.0
2007-02-02 11:10:00,24.78,24.79,24.75,24.75,14700.0,21.5113,21.5199,21.4852,21.4852,14700.0
2007-02-02 11:15:00,24.76,24.76,24.75,24.75,7000.0,21.4939,21.4939,21.4852,21.4852,7000.0
2007-02-02 11:20:00,24.75,24.75,24.7,24.7,12700.0,21.4852,21.4852,21.4418,21.4418,12700.0
2007-02-02 11:25:00,24.7,24.71,24.67,24.68,15100.0,21.4418,21.4505,21.4158,21.4245,15100.0
2007-02-02 11:30:00,24.67,24.67,24.64,24.65,14900.0,21.4158,21.4158,21.3897,21.3984,14900.0
2007-02-02 11:35:00,24.65,24.65,24.61,24.63,18900.0,21.3984,21.3984,21.3637,21.3811,18900.0
2007-02-02 11:40:00,24.63,24.65,24.62,24.65,11500.0,21.3811,21.3984,21.3724,21.3984,11500.0
2007-02-02 11:45:00,24.65,24.66,24.58,24.59,14000.0,21.3984,21.4071,21.3376,21.3463,14000.0
2007-02-02 11:50:00,24.58,24.6,24.58,24.6,8500.0,21.3376,21.355,21.3376,21.355,8500.0
2007-02-02 11:55:00,24.6,24.6,24.57,24.57,8700.0,21.355,21.355,21.329,21.329,8700.0
2007-02-02 12:00:00,24.57,24.58,24.55,24.56,15900.0,21.329,21.3376,21.3116,21.3203,15900.0
2007-02-02 12:05:00,24.56,24.6,24.56,24.6,10500.0,21.3203,21.355,21.3203,21.355,10500.0
2007-02-02 12:10:00,24.6,24.61,24.59,24.61,14400.0,21.355,21.3637,21.3463,21.3637,14400.0
2007-02-02 12:15:00,24.61,24.61,24.59,24.6,8600.0,21.3637,21.3637,21.3463,21.355,8600.0
2007-02-02 12:20:00,24.59,24.61,24.59,24.59,12600.0,21.3463,21.3637,21.3463,21.3463,12600.0
2007-02-02 12:25:00,24.59,24.62,24.59,24.61,9900.0,21.3463,21.3724,21.3463,21.3637,9900.0
2007-02-02 12:30:00,24.61,24.63,24.61,24.63,13500.0,21.3637,21.3811,21.3637,21.3811,13500.0
2007-02-02 12:35:00,24.62,24.63,24.6,24.61,13400.0,21.3724,21.3811,21.355,21.3637,13400.0
2007-02-02 12:40:00,24.61,24.61,24.59,24.61,11300.0,21.3637,21.3637,21.3463,21.3637,11300.0
2007-02-02 12:45:00,24.6,24.62,24.6,24.61,9300.0,21.355,21.3724,21.355,21.3637,9300.0
2007-02-02 12:50:00,24.61,24.72,24.61,24.68,47600.0,21.3637,21.4592,21.3637,21.4245,47600.0
2007-02-02 12:55:00,24.68,24.69,24.68,24.69,9100.0,21.4245,21.4331,21.4245,21.4331,9100.0
2007-02-02 13:00:00,24.69,24.72,24.69,24.72,18000.0,21.4331,21.4592,21.4331,21.4592,18000.0
2007-02-02 13:05:00,24.72,24.73,24.67,24.69,24200.0,21.4592,21.4679,21.4158,21.4331,24200.0
2007-02-02 13:10:00,24.69,24.7,24.66,24.67,8400.0,21.4331,21.4418,21.4071,21.4158,8400.0
2007-02-02 13:15:00,24.67,24.68,24.66,24.66,11500.0,21.4158,21.4245,21.4071,21.4071,11500.0
2007-02-02 13:20:00,24.65,24.66,24.63,24.63,8100.0,21.3984,21.4071,21.3811,21.3811,8100.0
2007-02-02 13:25:00,24.64,24.64,24.59,24.63,18000.0,21.3897,21.3897,21.3463,21.3811,18000.0
2007-02-02 13:30:00,24.62,24.64,24.62,24.63,9100.0,21.3724,21.3897,21.3724,21.3811,9100.0
2007-02-02 13:35:00,24.63,24.66,24.61,24.61,12300.0,21.3811,21.4071,21.3637,21.3637,12300.0
2007-02-02 13:40:00,24.62,24.66,24.61,24.64,19800.0,21.3724,21.4071,21.3637,21.3897,19800.0
2007-02-02 13:45:00,24.64,24.64,24.63,24.63,8700.0,21.3897,21.3897,21.3811,21.3811,8700.0
2007-02-02 13:50:00,24.64,24.66,24.63,24.65,7000.0,21.3897,21.4071,21.3811,21.3984,7000.0
2007-02-02 13:55:00,24.65,24.66,24.65,24.66,5600.0,21.3984,21.4071,21.3984,21.4071,5600.0
2007-02-02 14:00:00,24.65,24.66,24.63,24.66,17000.0,21.3984,21.4071,21.3811,21.4071,17000.0
2007-02-02 14:05:00,24.66,24.66,24.65,24.65,8200.0,21.4071,21.4071,21.3984,21.3984,8200.0
2007-02-02 14:10:00,24.66,24.66,24.63,24.63,15700.0,21.4071,21.4071,21.3811,21.3811,15700.0
2007-02-02 14:15:00,24.63,24.63,24.59,24.59,19700.0,21.3811,21.3811,21.3463,21.3463,19700.0
2007-02-02 14:20:00,24.6,24.6,24.59,24.59,17700.0,21.355,21.355,21.3463,21.3463,17700.0
2007-02-02 14:25:00,24.6,24.6,24.59,24.6,12400.0,21.355,21.355,21.3463,21.355,12400.0
2007-02-02 14:30:00,24.6,24.61,24.59,24.6,13200.0,21.355,21.3637,21.3463,21.355,13200.0
2007-02-02 14:35:00,24.6,24.61,24.59,24.61,8600.0,21.355,21.3637,21.3463,21.3637,8600.0
2007-02-02 14:40:00,24.61,24.62,24.59,24.61,15200.0,21.3637,21.3724,21.3463,21.3637,15200.0
2007-02-02 14:45:00,24.61,24.62,24.6,24.61,21800.0,21.3637,21.3724,21.355,21.3637,21800.0
2007-02-02 14:50:00,24.61,24.62,24.59,24.6,14600.0,21.3637,21.3724,21.3463,21.355,14600.0
2007-02-02 14:55:00,24.59,24.6,24.59,24.6,7400.0,21.3463,21.355,21.3463,21.355,7400.0
2007-02-02 15:00:00,24.59,24.62,24.59,24.61,15700.0,21.3463,21.3724,21.3463,21.3637,15700.0
2007-02-02 15:05:00,24.61,24.63,24.61,24.63,13500.0,21.3637,21.3811,21.3637,21.3811,13500.0
2007-02-02 15:10:00,24.63,24.64,24.62,24.64,16800.0,21.3811,21.3897,21.3724,21.3897,16800.0
2007-02-02 15:15:00,24.63,24.65,24.62,24.65,30500.0,21.3811,21.3984,21.3724,21.3984,30500.0
2007-02-02 15:20:00,24.64,24.66,24.64,24.65,20700.0,21.3897,21.4071,21.3897,21.3984,20700.0
2007-02-02 15:25:00,24.64,24.67,24.64,24.66,18800.0,21.3897,21.4158,21.3897,21.4071,18800.0
2007-02-02 15:30:00,24.67,24.68,24.65,24.65,26700.0,21.4158,21.4245,21.3984,21.3984,26700.0
2007-02-02 15:35:00,24.66,24.67,24.63,24.64,36100.0,21.4071,21.4158,21.3811,21.3897,36100.0
2007-02-02 15:40:00,24.63,24.66,24.63,24.65,27100.0,21.3811,21.4071,21.3811,21.3984,27100.0
2007-02-02 15:45:00,24.64,24.66,24.63,24.63,45700.0,21.3897,21.4071,21.3811,21.3811,45700.0
2007-02-02 15:50:00,24.64,24.7,24.63,24.67,42000.0,21.3897,21.4418,21.3811,21.4158,42000.0
2007-02-02 15:55:00,24.68,24.68,24.65,24.66,40900.0,21.4245,21.4245,21.3984,21.4071,40900.0
2007-02-05 09:30:00,24.67,24.7,24.63,24.63,18000.0,21.4158,21.4418,21.3811,21.3811,18000.0
2007-02-05 09:35:00,24.61,24.7,24.6,24.7,6500.0,21.3637,21.4418,21.355,21.4418,6500.0
2007-02-05 09:40:00,24.69,24.69,24.63,24.64,5600.0,21.4331,21.4331,21.3811,21.3897,5600.0
2007-02-05 09:45:00,24.64,24.68,24.62,24.63,13800.0,21.3897,21.4245,21.3724,21.3811,13800.0
2007-02-05 09:50:00,24.64,24.65,24.62,24.62,5600.0,21.3897,21.3984,21.3724,21.3724,5600.0
2007-02-05 09:55:00,24.62,24.62,24.5,24.5,95900.0,21.3724,21.3724,21.2682,21.2682,95900.0
2007-02-05 10:00:00,24.5,24.52,24.4,24.5,41700.0,21.2682,21.2856,21.1814,21.2682,41700.0
2007-02-05 10:05:00,24.5,24.52,24.5,24.52,10600.0,21.2682,21.2856,21.2682,21.2856,10600.0
2007-02-05 10:10:00,24.51,24.52,24.5,24.51,11100.0,21.2769,21.2856,21.2682,21.2769,11100.0
2007-02-05 10:15:00,24.5,24.52,24.5,24.52,13400.0,21.2682,21.2856,21.2682,21.2856,13400.0
2007-02-05 10:20:00,24.51,24.54,24.51,24.54,10200.0,21.2769,21.3029,21.2769,21.3029,10200.0
2007-02-05 10:25:00,24.54,24.54,24.52,24.53,7300.0,21.3029,21.3029,21.2856,21.2942,7300.0
2007-02-05 10:30:00,24.52,24.53,24.51,24.53,7600.0,21.2856,21.2942,21.2769,21.2942,7600.0
2007-02-05 10:35:00,24.52,24.54,24.52,24.54,9200.0,21.2856,21.3029,21.2856,21.3029,9200.0
2007-02-05 10:40:00,24.54,24.55,24.54,24.54,5000.0,21.3029,21.3116,21.3029,21.3029,5000.0
2007-02-05 10:45:00,24.54,24.55,24.54,24.55,4000.0,21.3029,21.3116,21.3029,21.3116,4000.0
2007-02-05 10:50:00,24.54,24.55,24.53,24.53,6500.0,21.3029,21.3116,21.2942,21.2942,6500.0
2007-02-05 10:55:00,24.54,24.54,24.52,24.53,5200.0,21.3029,21.3029,21.2856,21.2942,5200.0
2007-02-05 11:00:00,24.52,24.53,24.51,24.52,10400.0,21.2856,21.2942,21.2769,21.2856,10400.0
2007-02-05 11:05:00,24.52,24.54,24.52,24.53,6100.0,21.2856,21.3029,21.2856,21.2942,6100.0
2007-02-05 11:10:00,24.54,24.54,24.53,24.54,7900.0,21.3029,21.3029,21.2942,21.3029,7900.0
2007-02-05 11:15:00,24.53,24.54,24.52,24.54,10700.0,21.2942,21.3029,21.2856,21.3029,10700.0
2007-02-05 11:20:00,24.53,24.57,24.53,24.55,30600.0,21.2942,21.329,21.2942,21.3116,30600.0
2007-02-05 11:25:00,24.55,24.55,24.52,24.54,26300.0,21.3116,21.3116,21.2856,21.3029,26300.0
2007-02-05 11:30:00,24.53,24.55,24.53,24.54,17600.0,21.2942,21.3116,21.2942,21.3029,17600.0
2007-02-05 11:35:00,24.55,24.55,24.54,24.54,38200.0,21.3116,21.3116,21.3029,21.3029,38200.0
2007-02-05 11:40:00,24.54,24.55,24.53,24.55,8200.0,21.3029,21.3116,21.2942,21.3116,8200.0
2007-02-05 11:45:00,24.55,24.55,24.53,24.54,19400.0,21.3116,21.3116,21.2942,21.3029,19400.0
2007-02-05 11:50:00,24.53,24.55,24.53,24.53,7300.0,21.2942,21.3116,21.2942,21.2942,7300.0
2007-02-05 11:55:00,24.54,24.54,24.51,24.52,8600.0,21.3029,21.3029,21.2769,21.2856,8600.0
2007-02-05 12:00:00,24.52,24.52,24.5,24.52,8800.0,21.2856,21.2856,21.2682,21.2856,8800.0
2007-02-05 12:05:00,24.52,24.53,24.52,24.53,6500.0,21.2856,21.2942,21.2856,21.2942,6500.0
2007-02-05 12:10:00,24.53,24.54,24.52,24.53,11600.0,21.2942,21.3029,21.2856,21.2942,11600.0
2007-02-05 12:15:00,24.54,24.55,24.52,24.54,8300.0,21.3029,21.3116,21.2856,21.3029,8300.0
2007-02-05 12:20:00,24.54,24.55,24.54,24.55,11400.0,21.3029,21.3116,21.3029,21.3116,11400.0
2007-02-05 12:25:00,24.54,24.55,24.54,24.55,2900.0,21.3029,21.3116,21.3029,21.3116,2900.0
2007-02-05 12:30:00,24.55,24.55,24.54,24.55,7700.0,21.3116,21.3116,21.3029,21.3116,7700.0
2007-02-05 12:35:00,24.54,24.55,24.53,24.54,5400.0,21.3029,21.3116,21.2942,21.3029,5400.0
2007-02-05 12:40:00,24.53,24.54,24.53,24.53,3500.0,21.2942,21.3029,21.2942,21.2942,3500.0
2007-02-05 12:45:00,24.53,24.54,24.53,24.53,3300.0,21.2942,21.3029,21.2942,21.2942,3300.0
2007-02-05 12:50:00,24.53,24.54,24.53,24.54,10400.0,21.2942,21.3029,21.2942,21.3029,10400.0
2007-02-05 12:55:00,24.54,24.54,24.53,24.53,6200.0,21.3029,21.3029,21.2942,21.2942,6200.0
2007-02-05 13:00:00,24.54,24.55,24.53,24.53,11800.0,21.3029,21.3116,21.2942,21.2942,11800.0
2007-02-05 13:05:00,24.53,24.54,24.52,24.53,6100.0,21.2942,21.3029,21.2856,21.2942,6100.0
2007-02-05 13:10:00,24.52,24.53,24.5,24.52,11700.0,21.2856,21.2942,21.2682,21.2856,11700.0
2007-02-05 13:15:00,24.51,24.52,24.5,24.51,17700.0,21.2769,21.2856,21.2682,21.2769,17700.0
2007-02-05 13:20:00,24.5,24.51,24.5,24.51,3000.0,21.2682,21.2769,21.2682,21.2769,3000.0
2007-02-05 13:25:00,24.51,24.51,24.5,24.51,3500.0,21.2769,21.2769,21.2682,21.2769,3500.0
2007-02-05 13:30:00,24.5,24.51,24.5,24.51,4900.0,21.2682,21.2769,21.2682,21.2769,4900.0
2007-02-05 13:35:00,24.51,24.51,24.5,24.51,3600.0,21.2769,21.2769,21.2682,21.2769,3600.0
2007-02-05 13:40:00,24.5,24.51,24.5,24.5,3500.0,21.2682,21.2769,21.2682,21.2682,3500.0
2007-02-05 13:45:00,24.5,24.51,24.5,24.51,5600.0,21.2682,21.2769,21.2682,21.2769,5600.0
2007-02-05 13:50:00,24.5,24.51,24.5,24.51,8900.0,21.2682,21.2769,21.2682,21.2769,8900.0
2007-02-05 13:55:00,24.5,24.52,24.5,24.52,6800.0,21.2682,21.2856,21.2682,21.2856,6800.0
2007-02-05 14:00:00,24.51,24.55,24.51,24.54,14900.0,21.2769,21.3116,21.2769,21.3029,14900.0
2007-02-05 14:05:00,24.54,24.55,24.53,24.54,11000.0,21.3029,21.3116,21.2942,21.3029,11000.0
2007-02-05 14:10:00,24.54,24.55,24.54,24.55,1400.0,21.3029,21.3116,21.3029,21.3116,1400.0
2007-02-05 14:15:00,24.55,24.55,24.54,24.55,15300.0,21.3116,21.3116,21.3029,21.3116,15300.0
2007-02-05 14:20:00,24.55,24.55,24.54,24.54,2800.0,21.3116,21.3116,21.3029,21.3029,2800.0
2007-02-05 14:25:00,24.55,24.55,24.54,24.54,12500.0,21.3116,21.3116,21.3029,21.3029,12500.0
2007-02-05 14:30:00,24.54,24.55,24.53,24.54,8800.0,21.3029,21.3116,21.2942,21.3029,8800.0
2007-02-05 14:35:00,24.54,24.55,24.53,24.54,17400.0,21.3029,21.3116,21.2942,21.3029,17400.0
2007-02-05 14:40:00,24.54,24.54,24.53,24.54,4000.0,21.3029,21.3029,21.2942,21.3029,4000.0
2007-02-05 14:45:00,24.54,24.54,24.53,24.54,7900.0,21.3029,21.3029,21.2942,21.3029,7900.0
2007-02-05 14:50:00,24.54,24.54,24.53,24.54,13700.0,21.3029,21.3029,21.2942,21.3029,13700.0
2007-02-05 14:55:00,24.53,24.54,24.53,24.54,9100.0,21.2942,21.3029,21.2942,21.3029,9100.0
2007-02-05 15:00:00,24.53,24.53,24.51,24.52,32800.0,21.2942,21.2942,21.2769,21.2856,32800.0
2007-02-05 15:05:00,24.51,24.53,24.51,24.51,26100.0,21.2769,21.2942,21.2769,21.2769,26100.0
2007-02-05 15:10:00,24.51,24.52,24.51,24.51,12300.0,21.2769,21.2856,21.2769,21.2769,12300.0
2007-02-05 15:15:00,24.52,24.53,24.5,24.52,29500.0,21.2856,21.2942,21.2682,21.2856,29500.0
2007-02-05 15:20:00,24.52,24.53,24.51,24.52,18500.0,21.2856,21.2942,21.2769,21.2856,18500.0
2007-02-05 15:25:00,24.52,24.52,24.51,24.52,11500.0,21.2856,21.2856,21.2769,21.2856,11500.0
2007-02-05 15:30:00,24.51,24.52,24.51,24.52,9300.0,21.2769,21.2856,21.2769,21.2856,9300.0
2007-02-05 15:35:00,24.51,24.52,24.5,24.51,20900.0,21.2769,21.2856,21.2682,21.2769,20900.0
2007-02-05 15:40:00,24.51,24.51,24.5,24.5,20100.0,21.2769,21.2769,21.2682,21.2682,20100.0
2007-02-05 15:45:00,24.5,24.51,24.5,24.5,29700.0,21.2682,21.2769,21.2682,21.2682,29700.0
2007-02-05 15:50:00,24.51,24.52,24.5,24.5,35700.0,21.2769,21.2856,21.2682,21.2682,35700.0
2007-02-05 15:55:00,24.51,24.51,24.49,24.51,36200.0,21.2769,21.2769,21.2595,21.2769,36200.0
2007-02-06 09:30:00,24.5,24.59,24.47,24.59,25200.0,21.2682,21.3463,21.2422,21.3463,25200.0
2007-02-06 09:35:00,24.58,24.6,24.49,24.51,38500.0,21.3376,21.355,21.2595,21.2769,38500.0
2007-02-06 09:40:00,24.5,24.52,24.48,24.48,27800.0,21.2682,21.2856,21.2508,21.2508,27800.0
2007-02-06 09:45:00,24.49,24.49,24.4,24.42,21200.0,21.2595,21.2595,21.1814,21.1988,21200.0
2007-02-06 09:50:00,24.42,24.44,24.4,24.43,43200.0,21.1988,21.2161,21.1814,21.2074,43200.0
2007-02-06 09:55:00,24.42,24.42,24.35,24.41,20100.0,21.1988,21.1988,21.138,21.1901,20100.0
2007-02-06 10:00:00,24.41,24.42,24.39,24.4,18800.0,21.1901,21.1988,21.1727,21.1814,18800.0
2007-02-06 10:05:00,24.4,24.43,24.38,24.4,23200.0,21.1814,21.2074,21.164,21.1814,23200.0
2007-02-06 10:10:00,24.4,24.45,24.39,24.44,20300.0,21.1814,21.2248,21.1727,21.2161,20300.0
2007-02-06 10:15:00,24.45,24.47,24.44,24.45,27300.0,21.2248,21.2422,21.2161,21.2248,27300.0
2007-02-06 10:20:00,24.45,24.47,24.45,24.46,18800.0,21.2248,21.2422,21.2248,21.2335,18800.0
2007-02-06 10:25:00,24.47,24.47,24.44,24.45,13300.0,21.2422,21.2422,21.2161,21.2248,13300.0
2007-02-06 10:30:00,24.44,24.48,24.44,24.48,18400.0,21.2161,21.2508,21.2161,21.2508,18400.0
2007-02-06 10:35:00,24.49,24.49,24.44,24.46,46600.0,21.2595,21.2595,21.2161,21.2335,46600.0
2007-02-06 10:40:00,24.46,24.49,24.46,24.49,55500.0,21.2335,21.2595,21.2335,21.2595,55500.0
2007-02-06 10:45:00,24.48,24.49,24.46,24.47,53800.0,21.2508,21.2595,21.2335,21.2422,53800.0
2007-02-06 10:50:00,24.48,24.48,24.45,24.45,29100.0,21.2508,21.2508,21.2248,21.2248,29100.0
2007-02-06 10:55:00,24.46,24.48,24.45,24.45,16500.0,21.2335,21.2508,21.2248,21.2248,16500.0
2007-02-06 11:00:00,24.45,24.46,24.44,24.44,14400.0,21.2248,21.2335,21.2161,21.2161,14400.0
2007-02-06 11:05:00,24.45,24.46,24.44,24.45,9200.0,21.2248,21.2335,21.2161,21.2248,9200.0
2007-02-06 11:10:00,24.45,24.45,24.44,24.45,11000.0,21.2248,21.2248,21.2161,21.2248,11000.0
2007-02-06 11:15:00,24.45,24.45,24.42,24.43,16000.0,21.2248,21.2248,21.1988,21.2074,16000.0
2007-02-06 11:20:00,24.42,24.44,24.42,24.42,12000.0,21.1988,21.2161,21.1988,21.1988,12000.0
2007-02-06 11:25:00,24.42,24.42,24.38,24.38,17100.0,21.1988,21.1988,21.164,21.164,17100.0
2007-02-06 11:30:00,24.38,24.39,24.38,24.39,5900.0,21.164,21.1727,21.164,21.1727,5900.0
2007-02-06 11:35:00,24.39,24.39,24.37,24.38,6400.0,21.1727,21.1727,21.1554,21.164,6400.0
2007-02-06 11:40:00,24.37,24.38,24.33,24.33,27200.0,21.1554,21.164,21.1206,21.1206,27200.0
2007-02-06 11:45:00,24.33,24.33,24.31,24.32,19800.0,21.1206,21.1206,21.1033,21.1119,19800.0
2007-02-06 11:50:00,24.32,24.32,24.31,24.32,5300.0,21.1119,21.1119,21.1033,21.1119,5300.0
2007-02-06 11:55:00,24.32,24.33,24.28,24.29,65900.0,21.1119,21.1206,21.0772,21.0859,65900.0
2007-02-06 12:00:00,24.29,24.3,24.26,24.27,20400.0,21.0859,21.0946,21.0599,21.0685,20400.0
2007-02-06 12:05:00,24.27,24.29,24.27,24.27,7400.0,21.0685,21.0859,21.0685,21.0685,7400.0
2007-02-06 12:10:00,24.27,24.29,24.26,24.28,7900.0,21.0685,21.0859,21.0599,21.0772,7900.0
2007-02-06 12:15:00,24.28,24.28,24.27,24.28,4000.0,21.0772,21.0772,21.0685,21.0772,4000.0
2007-02-06 12:20:00,24.27,24.28,24.27,24.28,5200.0,21.0685,21.0772,21.0685,21.0772,5200.0
2007-02-06 12:25:00,24.28,24.3,24.27,24.3,8100.0,21.0772,21.0946,21.0685,21.0946,8100.0
2007-02-06 12:30:00,24.3,24.31,24.29,24.31,11100.0,21.0946,21.1033,21.0859,21.1033,11100.0
2007-02-06 12:35:00,24.31,24.36,24.31,24.36,8600.0,21.1033,21.1467,21.1033,21.1467,8600.0
2007-02-06 12:40:00,24.36,24.36,24.35,24.35,5700.0,21.1467,21.1467,21.138,21.138,5700.0
2007-02-06 12:45:00,24.35,24.36,24.35,24.35,6500.0,21.138,21.1467,21.138,21.138,6500.0
2007-02-06 12:50:00,24.35,24.38,24.35,24.37,7500.0,21.138,21.164,21.138,21.1554,7500.0
2007-02-06 12:55:00,24.37,24.38,24.36,24.37,13000.0,21.1554,21.164,21.1467,21.1554,13000.0
2007-02-06 13:00:00,24.37,24.39,24.36,24.38,16600.0,21.1554,21.1727,21.1467,21.164,16600.0
2007-02-06 13:05:00,24.4,24.42,24.39,24.41,10500.0,21.1814,21.1988,21.1727,21.1901,10500.0
2007-02-06 13:10:00,24.42,24.43,24.42,24.42,11100.0,21.1988,21.2074,21.1988,21.1988,11100.0
2007-02-06 13:15:00,24.41,24.42,24.4,24.41,14800.0,21.1901,21.1988,21.1814,21.1901,14800.0
2007-02-06 13:20:00,24.4,24.41,24.39,24.4,9600.0,21.1814,21.1901,21.1727,21.1814,9600.0
2007-02-06 13:25:00,24.39,24.4,24.37,24.37,13800.0,21.1727,21.1814,21.1554,21.1554,13800.0
2007-02-06 13:30:00,24.38,24.4,24.36,24.4,10800.0,21.164,21.1814,21.1467,21.1814,10800.0
2007-02-06 13:35:00,24.39,24.4,24.37,24.37,17000.0,21.1727,21.1814,21.1554,21.1554,17000.0
2007-02-06 13:40:00,24.37,24.37,24.36,24.36,4500.0,21.1554,21.1554,21.1467,21.1467,4500.0
2007-02-06 13:45:00,24.36,24.37,24.36,24.36,7900.0,21.1467,21.1554,21.1467,21.1467,7900.0
2007-02-06 13:50:00,24.37,24.37,24.33,24.34,14300.0,21.1554,21.1554,21.1206,21.1293,14300.0
2007-02-06 13:55:00,24.33,24.36,24.33,24.35,9700.0,21.1206,21.1467,21.1206,21.138,9700.0
2007-02-06 14:00:00,24.35,24.37,24.34,24.35,19700.0,21.138,21.1554,21.1293,21.138,19700.0
2007-02-06 14:05:00,24.36,24.37,24.35,24.36,14400.0,21.1467,21.1554,21.138,21.1467,14400.0
2007-02-06 14:10:00,24.36,24.38,24.36,24.37,5300.0,21.1467,21.164,21.1467,21.1554,5300.0
2007-02-06 14:15:00,24.38,24.38,24.36,24.37,7000.0,21.164,21.164,21.1467,21.1554,7000.0
2007-02-06 14:20:00,24.36,24.38,24.36,24.38,3700.0,21.1467,21.164,21.1467,21.164,3700.0
2007-02-06 14:25:00,24.37,24.38,24.36,24.37,6900.0,21.1554,21.164,21.1467,21.1554,6900.0
2007-02-06 14:30:00,24.37,24.38,24.37,24.38,6300.0,21.1554,21.164,21.1554,21.164,6300.0
2007-02-06 14:35:00,24.38,24.39,24.37,24.37,23000.0,21.164,21.1727,21.1554,21.1554,23000.0
2007-02-06 14:40:00,24.38,24.38,24.36,24.37,11000.0,21.164,21.164,21.1467,21.1554,11000.0
2007-02-06 14:45:00,24.37,24.38,24.36,24.37,7000.0,21.1554,21.164,21.1467,21.1554,7000.0
2007-02-06 14:50:00,24.37,24.38,24.36,24.38,13600.0,21.1554,21.164,21.1467,21.164,13600.0
2007-02-06 14:55:00,24.38,24.39,24.36,24.37,11500.0,21.164,21.1727,21.1467,21.1554,11500.0
2007-02-06 15:00:00,24.37,24.37,24.35,24.35,14500.0,21.1554,21.1554,21.138,21.138,14500.0
2007-02-06 15:05:00,24.36,24.37,24.35,24.36,9700.0,21.1467,21.1554,21.138,21.1467,9700.0
2007-02-06 15:10:00,24.37,24.37,24.36,24.37,15300.0,21.1554,21.1554,21.1467,21.1554,15300.0
2007-02-06 15:15:00,24.36,24.37,24.36,24.36,16600.0,21.1467,21.1554,21.1467,21.1467,16600.0
2007-02-06 15:20:00,24.36,24.37,24.36,24.36,18600.0,21.1467,21.1554,21.1467,21.1467,18600.0
2007-02-06 15:25:00,24.36,24.39,24.36,24.38,11800.0,21.1467,21.1727,21.1467,21.164,11800.0
2007-02-06 15:30:00,24.38,24.39,24.37,24.37,19400.0,21.164,21.1727,21.1554,21.1554,19400.0
2007-02-06 15:35:00,24.37,24.38,24.36,24.37,16100.0,21.1554,21.164,21.1467,21.1554,16100.0
2007-02-06 15:40:00,24.38,24.38,24.36,24.37,21200.0,21.164,21.164,21.1467,21.1554,21200.0
2007-02-06 15:45:00,24.37,24.37,24.34,24.36,21900.0,21.1554,21.1554,21.1293,21.1467,21900.0
2007-02-06 15:50:00,24.35,24.38,24.35,24.36,30400.0,21.138,21.164,21.138,21.1467,30400.0
2007-02-06 15:55:00,24.36,24.37,24.35,24.35,28900.0,21.1467,21.1554,21.138,21.138,28900.0
2007-02-07 09:30:00,24.44,24.44,24.23,24.38,23500.0,21.2161,21.2161,21.0338,21.164,23500.0
2007-02-07 09:35:00,24.39,24.39,24.24,24.37,11200.0,21.1727,21.1727,21.0425,21.1554,11200.0
2007-02-07 09:40:00,24.38,24.44,24.36,24.37,20100.0,21.164,21.2161,21.1467,21.1554,20100.0
2007-02-07 09:45:00,24.38,24.4,24.28,24.29,8700.0,21.164,21.1814,21.0772,21.0859,8700.0
2007-02-07 09:50:00,24.28,24.34,24.27,24.32,10100.0,21.0772,21.1293,21.0685,21.1119,10100.0
2007-02-07 09:55:00,24.31,24.34,24.3,24.33,11400.0,21.1033,21.1293,21.0946,21.1206,11400.0
2007-02-07 10:00:00,24.34,24.36,24.32,24.35,19700.0,21.1293,21.1467,21.1119,21.138,19700.0
2007-02-07 10:05:00,24.36,24.36,24.33,24.33,15700.0,21.1467,21.1467,21.1206,21.1206,15700.0
2007-02-07 10:10:00,24.32,24.36,24.32,24.35,28700.0,21.1119,21.1467,21.1119,21.138,28700.0
2007-02-07 10:15:00,24.36,24.36,24.27,24.33,67500.0,21.1467,21.1467,21.0685,21.1206,67500.0
2007-02-07 10:20:00,24.32,24.37,24.32,24.36,32100.0,21.1119,21.1554,21.1119,21.1467,32100.0
2007-02-07 10:25:00,24.36,24.36,24.34,24.34,39000.0,21.1467,21.1467,21.1293,21.1293,39000.0
2007-02-07 10:30:00,24.36,24.36,24.34,24.35,15000.0,21.1467,21.1467,21.1293,21.138,15000.0
2007-02-07 10:35:00,24.35,24.41,24.35,24.4,49200.0,21.138,21.1901,21.138,21.1814,49200.0
2007-02-07 10:40:00,24.4,24.4,24.39,24.4,12500.0,21.1814,21.1814,21.1727,21.1814,12500.0
2007-02-07 10:45:00,24.4,24.4,24.38,24.39,17400.0,21.1814,21.1814,21.164,21.1727,17400.0
2007-02-07 10:50:00,24.39,24.4,24.37,24.38,14800.0,21.1727,21.1814,21.1554,21.164,14800.0
2007-02-07 10:55:00,24.39,24.39,24.37,24.37,8400.0,21.1727,21.1727,21.1554,21.1554,8400.0
2007-02-07 11:00:00,24.38,24.39,24.36,24.36,10300.0,21.164,21.1727,21.1467,21.1467,10300.0
2007-02-07 11:05:00,24.37,24.37,24.35,24.37,12100.0,21.1554,21.1554,21.138,21.1554,12100.0
2007-02-07 11:10:00,24.36,24.37,24.36,24.37,10300.0,21.1467,21.1554,21.1467,21.1554,10300.0
2007-02-07 11:15:00,24.36,24.37,24.35,24.35,22300.0,21.1467,21.1554,21.138,21.138,22300.0
2007-02-07 11:20:00,24.36,24.36,24.34,24.34,9500.0,21.1467,21.1467,21.1293,21.1293,9500.0
2007-02-07 11:25:00,24.36,24.36,24.34,24.36,30900.0,21.1467,21.1467,21.1293,21.1467,30900.0
2007-02-07 11:30:00,24.35,24.36,24.35,24.36,8300.0,21.138,21.1467,21.138,21.1467,8300.0
2007-02-07 11:35:00,24.36,24.36,24.35,24.36,14000.0,21.1467,21.1467,21.138,21.1467,14000.0
2007-02-07 11:40:00,24.35,24.36,24.32,24.33,13700.0,21.138,21.1467,21.1119,21.1206,13700.0
2007-02-07 11:45:00,24.33,24.34,24.31,24.31,14300.0,21.1206,21.1293,21.1033,21.1033,14300.0
2007-02-07 11:50:00,24.32,24.33,24.31,24.33,8700.0,21.1119,21.1206,21.1033,21.1206,8700.0
2007-02-07 11:55:00,24.34,24.35,24.33,24.34,19100.0,21.1293,21.138,21.1206,21.1293,19100.0
2007-02-07 12:00:00,24.34,24.36,24.34,24.34,10600.0,21.1293,21.1467,21.1293,21.1293,10600.0
2007-02-07 12:05:00,24.34,24.35,24.33,24.34,17100.0,21.1293,21.138,21.1206,21.1293,17100.0
2007-02-07 12:10:00,24.34,24.35,24.33,24.34,17700.0,21.1293,21.138,21.1206,21.1293,17700.0
2007-02-07 12:15:00,24.34,24.35,24.33,24.34,5400.0,21.1293,21.138,21.1206,21.1293,5400.0
2007-02-07 12:20:00,24.33,24.34,24.31,24.32,27800.0,21.1206,21.1293,21.1033,21.1119,27800.0
2007-02-07 12:25:00,24.32,24.32,24.3,24.31,8700.0,21.1119,21.1119,21.0946,21.1033,8700.0
2007-02-07 12:30:00,24.31,24.32,24.3,24.32,13500.0,21.1033,21.1119,21.0946,21.1119,13500.0
2007-02-07 12:35:00,24.32,24.33,24.31,24.31,7500.0,21.1119,21.1206,21.1033,21.1033,7500.0
2007-02-07 12:40:00,24.31,24.32,24.31,24.32,7600.0,21.1033,21.1119,21.1033,21.1119,7600.0
2007-02-07 12:45:00,24.33,24.33,24.32,24.32,6000.0,21.1206,21.1206,21.1119,21.1119,6000.0
2007-02-07 12:50:00,24.33,24.33,24.32,24.32,7900.0,21.1206,21.1206,21.1119,21.1119,7900.0
2007-02-07 12:55:00,24.33,24.34,24.32,24.34,9200.0,21.1206,21.1293,21.1119,21.1293,9200.0
2007-02-07 13:00:00,24.34,24.36,24.34,24.35,20600.0,21.1293,21.1467,21.1293,21.138,20600.0
2007-02-07 13:05:00,24.36,24.36,24.34,24.35,9000.0,21.1467,21.1467,21.1293,21.138,9000.0
2007-02-07 13:10:00,24.34,24.35,24.34,24.35,5500.0,21.1293,21.138,21.1293,21.138,5500.0
2007-02-07 13:15:00,24.35,24.36,24.35,24.35,17500.0,21.138,21.1467,21.138,21.138,17500.0
2007-02-07 13:20:00,24.35,24.35,24.34,24.34,5800.0,21.138,21.138,21.1293,21.1293,5800.0
2007-02-07 13:25:00,24.34,24.36,24.34,24.35,16900.0,21.1293,21.1467,21.1293,21.138,16900.0
2007-02-07 13:30:00,24.34,24.36,24.34,24.35,27300.0,21.1293,21.1467,21.1293,21.138,27300.0
2007-02-07 13:35:00,24.35,24.35,24.34,24.35,9100.0,21.138,21.138,21.1293,21.138,9100.0
2007-02-07 13:40:00,24.35,24.35,24.34,24.34,6800.0,21.138,21.138,21.1293,21.1293,6800.0
2007-02-07 13:45:00,24.34,24.35,24.34,24.34,4400.0,21.1293,21.138,21.1293,21.1293,4400.0
2007-02-07 13:50:00,24.34,24.35,24.34,24.34,9200.0,21.1293,21.138,21.1293,21.1293,9200.0
2007-02-07 13:55:00,24.34,24.34,24.3,24.32,15100.0,21.1293,21.1293,21.0946,21.1119,15100.0
2007-02-07 14:00:00,24.31,24.32,24.3,24.32,28600.0,21.1033,21.1119,21.0946,21.1119,28600.0
2007-02-07 14:05:00,24.31,24.32,24.3,24.31,16100.0,21.1033,21.1119,21.0946,21.1033,16100.0
2007-02-07 14:10:00,24.32,24.32,24.31,24.31,14500.0,21.1119,21.1119,21.1033,21.1033,14500.0
2007-02-07 14:15:00,24.32,24.35,24.31,24.33,20800.0,21.1119,21.138,21.1033,21.1206,20800.0
2007-02-07 14:20:00,24.33,24.34,24.28,24.28,78100.0,21.1206,21.1293,21.0772,21.0772,78100.0
2007-02-07 14:25:00,24.28,24.32,24.28,24.31,21700.0,21.0772,21.1119,21.0772,21.1033,21700.0
2007-02-07 14:30:00,24.31,24.31,24.29,24.3,48900.0,21.1033,21.1033,21.0859,21.0946,48900.0
2007-02-07 14:35:00,24.3,24.31,24.3,24.31,5700.0,21.0946,21.1033,21.0946,21.1033,5700.0
2007-02-07 14:40:00,24.31,24.35,24.31,24.34,14900.0,21.1033,21.138,21.1033,21.1293,14900.0
2007-02-07 14:45:00,24.34,24.35,24.33,24.33,8600.0,21.1293,21.138,21.1206,21.1206,8600.0
2007-02-07 14:50:00,24.34,24.34,24.31,24.32,14300.0,21.1293,21.1293,21.1033,21.1119,14300.0
2007-02-07 14:55:00,24.32,24.33,24.31,24.33,10300.0,21.1119,21.1206,21.1033,21.1206,10300.0
2007-02-07 15:00:00,24.32,24.33,24.31,24.32,18800.0,21.1119,21.1206,21.1033,21.1119,18800.0
2007-02-07 15:05:00,24.32,24.32,24.29,24.31,13700.0,21.1119,21.1119,21.0859,21.1033,13700.0
2007-02-07 15:10:00,24.31,24.32,24.3,24.3,14100.0,21.1033,21.1119,21.0946,21.0946,14100.0
2007-02-07 15:15:00,24.31,24.31,24.3,24.31,5100.0,21.1033,21.1033,21.0946,21.1033,5100.0
2007-02-07 15:20:00,24.3,24.31,24.3,24.31,13400.0,21.0946,21.1033,21.0946,21.1033,13400.0
2007-02-07 15:25:00,24.31,24.33,24.29,24.29,26700.0,21.1033,21.1206,21.0859,21.0859,26700.0
2007-02-07 15:30:00,24.29,24.31,24.28,24.3,18700.0,21.0859,21.1033,21.0772,21.0946,18700.0
2007-02-07 15:35:00,24.31,24.31,24.28,24.3,27600.0,21.1033,21.1033,21.0772,21.0946,27600.0
2007-02-07 15:40:00,24.29,24.32,24.29,24.31,42900.0,21.0859,21.1119,21.0859,21.1033,42900.0
2007-02-07 15:45:00,24.31,24.34,24.31,24.33,23800.0,21.1033,21.1293,21.1033,21.1206,23800.0
2007-02-07 15:50:00,24.33,24.35,24.33,24.34,54600.0,21.1206,21.138,21.1206,21.1293,54600.0
2007-02-07 15:55:00,24.34,24.35,24.33,24.34,43000.0,21.1293,21.138,21.1206,21.1293,43000.0
2007-02-08 09:30:00,24.2,24.36,24.2,24.34,46000.0,21.0078,21.1467,21.0078,21.1293,46000.0
2007-02-08 09:35:00,24.32,24.37,24.32,24.37,32100.0,21.1119,21.1554,21.1119,21.1554,32100.0
2007-02-08 09:40:00,24.36,24.37,24.3,24.32,22900.0,21.1467,21.1554,21.0946,21.1119,22900.0
2007-02-08 09:45:00,24.3,24.34,24.3,24.31,21100.0,21.0946,21.1293,21.0946,21.1033,21100.0
2007-02-08 09:50:00,24.31,24.32,24.27,24.27,70800.0,21.1033,21.1119,21.0685,21.0685,70800.0
2007-02-08 09:55:00,24.28,24.29,24.27,24.27,13500.0,21.0772,21.0859,21.0685,21.0685,13500.0
2007-02-08 10:00:00,24.27,24.33,24.26,24.28,45100.0,21.0685,21.1206,21.0599,21.0772,45100.0
2007-02-08 10:05:00,24.28,24.31,24.28,24.3,20600.0,21.0772,21.1033,21.0772,21.0946,20600.0
2007-02-08 10:10:00,24.3,24.31,24.29,24.29,15600.0,21.0946,21.1033,21.0859,21.0859,15600.0
2007-02-08 10:15:00,24.3,24.31,24.29,24.3,15000.0,21.0946,21.1033,21.0859,21.0946,15000.0
2007-02-08 10:20:00,24.29,24.29,24.28,24.29,35300.0,21.0859,21.0859,21.0772,21.0859,35300.0
2007-02-08 10:25:00,24.29,24.3,24.27,24.27,10200.0,21.0859,21.0946,21.0685,21.0685,10200.0
2007-02-08 10:30:00,24.28,24.3,24.27,24.29,24100.0,21.0772,21.0946,21.0685,21.0859,24100.0
2007-02-08 10:35:00,24.3,24.3,24.27,24.28,23900.0,21.0946,21.0946,21.0685,21.0772,23900.0
2007-02-08 10:40:00,24.28,24.3,24.26,24.29,35900.0,21.0772,21.0946,21.0599,21.0859,35900.0
2007-02-08 10:45:00,24.29,24.3,24.28,24.3,14400.0,21.0859,21.0946,21.0772,21.0946,14400.0
2007-02-08 10:50:00,24.3,24.3,24.29,24.3,11900.0,21.0946,21.0946,21.0859,21.0946,11900.0
2007-02-08 10:55:00,24.3,24.3,24.27,24.29,14300.0,21.0946,21.0946,21.0685,21.0859,14300.0
2007-02-08 11:00:00,24.28,24.3,24.28,24.29,17100.0,21.0772,21.0946,21.0772,21.0859,17100.0
2007-02-08 11:05:00,24.28,24.29,24.28,24.28,81500.0,21.0772,21.0859,21.0772,21.0772,81500.0
2007-02-08 11:10:00,24.29,24.31,24.29,24.29,20000.0,21.0859,21.1033,21.0859,21.0859,20000.0
2007-02-08 11:15:00,24.29,24.29,24.27,24.28,12300.0,21.0859,21.0859,21.0685,21.0772,12300.0
2007-02-08 11:20:00,24.28,24.3,24.28,24.3,37500.0,21.0772,21.0946,21.0772,21.0946,37500.0
2007-02-08 11:25:00,24.29,24.29,24.27,24.28,20000.0,21.0859,21.0859,21.0685,21.0772,20000.0
2007-02-08 11:30:00,24.28,24.28,24.27,24.28,16800.0,21.0772,21.0772,21.0685,21.0772,16800.0
2007-02-08 11:35:00,24.27,24.28,24.26,24.26,20000.0,21.0685,21.0772,21.0599,21.0599,20000.0
2007-02-08 11:40:00,24.27,24.27,24.26,24.26,17400.0,21.0685,21.0685,21.0599,21.0599,17400.0
2007-02-08 11:45:00,24.27,24.27,24.26,24.27,7000.0,21.0685,21.0685,21.0599,21.0685,7000.0
2007-02-08 11:50:00,24.26,24.27,24.26,24.27,8100.0,21.0599,21.0685,21.0599,21.0685,8100.0
2007-02-08 11:55:00,24.26,24.27,24.26,24.26,16200.0,21.0599,21.0685,21.0599,21.0599,16200.0
2007-02-08 12:00:00,24.26,24.27,24.26,24.26,5800.0,21.0599,21.0685,21.0599,21.0599,5800.0
2007-02-08 12:05:00,24.27,24.27,24.25,24.26,18400.0,21.0685,21.0685,21.0512,21.0599,18400.0
2007-02-08 12:10:00,24.26,24.27,24.26,24.26,6800.0,21.0599,21.0685,21.0599,21.0599,6800.0
2007-02-08 12:15:00,24.26,24.27,24.25,24.25,31400.0,21.0599,21.0685,21.0512,21.0512,31400.0
2007-02-08 12:20:00,24.25,24.27,24.25,24.26,17400.0,21.0512,21.0685,21.0512,21.0599,17400.0
2007-02-08 12:25:00,24.26,24.27,24.25,24.26,6200.0,21.0599,21.0685,21.0512,21.0599,6200.0
2007-02-08 12:30:00,24.25,24.27,24.25,24.25,17700.0,21.0512,21.0685,21.0512,21.0512,17700.0
2007-02-08 12:35:00,24.26,24.26,24.25,24.25,12200.0,21.0599,21.0599,21.0512,21.0512,12200.0
2007-02-08 12:40:00,24.25,24.26,24.25,24.25,9800.0,21.0512,21.0599,21.0512,21.0512,9800.0
2007-02-08 12:45:00,24.25,24.27,24.25,24.27,19300.0,21.0512,21.0685,21.0512,21.0685,19300.0
2007-02-08 12:50:00,24.26,24.27,24.26,24.26,4400.0,21.0599,21.0685,21.0599,21.0599,4400.0
2007-02-08 12:55:00,24.26,24.29,24.26,24.29,12100.0,21.0599,21.0859,21.0599,21.0859,12100.0
2007-02-08 13:00:00,24.29,24.29,24.28,24.28,8500.0,21.0859,21.0859,21.0772,21.0772,8500.0
2007-02-08 13:05:00,24.29,24.32,24.28,24.31,13000.0,21.0859,21.1119,21.0772,21.1033,13000.0
2007-02-08 13:10:00,24.31,24.31,24.29,24.3,9900.0,21.1033,21.1033,21.0859,21.0946,9900.0
2007-02-08 13:15:00,24.3,24.3,24.28,24.29,18300.0,21.0946,21.0946,21.0772,21.0859,18300.0
2007-02-08 13:20:00,24.29,24.3,24.29,24.29,7400.0,21.0859,21.0946,21.0859,21.0859,7400.0
2007-02-08 13:25:00,24.29,24.3,24.29,24.29,6800.0,21.0859,21.0946,21.0859,21.0859,6800.0
2007-02-08 13:30:00,24.29,24.3,24.28,24.29,8100.0,21.0859,21.0946,21.0772,21.0859,8100.0
2007-02-08 13:35:00,24.29,24.3,24.29,24.29,15800.0,21.0859,21.0946,21.0859,21.0859,15800.0
2007-02-08 13:40:00,24.3,24.31,24.29,24.29,18400.0,21.0946,21.1033,21.0859,21.0859,18400.0
2007-02-08 13:45:00,24.3,24.3,24.29,24.3,2800.0,21.0946,21.0946,21.0859,21.0946,2800.0
2007-02-08 13:50:00,24.29,24.3,24.29,24.3,2700.0,21.0859,21.0946,21.0859,21.0946,2700.0
2007-02-08 13:55:00,24.29,24.3,24.27,24.27,14300.0,21.0859,21.0946,21.0685,21.0685,14300.0
2007-02-08 14:00:00,24.27,24.29,24.27,24.28,14100.0,21.0685,21.0859,21.0685,21.0772,14100.0
2007-02-08 14:05:00,24.29,24.3,24.29,24.3,25700.0,21.0859,21.0946,21.0859,21.0946,25700.0
2007-02-08 14:10:00,24.31,24.31,24.28,24.28,57500.0,21.1033,21.1033,21.0772,21.0772,57500.0
2007-02-08 14:15:00,24.28,24.29,24.27,24.28,20800.0,21.0772,21.0859,21.0685,21.0772,20800.0
2007-02-08 14:20:00,24.28,24.29,24.27,24.28,19500.0,21.0772,21.0859,21.0685,21.0772,19500.0
2007-02-08 14:25:00,24.27,24.29,24.27,24.28,8400.0,21.0685,21.0859,21.0685,21.0772,8400.0
2007-02-08 14:30:00,24.27,24.29,24.27,24.28,18100.0,21.0685,21.0859,21.0685,21.0772,18100.0
2007-02-08 14:35:00,24.27,24.3,24.27,24.29,18200.0,21.0685,21.0946,21.0685,21.0859,18200.0
2007-02-08 14:40:00,24.29,24.3,24.29,24.3,11200.0,21.0859,21.0946,21.0859,21.0946,11200.0
2007-02-08 14:45:00,24.29,24.3,24.28,24.28,24700.0,21.0859,21.0946,21.0772,21.0772,24700.0
2007-02-08 14:50:00,24.28,24.31,24.28,24.31,15800.0,21.0772,21.1033,21.0772,21.1033,15800.0
2007-02-08 14:55:00,24.3,24.32,24.29,24.3,18400.0,21.0946,21.1119,21.0859,21.0946,18400.0
2007-02-08 15:00:00,24.29,24.3,24.29,24.3,20200.0,21.0859,21.0946,21.0859,21.0946,20200.0
2007-02-08 15:05:00,24.31,24.32,24.29,24.31,41200.0,21.1033,21.1119,21.0859,21.1033,41200.0
2007-02-08 15:10:00,24.3,24.31,24.29,24.31,35500.0,21.0946,21.1033,21.0859,21.1033,35500.0
2007-02-08 15:15:00,24.3,24.31,24.28,24.29,32200.0,21.0946,21.1033,21.0772,21.0859,32200.0
2007-02-08 15:20:00,24.29,24.3,24.27,24.27,23400.0,21.0859,21.0946,21.0685,21.0685,23400.0
2007-02-08 15:25:00,24.27,24.31,24.27,24.3,25000.0,21.0685,21.1033,21.0685,21.0946,25000.0
2007-02-08 15:30:00,24.29,24.31,24.29,24.29,25700.0,21.0859,21.1033,21.0859,21.0859,25700.0
2007-02-08 15:35:00,24.29,24.31,24.27,24.29,28300.0,21.0859,21.1033,21.0685,21.0859,28300.0
2007-02-08 15:40:00,24.29,24.31,24.28,24.29,39700.0,21.0859,21.1033,21.0772,21.0859,39700.0
2007-02-08 15:45:00,24.29,24.31,24.29,24.3,140500.0,21.0859,21.1033,21.0859,21.0946,140500.0
2007-02-08 15:50:00,24.3,24.31,24.29,24.29,29300.0,21.0946,21.1033,21.0859,21.0859,29300.0
2007-02-08 15:55:00,24.29,24.3,24.27,24.27,29800.0,21.0859,21.0946,21.0685,21.0685,29800.0
2007-02-09 09:30:00,24.28,24.32,24.28,24.32,12900.0,21.0772,21.1119,21.0772,21.1119,12900.0
2007-02-09 09:35:00,24.29,24.35,24.29,24.34,8000.0,21.0859,21.138,21.0859,21.1293,8000.0
2007-02-09 09:40:00,24.33,24.34,24.3,24.32,6600.0,21.1206,21.1293,21.0946,21.1119,6600.0
2007-02-09 09:45:00,24.32,24.37,24.32,24.36,8800.0,21.1119,21.1554,21.1119,21.1467,8800.0
2007-02-09 09:50:00,24.35,24.38,24.33,24.38,12500.0,21.138,21.164,21.1206,21.164,12500.0
2007-02-09 09:55:00,24.39,24.41,24.39,24.4,6200.0,21.1727,21.1901,21.1727,21.1814,6200.0
2007-02-09 10:00:00,24.39,24.39,24.32,24.32,10800.0,21.1727,21.1727,21.1119,21.1119,10800.0
2007-02-09 10:05:00,24.33,24.33,24.31,24.32,5400.0,21.1206,21.1206,21.1033,21.1119,5400.0
2007-02-09 10:10:00,24.31,24.33,24.31,24.32,7300.0,21.1033,21.1206,21.1033,21.1119,7300.0
2007-02-09 10:15:00,24.33,24.33,24.3,24.3,11200.0,21.1206,21.1206,21.0946,21.0946,11200.0
2007-02-09 10:20:00,24.31,24.31,24.26,24.26,19300.0,21.1033,21.1033,21.0599,21.0599,19300.0
2007-02-09 10:25:00,24.27,24.27,24.25,24.26,22900.0,21.0685,21.0685,21.0512,21.0599,22900.0
2007-02-09 10:30:00,24.25,24.27,24.25,24.26,12700.0,21.0512,21.0685,21.0512,21.0599,12700.0
2007-02-09 10:35:00,24.26,24.27,24.25,24.27,10900.0,21.0599,21.0685,21.0512,21.0685,10900.0
2007-02-09 10:40:00,24.26,24.27,24.25,24.25,15100.0,21.0599,21.0685,21.0512,21.0512,15100.0
2007-02-09 10:45:00,24.25,24.29,24.25,24.28,12500.0,21.0512,21.0859,21.0512,21.0772,12500.0
2007-02-09 10:50:00,24.28,24.29,24.27,24.29,9000.0,21.0772,21.0859,21.0685,21.0859,9000.0
2007-02-09 10:55:00,24.28,24.29,24.27,24.27,7600.0,21.0772,21.0859,21.0685,21.0685,7600.0
2007-02-09 11:00:00,24.28,24.28,24.26,24.26,16600.0,21.0772,21.0772,21.0599,21.0599,16600.0
2007-02-09 11:05:00,24.26,24.28,24.25,24.28,12900.0,21.0599,21.0772,21.0512,21.0772,12900.0
2007-02-09 11:10:00,24.26,24.27,24.25,24.26,10000.0,21.0599,21.0685,21.0512,21.0599,10000.0
2007-02-09 11:15:00,24.26,24.28,24.25,24.27,20000.0,21.0599,21.0772,21.0512,21.0685,20000.0
2007-02-09 11:20:00,24.28,24.29,24.27,24.27,4700.0,21.0772,21.0859,21.0685,21.0685,4700.0
2007-02-09 11:25:00,24.28,24.28,24.24,24.25,87600.0,21.0772,21.0772,21.0425,21.0512,87600.0
2007-02-09 11:30:00,24.25,24.26,24.17,24.17,118300.0,21.0512,21.0599,20.9817,20.9817,118300.0
2007-02-09 11:35:00,24.17,24.19,24.09,24.19,86000.0,20.9817,20.9991,20.9123,20.9991,86000.0
2007-02-09 11:40:00,24.19,24.28,24.19,24.27,32800.0,20.9991,21.0772,20.9991,21.0685,32800.0
2007-02-09 11:45:00,24.26,24.27,24.24,24.27,7700.0,21.0599,21.0685,21.0425,21.0685,7700.0
2007-02-09 11:50:00,24.26,24.28,24.26,24.28,10200.0,21.0599,21.0772,21.0599,21.0772,10200.0
2007-02-09 11:55:00,24.28,24.28,24.26,24.26,11800.0,21.0772,21.0772,21.0599,21.0599,11800.0
2007-02-09 12:00:00,24.26,24.28,24.25,24.27,70600.0,21.0599,21.0772,21.0512,21.0685,70600.0
2007-02-09 12:05:00,24.28,24.3,24.27,24.3,13900.0,21.0772,21.0946,21.0685,21.0946,13900.0
2007-02-09 12:10:00,24.29,24.3,24.26,24.28,19200.0,21.0859,21.0946,21.0599,21.0772,19200.0
2007-02-09 12:15:00,24.27,24.3,24.27,24.28,14000.0,21.0685,21.0946,21.0685,21.0772,14000.0
2007-02-09 12:20:00,24.28,24.29,24.27,24.27,8200.0,21.0772,21.0859,21.0685,21.0685,8200.0
2007-02-09 12:25:00,24.26,24.26,24.25,24.25,6800.0,21.0599,21.0599,21.0512,21.0512,6800.0
2007-02-09 12:30:00,24.26,24.26,24.21,24.21,13300.0,21.0599,21.0599,21.0165,21.0165,13300.0
2007-02-09 12:35:00,24.2,24.26,24.2,24.26,27000.0,21.0078,21.0599,21.0078,21.0599,27000.0
2007-02-09 12:40:00,24.26,24.26,24.25,24.25,10700.0,21.0599,21.0599,21.0512,21.0512,10700.0
2007-02-09 12:45:00,24.25,24.26,24.25,24.25,4800.0,21.0512,21.0599,21.0512,21.0512,4800.0
2007-02-09 12:50:00,24.25,24.26,24.25,24.26,24600.0,21.0512,21.0599,21.0512,21.0599,24600.0
2007-02-09 12:55:00,24.26,24.26,24.25,24.25,30800.0,21.0599,21.0599,21.0512,21.0512,30800.0
2007-02-09 13:00:00,24.25,24.26,24.23,24.23,23900.0,21.0512,21.0599,21.0338,21.0338,23900.0
2007-02-09 13:05:00,24.23,24.27,24.22,24.26,11900.0,21.0338,21.0685,21.0251,21.0599,11900.0
2007-02-09 13:10:00,24.26,24.27,24.26,24.27,8400.0,21.0599,21.0685,21.0599,21.0685,8400.0
2007-02-09 13:15:00,24.27,24.27,24.25,24.26,15500.0,21.0685,21.0685,21.0512,21.0599,15500.0
2007-02-09 13:20:00,24.26,24.27,24.25,24.25,14200.0,21.0599,21.0685,21.0512,21.0512,14200.0
2007-02-09 13:25:00,24.25,24.26,24.25,24.25,14800.0,21.0512,21.0599,21.0512,21.0512,14800.0
2007-02-09 13:30:00,24.25,24.26,24.25,24.25,24300.0,21.0512,21.0599,21.0512,21.0512,24300.0
2007-02-09 13:35:00,24.25,24.26,24.25,24.25,11100.0,21.0512,21.0599,21.0512,21.0512,11100.0
2007-02-09 13:40:00,24.25,24.26,24.25,24.25,11800.0,21.0512,21.0599,21.0512,21.0512,11800.0
2007-02-09 13:45:00,24.25,24.29,24.25,24.26,50100.0,21.0512,21.0859,21.0512,21.0599,50100.0
2007-02-09 13:50:00,24.26,24.26,24.25,24.25,33000.0,21.0599,21.0599,21.0512,21.0512,33000.0
2007-02-09 13:55:00,24.26,24.26,24.25,24.25,5500.0,21.0599,21.0599,21.0512,21.0512,5500.0
2007-02-09 14:00:00,24.25,24.26,24.22,24.23,14700.0,21.0512,21.0599,21.0251,21.0338,14700.0
2007-02-09 14:05:00,24.22,24.23,24.2,24.2,16500.0,21.0251,21.0338,21.0078,21.0078,16500.0
2007-02-09 14:10:00,24.2,24.21,24.18,24.18,18100.0,21.0078,21.0165,20.9904,20.9904,18100.0
2007-02-09 14:15:00,24.19,24.19,24.16,24.16,6800.0,20.9991,20.9991,20.9731,20.9731,6800.0
2007-02-09 14:20:00,24.17,24.17,24.11,24.11,30700.0,20.9817,20.9817,20.9296,20.9296,30700.0
2007-02-09 14:25:00,24.11,24.13,24.11,24.12,20100.0,20.9296,20.947,20.9296,20.9383,20100.0
2007-02-09 14:30:00,24.12,24.13,24.11,24.11,8200.0,20.9383,20.947,20.9296,20.9296,8200.0
2007-02-09 14:35:00,24.11,24.11,24.09,24.1,16200.0,20.9296,20.9296,20.9123,20.921,16200.0
2007-02-09 14:40:00,24.11,24.11,24.09,24.1,18800.0,20.9296,20.9296,20.9123,20.921,18800.0
2007-02-09 14:45:00,24.09,24.1,24.08,24.08,18000.0,20.9123,20.921,20.9036,20.9036,18000.0
2007-02-09 14:50:00,24.08,24.09,24.07,24.07,25600.0,20.9036,20.9123,20.8949,20.8949,25600.0
2007-02-09 14:55:00,24.07,24.09,24.05,24.09,30600.0,20.8949,20.9123,20.8776,20.9123,30600.0
2007-02-09 15:00:00,24.09,24.1,24.08,24.09,15100.0,20.9123,20.921,20.9036,20.9123,15100.0
2007-02-09 15:05:00,24.1,24.11,24.08,24.09,38000.0,20.921,20.9296,20.9036,20.9123,38000.0
2007-02-09 15:10:00,24.1,24.12,24.09,24.11,11700.0,20.921,20.9383,20.9123,20.9296,11700.0
2007-02-09 15:15:00,24.12,24.12,24.08,24.09,26300.0,20.9383,20.9383,20.9036,20.9123,26300.0
2007-02-09 15:20:00,24.08,24.1,24.08,24.09,10700.0,20.9036,20.921,20.9036,20.9123,10700.0
2007-02-09 15:25:00,24.09,24.1,24.09,24.09,18100.0,20.9123,20.921,20.9123,20.9123,18100.0
2007-02-09 15:30:00,24.1,24.1,24.09,24.1,24200.0,20.921,20.921,20.9123,20.921,24200.0
2007-02-09 15:35:00,24.1,24.12,24.09,24.12,29000.0,20.921,20.9383,20.9123,20.9383,29000.0
2007-02-09 15:40:00,24.11,24.14,24.1,24.13,42300.0,20.9296,20.9557,20.921,20.947,42300.0
2007-02-09 15:45:00,24.13,24.17,24.13,24.17,31300.0,20.947,20.9817,20.947,20.9817,31300.0
2007-02-09 15:50:00,24.17,24.17,24.15,24.16,25600.0,20.9817,20.9817,20.9644,20.9731,25600.0
2007-02-09 15:55:00,24.17,24.17,24.13,24.13,52000.0,20.9817,20.9817,20.947,20.947,52000.0
2007-02-12 09:30:00,24.2,24.24,24.1,24.11,30100.0,21.0078,21.0425,20.921,20.9296,30100.0
2007-02-12 09:35:00,24.11,24.26,24.1,24.24,22000.0,20.9296,21.0599,20.921,21.0425,22000.0
2007-02-12 09:40:00,24.24,24.26,24.14,24.2,12700.0,21.0425,21.0599,20.9557,21.0078,12700.0
2007-02-12 09:45:00,24.25,24.25,24.17,24.19,12100.0,21.0512,21.0512,20.9817,20.9991,12100.0
2007-02-12 09:50:00,24.2,24.2,24.16,24.2,10600.0,21.0078,21.0078,20.9731,21.0078,10600.0
2007-02-12 09:55:00,24.2,24.27,24.19,24.21,26300.0,21.0078,21.0685,20.9991,21.0165,26300.0
2007-02-12 10:00:00,24.22,24.27,24.21,24.25,31400.0,21.0251,21.0685,21.0165,21.0512,31400.0
2007-02-12 10:05:00,24.26,24.27,24.16,24.23,29200.0,21.0599,21.0685,20.9731,21.0338,29200.0
2007-02-12 10:10:00,24.24,24.28,24.23,24.24,27000.0,21.0425,21.0772,21.0338,21.0425,27000.0
2007-02-12 10:15:00,24.24,24.28,24.24,24.26,18400.0,21.0425,21.0772,21.0425,21.0599,18400.0
2007-02-12 10:20:00,24.26,24.3,24.25,24.29,15500.0,21.0599,21.0946,21.0512,21.0859,15500.0
2007-02-12 10:25:00,24.29,24.29,24.24,24.28,51500.0,21.0859,21.0859,21.0425,21.0772,51500.0
2007-02-12 10:30:00,24.26,24.28,24.23,24.23,36900.0,21.0599,21.0772,21.0338,21.0338,36900.0
2007-02-12 10:35:00,24.25,24.26,24.2,24.2,19000.0,21.0512,21.0599,21.0078,21.0078,19000.0
2007-02-12 10:40:00,24.2,24.22,24.19,24.22,7900.0,21.0078,21.0251,20.9991,21.0251,7900.0
2007-02-12 10:45:00,24.21,24.22,24.17,24.21,17700.0,21.0165,21.0251,20.9817,21.0165,17700.0
2007-02-12 10:50:00,24.21,24.22,24.2,24.21,4700.0,21.0165,21.0251,21.0078,21.0165,4700.0
2007-02-12 10:55:00,24.22,24.22,24.2,24.22,4300.0,21.0251,21.0251,21.0078,21.0251,4300.0
2007-02-12 11:00:00,24.22,24.24,24.22,24.24,6400.0,21.0251,21.0425,21.0251,21.0425,6400.0
2007-02-12 11:05:00,24.22,24.24,24.22,24.24,12300.0,21.0251,21.0425,21.0251,21.0425,12300.0
2007-02-12 11:10:00,24.24,24.25,24.22,24.22,27400.0,21.0425,21.0512,21.0251,21.0251,27400.0
2007-02-12 11:15:00,24.22,24.22,24.19,24.19,56300.0,21.0251,21.0251,20.9991,20.9991,56300.0
2007-02-12 11:20:00,24.2,24.23,24.2,24.21,22200.0,21.0078,21.0338,21.0078,21.0165,22200.0
2007-02-12 11:25:00,24.21,24.22,24.2,24.2,23400.0,21.0165,21.0251,21.0078,21.0078,23400.0
2007-02-12 11:30:00,24.21,24.23,24.18,24.21,25700.0,21.0165,21.0338,20.9904,21.0165,25700.0
2007-02-12 11:35:00,24.21,24.22,24.19,24.19,10000.0,21.0165,21.0251,20.9991,20.9991,10000.0
2007-02-12 11:40:00,24.2,24.22,24.18,24.19,16500.0,21.0078,21.0251,20.9904,20.9991,16500.0
2007-02-12 11:45:00,24.2,24.24,24.2,24.23,7400.0,21.0078,21.0425,21.0078,21.0338,7400.0
2007-02-12 11:50:00,24.24,24.24,24.18,24.18,16900.0,21.0425,21.0425,20.9904,20.9904,16900.0
2007-02-12 11:55:00,24.19,24.19,24.14,24.15,11500.0,20.9991,20.9991,20.9557,20.9644,11500.0
2007-02-12 12:00:00,24.15,24.18,24.15,24.17,7600.0,20.9644,20.9904,20.9644,20.9817,7600.0
2007-02-12 12:05:00,24.18,24.23,24.17,24.23,8200.0,20.9904,21.0338,20.9817,21.0338,8200.0
2007-02-12 12:10:00,24.22,24.23,24.19,24.19,13900.0,21.0251,21.0338,20.9991,20.9991,13900.0
2007-02-12 12:15:00,24.2,24.22,24.1,24.13,37500.0,21.0078,21.0251,20.921,20.947,37500.0
2007-02-12 12:20:00,24.14,24.16,24.14,24.15,6500.0,20.9557,20.9731,20.9557,20.9644,6500.0
2007-02-12 12:25:00,24.15,24.16,24.14,24.16,18700.0,20.9644,20.9731,20.9557,20.9731,18700.0
2007-02-12 12:30:00,24.15,24.17,24.14,24.15,8600.0,20.9644,20.9817,20.9557,20.9644,8600.0
2007-02-12 12:35:00,24.15,24.19,24.15,24.19,3500.0,20.9644,20.9991,20.9644,20.9991,3500.0
2007-02-12 12:40:00,24.2,24.2,24.18,24.19,6800.0,21.0078,21.0078,20.9904,20.9991,6800.0
2007-02-12 12:45:00,24.19,24.2,24.18,24.18,10400.0,20.9991,21.0078,20.9904,20.9904,10400.0
2007-02-12 12:50:00,24.19,24.2,24.18,24.2,3400.0,20.9991,21.0078,20.9904,21.0078,3400.0
2007-02-12 12:55:00,24.2,24.2,24.18,24.2,4500.0,21.0078,21.0078,20.9904,21.0078,4500.0
2007-02-12 13:00:00,24.19,24.2,24.19,24.19,50300.0,20.9991,21.0078,20.9991,20.9991,50300.0
2007-02-12 13:05:00,24.2,24.2,24.19,24.19,15800.0,21.0078,21.0078,20.9991,20.9991,15800.0
2007-02-12 13:10:00,24.2,24.2,24.19,24.2,12800.0,21.0078,21.0078,20.9991,21.0078,12800.0
2007-02-12 13:15:00,24.2,24.22,24.2,24.22,64200.0,21.0078,21.0251,21.0078,21.0251,64200.0
2007-02-12 13:20:00,24.21,24.22,24.21,24.22,2300.0,21.0165,21.0251,21.0165,21.0251,2300.0
2007-02-12 13:25:00,24.21,24.22,24.21,24.22,3500.0,21.0165,21.0251,21.0165,21.0251,3500.0
2007-02-12 13:30:00,24.22,24.23,24.21,24.22,6700.0,21.0251,21.0338,21.0165,21.0251,6700.0
2007-02-12 13:35:00,24.22,24.23,24.2,24.21,5800.0,21.0251,21.0338,21.0078,21.0165,5800.0
2007-02-12 13:40:00,24.21,24.21,24.19,24.19,10300.0,21.0165,21.0165,20.9991,20.9991,10300.0
2007-02-12 13:45:00,24.19,24.2,24.19,24.2,3200.0,20.9991,21.0078,20.9991,21.0078,3200.0
2007-02-12 13:50:00,24.19,24.2,24.18,24.18,7800.0,20.9991,21.0078,20.9904,20.9904,7800.0
2007-02-12 13:55:00,24.18,24.19,24.16,24.16,9500.0,20.9904,20.9991,20.9731,20.9731,9500.0
2007-02-12 14:00:00,24.16,24.16,24.14,24.14,7600.0,20.9731,20.9731,20.9557,20.9557,7600.0
2007-02-12 14:05:00,24.14,24.15,24.12,24.13,11000.0,20.9557,20.9644,20.9383,20.947,11000.0
2007-02-12 14:10:00,24.13,24.14,24.13,24.14,3700.0,20.947,20.9557,20.947,20.9557,3700.0
2007-02-12 14:15:00,24.13,24.13,24.11,24.11,10000.0,20.947,20.947,20.9296,20.9296,10000.0
2007-02-12 14:20:00,24.1,24.12,24.09,24.12,18400.0,20.921,20.9383,20.9123,20.9383,18400.0
2007-02-12 14:25:00,24.12,24.13,24.11,24.11,6100.0,20.9383,20.947,20.9296,20.9296,6100.0
2007-02-12 14:30:00,24.11,24.12,24.1,24.12,6700.0,20.9296,20.9383,20.921,20.9383,6700.0
2007-02-12 14:35:00,24.12,24.13,24.12,24.12,6000.0,20.9383,20.947,20.9383,20.9383,6000.0
2007-02-12 14:40:00,24.12,24.14,24.12,24.13,4900.0,20.9383,20.9557,20.9383,20.947,4900.0
2007-02-12 14:45:00,24.14,24.16,24.13,24.16,5600.0,20.9557,20.9731,20.947,20.9731,5600.0
2007-02-12 14:50:00,24.16,24.17,24.14,24.16,6100.0,20.9731,20.9817,20.9557,20.9731,6100.0
2007-02-12 14:55:00,24.17,24.17,24.15,24.17,9300.0,20.9817,20.9817,20.9644,20.9817,9300.0
2007-02-12 15:00:00,24.17,24.17,24.16,24.16,8200.0,20.9817,20.9817,20.9731,20.9731,8200.0
2007-02-12 15:05:00,24.16,24.16,24.15,24.16,4000.0,20.9731,20.9731,20.9644,20.9731,4000.0
2007-02-12 15:10:00,24.16,24.18,24.16,24.17,7700.0,20.9731,20.9904,20.9731,20.9817,7700.0
2007-02-12 15:15:00,24.17,24.19,24.17,24.19,7100.0,20.9817,20.9991,20.9817,20.9991,7100.0
2007-02-12 15:20:00,24.19,24.19,24.18,24.19,10400.0,20.9991,20.9991,20.9904,20.9991,10400.0
2007-02-12 15:25:00,24.18,24.19,24.16,24.16,16700.0,20.9904,20.9991,20.9731,20.9731,16700.0
2007-02-12 15:30:00,24.16,24.17,24.15,24.15,5800.0,20.9731,20.9817,20.9644,20.9644,5800.0
2007-02-12 15:35:00,24.15,24.16,24.14,24.14,6800.0,20.9644,20.9731,20.9557,20.9557,6800.0
2007-02-12 15:40:00,24.15,24.16,24.14,24.14,12400.0,20.9644,20.9731,20.9557,20.9557,12400.0
2007-02-12 15:45:00,24.14,24.15,24.12,24.13,20000.0,20.9557,20.9644,20.9383,20.947,20000.0
2007-02-12 15:50:00,24.12,24.13,24.1,24.11,29900.0,20.9383,20.947,20.921,20.9296,29900.0
2007-02-12 15:55:00,24.11,24.15,24.11,24.13,38500.0,20.9296,20.9644,20.9296,20.947,38500.0
2007-02-13 09:30:00,24.01,24.17,24.01,24.09,93200.0,20.8428,20.9817,20.8428,20.9123,93200.0
2007-02-13 09:35:00,24.1,24.24,24.1,24.2,43300.0,20.921,21.0425,20.921,21.0078,43300.0
2007-02-13 09:40:00,24.21,24.25,24.12,24.13,56500.0,21.0165,21.0512,20.9383,20.947,56500.0
2007-02-13 09:45:00,24.14,24.19,24.14,24.18,25000.0,20.9557,20.9991,20.9557,20.9904,25000.0
2007-02-13 09:50:00,24.17,24.2,24.14,24.16,32200.0,20.9817,21.0078,20.9557,20.9731,32200.0
2007-02-13 09:55:00,24.17,24.17,24.1,24.14,25800.0,20.9817,20.9817,20.921,20.9557,25800.0
2007-02-13 10:00:00,24.15,24.15,24.12,24.13,39300.0,20.9644,20.9644,20.9383,20.947,39300.0
2007-02-13 10:05:00,24.13,24.15,24.13,24.15,12700.0,20.947,20.9644,20.947,20.9644,12700.0
2007-02-13 10:10:00,24.15,24.2,24.14,24.19,29100.0,20.9644,21.0078,20.9557,20.9991,29100.0
2007-02-13 10:15:00,24.21,24.23,24.14,24.15,38000.0,21.0165,21.0338,20.9557,20.9644,38000.0
2007-02-13 10:20:00,24.15,24.19,24.14,24.15,15600.0,20.9644,20.9991,20.9557,20.9644,15600.0
2007-02-13 10:25:00,24.16,24.18,24.16,24.17,12600.0,20.9731,20.9904,20.9731,20.9817,12600.0
2007-02-13 10:30:00,24.17,24.17,24.09,24.15,28800.0,20.9817,20.9817,20.9123,20.9644,28800.0
2007-02-13 10:35:00,24.14,24.15,24.14,24.14,7200.0,20.9557,20.9644,20.9557,20.9557,7200.0
2007-02-13 10:40:00,24.15,24.16,24.14,24.15,27000.0,20.9644,20.9731,20.9557,20.9644,27000.0
2007-02-13 10:45:00,24.15,24.15,24.12,24.12,12400.0,20.9644,20.9644,20.9383,20.9383,12400.0
2007-02-13 10:50:00,24.12,24.13,24.11,24.11,5700.0,20.9383,20.947,20.9296,20.9296,5700.0
2007-02-13 10:55:00,24.1,24.11,24.1,24.11,111400.0,20.921,20.9296,20.921,20.9296,111400.0
2007-02-13 11:00:00,24.11,24.13,24.11,24.12,11900.0,20.9296,20.947,20.9296,20.9383,11900.0
2007-02-13 11:05:00,24.13,24.14,24.11,24.12,8700.0,20.947,20.9557,20.9296,20.9383,8700.0
2007-02-13 11:10:00,24.11,24.12,24.05,24.05,28400.0,20.9296,20.9383,20.8776,20.8776,28400.0
2007-02-13 11:15:00,24.06,24.07,24.04,24.05,22100.0,20.8862,20.8949,20.8689,20.8776,22100.0
2007-02-13 11:20:00,24.05,24.05,24.01,24.02,16600.0,20.8776,20.8776,20.8428,20.8515,16600.0
2007-02-13 11:25:00,24.02,24.02,24.0,24.01,23100.0,20.8515,20.8515,20.8342,20.8428,23100.0
2007-02-13 11:30:00,24.01,24.04,24.0,24.02,35500.0,20.8428,20.8689,20.8342,20.8515,35500.0
2007-02-13 11:35:00,24.02,24.03,24.0,24.01,12000.0,20.8515,20.8602,20.8342,20.8428,12000.0
2007-02-13 11:40:00,24.01,24.02,24.0,24.01,27400.0,20.8428,20.8515,20.8342,20.8428,27400.0
2007-02-13 11:45:00,24.0,24.03,24.0,24.03,10500.0,20.8342,20.8602,20.8342,20.8602,10500.0
2007-02-13 11:50:00,24.02,24.02,24.01,24.01,8200.0,20.8515,20.8515,20.8428,20.8428,8200.0
2007-02-13 11:55:00,24.02,24.02,24.01,24.02,9900.0,20.8515,20.8515,20.8428,20.8515,9900.0
2007-02-13 12:00:00,24.01,24.02,23.96,24.0,60100.0,20.8428,20.8515,20.7994,20.8342,60100.0
2007-02-13 12:05:00,24.01,24.02,24.01,24.01,9900.0,20.8428,20.8515,20.8428,20.8428,9900.0
2007-02-13 12:10:00,24.01,24.03,23.95,23.97,45700.0,20.8428,20.8602,20.7908,20.8081,45700.0
2007-02-13 12:15:00,23.97,24.03,23.97,24.03,12500.0,20.8081,20.8602,20.8081,20.8602,12500.0
2007-02-13 12:20:00,24.03,24.1,24.03,24.06,42700.0,20.8602,20.921,20.8602,20.8862,42700.0
2007-02-13 12:25:00,24.07,24.12,24.06,24.1,77500.0,20.8949,20.9383,20.8862,20.921,77500.0
2007-02-13 12:30:00,24.1,24.16,24.09,24.15,34000.0,20.921,20.9731,20.9123,20.9644,34000.0
2007-02-13 12:35:00,24.13,24.15,24.12,24.14,9500.0,20.947,20.9644,20.9383,20.9557,9500.0
2007-02-13 12:40:00,24.14,24.16,24.13,24.15,48300.0,20.9557,20.9731,20.947,20.9644,48300.0
2007-02-13 12:45:00,24.16,24.16,24.11,24.12,28900.0,20.9731,20.9731,20.9296,20.9383,28900.0
2007-02-13 12:50:00,24.12,24.12,24.08,24.09,14900.0,20.9383,20.9383,20.9036,20.9123,14900.0
2007-02-13 12:55:00,24.08,24.08,24.07,24.07,4600.0,20.9036,20.9036,20.8949,20.8949,4600.0
2007-02-13 13:00:00,24.07,24.09,24.06,24.09,17400.0,20.8949,20.9123,20.8862,20.9123,17400.0
2007-02-13 13:05:00,24.09,24.11,24.08,24.11,44100.0,20.9123,20.9296,20.9036,20.9296,44100.0
2007-02-13 13:10:00,24.11,24.12,24.1,24.11,10600.0,20.9296,20.9383,20.921,20.9296,10600.0
2007-02-13 13:15:00,24.1,24.11,24.1,24.1,4300.0,20.921,20.9296,20.921,20.921,4300.0
2007-02-13 13:20:00,24.11,24.11,24.1,24.11,4300.0,20.9296,20.9296,20.921,20.9296,4300.0
2007-02-13 13:25:00,24.11,24.11,24.1,24.1,7200.0,20.9296,20.9296,20.921,20.921,7200.0
2007-02-13 13:30:00,24.1,24.1,24.08,24.08,7900.0,20.921,20.921,20.9036,20.9036,7900.0
2007-02-13 13:35:00,24.08,24.1,24.08,24.1,13800.0,20.9036,20.921,20.9036,20.921,13800.0
2007-02-13 13:40:00,24.11,24.11,24.1,24.1,22500.0,20.9296,20.9296,20.921,20.921,22500.0
2007-02-13 13:45:00,24.11,24.11,24.08,24.08,12900.0,20.9296,20.9296,20.9036,20.9036,12900.0
2007-02-13 13:50:00,24.08,24.09,24.07,24.09,9800.0,20.9036,20.9123,20.8949,20.9123,9800.0
2007-02-13 13:55:00,24.09,24.1,24.07,24.09,81100.0,20.9123,20.921,20.8949,20.9123,81100.0
2007-02-13 14:00:00,24.09,24.11,24.09,24.09,9700.0,20.9123,20.9296,20.9123,20.9123,9700.0
2007-02-13 14:05:00,24.09,24.1,24.08,24.08,9300.0,20.9123,20.921,20.9036,20.9036,9300.0
2007-02-13 14:10:00,24.08,24.08,24.07,24.07,6300.0,20.9036,20.9036,20.8949,20.8949,6300.0
2007-02-13 14:15:00,24.08,24.08,24.07,24.07,6100.0,20.9036,20.9036,20.8949,20.8949,6100.0
2007-02-13 14:20:00,24.07,24.08,24.07,24.07,3400.0,20.8949,20.9036,20.8949,20.8949,3400.0
2007-02-13 14:25:00,24.07,24.07,24.04,24.05,21800.0,20.8949,20.8949,20.8689,20.8776,21800.0
2007-02-13 14:30:00,24.06,24.06,24.03,24.05,9300.0,20.8862,20.8862,20.8602,20.8776,9300.0
2007-02-13 14:35:00,24.05,24.05,24.04,24.04,6100.0,20.8776,20.8776,20.8689,20.8689,6100.0
2007-02-13 14:40:00,24.04,24.05,24.02,24.04,16200.0,20.8689,20.8776,20.8515,20.8689,16200.0
2007-02-13 14:45:00,24.05,24.05,23.98,24.01,63000.0,20.8776,20.8776,20.8168,20.8428,63000.0
2007-02-13 14:50:00,24.01,24.04,24.01,24.02,9200.0,20.8428,20.8689,20.8428,20.8515,9200.0
2007-02-13 14:55:00,24.03,24.05,24.02,24.05,12900.0,20.8602,20.8776,20.8515,20.8776,12900.0
2007-02-13 15:00:00,24.04,24.05,24.04,24.05,7500.0,20.8689,20.8776,20.8689,20.8776,7500.0
2007-02-13 15:05:00,24.05,24.06,24.04,24.04,8100.0,20.8776,20.8862,20.8689,20.8689,8100.0
2007-02-13 15:10:00,24.04,24.05,24.03,24.03,9700.0,20.8689,20.8776,20.8602,20.8602,9700.0
2007-02-13 15:15:00,24.02,24.04,24.02,24.03,15800.0,20.8515,20.8689,20.8515,20.8602,15800.0
2007-02-13 15:20:00,24.03,24.04,24.02,24.03,10000.0,20.8602,20.8689,20.8515,20.8602,10000.0
2007-02-13 15:25:00,24.04,24.04,24.03,24.04,3600.0,20.8689,20.8689,20.8602,20.8689,3600.0
2007-02-13 15:30:00,24.04,24.09,24.03,24.07,30500.0,20.8689,20.9123,20.8602,20.8949,30500.0
2007-02-13 15:35:00,24.06,24.1,24.05,24.1,26700.0,20.8862,20.921,20.8776,20.921,26700.0
2007-02-13 15:40:00,24.1,24.12,24.08,24.09,84300.0,20.921,20.9383,20.9036,20.9123,84300.0
2007-02-13 15:45:00,24.08,24.11,24.07,24.11,44900.0,20.9036,20.9296,20.8949,20.9296,44900.0
2007-02-13 15:50:00,24.1,24.11,24.07,24.08,79300.0,20.921,20.9296,20.8949,20.9036,79300.0
2007-02-13 15:55:00,24.08,24.11,24.07,24.08,58500.0,20.9036,20.9296,20.8949,20.9036,58500.0
2007-02-14 09:30:00,24.21,24.27,24.2,24.27,28600.0,21.0165,21.0685,21.0078,21.0685,28600.0
2007-02-14 09:35:00,24.29,24.39,24.29,24.38,31500.0,21.0859,21.1727,21.0859,21.164,31500.0
2007-02-14 09:40:00,24.38,24.39,24.35,24.37,14900.0,21.164,21.1727,21.138,21.1554,14900.0
2007-02-14 09:45:00,24.37,24.48,24.36,24.47,96200.0,21.1554,21.2508,21.1467,21.2422,96200.0
2007-02-14 09:50:00,24.47,24.51,24.45,24.47,23500.0,21.2422,21.2769,21.2248,21.2422,23500.0
2007-02-14 09:55:00,24.47,24.51,24.47,24.5,30500.0,21.2422,21.2769,21.2422,21.2682,30500.0
2007-02-14 10:00:00,24.5,24.64,24.49,24.63,39200.0,21.2682,21.3897,21.2595,21.3811,39200.0
2007-02-14 10:05:00,24.64,24.67,24.59,24.67,31700.0,21.3897,21.4158,21.3463,21.4158,31700.0
2007-02-14 10:10:00,24.65,24.68,24.63,24.64,22700.0,21.3984,21.4245,21.3811,21.3897,22700.0
2007-02-14 10:15:00,24.64,24.66,24.62,24.63,21200.0,21.3897,21.4071,21.3724,21.3811,21200.0
2007-02-14 10:20:00,24.63,24.65,24.63,24.64,13700.0,21.3811,21.3984,21.3811,21.3897,13700.0
2007-02-14 10:25:00,24.64,24.64,24.58,24.6,40400.0,21.3897,21.3897,21.3376,21.355,40400.0
2007-02-14 10:30:00,24.62,24.63,24.6,24.62,14100.0,21.3724,21.3811,21.355,21.3724,14100.0
2007-02-14 10:35:00,24.63,24.64,24.44,24.56,64800.0,21.3811,21.3897,21.2161,21.3203,64800.0
2007-02-14 10:40:00,24.56,24.57,24.52,24.52,33400.0,21.3203,21.329,21.2856,21.2856,33400.0
2007-02-14 10:45:00,24.51,24.52,24.48,24.49,37100.0,21.2769,21.2856,21.2508,21.2595,37100.0
2007-02-14 10:50:00,24.49,24.49,24.44,24.46,42300.0,21.2595,21.2595,21.2161,21.2335,42300.0
2007-02-14 10:55:00,24.46,24.47,24.45,24.46,9800.0,21.2335,21.2422,21.2248,21.2335,9800.0
2007-02-14 11:00:00,24.47,24.47,24.45,24.45,23100.0,21.2422,21.2422,21.2248,21.2248,23100.0
2007-02-14 11:05:00,24.46,24.53,24.46,24.53,24700.0,21.2335,21.2942,21.2335,21.2942,24700.0
2007-02-14 11:10:00,24.53,24.53,24.52,24.52,11800.0,21.2942,21.2942,21.2856,21.2856,11800.0
2007-02-14 11:15:00,24.53,24.53,24.52,24.53,5200.0,21.2942,21.2942,21.2856,21.2942,5200.0
2007-02-14 11:20:00,24.53,24.53,24.52,24.52,9800.0,21.2942,21.2942,21.2856,21.2856,9800.0
2007-02-14 11:25:00,24.51,24.53,24.5,24.52,8300.0,21.2769,21.2942,21.2682,21.2856,8300.0
2007-02-14 11:30:00,24.51,24.52,24.5,24.52,12600.0,21.2769,21.2856,21.2682,21.2856,12600.0
2007-02-14 11:35:00,24.53,24.54,24.51,24.54,13200.0,21.2942,21.3029,21.2769,21.3029,13200.0
2007-02-14 11:40:00,24.53,24.55,24.53,24.54,8600.0,21.2942,21.3116,21.2942,21.3029,8600.0
2007-02-14 11:45:00,24.55,24.55,24.5,24.51,28300.0,21.3116,21.3116,21.2682,21.2769,28300.0
2007-02-14 11:50:00,24.51,24.51,24.49,24.5,15400.0,21.2769,21.2769,21.2595,21.2682,15400.0
2007-02-14 11:55:00,24.5,24.51,24.49,24.49,22300.0,21.2682,21.2769,21.2595,21.2595,22300.0
2007-02-14 12:00:00,24.5,24.52,24.49,24.51,15300.0,21.2682,21.2856,21.2595,21.2769,15300.0
2007-02-14 12:05:00,24.5,24.52,24.5,24.52,7600.0,21.2682,21.2856,21.2682,21.2856,7600.0
2007-02-14 12:10:00,24.51,24.52,24.5,24.5,8400.0,21.2769,21.2856,21.2682,21.2682,8400.0
2007-02-14 12:15:00,24.51,24.51,24.49,24.49,9100.0,21.2769,21.2769,21.2595,21.2595,9100.0
2007-02-14 12:20:00,24.49,24.5,24.47,24.49,12300.0,21.2595,21.2682,21.2422,21.2595,12300.0
2007-02-14 12:25:00,24.49,24.51,24.47,24.51,17700.0,21.2595,21.2769,21.2422,21.2769,17700.0
2007-02-14 12:30:00,24.5,24.51,24.5,24.5,6200.0,21.2682,21.2769,21.2682,21.2682,6200.0
2007-02-14 12:35:00,24.5,24.51,24.49,24.49,10800.0,21.2682,21.2769,21.2595,21.2595,10800.0
2007-02-14 12:40:00,24.51,24.52,24.5,24.5,10800.0,21.2769,21.2856,21.2682,21.2682,10800.0
2007-02-14 12:45:00,24.5,24.52,24.5,24.52,2700.0,21.2682,21.2856,21.2682,21.2856,2700.0
2007-02-14 12:50:00,24.52,24.52,24.5,24.52,22100.0,21.2856,21.2856,21.2682,21.2856,22100.0
2007-02-14 12:55:00,24.51,24.52,24.5,24.52,24200.0,21.2769,21.2856,21.2682,21.2856,24200.0
2007-02-14 13:00:00,24.52,24.52,24.51,24.51,11800.0,21.2856,21.2856,21.2769,21.2769,11800.0
2007-02-14 13:05:00,24.51,24.52,24.51,24.52,9800.0,21.2769,21.2856,21.2769,21.2856,9800.0
2007-02-14 13:10:00,24.51,24.52,24.5,24.51,4800.0,21.2769,21.2856,21.2682,21.2769,4800.0
2007-02-14 13:15:00,24.51,24.51,24.5,24.5,5900.0,21.2769,21.2769,21.2682,21.2682,5900.0
2007-02-14 13:20:00,24.5,24.51,24.5,24.5,4500.0,21.2682,21.2769,21.2682,21.2682,4500.0
2007-02-14 13:25:00,24.51,24.51,24.49,24.5,10400.0,21.2769,21.2769,21.2595,21.2682,10400.0
2007-02-14 13:30:00,24.5,24.51,24.5,24.51,6600.0,21.2682,21.2769,21.2682,21.2769,6600.0
2007-02-14 13:35:00,24.51,24.52,24.5,24.52,10000.0,21.2769,21.2856,21.2682,21.2856,10000.0
2007-02-14 13:40:00,24.51,24.52,24.51,24.52,5200.0,21.2769,21.2856,21.2769,21.2856,5200.0
2007-02-14 13:45:00,24.51,24.52,24.5,24.5,34100.0,21.2769,21.2856,21.2682,21.2682,34100.0
2007-02-14 13:50:00,24.5,24.51,24.49,24.49,12800.0,21.2682,21.2769,21.2595,21.2595,12800.0
2007-02-14 13:55:00,24.5,24.51,24.48,24.5,6500.0,21.2682,21.2769,21.2508,21.2682,6500.0
2007-02-14 14:00:00,24.49,24.49,24.48,24.49,5800.0,21.2595,21.2595,21.2508,21.2595,5800.0
2007-02-14 14:05:00,24.48,24.5,24.48,24.5,15900.0,21.2508,21.2682,21.2508,21.2682,15900.0
2007-02-14 14:10:00,24.5,24.51,24.49,24.5,36700.0,21.2682,21.2769,21.2595,21.2682,36700.0
2007-02-14 14:15:00,24.51,24.52,24.5,24.51,11700.0,21.2769,21.2856,21.2682,21.2769,11700.0
2007-02-14 14:20:00,24.51,24.51,24.5,24.51,16700.0,21.2769,21.2769,21.2682,21.2769,16700.0
2007-02-14 14:25:00,24.51,24.51,24.46,24.46,24500.0,21.2769,21.2769,21.2335,21.2335,24500.0
2007-02-14 14:30:00,24.47,24.51,24.46,24.5,35000.0,21.2422,21.2769,21.2335,21.2682,35000.0
2007-02-14 14:35:00,24.5,24.51,24.49,24.51,22300.0,21.2682,21.2769,21.2595,21.2769,22300.0
2007-02-14 14:40:00,24.5,24.51,24.48,24.5,17600.0,21.2682,21.2769,21.2508,21.2682,17600.0
2007-02-14 14:45:00,24.49,24.5,24.49,24.5,3600.0,21.2595,21.2682,21.2595,21.2682,3600.0
2007-02-14 14:50:00,24.5,24.5,24.49,24.5,7800.0,21.2682,21.2682,21.2595,21.2682,7800.0
2007-02-14 14:55:00,24.5,24.5,24.49,24.5,6800.0,21.2682,21.2682,21.2595,21.2682,6800.0
2007-02-14 15:00:00,24.5,24.5,24.49,24.5,15700.0,21.2682,21.2682,21.2595,21.2682,15700.0
2007-02-14 15:05:00,24.5,24.5,24.49,24.49,11600.0,21.2682,21.2682,21.2595,21.2595,11600.0
2007-02-14 15:10:00,24.5,24.5,24.48,24.49,33700.0,21.2682,21.2682,21.2508,21.2595,33700.0
2007-02-14 15:15:00,24.5,24.51,24.49,24.5,15800.0,21.2682,21.2769,21.2595,21.2682,15800.0
2007-02-14 15:20:00,24.5,24.5,24.42,24.44,48700.0,21.2682,21.2682,21.1988,21.2161,48700.0
2007-02-14 15:25:00,24.44,24.45,24.44,24.45,12700.0,21.2161,21.2248,21.2161,21.2248,12700.0
2007-02-14 15:30:00,24.45,24.47,24.43,24.47,55100.0,21.2248,21.2422,21.2074,21.2422,55100.0
2007-02-14 15:35:00,24.47,24.49,24.46,24.49,19100.0,21.2422,21.2595,21.2335,21.2595,19100.0
2007-02-14 15:40:00,24.48,24.51,24.48,24.5,49300.0,21.2508,21.2769,21.2508,21.2682,49300.0
2007-02-14 15:45:00,24.5,24.51,24.48,24.49,44800.0,21.2682,21.2769,21.2508,21.2595,44800.0
2007-02-14 15:50:00,24.49,24.49,24.43,24.45,63500.0,21.2595,21.2595,21.2074,21.2248,63500.0
2007-02-14 15:55:00,24.45,24.5,24.44,24.49,30600.0,21.2248,21.2682,21.2161,21.2595,30600.0
2007-02-15 09:30:00,24.64,24.78,24.64,24.74,68900.0,21.3897,21.5113,21.3897,21.4765,68900.0
2007-02-15 09:35:00,24.72,24.73,24.57,24.59,22700.0,21.4592,21.4679,21.329,21.3463,22700.0
2007-02-15 09:40:00,24.59,24.62,24.53,24.55,284200.0,21.3463,21.3724,21.2942,21.3116,284200.0
2007-02-15 09:45:00,24.54,24.57,24.53,24.57,25900.0,21.3029,21.329,21.2942,21.329,25900.0
2007-02-15 09:50:00,24.55,24.58,24.52,24.57,18000.0,21.3116,21.3376,21.2856,21.329,18000.0
2007-02-15 09:55:00,24.56,24.57,24.53,24.57,30900.0,21.3203,21.329,21.2942,21.329,30900.0
2007-02-15 10:00:00,24.55,24.63,24.55,24.59,86400.0,21.3116,21.3811,21.3116,21.3463,86400.0
2007-02-15 10:05:00,24.61,24.63,24.57,24.6,60200.0,21.3637,21.3811,21.329,21.355,60200.0
2007-02-15 10:10:00,24.61,24.65,24.6,24.64,85300.0,21.3637,21.3984,21.355,21.3897,85300.0
2007-02-15 10:15:00,24.64,24.65,24.6,24.62,88900.0,21.3897,21.3984,21.355,21.3724,88900.0
2007-02-15 10:20:00,24.61,24.65,24.6,24.61,88100.0,21.3637,21.3984,21.355,21.3637,88100.0
2007-02-15 10:25:00,24.61,24.71,24.59,24.66,42300.0,21.3637,21.4505,21.3463,21.4071,42300.0
2007-02-15 10:30:00,24.65,24.77,24.59,24.76,78000.0,21.3984,21.5026,21.3463,21.4939,78000.0
2007-02-15 10:35:00,24.76,24.77,24.64,24.66,59300.0,21.4939,21.5026,21.3897,21.4071,59300.0
2007-02-15 10:40:00,24.67,24.72,24.65,24.67,33600.0,21.4158,21.4592,21.3984,21.4158,33600.0
2007-02-15 10:45:00,24.68,24.69,24.62,24.62,21100.0,21.4245,21.4331,21.3724,21.3724,21100.0
2007-02-15 10:50:00,24.64,24.71,24.64,24.66,32100.0,21.3897,21.4505,21.3897,21.4071,32100.0
2007-02-15 10:55:00,24.66,24.68,24.62,24.62,20100.0,21.4071,21.4245,21.3724,21.3724,20100.0
2007-02-15 11:00:00,24.63,24.7,24.63,24.67,58600.0,21.3811,21.4418,21.3811,21.4158,58600.0
2007-02-15 11:05:00,24.67,24.7,24.66,24.67,28000.0,21.4158,21.4418,21.4071,21.4158,28000.0
2007-02-15 11:10:00,24.67,24.68,24.65,24.65,16400.0,21.4158,21.4245,21.3984,21.3984,16400.0
2007-02-15 11:15:00,24.63,24.64,24.63,24.64,254600.0,21.3811,21.3897,21.3811,21.3897,254600.0
2007-02-15 11:20:00,24.63,24.7,24.63,24.7,8200.0,21.3811,21.4418,21.3811,21.4418,8200.0
2007-02-15 11:25:00,24.7,24.7,24.64,24.65,15200.0,21.4418,21.4418,21.3897,21.3984,15200.0
2007-02-15 11:30:00,24.65,24.68,24.65,24.66,12400.0,21.3984,21.4245,21.3984,21.4071,12400.0
2007-02-15 11:35:00,24.68,24.68,24.64,24.66,13300.0,21.4245,21.4245,21.3897,21.4071,13300.0
2007-02-15 11:40:00,24.66,24.66,24.61,24.64,11500.0,21.4071,21.4071,21.3637,21.3897,11500.0
2007-02-15 11:45:00,24.64,24.64,24.62,24.63,10200.0,21.3897,21.3897,21.3724,21.3811,10200.0
2007-02-15 11:50:00,24.63,24.64,24.62,24.62,11400.0,21.3811,21.3897,21.3724,21.3724,11400.0
2007-02-15 11:55:00,24.63,24.65,24.62,24.63,10600.0,21.3811,21.3984,21.3724,21.3811,10600.0
2007-02-15 12:00:00,24.64,24.64,24.59,24.6,30200.0,21.3897,21.3897,21.3463,21.355,30200.0
2007-02-15 12:05:00,24.59,24.6,24.59,24.59,11900.0,21.3463,21.355,21.3463,21.3463,11900.0
2007-02-15 12:10:00,24.58,24.6,24.57,24.6,9300.0,21.3376,21.355,21.329,21.355,9300.0
2007-02-15 12:15:00,24.6,24.6,24.59,24.6,9000.0,21.355,21.355,21.3463,21.355,9000.0
2007-02-15 12:20:00,24.6,24.63,24.59,24.62,10800.0,21.355,21.3811,21.3463,21.3724,10800.0
2007-02-15 12:25:00,24.63,24.63,24.62,24.63,8400.0,21.3811,21.3811,21.3724,21.3811,8400.0
2007-02-15 12:30:00,24.63,24.63,24.59,24.6,23400.0,21.3811,21.3811,21.3463,21.355,23400.0
2007-02-15 12:35:00,24.6,24.6,24.59,24.6,6700.0,21.355,21.355,21.3463,21.355,6700.0
2007-02-15 12:40:00,24.6,24.6,24.59,24.6,6400.0,21.355,21.355,21.3463,21.355,6400.0
2007-02-15 12:45:00,24.6,24.63,24.59,24.62,14400.0,21.355,21.3811,21.3463,21.3724,14400.0
2007-02-15 12:50:00,24.63,24.63,24.59,24.59,33700.0,21.3811,21.3811,21.3463,21.3463,33700.0
2007-02-15 12:55:00,24.59,24.6,24.59,24.59,25100.0,21.3463,21.355,21.3463,21.3463,25100.0
2007-02-15 13:00:00,24.59,24.59,24.55,24.57,54900.0,21.3463,21.3463,21.3116,21.329,54900.0
2007-02-15 13:05:00,24.58,24.6,24.56,24.57,40600.0,21.3376,21.355,21.3203,21.329,40600.0
2007-02-15 13:10:00,24.57,24.58,24.55,24.58,31200.0,21.329,21.3376,21.3116,21.3376,31200.0
2007-02-15 13:15:00,24.58,24.6,24.54,24.56,39100.0,21.3376,21.355,21.3029,21.3203,39100.0
2007-02-15 13:20:00,24.55,24.57,24.55,24.56,25300.0,21.3116,21.329,21.3116,21.3203,25300.0
2007-02-15 13:25:00,24.55,24.55,24.46,24.47,36300.0,21.3116,21.3116,21.2335,21.2422,36300.0
2007-02-15 13:30:00,24.48,24.5,24.48,24.48,18000.0,21.2508,21.2682,21.2508,21.2508,18000.0
2007-02-15 13:35:00,24.48,24.52,24.48,24.51,4800.0,21.2508,21.2856,21.2508,21.2769,4800.0
2007-02-15 13:40:00,24.52,24.55,24.52,24.55,7000.0,21.2856,21.3116,21.2856,21.3116,7000.0
2007-02-15 13:45:00,24.55,24.56,24.54,24.56,10000.0,21.3116,21.3203,21.3029,21.3203,10000.0
2007-02-15 13:50:00,24.56,24.57,24.55,24.55,16900.0,21.3203,21.329,21.3116,21.3116,16900.0
2007-02-15 13:55:00,24.55,24.55,24.53,24.54,8400.0,21.3116,21.3116,21.2942,21.3029,8400.0
2007-02-15 14:00:00,24.54,24.54,24.48,24.49,14400.0,21.3029,21.3029,21.2508,21.2595,14400.0
2007-02-15 14:05:00,24.48,24.51,24.48,24.5,25700.0,21.2508,21.2769,21.2508,21.2682,25700.0
2007-02-15 14:10:00,24.49,24.5,24.49,24.49,10200.0,21.2595,21.2682,21.2595,21.2595,10200.0
2007-02-15 14:15:00,24.5,24.5,24.48,24.48,10900.0,21.2682,21.2682,21.2508,21.2508,10900.0
2007-02-15 14:20:00,24.49,24.49,24.48,24.49,3300.0,21.2595,21.2595,21.2508,21.2595,3300.0
2007-02-15 14:25:00,24.49,24.5,24.49,24.49,6900.0,21.2595,21.2682,21.2595,21.2595,6900.0
2007-02-15 14:30:00,24.5,24.5,24.49,24.49,3500.0,21.2682,21.2682,21.2595,21.2595,3500.0
2007-02-15 14:35:00,24.5,24.5,24.49,24.49,15400.0,21.2682,21.2682,21.2595,21.2595,15400.0
2007-02-15 14:40:00,24.49,24.5,24.49,24.5,8300.0,21.2595,21.2682,21.2595,21.2682,8300.0
2007-02-15 14:45:00,24.5,24.52,24.49,24.51,10800.0,21.2682,21.2856,21.2595,21.2769,10800.0
2007-02-15 14:50:00,24.51,24.52,24.49,24.49,17600.0,21.2769,21.2856,21.2595,21.2595,17600.0
2007-02-15 14:55:00,24.5,24.51,24.49,24.51,5000.0,21.2682,21.2769,21.2595,21.2769,5000.0
2007-02-15 15:00:00,24.51,24.52,24.5,24.51,17800.0,21.2769,21.2856,21.2682,21.2769,17800.0
2007-02-15 15:05:00,24.5,24.52,24.49,24.5,13900.0,21.2682,21.2856,21.2595,21.2682,13900.0
2007-02-15 15:10:00,24.51,24.53,24.5,24.53,5400.0,21.2769,21.2942,21.2682,21.2942,5400.0
2007-02-15 15:15:00,24.53,24.55,24.52,24.55,23700.0,21.2942,21.3116,21.2856,21.3116,23700.0
2007-02-15 15:20:00,24.54,24.58,24.54,24.58,17400.0,21.3029,21.3376,21.3029,21.3376,17400.0
2007-02-15 15:25:00,24.57,24.58,24.53,24.53,15600.0,21.329,21.3376,21.2942,21.2942,15600.0
2007-02-15 15:30:00,24.54,24.58,24.54,24.55,27200.0,21.3029,21.3376,21.3029,21.3116,27200.0
2007-02-15 15:35:00,24.54,24.57,24.49,24.5,50100.0,21.3029,21.329,21.2595,21.2682,50100.0
2007-02-15 15:40:00,24.5,24.51,24.49,24.49,41600.0,21.2682,21.2769,21.2595,21.2595,41600.0
2007-02-15 15:45:00,24.5,24.51,24.49,24.49,20200.0,21.2682,21.2769,21.2595,21.2595,20200.0
2007-02-15 15:50:00,24.5,24.52,24.49,24.51,44900.0,21.2682,21.2856,21.2595,21.2769,44900.0
2007-02-15 15:55:00,24.5,24.55,24.49,24.5,103200.0,21.2682,21.3116,21.2595,21.2682,103200.0
2007-02-16 09:30:00,24.28,24.42,24.15,24.23,184900.0,21.0772,21.1988,20.9644,21.0338,184900.0
2007-02-16 09:35:00,24.26,24.45,24.17,24.21,217100.0,21.0599,21.2248,20.9817,21.0165,217100.0
2007-02-16 09:40:00,24.2,24.3,24.12,24.15,168000.0,21.0078,21.0946,20.9383,20.9644,168000.0
2007-02-16 09:45:00,24.15,24.26,24.14,24.21,77300.0,20.9644,21.0599,20.9557,21.0165,77300.0
2007-02-16 09:50:00,24.22,24.25,24.12,24.12,57700.0,21.0251,21.0512,20.9383,20.9383,57700.0
2007-02-16 09:55:00,24.13,24.19,24.13,24.16,33000.0,20.947,20.9991,20.947,20.9731,33000.0
2007-02-16 10:00:00,24.15,24.17,24.01,24.02,97400.0,20.9644,20.9817,20.8428,20.8515,97400.0
2007-02-16 10:05:00,24.02,24.04,23.95,23.96,113200.0,20.8515,20.8689,20.7908,20.7994,113200.0
2007-02-16 10:10:00,23.97,23.97,23.83,23.86,90000.0,20.8081,20.8081,20.6866,20.7126,90000.0
2007-02-16 10:15:00,23.86,23.87,23.81,23.86,111200.0,20.7126,20.7213,20.6692,20.7126,111200.0
2007-02-16 10:20:00,23.86,23.95,23.85,23.94,64900.0,20.7126,20.7908,20.7039,20.7821,64900.0
2007-02-16 10:25:00,23.96,23.98,23.91,23.97,47100.0,20.7994,20.8168,20.756,20.8081,47100.0
2007-02-16 10:30:00,23.96,23.99,23.94,23.98,75000.0,20.7994,20.8255,20.7821,20.8168,75000.0
2007-02-16 10:35:00,23.97,24.0,23.97,24.0,95100.0,20.8081,20.8342,20.8081,20.8342,95100.0
2007-02-16 10:40:00,24.0,24.0,23.98,23.99,179400.0,20.8342,20.8342,20.8168,20.8255,179400.0
2007-02-16 10:45:00,23.99,24.0,23.99,24.0,35300.0,20.8255,20.8342,20.8255,20.8342,35300.0
2007-02-16 10:50:00,24.0,24.02,23.99,24.0,36000.0,20.8342,20.8515,20.8255,20.8342,36000.0
2007-02-16 10:55:00,24.0,24.0,23.97,23.99,28900.0,20.8342,20.8342,20.8081,20.8255,28900.0
2007-02-16 11:00:00,23.98,23.99,23.97,23.99,16400.0,20.8168,20.8255,20.8081,20.8255,16400.0
2007-02-16 11:05:00,23.99,23.99,23.98,23.98,10600.0,20.8255,20.8255,20.8168,20.8168,10600.0
2007-02-16 11:10:00,23.98,24.0,23.98,23.99,14600.0,20.8168,20.8342,20.8168,20.8255,14600.0
2007-02-16 11:15:00,23.99,24.0,23.97,23.98,16900.0,20.8255,20.8342,20.8081,20.8168,16900.0
2007-02-16 11:20:00,23.99,24.0,23.98,23.98,24500.0,20.8255,20.8342,20.8168,20.8168,24500.0
2007-02-16 11:25:00,23.99,24.0,23.98,24.0,19200.0,20.8255,20.8342,20.8168,20.8342,19200.0
2007-02-16 11:30:00,23.99,24.0,23.99,24.0,13800.0,20.8255,20.8342,20.8255,20.8342,13800.0
2007-02-16 11:35:00,24.0,24.0,23.99,24.0,15000.0,20.8342,20.8342,20.8255,20.8342,15000.0
2007-02-16 11:40:00,24.0,24.0,23.99,24.0,13100.0,20.8342,20.8342,20.8255,20.8342,13100.0
2007-02-16 11:45:00,24.0,24.0,23.98,23.99,15900.0,20.8342,20.8342,20.8168,20.8255,15900.0
2007-02-16 11:50:00,23.99,24.0,23.98,24.0,44100.0,20.8255,20.8342,20.8168,20.8342,44100.0
2007-02-16 11:55:00,24.0,24.0,23.98,23.99,21000.0,20.8342,20.8342,20.8168,20.8255,21000.0
2007-02-16 12:00:00,23.99,23.99,23.98,23.99,8300.0,20.8255,20.8255,20.8168,20.8255,8300.0
2007-02-16 12:05:00,23.99,23.99,23.94,23.95,34600.0,20.8255,20.8255,20.7821,20.7908,34600.0
2007-02-16 12:10:00,23.96,23.96,23.92,23.94,26700.0,20.7994,20.7994,20.7647,20.7821,26700.0
2007-02-16 12:15:00,23.94,23.94,23.93,23.94,4800.0,20.7821,20.7821,20.7734,20.7821,4800.0
2007-02-16 12:20:00,23.94,23.95,23.93,23.95,10500.0,20.7821,20.7908,20.7734,20.7908,10500.0
2007-02-16 12:25:00,23.95,23.96,23.94,23.96,11800.0,20.7908,20.7994,20.7821,20.7994,11800.0
2007-02-16 12:30:00,23.96,23.96,23.95,23.96,9300.0,20.7994,20.7994,20.7908,20.7994,9300.0
2007-02-16 12:35:00,23.95,24.0,23.95,23.98,27500.0,20.7908,20.8342,20.7908,20.8168,27500.0
2007-02-16 12:40:00,23.99,23.99,23.98,23.99,13200.0,20.8255,20.8255,20.8168,20.8255,13200.0
2007-02-16 12:45:00,23.99,23.99,23.97,23.98,10100.0,20.8255,20.8255,20.8081,20.8168,10100.0
2007-02-16 12:50:00,23.98,23.99,23.97,23.99,11400.0,20.8168,20.8255,20.8081,20.8255,11400.0
2007-02-16 12:55:00,23.99,23.99,23.96,23.98,12100.0,20.8255,20.8255,20.7994,20.8168,12100.0
2007-02-16 13:00:00,23.96,23.98,23.96,23.98,7300.0,20.7994,20.8168,20.7994,20.8168,7300.0
2007-02-16 13:05:00,23.97,23.98,23.93,23.95,47500.0,20.8081,20.8168,20.7734,20.7908,47500.0
2007-02-16 13:10:00,23.95,23.95,23.92,23.93,14200.0,20.7908,20.7908,20.7647,20.7734,14200.0
2007-02-16 13:15:00,23.92,23.93,23.92,23.93,31600.0,20.7647,20.7734,20.7647,20.7734,31600.0
2007-02-16 13:20:00,23.92,23.93,23.92,23.92,7000.0,20.7647,20.7734,20.7647,20.7647,7000.0
2007-02-16 13:25:00,23.93,23.93,23.91,23.92,20600.0,20.7734,20.7734,20.756,20.7647,20600.0
2007-02-16 13:30:00,23.91,23.95,23.91,23.94,34300.0,20.756,20.7908,20.756,20.7821,34300.0
2007-02-16 13:35:00,23.94,23.98,23.94,23.97,31400.0,20.7821,20.8168,20.7821,20.8081,31400.0
2007-02-16 13:40:00,23.98,24.02,23.98,23.99,102800.0,20.8168,20.8515,20.8168,20.8255,102800.0
2007-02-16 13:45:00,23.98,23.99,23.97,23.98,10900.0,20.8168,20.8255,20.8081,20.8168,10900.0
2007-02-16 13:50:00,23.99,24.0,23.99,23.99,249700.0,20.8255,20.8342,20.8255,20.8255,249700.0
2007-02-16 13:55:00,23.99,23.99,23.98,23.99,7600.0,20.8255,20.8255,20.8168,20.8255,7600.0
2007-02-16 14:00:00,23.99,24.0,23.99,23.99,12700.0,20.8255,20.8342,20.8255,20.8255,12700.0
2007-02-16 14:05:00,23.99,24.0,23.98,23.99,22200.0,20.8255,20.8342,20.8168,20.8255,22200.0
2007-02-16 14:10:00,24.0,24.0,23.96,23.99,23400.0,20.8342,20.8342,20.7994,20.8255,23400.0
2007-02-16 14:15:00,23.99,23.99,23.98,23.99,2800.0,20.8255,20.8255,20.8168,20.8255,2800.0
2007-02-16 14:20:00,23.99,23.99,23.97,23.97,21200.0,20.8255,20.8255,20.8081,20.8081,21200.0
2007-02-16 14:25:00,23.99,23.99,23.97,23.99,33400.0,20.8255,20.8255,20.8081,20.8255,33400.0
2007-02-16 14:30:00,23.98,24.0,23.98,24.0,19300.0,20.8168,20.8342,20.8168,20.8342,19300.0
2007-02-16 14:35:00,24.0,24.0,23.98,23.99,12900.0,20.8342,20.8342,20.8168,20.8255,12900.0
2007-02-16 14:40:00,23.99,24.0,23.98,23.99,100500.0,20.8255,20.8342,20.8168,20.8255,100500.0
2007-02-16 14:45:00,23.99,24.0,23.99,23.99,6400.0,20.8255,20.8342,20.8255,20.8255,6400.0
2007-02-16 14:50:00,24.0,24.0,23.99,23.99,8700.0,20.8342,20.8342,20.8255,20.8255,8700.0
2007-02-16 14:55:00,23.99,24.0,23.97,23.97,54900.0,20.8255,20.8342,20.8081,20.8081,54900.0
2007-02-16 15:00:00,23.98,24.0,23.97,23.98,8000.0,20.8168,20.8342,20.8081,20.8168,8000.0
2007-02-16 15:05:00,23.98,24.0,23.97,23.99,16600.0,20.8168,20.8342,20.8081,20.8255,16600.0
2007-02-16 15:10:00,24.0,24.0,23.99,24.0,12200.0,20.8342,20.8342,20.8255,20.8342,12200.0
2007-02-16 15:15:00,24.0,24.0,23.98,24.0,67600.0,20.8342,20.8342,20.8168,20.8342,67600.0
2007-02-16 15:20:00,24.0,24.0,23.98,24.0,45500.0,20.8342,20.8342,20.8168,20.8342,45500.0
2007-02-16 15:25:00,24.0,24.0,23.98,23.99,28000.0,20.8342,20.8342,20.8168,20.8255,28000.0
2007-02-16 15:30:00,23.99,24.0,23.99,24.0,184900.0,20.8255,20.8342,20.8255,20.8342,184900.0
2007-02-16 15:35:00,24.0,24.0,23.96,23.97,35400.0,20.8342,20.8342,20.7994,20.8081,35400.0
2007-02-16 15:40:00,23.98,24.02,23.96,24.02,86500.0,20.8168,20.8515,20.7994,20.8515,86500.0
2007-02-16 15:45:00,24.02,24.02,23.98,24.0,786100.0,20.8515,20.8515,20.8168,20.8342,786100.0
2007-02-16 15:50:00,23.99,24.0,23.99,24.0,540000.0,20.8255,20.8342,20.8255,20.8342,540000.0
2007-02-16 15:55:00,24.0,24.02,23.99,24.01,66100.0,20.8342,20.8515,20.8255,20.8428,66100.0
2007-02-20 09:30:00,24.01,24.16,24.01,24.16,54000.0,20.8428,20.9731,20.8428,20.9731,54000.0
2007-02-20 09:35:00,24.17,24.2,24.11,24.11,21500.0,20.9817,21.0078,20.9296,20.9296,21500.0
2007-02-20 09:40:00,24.1,24.12,24.02,24.02,23500.0,20.921,20.9383,20.8515,20.8515,23500.0
2007-02-20 09:45:00,24.02,24.07,24.02,24.07,17300.0,20.8515,20.8949,20.8515,20.8949,17300.0
2007-02-20 09:50:00,24.08,24.14,24.07,24.13,15400.0,20.9036,20.9557,20.8949,20.947,15400.0
2007-02-20 09:55:00,24.13,24.15,24.01,24.06,45200.0,20.947,20.9644,20.8428,20.8862,45200.0
2007-02-20 10:00:00,24.06,24.07,24.03,24.06,39400.0,20.8862,20.8949,20.8602,20.8862,39400.0
2007-02-20 10:05:00,24.07,24.14,24.07,24.14,11400.0,20.8949,20.9557,20.8949,20.9557,11400.0
2007-02-20 10:10:00,24.14,24.18,24.13,24.16,12000.0,20.9557,20.9904,20.947,20.9731,12000.0
2007-02-20 10:15:00,24.17,24.19,23.8,23.97,138900.0,20.9817,20.9991,20.6605,20.8081,138900.0
2007-02-20 10:20:00,23.97,24.06,23.97,24.05,30100.0,20.8081,20.8862,20.8081,20.8776,30100.0
2007-02-20 10:25:00,24.07,24.15,24.04,24.09,761100.0,20.8949,20.9644,20.8689,20.9123,761100.0
2007-02-20 10:30:00,24.08,24.16,24.07,24.08,36300.0,20.9036,20.9731,20.8949,20.9036,36300.0
2007-02-20 10:35:00,24.1,24.11,24.06,24.09,274900.0,20.921,20.9296,20.8862,20.9123,274900.0
2007-02-20 10:40:00,24.09,24.1,24.04,24.06,13800.0,20.9123,20.921,20.8689,20.8862,13800.0
2007-02-20 10:45:00,24.06,24.14,24.06,24.12,27800.0,20.8862,20.9557,20.8862,20.9383,27800.0
2007-02-20 10:50:00,24.12,24.14,24.07,24.1,22000.0,20.9383,20.9557,20.8949,20.921,22000.0
2007-02-20 10:55:00,24.07,24.09,24.05,24.06,9600.0,20.8949,20.9123,20.8776,20.8862,9600.0
2007-02-20 11:00:00,24.05,24.06,24.02,24.03,15100.0,20.8776,20.8862,20.8515,20.8602,15100.0
2007-02-20 11:05:00,24.04,24.04,24.02,24.03,4200.0,20.8689,20.8689,20.8515,20.8602,4200.0
2007-02-20 11:10:00,24.03,24.04,24.02,24.03,6600.0,20.8602,20.8689,20.8515,20.8602,6600.0
2007-02-20 11:15:00,24.04,24.04,23.98,24.0,106200.0,20.8689,20.8689,20.8168,20.8342,106200.0
2007-02-20 11:20:00,23.99,23.99,23.98,23.99,6200.0,20.8255,20.8255,20.8168,20.8255,6200.0
2007-02-20 11:25:00,23.98,23.99,23.97,23.98,20300.0,20.8168,20.8255,20.8081,20.8168,20300.0
2007-02-20 11:30:00,23.98,23.99,23.97,23.99,10500.0,20.8168,20.8255,20.8081,20.8255,10500.0
2007-02-20 11:35:00,23.98,23.99,23.98,23.98,11000.0,20.8168,20.8255,20.8168,20.8168,11000.0
2007-02-20 11:40:00,23.99,23.99,23.97,23.99,20500.0,20.8255,20.8255,20.8081,20.8255,20500.0
2007-02-20 11:45:00,23.99,24.0,23.97,24.0,19400.0,20.8255,20.8342,20.8081,20.8342,19400.0
2007-02-20 11:50:00,23.99,24.0,23.98,24.0,26200.0,20.8255,20.8342,20.8168,20.8342,26200.0
2007-02-20 11:55:00,24.0,24.0,23.98,23.99,16700.0,20.8342,20.8342,20.8168,20.8255,16700.0
2007-02-20 12:00:00,23.98,24.01,23.98,24.0,25700.0,20.8168,20.8428,20.8168,20.8342,25700.0
2007-02-20 12:05:00,24.0,24.01,23.99,23.99,10900.0,20.8342,20.8428,20.8255,20.8255,10900.0
2007-02-20 12:10:00,23.99,24.01,23.99,24.0,5200.0,20.8255,20.8428,20.8255,20.8342,5200.0
2007-02-20 12:15:00,23.99,24.02,23.99,24.01,5900.0,20.8255,20.8515,20.8255,20.8428,5900.0
2007-02-20 12:20:00,24.02,24.03,24.01,24.03,8600.0,20.8515,20.8602,20.8428,20.8602,8600.0
2007-02-20 12:25:00,24.03,24.04,24.03,24.03,4400.0,20.8602,20.8689,20.8602,20.8602,4400.0
2007-02-20 12:30:00,24.03,24.04,24.0,24.01,15600.0,20.8602,20.8689,20.8342,20.8428,15600.0
2007-02-20 12:35:00,24.01,24.01,24.0,24.0,7400.0,20.8428,20.8428,20.8342,20.8342,7400.0
2007-02-20 12:40:00,24.01,24.02,24.0,24.01,6100.0,20.8428,20.8515,20.8342,20.8428,6100.0
2007-02-20 12:45:00,24.02,24.02,24.0,24.01,11100.0,20.8515,20.8515,20.8342,20.8428,11100.0
2007-02-20 12:50:00,24.0,24.02,23.99,24.0,15200.0,20.8342,20.8515,20.8255,20.8342,15200.0
2007-02-20 12:55:00,23.99,24.01,23.97,23.99,22300.0,20.8255,20.8428,20.8081,20.8255,22300.0
2007-02-20 13:00:00,23.99,24.0,23.98,23.99,15800.0,20.8255,20.8342,20.8168,20.8255,15800.0
2007-02-20 13:05:00,23.98,24.0,23.98,23.98,5500.0,20.8168,20.8342,20.8168,20.8168,5500.0
2007-02-20 13:10:00,23.99,24.0,23.98,23.98,20700.0,20.8255,20.8342,20.8168,20.8168,20700.0
2007-02-20 13:15:00,23.98,23.99,23.98,23.99,1900.0,20.8168,20.8255,20.8168,20.8255,1900.0
2007-02-20 13:20:00,23.98,24.0,23.97,23.98,37900.0,20.8168,20.8342,20.8081,20.8168,37900.0
2007-02-20 13:25:00,23.97,24.01,23.97,23.99,12500.0,20.8081,20.8428,20.8081,20.8255,12500.0
2007-02-20 13:30:00,23.99,24.0,23.98,24.0,6100.0,20.8255,20.8342,20.8168,20.8342,6100.0
2007-02-20 13:35:00,23.99,24.0,23.98,24.0,14900.0,20.8255,20.8342,20.8168,20.8342,14900.0
2007-02-20 13:40:00,24.0,24.0,23.98,23.99,5400.0,20.8342,20.8342,20.8168,20.8255,5400.0
2007-02-20 13:45:00,24.0,24.01,23.98,23.98,28100.0,20.8342,20.8428,20.8168,20.8168,28100.0
2007-02-20 13:50:00,23.98,24.0,23.97,23.99,15800.0,20.8168,20.8342,20.8081,20.8255,15800.0
2007-02-20 13:55:00,23.99,23.99,23.98,23.98,13600.0,20.8255,20.8255,20.8168,20.8168,13600.0
2007-02-20 14:00:00,23.99,24.0,23.98,23.99,8900.0,20.8255,20.8342,20.8168,20.8255,8900.0
2007-02-20 14:05:00,23.99,24.0,23.98,23.98,39600.0,20.8255,20.8342,20.8168,20.8168,39600.0
2007-02-20 14:10:00,23.99,24.0,23.98,24.0,8300.0,20.8255,20.8342,20.8168,20.8342,8300.0
2007-02-20 14:15:00,24.0,24.0,23.98,23.99,10000.0,20.8342,20.8342,20.8168,20.8255,10000.0
2007-02-20 14:20:00,23.99,24.0,23.98,23.98,33500.0,20.8255,20.8342,20.8168,20.8168,33500.0
2007-02-20 14:25:00,24.0,24.0,23.98,23.99,117500.0,20.8342,20.8342,20.8168,20.8255,117500.0
2007-02-20 14:30:00,23.99,24.0,23.98,23.99,11600.0,20.8255,20.8342,20.8168,20.8255,11600.0
2007-02-20 14:35:00,23.99,24.0,23.98,23.99,21400.0,20.8255,20.8342,20.8168,20.8255,21400.0
2007-02-20 14:40:00,24.0,24.0,23.99,23.99,43800.0,20.8342,20.8342,20.8255,20.8255,43800.0
2007-02-20 14:45:00,23.99,24.01,23.99,24.0,17100.0,20.8255,20.8428,20.8255,20.8342,17100.0
2007-02-20 14:50:00,24.0,24.01,23.98,23.98,50300.0,20.8342,20.8428,20.8168,20.8168,50300.0
2007-02-20 14:55:00,23.99,24.0,23.98,23.99,104500.0,20.8255,20.8342,20.8168,20.8255,104500.0
2007-02-20 15:00:00,23.99,24.0,23.98,23.99,9300.0,20.8255,20.8342,20.8168,20.8255,9300.0
2007-02-20 15:05:00,23.99,24.01,23.99,23.99,22000.0,20.8255,20.8428,20.8255,20.8255,22000.0
2007-02-20 15:10:00,24.0,24.02,24.0,24.01,19800.0,20.8342,20.8515,20.8342,20.8428,19800.0
2007-02-20 15:15:00,24.02,24.02,23.99,23.99,72500.0,20.8515,20.8515,20.8255,20.8255,72500.0
2007-02-20 15:20:00,24.0,24.01,23.98,24.0,39400.0,20.8342,20.8428,20.8168,20.8342,39400.0
2007-02-20 15:25:00,23.99,24.0,23.98,24.0,28900.0,20.8255,20.8342,20.8168,20.8342,28900.0
2007-02-20 15:30:00,24.0,24.01,23.99,24.0,40800.0,20.8342,20.8428,20.8255,20.8342,40800.0
2007-02-20 15:35:00,24.0,24.01,24.0,24.0,30000.0,20.8342,20.8428,20.8342,20.8342,30000.0
2007-02-20 15:40:00,24.0,24.01,23.99,24.01,43400.0,20.8342,20.8428,20.8255,20.8428,43400.0
2007-02-20 15:45:00,24.02,24.02,23.99,23.99,168300.0,20.8515,20.8515,20.8255,20.8255,168300.0
2007-02-20 15:50:00,24.0,24.01,23.99,23.99,80600.0,20.8342,20.8428,20.8255,20.8255,80600.0
2007-02-20 15:55:00,23.99,24.01,23.95,24.01,171900.0,20.8255,20.8428,20.7908,20.8428,171900.0
2007-02-21 09:30:00,24.37,24.48,24.01,24.11,35700.0,21.1554,21.2508,20.8428,20.9296,35700.0
2007-02-21 09:35:00,24.09,24.09,24.01,24.05,37500.0,20.9123,20.9123,20.8428,20.8776,37500.0
2007-02-21 09:40:00,24.07,24.07,24.0,24.0,10900.0,20.8949,20.8949,20.8342,20.8342,10900.0
2007-02-21 09:45:00,24.0,24.0,23.95,23.99,15300.0,20.8342,20.8342,20.7908,20.8255,15300.0
2007-02-21 09:50:00,23.99,23.99,23.94,23.97,13000.0,20.8255,20.8255,20.7821,20.8081,13000.0
2007-02-21 09:55:00,23.96,24.0,23.95,23.99,8900.0,20.7994,20.8342,20.7908,20.8255,8900.0
2007-02-21 10:00:00,23.99,24.01,23.98,24.0,92400.0,20.8255,20.8428,20.8168,20.8342,92400.0
2007-02-21 10:05:00,24.0,24.01,23.99,23.99,11700.0,20.8342,20.8428,20.8255,20.8255,11700.0
2007-02-21 10:10:00,24.0,24.0,23.98,23.99,8200.0,20.8342,20.8342,20.8168,20.8255,8200.0
2007-02-21 10:15:00,23.99,24.0,23.99,23.99,12800.0,20.8255,20.8342,20.8255,20.8255,12800.0
2007-02-21 10:20:00,23.99,24.0,23.99,23.99,5600.0,20.8255,20.8342,20.8255,20.8255,5600.0
2007-02-21 10:25:00,23.99,24.0,23.99,24.0,30100.0,20.8255,20.8342,20.8255,20.8342,30100.0
2007-02-21 10:30:00,24.0,24.01,23.99,24.0,67400.0,20.8342,20.8428,20.8255,20.8342,67400.0
2007-02-21 10:35:00,24.01,24.01,23.99,24.0,17100.0,20.8428,20.8428,20.8255,20.8342,17100.0
2007-02-21 10:40:00,24.0,24.0,23.98,23.99,14200.0,20.8342,20.8342,20.8168,20.8255,14200.0
2007-02-21 10:45:00,23.99,24.0,23.99,23.99,9600.0,20.8255,20.8342,20.8255,20.8255,9600.0
2007-02-21 10:50:00,23.99,24.0,23.99,24.0,9200.0,20.8255,20.8342,20.8255,20.8342,9200.0
2007-02-21 10:55:00,23.99,24.0,23.99,23.99,12600.0,20.8255,20.8342,20.8255,20.8255,12600.0
2007-02-21 11:00:00,24.0,24.0,23.99,23.99,16900.0,20.8342,20.8342,20.8255,20.8255,16900.0
2007-02-21 11:05:00,23.98,23.99,23.97,23.99,9900.0,20.8168,20.8255,20.8081,20.8255,9900.0
2007-02-21 11:10:00,23.99,24.0,23.98,23.99,21200.0,20.8255,20.8342,20.8168,20.8255,21200.0
2007-02-21 11:15:00,23.98,24.0,23.98,23.99,19400.0,20.8168,20.8342,20.8168,20.8255,19400.0
2007-02-21 11:20:00,24.0,24.0,23.99,23.99,3400.0,20.8342,20.8342,20.8255,20.8255,3400.0
2007-02-21 11:25:00,23.99,24.01,23.98,24.0,38700.0,20.8255,20.8428,20.8168,20.8342,38700.0
2007-02-21 11:30:00,24.01,24.01,24.0,24.0,68200.0,20.8428,20.8428,20.8342,20.8342,68200.0
2007-02-21 11:35:00,24.01,24.04,24.0,24.04,14400.0,20.8428,20.8689,20.8342,20.8689,14400.0
2007-02-21 11:40:00,24.04,24.05,24.0,24.02,30200.0,20.8689,20.8776,20.8342,20.8515,30200.0
2007-02-21 11:45:00,24.02,24.03,24.0,24.03,69800.0,20.8515,20.8602,20.8342,20.8602,69800.0
2007-02-21 11:50:00,24.03,24.04,24.03,24.03,2200.0,20.8602,20.8689,20.8602,20.8602,2200.0
2007-02-21 11:55:00,24.03,24.05,24.03,24.05,5600.0,20.8602,20.8776,20.8602,20.8776,5600.0
2007-02-21 12:00:00,24.05,24.05,24.03,24.04,11400.0,20.8776,20.8776,20.8602,20.8689,11400.0
2007-02-21 12:05:00,24.03,24.04,24.01,24.02,22700.0,20.8602,20.8689,20.8428,20.8515,22700.0
2007-02-21 12:10:00,24.02,24.03,24.01,24.02,12600.0,20.8515,20.8602,20.8428,20.8515,12600.0
2007-02-21 12:15:00,24.02,24.04,24.0,24.01,35100.0,20.8515,20.8689,20.8342,20.8428,35100.0
2007-02-21 12:20:00,24.01,24.02,24.0,24.01,10100.0,20.8428,20.8515,20.8342,20.8428,10100.0
2007-02-21 12:25:00,24.0,24.01,24.0,24.01,29300.0,20.8342,20.8428,20.8342,20.8428,29300.0
2007-02-21 12:30:00,24.0,24.01,23.99,24.0,128300.0,20.8342,20.8428,20.8255,20.8342,128300.0
2007-02-21 12:35:00,24.0,24.01,24.0,24.0,7700.0,20.8342,20.8428,20.8342,20.8342,7700.0
2007-02-21 12:40:00,24.0,24.01,24.0,24.0,38000.0,20.8342,20.8428,20.8342,20.8342,38000.0
2007-02-21 12:45:00,24.01,24.01,24.0,24.0,3200.0,20.8428,20.8428,20.8342,20.8342,3200.0
2007-02-21 12:50:00,24.01,24.02,24.0,24.01,33700.0,20.8428,20.8515,20.8342,20.8428,33700.0
2007-02-21 12:55:00,24.01,24.02,24.01,24.02,7500.0,20.8428,20.8515,20.8428,20.8515,7500.0
2007-02-21 13:00:00,24.01,24.01,24.0,24.01,15100.0,20.8428,20.8428,20.8342,20.8428,15100.0
2007-02-21 13:05:00,24.0,24.02,24.0,24.02,8000.0,20.8342,20.8515,20.8342,20.8515,8000.0
2007-02-21 13:10:00,24.02,24.03,24.01,24.03,6900.0,20.8515,20.8602,20.8428,20.8602,6900.0
2007-02-21 13:15:00,24.02,24.03,24.02,24.02,9400.0,20.8515,20.8602,20.8515,20.8515,9400.0
2007-02-21 13:20:00,24.02,24.05,24.02,24.05,23100.0,20.8515,20.8776,20.8515,20.8776,23100.0
2007-02-21 13:25:00,24.04,24.04,24.03,24.03,10700.0,20.8689,20.8689,20.8602,20.8602,10700.0
2007-02-21 13:30:00,24.04,24.05,24.03,24.04,23300.0,20.8689,20.8776,20.8602,20.8689,23300.0
2007-02-21 13:35:00,24.04,24.05,24.04,24.04,10700.0,20.8689,20.8776,20.8689,20.8689,10700.0
2007-02-21 13:40:00,24.04,24.06,24.04,24.05,16800.0,20.8689,20.8862,20.8689,20.8776,16800.0
2007-02-21 13:45:00,24.05,24.07,24.05,24.06,24800.0,20.8776,20.8949,20.8776,20.8862,24800.0
2007-02-21 13:50:00,24.07,24.08,24.06,24.06,21900.0,20.8949,20.9036,20.8862,20.8862,21900.0
2007-02-21 13:55:00,24.06,24.06,24.03,24.03,20600.0,20.8862,20.8862,20.8602,20.8602,20600.0
2007-02-21 14:00:00,24.03,24.04,24.02,24.03,10700.0,20.8602,20.8689,20.8515,20.8602,10700.0
2007-02-21 14:05:00,24.03,24.06,24.03,24.06,14600.0,20.8602,20.8862,20.8602,20.8862,14600.0
2007-02-21 14:10:00,24.05,24.09,24.05,24.09,10900.0,20.8776,20.9123,20.8776,20.9123,10900.0
2007-02-21 14:15:00,24.09,24.09,24.05,24.05,22300.0,20.9123,20.9123,20.8776,20.8776,22300.0
2007-02-21 14:20:00,24.05,24.06,24.05,24.05,7800.0,20.8776,20.8862,20.8776,20.8776,7800.0
2007-02-21 14:25:00,24.05,24.07,24.04,24.07,22900.0,20.8776,20.8949,20.8689,20.8949,22900.0
2007-02-21 14:30:00,24.07,24.07,24.05,24.05,13800.0,20.8949,20.8949,20.8776,20.8776,13800.0
2007-02-21 14:35:00,24.05,24.06,24.05,24.05,17900.0,20.8776,20.8862,20.8776,20.8776,17900.0
2007-02-21 14:40:00,24.05,24.05,24.04,24.04,12100.0,20.8776,20.8776,20.8689,20.8689,12100.0
2007-02-21 14:45:00,24.05,24.06,24.03,24.03,23200.0,20.8776,20.8862,20.8602,20.8602,23200.0
2007-02-21 14:50:00,24.02,24.04,24.02,24.03,9100.0,20.8515,20.8689,20.8515,20.8602,9100.0
2007-02-21 14:55:00,24.04,24.05,24.04,24.04,16300.0,20.8689,20.8776,20.8689,20.8689,16300.0
2007-02-21 15:00:00,24.04,24.06,24.02,24.05,23700.0,20.8689,20.8862,20.8515,20.8776,23700.0
2007-02-21 15:05:00,24.05,24.05,24.04,24.04,2700.0,20.8776,20.8776,20.8689,20.8689,2700.0
2007-02-21 15:10:00,24.04,24.05,24.03,24.05,46800.0,20.8689,20.8776,20.8602,20.8776,46800.0
2007-02-21 15:15:00,24.05,24.06,24.04,24.06,26500.0,20.8776,20.8862,20.8689,20.8862,26500.0
2007-02-21 15:20:00,24.05,24.06,24.04,24.06,22000.0,20.8776,20.8862,20.8689,20.8862,22000.0
2007-02-21 15:25:00,24.06,24.06,24.04,24.04,17000.0,20.8862,20.8862,20.8689,20.8689,17000.0
2007-02-21 15:30:00,24.03,24.05,24.03,24.04,34700.0,20.8602,20.8776,20.8602,20.8689,34700.0
2007-02-21 15:35:00,24.06,24.06,24.04,24.06,23200.0,20.8862,20.8862,20.8689,20.8862,23200.0
2007-02-21 15:40:00,24.05,24.06,24.03,24.03,276900.0,20.8776,20.8862,20.8602,20.8602,276900.0
2007-02-21 15:45:00,24.04,24.06,24.03,24.05,28900.0,20.8689,20.8862,20.8602,20.8776,28900.0
2007-02-21 15:50:00,24.05,24.06,24.05,24.05,24400.0,20.8776,20.8862,20.8776,20.8776,24400.0
2007-02-21 15:55:00,24.05,24.06,24.05,24.05,48700.0,20.8776,20.8862,20.8776,20.8776,48700.0
2007-02-22 09:30:00,24.1,24.17,23.97,24.09,64400.0,20.921,20.9817,20.8081,20.9123,64400.0
2007-02-22 09:35:00,24.08,24.12,24.0,24.06,38200.0,20.9036,20.9383,20.8342,20.8862,38200.0
2007-02-22 09:40:00,24.08,24.08,23.95,23.97,30000.0,20.9036,20.9036,20.7908,20.8081,30000.0
2007-02-22 09:45:00,23.98,24.06,23.97,24.02,26200.0,20.8168,20.8862,20.8081,20.8515,26200.0
2007-02-22 09:50:00,24.02,24.03,24.0,24.03,25300.0,20.8515,20.8602,20.8342,20.8602,25300.0
2007-02-22 09:55:00,24.02,24.08,24.01,24.07,32900.0,20.8515,20.9036,20.8428,20.8949,32900.0
2007-02-22 10:00:00,24.08,24.08,24.03,24.06,28100.0,20.9036,20.9036,20.8602,20.8862,28100.0
2007-02-22 10:05:00,24.05,24.08,24.04,24.07,15300.0,20.8776,20.9036,20.8689,20.8949,15300.0
2007-02-22 10:10:00,24.08,24.12,24.08,24.11,12500.0,20.9036,20.9383,20.9036,20.9296,12500.0
2007-02-22 10:15:00,24.11,24.11,24.02,24.02,21000.0,20.9296,20.9296,20.8515,20.8515,21000.0
2007-02-22 10:20:00,24.02,24.05,24.02,24.03,29100.0,20.8515,20.8776,20.8515,20.8602,29100.0
2007-02-22 10:25:00,24.03,24.03,24.01,24.02,12600.0,20.8602,20.8602,20.8428,20.8515,12600.0
2007-02-22 10:30:00,24.01,24.01,23.99,23.99,30800.0,20.8428,20.8428,20.8255,20.8255,30800.0
2007-02-22 10:35:00,23.99,24.0,23.97,23.98,35800.0,20.8255,20.8342,20.8081,20.8168,35800.0
2007-02-22 10:40:00,23.98,23.99,23.98,23.98,11400.0,20.8168,20.8255,20.8168,20.8168,11400.0
2007-02-22 10:45:00,23.99,24.0,23.99,23.99,9300.0,20.8255,20.8342,20.8255,20.8255,9300.0
2007-02-22 10:50:00,23.99,24.0,23.99,23.99,13800.0,20.8255,20.8342,20.8255,20.8255,13800.0
2007-02-22 10:55:00,24.0,24.01,23.99,24.01,25000.0,20.8342,20.8428,20.8255,20.8428,25000.0
2007-02-22 11:00:00,24.0,24.0,23.95,23.96,12700.0,20.8342,20.8342,20.7908,20.7994,12700.0
2007-02-22 11:05:00,23.95,23.96,23.94,23.94,13200.0,20.7908,20.7994,20.7821,20.7821,13200.0
2007-02-22 11:10:00,23.94,23.95,23.92,23.93,33700.0,20.7821,20.7908,20.7647,20.7734,33700.0
2007-02-22 11:15:00,23.92,23.92,23.77,23.8,112500.0,20.7647,20.7647,20.6345,20.6605,112500.0
2007-02-22 11:20:00,23.8,23.83,23.77,23.81,64100.0,20.6605,20.6866,20.6345,20.6692,64100.0
2007-02-22 11:25:00,23.81,23.86,23.8,23.84,44100.0,20.6692,20.7126,20.6605,20.6953,44100.0
2007-02-22 11:30:00,23.84,23.84,23.78,23.8,21500.0,20.6953,20.6953,20.6432,20.6605,21500.0
2007-02-22 11:35:00,23.79,23.84,23.79,23.82,33700.0,20.6519,20.6953,20.6519,20.6779,33700.0
2007-02-22 11:40:00,23.82,23.83,23.79,23.81,26600.0,20.6779,20.6866,20.6519,20.6692,26600.0
2007-02-22 11:45:00,23.8,23.81,23.78,23.78,21300.0,20.6605,20.6692,20.6432,20.6432,21300.0
2007-02-22 11:50:00,23.79,23.8,23.78,23.8,25600.0,20.6519,20.6605,20.6432,20.6605,25600.0
2007-02-22 11:55:00,23.8,23.82,23.79,23.82,26100.0,20.6605,20.6779,20.6519,20.6779,26100.0
2007-02-22 12:00:00,23.81,23.84,23.8,23.8,26400.0,20.6692,20.6953,20.6605,20.6605,26400.0
2007-02-22 12:05:00,23.81,23.83,23.8,23.82,31100.0,20.6692,20.6866,20.6605,20.6779,31100.0
2007-02-22 12:10:00,23.81,23.83,23.8,23.8,21300.0,20.6692,20.6866,20.6605,20.6605,21300.0
2007-02-22 12:15:00,23.8,23.81,23.8,23.8,8300.0,20.6605,20.6692,20.6605,20.6605,8300.0
2007-02-22 12:20:00,23.8,23.81,23.8,23.8,15100.0,20.6605,20.6692,20.6605,20.6605,15100.0
2007-02-22 12:25:00,23.8,23.81,23.8,23.81,9100.0,20.6605,20.6692,20.6605,20.6692,9100.0
2007-02-22 12:30:00,23.81,23.82,23.8,23.8,27100.0,20.6692,20.6779,20.6605,20.6605,27100.0
2007-02-22 12:35:00,23.8,23.81,23.79,23.8,22500.0,20.6605,20.6692,20.6519,20.6605,22500.0
2007-02-22 12:40:00,23.8,23.83,23.79,23.81,40500.0,20.6605,20.6866,20.6519,20.6692,40500.0
2007-02-22 12:45:00,23.81,23.82,23.79,23.8,36300.0,20.6692,20.6779,20.6519,20.6605,36300.0
2007-02-22 12:50:00,23.81,23.81,23.8,23.81,3500.0,20.6692,20.6692,20.6605,20.6692,3500.0
2007-02-22 12:55:00,23.81,23.81,23.79,23.8,11400.0,20.6692,20.6692,20.6519,20.6605,11400.0
2007-02-22 13:00:00,23.81,23.81,23.79,23.8,62200.0,20.6692,20.6692,20.6519,20.6605,62200.0
2007-02-22 13:05:00,23.8,23.8,23.78,23.78,21900.0,20.6605,20.6605,20.6432,20.6432,21900.0
2007-02-22 13:10:00,23.78,23.79,23.76,23.78,48200.0,20.6432,20.6519,20.6258,20.6432,48200.0
2007-02-22 13:15:00,23.77,23.81,23.76,23.77,43600.0,20.6345,20.6692,20.6258,20.6345,43600.0
2007-02-22 13:20:00,23.76,23.78,23.76,23.77,25400.0,20.6258,20.6432,20.6258,20.6345,25400.0
2007-02-22 13:25:00,23.78,23.78,23.76,23.78,52600.0,20.6432,20.6432,20.6258,20.6432,52600.0
2007-02-22 13:30:00,23.77,23.79,23.76,23.78,24300.0,20.6345,20.6519,20.6258,20.6432,24300.0
2007-02-22 13:35:00,23.78,23.84,23.77,23.82,68800.0,20.6432,20.6953,20.6345,20.6779,68800.0
2007-02-22 13:40:00,23.82,23.82,23.75,23.78,106600.0,20.6779,20.6779,20.6171,20.6432,106600.0
2007-02-22 13:45:00,23.77,23.79,23.77,23.77,21600.0,20.6345,20.6519,20.6345,20.6345,21600.0
2007-02-22 13:50:00,23.78,23.81,23.76,23.77,72000.0,20.6432,20.6692,20.6258,20.6345,72000.0
2007-02-22 13:55:00,23.78,23.78,23.75,23.75,28300.0,20.6432,20.6432,20.6171,20.6171,28300.0
2007-02-22 14:00:00,23.75,23.8,23.75,23.78,52400.0,20.6171,20.6605,20.6171,20.6432,52400.0
2007-02-22 14:05:00,23.78,23.81,23.77,23.79,41900.0,20.6432,20.6692,20.6345,20.6519,41900.0
2007-02-22 14:10:00,23.8,23.81,23.75,23.76,36700.0,20.6605,20.6692,20.6171,20.6258,36700.0
2007-02-22 14:15:00,23.75,23.78,23.75,23.77,32400.0,20.6171,20.6432,20.6171,20.6345,32400.0
2007-02-22 14:20:00,23.76,23.77,23.75,23.77,45500.0,20.6258,20.6345,20.6171,20.6345,45500.0
2007-02-22 14:25:00,23.77,23.82,23.77,23.8,37600.0,20.6345,20.6779,20.6345,20.6605,37600.0
2007-02-22 14:30:00,23.81,23.83,23.79,23.82,59100.0,20.6692,20.6866,20.6519,20.6779,59100.0
2007-02-22 14:35:00,23.82,23.86,23.82,23.86,51900.0,20.6779,20.7126,20.6779,20.7126,51900.0
2007-02-22 14:40:00,23.86,23.86,23.8,23.83,284900.0,20.7126,20.7126,20.6605,20.6866,284900.0
2007-02-22 14:45:00,23.83,23.84,23.79,23.79,42800.0,20.6866,20.6953,20.6519,20.6519,42800.0
2007-02-22 14:50:00,23.8,23.81,23.79,23.79,39300.0,20.6605,20.6692,20.6519,20.6519,39300.0
2007-02-22 14:55:00,23.8,23.81,23.79,23.81,23400.0,20.6605,20.6692,20.6519,20.6692,23400.0
2007-02-22 15:00:00,23.8,23.83,23.8,23.81,43400.0,20.6605,20.6866,20.6605,20.6692,43400.0
2007-02-22 15:05:00,23.82,23.84,23.81,23.82,48000.0,20.6779,20.6953,20.6692,20.6779,48000.0
2007-02-22 15:10:00,23.82,23.84,23.82,23.82,63000.0,20.6779,20.6953,20.6779,20.6779,63000.0
2007-02-22 15:15:00,23.82,23.86,23.81,23.84,90000.0,20.6779,20.7126,20.6692,20.6953,90000.0
2007-02-22 15:20:00,23.85,23.86,23.83,23.84,42000.0,20.7039,20.7126,20.6866,20.6953,42000.0
2007-02-22 15:25:00,23.84,23.86,23.83,23.85,91300.0,20.6953,20.7126,20.6866,20.7039,91300.0
2007-02-22 15:30:00,23.85,23.88,23.84,23.88,39500.0,20.7039,20.73,20.6953,20.73,39500.0
2007-02-22 15:35:00,23.88,23.93,23.86,23.9,40900.0,20.73,20.7734,20.7126,20.7473,40900.0
2007-02-22 15:40:00,23.9,23.93,23.89,23.91,38700.0,20.7473,20.7734,20.7387,20.756,38700.0
2007-02-22 15:45:00,23.91,23.94,23.9,23.92,68900.0,20.756,20.7821,20.7473,20.7647,68900.0
2007-02-22 15:50:00,23.91,23.93,23.87,23.9,120900.0,20.756,20.7734,20.7213,20.7473,120900.0
2007-02-22 15:55:00,23.9,23.92,23.88,23.91,40400.0,20.7473,20.7647,20.73,20.756,40400.0
2007-02-23 09:30:00,23.89,23.98,23.87,23.94,20600.0,20.7387,20.8168,20.7213,20.7821,20600.0
2007-02-23 09:35:00,23.93,23.96,23.89,23.93,15300.0,20.7734,20.7994,20.7387,20.7734,15300.0
2007-02-23 09:40:00,23.95,23.98,23.92,23.96,15200.0,20.7908,20.8168,20.7647,20.7994,15200.0
2007-02-23 09:45:00,23.97,24.02,23.92,23.95,14000.0,20.8081,20.8515,20.7647,20.7908,14000.0
2007-02-23 09:50:00,23.94,23.97,23.89,23.89,14800.0,20.7821,20.8081,20.7387,20.7387,14800.0
2007-02-23 09:55:00,23.89,23.92,23.84,23.85,15200.0,20.7387,20.7647,20.6953,20.7039,15200.0
2007-02-23 10:00:00,23.84,23.91,23.82,23.85,17200.0,20.6953,20.756,20.6779,20.7039,17200.0
2007-02-23 10:05:00,23.84,23.86,23.8,23.84,25300.0,20.6953,20.7126,20.6605,20.6953,25300.0
2007-02-23 10:10:00,23.84,23.86,23.84,23.86,11800.0,20.6953,20.7126,20.6953,20.7126,11800.0
2007-02-23 10:15:00,23.86,23.86,23.84,23.84,11200.0,20.7126,20.7126,20.6953,20.6953,11200.0
2007-02-23 10:20:00,23.83,23.84,23.8,23.82,22800.0,20.6866,20.6953,20.6605,20.6779,22800.0
2007-02-23 10:25:00,23.81,23.84,23.76,23.82,32600.0,20.6692,20.6953,20.6258,20.6779,32600.0
2007-02-23 10:30:00,23.82,23.84,23.76,23.83,23700.0,20.6779,20.6953,20.6258,20.6866,23700.0
2007-02-23 10:35:00,23.84,23.86,23.83,23.85,16900.0,20.6953,20.7126,20.6866,20.7039,16900.0
2007-02-23 10:40:00,23.85,23.85,23.81,23.82,19400.0,20.7039,20.7039,20.6692,20.6779,19400.0
2007-02-23 10:45:00,23.82,23.82,23.78,23.79,36700.0,20.6779,20.6779,20.6432,20.6519,36700.0
2007-02-23 10:50:00,23.8,23.8,23.78,23.79,10100.0,20.6605,20.6605,20.6432,20.6519,10100.0
2007-02-23 10:55:00,23.78,23.82,23.78,23.82,93000.0,20.6432,20.6779,20.6432,20.6779,93000.0
2007-02-23 11:00:00,23.82,23.84,23.81,23.84,24300.0,20.6779,20.6953,20.6692,20.6953,24300.0
2007-02-23 11:05:00,23.85,23.87,23.84,23.85,13600.0,20.7039,20.7213,20.6953,20.7039,13600.0
2007-02-23 11:10:00,23.86,23.86,23.84,23.85,16300.0,20.7126,20.7126,20.6953,20.7039,16300.0
2007-02-23 11:15:00,23.85,23.88,23.85,23.86,13400.0,20.7039,20.73,20.7039,20.7126,13400.0
2007-02-23 11:20:00,23.87,23.88,23.84,23.86,11300.0,20.7213,20.73,20.6953,20.7126,11300.0
2007-02-23 11:25:00,23.86,23.87,23.83,23.85,22400.0,20.7126,20.7213,20.6866,20.7039,22400.0
2007-02-23 11:30:00,23.86,23.89,23.85,23.87,35800.0,20.7126,20.7387,20.7039,20.7213,35800.0
2007-02-23 11:35:00,23.87,23.89,23.86,23.88,18500.0,20.7213,20.7387,20.7126,20.73,18500.0
2007-02-23 11:40:00,23.87,23.89,23.87,23.89,8700.0,20.7213,20.7387,20.7213,20.7387,8700.0
2007-02-23 11:45:00,23.89,23.93,23.89,23.93,17100.0,20.7387,20.7734,20.7387,20.7734,17100.0
2007-02-23 11:50:00,23.94,23.94,23.91,23.94,10400.0,20.7821,20.7821,20.756,20.7821,10400.0
2007-02-23 11:55:00,23.93,23.95,23.92,23.92,21300.0,20.7734,20.7908,20.7647,20.7647,21300.0
2007-02-23 12:00:00,23.91,23.91,23.89,23.89,26800.0,20.756,20.756,20.7387,20.7387,26800.0
2007-02-23 12:05:00,23.88,23.88,23.81,23.81,10100.0,20.73,20.73,20.6692,20.6692,10100.0
2007-02-23 12:10:00,23.82,23.86,23.81,23.82,29600.0,20.6779,20.7126,20.6692,20.6779,29600.0
2007-02-23 12:15:00,23.82,23.84,23.81,23.83,35700.0,20.6779,20.6953,20.6692,20.6866,35700.0
2007-02-23 12:20:00,23.83,23.84,23.8,23.83,22500.0,20.6866,20.6953,20.6605,20.6866,22500.0
2007-02-23 12:25:00,23.82,23.83,23.78,23.81,96700.0,20.6779,20.6866,20.6432,20.6692,96700.0
2007-02-23 12:30:00,23.81,23.87,23.8,23.81,31300.0,20.6692,20.7213,20.6605,20.6692,31300.0
2007-02-23 12:35:00,23.81,23.83,23.8,23.81,9900.0,20.6692,20.6866,20.6605,20.6692,9900.0
2007-02-23 12:40:00,23.82,23.84,23.8,23.81,14400.0,20.6779,20.6953,20.6605,20.6692,14400.0
2007-02-23 12:45:00,23.81,23.83,23.77,23.83,58600.0,20.6692,20.6866,20.6345,20.6866,58600.0
2007-02-23 12:50:00,23.83,23.84,23.82,23.84,21500.0,20.6866,20.6953,20.6779,20.6953,21500.0
2007-02-23 12:55:00,23.85,23.89,23.84,23.87,17200.0,20.7039,20.7387,20.6953,20.7213,17200.0
2007-02-23 13:00:00,23.86,23.88,23.84,23.85,14500.0,20.7126,20.73,20.6953,20.7039,14500.0
2007-02-23 13:05:00,23.84,23.85,23.81,23.85,14100.0,20.6953,20.7039,20.6692,20.7039,14100.0
2007-02-23 13:10:00,23.86,23.87,23.85,23.87,8600.0,20.7126,20.7213,20.7039,20.7213,8600.0
2007-02-23 13:15:00,23.86,23.87,23.85,23.85,4100.0,20.7126,20.7213,20.7039,20.7039,4100.0
2007-02-23 13:20:00,23.86,23.87,23.82,23.87,11900.0,20.7126,20.7213,20.6779,20.7213,11900.0
2007-02-23 13:25:00,23.86,23.88,23.85,23.87,16600.0,20.7126,20.73,20.7039,20.7213,16600.0
2007-02-23 13:30:00,23.87,23.87,23.81,23.85,40300.0,20.7213,20.7213,20.6692,20.7039,40300.0
2007-02-23 13:35:00,23.84,23.84,23.81,23.83,17300.0,20.6953,20.6953,20.6692,20.6866,17300.0
2007-02-23 13:40:00,23.83,23.86,23.82,23.85,19000.0,20.6866,20.7126,20.6779,20.7039,19000.0
2007-02-23 13:45:00,23.84,23.85,23.82,23.83,12200.0,20.6953,20.7039,20.6779,20.6866,12200.0
2007-02-23 13:50:00,23.83,23.84,23.8,23.84,32000.0,20.6866,20.6953,20.6605,20.6953,32000.0
2007-02-23 13:55:00,23.84,23.85,23.84,23.85,9900.0,20.6953,20.7039,20.6953,20.7039,9900.0
2007-02-23 14:00:00,23.84,23.86,23.84,23.84,17000.0,20.6953,20.7126,20.6953,20.6953,17000.0
2007-02-23 14:05:00,23.85,23.86,23.84,23.85,16700.0,20.7039,20.7126,20.6953,20.7039,16700.0
2007-02-23 14:10:00,23.85,23.85,23.82,23.83,11800.0,20.7039,20.7039,20.6779,20.6866,11800.0
2007-02-23 14:15:00,23.84,23.86,23.84,23.85,16000.0,20.6953,20.7126,20.6953,20.7039,16000.0
2007-02-23 14:20:00,23.86,23.86,23.85,23.86,2700.0,20.7126,20.7126,20.7039,20.7126,2700.0
2007-02-23 14:25:00,23.86,23.88,23.86,23.88,6800.0,20.7126,20.73,20.7126,20.73,6800.0
2007-02-23 14:30:00,23.88,23.93,23.87,23.93,11000.0,20.73,20.7734,20.7213,20.7734,11000.0
2007-02-23 14:35:00,23.92,23.93,23.89,23.9,20400.0,20.7647,20.7734,20.7387,20.7473,20400.0
2007-02-23 14:40:00,23.9,23.91,23.88,23.89,32500.0,20.7473,20.756,20.73,20.7387,32500.0
2007-02-23 14:45:00,23.88,23.91,23.88,23.9,17500.0,20.73,20.756,20.73,20.7473,17500.0
2007-02-23 14:50:00,23.9,23.91,23.88,23.9,11400.0,20.7473,20.756,20.73,20.7473,11400.0
2007-02-23 14:55:00,23.9,23.94,23.9,23.94,20400.0,20.7473,20.7821,20.7473,20.7821,20400.0
2007-02-23 15:00:00,23.94,23.96,23.93,23.94,26700.0,20.7821,20.7994,20.7734,20.7821,26700.0
2007-02-23 15:05:00,23.95,23.95,23.92,23.93,19400.0,20.7908,20.7908,20.7647,20.7734,19400.0
2007-02-23 15:10:00,23.93,23.95,23.92,23.92,31100.0,20.7734,20.7908,20.7647,20.7647,31100.0
2007-02-23 15:15:00,23.93,23.96,23.93,23.96,37200.0,20.7734,20.7994,20.7734,20.7994,37200.0
2007-02-23 15:20:00,23.95,23.96,23.93,23.94,28800.0,20.7908,20.7994,20.7734,20.7821,28800.0
2007-02-23 15:25:00,23.93,23.96,23.93,23.95,23300.0,20.7734,20.7994,20.7734,20.7908,23300.0
2007-02-23 15:30:00,23.94,23.96,23.9,23.9,56200.0,20.7821,20.7994,20.7473,20.7473,56200.0
2007-02-23 15:35:00,23.89,23.9,23.88,23.88,29000.0,20.7387,20.7473,20.73,20.73,29000.0
2007-02-23 15:40:00,23.88,23.91,23.88,23.89,81800.0,20.73,20.756,20.73,20.7387,81800.0
2007-02-23 15:45:00,23.9,23.93,23.9,23.92,47400.0,20.7473,20.7734,20.7473,20.7647,47400.0
2007-02-23 15:50:00,23.92,23.93,23.91,23.91,43900.0,20.7647,20.7734,20.756,20.756,43900.0
2007-02-23 15:55:00,23.91,23.95,23.91,23.95,67800.0,20.756,20.7908,20.756,20.7908,67800.0
2007-02-26 09:30:00,23.87,23.93,23.78,23.84,48900.0,20.7213,20.7734,20.6432,20.6953,48900.0
2007-02-26 09:35:00,23.83,23.85,23.78,23.79,21200.0,20.6866,20.7039,20.6432,20.6519,21200.0
2007-02-26 09:40:00,23.79,23.9,23.75,23.88,38700.0,20.6519,20.7473,20.6171,20.73,38700.0
2007-02-26 09:45:00,23.88,23.92,23.82,23.82,23000.0,20.73,20.7647,20.6779,20.6779,23000.0
2007-02-26 09:50:00,23.82,23.83,23.76,23.77,16700.0,20.6779,20.6866,20.6258,20.6345,16700.0
2007-02-26 09:55:00,23.77,23.81,23.75,23.79,26600.0,20.6345,20.6692,20.6171,20.6519,26600.0
2007-02-26 10:00:00,23.79,23.86,23.79,23.82,28100.0,20.6519,20.7126,20.6519,20.6779,28100.0
2007-02-26 10:05:00,23.8,23.8,23.76,23.78,45100.0,20.6605,20.6605,20.6258,20.6432,45100.0
2007-02-26 10:10:00,23.78,23.81,23.78,23.8,13400.0,20.6432,20.6692,20.6432,20.6605,13400.0
2007-02-26 10:15:00,23.79,23.79,23.75,23.76,85800.0,20.6519,20.6519,20.6171,20.6258,85800.0
2007-02-26 10:20:00,23.75,23.78,23.75,23.75,10300.0,20.6171,20.6432,20.6171,20.6171,10300.0
2007-02-26 10:25:00,23.76,23.78,23.75,23.77,14900.0,20.6258,20.6432,20.6171,20.6345,14900.0
2007-02-26 10:30:00,23.76,23.77,23.75,23.75,16900.0,20.6258,20.6345,20.6171,20.6171,16900.0
2007-02-26 10:35:00,23.76,23.77,23.75,23.76,23300.0,20.6258,20.6345,20.6171,20.6258,23300.0
2007-02-26 10:40:00,23.76,23.78,23.71,23.73,56000.0,20.6258,20.6432,20.5824,20.5998,56000.0
2007-02-26 10:45:00,23.74,23.81,23.74,23.79,37800.0,20.6085,20.6692,20.6085,20.6519,37800.0
2007-02-26 10:50:00,23.79,23.8,23.77,23.78,8700.0,20.6519,20.6605,20.6345,20.6432,8700.0
2007-02-26 10:55:00,23.78,23.78,23.76,23.76,10400.0,20.6432,20.6432,20.6258,20.6258,10400.0
2007-02-26 11:00:00,23.76,23.77,23.75,23.75,9000.0,20.6258,20.6345,20.6171,20.6171,9000.0
2007-02-26 11:05:00,23.75,23.76,23.74,23.74,14900.0,20.6171,20.6258,20.6085,20.6085,14900.0
2007-02-26 11:10:00,23.75,23.75,23.73,23.73,11200.0,20.6171,20.6171,20.5998,20.5998,11200.0
2007-02-26 11:15:00,23.74,23.75,23.72,23.75,43400.0,20.6085,20.6171,20.5911,20.6171,43400.0
2007-02-26 11:20:00,23.75,23.76,23.75,23.75,9300.0,20.6171,20.6258,20.6171,20.6171,9300.0
2007-02-26 11:25:00,23.76,23.77,23.75,23.77,8600.0,20.6258,20.6345,20.6171,20.6345,8600.0
2007-02-26 11:30:00,23.77,23.78,23.76,23.78,37900.0,20.6345,20.6432,20.6258,20.6432,37900.0
2007-02-26 11:35:00,23.77,23.78,23.77,23.77,6800.0,20.6345,20.6432,20.6345,20.6345,6800.0
2007-02-26 11:40:00,23.78,23.79,23.75,23.75,18000.0,20.6432,20.6519,20.6171,20.6171,18000.0
2007-02-26 11:45:00,23.75,23.75,23.73,23.74,12600.0,20.6171,20.6171,20.5998,20.6085,12600.0
2007-02-26 11:50:00,23.74,23.76,23.74,23.74,5200.0,20.6085,20.6258,20.6085,20.6085,5200.0
2007-02-26 11:55:00,23.75,23.76,23.75,23.75,4200.0,20.6171,20.6258,20.6171,20.6171,4200.0
2007-02-26 12:00:00,23.75,23.77,23.75,23.75,8300.0,20.6171,20.6345,20.6171,20.6171,8300.0
2007-02-26 12:05:00,23.76,23.76,23.75,23.75,6900.0,20.6258,20.6258,20.6171,20.6171,6900.0
2007-02-26 12:10:00,23.76,23.76,23.74,23.75,14400.0,20.6258,20.6258,20.6085,20.6171,14400.0
2007-02-26 12:15:00,23.74,23.75,23.71,23.71,7300.0,20.6085,20.6171,20.5824,20.5824,7300.0
2007-02-26 12:20:00,23.71,23.72,23.7,23.71,29100.0,20.5824,20.5911,20.5737,20.5824,29100.0
2007-02-26 12:25:00,23.71,23.74,23.7,23.73,13200.0,20.5824,20.6085,20.5737,20.5998,13200.0
2007-02-26 12:30:00,23.74,23.76,23.73,23.76,19800.0,20.6085,20.6258,20.5998,20.6258,19800.0
2007-02-26 12:35:00,23.76,23.78,23.76,23.76,12000.0,20.6258,20.6432,20.6258,20.6258,12000.0
2007-02-26 12:40:00,23.76,23.77,23.75,23.76,6600.0,20.6258,20.6345,20.6171,20.6258,6600.0
2007-02-26 12:45:00,23.75,23.75,23.72,23.72,8600.0,20.6171,20.6171,20.5911,20.5911,8600.0
2007-02-26 12:50:00,23.71,23.72,23.71,23.71,4900.0,20.5824,20.5911,20.5824,20.5824,4900.0
2007-02-26 12:55:00,23.72,23.75,23.7,23.74,30300.0,20.5911,20.6171,20.5737,20.6085,30300.0
2007-02-26 13:00:00,23.75,23.76,23.74,23.74,13500.0,20.6171,20.6258,20.6085,20.6085,13500.0
2007-02-26 13:05:00,23.75,23.76,23.74,23.75,8000.0,20.6171,20.6258,20.6085,20.6171,8000.0
2007-02-26 13:10:00,23.75,23.77,23.75,23.77,13000.0,20.6171,20.6345,20.6171,20.6345,13000.0
2007-02-26 13:15:00,23.77,23.78,23.73,23.73,7800.0,20.6345,20.6432,20.5998,20.5998,7800.0
2007-02-26 13:20:00,23.74,23.74,23.73,23.73,7100.0,20.6085,20.6085,20.5998,20.5998,7100.0
2007-02-26 13:25:00,23.73,23.74,23.73,23.74,7000.0,20.5998,20.6085,20.5998,20.6085,7000.0
2007-02-26 13:30:00,23.74,23.76,23.74,23.76,4200.0,20.6085,20.6258,20.6085,20.6258,4200.0
2007-02-26 13:35:00,23.75,23.77,23.75,23.76,7300.0,20.6171,20.6345,20.6171,20.6258,7300.0
2007-02-26 13:40:00,23.77,23.78,23.76,23.77,9900.0,20.6345,20.6432,20.6258,20.6345,9900.0
2007-02-26 13:45:00,23.78,23.79,23.76,23.77,13500.0,20.6432,20.6519,20.6258,20.6345,13500.0
2007-02-26 13:50:00,23.78,23.78,23.77,23.77,9200.0,20.6432,20.6432,20.6345,20.6345,9200.0
2007-02-26 13:55:00,23.78,23.78,23.77,23.77,5800.0,20.6432,20.6432,20.6345,20.6345,5800.0
2007-02-26 14:00:00,23.77,23.78,23.76,23.76,23100.0,20.6345,20.6432,20.6258,20.6258,23100.0
2007-02-26 14:05:00,23.76,23.78,23.76,23.78,7300.0,20.6258,20.6432,20.6258,20.6432,7300.0
2007-02-26 14:10:00,23.78,23.79,23.77,23.77,10800.0,20.6432,20.6519,20.6345,20.6345,10800.0
2007-02-26 14:15:00,23.77,23.79,23.77,23.79,7900.0,20.6345,20.6519,20.6345,20.6519,7900.0
2007-02-26 14:20:00,23.79,23.79,23.78,23.78,6900.0,20.6519,20.6519,20.6432,20.6432,6900.0
2007-02-26 14:25:00,23.78,23.79,23.78,23.78,5500.0,20.6432,20.6519,20.6432,20.6432,5500.0
2007-02-26 14:30:00,23.78,23.79,23.77,23.77,5500.0,20.6432,20.6519,20.6345,20.6345,5500.0
2007-02-26 14:35:00,23.78,23.81,23.77,23.8,39700.0,20.6432,20.6692,20.6345,20.6605,39700.0
2007-02-26 14:40:00,23.81,23.81,23.79,23.79,10400.0,20.6692,20.6692,20.6519,20.6519,10400.0
2007-02-26 14:45:00,23.79,23.83,23.78,23.82,18500.0,20.6519,20.6866,20.6432,20.6779,18500.0
2007-02-26 14:50:00,23.83,23.83,23.8,23.8,10900.0,20.6866,20.6866,20.6605,20.6605,10900.0
2007-02-26 14:55:00,23.8,23.81,23.79,23.8,8600.0,20.6605,20.6692,20.6519,20.6605,8600.0
2007-02-26 15:00:00,23.8,23.82,23.8,23.82,4000.0,20.6605,20.6779,20.6605,20.6779,4000.0
2007-02-26 15:05:00,23.81,23.85,23.81,23.84,17700.0,20.6692,20.7039,20.6692,20.6953,17700.0
2007-02-26 15:10:00,23.84,23.85,23.82,23.84,8700.0,20.6953,20.7039,20.6779,20.6953,8700.0
2007-02-26 15:15:00,23.84,23.84,23.81,23.82,23400.0,20.6953,20.6953,20.6692,20.6779,23400.0
2007-02-26 15:20:00,23.82,23.83,23.81,23.81,19300.0,20.6779,20.6866,20.6692,20.6692,19300.0
2007-02-26 15:25:00,23.81,23.83,23.8,23.83,14900.0,20.6692,20.6866,20.6605,20.6866,14900.0
2007-02-26 15:30:00,23.83,23.83,23.82,23.82,15400.0,20.6866,20.6866,20.6779,20.6779,15400.0
2007-02-26 15:35:00,23.83,23.85,23.82,23.82,21300.0,20.6866,20.7039,20.6779,20.6779,21300.0
2007-02-26 15:40:00,23.82,23.84,23.82,23.83,18700.0,20.6779,20.6953,20.6779,20.6866,18700.0
2007-02-26 15:45:00,23.83,23.87,23.83,23.86,32800.0,20.6866,20.7213,20.6866,20.7126,32800.0
2007-02-26 15:50:00,23.86,23.87,23.84,23.86,39900.0,20.7126,20.7213,20.6953,20.7126,39900.0
2007-02-26 15:55:00,23.86,23.87,23.82,23.82,36800.0,20.7126,20.7213,20.6779,20.6779,36800.0
2007-02-27 09:30:00,23.66,23.84,23.66,23.81,33700.0,20.539,20.6953,20.539,20.6692,33700.0
2007-02-27 09:35:00,23.81,23.84,23.71,23.74,47600.0,20.6692,20.6953,20.5824,20.6085,47600.0
2007-02-27 09:40:00,23.75,23.79,23.67,23.73,25600.0,20.6171,20.6519,20.5477,20.5998,25600.0
2007-02-27 09:45:00,23.74,23.75,23.67,23.74,19500.0,20.6085,20.6171,20.5477,20.6085,19500.0
2007-02-27 09:50:00,23.75,23.75,23.71,23.74,20900.0,20.6171,20.6171,20.5824,20.6085,20900.0
2007-02-27 09:55:00,23.74,23.75,23.73,23.73,18100.0,20.6085,20.6171,20.5998,20.5998,18100.0
2007-02-27 10:00:00,23.75,23.77,23.72,23.75,44500.0,20.6171,20.6345,20.5911,20.6171,44500.0
2007-02-27 10:05:00,23.75,23.77,23.74,23.76,30400.0,20.6171,20.6345,20.6085,20.6258,30400.0
2007-02-27 10:10:00,23.77,23.77,23.76,23.76,17100.0,20.6345,20.6345,20.6258,20.6258,17100.0
2007-02-27 10:15:00,23.76,23.77,23.76,23.76,28700.0,20.6258,20.6345,20.6258,20.6258,28700.0
2007-02-27 10:20:00,23.77,23.77,23.68,23.68,43800.0,20.6345,20.6345,20.5564,20.5564,43800.0
2007-02-27 10:25:00,23.68,23.76,23.68,23.7,41700.0,20.5564,20.6258,20.5564,20.5737,41700.0
2007-02-27 10:30:00,23.7,23.76,23.7,23.75,18100.0,20.5737,20.6258,20.5737,20.6171,18100.0
2007-02-27 10:35:00,23.74,23.77,23.74,23.76,25800.0,20.6085,20.6345,20.6085,20.6258,25800.0
2007-02-27 10:40:00,23.75,23.77,23.75,23.77,11800.0,20.6171,20.6345,20.6171,20.6345,11800.0
2007-02-27 10:45:00,23.77,23.77,23.75,23.76,19900.0,20.6345,20.6345,20.6171,20.6258,19900.0
2007-02-27 10:50:00,23.77,23.77,23.76,23.76,31800.0,20.6345,20.6345,20.6258,20.6258,31800.0
2007-02-27 10:55:00,23.76,23.77,23.76,23.76,15800.0,20.6258,20.6345,20.6258,20.6258,15800.0
2007-02-27 11:00:00,23.77,23.77,23.75,23.76,22300.0,20.6345,20.6345,20.6171,20.6258,22300.0
2007-02-27 11:05:00,23.76,23.77,23.76,23.76,8800.0,20.6258,20.6345,20.6258,20.6258,8800.0
2007-02-27 11:10:00,23.77,23.77,23.75,23.75,12100.0,20.6345,20.6345,20.6171,20.6171,12100.0
2007-02-27 11:15:00,23.75,23.76,23.75,23.75,16300.0,20.6171,20.6258,20.6171,20.6171,16300.0
2007-02-27 11:20:00,23.76,23.76,23.73,23.74,20300.0,20.6258,20.6258,20.5998,20.6085,20300.0
2007-02-27 11:25:00,23.74,23.75,23.73,23.73,9800.0,20.6085,20.6171,20.5998,20.5998,9800.0
2007-02-27 11:30:00,23.74,23.74,23.73,23.74,8300.0,20.6085,20.6085,20.5998,20.6085,8300.0
2007-02-27 11:35:00,23.74,23.76,23.73,23.75,27500.0,20.6085,20.6258,20.5998,20.6171,27500.0
2007-02-27 11:40:00,23.75,23.77,23.75,23.76,11300.0,20.6171,20.6345,20.6171,20.6258,11300.0
2007-02-27 11:45:00,23.76,23.77,23.76,23.76,18100.0,20.6258,20.6345,20.6258,20.6258,18100.0
2007-02-27 11:50:00,23.76,23.81,23.75,23.8,46300.0,20.6258,20.6692,20.6171,20.6605,46300.0
2007-02-27 11:55:00,23.8,23.8,23.75,23.75,18100.0,20.6605,20.6605,20.6171,20.6171,18100.0
2007-02-27 12:00:00,23.74,23.75,23.73,23.74,15900.0,20.6085,20.6171,20.5998,20.6085,15900.0
2007-02-27 12:05:00,23.74,23.76,23.74,23.75,10800.0,20.6085,20.6258,20.6085,20.6171,10800.0
2007-02-27 12:10:00,23.76,23.76,23.71,23.71,36100.0,20.6258,20.6258,20.5824,20.5824,36100.0
2007-02-27 12:15:00,23.71,23.76,23.71,23.75,18000.0,20.5824,20.6258,20.5824,20.6171,18000.0
2007-02-27 12:20:00,23.75,23.75,23.74,23.75,6800.0,20.6171,20.6171,20.6085,20.6171,6800.0
2007-02-27 12:25:00,23.75,23.76,23.74,23.75,10400.0,20.6171,20.6258,20.6085,20.6171,10400.0
2007-02-27 12:30:00,23.75,23.76,23.75,23.75,6200.0,20.6171,20.6258,20.6171,20.6171,6200.0
2007-02-27 12:35:00,23.76,23.77,23.75,23.77,54000.0,20.6258,20.6345,20.6171,20.6345,54000.0
2007-02-27 12:40:00,23.77,23.77,23.74,23.74,11600.0,20.6345,20.6345,20.6085,20.6085,11600.0
2007-02-27 12:45:00,23.73,23.78,23.73,23.78,72000.0,20.5998,20.6432,20.5998,20.6432,72000.0
2007-02-27 12:50:00,23.78,23.78,23.77,23.78,11900.0,20.6432,20.6432,20.6345,20.6432,11900.0
2007-02-27 12:55:00,23.77,23.81,23.77,23.81,26100.0,20.6345,20.6692,20.6345,20.6692,26100.0
2007-02-27 13:00:00,23.8,23.81,23.79,23.8,8000.0,20.6605,20.6692,20.6519,20.6605,8000.0
2007-02-27 13:05:00,23.79,23.8,23.79,23.8,3700.0,20.6519,20.6605,20.6519,20.6605,3700.0
2007-02-27 13:10:00,23.8,23.8,23.73,23.75,36200.0,20.6605,20.6605,20.5998,20.6171,36200.0
2007-02-27 13:15:00,23.74,23.79,23.74,23.77,26800.0,20.6085,20.6519,20.6085,20.6345,26800.0
2007-02-27 13:20:00,23.78,23.79,23.77,23.78,14500.0,20.6432,20.6519,20.6345,20.6432,14500.0
2007-02-27 13:25:00,23.77,23.79,23.77,23.77,10400.0,20.6345,20.6519,20.6345,20.6345,10400.0
2007-02-27 13:30:00,23.78,23.78,23.76,23.76,7400.0,20.6432,20.6432,20.6258,20.6258,7400.0
2007-02-27 13:35:00,23.76,23.77,23.75,23.76,7900.0,20.6258,20.6345,20.6171,20.6258,7900.0
2007-02-27 13:40:00,23.76,23.76,23.74,23.74,16900.0,20.6258,20.6258,20.6085,20.6085,16900.0
2007-02-27 13:45:00,23.74,23.74,23.72,23.73,15900.0,20.6085,20.6085,20.5911,20.5998,15900.0
2007-02-27 13:50:00,23.74,23.75,23.7,23.7,26400.0,20.6085,20.6171,20.5737,20.5737,26400.0
2007-02-27 13:55:00,23.7,23.73,23.7,23.71,7400.0,20.5737,20.5998,20.5737,20.5824,7400.0
2007-02-27 14:00:00,23.71,23.72,23.68,23.69,15000.0,20.5824,20.5911,20.5564,20.565,15000.0
2007-02-27 14:05:00,23.68,23.68,23.59,23.59,47200.0,20.5564,20.5564,20.4782,20.4782,47200.0
2007-02-27 14:10:00,23.59,23.61,23.56,23.58,39800.0,20.4782,20.4956,20.4522,20.4696,39800.0
2007-02-27 14:15:00,23.58,23.58,23.54,23.54,31900.0,20.4696,20.4696,20.4348,20.4348,31900.0
2007-02-27 14:20:00,23.54,23.54,23.5,23.5,38600.0,20.4348,20.4348,20.4001,20.4001,38600.0
2007-02-27 14:25:00,23.5,23.5,23.41,23.41,43300.0,20.4001,20.4001,20.322,20.322,43300.0
2007-02-27 14:30:00,23.4,23.48,23.4,23.47,54600.0,20.3133,20.3828,20.3133,20.3741,54600.0
2007-02-27 14:35:00,23.47,23.48,23.42,23.47,16800.0,20.3741,20.3828,20.3307,20.3741,16800.0
2007-02-27 14:40:00,23.47,23.52,23.47,23.5,62300.0,20.3741,20.4175,20.3741,20.4001,62300.0
2007-02-27 14:45:00,23.51,23.53,23.5,23.5,23900.0,20.4088,20.4262,20.4001,20.4001,23900.0
2007-02-27 14:50:00,23.5,23.51,23.4,23.4,67400.0,20.4001,20.4088,20.3133,20.3133,67400.0
2007-02-27 14:55:00,23.4,23.41,23.32,23.33,26900.0,20.3133,20.322,20.2439,20.2525,26900.0
2007-02-27 15:00:00,23.34,23.38,23.26,23.3,44200.0,20.2612,20.2959,20.1918,20.2265,44200.0
2007-02-27 15:05:00,23.29,23.35,23.26,23.31,16900.0,20.2178,20.2699,20.1918,20.2352,16900.0
2007-02-27 15:10:00,23.32,23.42,23.31,23.4,24100.0,20.2439,20.3307,20.2352,20.3133,24100.0
2007-02-27 15:15:00,23.38,23.5,23.37,23.49,26200.0,20.2959,20.4001,20.2873,20.3914,26200.0
2007-02-27 15:20:00,23.48,23.52,23.4,23.49,26200.0,20.3828,20.4175,20.3133,20.3914,26200.0
2007-02-27 15:25:00,23.48,23.5,23.4,23.4,12700.0,20.3828,20.4001,20.3133,20.3133,12700.0
2007-02-27 15:30:00,23.41,23.41,23.3,23.3,48700.0,20.322,20.322,20.2265,20.2265,48700.0
2007-02-27 15:35:00,23.3,23.38,23.29,23.34,48100.0,20.2265,20.2959,20.2178,20.2612,48100.0
2007-02-27 15:40:00,23.35,23.35,23.25,23.28,35800.0,20.2699,20.2699,20.1831,20.2091,35800.0
2007-02-27 15:45:00,23.28,23.29,23.27,23.29,6200.0,20.2091,20.2178,20.2005,20.2178,6200.0
2007-02-27 15:50:00,23.29,23.32,23.29,23.29,7000.0,20.2178,20.2439,20.2178,20.2178,7000.0
2007-02-27 15:55:00,23.28,23.39,23.26,23.26,3600.0,20.2091,20.3046,20.1918,20.1918,3600.0
2007-02-28 09:30:00,23.01,23.45,23.01,23.35,64800.0,19.9747,20.3567,19.9747,20.2699,64800.0
2007-02-28 09:35:00,23.37,23.43,23.34,23.42,10100.0,20.2873,20.3393,20.2612,20.3307,10100.0
2007-02-28 09:40:00,23.34,23.42,23.3,23.3,21100.0,20.2612,20.3307,20.2265,20.2265,21100.0
2007-02-28 09:45:00,23.3,23.32,23.08,23.15,74900.0,20.2265,20.2439,20.0355,20.0963,74900.0
2007-02-28 09:50:00,23.14,23.21,23.09,23.21,43100.0,20.0876,20.1484,20.0442,20.1484,43100.0
2007-02-28 09:55:00,23.23,23.34,23.1,23.34,29500.0,20.1657,20.2612,20.0529,20.2612,29500.0
2007-02-28 10:00:00,23.32,23.32,23.18,23.26,16400.0,20.2439,20.2439,20.1223,20.1918,16400.0
2007-02-28 10:05:00,23.24,23.35,23.23,23.29,16800.0,20.1744,20.2699,20.1657,20.2178,16800.0
2007-02-28 10:10:00,23.26,23.33,23.21,23.25,13400.0,20.1918,20.2525,20.1484,20.1831,13400.0
2007-02-28 10:15:00,23.32,23.39,23.26,23.38,12600.0,20.2439,20.3046,20.1918,20.2959,12600.0
2007-02-28 10:20:00,23.38,23.42,23.3,23.33,22700.0,20.2959,20.3307,20.2265,20.2525,22700.0
2007-02-28 10:25:00,23.32,23.43,23.29,23.36,22600.0,20.2439,20.3393,20.2178,20.2786,22600.0
2007-02-28 10:30:00,23.36,23.48,23.29,23.36,25500.0,20.2786,20.3828,20.2178,20.2786,25500.0
2007-02-28 10:35:00,23.36,23.47,23.32,23.36,17700.0,20.2786,20.3741,20.2439,20.2786,17700.0
2007-02-28 10:40:00,23.37,23.41,23.32,23.4,25200.0,20.2873,20.322,20.2439,20.3133,25200.0
2007-02-28 10:45:00,23.4,23.51,23.36,23.49,33800.0,20.3133,20.4088,20.2786,20.3914,33800.0
2007-02-28 10:50:00,23.48,23.5,23.38,23.47,40100.0,20.3828,20.4001,20.2959,20.3741,40100.0
2007-02-28 10:55:00,23.48,23.48,23.4,23.42,27000.0,20.3828,20.3828,20.3133,20.3307,27000.0
2007-02-28 11:00:00,23.41,23.48,23.4,23.44,26900.0,20.322,20.3828,20.3133,20.348,26900.0
2007-02-28 11:05:00,23.43,23.51,23.41,23.48,19300.0,20.3393,20.4088,20.322,20.3828,19300.0
2007-02-28 11:10:00,23.51,23.56,23.49,23.56,42200.0,20.4088,20.4522,20.3914,20.4522,42200.0
2007-02-28 11:15:00,23.56,23.58,23.55,23.56,28200.0,20.4522,20.4696,20.4435,20.4522,28200.0
2007-02-28 11:20:00,23.55,23.56,23.53,23.53,26700.0,20.4435,20.4522,20.4262,20.4262,26700.0
2007-02-28 11:25:00,23.53,23.55,23.51,23.53,15000.0,20.4262,20.4435,20.4088,20.4262,15000.0
2007-02-28 11:30:00,23.53,23.54,23.51,23.53,19100.0,20.4262,20.4348,20.4088,20.4262,19100.0
2007-02-28 11:35:00,23.52,23.54,23.5,23.5,18200.0,20.4175,20.4348,20.4001,20.4001,18200.0
2007-02-28 11:40:00,23.5,23.5,23.45,23.47,27800.0,20.4001,20.4001,20.3567,20.3741,27800.0
2007-02-28 11:45:00,23.47,23.48,23.45,23.45,12800.0,20.3741,20.3828,20.3567,20.3567,12800.0
2007-02-28 11:50:00,23.45,23.46,23.43,23.43,10900.0,20.3567,20.3654,20.3393,20.3393,10900.0
2007-02-28 11:55:00,23.43,23.44,23.4,23.43,13300.0,20.3393,20.348,20.3133,20.3393,13300.0
2007-02-28 12:00:00,23.44,23.46,23.41,23.42,30600.0,20.348,20.3654,20.322,20.3307,30600.0
2007-02-28 12:05:00,23.41,23.45,23.4,23.44,34900.0,20.322,20.3567,20.3133,20.348,34900.0
2007-02-28 12:10:00,23.44,23.52,23.4,23.48,36100.0,20.348,20.4175,20.3133,20.3828,36100.0
2007-02-28 12:15:00,23.47,23.47,23.45,23.45,12600.0,20.3741,20.3741,20.3567,20.3567,12600.0
2007-02-28 12:20:00,23.46,23.49,23.44,23.48,16300.0,20.3654,20.3914,20.348,20.3828,16300.0
2007-02-28 12:25:00,23.49,23.49,23.41,23.41,17200.0,20.3914,20.3914,20.322,20.322,17200.0
2007-02-28 12:30:00,23.42,23.45,23.41,23.43,33800.0,20.3307,20.3567,20.322,20.3393,33800.0
2007-02-28 12:35:00,23.43,23.44,23.4,23.4,19700.0,20.3393,20.348,20.3133,20.3133,19700.0
2007-02-28 12:40:00,23.4,23.45,23.4,23.44,26700.0,20.3133,20.3567,20.3133,20.348,26700.0
2007-02-28 12:45:00,23.44,23.48,23.43,23.47,15100.0,20.348,20.3828,20.3393,20.3741,15100.0
2007-02-28 12:50:00,23.48,23.52,23.47,23.47,29900.0,20.3828,20.4175,20.3741,20.3741,29900.0
2007-02-28 12:55:00,23.48,23.49,23.46,23.48,13000.0,20.3828,20.3914,20.3654,20.3828,13000.0
2007-02-28 13:00:00,23.48,23.49,23.44,23.44,26300.0,20.3828,20.3914,20.348,20.348,26300.0
2007-02-28 13:05:00,23.44,23.44,23.43,23.43,21500.0,20.348,20.348,20.3393,20.3393,21500.0
2007-02-28 13:10:00,23.44,23.44,23.42,23.43,23100.0,20.348,20.348,20.3307,20.3393,23100.0
2007-02-28 13:15:00,23.43,23.45,23.42,23.45,13400.0,20.3393,20.3567,20.3307,20.3567,13400.0
2007-02-28 13:20:00,23.46,23.48,23.45,23.46,41900.0,20.3654,20.3828,20.3567,20.3654,41900.0
2007-02-28 13:25:00,23.47,23.53,23.47,23.52,25200.0,20.3741,20.4262,20.3741,20.4175,25200.0
2007-02-28 13:30:00,23.52,23.53,23.5,23.5,15400.0,20.4175,20.4262,20.4001,20.4001,15400.0
2007-02-28 13:35:00,23.5,23.5,23.47,23.47,17300.0,20.4001,20.4001,20.3741,20.3741,17300.0
2007-02-28 13:40:00,23.47,23.48,23.44,23.45,20700.0,20.3741,20.3828,20.348,20.3567,20700.0
2007-02-28 13:45:00,23.46,23.47,23.45,23.45,13400.0,20.3654,20.3741,20.3567,20.3567,13400.0
2007-02-28 13:50:00,23.45,23.46,23.41,23.42,20000.0,20.3567,20.3654,20.322,20.3307,20000.0
2007-02-28 13:55:00,23.41,23.42,23.37,23.39,15600.0,20.322,20.3307,20.2873,20.3046,15600.0
2007-02-28 14:00:00,23.39,23.45,23.39,23.44,33100.0,20.3046,20.3567,20.3046,20.348,33100.0
2007-02-28 14:05:00,23.45,23.45,23.42,23.42,12900.0,20.3567,20.3567,20.3307,20.3307,12900.0
2007-02-28 14:10:00,23.42,23.44,23.39,23.39,13700.0,20.3307,20.348,20.3046,20.3046,13700.0
2007-02-28 14:15:00,23.4,23.4,23.35,23.36,17900.0,20.3133,20.3133,20.2699,20.2786,17900.0
2007-02-28 14:20:00,23.36,23.36,23.33,23.33,34200.0,20.2786,20.2786,20.2525,20.2525,34200.0
2007-02-28 14:25:00,23.33,23.35,23.32,23.35,32500.0,20.2525,20.2699,20.2439,20.2699,32500.0
2007-02-28 14:30:00,23.34,23.38,23.34,23.37,18500.0,20.2612,20.2959,20.2612,20.2873,18500.0
2007-02-28 14:35:00,23.37,23.39,23.35,23.36,12900.0,20.2873,20.3046,20.2699,20.2786,12900.0
2007-02-28 14:40:00,23.36,23.36,23.32,23.36,25300.0,20.2786,20.2786,20.2439,20.2786,25300.0
2007-02-28 14:45:00,23.36,23.38,23.35,23.37,27300.0,20.2786,20.2959,20.2699,20.2873,27300.0
2007-02-28 14:50:00,23.38,23.39,23.35,23.36,23500.0,20.2959,20.3046,20.2699,20.2786,23500.0
2007-02-28 14:55:00,23.35,23.38,23.35,23.38,13800.0,20.2699,20.2959,20.2699,20.2959,13800.0
2007-02-28 15:00:00,23.38,23.39,23.36,23.38,17900.0,20.2959,20.3046,20.2786,20.2959,17900.0
2007-02-28 15:05:00,23.39,23.42,23.38,23.4,26400.0,20.3046,20.3307,20.2959,20.3133,26400.0
2007-02-28 15:10:00,23.41,23.45,23.39,23.43,24200.0,20.322,20.3567,20.3046,20.3393,24200.0
2007-02-28 15:15:00,23.43,23.44,23.42,23.44,26000.0,20.3393,20.348,20.3307,20.348,26000.0
2007-02-28 15:20:00,23.45,23.47,23.43,23.47,39400.0,20.3567,20.3741,20.3393,20.3741,39400.0
2007-02-28 15:25:00,23.47,23.47,23.44,23.46,24300.0,20.3741,20.3741,20.348,20.3654,24300.0
2007-02-28 15:30:00,23.47,23.47,23.44,23.45,34300.0,20.3741,20.3741,20.348,20.3567,34300.0
2007-02-28 15:35:00,23.45,23.48,23.45,23.47,22900.0,20.3567,20.3828,20.3567,20.3741,22900.0
2007-02-28 15:40:00,23.48,23.5,23.46,23.47,49900.0,20.3828,20.4001,20.3654,20.3741,49900.0
2007-02-28 15:45:00,23.48,23.48,23.44,23.45,48500.0,20.3828,20.3828,20.348,20.3567,48500.0
2007-02-28 15:50:00,23.46,23.47,23.42,23.46,42700.0,20.3654,20.3741,20.3307,20.3654,42700.0
2007-02-28 15:55:00,23.46,23.48,23.43,23.44,82200.0,20.3654,20.3828,20.3393,20.348,82200.0
2007-03-01 09:30:00,20.5,20.85,20.5,20.6,2600.0,17.7958,18.0997,17.7958,17.8827,2600.0
2007-03-01 09:35:00,20.65,20.82,18.92,19.95,34100.0,17.9261,18.0736,16.4243,17.3184,34100.0
2007-03-01 09:40:00,20.0,20.56,19.75,19.85,702100.0,17.3618,17.8479,17.1448,17.2316,702100.0
2007-03-01 09:45:00,19.75,20.25,19.75,19.84,286400.0,17.1448,17.5788,17.1448,17.2229,286400.0
2007-03-01 09:50:00,19.87,20.04,19.8,20.0,404800.0,17.2489,17.3965,17.1882,17.3618,404800.0
2007-03-01 09:55:00,20.0,20.1,19.83,20.03,263100.0,17.3618,17.4486,17.2142,17.3878,263100.0
2007-03-01 10:00:00,20.02,20.15,19.96,20.0,268600.0,17.3792,17.492,17.3271,17.3618,268600.0
2007-03-01 10:05:00,20.0,20.14,19.75,20.03,440900.0,17.3618,17.4833,17.1448,17.3878,440900.0
2007-03-01 10:10:00,19.75,20.11,19.55,19.9,346200.0,17.1448,17.4573,16.9712,17.275,346200.0
2007-03-01 10:15:00,19.9,19.98,19.58,19.74,344800.0,17.275,17.3444,16.9972,17.1361,344800.0
2007-03-01 10:20:00,19.7,19.92,19.56,19.71,192300.0,17.1014,17.2924,16.9798,17.1101,192300.0
2007-03-01 10:25:00,19.7,19.91,19.58,19.64,138500.0,17.1014,17.2837,16.9972,17.0493,138500.0
2007-03-01 10:30:00,19.64,19.75,19.35,19.43,272900.0,17.0493,17.1448,16.7975,16.867,272900.0
2007-03-01 10:35:00,19.41,19.71,19.37,19.44,126200.0,16.8496,17.1101,16.8149,16.8757,126200.0
2007-03-01 10:40:00,19.46,19.71,19.41,19.67,183500.0,16.893,17.1101,16.8496,17.0753,183500.0
2007-03-01 10:45:00,19.4,19.96,19.4,19.88,152600.0,16.8409,17.3271,16.8409,17.2576,152600.0
2007-03-01 10:50:00,19.39,19.9,19.38,19.68,180600.0,16.8323,17.275,16.8236,17.084,180600.0
2007-03-01 10:55:00,19.68,19.95,19.66,19.84,104600.0,17.084,17.3184,17.0666,17.2229,104600.0
2007-03-01 11:00:00,19.84,19.89,19.76,19.81,99400.0,17.2229,17.2663,17.1535,17.1969,99400.0
2007-03-01 11:05:00,19.81,19.88,19.62,19.87,142600.0,17.1969,17.2576,17.0319,17.2489,142600.0
2007-03-01 11:10:00,19.89,19.89,19.67,19.74,155000.0,17.2663,17.2663,17.0753,17.1361,155000.0
2007-03-01 11:15:00,19.74,19.82,19.74,19.78,209300.0,17.1361,17.2055,17.1361,17.1708,209300.0
2007-03-01 11:20:00,19.78,19.82,19.76,19.79,188400.0,17.1708,17.2055,17.1535,17.1795,188400.0
2007-03-01 11:25:00,19.79,20.33,19.78,20.03,361700.0,17.1795,17.6483,17.1708,17.3878,361700.0
2007-03-01 11:30:00,20.02,20.1,19.95,20.07,236900.0,17.3792,17.4486,17.3184,17.4226,236900.0
2007-03-01 11:35:00,20.08,20.08,19.99,20.0,138400.0,17.4312,17.4312,17.3531,17.3618,138400.0
2007-03-01 11:40:00,20.0,20.1,20.0,20.02,200500.0,17.3618,17.4486,17.3618,17.3792,200500.0
2007-03-01 11:45:00,20.03,20.24,20.03,20.1,321100.0,17.3878,17.5701,17.3878,17.4486,321100.0
2007-03-01 11:50:00,20.11,20.17,20.08,20.14,141100.0,17.4573,17.5094,17.4312,17.4833,141100.0
2007-03-01 11:55:00,20.13,20.39,20.13,20.22,252900.0,17.4746,17.7004,17.4746,17.5528,252900.0
2007-03-01 12:00:00,20.24,20.34,20.01,20.13,318900.0,17.5701,17.6569,17.3705,17.4746,318900.0
2007-03-01 12:05:00,20.13,20.14,20.06,20.09,179100.0,17.4746,17.4833,17.4139,17.4399,179100.0
2007-03-01 12:10:00,20.09,20.11,20.06,20.09,165600.0,17.4399,17.4573,17.4139,17.4399,165600.0
2007-03-01 12:15:00,20.1,20.11,20.08,20.11,165500.0,17.4486,17.4573,17.4312,17.4573,165500.0
2007-03-01 12:20:00,20.11,20.15,20.03,20.1,351700.0,17.4573,17.492,17.3878,17.4486,351700.0
2007-03-01 12:25:00,20.13,20.13,20.08,20.09,45200.0,17.4746,17.4746,17.4312,17.4399,45200.0
2007-03-01 12:30:00,20.09,20.18,20.06,20.16,85900.0,17.4399,17.5181,17.4139,17.5007,85900.0
2007-03-01 12:35:00,20.16,20.18,20.12,20.16,90500.0,17.5007,17.5181,17.466,17.5007,90500.0
2007-03-01 12:40:00,20.16,20.27,20.15,20.21,138000.0,17.5007,17.5962,17.492,17.5441,138000.0
2007-03-01 12:45:00,20.21,20.27,20.18,20.2,232700.0,17.5441,17.5962,17.5181,17.5354,232700.0
2007-03-01 12:50:00,20.22,20.29,20.18,20.24,141400.0,17.5528,17.6135,17.5181,17.5701,141400.0
2007-03-01 12:55:00,20.24,20.31,20.19,20.25,227300.0,17.5701,17.6309,17.5267,17.5788,227300.0
2007-03-01 13:00:00,20.24,20.27,20.18,20.25,74800.0,17.5701,17.5962,17.5181,17.5788,74800.0
2007-03-01 13:05:00,20.24,20.28,20.23,20.26,68300.0,17.5701,17.6049,17.5615,17.5875,68300.0
2007-03-01 13:10:00,20.27,20.27,20.22,20.24,67300.0,17.5962,17.5962,17.5528,17.5701,67300.0
2007-03-01 13:15:00,20.25,20.25,20.23,20.24,54600.0,17.5788,17.5788,17.5615,17.5701,54600.0
2007-03-01 13:20:00,20.24,20.24,20.17,20.2,47600.0,17.5701,17.5701,17.5094,17.5354,47600.0
2007-03-01 13:25:00,20.2,20.22,20.18,20.19,132800.0,17.5354,17.5528,17.5181,17.5267,132800.0
2007-03-01 13:30:00,20.19,20.21,20.17,20.19,35700.0,17.5267,17.5441,17.5094,17.5267,35700.0
2007-03-01 13:35:00,20.19,20.21,20.17,20.18,47400.0,17.5267,17.5441,17.5094,17.5181,47400.0
2007-03-01 13:40:00,20.18,20.22,20.17,20.2,53300.0,17.5181,17.5528,17.5094,17.5354,53300.0
2007-03-01 13:45:00,20.19,20.22,20.19,20.2,149500.0,17.5267,17.5528,17.5267,17.5354,149500.0
2007-03-01 13:50:00,20.22,20.25,20.2,20.23,69800.0,17.5528,17.5788,17.5354,17.5615,69800.0
2007-03-01 13:55:00,20.23,20.24,20.22,20.22,50100.0,17.5615,17.5701,17.5528,17.5528,50100.0
2007-03-01 14:00:00,20.23,20.24,20.22,20.22,53600.0,17.5615,17.5701,17.5528,17.5528,53600.0
2007-03-01 14:05:00,20.23,20.24,20.2,20.21,102700.0,17.5615,17.5701,17.5354,17.5441,102700.0
2007-03-01 14:10:00,20.21,20.26,20.21,20.24,114300.0,17.5441,17.5875,17.5441,17.5701,114300.0
2007-03-01 14:15:00,20.24,20.25,20.23,20.23,59700.0,17.5701,17.5788,17.5615,17.5615,59700.0
2007-03-01 14:20:00,20.23,20.24,20.19,20.19,190700.0,17.5615,17.5701,17.5267,17.5267,190700.0
2007-03-01 14:25:00,20.19,20.21,20.18,20.18,138000.0,17.5267,17.5441,17.5181,17.5181,138000.0
2007-03-01 14:30:00,20.18,20.19,20.13,20.17,107000.0,17.5181,17.5267,17.4746,17.5094,107000.0
2007-03-01 14:35:00,20.17,20.18,20.16,20.16,27700.0,17.5094,17.5181,17.5007,17.5007,27700.0
2007-03-01 14:40:00,20.16,20.18,20.14,20.16,89800.0,17.5007,17.5181,17.4833,17.5007,89800.0
2007-03-01 14:45:00,20.16,20.18,20.16,20.17,32800.0,17.5007,17.5181,17.5007,17.5094,32800.0
2007-03-01 14:50:00,20.18,20.22,20.17,20.19,52100.0,17.5181,17.5528,17.5094,17.5267,52100.0
2007-03-01 14:55:00,20.2,20.2,20.18,20.18,40200.0,17.5354,17.5354,17.5181,17.5181,40200.0
2007-03-01 15:00:00,20.18,20.2,20.18,20.2,66900.0,17.5181,17.5354,17.5181,17.5354,66900.0
2007-03-01 15:05:00,20.19,20.21,20.19,20.19,97800.0,17.5267,17.5441,17.5267,17.5267,97800.0
2007-03-01 15:10:00,20.19,20.23,20.18,20.19,185600.0,17.5267,17.5615,17.5181,17.5267,185600.0
2007-03-01 15:15:00,20.2,20.2,20.14,20.15,105200.0,17.5354,17.5354,17.4833,17.492,105200.0
2007-03-01 15:20:00,20.15,20.16,20.12,20.13,119900.0,17.492,17.5007,17.466,17.4746,119900.0
2007-03-01 15:25:00,20.13,20.13,20.07,20.09,112600.0,17.4746,17.4746,17.4226,17.4399,112600.0
2007-03-01 15:30:00,20.1,20.15,20.09,20.15,141200.0,17.4486,17.492,17.4399,17.492,141200.0
2007-03-01 15:35:00,20.15,20.15,20.09,20.1,191700.0,17.492,17.492,17.4399,17.4486,191700.0
2007-03-01 15:40:00,20.09,20.15,20.09,20.15,154200.0,17.4399,17.492,17.4399,17.492,154200.0
2007-03-01 15:45:00,20.14,20.15,20.09,20.1,246900.0,17.4833,17.492,17.4399,17.4486,246900.0
2007-03-01 15:50:00,20.09,20.1,20.0,20.06,434100.0,17.4399,17.4486,17.3618,17.4139,434100.0
2007-03-01 15:55:00,20.07,20.08,19.98,20.04,333400.0,17.4226,17.4312,17.3444,17.3965,333400.0
2007-03-02 09:30:00,20.0,20.04,19.95,19.98,147700.0,17.3618,17.3965,17.3184,17.3444,147700.0
2007-03-02 09:35:00,19.98,20.03,19.79,19.96,127000.0,17.3444,17.3878,17.1795,17.3271,127000.0
2007-03-02 09:40:00,19.96,20.0,19.88,19.91,104000.0,17.3271,17.3618,17.2576,17.2837,104000.0
2007-03-02 09:45:00,19.89,19.95,19.83,19.91,173600.0,17.2663,17.3184,17.2142,17.2837,173600.0
2007-03-02 09:50:00,19.9,19.97,19.87,19.88,147500.0,17.275,17.3358,17.2489,17.2576,147500.0
2007-03-02 09:55:00,19.88,19.89,19.71,19.72,71600.0,17.2576,17.2663,17.1101,17.1187,71600.0
2007-03-02 10:00:00,19.72,19.73,19.65,19.72,130800.0,17.1187,17.1274,17.058,17.1187,130800.0
2007-03-02 10:05:00,19.73,19.77,19.7,19.75,165000.0,17.1274,17.1621,17.1014,17.1448,165000.0
2007-03-02 10:10:00,19.75,19.76,19.74,19.76,82400.0,17.1448,17.1535,17.1361,17.1535,82400.0
2007-03-02 10:15:00,19.76,19.77,19.7,19.71,103500.0,17.1535,17.1621,17.1014,17.1101,103500.0
2007-03-02 10:20:00,19.72,19.75,19.7,19.74,39100.0,17.1187,17.1448,17.1014,17.1361,39100.0
2007-03-02 10:25:00,19.74,19.74,19.7,19.71,36200.0,17.1361,17.1361,17.1014,17.1101,36200.0
2007-03-02 10:30:00,19.71,19.77,19.71,19.77,228300.0,17.1101,17.1621,17.1101,17.1621,228300.0
2007-03-02 10:35:00,19.77,19.77,19.75,19.75,58500.0,17.1621,17.1621,17.1448,17.1448,58500.0
2007-03-02 10:40:00,19.76,19.77,19.74,19.76,43900.0,17.1535,17.1621,17.1361,17.1535,43900.0
2007-03-02 10:45:00,19.76,19.76,19.71,19.73,30300.0,17.1535,17.1535,17.1101,17.1274,30300.0
2007-03-02 10:50:00,19.72,19.75,19.71,19.71,48400.0,17.1187,17.1448,17.1101,17.1101,48400.0
2007-03-02 10:55:00,19.72,19.74,19.7,19.72,28800.0,17.1187,17.1361,17.1014,17.1187,28800.0
2007-03-02 11:00:00,19.71,19.75,19.7,19.75,85200.0,17.1101,17.1448,17.1014,17.1448,85200.0
2007-03-02 11:05:00,19.75,19.75,19.73,19.75,24800.0,17.1448,17.1448,17.1274,17.1448,24800.0
2007-03-02 11:10:00,19.74,19.75,19.72,19.72,39300.0,17.1361,17.1448,17.1187,17.1187,39300.0
2007-03-02 11:15:00,19.72,19.74,19.71,19.74,71500.0,17.1187,17.1361,17.1101,17.1361,71500.0
2007-03-02 11:20:00,19.73,19.75,19.72,19.75,29300.0,17.1274,17.1448,17.1187,17.1448,29300.0
2007-03-02 11:25:00,19.75,19.75,19.73,19.74,91800.0,17.1448,17.1448,17.1274,17.1361,91800.0
2007-03-02 11:30:00,19.74,19.75,19.73,19.74,224900.0,17.1361,17.1448,17.1274,17.1361,224900.0
2007-03-02 11:35:00,19.74,19.75,19.73,19.75,96400.0,17.1361,17.1448,17.1274,17.1448,96400.0
2007-03-02 11:40:00,19.74,19.76,19.74,19.75,47600.0,17.1361,17.1535,17.1361,17.1448,47600.0
2007-03-02 11:45:00,19.74,19.74,19.72,19.73,24300.0,17.1361,17.1361,17.1187,17.1274,24300.0
2007-03-02 11:50:00,19.72,19.73,19.71,19.71,105700.0,17.1187,17.1274,17.1101,17.1101,105700.0
2007-03-02 11:55:00,19.71,19.72,19.7,19.7,66000.0,17.1101,17.1187,17.1014,17.1014,66000.0
2007-03-02 12:00:00,19.71,19.71,19.61,19.61,112200.0,17.1101,17.1101,17.0232,17.0232,112200.0
2007-03-02 12:05:00,19.61,19.62,19.58,19.58,98600.0,17.0232,17.0319,16.9972,16.9972,98600.0
2007-03-02 12:10:00,19.59,19.59,19.56,19.57,40600.0,17.0059,17.0059,16.9798,16.9885,40600.0
2007-03-02 12:15:00,19.57,19.58,19.54,19.54,57800.0,16.9885,16.9972,16.9625,16.9625,57800.0
2007-03-02 12:20:00,19.54,19.55,19.51,19.53,37300.0,16.9625,16.9712,16.9364,16.9538,37300.0
2007-03-02 12:25:00,19.53,19.53,19.5,19.51,46000.0,16.9538,16.9538,16.9278,16.9364,46000.0
2007-03-02 12:30:00,19.51,19.52,19.45,19.48,82400.0,16.9364,16.9451,16.8843,16.9104,82400.0
2007-03-02 12:35:00,19.48,19.48,19.44,19.47,109100.0,16.9104,16.9104,16.8757,16.9017,109100.0
2007-03-02 12:40:00,19.47,19.47,19.44,19.45,83300.0,16.9017,16.9017,16.8757,16.8843,83300.0
2007-03-02 12:45:00,19.45,19.53,19.45,19.47,88600.0,16.8843,16.9538,16.8843,16.9017,88600.0
2007-03-02 12:50:00,19.48,19.51,19.47,19.51,51400.0,16.9104,16.9364,16.9017,16.9364,51400.0
2007-03-02 12:55:00,19.51,19.51,19.44,19.44,47100.0,16.9364,16.9364,16.8757,16.8757,47100.0
2007-03-02 13:00:00,19.45,19.47,19.44,19.44,151600.0,16.8843,16.9017,16.8757,16.8757,151600.0
2007-03-02 13:05:00,19.44,19.5,19.44,19.49,47100.0,16.8757,16.9278,16.8757,16.9191,47100.0
2007-03-02 13:10:00,19.5,19.52,19.49,19.52,45100.0,16.9278,16.9451,16.9191,16.9451,45100.0
2007-03-02 13:15:00,19.52,19.56,19.52,19.52,48400.0,16.9451,16.9798,16.9451,16.9451,48400.0
2007-03-02 13:20:00,19.52,19.57,19.52,19.55,39000.0,16.9451,16.9885,16.9451,16.9712,39000.0
2007-03-02 13:25:00,19.55,19.58,19.55,19.56,62600.0,16.9712,16.9972,16.9712,16.9798,62600.0
2007-03-02 13:30:00,19.55,19.59,19.55,19.57,50200.0,16.9712,17.0059,16.9712,16.9885,50200.0
2007-03-02 13:35:00,19.58,19.59,19.55,19.56,22000.0,16.9972,17.0059,16.9712,16.9798,22000.0
2007-03-02 13:40:00,19.56,19.57,19.55,19.55,31900.0,16.9798,16.9885,16.9712,16.9712,31900.0
2007-03-02 13:45:00,19.55,19.64,19.55,19.64,102500.0,16.9712,17.0493,16.9712,17.0493,102500.0
2007-03-02 13:50:00,19.65,19.65,19.62,19.62,39600.0,17.058,17.058,17.0319,17.0319,39600.0
2007-03-02 13:55:00,19.63,19.63,19.62,19.62,23000.0,17.0406,17.0406,17.0319,17.0319,23000.0
2007-03-02 14:00:00,19.62,19.64,19.6,19.61,135600.0,17.0319,17.0493,17.0146,17.0232,135600.0
2007-03-02 14:05:00,19.6,19.61,19.57,19.59,115200.0,17.0146,17.0232,16.9885,17.0059,115200.0
2007-03-02 14:10:00,19.59,19.65,19.58,19.59,91400.0,17.0059,17.058,16.9972,17.0059,91400.0
2007-03-02 14:15:00,19.6,19.6,19.52,19.55,80700.0,17.0146,17.0146,16.9451,16.9712,80700.0
2007-03-02 14:20:00,19.55,19.59,19.54,19.56,196000.0,16.9712,17.0059,16.9625,16.9798,196000.0
2007-03-02 14:25:00,19.56,19.58,19.55,19.55,32200.0,16.9798,16.9972,16.9712,16.9712,32200.0
2007-03-02 14:30:00,19.56,19.58,19.55,19.57,24600.0,16.9798,16.9972,16.9712,16.9885,24600.0
2007-03-02 14:35:00,19.57,19.57,19.49,19.52,94600.0,16.9885,16.9885,16.9191,16.9451,94600.0
2007-03-02 14:40:00,19.52,19.53,19.49,19.51,95900.0,16.9451,16.9538,16.9191,16.9364,95900.0
2007-03-02 14:45:00,19.5,19.5,19.48,19.5,24600.0,16.9278,16.9278,16.9104,16.9278,24600.0
2007-03-02 14:50:00,19.49,19.5,19.48,19.5,161900.0,16.9191,16.9278,16.9104,16.9278,161900.0
2007-03-02 14:55:00,19.5,19.5,19.48,19.5,80400.0,16.9278,16.9278,16.9104,16.9278,80400.0
2007-03-02 15:00:00,19.5,19.54,19.49,19.53,49900.0,16.9278,16.9625,16.9191,16.9538,49900.0
2007-03-02 15:05:00,19.53,19.55,19.53,19.54,20400.0,16.9538,16.9712,16.9538,16.9625,20400.0
2007-03-02 15:10:00,19.54,19.57,19.53,19.56,62000.0,16.9625,16.9885,16.9538,16.9798,62000.0
2007-03-02 15:15:00,19.56,19.57,19.54,19.54,59300.0,16.9798,16.9885,16.9625,16.9625,59300.0
2007-03-02 15:20:00,19.53,19.55,19.53,19.54,40800.0,16.9538,16.9712,16.9538,16.9625,40800.0
2007-03-02 15:25:00,19.55,19.55,19.53,19.54,44200.0,16.9712,16.9712,16.9538,16.9625,44200.0
2007-03-02 15:30:00,19.54,19.57,19.5,19.54,115500.0,16.9625,16.9885,16.9278,16.9625,115500.0
2007-03-02 15:35:00,19.54,19.6,19.5,19.56,420200.0,16.9625,17.0146,16.9278,16.9798,420200.0
2007-03-02 15:40:00,19.56,19.6,19.56,19.56,148800.0,16.9798,17.0146,16.9798,16.9798,148800.0
2007-03-02 15:45:00,19.56,19.57,19.52,19.53,62000.0,16.9798,16.9885,16.9451,16.9538,62000.0
2007-03-02 15:50:00,19.53,19.54,19.5,19.5,295000.0,16.9538,16.9625,16.9278,16.9278,295000.0
2007-03-02 15:55:00,19.51,19.51,19.46,19.46,107600.0,16.9364,16.9364,16.893,16.893,107600.0
2007-03-05 09:30:00,19.1,19.25,19.0,19.02,165200.0,16.5805,16.7107,16.4937,16.5111,165200.0
2007-03-05 09:35:00,19.03,19.21,19.03,19.21,53300.0,16.5198,16.676,16.5198,16.676,53300.0
2007-03-05 09:40:00,19.19,19.25,19.17,19.25,41500.0,16.6586,16.7107,16.6413,16.7107,41500.0
2007-03-05 09:45:00,19.25,19.3,19.2,19.23,96100.0,16.7107,16.7541,16.6673,16.6934,96100.0
2007-03-05 09:50:00,19.22,19.34,19.19,19.3,108100.0,16.6847,16.7889,16.6586,16.7541,108100.0
2007-03-05 09:55:00,19.31,19.4,19.3,19.4,31500.0,16.7628,16.8409,16.7541,16.8409,31500.0
2007-03-05 10:00:00,19.41,19.45,19.25,19.4,154000.0,16.8496,16.8843,16.7107,16.8409,154000.0
2007-03-05 10:05:00,19.39,19.43,19.32,19.35,35800.0,16.8323,16.867,16.7715,16.7975,35800.0
2007-03-05 10:10:00,19.35,19.48,19.35,19.45,38800.0,16.7975,16.9104,16.7975,16.8843,38800.0
2007-03-05 10:15:00,19.43,19.48,19.41,19.42,42300.0,16.867,16.9104,16.8496,16.8583,42300.0
2007-03-05 10:20:00,19.43,19.44,19.42,19.43,42000.0,16.867,16.8757,16.8583,16.867,42000.0
2007-03-05 10:25:00,19.42,19.43,19.37,19.4,48400.0,16.8583,16.867,16.8149,16.8409,48400.0
2007-03-05 10:30:00,19.4,19.4,19.35,19.35,30700.0,16.8409,16.8409,16.7975,16.7975,30700.0
2007-03-05 10:35:00,19.36,19.36,19.25,19.31,73000.0,16.8062,16.8062,16.7107,16.7628,73000.0
2007-03-05 10:40:00,19.32,19.33,19.28,19.28,30100.0,16.7715,16.7802,16.7368,16.7368,30100.0
2007-03-05 10:45:00,19.28,19.31,19.27,19.29,22700.0,16.7368,16.7628,16.7281,16.7455,22700.0
2007-03-05 10:50:00,19.29,19.29,19.21,19.22,63500.0,16.7455,16.7455,16.676,16.6847,63500.0
2007-03-05 10:55:00,19.22,19.24,19.2,19.23,43900.0,16.6847,16.702,16.6673,16.6934,43900.0
2007-03-05 11:00:00,19.23,19.27,19.22,19.25,40000.0,16.6934,16.7281,16.6847,16.7107,40000.0
2007-03-05 11:05:00,19.25,19.26,19.23,19.25,30600.0,16.7107,16.7194,16.6934,16.7107,30600.0
2007-03-05 11:10:00,19.25,19.25,19.21,19.25,24900.0,16.7107,16.7107,16.676,16.7107,24900.0
2007-03-05 11:15:00,19.25,19.25,19.23,19.23,31200.0,16.7107,16.7107,16.6934,16.6934,31200.0
2007-03-05 11:20:00,19.23,19.25,19.2,19.21,17500.0,16.6934,16.7107,16.6673,16.676,17500.0
2007-03-05 11:25:00,19.21,19.24,19.21,19.23,24200.0,16.676,16.702,16.676,16.6934,24200.0
2007-03-05 11:30:00,19.23,19.24,19.22,19.22,16200.0,16.6934,16.702,16.6847,16.6847,16200.0
2007-03-05 11:35:00,19.22,19.23,19.2,19.2,18700.0,16.6847,16.6934,16.6673,16.6673,18700.0
2007-03-05 11:40:00,19.2,19.22,19.17,19.22,56700.0,16.6673,16.6847,16.6413,16.6847,56700.0
2007-03-05 11:45:00,19.22,19.24,19.21,19.23,38800.0,16.6847,16.702,16.676,16.6934,38800.0
2007-03-05 11:50:00,19.22,19.22,19.2,19.2,20200.0,16.6847,16.6847,16.6673,16.6673,20200.0
2007-03-05 11:55:00,19.2,19.21,19.16,19.17,14700.0,16.6673,16.676,16.6326,16.6413,14700.0
2007-03-05 12:00:00,19.18,19.18,19.15,19.15,16200.0,16.65,16.65,16.6239,16.6239,16200.0
2007-03-05 12:05:00,19.15,19.17,19.15,19.17,14600.0,16.6239,16.6413,16.6239,16.6413,14600.0
2007-03-05 12:10:00,19.18,19.22,19.18,19.21,12100.0,16.65,16.6847,16.65,16.676,12100.0
2007-03-05 12:15:00,19.21,19.21,19.19,19.19,20900.0,16.676,16.676,16.6586,16.6586,20900.0
2007-03-05 12:20:00,19.2,19.2,19.18,19.19,21600.0,16.6673,16.6673,16.65,16.6586,21600.0
2007-03-05 12:25:00,19.2,19.2,19.18,19.19,12900.0,16.6673,16.6673,16.65,16.6586,12900.0
2007-03-05 12:30:00,19.19,19.19,19.17,19.17,22300.0,16.6586,16.6586,16.6413,16.6413,22300.0
2007-03-05 12:35:00,19.17,19.19,19.16,19.17,24000.0,16.6413,16.6586,16.6326,16.6413,24000.0
2007-03-05 12:40:00,19.17,19.21,19.16,19.21,19800.0,16.6413,16.676,16.6326,16.676,19800.0
2007-03-05 12:45:00,19.2,19.21,19.15,19.15,35400.0,16.6673,16.676,16.6239,16.6239,35400.0
2007-03-05 12:50:00,19.17,19.17,19.15,19.16,36000.0,16.6413,16.6413,16.6239,16.6326,36000.0
2007-03-05 12:55:00,19.16,19.16,19.14,19.15,24300.0,16.6326,16.6326,16.6152,16.6239,24300.0
2007-03-05 13:00:00,19.15,19.16,19.13,19.16,31100.0,16.6239,16.6326,16.6066,16.6326,31100.0
2007-03-05 13:05:00,19.15,19.17,19.15,19.16,67000.0,16.6239,16.6413,16.6239,16.6326,67000.0
2007-03-05 13:10:00,19.16,19.18,19.16,19.17,18300.0,16.6326,16.65,16.6326,16.6413,18300.0
2007-03-05 13:15:00,19.16,19.17,19.15,19.16,29700.0,16.6326,16.6413,16.6239,16.6326,29700.0
2007-03-05 13:20:00,19.15,19.16,19.12,19.12,29400.0,16.6239,16.6326,16.5979,16.5979,29400.0
2007-03-05 13:25:00,19.11,19.13,19.09,19.1,39100.0,16.5892,16.6066,16.5718,16.5805,39100.0
2007-03-05 13:30:00,19.1,19.12,19.07,19.1,46400.0,16.5805,16.5979,16.5545,16.5805,46400.0
2007-03-05 13:35:00,19.1,19.11,19.06,19.06,33600.0,16.5805,16.5892,16.5458,16.5458,33600.0
2007-03-05 13:40:00,19.07,19.11,19.06,19.1,19800.0,16.5545,16.5892,16.5458,16.5805,19800.0
2007-03-05 13:45:00,19.1,19.12,19.08,19.1,54400.0,16.5805,16.5979,16.5632,16.5805,54400.0
2007-03-05 13:50:00,19.1,19.1,19.09,19.1,22000.0,16.5805,16.5805,16.5718,16.5805,22000.0
2007-03-05 13:55:00,19.1,19.11,19.05,19.07,62400.0,16.5805,16.5892,16.5371,16.5545,62400.0
2007-03-05 14:00:00,19.07,19.08,19.04,19.04,86600.0,16.5545,16.5632,16.5284,16.5284,86600.0
2007-03-05 14:05:00,19.04,19.04,19.0,19.0,65700.0,16.5284,16.5284,16.4937,16.4937,65700.0
2007-03-05 14:10:00,19.0,19.01,18.97,18.98,105000.0,16.4937,16.5024,16.4677,16.4763,105000.0
2007-03-05 14:15:00,18.98,19.02,18.97,19.01,90800.0,16.4763,16.5111,16.4677,16.5024,90800.0
2007-03-05 14:20:00,19.01,19.03,19.01,19.03,33400.0,16.5024,16.5198,16.5024,16.5198,33400.0
2007-03-05 14:25:00,19.03,19.03,19.0,19.0,59200.0,16.5198,16.5198,16.4937,16.4937,59200.0
2007-03-05 14:30:00,19.01,19.01,18.99,18.99,174800.0,16.5024,16.5024,16.485,16.485,174800.0
2007-03-05 14:35:00,18.99,19.02,18.99,19.0,47700.0,16.485,16.5111,16.485,16.4937,47700.0
2007-03-05 14:40:00,19.0,19.01,19.0,19.01,21600.0,16.4937,16.5024,16.4937,16.5024,21600.0
2007-03-05 14:45:00,19.01,19.02,19.0,19.02,27900.0,16.5024,16.5111,16.4937,16.5111,27900.0
2007-03-05 14:50:00,19.01,19.07,19.01,19.06,56700.0,16.5024,16.5545,16.5024,16.5458,56700.0
2007-03-05 14:55:00,19.07,19.07,19.05,19.06,33600.0,16.5545,16.5545,16.5371,16.5458,33600.0
2007-03-05 15:00:00,19.06,19.06,19.04,19.04,49500.0,16.5458,16.5458,16.5284,16.5284,49500.0
2007-03-05 15:05:00,19.04,19.05,19.01,19.01,45500.0,16.5284,16.5371,16.5024,16.5024,45500.0
2007-03-05 15:10:00,19.02,19.05,19.0,19.05,111800.0,16.5111,16.5371,16.4937,16.5371,111800.0
2007-03-05 15:15:00,19.05,19.08,19.05,19.07,64300.0,16.5371,16.5632,16.5371,16.5545,64300.0
2007-03-05 15:20:00,19.07,19.17,19.07,19.13,118300.0,16.5545,16.6413,16.5545,16.6066,118300.0
2007-03-05 15:25:00,19.14,19.15,19.11,19.12,56200.0,16.6152,16.6239,16.5892,16.5979,56200.0
2007-03-05 15:30:00,19.12,19.13,19.11,19.11,22400.0,16.5979,16.6066,16.5892,16.5892,22400.0
2007-03-05 15:35:00,19.12,19.17,19.11,19.15,62900.0,16.5979,16.6413,16.5892,16.6239,62900.0
2007-03-05 15:40:00,19.15,19.18,19.14,19.15,78600.0,16.6239,16.65,16.6152,16.6239,78600.0
2007-03-05 15:45:00,19.15,19.16,19.14,19.15,50700.0,16.6239,16.6326,16.6152,16.6239,50700.0
2007-03-05 15:50:00,19.16,19.16,19.11,19.12,77400.0,16.6326,16.6326,16.5892,16.5979,77400.0
2007-03-05 15:55:00,19.13,19.14,19.1,19.11,103200.0,16.6066,16.6152,16.5805,16.5892,103200.0
2007-03-06 09:30:00,19.46,19.49,19.01,19.02,1100.0,16.893,16.9191,16.5024,16.5111,1100.0
2007-03-06 09:35:00,19.26,19.34,19.19,19.34,96700.0,16.7194,16.7889,16.6586,16.7889,96700.0
2007-03-06 09:40:00,19.33,19.35,19.28,19.29,55500.0,16.7802,16.7975,16.7368,16.7455,55500.0
2007-03-06 09:45:00,19.29,19.4,19.28,19.34,44900.0,16.7455,16.8409,16.7368,16.7889,44900.0
2007-03-06 09:50:00,19.34,19.34,19.2,19.31,51800.0,16.7889,16.7889,16.6673,16.7628,51800.0
2007-03-06 09:55:00,19.31,19.34,19.3,19.32,22100.0,16.7628,16.7889,16.7541,16.7715,22100.0
2007-03-06 10:00:00,19.32,19.34,19.22,19.32,64400.0,16.7715,16.7889,16.6847,16.7715,64400.0
2007-03-06 10:05:00,19.32,19.36,19.24,19.24,53200.0,16.7715,16.8062,16.702,16.702,53200.0
2007-03-06 10:10:00,19.25,19.25,19.11,19.17,41500.0,16.7107,16.7107,16.5892,16.6413,41500.0
2007-03-06 10:15:00,19.17,19.19,19.14,19.14,33900.0,16.6413,16.6586,16.6152,16.6152,33900.0
2007-03-06 10:20:00,19.14,19.18,19.14,19.18,18400.0,16.6152,16.65,16.6152,16.65,18400.0
2007-03-06 10:25:00,19.18,19.19,19.16,19.19,29900.0,16.65,16.6586,16.6326,16.6586,29900.0
2007-03-06 10:30:00,19.18,19.24,19.17,19.22,17800.0,16.65,16.702,16.6413,16.6847,17800.0
2007-03-06 10:35:00,19.22,19.23,19.19,19.22,15700.0,16.6847,16.6934,16.6586,16.6847,15700.0
2007-03-06 10:40:00,19.21,19.22,19.19,19.2,25100.0,16.676,16.6847,16.6586,16.6673,25100.0
2007-03-06 10:45:00,19.2,19.21,19.13,19.16,68400.0,16.6673,16.676,16.6066,16.6326,68400.0
2007-03-06 10:50:00,19.15,19.18,19.12,19.18,34900.0,16.6239,16.65,16.5979,16.65,34900.0
2007-03-06 10:55:00,19.18,19.2,19.15,19.18,33800.0,16.65,16.6673,16.6239,16.65,33800.0
2007-03-06 11:00:00,19.18,19.25,19.17,19.25,46700.0,16.65,16.7107,16.6413,16.7107,46700.0
2007-03-06 11:05:00,19.25,19.26,19.24,19.24,14800.0,16.7107,16.7194,16.702,16.702,14800.0
2007-03-06 11:10:00,19.25,19.26,19.24,19.26,21900.0,16.7107,16.7194,16.702,16.7194,21900.0
2007-03-06 11:15:00,19.26,19.27,19.23,19.23,17100.0,16.7194,16.7281,16.6934,16.6934,17100.0
2007-03-06 11:20:00,19.23,19.25,19.23,19.25,15300.0,16.6934,16.7107,16.6934,16.7107,15300.0
2007-03-06 11:25:00,19.24,19.25,19.22,19.23,27500.0,16.702,16.7107,16.6847,16.6934,27500.0
2007-03-06 11:30:00,19.23,19.26,19.22,19.24,36700.0,16.6934,16.7194,16.6847,16.702,36700.0
2007-03-06 11:35:00,19.24,19.24,19.22,19.23,12300.0,16.702,16.702,16.6847,16.6934,12300.0
2007-03-06 11:40:00,19.24,19.25,19.23,19.25,81500.0,16.702,16.7107,16.6934,16.7107,81500.0
2007-03-06 11:45:00,19.25,19.25,19.23,19.24,14200.0,16.7107,16.7107,16.6934,16.702,14200.0
2007-03-06 11:50:00,19.24,19.25,19.23,19.25,23700.0,16.702,16.7107,16.6934,16.7107,23700.0
2007-03-06 11:55:00,19.25,19.26,19.24,19.25,6800.0,16.7107,16.7194,16.702,16.7107,6800.0
2007-03-06 12:00:00,19.25,19.26,19.24,19.25,46400.0,16.7107,16.7194,16.702,16.7107,46400.0
2007-03-06 12:05:00,19.25,19.26,19.22,19.23,117100.0,16.7107,16.7194,16.6847,16.6934,117100.0
2007-03-06 12:10:00,19.22,19.22,19.2,19.21,11600.0,16.6847,16.6847,16.6673,16.676,11600.0
2007-03-06 12:15:00,19.22,19.23,19.19,19.23,36500.0,16.6847,16.6934,16.6586,16.6934,36500.0
2007-03-06 12:20:00,19.22,19.24,19.22,19.24,9200.0,16.6847,16.702,16.6847,16.702,9200.0
2007-03-06 12:25:00,19.23,19.25,19.23,19.23,29800.0,16.6934,16.7107,16.6934,16.6934,29800.0
2007-03-06 12:30:00,19.24,19.26,19.23,19.25,28800.0,16.702,16.7194,16.6934,16.7107,28800.0
2007-03-06 12:35:00,19.25,19.25,19.24,19.24,12800.0,16.7107,16.7107,16.702,16.702,12800.0
2007-03-06 12:40:00,19.24,19.25,19.21,19.23,24200.0,16.702,16.7107,16.676,16.6934,24200.0
2007-03-06 12:45:00,19.24,19.25,19.23,19.24,13700.0,16.702,16.7107,16.6934,16.702,13700.0
2007-03-06 12:50:00,19.24,19.24,19.23,19.24,14800.0,16.702,16.702,16.6934,16.702,14800.0
2007-03-06 12:55:00,19.24,19.25,19.23,19.23,13300.0,16.702,16.7107,16.6934,16.6934,13300.0
2007-03-06 13:00:00,19.25,19.25,19.19,19.21,64300.0,16.7107,16.7107,16.6586,16.676,64300.0
2007-03-06 13:05:00,19.21,19.25,19.21,19.24,321800.0,16.676,16.7107,16.676,16.702,321800.0
2007-03-06 13:10:00,19.23,19.26,19.23,19.24,56100.0,16.6934,16.7194,16.6934,16.702,56100.0
2007-03-06 13:15:00,19.24,19.25,19.23,19.24,11800.0,16.702,16.7107,16.6934,16.702,11800.0
2007-03-06 13:20:00,19.23,19.25,19.23,19.24,9600.0,16.6934,16.7107,16.6934,16.702,9600.0
2007-03-06 13:25:00,19.25,19.25,19.23,19.23,21800.0,16.7107,16.7107,16.6934,16.6934,21800.0
2007-03-06 13:30:00,19.24,19.25,19.22,19.25,31000.0,16.702,16.7107,16.6847,16.7107,31000.0
2007-03-06 13:35:00,19.25,19.25,19.22,19.24,41400.0,16.7107,16.7107,16.6847,16.702,41400.0
2007-03-06 13:40:00,19.24,19.25,19.23,19.25,10600.0,16.702,16.7107,16.6934,16.7107,10600.0
2007-03-06 13:45:00,19.25,19.25,19.17,19.19,72700.0,16.7107,16.7107,16.6413,16.6586,72700.0
2007-03-06 13:50:00,19.2,19.22,19.18,19.18,81000.0,16.6673,16.6847,16.65,16.65,81000.0
2007-03-06 13:55:00,19.19,19.23,19.18,19.23,19200.0,16.6586,16.6934,16.65,16.6934,19200.0
2007-03-06 14:00:00,19.24,19.25,19.23,19.24,8600.0,16.702,16.7107,16.6934,16.702,8600.0
2007-03-06 14:05:00,19.24,19.25,19.22,19.24,24500.0,16.702,16.7107,16.6847,16.702,24500.0
2007-03-06 14:10:00,19.24,19.25,19.23,19.24,38900.0,16.702,16.7107,16.6934,16.702,38900.0
2007-03-06 14:15:00,19.23,19.25,19.23,19.24,131100.0,16.6934,16.7107,16.6934,16.702,131100.0
2007-03-06 14:20:00,19.24,19.25,19.23,19.25,11300.0,16.702,16.7107,16.6934,16.7107,11300.0
2007-03-06 14:25:00,19.25,19.25,19.23,19.24,25100.0,16.7107,16.7107,16.6934,16.702,25100.0
2007-03-06 14:30:00,19.24,19.27,19.24,19.25,20300.0,16.702,16.7281,16.702,16.7107,20300.0
2007-03-06 14:35:00,19.25,19.25,19.24,19.25,21600.0,16.7107,16.7107,16.702,16.7107,21600.0
2007-03-06 14:40:00,19.25,19.25,19.24,19.25,20600.0,16.7107,16.7107,16.702,16.7107,20600.0
2007-03-06 14:45:00,19.25,19.25,19.23,19.24,31100.0,16.7107,16.7107,16.6934,16.702,31100.0
2007-03-06 14:50:00,19.24,19.25,19.23,19.25,17000.0,16.702,16.7107,16.6934,16.7107,17000.0
2007-03-06 14:55:00,19.24,19.25,19.23,19.25,24700.0,16.702,16.7107,16.6934,16.7107,24700.0
2007-03-06 15:00:00,19.24,19.25,19.24,19.25,38300.0,16.702,16.7107,16.702,16.7107,38300.0
2007-03-06 15:05:00,19.24,19.25,19.23,19.25,51700.0,16.702,16.7107,16.6934,16.7107,51700.0
2007-03-06 15:10:00,19.25,19.26,19.24,19.25,36700.0,16.7107,16.7194,16.702,16.7107,36700.0
2007-03-06 15:15:00,19.24,19.25,19.23,19.25,38400.0,16.702,16.7107,16.6934,16.7107,38400.0
2007-03-06 15:20:00,19.24,19.25,19.21,19.22,61200.0,16.702,16.7107,16.676,16.6847,61200.0
2007-03-06 15:25:00,19.21,19.24,19.19,19.23,60200.0,16.676,16.702,16.6586,16.6934,60200.0
2007-03-06 15:30:00,19.23,19.23,19.21,19.23,31500.0,16.6934,16.6934,16.676,16.6934,31500.0
2007-03-06 15:35:00,19.23,19.25,19.22,19.25,24600.0,16.6934,16.7107,16.6847,16.7107,24600.0
2007-03-06 15:40:00,19.24,19.25,19.24,19.25,136500.0,16.702,16.7107,16.702,16.7107,136500.0
2007-03-06 15:45:00,19.25,19.25,19.21,19.21,63000.0,16.7107,16.7107,16.676,16.676,63000.0
2007-03-06 15:50:00,19.21,19.25,19.21,19.25,46500.0,16.676,16.7107,16.676,16.7107,46500.0
2007-03-06 15:55:00,19.24,19.28,19.22,19.25,112400.0,16.702,16.7368,16.6847,16.7107,112400.0
2007-03-07 09:30:00,19.25,19.25,19.08,19.2,56800.0,16.7107,16.7107,16.5632,16.6673,56800.0
2007-03-07 09:35:00,19.19,19.23,19.05,19.12,53300.0,16.6586,16.6934,16.5371,16.5979,53300.0
2007-03-07 09:40:00,19.11,19.15,19.0,19.09,58800.0,16.5892,16.6239,16.4937,16.5718,58800.0
2007-03-07 09:45:00,19.09,19.17,19.03,19.14,36200.0,16.5718,16.6413,16.5198,16.6152,36200.0
2007-03-07 09:50:00,19.15,19.16,19.0,19.1,44000.0,16.6239,16.6326,16.4937,16.5805,44000.0
2007-03-07 09:55:00,19.11,19.17,19.08,19.15,41800.0,16.5892,16.6413,16.5632,16.6239,41800.0
2007-03-07 10:00:00,19.14,19.23,19.11,19.22,29200.0,16.6152,16.6934,16.5892,16.6847,29200.0
2007-03-07 10:05:00,19.22,19.25,19.2,19.25,32200.0,16.6847,16.7107,16.6673,16.7107,32200.0
2007-03-07 10:10:00,19.24,19.25,19.24,19.24,66100.0,16.702,16.7107,16.702,16.702,66100.0
2007-03-07 10:15:00,19.24,19.25,19.24,19.24,63800.0,16.702,16.7107,16.702,16.702,63800.0
2007-03-07 10:20:00,19.24,19.25,19.22,19.23,28600.0,16.702,16.7107,16.6847,16.6934,28600.0
2007-03-07 10:25:00,19.24,19.25,19.21,19.23,271100.0,16.702,16.7107,16.676,16.6934,271100.0
2007-03-07 10:30:00,19.23,19.25,19.23,19.24,153500.0,16.6934,16.7107,16.6934,16.702,153500.0
2007-03-07 10:35:00,19.24,19.25,19.19,19.19,98400.0,16.702,16.7107,16.6586,16.6586,98400.0
2007-03-07 10:40:00,19.2,19.2,19.13,19.14,20200.0,16.6673,16.6673,16.6066,16.6152,20200.0
2007-03-07 10:45:00,19.13,19.14,19.06,19.06,23700.0,16.6066,16.6152,16.5458,16.5458,23700.0
2007-03-07 10:50:00,19.06,19.11,19.03,19.03,49200.0,16.5458,16.5892,16.5198,16.5198,49200.0
2007-03-07 10:55:00,19.03,19.04,19.01,19.01,29400.0,16.5198,16.5284,16.5024,16.5024,29400.0
2007-03-07 11:00:00,19.02,19.02,19.0,19.01,20600.0,16.5111,16.5111,16.4937,16.5024,20600.0
2007-03-07 11:05:00,19.01,19.04,19.01,19.04,15500.0,16.5024,16.5284,16.5024,16.5284,15500.0
2007-03-07 11:10:00,19.03,19.04,19.02,19.03,18000.0,16.5198,16.5284,16.5111,16.5198,18000.0
2007-03-07 11:15:00,19.02,19.03,19.02,19.02,12800.0,16.5111,16.5198,16.5111,16.5111,12800.0
2007-03-07 11:20:00,19.02,19.03,19.01,19.01,18500.0,16.5111,16.5198,16.5024,16.5024,18500.0
2007-03-07 11:25:00,19.01,19.02,19.01,19.01,9700.0,16.5024,16.5111,16.5024,16.5024,9700.0
2007-03-07 11:30:00,19.02,19.02,19.0,19.01,28300.0,16.5111,16.5111,16.4937,16.5024,28300.0
2007-03-07 11:35:00,19.01,19.02,19.0,19.01,10200.0,16.5024,16.5111,16.4937,16.5024,10200.0
2007-03-07 11:40:00,19.02,19.02,19.01,19.02,6500.0,16.5111,16.5111,16.5024,16.5111,6500.0
2007-03-07 11:45:00,19.02,19.02,19.0,19.02,9100.0,16.5111,16.5111,16.4937,16.5111,9100.0
2007-03-07 11:50:00,19.01,19.03,19.0,19.03,13000.0,16.5024,16.5198,16.4937,16.5198,13000.0
2007-03-07 11:55:00,19.03,19.05,19.01,19.05,16600.0,16.5198,16.5371,16.5024,16.5371,16600.0
2007-03-07 12:00:00,19.05,19.11,19.04,19.11,48900.0,16.5371,16.5892,16.5284,16.5892,48900.0
2007-03-07 12:05:00,19.11,19.17,19.11,19.17,24000.0,16.5892,16.6413,16.5892,16.6413,24000.0
2007-03-07 12:10:00,19.17,19.17,19.08,19.13,35900.0,16.6413,16.6413,16.5632,16.6066,35900.0
2007-03-07 12:15:00,19.12,19.13,19.12,19.13,3300.0,16.5979,16.6066,16.5979,16.6066,3300.0
2007-03-07 12:20:00,19.13,19.14,19.12,19.12,8700.0,16.6066,16.6152,16.5979,16.5979,8700.0
2007-03-07 12:25:00,19.12,19.18,19.11,19.18,28500.0,16.5979,16.65,16.5892,16.65,28500.0
2007-03-07 12:30:00,19.19,19.19,19.13,19.15,19200.0,16.6586,16.6586,16.6066,16.6239,19200.0
2007-03-07 12:35:00,19.15,19.19,19.15,19.18,7900.0,16.6239,16.6586,16.6239,16.65,7900.0
2007-03-07 12:40:00,19.19,19.19,19.16,19.16,10200.0,16.6586,16.6586,16.6326,16.6326,10200.0
2007-03-07 12:45:00,19.17,19.18,19.16,19.17,6200.0,16.6413,16.65,16.6326,16.6413,6200.0
2007-03-07 12:50:00,19.17,19.18,19.16,19.18,5200.0,16.6413,16.65,16.6326,16.65,5200.0
2007-03-07 12:55:00,19.18,19.19,19.17,19.19,38700.0,16.65,16.6586,16.6413,16.6586,38700.0
2007-03-07 13:00:00,19.19,19.21,19.09,19.17,88400.0,16.6586,16.676,16.5718,16.6413,88400.0
2007-03-07 13:05:00,19.17,19.22,19.17,19.21,69700.0,16.6413,16.6847,16.6413,16.676,69700.0
2007-03-07 13:10:00,19.21,19.21,19.17,19.17,5700.0,16.676,16.676,16.6413,16.6413,5700.0
2007-03-07 13:15:00,19.17,19.2,19.15,19.19,24600.0,16.6413,16.6673,16.6239,16.6586,24600.0
2007-03-07 13:20:00,19.19,19.22,19.14,19.22,53000.0,16.6586,16.6847,16.6152,16.6847,53000.0
2007-03-07 13:25:00,19.22,19.22,19.15,19.16,13200.0,16.6847,16.6847,16.6239,16.6326,13200.0
2007-03-07 13:30:00,19.17,19.18,19.16,19.17,5300.0,16.6413,16.65,16.6326,16.6413,5300.0
2007-03-07 13:35:00,19.17,19.2,19.17,19.19,7800.0,16.6413,16.6673,16.6413,16.6586,7800.0
2007-03-07 13:40:00,19.19,19.19,19.16,19.16,8100.0,16.6586,16.6586,16.6326,16.6326,8100.0
2007-03-07 13:45:00,19.17,19.19,19.16,19.18,5900.0,16.6413,16.6586,16.6326,16.65,5900.0
2007-03-07 13:50:00,19.18,19.19,19.17,19.19,5800.0,16.65,16.6586,16.6413,16.6586,5800.0
2007-03-07 13:55:00,19.19,19.19,19.13,19.17,22900.0,16.6586,16.6586,16.6066,16.6413,22900.0
2007-03-07 14:00:00,19.17,19.18,19.13,19.15,30000.0,16.6413,16.65,16.6066,16.6239,30000.0
2007-03-07 14:05:00,19.15,19.17,19.14,19.15,10700.0,16.6239,16.6413,16.6152,16.6239,10700.0
2007-03-07 14:10:00,19.15,19.16,19.13,19.14,7600.0,16.6239,16.6326,16.6066,16.6152,7600.0
2007-03-07 14:15:00,19.15,19.15,19.13,19.13,17100.0,16.6239,16.6239,16.6066,16.6066,17100.0
2007-03-07 14:20:00,19.12,19.14,19.11,19.12,21400.0,16.5979,16.6152,16.5892,16.5979,21400.0
2007-03-07 14:25:00,19.11,19.13,19.11,19.13,32700.0,16.5892,16.6066,16.5892,16.6066,32700.0
2007-03-07 14:30:00,19.13,19.14,19.12,19.13,13400.0,16.6066,16.6152,16.5979,16.6066,13400.0
2007-03-07 14:35:00,19.13,19.14,19.12,19.13,12400.0,16.6066,16.6152,16.5979,16.6066,12400.0
2007-03-07 14:40:00,19.14,19.14,19.12,19.13,8300.0,16.6152,16.6152,16.5979,16.6066,8300.0
2007-03-07 14:45:00,19.12,19.13,19.1,19.12,28900.0,16.5979,16.6066,16.5805,16.5979,28900.0
2007-03-07 14:50:00,19.11,19.12,19.09,19.1,45500.0,16.5892,16.5979,16.5718,16.5805,45500.0
2007-03-07 14:55:00,19.1,19.11,19.03,19.05,36600.0,16.5805,16.5892,16.5198,16.5371,36600.0
2007-03-07 15:00:00,19.05,19.13,19.05,19.11,43900.0,16.5371,16.6066,16.5371,16.5892,43900.0
2007-03-07 15:05:00,19.12,19.13,19.1,19.11,20000.0,16.5979,16.6066,16.5805,16.5892,20000.0
2007-03-07 15:10:00,19.12,19.12,19.06,19.07,26800.0,16.5979,16.5979,16.5458,16.5545,26800.0
2007-03-07 15:15:00,19.07,19.07,19.03,19.04,26800.0,16.5545,16.5545,16.5198,16.5284,26800.0
2007-03-07 15:20:00,19.05,19.07,19.05,19.06,33400.0,16.5371,16.5545,16.5371,16.5458,33400.0
2007-03-07 15:25:00,19.06,19.12,19.05,19.09,32400.0,16.5458,16.5979,16.5371,16.5718,32400.0
2007-03-07 15:30:00,19.09,19.09,19.03,19.04,21000.0,16.5718,16.5718,16.5198,16.5284,21000.0
2007-03-07 15:35:00,19.03,19.08,19.03,19.08,19600.0,16.5198,16.5632,16.5198,16.5632,19600.0
2007-03-07 15:40:00,19.08,19.09,19.04,19.04,28400.0,16.5632,16.5718,16.5284,16.5284,28400.0
2007-03-07 15:45:00,19.04,19.04,19.01,19.02,32800.0,16.5284,16.5284,16.5024,16.5111,32800.0
2007-03-07 15:50:00,19.03,19.03,19.01,19.02,22100.0,16.5198,16.5198,16.5024,16.5111,22100.0
2007-03-07 15:55:00,19.01,19.04,19.0,19.03,54200.0,16.5024,16.5284,16.4937,16.5198,54200.0
2007-03-08 09:30:00,19.12,19.29,18.97,19.12,98400.0,16.5979,16.7455,16.4677,16.5979,98400.0
2007-03-08 09:35:00,19.12,19.22,19.12,19.18,25700.0,16.5979,16.6847,16.5979,16.65,25700.0
2007-03-08 09:40:00,19.18,19.19,19.06,19.07,28400.0,16.65,16.6586,16.5458,16.5545,28400.0
2007-03-08 09:45:00,19.07,19.08,19.0,19.03,84800.0,16.5545,16.5632,16.4937,16.5198,84800.0
2007-03-08 09:50:00,19.03,19.04,18.97,19.04,129800.0,16.5198,16.5284,16.4677,16.5284,129800.0
2007-03-08 09:55:00,19.03,19.04,18.98,18.98,51600.0,16.5198,16.5284,16.4763,16.4763,51600.0
2007-03-08 10:00:00,18.98,19.03,18.95,19.0,87000.0,16.4763,16.5198,16.4503,16.4937,87000.0
2007-03-08 10:05:00,19.0,19.02,18.99,19.01,70700.0,16.4937,16.5111,16.485,16.5024,70700.0
2007-03-08 10:10:00,19.01,19.03,18.99,19.01,66700.0,16.5024,16.5198,16.485,16.5024,66700.0
2007-03-08 10:15:00,19.0,19.11,19.0,19.1,101500.0,16.4937,16.5892,16.4937,16.5805,101500.0
2007-03-08 10:20:00,19.1,19.16,19.07,19.1,209400.0,16.5805,16.6326,16.5545,16.5805,209400.0
2007-03-08 10:25:00,19.1,19.19,19.08,19.18,97600.0,16.5805,16.6586,16.5632,16.65,97600.0
2007-03-08 10:30:00,19.19,19.19,19.09,19.16,35400.0,16.6586,16.6586,16.5718,16.6326,35400.0
2007-03-08 10:35:00,19.16,19.19,19.11,19.11,48800.0,16.6326,16.6586,16.5892,16.5892,48800.0
2007-03-08 10:40:00,19.11,19.11,19.05,19.05,59400.0,16.5892,16.5892,16.5371,16.5371,59400.0
2007-03-08 10:45:00,19.05,19.07,19.05,19.05,40400.0,16.5371,16.5545,16.5371,16.5371,40400.0
2007-03-08 10:50:00,19.05,19.08,19.05,19.07,24600.0,16.5371,16.5632,16.5371,16.5545,24600.0
2007-03-08 10:55:00,19.06,19.08,19.06,19.08,15800.0,16.5458,16.5632,16.5458,16.5632,15800.0
2007-03-08 11:00:00,19.08,19.1,19.06,19.1,29700.0,16.5632,16.5805,16.5458,16.5805,29700.0
2007-03-08 11:05:00,19.09,19.11,19.07,19.07,30700.0,16.5718,16.5892,16.5545,16.5545,30700.0
2007-03-08 11:10:00,19.08,19.12,19.08,19.11,10200.0,16.5632,16.5979,16.5632,16.5892,10200.0
2007-03-08 11:15:00,19.11,19.12,19.09,19.1,15900.0,16.5892,16.5979,16.5718,16.5805,15900.0
2007-03-08 11:20:00,19.11,19.11,19.08,19.09,24900.0,16.5892,16.5892,16.5632,16.5718,24900.0
2007-03-08 11:25:00,19.09,19.1,19.07,19.07,12900.0,16.5718,16.5805,16.5545,16.5545,12900.0
2007-03-08 11:30:00,19.08,19.1,19.07,19.08,28400.0,16.5632,16.5805,16.5545,16.5632,28400.0
2007-03-08 11:35:00,19.08,19.09,19.07,19.08,16700.0,16.5632,16.5718,16.5545,16.5632,16700.0
2007-03-08 11:40:00,19.09,19.12,19.08,19.12,30500.0,16.5718,16.5979,16.5632,16.5979,30500.0
2007-03-08 11:45:00,19.11,19.11,19.09,19.11,12900.0,16.5892,16.5892,16.5718,16.5892,12900.0
2007-03-08 11:50:00,19.12,19.12,19.05,19.06,29700.0,16.5979,16.5979,16.5371,16.5458,29700.0
2007-03-08 11:55:00,19.07,19.07,19.04,19.05,18700.0,16.5545,16.5545,16.5284,16.5371,18700.0
2007-03-08 12:00:00,19.05,19.07,19.04,19.07,12900.0,16.5371,16.5545,16.5284,16.5545,12900.0
2007-03-08 12:05:00,19.06,19.08,19.04,19.05,32300.0,16.5458,16.5632,16.5284,16.5371,32300.0
2007-03-08 12:10:00,19.04,19.06,19.03,19.03,19700.0,16.5284,16.5458,16.5198,16.5198,19700.0
2007-03-08 12:15:00,19.03,19.05,19.02,19.03,26600.0,16.5198,16.5371,16.5111,16.5198,26600.0
2007-03-08 12:20:00,19.03,19.04,19.02,19.02,10400.0,16.5198,16.5284,16.5111,16.5111,10400.0
2007-03-08 12:25:00,19.02,19.04,19.01,19.01,12400.0,16.5111,16.5284,16.5024,16.5024,12400.0
2007-03-08 12:30:00,19.02,19.06,19.01,19.05,37200.0,16.5111,16.5458,16.5024,16.5371,37200.0
2007-03-08 12:35:00,19.04,19.06,19.04,19.04,57800.0,16.5284,16.5458,16.5284,16.5284,57800.0
2007-03-08 12:40:00,19.04,19.04,19.01,19.02,37400.0,16.5284,16.5284,16.5024,16.5111,37400.0
2007-03-08 12:45:00,19.02,19.03,19.01,19.03,13400.0,16.5111,16.5198,16.5024,16.5198,13400.0
2007-03-08 12:50:00,19.03,19.03,19.0,19.02,100600.0,16.5198,16.5198,16.4937,16.5111,100600.0
2007-03-08 12:55:00,19.03,19.03,19.01,19.01,25900.0,16.5198,16.5198,16.5024,16.5024,25900.0
2007-03-08 13:00:00,19.01,19.05,19.01,19.03,35700.0,16.5024,16.5371,16.5024,16.5198,35700.0
2007-03-08 13:05:00,19.03,19.05,19.02,19.04,17700.0,16.5198,16.5371,16.5111,16.5284,17700.0
2007-03-08 13:10:00,19.05,19.05,19.04,19.05,21200.0,16.5371,16.5371,16.5284,16.5371,21200.0
2007-03-08 13:15:00,19.05,19.05,19.04,19.04,17600.0,16.5371,16.5371,16.5284,16.5284,17600.0
2007-03-08 13:20:00,19.04,19.05,19.04,19.05,16900.0,16.5284,16.5371,16.5284,16.5371,16900.0
2007-03-08 13:25:00,19.05,19.05,19.04,19.05,17900.0,16.5371,16.5371,16.5284,16.5371,17900.0
2007-03-08 13:30:00,19.05,19.08,19.05,19.06,33000.0,16.5371,16.5632,16.5371,16.5458,33000.0
2007-03-08 13:35:00,19.06,19.07,19.06,19.07,5600.0,16.5458,16.5545,16.5458,16.5545,5600.0
2007-03-08 13:40:00,19.07,19.07,19.05,19.06,10300.0,16.5545,16.5545,16.5371,16.5458,10300.0
2007-03-08 13:45:00,19.06,19.07,19.05,19.06,16100.0,16.5458,16.5545,16.5371,16.5458,16100.0
2007-03-08 13:50:00,19.06,19.07,19.05,19.06,36000.0,16.5458,16.5545,16.5371,16.5458,36000.0
2007-03-08 13:55:00,19.07,19.09,19.02,19.03,53100.0,16.5545,16.5718,16.5111,16.5198,53100.0
2007-03-08 14:00:00,19.02,19.03,19.02,19.02,8400.0,16.5111,16.5198,16.5111,16.5111,8400.0
2007-03-08 14:05:00,19.03,19.03,19.0,19.01,22100.0,16.5198,16.5198,16.4937,16.5024,22100.0
2007-03-08 14:10:00,19.01,19.03,19.0,19.01,18500.0,16.5024,16.5198,16.4937,16.5024,18500.0
2007-03-08 14:15:00,19.01,19.03,19.01,19.01,15700.0,16.5024,16.5198,16.5024,16.5024,15700.0
2007-03-08 14:20:00,19.0,19.02,18.97,19.01,57700.0,16.4937,16.5111,16.4677,16.5024,57700.0
2007-03-08 14:25:00,19.01,19.02,18.97,18.97,40500.0,16.5024,16.5111,16.4677,16.4677,40500.0
2007-03-08 14:30:00,18.98,19.0,18.97,18.97,41800.0,16.4763,16.4937,16.4677,16.4677,41800.0
2007-03-08 14:35:00,18.97,18.97,18.92,18.95,48000.0,16.4677,16.4677,16.4243,16.4503,48000.0
2007-03-08 14:40:00,18.94,18.95,18.94,18.94,22300.0,16.4416,16.4503,16.4416,16.4416,22300.0
2007-03-08 14:45:00,18.95,18.95,18.91,18.92,33200.0,16.4503,16.4503,16.4156,16.4243,33200.0
2007-03-08 14:50:00,18.92,18.92,18.91,18.92,22000.0,16.4243,16.4243,16.4156,16.4243,22000.0
2007-03-08 14:55:00,18.91,18.93,18.9,18.91,30400.0,16.4156,16.4329,16.4069,16.4156,30400.0
2007-03-08 15:00:00,18.91,18.91,18.83,18.89,107300.0,16.4156,16.4156,16.3461,16.3982,107300.0
2007-03-08 15:05:00,18.88,18.89,18.88,18.89,20400.0,16.3895,16.3982,16.3895,16.3982,20400.0
2007-03-08 15:10:00,18.88,18.91,18.88,18.89,27900.0,16.3895,16.4156,16.3895,16.3982,27900.0
2007-03-08 15:15:00,18.89,18.9,18.88,18.89,19500.0,16.3982,16.4069,16.3895,16.3982,19500.0
2007-03-08 15:20:00,18.9,18.91,18.86,18.87,43800.0,16.4069,16.4156,16.3722,16.3809,43800.0
2007-03-08 15:25:00,18.87,18.87,18.84,18.87,53900.0,16.3809,16.3809,16.3548,16.3809,53900.0
2007-03-08 15:30:00,18.87,18.94,18.87,18.94,46000.0,16.3809,16.4416,16.3809,16.4416,46000.0
2007-03-08 15:35:00,18.93,18.98,18.93,18.98,42400.0,16.4329,16.4763,16.4329,16.4763,42400.0
2007-03-08 15:40:00,18.97,18.99,18.92,18.94,94900.0,16.4677,16.485,16.4243,16.4416,94900.0
2007-03-08 15:45:00,18.95,18.97,18.94,18.97,92800.0,16.4503,16.4677,16.4416,16.4677,92800.0
2007-03-08 15:50:00,18.96,18.99,18.95,18.98,171700.0,16.459,16.485,16.4503,16.4763,171700.0
2007-03-08 15:55:00,18.98,18.98,18.93,18.93,56900.0,16.4763,16.4763,16.4329,16.4329,56900.0
2007-03-09 09:30:00,19.01,19.09,19.01,19.05,77100.0,16.5024,16.5718,16.5024,16.5371,77100.0
2007-03-09 09:35:00,19.05,19.15,19.05,19.1,57500.0,16.5371,16.6239,16.5371,16.5805,57500.0
2007-03-09 09:40:00,19.1,19.14,19.1,19.14,39900.0,16.5805,16.6152,16.5805,16.6152,39900.0
2007-03-09 09:45:00,19.15,19.18,19.14,19.17,43800.0,16.6239,16.65,16.6152,16.6413,43800.0
2007-03-09 09:50:00,19.18,19.2,19.1,19.17,48400.0,16.65,16.6673,16.5805,16.6413,48400.0
2007-03-09 09:55:00,19.17,19.22,19.16,19.19,92000.0,16.6413,16.6847,16.6326,16.6586,92000.0
2007-03-09 10:00:00,19.19,19.2,19.16,19.2,30100.0,16.6586,16.6673,16.6326,16.6673,30100.0
2007-03-09 10:05:00,19.2,19.25,19.18,19.18,43100.0,16.6673,16.7107,16.65,16.65,43100.0
2007-03-09 10:10:00,19.18,19.21,19.18,19.2,29400.0,16.65,16.676,16.65,16.6673,29400.0
2007-03-09 10:15:00,19.2,19.2,19.15,19.19,21900.0,16.6673,16.6673,16.6239,16.6586,21900.0
2007-03-09 10:20:00,19.2,19.24,19.17,19.19,28400.0,16.6673,16.702,16.6413,16.6586,28400.0
2007-03-09 10:25:00,19.19,19.2,19.17,19.19,16000.0,16.6586,16.6673,16.6413,16.6586,16000.0
2007-03-09 10:30:00,19.2,19.2,19.18,19.2,13100.0,16.6673,16.6673,16.65,16.6673,13100.0
2007-03-09 10:35:00,19.2,19.23,19.19,19.23,26500.0,16.6673,16.6934,16.6586,16.6934,26500.0
2007-03-09 10:40:00,19.23,19.25,19.23,19.24,34600.0,16.6934,16.7107,16.6934,16.702,34600.0
2007-03-09 10:45:00,19.24,19.24,19.22,19.24,17300.0,16.702,16.702,16.6847,16.702,17300.0
2007-03-09 10:50:00,19.23,19.28,19.23,19.27,41700.0,16.6934,16.7368,16.6934,16.7281,41700.0
2007-03-09 10:55:00,19.27,19.28,19.17,19.18,60700.0,16.7281,16.7368,16.6413,16.65,60700.0
2007-03-09 11:00:00,19.18,19.19,19.16,19.19,14200.0,16.65,16.6586,16.6326,16.6586,14200.0
2007-03-09 11:05:00,19.2,19.21,19.14,19.14,26300.0,16.6673,16.676,16.6152,16.6152,26300.0
2007-03-09 11:10:00,19.15,19.16,19.14,19.16,20600.0,16.6239,16.6326,16.6152,16.6326,20600.0
2007-03-09 11:15:00,19.16,19.16,19.1,19.1,42300.0,16.6326,16.6326,16.5805,16.5805,42300.0
2007-03-09 11:20:00,19.11,19.16,19.07,19.15,53400.0,16.5892,16.6326,16.5545,16.6239,53400.0
2007-03-09 11:25:00,19.15,19.16,19.13,19.15,13200.0,16.6239,16.6326,16.6066,16.6239,13200.0
2007-03-09 11:30:00,19.16,19.16,19.12,19.12,25400.0,16.6326,16.6326,16.5979,16.5979,25400.0
2007-03-09 11:35:00,19.13,19.16,19.12,19.16,40700.0,16.6066,16.6326,16.5979,16.6326,40700.0
2007-03-09 11:40:00,19.17,19.18,19.13,19.15,27800.0,16.6413,16.65,16.6066,16.6239,27800.0
2007-03-09 11:45:00,19.15,19.17,19.13,19.15,18700.0,16.6239,16.6413,16.6066,16.6239,18700.0
2007-03-09 11:50:00,19.16,19.16,19.13,19.14,14200.0,16.6326,16.6326,16.6066,16.6152,14200.0
2007-03-09 11:55:00,19.15,19.15,19.13,19.14,18300.0,16.6239,16.6239,16.6066,16.6152,18300.0
2007-03-09 12:00:00,19.14,19.2,19.13,19.2,23800.0,16.6152,16.6673,16.6066,16.6673,23800.0
2007-03-09 12:05:00,19.2,19.24,19.2,19.23,6500.0,16.6673,16.702,16.6673,16.6934,6500.0
2007-03-09 12:10:00,19.24,19.25,19.23,19.23,19100.0,16.702,16.7107,16.6934,16.6934,19100.0
2007-03-09 12:15:00,19.24,19.24,19.19,19.2,35100.0,16.702,16.702,16.6586,16.6673,35100.0
2007-03-09 12:20:00,19.2,19.22,19.19,19.2,11500.0,16.6673,16.6847,16.6586,16.6673,11500.0
2007-03-09 12:25:00,19.2,19.24,19.19,19.24,11100.0,16.6673,16.702,16.6586,16.702,11100.0
2007-03-09 12:30:00,19.24,19.24,19.21,19.22,10300.0,16.702,16.702,16.676,16.6847,10300.0
2007-03-09 12:35:00,19.23,19.23,19.16,19.16,32500.0,16.6934,16.6934,16.6326,16.6326,32500.0
2007-03-09 12:40:00,19.17,19.18,19.13,19.13,25000.0,16.6413,16.65,16.6066,16.6066,25000.0
2007-03-09 12:45:00,19.14,19.14,19.12,19.14,8200.0,16.6152,16.6152,16.5979,16.6152,8200.0
2007-03-09 12:50:00,19.14,19.16,19.13,19.14,19700.0,16.6152,16.6326,16.6066,16.6152,19700.0
2007-03-09 12:55:00,19.14,19.14,19.12,19.13,5400.0,16.6152,16.6152,16.5979,16.6066,5400.0
2007-03-09 13:00:00,19.14,19.17,19.13,19.17,12900.0,16.6152,16.6413,16.6066,16.6413,12900.0
2007-03-09 13:05:00,19.17,19.19,19.15,19.16,81800.0,16.6413,16.6586,16.6239,16.6326,81800.0
2007-03-09 13:10:00,19.17,19.17,19.15,19.16,18800.0,16.6413,16.6413,16.6239,16.6326,18800.0
2007-03-09 13:15:00,19.16,19.16,19.13,19.14,9200.0,16.6326,16.6326,16.6066,16.6152,9200.0
2007-03-09 13:20:00,19.14,19.16,19.13,19.16,13700.0,16.6152,16.6326,16.6066,16.6326,13700.0
2007-03-09 13:25:00,19.16,19.21,19.16,19.21,7800.0,16.6326,16.676,16.6326,16.676,7800.0
2007-03-09 13:30:00,19.22,19.22,19.17,19.19,22900.0,16.6847,16.6847,16.6413,16.6586,22900.0
2007-03-09 13:35:00,19.2,19.2,19.16,19.17,51400.0,16.6673,16.6673,16.6326,16.6413,51400.0
2007-03-09 13:40:00,19.17,19.18,19.16,19.16,13900.0,16.6413,16.65,16.6326,16.6326,13900.0
2007-03-09 13:45:00,19.17,19.18,19.16,19.16,25300.0,16.6413,16.65,16.6326,16.6326,25300.0
2007-03-09 13:50:00,19.16,19.16,19.15,19.15,9900.0,16.6326,16.6326,16.6239,16.6239,9900.0
2007-03-09 13:55:00,19.16,19.17,19.15,19.17,6100.0,16.6326,16.6413,16.6239,16.6413,6100.0
2007-03-09 14:00:00,19.17,19.17,19.13,19.15,14500.0,16.6413,16.6413,16.6066,16.6239,14500.0
2007-03-09 14:05:00,19.15,19.16,19.14,19.15,6700.0,16.6239,16.6326,16.6152,16.6239,6700.0
2007-03-09 14:10:00,19.16,19.17,19.14,19.16,13700.0,16.6326,16.6413,16.6152,16.6326,13700.0
2007-03-09 14:15:00,19.16,19.16,19.14,19.15,11400.0,16.6326,16.6326,16.6152,16.6239,11400.0
2007-03-09 14:20:00,19.16,19.16,19.12,19.14,17100.0,16.6326,16.6326,16.5979,16.6152,17100.0
2007-03-09 14:25:00,19.14,19.14,19.12,19.13,12500.0,16.6152,16.6152,16.5979,16.6066,12500.0
2007-03-09 14:30:00,19.14,19.14,19.12,19.12,7400.0,16.6152,16.6152,16.5979,16.5979,7400.0
2007-03-09 14:35:00,19.13,19.16,19.12,19.16,13400.0,16.6066,16.6326,16.5979,16.6326,13400.0
2007-03-09 14:40:00,19.15,19.17,19.14,19.15,23900.0,16.6239,16.6413,16.6152,16.6239,23900.0
2007-03-09 14:45:00,19.15,19.15,19.12,19.13,12600.0,16.6239,16.6239,16.5979,16.6066,12600.0
2007-03-09 14:50:00,19.12,19.16,19.12,19.13,13300.0,16.5979,16.6326,16.5979,16.6066,13300.0
2007-03-09 14:55:00,19.14,19.16,19.13,19.15,24400.0,16.6152,16.6326,16.6066,16.6239,24400.0
2007-03-09 15:00:00,19.15,19.15,19.13,19.15,12700.0,16.6239,16.6239,16.6066,16.6239,12700.0
2007-03-09 15:05:00,19.16,19.16,19.13,19.14,35200.0,16.6326,16.6326,16.6066,16.6152,35200.0
2007-03-09 15:10:00,19.15,19.16,19.14,19.15,17800.0,16.6239,16.6326,16.6152,16.6239,17800.0
2007-03-09 15:15:00,19.15,19.16,19.13,19.16,34900.0,16.6239,16.6326,16.6066,16.6326,34900.0
2007-03-09 15:20:00,19.15,19.16,19.14,19.15,25600.0,16.6239,16.6326,16.6152,16.6239,25600.0
2007-03-09 15:25:00,19.15,19.16,19.14,19.16,28800.0,16.6239,16.6326,16.6152,16.6326,28800.0
2007-03-09 15:30:00,19.16,19.17,19.14,19.14,27000.0,16.6326,16.6413,16.6152,16.6152,27000.0
2007-03-09 15:35:00,19.16,19.18,19.15,19.15,40800.0,16.6326,16.65,16.6239,16.6239,40800.0
2007-03-09 15:40:00,19.16,19.22,19.15,19.21,58400.0,16.6326,16.6847,16.6239,16.676,58400.0
2007-03-09 15:45:00,19.21,19.22,19.18,19.2,95800.0,16.676,16.6847,16.65,16.6673,95800.0
2007-03-09 15:50:00,19.2,19.22,19.18,19.21,103100.0,16.6673,16.6847,16.65,16.676,103100.0
2007-03-09 15:55:00,19.2,19.23,19.18,19.2,128700.0,16.6673,16.6934,16.65,16.6673,128700.0
2007-03-12 09:30:00,19.15,19.24,19.13,19.23,49100.0,16.6239,16.702,16.6066,16.6934,49100.0
2007-03-12 09:35:00,19.24,19.24,19.16,19.16,16600.0,16.702,16.702,16.6326,16.6326,16600.0
2007-03-12 09:40:00,19.16,19.22,19.15,19.21,18500.0,16.6326,16.6847,16.6239,16.676,18500.0
2007-03-12 09:45:00,19.22,19.22,19.2,19.21,23300.0,16.6847,16.6847,16.6673,16.676,23300.0
2007-03-12 09:50:00,19.2,19.23,19.2,19.2,24600.0,16.6673,16.6934,16.6673,16.6673,24600.0
2007-03-12 09:55:00,19.2,19.21,19.2,19.2,20500.0,16.6673,16.676,16.6673,16.6673,20500.0
2007-03-12 10:00:00,19.2,19.21,19.18,19.2,14700.0,16.6673,16.676,16.65,16.6673,14700.0
2007-03-12 10:05:00,19.19,19.2,19.19,19.19,9400.0,16.6586,16.6673,16.6586,16.6586,9400.0
2007-03-12 10:10:00,19.2,19.21,19.19,19.2,27600.0,16.6673,16.676,16.6586,16.6673,27600.0
2007-03-12 10:15:00,19.2,19.21,19.2,19.21,13800.0,16.6673,16.676,16.6673,16.676,13800.0
2007-03-12 10:20:00,19.2,19.33,19.2,19.25,116800.0,16.6673,16.7802,16.6673,16.7107,116800.0
2007-03-12 10:25:00,19.25,19.29,19.24,19.28,20200.0,16.7107,16.7455,16.702,16.7368,20200.0
2007-03-12 10:30:00,19.25,19.31,19.25,19.29,48900.0,16.7107,16.7628,16.7107,16.7455,48900.0
2007-03-12 10:35:00,19.29,19.29,19.23,19.24,23600.0,16.7455,16.7455,16.6934,16.702,23600.0
2007-03-12 10:40:00,19.23,19.23,19.2,19.2,15200.0,16.6934,16.6934,16.6673,16.6673,15200.0
2007-03-12 10:45:00,19.2,19.21,19.19,19.19,17800.0,16.6673,16.676,16.6586,16.6586,17800.0
2007-03-12 10:50:00,19.19,19.21,19.18,19.18,53000.0,16.6586,16.676,16.65,16.65,53000.0
2007-03-12 10:55:00,19.18,19.19,19.18,19.19,9000.0,16.65,16.6586,16.65,16.6586,9000.0
2007-03-12 11:00:00,19.2,19.2,19.18,19.18,10700.0,16.6673,16.6673,16.65,16.65,10700.0
2007-03-12 11:05:00,19.2,19.2,19.18,19.18,12300.0,16.6673,16.6673,16.65,16.65,12300.0
2007-03-12 11:10:00,19.18,19.21,19.18,19.2,9600.0,16.65,16.676,16.65,16.6673,9600.0
2007-03-12 11:15:00,19.2,19.26,19.2,19.25,19600.0,16.6673,16.7194,16.6673,16.7107,19600.0
2007-03-12 11:20:00,19.25,19.27,19.23,19.23,53200.0,16.7107,16.7281,16.6934,16.6934,53200.0
2007-03-12 11:25:00,19.24,19.27,19.23,19.26,130300.0,16.702,16.7281,16.6934,16.7194,130300.0
2007-03-12 11:30:00,19.27,19.33,19.23,19.26,95000.0,16.7281,16.7802,16.6934,16.7194,95000.0
2007-03-12 11:35:00,19.26,19.27,19.25,19.26,14500.0,16.7194,16.7281,16.7107,16.7194,14500.0
2007-03-12 11:40:00,19.26,19.27,19.25,19.27,15700.0,16.7194,16.7281,16.7107,16.7281,15700.0
2007-03-12 11:45:00,19.27,19.27,19.25,19.26,68800.0,16.7281,16.7281,16.7107,16.7194,68800.0
2007-03-12 11:50:00,19.26,19.34,19.24,19.33,4767000.0,16.7194,16.7889,16.702,16.7802,4767000.0
2007-03-12 11:55:00,19.33,19.54,19.29,19.45,182800.0,16.7802,16.9625,16.7455,16.8843,182800.0
2007-03-12 12:00:00,19.44,19.49,19.39,19.4,82700.0,16.8757,16.9191,16.8323,16.8409,82700.0
2007-03-12 12:05:00,19.4,19.43,19.39,19.43,50800.0,16.8409,16.867,16.8323,16.867,50800.0
2007-03-12 12:10:00,19.43,19.54,19.43,19.53,99200.0,16.867,16.9625,16.867,16.9538,99200.0
2007-03-12 12:15:00,19.53,19.6,19.53,19.56,62100.0,16.9538,17.0146,16.9538,16.9798,62100.0
2007-03-12 12:20:00,19.57,19.68,19.57,19.6,73800.0,16.9885,17.084,16.9885,17.0146,73800.0
2007-03-12 12:25:00,19.6,19.64,19.58,19.64,38700.0,17.0146,17.0493,16.9972,17.0493,38700.0
2007-03-12 12:30:00,19.63,19.63,19.48,19.52,81200.0,17.0406,17.0406,16.9104,16.9451,81200.0
2007-03-12 12:35:00,19.51,19.53,19.41,19.42,45500.0,16.9364,16.9538,16.8496,16.8583,45500.0
2007-03-12 12:40:00,19.42,19.46,19.42,19.44,59600.0,16.8583,16.893,16.8583,16.8757,59600.0
2007-03-12 12:45:00,19.44,19.44,19.39,19.41,28200.0,16.8757,16.8757,16.8323,16.8496,28200.0
2007-03-12 12:50:00,19.41,19.43,19.39,19.41,42100.0,16.8496,16.867,16.8323,16.8496,42100.0
2007-03-12 12:55:00,19.41,19.44,19.41,19.43,31200.0,16.8496,16.8757,16.8496,16.867,31200.0
2007-03-12 13:00:00,19.42,19.44,19.41,19.41,23300.0,16.8583,16.8757,16.8496,16.8496,23300.0
2007-03-12 13:05:00,19.41,19.41,19.35,19.37,38800.0,16.8496,16.8496,16.7975,16.8149,38800.0
2007-03-12 13:10:00,19.36,19.37,19.33,19.33,32800.0,16.8062,16.8149,16.7802,16.7802,32800.0
2007-03-12 13:15:00,19.33,19.34,19.32,19.32,14200.0,16.7802,16.7889,16.7715,16.7715,14200.0
2007-03-12 13:20:00,19.32,19.36,19.32,19.36,46900.0,16.7715,16.8062,16.7715,16.8062,46900.0
2007-03-12 13:25:00,19.36,19.39,19.36,19.37,33300.0,16.8062,16.8323,16.8062,16.8149,33300.0
2007-03-12 13:30:00,19.38,19.38,19.36,19.36,20400.0,16.8236,16.8236,16.8062,16.8062,20400.0
2007-03-12 13:35:00,19.36,19.36,19.33,19.34,26600.0,16.8062,16.8062,16.7802,16.7889,26600.0
2007-03-12 13:40:00,19.33,19.35,19.32,19.32,38400.0,16.7802,16.7975,16.7715,16.7715,38400.0
2007-03-12 13:45:00,19.34,19.34,19.32,19.33,27300.0,16.7889,16.7889,16.7715,16.7802,27300.0
2007-03-12 13:50:00,19.33,19.42,19.33,19.42,32300.0,16.7802,16.8583,16.7802,16.8583,32300.0
2007-03-12 13:55:00,19.42,19.43,19.4,19.43,20900.0,16.8583,16.867,16.8409,16.867,20900.0
2007-03-12 14:00:00,19.43,19.5,19.43,19.49,62400.0,16.867,16.9278,16.867,16.9191,62400.0
2007-03-12 14:05:00,19.47,19.51,19.47,19.51,66200.0,16.9017,16.9364,16.9017,16.9364,66200.0
2007-03-12 14:10:00,19.5,19.58,19.5,19.54,171100.0,16.9278,16.9972,16.9278,16.9625,171100.0
2007-03-12 14:15:00,19.54,19.6,19.54,19.59,118200.0,16.9625,17.0146,16.9625,17.0059,118200.0
2007-03-12 14:20:00,19.6,19.63,19.59,19.6,106900.0,17.0146,17.0406,17.0059,17.0146,106900.0
2007-03-12 14:25:00,19.61,19.61,19.58,19.59,27200.0,17.0232,17.0232,16.9972,17.0059,27200.0
2007-03-12 14:30:00,19.6,19.69,19.59,19.65,115600.0,17.0146,17.0927,17.0059,17.058,115600.0
2007-03-12 14:35:00,19.66,19.66,19.63,19.65,30600.0,17.0666,17.0666,17.0406,17.058,30600.0
2007-03-12 14:40:00,19.65,19.68,19.64,19.67,74000.0,17.058,17.084,17.0493,17.0753,74000.0
2007-03-12 14:45:00,19.67,19.69,19.66,19.69,45000.0,17.0753,17.0927,17.0666,17.0927,45000.0
2007-03-12 14:50:00,19.68,19.7,19.67,19.68,31300.0,17.084,17.1014,17.0753,17.084,31300.0
2007-03-12 14:55:00,19.68,19.7,19.68,19.69,20100.0,17.084,17.1014,17.084,17.0927,20100.0
2007-03-12 15:00:00,19.69,19.69,19.62,19.64,57400.0,17.0927,17.0927,17.0319,17.0493,57400.0
2007-03-12 15:05:00,19.65,19.68,19.63,19.67,337200.0,17.058,17.084,17.0406,17.0753,337200.0
2007-03-12 15:10:00,19.68,19.68,19.55,19.61,108500.0,17.084,17.084,16.9712,17.0232,108500.0
2007-03-12 15:15:00,19.62,19.62,19.6,19.6,11300.0,17.0319,17.0319,17.0146,17.0146,11300.0
2007-03-12 15:20:00,19.6,19.61,19.57,19.58,60900.0,17.0146,17.0232,16.9885,16.9972,60900.0
2007-03-12 15:25:00,19.58,19.59,19.57,19.57,49000.0,16.9972,17.0059,16.9885,16.9885,49000.0
2007-03-12 15:30:00,19.58,19.59,19.57,19.57,30500.0,16.9972,17.0059,16.9885,16.9885,30500.0
2007-03-12 15:35:00,19.57,19.58,19.52,19.52,56600.0,16.9885,16.9972,16.9451,16.9451,56600.0
2007-03-12 15:40:00,19.52,19.55,19.51,19.53,36000.0,16.9451,16.9712,16.9364,16.9538,36000.0
2007-03-12 15:45:00,19.54,19.56,19.53,19.55,202100.0,16.9625,16.9798,16.9538,16.9712,202100.0
2007-03-12 15:50:00,19.55,19.58,19.55,19.56,42200.0,16.9712,16.9972,16.9712,16.9798,42200.0
2007-03-12 15:55:00,19.55,19.56,19.53,19.56,48400.0,16.9712,16.9798,16.9538,16.9798,48400.0
2007-03-13 09:30:00,19.49,19.5,19.33,19.37,1065600.0,16.9191,16.9278,16.7802,16.8149,1065600.0
2007-03-13 09:35:00,19.36,19.5,19.36,19.43,38000.0,16.8062,16.9278,16.8062,16.867,38000.0
2007-03-13 09:40:00,19.41,19.47,19.41,19.41,16400.0,16.8496,16.9017,16.8496,16.8496,16400.0
2007-03-13 09:45:00,19.42,19.42,19.32,19.37,96400.0,16.8583,16.8583,16.7715,16.8149,96400.0
2007-03-13 09:50:00,19.37,19.55,19.36,19.45,63800.0,16.8149,16.9712,16.8062,16.8843,63800.0
2007-03-13 09:55:00,19.46,19.51,19.4,19.4,39500.0,16.893,16.9364,16.8409,16.8409,39500.0
2007-03-13 10:00:00,19.41,19.41,19.33,19.38,78100.0,16.8496,16.8496,16.7802,16.8236,78100.0
2007-03-13 10:05:00,19.37,19.38,19.32,19.33,22900.0,16.8149,16.8236,16.7715,16.7802,22900.0
2007-03-13 10:10:00,19.33,19.38,19.31,19.38,25300.0,16.7802,16.8236,16.7628,16.8236,25300.0
2007-03-13 10:15:00,19.38,19.45,19.38,19.44,23900.0,16.8236,16.8843,16.8236,16.8757,23900.0
2007-03-13 10:20:00,19.44,19.45,19.41,19.42,10400.0,16.8757,16.8843,16.8496,16.8583,10400.0
2007-03-13 10:25:00,19.42,19.45,19.41,19.45,15900.0,16.8583,16.8843,16.8496,16.8843,15900.0
2007-03-13 10:30:00,19.44,19.49,19.44,19.46,40900.0,16.8757,16.9191,16.8757,16.893,40900.0
2007-03-13 10:35:00,19.46,19.5,19.45,19.46,26900.0,16.893,16.9278,16.8843,16.893,26900.0
2007-03-13 10:40:00,19.46,19.47,19.39,19.4,20700.0,16.893,16.9017,16.8323,16.8409,20700.0
2007-03-13 10:45:00,19.4,19.4,19.38,19.39,21900.0,16.8409,16.8409,16.8236,16.8323,21900.0
2007-03-13 10:50:00,19.39,19.4,19.36,19.36,36700.0,16.8323,16.8409,16.8062,16.8062,36700.0
2007-03-13 10:55:00,19.36,19.39,19.36,19.37,563500.0,16.8062,16.8323,16.8062,16.8149,563500.0
2007-03-13 11:00:00,19.37,19.37,19.34,19.34,12000.0,16.8149,16.8149,16.7889,16.7889,12000.0
2007-03-13 11:05:00,19.35,19.35,19.3,19.32,28200.0,16.7975,16.7975,16.7541,16.7715,28200.0
2007-03-13 11:10:00,19.34,19.37,19.33,19.35,15500.0,16.7889,16.8149,16.7802,16.7975,15500.0
2007-03-13 11:15:00,19.36,19.36,19.31,19.32,38800.0,16.8062,16.8062,16.7628,16.7715,38800.0
2007-03-13 11:20:00,19.32,19.33,19.27,19.32,63200.0,16.7715,16.7802,16.7281,16.7715,63200.0
2007-03-13 11:25:00,19.32,19.35,19.32,19.35,25600.0,16.7715,16.7975,16.7715,16.7975,25600.0
2007-03-13 11:30:00,19.34,19.36,19.33,19.36,28700.0,16.7889,16.8062,16.7802,16.8062,28700.0
2007-03-13 11:35:00,19.34,19.36,19.32,19.33,45600.0,16.7889,16.8062,16.7715,16.7802,45600.0
2007-03-13 11:40:00,19.32,19.34,19.32,19.32,22700.0,16.7715,16.7889,16.7715,16.7715,22700.0
2007-03-13 11:45:00,19.32,19.33,19.32,19.32,13300.0,16.7715,16.7802,16.7715,16.7715,13300.0
2007-03-13 11:50:00,19.32,19.36,19.32,19.32,40700.0,16.7715,16.8062,16.7715,16.7715,40700.0
2007-03-13 11:55:00,19.32,19.32,19.3,19.32,89200.0,16.7715,16.7715,16.7541,16.7715,89200.0
2007-03-13 12:00:00,19.31,19.36,19.31,19.34,92600.0,16.7628,16.8062,16.7628,16.7889,92600.0
2007-03-13 12:05:00,19.33,19.35,19.31,19.31,81900.0,16.7802,16.7975,16.7628,16.7628,81900.0
2007-03-13 12:10:00,19.33,19.33,19.28,19.29,46000.0,16.7802,16.7802,16.7368,16.7455,46000.0
2007-03-13 12:15:00,19.29,19.3,19.27,19.29,45800.0,16.7455,16.7541,16.7281,16.7455,45800.0
2007-03-13 12:20:00,19.29,19.31,19.27,19.28,55700.0,16.7455,16.7628,16.7281,16.7368,55700.0
2007-03-13 12:25:00,19.28,19.3,19.27,19.28,19900.0,16.7368,16.7541,16.7281,16.7368,19900.0
2007-03-13 12:30:00,19.28,19.3,19.25,19.29,56500.0,16.7368,16.7541,16.7107,16.7455,56500.0
2007-03-13 12:35:00,19.29,19.32,19.27,19.31,1598100.0,16.7455,16.7715,16.7281,16.7628,1598100.0
2007-03-13 12:40:00,19.32,19.34,19.3,19.32,71900.0,16.7715,16.7889,16.7541,16.7715,71900.0
2007-03-13 12:45:00,19.33,19.33,19.3,19.3,17800.0,16.7802,16.7802,16.7541,16.7541,17800.0
2007-03-13 12:50:00,19.3,19.32,19.26,19.3,107200.0,16.7541,16.7715,16.7194,16.7541,107200.0
2007-03-13 12:55:00,19.3,19.35,19.28,19.35,127400.0,16.7541,16.7975,16.7368,16.7975,127400.0
2007-03-13 13:00:00,19.35,19.35,19.3,19.32,89100.0,16.7975,16.7975,16.7541,16.7715,89100.0
2007-03-13 13:05:00,19.33,19.34,19.3,19.33,26600.0,16.7802,16.7889,16.7541,16.7802,26600.0
2007-03-13 13:10:00,19.31,19.33,19.3,19.32,26800.0,16.7628,16.7802,16.7541,16.7715,26800.0
2007-03-13 13:15:00,19.33,19.35,19.3,19.3,33600.0,16.7802,16.7975,16.7541,16.7541,33600.0
2007-03-13 13:20:00,19.32,19.35,19.29,19.3,46200.0,16.7715,16.7975,16.7455,16.7541,46200.0
2007-03-13 13:25:00,19.3,19.32,19.25,19.27,43900.0,16.7541,16.7715,16.7107,16.7281,43900.0
2007-03-13 13:30:00,19.28,19.28,19.26,19.26,27300.0,16.7368,16.7368,16.7194,16.7194,27300.0
2007-03-13 13:35:00,19.26,19.3,19.22,19.26,45900.0,16.7194,16.7541,16.6847,16.7194,45900.0
2007-03-13 13:40:00,19.25,19.26,19.2,19.22,47800.0,16.7107,16.7194,16.6673,16.6847,47800.0
2007-03-13 13:45:00,19.22,19.22,19.17,19.17,57600.0,16.6847,16.6847,16.6413,16.6413,57600.0
2007-03-13 13:50:00,19.18,19.18,19.12,19.14,47200.0,16.65,16.65,16.5979,16.6152,47200.0
2007-03-13 13:55:00,19.14,19.2,19.13,19.18,65600.0,16.6152,16.6673,16.6066,16.65,65600.0
2007-03-13 14:00:00,19.19,19.19,19.14,19.14,15000.0,16.6586,16.6586,16.6152,16.6152,15000.0
2007-03-13 14:05:00,19.15,19.16,19.12,19.13,38400.0,16.6239,16.6326,16.5979,16.6066,38400.0
2007-03-13 14:10:00,19.14,19.15,19.01,19.09,84800.0,16.6152,16.6239,16.5024,16.5718,84800.0
2007-03-13 14:15:00,19.09,19.12,19.09,19.1,50800.0,16.5718,16.5979,16.5718,16.5805,50800.0
2007-03-13 14:20:00,19.1,19.11,19.09,19.1,15000.0,16.5805,16.5892,16.5718,16.5805,15000.0
2007-03-13 14:25:00,19.1,19.14,19.09,19.1,43100.0,16.5805,16.6152,16.5718,16.5805,43100.0
2007-03-13 14:30:00,19.1,19.11,19.09,19.1,38200.0,16.5805,16.5892,16.5718,16.5805,38200.0
2007-03-13 14:35:00,19.1,19.11,19.09,19.1,24400.0,16.5805,16.5892,16.5718,16.5805,24400.0
2007-03-13 14:40:00,19.09,19.14,19.09,19.14,14000.0,16.5718,16.6152,16.5718,16.6152,14000.0
2007-03-13 14:45:00,19.14,19.17,19.13,19.15,44600.0,16.6152,16.6413,16.6066,16.6239,44600.0
2007-03-13 14:50:00,19.15,19.17,19.15,19.16,27400.0,16.6239,16.6413,16.6239,16.6326,27400.0
2007-03-13 14:55:00,19.16,19.16,19.13,19.13,20000.0,16.6326,16.6326,16.6066,16.6066,20000.0
2007-03-13 15:00:00,19.14,19.14,19.08,19.09,26900.0,16.6152,16.6152,16.5632,16.5718,26900.0
2007-03-13 15:05:00,19.09,19.16,19.08,19.11,28600.0,16.5718,16.6326,16.5632,16.5892,28600.0
2007-03-13 15:10:00,19.12,19.15,19.11,19.13,16000.0,16.5979,16.6239,16.5892,16.6066,16000.0
2007-03-13 15:15:00,19.15,19.16,19.12,19.15,21000.0,16.6239,16.6326,16.5979,16.6239,21000.0
2007-03-13 15:20:00,19.16,19.16,19.14,19.15,23900.0,16.6326,16.6326,16.6152,16.6239,23900.0
2007-03-13 15:25:00,19.15,19.16,19.14,19.14,31700.0,16.6239,16.6326,16.6152,16.6152,31700.0
2007-03-13 15:30:00,19.15,19.16,19.13,19.14,35300.0,16.6239,16.6326,16.6066,16.6152,35300.0
2007-03-13 15:35:00,19.15,19.16,19.14,19.15,24700.0,16.6239,16.6326,16.6152,16.6239,24700.0
2007-03-13 15:40:00,19.15,19.16,19.14,19.14,27700.0,16.6239,16.6326,16.6152,16.6152,27700.0
2007-03-13 15:45:00,19.15,19.17,19.14,19.14,50700.0,16.6239,16.6413,16.6152,16.6152,50700.0
2007-03-13 15:50:00,19.15,19.16,19.14,19.14,33400.0,16.6239,16.6326,16.6152,16.6152,33400.0
2007-03-13 15:55:00,19.14,19.15,19.1,19.12,61600.0,16.6152,16.6239,16.5805,16.5979,61600.0
2007-03-14 09:30:00,19.17,19.18,19.12,19.14,26000.0,16.6413,16.65,16.5979,16.6152,26000.0
2007-03-14 09:35:00,19.14,19.28,19.14,19.22,57600.0,16.6152,16.7368,16.6152,16.6847,57600.0
2007-03-14 09:40:00,19.21,19.27,19.2,19.23,19300.0,16.676,16.7281,16.6673,16.6934,19300.0
2007-03-14 09:45:00,19.23,19.28,19.2,19.22,18900.0,16.6934,16.7368,16.6673,16.6847,18900.0
2007-03-14 09:50:00,19.23,19.23,19.13,19.2,36000.0,16.6934,16.6934,16.6066,16.6673,36000.0
2007-03-14 09:55:00,19.19,19.25,19.13,19.23,65800.0,16.6586,16.7107,16.6066,16.6934,65800.0
2007-03-14 10:00:00,19.21,19.21,19.12,19.14,28300.0,16.676,16.676,16.5979,16.6152,28300.0
2007-03-14 10:05:00,19.14,19.23,19.14,19.18,39000.0,16.6152,16.6934,16.6152,16.65,39000.0
2007-03-14 10:10:00,19.18,19.22,19.18,19.2,16600.0,16.65,16.6847,16.65,16.6673,16600.0
2007-03-14 10:15:00,19.2,19.23,19.16,19.2,33400.0,16.6673,16.6934,16.6326,16.6673,33400.0
2007-03-14 10:20:00,19.19,19.21,19.16,19.2,18800.0,16.6586,16.676,16.6326,16.6673,18800.0
2007-03-14 10:25:00,19.19,19.21,19.17,19.17,19500.0,16.6586,16.676,16.6413,16.6413,19500.0
2007-03-14 10:30:00,19.18,19.2,19.17,19.18,19500.0,16.65,16.6673,16.6413,16.65,19500.0
2007-03-14 10:35:00,19.17,19.21,19.16,19.17,26800.0,16.6413,16.676,16.6326,16.6413,26800.0
2007-03-14 10:40:00,19.18,19.21,19.18,19.19,43400.0,16.65,16.676,16.65,16.6586,43400.0
2007-03-14 10:45:00,19.19,19.19,19.17,19.18,109600.0,16.6586,16.6586,16.6413,16.65,109600.0
2007-03-14 10:50:00,19.18,19.19,19.15,19.18,9100.0,16.65,16.6586,16.6239,16.65,9100.0
2007-03-14 10:55:00,19.18,19.19,19.15,19.15,5800.0,16.65,16.6586,16.6239,16.6239,5800.0
2007-03-14 11:00:00,19.15,19.16,19.14,19.14,5900.0,16.6239,16.6326,16.6152,16.6152,5900.0
2007-03-14 11:05:00,19.14,19.16,19.12,19.14,14900.0,16.6152,16.6326,16.5979,16.6152,14900.0
2007-03-14 11:10:00,19.14,19.16,19.13,19.13,10400.0,16.6152,16.6326,16.6066,16.6066,10400.0
2007-03-14 11:15:00,19.13,19.16,19.13,19.14,17000.0,16.6066,16.6326,16.6066,16.6152,17000.0
2007-03-14 11:20:00,19.14,19.14,19.11,19.12,12800.0,16.6152,16.6152,16.5892,16.5979,12800.0
2007-03-14 11:25:00,19.13,19.14,19.11,19.12,7200.0,16.6066,16.6152,16.5892,16.5979,7200.0
2007-03-14 11:30:00,19.13,19.13,19.1,19.11,16000.0,16.6066,16.6066,16.5805,16.5892,16000.0
2007-03-14 11:35:00,19.11,19.12,19.1,19.12,17100.0,16.5892,16.5979,16.5805,16.5979,17100.0
2007-03-14 11:40:00,19.12,19.18,19.12,19.16,27800.0,16.5979,16.65,16.5979,16.6326,27800.0
2007-03-14 11:45:00,19.17,19.17,19.14,19.14,6000.0,16.6413,16.6413,16.6152,16.6152,6000.0
2007-03-14 11:50:00,19.14,19.15,19.11,19.12,21100.0,16.6152,16.6239,16.5892,16.5979,21100.0
2007-03-14 11:55:00,19.11,19.13,19.11,19.12,30200.0,16.5892,16.6066,16.5892,16.5979,30200.0
2007-03-14 12:00:00,19.12,19.14,19.1,19.13,68900.0,16.5979,16.6152,16.5805,16.6066,68900.0
2007-03-14 12:05:00,19.12,19.17,19.11,19.17,42600.0,16.5979,16.6413,16.5892,16.6413,42600.0
2007-03-14 12:10:00,19.18,19.19,19.11,19.11,27300.0,16.65,16.6586,16.5892,16.5892,27300.0
2007-03-14 12:15:00,19.11,19.14,19.1,19.12,11000.0,16.5892,16.6152,16.5805,16.5979,11000.0
2007-03-14 12:20:00,19.12,19.14,19.09,19.11,48700.0,16.5979,16.6152,16.5718,16.5892,48700.0
2007-03-14 12:25:00,19.12,19.13,19.1,19.1,20700.0,16.5979,16.6066,16.5805,16.5805,20700.0
2007-03-14 12:30:00,19.11,19.12,19.09,19.1,15600.0,16.5892,16.5979,16.5718,16.5805,15600.0
2007-03-14 12:35:00,19.1,19.11,19.1,19.1,23100.0,16.5805,16.5892,16.5805,16.5805,23100.0
2007-03-14 12:40:00,19.1,19.1,19.06,19.06,33200.0,16.5805,16.5805,16.5458,16.5458,33200.0
2007-03-14 12:45:00,19.08,19.1,19.07,19.08,9500.0,16.5632,16.5805,16.5545,16.5632,9500.0
2007-03-14 12:50:00,19.08,19.09,19.02,19.07,31900.0,16.5632,16.5718,16.5111,16.5545,31900.0
2007-03-14 12:55:00,19.07,19.12,19.07,19.09,35600.0,16.5545,16.5979,16.5545,16.5718,35600.0
2007-03-14 13:00:00,19.09,19.1,19.07,19.09,23100.0,16.5718,16.5805,16.5545,16.5718,23100.0
2007-03-14 13:05:00,19.09,19.1,19.07,19.08,12400.0,16.5718,16.5805,16.5545,16.5632,12400.0
2007-03-14 13:10:00,19.08,19.11,19.08,19.1,18500.0,16.5632,16.5892,16.5632,16.5805,18500.0
2007-03-14 13:15:00,19.1,19.15,19.09,19.14,18400.0,16.5805,16.6239,16.5718,16.6152,18400.0
2007-03-14 13:20:00,19.14,19.15,19.1,19.15,20600.0,16.6152,16.6239,16.5805,16.6239,20600.0
2007-03-14 13:25:00,19.15,19.17,19.12,19.16,34900.0,16.6239,16.6413,16.5979,16.6326,34900.0
2007-03-14 13:30:00,19.16,19.19,19.11,19.19,29200.0,16.6326,16.6586,16.5892,16.6586,29200.0
2007-03-14 13:35:00,19.19,19.2,19.15,19.15,16500.0,16.6586,16.6673,16.6239,16.6239,16500.0
2007-03-14 13:40:00,19.15,19.2,19.14,19.18,69100.0,16.6239,16.6673,16.6152,16.65,69100.0
2007-03-14 13:45:00,19.17,19.18,19.14,19.15,15200.0,16.6413,16.65,16.6152,16.6239,15200.0
2007-03-14 13:50:00,19.14,19.18,19.13,19.15,7800.0,16.6152,16.65,16.6066,16.6239,7800.0
2007-03-14 13:55:00,19.15,19.18,19.12,19.17,15600.0,16.6239,16.65,16.5979,16.6413,15600.0
2007-03-14 14:00:00,19.17,19.18,19.11,19.13,16200.0,16.6413,16.65,16.5892,16.6066,16200.0
2007-03-14 14:05:00,19.14,19.18,19.14,19.15,7700.0,16.6152,16.65,16.6152,16.6239,7700.0
2007-03-14 14:10:00,19.14,19.18,19.14,19.16,8000.0,16.6152,16.65,16.6152,16.6326,8000.0
2007-03-14 14:15:00,19.17,19.19,19.16,19.18,25000.0,16.6413,16.6586,16.6326,16.65,25000.0
2007-03-14 14:20:00,19.19,19.2,19.18,19.2,70500.0,16.6586,16.6673,16.65,16.6673,70500.0
2007-03-14 14:25:00,19.2,19.2,19.19,19.19,17500.0,16.6673,16.6673,16.6586,16.6586,17500.0
2007-03-14 14:30:00,19.2,19.23,19.19,19.22,82600.0,16.6673,16.6934,16.6586,16.6847,82600.0
2007-03-14 14:35:00,19.23,19.32,19.22,19.3,40100.0,16.6934,16.7715,16.6847,16.7541,40100.0
2007-03-14 14:40:00,19.3,19.34,19.28,19.28,43800.0,16.7541,16.7889,16.7368,16.7368,43800.0
2007-03-14 14:45:00,19.28,19.3,19.24,19.25,19600.0,16.7368,16.7541,16.702,16.7107,19600.0
2007-03-14 14:50:00,19.25,19.29,19.21,19.28,30500.0,16.7107,16.7455,16.676,16.7368,30500.0
2007-03-14 14:55:00,19.28,19.28,19.26,19.26,10600.0,16.7368,16.7368,16.7194,16.7194,10600.0
2007-03-14 15:00:00,19.27,19.31,19.27,19.31,21800.0,16.7281,16.7628,16.7281,16.7628,21800.0
2007-03-14 15:05:00,19.31,19.32,19.28,19.31,18700.0,16.7628,16.7715,16.7368,16.7628,18700.0
2007-03-14 15:10:00,19.3,19.31,19.28,19.3,21200.0,16.7541,16.7628,16.7368,16.7541,21200.0
2007-03-14 15:15:00,19.29,19.3,19.26,19.29,63300.0,16.7455,16.7541,16.7194,16.7455,63300.0
2007-03-14 15:20:00,19.29,19.3,19.28,19.29,21200.0,16.7455,16.7541,16.7368,16.7455,21200.0
2007-03-14 15:25:00,19.29,19.29,19.2,19.26,58000.0,16.7455,16.7455,16.6673,16.7194,58000.0
2007-03-14 15:30:00,19.25,19.27,19.19,19.23,43400.0,16.7107,16.7281,16.6586,16.6934,43400.0
2007-03-14 15:35:00,19.22,19.23,19.21,19.22,21700.0,16.6847,16.6934,16.676,16.6847,21700.0
2007-03-14 15:40:00,19.22,19.23,19.2,19.23,31000.0,16.6847,16.6934,16.6673,16.6934,31000.0
2007-03-14 15:45:00,19.23,19.24,19.22,19.23,10200.0,16.6934,16.702,16.6847,16.6934,10200.0
2007-03-14 15:50:00,19.24,19.26,19.23,19.26,29600.0,16.702,16.7194,16.6934,16.7194,29600.0
2007-03-14 15:55:00,19.27,19.29,19.26,19.29,63400.0,16.7281,16.7455,16.7194,16.7455,63400.0
2007-03-15 09:30:00,19.3,19.3,19.24,19.29,53100.0,16.7541,16.7541,16.702,16.7455,53100.0
2007-03-15 09:35:00,19.3,19.3,19.24,19.25,41100.0,16.7541,16.7541,16.702,16.7107,41100.0
2007-03-15 09:40:00,19.26,19.27,19.23,19.24,19600.0,16.7194,16.7281,16.6934,16.702,19600.0
2007-03-15 09:45:00,19.25,19.28,19.23,19.24,37400.0,16.7107,16.7368,16.6934,16.702,37400.0
2007-03-15 09:50:00,19.24,19.24,19.21,19.21,24400.0,16.702,16.702,16.676,16.676,24400.0
2007-03-15 09:55:00,19.21,19.29,19.2,19.26,44900.0,16.676,16.7455,16.6673,16.7194,44900.0
2007-03-15 10:00:00,19.26,19.28,19.24,19.25,29200.0,16.7194,16.7368,16.702,16.7107,29200.0
2007-03-15 10:05:00,19.24,19.26,19.21,19.25,53600.0,16.702,16.7194,16.676,16.7107,53600.0
2007-03-15 10:10:00,19.25,19.26,19.24,19.24,18800.0,16.7107,16.7194,16.702,16.702,18800.0
2007-03-15 10:15:00,19.25,19.33,19.24,19.27,107500.0,16.7107,16.7802,16.702,16.7281,107500.0
2007-03-15 10:20:00,19.27,19.3,19.24,19.3,132300.0,16.7281,16.7541,16.702,16.7541,132300.0
2007-03-15 10:25:00,19.3,19.41,19.29,19.41,57500.0,16.7541,16.8496,16.7455,16.8496,57500.0
2007-03-15 10:30:00,19.4,19.48,19.4,19.47,46600.0,16.8409,16.9104,16.8409,16.9017,46600.0
2007-03-15 10:35:00,19.47,19.48,19.43,19.44,41300.0,16.9017,16.9104,16.867,16.8757,41300.0
2007-03-15 10:40:00,19.44,19.45,19.42,19.42,38000.0,16.8757,16.8843,16.8583,16.8583,38000.0
2007-03-15 10:45:00,19.42,19.45,19.42,19.45,40600.0,16.8583,16.8843,16.8583,16.8843,40600.0
2007-03-15 10:50:00,19.45,19.45,19.37,19.39,66300.0,16.8843,16.8843,16.8149,16.8323,66300.0
2007-03-15 10:55:00,19.39,19.39,19.35,19.38,27800.0,16.8323,16.8323,16.7975,16.8236,27800.0
2007-03-15 11:00:00,19.38,19.4,19.37,19.38,78000.0,16.8236,16.8409,16.8149,16.8236,78000.0
2007-03-15 11:05:00,19.37,19.4,19.34,19.4,48800.0,16.8149,16.8409,16.7889,16.8409,48800.0
2007-03-15 11:10:00,19.4,19.44,19.39,19.39,19700.0,16.8409,16.8757,16.8323,16.8323,19700.0
2007-03-15 11:15:00,19.39,19.39,19.36,19.37,14000.0,16.8323,16.8323,16.8062,16.8149,14000.0
2007-03-15 11:20:00,19.37,19.41,19.37,19.4,13700.0,16.8149,16.8496,16.8149,16.8409,13700.0
2007-03-15 11:25:00,19.4,19.43,19.39,19.43,16100.0,16.8409,16.867,16.8323,16.867,16100.0
2007-03-15 11:30:00,19.42,19.43,19.38,19.43,14500.0,16.8583,16.867,16.8236,16.867,14500.0
2007-03-15 11:35:00,19.43,19.43,19.41,19.41,10900.0,16.867,16.867,16.8496,16.8496,10900.0
2007-03-15 11:40:00,19.41,19.41,19.38,19.38,17400.0,16.8496,16.8496,16.8236,16.8236,17400.0
2007-03-15 11:45:00,19.38,19.38,19.34,19.35,37700.0,16.8236,16.8236,16.7889,16.7975,37700.0
2007-03-15 11:50:00,19.35,19.36,19.27,19.33,48000.0,16.7975,16.8062,16.7281,16.7802,48000.0
2007-03-15 11:55:00,19.33,19.33,19.31,19.31,11800.0,16.7802,16.7802,16.7628,16.7628,11800.0
2007-03-15 12:00:00,19.31,19.37,19.3,19.37,84900.0,16.7628,16.8149,16.7541,16.8149,84900.0
2007-03-15 12:05:00,19.36,19.4,19.36,19.36,15400.0,16.8062,16.8409,16.8062,16.8062,15400.0
2007-03-15 12:10:00,19.36,19.4,19.36,19.39,9700.0,16.8062,16.8409,16.8062,16.8323,9700.0
2007-03-15 12:15:00,19.39,19.4,19.37,19.37,10800.0,16.8323,16.8409,16.8149,16.8149,10800.0
2007-03-15 12:20:00,19.37,19.37,19.36,19.37,3400.0,16.8149,16.8149,16.8062,16.8149,3400.0
2007-03-15 12:25:00,19.36,19.38,19.36,19.36,9600.0,16.8062,16.8236,16.8062,16.8062,9600.0
2007-03-15 12:30:00,19.36,19.39,19.36,19.38,10300.0,16.8062,16.8323,16.8062,16.8236,10300.0
2007-03-15 12:35:00,19.38,19.4,19.38,19.4,7000.0,16.8236,16.8409,16.8236,16.8409,7000.0
2007-03-15 12:40:00,19.4,19.42,19.39,19.41,14500.0,16.8409,16.8583,16.8323,16.8496,14500.0
2007-03-15 12:45:00,19.41,19.43,19.4,19.42,12700.0,16.8496,16.867,16.8409,16.8583,12700.0
2007-03-15 12:50:00,19.42,19.42,19.4,19.41,12100.0,16.8583,16.8583,16.8409,16.8496,12100.0
2007-03-15 12:55:00,19.41,19.43,19.38,19.38,48100.0,16.8496,16.867,16.8236,16.8236,48100.0
2007-03-15 13:00:00,19.39,19.4,19.38,19.4,9900.0,16.8323,16.8409,16.8236,16.8409,9900.0
2007-03-15 13:05:00,19.39,19.41,19.39,19.41,7200.0,16.8323,16.8496,16.8323,16.8496,7200.0
2007-03-15 13:10:00,19.4,19.42,19.4,19.41,7700.0,16.8409,16.8583,16.8409,16.8496,7700.0
2007-03-15 13:15:00,19.41,19.41,19.39,19.39,10600.0,16.8496,16.8496,16.8323,16.8323,10600.0
2007-03-15 13:20:00,19.4,19.4,19.38,19.38,7800.0,16.8409,16.8409,16.8236,16.8236,7800.0
2007-03-15 13:25:00,19.37,19.38,19.37,19.37,6100.0,16.8149,16.8236,16.8149,16.8149,6100.0
2007-03-15 13:30:00,19.38,19.39,19.37,19.38,10000.0,16.8236,16.8323,16.8149,16.8236,10000.0
2007-03-15 13:35:00,19.39,19.41,19.38,19.38,40000.0,16.8323,16.8496,16.8236,16.8236,40000.0
2007-03-15 13:40:00,19.38,19.38,19.33,19.34,10100.0,16.8236,16.8236,16.7802,16.7889,10100.0
2007-03-15 13:45:00,19.34,19.36,19.34,19.35,4800.0,16.7889,16.8062,16.7889,16.7975,4800.0
2007-03-15 13:50:00,19.35,19.4,19.35,19.39,12300.0,16.7975,16.8409,16.7975,16.8323,12300.0
2007-03-15 13:55:00,19.39,19.39,19.37,19.37,7300.0,16.8323,16.8323,16.8149,16.8149,7300.0
2007-03-15 14:00:00,19.37,19.38,19.37,19.38,5900.0,16.8149,16.8236,16.8149,16.8236,5900.0
2007-03-15 14:05:00,19.37,19.39,19.35,19.35,23800.0,16.8149,16.8323,16.7975,16.7975,23800.0
2007-03-15 14:10:00,19.35,19.36,19.3,19.31,17500.0,16.7975,16.8062,16.7541,16.7628,17500.0
2007-03-15 14:15:00,19.31,19.31,19.29,19.31,9100.0,16.7628,16.7628,16.7455,16.7628,9100.0
2007-03-15 14:20:00,19.31,19.31,19.3,19.3,41900.0,16.7628,16.7628,16.7541,16.7541,41900.0
2007-03-15 14:25:00,19.29,19.32,19.28,19.31,32000.0,16.7455,16.7715,16.7368,16.7628,32000.0
2007-03-15 14:30:00,19.3,19.34,19.3,19.33,49200.0,16.7541,16.7889,16.7541,16.7802,49200.0
2007-03-15 14:35:00,19.34,19.35,19.27,19.29,44100.0,16.7889,16.7975,16.7281,16.7455,44100.0
2007-03-15 14:40:00,19.28,19.3,19.28,19.3,8500.0,16.7368,16.7541,16.7368,16.7541,8500.0
2007-03-15 14:45:00,19.3,19.33,19.29,19.33,70400.0,16.7541,16.7802,16.7455,16.7802,70400.0
2007-03-15 14:50:00,19.33,19.34,19.31,19.34,30300.0,16.7802,16.7889,16.7628,16.7889,30300.0
2007-03-15 14:55:00,19.34,19.37,19.32,19.33,47800.0,16.7889,16.8149,16.7715,16.7802,47800.0
2007-03-15 15:00:00,19.33,19.34,19.32,19.34,20500.0,16.7802,16.7889,16.7715,16.7889,20500.0
2007-03-15 15:05:00,19.33,19.34,19.32,19.33,27300.0,16.7802,16.7889,16.7715,16.7802,27300.0
2007-03-15 15:10:00,19.32,19.33,19.32,19.33,10300.0,16.7715,16.7802,16.7715,16.7802,10300.0
2007-03-15 15:15:00,19.32,19.36,19.32,19.34,64700.0,16.7715,16.8062,16.7715,16.7889,64700.0
2007-03-15 15:20:00,19.33,19.34,19.33,19.33,9200.0,16.7802,16.7889,16.7802,16.7802,9200.0
2007-03-15 15:25:00,19.33,19.35,19.3,19.32,53200.0,16.7802,16.7975,16.7541,16.7715,53200.0
2007-03-15 15:30:00,19.32,19.35,19.32,19.32,39000.0,16.7715,16.7975,16.7715,16.7715,39000.0
2007-03-15 15:35:00,19.33,19.34,19.3,19.31,11300.0,16.7802,16.7889,16.7541,16.7628,11300.0
2007-03-15 15:40:00,19.31,19.34,19.31,19.32,18900.0,16.7628,16.7889,16.7628,16.7715,18900.0
2007-03-15 15:45:00,19.31,19.35,19.31,19.34,38500.0,16.7628,16.7975,16.7628,16.7889,38500.0
2007-03-15 15:50:00,19.33,19.39,19.33,19.35,48600.0,16.7802,16.8323,16.7802,16.7975,48600.0
2007-03-15 15:55:00,19.35,19.38,19.33,19.33,58800.0,16.7975,16.8236,16.7802,16.7802,58800.0
2007-03-16 09:30:00,19.42,19.49,19.41,19.41,308000.0,16.8583,16.9191,16.8496,16.8496,308000.0
2007-03-16 09:35:00,19.41,19.44,19.33,19.41,10700.0,16.8496,16.8757,16.7802,16.8496,10700.0
2007-03-16 09:40:00,19.41,19.44,19.34,19.35,26800.0,16.8496,16.8757,16.7889,16.7975,26800.0
2007-03-16 09:45:00,19.39,19.45,19.36,19.4,15000.0,16.8323,16.8843,16.8062,16.8409,15000.0
2007-03-16 09:50:00,19.4,19.4,19.33,19.35,21600.0,16.8409,16.8409,16.7802,16.7975,21600.0
2007-03-16 09:55:00,19.35,19.4,19.35,19.37,24100.0,16.7975,16.8409,16.7975,16.8149,24100.0
2007-03-16 10:00:00,19.35,19.38,19.31,19.33,16400.0,16.7975,16.8236,16.7628,16.7802,16400.0
2007-03-16 10:05:00,19.34,19.35,19.31,19.34,30200.0,16.7889,16.7975,16.7628,16.7889,30200.0
2007-03-16 10:10:00,19.35,19.37,19.28,19.28,22300.0,16.7975,16.8149,16.7368,16.7368,22300.0
2007-03-16 10:15:00,19.29,19.33,19.26,19.33,12600.0,16.7455,16.7802,16.7194,16.7802,12600.0
2007-03-16 10:20:00,19.32,19.33,19.31,19.32,4800.0,16.7715,16.7802,16.7628,16.7715,4800.0
2007-03-16 10:25:00,19.32,19.43,19.32,19.42,21700.0,16.7715,16.867,16.7715,16.8583,21700.0
2007-03-16 10:30:00,19.42,19.42,19.37,19.37,13000.0,16.8583,16.8583,16.8149,16.8149,13000.0
2007-03-16 10:35:00,19.37,19.37,19.34,19.35,7300.0,16.8149,16.8149,16.7889,16.7975,7300.0
2007-03-16 10:40:00,19.35,19.36,19.34,19.36,6500.0,16.7975,16.8062,16.7889,16.8062,6500.0
2007-03-16 10:45:00,19.36,19.36,19.33,19.34,14800.0,16.8062,16.8062,16.7802,16.7889,14800.0
2007-03-16 10:50:00,19.33,19.35,19.31,19.35,27000.0,16.7802,16.7975,16.7628,16.7975,27000.0
2007-03-16 10:55:00,19.35,19.35,19.33,19.34,3200.0,16.7975,16.7975,16.7802,16.7889,3200.0
2007-03-16 11:00:00,19.34,19.36,19.33,19.36,11700.0,16.7889,16.8062,16.7802,16.8062,11700.0
2007-03-16 11:05:00,19.36,19.36,19.34,19.34,11000.0,16.8062,16.8062,16.7889,16.7889,11000.0
2007-03-16 11:10:00,19.34,19.34,19.3,19.33,27300.0,16.7889,16.7889,16.7541,16.7802,27300.0
2007-03-16 11:15:00,19.32,19.32,19.23,19.29,46500.0,16.7715,16.7715,16.6934,16.7455,46500.0
2007-03-16 11:20:00,19.29,19.29,19.27,19.29,48800.0,16.7455,16.7455,16.7281,16.7455,48800.0
2007-03-16 11:25:00,19.28,19.3,19.26,19.26,23000.0,16.7368,16.7541,16.7194,16.7194,23000.0
2007-03-16 11:30:00,19.26,19.31,19.26,19.27,26000.0,16.7194,16.7628,16.7194,16.7281,26000.0
2007-03-16 11:35:00,19.26,19.3,19.26,19.3,41700.0,16.7194,16.7541,16.7194,16.7541,41700.0
2007-03-16 11:40:00,19.3,19.3,19.28,19.3,18800.0,16.7541,16.7541,16.7368,16.7541,18800.0
2007-03-16 11:45:00,19.3,19.33,19.29,19.32,11400.0,16.7541,16.7802,16.7455,16.7715,11400.0
2007-03-16 11:50:00,19.32,19.34,19.32,19.33,13900.0,16.7715,16.7889,16.7715,16.7802,13900.0
2007-03-16 11:55:00,19.34,19.34,19.33,19.34,7800.0,16.7889,16.7889,16.7802,16.7889,7800.0
2007-03-16 12:00:00,19.33,19.38,19.33,19.38,17000.0,16.7802,16.8236,16.7802,16.8236,17000.0
2007-03-16 12:05:00,19.38,19.38,19.35,19.36,11000.0,16.8236,16.8236,16.7975,16.8062,11000.0
2007-03-16 12:10:00,19.36,19.36,19.34,19.36,7600.0,16.8062,16.8062,16.7889,16.8062,7600.0
2007-03-16 12:15:00,19.36,19.38,19.34,19.36,12400.0,16.8062,16.8236,16.7889,16.8062,12400.0
2007-03-16 12:20:00,19.36,19.36,19.34,19.34,10600.0,16.8062,16.8062,16.7889,16.7889,10600.0
2007-03-16 12:25:00,19.33,19.34,19.33,19.33,4500.0,16.7802,16.7889,16.7802,16.7802,4500.0
2007-03-16 12:30:00,19.32,19.34,19.32,19.32,8400.0,16.7715,16.7889,16.7715,16.7715,8400.0
2007-03-16 12:35:00,19.31,19.4,19.31,19.38,40800.0,16.7628,16.8409,16.7628,16.8236,40800.0
2007-03-16 12:40:00,19.38,19.38,19.35,19.35,12700.0,16.8236,16.8236,16.7975,16.7975,12700.0
2007-03-16 12:45:00,19.35,19.35,19.32,19.34,11300.0,16.7975,16.7975,16.7715,16.7889,11300.0
2007-03-16 12:50:00,19.34,19.36,19.33,19.35,22200.0,16.7889,16.8062,16.7802,16.7975,22200.0
2007-03-16 12:55:00,19.35,19.36,19.34,19.34,6400.0,16.7975,16.8062,16.7889,16.7889,6400.0
2007-03-16 13:00:00,19.34,19.34,19.3,19.3,10200.0,16.7889,16.7889,16.7541,16.7541,10200.0
2007-03-16 13:05:00,19.3,19.33,19.3,19.31,13300.0,16.7541,16.7802,16.7541,16.7628,13300.0
2007-03-16 13:10:00,19.31,19.33,19.31,19.32,12100.0,16.7628,16.7802,16.7628,16.7715,12100.0
2007-03-16 13:15:00,19.32,19.34,19.31,19.33,12200.0,16.7715,16.7889,16.7628,16.7802,12200.0
2007-03-16 13:20:00,19.34,19.36,19.34,19.34,25200.0,16.7889,16.8062,16.7889,16.7889,25200.0
2007-03-16 13:25:00,19.34,19.35,19.34,19.35,6900.0,16.7889,16.7975,16.7889,16.7975,6900.0
2007-03-16 13:30:00,19.34,19.37,19.34,19.36,13100.0,16.7889,16.8149,16.7889,16.8062,13100.0
2007-03-16 13:35:00,19.36,19.36,19.32,19.33,16400.0,16.8062,16.8062,16.7715,16.7802,16400.0
2007-03-16 13:40:00,19.32,19.33,19.3,19.33,16700.0,16.7715,16.7802,16.7541,16.7802,16700.0
2007-03-16 13:45:00,19.33,19.33,19.29,19.29,10300.0,16.7802,16.7802,16.7455,16.7455,10300.0
2007-03-16 13:50:00,19.3,19.34,19.29,19.33,22900.0,16.7541,16.7889,16.7455,16.7802,22900.0
2007-03-16 13:55:00,19.33,19.33,19.27,19.28,21000.0,16.7802,16.7802,16.7281,16.7368,21000.0
2007-03-16 14:00:00,19.27,19.29,19.27,19.28,6200.0,16.7281,16.7455,16.7281,16.7368,6200.0
2007-03-16 14:05:00,19.28,19.29,19.23,19.23,24900.0,16.7368,16.7455,16.6934,16.6934,24900.0
2007-03-16 14:10:00,19.23,19.28,19.21,19.27,45100.0,16.6934,16.7368,16.676,16.7281,45100.0
2007-03-16 14:15:00,19.27,19.27,19.21,19.25,39800.0,16.7281,16.7281,16.676,16.7107,39800.0
2007-03-16 14:20:00,19.25,19.26,19.23,19.24,42600.0,16.7107,16.7194,16.6934,16.702,42600.0
2007-03-16 14:25:00,19.24,19.24,19.19,19.2,31700.0,16.702,16.702,16.6586,16.6673,31700.0
2007-03-16 14:30:00,19.2,19.21,19.19,19.2,12500.0,16.6673,16.676,16.6586,16.6673,12500.0
2007-03-16 14:35:00,19.2,19.2,19.19,19.2,26300.0,16.6673,16.6673,16.6586,16.6673,26300.0
2007-03-16 14:40:00,19.19,19.22,19.19,19.22,27900.0,16.6586,16.6847,16.6586,16.6847,27900.0
2007-03-16 14:45:00,19.23,19.23,19.19,19.19,28500.0,16.6934,16.6934,16.6586,16.6586,28500.0
2007-03-16 14:50:00,19.2,19.2,19.19,19.2,7300.0,16.6673,16.6673,16.6586,16.6673,7300.0
2007-03-16 14:55:00,19.2,19.23,19.19,19.23,37600.0,16.6673,16.6934,16.6586,16.6934,37600.0
2007-03-16 15:00:00,19.23,19.24,19.22,19.22,4300.0,16.6934,16.702,16.6847,16.6847,4300.0
2007-03-16 15:05:00,19.22,19.26,19.22,19.26,13100.0,16.6847,16.7194,16.6847,16.7194,13100.0
2007-03-16 15:10:00,19.27,19.27,19.24,19.25,13300.0,16.7281,16.7281,16.702,16.7107,13300.0
2007-03-16 15:15:00,19.25,19.29,19.24,19.28,39400.0,16.7107,16.7455,16.702,16.7368,39400.0
2007-03-16 15:20:00,19.29,19.29,19.22,19.24,25200.0,16.7455,16.7455,16.6847,16.702,25200.0
2007-03-16 15:25:00,19.24,19.25,19.2,19.21,17400.0,16.702,16.7107,16.6673,16.676,17400.0
2007-03-16 15:30:00,19.21,19.24,19.21,19.24,18500.0,16.676,16.702,16.676,16.702,18500.0
2007-03-16 15:35:00,19.24,19.24,19.23,19.24,9600.0,16.702,16.702,16.6934,16.702,9600.0
2007-03-16 15:40:00,19.24,19.27,19.23,19.25,23900.0,16.702,16.7281,16.6934,16.7107,23900.0
2007-03-16 15:45:00,19.26,19.27,19.24,19.27,22500.0,16.7194,16.7281,16.702,16.7281,22500.0
2007-03-16 15:50:00,19.27,19.27,19.25,19.26,12700.0,16.7281,16.7281,16.7107,16.7194,12700.0
2007-03-16 15:55:00,19.25,19.28,19.24,19.24,38700.0,16.7107,16.7368,16.702,16.702,38700.0
2007-03-19 09:30:00,19.33,19.43,19.32,19.32,31200.0,16.7802,16.867,16.7715,16.7715,31200.0
2007-03-19 09:35:00,19.3,19.33,19.28,19.28,8300.0,16.7541,16.7802,16.7368,16.7368,8300.0
2007-03-19 09:40:00,19.28,19.3,19.28,19.28,9900.0,16.7368,16.7541,16.7368,16.7368,9900.0
2007-03-19 09:45:00,19.27,19.31,19.26,19.29,18200.0,16.7281,16.7628,16.7194,16.7455,18200.0
2007-03-19 09:50:00,19.3,19.3,19.26,19.3,11100.0,16.7541,16.7541,16.7194,16.7541,11100.0
2007-03-19 09:55:00,19.28,19.3,19.27,19.28,10200.0,16.7368,16.7541,16.7281,16.7368,10200.0
2007-03-19 10:00:00,19.29,19.3,19.27,19.29,7400.0,16.7455,16.7541,16.7281,16.7455,7400.0
2007-03-19 10:05:00,19.29,19.29,19.21,19.21,27400.0,16.7455,16.7455,16.676,16.676,27400.0
2007-03-19 10:10:00,19.21,19.23,19.14,19.22,80700.0,16.676,16.6934,16.6152,16.6847,80700.0
2007-03-19 10:15:00,19.22,19.23,19.15,19.18,36000.0,16.6847,16.6934,16.6239,16.65,36000.0
2007-03-19 10:20:00,19.18,19.23,19.18,19.22,15600.0,16.65,16.6934,16.65,16.6847,15600.0
2007-03-19 10:25:00,19.23,19.23,19.22,19.22,12500.0,16.6934,16.6934,16.6847,16.6847,12500.0
2007-03-19 10:30:00,19.22,19.23,19.19,19.2,24100.0,16.6847,16.6934,16.6586,16.6673,24100.0
2007-03-19 10:35:00,19.19,19.23,19.19,19.23,9400.0,16.6586,16.6934,16.6586,16.6934,9400.0
2007-03-19 10:40:00,19.23,19.23,19.14,19.15,36500.0,16.6934,16.6934,16.6152,16.6239,36500.0
2007-03-19 10:45:00,19.15,19.2,19.14,19.2,13200.0,16.6239,16.6673,16.6152,16.6673,13200.0
2007-03-19 10:50:00,19.19,19.23,19.19,19.23,17600.0,16.6586,16.6934,16.6586,16.6934,17600.0
2007-03-19 10:55:00,19.23,19.23,19.19,19.23,36800.0,16.6934,16.6934,16.6586,16.6934,36800.0
2007-03-19 11:00:00,19.22,19.26,19.22,19.24,63500.0,16.6847,16.7194,16.6847,16.702,63500.0
2007-03-19 11:05:00,19.24,19.25,19.23,19.23,19500.0,16.702,16.7107,16.6934,16.6934,19500.0
2007-03-19 11:10:00,19.24,19.27,19.23,19.23,37100.0,16.702,16.7281,16.6934,16.6934,37100.0
2007-03-19 11:15:00,19.24,19.26,19.23,19.25,47500.0,16.702,16.7194,16.6934,16.7107,47500.0
2007-03-19 11:20:00,19.24,19.25,19.24,19.24,14100.0,16.702,16.7107,16.702,16.702,14100.0
2007-03-19 11:25:00,19.25,19.26,19.23,19.24,16700.0,16.7107,16.7194,16.6934,16.702,16700.0
2007-03-19 11:30:00,19.24,19.25,19.23,19.24,34300.0,16.702,16.7107,16.6934,16.702,34300.0
2007-03-19 11:35:00,19.24,19.25,19.22,19.24,135200.0,16.702,16.7107,16.6847,16.702,135200.0
2007-03-19 11:40:00,19.25,19.25,19.24,19.24,76100.0,16.7107,16.7107,16.702,16.702,76100.0
2007-03-19 11:45:00,19.25,19.25,19.24,19.25,26400.0,16.7107,16.7107,16.702,16.7107,26400.0
2007-03-19 11:50:00,19.25,19.25,19.24,19.24,6500.0,16.7107,16.7107,16.702,16.702,6500.0
2007-03-19 11:55:00,19.25,19.28,19.23,19.25,72300.0,16.7107,16.7368,16.6934,16.7107,72300.0
2007-03-19 12:00:00,19.25,19.26,19.25,19.26,154500.0,16.7107,16.7194,16.7107,16.7194,154500.0
2007-03-19 12:05:00,19.26,19.31,19.25,19.31,102600.0,16.7194,16.7628,16.7107,16.7628,102600.0
2007-03-19 12:10:00,19.3,19.31,19.3,19.31,7600.0,16.7541,16.7628,16.7541,16.7628,7600.0
2007-03-19 12:15:00,19.3,19.31,19.3,19.3,11200.0,16.7541,16.7628,16.7541,16.7541,11200.0
2007-03-19 12:20:00,19.3,19.3,19.29,19.29,6600.0,16.7541,16.7541,16.7455,16.7455,6600.0
2007-03-19 12:25:00,19.29,19.3,19.28,19.28,12000.0,16.7455,16.7541,16.7368,16.7368,12000.0
2007-03-19 12:30:00,19.28,19.28,19.25,19.25,22000.0,16.7368,16.7368,16.7107,16.7107,22000.0
2007-03-19 12:35:00,19.26,19.29,19.25,19.29,9700.0,16.7194,16.7455,16.7107,16.7455,9700.0
2007-03-19 12:40:00,19.29,19.3,19.28,19.29,10000.0,16.7455,16.7541,16.7368,16.7455,10000.0
2007-03-19 12:45:00,19.3,19.31,19.28,19.29,34500.0,16.7541,16.7628,16.7368,16.7455,34500.0
2007-03-19 12:50:00,19.3,19.3,19.29,19.3,4300.0,16.7541,16.7541,16.7455,16.7541,4300.0
2007-03-19 12:55:00,19.29,19.3,19.25,19.27,59300.0,16.7455,16.7541,16.7107,16.7281,59300.0
2007-03-19 13:00:00,19.27,19.27,19.24,19.25,17100.0,16.7281,16.7281,16.702,16.7107,17100.0
2007-03-19 13:05:00,19.24,19.25,19.24,19.25,9600.0,16.702,16.7107,16.702,16.7107,9600.0
2007-03-19 13:10:00,19.25,19.25,19.24,19.25,4600.0,16.7107,16.7107,16.702,16.7107,4600.0
2007-03-19 13:15:00,19.25,19.25,19.24,19.25,9200.0,16.7107,16.7107,16.702,16.7107,9200.0
2007-03-19 13:20:00,19.25,19.25,19.24,19.25,15800.0,16.7107,16.7107,16.702,16.7107,15800.0
2007-03-19 13:25:00,19.25,19.25,19.24,19.25,243600.0,16.7107,16.7107,16.702,16.7107,243600.0
2007-03-19 13:30:00,19.24,19.25,19.24,19.25,5600.0,16.702,16.7107,16.702,16.7107,5600.0
2007-03-19 13:35:00,19.25,19.25,19.23,19.24,21000.0,16.7107,16.7107,16.6934,16.702,21000.0
2007-03-19 13:40:00,19.24,19.25,19.23,19.24,14900.0,16.702,16.7107,16.6934,16.702,14900.0
2007-03-19 13:45:00,19.25,19.25,19.24,19.24,4900.0,16.7107,16.7107,16.702,16.702,4900.0
2007-03-19 13:50:00,19.25,19.25,19.24,19.24,20000.0,16.7107,16.7107,16.702,16.702,20000.0
2007-03-19 13:55:00,19.24,19.25,19.24,19.24,11700.0,16.702,16.7107,16.702,16.702,11700.0
2007-03-19 14:00:00,19.24,19.26,19.24,19.25,52800.0,16.702,16.7194,16.702,16.7107,52800.0
2007-03-19 14:05:00,19.24,19.25,19.23,19.25,21800.0,16.702,16.7107,16.6934,16.7107,21800.0
2007-03-19 14:10:00,19.25,19.25,19.24,19.25,10300.0,16.7107,16.7107,16.702,16.7107,10300.0
2007-03-19 14:15:00,19.25,19.25,19.24,19.24,10400.0,16.7107,16.7107,16.702,16.702,10400.0
2007-03-19 14:20:00,19.24,19.25,19.24,19.25,5900.0,16.702,16.7107,16.702,16.7107,5900.0
2007-03-19 14:25:00,19.24,19.25,19.24,19.25,6100.0,16.702,16.7107,16.702,16.7107,6100.0
2007-03-19 14:30:00,19.24,19.25,19.24,19.25,29600.0,16.702,16.7107,16.702,16.7107,29600.0
2007-03-19 14:35:00,19.24,19.25,19.24,19.25,11500.0,16.702,16.7107,16.702,16.7107,11500.0
2007-03-19 14:40:00,19.25,19.25,19.24,19.24,15300.0,16.7107,16.7107,16.702,16.702,15300.0
2007-03-19 14:45:00,19.25,19.26,19.24,19.25,24900.0,16.7107,16.7194,16.702,16.7107,24900.0
2007-03-19 14:50:00,19.25,19.25,19.24,19.25,27300.0,16.7107,16.7107,16.702,16.7107,27300.0
2007-03-19 14:55:00,19.24,19.25,19.24,19.24,9900.0,16.702,16.7107,16.702,16.702,9900.0
2007-03-19 15:00:00,19.25,19.25,19.24,19.25,23900.0,16.7107,16.7107,16.702,16.7107,23900.0
2007-03-19 15:05:00,19.25,19.25,19.23,19.24,95500.0,16.7107,16.7107,16.6934,16.702,95500.0
2007-03-19 15:10:00,19.24,19.25,19.23,19.24,15100.0,16.702,16.7107,16.6934,16.702,15100.0
2007-03-19 15:15:00,19.25,19.25,19.24,19.24,12800.0,16.7107,16.7107,16.702,16.702,12800.0
2007-03-19 15:20:00,19.25,19.25,19.24,19.25,18800.0,16.7107,16.7107,16.702,16.7107,18800.0
2007-03-19 15:25:00,19.25,19.25,19.23,19.23,36900.0,16.7107,16.7107,16.6934,16.6934,36900.0
2007-03-19 15:30:00,19.23,19.25,19.23,19.24,51000.0,16.6934,16.7107,16.6934,16.702,51000.0
2007-03-19 15:35:00,19.25,19.25,19.23,19.24,45900.0,16.7107,16.7107,16.6934,16.702,45900.0
2007-03-19 15:40:00,19.24,19.26,19.23,19.24,113800.0,16.702,16.7194,16.6934,16.702,113800.0
2007-03-19 15:45:00,19.24,19.26,19.22,19.23,92900.0,16.702,16.7194,16.6847,16.6934,92900.0
2007-03-19 15:50:00,19.22,19.24,19.22,19.23,53800.0,16.6847,16.702,16.6847,16.6934,53800.0
2007-03-19 15:55:00,19.23,19.26,19.22,19.25,63400.0,16.6934,16.7194,16.6847,16.7107,63400.0
2007-03-20 09:30:00,19.25,19.28,19.22,19.25,21900.0,16.7107,16.7368,16.6847,16.7107,21900.0
2007-03-20 09:35:00,19.25,19.33,19.23,19.24,34700.0,16.7107,16.7802,16.6934,16.702,34700.0
2007-03-20 09:40:00,19.24,19.25,19.23,19.25,21200.0,16.702,16.7107,16.6934,16.7107,21200.0
2007-03-20 09:45:00,19.25,19.25,19.24,19.25,19600.0,16.7107,16.7107,16.702,16.7107,19600.0
2007-03-20 09:50:00,19.25,19.25,19.24,19.25,16200.0,16.7107,16.7107,16.702,16.7107,16200.0
2007-03-20 09:55:00,19.25,19.26,19.21,19.25,27700.0,16.7107,16.7194,16.676,16.7107,27700.0
2007-03-20 10:00:00,19.25,19.28,19.24,19.26,196500.0,16.7107,16.7368,16.702,16.7194,196500.0
2007-03-20 10:05:00,19.26,19.28,19.24,19.25,24000.0,16.7194,16.7368,16.702,16.7107,24000.0
2007-03-20 10:10:00,19.25,19.26,19.2,19.21,22100.0,16.7107,16.7194,16.6673,16.676,22100.0
2007-03-20 10:15:00,19.2,19.22,19.2,19.22,8600.0,16.6673,16.6847,16.6673,16.6847,8600.0
2007-03-20 10:20:00,19.22,19.28,19.21,19.27,11600.0,16.6847,16.7368,16.676,16.7281,11600.0
2007-03-20 10:25:00,19.28,19.3,19.2,19.21,23600.0,16.7368,16.7541,16.6673,16.676,23600.0
2007-03-20 10:30:00,19.21,19.22,19.2,19.2,10900.0,16.676,16.6847,16.6673,16.6673,10900.0
2007-03-20 10:35:00,19.2,19.26,19.2,19.26,28500.0,16.6673,16.7194,16.6673,16.7194,28500.0
2007-03-20 10:40:00,19.27,19.29,19.25,19.28,41200.0,16.7281,16.7455,16.7107,16.7368,41200.0
2007-03-20 10:45:00,19.28,19.28,19.23,19.27,27600.0,16.7368,16.7368,16.6934,16.7281,27600.0
2007-03-20 10:50:00,19.27,19.27,19.25,19.25,14700.0,16.7281,16.7281,16.7107,16.7107,14700.0
2007-03-20 10:55:00,19.25,19.31,19.25,19.28,64700.0,16.7107,16.7628,16.7107,16.7368,64700.0
2007-03-20 11:00:00,19.28,19.28,19.26,19.28,14400.0,16.7368,16.7368,16.7194,16.7368,14400.0
2007-03-20 11:05:00,19.28,19.29,19.25,19.25,32700.0,16.7368,16.7455,16.7107,16.7107,32700.0
2007-03-20 11:10:00,19.24,19.27,19.22,19.26,34500.0,16.702,16.7281,16.6847,16.7194,34500.0
2007-03-20 11:15:00,19.27,19.31,19.26,19.29,17100.0,16.7281,16.7628,16.7194,16.7455,17100.0
2007-03-20 11:20:00,19.29,19.34,19.28,19.34,18300.0,16.7455,16.7889,16.7368,16.7889,18300.0
2007-03-20 11:25:00,19.34,19.37,19.34,19.35,8600.0,16.7889,16.8149,16.7889,16.7975,8600.0
2007-03-20 11:30:00,19.36,19.37,19.34,19.36,23100.0,16.8062,16.8149,16.7889,16.8062,23100.0
2007-03-20 11:35:00,19.36,19.37,19.35,19.36,11300.0,16.8062,16.8149,16.7975,16.8062,11300.0
2007-03-20 11:40:00,19.37,19.39,19.33,19.38,55800.0,16.8149,16.8323,16.7802,16.8236,55800.0
2007-03-20 11:45:00,19.37,19.38,19.36,19.37,9500.0,16.8149,16.8236,16.8062,16.8149,9500.0
2007-03-20 11:50:00,19.37,19.4,19.37,19.38,17500.0,16.8149,16.8409,16.8149,16.8236,17500.0
2007-03-20 11:55:00,19.38,19.4,19.37,19.4,1365600.0,16.8236,16.8409,16.8149,16.8409,1365600.0
2007-03-20 12:00:00,19.4,19.48,19.37,19.48,1644400.0,16.8409,16.9104,16.8149,16.9104,1644400.0
2007-03-20 12:05:00,19.47,19.51,19.47,19.5,50700.0,16.9017,16.9364,16.9017,16.9278,50700.0
2007-03-20 12:10:00,19.49,19.57,19.49,19.57,112300.0,16.9191,16.9885,16.9191,16.9885,112300.0
2007-03-20 12:15:00,19.56,19.58,19.55,19.56,16300.0,16.9798,16.9972,16.9712,16.9798,16300.0
2007-03-20 12:20:00,19.57,19.58,19.55,19.57,19300.0,16.9885,16.9972,16.9712,16.9885,19300.0
2007-03-20 12:25:00,19.57,19.61,19.56,19.59,86900.0,16.9885,17.0232,16.9798,17.0059,86900.0
2007-03-20 12:30:00,19.59,19.6,19.56,19.58,22600.0,17.0059,17.0146,16.9798,16.9972,22600.0
2007-03-20 12:35:00,19.57,19.6,19.57,19.6,15600.0,16.9885,17.0146,16.9885,17.0146,15600.0
2007-03-20 12:40:00,19.59,19.6,19.59,19.59,10500.0,17.0059,17.0146,17.0059,17.0059,10500.0
2007-03-20 12:45:00,19.59,19.6,19.53,19.53,23500.0,17.0059,17.0146,16.9538,16.9538,23500.0
2007-03-20 12:50:00,19.53,19.53,19.51,19.52,6300.0,16.9538,16.9538,16.9364,16.9451,6300.0
2007-03-20 12:55:00,19.52,19.53,19.5,19.5,5600.0,16.9451,16.9538,16.9278,16.9278,5600.0
2007-03-20 13:00:00,19.51,19.53,19.5,19.52,6200.0,16.9364,16.9538,16.9278,16.9451,6200.0
2007-03-20 13:05:00,19.53,19.54,19.53,19.54,7200.0,16.9538,16.9625,16.9538,16.9625,7200.0
2007-03-20 13:10:00,19.54,19.58,19.54,19.57,17500.0,16.9625,16.9972,16.9625,16.9885,17500.0
2007-03-20 13:15:00,19.57,19.58,19.56,19.57,10700.0,16.9885,16.9972,16.9798,16.9885,10700.0
2007-03-20 13:20:00,19.58,19.58,19.57,19.58,10700.0,16.9972,16.9972,16.9885,16.9972,10700.0
2007-03-20 13:25:00,19.58,19.59,19.57,19.58,12800.0,16.9972,17.0059,16.9885,16.9972,12800.0
2007-03-20 13:30:00,19.59,19.59,19.54,19.55,15700.0,17.0059,17.0059,16.9625,16.9712,15700.0
2007-03-20 13:35:00,19.54,19.55,19.53,19.54,13500.0,16.9625,16.9712,16.9538,16.9625,13500.0
2007-03-20 13:40:00,19.53,19.54,19.49,19.5,23200.0,16.9538,16.9625,16.9191,16.9278,23200.0
2007-03-20 13:45:00,19.5,19.51,19.5,19.51,7900.0,16.9278,16.9364,16.9278,16.9364,7900.0
2007-03-20 13:50:00,19.51,19.51,19.46,19.47,16200.0,16.9364,16.9364,16.893,16.9017,16200.0
2007-03-20 13:55:00,19.46,19.48,19.44,19.47,19500.0,16.893,16.9104,16.8757,16.9017,19500.0
2007-03-20 14:00:00,19.48,19.48,19.47,19.47,7900.0,16.9104,16.9104,16.9017,16.9017,7900.0
2007-03-20 14:05:00,19.48,19.48,19.47,19.48,6600.0,16.9104,16.9104,16.9017,16.9104,6600.0
2007-03-20 14:10:00,19.47,19.49,19.46,19.47,15900.0,16.9017,16.9191,16.893,16.9017,15900.0
2007-03-20 14:15:00,19.46,19.48,19.46,19.48,4300.0,16.893,16.9104,16.893,16.9104,4300.0
2007-03-20 14:20:00,19.47,19.48,19.42,19.43,28600.0,16.9017,16.9104,16.8583,16.867,28600.0
2007-03-20 14:25:00,19.44,19.46,19.41,19.42,53700.0,16.8757,16.893,16.8496,16.8583,53700.0
2007-03-20 14:30:00,19.42,19.46,19.42,19.44,40600.0,16.8583,16.893,16.8583,16.8757,40600.0
2007-03-20 14:35:00,19.44,19.46,19.43,19.45,54300.0,16.8757,16.893,16.867,16.8843,54300.0
2007-03-20 14:40:00,19.45,19.46,19.42,19.44,47100.0,16.8843,16.893,16.8583,16.8757,47100.0
2007-03-20 14:45:00,19.43,19.46,19.43,19.43,27100.0,16.867,16.893,16.867,16.867,27100.0
2007-03-20 14:50:00,19.43,19.43,19.4,19.41,24500.0,16.867,16.867,16.8409,16.8496,24500.0
2007-03-20 14:55:00,19.42,19.42,19.39,19.39,19200.0,16.8583,16.8583,16.8323,16.8323,19200.0
2007-03-20 15:00:00,19.39,19.43,19.39,19.41,22800.0,16.8323,16.867,16.8323,16.8496,22800.0
2007-03-20 15:05:00,19.4,19.42,19.38,19.42,1011200.0,16.8409,16.8583,16.8236,16.8583,1011200.0
2007-03-20 15:10:00,19.42,19.42,19.38,19.41,556400.0,16.8583,16.8583,16.8236,16.8496,556400.0
2007-03-20 15:15:00,19.41,19.42,19.4,19.41,92000.0,16.8496,16.8583,16.8409,16.8496,92000.0
2007-03-20 15:20:00,19.42,19.52,19.41,19.52,84400.0,16.8583,16.9451,16.8496,16.9451,84400.0
2007-03-20 15:25:00,19.51,19.52,19.47,19.48,55500.0,16.9364,16.9451,16.9017,16.9104,55500.0
2007-03-20 15:30:00,19.48,19.5,19.48,19.49,26200.0,16.9104,16.9278,16.9104,16.9191,26200.0
2007-03-20 15:35:00,19.5,19.51,19.44,19.44,40500.0,16.9278,16.9364,16.8757,16.8757,40500.0
2007-03-20 15:40:00,19.45,19.51,19.44,19.49,34700.0,16.8843,16.9364,16.8757,16.9191,34700.0
2007-03-20 15:45:00,19.5,19.5,19.44,19.49,34600.0,16.9278,16.9278,16.8757,16.9191,34600.0
2007-03-20 15:50:00,19.49,19.52,19.46,19.47,38800.0,16.9191,16.9451,16.893,16.9017,38800.0
2007-03-20 15:55:00,19.46,19.48,19.44,19.47,35400.0,16.893,16.9104,16.8757,16.9017,35400.0
2007-03-21 09:30:00,19.6,19.63,19.55,19.55,42900.0,17.0146,17.0406,16.9712,16.9712,42900.0
2007-03-21 09:35:00,19.56,19.56,19.47,19.5,14800.0,16.9798,16.9798,16.9017,16.9278,14800.0
2007-03-21 09:40:00,19.5,19.53,19.48,19.5,29700.0,16.9278,16.9538,16.9104,16.9278,29700.0
2007-03-21 09:45:00,19.5,19.55,19.48,19.54,14700.0,16.9278,16.9712,16.9104,16.9625,14700.0
2007-03-21 09:50:00,19.53,19.55,19.5,19.54,24900.0,16.9538,16.9712,16.9278,16.9625,24900.0
2007-03-21 09:55:00,19.54,19.55,19.44,19.46,40800.0,16.9625,16.9712,16.8757,16.893,40800.0
2007-03-21 10:00:00,19.46,19.47,19.4,19.4,10600.0,16.893,16.9017,16.8409,16.8409,10600.0
2007-03-21 10:05:00,19.4,19.45,19.39,19.45,9400.0,16.8409,16.8843,16.8323,16.8843,9400.0
2007-03-21 10:10:00,19.45,19.47,19.44,19.44,9100.0,16.8843,16.9017,16.8757,16.8757,9100.0
2007-03-21 10:15:00,19.43,19.43,19.41,19.41,6700.0,16.867,16.867,16.8496,16.8496,6700.0
2007-03-21 10:20:00,19.41,19.42,19.4,19.4,8000.0,16.8496,16.8583,16.8409,16.8409,8000.0
2007-03-21 10:25:00,19.4,19.44,19.4,19.44,9700.0,16.8409,16.8757,16.8409,16.8757,9700.0
2007-03-21 10:30:00,19.43,19.47,19.42,19.45,12600.0,16.867,16.9017,16.8583,16.8843,12600.0
2007-03-21 10:35:00,19.45,19.46,19.43,19.43,10600.0,16.8843,16.893,16.867,16.867,10600.0
2007-03-21 10:40:00,19.43,19.46,19.43,19.45,8900.0,16.867,16.893,16.867,16.8843,8900.0
2007-03-21 10:45:00,19.45,19.46,19.44,19.45,9100.0,16.8843,16.893,16.8757,16.8843,9100.0
2007-03-21 10:50:00,19.44,19.47,19.43,19.47,9700.0,16.8757,16.9017,16.867,16.9017,9700.0
2007-03-21 10:55:00,19.47,19.51,19.47,19.49,34200.0,16.9017,16.9364,16.9017,16.9191,34200.0
2007-03-21 11:00:00,19.49,19.5,19.43,19.44,12400.0,16.9191,16.9278,16.867,16.8757,12400.0
2007-03-21 11:05:00,19.44,19.45,19.3,19.33,98300.0,16.8757,16.8843,16.7541,16.7802,98300.0
2007-03-21 11:10:00,19.34,19.41,19.34,19.41,27300.0,16.7889,16.8496,16.7889,16.8496,27300.0
2007-03-21 11:15:00,19.41,19.51,19.41,19.5,35700.0,16.8496,16.9364,16.8496,16.9278,35700.0
2007-03-21 11:20:00,19.49,19.52,19.47,19.51,23700.0,16.9191,16.9451,16.9017,16.9364,23700.0
2007-03-21 11:25:00,19.5,19.52,19.5,19.52,4100.0,16.9278,16.9451,16.9278,16.9451,4100.0
2007-03-21 11:30:00,19.52,19.61,19.51,19.61,36700.0,16.9451,17.0232,16.9364,17.0232,36700.0
2007-03-21 11:35:00,19.6,19.7,19.6,19.64,122500.0,17.0146,17.1014,17.0146,17.0493,122500.0
2007-03-21 11:40:00,19.64,19.65,19.6,19.65,34000.0,17.0493,17.058,17.0146,17.058,34000.0
2007-03-21 11:45:00,19.65,19.7,19.64,19.69,60500.0,17.058,17.1014,17.0493,17.0927,60500.0
2007-03-21 11:50:00,19.68,19.7,19.67,19.69,21100.0,17.084,17.1014,17.0753,17.0927,21100.0
2007-03-21 11:55:00,19.69,19.69,19.61,19.62,29000.0,17.0927,17.0927,17.0232,17.0319,29000.0
2007-03-21 12:00:00,19.62,19.65,19.58,19.59,53300.0,17.0319,17.058,16.9972,17.0059,53300.0
2007-03-21 12:05:00,19.59,19.6,19.55,19.58,31000.0,17.0059,17.0146,16.9712,16.9972,31000.0
2007-03-21 12:10:00,19.57,19.62,19.55,19.61,19100.0,16.9885,17.0319,16.9712,17.0232,19100.0
2007-03-21 12:15:00,19.62,19.62,19.61,19.62,3800.0,17.0319,17.0319,17.0232,17.0319,3800.0
2007-03-21 12:20:00,19.61,19.62,19.58,19.62,16400.0,17.0232,17.0319,16.9972,17.0319,16400.0
2007-03-21 12:25:00,19.61,19.65,19.61,19.65,10500.0,17.0232,17.058,17.0232,17.058,10500.0
2007-03-21 12:30:00,19.65,19.67,19.64,19.64,98300.0,17.058,17.0753,17.0493,17.0493,98300.0
2007-03-21 12:35:00,19.64,19.67,19.64,19.67,13300.0,17.0493,17.0753,17.0493,17.0753,13300.0
2007-03-21 12:40:00,19.66,19.7,19.66,19.69,23000.0,17.0666,17.1014,17.0666,17.0927,23000.0
2007-03-21 12:45:00,19.69,19.71,19.69,19.7,14300.0,17.0927,17.1101,17.0927,17.1014,14300.0
2007-03-21 12:50:00,19.71,19.72,19.7,19.72,34800.0,17.1101,17.1187,17.1014,17.1187,34800.0
2007-03-21 12:55:00,19.71,19.73,19.71,19.72,25400.0,17.1101,17.1274,17.1101,17.1187,25400.0
2007-03-21 13:00:00,19.72,19.75,19.72,19.75,51400.0,17.1187,17.1448,17.1187,17.1448,51400.0
2007-03-21 13:05:00,19.75,19.79,19.75,19.78,43600.0,17.1448,17.1795,17.1448,17.1708,43600.0
2007-03-21 13:10:00,19.78,19.78,19.76,19.77,40900.0,17.1708,17.1708,17.1535,17.1621,40900.0
2007-03-21 13:15:00,19.77,19.8,19.76,19.78,30300.0,17.1621,17.1882,17.1535,17.1708,30300.0
2007-03-21 13:20:00,19.79,19.79,19.74,19.74,30800.0,17.1795,17.1795,17.1361,17.1361,30800.0
2007-03-21 13:25:00,19.74,19.76,19.74,19.75,19200.0,17.1361,17.1535,17.1361,17.1448,19200.0
2007-03-21 13:30:00,19.76,19.76,19.74,19.74,15800.0,17.1535,17.1535,17.1361,17.1361,15800.0
2007-03-21 13:35:00,19.73,19.74,19.71,19.71,20900.0,17.1274,17.1361,17.1101,17.1101,20900.0
2007-03-21 13:40:00,19.72,19.74,19.68,19.73,80000.0,17.1187,17.1361,17.084,17.1274,80000.0
2007-03-21 13:45:00,19.73,19.75,19.7,19.71,40400.0,17.1274,17.1448,17.1014,17.1101,40400.0
2007-03-21 13:50:00,19.71,19.72,19.7,19.72,23400.0,17.1101,17.1187,17.1014,17.1187,23400.0
2007-03-21 13:55:00,19.73,19.73,19.71,19.72,6500.0,17.1274,17.1274,17.1101,17.1187,6500.0
2007-03-21 14:00:00,19.72,19.75,19.72,19.72,20700.0,17.1187,17.1448,17.1187,17.1187,20700.0
2007-03-21 14:05:00,19.71,19.73,19.71,19.73,8100.0,17.1101,17.1274,17.1101,17.1274,8100.0
2007-03-21 14:10:00,19.73,19.73,19.69,19.7,15000.0,17.1274,17.1274,17.0927,17.1014,15000.0
2007-03-21 14:15:00,19.69,19.76,19.68,19.71,64800.0,17.0927,17.1535,17.084,17.1101,64800.0
2007-03-21 14:20:00,19.7,19.83,19.7,19.83,92600.0,17.1014,17.2142,17.1014,17.2142,92600.0
2007-03-21 14:25:00,19.84,19.86,19.83,19.84,65800.0,17.2229,17.2403,17.2142,17.2229,65800.0
2007-03-21 14:30:00,19.84,19.87,19.82,19.86,22700.0,17.2229,17.2489,17.2055,17.2403,22700.0
2007-03-21 14:35:00,19.86,19.87,19.78,19.85,46000.0,17.2403,17.2489,17.1708,17.2316,46000.0
2007-03-21 14:40:00,19.84,19.89,19.84,19.89,26300.0,17.2229,17.2663,17.2229,17.2663,26300.0
2007-03-21 14:45:00,19.89,19.89,19.86,19.88,37800.0,17.2663,17.2663,17.2403,17.2576,37800.0
2007-03-21 14:50:00,19.88,19.89,19.87,19.88,19900.0,17.2576,17.2663,17.2489,17.2576,19900.0
2007-03-21 14:55:00,19.88,19.9,19.86,19.9,70100.0,17.2576,17.275,17.2403,17.275,70100.0
2007-03-21 15:00:00,19.9,19.97,19.9,19.93,88400.0,17.275,17.3358,17.275,17.301,88400.0
2007-03-21 15:05:00,19.94,19.94,19.86,19.86,33800.0,17.3097,17.3097,17.2403,17.2403,33800.0
2007-03-21 15:10:00,19.87,19.87,19.8,19.8,45200.0,17.2489,17.2489,17.1882,17.1882,45200.0
2007-03-21 15:15:00,19.81,19.82,19.8,19.8,35800.0,17.1969,17.2055,17.1882,17.1882,35800.0
2007-03-21 15:20:00,19.79,19.81,19.78,19.8,37700.0,17.1795,17.1969,17.1708,17.1882,37700.0
2007-03-21 15:25:00,19.8,19.81,19.79,19.8,40900.0,17.1882,17.1969,17.1795,17.1882,40900.0
2007-03-21 15:30:00,19.8,19.81,19.79,19.8,54300.0,17.1882,17.1969,17.1795,17.1882,54300.0
2007-03-21 15:35:00,19.8,19.8,19.75,19.76,58900.0,17.1882,17.1882,17.1448,17.1535,58900.0
2007-03-21 15:40:00,19.75,19.78,19.73,19.76,104500.0,17.1448,17.1708,17.1274,17.1535,104500.0
2007-03-21 15:45:00,19.77,19.8,19.76,19.78,40300.0,17.1621,17.1882,17.1535,17.1708,40300.0
2007-03-21 15:50:00,19.78,19.81,19.77,19.81,58700.0,17.1708,17.1969,17.1621,17.1969,58700.0
2007-03-21 15:55:00,19.81,19.81,19.73,19.77,83700.0,17.1969,17.1969,17.1274,17.1621,83700.0
2007-03-22 09:30:00,19.8,19.96,19.8,19.89,35000.0,17.1882,17.3271,17.1882,17.2663,35000.0
2007-03-22 09:35:00,19.89,19.9,19.83,19.9,21300.0,17.2663,17.275,17.2142,17.275,21300.0
2007-03-22 09:40:00,19.9,19.91,19.84,19.86,22100.0,17.275,17.2837,17.2229,17.2403,22100.0
2007-03-22 09:45:00,19.84,19.89,19.84,19.89,29700.0,17.2229,17.2663,17.2229,17.2663,29700.0
2007-03-22 09:50:00,19.9,19.93,19.83,19.85,47000.0,17.275,17.301,17.2142,17.2316,47000.0
2007-03-22 09:55:00,19.87,19.87,19.8,19.82,27800.0,17.2489,17.2489,17.1882,17.2055,27800.0
2007-03-22 10:00:00,19.82,19.91,19.82,19.87,35500.0,17.2055,17.2837,17.2055,17.2489,35500.0
2007-03-22 10:05:00,19.86,19.9,19.86,19.9,22500.0,17.2403,17.275,17.2403,17.275,22500.0
2007-03-22 10:10:00,19.9,19.93,19.9,19.92,15300.0,17.275,17.301,17.275,17.2924,15300.0
2007-03-22 10:15:00,19.93,19.94,19.88,19.88,28500.0,17.301,17.3097,17.2576,17.2576,28500.0
2007-03-22 10:20:00,19.88,19.88,19.85,19.88,23700.0,17.2576,17.2576,17.2316,17.2576,23700.0
2007-03-22 10:25:00,19.88,19.88,19.85,19.87,25500.0,17.2576,17.2576,17.2316,17.2489,25500.0
2007-03-22 10:30:00,19.87,19.88,19.85,19.87,23600.0,17.2489,17.2576,17.2316,17.2489,23600.0
2007-03-22 10:35:00,19.87,19.9,19.86,19.9,22300.0,17.2489,17.275,17.2403,17.275,22300.0
2007-03-22 10:40:00,19.9,19.91,19.88,19.91,20500.0,17.275,17.2837,17.2576,17.2837,20500.0
2007-03-22 10:45:00,19.91,19.91,19.88,19.88,10900.0,17.2837,17.2837,17.2576,17.2576,10900.0
2007-03-22 10:50:00,19.88,19.89,19.86,19.88,40900.0,17.2576,17.2663,17.2403,17.2576,40900.0
2007-03-22 10:55:00,19.89,19.9,19.86,19.87,31100.0,17.2663,17.275,17.2403,17.2489,31100.0
2007-03-22 11:00:00,19.87,19.89,19.87,19.87,26700.0,17.2489,17.2663,17.2489,17.2489,26700.0
2007-03-22 11:05:00,19.88,19.89,19.86,19.87,15900.0,17.2576,17.2663,17.2403,17.2489,15900.0
2007-03-22 11:10:00,19.86,19.87,19.86,19.86,6200.0,17.2403,17.2489,17.2403,17.2403,6200.0
2007-03-22 11:15:00,19.87,19.87,19.85,19.87,24300.0,17.2489,17.2489,17.2316,17.2489,24300.0
2007-03-22 11:20:00,19.87,19.87,19.86,19.86,6300.0,17.2489,17.2489,17.2403,17.2403,6300.0
2007-03-22 11:25:00,19.86,19.9,19.86,19.89,19800.0,17.2403,17.275,17.2403,17.2663,19800.0
2007-03-22 11:30:00,19.88,19.89,19.88,19.88,10300.0,17.2576,17.2663,17.2576,17.2576,10300.0
2007-03-22 11:35:00,19.88,19.89,19.87,19.87,17900.0,17.2576,17.2663,17.2489,17.2489,17900.0
2007-03-22 11:40:00,19.87,19.88,19.87,19.87,8300.0,17.2489,17.2576,17.2489,17.2489,8300.0
2007-03-22 11:45:00,19.87,19.88,19.85,19.86,24900.0,17.2489,17.2576,17.2316,17.2403,24900.0
2007-03-22 11:50:00,19.86,19.87,19.85,19.87,12800.0,17.2403,17.2489,17.2316,17.2489,12800.0
2007-03-22 11:55:00,19.86,19.88,19.86,19.88,10700.0,17.2403,17.2576,17.2403,17.2576,10700.0
2007-03-22 12:00:00,19.88,19.89,19.88,19.88,9500.0,17.2576,17.2663,17.2576,17.2576,9500.0
2007-03-22 12:05:00,19.88,19.89,19.88,19.88,8000.0,17.2576,17.2663,17.2576,17.2576,8000.0
2007-03-22 12:10:00,19.89,19.89,19.88,19.89,13300.0,17.2663,17.2663,17.2576,17.2663,13300.0
2007-03-22 12:15:00,19.89,19.9,19.88,19.89,23200.0,17.2663,17.275,17.2576,17.2663,23200.0
2007-03-22 12:20:00,19.89,19.93,19.89,19.93,65900.0,17.2663,17.301,17.2663,17.301,65900.0
2007-03-22 12:25:00,19.93,19.93,19.88,19.88,84300.0,17.301,17.301,17.2576,17.2576,84300.0
2007-03-22 12:30:00,19.89,19.9,19.89,19.9,7300.0,17.2663,17.275,17.2663,17.275,7300.0
2007-03-22 12:35:00,19.9,19.92,19.89,19.92,11800.0,17.275,17.2924,17.2663,17.2924,11800.0
2007-03-22 12:40:00,19.92,19.92,19.91,19.92,3600.0,17.2924,17.2924,17.2837,17.2924,3600.0
2007-03-22 12:45:00,19.92,19.92,19.91,19.91,12600.0,17.2924,17.2924,17.2837,17.2837,12600.0
2007-03-22 12:50:00,19.91,19.92,19.89,19.89,10500.0,17.2837,17.2924,17.2663,17.2663,10500.0
2007-03-22 12:55:00,19.9,19.9,19.88,19.88,7900.0,17.275,17.275,17.2576,17.2576,7900.0
2007-03-22 13:00:00,19.89,19.89,19.87,19.88,17300.0,17.2663,17.2663,17.2489,17.2576,17300.0
2007-03-22 13:05:00,19.87,19.88,19.87,19.88,12200.0,17.2489,17.2576,17.2489,17.2576,12200.0
2007-03-22 13:10:00,19.88,19.88,19.87,19.88,4300.0,17.2576,17.2576,17.2489,17.2576,4300.0
2007-03-22 13:15:00,19.88,19.89,19.87,19.89,15100.0,17.2576,17.2663,17.2489,17.2663,15100.0
2007-03-22 13:20:00,19.88,19.89,19.87,19.87,10100.0,17.2576,17.2663,17.2489,17.2489,10100.0
2007-03-22 13:25:00,19.88,19.88,19.87,19.88,6800.0,17.2576,17.2576,17.2489,17.2576,6800.0
2007-03-22 13:30:00,19.88,19.89,19.87,19.87,12700.0,17.2576,17.2663,17.2489,17.2489,12700.0
2007-03-22 13:35:00,19.87,19.87,19.8,19.86,118800.0,17.2489,17.2489,17.1882,17.2403,118800.0
2007-03-22 13:40:00,19.87,19.91,19.87,19.9,18200.0,17.2489,17.2837,17.2489,17.275,18200.0
2007-03-22 13:45:00,19.91,19.91,19.88,19.88,9300.0,17.2837,17.2837,17.2576,17.2576,9300.0
2007-03-22 13:50:00,19.88,19.89,19.83,19.84,42600.0,17.2576,17.2663,17.2142,17.2229,42600.0
2007-03-22 13:55:00,19.85,19.87,19.83,19.87,18700.0,17.2316,17.2489,17.2142,17.2489,18700.0
2007-03-22 14:00:00,19.87,19.88,19.86,19.88,4100.0,17.2489,17.2576,17.2403,17.2576,4100.0
2007-03-22 14:05:00,19.88,19.91,19.88,19.9,20800.0,17.2576,17.2837,17.2576,17.275,20800.0
2007-03-22 14:10:00,19.9,19.9,19.89,19.89,4200.0,17.275,17.275,17.2663,17.2663,4200.0
2007-03-22 14:15:00,19.89,19.91,19.89,19.91,14800.0,17.2663,17.2837,17.2663,17.2837,14800.0
2007-03-22 14:20:00,19.91,19.91,19.89,19.89,14900.0,17.2837,17.2837,17.2663,17.2663,14900.0
2007-03-22 14:25:00,19.89,19.9,19.88,19.88,11400.0,17.2663,17.275,17.2576,17.2576,11400.0
2007-03-22 14:30:00,19.89,19.89,19.88,19.88,17000.0,17.2663,17.2663,17.2576,17.2576,17000.0
2007-03-22 14:35:00,19.88,19.89,19.86,19.86,14900.0,17.2576,17.2663,17.2403,17.2403,14900.0
2007-03-22 14:40:00,19.87,19.9,19.87,19.89,13700.0,17.2489,17.275,17.2489,17.2663,13700.0
2007-03-22 14:45:00,19.89,19.91,19.89,19.91,26000.0,17.2663,17.2837,17.2663,17.2837,26000.0
2007-03-22 14:50:00,19.9,19.91,19.88,19.88,30400.0,17.275,17.2837,17.2576,17.2576,30400.0
2007-03-22 14:55:00,19.89,19.89,19.87,19.87,11200.0,17.2663,17.2663,17.2489,17.2489,11200.0
2007-03-22 15:00:00,19.88,19.88,19.85,19.86,65500.0,17.2576,17.2576,17.2316,17.2403,65500.0
2007-03-22 15:05:00,19.86,19.87,19.85,19.87,24200.0,17.2403,17.2489,17.2316,17.2489,24200.0
2007-03-22 15:10:00,19.87,19.87,19.83,19.87,40700.0,17.2489,17.2489,17.2142,17.2489,40700.0
2007-03-22 15:15:00,19.87,19.87,19.85,19.86,24900.0,17.2489,17.2489,17.2316,17.2403,24900.0
2007-03-22 15:20:00,19.86,19.88,19.86,19.87,19500.0,17.2403,17.2576,17.2403,17.2489,19500.0
2007-03-22 15:25:00,19.87,19.87,19.85,19.87,24200.0,17.2489,17.2489,17.2316,17.2489,24200.0
2007-03-22 15:30:00,19.86,19.88,19.86,19.88,23700.0,17.2403,17.2576,17.2403,17.2576,23700.0
2007-03-22 15:35:00,19.88,19.9,19.87,19.89,128300.0,17.2576,17.275,17.2489,17.2663,128300.0
2007-03-22 15:40:00,19.89,19.91,19.88,19.9,130500.0,17.2663,17.2837,17.2576,17.275,130500.0
2007-03-22 15:45:00,19.9,19.91,19.89,19.89,18200.0,17.275,17.2837,17.2663,17.2663,18200.0
2007-03-22 15:50:00,19.9,19.91,19.89,19.91,38200.0,17.275,17.2837,17.2663,17.2837,38200.0
2007-03-22 15:55:00,19.91,19.99,19.9,19.94,137300.0,17.2837,17.3531,17.275,17.3097,137300.0
2007-03-23 09:30:00,19.99,20.0,19.97,19.98,90200.0,17.3531,17.3618,17.3358,17.3444,90200.0
2007-03-23 09:35:00,19.98,20.02,19.98,20.01,44300.0,17.3444,17.3792,17.3444,17.3705,44300.0
2007-03-23 09:40:00,20.02,20.03,19.99,20.0,14600.0,17.3792,17.3878,17.3531,17.3618,14600.0
2007-03-23 09:45:00,19.99,20.01,19.99,20.0,11200.0,17.3531,17.3705,17.3531,17.3618,11200.0
2007-03-23 09:50:00,20.0,20.05,19.99,20.03,29400.0,17.3618,17.4052,17.3531,17.3878,29400.0
2007-03-23 09:55:00,20.04,20.04,19.98,19.99,17700.0,17.3965,17.3965,17.3444,17.3531,17700.0
2007-03-23 10:00:00,19.99,20.06,19.99,20.04,32800.0,17.3531,17.4139,17.3531,17.3965,32800.0
2007-03-23 10:05:00,20.04,20.05,20.0,20.03,16100.0,17.3965,17.4052,17.3618,17.3878,16100.0
2007-03-23 10:10:00,20.03,20.03,20.0,20.02,30100.0,17.3878,17.3878,17.3618,17.3792,30100.0
2007-03-23 10:15:00,20.02,20.03,20.01,20.02,6100.0,17.3792,17.3878,17.3705,17.3792,6100.0
2007-03-23 10:20:00,20.02,20.04,20.0,20.03,35700.0,17.3792,17.3965,17.3618,17.3878,35700.0
2007-03-23 10:25:00,20.03,20.03,20.02,20.02,7000.0,17.3878,17.3878,17.3792,17.3792,7000.0
2007-03-23 10:30:00,20.02,20.04,20.02,20.03,33100.0,17.3792,17.3965,17.3792,17.3878,33100.0
2007-03-23 10:35:00,20.03,20.04,20.03,20.03,15200.0,17.3878,17.3965,17.3878,17.3878,15200.0
2007-03-23 10:40:00,20.04,20.06,20.03,20.06,22700.0,17.3965,17.4139,17.3878,17.4139,22700.0
2007-03-23 10:45:00,20.06,20.06,20.05,20.06,12900.0,17.4139,17.4139,17.4052,17.4139,12900.0
2007-03-23 10:50:00,20.06,20.07,20.05,20.07,15000.0,17.4139,17.4226,17.4052,17.4226,15000.0
2007-03-23 10:55:00,20.07,20.07,20.06,20.07,18000.0,17.4226,17.4226,17.4139,17.4226,18000.0
2007-03-23 11:00:00,20.07,20.07,20.06,20.07,11300.0,17.4226,17.4226,17.4139,17.4226,11300.0
2007-03-23 11:05:00,20.07,20.09,20.06,20.08,25500.0,17.4226,17.4399,17.4139,17.4312,25500.0
2007-03-23 11:10:00,20.08,20.12,20.08,20.12,84100.0,17.4312,17.466,17.4312,17.466,84100.0
2007-03-23 11:15:00,20.11,20.17,20.11,20.15,71700.0,17.4573,17.5094,17.4573,17.492,71700.0
2007-03-23 11:20:00,20.15,20.17,20.14,20.17,53900.0,17.492,17.5094,17.4833,17.5094,53900.0
2007-03-23 11:25:00,20.17,20.19,20.16,20.18,46800.0,17.5094,17.5267,17.5007,17.5181,46800.0
2007-03-23 11:30:00,20.19,20.27,20.18,20.26,108600.0,17.5267,17.5962,17.5181,17.5875,108600.0
2007-03-23 11:35:00,20.25,20.27,20.24,20.27,42100.0,17.5788,17.5962,17.5701,17.5962,42100.0
2007-03-23 11:40:00,20.27,20.28,20.25,20.25,44700.0,17.5962,17.6049,17.5788,17.5788,44700.0
2007-03-23 11:45:00,20.25,20.3,20.25,20.3,57700.0,17.5788,17.6222,17.5788,17.6222,57700.0
2007-03-23 11:50:00,20.3,20.31,20.29,20.29,30400.0,17.6222,17.6309,17.6135,17.6135,30400.0
2007-03-23 11:55:00,20.29,20.31,20.28,20.3,38700.0,17.6135,17.6309,17.6049,17.6222,38700.0
2007-03-23 12:00:00,20.3,20.36,20.3,20.35,75300.0,17.6222,17.6743,17.6222,17.6656,75300.0
2007-03-23 12:05:00,20.36,20.36,20.33,20.34,20300.0,17.6743,17.6743,17.6483,17.6569,20300.0
2007-03-23 12:10:00,20.33,20.41,20.33,20.41,113500.0,17.6483,17.7177,17.6483,17.7177,113500.0
2007-03-23 12:15:00,20.41,20.43,20.4,20.42,70800.0,17.7177,17.7351,17.709,17.7264,70800.0
2007-03-23 12:20:00,20.42,20.44,20.41,20.44,46400.0,17.7264,17.7438,17.7177,17.7438,46400.0
2007-03-23 12:25:00,20.44,20.44,20.41,20.43,40400.0,17.7438,17.7438,17.7177,17.7351,40400.0
2007-03-23 12:30:00,20.43,20.44,20.41,20.43,57600.0,17.7351,17.7438,17.7177,17.7351,57600.0
2007-03-23 12:35:00,20.43,20.43,20.38,20.39,66300.0,17.7351,17.7351,17.6917,17.7004,66300.0
2007-03-23 12:40:00,20.39,20.44,20.35,20.43,70100.0,17.7004,17.7438,17.6656,17.7351,70100.0
2007-03-23 12:45:00,20.42,20.43,20.36,20.36,28600.0,17.7264,17.7351,17.6743,17.6743,28600.0
2007-03-23 12:50:00,20.36,20.39,20.24,20.29,98500.0,17.6743,17.7004,17.5701,17.6135,98500.0
2007-03-23 12:55:00,20.29,20.33,20.29,20.32,74400.0,17.6135,17.6483,17.6135,17.6396,74400.0
2007-03-23 13:00:00,20.32,20.38,20.29,20.36,45900.0,17.6396,17.6917,17.6135,17.6743,45900.0
2007-03-23 13:05:00,20.36,20.36,20.31,20.31,18800.0,17.6743,17.6743,17.6309,17.6309,18800.0
2007-03-23 13:10:00,20.3,20.31,20.25,20.25,45000.0,17.6222,17.6309,17.5788,17.5788,45000.0
2007-03-23 13:15:00,20.25,20.3,20.25,20.26,30100.0,17.5788,17.6222,17.5788,17.5875,30100.0
2007-03-23 13:20:00,20.25,20.3,20.24,20.28,44600.0,17.5788,17.6222,17.5701,17.6049,44600.0
2007-03-23 13:25:00,20.28,20.28,20.25,20.27,13900.0,17.6049,17.6049,17.5788,17.5962,13900.0
2007-03-23 13:30:00,20.27,20.35,20.27,20.33,77700.0,17.5962,17.6656,17.5962,17.6483,77700.0
2007-03-23 13:35:00,20.33,20.36,20.33,20.35,34700.0,17.6483,17.6743,17.6483,17.6656,34700.0
2007-03-23 13:40:00,20.36,20.37,20.34,20.36,31900.0,17.6743,17.683,17.6569,17.6743,31900.0
2007-03-23 13:45:00,20.36,20.39,20.35,20.35,27000.0,17.6743,17.7004,17.6656,17.6656,27000.0
2007-03-23 13:50:00,20.35,20.37,20.31,20.31,24900.0,17.6656,17.683,17.6309,17.6309,24900.0
2007-03-23 13:55:00,20.31,20.31,20.27,20.27,8100.0,17.6309,17.6309,17.5962,17.5962,8100.0
2007-03-23 14:00:00,20.27,20.29,20.27,20.27,13800.0,17.5962,17.6135,17.5962,17.5962,13800.0
2007-03-23 14:05:00,20.27,20.28,20.25,20.27,21900.0,17.5962,17.6049,17.5788,17.5962,21900.0
2007-03-23 14:10:00,20.26,20.31,20.25,20.31,35000.0,17.5875,17.6309,17.5788,17.6309,35000.0
2007-03-23 14:15:00,20.31,20.31,20.25,20.25,20800.0,17.6309,17.6309,17.5788,17.5788,20800.0
2007-03-23 14:20:00,20.25,20.26,20.25,20.25,17200.0,17.5788,17.5875,17.5788,17.5788,17200.0
2007-03-23 14:25:00,20.26,20.26,20.21,20.21,16300.0,17.5875,17.5875,17.5441,17.5441,16300.0
2007-03-23 14:30:00,20.21,20.27,20.2,20.27,41000.0,17.5441,17.5962,17.5354,17.5962,41000.0
2007-03-23 14:35:00,20.26,20.27,20.22,20.23,10700.0,17.5875,17.5962,17.5528,17.5615,10700.0
2007-03-23 14:40:00,20.23,20.3,20.21,20.29,37100.0,17.5615,17.6222,17.5441,17.6135,37100.0
2007-03-23 14:45:00,20.29,20.3,20.25,20.25,29200.0,17.6135,17.6222,17.5788,17.5788,29200.0
2007-03-23 14:50:00,20.26,20.27,20.25,20.27,556700.0,17.5875,17.5962,17.5788,17.5962,556700.0
2007-03-23 14:55:00,20.27,20.3,20.26,20.28,14700.0,17.5962,17.6222,17.5875,17.6049,14700.0
2007-03-23 15:00:00,20.29,20.31,20.28,20.28,23100.0,17.6135,17.6309,17.6049,17.6049,23100.0
2007-03-23 15:05:00,20.29,20.29,20.26,20.27,18100.0,17.6135,17.6135,17.5875,17.5962,18100.0
2007-03-23 15:10:00,20.26,20.27,20.25,20.27,25900.0,17.5875,17.5962,17.5788,17.5962,25900.0
2007-03-23 15:15:00,20.27,20.29,20.27,20.29,20200.0,17.5962,17.6135,17.5962,17.6135,20200.0
2007-03-23 15:20:00,20.29,20.31,20.28,20.31,41300.0,17.6135,17.6309,17.6049,17.6309,41300.0
2007-03-23 15:25:00,20.32,20.32,20.3,20.31,35900.0,17.6396,17.6396,17.6222,17.6309,35900.0
2007-03-23 15:30:00,20.31,20.31,20.3,20.31,21700.0,17.6309,17.6309,17.6222,17.6309,21700.0
2007-03-23 15:35:00,20.31,20.32,20.3,20.31,24100.0,17.6309,17.6396,17.6222,17.6309,24100.0
2007-03-23 15:40:00,20.31,20.32,20.3,20.31,22000.0,17.6309,17.6396,17.6222,17.6309,22000.0
2007-03-23 15:45:00,20.3,20.38,20.3,20.38,92600.0,17.6222,17.6917,17.6222,17.6917,92600.0
2007-03-23 15:50:00,20.38,20.4,20.38,20.39,88600.0,17.6917,17.709,17.6917,17.7004,88600.0
2007-03-23 15:55:00,20.38,20.39,20.35,20.37,54500.0,17.6917,17.7004,17.6656,17.683,54500.0
2007-03-26 09:30:00,20.32,20.83,20.29,20.41,40100.0,17.6396,18.0823,17.6135,17.7177,40100.0
2007-03-26 09:35:00,20.41,20.43,20.35,20.36,16300.0,17.7177,17.7351,17.6656,17.6743,16300.0
2007-03-26 09:40:00,20.36,20.37,20.35,20.37,11300.0,17.6743,17.683,17.6656,17.683,11300.0
2007-03-26 09:45:00,20.36,20.44,20.36,20.44,25900.0,17.6743,17.7438,17.6743,17.7438,25900.0
2007-03-26 09:50:00,20.44,20.5,20.4,20.5,109100.0,17.7438,17.7958,17.709,17.7958,109100.0
2007-03-26 09:55:00,20.5,20.75,20.49,20.74,223600.0,17.7958,18.0129,17.7872,18.0042,223600.0
2007-03-26 10:00:00,20.71,20.74,20.53,20.59,109000.0,17.9781,18.0042,17.8219,17.874,109000.0
2007-03-26 10:05:00,20.59,20.6,20.5,20.51,109800.0,17.874,17.8827,17.7958,17.8045,109800.0
2007-03-26 10:10:00,20.5,20.58,20.46,20.57,109900.0,17.7958,17.8653,17.7611,17.8566,109900.0
2007-03-26 10:15:00,20.57,20.57,20.54,20.55,42800.0,17.8566,17.8566,17.8306,17.8392,42800.0
2007-03-26 10:20:00,20.54,20.57,20.5,20.52,89600.0,17.8306,17.8566,17.7958,17.8132,89600.0
2007-03-26 10:25:00,20.51,20.55,20.47,20.53,39200.0,17.8045,17.8392,17.7698,17.8219,39200.0
2007-03-26 10:30:00,20.53,20.56,20.48,20.51,28900.0,17.8219,17.8479,17.7785,17.8045,28900.0
2007-03-26 10:35:00,20.51,20.55,20.51,20.55,23000.0,17.8045,17.8392,17.8045,17.8392,23000.0
2007-03-26 10:40:00,20.55,20.58,20.54,20.58,21000.0,17.8392,17.8653,17.8306,17.8653,21000.0
2007-03-26 10:45:00,20.57,20.58,20.57,20.57,12600.0,17.8566,17.8653,17.8566,17.8566,12600.0
2007-03-26 10:50:00,20.58,20.58,20.56,20.57,26100.0,17.8653,17.8653,17.8479,17.8566,26100.0
2007-03-26 10:55:00,20.57,20.57,20.56,20.57,10600.0,17.8566,17.8566,17.8479,17.8566,10600.0
2007-03-26 11:00:00,20.56,20.57,20.5,20.51,74700.0,17.8479,17.8566,17.7958,17.8045,74700.0
2007-03-26 11:05:00,20.51,20.56,20.51,20.56,30200.0,17.8045,17.8479,17.8045,17.8479,30200.0
2007-03-26 11:10:00,20.56,20.59,20.56,20.57,39600.0,17.8479,17.874,17.8479,17.8566,39600.0
2007-03-26 11:15:00,20.56,20.6,20.56,20.6,31100.0,17.8479,17.8827,17.8479,17.8827,31100.0
2007-03-26 11:20:00,20.6,20.6,20.57,20.57,14500.0,17.8827,17.8827,17.8566,17.8566,14500.0
2007-03-26 11:25:00,20.57,20.58,20.56,20.58,23300.0,17.8566,17.8653,17.8479,17.8653,23300.0
2007-03-26 11:30:00,20.58,20.61,20.58,20.59,31100.0,17.8653,17.8913,17.8653,17.874,31100.0
2007-03-26 11:35:00,20.58,20.58,20.56,20.57,12700.0,17.8653,17.8653,17.8479,17.8566,12700.0
2007-03-26 11:40:00,20.56,20.57,20.54,20.56,27800.0,17.8479,17.8566,17.8306,17.8479,27800.0
2007-03-26 11:45:00,20.55,20.56,20.54,20.56,19500.0,17.8392,17.8479,17.8306,17.8479,19500.0
2007-03-26 11:50:00,20.56,20.56,20.55,20.56,13200.0,17.8479,17.8479,17.8392,17.8479,13200.0
2007-03-26 11:55:00,20.55,20.56,20.55,20.56,11800.0,17.8392,17.8479,17.8392,17.8479,11800.0
2007-03-26 12:00:00,20.56,20.58,20.55,20.56,20400.0,17.8479,17.8653,17.8392,17.8479,20400.0
2007-03-26 12:05:00,20.56,20.59,20.55,20.55,25000.0,17.8479,17.874,17.8392,17.8392,25000.0
2007-03-26 12:10:00,20.55,20.56,20.55,20.55,11900.0,17.8392,17.8479,17.8392,17.8392,11900.0
2007-03-26 12:15:00,20.55,20.57,20.55,20.56,24400.0,17.8392,17.8566,17.8392,17.8479,24400.0
2007-03-26 12:20:00,20.56,20.59,20.55,20.58,12600.0,17.8479,17.874,17.8392,17.8653,12600.0
2007-03-26 12:25:00,20.58,20.61,20.58,20.6,24100.0,17.8653,17.8913,17.8653,17.8827,24100.0
2007-03-26 12:30:00,20.6,20.61,20.6,20.6,11600.0,17.8827,17.8913,17.8827,17.8827,11600.0
2007-03-26 12:35:00,20.61,20.61,20.6,20.61,9200.0,17.8913,17.8913,17.8827,17.8913,9200.0
2007-03-26 12:40:00,20.6,20.61,20.6,20.6,12700.0,17.8827,17.8913,17.8827,17.8827,12700.0
2007-03-26 12:45:00,20.6,20.61,20.6,20.6,7900.0,17.8827,17.8913,17.8827,17.8827,7900.0
2007-03-26 12:50:00,20.61,20.62,20.6,20.62,20000.0,17.8913,17.9,17.8827,17.9,20000.0
2007-03-26 12:55:00,20.62,20.62,20.6,20.61,10600.0,17.9,17.9,17.8827,17.8913,10600.0
2007-03-26 13:00:00,20.6,20.61,20.6,20.61,17300.0,17.8827,17.8913,17.8827,17.8913,17300.0
2007-03-26 13:05:00,20.61,20.62,20.61,20.61,14200.0,17.8913,17.9,17.8913,17.8913,14200.0
2007-03-26 13:10:00,20.61,20.62,20.6,20.61,13600.0,17.8913,17.9,17.8827,17.8913,13600.0
2007-03-26 13:15:00,20.61,20.62,20.6,20.61,11300.0,17.8913,17.9,17.8827,17.8913,11300.0
2007-03-26 13:20:00,20.61,20.62,20.59,20.6,13300.0,17.8913,17.9,17.874,17.8827,13300.0
2007-03-26 13:25:00,20.6,20.61,20.6,20.61,9500.0,17.8827,17.8913,17.8827,17.8913,9500.0
2007-03-26 13:30:00,20.6,20.63,20.6,20.62,20900.0,17.8827,17.9087,17.8827,17.9,20900.0
2007-03-26 13:35:00,20.63,20.63,20.61,20.61,7200.0,17.9087,17.9087,17.8913,17.8913,7200.0
2007-03-26 13:40:00,20.62,20.63,20.61,20.61,20600.0,17.9,17.9087,17.8913,17.8913,20600.0
2007-03-26 13:45:00,20.61,20.62,20.61,20.61,7400.0,17.8913,17.9,17.8913,17.8913,7400.0
2007-03-26 13:50:00,20.62,20.62,20.61,20.61,8900.0,17.9,17.9,17.8913,17.8913,8900.0
2007-03-26 13:55:00,20.61,20.62,20.61,20.61,7400.0,17.8913,17.9,17.8913,17.8913,7400.0
2007-03-26 14:00:00,20.62,20.63,20.61,20.62,13200.0,17.9,17.9087,17.8913,17.9,13200.0
2007-03-26 14:05:00,20.63,20.63,20.62,20.62,16000.0,17.9087,17.9087,17.9,17.9,16000.0
2007-03-26 14:10:00,20.62,20.63,20.62,20.63,8900.0,17.9,17.9087,17.9,17.9087,8900.0
2007-03-26 14:15:00,20.63,20.63,20.61,20.62,15100.0,17.9087,17.9087,17.8913,17.9,15100.0
2007-03-26 14:20:00,20.61,20.62,20.6,20.6,15600.0,17.8913,17.9,17.8827,17.8827,15600.0
2007-03-26 14:25:00,20.61,20.61,20.6,20.6,15800.0,17.8913,17.8913,17.8827,17.8827,15800.0
2007-03-26 14:30:00,20.61,20.61,20.6,20.6,11400.0,17.8913,17.8913,17.8827,17.8827,11400.0
2007-03-26 14:35:00,20.6,20.61,20.6,20.61,13700.0,17.8827,17.8913,17.8827,17.8913,13700.0
2007-03-26 14:40:00,20.6,20.61,20.6,20.6,29500.0,17.8827,17.8913,17.8827,17.8827,29500.0
2007-03-26 14:45:00,20.59,20.6,20.58,20.58,24500.0,17.874,17.8827,17.8653,17.8653,24500.0
2007-03-26 14:50:00,20.59,20.63,20.59,20.62,48400.0,17.874,17.9087,17.874,17.9,48400.0
2007-03-26 14:55:00,20.63,20.64,20.62,20.64,37000.0,17.9087,17.9174,17.9,17.9174,37000.0
2007-03-26 15:00:00,20.63,20.64,20.62,20.63,19000.0,17.9087,17.9174,17.9,17.9087,19000.0
2007-03-26 15:05:00,20.64,20.64,20.62,20.63,20200.0,17.9174,17.9174,17.9,17.9087,20200.0
2007-03-26 15:10:00,20.63,20.63,20.61,20.61,11600.0,17.9087,17.9087,17.8913,17.8913,11600.0
2007-03-26 15:15:00,20.61,20.61,20.6,20.6,15600.0,17.8913,17.8913,17.8827,17.8827,15600.0
2007-03-26 15:20:00,20.6,20.61,20.6,20.61,15500.0,17.8827,17.8913,17.8827,17.8913,15500.0
2007-03-26 15:25:00,20.6,20.65,20.6,20.65,44300.0,17.8827,17.9261,17.8827,17.9261,44300.0
2007-03-26 15:30:00,20.64,20.66,20.62,20.65,45300.0,17.9174,17.9347,17.9,17.9261,45300.0
2007-03-26 15:35:00,20.65,20.66,20.63,20.63,25900.0,17.9261,17.9347,17.9087,17.9087,25900.0
2007-03-26 15:40:00,20.63,20.64,20.6,20.6,31800.0,17.9087,17.9174,17.8827,17.8827,31800.0
2007-03-26 15:45:00,20.61,20.64,20.6,20.63,40100.0,17.8913,17.9174,17.8827,17.9087,40100.0
2007-03-26 15:50:00,20.64,20.65,20.62,20.63,34200.0,17.9174,17.9261,17.9,17.9087,34200.0
2007-03-26 15:55:00,20.63,20.65,20.6,20.64,65500.0,17.9087,17.9261,17.8827,17.9174,65500.0
2007-03-27 09:30:00,20.58,20.69,20.56,20.65,44400.0,17.8653,17.9608,17.8479,17.9261,44400.0
2007-03-27 09:35:00,20.66,20.72,20.62,20.69,30000.0,17.9347,17.9868,17.9,17.9608,30000.0
2007-03-27 09:40:00,20.7,20.73,20.69,20.73,37100.0,17.9695,17.9955,17.9608,17.9955,37100.0
2007-03-27 09:45:00,20.73,20.74,20.72,20.73,26500.0,17.9955,18.0042,17.9868,17.9955,26500.0
2007-03-27 09:50:00,20.73,20.74,20.72,20.73,22500.0,17.9955,18.0042,17.9868,17.9955,22500.0
2007-03-27 09:55:00,20.72,20.74,20.72,20.72,32200.0,17.9868,18.0042,17.9868,17.9868,32200.0
2007-03-27 10:00:00,20.72,20.74,20.71,20.74,73700.0,17.9868,18.0042,17.9781,18.0042,73700.0
2007-03-27 10:05:00,20.73,20.8,20.73,20.75,76200.0,17.9955,18.0563,17.9955,18.0129,76200.0
2007-03-27 10:10:00,20.75,20.75,20.71,20.71,29600.0,18.0129,18.0129,17.9781,17.9781,29600.0
2007-03-27 10:15:00,20.72,20.75,20.7,20.75,122100.0,17.9868,18.0129,17.9695,18.0129,122100.0
2007-03-27 10:20:00,20.74,20.77,20.74,20.76,34800.0,18.0042,18.0302,18.0042,18.0215,34800.0
2007-03-27 10:25:00,20.76,20.78,20.75,20.77,24900.0,18.0215,18.0389,18.0129,18.0302,24900.0
2007-03-27 10:30:00,20.77,20.78,20.75,20.77,37400.0,18.0302,18.0389,18.0129,18.0302,37400.0
2007-03-27 10:35:00,20.76,20.78,20.75,20.77,28900.0,18.0215,18.0389,18.0129,18.0302,28900.0
2007-03-27 10:40:00,20.77,20.79,20.77,20.78,32500.0,18.0302,18.0476,18.0302,18.0389,32500.0
2007-03-27 10:45:00,20.77,20.78,20.76,20.76,24100.0,18.0302,18.0389,18.0215,18.0215,24100.0
2007-03-27 10:50:00,20.75,20.78,20.75,20.78,31700.0,18.0129,18.0389,18.0129,18.0389,31700.0
2007-03-27 10:55:00,20.78,20.79,20.76,20.79,50600.0,18.0389,18.0476,18.0215,18.0476,50600.0
2007-03-27 11:00:00,20.79,20.79,20.75,20.75,31100.0,18.0476,18.0476,18.0129,18.0129,31100.0
2007-03-27 11:05:00,20.75,20.77,20.75,20.75,25100.0,18.0129,18.0302,18.0129,18.0129,25100.0
2007-03-27 11:10:00,20.75,20.78,20.75,20.78,26600.0,18.0129,18.0389,18.0129,18.0389,26600.0
2007-03-27 11:15:00,20.78,20.79,20.77,20.79,47800.0,18.0389,18.0476,18.0302,18.0476,47800.0
2007-03-27 11:20:00,20.78,20.79,20.77,20.78,27600.0,18.0389,18.0476,18.0302,18.0389,27600.0
2007-03-27 11:25:00,20.79,20.79,20.78,20.78,10000.0,18.0476,18.0476,18.0389,18.0389,10000.0
2007-03-27 11:30:00,20.78,20.79,20.77,20.78,25700.0,18.0389,18.0476,18.0302,18.0389,25700.0
2007-03-27 11:35:00,20.79,20.79,20.78,20.78,19900.0,18.0476,18.0476,18.0389,18.0389,19900.0
2007-03-27 11:40:00,20.78,20.82,20.78,20.82,62500.0,18.0389,18.0736,18.0389,18.0736,62500.0
2007-03-27 11:45:00,20.81,20.83,20.81,20.82,102600.0,18.065,18.0823,18.065,18.0736,102600.0
2007-03-27 11:50:00,20.83,20.85,20.82,20.83,31900.0,18.0823,18.0997,18.0736,18.0823,31900.0
2007-03-27 11:55:00,20.82,20.85,20.82,20.85,30200.0,18.0736,18.0997,18.0736,18.0997,30200.0
2007-03-27 12:00:00,20.84,20.86,20.82,20.84,59600.0,18.091,18.1084,18.0736,18.091,59600.0
2007-03-27 12:05:00,20.84,20.85,20.81,20.82,43400.0,18.091,18.0997,18.065,18.0736,43400.0
2007-03-27 12:10:00,20.82,20.84,20.82,20.84,8300.0,18.0736,18.091,18.0736,18.091,8300.0
2007-03-27 12:15:00,20.83,20.84,20.82,20.82,28100.0,18.0823,18.091,18.0736,18.0736,28100.0
2007-03-27 12:20:00,20.83,20.83,20.8,20.8,15800.0,18.0823,18.0823,18.0563,18.0563,15800.0
2007-03-27 12:25:00,20.8,20.8,20.76,20.76,20200.0,18.0563,18.0563,18.0215,18.0215,20200.0
2007-03-27 12:30:00,20.76,20.77,20.76,20.76,23700.0,18.0215,18.0302,18.0215,18.0215,23700.0
2007-03-27 12:35:00,20.76,20.77,20.75,20.75,16300.0,18.0215,18.0302,18.0129,18.0129,16300.0
2007-03-27 12:40:00,20.76,20.76,20.75,20.75,21300.0,18.0215,18.0215,18.0129,18.0129,21300.0
2007-03-27 12:45:00,20.75,20.76,20.73,20.74,44300.0,18.0129,18.0215,17.9955,18.0042,44300.0
2007-03-27 12:50:00,20.74,20.75,20.72,20.74,30500.0,18.0042,18.0129,17.9868,18.0042,30500.0
2007-03-27 12:55:00,20.73,20.74,20.73,20.74,17900.0,17.9955,18.0042,17.9955,18.0042,17900.0
2007-03-27 13:00:00,20.74,20.74,20.7,20.71,36600.0,18.0042,18.0042,17.9695,17.9781,36600.0
2007-03-27 13:05:00,20.7,20.74,20.7,20.73,25000.0,17.9695,18.0042,17.9695,17.9955,25000.0
2007-03-27 13:10:00,20.74,20.76,20.74,20.75,50200.0,18.0042,18.0215,18.0042,18.0129,50200.0
2007-03-27 13:15:00,20.75,20.75,20.72,20.72,28800.0,18.0129,18.0129,17.9868,17.9868,28800.0
2007-03-27 13:20:00,20.71,20.71,20.68,20.69,66800.0,17.9781,17.9781,17.9521,17.9608,66800.0
2007-03-27 13:25:00,20.68,20.7,20.67,20.69,59000.0,17.9521,17.9695,17.9434,17.9608,59000.0
2007-03-27 13:30:00,20.7,20.7,20.68,20.68,19400.0,17.9695,17.9695,17.9521,17.9521,19400.0
2007-03-27 13:35:00,20.68,20.69,20.68,20.68,7400.0,17.9521,17.9608,17.9521,17.9521,7400.0
2007-03-27 13:40:00,20.68,20.69,20.68,20.69,4000.0,17.9521,17.9608,17.9521,17.9608,4000.0
2007-03-27 13:45:00,20.69,20.69,20.68,20.69,7100.0,17.9608,17.9608,17.9521,17.9608,7100.0
2007-03-27 13:50:00,20.68,20.69,20.68,20.68,11000.0,17.9521,17.9608,17.9521,17.9521,11000.0
2007-03-27 13:55:00,20.67,20.68,20.65,20.65,19800.0,17.9434,17.9521,17.9261,17.9261,19800.0
2007-03-27 14:00:00,20.65,20.66,20.64,20.64,22700.0,17.9261,17.9347,17.9174,17.9174,22700.0
2007-03-27 14:05:00,20.65,20.65,20.6,20.61,16700.0,17.9261,17.9261,17.8827,17.8913,16700.0
2007-03-27 14:10:00,20.6,20.61,20.56,20.57,26100.0,17.8827,17.8913,17.8479,17.8566,26100.0
2007-03-27 14:15:00,20.57,20.58,20.56,20.58,14300.0,17.8566,17.8653,17.8479,17.8653,14300.0
2007-03-27 14:20:00,20.58,20.59,20.57,20.59,17000.0,17.8653,17.874,17.8566,17.874,17000.0
2007-03-27 14:25:00,20.59,20.63,20.58,20.58,97900.0,17.874,17.9087,17.8653,17.8653,97900.0
2007-03-27 14:30:00,20.58,20.6,20.58,20.59,27200.0,17.8653,17.8827,17.8653,17.874,27200.0
2007-03-27 14:35:00,20.58,20.59,20.57,20.59,55200.0,17.8653,17.874,17.8566,17.874,55200.0
2007-03-27 14:40:00,20.59,20.64,20.58,20.62,29900.0,17.874,17.9174,17.8653,17.9,29900.0
2007-03-27 14:45:00,20.62,20.63,20.59,20.59,18600.0,17.9,17.9087,17.874,17.874,18600.0
2007-03-27 14:50:00,20.6,20.6,20.57,20.59,15600.0,17.8827,17.8827,17.8566,17.874,15600.0
2007-03-27 14:55:00,20.58,20.64,20.58,20.63,129200.0,17.8653,17.9174,17.8653,17.9087,129200.0
2007-03-27 15:00:00,20.62,20.63,20.57,20.58,64400.0,17.9,17.9087,17.8566,17.8653,64400.0
2007-03-27 15:05:00,20.59,20.63,20.59,20.61,45200.0,17.874,17.9087,17.874,17.8913,45200.0
2007-03-27 15:10:00,20.6,20.63,20.59,20.62,18900.0,17.8827,17.9087,17.874,17.9,18900.0
2007-03-27 15:15:00,20.63,20.63,20.59,20.6,33100.0,17.9087,17.9087,17.874,17.8827,33100.0
2007-03-27 15:20:00,20.6,20.6,20.58,20.59,12000.0,17.8827,17.8827,17.8653,17.874,12000.0
2007-03-27 15:25:00,20.59,20.62,20.56,20.58,50400.0,17.874,17.9,17.8479,17.8653,50400.0
2007-03-27 15:30:00,20.58,20.6,20.58,20.59,12500.0,17.8653,17.8827,17.8653,17.874,12500.0
2007-03-27 15:35:00,20.6,20.61,20.57,20.57,21200.0,17.8827,17.8913,17.8566,17.8566,21200.0
2007-03-27 15:40:00,20.57,20.57,20.5,20.52,60900.0,17.8566,17.8566,17.7958,17.8132,60900.0
2007-03-27 15:45:00,20.52,20.56,20.5,20.54,53700.0,17.8132,17.8479,17.7958,17.8306,53700.0
2007-03-27 15:50:00,20.54,20.56,20.54,20.54,27700.0,17.8306,17.8479,17.8306,17.8306,27700.0
2007-03-27 15:55:00,20.54,20.57,20.49,20.54,116700.0,17.8306,17.8566,17.7872,17.8306,116700.0
2007-03-28 09:30:00,20.4,20.43,20.36,20.36,18200.0,17.709,17.7351,17.6743,17.6743,18200.0
2007-03-28 09:35:00,20.36,20.4,20.34,20.39,24800.0,17.6743,17.709,17.6569,17.7004,24800.0
2007-03-28 09:40:00,20.39,20.39,20.31,20.36,50200.0,17.7004,17.7004,17.6309,17.6743,50200.0
2007-03-28 09:45:00,20.36,20.38,20.33,20.33,18900.0,17.6743,17.6917,17.6483,17.6483,18900.0
2007-03-28 09:50:00,20.34,20.4,20.33,20.39,30900.0,17.6569,17.709,17.6483,17.7004,30900.0
2007-03-28 09:55:00,20.39,20.4,20.37,20.38,27400.0,17.7004,17.709,17.683,17.6917,27400.0
2007-03-28 10:00:00,20.37,20.39,20.37,20.39,10800.0,17.683,17.7004,17.683,17.7004,10800.0
2007-03-28 10:05:00,20.39,20.4,20.38,20.4,21800.0,17.7004,17.709,17.6917,17.709,21800.0
2007-03-28 10:10:00,20.39,20.4,20.32,20.32,56000.0,17.7004,17.709,17.6396,17.6396,56000.0
2007-03-28 10:15:00,20.31,20.33,20.25,20.28,52800.0,17.6309,17.6483,17.5788,17.6049,52800.0
2007-03-28 10:20:00,20.28,20.34,20.27,20.34,30200.0,17.6049,17.6569,17.5962,17.6569,30200.0
2007-03-28 10:25:00,20.34,20.35,20.33,20.34,32900.0,17.6569,17.6656,17.6483,17.6569,32900.0
2007-03-28 10:30:00,20.33,20.33,20.26,20.28,27700.0,17.6483,17.6483,17.5875,17.6049,27700.0
2007-03-28 10:35:00,20.27,20.33,20.26,20.32,36800.0,17.5962,17.6483,17.5875,17.6396,36800.0
2007-03-28 10:40:00,20.32,20.34,20.31,20.31,16800.0,17.6396,17.6569,17.6309,17.6309,16800.0
2007-03-28 10:45:00,20.3,20.31,20.27,20.29,15600.0,17.6222,17.6309,17.5962,17.6135,15600.0
2007-03-28 10:50:00,20.3,20.31,20.29,20.3,32600.0,17.6222,17.6309,17.6135,17.6222,32600.0
2007-03-28 10:55:00,20.31,20.31,20.29,20.31,19200.0,17.6309,17.6309,17.6135,17.6309,19200.0
2007-03-28 11:00:00,20.3,20.3,20.29,20.3,12500.0,17.6222,17.6222,17.6135,17.6222,12500.0
2007-03-28 11:05:00,20.3,20.35,20.29,20.34,26500.0,17.6222,17.6656,17.6135,17.6569,26500.0
2007-03-28 11:10:00,20.35,20.36,20.34,20.35,34700.0,17.6656,17.6743,17.6569,17.6656,34700.0
2007-03-28 11:15:00,20.34,20.35,20.34,20.35,11700.0,17.6569,17.6656,17.6569,17.6656,11700.0
2007-03-28 11:20:00,20.35,20.36,20.35,20.36,16300.0,17.6656,17.6743,17.6656,17.6743,16300.0
2007-03-28 11:25:00,20.36,20.44,20.35,20.42,29200.0,17.6743,17.7438,17.6656,17.7264,29200.0
2007-03-28 11:30:00,20.44,20.48,20.43,20.48,19900.0,17.7438,17.7785,17.7351,17.7785,19900.0
2007-03-28 11:35:00,20.49,20.49,20.46,20.46,24300.0,17.7872,17.7872,17.7611,17.7611,24300.0
2007-03-28 11:40:00,20.46,20.47,20.46,20.46,7100.0,17.7611,17.7698,17.7611,17.7611,7100.0
2007-03-28 11:45:00,20.45,20.46,20.44,20.45,13100.0,17.7524,17.7611,17.7438,17.7524,13100.0
2007-03-28 11:50:00,20.45,20.45,20.43,20.44,21000.0,17.7524,17.7524,17.7351,17.7438,21000.0
2007-03-28 11:55:00,20.44,20.45,20.43,20.45,6500.0,17.7438,17.7524,17.7351,17.7524,6500.0
2007-03-28 12:00:00,20.45,20.45,20.44,20.45,29700.0,17.7524,17.7524,17.7438,17.7524,29700.0
2007-03-28 12:05:00,20.45,20.58,20.45,20.54,171800.0,17.7524,17.8653,17.7524,17.8306,171800.0
2007-03-28 12:10:00,20.53,20.71,20.53,20.68,80600.0,17.8219,17.9781,17.8219,17.9521,80600.0
2007-03-28 12:15:00,20.67,20.75,20.65,20.75,83500.0,17.9434,18.0129,17.9261,18.0129,83500.0
2007-03-28 12:20:00,20.74,20.77,20.66,20.77,169300.0,18.0042,18.0302,17.9347,18.0302,169300.0
2007-03-28 12:25:00,20.77,20.83,20.77,20.81,78000.0,18.0302,18.0823,18.0302,18.065,78000.0
2007-03-28 12:30:00,20.81,20.81,20.71,20.75,54800.0,18.065,18.065,17.9781,18.0129,54800.0
2007-03-28 12:35:00,20.75,20.75,20.69,20.7,20400.0,18.0129,18.0129,17.9608,17.9695,20400.0
2007-03-28 12:40:00,20.7,20.7,20.61,20.62,11500.0,17.9695,17.9695,17.8913,17.9,11500.0
2007-03-28 12:45:00,20.61,20.64,20.61,20.63,8400.0,17.8913,17.9174,17.8913,17.9087,8400.0
2007-03-28 12:50:00,20.63,20.63,20.61,20.61,10000.0,17.9087,17.9087,17.8913,17.8913,10000.0
2007-03-28 12:55:00,20.61,20.62,20.61,20.62,3000.0,17.8913,17.9,17.8913,17.9,3000.0
2007-03-28 13:00:00,20.61,20.62,20.57,20.57,19600.0,17.8913,17.9,17.8566,17.8566,19600.0
2007-03-28 13:05:00,20.57,20.59,20.57,20.59,6900.0,17.8566,17.874,17.8566,17.874,6900.0
2007-03-28 13:10:00,20.59,20.62,20.58,20.58,14800.0,17.874,17.9,17.8653,17.8653,14800.0
2007-03-28 13:15:00,20.58,20.6,20.58,20.6,5100.0,17.8653,17.8827,17.8653,17.8827,5100.0
2007-03-28 13:20:00,20.6,20.61,20.58,20.6,72100.0,17.8827,17.8913,17.8653,17.8827,72100.0
2007-03-28 13:25:00,20.61,20.62,20.57,20.6,37900.0,17.8913,17.9,17.8566,17.8827,37900.0
2007-03-28 13:30:00,20.6,20.62,20.58,20.62,18200.0,17.8827,17.9,17.8653,17.9,18200.0
2007-03-28 13:35:00,20.62,20.63,20.58,20.63,68400.0,17.9,17.9087,17.8653,17.9087,68400.0
2007-03-28 13:40:00,20.63,20.63,20.6,20.63,11400.0,17.9087,17.9087,17.8827,17.9087,11400.0
2007-03-28 13:45:00,20.63,20.64,20.62,20.64,5400.0,17.9087,17.9174,17.9,17.9174,5400.0
2007-03-28 13:50:00,20.64,20.64,20.6,20.6,10100.0,17.9174,17.9174,17.8827,17.8827,10100.0
2007-03-28 13:55:00,20.6,20.62,20.6,20.6,10100.0,17.8827,17.9,17.8827,17.8827,10100.0
2007-03-28 14:00:00,20.61,20.62,20.6,20.61,12700.0,17.8913,17.9,17.8827,17.8913,12700.0
2007-03-28 14:05:00,20.61,20.62,20.6,20.6,8800.0,17.8913,17.9,17.8827,17.8827,8800.0
2007-03-28 14:10:00,20.61,20.61,20.58,20.58,29400.0,17.8913,17.8913,17.8653,17.8653,29400.0
2007-03-28 14:15:00,20.58,20.59,20.56,20.56,18500.0,17.8653,17.874,17.8479,17.8479,18500.0
2007-03-28 14:20:00,20.56,20.57,20.55,20.56,10100.0,17.8479,17.8566,17.8392,17.8479,10100.0
2007-03-28 14:25:00,20.56,20.59,20.56,20.58,32800.0,17.8479,17.874,17.8479,17.8653,32800.0
2007-03-28 14:30:00,20.58,20.59,20.57,20.58,20100.0,17.8653,17.874,17.8566,17.8653,20100.0
2007-03-28 14:35:00,20.59,20.61,20.58,20.6,28500.0,17.874,17.8913,17.8653,17.8827,28500.0
2007-03-28 14:40:00,20.61,20.61,20.6,20.61,9000.0,17.8913,17.8913,17.8827,17.8913,9000.0
2007-03-28 14:45:00,20.61,20.67,20.6,20.67,47400.0,17.8913,17.9434,17.8827,17.9434,47400.0
2007-03-28 14:50:00,20.65,20.66,20.62,20.62,15900.0,17.9261,17.9347,17.9,17.9,15900.0
2007-03-28 14:55:00,20.63,20.64,20.62,20.63,15500.0,17.9087,17.9174,17.9,17.9087,15500.0
2007-03-28 15:00:00,20.64,20.64,20.6,20.61,19600.0,17.9174,17.9174,17.8827,17.8913,19600.0
2007-03-28 15:05:00,20.61,20.61,20.6,20.61,19300.0,17.8913,17.8913,17.8827,17.8913,19300.0
2007-03-28 15:10:00,20.61,20.65,20.61,20.64,23500.0,17.8913,17.9261,17.8913,17.9174,23500.0
2007-03-28 15:15:00,20.64,20.65,20.63,20.65,26000.0,17.9174,17.9261,17.9087,17.9261,26000.0
2007-03-28 15:20:00,20.65,20.65,20.62,20.63,25400.0,17.9261,17.9261,17.9,17.9087,25400.0
2007-03-28 15:25:00,20.62,20.65,20.62,20.64,23500.0,17.9,17.9261,17.9,17.9174,23500.0
2007-03-28 15:30:00,20.64,20.65,20.6,20.6,24800.0,17.9174,17.9261,17.8827,17.8827,24800.0
2007-03-28 15:35:00,20.61,20.61,20.59,20.6,48100.0,17.8913,17.8913,17.874,17.8827,48100.0
2007-03-28 15:40:00,20.59,20.63,20.59,20.61,27700.0,17.874,17.9087,17.874,17.8913,27700.0
2007-03-28 15:45:00,20.61,20.61,20.6,20.6,23400.0,17.8913,17.8913,17.8827,17.8827,23400.0
2007-03-28 15:50:00,20.6,20.61,20.56,20.57,88200.0,17.8827,17.8913,17.8479,17.8566,88200.0
2007-03-28 15:55:00,20.57,21.55,20.54,20.56,140900.0,17.8566,18.7073,17.8306,17.8479,140900.0
2007-03-29 09:30:00,20.73,20.86,20.64,20.86,107500.0,17.9955,18.1084,17.9174,18.1084,107500.0
2007-03-29 09:35:00,20.87,20.87,20.69,20.79,23000.0,18.117,18.117,17.9608,18.0476,23000.0
2007-03-29 09:40:00,20.79,20.9,20.79,20.9,276800.0,18.0476,18.1431,18.0476,18.1431,276800.0
2007-03-29 09:45:00,20.9,20.91,20.87,20.91,18700.0,18.1431,18.1518,18.117,18.1518,18700.0
2007-03-29 09:50:00,20.91,20.93,20.9,20.91,25700.0,18.1518,18.1691,18.1431,18.1518,25700.0
2007-03-29 09:55:00,20.91,20.91,20.82,20.87,43000.0,18.1518,18.1518,18.0736,18.117,43000.0
2007-03-29 10:00:00,20.86,20.87,20.81,20.82,9800.0,18.1084,18.117,18.065,18.0736,9800.0
2007-03-29 10:05:00,20.82,20.84,20.82,20.83,9100.0,18.0736,18.091,18.0736,18.0823,9100.0
2007-03-29 10:10:00,20.83,20.86,20.83,20.85,12400.0,18.0823,18.1084,18.0823,18.0997,12400.0
2007-03-29 10:15:00,20.84,20.89,20.84,20.86,17700.0,18.091,18.1344,18.091,18.1084,17700.0
2007-03-29 10:20:00,20.86,20.87,20.84,20.85,10100.0,18.1084,18.117,18.091,18.0997,10100.0
2007-03-29 10:25:00,20.85,20.85,20.84,20.84,6200.0,18.0997,18.0997,18.091,18.091,6200.0
2007-03-29 10:30:00,20.84,20.84,20.8,20.81,11900.0,18.091,18.091,18.0563,18.065,11900.0
2007-03-29 10:35:00,20.8,20.81,20.76,20.77,17000.0,18.0563,18.065,18.0215,18.0302,17000.0
2007-03-29 10:40:00,20.76,20.77,20.7,20.7,18900.0,18.0215,18.0302,17.9695,17.9695,18900.0
2007-03-29 10:45:00,20.7,20.74,20.7,20.72,19500.0,17.9695,18.0042,17.9695,17.9868,19500.0
2007-03-29 10:50:00,20.72,20.73,20.66,20.67,31300.0,17.9868,17.9955,17.9347,17.9434,31300.0
2007-03-29 10:55:00,20.67,20.71,20.66,20.7,25700.0,17.9434,17.9781,17.9347,17.9695,25700.0
2007-03-29 11:00:00,20.7,20.7,20.67,20.68,38200.0,17.9695,17.9695,17.9434,17.9521,38200.0
2007-03-29 11:05:00,20.69,20.69,20.68,20.69,27900.0,17.9608,17.9608,17.9521,17.9608,27900.0
2007-03-29 11:10:00,20.69,20.69,20.68,20.68,12800.0,17.9608,17.9608,17.9521,17.9521,12800.0
2007-03-29 11:15:00,20.68,20.69,20.68,20.68,16400.0,17.9521,17.9608,17.9521,17.9521,16400.0
2007-03-29 11:20:00,20.68,20.69,20.67,20.68,24300.0,17.9521,17.9608,17.9434,17.9521,24300.0
2007-03-29 11:25:00,20.68,20.75,20.68,20.74,28000.0,17.9521,18.0129,17.9521,18.0042,28000.0
2007-03-29 11:30:00,20.74,20.77,20.74,20.76,13800.0,18.0042,18.0302,18.0042,18.0215,13800.0
2007-03-29 11:35:00,20.77,20.84,20.77,20.84,23400.0,18.0302,18.091,18.0302,18.091,23400.0
2007-03-29 11:40:00,20.85,20.87,20.84,20.85,14900.0,18.0997,18.117,18.091,18.0997,14900.0
2007-03-29 11:45:00,20.85,20.85,20.82,20.82,10400.0,18.0997,18.0997,18.0736,18.0736,10400.0
2007-03-29 11:50:00,20.82,20.82,20.78,20.78,16200.0,18.0736,18.0736,18.0389,18.0389,16200.0
2007-03-29 11:55:00,20.78,20.78,20.76,20.76,12800.0,18.0389,18.0389,18.0215,18.0215,12800.0
2007-03-29 12:00:00,20.76,20.8,20.76,20.8,20100.0,18.0215,18.0563,18.0215,18.0563,20100.0
2007-03-29 12:05:00,20.8,20.82,20.8,20.8,7200.0,18.0563,18.0736,18.0563,18.0563,7200.0
2007-03-29 12:10:00,20.81,20.84,20.8,20.8,256100.0,18.065,18.091,18.0563,18.0563,256100.0
2007-03-29 12:15:00,20.8,20.82,20.8,20.82,11600.0,18.0563,18.0736,18.0563,18.0736,11600.0
2007-03-29 12:20:00,20.82,20.83,20.8,20.8,8300.0,18.0736,18.0823,18.0563,18.0563,8300.0
2007-03-29 12:25:00,20.81,20.81,20.8,20.8,10200.0,18.065,18.065,18.0563,18.0563,10200.0
2007-03-29 12:30:00,20.8,20.81,20.8,20.8,13100.0,18.0563,18.065,18.0563,18.0563,13100.0
2007-03-29 12:35:00,20.81,20.81,20.8,20.8,5000.0,18.065,18.065,18.0563,18.0563,5000.0
2007-03-29 12:40:00,20.8,20.82,20.8,20.81,12000.0,18.0563,18.0736,18.0563,18.065,12000.0
2007-03-29 12:45:00,20.81,20.84,20.8,20.84,8500.0,18.065,18.091,18.0563,18.091,8500.0
2007-03-29 12:50:00,20.84,20.84,20.81,20.81,13800.0,18.091,18.091,18.065,18.065,13800.0
2007-03-29 12:55:00,20.81,20.82,20.8,20.81,11400.0,18.065,18.0736,18.0563,18.065,11400.0
2007-03-29 13:00:00,20.81,20.85,20.8,20.85,31000.0,18.065,18.0997,18.0563,18.0997,31000.0
2007-03-29 13:05:00,20.85,20.87,20.84,20.86,10600.0,18.0997,18.117,18.091,18.1084,10600.0
2007-03-29 13:10:00,20.87,20.87,20.86,20.87,15300.0,18.117,18.117,18.1084,18.117,15300.0
2007-03-29 13:15:00,20.86,20.87,20.84,20.84,22200.0,18.1084,18.117,18.091,18.091,22200.0
2007-03-29 13:20:00,20.84,20.85,20.81,20.81,10200.0,18.091,18.0997,18.065,18.065,10200.0
2007-03-29 13:25:00,20.81,20.82,20.81,20.82,14400.0,18.065,18.0736,18.065,18.0736,14400.0
2007-03-29 13:30:00,20.82,20.83,20.81,20.81,10300.0,18.0736,18.0823,18.065,18.065,10300.0
2007-03-29 13:35:00,20.82,20.85,20.81,20.84,30700.0,18.0736,18.0997,18.065,18.091,30700.0
2007-03-29 13:40:00,20.84,20.87,20.83,20.85,35300.0,18.091,18.117,18.0823,18.0997,35300.0
2007-03-29 13:45:00,20.84,20.85,20.82,20.82,24900.0,18.091,18.0997,18.0736,18.0736,24900.0
2007-03-29 13:50:00,20.82,20.82,20.8,20.8,8700.0,18.0736,18.0736,18.0563,18.0563,8700.0
2007-03-29 13:55:00,20.8,20.81,20.8,20.8,7100.0,18.0563,18.065,18.0563,18.0563,7100.0
2007-03-29 14:00:00,20.8,20.81,20.8,20.8,11100.0,18.0563,18.065,18.0563,18.0563,11100.0
2007-03-29 14:05:00,20.8,20.8,20.75,20.75,28500.0,18.0563,18.0563,18.0129,18.0129,28500.0
2007-03-29 14:10:00,20.76,20.78,20.75,20.77,21600.0,18.0215,18.0389,18.0129,18.0302,21600.0
2007-03-29 14:15:00,20.77,20.77,20.75,20.76,10800.0,18.0302,18.0302,18.0129,18.0215,10800.0
2007-03-29 14:20:00,20.76,20.78,20.76,20.76,17000.0,18.0215,18.0389,18.0215,18.0215,17000.0
2007-03-29 14:25:00,20.76,20.77,20.76,20.76,8900.0,18.0215,18.0302,18.0215,18.0215,8900.0
2007-03-29 14:30:00,20.76,20.76,20.75,20.76,7000.0,18.0215,18.0215,18.0129,18.0215,7000.0
2007-03-29 14:35:00,20.75,20.76,20.75,20.76,7900.0,18.0129,18.0215,18.0129,18.0215,7900.0
2007-03-29 14:40:00,20.76,20.79,20.75,20.79,22200.0,18.0215,18.0476,18.0129,18.0476,22200.0
2007-03-29 14:45:00,20.79,20.8,20.76,20.76,19300.0,18.0476,18.0563,18.0215,18.0215,19300.0
2007-03-29 14:50:00,20.75,20.77,20.75,20.77,9400.0,18.0129,18.0302,18.0129,18.0302,9400.0
2007-03-29 14:55:00,20.77,20.78,20.77,20.77,6200.0,18.0302,18.0389,18.0302,18.0302,6200.0
2007-03-29 15:00:00,20.78,20.79,20.76,20.77,14900.0,18.0389,18.0476,18.0215,18.0302,14900.0
2007-03-29 15:05:00,20.78,20.79,20.76,20.76,20000.0,18.0389,18.0476,18.0215,18.0215,20000.0
2007-03-29 15:10:00,20.76,20.79,20.75,20.78,13200.0,18.0215,18.0476,18.0129,18.0389,13200.0
2007-03-29 15:15:00,20.79,20.79,20.78,20.78,17400.0,18.0476,18.0476,18.0389,18.0389,17400.0
2007-03-29 15:20:00,20.78,20.82,20.78,20.82,140600.0,18.0389,18.0736,18.0389,18.0736,140600.0
2007-03-29 15:25:00,20.82,20.83,20.81,20.82,22000.0,18.0736,18.0823,18.065,18.0736,22000.0
2007-03-29 15:30:00,20.82,20.83,20.81,20.82,19100.0,18.0736,18.0823,18.065,18.0736,19100.0
2007-03-29 15:35:00,20.82,20.83,20.81,20.82,29900.0,18.0736,18.0823,18.065,18.0736,29900.0
2007-03-29 15:40:00,20.83,20.84,20.81,20.83,30200.0,18.0823,18.091,18.065,18.0823,30200.0
2007-03-29 15:45:00,20.82,20.85,20.82,20.84,65100.0,18.0736,18.0997,18.0736,18.091,65100.0
2007-03-29 15:50:00,20.84,20.84,20.81,20.82,41100.0,18.091,18.091,18.065,18.0736,41100.0
2007-03-29 15:55:00,20.83,20.84,20.8,20.8,55900.0,18.0823,18.091,18.0563,18.0563,55900.0
2007-03-30 09:30:00,20.9,20.93,20.83,20.89,30100.0,18.1431,18.1691,18.0823,18.1344,30100.0
2007-03-30 09:35:00,20.9,20.9,20.83,20.86,21500.0,18.1431,18.1431,18.0823,18.1084,21500.0
2007-03-30 09:40:00,20.85,20.97,20.85,20.88,41700.0,18.0997,18.2038,18.0997,18.1257,41700.0
2007-03-30 09:45:00,20.88,20.94,20.88,20.9,41500.0,18.1257,18.1778,18.1257,18.1431,41500.0
2007-03-30 09:50:00,20.9,20.96,20.86,20.92,41800.0,18.1431,18.1952,18.1084,18.1604,41800.0
2007-03-30 09:55:00,20.92,20.96,20.86,20.95,64300.0,18.1604,18.1952,18.1084,18.1865,64300.0
2007-03-30 10:00:00,20.95,21.02,20.95,20.98,144500.0,18.1865,18.2472,18.1865,18.2125,144500.0
2007-03-30 10:05:00,20.98,21.05,20.94,21.04,67900.0,18.2125,18.2733,18.1778,18.2646,67900.0
2007-03-30 10:10:00,21.05,21.08,21.01,21.06,73800.0,18.2733,18.2993,18.2386,18.282,73800.0
2007-03-30 10:15:00,21.05,21.15,21.05,21.14,92900.0,18.2733,18.3601,18.2733,18.3514,92900.0
2007-03-30 10:20:00,21.14,21.2,21.13,21.2,62200.0,18.3514,18.4035,18.3427,18.4035,62200.0
2007-03-30 10:25:00,21.2,21.27,21.19,21.27,63400.0,18.4035,18.4643,18.3948,18.4643,63400.0
2007-03-30 10:30:00,21.26,21.26,21.18,21.23,49900.0,18.4556,18.4556,18.3861,18.4295,49900.0
2007-03-30 10:35:00,21.23,21.31,21.23,21.3,72700.0,18.4295,18.499,18.4295,18.4903,72700.0
2007-03-30 10:40:00,21.31,21.31,21.27,21.28,20600.0,18.499,18.499,18.4643,18.473,20600.0
2007-03-30 10:45:00,21.27,21.27,21.23,21.25,32300.0,18.4643,18.4643,18.4295,18.4469,32300.0
2007-03-30 10:50:00,21.25,21.28,21.23,21.27,56800.0,18.4469,18.473,18.4295,18.4643,56800.0
2007-03-30 10:55:00,21.27,21.28,21.26,21.28,59000.0,18.4643,18.473,18.4556,18.473,59000.0
2007-03-30 11:00:00,21.28,21.28,21.27,21.27,26200.0,18.473,18.473,18.4643,18.4643,26200.0
2007-03-30 11:05:00,21.28,21.28,21.26,21.27,14300.0,18.473,18.473,18.4556,18.4643,14300.0
2007-03-30 11:10:00,21.26,21.27,21.25,21.25,19400.0,18.4556,18.4643,18.4469,18.4469,19400.0
2007-03-30 11:15:00,21.25,21.26,21.22,21.25,42500.0,18.4469,18.4556,18.4209,18.4469,42500.0
2007-03-30 11:20:00,21.24,21.26,21.23,21.23,23600.0,18.4382,18.4556,18.4295,18.4295,23600.0
2007-03-30 11:25:00,21.23,21.28,21.23,21.26,41800.0,18.4295,18.473,18.4295,18.4556,41800.0
2007-03-30 11:30:00,21.26,21.27,21.18,21.22,61700.0,18.4556,18.4643,18.3861,18.4209,61700.0
2007-03-30 11:35:00,21.23,21.27,21.21,21.22,66100.0,18.4295,18.4643,18.4122,18.4209,66100.0
2007-03-30 11:40:00,21.21,21.22,21.11,21.11,78700.0,18.4122,18.4209,18.3254,18.3254,78700.0
2007-03-30 11:45:00,21.12,21.14,20.98,21.01,116100.0,18.3341,18.3514,18.2125,18.2386,116100.0
2007-03-30 11:50:00,21.06,21.24,21.05,21.21,84300.0,18.282,18.4382,18.2733,18.4122,84300.0
2007-03-30 11:55:00,21.22,21.28,21.2,21.2,64400.0,18.4209,18.473,18.4035,18.4035,64400.0
2007-03-30 12:00:00,21.2,21.2,21.12,21.12,35200.0,18.4035,18.4035,18.3341,18.3341,35200.0
2007-03-30 12:05:00,21.12,21.2,21.1,21.14,41700.0,18.3341,18.4035,18.3167,18.3514,41700.0
2007-03-30 12:10:00,21.14,21.2,21.14,21.19,18000.0,18.3514,18.4035,18.3514,18.3948,18000.0
2007-03-30 12:15:00,21.19,21.19,21.13,21.15,13500.0,18.3948,18.3948,18.3427,18.3601,13500.0
2007-03-30 12:20:00,21.15,21.15,21.1,21.11,18700.0,18.3601,18.3601,18.3167,18.3254,18700.0
2007-03-30 12:25:00,21.11,21.14,21.09,21.1,29500.0,18.3254,18.3514,18.308,18.3167,29500.0
2007-03-30 12:30:00,21.1,21.15,21.08,21.15,27900.0,18.3167,18.3601,18.2993,18.3601,27900.0
2007-03-30 12:35:00,21.15,21.21,21.15,21.18,26200.0,18.3601,18.4122,18.3601,18.3861,26200.0
2007-03-30 12:40:00,21.17,21.17,21.14,21.14,13500.0,18.3775,18.3775,18.3514,18.3514,13500.0
2007-03-30 12:45:00,21.13,21.13,21.08,21.1,15400.0,18.3427,18.3427,18.2993,18.3167,15400.0
2007-03-30 12:50:00,21.1,21.1,21.07,21.07,16000.0,18.3167,18.3167,18.2907,18.2907,16000.0
2007-03-30 12:55:00,21.07,21.07,21.05,21.07,24700.0,18.2907,18.2907,18.2733,18.2907,24700.0
2007-03-30 13:00:00,21.08,21.08,21.03,21.03,13000.0,18.2993,18.2993,18.2559,18.2559,13000.0
2007-03-30 13:05:00,21.04,21.13,21.04,21.11,30300.0,18.2646,18.3427,18.2646,18.3254,30300.0
2007-03-30 13:10:00,21.11,21.12,21.08,21.08,13900.0,18.3254,18.3341,18.2993,18.2993,13900.0
2007-03-30 13:15:00,21.07,21.08,21.06,21.06,4200.0,18.2907,18.2993,18.282,18.282,4200.0
2007-03-30 13:20:00,21.07,21.07,21.02,21.02,12000.0,18.2907,18.2907,18.2472,18.2472,12000.0
2007-03-30 13:25:00,21.02,21.03,21.02,21.02,6500.0,18.2472,18.2559,18.2472,18.2472,6500.0
2007-03-30 13:30:00,21.03,21.07,21.03,21.06,20500.0,18.2559,18.2907,18.2559,18.282,20500.0
2007-03-30 13:35:00,21.07,21.07,21.06,21.06,7400.0,18.2907,18.2907,18.282,18.282,7400.0
2007-03-30 13:40:00,21.07,21.07,21.02,21.02,18700.0,18.2907,18.2907,18.2472,18.2472,18700.0
2007-03-30 13:45:00,21.03,21.03,21.0,21.0,4500.0,18.2559,18.2559,18.2299,18.2299,4500.0
2007-03-30 13:50:00,21.01,21.01,21.0,21.01,10400.0,18.2386,18.2386,18.2299,18.2386,10400.0
2007-03-30 13:55:00,21.0,21.02,21.0,21.01,9200.0,18.2299,18.2472,18.2299,18.2386,9200.0
2007-03-30 14:00:00,21.01,21.06,21.01,21.03,17600.0,18.2386,18.282,18.2386,18.2559,17600.0
2007-03-30 14:05:00,21.04,21.05,21.02,21.02,14500.0,18.2646,18.2733,18.2472,18.2472,14500.0
2007-03-30 14:10:00,21.02,21.13,21.02,21.13,38000.0,18.2472,18.3427,18.2472,18.3427,38000.0
2007-03-30 14:15:00,21.13,21.14,21.1,21.1,11300.0,18.3427,18.3514,18.3167,18.3167,11300.0
2007-03-30 14:20:00,21.1,21.1,21.05,21.05,16800.0,18.3167,18.3167,18.2733,18.2733,16800.0
2007-03-30 14:25:00,21.05,21.11,21.05,21.09,20600.0,18.2733,18.3254,18.2733,18.308,20600.0
2007-03-30 14:30:00,21.08,21.09,21.06,21.07,15400.0,18.2993,18.308,18.282,18.2907,15400.0
2007-03-30 14:35:00,21.07,21.12,21.06,21.1,27000.0,18.2907,18.3341,18.282,18.3167,27000.0
2007-03-30 14:40:00,21.11,21.15,21.1,21.1,27300.0,18.3254,18.3601,18.3167,18.3167,27300.0
2007-03-30 14:45:00,21.1,21.11,21.1,21.1,13000.0,18.3167,18.3254,18.3167,18.3167,13000.0
2007-03-30 14:50:00,21.1,21.11,21.05,21.05,20900.0,18.3167,18.3254,18.2733,18.2733,20900.0
2007-03-30 14:55:00,21.06,21.06,21.05,21.05,17400.0,18.282,18.282,18.2733,18.2733,17400.0
2007-03-30 15:00:00,21.05,21.06,21.05,21.05,17100.0,18.2733,18.282,18.2733,18.2733,17100.0
2007-03-30 15:05:00,21.06,21.07,21.04,21.04,66500.0,18.282,18.2907,18.2646,18.2646,66500.0
2007-03-30 15:10:00,21.05,21.06,21.04,21.05,23300.0,18.2733,18.282,18.2646,18.2733,23300.0
2007-03-30 15:15:00,21.04,21.09,21.04,21.09,23800.0,18.2646,18.308,18.2646,18.308,23800.0
2007-03-30 15:20:00,21.09,21.1,21.08,21.09,36500.0,18.308,18.3167,18.2993,18.308,36500.0
2007-03-30 15:25:00,21.1,21.1,21.07,21.07,72800.0,18.3167,18.3167,18.2907,18.2907,72800.0
2007-03-30 15:30:00,21.07,21.08,21.05,21.08,49500.0,18.2907,18.2993,18.2733,18.2993,49500.0
2007-03-30 15:35:00,21.08,21.1,21.07,21.09,41800.0,18.2993,18.3167,18.2907,18.308,41800.0
2007-03-30 15:40:00,21.1,21.18,21.09,21.16,85900.0,18.3167,18.3861,18.308,18.3688,85900.0
2007-03-30 15:45:00,21.16,21.2,21.15,21.2,113900.0,18.3688,18.4035,18.3601,18.4035,113900.0
2007-03-30 15:50:00,21.19,21.19,21.16,21.16,58600.0,18.3948,18.3948,18.3688,18.3688,58600.0
2007-03-30 15:55:00,21.16,21.18,21.15,21.16,119200.0,18.3688,18.3861,18.3601,18.3688,119200.0
2007-04-02 09:30:00,21.11,21.27,21.02,21.09,42800.0,18.3254,18.4643,18.2472,18.308,42800.0
2007-04-02 09:35:00,21.08,21.08,20.93,20.95,39200.0,18.2993,18.2993,18.1691,18.1865,39200.0
2007-04-02 09:40:00,20.95,20.95,20.9,20.93,52800.0,18.1865,18.1865,18.1431,18.1691,52800.0
2007-04-02 09:45:00,20.94,20.94,20.79,20.86,46300.0,18.1778,18.1778,18.0476,18.1084,46300.0
2007-04-02 09:50:00,20.85,20.95,20.85,20.94,77700.0,18.0997,18.1865,18.0997,18.1778,77700.0
2007-04-02 09:55:00,20.94,20.95,20.84,20.85,46500.0,18.1778,18.1865,18.091,18.0997,46500.0
2007-04-02 10:00:00,20.85,20.85,20.78,20.81,40400.0,18.0997,18.0997,18.0389,18.065,40400.0
2007-04-02 10:05:00,20.81,20.85,20.77,20.83,51200.0,18.065,18.0997,18.0302,18.0823,51200.0
2007-04-02 10:10:00,20.83,20.95,20.82,20.89,55700.0,18.0823,18.1865,18.0736,18.1344,55700.0
2007-04-02 10:15:00,20.9,20.93,20.89,20.9,33200.0,18.1431,18.1691,18.1344,18.1431,33200.0
2007-04-02 10:20:00,20.9,20.91,20.89,20.9,25800.0,18.1431,18.1518,18.1344,18.1431,25800.0
2007-04-02 10:25:00,20.9,20.9,20.89,20.89,15600.0,18.1431,18.1431,18.1344,18.1344,15600.0
2007-04-02 10:30:00,20.89,20.91,20.89,20.9,28900.0,18.1344,18.1518,18.1344,18.1431,28900.0
2007-04-02 10:35:00,20.9,20.92,20.86,20.91,71500.0,18.1431,18.1604,18.1084,18.1518,71500.0
2007-04-02 10:40:00,20.92,20.92,20.9,20.9,16600.0,18.1604,18.1604,18.1431,18.1431,16600.0
2007-04-02 10:45:00,20.91,20.93,20.87,20.87,44400.0,18.1518,18.1691,18.117,18.117,44400.0
2007-04-02 10:50:00,20.87,20.89,20.87,20.88,21500.0,18.117,18.1344,18.117,18.1257,21500.0
2007-04-02 10:55:00,20.88,20.98,20.87,20.96,76000.0,18.1257,18.2125,18.117,18.1952,76000.0
2007-04-02 11:00:00,20.96,20.98,20.94,20.97,23600.0,18.1952,18.2125,18.1778,18.2038,23600.0
2007-04-02 11:05:00,20.97,21.02,20.95,21.01,103400.0,18.2038,18.2472,18.1865,18.2386,103400.0
2007-04-02 11:10:00,21.01,21.02,20.99,21.02,30600.0,18.2386,18.2472,18.2212,18.2472,30600.0
2007-04-02 11:15:00,21.0,21.0,20.95,20.97,105700.0,18.2299,18.2299,18.1865,18.2038,105700.0
2007-04-02 11:20:00,20.96,20.96,20.9,20.92,14500.0,18.1952,18.1952,18.1431,18.1604,14500.0
2007-04-02 11:25:00,20.91,20.99,20.91,20.98,29200.0,18.1518,18.2212,18.1518,18.2125,29200.0
2007-04-02 11:30:00,20.98,21.0,20.97,20.98,15400.0,18.2125,18.2299,18.2038,18.2125,15400.0
2007-04-02 11:35:00,20.98,21.0,20.97,21.0,19500.0,18.2125,18.2299,18.2038,18.2299,19500.0
2007-04-02 11:40:00,21.0,21.0,20.98,20.98,11200.0,18.2299,18.2299,18.2125,18.2125,11200.0
2007-04-02 11:45:00,20.99,20.99,20.96,20.98,23100.0,18.2212,18.2212,18.1952,18.2125,23100.0
2007-04-02 11:50:00,20.98,20.99,20.97,20.99,5400.0,18.2125,18.2212,18.2038,18.2212,5400.0
2007-04-02 11:55:00,20.99,20.99,20.98,20.98,6700.0,18.2212,18.2212,18.2125,18.2125,6700.0
2007-04-02 12:00:00,20.99,20.99,20.95,20.95,19400.0,18.2212,18.2212,18.1865,18.1865,19400.0
2007-04-02 12:05:00,20.95,21.0,20.94,20.98,43500.0,18.1865,18.2299,18.1778,18.2125,43500.0
2007-04-02 12:10:00,20.98,20.99,20.97,20.99,17400.0,18.2125,18.2212,18.2038,18.2212,17400.0
2007-04-02 12:15:00,20.98,20.99,20.98,20.98,10700.0,18.2125,18.2212,18.2125,18.2125,10700.0
2007-04-02 12:20:00,20.98,20.99,20.97,20.98,9700.0,18.2125,18.2212,18.2038,18.2125,9700.0
2007-04-02 12:25:00,20.98,20.98,20.92,20.96,25300.0,18.2125,18.2125,18.1604,18.1952,25300.0
2007-04-02 12:30:00,20.93,20.93,20.9,20.91,11400.0,18.1691,18.1691,18.1431,18.1518,11400.0
2007-04-02 12:35:00,20.91,20.91,20.88,20.89,16400.0,18.1518,18.1518,18.1257,18.1344,16400.0
2007-04-02 12:40:00,20.89,20.9,20.87,20.88,32700.0,18.1344,18.1431,18.117,18.1257,32700.0
2007-04-02 12:45:00,20.88,20.88,20.86,20.88,6600.0,18.1257,18.1257,18.1084,18.1257,6600.0
2007-04-02 12:50:00,20.88,20.88,20.86,20.87,8900.0,18.1257,18.1257,18.1084,18.117,8900.0
2007-04-02 12:55:00,20.88,20.88,20.85,20.86,24600.0,18.1257,18.1257,18.0997,18.1084,24600.0
2007-04-02 13:00:00,20.86,20.87,20.85,20.86,9900.0,18.1084,18.117,18.0997,18.1084,9900.0
2007-04-02 13:05:00,20.86,20.87,20.85,20.86,10000.0,18.1084,18.117,18.0997,18.1084,10000.0
2007-04-02 13:10:00,20.86,20.9,20.85,20.9,29000.0,18.1084,18.1431,18.0997,18.1431,29000.0
2007-04-02 13:15:00,20.9,20.9,20.88,20.88,9400.0,18.1431,18.1431,18.1257,18.1257,9400.0
2007-04-02 13:20:00,20.88,20.89,20.87,20.89,7500.0,18.1257,18.1344,18.117,18.1344,7500.0
2007-04-02 13:25:00,20.9,20.91,20.87,20.87,41800.0,18.1431,18.1518,18.117,18.117,41800.0
2007-04-02 13:30:00,20.87,20.88,20.87,20.87,9700.0,18.117,18.1257,18.117,18.117,9700.0
2007-04-02 13:35:00,20.88,20.88,20.86,20.87,26000.0,18.1257,18.1257,18.1084,18.117,26000.0
2007-04-02 13:40:00,20.88,20.88,20.86,20.88,12700.0,18.1257,18.1257,18.1084,18.1257,12700.0
2007-04-02 13:45:00,20.87,20.88,20.86,20.86,43100.0,18.117,18.1257,18.1084,18.1084,43100.0
2007-04-02 13:50:00,20.86,20.87,20.86,20.87,7100.0,18.1084,18.117,18.1084,18.117,7100.0
2007-04-02 13:55:00,20.87,20.87,20.85,20.86,34300.0,18.117,18.117,18.0997,18.1084,34300.0
2007-04-02 14:00:00,20.86,20.87,20.85,20.85,19700.0,18.1084,18.117,18.0997,18.0997,19700.0
2007-04-02 14:05:00,20.85,20.86,20.85,20.85,11400.0,18.0997,18.1084,18.0997,18.0997,11400.0
2007-04-02 14:10:00,20.85,20.86,20.85,20.86,17400.0,18.0997,18.1084,18.0997,18.1084,17400.0
2007-04-02 14:15:00,20.86,20.86,20.85,20.86,25500.0,18.1084,18.1084,18.0997,18.1084,25500.0
2007-04-02 14:20:00,20.86,20.86,20.85,20.86,17900.0,18.1084,18.1084,18.0997,18.1084,17900.0
2007-04-02 14:25:00,20.86,20.87,20.86,20.86,13300.0,18.1084,18.117,18.1084,18.1084,13300.0
2007-04-02 14:30:00,20.87,20.88,20.86,20.87,17900.0,18.117,18.1257,18.1084,18.117,17900.0
2007-04-02 14:35:00,20.86,20.87,20.85,20.85,17000.0,18.1084,18.117,18.0997,18.0997,17000.0
2007-04-02 14:40:00,20.86,20.87,20.85,20.86,18700.0,18.1084,18.117,18.0997,18.1084,18700.0
2007-04-02 14:45:00,20.85,20.86,20.85,20.85,13000.0,18.0997,18.1084,18.0997,18.0997,13000.0
2007-04-02 14:50:00,20.85,20.86,20.82,20.83,32100.0,18.0997,18.1084,18.0736,18.0823,32100.0
2007-04-02 14:55:00,20.82,20.87,20.82,20.87,33100.0,18.0736,18.117,18.0736,18.117,33100.0
2007-04-02 15:00:00,20.86,20.87,20.85,20.85,10300.0,18.1084,18.117,18.0997,18.0997,10300.0
2007-04-02 15:05:00,20.86,20.9,20.86,20.9,35800.0,18.1084,18.1431,18.1084,18.1431,35800.0
2007-04-02 15:10:00,20.9,20.91,20.89,20.89,28100.0,18.1431,18.1518,18.1344,18.1344,28100.0
2007-04-02 15:15:00,20.9,20.92,20.89,20.9,19200.0,18.1431,18.1604,18.1344,18.1431,19200.0
2007-04-02 15:20:00,20.9,20.9,20.87,20.87,22600.0,18.1431,18.1431,18.117,18.117,22600.0
2007-04-02 15:25:00,20.87,20.88,20.85,20.86,27800.0,18.117,18.1257,18.0997,18.1084,27800.0
2007-04-02 15:30:00,20.86,20.87,20.85,20.87,23900.0,18.1084,18.117,18.0997,18.117,23900.0
2007-04-02 15:35:00,20.87,20.87,20.86,20.86,19800.0,18.117,18.117,18.1084,18.1084,19800.0
2007-04-02 15:40:00,20.86,20.87,20.86,20.87,40200.0,18.1084,18.117,18.1084,18.117,40200.0
2007-04-02 15:45:00,20.87,20.9,20.86,20.89,34700.0,18.117,18.1431,18.1084,18.1344,34700.0
2007-04-02 15:50:00,20.89,20.91,20.88,20.88,64100.0,18.1344,18.1518,18.1257,18.1257,64100.0
2007-04-02 15:55:00,20.88,20.9,20.87,20.9,47200.0,18.1257,18.1431,18.117,18.1431,47200.0
2007-04-03 09:30:00,21.01,21.04,20.68,20.85,50000.0,18.2386,18.2646,17.9521,18.0997,50000.0
2007-04-03 09:35:00,20.84,20.89,20.81,20.86,15900.0,18.091,18.1344,18.065,18.1084,15900.0
2007-04-03 09:40:00,20.88,20.91,20.84,20.84,31100.0,18.1257,18.1518,18.091,18.091,31100.0
2007-04-03 09:45:00,20.84,20.85,20.82,20.85,29800.0,18.091,18.0997,18.0736,18.0997,29800.0
2007-04-03 09:50:00,20.85,20.9,20.84,20.87,35600.0,18.0997,18.1431,18.091,18.117,35600.0
2007-04-03 09:55:00,20.87,20.89,20.87,20.88,9600.0,18.117,18.1344,18.117,18.1257,9600.0
2007-04-03 10:00:00,20.88,20.96,20.88,20.94,49600.0,18.1257,18.1952,18.1257,18.1778,49600.0
2007-04-03 10:05:00,20.95,20.95,20.85,20.88,25400.0,18.1865,18.1865,18.0997,18.1257,25400.0
2007-04-03 10:10:00,20.89,20.91,20.82,20.82,23800.0,18.1344,18.1518,18.0736,18.0736,23800.0
2007-04-03 10:15:00,20.82,20.82,20.79,20.81,48900.0,18.0736,18.0736,18.0476,18.065,48900.0
2007-04-03 10:20:00,20.82,20.84,20.79,20.8,42200.0,18.0736,18.091,18.0476,18.0563,42200.0
2007-04-03 10:25:00,20.8,20.8,20.77,20.79,30200.0,18.0563,18.0563,18.0302,18.0476,30200.0
2007-04-03 10:30:00,20.79,20.8,20.76,20.77,46800.0,18.0476,18.0563,18.0215,18.0302,46800.0
2007-04-03 10:35:00,20.77,20.79,20.75,20.77,40900.0,18.0302,18.0476,18.0129,18.0302,40900.0
2007-04-03 10:40:00,20.77,20.83,20.75,20.83,64900.0,18.0302,18.0823,18.0129,18.0823,64900.0
2007-04-03 10:45:00,20.83,20.88,20.82,20.88,24400.0,18.0823,18.1257,18.0736,18.1257,24400.0
2007-04-03 10:50:00,20.87,20.89,20.87,20.88,19400.0,18.117,18.1344,18.117,18.1257,19400.0
2007-04-03 10:55:00,20.88,20.9,20.87,20.9,14700.0,18.1257,18.1431,18.117,18.1431,14700.0
2007-04-03 11:00:00,20.89,20.92,20.89,20.9,17700.0,18.1344,18.1604,18.1344,18.1431,17700.0
2007-04-03 11:05:00,20.9,20.9,20.85,20.86,24200.0,18.1431,18.1431,18.0997,18.1084,24200.0
2007-04-03 11:10:00,20.86,20.88,20.85,20.87,19400.0,18.1084,18.1257,18.0997,18.117,19400.0
2007-04-03 11:15:00,20.87,20.88,20.86,20.87,6800.0,18.117,18.1257,18.1084,18.117,6800.0
2007-04-03 11:20:00,20.86,20.88,20.86,20.87,18600.0,18.1084,18.1257,18.1084,18.117,18600.0
2007-04-03 11:25:00,20.87,20.87,20.86,20.87,8600.0,18.117,18.117,18.1084,18.117,8600.0
2007-04-03 11:30:00,20.86,20.87,20.86,20.87,9800.0,18.1084,18.117,18.1084,18.117,9800.0
2007-04-03 11:35:00,20.87,20.88,20.87,20.88,16800.0,18.117,18.1257,18.117,18.1257,16800.0
2007-04-03 11:40:00,20.87,20.88,20.87,20.87,14200.0,18.117,18.1257,18.117,18.117,14200.0
2007-04-03 11:45:00,20.87,20.87,20.76,20.77,46400.0,18.117,18.117,18.0215,18.0302,46400.0
2007-04-03 11:50:00,20.77,20.87,20.73,20.87,64200.0,18.0302,18.117,17.9955,18.117,64200.0
2007-04-03 11:55:00,20.86,20.87,20.8,20.82,13100.0,18.1084,18.117,18.0563,18.0736,13100.0
2007-04-03 12:00:00,20.82,20.83,20.78,20.79,17600.0,18.0736,18.0823,18.0389,18.0476,17600.0
2007-04-03 12:05:00,20.8,20.82,20.79,20.81,12700.0,18.0563,18.0736,18.0476,18.065,12700.0
2007-04-03 12:10:00,20.8,20.82,20.8,20.82,14500.0,18.0563,18.0736,18.0563,18.0736,14500.0
2007-04-03 12:15:00,20.81,20.85,20.81,20.85,9200.0,18.065,18.0997,18.065,18.0997,9200.0
2007-04-03 12:20:00,20.85,20.86,20.84,20.86,7700.0,18.0997,18.1084,18.091,18.1084,7700.0
2007-04-03 12:25:00,20.86,20.87,20.85,20.86,5300.0,18.1084,18.117,18.0997,18.1084,5300.0
2007-04-03 12:30:00,20.86,20.88,20.86,20.87,6000.0,18.1084,18.1257,18.1084,18.117,6000.0
2007-04-03 12:35:00,20.87,20.88,20.87,20.87,18400.0,18.117,18.1257,18.117,18.117,18400.0
2007-04-03 12:40:00,20.87,20.88,20.87,20.88,3600.0,18.117,18.1257,18.117,18.1257,3600.0
2007-04-03 12:45:00,20.88,20.88,20.87,20.87,10800.0,18.1257,18.1257,18.117,18.117,10800.0
2007-04-03 12:50:00,20.87,20.87,20.84,20.84,17500.0,18.117,18.117,18.091,18.091,17500.0
2007-04-03 12:55:00,20.84,20.85,20.63,20.71,74000.0,18.091,18.0997,17.9087,17.9781,74000.0
2007-04-03 13:00:00,20.7,20.8,20.7,20.77,41000.0,17.9695,18.0563,17.9695,18.0302,41000.0
2007-04-03 13:05:00,20.77,20.78,20.74,20.78,29100.0,18.0302,18.0389,18.0042,18.0389,29100.0
2007-04-03 13:10:00,20.78,20.79,20.74,20.75,21800.0,18.0389,18.0476,18.0042,18.0129,21800.0
2007-04-03 13:15:00,20.75,20.77,20.74,20.77,3100.0,18.0129,18.0302,18.0042,18.0302,3100.0
2007-04-03 13:20:00,20.77,20.77,20.76,20.77,5400.0,18.0302,18.0302,18.0215,18.0302,5400.0
2007-04-03 13:25:00,20.77,20.8,20.76,20.8,16400.0,18.0302,18.0563,18.0215,18.0563,16400.0
2007-04-03 13:30:00,20.8,20.81,20.79,20.8,22600.0,18.0563,18.065,18.0476,18.0563,22600.0
2007-04-03 13:35:00,20.8,20.81,20.78,20.79,15200.0,18.0563,18.065,18.0389,18.0476,15200.0
2007-04-03 13:40:00,20.79,20.8,20.78,20.8,15300.0,18.0476,18.0563,18.0389,18.0563,15300.0
2007-04-03 13:45:00,20.8,20.8,20.79,20.8,11200.0,18.0563,18.0563,18.0476,18.0563,11200.0
2007-04-03 13:50:00,20.8,20.81,20.79,20.79,8900.0,18.0563,18.065,18.0476,18.0476,8900.0
2007-04-03 13:55:00,20.79,20.8,20.79,20.8,11000.0,18.0476,18.0563,18.0476,18.0563,11000.0
2007-04-03 14:00:00,20.8,20.8,20.79,20.8,19100.0,18.0563,18.0563,18.0476,18.0563,19100.0
2007-04-03 14:05:00,20.8,20.81,20.78,20.79,26100.0,18.0563,18.065,18.0389,18.0476,26100.0
2007-04-03 14:10:00,20.78,20.79,20.78,20.79,18000.0,18.0389,18.0476,18.0389,18.0476,18000.0
2007-04-03 14:15:00,20.79,20.81,20.79,20.8,20300.0,18.0476,18.065,18.0476,18.0563,20300.0
2007-04-03 14:20:00,20.8,20.81,20.79,20.8,36900.0,18.0563,18.065,18.0476,18.0563,36900.0
2007-04-03 14:25:00,20.8,20.81,20.79,20.79,35600.0,18.0563,18.065,18.0476,18.0476,35600.0
2007-04-03 14:30:00,20.8,20.81,20.79,20.79,22600.0,18.0563,18.065,18.0476,18.0476,22600.0
2007-04-03 14:35:00,20.8,20.81,20.79,20.8,19200.0,18.0563,18.065,18.0476,18.0563,19200.0
2007-04-03 14:40:00,20.8,20.83,20.79,20.83,32800.0,18.0563,18.0823,18.0476,18.0823,32800.0
2007-04-03 14:45:00,20.83,20.85,20.81,20.81,28400.0,18.0823,18.0997,18.065,18.065,28400.0
2007-04-03 14:50:00,20.81,20.82,20.8,20.81,18600.0,18.065,18.0736,18.0563,18.065,18600.0
2007-04-03 14:55:00,20.8,20.81,20.78,20.79,24500.0,18.0563,18.065,18.0389,18.0476,24500.0
2007-04-03 15:00:00,20.78,20.8,20.77,20.78,52100.0,18.0389,18.0563,18.0302,18.0389,52100.0
2007-04-03 15:05:00,20.79,20.79,20.78,20.79,30400.0,18.0476,18.0476,18.0389,18.0476,30400.0
2007-04-03 15:10:00,20.78,20.79,20.78,20.79,24100.0,18.0389,18.0476,18.0389,18.0476,24100.0
2007-04-03 15:15:00,20.79,20.79,20.78,20.79,15500.0,18.0476,18.0476,18.0389,18.0476,15500.0
2007-04-03 15:20:00,20.79,20.81,20.77,20.78,36200.0,18.0476,18.065,18.0302,18.0389,36200.0
2007-04-03 15:25:00,20.78,20.79,20.76,20.77,33900.0,18.0389,18.0476,18.0215,18.0302,33900.0
2007-04-03 15:30:00,20.76,20.78,20.76,20.78,18800.0,18.0215,18.0389,18.0215,18.0389,18800.0
2007-04-03 15:35:00,20.77,20.77,20.74,20.77,49300.0,18.0302,18.0302,18.0042,18.0302,49300.0
2007-04-03 15:40:00,20.77,20.78,20.74,20.77,49200.0,18.0302,18.0389,18.0042,18.0302,49200.0
2007-04-03 15:45:00,20.77,20.78,20.76,20.77,52100.0,18.0302,18.0389,18.0215,18.0302,52100.0
2007-04-03 15:50:00,20.77,20.77,20.74,20.74,49100.0,18.0302,18.0302,18.0042,18.0042,49100.0
2007-04-03 15:55:00,20.75,20.79,20.74,20.77,55200.0,18.0129,18.0476,18.0042,18.0302,55200.0
2007-04-04 09:30:00,20.8,20.93,20.74,20.9,36400.0,18.0563,18.1691,18.0042,18.1431,36400.0
2007-04-04 09:35:00,20.88,20.92,20.76,20.84,38900.0,18.1257,18.1604,18.0215,18.091,38900.0
2007-04-04 09:40:00,20.85,20.85,20.83,20.84,17400.0,18.0997,18.0997,18.0823,18.091,17400.0
2007-04-04 09:45:00,20.84,20.87,20.75,20.76,29600.0,18.091,18.117,18.0129,18.0215,29600.0
2007-04-04 09:50:00,20.76,20.86,20.76,20.82,39600.0,18.0215,18.1084,18.0215,18.0736,39600.0
2007-04-04 09:55:00,20.83,20.85,20.7,20.76,52200.0,18.0823,18.0997,17.9695,18.0215,52200.0
2007-04-04 10:00:00,20.76,20.77,20.69,20.73,33500.0,18.0215,18.0302,17.9608,17.9955,33500.0
2007-04-04 10:05:00,20.73,20.74,20.67,20.72,32700.0,17.9955,18.0042,17.9434,17.9868,32700.0
2007-04-04 10:10:00,20.71,20.74,20.69,20.72,21600.0,17.9781,18.0042,17.9608,17.9868,21600.0
2007-04-04 10:15:00,20.74,20.74,20.71,20.72,16900.0,18.0042,18.0042,17.9781,17.9868,16900.0
2007-04-04 10:20:00,20.72,20.74,20.7,20.74,21500.0,17.9868,18.0042,17.9695,18.0042,21500.0
2007-04-04 10:25:00,20.74,20.76,20.71,20.76,20400.0,18.0042,18.0215,17.9781,18.0215,20400.0
2007-04-04 10:30:00,20.75,20.75,20.7,20.71,15000.0,18.0129,18.0129,17.9695,17.9781,15000.0
2007-04-04 10:35:00,20.7,20.71,20.63,20.68,50100.0,17.9695,17.9781,17.9087,17.9521,50100.0
2007-04-04 10:40:00,20.67,20.74,20.63,20.7,69900.0,17.9434,18.0042,17.9087,17.9695,69900.0
2007-04-04 10:45:00,20.7,20.72,20.7,20.7,12100.0,17.9695,17.9868,17.9695,17.9695,12100.0
2007-04-04 10:50:00,20.71,20.73,20.7,20.73,13300.0,17.9781,17.9955,17.9695,17.9955,13300.0
2007-04-04 10:55:00,20.73,20.78,20.73,20.77,19900.0,17.9955,18.0389,17.9955,18.0302,19900.0
2007-04-04 11:00:00,20.77,20.79,20.75,20.77,19000.0,18.0302,18.0476,18.0129,18.0302,19000.0
2007-04-04 11:05:00,20.76,20.77,20.68,20.74,47000.0,18.0215,18.0302,17.9521,18.0042,47000.0
2007-04-04 11:10:00,20.74,20.77,20.73,20.74,24400.0,18.0042,18.0302,17.9955,18.0042,24400.0
2007-04-04 11:15:00,20.74,20.76,20.73,20.76,15300.0,18.0042,18.0215,17.9955,18.0215,15300.0
2007-04-04 11:20:00,20.76,20.77,20.75,20.75,13300.0,18.0215,18.0302,18.0129,18.0129,13300.0
2007-04-04 11:25:00,20.75,20.77,20.74,20.74,20100.0,18.0129,18.0302,18.0042,18.0042,20100.0
2007-04-04 11:30:00,20.75,20.75,20.73,20.73,16500.0,18.0129,18.0129,17.9955,17.9955,16500.0
2007-04-04 11:35:00,20.73,20.74,20.73,20.73,25400.0,17.9955,18.0042,17.9955,17.9955,25400.0
2007-04-04 11:40:00,20.73,20.73,20.7,20.71,35900.0,17.9955,17.9955,17.9695,17.9781,35900.0
2007-04-04 11:45:00,20.71,20.71,20.69,20.69,20100.0,17.9781,17.9781,17.9608,17.9608,20100.0
2007-04-04 11:50:00,20.7,20.71,20.68,20.71,20400.0,17.9695,17.9781,17.9521,17.9781,20400.0
2007-04-04 11:55:00,20.71,20.71,20.64,20.67,79500.0,17.9781,17.9781,17.9174,17.9434,79500.0
2007-04-04 12:00:00,20.68,20.74,20.68,20.73,79400.0,17.9521,18.0042,17.9521,17.9955,79400.0
2007-04-04 12:05:00,20.73,20.75,20.73,20.75,31600.0,17.9955,18.0129,17.9955,18.0129,31600.0
2007-04-04 12:10:00,20.75,20.76,20.74,20.75,25500.0,18.0129,18.0215,18.0042,18.0129,25500.0
2007-04-04 12:15:00,20.74,20.77,20.71,20.76,53400.0,18.0042,18.0302,17.9781,18.0215,53400.0
2007-04-04 12:20:00,20.75,20.81,20.74,20.81,39800.0,18.0129,18.065,18.0042,18.065,39800.0
2007-04-04 12:25:00,20.81,20.87,20.81,20.85,54400.0,18.065,18.117,18.065,18.0997,54400.0
2007-04-04 12:30:00,20.84,20.85,20.81,20.82,25400.0,18.091,18.0997,18.065,18.0736,25400.0
2007-04-04 12:35:00,20.81,20.82,20.81,20.81,28300.0,18.065,18.0736,18.065,18.065,28300.0
2007-04-04 12:40:00,20.81,20.84,20.81,20.84,24100.0,18.065,18.091,18.065,18.091,24100.0
2007-04-04 12:45:00,20.84,20.86,20.84,20.86,18800.0,18.091,18.1084,18.091,18.1084,18800.0
2007-04-04 12:50:00,20.85,20.89,20.85,20.89,32000.0,18.0997,18.1344,18.0997,18.1344,32000.0
2007-04-04 12:55:00,20.89,20.9,20.86,20.87,39400.0,18.1344,18.1431,18.1084,18.117,39400.0
2007-04-04 13:00:00,20.87,20.95,20.86,20.9,111300.0,18.117,18.1865,18.1084,18.1431,111300.0
2007-04-04 13:05:00,20.89,21.0,20.89,20.94,120400.0,18.1344,18.2299,18.1344,18.1778,120400.0
2007-04-04 13:10:00,20.94,21.01,20.94,20.99,38600.0,18.1778,18.2386,18.1778,18.2212,38600.0
2007-04-04 13:15:00,20.98,21.01,20.98,20.99,22800.0,18.2125,18.2386,18.2125,18.2212,22800.0
2007-04-04 13:20:00,20.98,20.99,20.92,20.94,43800.0,18.2125,18.2212,18.1604,18.1778,43800.0
2007-04-04 13:25:00,20.93,20.95,20.92,20.94,33700.0,18.1691,18.1865,18.1604,18.1778,33700.0
2007-04-04 13:30:00,20.94,20.94,20.92,20.93,18700.0,18.1778,18.1778,18.1604,18.1691,18700.0
2007-04-04 13:35:00,20.93,20.96,20.93,20.95,39500.0,18.1691,18.1952,18.1691,18.1865,39500.0
2007-04-04 13:40:00,20.94,20.95,20.88,20.88,36500.0,18.1778,18.1865,18.1257,18.1257,36500.0
2007-04-04 13:45:00,20.88,20.93,20.88,20.92,30100.0,18.1257,18.1691,18.1257,18.1604,30100.0
2007-04-04 13:50:00,20.92,20.93,20.9,20.92,22600.0,18.1604,18.1691,18.1431,18.1604,22600.0
2007-04-04 13:55:00,20.92,20.93,20.89,20.9,31000.0,18.1604,18.1691,18.1344,18.1431,31000.0
2007-04-04 14:00:00,20.9,20.91,20.88,20.91,18500.0,18.1431,18.1518,18.1257,18.1518,18500.0
2007-04-04 14:05:00,20.9,20.92,20.9,20.91,29500.0,18.1431,18.1604,18.1431,18.1518,29500.0
2007-04-04 14:10:00,20.9,20.91,20.9,20.91,10000.0,18.1431,18.1518,18.1431,18.1518,10000.0
2007-04-04 14:15:00,20.91,20.91,20.9,20.9,13800.0,18.1518,18.1518,18.1431,18.1431,13800.0
2007-04-04 14:20:00,20.9,20.91,20.87,20.87,26000.0,18.1431,18.1518,18.117,18.117,26000.0
2007-04-04 14:25:00,20.87,20.9,20.87,20.9,34400.0,18.117,18.1431,18.117,18.1431,34400.0
2007-04-04 14:30:00,20.9,20.91,20.89,20.9,62800.0,18.1431,18.1518,18.1344,18.1431,62800.0
2007-04-04 14:35:00,20.89,20.91,20.76,20.88,107700.0,18.1344,18.1518,18.0215,18.1257,107700.0
2007-04-04 14:40:00,20.88,20.88,20.84,20.85,18900.0,18.1257,18.1257,18.091,18.0997,18900.0
2007-04-04 14:45:00,20.85,20.85,20.78,20.8,28300.0,18.0997,18.0997,18.0389,18.0563,28300.0
2007-04-04 14:50:00,20.8,20.8,20.77,20.77,35500.0,18.0563,18.0563,18.0302,18.0302,35500.0
2007-04-04 14:55:00,20.78,20.78,20.76,20.77,16400.0,18.0389,18.0389,18.0215,18.0302,16400.0
2007-04-04 15:00:00,20.76,20.77,20.74,20.77,29500.0,18.0215,18.0302,18.0042,18.0302,29500.0
2007-04-04 15:05:00,20.77,20.83,20.77,20.82,21600.0,18.0302,18.0823,18.0302,18.0736,21600.0
2007-04-04 15:10:00,20.81,20.82,20.8,20.81,15500.0,18.065,18.0736,18.0563,18.065,15500.0
2007-04-04 15:15:00,20.81,20.84,20.8,20.84,23300.0,18.065,18.091,18.0563,18.091,23300.0
2007-04-04 15:20:00,20.84,20.84,20.81,20.84,24200.0,18.091,18.091,18.065,18.091,24200.0
2007-04-04 15:25:00,20.84,20.84,20.82,20.82,27700.0,18.091,18.091,18.0736,18.0736,27700.0
2007-04-04 15:30:00,20.83,20.83,20.82,20.82,21800.0,18.0823,18.0823,18.0736,18.0736,21800.0
2007-04-04 15:35:00,20.83,20.83,20.82,20.82,29500.0,18.0823,18.0823,18.0736,18.0736,29500.0
2007-04-04 15:40:00,20.83,20.83,20.78,20.8,63300.0,18.0823,18.0823,18.0389,18.0563,63300.0
2007-04-04 15:45:00,20.79,20.82,20.79,20.79,46100.0,18.0476,18.0736,18.0476,18.0476,46100.0
2007-04-04 15:50:00,20.79,20.8,20.78,20.8,41500.0,18.0476,18.0563,18.0389,18.0563,41500.0
2007-04-04 15:55:00,20.8,20.82,20.79,20.82,60900.0,18.0563,18.0736,18.0476,18.0736,60900.0
2007-04-05 09:30:00,21.19,21.4,21.01,21.27,254400.0,18.3948,18.5771,18.2386,18.4643,254400.0
2007-04-05 09:35:00,21.27,21.27,20.85,21.21,154500.0,18.4643,18.4643,18.0997,18.4122,154500.0
2007-04-05 09:40:00,21.15,21.54,21.15,21.54,261200.0,18.3601,18.6987,18.3601,18.6987,261200.0
2007-04-05 09:45:00,21.53,21.6,21.41,21.49,220600.0,18.69,18.7507,18.5858,18.6553,220600.0
2007-04-05 09:50:00,21.5,21.55,21.4,21.45,159600.0,18.6639,18.7073,18.5771,18.6205,159600.0
2007-04-05 09:55:00,21.45,21.5,21.36,21.47,83000.0,18.6205,18.6639,18.5424,18.6379,83000.0
2007-04-05 10:00:00,21.47,21.49,21.41,21.43,50600.0,18.6379,18.6553,18.5858,18.6032,50600.0
2007-04-05 10:05:00,21.45,21.45,21.33,21.45,48500.0,18.6205,18.6205,18.5164,18.6205,48500.0
2007-04-05 10:10:00,21.45,21.45,21.42,21.42,36700.0,18.6205,18.6205,18.5945,18.5945,36700.0
2007-04-05 10:15:00,21.43,21.44,21.33,21.4,66900.0,18.6032,18.6118,18.5164,18.5771,66900.0
2007-04-05 10:20:00,21.4,21.43,21.39,21.39,38700.0,18.5771,18.6032,18.5684,18.5684,38700.0
2007-04-05 10:25:00,21.4,21.4,21.3,21.31,57900.0,18.5771,18.5771,18.4903,18.499,57900.0
2007-04-05 10:30:00,21.31,21.36,21.23,21.35,103900.0,18.499,18.5424,18.4295,18.5337,103900.0
2007-04-05 10:35:00,21.34,21.41,21.32,21.4,96200.0,18.525,18.5858,18.5077,18.5771,96200.0
2007-04-05 10:40:00,21.4,21.47,21.39,21.44,66400.0,18.5771,18.6379,18.5684,18.6118,66400.0
2007-04-05 10:45:00,21.44,21.49,21.44,21.45,95400.0,18.6118,18.6553,18.6118,18.6205,95400.0
2007-04-05 10:50:00,21.45,21.45,21.39,21.41,61300.0,18.6205,18.6205,18.5684,18.5858,61300.0
2007-04-05 10:55:00,21.4,21.43,21.36,21.4,58900.0,18.5771,18.6032,18.5424,18.5771,58900.0
2007-04-05 11:00:00,21.4,21.42,21.39,21.41,20300.0,18.5771,18.5945,18.5684,18.5858,20300.0
2007-04-05 11:05:00,21.41,21.45,21.41,21.41,32900.0,18.5858,18.6205,18.5858,18.5858,32900.0
2007-04-05 11:10:00,21.42,21.42,21.35,21.36,158400.0,18.5945,18.5945,18.5337,18.5424,158400.0
2007-04-05 11:15:00,21.37,21.39,21.33,21.38,19900.0,18.5511,18.5684,18.5164,18.5598,19900.0
2007-04-05 11:20:00,21.39,21.4,21.35,21.4,40300.0,18.5684,18.5771,18.5337,18.5771,40300.0
2007-04-05 11:25:00,21.4,21.4,21.38,21.39,24000.0,18.5771,18.5771,18.5598,18.5684,24000.0
2007-04-05 11:30:00,21.39,21.43,21.36,21.42,20100.0,18.5684,18.6032,18.5424,18.5945,20100.0
2007-04-05 11:35:00,21.43,21.46,21.41,21.45,24100.0,18.6032,18.6292,18.5858,18.6205,24100.0
2007-04-05 11:40:00,21.45,21.46,21.42,21.45,108700.0,18.6205,18.6292,18.5945,18.6205,108700.0
2007-04-05 11:45:00,21.45,21.57,21.45,21.54,71100.0,18.6205,18.7247,18.6205,18.6987,71100.0
2007-04-05 11:50:00,21.54,21.56,21.5,21.52,64600.0,18.6987,18.716,18.6639,18.6813,64600.0
2007-04-05 11:55:00,21.53,21.65,21.53,21.65,57600.0,18.69,18.7941,18.69,18.7941,57600.0
2007-04-05 12:00:00,21.65,21.68,21.64,21.66,30400.0,18.7941,18.8202,18.7855,18.8028,30400.0
2007-04-05 12:05:00,21.67,21.7,21.63,21.69,56500.0,18.8115,18.8376,18.7768,18.8289,56500.0
2007-04-05 12:10:00,21.69,21.73,21.58,21.62,174900.0,18.8289,18.8636,18.7334,18.7681,174900.0
2007-04-05 12:15:00,21.64,21.66,21.62,21.63,34300.0,18.7855,18.8028,18.7681,18.7768,34300.0
2007-04-05 12:20:00,21.63,21.66,21.61,21.61,166200.0,18.7768,18.8028,18.7594,18.7594,166200.0
2007-04-05 12:25:00,21.62,21.63,21.58,21.61,25600.0,18.7681,18.7768,18.7334,18.7594,25600.0
2007-04-05 12:30:00,21.61,21.62,21.57,21.58,26700.0,18.7594,18.7681,18.7247,18.7334,26700.0
2007-04-05 12:35:00,21.6,21.6,21.55,21.56,29700.0,18.7507,18.7507,18.7073,18.716,29700.0
2007-04-05 12:40:00,21.57,21.57,21.46,21.47,51300.0,18.7247,18.7247,18.6292,18.6379,51300.0
2007-04-05 12:45:00,21.48,21.51,21.46,21.49,39000.0,18.6466,18.6726,18.6292,18.6553,39000.0
2007-04-05 12:50:00,21.5,21.53,21.48,21.52,28900.0,18.6639,18.69,18.6466,18.6813,28900.0
2007-04-05 12:55:00,21.51,21.52,21.47,21.48,25000.0,18.6726,18.6813,18.6379,18.6466,25000.0
2007-04-05 13:00:00,21.48,21.49,21.47,21.49,35800.0,18.6466,18.6553,18.6379,18.6553,35800.0
2007-04-05 13:05:00,21.5,21.5,21.48,21.49,7700.0,18.6639,18.6639,18.6466,18.6553,7700.0
2007-04-05 13:10:00,21.5,21.5,21.48,21.48,15300.0,18.6639,18.6639,18.6466,18.6466,15300.0
2007-04-05 13:15:00,21.49,21.49,21.47,21.47,7000.0,18.6553,18.6553,18.6379,18.6379,7000.0
2007-04-05 13:20:00,21.48,21.5,21.47,21.49,19800.0,18.6466,18.6639,18.6379,18.6553,19800.0
2007-04-05 13:25:00,21.5,21.5,21.48,21.49,6100.0,18.6639,18.6639,18.6466,18.6553,6100.0
2007-04-05 13:30:00,21.49,21.52,21.48,21.5,21300.0,18.6553,18.6813,18.6466,18.6639,21300.0
2007-04-05 13:35:00,21.51,21.51,21.49,21.51,32500.0,18.6726,18.6726,18.6553,18.6726,32500.0
2007-04-05 13:40:00,21.52,21.52,21.49,21.49,13700.0,18.6813,18.6813,18.6553,18.6553,13700.0
2007-04-05 13:45:00,21.5,21.53,21.49,21.51,28400.0,18.6639,18.69,18.6553,18.6726,28400.0
2007-04-05 13:50:00,21.51,21.52,21.5,21.5,15500.0,18.6726,18.6813,18.6639,18.6639,15500.0
2007-04-05 13:55:00,21.51,21.51,21.47,21.51,39100.0,18.6726,18.6726,18.6379,18.6726,39100.0
2007-04-05 14:00:00,21.51,21.51,21.49,21.5,39300.0,18.6726,18.6726,18.6553,18.6639,39300.0
2007-04-05 14:05:00,21.51,21.51,21.48,21.48,16300.0,18.6726,18.6726,18.6466,18.6466,16300.0
2007-04-05 14:10:00,21.48,21.49,21.48,21.49,6600.0,18.6466,18.6553,18.6466,18.6553,6600.0
2007-04-05 14:15:00,21.49,21.49,21.46,21.49,24200.0,18.6553,18.6553,18.6292,18.6553,24200.0
2007-04-05 14:20:00,21.49,21.5,21.48,21.5,18700.0,18.6553,18.6639,18.6466,18.6639,18700.0
2007-04-05 14:25:00,21.5,21.51,21.49,21.5,37000.0,18.6639,18.6726,18.6553,18.6639,37000.0
2007-04-05 14:30:00,21.51,21.51,21.49,21.5,14700.0,18.6726,18.6726,18.6553,18.6639,14700.0
2007-04-05 14:35:00,21.51,21.51,21.5,21.5,23000.0,18.6726,18.6726,18.6639,18.6639,23000.0
2007-04-05 14:40:00,21.51,21.51,21.46,21.48,37800.0,18.6726,18.6726,18.6292,18.6466,37800.0
2007-04-05 14:45:00,21.49,21.49,21.47,21.47,27000.0,18.6553,18.6553,18.6379,18.6379,27000.0
2007-04-05 14:50:00,21.48,21.48,21.45,21.45,44200.0,18.6466,18.6466,18.6205,18.6205,44200.0
2007-04-05 14:55:00,21.45,21.49,21.45,21.49,40400.0,18.6205,18.6553,18.6205,18.6553,40400.0
2007-04-05 15:00:00,21.49,21.51,21.48,21.51,30100.0,18.6553,18.6726,18.6466,18.6726,30100.0
2007-04-05 15:05:00,21.51,21.51,21.49,21.49,27900.0,18.6726,18.6726,18.6553,18.6553,27900.0
2007-04-05 15:10:00,21.5,21.5,21.49,21.49,26100.0,18.6639,18.6639,18.6553,18.6553,26100.0
2007-04-05 15:15:00,21.5,21.5,21.49,21.49,27200.0,18.6639,18.6639,18.6553,18.6553,27200.0
2007-04-05 15:20:00,21.5,21.5,21.49,21.49,21000.0,18.6639,18.6639,18.6553,18.6553,21000.0
2007-04-05 15:25:00,21.5,21.5,21.49,21.49,40500.0,18.6639,18.6639,18.6553,18.6553,40500.0
2007-04-05 15:30:00,21.5,21.5,21.48,21.49,60400.0,18.6639,18.6639,18.6466,18.6553,60400.0
2007-04-05 15:35:00,21.5,21.5,21.48,21.48,58400.0,18.6639,18.6639,18.6466,18.6466,58400.0
2007-04-05 15:40:00,21.49,21.49,21.48,21.48,41900.0,18.6553,18.6553,18.6466,18.6466,41900.0
2007-04-05 15:45:00,21.49,21.51,21.48,21.51,68100.0,18.6553,18.6726,18.6466,18.6726,68100.0
2007-04-05 15:50:00,21.51,21.51,21.49,21.49,41700.0,18.6726,18.6726,18.6553,18.6553,41700.0
2007-04-05 15:55:00,21.5,21.5,21.48,21.5,78300.0,18.6639,18.6639,18.6466,18.6639,78300.0
2007-04-09 09:30:00,21.5,21.5,21.4,21.42,48000.0,18.6639,18.6639,18.5771,18.5945,48000.0
2007-04-09 09:35:00,21.45,21.5,21.32,21.33,27400.0,18.6205,18.6639,18.5077,18.5164,27400.0
2007-04-09 09:40:00,21.32,21.41,21.3,21.33,32900.0,18.5077,18.5858,18.4903,18.5164,32900.0
2007-04-09 09:45:00,21.32,21.37,21.31,21.35,77800.0,18.5077,18.5511,18.499,18.5337,77800.0
2007-04-09 09:50:00,21.36,21.37,21.33,21.35,10900.0,18.5424,18.5511,18.5164,18.5337,10900.0
2007-04-09 09:55:00,21.36,21.38,21.31,21.33,13400.0,18.5424,18.5598,18.499,18.5164,13400.0
2007-04-09 10:00:00,21.32,21.34,21.31,21.32,64900.0,18.5077,18.525,18.499,18.5077,64900.0
2007-04-09 10:05:00,21.32,21.34,21.32,21.34,22800.0,18.5077,18.525,18.5077,18.525,22800.0
2007-04-09 10:10:00,21.34,21.39,21.34,21.36,30300.0,18.525,18.5684,18.525,18.5424,30300.0
2007-04-09 10:15:00,21.37,21.38,21.33,21.37,16900.0,18.5511,18.5598,18.5164,18.5511,16900.0
2007-04-09 10:20:00,21.38,21.4,21.37,21.4,5500.0,18.5598,18.5771,18.5511,18.5771,5500.0
2007-04-09 10:25:00,21.4,21.4,21.39,21.4,5800.0,18.5771,18.5771,18.5684,18.5771,5800.0
2007-04-09 10:30:00,21.4,21.44,21.4,21.43,11600.0,18.5771,18.6118,18.5771,18.6032,11600.0
2007-04-09 10:35:00,21.43,21.56,21.43,21.56,61200.0,18.6032,18.716,18.6032,18.716,61200.0
2007-04-09 10:40:00,21.55,21.55,21.49,21.53,60700.0,18.7073,18.7073,18.6553,18.69,60700.0
2007-04-09 10:45:00,21.53,21.54,21.5,21.54,29300.0,18.69,18.6987,18.6639,18.6987,29300.0
2007-04-09 10:50:00,21.53,21.57,21.5,21.57,60900.0,18.69,18.7247,18.6639,18.7247,60900.0
2007-04-09 10:55:00,21.56,21.57,21.56,21.57,9200.0,18.716,18.7247,18.716,18.7247,9200.0
2007-04-09 11:00:00,21.57,21.64,21.57,21.61,31400.0,18.7247,18.7855,18.7247,18.7594,31400.0
2007-04-09 11:05:00,21.61,21.61,21.58,21.58,118700.0,18.7594,18.7594,18.7334,18.7334,118700.0
2007-04-09 11:10:00,21.58,21.61,21.53,21.61,33500.0,18.7334,18.7594,18.69,18.7594,33500.0
2007-04-09 11:15:00,21.6,21.65,21.6,21.6,27100.0,18.7507,18.7941,18.7507,18.7507,27100.0
2007-04-09 11:20:00,21.6,21.61,21.59,21.61,7100.0,18.7507,18.7594,18.7421,18.7594,7100.0
2007-04-09 11:25:00,21.61,21.63,21.6,21.63,14600.0,18.7594,18.7768,18.7507,18.7768,14600.0
2007-04-09 11:30:00,21.63,21.63,21.61,21.62,47200.0,18.7768,18.7768,18.7594,18.7681,47200.0
2007-04-09 11:35:00,21.62,21.64,21.62,21.63,17300.0,18.7681,18.7855,18.7681,18.7768,17300.0
2007-04-09 11:40:00,21.63,21.65,21.63,21.64,76500.0,18.7768,18.7941,18.7768,18.7855,76500.0
2007-04-09 11:45:00,21.64,21.7,21.64,21.69,60200.0,18.7855,18.8376,18.7855,18.8289,60200.0
2007-04-09 11:50:00,21.69,21.7,21.64,21.67,32800.0,18.8289,18.8376,18.7855,18.8115,32800.0
2007-04-09 11:55:00,21.67,21.69,21.67,21.67,16600.0,18.8115,18.8289,18.8115,18.8115,16600.0
2007-04-09 12:00:00,21.68,21.68,21.64,21.66,37200.0,18.8202,18.8202,18.7855,18.8028,37200.0
2007-04-09 12:05:00,21.66,21.67,21.64,21.67,10200.0,18.8028,18.8115,18.7855,18.8115,10200.0
2007-04-09 12:10:00,21.67,21.69,21.66,21.68,17200.0,18.8115,18.8289,18.8028,18.8202,17200.0
2007-04-09 12:15:00,21.68,21.71,21.68,21.7,15600.0,18.8202,18.8462,18.8202,18.8376,15600.0
2007-04-09 12:20:00,21.71,21.71,21.7,21.7,14600.0,18.8462,18.8462,18.8376,18.8376,14600.0
2007-04-09 12:25:00,21.7,21.71,21.69,21.7,14700.0,18.8376,18.8462,18.8289,18.8376,14700.0
2007-04-09 12:30:00,21.7,21.71,21.68,21.69,59700.0,18.8376,18.8462,18.8202,18.8289,59700.0
2007-04-09 12:35:00,21.69,21.72,21.69,21.72,20400.0,18.8289,18.8549,18.8289,18.8549,20400.0
2007-04-09 12:40:00,21.71,21.73,21.71,21.73,14100.0,18.8462,18.8636,18.8462,18.8636,14100.0
2007-04-09 12:45:00,21.73,21.77,21.73,21.77,40000.0,18.8636,18.8983,18.8636,18.8983,40000.0
2007-04-09 12:50:00,21.76,21.77,21.76,21.76,13800.0,18.8896,18.8983,18.8896,18.8896,13800.0
2007-04-09 12:55:00,21.77,21.77,21.76,21.77,13000.0,18.8983,18.8983,18.8896,18.8983,13000.0
2007-04-09 13:00:00,21.77,21.77,21.76,21.77,9900.0,18.8983,18.8983,18.8896,18.8983,9900.0
2007-04-09 13:05:00,21.76,21.8,21.76,21.79,45100.0,18.8896,18.9244,18.8896,18.9157,45100.0
2007-04-09 13:10:00,21.79,21.8,21.79,21.8,6300.0,18.9157,18.9244,18.9157,18.9244,6300.0
2007-04-09 13:15:00,21.8,21.8,21.79,21.8,10800.0,18.9244,18.9244,18.9157,18.9244,10800.0
2007-04-09 13:20:00,21.8,21.82,21.79,21.82,21800.0,18.9244,18.9417,18.9157,18.9417,21800.0
2007-04-09 13:25:00,21.82,21.85,21.81,21.84,39700.0,18.9417,18.9678,18.933,18.9591,39700.0
2007-04-09 13:30:00,21.83,21.84,21.83,21.84,13600.0,18.9504,18.9591,18.9504,18.9591,13600.0
2007-04-09 13:35:00,21.83,21.84,21.83,21.83,16400.0,18.9504,18.9591,18.9504,18.9504,16400.0
2007-04-09 13:40:00,21.83,21.85,21.83,21.84,38500.0,18.9504,18.9678,18.9504,18.9591,38500.0
2007-04-09 13:45:00,21.85,21.85,21.84,21.84,13300.0,18.9678,18.9678,18.9591,18.9591,13300.0
2007-04-09 13:50:00,21.84,21.85,21.84,21.84,19500.0,18.9591,18.9678,18.9591,18.9591,19500.0
2007-04-09 13:55:00,21.84,21.84,21.79,21.79,19700.0,18.9591,18.9591,18.9157,18.9157,19700.0
2007-04-09 14:00:00,21.79,21.8,21.75,21.76,28500.0,18.9157,18.9244,18.881,18.8896,28500.0
2007-04-09 14:05:00,21.76,21.78,21.76,21.78,13000.0,18.8896,18.907,18.8896,18.907,13000.0
2007-04-09 14:10:00,21.77,21.78,21.76,21.77,14900.0,18.8983,18.907,18.8896,18.8983,14900.0
2007-04-09 14:15:00,21.77,21.77,21.65,21.69,44900.0,18.8983,18.8983,18.7941,18.8289,44900.0
2007-04-09 14:20:00,21.7,21.71,21.67,21.7,46700.0,18.8376,18.8462,18.8115,18.8376,46700.0
2007-04-09 14:25:00,21.7,21.71,21.69,21.7,20900.0,18.8376,18.8462,18.8289,18.8376,20900.0
2007-04-09 14:30:00,21.71,21.71,21.67,21.68,29200.0,18.8462,18.8462,18.8115,18.8202,29200.0
2007-04-09 14:35:00,21.68,21.68,21.62,21.62,45200.0,18.8202,18.8202,18.7681,18.7681,45200.0
2007-04-09 14:40:00,21.62,21.67,21.62,21.67,42800.0,18.7681,18.8115,18.7681,18.8115,42800.0
2007-04-09 14:45:00,21.68,21.72,21.66,21.67,65900.0,18.8202,18.8549,18.8028,18.8115,65900.0
2007-04-09 14:50:00,21.66,21.7,21.64,21.66,70600.0,18.8028,18.8376,18.7855,18.8028,70600.0
2007-04-09 14:55:00,21.66,21.68,21.64,21.66,33900.0,18.8028,18.8202,18.7855,18.8028,33900.0
2007-04-09 15:00:00,21.66,21.67,21.65,21.66,34800.0,18.8028,18.8115,18.7941,18.8028,34800.0
2007-04-09 15:05:00,21.66,21.68,21.66,21.67,29900.0,18.8028,18.8202,18.8028,18.8115,29900.0
2007-04-09 15:10:00,21.68,21.68,21.67,21.68,22900.0,18.8202,18.8202,18.8115,18.8202,22900.0
2007-04-09 15:15:00,21.68,21.68,21.66,21.67,28700.0,18.8202,18.8202,18.8028,18.8115,28700.0
2007-04-09 15:20:00,21.66,21.66,21.6,21.61,37700.0,18.8028,18.8028,18.7507,18.7594,37700.0
2007-04-09 15:25:00,21.61,21.62,21.6,21.61,26800.0,18.7594,18.7681,18.7507,18.7594,26800.0
2007-04-09 15:30:00,21.61,21.61,21.6,21.6,27700.0,18.7594,18.7594,18.7507,18.7507,27700.0
2007-04-09 15:35:00,21.61,21.61,21.6,21.61,28800.0,18.7594,18.7594,18.7507,18.7594,28800.0
2007-04-09 15:40:00,21.6,21.61,21.6,21.61,37500.0,18.7507,18.7594,18.7507,18.7594,37500.0
2007-04-09 15:45:00,21.61,21.61,21.58,21.58,45400.0,18.7594,18.7594,18.7334,18.7334,45400.0
2007-04-09 15:50:00,21.57,21.58,21.52,21.54,122400.0,18.7247,18.7334,18.6813,18.6987,122400.0
2007-04-09 15:55:00,21.55,21.56,21.5,21.55,80500.0,18.7073,18.716,18.6639,18.7073,80500.0
2007-04-10 09:30:00,21.66,21.74,21.46,21.48,88000.0,18.8028,18.8723,18.6292,18.6466,88000.0
2007-04-10 09:35:00,21.48,21.6,21.36,21.47,42200.0,18.6466,18.7507,18.5424,18.6379,42200.0
2007-04-10 09:40:00,21.47,21.6,21.46,21.57,23300.0,18.6379,18.7507,18.6292,18.7247,23300.0
2007-04-10 09:45:00,21.55,21.59,21.52,21.54,38400.0,18.7073,18.7421,18.6813,18.6987,38400.0
2007-04-10 09:50:00,21.55,21.64,21.53,21.63,26800.0,18.7073,18.7855,18.69,18.7768,26800.0
2007-04-10 09:55:00,21.62,21.73,21.57,21.71,30900.0,18.7681,18.8636,18.7247,18.8462,30900.0
2007-04-10 10:00:00,21.72,21.77,21.68,21.76,31300.0,18.8549,18.8983,18.8202,18.8896,31300.0
2007-04-10 10:05:00,21.76,21.77,21.74,21.74,26500.0,18.8896,18.8983,18.8723,18.8723,26500.0
2007-04-10 10:10:00,21.74,21.75,21.73,21.74,10100.0,18.8723,18.881,18.8636,18.8723,10100.0
2007-04-10 10:15:00,21.75,21.75,21.66,21.66,19400.0,18.881,18.881,18.8028,18.8028,19400.0
2007-04-10 10:20:00,21.66,21.7,21.61,21.67,37400.0,18.8028,18.8376,18.7594,18.8115,37400.0
2007-04-10 10:25:00,21.68,21.7,21.62,21.66,33600.0,18.8202,18.8376,18.7681,18.8028,33600.0
2007-04-10 10:30:00,21.66,21.67,21.56,21.58,51000.0,18.8028,18.8115,18.716,18.7334,51000.0
2007-04-10 10:35:00,21.58,21.58,21.52,21.57,31100.0,18.7334,18.7334,18.6813,18.7247,31100.0
2007-04-10 10:40:00,21.58,21.62,21.58,21.6,24100.0,18.7334,18.7681,18.7334,18.7507,24100.0
2007-04-10 10:45:00,21.6,21.61,21.57,21.58,8800.0,18.7507,18.7594,18.7247,18.7334,8800.0
2007-04-10 10:50:00,21.57,21.58,21.53,21.53,12700.0,18.7247,18.7334,18.69,18.69,12700.0
2007-04-10 10:55:00,21.53,21.54,21.52,21.53,21100.0,18.69,18.6987,18.6813,18.69,21100.0
2007-04-10 11:00:00,21.53,21.53,21.51,21.52,17300.0,18.69,18.69,18.6726,18.6813,17300.0
2007-04-10 11:05:00,21.51,21.52,21.5,21.51,14100.0,18.6726,18.6813,18.6639,18.6726,14100.0
2007-04-10 11:10:00,21.5,21.51,21.49,21.49,11900.0,18.6639,18.6726,18.6553,18.6553,11900.0
2007-04-10 11:15:00,21.49,21.5,21.49,21.5,7300.0,18.6553,18.6639,18.6553,18.6639,7300.0
2007-04-10 11:20:00,21.5,21.5,21.49,21.5,10300.0,18.6639,18.6639,18.6553,18.6639,10300.0
2007-04-10 11:25:00,21.49,21.5,21.48,21.48,13800.0,18.6553,18.6639,18.6466,18.6466,13800.0
2007-04-10 11:30:00,21.5,21.51,21.49,21.5,27000.0,18.6639,18.6726,18.6553,18.6639,27000.0
2007-04-10 11:35:00,21.51,21.52,21.47,21.48,18100.0,18.6726,18.6813,18.6379,18.6466,18100.0
2007-04-10 11:40:00,21.48,21.48,21.45,21.46,26300.0,18.6466,18.6466,18.6205,18.6292,26300.0
2007-04-10 11:45:00,21.46,21.47,21.45,21.46,16300.0,18.6292,18.6379,18.6205,18.6292,16300.0
2007-04-10 11:50:00,21.45,21.46,21.45,21.46,11000.0,18.6205,18.6292,18.6205,18.6292,11000.0
2007-04-10 11:55:00,21.45,21.46,21.44,21.45,11700.0,18.6205,18.6292,18.6118,18.6205,11700.0
2007-04-10 12:00:00,21.45,21.46,21.45,21.46,8900.0,18.6205,18.6292,18.6205,18.6292,8900.0
2007-04-10 12:05:00,21.46,21.49,21.45,21.49,17600.0,18.6292,18.6553,18.6205,18.6553,17600.0
2007-04-10 12:10:00,21.48,21.49,21.48,21.49,10400.0,18.6466,18.6553,18.6466,18.6553,10400.0
2007-04-10 12:15:00,21.49,21.51,21.48,21.5,55700.0,18.6553,18.6726,18.6466,18.6639,55700.0
2007-04-10 12:20:00,21.51,21.52,21.5,21.51,26400.0,18.6726,18.6813,18.6639,18.6726,26400.0
2007-04-10 12:25:00,21.51,21.53,21.51,21.53,11700.0,18.6726,18.69,18.6726,18.69,11700.0
2007-04-10 12:30:00,21.52,21.53,21.52,21.52,6200.0,18.6813,18.69,18.6813,18.6813,6200.0
2007-04-10 12:35:00,21.52,21.53,21.51,21.51,14700.0,18.6813,18.69,18.6726,18.6726,14700.0
2007-04-10 12:40:00,21.52,21.53,21.51,21.51,6000.0,18.6813,18.69,18.6726,18.6726,6000.0
2007-04-10 12:45:00,21.51,21.52,21.5,21.51,9500.0,18.6726,18.6813,18.6639,18.6726,9500.0
2007-04-10 12:50:00,21.51,21.58,21.5,21.5,57200.0,18.6726,18.7334,18.6639,18.6639,57200.0
2007-04-10 12:55:00,21.5,21.52,21.5,21.51,16900.0,18.6639,18.6813,18.6639,18.6726,16900.0
2007-04-10 13:00:00,21.52,21.52,21.5,21.52,64400.0,18.6813,18.6813,18.6639,18.6813,64400.0
2007-04-10 13:05:00,21.53,21.54,21.52,21.54,10900.0,18.69,18.6987,18.6813,18.6987,10900.0
2007-04-10 13:10:00,21.54,21.67,21.54,21.66,53700.0,18.6987,18.8115,18.6987,18.8028,53700.0
2007-04-10 13:15:00,21.66,21.66,21.63,21.63,11300.0,18.8028,18.8028,18.7768,18.7768,11300.0
2007-04-10 13:20:00,21.63,21.67,21.63,21.66,12400.0,18.7768,18.8115,18.7768,18.8028,12400.0
2007-04-10 13:25:00,21.66,21.69,21.65,21.68,21000.0,18.8028,18.8289,18.7941,18.8202,21000.0
2007-04-10 13:30:00,21.68,21.73,21.68,21.72,35500.0,18.8202,18.8636,18.8202,18.8549,35500.0
2007-04-10 13:35:00,21.71,21.75,21.71,21.74,21400.0,18.8462,18.881,18.8462,18.8723,21400.0
2007-04-10 13:40:00,21.73,21.76,21.73,21.75,18800.0,18.8636,18.8896,18.8636,18.881,18800.0
2007-04-10 13:45:00,21.75,21.75,21.71,21.71,9300.0,18.881,18.881,18.8462,18.8462,9300.0
2007-04-10 13:50:00,21.71,21.72,21.68,21.72,15800.0,18.8462,18.8549,18.8202,18.8549,15800.0
2007-04-10 13:55:00,21.72,21.72,21.7,21.7,8500.0,18.8549,18.8549,18.8376,18.8376,8500.0
2007-04-10 14:00:00,21.71,21.73,21.68,21.71,19500.0,18.8462,18.8636,18.8202,18.8462,19500.0
2007-04-10 14:05:00,21.71,21.74,21.71,21.74,8800.0,18.8462,18.8723,18.8462,18.8723,8800.0
2007-04-10 14:10:00,21.73,21.74,21.73,21.74,15700.0,18.8636,18.8723,18.8636,18.8723,15700.0
2007-04-10 14:15:00,21.73,21.74,21.73,21.74,4700.0,18.8636,18.8723,18.8636,18.8723,4700.0
2007-04-10 14:20:00,21.73,21.74,21.73,21.73,18500.0,18.8636,18.8723,18.8636,18.8636,18500.0
2007-04-10 14:25:00,21.74,21.74,21.72,21.72,23300.0,18.8723,18.8723,18.8549,18.8549,23300.0
2007-04-10 14:30:00,21.73,21.74,21.72,21.72,16100.0,18.8636,18.8723,18.8549,18.8549,16100.0
2007-04-10 14:35:00,21.72,21.73,21.69,21.69,12900.0,18.8549,18.8636,18.8289,18.8289,12900.0
2007-04-10 14:40:00,21.7,21.7,21.62,21.63,36900.0,18.8376,18.8376,18.7681,18.7768,36900.0
2007-04-10 14:45:00,21.63,21.64,21.62,21.64,17900.0,18.7768,18.7855,18.7681,18.7855,17900.0
2007-04-10 14:50:00,21.63,21.66,21.63,21.64,18800.0,18.7768,18.8028,18.7768,18.7855,18800.0
2007-04-10 14:55:00,21.63,21.7,21.63,21.67,40800.0,18.7768,18.8376,18.7768,18.8115,40800.0
2007-04-10 15:00:00,21.68,21.69,21.67,21.67,11700.0,18.8202,18.8289,18.8115,18.8115,11700.0
2007-04-10 15:05:00,21.67,21.69,21.67,21.68,15200.0,18.8115,18.8289,18.8115,18.8202,15200.0
2007-04-10 15:10:00,21.67,21.68,21.64,21.65,14700.0,18.8115,18.8202,18.7855,18.7941,14700.0
2007-04-10 15:15:00,21.64,21.69,21.63,21.68,18900.0,18.7855,18.8289,18.7768,18.8202,18900.0
2007-04-10 15:20:00,21.68,21.69,21.64,21.65,16200.0,18.8202,18.8289,18.7855,18.7941,16200.0
2007-04-10 15:25:00,21.65,21.68,21.64,21.64,26900.0,18.7941,18.8202,18.7855,18.7855,26900.0
2007-04-10 15:30:00,21.65,21.65,21.64,21.64,12700.0,18.7941,18.7941,18.7855,18.7855,12700.0
2007-04-10 15:35:00,21.65,21.65,21.64,21.65,12900.0,18.7941,18.7941,18.7855,18.7941,12900.0
2007-04-10 15:40:00,21.65,21.65,21.63,21.65,28000.0,18.7941,18.7941,18.7768,18.7941,28000.0
2007-04-10 15:45:00,21.64,21.65,21.64,21.64,19800.0,18.7855,18.7941,18.7855,18.7855,19800.0
2007-04-10 15:50:00,21.64,21.65,21.64,21.64,14600.0,18.7855,18.7941,18.7855,18.7855,14600.0
2007-04-10 15:55:00,21.64,21.65,21.64,21.65,81400.0,18.7855,18.7941,18.7855,18.7941,81400.0
2007-04-11 09:30:00,21.58,21.62,21.48,21.52,41400.0,18.7334,18.7681,18.6466,18.6813,41400.0
2007-04-11 09:35:00,21.54,21.68,21.49,21.62,41000.0,18.6987,18.8202,18.6553,18.7681,41000.0
2007-04-11 09:40:00,21.61,21.69,21.57,21.65,44500.0,18.7594,18.8289,18.7247,18.7941,44500.0
2007-04-11 09:45:00,21.64,21.68,21.6,21.63,37200.0,18.7855,18.8202,18.7507,18.7768,37200.0
2007-04-11 09:50:00,21.64,21.72,21.62,21.71,39600.0,18.7855,18.8549,18.7681,18.8462,39600.0
2007-04-11 09:55:00,21.72,21.75,21.72,21.73,14700.0,18.8549,18.881,18.8549,18.8636,14700.0
2007-04-11 10:00:00,21.73,21.75,21.71,21.71,15200.0,18.8636,18.881,18.8462,18.8462,15200.0
2007-04-11 10:05:00,21.71,21.73,21.7,21.71,15100.0,18.8462,18.8636,18.8376,18.8462,15100.0
2007-04-11 10:10:00,21.71,21.72,21.69,21.7,15500.0,18.8462,18.8549,18.8289,18.8376,15500.0
2007-04-11 10:15:00,21.69,21.7,21.68,21.7,25400.0,18.8289,18.8376,18.8202,18.8376,25400.0
2007-04-11 10:20:00,21.69,21.72,21.69,21.7,54600.0,18.8289,18.8549,18.8289,18.8376,54600.0
2007-04-11 10:25:00,21.7,21.74,21.69,21.74,57200.0,18.8376,18.8723,18.8289,18.8723,57200.0
2007-04-11 10:30:00,21.73,21.75,21.73,21.75,34900.0,18.8636,18.881,18.8636,18.881,34900.0
2007-04-11 10:35:00,21.74,21.75,21.74,21.75,18100.0,18.8723,18.881,18.8723,18.881,18100.0
2007-04-11 10:40:00,21.75,21.75,21.72,21.72,18200.0,18.881,18.881,18.8549,18.8549,18200.0
2007-04-11 10:45:00,21.73,21.73,21.71,21.72,21900.0,18.8636,18.8636,18.8462,18.8549,21900.0
2007-04-11 10:50:00,21.71,21.71,21.65,21.65,21700.0,18.8462,18.8462,18.7941,18.7941,21700.0
2007-04-11 10:55:00,21.64,21.69,21.62,21.68,25700.0,18.7855,18.8289,18.7681,18.8202,25700.0
2007-04-11 11:00:00,21.68,21.69,21.67,21.67,13800.0,18.8202,18.8289,18.8115,18.8115,13800.0
2007-04-11 11:05:00,21.67,21.69,21.67,21.68,11900.0,18.8115,18.8289,18.8115,18.8202,11900.0
2007-04-11 11:10:00,21.69,21.69,21.68,21.69,10800.0,18.8289,18.8289,18.8202,18.8289,10800.0
2007-04-11 11:15:00,21.68,21.73,21.68,21.72,22700.0,18.8202,18.8636,18.8202,18.8549,22700.0
2007-04-11 11:20:00,21.73,21.75,21.72,21.75,17100.0,18.8636,18.881,18.8549,18.881,17100.0
2007-04-11 11:25:00,21.74,21.75,21.74,21.75,14500.0,18.8723,18.881,18.8723,18.881,14500.0
2007-04-11 11:30:00,21.74,21.76,21.74,21.75,23600.0,18.8723,18.8896,18.8723,18.881,23600.0
2007-04-11 11:35:00,21.76,21.76,21.75,21.76,6400.0,18.8896,18.8896,18.881,18.8896,6400.0
2007-04-11 11:40:00,21.76,21.76,21.75,21.76,10200.0,18.8896,18.8896,18.881,18.8896,10200.0
2007-04-11 11:45:00,21.76,21.76,21.75,21.75,15600.0,18.8896,18.8896,18.881,18.881,15600.0
2007-04-11 11:50:00,21.75,21.76,21.75,21.76,23300.0,18.881,18.8896,18.881,18.8896,23300.0
2007-04-11 11:55:00,21.76,21.76,21.75,21.76,13000.0,18.8896,18.8896,18.881,18.8896,13000.0
2007-04-11 12:00:00,21.75,21.78,21.74,21.77,103300.0,18.881,18.907,18.8723,18.8983,103300.0
2007-04-11 12:05:00,21.77,21.77,21.75,21.75,6800.0,18.8983,18.8983,18.881,18.881,6800.0
2007-04-11 12:10:00,21.75,21.76,21.75,21.75,18000.0,18.881,18.8896,18.881,18.881,18000.0
2007-04-11 12:15:00,21.75,21.76,21.74,21.74,12200.0,18.881,18.8896,18.8723,18.8723,12200.0
2007-04-11 12:20:00,21.74,21.74,21.73,21.74,16700.0,18.8723,18.8723,18.8636,18.8723,16700.0
2007-04-11 12:25:00,21.73,21.74,21.72,21.73,12700.0,18.8636,18.8723,18.8549,18.8636,12700.0
2007-04-11 12:30:00,21.72,21.72,21.69,21.71,30400.0,18.8549,18.8549,18.8289,18.8462,30400.0
2007-04-11 12:35:00,21.7,21.72,21.7,21.71,11300.0,18.8376,18.8549,18.8376,18.8462,11300.0
2007-04-11 12:40:00,21.71,21.72,21.71,21.71,5400.0,18.8462,18.8549,18.8462,18.8462,5400.0
2007-04-11 12:45:00,21.71,21.72,21.71,21.71,4600.0,18.8462,18.8549,18.8462,18.8462,4600.0
2007-04-11 12:50:00,21.71,21.72,21.7,21.7,9000.0,18.8462,18.8549,18.8376,18.8376,9000.0
2007-04-11 12:55:00,21.71,21.71,21.69,21.69,10700.0,18.8462,18.8462,18.8289,18.8289,10700.0
2007-04-11 13:00:00,21.69,21.7,21.68,21.69,14400.0,18.8289,18.8376,18.8202,18.8289,14400.0
2007-04-11 13:05:00,21.68,21.69,21.68,21.69,11600.0,18.8202,18.8289,18.8202,18.8289,11600.0
2007-04-11 13:10:00,21.7,21.72,21.7,21.7,16700.0,18.8376,18.8549,18.8376,18.8376,16700.0
2007-04-11 13:15:00,21.71,21.71,21.69,21.69,15200.0,18.8462,18.8462,18.8289,18.8289,15200.0
2007-04-11 13:20:00,21.69,21.7,21.64,21.64,34600.0,18.8289,18.8376,18.7855,18.7855,34600.0
2007-04-11 13:25:00,21.64,21.65,21.56,21.59,35900.0,18.7855,18.7941,18.716,18.7421,35900.0
2007-04-11 13:30:00,21.58,21.61,21.58,21.59,21200.0,18.7334,18.7594,18.7334,18.7421,21200.0
2007-04-11 13:35:00,21.6,21.61,21.6,21.61,10200.0,18.7507,18.7594,18.7507,18.7594,10200.0
2007-04-11 13:40:00,21.6,21.61,21.6,21.61,6400.0,18.7507,18.7594,18.7507,18.7594,6400.0
2007-04-11 13:45:00,21.6,21.61,21.59,21.6,24100.0,18.7507,18.7594,18.7421,18.7507,24100.0
2007-04-11 13:50:00,21.6,21.6,21.58,21.6,17500.0,18.7507,18.7507,18.7334,18.7507,17500.0
2007-04-11 13:55:00,21.6,21.61,21.59,21.61,8100.0,18.7507,18.7594,18.7421,18.7594,8100.0
2007-04-11 14:00:00,21.6,21.6,21.5,21.54,43700.0,18.7507,18.7507,18.6639,18.6987,43700.0
2007-04-11 14:05:00,21.54,21.55,21.53,21.53,10600.0,18.6987,18.7073,18.69,18.69,10600.0
2007-04-11 14:10:00,21.53,21.54,21.51,21.52,12100.0,18.69,18.6987,18.6726,18.6813,12100.0
2007-04-11 14:15:00,21.52,21.54,21.51,21.52,14600.0,18.6813,18.6987,18.6726,18.6813,14600.0
2007-04-11 14:20:00,21.52,21.53,21.5,21.52,10500.0,18.6813,18.69,18.6639,18.6813,10500.0
2007-04-11 14:25:00,21.52,21.53,21.52,21.52,11000.0,18.6813,18.69,18.6813,18.6813,11000.0
2007-04-11 14:30:00,21.52,21.52,21.5,21.5,14500.0,18.6813,18.6813,18.6639,18.6639,14500.0
2007-04-11 14:35:00,21.5,21.52,21.48,21.51,30300.0,18.6639,18.6813,18.6466,18.6726,30300.0
2007-04-11 14:40:00,21.5,21.51,21.5,21.5,10200.0,18.6639,18.6726,18.6639,18.6639,10200.0
2007-04-11 14:45:00,21.5,21.51,21.5,21.5,2500.0,18.6639,18.6726,18.6639,18.6639,2500.0
2007-04-11 14:50:00,21.5,21.52,21.5,21.52,9300.0,18.6639,18.6813,18.6639,18.6813,9300.0
2007-04-11 14:55:00,21.52,21.52,21.51,21.51,3000.0,18.6813,18.6813,18.6726,18.6726,3000.0
2007-04-11 15:00:00,21.51,21.53,21.51,21.52,17300.0,18.6726,18.69,18.6726,18.6813,17300.0
2007-04-11 15:05:00,21.52,21.53,21.51,21.53,21900.0,18.6813,18.69,18.6726,18.69,21900.0
2007-04-11 15:10:00,21.52,21.54,21.52,21.53,5200.0,18.6813,18.6987,18.6813,18.69,5200.0
2007-04-11 15:15:00,21.54,21.54,21.53,21.54,6100.0,18.6987,18.6987,18.69,18.6987,6100.0
2007-04-11 15:20:00,21.53,21.54,21.53,21.53,23400.0,18.69,18.6987,18.69,18.69,23400.0
2007-04-11 15:25:00,21.53,21.54,21.53,21.53,5300.0,18.69,18.6987,18.69,18.69,5300.0
2007-04-11 15:30:00,21.54,21.54,21.53,21.53,12700.0,18.6987,18.6987,18.69,18.69,12700.0
2007-04-11 15:35:00,21.53,21.55,21.53,21.54,12500.0,18.69,18.7073,18.69,18.6987,12500.0
2007-04-11 15:40:00,21.54,21.55,21.54,21.55,12400.0,18.6987,18.7073,18.6987,18.7073,12400.0
2007-04-11 15:45:00,21.55,21.58,21.55,21.57,50200.0,18.7073,18.7334,18.7073,18.7247,50200.0
2007-04-11 15:50:00,21.57,21.59,21.57,21.58,28200.0,18.7247,18.7421,18.7247,18.7334,28200.0
2007-04-11 15:55:00,21.58,21.6,21.55,21.55,50900.0,18.7334,18.7507,18.7073,18.7073,50900.0
2007-04-12 09:30:00,21.63,21.69,21.59,21.69,84000.0,18.7768,18.8289,18.7421,18.8289,84000.0
2007-04-12 09:35:00,21.68,21.7,21.62,21.62,23100.0,18.8202,18.8376,18.7681,18.7681,23100.0
2007-04-12 09:40:00,21.62,21.69,21.6,21.66,18000.0,18.7681,18.8289,18.7507,18.8028,18000.0
2007-04-12 09:45:00,21.65,21.69,21.6,21.69,16500.0,18.7941,18.8289,18.7507,18.8289,16500.0
2007-04-12 09:50:00,21.69,21.69,21.65,21.65,84800.0,18.8289,18.8289,18.7941,18.7941,84800.0
2007-04-12 09:55:00,21.65,21.65,21.58,21.59,17100.0,18.7941,18.7941,18.7334,18.7421,17100.0
2007-04-12 10:00:00,21.62,21.64,21.56,21.58,38300.0,18.7681,18.7855,18.716,18.7334,38300.0
2007-04-12 10:05:00,21.58,21.65,21.57,21.59,28600.0,18.7334,18.7941,18.7247,18.7421,28600.0
2007-04-12 10:10:00,21.6,21.65,21.56,21.62,38400.0,18.7507,18.7941,18.716,18.7681,38400.0
2007-04-12 10:15:00,21.62,21.66,21.6,21.6,72300.0,18.7681,18.8028,18.7507,18.7507,72300.0
2007-04-12 10:20:00,21.6,21.64,21.59,21.64,17600.0,18.7507,18.7855,18.7421,18.7855,17600.0
2007-04-12 10:25:00,21.64,21.68,21.63,21.67,5500.0,18.7855,18.8202,18.7768,18.8115,5500.0
2007-04-12 10:30:00,21.67,21.68,21.64,21.65,13300.0,18.8115,18.8202,18.7855,18.7941,13300.0
2007-04-12 10:35:00,21.65,21.66,21.63,21.63,15500.0,18.7941,18.8028,18.7768,18.7768,15500.0
2007-04-12 10:40:00,21.63,21.65,21.62,21.64,13900.0,18.7768,18.7941,18.7681,18.7855,13900.0
2007-04-12 10:45:00,21.64,21.7,21.64,21.68,58600.0,18.7855,18.8376,18.7855,18.8202,58600.0
2007-04-12 10:50:00,21.68,21.72,21.67,21.71,45500.0,18.8202,18.8549,18.8115,18.8462,45500.0
2007-04-12 10:55:00,21.7,21.76,21.7,21.74,40500.0,18.8376,18.8896,18.8376,18.8723,40500.0
2007-04-12 11:00:00,21.75,21.79,21.74,21.79,18900.0,18.881,18.9157,18.8723,18.9157,18900.0
2007-04-12 11:05:00,21.78,21.8,21.78,21.78,17300.0,18.907,18.9244,18.907,18.907,17300.0
2007-04-12 11:10:00,21.79,21.8,21.75,21.76,23000.0,18.9157,18.9244,18.881,18.8896,23000.0
2007-04-12 11:15:00,21.74,21.76,21.73,21.75,19900.0,18.8723,18.8896,18.8636,18.881,19900.0
2007-04-12 11:20:00,21.76,21.76,21.71,21.71,13100.0,18.8896,18.8896,18.8462,18.8462,13100.0
2007-04-12 11:25:00,21.71,21.72,21.7,21.7,4600.0,18.8462,18.8549,18.8376,18.8376,4600.0
2007-04-12 11:30:00,21.7,21.72,21.68,21.68,19200.0,18.8376,18.8549,18.8202,18.8202,19200.0
2007-04-12 11:35:00,21.68,21.68,21.65,21.65,5200.0,18.8202,18.8202,18.7941,18.7941,5200.0
2007-04-12 11:40:00,21.64,21.64,21.62,21.62,10300.0,18.7855,18.7855,18.7681,18.7681,10300.0
2007-04-12 11:45:00,21.62,21.62,21.61,21.62,5200.0,18.7681,18.7681,18.7594,18.7681,5200.0
2007-04-12 11:50:00,21.62,21.63,21.62,21.63,6700.0,18.7681,18.7768,18.7681,18.7768,6700.0
2007-04-12 11:55:00,21.63,21.65,21.62,21.65,10300.0,18.7768,18.7941,18.7681,18.7941,10300.0
2007-04-12 12:00:00,21.66,21.72,21.65,21.7,39400.0,18.8028,18.8549,18.7941,18.8376,39400.0
2007-04-12 12:05:00,21.69,21.74,21.69,21.74,17500.0,18.8289,18.8723,18.8289,18.8723,17500.0
2007-04-12 12:10:00,21.73,21.77,21.72,21.76,30900.0,18.8636,18.8983,18.8549,18.8896,30900.0
2007-04-12 12:15:00,21.77,21.82,21.77,21.82,67800.0,18.8983,18.9417,18.8983,18.9417,67800.0
2007-04-12 12:20:00,21.82,21.82,21.77,21.78,25700.0,18.9417,18.9417,18.8983,18.907,25700.0
2007-04-12 12:25:00,21.78,21.82,21.78,21.78,23400.0,18.907,18.9417,18.907,18.907,23400.0
2007-04-12 12:30:00,21.78,21.79,21.77,21.78,27400.0,18.907,18.9157,18.8983,18.907,27400.0
2007-04-12 12:35:00,21.78,21.83,21.78,21.83,12000.0,18.907,18.9504,18.907,18.9504,12000.0
2007-04-12 12:40:00,21.83,21.87,21.82,21.84,54300.0,18.9504,18.9851,18.9417,18.9591,54300.0
2007-04-12 12:45:00,21.85,21.87,21.85,21.87,27100.0,18.9678,18.9851,18.9678,18.9851,27100.0
2007-04-12 12:50:00,21.87,21.87,21.86,21.87,11800.0,18.9851,18.9851,18.9764,18.9851,11800.0
2007-04-12 12:55:00,21.86,21.88,21.86,21.87,8400.0,18.9764,18.9938,18.9764,18.9851,8400.0
2007-04-12 13:00:00,21.88,21.89,21.87,21.89,13000.0,18.9938,19.0025,18.9851,19.0025,13000.0
2007-04-12 13:05:00,21.88,21.89,21.88,21.89,16300.0,18.9938,19.0025,18.9938,19.0025,16300.0
2007-04-12 13:10:00,21.9,21.9,21.89,21.9,9500.0,19.0112,19.0112,19.0025,19.0112,9500.0
2007-04-12 13:15:00,21.89,21.9,21.89,21.89,8500.0,19.0025,19.0112,19.0025,19.0025,8500.0
2007-04-12 13:20:00,21.89,21.92,21.89,21.92,16900.0,19.0025,19.0285,19.0025,19.0285,16900.0
2007-04-12 13:25:00,21.91,21.97,21.91,21.96,25000.0,19.0198,19.0719,19.0198,19.0633,25000.0
2007-04-12 13:30:00,21.96,22.0,21.96,21.99,37000.0,19.0633,19.098,19.0633,19.0893,37000.0
2007-04-12 13:35:00,21.99,22.0,21.97,21.97,29400.0,19.0893,19.098,19.0719,19.0719,29400.0
2007-04-12 13:40:00,21.97,21.99,21.96,21.98,24500.0,19.0719,19.0893,19.0633,19.0806,24500.0
2007-04-12 13:45:00,21.98,21.99,21.97,21.97,11700.0,19.0806,19.0893,19.0719,19.0719,11700.0
2007-04-12 13:50:00,21.97,21.98,21.97,21.97,10800.0,19.0719,19.0806,19.0719,19.0719,10800.0
2007-04-12 13:55:00,21.97,21.98,21.97,21.97,12900.0,19.0719,19.0806,19.0719,19.0719,12900.0
2007-04-12 14:00:00,21.97,21.98,21.96,21.96,13900.0,19.0719,19.0806,19.0633,19.0633,13900.0
2007-04-12 14:05:00,21.96,21.97,21.93,21.93,26000.0,19.0633,19.0719,19.0372,19.0372,26000.0
2007-04-12 14:10:00,21.93,21.94,21.92,21.93,11900.0,19.0372,19.0459,19.0285,19.0372,11900.0
2007-04-12 14:15:00,21.92,21.93,21.92,21.92,5900.0,19.0285,19.0372,19.0285,19.0285,5900.0
2007-04-12 14:20:00,21.92,21.94,21.92,21.93,12500.0,19.0285,19.0459,19.0285,19.0372,12500.0
2007-04-12 14:25:00,21.93,21.94,21.93,21.93,5300.0,19.0372,19.0459,19.0372,19.0372,5300.0
2007-04-12 14:30:00,21.93,21.94,21.93,21.93,10600.0,19.0372,19.0459,19.0372,19.0372,10600.0
2007-04-12 14:35:00,21.93,21.94,21.93,21.94,8400.0,19.0372,19.0459,19.0372,19.0459,8400.0
2007-04-12 14:40:00,21.94,21.98,21.93,21.97,26800.0,19.0459,19.0806,19.0372,19.0719,26800.0
2007-04-12 14:45:00,21.97,22.02,21.97,22.02,40500.0,19.0719,19.1153,19.0719,19.1153,40500.0
2007-04-12 14:50:00,22.02,22.06,22.02,22.05,33900.0,19.1153,19.1501,19.1153,19.1414,33900.0
2007-04-12 14:55:00,22.05,22.08,22.01,22.03,69500.0,19.1414,19.1674,19.1067,19.124,69500.0
2007-04-12 15:00:00,22.04,22.06,22.03,22.05,18600.0,19.1327,19.1501,19.124,19.1414,18600.0
2007-04-12 15:05:00,22.06,22.06,22.05,22.05,15500.0,19.1501,19.1501,19.1414,19.1414,15500.0
2007-04-12 15:10:00,22.05,22.06,22.05,22.05,9400.0,19.1414,19.1501,19.1414,19.1414,9400.0
2007-04-12 15:15:00,22.05,22.06,22.02,22.02,34400.0,19.1414,19.1501,19.1153,19.1153,34400.0
2007-04-12 15:20:00,22.03,22.03,22.01,22.02,27200.0,19.124,19.124,19.1067,19.1153,27200.0
2007-04-12 15:25:00,22.02,22.02,22.01,22.02,12500.0,19.1153,19.1153,19.1067,19.1153,12500.0
2007-04-12 15:30:00,22.02,22.02,21.97,21.98,31600.0,19.1153,19.1153,19.0719,19.0806,31600.0
2007-04-12 15:35:00,21.97,21.98,21.94,21.96,39900.0,19.0719,19.0806,19.0459,19.0633,39900.0
2007-04-12 15:40:00,21.95,21.97,21.95,21.96,29900.0,19.0546,19.0719,19.0546,19.0633,29900.0
2007-04-12 15:45:00,21.97,21.98,21.96,21.96,45800.0,19.0719,19.0806,19.0633,19.0633,45800.0
2007-04-12 15:50:00,21.97,22.0,21.96,21.98,49100.0,19.0719,19.098,19.0633,19.0806,49100.0
2007-04-12 15:55:00,21.98,22.0,21.92,21.95,80100.0,19.0806,19.098,19.0285,19.0546,80100.0
2007-04-13 09:30:00,21.95,22.03,21.95,22.02,20200.0,19.0546,19.124,19.0546,19.1153,20200.0
2007-04-13 09:35:00,22.03,22.03,21.95,21.97,18100.0,19.124,19.124,19.0546,19.0719,18100.0
2007-04-13 09:40:00,21.97,21.99,21.92,21.92,13500.0,19.0719,19.0893,19.0285,19.0285,13500.0
2007-04-13 09:45:00,21.93,21.93,21.81,21.87,30100.0,19.0372,19.0372,18.933,18.9851,30100.0
2007-04-13 09:50:00,21.86,21.92,21.86,21.9,26800.0,18.9764,19.0285,18.9764,19.0112,26800.0
2007-04-13 09:55:00,21.89,21.91,21.83,21.91,46600.0,19.0025,19.0198,18.9504,19.0198,46600.0
2007-04-13 10:00:00,21.91,21.91,21.78,21.78,29800.0,19.0198,19.0198,18.907,18.907,29800.0
2007-04-13 10:05:00,21.8,21.82,21.79,21.79,17400.0,18.9244,18.9417,18.9157,18.9157,17400.0
2007-04-13 10:10:00,21.81,21.81,21.75,21.77,15400.0,18.933,18.933,18.881,18.8983,15400.0
2007-04-13 10:15:00,21.77,21.78,21.75,21.76,11200.0,18.8983,18.907,18.881,18.8896,11200.0
2007-04-13 10:20:00,21.76,21.77,21.75,21.76,10600.0,18.8896,18.8983,18.881,18.8896,10600.0
2007-04-13 10:25:00,21.75,21.79,21.75,21.75,19700.0,18.881,18.9157,18.881,18.881,19700.0
2007-04-13 10:30:00,21.76,21.77,21.75,21.75,14800.0,18.8896,18.8983,18.881,18.881,14800.0
2007-04-13 10:35:00,21.75,21.81,21.75,21.78,13500.0,18.881,18.933,18.881,18.907,13500.0
2007-04-13 10:40:00,21.79,21.82,21.79,21.8,15400.0,18.9157,18.9417,18.9157,18.9244,15400.0
2007-04-13 10:45:00,21.79,21.8,21.74,21.75,17300.0,18.9157,18.9244,18.8723,18.881,17300.0
2007-04-13 10:50:00,21.75,21.77,21.73,21.74,14700.0,18.881,18.8983,18.8636,18.8723,14700.0
2007-04-13 10:55:00,21.73,21.75,21.73,21.75,5500.0,18.8636,18.881,18.8636,18.881,5500.0
2007-04-13 11:00:00,21.74,21.76,21.74,21.75,6700.0,18.8723,18.8896,18.8723,18.881,6700.0
2007-04-13 11:05:00,21.74,21.76,21.74,21.74,13800.0,18.8723,18.8896,18.8723,18.8723,13800.0
2007-04-13 11:10:00,21.74,21.74,21.73,21.73,8200.0,18.8723,18.8723,18.8636,18.8636,8200.0
2007-04-13 11:15:00,21.74,21.74,21.71,21.71,5400.0,18.8723,18.8723,18.8462,18.8462,5400.0
2007-04-13 11:20:00,21.71,21.73,21.71,21.73,12400.0,18.8462,18.8636,18.8462,18.8636,12400.0
2007-04-13 11:25:00,21.73,21.75,21.72,21.74,9200.0,18.8636,18.881,18.8549,18.8723,9200.0
2007-04-13 11:30:00,21.74,21.75,21.7,21.71,23200.0,18.8723,18.881,18.8376,18.8462,23200.0
2007-04-13 11:35:00,21.71,21.71,21.69,21.71,12800.0,18.8462,18.8462,18.8289,18.8462,12800.0
2007-04-13 11:40:00,21.71,21.72,21.7,21.72,7900.0,18.8462,18.8549,18.8376,18.8549,7900.0
2007-04-13 11:45:00,21.71,21.77,21.71,21.75,5900.0,18.8462,18.8983,18.8462,18.881,5900.0
2007-04-13 11:50:00,21.77,21.8,21.77,21.79,11700.0,18.8983,18.9244,18.8983,18.9157,11700.0
2007-04-13 11:55:00,21.8,21.8,21.79,21.8,7400.0,18.9244,18.9244,18.9157,18.9244,7400.0
2007-04-13 12:00:00,21.79,21.8,21.77,21.77,11700.0,18.9157,18.9244,18.8983,18.8983,11700.0
2007-04-13 12:05:00,21.77,21.77,21.76,21.77,8900.0,18.8983,18.8983,18.8896,18.8983,8900.0
2007-04-13 12:10:00,21.77,21.77,21.75,21.75,8500.0,18.8983,18.8983,18.881,18.881,8500.0
2007-04-13 12:15:00,21.75,21.75,21.73,21.73,22300.0,18.881,18.881,18.8636,18.8636,22300.0
2007-04-13 12:20:00,21.73,21.74,21.73,21.73,5100.0,18.8636,18.8723,18.8636,18.8636,5100.0
2007-04-13 12:25:00,21.73,21.74,21.71,21.71,10300.0,18.8636,18.8723,18.8462,18.8462,10300.0
2007-04-13 12:30:00,21.72,21.72,21.71,21.72,5900.0,18.8549,18.8549,18.8462,18.8549,5900.0
2007-04-13 12:35:00,21.72,21.72,21.71,21.71,3300.0,18.8549,18.8549,18.8462,18.8462,3300.0
2007-04-13 12:40:00,21.71,21.74,21.71,21.73,10400.0,18.8462,18.8723,18.8462,18.8636,10400.0
2007-04-13 12:45:00,21.73,21.73,21.72,21.72,7200.0,18.8636,18.8636,18.8549,18.8549,7200.0
2007-04-13 12:50:00,21.71,21.72,21.71,21.71,4300.0,18.8462,18.8549,18.8462,18.8462,4300.0
2007-04-13 12:55:00,21.71,21.74,21.71,21.73,9700.0,18.8462,18.8723,18.8462,18.8636,9700.0
2007-04-13 13:00:00,21.73,21.74,21.73,21.74,7200.0,18.8636,18.8723,18.8636,18.8723,7200.0
2007-04-13 13:05:00,21.73,21.76,21.73,21.75,9400.0,18.8636,18.8896,18.8636,18.881,9400.0
2007-04-13 13:10:00,21.75,21.75,21.73,21.74,7600.0,18.881,18.881,18.8636,18.8723,7600.0
2007-04-13 13:15:00,21.73,21.76,21.72,21.76,39400.0,18.8636,18.8896,18.8549,18.8896,39400.0
2007-04-13 13:20:00,21.75,21.76,21.75,21.75,8100.0,18.881,18.8896,18.881,18.881,8100.0
2007-04-13 13:25:00,21.75,21.76,21.75,21.76,4400.0,18.881,18.8896,18.881,18.8896,4400.0
2007-04-13 13:30:00,21.76,21.79,21.75,21.78,8300.0,18.8896,18.9157,18.881,18.907,8300.0
2007-04-13 13:35:00,21.78,21.84,21.77,21.84,21300.0,18.907,18.9591,18.8983,18.9591,21300.0
2007-04-13 13:40:00,21.84,21.88,21.84,21.86,34200.0,18.9591,18.9938,18.9591,18.9764,34200.0
2007-04-13 13:45:00,21.87,21.9,21.86,21.89,16400.0,18.9851,19.0112,18.9764,19.0025,16400.0
2007-04-13 13:50:00,21.9,21.91,21.88,21.88,34100.0,19.0112,19.0198,18.9938,18.9938,34100.0
2007-04-13 13:55:00,21.88,21.9,21.88,21.89,10600.0,18.9938,19.0112,18.9938,19.0025,10600.0
2007-04-13 14:00:00,21.9,21.93,21.87,21.88,41500.0,19.0112,19.0372,18.9851,18.9938,41500.0
2007-04-13 14:05:00,21.88,21.88,21.87,21.88,7200.0,18.9938,18.9938,18.9851,18.9938,7200.0
2007-04-13 14:10:00,21.88,21.89,21.87,21.89,16000.0,18.9938,19.0025,18.9851,19.0025,16000.0
2007-04-13 14:15:00,21.89,21.91,21.89,21.9,15900.0,19.0025,19.0198,19.0025,19.0112,15900.0
2007-04-13 14:20:00,21.9,21.9,21.89,21.9,15000.0,19.0112,19.0112,19.0025,19.0112,15000.0
2007-04-13 14:25:00,21.89,21.9,21.89,21.89,8800.0,19.0025,19.0112,19.0025,19.0025,8800.0
2007-04-13 14:30:00,21.9,21.9,21.88,21.89,23000.0,19.0112,19.0112,18.9938,19.0025,23000.0
2007-04-13 14:35:00,21.9,21.92,21.89,21.9,20000.0,19.0112,19.0285,19.0025,19.0112,20000.0
2007-04-13 14:40:00,21.9,21.9,21.89,21.9,8400.0,19.0112,19.0112,19.0025,19.0112,8400.0
2007-04-13 14:45:00,21.9,21.9,21.89,21.9,11700.0,19.0112,19.0112,19.0025,19.0112,11700.0
2007-04-13 14:50:00,21.9,21.9,21.89,21.89,10400.0,19.0112,19.0112,19.0025,19.0025,10400.0
2007-04-13 14:55:00,21.89,21.9,21.88,21.89,17400.0,19.0025,19.0112,18.9938,19.0025,17400.0
2007-04-13 15:00:00,21.88,21.88,21.84,21.84,15400.0,18.9938,18.9938,18.9591,18.9591,15400.0
2007-04-13 15:05:00,21.84,21.85,21.84,21.85,13800.0,18.9591,18.9678,18.9591,18.9678,13800.0
2007-04-13 15:10:00,21.85,21.86,21.84,21.84,22100.0,18.9678,18.9764,18.9591,18.9591,22100.0
2007-04-13 15:15:00,21.84,21.86,21.83,21.86,27900.0,18.9591,18.9764,18.9504,18.9764,27900.0
2007-04-13 15:20:00,21.86,21.88,21.86,21.88,15700.0,18.9764,18.9938,18.9764,18.9938,15700.0
2007-04-13 15:25:00,21.87,21.88,21.86,21.86,26700.0,18.9851,18.9938,18.9764,18.9764,26700.0
2007-04-13 15:30:00,21.87,21.87,21.86,21.86,10500.0,18.9851,18.9851,18.9764,18.9764,10500.0
2007-04-13 15:35:00,21.86,21.86,21.84,21.85,18500.0,18.9764,18.9764,18.9591,18.9678,18500.0
2007-04-13 15:40:00,21.84,21.85,21.79,21.79,79400.0,18.9591,18.9678,18.9157,18.9157,79400.0
2007-04-13 15:45:00,21.79,21.82,21.79,21.8,43300.0,18.9157,18.9417,18.9157,18.9244,43300.0
2007-04-13 15:50:00,21.81,21.82,21.8,21.82,48100.0,18.933,18.9417,18.9244,18.9417,48100.0
2007-04-13 15:55:00,21.82,21.85,21.81,21.84,57900.0,18.9417,18.9678,18.933,18.9591,57900.0
2007-04-16 09:30:00,22.12,22.12,21.52,21.97,18900.0,19.2021,19.2021,18.6813,19.0719,18900.0
2007-04-16 09:35:00,21.98,22.09,21.96,22.09,22800.0,19.0806,19.1761,19.0633,19.1761,22800.0
2007-04-16 09:40:00,22.09,22.09,22.03,22.08,32800.0,19.1761,19.1761,19.124,19.1674,32800.0
2007-04-16 09:45:00,22.08,22.18,22.07,22.11,64200.0,19.1674,19.2542,19.1587,19.1935,64200.0
2007-04-16 09:50:00,22.14,22.21,22.12,22.19,54100.0,19.2195,19.2803,19.2021,19.2629,54100.0
2007-04-16 09:55:00,22.19,22.28,22.19,22.23,42500.0,19.2629,19.341,19.2629,19.2976,42500.0
2007-04-16 10:00:00,22.22,22.25,22.18,22.21,42300.0,19.289,19.315,19.2542,19.2803,42300.0
2007-04-16 10:05:00,22.21,22.23,22.18,22.21,37900.0,19.2803,19.2976,19.2542,19.2803,37900.0
2007-04-16 10:10:00,22.2,22.22,22.18,22.19,19000.0,19.2716,19.289,19.2542,19.2629,19000.0
2007-04-16 10:15:00,22.19,22.24,22.18,22.23,18700.0,19.2629,19.3063,19.2542,19.2976,18700.0
2007-04-16 10:20:00,22.22,22.24,22.21,22.23,16600.0,19.289,19.3063,19.2803,19.2976,16600.0
2007-04-16 10:25:00,22.23,22.26,22.22,22.25,34000.0,19.2976,19.3237,19.289,19.315,34000.0
2007-04-16 10:30:00,22.25,22.25,22.22,22.23,10200.0,19.315,19.315,19.289,19.2976,10200.0
2007-04-16 10:35:00,22.23,22.3,22.22,22.28,23400.0,19.2976,19.3584,19.289,19.341,23400.0
2007-04-16 10:40:00,22.27,22.36,22.27,22.36,19600.0,19.3324,19.4105,19.3324,19.4105,19600.0
2007-04-16 10:45:00,22.36,22.36,22.26,22.27,28200.0,19.4105,19.4105,19.3237,19.3324,28200.0
2007-04-16 10:50:00,22.27,22.34,22.26,22.33,26700.0,19.3324,19.3931,19.3237,19.3844,26700.0
2007-04-16 10:55:00,22.33,22.36,22.33,22.33,18500.0,19.3844,19.4105,19.3844,19.3844,18500.0
2007-04-16 11:00:00,22.34,22.35,22.33,22.35,10700.0,19.3931,19.4018,19.3844,19.4018,10700.0
2007-04-16 11:05:00,22.35,22.35,22.33,22.34,14200.0,19.4018,19.4018,19.3844,19.3931,14200.0
2007-04-16 11:10:00,22.34,22.36,22.33,22.35,17000.0,19.3931,19.4105,19.3844,19.4018,17000.0
2007-04-16 11:15:00,22.35,22.37,22.35,22.36,15600.0,19.4018,19.4192,19.4018,19.4105,15600.0
2007-04-16 11:20:00,22.36,22.37,22.35,22.37,16700.0,19.4105,19.4192,19.4018,19.4192,16700.0
2007-04-16 11:25:00,22.36,22.37,22.35,22.36,7500.0,19.4105,19.4192,19.4018,19.4105,7500.0
2007-04-16 11:30:00,22.36,22.36,22.34,22.36,17800.0,19.4105,19.4105,19.3931,19.4105,17800.0
2007-04-16 11:35:00,22.36,22.37,22.34,22.34,23300.0,19.4105,19.4192,19.3931,19.3931,23300.0
2007-04-16 11:40:00,22.34,22.35,22.33,22.33,12200.0,19.3931,19.4018,19.3844,19.3844,12200.0
2007-04-16 11:45:00,22.33,22.33,22.3,22.3,11900.0,19.3844,19.3844,19.3584,19.3584,11900.0
2007-04-16 11:50:00,22.3,22.32,22.29,22.29,19000.0,19.3584,19.3758,19.3497,19.3497,19000.0
2007-04-16 11:55:00,22.29,22.29,22.25,22.26,9400.0,19.3497,19.3497,19.315,19.3237,9400.0
2007-04-16 12:00:00,22.26,22.27,22.25,22.25,10500.0,19.3237,19.3324,19.315,19.315,10500.0
2007-04-16 12:05:00,22.26,22.26,22.24,22.25,6900.0,19.3237,19.3237,19.3063,19.315,6900.0
2007-04-16 12:10:00,22.25,22.25,22.24,22.24,4100.0,19.315,19.315,19.3063,19.3063,4100.0
2007-04-16 12:15:00,22.24,22.24,22.22,22.23,16500.0,19.3063,19.3063,19.289,19.2976,16500.0
2007-04-16 12:20:00,22.23,22.24,22.22,22.24,9500.0,19.2976,19.3063,19.289,19.3063,9500.0
2007-04-16 12:25:00,22.24,22.24,22.23,22.24,2900.0,19.3063,19.3063,19.2976,19.3063,2900.0
2007-04-16 12:30:00,22.23,22.23,22.22,22.22,13200.0,19.2976,19.2976,19.289,19.289,13200.0
2007-04-16 12:35:00,22.22,22.23,22.22,22.22,7400.0,19.289,19.2976,19.289,19.289,7400.0
2007-04-16 12:40:00,22.22,22.23,22.21,22.22,12600.0,19.289,19.2976,19.2803,19.289,12600.0
2007-04-16 12:45:00,22.22,22.23,22.22,22.23,4000.0,19.289,19.2976,19.289,19.2976,4000.0
2007-04-16 12:50:00,22.23,22.25,22.22,22.24,12800.0,19.2976,19.315,19.289,19.3063,12800.0
2007-04-16 12:55:00,22.25,22.25,22.24,22.25,3600.0,19.315,19.315,19.3063,19.315,3600.0
2007-04-16 13:00:00,22.24,22.25,22.24,22.25,14800.0,19.3063,19.315,19.3063,19.315,14800.0
2007-04-16 13:05:00,22.25,22.27,22.25,22.26,12600.0,19.315,19.3324,19.315,19.3237,12600.0
2007-04-16 13:10:00,22.26,22.27,22.26,22.27,3700.0,19.3237,19.3324,19.3237,19.3324,3700.0
2007-04-16 13:15:00,22.27,22.29,22.27,22.29,17000.0,19.3324,19.3497,19.3324,19.3497,17000.0
2007-04-16 13:20:00,22.29,22.3,22.28,22.29,10000.0,19.3497,19.3584,19.341,19.3497,10000.0
2007-04-16 13:25:00,22.29,22.3,22.29,22.3,20100.0,19.3497,19.3584,19.3497,19.3584,20100.0
2007-04-16 13:30:00,22.3,22.31,22.3,22.31,15900.0,19.3584,19.3671,19.3584,19.3671,15900.0
2007-04-16 13:35:00,22.31,22.31,22.3,22.3,15100.0,19.3671,19.3671,19.3584,19.3584,15100.0
2007-04-16 13:40:00,22.31,22.31,22.29,22.3,19000.0,19.3671,19.3671,19.3497,19.3584,19000.0
2007-04-16 13:45:00,22.3,22.31,22.28,22.29,16900.0,19.3584,19.3671,19.341,19.3497,16900.0
2007-04-16 13:50:00,22.28,22.29,22.28,22.28,9000.0,19.341,19.3497,19.341,19.341,9000.0
2007-04-16 13:55:00,22.29,22.3,22.28,22.3,13800.0,19.3497,19.3584,19.341,19.3584,13800.0
2007-04-16 14:00:00,22.3,22.3,22.28,22.29,13600.0,19.3584,19.3584,19.341,19.3497,13600.0
2007-04-16 14:05:00,22.29,22.3,22.28,22.29,16000.0,19.3497,19.3584,19.341,19.3497,16000.0
2007-04-16 14:10:00,22.29,22.29,22.25,22.25,18300.0,19.3497,19.3497,19.315,19.315,18300.0
2007-04-16 14:15:00,22.25,22.26,22.24,22.24,22800.0,19.315,19.3237,19.3063,19.3063,22800.0
2007-04-16 14:20:00,22.24,22.24,22.2,22.21,13600.0,19.3063,19.3063,19.2716,19.2803,13600.0
2007-04-16 14:25:00,22.2,22.21,22.2,22.21,13500.0,19.2716,19.2803,19.2716,19.2803,13500.0
2007-04-16 14:30:00,22.21,22.23,22.2,22.22,19800.0,19.2803,19.2976,19.2716,19.289,19800.0
2007-04-16 14:35:00,22.23,22.25,22.22,22.24,15800.0,19.2976,19.315,19.289,19.3063,15800.0
2007-04-16 14:40:00,22.25,22.25,22.23,22.24,13400.0,19.315,19.315,19.2976,19.3063,13400.0
2007-04-16 14:45:00,22.24,22.24,22.22,22.22,25000.0,19.3063,19.3063,19.289,19.289,25000.0
2007-04-16 14:50:00,22.23,22.24,22.22,22.22,21300.0,19.2976,19.3063,19.289,19.289,21300.0
2007-04-16 14:55:00,22.23,22.24,22.22,22.24,13400.0,19.2976,19.3063,19.289,19.3063,13400.0
2007-04-16 15:00:00,22.24,22.25,22.23,22.24,13900.0,19.3063,19.315,19.2976,19.3063,13900.0
2007-04-16 15:05:00,22.24,22.24,22.22,22.23,28600.0,19.3063,19.3063,19.289,19.2976,28600.0
2007-04-16 15:10:00,22.23,22.23,22.22,22.23,11700.0,19.2976,19.2976,19.289,19.2976,11700.0
2007-04-16 15:15:00,22.23,22.23,22.22,22.22,15700.0,19.2976,19.2976,19.289,19.289,15700.0
2007-04-16 15:20:00,22.22,22.24,22.22,22.24,17700.0,19.289,19.3063,19.289,19.3063,17700.0
2007-04-16 15:25:00,22.24,22.24,22.15,22.16,68500.0,19.3063,19.3063,19.2282,19.2369,68500.0
2007-04-16 15:30:00,22.16,22.2,22.16,22.2,39100.0,19.2369,19.2716,19.2369,19.2716,39100.0
2007-04-16 15:35:00,22.2,22.2,22.18,22.18,27800.0,19.2716,19.2716,19.2542,19.2542,27800.0
2007-04-16 15:40:00,22.19,22.21,22.18,22.2,19800.0,19.2629,19.2803,19.2542,19.2716,19800.0
2007-04-16 15:45:00,22.2,22.21,22.2,22.21,16400.0,19.2716,19.2803,19.2716,19.2803,16400.0
2007-04-16 15:50:00,22.21,22.25,22.2,22.25,86700.0,19.2803,19.315,19.2716,19.315,86700.0
2007-04-16 15:55:00,22.24,22.29,22.2,22.21,95600.0,19.3063,19.3497,19.2716,19.2803,95600.0
2007-04-17 09:30:00,21.92,22.53,21.92,22.16,41700.0,19.0285,19.5581,19.0285,19.2369,41700.0
2007-04-17 09:35:00,22.13,22.15,22.0,22.1,54900.0,19.2108,19.2282,19.098,19.1848,54900.0
2007-04-17 09:40:00,22.1,22.1,21.91,21.95,62400.0,19.1848,19.1848,19.0198,19.0546,62400.0
2007-04-17 09:45:00,21.95,21.95,21.8,21.89,83800.0,19.0546,19.0546,18.9244,19.0025,83800.0
2007-04-17 09:50:00,21.89,22.07,21.89,22.07,57900.0,19.0025,19.1587,19.0025,19.1587,57900.0
2007-04-17 09:55:00,22.07,22.09,22.02,22.06,62000.0,19.1587,19.1761,19.1153,19.1501,62000.0
2007-04-17 10:00:00,22.05,22.07,22.02,22.02,32700.0,19.1414,19.1587,19.1153,19.1153,32700.0
2007-04-17 10:05:00,22.01,22.02,21.98,22.01,61600.0,19.1067,19.1153,19.0806,19.1067,61600.0
2007-04-17 10:10:00,22.01,22.06,21.99,22.03,19300.0,19.1067,19.1501,19.0893,19.124,19300.0
2007-04-17 10:15:00,22.04,22.06,22.02,22.06,23800.0,19.1327,19.1501,19.1153,19.1501,23800.0
2007-04-17 10:20:00,22.05,22.06,22.02,22.03,19200.0,19.1414,19.1501,19.1153,19.124,19200.0
2007-04-17 10:25:00,22.02,22.05,22.01,22.05,26500.0,19.1153,19.1414,19.1067,19.1414,26500.0
2007-04-17 10:30:00,22.05,22.06,22.0,22.01,34300.0,19.1414,19.1501,19.098,19.1067,34300.0
2007-04-17 10:35:00,22.01,22.04,22.01,22.02,15000.0,19.1067,19.1327,19.1067,19.1153,15000.0
2007-04-17 10:40:00,22.03,22.03,21.99,22.02,18100.0,19.124,19.124,19.0893,19.1153,18100.0
2007-04-17 10:45:00,22.02,22.03,22.01,22.03,18600.0,19.1153,19.124,19.1067,19.124,18600.0
2007-04-17 10:50:00,22.03,22.03,21.99,22.03,67000.0,19.124,19.124,19.0893,19.124,67000.0
2007-04-17 10:55:00,22.03,22.05,22.01,22.04,80900.0,19.124,19.1414,19.1067,19.1327,80900.0
2007-04-17 11:00:00,22.04,22.07,22.04,22.07,10200.0,19.1327,19.1587,19.1327,19.1587,10200.0
2007-04-17 11:05:00,22.07,22.08,22.02,22.03,29500.0,19.1587,19.1674,19.1153,19.124,29500.0
2007-04-17 11:10:00,22.02,22.02,21.99,22.01,41600.0,19.1153,19.1153,19.0893,19.1067,41600.0
2007-04-17 11:15:00,22.01,22.03,22.0,22.03,35100.0,19.1067,19.124,19.098,19.124,35100.0
2007-04-17 11:20:00,22.02,22.04,21.99,22.01,57500.0,19.1153,19.1327,19.0893,19.1067,57500.0
2007-04-17 11:25:00,22.01,22.04,21.99,21.99,78600.0,19.1067,19.1327,19.0893,19.0893,78600.0
2007-04-17 11:30:00,21.99,22.01,21.98,22.0,134300.0,19.0893,19.1067,19.0806,19.098,134300.0
2007-04-17 11:35:00,21.99,22.02,21.98,22.02,19400.0,19.0893,19.1153,19.0806,19.1153,19400.0
2007-04-17 11:40:00,22.01,22.03,21.99,22.0,67800.0,19.1067,19.124,19.0893,19.098,67800.0
2007-04-17 11:45:00,21.99,22.0,21.98,22.0,13500.0,19.0893,19.098,19.0806,19.098,13500.0
2007-04-17 11:50:00,22.0,22.04,21.97,21.98,173600.0,19.098,19.1327,19.0719,19.0806,173600.0
2007-04-17 11:55:00,21.99,22.0,21.98,21.99,20100.0,19.0893,19.098,19.0806,19.0893,20100.0
2007-04-17 12:00:00,22.0,22.0,21.95,21.97,28300.0,19.098,19.098,19.0546,19.0719,28300.0
2007-04-17 12:05:00,21.96,21.98,21.95,21.98,18000.0,19.0633,19.0806,19.0546,19.0806,18000.0
2007-04-17 12:10:00,21.98,21.99,21.96,21.96,10800.0,19.0806,19.0893,19.0633,19.0633,10800.0
2007-04-17 12:15:00,21.96,21.97,21.95,21.96,22200.0,19.0633,19.0719,19.0546,19.0633,22200.0
2007-04-17 12:20:00,21.96,21.97,21.91,21.92,61900.0,19.0633,19.0719,19.0198,19.0285,61900.0
2007-04-17 12:25:00,21.91,21.93,21.88,21.91,49800.0,19.0198,19.0372,18.9938,19.0198,49800.0
2007-04-17 12:30:00,21.91,21.92,21.89,21.89,24000.0,19.0198,19.0285,19.0025,19.0025,24000.0
2007-04-17 12:35:00,21.89,21.9,21.85,21.85,17900.0,19.0025,19.0112,18.9678,18.9678,17900.0
2007-04-17 12:40:00,21.85,21.87,21.85,21.85,22700.0,18.9678,18.9851,18.9678,18.9678,22700.0
2007-04-17 12:45:00,21.85,21.85,21.81,21.81,38400.0,18.9678,18.9678,18.933,18.933,38400.0
2007-04-17 12:50:00,21.81,21.84,21.8,21.84,32900.0,18.933,18.9591,18.9244,18.9591,32900.0
2007-04-17 12:55:00,21.84,21.86,21.83,21.84,27500.0,18.9591,18.9764,18.9504,18.9591,27500.0
2007-04-17 13:00:00,21.84,21.86,21.83,21.85,32700.0,18.9591,18.9764,18.9504,18.9678,32700.0
2007-04-17 13:05:00,21.85,21.86,21.85,21.85,12000.0,18.9678,18.9764,18.9678,18.9678,12000.0
2007-04-17 13:10:00,21.85,21.85,21.81,21.82,40400.0,18.9678,18.9678,18.933,18.9417,40400.0
2007-04-17 13:15:00,21.81,21.82,21.81,21.81,16400.0,18.933,18.9417,18.933,18.933,16400.0
2007-04-17 13:20:00,21.81,21.83,21.81,21.82,17800.0,18.933,18.9504,18.933,18.9417,17800.0
2007-04-17 13:25:00,21.82,21.83,21.8,21.8,19500.0,18.9417,18.9504,18.9244,18.9244,19500.0
2007-04-17 13:30:00,21.8,21.81,21.78,21.8,39600.0,18.9244,18.933,18.907,18.9244,39600.0
2007-04-17 13:35:00,21.8,21.81,21.79,21.8,24500.0,18.9244,18.933,18.9157,18.9244,24500.0
2007-04-17 13:40:00,21.8,21.82,21.8,21.8,32600.0,18.9244,18.9417,18.9244,18.9244,32600.0
2007-04-17 13:45:00,21.8,21.81,21.8,21.8,21300.0,18.9244,18.933,18.9244,18.9244,21300.0
2007-04-17 13:50:00,21.8,21.81,21.8,21.8,13800.0,18.9244,18.933,18.9244,18.9244,13800.0
2007-04-17 13:55:00,21.8,21.81,21.78,21.78,29600.0,18.9244,18.933,18.907,18.907,29600.0
2007-04-17 14:00:00,21.78,21.8,21.78,21.78,38900.0,18.907,18.9244,18.907,18.907,38900.0
2007-04-17 14:05:00,21.78,21.78,21.72,21.73,522900.0,18.907,18.907,18.8549,18.8636,522900.0
2007-04-17 14:10:00,21.72,21.74,21.7,21.7,47500.0,18.8549,18.8723,18.8376,18.8376,47500.0
2007-04-17 14:15:00,21.7,21.71,21.66,21.69,104100.0,18.8376,18.8462,18.8028,18.8289,104100.0
2007-04-17 14:20:00,21.68,21.73,21.68,21.71,41500.0,18.8202,18.8636,18.8202,18.8462,41500.0
2007-04-17 14:25:00,21.71,21.73,21.7,21.72,36500.0,18.8462,18.8636,18.8376,18.8549,36500.0
2007-04-17 14:30:00,21.72,21.74,21.72,21.72,31300.0,18.8549,18.8723,18.8549,18.8549,31300.0
2007-04-17 14:35:00,21.72,21.73,21.67,21.69,63400.0,18.8549,18.8636,18.8115,18.8289,63400.0
2007-04-17 14:40:00,21.69,21.73,21.69,21.72,45000.0,18.8289,18.8636,18.8289,18.8549,45000.0
2007-04-17 14:45:00,21.73,21.75,21.73,21.73,44800.0,18.8636,18.881,18.8636,18.8636,44800.0
2007-04-17 14:50:00,21.73,21.74,21.64,21.71,143200.0,18.8636,18.8723,18.7855,18.8462,143200.0
2007-04-17 14:55:00,21.7,21.72,21.7,21.7,63300.0,18.8376,18.8549,18.8376,18.8376,63300.0
2007-04-17 15:00:00,21.7,21.75,21.68,21.75,95300.0,18.8376,18.881,18.8202,18.881,95300.0
2007-04-17 15:05:00,21.75,21.78,21.7,21.7,38700.0,18.881,18.907,18.8376,18.8376,38700.0
2007-04-17 15:10:00,21.7,21.72,21.68,21.7,37700.0,18.8376,18.8549,18.8202,18.8376,37700.0
2007-04-17 15:15:00,21.69,21.7,21.68,21.69,24900.0,18.8289,18.8376,18.8202,18.8289,24900.0
2007-04-17 15:20:00,21.69,21.7,21.68,21.69,35300.0,18.8289,18.8376,18.8202,18.8289,35300.0
2007-04-17 15:25:00,21.7,21.71,21.69,21.71,26200.0,18.8376,18.8462,18.8289,18.8462,26200.0
2007-04-17 15:30:00,21.71,21.72,21.7,21.71,62300.0,18.8462,18.8549,18.8376,18.8462,62300.0
2007-04-17 15:35:00,21.72,21.73,21.7,21.7,69200.0,18.8549,18.8636,18.8376,18.8376,69200.0
2007-04-17 15:40:00,21.7,21.72,21.69,21.7,46200.0,18.8376,18.8549,18.8289,18.8376,46200.0
2007-04-17 15:45:00,21.71,21.72,21.69,21.7,108700.0,18.8462,18.8549,18.8289,18.8376,108700.0
2007-04-17 15:50:00,21.71,21.72,21.68,21.69,88500.0,18.8462,18.8549,18.8202,18.8289,88500.0
2007-04-17 15:55:00,21.68,21.75,21.66,21.71,136700.0,18.8202,18.881,18.8028,18.8462,136700.0
2007-04-18 09:30:00,22.44,22.44,21.6,21.72,87900.0,19.4799,19.4799,18.7507,18.8549,87900.0
2007-04-18 09:35:00,21.63,21.69,21.6,21.62,39100.0,18.7768,18.8289,18.7507,18.7681,39100.0
2007-04-18 09:40:00,21.63,21.75,21.61,21.68,62600.0,18.7768,18.881,18.7594,18.8202,62600.0
2007-04-18 09:45:00,21.7,21.85,21.7,21.78,57900.0,18.8376,18.9678,18.8376,18.907,57900.0
2007-04-18 09:50:00,21.77,21.9,21.77,21.83,43300.0,18.8983,19.0112,18.8983,18.9504,43300.0
2007-04-18 09:55:00,21.83,21.91,21.8,21.87,28500.0,18.9504,19.0198,18.9244,18.9851,28500.0
2007-04-18 10:00:00,21.87,21.9,21.84,21.9,17600.0,18.9851,19.0112,18.9591,19.0112,17600.0
2007-04-18 10:05:00,21.89,21.92,21.87,21.9,21500.0,19.0025,19.0285,18.9851,19.0112,21500.0
2007-04-18 10:10:00,21.9,21.94,21.89,21.93,16900.0,19.0112,19.0459,19.0025,19.0372,16900.0
2007-04-18 10:15:00,21.93,21.97,21.93,21.97,40700.0,19.0372,19.0719,19.0372,19.0719,40700.0
2007-04-18 10:20:00,21.95,22.03,21.95,22.02,34700.0,19.0546,19.124,19.0546,19.1153,34700.0
2007-04-18 10:25:00,22.02,22.05,22.01,22.04,22100.0,19.1153,19.1414,19.1067,19.1327,22100.0
2007-04-18 10:30:00,22.04,22.04,21.99,22.01,37300.0,19.1327,19.1327,19.0893,19.1067,37300.0
2007-04-18 10:35:00,22.01,22.02,21.99,22.01,19700.0,19.1067,19.1153,19.0893,19.1067,19700.0
2007-04-18 10:40:00,22.01,22.04,22.01,22.04,22300.0,19.1067,19.1327,19.1067,19.1327,22300.0
2007-04-18 10:45:00,22.05,22.05,22.03,22.04,18300.0,19.1414,19.1414,19.124,19.1327,18300.0
2007-04-18 10:50:00,22.03,22.04,22.0,22.02,23300.0,19.124,19.1327,19.098,19.1153,23300.0
2007-04-18 10:55:00,22.02,22.03,22.01,22.01,17300.0,19.1153,19.124,19.1067,19.1067,17300.0
2007-04-18 11:00:00,22.02,22.05,22.01,22.05,11900.0,19.1153,19.1414,19.1067,19.1414,11900.0
2007-04-18 11:05:00,22.05,22.11,22.04,22.11,21300.0,19.1414,19.1935,19.1327,19.1935,21300.0
2007-04-18 11:10:00,22.11,22.13,22.1,22.12,20600.0,19.1935,19.2108,19.1848,19.2021,20600.0
2007-04-18 11:15:00,22.12,22.13,22.06,22.09,26000.0,19.2021,19.2108,19.1501,19.1761,26000.0
2007-04-18 11:20:00,22.08,22.09,22.08,22.08,6900.0,19.1674,19.1761,19.1674,19.1674,6900.0
2007-04-18 11:25:00,22.08,22.09,22.07,22.09,29900.0,19.1674,19.1761,19.1587,19.1761,29900.0
2007-04-18 11:30:00,22.09,22.13,22.08,22.12,18600.0,19.1761,19.2108,19.1674,19.2021,18600.0
2007-04-18 11:35:00,22.13,22.13,22.1,22.11,25800.0,19.2108,19.2108,19.1848,19.1935,25800.0
2007-04-18 11:40:00,22.11,22.12,22.1,22.11,20800.0,19.1935,19.2021,19.1848,19.1935,20800.0
2007-04-18 11:45:00,22.1,22.12,22.1,22.1,22400.0,19.1848,19.2021,19.1848,19.1848,22400.0
2007-04-18 11:50:00,22.1,22.11,22.1,22.1,12400.0,19.1848,19.1935,19.1848,19.1848,12400.0
2007-04-18 11:55:00,22.11,22.12,22.1,22.11,14800.0,19.1935,19.2021,19.1848,19.1935,14800.0
2007-04-18 12:00:00,22.11,22.12,22.11,22.12,9300.0,19.1935,19.2021,19.1935,19.2021,9300.0
2007-04-18 12:05:00,22.12,22.12,22.11,22.11,12000.0,19.2021,19.2021,19.1935,19.1935,12000.0
2007-04-18 12:10:00,22.11,22.12,22.11,22.11,9700.0,19.1935,19.2021,19.1935,19.1935,9700.0
2007-04-18 12:15:00,22.11,22.13,22.11,22.13,12300.0,19.1935,19.2108,19.1935,19.2108,12300.0
2007-04-18 12:20:00,22.13,22.15,22.12,22.15,19900.0,19.2108,19.2282,19.2021,19.2282,19900.0
2007-04-18 12:25:00,22.15,22.15,22.14,22.15,9700.0,19.2282,19.2282,19.2195,19.2282,9700.0
2007-04-18 12:30:00,22.15,22.16,22.14,22.14,24400.0,19.2282,19.2369,19.2195,19.2195,24400.0
2007-04-18 12:35:00,22.14,22.15,22.13,22.14,7800.0,19.2195,19.2282,19.2108,19.2195,7800.0
2007-04-18 12:40:00,22.15,22.16,22.13,22.13,20400.0,19.2282,19.2369,19.2108,19.2108,20400.0
2007-04-18 12:45:00,22.13,22.14,22.13,22.13,13600.0,19.2108,19.2195,19.2108,19.2108,13600.0
2007-04-18 12:50:00,22.14,22.14,22.13,22.13,18900.0,19.2195,19.2195,19.2108,19.2108,18900.0
2007-04-18 12:55:00,22.14,22.16,22.13,22.13,34900.0,19.2195,19.2369,19.2108,19.2108,34900.0
2007-04-18 13:00:00,22.13,22.15,22.13,22.14,13900.0,19.2108,19.2282,19.2108,19.2195,13900.0
2007-04-18 13:05:00,22.14,22.15,22.13,22.14,14000.0,19.2195,19.2282,19.2108,19.2195,14000.0
2007-04-18 13:10:00,22.13,22.15,22.13,22.13,19900.0,19.2108,19.2282,19.2108,19.2108,19900.0
2007-04-18 13:15:00,22.14,22.16,22.13,22.15,20900.0,19.2195,19.2369,19.2108,19.2282,20900.0
2007-04-18 13:20:00,22.16,22.17,22.15,22.16,13400.0,19.2369,19.2456,19.2282,19.2369,13400.0
2007-04-18 13:25:00,22.16,22.19,22.16,22.19,16100.0,19.2369,19.2629,19.2369,19.2629,16100.0
2007-04-18 13:30:00,22.19,22.2,22.17,22.18,16300.0,19.2629,19.2716,19.2456,19.2542,16300.0
2007-04-18 13:35:00,22.17,22.2,22.17,22.2,16800.0,19.2456,19.2716,19.2456,19.2716,16800.0
2007-04-18 13:40:00,22.19,22.23,22.19,22.23,22500.0,19.2629,19.2976,19.2629,19.2976,22500.0
2007-04-18 13:45:00,22.23,22.23,22.21,22.21,20400.0,19.2976,19.2976,19.2803,19.2803,20400.0
2007-04-18 13:50:00,22.22,22.24,22.21,22.22,21300.0,19.289,19.3063,19.2803,19.289,21300.0
2007-04-18 13:55:00,22.22,22.24,22.22,22.23,19800.0,19.289,19.3063,19.289,19.2976,19800.0
2007-04-18 14:00:00,22.24,22.27,22.23,22.27,16700.0,19.3063,19.3324,19.2976,19.3324,16700.0
2007-04-18 14:05:00,22.26,22.28,22.25,22.25,25900.0,19.3237,19.341,19.315,19.315,25900.0
2007-04-18 14:10:00,22.25,22.26,22.25,22.26,12100.0,19.315,19.3237,19.315,19.3237,12100.0
2007-04-18 14:15:00,22.26,22.27,22.25,22.27,28100.0,19.3237,19.3324,19.315,19.3324,28100.0
2007-04-18 14:20:00,22.26,22.28,22.26,22.27,14700.0,19.3237,19.341,19.3237,19.3324,14700.0
2007-04-18 14:25:00,22.28,22.31,22.27,22.31,25900.0,19.341,19.3671,19.3324,19.3671,25900.0
2007-04-18 14:30:00,22.31,22.34,22.3,22.33,44300.0,19.3671,19.3931,19.3584,19.3844,44300.0
2007-04-18 14:35:00,22.33,22.34,22.3,22.3,37500.0,19.3844,19.3931,19.3584,19.3584,37500.0
2007-04-18 14:40:00,22.31,22.33,22.31,22.31,25900.0,19.3671,19.3844,19.3671,19.3671,25900.0
2007-04-18 14:45:00,22.31,22.34,22.3,22.33,15400.0,19.3671,19.3931,19.3584,19.3844,15400.0
2007-04-18 14:50:00,22.33,22.34,22.32,22.33,22700.0,19.3844,19.3931,19.3758,19.3844,22700.0
2007-04-18 14:55:00,22.34,22.35,22.33,22.34,27600.0,19.3931,19.4018,19.3844,19.3931,27600.0
2007-04-18 15:00:00,22.34,22.36,22.34,22.36,21700.0,19.3931,19.4105,19.3931,19.4105,21700.0
2007-04-18 15:05:00,22.36,22.36,22.34,22.34,28700.0,19.4105,19.4105,19.3931,19.3931,28700.0
2007-04-18 15:10:00,22.34,22.35,22.33,22.33,14100.0,19.3931,19.4018,19.3844,19.3844,14100.0
2007-04-18 15:15:00,22.34,22.34,22.33,22.33,31900.0,19.3931,19.3931,19.3844,19.3844,31900.0
2007-04-18 15:20:00,22.33,22.35,22.33,22.34,27400.0,19.3844,19.4018,19.3844,19.3931,27400.0
2007-04-18 15:25:00,22.34,22.36,22.33,22.35,36900.0,19.3931,19.4105,19.3844,19.4018,36900.0
2007-04-18 15:30:00,22.36,22.36,22.35,22.35,20800.0,19.4105,19.4105,19.4018,19.4018,20800.0
2007-04-18 15:35:00,22.35,22.35,22.34,22.35,30000.0,19.4018,19.4018,19.3931,19.4018,30000.0
2007-04-18 15:40:00,22.34,22.37,22.34,22.35,44900.0,19.3931,19.4192,19.3931,19.4018,44900.0
2007-04-18 15:45:00,22.35,22.35,22.32,22.34,34400.0,19.4018,19.4018,19.3758,19.3931,34400.0
2007-04-18 15:50:00,22.34,22.34,22.29,22.29,41400.0,19.3931,19.3931,19.3497,19.3497,41400.0
2007-04-18 15:55:00,22.28,22.3,22.25,22.29,66100.0,19.341,19.3584,19.315,19.3497,66100.0
2007-04-19 09:30:00,21.91,22.16,21.91,22.11,34200.0,19.0198,19.2369,19.0198,19.1935,34200.0
2007-04-19 09:35:00,22.11,22.13,22.0,22.04,38800.0,19.1935,19.2108,19.098,19.1327,38800.0
2007-04-19 09:40:00,22.04,22.06,22.01,22.03,16700.0,19.1327,19.1501,19.1067,19.124,16700.0
2007-04-19 09:45:00,22.03,22.08,22.01,22.08,15300.0,19.124,19.1674,19.1067,19.1674,15300.0
2007-04-19 09:50:00,22.07,22.1,22.04,22.09,24400.0,19.1587,19.1848,19.1327,19.1761,24400.0
2007-04-19 09:55:00,22.08,22.12,22.07,22.11,19600.0,19.1674,19.2021,19.1587,19.1935,19600.0
2007-04-19 10:00:00,22.11,22.14,22.1,22.13,18300.0,19.1935,19.2195,19.1848,19.2108,18300.0
2007-04-19 10:05:00,22.14,22.14,22.09,22.09,16800.0,19.2195,19.2195,19.1761,19.1761,16800.0
2007-04-19 10:10:00,22.09,22.1,22.08,22.1,12300.0,19.1761,19.1848,19.1674,19.1848,12300.0
2007-04-19 10:15:00,22.1,22.16,22.1,22.16,26000.0,19.1848,19.2369,19.1848,19.2369,26000.0
2007-04-19 10:20:00,22.16,22.18,22.15,22.15,21200.0,19.2369,19.2542,19.2282,19.2282,21200.0
2007-04-19 10:25:00,22.16,22.16,22.15,22.15,24300.0,19.2369,19.2369,19.2282,19.2282,24300.0
2007-04-19 10:30:00,22.15,22.16,22.13,22.13,16600.0,19.2282,19.2369,19.2108,19.2108,16600.0
2007-04-19 10:35:00,22.13,22.14,22.12,22.14,12100.0,19.2108,19.2195,19.2021,19.2195,12100.0
2007-04-19 10:40:00,22.13,22.17,22.13,22.17,16400.0,19.2108,19.2456,19.2108,19.2456,16400.0
2007-04-19 10:45:00,22.17,22.22,22.17,22.21,22600.0,19.2456,19.289,19.2456,19.2803,22600.0
2007-04-19 10:50:00,22.21,22.22,22.19,22.21,14900.0,19.2803,19.289,19.2629,19.2803,14900.0
2007-04-19 10:55:00,22.21,22.23,22.21,22.21,26400.0,19.2803,19.2976,19.2803,19.2803,26400.0
2007-04-19 11:00:00,22.21,22.22,22.21,22.21,15100.0,19.2803,19.289,19.2803,19.2803,15100.0
2007-04-19 11:05:00,22.21,22.21,22.17,22.17,20700.0,19.2803,19.2803,19.2456,19.2456,20700.0
2007-04-19 11:10:00,22.16,22.18,22.11,22.17,33900.0,19.2369,19.2542,19.1935,19.2456,33900.0
2007-04-19 11:15:00,22.18,22.23,22.13,22.13,34200.0,19.2542,19.2976,19.2108,19.2108,34200.0
2007-04-19 11:20:00,22.14,22.14,22.13,22.13,8100.0,19.2195,19.2195,19.2108,19.2108,8100.0
2007-04-19 11:25:00,22.13,22.13,22.1,22.11,18600.0,19.2108,19.2108,19.1848,19.1935,18600.0
2007-04-19 11:30:00,22.1,22.12,22.1,22.11,13000.0,19.1848,19.2021,19.1848,19.1935,13000.0
2007-04-19 11:35:00,22.1,22.12,22.1,22.11,11800.0,19.1848,19.2021,19.1848,19.1935,11800.0
2007-04-19 11:40:00,22.11,22.15,22.11,22.13,17900.0,19.1935,19.2282,19.1935,19.2108,17900.0
2007-04-19 11:45:00,22.14,22.17,22.1,22.1,22200.0,19.2195,19.2456,19.1848,19.1848,22200.0
2007-04-19 11:50:00,22.1,22.1,22.06,22.06,24500.0,19.1848,19.1848,19.1501,19.1501,24500.0
2007-04-19 11:55:00,22.06,22.06,22.04,22.05,11600.0,19.1501,19.1501,19.1327,19.1414,11600.0
2007-04-19 12:00:00,22.05,22.05,22.02,22.02,11700.0,19.1414,19.1414,19.1153,19.1153,11700.0
2007-04-19 12:05:00,22.02,22.03,22.02,22.02,14500.0,19.1153,19.124,19.1153,19.1153,14500.0
2007-04-19 12:10:00,22.03,22.06,22.02,22.06,17900.0,19.124,19.1501,19.1153,19.1501,17900.0
2007-04-19 12:15:00,22.06,22.14,22.06,22.12,15400.0,19.1501,19.2195,19.1501,19.2021,15400.0
2007-04-19 12:20:00,22.12,22.13,22.12,22.12,16400.0,19.2021,19.2108,19.2021,19.2021,16400.0
2007-04-19 12:25:00,22.12,22.13,22.12,22.12,9800.0,19.2021,19.2108,19.2021,19.2021,9800.0
2007-04-19 12:30:00,22.12,22.12,22.01,22.03,53200.0,19.2021,19.2021,19.1067,19.124,53200.0
2007-04-19 12:35:00,22.02,22.02,22.0,22.01,19600.0,19.1153,19.1153,19.098,19.1067,19600.0
2007-04-19 12:40:00,22.01,22.06,22.0,22.05,17300.0,19.1067,19.1501,19.098,19.1414,17300.0
2007-04-19 12:45:00,22.05,22.08,22.05,22.08,6100.0,19.1414,19.1674,19.1414,19.1674,6100.0
2007-04-19 12:50:00,22.08,22.12,22.08,22.12,14900.0,19.1674,19.2021,19.1674,19.2021,14900.0
2007-04-19 12:55:00,22.11,22.13,22.11,22.12,7500.0,19.1935,19.2108,19.1935,19.2021,7500.0
2007-04-19 13:00:00,22.12,22.13,22.07,22.09,20200.0,19.2021,19.2108,19.1587,19.1761,20200.0
2007-04-19 13:05:00,22.09,22.09,22.05,22.06,12300.0,19.1761,19.1761,19.1414,19.1501,12300.0
2007-04-19 13:10:00,22.05,22.1,22.05,22.1,19200.0,19.1414,19.1848,19.1414,19.1848,19200.0
2007-04-19 13:15:00,22.11,22.14,22.1,22.14,8500.0,19.1935,19.2195,19.1848,19.2195,8500.0
2007-04-19 13:20:00,22.14,22.16,22.13,22.16,15800.0,19.2195,19.2369,19.2108,19.2369,15800.0
2007-04-19 13:25:00,22.15,22.17,22.15,22.17,15100.0,19.2282,19.2456,19.2282,19.2456,15100.0
2007-04-19 13:30:00,22.17,22.18,22.16,22.16,9900.0,19.2456,19.2542,19.2369,19.2369,9900.0
2007-04-19 13:35:00,22.16,22.16,22.15,22.15,6000.0,19.2369,19.2369,19.2282,19.2282,6000.0
2007-04-19 13:40:00,22.15,22.16,22.15,22.15,8300.0,19.2282,19.2369,19.2282,19.2282,8300.0
2007-04-19 13:45:00,22.15,22.17,22.15,22.17,11400.0,19.2282,19.2456,19.2282,19.2456,11400.0
2007-04-19 13:50:00,22.17,22.19,22.16,22.19,12000.0,19.2456,19.2629,19.2369,19.2629,12000.0
2007-04-19 13:55:00,22.19,22.22,22.18,22.22,22900.0,19.2629,19.289,19.2542,19.289,22900.0
2007-04-19 14:00:00,22.21,22.22,22.17,22.19,39800.0,19.2803,19.289,19.2456,19.2629,39800.0
2007-04-19 14:05:00,22.2,22.22,22.19,22.21,12500.0,19.2716,19.289,19.2629,19.2803,12500.0
2007-04-19 14:10:00,22.22,22.22,22.21,22.21,11100.0,19.289,19.289,19.2803,19.2803,11100.0
2007-04-19 14:15:00,22.21,22.22,22.18,22.18,18300.0,19.2803,19.289,19.2542,19.2542,18300.0
2007-04-19 14:20:00,22.19,22.19,22.13,22.13,24300.0,19.2629,19.2629,19.2108,19.2108,24300.0
2007-04-19 14:25:00,22.13,22.14,22.13,22.14,13700.0,19.2108,19.2195,19.2108,19.2195,13700.0
2007-04-19 14:30:00,22.13,22.15,22.13,22.15,22900.0,19.2108,19.2282,19.2108,19.2282,22900.0
2007-04-19 14:35:00,22.15,22.15,22.14,22.15,14800.0,19.2282,19.2282,19.2195,19.2282,14800.0
2007-04-19 14:40:00,22.14,22.16,22.14,22.16,15200.0,19.2195,19.2369,19.2195,19.2369,15200.0
2007-04-19 14:45:00,22.16,22.17,22.15,22.17,9800.0,19.2369,19.2456,19.2282,19.2456,9800.0
2007-04-19 14:50:00,22.17,22.17,22.14,22.14,18200.0,19.2456,19.2456,19.2195,19.2195,18200.0
2007-04-19 14:55:00,22.14,22.18,22.14,22.18,17100.0,19.2195,19.2542,19.2195,19.2542,17100.0
2007-04-19 15:00:00,22.17,22.19,22.14,22.14,106700.0,19.2456,19.2629,19.2195,19.2195,106700.0
2007-04-19 15:05:00,22.14,22.14,22.1,22.12,52500.0,19.2195,19.2195,19.1848,19.2021,52500.0
2007-04-19 15:10:00,22.11,22.15,22.11,22.15,17300.0,19.1935,19.2282,19.1935,19.2282,17300.0
2007-04-19 15:15:00,22.15,22.16,22.14,22.16,19500.0,19.2282,19.2369,19.2195,19.2369,19500.0
2007-04-19 15:20:00,22.16,22.2,22.15,22.18,51400.0,19.2369,19.2716,19.2282,19.2542,51400.0
2007-04-19 15:25:00,22.19,22.2,22.17,22.18,26100.0,19.2629,19.2716,19.2456,19.2542,26100.0
2007-04-19 15:30:00,22.18,22.19,22.14,22.15,23900.0,19.2542,19.2629,19.2195,19.2282,23900.0
2007-04-19 15:35:00,22.15,22.15,22.11,22.13,35900.0,19.2282,19.2282,19.1935,19.2108,35900.0
2007-04-19 15:40:00,22.12,22.14,22.08,22.13,51000.0,19.2021,19.2195,19.1674,19.2108,51000.0
2007-04-19 15:45:00,22.13,22.17,22.12,22.16,30300.0,19.2108,19.2456,19.2021,19.2369,30300.0
2007-04-19 15:50:00,22.16,22.17,22.08,22.12,57200.0,19.2369,19.2456,19.1674,19.2021,57200.0
2007-04-19 15:55:00,22.13,22.18,22.12,22.15,54500.0,19.2108,19.2542,19.2021,19.2282,54500.0
2007-04-20 09:30:00,22.6,22.6,22.12,22.43,223500.0,19.6188,19.6188,19.2021,19.4713,223500.0
2007-04-20 09:35:00,22.43,22.5,22.36,22.46,35900.0,19.4713,19.532,19.4105,19.4973,35900.0
2007-04-20 09:40:00,22.46,22.48,22.43,22.47,40200.0,19.4973,19.5147,19.4713,19.506,40200.0
2007-04-20 09:45:00,22.47,22.5,22.46,22.5,193900.0,19.506,19.532,19.4973,19.532,193900.0
2007-04-20 09:50:00,22.49,22.5,22.44,22.47,370700.0,19.5233,19.532,19.4799,19.506,370700.0
2007-04-20 09:55:00,22.48,22.5,22.45,22.48,31000.0,19.5147,19.532,19.4886,19.5147,31000.0
2007-04-20 10:00:00,22.49,22.5,22.42,22.49,39200.0,19.5233,19.532,19.4626,19.5233,39200.0
2007-04-20 10:05:00,22.49,22.49,22.42,22.43,23100.0,19.5233,19.5233,19.4626,19.4713,23100.0
2007-04-20 10:10:00,22.43,22.44,22.38,22.39,21100.0,19.4713,19.4799,19.4279,19.4365,21100.0
2007-04-20 10:15:00,22.39,22.39,22.34,22.35,33000.0,19.4365,19.4365,19.3931,19.4018,33000.0
2007-04-20 10:20:00,22.35,22.36,22.34,22.36,17700.0,19.4018,19.4105,19.3931,19.4105,17700.0
2007-04-20 10:25:00,22.36,22.37,22.31,22.35,32400.0,19.4105,19.4192,19.3671,19.4018,32400.0
2007-04-20 10:30:00,22.36,22.38,22.36,22.38,19300.0,19.4105,19.4279,19.4105,19.4279,19300.0
2007-04-20 10:35:00,22.37,22.38,22.36,22.36,17000.0,19.4192,19.4279,19.4105,19.4105,17000.0
2007-04-20 10:40:00,22.36,22.41,22.35,22.41,24200.0,19.4105,19.4539,19.4018,19.4539,24200.0
2007-04-20 10:45:00,22.4,22.44,22.4,22.44,25700.0,19.4452,19.4799,19.4452,19.4799,25700.0
2007-04-20 10:50:00,22.44,22.48,22.44,22.48,46400.0,19.4799,19.5147,19.4799,19.5147,46400.0
2007-04-20 10:55:00,22.48,22.5,22.46,22.5,17700.0,19.5147,19.532,19.4973,19.532,17700.0
2007-04-20 11:00:00,22.49,22.5,22.49,22.5,20700.0,19.5233,19.532,19.5233,19.532,20700.0
2007-04-20 11:05:00,22.5,22.51,22.49,22.49,32100.0,19.532,19.5407,19.5233,19.5233,32100.0
2007-04-20 11:10:00,22.5,22.5,22.49,22.49,21900.0,19.532,19.532,19.5233,19.5233,21900.0
2007-04-20 11:15:00,22.49,22.5,22.48,22.48,16100.0,19.5233,19.532,19.5147,19.5147,16100.0
2007-04-20 11:20:00,22.48,22.49,22.45,22.46,35300.0,19.5147,19.5233,19.4886,19.4973,35300.0
2007-04-20 11:25:00,22.46,22.47,22.44,22.46,36200.0,19.4973,19.506,19.4799,19.4973,36200.0
2007-04-20 11:30:00,22.46,22.46,22.45,22.45,16600.0,19.4973,19.4973,19.4886,19.4886,16600.0
2007-04-20 11:35:00,22.45,22.46,22.45,22.45,19900.0,19.4886,19.4973,19.4886,19.4886,19900.0
2007-04-20 11:40:00,22.45,22.47,22.45,22.47,9500.0,19.4886,19.506,19.4886,19.506,9500.0
2007-04-20 11:45:00,22.46,22.47,22.46,22.46,9800.0,19.4973,19.506,19.4973,19.4973,9800.0
2007-04-20 11:50:00,22.46,22.47,22.46,22.46,12600.0,19.4973,19.506,19.4973,19.4973,12600.0
2007-04-20 11:55:00,22.46,22.49,22.46,22.48,16300.0,19.4973,19.5233,19.4973,19.5147,16300.0
2007-04-20 12:00:00,22.49,22.49,22.48,22.48,9600.0,19.5233,19.5233,19.5147,19.5147,9600.0
2007-04-20 12:05:00,22.48,22.49,22.45,22.45,25000.0,19.5147,19.5233,19.4886,19.4886,25000.0
2007-04-20 12:10:00,22.45,22.46,22.43,22.43,37800.0,19.4886,19.4973,19.4713,19.4713,37800.0
2007-04-20 12:15:00,22.43,22.46,22.39,22.46,47900.0,19.4713,19.4973,19.4365,19.4973,47900.0
2007-04-20 12:20:00,22.45,22.47,22.45,22.45,12600.0,19.4886,19.506,19.4886,19.4886,12600.0
2007-04-20 12:25:00,22.44,22.46,22.44,22.45,19100.0,19.4799,19.4973,19.4799,19.4886,19100.0
2007-04-20 12:30:00,22.46,22.46,22.45,22.45,13100.0,19.4973,19.4973,19.4886,19.4886,13100.0
2007-04-20 12:35:00,22.46,22.46,22.44,22.44,32800.0,19.4973,19.4973,19.4799,19.4799,32800.0
2007-04-20 12:40:00,22.44,22.45,22.44,22.45,9700.0,19.4799,19.4886,19.4799,19.4886,9700.0
2007-04-20 12:45:00,22.45,22.47,22.45,22.46,9700.0,19.4886,19.506,19.4886,19.4973,9700.0
2007-04-20 12:50:00,22.46,22.46,22.46,22.46,5100.0,19.4973,19.4973,19.4973,19.4973,5100.0
2007-04-20 12:55:00,22.46,22.48,22.46,22.47,9600.0,19.4973,19.5147,19.4973,19.506,9600.0
2007-04-20 13:00:00,22.47,22.48,22.47,22.47,8700.0,19.506,19.5147,19.506,19.506,8700.0
2007-04-20 13:05:00,22.47,22.48,22.45,22.46,22400.0,19.506,19.5147,19.4886,19.4973,22400.0
2007-04-20 13:10:00,22.46,22.47,22.46,22.46,8400.0,19.4973,19.506,19.4973,19.4973,8400.0
2007-04-20 13:15:00,22.46,22.48,22.46,22.47,12400.0,19.4973,19.5147,19.4973,19.506,12400.0
2007-04-20 13:20:00,22.48,22.49,22.47,22.48,16000.0,19.5147,19.5233,19.506,19.5147,16000.0
2007-04-20 13:25:00,22.49,22.49,22.48,22.48,11300.0,19.5233,19.5233,19.5147,19.5147,11300.0
2007-04-20 13:30:00,22.49,22.49,22.47,22.47,13500.0,19.5233,19.5233,19.506,19.506,13500.0
2007-04-20 13:35:00,22.48,22.5,22.46,22.5,51000.0,19.5147,19.532,19.4973,19.532,51000.0
2007-04-20 13:40:00,22.49,22.5,22.48,22.49,14400.0,19.5233,19.532,19.5147,19.5233,14400.0
2007-04-20 13:45:00,22.49,22.5,22.48,22.5,9900.0,19.5233,19.532,19.5147,19.532,9900.0
2007-04-20 13:50:00,22.49,22.5,22.49,22.5,9800.0,19.5233,19.532,19.5233,19.532,9800.0
2007-04-20 13:55:00,22.49,22.5,22.49,22.49,12700.0,19.5233,19.532,19.5233,19.5233,12700.0
2007-04-20 14:00:00,22.49,22.49,22.48,22.48,7200.0,19.5233,19.5233,19.5147,19.5147,7200.0
2007-04-20 14:05:00,22.48,22.49,22.48,22.48,10900.0,19.5147,19.5233,19.5147,19.5147,10900.0
2007-04-20 14:10:00,22.48,22.49,22.48,22.48,9000.0,19.5147,19.5233,19.5147,19.5147,9000.0
2007-04-20 14:15:00,22.48,22.49,22.48,22.48,12300.0,19.5147,19.5233,19.5147,19.5147,12300.0
2007-04-20 14:20:00,22.49,22.49,22.48,22.48,11300.0,19.5233,19.5233,19.5147,19.5147,11300.0
2007-04-20 14:25:00,22.49,22.49,22.48,22.48,18500.0,19.5233,19.5233,19.5147,19.5147,18500.0
2007-04-20 14:30:00,22.48,22.48,22.46,22.47,18000.0,19.5147,19.5147,19.4973,19.506,18000.0
2007-04-20 14:35:00,22.47,22.47,22.45,22.45,17900.0,19.506,19.506,19.4886,19.4886,17900.0
2007-04-20 14:40:00,22.45,22.46,22.45,22.45,16600.0,19.4886,19.4973,19.4886,19.4886,16600.0
2007-04-20 14:45:00,22.45,22.46,22.45,22.45,24100.0,19.4886,19.4973,19.4886,19.4886,24100.0
2007-04-20 14:50:00,22.45,22.46,22.45,22.45,16600.0,19.4886,19.4973,19.4886,19.4886,16600.0
2007-04-20 14:55:00,22.45,22.46,22.45,22.45,12700.0,19.4886,19.4973,19.4886,19.4886,12700.0
2007-04-20 15:00:00,22.45,22.46,22.45,22.45,15000.0,19.4886,19.4973,19.4886,19.4886,15000.0
2007-04-20 15:05:00,22.46,22.47,22.45,22.47,18100.0,19.4973,19.506,19.4886,19.506,18100.0
2007-04-20 15:10:00,22.48,22.48,22.47,22.48,12300.0,19.5147,19.5147,19.506,19.5147,12300.0
2007-04-20 15:15:00,22.48,22.49,22.47,22.47,20800.0,19.5147,19.5233,19.506,19.506,20800.0
2007-04-20 15:20:00,22.47,22.49,22.46,22.48,18800.0,19.506,19.5233,19.4973,19.5147,18800.0
2007-04-20 15:25:00,22.48,22.48,22.46,22.47,19200.0,19.5147,19.5147,19.4973,19.506,19200.0
2007-04-20 15:30:00,22.46,22.47,22.45,22.45,26200.0,19.4973,19.506,19.4886,19.4886,26200.0
2007-04-20 15:35:00,22.45,22.46,22.45,22.45,14800.0,19.4886,19.4973,19.4886,19.4886,14800.0
2007-04-20 15:40:00,22.45,22.5,22.45,22.49,21600.0,19.4886,19.532,19.4886,19.5233,21600.0
2007-04-20 15:45:00,22.49,22.5,22.48,22.49,64900.0,19.5233,19.532,19.5147,19.5233,64900.0
2007-04-20 15:50:00,22.5,22.52,22.49,22.52,195600.0,19.532,19.5494,19.5233,19.5494,195600.0
2007-04-20 15:55:00,22.52,22.55,22.49,22.5,201300.0,19.5494,19.5754,19.5233,19.532,201300.0
2007-04-23 09:30:00,22.48,22.58,22.41,22.5,47400.0,19.5147,19.6015,19.4539,19.532,47400.0
2007-04-23 09:35:00,22.5,22.57,22.46,22.54,33500.0,19.532,19.5928,19.4973,19.5667,33500.0
2007-04-23 09:40:00,22.54,22.58,22.53,22.57,25800.0,19.5667,19.6015,19.5581,19.5928,25800.0
2007-04-23 09:45:00,22.57,22.6,22.54,22.59,117100.0,19.5928,19.6188,19.5667,19.6102,117100.0
2007-04-23 09:50:00,22.59,22.67,22.59,22.61,36200.0,19.6102,19.6796,19.6102,19.6275,36200.0
2007-04-23 09:55:00,22.6,22.65,22.52,22.55,29100.0,19.6188,19.6622,19.5494,19.5754,29100.0
2007-04-23 10:00:00,22.55,22.55,22.4,22.4,106400.0,19.5754,19.5754,19.4452,19.4452,106400.0
2007-04-23 10:05:00,22.41,22.5,22.41,22.46,23300.0,19.4539,19.532,19.4539,19.4973,23300.0
2007-04-23 10:10:00,22.48,22.52,22.48,22.52,13400.0,19.5147,19.5494,19.5147,19.5494,13400.0
2007-04-23 10:15:00,22.54,22.55,22.52,22.55,10100.0,19.5667,19.5754,19.5494,19.5754,10100.0
2007-04-23 10:20:00,22.55,22.58,22.55,22.57,21500.0,19.5754,19.6015,19.5754,19.5928,21500.0
2007-04-23 10:25:00,22.58,22.62,22.55,22.61,23100.0,19.6015,19.6362,19.5754,19.6275,23100.0
2007-04-23 10:30:00,22.61,22.63,22.6,22.63,13200.0,19.6275,19.6449,19.6188,19.6449,13200.0
2007-04-23 10:35:00,22.63,22.66,22.62,22.65,19700.0,19.6449,19.6709,19.6362,19.6622,19700.0
2007-04-23 10:40:00,22.66,22.7,22.65,22.7,21200.0,19.6709,19.7056,19.6622,19.7056,21200.0
2007-04-23 10:45:00,22.69,22.75,22.69,22.75,24300.0,19.697,19.749,19.697,19.749,24300.0
2007-04-23 10:50:00,22.75,22.78,22.74,22.77,36400.0,19.749,19.7751,19.7404,19.7664,36400.0
2007-04-23 10:55:00,22.76,22.84,22.76,22.83,62400.0,19.7577,19.8272,19.7577,19.8185,62400.0
2007-04-23 11:00:00,22.83,22.84,22.83,22.83,28400.0,19.8185,19.8272,19.8185,19.8185,28400.0
2007-04-23 11:05:00,22.83,22.87,22.83,22.85,37700.0,19.8185,19.8532,19.8185,19.8359,37700.0
2007-04-23 11:10:00,22.85,22.88,22.84,22.87,42000.0,19.8359,19.8619,19.8272,19.8532,42000.0
2007-04-23 11:15:00,22.88,22.9,22.85,22.89,108000.0,19.8619,19.8793,19.8359,19.8706,108000.0
2007-04-23 11:20:00,22.88,22.89,22.86,22.87,46500.0,19.8619,19.8706,19.8445,19.8532,46500.0
2007-04-23 11:25:00,22.88,22.92,22.86,22.9,38500.0,19.8619,19.8966,19.8445,19.8793,38500.0
2007-04-23 11:30:00,22.9,22.91,22.87,22.87,31100.0,19.8793,19.8879,19.8532,19.8532,31100.0
2007-04-23 11:35:00,22.87,22.87,22.82,22.84,42300.0,19.8532,19.8532,19.8098,19.8272,42300.0
2007-04-23 11:40:00,22.84,22.84,22.73,22.75,81100.0,19.8272,19.8272,19.7317,19.749,81100.0
2007-04-23 11:45:00,22.75,22.77,22.72,22.74,77200.0,19.749,19.7664,19.723,19.7404,77200.0
2007-04-23 11:50:00,22.74,22.75,22.72,22.72,31300.0,19.7404,19.749,19.723,19.723,31300.0
2007-04-23 11:55:00,22.73,22.76,22.73,22.75,28800.0,19.7317,19.7577,19.7317,19.749,28800.0
2007-04-23 12:00:00,22.74,22.75,22.74,22.75,26200.0,19.7404,19.749,19.7404,19.749,26200.0
2007-04-23 12:05:00,22.74,22.75,22.73,22.73,13500.0,19.7404,19.749,19.7317,19.7317,13500.0
2007-04-23 12:10:00,22.73,22.74,22.73,22.73,9900.0,19.7317,19.7404,19.7317,19.7317,9900.0
2007-04-23 12:15:00,22.73,22.74,22.73,22.73,5600.0,19.7317,19.7404,19.7317,19.7317,5600.0
2007-04-23 12:20:00,22.73,22.75,22.73,22.74,15100.0,19.7317,19.749,19.7317,19.7404,15100.0
2007-04-23 12:25:00,22.74,22.75,22.73,22.75,13600.0,19.7404,19.749,19.7317,19.749,13600.0
2007-04-23 12:30:00,22.75,22.75,22.74,22.75,3600.0,19.749,19.749,19.7404,19.749,3600.0
2007-04-23 12:35:00,22.75,22.75,22.74,22.74,14800.0,19.749,19.749,19.7404,19.7404,14800.0
2007-04-23 12:40:00,22.75,22.75,22.74,22.74,26900.0,19.749,19.749,19.7404,19.7404,26900.0
2007-04-23 12:45:00,22.74,22.75,22.73,22.74,17100.0,19.7404,19.749,19.7317,19.7404,17100.0
2007-04-23 12:50:00,22.74,22.75,22.74,22.75,11900.0,19.7404,19.749,19.7404,19.749,11900.0
2007-04-23 12:55:00,22.75,22.75,22.73,22.74,13000.0,19.749,19.749,19.7317,19.7404,13000.0
2007-04-23 13:00:00,22.74,22.75,22.74,22.74,5700.0,19.7404,19.749,19.7404,19.7404,5700.0
2007-04-23 13:05:00,22.75,22.75,22.74,22.74,17300.0,19.749,19.749,19.7404,19.7404,17300.0
2007-04-23 13:10:00,22.74,22.75,22.74,22.74,17600.0,19.7404,19.749,19.7404,19.7404,17600.0
2007-04-23 13:15:00,22.75,22.75,22.74,22.74,4600.0,19.749,19.749,19.7404,19.7404,4600.0
2007-04-23 13:20:00,22.74,22.75,22.74,22.75,10500.0,19.7404,19.749,19.7404,19.749,10500.0
2007-04-23 13:25:00,22.75,22.76,22.74,22.74,14100.0,19.749,19.7577,19.7404,19.7404,14100.0
2007-04-23 13:30:00,22.74,22.75,22.73,22.73,15000.0,19.7404,19.749,19.7317,19.7317,15000.0
2007-04-23 13:35:00,22.73,22.75,22.73,22.74,15500.0,19.7317,19.749,19.7317,19.7404,15500.0
2007-04-23 13:40:00,22.74,22.75,22.72,22.73,39600.0,19.7404,19.749,19.723,19.7317,39600.0
2007-04-23 13:45:00,22.73,22.74,22.73,22.73,4900.0,19.7317,19.7404,19.7317,19.7317,4900.0
2007-04-23 13:50:00,22.73,22.75,22.66,22.67,41500.0,19.7317,19.749,19.6709,19.6796,41500.0
2007-04-23 13:55:00,22.67,22.69,22.67,22.68,17500.0,19.6796,19.697,19.6796,19.6883,17500.0
2007-04-23 14:00:00,22.67,22.68,22.61,22.61,38000.0,19.6796,19.6883,19.6275,19.6275,38000.0
2007-04-23 14:05:00,22.61,22.62,22.56,22.6,42800.0,19.6275,19.6362,19.5841,19.6188,42800.0
2007-04-23 14:10:00,22.61,22.63,22.58,22.59,21600.0,19.6275,19.6449,19.6015,19.6102,21600.0
2007-04-23 14:15:00,22.59,22.6,22.55,22.58,23100.0,19.6102,19.6188,19.5754,19.6015,23100.0
2007-04-23 14:20:00,22.59,22.59,22.53,22.56,17400.0,19.6102,19.6102,19.5581,19.5841,17400.0
2007-04-23 14:25:00,22.55,22.55,22.53,22.53,7600.0,19.5754,19.5754,19.5581,19.5581,7600.0
2007-04-23 14:30:00,22.54,22.58,22.54,22.57,25500.0,19.5667,19.6015,19.5667,19.5928,25500.0
2007-04-23 14:35:00,22.58,22.62,22.57,22.61,61900.0,19.6015,19.6362,19.5928,19.6275,61900.0
2007-04-23 14:40:00,22.61,22.67,22.58,22.67,63800.0,19.6275,19.6796,19.6015,19.6796,63800.0
2007-04-23 14:45:00,22.65,22.67,22.64,22.65,39200.0,19.6622,19.6796,19.6536,19.6622,39200.0
2007-04-23 14:50:00,22.66,22.68,22.65,22.66,23200.0,19.6709,19.6883,19.6622,19.6709,23200.0
2007-04-23 14:55:00,22.66,22.67,22.65,22.66,5100.0,19.6709,19.6796,19.6622,19.6709,5100.0
2007-04-23 15:00:00,22.65,22.66,22.63,22.64,15600.0,19.6622,19.6709,19.6449,19.6536,15600.0
2007-04-23 15:05:00,22.64,22.67,22.64,22.66,82400.0,19.6536,19.6796,19.6536,19.6709,82400.0
2007-04-23 15:10:00,22.66,22.66,22.64,22.64,10200.0,19.6709,19.6709,19.6536,19.6536,10200.0
2007-04-23 15:15:00,22.64,22.65,22.64,22.64,31300.0,19.6536,19.6622,19.6536,19.6536,31300.0
2007-04-23 15:20:00,22.64,22.66,22.63,22.65,22000.0,19.6536,19.6709,19.6449,19.6622,22000.0
2007-04-23 15:25:00,22.65,22.67,22.65,22.65,217500.0,19.6622,19.6796,19.6622,19.6622,217500.0
2007-04-23 15:30:00,22.65,22.66,22.6,22.6,43800.0,19.6622,19.6709,19.6188,19.6188,43800.0
2007-04-23 15:35:00,22.61,22.63,22.6,22.62,20100.0,19.6275,19.6449,19.6188,19.6362,20100.0
2007-04-23 15:40:00,22.63,22.66,22.63,22.65,78400.0,19.6449,19.6709,19.6449,19.6622,78400.0
2007-04-23 15:45:00,22.65,22.66,22.65,22.65,50400.0,19.6622,19.6709,19.6622,19.6622,50400.0
2007-04-23 15:50:00,22.66,22.68,22.64,22.66,105400.0,19.6709,19.6883,19.6536,19.6709,105400.0
2007-04-23 15:55:00,22.66,22.71,22.65,22.7,52100.0,19.6709,19.7143,19.6622,19.7056,52100.0
2007-04-24 09:30:00,22.63,22.63,22.51,22.6,46300.0,19.6449,19.6449,19.5407,19.6188,46300.0
2007-04-24 09:35:00,22.6,22.64,22.46,22.58,36400.0,19.6188,19.6536,19.4973,19.6015,36400.0
2007-04-24 09:40:00,22.59,22.61,22.43,22.43,38700.0,19.6102,19.6275,19.4713,19.4713,38700.0
2007-04-24 09:45:00,22.43,22.43,22.39,22.4,66200.0,19.4713,19.4713,19.4365,19.4452,66200.0
2007-04-24 09:50:00,22.41,22.41,22.31,22.32,44300.0,19.4539,19.4539,19.3671,19.3758,44300.0
2007-04-24 09:55:00,22.32,22.32,22.24,22.25,35300.0,19.3758,19.3758,19.3063,19.315,35300.0
2007-04-24 10:00:00,22.24,22.24,22.14,22.14,50800.0,19.3063,19.3063,19.2195,19.2195,50800.0
2007-04-24 10:05:00,22.14,22.22,22.13,22.22,25900.0,19.2195,19.289,19.2108,19.289,25900.0
2007-04-24 10:10:00,22.22,22.33,22.22,22.33,48300.0,19.289,19.3844,19.289,19.3844,48300.0
2007-04-24 10:15:00,22.33,22.43,22.33,22.42,23100.0,19.3844,19.4713,19.3844,19.4626,23100.0
2007-04-24 10:20:00,22.43,22.44,22.4,22.42,23500.0,19.4713,19.4799,19.4452,19.4626,23500.0
2007-04-24 10:25:00,22.41,22.45,22.37,22.45,44400.0,19.4539,19.4886,19.4192,19.4886,44400.0
2007-04-24 10:30:00,22.45,22.47,22.4,22.47,16900.0,19.4886,19.506,19.4452,19.506,16900.0
2007-04-24 10:35:00,22.46,22.47,22.43,22.44,14800.0,19.4973,19.506,19.4713,19.4799,14800.0
2007-04-24 10:40:00,22.45,22.45,22.43,22.43,21600.0,19.4886,19.4886,19.4713,19.4713,21600.0
2007-04-24 10:45:00,22.43,22.51,22.41,22.49,33400.0,19.4713,19.5407,19.4539,19.5233,33400.0
2007-04-24 10:50:00,22.49,22.51,22.43,22.44,15100.0,19.5233,19.5407,19.4713,19.4799,15100.0
2007-04-24 10:55:00,22.45,22.45,22.41,22.41,13900.0,19.4886,19.4886,19.4539,19.4539,13900.0
2007-04-24 11:00:00,22.41,22.41,22.39,22.4,264700.0,19.4539,19.4539,19.4365,19.4452,264700.0
2007-04-24 11:05:00,22.4,22.43,22.39,22.39,19000.0,19.4452,19.4713,19.4365,19.4365,19000.0
2007-04-24 11:10:00,22.4,22.41,22.39,22.39,30000.0,19.4452,19.4539,19.4365,19.4365,30000.0
2007-04-24 11:15:00,22.4,22.41,22.37,22.38,35700.0,19.4452,19.4539,19.4192,19.4279,35700.0
2007-04-24 11:20:00,22.38,22.38,22.34,22.37,16500.0,19.4279,19.4279,19.3931,19.4192,16500.0
2007-04-24 11:25:00,22.38,22.39,22.35,22.36,15500.0,19.4279,19.4365,19.4018,19.4105,15500.0
2007-04-24 11:30:00,22.36,22.41,22.36,22.4,57800.0,19.4105,19.4539,19.4105,19.4452,57800.0
2007-04-24 11:35:00,22.4,22.41,22.4,22.4,10800.0,19.4452,19.4539,19.4452,19.4452,10800.0
2007-04-24 11:40:00,22.39,22.41,22.39,22.4,10700.0,19.4365,19.4539,19.4365,19.4452,10700.0
2007-04-24 11:45:00,22.4,22.41,22.4,22.4,4800.0,19.4452,19.4539,19.4452,19.4452,4800.0
2007-04-24 11:50:00,22.4,22.41,22.39,22.41,12500.0,19.4452,19.4539,19.4365,19.4539,12500.0
2007-04-24 11:55:00,22.4,22.41,22.4,22.4,6100.0,19.4452,19.4539,19.4452,19.4452,6100.0
2007-04-24 12:00:00,22.4,22.43,22.4,22.43,14900.0,19.4452,19.4713,19.4452,19.4713,14900.0
2007-04-24 12:05:00,22.42,22.45,22.41,22.44,19900.0,19.4626,19.4886,19.4539,19.4799,19900.0
2007-04-24 12:10:00,22.44,22.45,22.43,22.43,9100.0,19.4799,19.4886,19.4713,19.4713,9100.0
2007-04-24 12:15:00,22.44,22.44,22.43,22.44,4100.0,19.4799,19.4799,19.4713,19.4799,4100.0
2007-04-24 12:20:00,22.43,22.48,22.42,22.45,28700.0,19.4713,19.5147,19.4626,19.4886,28700.0
2007-04-24 12:25:00,22.46,22.46,22.43,22.44,20500.0,19.4973,19.4973,19.4713,19.4799,20500.0
2007-04-24 12:30:00,22.44,22.46,22.44,22.45,7200.0,19.4799,19.4973,19.4799,19.4886,7200.0
2007-04-24 12:35:00,22.45,22.51,22.45,22.51,25000.0,19.4886,19.5407,19.4886,19.5407,25000.0
2007-04-24 12:40:00,22.51,22.58,22.51,22.58,54300.0,19.5407,19.6015,19.5407,19.6015,54300.0
2007-04-24 12:45:00,22.58,22.58,22.54,22.54,25500.0,19.6015,19.6015,19.5667,19.5667,25500.0
2007-04-24 12:50:00,22.54,22.54,22.5,22.5,20400.0,19.5667,19.5667,19.532,19.532,20400.0
2007-04-24 12:55:00,22.5,22.54,22.5,22.52,14200.0,19.532,19.5667,19.532,19.5494,14200.0
2007-04-24 13:00:00,22.52,22.52,22.51,22.52,25800.0,19.5494,19.5494,19.5407,19.5494,25800.0
2007-04-24 13:05:00,22.52,22.54,22.52,22.54,24300.0,19.5494,19.5667,19.5494,19.5667,24300.0
2007-04-24 13:10:00,22.53,22.55,22.53,22.55,12700.0,19.5581,19.5754,19.5581,19.5754,12700.0
2007-04-24 13:15:00,22.55,22.56,22.53,22.54,23000.0,19.5754,19.5841,19.5581,19.5667,23000.0
2007-04-24 13:20:00,22.54,22.54,22.51,22.53,39500.0,19.5667,19.5667,19.5407,19.5581,39500.0
2007-04-24 13:25:00,22.53,22.56,22.53,22.56,21800.0,19.5581,19.5841,19.5581,19.5841,21800.0
2007-04-24 13:30:00,22.55,22.56,22.54,22.55,22200.0,19.5754,19.5841,19.5667,19.5754,22200.0
2007-04-24 13:35:00,22.55,22.56,22.53,22.53,51700.0,19.5754,19.5841,19.5581,19.5581,51700.0
2007-04-24 13:40:00,22.53,22.54,22.52,22.52,38300.0,19.5581,19.5667,19.5494,19.5494,38300.0
2007-04-24 13:45:00,22.51,22.57,22.5,22.54,58300.0,19.5407,19.5928,19.532,19.5667,58300.0
2007-04-24 13:50:00,22.55,22.57,22.54,22.56,50800.0,19.5754,19.5928,19.5667,19.5841,50800.0
2007-04-24 13:55:00,22.55,22.57,22.55,22.56,18900.0,19.5754,19.5928,19.5754,19.5841,18900.0
2007-04-24 14:00:00,22.55,22.56,22.54,22.56,14900.0,19.5754,19.5841,19.5667,19.5841,14900.0
2007-04-24 14:05:00,22.55,22.56,22.54,22.55,14900.0,19.5754,19.5841,19.5667,19.5754,14900.0
2007-04-24 14:10:00,22.56,22.57,22.53,22.55,63300.0,19.5841,19.5928,19.5581,19.5754,63300.0
2007-04-24 14:15:00,22.54,22.57,22.54,22.55,32500.0,19.5667,19.5928,19.5667,19.5754,32500.0
2007-04-24 14:20:00,22.55,22.57,22.54,22.57,20300.0,19.5754,19.5928,19.5667,19.5928,20300.0
2007-04-24 14:25:00,22.56,22.59,22.56,22.58,14200.0,19.5841,19.6102,19.5841,19.6015,14200.0
2007-04-24 14:30:00,22.59,22.6,22.58,22.59,19900.0,19.6102,19.6188,19.6015,19.6102,19900.0
2007-04-24 14:35:00,22.6,22.62,22.55,22.59,94600.0,19.6188,19.6362,19.5754,19.6102,94600.0
2007-04-24 14:40:00,22.59,22.59,22.54,22.58,27500.0,19.6102,19.6102,19.5667,19.6015,27500.0
2007-04-24 14:45:00,22.58,22.59,22.56,22.58,13400.0,19.6015,19.6102,19.5841,19.6015,13400.0
2007-04-24 14:50:00,22.57,22.58,22.57,22.58,7300.0,19.5928,19.6015,19.5928,19.6015,7300.0
2007-04-24 14:55:00,22.57,22.61,22.57,22.6,26300.0,19.5928,19.6275,19.5928,19.6188,26300.0
2007-04-24 15:00:00,22.6,22.63,22.59,22.6,29900.0,19.6188,19.6449,19.6102,19.6188,29900.0
2007-04-24 15:05:00,22.6,22.63,22.6,22.62,17800.0,19.6188,19.6449,19.6188,19.6362,17800.0
2007-04-24 15:10:00,22.62,22.65,22.62,22.64,27800.0,19.6362,19.6622,19.6362,19.6536,27800.0
2007-04-24 15:15:00,22.64,22.65,22.62,22.62,22900.0,19.6536,19.6622,19.6362,19.6362,22900.0
2007-04-24 15:20:00,22.63,22.64,22.62,22.63,29300.0,19.6449,19.6536,19.6362,19.6449,29300.0
2007-04-24 15:25:00,22.64,22.64,22.61,22.62,25100.0,19.6536,19.6536,19.6275,19.6362,25100.0
2007-04-24 15:30:00,22.61,22.65,22.61,22.62,21600.0,19.6275,19.6622,19.6275,19.6362,21600.0
2007-04-24 15:35:00,22.62,22.63,22.58,22.58,30000.0,19.6362,19.6449,19.6015,19.6015,30000.0
2007-04-24 15:40:00,22.58,22.59,22.55,22.56,32900.0,19.6015,19.6102,19.5754,19.5841,32900.0
2007-04-24 15:45:00,22.56,22.56,22.52,22.52,28400.0,19.5841,19.5841,19.5494,19.5494,28400.0
2007-04-24 15:50:00,22.52,22.53,22.49,22.49,51800.0,19.5494,19.5581,19.5233,19.5233,51800.0
2007-04-24 15:55:00,22.5,22.55,22.48,22.52,82200.0,19.532,19.5754,19.5147,19.5494,82200.0
2007-04-25 09:30:00,22.62,22.67,22.46,22.64,38200.0,19.6362,19.6796,19.4973,19.6536,38200.0
2007-04-25 09:35:00,22.6,22.74,22.58,22.63,22200.0,19.6188,19.7404,19.6015,19.6449,22200.0
2007-04-25 09:40:00,22.62,22.65,22.45,22.48,42000.0,19.6362,19.6622,19.4886,19.5147,42000.0
2007-04-25 09:45:00,22.47,22.56,22.4,22.56,81700.0,19.506,19.5841,19.4452,19.5841,81700.0
2007-04-25 09:50:00,22.55,22.55,22.48,22.5,21800.0,19.5754,19.5754,19.5147,19.532,21800.0
2007-04-25 09:55:00,22.48,22.54,22.48,22.53,14600.0,19.5147,19.5667,19.5147,19.5581,14600.0
2007-04-25 10:00:00,22.52,22.57,22.47,22.5,37600.0,19.5494,19.5928,19.506,19.532,37600.0
2007-04-25 10:05:00,22.51,22.51,22.42,22.42,27700.0,19.5407,19.5407,19.4626,19.4626,27700.0
2007-04-25 10:10:00,22.43,22.43,22.36,22.37,27800.0,19.4713,19.4713,19.4105,19.4192,27800.0
2007-04-25 10:15:00,22.36,22.4,22.35,22.39,14600.0,19.4105,19.4452,19.4018,19.4365,14600.0
2007-04-25 10:20:00,22.39,22.39,22.35,22.36,27800.0,19.4365,19.4365,19.4018,19.4105,27800.0
2007-04-25 10:25:00,22.35,22.39,22.35,22.38,19800.0,19.4018,19.4365,19.4018,19.4279,19800.0
2007-04-25 10:30:00,22.38,22.44,22.36,22.41,15100.0,19.4279,19.4799,19.4105,19.4539,15100.0
2007-04-25 10:35:00,22.41,22.44,22.4,22.43,15300.0,19.4539,19.4799,19.4452,19.4713,15300.0
2007-04-25 10:40:00,22.43,22.45,22.4,22.44,10300.0,19.4713,19.4886,19.4452,19.4799,10300.0
2007-04-25 10:45:00,22.44,22.46,22.44,22.46,11500.0,19.4799,19.4973,19.4799,19.4973,11500.0
2007-04-25 10:50:00,22.45,22.49,22.44,22.49,28700.0,19.4886,19.5233,19.4799,19.5233,28700.0
2007-04-25 10:55:00,22.49,22.54,22.49,22.51,32900.0,19.5233,19.5667,19.5233,19.5407,32900.0
2007-04-25 11:00:00,22.51,22.52,22.48,22.48,17300.0,19.5407,19.5494,19.5147,19.5147,17300.0
2007-04-25 11:05:00,22.48,22.49,22.48,22.49,3500.0,19.5147,19.5233,19.5147,19.5233,3500.0
2007-04-25 11:10:00,22.49,22.52,22.48,22.51,16600.0,19.5233,19.5494,19.5147,19.5407,16600.0
2007-04-25 11:15:00,22.52,22.57,22.51,22.54,26800.0,19.5494,19.5928,19.5407,19.5667,26800.0
2007-04-25 11:20:00,22.53,22.56,22.51,22.52,12800.0,19.5581,19.5841,19.5407,19.5494,12800.0
2007-04-25 11:25:00,22.51,22.52,22.5,22.5,11600.0,19.5407,19.5494,19.532,19.532,11600.0
2007-04-25 11:30:00,22.51,22.51,22.48,22.49,18500.0,19.5407,19.5407,19.5147,19.5233,18500.0
2007-04-25 11:35:00,22.48,22.49,22.45,22.45,15000.0,19.5147,19.5233,19.4886,19.4886,15000.0
2007-04-25 11:40:00,22.45,22.45,22.41,22.41,16500.0,19.4886,19.4886,19.4539,19.4539,16500.0
2007-04-25 11:45:00,22.42,22.42,22.39,22.41,17400.0,19.4626,19.4626,19.4365,19.4539,17400.0
2007-04-25 11:50:00,22.4,22.41,22.39,22.4,10400.0,19.4452,19.4539,19.4365,19.4452,10400.0
2007-04-25 11:55:00,22.4,22.49,22.39,22.47,31600.0,19.4452,19.5233,19.4365,19.506,31600.0
2007-04-25 12:00:00,22.48,22.5,22.46,22.46,23900.0,19.5147,19.532,19.4973,19.4973,23900.0
2007-04-25 12:05:00,22.45,22.46,22.43,22.43,22100.0,19.4886,19.4973,19.4713,19.4713,22100.0
2007-04-25 12:10:00,22.43,22.44,22.39,22.4,11300.0,19.4713,19.4799,19.4365,19.4452,11300.0
2007-04-25 12:15:00,22.39,22.4,22.37,22.39,6600.0,19.4365,19.4452,19.4192,19.4365,6600.0
2007-04-25 12:20:00,22.38,22.4,22.38,22.39,10600.0,19.4279,19.4452,19.4279,19.4365,10600.0
2007-04-25 12:25:00,22.39,22.39,22.38,22.38,6700.0,19.4365,19.4365,19.4279,19.4279,6700.0
2007-04-25 12:30:00,22.39,22.39,22.37,22.38,7700.0,19.4365,19.4365,19.4192,19.4279,7700.0
2007-04-25 12:35:00,22.37,22.37,22.36,22.36,7900.0,19.4192,19.4192,19.4105,19.4105,7900.0
2007-04-25 12:40:00,22.36,22.37,22.35,22.35,10300.0,19.4105,19.4192,19.4018,19.4018,10300.0
2007-04-25 12:45:00,22.35,22.37,22.35,22.35,6100.0,19.4018,19.4192,19.4018,19.4018,6100.0
2007-04-25 12:50:00,22.35,22.37,22.35,22.35,10600.0,19.4018,19.4192,19.4018,19.4018,10600.0
2007-04-25 12:55:00,22.35,22.36,22.33,22.35,27400.0,19.4018,19.4105,19.3844,19.4018,27400.0
2007-04-25 13:00:00,22.35,22.37,22.35,22.36,13100.0,19.4018,19.4192,19.4018,19.4105,13100.0
2007-04-25 13:05:00,22.37,22.37,22.35,22.35,12900.0,19.4192,19.4192,19.4018,19.4018,12900.0
2007-04-25 13:10:00,22.36,22.36,22.35,22.35,2900.0,19.4105,19.4105,19.4018,19.4018,2900.0
2007-04-25 13:15:00,22.36,22.38,22.35,22.38,7700.0,19.4105,19.4279,19.4018,19.4279,7700.0
2007-04-25 13:20:00,22.38,22.41,22.37,22.39,13400.0,19.4279,19.4539,19.4192,19.4365,13400.0
2007-04-25 13:25:00,22.4,22.42,22.39,22.39,12500.0,19.4452,19.4626,19.4365,19.4365,12500.0
2007-04-25 13:30:00,22.39,22.39,22.35,22.37,19700.0,19.4365,19.4365,19.4018,19.4192,19700.0
2007-04-25 13:35:00,22.37,22.41,22.36,22.4,63400.0,19.4192,19.4539,19.4105,19.4452,63400.0
2007-04-25 13:40:00,22.4,22.41,22.38,22.39,13200.0,19.4452,19.4539,19.4279,19.4365,13200.0
2007-04-25 13:45:00,22.38,22.4,22.38,22.38,21200.0,19.4279,19.4452,19.4279,19.4279,21200.0
2007-04-25 13:50:00,22.39,22.39,22.37,22.38,11800.0,19.4365,19.4365,19.4192,19.4279,11800.0
2007-04-25 13:55:00,22.38,22.4,22.38,22.39,12900.0,19.4279,19.4452,19.4279,19.4365,12900.0
2007-04-25 14:00:00,22.38,22.39,22.36,22.36,11700.0,19.4279,19.4365,19.4105,19.4105,11700.0
2007-04-25 14:05:00,22.36,22.38,22.35,22.37,19600.0,19.4105,19.4279,19.4018,19.4192,19600.0
2007-04-25 14:10:00,22.37,22.37,22.35,22.36,9900.0,19.4192,19.4192,19.4018,19.4105,9900.0
2007-04-25 14:15:00,22.37,22.37,22.35,22.36,10400.0,19.4192,19.4192,19.4018,19.4105,10400.0
2007-04-25 14:20:00,22.36,22.37,22.34,22.35,20200.0,19.4105,19.4192,19.3931,19.4018,20200.0
2007-04-25 14:25:00,22.35,22.38,22.35,22.38,18200.0,19.4018,19.4279,19.4018,19.4279,18200.0
2007-04-25 14:30:00,22.37,22.4,22.37,22.39,10200.0,19.4192,19.4452,19.4192,19.4365,10200.0
2007-04-25 14:35:00,22.4,22.4,22.39,22.4,7600.0,19.4452,19.4452,19.4365,19.4452,7600.0
2007-04-25 14:40:00,22.4,22.42,22.4,22.41,13600.0,19.4452,19.4626,19.4452,19.4539,13600.0
2007-04-25 14:45:00,22.42,22.42,22.4,22.41,5200.0,19.4626,19.4626,19.4452,19.4539,5200.0
2007-04-25 14:50:00,22.41,22.41,22.38,22.39,16900.0,19.4539,19.4539,19.4279,19.4365,16900.0
2007-04-25 14:55:00,22.38,22.4,22.38,22.38,8200.0,19.4279,19.4452,19.4279,19.4279,8200.0
2007-04-25 15:00:00,22.38,22.44,22.38,22.44,14500.0,19.4279,19.4799,19.4279,19.4799,14500.0
2007-04-25 15:05:00,22.44,22.45,22.43,22.45,9500.0,19.4799,19.4886,19.4713,19.4886,9500.0
2007-04-25 15:10:00,22.45,22.46,22.42,22.42,20800.0,19.4886,19.4973,19.4626,19.4626,20800.0
2007-04-25 15:15:00,22.43,22.44,22.41,22.41,17900.0,19.4713,19.4799,19.4539,19.4539,17900.0
2007-04-25 15:20:00,22.41,22.41,22.34,22.35,61700.0,19.4539,19.4539,19.3931,19.4018,61700.0
2007-04-25 15:25:00,22.35,22.39,22.35,22.38,33700.0,19.4018,19.4365,19.4018,19.4279,33700.0
2007-04-25 15:30:00,22.38,22.4,22.38,22.39,18100.0,19.4279,19.4452,19.4279,19.4365,18100.0
2007-04-25 15:35:00,22.39,22.4,22.38,22.39,15400.0,19.4365,19.4452,19.4279,19.4365,15400.0
2007-04-25 15:40:00,22.39,22.42,22.39,22.41,32000.0,19.4365,19.4626,19.4365,19.4539,32000.0
2007-04-25 15:45:00,22.41,22.42,22.4,22.4,19200.0,19.4539,19.4626,19.4452,19.4452,19200.0
2007-04-25 15:50:00,22.4,22.4,22.38,22.38,18800.0,19.4452,19.4452,19.4279,19.4279,18800.0
2007-04-25 15:55:00,22.38,22.4,22.37,22.37,38700.0,19.4279,19.4452,19.4192,19.4192,38700.0
2007-04-26 09:30:00,22.33,22.55,22.29,22.51,64300.0,19.3844,19.5754,19.3497,19.5407,64300.0
2007-04-26 09:35:00,22.52,22.52,22.4,22.44,37200.0,19.5494,19.5494,19.4452,19.4799,37200.0
2007-04-26 09:40:00,22.43,22.53,22.4,22.48,17200.0,19.4713,19.5581,19.4452,19.5147,17200.0
2007-04-26 09:45:00,22.49,22.52,22.39,22.4,44000.0,19.5233,19.5494,19.4365,19.4452,44000.0
2007-04-26 09:50:00,22.4,22.41,22.34,22.38,20500.0,19.4452,19.4539,19.3931,19.4279,20500.0
2007-04-26 09:55:00,22.39,22.39,22.29,22.32,19400.0,19.4365,19.4365,19.3497,19.3758,19400.0
2007-04-26 10:00:00,22.32,22.33,22.26,22.32,47200.0,19.3758,19.3844,19.3237,19.3758,47200.0
2007-04-26 10:05:00,22.35,22.39,22.34,22.39,15800.0,19.4018,19.4365,19.3931,19.4365,15800.0
2007-04-26 10:10:00,22.39,22.41,22.37,22.39,20700.0,19.4365,19.4539,19.4192,19.4365,20700.0
2007-04-26 10:15:00,22.39,22.42,22.39,22.41,26300.0,19.4365,19.4626,19.4365,19.4539,26300.0
2007-04-26 10:20:00,22.42,22.42,22.36,22.37,26600.0,19.4626,19.4626,19.4105,19.4192,26600.0
2007-04-26 10:25:00,22.37,22.37,22.35,22.35,18700.0,19.4192,19.4192,19.4018,19.4018,18700.0
2007-04-26 10:30:00,22.35,22.37,22.35,22.36,20100.0,19.4018,19.4192,19.4018,19.4105,20100.0
2007-04-26 10:35:00,22.36,22.38,22.36,22.38,16400.0,19.4105,19.4279,19.4105,19.4279,16400.0
2007-04-26 10:40:00,22.38,22.42,22.38,22.42,23800.0,19.4279,19.4626,19.4279,19.4626,23800.0
2007-04-26 10:45:00,22.43,22.48,22.43,22.48,46000.0,19.4713,19.5147,19.4713,19.5147,46000.0
2007-04-26 10:50:00,22.48,22.5,22.48,22.5,21600.0,19.5147,19.532,19.5147,19.532,21600.0
2007-04-26 10:55:00,22.49,22.51,22.49,22.51,11600.0,19.5233,19.5407,19.5233,19.5407,11600.0
2007-04-26 11:00:00,22.51,22.52,22.51,22.51,10800.0,19.5407,19.5494,19.5407,19.5407,10800.0
2007-04-26 11:05:00,22.51,22.52,22.51,22.51,18900.0,19.5407,19.5494,19.5407,19.5407,18900.0
2007-04-26 11:10:00,22.51,22.51,22.47,22.47,22400.0,19.5407,19.5407,19.506,19.506,22400.0
2007-04-26 11:15:00,22.47,22.5,22.46,22.49,9100.0,19.506,19.532,19.4973,19.5233,9100.0
2007-04-26 11:20:00,22.49,22.54,22.49,22.54,10600.0,19.5233,19.5667,19.5233,19.5667,10600.0
2007-04-26 11:25:00,22.53,22.54,22.51,22.53,14500.0,19.5581,19.5667,19.5407,19.5581,14500.0
2007-04-26 11:30:00,22.52,22.53,22.51,22.52,11300.0,19.5494,19.5581,19.5407,19.5494,11300.0
2007-04-26 11:35:00,22.51,22.55,22.51,22.55,14700.0,19.5407,19.5754,19.5407,19.5754,14700.0
2007-04-26 11:40:00,22.55,22.57,22.55,22.56,13900.0,19.5754,19.5928,19.5754,19.5841,13900.0
2007-04-26 11:45:00,22.56,22.57,22.56,22.57,10600.0,19.5841,19.5928,19.5841,19.5928,10600.0
2007-04-26 11:50:00,22.56,22.57,22.56,22.57,35200.0,19.5841,19.5928,19.5841,19.5928,35200.0
2007-04-26 11:55:00,22.56,22.57,22.55,22.55,15600.0,19.5841,19.5928,19.5754,19.5754,15600.0
2007-04-26 12:00:00,22.55,22.56,22.55,22.56,17700.0,19.5754,19.5841,19.5754,19.5841,17700.0
2007-04-26 12:05:00,22.56,22.58,22.55,22.57,27900.0,19.5841,19.6015,19.5754,19.5928,27900.0
2007-04-26 12:10:00,22.58,22.6,22.57,22.59,14200.0,19.6015,19.6188,19.5928,19.6102,14200.0
2007-04-26 12:15:00,22.58,22.6,22.57,22.57,18400.0,19.6015,19.6188,19.5928,19.5928,18400.0
2007-04-26 12:20:00,22.57,22.59,22.57,22.59,8500.0,19.5928,19.6102,19.5928,19.6102,8500.0
2007-04-26 12:25:00,22.59,22.6,22.59,22.6,13000.0,19.6102,19.6188,19.6102,19.6188,13000.0
2007-04-26 12:30:00,22.61,22.61,22.59,22.6,9200.0,19.6275,19.6275,19.6102,19.6188,9200.0
2007-04-26 12:35:00,22.6,22.62,22.6,22.6,14200.0,19.6188,19.6362,19.6188,19.6188,14200.0
2007-04-26 12:40:00,22.6,22.6,22.59,22.6,11100.0,19.6188,19.6188,19.6102,19.6188,11100.0
2007-04-26 12:45:00,22.6,22.61,22.59,22.6,12900.0,19.6188,19.6275,19.6102,19.6188,12900.0
2007-04-26 12:50:00,22.6,22.62,22.6,22.61,12500.0,19.6188,19.6362,19.6188,19.6275,12500.0
2007-04-26 12:55:00,22.61,22.62,22.6,22.6,8300.0,19.6275,19.6362,19.6188,19.6188,8300.0
2007-04-26 13:00:00,22.61,22.61,22.6,22.61,8800.0,19.6275,19.6275,19.6188,19.6275,8800.0
2007-04-26 13:05:00,22.61,22.61,22.6,22.61,6400.0,19.6275,19.6275,19.6188,19.6275,6400.0
2007-04-26 13:10:00,22.61,22.63,22.6,22.62,12200.0,19.6275,19.6449,19.6188,19.6362,12200.0
2007-04-26 13:15:00,22.62,22.63,22.6,22.6,20800.0,19.6362,19.6449,19.6188,19.6188,20800.0
2007-04-26 13:20:00,22.6,22.61,22.56,22.57,91400.0,19.6188,19.6275,19.5841,19.5928,91400.0
2007-04-26 13:25:00,22.57,22.58,22.57,22.58,7100.0,19.5928,19.6015,19.5928,19.6015,7100.0
2007-04-26 13:30:00,22.58,22.58,22.57,22.58,8800.0,19.6015,19.6015,19.5928,19.6015,8800.0
2007-04-26 13:35:00,22.58,22.58,22.56,22.57,18600.0,19.6015,19.6015,19.5841,19.5928,18600.0
2007-04-26 13:40:00,22.58,22.58,22.55,22.56,24600.0,19.6015,19.6015,19.5754,19.5841,24600.0
2007-04-26 13:45:00,22.56,22.58,22.55,22.57,16800.0,19.5841,19.6015,19.5754,19.5928,16800.0
2007-04-26 13:50:00,22.58,22.58,22.55,22.56,15200.0,19.6015,19.6015,19.5754,19.5841,15200.0
2007-04-26 13:55:00,22.55,22.57,22.55,22.57,14200.0,19.5754,19.5928,19.5754,19.5928,14200.0
2007-04-26 14:00:00,22.56,22.61,22.55,22.59,59900.0,19.5841,19.6275,19.5754,19.6102,59900.0
2007-04-26 14:05:00,22.59,22.64,22.58,22.63,95100.0,19.6102,19.6536,19.6015,19.6449,95100.0
2007-04-26 14:10:00,22.63,22.63,22.61,22.62,21700.0,19.6449,19.6449,19.6275,19.6362,21700.0
2007-04-26 14:15:00,22.62,22.63,22.61,22.63,27800.0,19.6362,19.6449,19.6275,19.6449,27800.0
2007-04-26 14:20:00,22.63,22.66,22.62,22.64,30900.0,19.6449,19.6709,19.6362,19.6536,30900.0
2007-04-26 14:25:00,22.64,22.65,22.63,22.64,12900.0,19.6536,19.6622,19.6449,19.6536,12900.0
2007-04-26 14:30:00,22.65,22.65,22.63,22.63,20000.0,19.6622,19.6622,19.6449,19.6449,20000.0
2007-04-26 14:35:00,22.63,22.66,22.62,22.66,22300.0,19.6449,19.6709,19.6362,19.6709,22300.0
2007-04-26 14:40:00,22.65,22.67,22.65,22.67,13400.0,19.6622,19.6796,19.6622,19.6796,13400.0
2007-04-26 14:45:00,22.67,22.68,22.66,22.68,20200.0,19.6796,19.6883,19.6709,19.6883,20200.0
2007-04-26 14:50:00,22.69,22.72,22.68,22.71,32700.0,19.697,19.723,19.6883,19.7143,32700.0
2007-04-26 14:55:00,22.71,22.71,22.69,22.69,13800.0,19.7143,19.7143,19.697,19.697,13800.0
2007-04-26 15:00:00,22.69,22.7,22.69,22.7,15000.0,19.697,19.7056,19.697,19.7056,15000.0
2007-04-26 15:05:00,22.7,22.71,22.69,22.71,41200.0,19.7056,19.7143,19.697,19.7143,41200.0
2007-04-26 15:10:00,22.71,22.71,22.7,22.7,15500.0,19.7143,19.7143,19.7056,19.7056,15500.0
2007-04-26 15:15:00,22.7,22.71,22.67,22.69,24700.0,19.7056,19.7143,19.6796,19.697,24700.0
2007-04-26 15:20:00,22.69,22.69,22.67,22.69,25500.0,19.697,19.697,19.6796,19.697,25500.0
2007-04-26 15:25:00,22.68,22.71,22.67,22.71,30000.0,19.6883,19.7143,19.6796,19.7143,30000.0
2007-04-26 15:30:00,22.71,22.71,22.7,22.7,30100.0,19.7143,19.7143,19.7056,19.7056,30100.0
2007-04-26 15:35:00,22.7,22.71,22.67,22.67,33500.0,19.7056,19.7143,19.6796,19.6796,33500.0
2007-04-26 15:40:00,22.67,22.7,22.66,22.7,67500.0,19.6796,19.7056,19.6709,19.7056,67500.0
2007-04-26 15:45:00,22.7,22.7,22.68,22.69,36900.0,19.7056,19.7056,19.6883,19.697,36900.0
2007-04-26 15:50:00,22.69,22.7,22.66,22.68,91600.0,19.697,19.7056,19.6709,19.6883,91600.0
2007-04-26 15:55:00,22.69,22.71,22.67,22.71,79600.0,19.697,19.7143,19.6796,19.7143,79600.0
2007-04-27 09:30:00,22.66,22.67,22.6,22.64,33300.0,19.6709,19.6796,19.6188,19.6536,33300.0
2007-04-27 09:35:00,22.63,22.63,22.48,22.48,16000.0,19.6449,19.6449,19.5147,19.5147,16000.0
2007-04-27 09:40:00,22.48,22.5,22.46,22.49,13300.0,19.5147,19.532,19.4973,19.5233,13300.0
2007-04-27 09:45:00,22.5,22.56,22.45,22.47,55300.0,19.532,19.5841,19.4886,19.506,55300.0
2007-04-27 09:50:00,22.48,22.57,22.48,22.54,9600.0,19.5147,19.5928,19.5147,19.5667,9600.0
2007-04-27 09:55:00,22.56,22.67,22.56,22.67,19400.0,19.5841,19.6796,19.5841,19.6796,19400.0
2007-04-27 10:00:00,22.69,22.71,22.67,22.68,17000.0,19.697,19.7143,19.6796,19.6883,17000.0
2007-04-27 10:05:00,22.68,22.72,22.65,22.68,33300.0,19.6883,19.723,19.6622,19.6883,33300.0
2007-04-27 10:10:00,22.68,22.69,22.65,22.66,27100.0,19.6883,19.697,19.6622,19.6709,27100.0
2007-04-27 10:15:00,22.66,22.72,22.65,22.71,23300.0,19.6709,19.723,19.6622,19.7143,23300.0
2007-04-27 10:20:00,22.71,22.73,22.7,22.7,11800.0,19.7143,19.7317,19.7056,19.7056,11800.0
2007-04-27 10:25:00,22.7,22.71,22.69,22.69,10900.0,19.7056,19.7143,19.697,19.697,10900.0
2007-04-27 10:30:00,22.69,22.69,22.61,22.62,19700.0,19.697,19.697,19.6275,19.6362,19700.0
2007-04-27 10:35:00,22.63,22.67,22.62,22.67,21500.0,19.6449,19.6796,19.6362,19.6796,21500.0
2007-04-27 10:40:00,22.66,22.67,22.65,22.66,15600.0,19.6709,19.6796,19.6622,19.6709,15600.0
2007-04-27 10:45:00,22.66,22.66,22.64,22.66,13400.0,19.6709,19.6709,19.6536,19.6709,13400.0
2007-04-27 10:50:00,22.67,22.69,22.65,22.66,33400.0,19.6796,19.697,19.6622,19.6709,33400.0
2007-04-27 10:55:00,22.66,22.67,22.66,22.66,6500.0,19.6709,19.6796,19.6709,19.6709,6500.0
2007-04-27 11:00:00,22.67,22.68,22.66,22.67,70500.0,19.6796,19.6883,19.6709,19.6796,70500.0
2007-04-27 11:05:00,22.68,22.7,22.68,22.7,8100.0,19.6883,19.7056,19.6883,19.7056,8100.0
2007-04-27 11:10:00,22.7,22.7,22.68,22.69,12700.0,19.7056,19.7056,19.6883,19.697,12700.0
2007-04-27 11:15:00,22.68,22.69,22.67,22.69,10800.0,19.6883,19.697,19.6796,19.697,10800.0
2007-04-27 11:20:00,22.69,22.71,22.68,22.69,39600.0,19.697,19.7143,19.6883,19.697,39600.0
2007-04-27 11:25:00,22.68,22.7,22.68,22.69,12900.0,19.6883,19.7056,19.6883,19.697,12900.0
2007-04-27 11:30:00,22.69,22.69,22.66,22.66,23500.0,19.697,19.697,19.6709,19.6709,23500.0
2007-04-27 11:35:00,22.66,22.66,22.62,22.62,94600.0,19.6709,19.6709,19.6362,19.6362,94600.0
2007-04-27 11:40:00,22.61,22.61,22.56,22.56,16700.0,19.6275,19.6275,19.5841,19.5841,16700.0
2007-04-27 11:45:00,22.56,22.58,22.56,22.57,7200.0,19.5841,19.6015,19.5841,19.5928,7200.0
2007-04-27 11:50:00,22.57,22.59,22.57,22.58,6800.0,19.5928,19.6102,19.5928,19.6015,6800.0
2007-04-27 11:55:00,22.59,22.6,22.56,22.57,21400.0,19.6102,19.6188,19.5841,19.5928,21400.0
2007-04-27 12:00:00,22.56,22.58,22.56,22.57,18300.0,19.5841,19.6015,19.5841,19.5928,18300.0
2007-04-27 12:05:00,22.58,22.58,22.55,22.55,14700.0,19.6015,19.6015,19.5754,19.5754,14700.0
2007-04-27 12:10:00,22.55,22.57,22.55,22.57,5100.0,19.5754,19.5928,19.5754,19.5928,5100.0
2007-04-27 12:15:00,22.56,22.57,22.56,22.56,10000.0,19.5841,19.5928,19.5841,19.5841,10000.0
2007-04-27 12:20:00,22.56,22.57,22.54,22.54,26000.0,19.5841,19.5928,19.5667,19.5667,26000.0
2007-04-27 12:25:00,22.54,22.56,22.54,22.55,13600.0,19.5667,19.5841,19.5667,19.5754,13600.0
2007-04-27 12:30:00,22.55,22.59,22.55,22.58,5300.0,19.5754,19.6102,19.5754,19.6015,5300.0
2007-04-27 12:35:00,22.58,22.62,22.58,22.6,10400.0,19.6015,19.6362,19.6015,19.6188,10400.0
2007-04-27 12:40:00,22.6,22.66,22.6,22.65,18300.0,19.6188,19.6709,19.6188,19.6622,18300.0
2007-04-27 12:45:00,22.66,22.67,22.65,22.66,8300.0,19.6709,19.6796,19.6622,19.6709,8300.0
2007-04-27 12:50:00,22.66,22.68,22.65,22.68,12700.0,19.6709,19.6883,19.6622,19.6883,12700.0
2007-04-27 12:55:00,22.68,22.69,22.68,22.68,3700.0,19.6883,19.697,19.6883,19.6883,3700.0
2007-04-27 13:00:00,22.68,22.69,22.68,22.69,14400.0,19.6883,19.697,19.6883,19.697,14400.0
2007-04-27 13:05:00,22.69,22.69,22.67,22.67,9600.0,19.697,19.697,19.6796,19.6796,9600.0
2007-04-27 13:10:00,22.68,22.72,22.67,22.71,34100.0,19.6883,19.723,19.6796,19.7143,34100.0
2007-04-27 13:15:00,22.71,22.72,22.7,22.71,11700.0,19.7143,19.723,19.7056,19.7143,11700.0
2007-04-27 13:20:00,22.71,22.72,22.7,22.72,7800.0,19.7143,19.723,19.7056,19.723,7800.0
2007-04-27 13:25:00,22.72,22.73,22.71,22.72,10600.0,19.723,19.7317,19.7143,19.723,10600.0
2007-04-27 13:30:00,22.73,22.75,22.72,22.75,15400.0,19.7317,19.749,19.723,19.749,15400.0
2007-04-27 13:35:00,22.74,22.75,22.74,22.75,7500.0,19.7404,19.749,19.7404,19.749,7500.0
2007-04-27 13:40:00,22.74,22.77,22.74,22.77,15200.0,19.7404,19.7664,19.7404,19.7664,15200.0
2007-04-27 13:45:00,22.76,22.77,22.71,22.73,23300.0,19.7577,19.7664,19.7143,19.7317,23300.0
2007-04-27 13:50:00,22.72,22.74,22.72,22.72,9000.0,19.723,19.7404,19.723,19.723,9000.0
2007-04-27 13:55:00,22.73,22.75,22.73,22.75,17300.0,19.7317,19.749,19.7317,19.749,17300.0
2007-04-27 14:00:00,22.76,22.8,22.74,22.76,24900.0,19.7577,19.7924,19.7404,19.7577,24900.0
2007-04-27 14:05:00,22.75,22.8,22.75,22.8,24000.0,19.749,19.7924,19.749,19.7924,24000.0
2007-04-27 14:10:00,22.79,22.81,22.78,22.79,14400.0,19.7838,19.8011,19.7751,19.7838,14400.0
2007-04-27 14:15:00,22.78,22.82,22.77,22.8,15100.0,19.7751,19.8098,19.7664,19.7924,15100.0
2007-04-27 14:20:00,22.8,22.83,22.8,22.81,19000.0,19.7924,19.8185,19.7924,19.8011,19000.0
2007-04-27 14:25:00,22.82,22.84,22.81,22.83,18700.0,19.8098,19.8272,19.8011,19.8185,18700.0
2007-04-27 14:30:00,22.83,22.86,22.82,22.82,31900.0,19.8185,19.8445,19.8098,19.8098,31900.0
2007-04-27 14:35:00,22.82,22.84,22.82,22.83,15200.0,19.8098,19.8272,19.8098,19.8185,15200.0
2007-04-27 14:40:00,22.83,22.87,22.83,22.86,11900.0,19.8185,19.8532,19.8185,19.8445,11900.0
2007-04-27 14:45:00,22.86,22.88,22.85,22.88,20500.0,19.8445,19.8619,19.8359,19.8619,20500.0
2007-04-27 14:50:00,22.88,22.89,22.86,22.86,20300.0,19.8619,19.8706,19.8445,19.8445,20300.0
2007-04-27 14:55:00,22.86,22.88,22.86,22.88,22500.0,19.8445,19.8619,19.8445,19.8619,22500.0
2007-04-27 15:00:00,22.88,22.9,22.88,22.88,22500.0,19.8619,19.8793,19.8619,19.8619,22500.0
2007-04-27 15:05:00,22.88,22.89,22.86,22.86,25200.0,19.8619,19.8706,19.8445,19.8445,25200.0
2007-04-27 15:10:00,22.86,22.88,22.86,22.86,37200.0,19.8445,19.8619,19.8445,19.8445,37200.0
2007-04-27 15:15:00,22.87,22.87,22.85,22.86,30100.0,19.8532,19.8532,19.8359,19.8445,30100.0
2007-04-27 15:20:00,22.86,22.88,22.86,22.87,42900.0,19.8445,19.8619,19.8445,19.8532,42900.0
2007-04-27 15:25:00,22.87,22.88,22.85,22.85,34500.0,19.8532,19.8619,19.8359,19.8359,34500.0
2007-04-27 15:30:00,22.85,22.87,22.85,22.86,16500.0,19.8359,19.8532,19.8359,19.8445,16500.0
2007-04-27 15:35:00,22.86,22.87,22.84,22.86,40200.0,19.8445,19.8532,19.8272,19.8445,40200.0
2007-04-27 15:40:00,22.85,22.85,22.82,22.83,39800.0,19.8359,19.8359,19.8098,19.8185,39800.0
2007-04-27 15:45:00,22.84,22.86,22.83,22.86,36800.0,19.8272,19.8445,19.8185,19.8445,36800.0
2007-04-27 15:50:00,22.86,22.86,22.78,22.79,61500.0,19.8445,19.8445,19.7751,19.7838,61500.0
2007-04-27 15:55:00,22.78,22.81,22.76,22.79,78500.0,19.7751,19.8011,19.7577,19.7838,78500.0
2007-04-30 09:30:00,22.78,22.83,22.72,22.8,52100.0,19.7751,19.8185,19.723,19.7924,52100.0
2007-04-30 09:35:00,22.8,22.87,22.8,22.86,38200.0,19.7924,19.8532,19.7924,19.8445,38200.0
2007-04-30 09:40:00,22.85,22.87,22.85,22.87,15500.0,19.8359,19.8532,19.8359,19.8532,15500.0
2007-04-30 09:45:00,22.87,22.92,22.87,22.91,44600.0,19.8532,19.8966,19.8532,19.8879,44600.0
2007-04-30 09:50:00,22.92,22.94,22.9,22.93,22200.0,19.8966,19.914,19.8793,19.9053,22200.0
2007-04-30 09:55:00,22.93,22.95,22.93,22.93,23600.0,19.9053,19.9227,19.9053,19.9053,23600.0
2007-04-30 10:00:00,22.94,22.97,22.93,22.97,46500.0,19.914,19.94,19.9053,19.94,46500.0
2007-04-30 10:05:00,22.97,22.97,22.93,22.95,32700.0,19.94,19.94,19.9053,19.9227,32700.0
2007-04-30 10:10:00,22.96,22.96,22.87,22.87,44900.0,19.9313,19.9313,19.8532,19.8532,44900.0
2007-04-30 10:15:00,22.88,22.9,22.8,22.89,55100.0,19.8619,19.8793,19.7924,19.8706,55100.0
2007-04-30 10:20:00,22.89,22.91,22.86,22.9,38800.0,19.8706,19.8879,19.8445,19.8793,38800.0
2007-04-30 10:25:00,22.9,22.91,22.89,22.9,14300.0,19.8793,19.8879,19.8706,19.8793,14300.0
2007-04-30 10:30:00,22.9,22.91,22.87,22.87,22600.0,19.8793,19.8879,19.8532,19.8532,22600.0
2007-04-30 10:35:00,22.87,22.89,22.87,22.88,15600.0,19.8532,19.8706,19.8532,19.8619,15600.0
2007-04-30 10:40:00,22.89,22.91,22.88,22.9,28000.0,19.8706,19.8879,19.8619,19.8793,28000.0
2007-04-30 10:45:00,22.89,22.91,22.87,22.87,15400.0,19.8706,19.8879,19.8532,19.8532,15400.0
2007-04-30 10:50:00,22.88,22.88,22.86,22.88,14600.0,19.8619,19.8619,19.8445,19.8619,14600.0
2007-04-30 10:55:00,22.89,22.9,22.88,22.9,11800.0,19.8706,19.8793,19.8619,19.8793,11800.0
2007-04-30 11:00:00,22.89,22.9,22.87,22.88,19800.0,19.8706,19.8793,19.8532,19.8619,19800.0
2007-04-30 11:05:00,22.88,22.89,22.87,22.88,17300.0,19.8619,19.8706,19.8532,19.8619,17300.0
2007-04-30 11:10:00,22.89,22.89,22.88,22.89,7500.0,19.8706,19.8706,19.8619,19.8706,7500.0
2007-04-30 11:15:00,22.89,22.89,22.88,22.88,16800.0,19.8706,19.8706,19.8619,19.8619,16800.0
2007-04-30 11:20:00,22.88,22.89,22.87,22.87,13700.0,19.8619,19.8706,19.8532,19.8532,13700.0
2007-04-30 11:25:00,22.86,22.87,22.86,22.87,12000.0,19.8445,19.8532,19.8445,19.8532,12000.0
2007-04-30 11:30:00,22.86,22.88,22.86,22.86,18500.0,19.8445,19.8619,19.8445,19.8445,18500.0
2007-04-30 11:35:00,22.86,22.87,22.85,22.86,31700.0,19.8445,19.8532,19.8359,19.8445,31700.0
2007-04-30 11:40:00,22.86,22.86,22.83,22.84,27300.0,19.8445,19.8445,19.8185,19.8272,27300.0
2007-04-30 11:45:00,22.84,22.86,22.83,22.85,22800.0,19.8272,19.8445,19.8185,19.8359,22800.0
2007-04-30 11:50:00,22.85,22.86,22.84,22.85,17400.0,19.8359,19.8445,19.8272,19.8359,17400.0
2007-04-30 11:55:00,22.85,22.87,22.84,22.86,22700.0,19.8359,19.8532,19.8272,19.8445,22700.0
2007-04-30 12:00:00,22.87,22.87,22.86,22.86,9100.0,19.8532,19.8532,19.8445,19.8445,9100.0
2007-04-30 12:05:00,22.86,22.89,22.86,22.88,25200.0,19.8445,19.8706,19.8445,19.8619,25200.0
2007-04-30 12:10:00,22.89,22.91,22.87,22.9,34800.0,19.8706,19.8879,19.8532,19.8793,34800.0
2007-04-30 12:15:00,22.91,22.92,22.9,22.92,12600.0,19.8879,19.8966,19.8793,19.8966,12600.0
2007-04-30 12:20:00,22.92,22.95,22.92,22.95,25500.0,19.8966,19.9227,19.8966,19.9227,25500.0
2007-04-30 12:25:00,22.95,22.95,22.93,22.93,28500.0,19.9227,19.9227,19.9053,19.9053,28500.0
2007-04-30 12:30:00,22.93,22.95,22.91,22.95,28200.0,19.9053,19.9227,19.8879,19.9227,28200.0
2007-04-30 12:35:00,22.95,22.96,22.94,22.96,13600.0,19.9227,19.9313,19.914,19.9313,13600.0
2007-04-30 12:40:00,22.95,22.96,22.93,22.93,20200.0,19.9227,19.9313,19.9053,19.9053,20200.0
2007-04-30 12:45:00,22.93,22.94,22.92,22.92,16100.0,19.9053,19.914,19.8966,19.8966,16100.0
2007-04-30 12:50:00,22.92,22.93,22.9,22.9,26200.0,19.8966,19.9053,19.8793,19.8793,26200.0
2007-04-30 12:55:00,22.9,22.9,22.87,22.87,11000.0,19.8793,19.8793,19.8532,19.8532,11000.0
2007-04-30 13:00:00,22.87,22.91,22.87,22.91,73100.0,19.8532,19.8879,19.8532,19.8879,73100.0
2007-04-30 13:05:00,22.91,22.91,22.9,22.9,18100.0,19.8879,19.8879,19.8793,19.8793,18100.0
2007-04-30 13:10:00,22.9,22.91,22.89,22.89,33300.0,19.8793,19.8879,19.8706,19.8706,33300.0
2007-04-30 13:15:00,22.89,22.9,22.89,22.89,10400.0,19.8706,19.8793,19.8706,19.8706,10400.0
2007-04-30 13:20:00,22.89,22.9,22.88,22.88,11600.0,19.8706,19.8793,19.8619,19.8619,11600.0
2007-04-30 13:25:00,22.88,22.88,22.86,22.87,17600.0,19.8619,19.8619,19.8445,19.8532,17600.0
2007-04-30 13:30:00,22.86,22.87,22.85,22.86,6400.0,19.8445,19.8532,19.8359,19.8445,6400.0
2007-04-30 13:35:00,22.85,22.86,22.85,22.85,11800.0,19.8359,19.8445,19.8359,19.8359,11800.0
2007-04-30 13:40:00,22.85,22.86,22.84,22.85,22200.0,19.8359,19.8445,19.8272,19.8359,22200.0
2007-04-30 13:45:00,22.85,22.86,22.85,22.86,9200.0,19.8359,19.8445,19.8359,19.8445,9200.0
2007-04-30 13:50:00,22.86,22.86,22.85,22.85,11200.0,19.8445,19.8445,19.8359,19.8359,11200.0
2007-04-30 13:55:00,22.85,22.86,22.84,22.85,19700.0,19.8359,19.8445,19.8272,19.8359,19700.0
2007-04-30 14:00:00,22.85,22.85,22.83,22.83,24500.0,19.8359,19.8359,19.8185,19.8185,24500.0
2007-04-30 14:05:00,22.83,22.84,22.8,22.8,124600.0,19.8185,19.8272,19.7924,19.7924,124600.0
2007-04-30 14:10:00,22.81,22.82,22.78,22.79,15200.0,19.8011,19.8098,19.7751,19.7838,15200.0
2007-04-30 14:15:00,22.78,22.8,22.76,22.76,22700.0,19.7751,19.7924,19.7577,19.7577,22700.0
2007-04-30 14:20:00,22.76,22.76,22.73,22.74,43300.0,19.7577,19.7577,19.7317,19.7404,43300.0
2007-04-30 14:25:00,22.74,22.75,22.71,22.73,36400.0,19.7404,19.749,19.7143,19.7317,36400.0
2007-04-30 14:30:00,22.73,22.74,22.71,22.72,17000.0,19.7317,19.7404,19.7143,19.723,17000.0
2007-04-30 14:35:00,22.71,22.72,22.7,22.7,21400.0,19.7143,19.723,19.7056,19.7056,21400.0
2007-04-30 14:40:00,22.7,22.71,22.67,22.68,23900.0,19.7056,19.7143,19.6796,19.6883,23900.0
2007-04-30 14:45:00,22.68,22.71,22.68,22.69,21900.0,19.6883,19.7143,19.6883,19.697,21900.0
2007-04-30 14:50:00,22.7,22.7,22.66,22.7,29800.0,19.7056,19.7056,19.6709,19.7056,29800.0
2007-04-30 14:55:00,22.7,22.7,22.59,22.61,79200.0,19.7056,19.7056,19.6102,19.6275,79200.0
2007-04-30 15:00:00,22.62,22.62,22.6,22.61,17000.0,19.6362,19.6362,19.6188,19.6275,17000.0
2007-04-30 15:05:00,22.6,22.61,22.59,22.6,16700.0,19.6188,19.6275,19.6102,19.6188,16700.0
2007-04-30 15:10:00,22.6,22.62,22.56,22.57,32400.0,19.6188,19.6362,19.5841,19.5928,32400.0
2007-04-30 15:15:00,22.57,22.6,22.56,22.56,23800.0,19.5928,19.6188,19.5841,19.5841,23800.0
2007-04-30 15:20:00,22.56,22.59,22.56,22.56,31700.0,19.5841,19.6102,19.5841,19.5841,31700.0
2007-04-30 15:25:00,22.57,22.57,22.52,22.54,34500.0,19.5928,19.5928,19.5494,19.5667,34500.0
2007-04-30 15:30:00,22.54,22.58,22.53,22.53,30000.0,19.5667,19.6015,19.5581,19.5581,30000.0
2007-04-30 15:35:00,22.53,22.55,22.5,22.51,45400.0,19.5581,19.5754,19.532,19.5407,45400.0
2007-04-30 15:40:00,22.51,22.53,22.45,22.48,46500.0,19.5407,19.5581,19.4886,19.5147,46500.0
2007-04-30 15:45:00,22.48,22.48,22.46,22.48,26100.0,19.5147,19.5147,19.4973,19.5147,26100.0
2007-04-30 15:50:00,22.48,22.48,22.45,22.48,40100.0,19.5147,19.5147,19.4886,19.5147,40100.0
2007-04-30 15:55:00,22.48,22.48,22.42,22.43,68200.0,19.5147,19.5147,19.4626,19.4713,68200.0
2007-05-01 09:30:00,22.47,22.63,22.47,22.54,60700.0,19.506,19.6449,19.506,19.5667,60700.0
2007-05-01 09:35:00,22.53,22.56,22.44,22.45,29600.0,19.5581,19.5841,19.4799,19.4886,29600.0
2007-05-01 09:40:00,22.43,22.48,22.4,22.42,15800.0,19.4713,19.5147,19.4452,19.4626,15800.0
2007-05-01 09:45:00,22.43,22.48,22.41,22.45,25100.0,19.4713,19.5147,19.4539,19.4886,25100.0
2007-05-01 09:50:00,22.47,22.47,22.45,22.47,8900.0,19.506,19.506,19.4886,19.506,8900.0
2007-05-01 09:55:00,22.5,22.5,22.4,22.43,20200.0,19.532,19.532,19.4452,19.4713,20200.0
2007-05-01 10:00:00,22.42,22.45,22.36,22.41,26700.0,19.4626,19.4886,19.4105,19.4539,26700.0
2007-05-01 10:05:00,22.42,22.43,22.4,22.43,19500.0,19.4626,19.4713,19.4452,19.4713,19500.0
2007-05-01 10:10:00,22.43,22.45,22.42,22.44,45300.0,19.4713,19.4886,19.4626,19.4799,45300.0
2007-05-01 10:15:00,22.44,22.48,22.43,22.45,14100.0,19.4799,19.5147,19.4713,19.4886,14100.0
2007-05-01 10:20:00,22.45,22.47,22.45,22.45,10800.0,19.4886,19.506,19.4886,19.4886,10800.0
2007-05-01 10:25:00,22.45,22.48,22.43,22.47,22800.0,19.4886,19.5147,19.4713,19.506,22800.0
2007-05-01 10:30:00,22.47,22.53,22.47,22.53,9900.0,19.506,19.5581,19.506,19.5581,9900.0
2007-05-01 10:35:00,22.52,22.59,22.52,22.56,20800.0,19.5494,19.6102,19.5494,19.5841,20800.0
2007-05-01 10:40:00,22.56,22.58,22.56,22.58,9700.0,19.5841,19.6015,19.5841,19.6015,9700.0
2007-05-01 10:45:00,22.58,22.59,22.58,22.58,7400.0,19.6015,19.6102,19.6015,19.6015,7400.0
2007-05-01 10:50:00,22.58,22.62,22.58,22.61,10100.0,19.6015,19.6362,19.6015,19.6275,10100.0
2007-05-01 10:55:00,22.61,22.64,22.61,22.63,12700.0,19.6275,19.6536,19.6275,19.6449,12700.0
2007-05-01 11:00:00,22.63,22.65,22.63,22.64,12200.0,19.6449,19.6622,19.6449,19.6536,12200.0
2007-05-01 11:05:00,22.64,22.64,22.61,22.61,8100.0,19.6536,19.6536,19.6275,19.6275,8100.0
2007-05-01 11:10:00,22.61,22.65,22.61,22.65,10400.0,19.6275,19.6622,19.6275,19.6622,10400.0
2007-05-01 11:15:00,22.64,22.68,22.64,22.68,14400.0,19.6536,19.6883,19.6536,19.6883,14400.0
2007-05-01 11:20:00,22.68,22.68,22.67,22.67,12100.0,19.6883,19.6883,19.6796,19.6796,12100.0
2007-05-01 11:25:00,22.66,22.68,22.66,22.67,11600.0,19.6709,19.6883,19.6709,19.6796,11600.0
2007-05-01 11:30:00,22.68,22.68,22.66,22.67,27700.0,19.6883,19.6883,19.6709,19.6796,27700.0
2007-05-01 11:35:00,22.66,22.69,22.66,22.68,11200.0,19.6709,19.697,19.6709,19.6883,11200.0
2007-05-01 11:40:00,22.67,22.67,22.62,22.63,14000.0,19.6796,19.6796,19.6362,19.6449,14000.0
2007-05-01 11:45:00,22.63,22.63,22.59,22.61,11200.0,19.6449,19.6449,19.6102,19.6275,11200.0
2007-05-01 11:50:00,22.61,22.62,22.6,22.61,9300.0,19.6275,19.6362,19.6188,19.6275,9300.0
2007-05-01 11:55:00,22.61,22.62,22.61,22.61,8400.0,19.6275,19.6362,19.6275,19.6275,8400.0
2007-05-01 12:00:00,22.61,22.62,22.61,22.61,4300.0,19.6275,19.6362,19.6275,19.6275,4300.0
2007-05-01 12:05:00,22.61,22.63,22.61,22.61,17900.0,19.6275,19.6449,19.6275,19.6275,17900.0
2007-05-01 12:10:00,22.61,22.62,22.61,22.61,15300.0,19.6275,19.6362,19.6275,19.6275,15300.0
2007-05-01 12:15:00,22.61,22.61,22.59,22.6,16600.0,19.6275,19.6275,19.6102,19.6188,16600.0
2007-05-01 12:20:00,22.59,22.64,22.59,22.63,14300.0,19.6102,19.6536,19.6102,19.6449,14300.0
2007-05-01 12:25:00,22.63,22.63,22.61,22.62,8600.0,19.6449,19.6449,19.6275,19.6362,8600.0
2007-05-01 12:30:00,22.63,22.64,22.63,22.63,4700.0,19.6449,19.6536,19.6449,19.6449,4700.0
2007-05-01 12:35:00,22.64,22.66,22.63,22.64,11800.0,19.6536,19.6709,19.6449,19.6536,11800.0
2007-05-01 12:40:00,22.65,22.66,22.64,22.66,13200.0,19.6622,19.6709,19.6536,19.6709,13200.0
2007-05-01 12:45:00,22.66,22.67,22.66,22.67,4600.0,19.6709,19.6796,19.6709,19.6796,4600.0
2007-05-01 12:50:00,22.66,22.68,22.66,22.67,95700.0,19.6709,19.6883,19.6709,19.6796,95700.0
2007-05-01 12:55:00,22.68,22.69,22.67,22.69,8000.0,19.6883,19.697,19.6796,19.697,8000.0
2007-05-01 13:00:00,22.69,22.69,22.65,22.67,15200.0,19.697,19.697,19.6622,19.6796,15200.0
2007-05-01 13:05:00,22.66,22.68,22.66,22.67,7700.0,19.6709,19.6883,19.6709,19.6796,7700.0
2007-05-01 13:10:00,22.67,22.68,22.64,22.65,12900.0,19.6796,19.6883,19.6536,19.6622,12900.0
2007-05-01 13:15:00,22.64,22.65,22.62,22.63,9800.0,19.6536,19.6622,19.6362,19.6449,9800.0
2007-05-01 13:20:00,22.62,22.64,22.62,22.64,7700.0,19.6362,19.6536,19.6362,19.6536,7700.0
2007-05-01 13:25:00,22.64,22.65,22.63,22.65,7200.0,19.6536,19.6622,19.6449,19.6622,7200.0
2007-05-01 13:30:00,22.65,22.65,22.63,22.64,11700.0,19.6622,19.6622,19.6449,19.6536,11700.0
2007-05-01 13:35:00,22.63,22.65,22.61,22.61,20200.0,19.6449,19.6622,19.6275,19.6275,20200.0
2007-05-01 13:40:00,22.61,22.65,22.61,22.64,12600.0,19.6275,19.6622,19.6275,19.6536,12600.0
2007-05-01 13:45:00,22.63,22.64,22.62,22.63,7900.0,19.6449,19.6536,19.6362,19.6449,7900.0
2007-05-01 13:50:00,22.63,22.64,22.61,22.63,21500.0,19.6449,19.6536,19.6275,19.6449,21500.0
2007-05-01 13:55:00,22.63,22.65,22.61,22.61,10500.0,19.6449,19.6622,19.6275,19.6275,10500.0
2007-05-01 14:00:00,22.61,22.63,22.61,22.62,14700.0,19.6275,19.6449,19.6275,19.6362,14700.0
2007-05-01 14:05:00,22.62,22.63,22.62,22.62,5200.0,19.6362,19.6449,19.6362,19.6362,5200.0
2007-05-01 14:10:00,22.63,22.65,22.63,22.65,14600.0,19.6449,19.6622,19.6449,19.6622,14600.0
2007-05-01 14:15:00,22.65,22.66,22.6,22.64,33600.0,19.6622,19.6709,19.6188,19.6536,33600.0
2007-05-01 14:20:00,22.64,22.69,22.62,22.67,19100.0,19.6536,19.697,19.6362,19.6796,19100.0
2007-05-01 14:25:00,22.65,22.67,22.59,22.6,25800.0,19.6622,19.6796,19.6102,19.6188,25800.0
2007-05-01 14:30:00,22.61,22.64,22.59,22.63,10400.0,19.6275,19.6536,19.6102,19.6449,10400.0
2007-05-01 14:35:00,22.62,22.66,22.62,22.64,13500.0,19.6362,19.6709,19.6362,19.6536,13500.0
2007-05-01 14:40:00,22.64,22.65,22.61,22.63,18900.0,19.6536,19.6622,19.6275,19.6449,18900.0
2007-05-01 14:45:00,22.64,22.64,22.61,22.61,28800.0,19.6536,19.6536,19.6275,19.6275,28800.0
2007-05-01 14:50:00,22.61,22.63,22.6,22.62,13500.0,19.6275,19.6449,19.6188,19.6362,13500.0
2007-05-01 14:55:00,22.62,22.64,22.6,22.61,29400.0,19.6362,19.6536,19.6188,19.6275,29400.0
2007-05-01 15:00:00,22.61,22.63,22.59,22.62,25500.0,19.6275,19.6449,19.6102,19.6362,25500.0
2007-05-01 15:05:00,22.62,22.63,22.59,22.61,15300.0,19.6362,19.6449,19.6102,19.6275,15300.0
2007-05-01 15:10:00,22.6,22.63,22.6,22.62,25600.0,19.6188,19.6449,19.6188,19.6362,25600.0
2007-05-01 15:15:00,22.63,22.68,22.62,22.66,41400.0,19.6449,19.6883,19.6362,19.6709,41400.0
2007-05-01 15:20:00,22.66,22.7,22.66,22.68,21700.0,19.6709,19.7056,19.6709,19.6883,21700.0
2007-05-01 15:25:00,22.69,22.69,22.64,22.65,22400.0,19.697,19.697,19.6536,19.6622,22400.0
2007-05-01 15:30:00,22.65,22.68,22.64,22.68,16700.0,19.6622,19.6883,19.6536,19.6883,16700.0
2007-05-01 15:35:00,22.67,22.68,22.66,22.66,11600.0,19.6796,19.6883,19.6709,19.6709,11600.0
2007-05-01 15:40:00,22.66,22.69,22.66,22.69,7300.0,19.6709,19.697,19.6709,19.697,7300.0
2007-05-01 15:45:00,22.69,22.71,22.68,22.7,44800.0,19.697,19.7143,19.6883,19.7056,44800.0
2007-05-01 15:50:00,22.69,22.7,22.69,22.69,24000.0,19.697,19.7056,19.697,19.697,24000.0
2007-05-01 15:55:00,22.69,22.73,22.68,22.69,66400.0,19.697,19.7317,19.6883,19.697,66400.0
2007-05-02 09:30:00,22.65,22.77,22.61,22.62,33700.0,19.6622,19.7664,19.6275,19.6362,33700.0
2007-05-02 09:35:00,22.63,22.67,22.57,22.61,16500.0,19.6449,19.6796,19.5928,19.6275,16500.0
2007-05-02 09:40:00,22.62,22.71,22.61,22.71,17300.0,19.6362,19.7143,19.6275,19.7143,17300.0
2007-05-02 09:45:00,22.71,22.8,22.71,22.74,62800.0,19.7143,19.7924,19.7143,19.7404,62800.0
2007-05-02 09:50:00,22.73,22.73,22.59,22.59,14900.0,19.7317,19.7317,19.6102,19.6102,14900.0
2007-05-02 09:55:00,22.59,22.62,22.55,22.57,20600.0,19.6102,19.6362,19.5754,19.5928,20600.0
2007-05-02 10:00:00,22.56,22.62,22.55,22.59,16200.0,19.5841,19.6362,19.5754,19.6102,16200.0
2007-05-02 10:05:00,22.59,22.62,22.59,22.61,12000.0,19.6102,19.6362,19.6102,19.6275,12000.0
2007-05-02 10:10:00,22.6,22.61,22.56,22.58,17800.0,19.6188,19.6275,19.5841,19.6015,17800.0
2007-05-02 10:15:00,22.58,22.6,22.57,22.59,21400.0,19.6015,19.6188,19.5928,19.6102,21400.0
2007-05-02 10:20:00,22.58,22.61,22.58,22.6,10700.0,19.6015,19.6275,19.6015,19.6188,10700.0
2007-05-02 10:25:00,22.6,22.61,22.6,22.6,10300.0,19.6188,19.6275,19.6188,19.6188,10300.0
2007-05-02 10:30:00,22.6,22.67,22.6,22.67,15900.0,19.6188,19.6796,19.6188,19.6796,15900.0
2007-05-02 10:35:00,22.67,22.77,22.67,22.76,17900.0,19.6796,19.7664,19.6796,19.7577,17900.0
2007-05-02 10:40:00,22.77,22.79,22.76,22.77,14300.0,19.7664,19.7838,19.7577,19.7664,14300.0
2007-05-02 10:45:00,22.76,22.77,22.74,22.74,44800.0,19.7577,19.7664,19.7404,19.7404,44800.0
2007-05-02 10:50:00,22.73,22.75,22.66,22.69,49800.0,19.7317,19.749,19.6709,19.697,49800.0
2007-05-02 10:55:00,22.68,22.69,22.63,22.64,12800.0,19.6883,19.697,19.6449,19.6536,12800.0
2007-05-02 11:00:00,22.63,22.68,22.62,22.68,21600.0,19.6449,19.6883,19.6362,19.6883,21600.0
2007-05-02 11:05:00,22.68,22.69,22.66,22.66,11200.0,19.6883,19.697,19.6709,19.6709,11200.0
2007-05-02 11:10:00,22.66,22.66,22.63,22.63,8400.0,19.6709,19.6709,19.6449,19.6449,8400.0
2007-05-02 11:15:00,22.63,22.64,22.62,22.63,6800.0,19.6449,19.6536,19.6362,19.6449,6800.0
2007-05-02 11:20:00,22.63,22.64,22.61,22.64,23300.0,19.6449,19.6536,19.6275,19.6536,23300.0
2007-05-02 11:25:00,22.63,22.66,22.63,22.66,17100.0,19.6449,19.6709,19.6449,19.6709,17100.0
2007-05-02 11:30:00,22.65,22.69,22.65,22.69,36900.0,19.6622,19.697,19.6622,19.697,36900.0
2007-05-02 11:35:00,22.69,22.76,22.69,22.71,41500.0,19.697,19.7577,19.697,19.7143,41500.0
2007-05-02 11:40:00,22.71,22.78,22.71,22.76,25700.0,19.7143,19.7751,19.7143,19.7577,25700.0
2007-05-02 11:45:00,22.76,22.77,22.75,22.76,25700.0,19.7577,19.7664,19.749,19.7577,25700.0
2007-05-02 11:50:00,22.76,22.76,22.73,22.73,6700.0,19.7577,19.7577,19.7317,19.7317,6700.0
2007-05-02 11:55:00,22.72,22.72,22.69,22.7,14200.0,19.723,19.723,19.697,19.7056,14200.0
2007-05-02 12:00:00,22.7,22.71,22.68,22.68,9100.0,19.7056,19.7143,19.6883,19.6883,9100.0
2007-05-02 12:05:00,22.69,22.69,22.63,22.67,38300.0,19.697,19.697,19.6449,19.6796,38300.0
2007-05-02 12:10:00,22.67,22.75,22.67,22.75,22700.0,19.6796,19.749,19.6796,19.749,22700.0
2007-05-02 12:15:00,22.75,22.78,22.73,22.73,37400.0,19.749,19.7751,19.7317,19.7317,37400.0
2007-05-02 12:20:00,22.73,22.74,22.69,22.69,6300.0,19.7317,19.7404,19.697,19.697,6300.0
2007-05-02 12:25:00,22.69,22.7,22.67,22.68,10900.0,19.697,19.7056,19.6796,19.6883,10900.0
2007-05-02 12:30:00,22.68,22.69,22.68,22.69,4300.0,19.6883,19.697,19.6883,19.697,4300.0
2007-05-02 12:35:00,22.69,22.69,22.66,22.67,11200.0,19.697,19.697,19.6709,19.6796,11200.0
2007-05-02 12:40:00,22.66,22.74,22.66,22.73,22400.0,19.6709,19.7404,19.6709,19.7317,22400.0
2007-05-02 12:45:00,22.73,22.77,22.72,22.76,26000.0,19.7317,19.7664,19.723,19.7577,26000.0
2007-05-02 12:50:00,22.76,22.76,22.73,22.73,9300.0,19.7577,19.7577,19.7317,19.7317,9300.0
2007-05-02 12:55:00,22.73,22.74,22.71,22.71,11100.0,19.7317,19.7404,19.7143,19.7143,11100.0
2007-05-02 13:00:00,22.71,22.73,22.71,22.71,8300.0,19.7143,19.7317,19.7143,19.7143,8300.0
2007-05-02 13:05:00,22.71,22.71,22.69,22.7,7600.0,19.7143,19.7143,19.697,19.7056,7600.0
2007-05-02 13:10:00,22.69,22.7,22.69,22.7,4200.0,19.697,19.7056,19.697,19.7056,4200.0
2007-05-02 13:15:00,22.69,22.71,22.69,22.7,6200.0,19.697,19.7143,19.697,19.7056,6200.0
2007-05-02 13:20:00,22.7,22.75,22.69,22.75,37500.0,19.7056,19.749,19.697,19.749,37500.0
2007-05-02 13:25:00,22.74,22.78,22.74,22.77,13300.0,19.7404,19.7751,19.7404,19.7664,13300.0
2007-05-02 13:30:00,22.77,22.77,22.76,22.76,9000.0,19.7664,19.7664,19.7577,19.7577,9000.0
2007-05-02 13:35:00,22.77,22.78,22.77,22.77,12800.0,19.7664,19.7751,19.7664,19.7664,12800.0
2007-05-02 13:40:00,22.77,22.78,22.77,22.77,14700.0,19.7664,19.7751,19.7664,19.7664,14700.0
2007-05-02 13:45:00,22.78,22.78,22.77,22.77,12000.0,19.7751,19.7751,19.7664,19.7664,12000.0
2007-05-02 13:50:00,22.77,22.78,22.76,22.77,10000.0,19.7664,19.7751,19.7577,19.7664,10000.0
2007-05-02 13:55:00,22.76,22.78,22.76,22.77,22000.0,19.7577,19.7751,19.7577,19.7664,22000.0
2007-05-02 14:00:00,22.76,22.76,22.75,22.75,12800.0,19.7577,19.7577,19.749,19.749,12800.0
2007-05-02 14:05:00,22.76,22.77,22.75,22.76,15500.0,19.7577,19.7664,19.749,19.7577,15500.0
2007-05-02 14:10:00,22.76,22.77,22.76,22.76,10700.0,19.7577,19.7664,19.7577,19.7577,10700.0
2007-05-02 14:15:00,22.77,22.77,22.76,22.76,17800.0,19.7664,19.7664,19.7577,19.7577,17800.0
2007-05-02 14:20:00,22.75,22.77,22.74,22.76,21800.0,19.749,19.7664,19.7404,19.7577,21800.0
2007-05-02 14:25:00,22.76,22.78,22.76,22.77,10500.0,19.7577,19.7751,19.7577,19.7664,10500.0
2007-05-02 14:30:00,22.78,22.78,22.77,22.77,10100.0,19.7751,19.7751,19.7664,19.7664,10100.0
2007-05-02 14:35:00,22.78,22.78,22.75,22.75,12400.0,19.7751,19.7751,19.749,19.749,12400.0
2007-05-02 14:40:00,22.75,22.76,22.74,22.74,15100.0,19.749,19.7577,19.7404,19.7404,15100.0
2007-05-02 14:45:00,22.75,22.75,22.74,22.74,12800.0,19.749,19.749,19.7404,19.7404,12800.0
2007-05-02 14:50:00,22.74,22.75,22.73,22.74,15500.0,19.7404,19.749,19.7317,19.7404,15500.0
2007-05-02 14:55:00,22.75,22.75,22.73,22.74,9900.0,19.749,19.749,19.7317,19.7404,9900.0
2007-05-02 15:00:00,22.74,22.76,22.73,22.73,17100.0,19.7404,19.7577,19.7317,19.7317,17100.0
2007-05-02 15:05:00,22.74,22.74,22.72,22.72,16700.0,19.7404,19.7404,19.723,19.723,16700.0
2007-05-02 15:10:00,22.73,22.74,22.72,22.72,12900.0,19.7317,19.7404,19.723,19.723,12900.0
2007-05-02 15:15:00,22.73,22.75,22.72,22.74,10600.0,19.7317,19.749,19.723,19.7404,10600.0
2007-05-02 15:20:00,22.75,22.75,22.72,22.74,18000.0,19.749,19.749,19.723,19.7404,18000.0
2007-05-02 15:25:00,22.74,22.74,22.71,22.71,23500.0,19.7404,19.7404,19.7143,19.7143,23500.0
2007-05-02 15:30:00,22.71,22.72,22.71,22.72,14500.0,19.7143,19.723,19.7143,19.723,14500.0
2007-05-02 15:35:00,22.72,22.72,22.71,22.71,20200.0,19.723,19.723,19.7143,19.7143,20200.0
2007-05-02 15:40:00,22.71,22.71,22.68,22.69,27900.0,19.7143,19.7143,19.6883,19.697,27900.0
2007-05-02 15:45:00,22.68,22.69,22.67,22.69,27100.0,19.6883,19.697,19.6796,19.697,27100.0
2007-05-02 15:50:00,22.68,22.69,22.65,22.68,37500.0,19.6883,19.697,19.6622,19.6883,37500.0
2007-05-02 15:55:00,22.68,22.7,22.65,22.68,65800.0,19.6883,19.7056,19.6622,19.6883,65800.0
2007-05-03 09:30:00,22.69,22.69,22.52,22.63,19600.0,19.697,19.697,19.5494,19.6449,19600.0
2007-05-03 09:35:00,22.63,22.68,22.63,22.67,5200.0,19.6449,19.6883,19.6449,19.6796,5200.0
2007-05-03 09:40:00,22.66,22.67,22.63,22.63,9800.0,19.6709,19.6796,19.6449,19.6449,9800.0
2007-05-03 09:45:00,22.65,22.65,22.61,22.62,11900.0,19.6622,19.6622,19.6275,19.6362,11900.0
2007-05-03 09:50:00,22.62,22.7,22.62,22.7,12300.0,19.6362,19.7056,19.6362,19.7056,12300.0
2007-05-03 09:55:00,22.7,22.7,22.66,22.69,12800.0,19.7056,19.7056,19.6709,19.697,12800.0
2007-05-03 10:00:00,22.7,22.7,22.67,22.68,22600.0,19.7056,19.7056,19.6796,19.6883,22600.0
2007-05-03 10:05:00,22.68,22.72,22.68,22.71,27400.0,19.6883,19.723,19.6883,19.7143,27400.0
2007-05-03 10:10:00,22.71,22.72,22.65,22.65,14100.0,19.7143,19.723,19.6622,19.6622,14100.0
2007-05-03 10:15:00,22.66,22.7,22.65,22.7,9300.0,19.6709,19.7056,19.6622,19.7056,9300.0
2007-05-03 10:20:00,22.71,22.71,22.68,22.7,9500.0,19.7143,19.7143,19.6883,19.7056,9500.0
2007-05-03 10:25:00,22.7,22.75,22.69,22.74,11500.0,19.7056,19.749,19.697,19.7404,11500.0
2007-05-03 10:30:00,22.75,22.75,22.73,22.75,7500.0,19.749,19.749,19.7317,19.749,7500.0
2007-05-03 10:35:00,22.75,22.77,22.75,22.76,12300.0,19.749,19.7664,19.749,19.7577,12300.0
2007-05-03 10:40:00,22.76,22.8,22.76,22.79,11200.0,19.7577,19.7924,19.7577,19.7838,11200.0
2007-05-03 10:45:00,22.8,22.8,22.78,22.79,22700.0,19.7924,19.7924,19.7751,19.7838,22700.0
2007-05-03 10:50:00,22.78,22.8,22.78,22.8,14800.0,19.7751,19.7924,19.7751,19.7924,14800.0
2007-05-03 10:55:00,22.8,22.8,22.79,22.8,12000.0,19.7924,19.7924,19.7838,19.7924,12000.0
2007-05-03 11:00:00,22.81,22.81,22.79,22.79,9100.0,19.8011,19.8011,19.7838,19.7838,9100.0
2007-05-03 11:05:00,22.79,22.81,22.79,22.81,8100.0,19.7838,19.8011,19.7838,19.8011,8100.0
2007-05-03 11:10:00,22.8,22.82,22.8,22.82,5700.0,19.7924,19.8098,19.7924,19.8098,5700.0
2007-05-03 11:15:00,22.82,22.82,22.8,22.82,9400.0,19.8098,19.8098,19.7924,19.8098,9400.0
2007-05-03 11:20:00,22.82,22.85,22.81,22.85,32100.0,19.8098,19.8359,19.8011,19.8359,32100.0
2007-05-03 11:25:00,22.85,22.85,22.83,22.84,14900.0,19.8359,19.8359,19.8185,19.8272,14900.0
2007-05-03 11:30:00,22.84,22.84,22.81,22.81,7800.0,19.8272,19.8272,19.8011,19.8011,7800.0
2007-05-03 11:35:00,22.8,22.81,22.79,22.79,6600.0,19.7924,19.8011,19.7838,19.7838,6600.0
2007-05-03 11:40:00,22.79,22.83,22.79,22.82,9800.0,19.7838,19.8185,19.7838,19.8098,9800.0
2007-05-03 11:45:00,22.83,22.85,22.82,22.85,12200.0,19.8185,19.8359,19.8098,19.8359,12200.0
2007-05-03 11:50:00,22.85,22.89,22.84,22.88,16400.0,19.8359,19.8706,19.8272,19.8619,16400.0
2007-05-03 11:55:00,22.89,22.9,22.87,22.9,16200.0,19.8706,19.8793,19.8532,19.8793,16200.0
2007-05-03 12:00:00,22.9,22.92,22.89,22.92,13000.0,19.8793,19.8966,19.8706,19.8966,13000.0
2007-05-03 12:05:00,22.91,22.92,22.9,22.91,13700.0,19.8879,19.8966,19.8793,19.8879,13700.0
2007-05-03 12:10:00,22.9,22.92,22.9,22.92,10000.0,19.8793,19.8966,19.8793,19.8966,10000.0
2007-05-03 12:15:00,22.91,22.92,22.9,22.91,15500.0,19.8879,19.8966,19.8793,19.8879,15500.0
2007-05-03 12:20:00,22.91,22.91,22.9,22.9,5100.0,19.8879,19.8879,19.8793,19.8793,5100.0
2007-05-03 12:25:00,22.9,22.91,22.85,22.85,22800.0,19.8793,19.8879,19.8359,19.8359,22800.0
2007-05-03 12:30:00,22.85,22.88,22.84,22.87,12600.0,19.8359,19.8619,19.8272,19.8532,12600.0
2007-05-03 12:35:00,22.88,22.89,22.87,22.88,8800.0,19.8619,19.8706,19.8532,19.8619,8800.0
2007-05-03 12:40:00,22.88,22.91,22.88,22.88,15900.0,19.8619,19.8879,19.8619,19.8619,15900.0
2007-05-03 12:45:00,22.89,22.89,22.87,22.87,4700.0,19.8706,19.8706,19.8532,19.8532,4700.0
2007-05-03 12:50:00,22.87,22.89,22.87,22.89,8500.0,19.8532,19.8706,19.8532,19.8706,8500.0
2007-05-03 12:55:00,22.89,22.9,22.88,22.9,8200.0,19.8706,19.8793,19.8619,19.8793,8200.0
2007-05-03 13:00:00,22.9,22.92,22.9,22.91,7300.0,19.8793,19.8966,19.8793,19.8879,7300.0
2007-05-03 13:05:00,22.91,22.92,22.91,22.92,6800.0,19.8879,19.8966,19.8879,19.8966,6800.0
2007-05-03 13:10:00,22.92,22.93,22.91,22.92,7800.0,19.8966,19.9053,19.8879,19.8966,7800.0
2007-05-03 13:15:00,22.92,22.93,22.91,22.92,7200.0,19.8966,19.9053,19.8879,19.8966,7200.0
2007-05-03 13:20:00,22.92,22.92,22.9,22.91,10600.0,19.8966,19.8966,19.8793,19.8879,10600.0
2007-05-03 13:25:00,22.9,22.91,22.88,22.89,7000.0,19.8793,19.8879,19.8619,19.8706,7000.0
2007-05-03 13:30:00,22.88,22.89,22.86,22.86,8100.0,19.8619,19.8706,19.8445,19.8445,8100.0
2007-05-03 13:35:00,22.86,22.89,22.86,22.88,10300.0,19.8445,19.8706,19.8445,19.8619,10300.0
2007-05-03 13:40:00,22.89,22.91,22.88,22.9,13000.0,19.8706,19.8879,19.8619,19.8793,13000.0
2007-05-03 13:45:00,22.9,22.92,22.89,22.92,10400.0,19.8793,19.8966,19.8706,19.8966,10400.0
2007-05-03 13:50:00,22.92,22.92,22.9,22.91,10500.0,19.8966,19.8966,19.8793,19.8879,10500.0
2007-05-03 13:55:00,22.9,22.91,22.9,22.9,7300.0,19.8793,19.8879,19.8793,19.8793,7300.0
2007-05-03 14:00:00,22.9,22.91,22.89,22.91,9900.0,19.8793,19.8879,19.8706,19.8879,9900.0
2007-05-03 14:05:00,22.91,22.91,22.88,22.89,13100.0,19.8879,19.8879,19.8619,19.8706,13100.0
2007-05-03 14:10:00,22.9,22.9,22.89,22.89,8100.0,19.8793,19.8793,19.8706,19.8706,8100.0
2007-05-03 14:15:00,22.89,22.9,22.89,22.9,12100.0,19.8706,19.8793,19.8706,19.8793,12100.0
2007-05-03 14:20:00,22.9,22.9,22.89,22.89,11100.0,19.8793,19.8793,19.8706,19.8706,11100.0
2007-05-03 14:25:00,22.9,22.9,22.89,22.9,11600.0,19.8793,19.8793,19.8706,19.8793,11600.0
2007-05-03 14:30:00,22.9,22.91,22.89,22.89,14400.0,19.8793,19.8879,19.8706,19.8706,14400.0
2007-05-03 14:35:00,22.9,22.9,22.87,22.88,16000.0,19.8793,19.8793,19.8532,19.8619,16000.0
2007-05-03 14:40:00,22.87,22.88,22.87,22.87,6300.0,19.8532,19.8619,19.8532,19.8532,6300.0
2007-05-03 14:45:00,22.88,22.89,22.87,22.89,8200.0,19.8619,19.8706,19.8532,19.8706,8200.0
2007-05-03 14:50:00,22.89,22.9,22.88,22.9,10900.0,19.8706,19.8793,19.8619,19.8793,10900.0
2007-05-03 14:55:00,22.9,22.91,22.9,22.91,10100.0,19.8793,19.8879,19.8793,19.8879,10100.0
2007-05-03 15:00:00,22.91,22.91,22.88,22.89,22400.0,19.8879,19.8879,19.8619,19.8706,22400.0
2007-05-03 15:05:00,22.88,22.9,22.88,22.89,8800.0,19.8619,19.8793,19.8619,19.8706,8800.0
2007-05-03 15:10:00,22.89,22.9,22.88,22.9,14700.0,19.8706,19.8793,19.8619,19.8793,14700.0
2007-05-03 15:15:00,22.9,22.91,22.89,22.89,11800.0,19.8793,19.8879,19.8706,19.8706,11800.0
2007-05-03 15:20:00,22.89,22.9,22.87,22.87,18200.0,19.8706,19.8793,19.8532,19.8532,18200.0
2007-05-03 15:25:00,22.89,22.89,22.87,22.88,15500.0,19.8706,19.8706,19.8532,19.8619,15500.0
2007-05-03 15:30:00,22.87,22.88,22.86,22.87,16700.0,19.8532,19.8619,19.8445,19.8532,16700.0
2007-05-03 15:35:00,22.87,22.87,22.84,22.84,24200.0,19.8532,19.8532,19.8272,19.8272,24200.0
2007-05-03 15:40:00,22.84,22.86,22.84,22.85,17100.0,19.8272,19.8445,19.8272,19.8359,17100.0
2007-05-03 15:45:00,22.85,22.86,22.82,22.82,16700.0,19.8359,19.8445,19.8098,19.8098,16700.0
2007-05-03 15:50:00,22.82,22.85,22.8,22.83,45200.0,19.8098,19.8359,19.7924,19.8185,45200.0
2007-05-03 15:55:00,22.82,22.87,22.8,22.85,58500.0,19.8098,19.8532,19.7924,19.8359,58500.0
2007-05-04 09:30:00,22.94,22.95,22.85,22.86,18900.0,19.914,19.9227,19.8359,19.8445,18900.0
2007-05-04 09:35:00,22.84,22.86,22.78,22.81,2400.0,19.8272,19.8445,19.7751,19.8011,2400.0
2007-05-04 09:40:00,22.79,22.81,22.57,22.78,72300.0,19.7838,19.8011,19.5928,19.7751,72300.0
2007-05-04 09:45:00,22.81,22.86,22.78,22.8,15200.0,19.8011,19.8445,19.7751,19.7924,15200.0
2007-05-04 09:50:00,22.79,22.79,22.77,22.78,5200.0,19.7838,19.7838,19.7664,19.7751,5200.0
2007-05-04 09:55:00,22.78,22.79,22.77,22.77,4900.0,19.7751,19.7838,19.7664,19.7664,4900.0
2007-05-04 10:00:00,22.77,22.79,22.75,22.77,9700.0,19.7664,19.7838,19.749,19.7664,9700.0
2007-05-04 10:05:00,22.76,22.79,22.76,22.78,7000.0,19.7577,19.7838,19.7577,19.7751,7000.0
2007-05-04 10:10:00,22.77,22.8,22.77,22.77,4500.0,19.7664,19.7924,19.7664,19.7664,4500.0
2007-05-04 10:15:00,22.77,22.77,22.75,22.76,8700.0,19.7664,19.7664,19.749,19.7577,8700.0
2007-05-04 10:20:00,22.75,22.76,22.73,22.75,8200.0,19.749,19.7577,19.7317,19.749,8200.0
2007-05-04 10:25:00,22.76,22.76,22.68,22.68,36400.0,19.7577,19.7577,19.6883,19.6883,36400.0
2007-05-04 10:30:00,22.68,22.68,22.65,22.66,18700.0,19.6883,19.6883,19.6622,19.6709,18700.0
2007-05-04 10:35:00,22.66,22.66,22.61,22.62,24000.0,19.6709,19.6709,19.6275,19.6362,24000.0
2007-05-04 10:40:00,22.62,22.63,22.59,22.6,47700.0,19.6362,19.6449,19.6102,19.6188,47700.0
2007-05-04 10:45:00,22.6,22.65,22.6,22.64,12800.0,19.6188,19.6622,19.6188,19.6536,12800.0
2007-05-04 10:50:00,22.65,22.66,22.64,22.65,20000.0,19.6622,19.6709,19.6536,19.6622,20000.0
2007-05-04 10:55:00,22.64,22.65,22.58,22.59,17900.0,19.6536,19.6622,19.6015,19.6102,17900.0
2007-05-04 11:00:00,22.59,22.61,22.59,22.6,19200.0,19.6102,19.6275,19.6102,19.6188,19200.0
2007-05-04 11:05:00,22.6,22.62,22.57,22.57,19200.0,19.6188,19.6362,19.5928,19.5928,19200.0
2007-05-04 11:10:00,22.57,22.59,22.56,22.56,18200.0,19.5928,19.6102,19.5841,19.5841,18200.0
2007-05-04 11:15:00,22.56,22.56,22.52,22.54,16900.0,19.5841,19.5841,19.5494,19.5667,16900.0
2007-05-04 11:20:00,22.53,22.59,22.53,22.58,17800.0,19.5581,19.6102,19.5581,19.6015,17800.0
2007-05-04 11:25:00,22.57,22.58,22.55,22.56,21500.0,19.5928,19.6015,19.5754,19.5841,21500.0
2007-05-04 11:30:00,22.56,22.57,22.55,22.55,17900.0,19.5841,19.5928,19.5754,19.5754,17900.0
2007-05-04 11:35:00,22.55,22.55,22.54,22.54,11700.0,19.5754,19.5754,19.5667,19.5667,11700.0
2007-05-04 11:40:00,22.54,22.55,22.52,22.53,21300.0,19.5667,19.5754,19.5494,19.5581,21300.0
2007-05-04 11:45:00,22.53,22.54,22.52,22.54,14800.0,19.5581,19.5667,19.5494,19.5667,14800.0
2007-05-04 11:50:00,22.54,22.55,22.52,22.54,15800.0,19.5667,19.5754,19.5494,19.5667,15800.0
2007-05-04 11:55:00,22.53,22.55,22.53,22.54,12200.0,19.5581,19.5754,19.5581,19.5667,12200.0
2007-05-04 12:00:00,22.55,22.55,22.53,22.54,17800.0,19.5754,19.5754,19.5581,19.5667,17800.0
2007-05-04 12:05:00,22.54,22.54,22.48,22.5,30800.0,19.5667,19.5667,19.5147,19.532,30800.0
2007-05-04 12:10:00,22.5,22.5,22.47,22.48,36800.0,19.532,19.532,19.506,19.5147,36800.0
2007-05-04 12:15:00,22.47,22.5,22.46,22.49,16300.0,19.506,19.532,19.4973,19.5233,16300.0
2007-05-04 12:20:00,22.5,22.5,22.38,22.4,48100.0,19.532,19.532,19.4279,19.4452,48100.0
2007-05-04 12:25:00,22.41,22.43,22.4,22.42,17000.0,19.4539,19.4713,19.4452,19.4626,17000.0
2007-05-04 12:30:00,22.43,22.48,22.42,22.48,12800.0,19.4713,19.5147,19.4626,19.5147,12800.0
2007-05-04 12:35:00,22.48,22.52,22.48,22.48,18300.0,19.5147,19.5494,19.5147,19.5147,18300.0
2007-05-04 12:40:00,22.48,22.49,22.48,22.49,12200.0,19.5147,19.5233,19.5147,19.5233,12200.0
2007-05-04 12:45:00,22.48,22.5,22.48,22.49,14100.0,19.5147,19.532,19.5147,19.5233,14100.0
2007-05-04 12:50:00,22.5,22.5,22.48,22.5,18700.0,19.532,19.532,19.5147,19.532,18700.0
2007-05-04 12:55:00,22.49,22.55,22.49,22.55,12400.0,19.5233,19.5754,19.5233,19.5754,12400.0
2007-05-04 13:00:00,22.55,22.55,22.5,22.5,16500.0,19.5754,19.5754,19.532,19.532,16500.0
2007-05-04 13:05:00,22.5,22.53,22.5,22.52,15400.0,19.532,19.5581,19.532,19.5494,15400.0
2007-05-04 13:10:00,22.52,22.52,22.5,22.52,13200.0,19.5494,19.5494,19.532,19.5494,13200.0
2007-05-04 13:15:00,22.52,22.52,22.49,22.5,14900.0,19.5494,19.5494,19.5233,19.532,14900.0
2007-05-04 13:20:00,22.5,22.52,22.5,22.51,22900.0,19.532,19.5494,19.532,19.5407,22900.0
2007-05-04 13:25:00,22.51,22.51,22.49,22.5,17400.0,19.5407,19.5407,19.5233,19.532,17400.0
2007-05-04 13:30:00,22.5,22.54,22.49,22.53,25600.0,19.532,19.5667,19.5233,19.5581,25600.0
2007-05-04 13:35:00,22.53,22.53,22.52,22.53,19600.0,19.5581,19.5581,19.5494,19.5581,19600.0
2007-05-04 13:40:00,22.52,22.54,22.51,22.51,16300.0,19.5494,19.5667,19.5407,19.5407,16300.0
2007-05-04 13:45:00,22.54,22.54,22.51,22.51,11900.0,19.5667,19.5667,19.5407,19.5407,11900.0
2007-05-04 13:50:00,22.51,22.52,22.49,22.5,14900.0,19.5407,19.5494,19.5233,19.532,14900.0
2007-05-04 13:55:00,22.49,22.49,22.44,22.48,24600.0,19.5233,19.5233,19.4799,19.5147,24600.0
2007-05-04 14:00:00,22.49,22.49,22.46,22.47,13200.0,19.5233,19.5233,19.4973,19.506,13200.0
2007-05-04 14:05:00,22.47,22.51,22.47,22.49,11400.0,19.506,19.5407,19.506,19.5233,11400.0
2007-05-04 14:10:00,22.49,22.5,22.48,22.49,11600.0,19.5233,19.532,19.5147,19.5233,11600.0
2007-05-04 14:15:00,22.49,22.54,22.48,22.5,26300.0,19.5233,19.5667,19.5147,19.532,26300.0
2007-05-04 14:20:00,22.5,22.51,22.49,22.51,24000.0,19.532,19.5407,19.5233,19.5407,24000.0
2007-05-04 14:25:00,22.5,22.51,22.48,22.49,14100.0,19.532,19.5407,19.5147,19.5233,14100.0
2007-05-04 14:30:00,22.49,22.5,22.49,22.5,7800.0,19.5233,19.532,19.5233,19.532,7800.0
2007-05-04 14:35:00,22.49,22.49,22.45,22.46,21500.0,19.5233,19.5233,19.4886,19.4973,21500.0
2007-05-04 14:40:00,22.45,22.47,22.45,22.46,12100.0,19.4886,19.506,19.4886,19.4973,12100.0
2007-05-04 14:45:00,22.46,22.47,22.46,22.47,7300.0,19.4973,19.506,19.4973,19.506,7300.0
2007-05-04 14:50:00,22.47,22.47,22.46,22.46,16000.0,19.506,19.506,19.4973,19.4973,16000.0
2007-05-04 14:55:00,22.46,22.47,22.45,22.45,13100.0,19.4973,19.506,19.4886,19.4886,13100.0
2007-05-04 15:00:00,22.45,22.48,22.45,22.48,19100.0,19.4886,19.5147,19.4886,19.5147,19100.0
2007-05-04 15:05:00,22.47,22.51,22.47,22.5,12700.0,19.506,19.5407,19.506,19.532,12700.0
2007-05-04 15:10:00,22.5,22.51,22.48,22.49,18100.0,19.532,19.5407,19.5147,19.5233,18100.0
2007-05-04 15:15:00,22.49,22.5,22.48,22.49,13300.0,19.5233,19.532,19.5147,19.5233,13300.0
2007-05-04 15:20:00,22.5,22.5,22.48,22.48,19800.0,19.532,19.532,19.5147,19.5147,19800.0
2007-05-04 15:25:00,22.49,22.52,22.49,22.51,22500.0,19.5233,19.5494,19.5233,19.5407,22500.0
2007-05-04 15:30:00,22.51,22.52,22.49,22.49,24200.0,19.5407,19.5494,19.5233,19.5233,24200.0
2007-05-04 15:35:00,22.5,22.5,22.48,22.49,22300.0,19.532,19.532,19.5147,19.5233,22300.0
2007-05-04 15:40:00,22.48,22.5,22.47,22.48,26800.0,19.5147,19.532,19.506,19.5147,26800.0
2007-05-04 15:45:00,22.48,22.49,22.45,22.46,26900.0,19.5147,19.5233,19.4886,19.4973,26900.0
2007-05-04 15:50:00,22.46,22.48,22.45,22.48,46300.0,19.4973,19.5147,19.4886,19.5147,46300.0
2007-05-04 15:55:00,22.47,22.5,22.47,22.5,40100.0,19.506,19.532,19.506,19.532,40100.0
2007-05-07 09:30:00,22.55,22.65,22.35,22.63,86800.0,19.5754,19.6622,19.4018,19.6449,86800.0
2007-05-07 09:35:00,22.63,22.73,22.62,22.68,28100.0,19.6449,19.7317,19.6362,19.6883,28100.0
2007-05-07 09:40:00,22.7,22.82,22.68,22.74,52900.0,19.7056,19.8098,19.6883,19.7404,52900.0
2007-05-07 09:45:00,22.75,22.75,22.65,22.73,22500.0,19.749,19.749,19.6622,19.7317,22500.0
2007-05-07 09:50:00,22.73,22.73,22.65,22.66,11100.0,19.7317,19.7317,19.6622,19.6709,11100.0
2007-05-07 09:55:00,22.66,22.73,22.65,22.66,17400.0,19.6709,19.7317,19.6622,19.6709,17400.0
2007-05-07 10:00:00,22.69,22.77,22.68,22.73,14500.0,19.697,19.7664,19.6883,19.7317,14500.0
2007-05-07 10:05:00,22.73,22.8,22.73,22.78,24600.0,19.7317,19.7924,19.7317,19.7751,24600.0
2007-05-07 10:10:00,22.79,22.85,22.79,22.85,59700.0,19.7838,19.8359,19.7838,19.8359,59700.0
2007-05-07 10:15:00,22.84,22.9,22.83,22.88,55200.0,19.8272,19.8793,19.8185,19.8619,55200.0
2007-05-07 10:20:00,22.87,22.93,22.86,22.93,45800.0,19.8532,19.9053,19.8445,19.9053,45800.0
2007-05-07 10:25:00,22.94,22.95,22.89,22.89,27600.0,19.914,19.9227,19.8706,19.8706,27600.0
2007-05-07 10:30:00,22.9,22.9,22.81,22.82,32600.0,19.8793,19.8793,19.8011,19.8098,32600.0
2007-05-07 10:35:00,22.83,22.87,22.81,22.85,36800.0,19.8185,19.8532,19.8011,19.8359,36800.0
2007-05-07 10:40:00,22.85,22.9,22.85,22.9,22700.0,19.8359,19.8793,19.8359,19.8793,22700.0
2007-05-07 10:45:00,22.9,22.9,22.85,22.89,15500.0,19.8793,19.8793,19.8359,19.8706,15500.0
2007-05-07 10:50:00,22.89,22.91,22.86,22.88,23200.0,19.8706,19.8879,19.8445,19.8619,23200.0
2007-05-07 10:55:00,22.88,22.91,22.86,22.9,28300.0,19.8619,19.8879,19.8445,19.8793,28300.0
2007-05-07 11:00:00,22.9,22.9,22.83,22.83,15500.0,19.8793,19.8793,19.8185,19.8185,15500.0
2007-05-07 11:05:00,22.85,22.85,22.84,22.84,13000.0,19.8359,19.8359,19.8272,19.8272,13000.0
2007-05-07 11:10:00,22.84,22.88,22.83,22.88,23700.0,19.8272,19.8619,19.8185,19.8619,23700.0
2007-05-07 11:15:00,22.88,22.9,22.88,22.89,14700.0,19.8619,19.8793,19.8619,19.8706,14700.0
2007-05-07 11:20:00,22.89,22.92,22.89,22.9,29100.0,19.8706,19.8966,19.8706,19.8793,29100.0
2007-05-07 11:25:00,22.9,22.94,22.87,22.91,49400.0,19.8793,19.914,19.8532,19.8879,49400.0
2007-05-07 11:30:00,22.91,22.93,22.86,22.91,46600.0,19.8879,19.9053,19.8445,19.8879,46600.0
2007-05-07 11:35:00,22.91,22.96,22.89,22.94,22200.0,19.8879,19.9313,19.8706,19.914,22200.0
2007-05-07 11:40:00,22.94,23.03,22.94,22.99,97300.0,19.914,19.9921,19.914,19.9574,97300.0
2007-05-07 11:45:00,22.99,23.05,22.99,23.03,51400.0,19.9574,20.0095,19.9574,19.9921,51400.0
2007-05-07 11:50:00,23.03,23.05,23.02,23.05,27600.0,19.9921,20.0095,19.9834,20.0095,27600.0
2007-05-07 11:55:00,23.05,23.05,22.95,23.0,94800.0,20.0095,20.0095,19.9227,19.9661,94800.0
2007-05-07 12:00:00,23.0,23.0,22.98,22.99,17100.0,19.9661,19.9661,19.9487,19.9574,17100.0
2007-05-07 12:05:00,22.99,23.0,22.98,22.99,23500.0,19.9574,19.9661,19.9487,19.9574,23500.0
2007-05-07 12:10:00,23.0,23.02,22.99,23.02,16100.0,19.9661,19.9834,19.9574,19.9834,16100.0
2007-05-07 12:15:00,23.02,23.03,23.01,23.02,22600.0,19.9834,19.9921,19.9747,19.9834,22600.0
2007-05-07 12:20:00,23.03,23.04,23.02,23.02,20400.0,19.9921,20.0008,19.9834,19.9834,20400.0
2007-05-07 12:25:00,23.02,23.02,23.01,23.02,13400.0,19.9834,19.9834,19.9747,19.9834,13400.0
2007-05-07 12:30:00,23.02,23.03,22.98,23.01,27500.0,19.9834,19.9921,19.9487,19.9747,27500.0
2007-05-07 12:35:00,23.02,23.04,23.01,23.03,22400.0,19.9834,20.0008,19.9747,19.9921,22400.0
2007-05-07 12:40:00,23.03,23.05,23.03,23.03,18800.0,19.9921,20.0095,19.9921,19.9921,18800.0
2007-05-07 12:45:00,23.04,23.07,23.02,23.03,41200.0,20.0008,20.0268,19.9834,19.9921,41200.0
2007-05-07 12:50:00,23.04,23.08,23.03,23.08,28100.0,20.0008,20.0355,19.9921,20.0355,28100.0
2007-05-07 12:55:00,23.07,23.1,23.05,23.1,42900.0,20.0268,20.0529,20.0095,20.0529,42900.0
2007-05-07 13:00:00,23.09,23.14,23.09,23.13,40900.0,20.0442,20.0876,20.0442,20.0789,40900.0
2007-05-07 13:05:00,23.14,23.14,23.11,23.13,27000.0,20.0876,20.0876,20.0616,20.0789,27000.0
2007-05-07 13:10:00,23.13,23.13,23.12,23.12,16500.0,20.0789,20.0789,20.0702,20.0702,16500.0
2007-05-07 13:15:00,23.12,23.13,23.11,23.11,28900.0,20.0702,20.0789,20.0616,20.0616,28900.0
2007-05-07 13:20:00,23.11,23.12,23.07,23.1,77800.0,20.0616,20.0702,20.0268,20.0529,77800.0
2007-05-07 13:25:00,23.1,23.14,23.1,23.14,25700.0,20.0529,20.0876,20.0529,20.0876,25700.0
2007-05-07 13:30:00,23.14,23.15,23.12,23.14,19000.0,20.0876,20.0963,20.0702,20.0876,19000.0
2007-05-07 13:35:00,23.15,23.2,23.14,23.19,23000.0,20.0963,20.1397,20.0876,20.131,23000.0
2007-05-07 13:40:00,23.2,23.23,23.2,23.23,56700.0,20.1397,20.1657,20.1397,20.1657,56700.0
2007-05-07 13:45:00,23.23,23.25,23.22,23.23,28900.0,20.1657,20.1831,20.157,20.1657,28900.0
2007-05-07 13:50:00,23.24,23.26,23.23,23.26,23700.0,20.1744,20.1918,20.1657,20.1918,23700.0
2007-05-07 13:55:00,23.25,23.26,23.19,23.2,38100.0,20.1831,20.1918,20.131,20.1397,38100.0
2007-05-07 14:00:00,23.2,23.21,23.19,23.2,54400.0,20.1397,20.1484,20.131,20.1397,54400.0
2007-05-07 14:05:00,23.21,23.24,23.2,23.23,40100.0,20.1484,20.1744,20.1397,20.1657,40100.0
2007-05-07 14:10:00,23.23,23.23,23.21,23.23,20000.0,20.1657,20.1657,20.1484,20.1657,20000.0
2007-05-07 14:15:00,23.22,23.24,23.16,23.2,81900.0,20.157,20.1744,20.105,20.1397,81900.0
2007-05-07 14:20:00,23.2,23.21,23.17,23.2,97400.0,20.1397,20.1484,20.1136,20.1397,97400.0
2007-05-07 14:25:00,23.19,23.19,23.15,23.16,34300.0,20.131,20.131,20.0963,20.105,34300.0
2007-05-07 14:30:00,23.17,23.17,23.09,23.09,46400.0,20.1136,20.1136,20.0442,20.0442,46400.0
2007-05-07 14:35:00,23.09,23.17,23.09,23.17,50600.0,20.0442,20.1136,20.0442,20.1136,50600.0
2007-05-07 14:40:00,23.17,23.17,23.13,23.17,53000.0,20.1136,20.1136,20.0789,20.1136,53000.0
2007-05-07 14:45:00,23.17,23.17,23.12,23.13,41100.0,20.1136,20.1136,20.0702,20.0789,41100.0
2007-05-07 14:50:00,23.13,23.13,23.11,23.11,31100.0,20.0789,20.0789,20.0616,20.0616,31100.0
2007-05-07 14:55:00,23.12,23.15,23.11,23.14,126400.0,20.0702,20.0963,20.0616,20.0876,126400.0
2007-05-07 15:00:00,23.13,23.14,23.07,23.08,69500.0,20.0789,20.0876,20.0268,20.0355,69500.0
2007-05-07 15:05:00,23.07,23.08,22.98,22.99,68900.0,20.0268,20.0355,19.9487,19.9574,68900.0
2007-05-07 15:10:00,22.98,23.01,22.95,22.98,70100.0,19.9487,19.9747,19.9227,19.9487,70100.0
2007-05-07 15:15:00,22.99,22.99,22.94,22.95,47900.0,19.9574,19.9574,19.914,19.9227,47900.0
2007-05-07 15:20:00,22.95,22.99,22.94,22.97,19800.0,19.9227,19.9574,19.914,19.94,19800.0
2007-05-07 15:25:00,22.97,23.01,22.96,23.0,48000.0,19.94,19.9747,19.9313,19.9661,48000.0
2007-05-07 15:30:00,22.99,23.0,22.99,23.0,26400.0,19.9574,19.9661,19.9574,19.9661,26400.0
2007-05-07 15:35:00,23.0,23.0,22.96,22.97,50100.0,19.9661,19.9661,19.9313,19.94,50100.0
2007-05-07 15:40:00,22.96,22.97,22.96,22.96,48400.0,19.9313,19.94,19.9313,19.9313,48400.0
2007-05-07 15:45:00,22.97,23.0,22.96,22.98,51000.0,19.94,19.9661,19.9313,19.9487,51000.0
2007-05-07 15:50:00,22.99,23.0,22.96,22.99,66100.0,19.9574,19.9661,19.9313,19.9574,66100.0
2007-05-07 15:55:00,22.99,23.0,22.96,23.0,74300.0,19.9574,19.9661,19.9313,19.9661,74300.0
2007-05-08 09:30:00,22.93,23.0,22.82,22.94,39000.0,19.9053,19.9661,19.8098,19.914,39000.0
2007-05-08 09:35:00,22.94,23.13,22.85,23.09,44600.0,19.914,20.0789,19.8359,20.0442,44600.0
2007-05-08 09:40:00,23.09,23.09,22.97,22.99,29600.0,20.0442,20.0442,19.94,19.9574,29600.0
2007-05-08 09:45:00,22.98,22.99,22.96,22.97,22200.0,19.9487,19.9574,19.9313,19.94,22200.0
2007-05-08 09:50:00,22.97,22.98,22.94,22.97,14200.0,19.94,19.9487,19.914,19.94,14200.0
2007-05-08 09:55:00,22.97,23.0,22.97,23.0,21200.0,19.94,19.9661,19.94,19.9661,21200.0
2007-05-08 10:00:00,23.0,23.0,22.98,22.98,54100.0,19.9661,19.9661,19.9487,19.9487,54100.0
2007-05-08 10:05:00,22.98,22.99,22.93,22.94,35900.0,19.9487,19.9574,19.9053,19.914,35900.0
2007-05-08 10:10:00,22.94,22.95,22.93,22.93,23800.0,19.914,19.9227,19.9053,19.9053,23800.0
2007-05-08 10:15:00,22.94,22.94,22.93,22.93,17000.0,19.914,19.914,19.9053,19.9053,17000.0
2007-05-08 10:20:00,22.94,22.95,22.93,22.94,17900.0,19.914,19.9227,19.9053,19.914,17900.0
2007-05-08 10:25:00,22.95,23.0,22.94,22.98,65500.0,19.9227,19.9661,19.914,19.9487,65500.0
2007-05-08 10:30:00,22.98,23.0,22.97,23.0,30400.0,19.9487,19.9661,19.94,19.9661,30400.0
2007-05-08 10:35:00,23.0,23.08,22.99,23.08,56500.0,19.9661,20.0355,19.9574,20.0355,56500.0
2007-05-08 10:40:00,23.08,23.1,23.05,23.05,52100.0,20.0355,20.0529,20.0095,20.0095,52100.0
2007-05-08 10:45:00,23.05,23.1,23.03,23.07,56700.0,20.0095,20.0529,19.9921,20.0268,56700.0
2007-05-08 10:50:00,23.08,23.11,23.08,23.11,49600.0,20.0355,20.0616,20.0355,20.0616,49600.0
2007-05-08 10:55:00,23.11,23.15,23.11,23.15,50100.0,20.0616,20.0963,20.0616,20.0963,50100.0
2007-05-08 11:00:00,23.14,23.15,23.14,23.14,15500.0,20.0876,20.0963,20.0876,20.0876,15500.0
2007-05-08 11:05:00,23.15,23.17,23.09,23.11,75800.0,20.0963,20.1136,20.0442,20.0616,75800.0
2007-05-08 11:10:00,23.11,23.15,23.11,23.14,24100.0,20.0616,20.0963,20.0616,20.0876,24100.0
2007-05-08 11:15:00,23.14,23.17,23.14,23.17,20900.0,20.0876,20.1136,20.0876,20.1136,20900.0
2007-05-08 11:20:00,23.16,23.19,23.15,23.18,20800.0,20.105,20.131,20.0963,20.1223,20800.0
2007-05-08 11:25:00,23.18,23.19,23.17,23.19,22800.0,20.1223,20.131,20.1136,20.131,22800.0
2007-05-08 11:30:00,23.18,23.19,23.16,23.16,32100.0,20.1223,20.131,20.105,20.105,32100.0
2007-05-08 11:35:00,23.16,23.2,23.16,23.2,24100.0,20.105,20.1397,20.105,20.1397,24100.0
2007-05-08 11:40:00,23.2,23.2,23.17,23.18,21500.0,20.1397,20.1397,20.1136,20.1223,21500.0
2007-05-08 11:45:00,23.18,23.19,23.17,23.18,23000.0,20.1223,20.131,20.1136,20.1223,23000.0
2007-05-08 11:50:00,23.19,23.21,23.19,23.19,26700.0,20.131,20.1484,20.131,20.131,26700.0
2007-05-08 11:55:00,23.2,23.2,23.17,23.17,25400.0,20.1397,20.1397,20.1136,20.1136,25400.0
2007-05-08 12:00:00,23.18,23.2,23.18,23.19,8900.0,20.1223,20.1397,20.1223,20.131,8900.0
2007-05-08 12:05:00,23.2,23.23,23.19,23.23,24900.0,20.1397,20.1657,20.131,20.1657,24900.0
2007-05-08 12:10:00,23.22,23.24,23.22,23.22,24600.0,20.157,20.1744,20.157,20.157,24600.0
2007-05-08 12:15:00,23.22,23.23,23.21,23.21,16300.0,20.157,20.1657,20.1484,20.1484,16300.0
2007-05-08 12:20:00,23.2,23.22,23.19,23.22,20600.0,20.1397,20.157,20.131,20.157,20600.0
2007-05-08 12:25:00,23.22,23.24,23.22,23.24,20300.0,20.157,20.1744,20.157,20.1744,20300.0
2007-05-08 12:30:00,23.24,23.25,23.23,23.25,22500.0,20.1744,20.1831,20.1657,20.1831,22500.0
2007-05-08 12:35:00,23.25,23.25,23.23,23.25,78000.0,20.1831,20.1831,20.1657,20.1831,78000.0
2007-05-08 12:40:00,23.25,23.25,23.23,23.24,20400.0,20.1831,20.1831,20.1657,20.1744,20400.0
2007-05-08 12:45:00,23.24,23.25,23.23,23.24,72200.0,20.1744,20.1831,20.1657,20.1744,72200.0
2007-05-08 12:50:00,23.24,23.25,23.23,23.24,24700.0,20.1744,20.1831,20.1657,20.1744,24700.0
2007-05-08 12:55:00,23.25,23.25,23.22,23.22,26900.0,20.1831,20.1831,20.157,20.157,26900.0
2007-05-08 13:00:00,23.23,23.25,23.23,23.24,41500.0,20.1657,20.1831,20.1657,20.1744,41500.0
2007-05-08 13:05:00,23.24,23.25,23.19,23.25,59500.0,20.1744,20.1831,20.131,20.1831,59500.0
2007-05-08 13:10:00,23.25,23.26,23.23,23.23,33500.0,20.1831,20.1918,20.1657,20.1657,33500.0
2007-05-08 13:15:00,23.23,23.24,23.21,23.22,42300.0,20.1657,20.1744,20.1484,20.157,42300.0
2007-05-08 13:20:00,23.23,23.26,23.22,23.26,60500.0,20.1657,20.1918,20.157,20.1918,60500.0
2007-05-08 13:25:00,23.26,23.28,23.25,23.27,21200.0,20.1918,20.2091,20.1831,20.2005,21200.0
2007-05-08 13:30:00,23.26,23.28,23.25,23.27,84800.0,20.1918,20.2091,20.1831,20.2005,84800.0
2007-05-08 13:35:00,23.28,23.32,23.27,23.3,33500.0,20.2091,20.2439,20.2005,20.2265,33500.0
2007-05-08 13:40:00,23.3,23.32,23.29,23.32,13200.0,20.2265,20.2439,20.2178,20.2439,13200.0
2007-05-08 13:45:00,23.31,23.32,23.31,23.32,5900.0,20.2352,20.2439,20.2352,20.2439,5900.0
2007-05-08 13:50:00,23.31,23.33,23.31,23.31,19500.0,20.2352,20.2525,20.2352,20.2352,19500.0
2007-05-08 13:55:00,23.31,23.32,23.29,23.29,16300.0,20.2352,20.2439,20.2178,20.2178,16300.0
2007-05-08 14:00:00,23.3,23.3,23.28,23.29,10700.0,20.2265,20.2265,20.2091,20.2178,10700.0
2007-05-08 14:05:00,23.29,23.32,23.29,23.31,23700.0,20.2178,20.2439,20.2178,20.2352,23700.0
2007-05-08 14:10:00,23.3,23.34,23.3,23.34,20800.0,20.2265,20.2612,20.2265,20.2612,20800.0
2007-05-08 14:15:00,23.33,23.39,23.32,23.33,40900.0,20.2525,20.3046,20.2439,20.2525,40900.0
2007-05-08 14:20:00,23.33,23.35,23.32,23.35,21200.0,20.2525,20.2699,20.2439,20.2699,21200.0
2007-05-08 14:25:00,23.34,23.36,23.34,23.35,12500.0,20.2612,20.2786,20.2612,20.2699,12500.0
2007-05-08 14:30:00,23.34,23.35,23.33,23.33,21600.0,20.2612,20.2699,20.2525,20.2525,21600.0
2007-05-08 14:35:00,23.32,23.33,23.32,23.33,16300.0,20.2439,20.2525,20.2439,20.2525,16300.0
2007-05-08 14:40:00,23.33,23.34,23.32,23.34,62600.0,20.2525,20.2612,20.2439,20.2612,62600.0
2007-05-08 14:45:00,23.34,23.34,23.33,23.33,19700.0,20.2612,20.2612,20.2525,20.2525,19700.0
2007-05-08 14:50:00,23.33,23.34,23.28,23.29,27900.0,20.2525,20.2612,20.2091,20.2178,27900.0
2007-05-08 14:55:00,23.29,23.31,23.28,23.29,16800.0,20.2178,20.2352,20.2091,20.2178,16800.0
2007-05-08 15:00:00,23.28,23.29,23.28,23.29,34200.0,20.2091,20.2178,20.2091,20.2178,34200.0
2007-05-08 15:05:00,23.29,23.29,23.28,23.29,17900.0,20.2178,20.2178,20.2091,20.2178,17900.0
2007-05-08 15:10:00,23.28,23.29,23.25,23.26,32900.0,20.2091,20.2178,20.1831,20.1918,32900.0
2007-05-08 15:15:00,23.26,23.29,23.25,23.25,69800.0,20.1918,20.2178,20.1831,20.1831,69800.0
2007-05-08 15:20:00,23.25,23.27,23.25,23.26,33700.0,20.1831,20.2005,20.1831,20.1918,33700.0
2007-05-08 15:25:00,23.25,23.31,23.25,23.3,47700.0,20.1831,20.2352,20.1831,20.2265,47700.0
2007-05-08 15:30:00,23.3,23.31,23.26,23.27,30800.0,20.2265,20.2352,20.1918,20.2005,30800.0
2007-05-08 15:35:00,23.26,23.28,23.26,23.28,23000.0,20.1918,20.2091,20.1918,20.2091,23000.0
2007-05-08 15:40:00,23.27,23.31,23.27,23.31,44200.0,20.2005,20.2352,20.2005,20.2352,44200.0
2007-05-08 15:45:00,23.3,23.32,23.3,23.31,124300.0,20.2265,20.2439,20.2265,20.2352,124300.0
2007-05-08 15:50:00,23.3,23.31,23.27,23.3,72600.0,20.2265,20.2352,20.2005,20.2265,72600.0
2007-05-08 15:55:00,23.29,23.31,23.26,23.28,78800.0,20.2178,20.2352,20.1918,20.2091,78800.0
2007-05-09 09:30:00,23.3,23.39,23.25,23.39,31600.0,20.2265,20.3046,20.1831,20.3046,31600.0
2007-05-09 09:35:00,23.39,23.4,23.3,23.4,28600.0,20.3046,20.3133,20.2265,20.3133,28600.0
2007-05-09 09:40:00,23.41,23.5,23.41,23.45,82700.0,20.322,20.4001,20.322,20.3567,82700.0
2007-05-09 09:45:00,23.44,23.44,23.34,23.34,81000.0,20.348,20.348,20.2612,20.2612,81000.0
2007-05-09 09:50:00,23.34,23.38,23.32,23.37,19200.0,20.2612,20.2959,20.2439,20.2873,19200.0
2007-05-09 09:55:00,23.37,23.49,23.37,23.49,25500.0,20.2873,20.3914,20.2873,20.3914,25500.0
2007-05-09 10:00:00,23.49,23.5,23.39,23.4,25100.0,20.3914,20.4001,20.3046,20.3133,25100.0
2007-05-09 10:05:00,23.4,23.44,23.4,23.43,16500.0,20.3133,20.348,20.3133,20.3393,16500.0
2007-05-09 10:10:00,23.43,23.44,23.42,23.43,13300.0,20.3393,20.348,20.3307,20.3393,13300.0
2007-05-09 10:15:00,23.43,23.46,23.42,23.45,16600.0,20.3393,20.3654,20.3307,20.3567,16600.0
2007-05-09 10:20:00,23.46,23.5,23.45,23.5,31900.0,20.3654,20.4001,20.3567,20.4001,31900.0
2007-05-09 10:25:00,23.5,23.52,23.49,23.51,26600.0,20.4001,20.4175,20.3914,20.4088,26600.0
2007-05-09 10:30:00,23.5,23.57,23.5,23.55,18800.0,20.4001,20.4609,20.4001,20.4435,18800.0
2007-05-09 10:35:00,23.55,23.56,23.51,23.51,67500.0,20.4435,20.4522,20.4088,20.4088,67500.0
2007-05-09 10:40:00,23.5,23.51,23.46,23.47,15900.0,20.4001,20.4088,20.3654,20.3741,15900.0
2007-05-09 10:45:00,23.46,23.51,23.43,23.51,40700.0,20.3654,20.4088,20.3393,20.4088,40700.0
2007-05-09 10:50:00,23.52,23.55,23.49,23.51,28200.0,20.4175,20.4435,20.3914,20.4088,28200.0
2007-05-09 10:55:00,23.51,23.58,23.51,23.58,21600.0,20.4088,20.4696,20.4088,20.4696,21600.0
2007-05-09 11:00:00,23.58,23.59,23.54,23.58,35100.0,20.4696,20.4782,20.4348,20.4696,35100.0
2007-05-09 11:05:00,23.58,23.59,23.53,23.56,33300.0,20.4696,20.4782,20.4262,20.4522,33300.0
2007-05-09 11:10:00,23.55,23.58,23.53,23.54,68200.0,20.4435,20.4696,20.4262,20.4348,68200.0
2007-05-09 11:15:00,23.54,23.56,23.53,23.54,14300.0,20.4348,20.4522,20.4262,20.4348,14300.0
2007-05-09 11:20:00,23.54,23.54,23.53,23.54,5200.0,20.4348,20.4348,20.4262,20.4348,5200.0
2007-05-09 11:25:00,23.54,23.54,23.51,23.52,30800.0,20.4348,20.4348,20.4088,20.4175,30800.0
2007-05-09 11:30:00,23.53,23.53,23.51,23.52,13400.0,20.4262,20.4262,20.4088,20.4175,13400.0
2007-05-09 11:35:00,23.52,23.54,23.51,23.53,17300.0,20.4175,20.4348,20.4088,20.4262,17300.0
2007-05-09 11:40:00,23.53,23.55,23.52,23.55,21000.0,20.4262,20.4435,20.4175,20.4435,21000.0
2007-05-09 11:45:00,23.54,23.55,23.52,23.54,33700.0,20.4348,20.4435,20.4175,20.4348,33700.0
2007-05-09 11:50:00,23.54,23.54,23.53,23.54,7100.0,20.4348,20.4348,20.4262,20.4348,7100.0
2007-05-09 11:55:00,23.53,23.54,23.52,23.52,12400.0,20.4262,20.4348,20.4175,20.4175,12400.0
2007-05-09 12:00:00,23.52,23.58,23.52,23.57,27900.0,20.4175,20.4696,20.4175,20.4609,27900.0
2007-05-09 12:05:00,23.58,23.59,23.58,23.59,9700.0,20.4696,20.4782,20.4696,20.4782,9700.0
2007-05-09 12:10:00,23.59,23.61,23.58,23.61,21700.0,20.4782,20.4956,20.4696,20.4956,21700.0
2007-05-09 12:15:00,23.62,23.62,23.61,23.61,7500.0,20.5043,20.5043,20.4956,20.4956,7500.0
2007-05-09 12:20:00,23.62,23.64,23.61,23.63,17500.0,20.5043,20.5216,20.4956,20.513,17500.0
2007-05-09 12:25:00,23.63,23.64,23.63,23.64,8700.0,20.513,20.5216,20.513,20.5216,8700.0
2007-05-09 12:30:00,23.63,23.65,23.63,23.65,7600.0,20.513,20.5303,20.513,20.5303,7600.0
2007-05-09 12:35:00,23.64,23.65,23.64,23.65,15600.0,20.5216,20.5303,20.5216,20.5303,15600.0
2007-05-09 12:40:00,23.64,23.66,23.63,23.66,19300.0,20.5216,20.539,20.513,20.539,19300.0
2007-05-09 12:45:00,23.66,23.66,23.62,23.62,18200.0,20.539,20.539,20.5043,20.5043,18200.0
2007-05-09 12:50:00,23.62,23.63,23.61,23.62,12800.0,20.5043,20.513,20.4956,20.5043,12800.0
2007-05-09 12:55:00,23.62,23.66,23.62,23.65,23800.0,20.5043,20.539,20.5043,20.5303,23800.0
2007-05-09 13:00:00,23.65,23.68,23.65,23.68,17300.0,20.5303,20.5564,20.5303,20.5564,17300.0
2007-05-09 13:05:00,23.67,23.68,23.62,23.63,37400.0,20.5477,20.5564,20.5043,20.513,37400.0
2007-05-09 13:10:00,23.62,23.62,23.59,23.61,16700.0,20.5043,20.5043,20.4782,20.4956,16700.0
2007-05-09 13:15:00,23.6,23.61,23.59,23.6,8400.0,20.4869,20.4956,20.4782,20.4869,8400.0
2007-05-09 13:20:00,23.59,23.59,23.54,23.54,23700.0,20.4782,20.4782,20.4348,20.4348,23700.0
2007-05-09 13:25:00,23.55,23.57,23.54,23.57,17300.0,20.4435,20.4609,20.4348,20.4609,17300.0
2007-05-09 13:30:00,23.57,23.65,23.57,23.63,36000.0,20.4609,20.5303,20.4609,20.513,36000.0
2007-05-09 13:35:00,23.62,23.63,23.61,23.63,13800.0,20.5043,20.513,20.4956,20.513,13800.0
2007-05-09 13:40:00,23.62,23.63,23.62,23.63,14600.0,20.5043,20.513,20.5043,20.513,14600.0
2007-05-09 13:45:00,23.62,23.67,23.62,23.66,36300.0,20.5043,20.5477,20.5043,20.539,36300.0
2007-05-09 13:50:00,23.66,23.66,23.64,23.64,11500.0,20.539,20.539,20.5216,20.5216,11500.0
2007-05-09 13:55:00,23.64,23.64,23.61,23.61,10800.0,20.5216,20.5216,20.4956,20.4956,10800.0
2007-05-09 14:00:00,23.61,23.61,23.59,23.59,11700.0,20.4956,20.4956,20.4782,20.4782,11700.0
2007-05-09 14:05:00,23.59,23.61,23.58,23.58,13600.0,20.4782,20.4956,20.4696,20.4696,13600.0
2007-05-09 14:10:00,23.58,23.59,23.57,23.57,8400.0,20.4696,20.4782,20.4609,20.4609,8400.0
2007-05-09 14:15:00,23.57,23.57,23.47,23.53,41900.0,20.4609,20.4609,20.3741,20.4262,41900.0
2007-05-09 14:20:00,23.53,23.6,23.52,23.53,48400.0,20.4262,20.4869,20.4175,20.4262,48400.0
2007-05-09 14:25:00,23.53,23.62,23.51,23.58,86500.0,20.4262,20.5043,20.4088,20.4696,86500.0
2007-05-09 14:30:00,23.58,23.61,23.57,23.59,34600.0,20.4696,20.4956,20.4609,20.4782,34600.0
2007-05-09 14:35:00,23.59,23.62,23.58,23.61,24700.0,20.4782,20.5043,20.4696,20.4956,24700.0
2007-05-09 14:40:00,23.61,23.63,23.6,23.62,14600.0,20.4956,20.513,20.4869,20.5043,14600.0
2007-05-09 14:45:00,23.62,23.63,23.6,23.61,20900.0,20.5043,20.513,20.4869,20.4956,20900.0
2007-05-09 14:50:00,23.6,23.61,23.55,23.55,68100.0,20.4869,20.4956,20.4435,20.4435,68100.0
2007-05-09 14:55:00,23.55,23.57,23.53,23.55,46800.0,20.4435,20.4609,20.4262,20.4435,46800.0
2007-05-09 15:00:00,23.56,23.56,23.52,23.53,40200.0,20.4522,20.4522,20.4175,20.4262,40200.0
2007-05-09 15:05:00,23.52,23.54,23.47,23.5,50600.0,20.4175,20.4348,20.3741,20.4001,50600.0
2007-05-09 15:10:00,23.5,23.53,23.5,23.53,116500.0,20.4001,20.4262,20.4001,20.4262,116500.0
2007-05-09 15:15:00,23.53,23.55,23.51,23.54,72400.0,20.4262,20.4435,20.4088,20.4348,72400.0
2007-05-09 15:20:00,23.53,23.56,23.53,23.56,20500.0,20.4262,20.4522,20.4262,20.4522,20500.0
2007-05-09 15:25:00,23.56,23.56,23.53,23.54,34100.0,20.4522,20.4522,20.4262,20.4348,34100.0
2007-05-09 15:30:00,23.54,23.55,23.52,23.55,18000.0,20.4348,20.4435,20.4175,20.4435,18000.0
2007-05-09 15:35:00,23.54,23.55,23.52,23.55,32800.0,20.4348,20.4435,20.4175,20.4435,32800.0
2007-05-09 15:40:00,23.55,23.58,23.55,23.56,43000.0,20.4435,20.4696,20.4435,20.4522,43000.0
2007-05-09 15:45:00,23.55,23.56,23.54,23.54,19900.0,20.4435,20.4522,20.4348,20.4348,19900.0
2007-05-09 15:50:00,23.54,23.56,23.52,23.56,42400.0,20.4348,20.4522,20.4175,20.4522,42400.0
2007-05-09 15:55:00,23.55,23.56,23.54,23.54,37300.0,20.4435,20.4522,20.4348,20.4348,37300.0
2007-05-10 09:30:00,23.43,23.43,23.35,23.35,33700.0,20.3393,20.3393,20.2699,20.2699,33700.0
2007-05-10 09:35:00,23.35,23.55,23.35,23.53,26700.0,20.2699,20.4435,20.2699,20.4262,26700.0
2007-05-10 09:40:00,23.54,23.57,23.49,23.55,40100.0,20.4348,20.4609,20.3914,20.4435,40100.0
2007-05-10 09:45:00,23.55,23.6,23.47,23.52,38500.0,20.4435,20.4869,20.3741,20.4175,38500.0
2007-05-10 09:50:00,23.52,23.63,23.49,23.56,52500.0,20.4175,20.513,20.3914,20.4522,52500.0
2007-05-10 09:55:00,23.56,23.7,23.51,23.59,61500.0,20.4522,20.5737,20.4088,20.4782,61500.0
2007-05-10 10:00:00,23.59,23.6,23.54,23.56,21000.0,20.4782,20.4869,20.4348,20.4522,21000.0
2007-05-10 10:05:00,23.57,23.57,23.55,23.55,31900.0,20.4609,20.4609,20.4435,20.4435,31900.0
2007-05-10 10:10:00,23.55,23.62,23.52,23.6,36400.0,20.4435,20.5043,20.4175,20.4869,36400.0
2007-05-10 10:15:00,23.61,23.66,23.6,23.66,22800.0,20.4956,20.539,20.4869,20.539,22800.0
2007-05-10 10:20:00,23.66,23.7,23.65,23.67,31800.0,20.539,20.5737,20.5303,20.5477,31800.0
2007-05-10 10:25:00,23.66,23.67,23.59,23.59,39800.0,20.539,20.5477,20.4782,20.4782,39800.0
2007-05-10 10:30:00,23.59,23.62,23.56,23.59,30000.0,20.4782,20.5043,20.4522,20.4782,30000.0
2007-05-10 10:35:00,23.59,23.63,23.59,23.62,14600.0,20.4782,20.513,20.4782,20.5043,14600.0
2007-05-10 10:40:00,23.62,23.62,23.55,23.58,31800.0,20.5043,20.5043,20.4435,20.4696,31800.0
2007-05-10 10:45:00,23.59,23.59,23.55,23.58,29900.0,20.4782,20.4782,20.4435,20.4696,29900.0
2007-05-10 10:50:00,23.58,23.59,23.55,23.56,15600.0,20.4696,20.4782,20.4435,20.4522,15600.0
2007-05-10 10:55:00,23.55,23.59,23.55,23.58,36600.0,20.4435,20.4782,20.4435,20.4696,36600.0
2007-05-10 11:00:00,23.58,23.59,23.58,23.58,15400.0,20.4696,20.4782,20.4696,20.4696,15400.0
2007-05-10 11:05:00,23.58,23.59,23.58,23.59,16900.0,20.4696,20.4782,20.4696,20.4782,16900.0
2007-05-10 11:10:00,23.58,23.59,23.58,23.58,5300.0,20.4696,20.4782,20.4696,20.4696,5300.0
2007-05-10 11:15:00,23.58,23.59,23.56,23.58,54300.0,20.4696,20.4782,20.4522,20.4696,54300.0
2007-05-10 11:20:00,23.58,23.6,23.58,23.6,12400.0,20.4696,20.4869,20.4696,20.4869,12400.0
2007-05-10 11:25:00,23.6,23.62,23.6,23.61,19200.0,20.4869,20.5043,20.4869,20.4956,19200.0
2007-05-10 11:30:00,23.61,23.62,23.58,23.6,25600.0,20.4956,20.5043,20.4696,20.4869,25600.0
2007-05-10 11:35:00,23.59,23.6,23.59,23.59,17300.0,20.4782,20.4869,20.4782,20.4782,17300.0
2007-05-10 11:40:00,23.59,23.6,23.59,23.6,8000.0,20.4782,20.4869,20.4782,20.4869,8000.0
2007-05-10 11:45:00,23.59,23.65,23.58,23.62,44900.0,20.4782,20.5303,20.4696,20.5043,44900.0
2007-05-10 11:50:00,23.63,23.63,23.55,23.55,14800.0,20.513,20.513,20.4435,20.4435,14800.0
2007-05-10 11:55:00,23.55,23.61,23.55,23.59,39600.0,20.4435,20.4956,20.4435,20.4782,39600.0
2007-05-10 12:00:00,23.59,23.62,23.58,23.6,36800.0,20.4782,20.5043,20.4696,20.4869,36800.0
2007-05-10 12:05:00,23.6,23.63,23.59,23.61,24400.0,20.4869,20.513,20.4782,20.4956,24400.0
2007-05-10 12:10:00,23.61,23.62,23.6,23.61,7100.0,20.4956,20.5043,20.4869,20.4956,7100.0
2007-05-10 12:15:00,23.61,23.61,23.59,23.6,7900.0,20.4956,20.4956,20.4782,20.4869,7900.0
2007-05-10 12:20:00,23.6,23.63,23.59,23.63,20600.0,20.4869,20.513,20.4782,20.513,20600.0
2007-05-10 12:25:00,23.63,23.63,23.6,23.6,10100.0,20.513,20.513,20.4869,20.4869,10100.0
2007-05-10 12:30:00,23.6,23.6,23.59,23.59,22100.0,20.4869,20.4869,20.4782,20.4782,22100.0
2007-05-10 12:35:00,23.59,23.6,23.59,23.59,4800.0,20.4782,20.4869,20.4782,20.4782,4800.0
2007-05-10 12:40:00,23.59,23.6,23.59,23.6,9000.0,20.4782,20.4869,20.4782,20.4869,9000.0
2007-05-10 12:45:00,23.59,23.6,23.59,23.59,7600.0,20.4782,20.4869,20.4782,20.4782,7600.0
2007-05-10 12:50:00,23.59,23.61,23.59,23.61,11600.0,20.4782,20.4956,20.4782,20.4956,11600.0
2007-05-10 12:55:00,23.61,23.62,23.6,23.61,8600.0,20.4956,20.5043,20.4869,20.4956,8600.0
2007-05-10 13:00:00,23.61,23.62,23.61,23.62,4200.0,20.4956,20.5043,20.4956,20.5043,4200.0
2007-05-10 13:05:00,23.62,23.62,23.61,23.61,16100.0,20.5043,20.5043,20.4956,20.4956,16100.0
2007-05-10 13:10:00,23.62,23.62,23.61,23.61,17300.0,20.5043,20.5043,20.4956,20.4956,17300.0
2007-05-10 13:15:00,23.61,23.62,23.61,23.62,25300.0,20.4956,20.5043,20.4956,20.5043,25300.0
2007-05-10 13:20:00,23.62,23.62,23.61,23.61,15900.0,20.5043,20.5043,20.4956,20.4956,15900.0
2007-05-10 13:25:00,23.61,23.62,23.61,23.62,19200.0,20.4956,20.5043,20.4956,20.5043,19200.0
2007-05-10 13:30:00,23.61,23.62,23.57,23.58,38900.0,20.4956,20.5043,20.4609,20.4696,38900.0
2007-05-10 13:35:00,23.58,23.61,23.57,23.6,36200.0,20.4696,20.4956,20.4609,20.4869,36200.0
2007-05-10 13:40:00,23.6,23.63,23.6,23.63,13800.0,20.4869,20.513,20.4869,20.513,13800.0
2007-05-10 13:45:00,23.63,23.65,23.62,23.64,22700.0,20.513,20.5303,20.5043,20.5216,22700.0
2007-05-10 13:50:00,23.65,23.7,23.64,23.69,29200.0,20.5303,20.5737,20.5216,20.565,29200.0
2007-05-10 13:55:00,23.69,23.7,23.67,23.67,34200.0,20.565,20.5737,20.5477,20.5477,34200.0
2007-05-10 14:00:00,23.67,23.71,23.66,23.69,47600.0,20.5477,20.5824,20.539,20.565,47600.0
2007-05-10 14:05:00,23.7,23.7,23.67,23.68,15900.0,20.5737,20.5737,20.5477,20.5564,15900.0
2007-05-10 14:10:00,23.68,23.68,23.67,23.67,11600.0,20.5564,20.5564,20.5477,20.5477,11600.0
2007-05-10 14:15:00,23.68,23.68,23.67,23.68,37700.0,20.5564,20.5564,20.5477,20.5564,37700.0
2007-05-10 14:20:00,23.68,23.68,23.61,23.61,75200.0,20.5564,20.5564,20.4956,20.4956,75200.0
2007-05-10 14:25:00,23.6,23.63,23.6,23.62,22500.0,20.4869,20.513,20.4869,20.5043,22500.0
2007-05-10 14:30:00,23.62,23.63,23.62,23.62,12900.0,20.5043,20.513,20.5043,20.5043,12900.0
2007-05-10 14:35:00,23.63,23.63,23.62,23.62,14600.0,20.513,20.513,20.5043,20.5043,14600.0
2007-05-10 14:40:00,23.63,23.64,23.62,23.64,43200.0,20.513,20.5216,20.5043,20.5216,43200.0
2007-05-10 14:45:00,23.64,23.65,23.63,23.64,22400.0,20.5216,20.5303,20.513,20.5216,22400.0
2007-05-10 14:50:00,23.64,23.64,23.63,23.63,29700.0,20.5216,20.5216,20.513,20.513,29700.0
2007-05-10 14:55:00,23.64,23.64,23.63,23.63,18200.0,20.5216,20.5216,20.513,20.513,18200.0
2007-05-10 15:00:00,23.64,23.64,23.61,23.61,49000.0,20.5216,20.5216,20.4956,20.4956,49000.0
2007-05-10 15:05:00,23.62,23.62,23.61,23.62,30900.0,20.5043,20.5043,20.4956,20.5043,30900.0
2007-05-10 15:10:00,23.61,23.63,23.61,23.62,47700.0,20.4956,20.513,20.4956,20.5043,47700.0
2007-05-10 15:15:00,23.62,23.64,23.62,23.63,24300.0,20.5043,20.5216,20.5043,20.513,24300.0
2007-05-10 15:20:00,23.64,23.65,23.63,23.64,34600.0,20.5216,20.5303,20.513,20.5216,34600.0
2007-05-10 15:25:00,23.64,23.65,23.59,23.6,40600.0,20.5216,20.5303,20.4782,20.4869,40600.0
2007-05-10 15:30:00,23.59,23.6,23.59,23.6,34100.0,20.4782,20.4869,20.4782,20.4869,34100.0
2007-05-10 15:35:00,23.6,23.6,23.59,23.59,59400.0,20.4869,20.4869,20.4782,20.4782,59400.0
2007-05-10 15:40:00,23.6,23.61,23.59,23.6,115600.0,20.4869,20.4956,20.4782,20.4869,115600.0
2007-05-10 15:45:00,23.6,23.62,23.6,23.61,24100.0,20.4869,20.5043,20.4869,20.4956,24100.0
2007-05-10 15:50:00,23.61,23.65,23.6,23.6,99800.0,20.4956,20.5303,20.4869,20.4869,99800.0
2007-05-10 15:55:00,23.61,23.62,23.58,23.58,75100.0,20.4956,20.5043,20.4696,20.4696,75100.0
2007-05-11 09:30:00,23.51,23.61,23.51,23.52,42700.0,20.4088,20.4956,20.4088,20.4175,42700.0
2007-05-11 09:35:00,23.53,23.56,23.5,23.52,44200.0,20.4262,20.4522,20.4001,20.4175,44200.0
2007-05-11 09:40:00,23.55,23.57,23.52,23.55,25600.0,20.4435,20.4609,20.4175,20.4435,25600.0
2007-05-11 09:45:00,23.55,23.56,23.52,23.52,60600.0,20.4435,20.4522,20.4175,20.4175,60600.0
2007-05-11 09:50:00,23.52,23.55,23.52,23.52,20200.0,20.4175,20.4435,20.4175,20.4175,20200.0
2007-05-11 09:55:00,23.53,23.54,23.52,23.52,16700.0,20.4262,20.4348,20.4175,20.4175,16700.0
2007-05-11 10:00:00,23.53,23.56,23.52,23.56,102400.0,20.4262,20.4522,20.4175,20.4522,102400.0
2007-05-11 10:05:00,23.55,23.56,23.52,23.54,15600.0,20.4435,20.4522,20.4175,20.4348,15600.0
2007-05-11 10:10:00,23.54,23.58,23.54,23.58,26300.0,20.4348,20.4696,20.4348,20.4696,26300.0
2007-05-11 10:15:00,23.58,23.58,23.55,23.56,31800.0,20.4696,20.4696,20.4435,20.4522,31800.0
2007-05-11 10:20:00,23.56,23.57,23.55,23.55,23600.0,20.4522,20.4609,20.4435,20.4435,23600.0
2007-05-11 10:25:00,23.56,23.58,23.55,23.58,25000.0,20.4522,20.4696,20.4435,20.4696,25000.0
2007-05-11 10:30:00,23.58,23.6,23.57,23.58,13100.0,20.4696,20.4869,20.4609,20.4696,13100.0
2007-05-11 10:35:00,23.59,23.64,23.58,23.63,36700.0,20.4782,20.5216,20.4696,20.513,36700.0
2007-05-11 10:40:00,23.62,23.65,23.62,23.65,26000.0,20.5043,20.5303,20.5043,20.5303,26000.0
2007-05-11 10:45:00,23.65,23.67,23.64,23.66,16200.0,20.5303,20.5477,20.5216,20.539,16200.0
2007-05-11 10:50:00,23.66,23.73,23.66,23.73,240300.0,20.539,20.5998,20.539,20.5998,240300.0
2007-05-11 10:55:00,23.73,23.73,23.66,23.66,20000.0,20.5998,20.5998,20.539,20.539,20000.0
2007-05-11 11:00:00,23.67,23.69,23.66,23.69,22000.0,20.5477,20.565,20.539,20.565,22000.0
2007-05-11 11:05:00,23.68,23.69,23.68,23.68,13900.0,20.5564,20.565,20.5564,20.5564,13900.0
2007-05-11 11:10:00,23.68,23.69,23.67,23.67,20000.0,20.5564,20.565,20.5477,20.5477,20000.0
2007-05-11 11:15:00,23.67,23.68,23.67,23.67,11800.0,20.5477,20.5564,20.5477,20.5477,11800.0
2007-05-11 11:20:00,23.67,23.67,23.64,23.64,33200.0,20.5477,20.5477,20.5216,20.5216,33200.0
2007-05-11 11:25:00,23.65,23.67,23.64,23.67,12900.0,20.5303,20.5477,20.5216,20.5477,12900.0
2007-05-11 11:30:00,23.66,23.68,23.66,23.68,11800.0,20.539,20.5564,20.539,20.5564,11800.0
2007-05-11 11:35:00,23.67,23.68,23.67,23.68,7900.0,20.5477,20.5564,20.5477,20.5564,7900.0
2007-05-11 11:40:00,23.68,23.69,23.67,23.67,18600.0,20.5564,20.565,20.5477,20.5477,18600.0
2007-05-11 11:45:00,23.68,23.68,23.67,23.68,15000.0,20.5564,20.5564,20.5477,20.5564,15000.0
2007-05-11 11:50:00,23.69,23.69,23.67,23.67,16400.0,20.565,20.565,20.5477,20.5477,16400.0
2007-05-11 11:55:00,23.68,23.68,23.67,23.67,11500.0,20.5564,20.5564,20.5477,20.5477,11500.0
2007-05-11 12:00:00,23.68,23.68,23.67,23.67,6600.0,20.5564,20.5564,20.5477,20.5477,6600.0
2007-05-11 12:05:00,23.67,23.68,23.66,23.66,14800.0,20.5477,20.5564,20.539,20.539,14800.0
2007-05-11 12:10:00,23.66,23.66,23.63,23.64,30300.0,20.539,20.539,20.513,20.5216,30300.0
2007-05-11 12:15:00,23.64,23.65,23.63,23.65,11100.0,20.5216,20.5303,20.513,20.5303,11100.0
2007-05-11 12:20:00,23.64,23.67,23.64,23.66,16800.0,20.5216,20.5477,20.5216,20.539,16800.0
2007-05-11 12:25:00,23.67,23.67,23.65,23.66,14000.0,20.5477,20.5477,20.5303,20.539,14000.0
2007-05-11 12:30:00,23.66,23.66,23.65,23.65,10100.0,20.539,20.539,20.5303,20.5303,10100.0
2007-05-11 12:35:00,23.65,23.7,23.65,23.69,34300.0,20.5303,20.5737,20.5303,20.565,34300.0
2007-05-11 12:40:00,23.69,23.7,23.69,23.69,5000.0,20.565,20.5737,20.565,20.565,5000.0
2007-05-11 12:45:00,23.69,23.7,23.67,23.67,17800.0,20.565,20.5737,20.5477,20.5477,17800.0
2007-05-11 12:50:00,23.66,23.67,23.65,23.66,11200.0,20.539,20.5477,20.5303,20.539,11200.0
2007-05-11 12:55:00,23.66,23.67,23.66,23.67,8600.0,20.539,20.5477,20.539,20.5477,8600.0
2007-05-11 13:00:00,23.67,23.69,23.67,23.68,10100.0,20.5477,20.565,20.5477,20.5564,10100.0
2007-05-11 13:05:00,23.69,23.69,23.68,23.68,7800.0,20.565,20.565,20.5564,20.5564,7800.0
2007-05-11 13:10:00,23.68,23.69,23.68,23.68,5700.0,20.5564,20.565,20.5564,20.5564,5700.0
2007-05-11 13:15:00,23.69,23.69,23.68,23.68,4500.0,20.565,20.565,20.5564,20.5564,4500.0
2007-05-11 13:20:00,23.68,23.69,23.68,23.69,23100.0,20.5564,20.565,20.5564,20.565,23100.0
2007-05-11 13:25:00,23.7,23.7,23.69,23.7,16200.0,20.5737,20.5737,20.565,20.5737,16200.0
2007-05-11 13:30:00,23.7,23.7,23.69,23.69,3900.0,20.5737,20.5737,20.565,20.565,3900.0
2007-05-11 13:35:00,23.69,23.7,23.68,23.69,21200.0,20.565,20.5737,20.5564,20.565,21200.0
2007-05-11 13:40:00,23.69,23.7,23.68,23.69,16000.0,20.565,20.5737,20.5564,20.565,16000.0
2007-05-11 13:45:00,23.7,23.7,23.68,23.68,14200.0,20.5737,20.5737,20.5564,20.5564,14200.0
2007-05-11 13:50:00,23.68,23.69,23.66,23.66,13700.0,20.5564,20.565,20.539,20.539,13700.0
2007-05-11 13:55:00,23.67,23.67,23.65,23.66,11600.0,20.5477,20.5477,20.5303,20.539,11600.0
2007-05-11 14:00:00,23.66,23.66,23.65,23.65,4900.0,20.539,20.539,20.5303,20.5303,4900.0
2007-05-11 14:05:00,23.65,23.66,23.65,23.65,31800.0,20.5303,20.539,20.5303,20.5303,31800.0
2007-05-11 14:10:00,23.65,23.66,23.65,23.65,11600.0,20.5303,20.539,20.5303,20.5303,11600.0
2007-05-11 14:15:00,23.66,23.66,23.64,23.64,18900.0,20.539,20.539,20.5216,20.5216,18900.0
2007-05-11 14:20:00,23.64,23.65,23.64,23.64,6200.0,20.5216,20.5303,20.5216,20.5216,6200.0
2007-05-11 14:25:00,23.64,23.65,23.64,23.64,14700.0,20.5216,20.5303,20.5216,20.5216,14700.0
2007-05-11 14:30:00,23.64,23.66,23.64,23.65,26800.0,20.5216,20.539,20.5216,20.5303,26800.0
2007-05-11 14:35:00,23.65,23.66,23.65,23.65,8600.0,20.5303,20.539,20.5303,20.5303,8600.0
2007-05-11 14:40:00,23.65,23.67,23.65,23.67,18800.0,20.5303,20.5477,20.5303,20.5477,18800.0
2007-05-11 14:45:00,23.66,23.67,23.66,23.66,10000.0,20.539,20.5477,20.539,20.539,10000.0
2007-05-11 14:50:00,23.67,23.67,23.66,23.66,7900.0,20.5477,20.5477,20.539,20.539,7900.0
2007-05-11 14:55:00,23.66,23.67,23.65,23.66,17400.0,20.539,20.5477,20.5303,20.539,17400.0
2007-05-11 15:00:00,23.65,23.66,23.65,23.65,13100.0,20.5303,20.539,20.5303,20.5303,13100.0
2007-05-11 15:05:00,23.66,23.66,23.65,23.66,7900.0,20.539,20.539,20.5303,20.539,7900.0
2007-05-11 15:10:00,23.65,23.67,23.65,23.66,22100.0,20.5303,20.5477,20.5303,20.539,22100.0
2007-05-11 15:15:00,23.66,23.67,23.65,23.65,18400.0,20.539,20.5477,20.5303,20.5303,18400.0
2007-05-11 15:20:00,23.65,23.66,23.65,23.65,12700.0,20.5303,20.539,20.5303,20.5303,12700.0
2007-05-11 15:25:00,23.65,23.66,23.65,23.65,27600.0,20.5303,20.539,20.5303,20.5303,27600.0
2007-05-11 15:30:00,23.66,23.67,23.65,23.66,23300.0,20.539,20.5477,20.5303,20.539,23300.0
2007-05-11 15:35:00,23.66,23.67,23.64,23.66,30300.0,20.539,20.5477,20.5216,20.539,30300.0
2007-05-11 15:40:00,23.65,23.66,23.65,23.65,26900.0,20.5303,20.539,20.5303,20.5303,26900.0
2007-05-11 15:45:00,23.65,23.66,23.63,23.64,35000.0,20.5303,20.539,20.513,20.5216,35000.0
2007-05-11 15:50:00,23.64,23.65,23.63,23.64,53100.0,20.5216,20.5303,20.513,20.5216,53100.0
2007-05-11 15:55:00,23.64,23.66,23.62,23.66,60300.0,20.5216,20.539,20.5043,20.539,60300.0
2007-05-14 09:30:00,24.0,24.0,23.75,23.83,85400.0,20.8342,20.8342,20.6171,20.6866,85400.0
2007-05-14 09:35:00,23.84,23.99,23.83,23.93,35600.0,20.6953,20.8255,20.6866,20.7734,35600.0
2007-05-14 09:40:00,23.94,23.99,23.88,23.95,50600.0,20.7821,20.8255,20.73,20.7908,50600.0
2007-05-14 09:45:00,23.96,23.99,23.85,23.88,28100.0,20.7994,20.8255,20.7039,20.73,28100.0
2007-05-14 09:50:00,23.88,23.93,23.85,23.91,17700.0,20.73,20.7734,20.7039,20.756,17700.0
2007-05-14 09:55:00,23.93,23.94,23.9,23.92,20600.0,20.7734,20.7821,20.7473,20.7647,20600.0
2007-05-14 10:00:00,23.91,23.92,23.86,23.88,78500.0,20.756,20.7647,20.7126,20.73,78500.0
2007-05-14 10:05:00,23.88,23.96,23.86,23.96,333800.0,20.73,20.7994,20.7126,20.7994,333800.0
2007-05-14 10:10:00,23.96,23.96,23.9,23.93,25200.0,20.7994,20.7994,20.7473,20.7734,25200.0
2007-05-14 10:15:00,23.93,23.96,23.91,23.96,22700.0,20.7734,20.7994,20.756,20.7994,22700.0
2007-05-14 10:20:00,23.96,23.96,23.92,23.93,25700.0,20.7994,20.7994,20.7647,20.7734,25700.0
2007-05-14 10:25:00,23.93,23.94,23.9,23.93,14700.0,20.7734,20.7821,20.7473,20.7734,14700.0
2007-05-14 10:30:00,23.93,23.93,23.91,23.92,10200.0,20.7734,20.7734,20.756,20.7647,10200.0
2007-05-14 10:35:00,23.93,23.95,23.92,23.94,21600.0,20.7734,20.7908,20.7647,20.7821,21600.0
2007-05-14 10:40:00,23.94,23.95,23.91,23.94,56700.0,20.7821,20.7908,20.756,20.7821,56700.0
2007-05-14 10:45:00,23.94,23.95,23.93,23.94,30800.0,20.7821,20.7908,20.7734,20.7821,30800.0
2007-05-14 10:50:00,23.94,23.95,23.93,23.94,14500.0,20.7821,20.7908,20.7734,20.7821,14500.0
2007-05-14 10:55:00,23.93,23.95,23.93,23.94,18600.0,20.7734,20.7908,20.7734,20.7821,18600.0
2007-05-14 11:00:00,23.94,23.94,23.93,23.94,25300.0,20.7821,20.7821,20.7734,20.7821,25300.0
2007-05-14 11:05:00,23.94,23.97,23.94,23.96,36500.0,20.7821,20.8081,20.7821,20.7994,36500.0
2007-05-14 11:10:00,23.96,23.99,23.96,23.98,23200.0,20.7994,20.8255,20.7994,20.8168,23200.0
2007-05-14 11:15:00,23.97,24.01,23.97,24.0,69000.0,20.8081,20.8428,20.8081,20.8342,69000.0
2007-05-14 11:20:00,24.0,24.01,23.99,23.99,53300.0,20.8342,20.8428,20.8255,20.8255,53300.0
2007-05-14 11:25:00,24.0,24.0,23.98,23.99,14100.0,20.8342,20.8342,20.8168,20.8255,14100.0
2007-05-14 11:30:00,23.99,24.0,23.98,24.0,49200.0,20.8255,20.8342,20.8168,20.8342,49200.0
2007-05-14 11:35:00,24.0,24.0,23.99,24.0,14100.0,20.8342,20.8342,20.8255,20.8342,14100.0
2007-05-14 11:40:00,24.0,24.01,23.99,24.0,26000.0,20.8342,20.8428,20.8255,20.8342,26000.0
2007-05-14 11:45:00,24.0,24.02,23.99,24.02,18700.0,20.8342,20.8515,20.8255,20.8515,18700.0
2007-05-14 11:50:00,24.02,24.09,24.01,24.07,64400.0,20.8515,20.9123,20.8428,20.8949,64400.0
2007-05-14 11:55:00,24.06,24.07,24.0,24.05,26400.0,20.8862,20.8949,20.8342,20.8776,26400.0
2007-05-14 12:00:00,24.05,24.06,24.04,24.06,44800.0,20.8776,20.8862,20.8689,20.8862,44800.0
2007-05-14 12:05:00,24.05,24.05,24.04,24.04,14100.0,20.8776,20.8776,20.8689,20.8689,14100.0
2007-05-14 12:10:00,24.05,24.07,24.0,24.0,111000.0,20.8776,20.8949,20.8342,20.8342,111000.0
2007-05-14 12:15:00,24.0,24.0,23.97,23.98,53600.0,20.8342,20.8342,20.8081,20.8168,53600.0
2007-05-14 12:20:00,23.98,23.98,23.96,23.97,23800.0,20.8168,20.8168,20.7994,20.8081,23800.0
2007-05-14 12:25:00,23.97,23.97,23.95,23.95,72300.0,20.8081,20.8081,20.7908,20.7908,72300.0
2007-05-14 12:30:00,23.96,23.96,23.94,23.95,38200.0,20.7994,20.7994,20.7821,20.7908,38200.0
2007-05-14 12:35:00,23.95,23.95,23.91,23.91,35600.0,20.7908,20.7908,20.756,20.756,35600.0
2007-05-14 12:40:00,23.92,23.96,23.91,23.95,55000.0,20.7647,20.7994,20.756,20.7908,55000.0
2007-05-14 12:45:00,23.95,23.95,23.9,23.91,27600.0,20.7908,20.7908,20.7473,20.756,27600.0
2007-05-14 12:50:00,23.91,23.95,23.9,23.94,52300.0,20.756,20.7908,20.7473,20.7821,52300.0
2007-05-14 12:55:00,23.93,23.94,23.91,23.94,23500.0,20.7734,20.7821,20.756,20.7821,23500.0
2007-05-14 13:00:00,23.93,23.93,23.91,23.91,16400.0,20.7734,20.7734,20.756,20.756,16400.0
2007-05-14 13:05:00,23.92,23.96,23.9,23.94,41400.0,20.7647,20.7994,20.7473,20.7821,41400.0
2007-05-14 13:10:00,23.95,23.97,23.93,23.94,108800.0,20.7908,20.8081,20.7734,20.7821,108800.0
2007-05-14 13:15:00,23.93,23.96,23.93,23.95,18800.0,20.7734,20.7994,20.7734,20.7908,18800.0
2007-05-14 13:20:00,23.94,24.01,23.94,23.99,36600.0,20.7821,20.8428,20.7821,20.8255,36600.0
2007-05-14 13:25:00,23.99,24.0,23.98,23.98,13300.0,20.8255,20.8342,20.8168,20.8168,13300.0
2007-05-14 13:30:00,23.98,24.0,23.98,23.99,16000.0,20.8168,20.8342,20.8168,20.8255,16000.0
2007-05-14 13:35:00,23.99,24.0,23.93,23.97,27400.0,20.8255,20.8342,20.7734,20.8081,27400.0
2007-05-14 13:40:00,23.97,23.99,23.96,23.97,44500.0,20.8081,20.8255,20.7994,20.8081,44500.0
2007-05-14 13:45:00,23.97,23.97,23.95,23.96,15400.0,20.8081,20.8081,20.7908,20.7994,15400.0
2007-05-14 13:50:00,23.96,23.96,23.93,23.96,21900.0,20.7994,20.7994,20.7734,20.7994,21900.0
2007-05-14 13:55:00,23.95,23.95,23.93,23.94,25500.0,20.7908,20.7908,20.7734,20.7821,25500.0
2007-05-14 14:00:00,23.93,23.94,23.87,23.88,43700.0,20.7734,20.7821,20.7213,20.73,43700.0
2007-05-14 14:05:00,23.89,23.89,23.86,23.88,28500.0,20.7387,20.7387,20.7126,20.73,28500.0
2007-05-14 14:10:00,23.88,23.9,23.87,23.88,27200.0,20.73,20.7473,20.7213,20.73,27200.0
2007-05-14 14:15:00,23.87,23.9,23.87,23.9,43700.0,20.7213,20.7473,20.7213,20.7473,43700.0
2007-05-14 14:20:00,23.89,23.92,23.88,23.89,12400.0,20.7387,20.7647,20.73,20.7387,12400.0
2007-05-14 14:25:00,23.89,23.93,23.86,23.93,49400.0,20.7387,20.7734,20.7126,20.7734,49400.0
2007-05-14 14:30:00,23.93,23.93,23.9,23.9,33500.0,20.7734,20.7734,20.7473,20.7473,33500.0
2007-05-14 14:35:00,23.9,23.93,23.88,23.9,75700.0,20.7473,20.7734,20.73,20.7473,75700.0
2007-05-14 14:40:00,23.88,23.92,23.86,23.89,75500.0,20.73,20.7647,20.7126,20.7387,75500.0
2007-05-14 14:45:00,23.88,23.9,23.87,23.87,27500.0,20.73,20.7473,20.7213,20.7213,27500.0
2007-05-14 14:50:00,23.87,23.92,23.85,23.85,70400.0,20.7213,20.7647,20.7039,20.7039,70400.0
2007-05-14 14:55:00,23.85,23.9,23.85,23.85,112800.0,20.7039,20.7473,20.7039,20.7039,112800.0
2007-05-14 15:00:00,23.85,23.89,23.84,23.88,42900.0,20.7039,20.7387,20.6953,20.73,42900.0
2007-05-14 15:05:00,23.88,23.89,23.83,23.84,60300.0,20.73,20.7387,20.6866,20.6953,60300.0
2007-05-14 15:10:00,23.85,23.86,23.83,23.85,30000.0,20.7039,20.7126,20.6866,20.7039,30000.0
2007-05-14 15:15:00,23.85,23.9,23.84,23.89,51800.0,20.7039,20.7473,20.6953,20.7387,51800.0
2007-05-14 15:20:00,23.9,23.9,23.8,23.82,38700.0,20.7473,20.7473,20.6605,20.6779,38700.0
2007-05-14 15:25:00,23.82,23.85,23.82,23.83,23500.0,20.6779,20.7039,20.6779,20.6866,23500.0
2007-05-14 15:30:00,23.83,23.85,23.79,23.82,50100.0,20.6866,20.7039,20.6519,20.6779,50100.0
2007-05-14 15:35:00,23.82,23.88,23.81,23.88,104300.0,20.6779,20.73,20.6692,20.73,104300.0
2007-05-14 15:40:00,23.88,23.89,23.83,23.88,61500.0,20.73,20.7387,20.6866,20.73,61500.0
2007-05-14 15:45:00,23.89,23.9,23.86,23.86,47700.0,20.7387,20.7473,20.7126,20.7126,47700.0
2007-05-14 15:50:00,23.87,23.88,23.81,23.81,43000.0,20.7213,20.73,20.6692,20.6692,43000.0
2007-05-14 15:55:00,23.81,23.91,23.81,23.87,88400.0,20.6692,20.756,20.6692,20.7213,88400.0
2007-05-15 09:30:00,23.88,23.88,23.71,23.76,30200.0,20.73,20.73,20.5824,20.6258,30200.0
2007-05-15 09:35:00,23.76,23.8,23.61,23.76,32100.0,20.6258,20.6605,20.4956,20.6258,32100.0
2007-05-15 09:40:00,23.76,23.77,23.71,23.77,57500.0,20.6258,20.6345,20.5824,20.6345,57500.0
2007-05-15 09:45:00,23.77,23.95,23.75,23.89,74300.0,20.6345,20.7908,20.6171,20.7387,74300.0
2007-05-15 09:50:00,23.91,23.91,23.8,23.85,64700.0,20.756,20.756,20.6605,20.7039,64700.0
2007-05-15 09:55:00,23.81,23.87,23.8,23.87,11500.0,20.6692,20.7213,20.6605,20.7213,11500.0
2007-05-15 10:00:00,23.89,23.89,23.79,23.8,24800.0,20.7387,20.7387,20.6519,20.6605,24800.0
2007-05-15 10:05:00,23.81,23.89,23.77,23.77,46100.0,20.6692,20.7387,20.6345,20.6345,46100.0
2007-05-15 10:10:00,23.79,23.85,23.77,23.78,7700.0,20.6519,20.7039,20.6345,20.6432,7700.0
2007-05-15 10:15:00,23.78,23.88,23.78,23.87,25000.0,20.6432,20.73,20.6432,20.7213,25000.0
2007-05-15 10:20:00,23.87,23.9,23.86,23.89,15400.0,20.7213,20.7473,20.7126,20.7387,15400.0
2007-05-15 10:25:00,23.88,23.9,23.86,23.86,7900.0,20.73,20.7473,20.7126,20.7126,7900.0
2007-05-15 10:30:00,23.86,23.9,23.85,23.85,14800.0,20.7126,20.7473,20.7039,20.7039,14800.0
2007-05-15 10:35:00,23.86,23.86,23.78,23.79,26300.0,20.7126,20.7126,20.6432,20.6519,26300.0
2007-05-15 10:40:00,23.79,23.81,23.78,23.81,14100.0,20.6519,20.6692,20.6432,20.6692,14100.0
2007-05-15 10:45:00,23.81,23.85,23.79,23.85,27300.0,20.6692,20.7039,20.6519,20.7039,27300.0
2007-05-15 10:50:00,23.84,23.9,23.84,23.85,39300.0,20.6953,20.7473,20.6953,20.7039,39300.0
2007-05-15 10:55:00,23.85,23.89,23.83,23.87,24900.0,20.7039,20.7387,20.6866,20.7213,24900.0
2007-05-15 11:00:00,23.86,23.95,23.84,23.95,70100.0,20.7126,20.7908,20.6953,20.7908,70100.0
2007-05-15 11:05:00,23.94,23.94,23.9,23.91,21700.0,20.7821,20.7821,20.7473,20.756,21700.0
2007-05-15 11:10:00,23.9,23.93,23.86,23.92,40700.0,20.7473,20.7734,20.7126,20.7647,40700.0
2007-05-15 11:15:00,23.93,23.99,23.92,23.99,26300.0,20.7734,20.8255,20.7647,20.8255,26300.0
2007-05-15 11:20:00,24.0,24.04,23.99,24.03,18000.0,20.8342,20.8689,20.8255,20.8602,18000.0
2007-05-15 11:25:00,24.03,24.05,24.0,24.04,28400.0,20.8602,20.8776,20.8342,20.8689,28400.0
2007-05-15 11:30:00,24.05,24.05,24.0,24.0,18200.0,20.8776,20.8776,20.8342,20.8342,18200.0
2007-05-15 11:35:00,24.0,24.01,23.91,23.97,50900.0,20.8342,20.8428,20.756,20.8081,50900.0
2007-05-15 11:40:00,23.98,24.04,23.97,24.02,24000.0,20.8168,20.8689,20.8081,20.8515,24000.0
2007-05-15 11:45:00,24.02,24.04,23.99,24.02,16100.0,20.8515,20.8689,20.8255,20.8515,16100.0
2007-05-15 11:50:00,24.02,24.02,23.96,23.97,15500.0,20.8515,20.8515,20.7994,20.8081,15500.0
2007-05-15 11:55:00,23.96,24.0,23.95,23.99,10100.0,20.7994,20.8342,20.7908,20.8255,10100.0
2007-05-15 12:00:00,23.98,24.0,23.97,23.98,9100.0,20.8168,20.8342,20.8081,20.8168,9100.0
2007-05-15 12:05:00,23.98,23.98,23.95,23.96,9000.0,20.8168,20.8168,20.7908,20.7994,9000.0
2007-05-15 12:10:00,23.96,23.98,23.94,23.94,35500.0,20.7994,20.8168,20.7821,20.7821,35500.0
2007-05-15 12:15:00,23.94,24.0,23.94,23.96,44900.0,20.7821,20.8342,20.7821,20.7994,44900.0
2007-05-15 12:20:00,23.96,23.96,23.88,23.89,24300.0,20.7994,20.7994,20.73,20.7387,24300.0
2007-05-15 12:25:00,23.9,23.91,23.88,23.88,13800.0,20.7473,20.756,20.73,20.73,13800.0
2007-05-15 12:30:00,23.88,23.89,23.83,23.84,12700.0,20.73,20.7387,20.6866,20.6953,12700.0
2007-05-15 12:35:00,23.85,23.86,23.84,23.86,24200.0,20.7039,20.7126,20.6953,20.7126,24200.0
2007-05-15 12:40:00,23.87,23.88,23.86,23.86,10800.0,20.7213,20.73,20.7126,20.7126,10800.0
2007-05-15 12:45:00,23.86,23.86,23.81,23.83,49200.0,20.7126,20.7126,20.6692,20.6866,49200.0
2007-05-15 12:50:00,23.83,23.84,23.81,23.83,49900.0,20.6866,20.6953,20.6692,20.6866,49900.0
2007-05-15 12:55:00,23.83,23.86,23.83,23.85,30300.0,20.6866,20.7126,20.6866,20.7039,30300.0
2007-05-15 13:00:00,23.85,23.87,23.84,23.85,22300.0,20.7039,20.7213,20.6953,20.7039,22300.0
2007-05-15 13:05:00,23.84,23.85,23.83,23.85,12300.0,20.6953,20.7039,20.6866,20.7039,12300.0
2007-05-15 13:10:00,23.85,23.86,23.85,23.85,8000.0,20.7039,20.7126,20.7039,20.7039,8000.0
2007-05-15 13:15:00,23.85,23.86,23.85,23.85,5100.0,20.7039,20.7126,20.7039,20.7039,5100.0
2007-05-15 13:20:00,23.86,23.89,23.86,23.87,21100.0,20.7126,20.7387,20.7126,20.7213,21100.0
2007-05-15 13:25:00,23.87,23.9,23.86,23.9,11900.0,20.7213,20.7473,20.7126,20.7473,11900.0
2007-05-15 13:30:00,23.9,23.9,23.86,23.87,7100.0,20.7473,20.7473,20.7126,20.7213,7100.0
2007-05-15 13:35:00,23.87,23.88,23.87,23.87,5700.0,20.7213,20.73,20.7213,20.7213,5700.0
2007-05-15 13:40:00,23.87,23.87,23.82,23.82,18800.0,20.7213,20.7213,20.6779,20.6779,18800.0
2007-05-15 13:45:00,23.82,23.86,23.81,23.85,48500.0,20.6779,20.7126,20.6692,20.7039,48500.0
2007-05-15 13:50:00,23.85,23.86,23.84,23.84,17100.0,20.7039,20.7126,20.6953,20.6953,17100.0
2007-05-15 13:55:00,23.84,23.86,23.83,23.84,17100.0,20.6953,20.7126,20.6866,20.6953,17100.0
2007-05-15 14:00:00,23.84,23.86,23.84,23.85,22200.0,20.6953,20.7126,20.6953,20.7039,22200.0
2007-05-15 14:05:00,23.85,23.89,23.85,23.88,12300.0,20.7039,20.7387,20.7039,20.73,12300.0
2007-05-15 14:10:00,23.89,23.89,23.85,23.87,33100.0,20.7387,20.7387,20.7039,20.7213,33100.0
2007-05-15 14:15:00,23.88,23.88,23.84,23.85,20800.0,20.73,20.73,20.6953,20.7039,20800.0
2007-05-15 14:20:00,23.85,23.87,23.85,23.86,19300.0,20.7039,20.7213,20.7039,20.7126,19300.0
2007-05-15 14:25:00,23.86,23.87,23.85,23.86,7600.0,20.7126,20.7213,20.7039,20.7126,7600.0
2007-05-15 14:30:00,23.85,23.88,23.85,23.88,32400.0,20.7039,20.73,20.7039,20.73,32400.0
2007-05-15 14:35:00,23.87,23.9,23.85,23.86,32900.0,20.7213,20.7473,20.7039,20.7126,32900.0
2007-05-15 14:40:00,23.86,23.88,23.85,23.85,29600.0,20.7126,20.73,20.7039,20.7039,29600.0
2007-05-15 14:45:00,23.86,23.9,23.8,23.89,84300.0,20.7126,20.7473,20.6605,20.7387,84300.0
2007-05-15 14:50:00,23.88,23.94,23.88,23.93,33200.0,20.73,20.7821,20.73,20.7734,33200.0
2007-05-15 14:55:00,23.93,23.93,23.86,23.87,35900.0,20.7734,20.7734,20.7126,20.7213,35900.0
2007-05-15 15:00:00,23.87,23.87,23.84,23.84,16000.0,20.7213,20.7213,20.6953,20.6953,16000.0
2007-05-15 15:05:00,23.85,23.9,23.85,23.85,47000.0,20.7039,20.7473,20.7039,20.7039,47000.0
2007-05-15 15:10:00,23.86,23.87,23.83,23.85,26300.0,20.7126,20.7213,20.6866,20.7039,26300.0
2007-05-15 15:15:00,23.85,23.9,23.8,23.83,50000.0,20.7039,20.7473,20.6605,20.6866,50000.0
2007-05-15 15:20:00,23.83,23.84,23.8,23.8,21500.0,20.6866,20.6953,20.6605,20.6605,21500.0
2007-05-15 15:25:00,23.8,23.81,23.79,23.8,23900.0,20.6605,20.6692,20.6519,20.6605,23900.0
2007-05-15 15:30:00,23.8,23.83,23.8,23.82,22600.0,20.6605,20.6866,20.6605,20.6779,22600.0
2007-05-15 15:35:00,23.82,23.83,23.8,23.82,26900.0,20.6779,20.6866,20.6605,20.6779,26900.0
2007-05-15 15:40:00,23.82,23.84,23.8,23.81,60800.0,20.6779,20.6953,20.6605,20.6692,60800.0
2007-05-15 15:45:00,23.8,23.82,23.79,23.81,48900.0,20.6605,20.6779,20.6519,20.6692,48900.0
2007-05-15 15:50:00,23.81,23.82,23.73,23.79,102900.0,20.6692,20.6779,20.5998,20.6519,102900.0
2007-05-15 15:55:00,23.78,23.87,23.78,23.85,115300.0,20.6432,20.7213,20.6432,20.7039,115300.0
2007-05-16 09:30:00,23.79,23.79,23.51,23.61,150100.0,20.6519,20.6519,20.4088,20.4956,150100.0
2007-05-16 09:35:00,23.6,23.8,23.6,23.78,24600.0,20.4869,20.6605,20.4869,20.6432,24600.0
2007-05-16 09:40:00,23.8,23.84,23.51,23.58,56100.0,20.6605,20.6953,20.4088,20.4696,56100.0
2007-05-16 09:45:00,23.6,23.71,23.6,23.71,32500.0,20.4869,20.5824,20.4869,20.5824,32500.0
2007-05-16 09:50:00,23.69,23.84,23.69,23.83,18500.0,20.565,20.6953,20.565,20.6866,18500.0
2007-05-16 09:55:00,23.83,23.83,23.75,23.78,14700.0,20.6866,20.6866,20.6171,20.6432,14700.0
2007-05-16 10:00:00,23.78,23.83,23.77,23.83,14500.0,20.6432,20.6866,20.6345,20.6866,14500.0
2007-05-16 10:05:00,23.82,23.84,23.8,23.82,13500.0,20.6779,20.6953,20.6605,20.6779,13500.0
2007-05-16 10:10:00,23.81,23.84,23.81,23.83,15500.0,20.6692,20.6953,20.6692,20.6866,15500.0
2007-05-16 10:15:00,23.83,23.84,23.81,23.81,7800.0,20.6866,20.6953,20.6692,20.6692,7800.0
2007-05-16 10:20:00,23.82,23.82,23.81,23.81,4500.0,20.6779,20.6779,20.6692,20.6692,4500.0
2007-05-16 10:25:00,23.81,23.81,23.78,23.8,16400.0,20.6692,20.6692,20.6432,20.6605,16400.0
2007-05-16 10:30:00,23.8,23.83,23.78,23.82,11900.0,20.6605,20.6866,20.6432,20.6779,11900.0
2007-05-16 10:35:00,23.82,23.82,23.79,23.82,12200.0,20.6779,20.6779,20.6519,20.6779,12200.0
2007-05-16 10:40:00,23.82,23.83,23.77,23.8,42100.0,20.6779,20.6866,20.6345,20.6605,42100.0
2007-05-16 10:45:00,23.8,23.81,23.75,23.8,50600.0,20.6605,20.6692,20.6171,20.6605,50600.0
2007-05-16 10:50:00,23.8,23.82,23.8,23.81,34700.0,20.6605,20.6779,20.6605,20.6692,34700.0
2007-05-16 10:55:00,23.81,23.82,23.8,23.8,5800.0,20.6692,20.6779,20.6605,20.6605,5800.0
2007-05-16 11:00:00,23.8,23.81,23.78,23.8,17300.0,20.6605,20.6692,20.6432,20.6605,17300.0
2007-05-16 11:05:00,23.8,23.81,23.76,23.8,27100.0,20.6605,20.6692,20.6258,20.6605,27100.0
2007-05-16 11:10:00,23.79,23.8,23.78,23.79,8000.0,20.6519,20.6605,20.6432,20.6519,8000.0
2007-05-16 11:15:00,23.79,23.83,23.79,23.82,8300.0,20.6519,20.6866,20.6519,20.6779,8300.0
2007-05-16 11:20:00,23.83,23.85,23.79,23.79,90100.0,20.6866,20.7039,20.6519,20.6519,90100.0
2007-05-16 11:25:00,23.8,23.83,23.79,23.83,99600.0,20.6605,20.6866,20.6519,20.6866,99600.0
2007-05-16 11:30:00,23.83,23.85,23.82,23.84,14000.0,20.6866,20.7039,20.6779,20.6953,14000.0
2007-05-16 11:35:00,23.84,23.86,23.83,23.85,92100.0,20.6953,20.7126,20.6866,20.7039,92100.0
2007-05-16 11:40:00,23.86,23.86,23.85,23.85,9200.0,20.7126,20.7126,20.7039,20.7039,9200.0
2007-05-16 11:45:00,23.85,23.86,23.85,23.85,1000.0,20.7039,20.7126,20.7039,20.7039,1000.0
2007-05-16 11:50:00,23.85,23.86,23.85,23.85,4700.0,20.7039,20.7126,20.7039,20.7039,4700.0
2007-05-16 11:55:00,23.86,23.86,23.84,23.86,8600.0,20.7126,20.7126,20.6953,20.7126,8600.0
2007-05-16 12:00:00,23.86,23.87,23.85,23.85,7000.0,20.7126,20.7213,20.7039,20.7039,7000.0
2007-05-16 12:05:00,23.86,23.86,23.84,23.85,9100.0,20.7126,20.7126,20.6953,20.7039,9100.0
2007-05-16 12:10:00,23.86,23.87,23.85,23.87,5700.0,20.7126,20.7213,20.7039,20.7213,5700.0
2007-05-16 12:15:00,23.86,23.87,23.81,23.87,14500.0,20.7126,20.7213,20.6692,20.7213,14500.0
2007-05-16 12:20:00,23.87,23.87,23.86,23.87,3600.0,20.7213,20.7213,20.7126,20.7213,3600.0
2007-05-16 12:25:00,23.86,23.87,23.85,23.86,12400.0,20.7126,20.7213,20.7039,20.7126,12400.0
2007-05-16 12:30:00,23.86,23.88,23.85,23.87,11300.0,20.7126,20.73,20.7039,20.7213,11300.0
2007-05-16 12:35:00,23.88,23.89,23.87,23.87,6000.0,20.73,20.7387,20.7213,20.7213,6000.0
2007-05-16 12:40:00,23.87,23.89,23.86,23.87,8900.0,20.7213,20.7387,20.7126,20.7213,8900.0
2007-05-16 12:45:00,23.88,23.9,23.88,23.9,5900.0,20.73,20.7473,20.73,20.7473,5900.0
2007-05-16 12:50:00,23.89,23.92,23.89,23.91,12200.0,20.7387,20.7647,20.7387,20.756,12200.0
2007-05-16 12:55:00,23.91,23.92,23.9,23.91,5600.0,20.756,20.7647,20.7473,20.756,5600.0
2007-05-16 13:00:00,23.91,23.94,23.91,23.93,13700.0,20.756,20.7821,20.756,20.7734,13700.0
2007-05-16 13:05:00,23.93,23.96,23.93,23.95,9300.0,20.7734,20.7994,20.7734,20.7908,9300.0
2007-05-16 13:10:00,23.95,23.96,23.94,23.94,9700.0,20.7908,20.7994,20.7821,20.7821,9700.0
2007-05-16 13:15:00,23.94,23.98,23.94,23.96,7000.0,20.7821,20.8168,20.7821,20.7994,7000.0
2007-05-16 13:20:00,23.97,24.0,23.97,23.98,16100.0,20.8081,20.8342,20.8081,20.8168,16100.0
2007-05-16 13:25:00,23.98,23.99,23.98,23.98,6000.0,20.8168,20.8255,20.8168,20.8168,6000.0
2007-05-16 13:30:00,23.98,24.01,23.98,24.0,78000.0,20.8168,20.8428,20.8168,20.8342,78000.0
2007-05-16 13:35:00,24.0,24.03,24.0,24.02,8100.0,20.8342,20.8602,20.8342,20.8515,8100.0
2007-05-16 13:40:00,24.02,24.02,24.01,24.02,6900.0,20.8515,20.8515,20.8428,20.8515,6900.0
2007-05-16 13:45:00,24.03,24.05,24.01,24.01,21000.0,20.8602,20.8776,20.8428,20.8428,21000.0
2007-05-16 13:50:00,24.01,24.02,23.99,24.02,16500.0,20.8428,20.8515,20.8255,20.8515,16500.0
2007-05-16 13:55:00,24.02,24.02,24.01,24.02,7700.0,20.8515,20.8515,20.8428,20.8515,7700.0
2007-05-16 14:00:00,24.01,24.02,24.01,24.02,6100.0,20.8428,20.8515,20.8428,20.8515,6100.0
2007-05-16 14:05:00,24.01,24.04,24.01,24.04,18500.0,20.8428,20.8689,20.8428,20.8689,18500.0
2007-05-16 14:10:00,24.05,24.06,24.03,24.03,11400.0,20.8776,20.8862,20.8602,20.8602,11400.0
2007-05-16 14:15:00,24.03,24.04,24.02,24.03,8700.0,20.8602,20.8689,20.8515,20.8602,8700.0
2007-05-16 14:20:00,24.02,24.02,24.01,24.01,11100.0,20.8515,20.8515,20.8428,20.8428,11100.0
2007-05-16 14:25:00,24.02,24.03,24.0,24.0,29100.0,20.8515,20.8602,20.8342,20.8342,29100.0
2007-05-16 14:30:00,24.0,24.02,23.96,23.96,45400.0,20.8342,20.8515,20.7994,20.7994,45400.0
2007-05-16 14:35:00,23.96,24.01,23.92,23.96,70500.0,20.7994,20.8428,20.7647,20.7994,70500.0
2007-05-16 14:40:00,23.95,24.01,23.94,24.01,15200.0,20.7908,20.8428,20.7821,20.8428,15200.0
2007-05-16 14:45:00,24.0,24.01,23.99,24.0,7900.0,20.8342,20.8428,20.8255,20.8342,7900.0
2007-05-16 14:50:00,23.99,24.0,23.98,23.99,9100.0,20.8255,20.8342,20.8168,20.8255,9100.0
2007-05-16 14:55:00,24.0,24.0,23.99,23.99,2900.0,20.8342,20.8342,20.8255,20.8255,2900.0
2007-05-16 15:00:00,23.99,24.01,23.99,24.01,8000.0,20.8255,20.8428,20.8255,20.8428,8000.0
2007-05-16 15:05:00,24.0,24.01,23.98,24.0,24600.0,20.8342,20.8428,20.8168,20.8342,24600.0
2007-05-16 15:10:00,24.0,24.01,23.99,24.0,36800.0,20.8342,20.8428,20.8255,20.8342,36800.0
2007-05-16 15:15:00,24.0,24.01,23.97,23.99,20600.0,20.8342,20.8428,20.8081,20.8255,20600.0
2007-05-16 15:20:00,23.99,23.99,23.97,23.99,7800.0,20.8255,20.8255,20.8081,20.8255,7800.0
2007-05-16 15:25:00,23.99,24.01,23.98,23.98,14000.0,20.8255,20.8428,20.8168,20.8168,14000.0
2007-05-16 15:30:00,23.97,24.01,23.97,24.01,10500.0,20.8081,20.8428,20.8081,20.8428,10500.0
2007-05-16 15:35:00,24.01,24.02,23.98,23.99,13100.0,20.8428,20.8515,20.8168,20.8255,13100.0
2007-05-16 15:40:00,23.99,24.0,23.98,24.0,15900.0,20.8255,20.8342,20.8168,20.8342,15900.0
2007-05-16 15:45:00,24.0,24.0,23.97,24.0,19500.0,20.8342,20.8342,20.8081,20.8342,19500.0
2007-05-16 15:50:00,23.99,24.02,23.99,24.01,33000.0,20.8255,20.8515,20.8255,20.8428,33000.0
2007-05-16 15:55:00,24.0,24.02,24.0,24.01,31100.0,20.8342,20.8515,20.8342,20.8428,31100.0
2007-05-17 09:30:00,24.09,24.09,23.9,23.94,39100.0,20.9123,20.9123,20.7473,20.7821,39100.0
2007-05-17 09:35:00,23.96,23.98,23.92,23.97,29900.0,20.7994,20.8168,20.7647,20.8081,29900.0
2007-05-17 09:40:00,23.96,24.05,23.95,24.03,19700.0,20.7994,20.8776,20.7908,20.8602,19700.0
2007-05-17 09:45:00,24.04,24.13,24.04,24.13,28200.0,20.8689,20.947,20.8689,20.947,28200.0
2007-05-17 09:50:00,24.13,24.18,24.12,24.16,30200.0,20.947,20.9904,20.9383,20.9731,30200.0
2007-05-17 09:55:00,24.17,24.18,24.13,24.15,18500.0,20.9817,20.9904,20.947,20.9644,18500.0
2007-05-17 10:00:00,24.14,24.16,24.13,24.15,15200.0,20.9557,20.9731,20.947,20.9644,15200.0
2007-05-17 10:05:00,24.14,24.17,24.14,24.16,19400.0,20.9557,20.9817,20.9557,20.9731,19400.0
2007-05-17 10:10:00,24.16,24.19,24.15,24.18,18400.0,20.9731,20.9991,20.9644,20.9904,18400.0
2007-05-17 10:15:00,24.18,24.18,24.13,24.13,20100.0,20.9904,20.9904,20.947,20.947,20100.0
2007-05-17 10:20:00,24.13,24.15,24.12,24.15,8100.0,20.947,20.9644,20.9383,20.9644,8100.0
2007-05-17 10:25:00,24.14,24.16,24.14,24.15,21300.0,20.9557,20.9731,20.9557,20.9644,21300.0
2007-05-17 10:30:00,24.15,24.16,24.13,24.13,20100.0,20.9644,20.9731,20.947,20.947,20100.0
2007-05-17 10:35:00,24.13,24.13,24.09,24.09,17200.0,20.947,20.947,20.9123,20.9123,17200.0
2007-05-17 10:40:00,24.1,24.11,24.09,24.09,8200.0,20.921,20.9296,20.9123,20.9123,8200.0
2007-05-17 10:45:00,24.11,24.14,24.11,24.14,12100.0,20.9296,20.9557,20.9296,20.9557,12100.0
2007-05-17 10:50:00,24.14,24.17,24.14,24.16,17000.0,20.9557,20.9817,20.9557,20.9731,17000.0
2007-05-17 10:55:00,24.17,24.22,24.16,24.22,15200.0,20.9817,21.0251,20.9731,21.0251,15200.0
2007-05-17 11:00:00,24.23,24.24,24.22,24.22,13300.0,21.0338,21.0425,21.0251,21.0251,13300.0
2007-05-17 11:05:00,24.22,24.23,24.21,24.21,15400.0,21.0251,21.0338,21.0165,21.0165,15400.0
2007-05-17 11:10:00,24.22,24.25,24.22,24.25,11400.0,21.0251,21.0512,21.0251,21.0512,11400.0
2007-05-17 11:15:00,24.25,24.25,24.24,24.25,9100.0,21.0512,21.0512,21.0425,21.0512,9100.0
2007-05-17 11:20:00,24.24,24.25,24.24,24.25,12700.0,21.0425,21.0512,21.0425,21.0512,12700.0
2007-05-17 11:25:00,24.24,24.25,24.24,24.24,14300.0,21.0425,21.0512,21.0425,21.0425,14300.0
2007-05-17 11:30:00,24.24,24.25,24.24,24.25,11800.0,21.0425,21.0512,21.0425,21.0512,11800.0
2007-05-17 11:35:00,24.25,24.25,24.24,24.24,14000.0,21.0512,21.0512,21.0425,21.0425,14000.0
2007-05-17 11:40:00,24.24,24.25,24.24,24.24,13200.0,21.0425,21.0512,21.0425,21.0425,13200.0
2007-05-17 11:45:00,24.24,24.29,24.24,24.29,11300.0,21.0425,21.0859,21.0425,21.0859,11300.0
2007-05-17 11:50:00,24.29,24.29,24.28,24.28,15700.0,21.0859,21.0859,21.0772,21.0772,15700.0
2007-05-17 11:55:00,24.28,24.29,24.28,24.29,15700.0,21.0772,21.0859,21.0772,21.0859,15700.0
2007-05-17 12:00:00,24.29,24.3,24.28,24.3,7600.0,21.0859,21.0946,21.0772,21.0946,7600.0
2007-05-17 12:05:00,24.29,24.3,24.29,24.29,19900.0,21.0859,21.0946,21.0859,21.0859,19900.0
2007-05-17 12:10:00,24.3,24.31,24.29,24.3,6700.0,21.0946,21.1033,21.0859,21.0946,6700.0
2007-05-17 12:15:00,24.3,24.31,24.3,24.31,12200.0,21.0946,21.1033,21.0946,21.1033,12200.0
2007-05-17 12:20:00,24.3,24.31,24.3,24.31,12400.0,21.0946,21.1033,21.0946,21.1033,12400.0
2007-05-17 12:25:00,24.31,24.34,24.31,24.33,10800.0,21.1033,21.1293,21.1033,21.1206,10800.0
2007-05-17 12:30:00,24.33,24.36,24.33,24.34,42600.0,21.1206,21.1467,21.1206,21.1293,42600.0
2007-05-17 12:35:00,24.34,24.34,24.28,24.29,20700.0,21.1293,21.1293,21.0772,21.0859,20700.0
2007-05-17 12:40:00,24.3,24.32,24.28,24.28,16300.0,21.0946,21.1119,21.0772,21.0772,16300.0
2007-05-17 12:45:00,24.28,24.28,24.24,24.25,26600.0,21.0772,21.0772,21.0425,21.0512,26600.0
2007-05-17 12:50:00,24.25,24.26,24.24,24.25,15800.0,21.0512,21.0599,21.0425,21.0512,15800.0
2007-05-17 12:55:00,24.24,24.25,24.24,24.24,11000.0,21.0425,21.0512,21.0425,21.0425,11000.0
2007-05-17 13:00:00,24.25,24.27,24.24,24.27,13700.0,21.0512,21.0685,21.0425,21.0685,13700.0
2007-05-17 13:05:00,24.27,24.28,24.27,24.27,14300.0,21.0685,21.0772,21.0685,21.0685,14300.0
2007-05-17 13:10:00,24.28,24.29,24.25,24.26,16100.0,21.0772,21.0859,21.0512,21.0599,16100.0
2007-05-17 13:15:00,24.25,24.26,24.24,24.26,14000.0,21.0512,21.0599,21.0425,21.0599,14000.0
2007-05-17 13:20:00,24.27,24.27,24.24,24.25,13900.0,21.0685,21.0685,21.0425,21.0512,13900.0
2007-05-17 13:25:00,24.25,24.26,24.23,24.24,13600.0,21.0512,21.0599,21.0338,21.0425,13600.0
2007-05-17 13:30:00,24.24,24.26,24.23,24.25,31100.0,21.0425,21.0599,21.0338,21.0512,31100.0
2007-05-17 13:35:00,24.26,24.26,24.24,24.25,23500.0,21.0599,21.0599,21.0425,21.0512,23500.0
2007-05-17 13:40:00,24.24,24.26,24.23,24.25,38900.0,21.0425,21.0599,21.0338,21.0512,38900.0
2007-05-17 13:45:00,24.25,24.31,24.25,24.31,28300.0,21.0512,21.1033,21.0512,21.1033,28300.0
2007-05-17 13:50:00,24.3,24.31,24.28,24.3,27300.0,21.0946,21.1033,21.0772,21.0946,27300.0
2007-05-17 13:55:00,24.31,24.4,24.3,24.38,36400.0,21.1033,21.1814,21.0946,21.164,36400.0
2007-05-17 14:00:00,24.38,24.38,24.31,24.37,21800.0,21.164,21.164,21.1033,21.1554,21800.0
2007-05-17 14:05:00,24.38,24.38,24.31,24.35,31300.0,21.164,21.164,21.1033,21.138,31300.0
2007-05-17 14:10:00,24.35,24.36,24.34,24.35,9200.0,21.138,21.1467,21.1293,21.138,9200.0
2007-05-17 14:15:00,24.36,24.41,24.36,24.41,21300.0,21.1467,21.1901,21.1467,21.1901,21300.0
2007-05-17 14:20:00,24.4,24.45,24.39,24.43,26700.0,21.1814,21.2248,21.1727,21.2074,26700.0
2007-05-17 14:25:00,24.44,24.48,24.43,24.48,70800.0,21.2161,21.2508,21.2074,21.2508,70800.0
2007-05-17 14:30:00,24.48,24.48,24.35,24.36,35700.0,21.2508,21.2508,21.138,21.1467,35700.0
2007-05-17 14:35:00,24.36,24.4,24.36,24.4,14100.0,21.1467,21.1814,21.1467,21.1814,14100.0
2007-05-17 14:40:00,24.4,24.44,24.39,24.44,15500.0,21.1814,21.2161,21.1727,21.2161,15500.0
2007-05-17 14:45:00,24.44,24.45,24.41,24.41,16600.0,21.2161,21.2248,21.1901,21.1901,16600.0
2007-05-17 14:50:00,24.42,24.45,24.41,24.44,30400.0,21.1988,21.2248,21.1901,21.2161,30400.0
2007-05-17 14:55:00,24.44,24.44,24.42,24.44,6400.0,21.2161,21.2161,21.1988,21.2161,6400.0
2007-05-17 15:00:00,24.44,24.46,24.4,24.45,39100.0,21.2161,21.2335,21.1814,21.2248,39100.0
2007-05-17 15:05:00,24.46,24.48,24.42,24.43,36500.0,21.2335,21.2508,21.1988,21.2074,36500.0
2007-05-17 15:10:00,24.43,24.45,24.42,24.44,20600.0,21.2074,21.2248,21.1988,21.2161,20600.0
2007-05-17 15:15:00,24.45,24.45,24.43,24.45,13200.0,21.2248,21.2248,21.2074,21.2248,13200.0
2007-05-17 15:20:00,24.45,24.45,24.37,24.37,27000.0,21.2248,21.2248,21.1554,21.1554,27000.0
2007-05-17 15:25:00,24.37,24.38,24.36,24.36,19700.0,21.1554,21.164,21.1467,21.1467,19700.0
2007-05-17 15:30:00,24.36,24.37,24.35,24.35,22600.0,21.1467,21.1554,21.138,21.138,22600.0
2007-05-17 15:35:00,24.36,24.36,24.31,24.32,43300.0,21.1467,21.1467,21.1033,21.1119,43300.0
2007-05-17 15:40:00,24.32,24.33,24.29,24.29,20600.0,21.1119,21.1206,21.0859,21.0859,20600.0
2007-05-17 15:45:00,24.3,24.35,24.3,24.34,34800.0,21.0946,21.138,21.0946,21.1293,34800.0
2007-05-17 15:50:00,24.34,24.35,24.33,24.35,25200.0,21.1293,21.138,21.1206,21.138,25200.0
2007-05-17 15:55:00,24.35,24.35,24.31,24.31,42300.0,21.138,21.138,21.1033,21.1033,42300.0
2007-05-18 09:30:00,24.35,24.45,24.27,24.35,141300.0,21.138,21.2248,21.0685,21.138,141300.0
2007-05-18 09:35:00,24.32,24.4,24.28,24.31,49500.0,21.1119,21.1814,21.0772,21.1033,49500.0
2007-05-18 09:40:00,24.31,24.41,24.29,24.31,38100.0,21.1033,21.1901,21.0859,21.1033,38100.0
2007-05-18 09:45:00,24.31,24.36,24.3,24.3,22900.0,21.1033,21.1467,21.0946,21.0946,22900.0
2007-05-18 09:50:00,24.3,24.31,24.25,24.3,21300.0,21.0946,21.1033,21.0512,21.0946,21300.0
2007-05-18 09:55:00,24.3,24.3,24.21,24.25,31700.0,21.0946,21.0946,21.0165,21.0512,31700.0
2007-05-18 10:00:00,24.25,24.3,24.25,24.26,67300.0,21.0512,21.0946,21.0512,21.0599,67300.0
2007-05-18 10:05:00,24.25,24.25,24.22,24.22,7500.0,21.0512,21.0512,21.0251,21.0251,7500.0
2007-05-18 10:10:00,24.23,24.26,24.22,24.26,19200.0,21.0338,21.0599,21.0251,21.0599,19200.0
2007-05-18 10:15:00,24.26,24.26,24.24,24.26,9100.0,21.0599,21.0599,21.0425,21.0599,9100.0
2007-05-18 10:20:00,24.25,24.27,24.24,24.24,10100.0,21.0512,21.0685,21.0425,21.0425,10100.0
2007-05-18 10:25:00,24.24,24.26,24.22,24.26,39400.0,21.0425,21.0599,21.0251,21.0599,39400.0
2007-05-18 10:30:00,24.25,24.26,24.22,24.23,58300.0,21.0512,21.0599,21.0251,21.0338,58300.0
2007-05-18 10:35:00,24.23,24.24,24.21,24.22,37900.0,21.0338,21.0425,21.0165,21.0251,37900.0
2007-05-18 10:40:00,24.22,24.24,24.2,24.22,45500.0,21.0251,21.0425,21.0078,21.0251,45500.0
2007-05-18 10:45:00,24.22,24.24,24.21,24.21,12300.0,21.0251,21.0425,21.0165,21.0165,12300.0
2007-05-18 10:50:00,24.22,24.23,24.2,24.21,35400.0,21.0251,21.0338,21.0078,21.0165,35400.0
2007-05-18 10:55:00,24.22,24.24,24.21,24.24,9100.0,21.0251,21.0425,21.0165,21.0425,9100.0
2007-05-18 11:00:00,24.23,24.26,24.23,24.25,22300.0,21.0338,21.0599,21.0338,21.0512,22300.0
2007-05-18 11:05:00,24.25,24.27,24.23,24.27,32100.0,21.0512,21.0685,21.0338,21.0685,32100.0
2007-05-18 11:10:00,24.27,24.28,24.27,24.28,6100.0,21.0685,21.0772,21.0685,21.0772,6100.0
2007-05-18 11:15:00,24.27,24.28,24.26,24.28,158700.0,21.0685,21.0772,21.0599,21.0772,158700.0
2007-05-18 11:20:00,24.27,24.3,24.27,24.29,9100.0,21.0685,21.0946,21.0685,21.0859,9100.0
2007-05-18 11:25:00,24.29,24.35,24.29,24.35,19300.0,21.0859,21.138,21.0859,21.138,19300.0
2007-05-18 11:30:00,24.35,24.38,24.35,24.37,14600.0,21.138,21.164,21.138,21.1554,14600.0
2007-05-18 11:35:00,24.37,24.4,24.37,24.4,19900.0,21.1554,21.1814,21.1554,21.1814,19900.0
2007-05-18 11:40:00,24.4,24.44,24.38,24.38,12800.0,21.1814,21.2161,21.164,21.164,12800.0
2007-05-18 11:45:00,24.39,24.39,24.36,24.36,3300.0,21.1727,21.1727,21.1467,21.1467,3300.0
2007-05-18 11:50:00,24.36,24.37,24.35,24.35,5500.0,21.1467,21.1554,21.138,21.138,5500.0
2007-05-18 11:55:00,24.35,24.36,24.33,24.34,10300.0,21.138,21.1467,21.1206,21.1293,10300.0
2007-05-18 12:00:00,24.34,24.35,24.33,24.34,4600.0,21.1293,21.138,21.1206,21.1293,4600.0
2007-05-18 12:05:00,24.33,24.34,24.32,24.34,10500.0,21.1206,21.1293,21.1119,21.1293,10500.0
2007-05-18 12:10:00,24.34,24.34,24.29,24.29,13600.0,21.1293,21.1293,21.0859,21.0859,13600.0
2007-05-18 12:15:00,24.29,24.31,24.29,24.3,14200.0,21.0859,21.1033,21.0859,21.0946,14200.0
2007-05-18 12:20:00,24.31,24.32,24.3,24.32,10200.0,21.1033,21.1119,21.0946,21.1119,10200.0
2007-05-18 12:25:00,24.33,24.33,24.32,24.33,7100.0,21.1206,21.1206,21.1119,21.1206,7100.0
2007-05-18 12:30:00,24.32,24.33,24.3,24.3,16800.0,21.1119,21.1206,21.0946,21.0946,16800.0
2007-05-18 12:35:00,24.31,24.32,24.3,24.3,6400.0,21.1033,21.1119,21.0946,21.0946,6400.0
2007-05-18 12:40:00,24.31,24.35,24.31,24.33,15900.0,21.1033,21.138,21.1033,21.1206,15900.0
2007-05-18 12:45:00,24.33,24.34,24.32,24.32,5600.0,21.1206,21.1293,21.1119,21.1119,5600.0
2007-05-18 12:50:00,24.32,24.33,24.31,24.31,3700.0,21.1119,21.1206,21.1033,21.1033,3700.0
2007-05-18 12:55:00,24.32,24.32,24.31,24.31,5100.0,21.1119,21.1119,21.1033,21.1033,5100.0
2007-05-18 13:00:00,24.32,24.32,24.31,24.31,8700.0,21.1119,21.1119,21.1033,21.1033,8700.0
2007-05-18 13:05:00,24.31,24.32,24.3,24.31,5800.0,21.1033,21.1119,21.0946,21.1033,5800.0
2007-05-18 13:10:00,24.3,24.32,24.3,24.31,6300.0,21.0946,21.1119,21.0946,21.1033,6300.0
2007-05-18 13:15:00,24.32,24.32,24.31,24.31,11400.0,21.1119,21.1119,21.1033,21.1033,11400.0
2007-05-18 13:20:00,24.32,24.32,24.31,24.31,7000.0,21.1119,21.1119,21.1033,21.1033,7000.0
2007-05-18 13:25:00,24.31,24.32,24.31,24.31,3000.0,21.1033,21.1119,21.1033,21.1033,3000.0
2007-05-18 13:30:00,24.31,24.33,24.31,24.33,11100.0,21.1033,21.1206,21.1033,21.1206,11100.0
2007-05-18 13:35:00,24.33,24.33,24.32,24.33,7300.0,21.1206,21.1206,21.1119,21.1206,7300.0
2007-05-18 13:40:00,24.33,24.35,24.32,24.35,14500.0,21.1206,21.138,21.1119,21.138,14500.0
2007-05-18 13:45:00,24.35,24.35,24.34,24.34,9600.0,21.138,21.138,21.1293,21.1293,9600.0
2007-05-18 13:50:00,24.34,24.34,24.32,24.33,10800.0,21.1293,21.1293,21.1119,21.1206,10800.0
2007-05-18 13:55:00,24.33,24.33,24.3,24.3,70000.0,21.1206,21.1206,21.0946,21.0946,70000.0
2007-05-18 14:00:00,24.3,24.31,24.29,24.3,18200.0,21.0946,21.1033,21.0859,21.0946,18200.0
2007-05-18 14:05:00,24.3,24.32,24.29,24.31,72100.0,21.0946,21.1119,21.0859,21.1033,72100.0
2007-05-18 14:10:00,24.31,24.31,24.28,24.3,19600.0,21.1033,21.1033,21.0772,21.0946,19600.0
2007-05-18 14:15:00,24.31,24.32,24.3,24.32,7900.0,21.1033,21.1119,21.0946,21.1119,7900.0
2007-05-18 14:20:00,24.32,24.33,24.3,24.31,9600.0,21.1119,21.1206,21.0946,21.1033,9600.0
2007-05-18 14:25:00,24.3,24.33,24.3,24.3,13200.0,21.0946,21.1206,21.0946,21.0946,13200.0
2007-05-18 14:30:00,24.3,24.3,24.25,24.26,13900.0,21.0946,21.0946,21.0512,21.0599,13900.0
2007-05-18 14:35:00,24.27,24.3,24.25,24.3,22500.0,21.0685,21.0946,21.0512,21.0946,22500.0
2007-05-18 14:40:00,24.29,24.3,24.26,24.28,17700.0,21.0859,21.0946,21.0599,21.0772,17700.0
2007-05-18 14:45:00,24.28,24.29,24.27,24.29,10600.0,21.0772,21.0859,21.0685,21.0859,10600.0
2007-05-18 14:50:00,24.28,24.29,24.28,24.28,4900.0,21.0772,21.0859,21.0772,21.0772,4900.0
2007-05-18 14:55:00,24.28,24.29,24.28,24.28,4300.0,21.0772,21.0859,21.0772,21.0772,4300.0
2007-05-18 15:00:00,24.28,24.32,24.28,24.32,12800.0,21.0772,21.1119,21.0772,21.1119,12800.0
2007-05-18 15:05:00,24.31,24.33,24.3,24.31,15500.0,21.1033,21.1206,21.0946,21.1033,15500.0
2007-05-18 15:10:00,24.3,24.34,24.3,24.31,21800.0,21.0946,21.1293,21.0946,21.1033,21800.0
2007-05-18 15:15:00,24.31,24.32,24.3,24.3,8300.0,21.1033,21.1119,21.0946,21.0946,8300.0
2007-05-18 15:20:00,24.31,24.33,24.3,24.32,27700.0,21.1033,21.1206,21.0946,21.1119,27700.0
2007-05-18 15:25:00,24.31,24.34,24.31,24.34,13300.0,21.1033,21.1293,21.1033,21.1293,13300.0
2007-05-18 15:30:00,24.34,24.35,24.33,24.34,14200.0,21.1293,21.138,21.1206,21.1293,14200.0
2007-05-18 15:35:00,24.34,24.35,24.34,24.34,11900.0,21.1293,21.138,21.1293,21.1293,11900.0
2007-05-18 15:40:00,24.34,24.4,24.34,24.38,52400.0,21.1293,21.1814,21.1293,21.164,52400.0
2007-05-18 15:45:00,24.39,24.4,24.38,24.38,31700.0,21.1727,21.1814,21.164,21.164,31700.0
2007-05-18 15:50:00,24.38,24.42,24.37,24.38,42700.0,21.164,21.1988,21.1554,21.164,42700.0
2007-05-18 15:55:00,24.39,24.45,24.38,24.42,64500.0,21.1727,21.2248,21.164,21.1988,64500.0
2007-05-21 09:30:00,24.25,24.35,24.2,24.23,43800.0,21.0512,21.138,21.0078,21.0338,43800.0
2007-05-21 09:35:00,24.23,24.25,24.15,24.2,21200.0,21.0338,21.0512,20.9644,21.0078,21200.0
2007-05-21 09:40:00,24.18,24.23,24.16,24.23,13100.0,20.9904,21.0338,20.9731,21.0338,13100.0
2007-05-21 09:45:00,24.23,24.26,24.22,24.26,28600.0,21.0338,21.0599,21.0251,21.0599,28600.0
2007-05-21 09:50:00,24.26,24.36,24.26,24.33,15100.0,21.0599,21.1467,21.0599,21.1206,15100.0
2007-05-21 09:55:00,24.33,24.34,24.23,24.25,39900.0,21.1206,21.1293,21.0338,21.0512,39900.0
2007-05-21 10:00:00,24.26,24.38,24.25,24.35,41300.0,21.0599,21.164,21.0512,21.138,41300.0
2007-05-21 10:05:00,24.33,24.38,24.32,24.38,18400.0,21.1206,21.164,21.1119,21.164,18400.0
2007-05-21 10:10:00,24.36,24.36,24.26,24.26,16600.0,21.1467,21.1467,21.0599,21.0599,16600.0
2007-05-21 10:15:00,24.27,24.31,24.26,24.29,15400.0,21.0685,21.1033,21.0599,21.0859,15400.0
2007-05-21 10:20:00,24.28,24.29,24.25,24.25,21000.0,21.0772,21.0859,21.0512,21.0512,21000.0
2007-05-21 10:25:00,24.25,24.28,24.22,24.26,18800.0,21.0512,21.0772,21.0251,21.0599,18800.0
2007-05-21 10:30:00,24.26,24.27,24.25,24.25,17500.0,21.0599,21.0685,21.0512,21.0512,17500.0
2007-05-21 10:35:00,24.25,24.26,24.23,24.24,35500.0,21.0512,21.0599,21.0338,21.0425,35500.0
2007-05-21 10:40:00,24.24,24.29,24.24,24.27,14900.0,21.0425,21.0859,21.0425,21.0685,14900.0
2007-05-21 10:45:00,24.27,24.28,24.25,24.27,6100.0,21.0685,21.0772,21.0512,21.0685,6100.0
2007-05-21 10:50:00,24.27,24.32,24.25,24.31,15700.0,21.0685,21.1119,21.0512,21.1033,15700.0
2007-05-21 10:55:00,24.32,24.33,24.3,24.3,6900.0,21.1119,21.1206,21.0946,21.0946,6900.0
2007-05-21 11:00:00,24.3,24.3,24.27,24.29,4400.0,21.0946,21.0946,21.0685,21.0859,4400.0
2007-05-21 11:05:00,24.29,24.35,24.28,24.35,13300.0,21.0859,21.138,21.0772,21.138,13300.0
2007-05-21 11:10:00,24.36,24.38,24.36,24.37,5800.0,21.1467,21.164,21.1467,21.1554,5800.0
2007-05-21 11:15:00,24.37,24.38,24.35,24.35,6700.0,21.1554,21.164,21.138,21.138,6700.0
2007-05-21 11:20:00,24.35,24.35,24.32,24.35,14200.0,21.138,21.138,21.1119,21.138,14200.0
2007-05-21 11:25:00,24.35,24.36,24.34,24.35,4200.0,21.138,21.1467,21.1293,21.138,4200.0
2007-05-21 11:30:00,24.35,24.36,24.34,24.36,7000.0,21.138,21.1467,21.1293,21.1467,7000.0
2007-05-21 11:35:00,24.35,24.38,24.33,24.38,33800.0,21.138,21.164,21.1206,21.164,33800.0
2007-05-21 11:40:00,24.38,24.4,24.37,24.4,23300.0,21.164,21.1814,21.1554,21.1814,23300.0
2007-05-21 11:45:00,24.39,24.4,24.39,24.39,11900.0,21.1727,21.1814,21.1727,21.1727,11900.0
2007-05-21 11:50:00,24.39,24.41,24.39,24.4,10600.0,21.1727,21.1901,21.1727,21.1814,10600.0
2007-05-21 11:55:00,24.4,24.43,24.4,24.42,18500.0,21.1814,21.2074,21.1814,21.1988,18500.0
2007-05-21 12:00:00,24.42,24.42,24.39,24.4,8000.0,21.1988,21.1988,21.1727,21.1814,8000.0
2007-05-21 12:05:00,24.39,24.41,24.38,24.4,20800.0,21.1727,21.1901,21.164,21.1814,20800.0
2007-05-21 12:10:00,24.4,24.44,24.4,24.44,22900.0,21.1814,21.2161,21.1814,21.2161,22900.0
2007-05-21 12:15:00,24.44,24.45,24.43,24.44,10500.0,21.2161,21.2248,21.2074,21.2161,10500.0
2007-05-21 12:20:00,24.45,24.45,24.43,24.44,11800.0,21.2248,21.2248,21.2074,21.2161,11800.0
2007-05-21 12:25:00,24.43,24.44,24.39,24.4,22000.0,21.2074,21.2161,21.1727,21.1814,22000.0
2007-05-21 12:30:00,24.41,24.42,24.38,24.38,16400.0,21.1901,21.1988,21.164,21.164,16400.0
2007-05-21 12:35:00,24.39,24.4,24.38,24.39,6700.0,21.1727,21.1814,21.164,21.1727,6700.0
2007-05-21 12:40:00,24.4,24.42,24.38,24.42,12000.0,21.1814,21.1988,21.164,21.1988,12000.0
2007-05-21 12:45:00,24.42,24.44,24.42,24.44,6200.0,21.1988,21.2161,21.1988,21.2161,6200.0
2007-05-21 12:50:00,24.45,24.45,24.42,24.42,7800.0,21.2248,21.2248,21.1988,21.1988,7800.0
2007-05-21 12:55:00,24.42,24.43,24.4,24.42,5400.0,21.1988,21.2074,21.1814,21.1988,5400.0
2007-05-21 13:00:00,24.43,24.47,24.42,24.46,9100.0,21.2074,21.2422,21.1988,21.2335,9100.0
2007-05-21 13:05:00,24.46,24.47,24.46,24.46,5700.0,21.2335,21.2422,21.2335,21.2335,5700.0
2007-05-21 13:10:00,24.46,24.5,24.45,24.49,26200.0,21.2335,21.2682,21.2248,21.2595,26200.0
2007-05-21 13:15:00,24.5,24.5,24.49,24.49,16000.0,21.2682,21.2682,21.2595,21.2595,16000.0
2007-05-21 13:20:00,24.5,24.5,24.49,24.5,21100.0,21.2682,21.2682,21.2595,21.2682,21100.0
2007-05-21 13:25:00,24.5,24.51,24.5,24.5,8000.0,21.2682,21.2769,21.2682,21.2682,8000.0
2007-05-21 13:30:00,24.5,24.52,24.49,24.49,14000.0,21.2682,21.2856,21.2595,21.2595,14000.0
2007-05-21 13:35:00,24.5,24.52,24.48,24.52,20200.0,21.2682,21.2856,21.2508,21.2856,20200.0
2007-05-21 13:40:00,24.51,24.51,24.48,24.48,19700.0,21.2769,21.2769,21.2508,21.2508,19700.0
2007-05-21 13:45:00,24.48,24.52,24.48,24.51,14100.0,21.2508,21.2856,21.2508,21.2769,14100.0
2007-05-21 13:50:00,24.51,24.55,24.51,24.54,19700.0,21.2769,21.3116,21.2769,21.3029,19700.0
2007-05-21 13:55:00,24.55,24.56,24.54,24.56,16200.0,21.3116,21.3203,21.3029,21.3203,16200.0
2007-05-21 14:00:00,24.55,24.55,24.52,24.54,17700.0,21.3116,21.3116,21.2856,21.3029,17700.0
2007-05-21 14:05:00,24.55,24.56,24.53,24.56,20100.0,21.3116,21.3203,21.2942,21.3203,20100.0
2007-05-21 14:10:00,24.56,24.57,24.54,24.54,21200.0,21.3203,21.329,21.3029,21.3029,21200.0
2007-05-21 14:15:00,24.54,24.58,24.54,24.57,7500.0,21.3029,21.3376,21.3029,21.329,7500.0
2007-05-21 14:20:00,24.56,24.61,24.56,24.61,25600.0,21.3203,21.3637,21.3203,21.3637,25600.0
2007-05-21 14:25:00,24.6,24.61,24.54,24.55,41800.0,21.355,21.3637,21.3029,21.3116,41800.0
2007-05-21 14:30:00,24.55,24.55,24.5,24.51,24500.0,21.3116,21.3116,21.2682,21.2769,24500.0
2007-05-21 14:35:00,24.52,24.56,24.52,24.55,13100.0,21.2856,21.3203,21.2856,21.3116,13100.0
2007-05-21 14:40:00,24.55,24.57,24.54,24.57,10400.0,21.3116,21.329,21.3029,21.329,10400.0
2007-05-21 14:45:00,24.57,24.61,24.56,24.61,16200.0,21.329,21.3637,21.3203,21.3637,16200.0
2007-05-21 14:50:00,24.61,24.61,24.56,24.57,14800.0,21.3637,21.3637,21.3203,21.329,14800.0
2007-05-21 14:55:00,24.57,24.58,24.54,24.55,9500.0,21.329,21.3376,21.3029,21.3116,9500.0
2007-05-21 15:00:00,24.54,24.54,24.47,24.47,19500.0,21.3029,21.3029,21.2422,21.2422,19500.0
2007-05-21 15:05:00,24.47,24.49,24.46,24.49,14700.0,21.2422,21.2595,21.2335,21.2595,14700.0
2007-05-21 15:10:00,24.48,24.49,24.46,24.48,16300.0,21.2508,21.2595,21.2335,21.2508,16300.0
2007-05-21 15:15:00,24.49,24.49,24.44,24.46,21400.0,21.2595,21.2595,21.2161,21.2335,21400.0
2007-05-21 15:20:00,24.46,24.52,24.45,24.49,20700.0,21.2335,21.2856,21.2248,21.2595,20700.0
2007-05-21 15:25:00,24.5,24.51,24.47,24.48,16200.0,21.2682,21.2769,21.2422,21.2508,16200.0
2007-05-21 15:30:00,24.47,24.5,24.44,24.45,27800.0,21.2422,21.2682,21.2161,21.2248,27800.0
2007-05-21 15:35:00,24.45,24.48,24.44,24.45,24600.0,21.2248,21.2508,21.2161,21.2248,24600.0
2007-05-21 15:40:00,24.46,24.55,24.46,24.54,28500.0,21.2335,21.3116,21.2335,21.3029,28500.0
2007-05-21 15:45:00,24.54,24.56,24.53,24.55,27600.0,21.3029,21.3203,21.2942,21.3116,27600.0
2007-05-21 15:50:00,24.54,24.54,24.49,24.52,23300.0,21.3029,21.3029,21.2595,21.2856,23300.0
2007-05-21 15:55:00,24.53,24.54,24.47,24.48,54200.0,21.2942,21.3029,21.2422,21.2508,54200.0
2007-05-22 09:30:00,24.45,24.45,24.25,24.32,39900.0,21.2248,21.2248,21.0512,21.1119,39900.0
2007-05-22 09:35:00,24.33,24.46,24.27,24.38,24800.0,21.1206,21.2335,21.0685,21.164,24800.0
2007-05-22 09:40:00,24.37,24.37,24.27,24.35,35000.0,21.1554,21.1554,21.0685,21.138,35000.0
2007-05-22 09:45:00,24.36,24.44,24.31,24.44,52300.0,21.1467,21.2161,21.1033,21.2161,52300.0
2007-05-22 09:50:00,24.43,24.44,24.42,24.42,13800.0,21.2074,21.2161,21.1988,21.1988,13800.0
2007-05-22 09:55:00,24.43,24.43,24.37,24.37,44700.0,21.2074,21.2074,21.1554,21.1554,44700.0
2007-05-22 10:00:00,24.38,24.41,24.38,24.39,30500.0,21.164,21.1901,21.164,21.1727,30500.0
2007-05-22 10:05:00,24.41,24.41,24.38,24.4,21700.0,21.1901,21.1901,21.164,21.1814,21700.0
2007-05-22 10:10:00,24.4,24.42,24.39,24.42,26700.0,21.1814,21.1988,21.1727,21.1988,26700.0
2007-05-22 10:15:00,24.41,24.42,24.39,24.4,8500.0,21.1901,21.1988,21.1727,21.1814,8500.0
2007-05-22 10:20:00,24.41,24.41,24.38,24.4,9500.0,21.1901,21.1901,21.164,21.1814,9500.0
2007-05-22 10:25:00,24.4,24.42,24.39,24.41,20500.0,21.1814,21.1988,21.1727,21.1901,20500.0
2007-05-22 10:30:00,24.4,24.4,24.38,24.39,7600.0,21.1814,21.1814,21.164,21.1727,7600.0
2007-05-22 10:35:00,24.39,24.4,24.38,24.39,11500.0,21.1727,21.1814,21.164,21.1727,11500.0
2007-05-22 10:40:00,24.4,24.41,24.39,24.41,9800.0,21.1814,21.1901,21.1727,21.1901,9800.0
2007-05-22 10:45:00,24.4,24.41,24.39,24.4,4500.0,21.1814,21.1901,21.1727,21.1814,4500.0
2007-05-22 10:50:00,24.4,24.41,24.39,24.4,13000.0,21.1814,21.1901,21.1727,21.1814,13000.0
2007-05-22 10:55:00,24.4,24.43,24.39,24.42,51900.0,21.1814,21.2074,21.1727,21.1988,51900.0
2007-05-22 11:00:00,24.43,24.43,24.38,24.38,11500.0,21.2074,21.2074,21.164,21.164,11500.0
2007-05-22 11:05:00,24.38,24.43,24.37,24.43,32100.0,21.164,21.2074,21.1554,21.2074,32100.0
2007-05-22 11:10:00,24.43,24.43,24.4,24.41,16500.0,21.2074,21.2074,21.1814,21.1901,16500.0
2007-05-22 11:15:00,24.42,24.45,24.41,24.43,17100.0,21.1988,21.2248,21.1901,21.2074,17100.0
2007-05-22 11:20:00,24.42,24.42,24.4,24.41,37300.0,21.1988,21.1988,21.1814,21.1901,37300.0
2007-05-22 11:25:00,24.42,24.42,24.39,24.42,38600.0,21.1988,21.1988,21.1727,21.1988,38600.0
2007-05-22 11:30:00,24.42,24.43,24.41,24.42,4700.0,21.1988,21.2074,21.1901,21.1988,4700.0
2007-05-22 11:35:00,24.42,24.43,24.42,24.42,32800.0,21.1988,21.2074,21.1988,21.1988,32800.0
2007-05-22 11:40:00,24.43,24.43,24.42,24.43,11100.0,21.2074,21.2074,21.1988,21.2074,11100.0
2007-05-22 11:45:00,24.42,24.44,24.42,24.42,11700.0,21.1988,21.2161,21.1988,21.1988,11700.0
2007-05-22 11:50:00,24.42,24.44,24.42,24.42,14200.0,21.1988,21.2161,21.1988,21.1988,14200.0
2007-05-22 11:55:00,24.42,24.43,24.42,24.42,12600.0,21.1988,21.2074,21.1988,21.1988,12600.0
2007-05-22 12:00:00,24.42,24.44,24.42,24.44,16000.0,21.1988,21.2161,21.1988,21.2161,16000.0
2007-05-22 12:05:00,24.44,24.44,24.43,24.44,4400.0,21.2161,21.2161,21.2074,21.2161,4400.0
2007-05-22 12:10:00,24.43,24.44,24.43,24.43,3600.0,21.2074,21.2161,21.2074,21.2074,3600.0
2007-05-22 12:15:00,24.43,24.44,24.43,24.43,6800.0,21.2074,21.2161,21.2074,21.2074,6800.0
2007-05-22 12:20:00,24.44,24.44,24.43,24.44,18500.0,21.2161,21.2161,21.2074,21.2161,18500.0
2007-05-22 12:25:00,24.44,24.46,24.44,24.44,14100.0,21.2161,21.2335,21.2161,21.2161,14100.0
2007-05-22 12:30:00,24.45,24.45,24.43,24.43,10100.0,21.2248,21.2248,21.2074,21.2074,10100.0
2007-05-22 12:35:00,24.43,24.44,24.43,24.43,8500.0,21.2074,21.2161,21.2074,21.2074,8500.0
2007-05-22 12:40:00,24.44,24.44,24.43,24.43,5400.0,21.2161,21.2161,21.2074,21.2074,5400.0
2007-05-22 12:45:00,24.43,24.45,24.43,24.45,13000.0,21.2074,21.2248,21.2074,21.2248,13000.0
2007-05-22 12:50:00,24.44,24.45,24.44,24.45,9800.0,21.2161,21.2248,21.2161,21.2248,9800.0
2007-05-22 12:55:00,24.46,24.48,24.45,24.47,19100.0,21.2335,21.2508,21.2248,21.2422,19100.0
2007-05-22 13:00:00,24.48,24.48,24.47,24.47,8800.0,21.2508,21.2508,21.2422,21.2422,8800.0
2007-05-22 13:05:00,24.47,24.48,24.46,24.48,7500.0,21.2422,21.2508,21.2335,21.2508,7500.0
2007-05-22 13:10:00,24.48,24.48,24.46,24.47,23100.0,21.2508,21.2508,21.2335,21.2422,23100.0
2007-05-22 13:15:00,24.46,24.47,24.42,24.47,64500.0,21.2335,21.2422,21.1988,21.2422,64500.0
2007-05-22 13:20:00,24.47,24.47,24.42,24.42,18300.0,21.2422,21.2422,21.1988,21.1988,18300.0
2007-05-22 13:25:00,24.42,24.43,24.41,24.41,19300.0,21.1988,21.2074,21.1901,21.1901,19300.0
2007-05-22 13:30:00,24.41,24.43,24.4,24.43,28800.0,21.1901,21.2074,21.1814,21.2074,28800.0
2007-05-22 13:35:00,24.43,24.45,24.42,24.44,22800.0,21.2074,21.2248,21.1988,21.2161,22800.0
2007-05-22 13:40:00,24.43,24.44,24.41,24.43,27900.0,21.2074,21.2161,21.1901,21.2074,27900.0
2007-05-22 13:45:00,24.43,24.45,24.43,24.44,17700.0,21.2074,21.2248,21.2074,21.2161,17700.0
2007-05-22 13:50:00,24.44,24.46,24.44,24.46,8800.0,21.2161,21.2335,21.2161,21.2335,8800.0
2007-05-22 13:55:00,24.45,24.46,24.44,24.44,17500.0,21.2248,21.2335,21.2161,21.2161,17500.0
2007-05-22 14:00:00,24.44,24.47,24.43,24.46,21600.0,21.2161,21.2422,21.2074,21.2335,21600.0
2007-05-22 14:05:00,24.47,24.47,24.45,24.46,19500.0,21.2422,21.2422,21.2248,21.2335,19500.0
2007-05-22 14:10:00,24.45,24.47,24.45,24.46,17400.0,21.2248,21.2422,21.2248,21.2335,17400.0
2007-05-22 14:15:00,24.46,24.47,24.45,24.45,3200.0,21.2335,21.2422,21.2248,21.2248,3200.0
2007-05-22 14:20:00,24.45,24.47,24.45,24.47,19400.0,21.2248,21.2422,21.2248,21.2422,19400.0
2007-05-22 14:25:00,24.47,24.48,24.46,24.47,9400.0,21.2422,21.2508,21.2335,21.2422,9400.0
2007-05-22 14:30:00,24.48,24.48,24.47,24.47,43400.0,21.2508,21.2508,21.2422,21.2422,43400.0
2007-05-22 14:35:00,24.48,24.48,24.44,24.44,51900.0,21.2508,21.2508,21.2161,21.2161,51900.0
2007-05-22 14:40:00,24.45,24.47,24.44,24.47,37900.0,21.2248,21.2422,21.2161,21.2422,37900.0
2007-05-22 14:45:00,24.46,24.48,24.46,24.48,13400.0,21.2335,21.2508,21.2335,21.2508,13400.0
2007-05-22 14:50:00,24.48,24.48,24.47,24.47,19200.0,21.2508,21.2508,21.2422,21.2422,19200.0
2007-05-22 14:55:00,24.47,24.48,24.47,24.48,9600.0,21.2422,21.2508,21.2422,21.2508,9600.0
2007-05-22 15:00:00,24.47,24.47,24.46,24.47,13400.0,21.2422,21.2422,21.2335,21.2422,13400.0
2007-05-22 15:05:00,24.46,24.47,24.45,24.46,25400.0,21.2335,21.2422,21.2248,21.2335,25400.0
2007-05-22 15:10:00,24.46,24.47,24.43,24.43,8500.0,21.2335,21.2422,21.2074,21.2074,8500.0
2007-05-22 15:15:00,24.43,24.45,24.41,24.41,27700.0,21.2074,21.2248,21.1901,21.1901,27700.0
2007-05-22 15:20:00,24.42,24.44,24.41,24.44,37800.0,21.1988,21.2161,21.1901,21.2161,37800.0
2007-05-22 15:25:00,24.44,24.45,24.42,24.42,36000.0,21.2161,21.2248,21.1988,21.1988,36000.0
2007-05-22 15:30:00,24.42,24.46,24.42,24.44,31700.0,21.1988,21.2335,21.1988,21.2161,31700.0
2007-05-22 15:35:00,24.44,24.44,24.41,24.41,22600.0,21.2161,21.2161,21.1901,21.1901,22600.0
2007-05-22 15:40:00,24.42,24.46,24.41,24.42,49600.0,21.1988,21.2335,21.1901,21.1988,49600.0
2007-05-22 15:45:00,24.42,24.43,24.41,24.41,19400.0,21.1988,21.2074,21.1901,21.1901,19400.0
2007-05-22 15:50:00,24.41,24.44,24.39,24.43,51200.0,21.1901,21.2161,21.1727,21.2074,51200.0
2007-05-22 15:55:00,24.43,24.46,24.39,24.41,103700.0,21.2074,21.2335,21.1727,21.1901,103700.0
2007-05-23 09:30:00,24.31,24.37,24.15,24.3,32600.0,21.1033,21.1554,20.9644,21.0946,32600.0
2007-05-23 09:35:00,24.26,24.38,24.26,24.35,12500.0,21.0599,21.164,21.0599,21.138,12500.0
2007-05-23 09:40:00,24.35,24.35,24.28,24.33,44500.0,21.138,21.138,21.0772,21.1206,44500.0
2007-05-23 09:45:00,24.34,24.39,24.32,24.39,37300.0,21.1293,21.1727,21.1119,21.1727,37300.0
2007-05-23 09:50:00,24.38,24.41,24.35,24.39,25700.0,21.164,21.1901,21.138,21.1727,25700.0
2007-05-23 09:55:00,24.38,24.4,24.35,24.35,23000.0,21.164,21.1814,21.138,21.138,23000.0
2007-05-23 10:00:00,24.34,24.41,24.33,24.4,32900.0,21.1293,21.1901,21.1206,21.1814,32900.0
2007-05-23 10:05:00,24.41,24.43,24.39,24.39,20300.0,21.1901,21.2074,21.1727,21.1727,20300.0
2007-05-23 10:10:00,24.39,24.4,24.37,24.38,17000.0,21.1727,21.1814,21.1554,21.164,17000.0
2007-05-23 10:15:00,24.37,24.42,24.37,24.42,16100.0,21.1554,21.1988,21.1554,21.1988,16100.0
2007-05-23 10:20:00,24.42,24.43,24.36,24.39,63600.0,21.1988,21.2074,21.1467,21.1727,63600.0
2007-05-23 10:25:00,24.39,24.41,24.38,24.4,8100.0,21.1727,21.1901,21.164,21.1814,8100.0
2007-05-23 10:30:00,24.39,24.42,24.38,24.4,11500.0,21.1727,21.1988,21.164,21.1814,11500.0
2007-05-23 10:35:00,24.4,24.44,24.37,24.37,24800.0,21.1814,21.2161,21.1554,21.1554,24800.0
2007-05-23 10:40:00,24.38,24.41,24.37,24.39,24200.0,21.164,21.1901,21.1554,21.1727,24200.0
2007-05-23 10:45:00,24.39,24.43,24.38,24.43,16200.0,21.1727,21.2074,21.164,21.2074,16200.0
2007-05-23 10:50:00,24.41,24.42,24.4,24.4,10200.0,21.1901,21.1988,21.1814,21.1814,10200.0
2007-05-23 10:55:00,24.41,24.44,24.4,24.4,20500.0,21.1901,21.2161,21.1814,21.1814,20500.0
2007-05-23 11:00:00,24.39,24.41,24.39,24.4,14900.0,21.1727,21.1901,21.1727,21.1814,14900.0
2007-05-23 11:05:00,24.4,24.41,24.39,24.41,24400.0,21.1814,21.1901,21.1727,21.1901,24400.0
2007-05-23 11:10:00,24.4,24.41,24.39,24.4,13000.0,21.1814,21.1901,21.1727,21.1814,13000.0
2007-05-23 11:15:00,24.4,24.41,24.38,24.4,13900.0,21.1814,21.1901,21.164,21.1814,13900.0
2007-05-23 11:20:00,24.4,24.41,24.39,24.41,8000.0,21.1814,21.1901,21.1727,21.1901,8000.0
2007-05-23 11:25:00,24.4,24.41,24.4,24.4,9500.0,21.1814,21.1901,21.1814,21.1814,9500.0
2007-05-23 11:30:00,24.4,24.42,24.39,24.41,50800.0,21.1814,21.1988,21.1727,21.1901,50800.0
2007-05-23 11:35:00,24.42,24.42,24.4,24.42,15200.0,21.1988,21.1988,21.1814,21.1988,15200.0
2007-05-23 11:40:00,24.42,24.45,24.42,24.45,16800.0,21.1988,21.2248,21.1988,21.2248,16800.0
2007-05-23 11:45:00,24.45,24.46,24.41,24.42,12700.0,21.2248,21.2335,21.1901,21.1988,12700.0
2007-05-23 11:50:00,24.42,24.42,24.4,24.4,10000.0,21.1988,21.1988,21.1814,21.1814,10000.0
2007-05-23 11:55:00,24.4,24.41,24.39,24.39,8400.0,21.1814,21.1901,21.1727,21.1727,8400.0
2007-05-23 12:00:00,24.39,24.4,24.39,24.4,4200.0,21.1727,21.1814,21.1727,21.1814,4200.0
2007-05-23 12:05:00,24.39,24.41,24.39,24.4,9900.0,21.1727,21.1901,21.1727,21.1814,9900.0
2007-05-23 12:10:00,24.4,24.4,24.38,24.4,22000.0,21.1814,21.1814,21.164,21.1814,22000.0
2007-05-23 12:15:00,24.39,24.4,24.34,24.38,54600.0,21.1727,21.1814,21.1293,21.164,54600.0
2007-05-23 12:20:00,24.38,24.38,24.35,24.35,6200.0,21.164,21.164,21.138,21.138,6200.0
2007-05-23 12:25:00,24.36,24.36,24.34,24.34,6900.0,21.1467,21.1467,21.1293,21.1293,6900.0
2007-05-23 12:30:00,24.34,24.4,24.33,24.39,36700.0,21.1293,21.1814,21.1206,21.1727,36700.0
2007-05-23 12:35:00,24.39,24.4,24.38,24.4,13300.0,21.1727,21.1814,21.164,21.1814,13300.0
2007-05-23 12:40:00,24.4,24.43,24.39,24.39,15500.0,21.1814,21.2074,21.1727,21.1727,15500.0
2007-05-23 12:45:00,24.39,24.4,24.38,24.39,9400.0,21.1727,21.1814,21.164,21.1727,9400.0
2007-05-23 12:50:00,24.39,24.41,24.39,24.39,10500.0,21.1727,21.1901,21.1727,21.1727,10500.0
2007-05-23 12:55:00,24.4,24.43,24.39,24.39,14700.0,21.1814,21.2074,21.1727,21.1727,14700.0
2007-05-23 13:00:00,24.39,24.4,24.39,24.39,14700.0,21.1727,21.1814,21.1727,21.1727,14700.0
2007-05-23 13:05:00,24.39,24.41,24.39,24.4,11400.0,21.1727,21.1901,21.1727,21.1814,11400.0
2007-05-23 13:10:00,24.41,24.42,24.39,24.39,29400.0,21.1901,21.1988,21.1727,21.1727,29400.0
2007-05-23 13:15:00,24.39,24.4,24.39,24.39,9400.0,21.1727,21.1814,21.1727,21.1727,9400.0
2007-05-23 13:20:00,24.4,24.4,24.39,24.39,15900.0,21.1814,21.1814,21.1727,21.1727,15900.0
2007-05-23 13:25:00,24.39,24.4,24.38,24.39,40500.0,21.1727,21.1814,21.164,21.1727,40500.0
2007-05-23 13:30:00,24.39,24.4,24.39,24.4,12500.0,21.1727,21.1814,21.1727,21.1814,12500.0
2007-05-23 13:35:00,24.39,24.4,24.39,24.4,19600.0,21.1727,21.1814,21.1727,21.1814,19600.0
2007-05-23 13:40:00,24.39,24.4,24.38,24.39,15100.0,21.1727,21.1814,21.164,21.1727,15100.0
2007-05-23 13:45:00,24.39,24.4,24.39,24.39,43900.0,21.1727,21.1814,21.1727,21.1727,43900.0
2007-05-23 13:50:00,24.39,24.4,24.39,24.39,6600.0,21.1727,21.1814,21.1727,21.1727,6600.0
2007-05-23 13:55:00,24.4,24.4,24.39,24.39,9800.0,21.1814,21.1814,21.1727,21.1727,9800.0
2007-05-23 14:00:00,24.4,24.4,24.39,24.39,14500.0,21.1814,21.1814,21.1727,21.1727,14500.0
2007-05-23 14:05:00,24.39,24.4,24.38,24.39,45300.0,21.1727,21.1814,21.164,21.1727,45300.0
2007-05-23 14:10:00,24.39,24.4,24.34,24.35,24900.0,21.1727,21.1814,21.1293,21.138,24900.0
2007-05-23 14:15:00,24.35,24.4,24.34,24.37,113200.0,21.138,21.1814,21.1293,21.1554,113200.0
2007-05-23 14:20:00,24.36,24.37,24.3,24.35,102500.0,21.1467,21.1554,21.0946,21.138,102500.0
2007-05-23 14:25:00,24.36,24.39,24.36,24.37,52800.0,21.1467,21.1727,21.1467,21.1554,52800.0
2007-05-23 14:30:00,24.38,24.39,24.37,24.38,18800.0,21.164,21.1727,21.1554,21.164,18800.0
2007-05-23 14:35:00,24.39,24.39,24.37,24.37,9000.0,21.1727,21.1727,21.1554,21.1554,9000.0
2007-05-23 14:40:00,24.38,24.39,24.37,24.39,18800.0,21.164,21.1727,21.1554,21.1727,18800.0
2007-05-23 14:45:00,24.38,24.4,24.38,24.39,26200.0,21.164,21.1814,21.164,21.1727,26200.0
2007-05-23 14:50:00,24.38,24.39,24.38,24.38,18100.0,21.164,21.1727,21.164,21.164,18100.0
2007-05-23 14:55:00,24.38,24.4,24.37,24.38,53600.0,21.164,21.1814,21.1554,21.164,53600.0
2007-05-23 15:00:00,24.39,24.39,24.37,24.38,10900.0,21.1727,21.1727,21.1554,21.164,10900.0
2007-05-23 15:05:00,24.38,24.39,24.38,24.38,23300.0,21.164,21.1727,21.164,21.164,23300.0
2007-05-23 15:10:00,24.38,24.39,24.38,24.38,46500.0,21.164,21.1727,21.164,21.164,46500.0
2007-05-23 15:15:00,24.38,24.39,24.36,24.36,90500.0,21.164,21.1727,21.1467,21.1467,90500.0
2007-05-23 15:20:00,24.37,24.37,24.34,24.35,38200.0,21.1554,21.1554,21.1293,21.138,38200.0
2007-05-23 15:25:00,24.36,24.36,24.32,24.32,31100.0,21.1467,21.1467,21.1119,21.1119,31100.0
2007-05-23 15:30:00,24.32,24.32,24.27,24.3,72600.0,21.1119,21.1119,21.0685,21.0946,72600.0
2007-05-23 15:35:00,24.3,24.33,24.29,24.31,26500.0,21.0946,21.1206,21.0859,21.1033,26500.0
2007-05-23 15:40:00,24.31,24.32,24.25,24.26,81400.0,21.1033,21.1119,21.0512,21.0599,81400.0
2007-05-23 15:45:00,24.26,24.26,24.24,24.24,108400.0,21.0599,21.0599,21.0425,21.0425,108400.0
2007-05-23 15:50:00,24.24,24.31,24.24,24.27,71800.0,21.0425,21.1033,21.0425,21.0685,71800.0
2007-05-23 15:55:00,24.27,24.29,24.23,24.24,68000.0,21.0685,21.0859,21.0338,21.0425,68000.0
2007-05-24 09:30:00,24.23,24.31,24.1,24.3,26100.0,21.0338,21.1033,20.921,21.0946,26100.0
2007-05-24 09:35:00,24.31,24.33,24.16,24.17,12400.0,21.1033,21.1206,20.9731,20.9817,12400.0
2007-05-24 09:40:00,24.17,24.25,24.13,24.16,22400.0,20.9817,21.0512,20.947,20.9731,22400.0
2007-05-24 09:45:00,24.16,24.35,24.15,24.34,31700.0,20.9731,21.138,20.9644,21.1293,31700.0
2007-05-24 09:50:00,24.33,24.36,24.33,24.36,8100.0,21.1206,21.1467,21.1206,21.1467,8100.0
2007-05-24 09:55:00,24.34,24.37,24.33,24.33,7100.0,21.1293,21.1554,21.1206,21.1206,7100.0
2007-05-24 10:00:00,24.34,24.44,24.34,24.39,29700.0,21.1293,21.2161,21.1293,21.1727,29700.0
2007-05-24 10:05:00,24.39,24.4,24.38,24.39,9100.0,21.1727,21.1814,21.164,21.1727,9100.0
2007-05-24 10:10:00,24.38,24.39,24.38,24.38,9100.0,21.164,21.1727,21.164,21.164,9100.0
2007-05-24 10:15:00,24.38,24.4,24.38,24.39,8800.0,21.164,21.1814,21.164,21.1727,8800.0
2007-05-24 10:20:00,24.4,24.4,24.3,24.35,25800.0,21.1814,21.1814,21.0946,21.138,25800.0
2007-05-24 10:25:00,24.34,24.37,24.31,24.31,10800.0,21.1293,21.1554,21.1033,21.1033,10800.0
2007-05-24 10:30:00,24.32,24.32,24.26,24.3,44400.0,21.1119,21.1119,21.0599,21.0946,44400.0
2007-05-24 10:35:00,24.29,24.3,24.27,24.27,15800.0,21.0859,21.0946,21.0685,21.0685,15800.0
2007-05-24 10:40:00,24.26,24.26,24.19,24.22,28800.0,21.0599,21.0599,20.9991,21.0251,28800.0
2007-05-24 10:45:00,24.21,24.29,24.2,24.23,57200.0,21.0165,21.0859,21.0078,21.0338,57200.0
2007-05-24 10:50:00,24.22,24.29,24.21,24.29,36100.0,21.0251,21.0859,21.0165,21.0859,36100.0
2007-05-24 10:55:00,24.27,24.28,24.23,24.28,35700.0,21.0685,21.0772,21.0338,21.0772,35700.0
2007-05-24 11:00:00,24.27,24.28,24.25,24.28,11900.0,21.0685,21.0772,21.0512,21.0772,11900.0
2007-05-24 11:05:00,24.27,24.3,24.26,24.29,12300.0,21.0685,21.0946,21.0599,21.0859,12300.0
2007-05-24 11:10:00,24.28,24.29,24.24,24.26,35400.0,21.0772,21.0859,21.0425,21.0599,35400.0
2007-05-24 11:15:00,24.26,24.28,24.24,24.26,28000.0,21.0599,21.0772,21.0425,21.0599,28000.0
2007-05-24 11:20:00,24.25,24.26,24.21,24.25,9800.0,21.0512,21.0599,21.0165,21.0512,9800.0
2007-05-24 11:25:00,24.26,24.29,24.24,24.25,19700.0,21.0599,21.0859,21.0425,21.0512,19700.0
2007-05-24 11:30:00,24.26,24.27,24.22,24.25,18400.0,21.0599,21.0685,21.0251,21.0512,18400.0
2007-05-24 11:35:00,24.26,24.26,24.2,24.25,55000.0,21.0599,21.0599,21.0078,21.0512,55000.0
2007-05-24 11:40:00,24.24,24.26,24.18,24.26,71100.0,21.0425,21.0599,20.9904,21.0599,71100.0
2007-05-24 11:45:00,24.25,24.26,24.18,24.22,43100.0,21.0512,21.0599,20.9904,21.0251,43100.0
2007-05-24 11:50:00,24.22,24.23,24.21,24.23,9300.0,21.0251,21.0338,21.0165,21.0338,9300.0
2007-05-24 11:55:00,24.23,24.26,24.21,24.26,13200.0,21.0338,21.0599,21.0165,21.0599,13200.0
2007-05-24 12:00:00,24.25,24.31,24.24,24.29,32900.0,21.0512,21.1033,21.0425,21.0859,32900.0
2007-05-24 12:05:00,24.29,24.29,24.25,24.29,22400.0,21.0859,21.0859,21.0512,21.0859,22400.0
2007-05-24 12:10:00,24.28,24.29,24.26,24.26,17800.0,21.0772,21.0859,21.0599,21.0599,17800.0
2007-05-24 12:15:00,24.26,24.28,24.26,24.27,12100.0,21.0599,21.0772,21.0599,21.0685,12100.0
2007-05-24 12:20:00,24.28,24.28,24.26,24.28,17500.0,21.0772,21.0772,21.0599,21.0772,17500.0
2007-05-24 12:25:00,24.29,24.29,24.25,24.26,12300.0,21.0859,21.0859,21.0512,21.0599,12300.0
2007-05-24 12:30:00,24.27,24.3,24.23,24.26,90700.0,21.0685,21.0946,21.0338,21.0599,90700.0
2007-05-24 12:35:00,24.26,24.27,24.24,24.26,24400.0,21.0599,21.0685,21.0425,21.0599,24400.0
2007-05-24 12:40:00,24.26,24.26,24.22,24.24,16200.0,21.0599,21.0599,21.0251,21.0425,16200.0
2007-05-24 12:45:00,24.24,24.26,24.21,24.21,17000.0,21.0425,21.0599,21.0165,21.0165,17000.0
2007-05-24 12:50:00,24.22,24.22,24.16,24.17,26700.0,21.0251,21.0251,20.9731,20.9817,26700.0
2007-05-24 12:55:00,24.17,24.2,24.17,24.2,9800.0,20.9817,21.0078,20.9817,21.0078,9800.0
2007-05-24 13:00:00,24.2,24.25,24.19,24.24,21400.0,21.0078,21.0512,20.9991,21.0425,21400.0
2007-05-24 13:05:00,24.24,24.24,24.21,24.23,50200.0,21.0425,21.0425,21.0165,21.0338,50200.0
2007-05-24 13:10:00,24.22,24.23,24.18,24.23,50200.0,21.0251,21.0338,20.9904,21.0338,50200.0
2007-05-24 13:15:00,24.22,24.24,24.22,24.22,10200.0,21.0251,21.0425,21.0251,21.0251,10200.0
2007-05-24 13:20:00,24.22,24.25,24.22,24.23,7200.0,21.0251,21.0512,21.0251,21.0338,7200.0
2007-05-24 13:25:00,24.23,24.25,24.21,24.23,9400.0,21.0338,21.0512,21.0165,21.0338,9400.0
2007-05-24 13:30:00,24.22,24.24,24.22,24.22,12700.0,21.0251,21.0425,21.0251,21.0251,12700.0
2007-05-24 13:35:00,24.22,24.24,24.15,24.16,65900.0,21.0251,21.0425,20.9644,20.9731,65900.0
2007-05-24 13:40:00,24.16,24.16,24.12,24.14,15100.0,20.9731,20.9731,20.9383,20.9557,15100.0
2007-05-24 13:45:00,24.14,24.18,24.13,24.16,15200.0,20.9557,20.9904,20.947,20.9731,15200.0
2007-05-24 13:50:00,24.15,24.19,24.15,24.17,16300.0,20.9644,20.9991,20.9644,20.9817,16300.0
2007-05-24 13:55:00,24.17,24.26,24.17,24.25,35600.0,20.9817,21.0599,20.9817,21.0512,35600.0
2007-05-24 14:00:00,24.25,24.26,24.2,24.2,8900.0,21.0512,21.0599,21.0078,21.0078,8900.0
2007-05-24 14:05:00,24.2,24.22,24.18,24.2,10900.0,21.0078,21.0251,20.9904,21.0078,10900.0
2007-05-24 14:10:00,24.2,24.2,24.13,24.13,12100.0,21.0078,21.0078,20.947,20.947,12100.0
2007-05-24 14:15:00,24.12,24.2,24.12,24.19,12300.0,20.9383,21.0078,20.9383,20.9991,12300.0
2007-05-24 14:20:00,24.17,24.18,24.13,24.14,10300.0,20.9817,20.9904,20.947,20.9557,10300.0
2007-05-24 14:25:00,24.13,24.17,24.11,24.15,10800.0,20.947,20.9817,20.9296,20.9644,10800.0
2007-05-24 14:30:00,24.15,24.2,24.11,24.19,26700.0,20.9644,21.0078,20.9296,20.9991,26700.0
2007-05-24 14:35:00,24.19,24.19,24.1,24.12,37700.0,20.9991,20.9991,20.921,20.9383,37700.0
2007-05-24 14:40:00,24.13,24.19,24.12,24.19,48600.0,20.947,20.9991,20.9383,20.9991,48600.0
2007-05-24 14:45:00,24.18,24.21,24.16,24.19,35900.0,20.9904,21.0165,20.9731,20.9991,35900.0
2007-05-24 14:50:00,24.19,24.22,24.18,24.2,23900.0,20.9991,21.0251,20.9904,21.0078,23900.0
2007-05-24 14:55:00,24.19,24.21,24.17,24.17,15200.0,20.9991,21.0165,20.9817,20.9817,15200.0
2007-05-24 15:00:00,24.17,24.19,24.16,24.17,20200.0,20.9817,20.9991,20.9731,20.9817,20200.0
2007-05-24 15:05:00,24.18,24.19,24.16,24.18,19200.0,20.9904,20.9991,20.9731,20.9904,19200.0
2007-05-24 15:10:00,24.18,24.18,24.14,24.17,18800.0,20.9904,20.9904,20.9557,20.9817,18800.0
2007-05-24 15:15:00,24.16,24.16,24.1,24.1,16900.0,20.9731,20.9731,20.921,20.921,16900.0
2007-05-24 15:20:00,24.09,24.15,24.06,24.11,48100.0,20.9123,20.9644,20.8862,20.9296,48100.0
2007-05-24 15:25:00,24.11,24.13,24.09,24.11,21600.0,20.9296,20.947,20.9123,20.9296,21600.0
2007-05-24 15:30:00,24.11,24.12,24.08,24.11,14900.0,20.9296,20.9383,20.9036,20.9296,14900.0
2007-05-24 15:35:00,24.11,24.14,24.07,24.08,17600.0,20.9296,20.9557,20.8949,20.9036,17600.0
2007-05-24 15:40:00,24.09,24.11,24.07,24.1,21000.0,20.9123,20.9296,20.8949,20.921,21000.0
2007-05-24 15:45:00,24.1,24.11,24.07,24.09,197800.0,20.921,20.9296,20.8949,20.9123,197800.0
2007-05-24 15:50:00,24.1,24.15,24.08,24.15,37200.0,20.921,20.9644,20.9036,20.9644,37200.0
2007-05-24 15:55:00,24.14,24.18,24.12,24.17,59600.0,20.9557,20.9904,20.9383,20.9817,59600.0
2007-05-25 09:30:00,24.24,24.24,24.13,24.15,15000.0,21.0425,21.0425,20.947,20.9644,15000.0
2007-05-25 09:35:00,24.22,24.22,24.13,24.17,10900.0,21.0251,21.0251,20.947,20.9817,10900.0
2007-05-25 09:40:00,24.18,24.26,24.18,24.24,14200.0,20.9904,21.0599,20.9904,21.0425,14200.0
2007-05-25 09:45:00,24.24,24.25,24.17,24.19,11100.0,21.0425,21.0512,20.9817,20.9991,11100.0
2007-05-25 09:50:00,24.2,24.23,24.19,24.2,38700.0,21.0078,21.0338,20.9991,21.0078,38700.0
2007-05-25 09:55:00,24.21,24.22,24.17,24.19,23000.0,21.0165,21.0251,20.9817,20.9991,23000.0
2007-05-25 10:00:00,24.17,24.18,24.14,24.17,16700.0,20.9817,20.9904,20.9557,20.9817,16700.0
2007-05-25 10:05:00,24.16,24.18,24.16,24.18,10100.0,20.9731,20.9904,20.9731,20.9904,10100.0
2007-05-25 10:10:00,24.17,24.17,24.1,24.16,44100.0,20.9817,20.9817,20.921,20.9731,44100.0
2007-05-25 10:15:00,24.17,24.2,24.17,24.17,9800.0,20.9817,21.0078,20.9817,20.9817,9800.0
2007-05-25 10:20:00,24.18,24.18,24.15,24.17,9800.0,20.9904,20.9904,20.9644,20.9817,9800.0
2007-05-25 10:25:00,24.18,24.2,24.17,24.18,58400.0,20.9904,21.0078,20.9817,20.9904,58400.0
2007-05-25 10:30:00,24.18,24.2,24.14,24.2,63300.0,20.9904,21.0078,20.9557,21.0078,63300.0
2007-05-25 10:35:00,24.21,24.28,24.19,24.28,18300.0,21.0165,21.0772,20.9991,21.0772,18300.0
2007-05-25 10:40:00,24.27,24.28,24.22,24.25,25100.0,21.0685,21.0772,21.0251,21.0512,25100.0
2007-05-25 10:45:00,24.25,24.25,24.18,24.2,14300.0,21.0512,21.0512,20.9904,21.0078,14300.0
2007-05-25 10:50:00,24.2,24.23,24.18,24.2,22100.0,21.0078,21.0338,20.9904,21.0078,22100.0
2007-05-25 10:55:00,24.19,24.21,24.18,24.19,29100.0,20.9991,21.0165,20.9904,20.9991,29100.0
2007-05-25 11:00:00,24.19,24.21,24.19,24.21,11800.0,20.9991,21.0165,20.9991,21.0165,11800.0
2007-05-25 11:05:00,24.2,24.2,24.15,24.16,32100.0,21.0078,21.0078,20.9644,20.9731,32100.0
2007-05-25 11:10:00,24.16,24.17,24.16,24.17,12300.0,20.9731,20.9817,20.9731,20.9817,12300.0
2007-05-25 11:15:00,24.16,24.19,24.16,24.19,12100.0,20.9731,20.9991,20.9731,20.9991,12100.0
2007-05-25 11:20:00,24.19,24.21,24.18,24.21,12400.0,20.9991,21.0165,20.9904,21.0165,12400.0
2007-05-25 11:25:00,24.2,24.21,24.17,24.18,14600.0,21.0078,21.0165,20.9817,20.9904,14600.0
2007-05-25 11:30:00,24.18,24.21,24.17,24.2,8500.0,20.9904,21.0165,20.9817,21.0078,8500.0
2007-05-25 11:35:00,24.2,24.21,24.18,24.2,17200.0,21.0078,21.0165,20.9904,21.0078,17200.0
2007-05-25 11:40:00,24.21,24.22,24.2,24.22,8300.0,21.0165,21.0251,21.0078,21.0251,8300.0
2007-05-25 11:45:00,24.21,24.22,24.2,24.21,5700.0,21.0165,21.0251,21.0078,21.0165,5700.0
2007-05-25 11:50:00,24.21,24.22,24.2,24.21,8200.0,21.0165,21.0251,21.0078,21.0165,8200.0
2007-05-25 11:55:00,24.21,24.22,24.2,24.22,10200.0,21.0165,21.0251,21.0078,21.0251,10200.0
2007-05-25 12:00:00,24.22,24.22,24.21,24.22,2600.0,21.0251,21.0251,21.0165,21.0251,2600.0
2007-05-25 12:05:00,24.21,24.22,24.21,24.21,6100.0,21.0165,21.0251,21.0165,21.0165,6100.0
2007-05-25 12:10:00,24.22,24.22,24.19,24.21,10900.0,21.0251,21.0251,20.9991,21.0165,10900.0
2007-05-25 12:15:00,24.21,24.23,24.21,24.22,6500.0,21.0165,21.0338,21.0165,21.0251,6500.0
2007-05-25 12:20:00,24.23,24.23,24.22,24.22,3800.0,21.0338,21.0338,21.0251,21.0251,3800.0
2007-05-25 12:25:00,24.22,24.23,24.2,24.23,16700.0,21.0251,21.0338,21.0078,21.0338,16700.0
2007-05-25 12:30:00,24.23,24.24,24.22,24.23,8100.0,21.0338,21.0425,21.0251,21.0338,8100.0
2007-05-25 12:35:00,24.23,24.24,24.23,24.24,10400.0,21.0338,21.0425,21.0338,21.0425,10400.0
2007-05-25 12:40:00,24.23,24.24,24.23,24.24,27300.0,21.0338,21.0425,21.0338,21.0425,27300.0
2007-05-25 12:45:00,24.23,24.24,24.23,24.23,2900.0,21.0338,21.0425,21.0338,21.0338,2900.0
2007-05-25 12:50:00,24.24,24.24,24.22,24.23,4100.0,21.0425,21.0425,21.0251,21.0338,4100.0
2007-05-25 12:55:00,24.22,24.24,24.22,24.24,11600.0,21.0251,21.0425,21.0251,21.0425,11600.0
2007-05-25 13:00:00,24.23,24.24,24.23,24.24,5900.0,21.0338,21.0425,21.0338,21.0425,5900.0
2007-05-25 13:05:00,24.24,24.25,24.24,24.24,10800.0,21.0425,21.0512,21.0425,21.0425,10800.0
2007-05-25 13:10:00,24.25,24.26,24.24,24.24,5100.0,21.0512,21.0599,21.0425,21.0425,5100.0
2007-05-25 13:15:00,24.24,24.28,24.24,24.26,11600.0,21.0425,21.0772,21.0425,21.0599,11600.0
2007-05-25 13:20:00,24.26,24.26,24.23,24.24,12400.0,21.0599,21.0599,21.0338,21.0425,12400.0
2007-05-25 13:25:00,24.24,24.24,24.22,24.24,22400.0,21.0425,21.0425,21.0251,21.0425,22400.0
2007-05-25 13:30:00,24.24,24.24,24.22,24.23,5200.0,21.0425,21.0425,21.0251,21.0338,5200.0
2007-05-25 13:35:00,24.22,24.23,24.21,24.22,14100.0,21.0251,21.0338,21.0165,21.0251,14100.0
2007-05-25 13:40:00,24.22,24.23,24.22,24.23,2200.0,21.0251,21.0338,21.0251,21.0338,2200.0
2007-05-25 13:45:00,24.23,24.24,24.21,24.23,9100.0,21.0338,21.0425,21.0165,21.0338,9100.0
2007-05-25 13:50:00,24.24,24.24,24.23,24.24,4900.0,21.0425,21.0425,21.0338,21.0425,4900.0
2007-05-25 13:55:00,24.24,24.26,24.24,24.25,17300.0,21.0425,21.0599,21.0425,21.0512,17300.0
2007-05-25 14:00:00,24.26,24.27,24.25,24.27,11700.0,21.0599,21.0685,21.0512,21.0685,11700.0
2007-05-25 14:05:00,24.26,24.26,24.23,24.23,7800.0,21.0599,21.0599,21.0338,21.0338,7800.0
2007-05-25 14:10:00,24.23,24.24,24.2,24.23,28500.0,21.0338,21.0425,21.0078,21.0338,28500.0
2007-05-25 14:15:00,24.24,24.24,24.18,24.18,65900.0,21.0425,21.0425,20.9904,20.9904,65900.0
2007-05-25 14:20:00,24.18,24.22,24.16,24.18,82200.0,20.9904,21.0251,20.9731,20.9904,82200.0
2007-05-25 14:25:00,24.17,24.21,24.17,24.2,14300.0,20.9817,21.0165,20.9817,21.0078,14300.0
2007-05-25 14:30:00,24.2,24.22,24.2,24.2,6200.0,21.0078,21.0251,21.0078,21.0078,6200.0
2007-05-25 14:35:00,24.2,24.21,24.19,24.2,3900.0,21.0078,21.0165,20.9991,21.0078,3900.0
2007-05-25 14:40:00,24.19,24.23,24.19,24.22,18200.0,20.9991,21.0338,20.9991,21.0251,18200.0
2007-05-25 14:45:00,24.22,24.23,24.2,24.2,10200.0,21.0251,21.0338,21.0078,21.0078,10200.0
2007-05-25 14:50:00,24.2,24.2,24.15,24.19,18900.0,21.0078,21.0078,20.9644,20.9991,18900.0
2007-05-25 14:55:00,24.2,24.2,24.18,24.18,9200.0,21.0078,21.0078,20.9904,20.9904,9200.0
2007-05-25 15:00:00,24.17,24.17,24.16,24.16,10100.0,20.9817,20.9817,20.9731,20.9731,10100.0
2007-05-25 15:05:00,24.17,24.19,24.16,24.19,22200.0,20.9817,20.9991,20.9731,20.9991,22200.0
2007-05-25 15:10:00,24.2,24.21,24.19,24.19,12800.0,21.0078,21.0165,20.9991,20.9991,12800.0
2007-05-25 15:15:00,24.19,24.21,24.17,24.17,16200.0,20.9991,21.0165,20.9817,20.9817,16200.0
2007-05-25 15:20:00,24.18,24.19,24.16,24.17,19800.0,20.9904,20.9991,20.9731,20.9817,19800.0
2007-05-25 15:25:00,24.17,24.19,24.15,24.17,53700.0,20.9817,20.9991,20.9644,20.9817,53700.0
2007-05-25 15:30:00,24.18,24.2,24.16,24.17,39000.0,20.9904,21.0078,20.9731,20.9817,39000.0
2007-05-25 15:35:00,24.17,24.18,24.14,24.17,74700.0,20.9817,20.9904,20.9557,20.9817,74700.0
2007-05-25 15:40:00,24.18,24.2,24.17,24.19,29000.0,20.9904,21.0078,20.9817,20.9991,29000.0
2007-05-25 15:45:00,24.18,24.19,24.16,24.19,23200.0,20.9904,20.9991,20.9731,20.9991,23200.0
2007-05-25 15:50:00,24.19,24.21,24.17,24.21,24700.0,20.9991,21.0165,20.9817,21.0165,24700.0
2007-05-25 15:55:00,24.21,24.22,24.18,24.2,34500.0,21.0165,21.0251,20.9904,21.0078,34500.0
2007-05-29 09:30:00,24.2,24.2,24.08,24.18,25800.0,21.0078,21.0078,20.9036,20.9904,25800.0
2007-05-29 09:35:00,24.17,24.2,24.13,24.18,10200.0,20.9817,21.0078,20.947,20.9904,10200.0
2007-05-29 09:40:00,24.18,24.2,24.13,24.19,19200.0,20.9904,21.0078,20.947,20.9991,19200.0
2007-05-29 09:45:00,24.19,24.2,24.17,24.19,25000.0,20.9991,21.0078,20.9817,20.9991,25000.0
2007-05-29 09:50:00,24.19,24.29,24.19,24.27,16600.0,20.9991,21.0859,20.9991,21.0685,16600.0
2007-05-29 09:55:00,24.27,24.28,24.21,24.22,11400.0,21.0685,21.0772,21.0165,21.0251,11400.0
2007-05-29 10:00:00,24.25,24.29,24.25,24.27,11500.0,21.0512,21.0859,21.0512,21.0685,11500.0
2007-05-29 10:05:00,24.26,24.27,24.23,24.25,19200.0,21.0599,21.0685,21.0338,21.0512,19200.0
2007-05-29 10:10:00,24.25,24.25,24.19,24.19,15800.0,21.0512,21.0512,20.9991,20.9991,15800.0
2007-05-29 10:15:00,24.19,24.19,24.15,24.18,15300.0,20.9991,20.9991,20.9644,20.9904,15300.0
2007-05-29 10:20:00,24.18,24.19,24.12,24.13,44500.0,20.9904,20.9991,20.9383,20.947,44500.0
2007-05-29 10:25:00,24.13,24.16,24.12,24.14,15900.0,20.947,20.9731,20.9383,20.9557,15900.0
2007-05-29 10:30:00,24.14,24.14,24.09,24.1,50700.0,20.9557,20.9557,20.9123,20.921,50700.0
2007-05-29 10:35:00,24.1,24.11,24.09,24.1,45200.0,20.921,20.9296,20.9123,20.921,45200.0
2007-05-29 10:40:00,24.1,24.14,24.1,24.12,14900.0,20.921,20.9557,20.921,20.9383,14900.0
2007-05-29 10:45:00,24.13,24.14,24.12,24.13,10100.0,20.947,20.9557,20.9383,20.947,10100.0
2007-05-29 10:50:00,24.12,24.13,24.11,24.13,10700.0,20.9383,20.947,20.9296,20.947,10700.0
2007-05-29 10:55:00,24.12,24.13,24.08,24.12,18000.0,20.9383,20.947,20.9036,20.9383,18000.0
2007-05-29 11:00:00,24.13,24.14,24.08,24.13,35100.0,20.947,20.9557,20.9036,20.947,35100.0
2007-05-29 11:05:00,24.14,24.14,24.08,24.11,26100.0,20.9557,20.9557,20.9036,20.9296,26100.0
2007-05-29 11:10:00,24.1,24.14,24.1,24.13,14900.0,20.921,20.9557,20.921,20.947,14900.0
2007-05-29 11:15:00,24.13,24.15,24.1,24.14,22100.0,20.947,20.9644,20.921,20.9557,22100.0
2007-05-29 11:20:00,24.14,24.14,24.09,24.12,18800.0,20.9557,20.9557,20.9123,20.9383,18800.0
2007-05-29 11:25:00,24.11,24.16,24.11,24.16,31400.0,20.9296,20.9731,20.9296,20.9731,31400.0
2007-05-29 11:30:00,24.16,24.19,24.15,24.16,23800.0,20.9731,20.9991,20.9644,20.9731,23800.0
2007-05-29 11:35:00,24.15,24.2,24.15,24.15,26900.0,20.9644,21.0078,20.9644,20.9644,26900.0
2007-05-29 11:40:00,24.17,24.18,24.14,24.15,29600.0,20.9817,20.9904,20.9557,20.9644,29600.0
2007-05-29 11:45:00,24.15,24.21,24.14,24.14,13200.0,20.9644,21.0165,20.9557,20.9557,13200.0
2007-05-29 11:50:00,24.15,24.22,24.15,24.21,14000.0,20.9644,21.0251,20.9644,21.0165,14000.0
2007-05-29 11:55:00,24.21,24.21,24.12,24.12,14100.0,21.0165,21.0165,20.9383,20.9383,14100.0
2007-05-29 12:00:00,24.13,24.19,24.11,24.18,55000.0,20.947,20.9991,20.9296,20.9904,55000.0
2007-05-29 12:05:00,24.19,24.21,24.17,24.17,21000.0,20.9991,21.0165,20.9817,20.9817,21000.0
2007-05-29 12:10:00,24.17,24.21,24.16,24.18,15800.0,20.9817,21.0165,20.9731,20.9904,15800.0
2007-05-29 12:15:00,24.18,24.2,24.16,24.19,15600.0,20.9904,21.0078,20.9731,20.9991,15600.0
2007-05-29 12:20:00,24.19,24.2,24.17,24.19,18300.0,20.9991,21.0078,20.9817,20.9991,18300.0
2007-05-29 12:25:00,24.19,24.21,24.18,24.18,5100.0,20.9991,21.0165,20.9904,20.9904,5100.0
2007-05-29 12:30:00,24.18,24.2,24.13,24.19,448000.0,20.9904,21.0078,20.947,20.9991,448000.0
2007-05-29 12:35:00,24.19,24.2,24.13,24.2,287000.0,20.9991,21.0078,20.947,21.0078,287000.0
2007-05-29 12:40:00,24.2,24.2,24.16,24.17,11300.0,21.0078,21.0078,20.9731,20.9817,11300.0
2007-05-29 12:45:00,24.17,24.21,24.17,24.2,23700.0,20.9817,21.0165,20.9817,21.0078,23700.0
2007-05-29 12:50:00,24.2,24.21,24.19,24.21,11600.0,21.0078,21.0165,20.9991,21.0165,11600.0
2007-05-29 12:55:00,24.21,24.21,24.2,24.21,7800.0,21.0165,21.0165,21.0078,21.0165,7800.0
2007-05-29 13:00:00,24.2,24.2,24.17,24.2,12300.0,21.0078,21.0078,20.9817,21.0078,12300.0
2007-05-29 13:05:00,24.2,24.22,24.19,24.22,9700.0,21.0078,21.0251,20.9991,21.0251,9700.0
2007-05-29 13:10:00,24.22,24.22,24.2,24.21,8100.0,21.0251,21.0251,21.0078,21.0165,8100.0
2007-05-29 13:15:00,24.21,24.24,24.19,24.22,28000.0,21.0165,21.0425,20.9991,21.0251,28000.0
2007-05-29 13:20:00,24.23,24.23,24.13,24.15,33300.0,21.0338,21.0338,20.947,20.9644,33300.0
2007-05-29 13:25:00,24.15,24.18,24.15,24.16,6200.0,20.9644,20.9904,20.9644,20.9731,6200.0
2007-05-29 13:30:00,24.16,24.22,24.13,24.22,50200.0,20.9731,21.0251,20.947,21.0251,50200.0
2007-05-29 13:35:00,24.21,24.22,24.14,24.15,15400.0,21.0165,21.0251,20.9557,20.9644,15400.0
2007-05-29 13:40:00,24.13,24.2,24.1,24.19,35000.0,20.947,21.0078,20.921,20.9991,35000.0
2007-05-29 13:45:00,24.2,24.2,24.16,24.16,9700.0,21.0078,21.0078,20.9731,20.9731,9700.0
2007-05-29 13:50:00,24.16,24.19,24.16,24.17,18100.0,20.9731,20.9991,20.9731,20.9817,18100.0
2007-05-29 13:55:00,24.17,24.17,24.14,24.16,19500.0,20.9817,20.9817,20.9557,20.9731,19500.0
2007-05-29 14:00:00,24.15,24.17,24.14,24.15,20300.0,20.9644,20.9817,20.9557,20.9644,20300.0
2007-05-29 14:05:00,24.14,24.17,24.14,24.15,14700.0,20.9557,20.9817,20.9557,20.9644,14700.0
2007-05-29 14:10:00,24.16,24.16,24.14,24.15,13800.0,20.9731,20.9731,20.9557,20.9644,13800.0
2007-05-29 14:15:00,24.14,24.15,24.14,24.15,3900.0,20.9557,20.9644,20.9557,20.9644,3900.0
2007-05-29 14:20:00,24.14,24.14,24.13,24.14,56300.0,20.9557,20.9557,20.947,20.9557,56300.0
2007-05-29 14:25:00,24.14,24.16,24.13,24.15,35400.0,20.9557,20.9731,20.947,20.9644,35400.0
2007-05-29 14:30:00,24.16,24.16,24.13,24.16,22800.0,20.9731,20.9731,20.947,20.9731,22800.0
2007-05-29 14:35:00,24.17,24.19,24.15,24.17,31900.0,20.9817,20.9991,20.9644,20.9817,31900.0
2007-05-29 14:40:00,24.18,24.19,24.16,24.18,30300.0,20.9904,20.9991,20.9731,20.9904,30300.0
2007-05-29 14:45:00,24.19,24.2,24.16,24.16,27700.0,20.9991,21.0078,20.9731,20.9731,27700.0
2007-05-29 14:50:00,24.17,24.19,24.14,24.17,57000.0,20.9817,20.9991,20.9557,20.9817,57000.0
2007-05-29 14:55:00,24.17,24.19,24.14,24.18,68800.0,20.9817,20.9991,20.9557,20.9904,68800.0
2007-05-29 15:00:00,24.18,24.22,24.18,24.19,56100.0,20.9904,21.0251,20.9904,20.9991,56100.0
2007-05-29 15:05:00,24.19,24.2,24.17,24.2,48100.0,20.9991,21.0078,20.9817,21.0078,48100.0
2007-05-29 15:10:00,24.2,24.21,24.18,24.19,42500.0,21.0078,21.0165,20.9904,20.9991,42500.0
2007-05-29 15:15:00,24.2,24.21,24.18,24.19,71400.0,21.0078,21.0165,20.9904,20.9991,71400.0
2007-05-29 15:20:00,24.19,24.21,24.19,24.2,72700.0,20.9991,21.0165,20.9991,21.0078,72700.0
2007-05-29 15:25:00,24.2,24.21,24.19,24.2,30100.0,21.0078,21.0165,20.9991,21.0078,30100.0
2007-05-29 15:30:00,24.2,24.21,24.17,24.21,51400.0,21.0078,21.0165,20.9817,21.0165,51400.0
2007-05-29 15:35:00,24.2,24.21,24.17,24.19,62300.0,21.0078,21.0165,20.9817,20.9991,62300.0
2007-05-29 15:40:00,24.19,24.21,24.18,24.2,62700.0,20.9991,21.0165,20.9904,21.0078,62700.0
2007-05-29 15:45:00,24.2,24.21,24.19,24.2,42300.0,21.0078,21.0165,20.9991,21.0078,42300.0
2007-05-29 15:50:00,24.2,24.21,24.17,24.21,73600.0,21.0078,21.0165,20.9817,21.0165,73600.0
2007-05-29 15:55:00,24.2,24.21,24.13,24.18,169100.0,21.0078,21.0165,20.947,20.9904,169100.0
2007-05-30 09:30:00,24.1,24.1,24.0,24.01,28800.0,20.921,20.921,20.8342,20.8428,28800.0
2007-05-30 09:35:00,24.03,24.15,24.0,24.11,14800.0,20.8602,20.9644,20.8342,20.9296,14800.0
2007-05-30 09:40:00,24.13,24.14,24.07,24.1,14000.0,20.947,20.9557,20.8949,20.921,14000.0
2007-05-30 09:45:00,24.11,24.11,24.07,24.09,15100.0,20.9296,20.9296,20.8949,20.9123,15100.0
2007-05-30 09:50:00,24.07,24.15,24.07,24.14,17000.0,20.8949,20.9644,20.8949,20.9557,17000.0
2007-05-30 09:55:00,24.14,24.17,24.12,24.15,38100.0,20.9557,20.9817,20.9383,20.9644,38100.0
2007-05-30 10:00:00,24.16,24.16,24.06,24.12,41700.0,20.9731,20.9731,20.8862,20.9383,41700.0
2007-05-30 10:05:00,24.12,24.14,24.1,24.14,20600.0,20.9383,20.9557,20.921,20.9557,20600.0
2007-05-30 10:10:00,24.14,24.14,24.1,24.14,22600.0,20.9557,20.9557,20.921,20.9557,22600.0
2007-05-30 10:15:00,24.14,24.14,24.08,24.1,18500.0,20.9557,20.9557,20.9036,20.921,18500.0
2007-05-30 10:20:00,24.11,24.12,24.05,24.06,34900.0,20.9296,20.9383,20.8776,20.8862,34900.0
2007-05-30 10:25:00,24.06,24.12,24.02,24.1,67700.0,20.8862,20.9383,20.8515,20.921,67700.0
2007-05-30 10:30:00,24.1,24.1,24.07,24.07,20400.0,20.921,20.921,20.8949,20.8949,20400.0
2007-05-30 10:35:00,24.07,24.11,24.06,24.11,17300.0,20.8949,20.9296,20.8862,20.9296,17300.0
2007-05-30 10:40:00,24.12,24.14,24.11,24.13,12200.0,20.9383,20.9557,20.9296,20.947,12200.0
2007-05-30 10:45:00,24.12,24.15,24.12,24.14,17300.0,20.9383,20.9644,20.9383,20.9557,17300.0
2007-05-30 10:50:00,24.14,24.17,24.14,24.15,41200.0,20.9557,20.9817,20.9557,20.9644,41200.0
2007-05-30 10:55:00,24.15,24.17,24.12,24.14,93500.0,20.9644,20.9817,20.9383,20.9557,93500.0
2007-05-30 11:00:00,24.14,24.18,24.14,24.14,46400.0,20.9557,20.9904,20.9557,20.9557,46400.0
2007-05-30 11:05:00,24.14,24.17,24.13,24.16,18600.0,20.9557,20.9817,20.947,20.9731,18600.0
2007-05-30 11:10:00,24.16,24.19,24.16,24.19,14000.0,20.9731,20.9991,20.9731,20.9991,14000.0
2007-05-30 11:15:00,24.18,24.19,24.14,24.15,20100.0,20.9904,20.9991,20.9557,20.9644,20100.0
2007-05-30 11:20:00,24.15,24.16,24.14,24.15,12900.0,20.9644,20.9731,20.9557,20.9644,12900.0
2007-05-30 11:25:00,24.16,24.16,24.15,24.15,12100.0,20.9731,20.9731,20.9644,20.9644,12100.0
2007-05-30 11:30:00,24.15,24.16,24.14,24.14,14900.0,20.9644,20.9731,20.9557,20.9557,14900.0
2007-05-30 11:35:00,24.13,24.16,24.12,24.15,23400.0,20.947,20.9731,20.9383,20.9644,23400.0
2007-05-30 11:40:00,24.15,24.16,24.14,24.15,11700.0,20.9644,20.9731,20.9557,20.9644,11700.0
2007-05-30 11:45:00,24.15,24.18,24.15,24.17,22400.0,20.9644,20.9904,20.9644,20.9817,22400.0
2007-05-30 11:50:00,24.16,24.2,24.16,24.19,20000.0,20.9731,21.0078,20.9731,20.9991,20000.0
2007-05-30 11:55:00,24.18,24.19,24.18,24.18,6000.0,20.9904,20.9991,20.9904,20.9904,6000.0
2007-05-30 12:00:00,24.18,24.18,24.17,24.18,12500.0,20.9904,20.9904,20.9817,20.9904,12500.0
2007-05-30 12:05:00,24.17,24.18,24.16,24.17,9500.0,20.9817,20.9904,20.9731,20.9817,9500.0
2007-05-30 12:10:00,24.16,24.16,24.15,24.15,11800.0,20.9731,20.9731,20.9644,20.9644,11800.0
2007-05-30 12:15:00,24.15,24.15,24.13,24.15,14400.0,20.9644,20.9644,20.947,20.9644,14400.0
2007-05-30 12:20:00,24.15,24.16,24.11,24.15,18400.0,20.9644,20.9731,20.9296,20.9644,18400.0
2007-05-30 12:25:00,24.15,24.17,24.13,24.17,19700.0,20.9644,20.9817,20.947,20.9817,19700.0
2007-05-30 12:30:00,24.18,24.19,24.14,24.15,16600.0,20.9904,20.9991,20.9557,20.9644,16600.0
2007-05-30 12:35:00,24.15,24.16,24.12,24.13,25600.0,20.9644,20.9731,20.9383,20.947,25600.0
2007-05-30 12:40:00,24.12,24.14,24.11,24.14,18900.0,20.9383,20.9557,20.9296,20.9557,18900.0
2007-05-30 12:45:00,24.14,24.17,24.11,24.17,27800.0,20.9557,20.9817,20.9296,20.9817,27800.0
2007-05-30 12:50:00,24.17,24.17,24.15,24.16,16700.0,20.9817,20.9817,20.9644,20.9731,16700.0
2007-05-30 12:55:00,24.17,24.17,24.15,24.17,16000.0,20.9817,20.9817,20.9644,20.9817,16000.0
2007-05-30 13:00:00,24.17,24.18,24.16,24.18,17600.0,20.9817,20.9904,20.9731,20.9904,17600.0
2007-05-30 13:05:00,24.18,24.18,24.17,24.17,9800.0,20.9904,20.9904,20.9817,20.9817,9800.0
2007-05-30 13:10:00,24.17,24.18,24.16,24.16,12600.0,20.9817,20.9904,20.9731,20.9731,12600.0
2007-05-30 13:15:00,24.17,24.18,24.17,24.18,22500.0,20.9817,20.9904,20.9817,20.9904,22500.0
2007-05-30 13:20:00,24.17,24.2,24.17,24.2,20000.0,20.9817,21.0078,20.9817,21.0078,20000.0
2007-05-30 13:25:00,24.2,24.2,24.19,24.2,15900.0,21.0078,21.0078,20.9991,21.0078,15900.0
2007-05-30 13:30:00,24.2,24.21,24.19,24.2,30700.0,21.0078,21.0165,20.9991,21.0078,30700.0
2007-05-30 13:35:00,24.2,24.21,24.18,24.19,40900.0,21.0078,21.0165,20.9904,20.9991,40900.0
2007-05-30 13:40:00,24.19,24.2,24.18,24.19,14000.0,20.9991,21.0078,20.9904,20.9991,14000.0
2007-05-30 13:45:00,24.2,24.21,24.2,24.2,10900.0,21.0078,21.0165,21.0078,21.0078,10900.0
2007-05-30 13:50:00,24.21,24.22,24.2,24.21,11800.0,21.0165,21.0251,21.0078,21.0165,11800.0
2007-05-30 13:55:00,24.21,24.22,24.2,24.2,17100.0,21.0165,21.0251,21.0078,21.0078,17100.0
2007-05-30 14:00:00,24.2,24.22,24.17,24.19,49800.0,21.0078,21.0251,20.9817,20.9991,49800.0
2007-05-30 14:05:00,24.2,24.22,24.16,24.21,33900.0,21.0078,21.0251,20.9731,21.0165,33900.0
2007-05-30 14:10:00,24.21,24.22,24.2,24.21,11900.0,21.0165,21.0251,21.0078,21.0165,11900.0
2007-05-30 14:15:00,24.22,24.22,24.2,24.22,13000.0,21.0251,21.0251,21.0078,21.0251,13000.0
2007-05-30 14:20:00,24.22,24.24,24.2,24.24,41700.0,21.0251,21.0425,21.0078,21.0425,41700.0
2007-05-30 14:25:00,24.23,24.25,24.22,24.25,29900.0,21.0338,21.0512,21.0251,21.0512,29900.0
2007-05-30 14:30:00,24.25,24.3,24.24,24.27,40700.0,21.0512,21.0946,21.0425,21.0685,40700.0
2007-05-30 14:35:00,24.26,24.34,24.25,24.3,34600.0,21.0599,21.1293,21.0512,21.0946,34600.0
2007-05-30 14:40:00,24.3,24.32,24.29,24.31,14900.0,21.0946,21.1119,21.0859,21.1033,14900.0
2007-05-30 14:45:00,24.31,24.32,24.31,24.32,15200.0,21.1033,21.1119,21.1033,21.1119,15200.0
2007-05-30 14:50:00,24.32,24.32,24.29,24.3,20000.0,21.1119,21.1119,21.0859,21.0946,20000.0
2007-05-30 14:55:00,24.3,24.32,24.28,24.31,30200.0,21.0946,21.1119,21.0772,21.1033,30200.0
2007-05-30 15:00:00,24.31,24.32,24.3,24.32,15900.0,21.1033,21.1119,21.0946,21.1119,15900.0
2007-05-30 15:05:00,24.32,24.33,24.31,24.33,14700.0,21.1119,21.1206,21.1033,21.1206,14700.0
2007-05-30 15:10:00,24.32,24.33,24.31,24.31,14200.0,21.1119,21.1206,21.1033,21.1033,14200.0
2007-05-30 15:15:00,24.31,24.32,24.3,24.31,8700.0,21.1033,21.1119,21.0946,21.1033,8700.0
2007-05-30 15:20:00,24.3,24.32,24.3,24.31,24000.0,21.0946,21.1119,21.0946,21.1033,24000.0
2007-05-30 15:25:00,24.3,24.31,24.29,24.3,20700.0,21.0946,21.1033,21.0859,21.0946,20700.0
2007-05-30 15:30:00,24.31,24.34,24.3,24.34,13800.0,21.1033,21.1293,21.0946,21.1293,13800.0
2007-05-30 15:35:00,24.33,24.34,24.32,24.33,17700.0,21.1206,21.1293,21.1119,21.1206,17700.0
2007-05-30 15:40:00,24.32,24.35,24.32,24.35,16700.0,21.1119,21.138,21.1119,21.138,16700.0
2007-05-30 15:45:00,24.35,24.35,24.33,24.33,20600.0,21.138,21.138,21.1206,21.1206,20600.0
2007-05-30 15:50:00,24.33,24.34,24.32,24.32,23400.0,21.1206,21.1293,21.1119,21.1119,23400.0
2007-05-30 15:55:00,24.33,24.35,24.31,24.35,40200.0,21.1206,21.138,21.1033,21.138,40200.0
2007-05-31 09:30:00,24.26,24.34,24.23,24.31,20900.0,21.0599,21.1293,21.0338,21.1033,20900.0
2007-05-31 09:35:00,24.3,24.35,24.19,24.25,16000.0,21.0946,21.138,20.9991,21.0512,16000.0
2007-05-31 09:40:00,24.24,24.35,24.23,24.26,30300.0,21.0425,21.138,21.0338,21.0599,30300.0
2007-05-31 09:45:00,24.27,24.35,24.27,24.35,17800.0,21.0685,21.138,21.0685,21.138,17800.0
2007-05-31 09:50:00,24.35,24.41,24.33,24.35,27000.0,21.138,21.1901,21.1206,21.138,27000.0
2007-05-31 09:55:00,24.35,24.37,24.34,24.35,17500.0,21.138,21.1554,21.1293,21.138,17500.0
2007-05-31 10:00:00,24.35,24.39,24.32,24.33,17200.0,21.138,21.1727,21.1119,21.1206,17200.0
2007-05-31 10:05:00,24.33,24.36,24.33,24.36,20800.0,21.1206,21.1467,21.1206,21.1467,20800.0
2007-05-31 10:10:00,24.37,24.38,24.33,24.37,17800.0,21.1554,21.164,21.1206,21.1554,17800.0
2007-05-31 10:15:00,24.37,24.38,24.33,24.34,15100.0,21.1554,21.164,21.1206,21.1293,15100.0
2007-05-31 10:20:00,24.35,24.35,24.3,24.32,29100.0,21.138,21.138,21.0946,21.1119,29100.0
2007-05-31 10:25:00,24.32,24.34,24.3,24.3,22300.0,21.1119,21.1293,21.0946,21.0946,22300.0
2007-05-31 10:30:00,24.3,24.34,24.3,24.33,12900.0,21.0946,21.1293,21.0946,21.1206,12900.0
2007-05-31 10:35:00,24.34,24.36,24.33,24.34,24400.0,21.1293,21.1467,21.1206,21.1293,24400.0
2007-05-31 10:40:00,24.34,24.36,24.33,24.36,14300.0,21.1293,21.1467,21.1206,21.1467,14300.0
2007-05-31 10:45:00,24.35,24.36,24.33,24.35,22700.0,21.138,21.1467,21.1206,21.138,22700.0
2007-05-31 10:50:00,24.35,24.37,24.35,24.37,4000.0,21.138,21.1554,21.138,21.1554,4000.0
2007-05-31 10:55:00,24.37,24.38,24.37,24.37,10300.0,21.1554,21.164,21.1554,21.1554,10300.0
2007-05-31 11:00:00,24.38,24.38,24.35,24.35,24900.0,21.164,21.164,21.138,21.138,24900.0
2007-05-31 11:05:00,24.36,24.37,24.34,24.35,10300.0,21.1467,21.1554,21.1293,21.138,10300.0
2007-05-31 11:10:00,24.36,24.37,24.35,24.35,17500.0,21.1467,21.1554,21.138,21.138,17500.0
2007-05-31 11:15:00,24.36,24.37,24.34,24.34,49500.0,21.1467,21.1554,21.1293,21.1293,49500.0
2007-05-31 11:20:00,24.35,24.37,24.33,24.36,43300.0,21.138,21.1554,21.1206,21.1467,43300.0
2007-05-31 11:25:00,24.36,24.37,24.35,24.35,8300.0,21.1467,21.1554,21.138,21.138,8300.0
2007-05-31 11:30:00,24.36,24.37,24.34,24.35,29800.0,21.1467,21.1554,21.1293,21.138,29800.0
2007-05-31 11:35:00,24.35,24.36,24.34,24.35,23100.0,21.138,21.1467,21.1293,21.138,23100.0
2007-05-31 11:40:00,24.35,24.36,24.35,24.35,3800.0,21.138,21.1467,21.138,21.138,3800.0
2007-05-31 11:45:00,24.35,24.36,24.34,24.34,15000.0,21.138,21.1467,21.1293,21.1293,15000.0
2007-05-31 11:50:00,24.34,24.36,24.34,24.35,24500.0,21.1293,21.1467,21.1293,21.138,24500.0
2007-05-31 11:55:00,24.35,24.36,24.33,24.35,94800.0,21.138,21.1467,21.1206,21.138,94800.0
2007-05-31 12:00:00,24.35,24.36,24.34,24.36,52000.0,21.138,21.1467,21.1293,21.1467,52000.0
2007-05-31 12:05:00,24.36,24.37,24.35,24.35,43200.0,21.1467,21.1554,21.138,21.138,43200.0
2007-05-31 12:10:00,24.35,24.37,24.35,24.36,16300.0,21.138,21.1554,21.138,21.1467,16300.0
2007-05-31 12:15:00,24.36,24.39,24.36,24.38,7700.0,21.1467,21.1727,21.1467,21.164,7700.0
2007-05-31 12:20:00,24.39,24.39,24.35,24.36,12900.0,21.1727,21.1727,21.138,21.1467,12900.0
2007-05-31 12:25:00,24.36,24.36,24.35,24.35,43700.0,21.1467,21.1467,21.138,21.138,43700.0
2007-05-31 12:30:00,24.36,24.36,24.35,24.35,7200.0,21.1467,21.1467,21.138,21.138,7200.0
2007-05-31 12:35:00,24.35,24.38,24.34,24.36,85600.0,21.138,21.164,21.1293,21.1467,85600.0
2007-05-31 12:40:00,24.37,24.38,24.37,24.37,2700.0,21.1554,21.164,21.1554,21.1554,2700.0
2007-05-31 12:45:00,24.38,24.38,24.36,24.36,9900.0,21.164,21.164,21.1467,21.1467,9900.0
2007-05-31 12:50:00,24.36,24.36,24.33,24.33,62500.0,21.1467,21.1467,21.1206,21.1206,62500.0
2007-05-31 12:55:00,24.34,24.36,24.33,24.35,23700.0,21.1293,21.1467,21.1206,21.138,23700.0
2007-05-31 13:00:00,24.35,24.35,24.34,24.34,25000.0,21.138,21.138,21.1293,21.1293,25000.0
2007-05-31 13:05:00,24.33,24.33,24.24,24.24,21200.0,21.1206,21.1206,21.0425,21.0425,21200.0
2007-05-31 13:10:00,24.25,24.28,24.24,24.28,23000.0,21.0512,21.0772,21.0425,21.0772,23000.0
2007-05-31 13:15:00,24.28,24.33,24.28,24.31,19200.0,21.0772,21.1206,21.0772,21.1033,19200.0
2007-05-31 13:20:00,24.32,24.33,24.3,24.3,4600.0,21.1119,21.1206,21.0946,21.0946,4600.0
2007-05-31 13:25:00,24.3,24.31,24.28,24.29,13400.0,21.0946,21.1033,21.0772,21.0859,13400.0
2007-05-31 13:30:00,24.29,24.31,24.28,24.29,21100.0,21.0859,21.1033,21.0772,21.0859,21100.0
2007-05-31 13:35:00,24.29,24.29,24.24,24.28,9200.0,21.0859,21.0859,21.0425,21.0772,9200.0
2007-05-31 13:40:00,24.27,24.3,24.27,24.29,14300.0,21.0685,21.0946,21.0685,21.0859,14300.0
2007-05-31 13:45:00,24.28,24.31,24.28,24.3,16000.0,21.0772,21.1033,21.0772,21.0946,16000.0
2007-05-31 13:50:00,24.31,24.32,24.3,24.31,10900.0,21.1033,21.1119,21.0946,21.1033,10900.0
2007-05-31 13:55:00,24.32,24.33,24.31,24.31,6000.0,21.1119,21.1206,21.1033,21.1033,6000.0
2007-05-31 14:00:00,24.31,24.32,24.31,24.32,11900.0,21.1033,21.1119,21.1033,21.1119,11900.0
2007-05-31 14:05:00,24.33,24.33,24.32,24.32,4500.0,21.1206,21.1206,21.1119,21.1119,4500.0
2007-05-31 14:10:00,24.33,24.35,24.3,24.32,53400.0,21.1206,21.138,21.0946,21.1119,53400.0
2007-05-31 14:15:00,24.33,24.33,24.3,24.3,20500.0,21.1206,21.1206,21.0946,21.0946,20500.0
2007-05-31 14:20:00,24.3,24.31,24.3,24.31,5400.0,21.0946,21.1033,21.0946,21.1033,5400.0
2007-05-31 14:25:00,24.32,24.34,24.3,24.33,37500.0,21.1119,21.1293,21.0946,21.1206,37500.0
2007-05-31 14:30:00,24.33,24.33,24.32,24.33,19400.0,21.1206,21.1206,21.1119,21.1206,19400.0
2007-05-31 14:35:00,24.33,24.33,24.31,24.32,19500.0,21.1206,21.1206,21.1033,21.1119,19500.0
2007-05-31 14:40:00,24.32,24.33,24.32,24.32,3700.0,21.1119,21.1206,21.1119,21.1119,3700.0
2007-05-31 14:45:00,24.32,24.33,24.31,24.32,5000.0,21.1119,21.1206,21.1033,21.1119,5000.0
2007-05-31 14:50:00,24.31,24.33,24.31,24.33,10700.0,21.1033,21.1206,21.1033,21.1206,10700.0
2007-05-31 14:55:00,24.32,24.33,24.28,24.28,8000.0,21.1119,21.1206,21.0772,21.0772,8000.0
2007-05-31 15:00:00,24.28,24.33,24.28,24.31,28100.0,21.0772,21.1206,21.0772,21.1033,28100.0
2007-05-31 15:05:00,24.31,24.33,24.3,24.3,15900.0,21.1033,21.1206,21.0946,21.0946,15900.0
2007-05-31 15:10:00,24.3,24.32,24.29,24.3,18400.0,21.0946,21.1119,21.0859,21.0946,18400.0
2007-05-31 15:15:00,24.3,24.32,24.28,24.29,52000.0,21.0946,21.1119,21.0772,21.0859,52000.0
2007-05-31 15:20:00,24.29,24.31,24.28,24.29,15400.0,21.0859,21.1033,21.0772,21.0859,15400.0
2007-05-31 15:25:00,24.29,24.31,24.29,24.29,17800.0,21.0859,21.1033,21.0859,21.0859,17800.0
2007-05-31 15:30:00,24.29,24.31,24.29,24.3,73900.0,21.0859,21.1033,21.0859,21.0946,73900.0
2007-05-31 15:35:00,24.3,24.31,24.29,24.29,16000.0,21.0946,21.1033,21.0859,21.0859,16000.0
2007-05-31 15:40:00,24.28,24.33,24.26,24.32,40300.0,21.0772,21.1206,21.0599,21.1119,40300.0
2007-05-31 15:45:00,24.32,24.33,24.28,24.29,26400.0,21.1119,21.1206,21.0772,21.0859,26400.0
2007-05-31 15:50:00,24.29,24.31,24.28,24.29,35600.0,21.0859,21.1033,21.0772,21.0859,35600.0
2007-05-31 15:55:00,24.29,24.33,24.26,24.26,131200.0,21.0859,21.1206,21.0599,21.0599,131200.0
2007-06-01 09:30:00,24.35,24.35,23.92,24.18,34200.0,21.138,21.138,20.7647,20.9904,34200.0
2007-06-01 09:35:00,24.18,24.25,24.17,24.24,16600.0,20.9904,21.0512,20.9817,21.0425,16600.0
2007-06-01 09:40:00,24.23,24.32,24.23,24.27,16400.0,21.0338,21.1119,21.0338,21.0685,16400.0
2007-06-01 09:45:00,24.29,24.3,24.23,24.23,14900.0,21.0859,21.0946,21.0338,21.0338,14900.0
2007-06-01 09:50:00,24.24,24.26,24.21,24.25,13000.0,21.0425,21.0599,21.0165,21.0512,13000.0
2007-06-01 09:55:00,24.26,24.27,24.23,24.24,15400.0,21.0599,21.0685,21.0338,21.0425,15400.0
2007-06-01 10:00:00,24.24,24.3,24.21,24.24,32800.0,21.0425,21.0946,21.0165,21.0425,32800.0
2007-06-01 10:05:00,24.24,24.26,24.23,24.25,24000.0,21.0425,21.0599,21.0338,21.0512,24000.0
2007-06-01 10:10:00,24.25,24.26,24.25,24.25,8200.0,21.0512,21.0599,21.0512,21.0512,8200.0
2007-06-01 10:15:00,24.25,24.26,24.24,24.24,28000.0,21.0512,21.0599,21.0425,21.0425,28000.0
2007-06-01 10:20:00,24.24,24.26,24.24,24.25,36300.0,21.0425,21.0599,21.0425,21.0512,36300.0
2007-06-01 10:25:00,24.26,24.26,24.24,24.25,19800.0,21.0599,21.0599,21.0425,21.0512,19800.0
2007-06-01 10:30:00,24.24,24.26,24.24,24.26,28300.0,21.0425,21.0599,21.0425,21.0599,28300.0
2007-06-01 10:35:00,24.26,24.28,24.24,24.27,24900.0,21.0599,21.0772,21.0425,21.0685,24900.0
2007-06-01 10:40:00,24.26,24.27,24.26,24.26,7200.0,21.0599,21.0685,21.0599,21.0599,7200.0
2007-06-01 10:45:00,24.26,24.27,24.24,24.25,8900.0,21.0599,21.0685,21.0425,21.0512,8900.0
2007-06-01 10:50:00,24.25,24.27,24.25,24.26,19800.0,21.0512,21.0685,21.0512,21.0599,19800.0
2007-06-01 10:55:00,24.26,24.26,24.24,24.24,10500.0,21.0599,21.0599,21.0425,21.0425,10500.0
2007-06-01 11:00:00,24.24,24.27,24.24,24.26,14100.0,21.0425,21.0685,21.0425,21.0599,14100.0
2007-06-01 11:05:00,24.26,24.27,24.24,24.25,9000.0,21.0599,21.0685,21.0425,21.0512,9000.0
2007-06-01 11:10:00,24.24,24.25,24.24,24.25,11700.0,21.0425,21.0512,21.0425,21.0512,11700.0
2007-06-01 11:15:00,24.24,24.27,24.24,24.25,19600.0,21.0425,21.0685,21.0425,21.0512,19600.0
2007-06-01 11:20:00,24.25,24.26,24.25,24.25,15900.0,21.0512,21.0599,21.0512,21.0512,15900.0
2007-06-01 11:25:00,24.26,24.27,24.25,24.26,13700.0,21.0599,21.0685,21.0512,21.0599,13700.0
2007-06-01 11:30:00,24.25,24.26,24.25,24.26,8500.0,21.0512,21.0599,21.0512,21.0599,8500.0
2007-06-01 11:35:00,24.26,24.27,24.25,24.27,15900.0,21.0599,21.0685,21.0512,21.0685,15900.0
2007-06-01 11:40:00,24.27,24.27,24.25,24.26,13300.0,21.0685,21.0685,21.0512,21.0599,13300.0
2007-06-01 11:45:00,24.26,24.27,24.24,24.27,25500.0,21.0599,21.0685,21.0425,21.0685,25500.0
2007-06-01 11:50:00,24.26,24.29,24.26,24.28,106000.0,21.0599,21.0859,21.0599,21.0772,106000.0
2007-06-01 11:55:00,24.27,24.28,24.26,24.26,8400.0,21.0685,21.0772,21.0599,21.0599,8400.0
2007-06-01 12:00:00,24.26,24.26,24.24,24.26,24000.0,21.0599,21.0599,21.0425,21.0599,24000.0
2007-06-01 12:05:00,24.25,24.26,24.24,24.26,24300.0,21.0512,21.0599,21.0425,21.0599,24300.0
2007-06-01 12:10:00,24.27,24.27,24.26,24.26,6800.0,21.0685,21.0685,21.0599,21.0599,6800.0
2007-06-01 12:15:00,24.26,24.27,24.26,24.26,3800.0,21.0599,21.0685,21.0599,21.0599,3800.0
2007-06-01 12:20:00,24.26,24.27,24.25,24.25,13900.0,21.0599,21.0685,21.0512,21.0512,13900.0
2007-06-01 12:25:00,24.25,24.25,24.2,24.25,49100.0,21.0512,21.0512,21.0078,21.0512,49100.0
2007-06-01 12:30:00,24.25,24.27,24.24,24.24,7900.0,21.0512,21.0685,21.0425,21.0425,7900.0
2007-06-01 12:35:00,24.25,24.26,24.25,24.25,8800.0,21.0512,21.0599,21.0512,21.0512,8800.0
2007-06-01 12:40:00,24.26,24.26,24.25,24.25,16300.0,21.0599,21.0599,21.0512,21.0512,16300.0
2007-06-01 12:45:00,24.25,24.26,24.24,24.25,22000.0,21.0512,21.0599,21.0425,21.0512,22000.0
2007-06-01 12:50:00,24.25,24.25,24.24,24.25,34700.0,21.0512,21.0512,21.0425,21.0512,34700.0
2007-06-01 12:55:00,24.25,24.27,24.23,24.24,27700.0,21.0512,21.0685,21.0338,21.0425,27700.0
2007-06-01 13:00:00,24.24,24.26,24.23,24.25,17600.0,21.0425,21.0599,21.0338,21.0512,17600.0
2007-06-01 13:05:00,24.25,24.26,24.24,24.25,25500.0,21.0512,21.0599,21.0425,21.0512,25500.0
2007-06-01 13:10:00,24.26,24.26,24.25,24.25,5000.0,21.0599,21.0599,21.0512,21.0512,5000.0
2007-06-01 13:15:00,24.25,24.28,24.25,24.27,19800.0,21.0512,21.0772,21.0512,21.0685,19800.0
2007-06-01 13:20:00,24.27,24.28,24.26,24.26,10100.0,21.0685,21.0772,21.0599,21.0599,10100.0
2007-06-01 13:25:00,24.27,24.27,24.26,24.26,4800.0,21.0685,21.0685,21.0599,21.0599,4800.0
2007-06-01 13:30:00,24.27,24.27,24.25,24.25,19600.0,21.0685,21.0685,21.0512,21.0512,19600.0
2007-06-01 13:35:00,24.25,24.27,24.25,24.25,33900.0,21.0512,21.0685,21.0512,21.0512,33900.0
2007-06-01 13:40:00,24.26,24.27,24.25,24.27,4900.0,21.0599,21.0685,21.0512,21.0685,4900.0
2007-06-01 13:45:00,24.26,24.27,24.26,24.26,9700.0,21.0599,21.0685,21.0599,21.0599,9700.0
2007-06-01 13:50:00,24.26,24.28,24.26,24.28,16500.0,21.0599,21.0772,21.0599,21.0772,16500.0
2007-06-01 13:55:00,24.28,24.29,24.27,24.28,7500.0,21.0772,21.0859,21.0685,21.0772,7500.0
2007-06-01 14:00:00,24.28,24.29,24.27,24.27,8600.0,21.0772,21.0859,21.0685,21.0685,8600.0
2007-06-01 14:05:00,24.27,24.28,24.24,24.24,16400.0,21.0685,21.0772,21.0425,21.0425,16400.0
2007-06-01 14:10:00,24.24,24.27,24.24,24.25,24000.0,21.0425,21.0685,21.0425,21.0512,24000.0
2007-06-01 14:15:00,24.25,24.27,24.25,24.27,16400.0,21.0512,21.0685,21.0512,21.0685,16400.0
2007-06-01 14:20:00,24.26,24.28,24.25,24.25,23900.0,21.0599,21.0772,21.0512,21.0512,23900.0
2007-06-01 14:25:00,24.26,24.26,24.24,24.26,14900.0,21.0599,21.0599,21.0425,21.0599,14900.0
2007-06-01 14:30:00,24.25,24.27,24.25,24.27,9000.0,21.0512,21.0685,21.0512,21.0685,9000.0
2007-06-01 14:35:00,24.26,24.27,24.25,24.27,26400.0,21.0599,21.0685,21.0512,21.0685,26400.0
2007-06-01 14:40:00,24.26,24.27,24.25,24.26,24600.0,21.0599,21.0685,21.0512,21.0599,24600.0
2007-06-01 14:45:00,24.25,24.27,24.25,24.26,10600.0,21.0512,21.0685,21.0512,21.0599,10600.0
2007-06-01 14:50:00,24.26,24.27,24.24,24.27,63400.0,21.0599,21.0685,21.0425,21.0685,63400.0
2007-06-01 14:55:00,24.27,24.27,24.25,24.26,21300.0,21.0685,21.0685,21.0512,21.0599,21300.0
2007-06-01 15:00:00,24.26,24.27,24.25,24.25,20000.0,21.0599,21.0685,21.0512,21.0512,20000.0
2007-06-01 15:05:00,24.25,24.27,24.25,24.26,18200.0,21.0512,21.0685,21.0512,21.0599,18200.0
2007-06-01 15:10:00,24.26,24.27,24.25,24.26,22000.0,21.0599,21.0685,21.0512,21.0599,22000.0
2007-06-01 15:15:00,24.26,24.29,24.26,24.28,38700.0,21.0599,21.0859,21.0599,21.0772,38700.0
2007-06-01 15:20:00,24.28,24.28,24.27,24.28,14800.0,21.0772,21.0772,21.0685,21.0772,14800.0
2007-06-01 15:25:00,24.27,24.29,24.27,24.27,34700.0,21.0685,21.0859,21.0685,21.0685,34700.0
2007-06-01 15:30:00,24.27,24.29,24.26,24.28,32900.0,21.0685,21.0859,21.0599,21.0772,32900.0
2007-06-01 15:35:00,24.28,24.29,24.27,24.28,19100.0,21.0772,21.0859,21.0685,21.0772,19100.0
2007-06-01 15:40:00,24.28,24.29,24.27,24.27,17000.0,21.0772,21.0859,21.0685,21.0685,17000.0
2007-06-01 15:45:00,24.27,24.3,24.25,24.28,44700.0,21.0685,21.0946,21.0512,21.0772,44700.0
2007-06-01 15:50:00,24.28,24.29,24.27,24.28,29900.0,21.0772,21.0859,21.0685,21.0772,29900.0
2007-06-01 15:55:00,24.27,24.3,24.26,24.3,48300.0,21.0685,21.0946,21.0599,21.0946,48300.0
2007-06-04 09:30:00,24.15,24.2,24.01,24.15,23000.0,20.9644,21.0078,20.8428,20.9644,23000.0
2007-06-04 09:35:00,24.15,24.2,24.1,24.17,27300.0,20.9644,21.0078,20.921,20.9817,27300.0
2007-06-04 09:40:00,24.18,24.22,24.17,24.21,16100.0,20.9904,21.0251,20.9817,21.0165,16100.0
2007-06-04 09:45:00,24.22,24.26,24.18,24.25,24100.0,21.0251,21.0599,20.9904,21.0512,24100.0
2007-06-04 09:50:00,24.25,24.29,24.21,24.29,22700.0,21.0512,21.0859,21.0165,21.0859,22700.0
2007-06-04 09:55:00,24.27,24.28,24.22,24.28,13500.0,21.0685,21.0772,21.0251,21.0772,13500.0
2007-06-04 10:00:00,24.25,24.29,24.23,24.29,18300.0,21.0512,21.0859,21.0338,21.0859,18300.0
2007-06-04 10:05:00,24.27,24.31,24.25,24.31,14600.0,21.0685,21.1033,21.0512,21.1033,14600.0
2007-06-04 10:10:00,24.32,24.34,24.29,24.32,19100.0,21.1119,21.1293,21.0859,21.1119,19100.0
2007-06-04 10:15:00,24.32,24.35,24.31,24.33,19100.0,21.1119,21.138,21.1033,21.1206,19100.0
2007-06-04 10:20:00,24.34,24.35,24.32,24.35,14200.0,21.1293,21.138,21.1119,21.138,14200.0
2007-06-04 10:25:00,24.36,24.38,24.33,24.33,13700.0,21.1467,21.164,21.1206,21.1206,13700.0
2007-06-04 10:30:00,24.33,24.34,24.29,24.32,13100.0,21.1206,21.1293,21.0859,21.1119,13100.0
2007-06-04 10:35:00,24.32,24.33,24.25,24.25,19700.0,21.1119,21.1206,21.0512,21.0512,19700.0
2007-06-04 10:40:00,24.26,24.26,24.15,24.2,25800.0,21.0599,21.0599,20.9644,21.0078,25800.0
2007-06-04 10:45:00,24.2,24.27,24.2,24.22,10300.0,21.0078,21.0685,21.0078,21.0251,10300.0
2007-06-04 10:50:00,24.21,24.27,24.18,24.26,16300.0,21.0165,21.0685,20.9904,21.0599,16300.0
2007-06-04 10:55:00,24.26,24.26,24.24,24.26,9100.0,21.0599,21.0599,21.0425,21.0599,9100.0
2007-06-04 11:00:00,24.26,24.27,24.24,24.27,8500.0,21.0599,21.0685,21.0425,21.0685,8500.0
2007-06-04 11:05:00,24.27,24.3,24.25,24.3,16000.0,21.0685,21.0946,21.0512,21.0946,16000.0
2007-06-04 11:10:00,24.29,24.29,24.24,24.27,16200.0,21.0859,21.0859,21.0425,21.0685,16200.0
2007-06-04 11:15:00,24.27,24.29,24.22,24.27,17200.0,21.0685,21.0859,21.0251,21.0685,17200.0
2007-06-04 11:20:00,24.27,24.27,24.2,24.25,22500.0,21.0685,21.0685,21.0078,21.0512,22500.0
2007-06-04 11:25:00,24.26,24.28,24.23,24.28,19400.0,21.0599,21.0772,21.0338,21.0772,19400.0
2007-06-04 11:30:00,24.28,24.29,24.27,24.28,7800.0,21.0772,21.0859,21.0685,21.0772,7800.0
2007-06-04 11:35:00,24.27,24.27,24.25,24.27,16100.0,21.0685,21.0685,21.0512,21.0685,16100.0
2007-06-04 11:40:00,24.26,24.29,24.25,24.28,14600.0,21.0599,21.0859,21.0512,21.0772,14600.0
2007-06-04 11:45:00,24.29,24.3,24.26,24.26,15200.0,21.0859,21.0946,21.0599,21.0599,15200.0
2007-06-04 11:50:00,24.27,24.27,24.2,24.23,16800.0,21.0685,21.0685,21.0078,21.0338,16800.0
2007-06-04 11:55:00,24.23,24.28,24.22,24.28,22000.0,21.0338,21.0772,21.0251,21.0772,22000.0
2007-06-04 12:00:00,24.27,24.29,24.26,24.27,15400.0,21.0685,21.0859,21.0599,21.0685,15400.0
2007-06-04 12:05:00,24.28,24.33,24.28,24.29,27600.0,21.0772,21.1206,21.0772,21.0859,27600.0
2007-06-04 12:10:00,24.29,24.3,24.28,24.29,8800.0,21.0859,21.0946,21.0772,21.0859,8800.0
2007-06-04 12:15:00,24.28,24.31,24.28,24.3,44400.0,21.0772,21.1033,21.0772,21.0946,44400.0
2007-06-04 12:20:00,24.3,24.33,24.29,24.3,40200.0,21.0946,21.1206,21.0859,21.0946,40200.0
2007-06-04 12:25:00,24.3,24.36,24.3,24.35,47100.0,21.0946,21.1467,21.0946,21.138,47100.0
2007-06-04 12:30:00,24.36,24.39,24.35,24.39,30700.0,21.1467,21.1727,21.138,21.1727,30700.0
2007-06-04 12:35:00,24.39,24.41,24.36,24.36,39500.0,21.1727,21.1901,21.1467,21.1467,39500.0
2007-06-04 12:40:00,24.35,24.36,24.31,24.34,53100.0,21.138,21.1467,21.1033,21.1293,53100.0
2007-06-04 12:45:00,24.35,24.35,24.32,24.34,12500.0,21.138,21.138,21.1119,21.1293,12500.0
2007-06-04 12:50:00,24.34,24.37,24.32,24.36,42300.0,21.1293,21.1554,21.1119,21.1467,42300.0
2007-06-04 12:55:00,24.36,24.38,24.33,24.35,55400.0,21.1467,21.164,21.1206,21.138,55400.0
2007-06-04 13:00:00,24.35,24.39,24.34,24.37,24100.0,21.138,21.1727,21.1293,21.1554,24100.0
2007-06-04 13:05:00,24.36,24.4,24.35,24.37,15600.0,21.1467,21.1814,21.138,21.1554,15600.0
2007-06-04 13:10:00,24.37,24.37,24.33,24.36,21000.0,21.1554,21.1554,21.1206,21.1467,21000.0
2007-06-04 13:15:00,24.36,24.38,24.35,24.35,17200.0,21.1467,21.164,21.138,21.138,17200.0
2007-06-04 13:20:00,24.35,24.37,24.35,24.37,18300.0,21.138,21.1554,21.138,21.1554,18300.0
2007-06-04 13:25:00,24.37,24.38,24.36,24.36,16100.0,21.1554,21.164,21.1467,21.1467,16100.0
2007-06-04 13:30:00,24.35,24.36,24.32,24.32,25800.0,21.138,21.1467,21.1119,21.1119,25800.0
2007-06-04 13:35:00,24.32,24.32,24.25,24.25,19100.0,21.1119,21.1119,21.0512,21.0512,19100.0
2007-06-04 13:40:00,24.26,24.28,24.26,24.27,17700.0,21.0599,21.0772,21.0599,21.0685,17700.0
2007-06-04 13:45:00,24.26,24.29,24.26,24.28,17300.0,21.0599,21.0859,21.0599,21.0772,17300.0
2007-06-04 13:50:00,24.28,24.29,24.26,24.27,20900.0,21.0772,21.0859,21.0599,21.0685,20900.0
2007-06-04 13:55:00,24.27,24.29,24.27,24.28,26700.0,21.0685,21.0859,21.0685,21.0772,26700.0
2007-06-04 14:00:00,24.28,24.28,24.25,24.26,12400.0,21.0772,21.0772,21.0512,21.0599,12400.0
2007-06-04 14:05:00,24.26,24.26,24.22,24.24,30900.0,21.0599,21.0599,21.0251,21.0425,30900.0
2007-06-04 14:10:00,24.24,24.27,24.23,24.27,32100.0,21.0425,21.0685,21.0338,21.0685,32100.0
2007-06-04 14:15:00,24.26,24.26,24.21,24.23,18500.0,21.0599,21.0599,21.0165,21.0338,18500.0
2007-06-04 14:20:00,24.22,24.23,24.22,24.23,17600.0,21.0251,21.0338,21.0251,21.0338,17600.0
2007-06-04 14:25:00,24.23,24.23,24.2,24.22,29400.0,21.0338,21.0338,21.0078,21.0251,29400.0
2007-06-04 14:30:00,24.22,24.25,24.21,24.24,23600.0,21.0251,21.0512,21.0165,21.0425,23600.0
2007-06-04 14:35:00,24.24,24.24,24.19,24.2,20300.0,21.0425,21.0425,20.9991,21.0078,20300.0
2007-06-04 14:40:00,24.19,24.22,24.19,24.2,26300.0,20.9991,21.0251,20.9991,21.0078,26300.0
2007-06-04 14:45:00,24.21,24.21,24.19,24.2,14900.0,21.0165,21.0165,20.9991,21.0078,14900.0
2007-06-04 14:50:00,24.19,24.21,24.18,24.2,18700.0,20.9991,21.0165,20.9904,21.0078,18700.0
2007-06-04 14:55:00,24.19,24.2,24.15,24.17,29400.0,20.9991,21.0078,20.9644,20.9817,29400.0
2007-06-04 15:00:00,24.17,24.19,24.16,24.18,23300.0,20.9817,20.9991,20.9731,20.9904,23300.0
2007-06-04 15:05:00,24.18,24.21,24.18,24.19,26700.0,20.9904,21.0165,20.9904,20.9991,26700.0
2007-06-04 15:10:00,24.18,24.2,24.18,24.19,20400.0,20.9904,21.0078,20.9904,20.9991,20400.0
2007-06-04 15:15:00,24.19,24.2,24.17,24.17,20200.0,20.9991,21.0078,20.9817,20.9817,20200.0
2007-06-04 15:20:00,24.18,24.2,24.18,24.2,32600.0,20.9904,21.0078,20.9904,21.0078,32600.0
2007-06-04 15:25:00,24.19,24.21,24.19,24.2,15700.0,20.9991,21.0165,20.9991,21.0078,15700.0
2007-06-04 15:30:00,24.19,24.2,24.15,24.16,57700.0,20.9991,21.0078,20.9644,20.9731,57700.0
2007-06-04 15:35:00,24.16,24.17,24.15,24.15,167700.0,20.9731,20.9817,20.9644,20.9644,167700.0
2007-06-04 15:40:00,24.15,24.16,24.14,24.14,28200.0,20.9644,20.9731,20.9557,20.9557,28200.0
2007-06-04 15:45:00,24.14,24.16,24.14,24.16,77200.0,20.9557,20.9731,20.9557,20.9731,77200.0
2007-06-04 15:50:00,24.16,24.16,24.14,24.15,76400.0,20.9731,20.9731,20.9557,20.9644,76400.0
2007-06-04 15:55:00,24.15,24.16,24.08,24.15,175700.0,20.9644,20.9731,20.9036,20.9644,175700.0
2007-06-05 09:30:00,24.47,24.95,23.57,24.1,52900.0,21.2422,21.6588,20.4609,20.921,52900.0
2007-06-05 09:35:00,24.12,24.17,24.09,24.14,40800.0,20.9383,20.9817,20.9123,20.9557,40800.0
2007-06-05 09:40:00,24.12,24.18,24.12,24.13,13200.0,20.9383,20.9904,20.9383,20.947,13200.0
2007-06-05 09:45:00,24.13,24.15,24.09,24.14,12800.0,20.947,20.9644,20.9123,20.9557,12800.0
2007-06-05 09:50:00,24.15,24.15,24.13,24.15,10300.0,20.9644,20.9644,20.947,20.9644,10300.0
2007-06-05 09:55:00,24.15,24.17,24.14,24.14,24100.0,20.9644,20.9817,20.9557,20.9557,24100.0
2007-06-05 10:00:00,24.15,24.16,24.12,24.13,30600.0,20.9644,20.9731,20.9383,20.947,30600.0
2007-06-05 10:05:00,24.14,24.15,24.1,24.13,25100.0,20.9557,20.9644,20.921,20.947,25100.0
2007-06-05 10:10:00,24.13,24.13,24.09,24.1,26800.0,20.947,20.947,20.9123,20.921,26800.0
2007-06-05 10:15:00,24.11,24.13,24.09,24.1,17100.0,20.9296,20.947,20.9123,20.921,17100.0
2007-06-05 10:20:00,24.1,24.1,24.04,24.04,29000.0,20.921,20.921,20.8689,20.8689,29000.0
2007-06-05 10:25:00,24.03,24.07,24.0,24.0,60100.0,20.8602,20.8949,20.8342,20.8342,60100.0
2007-06-05 10:30:00,24.0,24.01,23.93,23.97,29200.0,20.8342,20.8428,20.7734,20.8081,29200.0
2007-06-05 10:35:00,23.99,24.01,23.99,24.0,20500.0,20.8255,20.8428,20.8255,20.8342,20500.0
2007-06-05 10:40:00,24.0,24.0,23.99,24.0,12900.0,20.8342,20.8342,20.8255,20.8342,12900.0
2007-06-05 10:45:00,24.0,24.01,23.99,24.0,30900.0,20.8342,20.8428,20.8255,20.8342,30900.0
2007-06-05 10:50:00,24.0,24.02,23.99,24.0,18600.0,20.8342,20.8515,20.8255,20.8342,18600.0
2007-06-05 10:55:00,24.0,24.04,24.0,24.02,20500.0,20.8342,20.8689,20.8342,20.8515,20500.0
2007-06-05 11:00:00,24.03,24.07,24.01,24.07,20200.0,20.8602,20.8949,20.8428,20.8949,20200.0
2007-06-05 11:05:00,24.07,24.08,24.06,24.07,6900.0,20.8949,20.9036,20.8862,20.8949,6900.0
2007-06-05 11:10:00,24.08,24.11,24.03,24.04,29600.0,20.9036,20.9296,20.8602,20.8689,29600.0
2007-06-05 11:15:00,24.03,24.04,24.01,24.03,22200.0,20.8602,20.8689,20.8428,20.8602,22200.0
2007-06-05 11:20:00,24.02,24.06,24.01,24.06,17600.0,20.8515,20.8862,20.8428,20.8862,17600.0
2007-06-05 11:25:00,24.05,24.11,24.05,24.11,16400.0,20.8776,20.9296,20.8776,20.9296,16400.0
2007-06-05 11:30:00,24.11,24.11,24.05,24.07,16600.0,20.9296,20.9296,20.8776,20.8949,16600.0
2007-06-05 11:35:00,24.07,24.07,24.05,24.05,9400.0,20.8949,20.8949,20.8776,20.8776,9400.0
2007-06-05 11:40:00,24.06,24.06,24.02,24.04,13000.0,20.8862,20.8862,20.8515,20.8689,13000.0
2007-06-05 11:45:00,24.03,24.05,24.02,24.04,15200.0,20.8602,20.8776,20.8515,20.8689,15200.0
2007-06-05 11:50:00,24.04,24.06,24.03,24.05,14000.0,20.8689,20.8862,20.8602,20.8776,14000.0
2007-06-05 11:55:00,24.04,24.05,24.02,24.02,13400.0,20.8689,20.8776,20.8515,20.8515,13400.0
2007-06-05 12:00:00,24.02,24.04,23.99,24.0,22300.0,20.8515,20.8689,20.8255,20.8342,22300.0
2007-06-05 12:05:00,24.0,24.01,23.99,23.99,16600.0,20.8342,20.8428,20.8255,20.8255,16600.0
2007-06-05 12:10:00,24.0,24.0,23.95,23.99,19400.0,20.8342,20.8342,20.7908,20.8255,19400.0
2007-06-05 12:15:00,23.99,24.0,23.97,23.97,10800.0,20.8255,20.8342,20.8081,20.8081,10800.0
2007-06-05 12:20:00,23.97,23.98,23.96,23.96,7900.0,20.8081,20.8168,20.7994,20.7994,7900.0
2007-06-05 12:25:00,23.95,23.96,23.95,23.96,7500.0,20.7908,20.7994,20.7908,20.7994,7500.0
2007-06-05 12:30:00,23.96,24.0,23.96,23.99,23600.0,20.7994,20.8342,20.7994,20.8255,23600.0
2007-06-05 12:35:00,24.0,24.0,23.98,23.99,7700.0,20.8342,20.8342,20.8168,20.8255,7700.0
2007-06-05 12:40:00,23.98,23.99,23.95,23.97,16400.0,20.8168,20.8255,20.7908,20.8081,16400.0
2007-06-05 12:45:00,23.96,23.98,23.96,23.97,9000.0,20.7994,20.8168,20.7994,20.8081,9000.0
2007-06-05 12:50:00,23.97,24.0,23.97,23.98,9900.0,20.8081,20.8342,20.8081,20.8168,9900.0
2007-06-05 12:55:00,23.99,23.99,23.98,23.99,3200.0,20.8255,20.8255,20.8168,20.8255,3200.0
2007-06-05 13:00:00,23.98,24.01,23.98,23.99,67800.0,20.8168,20.8428,20.8168,20.8255,67800.0
2007-06-05 13:05:00,23.99,24.0,23.98,23.99,7300.0,20.8255,20.8342,20.8168,20.8255,7300.0
2007-06-05 13:10:00,23.99,24.04,23.99,24.01,27700.0,20.8255,20.8689,20.8255,20.8428,27700.0
2007-06-05 13:15:00,24.01,24.02,24.01,24.01,7400.0,20.8428,20.8515,20.8428,20.8428,7400.0
2007-06-05 13:20:00,24.01,24.02,24.0,24.01,5200.0,20.8428,20.8515,20.8342,20.8428,5200.0
2007-06-05 13:25:00,24.02,24.02,24.01,24.01,6300.0,20.8515,20.8515,20.8428,20.8428,6300.0
2007-06-05 13:30:00,24.01,24.02,24.0,24.0,10400.0,20.8428,20.8515,20.8342,20.8342,10400.0
2007-06-05 13:35:00,24.0,24.03,24.0,24.03,28000.0,20.8342,20.8602,20.8342,20.8602,28000.0
2007-06-05 13:40:00,24.03,24.04,23.98,24.02,341100.0,20.8602,20.8689,20.8168,20.8515,341100.0
2007-06-05 13:45:00,24.02,24.02,23.99,24.0,7900.0,20.8515,20.8515,20.8255,20.8342,7900.0
2007-06-05 13:50:00,24.0,24.01,23.99,24.01,10500.0,20.8342,20.8428,20.8255,20.8428,10500.0
2007-06-05 13:55:00,24.01,24.02,24.0,24.0,6700.0,20.8428,20.8515,20.8342,20.8342,6700.0
2007-06-05 14:00:00,24.0,24.03,23.99,24.02,8000.0,20.8342,20.8602,20.8255,20.8515,8000.0
2007-06-05 14:05:00,24.03,24.03,24.0,24.01,6900.0,20.8602,20.8602,20.8342,20.8428,6900.0
2007-06-05 14:10:00,24.0,24.01,24.0,24.0,5500.0,20.8342,20.8428,20.8342,20.8342,5500.0
2007-06-05 14:15:00,24.0,24.02,24.0,24.01,12100.0,20.8342,20.8515,20.8342,20.8428,12100.0
2007-06-05 14:20:00,24.01,24.04,24.01,24.01,32900.0,20.8428,20.8689,20.8428,20.8428,32900.0
2007-06-05 14:25:00,24.01,24.03,24.0,24.02,18200.0,20.8428,20.8602,20.8342,20.8515,18200.0
2007-06-05 14:30:00,24.02,24.05,24.02,24.03,36800.0,20.8515,20.8776,20.8515,20.8602,36800.0
2007-06-05 14:35:00,24.03,24.04,23.98,24.02,67700.0,20.8602,20.8689,20.8168,20.8515,67700.0
2007-06-05 14:40:00,24.02,24.03,23.98,23.99,34200.0,20.8515,20.8602,20.8168,20.8255,34200.0
2007-06-05 14:45:00,23.98,24.03,23.98,24.03,12800.0,20.8168,20.8602,20.8168,20.8602,12800.0
2007-06-05 14:50:00,24.02,24.03,24.01,24.01,14200.0,20.8515,20.8602,20.8428,20.8428,14200.0
2007-06-05 14:55:00,24.01,24.02,23.99,23.99,9500.0,20.8428,20.8515,20.8255,20.8255,9500.0
2007-06-05 15:00:00,23.98,24.0,23.98,24.0,17100.0,20.8168,20.8342,20.8168,20.8342,17100.0
2007-06-05 15:05:00,24.0,24.0,23.94,23.95,94600.0,20.8342,20.8342,20.7821,20.7908,94600.0
2007-06-05 15:10:00,23.95,23.99,23.94,23.97,22700.0,20.7908,20.8255,20.7821,20.8081,22700.0
2007-06-05 15:15:00,23.96,23.99,23.96,23.99,25000.0,20.7994,20.8255,20.7994,20.8255,25000.0
2007-06-05 15:20:00,23.98,24.0,23.98,24.0,24900.0,20.8168,20.8342,20.8168,20.8342,24900.0
2007-06-05 15:25:00,23.99,24.0,23.96,23.96,46800.0,20.8255,20.8342,20.7994,20.7994,46800.0
2007-06-05 15:30:00,23.97,23.99,23.96,23.97,40400.0,20.8081,20.8255,20.7994,20.8081,40400.0
2007-06-05 15:35:00,23.97,23.99,23.93,23.96,47400.0,20.8081,20.8255,20.7734,20.7994,47400.0
2007-06-05 15:40:00,23.96,24.0,23.95,24.0,46600.0,20.7994,20.8342,20.7908,20.8342,46600.0
2007-06-05 15:45:00,24.0,24.02,24.0,24.0,27600.0,20.8342,20.8515,20.8342,20.8342,27600.0
2007-06-05 15:50:00,24.0,24.0,23.94,23.98,55900.0,20.8342,20.8342,20.7821,20.8168,55900.0
2007-06-05 15:55:00,23.98,23.99,23.9,23.96,57400.0,20.8168,20.8255,20.7473,20.7994,57400.0
2007-06-06 09:30:00,23.78,23.81,23.68,23.77,52300.0,20.6432,20.6692,20.5564,20.6345,52300.0
2007-06-06 09:35:00,23.77,23.83,23.77,23.8,21100.0,20.6345,20.6866,20.6345,20.6605,21100.0
2007-06-06 09:40:00,23.8,23.82,23.79,23.82,8400.0,20.6605,20.6779,20.6519,20.6779,8400.0
2007-06-06 09:45:00,23.81,23.82,23.74,23.76,17200.0,20.6692,20.6779,20.6085,20.6258,17200.0
2007-06-06 09:50:00,23.75,23.76,23.63,23.66,66400.0,20.6171,20.6258,20.513,20.539,66400.0
2007-06-06 09:55:00,23.67,23.74,23.65,23.7,34500.0,20.5477,20.6085,20.5303,20.5737,34500.0
2007-06-06 10:00:00,23.69,23.75,23.69,23.75,21700.0,20.565,20.6171,20.565,20.6171,21700.0
2007-06-06 10:05:00,23.75,23.77,23.73,23.75,29000.0,20.6171,20.6345,20.5998,20.6171,29000.0
2007-06-06 10:10:00,23.75,23.77,23.73,23.77,42300.0,20.6171,20.6345,20.5998,20.6345,42300.0
2007-06-06 10:15:00,23.77,23.79,23.75,23.75,29700.0,20.6345,20.6519,20.6171,20.6171,29700.0
2007-06-06 10:20:00,23.75,23.79,23.73,23.74,44500.0,20.6171,20.6519,20.5998,20.6085,44500.0
2007-06-06 10:25:00,23.74,23.77,23.73,23.76,18000.0,20.6085,20.6345,20.5998,20.6258,18000.0
2007-06-06 10:30:00,23.76,23.78,23.73,23.74,26400.0,20.6258,20.6432,20.5998,20.6085,26400.0
2007-06-06 10:35:00,23.73,23.75,23.73,23.74,25900.0,20.5998,20.6171,20.5998,20.6085,25900.0
2007-06-06 10:40:00,23.74,23.76,23.74,23.75,25100.0,20.6085,20.6258,20.6085,20.6171,25100.0
2007-06-06 10:45:00,23.74,23.78,23.74,23.78,19400.0,20.6085,20.6432,20.6085,20.6432,19400.0
2007-06-06 10:50:00,23.77,23.78,23.71,23.74,29500.0,20.6345,20.6432,20.5824,20.6085,29500.0
2007-06-06 10:55:00,23.74,23.75,23.73,23.75,5800.0,20.6085,20.6171,20.5998,20.6171,5800.0
2007-06-06 11:00:00,23.75,23.75,23.71,23.73,38800.0,20.6171,20.6171,20.5824,20.5998,38800.0
2007-06-06 11:05:00,23.72,23.75,23.72,23.74,29200.0,20.5911,20.6171,20.5911,20.6085,29200.0
2007-06-06 11:10:00,23.75,23.75,23.73,23.75,22000.0,20.6171,20.6171,20.5998,20.6171,22000.0
2007-06-06 11:15:00,23.75,23.75,23.74,23.75,23400.0,20.6171,20.6171,20.6085,20.6171,23400.0
2007-06-06 11:20:00,23.75,23.76,23.74,23.75,33200.0,20.6171,20.6258,20.6085,20.6171,33200.0
2007-06-06 11:25:00,23.75,23.75,23.74,23.74,7400.0,20.6171,20.6171,20.6085,20.6085,7400.0
2007-06-06 11:30:00,23.75,23.75,23.74,23.75,13500.0,20.6171,20.6171,20.6085,20.6171,13500.0
2007-06-06 11:35:00,23.75,23.75,23.74,23.74,19500.0,20.6171,20.6171,20.6085,20.6085,19500.0
2007-06-06 11:40:00,23.75,23.76,23.74,23.75,46100.0,20.6171,20.6258,20.6085,20.6171,46100.0
2007-06-06 11:45:00,23.74,23.75,23.74,23.74,10400.0,20.6085,20.6171,20.6085,20.6085,10400.0
2007-06-06 11:50:00,23.75,23.75,23.74,23.74,17600.0,20.6171,20.6171,20.6085,20.6085,17600.0
2007-06-06 11:55:00,23.74,23.75,23.74,23.75,14500.0,20.6085,20.6171,20.6085,20.6171,14500.0
2007-06-06 12:00:00,23.75,23.77,23.75,23.76,17300.0,20.6171,20.6345,20.6171,20.6258,17300.0
2007-06-06 12:05:00,23.76,23.82,23.76,23.79,30800.0,20.6258,20.6779,20.6258,20.6519,30800.0
2007-06-06 12:10:00,23.79,23.81,23.78,23.81,15900.0,20.6519,20.6692,20.6432,20.6692,15900.0
2007-06-06 12:15:00,23.8,23.85,23.8,23.85,13600.0,20.6605,20.7039,20.6605,20.7039,13600.0
2007-06-06 12:20:00,23.86,23.86,23.83,23.84,12500.0,20.7126,20.7126,20.6866,20.6953,12500.0
2007-06-06 12:25:00,23.84,23.88,23.84,23.84,22700.0,20.6953,20.73,20.6953,20.6953,22700.0
2007-06-06 12:30:00,23.84,23.85,23.83,23.84,14300.0,20.6953,20.7039,20.6866,20.6953,14300.0
2007-06-06 12:35:00,23.84,23.87,23.81,23.82,32300.0,20.6953,20.7213,20.6692,20.6779,32300.0
2007-06-06 12:40:00,23.83,23.85,23.83,23.83,7500.0,20.6866,20.7039,20.6866,20.6866,7500.0
2007-06-06 12:45:00,23.83,23.85,23.83,23.84,12900.0,20.6866,20.7039,20.6866,20.6953,12900.0
2007-06-06 12:50:00,23.84,23.85,23.84,23.84,12700.0,20.6953,20.7039,20.6953,20.6953,12700.0
2007-06-06 12:55:00,23.85,23.85,23.8,23.8,22000.0,20.7039,20.7039,20.6605,20.6605,22000.0
2007-06-06 13:00:00,23.8,23.81,23.79,23.79,17300.0,20.6605,20.6692,20.6519,20.6519,17300.0
2007-06-06 13:05:00,23.8,23.81,23.79,23.79,17400.0,20.6605,20.6692,20.6519,20.6519,17400.0
2007-06-06 13:10:00,23.78,23.8,23.76,23.78,16400.0,20.6432,20.6605,20.6258,20.6432,16400.0
2007-06-06 13:15:00,23.78,23.8,23.77,23.77,12700.0,20.6432,20.6605,20.6345,20.6345,12700.0
2007-06-06 13:20:00,23.77,23.78,23.76,23.77,24200.0,20.6345,20.6432,20.6258,20.6345,24200.0
2007-06-06 13:25:00,23.77,23.77,23.72,23.75,27100.0,20.6345,20.6345,20.5911,20.6171,27100.0
2007-06-06 13:30:00,23.76,23.77,23.75,23.76,16900.0,20.6258,20.6345,20.6171,20.6258,16900.0
2007-06-06 13:35:00,23.76,23.76,23.69,23.69,37400.0,20.6258,20.6258,20.565,20.565,37400.0
2007-06-06 13:40:00,23.69,23.72,23.69,23.71,11700.0,20.565,20.5911,20.565,20.5824,11700.0
2007-06-06 13:45:00,23.72,23.72,23.6,23.66,57800.0,20.5911,20.5911,20.4869,20.539,57800.0
2007-06-06 13:50:00,23.66,23.67,23.64,23.66,14000.0,20.539,20.5477,20.5216,20.539,14000.0
2007-06-06 13:55:00,23.66,23.66,23.62,23.63,32200.0,20.539,20.539,20.5043,20.513,32200.0
2007-06-06 14:00:00,23.63,23.68,23.63,23.68,9600.0,20.513,20.5564,20.513,20.5564,9600.0
2007-06-06 14:05:00,23.68,23.71,23.68,23.68,22600.0,20.5564,20.5824,20.5564,20.5564,22600.0
2007-06-06 14:10:00,23.69,23.69,23.66,23.69,12500.0,20.565,20.565,20.539,20.565,12500.0
2007-06-06 14:15:00,23.68,23.7,23.68,23.69,5700.0,20.5564,20.5737,20.5564,20.565,5700.0
2007-06-06 14:20:00,23.69,23.7,23.68,23.69,25800.0,20.565,20.5737,20.5564,20.565,25800.0
2007-06-06 14:25:00,23.69,23.76,23.69,23.72,32800.0,20.565,20.6258,20.565,20.5911,32800.0
2007-06-06 14:30:00,23.72,23.73,23.69,23.69,21700.0,20.5911,20.5998,20.565,20.565,21700.0
2007-06-06 14:35:00,23.7,23.71,23.69,23.7,13500.0,20.5737,20.5824,20.565,20.5737,13500.0
2007-06-06 14:40:00,23.7,23.71,23.69,23.7,35300.0,20.5737,20.5824,20.565,20.5737,35300.0
2007-06-06 14:45:00,23.7,23.7,23.68,23.68,20300.0,20.5737,20.5737,20.5564,20.5564,20300.0
2007-06-06 14:50:00,23.69,23.69,23.68,23.68,8800.0,20.565,20.565,20.5564,20.5564,8800.0
2007-06-06 14:55:00,23.68,23.69,23.67,23.68,14200.0,20.5564,20.565,20.5477,20.5564,14200.0
2007-06-06 15:00:00,23.68,23.68,23.63,23.64,21100.0,20.5564,20.5564,20.513,20.5216,21100.0
2007-06-06 15:05:00,23.64,23.68,23.64,23.67,17000.0,20.5216,20.5564,20.5216,20.5477,17000.0
2007-06-06 15:10:00,23.68,23.68,23.67,23.67,9200.0,20.5564,20.5564,20.5477,20.5477,9200.0
2007-06-06 15:15:00,23.68,23.69,23.67,23.68,17800.0,20.5564,20.565,20.5477,20.5564,17800.0
2007-06-06 15:20:00,23.68,23.69,23.68,23.68,22200.0,20.5564,20.565,20.5564,20.5564,22200.0
2007-06-06 15:25:00,23.68,23.7,23.68,23.69,16400.0,20.5564,20.5737,20.5564,20.565,16400.0
2007-06-06 15:30:00,23.69,23.73,23.67,23.73,407800.0,20.565,20.5998,20.5477,20.5998,407800.0
2007-06-06 15:35:00,23.73,23.78,23.72,23.73,67000.0,20.5998,20.6432,20.5911,20.5998,67000.0
2007-06-06 15:40:00,23.73,23.79,23.69,23.72,157100.0,20.5998,20.6519,20.565,20.5911,157100.0
2007-06-06 15:45:00,23.73,23.76,23.7,23.74,93200.0,20.5998,20.6258,20.5737,20.6085,93200.0
2007-06-06 15:50:00,23.75,23.75,23.71,23.73,53100.0,20.6171,20.6171,20.5824,20.5998,53100.0
2007-06-06 15:55:00,23.73,23.75,23.7,23.73,49500.0,20.5998,20.6171,20.5737,20.5998,49500.0
2007-06-07 09:30:00,23.7,23.7,23.56,23.56,40800.0,20.5737,20.5737,20.4522,20.4522,40800.0
2007-06-07 09:35:00,23.56,23.57,23.39,23.39,33100.0,20.4522,20.4609,20.3046,20.3046,33100.0
2007-06-07 09:40:00,23.38,23.5,23.37,23.47,50500.0,20.2959,20.4001,20.2873,20.3741,50500.0
2007-06-07 09:45:00,23.47,23.5,23.42,23.47,43100.0,20.3741,20.4001,20.3307,20.3741,43100.0
2007-06-07 09:50:00,23.48,23.54,23.44,23.45,21600.0,20.3828,20.4348,20.348,20.3567,21600.0
2007-06-07 09:55:00,23.46,23.48,23.42,23.46,24800.0,20.3654,20.3828,20.3307,20.3654,24800.0
2007-06-07 10:00:00,23.45,23.47,23.42,23.45,41200.0,20.3567,20.3741,20.3307,20.3567,41200.0
2007-06-07 10:05:00,23.45,23.47,23.43,23.45,17500.0,20.3567,20.3741,20.3393,20.3567,17500.0
2007-06-07 10:10:00,23.45,23.45,23.42,23.43,13300.0,20.3567,20.3567,20.3307,20.3393,13300.0
2007-06-07 10:15:00,23.42,23.43,23.33,23.35,30700.0,20.3307,20.3393,20.2525,20.2699,30700.0
2007-06-07 10:20:00,23.35,23.4,23.33,23.39,17900.0,20.2699,20.3133,20.2525,20.3046,17900.0
2007-06-07 10:25:00,23.39,23.42,23.35,23.4,19400.0,20.3046,20.3307,20.2699,20.3133,19400.0
2007-06-07 10:30:00,23.4,23.5,23.39,23.49,30600.0,20.3133,20.4001,20.3046,20.3914,30600.0
2007-06-07 10:35:00,23.49,23.49,23.42,23.43,14100.0,20.3914,20.3914,20.3307,20.3393,14100.0
2007-06-07 10:40:00,23.44,23.44,23.36,23.38,20100.0,20.348,20.348,20.2786,20.2959,20100.0
2007-06-07 10:45:00,23.38,23.43,23.38,23.41,20500.0,20.2959,20.3393,20.2959,20.322,20500.0
2007-06-07 10:50:00,23.41,23.44,23.4,23.44,10400.0,20.322,20.348,20.3133,20.348,10400.0
2007-06-07 10:55:00,23.43,23.46,23.43,23.46,12300.0,20.3393,20.3654,20.3393,20.3654,12300.0
2007-06-07 11:00:00,23.45,23.49,23.45,23.49,8000.0,20.3567,20.3914,20.3567,20.3914,8000.0
2007-06-07 11:05:00,23.5,23.51,23.36,23.36,23400.0,20.4001,20.4088,20.2786,20.2786,23400.0
2007-06-07 11:10:00,23.36,23.36,23.25,23.28,38500.0,20.2786,20.2786,20.1831,20.2091,38500.0
2007-06-07 11:15:00,23.28,23.33,23.27,23.31,12100.0,20.2091,20.2525,20.2005,20.2352,12100.0
2007-06-07 11:20:00,23.31,23.37,23.3,23.35,19400.0,20.2352,20.2873,20.2265,20.2699,19400.0
2007-06-07 11:25:00,23.34,23.36,23.33,23.33,11700.0,20.2612,20.2786,20.2525,20.2525,11700.0
2007-06-07 11:30:00,23.33,23.36,23.33,23.35,9600.0,20.2525,20.2786,20.2525,20.2699,9600.0
2007-06-07 11:35:00,23.34,23.35,23.32,23.32,19800.0,20.2612,20.2699,20.2439,20.2439,19800.0
2007-06-07 11:40:00,23.31,23.32,23.29,23.3,17200.0,20.2352,20.2439,20.2178,20.2265,17200.0
2007-06-07 11:45:00,23.3,23.3,23.29,23.29,8900.0,20.2265,20.2265,20.2178,20.2178,8900.0
2007-06-07 11:50:00,23.29,23.29,23.26,23.29,13200.0,20.2178,20.2178,20.1918,20.2178,13200.0
2007-06-07 11:55:00,23.29,23.3,23.28,23.28,11600.0,20.2178,20.2265,20.2091,20.2091,11600.0
2007-06-07 12:00:00,23.28,23.3,23.25,23.25,12600.0,20.2091,20.2265,20.1831,20.1831,12600.0
2007-06-07 12:05:00,23.25,23.26,23.23,23.24,9800.0,20.1831,20.1918,20.1657,20.1744,9800.0
2007-06-07 12:10:00,23.23,23.26,23.23,23.26,14700.0,20.1657,20.1918,20.1657,20.1918,14700.0
2007-06-07 12:15:00,23.26,23.32,23.26,23.32,10500.0,20.1918,20.2439,20.1918,20.2439,10500.0
2007-06-07 12:20:00,23.31,23.33,23.3,23.33,11800.0,20.2352,20.2525,20.2265,20.2525,11800.0
2007-06-07 12:25:00,23.32,23.34,23.32,23.34,11700.0,20.2439,20.2612,20.2439,20.2612,11700.0
2007-06-07 12:30:00,23.33,23.35,23.31,23.32,20300.0,20.2525,20.2699,20.2352,20.2439,20300.0
2007-06-07 12:35:00,23.31,23.32,23.31,23.31,14500.0,20.2352,20.2439,20.2352,20.2352,14500.0
2007-06-07 12:40:00,23.31,23.32,23.31,23.31,9800.0,20.2352,20.2439,20.2352,20.2352,9800.0
2007-06-07 12:45:00,23.31,23.32,23.31,23.31,8700.0,20.2352,20.2439,20.2352,20.2352,8700.0
2007-06-07 12:50:00,23.31,23.32,23.24,23.27,23900.0,20.2352,20.2439,20.1744,20.2005,23900.0
2007-06-07 12:55:00,23.27,23.29,23.26,23.28,5700.0,20.2005,20.2178,20.1918,20.2091,5700.0
2007-06-07 13:00:00,23.28,23.29,23.28,23.28,6900.0,20.2091,20.2178,20.2091,20.2091,6900.0
2007-06-07 13:05:00,23.29,23.31,23.28,23.29,14900.0,20.2178,20.2352,20.2091,20.2178,14900.0
2007-06-07 13:10:00,23.28,23.28,23.23,23.26,17300.0,20.2091,20.2091,20.1657,20.1918,17300.0
2007-06-07 13:15:00,23.25,23.26,23.23,23.24,18800.0,20.1831,20.1918,20.1657,20.1744,18800.0
2007-06-07 13:20:00,23.24,23.26,23.23,23.23,21900.0,20.1744,20.1918,20.1657,20.1657,21900.0
2007-06-07 13:25:00,23.23,23.23,23.17,23.22,37200.0,20.1657,20.1657,20.1136,20.157,37200.0
2007-06-07 13:30:00,23.22,23.22,23.12,23.13,50900.0,20.157,20.157,20.0702,20.0789,50900.0
2007-06-07 13:35:00,23.13,23.13,23.02,23.11,80200.0,20.0789,20.0789,19.9834,20.0616,80200.0
2007-06-07 13:40:00,23.1,23.11,23.08,23.08,35900.0,20.0529,20.0616,20.0355,20.0355,35900.0
2007-06-07 13:45:00,23.08,23.1,23.08,23.1,22800.0,20.0355,20.0529,20.0355,20.0529,22800.0
2007-06-07 13:50:00,23.1,23.22,23.09,23.21,59500.0,20.0529,20.157,20.0442,20.1484,59500.0
2007-06-07 13:55:00,23.21,23.21,23.13,23.19,30900.0,20.1484,20.1484,20.0789,20.131,30900.0
2007-06-07 14:00:00,23.17,23.19,23.16,23.16,14900.0,20.1136,20.131,20.105,20.105,14900.0
2007-06-07 14:05:00,23.16,23.19,23.16,23.17,14800.0,20.105,20.131,20.105,20.1136,14800.0
2007-06-07 14:10:00,23.16,23.17,23.14,23.15,8100.0,20.105,20.1136,20.0876,20.0963,8100.0
2007-06-07 14:15:00,23.14,23.14,23.06,23.07,65400.0,20.0876,20.0876,20.0182,20.0268,65400.0
2007-06-07 14:20:00,23.07,23.11,23.05,23.06,33100.0,20.0268,20.0616,20.0095,20.0182,33100.0
2007-06-07 14:25:00,23.06,23.1,23.06,23.09,19800.0,20.0182,20.0529,20.0182,20.0442,19800.0
2007-06-07 14:30:00,23.09,23.11,23.09,23.09,8600.0,20.0442,20.0616,20.0442,20.0442,8600.0
2007-06-07 14:35:00,23.1,23.1,23.08,23.09,11800.0,20.0529,20.0529,20.0355,20.0442,11800.0
2007-06-07 14:40:00,23.09,23.14,23.09,23.12,63300.0,20.0442,20.0876,20.0442,20.0702,63300.0
2007-06-07 14:45:00,23.13,23.17,23.13,23.17,29600.0,20.0789,20.1136,20.0789,20.1136,29600.0
2007-06-07 14:50:00,23.17,23.19,23.14,23.14,30000.0,20.1136,20.131,20.0876,20.0876,30000.0
2007-06-07 14:55:00,23.15,23.16,23.15,23.15,17500.0,20.0963,20.105,20.0963,20.0963,17500.0
2007-06-07 15:00:00,23.15,23.15,23.11,23.14,30000.0,20.0963,20.0963,20.0616,20.0876,30000.0
2007-06-07 15:05:00,23.14,23.16,23.12,23.15,31100.0,20.0876,20.105,20.0702,20.0963,31100.0
2007-06-07 15:10:00,23.16,23.19,23.16,23.19,15000.0,20.105,20.131,20.105,20.131,15000.0
2007-06-07 15:15:00,23.19,23.22,23.19,23.19,17800.0,20.131,20.157,20.131,20.131,17800.0
2007-06-07 15:20:00,23.19,23.22,23.17,23.17,24500.0,20.131,20.157,20.1136,20.1136,24500.0
2007-06-07 15:25:00,23.17,23.18,23.12,23.15,29700.0,20.1136,20.1223,20.0702,20.0963,29700.0
2007-06-07 15:30:00,23.14,23.17,23.14,23.17,28200.0,20.0876,20.1136,20.0876,20.1136,28200.0
2007-06-07 15:35:00,23.17,23.2,23.16,23.18,30200.0,20.1136,20.1397,20.105,20.1223,30200.0
2007-06-07 15:40:00,23.18,23.18,23.09,23.11,40600.0,20.1223,20.1223,20.0442,20.0616,40600.0
2007-06-07 15:45:00,23.1,23.12,23.06,23.07,30800.0,20.0529,20.0702,20.0182,20.0268,30800.0
2007-06-07 15:50:00,23.07,23.09,23.05,23.08,61900.0,20.0268,20.0442,20.0095,20.0355,61900.0
2007-06-07 15:55:00,23.07,23.13,23.07,23.08,117000.0,20.0268,20.0789,20.0268,20.0355,117000.0
2007-06-08 09:30:00,23.08,23.26,23.05,23.16,24400.0,20.0355,20.1918,20.0095,20.105,24400.0
2007-06-08 09:35:00,23.17,23.17,23.05,23.06,8300.0,20.1136,20.1136,20.0095,20.0182,8300.0
2007-06-08 09:40:00,23.05,23.1,23.02,23.1,36600.0,20.0095,20.0529,19.9834,20.0529,36600.0
2007-06-08 09:45:00,23.1,23.12,23.05,23.07,29000.0,20.0529,20.0702,20.0095,20.0268,29000.0
2007-06-08 09:50:00,23.08,23.27,23.06,23.22,28400.0,20.0355,20.2005,20.0182,20.157,28400.0
2007-06-08 09:55:00,23.21,23.27,23.11,23.18,36800.0,20.1484,20.2005,20.0616,20.1223,36800.0
2007-06-08 10:00:00,23.19,23.2,23.11,23.17,18300.0,20.131,20.1397,20.0616,20.1136,18300.0
2007-06-08 10:05:00,23.17,23.2,23.16,23.16,8500.0,20.1136,20.1397,20.105,20.105,8500.0
2007-06-08 10:10:00,23.16,23.22,23.16,23.2,8900.0,20.105,20.157,20.105,20.1397,8900.0
2007-06-08 10:15:00,23.21,23.24,23.2,23.23,14200.0,20.1484,20.1744,20.1397,20.1657,14200.0
2007-06-08 10:20:00,23.25,23.25,23.2,23.24,26400.0,20.1831,20.1831,20.1397,20.1744,26400.0
2007-06-08 10:25:00,23.25,23.3,23.23,23.27,34900.0,20.1831,20.2265,20.1657,20.2005,34900.0
2007-06-08 10:30:00,23.28,23.3,23.26,23.28,19900.0,20.2091,20.2265,20.1918,20.2091,19900.0
2007-06-08 10:35:00,23.28,23.38,23.28,23.36,37900.0,20.2091,20.2959,20.2091,20.2786,37900.0
2007-06-08 10:40:00,23.36,23.41,23.36,23.39,26500.0,20.2786,20.322,20.2786,20.3046,26500.0
2007-06-08 10:45:00,23.4,23.4,23.33,23.35,9200.0,20.3133,20.3133,20.2525,20.2699,9200.0
2007-06-08 10:50:00,23.35,23.36,23.34,23.35,13700.0,20.2699,20.2786,20.2612,20.2699,13700.0
2007-06-08 10:55:00,23.36,23.4,23.36,23.4,16300.0,20.2786,20.3133,20.2786,20.3133,16300.0
2007-06-08 11:00:00,23.4,23.4,23.34,23.34,16100.0,20.3133,20.3133,20.2612,20.2612,16100.0
2007-06-08 11:05:00,23.34,23.39,23.34,23.37,18100.0,20.2612,20.3046,20.2612,20.2873,18100.0
2007-06-08 11:10:00,23.37,23.38,23.32,23.35,37600.0,20.2873,20.2959,20.2439,20.2699,37600.0
2007-06-08 11:15:00,23.36,23.4,23.35,23.4,14600.0,20.2786,20.3133,20.2699,20.3133,14600.0
2007-06-08 11:20:00,23.4,23.4,23.39,23.4,9800.0,20.3133,20.3133,20.3046,20.3133,9800.0
2007-06-08 11:25:00,23.4,23.4,23.38,23.39,11000.0,20.3133,20.3133,20.2959,20.3046,11000.0
2007-06-08 11:30:00,23.37,23.38,23.33,23.33,13600.0,20.2873,20.2959,20.2525,20.2525,13600.0
2007-06-08 11:35:00,23.34,23.34,23.33,23.34,7700.0,20.2612,20.2612,20.2525,20.2612,7700.0
2007-06-08 11:40:00,23.34,23.36,23.33,23.36,13700.0,20.2612,20.2786,20.2525,20.2786,13700.0
2007-06-08 11:45:00,23.36,23.37,23.33,23.34,12800.0,20.2786,20.2873,20.2525,20.2612,12800.0
2007-06-08 11:50:00,23.33,23.36,23.33,23.36,57700.0,20.2525,20.2786,20.2525,20.2786,57700.0
2007-06-08 11:55:00,23.36,23.36,23.31,23.32,18400.0,20.2786,20.2786,20.2352,20.2439,18400.0
2007-06-08 12:00:00,23.33,23.33,23.32,23.32,11600.0,20.2525,20.2525,20.2439,20.2439,11600.0
2007-06-08 12:05:00,23.33,23.33,23.28,23.29,20000.0,20.2525,20.2525,20.2091,20.2178,20000.0
2007-06-08 12:10:00,23.29,23.3,23.27,23.28,10000.0,20.2178,20.2265,20.2005,20.2091,10000.0
2007-06-08 12:15:00,23.29,23.31,23.27,23.31,8600.0,20.2178,20.2352,20.2005,20.2352,8600.0
2007-06-08 12:20:00,23.3,23.34,23.3,23.33,7000.0,20.2265,20.2612,20.2265,20.2525,7000.0
2007-06-08 12:25:00,23.34,23.34,23.32,23.32,9400.0,20.2612,20.2612,20.2439,20.2439,9400.0
2007-06-08 12:30:00,23.32,23.33,23.27,23.27,31800.0,20.2439,20.2525,20.2005,20.2005,31800.0
2007-06-08 12:35:00,23.26,23.27,23.2,23.21,17900.0,20.1918,20.2005,20.1397,20.1484,17900.0
2007-06-08 12:40:00,23.21,23.21,23.19,23.2,12900.0,20.1484,20.1484,20.131,20.1397,12900.0
2007-06-08 12:45:00,23.19,23.2,23.19,23.2,8600.0,20.131,20.1397,20.131,20.1397,8600.0
2007-06-08 12:50:00,23.19,23.21,23.19,23.2,9900.0,20.131,20.1484,20.131,20.1397,9900.0
2007-06-08 12:55:00,23.2,23.23,23.2,23.23,13500.0,20.1397,20.1657,20.1397,20.1657,13500.0
2007-06-08 13:00:00,23.22,23.23,23.21,23.23,6100.0,20.157,20.1657,20.1484,20.1657,6100.0
2007-06-08 13:05:00,23.23,23.23,23.22,23.23,7400.0,20.1657,20.1657,20.157,20.1657,7400.0
2007-06-08 13:10:00,23.22,23.24,23.17,23.18,16300.0,20.157,20.1744,20.1136,20.1223,16300.0
2007-06-08 13:15:00,23.18,23.18,23.17,23.18,6500.0,20.1223,20.1223,20.1136,20.1223,6500.0
2007-06-08 13:20:00,23.17,23.19,23.17,23.18,14300.0,20.1136,20.131,20.1136,20.1223,14300.0
2007-06-08 13:25:00,23.18,23.19,23.17,23.18,12700.0,20.1223,20.131,20.1136,20.1223,12700.0
2007-06-08 13:30:00,23.18,23.18,23.16,23.17,12600.0,20.1223,20.1223,20.105,20.1136,12600.0
2007-06-08 13:35:00,23.17,23.2,23.17,23.2,16500.0,20.1136,20.1397,20.1136,20.1397,16500.0
2007-06-08 13:40:00,23.19,23.26,23.19,23.26,14500.0,20.131,20.1918,20.131,20.1918,14500.0
2007-06-08 13:45:00,23.25,23.27,23.25,23.25,18000.0,20.1831,20.2005,20.1831,20.1831,18000.0
2007-06-08 13:50:00,23.25,23.26,23.25,23.26,10900.0,20.1831,20.1918,20.1831,20.1918,10900.0
2007-06-08 13:55:00,23.25,23.25,23.21,23.21,15700.0,20.1831,20.1831,20.1484,20.1484,15700.0
2007-06-08 14:00:00,23.22,23.22,23.21,23.21,4300.0,20.157,20.157,20.1484,20.1484,4300.0
2007-06-08 14:05:00,23.22,23.28,23.21,23.27,19700.0,20.157,20.2091,20.1484,20.2005,19700.0
2007-06-08 14:10:00,23.27,23.3,23.26,23.27,14100.0,20.2005,20.2265,20.1918,20.2005,14100.0
2007-06-08 14:15:00,23.27,23.27,23.23,23.24,16800.0,20.2005,20.2005,20.1657,20.1744,16800.0
2007-06-08 14:20:00,23.24,23.28,23.24,23.28,7700.0,20.1744,20.2091,20.1744,20.2091,7700.0
2007-06-08 14:25:00,23.28,23.31,23.24,23.25,29600.0,20.2091,20.2352,20.1744,20.1831,29600.0
2007-06-08 14:30:00,23.25,23.25,23.22,23.23,11300.0,20.1831,20.1831,20.157,20.1657,11300.0
2007-06-08 14:35:00,23.22,23.26,23.22,23.23,20300.0,20.157,20.1918,20.157,20.1657,20300.0
2007-06-08 14:40:00,23.23,23.25,23.19,23.2,38700.0,20.1657,20.1831,20.131,20.1397,38700.0
2007-06-08 14:45:00,23.2,23.23,23.19,23.21,38000.0,20.1397,20.1657,20.131,20.1484,38000.0
2007-06-08 14:50:00,23.21,23.22,23.19,23.21,35300.0,20.1484,20.157,20.131,20.1484,35300.0
2007-06-08 14:55:00,23.2,23.25,23.2,23.21,25600.0,20.1397,20.1831,20.1397,20.1484,25600.0
2007-06-08 15:00:00,23.2,23.23,23.19,23.23,16200.0,20.1397,20.1657,20.131,20.1657,16200.0
2007-06-08 15:05:00,23.23,23.24,23.21,23.21,10500.0,20.1657,20.1744,20.1484,20.1484,10500.0
2007-06-08 15:10:00,23.21,23.29,23.21,23.29,29300.0,20.1484,20.2178,20.1484,20.2178,29300.0
2007-06-08 15:15:00,23.29,23.3,23.25,23.25,29500.0,20.2178,20.2265,20.1831,20.1831,29500.0
2007-06-08 15:20:00,23.25,23.3,23.25,23.29,46800.0,20.1831,20.2265,20.1831,20.2178,46800.0
2007-06-08 15:25:00,23.29,23.29,23.24,23.25,22000.0,20.2178,20.2178,20.1744,20.1831,22000.0
2007-06-08 15:30:00,23.26,23.31,23.25,23.31,26800.0,20.1918,20.2352,20.1831,20.2352,26800.0
2007-06-08 15:35:00,23.3,23.37,23.3,23.36,58600.0,20.2265,20.2873,20.2265,20.2786,58600.0
2007-06-08 15:40:00,23.36,23.39,23.35,23.38,23600.0,20.2786,20.3046,20.2699,20.2959,23600.0
2007-06-08 15:45:00,23.37,23.38,23.36,23.38,23100.0,20.2873,20.2959,20.2786,20.2959,23100.0
2007-06-08 15:50:00,23.38,23.39,23.36,23.37,27700.0,20.2959,20.3046,20.2786,20.2873,27700.0
2007-06-08 15:55:00,23.36,23.39,23.33,23.37,89100.0,20.2786,20.3046,20.2525,20.2873,89100.0
2007-06-11 09:30:00,23.4,23.47,23.36,23.47,12100.0,20.3133,20.3741,20.2786,20.3741,12100.0
2007-06-11 09:35:00,23.47,23.69,23.38,23.66,40800.0,20.3741,20.565,20.2959,20.539,40800.0
2007-06-11 09:40:00,23.67,23.7,23.65,23.69,27300.0,20.5477,20.5737,20.5303,20.565,27300.0
2007-06-11 09:45:00,23.7,23.7,23.65,23.66,15200.0,20.5737,20.5737,20.5303,20.539,15200.0
2007-06-11 09:50:00,23.65,23.65,23.59,23.59,8300.0,20.5303,20.5303,20.4782,20.4782,8300.0
2007-06-11 09:55:00,23.61,23.62,23.58,23.59,4900.0,20.4956,20.5043,20.4696,20.4782,4900.0
2007-06-11 10:00:00,23.59,23.61,23.56,23.56,7800.0,20.4782,20.4956,20.4522,20.4522,7800.0
2007-06-11 10:05:00,23.55,23.56,23.48,23.51,11700.0,20.4435,20.4522,20.3828,20.4088,11700.0
2007-06-11 10:10:00,23.51,23.51,23.47,23.48,15800.0,20.4088,20.4088,20.3741,20.3828,15800.0
2007-06-11 10:15:00,23.48,23.49,23.44,23.46,12800.0,20.3828,20.3914,20.348,20.3654,12800.0
2007-06-11 10:20:00,23.45,23.47,23.39,23.4,24800.0,20.3567,20.3741,20.3046,20.3133,24800.0
2007-06-11 10:25:00,23.4,23.42,23.34,23.34,27400.0,20.3133,20.3307,20.2612,20.2612,27400.0
2007-06-11 10:30:00,23.35,23.43,23.34,23.4,15600.0,20.2699,20.3393,20.2612,20.3133,15600.0
2007-06-11 10:35:00,23.4,23.43,23.4,23.43,9900.0,20.3133,20.3393,20.3133,20.3393,9900.0
2007-06-11 10:40:00,23.42,23.47,23.41,23.46,11200.0,20.3307,20.3741,20.322,20.3654,11200.0
2007-06-11 10:45:00,23.45,23.46,23.4,23.43,16000.0,20.3567,20.3654,20.3133,20.3393,16000.0
2007-06-11 10:50:00,23.44,23.54,23.43,23.54,10400.0,20.348,20.4348,20.3393,20.4348,10400.0
2007-06-11 10:55:00,23.54,23.55,23.5,23.52,11900.0,20.4348,20.4435,20.4001,20.4175,11900.0
2007-06-11 11:00:00,23.52,23.53,23.5,23.52,7800.0,20.4175,20.4262,20.4001,20.4175,7800.0
2007-06-11 11:05:00,23.52,23.57,23.51,23.57,12500.0,20.4175,20.4609,20.4088,20.4609,12500.0
2007-06-11 11:10:00,23.57,23.61,23.56,23.61,19100.0,20.4609,20.4956,20.4522,20.4956,19100.0
2007-06-11 11:15:00,23.61,23.61,23.54,23.55,24000.0,20.4956,20.4956,20.4348,20.4435,24000.0
2007-06-11 11:20:00,23.56,23.56,23.5,23.51,10700.0,20.4522,20.4522,20.4001,20.4088,10700.0
2007-06-11 11:25:00,23.51,23.56,23.51,23.53,18900.0,20.4088,20.4522,20.4088,20.4262,18900.0
2007-06-11 11:30:00,23.53,23.54,23.49,23.52,23000.0,20.4262,20.4348,20.3914,20.4175,23000.0
2007-06-11 11:35:00,23.52,23.56,23.51,23.55,21800.0,20.4175,20.4522,20.4088,20.4435,21800.0
2007-06-11 11:40:00,23.55,23.57,23.51,23.55,31800.0,20.4435,20.4609,20.4088,20.4435,31800.0
2007-06-11 11:45:00,23.54,23.59,23.5,23.59,16700.0,20.4348,20.4782,20.4001,20.4782,16700.0
2007-06-11 11:50:00,23.59,23.61,23.51,23.53,24900.0,20.4782,20.4956,20.4088,20.4262,24900.0
2007-06-11 11:55:00,23.51,23.56,23.51,23.56,6800.0,20.4088,20.4522,20.4088,20.4522,6800.0
2007-06-11 12:00:00,23.55,23.61,23.55,23.59,7700.0,20.4435,20.4956,20.4435,20.4782,7700.0
2007-06-11 12:05:00,23.6,23.61,23.59,23.6,6200.0,20.4869,20.4956,20.4782,20.4869,6200.0
2007-06-11 12:10:00,23.6,23.6,23.53,23.54,7900.0,20.4869,20.4869,20.4262,20.4348,7900.0
2007-06-11 12:15:00,23.55,23.58,23.54,23.56,10100.0,20.4435,20.4696,20.4348,20.4522,10100.0
2007-06-11 12:20:00,23.56,23.56,23.54,23.56,8600.0,20.4522,20.4522,20.4348,20.4522,8600.0
2007-06-11 12:25:00,23.56,23.58,23.55,23.56,21500.0,20.4522,20.4696,20.4435,20.4522,21500.0
2007-06-11 12:30:00,23.57,23.62,23.56,23.62,11600.0,20.4609,20.5043,20.4522,20.5043,11600.0
2007-06-11 12:35:00,23.61,23.63,23.59,23.62,15000.0,20.4956,20.513,20.4782,20.5043,15000.0
2007-06-11 12:40:00,23.63,23.63,23.62,23.62,4100.0,20.513,20.513,20.5043,20.5043,4100.0
2007-06-11 12:45:00,23.62,23.64,23.59,23.64,17300.0,20.5043,20.5216,20.4782,20.5216,17300.0
2007-06-11 12:50:00,23.64,23.69,23.64,23.68,9200.0,20.5216,20.565,20.5216,20.5564,9200.0
2007-06-11 12:55:00,23.69,23.73,23.68,23.71,22600.0,20.565,20.5998,20.5564,20.5824,22600.0
2007-06-11 13:00:00,23.71,23.72,23.7,23.72,8000.0,20.5824,20.5911,20.5737,20.5911,8000.0
2007-06-11 13:05:00,23.72,23.76,23.71,23.75,23200.0,20.5911,20.6258,20.5824,20.6171,23200.0
2007-06-11 13:10:00,23.75,23.79,23.74,23.74,25000.0,20.6171,20.6519,20.6085,20.6085,25000.0
2007-06-11 13:15:00,23.74,23.8,23.74,23.78,13800.0,20.6085,20.6605,20.6085,20.6432,13800.0
2007-06-11 13:20:00,23.77,23.82,23.77,23.8,13300.0,20.6345,20.6779,20.6345,20.6605,13300.0
2007-06-11 13:25:00,23.8,23.81,23.77,23.79,22100.0,20.6605,20.6692,20.6345,20.6519,22100.0
2007-06-11 13:30:00,23.8,23.81,23.71,23.76,42200.0,20.6605,20.6692,20.5824,20.6258,42200.0
2007-06-11 13:35:00,23.75,23.76,23.73,23.76,13000.0,20.6171,20.6258,20.5998,20.6258,13000.0
2007-06-11 13:40:00,23.75,23.76,23.75,23.76,11700.0,20.6171,20.6258,20.6171,20.6258,11700.0
2007-06-11 13:45:00,23.75,23.76,23.74,23.75,10700.0,20.6171,20.6258,20.6085,20.6171,10700.0
2007-06-11 13:50:00,23.74,23.75,23.73,23.74,8600.0,20.6085,20.6171,20.5998,20.6085,8600.0
2007-06-11 13:55:00,23.75,23.75,23.64,23.71,24500.0,20.6171,20.6171,20.5216,20.5824,24500.0
2007-06-11 14:00:00,23.71,23.76,23.71,23.75,16300.0,20.5824,20.6258,20.5824,20.6171,16300.0
2007-06-11 14:05:00,23.75,23.81,23.74,23.77,27700.0,20.6171,20.6692,20.6085,20.6345,27700.0
2007-06-11 14:10:00,23.78,23.8,23.77,23.77,16300.0,20.6432,20.6605,20.6345,20.6345,16300.0
2007-06-11 14:15:00,23.77,23.82,23.76,23.82,10900.0,20.6345,20.6779,20.6258,20.6779,10900.0
2007-06-11 14:20:00,23.81,23.82,23.77,23.78,9300.0,20.6692,20.6779,20.6345,20.6432,9300.0
2007-06-11 14:25:00,23.78,23.81,23.78,23.79,10600.0,20.6432,20.6692,20.6432,20.6519,10600.0
2007-06-11 14:30:00,23.79,23.8,23.76,23.78,13700.0,20.6519,20.6605,20.6258,20.6432,13700.0
2007-06-11 14:35:00,23.78,23.79,23.75,23.76,34000.0,20.6432,20.6519,20.6171,20.6258,34000.0
2007-06-11 14:40:00,23.77,23.79,23.76,23.79,9500.0,20.6345,20.6519,20.6258,20.6519,9500.0
2007-06-11 14:45:00,23.79,23.8,23.76,23.76,17000.0,20.6519,20.6605,20.6258,20.6258,17000.0
2007-06-11 14:50:00,23.76,23.77,23.75,23.75,16300.0,20.6258,20.6345,20.6171,20.6171,16300.0
2007-06-11 14:55:00,23.75,23.76,23.75,23.75,24700.0,20.6171,20.6258,20.6171,20.6171,24700.0
2007-06-11 15:00:00,23.75,23.76,23.73,23.74,50200.0,20.6171,20.6258,20.5998,20.6085,50200.0
2007-06-11 15:05:00,23.75,23.76,23.73,23.74,17600.0,20.6171,20.6258,20.5998,20.6085,17600.0
2007-06-11 15:10:00,23.73,23.76,23.73,23.74,11500.0,20.5998,20.6258,20.5998,20.6085,11500.0
2007-06-11 15:15:00,23.75,23.76,23.73,23.75,11200.0,20.6171,20.6258,20.5998,20.6171,11200.0
2007-06-11 15:20:00,23.75,23.77,23.74,23.76,17000.0,20.6171,20.6345,20.6085,20.6258,17000.0
2007-06-11 15:25:00,23.74,23.79,23.74,23.79,20300.0,20.6085,20.6519,20.6085,20.6519,20300.0
2007-06-11 15:30:00,23.79,23.8,23.72,23.74,39000.0,20.6519,20.6605,20.5911,20.6085,39000.0
2007-06-11 15:35:00,23.73,23.74,23.71,23.72,28900.0,20.5998,20.6085,20.5824,20.5911,28900.0
2007-06-11 15:40:00,23.72,23.72,23.57,23.63,69700.0,20.5911,20.5911,20.4609,20.513,69700.0
2007-06-11 15:45:00,23.63,23.67,23.58,23.62,67200.0,20.513,20.5477,20.4696,20.5043,67200.0
2007-06-11 15:50:00,23.61,23.65,23.6,23.63,30200.0,20.4956,20.5303,20.4869,20.513,30200.0
2007-06-11 15:55:00,23.64,23.67,23.63,23.66,41000.0,20.5216,20.5477,20.513,20.539,41000.0
2007-06-12 09:30:00,23.43,23.43,23.32,23.33,40400.0,20.3393,20.3393,20.2439,20.2525,40400.0
2007-06-12 09:35:00,23.34,23.43,23.34,23.38,14700.0,20.2612,20.3393,20.2612,20.2959,14700.0
2007-06-12 09:40:00,23.38,23.43,23.32,23.35,42900.0,20.2959,20.3393,20.2439,20.2699,42900.0
2007-06-12 09:45:00,23.33,23.36,23.27,23.3,44400.0,20.2525,20.2786,20.2005,20.2265,44400.0
2007-06-12 09:50:00,23.3,23.35,23.27,23.31,28600.0,20.2265,20.2699,20.2005,20.2352,28600.0
2007-06-12 09:55:00,23.3,23.36,23.29,23.29,32700.0,20.2265,20.2786,20.2178,20.2178,32700.0
2007-06-12 10:00:00,23.27,23.32,23.26,23.26,16700.0,20.2005,20.2439,20.1918,20.1918,16700.0
2007-06-12 10:05:00,23.27,23.28,23.25,23.26,15600.0,20.2005,20.2091,20.1831,20.1918,15600.0
2007-06-12 10:10:00,23.26,23.28,23.21,23.21,12400.0,20.1918,20.2091,20.1484,20.1484,12400.0
2007-06-12 10:15:00,23.21,23.21,23.17,23.18,12100.0,20.1484,20.1484,20.1136,20.1223,12100.0
2007-06-12 10:20:00,23.19,23.25,23.19,23.23,20600.0,20.131,20.1831,20.131,20.1657,20600.0
2007-06-12 10:25:00,23.23,23.25,23.22,23.23,21600.0,20.1657,20.1831,20.157,20.1657,21600.0
2007-06-12 10:30:00,23.22,23.24,23.22,23.24,17000.0,20.157,20.1744,20.157,20.1744,17000.0
2007-06-12 10:35:00,23.23,23.31,23.23,23.31,20300.0,20.1657,20.2352,20.1657,20.2352,20300.0
2007-06-12 10:40:00,23.31,23.33,23.29,23.32,12700.0,20.2352,20.2525,20.2178,20.2439,12700.0
2007-06-12 10:45:00,23.32,23.33,23.3,23.32,9000.0,20.2439,20.2525,20.2265,20.2439,9000.0
2007-06-12 10:50:00,23.33,23.34,23.28,23.3,18900.0,20.2525,20.2612,20.2091,20.2265,18900.0
2007-06-12 10:55:00,23.3,23.32,23.28,23.29,10900.0,20.2265,20.2439,20.2091,20.2178,10900.0
2007-06-12 11:00:00,23.29,23.3,23.28,23.3,13600.0,20.2178,20.2265,20.2091,20.2265,13600.0
2007-06-12 11:05:00,23.29,23.3,23.28,23.28,8900.0,20.2178,20.2265,20.2091,20.2091,8900.0
2007-06-12 11:10:00,23.28,23.31,23.25,23.29,23200.0,20.2091,20.2352,20.1831,20.2178,23200.0
2007-06-12 11:15:00,23.29,23.31,23.27,23.28,18100.0,20.2178,20.2352,20.2005,20.2091,18100.0
2007-06-12 11:20:00,23.28,23.32,23.28,23.32,17100.0,20.2091,20.2439,20.2091,20.2439,17100.0
2007-06-12 11:25:00,23.32,23.34,23.3,23.3,16800.0,20.2439,20.2612,20.2265,20.2265,16800.0
2007-06-12 11:30:00,23.31,23.31,23.25,23.26,20300.0,20.2352,20.2352,20.1831,20.1918,20300.0
2007-06-12 11:35:00,23.25,23.35,23.25,23.35,31900.0,20.1831,20.2699,20.1831,20.2699,31900.0
2007-06-12 11:40:00,23.35,23.4,23.35,23.4,24400.0,20.2699,20.3133,20.2699,20.3133,24400.0
2007-06-12 11:45:00,23.4,23.44,23.39,23.42,17800.0,20.3133,20.348,20.3046,20.3307,17800.0
2007-06-12 11:50:00,23.42,23.45,23.42,23.45,13300.0,20.3307,20.3567,20.3307,20.3567,13300.0
2007-06-12 11:55:00,23.44,23.5,23.44,23.48,21500.0,20.348,20.4001,20.348,20.3828,21500.0
2007-06-12 12:00:00,23.49,23.5,23.46,23.47,26300.0,20.3914,20.4001,20.3654,20.3741,26300.0
2007-06-12 12:05:00,23.47,23.49,23.47,23.48,11000.0,20.3741,20.3914,20.3741,20.3828,11000.0
2007-06-12 12:10:00,23.49,23.5,23.48,23.48,7600.0,20.3914,20.4001,20.3828,20.3828,7600.0
2007-06-12 12:15:00,23.48,23.5,23.48,23.49,7800.0,20.3828,20.4001,20.3828,20.3914,7800.0
2007-06-12 12:20:00,23.49,23.5,23.48,23.49,6400.0,20.3914,20.4001,20.3828,20.3914,6400.0
2007-06-12 12:25:00,23.48,23.5,23.48,23.49,7300.0,20.3828,20.4001,20.3828,20.3914,7300.0
2007-06-12 12:30:00,23.49,23.49,23.46,23.47,8300.0,20.3914,20.3914,20.3654,20.3741,8300.0
2007-06-12 12:35:00,23.47,23.49,23.47,23.49,6000.0,20.3741,20.3914,20.3741,20.3914,6000.0
2007-06-12 12:40:00,23.48,23.5,23.48,23.5,5600.0,20.3828,20.4001,20.3828,20.4001,5600.0
2007-06-12 12:45:00,23.5,23.5,23.49,23.5,9000.0,20.4001,20.4001,20.3914,20.4001,9000.0
2007-06-12 12:50:00,23.49,23.5,23.49,23.49,4900.0,20.3914,20.4001,20.3914,20.3914,4900.0
2007-06-12 12:55:00,23.5,23.51,23.48,23.49,9800.0,20.4001,20.4088,20.3828,20.3914,9800.0
2007-06-12 13:00:00,23.49,23.51,23.48,23.49,8500.0,20.3914,20.4088,20.3828,20.3914,8500.0
2007-06-12 13:05:00,23.5,23.51,23.49,23.5,6100.0,20.4001,20.4088,20.3914,20.4001,6100.0
2007-06-12 13:10:00,23.5,23.52,23.49,23.5,17800.0,20.4001,20.4175,20.3914,20.4001,17800.0
2007-06-12 13:15:00,23.5,23.55,23.5,23.55,19600.0,20.4001,20.4435,20.4001,20.4435,19600.0
2007-06-12 13:20:00,23.55,23.57,23.51,23.55,14100.0,20.4435,20.4609,20.4088,20.4435,14100.0
2007-06-12 13:25:00,23.55,23.56,23.5,23.52,9600.0,20.4435,20.4522,20.4001,20.4175,9600.0
2007-06-12 13:30:00,23.52,23.57,23.52,23.56,40700.0,20.4175,20.4609,20.4175,20.4522,40700.0
2007-06-12 13:35:00,23.56,23.57,23.54,23.57,27100.0,20.4522,20.4609,20.4348,20.4609,27100.0
2007-06-12 13:40:00,23.58,23.6,23.55,23.58,19900.0,20.4696,20.4869,20.4435,20.4696,19900.0
2007-06-12 13:45:00,23.58,23.66,23.58,23.63,20900.0,20.4696,20.539,20.4696,20.513,20900.0
2007-06-12 13:50:00,23.62,23.62,23.59,23.61,8500.0,20.5043,20.5043,20.4782,20.4956,8500.0
2007-06-12 13:55:00,23.62,23.7,23.62,23.67,31000.0,20.5043,20.5737,20.5043,20.5477,31000.0
2007-06-12 14:00:00,23.67,23.7,23.65,23.69,13700.0,20.5477,20.5737,20.5303,20.565,13700.0
2007-06-12 14:05:00,23.69,23.72,23.61,23.65,12900.0,20.565,20.5911,20.4956,20.5303,12900.0
2007-06-12 14:10:00,23.66,23.7,23.61,23.63,20600.0,20.539,20.5737,20.4956,20.513,20600.0
2007-06-12 14:15:00,23.64,23.68,23.6,23.63,20600.0,20.5216,20.5564,20.4869,20.513,20600.0
2007-06-12 14:20:00,23.63,23.63,23.56,23.59,26000.0,20.513,20.513,20.4522,20.4782,26000.0
2007-06-12 14:25:00,23.6,23.61,23.58,23.59,14900.0,20.4869,20.4956,20.4696,20.4782,14900.0
2007-06-12 14:30:00,23.59,23.6,23.58,23.58,13300.0,20.4782,20.4869,20.4696,20.4696,13300.0
2007-06-12 14:35:00,23.59,23.61,23.52,23.53,19800.0,20.4782,20.4956,20.4175,20.4262,19800.0
2007-06-12 14:40:00,23.52,23.55,23.5,23.54,27300.0,20.4175,20.4435,20.4001,20.4348,27300.0
2007-06-12 14:45:00,23.54,23.55,23.52,23.54,15700.0,20.4348,20.4435,20.4175,20.4348,15700.0
2007-06-12 14:50:00,23.54,23.57,23.54,23.57,23900.0,20.4348,20.4609,20.4348,20.4609,23900.0
2007-06-12 14:55:00,23.57,23.57,23.53,23.55,17400.0,20.4609,20.4609,20.4262,20.4435,17400.0
2007-06-12 15:00:00,23.56,23.59,23.55,23.55,22600.0,20.4522,20.4782,20.4435,20.4435,22600.0
2007-06-12 15:05:00,23.55,23.56,23.5,23.5,32600.0,20.4435,20.4522,20.4001,20.4001,32600.0
2007-06-12 15:10:00,23.5,23.51,23.45,23.46,31500.0,20.4001,20.4088,20.3567,20.3654,31500.0
2007-06-12 15:15:00,23.46,23.5,23.45,23.48,25100.0,20.3654,20.4001,20.3567,20.3828,25100.0
2007-06-12 15:20:00,23.49,23.52,23.47,23.49,27300.0,20.3914,20.4175,20.3741,20.3914,27300.0
2007-06-12 15:25:00,23.49,23.52,23.48,23.52,37700.0,20.3914,20.4175,20.3828,20.4175,37700.0
2007-06-12 15:30:00,23.51,23.53,23.49,23.49,27500.0,20.4088,20.4262,20.3914,20.3914,27500.0
2007-06-12 15:35:00,23.49,23.52,23.46,23.46,35400.0,20.3914,20.4175,20.3654,20.3654,35400.0
2007-06-12 15:40:00,23.47,23.47,23.41,23.41,28000.0,20.3741,20.3741,20.322,20.322,28000.0
2007-06-12 15:45:00,23.41,23.49,23.41,23.47,51500.0,20.322,20.3914,20.322,20.3741,51500.0
2007-06-12 15:50:00,23.48,23.5,23.47,23.48,53000.0,20.3828,20.4001,20.3741,20.3828,53000.0
2007-06-12 15:55:00,23.47,23.51,23.47,23.48,65800.0,20.3741,20.4088,20.3741,20.3828,65800.0
2007-06-13 09:30:00,23.54,23.59,23.5,23.59,21000.0,20.4348,20.4782,20.4001,20.4782,21000.0
2007-06-13 09:35:00,23.63,23.72,23.62,23.69,6400.0,20.513,20.5911,20.5043,20.565,6400.0
2007-06-13 09:40:00,23.72,23.75,23.66,23.66,32700.0,20.5911,20.6171,20.539,20.539,32700.0
2007-06-13 09:45:00,23.66,23.68,23.63,23.63,14400.0,20.539,20.5564,20.513,20.513,14400.0
2007-06-13 09:50:00,23.63,23.63,23.57,23.6,18500.0,20.513,20.513,20.4609,20.4869,18500.0
2007-06-13 09:55:00,23.6,23.61,23.58,23.58,6700.0,20.4869,20.4956,20.4696,20.4696,6700.0
2007-06-13 10:00:00,23.59,23.59,23.51,23.53,29800.0,20.4782,20.4782,20.4088,20.4262,29800.0
2007-06-13 10:05:00,23.53,23.61,23.53,23.58,16500.0,20.4262,20.4956,20.4262,20.4696,16500.0
2007-06-13 10:10:00,23.58,23.61,23.56,23.6,9700.0,20.4696,20.4956,20.4522,20.4869,9700.0
2007-06-13 10:15:00,23.59,23.71,23.59,23.71,15700.0,20.4782,20.5824,20.4782,20.5824,15700.0
2007-06-13 10:20:00,23.71,23.78,23.71,23.75,17900.0,20.5824,20.6432,20.5824,20.6171,17900.0
2007-06-13 10:25:00,23.74,23.76,23.73,23.74,9100.0,20.6085,20.6258,20.5998,20.6085,9100.0
2007-06-13 10:30:00,23.73,23.74,23.67,23.69,9700.0,20.5998,20.6085,20.5477,20.565,9700.0
2007-06-13 10:35:00,23.68,23.73,23.67,23.68,15700.0,20.5564,20.5998,20.5477,20.5564,15700.0
2007-06-13 10:40:00,23.67,23.75,23.67,23.73,12500.0,20.5477,20.6171,20.5477,20.5998,12500.0
2007-06-13 10:45:00,23.74,23.78,23.72,23.78,13300.0,20.6085,20.6432,20.5911,20.6432,13300.0
2007-06-13 10:50:00,23.78,23.82,23.72,23.74,12600.0,20.6432,20.6779,20.5911,20.6085,12600.0
2007-06-13 10:55:00,23.74,23.77,23.72,23.72,9200.0,20.6085,20.6345,20.5911,20.5911,9200.0
2007-06-13 11:00:00,23.72,23.76,23.71,23.74,24800.0,20.5911,20.6258,20.5824,20.6085,24800.0
2007-06-13 11:05:00,23.75,23.75,23.73,23.74,13000.0,20.6171,20.6171,20.5998,20.6085,13000.0
2007-06-13 11:10:00,23.74,23.75,23.72,23.73,15500.0,20.6085,20.6171,20.5911,20.5998,15500.0
2007-06-13 11:15:00,23.72,23.76,23.72,23.75,6900.0,20.5911,20.6258,20.5911,20.6171,6900.0
2007-06-13 11:20:00,23.76,23.76,23.72,23.74,11100.0,20.6258,20.6258,20.5911,20.6085,11100.0
2007-06-13 11:25:00,23.74,23.76,23.71,23.75,15800.0,20.6085,20.6258,20.5824,20.6171,15800.0
2007-06-13 11:30:00,23.75,23.77,23.72,23.72,21900.0,20.6171,20.6345,20.5911,20.5911,21900.0
2007-06-13 11:35:00,23.73,23.76,23.72,23.75,10800.0,20.5998,20.6258,20.5911,20.6171,10800.0
2007-06-13 11:40:00,23.75,23.77,23.73,23.74,8100.0,20.6171,20.6345,20.5998,20.6085,8100.0
2007-06-13 11:45:00,23.74,23.81,23.74,23.77,21800.0,20.6085,20.6692,20.6085,20.6345,21800.0
2007-06-13 11:50:00,23.78,23.82,23.78,23.79,17700.0,20.6432,20.6779,20.6432,20.6519,17700.0
2007-06-13 11:55:00,23.8,23.81,23.75,23.79,14800.0,20.6605,20.6692,20.6171,20.6519,14800.0
2007-06-13 12:00:00,23.8,23.8,23.75,23.76,7500.0,20.6605,20.6605,20.6171,20.6258,7500.0
2007-06-13 12:05:00,23.75,23.77,23.74,23.76,7800.0,20.6171,20.6345,20.6085,20.6258,7800.0
2007-06-13 12:10:00,23.75,23.75,23.72,23.74,5600.0,20.6171,20.6171,20.5911,20.6085,5600.0
2007-06-13 12:15:00,23.75,23.79,23.74,23.78,14100.0,20.6171,20.6519,20.6085,20.6432,14100.0
2007-06-13 12:20:00,23.78,23.8,23.75,23.76,10000.0,20.6432,20.6605,20.6171,20.6258,10000.0
2007-06-13 12:25:00,23.77,23.77,23.74,23.74,6000.0,20.6345,20.6345,20.6085,20.6085,6000.0
2007-06-13 12:30:00,23.75,23.77,23.72,23.76,31700.0,20.6171,20.6345,20.5911,20.6258,31700.0
2007-06-13 12:35:00,23.75,23.77,23.74,23.77,15800.0,20.6171,20.6345,20.6085,20.6345,15800.0
2007-06-13 12:40:00,23.76,23.78,23.76,23.77,5900.0,20.6258,20.6432,20.6258,20.6345,5900.0
2007-06-13 12:45:00,23.78,23.78,23.76,23.76,8900.0,20.6432,20.6432,20.6258,20.6258,8900.0
2007-06-13 12:50:00,23.77,23.78,23.74,23.75,13200.0,20.6345,20.6432,20.6085,20.6171,13200.0
2007-06-13 12:55:00,23.75,23.75,23.7,23.71,14600.0,20.6171,20.6171,20.5737,20.5824,14600.0
2007-06-13 13:00:00,23.72,23.75,23.72,23.73,15600.0,20.5911,20.6171,20.5911,20.5998,15600.0
2007-06-13 13:05:00,23.73,23.73,23.68,23.69,10900.0,20.5998,20.5998,20.5564,20.565,10900.0
2007-06-13 13:10:00,23.69,23.75,23.68,23.74,11400.0,20.565,20.6171,20.5564,20.6085,11400.0
2007-06-13 13:15:00,23.74,23.74,23.67,23.68,11300.0,20.6085,20.6085,20.5477,20.5564,11300.0
2007-06-13 13:20:00,23.68,23.71,23.68,23.68,18400.0,20.5564,20.5824,20.5564,20.5564,18400.0
2007-06-13 13:25:00,23.68,23.68,23.65,23.67,6900.0,20.5564,20.5564,20.5303,20.5477,6900.0
2007-06-13 13:30:00,23.67,23.68,23.66,23.67,11700.0,20.5477,20.5564,20.539,20.5477,11700.0
2007-06-13 13:35:00,23.68,23.68,23.67,23.68,9300.0,20.5564,20.5564,20.5477,20.5564,9300.0
2007-06-13 13:40:00,23.68,23.72,23.68,23.71,11500.0,20.5564,20.5911,20.5564,20.5824,11500.0
2007-06-13 13:45:00,23.71,23.76,23.71,23.75,11400.0,20.5824,20.6258,20.5824,20.6171,11400.0
2007-06-13 13:50:00,23.76,23.78,23.74,23.76,19100.0,20.6258,20.6432,20.6085,20.6258,19100.0
2007-06-13 13:55:00,23.77,23.77,23.75,23.75,12100.0,20.6345,20.6345,20.6171,20.6171,12100.0
2007-06-13 14:00:00,23.76,23.84,23.75,23.81,32900.0,20.6258,20.6953,20.6171,20.6692,32900.0
2007-06-13 14:05:00,23.81,23.81,23.79,23.8,12900.0,20.6692,20.6692,20.6519,20.6605,12900.0
2007-06-13 14:10:00,23.8,23.88,23.79,23.87,25200.0,20.6605,20.73,20.6519,20.7213,25200.0
2007-06-13 14:15:00,23.86,23.91,23.84,23.84,21800.0,20.7126,20.756,20.6953,20.6953,21800.0
2007-06-13 14:20:00,23.84,23.88,23.82,23.86,20000.0,20.6953,20.73,20.6779,20.7126,20000.0
2007-06-13 14:25:00,23.86,23.87,23.83,23.84,9400.0,20.7126,20.7213,20.6866,20.6953,9400.0
2007-06-13 14:30:00,23.85,23.85,23.8,23.84,22400.0,20.7039,20.7039,20.6605,20.6953,22400.0
2007-06-13 14:35:00,23.85,23.87,23.84,23.87,10000.0,20.7039,20.7213,20.6953,20.7213,10000.0
2007-06-13 14:40:00,23.86,23.87,23.84,23.85,11100.0,20.7126,20.7213,20.6953,20.7039,11100.0
2007-06-13 14:45:00,23.86,23.87,23.85,23.86,6500.0,20.7126,20.7213,20.7039,20.7126,6500.0
2007-06-13 14:50:00,23.87,23.87,23.85,23.85,12100.0,20.7213,20.7213,20.7039,20.7039,12100.0
2007-06-13 14:55:00,23.85,23.87,23.85,23.87,14700.0,20.7039,20.7213,20.7039,20.7213,14700.0
2007-06-13 15:00:00,23.87,23.87,23.86,23.86,14500.0,20.7213,20.7213,20.7126,20.7126,14500.0
2007-06-13 15:05:00,23.85,23.86,23.83,23.85,8200.0,20.7039,20.7126,20.6866,20.7039,8200.0
2007-06-13 15:10:00,23.85,23.85,23.82,23.82,7100.0,20.7039,20.7039,20.6779,20.6779,7100.0
2007-06-13 15:15:00,23.83,23.84,23.8,23.81,19500.0,20.6866,20.6953,20.6605,20.6692,19500.0
2007-06-13 15:20:00,23.8,23.83,23.79,23.8,19600.0,20.6605,20.6866,20.6519,20.6605,19600.0
2007-06-13 15:25:00,23.8,23.83,23.79,23.82,12800.0,20.6605,20.6866,20.6519,20.6779,12800.0
2007-06-13 15:30:00,23.83,23.83,23.8,23.82,19500.0,20.6866,20.6866,20.6605,20.6779,19500.0
2007-06-13 15:35:00,23.83,23.9,23.83,23.9,26100.0,20.6866,20.7473,20.6866,20.7473,26100.0
2007-06-13 15:40:00,23.9,23.9,23.88,23.89,19100.0,20.7473,20.7473,20.73,20.7387,19100.0
2007-06-13 15:45:00,23.89,23.91,23.89,23.91,15000.0,20.7387,20.756,20.7387,20.756,15000.0
2007-06-13 15:50:00,23.91,23.94,23.91,23.91,30700.0,20.756,20.7821,20.756,20.756,30700.0
2007-06-13 15:55:00,23.9,23.94,23.89,23.92,29000.0,20.7473,20.7821,20.7387,20.7647,29000.0
2007-06-14 09:30:00,23.94,23.97,23.88,23.91,11400.0,20.7821,20.8081,20.73,20.756,11400.0
2007-06-14 09:35:00,23.94,23.98,23.89,23.9,6400.0,20.7821,20.8168,20.7387,20.7473,6400.0
2007-06-14 09:40:00,23.89,23.95,23.87,23.92,16100.0,20.7387,20.7908,20.7213,20.7647,16100.0
2007-06-14 09:45:00,23.92,23.95,23.86,23.95,22100.0,20.7647,20.7908,20.7126,20.7908,22100.0
2007-06-14 09:50:00,23.92,23.97,23.9,23.92,15200.0,20.7647,20.8081,20.7473,20.7647,15200.0
2007-06-14 09:55:00,23.92,23.96,23.91,23.94,9200.0,20.7647,20.7994,20.756,20.7821,9200.0
2007-06-14 10:00:00,23.93,23.98,23.93,23.97,7800.0,20.7734,20.8168,20.7734,20.8081,7800.0
2007-06-14 10:05:00,23.96,23.96,23.9,23.93,26900.0,20.7994,20.7994,20.7473,20.7734,26900.0
2007-06-14 10:10:00,23.91,23.94,23.9,23.93,5300.0,20.756,20.7821,20.7473,20.7734,5300.0
2007-06-14 10:15:00,23.93,23.94,23.92,23.93,12300.0,20.7734,20.7821,20.7647,20.7734,12300.0
2007-06-14 10:20:00,23.93,23.93,23.89,23.89,17800.0,20.7734,20.7734,20.7387,20.7387,17800.0
2007-06-14 10:25:00,23.89,23.91,23.85,23.87,11000.0,20.7387,20.756,20.7039,20.7213,11000.0
2007-06-14 10:30:00,23.88,23.96,23.88,23.95,19200.0,20.73,20.7994,20.73,20.7908,19200.0
2007-06-14 10:35:00,23.95,24.0,23.93,23.94,13800.0,20.7908,20.8342,20.7734,20.7821,13800.0
2007-06-14 10:40:00,23.93,24.0,23.91,23.92,17000.0,20.7734,20.8342,20.756,20.7647,17000.0
2007-06-14 10:45:00,23.9,23.93,23.88,23.9,18100.0,20.7473,20.7734,20.73,20.7473,18100.0
2007-06-14 10:50:00,23.89,23.93,23.89,23.91,8200.0,20.7387,20.7734,20.7387,20.756,8200.0
2007-06-14 10:55:00,23.92,23.92,23.88,23.9,10300.0,20.7647,20.7647,20.73,20.7473,10300.0
2007-06-14 11:00:00,23.9,23.93,23.89,23.92,11600.0,20.7473,20.7734,20.7387,20.7647,11600.0
2007-06-14 11:05:00,23.93,23.93,23.89,23.91,11400.0,20.7734,20.7734,20.7387,20.756,11400.0
2007-06-14 11:10:00,23.91,23.92,23.88,23.91,32900.0,20.756,20.7647,20.73,20.756,32900.0
2007-06-14 11:15:00,23.91,23.94,23.9,23.93,17800.0,20.756,20.7821,20.7473,20.7734,17800.0
2007-06-14 11:20:00,23.93,23.94,23.91,23.94,19900.0,20.7734,20.7821,20.756,20.7821,19900.0
2007-06-14 11:25:00,23.94,23.97,23.93,23.97,17300.0,20.7821,20.8081,20.7734,20.8081,17300.0
2007-06-14 11:30:00,23.97,23.98,23.95,23.95,14000.0,20.8081,20.8168,20.7908,20.7908,14000.0
2007-06-14 11:35:00,23.96,23.97,23.92,23.92,16000.0,20.7994,20.8081,20.7647,20.7647,16000.0
2007-06-14 11:40:00,23.93,23.95,23.91,23.95,12200.0,20.7734,20.7908,20.756,20.7908,12200.0
2007-06-14 11:45:00,23.93,23.98,23.91,23.92,29000.0,20.7734,20.8168,20.756,20.7647,29000.0
2007-06-14 11:50:00,23.92,23.92,23.83,23.86,28400.0,20.7647,20.7647,20.6866,20.7126,28400.0
2007-06-14 11:55:00,23.86,23.88,23.83,23.85,11600.0,20.7126,20.73,20.6866,20.7039,11600.0
2007-06-14 12:00:00,23.85,23.9,23.85,23.89,12400.0,20.7039,20.7473,20.7039,20.7387,12400.0
2007-06-14 12:05:00,23.89,23.9,23.86,23.9,12300.0,20.7387,20.7473,20.7126,20.7473,12300.0
2007-06-14 12:10:00,23.9,23.93,23.89,23.92,19500.0,20.7473,20.7734,20.7387,20.7647,19500.0
2007-06-14 12:15:00,23.92,23.93,23.9,23.9,3300.0,20.7647,20.7734,20.7473,20.7473,3300.0
2007-06-14 12:20:00,23.9,23.93,23.9,23.92,24700.0,20.7473,20.7734,20.7473,20.7647,24700.0
2007-06-14 12:25:00,23.92,23.93,23.9,23.9,2500.0,20.7647,20.7734,20.7473,20.7473,2500.0
2007-06-14 12:30:00,23.9,23.92,23.89,23.9,4500.0,20.7473,20.7647,20.7387,20.7473,4500.0
2007-06-14 12:35:00,23.9,23.91,23.84,23.84,17300.0,20.7473,20.756,20.6953,20.6953,17300.0
2007-06-14 12:40:00,23.84,23.84,23.82,23.84,12500.0,20.6953,20.6953,20.6779,20.6953,12500.0
2007-06-14 12:45:00,23.84,23.86,23.83,23.85,9600.0,20.6953,20.7126,20.6866,20.7039,9600.0
2007-06-14 12:50:00,23.84,23.85,23.84,23.85,4000.0,20.6953,20.7039,20.6953,20.7039,4000.0
2007-06-14 12:55:00,23.85,23.85,23.82,23.82,6500.0,20.7039,20.7039,20.6779,20.6779,6500.0
2007-06-14 13:00:00,23.83,23.84,23.82,23.83,5500.0,20.6866,20.6953,20.6779,20.6866,5500.0
2007-06-14 13:05:00,23.83,23.84,23.82,23.84,17000.0,20.6866,20.6953,20.6779,20.6953,17000.0
2007-06-14 13:10:00,23.84,23.85,23.83,23.84,5100.0,20.6953,20.7039,20.6866,20.6953,5100.0
2007-06-14 13:15:00,23.84,23.86,23.84,23.86,9500.0,20.6953,20.7126,20.6953,20.7126,9500.0
2007-06-14 13:20:00,23.85,23.86,23.81,23.81,13400.0,20.7039,20.7126,20.6692,20.6692,13400.0
2007-06-14 13:25:00,23.81,23.82,23.79,23.81,7600.0,20.6692,20.6779,20.6519,20.6692,7600.0
2007-06-14 13:30:00,23.81,23.81,23.79,23.79,10200.0,20.6692,20.6692,20.6519,20.6519,10200.0
2007-06-14 13:35:00,23.79,23.81,23.76,23.78,16500.0,20.6519,20.6692,20.6258,20.6432,16500.0
2007-06-14 13:40:00,23.78,23.8,23.78,23.79,17600.0,20.6432,20.6605,20.6432,20.6519,17600.0
2007-06-14 13:45:00,23.8,23.8,23.78,23.8,11000.0,20.6605,20.6605,20.6432,20.6605,11000.0
2007-06-14 13:50:00,23.79,23.82,23.77,23.79,18900.0,20.6519,20.6779,20.6345,20.6519,18900.0
2007-06-14 13:55:00,23.78,23.81,23.78,23.81,8600.0,20.6432,20.6692,20.6432,20.6692,8600.0
2007-06-14 14:00:00,23.81,23.81,23.78,23.78,8800.0,20.6692,20.6692,20.6432,20.6432,8800.0
2007-06-14 14:05:00,23.79,23.81,23.78,23.8,11500.0,20.6519,20.6692,20.6432,20.6605,11500.0
2007-06-14 14:10:00,23.79,23.8,23.78,23.8,13000.0,20.6519,20.6605,20.6432,20.6605,13000.0
2007-06-14 14:15:00,23.79,23.8,23.79,23.8,7300.0,20.6519,20.6605,20.6519,20.6605,7300.0
2007-06-14 14:20:00,23.8,23.83,23.8,23.82,8700.0,20.6605,20.6866,20.6605,20.6779,8700.0
2007-06-14 14:25:00,23.82,23.84,23.82,23.83,19100.0,20.6779,20.6953,20.6779,20.6866,19100.0
2007-06-14 14:30:00,23.82,23.88,23.81,23.88,7000.0,20.6779,20.73,20.6692,20.73,7000.0
2007-06-14 14:35:00,23.88,23.88,23.85,23.86,11700.0,20.73,20.73,20.7039,20.7126,11700.0
2007-06-14 14:40:00,23.86,23.88,23.84,23.86,16300.0,20.7126,20.73,20.6953,20.7126,16300.0
2007-06-14 14:45:00,23.85,23.9,23.85,23.88,15200.0,20.7039,20.7473,20.7039,20.73,15200.0
2007-06-14 14:50:00,23.88,23.89,23.86,23.88,6600.0,20.73,20.7387,20.7126,20.73,6600.0
2007-06-14 14:55:00,23.88,23.88,23.86,23.88,6500.0,20.73,20.73,20.7126,20.73,6500.0
2007-06-14 15:00:00,23.88,23.9,23.87,23.87,11400.0,20.73,20.7473,20.7213,20.7213,11400.0
2007-06-14 15:05:00,23.87,23.88,23.85,23.86,11300.0,20.7213,20.73,20.7039,20.7126,11300.0
2007-06-14 15:10:00,23.87,23.88,23.86,23.87,13900.0,20.7213,20.73,20.7126,20.7213,13900.0
2007-06-14 15:15:00,23.86,23.89,23.86,23.88,7900.0,20.7126,20.7387,20.7126,20.73,7900.0
2007-06-14 15:20:00,23.88,23.89,23.88,23.89,24000.0,20.73,20.7387,20.73,20.7387,24000.0
2007-06-14 15:25:00,23.89,23.91,23.88,23.89,25500.0,20.7387,20.756,20.73,20.7387,25500.0
2007-06-14 15:30:00,23.9,23.91,23.88,23.89,13500.0,20.7473,20.756,20.73,20.7387,13500.0
2007-06-14 15:35:00,23.87,23.92,23.87,23.91,17700.0,20.7213,20.7647,20.7213,20.756,17700.0
2007-06-14 15:40:00,23.91,23.91,23.87,23.9,25800.0,20.756,20.756,20.7213,20.7473,25800.0
2007-06-14 15:45:00,23.9,23.91,23.89,23.9,27100.0,20.7473,20.756,20.7387,20.7473,27100.0
2007-06-14 15:50:00,23.91,23.91,23.83,23.84,31400.0,20.756,20.756,20.6866,20.6953,31400.0
2007-06-14 15:55:00,23.83,23.88,23.82,23.86,52400.0,20.6866,20.73,20.6779,20.7126,52400.0
2007-06-15 09:30:00,24.0,24.0,23.76,23.95,185000.0,20.8342,20.8342,20.6258,20.7908,185000.0
2007-06-15 09:35:00,23.98,23.99,23.9,23.95,20600.0,20.8168,20.8255,20.7473,20.7908,20600.0
2007-06-15 09:40:00,23.95,23.98,23.92,23.97,30100.0,20.7908,20.8168,20.7647,20.8081,30100.0
2007-06-15 09:45:00,23.97,23.97,23.91,23.94,28100.0,20.8081,20.8081,20.756,20.7821,28100.0
2007-06-15 09:50:00,23.94,23.95,23.89,23.92,20400.0,20.7821,20.7908,20.7387,20.7647,20400.0
2007-06-15 09:55:00,23.92,23.95,23.87,23.91,22600.0,20.7647,20.7908,20.7213,20.756,22600.0
2007-06-15 10:00:00,23.89,23.98,23.89,23.98,24900.0,20.7387,20.8168,20.7387,20.8168,24900.0
2007-06-15 10:05:00,23.96,24.0,23.94,23.99,17500.0,20.7994,20.8342,20.7821,20.8255,17500.0
2007-06-15 10:10:00,23.99,24.0,23.96,23.98,18900.0,20.8255,20.8342,20.7994,20.8168,18900.0
2007-06-15 10:15:00,23.98,24.0,23.97,24.0,21100.0,20.8168,20.8342,20.8081,20.8342,21100.0
2007-06-15 10:20:00,23.99,24.06,23.99,24.06,27200.0,20.8255,20.8862,20.8255,20.8862,27200.0
2007-06-15 10:25:00,24.06,24.1,24.06,24.09,13400.0,20.8862,20.921,20.8862,20.9123,13400.0
2007-06-15 10:30:00,24.08,24.12,24.07,24.09,13000.0,20.9036,20.9383,20.8949,20.9123,13000.0
2007-06-15 10:35:00,24.08,24.15,24.04,24.15,58100.0,20.9036,20.9644,20.8689,20.9644,58100.0
2007-06-15 10:40:00,24.15,24.18,24.13,24.14,17800.0,20.9644,20.9904,20.947,20.9557,17800.0
2007-06-15 10:45:00,24.14,24.14,24.08,24.08,28500.0,20.9557,20.9557,20.9036,20.9036,28500.0
2007-06-15 10:50:00,24.09,24.11,24.05,24.07,42200.0,20.9123,20.9296,20.8776,20.8949,42200.0
2007-06-15 10:55:00,24.06,24.07,24.05,24.06,9000.0,20.8862,20.8949,20.8776,20.8862,9000.0
2007-06-15 11:00:00,24.07,24.09,24.05,24.08,9400.0,20.8949,20.9123,20.8776,20.9036,9400.0
2007-06-15 11:05:00,24.08,24.09,24.06,24.08,12500.0,20.9036,20.9123,20.8862,20.9036,12500.0
2007-06-15 11:10:00,24.07,24.09,24.06,24.09,7700.0,20.8949,20.9123,20.8862,20.9123,7700.0
2007-06-15 11:15:00,24.08,24.1,24.08,24.1,12700.0,20.9036,20.921,20.9036,20.921,12700.0
2007-06-15 11:20:00,24.1,24.1,24.08,24.09,11000.0,20.921,20.921,20.9036,20.9123,11000.0
2007-06-15 11:25:00,24.09,24.09,24.0,24.04,43300.0,20.9123,20.9123,20.8342,20.8689,43300.0
2007-06-15 11:30:00,24.04,24.04,23.99,24.04,18700.0,20.8689,20.8689,20.8255,20.8689,18700.0
2007-06-15 11:35:00,24.03,24.03,24.0,24.02,9600.0,20.8602,20.8602,20.8342,20.8515,9600.0
2007-06-15 11:40:00,24.02,24.03,24.01,24.03,17500.0,20.8515,20.8602,20.8428,20.8602,17500.0
2007-06-15 11:45:00,24.04,24.04,24.0,24.04,18500.0,20.8689,20.8689,20.8342,20.8689,18500.0
2007-06-15 11:50:00,24.03,24.04,24.0,24.0,8300.0,20.8602,20.8689,20.8342,20.8342,8300.0
2007-06-15 11:55:00,24.01,24.05,24.01,24.04,30500.0,20.8428,20.8776,20.8428,20.8689,30500.0
2007-06-15 12:00:00,24.04,24.05,24.02,24.03,12000.0,20.8689,20.8776,20.8515,20.8602,12000.0
2007-06-15 12:05:00,24.02,24.06,24.02,24.05,14300.0,20.8515,20.8862,20.8515,20.8776,14300.0
2007-06-15 12:10:00,24.05,24.05,24.02,24.04,14600.0,20.8776,20.8776,20.8515,20.8689,14600.0
2007-06-15 12:15:00,24.03,24.09,24.03,24.07,14700.0,20.8602,20.9123,20.8602,20.8949,14700.0
2007-06-15 12:20:00,24.07,24.1,24.07,24.1,12300.0,20.8949,20.921,20.8949,20.921,12300.0
2007-06-15 12:25:00,24.1,24.1,24.01,24.02,24500.0,20.921,20.921,20.8428,20.8515,24500.0
2007-06-15 12:30:00,24.02,24.04,24.01,24.03,15400.0,20.8515,20.8689,20.8428,20.8602,15400.0
2007-06-15 12:35:00,24.02,24.03,24.01,24.02,5800.0,20.8515,20.8602,20.8428,20.8515,5800.0
2007-06-15 12:40:00,24.03,24.04,24.02,24.04,6100.0,20.8602,20.8689,20.8515,20.8689,6100.0
2007-06-15 12:45:00,24.04,24.04,24.0,24.01,14200.0,20.8689,20.8689,20.8342,20.8428,14200.0
2007-06-15 12:50:00,24.02,24.02,23.97,23.97,13600.0,20.8515,20.8515,20.8081,20.8081,13600.0
2007-06-15 12:55:00,23.99,24.02,23.97,24.0,13000.0,20.8255,20.8515,20.8081,20.8342,13000.0
2007-06-15 13:00:00,24.0,24.01,23.94,23.94,15700.0,20.8342,20.8428,20.7821,20.7821,15700.0
2007-06-15 13:05:00,23.94,24.0,23.93,23.99,8200.0,20.7821,20.8342,20.7734,20.8255,8200.0
2007-06-15 13:10:00,23.99,24.0,23.98,23.99,4500.0,20.8255,20.8342,20.8168,20.8255,4500.0
2007-06-15 13:15:00,23.99,24.0,23.96,23.96,12600.0,20.8255,20.8342,20.7994,20.7994,12600.0
2007-06-15 13:20:00,23.96,23.99,23.94,23.96,24300.0,20.7994,20.8255,20.7821,20.7994,24300.0
2007-06-15 13:25:00,23.96,23.99,23.96,23.98,8200.0,20.7994,20.8255,20.7994,20.8168,8200.0
2007-06-15 13:30:00,23.97,23.99,23.97,23.98,5700.0,20.8081,20.8255,20.8081,20.8168,5700.0
2007-06-15 13:35:00,23.97,23.98,23.95,23.97,10000.0,20.8081,20.8168,20.7908,20.8081,10000.0
2007-06-15 13:40:00,23.96,23.98,23.96,23.97,8000.0,20.7994,20.8168,20.7994,20.8081,8000.0
2007-06-15 13:45:00,23.96,24.0,23.96,23.99,15400.0,20.7994,20.8342,20.7994,20.8255,15400.0
2007-06-15 13:50:00,23.99,24.01,23.99,23.99,10900.0,20.8255,20.8428,20.8255,20.8255,10900.0
2007-06-15 13:55:00,23.99,24.0,23.98,23.98,7700.0,20.8255,20.8342,20.8168,20.8168,7700.0
2007-06-15 14:00:00,23.99,23.99,23.97,23.98,9700.0,20.8255,20.8255,20.8081,20.8168,9700.0
2007-06-15 14:05:00,23.98,23.99,23.97,23.97,12300.0,20.8168,20.8255,20.8081,20.8081,12300.0
2007-06-15 14:10:00,23.98,23.98,23.96,23.98,22700.0,20.8168,20.8168,20.7994,20.8168,22700.0
2007-06-15 14:15:00,23.97,24.0,23.95,23.98,16000.0,20.8081,20.8342,20.7908,20.8168,16000.0
2007-06-15 14:20:00,23.98,24.0,23.97,23.98,13700.0,20.8168,20.8342,20.8081,20.8168,13700.0
2007-06-15 14:25:00,23.99,24.0,23.98,24.0,8700.0,20.8255,20.8342,20.8168,20.8342,8700.0
2007-06-15 14:30:00,24.0,24.05,23.99,24.02,11600.0,20.8342,20.8776,20.8255,20.8515,11600.0
2007-06-15 14:35:00,24.02,24.03,24.01,24.03,11900.0,20.8515,20.8602,20.8428,20.8602,11900.0
2007-06-15 14:40:00,24.03,24.03,23.97,24.0,18500.0,20.8602,20.8602,20.8081,20.8342,18500.0
2007-06-15 14:45:00,24.0,24.03,24.0,24.01,9100.0,20.8342,20.8602,20.8342,20.8428,9100.0
2007-06-15 14:50:00,24.02,24.07,24.01,24.06,14700.0,20.8515,20.8949,20.8428,20.8862,14700.0
2007-06-15 14:55:00,24.06,24.09,24.03,24.07,28300.0,20.8862,20.9123,20.8602,20.8949,28300.0
2007-06-15 15:00:00,24.07,24.09,24.05,24.08,9600.0,20.8949,20.9123,20.8776,20.9036,9600.0
2007-06-15 15:05:00,24.1,24.1,24.06,24.07,12300.0,20.921,20.921,20.8862,20.8949,12300.0
2007-06-15 15:10:00,24.08,24.12,24.08,24.11,13400.0,20.9036,20.9383,20.9036,20.9296,13400.0
2007-06-15 15:15:00,24.11,24.11,24.08,24.1,20200.0,20.9296,20.9296,20.9036,20.921,20200.0
2007-06-15 15:20:00,24.1,24.12,24.08,24.1,22000.0,20.921,20.9383,20.9036,20.921,22000.0
2007-06-15 15:25:00,24.1,24.11,24.1,24.1,9400.0,20.921,20.9296,20.921,20.921,9400.0
2007-06-15 15:30:00,24.1,24.12,24.08,24.1,29000.0,20.921,20.9383,20.9036,20.921,29000.0
2007-06-15 15:35:00,24.1,24.1,24.04,24.08,48500.0,20.921,20.921,20.8689,20.9036,48500.0
2007-06-15 15:40:00,24.07,24.07,24.02,24.04,35900.0,20.8949,20.8949,20.8515,20.8689,35900.0
2007-06-15 15:45:00,24.04,24.07,24.04,24.06,21700.0,20.8689,20.8949,20.8689,20.8862,21700.0
2007-06-15 15:50:00,24.06,24.07,24.02,24.04,36700.0,20.8862,20.8949,20.8515,20.8689,36700.0
2007-06-15 15:55:00,24.03,24.04,24.01,24.03,58200.0,20.8602,20.8689,20.8428,20.8602,58200.0
2007-06-18 09:30:00,23.98,24.06,23.98,24.04,16200.0,20.8168,20.8862,20.8168,20.8689,16200.0
2007-06-18 09:35:00,24.06,24.06,23.94,23.97,21600.0,20.8862,20.8862,20.7821,20.8081,21600.0
2007-06-18 09:40:00,23.94,23.99,23.91,23.97,14600.0,20.7821,20.8255,20.756,20.8081,14600.0
2007-06-18 09:45:00,23.98,24.01,23.96,23.97,12200.0,20.8168,20.8428,20.7994,20.8081,12200.0
2007-06-18 09:50:00,23.98,24.01,23.95,24.01,12600.0,20.8168,20.8428,20.7908,20.8428,12600.0
2007-06-18 09:55:00,24.0,24.08,24.0,24.08,11300.0,20.8342,20.9036,20.8342,20.9036,11300.0
2007-06-18 10:00:00,24.07,24.07,24.02,24.04,9700.0,20.8949,20.8949,20.8515,20.8689,9700.0
2007-06-18 10:05:00,24.05,24.14,24.05,24.12,24000.0,20.8776,20.9557,20.8776,20.9383,24000.0
2007-06-18 10:10:00,24.11,24.15,24.11,24.12,7000.0,20.9296,20.9644,20.9296,20.9383,7000.0
2007-06-18 10:15:00,24.11,24.11,24.07,24.07,9400.0,20.9296,20.9296,20.8949,20.8949,9400.0
2007-06-18 10:20:00,24.07,24.14,24.07,24.14,10100.0,20.8949,20.9557,20.8949,20.9557,10100.0
2007-06-18 10:25:00,24.14,24.18,24.14,24.15,8800.0,20.9557,20.9904,20.9557,20.9644,8800.0
2007-06-18 10:30:00,24.15,24.17,24.11,24.17,13400.0,20.9644,20.9817,20.9296,20.9817,13400.0
2007-06-18 10:35:00,24.16,24.18,24.14,24.17,14800.0,20.9731,20.9904,20.9557,20.9817,14800.0
2007-06-18 10:40:00,24.17,24.17,24.15,24.15,7200.0,20.9817,20.9817,20.9644,20.9644,7200.0
2007-06-18 10:45:00,24.15,24.17,24.13,24.13,9600.0,20.9644,20.9817,20.947,20.947,9600.0
2007-06-18 10:50:00,24.14,24.18,24.13,24.17,11200.0,20.9557,20.9904,20.947,20.9817,11200.0
2007-06-18 10:55:00,24.18,24.18,24.15,24.17,12100.0,20.9904,20.9904,20.9644,20.9817,12100.0
2007-06-18 11:00:00,24.17,24.19,24.14,24.18,12900.0,20.9817,20.9991,20.9557,20.9904,12900.0
2007-06-18 11:05:00,24.18,24.25,24.17,24.24,25700.0,20.9904,21.0512,20.9817,21.0425,25700.0
2007-06-18 11:10:00,24.23,24.25,24.21,24.23,15200.0,21.0338,21.0512,21.0165,21.0338,15200.0
2007-06-18 11:15:00,24.23,24.29,24.22,24.29,13400.0,21.0338,21.0859,21.0251,21.0859,13400.0
2007-06-18 11:20:00,24.28,24.33,24.27,24.33,12800.0,21.0772,21.1206,21.0685,21.1206,12800.0
2007-06-18 11:25:00,24.33,24.35,24.31,24.35,22700.0,21.1206,21.138,21.1033,21.138,22700.0
2007-06-18 11:30:00,24.35,24.35,24.3,24.3,10700.0,21.138,21.138,21.0946,21.0946,10700.0
2007-06-18 11:35:00,24.3,24.35,24.3,24.31,30900.0,21.0946,21.138,21.0946,21.1033,30900.0
2007-06-18 11:40:00,24.31,24.35,24.3,24.35,14800.0,21.1033,21.138,21.0946,21.138,14800.0
2007-06-18 11:45:00,24.35,24.38,24.34,24.36,17200.0,21.138,21.164,21.1293,21.1467,17200.0
2007-06-18 11:50:00,24.37,24.44,24.35,24.42,38600.0,21.1554,21.2161,21.138,21.1988,38600.0
2007-06-18 11:55:00,24.43,24.43,24.38,24.4,16200.0,21.2074,21.2074,21.164,21.1814,16200.0
2007-06-18 12:00:00,24.4,24.4,24.38,24.4,11500.0,21.1814,21.1814,21.164,21.1814,11500.0
2007-06-18 12:05:00,24.41,24.41,24.39,24.39,11500.0,21.1901,21.1901,21.1727,21.1727,11500.0
2007-06-18 12:10:00,24.39,24.41,24.39,24.39,18700.0,21.1727,21.1901,21.1727,21.1727,18700.0
2007-06-18 12:15:00,24.38,24.4,24.38,24.39,8700.0,21.164,21.1814,21.164,21.1727,8700.0
2007-06-18 12:20:00,24.39,24.4,24.34,24.34,50200.0,21.1727,21.1814,21.1293,21.1293,50200.0
2007-06-18 12:25:00,24.35,24.35,24.33,24.34,15200.0,21.138,21.138,21.1206,21.1293,15200.0
2007-06-18 12:30:00,24.34,24.34,24.32,24.33,10500.0,21.1293,21.1293,21.1119,21.1206,10500.0
2007-06-18 12:35:00,24.33,24.36,24.31,24.31,12700.0,21.1206,21.1467,21.1033,21.1033,12700.0
2007-06-18 12:40:00,24.32,24.36,24.32,24.35,10400.0,21.1119,21.1467,21.1119,21.138,10400.0
2007-06-18 12:45:00,24.34,24.35,24.32,24.35,10700.0,21.1293,21.138,21.1119,21.138,10700.0
2007-06-18 12:50:00,24.35,24.36,24.34,24.35,7800.0,21.138,21.1467,21.1293,21.138,7800.0
2007-06-18 12:55:00,24.35,24.37,24.33,24.34,10900.0,21.138,21.1554,21.1206,21.1293,10900.0
2007-06-18 13:00:00,24.32,24.33,24.29,24.29,9400.0,21.1119,21.1206,21.0859,21.0859,9400.0
2007-06-18 13:05:00,24.3,24.37,24.28,24.33,42600.0,21.0946,21.1554,21.0772,21.1206,42600.0
2007-06-18 13:10:00,24.32,24.37,24.3,24.37,8900.0,21.1119,21.1554,21.0946,21.1554,8900.0
2007-06-18 13:15:00,24.38,24.38,24.35,24.35,7800.0,21.164,21.164,21.138,21.138,7800.0
2007-06-18 13:20:00,24.37,24.37,24.29,24.32,14800.0,21.1554,21.1554,21.0859,21.1119,14800.0
2007-06-18 13:25:00,24.32,24.32,24.29,24.29,14800.0,21.1119,21.1119,21.0859,21.0859,14800.0
2007-06-18 13:30:00,24.3,24.3,24.28,24.29,43600.0,21.0946,21.0946,21.0772,21.0859,43600.0
2007-06-18 13:35:00,24.28,24.31,24.28,24.3,8000.0,21.0772,21.1033,21.0772,21.0946,8000.0
2007-06-18 13:40:00,24.3,24.3,24.26,24.26,10900.0,21.0946,21.0946,21.0599,21.0599,10900.0
2007-06-18 13:45:00,24.26,24.28,24.24,24.27,12000.0,21.0599,21.0772,21.0425,21.0685,12000.0
2007-06-18 13:50:00,24.26,24.28,24.26,24.27,6800.0,21.0599,21.0772,21.0599,21.0685,6800.0
2007-06-18 13:55:00,24.27,24.28,24.25,24.27,5900.0,21.0685,21.0772,21.0512,21.0685,5900.0
2007-06-18 14:00:00,24.26,24.3,24.26,24.26,7000.0,21.0599,21.0946,21.0599,21.0599,7000.0
2007-06-18 14:05:00,24.25,24.26,24.19,24.25,26800.0,21.0512,21.0599,20.9991,21.0512,26800.0
2007-06-18 14:10:00,24.23,24.28,24.22,24.26,12300.0,21.0338,21.0772,21.0251,21.0599,12300.0
2007-06-18 14:15:00,24.26,24.27,24.25,24.26,7000.0,21.0599,21.0685,21.0512,21.0599,7000.0
2007-06-18 14:20:00,24.26,24.27,24.23,24.24,8100.0,21.0599,21.0685,21.0338,21.0425,8100.0
2007-06-18 14:25:00,24.25,24.26,24.22,24.26,12800.0,21.0512,21.0599,21.0251,21.0599,12800.0
2007-06-18 14:30:00,24.25,24.27,24.23,24.25,13500.0,21.0512,21.0685,21.0338,21.0512,13500.0
2007-06-18 14:35:00,24.26,24.27,24.25,24.27,9600.0,21.0599,21.0685,21.0512,21.0685,9600.0
2007-06-18 14:40:00,24.25,24.26,24.21,24.22,9200.0,21.0512,21.0599,21.0165,21.0251,9200.0
2007-06-18 14:45:00,24.22,24.22,24.19,24.19,19000.0,21.0251,21.0251,20.9991,20.9991,19000.0
2007-06-18 14:50:00,24.19,24.23,24.19,24.22,15700.0,20.9991,21.0338,20.9991,21.0251,15700.0
2007-06-18 14:55:00,24.22,24.24,24.19,24.24,12900.0,21.0251,21.0425,20.9991,21.0425,12900.0
2007-06-18 15:00:00,24.24,24.25,24.21,24.23,11600.0,21.0425,21.0512,21.0165,21.0338,11600.0
2007-06-18 15:05:00,24.23,24.26,24.23,24.24,10200.0,21.0338,21.0599,21.0338,21.0425,10200.0
2007-06-18 15:10:00,24.24,24.26,24.21,24.24,14200.0,21.0425,21.0599,21.0165,21.0425,14200.0
2007-06-18 15:15:00,24.25,24.25,24.22,24.25,9500.0,21.0512,21.0512,21.0251,21.0512,9500.0
2007-06-18 15:20:00,24.24,24.25,24.21,24.22,23300.0,21.0425,21.0512,21.0165,21.0251,23300.0
2007-06-18 15:25:00,24.21,24.21,24.17,24.19,28700.0,21.0165,21.0165,20.9817,20.9991,28700.0
2007-06-18 15:30:00,24.19,24.2,24.18,24.18,15400.0,20.9991,21.0078,20.9904,20.9904,15400.0
2007-06-18 15:35:00,24.2,24.22,24.19,24.21,26200.0,21.0078,21.0251,20.9991,21.0165,26200.0
2007-06-18 15:40:00,24.22,24.23,24.17,24.23,32800.0,21.0251,21.0338,20.9817,21.0338,32800.0
2007-06-18 15:45:00,24.22,24.24,24.22,24.22,22200.0,21.0251,21.0425,21.0251,21.0251,22200.0
2007-06-18 15:50:00,24.22,24.22,24.2,24.22,18800.0,21.0251,21.0251,21.0078,21.0251,18800.0
2007-06-18 15:55:00,24.22,24.23,24.17,24.19,48900.0,21.0251,21.0338,20.9817,20.9991,48900.0
2007-06-19 09:30:00,24.21,24.21,24.08,24.08,28400.0,21.0165,21.0165,20.9036,20.9036,28400.0
2007-06-19 09:35:00,24.11,24.11,24.02,24.02,8300.0,20.9296,20.9296,20.8515,20.8515,8300.0
2007-06-19 09:40:00,24.03,24.05,23.98,24.04,30000.0,20.8602,20.8776,20.8168,20.8689,30000.0
2007-06-19 09:45:00,24.03,24.04,23.98,24.0,42200.0,20.8602,20.8689,20.8168,20.8342,42200.0
2007-06-19 09:50:00,24.01,24.03,23.99,24.0,19700.0,20.8428,20.8602,20.8255,20.8342,19700.0
2007-06-19 09:55:00,24.0,24.0,23.96,23.99,17800.0,20.8342,20.8342,20.7994,20.8255,17800.0
2007-06-19 10:00:00,23.99,24.05,23.98,24.03,17400.0,20.8255,20.8776,20.8168,20.8602,17400.0
2007-06-19 10:05:00,24.04,24.09,24.03,24.03,10500.0,20.8689,20.9123,20.8602,20.8602,10500.0
2007-06-19 10:10:00,24.03,24.08,24.03,24.08,19300.0,20.8602,20.9036,20.8602,20.9036,19300.0
2007-06-19 10:15:00,24.08,24.17,24.07,24.16,13800.0,20.9036,20.9817,20.8949,20.9731,13800.0
2007-06-19 10:20:00,24.16,24.17,24.09,24.09,23700.0,20.9731,20.9817,20.9123,20.9123,23700.0
2007-06-19 10:25:00,24.09,24.09,24.06,24.08,14100.0,20.9123,20.9123,20.8862,20.9036,14100.0
2007-06-19 10:30:00,24.08,24.09,24.07,24.09,15100.0,20.9036,20.9123,20.8949,20.9123,15100.0
2007-06-19 10:35:00,24.09,24.1,24.08,24.1,9500.0,20.9123,20.921,20.9036,20.921,9500.0
2007-06-19 10:40:00,24.09,24.11,24.09,24.1,11300.0,20.9123,20.9296,20.9123,20.921,11300.0
2007-06-19 10:45:00,24.1,24.12,24.09,24.1,15400.0,20.921,20.9383,20.9123,20.921,15400.0
2007-06-19 10:50:00,24.1,24.11,24.06,24.06,19500.0,20.921,20.9296,20.8862,20.8862,19500.0
2007-06-19 10:55:00,24.07,24.09,24.06,24.07,15600.0,20.8949,20.9123,20.8862,20.8949,15600.0
2007-06-19 11:00:00,24.07,24.08,24.04,24.04,13600.0,20.8949,20.9036,20.8689,20.8689,13600.0
2007-06-19 11:05:00,24.03,24.04,23.99,24.0,26500.0,20.8602,20.8689,20.8255,20.8342,26500.0
2007-06-19 11:10:00,24.01,24.03,23.98,24.02,31200.0,20.8428,20.8602,20.8168,20.8515,31200.0
2007-06-19 11:15:00,24.02,24.02,23.99,24.0,38600.0,20.8515,20.8515,20.8255,20.8342,38600.0
2007-06-19 11:20:00,24.0,24.04,24.0,24.03,21700.0,20.8342,20.8689,20.8342,20.8602,21700.0
2007-06-19 11:25:00,24.04,24.07,24.02,24.06,19300.0,20.8689,20.8949,20.8515,20.8862,19300.0
2007-06-19 11:30:00,24.06,24.08,24.05,24.08,15000.0,20.8862,20.9036,20.8776,20.9036,15000.0
2007-06-19 11:35:00,24.07,24.09,24.07,24.07,15400.0,20.8949,20.9123,20.8949,20.8949,15400.0
2007-06-19 11:40:00,24.06,24.08,24.05,24.07,13100.0,20.8862,20.9036,20.8776,20.8949,13100.0
2007-06-19 11:45:00,24.08,24.11,24.07,24.09,13800.0,20.9036,20.9296,20.8949,20.9123,13800.0
2007-06-19 11:50:00,24.09,24.16,24.09,24.15,22000.0,20.9123,20.9731,20.9123,20.9644,22000.0
2007-06-19 11:55:00,24.14,24.14,24.09,24.12,26800.0,20.9557,20.9557,20.9123,20.9383,26800.0
2007-06-19 12:00:00,24.14,24.17,24.13,24.16,21100.0,20.9557,20.9817,20.947,20.9731,21100.0
2007-06-19 12:05:00,24.17,24.23,24.17,24.2,18500.0,20.9817,21.0338,20.9817,21.0078,18500.0
2007-06-19 12:10:00,24.2,24.27,24.19,24.26,15500.0,21.0078,21.0685,20.9991,21.0599,15500.0
2007-06-19 12:15:00,24.26,24.28,24.26,24.26,13000.0,21.0599,21.0772,21.0599,21.0599,13000.0
2007-06-19 12:20:00,24.26,24.28,24.26,24.28,3000.0,21.0599,21.0772,21.0599,21.0772,3000.0
2007-06-19 12:25:00,24.28,24.29,24.27,24.29,6900.0,21.0772,21.0859,21.0685,21.0859,6900.0
2007-06-19 12:30:00,24.28,24.28,24.25,24.26,12500.0,21.0772,21.0772,21.0512,21.0599,12500.0
2007-06-19 12:35:00,24.27,24.28,24.26,24.26,5800.0,21.0685,21.0772,21.0599,21.0599,5800.0
2007-06-19 12:40:00,24.26,24.3,24.26,24.3,6100.0,21.0599,21.0946,21.0599,21.0946,6100.0
2007-06-19 12:45:00,24.3,24.35,24.29,24.34,16400.0,21.0946,21.138,21.0859,21.1293,16400.0
2007-06-19 12:50:00,24.34,24.36,24.33,24.35,14200.0,21.1293,21.1467,21.1206,21.138,14200.0
2007-06-19 12:55:00,24.35,24.36,24.34,24.35,8300.0,21.138,21.1467,21.1293,21.138,8300.0
2007-06-19 13:00:00,24.35,24.35,24.32,24.33,12700.0,21.138,21.138,21.1119,21.1206,12700.0
2007-06-19 13:05:00,24.32,24.35,24.32,24.34,8700.0,21.1119,21.138,21.1119,21.1293,8700.0
2007-06-19 13:10:00,24.33,24.37,24.32,24.35,15500.0,21.1206,21.1554,21.1119,21.138,15500.0
2007-06-19 13:15:00,24.36,24.37,24.35,24.35,8500.0,21.1467,21.1554,21.138,21.138,8500.0
2007-06-19 13:20:00,24.35,24.39,24.35,24.36,10300.0,21.138,21.1727,21.138,21.1467,10300.0
2007-06-19 13:25:00,24.36,24.38,24.35,24.36,15200.0,21.1467,21.164,21.138,21.1467,15200.0
2007-06-19 13:30:00,24.36,24.37,24.34,24.35,7600.0,21.1467,21.1554,21.1293,21.138,7600.0
2007-06-19 13:35:00,24.37,24.37,24.33,24.34,5800.0,21.1554,21.1554,21.1206,21.1293,5800.0
2007-06-19 13:40:00,24.35,24.37,24.33,24.36,13600.0,21.138,21.1554,21.1206,21.1467,13600.0
2007-06-19 13:45:00,24.36,24.36,24.33,24.34,8800.0,21.1467,21.1467,21.1206,21.1293,8800.0
2007-06-19 13:50:00,24.33,24.35,24.28,24.34,46600.0,21.1206,21.138,21.0772,21.1293,46600.0
2007-06-19 13:55:00,24.33,24.34,24.33,24.33,2900.0,21.1206,21.1293,21.1206,21.1206,2900.0
2007-06-19 14:00:00,24.34,24.35,24.32,24.32,8900.0,21.1293,21.138,21.1119,21.1119,8900.0
2007-06-19 14:05:00,24.32,24.34,24.32,24.34,8300.0,21.1119,21.1293,21.1119,21.1293,8300.0
2007-06-19 14:10:00,24.33,24.35,24.33,24.34,12600.0,21.1206,21.138,21.1206,21.1293,12600.0
2007-06-19 14:15:00,24.33,24.34,24.33,24.33,5100.0,21.1206,21.1293,21.1206,21.1206,5100.0
2007-06-19 14:20:00,24.34,24.34,24.3,24.31,22800.0,21.1293,21.1293,21.0946,21.1033,22800.0
2007-06-19 14:25:00,24.31,24.34,24.3,24.34,27600.0,21.1033,21.1293,21.0946,21.1293,27600.0
2007-06-19 14:30:00,24.33,24.33,24.3,24.32,16500.0,21.1206,21.1206,21.0946,21.1119,16500.0
2007-06-19 14:35:00,24.32,24.35,24.31,24.34,26100.0,21.1119,21.138,21.1033,21.1293,26100.0
2007-06-19 14:40:00,24.34,24.34,24.32,24.33,12600.0,21.1293,21.1293,21.1119,21.1206,12600.0
2007-06-19 14:45:00,24.33,24.34,24.31,24.32,5700.0,21.1206,21.1293,21.1033,21.1119,5700.0
2007-06-19 14:50:00,24.31,24.31,24.29,24.31,10300.0,21.1033,21.1033,21.0859,21.1033,10300.0
2007-06-19 14:55:00,24.3,24.31,24.28,24.28,7000.0,21.0946,21.1033,21.0772,21.0772,7000.0
2007-06-19 15:00:00,24.29,24.29,24.26,24.28,7500.0,21.0859,21.0859,21.0599,21.0772,7500.0
2007-06-19 15:05:00,24.27,24.31,24.26,24.3,14100.0,21.0685,21.1033,21.0599,21.0946,14100.0
2007-06-19 15:10:00,24.3,24.31,24.27,24.27,8800.0,21.0946,21.1033,21.0685,21.0685,8800.0
2007-06-19 15:15:00,24.27,24.3,24.26,24.3,13200.0,21.0685,21.0946,21.0599,21.0946,13200.0
2007-06-19 15:20:00,24.3,24.32,24.28,24.32,23800.0,21.0946,21.1119,21.0772,21.1119,23800.0
2007-06-19 15:25:00,24.31,24.31,24.28,24.3,12800.0,21.1033,21.1033,21.0772,21.0946,12800.0
2007-06-19 15:30:00,24.29,24.32,24.28,24.31,15300.0,21.0859,21.1119,21.0772,21.1033,15300.0
2007-06-19 15:35:00,24.3,24.31,24.29,24.29,9000.0,21.0946,21.1033,21.0859,21.0859,9000.0
2007-06-19 15:40:00,24.29,24.33,24.29,24.31,8500.0,21.0859,21.1206,21.0859,21.1033,8500.0
2007-06-19 15:45:00,24.31,24.32,24.31,24.31,19900.0,21.1033,21.1119,21.1033,21.1033,19900.0
2007-06-19 15:50:00,24.31,24.32,24.31,24.32,17400.0,21.1033,21.1119,21.1033,21.1119,17400.0
2007-06-19 15:55:00,24.31,24.32,24.27,24.31,37900.0,21.1033,21.1119,21.0685,21.1033,37900.0
2007-06-20 09:30:00,24.34,24.41,24.34,24.37,34500.0,21.1293,21.1901,21.1293,21.1554,34500.0
2007-06-20 09:35:00,24.4,24.44,24.35,24.42,21500.0,21.1814,21.2161,21.138,21.1988,21500.0
2007-06-20 09:40:00,24.42,24.47,24.42,24.45,13900.0,21.1988,21.2422,21.1988,21.2248,13900.0
2007-06-20 09:45:00,24.43,24.45,24.41,24.43,16100.0,21.2074,21.2248,21.1901,21.2074,16100.0
2007-06-20 09:50:00,24.44,24.45,24.38,24.38,15000.0,21.2161,21.2248,21.164,21.164,15000.0
2007-06-20 09:55:00,24.41,24.46,24.38,24.38,23100.0,21.1901,21.2335,21.164,21.164,23100.0
2007-06-20 10:00:00,24.42,24.42,24.31,24.34,17300.0,21.1988,21.1988,21.1033,21.1293,17300.0
2007-06-20 10:05:00,24.34,24.35,24.29,24.3,10100.0,21.1293,21.138,21.0859,21.0946,10100.0
2007-06-20 10:10:00,24.29,24.33,24.29,24.31,16900.0,21.0859,21.1206,21.0859,21.1033,16900.0
2007-06-20 10:15:00,24.32,24.36,24.31,24.32,21500.0,21.1119,21.1467,21.1033,21.1119,21500.0
2007-06-20 10:20:00,24.33,24.33,24.28,24.28,14400.0,21.1206,21.1206,21.0772,21.0772,14400.0
2007-06-20 10:25:00,24.28,24.3,24.26,24.27,11100.0,21.0772,21.0946,21.0599,21.0685,11100.0
2007-06-20 10:30:00,24.27,24.4,24.27,24.4,31600.0,21.0685,21.1814,21.0685,21.1814,31600.0
2007-06-20 10:35:00,24.39,24.39,24.34,24.34,18800.0,21.1727,21.1727,21.1293,21.1293,18800.0
2007-06-20 10:40:00,24.34,24.35,24.33,24.34,7800.0,21.1293,21.138,21.1206,21.1293,7800.0
2007-06-20 10:45:00,24.33,24.33,24.29,24.29,12100.0,21.1206,21.1206,21.0859,21.0859,12100.0
2007-06-20 10:50:00,24.29,24.3,24.25,24.26,16000.0,21.0859,21.0946,21.0512,21.0599,16000.0
2007-06-20 10:55:00,24.26,24.28,24.24,24.26,15200.0,21.0599,21.0772,21.0425,21.0599,15200.0
2007-06-20 11:00:00,24.26,24.27,24.26,24.26,14200.0,21.0599,21.0685,21.0599,21.0599,14200.0
2007-06-20 11:05:00,24.26,24.27,24.23,24.23,14800.0,21.0599,21.0685,21.0338,21.0338,14800.0
2007-06-20 11:10:00,24.23,24.24,24.19,24.2,11900.0,21.0338,21.0425,20.9991,21.0078,11900.0
2007-06-20 11:15:00,24.2,24.21,24.2,24.21,11300.0,21.0078,21.0165,21.0078,21.0165,11300.0
2007-06-20 11:20:00,24.2,24.2,24.19,24.2,6500.0,21.0078,21.0078,20.9991,21.0078,6500.0
2007-06-20 11:25:00,24.19,24.2,24.19,24.19,13500.0,20.9991,21.0078,20.9991,20.9991,13500.0
2007-06-20 11:30:00,24.2,24.21,24.19,24.19,9400.0,21.0078,21.0165,20.9991,20.9991,9400.0
2007-06-20 11:35:00,24.19,24.19,24.1,24.15,35800.0,20.9991,20.9991,20.921,20.9644,35800.0
2007-06-20 11:40:00,24.14,24.15,24.13,24.15,10200.0,20.9557,20.9644,20.947,20.9644,10200.0
2007-06-20 11:45:00,24.15,24.15,24.14,24.14,9200.0,20.9644,20.9644,20.9557,20.9557,9200.0
2007-06-20 11:50:00,24.14,24.15,24.13,24.15,9600.0,20.9557,20.9644,20.947,20.9644,9600.0
2007-06-20 11:55:00,24.14,24.14,24.08,24.08,10900.0,20.9557,20.9557,20.9036,20.9036,10900.0
2007-06-20 12:00:00,24.08,24.09,24.06,24.06,11800.0,20.9036,20.9123,20.8862,20.8862,11800.0
2007-06-20 12:05:00,24.06,24.06,24.03,24.05,11800.0,20.8862,20.8862,20.8602,20.8776,11800.0
2007-06-20 12:10:00,24.04,24.08,24.04,24.07,15100.0,20.8689,20.9036,20.8689,20.8949,15100.0
2007-06-20 12:15:00,24.08,24.12,24.08,24.1,12600.0,20.9036,20.9383,20.9036,20.921,12600.0
2007-06-20 12:20:00,24.1,24.11,24.1,24.1,10000.0,20.921,20.9296,20.921,20.921,10000.0
2007-06-20 12:25:00,24.1,24.11,24.1,24.11,9500.0,20.921,20.9296,20.921,20.9296,9500.0
2007-06-20 12:30:00,24.11,24.15,24.11,24.14,7700.0,20.9296,20.9644,20.9296,20.9557,7700.0
2007-06-20 12:35:00,24.15,24.17,24.15,24.17,5700.0,20.9644,20.9817,20.9644,20.9817,5700.0
2007-06-20 12:40:00,24.17,24.17,24.16,24.17,4400.0,20.9817,20.9817,20.9731,20.9817,4400.0
2007-06-20 12:45:00,24.17,24.17,24.16,24.17,6100.0,20.9817,20.9817,20.9731,20.9817,6100.0
2007-06-20 12:50:00,24.17,24.17,24.16,24.17,3700.0,20.9817,20.9817,20.9731,20.9817,3700.0
2007-06-20 12:55:00,24.16,24.17,24.16,24.16,3900.0,20.9731,20.9817,20.9731,20.9731,3900.0
2007-06-20 13:00:00,24.16,24.16,24.14,24.14,11000.0,20.9731,20.9731,20.9557,20.9557,11000.0
2007-06-20 13:05:00,24.14,24.14,24.09,24.09,14000.0,20.9557,20.9557,20.9123,20.9123,14000.0
2007-06-20 13:10:00,24.1,24.11,24.05,24.06,16700.0,20.921,20.9296,20.8776,20.8862,16700.0
2007-06-20 13:15:00,24.07,24.08,24.07,24.07,4500.0,20.8949,20.9036,20.8949,20.8949,4500.0
2007-06-20 13:20:00,24.07,24.09,24.04,24.06,13700.0,20.8949,20.9123,20.8689,20.8862,13700.0
2007-06-20 13:25:00,24.05,24.08,24.04,24.06,24600.0,20.8776,20.9036,20.8689,20.8862,24600.0
2007-06-20 13:30:00,24.06,24.08,24.05,24.08,11700.0,20.8862,20.9036,20.8776,20.9036,11700.0
2007-06-20 13:35:00,24.08,24.09,24.07,24.08,10500.0,20.9036,20.9123,20.8949,20.9036,10500.0
2007-06-20 13:40:00,24.08,24.08,24.06,24.07,7900.0,20.9036,20.9036,20.8862,20.8949,7900.0
2007-06-20 13:45:00,24.06,24.07,24.05,24.06,5200.0,20.8862,20.8949,20.8776,20.8862,5200.0
2007-06-20 13:50:00,24.07,24.07,24.06,24.07,7500.0,20.8949,20.8949,20.8862,20.8949,7500.0
2007-06-20 13:55:00,24.06,24.08,24.06,24.08,5400.0,20.8862,20.9036,20.8862,20.9036,5400.0
2007-06-20 14:00:00,24.07,24.08,24.05,24.05,14800.0,20.8949,20.9036,20.8776,20.8776,14800.0
2007-06-20 14:05:00,24.05,24.13,24.04,24.13,25900.0,20.8776,20.947,20.8689,20.947,25900.0
2007-06-20 14:10:00,24.12,24.15,24.09,24.1,23200.0,20.9383,20.9644,20.9123,20.921,23200.0
2007-06-20 14:15:00,24.1,24.11,24.06,24.07,23000.0,20.921,20.9296,20.8862,20.8949,23000.0
2007-06-20 14:20:00,24.07,24.07,24.01,24.04,50400.0,20.8949,20.8949,20.8428,20.8689,50400.0
2007-06-20 14:25:00,24.04,24.04,24.01,24.03,14800.0,20.8689,20.8689,20.8428,20.8602,14800.0
2007-06-20 14:30:00,24.04,24.07,24.03,24.07,10700.0,20.8689,20.8949,20.8602,20.8949,10700.0
2007-06-20 14:35:00,24.07,24.07,24.0,24.04,33000.0,20.8949,20.8949,20.8342,20.8689,33000.0
2007-06-20 14:40:00,24.04,24.05,24.01,24.02,24200.0,20.8689,20.8776,20.8428,20.8515,24200.0
2007-06-20 14:45:00,24.01,24.04,24.0,24.03,14100.0,20.8428,20.8689,20.8342,20.8602,14100.0
2007-06-20 14:50:00,24.02,24.03,24.01,24.02,10400.0,20.8515,20.8602,20.8428,20.8515,10400.0
2007-06-20 14:55:00,24.03,24.03,24.01,24.03,9000.0,20.8602,20.8602,20.8428,20.8602,9000.0
2007-06-20 15:00:00,24.02,24.03,23.98,23.98,19100.0,20.8515,20.8602,20.8168,20.8168,19100.0
2007-06-20 15:05:00,23.99,23.99,23.98,23.99,10700.0,20.8255,20.8255,20.8168,20.8255,10700.0
2007-06-20 15:10:00,23.98,24.01,23.98,24.01,6700.0,20.8168,20.8428,20.8168,20.8428,6700.0
2007-06-20 15:15:00,24.01,24.02,23.98,23.98,20200.0,20.8428,20.8515,20.8168,20.8168,20200.0
2007-06-20 15:20:00,23.98,24.0,23.95,23.96,16200.0,20.8168,20.8342,20.7908,20.7994,16200.0
2007-06-20 15:25:00,23.96,23.96,23.94,23.96,8000.0,20.7994,20.7994,20.7821,20.7994,8000.0
2007-06-20 15:30:00,23.95,23.98,23.95,23.95,22300.0,20.7908,20.8168,20.7908,20.7908,22300.0
2007-06-20 15:35:00,23.95,23.96,23.87,23.89,32200.0,20.7908,20.7994,20.7213,20.7387,32200.0
2007-06-20 15:40:00,23.89,23.93,23.88,23.92,27000.0,20.7387,20.7734,20.73,20.7647,27000.0
2007-06-20 15:45:00,23.93,23.93,23.88,23.88,26100.0,20.7734,20.7734,20.73,20.73,26100.0
2007-06-20 15:50:00,23.88,23.9,23.86,23.89,58300.0,20.73,20.7473,20.7126,20.7387,58300.0
2007-06-20 15:55:00,23.88,23.89,23.82,23.82,53600.0,20.73,20.7387,20.6779,20.6779,53600.0
2007-06-21 09:30:00,23.01,23.89,23.01,23.83,14000.0,19.9747,20.7387,19.9747,20.6866,14000.0
2007-06-21 09:35:00,23.82,23.84,23.68,23.73,11400.0,20.6779,20.6953,20.5564,20.5998,11400.0
2007-06-21 09:40:00,23.74,23.79,23.7,23.76,11300.0,20.6085,20.6519,20.5737,20.6258,11300.0
2007-06-21 09:45:00,23.77,23.78,23.76,23.76,6000.0,20.6345,20.6432,20.6258,20.6258,6000.0
2007-06-21 09:50:00,23.78,23.82,23.76,23.82,11200.0,20.6432,20.6779,20.6258,20.6779,11200.0
2007-06-21 09:55:00,23.82,23.87,23.81,23.83,28600.0,20.6779,20.7213,20.6692,20.6866,28600.0
2007-06-21 10:00:00,23.84,23.9,23.84,23.87,24900.0,20.6953,20.7473,20.6953,20.7213,24900.0
2007-06-21 10:05:00,23.88,23.89,23.86,23.88,18400.0,20.73,20.7387,20.7126,20.73,18400.0
2007-06-21 10:10:00,23.89,23.89,23.8,23.84,18400.0,20.7387,20.7387,20.6605,20.6953,18400.0
2007-06-21 10:15:00,23.84,23.92,23.83,23.92,10400.0,20.6953,20.7647,20.6866,20.7647,10400.0
2007-06-21 10:20:00,23.93,24.03,23.9,23.97,29300.0,20.7734,20.8602,20.7473,20.8081,29300.0
2007-06-21 10:25:00,23.97,24.03,23.95,23.95,18100.0,20.8081,20.8602,20.7908,20.7908,18100.0
2007-06-21 10:30:00,23.93,23.97,23.83,23.86,34900.0,20.7734,20.8081,20.6866,20.7126,34900.0
2007-06-21 10:35:00,23.85,23.91,23.85,23.91,18000.0,20.7039,20.756,20.7039,20.756,18000.0
2007-06-21 10:40:00,23.91,23.96,23.88,23.89,25100.0,20.756,20.7994,20.73,20.7387,25100.0
2007-06-21 10:45:00,23.89,23.89,23.84,23.89,14600.0,20.7387,20.7387,20.6953,20.7387,14600.0
2007-06-21 10:50:00,23.89,23.94,23.88,23.92,17400.0,20.7387,20.7821,20.73,20.7647,17400.0
2007-06-21 10:55:00,23.92,23.95,23.92,23.94,7900.0,20.7647,20.7908,20.7647,20.7821,7900.0
2007-06-21 11:00:00,23.95,23.96,23.92,23.94,13300.0,20.7908,20.7994,20.7647,20.7821,13300.0
2007-06-21 11:05:00,23.94,23.95,23.92,23.92,9500.0,20.7821,20.7908,20.7647,20.7647,9500.0
2007-06-21 11:10:00,23.92,23.93,23.89,23.92,11600.0,20.7647,20.7734,20.7387,20.7647,11600.0
2007-06-21 11:15:00,23.92,23.97,23.9,23.97,11900.0,20.7647,20.8081,20.7473,20.8081,11900.0
2007-06-21 11:20:00,23.97,23.98,23.92,23.94,21900.0,20.8081,20.8168,20.7647,20.7821,21900.0
2007-06-21 11:25:00,23.94,23.95,23.91,23.93,10500.0,20.7821,20.7908,20.756,20.7734,10500.0
2007-06-21 11:30:00,23.93,23.95,23.91,23.95,12900.0,20.7734,20.7908,20.756,20.7908,12900.0
2007-06-21 11:35:00,23.94,23.95,23.91,23.93,14800.0,20.7821,20.7908,20.756,20.7734,14800.0
2007-06-21 11:40:00,23.93,23.94,23.9,23.91,10100.0,20.7734,20.7821,20.7473,20.756,10100.0
2007-06-21 11:45:00,23.91,23.93,23.9,23.93,8900.0,20.756,20.7734,20.7473,20.7734,8900.0
2007-06-21 11:50:00,23.93,23.93,23.9,23.91,11100.0,20.7734,20.7734,20.7473,20.756,11100.0
2007-06-21 11:55:00,23.9,23.93,23.9,23.93,10100.0,20.7473,20.7734,20.7473,20.7734,10100.0
2007-06-21 12:00:00,23.93,23.95,23.93,23.94,30200.0,20.7734,20.7908,20.7734,20.7821,30200.0
2007-06-21 12:05:00,23.95,23.97,23.92,23.92,27100.0,20.7908,20.8081,20.7647,20.7647,27100.0
2007-06-21 12:10:00,23.91,23.95,23.89,23.89,20000.0,20.756,20.7908,20.7387,20.7387,20000.0
2007-06-21 12:15:00,23.88,23.89,23.85,23.86,25000.0,20.73,20.7387,20.7039,20.7126,25000.0
2007-06-21 12:20:00,23.86,23.89,23.83,23.88,13100.0,20.7126,20.7387,20.6866,20.73,13100.0
2007-06-21 12:25:00,23.89,23.89,23.86,23.89,8300.0,20.7387,20.7387,20.7126,20.7387,8300.0
2007-06-21 12:30:00,23.89,23.89,23.85,23.86,4800.0,20.7387,20.7387,20.7039,20.7126,4800.0
2007-06-21 12:35:00,23.86,23.89,23.85,23.89,11000.0,20.7126,20.7387,20.7039,20.7387,11000.0
2007-06-21 12:40:00,23.89,23.94,23.89,23.92,30600.0,20.7387,20.7821,20.7387,20.7647,30600.0
2007-06-21 12:45:00,23.92,23.95,23.89,23.92,29100.0,20.7647,20.7908,20.7387,20.7647,29100.0
2007-06-21 12:50:00,23.91,23.92,23.88,23.88,12000.0,20.756,20.7647,20.73,20.73,12000.0
2007-06-21 12:55:00,23.89,23.89,23.86,23.87,3300.0,20.7387,20.7387,20.7126,20.7213,3300.0
2007-06-21 13:00:00,23.87,23.92,23.87,23.92,7500.0,20.7213,20.7647,20.7213,20.7647,7500.0
2007-06-21 13:05:00,23.9,23.95,23.9,23.95,14400.0,20.7473,20.7908,20.7473,20.7908,14400.0
2007-06-21 13:10:00,23.95,23.97,23.93,23.95,9800.0,20.7908,20.8081,20.7734,20.7908,9800.0
2007-06-21 13:15:00,23.97,24.02,23.96,24.01,8900.0,20.8081,20.8515,20.7994,20.8428,8900.0
2007-06-21 13:20:00,23.99,24.0,23.96,23.97,9400.0,20.8255,20.8342,20.7994,20.8081,9400.0
2007-06-21 13:25:00,23.98,23.99,23.96,23.99,9200.0,20.8168,20.8255,20.7994,20.8255,9200.0
2007-06-21 13:30:00,24.0,24.06,24.0,24.03,15100.0,20.8342,20.8862,20.8342,20.8602,15100.0
2007-06-21 13:35:00,24.04,24.05,24.02,24.02,10000.0,20.8689,20.8776,20.8515,20.8515,10000.0
2007-06-21 13:40:00,24.02,24.04,24.01,24.03,12000.0,20.8515,20.8689,20.8428,20.8602,12000.0
2007-06-21 13:45:00,24.03,24.04,23.99,24.0,7900.0,20.8602,20.8689,20.8255,20.8342,7900.0
2007-06-21 13:50:00,24.0,24.01,23.98,24.0,9400.0,20.8342,20.8428,20.8168,20.8342,9400.0
2007-06-21 13:55:00,24.0,24.0,23.97,23.98,16900.0,20.8342,20.8342,20.8081,20.8168,16900.0
2007-06-21 14:00:00,23.98,23.99,23.95,23.96,21800.0,20.8168,20.8255,20.7908,20.7994,21800.0
2007-06-21 14:05:00,23.97,23.97,23.95,23.96,15600.0,20.8081,20.8081,20.7908,20.7994,15600.0
2007-06-21 14:10:00,23.96,23.97,23.95,23.97,9800.0,20.7994,20.8081,20.7908,20.8081,9800.0
2007-06-21 14:15:00,23.97,23.99,23.94,23.99,30200.0,20.8081,20.8255,20.7821,20.8255,30200.0
2007-06-21 14:20:00,24.0,24.01,23.97,23.98,8800.0,20.8342,20.8428,20.8081,20.8168,8800.0
2007-06-21 14:25:00,23.98,23.99,23.95,23.95,14400.0,20.8168,20.8255,20.7908,20.7908,14400.0
2007-06-21 14:30:00,23.96,23.97,23.91,23.92,13700.0,20.7994,20.8081,20.756,20.7647,13700.0
2007-06-21 14:35:00,23.93,23.96,23.91,23.91,17900.0,20.7734,20.7994,20.756,20.756,17900.0
2007-06-21 14:40:00,23.91,23.93,23.9,23.9,9900.0,20.756,20.7734,20.7473,20.7473,9900.0
2007-06-21 14:45:00,23.9,23.93,23.89,23.93,20200.0,20.7473,20.7734,20.7387,20.7734,20200.0
2007-06-21 14:50:00,23.93,23.99,23.93,23.95,12200.0,20.7734,20.8255,20.7734,20.7908,12200.0
2007-06-21 14:55:00,23.95,24.0,23.94,23.99,12900.0,20.7908,20.8342,20.7821,20.8255,12900.0
2007-06-21 15:00:00,23.98,24.02,23.95,24.0,25300.0,20.8168,20.8515,20.7908,20.8342,25300.0
2007-06-21 15:05:00,24.01,24.01,23.95,23.98,13000.0,20.8428,20.8428,20.7908,20.8168,13000.0
2007-06-21 15:10:00,23.96,23.97,23.9,23.92,22400.0,20.7994,20.8081,20.7473,20.7647,22400.0
2007-06-21 15:15:00,23.92,23.95,23.92,23.94,14700.0,20.7647,20.7908,20.7647,20.7821,14700.0
2007-06-21 15:20:00,23.93,23.94,23.92,23.94,12600.0,20.7734,20.7821,20.7647,20.7821,12600.0
2007-06-21 15:25:00,23.94,23.95,23.89,23.93,36100.0,20.7821,20.7908,20.7387,20.7734,36100.0
2007-06-21 15:30:00,23.93,23.95,23.93,23.94,18600.0,20.7734,20.7908,20.7734,20.7821,18600.0
2007-06-21 15:35:00,23.94,23.95,23.93,23.95,17600.0,20.7821,20.7908,20.7734,20.7908,17600.0
2007-06-21 15:40:00,23.94,23.95,23.94,23.95,24400.0,20.7821,20.7908,20.7821,20.7908,24400.0
2007-06-21 15:45:00,23.95,24.0,23.95,23.98,36200.0,20.7908,20.8342,20.7908,20.8168,36200.0
2007-06-21 15:50:00,23.98,23.99,23.97,23.98,19200.0,20.8168,20.8255,20.8081,20.8168,19200.0
2007-06-21 15:55:00,23.99,24.07,23.99,24.03,52400.0,20.8255,20.8949,20.8255,20.8602,52400.0
2007-06-22 09:30:00,24.0,24.01,23.81,24.01,10900.0,20.8342,20.8428,20.6692,20.8428,10900.0
2007-06-22 09:35:00,24.02,24.07,23.96,24.07,22500.0,20.8515,20.8949,20.7994,20.8949,22500.0
2007-06-22 09:40:00,24.1,24.14,24.02,24.06,55300.0,20.921,20.9557,20.8515,20.8862,55300.0
2007-06-22 09:45:00,24.07,24.1,24.02,24.1,19900.0,20.8949,20.921,20.8515,20.921,19900.0
2007-06-22 09:50:00,24.12,24.14,24.09,24.11,5500.0,20.9383,20.9557,20.9123,20.9296,5500.0
2007-06-22 09:55:00,24.11,24.12,24.08,24.11,9500.0,20.9296,20.9383,20.9036,20.9296,9500.0
2007-06-22 10:00:00,24.11,24.12,24.05,24.06,11500.0,20.9296,20.9383,20.8776,20.8862,11500.0
2007-06-22 10:05:00,24.06,24.13,24.05,24.13,17600.0,20.8862,20.947,20.8776,20.947,17600.0
2007-06-22 10:10:00,24.13,24.15,24.12,24.15,9000.0,20.947,20.9644,20.9383,20.9644,9000.0
2007-06-22 10:15:00,24.15,24.22,24.15,24.21,14200.0,20.9644,21.0251,20.9644,21.0165,14200.0
2007-06-22 10:20:00,24.21,24.23,24.21,24.23,10300.0,21.0165,21.0338,21.0165,21.0338,10300.0
2007-06-22 10:25:00,24.22,24.24,24.21,24.21,8200.0,21.0251,21.0425,21.0165,21.0165,8200.0
2007-06-22 10:30:00,24.22,24.26,24.18,24.25,27400.0,21.0251,21.0599,20.9904,21.0512,27400.0
2007-06-22 10:35:00,24.25,24.29,24.24,24.29,19200.0,21.0512,21.0859,21.0425,21.0859,19200.0
2007-06-22 10:40:00,24.29,24.29,24.23,24.27,19000.0,21.0859,21.0859,21.0338,21.0685,19000.0
2007-06-22 10:45:00,24.27,24.3,24.27,24.28,14900.0,21.0685,21.0946,21.0685,21.0772,14900.0
2007-06-22 10:50:00,24.28,24.28,24.26,24.26,13300.0,21.0772,21.0772,21.0599,21.0599,13300.0
2007-06-22 10:55:00,24.26,24.27,24.23,24.24,13700.0,21.0599,21.0685,21.0338,21.0425,13700.0
2007-06-22 11:00:00,24.24,24.25,24.22,24.25,9500.0,21.0425,21.0512,21.0251,21.0512,9500.0
2007-06-22 11:05:00,24.25,24.25,24.2,24.24,19400.0,21.0512,21.0512,21.0078,21.0425,19400.0
2007-06-22 11:10:00,24.24,24.32,24.24,24.32,21400.0,21.0425,21.1119,21.0425,21.1119,21400.0
2007-06-22 11:15:00,24.32,24.34,24.29,24.33,20600.0,21.1119,21.1293,21.0859,21.1206,20600.0
2007-06-22 11:20:00,24.33,24.34,24.33,24.34,11700.0,21.1206,21.1293,21.1206,21.1293,11700.0
2007-06-22 11:25:00,24.33,24.39,24.33,24.36,19700.0,21.1206,21.1727,21.1206,21.1467,19700.0
2007-06-22 11:30:00,24.36,24.37,24.34,24.35,7700.0,21.1467,21.1554,21.1293,21.138,7700.0
2007-06-22 11:35:00,24.35,24.36,24.34,24.35,10700.0,21.138,21.1467,21.1293,21.138,10700.0
2007-06-22 11:40:00,24.35,24.35,24.3,24.31,15800.0,21.138,21.138,21.0946,21.1033,15800.0
2007-06-22 11:45:00,24.31,24.32,24.3,24.32,9900.0,21.1033,21.1119,21.0946,21.1119,9900.0
2007-06-22 11:50:00,24.31,24.32,24.3,24.3,7700.0,21.1033,21.1119,21.0946,21.0946,7700.0
2007-06-22 11:55:00,24.31,24.4,24.31,24.4,23200.0,21.1033,21.1814,21.1033,21.1814,23200.0
2007-06-22 12:00:00,24.41,24.47,24.4,24.46,25900.0,21.1901,21.2422,21.1814,21.2335,25900.0
2007-06-22 12:05:00,24.46,24.46,24.44,24.46,19400.0,21.2335,21.2335,21.2161,21.2335,19400.0
2007-06-22 12:10:00,24.45,24.46,24.41,24.42,14200.0,21.2248,21.2335,21.1901,21.1988,14200.0
2007-06-22 12:15:00,24.42,24.42,24.33,24.34,10000.0,21.1988,21.1988,21.1206,21.1293,10000.0
2007-06-22 12:20:00,24.34,24.36,24.29,24.3,18600.0,21.1293,21.1467,21.0859,21.0946,18600.0
2007-06-22 12:25:00,24.31,24.31,24.18,24.18,30400.0,21.1033,21.1033,20.9904,20.9904,30400.0
2007-06-22 12:30:00,24.18,24.19,24.11,24.16,35700.0,20.9904,20.9991,20.9296,20.9731,35700.0
2007-06-22 12:35:00,24.15,24.26,24.15,24.24,28800.0,20.9644,21.0599,20.9644,21.0425,28800.0
2007-06-22 12:40:00,24.23,24.23,24.16,24.18,16000.0,21.0338,21.0338,20.9731,20.9904,16000.0
2007-06-22 12:45:00,24.18,24.21,24.16,24.2,11000.0,20.9904,21.0165,20.9731,21.0078,11000.0
2007-06-22 12:50:00,24.2,24.2,24.13,24.14,13300.0,21.0078,21.0078,20.947,20.9557,13300.0
2007-06-22 12:55:00,24.13,24.14,24.09,24.09,28300.0,20.947,20.9557,20.9123,20.9123,28300.0
2007-06-22 13:00:00,24.09,24.12,24.06,24.08,23800.0,20.9123,20.9383,20.8862,20.9036,23800.0
2007-06-22 13:05:00,24.08,24.11,24.07,24.08,27800.0,20.9036,20.9296,20.8949,20.9036,27800.0
2007-06-22 13:10:00,24.08,24.12,24.08,24.09,13200.0,20.9036,20.9383,20.9036,20.9123,13200.0
2007-06-22 13:15:00,24.1,24.14,24.09,24.14,10500.0,20.921,20.9557,20.9123,20.9557,10500.0
2007-06-22 13:20:00,24.14,24.17,24.13,24.17,15300.0,20.9557,20.9817,20.947,20.9817,15300.0
2007-06-22 13:25:00,24.16,24.21,24.15,24.21,27000.0,20.9731,21.0165,20.9644,21.0165,27000.0
2007-06-22 13:30:00,24.21,24.22,24.18,24.21,7700.0,21.0165,21.0251,20.9904,21.0165,7700.0
2007-06-22 13:35:00,24.21,24.27,24.21,24.27,15300.0,21.0165,21.0685,21.0165,21.0685,15300.0
2007-06-22 13:40:00,24.27,24.31,24.27,24.3,15500.0,21.0685,21.1033,21.0685,21.0946,15500.0
2007-06-22 13:45:00,24.3,24.32,24.3,24.31,21800.0,21.0946,21.1119,21.0946,21.1033,21800.0
2007-06-22 13:50:00,24.31,24.33,24.3,24.3,16500.0,21.1033,21.1206,21.0946,21.0946,16500.0
2007-06-22 13:55:00,24.3,24.32,24.28,24.31,18400.0,21.0946,21.1119,21.0772,21.1033,18400.0
2007-06-22 14:00:00,24.31,24.32,24.29,24.29,21900.0,21.1033,21.1119,21.0859,21.0859,21900.0
2007-06-22 14:05:00,24.29,24.3,24.26,24.29,17000.0,21.0859,21.0946,21.0599,21.0859,17000.0
2007-06-22 14:10:00,24.3,24.31,24.29,24.3,13000.0,21.0946,21.1033,21.0859,21.0946,13000.0
2007-06-22 14:15:00,24.3,24.31,24.3,24.3,10600.0,21.0946,21.1033,21.0946,21.0946,10600.0
2007-06-22 14:20:00,24.3,24.31,24.28,24.29,28400.0,21.0946,21.1033,21.0772,21.0859,28400.0
2007-06-22 14:25:00,24.28,24.32,24.28,24.31,24200.0,21.0772,21.1119,21.0772,21.1033,24200.0
2007-06-22 14:30:00,24.31,24.33,24.26,24.28,27100.0,21.1033,21.1206,21.0599,21.0772,27100.0
2007-06-22 14:35:00,24.27,24.32,24.27,24.28,28900.0,21.0685,21.1119,21.0685,21.0772,28900.0
2007-06-22 14:40:00,24.29,24.3,24.26,24.27,28100.0,21.0859,21.0946,21.0599,21.0685,28100.0
2007-06-22 14:45:00,24.28,24.31,24.27,24.3,14200.0,21.0772,21.1033,21.0685,21.0946,14200.0
2007-06-22 14:50:00,24.3,24.32,24.3,24.31,15300.0,21.0946,21.1119,21.0946,21.1033,15300.0
2007-06-22 14:55:00,24.31,24.35,24.31,24.35,30200.0,21.1033,21.138,21.1033,21.138,30200.0
2007-06-22 15:00:00,24.34,24.37,24.34,24.35,24400.0,21.1293,21.1554,21.1293,21.138,24400.0
2007-06-22 15:05:00,24.35,24.36,24.35,24.35,10700.0,21.138,21.1467,21.138,21.138,10700.0
2007-06-22 15:10:00,24.36,24.37,24.34,24.35,30700.0,21.1467,21.1554,21.1293,21.138,30700.0
2007-06-22 15:15:00,24.35,24.36,24.35,24.35,17800.0,21.138,21.1467,21.138,21.138,17800.0
2007-06-22 15:20:00,24.36,24.39,24.36,24.38,33100.0,21.1467,21.1727,21.1467,21.164,33100.0
2007-06-22 15:25:00,24.39,24.39,24.31,24.31,42700.0,21.1727,21.1727,21.1033,21.1033,42700.0
2007-06-22 15:30:00,24.32,24.33,24.3,24.3,38900.0,21.1119,21.1206,21.0946,21.0946,38900.0
2007-06-22 15:35:00,24.31,24.32,24.25,24.27,37300.0,21.1033,21.1119,21.0512,21.0685,37300.0
2007-06-22 15:40:00,24.28,24.29,24.2,24.2,64700.0,21.0772,21.0859,21.0078,21.0078,64700.0
2007-06-22 15:45:00,24.21,24.26,24.18,24.22,96000.0,21.0165,21.0599,20.9904,21.0251,96000.0
2007-06-22 15:50:00,24.22,24.26,24.16,24.2,97300.0,21.0251,21.0599,20.9731,21.0078,97300.0
2007-06-22 15:55:00,24.2,24.31,24.16,24.17,163900.0,21.0078,21.1033,20.9731,20.9817,163900.0
2007-06-25 09:30:00,24.12,24.21,24.12,24.18,27000.0,20.9383,21.0165,20.9383,20.9904,27000.0
2007-06-25 09:35:00,24.16,24.18,23.77,23.77,54600.0,20.9731,20.9904,20.6345,20.6345,54600.0
2007-06-25 09:40:00,23.77,23.77,23.54,23.65,58500.0,20.6345,20.6345,20.4348,20.5303,58500.0
2007-06-25 09:45:00,23.68,23.97,23.68,23.87,85300.0,20.5564,20.8081,20.5564,20.7213,85300.0
2007-06-25 09:50:00,23.88,23.89,23.76,23.77,51400.0,20.73,20.7387,20.6258,20.6345,51400.0
2007-06-25 09:55:00,23.77,23.88,23.75,23.84,24500.0,20.6345,20.73,20.6171,20.6953,24500.0
2007-06-25 10:00:00,23.84,23.92,23.8,23.85,54500.0,20.6953,20.7647,20.6605,20.7039,54500.0
2007-06-25 10:05:00,23.85,23.88,23.82,23.88,11600.0,20.7039,20.73,20.6779,20.73,11600.0
2007-06-25 10:10:00,23.88,23.88,23.83,23.87,28600.0,20.73,20.73,20.6866,20.7213,28600.0
2007-06-25 10:15:00,23.87,23.94,23.85,23.88,34400.0,20.7213,20.7821,20.7039,20.73,34400.0
2007-06-25 10:20:00,23.9,23.96,23.88,23.88,21100.0,20.7473,20.7994,20.73,20.73,21100.0
2007-06-25 10:25:00,23.88,23.93,23.88,23.9,23500.0,20.73,20.7734,20.73,20.7473,23500.0
2007-06-25 10:30:00,23.89,23.99,23.89,23.9,18900.0,20.7387,20.8255,20.7387,20.7473,18900.0
2007-06-25 10:35:00,23.9,23.91,23.85,23.91,32000.0,20.7473,20.756,20.7039,20.756,32000.0
2007-06-25 10:40:00,23.91,23.94,23.88,23.93,17900.0,20.756,20.7821,20.73,20.7734,17900.0
2007-06-25 10:45:00,23.93,24.0,23.92,23.96,17600.0,20.7734,20.8342,20.7647,20.7994,17600.0
2007-06-25 10:50:00,23.97,23.98,23.89,23.9,53400.0,20.8081,20.8168,20.7387,20.7473,53400.0
2007-06-25 10:55:00,23.9,23.93,23.88,23.9,39400.0,20.7473,20.7734,20.73,20.7473,39400.0
2007-06-25 11:00:00,23.9,23.97,23.88,23.9,58900.0,20.7473,20.8081,20.73,20.7473,58900.0
2007-06-25 11:05:00,23.9,23.93,23.9,23.9,34700.0,20.7473,20.7734,20.7473,20.7473,34700.0
2007-06-25 11:10:00,23.9,23.93,23.9,23.93,16800.0,20.7473,20.7734,20.7473,20.7734,16800.0
2007-06-25 11:15:00,23.92,23.92,23.89,23.89,71400.0,20.7647,20.7647,20.7387,20.7387,71400.0
2007-06-25 11:20:00,23.89,23.9,23.88,23.88,73600.0,20.7387,20.7473,20.73,20.73,73600.0
2007-06-25 11:25:00,23.89,23.9,23.88,23.89,56200.0,20.7387,20.7473,20.73,20.7387,56200.0
2007-06-25 11:30:00,23.9,23.93,23.89,23.92,15600.0,20.7473,20.7734,20.7387,20.7647,15600.0
2007-06-25 11:35:00,23.93,23.94,23.91,23.91,16300.0,20.7734,20.7821,20.756,20.756,16300.0
2007-06-25 11:40:00,23.91,23.93,23.9,23.92,25200.0,20.756,20.7734,20.7473,20.7647,25200.0
2007-06-25 11:45:00,23.91,23.92,23.89,23.89,42500.0,20.756,20.7647,20.7387,20.7387,42500.0
2007-06-25 11:50:00,23.89,23.91,23.89,23.9,34600.0,20.7387,20.756,20.7387,20.7473,34600.0
2007-06-25 11:55:00,23.89,23.92,23.89,23.91,10300.0,20.7387,20.7647,20.7387,20.756,10300.0
2007-06-25 12:00:00,23.9,23.94,23.9,23.94,20400.0,20.7473,20.7821,20.7473,20.7821,20400.0
2007-06-25 12:05:00,23.93,23.97,23.93,23.96,16400.0,20.7734,20.8081,20.7734,20.7994,16400.0
2007-06-25 12:10:00,23.96,23.98,23.92,23.98,22900.0,20.7994,20.8168,20.7647,20.8168,22900.0
2007-06-25 12:15:00,23.97,23.98,23.93,23.98,17200.0,20.8081,20.8168,20.7734,20.8168,17200.0
2007-06-25 12:20:00,23.98,23.99,23.96,23.97,15600.0,20.8168,20.8255,20.7994,20.8081,15600.0
2007-06-25 12:25:00,23.98,24.0,23.97,23.99,18300.0,20.8168,20.8342,20.8081,20.8255,18300.0
2007-06-25 12:30:00,23.99,24.0,23.99,23.99,18500.0,20.8255,20.8342,20.8255,20.8255,18500.0
2007-06-25 12:35:00,24.0,24.05,24.0,24.04,12800.0,20.8342,20.8776,20.8342,20.8689,12800.0
2007-06-25 12:40:00,24.05,24.07,24.02,24.04,16000.0,20.8776,20.8949,20.8515,20.8689,16000.0
2007-06-25 12:45:00,24.04,24.05,24.02,24.02,13000.0,20.8689,20.8776,20.8515,20.8515,13000.0
2007-06-25 12:50:00,24.04,24.04,24.02,24.03,14100.0,20.8689,20.8689,20.8515,20.8602,14100.0
2007-06-25 12:55:00,24.03,24.04,23.99,24.01,21900.0,20.8602,20.8689,20.8255,20.8428,21900.0
2007-06-25 13:00:00,24.01,24.02,24.0,24.01,9200.0,20.8428,20.8515,20.8342,20.8428,9200.0
2007-06-25 13:05:00,24.01,24.03,23.98,24.0,38100.0,20.8428,20.8602,20.8168,20.8342,38100.0
2007-06-25 13:10:00,24.01,24.02,24.0,24.02,11600.0,20.8428,20.8515,20.8342,20.8515,11600.0
2007-06-25 13:15:00,24.02,24.05,24.02,24.04,8200.0,20.8515,20.8776,20.8515,20.8689,8200.0
2007-06-25 13:20:00,24.04,24.05,24.0,24.03,28500.0,20.8689,20.8776,20.8342,20.8602,28500.0
2007-06-25 13:25:00,24.03,24.05,24.03,24.04,14000.0,20.8602,20.8776,20.8602,20.8689,14000.0
2007-06-25 13:30:00,24.04,24.12,24.04,24.11,31400.0,20.8689,20.9383,20.8689,20.9296,31400.0
2007-06-25 13:35:00,24.11,24.12,24.09,24.1,11300.0,20.9296,20.9383,20.9123,20.921,11300.0
2007-06-25 13:40:00,24.1,24.12,24.07,24.1,17800.0,20.921,20.9383,20.8949,20.921,17800.0
2007-06-25 13:45:00,24.09,24.1,24.05,24.06,22200.0,20.9123,20.921,20.8776,20.8862,22200.0
2007-06-25 13:50:00,24.06,24.07,24.03,24.07,13500.0,20.8862,20.8949,20.8602,20.8949,13500.0
2007-06-25 13:55:00,24.06,24.07,24.02,24.02,15100.0,20.8862,20.8949,20.8515,20.8515,15100.0
2007-06-25 14:00:00,24.02,24.05,24.0,24.05,14000.0,20.8515,20.8776,20.8342,20.8776,14000.0
2007-06-25 14:05:00,24.04,24.04,23.99,24.0,18100.0,20.8689,20.8689,20.8255,20.8342,18100.0
2007-06-25 14:10:00,24.0,24.01,23.98,24.0,26300.0,20.8342,20.8428,20.8168,20.8342,26300.0
2007-06-25 14:15:00,24.01,24.07,23.99,24.04,39700.0,20.8428,20.8949,20.8255,20.8689,39700.0
2007-06-25 14:20:00,24.05,24.08,24.04,24.06,12800.0,20.8776,20.9036,20.8689,20.8862,12800.0
2007-06-25 14:25:00,24.04,24.05,23.99,24.01,12000.0,20.8689,20.8776,20.8255,20.8428,12000.0
2007-06-25 14:30:00,24.01,24.01,23.88,23.9,23500.0,20.8428,20.8428,20.73,20.7473,23500.0
2007-06-25 14:35:00,23.9,23.96,23.9,23.91,31800.0,20.7473,20.7994,20.7473,20.756,31800.0
2007-06-25 14:40:00,23.91,23.93,23.88,23.89,64000.0,20.756,20.7734,20.73,20.7387,64000.0
2007-06-25 14:45:00,23.88,23.92,23.81,23.85,25900.0,20.73,20.7647,20.6692,20.7039,25900.0
2007-06-25 14:50:00,23.85,23.91,23.82,23.85,38900.0,20.7039,20.756,20.6779,20.7039,38900.0
2007-06-25 14:55:00,23.84,23.89,23.84,23.85,18000.0,20.6953,20.7387,20.6953,20.7039,18000.0
2007-06-25 15:00:00,23.84,23.86,23.77,23.83,58800.0,20.6953,20.7126,20.6345,20.6866,58800.0
2007-06-25 15:05:00,23.83,23.83,23.75,23.79,24400.0,20.6866,20.6866,20.6171,20.6519,24400.0
2007-06-25 15:10:00,23.79,23.83,23.76,23.81,29100.0,20.6519,20.6866,20.6258,20.6692,29100.0
2007-06-25 15:15:00,23.82,23.86,23.77,23.78,34300.0,20.6779,20.7126,20.6345,20.6432,34300.0
2007-06-25 15:20:00,23.77,23.89,23.77,23.89,25600.0,20.6345,20.7387,20.6345,20.7387,25600.0
2007-06-25 15:25:00,23.88,23.89,23.85,23.87,29500.0,20.73,20.7387,20.7039,20.7213,29500.0
2007-06-25 15:30:00,23.87,23.95,23.87,23.93,28700.0,20.7213,20.7908,20.7213,20.7734,28700.0
2007-06-25 15:35:00,23.93,23.94,23.9,23.92,35400.0,20.7734,20.7821,20.7473,20.7647,35400.0
2007-06-25 15:40:00,23.93,23.93,23.87,23.91,39500.0,20.7734,20.7734,20.7213,20.756,39500.0
2007-06-25 15:45:00,23.9,23.92,23.89,23.9,39300.0,20.7473,20.7647,20.7387,20.7473,39300.0
2007-06-25 15:50:00,23.91,23.94,23.89,23.91,59700.0,20.756,20.7821,20.7387,20.756,59700.0
2007-06-25 15:55:00,23.9,23.93,23.87,23.88,89900.0,20.7473,20.7734,20.7213,20.73,89900.0
2007-06-26 09:30:00,23.89,23.98,23.73,23.77,27300.0,20.7387,20.8168,20.5998,20.6345,27300.0
2007-06-26 09:35:00,23.72,23.74,23.66,23.71,16500.0,20.5911,20.6085,20.539,20.5824,16500.0
2007-06-26 09:40:00,23.7,23.83,23.64,23.82,23700.0,20.5737,20.6866,20.5216,20.6779,23700.0
2007-06-26 09:45:00,23.82,23.84,23.81,23.83,5800.0,20.6779,20.6953,20.6692,20.6866,5800.0
2007-06-26 09:50:00,23.83,23.84,23.74,23.82,37400.0,20.6866,20.6953,20.6085,20.6779,37400.0
2007-06-26 09:55:00,23.81,23.84,23.8,23.81,7400.0,20.6692,20.6953,20.6605,20.6692,7400.0
2007-06-26 10:00:00,23.81,23.89,23.78,23.79,42800.0,20.6692,20.7387,20.6432,20.6519,42800.0
2007-06-26 10:05:00,23.79,23.84,23.79,23.8,15500.0,20.6519,20.6953,20.6519,20.6605,15500.0
2007-06-26 10:10:00,23.8,23.82,23.79,23.82,20400.0,20.6605,20.6779,20.6519,20.6779,20400.0
2007-06-26 10:15:00,23.82,23.84,23.8,23.8,9800.0,20.6779,20.6953,20.6605,20.6605,9800.0
2007-06-26 10:20:00,23.8,23.81,23.79,23.8,27800.0,20.6605,20.6692,20.6519,20.6605,27800.0
2007-06-26 10:25:00,23.8,23.81,23.74,23.74,53500.0,20.6605,20.6692,20.6085,20.6085,53500.0
2007-06-26 10:30:00,23.74,23.78,23.74,23.74,23200.0,20.6085,20.6432,20.6085,20.6085,23200.0
2007-06-26 10:35:00,23.74,23.77,23.73,23.77,21300.0,20.6085,20.6345,20.5998,20.6345,21300.0
2007-06-26 10:40:00,23.77,23.77,23.73,23.74,27200.0,20.6345,20.6345,20.5998,20.6085,27200.0
2007-06-26 10:45:00,23.73,23.74,23.72,23.72,13100.0,20.5998,20.6085,20.5911,20.5911,13100.0
2007-06-26 10:50:00,23.73,23.74,23.72,23.73,21800.0,20.5998,20.6085,20.5911,20.5998,21800.0
2007-06-26 10:55:00,23.73,23.73,23.6,23.62,52400.0,20.5998,20.5998,20.4869,20.5043,52400.0
2007-06-26 11:00:00,23.6,23.7,23.6,23.69,20400.0,20.4869,20.5737,20.4869,20.565,20400.0
2007-06-26 11:05:00,23.69,23.72,23.67,23.69,18400.0,20.565,20.5911,20.5477,20.565,18400.0
2007-06-26 11:10:00,23.68,23.74,23.68,23.72,16300.0,20.5564,20.6085,20.5564,20.5911,16300.0
2007-06-26 11:15:00,23.73,23.75,23.72,23.73,13600.0,20.5998,20.6171,20.5911,20.5998,13600.0
2007-06-26 11:20:00,23.73,23.75,23.69,23.7,12100.0,20.5998,20.6171,20.565,20.5737,12100.0
2007-06-26 11:25:00,23.7,23.7,23.67,23.69,12500.0,20.5737,20.5737,20.5477,20.565,12500.0
2007-06-26 11:30:00,23.69,23.73,23.68,23.72,11100.0,20.565,20.5998,20.5564,20.5911,11100.0
2007-06-26 11:35:00,23.72,23.77,23.72,23.77,25200.0,20.5911,20.6345,20.5911,20.6345,25200.0
2007-06-26 11:40:00,23.77,23.78,23.75,23.77,16400.0,20.6345,20.6432,20.6171,20.6345,16400.0
2007-06-26 11:45:00,23.77,23.84,23.76,23.83,37600.0,20.6345,20.6953,20.6258,20.6866,37600.0
2007-06-26 11:50:00,23.83,23.86,23.83,23.85,7200.0,20.6866,20.7126,20.6866,20.7039,7200.0
2007-06-26 11:55:00,23.86,23.89,23.85,23.89,7300.0,20.7126,20.7387,20.7039,20.7387,7300.0
2007-06-26 12:00:00,23.89,23.9,23.87,23.87,18500.0,20.7387,20.7473,20.7213,20.7213,18500.0
2007-06-26 12:05:00,23.87,23.88,23.86,23.87,6300.0,20.7213,20.73,20.7126,20.7213,6300.0
2007-06-26 12:10:00,23.86,23.86,23.82,23.83,16400.0,20.7126,20.7126,20.6779,20.6866,16400.0
2007-06-26 12:15:00,23.84,23.86,23.83,23.86,5700.0,20.6953,20.7126,20.6866,20.7126,5700.0
2007-06-26 12:20:00,23.86,23.86,23.83,23.84,9300.0,20.7126,20.7126,20.6866,20.6953,9300.0
2007-06-26 12:25:00,23.84,23.88,23.84,23.87,8100.0,20.6953,20.73,20.6953,20.7213,8100.0
2007-06-26 12:30:00,23.88,23.88,23.84,23.84,12900.0,20.73,20.73,20.6953,20.6953,12900.0
2007-06-26 12:35:00,23.85,23.86,23.78,23.8,70900.0,20.7039,20.7126,20.6432,20.6605,70900.0
2007-06-26 12:40:00,23.81,23.83,23.8,23.82,5500.0,20.6692,20.6866,20.6605,20.6779,5500.0
2007-06-26 12:45:00,23.82,23.84,23.8,23.84,13500.0,20.6779,20.6953,20.6605,20.6953,13500.0
2007-06-26 12:50:00,23.84,23.85,23.82,23.83,12000.0,20.6953,20.7039,20.6779,20.6866,12000.0
2007-06-26 12:55:00,23.83,23.83,23.78,23.79,17800.0,20.6866,20.6866,20.6432,20.6519,17800.0
2007-06-26 13:00:00,23.79,23.8,23.76,23.78,28700.0,20.6519,20.6605,20.6258,20.6432,28700.0
2007-06-26 13:05:00,23.78,23.79,23.76,23.79,23500.0,20.6432,20.6519,20.6258,20.6519,23500.0
2007-06-26 13:10:00,23.8,23.86,23.8,23.84,15100.0,20.6605,20.7126,20.6605,20.6953,15100.0
2007-06-26 13:15:00,23.84,23.84,23.79,23.8,9600.0,20.6953,20.6953,20.6519,20.6605,9600.0
2007-06-26 13:20:00,23.79,23.8,23.75,23.75,13600.0,20.6519,20.6605,20.6171,20.6171,13600.0
2007-06-26 13:25:00,23.75,23.78,23.75,23.78,9700.0,20.6171,20.6432,20.6171,20.6432,9700.0
2007-06-26 13:30:00,23.77,23.78,23.76,23.78,32800.0,20.6345,20.6432,20.6258,20.6432,32800.0
2007-06-26 13:35:00,23.77,23.78,23.77,23.78,4000.0,20.6345,20.6432,20.6345,20.6432,4000.0
2007-06-26 13:40:00,23.77,23.81,23.76,23.77,43000.0,20.6345,20.6692,20.6258,20.6345,43000.0
2007-06-26 13:45:00,23.77,23.78,23.68,23.7,43800.0,20.6345,20.6432,20.5564,20.5737,43800.0
2007-06-26 13:50:00,23.69,23.71,23.68,23.69,13000.0,20.565,20.5824,20.5564,20.565,13000.0
2007-06-26 13:55:00,23.68,23.71,23.68,23.7,11700.0,20.5564,20.5824,20.5564,20.5737,11700.0
2007-06-26 14:00:00,23.7,23.73,23.69,23.7,19400.0,20.5737,20.5998,20.565,20.5737,19400.0
2007-06-26 14:05:00,23.7,23.73,23.69,23.7,29800.0,20.5737,20.5998,20.565,20.5737,29800.0
2007-06-26 14:10:00,23.7,23.71,23.69,23.7,16800.0,20.5737,20.5824,20.565,20.5737,16800.0
2007-06-26 14:15:00,23.7,23.7,23.69,23.7,17000.0,20.5737,20.5737,20.565,20.5737,17000.0
2007-06-26 14:20:00,23.7,23.7,23.69,23.69,68800.0,20.5737,20.5737,20.565,20.565,68800.0
2007-06-26 14:25:00,23.7,23.71,23.69,23.7,16000.0,20.5737,20.5824,20.565,20.5737,16000.0
2007-06-26 14:30:00,23.69,23.7,23.69,23.69,21000.0,20.565,20.5737,20.565,20.565,21000.0
2007-06-26 14:35:00,23.69,23.69,23.61,23.64,54900.0,20.565,20.565,20.4956,20.5216,54900.0
2007-06-26 14:40:00,23.64,23.64,23.61,23.61,39400.0,20.5216,20.5216,20.4956,20.4956,39400.0
2007-06-26 14:45:00,23.62,23.62,23.59,23.61,35600.0,20.5043,20.5043,20.4782,20.4956,35600.0
2007-06-26 14:50:00,23.61,23.63,23.59,23.6,22000.0,20.4956,20.513,20.4782,20.4869,22000.0
2007-06-26 14:55:00,23.59,23.6,23.52,23.54,39000.0,20.4782,20.4869,20.4175,20.4348,39000.0
2007-06-26 15:00:00,23.54,23.56,23.5,23.56,34800.0,20.4348,20.4522,20.4001,20.4522,34800.0
2007-06-26 15:05:00,23.55,23.59,23.52,23.57,137000.0,20.4435,20.4782,20.4175,20.4609,137000.0
2007-06-26 15:10:00,23.57,23.65,23.57,23.65,38500.0,20.4609,20.5303,20.4609,20.5303,38500.0
2007-06-26 15:15:00,23.66,23.66,23.59,23.63,29200.0,20.539,20.539,20.4782,20.513,29200.0
2007-06-26 15:20:00,23.64,23.64,23.59,23.61,23600.0,20.5216,20.5216,20.4782,20.4956,23600.0
2007-06-26 15:25:00,23.6,23.63,23.57,23.6,31900.0,20.4869,20.513,20.4609,20.4869,31900.0
2007-06-26 15:30:00,23.59,23.66,23.58,23.62,24100.0,20.4782,20.539,20.4696,20.5043,24100.0
2007-06-26 15:35:00,23.62,23.63,23.59,23.62,24600.0,20.5043,20.513,20.4782,20.5043,24600.0
2007-06-26 15:40:00,23.62,23.64,23.56,23.63,56000.0,20.5043,20.5216,20.4522,20.513,56000.0
2007-06-26 15:45:00,23.62,23.65,23.62,23.65,42400.0,20.5043,20.5303,20.5043,20.5303,42400.0
2007-06-26 15:50:00,23.65,23.65,23.62,23.63,49600.0,20.5303,20.5303,20.5043,20.513,49600.0
2007-06-26 15:55:00,23.63,23.68,23.62,23.65,120600.0,20.513,20.5564,20.5043,20.5303,120600.0
2007-06-27 09:30:00,23.53,23.59,23.5,23.51,25300.0,20.4262,20.4782,20.4001,20.4088,25300.0
2007-06-27 09:35:00,23.5,23.62,23.45,23.55,35700.0,20.4001,20.5043,20.3567,20.4435,35700.0
2007-06-27 09:40:00,23.53,23.64,23.52,23.6,51600.0,20.4262,20.5216,20.4175,20.4869,51600.0
2007-06-27 09:45:00,23.6,23.6,23.56,23.56,16000.0,20.4869,20.4869,20.4522,20.4522,16000.0
2007-06-27 09:50:00,23.56,23.62,23.55,23.59,33400.0,20.4522,20.5043,20.4435,20.4782,33400.0
2007-06-27 09:55:00,23.59,23.62,23.55,23.55,20300.0,20.4782,20.5043,20.4435,20.4435,20300.0
2007-06-27 10:00:00,23.55,23.58,23.55,23.56,28900.0,20.4435,20.4696,20.4435,20.4522,28900.0
2007-06-27 10:05:00,23.57,23.63,23.56,23.58,21000.0,20.4609,20.513,20.4522,20.4696,21000.0
2007-06-27 10:10:00,23.58,23.58,23.56,23.57,24500.0,20.4696,20.4696,20.4522,20.4609,24500.0
2007-06-27 10:15:00,23.56,23.59,23.55,23.57,15800.0,20.4522,20.4782,20.4435,20.4609,15800.0
2007-06-27 10:20:00,23.56,23.62,23.56,23.61,12600.0,20.4522,20.5043,20.4522,20.4956,12600.0
2007-06-27 10:25:00,23.61,23.67,23.61,23.65,17000.0,20.4956,20.5477,20.4956,20.5303,17000.0
2007-06-27 10:30:00,23.64,23.68,23.64,23.65,18600.0,20.5216,20.5564,20.5216,20.5303,18600.0
2007-06-27 10:35:00,23.66,23.68,23.66,23.66,7300.0,20.539,20.5564,20.539,20.539,7300.0
2007-06-27 10:40:00,23.67,23.73,23.65,23.72,16100.0,20.5477,20.5998,20.5303,20.5911,16100.0
2007-06-27 10:45:00,23.72,23.74,23.63,23.63,19300.0,20.5911,20.6085,20.513,20.513,19300.0
2007-06-27 10:50:00,23.64,23.68,23.63,23.63,11700.0,20.5216,20.5564,20.513,20.513,11700.0
2007-06-27 10:55:00,23.64,23.68,23.64,23.66,35800.0,20.5216,20.5564,20.5216,20.539,35800.0
2007-06-27 11:00:00,23.66,23.67,23.6,23.66,16200.0,20.539,20.5477,20.4869,20.539,16200.0
2007-06-27 11:05:00,23.66,23.73,23.65,23.72,11600.0,20.539,20.5998,20.5303,20.5911,11600.0
2007-06-27 11:10:00,23.73,23.8,23.73,23.8,14500.0,20.5998,20.6605,20.5998,20.6605,14500.0
2007-06-27 11:15:00,23.79,23.84,23.79,23.81,17200.0,20.6519,20.6953,20.6519,20.6692,17200.0
2007-06-27 11:20:00,23.81,23.82,23.76,23.76,21500.0,20.6692,20.6779,20.6258,20.6258,21500.0
2007-06-27 11:25:00,23.76,23.76,23.71,23.71,10400.0,20.6258,20.6258,20.5824,20.5824,10400.0
2007-06-27 11:30:00,23.72,23.75,23.71,23.75,12700.0,20.5911,20.6171,20.5824,20.6171,12700.0
2007-06-27 11:35:00,23.74,23.78,23.74,23.77,20400.0,20.6085,20.6432,20.6085,20.6345,20400.0
2007-06-27 11:40:00,23.77,23.77,23.72,23.73,11100.0,20.6345,20.6345,20.5911,20.5998,11100.0
2007-06-27 11:45:00,23.72,23.73,23.68,23.68,16600.0,20.5911,20.5998,20.5564,20.5564,16600.0
2007-06-27 11:50:00,23.68,23.7,23.66,23.67,16500.0,20.5564,20.5737,20.539,20.5477,16500.0
2007-06-27 11:55:00,23.67,23.7,23.66,23.66,13900.0,20.5477,20.5737,20.539,20.539,13900.0
2007-06-27 12:00:00,23.66,23.71,23.66,23.7,13900.0,20.539,20.5824,20.539,20.5737,13900.0
2007-06-27 12:05:00,23.69,23.7,23.68,23.7,14200.0,20.565,20.5737,20.5564,20.5737,14200.0
2007-06-27 12:10:00,23.69,23.7,23.66,23.67,8700.0,20.565,20.5737,20.539,20.5477,8700.0
2007-06-27 12:15:00,23.66,23.67,23.65,23.66,11000.0,20.539,20.5477,20.5303,20.539,11000.0
2007-06-27 12:20:00,23.65,23.71,23.65,23.7,24300.0,20.5303,20.5824,20.5303,20.5737,24300.0
2007-06-27 12:25:00,23.7,23.71,23.66,23.7,20900.0,20.5737,20.5824,20.539,20.5737,20900.0
2007-06-27 12:30:00,23.7,23.71,23.66,23.67,9100.0,20.5737,20.5824,20.539,20.5477,9100.0
2007-06-27 12:35:00,23.68,23.69,23.65,23.68,11700.0,20.5564,20.565,20.5303,20.5564,11700.0
2007-06-27 12:40:00,23.68,23.68,23.67,23.67,8600.0,20.5564,20.5564,20.5477,20.5477,8600.0
2007-06-27 12:45:00,23.67,23.71,23.66,23.66,29000.0,20.5477,20.5824,20.539,20.539,29000.0
2007-06-27 12:50:00,23.66,23.69,23.66,23.67,15800.0,20.539,20.565,20.539,20.5477,15800.0
2007-06-27 12:55:00,23.68,23.69,23.67,23.67,10200.0,20.5564,20.565,20.5477,20.5477,10200.0
2007-06-27 13:00:00,23.67,23.74,23.67,23.72,11200.0,20.5477,20.6085,20.5477,20.5911,11200.0
2007-06-27 13:05:00,23.72,23.75,23.68,23.69,14000.0,20.5911,20.6171,20.5564,20.565,14000.0
2007-06-27 13:10:00,23.68,23.68,23.58,23.58,14600.0,20.5564,20.5564,20.4696,20.4696,14600.0
2007-06-27 13:15:00,23.58,23.59,23.55,23.57,27500.0,20.4696,20.4782,20.4435,20.4609,27500.0
2007-06-27 13:20:00,23.57,23.6,23.57,23.57,5900.0,20.4609,20.4869,20.4609,20.4609,5900.0
2007-06-27 13:25:00,23.57,23.62,23.57,23.6,10500.0,20.4609,20.5043,20.4609,20.4869,10500.0
2007-06-27 13:30:00,23.6,23.61,23.55,23.55,18700.0,20.4869,20.4956,20.4435,20.4435,18700.0
2007-06-27 13:35:00,23.55,23.56,23.53,23.55,20900.0,20.4435,20.4522,20.4262,20.4435,20900.0
2007-06-27 13:40:00,23.55,23.63,23.55,23.63,18800.0,20.4435,20.513,20.4435,20.513,18800.0
2007-06-27 13:45:00,23.63,23.63,23.58,23.59,23400.0,20.513,20.513,20.4696,20.4782,23400.0
2007-06-27 13:50:00,23.59,23.63,23.57,23.61,24000.0,20.4782,20.513,20.4609,20.4956,24000.0
2007-06-27 13:55:00,23.62,23.65,23.62,23.63,13300.0,20.5043,20.5303,20.5043,20.513,13300.0
2007-06-27 14:00:00,23.63,23.66,23.63,23.65,26200.0,20.513,20.539,20.513,20.5303,26200.0
2007-06-27 14:05:00,23.65,23.66,23.62,23.63,26600.0,20.5303,20.539,20.5043,20.513,26600.0
2007-06-27 14:10:00,23.64,23.69,23.62,23.65,29900.0,20.5216,20.565,20.5043,20.5303,29900.0
2007-06-27 14:15:00,23.66,23.67,23.62,23.64,23100.0,20.539,20.5477,20.5043,20.5216,23100.0
2007-06-27 14:20:00,23.64,23.67,23.63,23.65,34200.0,20.5216,20.5477,20.513,20.5303,34200.0
2007-06-27 14:25:00,23.65,23.7,23.65,23.7,13800.0,20.5303,20.5737,20.5303,20.5737,13800.0
2007-06-27 14:30:00,23.7,23.71,23.66,23.66,22400.0,20.5737,20.5824,20.539,20.539,22400.0
2007-06-27 14:35:00,23.66,23.71,23.66,23.71,13700.0,20.539,20.5824,20.539,20.5824,13700.0
2007-06-27 14:40:00,23.69,23.71,23.68,23.7,20900.0,20.565,20.5824,20.5564,20.5737,20900.0
2007-06-27 14:45:00,23.68,23.71,23.68,23.69,23800.0,20.5564,20.5824,20.5564,20.565,23800.0
2007-06-27 14:50:00,23.69,23.7,23.69,23.7,14900.0,20.565,20.5737,20.565,20.5737,14900.0
2007-06-27 14:55:00,23.7,23.7,23.69,23.69,13700.0,20.5737,20.5737,20.565,20.565,13700.0
2007-06-27 15:00:00,23.69,23.7,23.65,23.7,49400.0,20.565,20.5737,20.5303,20.5737,49400.0
2007-06-27 15:05:00,23.7,23.7,23.66,23.68,29900.0,20.5737,20.5737,20.539,20.5564,29900.0
2007-06-27 15:10:00,23.68,23.7,23.67,23.68,14700.0,20.5564,20.5737,20.5477,20.5564,14700.0
2007-06-27 15:15:00,23.68,23.69,23.67,23.68,17100.0,20.5564,20.565,20.5477,20.5564,17100.0
2007-06-27 15:20:00,23.67,23.69,23.65,23.66,40600.0,20.5477,20.565,20.5303,20.539,40600.0
2007-06-27 15:25:00,23.66,23.69,23.65,23.67,35100.0,20.539,20.565,20.5303,20.5477,35100.0
2007-06-27 15:30:00,23.67,23.69,23.67,23.68,52900.0,20.5477,20.565,20.5477,20.5564,52900.0
2007-06-27 15:35:00,23.69,23.71,23.68,23.7,97500.0,20.565,20.5824,20.5564,20.5737,97500.0
2007-06-27 15:40:00,23.7,23.76,23.69,23.73,73300.0,20.5737,20.6258,20.565,20.5998,73300.0
2007-06-27 15:45:00,23.73,23.95,23.73,23.95,100000.0,20.5998,20.7908,20.5998,20.7908,100000.0
2007-06-27 15:50:00,23.94,24.09,23.92,24.06,261800.0,20.7821,20.9123,20.7647,20.8862,261800.0
2007-06-27 15:55:00,24.06,24.2,24.04,24.12,137600.0,20.8862,21.0078,20.8689,20.9383,137600.0
2007-06-28 09:30:00,24.19,24.48,24.15,24.33,169300.0,20.9991,21.2508,20.9644,21.1206,169300.0
2007-06-28 09:35:00,24.35,24.47,24.32,24.47,84600.0,21.138,21.2422,21.1119,21.2422,84600.0
2007-06-28 09:40:00,24.47,24.73,24.45,24.72,168800.0,21.2422,21.4679,21.2248,21.4592,168800.0
2007-06-28 09:45:00,24.7,24.97,24.7,24.91,136400.0,21.4418,21.6762,21.4418,21.6241,136400.0
2007-06-28 09:50:00,24.89,25.06,24.81,24.97,141300.0,21.6068,21.7543,21.5373,21.6762,141300.0
2007-06-28 09:55:00,24.99,25.08,24.7,24.81,139600.0,21.6936,21.7717,21.4418,21.5373,139600.0
2007-06-28 10:00:00,24.81,25.02,24.78,24.95,84200.0,21.5373,21.7196,21.5113,21.6588,84200.0
2007-06-28 10:05:00,24.97,25.43,24.92,25.41,137800.0,21.6762,22.0755,21.6328,22.0582,137800.0
2007-06-28 10:10:00,25.39,25.43,25.25,25.36,201100.0,22.0408,22.0755,21.9193,22.0148,201100.0
2007-06-28 10:15:00,25.37,25.4,25.3,25.35,80200.0,22.0234,22.0495,21.9627,22.0061,80200.0
2007-06-28 10:20:00,25.35,25.52,25.35,25.37,95700.0,22.0061,22.1537,22.0061,22.0234,95700.0
2007-06-28 10:25:00,25.36,25.37,25.3,25.32,73300.0,22.0148,22.0234,21.9627,21.98,73300.0
2007-06-28 10:30:00,25.33,25.35,25.31,25.33,61800.0,21.9887,22.0061,21.9714,21.9887,61800.0
2007-06-28 10:35:00,25.33,25.34,25.23,25.34,123500.0,21.9887,21.9974,21.9019,21.9974,123500.0
2007-06-28 10:40:00,25.34,25.34,25.14,25.2,103000.0,21.9974,21.9974,21.8238,21.8759,103000.0
2007-06-28 10:45:00,25.21,25.22,25.06,25.2,128800.0,21.8845,21.8932,21.7543,21.8759,128800.0
2007-06-28 10:50:00,25.2,25.23,25.15,25.18,92000.0,21.8759,21.9019,21.8325,21.8585,92000.0
2007-06-28 10:55:00,25.19,25.22,25.16,25.19,127400.0,21.8672,21.8932,21.8411,21.8672,127400.0
2007-06-28 11:00:00,25.18,25.21,25.14,25.21,23900.0,21.8585,21.8845,21.8238,21.8845,23900.0
2007-06-28 11:05:00,25.21,25.21,25.1,25.17,68500.0,21.8845,21.8845,21.7891,21.8498,68500.0
2007-06-28 11:10:00,25.16,25.21,25.12,25.17,47200.0,21.8411,21.8845,21.8064,21.8498,47200.0
2007-06-28 11:15:00,25.17,25.21,25.07,25.19,41600.0,21.8498,21.8845,21.763,21.8672,41600.0
2007-06-28 11:20:00,25.18,25.22,25.17,25.18,34400.0,21.8585,21.8932,21.8498,21.8585,34400.0
2007-06-28 11:25:00,25.18,25.23,25.15,25.21,171300.0,21.8585,21.9019,21.8325,21.8845,171300.0
2007-06-28 11:30:00,25.2,25.31,25.19,25.29,107600.0,21.8759,21.9714,21.8672,21.954,107600.0
2007-06-28 11:35:00,25.28,25.3,25.25,25.27,92000.0,21.9453,21.9627,21.9193,21.9366,92000.0
2007-06-28 11:40:00,25.26,25.39,25.25,25.32,74100.0,21.928,22.0408,21.9193,21.98,74100.0
2007-06-28 11:45:00,25.32,25.34,25.25,25.28,60500.0,21.98,21.9974,21.9193,21.9453,60500.0
2007-06-28 11:50:00,25.28,25.28,25.24,25.27,28500.0,21.9453,21.9453,21.9106,21.9366,28500.0
2007-06-28 11:55:00,25.27,25.28,25.25,25.25,15400.0,21.9366,21.9453,21.9193,21.9193,15400.0
2007-06-28 12:00:00,25.25,25.27,25.2,25.23,61400.0,21.9193,21.9366,21.8759,21.9019,61400.0
2007-06-28 12:05:00,25.23,25.26,25.21,25.25,24700.0,21.9019,21.928,21.8845,21.9193,24700.0
2007-06-28 12:10:00,25.24,25.26,25.19,25.2,43300.0,21.9106,21.928,21.8672,21.8759,43300.0
2007-06-28 12:15:00,25.2,25.21,25.18,25.19,49000.0,21.8759,21.8845,21.8585,21.8672,49000.0
2007-06-28 12:20:00,25.2,25.2,25.15,25.15,30100.0,21.8759,21.8759,21.8325,21.8325,30100.0
2007-06-28 12:25:00,25.16,25.19,25.14,25.14,30200.0,21.8411,21.8672,21.8238,21.8238,30200.0
2007-06-28 12:30:00,25.15,25.19,25.14,25.19,28900.0,21.8325,21.8672,21.8238,21.8672,28900.0
2007-06-28 12:35:00,25.19,25.22,25.18,25.2,15800.0,21.8672,21.8932,21.8585,21.8759,15800.0
2007-06-28 12:40:00,25.2,25.21,25.18,25.18,11800.0,21.8759,21.8845,21.8585,21.8585,11800.0
2007-06-28 12:45:00,25.19,25.2,25.18,25.19,11700.0,21.8672,21.8759,21.8585,21.8672,11700.0
2007-06-28 12:50:00,25.18,25.25,25.18,25.23,46200.0,21.8585,21.9193,21.8585,21.9019,46200.0
2007-06-28 12:55:00,25.22,25.31,25.22,25.31,41000.0,21.8932,21.9714,21.8932,21.9714,41000.0
2007-06-28 13:00:00,25.3,25.35,25.29,25.32,35400.0,21.9627,22.0061,21.954,21.98,35400.0
2007-06-28 13:05:00,25.32,25.39,25.27,25.33,91300.0,21.98,22.0408,21.9366,21.9887,91300.0
2007-06-28 13:10:00,25.33,25.35,25.33,25.33,34000.0,21.9887,22.0061,21.9887,21.9887,34000.0
2007-06-28 13:15:00,25.34,25.34,25.29,25.29,42100.0,21.9974,21.9974,21.954,21.954,42100.0
2007-06-28 13:20:00,25.28,25.31,25.27,25.29,21300.0,21.9453,21.9714,21.9366,21.954,21300.0
2007-06-28 13:25:00,25.29,25.3,25.24,25.27,114700.0,21.954,21.9627,21.9106,21.9366,114700.0
2007-06-28 13:30:00,25.27,25.29,25.27,25.28,44500.0,21.9366,21.954,21.9366,21.9453,44500.0
2007-06-28 13:35:00,25.29,25.29,25.28,25.29,20300.0,21.954,21.954,21.9453,21.954,20300.0
2007-06-28 13:40:00,25.28,25.29,25.21,25.22,42300.0,21.9453,21.954,21.8845,21.8932,42300.0
2007-06-28 13:45:00,25.22,25.22,25.18,25.21,57400.0,21.8932,21.8932,21.8585,21.8845,57400.0
2007-06-28 13:50:00,25.21,25.23,25.2,25.22,33700.0,21.8845,21.9019,21.8759,21.8932,33700.0
2007-06-28 13:55:00,25.22,25.23,25.13,25.17,46200.0,21.8932,21.9019,21.8151,21.8498,46200.0
2007-06-28 14:00:00,25.17,25.19,25.16,25.18,23800.0,21.8498,21.8672,21.8411,21.8585,23800.0
2007-06-28 14:05:00,25.19,25.23,25.17,25.23,23800.0,21.8672,21.9019,21.8498,21.9019,23800.0
2007-06-28 14:10:00,25.22,25.25,25.22,25.24,85000.0,21.8932,21.9193,21.8932,21.9106,85000.0
2007-06-28 14:15:00,25.24,25.25,25.18,25.19,113100.0,21.9106,21.9193,21.8585,21.8672,113100.0
2007-06-28 14:20:00,25.22,25.23,25.15,25.17,37200.0,21.8932,21.9019,21.8325,21.8498,37200.0
2007-06-28 14:25:00,25.17,25.18,25.11,25.12,59100.0,21.8498,21.8585,21.7977,21.8064,59100.0
2007-06-28 14:30:00,25.11,25.12,24.95,24.97,131600.0,21.7977,21.8064,21.6588,21.6762,131600.0
2007-06-28 14:35:00,24.97,25.03,24.96,24.99,236400.0,21.6762,21.7283,21.6675,21.6936,236400.0
2007-06-28 14:40:00,25.0,25.06,25.0,25.03,438600.0,21.7022,21.7543,21.7022,21.7283,438600.0
2007-06-28 14:45:00,25.02,25.14,25.02,25.05,51200.0,21.7196,21.8238,21.7196,21.7457,51200.0
2007-06-28 14:50:00,25.06,25.09,25.05,25.06,37700.0,21.7543,21.7804,21.7457,21.7543,37700.0
2007-06-28 14:55:00,25.06,25.09,24.98,24.99,42700.0,21.7543,21.7804,21.6849,21.6936,42700.0
2007-06-28 15:00:00,24.99,25.02,24.95,25.01,143700.0,21.6936,21.7196,21.6588,21.7109,143700.0
2007-06-28 15:05:00,25.0,25.01,24.95,24.99,125800.0,21.7022,21.7109,21.6588,21.6936,125800.0
2007-06-28 15:10:00,24.99,25.0,24.96,24.98,112100.0,21.6936,21.7022,21.6675,21.6849,112100.0
2007-06-28 15:15:00,24.98,25.02,24.98,24.99,43200.0,21.6849,21.7196,21.6849,21.6936,43200.0
2007-06-28 15:20:00,24.99,25.06,24.99,25.05,56000.0,21.6936,21.7543,21.6936,21.7457,56000.0
2007-06-28 15:25:00,25.06,25.08,25.03,25.07,49300.0,21.7543,21.7717,21.7283,21.763,49300.0
2007-06-28 15:30:00,25.08,25.1,25.07,25.09,65200.0,21.7717,21.7891,21.763,21.7804,65200.0
2007-06-28 15:35:00,25.09,25.1,25.02,25.1,52300.0,21.7804,21.7891,21.7196,21.7891,52300.0
2007-06-28 15:40:00,25.1,25.1,24.96,25.05,121400.0,21.7891,21.7891,21.6675,21.7457,121400.0
2007-06-28 15:45:00,25.05,25.05,24.99,24.99,133900.0,21.7457,21.7457,21.6936,21.6936,133900.0
2007-06-28 15:50:00,24.98,25.01,24.97,24.98,67700.0,21.6849,21.7109,21.6762,21.6849,67700.0
2007-06-28 15:55:00,24.99,25.02,24.97,25.0,137300.0,21.6936,21.7196,21.6762,21.7022,137300.0
2007-06-29 09:30:00,24.97,24.98,24.75,24.75,35900.0,21.6762,21.6849,21.4852,21.4852,35900.0
2007-06-29 09:35:00,24.76,24.9,24.76,24.89,62600.0,21.4939,21.6154,21.4939,21.6068,62600.0
2007-06-29 09:40:00,24.9,24.97,24.88,24.96,54200.0,21.6154,21.6762,21.5981,21.6675,54200.0
2007-06-29 09:45:00,24.96,24.96,24.81,24.89,41500.0,21.6675,21.6675,21.5373,21.6068,41500.0
2007-06-29 09:50:00,24.88,24.91,24.87,24.9,35300.0,21.5981,21.6241,21.5894,21.6154,35300.0
2007-06-29 09:55:00,24.91,24.91,24.81,24.87,39100.0,21.6241,21.6241,21.5373,21.5894,39100.0
2007-06-29 10:00:00,24.87,24.92,24.86,24.9,47600.0,21.5894,21.6328,21.5807,21.6154,47600.0
2007-06-29 10:05:00,24.9,24.9,24.8,24.86,59400.0,21.6154,21.6154,21.5286,21.5807,59400.0
2007-06-29 10:10:00,24.85,24.9,24.83,24.88,84900.0,21.572,21.6154,21.5547,21.5981,84900.0
2007-06-29 10:15:00,24.89,24.89,24.85,24.88,42700.0,21.6068,21.6068,21.572,21.5981,42700.0
2007-06-29 10:20:00,24.88,24.89,24.86,24.89,37000.0,21.5981,21.6068,21.5807,21.6068,37000.0
2007-06-29 10:25:00,24.88,24.89,24.83,24.85,59800.0,21.5981,21.6068,21.5547,21.572,59800.0
2007-06-29 10:30:00,24.85,24.86,24.82,24.82,86400.0,21.572,21.5807,21.546,21.546,86400.0
2007-06-29 10:35:00,24.81,24.82,24.71,24.71,44000.0,21.5373,21.546,21.4505,21.4505,44000.0
2007-06-29 10:40:00,24.71,24.71,24.61,24.63,57400.0,21.4505,21.4505,21.3637,21.3811,57400.0
2007-06-29 10:45:00,24.63,24.63,24.5,24.55,66600.0,21.3811,21.3811,21.2682,21.3116,66600.0
2007-06-29 10:50:00,24.56,24.57,24.55,24.55,33700.0,21.3203,21.329,21.3116,21.3116,33700.0
2007-06-29 10:55:00,24.55,24.56,24.46,24.49,49300.0,21.3116,21.3203,21.2335,21.2595,49300.0
2007-06-29 11:00:00,24.49,24.51,24.43,24.43,44000.0,21.2595,21.2769,21.2074,21.2074,44000.0
2007-06-29 11:05:00,24.43,24.56,24.41,24.55,65200.0,21.2074,21.3203,21.1901,21.3116,65200.0
2007-06-29 11:10:00,24.55,24.62,24.54,24.62,36300.0,21.3116,21.3724,21.3029,21.3724,36300.0
2007-06-29 11:15:00,24.62,24.65,24.49,24.51,54300.0,21.3724,21.3984,21.2595,21.2769,54300.0
2007-06-29 11:20:00,24.52,24.55,24.5,24.55,34900.0,21.2856,21.3116,21.2682,21.3116,34900.0
2007-06-29 11:25:00,24.55,24.58,24.52,24.57,31600.0,21.3116,21.3376,21.2856,21.329,31600.0
2007-06-29 11:30:00,24.57,24.57,24.52,24.56,22600.0,21.329,21.329,21.2856,21.3203,22600.0
2007-06-29 11:35:00,24.56,24.58,24.55,24.58,11800.0,21.3203,21.3376,21.3116,21.3376,11800.0
2007-06-29 11:40:00,24.59,24.59,24.58,24.58,16700.0,21.3463,21.3463,21.3376,21.3376,16700.0
2007-06-29 11:45:00,24.58,24.59,24.52,24.52,21600.0,21.3376,21.3463,21.2856,21.2856,21600.0
2007-06-29 11:50:00,24.53,24.53,24.51,24.52,17300.0,21.2942,21.2942,21.2769,21.2856,17300.0
2007-06-29 11:55:00,24.52,24.52,24.47,24.48,35200.0,21.2856,21.2856,21.2422,21.2508,35200.0
2007-06-29 12:00:00,24.48,24.49,24.46,24.46,26200.0,21.2508,21.2595,21.2335,21.2335,26200.0
2007-06-29 12:05:00,24.46,24.52,24.46,24.51,18700.0,21.2335,21.2856,21.2335,21.2769,18700.0
2007-06-29 12:10:00,24.51,24.52,24.47,24.48,23000.0,21.2769,21.2856,21.2422,21.2508,23000.0
2007-06-29 12:15:00,24.48,24.49,24.43,24.43,22900.0,21.2508,21.2595,21.2074,21.2074,22900.0
2007-06-29 12:20:00,24.43,24.47,24.41,24.46,21500.0,21.2074,21.2422,21.1901,21.2335,21500.0
2007-06-29 12:25:00,24.46,24.47,24.46,24.46,6700.0,21.2335,21.2422,21.2335,21.2335,6700.0
2007-06-29 12:30:00,24.47,24.5,24.44,24.45,37500.0,21.2422,21.2682,21.2161,21.2248,37500.0
2007-06-29 12:35:00,24.46,24.47,24.43,24.46,22800.0,21.2335,21.2422,21.2074,21.2335,22800.0
2007-06-29 12:40:00,24.47,24.48,24.46,24.48,12700.0,21.2422,21.2508,21.2335,21.2508,12700.0
2007-06-29 12:45:00,24.47,24.48,24.46,24.46,11600.0,21.2422,21.2508,21.2335,21.2335,11600.0
2007-06-29 12:50:00,24.47,24.48,24.46,24.46,8700.0,21.2422,21.2508,21.2335,21.2335,8700.0
2007-06-29 12:55:00,24.46,24.47,24.46,24.47,15300.0,21.2335,21.2422,21.2335,21.2422,15300.0
2007-06-29 13:00:00,24.47,24.47,24.38,24.39,38500.0,21.2422,21.2422,21.164,21.1727,38500.0
2007-06-29 13:05:00,24.4,24.4,24.35,24.36,22100.0,21.1814,21.1814,21.138,21.1467,22100.0
2007-06-29 13:10:00,24.36,24.39,24.33,24.36,26500.0,21.1467,21.1727,21.1206,21.1467,26500.0
2007-06-29 13:15:00,24.36,24.36,24.34,24.36,22000.0,21.1467,21.1467,21.1293,21.1467,22000.0
2007-06-29 13:20:00,24.36,24.39,24.35,24.39,11600.0,21.1467,21.1727,21.138,21.1727,11600.0
2007-06-29 13:25:00,24.39,24.41,24.39,24.39,11700.0,21.1727,21.1901,21.1727,21.1727,11700.0
2007-06-29 13:30:00,24.39,24.4,24.32,24.35,42800.0,21.1727,21.1814,21.1119,21.138,42800.0
2007-06-29 13:35:00,24.35,24.43,24.35,24.38,65000.0,21.138,21.2074,21.138,21.164,65000.0
2007-06-29 13:40:00,24.38,24.4,24.36,24.39,22700.0,21.164,21.1814,21.1467,21.1727,22700.0
2007-06-29 13:45:00,24.39,24.41,24.38,24.4,32100.0,21.1727,21.1901,21.164,21.1814,32100.0
2007-06-29 13:50:00,24.4,24.41,24.38,24.39,10700.0,21.1814,21.1901,21.164,21.1727,10700.0
2007-06-29 13:55:00,24.39,24.49,24.38,24.45,44000.0,21.1727,21.2595,21.164,21.2248,44000.0
2007-06-29 14:00:00,24.45,24.46,24.34,24.34,32300.0,21.2248,21.2335,21.1293,21.1293,32300.0
2007-06-29 14:05:00,24.34,24.35,24.3,24.32,47100.0,21.1293,21.138,21.0946,21.1119,47100.0
2007-06-29 14:10:00,24.32,24.32,24.27,24.31,40500.0,21.1119,21.1119,21.0685,21.1033,40500.0
2007-06-29 14:15:00,24.3,24.32,24.29,24.3,55100.0,21.0946,21.1119,21.0859,21.0946,55100.0
2007-06-29 14:20:00,24.3,24.32,24.29,24.31,46700.0,21.0946,21.1119,21.0859,21.1033,46700.0
2007-06-29 14:25:00,24.31,24.32,24.28,24.29,39000.0,21.1033,21.1119,21.0772,21.0859,39000.0
2007-06-29 14:30:00,24.29,24.32,24.28,24.32,25200.0,21.0859,21.1119,21.0772,21.1119,25200.0
2007-06-29 14:35:00,24.31,24.35,24.31,24.35,17100.0,21.1033,21.138,21.1033,21.138,17100.0
2007-06-29 14:40:00,24.34,24.35,24.32,24.33,21500.0,21.1293,21.138,21.1119,21.1206,21500.0
2007-06-29 14:45:00,24.33,24.34,24.32,24.33,19100.0,21.1206,21.1293,21.1119,21.1206,19100.0
2007-06-29 14:50:00,24.33,24.33,24.31,24.31,16800.0,21.1206,21.1206,21.1033,21.1033,16800.0
2007-06-29 14:55:00,24.31,24.33,24.28,24.31,31500.0,21.1033,21.1206,21.0772,21.1033,31500.0
2007-06-29 15:00:00,24.31,24.34,24.26,24.27,32900.0,21.1033,21.1293,21.0599,21.0685,32900.0
2007-06-29 15:05:00,24.26,24.27,24.2,24.22,55000.0,21.0599,21.0685,21.0078,21.0251,55000.0
2007-06-29 15:10:00,24.22,24.23,24.16,24.17,54200.0,21.0251,21.0338,20.9731,20.9817,54200.0
2007-06-29 15:15:00,24.16,24.22,24.16,24.21,40800.0,20.9731,21.0251,20.9731,21.0165,40800.0
2007-06-29 15:20:00,24.21,24.23,24.18,24.21,21400.0,21.0165,21.0338,20.9904,21.0165,21400.0
2007-06-29 15:25:00,24.22,24.22,24.18,24.18,38600.0,21.0251,21.0251,20.9904,20.9904,38600.0
2007-06-29 15:30:00,24.19,24.2,24.18,24.19,65100.0,20.9991,21.0078,20.9904,20.9991,65100.0
2007-06-29 15:35:00,24.19,24.28,24.19,24.25,91100.0,20.9991,21.0772,20.9991,21.0512,91100.0
2007-06-29 15:40:00,24.26,24.31,24.26,24.28,77200.0,21.0599,21.1033,21.0599,21.0772,77200.0
2007-06-29 15:45:00,24.29,24.29,24.25,24.28,60300.0,21.0859,21.0859,21.0512,21.0772,60300.0
2007-06-29 15:50:00,24.28,24.3,24.21,24.22,106800.0,21.0772,21.0946,21.0165,21.0251,106800.0
2007-06-29 15:55:00,24.22,24.27,24.21,24.25,94200.0,21.0251,21.0685,21.0165,21.0512,94200.0
2007-07-03 09:30:00,24.84,24.84,24.6,24.73,36400.0,21.5634,21.5634,21.355,21.4679,36400.0
2007-07-03 09:35:00,24.73,24.74,24.68,24.72,18300.0,21.4679,21.4765,21.4245,21.4592,18300.0
2007-07-03 09:40:00,24.71,24.71,24.67,24.69,25800.0,21.4505,21.4505,21.4158,21.4331,25800.0
2007-07-03 09:45:00,24.68,24.69,24.66,24.68,9500.0,21.4245,21.4331,21.4071,21.4245,9500.0
2007-07-03 09:50:00,24.69,24.74,24.68,24.71,17400.0,21.4331,21.4765,21.4245,21.4505,17400.0
2007-07-03 09:55:00,24.71,24.79,24.71,24.79,15500.0,21.4505,21.5199,21.4505,21.5199,15500.0
2007-07-03 10:00:00,24.78,24.8,24.72,24.77,25500.0,21.5113,21.5286,21.4592,21.5026,25500.0
2007-07-03 10:05:00,24.77,24.86,24.75,24.81,23200.0,21.5026,21.5807,21.4852,21.5373,23200.0
2007-07-03 10:10:00,24.82,24.85,24.79,24.84,20100.0,21.546,21.572,21.5199,21.5634,20100.0
2007-07-03 10:15:00,24.83,24.85,24.82,24.83,25400.0,21.5547,21.572,21.546,21.5547,25400.0
2007-07-03 10:20:00,24.83,24.84,24.82,24.83,13800.0,21.5547,21.5634,21.546,21.5547,13800.0
2007-07-03 10:25:00,24.82,24.84,24.8,24.81,22600.0,21.546,21.5634,21.5286,21.5373,22600.0
2007-07-03 10:30:00,24.8,24.81,24.8,24.81,11900.0,21.5286,21.5373,21.5286,21.5373,11900.0
2007-07-03 10:35:00,24.81,24.84,24.8,24.83,31900.0,21.5373,21.5634,21.5286,21.5547,31900.0
2007-07-03 10:40:00,24.84,24.85,24.84,24.85,12300.0,21.5634,21.572,21.5634,21.572,12300.0
2007-07-03 10:45:00,24.85,24.85,24.83,24.85,13600.0,21.572,21.572,21.5547,21.572,13600.0
2007-07-03 10:50:00,24.84,24.86,24.83,24.84,21400.0,21.5634,21.5807,21.5547,21.5634,21400.0
2007-07-03 10:55:00,24.83,24.84,24.83,24.83,7100.0,21.5547,21.5634,21.5547,21.5547,7100.0
2007-07-03 11:00:00,24.83,24.84,24.81,24.81,11600.0,21.5547,21.5634,21.5373,21.5373,11600.0
2007-07-03 11:05:00,24.81,24.82,24.81,24.82,9000.0,21.5373,21.546,21.5373,21.546,9000.0
2007-07-03 11:10:00,24.81,24.82,24.81,24.81,7400.0,21.5373,21.546,21.5373,21.5373,7400.0
2007-07-03 11:15:00,24.81,24.82,24.81,24.82,6600.0,21.5373,21.546,21.5373,21.546,6600.0
2007-07-03 11:20:00,24.81,24.84,24.81,24.84,15000.0,21.5373,21.5634,21.5373,21.5634,15000.0
2007-07-03 11:25:00,24.82,24.85,24.82,24.84,8300.0,21.546,21.572,21.546,21.5634,8300.0
2007-07-03 11:30:00,24.85,24.85,24.84,24.85,5500.0,21.572,21.572,21.5634,21.572,5500.0
2007-07-03 11:35:00,24.85,24.86,24.84,24.86,11000.0,21.572,21.5807,21.5634,21.5807,11000.0
2007-07-03 11:40:00,24.85,24.87,24.85,24.85,12800.0,21.572,21.5894,21.572,21.572,12800.0
2007-07-03 11:45:00,24.86,24.87,24.86,24.86,9400.0,21.5807,21.5894,21.5807,21.5807,9400.0
2007-07-03 11:50:00,24.86,24.88,24.86,24.88,10800.0,21.5807,21.5981,21.5807,21.5981,10800.0
2007-07-03 11:55:00,24.88,24.93,24.87,24.93,21100.0,21.5981,21.6415,21.5894,21.6415,21100.0
2007-07-03 12:00:00,24.93,24.93,24.91,24.92,26400.0,21.6415,21.6415,21.6241,21.6328,26400.0
2007-07-03 12:05:00,24.91,24.93,24.91,24.92,16400.0,21.6241,21.6415,21.6241,21.6328,16400.0
2007-07-03 12:10:00,24.92,24.94,24.89,24.92,34200.0,21.6328,21.6502,21.6068,21.6328,34200.0
2007-07-03 12:15:00,24.92,24.97,24.92,24.95,27100.0,21.6328,21.6762,21.6328,21.6588,27100.0
2007-07-03 12:20:00,24.95,24.96,24.94,24.96,5900.0,21.6588,21.6675,21.6502,21.6675,5900.0
2007-07-03 12:25:00,24.96,24.97,24.95,24.96,13000.0,21.6675,21.6762,21.6588,21.6675,13000.0
2007-07-03 12:30:00,24.96,24.96,24.93,24.94,19000.0,21.6675,21.6675,21.6415,21.6502,19000.0
2007-07-03 12:35:00,24.94,24.94,24.91,24.91,20500.0,21.6502,21.6502,21.6241,21.6241,20500.0
2007-07-03 12:40:00,24.91,24.92,24.86,24.86,48600.0,21.6241,21.6328,21.5807,21.5807,48600.0
2007-07-03 12:45:00,24.86,24.87,24.83,24.83,34500.0,21.5807,21.5894,21.5547,21.5547,34500.0
2007-07-03 12:50:00,24.83,24.87,24.83,24.86,40100.0,21.5547,21.5894,21.5547,21.5807,40100.0
2007-07-03 12:55:00,24.85,24.91,24.85,24.91,64600.0,21.572,21.6241,21.572,21.6241,64600.0
2007-07-05 09:30:00,24.65,24.7,24.33,24.38,58900.0,21.3984,21.4418,21.1206,21.164,58900.0
2007-07-05 09:35:00,24.4,24.52,24.38,24.43,45900.0,21.1814,21.2856,21.164,21.2074,45900.0
2007-07-05 09:40:00,24.43,24.49,24.42,24.49,37400.0,21.2074,21.2595,21.1988,21.2595,37400.0
2007-07-05 09:45:00,24.49,24.5,24.45,24.47,78600.0,21.2595,21.2682,21.2248,21.2422,78600.0
2007-07-05 09:50:00,24.47,24.51,24.46,24.46,34800.0,21.2422,21.2769,21.2335,21.2335,34800.0
2007-07-05 09:55:00,24.47,24.48,24.46,24.46,49700.0,21.2422,21.2508,21.2335,21.2335,49700.0
2007-07-05 10:00:00,24.47,24.48,24.41,24.42,79800.0,21.2422,21.2508,21.1901,21.1988,79800.0
2007-07-05 10:05:00,24.42,24.43,24.39,24.4,29100.0,21.1988,21.2074,21.1727,21.1814,29100.0
2007-07-05 10:10:00,24.4,24.42,24.4,24.41,35400.0,21.1814,21.1988,21.1814,21.1901,35400.0
2007-07-05 10:15:00,24.42,24.43,24.4,24.4,31800.0,21.1988,21.2074,21.1814,21.1814,31800.0
2007-07-05 10:20:00,24.4,24.41,24.39,24.4,22800.0,21.1814,21.1901,21.1727,21.1814,22800.0
2007-07-05 10:25:00,24.4,24.41,24.38,24.39,22300.0,21.1814,21.1901,21.164,21.1727,22300.0
2007-07-05 10:30:00,24.39,24.43,24.39,24.42,26900.0,21.1727,21.2074,21.1727,21.1988,26900.0
2007-07-05 10:35:00,24.43,24.46,24.43,24.45,34900.0,21.2074,21.2335,21.2074,21.2248,34900.0
2007-07-05 10:40:00,24.45,24.46,24.43,24.44,16200.0,21.2248,21.2335,21.2074,21.2161,16200.0
2007-07-05 10:45:00,24.44,24.44,24.39,24.41,23000.0,21.2161,21.2161,21.1727,21.1901,23000.0
2007-07-05 10:50:00,24.4,24.4,24.25,24.27,61400.0,21.1814,21.1814,21.0512,21.0685,61400.0
2007-07-05 10:55:00,24.27,24.29,24.26,24.26,21600.0,21.0685,21.0859,21.0599,21.0599,21600.0
2007-07-05 11:00:00,24.26,24.26,24.2,24.22,73600.0,21.0599,21.0599,21.0078,21.0251,73600.0
2007-07-05 11:05:00,24.21,24.29,24.21,24.26,21600.0,21.0165,21.0859,21.0165,21.0599,21600.0
2007-07-05 11:10:00,24.27,24.33,24.26,24.31,21600.0,21.0685,21.1206,21.0599,21.1033,21600.0
2007-07-05 11:15:00,24.31,24.35,24.3,24.35,31400.0,21.1033,21.138,21.0946,21.138,31400.0
2007-07-05 11:20:00,24.35,24.45,24.34,24.45,42500.0,21.138,21.2248,21.1293,21.2248,42500.0
2007-07-05 11:25:00,24.44,24.46,24.42,24.43,8100.0,21.2161,21.2335,21.1988,21.2074,8100.0
2007-07-05 11:30:00,24.43,24.44,24.42,24.42,10900.0,21.2074,21.2161,21.1988,21.1988,10900.0
2007-07-05 11:35:00,24.42,24.43,24.41,24.42,12400.0,21.1988,21.2074,21.1901,21.1988,12400.0
2007-07-05 11:40:00,24.43,24.45,24.42,24.44,9000.0,21.2074,21.2248,21.1988,21.2161,9000.0
2007-07-05 11:45:00,24.43,24.43,24.41,24.42,15400.0,21.2074,21.2074,21.1901,21.1988,15400.0
2007-07-05 11:50:00,24.41,24.42,24.4,24.41,17000.0,21.1901,21.1988,21.1814,21.1901,17000.0
2007-07-05 11:55:00,24.41,24.42,24.4,24.41,16700.0,21.1901,21.1988,21.1814,21.1901,16700.0
2007-07-05 12:00:00,24.4,24.41,24.32,24.34,49400.0,21.1814,21.1901,21.1119,21.1293,49400.0
2007-07-05 12:05:00,24.35,24.35,24.33,24.33,15600.0,21.138,21.138,21.1206,21.1206,15600.0
2007-07-05 12:10:00,24.34,24.34,24.31,24.31,21300.0,21.1293,21.1293,21.1033,21.1033,21300.0
2007-07-05 12:15:00,24.31,24.33,24.31,24.32,7100.0,21.1033,21.1206,21.1033,21.1119,7100.0
2007-07-05 12:20:00,24.32,24.36,24.31,24.35,31500.0,21.1119,21.1467,21.1033,21.138,31500.0
2007-07-05 12:25:00,24.35,24.35,24.32,24.33,19700.0,21.138,21.138,21.1119,21.1206,19700.0
2007-07-05 12:30:00,24.33,24.34,24.26,24.29,49900.0,21.1206,21.1293,21.0599,21.0859,49900.0
2007-07-05 12:35:00,24.3,24.3,24.25,24.28,15800.0,21.0946,21.0946,21.0512,21.0772,15800.0
2007-07-05 12:40:00,24.28,24.29,24.27,24.28,5200.0,21.0772,21.0859,21.0685,21.0772,5200.0
2007-07-05 12:45:00,24.28,24.28,24.26,24.26,13100.0,21.0772,21.0772,21.0599,21.0599,13100.0
2007-07-05 12:50:00,24.25,24.27,24.24,24.26,21400.0,21.0512,21.0685,21.0425,21.0599,21400.0
2007-07-05 12:55:00,24.26,24.26,24.24,24.24,7600.0,21.0599,21.0599,21.0425,21.0425,7600.0
2007-07-05 13:00:00,24.25,24.27,24.22,24.27,44300.0,21.0512,21.0685,21.0251,21.0685,44300.0
2007-07-05 13:05:00,24.28,24.29,24.25,24.27,9800.0,21.0772,21.0859,21.0512,21.0685,9800.0
2007-07-05 13:10:00,24.28,24.3,24.27,24.29,10000.0,21.0772,21.0946,21.0685,21.0859,10000.0
2007-07-05 13:15:00,24.3,24.3,24.29,24.29,2400.0,21.0946,21.0946,21.0859,21.0859,2400.0
2007-07-05 13:20:00,24.29,24.29,24.27,24.27,9300.0,21.0859,21.0859,21.0685,21.0685,9300.0
2007-07-05 13:25:00,24.27,24.28,24.27,24.27,4900.0,21.0685,21.0772,21.0685,21.0685,4900.0
2007-07-05 13:30:00,24.28,24.28,24.27,24.27,5700.0,21.0772,21.0772,21.0685,21.0685,5700.0
2007-07-05 13:35:00,24.26,24.27,24.24,24.25,29900.0,21.0599,21.0685,21.0425,21.0512,29900.0
2007-07-05 13:40:00,24.25,24.3,24.24,24.3,37700.0,21.0512,21.0946,21.0425,21.0946,37700.0
2007-07-05 13:45:00,24.31,24.31,24.29,24.29,7000.0,21.1033,21.1033,21.0859,21.0859,7000.0
2007-07-05 13:50:00,24.29,24.31,24.29,24.29,13600.0,21.0859,21.1033,21.0859,21.0859,13600.0
2007-07-05 13:55:00,24.3,24.3,24.29,24.3,7700.0,21.0946,21.0946,21.0859,21.0946,7700.0
2007-07-05 14:00:00,24.29,24.3,24.29,24.29,4800.0,21.0859,21.0946,21.0859,21.0859,4800.0
2007-07-05 14:05:00,24.29,24.31,24.29,24.29,15200.0,21.0859,21.1033,21.0859,21.0859,15200.0
2007-07-05 14:10:00,24.3,24.3,24.29,24.3,16600.0,21.0946,21.0946,21.0859,21.0946,16600.0
2007-07-05 14:15:00,24.3,24.3,24.28,24.28,17400.0,21.0946,21.0946,21.0772,21.0772,17400.0
2007-07-05 14:20:00,24.29,24.31,24.28,24.3,11400.0,21.0859,21.1033,21.0772,21.0946,11400.0
2007-07-05 14:25:00,24.3,24.32,24.29,24.3,14000.0,21.0946,21.1119,21.0859,21.0946,14000.0
2007-07-05 14:30:00,24.3,24.31,24.29,24.3,16800.0,21.0946,21.1033,21.0859,21.0946,16800.0
2007-07-05 14:35:00,24.3,24.31,24.29,24.3,22200.0,21.0946,21.1033,21.0859,21.0946,22200.0
2007-07-05 14:40:00,24.3,24.34,24.3,24.33,30100.0,21.0946,21.1293,21.0946,21.1206,30100.0
2007-07-05 14:45:00,24.34,24.36,24.34,24.34,21800.0,21.1293,21.1467,21.1293,21.1293,21800.0
2007-07-05 14:50:00,24.34,24.35,24.33,24.33,17400.0,21.1293,21.138,21.1206,21.1206,17400.0
2007-07-05 14:55:00,24.33,24.34,24.33,24.34,17300.0,21.1206,21.1293,21.1206,21.1293,17300.0
2007-07-05 15:00:00,24.34,24.34,24.31,24.31,27700.0,21.1293,21.1293,21.1033,21.1033,27700.0
2007-07-05 15:05:00,24.32,24.32,24.28,24.31,53900.0,21.1119,21.1119,21.0772,21.1033,53900.0
2007-07-05 15:10:00,24.31,24.31,24.29,24.29,36500.0,21.1033,21.1033,21.0859,21.0859,36500.0
2007-07-05 15:15:00,24.3,24.3,24.27,24.27,68100.0,21.0946,21.0946,21.0685,21.0685,68100.0
2007-07-05 15:20:00,24.27,24.28,24.26,24.28,49800.0,21.0685,21.0772,21.0599,21.0772,49800.0
2007-07-05 15:25:00,24.28,24.29,24.26,24.27,45300.0,21.0772,21.0859,21.0599,21.0685,45300.0
2007-07-05 15:30:00,24.26,24.27,24.25,24.26,38000.0,21.0599,21.0685,21.0512,21.0599,38000.0
2007-07-05 15:35:00,24.26,24.28,24.25,24.28,22700.0,21.0599,21.0772,21.0512,21.0772,22700.0
2007-07-05 15:40:00,24.27,24.3,24.27,24.28,48100.0,21.0685,21.0946,21.0685,21.0772,48100.0
2007-07-05 15:45:00,24.29,24.32,24.28,24.29,38900.0,21.0859,21.1119,21.0772,21.0859,38900.0
2007-07-05 15:50:00,24.3,24.31,24.29,24.3,41000.0,21.0946,21.1033,21.0859,21.0946,41000.0
2007-07-05 15:55:00,24.31,24.31,24.28,24.3,32300.0,21.1033,21.1033,21.0772,21.0946,32300.0
2007-07-06 09:30:00,24.28,24.31,24.18,24.19,18000.0,21.0772,21.1033,20.9904,20.9991,18000.0
2007-07-06 09:35:00,24.18,24.35,24.18,24.35,12200.0,20.9904,21.138,20.9904,21.138,12200.0
2007-07-06 09:40:00,24.35,24.36,24.19,24.2,20700.0,21.138,21.1467,20.9991,21.0078,20700.0
2007-07-06 09:45:00,24.19,24.2,24.1,24.19,35100.0,20.9991,21.0078,20.921,20.9991,35100.0
2007-07-06 09:50:00,24.18,24.19,24.16,24.16,10100.0,20.9904,20.9991,20.9731,20.9731,10100.0
2007-07-06 09:55:00,24.17,24.19,24.12,24.18,20100.0,20.9817,20.9991,20.9383,20.9904,20100.0
2007-07-06 10:00:00,24.18,24.23,24.17,24.19,62400.0,20.9904,21.0338,20.9817,20.9991,62400.0
2007-07-06 10:05:00,24.19,24.22,24.18,24.2,12200.0,20.9991,21.0251,20.9904,21.0078,12200.0
2007-07-06 10:10:00,24.2,24.21,24.19,24.2,6700.0,21.0078,21.0165,20.9991,21.0078,6700.0
2007-07-06 10:15:00,24.2,24.23,24.19,24.22,12500.0,21.0078,21.0338,20.9991,21.0251,12500.0
2007-07-06 10:20:00,24.21,24.25,24.21,24.24,30400.0,21.0165,21.0512,21.0165,21.0425,30400.0
2007-07-06 10:25:00,24.24,24.25,24.23,24.25,8300.0,21.0425,21.0512,21.0338,21.0512,8300.0
2007-07-06 10:30:00,24.24,24.24,24.19,24.2,26100.0,21.0425,21.0425,20.9991,21.0078,26100.0
2007-07-06 10:35:00,24.2,24.23,24.19,24.22,9100.0,21.0078,21.0338,20.9991,21.0251,9100.0
2007-07-06 10:40:00,24.22,24.25,24.2,24.24,21700.0,21.0251,21.0512,21.0078,21.0425,21700.0
2007-07-06 10:45:00,24.25,24.27,24.22,24.25,188300.0,21.0512,21.0685,21.0251,21.0512,188300.0
2007-07-06 10:50:00,24.25,24.26,24.14,24.15,89200.0,21.0512,21.0599,20.9557,20.9644,89200.0
2007-07-06 10:55:00,24.15,24.15,24.12,24.12,15200.0,20.9644,20.9644,20.9383,20.9383,15200.0
2007-07-06 11:00:00,24.12,24.13,24.1,24.11,12300.0,20.9383,20.947,20.921,20.9296,12300.0
2007-07-06 11:05:00,24.11,24.18,24.11,24.18,31000.0,20.9296,20.9904,20.9296,20.9904,31000.0
2007-07-06 11:10:00,24.18,24.23,24.18,24.21,45200.0,20.9904,21.0338,20.9904,21.0165,45200.0
2007-07-06 11:15:00,24.2,24.22,24.2,24.21,6900.0,21.0078,21.0251,21.0078,21.0165,6900.0
2007-07-06 11:20:00,24.21,24.23,24.21,24.23,10000.0,21.0165,21.0338,21.0165,21.0338,10000.0
2007-07-06 11:25:00,24.23,24.23,24.22,24.23,10200.0,21.0338,21.0338,21.0251,21.0338,10200.0
2007-07-06 11:30:00,24.23,24.24,24.22,24.24,10500.0,21.0338,21.0425,21.0251,21.0425,10500.0
2007-07-06 11:35:00,24.23,24.25,24.23,24.23,17800.0,21.0338,21.0512,21.0338,21.0338,17800.0
2007-07-06 11:40:00,24.24,24.24,24.2,24.22,24000.0,21.0425,21.0425,21.0078,21.0251,24000.0
2007-07-06 11:45:00,24.22,24.22,24.2,24.21,25100.0,21.0251,21.0251,21.0078,21.0165,25100.0
2007-07-06 11:50:00,24.21,24.21,24.2,24.21,19800.0,21.0165,21.0165,21.0078,21.0165,19800.0
2007-07-06 11:55:00,24.2,24.22,24.19,24.19,17700.0,21.0078,21.0251,20.9991,20.9991,17700.0
2007-07-06 12:00:00,24.19,24.21,24.19,24.2,11800.0,20.9991,21.0165,20.9991,21.0078,11800.0
2007-07-06 12:05:00,24.2,24.22,24.19,24.19,18400.0,21.0078,21.0251,20.9991,20.9991,18400.0
2007-07-06 12:10:00,24.2,24.2,24.18,24.18,14900.0,21.0078,21.0078,20.9904,20.9904,14900.0
2007-07-06 12:15:00,24.18,24.19,24.15,24.15,19700.0,20.9904,20.9991,20.9644,20.9644,19700.0
2007-07-06 12:20:00,24.15,24.16,24.14,24.15,7200.0,20.9644,20.9731,20.9557,20.9644,7200.0
2007-07-06 12:25:00,24.14,24.19,24.14,24.19,21500.0,20.9557,20.9991,20.9557,20.9991,21500.0
2007-07-06 12:30:00,24.18,24.19,24.17,24.18,12400.0,20.9904,20.9991,20.9817,20.9904,12400.0
2007-07-06 12:35:00,24.18,24.19,24.17,24.18,7900.0,20.9904,20.9991,20.9817,20.9904,7900.0
2007-07-06 12:40:00,24.18,24.19,24.18,24.19,9500.0,20.9904,20.9991,20.9904,20.9991,9500.0
2007-07-06 12:45:00,24.19,24.2,24.18,24.19,18500.0,20.9991,21.0078,20.9904,20.9991,18500.0
2007-07-06 12:50:00,24.19,24.21,24.19,24.21,13600.0,20.9991,21.0165,20.9991,21.0165,13600.0
2007-07-06 12:55:00,24.2,24.21,24.2,24.21,4600.0,21.0078,21.0165,21.0078,21.0165,4600.0
2007-07-06 13:00:00,24.2,24.21,24.2,24.2,14500.0,21.0078,21.0165,21.0078,21.0078,14500.0
2007-07-06 13:05:00,24.2,24.21,24.2,24.21,7800.0,21.0078,21.0165,21.0078,21.0165,7800.0
2007-07-06 13:10:00,24.21,24.22,24.2,24.22,10100.0,21.0165,21.0251,21.0078,21.0251,10100.0
2007-07-06 13:15:00,24.22,24.24,24.21,24.22,16300.0,21.0251,21.0425,21.0165,21.0251,16300.0
2007-07-06 13:20:00,24.22,24.23,24.21,24.23,8100.0,21.0251,21.0338,21.0165,21.0338,8100.0
2007-07-06 13:25:00,24.22,24.24,24.22,24.23,7500.0,21.0251,21.0425,21.0251,21.0338,7500.0
2007-07-06 13:30:00,24.22,24.23,24.19,24.19,27800.0,21.0251,21.0338,20.9991,20.9991,27800.0
2007-07-06 13:35:00,24.2,24.23,24.19,24.22,20700.0,21.0078,21.0338,20.9991,21.0251,20700.0
2007-07-06 13:40:00,24.23,24.23,24.2,24.2,17100.0,21.0338,21.0338,21.0078,21.0078,17100.0
2007-07-06 13:45:00,24.21,24.21,24.19,24.2,11700.0,21.0165,21.0165,20.9991,21.0078,11700.0
2007-07-06 13:50:00,24.21,24.24,24.21,24.23,16500.0,21.0165,21.0425,21.0165,21.0338,16500.0
2007-07-06 13:55:00,24.23,24.25,24.22,24.24,15300.0,21.0338,21.0512,21.0251,21.0425,15300.0
2007-07-06 14:00:00,24.25,24.25,24.2,24.21,26300.0,21.0512,21.0512,21.0078,21.0165,26300.0
2007-07-06 14:05:00,24.21,24.23,24.2,24.22,11800.0,21.0165,21.0338,21.0078,21.0251,11800.0
2007-07-06 14:10:00,24.22,24.25,24.22,24.24,12900.0,21.0251,21.0512,21.0251,21.0425,12900.0
2007-07-06 14:15:00,24.24,24.25,24.23,24.24,13800.0,21.0425,21.0512,21.0338,21.0425,13800.0
2007-07-06 14:20:00,24.25,24.25,24.23,24.25,8600.0,21.0512,21.0512,21.0338,21.0512,8600.0
2007-07-06 14:25:00,24.25,24.25,24.23,24.23,19100.0,21.0512,21.0512,21.0338,21.0338,19100.0
2007-07-06 14:30:00,24.25,24.25,24.24,24.25,5000.0,21.0512,21.0512,21.0425,21.0512,5000.0
2007-07-06 14:35:00,24.25,24.25,24.24,24.24,5400.0,21.0512,21.0512,21.0425,21.0425,5400.0
2007-07-06 14:40:00,24.25,24.25,24.24,24.24,11000.0,21.0512,21.0512,21.0425,21.0425,11000.0
2007-07-06 14:45:00,24.24,24.26,24.24,24.25,42600.0,21.0425,21.0599,21.0425,21.0512,42600.0
2007-07-06 14:50:00,24.25,24.26,24.23,24.24,32600.0,21.0512,21.0599,21.0338,21.0425,32600.0
2007-07-06 14:55:00,24.25,24.25,24.24,24.24,21100.0,21.0512,21.0512,21.0425,21.0425,21100.0
2007-07-06 15:00:00,24.25,24.3,24.24,24.3,41400.0,21.0512,21.0946,21.0425,21.0946,41400.0
2007-07-06 15:05:00,24.31,24.36,24.3,24.32,88700.0,21.1033,21.1467,21.0946,21.1119,88700.0
2007-07-06 15:10:00,24.32,24.34,24.3,24.31,30600.0,21.1119,21.1293,21.0946,21.1033,30600.0
2007-07-06 15:15:00,24.31,24.32,24.3,24.32,24200.0,21.1033,21.1119,21.0946,21.1119,24200.0
2007-07-06 15:20:00,24.32,24.33,24.3,24.31,24500.0,21.1119,21.1206,21.0946,21.1033,24500.0
2007-07-06 15:25:00,24.31,24.33,24.31,24.32,22900.0,21.1033,21.1206,21.1033,21.1119,22900.0
2007-07-06 15:30:00,24.32,24.35,24.31,24.32,28100.0,21.1119,21.138,21.1033,21.1119,28100.0
2007-07-06 15:35:00,24.32,24.34,24.31,24.34,19000.0,21.1119,21.1293,21.1033,21.1293,19000.0
2007-07-06 15:40:00,24.34,24.35,24.33,24.35,24800.0,21.1293,21.138,21.1206,21.138,24800.0
2007-07-06 15:45:00,24.35,24.35,24.32,24.33,33400.0,21.138,21.138,21.1119,21.1206,33400.0
2007-07-06 15:50:00,24.33,24.35,24.32,24.33,44100.0,21.1206,21.138,21.1119,21.1206,44100.0
2007-07-06 15:55:00,24.33,24.35,24.32,24.35,33600.0,21.1206,21.138,21.1119,21.138,33600.0
2007-07-09 09:30:00,24.28,24.35,24.19,24.23,29100.0,21.0772,21.138,20.9991,21.0338,29100.0
2007-07-09 09:35:00,24.22,24.24,24.03,24.03,32200.0,21.0251,21.0425,20.8602,20.8602,32200.0
2007-07-09 09:40:00,24.03,24.03,23.99,24.0,60000.0,20.8602,20.8602,20.8255,20.8342,60000.0
2007-07-09 09:45:00,24.0,24.0,23.95,23.96,51800.0,20.8342,20.8342,20.7908,20.7994,51800.0
2007-07-09 09:50:00,23.97,24.01,23.96,23.99,32400.0,20.8081,20.8428,20.7994,20.8255,32400.0
2007-07-09 09:55:00,23.99,23.99,23.96,23.97,21700.0,20.8255,20.8255,20.7994,20.8081,21700.0
2007-07-09 10:00:00,23.96,23.99,23.95,23.99,31800.0,20.7994,20.8255,20.7908,20.8255,31800.0
2007-07-09 10:05:00,23.99,24.11,23.99,24.11,41100.0,20.8255,20.9296,20.8255,20.9296,41100.0
2007-07-09 10:10:00,24.12,24.18,24.12,24.14,39400.0,20.9383,20.9904,20.9383,20.9557,39400.0
2007-07-09 10:15:00,24.14,24.14,24.11,24.13,15400.0,20.9557,20.9557,20.9296,20.947,15400.0
2007-07-09 10:20:00,24.12,24.14,24.12,24.13,16300.0,20.9383,20.9557,20.9383,20.947,16300.0
2007-07-09 10:25:00,24.13,24.14,24.11,24.12,19200.0,20.947,20.9557,20.9296,20.9383,19200.0
2007-07-09 10:30:00,24.12,24.14,24.12,24.13,13200.0,20.9383,20.9557,20.9383,20.947,13200.0
2007-07-09 10:35:00,24.13,24.15,24.11,24.15,35500.0,20.947,20.9644,20.9296,20.9644,35500.0
2007-07-09 10:40:00,24.14,24.18,24.14,24.17,18100.0,20.9557,20.9904,20.9557,20.9817,18100.0
2007-07-09 10:45:00,24.17,24.18,24.11,24.11,31100.0,20.9817,20.9904,20.9296,20.9296,31100.0
2007-07-09 10:50:00,24.11,24.13,24.11,24.12,5900.0,20.9296,20.947,20.9296,20.9383,5900.0
2007-07-09 10:55:00,24.13,24.13,24.1,24.1,18400.0,20.947,20.947,20.921,20.921,18400.0
2007-07-09 11:00:00,24.11,24.18,24.1,24.16,20300.0,20.9296,20.9904,20.921,20.9731,20300.0
2007-07-09 11:05:00,24.16,24.18,24.14,24.15,16600.0,20.9731,20.9904,20.9557,20.9644,16600.0
2007-07-09 11:10:00,24.15,24.2,24.14,24.15,20200.0,20.9644,21.0078,20.9557,20.9644,20200.0
2007-07-09 11:15:00,24.14,24.18,24.13,24.15,11300.0,20.9557,20.9904,20.947,20.9644,11300.0
2007-07-09 11:20:00,24.15,24.15,24.12,24.14,19500.0,20.9644,20.9644,20.9383,20.9557,19500.0
2007-07-09 11:25:00,24.14,24.18,24.14,24.16,10000.0,20.9557,20.9904,20.9557,20.9731,10000.0
2007-07-09 11:30:00,24.16,24.19,24.16,24.19,10500.0,20.9731,20.9991,20.9731,20.9991,10500.0
2007-07-09 11:35:00,24.19,24.19,24.13,24.14,31400.0,20.9991,20.9991,20.947,20.9557,31400.0
2007-07-09 11:40:00,24.14,24.15,24.14,24.14,7300.0,20.9557,20.9644,20.9557,20.9557,7300.0
2007-07-09 11:45:00,24.15,24.16,24.14,24.15,11400.0,20.9644,20.9731,20.9557,20.9644,11400.0
2007-07-09 11:50:00,24.15,24.16,24.14,24.14,22700.0,20.9644,20.9731,20.9557,20.9557,22700.0
2007-07-09 11:55:00,24.15,24.15,24.14,24.14,12700.0,20.9644,20.9644,20.9557,20.9557,12700.0
2007-07-09 12:00:00,24.14,24.17,24.14,24.16,20700.0,20.9557,20.9817,20.9557,20.9731,20700.0
2007-07-09 12:05:00,24.17,24.17,24.14,24.14,20700.0,20.9817,20.9817,20.9557,20.9557,20700.0
2007-07-09 12:10:00,24.14,24.14,24.12,24.13,21400.0,20.9557,20.9557,20.9383,20.947,21400.0
2007-07-09 12:15:00,24.13,24.14,24.12,24.14,11800.0,20.947,20.9557,20.9383,20.9557,11800.0
2007-07-09 12:20:00,24.13,24.14,24.12,24.13,6600.0,20.947,20.9557,20.9383,20.947,6600.0
2007-07-09 12:25:00,24.13,24.15,24.13,24.15,14000.0,20.947,20.9644,20.947,20.9644,14000.0
2007-07-09 12:30:00,24.15,24.15,24.14,24.15,12200.0,20.9644,20.9644,20.9557,20.9644,12200.0
2007-07-09 12:35:00,24.14,24.14,24.12,24.12,9000.0,20.9557,20.9557,20.9383,20.9383,9000.0
2007-07-09 12:40:00,24.12,24.13,24.12,24.13,2800.0,20.9383,20.947,20.9383,20.947,2800.0
2007-07-09 12:45:00,24.13,24.16,24.12,24.15,21800.0,20.947,20.9731,20.9383,20.9644,21800.0
2007-07-09 12:50:00,24.14,24.15,24.14,24.14,18500.0,20.9557,20.9644,20.9557,20.9557,18500.0
2007-07-09 12:55:00,24.15,24.16,24.14,24.14,28700.0,20.9644,20.9731,20.9557,20.9557,28700.0
2007-07-09 13:00:00,24.14,24.14,24.12,24.13,13100.0,20.9557,20.9557,20.9383,20.947,13100.0
2007-07-09 13:05:00,24.13,24.13,24.11,24.11,28300.0,20.947,20.947,20.9296,20.9296,28300.0
2007-07-09 13:10:00,24.11,24.12,24.1,24.11,22200.0,20.9296,20.9383,20.921,20.9296,22200.0
2007-07-09 13:15:00,24.11,24.13,24.11,24.13,9300.0,20.9296,20.947,20.9296,20.947,9300.0
2007-07-09 13:20:00,24.13,24.13,24.11,24.12,15700.0,20.947,20.947,20.9296,20.9383,15700.0
2007-07-09 13:25:00,24.13,24.13,24.12,24.12,4700.0,20.947,20.947,20.9383,20.9383,4700.0
2007-07-09 13:30:00,24.12,24.13,24.11,24.11,13800.0,20.9383,20.947,20.9296,20.9296,13800.0
2007-07-09 13:35:00,24.11,24.12,24.11,24.11,4600.0,20.9296,20.9383,20.9296,20.9296,4600.0
2007-07-09 13:40:00,24.12,24.12,24.11,24.11,15200.0,20.9383,20.9383,20.9296,20.9296,15200.0
2007-07-09 13:45:00,24.12,24.12,24.11,24.11,11300.0,20.9383,20.9383,20.9296,20.9296,11300.0
2007-07-09 13:50:00,24.13,24.14,24.12,24.14,22100.0,20.947,20.9557,20.9383,20.9557,22100.0
2007-07-09 13:55:00,24.14,24.15,24.14,24.15,6600.0,20.9557,20.9644,20.9557,20.9644,6600.0
2007-07-09 14:00:00,24.15,24.16,24.14,24.14,23400.0,20.9644,20.9731,20.9557,20.9557,23400.0
2007-07-09 14:05:00,24.14,24.14,24.12,24.13,19800.0,20.9557,20.9557,20.9383,20.947,19800.0
2007-07-09 14:10:00,24.13,24.15,24.13,24.14,25900.0,20.947,20.9644,20.947,20.9557,25900.0
2007-07-09 14:15:00,24.15,24.15,24.1,24.11,34100.0,20.9644,20.9644,20.921,20.9296,34100.0
2007-07-09 14:20:00,24.11,24.13,24.11,24.11,9000.0,20.9296,20.947,20.9296,20.9296,9000.0
2007-07-09 14:25:00,24.11,24.11,24.1,24.1,21500.0,20.9296,20.9296,20.921,20.921,21500.0
2007-07-09 14:30:00,24.1,24.11,24.1,24.11,10800.0,20.921,20.9296,20.921,20.9296,10800.0
2007-07-09 14:35:00,24.12,24.12,24.1,24.11,6100.0,20.9383,20.9383,20.921,20.9296,6100.0
2007-07-09 14:40:00,24.1,24.1,24.09,24.09,12500.0,20.921,20.921,20.9123,20.9123,12500.0
2007-07-09 14:45:00,24.09,24.13,24.08,24.09,26600.0,20.9123,20.947,20.9036,20.9123,26600.0
2007-07-09 14:50:00,24.09,24.1,24.08,24.09,17400.0,20.9123,20.921,20.9036,20.9123,17400.0
2007-07-09 14:55:00,24.1,24.13,24.09,24.13,23400.0,20.921,20.947,20.9123,20.947,23400.0
2007-07-09 15:00:00,24.13,24.14,24.12,24.14,10100.0,20.947,20.9557,20.9383,20.9557,10100.0
2007-07-09 15:05:00,24.13,24.14,24.11,24.11,14200.0,20.947,20.9557,20.9296,20.9296,14200.0
2007-07-09 15:10:00,24.11,24.12,24.11,24.12,4900.0,20.9296,20.9383,20.9296,20.9383,4900.0
2007-07-09 15:15:00,24.11,24.12,24.11,24.12,19000.0,20.9296,20.9383,20.9296,20.9383,19000.0
2007-07-09 15:20:00,24.11,24.12,24.11,24.11,10400.0,20.9296,20.9383,20.9296,20.9296,10400.0
2007-07-09 15:25:00,24.11,24.12,24.11,24.11,11100.0,20.9296,20.9383,20.9296,20.9296,11100.0
2007-07-09 15:30:00,24.11,24.12,24.11,24.11,14400.0,20.9296,20.9383,20.9296,20.9296,14400.0
2007-07-09 15:35:00,24.11,24.12,24.09,24.1,15900.0,20.9296,20.9383,20.9123,20.921,15900.0
2007-07-09 15:40:00,24.09,24.1,24.08,24.09,13300.0,20.9123,20.921,20.9036,20.9123,13300.0
2007-07-09 15:45:00,24.09,24.09,24.06,24.08,39000.0,20.9123,20.9123,20.8862,20.9036,39000.0
2007-07-09 15:50:00,24.07,24.08,24.06,24.07,45900.0,20.8949,20.9036,20.8862,20.8949,45900.0
2007-07-09 15:55:00,24.06,24.09,24.0,24.09,149900.0,20.8862,20.9123,20.8342,20.9123,149900.0
2007-07-10 09:30:00,24.0,24.05,24.0,24.0,33500.0,20.8342,20.8776,20.8342,20.8342,33500.0
2007-07-10 09:35:00,24.03,24.04,23.82,23.89,43000.0,20.8602,20.8689,20.6779,20.7387,43000.0
2007-07-10 09:40:00,23.89,23.93,23.85,23.91,39200.0,20.7387,20.7734,20.7039,20.756,39200.0
2007-07-10 09:45:00,23.9,23.92,23.88,23.91,15900.0,20.7473,20.7647,20.73,20.756,15900.0
2007-07-10 09:50:00,23.9,23.91,23.9,23.9,18500.0,20.7473,20.756,20.7473,20.7473,18500.0
2007-07-10 09:55:00,23.9,23.94,23.9,23.93,21300.0,20.7473,20.7821,20.7473,20.7734,21300.0
2007-07-10 10:00:00,23.92,23.92,23.86,23.86,43300.0,20.7647,20.7647,20.7126,20.7126,43300.0
2007-07-10 10:05:00,23.87,23.87,23.83,23.83,24700.0,20.7213,20.7213,20.6866,20.6866,24700.0
2007-07-10 10:10:00,23.84,23.85,23.8,23.81,28200.0,20.6953,20.7039,20.6605,20.6692,28200.0
2007-07-10 10:15:00,23.81,23.83,23.8,23.82,29700.0,20.6692,20.6866,20.6605,20.6779,29700.0
2007-07-10 10:20:00,23.82,23.83,23.78,23.78,41700.0,20.6779,20.6866,20.6432,20.6432,41700.0
2007-07-10 10:25:00,23.78,23.79,23.61,23.61,47500.0,20.6432,20.6519,20.4956,20.4956,47500.0
2007-07-10 10:30:00,23.61,23.62,23.57,23.57,62600.0,20.4956,20.5043,20.4609,20.4609,62600.0
2007-07-10 10:35:00,23.57,23.74,23.57,23.68,139800.0,20.4609,20.6085,20.4609,20.5564,139800.0
2007-07-10 10:40:00,23.68,23.78,23.67,23.75,52400.0,20.5564,20.6432,20.5477,20.6171,52400.0
2007-07-10 10:45:00,23.76,23.76,23.61,23.62,29000.0,20.6258,20.6258,20.4956,20.5043,29000.0
2007-07-10 10:50:00,23.62,23.69,23.61,23.69,23200.0,20.5043,20.565,20.4956,20.565,23200.0
2007-07-10 10:55:00,23.69,23.73,23.67,23.67,26700.0,20.565,20.5998,20.5477,20.5477,26700.0
2007-07-10 11:00:00,23.67,23.73,23.67,23.7,43800.0,20.5477,20.5998,20.5477,20.5737,43800.0
2007-07-10 11:05:00,23.71,23.75,23.7,23.72,21300.0,20.5824,20.6171,20.5737,20.5911,21300.0
2007-07-10 11:10:00,23.72,23.79,23.71,23.76,25000.0,20.5911,20.6519,20.5824,20.6258,25000.0
2007-07-10 11:15:00,23.76,23.8,23.75,23.75,21600.0,20.6258,20.6605,20.6171,20.6171,21600.0
2007-07-10 11:20:00,23.76,23.8,23.74,23.77,20600.0,20.6258,20.6605,20.6085,20.6345,20600.0
2007-07-10 11:25:00,23.77,23.8,23.76,23.77,16200.0,20.6345,20.6605,20.6258,20.6345,16200.0
2007-07-10 11:30:00,23.77,23.82,23.77,23.79,13400.0,20.6345,20.6779,20.6345,20.6519,13400.0
2007-07-10 11:35:00,23.8,23.84,23.79,23.79,21300.0,20.6605,20.6953,20.6519,20.6519,21300.0
2007-07-10 11:40:00,23.8,23.85,23.79,23.83,18300.0,20.6605,20.7039,20.6519,20.6866,18300.0
2007-07-10 11:45:00,23.83,23.84,23.82,23.82,4100.0,20.6866,20.6953,20.6779,20.6779,4100.0
2007-07-10 11:50:00,23.82,23.82,23.79,23.8,15800.0,20.6779,20.6779,20.6519,20.6605,15800.0
2007-07-10 11:55:00,23.79,23.81,23.79,23.79,14500.0,20.6519,20.6692,20.6519,20.6519,14500.0
2007-07-10 12:00:00,23.79,23.81,23.78,23.79,12500.0,20.6519,20.6692,20.6432,20.6519,12500.0
2007-07-10 12:05:00,23.79,23.8,23.78,23.78,7000.0,20.6519,20.6605,20.6432,20.6432,7000.0
2007-07-10 12:10:00,23.78,23.78,23.75,23.76,23100.0,20.6432,20.6432,20.6171,20.6258,23100.0
2007-07-10 12:15:00,23.76,23.92,23.76,23.84,77100.0,20.6258,20.7647,20.6258,20.6953,77100.0
2007-07-10 12:20:00,23.84,23.85,23.83,23.83,6200.0,20.6953,20.7039,20.6866,20.6866,6200.0
2007-07-10 12:25:00,23.84,23.84,23.79,23.8,5200.0,20.6953,20.6953,20.6519,20.6605,5200.0
2007-07-10 12:30:00,23.79,23.81,23.79,23.8,5800.0,20.6519,20.6692,20.6519,20.6605,5800.0
2007-07-10 12:35:00,23.8,23.83,23.8,23.83,15000.0,20.6605,20.6866,20.6605,20.6866,15000.0
2007-07-10 12:40:00,23.83,23.83,23.81,23.81,4000.0,20.6866,20.6866,20.6692,20.6692,4000.0
2007-07-10 12:45:00,23.8,23.81,23.8,23.8,6700.0,20.6605,20.6692,20.6605,20.6605,6700.0
2007-07-10 12:50:00,23.8,23.82,23.8,23.81,14100.0,20.6605,20.6779,20.6605,20.6692,14100.0
2007-07-10 12:55:00,23.81,23.82,23.8,23.81,11100.0,20.6692,20.6779,20.6605,20.6692,11100.0
2007-07-10 13:00:00,23.81,23.85,23.8,23.81,18700.0,20.6692,20.7039,20.6605,20.6692,18700.0
2007-07-10 13:05:00,23.81,23.83,23.8,23.81,8600.0,20.6692,20.6866,20.6605,20.6692,8600.0
2007-07-10 13:10:00,23.81,23.84,23.81,23.84,7200.0,20.6692,20.6953,20.6692,20.6953,7200.0
2007-07-10 13:15:00,23.83,23.84,23.8,23.81,9900.0,20.6866,20.6953,20.6605,20.6692,9900.0
2007-07-10 13:20:00,23.8,23.81,23.75,23.76,26200.0,20.6605,20.6692,20.6171,20.6258,26200.0
2007-07-10 13:25:00,23.75,23.77,23.75,23.75,9100.0,20.6171,20.6345,20.6171,20.6171,9100.0
2007-07-10 13:30:00,23.75,23.76,23.75,23.76,5100.0,20.6171,20.6258,20.6171,20.6258,5100.0
2007-07-10 13:35:00,23.76,23.77,23.76,23.77,8700.0,20.6258,20.6345,20.6258,20.6345,8700.0
2007-07-10 13:40:00,23.76,23.78,23.75,23.77,12900.0,20.6258,20.6432,20.6171,20.6345,12900.0
2007-07-10 13:45:00,23.77,23.77,23.68,23.7,66300.0,20.6345,20.6345,20.5564,20.5737,66300.0
2007-07-10 13:50:00,23.7,23.7,23.65,23.67,38800.0,20.5737,20.5737,20.5303,20.5477,38800.0
2007-07-10 13:55:00,23.66,23.67,23.62,23.62,20500.0,20.539,20.5477,20.5043,20.5043,20500.0
2007-07-10 14:00:00,23.62,23.63,23.58,23.61,26100.0,20.5043,20.513,20.4696,20.4956,26100.0
2007-07-10 14:05:00,23.61,23.67,23.61,23.64,20700.0,20.4956,20.5477,20.4956,20.5216,20700.0
2007-07-10 14:10:00,23.64,23.65,23.59,23.59,11200.0,20.5216,20.5303,20.4782,20.4782,11200.0
2007-07-10 14:15:00,23.59,23.7,23.59,23.7,47900.0,20.4782,20.5737,20.4782,20.5737,47900.0
2007-07-10 14:20:00,23.7,23.71,23.67,23.7,35700.0,20.5737,20.5824,20.5477,20.5737,35700.0
2007-07-10 14:25:00,23.69,23.69,23.66,23.66,6300.0,20.565,20.565,20.539,20.539,6300.0
2007-07-10 14:30:00,23.66,23.67,23.65,23.66,15400.0,20.539,20.5477,20.5303,20.539,15400.0
2007-07-10 14:35:00,23.65,23.68,23.65,23.68,13900.0,20.5303,20.5564,20.5303,20.5564,13900.0
2007-07-10 14:40:00,23.68,23.69,23.68,23.68,14300.0,20.5564,20.565,20.5564,20.5564,14300.0
2007-07-10 14:45:00,23.68,23.69,23.67,23.68,22200.0,20.5564,20.565,20.5477,20.5564,22200.0
2007-07-10 14:50:00,23.67,23.69,23.66,23.67,29900.0,20.5477,20.565,20.539,20.5477,29900.0
2007-07-10 14:55:00,23.67,23.68,23.65,23.66,20700.0,20.5477,20.5564,20.5303,20.539,20700.0
2007-07-10 15:00:00,23.67,23.67,23.65,23.66,23800.0,20.5477,20.5477,20.5303,20.539,23800.0
2007-07-10 15:05:00,23.65,23.66,23.59,23.62,53800.0,20.5303,20.539,20.4782,20.5043,53800.0
2007-07-10 15:10:00,23.63,23.64,23.6,23.61,23200.0,20.513,20.5216,20.4869,20.4956,23200.0
2007-07-10 15:15:00,23.61,23.64,23.6,23.63,32800.0,20.4956,20.5216,20.4869,20.513,32800.0
2007-07-10 15:20:00,23.63,23.64,23.62,23.63,20500.0,20.513,20.5216,20.5043,20.513,20500.0
2007-07-10 15:25:00,23.63,23.63,23.61,23.62,27200.0,20.513,20.513,20.4956,20.5043,27200.0
2007-07-10 15:30:00,23.61,23.62,23.59,23.59,27500.0,20.4956,20.5043,20.4782,20.4782,27500.0
2007-07-10 15:35:00,23.6,23.6,23.57,23.59,29200.0,20.4869,20.4869,20.4609,20.4782,29200.0
2007-07-10 15:40:00,23.58,23.59,23.56,23.57,47800.0,20.4696,20.4782,20.4522,20.4609,47800.0
2007-07-10 15:45:00,23.56,23.58,23.56,23.57,32800.0,20.4522,20.4696,20.4522,20.4609,32800.0
2007-07-10 15:50:00,23.57,23.59,23.57,23.57,60300.0,20.4609,20.4782,20.4609,20.4609,60300.0
2007-07-10 15:55:00,23.58,23.6,23.58,23.58,62400.0,20.4696,20.4869,20.4696,20.4696,62400.0
2007-07-11 09:30:00,23.5,23.59,23.5,23.54,45200.0,20.4001,20.4782,20.4001,20.4348,45200.0
2007-07-11 09:35:00,23.54,23.6,23.45,23.45,41900.0,20.4348,20.4869,20.3567,20.3567,41900.0
2007-07-11 09:40:00,23.45,23.5,23.26,23.38,68700.0,20.3567,20.4001,20.1918,20.2959,68700.0
2007-07-11 09:45:00,23.38,23.43,23.38,23.42,40400.0,20.2959,20.3393,20.2959,20.3307,40400.0
2007-07-11 09:50:00,23.42,23.43,23.39,23.39,19100.0,20.3307,20.3393,20.3046,20.3046,19100.0
2007-07-11 09:55:00,23.39,23.49,23.38,23.48,32800.0,20.3046,20.3914,20.2959,20.3828,32800.0
2007-07-11 10:00:00,23.47,23.47,23.38,23.44,50500.0,20.3741,20.3741,20.2959,20.348,50500.0
2007-07-11 10:05:00,23.44,23.45,23.4,23.43,26100.0,20.348,20.3567,20.3133,20.3393,26100.0
2007-07-11 10:10:00,23.44,23.46,23.41,23.44,20600.0,20.348,20.3654,20.322,20.348,20600.0
2007-07-11 10:15:00,23.43,23.47,23.43,23.46,19800.0,20.3393,20.3741,20.3393,20.3654,19800.0
2007-07-11 10:20:00,23.46,23.49,23.43,23.48,20700.0,20.3654,20.3914,20.3393,20.3828,20700.0
2007-07-11 10:25:00,23.47,23.49,23.45,23.45,15800.0,20.3741,20.3914,20.3567,20.3567,15800.0
2007-07-11 10:30:00,23.45,23.45,23.39,23.39,24800.0,20.3567,20.3567,20.3046,20.3046,24800.0
2007-07-11 10:35:00,23.38,23.39,23.32,23.35,25500.0,20.2959,20.3046,20.2439,20.2699,25500.0
2007-07-11 10:40:00,23.35,23.4,23.34,23.36,31500.0,20.2699,20.3133,20.2612,20.2786,31500.0
2007-07-11 10:45:00,23.4,23.44,23.4,23.42,28600.0,20.3133,20.348,20.3133,20.3307,28600.0
2007-07-11 10:50:00,23.43,23.46,23.43,23.45,12800.0,20.3393,20.3654,20.3393,20.3567,12800.0
2007-07-11 10:55:00,23.44,23.45,23.41,23.45,13100.0,20.348,20.3567,20.322,20.3567,13100.0
2007-07-11 11:00:00,23.44,23.46,23.42,23.44,15900.0,20.348,20.3654,20.3307,20.348,15900.0
2007-07-11 11:05:00,23.44,23.49,23.44,23.49,15400.0,20.348,20.3914,20.348,20.3914,15400.0
2007-07-11 11:10:00,23.49,23.5,23.47,23.47,22000.0,20.3914,20.4001,20.3741,20.3741,22000.0
2007-07-11 11:15:00,23.47,23.49,23.46,23.49,13600.0,20.3741,20.3914,20.3654,20.3914,13600.0
2007-07-11 11:20:00,23.49,23.49,23.46,23.48,8700.0,20.3914,20.3914,20.3654,20.3828,8700.0
2007-07-11 11:25:00,23.48,23.49,23.45,23.46,16300.0,20.3828,20.3914,20.3567,20.3654,16300.0
2007-07-11 11:30:00,23.46,23.49,23.45,23.46,14000.0,20.3654,20.3914,20.3567,20.3654,14000.0
2007-07-11 11:35:00,23.46,23.48,23.46,23.48,7800.0,20.3654,20.3828,20.3654,20.3828,7800.0
2007-07-11 11:40:00,23.47,23.48,23.46,23.46,10400.0,20.3741,20.3828,20.3654,20.3654,10400.0
2007-07-11 11:45:00,23.46,23.48,23.46,23.47,8900.0,20.3654,20.3828,20.3654,20.3741,8900.0
2007-07-11 11:50:00,23.47,23.48,23.46,23.47,13000.0,20.3741,20.3828,20.3654,20.3741,13000.0
2007-07-11 11:55:00,23.46,23.48,23.45,23.48,10200.0,20.3654,20.3828,20.3567,20.3828,10200.0
2007-07-11 12:00:00,23.47,23.49,23.45,23.47,19000.0,20.3741,20.3914,20.3567,20.3741,19000.0
2007-07-11 12:05:00,23.46,23.47,23.45,23.46,13400.0,20.3654,20.3741,20.3567,20.3654,13400.0
2007-07-11 12:10:00,23.46,23.48,23.45,23.48,11700.0,20.3654,20.3828,20.3567,20.3828,11700.0
2007-07-11 12:15:00,23.48,23.48,23.46,23.47,13000.0,20.3828,20.3828,20.3654,20.3741,13000.0
2007-07-11 12:20:00,23.48,23.48,23.46,23.47,13500.0,20.3828,20.3828,20.3654,20.3741,13500.0
2007-07-11 12:25:00,23.46,23.48,23.46,23.47,8900.0,20.3654,20.3828,20.3654,20.3741,8900.0
2007-07-11 12:30:00,23.47,23.48,23.46,23.47,16800.0,20.3741,20.3828,20.3654,20.3741,16800.0
2007-07-11 12:35:00,23.46,23.48,23.46,23.47,8600.0,20.3654,20.3828,20.3654,20.3741,8600.0
2007-07-11 12:40:00,23.46,23.48,23.46,23.48,16600.0,20.3654,20.3828,20.3654,20.3828,16600.0
2007-07-11 12:45:00,23.48,23.48,23.46,23.46,13300.0,20.3828,20.3828,20.3654,20.3654,13300.0
2007-07-11 12:50:00,23.46,23.52,23.46,23.5,19400.0,20.3654,20.4175,20.3654,20.4001,19400.0
2007-07-11 12:55:00,23.51,23.55,23.5,23.51,16100.0,20.4088,20.4435,20.4001,20.4088,16100.0
2007-07-11 13:00:00,23.51,23.53,23.5,23.53,12200.0,20.4088,20.4262,20.4001,20.4262,12200.0
2007-07-11 13:05:00,23.52,23.53,23.52,23.52,5700.0,20.4175,20.4262,20.4175,20.4175,5700.0
2007-07-11 13:10:00,23.53,23.53,23.52,23.53,6700.0,20.4262,20.4262,20.4175,20.4262,6700.0
2007-07-11 13:15:00,23.52,23.53,23.52,23.52,8800.0,20.4175,20.4262,20.4175,20.4175,8800.0
2007-07-11 13:20:00,23.52,23.53,23.52,23.52,4200.0,20.4175,20.4262,20.4175,20.4175,4200.0
2007-07-11 13:25:00,23.51,23.52,23.5,23.52,9600.0,20.4088,20.4175,20.4001,20.4175,9600.0
2007-07-11 13:30:00,23.52,23.53,23.51,23.53,6500.0,20.4175,20.4262,20.4088,20.4262,6500.0
2007-07-11 13:35:00,23.52,23.54,23.52,23.53,10300.0,20.4175,20.4348,20.4175,20.4262,10300.0
2007-07-11 13:40:00,23.54,23.54,23.52,23.52,10500.0,20.4348,20.4348,20.4175,20.4175,10500.0
2007-07-11 13:45:00,23.52,23.54,23.52,23.52,8400.0,20.4175,20.4348,20.4175,20.4175,8400.0
2007-07-11 13:50:00,23.51,23.52,23.47,23.48,13500.0,20.4088,20.4175,20.3741,20.3828,13500.0
2007-07-11 13:55:00,23.47,23.48,23.46,23.46,9200.0,20.3741,20.3828,20.3654,20.3654,9200.0
2007-07-11 14:00:00,23.46,23.48,23.46,23.46,9400.0,20.3654,20.3828,20.3654,20.3654,9400.0
2007-07-11 14:05:00,23.46,23.47,23.45,23.46,14000.0,20.3654,20.3741,20.3567,20.3654,14000.0
2007-07-11 14:10:00,23.46,23.47,23.45,23.46,6500.0,20.3654,20.3741,20.3567,20.3654,6500.0
2007-07-11 14:15:00,23.46,23.47,23.45,23.47,13000.0,20.3654,20.3741,20.3567,20.3741,13000.0
2007-07-11 14:20:00,23.46,23.47,23.46,23.47,8300.0,20.3654,20.3741,20.3654,20.3741,8300.0
2007-07-11 14:25:00,23.47,23.47,23.46,23.46,11800.0,20.3741,20.3741,20.3654,20.3654,11800.0
2007-07-11 14:30:00,23.47,23.47,23.45,23.45,12500.0,20.3741,20.3741,20.3567,20.3567,12500.0
2007-07-11 14:35:00,23.45,23.47,23.45,23.46,13700.0,20.3567,20.3741,20.3567,20.3654,13700.0
2007-07-11 14:40:00,23.47,23.47,23.45,23.45,15500.0,20.3741,20.3741,20.3567,20.3567,15500.0
2007-07-11 14:45:00,23.46,23.48,23.45,23.45,26900.0,20.3654,20.3828,20.3567,20.3567,26900.0
2007-07-11 14:50:00,23.45,23.46,23.36,23.36,40300.0,20.3567,20.3654,20.2786,20.2786,40300.0
2007-07-11 14:55:00,23.36,23.36,23.32,23.34,92600.0,20.2786,20.2786,20.2439,20.2612,92600.0
2007-07-11 15:00:00,23.33,23.34,23.31,23.33,40000.0,20.2525,20.2612,20.2352,20.2525,40000.0
2007-07-11 15:05:00,23.32,23.34,23.32,23.32,25500.0,20.2439,20.2612,20.2439,20.2439,25500.0
2007-07-11 15:10:00,23.32,23.4,23.32,23.4,31200.0,20.2439,20.3133,20.2439,20.3133,31200.0
2007-07-11 15:15:00,23.41,23.43,23.39,23.43,50600.0,20.322,20.3393,20.3046,20.3393,50600.0
2007-07-11 15:20:00,23.42,23.45,23.41,23.43,26400.0,20.3307,20.3567,20.322,20.3393,26400.0
2007-07-11 15:25:00,23.44,23.46,23.42,23.44,17200.0,20.348,20.3654,20.3307,20.348,17200.0
2007-07-11 15:30:00,23.45,23.5,23.44,23.49,34700.0,20.3567,20.4001,20.348,20.3914,34700.0
2007-07-11 15:35:00,23.48,23.49,23.48,23.48,19300.0,20.3828,20.3914,20.3828,20.3828,19300.0
2007-07-11 15:40:00,23.48,23.5,23.48,23.48,27800.0,20.3828,20.4001,20.3828,20.3828,27800.0
2007-07-11 15:45:00,23.48,23.52,23.48,23.52,35400.0,20.3828,20.4175,20.3828,20.4175,35400.0
2007-07-11 15:50:00,23.52,23.53,23.48,23.48,33100.0,20.4175,20.4262,20.3828,20.3828,33100.0
2007-07-11 15:55:00,23.49,23.5,23.48,23.49,32800.0,20.3914,20.4001,20.3828,20.3914,32800.0
2007-07-12 09:30:00,23.71,23.75,23.57,23.57,35000.0,20.5824,20.6171,20.4609,20.4609,35000.0
2007-07-12 09:35:00,23.56,23.57,23.47,23.55,14200.0,20.4522,20.4609,20.3741,20.4435,14200.0
2007-07-12 09:40:00,23.57,23.61,23.56,23.57,22400.0,20.4609,20.4956,20.4522,20.4609,22400.0
2007-07-12 09:45:00,23.56,23.56,23.5,23.53,18300.0,20.4522,20.4522,20.4001,20.4262,18300.0
2007-07-12 09:50:00,23.53,23.55,23.48,23.5,24100.0,20.4262,20.4435,20.3828,20.4001,24100.0
2007-07-12 09:55:00,23.48,23.5,23.45,23.46,14100.0,20.3828,20.4001,20.3567,20.3654,14100.0
2007-07-12 10:00:00,23.46,23.49,23.42,23.43,11900.0,20.3654,20.3914,20.3307,20.3393,11900.0
2007-07-12 10:05:00,23.43,23.45,23.4,23.4,22900.0,20.3393,20.3567,20.3133,20.3133,22900.0
2007-07-12 10:10:00,23.4,23.4,23.28,23.33,55500.0,20.3133,20.3133,20.2091,20.2525,55500.0
2007-07-12 10:15:00,23.33,23.64,23.33,23.62,141700.0,20.2525,20.5216,20.2525,20.5043,141700.0
2007-07-12 10:20:00,23.62,23.62,23.59,23.59,12400.0,20.5043,20.5043,20.4782,20.4782,12400.0
2007-07-12 10:25:00,23.59,23.63,23.59,23.61,16900.0,20.4782,20.513,20.4782,20.4956,16900.0
2007-07-12 10:30:00,23.61,23.65,23.6,23.61,10000.0,20.4956,20.5303,20.4869,20.4956,10000.0
2007-07-12 10:35:00,23.61,23.63,23.59,23.63,14600.0,20.4956,20.513,20.4782,20.513,14600.0
2007-07-12 10:40:00,23.64,23.64,23.62,23.62,15700.0,20.5216,20.5216,20.5043,20.5043,15700.0
2007-07-12 10:45:00,23.63,23.64,23.62,23.63,22000.0,20.513,20.5216,20.5043,20.513,22000.0
2007-07-12 10:50:00,23.64,23.64,23.63,23.63,10100.0,20.5216,20.5216,20.513,20.513,10100.0
2007-07-12 10:55:00,23.63,23.64,23.62,23.62,7900.0,20.513,20.5216,20.5043,20.5043,7900.0
2007-07-12 11:00:00,23.63,23.64,23.62,23.63,17900.0,20.513,20.5216,20.5043,20.513,17900.0
2007-07-12 11:05:00,23.63,23.64,23.62,23.62,12100.0,20.513,20.5216,20.5043,20.5043,12100.0
2007-07-12 11:10:00,23.62,23.63,23.62,23.62,11800.0,20.5043,20.513,20.5043,20.5043,11800.0
2007-07-12 11:15:00,23.63,23.63,23.58,23.61,167200.0,20.513,20.513,20.4696,20.4956,167200.0
2007-07-12 11:20:00,23.61,23.62,23.53,23.58,23700.0,20.4956,20.5043,20.4262,20.4696,23700.0
2007-07-12 11:25:00,23.59,23.6,23.57,23.57,8800.0,20.4782,20.4869,20.4609,20.4609,8800.0
2007-07-12 11:30:00,23.57,23.63,23.52,23.62,8600.0,20.4609,20.513,20.4175,20.5043,8600.0
2007-07-12 11:35:00,23.63,23.64,23.62,23.63,6100.0,20.513,20.5216,20.5043,20.513,6100.0
2007-07-12 11:40:00,23.63,23.63,23.61,23.61,5400.0,20.513,20.513,20.4956,20.4956,5400.0
2007-07-12 11:45:00,23.62,23.7,23.62,23.7,19900.0,20.5043,20.5737,20.5043,20.5737,19900.0
2007-07-12 11:50:00,23.69,23.7,23.66,23.66,9600.0,20.565,20.5737,20.539,20.539,9600.0
2007-07-12 11:55:00,23.66,23.67,23.62,23.67,16300.0,20.539,20.5477,20.5043,20.5477,16300.0
2007-07-12 12:00:00,23.66,23.7,23.65,23.69,7400.0,20.539,20.5737,20.5303,20.565,7400.0
2007-07-12 12:05:00,23.69,23.71,23.69,23.71,7100.0,20.565,20.5824,20.565,20.5824,7100.0
2007-07-12 12:10:00,23.7,23.73,23.69,23.72,13900.0,20.5737,20.5998,20.565,20.5911,13900.0
2007-07-12 12:15:00,23.73,23.73,23.71,23.73,7200.0,20.5998,20.5998,20.5824,20.5998,7200.0
2007-07-12 12:20:00,23.72,23.73,23.7,23.71,11800.0,20.5911,20.5998,20.5737,20.5824,11800.0
2007-07-12 12:25:00,23.71,23.74,23.7,23.73,8500.0,20.5824,20.6085,20.5737,20.5998,8500.0
2007-07-12 12:30:00,23.73,23.74,23.71,23.72,6000.0,20.5998,20.6085,20.5824,20.5911,6000.0
2007-07-12 12:35:00,23.73,23.74,23.73,23.74,10300.0,20.5998,20.6085,20.5998,20.6085,10300.0
2007-07-12 12:40:00,23.74,23.74,23.72,23.73,9300.0,20.6085,20.6085,20.5911,20.5998,9300.0
2007-07-12 12:45:00,23.72,23.74,23.72,23.73,7900.0,20.5911,20.6085,20.5911,20.5998,7900.0
2007-07-12 12:50:00,23.73,23.74,23.67,23.67,17800.0,20.5998,20.6085,20.5477,20.5477,17800.0
2007-07-12 12:55:00,23.66,23.66,23.62,23.66,27800.0,20.539,20.539,20.5043,20.539,27800.0
2007-07-12 13:00:00,23.65,23.68,23.65,23.65,8600.0,20.5303,20.5564,20.5303,20.5303,8600.0
2007-07-12 13:05:00,23.65,23.66,23.62,23.62,10700.0,20.5303,20.539,20.5043,20.5043,10700.0
2007-07-12 13:10:00,23.62,23.65,23.62,23.64,9800.0,20.5043,20.5303,20.5043,20.5216,9800.0
2007-07-12 13:15:00,23.65,23.65,23.63,23.64,7800.0,20.5303,20.5303,20.513,20.5216,7800.0
2007-07-12 13:20:00,23.63,23.64,23.62,23.62,32500.0,20.513,20.5216,20.5043,20.5043,32500.0
2007-07-12 13:25:00,23.62,23.64,23.62,23.63,9400.0,20.5043,20.5216,20.5043,20.513,9400.0
2007-07-12 13:30:00,23.63,23.66,23.63,23.66,9300.0,20.513,20.539,20.513,20.539,9300.0
2007-07-12 13:35:00,23.65,23.66,23.65,23.65,9100.0,20.5303,20.539,20.5303,20.5303,9100.0
2007-07-12 13:40:00,23.65,23.67,23.63,23.66,10900.0,20.5303,20.5477,20.513,20.539,10900.0
2007-07-12 13:45:00,23.66,23.66,23.64,23.64,3200.0,20.539,20.539,20.5216,20.5216,3200.0
2007-07-12 13:50:00,23.64,23.65,23.62,23.63,7400.0,20.5216,20.5303,20.5043,20.513,7400.0
2007-07-12 13:55:00,23.63,23.64,23.62,23.63,11500.0,20.513,20.5216,20.5043,20.513,11500.0
2007-07-12 14:00:00,23.62,23.63,23.57,23.57,37100.0,20.5043,20.513,20.4609,20.4609,37100.0
2007-07-12 14:05:00,23.58,23.58,23.54,23.56,10900.0,20.4696,20.4696,20.4348,20.4522,10900.0
2007-07-12 14:10:00,23.56,23.56,23.49,23.5,19200.0,20.4522,20.4522,20.3914,20.4001,19200.0
2007-07-12 14:15:00,23.51,23.53,23.48,23.49,11600.0,20.4088,20.4262,20.3828,20.3914,11600.0
2007-07-12 14:20:00,23.48,23.53,23.44,23.53,55600.0,20.3828,20.4262,20.348,20.4262,55600.0
2007-07-12 14:25:00,23.53,23.57,23.51,23.57,14100.0,20.4262,20.4609,20.4088,20.4609,14100.0
2007-07-12 14:30:00,23.57,23.62,23.57,23.61,20700.0,20.4609,20.5043,20.4609,20.4956,20700.0
2007-07-12 14:35:00,23.61,23.63,23.6,23.62,14800.0,20.4956,20.513,20.4869,20.5043,14800.0
2007-07-12 14:40:00,23.61,23.64,23.61,23.63,15900.0,20.4956,20.5216,20.4956,20.513,15900.0
2007-07-12 14:45:00,23.64,23.64,23.62,23.63,8200.0,20.5216,20.5216,20.5043,20.513,8200.0
2007-07-12 14:50:00,23.63,23.63,23.58,23.6,24900.0,20.513,20.513,20.4696,20.4869,24900.0
2007-07-12 14:55:00,23.59,23.63,23.59,23.63,9900.0,20.4782,20.513,20.4782,20.513,9900.0
2007-07-12 15:00:00,23.62,23.63,23.6,23.63,14900.0,20.5043,20.513,20.4869,20.513,14900.0
2007-07-12 15:05:00,23.62,23.64,23.61,23.63,19200.0,20.5043,20.5216,20.4956,20.513,19200.0
2007-07-12 15:10:00,23.62,23.64,23.61,23.63,16500.0,20.5043,20.5216,20.4956,20.513,16500.0
2007-07-12 15:15:00,23.64,23.66,23.63,23.66,15700.0,20.5216,20.539,20.513,20.539,15700.0
2007-07-12 15:20:00,23.65,23.66,23.63,23.63,10800.0,20.5303,20.539,20.513,20.513,10800.0
2007-07-12 15:25:00,23.63,23.66,23.6,23.66,15400.0,20.513,20.539,20.4869,20.539,15400.0
2007-07-12 15:30:00,23.66,23.7,23.66,23.68,32500.0,20.539,20.5737,20.539,20.5564,32500.0
2007-07-12 15:35:00,23.68,23.73,23.68,23.71,34800.0,20.5564,20.5998,20.5564,20.5824,34800.0
2007-07-12 15:40:00,23.71,23.74,23.7,23.72,17500.0,20.5824,20.6085,20.5737,20.5911,17500.0
2007-07-12 15:45:00,23.73,23.74,23.7,23.74,24600.0,20.5998,20.6085,20.5737,20.6085,24600.0
2007-07-12 15:50:00,23.73,23.74,23.69,23.7,104200.0,20.5998,20.6085,20.565,20.5737,104200.0
2007-07-12 15:55:00,23.7,23.77,23.7,23.73,98300.0,20.5737,20.6345,20.5737,20.5998,98300.0
2007-07-13 09:30:00,23.59,23.74,23.59,23.63,30600.0,20.4782,20.6085,20.4782,20.513,30600.0
2007-07-13 09:35:00,23.61,23.63,23.52,23.56,11300.0,20.4956,20.513,20.4175,20.4522,11300.0
2007-07-13 09:40:00,23.55,23.58,23.55,23.55,11300.0,20.4435,20.4696,20.4435,20.4435,11300.0
2007-07-13 09:45:00,23.54,23.56,23.4,23.4,10700.0,20.4348,20.4522,20.3133,20.3133,10700.0
2007-07-13 09:50:00,23.42,23.49,23.28,23.29,20700.0,20.3307,20.3914,20.2091,20.2178,20700.0
2007-07-13 09:55:00,23.29,23.44,23.22,23.44,29000.0,20.2178,20.348,20.157,20.348,29000.0
2007-07-13 10:00:00,23.44,23.57,23.44,23.46,24500.0,20.348,20.4609,20.348,20.3654,24500.0
2007-07-13 10:05:00,23.45,23.46,23.43,23.44,7900.0,20.3567,20.3654,20.3393,20.348,7900.0
2007-07-13 10:10:00,23.46,23.48,23.43,23.48,8900.0,20.3654,20.3828,20.3393,20.3828,8900.0
2007-07-13 10:15:00,23.49,23.53,23.46,23.48,14200.0,20.3914,20.4262,20.3654,20.3828,14200.0
2007-07-13 10:20:00,23.48,23.49,23.46,23.46,10300.0,20.3828,20.3914,20.3654,20.3654,10300.0
2007-07-13 10:25:00,23.46,23.47,23.43,23.46,19000.0,20.3654,20.3741,20.3393,20.3654,19000.0
2007-07-13 10:30:00,23.45,23.46,23.43,23.43,19600.0,20.3567,20.3654,20.3393,20.3393,19600.0
2007-07-13 10:35:00,23.44,23.45,23.43,23.44,9400.0,20.348,20.3567,20.3393,20.348,9400.0
2007-07-13 10:40:00,23.44,23.46,23.43,23.43,66600.0,20.348,20.3654,20.3393,20.3393,66600.0
2007-07-13 10:45:00,23.44,23.46,23.41,23.46,16100.0,20.348,20.3654,20.322,20.3654,16100.0
2007-07-13 10:50:00,23.45,23.46,23.37,23.42,23900.0,20.3567,20.3654,20.2873,20.3307,23900.0
2007-07-13 10:55:00,23.42,23.42,23.39,23.39,9200.0,20.3307,20.3307,20.3046,20.3046,9200.0
2007-07-13 11:00:00,23.39,23.41,23.36,23.36,15500.0,20.3046,20.322,20.2786,20.2786,15500.0
2007-07-13 11:05:00,23.35,23.35,23.28,23.3,19900.0,20.2699,20.2699,20.2091,20.2265,19900.0
2007-07-13 11:10:00,23.3,23.3,23.21,23.21,30300.0,20.2265,20.2265,20.1484,20.1484,30300.0
2007-07-13 11:15:00,23.22,23.25,23.2,23.25,21900.0,20.157,20.1831,20.1397,20.1831,21900.0
2007-07-13 11:20:00,23.25,23.28,23.25,23.27,24100.0,20.1831,20.2091,20.1831,20.2005,24100.0
2007-07-13 11:25:00,23.28,23.28,23.27,23.28,9200.0,20.2091,20.2091,20.2005,20.2091,9200.0
2007-07-13 11:30:00,23.28,23.28,23.25,23.27,25700.0,20.2091,20.2091,20.1831,20.2005,25700.0
2007-07-13 11:35:00,23.28,23.28,23.26,23.26,6000.0,20.2091,20.2091,20.1918,20.1918,6000.0
2007-07-13 11:40:00,23.26,23.39,23.25,23.38,41600.0,20.1918,20.3046,20.1831,20.2959,41600.0
2007-07-13 11:45:00,23.39,23.41,23.37,23.4,7900.0,20.3046,20.322,20.2873,20.3133,7900.0
2007-07-13 11:50:00,23.4,23.4,23.38,23.39,11600.0,20.3133,20.3133,20.2959,20.3046,11600.0
2007-07-13 11:55:00,23.4,23.4,23.38,23.39,29200.0,20.3133,20.3133,20.2959,20.3046,29200.0
2007-07-13 12:00:00,23.39,23.41,23.33,23.39,54200.0,20.3046,20.322,20.2525,20.3046,54200.0
2007-07-13 12:05:00,23.39,23.42,23.39,23.42,11300.0,20.3046,20.3307,20.3046,20.3307,11300.0
2007-07-13 12:10:00,23.42,23.5,23.41,23.5,26100.0,20.3307,20.4001,20.322,20.4001,26100.0
2007-07-13 12:15:00,23.5,23.51,23.48,23.5,13500.0,20.4001,20.4088,20.3828,20.4001,13500.0
2007-07-13 12:20:00,23.5,23.5,23.46,23.46,9100.0,20.4001,20.4001,20.3654,20.3654,9100.0
2007-07-13 12:25:00,23.45,23.46,23.44,23.44,5200.0,20.3567,20.3654,20.348,20.348,5200.0
2007-07-13 12:30:00,23.45,23.46,23.42,23.44,11300.0,20.3567,20.3654,20.3307,20.348,11300.0
2007-07-13 12:35:00,23.44,23.46,23.43,23.43,10300.0,20.348,20.3654,20.3393,20.3393,10300.0
2007-07-13 12:40:00,23.44,23.46,23.44,23.46,8200.0,20.348,20.3654,20.348,20.3654,8200.0
2007-07-13 12:45:00,23.46,23.47,23.45,23.47,9100.0,20.3654,20.3741,20.3567,20.3741,9100.0
2007-07-13 12:50:00,23.46,23.47,23.44,23.44,12200.0,20.3654,20.3741,20.348,20.348,12200.0
2007-07-13 12:55:00,23.44,23.46,23.44,23.46,10000.0,20.348,20.3654,20.348,20.3654,10000.0
2007-07-13 13:00:00,23.45,23.46,23.43,23.44,12800.0,20.3567,20.3654,20.3393,20.348,12800.0
2007-07-13 13:05:00,23.43,23.43,23.42,23.43,11600.0,20.3393,20.3393,20.3307,20.3393,11600.0
2007-07-13 13:10:00,23.42,23.47,23.42,23.45,16800.0,20.3307,20.3741,20.3307,20.3567,16800.0
2007-07-13 13:15:00,23.45,23.46,23.45,23.45,7600.0,20.3567,20.3654,20.3567,20.3567,7600.0
2007-07-13 13:20:00,23.45,23.48,23.45,23.47,13700.0,20.3567,20.3828,20.3567,20.3741,13700.0
2007-07-13 13:25:00,23.48,23.48,23.45,23.45,7200.0,20.3828,20.3828,20.3567,20.3567,7200.0
2007-07-13 13:30:00,23.45,23.48,23.45,23.47,15300.0,20.3567,20.3828,20.3567,20.3741,15300.0
2007-07-13 13:35:00,23.47,23.48,23.47,23.47,4300.0,20.3741,20.3828,20.3741,20.3741,4300.0
2007-07-13 13:40:00,23.47,23.47,23.44,23.44,12400.0,20.3741,20.3741,20.348,20.348,12400.0
2007-07-13 13:45:00,23.45,23.45,23.43,23.44,10300.0,20.3567,20.3567,20.3393,20.348,10300.0
2007-07-13 13:50:00,23.44,23.45,23.43,23.44,9100.0,20.348,20.3567,20.3393,20.348,9100.0
2007-07-13 13:55:00,23.43,23.45,23.43,23.44,8000.0,20.3393,20.3567,20.3393,20.348,8000.0
2007-07-13 14:00:00,23.44,23.45,23.44,23.44,8500.0,20.348,20.3567,20.348,20.348,8500.0
2007-07-13 14:05:00,23.44,23.45,23.44,23.45,8800.0,20.348,20.3567,20.348,20.3567,8800.0
2007-07-13 14:10:00,23.45,23.46,23.44,23.46,17600.0,20.3567,20.3654,20.348,20.3654,17600.0
2007-07-13 14:15:00,23.45,23.46,23.44,23.45,12700.0,20.3567,20.3654,20.348,20.3567,12700.0
2007-07-13 14:20:00,23.45,23.46,23.44,23.44,11200.0,20.3567,20.3654,20.348,20.348,11200.0
2007-07-13 14:25:00,23.45,23.46,23.45,23.45,10000.0,20.3567,20.3654,20.3567,20.3567,10000.0
2007-07-13 14:30:00,23.46,23.47,23.45,23.46,15800.0,20.3654,20.3741,20.3567,20.3654,15800.0
2007-07-13 14:35:00,23.47,23.49,23.46,23.48,17000.0,20.3741,20.3914,20.3654,20.3828,17000.0
2007-07-13 14:40:00,23.48,23.56,23.48,23.52,28400.0,20.3828,20.4522,20.3828,20.4175,28400.0
2007-07-13 14:45:00,23.52,23.55,23.49,23.54,15400.0,20.4175,20.4435,20.3914,20.4348,15400.0
2007-07-13 14:50:00,23.53,23.55,23.53,23.54,12100.0,20.4262,20.4435,20.4262,20.4348,12100.0
2007-07-13 14:55:00,23.55,23.55,23.51,23.52,18900.0,20.4435,20.4435,20.4088,20.4175,18900.0
2007-07-13 15:00:00,23.51,23.52,23.51,23.51,8100.0,20.4088,20.4175,20.4088,20.4088,8100.0
2007-07-13 15:05:00,23.51,23.52,23.51,23.51,8100.0,20.4088,20.4175,20.4088,20.4088,8100.0
2007-07-13 15:10:00,23.51,23.52,23.5,23.5,17900.0,20.4088,20.4175,20.4001,20.4001,17900.0
2007-07-13 15:15:00,23.5,23.52,23.5,23.51,24600.0,20.4001,20.4175,20.4001,20.4088,24600.0
2007-07-13 15:20:00,23.52,23.54,23.51,23.53,16700.0,20.4175,20.4348,20.4088,20.4262,16700.0
2007-07-13 15:25:00,23.53,23.54,23.51,23.53,19100.0,20.4262,20.4348,20.4088,20.4262,19100.0
2007-07-13 15:30:00,23.53,23.53,23.5,23.53,22900.0,20.4262,20.4262,20.4001,20.4262,22900.0
2007-07-13 15:35:00,23.53,23.53,23.5,23.5,21000.0,20.4262,20.4262,20.4001,20.4001,21000.0
2007-07-13 15:40:00,23.51,23.52,23.48,23.5,48200.0,20.4088,20.4175,20.3828,20.4001,48200.0
2007-07-13 15:45:00,23.49,23.5,23.43,23.45,55100.0,20.3914,20.4001,20.3393,20.3567,55100.0
2007-07-13 15:50:00,23.46,23.46,23.44,23.46,38300.0,20.3654,20.3654,20.348,20.3654,38300.0
2007-07-13 15:55:00,23.45,23.46,23.44,23.45,51100.0,20.3567,20.3654,20.348,20.3567,51100.0
2007-07-16 09:30:00,23.28,23.4,23.13,23.27,71300.0,20.2091,20.3133,20.0789,20.2005,71300.0
2007-07-16 09:35:00,23.25,23.26,23.19,23.2,28200.0,20.1831,20.1918,20.131,20.1397,28200.0
2007-07-16 09:40:00,23.21,23.22,22.94,23.02,112700.0,20.1484,20.157,19.914,19.9834,112700.0
2007-07-16 09:45:00,23.01,23.05,22.97,23.04,164000.0,19.9747,20.0095,19.94,20.0008,164000.0
2007-07-16 09:50:00,23.04,23.04,23.0,23.02,37100.0,20.0008,20.0008,19.9661,19.9834,37100.0
2007-07-16 09:55:00,23.01,23.04,23.0,23.01,56900.0,19.9747,20.0008,19.9661,19.9747,56900.0
2007-07-16 10:00:00,23.02,23.04,23.01,23.03,42500.0,19.9834,20.0008,19.9747,19.9921,42500.0
2007-07-16 10:05:00,23.02,23.05,23.01,23.04,51400.0,19.9834,20.0095,19.9747,20.0008,51400.0
2007-07-16 10:10:00,23.04,23.33,23.03,23.24,125400.0,20.0008,20.2525,19.9921,20.1744,125400.0
2007-07-16 10:15:00,23.23,23.29,23.17,23.27,31400.0,20.1657,20.2178,20.1136,20.2005,31400.0
2007-07-16 10:20:00,23.26,23.3,23.22,23.29,31100.0,20.1918,20.2265,20.157,20.2178,31100.0
2007-07-16 10:25:00,23.3,23.3,23.24,23.28,19100.0,20.2265,20.2265,20.1744,20.2091,19100.0
2007-07-16 10:30:00,23.27,23.28,23.25,23.26,25500.0,20.2005,20.2091,20.1831,20.1918,25500.0
2007-07-16 10:35:00,23.25,23.29,23.22,23.26,25100.0,20.1831,20.2178,20.157,20.1918,25100.0
2007-07-16 10:40:00,23.26,23.31,23.25,23.31,32700.0,20.1918,20.2352,20.1831,20.2352,32700.0
2007-07-16 10:45:00,23.31,23.46,23.28,23.46,51800.0,20.2352,20.3654,20.2091,20.3654,51800.0
2007-07-16 10:50:00,23.46,23.54,23.45,23.51,49100.0,20.3654,20.4348,20.3567,20.4088,49100.0
2007-07-16 10:55:00,23.51,23.52,23.5,23.5,10700.0,20.4088,20.4175,20.4001,20.4001,10700.0
2007-07-16 11:00:00,23.5,23.51,23.5,23.51,9900.0,20.4001,20.4088,20.4001,20.4088,9900.0
2007-07-16 11:05:00,23.51,23.54,23.5,23.51,21400.0,20.4088,20.4348,20.4001,20.4088,21400.0
2007-07-16 11:10:00,23.52,23.52,23.5,23.51,12100.0,20.4175,20.4175,20.4001,20.4088,12100.0
2007-07-16 11:15:00,23.52,23.54,23.51,23.52,15200.0,20.4175,20.4348,20.4088,20.4175,15200.0
2007-07-16 11:20:00,23.52,23.52,23.5,23.5,10500.0,20.4175,20.4175,20.4001,20.4001,10500.0
2007-07-16 11:25:00,23.5,23.51,23.39,23.45,66000.0,20.4001,20.4088,20.3046,20.3567,66000.0
2007-07-16 11:30:00,23.45,23.47,23.44,23.44,16000.0,20.3567,20.3741,20.348,20.348,16000.0
2007-07-16 11:35:00,23.44,23.45,23.42,23.42,17100.0,20.348,20.3567,20.3307,20.3307,17100.0
2007-07-16 11:40:00,23.42,23.44,23.42,23.42,10300.0,20.3307,20.348,20.3307,20.3307,10300.0
2007-07-16 11:45:00,23.43,23.45,23.43,23.44,10200.0,20.3393,20.3567,20.3393,20.348,10200.0
2007-07-16 11:50:00,23.43,23.44,23.43,23.43,10700.0,20.3393,20.348,20.3393,20.3393,10700.0
2007-07-16 11:55:00,23.43,23.44,23.42,23.43,8900.0,20.3393,20.348,20.3307,20.3393,8900.0
2007-07-16 12:00:00,23.42,23.44,23.42,23.43,8200.0,20.3307,20.348,20.3307,20.3393,8200.0
2007-07-16 12:05:00,23.44,23.44,23.43,23.43,12600.0,20.348,20.348,20.3393,20.3393,12600.0
2007-07-16 12:10:00,23.44,23.44,23.43,23.44,12400.0,20.348,20.348,20.3393,20.348,12400.0
2007-07-16 12:15:00,23.43,23.45,23.43,23.44,12000.0,20.3393,20.3567,20.3393,20.348,12000.0
2007-07-16 12:20:00,23.44,23.45,23.43,23.43,9000.0,20.348,20.3567,20.3393,20.3393,9000.0
2007-07-16 12:25:00,23.43,23.44,23.42,23.42,20700.0,20.3393,20.348,20.3307,20.3307,20700.0
2007-07-16 12:30:00,23.42,23.44,23.42,23.42,11500.0,20.3307,20.348,20.3307,20.3307,11500.0
2007-07-16 12:35:00,23.43,23.43,23.42,23.42,6700.0,20.3393,20.3393,20.3307,20.3307,6700.0
2007-07-16 12:40:00,23.43,23.43,23.42,23.43,4200.0,20.3393,20.3393,20.3307,20.3393,4200.0
2007-07-16 12:45:00,23.42,23.43,23.42,23.42,8000.0,20.3307,20.3393,20.3307,20.3307,8000.0
2007-07-16 12:50:00,23.42,23.43,23.42,23.42,5300.0,20.3307,20.3393,20.3307,20.3307,5300.0
2007-07-16 12:55:00,23.42,23.43,23.42,23.43,6500.0,20.3307,20.3393,20.3307,20.3393,6500.0
2007-07-16 13:00:00,23.43,23.43,23.42,23.42,7500.0,20.3393,20.3393,20.3307,20.3307,7500.0
2007-07-16 13:05:00,23.43,23.43,23.35,23.35,92000.0,20.3393,20.3393,20.2699,20.2699,92000.0
2007-07-16 13:10:00,23.36,23.37,23.35,23.36,10800.0,20.2786,20.2873,20.2699,20.2786,10800.0
2007-07-16 13:15:00,23.35,23.35,23.3,23.32,18700.0,20.2699,20.2699,20.2265,20.2439,18700.0
2007-07-16 13:20:00,23.31,23.32,23.28,23.28,13000.0,20.2352,20.2439,20.2091,20.2091,13000.0
2007-07-16 13:25:00,23.28,23.33,23.28,23.31,11500.0,20.2091,20.2525,20.2091,20.2352,11500.0
2007-07-16 13:30:00,23.3,23.31,23.3,23.3,7500.0,20.2265,20.2352,20.2265,20.2265,7500.0
2007-07-16 13:35:00,23.3,23.31,23.28,23.3,11000.0,20.2265,20.2352,20.2091,20.2265,11000.0
2007-07-16 13:40:00,23.3,23.3,23.29,23.3,7000.0,20.2265,20.2265,20.2178,20.2265,7000.0
2007-07-16 13:45:00,23.3,23.3,23.29,23.29,6900.0,20.2265,20.2265,20.2178,20.2178,6900.0
2007-07-16 13:50:00,23.29,23.3,23.28,23.29,21500.0,20.2178,20.2265,20.2091,20.2178,21500.0
2007-07-16 13:55:00,23.28,23.29,23.28,23.28,11300.0,20.2091,20.2178,20.2091,20.2091,11300.0
2007-07-16 14:00:00,23.29,23.29,23.21,23.26,67300.0,20.2178,20.2178,20.1484,20.1918,67300.0
2007-07-16 14:05:00,23.26,23.28,23.24,23.25,27100.0,20.1918,20.2091,20.1744,20.1831,27100.0
2007-07-16 14:10:00,23.26,23.26,23.21,23.23,17800.0,20.1918,20.1918,20.1484,20.1657,17800.0
2007-07-16 14:15:00,23.23,23.23,23.14,23.17,58500.0,20.1657,20.1657,20.0876,20.1136,58500.0
2007-07-16 14:20:00,23.17,23.17,23.14,23.17,14500.0,20.1136,20.1136,20.0876,20.1136,14500.0
2007-07-16 14:25:00,23.17,23.18,23.14,23.17,25000.0,20.1136,20.1223,20.0876,20.1136,25000.0
2007-07-16 14:30:00,23.17,23.17,23.08,23.09,61500.0,20.1136,20.1136,20.0355,20.0442,61500.0
2007-07-16 14:35:00,23.09,23.1,23.04,23.05,103700.0,20.0442,20.0529,20.0008,20.0095,103700.0
2007-07-16 14:40:00,23.05,23.08,23.01,23.05,87700.0,20.0095,20.0355,19.9747,20.0095,87700.0
2007-07-16 14:45:00,23.04,23.09,23.03,23.09,33500.0,20.0008,20.0442,19.9921,20.0442,33500.0
2007-07-16 14:50:00,23.08,23.09,23.03,23.05,105800.0,20.0355,20.0442,19.9921,20.0095,105800.0
2007-07-16 14:55:00,23.07,23.07,23.03,23.04,53100.0,20.0268,20.0268,19.9921,20.0008,53100.0
2007-07-16 15:00:00,23.04,23.05,23.02,23.05,119600.0,20.0008,20.0095,19.9834,20.0095,119600.0
2007-07-16 15:05:00,23.04,23.1,23.03,23.07,146000.0,20.0008,20.0529,19.9921,20.0268,146000.0
2007-07-16 15:10:00,23.07,23.18,23.07,23.16,76700.0,20.0268,20.1223,20.0268,20.105,76700.0
2007-07-16 15:15:00,23.15,23.21,23.15,23.2,37600.0,20.0963,20.1484,20.0963,20.1397,37600.0
2007-07-16 15:20:00,23.2,23.21,23.18,23.18,19100.0,20.1397,20.1484,20.1223,20.1223,19100.0
2007-07-16 15:25:00,23.18,23.19,23.17,23.18,27000.0,20.1223,20.131,20.1136,20.1223,27000.0
2007-07-16 15:30:00,23.18,23.19,23.17,23.18,37600.0,20.1223,20.131,20.1136,20.1223,37600.0
2007-07-16 15:35:00,23.18,23.21,23.18,23.2,24300.0,20.1223,20.1484,20.1223,20.1397,24300.0
2007-07-16 15:40:00,23.2,23.21,23.15,23.15,66200.0,20.1397,20.1484,20.0963,20.0963,66200.0
2007-07-16 15:45:00,23.14,23.15,23.11,23.11,63500.0,20.0876,20.0963,20.0616,20.0616,63500.0
2007-07-16 15:50:00,23.11,23.12,23.05,23.11,120600.0,20.0616,20.0702,20.0095,20.0616,120600.0
2007-07-16 15:55:00,23.11,23.17,23.1,23.15,85300.0,20.0616,20.1136,20.0529,20.0963,85300.0
2007-07-17 09:30:00,23.05,23.1,23.05,23.08,34800.0,20.0095,20.0529,20.0095,20.0355,34800.0
2007-07-17 09:35:00,23.08,23.08,23.05,23.05,18200.0,20.0355,20.0355,20.0095,20.0095,18200.0
2007-07-17 09:40:00,23.05,23.07,23.02,23.02,49600.0,20.0095,20.0268,19.9834,19.9834,49600.0
2007-07-17 09:45:00,23.02,23.08,23.0,23.04,83800.0,19.9834,20.0355,19.9661,20.0008,83800.0
2007-07-17 09:50:00,23.04,23.13,23.0,23.08,46800.0,20.0008,20.0789,19.9661,20.0355,46800.0
2007-07-17 09:55:00,23.08,23.09,23.03,23.04,15900.0,20.0355,20.0442,19.9921,20.0008,15900.0
2007-07-17 10:00:00,23.04,23.07,22.99,23.01,35200.0,20.0008,20.0268,19.9574,19.9747,35200.0
2007-07-17 10:05:00,23.0,23.02,22.98,23.01,40100.0,19.9661,19.9834,19.9487,19.9747,40100.0
2007-07-17 10:10:00,23.0,23.02,22.98,22.98,24400.0,19.9661,19.9834,19.9487,19.9487,24400.0
2007-07-17 10:15:00,22.98,23.02,22.95,22.98,41000.0,19.9487,19.9834,19.9227,19.9487,41000.0
2007-07-17 10:20:00,22.98,23.01,22.97,23.01,17400.0,19.9487,19.9747,19.94,19.9747,17400.0
2007-07-17 10:25:00,23.01,23.17,23.01,23.16,62100.0,19.9747,20.1136,19.9747,20.105,62100.0
2007-07-17 10:30:00,23.16,23.26,23.15,23.24,62800.0,20.105,20.1918,20.0963,20.1744,62800.0
2007-07-17 10:35:00,23.24,23.32,23.24,23.3,37100.0,20.1744,20.2439,20.1744,20.2265,37100.0
2007-07-17 10:40:00,23.3,23.31,23.29,23.29,13400.0,20.2265,20.2352,20.2178,20.2178,13400.0
2007-07-17 10:45:00,23.3,23.31,23.18,23.21,86100.0,20.2265,20.2352,20.1223,20.1484,86100.0
2007-07-17 10:50:00,23.22,23.26,23.2,23.22,12900.0,20.157,20.1918,20.1397,20.157,12900.0
2007-07-17 10:55:00,23.23,23.26,23.21,23.26,17500.0,20.1657,20.1918,20.1484,20.1918,17500.0
2007-07-17 11:00:00,23.26,23.26,23.19,23.21,18400.0,20.1918,20.1918,20.131,20.1484,18400.0
2007-07-17 11:05:00,23.21,23.26,23.2,23.26,16900.0,20.1484,20.1918,20.1397,20.1918,16900.0
2007-07-17 11:10:00,23.26,23.28,23.17,23.2,22700.0,20.1918,20.2091,20.1136,20.1397,22700.0
2007-07-17 11:15:00,23.21,23.21,23.16,23.17,8700.0,20.1484,20.1484,20.105,20.1136,8700.0
2007-07-17 11:20:00,23.17,23.2,23.16,23.19,15800.0,20.1136,20.1397,20.105,20.131,15800.0
2007-07-17 11:25:00,23.19,23.23,23.19,23.21,15500.0,20.131,20.1657,20.131,20.1484,15500.0
2007-07-17 11:30:00,23.21,23.27,23.21,23.26,20200.0,20.1484,20.2005,20.1484,20.1918,20200.0
2007-07-17 11:35:00,23.26,23.26,23.23,23.24,16800.0,20.1918,20.1918,20.1657,20.1744,16800.0
2007-07-17 11:40:00,23.23,23.23,23.19,23.19,13600.0,20.1657,20.1657,20.131,20.131,13600.0
2007-07-17 11:45:00,23.18,23.19,23.17,23.17,18500.0,20.1223,20.131,20.1136,20.1136,18500.0
2007-07-17 11:50:00,23.17,23.19,23.17,23.17,13800.0,20.1136,20.131,20.1136,20.1136,13800.0
2007-07-17 11:55:00,23.18,23.18,23.16,23.17,12400.0,20.1223,20.1223,20.105,20.1136,12400.0
2007-07-17 12:00:00,23.17,23.19,23.15,23.16,13600.0,20.1136,20.131,20.0963,20.105,13600.0
2007-07-17 12:05:00,23.16,23.16,23.12,23.12,14500.0,20.105,20.105,20.0702,20.0702,14500.0
2007-07-17 12:10:00,23.13,23.15,23.12,23.12,25100.0,20.0789,20.0963,20.0702,20.0702,25100.0
2007-07-17 12:15:00,23.12,23.13,23.08,23.09,20100.0,20.0702,20.0789,20.0355,20.0442,20100.0
2007-07-17 12:20:00,23.09,23.1,23.07,23.1,26500.0,20.0442,20.0529,20.0268,20.0529,26500.0
2007-07-17 12:25:00,23.1,23.11,23.06,23.07,13700.0,20.0529,20.0616,20.0182,20.0268,13700.0
2007-07-17 12:30:00,23.06,23.1,23.05,23.08,28700.0,20.0182,20.0529,20.0095,20.0355,28700.0
2007-07-17 12:35:00,23.07,23.08,23.05,23.07,15000.0,20.0268,20.0355,20.0095,20.0268,15000.0
2007-07-17 12:40:00,23.07,23.12,23.07,23.11,18100.0,20.0268,20.0702,20.0268,20.0616,18100.0
2007-07-17 12:45:00,23.11,23.13,23.11,23.13,15500.0,20.0616,20.0789,20.0616,20.0789,15500.0
2007-07-17 12:50:00,23.13,23.14,23.11,23.14,15400.0,20.0789,20.0876,20.0616,20.0876,15400.0
2007-07-17 12:55:00,23.14,23.14,23.11,23.12,14900.0,20.0876,20.0876,20.0616,20.0702,14900.0
2007-07-17 13:00:00,23.12,23.14,23.1,23.14,15000.0,20.0702,20.0876,20.0529,20.0876,15000.0
2007-07-17 13:05:00,23.14,23.14,23.1,23.12,10200.0,20.0876,20.0876,20.0529,20.0702,10200.0
2007-07-17 13:10:00,23.12,23.13,23.1,23.11,12000.0,20.0702,20.0789,20.0529,20.0616,12000.0
2007-07-17 13:15:00,23.11,23.12,23.09,23.11,25200.0,20.0616,20.0702,20.0442,20.0616,25200.0
2007-07-17 13:20:00,23.11,23.12,23.1,23.12,13800.0,20.0616,20.0702,20.0529,20.0702,13800.0
2007-07-17 13:25:00,23.11,23.13,23.06,23.06,21700.0,20.0616,20.0789,20.0182,20.0182,21700.0
2007-07-17 13:30:00,23.06,23.07,23.04,23.07,40200.0,20.0182,20.0268,20.0008,20.0268,40200.0
2007-07-17 13:35:00,23.07,23.1,23.06,23.1,21600.0,20.0268,20.0529,20.0182,20.0529,21600.0
2007-07-17 13:40:00,23.1,23.11,23.06,23.06,26700.0,20.0529,20.0616,20.0182,20.0182,26700.0
2007-07-17 13:45:00,23.05,23.07,23.05,23.07,11200.0,20.0095,20.0268,20.0095,20.0268,11200.0
2007-07-17 13:50:00,23.07,23.08,23.06,23.07,20800.0,20.0268,20.0355,20.0182,20.0268,20800.0
2007-07-17 13:55:00,23.07,23.07,23.05,23.06,13400.0,20.0268,20.0268,20.0095,20.0182,13400.0
2007-07-17 14:00:00,23.07,23.07,23.05,23.05,11500.0,20.0268,20.0268,20.0095,20.0095,11500.0
2007-07-17 14:05:00,23.05,23.07,23.03,23.04,33200.0,20.0095,20.0268,19.9921,20.0008,33200.0
2007-07-17 14:10:00,23.04,23.07,23.04,23.07,29700.0,20.0008,20.0268,20.0008,20.0268,29700.0
2007-07-17 14:15:00,23.07,23.07,23.06,23.07,9700.0,20.0268,20.0268,20.0182,20.0268,9700.0
2007-07-17 14:20:00,23.07,23.07,23.05,23.05,16600.0,20.0268,20.0268,20.0095,20.0095,16600.0
2007-07-17 14:25:00,23.06,23.11,23.04,23.11,46500.0,20.0182,20.0616,20.0008,20.0616,46500.0
2007-07-17 14:30:00,23.11,23.2,23.1,23.16,83100.0,20.0616,20.1397,20.0529,20.105,83100.0
2007-07-17 14:35:00,23.17,23.18,23.15,23.16,27000.0,20.1136,20.1223,20.0963,20.105,27000.0
2007-07-17 14:40:00,23.17,23.18,23.15,23.16,22200.0,20.1136,20.1223,20.0963,20.105,22200.0
2007-07-17 14:45:00,23.17,23.17,23.15,23.16,22900.0,20.1136,20.1136,20.0963,20.105,22900.0
2007-07-17 14:50:00,23.17,23.17,23.15,23.16,28500.0,20.1136,20.1136,20.0963,20.105,28500.0
2007-07-17 14:55:00,23.16,23.19,23.15,23.19,33800.0,20.105,20.131,20.0963,20.131,33800.0
2007-07-17 15:00:00,23.18,23.19,23.15,23.16,28200.0,20.1223,20.131,20.0963,20.105,28200.0
2007-07-17 15:05:00,23.16,23.17,23.15,23.15,22100.0,20.105,20.1136,20.0963,20.0963,22100.0
2007-07-17 15:10:00,23.15,23.17,23.15,23.16,18900.0,20.0963,20.1136,20.0963,20.105,18900.0
2007-07-17 15:15:00,23.16,23.17,23.15,23.16,24000.0,20.105,20.1136,20.0963,20.105,24000.0
2007-07-17 15:20:00,23.16,23.16,23.11,23.12,77800.0,20.105,20.105,20.0616,20.0702,77800.0
2007-07-17 15:25:00,23.12,23.13,23.07,23.1,52500.0,20.0702,20.0789,20.0268,20.0529,52500.0
2007-07-17 15:30:00,23.1,23.11,23.08,23.08,41000.0,20.0529,20.0616,20.0355,20.0355,41000.0
2007-07-17 15:35:00,23.09,23.1,23.06,23.09,55200.0,20.0442,20.0529,20.0182,20.0442,55200.0
2007-07-17 15:40:00,23.1,23.1,23.07,23.08,41000.0,20.0529,20.0529,20.0268,20.0355,41000.0
2007-07-17 15:45:00,23.08,23.09,23.07,23.08,44700.0,20.0355,20.0442,20.0268,20.0355,44700.0
2007-07-17 15:50:00,23.08,23.09,23.06,23.06,47400.0,20.0355,20.0442,20.0182,20.0182,47400.0
2007-07-17 15:55:00,23.06,23.14,23.06,23.09,119500.0,20.0182,20.0876,20.0182,20.0442,119500.0
2007-07-18 09:30:00,22.96,22.98,22.95,22.96,26400.0,19.9313,19.9487,19.9227,19.9313,26400.0
2007-07-18 09:35:00,22.96,22.99,22.95,22.98,35400.0,19.9313,19.9574,19.9227,19.9487,35400.0
2007-07-18 09:40:00,22.97,22.99,22.95,22.98,26600.0,19.94,19.9574,19.9227,19.9487,26600.0
2007-07-18 09:45:00,22.96,22.99,22.93,22.93,26400.0,19.9313,19.9574,19.9053,19.9053,26400.0
2007-07-18 09:50:00,22.93,22.97,22.92,22.92,20600.0,19.9053,19.94,19.8966,19.8966,20600.0
2007-07-18 09:55:00,22.92,22.95,22.91,22.93,14300.0,19.8966,19.9227,19.8879,19.9053,14300.0
2007-07-18 10:00:00,22.93,22.98,22.91,22.93,37300.0,19.9053,19.9487,19.8879,19.9053,37300.0
2007-07-18 10:05:00,22.94,22.95,22.92,22.93,28500.0,19.914,19.9227,19.8966,19.9053,28500.0
2007-07-18 10:10:00,22.93,22.95,22.84,22.84,71700.0,19.9053,19.9227,19.8272,19.8272,71700.0
2007-07-18 10:15:00,22.86,22.92,22.83,22.87,33000.0,19.8445,19.8966,19.8185,19.8532,33000.0
2007-07-18 10:20:00,22.87,22.87,22.78,22.79,21300.0,19.8532,19.8532,19.7751,19.7838,21300.0
2007-07-18 10:25:00,22.79,22.85,22.77,22.85,39400.0,19.7838,19.8359,19.7664,19.8359,39400.0
2007-07-18 10:30:00,22.84,22.86,22.76,22.8,40300.0,19.8272,19.8445,19.7577,19.7924,40300.0
2007-07-18 10:35:00,22.81,22.87,22.79,22.87,33700.0,19.8011,19.8532,19.7838,19.8532,33700.0
2007-07-18 10:40:00,22.86,22.96,22.86,22.91,51400.0,19.8445,19.9313,19.8445,19.8879,51400.0
2007-07-18 10:45:00,22.92,22.97,22.91,22.96,76100.0,19.8966,19.94,19.8879,19.9313,76100.0
2007-07-18 10:50:00,22.96,23.08,22.96,23.02,47200.0,19.9313,20.0355,19.9313,19.9834,47200.0
2007-07-18 10:55:00,23.02,23.07,23.02,23.04,15600.0,19.9834,20.0268,19.9834,20.0008,15600.0
2007-07-18 11:00:00,23.04,23.04,23.03,23.03,8300.0,20.0008,20.0008,19.9921,19.9921,8300.0
2007-07-18 11:05:00,23.03,23.04,23.01,23.01,14600.0,19.9921,20.0008,19.9747,19.9747,14600.0
2007-07-18 11:10:00,23.01,23.04,23.01,23.02,13000.0,19.9747,20.0008,19.9747,19.9834,13000.0
2007-07-18 11:15:00,23.01,23.01,22.98,22.99,15200.0,19.9747,19.9747,19.9487,19.9574,15200.0
2007-07-18 11:20:00,22.99,22.99,22.93,22.94,14800.0,19.9574,19.9574,19.9053,19.914,14800.0
2007-07-18 11:25:00,22.94,22.94,22.9,22.91,10400.0,19.914,19.914,19.8793,19.8879,10400.0
2007-07-18 11:30:00,22.91,22.97,22.91,22.92,45400.0,19.8879,19.94,19.8879,19.8966,45400.0
2007-07-18 11:35:00,22.92,22.94,22.85,22.86,26500.0,19.8966,19.914,19.8359,19.8445,26500.0
2007-07-18 11:40:00,22.86,22.88,22.84,22.88,17700.0,19.8445,19.8619,19.8272,19.8619,17700.0
2007-07-18 11:45:00,22.88,22.91,22.87,22.88,31300.0,19.8619,19.8879,19.8532,19.8619,31300.0
2007-07-18 11:50:00,22.88,22.89,22.82,22.83,27100.0,19.8619,19.8706,19.8098,19.8185,27100.0
2007-07-18 11:55:00,22.83,22.85,22.82,22.84,10700.0,19.8185,19.8359,19.8098,19.8272,10700.0
2007-07-18 12:00:00,22.84,22.87,22.83,22.86,23100.0,19.8272,19.8532,19.8185,19.8445,23100.0
2007-07-18 12:05:00,22.86,22.88,22.85,22.85,10700.0,19.8445,19.8619,19.8359,19.8359,10700.0
2007-07-18 12:10:00,22.85,22.87,22.85,22.85,5800.0,19.8359,19.8532,19.8359,19.8359,5800.0
2007-07-18 12:15:00,22.85,22.86,22.78,22.79,24800.0,19.8359,19.8445,19.7751,19.7838,24800.0
2007-07-18 12:20:00,22.78,22.81,22.76,22.78,19300.0,19.7751,19.8011,19.7577,19.7751,19300.0
2007-07-18 12:25:00,22.78,22.82,22.78,22.82,18200.0,19.7751,19.8098,19.7751,19.8098,18200.0
2007-07-18 12:30:00,22.83,22.86,22.77,22.84,33500.0,19.8185,19.8445,19.7664,19.8272,33500.0
2007-07-18 12:35:00,22.84,22.89,22.83,22.88,34100.0,19.8272,19.8706,19.8185,19.8619,34100.0
2007-07-18 12:40:00,22.89,22.91,22.88,22.91,19500.0,19.8706,19.8879,19.8619,19.8879,19500.0
2007-07-18 12:45:00,22.92,23.01,22.91,23.01,25300.0,19.8966,19.9747,19.8879,19.9747,25300.0
2007-07-18 12:50:00,23.01,23.01,22.97,22.97,18100.0,19.9747,19.9747,19.94,19.94,18100.0
2007-07-18 12:55:00,22.96,22.97,22.94,22.96,19000.0,19.9313,19.94,19.914,19.9313,19000.0
2007-07-18 13:00:00,22.97,22.97,22.94,22.95,17600.0,19.94,19.94,19.914,19.9227,17600.0
2007-07-18 13:05:00,22.96,22.96,22.91,22.96,22500.0,19.9313,19.9313,19.8879,19.9313,22500.0
2007-07-18 13:10:00,22.97,22.98,22.93,22.96,23900.0,19.94,19.9487,19.9053,19.9313,23900.0
2007-07-18 13:15:00,22.96,22.96,22.93,22.95,8600.0,19.9313,19.9313,19.9053,19.9227,8600.0
2007-07-18 13:20:00,22.94,22.98,22.93,22.97,10100.0,19.914,19.9487,19.9053,19.94,10100.0
2007-07-18 13:25:00,22.97,22.98,22.95,22.95,10100.0,19.94,19.9487,19.9227,19.9227,10100.0
2007-07-18 13:30:00,22.96,22.97,22.94,22.94,7100.0,19.9313,19.94,19.914,19.914,7100.0
2007-07-18 13:35:00,22.94,23.0,22.94,23.0,12200.0,19.914,19.9661,19.914,19.9661,12200.0
2007-07-18 13:40:00,22.99,23.0,22.98,22.99,12500.0,19.9574,19.9661,19.9487,19.9574,12500.0
2007-07-18 13:45:00,23.0,23.02,22.99,23.02,9900.0,19.9661,19.9834,19.9574,19.9834,9900.0
2007-07-18 13:50:00,23.01,23.02,22.93,22.94,20800.0,19.9747,19.9834,19.9053,19.914,20800.0
2007-07-18 13:55:00,22.94,22.95,22.92,22.93,9100.0,19.914,19.9227,19.8966,19.9053,9100.0
2007-07-18 14:00:00,22.92,22.93,22.91,22.92,12900.0,19.8966,19.9053,19.8879,19.8966,12900.0
2007-07-18 14:05:00,22.92,22.92,22.9,22.9,11100.0,19.8966,19.8966,19.8793,19.8793,11100.0
2007-07-18 14:10:00,22.9,22.93,22.9,22.9,18900.0,19.8793,19.9053,19.8793,19.8793,18900.0
2007-07-18 14:15:00,22.9,22.9,22.81,22.83,27200.0,19.8793,19.8793,19.8011,19.8185,27200.0
2007-07-18 14:20:00,22.82,22.83,22.8,22.82,17900.0,19.8098,19.8185,19.7924,19.8098,17900.0
2007-07-18 14:25:00,22.82,22.83,22.81,22.82,14800.0,19.8098,19.8185,19.8011,19.8098,14800.0
2007-07-18 14:30:00,22.82,22.97,22.82,22.95,61500.0,19.8098,19.94,19.8098,19.9227,61500.0
2007-07-18 14:35:00,22.94,23.18,22.9,23.12,72600.0,19.914,20.1223,19.8793,20.0702,72600.0
2007-07-18 14:40:00,23.11,23.12,22.94,22.96,65700.0,20.0616,20.0702,19.914,19.9313,65700.0
2007-07-18 14:45:00,22.96,23.02,22.95,22.98,15200.0,19.9313,19.9834,19.9227,19.9487,15200.0
2007-07-18 14:50:00,22.98,23.06,22.96,23.05,53500.0,19.9487,20.0182,19.9313,20.0095,53500.0
2007-07-18 14:55:00,23.06,23.08,23.05,23.06,32600.0,20.0182,20.0355,20.0095,20.0182,32600.0
2007-07-18 15:00:00,23.06,23.06,23.02,23.04,67600.0,20.0182,20.0182,19.9834,20.0008,67600.0
2007-07-18 15:05:00,23.04,23.05,23.03,23.05,11200.0,20.0008,20.0095,19.9921,20.0095,11200.0
2007-07-18 15:10:00,23.05,23.06,23.03,23.04,11100.0,20.0095,20.0182,19.9921,20.0008,11100.0
2007-07-18 15:15:00,23.04,23.05,23.03,23.03,15100.0,20.0008,20.0095,19.9921,19.9921,15100.0
2007-07-18 15:20:00,23.04,23.05,23.03,23.03,28300.0,20.0008,20.0095,19.9921,19.9921,28300.0
2007-07-18 15:25:00,23.03,23.05,23.03,23.03,22800.0,19.9921,20.0095,19.9921,19.9921,22800.0
2007-07-18 15:30:00,23.03,23.04,22.98,23.0,36600.0,19.9921,20.0008,19.9487,19.9661,36600.0
2007-07-18 15:35:00,23.0,23.04,22.99,23.02,43600.0,19.9661,20.0008,19.9574,19.9834,43600.0
2007-07-18 15:40:00,23.0,23.08,22.98,23.05,55100.0,19.9661,20.0355,19.9487,20.0095,55100.0
2007-07-18 15:45:00,23.05,23.1,23.05,23.08,32700.0,20.0095,20.0529,20.0095,20.0355,32700.0
2007-07-18 15:50:00,23.08,23.13,23.08,23.1,59600.0,20.0355,20.0789,20.0355,20.0529,59600.0
2007-07-18 15:55:00,23.1,23.12,23.1,23.11,46400.0,20.0529,20.0702,20.0529,20.0616,46400.0
2007-07-19 09:30:00,23.06,23.15,23.06,23.11,60400.0,20.0182,20.0963,20.0182,20.0616,60400.0
2007-07-19 09:35:00,23.1,23.11,23.01,23.06,27600.0,20.0529,20.0616,19.9747,20.0182,27600.0
2007-07-19 09:40:00,23.06,23.06,23.0,23.0,37800.0,20.0182,20.0182,19.9661,19.9661,37800.0
2007-07-19 09:45:00,23.0,23.06,22.98,23.05,38500.0,19.9661,20.0182,19.9487,20.0095,38500.0
2007-07-19 09:50:00,23.04,23.06,23.0,23.0,23900.0,20.0008,20.0182,19.9661,19.9661,23900.0
2007-07-19 09:55:00,23.0,23.0,22.93,22.95,15000.0,19.9661,19.9661,19.9053,19.9227,15000.0
2007-07-19 10:00:00,22.95,22.97,22.93,22.96,38800.0,19.9227,19.94,19.9053,19.9313,38800.0
2007-07-19 10:05:00,22.97,23.03,22.97,23.01,44700.0,19.94,19.9921,19.94,19.9747,44700.0
2007-07-19 10:10:00,23.02,23.04,23.0,23.01,29600.0,19.9834,20.0008,19.9661,19.9747,29600.0
2007-07-19 10:15:00,23.01,23.03,22.99,23.01,36300.0,19.9747,19.9921,19.9574,19.9747,36300.0
2007-07-19 10:20:00,23.02,23.02,22.91,22.94,44200.0,19.9834,19.9834,19.8879,19.914,44200.0
2007-07-19 10:25:00,22.94,23.01,22.94,22.98,31300.0,19.914,19.9747,19.914,19.9487,31300.0
2007-07-19 10:30:00,22.97,23.01,22.89,22.94,28500.0,19.94,19.9747,19.8706,19.914,28500.0
2007-07-19 10:35:00,22.92,22.99,22.91,22.94,27500.0,19.8966,19.9574,19.8879,19.914,27500.0
2007-07-19 10:40:00,22.94,22.98,22.92,22.92,22200.0,19.914,19.9487,19.8966,19.8966,22200.0
2007-07-19 10:45:00,22.93,22.96,22.92,22.94,34600.0,19.9053,19.9313,19.8966,19.914,34600.0
2007-07-19 10:50:00,22.94,22.97,22.93,22.95,22500.0,19.914,19.94,19.9053,19.9227,22500.0
2007-07-19 10:55:00,22.95,22.97,22.93,22.94,18400.0,19.9227,19.94,19.9053,19.914,18400.0
2007-07-19 11:00:00,22.94,23.07,22.93,23.0,30100.0,19.914,20.0268,19.9053,19.9661,30100.0
2007-07-19 11:05:00,23.0,23.18,23.0,23.17,75100.0,19.9661,20.1223,19.9661,20.1136,75100.0
2007-07-19 11:10:00,23.17,23.19,23.14,23.17,23500.0,20.1136,20.131,20.0876,20.1136,23500.0
2007-07-19 11:15:00,23.17,23.22,23.17,23.19,21200.0,20.1136,20.157,20.1136,20.131,21200.0
2007-07-19 11:20:00,23.2,23.22,23.19,23.19,19100.0,20.1397,20.157,20.131,20.131,19100.0
2007-07-19 11:25:00,23.2,23.2,23.19,23.19,21000.0,20.1397,20.1397,20.131,20.131,21000.0
2007-07-19 11:30:00,23.19,23.2,23.16,23.2,45000.0,20.131,20.1397,20.105,20.1397,45000.0
2007-07-19 11:35:00,23.2,23.21,23.2,23.2,29900.0,20.1397,20.1484,20.1397,20.1397,29900.0
2007-07-19 11:40:00,23.2,23.21,23.19,23.2,21000.0,20.1397,20.1484,20.131,20.1397,21000.0
2007-07-19 11:45:00,23.2,23.21,23.19,23.2,24200.0,20.1397,20.1484,20.131,20.1397,24200.0
2007-07-19 11:50:00,23.2,23.21,23.18,23.2,34700.0,20.1397,20.1484,20.1223,20.1397,34700.0
2007-07-19 11:55:00,23.18,23.2,23.18,23.2,16300.0,20.1223,20.1397,20.1223,20.1397,16300.0
2007-07-19 12:00:00,23.2,23.21,23.17,23.17,8400.0,20.1397,20.1484,20.1136,20.1136,8400.0
2007-07-19 12:05:00,23.17,23.18,23.17,23.17,13500.0,20.1136,20.1223,20.1136,20.1136,13500.0
2007-07-19 12:10:00,23.17,23.18,23.17,23.17,12100.0,20.1136,20.1223,20.1136,20.1136,12100.0
2007-07-19 12:15:00,23.17,23.18,23.17,23.18,6100.0,20.1136,20.1223,20.1136,20.1223,6100.0
2007-07-19 12:20:00,23.17,23.18,23.14,23.14,26600.0,20.1136,20.1223,20.0876,20.0876,26600.0
2007-07-19 12:25:00,23.17,23.17,23.14,23.15,15400.0,20.1136,20.1136,20.0876,20.0963,15400.0
2007-07-19 12:30:00,23.15,23.16,23.14,23.15,8200.0,20.0963,20.105,20.0876,20.0963,8200.0
2007-07-19 12:35:00,23.15,23.16,23.14,23.15,6700.0,20.0963,20.105,20.0876,20.0963,6700.0
2007-07-19 12:40:00,23.16,23.16,23.14,23.16,8200.0,20.105,20.105,20.0876,20.105,8200.0
2007-07-19 12:45:00,23.16,23.16,23.14,23.15,19500.0,20.105,20.105,20.0876,20.0963,19500.0
2007-07-19 12:50:00,23.15,23.16,23.14,23.16,10800.0,20.0963,20.105,20.0876,20.105,10800.0
2007-07-19 12:55:00,23.16,23.18,23.15,23.16,6400.0,20.105,20.1223,20.0963,20.105,6400.0
2007-07-19 13:00:00,23.17,23.17,23.14,23.15,8300.0,20.1136,20.1136,20.0876,20.0963,8300.0
2007-07-19 13:05:00,23.15,23.16,23.14,23.15,13800.0,20.0963,20.105,20.0876,20.0963,13800.0
2007-07-19 13:10:00,23.15,23.16,23.15,23.16,3100.0,20.0963,20.105,20.0963,20.105,3100.0
2007-07-19 13:15:00,23.15,23.16,23.14,23.14,15800.0,20.0963,20.105,20.0876,20.0876,15800.0
2007-07-19 13:20:00,23.14,23.15,23.13,23.14,9300.0,20.0876,20.0963,20.0789,20.0876,9300.0
2007-07-19 13:25:00,23.14,23.14,23.14,23.14,7500.0,20.0876,20.0876,20.0876,20.0876,7500.0
2007-07-19 13:30:00,23.14,23.17,23.13,23.17,26400.0,20.0876,20.1136,20.0789,20.1136,26400.0
2007-07-19 13:35:00,23.17,23.17,23.16,23.16,4300.0,20.1136,20.1136,20.105,20.105,4300.0
2007-07-19 13:40:00,23.16,23.17,23.15,23.17,10300.0,20.105,20.1136,20.0963,20.1136,10300.0
2007-07-19 13:45:00,23.17,23.17,23.16,23.16,6100.0,20.1136,20.1136,20.105,20.105,6100.0
2007-07-19 13:50:00,23.17,23.17,23.15,23.16,7900.0,20.1136,20.1136,20.0963,20.105,7900.0
2007-07-19 13:55:00,23.17,23.17,23.16,23.16,1100.0,20.1136,20.1136,20.105,20.105,1100.0
2007-07-19 14:00:00,23.16,23.17,23.15,23.15,20500.0,20.105,20.1136,20.0963,20.0963,20500.0
2007-07-19 14:05:00,23.16,23.17,23.15,23.16,27500.0,20.105,20.1136,20.0963,20.105,27500.0
2007-07-19 14:10:00,23.16,23.16,23.12,23.14,53400.0,20.105,20.105,20.0702,20.0876,53400.0
2007-07-19 14:15:00,23.14,23.15,23.13,23.14,18100.0,20.0876,20.0963,20.0789,20.0876,18100.0
2007-07-19 14:20:00,23.14,23.15,23.13,23.14,16200.0,20.0876,20.0963,20.0789,20.0876,16200.0
2007-07-19 14:25:00,23.14,23.15,23.13,23.13,17700.0,20.0876,20.0963,20.0789,20.0789,17700.0
2007-07-19 14:30:00,23.13,23.13,23.08,23.08,13000.0,20.0789,20.0789,20.0355,20.0355,13000.0
2007-07-19 14:35:00,23.09,23.1,23.07,23.07,12000.0,20.0442,20.0529,20.0268,20.0268,12000.0
2007-07-19 14:40:00,23.07,23.08,23.07,23.07,2600.0,20.0268,20.0355,20.0268,20.0268,2600.0
2007-07-19 14:45:00,23.07,23.08,23.07,23.08,16100.0,20.0268,20.0355,20.0268,20.0355,16100.0
2007-07-19 14:50:00,23.08,23.08,23.05,23.05,12400.0,20.0355,20.0355,20.0095,20.0095,12400.0
2007-07-19 14:55:00,23.06,23.06,23.04,23.05,13900.0,20.0182,20.0182,20.0008,20.0095,13900.0
2007-07-19 15:00:00,23.06,23.1,23.05,23.1,24400.0,20.0182,20.0529,20.0095,20.0529,24400.0
2007-07-19 15:05:00,23.11,23.11,23.09,23.1,18900.0,20.0616,20.0616,20.0442,20.0529,18900.0
2007-07-19 15:10:00,23.11,23.11,23.09,23.11,11100.0,20.0616,20.0616,20.0442,20.0616,11100.0
2007-07-19 15:15:00,23.1,23.11,23.08,23.1,18600.0,20.0529,20.0616,20.0355,20.0529,18600.0
2007-07-19 15:20:00,23.09,23.09,23.08,23.08,17400.0,20.0442,20.0442,20.0355,20.0355,17400.0
2007-07-19 15:25:00,23.08,23.12,23.08,23.11,22600.0,20.0355,20.0702,20.0355,20.0616,22600.0
2007-07-19 15:30:00,23.12,23.17,23.12,23.16,45500.0,20.0702,20.1136,20.0702,20.105,45500.0
2007-07-19 15:35:00,23.16,23.17,23.16,23.17,14900.0,20.105,20.1136,20.105,20.1136,14900.0
2007-07-19 15:40:00,23.16,23.18,23.16,23.17,31000.0,20.105,20.1223,20.105,20.1136,31000.0
2007-07-19 15:45:00,23.17,23.2,23.17,23.19,35200.0,20.1136,20.1397,20.1136,20.131,35200.0
2007-07-19 15:50:00,23.19,23.2,23.19,23.2,32200.0,20.131,20.1397,20.131,20.1397,32200.0
2007-07-19 15:55:00,23.2,23.22,23.19,23.2,53400.0,20.1397,20.157,20.131,20.1397,53400.0
2007-07-20 09:30:00,23.14,23.25,23.14,23.24,176600.0,20.0876,20.1831,20.0876,20.1744,176600.0
2007-07-20 09:35:00,23.23,23.23,22.95,22.95,14300.0,20.1657,20.1657,19.9227,19.9227,14300.0
2007-07-20 09:40:00,22.96,23.06,22.96,22.99,25700.0,19.9313,20.0182,19.9313,19.9574,25700.0
2007-07-20 09:45:00,22.99,23.03,22.99,23.02,16600.0,19.9574,19.9921,19.9574,19.9834,16600.0
2007-07-20 09:50:00,23.02,23.12,23.02,23.09,23100.0,19.9834,20.0702,19.9834,20.0442,23100.0
2007-07-20 09:55:00,23.09,23.12,23.05,23.12,30500.0,20.0442,20.0702,20.0095,20.0702,30500.0
2007-07-20 10:00:00,23.11,23.12,23.02,23.06,20800.0,20.0616,20.0702,19.9834,20.0182,20800.0
2007-07-20 10:05:00,23.07,23.09,23.03,23.07,15800.0,20.0268,20.0442,19.9921,20.0268,15800.0
2007-07-20 10:10:00,23.06,23.15,23.05,23.09,16700.0,20.0182,20.0963,20.0095,20.0442,16700.0
2007-07-20 10:15:00,23.09,23.13,23.05,23.11,22300.0,20.0442,20.0789,20.0095,20.0616,22300.0
2007-07-20 10:20:00,23.11,23.11,23.05,23.07,18800.0,20.0616,20.0616,20.0095,20.0268,18800.0
2007-07-20 10:25:00,23.08,23.15,23.07,23.14,42200.0,20.0355,20.0963,20.0268,20.0876,42200.0
2007-07-20 10:30:00,23.13,23.14,23.07,23.08,21700.0,20.0789,20.0876,20.0268,20.0355,21700.0
2007-07-20 10:35:00,23.08,23.13,23.04,23.05,20200.0,20.0355,20.0789,20.0008,20.0095,20200.0
2007-07-20 10:40:00,23.04,23.11,23.04,23.06,16000.0,20.0008,20.0616,20.0008,20.0182,16000.0
2007-07-20 10:45:00,23.07,23.13,23.05,23.05,26700.0,20.0268,20.0789,20.0095,20.0095,26700.0
2007-07-20 10:50:00,23.05,23.12,23.05,23.08,17700.0,20.0095,20.0702,20.0095,20.0355,17700.0
2007-07-20 10:55:00,23.08,23.15,23.08,23.09,21100.0,20.0355,20.0963,20.0355,20.0442,21100.0
2007-07-20 11:00:00,23.1,23.11,23.08,23.1,14500.0,20.0529,20.0616,20.0355,20.0529,14500.0
2007-07-20 11:05:00,23.09,23.12,23.06,23.07,20500.0,20.0442,20.0702,20.0182,20.0268,20500.0
2007-07-20 11:10:00,23.06,23.12,23.06,23.07,15600.0,20.0182,20.0702,20.0182,20.0268,15600.0
2007-07-20 11:15:00,23.07,23.1,23.05,23.05,16500.0,20.0268,20.0529,20.0095,20.0095,16500.0
2007-07-20 11:20:00,23.05,23.08,23.04,23.04,28200.0,20.0095,20.0355,20.0008,20.0008,28200.0
2007-07-20 11:25:00,23.05,23.07,23.03,23.05,21500.0,20.0095,20.0268,19.9921,20.0095,21500.0
2007-07-20 11:30:00,23.06,23.06,23.05,23.06,13900.0,20.0182,20.0182,20.0095,20.0182,13900.0
2007-07-20 11:35:00,23.06,23.06,23.0,23.0,21800.0,20.0182,20.0182,19.9661,19.9661,21800.0
2007-07-20 11:40:00,23.0,23.06,23.0,23.02,24500.0,19.9661,20.0182,19.9661,19.9834,24500.0
2007-07-20 11:45:00,23.03,23.05,22.99,22.99,31100.0,19.9921,20.0095,19.9574,19.9574,31100.0
2007-07-20 11:50:00,22.99,22.99,22.95,22.97,17300.0,19.9574,19.9574,19.9227,19.94,17300.0
2007-07-20 11:55:00,22.98,22.98,22.96,22.97,11700.0,19.9487,19.9487,19.9313,19.94,11700.0
2007-07-20 12:00:00,22.96,22.97,22.75,22.87,156500.0,19.9313,19.94,19.749,19.8532,156500.0
2007-07-20 12:05:00,22.86,22.98,22.86,22.96,46800.0,19.8445,19.9487,19.8445,19.9313,46800.0
2007-07-20 12:10:00,22.97,22.97,22.96,22.96,3300.0,19.94,19.94,19.9313,19.9313,3300.0
2007-07-20 12:15:00,22.96,22.96,22.94,22.95,16200.0,19.9313,19.9313,19.914,19.9227,16200.0
2007-07-20 12:20:00,22.96,22.96,22.95,22.95,3800.0,19.9313,19.9313,19.9227,19.9227,3800.0
2007-07-20 12:25:00,22.95,22.96,22.95,22.96,11000.0,19.9227,19.9313,19.9227,19.9313,11000.0
2007-07-20 12:30:00,22.95,22.96,22.95,22.95,7900.0,19.9227,19.9313,19.9227,19.9227,7900.0
2007-07-20 12:35:00,22.95,22.95,22.92,22.93,9400.0,19.9227,19.9227,19.8966,19.9053,9400.0
2007-07-20 12:40:00,22.93,22.96,22.92,22.94,13000.0,19.9053,19.9313,19.8966,19.914,13000.0
2007-07-20 12:45:00,22.93,22.93,22.89,22.9,6100.0,19.9053,19.9053,19.8706,19.8793,6100.0
2007-07-20 12:50:00,22.91,22.92,22.88,22.91,8900.0,19.8879,19.8966,19.8619,19.8879,8900.0
2007-07-20 12:55:00,22.9,22.9,22.85,22.87,21400.0,19.8793,19.8793,19.8359,19.8532,21400.0
2007-07-20 13:00:00,22.87,22.95,22.87,22.9,25500.0,19.8532,19.9227,19.8532,19.8793,25500.0
2007-07-20 13:05:00,22.89,22.9,22.88,22.88,9300.0,19.8706,19.8793,19.8619,19.8619,9300.0
2007-07-20 13:10:00,22.88,22.95,22.88,22.92,20400.0,19.8619,19.9227,19.8619,19.8966,20400.0
2007-07-20 13:15:00,22.93,22.97,22.92,22.95,9800.0,19.9053,19.94,19.8966,19.9227,9800.0
2007-07-20 13:20:00,22.95,22.98,22.95,22.98,25000.0,19.9227,19.9487,19.9227,19.9487,25000.0
2007-07-20 13:25:00,22.98,22.99,22.95,22.95,35800.0,19.9487,19.9574,19.9227,19.9227,35800.0
2007-07-20 13:30:00,22.95,22.96,22.93,22.94,10400.0,19.9227,19.9313,19.9053,19.914,10400.0
2007-07-20 13:35:00,22.94,22.98,22.93,22.98,6800.0,19.914,19.9487,19.9053,19.9487,6800.0
2007-07-20 13:40:00,22.99,23.01,22.97,22.97,10700.0,19.9574,19.9747,19.94,19.94,10700.0
2007-07-20 13:45:00,22.98,22.98,22.94,22.95,13700.0,19.9487,19.9487,19.914,19.9227,13700.0
2007-07-20 13:50:00,22.94,23.02,22.94,22.97,18300.0,19.914,19.9834,19.914,19.94,18300.0
2007-07-20 13:55:00,22.98,23.0,22.96,22.97,19100.0,19.9487,19.9661,19.9313,19.94,19100.0
2007-07-20 14:00:00,22.96,22.98,22.92,22.98,11100.0,19.9313,19.9487,19.8966,19.9487,11100.0
2007-07-20 14:05:00,22.98,23.05,22.97,23.03,22800.0,19.9487,20.0095,19.94,19.9921,22800.0
2007-07-20 14:10:00,23.02,23.03,23.0,23.0,3400.0,19.9834,19.9921,19.9661,19.9661,3400.0
2007-07-20 14:15:00,23.0,23.04,22.98,23.03,12900.0,19.9661,20.0008,19.9487,19.9921,12900.0
2007-07-20 14:20:00,23.02,23.04,22.99,23.0,8100.0,19.9834,20.0008,19.9574,19.9661,8100.0
2007-07-20 14:25:00,23.0,23.01,22.94,22.95,8800.0,19.9661,19.9747,19.914,19.9227,8800.0
2007-07-20 14:30:00,22.94,23.05,22.94,23.02,48900.0,19.914,20.0095,19.914,19.9834,48900.0
2007-07-20 14:35:00,23.03,23.08,23.0,23.02,16400.0,19.9921,20.0355,19.9661,19.9834,16400.0
2007-07-20 14:40:00,23.02,23.03,23.01,23.03,6300.0,19.9834,19.9921,19.9747,19.9921,6300.0
2007-07-20 14:45:00,23.02,23.08,23.01,23.06,17600.0,19.9834,20.0355,19.9747,20.0182,17600.0
2007-07-20 14:50:00,23.07,23.07,23.0,23.0,13200.0,20.0268,20.0268,19.9661,19.9661,13200.0
2007-07-20 14:55:00,23.01,23.03,23.0,23.01,18700.0,19.9747,19.9921,19.9661,19.9747,18700.0
2007-07-20 15:00:00,23.01,23.04,23.01,23.03,9600.0,19.9747,20.0008,19.9747,19.9921,9600.0
2007-07-20 15:05:00,23.03,23.07,23.01,23.05,47900.0,19.9921,20.0268,19.9747,20.0095,47900.0
2007-07-20 15:10:00,23.05,23.06,23.01,23.01,43500.0,20.0095,20.0182,19.9747,19.9747,43500.0
2007-07-20 15:15:00,23.02,23.03,23.01,23.03,10900.0,19.9834,19.9921,19.9747,19.9921,10900.0
2007-07-20 15:20:00,23.02,23.04,23.02,23.04,7500.0,19.9834,20.0008,19.9834,20.0008,7500.0
2007-07-20 15:25:00,23.04,23.04,23.02,23.02,10600.0,20.0008,20.0008,19.9834,19.9834,10600.0
2007-07-20 15:30:00,23.02,23.05,23.0,23.0,60700.0,19.9834,20.0095,19.9661,19.9661,60700.0
2007-07-20 15:35:00,23.0,23.01,22.96,22.96,69200.0,19.9661,19.9747,19.9313,19.9313,69200.0
2007-07-20 15:40:00,22.97,22.98,22.95,22.96,38200.0,19.94,19.9487,19.9227,19.9313,38200.0
2007-07-20 15:45:00,22.96,23.0,22.95,22.99,56500.0,19.9313,19.9661,19.9227,19.9574,56500.0
2007-07-20 15:50:00,22.98,22.99,22.97,22.97,38900.0,19.9487,19.9574,19.94,19.94,38900.0
2007-07-20 15:55:00,22.97,22.98,22.95,22.95,52100.0,19.94,19.9487,19.9227,19.9227,52100.0
2007-07-23 09:30:00,22.84,23.25,22.84,23.05,21000.0,19.8272,20.1831,19.8272,20.0095,21000.0
2007-07-23 09:35:00,23.04,23.05,22.9,22.96,14900.0,20.0008,20.0095,19.8793,19.9313,14900.0
2007-07-23 09:40:00,22.95,22.99,22.93,22.95,18900.0,19.9227,19.9574,19.9053,19.9227,18900.0
2007-07-23 09:45:00,22.95,22.96,22.94,22.94,6900.0,19.9227,19.9313,19.914,19.914,6900.0
2007-07-23 09:50:00,22.94,22.97,22.93,22.93,9000.0,19.914,19.94,19.9053,19.9053,9000.0
2007-07-23 09:55:00,22.94,22.94,22.93,22.93,9700.0,19.914,19.914,19.9053,19.9053,9700.0
2007-07-23 10:00:00,22.93,22.95,22.92,22.93,23800.0,19.9053,19.9227,19.8966,19.9053,23800.0
2007-07-23 10:05:00,22.93,22.93,22.79,22.79,56800.0,19.9053,19.9053,19.7838,19.7838,56800.0
2007-07-23 10:10:00,22.8,22.85,22.8,22.84,20700.0,19.7924,19.8359,19.7924,19.8272,20700.0
2007-07-23 10:15:00,22.84,22.85,22.83,22.83,11100.0,19.8272,19.8359,19.8185,19.8185,11100.0
2007-07-23 10:20:00,22.84,22.92,22.83,22.91,62400.0,19.8272,19.8966,19.8185,19.8879,62400.0
2007-07-23 10:25:00,22.91,22.91,22.9,22.9,14400.0,19.8879,19.8879,19.8793,19.8793,14400.0
2007-07-23 10:30:00,22.9,22.91,22.9,22.9,14700.0,19.8793,19.8879,19.8793,19.8793,14700.0
2007-07-23 10:35:00,22.9,22.91,22.9,22.9,20100.0,19.8793,19.8879,19.8793,19.8793,20100.0
2007-07-23 10:40:00,22.91,22.91,22.88,22.9,50100.0,19.8879,19.8879,19.8619,19.8793,50100.0
2007-07-23 10:45:00,22.89,22.9,22.89,22.89,6100.0,19.8706,19.8793,19.8706,19.8706,6100.0
2007-07-23 10:50:00,22.9,22.9,22.87,22.88,13700.0,19.8793,19.8793,19.8532,19.8619,13700.0
2007-07-23 10:55:00,22.88,22.92,22.87,22.92,10400.0,19.8619,19.8966,19.8532,19.8966,10400.0
2007-07-23 11:00:00,22.92,23.0,22.92,22.99,15800.0,19.8966,19.9661,19.8966,19.9574,15800.0
2007-07-23 11:05:00,22.99,23.07,22.99,23.06,21400.0,19.9574,20.0268,19.9574,20.0182,21400.0
2007-07-23 11:10:00,23.06,23.07,23.05,23.06,5500.0,20.0182,20.0268,20.0095,20.0182,5500.0
2007-07-23 11:15:00,23.06,23.06,23.05,23.05,5100.0,20.0182,20.0182,20.0095,20.0095,5100.0
2007-07-23 11:20:00,23.05,23.06,23.05,23.05,4800.0,20.0095,20.0182,20.0095,20.0095,4800.0
2007-07-23 11:25:00,23.05,23.06,23.05,23.05,3000.0,20.0095,20.0182,20.0095,20.0095,3000.0
2007-07-23 11:30:00,23.06,23.06,23.05,23.06,18900.0,20.0182,20.0182,20.0095,20.0182,18900.0
2007-07-23 11:35:00,23.05,23.06,23.05,23.06,15100.0,20.0095,20.0182,20.0095,20.0182,15100.0
2007-07-23 11:40:00,23.05,23.06,23.05,23.05,6500.0,20.0095,20.0182,20.0095,20.0095,6500.0
2007-07-23 11:45:00,23.05,23.06,23.04,23.05,15800.0,20.0095,20.0182,20.0008,20.0095,15800.0
2007-07-23 11:50:00,23.05,23.06,23.05,23.05,9700.0,20.0095,20.0182,20.0095,20.0095,9700.0
2007-07-23 11:55:00,23.05,23.06,23.05,23.05,17300.0,20.0095,20.0182,20.0095,20.0095,17300.0
2007-07-23 12:00:00,23.05,23.06,23.05,23.05,1600.0,20.0095,20.0182,20.0095,20.0095,1600.0
2007-07-23 12:05:00,23.06,23.06,23.05,23.05,40400.0,20.0182,20.0182,20.0095,20.0095,40400.0
2007-07-23 12:10:00,23.05,23.06,23.05,23.05,3100.0,20.0095,20.0182,20.0095,20.0095,3100.0
2007-07-23 12:15:00,23.05,23.06,23.04,23.04,37900.0,20.0095,20.0182,20.0008,20.0008,37900.0
2007-07-23 12:20:00,23.04,23.06,23.04,23.06,7700.0,20.0008,20.0182,20.0008,20.0182,7700.0
2007-07-23 12:25:00,23.06,23.1,23.06,23.1,23100.0,20.0182,20.0529,20.0182,20.0529,23100.0
2007-07-23 12:30:00,23.09,23.09,23.05,23.05,6300.0,20.0442,20.0442,20.0095,20.0095,6300.0
2007-07-23 12:35:00,23.05,23.05,23.03,23.03,9900.0,20.0095,20.0095,19.9921,19.9921,9900.0
2007-07-23 12:40:00,23.04,23.04,22.97,22.97,34500.0,20.0008,20.0008,19.94,19.94,34500.0
2007-07-23 12:45:00,22.97,22.97,22.93,22.96,33500.0,19.94,19.94,19.9053,19.9313,33500.0
2007-07-23 12:50:00,22.96,22.97,22.96,22.97,6800.0,19.9313,19.94,19.9313,19.94,6800.0
2007-07-23 12:55:00,22.97,22.97,22.93,22.93,16200.0,19.94,19.94,19.9053,19.9053,16200.0
2007-07-23 13:00:00,22.94,22.94,22.93,22.93,6700.0,19.914,19.914,19.9053,19.9053,6700.0
2007-07-23 13:05:00,22.94,22.94,22.92,22.93,20100.0,19.914,19.914,19.8966,19.9053,20100.0
2007-07-23 13:10:00,22.93,22.97,22.93,22.95,15600.0,19.9053,19.94,19.9053,19.9227,15600.0
2007-07-23 13:15:00,22.96,22.97,22.96,22.96,1400.0,19.9313,19.94,19.9313,19.9313,1400.0
2007-07-23 13:20:00,22.96,22.98,22.96,22.98,6300.0,19.9313,19.9487,19.9313,19.9487,6300.0
2007-07-23 13:25:00,22.97,22.97,22.92,22.93,16600.0,19.94,19.94,19.8966,19.9053,16600.0
2007-07-23 13:30:00,22.93,22.97,22.93,22.97,27100.0,19.9053,19.94,19.9053,19.94,27100.0
2007-07-23 13:35:00,22.97,23.07,22.97,23.06,49300.0,19.94,20.0268,19.94,20.0182,49300.0
2007-07-23 13:40:00,23.06,23.18,23.06,23.16,54000.0,20.0182,20.1223,20.0182,20.105,54000.0
2007-07-23 13:45:00,23.16,23.17,23.16,23.16,14900.0,20.105,20.1136,20.105,20.105,14900.0
2007-07-23 13:50:00,23.16,23.17,23.16,23.16,10200.0,20.105,20.1136,20.105,20.105,10200.0
2007-07-23 13:55:00,23.16,23.19,23.16,23.17,52600.0,20.105,20.131,20.105,20.1136,52600.0
2007-07-23 14:00:00,23.17,23.18,23.16,23.16,17200.0,20.1136,20.1223,20.105,20.105,17200.0
2007-07-23 14:05:00,23.16,23.17,23.15,23.16,82800.0,20.105,20.1136,20.0963,20.105,82800.0
2007-07-23 14:10:00,23.16,23.17,23.16,23.17,18100.0,20.105,20.1136,20.105,20.1136,18100.0
2007-07-23 14:15:00,23.16,23.17,23.16,23.16,11600.0,20.105,20.1136,20.105,20.105,11600.0
2007-07-23 14:20:00,23.16,23.17,23.16,23.17,9900.0,20.105,20.1136,20.105,20.1136,9900.0
2007-07-23 14:25:00,23.16,23.17,23.16,23.16,15400.0,20.105,20.1136,20.105,20.105,15400.0
2007-07-23 14:30:00,23.17,23.17,23.16,23.16,11000.0,20.1136,20.1136,20.105,20.105,11000.0
2007-07-23 14:35:00,23.16,23.17,23.16,23.16,8200.0,20.105,20.1136,20.105,20.105,8200.0
2007-07-23 14:40:00,23.16,23.17,23.16,23.16,11400.0,20.105,20.1136,20.105,20.105,11400.0
2007-07-23 14:45:00,23.17,23.19,23.16,23.19,28500.0,20.1136,20.131,20.105,20.131,28500.0
2007-07-23 14:50:00,23.18,23.19,23.18,23.18,6100.0,20.1223,20.131,20.1223,20.1223,6100.0
2007-07-23 14:55:00,23.18,23.19,23.17,23.17,7300.0,20.1223,20.131,20.1136,20.1136,7300.0
2007-07-23 15:00:00,23.17,23.18,23.16,23.16,23000.0,20.1136,20.1223,20.105,20.105,23000.0
2007-07-23 15:05:00,23.16,23.17,23.16,23.16,10000.0,20.105,20.1136,20.105,20.105,10000.0
2007-07-23 15:10:00,23.17,23.17,23.16,23.16,11100.0,20.1136,20.1136,20.105,20.105,11100.0
2007-07-23 15:15:00,23.17,23.17,23.16,23.16,5200.0,20.1136,20.1136,20.105,20.105,5200.0
2007-07-23 15:20:00,23.16,23.17,23.16,23.16,14800.0,20.105,20.1136,20.105,20.105,14800.0
2007-07-23 15:25:00,23.17,23.17,23.15,23.15,20900.0,20.1136,20.1136,20.0963,20.0963,20900.0
2007-07-23 15:30:00,23.16,23.16,23.15,23.15,20100.0,20.105,20.105,20.0963,20.0963,20100.0
2007-07-23 15:35:00,23.16,23.16,23.12,23.13,90300.0,20.105,20.105,20.0702,20.0789,90300.0
2007-07-23 15:40:00,23.13,23.15,23.1,23.1,35300.0,20.0789,20.0963,20.0529,20.0529,35300.0
2007-07-23 15:45:00,23.11,23.11,23.06,23.08,108000.0,20.0616,20.0616,20.0182,20.0355,108000.0
2007-07-23 15:50:00,23.08,23.11,23.07,23.07,28400.0,20.0355,20.0616,20.0268,20.0268,28400.0
2007-07-23 15:55:00,23.07,23.12,23.05,23.1,76700.0,20.0268,20.0702,20.0095,20.0529,76700.0
2007-07-24 09:30:00,22.95,23.04,22.91,22.92,23300.0,19.9227,20.0008,19.8879,19.8966,23300.0
2007-07-24 09:35:00,22.92,22.94,22.84,22.84,21000.0,19.8966,19.914,19.8272,19.8272,21000.0
2007-07-24 09:40:00,22.84,22.85,22.82,22.84,26300.0,19.8272,19.8359,19.8098,19.8272,26300.0
2007-07-24 09:45:00,22.84,22.93,22.84,22.91,27800.0,19.8272,19.9053,19.8272,19.8879,27800.0
2007-07-24 09:50:00,22.9,22.95,22.89,22.9,38500.0,19.8793,19.9227,19.8706,19.8793,38500.0
2007-07-24 09:55:00,22.91,22.93,22.9,22.9,17900.0,19.8879,19.9053,19.8793,19.8793,17900.0
2007-07-24 10:00:00,22.91,22.93,22.86,22.91,28500.0,19.8879,19.9053,19.8445,19.8879,28500.0
2007-07-24 10:05:00,22.9,22.91,22.82,22.82,38600.0,19.8793,19.8879,19.8098,19.8098,38600.0
2007-07-24 10:10:00,22.8,22.86,22.78,22.83,40500.0,19.7924,19.8445,19.7751,19.8185,40500.0
2007-07-24 10:15:00,22.84,22.91,22.82,22.9,24800.0,19.8272,19.8879,19.8098,19.8793,24800.0
2007-07-24 10:20:00,22.91,22.95,22.9,22.93,22800.0,19.8879,19.9227,19.8793,19.9053,22800.0
2007-07-24 10:25:00,22.94,22.99,22.93,22.98,21600.0,19.914,19.9574,19.9053,19.9487,21600.0
2007-07-24 10:30:00,22.95,22.95,22.9,22.91,17200.0,19.9227,19.9227,19.8793,19.8879,17200.0
2007-07-24 10:35:00,22.91,22.91,22.9,22.9,7100.0,19.8879,19.8879,19.8793,19.8793,7100.0
2007-07-24 10:40:00,22.91,23.0,22.9,22.98,33500.0,19.8879,19.9661,19.8793,19.9487,33500.0
2007-07-24 10:45:00,22.97,23.02,22.93,22.99,71100.0,19.94,19.9834,19.9053,19.9574,71100.0
2007-07-24 10:50:00,22.99,23.06,22.96,23.05,39100.0,19.9574,20.0182,19.9313,20.0095,39100.0
2007-07-24 10:55:00,23.05,23.1,23.05,23.07,19600.0,20.0095,20.0529,20.0095,20.0268,19600.0
2007-07-24 11:00:00,23.08,23.14,23.05,23.12,40400.0,20.0355,20.0876,20.0095,20.0702,40400.0
2007-07-24 11:05:00,23.12,23.12,23.1,23.1,8800.0,20.0702,20.0702,20.0529,20.0529,8800.0
2007-07-24 11:10:00,23.1,23.11,23.08,23.08,42100.0,20.0529,20.0616,20.0355,20.0355,42100.0
2007-07-24 11:15:00,23.08,23.13,23.07,23.1,17600.0,20.0355,20.0789,20.0268,20.0529,17600.0
2007-07-24 11:20:00,23.1,23.1,23.06,23.07,13000.0,20.0529,20.0529,20.0182,20.0268,13000.0
2007-07-24 11:25:00,23.07,23.08,23.05,23.08,7800.0,20.0268,20.0355,20.0095,20.0355,7800.0
2007-07-24 11:30:00,23.09,23.09,23.05,23.06,13800.0,20.0442,20.0442,20.0095,20.0182,13800.0
2007-07-24 11:35:00,23.06,23.07,23.03,23.03,12700.0,20.0182,20.0268,19.9921,19.9921,12700.0
2007-07-24 11:40:00,23.03,23.1,23.03,23.1,18700.0,19.9921,20.0529,19.9921,20.0529,18700.0
2007-07-24 11:45:00,23.1,23.1,23.04,23.06,11700.0,20.0529,20.0529,20.0008,20.0182,11700.0
2007-07-24 11:50:00,23.05,23.07,23.05,23.06,11300.0,20.0095,20.0268,20.0095,20.0182,11300.0
2007-07-24 11:55:00,23.06,23.15,23.06,23.15,94300.0,20.0182,20.0963,20.0182,20.0963,94300.0
2007-07-24 12:00:00,23.15,23.32,23.15,23.21,122200.0,20.0963,20.2439,20.0963,20.1484,122200.0
2007-07-24 12:05:00,23.21,23.21,23.03,23.04,55700.0,20.1484,20.1484,19.9921,20.0008,55700.0
2007-07-24 12:10:00,23.02,23.03,22.95,22.98,41600.0,19.9834,19.9921,19.9227,19.9487,41600.0
2007-07-24 12:15:00,22.98,23.0,22.97,22.99,12000.0,19.9487,19.9661,19.94,19.9574,12000.0
2007-07-24 12:20:00,22.98,23.0,22.98,23.0,10900.0,19.9487,19.9661,19.9487,19.9661,10900.0
2007-07-24 12:25:00,23.0,23.0,22.99,22.99,6800.0,19.9661,19.9661,19.9574,19.9574,6800.0
2007-07-24 12:30:00,23.0,23.0,22.99,23.0,8600.0,19.9661,19.9661,19.9574,19.9661,8600.0
2007-07-24 12:35:00,22.99,23.08,22.99,23.06,37700.0,19.9574,20.0355,19.9574,20.0182,37700.0
2007-07-24 12:40:00,23.06,23.06,23.05,23.06,7200.0,20.0182,20.0182,20.0095,20.0182,7200.0
2007-07-24 12:45:00,23.06,23.06,23.04,23.05,8900.0,20.0182,20.0182,20.0008,20.0095,8900.0
2007-07-24 12:50:00,23.05,23.07,23.04,23.07,16300.0,20.0095,20.0268,20.0008,20.0268,16300.0
2007-07-24 12:55:00,23.07,23.07,23.01,23.03,77000.0,20.0268,20.0268,19.9747,19.9921,77000.0
2007-07-24 13:00:00,23.04,23.04,23.02,23.02,9500.0,20.0008,20.0008,19.9834,19.9834,9500.0
2007-07-24 13:05:00,23.02,23.02,22.98,23.0,10000.0,19.9834,19.9834,19.9487,19.9661,10000.0
2007-07-24 13:10:00,23.0,23.02,23.0,23.0,8300.0,19.9661,19.9834,19.9661,19.9661,8300.0
2007-07-24 13:15:00,23.0,23.01,22.97,22.99,18400.0,19.9661,19.9747,19.94,19.9574,18400.0
2007-07-24 13:20:00,22.98,23.02,22.96,23.02,7400.0,19.9487,19.9834,19.9313,19.9834,7400.0
2007-07-24 13:25:00,23.02,23.02,22.99,23.01,13500.0,19.9834,19.9834,19.9574,19.9747,13500.0
2007-07-24 13:30:00,23.01,23.01,22.98,23.0,12800.0,19.9747,19.9747,19.9487,19.9661,12800.0
2007-07-24 13:35:00,23.0,23.0,22.98,22.98,11500.0,19.9661,19.9661,19.9487,19.9487,11500.0
2007-07-24 13:40:00,22.98,22.99,22.97,22.97,9300.0,19.9487,19.9574,19.94,19.94,9300.0
2007-07-24 13:45:00,22.97,22.98,22.93,22.94,14300.0,19.94,19.9487,19.9053,19.914,14300.0
2007-07-24 13:50:00,22.95,22.95,22.89,22.91,37300.0,19.9227,19.9227,19.8706,19.8879,37300.0
2007-07-24 13:55:00,22.91,22.97,22.91,22.97,35100.0,19.8879,19.94,19.8879,19.94,35100.0
2007-07-24 14:00:00,22.97,22.98,22.92,22.93,29600.0,19.94,19.9487,19.8966,19.9053,29600.0
2007-07-24 14:05:00,22.92,22.92,22.89,22.89,19900.0,19.8966,19.8966,19.8706,19.8706,19900.0
2007-07-24 14:10:00,22.9,22.92,22.88,22.9,13800.0,19.8793,19.8966,19.8619,19.8793,13800.0
2007-07-24 14:15:00,22.91,22.92,22.87,22.87,14100.0,19.8879,19.8966,19.8532,19.8532,14100.0
2007-07-24 14:20:00,22.87,22.88,22.86,22.88,7700.0,19.8532,19.8619,19.8445,19.8619,7700.0
2007-07-24 14:25:00,22.87,22.94,22.87,22.94,32500.0,19.8532,19.914,19.8532,19.914,32500.0
2007-07-24 14:30:00,22.95,22.95,22.9,22.9,10500.0,19.9227,19.9227,19.8793,19.8793,10500.0
2007-07-24 14:35:00,22.91,22.93,22.91,22.91,17100.0,19.8879,19.9053,19.8879,19.8879,17100.0
2007-07-24 14:40:00,22.91,22.92,22.87,22.9,55900.0,19.8879,19.8966,19.8532,19.8793,55900.0
2007-07-24 14:45:00,22.89,22.94,22.88,22.91,19400.0,19.8706,19.914,19.8619,19.8879,19400.0
2007-07-24 14:50:00,22.92,22.92,22.89,22.89,7600.0,19.8966,19.8966,19.8706,19.8706,7600.0
2007-07-24 14:55:00,22.9,22.9,22.84,22.84,13900.0,19.8793,19.8793,19.8272,19.8272,13900.0
2007-07-24 15:00:00,22.85,22.85,22.81,22.81,28700.0,19.8359,19.8359,19.8011,19.8011,28700.0
2007-07-24 15:05:00,22.81,22.82,22.77,22.77,22400.0,19.8011,19.8098,19.7664,19.7664,22400.0
2007-07-24 15:10:00,22.77,22.84,22.75,22.84,109500.0,19.7664,19.8272,19.749,19.8272,109500.0
2007-07-24 15:15:00,22.82,22.87,22.82,22.86,26300.0,19.8098,19.8532,19.8098,19.8445,26300.0
2007-07-24 15:20:00,22.86,22.9,22.82,22.84,73200.0,19.8445,19.8793,19.8098,19.8272,73200.0
2007-07-24 15:25:00,22.83,22.84,22.81,22.81,24300.0,19.8185,19.8272,19.8011,19.8011,24300.0
2007-07-24 15:30:00,22.81,22.83,22.81,22.82,22600.0,19.8011,19.8185,19.8011,19.8098,22600.0
2007-07-24 15:35:00,22.81,22.82,22.77,22.77,72300.0,19.8011,19.8098,19.7664,19.7664,72300.0
2007-07-24 15:40:00,22.77,22.78,22.7,22.72,130800.0,19.7664,19.7751,19.7056,19.723,130800.0
2007-07-24 15:45:00,22.72,22.81,22.71,22.8,107400.0,19.723,19.8011,19.7143,19.7924,107400.0
2007-07-24 15:50:00,22.8,22.84,22.75,22.84,143800.0,19.7924,19.8272,19.749,19.8272,143800.0
2007-07-24 15:55:00,22.84,22.88,22.82,22.88,130700.0,19.8272,19.8619,19.8098,19.8619,130700.0
2007-07-25 09:30:00,22.91,23.02,22.87,22.92,37400.0,19.8879,19.9834,19.8532,19.8966,37400.0
2007-07-25 09:35:00,22.92,22.94,22.84,22.9,36100.0,19.8966,19.914,19.8272,19.8793,36100.0
2007-07-25 09:40:00,22.9,22.91,22.85,22.86,34100.0,19.8793,19.8879,19.8359,19.8445,34100.0
2007-07-25 09:45:00,22.87,22.88,22.81,22.83,35100.0,19.8532,19.8619,19.8011,19.8185,35100.0
2007-07-25 09:50:00,22.83,22.87,22.82,22.84,43000.0,19.8185,19.8532,19.8098,19.8272,43000.0
2007-07-25 09:55:00,22.84,22.86,22.83,22.84,27100.0,19.8272,19.8445,19.8185,19.8272,27100.0
2007-07-25 10:00:00,22.84,22.87,22.8,22.83,50700.0,19.8272,19.8532,19.7924,19.8185,50700.0
2007-07-25 10:05:00,22.83,22.85,22.82,22.83,54500.0,19.8185,19.8359,19.8098,19.8185,54500.0
2007-07-25 10:10:00,22.81,22.88,22.8,22.81,43900.0,19.8011,19.8619,19.7924,19.8011,43900.0
2007-07-25 10:15:00,22.8,22.82,22.75,22.82,18800.0,19.7924,19.8098,19.749,19.8098,18800.0
2007-07-25 10:20:00,22.82,22.82,22.76,22.8,20600.0,19.8098,19.8098,19.7577,19.7924,20600.0
2007-07-25 10:25:00,22.81,22.81,22.79,22.8,19600.0,19.8011,19.8011,19.7838,19.7924,19600.0
2007-07-25 10:30:00,22.8,22.84,22.79,22.83,40100.0,19.7924,19.8272,19.7838,19.8185,40100.0
2007-07-25 10:35:00,22.84,22.85,22.8,22.81,26700.0,19.8272,19.8359,19.7924,19.8011,26700.0
2007-07-25 10:40:00,22.81,22.82,22.77,22.77,19900.0,19.8011,19.8098,19.7664,19.7664,19900.0
2007-07-25 10:45:00,22.77,22.78,22.64,22.67,25500.0,19.7664,19.7751,19.6536,19.6796,25500.0
2007-07-25 10:50:00,22.68,22.72,22.66,22.7,26900.0,19.6883,19.723,19.6709,19.7056,26900.0
2007-07-25 10:55:00,22.69,22.74,22.68,22.73,33900.0,19.697,19.7404,19.6883,19.7317,33900.0
2007-07-25 11:00:00,22.73,22.76,22.68,22.76,31600.0,19.7317,19.7577,19.6883,19.7577,31600.0
2007-07-25 11:05:00,22.77,22.78,22.67,22.67,25400.0,19.7664,19.7751,19.6796,19.6796,25400.0
2007-07-25 11:10:00,22.67,22.67,22.58,22.58,28400.0,19.6796,19.6796,19.6015,19.6015,28400.0
2007-07-25 11:15:00,22.58,22.62,22.51,22.62,59800.0,19.6015,19.6362,19.5407,19.6362,59800.0
2007-07-25 11:20:00,22.62,22.71,22.61,22.7,49000.0,19.6362,19.7143,19.6275,19.7056,49000.0
2007-07-25 11:25:00,22.7,22.82,22.7,22.78,24700.0,19.7056,19.8098,19.7056,19.7751,24700.0
2007-07-25 11:30:00,22.78,22.81,22.77,22.78,14500.0,19.7751,19.8011,19.7664,19.7751,14500.0
2007-07-25 11:35:00,22.78,22.79,22.74,22.79,14500.0,19.7751,19.7838,19.7404,19.7838,14500.0
2007-07-25 11:40:00,22.79,22.84,22.79,22.84,8900.0,19.7838,19.8272,19.7838,19.8272,8900.0
2007-07-25 11:45:00,22.84,22.86,22.83,22.85,23600.0,19.8272,19.8445,19.8185,19.8359,23600.0
2007-07-25 11:50:00,22.85,22.87,22.83,22.87,23500.0,19.8359,19.8532,19.8185,19.8532,23500.0
2007-07-25 11:55:00,22.88,22.88,22.84,22.84,10200.0,19.8619,19.8619,19.8272,19.8272,10200.0
2007-07-25 12:00:00,22.86,22.88,22.85,22.86,18800.0,19.8445,19.8619,19.8359,19.8445,18800.0
2007-07-25 12:05:00,22.86,22.89,22.84,22.87,27500.0,19.8445,19.8706,19.8272,19.8532,27500.0
2007-07-25 12:10:00,22.86,22.88,22.86,22.87,8800.0,19.8445,19.8619,19.8445,19.8532,8800.0
2007-07-25 12:15:00,22.87,22.91,22.87,22.89,7500.0,19.8532,19.8879,19.8532,19.8706,7500.0
2007-07-25 12:20:00,22.89,22.91,22.88,22.9,11200.0,19.8706,19.8879,19.8619,19.8793,11200.0
2007-07-25 12:25:00,22.91,22.92,22.87,22.89,9800.0,19.8879,19.8966,19.8532,19.8706,9800.0
2007-07-25 12:30:00,22.89,22.89,22.87,22.88,6200.0,19.8706,19.8706,19.8532,19.8619,6200.0
2007-07-25 12:35:00,22.87,22.87,22.86,22.87,13000.0,19.8532,19.8532,19.8445,19.8532,13000.0
2007-07-25 12:40:00,22.88,22.88,22.84,22.84,9200.0,19.8619,19.8619,19.8272,19.8272,9200.0
2007-07-25 12:45:00,22.84,22.86,22.84,22.84,20400.0,19.8272,19.8445,19.8272,19.8272,20400.0
2007-07-25 12:50:00,22.84,22.84,22.77,22.77,21300.0,19.8272,19.8272,19.7664,19.7664,21300.0
2007-07-25 12:55:00,22.78,22.79,22.78,22.79,6900.0,19.7751,19.7838,19.7751,19.7838,6900.0
2007-07-25 13:00:00,22.79,22.82,22.78,22.82,36000.0,19.7838,19.8098,19.7751,19.8098,36000.0
2007-07-25 13:05:00,22.81,22.82,22.77,22.77,11400.0,19.8011,19.8098,19.7664,19.7664,11400.0
2007-07-25 13:10:00,22.77,22.77,22.71,22.73,22400.0,19.7664,19.7664,19.7143,19.7317,22400.0
2007-07-25 13:15:00,22.73,22.75,22.71,22.73,13200.0,19.7317,19.749,19.7143,19.7317,13200.0
2007-07-25 13:20:00,22.73,22.75,22.71,22.71,15600.0,19.7317,19.749,19.7143,19.7143,15600.0
2007-07-25 13:25:00,22.71,22.73,22.71,22.71,9600.0,19.7143,19.7317,19.7143,19.7143,9600.0
2007-07-25 13:30:00,22.71,22.75,22.62,22.75,63000.0,19.7143,19.749,19.6362,19.749,63000.0
2007-07-25 13:35:00,22.75,22.75,22.73,22.73,14100.0,19.749,19.749,19.7317,19.7317,14100.0
2007-07-25 13:40:00,22.74,22.78,22.73,22.77,16000.0,19.7404,19.7751,19.7317,19.7664,16000.0
2007-07-25 13:45:00,22.78,22.79,22.68,22.7,81800.0,19.7751,19.7838,19.6883,19.7056,81800.0
2007-07-25 13:50:00,22.69,22.7,22.63,22.65,25900.0,19.697,19.7056,19.6449,19.6622,25900.0
2007-07-25 13:55:00,22.66,22.68,22.63,22.63,22200.0,19.6709,19.6883,19.6449,19.6449,22200.0
2007-07-25 14:00:00,22.63,22.68,22.62,22.64,23900.0,19.6449,19.6883,19.6362,19.6536,23900.0
2007-07-25 14:05:00,22.63,22.68,22.61,22.66,27700.0,19.6449,19.6883,19.6275,19.6709,27700.0
2007-07-25 14:10:00,22.68,22.76,22.67,22.75,30200.0,19.6883,19.7577,19.6796,19.749,30200.0
2007-07-25 14:15:00,22.76,22.78,22.73,22.74,35600.0,19.7577,19.7751,19.7317,19.7404,35600.0
2007-07-25 14:20:00,22.75,22.79,22.74,22.77,18100.0,19.749,19.7838,19.7404,19.7664,18100.0
2007-07-25 14:25:00,22.77,22.78,22.74,22.75,12300.0,19.7664,19.7751,19.7404,19.749,12300.0
2007-07-25 14:30:00,22.75,22.81,22.74,22.78,32000.0,19.749,19.8011,19.7404,19.7751,32000.0
2007-07-25 14:35:00,22.78,22.78,22.76,22.76,23500.0,19.7751,19.7751,19.7577,19.7577,23500.0
2007-07-25 14:40:00,22.76,22.79,22.76,22.78,14100.0,19.7577,19.7838,19.7577,19.7751,14100.0
2007-07-25 14:45:00,22.79,22.85,22.78,22.81,30400.0,19.7838,19.8359,19.7751,19.8011,30400.0
2007-07-25 14:50:00,22.81,22.82,22.78,22.79,15200.0,19.8011,19.8098,19.7751,19.7838,15200.0
2007-07-25 14:55:00,22.79,22.79,22.76,22.79,31400.0,19.7838,19.7838,19.7577,19.7838,31400.0
2007-07-25 15:00:00,22.79,22.92,22.78,22.86,52600.0,19.7838,19.8966,19.7751,19.8445,52600.0
2007-07-25 15:05:00,22.86,22.88,22.84,22.86,22400.0,19.8445,19.8619,19.8272,19.8445,22400.0
2007-07-25 15:10:00,22.86,22.93,22.86,22.93,25000.0,19.8445,19.9053,19.8445,19.9053,25000.0
2007-07-25 15:15:00,22.93,22.96,22.86,22.87,34800.0,19.9053,19.9313,19.8445,19.8532,34800.0
2007-07-25 15:20:00,22.88,22.9,22.86,22.9,23100.0,19.8619,19.8793,19.8445,19.8793,23100.0
2007-07-25 15:25:00,22.89,22.9,22.87,22.87,22900.0,19.8706,19.8793,19.8532,19.8532,22900.0
2007-07-25 15:30:00,22.88,22.88,22.83,22.85,31000.0,19.8619,19.8619,19.8185,19.8359,31000.0
2007-07-25 15:35:00,22.84,22.87,22.81,22.83,35900.0,19.8272,19.8532,19.8011,19.8185,35900.0
2007-07-25 15:40:00,22.83,22.87,22.82,22.84,30700.0,19.8185,19.8532,19.8098,19.8272,30700.0
2007-07-25 15:45:00,22.83,22.83,22.77,22.79,61500.0,19.8185,19.8185,19.7664,19.7838,61500.0
2007-07-25 15:50:00,22.79,22.79,22.77,22.78,73700.0,19.7838,19.7838,19.7664,19.7751,73700.0
2007-07-25 15:55:00,22.78,22.81,22.77,22.8,71900.0,19.7751,19.8011,19.7664,19.7924,71900.0
2007-07-26 09:30:00,22.69,22.88,22.68,22.7,23200.0,19.697,19.8619,19.6883,19.7056,23200.0
2007-07-26 09:35:00,22.7,22.7,22.55,22.58,20800.0,19.7056,19.7056,19.5754,19.6015,20800.0
2007-07-26 09:40:00,22.59,22.72,22.57,22.62,21100.0,19.6102,19.723,19.5928,19.6362,21100.0
2007-07-26 09:45:00,22.62,22.63,22.56,22.57,60100.0,19.6362,19.6449,19.5841,19.5928,60100.0
2007-07-26 09:50:00,22.58,22.6,22.51,22.52,54100.0,19.6015,19.6188,19.5407,19.5494,54100.0
2007-07-26 09:55:00,22.52,22.52,22.27,22.42,85600.0,19.5494,19.5494,19.3324,19.4626,85600.0
2007-07-26 10:00:00,22.42,22.47,22.39,22.4,79000.0,19.4626,19.506,19.4365,19.4452,79000.0
2007-07-26 10:05:00,22.39,22.43,22.37,22.43,27700.0,19.4365,19.4713,19.4192,19.4713,27700.0
2007-07-26 10:10:00,22.43,22.48,22.42,22.44,37100.0,19.4713,19.5147,19.4626,19.4799,37100.0
2007-07-26 10:15:00,22.44,22.45,22.42,22.42,33300.0,19.4799,19.4886,19.4626,19.4626,33300.0
2007-07-26 10:20:00,22.43,22.43,22.4,22.4,10600.0,19.4713,19.4713,19.4452,19.4452,10600.0
2007-07-26 10:25:00,22.4,22.43,22.39,22.41,16900.0,19.4452,19.4713,19.4365,19.4539,16900.0
2007-07-26 10:30:00,22.41,22.43,22.39,22.39,27300.0,19.4539,19.4713,19.4365,19.4365,27300.0
2007-07-26 10:35:00,22.39,22.4,22.37,22.39,16500.0,19.4365,19.4452,19.4192,19.4365,16500.0
2007-07-26 10:40:00,22.38,22.4,22.33,22.33,33600.0,19.4279,19.4452,19.3844,19.3844,33600.0
2007-07-26 10:45:00,22.33,22.36,22.32,22.34,31300.0,19.3844,19.4105,19.3758,19.3931,31300.0
2007-07-26 10:50:00,22.34,22.35,22.33,22.34,9400.0,19.3931,19.4018,19.3844,19.3931,9400.0
2007-07-26 10:55:00,22.35,22.36,22.33,22.34,21800.0,19.4018,19.4105,19.3844,19.3931,21800.0
2007-07-26 11:00:00,22.34,22.34,22.28,22.29,25600.0,19.3931,19.3931,19.341,19.3497,25600.0
2007-07-26 11:05:00,22.29,22.3,22.06,22.13,65700.0,19.3497,19.3584,19.1501,19.2108,65700.0
2007-07-26 11:10:00,22.13,22.14,21.89,21.89,90600.0,19.2108,19.2195,19.0025,19.0025,90600.0
2007-07-26 11:15:00,21.92,21.92,21.76,21.85,79500.0,19.0285,19.0285,18.8896,18.9678,79500.0
2007-07-26 11:20:00,21.86,22.0,21.85,21.95,27400.0,18.9764,19.098,18.9678,19.0546,27400.0
2007-07-26 11:25:00,21.96,21.97,21.9,21.91,37500.0,19.0633,19.0719,19.0112,19.0198,37500.0
2007-07-26 11:30:00,21.92,21.92,21.79,21.84,86000.0,19.0285,19.0285,18.9157,18.9591,86000.0
2007-07-26 11:35:00,21.84,21.92,21.84,21.9,30500.0,18.9591,19.0285,18.9591,19.0112,30500.0
2007-07-26 11:40:00,21.9,21.92,21.89,21.92,23700.0,19.0112,19.0285,19.0025,19.0285,23700.0
2007-07-26 11:45:00,21.92,21.92,21.84,21.84,46700.0,19.0285,19.0285,18.9591,18.9591,46700.0
2007-07-26 11:50:00,21.84,21.92,21.84,21.92,18600.0,18.9591,19.0285,18.9591,19.0285,18600.0
2007-07-26 11:55:00,21.92,21.95,21.91,21.95,29300.0,19.0285,19.0546,19.0198,19.0546,29300.0
2007-07-26 12:00:00,21.95,21.97,21.91,21.93,31900.0,19.0546,19.0719,19.0198,19.0372,31900.0
2007-07-26 12:05:00,21.92,21.95,21.91,21.94,36900.0,19.0285,19.0546,19.0198,19.0459,36900.0
2007-07-26 12:10:00,21.95,21.95,21.93,21.94,27500.0,19.0546,19.0546,19.0372,19.0459,27500.0
2007-07-26 12:15:00,21.94,22.0,21.94,21.99,18100.0,19.0459,19.098,19.0459,19.0893,18100.0
2007-07-26 12:20:00,21.98,21.99,21.93,21.95,29200.0,19.0806,19.0893,19.0372,19.0546,29200.0
2007-07-26 12:25:00,21.94,22.0,21.94,21.97,22800.0,19.0459,19.098,19.0459,19.0719,22800.0
2007-07-26 12:30:00,21.97,21.99,21.94,21.98,21700.0,19.0719,19.0893,19.0459,19.0806,21700.0
2007-07-26 12:35:00,21.98,21.99,21.91,21.94,27200.0,19.0806,19.0893,19.0198,19.0459,27200.0
2007-07-26 12:40:00,21.94,21.99,21.94,21.95,59200.0,19.0459,19.0893,19.0459,19.0546,59200.0
2007-07-26 12:45:00,21.95,21.97,21.92,21.96,17800.0,19.0546,19.0719,19.0285,19.0633,17800.0
2007-07-26 12:50:00,21.97,21.97,21.96,21.96,16900.0,19.0719,19.0719,19.0633,19.0633,16900.0
2007-07-26 12:55:00,21.97,22.04,21.96,22.01,34800.0,19.0719,19.1327,19.0633,19.1067,34800.0
2007-07-26 13:00:00,22.01,22.05,21.97,22.0,21400.0,19.1067,19.1414,19.0719,19.098,21400.0
2007-07-26 13:05:00,22.0,22.04,22.0,22.02,26700.0,19.098,19.1327,19.098,19.1153,26700.0
2007-07-26 13:10:00,22.02,22.09,22.01,22.09,11400.0,19.1153,19.1761,19.1067,19.1761,11400.0
2007-07-26 13:15:00,22.09,22.14,22.09,22.12,29700.0,19.1761,19.2195,19.1761,19.2021,29700.0
2007-07-26 13:20:00,22.11,22.12,22.04,22.07,33400.0,19.1935,19.2021,19.1327,19.1587,33400.0
2007-07-26 13:25:00,22.08,22.09,22.03,22.05,40800.0,19.1674,19.1761,19.124,19.1414,40800.0
2007-07-26 13:30:00,22.05,22.1,22.04,22.08,24900.0,19.1414,19.1848,19.1327,19.1674,24900.0
2007-07-26 13:35:00,22.08,22.08,22.03,22.05,39500.0,19.1674,19.1674,19.124,19.1414,39500.0
2007-07-26 13:40:00,22.06,22.09,22.03,22.07,29100.0,19.1501,19.1761,19.124,19.1587,29100.0
2007-07-26 13:45:00,22.06,22.13,22.06,22.08,67900.0,19.1501,19.2108,19.1501,19.1674,67900.0
2007-07-26 13:50:00,22.07,22.07,21.97,22.0,27100.0,19.1587,19.1587,19.0719,19.098,27100.0
2007-07-26 13:55:00,22.01,22.01,21.93,22.0,58200.0,19.1067,19.1067,19.0372,19.098,58200.0
2007-07-26 14:00:00,22.0,22.06,22.0,22.05,48700.0,19.098,19.1501,19.098,19.1414,48700.0
2007-07-26 14:05:00,22.04,22.05,21.93,22.0,90600.0,19.1327,19.1414,19.0372,19.098,90600.0
2007-07-26 14:10:00,22.0,22.01,21.92,21.99,136400.0,19.098,19.1067,19.0285,19.0893,136400.0
2007-07-26 14:15:00,21.99,22.01,21.89,21.95,63400.0,19.0893,19.1067,19.0025,19.0546,63400.0
2007-07-26 14:20:00,21.94,21.94,21.74,21.74,50000.0,19.0459,19.0459,18.8723,18.8723,50000.0
2007-07-26 14:25:00,21.74,21.79,21.71,21.72,107800.0,18.8723,18.9157,18.8462,18.8549,107800.0
2007-07-26 14:30:00,21.72,21.82,21.72,21.8,66300.0,18.8549,18.9417,18.8549,18.9244,66300.0
2007-07-26 14:35:00,21.79,21.82,21.77,21.8,38100.0,18.9157,18.9417,18.8983,18.9244,38100.0
2007-07-26 14:40:00,21.81,21.82,21.77,21.79,37500.0,18.933,18.9417,18.8983,18.9157,37500.0
2007-07-26 14:45:00,21.79,21.81,21.75,21.76,52700.0,18.9157,18.933,18.881,18.8896,52700.0
2007-07-26 14:50:00,21.75,21.82,21.75,21.82,60200.0,18.881,18.9417,18.881,18.9417,60200.0
2007-07-26 14:55:00,21.82,21.93,21.78,21.8,66700.0,18.9417,19.0372,18.907,18.9244,66700.0
2007-07-26 15:00:00,21.8,21.91,21.79,21.83,42300.0,18.9244,19.0198,18.9157,18.9504,42300.0
2007-07-26 15:05:00,21.83,21.91,21.8,21.9,64100.0,18.9504,19.0198,18.9244,19.0112,64100.0
2007-07-26 15:10:00,21.9,21.94,21.86,21.94,40800.0,19.0112,19.0459,18.9764,19.0459,40800.0
2007-07-26 15:15:00,21.93,22.03,21.93,22.02,30900.0,19.0372,19.124,19.0372,19.1153,30900.0
2007-07-26 15:20:00,22.02,22.11,22.01,22.11,33500.0,19.1153,19.1935,19.1067,19.1935,33500.0
2007-07-26 15:25:00,22.1,22.1,22.03,22.04,133800.0,19.1848,19.1848,19.124,19.1327,133800.0
2007-07-26 15:30:00,22.03,22.06,21.98,21.99,51400.0,19.124,19.1501,19.0806,19.0893,51400.0
2007-07-26 15:35:00,21.98,22.0,21.95,21.97,71900.0,19.0806,19.098,19.0546,19.0719,71900.0
2007-07-26 15:40:00,21.98,22.05,21.96,22.02,46100.0,19.0806,19.1414,19.0633,19.1153,46100.0
2007-07-26 15:45:00,22.02,22.08,22.02,22.06,55400.0,19.1153,19.1674,19.1153,19.1501,55400.0
2007-07-26 15:50:00,22.06,22.07,22.01,22.05,52100.0,19.1501,19.1587,19.1067,19.1414,52100.0
2007-07-26 15:55:00,22.05,22.16,22.05,22.09,164500.0,19.1414,19.2369,19.1414,19.1761,164500.0
2007-07-27 09:30:00,21.23,22.56,21.23,22.0,21900.0,18.4295,19.5841,18.4295,19.098,21900.0
2007-07-27 09:35:00,22.0,22.2,21.91,21.91,24600.0,19.098,19.2716,19.0198,19.0198,24600.0
2007-07-27 09:40:00,21.92,21.99,21.8,21.87,69700.0,19.0285,19.0893,18.9244,18.9851,69700.0
2007-07-27 09:45:00,21.87,21.87,21.73,21.74,21400.0,18.9851,18.9851,18.8636,18.8723,21400.0
2007-07-27 09:50:00,21.74,21.99,21.59,21.61,107200.0,18.8723,19.0893,18.7421,18.7594,107200.0
2007-07-27 09:55:00,21.6,22.09,21.56,21.56,74500.0,18.7507,19.1761,18.716,18.716,74500.0
2007-07-27 10:00:00,21.56,21.72,21.54,21.7,85600.0,18.716,18.8549,18.6987,18.8376,85600.0
2007-07-27 10:05:00,21.73,21.78,21.69,21.75,55500.0,18.8636,18.907,18.8289,18.881,55500.0
2007-07-27 10:10:00,21.75,21.94,21.74,21.85,47900.0,18.881,19.0459,18.8723,18.9678,47900.0
2007-07-27 10:15:00,21.86,21.95,21.84,21.95,35300.0,18.9764,19.0546,18.9591,19.0546,35300.0
2007-07-27 10:20:00,21.95,21.98,21.91,21.93,55000.0,19.0546,19.0806,19.0198,19.0372,55000.0
2007-07-27 10:25:00,21.92,21.98,21.86,21.94,45100.0,19.0285,19.0806,18.9764,19.0459,45100.0
2007-07-27 10:30:00,21.95,22.02,21.95,22.0,48300.0,19.0546,19.1153,19.0546,19.098,48300.0
2007-07-27 10:35:00,22.0,22.01,21.98,22.0,88100.0,19.098,19.1067,19.0806,19.098,88100.0
2007-07-27 10:40:00,22.0,22.08,22.0,22.07,37800.0,19.098,19.1674,19.098,19.1587,37800.0
2007-07-27 10:45:00,22.07,22.1,22.06,22.08,53000.0,19.1587,19.1848,19.1501,19.1674,53000.0
2007-07-27 10:50:00,22.07,22.07,21.99,22.02,41600.0,19.1587,19.1587,19.0893,19.1153,41600.0
2007-07-27 10:55:00,22.02,22.07,22.01,22.07,49400.0,19.1153,19.1587,19.1067,19.1587,49400.0
2007-07-27 11:00:00,22.08,22.1,22.02,22.06,41300.0,19.1674,19.1848,19.1153,19.1501,41300.0
2007-07-27 11:05:00,22.06,22.18,22.05,22.17,60500.0,19.1501,19.2542,19.1414,19.2456,60500.0
2007-07-27 11:10:00,22.16,22.21,22.15,22.18,34000.0,19.2369,19.2803,19.2282,19.2542,34000.0
2007-07-27 11:15:00,22.17,22.18,22.16,22.16,22100.0,19.2456,19.2542,19.2369,19.2369,22100.0
2007-07-27 11:20:00,22.17,22.17,22.13,22.13,34800.0,19.2456,19.2456,19.2108,19.2108,34800.0
2007-07-27 11:25:00,22.12,22.14,22.1,22.11,14400.0,19.2021,19.2195,19.1848,19.1935,14400.0
2007-07-27 11:30:00,22.1,22.14,22.1,22.14,21500.0,19.1848,19.2195,19.1848,19.2195,21500.0
2007-07-27 11:35:00,22.14,22.15,22.1,22.12,52800.0,19.2195,19.2282,19.1848,19.2021,52800.0
2007-07-27 11:40:00,22.12,22.19,22.06,22.16,59900.0,19.2021,19.2629,19.1501,19.2369,59900.0
2007-07-27 11:45:00,22.16,22.16,22.05,22.08,22600.0,19.2369,19.2369,19.1414,19.1674,22600.0
2007-07-27 11:50:00,22.07,22.07,21.97,22.01,41600.0,19.1587,19.1587,19.0719,19.1067,41600.0
2007-07-27 11:55:00,22.01,22.02,21.98,21.99,25500.0,19.1067,19.1153,19.0806,19.0893,25500.0
2007-07-27 12:00:00,21.98,22.01,21.98,22.0,22900.0,19.0806,19.1067,19.0806,19.098,22900.0
2007-07-27 12:05:00,21.99,22.02,21.99,22.0,38800.0,19.0893,19.1153,19.0893,19.098,38800.0
2007-07-27 12:10:00,22.0,22.0,21.9,21.9,19500.0,19.098,19.098,19.0112,19.0112,19500.0
2007-07-27 12:15:00,21.91,21.99,21.85,21.98,23100.0,19.0198,19.0893,18.9678,19.0806,23100.0
2007-07-27 12:20:00,21.97,21.98,21.93,21.95,20300.0,19.0719,19.0806,19.0372,19.0546,20300.0
2007-07-27 12:25:00,21.95,22.0,21.93,21.98,22100.0,19.0546,19.098,19.0372,19.0806,22100.0
2007-07-27 12:30:00,21.99,22.0,21.9,21.91,23500.0,19.0893,19.098,19.0112,19.0198,23500.0
2007-07-27 12:35:00,21.91,21.99,21.9,21.98,31500.0,19.0198,19.0893,19.0112,19.0806,31500.0
2007-07-27 12:40:00,21.98,22.07,21.98,22.06,19500.0,19.0806,19.1587,19.0806,19.1501,19500.0
2007-07-27 12:45:00,22.05,22.05,21.97,22.05,22900.0,19.1414,19.1414,19.0719,19.1414,22900.0
2007-07-27 12:50:00,22.04,22.05,22.0,22.0,11400.0,19.1327,19.1414,19.098,19.098,11400.0
2007-07-27 12:55:00,22.0,22.02,21.95,22.01,18300.0,19.098,19.1153,19.0546,19.1067,18300.0
2007-07-27 13:00:00,22.01,22.04,21.95,22.04,23700.0,19.1067,19.1327,19.0546,19.1327,23700.0
2007-07-27 13:05:00,22.05,22.05,22.0,22.02,18500.0,19.1414,19.1414,19.098,19.1153,18500.0
2007-07-27 13:10:00,22.03,22.03,21.98,22.02,10100.0,19.124,19.124,19.0806,19.1153,10100.0
2007-07-27 13:15:00,22.02,22.1,22.0,22.1,24900.0,19.1153,19.1848,19.098,19.1848,24900.0
2007-07-27 13:20:00,22.09,22.11,22.08,22.09,17600.0,19.1761,19.1935,19.1674,19.1761,17600.0
2007-07-27 13:25:00,22.08,22.09,22.03,22.04,10600.0,19.1674,19.1761,19.124,19.1327,10600.0
2007-07-27 13:30:00,22.03,22.04,22.0,22.03,20200.0,19.124,19.1327,19.098,19.124,20200.0
2007-07-27 13:35:00,22.02,22.09,22.02,22.08,19100.0,19.1153,19.1761,19.1153,19.1674,19100.0
2007-07-27 13:40:00,22.07,22.16,22.07,22.1,17100.0,19.1587,19.2369,19.1587,19.1848,17100.0
2007-07-27 13:45:00,22.1,22.17,22.08,22.1,28900.0,19.1848,19.2456,19.1674,19.1848,28900.0
2007-07-27 13:50:00,22.1,22.17,22.09,22.14,24300.0,19.1848,19.2456,19.1761,19.2195,24300.0
2007-07-27 13:55:00,22.16,22.2,22.14,22.18,22700.0,19.2369,19.2716,19.2195,19.2542,22700.0
2007-07-27 14:00:00,22.18,22.19,22.11,22.15,26800.0,19.2542,19.2629,19.1935,19.2282,26800.0
2007-07-27 14:05:00,22.16,22.23,22.16,22.23,43800.0,19.2369,19.2976,19.2369,19.2976,43800.0
2007-07-27 14:10:00,22.23,22.23,22.15,22.17,46700.0,19.2976,19.2976,19.2282,19.2456,46700.0
2007-07-27 14:15:00,22.19,22.26,22.19,22.23,38400.0,19.2629,19.3237,19.2629,19.2976,38400.0
2007-07-27 14:20:00,22.22,22.23,22.21,22.22,31200.0,19.289,19.2976,19.2803,19.289,31200.0
2007-07-27 14:25:00,22.22,22.23,22.14,22.2,53100.0,19.289,19.2976,19.2195,19.2716,53100.0
2007-07-27 14:30:00,22.19,22.22,22.18,22.21,38200.0,19.2629,19.289,19.2542,19.2803,38200.0
2007-07-27 14:35:00,22.2,22.28,22.2,22.28,22800.0,19.2716,19.341,19.2716,19.341,22800.0
2007-07-27 14:40:00,22.27,22.35,22.27,22.33,43000.0,19.3324,19.4018,19.3324,19.3844,43000.0
2007-07-27 14:45:00,22.32,22.35,22.29,22.3,35300.0,19.3758,19.4018,19.3497,19.3584,35300.0
2007-07-27 14:50:00,22.31,22.37,22.28,22.36,24900.0,19.3671,19.4192,19.341,19.4105,24900.0
2007-07-27 14:55:00,22.37,22.37,22.32,22.32,22800.0,19.4192,19.4192,19.3758,19.3758,22800.0
2007-07-27 15:00:00,22.32,22.33,22.3,22.32,32800.0,19.3758,19.3844,19.3584,19.3758,32800.0
2007-07-27 15:05:00,22.32,22.34,22.27,22.29,50300.0,19.3758,19.3931,19.3324,19.3497,50300.0
2007-07-27 15:10:00,22.28,22.29,22.24,22.29,27900.0,19.341,19.3497,19.3063,19.3497,27900.0
2007-07-27 15:15:00,22.3,22.3,22.2,22.22,32000.0,19.3584,19.3584,19.2716,19.289,32000.0
2007-07-27 15:20:00,22.21,22.26,22.21,22.26,28600.0,19.2803,19.3237,19.2803,19.3237,28600.0
2007-07-27 15:25:00,22.27,22.27,22.2,22.21,36100.0,19.3324,19.3324,19.2716,19.2803,36100.0
2007-07-27 15:30:00,22.21,22.21,22.19,22.19,25500.0,19.2803,19.2803,19.2629,19.2629,25500.0
2007-07-27 15:35:00,22.19,22.2,22.14,22.15,37400.0,19.2629,19.2716,19.2195,19.2282,37400.0
2007-07-27 15:40:00,22.15,22.16,22.11,22.11,42400.0,19.2282,19.2369,19.1935,19.1935,42400.0
2007-07-27 15:45:00,22.12,22.12,22.05,22.11,75500.0,19.2021,19.2021,19.1414,19.1935,75500.0
2007-07-27 15:50:00,22.11,22.14,22.01,22.02,53900.0,19.1935,19.2195,19.1067,19.1153,53900.0
2007-07-27 15:55:00,22.01,22.01,21.94,21.94,81200.0,19.1067,19.1067,19.0459,19.0459,81200.0
2007-07-30 09:30:00,21.81,21.92,21.8,21.83,42600.0,18.933,19.0285,18.9244,18.9504,42600.0
2007-07-30 09:35:00,21.83,21.83,21.67,21.69,26200.0,18.9504,18.9504,18.8115,18.8289,26200.0
2007-07-30 09:40:00,21.71,21.72,21.58,21.59,19000.0,18.8462,18.8549,18.7334,18.7421,19000.0
2007-07-30 09:45:00,21.6,21.81,21.6,21.8,28100.0,18.7507,18.933,18.7507,18.9244,28100.0
2007-07-30 09:50:00,21.8,21.83,21.76,21.76,17200.0,18.9244,18.9504,18.8896,18.8896,17200.0
2007-07-30 09:55:00,21.75,21.83,21.74,21.74,19100.0,18.881,18.9504,18.8723,18.8723,19100.0
2007-07-30 10:00:00,21.74,21.78,21.69,21.69,19500.0,18.8723,18.907,18.8289,18.8289,19500.0
2007-07-30 10:05:00,21.7,21.73,21.64,21.73,17900.0,18.8376,18.8636,18.7855,18.8636,17900.0
2007-07-30 10:10:00,21.73,21.83,21.73,21.82,35400.0,18.8636,18.9504,18.8636,18.9417,35400.0
2007-07-30 10:15:00,21.82,21.88,21.81,21.85,22300.0,18.9417,18.9938,18.933,18.9678,22300.0
2007-07-30 10:20:00,21.84,21.93,21.81,21.91,31900.0,18.9591,19.0372,18.933,19.0198,31900.0
2007-07-30 10:25:00,21.91,21.96,21.89,21.96,29800.0,19.0198,19.0633,19.0025,19.0633,29800.0
2007-07-30 10:30:00,21.96,21.97,21.93,21.93,42900.0,19.0633,19.0719,19.0372,19.0372,42900.0
2007-07-30 10:35:00,21.93,21.98,21.91,21.94,67400.0,19.0372,19.0806,19.0198,19.0459,67400.0
2007-07-30 10:40:00,21.94,21.94,21.88,21.91,41900.0,19.0459,19.0459,18.9938,19.0198,41900.0
2007-07-30 10:45:00,21.9,21.93,21.88,21.93,25900.0,19.0112,19.0372,18.9938,19.0372,25900.0
2007-07-30 10:50:00,21.93,22.02,21.93,22.02,28900.0,19.0372,19.1153,19.0372,19.1153,28900.0
2007-07-30 10:55:00,22.02,22.08,21.94,21.94,39500.0,19.1153,19.1674,19.0459,19.0459,39500.0
2007-07-30 11:00:00,21.94,22.03,21.94,22.01,33900.0,19.0459,19.124,19.0459,19.1067,33900.0
2007-07-30 11:05:00,22.01,22.04,21.95,22.0,33200.0,19.1067,19.1327,19.0546,19.098,33200.0
2007-07-30 11:10:00,21.99,22.03,21.95,22.02,32200.0,19.0893,19.124,19.0546,19.1153,32200.0
2007-07-30 11:15:00,22.03,22.07,22.02,22.04,26100.0,19.124,19.1587,19.1153,19.1327,26100.0
2007-07-30 11:20:00,22.04,22.06,21.98,22.0,32100.0,19.1327,19.1501,19.0806,19.098,32100.0
2007-07-30 11:25:00,22.0,22.07,21.98,22.05,40900.0,19.098,19.1587,19.0806,19.1414,40900.0
2007-07-30 11:30:00,22.05,22.06,21.99,22.01,21400.0,19.1414,19.1501,19.0893,19.1067,21400.0
2007-07-30 11:35:00,22.0,22.02,21.99,22.0,13500.0,19.098,19.1153,19.0893,19.098,13500.0
2007-07-30 11:40:00,21.99,21.99,21.97,21.97,12000.0,19.0893,19.0893,19.0719,19.0719,12000.0
2007-07-30 11:45:00,21.97,22.09,21.97,22.08,38100.0,19.0719,19.1761,19.0719,19.1674,38100.0
2007-07-30 11:50:00,22.08,22.1,22.07,22.08,31100.0,19.1674,19.1848,19.1587,19.1674,31100.0
2007-07-30 11:55:00,22.08,22.1,22.08,22.09,15500.0,19.1674,19.1848,19.1674,19.1761,15500.0
2007-07-30 12:00:00,22.08,22.08,22.06,22.07,25600.0,19.1674,19.1674,19.1501,19.1587,25600.0
2007-07-30 12:05:00,22.07,22.08,22.06,22.08,7200.0,19.1587,19.1674,19.1501,19.1674,7200.0
2007-07-30 12:10:00,22.08,22.1,22.08,22.09,22000.0,19.1674,19.1848,19.1674,19.1761,22000.0
2007-07-30 12:15:00,22.09,22.12,22.09,22.12,23800.0,19.1761,19.2021,19.1761,19.2021,23800.0
2007-07-30 12:20:00,22.11,22.11,22.1,22.1,11500.0,19.1935,19.1935,19.1848,19.1848,11500.0
2007-07-30 12:25:00,22.1,22.13,22.09,22.12,42700.0,19.1848,19.2108,19.1761,19.2021,42700.0
2007-07-30 12:30:00,22.13,22.16,22.12,22.13,15700.0,19.2108,19.2369,19.2021,19.2108,15700.0
2007-07-30 12:35:00,22.12,22.16,22.12,22.14,13800.0,19.2021,19.2369,19.2021,19.2195,13800.0
2007-07-30 12:40:00,22.15,22.17,22.12,22.12,15400.0,19.2282,19.2456,19.2021,19.2021,15400.0
2007-07-30 12:45:00,22.12,22.13,22.1,22.11,12400.0,19.2021,19.2108,19.1848,19.1935,12400.0
2007-07-30 12:50:00,22.11,22.14,22.11,22.13,22400.0,19.1935,19.2195,19.1935,19.2108,22400.0
2007-07-30 12:55:00,22.14,22.17,22.14,22.15,15200.0,19.2195,19.2456,19.2195,19.2282,15200.0
2007-07-30 13:00:00,22.14,22.16,22.13,22.13,8200.0,19.2195,19.2369,19.2108,19.2108,8200.0
2007-07-30 13:05:00,22.13,22.18,22.11,22.13,23300.0,19.2108,19.2542,19.1935,19.2108,23300.0
2007-07-30 13:10:00,22.12,22.12,22.08,22.08,8300.0,19.2021,19.2021,19.1674,19.1674,8300.0
2007-07-30 13:15:00,22.09,22.1,22.07,22.07,6300.0,19.1761,19.1848,19.1587,19.1587,6300.0
2007-07-30 13:20:00,22.08,22.09,22.08,22.08,4700.0,19.1674,19.1761,19.1674,19.1674,4700.0
2007-07-30 13:25:00,22.08,22.08,22.05,22.06,10800.0,19.1674,19.1674,19.1414,19.1501,10800.0
2007-07-30 13:30:00,22.06,22.06,22.0,22.0,12600.0,19.1501,19.1501,19.098,19.098,12600.0
2007-07-30 13:35:00,22.0,22.03,22.0,22.0,9700.0,19.098,19.124,19.098,19.098,9700.0
2007-07-30 13:40:00,22.0,22.08,22.0,22.08,15900.0,19.098,19.1674,19.098,19.1674,15900.0
2007-07-30 13:45:00,22.08,22.11,22.03,22.11,41200.0,19.1674,19.1935,19.124,19.1935,41200.0
2007-07-30 13:50:00,22.11,22.13,22.07,22.1,18700.0,19.1935,19.2108,19.1587,19.1848,18700.0
2007-07-30 13:55:00,22.1,22.1,22.07,22.09,9900.0,19.1848,19.1848,19.1587,19.1761,9900.0
2007-07-30 14:00:00,22.09,22.14,22.08,22.13,16400.0,19.1761,19.2195,19.1674,19.2108,16400.0
2007-07-30 14:05:00,22.13,22.14,22.09,22.12,21100.0,19.2108,19.2195,19.1761,19.2021,21100.0
2007-07-30 14:10:00,22.11,22.12,22.09,22.12,8600.0,19.1935,19.2021,19.1761,19.2021,8600.0
2007-07-30 14:15:00,22.11,22.11,22.05,22.05,21900.0,19.1935,19.1935,19.1414,19.1414,21900.0
2007-07-30 14:20:00,22.05,22.09,22.05,22.05,35200.0,19.1414,19.1761,19.1414,19.1414,35200.0
2007-07-30 14:25:00,22.06,22.06,22.01,22.01,28700.0,19.1501,19.1501,19.1067,19.1067,28700.0
2007-07-30 14:30:00,22.01,22.03,22.01,22.03,20700.0,19.1067,19.124,19.1067,19.124,20700.0
2007-07-30 14:35:00,22.03,22.1,22.03,22.08,30500.0,19.124,19.1848,19.124,19.1674,30500.0
2007-07-30 14:40:00,22.09,22.14,22.07,22.07,48300.0,19.1761,19.2195,19.1587,19.1587,48300.0
2007-07-30 14:45:00,22.07,22.08,22.05,22.06,74100.0,19.1587,19.1674,19.1414,19.1501,74100.0
2007-07-30 14:50:00,22.06,22.08,22.05,22.07,74500.0,19.1501,19.1674,19.1414,19.1587,74500.0
2007-07-30 14:55:00,22.07,22.07,22.06,22.07,96800.0,19.1587,19.1587,19.1501,19.1587,96800.0
2007-07-30 15:00:00,22.07,22.08,22.05,22.07,43900.0,19.1587,19.1674,19.1414,19.1587,43900.0
2007-07-30 15:05:00,22.07,22.09,22.05,22.06,61400.0,19.1587,19.1761,19.1414,19.1501,61400.0
2007-07-30 15:10:00,22.07,22.07,22.05,22.05,30000.0,19.1587,19.1587,19.1414,19.1414,30000.0
2007-07-30 15:15:00,22.05,22.08,22.04,22.06,28400.0,19.1414,19.1674,19.1327,19.1501,28400.0
2007-07-30 15:20:00,22.06,22.13,22.06,22.13,10900.0,19.1501,19.2108,19.1501,19.2108,10900.0
2007-07-30 15:25:00,22.12,22.16,22.12,22.14,28400.0,19.2021,19.2369,19.2021,19.2195,28400.0
2007-07-30 15:30:00,22.14,22.15,22.12,22.14,44900.0,19.2195,19.2282,19.2021,19.2195,44900.0
2007-07-30 15:35:00,22.14,22.15,22.12,22.13,21000.0,19.2195,19.2282,19.2021,19.2108,21000.0
2007-07-30 15:40:00,22.13,22.19,22.13,22.16,62700.0,19.2108,19.2629,19.2108,19.2369,62700.0
2007-07-30 15:45:00,22.17,22.2,22.15,22.19,94600.0,19.2456,19.2716,19.2282,19.2629,94600.0
2007-07-30 15:50:00,22.19,22.2,22.14,22.15,45200.0,19.2629,19.2716,19.2195,19.2282,45200.0
2007-07-30 15:55:00,22.15,22.19,22.13,22.15,61600.0,19.2282,19.2629,19.2108,19.2282,61600.0
2007-07-31 09:30:00,22.38,22.4,22.25,22.31,56400.0,19.4279,19.4452,19.315,19.3671,56400.0
2007-07-31 09:35:00,22.27,22.33,22.21,22.21,5900.0,19.3324,19.3844,19.2803,19.2803,5900.0
2007-07-31 09:40:00,22.25,22.31,22.22,22.3,9500.0,19.315,19.3671,19.289,19.3584,9500.0
2007-07-31 09:45:00,22.3,22.33,22.26,22.31,27900.0,19.3584,19.3844,19.3237,19.3671,27900.0
2007-07-31 09:50:00,22.3,22.34,22.29,22.32,12100.0,19.3584,19.3931,19.3497,19.3758,12100.0
2007-07-31 09:55:00,22.31,22.32,22.29,22.31,17700.0,19.3671,19.3758,19.3497,19.3671,17700.0
2007-07-31 10:00:00,22.31,22.33,22.29,22.3,17400.0,19.3671,19.3844,19.3497,19.3584,17400.0
2007-07-31 10:05:00,22.3,22.34,22.29,22.32,16500.0,19.3584,19.3931,19.3497,19.3758,16500.0
2007-07-31 10:10:00,22.32,22.34,22.31,22.32,7600.0,19.3758,19.3931,19.3671,19.3758,7600.0
2007-07-31 10:15:00,22.31,22.33,22.29,22.3,67800.0,19.3671,19.3844,19.3497,19.3584,67800.0
2007-07-31 10:20:00,22.3,22.31,22.29,22.3,19800.0,19.3584,19.3671,19.3497,19.3584,19800.0
2007-07-31 10:25:00,22.3,22.31,22.28,22.28,25800.0,19.3584,19.3671,19.341,19.341,25800.0
2007-07-31 10:30:00,22.28,22.28,22.25,22.27,11200.0,19.341,19.341,19.315,19.3324,11200.0
2007-07-31 10:35:00,22.27,22.27,22.24,22.25,16800.0,19.3324,19.3324,19.3063,19.315,16800.0
2007-07-31 10:40:00,22.26,22.26,22.21,22.22,11200.0,19.3237,19.3237,19.2803,19.289,11200.0
2007-07-31 10:45:00,22.21,22.22,22.14,22.15,24700.0,19.2803,19.289,19.2195,19.2282,24700.0
2007-07-31 10:50:00,22.14,22.15,22.09,22.1,13600.0,19.2195,19.2282,19.1761,19.1848,13600.0
2007-07-31 10:55:00,22.1,22.18,22.1,22.14,20800.0,19.1848,19.2542,19.1848,19.2195,20800.0
2007-07-31 11:00:00,22.14,22.17,22.11,22.13,18000.0,19.2195,19.2456,19.1935,19.2108,18000.0
2007-07-31 11:05:00,22.13,22.26,22.13,22.24,20600.0,19.2108,19.3237,19.2108,19.3063,20600.0
2007-07-31 11:10:00,22.24,22.29,22.21,22.21,17700.0,19.3063,19.3497,19.2803,19.2803,17700.0
2007-07-31 11:15:00,22.21,22.22,22.2,22.21,34500.0,19.2803,19.289,19.2716,19.2803,34500.0
2007-07-31 11:20:00,22.21,22.22,22.19,22.19,107200.0,19.2803,19.289,19.2629,19.2629,107200.0
2007-07-31 11:25:00,22.19,22.26,22.18,22.26,12800.0,19.2629,19.3237,19.2542,19.3237,12800.0
2007-07-31 11:30:00,22.25,22.26,22.22,22.24,12300.0,19.315,19.3237,19.289,19.3063,12300.0
2007-07-31 11:35:00,22.24,22.3,22.24,22.28,9200.0,19.3063,19.3584,19.3063,19.341,9200.0
2007-07-31 11:40:00,22.27,22.28,22.23,22.23,5300.0,19.3324,19.341,19.2976,19.2976,5300.0
2007-07-31 11:45:00,22.23,22.26,22.21,22.26,23400.0,19.2976,19.3237,19.2803,19.3237,23400.0
2007-07-31 11:50:00,22.27,22.3,22.26,22.28,9600.0,19.3324,19.3584,19.3237,19.341,9600.0
2007-07-31 11:55:00,22.28,22.3,22.27,22.28,8000.0,19.341,19.3584,19.3324,19.341,8000.0
2007-07-31 12:00:00,22.28,22.3,22.27,22.28,6400.0,19.341,19.3584,19.3324,19.341,6400.0
2007-07-31 12:05:00,22.28,22.28,22.22,22.22,17900.0,19.341,19.341,19.289,19.289,17900.0
2007-07-31 12:10:00,22.21,22.27,22.21,22.24,7400.0,19.2803,19.3324,19.2803,19.3063,7400.0
2007-07-31 12:15:00,22.24,22.24,22.2,22.22,15600.0,19.3063,19.3063,19.2716,19.289,15600.0
2007-07-31 12:20:00,22.21,22.22,22.19,22.22,6800.0,19.2803,19.289,19.2629,19.289,6800.0
2007-07-31 12:25:00,22.22,22.25,22.22,22.24,7900.0,19.289,19.315,19.289,19.3063,7900.0
2007-07-31 12:30:00,22.24,22.25,22.19,22.19,7400.0,19.3063,19.315,19.2629,19.2629,7400.0
2007-07-31 12:35:00,22.19,22.21,22.18,22.18,13700.0,19.2629,19.2803,19.2542,19.2542,13700.0
2007-07-31 12:40:00,22.18,22.22,22.18,22.2,7600.0,19.2542,19.289,19.2542,19.2716,7600.0
2007-07-31 12:45:00,22.21,22.22,22.19,22.22,12500.0,19.2803,19.289,19.2629,19.289,12500.0
2007-07-31 12:50:00,22.23,22.24,22.19,22.2,11500.0,19.2976,19.3063,19.2629,19.2716,11500.0
2007-07-31 12:55:00,22.2,22.22,22.15,22.2,19100.0,19.2716,19.289,19.2282,19.2716,19100.0
2007-07-31 13:00:00,22.2,22.21,22.2,22.21,5700.0,19.2716,19.2803,19.2716,19.2803,5700.0
2007-07-31 13:05:00,22.21,22.21,22.17,22.18,9800.0,19.2803,19.2803,19.2456,19.2542,9800.0
2007-07-31 13:10:00,22.19,22.25,22.18,22.24,14600.0,19.2629,19.315,19.2542,19.3063,14600.0
2007-07-31 13:15:00,22.23,22.24,22.19,22.2,7900.0,19.2976,19.3063,19.2629,19.2716,7900.0
2007-07-31 13:20:00,22.19,22.23,22.19,22.2,6300.0,19.2629,19.2976,19.2629,19.2716,6300.0
2007-07-31 13:25:00,22.2,22.2,22.17,22.2,19200.0,19.2716,19.2716,19.2456,19.2716,19200.0
2007-07-31 13:30:00,22.2,22.21,22.18,22.2,24700.0,19.2716,19.2803,19.2542,19.2716,24700.0
2007-07-31 13:35:00,22.2,22.21,22.19,22.19,6200.0,19.2716,19.2803,19.2629,19.2629,6200.0
2007-07-31 13:40:00,22.19,22.21,22.18,22.2,27900.0,19.2629,19.2803,19.2542,19.2716,27900.0
2007-07-31 13:45:00,22.19,22.21,22.18,22.2,19700.0,19.2629,19.2803,19.2542,19.2716,19700.0
2007-07-31 13:50:00,22.2,22.22,22.17,22.2,34600.0,19.2716,19.289,19.2456,19.2716,34600.0
2007-07-31 13:55:00,22.2,22.25,22.19,22.25,13900.0,19.2716,19.315,19.2629,19.315,13900.0
2007-07-31 14:00:00,22.25,22.28,22.23,22.24,11700.0,19.315,19.341,19.2976,19.3063,11700.0
2007-07-31 14:05:00,22.24,22.25,22.21,22.23,10600.0,19.3063,19.315,19.2803,19.2976,10600.0
2007-07-31 14:10:00,22.22,22.22,22.18,22.2,17900.0,19.289,19.289,19.2542,19.2716,17900.0
2007-07-31 14:15:00,22.21,22.23,22.18,22.21,14500.0,19.2803,19.2976,19.2542,19.2803,14500.0
2007-07-31 14:20:00,22.21,22.22,22.15,22.16,36700.0,19.2803,19.289,19.2282,19.2369,36700.0
2007-07-31 14:25:00,22.15,22.22,22.15,22.16,30400.0,19.2282,19.289,19.2282,19.2369,30400.0
2007-07-31 14:30:00,22.16,22.21,22.11,22.2,53100.0,19.2369,19.2803,19.1935,19.2716,53100.0
2007-07-31 14:35:00,22.2,22.2,22.12,22.17,67500.0,19.2716,19.2716,19.2021,19.2456,67500.0
2007-07-31 14:40:00,22.17,22.2,22.16,22.18,34100.0,19.2456,19.2716,19.2369,19.2542,34100.0
2007-07-31 14:45:00,22.19,22.21,22.13,22.19,20900.0,19.2629,19.2803,19.2108,19.2629,20900.0
2007-07-31 14:50:00,22.19,22.2,22.13,22.18,16200.0,19.2629,19.2716,19.2108,19.2542,16200.0
2007-07-31 14:55:00,22.18,22.18,22.12,22.15,31400.0,19.2542,19.2542,19.2021,19.2282,31400.0
2007-07-31 15:00:00,22.15,22.2,22.15,22.18,20700.0,19.2282,19.2716,19.2282,19.2542,20700.0
2007-07-31 15:05:00,22.18,22.18,22.14,22.16,20200.0,19.2542,19.2542,19.2195,19.2369,20200.0
2007-07-31 15:10:00,22.16,22.17,22.13,22.14,17500.0,19.2369,19.2456,19.2108,19.2195,17500.0
2007-07-31 15:15:00,22.14,22.16,22.1,22.15,52000.0,19.2195,19.2369,19.1848,19.2282,52000.0
2007-07-31 15:20:00,22.15,22.22,22.14,22.2,26000.0,19.2282,19.289,19.2195,19.2716,26000.0
2007-07-31 15:25:00,22.19,22.19,22.16,22.16,23600.0,19.2629,19.2629,19.2369,19.2369,23600.0
2007-07-31 15:30:00,22.15,22.19,22.11,22.11,30300.0,19.2282,19.2629,19.1935,19.1935,30300.0
2007-07-31 15:35:00,22.11,22.18,22.1,22.15,65100.0,19.1935,19.2542,19.1848,19.2282,65100.0
2007-07-31 15:40:00,22.15,22.17,22.07,22.08,62700.0,19.2282,19.2456,19.1587,19.1674,62700.0
2007-07-31 15:45:00,22.07,22.08,22.0,22.03,39300.0,19.1587,19.1674,19.098,19.124,39300.0
2007-07-31 15:50:00,22.02,22.05,21.95,21.96,54300.0,19.1153,19.1414,19.0546,19.0633,54300.0
2007-07-31 15:55:00,21.96,22.0,21.91,21.91,81000.0,19.0633,19.098,19.0198,19.0198,81000.0
2007-08-01 09:30:00,21.84,21.98,21.75,21.91,30500.0,18.9591,19.0806,18.881,19.0198,30500.0
2007-08-01 09:35:00,21.89,21.94,21.87,21.89,21400.0,19.0025,19.0459,18.9851,19.0025,21400.0
2007-08-01 09:40:00,21.92,21.94,21.76,21.77,28200.0,19.0285,19.0459,18.8896,18.8983,28200.0
2007-08-01 09:45:00,21.79,21.79,21.61,21.63,68900.0,18.9157,18.9157,18.7594,18.7768,68900.0
2007-08-01 09:50:00,21.66,21.7,21.6,21.69,31500.0,18.8028,18.8376,18.7507,18.8289,31500.0
2007-08-01 09:55:00,21.71,21.71,21.58,21.61,25000.0,18.8462,18.8462,18.7334,18.7594,25000.0
2007-08-01 10:00:00,21.62,21.7,21.59,21.59,24800.0,18.7681,18.8376,18.7421,18.7421,24800.0
2007-08-01 10:05:00,21.61,21.64,21.55,21.58,43100.0,18.7594,18.7855,18.7073,18.7334,43100.0
2007-08-01 10:10:00,21.59,21.67,21.58,21.64,32300.0,18.7421,18.8115,18.7334,18.7855,32300.0
2007-08-01 10:15:00,21.64,21.68,21.61,21.66,34300.0,18.7855,18.8202,18.7594,18.8028,34300.0
2007-08-01 10:20:00,21.67,21.68,21.59,21.66,22400.0,18.8115,18.8202,18.7421,18.8028,22400.0
2007-08-01 10:25:00,21.66,21.67,21.63,21.64,28800.0,18.8028,18.8115,18.7768,18.7855,28800.0
2007-08-01 10:30:00,21.64,21.67,21.62,21.63,28300.0,18.7855,18.8115,18.7681,18.7768,28300.0
2007-08-01 10:35:00,21.62,21.64,21.5,21.52,84400.0,18.7681,18.7855,18.6639,18.6813,84400.0
2007-08-01 10:40:00,21.52,21.61,21.52,21.53,16700.0,18.6813,18.7594,18.6813,18.69,16700.0
2007-08-01 10:45:00,21.53,21.53,21.47,21.5,63100.0,18.69,18.69,18.6379,18.6639,63100.0
2007-08-01 10:50:00,21.49,21.53,21.45,21.5,71500.0,18.6553,18.69,18.6205,18.6639,71500.0
2007-08-01 10:55:00,21.51,21.53,21.46,21.47,38200.0,18.6726,18.69,18.6292,18.6379,38200.0
2007-08-01 11:00:00,21.47,21.5,21.41,21.5,22200.0,18.6379,18.6639,18.5858,18.6639,22200.0
2007-08-01 11:05:00,21.5,21.59,21.49,21.54,23300.0,18.6639,18.7421,18.6553,18.6987,23300.0
2007-08-01 11:10:00,21.54,21.63,21.54,21.63,11800.0,18.6987,18.7768,18.6987,18.7768,11800.0
2007-08-01 11:15:00,21.62,21.68,21.59,21.66,19600.0,18.7681,18.8202,18.7421,18.8028,19600.0
2007-08-01 11:20:00,21.65,21.68,21.62,21.65,14200.0,18.7941,18.8202,18.7681,18.7941,14200.0
2007-08-01 11:25:00,21.64,21.64,21.57,21.57,21200.0,18.7855,18.7855,18.7247,18.7247,21200.0
2007-08-01 11:30:00,21.57,21.57,21.49,21.54,37100.0,18.7247,18.7247,18.6553,18.6987,37100.0
2007-08-01 11:35:00,21.54,21.58,21.52,21.56,20300.0,18.6987,18.7334,18.6813,18.716,20300.0
2007-08-01 11:40:00,21.55,21.57,21.5,21.56,18900.0,18.7073,18.7247,18.6639,18.716,18900.0
2007-08-01 11:45:00,21.55,21.56,21.53,21.53,8500.0,18.7073,18.716,18.69,18.69,8500.0
2007-08-01 11:50:00,21.53,21.53,21.51,21.53,20200.0,18.69,18.69,18.6726,18.69,20200.0
2007-08-01 11:55:00,21.53,21.65,21.53,21.65,20500.0,18.69,18.7941,18.69,18.7941,20500.0
2007-08-01 12:00:00,21.63,21.64,21.59,21.59,16500.0,18.7768,18.7855,18.7421,18.7421,16500.0
2007-08-01 12:05:00,21.58,21.62,21.56,21.62,15400.0,18.7334,18.7681,18.716,18.7681,15400.0
2007-08-01 12:10:00,21.62,21.67,21.61,21.67,23900.0,18.7681,18.8115,18.7594,18.8115,23900.0
2007-08-01 12:15:00,21.67,21.75,21.66,21.73,11500.0,18.8115,18.881,18.8028,18.8636,11500.0
2007-08-01 12:20:00,21.74,21.74,21.65,21.66,16700.0,18.8723,18.8723,18.7941,18.8028,16700.0
2007-08-01 12:25:00,21.66,21.73,21.65,21.72,13500.0,18.8028,18.8636,18.7941,18.8549,13500.0
2007-08-01 12:30:00,21.71,21.75,21.71,21.75,44800.0,18.8462,18.881,18.8462,18.881,44800.0
2007-08-01 12:35:00,21.75,21.75,21.73,21.74,19800.0,18.881,18.881,18.8636,18.8723,19800.0
2007-08-01 12:40:00,21.74,21.75,21.73,21.74,18100.0,18.8723,18.881,18.8636,18.8723,18100.0
2007-08-01 12:45:00,21.74,21.81,21.74,21.81,32600.0,18.8723,18.933,18.8723,18.933,32600.0
2007-08-01 12:50:00,21.8,21.81,21.78,21.78,41700.0,18.9244,18.933,18.907,18.907,41700.0
2007-08-01 12:55:00,21.78,21.79,21.71,21.79,75500.0,18.907,18.9157,18.8462,18.9157,75500.0
2007-08-01 13:00:00,21.79,21.79,21.72,21.74,31600.0,18.9157,18.9157,18.8549,18.8723,31600.0
2007-08-01 13:05:00,21.74,21.81,21.73,21.79,32100.0,18.8723,18.933,18.8636,18.9157,32100.0
2007-08-01 13:10:00,21.81,21.81,21.72,21.78,28500.0,18.933,18.933,18.8549,18.907,28500.0
2007-08-01 13:15:00,21.79,21.83,21.75,21.77,26100.0,18.9157,18.9504,18.881,18.8983,26100.0
2007-08-01 13:20:00,21.77,21.79,21.71,21.74,35000.0,18.8983,18.9157,18.8462,18.8723,35000.0
2007-08-01 13:25:00,21.73,21.77,21.73,21.74,19500.0,18.8636,18.8983,18.8636,18.8723,19500.0
2007-08-01 13:30:00,21.74,21.76,21.71,21.74,13300.0,18.8723,18.8896,18.8462,18.8723,13300.0
2007-08-01 13:35:00,21.73,21.76,21.7,21.71,31600.0,18.8636,18.8896,18.8376,18.8462,31600.0
2007-08-01 13:40:00,21.72,21.76,21.69,21.69,19800.0,18.8549,18.8896,18.8289,18.8289,19800.0
2007-08-01 13:45:00,21.69,21.71,21.65,21.67,13400.0,18.8289,18.8462,18.7941,18.8115,13400.0
2007-08-01 13:50:00,21.69,21.73,21.66,21.73,29400.0,18.8289,18.8636,18.8028,18.8636,29400.0
2007-08-01 13:55:00,21.73,21.75,21.7,21.75,17500.0,18.8636,18.881,18.8376,18.881,17500.0
2007-08-01 14:00:00,21.75,21.75,21.72,21.75,19700.0,18.881,18.881,18.8549,18.881,19700.0
2007-08-01 14:05:00,21.76,21.79,21.75,21.77,13500.0,18.8896,18.9157,18.881,18.8983,13500.0
2007-08-01 14:10:00,21.77,21.8,21.76,21.78,10400.0,18.8983,18.9244,18.8896,18.907,10400.0
2007-08-01 14:15:00,21.78,21.78,21.7,21.74,19400.0,18.907,18.907,18.8376,18.8723,19400.0
2007-08-01 14:20:00,21.75,21.78,21.74,21.78,10400.0,18.881,18.907,18.8723,18.907,10400.0
2007-08-01 14:25:00,21.76,21.78,21.75,21.77,15200.0,18.8896,18.907,18.881,18.8983,15200.0
2007-08-01 14:30:00,21.77,21.83,21.75,21.82,26000.0,18.8983,18.9504,18.881,18.9417,26000.0
2007-08-01 14:35:00,21.82,21.82,21.75,21.79,19700.0,18.9417,18.9417,18.881,18.9157,19700.0
2007-08-01 14:40:00,21.78,21.82,21.77,21.78,36700.0,18.907,18.9417,18.8983,18.907,36700.0
2007-08-01 14:45:00,21.77,21.8,21.75,21.76,22900.0,18.8983,18.9244,18.881,18.8896,22900.0
2007-08-01 14:50:00,21.77,21.8,21.75,21.76,18000.0,18.8983,18.9244,18.881,18.8896,18000.0
2007-08-01 14:55:00,21.76,21.76,21.63,21.7,28100.0,18.8896,18.8896,18.7768,18.8376,28100.0
2007-08-01 15:00:00,21.7,21.73,21.68,21.69,33700.0,18.8376,18.8636,18.8202,18.8289,33700.0
2007-08-01 15:05:00,21.69,21.7,21.62,21.65,25500.0,18.8289,18.8376,18.7681,18.7941,25500.0
2007-08-01 15:10:00,21.66,21.73,21.6,21.72,37000.0,18.8028,18.8636,18.7507,18.8549,37000.0
2007-08-01 15:15:00,21.72,21.73,21.67,21.7,32500.0,18.8549,18.8636,18.8115,18.8376,32500.0
2007-08-01 15:20:00,21.7,21.72,21.65,21.67,34500.0,18.8376,18.8549,18.7941,18.8115,34500.0
2007-08-01 15:25:00,21.68,21.78,21.66,21.77,29700.0,18.8202,18.907,18.8028,18.8983,29700.0
2007-08-01 15:30:00,21.76,21.82,21.73,21.77,55700.0,18.8896,18.9417,18.8636,18.8983,55700.0
2007-08-01 15:35:00,21.77,21.86,21.75,21.86,40300.0,18.8983,18.9764,18.881,18.9764,40300.0
2007-08-01 15:40:00,21.86,21.92,21.82,21.92,51500.0,18.9764,19.0285,18.9417,19.0285,51500.0
2007-08-01 15:45:00,21.92,21.93,21.86,21.92,34600.0,19.0285,19.0372,18.9764,19.0285,34600.0
2007-08-01 15:50:00,21.92,22.06,21.9,22.06,50900.0,19.0285,19.1501,19.0112,19.1501,50900.0
2007-08-01 15:55:00,22.06,22.16,22.04,22.1,68300.0,19.1501,19.2369,19.1327,19.1848,68300.0
2007-08-02 09:30:00,22.0,22.15,21.62,22.11,35400.0,19.098,19.2282,18.7681,19.1935,35400.0
2007-08-02 09:35:00,22.09,22.21,22.09,22.19,15200.0,19.1761,19.2803,19.1761,19.2629,15200.0
2007-08-02 09:40:00,22.2,22.23,22.11,22.16,33500.0,19.2716,19.2976,19.1935,19.2369,33500.0
2007-08-02 09:45:00,22.16,22.16,22.12,22.14,24400.0,19.2369,19.2369,19.2021,19.2195,24400.0
2007-08-02 09:50:00,22.13,22.17,22.12,22.12,20200.0,19.2108,19.2456,19.2021,19.2021,20200.0
2007-08-02 09:55:00,22.13,22.16,22.11,22.14,21800.0,19.2108,19.2369,19.1935,19.2195,21800.0
2007-08-02 10:00:00,22.15,22.15,22.11,22.13,13000.0,19.2282,19.2282,19.1935,19.2108,13000.0
2007-08-02 10:05:00,22.13,22.13,22.08,22.1,30400.0,19.2108,19.2108,19.1674,19.1848,30400.0
2007-08-02 10:10:00,22.09,22.15,22.08,22.15,22000.0,19.1761,19.2282,19.1674,19.2282,22000.0
2007-08-02 10:15:00,22.15,22.19,22.14,22.17,15100.0,19.2282,19.2629,19.2195,19.2456,15100.0
2007-08-02 10:20:00,22.17,22.19,22.15,22.19,19200.0,19.2456,19.2629,19.2282,19.2629,19200.0
2007-08-02 10:25:00,22.19,22.23,22.16,22.22,17000.0,19.2629,19.2976,19.2369,19.289,17000.0
2007-08-02 10:30:00,22.22,22.22,22.17,22.17,12100.0,19.289,19.289,19.2456,19.2456,12100.0
2007-08-02 10:35:00,22.16,22.2,22.14,22.19,10100.0,19.2369,19.2716,19.2195,19.2629,10100.0
2007-08-02 10:40:00,22.17,22.19,22.14,22.18,7900.0,19.2456,19.2629,19.2195,19.2542,7900.0
2007-08-02 10:45:00,22.17,22.18,22.15,22.16,8700.0,19.2456,19.2542,19.2282,19.2369,8700.0
2007-08-02 10:50:00,22.16,22.17,22.15,22.17,13900.0,19.2369,19.2456,19.2282,19.2456,13900.0
2007-08-02 10:55:00,22.17,22.17,22.09,22.09,6400.0,19.2456,19.2456,19.1761,19.1761,6400.0
2007-08-02 11:00:00,22.1,22.1,22.04,22.05,17700.0,19.1848,19.1848,19.1327,19.1414,17700.0
2007-08-02 11:05:00,22.05,22.06,22.02,22.02,12000.0,19.1414,19.1501,19.1153,19.1153,12000.0
2007-08-02 11:10:00,22.02,22.03,22.0,22.01,12400.0,19.1153,19.124,19.098,19.1067,12400.0
2007-08-02 11:15:00,22.01,22.04,22.01,22.04,17000.0,19.1067,19.1327,19.1067,19.1327,17000.0
2007-08-02 11:20:00,22.04,22.11,22.04,22.09,22500.0,19.1327,19.1935,19.1327,19.1761,22500.0
2007-08-02 11:25:00,22.1,22.13,22.08,22.13,17300.0,19.1848,19.2108,19.1674,19.2108,17300.0
2007-08-02 11:30:00,22.12,22.15,22.11,22.12,5000.0,19.2021,19.2282,19.1935,19.2021,5000.0
2007-08-02 11:35:00,22.12,22.13,22.08,22.09,17000.0,19.2021,19.2108,19.1674,19.1761,17000.0
2007-08-02 11:40:00,22.08,22.08,22.01,22.03,21000.0,19.1674,19.1674,19.1067,19.124,21000.0
2007-08-02 11:45:00,22.03,22.03,22.02,22.03,11200.0,19.124,19.124,19.1153,19.124,11200.0
2007-08-02 11:50:00,22.03,22.1,22.03,22.07,12700.0,19.124,19.1848,19.124,19.1587,12700.0
2007-08-02 11:55:00,22.07,22.13,22.07,22.13,13900.0,19.1587,19.2108,19.1587,19.2108,13900.0
2007-08-02 12:00:00,22.13,22.13,22.1,22.1,12400.0,19.2108,19.2108,19.1848,19.1848,12400.0
2007-08-02 12:05:00,22.1,22.11,22.08,22.09,7800.0,19.1848,19.1935,19.1674,19.1761,7800.0
2007-08-02 12:10:00,22.08,22.15,22.08,22.13,21200.0,19.1674,19.2282,19.1674,19.2108,21200.0
2007-08-02 12:15:00,22.12,22.13,22.09,22.09,7500.0,19.2021,19.2108,19.1761,19.1761,7500.0
2007-08-02 12:20:00,22.1,22.11,22.08,22.09,7700.0,19.1848,19.1935,19.1674,19.1761,7700.0
2007-08-02 12:25:00,22.08,22.1,22.08,22.1,11700.0,19.1674,19.1848,19.1674,19.1848,11700.0
2007-08-02 12:30:00,22.09,22.12,22.07,22.1,11200.0,19.1761,19.2021,19.1587,19.1848,11200.0
2007-08-02 12:35:00,22.1,22.11,22.09,22.11,11800.0,19.1848,19.1935,19.1761,19.1935,11800.0
2007-08-02 12:40:00,22.1,22.1,22.07,22.07,4600.0,19.1848,19.1848,19.1587,19.1587,4600.0
2007-08-02 12:45:00,22.07,22.1,22.07,22.1,5600.0,19.1587,19.1848,19.1587,19.1848,5600.0
2007-08-02 12:50:00,22.1,22.12,22.07,22.12,13900.0,19.1848,19.2021,19.1587,19.2021,13900.0
2007-08-02 12:55:00,22.11,22.12,22.09,22.1,14800.0,19.1935,19.2021,19.1761,19.1848,14800.0
2007-08-02 13:00:00,22.09,22.13,22.06,22.07,27700.0,19.1761,19.2108,19.1501,19.1587,27700.0
2007-08-02 13:05:00,22.07,22.08,22.02,22.06,20500.0,19.1587,19.1674,19.1153,19.1501,20500.0
2007-08-02 13:10:00,22.06,22.09,22.05,22.06,11900.0,19.1501,19.1761,19.1414,19.1501,11900.0
2007-08-02 13:15:00,22.06,22.11,22.03,22.11,15700.0,19.1501,19.1935,19.124,19.1935,15700.0
2007-08-02 13:20:00,22.09,22.09,22.02,22.04,14400.0,19.1761,19.1761,19.1153,19.1327,14400.0
2007-08-02 13:25:00,22.04,22.1,22.02,22.04,36100.0,19.1327,19.1848,19.1153,19.1327,36100.0
2007-08-02 13:30:00,22.03,22.14,22.01,22.13,10700.0,19.124,19.2195,19.1067,19.2108,10700.0
2007-08-02 13:35:00,22.11,22.14,22.07,22.1,13000.0,19.1935,19.2195,19.1587,19.1848,13000.0
2007-08-02 13:40:00,22.09,22.13,22.09,22.12,4700.0,19.1761,19.2108,19.1761,19.2021,4700.0
2007-08-02 13:45:00,22.12,22.13,22.06,22.06,6300.0,19.2021,19.2108,19.1501,19.1501,6300.0
2007-08-02 13:50:00,22.06,22.13,22.06,22.13,7000.0,19.1501,19.2108,19.1501,19.2108,7000.0
2007-08-02 13:55:00,22.12,22.14,22.1,22.12,13400.0,19.2021,19.2195,19.1848,19.2021,13400.0
2007-08-02 14:00:00,22.11,22.15,22.11,22.12,12400.0,19.1935,19.2282,19.1935,19.2021,12400.0
2007-08-02 14:05:00,22.11,22.13,22.09,22.11,10500.0,19.1935,19.2108,19.1761,19.1935,10500.0
2007-08-02 14:10:00,22.11,22.12,22.07,22.1,10100.0,19.1935,19.2021,19.1587,19.1848,10100.0
2007-08-02 14:15:00,22.08,22.09,22.06,22.08,17600.0,19.1674,19.1761,19.1501,19.1674,17600.0
2007-08-02 14:20:00,22.08,22.11,22.07,22.07,15300.0,19.1674,19.1935,19.1587,19.1587,15300.0
2007-08-02 14:25:00,22.06,22.07,22.03,22.07,12500.0,19.1501,19.1587,19.124,19.1587,12500.0
2007-08-02 14:30:00,22.06,22.11,22.06,22.09,24400.0,19.1501,19.1935,19.1501,19.1761,24400.0
2007-08-02 14:35:00,22.09,22.09,22.01,22.03,17900.0,19.1761,19.1761,19.1067,19.124,17900.0
2007-08-02 14:40:00,22.02,22.09,22.02,22.05,25600.0,19.1153,19.1761,19.1153,19.1414,25600.0
2007-08-02 14:45:00,22.05,22.08,22.04,22.08,11900.0,19.1414,19.1674,19.1327,19.1674,11900.0
2007-08-02 14:50:00,22.08,22.1,22.07,22.07,17100.0,19.1674,19.1848,19.1587,19.1587,17100.0
2007-08-02 14:55:00,22.07,22.08,22.03,22.07,12500.0,19.1587,19.1674,19.124,19.1587,12500.0
2007-08-02 15:00:00,22.06,22.1,22.03,22.09,24200.0,19.1501,19.1848,19.124,19.1761,24200.0
2007-08-02 15:05:00,22.08,22.12,22.06,22.12,15600.0,19.1674,19.2021,19.1501,19.2021,15600.0
2007-08-02 15:10:00,22.12,22.13,22.09,22.11,15100.0,19.2021,19.2108,19.1761,19.1935,15100.0
2007-08-02 15:15:00,22.11,22.14,22.1,22.12,16400.0,19.1935,19.2195,19.1848,19.2021,16400.0
2007-08-02 15:20:00,22.12,22.16,22.11,22.14,26900.0,19.2021,19.2369,19.1935,19.2195,26900.0
2007-08-02 15:25:00,22.14,22.23,22.13,22.23,30900.0,19.2195,19.2976,19.2108,19.2976,30900.0
2007-08-02 15:30:00,22.22,22.25,22.19,22.21,38400.0,19.289,19.315,19.2629,19.2803,38400.0
2007-08-02 15:35:00,22.21,22.22,22.15,22.17,30300.0,19.2803,19.289,19.2282,19.2456,30300.0
2007-08-02 15:40:00,22.18,22.18,22.13,22.15,29000.0,19.2542,19.2542,19.2108,19.2282,29000.0
2007-08-02 15:45:00,22.15,22.19,22.13,22.19,38300.0,19.2282,19.2629,19.2108,19.2629,38300.0
2007-08-02 15:50:00,22.19,22.19,22.11,22.13,50600.0,19.2629,19.2629,19.1935,19.2108,50600.0
2007-08-02 15:55:00,22.12,22.15,22.12,22.15,32200.0,19.2021,19.2282,19.2021,19.2282,32200.0
2007-08-03 09:30:00,22.62,22.62,22.03,22.3,30500.0,19.6362,19.6362,19.124,19.3584,30500.0
2007-08-03 09:35:00,22.31,22.4,22.28,22.33,30800.0,19.3671,19.4452,19.341,19.3844,30800.0
2007-08-03 09:40:00,22.31,22.33,22.25,22.29,12700.0,19.3671,19.3844,19.315,19.3497,12700.0
2007-08-03 09:45:00,22.3,22.3,22.22,22.23,20500.0,19.3584,19.3584,19.289,19.2976,20500.0
2007-08-03 09:50:00,22.23,22.23,22.18,22.2,25800.0,19.2976,19.2976,19.2542,19.2716,25800.0
2007-08-03 09:55:00,22.2,22.21,22.12,22.14,29900.0,19.2716,19.2803,19.2021,19.2195,29900.0
2007-08-03 10:00:00,22.15,22.17,22.05,22.13,39500.0,19.2282,19.2456,19.1414,19.2108,39500.0
2007-08-03 10:05:00,22.13,22.18,22.12,22.17,32100.0,19.2108,19.2542,19.2021,19.2456,32100.0
2007-08-03 10:10:00,22.17,22.21,22.15,22.18,28300.0,19.2456,19.2803,19.2282,19.2542,28300.0
2007-08-03 10:15:00,22.18,22.21,22.17,22.21,21100.0,19.2542,19.2803,19.2456,19.2803,21100.0
2007-08-03 10:20:00,22.21,22.21,22.1,22.17,16500.0,19.2803,19.2803,19.1848,19.2456,16500.0
2007-08-03 10:25:00,22.17,22.19,22.14,22.14,19600.0,19.2456,19.2629,19.2195,19.2195,19600.0
2007-08-03 10:30:00,22.14,22.16,22.03,22.03,29700.0,19.2195,19.2369,19.124,19.124,29700.0
2007-08-03 10:35:00,22.03,22.13,21.98,22.1,38400.0,19.124,19.2108,19.0806,19.1848,38400.0
2007-08-03 10:40:00,22.09,22.1,22.03,22.05,19500.0,19.1761,19.1848,19.124,19.1414,19500.0
2007-08-03 10:45:00,22.06,22.07,22.04,22.07,23300.0,19.1501,19.1587,19.1327,19.1587,23300.0
2007-08-03 10:50:00,22.07,22.18,22.07,22.18,26900.0,19.1587,19.2542,19.1587,19.2542,26900.0
2007-08-03 10:55:00,22.17,22.19,22.15,22.18,19900.0,19.2456,19.2629,19.2282,19.2542,19900.0
2007-08-03 11:00:00,22.18,22.25,22.18,22.25,17500.0,19.2542,19.315,19.2542,19.315,17500.0
2007-08-03 11:05:00,22.25,22.26,22.15,22.15,27100.0,19.315,19.3237,19.2282,19.2282,27100.0
2007-08-03 11:10:00,22.16,22.27,22.14,22.27,22900.0,19.2369,19.3324,19.2195,19.3324,22900.0
2007-08-03 11:15:00,22.26,22.27,22.2,22.22,20100.0,19.3237,19.3324,19.2716,19.289,20100.0
2007-08-03 11:20:00,22.2,22.23,22.19,22.19,10300.0,19.2716,19.2976,19.2629,19.2629,10300.0
2007-08-03 11:25:00,22.18,22.26,22.17,22.26,17600.0,19.2542,19.3237,19.2456,19.3237,17600.0
2007-08-03 11:30:00,22.26,22.34,22.25,22.34,38400.0,19.3237,19.3931,19.315,19.3931,38400.0
2007-08-03 11:35:00,22.34,22.35,22.31,22.35,29000.0,19.3931,19.4018,19.3671,19.4018,29000.0
2007-08-03 11:40:00,22.35,22.37,22.33,22.35,11300.0,19.4018,19.4192,19.3844,19.4018,11300.0
2007-08-03 11:45:00,22.36,22.42,22.34,22.4,15400.0,19.4105,19.4626,19.3931,19.4452,15400.0
2007-08-03 11:50:00,22.41,22.41,22.32,22.34,20100.0,19.4539,19.4539,19.3758,19.3931,20100.0
2007-08-03 11:55:00,22.33,22.37,22.29,22.34,23200.0,19.3844,19.4192,19.3497,19.3931,23200.0
2007-08-03 12:00:00,22.33,22.43,22.33,22.43,46100.0,19.3844,19.4713,19.3844,19.4713,46100.0
2007-08-03 12:05:00,22.45,22.47,22.4,22.46,44800.0,19.4886,19.506,19.4452,19.4973,44800.0
2007-08-03 12:10:00,22.47,22.5,22.44,22.46,29400.0,19.506,19.532,19.4799,19.4973,29400.0
2007-08-03 12:15:00,22.47,22.47,22.41,22.45,29600.0,19.506,19.506,19.4539,19.4886,29600.0
2007-08-03 12:20:00,22.43,22.44,22.41,22.42,16700.0,19.4713,19.4799,19.4539,19.4626,16700.0
2007-08-03 12:25:00,22.43,22.46,22.42,22.44,21300.0,19.4713,19.4973,19.4626,19.4799,21300.0
2007-08-03 12:30:00,22.43,22.49,22.41,22.48,20600.0,19.4713,19.5233,19.4539,19.5147,20600.0
2007-08-03 12:35:00,22.49,22.49,22.42,22.43,15400.0,19.5233,19.5233,19.4626,19.4713,15400.0
2007-08-03 12:40:00,22.43,22.44,22.41,22.43,12800.0,19.4713,19.4799,19.4539,19.4713,12800.0
2007-08-03 12:45:00,22.43,22.44,22.34,22.34,20600.0,19.4713,19.4799,19.3931,19.3931,20600.0
2007-08-03 12:50:00,22.35,22.41,22.35,22.37,18000.0,19.4018,19.4539,19.4018,19.4192,18000.0
2007-08-03 12:55:00,22.37,22.4,22.36,22.4,14100.0,19.4192,19.4452,19.4105,19.4452,14100.0
2007-08-03 13:00:00,22.4,22.41,22.39,22.39,11300.0,19.4452,19.4539,19.4365,19.4365,11300.0
2007-08-03 13:05:00,22.39,22.42,22.37,22.42,16700.0,19.4365,19.4626,19.4192,19.4626,16700.0
2007-08-03 13:10:00,22.41,22.42,22.4,22.42,14600.0,19.4539,19.4626,19.4452,19.4626,14600.0
2007-08-03 13:15:00,22.43,22.44,22.41,22.43,18300.0,19.4713,19.4799,19.4539,19.4713,18300.0
2007-08-03 13:20:00,22.43,22.44,22.42,22.42,10300.0,19.4713,19.4799,19.4626,19.4626,10300.0
2007-08-03 13:25:00,22.43,22.46,22.42,22.46,11500.0,19.4713,19.4973,19.4626,19.4973,11500.0
2007-08-03 13:30:00,22.45,22.46,22.41,22.41,10600.0,19.4886,19.4973,19.4539,19.4539,10600.0
2007-08-03 13:35:00,22.42,22.42,22.34,22.35,16800.0,19.4626,19.4626,19.3931,19.4018,16800.0
2007-08-03 13:40:00,22.35,22.36,22.34,22.34,13000.0,19.4018,19.4105,19.3931,19.3931,13000.0
2007-08-03 13:45:00,22.35,22.37,22.35,22.37,10800.0,19.4018,19.4192,19.4018,19.4192,10800.0
2007-08-03 13:50:00,22.37,22.38,22.36,22.37,9200.0,19.4192,19.4279,19.4105,19.4192,9200.0
2007-08-03 13:55:00,22.37,22.4,22.37,22.37,16500.0,19.4192,19.4452,19.4192,19.4192,16500.0
2007-08-03 14:00:00,22.37,22.45,22.37,22.44,22600.0,19.4192,19.4886,19.4192,19.4799,22600.0
2007-08-03 14:05:00,22.43,22.44,22.41,22.43,20500.0,19.4713,19.4799,19.4539,19.4713,20500.0
2007-08-03 14:10:00,22.43,22.43,22.38,22.4,27300.0,19.4713,19.4713,19.4279,19.4452,27300.0
2007-08-03 14:15:00,22.41,22.41,22.35,22.38,33700.0,19.4539,19.4539,19.4018,19.4279,33700.0
2007-08-03 14:20:00,22.39,22.4,22.36,22.36,37700.0,19.4365,19.4452,19.4105,19.4105,37700.0
2007-08-03 14:25:00,22.36,22.36,22.29,22.29,45500.0,19.4105,19.4105,19.3497,19.3497,45500.0
2007-08-03 14:30:00,22.3,22.35,22.29,22.32,36400.0,19.3584,19.4018,19.3497,19.3758,36400.0
2007-08-03 14:35:00,22.33,22.39,22.32,22.38,90400.0,19.3844,19.4365,19.3758,19.4279,90400.0
2007-08-03 14:40:00,22.38,22.41,22.38,22.39,40700.0,19.4279,19.4539,19.4279,19.4365,40700.0
2007-08-03 14:45:00,22.39,22.4,22.38,22.39,28700.0,19.4365,19.4452,19.4279,19.4365,28700.0
2007-08-03 14:50:00,22.37,22.4,22.35,22.36,33100.0,19.4192,19.4452,19.4018,19.4105,33100.0
2007-08-03 14:55:00,22.37,22.41,22.35,22.39,30700.0,19.4192,19.4539,19.4018,19.4365,30700.0
2007-08-03 15:00:00,22.4,22.4,22.34,22.36,29900.0,19.4452,19.4452,19.3931,19.4105,29900.0
2007-08-03 15:05:00,22.35,22.38,22.34,22.34,29600.0,19.4018,19.4279,19.3931,19.3931,29600.0
2007-08-03 15:10:00,22.34,22.38,22.31,22.33,53200.0,19.3931,19.4279,19.3671,19.3844,53200.0
2007-08-03 15:15:00,22.34,22.34,22.3,22.34,25200.0,19.3931,19.3931,19.3584,19.3931,25200.0
2007-08-03 15:20:00,22.34,22.35,22.28,22.3,28000.0,19.3931,19.4018,19.341,19.3584,28000.0
2007-08-03 15:25:00,22.3,22.31,22.25,22.26,36300.0,19.3584,19.3671,19.315,19.3237,36300.0
2007-08-03 15:30:00,22.26,22.35,22.24,22.35,39900.0,19.3237,19.4018,19.3063,19.4018,39900.0
2007-08-03 15:35:00,22.35,22.35,22.28,22.29,80600.0,19.4018,19.4018,19.341,19.3497,80600.0
2007-08-03 15:40:00,22.28,22.3,22.21,22.29,57200.0,19.341,19.3584,19.2803,19.3497,57200.0
2007-08-03 15:45:00,22.29,22.31,22.2,22.22,39800.0,19.3497,19.3671,19.2716,19.289,39800.0
2007-08-03 15:50:00,22.21,22.22,22.12,22.12,33900.0,19.2803,19.289,19.2021,19.2021,33900.0
2007-08-03 15:55:00,22.13,22.16,22.06,22.07,71500.0,19.2108,19.2369,19.1501,19.1587,71500.0
2007-08-06 09:30:00,22.19,22.4,22.19,22.29,24900.0,19.2629,19.4452,19.2629,19.3497,24900.0
2007-08-06 09:35:00,22.26,22.31,22.18,22.27,26200.0,19.3237,19.3671,19.2542,19.3324,26200.0
2007-08-06 09:40:00,22.28,22.4,22.28,22.38,28400.0,19.341,19.4452,19.341,19.4279,28400.0
2007-08-06 09:45:00,22.37,22.43,22.33,22.37,24200.0,19.4192,19.4713,19.3844,19.4192,24200.0
2007-08-06 09:50:00,22.37,22.39,22.24,22.27,38800.0,19.4192,19.4365,19.3063,19.3324,38800.0
2007-08-06 09:55:00,22.28,22.42,22.28,22.42,25300.0,19.341,19.4626,19.341,19.4626,25300.0
2007-08-06 10:00:00,22.42,22.49,22.4,22.46,27400.0,19.4626,19.5233,19.4452,19.4973,27400.0
2007-08-06 10:05:00,22.45,22.56,22.45,22.49,46500.0,19.4886,19.5841,19.4886,19.5233,46500.0
2007-08-06 10:10:00,22.49,22.5,22.39,22.41,31000.0,19.5233,19.532,19.4365,19.4539,31000.0
2007-08-06 10:15:00,22.42,22.47,22.39,22.4,30900.0,19.4626,19.506,19.4365,19.4452,30900.0
2007-08-06 10:20:00,22.38,22.43,22.37,22.37,29500.0,19.4279,19.4713,19.4192,19.4192,29500.0
2007-08-06 10:25:00,22.37,22.38,22.3,22.37,35600.0,19.4192,19.4279,19.3584,19.4192,35600.0
2007-08-06 10:30:00,22.37,22.45,22.34,22.39,30900.0,19.4192,19.4886,19.3931,19.4365,30900.0
2007-08-06 10:35:00,22.39,22.47,22.38,22.47,24700.0,19.4365,19.506,19.4279,19.506,24700.0
2007-08-06 10:40:00,22.47,22.48,22.42,22.47,34200.0,19.506,19.5147,19.4626,19.506,34200.0
2007-08-06 10:45:00,22.49,22.52,22.46,22.51,27600.0,19.5233,19.5494,19.4973,19.5407,27600.0
2007-08-06 10:50:00,22.51,22.52,22.45,22.5,43500.0,19.5407,19.5494,19.4886,19.532,43500.0
2007-08-06 10:55:00,22.5,22.57,22.44,22.56,56300.0,19.532,19.5928,19.4799,19.5841,56300.0
2007-08-06 11:00:00,22.56,22.6,22.51,22.53,32800.0,19.5841,19.6188,19.5407,19.5581,32800.0
2007-08-06 11:05:00,22.53,22.57,22.53,22.57,27200.0,19.5581,19.5928,19.5581,19.5928,27200.0
2007-08-06 11:10:00,22.57,22.62,22.57,22.6,27500.0,19.5928,19.6362,19.5928,19.6188,27500.0
2007-08-06 11:15:00,22.61,22.71,22.61,22.71,24800.0,19.6275,19.7143,19.6275,19.7143,24800.0
2007-08-06 11:20:00,22.7,22.75,22.68,22.75,30300.0,19.7056,19.749,19.6883,19.749,30300.0
2007-08-06 11:25:00,22.75,22.77,22.73,22.77,37200.0,19.749,19.7664,19.7317,19.7664,37200.0
2007-08-06 11:30:00,22.77,22.81,22.76,22.78,64200.0,19.7664,19.8011,19.7577,19.7751,64200.0
2007-08-06 11:35:00,22.78,22.8,22.75,22.75,38500.0,19.7751,19.7924,19.749,19.749,38500.0
2007-08-06 11:40:00,22.76,22.76,22.75,22.75,16700.0,19.7577,19.7577,19.749,19.749,16700.0
2007-08-06 11:45:00,22.76,22.88,22.75,22.86,33600.0,19.7577,19.8619,19.749,19.8445,33600.0
2007-08-06 11:50:00,22.86,22.94,22.85,22.89,34200.0,19.8445,19.914,19.8359,19.8706,34200.0
2007-08-06 11:55:00,22.88,22.94,22.87,22.91,19600.0,19.8619,19.914,19.8532,19.8879,19600.0
2007-08-06 12:00:00,22.92,22.93,22.85,22.89,29500.0,19.8966,19.9053,19.8359,19.8706,29500.0
2007-08-06 12:05:00,22.88,22.89,22.82,22.88,40500.0,19.8619,19.8706,19.8098,19.8619,40500.0
2007-08-06 12:10:00,22.88,22.88,22.83,22.87,27800.0,19.8619,19.8619,19.8185,19.8532,27800.0
2007-08-06 12:15:00,22.87,22.88,22.82,22.85,15900.0,19.8532,19.8619,19.8098,19.8359,15900.0
2007-08-06 12:20:00,22.85,22.85,22.79,22.82,17300.0,19.8359,19.8359,19.7838,19.8098,17300.0
2007-08-06 12:25:00,22.82,22.82,22.8,22.8,14200.0,19.8098,19.8098,19.7924,19.7924,14200.0
2007-08-06 12:30:00,22.81,22.82,22.75,22.76,21800.0,19.8011,19.8098,19.749,19.7577,21800.0
2007-08-06 12:35:00,22.77,22.77,22.75,22.77,20600.0,19.7664,19.7664,19.749,19.7664,20600.0
2007-08-06 12:40:00,22.77,22.78,22.76,22.78,23000.0,19.7664,19.7751,19.7577,19.7751,23000.0
2007-08-06 12:45:00,22.78,22.79,22.76,22.78,19900.0,19.7751,19.7838,19.7577,19.7751,19900.0
2007-08-06 12:50:00,22.78,22.82,22.78,22.8,21500.0,19.7751,19.8098,19.7751,19.7924,21500.0
2007-08-06 12:55:00,22.81,22.81,22.8,22.81,9600.0,19.8011,19.8011,19.7924,19.8011,9600.0
2007-08-06 13:00:00,22.8,22.8,22.79,22.8,13800.0,19.7924,19.7924,19.7838,19.7924,13800.0
2007-08-06 13:05:00,22.79,22.8,22.75,22.75,20600.0,19.7838,19.7924,19.749,19.749,20600.0
2007-08-06 13:10:00,22.76,22.76,22.72,22.74,20000.0,19.7577,19.7577,19.723,19.7404,20000.0
2007-08-06 13:15:00,22.74,22.76,22.73,22.76,13800.0,19.7404,19.7577,19.7317,19.7577,13800.0
2007-08-06 13:20:00,22.76,22.77,22.73,22.77,14900.0,19.7577,19.7664,19.7317,19.7664,14900.0
2007-08-06 13:25:00,22.76,22.77,22.74,22.74,13800.0,19.7577,19.7664,19.7404,19.7404,13800.0
2007-08-06 13:30:00,22.74,22.77,22.73,22.77,17000.0,19.7404,19.7664,19.7317,19.7664,17000.0
2007-08-06 13:35:00,22.76,22.79,22.75,22.75,15900.0,19.7577,19.7838,19.749,19.749,15900.0
2007-08-06 13:40:00,22.76,22.78,22.74,22.77,23800.0,19.7577,19.7751,19.7404,19.7664,23800.0
2007-08-06 13:45:00,22.76,22.77,22.74,22.76,27400.0,19.7577,19.7664,19.7404,19.7577,27400.0
2007-08-06 13:50:00,22.76,22.78,22.74,22.78,27400.0,19.7577,19.7751,19.7404,19.7751,27400.0
2007-08-06 13:55:00,22.78,22.79,22.75,22.76,12700.0,19.7751,19.7838,19.749,19.7577,12700.0
2007-08-06 14:00:00,22.75,22.79,22.75,22.75,13500.0,19.749,19.7838,19.749,19.749,13500.0
2007-08-06 14:05:00,22.75,22.81,22.74,22.8,20400.0,19.749,19.8011,19.7404,19.7924,20400.0
2007-08-06 14:10:00,22.8,22.81,22.75,22.8,20500.0,19.7924,19.8011,19.749,19.7924,20500.0
2007-08-06 14:15:00,22.8,22.87,22.78,22.85,29000.0,19.7924,19.8532,19.7751,19.8359,29000.0
2007-08-06 14:20:00,22.85,22.86,22.76,22.77,27100.0,19.8359,19.8445,19.7577,19.7664,27100.0
2007-08-06 14:25:00,22.77,22.78,22.71,22.74,28700.0,19.7664,19.7751,19.7143,19.7404,28700.0
2007-08-06 14:30:00,22.74,22.8,22.74,22.77,18100.0,19.7404,19.7924,19.7404,19.7664,18100.0
2007-08-06 14:35:00,22.77,22.82,22.77,22.82,18300.0,19.7664,19.8098,19.7664,19.8098,18300.0
2007-08-06 14:40:00,22.82,22.95,22.82,22.91,32200.0,19.8098,19.9227,19.8098,19.8879,32200.0
2007-08-06 14:45:00,22.91,22.93,22.9,22.91,19100.0,19.8879,19.9053,19.8793,19.8879,19100.0
2007-08-06 14:50:00,22.9,22.93,22.84,22.86,58000.0,19.8793,19.9053,19.8272,19.8445,58000.0
2007-08-06 14:55:00,22.87,22.89,22.8,22.84,32300.0,19.8532,19.8706,19.7924,19.8272,32300.0
2007-08-06 15:00:00,22.84,22.88,22.84,22.84,19000.0,19.8272,19.8619,19.8272,19.8272,19000.0
2007-08-06 15:05:00,22.85,22.89,22.83,22.88,29800.0,19.8359,19.8706,19.8185,19.8619,29800.0
2007-08-06 15:10:00,22.89,22.91,22.87,22.89,18900.0,19.8706,19.8879,19.8532,19.8706,18900.0
2007-08-06 15:15:00,22.9,22.94,22.89,22.93,15300.0,19.8793,19.914,19.8706,19.9053,15300.0
2007-08-06 15:20:00,22.93,22.93,22.87,22.89,20000.0,19.9053,19.9053,19.8532,19.8706,20000.0
2007-08-06 15:25:00,22.89,22.91,22.87,22.89,23900.0,19.8706,19.8879,19.8532,19.8706,23900.0
2007-08-06 15:30:00,22.89,22.92,22.86,22.87,32000.0,19.8706,19.8966,19.8445,19.8532,32000.0
2007-08-06 15:35:00,22.87,22.92,22.85,22.9,49500.0,19.8532,19.8966,19.8359,19.8793,49500.0
2007-08-06 15:40:00,22.9,22.99,22.89,22.96,49600.0,19.8793,19.9574,19.8706,19.9313,49600.0
2007-08-06 15:45:00,22.95,23.0,22.95,22.99,45800.0,19.9227,19.9661,19.9227,19.9574,45800.0
2007-08-06 15:50:00,22.98,23.01,22.95,22.98,68900.0,19.9487,19.9747,19.9227,19.9487,68900.0
2007-08-06 15:55:00,22.98,23.02,22.97,23.02,71700.0,19.9487,19.9834,19.94,19.9834,71700.0
2007-08-07 09:30:00,22.28,23.1,22.28,23.09,21700.0,19.341,20.0529,19.341,20.0442,21700.0
2007-08-07 09:35:00,23.09,23.12,22.98,22.98,26900.0,20.0442,20.0702,19.9487,19.9487,26900.0
2007-08-07 09:40:00,22.99,23.0,22.91,22.91,23700.0,19.9574,19.9661,19.8879,19.8879,23700.0
2007-08-07 09:45:00,22.92,22.96,22.89,22.89,49800.0,19.8966,19.9313,19.8706,19.8706,49800.0
2007-08-07 09:50:00,22.9,22.9,22.86,22.87,23300.0,19.8793,19.8793,19.8445,19.8532,23300.0
2007-08-07 09:55:00,22.87,22.9,22.86,22.89,26100.0,19.8532,19.8793,19.8445,19.8706,26100.0
2007-08-07 10:00:00,22.88,22.95,22.88,22.93,23000.0,19.8619,19.9227,19.8619,19.9053,23000.0
2007-08-07 10:05:00,22.92,22.97,22.92,22.97,27500.0,19.8966,19.94,19.8966,19.94,27500.0
2007-08-07 10:10:00,22.96,23.04,22.95,22.99,32400.0,19.9313,20.0008,19.9227,19.9574,32400.0
2007-08-07 10:15:00,23.01,23.1,23.01,23.09,46400.0,19.9747,20.0529,19.9747,20.0442,46400.0
2007-08-07 10:20:00,23.09,23.18,23.09,23.17,32100.0,20.0442,20.1223,20.0442,20.1136,32100.0
2007-08-07 10:25:00,23.17,23.23,23.17,23.22,42900.0,20.1136,20.1657,20.1136,20.157,42900.0
2007-08-07 10:30:00,23.22,23.23,23.21,23.23,14100.0,20.157,20.1657,20.1484,20.1657,14100.0
2007-08-07 10:35:00,23.24,23.28,23.24,23.24,32800.0,20.1744,20.2091,20.1744,20.1744,32800.0
2007-08-07 10:40:00,23.25,23.25,23.22,23.24,22400.0,20.1831,20.1831,20.157,20.1744,22400.0
2007-08-07 10:45:00,23.24,23.27,23.24,23.27,14900.0,20.1744,20.2005,20.1744,20.2005,14900.0
2007-08-07 10:50:00,23.27,23.31,23.27,23.3,22500.0,20.2005,20.2352,20.2005,20.2265,22500.0
2007-08-07 10:55:00,23.31,23.32,23.3,23.32,18900.0,20.2352,20.2439,20.2265,20.2439,18900.0
2007-08-07 11:00:00,23.32,23.38,23.31,23.38,23500.0,20.2439,20.2959,20.2352,20.2959,23500.0
2007-08-07 11:05:00,23.37,23.38,23.35,23.35,30100.0,20.2873,20.2959,20.2699,20.2699,30100.0
2007-08-07 11:10:00,23.35,23.36,23.32,23.32,16000.0,20.2699,20.2786,20.2439,20.2439,16000.0
2007-08-07 11:15:00,23.31,23.37,23.31,23.37,16900.0,20.2352,20.2873,20.2352,20.2873,16900.0
2007-08-07 11:20:00,23.38,23.38,23.32,23.34,20300.0,20.2959,20.2959,20.2439,20.2612,20300.0
2007-08-07 11:25:00,23.34,23.35,23.33,23.35,19700.0,20.2612,20.2699,20.2525,20.2699,19700.0
2007-08-07 11:30:00,23.35,23.36,23.32,23.34,18200.0,20.2699,20.2786,20.2439,20.2612,18200.0
2007-08-07 11:35:00,23.34,23.36,23.33,23.36,12800.0,20.2612,20.2786,20.2525,20.2786,12800.0
2007-08-07 11:40:00,23.36,23.44,23.36,23.44,19500.0,20.2786,20.348,20.2786,20.348,19500.0
2007-08-07 11:45:00,23.43,23.49,23.43,23.46,24100.0,20.3393,20.3914,20.3393,20.3654,24100.0
2007-08-07 11:50:00,23.46,23.48,23.46,23.47,19600.0,20.3654,20.3828,20.3654,20.3741,19600.0
2007-08-07 11:55:00,23.47,23.48,23.45,23.47,33500.0,20.3741,20.3828,20.3567,20.3741,33500.0
2007-08-07 12:00:00,23.47,23.5,23.4,23.45,68000.0,20.3741,20.4001,20.3133,20.3567,68000.0
2007-08-07 12:05:00,23.45,23.45,23.42,23.45,35300.0,20.3567,20.3567,20.3307,20.3567,35300.0
2007-08-07 12:10:00,23.45,23.45,23.43,23.45,18000.0,20.3567,20.3567,20.3393,20.3567,18000.0
2007-08-07 12:15:00,23.44,23.45,23.42,23.42,28100.0,20.348,20.3567,20.3307,20.3307,28100.0
2007-08-07 12:20:00,23.42,23.45,23.4,23.44,23700.0,20.3307,20.3567,20.3133,20.348,23700.0
2007-08-07 12:25:00,23.45,23.45,23.41,23.43,18800.0,20.3567,20.3567,20.322,20.3393,18800.0
2007-08-07 12:30:00,23.43,23.48,23.43,23.48,21000.0,20.3393,20.3828,20.3393,20.3828,21000.0
2007-08-07 12:35:00,23.47,23.49,23.46,23.47,25000.0,20.3741,20.3914,20.3654,20.3741,25000.0
2007-08-07 12:40:00,23.46,23.47,23.44,23.44,11600.0,20.3654,20.3741,20.348,20.348,11600.0
2007-08-07 12:45:00,23.45,23.45,23.38,23.4,32000.0,20.3567,20.3567,20.2959,20.3133,32000.0
2007-08-07 12:50:00,23.41,23.42,23.4,23.41,10500.0,20.322,20.3307,20.3133,20.322,10500.0
2007-08-07 12:55:00,23.41,23.43,23.4,23.42,11500.0,20.322,20.3393,20.3133,20.3307,11500.0
2007-08-07 13:00:00,23.42,23.44,23.42,23.44,27200.0,20.3307,20.348,20.3307,20.348,27200.0
2007-08-07 13:05:00,23.43,23.49,23.41,23.47,142700.0,20.3393,20.3914,20.322,20.3741,142700.0
2007-08-07 13:10:00,23.48,23.51,23.48,23.5,22800.0,20.3828,20.4088,20.3828,20.4001,22800.0
2007-08-07 13:15:00,23.5,23.52,23.48,23.48,26700.0,20.4001,20.4175,20.3828,20.3828,26700.0
2007-08-07 13:20:00,23.49,23.54,23.48,23.52,26800.0,20.3914,20.4348,20.3828,20.4175,26800.0
2007-08-07 13:25:00,23.52,23.53,23.51,23.52,25100.0,20.4175,20.4262,20.4088,20.4175,25100.0
2007-08-07 13:30:00,23.52,23.54,23.52,23.53,20800.0,20.4175,20.4348,20.4175,20.4262,20800.0
2007-08-07 13:35:00,23.52,23.54,23.52,23.53,15600.0,20.4175,20.4348,20.4175,20.4262,15600.0
2007-08-07 13:40:00,23.53,23.58,23.53,23.55,21000.0,20.4262,20.4696,20.4262,20.4435,21000.0
2007-08-07 13:45:00,23.55,23.6,23.55,23.6,17400.0,20.4435,20.4869,20.4435,20.4869,17400.0
2007-08-07 13:50:00,23.61,23.61,23.58,23.58,19600.0,20.4956,20.4956,20.4696,20.4696,19600.0
2007-08-07 13:55:00,23.58,23.58,23.54,23.56,17200.0,20.4696,20.4696,20.4348,20.4522,17200.0
2007-08-07 14:00:00,23.56,23.58,23.55,23.55,14100.0,20.4522,20.4696,20.4435,20.4435,14100.0
2007-08-07 14:05:00,23.55,23.57,23.53,23.55,30300.0,20.4435,20.4609,20.4262,20.4435,30300.0
2007-08-07 14:10:00,23.56,23.56,23.45,23.47,34500.0,20.4522,20.4522,20.3567,20.3741,34500.0
2007-08-07 14:15:00,23.46,23.56,23.33,23.37,55900.0,20.3654,20.4522,20.2525,20.2873,55900.0
2007-08-07 14:20:00,23.36,23.44,23.36,23.39,48800.0,20.2786,20.348,20.2786,20.3046,48800.0
2007-08-07 14:25:00,23.4,23.43,23.36,23.39,37500.0,20.3133,20.3393,20.2786,20.3046,37500.0
2007-08-07 14:30:00,23.38,23.45,23.32,23.41,37900.0,20.2959,20.3567,20.2439,20.322,37900.0
2007-08-07 14:35:00,23.41,23.42,23.33,23.37,46900.0,20.322,20.3307,20.2525,20.2873,46900.0
2007-08-07 14:40:00,23.37,23.49,23.36,23.44,52300.0,20.2873,20.3914,20.2786,20.348,52300.0
2007-08-07 14:45:00,23.45,23.48,23.41,23.48,49100.0,20.3567,20.3828,20.322,20.3828,49100.0
2007-08-07 14:50:00,23.48,23.52,23.44,23.44,46700.0,20.3828,20.4175,20.348,20.348,46700.0
2007-08-07 14:55:00,23.45,23.51,23.43,23.51,64700.0,20.3567,20.4088,20.3393,20.4088,64700.0
2007-08-07 15:00:00,23.5,23.65,23.5,23.64,60100.0,20.4001,20.5303,20.4001,20.5216,60100.0
2007-08-07 15:05:00,23.63,23.7,23.62,23.68,74400.0,20.513,20.5737,20.5043,20.5564,74400.0
2007-08-07 15:10:00,23.68,23.7,23.61,23.68,56800.0,20.5564,20.5737,20.4956,20.5564,56800.0
2007-08-07 15:15:00,23.68,23.75,23.67,23.69,46900.0,20.5564,20.6171,20.5477,20.565,46900.0
2007-08-07 15:20:00,23.69,23.72,23.63,23.68,44400.0,20.565,20.5911,20.513,20.5564,44400.0
2007-08-07 15:25:00,23.68,23.75,23.68,23.74,35600.0,20.5564,20.6171,20.5564,20.6085,35600.0
2007-08-07 15:30:00,23.75,23.84,23.74,23.83,54600.0,20.6171,20.6953,20.6085,20.6866,54600.0
2007-08-07 15:35:00,23.84,23.86,23.82,23.84,46600.0,20.6953,20.7126,20.6779,20.6953,46600.0
2007-08-07 15:40:00,23.84,23.84,23.8,23.83,72600.0,20.6953,20.6953,20.6605,20.6866,72600.0
2007-08-07 15:45:00,23.82,23.84,23.73,23.73,63600.0,20.6779,20.6953,20.5998,20.5998,63600.0
2007-08-07 15:50:00,23.74,23.75,23.7,23.71,70700.0,20.6085,20.6171,20.5737,20.5824,70700.0
2007-08-07 15:55:00,23.71,23.77,23.68,23.71,99400.0,20.5824,20.6345,20.5564,20.5824,99400.0
2007-08-08 09:30:00,23.86,23.91,23.76,23.78,36600.0,20.7126,20.756,20.6258,20.6432,36600.0
2007-08-08 09:35:00,23.78,23.82,23.77,23.82,16900.0,20.6432,20.6779,20.6345,20.6779,16900.0
2007-08-08 09:40:00,23.81,23.93,23.81,23.89,41900.0,20.6692,20.7734,20.6692,20.7387,41900.0
2007-08-08 09:45:00,23.89,23.91,23.88,23.9,41900.0,20.7387,20.756,20.73,20.7473,41900.0
2007-08-08 09:50:00,23.91,24.01,23.91,24.0,65700.0,20.756,20.8428,20.756,20.8342,65700.0
2007-08-08 09:55:00,24.0,24.01,23.99,24.0,29200.0,20.8342,20.8428,20.8255,20.8342,29200.0
2007-08-08 10:00:00,24.0,24.07,23.99,24.05,45700.0,20.8342,20.8949,20.8255,20.8776,45700.0
2007-08-08 10:05:00,24.05,24.06,23.98,24.02,41100.0,20.8776,20.8862,20.8168,20.8515,41100.0
2007-08-08 10:10:00,24.02,24.04,23.97,24.0,34100.0,20.8515,20.8689,20.8081,20.8342,34100.0
2007-08-08 10:15:00,23.99,24.04,23.97,24.04,25300.0,20.8255,20.8689,20.8081,20.8689,25300.0
2007-08-08 10:20:00,24.04,24.04,23.97,24.02,43000.0,20.8689,20.8689,20.8081,20.8515,43000.0
2007-08-08 10:25:00,24.03,24.06,24.02,24.04,21800.0,20.8602,20.8862,20.8515,20.8689,21800.0
2007-08-08 10:30:00,24.04,24.05,24.02,24.04,44300.0,20.8689,20.8776,20.8515,20.8689,44300.0
2007-08-08 10:35:00,24.05,24.08,24.03,24.08,23700.0,20.8776,20.9036,20.8602,20.9036,23700.0
2007-08-08 10:40:00,24.07,24.18,24.07,24.18,23300.0,20.8949,20.9904,20.8949,20.9904,23300.0
2007-08-08 10:45:00,24.18,24.22,24.17,24.19,37500.0,20.9904,21.0251,20.9817,20.9991,37500.0
2007-08-08 10:50:00,24.19,24.21,24.18,24.2,22800.0,20.9991,21.0165,20.9904,21.0078,22800.0
2007-08-08 10:55:00,24.2,24.21,24.18,24.18,22300.0,21.0078,21.0165,20.9904,20.9904,22300.0
2007-08-08 11:00:00,24.19,24.2,24.17,24.18,25600.0,20.9991,21.0078,20.9817,20.9904,25600.0
2007-08-08 11:05:00,24.18,24.21,24.16,24.17,38700.0,20.9904,21.0165,20.9731,20.9817,38700.0
2007-08-08 11:10:00,24.17,24.18,24.09,24.11,42500.0,20.9817,20.9904,20.9123,20.9296,42500.0
2007-08-08 11:15:00,24.11,24.11,24.09,24.1,23200.0,20.9296,20.9296,20.9123,20.921,23200.0
2007-08-08 11:20:00,24.1,24.11,24.05,24.07,58700.0,20.921,20.9296,20.8776,20.8949,58700.0
2007-08-08 11:25:00,24.06,24.09,24.04,24.04,45600.0,20.8862,20.9123,20.8689,20.8689,45600.0
2007-08-08 11:30:00,24.06,24.06,24.02,24.04,21200.0,20.8862,20.8862,20.8515,20.8689,21200.0
2007-08-08 11:35:00,24.05,24.13,24.04,24.11,38500.0,20.8776,20.947,20.8689,20.9296,38500.0
2007-08-08 11:40:00,24.11,24.11,24.04,24.06,30900.0,20.9296,20.9296,20.8689,20.8862,30900.0
2007-08-08 11:45:00,24.06,24.07,24.01,24.01,28700.0,20.8862,20.8949,20.8428,20.8428,28700.0
2007-08-08 11:50:00,24.01,24.02,23.94,23.96,26600.0,20.8428,20.8515,20.7821,20.7994,26600.0
2007-08-08 11:55:00,23.96,23.96,23.92,23.95,19900.0,20.7994,20.7994,20.7647,20.7908,19900.0
2007-08-08 12:00:00,23.95,23.99,23.92,23.97,43300.0,20.7908,20.8255,20.7647,20.8081,43300.0
2007-08-08 12:05:00,23.98,23.98,23.89,23.92,41100.0,20.8168,20.8168,20.7387,20.7647,41100.0
2007-08-08 12:10:00,23.93,23.95,23.89,23.95,27800.0,20.7734,20.7908,20.7387,20.7908,27800.0
2007-08-08 12:15:00,23.94,23.96,23.92,23.93,44600.0,20.7821,20.7994,20.7647,20.7734,44600.0
2007-08-08 12:20:00,23.93,24.0,23.93,24.0,33600.0,20.7734,20.8342,20.7734,20.8342,33600.0
2007-08-08 12:25:00,23.99,24.0,23.97,23.99,32700.0,20.8255,20.8342,20.8081,20.8255,32700.0
2007-08-08 12:30:00,24.0,24.0,23.97,23.98,50500.0,20.8342,20.8342,20.8081,20.8168,50500.0
2007-08-08 12:35:00,23.99,24.0,23.98,23.99,34600.0,20.8255,20.8342,20.8168,20.8255,34600.0
2007-08-08 12:40:00,23.99,24.04,23.98,24.04,47900.0,20.8255,20.8689,20.8168,20.8689,47900.0
2007-08-08 12:45:00,24.04,24.17,24.03,24.17,22500.0,20.8689,20.9817,20.8602,20.9817,22500.0
2007-08-08 12:50:00,24.17,24.19,24.16,24.18,18200.0,20.9817,20.9991,20.9731,20.9904,18200.0
2007-08-08 12:55:00,24.18,24.24,24.18,24.23,18200.0,20.9904,21.0425,20.9904,21.0338,18200.0
2007-08-08 13:00:00,24.23,24.27,24.22,24.27,21600.0,21.0338,21.0685,21.0251,21.0685,21600.0
2007-08-08 13:05:00,24.27,24.34,24.26,24.33,24500.0,21.0685,21.1293,21.0599,21.1206,24500.0
2007-08-08 13:10:00,24.33,24.41,24.33,24.39,21700.0,21.1206,21.1901,21.1206,21.1727,21700.0
2007-08-08 13:15:00,24.39,24.4,24.36,24.4,18200.0,21.1727,21.1814,21.1467,21.1814,18200.0
2007-08-08 13:20:00,24.4,24.43,24.4,24.42,29200.0,21.1814,21.2074,21.1814,21.1988,29200.0
2007-08-08 13:25:00,24.42,24.49,24.41,24.48,32400.0,21.1988,21.2595,21.1901,21.2508,32400.0
2007-08-08 13:30:00,24.48,24.63,24.47,24.62,38900.0,21.2508,21.3811,21.2422,21.3724,38900.0
2007-08-08 13:35:00,24.63,24.67,24.56,24.59,50300.0,21.3811,21.4158,21.3203,21.3463,50300.0
2007-08-08 13:40:00,24.6,24.62,24.59,24.62,27500.0,21.355,21.3724,21.3463,21.3724,27500.0
2007-08-08 13:45:00,24.62,24.71,24.62,24.7,34600.0,21.3724,21.4505,21.3724,21.4418,34600.0
2007-08-08 13:50:00,24.68,24.71,24.61,24.65,27000.0,21.4245,21.4505,21.3637,21.3984,27000.0
2007-08-08 13:55:00,24.64,24.67,24.63,24.67,18400.0,21.3897,21.4158,21.3811,21.4158,18400.0
2007-08-08 14:00:00,24.67,24.7,24.63,24.65,61000.0,21.4158,21.4418,21.3811,21.3984,61000.0
2007-08-08 14:05:00,24.65,24.67,24.65,24.65,31100.0,21.3984,21.4158,21.3984,21.3984,31100.0
2007-08-08 14:10:00,24.66,24.7,24.64,24.68,26700.0,21.4071,21.4418,21.3897,21.4245,26700.0
2007-08-08 14:15:00,24.69,24.71,24.68,24.71,19700.0,21.4331,21.4505,21.4245,21.4505,19700.0
2007-08-08 14:20:00,24.7,24.71,24.7,24.7,16000.0,21.4418,21.4505,21.4418,21.4418,16000.0
2007-08-08 14:25:00,24.71,24.8,24.7,24.8,53400.0,21.4505,21.5286,21.4418,21.5286,53400.0
2007-08-08 14:30:00,24.8,24.89,24.79,24.88,49900.0,21.5286,21.6068,21.5199,21.5981,49900.0
2007-08-08 14:35:00,24.89,24.92,24.87,24.91,36300.0,21.6068,21.6328,21.5894,21.6241,36300.0
2007-08-08 14:40:00,24.9,24.96,24.88,24.96,63200.0,21.6154,21.6675,21.5981,21.6675,63200.0
2007-08-08 14:45:00,24.95,25.02,24.95,25.02,27700.0,21.6588,21.7196,21.6588,21.7196,27700.0
2007-08-08 14:50:00,25.02,25.04,24.96,24.96,54500.0,21.7196,21.737,21.6675,21.6675,54500.0
2007-08-08 14:55:00,24.96,24.97,24.8,24.84,86600.0,21.6675,21.6762,21.5286,21.5634,86600.0
2007-08-08 15:00:00,24.85,24.86,24.79,24.81,47500.0,21.572,21.5807,21.5199,21.5373,47500.0
2007-08-08 15:05:00,24.79,24.8,24.7,24.7,84900.0,21.5199,21.5286,21.4418,21.4418,84900.0
2007-08-08 15:10:00,24.7,24.72,24.6,24.61,79300.0,21.4418,21.4592,21.355,21.3637,79300.0
2007-08-08 15:15:00,24.63,24.65,24.56,24.57,45200.0,21.3811,21.3984,21.3203,21.329,45200.0
2007-08-08 15:20:00,24.57,24.58,24.49,24.5,73000.0,21.329,21.3376,21.2595,21.2682,73000.0
2007-08-08 15:25:00,24.5,24.52,24.28,24.3,140900.0,21.2682,21.2856,21.0772,21.0946,140900.0
2007-08-08 15:30:00,24.29,24.3,24.15,24.18,78000.0,21.0859,21.0946,20.9644,20.9904,78000.0
2007-08-08 15:35:00,24.18,24.26,24.16,24.24,65500.0,20.9904,21.0599,20.9731,21.0425,65500.0
2007-08-08 15:40:00,24.24,24.25,24.2,24.24,56000.0,21.0425,21.0512,21.0078,21.0425,56000.0
2007-08-08 15:45:00,24.24,24.31,24.23,24.23,91000.0,21.0425,21.1033,21.0338,21.0338,91000.0
2007-08-08 15:50:00,24.23,24.49,24.22,24.46,93300.0,21.0338,21.2595,21.0251,21.2335,93300.0
2007-08-08 15:55:00,24.45,24.59,24.39,24.41,203800.0,21.2248,21.3463,21.1727,21.1901,203800.0
2007-08-09 09:30:00,24.15,24.15,24.07,24.11,47100.0,20.9644,20.9644,20.8949,20.9296,47100.0
2007-08-09 09:35:00,24.09,24.4,24.09,24.4,40900.0,20.9123,21.1814,20.9123,21.1814,40900.0
2007-08-09 09:40:00,24.41,24.99,24.4,24.99,32800.0,21.1901,21.6936,21.1814,21.6936,32800.0
2007-08-09 09:45:00,24.95,25.45,24.95,25.4,81600.0,21.6588,22.0929,21.6588,22.0495,81600.0
2007-08-09 09:50:00,25.4,25.4,25.28,25.35,125400.0,22.0495,22.0495,21.9453,22.0061,125400.0
2007-08-09 09:55:00,25.37,25.72,25.35,25.69,100900.0,22.0234,22.3273,22.0061,22.3012,100900.0
2007-08-09 10:00:00,25.73,25.74,25.53,25.59,139300.0,22.336,22.3446,22.1623,22.2144,139300.0
2007-08-09 10:05:00,25.59,25.69,25.57,25.59,104700.0,22.2144,22.3012,22.1971,22.2144,104700.0
2007-08-09 10:10:00,25.6,25.7,25.58,25.64,56300.0,22.2231,22.3099,22.2057,22.2578,56300.0
2007-08-09 10:15:00,25.64,25.67,25.17,25.24,119600.0,22.2578,22.2839,21.8498,21.9106,119600.0
2007-08-09 10:20:00,25.26,25.29,24.68,24.74,103800.0,21.928,21.954,21.4245,21.4765,103800.0
2007-08-09 10:25:00,24.71,25.08,24.68,24.87,103900.0,21.4505,21.7717,21.4245,21.5894,103900.0
2007-08-09 10:30:00,24.92,25.1,24.83,25.05,61900.0,21.6328,21.7891,21.5547,21.7457,61900.0
2007-08-09 10:35:00,25.08,25.1,24.89,24.97,60200.0,21.7717,21.7891,21.6068,21.6762,60200.0
2007-08-09 10:40:00,25.02,25.04,24.91,24.96,44400.0,21.7196,21.737,21.6241,21.6675,44400.0
2007-08-09 10:45:00,24.98,24.98,24.92,24.95,61800.0,21.6849,21.6849,21.6328,21.6588,61800.0
2007-08-09 10:50:00,24.95,24.96,24.9,24.95,62000.0,21.6588,21.6675,21.6154,21.6588,62000.0
2007-08-09 10:55:00,24.95,25.09,24.95,25.06,64000.0,21.6588,21.7804,21.6588,21.7543,64000.0
2007-08-09 11:00:00,25.07,25.22,25.07,25.2,74200.0,21.763,21.8932,21.763,21.8759,74200.0
2007-08-09 11:05:00,25.19,25.5,25.16,25.49,216300.0,21.8672,22.1363,21.8411,22.1276,216300.0
2007-08-09 11:10:00,25.49,25.58,25.48,25.5,117300.0,22.1276,22.2057,22.1189,22.1363,117300.0
2007-08-09 11:15:00,25.49,25.5,25.46,25.47,72000.0,22.1276,22.1363,22.1016,22.1102,72000.0
2007-08-09 11:20:00,25.47,25.5,25.35,25.36,68500.0,22.1102,22.1363,22.0061,22.0148,68500.0
2007-08-09 11:25:00,25.36,25.38,25.29,25.3,49200.0,22.0148,22.0321,21.954,21.9627,49200.0
2007-08-09 11:30:00,25.3,25.41,25.29,25.4,92900.0,21.9627,22.0582,21.954,22.0495,92900.0
2007-08-09 11:35:00,25.39,25.39,25.15,25.2,93800.0,22.0408,22.0408,21.8325,21.8759,93800.0
2007-08-09 11:40:00,25.2,25.21,25.14,25.17,50100.0,21.8759,21.8845,21.8238,21.8498,50100.0
2007-08-09 11:45:00,25.18,25.26,25.16,25.24,101600.0,21.8585,21.928,21.8411,21.9106,101600.0
2007-08-09 11:50:00,25.25,25.34,25.24,25.32,40500.0,21.9193,21.9974,21.9106,21.98,40500.0
2007-08-09 11:55:00,25.32,25.34,25.21,25.29,67200.0,21.98,21.9974,21.8845,21.954,67200.0
2007-08-09 12:00:00,25.3,25.32,25.23,25.31,103000.0,21.9627,21.98,21.9019,21.9714,103000.0
2007-08-09 12:05:00,25.31,25.44,25.3,25.44,67300.0,21.9714,22.0842,21.9627,22.0842,67300.0
2007-08-09 12:10:00,25.44,25.47,25.38,25.41,85400.0,22.0842,22.1102,22.0321,22.0582,85400.0
2007-08-09 12:15:00,25.42,25.5,25.4,25.49,53100.0,22.0668,22.1363,22.0495,22.1276,53100.0
2007-08-09 12:20:00,25.5,25.55,25.48,25.55,24700.0,22.1363,22.1797,22.1189,22.1797,24700.0
2007-08-09 12:25:00,25.55,25.62,25.54,25.6,61600.0,22.1797,22.2405,22.171,22.2231,61600.0
2007-08-09 12:30:00,25.6,25.6,25.46,25.53,60200.0,22.2231,22.2231,22.1016,22.1623,60200.0
2007-08-09 12:35:00,25.54,25.59,25.53,25.53,35600.0,22.171,22.2144,22.1623,22.1623,35600.0
2007-08-09 12:40:00,25.53,25.63,25.47,25.6,71800.0,22.1623,22.2491,22.1102,22.2231,71800.0
2007-08-09 12:45:00,25.6,25.64,25.56,25.64,36900.0,22.2231,22.2578,22.1884,22.2578,36900.0
2007-08-09 12:50:00,25.64,25.69,25.63,25.69,45600.0,22.2578,22.3012,22.2491,22.3012,45600.0
2007-08-09 12:55:00,25.7,25.75,25.69,25.75,86900.0,22.3099,22.3533,22.3012,22.3533,86900.0
2007-08-09 13:00:00,25.75,25.77,25.68,25.71,72400.0,22.3533,22.3707,22.2925,22.3186,72400.0
2007-08-09 13:05:00,25.69,25.79,25.62,25.64,62600.0,22.3012,22.388,22.2405,22.2578,62600.0
2007-08-09 13:10:00,25.63,25.66,25.61,25.62,26500.0,22.2491,22.2752,22.2318,22.2405,26500.0
2007-08-09 13:15:00,25.62,25.73,25.62,25.72,45300.0,22.2405,22.336,22.2405,22.3273,45300.0
2007-08-09 13:20:00,25.72,25.75,25.65,25.67,55000.0,22.3273,22.3533,22.2665,22.2839,55000.0
2007-08-09 13:25:00,25.66,25.68,25.62,25.64,111300.0,22.2752,22.2925,22.2405,22.2578,111300.0
2007-08-09 13:30:00,25.66,25.67,25.61,25.61,67200.0,22.2752,22.2839,22.2318,22.2318,67200.0
2007-08-09 13:35:00,25.64,25.64,25.56,25.59,52100.0,22.2578,22.2578,22.1884,22.2144,52100.0
2007-08-09 13:40:00,25.59,25.63,25.55,25.57,49200.0,22.2144,22.2491,22.1797,22.1971,49200.0
2007-08-09 13:45:00,25.57,25.62,25.43,25.45,86300.0,22.1971,22.2405,22.0755,22.0929,86300.0
2007-08-09 13:50:00,25.44,25.51,25.4,25.49,59600.0,22.0842,22.145,22.0495,22.1276,59600.0
2007-08-09 13:55:00,25.49,25.53,25.34,25.37,145100.0,22.1276,22.1623,21.9974,22.0234,145100.0
2007-08-09 14:00:00,25.37,25.38,24.64,24.92,281500.0,22.0234,22.0321,21.3897,21.6328,281500.0
2007-08-09 14:05:00,24.92,25.03,24.9,25.01,90000.0,21.6328,21.7283,21.6154,21.7109,90000.0
2007-08-09 14:10:00,25.0,25.08,24.98,25.07,57700.0,21.7022,21.7717,21.6849,21.763,57700.0
2007-08-09 14:15:00,25.07,25.07,25.01,25.06,52800.0,21.763,21.763,21.7109,21.7543,52800.0
2007-08-09 14:20:00,25.07,25.28,25.06,25.16,84800.0,21.763,21.9453,21.7543,21.8411,84800.0
2007-08-09 14:25:00,25.15,25.15,24.9,24.91,154000.0,21.8325,21.8325,21.6154,21.6241,154000.0
2007-08-09 14:30:00,24.91,25.03,24.9,24.91,77800.0,21.6241,21.7283,21.6154,21.6241,77800.0
2007-08-09 14:35:00,24.92,24.99,24.9,24.96,66900.0,21.6328,21.6936,21.6154,21.6675,66900.0
2007-08-09 14:40:00,24.97,25.0,24.83,24.86,194000.0,21.6762,21.7022,21.5547,21.5807,194000.0
2007-08-09 14:45:00,24.86,24.93,24.76,24.76,68600.0,21.5807,21.6415,21.4939,21.4939,68600.0
2007-08-09 14:50:00,24.76,24.8,24.68,24.75,129900.0,21.4939,21.5286,21.4245,21.4852,129900.0
2007-08-09 14:55:00,24.76,24.95,24.74,24.89,56600.0,21.4939,21.6588,21.4765,21.6068,56600.0
2007-08-09 15:00:00,24.89,24.94,24.7,24.76,196500.0,21.6068,21.6502,21.4418,21.4939,196500.0
2007-08-09 15:05:00,24.77,24.79,24.69,24.75,75600.0,21.5026,21.5199,21.4331,21.4852,75600.0
2007-08-09 15:10:00,24.75,24.93,24.74,24.8,73200.0,21.4852,21.6415,21.4765,21.5286,73200.0
2007-08-09 15:15:00,24.81,24.91,24.78,24.88,44400.0,21.5373,21.6241,21.5113,21.5981,44400.0
2007-08-09 15:20:00,24.88,24.89,24.78,24.79,115500.0,21.5981,21.6068,21.5113,21.5199,115500.0
2007-08-09 15:25:00,24.79,24.97,24.77,24.95,115800.0,21.5199,21.6762,21.5026,21.6588,115800.0
2007-08-09 15:30:00,24.95,25.03,24.94,25.02,65500.0,21.6588,21.7283,21.6502,21.7196,65500.0
2007-08-09 15:35:00,25.02,25.03,24.93,24.97,113200.0,21.7196,21.7283,21.6415,21.6762,113200.0
2007-08-09 15:40:00,24.98,24.99,24.94,24.97,111100.0,21.6849,21.6936,21.6502,21.6762,111100.0
2007-08-09 15:45:00,24.98,25.0,24.92,25.0,160700.0,21.6849,21.7022,21.6328,21.7022,160700.0
2007-08-09 15:50:00,25.0,25.05,24.95,25.02,96600.0,21.7022,21.7457,21.6588,21.7196,96600.0
2007-08-09 15:55:00,25.02,25.1,24.85,24.85,140900.0,21.7196,21.7891,21.572,21.572,140900.0
2007-08-10 09:35:00,24.21,24.55,24.21,24.5,83800.0,21.0165,21.3116,21.0165,21.2682,83800.0
2007-08-10 09:40:00,24.5,24.87,24.49,24.86,70600.0,21.2682,21.5894,21.2595,21.5807,70600.0
2007-08-10 09:45:00,24.86,25.0,24.84,24.98,66900.0,21.5807,21.7022,21.5634,21.6849,66900.0
2007-08-10 09:50:00,24.99,25.04,24.97,24.98,98700.0,21.6936,21.737,21.6762,21.6849,98700.0
2007-08-10 09:55:00,24.98,25.01,24.97,25.0,74800.0,21.6849,21.7109,21.6762,21.7022,74800.0
2007-08-10 10:00:00,25.0,25.02,25.0,25.0,156500.0,21.7022,21.7196,21.7022,21.7022,156500.0
2007-08-10 10:05:00,25.0,25.01,24.58,24.6,307300.0,21.7022,21.7109,21.3376,21.355,307300.0
2007-08-10 10:10:00,24.59,24.61,24.56,24.59,89000.0,21.3463,21.3637,21.3203,21.3463,89000.0
2007-08-10 10:15:00,24.59,24.61,24.58,24.6,88700.0,21.3463,21.3637,21.3376,21.355,88700.0
2007-08-10 10:20:00,24.61,24.77,24.6,24.74,100600.0,21.3637,21.5026,21.355,21.4765,100600.0
2007-08-10 10:25:00,24.74,24.83,24.73,24.83,41300.0,21.4765,21.5547,21.4679,21.5547,41300.0
2007-08-10 10:30:00,24.82,24.91,24.82,24.91,39800.0,21.546,21.6241,21.546,21.6241,39800.0
2007-08-10 10:35:00,24.91,24.98,24.84,24.84,92700.0,21.6241,21.6849,21.5634,21.5634,92700.0
2007-08-10 10:40:00,24.85,24.9,24.84,24.84,89500.0,21.572,21.6154,21.5634,21.5634,89500.0
2007-08-10 10:45:00,24.85,24.86,24.8,24.81,54600.0,21.572,21.5807,21.5286,21.5373,54600.0
2007-08-10 10:50:00,24.8,24.82,24.69,24.71,78300.0,21.5286,21.546,21.4331,21.4505,78300.0
2007-08-10 10:55:00,24.7,24.72,24.5,24.5,76300.0,21.4418,21.4592,21.2682,21.2682,76300.0
2007-08-10 11:00:00,24.52,24.57,24.48,24.52,63300.0,21.2856,21.329,21.2508,21.2856,63300.0
2007-08-10 11:05:00,24.52,24.59,24.47,24.47,97000.0,21.2856,21.3463,21.2422,21.2422,97000.0
2007-08-10 11:10:00,24.47,24.53,24.41,24.51,113700.0,21.2422,21.2942,21.1901,21.2769,113700.0
2007-08-10 11:15:00,24.51,24.66,24.5,24.52,120300.0,21.2769,21.4071,21.2682,21.2856,120300.0
2007-08-10 11:20:00,24.51,24.61,24.5,24.52,71700.0,21.2769,21.3637,21.2682,21.2856,71700.0
2007-08-10 11:25:00,24.53,24.54,24.51,24.52,39700.0,21.2942,21.3029,21.2769,21.2856,39700.0
2007-08-10 11:30:00,24.53,24.66,24.52,24.64,80800.0,21.2942,21.4071,21.2856,21.3897,80800.0
2007-08-10 11:35:00,24.64,24.65,24.6,24.6,77300.0,21.3897,21.3984,21.355,21.355,77300.0
2007-08-10 11:40:00,24.6,24.71,24.6,24.7,93900.0,21.355,21.4505,21.355,21.4418,93900.0
2007-08-10 11:45:00,24.7,24.7,24.55,24.57,74000.0,21.4418,21.4418,21.3116,21.329,74000.0
2007-08-10 11:50:00,24.56,24.57,24.53,24.54,49400.0,21.3203,21.329,21.2942,21.3029,49400.0
2007-08-10 11:55:00,24.53,24.53,24.48,24.53,37200.0,21.2942,21.2942,21.2508,21.2942,37200.0
2007-08-10 12:00:00,24.53,24.55,24.5,24.52,29100.0,21.2942,21.3116,21.2682,21.2856,29100.0
2007-08-10 12:05:00,24.52,24.54,24.4,24.41,57700.0,21.2856,21.3029,21.1814,21.1901,57700.0
2007-08-10 12:10:00,24.4,24.41,24.32,24.38,34100.0,21.1814,21.1901,21.1119,21.164,34100.0
2007-08-10 12:15:00,24.38,24.5,24.37,24.47,58300.0,21.164,21.2682,21.1554,21.2422,58300.0
2007-08-10 12:20:00,24.47,24.47,24.41,24.42,49800.0,21.2422,21.2422,21.1901,21.1988,49800.0
2007-08-10 12:25:00,24.41,24.42,24.19,24.2,81300.0,21.1901,21.1988,20.9991,21.0078,81300.0
2007-08-10 12:30:00,24.2,24.25,24.17,24.23,72300.0,21.0078,21.0512,20.9817,21.0338,72300.0
2007-08-10 12:35:00,24.22,24.26,24.2,24.23,109600.0,21.0251,21.0599,21.0078,21.0338,109600.0
2007-08-10 12:40:00,24.22,24.24,24.16,24.19,51500.0,21.0251,21.0425,20.9731,20.9991,51500.0
2007-08-10 12:45:00,24.19,24.21,24.11,24.11,42500.0,20.9991,21.0165,20.9296,20.9296,42500.0
2007-08-10 12:50:00,24.12,24.17,24.1,24.15,50700.0,20.9383,20.9817,20.921,20.9644,50700.0
2007-08-10 12:55:00,24.14,24.15,24.1,24.11,41200.0,20.9557,20.9644,20.921,20.9296,41200.0
2007-08-10 13:00:00,24.11,24.15,24.1,24.13,24800.0,20.9296,20.9644,20.921,20.947,24800.0
2007-08-10 13:05:00,24.12,24.13,24.05,24.08,52100.0,20.9383,20.947,20.8776,20.9036,52100.0
2007-08-10 13:10:00,24.09,24.09,24.0,24.0,51400.0,20.9123,20.9123,20.8342,20.8342,51400.0
2007-08-10 13:15:00,24.0,24.04,23.91,24.04,52900.0,20.8342,20.8689,20.756,20.8689,52900.0
2007-08-10 13:20:00,24.02,24.1,23.99,24.05,14700.0,20.8515,20.921,20.8255,20.8776,14700.0
2007-08-10 13:25:00,24.05,24.06,24.0,24.0,32600.0,20.8776,20.8862,20.8342,20.8342,32600.0
2007-08-10 13:30:00,24.01,24.08,24.0,24.06,31700.0,20.8428,20.9036,20.8342,20.8862,31700.0
2007-08-10 13:35:00,24.06,24.12,24.01,24.02,58800.0,20.8862,20.9383,20.8428,20.8515,58800.0
2007-08-10 13:40:00,24.01,24.06,23.97,24.03,55000.0,20.8428,20.8862,20.8081,20.8602,55000.0
2007-08-10 13:45:00,24.02,24.04,23.95,23.95,48700.0,20.8515,20.8689,20.7908,20.7908,48700.0
2007-08-10 13:50:00,23.95,24.02,23.95,23.98,102400.0,20.7908,20.8515,20.7908,20.8168,102400.0
2007-08-10 13:55:00,23.97,24.01,23.96,23.97,21100.0,20.8081,20.8428,20.7994,20.8081,21100.0
2007-08-10 14:00:00,23.98,24.06,23.95,23.96,43200.0,20.8168,20.8862,20.7908,20.7994,43200.0
2007-08-10 14:05:00,23.95,24.01,23.95,23.99,30900.0,20.7908,20.8428,20.7908,20.8255,30900.0
2007-08-10 14:10:00,23.99,24.02,23.96,24.01,45800.0,20.8255,20.8515,20.7994,20.8428,45800.0
2007-08-10 14:15:00,24.01,24.11,24.01,24.06,34700.0,20.8428,20.9296,20.8428,20.8862,34700.0
2007-08-10 14:20:00,24.06,24.17,23.95,23.97,128300.0,20.8862,20.9817,20.7908,20.8081,128300.0
2007-08-10 14:25:00,23.97,24.01,23.97,23.97,42000.0,20.8081,20.8428,20.8081,20.8081,42000.0
2007-08-10 14:30:00,23.97,23.99,23.94,23.94,40400.0,20.8081,20.8255,20.7821,20.7821,40400.0
2007-08-10 14:35:00,23.94,23.95,23.91,23.93,26700.0,20.7821,20.7908,20.756,20.7734,26700.0
2007-08-10 14:40:00,23.93,23.98,23.91,23.93,35000.0,20.7734,20.8168,20.756,20.7734,35000.0
2007-08-10 14:45:00,23.93,23.94,23.84,23.87,30500.0,20.7734,20.7821,20.6953,20.7213,30500.0
2007-08-10 14:50:00,23.87,23.87,23.82,23.83,32900.0,20.7213,20.7213,20.6779,20.6866,32900.0
2007-08-10 14:55:00,23.82,23.9,23.82,23.9,22500.0,20.6779,20.7473,20.6779,20.7473,22500.0
2007-08-10 15:00:00,23.9,23.92,23.85,23.88,31100.0,20.7473,20.7647,20.7039,20.73,31100.0
2007-08-10 15:05:00,23.89,24.02,23.87,24.02,44500.0,20.7387,20.8515,20.7213,20.8515,44500.0
2007-08-10 15:10:00,24.01,24.05,23.98,24.03,38600.0,20.8428,20.8776,20.8168,20.8602,38600.0
2007-08-10 15:15:00,24.04,24.11,23.99,23.99,55800.0,20.8689,20.9296,20.8255,20.8255,55800.0
2007-08-10 15:20:00,23.99,24.08,23.97,24.05,56800.0,20.8255,20.9036,20.8081,20.8776,56800.0
2007-08-10 15:25:00,24.05,24.15,23.99,24.09,71900.0,20.8776,20.9644,20.8255,20.9123,71900.0
2007-08-10 15:30:00,24.09,24.09,24.03,24.06,36900.0,20.9123,20.9123,20.8602,20.8862,36900.0
2007-08-10 15:35:00,24.07,24.22,24.05,24.16,68100.0,20.8949,21.0251,20.8776,20.9731,68100.0
2007-08-10 15:40:00,24.16,24.25,24.16,24.22,35800.0,20.9731,21.0512,20.9731,21.0251,35800.0
2007-08-10 15:45:00,24.22,24.26,24.2,24.23,69400.0,21.0251,21.0599,21.0078,21.0338,69400.0
2007-08-10 15:50:00,24.22,24.32,24.18,24.32,65500.0,21.0251,21.1119,20.9904,21.1119,65500.0
2007-08-10 15:55:00,24.32,24.44,24.25,24.26,61900.0,21.1119,21.2161,21.0512,21.0599,61900.0
2007-08-13 09:30:00,24.17,24.25,24.15,24.17,47300.0,20.9817,21.0512,20.9644,20.9817,47300.0
2007-08-13 09:35:00,24.17,24.24,23.85,23.85,38600.0,20.9817,21.0425,20.7039,20.7039,38600.0
2007-08-13 09:40:00,23.89,23.89,23.61,23.64,39700.0,20.7387,20.7387,20.4956,20.5216,39700.0
2007-08-13 09:45:00,23.64,23.85,23.63,23.83,38800.0,20.5216,20.7039,20.513,20.6866,38800.0
2007-08-13 09:50:00,23.85,23.87,23.68,23.72,44000.0,20.7039,20.7213,20.5564,20.5911,44000.0
2007-08-13 09:55:00,23.71,23.77,23.68,23.75,28300.0,20.5824,20.6345,20.5564,20.6171,28300.0
2007-08-13 10:00:00,23.75,23.85,23.75,23.79,26800.0,20.6171,20.7039,20.6171,20.6519,26800.0
2007-08-13 10:05:00,23.8,23.93,23.79,23.89,26800.0,20.6605,20.7734,20.6519,20.7387,26800.0
2007-08-13 10:10:00,23.89,23.9,23.85,23.87,20800.0,20.7387,20.7473,20.7039,20.7213,20800.0
2007-08-13 10:15:00,23.87,23.87,23.81,23.82,24600.0,20.7213,20.7213,20.6692,20.6779,24600.0
2007-08-13 10:20:00,23.82,23.85,23.72,23.73,54400.0,20.6779,20.7039,20.5911,20.5998,54400.0
2007-08-13 10:25:00,23.74,23.74,23.63,23.66,25400.0,20.6085,20.6085,20.513,20.539,25400.0
2007-08-13 10:30:00,23.67,23.69,23.63,23.64,30500.0,20.5477,20.565,20.513,20.5216,30500.0
2007-08-13 10:35:00,23.63,23.64,23.57,23.58,24600.0,20.513,20.5216,20.4609,20.4696,24600.0
2007-08-13 10:40:00,23.58,23.58,23.5,23.53,25800.0,20.4696,20.4696,20.4001,20.4262,25800.0
2007-08-13 10:45:00,23.53,23.53,23.49,23.52,39500.0,20.4262,20.4262,20.3914,20.4175,39500.0
2007-08-13 10:50:00,23.51,23.57,23.51,23.51,63200.0,20.4088,20.4609,20.4088,20.4088,63200.0
2007-08-13 10:55:00,23.51,23.52,23.45,23.48,42300.0,20.4088,20.4175,20.3567,20.3828,42300.0
2007-08-13 11:00:00,23.48,23.5,23.46,23.46,9700.0,20.3828,20.4001,20.3654,20.3654,9700.0
2007-08-13 11:05:00,23.46,23.46,23.35,23.36,61500.0,20.3654,20.3654,20.2699,20.2786,61500.0
2007-08-13 11:10:00,23.35,23.35,23.31,23.31,16400.0,20.2699,20.2699,20.2352,20.2352,16400.0
2007-08-13 11:15:00,23.31,23.39,23.31,23.38,26800.0,20.2352,20.3046,20.2352,20.2959,26800.0
2007-08-13 11:20:00,23.38,23.46,23.35,23.46,13100.0,20.2959,20.3654,20.2699,20.3654,13100.0
2007-08-13 11:25:00,23.45,23.49,23.44,23.45,17500.0,20.3567,20.3914,20.348,20.3567,17500.0
2007-08-13 11:30:00,23.45,23.5,23.44,23.45,12900.0,20.3567,20.4001,20.348,20.3567,12900.0
2007-08-13 11:35:00,23.45,23.47,23.41,23.41,12600.0,20.3567,20.3741,20.322,20.322,12600.0
2007-08-13 11:40:00,23.42,23.42,23.35,23.36,23700.0,20.3307,20.3307,20.2699,20.2786,23700.0
2007-08-13 11:45:00,23.36,23.37,23.3,23.32,21500.0,20.2786,20.2873,20.2265,20.2439,21500.0
2007-08-13 11:50:00,23.32,23.33,23.23,23.26,194500.0,20.2439,20.2525,20.1657,20.1918,194500.0
2007-08-13 11:55:00,23.26,23.29,23.22,23.25,54500.0,20.1918,20.2178,20.157,20.1831,54500.0
2007-08-13 12:00:00,23.25,23.27,23.24,23.26,28200.0,20.1831,20.2005,20.1744,20.1918,28200.0
2007-08-13 12:05:00,23.26,23.27,23.23,23.23,28200.0,20.1918,20.2005,20.1657,20.1657,28200.0
2007-08-13 12:10:00,23.24,23.25,23.22,23.24,33600.0,20.1744,20.1831,20.157,20.1744,33600.0
2007-08-13 12:15:00,23.24,23.28,23.23,23.24,31700.0,20.1744,20.2091,20.1657,20.1744,31700.0
2007-08-13 12:20:00,23.25,23.26,23.24,23.25,18400.0,20.1831,20.1918,20.1744,20.1831,18400.0
2007-08-13 12:25:00,23.26,23.26,23.19,23.2,27300.0,20.1918,20.1918,20.131,20.1397,27300.0
2007-08-13 12:30:00,23.2,23.21,23.11,23.12,14700.0,20.1397,20.1484,20.0616,20.0702,14700.0
2007-08-13 12:35:00,23.11,23.15,23.11,23.13,22300.0,20.0616,20.0963,20.0616,20.0789,22300.0
2007-08-13 12:40:00,23.12,23.13,23.1,23.1,11700.0,20.0702,20.0789,20.0529,20.0529,11700.0
2007-08-13 12:45:00,23.09,23.1,23.03,23.04,9300.0,20.0442,20.0529,19.9921,20.0008,9300.0
2007-08-13 12:50:00,23.04,23.07,23.03,23.06,18600.0,20.0008,20.0268,19.9921,20.0182,18600.0
2007-08-13 12:55:00,23.06,23.15,23.05,23.13,36100.0,20.0182,20.0963,20.0095,20.0789,36100.0
2007-08-13 13:00:00,23.15,23.15,23.13,23.15,24200.0,20.0963,20.0963,20.0789,20.0963,24200.0
2007-08-13 13:05:00,23.14,23.15,23.13,23.15,23900.0,20.0876,20.0963,20.0789,20.0963,23900.0
2007-08-13 13:10:00,23.15,23.2,23.14,23.19,30600.0,20.0963,20.1397,20.0876,20.131,30600.0
2007-08-13 13:15:00,23.19,23.19,23.14,23.15,34900.0,20.131,20.131,20.0876,20.0963,34900.0
2007-08-13 13:20:00,23.15,23.16,23.13,23.15,23100.0,20.0963,20.105,20.0789,20.0963,23100.0
2007-08-13 13:25:00,23.15,23.2,23.15,23.18,21700.0,20.0963,20.1397,20.0963,20.1223,21700.0
2007-08-13 13:30:00,23.19,23.2,23.16,23.17,17700.0,20.131,20.1397,20.105,20.1136,17700.0
2007-08-13 13:35:00,23.17,23.2,23.17,23.2,11700.0,20.1136,20.1397,20.1136,20.1397,11700.0
2007-08-13 13:40:00,23.2,23.2,23.14,23.14,14100.0,20.1397,20.1397,20.0876,20.0876,14100.0
2007-08-13 13:45:00,23.16,23.16,23.13,23.14,16000.0,20.105,20.105,20.0789,20.0876,16000.0
2007-08-13 13:50:00,23.13,23.13,23.11,23.11,17200.0,20.0789,20.0789,20.0616,20.0616,17200.0
2007-08-13 13:55:00,23.12,23.22,23.11,23.19,34200.0,20.0702,20.157,20.0616,20.131,34200.0
2007-08-13 14:00:00,23.2,23.2,23.19,23.2,19400.0,20.1397,20.1397,20.131,20.1397,19400.0
2007-08-13 14:05:00,23.2,23.22,23.17,23.19,28100.0,20.1397,20.157,20.1136,20.131,28100.0
2007-08-13 14:10:00,23.18,23.19,23.15,23.16,15300.0,20.1223,20.131,20.0963,20.105,15300.0
2007-08-13 14:15:00,23.16,23.16,23.12,23.12,19100.0,20.105,20.105,20.0702,20.0702,19100.0
2007-08-13 14:20:00,23.13,23.21,23.12,23.2,51000.0,20.0789,20.1484,20.0702,20.1397,51000.0
2007-08-13 14:25:00,23.21,23.22,23.2,23.21,18300.0,20.1484,20.157,20.1397,20.1484,18300.0
2007-08-13 14:30:00,23.21,23.43,23.19,23.35,88000.0,20.1484,20.3393,20.131,20.2699,88000.0
2007-08-13 14:35:00,23.35,23.41,23.31,23.4,86400.0,20.2699,20.322,20.2352,20.3133,86400.0
2007-08-13 14:40:00,23.39,23.4,23.34,23.36,16000.0,20.3046,20.3133,20.2612,20.2786,16000.0
2007-08-13 14:45:00,23.36,23.36,23.29,23.32,20700.0,20.2786,20.2786,20.2178,20.2439,20700.0
2007-08-13 14:50:00,23.31,23.38,23.31,23.37,23400.0,20.2352,20.2959,20.2352,20.2873,23400.0
2007-08-13 14:55:00,23.37,23.4,23.34,23.35,22500.0,20.2873,20.3133,20.2612,20.2699,22500.0
2007-08-13 15:00:00,23.35,23.37,23.34,23.35,31600.0,20.2699,20.2873,20.2612,20.2699,31600.0
2007-08-13 15:05:00,23.35,23.4,23.35,23.4,22800.0,20.2699,20.3133,20.2699,20.3133,22800.0
2007-08-13 15:10:00,23.4,23.48,23.39,23.44,52000.0,20.3133,20.3828,20.3046,20.348,52000.0
2007-08-13 15:15:00,23.44,23.48,23.41,23.48,42700.0,20.348,20.3828,20.322,20.3828,42700.0
2007-08-13 15:20:00,23.47,23.53,23.46,23.49,53500.0,20.3741,20.4262,20.3654,20.3914,53500.0
2007-08-13 15:25:00,23.49,23.55,23.49,23.55,36900.0,20.3914,20.4435,20.3914,20.4435,36900.0
2007-08-13 15:30:00,23.55,23.62,23.52,23.6,53300.0,20.4435,20.5043,20.4175,20.4869,53300.0
2007-08-13 15:35:00,23.6,23.65,23.59,23.61,47500.0,20.4869,20.5303,20.4782,20.4956,47500.0
2007-08-13 15:40:00,23.62,23.65,23.6,23.62,41300.0,20.5043,20.5303,20.4869,20.5043,41300.0
2007-08-13 15:45:00,23.63,23.64,23.53,23.54,80300.0,20.513,20.5216,20.4262,20.4348,80300.0
2007-08-13 15:50:00,23.53,23.57,23.5,23.53,70600.0,20.4262,20.4609,20.4001,20.4262,70600.0
2007-08-13 15:55:00,23.53,23.58,23.49,23.56,67100.0,20.4262,20.4696,20.3914,20.4522,67100.0
2007-08-14 09:30:00,23.48,23.66,23.4,23.54,30700.0,20.3828,20.539,20.3133,20.4348,30700.0
2007-08-14 09:35:00,23.54,23.55,23.35,23.39,24300.0,20.4348,20.4435,20.2699,20.3046,24300.0
2007-08-14 09:40:00,23.41,23.5,23.39,23.46,15500.0,20.322,20.4001,20.3046,20.3654,15500.0
2007-08-14 09:45:00,23.47,23.61,23.45,23.56,22700.0,20.3741,20.4956,20.3567,20.4522,22700.0
2007-08-14 09:50:00,23.59,23.59,23.5,23.51,35200.0,20.4782,20.4782,20.4001,20.4088,35200.0
2007-08-14 09:55:00,23.52,23.65,23.5,23.65,14900.0,20.4175,20.5303,20.4001,20.5303,14900.0
2007-08-14 10:00:00,23.65,23.69,23.58,23.69,42100.0,20.5303,20.565,20.4696,20.565,42100.0
2007-08-14 10:05:00,23.69,23.72,23.64,23.66,24900.0,20.565,20.5911,20.5216,20.539,24900.0
2007-08-14 10:10:00,23.66,23.74,23.61,23.61,29700.0,20.539,20.6085,20.4956,20.4956,29700.0
2007-08-14 10:15:00,23.6,23.7,23.6,23.69,12600.0,20.4869,20.5737,20.4869,20.565,12600.0
2007-08-14 10:20:00,23.7,23.73,23.65,23.71,19700.0,20.5737,20.5998,20.5303,20.5824,19700.0
2007-08-14 10:25:00,23.71,23.72,23.59,23.64,61100.0,20.5824,20.5911,20.4782,20.5216,61100.0
2007-08-14 10:30:00,23.64,23.66,23.55,23.6,59500.0,20.5216,20.539,20.4435,20.4869,59500.0
2007-08-14 10:35:00,23.59,23.69,23.51,23.51,82400.0,20.4782,20.565,20.4088,20.4088,82400.0
2007-08-14 10:40:00,23.56,23.6,23.52,23.57,33600.0,20.4522,20.4869,20.4175,20.4609,33600.0
2007-08-14 10:45:00,23.57,23.62,23.56,23.62,12100.0,20.4609,20.5043,20.4522,20.5043,12100.0
2007-08-14 10:50:00,23.6,23.64,23.57,23.57,51700.0,20.4869,20.5216,20.4609,20.4609,51700.0
2007-08-14 10:55:00,23.57,23.62,23.54,23.61,44500.0,20.4609,20.5043,20.4348,20.4956,44500.0
2007-08-14 11:00:00,23.61,23.62,23.52,23.61,15900.0,20.4956,20.5043,20.4175,20.4956,15900.0
2007-08-14 11:05:00,23.61,23.62,23.53,23.55,25100.0,20.4956,20.5043,20.4262,20.4435,25100.0
2007-08-14 11:10:00,23.57,23.6,23.57,23.57,16200.0,20.4609,20.4869,20.4609,20.4609,16200.0
2007-08-14 11:15:00,23.58,23.64,23.57,23.64,15500.0,20.4696,20.5216,20.4609,20.5216,15500.0
2007-08-14 11:20:00,23.64,23.69,23.62,23.69,11300.0,20.5216,20.565,20.5043,20.565,11300.0
2007-08-14 11:25:00,23.68,23.73,23.64,23.73,11200.0,20.5564,20.5998,20.5216,20.5998,11200.0
2007-08-14 11:30:00,23.73,23.8,23.69,23.75,28000.0,20.5998,20.6605,20.565,20.6171,28000.0
2007-08-14 11:35:00,23.78,23.78,23.68,23.68,19300.0,20.6432,20.6432,20.5564,20.5564,19300.0
2007-08-14 11:40:00,23.68,23.73,23.67,23.7,26000.0,20.5564,20.5998,20.5477,20.5737,26000.0
2007-08-14 11:45:00,23.71,23.71,23.66,23.66,44800.0,20.5824,20.5824,20.539,20.539,44800.0
2007-08-14 11:50:00,23.67,23.73,23.67,23.73,26200.0,20.5477,20.5998,20.5477,20.5998,26200.0
2007-08-14 11:55:00,23.73,23.8,23.7,23.76,24100.0,20.5998,20.6605,20.5737,20.6258,24100.0
2007-08-14 12:00:00,23.74,23.81,23.68,23.68,44600.0,20.6085,20.6692,20.5564,20.5564,44600.0
2007-08-14 12:05:00,23.68,23.73,23.67,23.67,29600.0,20.5564,20.5998,20.5477,20.5477,29600.0
2007-08-14 12:10:00,23.68,23.7,23.6,23.6,44900.0,20.5564,20.5737,20.4869,20.4869,44900.0
2007-08-14 12:15:00,23.63,23.64,23.6,23.63,29500.0,20.513,20.5216,20.4869,20.513,29500.0
2007-08-14 12:20:00,23.62,23.62,23.56,23.57,34100.0,20.5043,20.5043,20.4522,20.4609,34100.0
2007-08-14 12:25:00,23.57,23.57,23.48,23.49,31800.0,20.4609,20.4609,20.3828,20.3914,31800.0
2007-08-14 12:30:00,23.48,23.48,23.39,23.4,37000.0,20.3828,20.3828,20.3046,20.3133,37000.0
2007-08-14 12:35:00,23.4,23.51,23.39,23.51,66300.0,20.3133,20.4088,20.3046,20.4088,66300.0
2007-08-14 12:40:00,23.5,23.54,23.48,23.53,20900.0,20.4001,20.4348,20.3828,20.4262,20900.0
2007-08-14 12:45:00,23.54,23.57,23.51,23.51,15200.0,20.4348,20.4609,20.4088,20.4088,15200.0
2007-08-14 12:50:00,23.52,23.56,23.51,23.56,8400.0,20.4175,20.4522,20.4088,20.4522,8400.0
2007-08-14 12:55:00,23.56,23.65,23.5,23.51,126200.0,20.4522,20.5303,20.4001,20.4088,126200.0
2007-08-14 13:00:00,23.51,23.59,23.49,23.49,10700.0,20.4088,20.4782,20.3914,20.3914,10700.0
2007-08-14 13:05:00,23.49,23.58,23.49,23.54,10600.0,20.3914,20.4696,20.3914,20.4348,10600.0
2007-08-14 13:10:00,23.54,23.55,23.46,23.48,13300.0,20.4348,20.4435,20.3654,20.3828,13300.0
2007-08-14 13:15:00,23.47,23.5,23.45,23.47,15700.0,20.3741,20.4001,20.3567,20.3741,15700.0
2007-08-14 13:20:00,23.48,23.48,23.44,23.47,17200.0,20.3828,20.3828,20.348,20.3741,17200.0
2007-08-14 13:25:00,23.47,23.52,23.47,23.47,9400.0,20.3741,20.4175,20.3741,20.3741,9400.0
2007-08-14 13:30:00,23.47,23.56,23.46,23.53,11200.0,20.3741,20.4522,20.3654,20.4262,11200.0
2007-08-14 13:35:00,23.53,23.58,23.53,23.55,13100.0,20.4262,20.4696,20.4262,20.4435,13100.0
2007-08-14 13:40:00,23.54,23.54,23.46,23.47,16200.0,20.4348,20.4348,20.3654,20.3741,16200.0
2007-08-14 13:45:00,23.46,23.47,23.44,23.45,17000.0,20.3654,20.3741,20.348,20.3567,17000.0
2007-08-14 13:50:00,23.44,23.46,23.43,23.44,12400.0,20.348,20.3654,20.3393,20.348,12400.0
2007-08-14 13:55:00,23.44,23.45,23.42,23.45,22100.0,20.348,20.3567,20.3307,20.3567,22100.0
2007-08-14 14:00:00,23.44,23.44,23.29,23.31,30000.0,20.348,20.348,20.2178,20.2352,30000.0
2007-08-14 14:05:00,23.3,23.36,23.3,23.32,38800.0,20.2265,20.2786,20.2265,20.2439,38800.0
2007-08-14 14:10:00,23.32,23.4,23.3,23.38,8100.0,20.2439,20.3133,20.2265,20.2959,8100.0
2007-08-14 14:15:00,23.38,23.4,23.34,23.39,9000.0,20.2959,20.3133,20.2612,20.3046,9000.0
2007-08-14 14:20:00,23.39,23.44,23.36,23.36,6100.0,20.3046,20.348,20.2786,20.2786,6100.0
2007-08-14 14:25:00,23.34,23.44,23.34,23.41,9800.0,20.2612,20.348,20.2612,20.322,9800.0
2007-08-14 14:30:00,23.38,23.38,23.27,23.28,13300.0,20.2959,20.2959,20.2005,20.2091,13300.0
2007-08-14 14:35:00,23.27,23.34,23.26,23.34,10100.0,20.2005,20.2612,20.1918,20.2612,10100.0
2007-08-14 14:40:00,23.34,23.34,23.26,23.27,8400.0,20.2612,20.2612,20.1918,20.2005,8400.0
2007-08-14 14:45:00,23.26,23.36,23.25,23.31,24500.0,20.1918,20.2786,20.1831,20.2352,24500.0
2007-08-14 14:50:00,23.31,23.33,23.28,23.3,4800.0,20.2352,20.2525,20.2091,20.2265,4800.0
2007-08-14 14:55:00,23.3,23.33,23.27,23.3,6500.0,20.2265,20.2525,20.2005,20.2265,6500.0
2007-08-14 15:00:00,23.31,23.42,23.31,23.4,26100.0,20.2352,20.3307,20.2352,20.3133,26100.0
2007-08-14 15:05:00,23.4,23.41,23.36,23.38,17900.0,20.3133,20.322,20.2786,20.2959,17900.0
2007-08-14 15:10:00,23.38,23.4,23.36,23.36,11300.0,20.2959,20.3133,20.2786,20.2786,11300.0
2007-08-14 15:15:00,23.37,23.4,23.36,23.39,8300.0,20.2873,20.3133,20.2786,20.3046,8300.0
2007-08-14 15:20:00,23.39,23.48,23.36,23.39,11700.0,20.3046,20.3828,20.2786,20.3046,11700.0
2007-08-14 15:25:00,23.37,23.46,23.37,23.38,17300.0,20.2873,20.3654,20.2873,20.2959,17300.0
2007-08-14 15:30:00,23.38,23.46,23.37,23.37,30200.0,20.2959,20.3654,20.2873,20.2873,30200.0
2007-08-14 15:35:00,23.37,23.44,23.36,23.39,22700.0,20.2873,20.348,20.2786,20.3046,22700.0
2007-08-14 15:40:00,23.39,23.44,23.36,23.36,18600.0,20.3046,20.348,20.2786,20.2786,18600.0
2007-08-14 15:45:00,23.37,23.39,23.34,23.36,18100.0,20.2873,20.3046,20.2612,20.2786,18100.0
2007-08-14 15:50:00,23.35,23.36,23.28,23.28,12900.0,20.2699,20.2786,20.2091,20.2091,12900.0
2007-08-14 15:55:00,23.29,23.3,23.25,23.25,37000.0,20.2178,20.2265,20.1831,20.1831,37000.0
2007-08-15 09:30:00,23.16,23.22,23.13,23.13,16600.0,20.105,20.157,20.0789,20.0789,16600.0
2007-08-15 09:35:00,23.1,23.27,23.01,23.27,28800.0,20.0529,20.2005,19.9747,20.2005,28800.0
2007-08-15 09:40:00,23.24,23.32,23.24,23.26,12700.0,20.1744,20.2439,20.1744,20.1918,12700.0
2007-08-15 09:45:00,23.25,23.37,23.22,23.29,27700.0,20.1831,20.2873,20.157,20.2178,27700.0
2007-08-15 09:50:00,23.31,23.35,23.23,23.31,10100.0,20.2352,20.2699,20.1657,20.2352,10100.0
2007-08-15 09:55:00,23.31,23.35,23.23,23.29,18800.0,20.2352,20.2699,20.1657,20.2178,18800.0
2007-08-15 10:00:00,23.27,23.36,23.19,23.19,9500.0,20.2005,20.2786,20.131,20.131,9500.0
2007-08-15 10:05:00,23.2,23.3,23.16,23.19,34000.0,20.1397,20.2265,20.105,20.131,34000.0
2007-08-15 10:10:00,23.19,23.36,23.17,23.3,25000.0,20.131,20.2786,20.1136,20.2265,25000.0
2007-08-15 10:15:00,23.28,23.32,23.26,23.28,10800.0,20.2091,20.2439,20.1918,20.2091,10800.0
2007-08-15 10:20:00,23.28,23.36,23.27,23.32,16900.0,20.2091,20.2786,20.2005,20.2439,16900.0
2007-08-15 10:25:00,23.32,23.52,23.32,23.52,26500.0,20.2439,20.4175,20.2439,20.4175,26500.0
2007-08-15 10:30:00,23.51,23.54,23.46,23.53,22500.0,20.4088,20.4348,20.3654,20.4262,22500.0
2007-08-15 10:35:00,23.5,23.5,23.42,23.47,14300.0,20.4001,20.4001,20.3307,20.3741,14300.0
2007-08-15 10:40:00,23.47,23.64,23.47,23.62,26100.0,20.3741,20.5216,20.3741,20.5043,26100.0
2007-08-15 10:45:00,23.63,23.66,23.6,23.64,21100.0,20.513,20.539,20.4869,20.5216,21100.0
2007-08-15 10:50:00,23.64,23.65,23.61,23.63,20600.0,20.5216,20.5303,20.4956,20.513,20600.0
2007-08-15 10:55:00,23.63,23.66,23.6,23.66,18200.0,20.513,20.539,20.4869,20.539,18200.0
2007-08-15 11:00:00,23.67,23.68,23.64,23.67,19000.0,20.5477,20.5564,20.5216,20.5477,19000.0
2007-08-15 11:05:00,23.66,23.67,23.62,23.65,26300.0,20.539,20.5477,20.5043,20.5303,26300.0
2007-08-15 11:10:00,23.65,23.69,23.64,23.66,11900.0,20.5303,20.565,20.5216,20.539,11900.0
2007-08-15 11:15:00,23.68,23.68,23.64,23.66,16600.0,20.5564,20.5564,20.5216,20.539,16600.0
2007-08-15 11:20:00,23.64,23.66,23.63,23.64,13800.0,20.5216,20.539,20.513,20.5216,13800.0
2007-08-15 11:25:00,23.64,23.67,23.64,23.67,11600.0,20.5216,20.5477,20.5216,20.5477,11600.0
2007-08-15 11:30:00,23.66,23.68,23.63,23.63,9700.0,20.539,20.5564,20.513,20.513,9700.0
2007-08-15 11:35:00,23.63,23.65,23.6,23.64,18900.0,20.513,20.5303,20.4869,20.5216,18900.0
2007-08-15 11:40:00,23.64,23.67,23.63,23.63,12000.0,20.5216,20.5477,20.513,20.513,12000.0
2007-08-15 11:45:00,23.63,23.66,23.61,23.63,16300.0,20.513,20.539,20.4956,20.513,16300.0
2007-08-15 11:50:00,23.64,23.65,23.51,23.52,16100.0,20.5216,20.5303,20.4088,20.4175,16100.0
2007-08-15 11:55:00,23.54,23.57,23.51,23.54,7500.0,20.4348,20.4609,20.4088,20.4348,7500.0
2007-08-15 12:00:00,23.55,23.56,23.51,23.54,11800.0,20.4435,20.4522,20.4088,20.4348,11800.0
2007-08-15 12:05:00,23.55,23.59,23.52,23.58,10100.0,20.4435,20.4782,20.4175,20.4696,10100.0
2007-08-15 12:10:00,23.59,23.61,23.58,23.61,6800.0,20.4782,20.4956,20.4696,20.4956,6800.0
2007-08-15 12:15:00,23.6,23.64,23.59,23.61,21500.0,20.4869,20.5216,20.4782,20.4956,21500.0
2007-08-15 12:20:00,23.63,23.63,23.59,23.6,7800.0,20.513,20.513,20.4782,20.4869,7800.0
2007-08-15 12:25:00,23.62,23.62,23.58,23.58,4300.0,20.5043,20.5043,20.4696,20.4696,4300.0
2007-08-15 12:30:00,23.6,23.6,23.51,23.54,10100.0,20.4869,20.4869,20.4088,20.4348,10100.0
2007-08-15 12:35:00,23.54,23.56,23.52,23.56,9100.0,20.4348,20.4522,20.4175,20.4522,9100.0
2007-08-15 12:40:00,23.55,23.57,23.54,23.55,3300.0,20.4435,20.4609,20.4348,20.4435,3300.0
2007-08-15 12:45:00,23.55,23.64,23.55,23.63,12700.0,20.4435,20.5216,20.4435,20.513,12700.0
2007-08-15 12:50:00,23.63,23.64,23.6,23.6,8200.0,20.513,20.5216,20.4869,20.4869,8200.0
2007-08-15 12:55:00,23.6,23.61,23.54,23.54,37100.0,20.4869,20.4956,20.4348,20.4348,37100.0
2007-08-15 13:00:00,23.55,23.56,23.52,23.52,14700.0,20.4435,20.4522,20.4175,20.4175,14700.0
2007-08-15 13:05:00,23.52,23.53,23.43,23.44,22400.0,20.4175,20.4262,20.3393,20.348,22400.0
2007-08-15 13:10:00,23.45,23.48,23.45,23.46,8600.0,20.3567,20.3828,20.3567,20.3654,8600.0
2007-08-15 13:15:00,23.46,23.51,23.46,23.5,19300.0,20.3654,20.4088,20.3654,20.4001,19300.0
2007-08-15 13:20:00,23.51,23.52,23.49,23.51,7000.0,20.4088,20.4175,20.3914,20.4088,7000.0
2007-08-15 13:25:00,23.51,23.52,23.5,23.52,4500.0,20.4088,20.4175,20.4001,20.4175,4500.0
2007-08-15 13:30:00,23.53,23.57,23.51,23.56,6300.0,20.4262,20.4609,20.4088,20.4522,6300.0
2007-08-15 13:35:00,23.57,23.63,23.56,23.59,4600.0,20.4609,20.513,20.4522,20.4782,4600.0
2007-08-15 13:40:00,23.62,23.65,23.6,23.63,9000.0,20.5043,20.5303,20.4869,20.513,9000.0
2007-08-15 13:45:00,23.64,23.64,23.61,23.61,6000.0,20.5216,20.5216,20.4956,20.4956,6000.0
2007-08-15 13:50:00,23.62,23.68,23.62,23.67,13700.0,20.5043,20.5564,20.5043,20.5477,13700.0
2007-08-15 13:55:00,23.67,23.7,23.66,23.67,23100.0,20.5477,20.5737,20.539,20.5477,23100.0
2007-08-15 14:00:00,23.67,23.68,23.64,23.66,23100.0,20.5477,20.5564,20.5216,20.539,23100.0
2007-08-15 14:05:00,23.66,23.66,23.61,23.65,19100.0,20.539,20.539,20.4956,20.5303,19100.0
2007-08-15 14:10:00,23.64,23.66,23.62,23.63,28800.0,20.5216,20.539,20.5043,20.513,28800.0
2007-08-15 14:15:00,23.62,23.66,23.59,23.66,20200.0,20.5043,20.539,20.4782,20.539,20200.0
2007-08-15 14:20:00,23.66,23.66,23.61,23.62,20800.0,20.539,20.539,20.4956,20.5043,20800.0
2007-08-15 14:25:00,23.63,23.66,23.61,23.62,23500.0,20.513,20.539,20.4956,20.5043,23500.0
2007-08-15 14:30:00,23.62,23.66,23.55,23.59,21900.0,20.5043,20.539,20.4435,20.4782,21900.0
2007-08-15 14:35:00,23.6,23.6,23.47,23.54,12000.0,20.4869,20.4869,20.3741,20.4348,12000.0
2007-08-15 14:40:00,23.54,23.57,23.5,23.52,9200.0,20.4348,20.4609,20.4001,20.4175,9200.0
2007-08-15 14:45:00,23.5,23.52,23.38,23.38,12200.0,20.4001,20.4175,20.2959,20.2959,12200.0
2007-08-15 14:50:00,23.38,23.43,23.37,23.4,9500.0,20.2959,20.3393,20.2873,20.3133,9500.0
2007-08-15 14:55:00,23.41,23.41,23.37,23.38,14900.0,20.322,20.322,20.2873,20.2959,14900.0
2007-08-15 15:00:00,23.39,23.44,23.34,23.35,42100.0,20.3046,20.348,20.2612,20.2699,42100.0
2007-08-15 15:05:00,23.36,23.42,23.27,23.28,18800.0,20.2786,20.3307,20.2005,20.2091,18800.0
2007-08-15 15:10:00,23.28,23.31,23.26,23.27,18400.0,20.2091,20.2352,20.1918,20.2005,18400.0
2007-08-15 15:15:00,23.27,23.29,23.21,23.25,31200.0,20.2005,20.2178,20.1484,20.1831,31200.0
2007-08-15 15:20:00,23.26,23.3,23.22,23.25,18800.0,20.1918,20.2265,20.157,20.1831,18800.0
2007-08-15 15:25:00,23.23,23.24,23.09,23.11,23900.0,20.1657,20.1744,20.0442,20.0616,23900.0
2007-08-15 15:30:00,23.12,23.19,23.09,23.11,24800.0,20.0702,20.131,20.0442,20.0616,24800.0
2007-08-15 15:35:00,23.11,23.17,23.09,23.16,21700.0,20.0616,20.1136,20.0442,20.105,21700.0
2007-08-15 15:40:00,23.17,23.2,23.12,23.14,19700.0,20.1136,20.1397,20.0702,20.0876,19700.0
2007-08-15 15:45:00,23.13,23.19,23.08,23.08,26700.0,20.0789,20.131,20.0355,20.0355,26700.0
2007-08-15 15:50:00,23.08,23.1,23.01,23.01,39700.0,20.0355,20.0529,19.9747,19.9747,39700.0
2007-08-15 15:55:00,23.01,23.04,22.96,23.02,42600.0,19.9747,20.0008,19.9313,19.9834,42600.0
2007-08-16 09:30:00,22.95,22.96,22.88,22.95,16300.0,19.9227,19.9313,19.8619,19.9227,16300.0
2007-08-16 09:35:00,23.0,23.23,23.0,23.17,24400.0,19.9661,20.1657,19.9661,20.1136,24400.0
2007-08-16 09:40:00,23.2,23.42,23.16,23.38,36400.0,20.1397,20.3307,20.105,20.2959,36400.0
2007-08-16 09:45:00,23.38,23.49,23.36,23.38,32500.0,20.2959,20.3914,20.2786,20.2959,32500.0
2007-08-16 09:50:00,23.38,23.44,23.3,23.37,31100.0,20.2959,20.348,20.2265,20.2873,31100.0
2007-08-16 09:55:00,23.38,23.49,23.32,23.46,31100.0,20.2959,20.3914,20.2439,20.3654,31100.0
2007-08-16 10:00:00,23.46,23.53,23.44,23.46,56500.0,20.3654,20.4262,20.348,20.3654,56500.0
2007-08-16 10:05:00,23.47,23.52,23.43,23.52,22200.0,20.3741,20.4175,20.3393,20.4175,22200.0
2007-08-16 10:10:00,23.52,23.54,23.5,23.53,67500.0,20.4175,20.4348,20.4001,20.4262,67500.0
2007-08-16 10:15:00,23.53,23.54,23.49,23.52,21300.0,20.4262,20.4348,20.3914,20.4175,21300.0
2007-08-16 10:20:00,23.52,23.7,23.52,23.69,61900.0,20.4175,20.5737,20.4175,20.565,61900.0
2007-08-16 10:25:00,23.7,23.73,23.47,23.48,52600.0,20.5737,20.5998,20.3741,20.3828,52600.0
2007-08-16 10:30:00,23.48,23.6,23.45,23.58,22200.0,20.3828,20.4869,20.3567,20.4696,22200.0
2007-08-16 10:35:00,23.59,23.63,23.54,23.58,27100.0,20.4782,20.513,20.4348,20.4696,27100.0
2007-08-16 10:40:00,23.57,23.6,23.55,23.6,12700.0,20.4609,20.4869,20.4435,20.4869,12700.0
2007-08-16 10:45:00,23.59,23.66,23.58,23.61,50300.0,20.4782,20.539,20.4696,20.4956,50300.0
2007-08-16 10:50:00,23.6,23.64,23.58,23.59,28100.0,20.4869,20.5216,20.4696,20.4782,28100.0
2007-08-16 10:55:00,23.59,23.62,23.5,23.5,22000.0,20.4782,20.5043,20.4001,20.4001,22000.0
2007-08-16 11:00:00,23.5,23.56,23.49,23.53,29200.0,20.4001,20.4522,20.3914,20.4262,29200.0
2007-08-16 11:05:00,23.52,23.57,23.51,23.53,21100.0,20.4175,20.4609,20.4088,20.4262,21100.0
2007-08-16 11:10:00,23.52,23.54,23.44,23.46,17400.0,20.4175,20.4348,20.348,20.3654,17400.0
2007-08-16 11:15:00,23.5,23.5,23.43,23.43,14000.0,20.4001,20.4001,20.3393,20.3393,14000.0
2007-08-16 11:20:00,23.42,23.45,23.39,23.41,21300.0,20.3307,20.3567,20.3046,20.322,21300.0
2007-08-16 11:25:00,23.42,23.48,23.4,23.45,15300.0,20.3307,20.3828,20.3133,20.3567,15300.0
2007-08-16 11:30:00,23.45,23.46,23.29,23.3,17000.0,20.3567,20.3654,20.2178,20.2265,17000.0
2007-08-16 11:35:00,23.3,23.34,23.26,23.34,15800.0,20.2265,20.2612,20.1918,20.2612,15800.0
2007-08-16 11:40:00,23.34,23.36,23.29,23.3,25800.0,20.2612,20.2786,20.2178,20.2265,25800.0
2007-08-16 11:45:00,23.29,23.29,23.12,23.14,29500.0,20.2178,20.2178,20.0702,20.0876,29500.0
2007-08-16 11:50:00,23.14,23.2,23.12,23.15,23900.0,20.0876,20.1397,20.0702,20.0963,23900.0
2007-08-16 11:55:00,23.17,23.19,23.12,23.16,16500.0,20.1136,20.131,20.0702,20.105,16500.0
2007-08-16 12:00:00,23.15,23.17,23.03,23.08,24500.0,20.0963,20.1136,19.9921,20.0355,24500.0
2007-08-16 12:05:00,23.08,23.09,22.89,22.91,23500.0,20.0355,20.0442,19.8706,19.8879,23500.0
2007-08-16 12:10:00,22.9,23.02,22.88,22.95,23600.0,19.8793,19.9834,19.8619,19.9227,23600.0
2007-08-16 12:15:00,22.95,23.0,22.87,22.96,14200.0,19.9227,19.9661,19.8532,19.9313,14200.0
2007-08-16 12:20:00,22.93,23.0,22.92,22.96,14700.0,19.9053,19.9661,19.8966,19.9313,14700.0
2007-08-16 12:25:00,22.95,22.99,22.91,22.92,12700.0,19.9227,19.9574,19.8879,19.8966,12700.0
2007-08-16 12:30:00,22.92,23.0,22.91,22.98,7400.0,19.8966,19.9661,19.8879,19.9487,7400.0
2007-08-16 12:35:00,22.97,23.0,22.93,22.95,17900.0,19.94,19.9661,19.9053,19.9227,17900.0
2007-08-16 12:40:00,22.95,22.96,22.78,22.84,14000.0,19.9227,19.9313,19.7751,19.8272,14000.0
2007-08-16 12:45:00,22.83,22.84,22.74,22.83,9500.0,19.8185,19.8272,19.7404,19.8185,9500.0
2007-08-16 12:50:00,22.84,22.94,22.8,22.93,25400.0,19.8272,19.914,19.7924,19.9053,25400.0
2007-08-16 12:55:00,22.94,22.94,22.78,22.82,22400.0,19.914,19.914,19.7751,19.8098,22400.0
2007-08-16 13:00:00,22.82,22.89,22.81,22.88,11300.0,19.8098,19.8706,19.8011,19.8619,11300.0
2007-08-16 13:05:00,22.87,22.88,22.74,22.77,23600.0,19.8532,19.8619,19.7404,19.7664,23600.0
2007-08-16 13:10:00,22.78,22.82,22.76,22.78,22400.0,19.7751,19.8098,19.7577,19.7751,22400.0
2007-08-16 13:15:00,22.78,22.92,22.78,22.9,47200.0,19.7751,19.8966,19.7751,19.8793,47200.0
2007-08-16 13:20:00,22.9,22.92,22.89,22.92,40400.0,19.8793,19.8966,19.8706,19.8966,40400.0
2007-08-16 13:25:00,22.91,22.95,22.9,22.94,16500.0,19.8879,19.9227,19.8793,19.914,16500.0
2007-08-16 13:30:00,22.93,22.99,22.9,22.92,14400.0,19.9053,19.9574,19.8793,19.8966,14400.0
2007-08-16 13:35:00,22.92,22.99,22.91,22.98,7400.0,19.8966,19.9574,19.8879,19.9487,7400.0
2007-08-16 13:40:00,22.97,23.0,22.91,22.92,13400.0,19.94,19.9661,19.8879,19.8966,13400.0
2007-08-16 13:45:00,22.92,22.94,22.9,22.94,16400.0,19.8966,19.914,19.8793,19.914,16400.0
2007-08-16 13:50:00,22.92,22.99,22.91,22.96,17900.0,19.8966,19.9574,19.8879,19.9313,17900.0
2007-08-16 13:55:00,22.98,23.04,22.95,23.04,43100.0,19.9487,20.0008,19.9227,20.0008,43100.0
2007-08-16 14:00:00,23.03,23.1,22.97,23.09,16300.0,19.9921,20.0529,19.94,20.0442,16300.0
2007-08-16 14:05:00,23.07,23.09,22.95,22.96,13500.0,20.0268,20.0442,19.9227,19.9313,13500.0
2007-08-16 14:10:00,22.96,23.06,22.93,23.06,19700.0,19.9313,20.0182,19.9053,20.0182,19700.0
2007-08-16 14:15:00,23.04,23.13,23.01,23.07,18900.0,20.0008,20.0789,19.9747,20.0268,18900.0
2007-08-16 14:20:00,23.08,23.08,22.95,22.98,19100.0,20.0355,20.0355,19.9227,19.9487,19100.0
2007-08-16 14:25:00,22.98,23.08,22.97,23.08,14100.0,19.9487,20.0355,19.94,20.0355,14100.0
2007-08-16 14:30:00,23.07,23.07,22.94,23.06,16600.0,20.0268,20.0268,19.914,20.0182,16600.0
2007-08-16 14:35:00,23.05,23.07,23.0,23.07,12500.0,20.0095,20.0268,19.9661,20.0268,12500.0
2007-08-16 14:40:00,23.06,23.08,23.03,23.07,8200.0,20.0182,20.0355,19.9921,20.0268,8200.0
2007-08-16 14:45:00,23.07,23.12,23.01,23.01,23300.0,20.0268,20.0702,19.9747,19.9747,23300.0
2007-08-16 14:50:00,23.0,23.1,22.98,23.08,17800.0,19.9661,20.0529,19.9487,20.0355,17800.0
2007-08-16 14:55:00,23.05,23.08,23.01,23.07,21500.0,20.0095,20.0355,19.9747,20.0268,21500.0
2007-08-16 15:00:00,23.08,23.09,22.94,22.94,25900.0,20.0355,20.0442,19.914,19.914,25900.0
2007-08-16 15:05:00,22.95,22.97,22.86,22.86,13200.0,19.9227,19.94,19.8445,19.8445,13200.0
2007-08-16 15:10:00,22.85,22.86,22.74,22.84,28400.0,19.8359,19.8445,19.7404,19.8272,28400.0
2007-08-16 15:15:00,22.82,22.91,22.8,22.84,31200.0,19.8098,19.8879,19.7924,19.8272,31200.0
2007-08-16 15:20:00,22.83,22.86,22.77,22.82,25500.0,19.8185,19.8445,19.7664,19.8098,25500.0
2007-08-16 15:25:00,22.79,22.89,22.78,22.86,18300.0,19.7838,19.8706,19.7751,19.8445,18300.0
2007-08-16 15:30:00,22.88,22.94,22.82,22.93,37300.0,19.8619,19.914,19.8098,19.9053,37300.0
2007-08-16 15:35:00,22.91,22.92,22.81,22.84,67900.0,19.8879,19.8966,19.8011,19.8272,67900.0
2007-08-16 15:40:00,22.87,23.0,22.81,22.89,68300.0,19.8532,19.9661,19.8011,19.8706,68300.0
2007-08-16 15:45:00,22.92,22.92,22.8,22.82,61500.0,19.8966,19.8966,19.7924,19.8098,61500.0
2007-08-16 15:50:00,22.82,22.96,22.81,22.96,43200.0,19.8098,19.9313,19.8011,19.9313,43200.0
2007-08-16 15:55:00,22.91,23.0,22.91,22.98,49700.0,19.8879,19.9661,19.8879,19.9487,49700.0
2007-08-17 09:30:00,23.59,23.64,23.34,23.57,127500.0,20.4782,20.5216,20.2612,20.4609,127500.0
2007-08-17 09:35:00,23.57,23.73,23.43,23.69,23100.0,20.4609,20.5998,20.3393,20.565,23100.0
2007-08-17 09:40:00,23.69,23.73,23.57,23.62,39900.0,20.565,20.5998,20.4609,20.5043,39900.0
2007-08-17 09:45:00,23.66,23.76,23.61,23.74,43200.0,20.539,20.6258,20.4956,20.6085,43200.0
2007-08-17 09:50:00,23.75,23.75,23.53,23.6,41900.0,20.6171,20.6171,20.4262,20.4869,41900.0
2007-08-17 09:55:00,23.58,23.85,23.56,23.76,63400.0,20.4696,20.7039,20.4522,20.6258,63400.0
2007-08-17 10:00:00,23.74,23.75,23.67,23.71,23400.0,20.6085,20.6171,20.5477,20.5824,23400.0
2007-08-17 10:05:00,23.71,23.76,23.68,23.76,29100.0,20.5824,20.6258,20.5564,20.6258,29100.0
2007-08-17 10:10:00,23.75,23.79,23.75,23.77,30800.0,20.6171,20.6519,20.6171,20.6345,30800.0
2007-08-17 10:15:00,23.77,23.78,23.68,23.68,15500.0,20.6345,20.6432,20.5564,20.5564,15500.0
2007-08-17 10:20:00,23.68,23.68,23.62,23.65,30500.0,20.5564,20.5564,20.5043,20.5303,30500.0
2007-08-17 10:25:00,23.64,23.7,23.62,23.65,19100.0,20.5216,20.5737,20.5043,20.5303,19100.0
2007-08-17 10:30:00,23.65,23.81,23.64,23.65,23000.0,20.5303,20.6692,20.5216,20.5303,23000.0
2007-08-17 10:35:00,23.66,23.78,23.64,23.68,29500.0,20.539,20.6432,20.5216,20.5564,29500.0
2007-08-17 10:40:00,23.67,23.67,23.52,23.53,24600.0,20.5477,20.5477,20.4175,20.4262,24600.0
2007-08-17 10:45:00,23.55,23.55,23.41,23.41,20900.0,20.4435,20.4435,20.322,20.322,20900.0
2007-08-17 10:50:00,23.41,23.48,23.36,23.46,24600.0,20.322,20.3828,20.2786,20.3654,24600.0
2007-08-17 10:55:00,23.47,23.5,23.46,23.46,19300.0,20.3741,20.4001,20.3654,20.3654,19300.0
2007-08-17 11:00:00,23.46,23.5,23.45,23.49,15500.0,20.3654,20.4001,20.3567,20.3914,15500.0
2007-08-17 11:05:00,23.49,23.5,23.4,23.4,13300.0,20.3914,20.4001,20.3133,20.3133,13300.0
2007-08-17 11:10:00,23.4,23.49,23.39,23.49,16300.0,20.3133,20.3914,20.3046,20.3914,16300.0
2007-08-17 11:15:00,23.49,23.52,23.47,23.48,16900.0,20.3914,20.4175,20.3741,20.3828,16900.0
2007-08-17 11:20:00,23.48,23.51,23.48,23.48,19700.0,20.3828,20.4088,20.3828,20.3828,19700.0
2007-08-17 11:25:00,23.48,23.49,23.47,23.48,8000.0,20.3828,20.3914,20.3741,20.3828,8000.0
2007-08-17 11:30:00,23.49,23.49,23.46,23.49,8900.0,20.3914,20.3914,20.3654,20.3914,8900.0
2007-08-17 11:35:00,23.49,23.61,23.48,23.56,30400.0,20.3914,20.4956,20.3828,20.4522,30400.0
2007-08-17 11:40:00,23.56,23.59,23.56,23.58,11400.0,20.4522,20.4782,20.4522,20.4696,11400.0
2007-08-17 11:45:00,23.58,23.63,23.57,23.58,13400.0,20.4696,20.513,20.4609,20.4696,13400.0
2007-08-17 11:50:00,23.58,23.61,23.56,23.59,9500.0,20.4696,20.4956,20.4522,20.4782,9500.0
2007-08-17 11:55:00,23.59,23.6,23.56,23.57,11900.0,20.4782,20.4869,20.4522,20.4609,11900.0
2007-08-17 12:00:00,23.59,23.6,23.56,23.59,13200.0,20.4782,20.4869,20.4522,20.4782,13200.0
2007-08-17 12:05:00,23.59,23.59,23.52,23.52,14200.0,20.4782,20.4782,20.4175,20.4175,14200.0
2007-08-17 12:10:00,23.52,23.53,23.49,23.51,11900.0,20.4175,20.4262,20.3914,20.4088,11900.0
2007-08-17 12:15:00,23.51,23.52,23.48,23.51,10600.0,20.4088,20.4175,20.3828,20.4088,10600.0
2007-08-17 12:20:00,23.51,23.6,23.49,23.59,20500.0,20.4088,20.4869,20.3914,20.4782,20500.0
2007-08-17 12:25:00,23.59,23.59,23.52,23.54,13300.0,20.4782,20.4782,20.4175,20.4348,13300.0
2007-08-17 12:30:00,23.54,23.6,23.54,23.56,11300.0,20.4348,20.4869,20.4348,20.4522,11300.0
2007-08-17 12:35:00,23.57,23.58,23.52,23.52,25500.0,20.4609,20.4696,20.4175,20.4175,25500.0
2007-08-17 12:40:00,23.51,23.54,23.49,23.5,20600.0,20.4088,20.4348,20.3914,20.4001,20600.0
2007-08-17 12:45:00,23.5,23.52,23.49,23.5,15500.0,20.4001,20.4175,20.3914,20.4001,15500.0
2007-08-17 12:50:00,23.51,23.51,23.48,23.48,9200.0,20.4088,20.4088,20.3828,20.3828,9200.0
2007-08-17 12:55:00,23.48,23.49,23.44,23.44,24900.0,20.3828,20.3914,20.348,20.348,24900.0
2007-08-17 13:00:00,23.45,23.49,23.43,23.45,132200.0,20.3567,20.3914,20.3393,20.3567,132200.0
2007-08-17 13:05:00,23.46,23.52,23.44,23.47,26800.0,20.3654,20.4175,20.348,20.3741,26800.0
2007-08-17 13:10:00,23.47,23.5,23.46,23.48,15700.0,20.3741,20.4001,20.3654,20.3828,15700.0
2007-08-17 13:15:00,23.5,23.51,23.48,23.5,21500.0,20.4001,20.4088,20.3828,20.4001,21500.0
2007-08-17 13:20:00,23.51,23.55,23.5,23.5,20100.0,20.4088,20.4435,20.4001,20.4001,20100.0
2007-08-17 13:25:00,23.48,23.49,23.43,23.43,22900.0,20.3828,20.3914,20.3393,20.3393,22900.0
2007-08-17 13:30:00,23.45,23.45,23.38,23.4,18400.0,20.3567,20.3567,20.2959,20.3133,18400.0
2007-08-17 13:35:00,23.41,23.42,23.37,23.39,13200.0,20.322,20.3307,20.2873,20.3046,13200.0
2007-08-17 13:40:00,23.4,23.44,23.36,23.44,18300.0,20.3133,20.348,20.2786,20.348,18300.0
2007-08-17 13:45:00,23.43,23.49,23.41,23.45,22800.0,20.3393,20.3914,20.322,20.3567,22800.0
2007-08-17 13:50:00,23.45,23.46,23.4,23.4,12800.0,20.3567,20.3654,20.3133,20.3133,12800.0
2007-08-17 13:55:00,23.38,23.4,23.36,23.37,21500.0,20.2959,20.3133,20.2786,20.2873,21500.0
2007-08-17 14:00:00,23.36,23.38,23.28,23.3,19300.0,20.2786,20.2959,20.2091,20.2265,19300.0
2007-08-17 14:05:00,23.31,23.37,23.31,23.34,15800.0,20.2352,20.2873,20.2352,20.2612,15800.0
2007-08-17 14:10:00,23.35,23.35,23.29,23.32,12700.0,20.2699,20.2699,20.2178,20.2439,12700.0
2007-08-17 14:15:00,23.33,23.38,23.33,23.37,11900.0,20.2525,20.2959,20.2525,20.2873,11900.0
2007-08-17 14:20:00,23.37,23.39,23.36,23.38,7300.0,20.2873,20.3046,20.2786,20.2959,7300.0
2007-08-17 14:25:00,23.37,23.39,23.35,23.35,10800.0,20.2873,20.3046,20.2699,20.2699,10800.0
2007-08-17 14:30:00,23.36,23.37,23.32,23.37,18600.0,20.2786,20.2873,20.2439,20.2873,18600.0
2007-08-17 14:35:00,23.34,23.36,23.33,23.34,14400.0,20.2612,20.2786,20.2525,20.2612,14400.0
2007-08-17 14:40:00,23.34,23.37,23.33,23.34,25700.0,20.2612,20.2873,20.2525,20.2612,25700.0
2007-08-17 14:45:00,23.33,23.35,23.31,23.32,14700.0,20.2525,20.2699,20.2352,20.2439,14700.0
2007-08-17 14:50:00,23.33,23.33,23.24,23.29,26400.0,20.2525,20.2525,20.1744,20.2178,26400.0
2007-08-17 14:55:00,23.28,23.3,23.23,23.25,20200.0,20.2091,20.2265,20.1657,20.1831,20200.0
2007-08-17 15:00:00,23.25,23.25,23.18,23.2,56700.0,20.1831,20.1831,20.1223,20.1397,56700.0
2007-08-17 15:05:00,23.2,23.23,23.19,23.2,46900.0,20.1397,20.1657,20.131,20.1397,46900.0
2007-08-17 15:10:00,23.2,23.22,23.16,23.2,57600.0,20.1397,20.157,20.105,20.1397,57600.0
2007-08-17 15:15:00,23.2,23.22,23.19,23.22,55000.0,20.1397,20.157,20.131,20.157,55000.0
2007-08-17 15:20:00,23.22,23.28,23.22,23.23,22200.0,20.157,20.2091,20.157,20.1657,22200.0
2007-08-17 15:25:00,23.23,23.23,23.12,23.14,23600.0,20.1657,20.1657,20.0702,20.0876,23600.0
2007-08-17 15:30:00,23.15,23.28,23.15,23.25,67300.0,20.0963,20.2091,20.0963,20.1831,67300.0
2007-08-17 15:35:00,23.26,23.34,23.25,23.32,15800.0,20.1918,20.2612,20.1831,20.2439,15800.0
2007-08-17 15:40:00,23.32,23.37,23.28,23.37,49100.0,20.2439,20.2873,20.2091,20.2873,49100.0
2007-08-17 15:45:00,23.36,23.37,23.3,23.34,34000.0,20.2786,20.2873,20.2265,20.2612,34000.0
2007-08-17 15:50:00,23.34,23.39,23.33,23.36,43400.0,20.2612,20.3046,20.2525,20.2786,43400.0
2007-08-17 15:55:00,23.36,23.38,23.35,23.36,48100.0,20.2786,20.2959,20.2699,20.2786,48100.0
2007-08-20 09:30:00,23.48,23.64,23.46,23.62,12000.0,20.3828,20.5216,20.3654,20.5043,12000.0
2007-08-20 09:35:00,23.62,23.7,23.52,23.67,19100.0,20.5043,20.5737,20.4175,20.5477,19100.0
2007-08-20 09:40:00,23.65,23.68,23.54,23.56,18200.0,20.5303,20.5564,20.4348,20.4522,18200.0
2007-08-20 09:45:00,23.56,23.58,23.54,23.55,14300.0,20.4522,20.4696,20.4348,20.4435,14300.0
2007-08-20 09:50:00,23.55,23.56,23.53,23.53,21300.0,20.4435,20.4522,20.4262,20.4262,21300.0
2007-08-20 09:55:00,23.53,23.63,23.51,23.58,10900.0,20.4262,20.513,20.4088,20.4696,10900.0
2007-08-20 10:00:00,23.6,23.62,23.54,23.57,21100.0,20.4869,20.5043,20.4348,20.4609,21100.0
2007-08-20 10:05:00,23.57,23.59,23.55,23.56,13200.0,20.4609,20.4782,20.4435,20.4522,13200.0
2007-08-20 10:10:00,23.56,23.58,23.54,23.56,38800.0,20.4522,20.4696,20.4348,20.4522,38800.0
2007-08-20 10:15:00,23.57,23.58,23.55,23.57,11600.0,20.4609,20.4696,20.4435,20.4609,11600.0
2007-08-20 10:20:00,23.58,23.66,23.57,23.65,17700.0,20.4696,20.539,20.4609,20.5303,17700.0
2007-08-20 10:25:00,23.65,23.69,23.63,23.64,19500.0,20.5303,20.565,20.513,20.5216,19500.0
2007-08-20 10:30:00,23.64,23.69,23.61,23.67,25300.0,20.5216,20.565,20.4956,20.5477,25300.0
2007-08-20 10:35:00,23.67,23.7,23.65,23.69,17000.0,20.5477,20.5737,20.5303,20.565,17000.0
2007-08-20 10:40:00,23.69,23.79,23.68,23.72,25900.0,20.565,20.6519,20.5564,20.5911,25900.0
2007-08-20 10:45:00,23.72,23.82,23.72,23.79,20100.0,20.5911,20.6779,20.5911,20.6519,20100.0
2007-08-20 10:50:00,23.78,23.86,23.78,23.84,14100.0,20.6432,20.7126,20.6432,20.6953,14100.0
2007-08-20 10:55:00,23.84,23.87,23.82,23.87,19200.0,20.6953,20.7213,20.6779,20.7213,19200.0
2007-08-20 11:00:00,23.87,23.93,23.85,23.9,22600.0,20.7213,20.7734,20.7039,20.7473,22600.0
2007-08-20 11:05:00,23.91,23.98,23.86,23.93,36000.0,20.756,20.8168,20.7126,20.7734,36000.0
2007-08-20 11:10:00,23.94,23.97,23.92,23.95,16300.0,20.7821,20.8081,20.7647,20.7908,16300.0
2007-08-20 11:15:00,23.95,24.03,23.95,24.0,20700.0,20.7908,20.8602,20.7908,20.8342,20700.0
2007-08-20 11:20:00,24.0,24.05,23.99,24.03,18000.0,20.8342,20.8776,20.8255,20.8602,18000.0
2007-08-20 11:25:00,24.03,24.04,23.99,24.02,21500.0,20.8602,20.8689,20.8255,20.8515,21500.0
2007-08-20 11:30:00,24.03,24.03,23.96,23.97,11500.0,20.8602,20.8602,20.7994,20.8081,11500.0
2007-08-20 11:35:00,23.98,24.03,23.97,24.0,6800.0,20.8168,20.8602,20.8081,20.8342,6800.0
2007-08-20 11:40:00,24.0,24.03,23.99,24.02,14400.0,20.8342,20.8602,20.8255,20.8515,14400.0
2007-08-20 11:45:00,24.02,24.02,23.96,23.99,17400.0,20.8515,20.8515,20.7994,20.8255,17400.0
2007-08-20 11:50:00,23.99,24.0,23.88,23.89,15800.0,20.8255,20.8342,20.73,20.7387,15800.0
2007-08-20 11:55:00,23.89,23.92,23.87,23.88,9600.0,20.7387,20.7647,20.7213,20.73,9600.0
2007-08-20 12:00:00,23.88,23.92,23.88,23.9,12500.0,20.73,20.7647,20.73,20.7473,12500.0
2007-08-20 12:05:00,23.91,23.95,23.89,23.91,29200.0,20.756,20.7908,20.7387,20.756,29200.0
2007-08-20 12:10:00,23.9,23.91,23.86,23.86,10500.0,20.7473,20.756,20.7126,20.7126,10500.0
2007-08-20 12:15:00,23.86,23.88,23.84,23.88,11100.0,20.7126,20.73,20.6953,20.73,11100.0
2007-08-20 12:20:00,23.88,23.88,23.84,23.85,7300.0,20.73,20.73,20.6953,20.7039,7300.0
2007-08-20 12:25:00,23.84,23.85,23.8,23.85,10900.0,20.6953,20.7039,20.6605,20.7039,10900.0
2007-08-20 12:30:00,23.83,23.9,23.82,23.88,13500.0,20.6866,20.7473,20.6779,20.73,13500.0
2007-08-20 12:35:00,23.89,23.9,23.85,23.86,16500.0,20.7387,20.7473,20.7039,20.7126,16500.0
2007-08-20 12:40:00,23.85,23.9,23.84,23.88,7700.0,20.7039,20.7473,20.6953,20.73,7700.0
2007-08-20 12:45:00,23.87,23.94,23.87,23.9,8200.0,20.7213,20.7821,20.7213,20.7473,8200.0
2007-08-20 12:50:00,23.9,23.93,23.84,23.84,25800.0,20.7473,20.7734,20.6953,20.6953,25800.0
2007-08-20 12:55:00,23.85,23.85,23.81,23.83,15700.0,20.7039,20.7039,20.6692,20.6866,15700.0
2007-08-20 13:00:00,23.85,23.89,23.85,23.89,5300.0,20.7039,20.7387,20.7039,20.7387,5300.0
2007-08-20 13:05:00,23.9,23.94,23.86,23.93,11900.0,20.7473,20.7821,20.7126,20.7734,11900.0
2007-08-20 13:10:00,23.91,23.98,23.89,23.94,24100.0,20.756,20.8168,20.7387,20.7821,24100.0
2007-08-20 13:15:00,23.93,23.97,23.92,23.92,8700.0,20.7734,20.8081,20.7647,20.7647,8700.0
2007-08-20 13:20:00,23.95,23.95,23.87,23.88,7200.0,20.7908,20.7908,20.7213,20.73,7200.0
2007-08-20 13:25:00,23.89,23.93,23.89,23.93,6600.0,20.7387,20.7734,20.7387,20.7734,6600.0
2007-08-20 13:30:00,23.93,23.94,23.9,23.9,6400.0,20.7734,20.7821,20.7473,20.7473,6400.0
2007-08-20 13:35:00,23.9,23.97,23.87,23.96,24900.0,20.7473,20.8081,20.7213,20.7994,24900.0
2007-08-20 13:40:00,23.96,24.03,23.95,24.03,14400.0,20.7994,20.8602,20.7908,20.8602,14400.0
2007-08-20 13:45:00,24.01,24.03,24.0,24.02,9700.0,20.8428,20.8602,20.8342,20.8515,9700.0
2007-08-20 13:50:00,24.01,24.01,23.91,23.92,13400.0,20.8428,20.8428,20.756,20.7647,13400.0
2007-08-20 13:55:00,23.92,23.97,23.91,23.91,14000.0,20.7647,20.8081,20.756,20.756,14000.0
2007-08-20 14:00:00,23.91,23.94,23.86,23.94,7500.0,20.756,20.7821,20.7126,20.7821,7500.0
2007-08-20 14:05:00,23.93,23.95,23.91,23.91,9200.0,20.7734,20.7908,20.756,20.756,9200.0
2007-08-20 14:10:00,23.91,23.94,23.9,23.91,9700.0,20.756,20.7821,20.7473,20.756,9700.0
2007-08-20 14:15:00,23.9,23.97,23.89,23.95,17900.0,20.7473,20.8081,20.7387,20.7908,17900.0
2007-08-20 14:20:00,23.94,24.03,23.94,23.97,17400.0,20.7821,20.8602,20.7821,20.8081,17400.0
2007-08-20 14:25:00,23.98,23.99,23.95,23.97,9700.0,20.8168,20.8255,20.7908,20.8081,9700.0
2007-08-20 14:30:00,23.95,23.99,23.95,23.99,8300.0,20.7908,20.8255,20.7908,20.8255,8300.0
2007-08-20 14:35:00,23.99,24.0,23.97,24.0,21700.0,20.8255,20.8342,20.8081,20.8342,21700.0
2007-08-20 14:40:00,23.98,24.03,23.97,24.01,9100.0,20.8168,20.8602,20.8081,20.8428,9100.0
2007-08-20 14:45:00,24.03,24.16,24.01,24.1,31700.0,20.8602,20.9731,20.8428,20.921,31700.0
2007-08-20 14:50:00,24.1,24.1,24.06,24.08,11300.0,20.921,20.921,20.8862,20.9036,11300.0
2007-08-20 14:55:00,24.08,24.17,24.08,24.1,16000.0,20.9036,20.9817,20.9036,20.921,16000.0
2007-08-20 15:00:00,24.11,24.17,24.1,24.15,14700.0,20.9296,20.9817,20.921,20.9644,14700.0
2007-08-20 15:05:00,24.14,24.16,24.1,24.11,24800.0,20.9557,20.9731,20.921,20.9296,24800.0
2007-08-20 15:10:00,24.12,24.15,24.09,24.15,23100.0,20.9383,20.9644,20.9123,20.9644,23100.0
2007-08-20 15:15:00,24.13,24.18,24.12,24.14,22100.0,20.947,20.9904,20.9383,20.9557,22100.0
2007-08-20 15:20:00,24.13,24.23,24.13,24.21,22300.0,20.947,21.0338,20.947,21.0165,22300.0
2007-08-20 15:25:00,24.2,24.21,24.17,24.17,16500.0,21.0078,21.0165,20.9817,20.9817,16500.0
2007-08-20 15:30:00,24.17,24.19,24.16,24.17,57000.0,20.9817,20.9991,20.9731,20.9817,57000.0
2007-08-20 15:35:00,24.17,24.18,24.07,24.07,24000.0,20.9817,20.9904,20.8949,20.8949,24000.0
2007-08-20 15:40:00,24.07,24.13,24.05,24.09,44400.0,20.8949,20.947,20.8776,20.9123,44400.0
2007-08-20 15:45:00,24.09,24.12,24.08,24.11,22500.0,20.9123,20.9383,20.9036,20.9296,22500.0
2007-08-20 15:50:00,24.1,24.11,24.06,24.07,29200.0,20.921,20.9296,20.8862,20.8949,29200.0
2007-08-20 15:55:00,24.07,24.28,24.07,24.13,83100.0,20.8949,21.0772,20.8949,20.947,83100.0
2007-08-21 09:30:00,24.06,24.19,24.03,24.19,14400.0,20.8862,20.9991,20.8602,20.9991,14400.0
2007-08-21 09:35:00,24.13,24.15,24.0,24.05,12100.0,20.947,20.9644,20.8342,20.8776,12100.0
2007-08-21 09:40:00,24.04,24.06,24.0,24.06,7400.0,20.8689,20.8862,20.8342,20.8862,7400.0
2007-08-21 09:45:00,24.06,24.12,24.06,24.1,9700.0,20.8862,20.9383,20.8862,20.921,9700.0
2007-08-21 09:50:00,24.09,24.11,24.09,24.1,7500.0,20.9123,20.9296,20.9123,20.921,7500.0
2007-08-21 09:55:00,24.09,24.12,24.08,24.1,12900.0,20.9123,20.9383,20.9036,20.921,12900.0
2007-08-21 10:00:00,24.11,24.13,24.08,24.13,11000.0,20.9296,20.947,20.9036,20.947,11000.0
2007-08-21 10:05:00,24.12,24.14,24.09,24.09,13400.0,20.9383,20.9557,20.9123,20.9123,13400.0
2007-08-21 10:10:00,24.09,24.09,24.05,24.07,12000.0,20.9123,20.9123,20.8776,20.8949,12000.0
2007-08-21 10:15:00,24.08,24.08,24.04,24.07,14000.0,20.9036,20.9036,20.8689,20.8949,14000.0
2007-08-21 10:20:00,24.05,24.07,24.03,24.05,6600.0,20.8776,20.8949,20.8602,20.8776,6600.0
2007-08-21 10:25:00,24.05,24.13,24.05,24.13,8600.0,20.8776,20.947,20.8776,20.947,8600.0
2007-08-21 10:30:00,24.13,24.17,24.11,24.17,6300.0,20.947,20.9817,20.9296,20.9817,6300.0
2007-08-21 10:35:00,24.15,24.2,24.12,24.2,10200.0,20.9644,21.0078,20.9383,21.0078,10200.0
2007-08-21 10:40:00,24.18,24.2,24.16,24.18,5800.0,20.9904,21.0078,20.9731,20.9904,5800.0
2007-08-21 10:45:00,24.17,24.2,24.16,24.16,12100.0,20.9817,21.0078,20.9731,20.9731,12100.0
2007-08-21 10:50:00,24.16,24.17,24.14,24.14,10000.0,20.9731,20.9817,20.9557,20.9557,10000.0
2007-08-21 10:55:00,24.14,24.16,24.13,24.15,6300.0,20.9557,20.9731,20.947,20.9644,6300.0
2007-08-21 11:00:00,24.13,24.18,24.12,24.17,12400.0,20.947,20.9904,20.9383,20.9817,12400.0
2007-08-21 11:05:00,24.15,24.19,24.14,24.17,20400.0,20.9644,20.9991,20.9557,20.9817,20400.0
2007-08-21 11:10:00,24.16,24.21,24.15,24.18,8700.0,20.9731,21.0165,20.9644,20.9904,8700.0
2007-08-21 11:15:00,24.18,24.25,24.18,24.25,11100.0,20.9904,21.0512,20.9904,21.0512,11100.0
2007-08-21 11:20:00,24.24,24.25,24.23,24.24,9900.0,21.0425,21.0512,21.0338,21.0425,9900.0
2007-08-21 11:25:00,24.24,24.29,24.22,24.28,19500.0,21.0425,21.0859,21.0251,21.0772,19500.0
2007-08-21 11:30:00,24.28,24.34,24.28,24.34,14900.0,21.0772,21.1293,21.0772,21.1293,14900.0
2007-08-21 11:35:00,24.33,24.34,24.28,24.29,12500.0,21.1206,21.1293,21.0772,21.0859,12500.0
2007-08-21 11:40:00,24.27,24.29,24.26,24.29,11100.0,21.0685,21.0859,21.0599,21.0859,11100.0
2007-08-21 11:45:00,24.29,24.38,24.29,24.36,15900.0,21.0859,21.164,21.0859,21.1467,15900.0
2007-08-21 11:50:00,24.35,24.37,24.35,24.36,7900.0,21.138,21.1554,21.138,21.1467,7900.0
2007-08-21 11:55:00,24.35,24.36,24.31,24.33,14000.0,21.138,21.1467,21.1033,21.1206,14000.0
2007-08-21 12:00:00,24.33,24.34,24.31,24.31,6000.0,21.1206,21.1293,21.1033,21.1033,6000.0
2007-08-21 12:05:00,24.3,24.34,24.3,24.34,7100.0,21.0946,21.1293,21.0946,21.1293,7100.0
2007-08-21 12:10:00,24.33,24.35,24.33,24.34,7200.0,21.1206,21.138,21.1206,21.1293,7200.0
2007-08-21 12:15:00,24.33,24.38,24.33,24.37,4800.0,21.1206,21.164,21.1206,21.1554,4800.0
2007-08-21 12:20:00,24.36,24.38,24.35,24.38,6300.0,21.1467,21.164,21.138,21.164,6300.0
2007-08-21 12:25:00,24.38,24.42,24.38,24.42,8200.0,21.164,21.1988,21.164,21.1988,8200.0
2007-08-21 12:30:00,24.39,24.39,24.27,24.29,18900.0,21.1727,21.1727,21.0685,21.0859,18900.0
2007-08-21 12:35:00,24.29,24.3,24.27,24.28,8400.0,21.0859,21.0946,21.0685,21.0772,8400.0
2007-08-21 12:40:00,24.28,24.3,24.28,24.3,7000.0,21.0772,21.0946,21.0772,21.0946,7000.0
2007-08-21 12:45:00,24.28,24.3,24.27,24.27,10000.0,21.0772,21.0946,21.0685,21.0685,10000.0
2007-08-21 12:50:00,24.27,24.36,24.27,24.34,15100.0,21.0685,21.1467,21.0685,21.1293,15100.0
2007-08-21 12:55:00,24.33,24.36,24.33,24.34,6700.0,21.1206,21.1467,21.1206,21.1293,6700.0
2007-08-21 13:00:00,24.34,24.37,24.34,24.34,8000.0,21.1293,21.1554,21.1293,21.1293,8000.0
2007-08-21 13:05:00,24.34,24.34,24.26,24.27,8000.0,21.1293,21.1293,21.0599,21.0685,8000.0
2007-08-21 13:10:00,24.26,24.26,24.23,24.23,4600.0,21.0599,21.0599,21.0338,21.0338,4600.0
2007-08-21 13:15:00,24.25,24.3,24.24,24.3,8900.0,21.0512,21.0946,21.0425,21.0946,8900.0
2007-08-21 13:20:00,24.29,24.33,24.29,24.29,5500.0,21.0859,21.1206,21.0859,21.0859,5500.0
2007-08-21 13:25:00,24.3,24.33,24.3,24.33,4200.0,21.0946,21.1206,21.0946,21.1206,4200.0
2007-08-21 13:30:00,24.32,24.34,24.31,24.32,4700.0,21.1119,21.1293,21.1033,21.1119,4700.0
2007-08-21 13:35:00,24.32,24.33,24.3,24.3,6900.0,21.1119,21.1206,21.0946,21.0946,6900.0
2007-08-21 13:40:00,24.31,24.32,24.24,24.26,8100.0,21.1033,21.1119,21.0425,21.0599,8100.0
2007-08-21 13:45:00,24.24,24.28,24.24,24.25,2300.0,21.0425,21.0772,21.0425,21.0512,2300.0
2007-08-21 13:50:00,24.26,24.28,24.24,24.24,6000.0,21.0599,21.0772,21.0425,21.0425,6000.0
2007-08-21 13:55:00,24.24,24.24,24.19,24.2,5300.0,21.0425,21.0425,20.9991,21.0078,5300.0
2007-08-21 14:00:00,24.19,24.24,24.19,24.22,18300.0,20.9991,21.0425,20.9991,21.0251,18300.0
2007-08-21 14:05:00,24.22,24.24,24.21,24.22,4400.0,21.0251,21.0425,21.0165,21.0251,4400.0
2007-08-21 14:10:00,24.22,24.23,24.21,24.21,1900.0,21.0251,21.0338,21.0165,21.0165,1900.0
2007-08-21 14:15:00,24.21,24.22,24.15,24.16,8200.0,21.0165,21.0251,20.9644,20.9731,8200.0
2007-08-21 14:20:00,24.13,24.17,24.13,24.17,9400.0,20.947,20.9817,20.947,20.9817,9400.0
2007-08-21 14:25:00,24.17,24.23,24.17,24.2,8700.0,20.9817,21.0338,20.9817,21.0078,8700.0
2007-08-21 14:30:00,24.2,24.22,24.15,24.16,11600.0,21.0078,21.0251,20.9644,20.9731,11600.0
2007-08-21 14:35:00,24.15,24.25,24.15,24.19,77500.0,20.9644,21.0512,20.9644,20.9991,77500.0
2007-08-21 14:40:00,24.19,24.19,24.15,24.15,7400.0,20.9991,20.9991,20.9644,20.9644,7400.0
2007-08-21 14:45:00,24.15,24.19,24.15,24.19,12000.0,20.9644,20.9991,20.9644,20.9991,12000.0
2007-08-21 14:50:00,24.16,24.19,24.14,24.15,7400.0,20.9731,20.9991,20.9557,20.9644,7400.0
2007-08-21 14:55:00,24.16,24.17,24.14,24.17,15000.0,20.9731,20.9817,20.9557,20.9817,15000.0
2007-08-21 15:00:00,24.17,24.24,24.17,24.22,18700.0,20.9817,21.0425,20.9817,21.0251,18700.0
2007-08-21 15:05:00,24.22,24.23,24.17,24.18,15300.0,21.0251,21.0338,20.9817,20.9904,15300.0
2007-08-21 15:10:00,24.18,24.18,24.15,24.15,6200.0,20.9904,20.9904,20.9644,20.9644,6200.0
2007-08-21 15:15:00,24.15,24.16,24.08,24.08,12000.0,20.9644,20.9731,20.9036,20.9036,12000.0
2007-08-21 15:20:00,24.09,24.11,24.08,24.09,7900.0,20.9123,20.9296,20.9036,20.9123,7900.0
2007-08-21 15:25:00,24.1,24.11,24.05,24.09,25200.0,20.921,20.9296,20.8776,20.9123,25200.0
2007-08-21 15:30:00,24.1,24.18,24.1,24.14,15500.0,20.921,20.9904,20.921,20.9557,15500.0
2007-08-21 15:35:00,24.15,24.15,24.12,24.14,14500.0,20.9644,20.9644,20.9383,20.9557,14500.0
2007-08-21 15:40:00,24.14,24.14,24.08,24.08,29200.0,20.9557,20.9557,20.9036,20.9036,29200.0
2007-08-21 15:45:00,24.09,24.11,24.07,24.08,21600.0,20.9123,20.9296,20.8949,20.9036,21600.0
2007-08-21 15:50:00,24.1,24.1,24.04,24.05,24100.0,20.921,20.921,20.8689,20.8776,24100.0
2007-08-21 15:55:00,24.08,24.17,24.07,24.15,60500.0,20.9036,20.9817,20.8949,20.9644,60500.0
2007-08-22 09:30:00,24.2,24.35,24.2,24.26,15500.0,21.0078,21.138,21.0078,21.0599,15500.0
2007-08-22 09:35:00,24.17,24.32,24.13,24.29,15800.0,20.9817,21.1119,20.947,21.0859,15800.0
2007-08-22 09:40:00,24.32,24.42,24.29,24.42,13600.0,21.1119,21.1988,21.0859,21.1988,13600.0
2007-08-22 09:45:00,24.41,24.43,24.37,24.4,9100.0,21.1901,21.2074,21.1554,21.1814,9100.0
2007-08-22 09:50:00,24.37,24.44,24.37,24.44,8500.0,21.1554,21.2161,21.1554,21.2161,8500.0
2007-08-22 09:55:00,24.41,24.41,24.26,24.35,11900.0,21.1901,21.1901,21.0599,21.138,11900.0
2007-08-22 10:00:00,24.36,24.42,24.33,24.4,8600.0,21.1467,21.1988,21.1206,21.1814,8600.0
2007-08-22 10:05:00,24.4,24.45,24.4,24.43,5700.0,21.1814,21.2248,21.1814,21.2074,5700.0
2007-08-22 10:10:00,24.43,24.49,24.43,24.49,13400.0,21.2074,21.2595,21.2074,21.2595,13400.0
2007-08-22 10:15:00,24.48,24.48,24.36,24.36,17000.0,21.2508,21.2508,21.1467,21.1467,17000.0
2007-08-22 10:20:00,24.36,24.36,24.31,24.33,13100.0,21.1467,21.1467,21.1033,21.1206,13100.0
2007-08-22 10:25:00,24.34,24.35,24.31,24.34,8800.0,21.1293,21.138,21.1033,21.1293,8800.0
2007-08-22 10:30:00,24.34,24.34,24.27,24.29,13100.0,21.1293,21.1293,21.0685,21.0859,13100.0
2007-08-22 10:35:00,24.31,24.35,24.29,24.32,8300.0,21.1033,21.138,21.0859,21.1119,8300.0
2007-08-22 10:40:00,24.31,24.34,24.3,24.33,9200.0,21.1033,21.1293,21.0946,21.1206,9200.0
2007-08-22 10:45:00,24.34,24.38,24.33,24.36,6600.0,21.1293,21.164,21.1206,21.1467,6600.0
2007-08-22 10:50:00,24.36,24.38,24.34,24.34,10300.0,21.1467,21.164,21.1293,21.1293,10300.0
2007-08-22 10:55:00,24.34,24.34,24.29,24.3,5400.0,21.1293,21.1293,21.0859,21.0946,5400.0
2007-08-22 11:00:00,24.31,24.32,24.25,24.25,10300.0,21.1033,21.1119,21.0512,21.0512,10300.0
2007-08-22 11:05:00,24.25,24.26,24.18,24.19,22500.0,21.0512,21.0599,20.9904,20.9991,22500.0
2007-08-22 11:10:00,24.2,24.2,24.17,24.19,6500.0,21.0078,21.0078,20.9817,20.9991,6500.0
2007-08-22 11:15:00,24.19,24.2,24.18,24.2,1900.0,20.9991,21.0078,20.9904,21.0078,1900.0
2007-08-22 11:20:00,24.19,24.2,24.18,24.2,5900.0,20.9991,21.0078,20.9904,21.0078,5900.0
2007-08-22 11:25:00,24.19,24.2,24.17,24.19,6800.0,20.9991,21.0078,20.9817,20.9991,6800.0
2007-08-22 11:30:00,24.18,24.2,24.15,24.2,18500.0,20.9904,21.0078,20.9644,21.0078,18500.0
2007-08-22 11:35:00,24.2,24.2,24.17,24.19,22300.0,21.0078,21.0078,20.9817,20.9991,22300.0
2007-08-22 11:40:00,24.18,24.22,24.18,24.2,4200.0,20.9904,21.0251,20.9904,21.0078,4200.0
2007-08-22 11:45:00,24.2,24.23,24.2,24.23,4800.0,21.0078,21.0338,21.0078,21.0338,4800.0
2007-08-22 11:50:00,24.2,24.22,24.18,24.2,3500.0,21.0078,21.0251,20.9904,21.0078,3500.0
2007-08-22 11:55:00,24.2,24.24,24.2,24.21,5200.0,21.0078,21.0425,21.0078,21.0165,5200.0
2007-08-22 12:00:00,24.21,24.23,24.14,24.18,6200.0,21.0165,21.0338,20.9557,20.9904,6200.0
2007-08-22 12:05:00,24.19,24.22,24.18,24.2,5900.0,20.9991,21.0251,20.9904,21.0078,5900.0
2007-08-22 12:10:00,24.2,24.22,24.2,24.22,2100.0,21.0078,21.0251,21.0078,21.0251,2100.0
2007-08-22 12:15:00,24.2,24.2,24.15,24.16,3600.0,21.0078,21.0078,20.9644,20.9731,3600.0
2007-08-22 12:20:00,24.16,24.17,24.1,24.13,6500.0,20.9731,20.9817,20.921,20.947,6500.0
2007-08-22 12:25:00,24.11,24.14,24.11,24.12,4900.0,20.9296,20.9557,20.9296,20.9383,4900.0
2007-08-22 12:30:00,24.12,24.12,24.06,24.1,9700.0,20.9383,20.9383,20.8862,20.921,9700.0
2007-08-22 12:35:00,24.1,24.11,24.08,24.09,4300.0,20.921,20.9296,20.9036,20.9123,4300.0
2007-08-22 12:40:00,24.09,24.14,24.07,24.07,24600.0,20.9123,20.9557,20.8949,20.8949,24600.0
2007-08-22 12:45:00,24.06,24.1,24.05,24.07,20600.0,20.8862,20.921,20.8776,20.8949,20600.0
2007-08-22 12:50:00,24.08,24.08,24.05,24.06,9400.0,20.9036,20.9036,20.8776,20.8862,9400.0
2007-08-22 12:55:00,24.07,24.08,24.02,24.04,7900.0,20.8949,20.9036,20.8515,20.8689,7900.0
2007-08-22 13:00:00,24.05,24.07,24.02,24.06,6200.0,20.8776,20.8949,20.8515,20.8862,6200.0
2007-08-22 13:05:00,24.07,24.07,24.0,24.03,14300.0,20.8949,20.8949,20.8342,20.8602,14300.0
2007-08-22 13:10:00,24.04,24.08,24.03,24.05,4300.0,20.8689,20.9036,20.8602,20.8776,4300.0
2007-08-22 13:15:00,24.04,24.07,24.02,24.07,5000.0,20.8689,20.8949,20.8515,20.8949,5000.0
2007-08-22 13:20:00,24.06,24.09,24.06,24.09,5400.0,20.8862,20.9123,20.8862,20.9123,5400.0
2007-08-22 13:25:00,24.08,24.08,24.06,24.07,4700.0,20.9036,20.9036,20.8862,20.8949,4700.0
2007-08-22 13:30:00,24.07,24.1,24.07,24.09,3900.0,20.8949,20.921,20.8949,20.9123,3900.0
2007-08-22 13:35:00,24.09,24.15,24.09,24.13,5300.0,20.9123,20.9644,20.9123,20.947,5300.0
2007-08-22 13:40:00,24.14,24.19,24.13,24.17,6500.0,20.9557,20.9991,20.947,20.9817,6500.0
2007-08-22 13:45:00,24.17,24.2,24.17,24.19,3700.0,20.9817,21.0078,20.9817,20.9991,3700.0
2007-08-22 13:50:00,24.18,24.19,24.16,24.17,4800.0,20.9904,20.9991,20.9731,20.9817,4800.0
2007-08-22 13:55:00,24.17,24.24,24.17,24.23,9000.0,20.9817,21.0425,20.9817,21.0338,9000.0
2007-08-22 14:00:00,24.22,24.22,24.17,24.17,7700.0,21.0251,21.0251,20.9817,20.9817,7700.0
2007-08-22 14:05:00,24.17,24.19,24.17,24.18,2900.0,20.9817,20.9991,20.9817,20.9904,2900.0
2007-08-22 14:10:00,24.19,24.24,24.18,24.21,9000.0,20.9991,21.0425,20.9904,21.0165,9000.0
2007-08-22 14:15:00,24.22,24.22,24.12,24.14,12600.0,21.0251,21.0251,20.9383,20.9557,12600.0
2007-08-22 14:20:00,24.14,24.21,24.14,24.17,10400.0,20.9557,21.0165,20.9557,20.9817,10400.0
2007-08-22 14:25:00,24.18,24.19,24.17,24.18,5200.0,20.9904,20.9991,20.9817,20.9904,5200.0
2007-08-22 14:30:00,24.18,24.19,24.17,24.18,10500.0,20.9904,20.9991,20.9817,20.9904,10500.0
2007-08-22 14:35:00,24.18,24.21,24.15,24.19,8600.0,20.9904,21.0165,20.9644,20.9991,8600.0
2007-08-22 14:40:00,24.19,24.23,24.18,24.21,9200.0,20.9991,21.0338,20.9904,21.0165,9200.0
2007-08-22 14:45:00,24.21,24.21,24.17,24.19,10100.0,21.0165,21.0165,20.9817,20.9991,10100.0
2007-08-22 14:50:00,24.19,24.23,24.17,24.18,16300.0,20.9991,21.0338,20.9817,20.9904,16300.0
2007-08-22 14:55:00,24.18,24.19,24.15,24.17,10500.0,20.9904,20.9991,20.9644,20.9817,10500.0
2007-08-22 15:00:00,24.17,24.19,24.17,24.18,7800.0,20.9817,20.9991,20.9817,20.9904,7800.0
2007-08-22 15:05:00,24.19,24.19,24.16,24.17,6700.0,20.9991,20.9991,20.9731,20.9817,6700.0
2007-08-22 15:10:00,24.16,24.22,24.16,24.21,30600.0,20.9731,21.0251,20.9731,21.0165,30600.0
2007-08-22 15:15:00,24.22,24.31,24.22,24.29,29000.0,21.0251,21.1033,21.0251,21.0859,29000.0
2007-08-22 15:20:00,24.3,24.31,24.28,24.28,12500.0,21.0946,21.1033,21.0772,21.0772,12500.0
2007-08-22 15:25:00,24.28,24.3,24.27,24.27,14200.0,21.0772,21.0946,21.0685,21.0685,14200.0
2007-08-22 15:30:00,24.29,24.34,24.28,24.34,19100.0,21.0859,21.1293,21.0772,21.1293,19100.0
2007-08-22 15:35:00,24.35,24.35,24.3,24.34,18000.0,21.138,21.138,21.0946,21.1293,18000.0
2007-08-22 15:40:00,24.35,24.35,24.32,24.32,10000.0,21.138,21.138,21.1119,21.1119,10000.0
2007-08-22 15:45:00,24.32,24.33,24.32,24.32,8400.0,21.1119,21.1206,21.1119,21.1119,8400.0
2007-08-22 15:50:00,24.32,24.32,24.29,24.29,14600.0,21.1119,21.1119,21.0859,21.0859,14600.0
2007-08-22 15:55:00,24.3,24.33,24.28,24.33,18500.0,21.0946,21.1206,21.0772,21.1206,18500.0
2007-08-23 09:30:00,24.25,24.44,24.25,24.44,88500.0,21.0512,21.2161,21.0512,21.2161,88500.0
2007-08-23 09:35:00,24.45,24.49,24.34,24.48,25500.0,21.2248,21.2595,21.1293,21.2508,25500.0
2007-08-23 09:40:00,24.48,24.68,24.48,24.62,17800.0,21.2508,21.4245,21.2508,21.3724,17800.0
2007-08-23 09:45:00,24.62,24.63,24.41,24.44,13100.0,21.3724,21.3811,21.1901,21.2161,13100.0
2007-08-23 09:50:00,24.44,24.45,24.34,24.34,25400.0,21.2161,21.2248,21.1293,21.1293,25400.0
2007-08-23 09:55:00,24.33,24.34,24.27,24.29,14500.0,21.1206,21.1293,21.0685,21.0859,14500.0
2007-08-23 10:00:00,24.31,24.41,24.27,24.41,14100.0,21.1033,21.1901,21.0685,21.1901,14100.0
2007-08-23 10:05:00,24.42,24.43,24.36,24.36,11400.0,21.1988,21.2074,21.1467,21.1467,11400.0
2007-08-23 10:10:00,24.36,24.37,24.33,24.35,9000.0,21.1467,21.1554,21.1206,21.138,9000.0
2007-08-23 10:15:00,24.34,24.35,24.27,24.28,14600.0,21.1293,21.138,21.0685,21.0772,14600.0
2007-08-23 10:20:00,24.28,24.28,24.18,24.18,14600.0,21.0772,21.0772,20.9904,20.9904,14600.0
2007-08-23 10:25:00,24.18,24.19,24.14,24.15,7500.0,20.9904,20.9991,20.9557,20.9644,7500.0
2007-08-23 10:30:00,24.15,24.28,24.15,24.27,17100.0,20.9644,21.0772,20.9644,21.0685,17100.0
2007-08-23 10:35:00,24.27,24.29,24.25,24.28,11200.0,21.0685,21.0859,21.0512,21.0772,11200.0
2007-08-23 10:40:00,24.28,24.31,24.27,24.31,6500.0,21.0772,21.1033,21.0685,21.1033,6500.0
2007-08-23 10:45:00,24.3,24.36,24.3,24.35,12900.0,21.0946,21.1467,21.0946,21.138,12900.0
2007-08-23 10:50:00,24.36,24.43,24.36,24.42,14300.0,21.1467,21.2074,21.1467,21.1988,14300.0
2007-08-23 10:55:00,24.42,24.47,24.41,24.47,14200.0,21.1988,21.2422,21.1901,21.2422,14200.0
2007-08-23 11:00:00,24.46,24.48,24.39,24.4,16300.0,21.2335,21.2508,21.1727,21.1814,16300.0
2007-08-23 11:05:00,24.4,24.41,24.35,24.37,15200.0,21.1814,21.1901,21.138,21.1554,15200.0
2007-08-23 11:10:00,24.37,24.39,24.35,24.38,11000.0,21.1554,21.1727,21.138,21.164,11000.0
2007-08-23 11:15:00,24.37,24.4,24.37,24.4,17900.0,21.1554,21.1814,21.1554,21.1814,17900.0
2007-08-23 11:20:00,24.41,24.44,24.4,24.42,14300.0,21.1901,21.2161,21.1814,21.1988,14300.0
2007-08-23 11:25:00,24.42,24.45,24.41,24.43,11800.0,21.1988,21.2248,21.1901,21.2074,11800.0
2007-08-23 11:30:00,24.42,24.43,24.32,24.34,25100.0,21.1988,21.2074,21.1119,21.1293,25100.0
2007-08-23 11:35:00,24.33,24.34,24.3,24.32,11100.0,21.1206,21.1293,21.0946,21.1119,11100.0
2007-08-23 11:40:00,24.32,24.32,24.29,24.3,8700.0,21.1119,21.1119,21.0859,21.0946,8700.0
2007-08-23 11:45:00,24.3,24.3,24.25,24.25,11000.0,21.0946,21.0946,21.0512,21.0512,11000.0
2007-08-23 11:50:00,24.25,24.26,24.18,24.18,12400.0,21.0512,21.0599,20.9904,20.9904,12400.0
2007-08-23 11:55:00,24.17,24.18,24.14,24.17,13200.0,20.9817,20.9904,20.9557,20.9817,13200.0
2007-08-23 12:00:00,24.18,24.27,24.18,24.26,15900.0,20.9904,21.0685,20.9904,21.0599,15900.0
2007-08-23 12:05:00,24.25,24.26,24.25,24.25,9100.0,21.0512,21.0599,21.0512,21.0512,9100.0
2007-08-23 12:10:00,24.25,24.27,24.23,24.26,9900.0,21.0512,21.0685,21.0338,21.0599,9900.0
2007-08-23 12:15:00,24.25,24.27,24.25,24.27,5300.0,21.0512,21.0685,21.0512,21.0685,5300.0
2007-08-23 12:20:00,24.26,24.27,24.26,24.26,6400.0,21.0599,21.0685,21.0599,21.0599,6400.0
2007-08-23 12:25:00,24.26,24.27,24.18,24.18,13800.0,21.0599,21.0685,20.9904,20.9904,13800.0
2007-08-23 12:30:00,24.18,24.19,24.15,24.17,10400.0,20.9904,20.9991,20.9644,20.9817,10400.0
2007-08-23 12:35:00,24.18,24.22,24.17,24.22,8500.0,20.9904,21.0251,20.9817,21.0251,8500.0
2007-08-23 12:40:00,24.22,24.26,24.22,24.23,12900.0,21.0251,21.0599,21.0251,21.0338,12900.0
2007-08-23 12:45:00,24.21,24.23,24.18,24.2,7100.0,21.0165,21.0338,20.9904,21.0078,7100.0
2007-08-23 12:50:00,24.19,24.19,24.1,24.12,13800.0,20.9991,20.9991,20.921,20.9383,13800.0
2007-08-23 12:55:00,24.1,24.13,24.07,24.08,10800.0,20.921,20.947,20.8949,20.9036,10800.0
2007-08-23 13:00:00,24.09,24.11,24.07,24.1,15300.0,20.9123,20.9296,20.8949,20.921,15300.0
2007-08-23 13:05:00,24.1,24.12,24.09,24.11,6700.0,20.921,20.9383,20.9123,20.9296,6700.0
2007-08-23 13:10:00,24.1,24.19,24.1,24.18,14200.0,20.921,20.9991,20.921,20.9904,14200.0
2007-08-23 13:15:00,24.18,24.18,24.11,24.12,10900.0,20.9904,20.9904,20.9296,20.9383,10900.0
2007-08-23 13:20:00,24.11,24.12,24.09,24.11,6700.0,20.9296,20.9383,20.9123,20.9296,6700.0
2007-08-23 13:25:00,24.12,24.12,24.1,24.12,8600.0,20.9383,20.9383,20.921,20.9383,8600.0
2007-08-23 13:30:00,24.13,24.14,24.11,24.13,10600.0,20.947,20.9557,20.9296,20.947,10600.0
2007-08-23 13:35:00,24.14,24.18,24.13,24.15,13200.0,20.9557,20.9904,20.947,20.9644,13200.0
2007-08-23 13:40:00,24.15,24.19,24.15,24.17,10600.0,20.9644,20.9991,20.9644,20.9817,10600.0
2007-08-23 13:45:00,24.18,24.18,24.17,24.18,6200.0,20.9904,20.9904,20.9817,20.9904,6200.0
2007-08-23 13:50:00,24.19,24.19,24.17,24.18,7300.0,20.9991,20.9991,20.9817,20.9904,7300.0
2007-08-23 13:55:00,24.17,24.19,24.17,24.19,9600.0,20.9817,20.9991,20.9817,20.9991,9600.0
2007-08-23 14:00:00,24.19,24.2,24.18,24.19,9700.0,20.9991,21.0078,20.9904,20.9991,9700.0
2007-08-23 14:05:00,24.19,24.2,24.18,24.2,10700.0,20.9991,21.0078,20.9904,21.0078,10700.0
2007-08-23 14:10:00,24.2,24.2,24.18,24.2,11600.0,21.0078,21.0078,20.9904,21.0078,11600.0
2007-08-23 14:15:00,24.19,24.22,24.18,24.22,12600.0,20.9991,21.0251,20.9904,21.0251,12600.0
2007-08-23 14:20:00,24.23,24.26,24.23,24.24,15900.0,21.0338,21.0599,21.0338,21.0425,15900.0
2007-08-23 14:25:00,24.23,24.25,24.23,24.25,6300.0,21.0338,21.0512,21.0338,21.0512,6300.0
2007-08-23 14:30:00,24.25,24.26,24.23,24.26,7700.0,21.0512,21.0599,21.0338,21.0599,7700.0
2007-08-23 14:35:00,24.26,24.26,24.2,24.2,16700.0,21.0599,21.0599,21.0078,21.0078,16700.0
2007-08-23 14:40:00,24.2,24.21,24.15,24.17,12300.0,21.0078,21.0165,20.9644,20.9817,12300.0
2007-08-23 14:45:00,24.16,24.18,24.15,24.18,11700.0,20.9731,20.9904,20.9644,20.9904,11700.0
2007-08-23 14:50:00,24.18,24.19,24.16,24.18,7500.0,20.9904,20.9991,20.9731,20.9904,7500.0
2007-08-23 14:55:00,24.19,24.2,24.18,24.19,7600.0,20.9991,21.0078,20.9904,20.9991,7600.0
2007-08-23 15:00:00,24.19,24.22,24.19,24.21,8500.0,20.9991,21.0251,20.9991,21.0165,8500.0
2007-08-23 15:05:00,24.21,24.22,24.17,24.17,12100.0,21.0165,21.0251,20.9817,20.9817,12100.0
2007-08-23 15:10:00,24.18,24.19,24.17,24.18,8100.0,20.9904,20.9991,20.9817,20.9904,8100.0
2007-08-23 15:15:00,24.18,24.27,24.18,24.26,17000.0,20.9904,21.0685,20.9904,21.0599,17000.0
2007-08-23 15:20:00,24.26,24.32,24.26,24.32,16200.0,21.0599,21.1119,21.0599,21.1119,16200.0
2007-08-23 15:25:00,24.31,24.33,24.3,24.31,15400.0,21.1033,21.1206,21.0946,21.1033,15400.0
2007-08-23 15:30:00,24.3,24.3,24.19,24.22,19800.0,21.0946,21.0946,20.9991,21.0251,19800.0
2007-08-23 15:35:00,24.22,24.25,24.17,24.17,16300.0,21.0251,21.0512,20.9817,20.9817,16300.0
2007-08-23 15:40:00,24.17,24.28,24.16,24.26,19300.0,20.9817,21.0772,20.9731,21.0599,19300.0
2007-08-23 15:45:00,24.25,24.34,24.25,24.33,22800.0,21.0512,21.1293,21.0512,21.1206,22800.0
2007-08-23 15:50:00,24.32,24.35,24.3,24.34,21000.0,21.1119,21.138,21.0946,21.1293,21000.0
2007-08-23 15:55:00,24.34,24.35,24.3,24.31,47700.0,21.1293,21.138,21.0946,21.1033,47700.0
2007-08-24 09:30:00,24.3,24.3,24.13,24.16,17100.0,21.0946,21.0946,20.947,20.9731,17100.0
2007-08-24 09:35:00,24.18,24.26,24.16,24.23,19600.0,20.9904,21.0599,20.9731,21.0338,19600.0
2007-08-24 09:40:00,24.23,24.27,24.2,24.24,12400.0,21.0338,21.0685,21.0078,21.0425,12400.0
2007-08-24 09:45:00,24.23,24.29,24.23,24.27,9300.0,21.0338,21.0859,21.0338,21.0685,9300.0
2007-08-24 09:50:00,24.27,24.3,24.2,24.22,15300.0,21.0685,21.0946,21.0078,21.0251,15300.0
2007-08-24 09:55:00,24.21,24.24,24.19,24.19,6200.0,21.0165,21.0425,20.9991,20.9991,6200.0
2007-08-24 10:00:00,24.19,24.29,24.18,24.28,31700.0,20.9991,21.0859,20.9904,21.0772,31700.0
2007-08-24 10:05:00,24.28,24.45,24.28,24.37,20800.0,21.0772,21.2248,21.0772,21.1554,20800.0
2007-08-24 10:10:00,24.38,24.44,24.32,24.33,16000.0,21.164,21.2161,21.1119,21.1206,16000.0
2007-08-24 10:15:00,24.33,24.42,24.33,24.39,9300.0,21.1206,21.1988,21.1206,21.1727,9300.0
2007-08-24 10:20:00,24.38,24.44,24.34,24.42,13900.0,21.164,21.2161,21.1293,21.1988,13900.0
2007-08-24 10:25:00,24.44,24.5,24.43,24.43,10000.0,21.2161,21.2682,21.2074,21.2074,10000.0
2007-08-24 10:30:00,24.42,24.42,24.25,24.25,51000.0,21.1988,21.1988,21.0512,21.0512,51000.0
2007-08-24 10:35:00,24.24,24.24,24.16,24.17,13000.0,21.0425,21.0425,20.9731,20.9817,13000.0
2007-08-24 10:40:00,24.17,24.25,24.16,24.25,10200.0,20.9817,21.0512,20.9731,21.0512,10200.0
2007-08-24 10:45:00,24.26,24.27,24.24,24.27,5400.0,21.0599,21.0685,21.0425,21.0685,5400.0
2007-08-24 10:50:00,24.26,24.3,24.26,24.28,13500.0,21.0599,21.0946,21.0599,21.0772,13500.0
2007-08-24 10:55:00,24.29,24.31,24.28,24.3,5900.0,21.0859,21.1033,21.0772,21.0946,5900.0
2007-08-24 11:00:00,24.3,24.32,24.29,24.32,2800.0,21.0946,21.1119,21.0859,21.1119,2800.0
2007-08-24 11:05:00,24.32,24.34,24.31,24.34,4000.0,21.1119,21.1293,21.1033,21.1293,4000.0
2007-08-24 11:10:00,24.32,24.33,24.3,24.32,2600.0,21.1119,21.1206,21.0946,21.1119,2600.0
2007-08-24 11:15:00,24.29,24.29,24.22,24.23,10000.0,21.0859,21.0859,21.0251,21.0338,10000.0
2007-08-24 11:20:00,24.23,24.23,24.2,24.21,6800.0,21.0338,21.0338,21.0078,21.0165,6800.0
2007-08-24 11:25:00,24.2,24.2,24.18,24.18,10300.0,21.0078,21.0078,20.9904,20.9904,10300.0
2007-08-24 11:30:00,24.18,24.19,24.14,24.17,74300.0,20.9904,20.9991,20.9557,20.9817,74300.0
2007-08-24 11:35:00,24.17,24.17,24.13,24.15,11000.0,20.9817,20.9817,20.947,20.9644,11000.0
2007-08-24 11:40:00,24.15,24.18,24.14,24.18,8700.0,20.9644,20.9904,20.9557,20.9904,8700.0
2007-08-24 11:45:00,24.17,24.2,24.17,24.19,6000.0,20.9817,21.0078,20.9817,20.9991,6000.0
2007-08-24 11:50:00,24.19,24.23,24.19,24.23,6300.0,20.9991,21.0338,20.9991,21.0338,6300.0
2007-08-24 11:55:00,24.24,24.25,24.22,24.22,6200.0,21.0425,21.0512,21.0251,21.0251,6200.0
2007-08-24 12:00:00,24.24,24.24,24.22,24.22,4300.0,21.0425,21.0425,21.0251,21.0251,4300.0
2007-08-24 12:05:00,24.23,24.24,24.21,24.22,6400.0,21.0338,21.0425,21.0165,21.0251,6400.0
2007-08-24 12:10:00,24.21,24.21,24.11,24.14,9000.0,21.0165,21.0165,20.9296,20.9557,9000.0
2007-08-24 12:15:00,24.14,24.23,24.13,24.23,7400.0,20.9557,21.0338,20.947,21.0338,7400.0
2007-08-24 12:20:00,24.23,24.3,24.22,24.29,5400.0,21.0338,21.0946,21.0251,21.0859,5400.0
2007-08-24 12:25:00,24.28,24.29,24.26,24.26,1700.0,21.0772,21.0859,21.0599,21.0599,1700.0
2007-08-24 12:30:00,24.25,24.25,24.18,24.19,6500.0,21.0512,21.0512,20.9904,20.9991,6500.0
2007-08-24 12:35:00,24.19,24.19,24.17,24.18,3700.0,20.9991,20.9991,20.9817,20.9904,3700.0
2007-08-24 12:40:00,24.18,24.19,24.15,24.15,5800.0,20.9904,20.9991,20.9644,20.9644,5800.0
2007-08-24 12:45:00,24.15,24.18,24.07,24.09,22000.0,20.9644,20.9904,20.8949,20.9123,22000.0
2007-08-24 12:50:00,24.09,24.11,24.08,24.09,6000.0,20.9123,20.9296,20.9036,20.9123,6000.0
2007-08-24 12:55:00,24.08,24.08,24.06,24.07,8200.0,20.9036,20.9036,20.8862,20.8949,8200.0
2007-08-24 13:00:00,24.08,24.08,24.07,24.08,17800.0,20.9036,20.9036,20.8949,20.9036,17800.0
2007-08-24 13:05:00,24.08,24.09,24.07,24.07,3300.0,20.9036,20.9123,20.8949,20.8949,3300.0
2007-08-24 13:10:00,24.08,24.08,24.06,24.08,8500.0,20.9036,20.9036,20.8862,20.9036,8500.0
2007-08-24 13:15:00,24.06,24.08,24.06,24.07,3900.0,20.8862,20.9036,20.8862,20.8949,3900.0
2007-08-24 13:20:00,24.07,24.07,24.06,24.06,3300.0,20.8949,20.8949,20.8862,20.8862,3300.0
2007-08-24 13:25:00,24.07,24.1,24.07,24.09,8900.0,20.8949,20.921,20.8949,20.9123,8900.0
2007-08-24 13:30:00,24.08,24.08,24.04,24.04,5300.0,20.9036,20.9036,20.8689,20.8689,5300.0
2007-08-24 13:35:00,24.04,24.08,24.02,24.07,6600.0,20.8689,20.9036,20.8515,20.8949,6600.0
2007-08-24 13:40:00,24.08,24.12,24.06,24.12,9600.0,20.9036,20.9383,20.8862,20.9383,9600.0
2007-08-24 13:45:00,24.13,24.16,24.13,24.16,4100.0,20.947,20.9731,20.947,20.9731,4100.0
2007-08-24 13:50:00,24.16,24.18,24.16,24.17,2800.0,20.9731,20.9904,20.9731,20.9817,2800.0
2007-08-24 13:55:00,24.17,24.19,24.17,24.17,3400.0,20.9817,20.9991,20.9817,20.9817,3400.0
2007-08-24 14:00:00,24.18,24.19,24.17,24.19,2300.0,20.9904,20.9991,20.9817,20.9991,2300.0
2007-08-24 14:05:00,24.19,24.24,24.19,24.23,3900.0,20.9991,21.0425,20.9991,21.0338,3900.0
2007-08-24 14:10:00,24.23,24.24,24.2,24.2,7200.0,21.0338,21.0425,21.0078,21.0078,7200.0
2007-08-24 14:15:00,24.21,24.23,24.2,24.2,4800.0,21.0165,21.0338,21.0078,21.0078,4800.0
2007-08-24 14:20:00,24.21,24.24,24.21,24.23,4200.0,21.0165,21.0425,21.0165,21.0338,4200.0
2007-08-24 14:25:00,24.22,24.22,24.19,24.21,5800.0,21.0251,21.0251,20.9991,21.0165,5800.0
2007-08-24 14:30:00,24.21,24.22,24.2,24.2,4400.0,21.0165,21.0251,21.0078,21.0078,4400.0
2007-08-24 14:35:00,24.19,24.19,24.17,24.19,15000.0,20.9991,20.9991,20.9817,20.9991,15000.0
2007-08-24 14:40:00,24.18,24.2,24.18,24.2,2400.0,20.9904,21.0078,20.9904,21.0078,2400.0
2007-08-24 14:45:00,24.19,24.21,24.19,24.2,5000.0,20.9991,21.0165,20.9991,21.0078,5000.0
2007-08-24 14:50:00,24.21,24.28,24.21,24.28,4800.0,21.0165,21.0772,21.0165,21.0772,4800.0
2007-08-24 14:55:00,24.28,24.29,24.26,24.28,5100.0,21.0772,21.0859,21.0599,21.0772,5100.0
2007-08-24 15:00:00,24.28,24.28,24.24,24.24,9800.0,21.0772,21.0772,21.0425,21.0425,9800.0
2007-08-24 15:05:00,24.25,24.25,24.17,24.17,10800.0,21.0512,21.0512,20.9817,20.9817,10800.0
2007-08-24 15:10:00,24.18,24.18,24.13,24.15,13100.0,20.9904,20.9904,20.947,20.9644,13100.0
2007-08-24 15:15:00,24.16,24.16,24.14,24.16,4700.0,20.9731,20.9731,20.9557,20.9731,4700.0
2007-08-24 15:20:00,24.16,24.17,24.12,24.14,11100.0,20.9731,20.9817,20.9383,20.9557,11100.0
2007-08-24 15:25:00,24.13,24.19,24.13,24.17,8100.0,20.947,20.9991,20.947,20.9817,8100.0
2007-08-24 15:30:00,24.19,24.26,24.19,24.24,10800.0,20.9991,21.0599,20.9991,21.0425,10800.0
2007-08-24 15:35:00,24.23,24.27,24.23,24.27,7200.0,21.0338,21.0685,21.0338,21.0685,7200.0
2007-08-24 15:40:00,24.27,24.3,24.26,24.29,12300.0,21.0685,21.0946,21.0599,21.0859,12300.0
2007-08-24 15:45:00,24.29,24.29,24.26,24.28,10100.0,21.0859,21.0859,21.0599,21.0772,10100.0
2007-08-24 15:50:00,24.27,24.34,24.27,24.3,20600.0,21.0685,21.1293,21.0685,21.0946,20600.0
2007-08-24 15:55:00,24.3,24.37,24.3,24.33,19500.0,21.0946,21.1554,21.0946,21.1206,19500.0
2007-08-27 09:30:00,24.38,24.38,24.18,24.21,11100.0,21.164,21.164,20.9904,21.0165,11100.0
2007-08-27 09:35:00,24.28,24.29,24.16,24.2,11700.0,21.0772,21.0859,20.9731,21.0078,11700.0
2007-08-27 09:40:00,24.16,24.41,24.15,24.4,17100.0,20.9731,21.1901,20.9644,21.1814,17100.0
2007-08-27 09:45:00,24.4,24.5,24.4,24.5,13100.0,21.1814,21.2682,21.1814,21.2682,13100.0
2007-08-27 09:50:00,24.48,24.52,24.45,24.5,15900.0,21.2508,21.2856,21.2248,21.2682,15900.0
2007-08-27 09:55:00,24.5,24.53,24.47,24.51,12700.0,21.2682,21.2942,21.2422,21.2769,12700.0
2007-08-27 10:00:00,24.51,24.58,24.47,24.53,11700.0,21.2769,21.3376,21.2422,21.2942,11700.0
2007-08-27 10:05:00,24.52,24.53,24.47,24.47,5800.0,21.2856,21.2942,21.2422,21.2422,5800.0
2007-08-27 10:10:00,24.47,24.52,24.47,24.47,10500.0,21.2422,21.2856,21.2422,21.2422,10500.0
2007-08-27 10:15:00,24.47,24.47,24.44,24.47,13200.0,21.2422,21.2422,21.2161,21.2422,13200.0
2007-08-27 10:20:00,24.48,24.48,24.44,24.44,7200.0,21.2508,21.2508,21.2161,21.2161,7200.0
2007-08-27 10:25:00,24.45,24.45,24.39,24.43,8700.0,21.2248,21.2248,21.1727,21.2074,8700.0
2007-08-27 10:30:00,24.42,24.44,24.39,24.43,8200.0,21.1988,21.2161,21.1727,21.2074,8200.0
2007-08-27 10:35:00,24.44,24.44,24.39,24.39,5900.0,21.2161,21.2161,21.1727,21.1727,5900.0
2007-08-27 10:40:00,24.39,24.4,24.34,24.36,6900.0,21.1727,21.1814,21.1293,21.1467,6900.0
2007-08-27 10:45:00,24.37,24.42,24.35,24.41,18400.0,21.1554,21.1988,21.138,21.1901,18400.0
2007-08-27 10:50:00,24.41,24.42,24.39,24.41,6800.0,21.1901,21.1988,21.1727,21.1901,6800.0
2007-08-27 10:55:00,24.41,24.42,24.4,24.41,9700.0,21.1901,21.1988,21.1814,21.1901,9700.0
2007-08-27 11:00:00,24.41,24.43,24.4,24.42,6300.0,21.1901,21.2074,21.1814,21.1988,6300.0
2007-08-27 11:05:00,24.42,24.43,24.4,24.4,11500.0,21.1988,21.2074,21.1814,21.1814,11500.0
2007-08-27 11:10:00,24.39,24.44,24.39,24.43,9800.0,21.1727,21.2161,21.1727,21.2074,9800.0
2007-08-27 11:15:00,24.44,24.45,24.37,24.37,12800.0,21.2161,21.2248,21.1554,21.1554,12800.0
2007-08-27 11:20:00,24.37,24.39,24.35,24.38,16800.0,21.1554,21.1727,21.138,21.164,16800.0
2007-08-27 11:25:00,24.38,24.42,24.37,24.41,8100.0,21.164,21.1988,21.1554,21.1901,8100.0
2007-08-27 11:30:00,24.42,24.42,24.37,24.38,9000.0,21.1988,21.1988,21.1554,21.164,9000.0
2007-08-27 11:35:00,24.39,24.4,24.36,24.38,8400.0,21.1727,21.1814,21.1467,21.164,8400.0
2007-08-27 11:40:00,24.38,24.41,24.35,24.36,28900.0,21.164,21.1901,21.138,21.1467,28900.0
2007-08-27 11:45:00,24.36,24.36,24.3,24.34,34600.0,21.1467,21.1467,21.0946,21.1293,34600.0
2007-08-27 11:50:00,24.35,24.36,24.34,24.36,3000.0,21.138,21.1467,21.1293,21.1467,3000.0
2007-08-27 11:55:00,24.36,24.39,24.35,24.38,6000.0,21.1467,21.1727,21.138,21.164,6000.0
2007-08-27 12:00:00,24.38,24.38,24.34,24.34,4100.0,21.164,21.164,21.1293,21.1293,4100.0
2007-08-27 12:05:00,24.33,24.34,24.3,24.32,3500.0,21.1206,21.1293,21.0946,21.1119,3500.0
2007-08-27 12:10:00,24.32,24.34,24.32,24.33,5900.0,21.1119,21.1293,21.1119,21.1206,5900.0
2007-08-27 12:15:00,24.34,24.38,24.34,24.38,5300.0,21.1293,21.164,21.1293,21.164,5300.0
2007-08-27 12:20:00,24.38,24.39,24.31,24.31,7800.0,21.164,21.1727,21.1033,21.1033,7800.0
2007-08-27 12:25:00,24.31,24.35,24.31,24.33,3700.0,21.1033,21.138,21.1033,21.1206,3700.0
2007-08-27 12:30:00,24.33,24.33,24.31,24.32,2400.0,21.1206,21.1206,21.1033,21.1119,2400.0
2007-08-27 12:35:00,24.33,24.35,24.32,24.32,3800.0,21.1206,21.138,21.1119,21.1119,3800.0
2007-08-27 12:40:00,24.32,24.35,24.32,24.33,2800.0,21.1119,21.138,21.1119,21.1206,2800.0
2007-08-27 12:45:00,24.33,24.33,24.28,24.31,9400.0,21.1206,21.1206,21.0772,21.1033,9400.0
2007-08-27 12:50:00,24.31,24.31,24.29,24.3,3200.0,21.1033,21.1033,21.0859,21.0946,3200.0
2007-08-27 12:55:00,24.31,24.33,24.29,24.32,3400.0,21.1033,21.1206,21.0859,21.1119,3400.0
2007-08-27 13:00:00,24.31,24.35,24.3,24.32,5800.0,21.1033,21.138,21.0946,21.1119,5800.0
2007-08-27 13:05:00,24.32,24.43,24.32,24.4,14300.0,21.1119,21.2074,21.1119,21.1814,14300.0
2007-08-27 13:10:00,24.4,24.41,24.4,24.4,4800.0,21.1814,21.1901,21.1814,21.1814,4800.0
2007-08-27 13:15:00,24.4,24.41,24.37,24.37,3600.0,21.1814,21.1901,21.1554,21.1554,3600.0
2007-08-27 13:20:00,24.36,24.38,24.33,24.34,4700.0,21.1467,21.164,21.1206,21.1293,4700.0
2007-08-27 13:25:00,24.35,24.37,24.33,24.37,3500.0,21.138,21.1554,21.1206,21.1554,3500.0
2007-08-27 13:30:00,24.37,24.38,24.37,24.37,1700.0,21.1554,21.164,21.1554,21.1554,1700.0
2007-08-27 13:35:00,24.37,24.38,24.34,24.34,3000.0,21.1554,21.164,21.1293,21.1293,3000.0
2007-08-27 13:40:00,24.34,24.36,24.33,24.33,1000.0,21.1293,21.1467,21.1206,21.1206,1000.0
2007-08-27 13:45:00,24.33,24.36,24.32,24.35,2600.0,21.1206,21.1467,21.1119,21.138,2600.0
2007-08-27 13:50:00,24.35,24.36,24.32,24.33,4700.0,21.138,21.1467,21.1119,21.1206,4700.0
2007-08-27 13:55:00,24.33,24.35,24.32,24.35,5000.0,21.1206,21.138,21.1119,21.138,5000.0
2007-08-27 14:00:00,24.34,24.38,24.33,24.36,2700.0,21.1293,21.164,21.1206,21.1467,2700.0
2007-08-27 14:05:00,24.36,24.37,24.36,24.36,4600.0,21.1467,21.1554,21.1467,21.1467,4600.0
2007-08-27 14:10:00,24.36,24.4,24.36,24.39,5600.0,21.1467,21.1814,21.1467,21.1727,5600.0
2007-08-27 14:15:00,24.39,24.4,24.38,24.38,2500.0,21.1727,21.1814,21.164,21.164,2500.0
2007-08-27 14:20:00,24.39,24.4,24.38,24.38,4900.0,21.1727,21.1814,21.164,21.164,4900.0
2007-08-27 14:25:00,24.38,24.39,24.37,24.37,2000.0,21.164,21.1727,21.1554,21.1554,2000.0
2007-08-27 14:30:00,24.38,24.44,24.38,24.43,10500.0,21.164,21.2161,21.164,21.2074,10500.0
2007-08-27 14:35:00,24.43,24.43,24.41,24.41,3600.0,21.2074,21.2074,21.1901,21.1901,3600.0
2007-08-27 14:40:00,24.41,24.41,24.38,24.39,9000.0,21.1901,21.1901,21.164,21.1727,9000.0
2007-08-27 14:45:00,24.38,24.39,24.34,24.36,6600.0,21.164,21.1727,21.1293,21.1467,6600.0
2007-08-27 14:50:00,24.35,24.36,24.34,24.34,7400.0,21.138,21.1467,21.1293,21.1293,7400.0
2007-08-27 14:55:00,24.35,24.36,24.33,24.35,11000.0,21.138,21.1467,21.1206,21.138,11000.0
2007-08-27 15:00:00,24.34,24.36,24.33,24.34,8900.0,21.1293,21.1467,21.1206,21.1293,8900.0
2007-08-27 15:05:00,24.34,24.34,24.3,24.31,9100.0,21.1293,21.1293,21.0946,21.1033,9100.0
2007-08-27 15:10:00,24.31,24.34,24.31,24.33,7500.0,21.1033,21.1293,21.1033,21.1206,7500.0
2007-08-27 15:15:00,24.33,24.33,24.27,24.27,19200.0,21.1206,21.1206,21.0685,21.0685,19200.0
2007-08-27 15:20:00,24.27,24.3,24.27,24.29,7500.0,21.0685,21.0946,21.0685,21.0859,7500.0
2007-08-27 15:25:00,24.28,24.33,24.28,24.31,20200.0,21.0772,21.1206,21.0772,21.1033,20200.0
2007-08-27 15:30:00,24.31,24.35,24.29,24.32,23400.0,21.1033,21.138,21.0859,21.1119,23400.0
2007-08-27 15:35:00,24.32,24.33,24.3,24.31,6300.0,21.1119,21.1206,21.0946,21.1033,6300.0
2007-08-27 15:40:00,24.31,24.36,24.31,24.32,7500.0,21.1033,21.1467,21.1033,21.1119,7500.0
2007-08-27 15:45:00,24.32,24.32,24.27,24.28,16100.0,21.1119,21.1119,21.0685,21.0772,16100.0
2007-08-27 15:50:00,24.29,24.29,24.19,24.23,36000.0,21.0859,21.0859,20.9991,21.0338,36000.0
2007-08-27 15:55:00,24.21,24.25,24.19,24.23,38300.0,21.0165,21.0512,20.9991,21.0338,38300.0
2007-08-28 09:30:00,24.04,24.14,24.01,24.09,30400.0,20.8689,20.9557,20.8428,20.9123,30400.0
2007-08-28 09:35:00,24.12,24.18,24.1,24.11,8300.0,20.9383,20.9904,20.921,20.9296,8300.0
2007-08-28 09:40:00,24.13,24.13,24.02,24.09,12800.0,20.947,20.947,20.8515,20.9123,12800.0
2007-08-28 09:45:00,24.09,24.14,24.08,24.11,11700.0,20.9123,20.9557,20.9036,20.9296,11700.0
2007-08-28 09:50:00,24.11,24.11,24.01,24.02,17500.0,20.9296,20.9296,20.8428,20.8515,17500.0
2007-08-28 09:55:00,24.02,24.06,24.0,24.04,13400.0,20.8515,20.8862,20.8342,20.8689,13400.0
2007-08-28 10:00:00,24.07,24.07,24.01,24.03,9300.0,20.8949,20.8949,20.8428,20.8602,9300.0
2007-08-28 10:05:00,24.01,24.08,24.01,24.08,19500.0,20.8428,20.9036,20.8428,20.9036,19500.0
2007-08-28 10:10:00,24.07,24.12,24.06,24.09,24600.0,20.8949,20.9383,20.8862,20.9123,24600.0
2007-08-28 10:15:00,24.09,24.13,24.08,24.1,15400.0,20.9123,20.947,20.9036,20.921,15400.0
2007-08-28 10:20:00,24.1,24.1,24.04,24.05,19700.0,20.921,20.921,20.8689,20.8776,19700.0
2007-08-28 10:25:00,24.05,24.05,24.0,24.0,9400.0,20.8776,20.8776,20.8342,20.8342,9400.0
2007-08-28 10:30:00,24.0,24.01,23.98,24.0,12900.0,20.8342,20.8428,20.8168,20.8342,12900.0
2007-08-28 10:35:00,24.0,24.01,23.96,23.98,20700.0,20.8342,20.8428,20.7994,20.8168,20700.0
2007-08-28 10:40:00,23.98,23.99,23.95,23.95,19900.0,20.8168,20.8255,20.7908,20.7908,19900.0
2007-08-28 10:45:00,23.95,23.99,23.93,23.98,9100.0,20.7908,20.8255,20.7734,20.8168,9100.0
2007-08-28 10:50:00,23.97,24.0,23.96,23.97,10500.0,20.8081,20.8342,20.7994,20.8081,10500.0
2007-08-28 10:55:00,23.96,24.05,23.96,24.02,13900.0,20.7994,20.8776,20.7994,20.8515,13900.0
2007-08-28 11:00:00,24.03,24.04,23.98,23.98,4400.0,20.8602,20.8689,20.8168,20.8168,4400.0
2007-08-28 11:05:00,23.98,24.02,23.98,23.98,11300.0,20.8168,20.8515,20.8168,20.8168,11300.0
2007-08-28 11:10:00,23.98,23.99,23.96,23.96,6500.0,20.8168,20.8255,20.7994,20.7994,6500.0
2007-08-28 11:15:00,23.97,24.0,23.95,23.95,12500.0,20.8081,20.8342,20.7908,20.7908,12500.0
2007-08-28 11:20:00,23.95,23.98,23.92,23.94,20100.0,20.7908,20.8168,20.7647,20.7821,20100.0
2007-08-28 11:25:00,23.93,23.96,23.92,23.95,7000.0,20.7734,20.7994,20.7647,20.7908,7000.0
2007-08-28 11:30:00,23.96,23.97,23.95,23.96,8100.0,20.7994,20.8081,20.7908,20.7994,8100.0
2007-08-28 11:35:00,23.97,23.97,23.92,23.92,4800.0,20.8081,20.8081,20.7647,20.7647,4800.0
2007-08-28 11:40:00,23.92,23.92,23.88,23.9,10300.0,20.7647,20.7647,20.73,20.7473,10300.0
2007-08-28 11:45:00,23.9,23.9,23.86,23.9,16000.0,20.7473,20.7473,20.7126,20.7473,16000.0
2007-08-28 11:50:00,23.89,23.9,23.87,23.89,8600.0,20.7387,20.7473,20.7213,20.7387,8600.0
2007-08-28 11:55:00,23.88,23.92,23.87,23.91,4100.0,20.73,20.7647,20.7213,20.756,4100.0
2007-08-28 12:00:00,23.91,23.92,23.88,23.89,9500.0,20.756,20.7647,20.73,20.7387,9500.0
2007-08-28 12:05:00,23.88,23.89,23.85,23.87,5700.0,20.73,20.7387,20.7039,20.7213,5700.0
2007-08-28 12:10:00,23.87,23.87,23.86,23.87,7800.0,20.7213,20.7213,20.7126,20.7213,7800.0
2007-08-28 12:15:00,23.87,23.89,23.86,23.87,9900.0,20.7213,20.7387,20.7126,20.7213,9900.0
2007-08-28 12:20:00,23.88,23.89,23.86,23.86,8400.0,20.73,20.7387,20.7126,20.7126,8400.0
2007-08-28 12:25:00,23.86,23.89,23.86,23.88,12500.0,20.7126,20.7387,20.7126,20.73,12500.0
2007-08-28 12:30:00,23.89,23.89,23.87,23.88,6600.0,20.7387,20.7387,20.7213,20.73,6600.0
2007-08-28 12:35:00,23.89,23.89,23.84,23.84,6800.0,20.7387,20.7387,20.6953,20.6953,6800.0
2007-08-28 12:40:00,23.84,23.86,23.83,23.84,4800.0,20.6953,20.7126,20.6866,20.6953,4800.0
2007-08-28 12:45:00,23.83,23.84,23.82,23.82,4100.0,20.6866,20.6953,20.6779,20.6779,4100.0
2007-08-28 12:50:00,23.82,23.85,23.82,23.83,5100.0,20.6779,20.7039,20.6779,20.6866,5100.0
2007-08-28 12:55:00,23.83,23.83,23.8,23.81,7000.0,20.6866,20.6866,20.6605,20.6692,7000.0
2007-08-28 13:00:00,23.82,23.83,23.81,23.82,4600.0,20.6779,20.6866,20.6692,20.6779,4600.0
2007-08-28 13:05:00,23.82,23.83,23.79,23.8,5700.0,20.6779,20.6866,20.6519,20.6605,5700.0
2007-08-28 13:10:00,23.8,23.8,23.79,23.8,8600.0,20.6605,20.6605,20.6519,20.6605,8600.0
2007-08-28 13:15:00,23.79,23.79,23.77,23.78,8000.0,20.6519,20.6519,20.6345,20.6432,8000.0
2007-08-28 13:20:00,23.78,23.79,23.77,23.77,4000.0,20.6432,20.6519,20.6345,20.6345,4000.0
2007-08-28 13:25:00,23.77,23.78,23.76,23.78,7100.0,20.6345,20.6432,20.6258,20.6432,7100.0
2007-08-28 13:30:00,23.77,23.78,23.76,23.76,12700.0,20.6345,20.6432,20.6258,20.6258,12700.0
2007-08-28 13:35:00,23.76,23.8,23.75,23.79,10000.0,20.6258,20.6605,20.6171,20.6519,10000.0
2007-08-28 13:40:00,23.8,23.82,23.79,23.81,5000.0,20.6605,20.6779,20.6519,20.6692,5000.0
2007-08-28 13:45:00,23.81,23.85,23.8,23.84,13300.0,20.6692,20.7039,20.6605,20.6953,13300.0
2007-08-28 13:50:00,23.85,23.85,23.82,23.84,8400.0,20.7039,20.7039,20.6779,20.6953,8400.0
2007-08-28 13:55:00,23.83,23.87,23.83,23.87,7600.0,20.6866,20.7213,20.6866,20.7213,7600.0
2007-08-28 14:00:00,23.87,23.89,23.83,23.83,13300.0,20.7213,20.7387,20.6866,20.6866,13300.0
2007-08-28 14:05:00,23.83,23.87,23.8,23.82,13600.0,20.6866,20.7213,20.6605,20.6779,13600.0
2007-08-28 14:10:00,23.82,23.83,23.77,23.78,7500.0,20.6779,20.6866,20.6345,20.6432,7500.0
2007-08-28 14:15:00,23.77,23.79,23.73,23.74,12600.0,20.6345,20.6519,20.5998,20.6085,12600.0
2007-08-28 14:20:00,23.75,23.81,23.73,23.79,10300.0,20.6171,20.6692,20.5998,20.6519,10300.0
2007-08-28 14:25:00,23.81,23.82,23.8,23.82,3500.0,20.6692,20.6779,20.6605,20.6779,3500.0
2007-08-28 14:30:00,23.81,23.84,23.73,23.75,19500.0,20.6692,20.6953,20.5998,20.6171,19500.0
2007-08-28 14:35:00,23.75,23.75,23.69,23.7,11300.0,20.6171,20.6171,20.565,20.5737,11300.0
2007-08-28 14:40:00,23.7,23.7,23.68,23.69,8800.0,20.5737,20.5737,20.5564,20.565,8800.0
2007-08-28 14:45:00,23.69,23.73,23.69,23.7,8900.0,20.565,20.5998,20.565,20.5737,8900.0
2007-08-28 14:50:00,23.7,23.72,23.67,23.68,11100.0,20.5737,20.5911,20.5477,20.5564,11100.0
2007-08-28 14:55:00,23.68,23.69,23.65,23.69,11700.0,20.5564,20.565,20.5303,20.565,11700.0
2007-08-28 15:00:00,23.68,23.71,23.68,23.71,11500.0,20.5564,20.5824,20.5564,20.5824,11500.0
2007-08-28 15:05:00,23.7,23.7,23.66,23.67,10100.0,20.5737,20.5737,20.539,20.5477,10100.0
2007-08-28 15:10:00,23.68,23.68,23.65,23.65,18700.0,20.5564,20.5564,20.5303,20.5303,18700.0
2007-08-28 15:15:00,23.65,23.66,23.63,23.66,15600.0,20.5303,20.539,20.513,20.539,15600.0
2007-08-28 15:20:00,23.66,23.66,23.63,23.64,16900.0,20.539,20.539,20.513,20.5216,16900.0
2007-08-28 15:25:00,23.63,23.64,23.57,23.58,18000.0,20.513,20.5216,20.4609,20.4696,18000.0
2007-08-28 15:30:00,23.59,23.59,23.53,23.56,20300.0,20.4782,20.4782,20.4262,20.4522,20300.0
2007-08-28 15:35:00,23.56,23.57,23.48,23.51,30000.0,20.4522,20.4609,20.3828,20.4088,30000.0
2007-08-28 15:40:00,23.51,23.54,23.47,23.48,35500.0,20.4088,20.4348,20.3741,20.3828,35500.0
2007-08-28 15:45:00,23.5,23.5,23.4,23.45,46600.0,20.4001,20.4001,20.3133,20.3567,46600.0
2007-08-28 15:50:00,23.44,23.47,23.41,23.42,43000.0,20.348,20.3741,20.322,20.3307,43000.0
2007-08-28 15:55:00,23.41,23.49,23.37,23.46,53700.0,20.322,20.3914,20.2873,20.3654,53700.0
2007-08-29 09:30:00,23.5,23.54,23.43,23.5,26800.0,20.4001,20.4348,20.3393,20.4001,26800.0
2007-08-29 09:35:00,23.47,23.49,23.38,23.39,16200.0,20.3741,20.3914,20.2959,20.3046,16200.0
2007-08-29 09:40:00,23.39,23.55,23.39,23.54,21000.0,20.3046,20.4435,20.3046,20.4348,21000.0
2007-08-29 09:45:00,23.55,23.58,23.53,23.58,19900.0,20.4435,20.4696,20.4262,20.4696,19900.0
2007-08-29 09:50:00,23.56,23.57,23.54,23.55,10700.0,20.4522,20.4609,20.4348,20.4435,10700.0
2007-08-29 09:55:00,23.54,23.57,23.54,23.57,9000.0,20.4348,20.4609,20.4348,20.4609,9000.0
2007-08-29 10:00:00,23.56,23.59,23.56,23.59,11300.0,20.4522,20.4782,20.4522,20.4782,11300.0
2007-08-29 10:05:00,23.59,23.6,23.56,23.56,13500.0,20.4782,20.4869,20.4522,20.4522,13500.0
2007-08-29 10:10:00,23.55,23.57,23.43,23.49,34400.0,20.4435,20.4609,20.3393,20.3914,34400.0
2007-08-29 10:15:00,23.48,23.55,23.48,23.55,9900.0,20.3828,20.4435,20.3828,20.4435,9900.0
2007-08-29 10:20:00,23.55,23.62,23.55,23.59,7900.0,20.4435,20.5043,20.4435,20.4782,7900.0
2007-08-29 10:25:00,23.59,23.6,23.57,23.58,8600.0,20.4782,20.4869,20.4609,20.4696,8600.0
2007-08-29 10:30:00,23.59,23.59,23.45,23.47,13600.0,20.4782,20.4782,20.3567,20.3741,13600.0
2007-08-29 10:35:00,23.47,23.54,23.45,23.52,15400.0,20.3741,20.4348,20.3567,20.4175,15400.0
2007-08-29 10:40:00,23.51,23.6,23.51,23.59,11500.0,20.4088,20.4869,20.4088,20.4782,11500.0
2007-08-29 10:45:00,23.6,23.68,23.6,23.61,24800.0,20.4869,20.5564,20.4869,20.4956,24800.0
2007-08-29 10:50:00,23.6,23.69,23.58,23.68,11000.0,20.4869,20.565,20.4696,20.5564,11000.0
2007-08-29 10:55:00,23.68,23.69,23.66,23.69,7200.0,20.5564,20.565,20.539,20.565,7200.0
2007-08-29 11:00:00,23.68,23.78,23.67,23.77,16900.0,20.5564,20.6432,20.5477,20.6345,16900.0
2007-08-29 11:05:00,23.77,23.77,23.74,23.74,7800.0,20.6345,20.6345,20.6085,20.6085,7800.0
2007-08-29 11:10:00,23.75,23.75,23.71,23.72,6900.0,20.6171,20.6171,20.5824,20.5911,6900.0
2007-08-29 11:15:00,23.72,23.72,23.7,23.71,2800.0,20.5911,20.5911,20.5737,20.5824,2800.0
2007-08-29 11:20:00,23.71,23.71,23.67,23.67,7100.0,20.5824,20.5824,20.5477,20.5477,7100.0
2007-08-29 11:25:00,23.67,23.71,23.65,23.68,10100.0,20.5477,20.5824,20.5303,20.5564,10100.0
2007-08-29 11:30:00,23.7,23.71,23.68,23.7,16600.0,20.5737,20.5824,20.5564,20.5737,16600.0
2007-08-29 11:35:00,23.71,23.81,23.71,23.8,13200.0,20.5824,20.6692,20.5824,20.6605,13200.0
2007-08-29 11:40:00,23.8,23.81,23.74,23.74,17800.0,20.6605,20.6692,20.6085,20.6085,17800.0
2007-08-29 11:45:00,23.74,23.76,23.72,23.73,15200.0,20.6085,20.6258,20.5911,20.5998,15200.0
2007-08-29 11:50:00,23.73,23.75,23.72,23.72,6600.0,20.5998,20.6171,20.5911,20.5911,6600.0
2007-08-29 11:55:00,23.73,23.76,23.73,23.75,9000.0,20.5998,20.6258,20.5998,20.6171,9000.0
2007-08-29 12:00:00,23.74,23.75,23.73,23.73,8700.0,20.6085,20.6171,20.5998,20.5998,8700.0
2007-08-29 12:05:00,23.74,23.74,23.71,23.72,3700.0,20.6085,20.6085,20.5824,20.5911,3700.0
2007-08-29 12:10:00,23.72,23.74,23.72,23.72,8200.0,20.5911,20.6085,20.5911,20.5911,8200.0
2007-08-29 12:15:00,23.72,23.74,23.72,23.72,4900.0,20.5911,20.6085,20.5911,20.5911,4900.0
2007-08-29 12:20:00,23.73,23.74,23.72,23.72,4600.0,20.5998,20.6085,20.5911,20.5911,4600.0
2007-08-29 12:25:00,23.73,23.73,23.72,23.73,4100.0,20.5998,20.5998,20.5911,20.5998,4100.0
2007-08-29 12:30:00,23.72,23.74,23.72,23.74,6900.0,20.5911,20.6085,20.5911,20.6085,6900.0
2007-08-29 12:35:00,23.74,23.75,23.73,23.75,12600.0,20.6085,20.6171,20.5998,20.6171,12600.0
2007-08-29 12:40:00,23.74,23.78,23.74,23.78,9600.0,20.6085,20.6432,20.6085,20.6432,9600.0
2007-08-29 12:45:00,23.78,23.78,23.73,23.73,7300.0,20.6432,20.6432,20.5998,20.5998,7300.0
2007-08-29 12:50:00,23.73,23.74,23.7,23.71,7300.0,20.5998,20.6085,20.5737,20.5824,7300.0
2007-08-29 12:55:00,23.71,23.71,23.67,23.68,10700.0,20.5824,20.5824,20.5477,20.5564,10700.0
2007-08-29 13:00:00,23.68,23.7,23.68,23.68,6200.0,20.5564,20.5737,20.5564,20.5564,6200.0
2007-08-29 13:05:00,23.69,23.69,23.68,23.68,6400.0,20.565,20.565,20.5564,20.5564,6400.0
2007-08-29 13:10:00,23.68,23.69,23.67,23.68,7100.0,20.5564,20.565,20.5477,20.5564,7100.0
2007-08-29 13:15:00,23.66,23.69,23.66,23.67,5800.0,20.539,20.565,20.539,20.5477,5800.0
2007-08-29 13:20:00,23.67,23.67,23.58,23.59,7300.0,20.5477,20.5477,20.4696,20.4782,7300.0
2007-08-29 13:25:00,23.59,23.62,23.58,23.62,5400.0,20.4782,20.5043,20.4696,20.5043,5400.0
2007-08-29 13:30:00,23.62,23.68,23.61,23.65,16400.0,20.5043,20.5564,20.4956,20.5303,16400.0
2007-08-29 13:35:00,23.64,23.68,23.64,23.67,6900.0,20.5216,20.5564,20.5216,20.5477,6900.0
2007-08-29 13:40:00,23.67,23.68,23.66,23.66,5000.0,20.5477,20.5564,20.539,20.539,5000.0
2007-08-29 13:45:00,23.66,23.68,23.61,23.62,10300.0,20.539,20.5564,20.4956,20.5043,10300.0
2007-08-29 13:50:00,23.63,23.67,23.61,23.67,7900.0,20.513,20.5477,20.4956,20.5477,7900.0
2007-08-29 13:55:00,23.66,23.69,23.66,23.69,6700.0,20.539,20.565,20.539,20.565,6700.0
2007-08-29 14:00:00,23.69,23.74,23.68,23.71,16900.0,20.565,20.6085,20.5564,20.5824,16900.0
2007-08-29 14:05:00,23.72,23.74,23.72,23.72,16500.0,20.5911,20.6085,20.5911,20.5911,16500.0
2007-08-29 14:10:00,23.72,23.73,23.71,23.71,6300.0,20.5911,20.5998,20.5824,20.5824,6300.0
2007-08-29 14:15:00,23.73,23.73,23.71,23.73,4100.0,20.5998,20.5998,20.5824,20.5998,4100.0
2007-08-29 14:20:00,23.73,23.74,23.72,23.73,4500.0,20.5998,20.6085,20.5911,20.5998,4500.0
2007-08-29 14:25:00,23.72,23.73,23.72,23.72,6000.0,20.5911,20.5998,20.5911,20.5911,6000.0
2007-08-29 14:30:00,23.73,23.79,23.72,23.79,15300.0,20.5998,20.6519,20.5911,20.6519,15300.0
2007-08-29 14:35:00,23.79,23.79,23.76,23.78,11000.0,20.6519,20.6519,20.6258,20.6432,11000.0
2007-08-29 14:40:00,23.77,23.78,23.72,23.72,10400.0,20.6345,20.6432,20.5911,20.5911,10400.0
2007-08-29 14:45:00,23.71,23.73,23.7,23.73,9700.0,20.5824,20.5998,20.5737,20.5998,9700.0
2007-08-29 14:50:00,23.73,23.75,23.7,23.71,12900.0,20.5998,20.6171,20.5737,20.5824,12900.0
2007-08-29 14:55:00,23.7,23.7,23.63,23.65,27400.0,20.5737,20.5737,20.513,20.5303,27400.0
2007-08-29 15:00:00,23.64,23.65,23.61,23.61,45900.0,20.5216,20.5303,20.4956,20.4956,45900.0
2007-08-29 15:05:00,23.62,23.67,23.61,23.66,31100.0,20.5043,20.5477,20.4956,20.539,31100.0
2007-08-29 15:10:00,23.65,23.71,23.65,23.69,19200.0,20.5303,20.5824,20.5303,20.565,19200.0
2007-08-29 15:15:00,23.7,23.7,23.65,23.67,14900.0,20.5737,20.5737,20.5303,20.5477,14900.0
2007-08-29 15:20:00,23.67,23.69,23.66,23.68,11400.0,20.5477,20.565,20.539,20.5564,11400.0
2007-08-29 15:25:00,23.69,23.71,23.68,23.7,11000.0,20.565,20.5824,20.5564,20.5737,11000.0
2007-08-29 15:30:00,23.71,23.73,23.71,23.72,12700.0,20.5824,20.5998,20.5824,20.5911,12700.0
2007-08-29 15:35:00,23.71,23.75,23.71,23.75,26500.0,20.5824,20.6171,20.5824,20.6171,26500.0
2007-08-29 15:40:00,23.75,23.8,23.75,23.77,43600.0,20.6171,20.6605,20.6171,20.6345,43600.0
2007-08-29 15:45:00,23.77,23.85,23.75,23.83,52300.0,20.6345,20.7039,20.6171,20.6866,52300.0
2007-08-29 15:50:00,23.82,23.94,23.78,23.93,30900.0,20.6779,20.7821,20.6432,20.7734,30900.0
2007-08-29 15:55:00,23.94,23.95,23.87,23.91,44300.0,20.7821,20.7908,20.7213,20.756,44300.0
2007-08-30 09:30:00,23.74,23.74,23.6,23.61,17500.0,20.6085,20.6085,20.4869,20.4956,17500.0
2007-08-30 09:35:00,23.64,23.82,23.63,23.79,8100.0,20.5216,20.6779,20.513,20.6519,8100.0
2007-08-30 09:40:00,23.81,23.83,23.61,23.75,17100.0,20.6692,20.6866,20.4956,20.6171,17100.0
2007-08-30 09:45:00,23.77,23.87,23.73,23.86,16700.0,20.6345,20.7213,20.5998,20.7126,16700.0
2007-08-30 09:50:00,23.85,23.9,23.81,23.86,15500.0,20.7039,20.7473,20.6692,20.7126,15500.0
2007-08-30 09:55:00,23.84,23.91,23.84,23.87,9900.0,20.6953,20.756,20.6953,20.7213,9900.0
2007-08-30 10:00:00,23.87,23.92,23.83,23.84,14000.0,20.7213,20.7647,20.6866,20.6953,14000.0
2007-08-30 10:05:00,23.84,23.95,23.82,23.91,24200.0,20.6953,20.7908,20.6779,20.756,24200.0
2007-08-30 10:10:00,23.89,23.9,23.85,23.87,9300.0,20.7387,20.7473,20.7039,20.7213,9300.0
2007-08-30 10:15:00,23.87,23.91,23.85,23.87,9100.0,20.7213,20.756,20.7039,20.7213,9100.0
2007-08-30 10:20:00,23.86,23.94,23.84,23.86,15600.0,20.7126,20.7821,20.6953,20.7126,15600.0
2007-08-30 10:25:00,23.85,23.92,23.85,23.92,8300.0,20.7039,20.7647,20.7039,20.7647,8300.0
2007-08-30 10:30:00,23.93,23.96,23.9,23.92,11600.0,20.7734,20.7994,20.7473,20.7647,11600.0
2007-08-30 10:35:00,23.92,23.94,23.89,23.91,17400.0,20.7647,20.7821,20.7387,20.756,17400.0
2007-08-30 10:40:00,23.91,23.95,23.9,23.93,10000.0,20.756,20.7908,20.7473,20.7734,10000.0
2007-08-30 10:45:00,23.93,23.95,23.92,23.95,6600.0,20.7734,20.7908,20.7647,20.7908,6600.0
2007-08-30 10:50:00,23.94,23.99,23.9,23.99,16300.0,20.7821,20.8255,20.7473,20.8255,16300.0
2007-08-30 10:55:00,23.98,23.99,23.94,23.97,6300.0,20.8168,20.8255,20.7821,20.8081,6300.0
2007-08-30 11:00:00,23.97,24.0,23.97,23.99,20600.0,20.8081,20.8342,20.8081,20.8255,20600.0
2007-08-30 11:05:00,23.99,24.02,23.99,24.02,10400.0,20.8255,20.8515,20.8255,20.8515,10400.0
2007-08-30 11:10:00,24.02,24.08,24.01,24.08,13300.0,20.8515,20.9036,20.8428,20.9036,13300.0
2007-08-30 11:15:00,24.07,24.13,24.06,24.11,6200.0,20.8949,20.947,20.8862,20.9296,6200.0
2007-08-30 11:20:00,24.12,24.14,24.1,24.12,10700.0,20.9383,20.9557,20.921,20.9383,10700.0
2007-08-30 11:25:00,24.14,24.16,24.13,24.14,8800.0,20.9557,20.9731,20.947,20.9557,8800.0
2007-08-30 11:30:00,24.14,24.16,24.13,24.15,23800.0,20.9557,20.9731,20.947,20.9644,23800.0
2007-08-30 11:35:00,24.15,24.15,24.08,24.11,19300.0,20.9644,20.9644,20.9036,20.9296,19300.0
2007-08-30 11:40:00,24.11,24.15,24.1,24.15,7900.0,20.9296,20.9644,20.921,20.9644,7900.0
2007-08-30 11:45:00,24.15,24.15,24.12,24.13,9400.0,20.9644,20.9644,20.9383,20.947,9400.0
2007-08-30 11:50:00,24.12,24.12,24.05,24.05,11000.0,20.9383,20.9383,20.8776,20.8776,11000.0
2007-08-30 11:55:00,24.05,24.05,24.0,24.02,8700.0,20.8776,20.8776,20.8342,20.8515,8700.0
2007-08-30 12:00:00,24.02,24.02,23.94,23.96,18600.0,20.8515,20.8515,20.7821,20.7994,18600.0
2007-08-30 12:05:00,23.95,23.97,23.95,23.97,7900.0,20.7908,20.8081,20.7908,20.8081,7900.0
2007-08-30 12:10:00,23.97,23.98,23.96,23.97,12700.0,20.8081,20.8168,20.7994,20.8081,12700.0
2007-08-30 12:15:00,23.97,23.98,23.86,23.86,16900.0,20.8081,20.8168,20.7126,20.7126,16900.0
2007-08-30 12:20:00,23.85,23.95,23.81,23.95,17800.0,20.7039,20.7908,20.6692,20.7908,17800.0
2007-08-30 12:25:00,23.95,23.96,23.92,23.92,9400.0,20.7908,20.7994,20.7647,20.7647,9400.0
2007-08-30 12:30:00,23.92,24.07,23.92,24.07,19500.0,20.7647,20.8949,20.7647,20.8949,19500.0
2007-08-30 12:35:00,24.07,24.1,24.04,24.05,9800.0,20.8949,20.921,20.8689,20.8776,9800.0
2007-08-30 12:40:00,24.05,24.06,24.02,24.03,9300.0,20.8776,20.8862,20.8515,20.8602,9300.0
2007-08-30 12:45:00,24.03,24.05,24.02,24.05,8400.0,20.8602,20.8776,20.8515,20.8776,8400.0
2007-08-30 12:50:00,24.04,24.05,24.03,24.03,10000.0,20.8689,20.8776,20.8602,20.8602,10000.0
2007-08-30 12:55:00,24.02,24.05,24.02,24.05,7300.0,20.8515,20.8776,20.8515,20.8776,7300.0
2007-08-30 13:00:00,24.03,24.07,24.03,24.06,7100.0,20.8602,20.8949,20.8602,20.8862,7100.0
2007-08-30 13:05:00,24.06,24.08,24.06,24.08,9200.0,20.8862,20.9036,20.8862,20.9036,9200.0
2007-08-30 13:10:00,24.08,24.08,24.01,24.01,10100.0,20.9036,20.9036,20.8428,20.8428,10100.0
2007-08-30 13:15:00,24.01,24.01,23.96,23.96,15100.0,20.8428,20.8428,20.7994,20.7994,15100.0
2007-08-30 13:20:00,23.97,23.97,23.96,23.96,4500.0,20.8081,20.8081,20.7994,20.7994,4500.0
2007-08-30 13:25:00,23.96,23.96,23.9,23.94,23300.0,20.7994,20.7994,20.7473,20.7821,23300.0
2007-08-30 13:30:00,23.96,23.96,23.92,23.93,4200.0,20.7994,20.7994,20.7647,20.7734,4200.0
2007-08-30 13:35:00,23.94,23.94,23.93,23.94,4200.0,20.7821,20.7821,20.7734,20.7821,4200.0
2007-08-30 13:40:00,23.94,23.95,23.93,23.94,9700.0,20.7821,20.7908,20.7734,20.7821,9700.0
2007-08-30 13:45:00,23.93,23.96,23.93,23.95,7700.0,20.7734,20.7994,20.7734,20.7908,7700.0
2007-08-30 13:50:00,23.95,23.99,23.95,23.99,6400.0,20.7908,20.8255,20.7908,20.8255,6400.0
2007-08-30 13:55:00,23.99,24.01,23.98,23.98,12200.0,20.8255,20.8428,20.8168,20.8168,12200.0
2007-08-30 14:00:00,23.98,24.0,23.94,23.94,22300.0,20.8168,20.8342,20.7821,20.7821,22300.0
2007-08-30 14:05:00,23.94,23.94,23.89,23.89,21800.0,20.7821,20.7821,20.7387,20.7387,21800.0
2007-08-30 14:10:00,23.9,23.94,23.9,23.92,13000.0,20.7473,20.7821,20.7473,20.7647,13000.0
2007-08-30 14:15:00,23.92,23.93,23.84,23.86,36200.0,20.7647,20.7734,20.6953,20.7126,36200.0
2007-08-30 14:20:00,23.86,23.89,23.85,23.88,17700.0,20.7126,20.7387,20.7039,20.73,17700.0
2007-08-30 14:25:00,23.88,23.89,23.87,23.88,11700.0,20.73,20.7387,20.7213,20.73,11700.0
2007-08-30 14:30:00,23.87,23.9,23.82,23.84,16600.0,20.7213,20.7473,20.6779,20.6953,16600.0
2007-08-30 14:35:00,23.84,23.88,23.84,23.87,12900.0,20.6953,20.73,20.6953,20.7213,12900.0
2007-08-30 14:40:00,23.88,23.88,23.87,23.87,6500.0,20.73,20.73,20.7213,20.7213,6500.0
2007-08-30 14:45:00,23.87,23.88,23.82,23.82,13900.0,20.7213,20.73,20.6779,20.6779,13900.0
2007-08-30 14:50:00,23.82,23.85,23.8,23.85,10200.0,20.6779,20.7039,20.6605,20.7039,10200.0
2007-08-30 14:55:00,23.84,23.87,23.83,23.83,14700.0,20.6953,20.7213,20.6866,20.6866,14700.0
2007-08-30 15:00:00,23.83,23.88,23.81,23.88,14700.0,20.6866,20.73,20.6692,20.73,14700.0
2007-08-30 15:05:00,23.88,23.95,23.87,23.93,16700.0,20.73,20.7908,20.7213,20.7734,16700.0
2007-08-30 15:10:00,23.94,24.0,23.93,23.95,21900.0,20.7821,20.8342,20.7734,20.7908,21900.0
2007-08-30 15:15:00,23.94,23.95,23.88,23.93,15900.0,20.7821,20.7908,20.73,20.7734,15900.0
2007-08-30 15:20:00,23.93,23.98,23.91,23.97,11100.0,20.7734,20.8168,20.756,20.8081,11100.0
2007-08-30 15:25:00,23.98,23.98,23.95,23.98,10600.0,20.8168,20.8168,20.7908,20.8168,10600.0
2007-08-30 15:30:00,23.98,23.99,23.96,23.99,12800.0,20.8168,20.8255,20.7994,20.8255,12800.0
2007-08-30 15:35:00,23.99,23.99,23.9,23.92,17000.0,20.8255,20.8255,20.7473,20.7647,17000.0
2007-08-30 15:40:00,23.92,23.96,23.92,23.93,14500.0,20.7647,20.7994,20.7647,20.7734,14500.0
2007-08-30 15:45:00,23.94,23.98,23.93,23.98,20200.0,20.7821,20.8168,20.7734,20.8168,20200.0
2007-08-30 15:50:00,23.98,24.01,23.95,24.0,18300.0,20.8168,20.8428,20.7908,20.8342,18300.0
2007-08-30 15:55:00,23.99,24.03,23.97,24.03,43200.0,20.8255,20.8602,20.8081,20.8602,43200.0
2007-08-31 09:30:00,24.36,24.41,24.15,24.15,31400.0,21.1467,21.1901,20.9644,20.9644,31400.0
2007-08-31 09:35:00,24.18,24.26,24.05,24.22,22700.0,20.9904,21.0599,20.8776,21.0251,22700.0
2007-08-31 09:40:00,24.19,24.29,24.16,24.2,19900.0,20.9991,21.0859,20.9731,21.0078,19900.0
2007-08-31 09:45:00,24.19,24.19,24.1,24.13,11800.0,20.9991,20.9991,20.921,20.947,11800.0
2007-08-31 09:50:00,24.13,24.21,24.08,24.09,18600.0,20.947,21.0165,20.9036,20.9123,18600.0
2007-08-31 09:55:00,24.08,24.17,24.08,24.14,12300.0,20.9036,20.9817,20.9036,20.9557,12300.0
2007-08-31 10:00:00,24.12,24.22,24.08,24.11,20500.0,20.9383,21.0251,20.9036,20.9296,20500.0
2007-08-31 10:05:00,24.11,24.17,24.03,24.04,27000.0,20.9296,20.9817,20.8602,20.8689,27000.0
2007-08-31 10:10:00,24.03,24.12,23.95,23.96,23700.0,20.8602,20.9383,20.7908,20.7994,23700.0
2007-08-31 10:15:00,23.97,24.06,23.97,24.01,16600.0,20.8081,20.8862,20.8081,20.8428,16600.0
2007-08-31 10:20:00,24.02,24.09,24.01,24.06,20300.0,20.8515,20.9123,20.8428,20.8862,20300.0
2007-08-31 10:25:00,24.06,24.07,24.03,24.06,7100.0,20.8862,20.8949,20.8602,20.8862,7100.0
2007-08-31 10:30:00,24.07,24.09,24.04,24.04,18400.0,20.8949,20.9123,20.8689,20.8689,18400.0
2007-08-31 10:35:00,24.04,24.08,24.03,24.05,8400.0,20.8689,20.9036,20.8602,20.8776,8400.0
2007-08-31 10:40:00,24.05,24.09,24.03,24.03,16200.0,20.8776,20.9123,20.8602,20.8602,16200.0
2007-08-31 10:45:00,24.04,24.08,24.03,24.05,9800.0,20.8689,20.9036,20.8602,20.8776,9800.0
2007-08-31 10:50:00,24.06,24.08,24.03,24.07,6600.0,20.8862,20.9036,20.8602,20.8949,6600.0
2007-08-31 10:55:00,24.07,24.1,24.05,24.05,7000.0,20.8949,20.921,20.8776,20.8776,7000.0
2007-08-31 11:00:00,24.05,24.12,24.05,24.1,19000.0,20.8776,20.9383,20.8776,20.921,19000.0
2007-08-31 11:05:00,24.1,24.14,24.07,24.1,19400.0,20.921,20.9557,20.8949,20.921,19400.0
2007-08-31 11:10:00,24.1,24.17,24.09,24.11,16800.0,20.921,20.9817,20.9123,20.9296,16800.0
2007-08-31 11:15:00,24.11,24.13,24.09,24.13,8300.0,20.9296,20.947,20.9123,20.947,8300.0
2007-08-31 11:20:00,24.14,24.14,24.09,24.1,4600.0,20.9557,20.9557,20.9123,20.921,4600.0
2007-08-31 11:25:00,24.11,24.11,24.09,24.1,5200.0,20.9296,20.9296,20.9123,20.921,5200.0
2007-08-31 11:30:00,24.1,24.15,24.1,24.15,5500.0,20.921,20.9644,20.921,20.9644,5500.0
2007-08-31 11:35:00,24.15,24.15,24.12,24.15,3500.0,20.9644,20.9644,20.9383,20.9644,3500.0
2007-08-31 11:40:00,24.14,24.19,24.14,24.17,7600.0,20.9557,20.9991,20.9557,20.9817,7600.0
2007-08-31 11:45:00,24.16,24.16,24.13,24.14,3100.0,20.9731,20.9731,20.947,20.9557,3100.0
2007-08-31 11:50:00,24.14,24.15,24.14,24.14,2200.0,20.9557,20.9644,20.9557,20.9557,2200.0
2007-08-31 11:55:00,24.14,24.18,24.14,24.14,4600.0,20.9557,20.9904,20.9557,20.9557,4600.0
2007-08-31 12:00:00,24.14,24.15,24.14,24.14,800.0,20.9557,20.9644,20.9557,20.9557,800.0
2007-08-31 12:05:00,24.14,24.15,24.13,24.14,2200.0,20.9557,20.9644,20.947,20.9557,2200.0
2007-08-31 12:10:00,24.14,24.15,24.13,24.13,2000.0,20.9557,20.9644,20.947,20.947,2000.0
2007-08-31 12:15:00,24.13,24.18,24.13,24.16,8300.0,20.947,20.9904,20.947,20.9731,8300.0
2007-08-31 12:20:00,24.16,24.18,24.16,24.17,6500.0,20.9731,20.9904,20.9731,20.9817,6500.0
2007-08-31 12:25:00,24.16,24.17,24.15,24.16,1700.0,20.9731,20.9817,20.9644,20.9731,1700.0
2007-08-31 12:30:00,24.16,24.25,24.16,24.23,8700.0,20.9731,21.0512,20.9731,21.0338,8700.0
2007-08-31 12:35:00,24.24,24.27,24.22,24.25,9600.0,21.0425,21.0685,21.0251,21.0512,9600.0
2007-08-31 12:40:00,24.26,24.26,24.24,24.24,3500.0,21.0599,21.0599,21.0425,21.0425,3500.0
2007-08-31 12:45:00,24.25,24.28,24.24,24.28,6700.0,21.0512,21.0772,21.0425,21.0772,6700.0
2007-08-31 12:50:00,24.28,24.3,24.26,24.27,6000.0,21.0772,21.0946,21.0599,21.0685,6000.0
2007-08-31 12:55:00,24.26,24.27,24.24,24.24,2200.0,21.0599,21.0685,21.0425,21.0425,2200.0
2007-08-31 13:00:00,24.23,24.26,24.23,24.23,5600.0,21.0338,21.0599,21.0338,21.0338,5600.0
2007-08-31 13:05:00,24.25,24.25,24.23,24.25,2900.0,21.0512,21.0512,21.0338,21.0512,2900.0
2007-08-31 13:10:00,24.23,24.27,24.23,24.26,4000.0,21.0338,21.0685,21.0338,21.0599,4000.0
2007-08-31 13:15:00,24.26,24.29,24.25,24.26,4600.0,21.0599,21.0859,21.0512,21.0599,4600.0
2007-08-31 13:20:00,24.26,24.28,24.24,24.25,5500.0,21.0599,21.0772,21.0425,21.0512,5500.0
2007-08-31 13:25:00,24.24,24.25,24.23,24.25,1200.0,21.0425,21.0512,21.0338,21.0512,1200.0
2007-08-31 13:30:00,24.24,24.28,24.23,24.23,6300.0,21.0425,21.0772,21.0338,21.0338,6300.0
2007-08-31 13:35:00,24.25,24.25,24.23,24.23,1500.0,21.0512,21.0512,21.0338,21.0338,1500.0
2007-08-31 13:40:00,24.24,24.28,24.22,24.22,5500.0,21.0425,21.0772,21.0251,21.0251,5500.0
2007-08-31 13:45:00,24.22,24.22,24.16,24.16,5600.0,21.0251,21.0251,20.9731,20.9731,5600.0
2007-08-31 13:50:00,24.16,24.19,24.16,24.18,2500.0,20.9731,20.9991,20.9731,20.9904,2500.0
2007-08-31 13:55:00,24.17,24.21,24.15,24.16,5900.0,20.9817,21.0165,20.9644,20.9731,5900.0
2007-08-31 14:00:00,24.17,24.2,24.17,24.18,4500.0,20.9817,21.0078,20.9817,20.9904,4500.0
2007-08-31 14:05:00,24.18,24.21,24.18,24.2,5100.0,20.9904,21.0165,20.9904,21.0078,5100.0
2007-08-31 14:10:00,24.2,24.2,24.17,24.17,6300.0,21.0078,21.0078,20.9817,20.9817,6300.0
2007-08-31 14:15:00,24.16,24.17,24.15,24.17,4200.0,20.9731,20.9817,20.9644,20.9817,4200.0
2007-08-31 14:20:00,24.17,24.17,24.12,24.15,11000.0,20.9817,20.9817,20.9383,20.9644,11000.0
2007-08-31 14:25:00,24.16,24.21,24.15,24.21,5500.0,20.9731,21.0165,20.9644,21.0165,5500.0
2007-08-31 14:30:00,24.18,24.21,24.18,24.21,6600.0,20.9904,21.0165,20.9904,21.0165,6600.0
2007-08-31 14:35:00,24.21,24.23,24.17,24.21,10000.0,21.0165,21.0338,20.9817,21.0165,10000.0
2007-08-31 14:40:00,24.21,24.25,24.21,24.25,5700.0,21.0165,21.0512,21.0165,21.0512,5700.0
2007-08-31 14:45:00,24.25,24.25,24.22,24.23,3700.0,21.0512,21.0512,21.0251,21.0338,3700.0
2007-08-31 14:50:00,24.22,24.23,24.2,24.21,9900.0,21.0251,21.0338,21.0078,21.0165,9900.0
2007-08-31 14:55:00,24.2,24.23,24.19,24.19,6100.0,21.0078,21.0338,20.9991,20.9991,6100.0
2007-08-31 15:00:00,24.2,24.25,24.19,24.24,10800.0,21.0078,21.0512,20.9991,21.0425,10800.0
2007-08-31 15:05:00,24.25,24.25,24.23,24.23,5800.0,21.0512,21.0512,21.0338,21.0338,5800.0
2007-08-31 15:10:00,24.22,24.24,24.21,24.22,9500.0,21.0251,21.0425,21.0165,21.0251,9500.0
2007-08-31 15:15:00,24.21,24.24,24.2,24.2,7800.0,21.0165,21.0425,21.0078,21.0078,7800.0
2007-08-31 15:20:00,24.19,24.21,24.15,24.19,24200.0,20.9991,21.0165,20.9644,20.9991,24200.0
2007-08-31 15:25:00,24.19,24.23,24.16,24.21,50000.0,20.9991,21.0338,20.9731,21.0165,50000.0
2007-08-31 15:30:00,24.22,24.31,24.22,24.31,20700.0,21.0251,21.1033,21.0251,21.1033,20700.0
2007-08-31 15:35:00,24.31,24.35,24.21,24.3,51800.0,21.1033,21.138,21.0165,21.0946,51800.0
2007-08-31 15:40:00,24.31,24.38,24.29,24.36,37500.0,21.1033,21.164,21.0859,21.1467,37500.0
2007-08-31 15:45:00,24.36,24.38,24.27,24.27,18800.0,21.1467,21.164,21.0685,21.0685,18800.0
2007-08-31 15:50:00,24.26,24.26,24.2,24.23,23900.0,21.0599,21.0599,21.0078,21.0338,23900.0
2007-08-31 15:55:00,24.22,24.22,24.14,24.14,34700.0,21.0251,21.0251,20.9557,20.9557,34700.0
2007-09-04 09:30:00,24.01,24.24,24.01,24.11,32500.0,20.8428,21.0425,20.8428,20.9296,32500.0
2007-09-04 09:35:00,24.12,24.16,24.06,24.14,8800.0,20.9383,20.9731,20.8862,20.9557,8800.0
2007-09-04 09:40:00,24.15,24.15,24.11,24.13,9400.0,20.9644,20.9644,20.9296,20.947,9400.0
2007-09-04 09:45:00,24.14,24.18,24.13,24.18,14700.0,20.9557,20.9904,20.947,20.9904,14700.0
2007-09-04 09:50:00,24.17,24.3,24.17,24.29,21600.0,20.9817,21.0946,20.9817,21.0859,21600.0
2007-09-04 09:55:00,24.29,24.3,24.26,24.28,9000.0,21.0859,21.0946,21.0599,21.0772,9000.0
2007-09-04 10:00:00,24.27,24.4,24.27,24.36,18200.0,21.0685,21.1814,21.0685,21.1467,18200.0
2007-09-04 10:05:00,24.39,24.39,24.34,24.34,14200.0,21.1727,21.1727,21.1293,21.1293,14200.0
2007-09-04 10:10:00,24.34,24.34,24.26,24.27,16300.0,21.1293,21.1293,21.0599,21.0685,16300.0
2007-09-04 10:15:00,24.27,24.27,24.22,24.23,11300.0,21.0685,21.0685,21.0251,21.0338,11300.0
2007-09-04 10:20:00,24.22,24.24,24.21,24.21,7000.0,21.0251,21.0425,21.0165,21.0165,7000.0
2007-09-04 10:25:00,24.22,24.22,24.19,24.2,5500.0,21.0251,21.0251,20.9991,21.0078,5500.0
2007-09-04 10:30:00,24.21,24.25,24.2,24.25,10300.0,21.0165,21.0512,21.0078,21.0512,10300.0
2007-09-04 10:35:00,24.24,24.3,24.24,24.26,19200.0,21.0425,21.0946,21.0425,21.0599,19200.0
2007-09-04 10:40:00,24.26,24.28,24.23,24.24,7900.0,21.0599,21.0772,21.0338,21.0425,7900.0
2007-09-04 10:45:00,24.25,24.26,24.24,24.24,9100.0,21.0512,21.0599,21.0425,21.0425,9100.0
2007-09-04 10:50:00,24.23,24.25,24.21,24.22,13500.0,21.0338,21.0512,21.0165,21.0251,13500.0
2007-09-04 10:55:00,24.23,24.23,24.18,24.2,13500.0,21.0338,21.0338,20.9904,21.0078,13500.0
2007-09-04 11:00:00,24.21,24.21,24.15,24.15,12800.0,21.0165,21.0165,20.9644,20.9644,12800.0
2007-09-04 11:05:00,24.16,24.17,24.13,24.15,10300.0,20.9731,20.9817,20.947,20.9644,10300.0
2007-09-04 11:10:00,24.14,24.16,24.13,24.14,8300.0,20.9557,20.9731,20.947,20.9557,8300.0
2007-09-04 11:15:00,24.14,24.18,24.13,24.18,7400.0,20.9557,20.9904,20.947,20.9904,7400.0
2007-09-04 11:20:00,24.17,24.21,24.16,24.2,7700.0,20.9817,21.0165,20.9731,21.0078,7700.0
2007-09-04 11:25:00,24.21,24.22,24.18,24.19,9300.0,21.0165,21.0251,20.9904,20.9991,9300.0
2007-09-04 11:30:00,24.19,24.21,24.19,24.2,5000.0,20.9991,21.0165,20.9991,21.0078,5000.0
2007-09-04 11:35:00,24.21,24.25,24.2,24.24,25000.0,21.0165,21.0512,21.0078,21.0425,25000.0
2007-09-04 11:40:00,24.24,24.26,24.23,24.24,19000.0,21.0425,21.0599,21.0338,21.0425,19000.0
2007-09-04 11:45:00,24.24,24.3,24.24,24.27,17000.0,21.0425,21.0946,21.0425,21.0685,17000.0
2007-09-04 11:50:00,24.27,24.31,24.27,24.3,11000.0,21.0685,21.1033,21.0685,21.0946,11000.0
2007-09-04 11:55:00,24.28,24.31,24.28,24.3,16300.0,21.0772,21.1033,21.0772,21.0946,16300.0
2007-09-04 12:00:00,24.3,24.37,24.3,24.34,19900.0,21.0946,21.1554,21.0946,21.1293,19900.0
2007-09-04 12:05:00,24.35,24.39,24.34,24.38,20200.0,21.138,21.1727,21.1293,21.164,20200.0
2007-09-04 12:10:00,24.38,24.4,24.38,24.39,15600.0,21.164,21.1814,21.164,21.1727,15600.0
2007-09-04 12:15:00,24.4,24.4,24.38,24.38,8400.0,21.1814,21.1814,21.164,21.164,8400.0
2007-09-04 12:20:00,24.38,24.45,24.38,24.45,13400.0,21.164,21.2248,21.164,21.2248,13400.0
2007-09-04 12:25:00,24.43,24.45,24.43,24.43,9800.0,21.2074,21.2248,21.2074,21.2074,9800.0
2007-09-04 12:30:00,24.43,24.43,24.41,24.41,8300.0,21.2074,21.2074,21.1901,21.1901,8300.0
2007-09-04 12:35:00,24.41,24.42,24.39,24.39,9100.0,21.1901,21.1988,21.1727,21.1727,9100.0
2007-09-04 12:40:00,24.38,24.39,24.37,24.38,4000.0,21.164,21.1727,21.1554,21.164,4000.0
2007-09-04 12:45:00,24.39,24.4,24.37,24.38,4700.0,21.1727,21.1814,21.1554,21.164,4700.0
2007-09-04 12:50:00,24.38,24.39,24.37,24.39,6800.0,21.164,21.1727,21.1554,21.1727,6800.0
2007-09-04 12:55:00,24.39,24.4,24.38,24.39,6400.0,21.1727,21.1814,21.164,21.1727,6400.0
2007-09-04 13:00:00,24.39,24.4,24.37,24.38,12900.0,21.1727,21.1814,21.1554,21.164,12900.0
2007-09-04 13:05:00,24.38,24.4,24.37,24.39,9100.0,21.164,21.1814,21.1554,21.1727,9100.0
2007-09-04 13:10:00,24.38,24.46,24.38,24.44,17500.0,21.164,21.2335,21.164,21.2161,17500.0
2007-09-04 13:15:00,24.44,24.48,24.42,24.46,14100.0,21.2161,21.2508,21.1988,21.2335,14100.0
2007-09-04 13:20:00,24.46,24.49,24.45,24.46,12700.0,21.2335,21.2595,21.2248,21.2335,12700.0
2007-09-04 13:25:00,24.46,24.46,24.39,24.4,8600.0,21.2335,21.2335,21.1727,21.1814,8600.0
2007-09-04 13:30:00,24.39,24.44,24.39,24.43,9100.0,21.1727,21.2161,21.1727,21.2074,9100.0
2007-09-04 13:35:00,24.43,24.44,24.42,24.42,9800.0,21.2074,21.2161,21.1988,21.1988,9800.0
2007-09-04 13:40:00,24.43,24.43,24.42,24.43,4300.0,21.2074,21.2074,21.1988,21.2074,4300.0
2007-09-04 13:45:00,24.43,24.47,24.42,24.46,9000.0,21.2074,21.2422,21.1988,21.2335,9000.0
2007-09-04 13:50:00,24.47,24.47,24.45,24.45,5300.0,21.2422,21.2422,21.2248,21.2248,5300.0
2007-09-04 13:55:00,24.45,24.46,24.39,24.39,19300.0,21.2248,21.2335,21.1727,21.1727,19300.0
2007-09-04 14:00:00,24.38,24.4,24.38,24.39,16100.0,21.164,21.1814,21.164,21.1727,16100.0
2007-09-04 14:05:00,24.38,24.39,24.38,24.39,12900.0,21.164,21.1727,21.164,21.1727,12900.0
2007-09-04 14:10:00,24.39,24.4,24.38,24.39,6900.0,21.1727,21.1814,21.164,21.1727,6900.0
2007-09-04 14:15:00,24.4,24.4,24.38,24.39,10600.0,21.1814,21.1814,21.164,21.1727,10600.0
2007-09-04 14:20:00,24.39,24.4,24.37,24.37,7400.0,21.1727,21.1814,21.1554,21.1554,7400.0
2007-09-04 14:25:00,24.38,24.38,24.32,24.33,12200.0,21.164,21.164,21.1119,21.1206,12200.0
2007-09-04 14:30:00,24.34,24.43,24.34,24.43,14600.0,21.1293,21.2074,21.1293,21.2074,14600.0
2007-09-04 14:35:00,24.42,24.44,24.42,24.44,7500.0,21.1988,21.2161,21.1988,21.2161,7500.0
2007-09-04 14:40:00,24.44,24.44,24.41,24.41,5500.0,21.2161,21.2161,21.1901,21.1901,5500.0
2007-09-04 14:45:00,24.41,24.41,24.38,24.38,13700.0,21.1901,21.1901,21.164,21.164,13700.0
2007-09-04 14:50:00,24.38,24.4,24.38,24.39,4000.0,21.164,21.1814,21.164,21.1727,4000.0
2007-09-04 14:55:00,24.4,24.4,24.38,24.38,7100.0,21.1814,21.1814,21.164,21.164,7100.0
2007-09-04 15:00:00,24.39,24.39,24.38,24.39,11700.0,21.1727,21.1727,21.164,21.1727,11700.0
2007-09-04 15:05:00,24.39,24.4,24.38,24.4,13900.0,21.1727,21.1814,21.164,21.1814,13900.0
2007-09-04 15:10:00,24.4,24.4,24.39,24.39,11100.0,21.1814,21.1814,21.1727,21.1727,11100.0
2007-09-04 15:15:00,24.39,24.4,24.36,24.36,23100.0,21.1727,21.1814,21.1467,21.1467,23100.0
2007-09-04 15:20:00,24.37,24.39,24.36,24.39,8400.0,21.1554,21.1727,21.1467,21.1727,8400.0
2007-09-04 15:25:00,24.39,24.39,24.37,24.38,13000.0,21.1727,21.1727,21.1554,21.164,13000.0
2007-09-04 15:30:00,24.39,24.4,24.38,24.4,12500.0,21.1727,21.1814,21.164,21.1814,12500.0
2007-09-04 15:35:00,24.4,24.4,24.37,24.38,22800.0,21.1814,21.1814,21.1554,21.164,22800.0
2007-09-04 15:40:00,24.38,24.39,24.34,24.35,21300.0,21.164,21.1727,21.1293,21.138,21300.0
2007-09-04 15:45:00,24.35,24.36,24.33,24.34,27100.0,21.138,21.1467,21.1206,21.1293,27100.0
2007-09-04 15:50:00,24.33,24.36,24.29,24.34,49400.0,21.1206,21.1467,21.0859,21.1293,49400.0
2007-09-04 15:55:00,24.34,24.39,24.33,24.34,56600.0,21.1293,21.1727,21.1206,21.1293,56600.0
2007-09-05 09:30:00,24.22,24.22,24.07,24.17,28700.0,21.0251,21.0251,20.8949,20.9817,28700.0
2007-09-05 09:35:00,24.15,24.2,24.15,24.2,34900.0,20.9644,21.0078,20.9644,21.0078,34900.0
2007-09-05 09:40:00,24.2,24.25,24.17,24.23,27400.0,21.0078,21.0512,20.9817,21.0338,27400.0
2007-09-05 09:45:00,24.23,24.28,24.2,24.21,17300.0,21.0338,21.0772,21.0078,21.0165,17300.0
2007-09-05 09:50:00,24.22,24.24,24.2,24.23,11300.0,21.0251,21.0425,21.0078,21.0338,11300.0
2007-09-05 09:55:00,24.23,24.24,24.21,24.23,13200.0,21.0338,21.0425,21.0165,21.0338,13200.0
2007-09-05 10:00:00,24.21,24.25,24.19,24.25,49400.0,21.0165,21.0512,20.9991,21.0512,49400.0
2007-09-05 10:05:00,24.25,24.25,24.19,24.23,11500.0,21.0512,21.0512,20.9991,21.0338,11500.0
2007-09-05 10:10:00,24.23,24.24,24.19,24.2,13900.0,21.0338,21.0425,20.9991,21.0078,13900.0
2007-09-05 10:15:00,24.2,24.21,24.16,24.2,13500.0,21.0078,21.0165,20.9731,21.0078,13500.0
2007-09-05 10:20:00,24.21,24.21,24.13,24.18,12500.0,21.0165,21.0165,20.947,20.9904,12500.0
2007-09-05 10:25:00,24.18,24.18,24.16,24.16,5700.0,20.9904,20.9904,20.9731,20.9731,5700.0
2007-09-05 10:30:00,24.16,24.17,24.14,24.14,11700.0,20.9731,20.9817,20.9557,20.9557,11700.0
2007-09-05 10:35:00,24.15,24.18,24.14,24.18,4900.0,20.9644,20.9904,20.9557,20.9904,4900.0
2007-09-05 10:40:00,24.17,24.2,24.17,24.19,38800.0,20.9817,21.0078,20.9817,20.9991,38800.0
2007-09-05 10:45:00,24.18,24.2,24.18,24.18,7700.0,20.9904,21.0078,20.9904,20.9904,7700.0
2007-09-05 10:50:00,24.19,24.19,24.18,24.18,3500.0,20.9991,20.9991,20.9904,20.9904,3500.0
2007-09-05 10:55:00,24.18,24.19,24.13,24.14,9400.0,20.9904,20.9991,20.947,20.9557,9400.0
2007-09-05 11:00:00,24.14,24.14,24.07,24.07,11500.0,20.9557,20.9557,20.8949,20.8949,11500.0
2007-09-05 11:05:00,24.08,24.1,24.05,24.09,5000.0,20.9036,20.921,20.8776,20.9123,5000.0
2007-09-05 11:10:00,24.09,24.11,24.07,24.08,5100.0,20.9123,20.9296,20.8949,20.9036,5100.0
2007-09-05 11:15:00,24.1,24.14,24.08,24.14,6400.0,20.921,20.9557,20.9036,20.9557,6400.0
2007-09-05 11:20:00,24.13,24.13,24.07,24.07,6600.0,20.947,20.947,20.8949,20.8949,6600.0
2007-09-05 11:25:00,24.07,24.08,24.02,24.04,9500.0,20.8949,20.9036,20.8515,20.8689,9500.0
2007-09-05 11:30:00,24.04,24.06,24.03,24.05,6100.0,20.8689,20.8862,20.8602,20.8776,6100.0
2007-09-05 11:35:00,24.04,24.05,24.01,24.02,4700.0,20.8689,20.8776,20.8428,20.8515,4700.0
2007-09-05 11:40:00,24.02,24.04,24.02,24.02,6900.0,20.8515,20.8689,20.8515,20.8515,6900.0
2007-09-05 11:45:00,24.02,24.03,24.02,24.02,3800.0,20.8515,20.8602,20.8515,20.8515,3800.0
2007-09-05 11:50:00,24.02,24.03,24.01,24.01,5100.0,20.8515,20.8602,20.8428,20.8428,5100.0
2007-09-05 11:55:00,24.01,24.03,24.01,24.02,3800.0,20.8428,20.8602,20.8428,20.8515,3800.0
2007-09-05 12:00:00,24.02,24.04,24.02,24.02,5900.0,20.8515,20.8689,20.8515,20.8515,5900.0
2007-09-05 12:05:00,24.02,24.03,24.01,24.03,3400.0,20.8515,20.8602,20.8428,20.8602,3400.0
2007-09-05 12:10:00,24.03,24.05,24.03,24.04,6300.0,20.8602,20.8776,20.8602,20.8689,6300.0
2007-09-05 12:15:00,24.04,24.04,24.01,24.01,4100.0,20.8689,20.8689,20.8428,20.8428,4100.0
2007-09-05 12:20:00,24.01,24.02,24.01,24.01,6300.0,20.8428,20.8515,20.8428,20.8428,6300.0
2007-09-05 12:25:00,24.01,24.03,24.01,24.01,4800.0,20.8428,20.8602,20.8428,20.8428,4800.0
2007-09-05 12:30:00,24.02,24.04,24.01,24.03,3900.0,20.8515,20.8689,20.8428,20.8602,3900.0
2007-09-05 12:35:00,24.03,24.04,24.02,24.03,10900.0,20.8602,20.8689,20.8515,20.8602,10900.0
2007-09-05 12:40:00,24.04,24.05,24.03,24.05,4500.0,20.8689,20.8776,20.8602,20.8776,4500.0
2007-09-05 12:45:00,24.05,24.07,24.05,24.07,7800.0,20.8776,20.8949,20.8776,20.8949,7800.0
2007-09-05 12:50:00,24.06,24.09,24.06,24.09,4200.0,20.8862,20.9123,20.8862,20.9123,4200.0
2007-09-05 12:55:00,24.1,24.11,24.09,24.1,2800.0,20.921,20.9296,20.9123,20.921,2800.0
2007-09-05 13:00:00,24.1,24.14,24.1,24.12,6400.0,20.921,20.9557,20.921,20.9383,6400.0
2007-09-05 13:05:00,24.13,24.13,24.12,24.13,1800.0,20.947,20.947,20.9383,20.947,1800.0
2007-09-05 13:10:00,24.12,24.14,24.12,24.12,4100.0,20.9383,20.9557,20.9383,20.9383,4100.0
2007-09-05 13:15:00,24.14,24.14,24.12,24.13,3300.0,20.9557,20.9557,20.9383,20.947,3300.0
2007-09-05 13:20:00,24.12,24.13,24.08,24.08,4400.0,20.9383,20.947,20.9036,20.9036,4400.0
2007-09-05 13:25:00,24.08,24.1,24.08,24.08,4200.0,20.9036,20.921,20.9036,20.9036,4200.0
2007-09-05 13:30:00,24.08,24.09,24.04,24.04,7400.0,20.9036,20.9123,20.8689,20.8689,7400.0
2007-09-05 13:35:00,24.04,24.07,24.03,24.06,5500.0,20.8689,20.8949,20.8602,20.8862,5500.0
2007-09-05 13:40:00,24.06,24.08,24.06,24.06,3500.0,20.8862,20.9036,20.8862,20.8862,3500.0
2007-09-05 13:45:00,24.06,24.09,24.06,24.09,4200.0,20.8862,20.9123,20.8862,20.9123,4200.0
2007-09-05 13:50:00,24.08,24.11,24.08,24.11,6800.0,20.9036,20.9296,20.9036,20.9296,6800.0
2007-09-05 13:55:00,24.09,24.1,24.08,24.08,3200.0,20.9123,20.921,20.9036,20.9036,3200.0
2007-09-05 14:00:00,24.09,24.15,24.02,24.03,17800.0,20.9123,20.9644,20.8515,20.8602,17800.0
2007-09-05 14:05:00,24.02,24.09,24.02,24.03,13800.0,20.8515,20.9123,20.8515,20.8602,13800.0
2007-09-05 14:10:00,24.03,24.04,24.02,24.03,6800.0,20.8602,20.8689,20.8515,20.8602,6800.0
2007-09-05 14:15:00,24.03,24.05,24.01,24.01,7500.0,20.8602,20.8776,20.8428,20.8428,7500.0
2007-09-05 14:20:00,24.01,24.01,23.93,23.94,13100.0,20.8428,20.8428,20.7734,20.7821,13100.0
2007-09-05 14:25:00,23.93,23.95,23.93,23.94,8600.0,20.7734,20.7908,20.7734,20.7821,8600.0
2007-09-05 14:30:00,23.95,24.01,23.94,23.97,10700.0,20.7908,20.8428,20.7821,20.8081,10700.0
2007-09-05 14:35:00,23.97,24.03,23.97,24.02,41400.0,20.8081,20.8602,20.8081,20.8515,41400.0
2007-09-05 14:40:00,24.02,24.03,24.0,24.01,8900.0,20.8515,20.8602,20.8342,20.8428,8900.0
2007-09-05 14:45:00,24.0,24.01,23.99,24.0,78900.0,20.8342,20.8428,20.8255,20.8342,78900.0
2007-09-05 14:50:00,24.0,24.03,24.0,24.02,14000.0,20.8342,20.8602,20.8342,20.8515,14000.0
2007-09-05 14:55:00,24.02,24.08,24.02,24.08,12100.0,20.8515,20.9036,20.8515,20.9036,12100.0
2007-09-05 15:00:00,24.09,24.11,24.02,24.02,27200.0,20.9123,20.9296,20.8515,20.8515,27200.0
2007-09-05 15:05:00,24.03,24.06,24.01,24.04,43100.0,20.8602,20.8862,20.8428,20.8689,43100.0
2007-09-05 15:10:00,24.04,24.07,24.02,24.05,16600.0,20.8689,20.8949,20.8515,20.8776,16600.0
2007-09-05 15:15:00,24.05,24.08,24.03,24.08,19700.0,20.8776,20.9036,20.8602,20.9036,19700.0
2007-09-05 15:20:00,24.08,24.08,24.04,24.06,14200.0,20.9036,20.9036,20.8689,20.8862,14200.0
2007-09-05 15:25:00,24.06,24.12,24.04,24.1,16700.0,20.8862,20.9383,20.8689,20.921,16700.0
2007-09-05 15:30:00,24.1,24.13,24.09,24.12,22300.0,20.921,20.947,20.9123,20.9383,22300.0
2007-09-05 15:35:00,24.12,24.14,24.05,24.07,20900.0,20.9383,20.9557,20.8776,20.8949,20900.0
2007-09-05 15:40:00,24.07,24.11,24.07,24.09,25800.0,20.8949,20.9296,20.8949,20.9123,25800.0
2007-09-05 15:45:00,24.1,24.17,24.09,24.17,18800.0,20.921,20.9817,20.9123,20.9817,18800.0
2007-09-05 15:50:00,24.17,24.18,24.08,24.09,36900.0,20.9817,20.9904,20.9036,20.9123,36900.0
2007-09-05 15:55:00,24.09,24.09,24.05,24.09,31000.0,20.9123,20.9123,20.8776,20.9123,31000.0
2007-09-06 09:30:00,24.22,24.22,23.87,23.92,27500.0,21.0251,21.0251,20.7213,20.7647,27500.0
2007-09-06 09:35:00,23.92,23.94,23.73,23.82,23200.0,20.7647,20.7821,20.5998,20.6779,23200.0
2007-09-06 09:40:00,23.82,23.82,23.78,23.8,13500.0,20.6779,20.6779,20.6432,20.6605,13500.0
2007-09-06 09:45:00,23.78,23.81,23.78,23.81,8400.0,20.6432,20.6692,20.6432,20.6692,8400.0
2007-09-06 09:50:00,23.81,23.81,23.78,23.79,11000.0,20.6692,20.6692,20.6432,20.6519,11000.0
2007-09-06 09:55:00,23.8,23.8,23.69,23.7,13400.0,20.6605,20.6605,20.565,20.5737,13400.0
2007-09-06 10:00:00,23.7,23.74,23.63,23.65,14800.0,20.5737,20.6085,20.513,20.5303,14800.0
2007-09-06 10:05:00,23.66,23.72,23.65,23.72,14100.0,20.539,20.5911,20.5303,20.5911,14100.0
2007-09-06 10:10:00,23.72,23.78,23.71,23.78,13000.0,20.5911,20.6432,20.5824,20.6432,13000.0
2007-09-06 10:15:00,23.78,23.8,23.73,23.8,15200.0,20.6432,20.6605,20.5998,20.6605,15200.0
2007-09-06 10:20:00,23.8,23.84,23.78,23.84,15300.0,20.6605,20.6953,20.6432,20.6953,15300.0
2007-09-06 10:25:00,23.84,23.91,23.84,23.91,10300.0,20.6953,20.756,20.6953,20.756,10300.0
2007-09-06 10:30:00,23.91,24.04,23.9,24.03,28000.0,20.756,20.8689,20.7473,20.8602,28000.0
2007-09-06 10:35:00,24.03,24.03,23.94,23.98,19100.0,20.8602,20.8602,20.7821,20.8168,19100.0
2007-09-06 10:40:00,23.99,24.05,23.99,24.0,8200.0,20.8255,20.8776,20.8255,20.8342,8200.0
2007-09-06 10:45:00,24.01,24.02,23.98,24.01,10500.0,20.8428,20.8515,20.8168,20.8428,10500.0
2007-09-06 10:50:00,24.01,24.05,23.99,24.04,12500.0,20.8428,20.8776,20.8255,20.8689,12500.0
2007-09-06 10:55:00,24.04,24.14,24.03,24.14,26300.0,20.8689,20.9557,20.8602,20.9557,26300.0
2007-09-06 11:00:00,24.13,24.14,24.11,24.11,6000.0,20.947,20.9557,20.9296,20.9296,6000.0
2007-09-06 11:05:00,24.11,24.12,24.03,24.03,11700.0,20.9296,20.9383,20.8602,20.8602,11700.0
2007-09-06 11:10:00,24.03,24.04,24.0,24.02,6400.0,20.8602,20.8689,20.8342,20.8515,6400.0
2007-09-06 11:15:00,24.0,24.02,23.96,23.99,7600.0,20.8342,20.8515,20.7994,20.8255,7600.0
2007-09-06 11:20:00,24.0,24.03,24.0,24.02,8200.0,20.8342,20.8602,20.8342,20.8515,8200.0
2007-09-06 11:25:00,24.02,24.02,23.99,23.99,4500.0,20.8515,20.8515,20.8255,20.8255,4500.0
2007-09-06 11:30:00,23.99,24.02,23.98,24.02,12900.0,20.8255,20.8515,20.8168,20.8515,12900.0
2007-09-06 11:35:00,24.02,24.06,24.01,24.04,5800.0,20.8515,20.8862,20.8428,20.8689,5800.0
2007-09-06 11:40:00,24.04,24.05,24.01,24.02,5500.0,20.8689,20.8776,20.8428,20.8515,5500.0
2007-09-06 11:45:00,24.01,24.03,23.99,24.01,11000.0,20.8428,20.8602,20.8255,20.8428,11000.0
2007-09-06 11:50:00,24.02,24.06,23.98,24.05,22600.0,20.8515,20.8862,20.8168,20.8776,22600.0
2007-09-06 11:55:00,24.03,24.05,24.0,24.01,12300.0,20.8602,20.8776,20.8342,20.8428,12300.0
2007-09-06 12:00:00,24.01,24.05,24.01,24.01,17600.0,20.8428,20.8776,20.8428,20.8428,17600.0
2007-09-06 12:05:00,24.02,24.04,24.02,24.02,3200.0,20.8515,20.8689,20.8515,20.8515,3200.0
2007-09-06 12:10:00,24.02,24.08,24.02,24.06,8200.0,20.8515,20.9036,20.8515,20.8862,8200.0
2007-09-06 12:15:00,24.07,24.11,24.06,24.08,9700.0,20.8949,20.9296,20.8862,20.9036,9700.0
2007-09-06 12:20:00,24.08,24.08,24.05,24.07,4800.0,20.9036,20.9036,20.8776,20.8949,4800.0
2007-09-06 12:25:00,24.05,24.05,24.01,24.02,5200.0,20.8776,20.8776,20.8428,20.8515,5200.0
2007-09-06 12:30:00,24.02,24.02,23.98,23.98,9000.0,20.8515,20.8515,20.8168,20.8168,9000.0
2007-09-06 12:35:00,23.99,24.01,23.99,24.01,4300.0,20.8255,20.8428,20.8255,20.8428,4300.0
2007-09-06 12:40:00,24.01,24.01,23.93,23.94,9900.0,20.8428,20.8428,20.7734,20.7821,9900.0
2007-09-06 12:45:00,23.93,23.94,23.9,23.92,7600.0,20.7734,20.7821,20.7473,20.7647,7600.0
2007-09-06 12:50:00,23.92,23.93,23.91,23.92,5500.0,20.7647,20.7734,20.756,20.7647,5500.0
2007-09-06 12:55:00,23.93,23.98,23.92,23.98,9300.0,20.7734,20.8168,20.7647,20.8168,9300.0
2007-09-06 13:00:00,23.96,23.99,23.95,23.99,3800.0,20.7994,20.8255,20.7908,20.8255,3800.0
2007-09-06 13:05:00,23.96,23.97,23.91,23.91,5600.0,20.7994,20.8081,20.756,20.756,5600.0
2007-09-06 13:10:00,23.92,23.92,23.85,23.85,5900.0,20.7647,20.7647,20.7039,20.7039,5900.0
2007-09-06 13:15:00,23.85,23.89,23.85,23.89,11400.0,20.7039,20.7387,20.7039,20.7387,11400.0
2007-09-06 13:20:00,23.9,23.99,23.87,23.99,6800.0,20.7473,20.8255,20.7213,20.8255,6800.0
2007-09-06 13:25:00,23.97,23.99,23.96,23.99,1800.0,20.8081,20.8255,20.7994,20.8255,1800.0
2007-09-06 13:30:00,23.99,23.99,23.92,23.93,6400.0,20.8255,20.8255,20.7647,20.7734,6400.0
2007-09-06 13:35:00,23.93,23.95,23.92,23.92,3600.0,20.7734,20.7908,20.7647,20.7647,3600.0
2007-09-06 13:40:00,23.92,23.92,23.89,23.9,6900.0,20.7647,20.7647,20.7387,20.7473,6900.0
2007-09-06 13:45:00,23.91,23.93,23.9,23.93,11800.0,20.756,20.7734,20.7473,20.7734,11800.0
2007-09-06 13:50:00,23.92,23.95,23.92,23.93,3700.0,20.7647,20.7908,20.7647,20.7734,3700.0
2007-09-06 13:55:00,23.94,23.97,23.93,23.95,2800.0,20.7821,20.8081,20.7734,20.7908,2800.0
2007-09-06 14:00:00,23.94,23.95,23.88,23.88,6000.0,20.7821,20.7908,20.73,20.73,6000.0
2007-09-06 14:05:00,23.88,23.9,23.87,23.89,12100.0,20.73,20.7473,20.7213,20.7387,12100.0
2007-09-06 14:10:00,23.88,23.93,23.88,23.93,8300.0,20.73,20.7734,20.73,20.7734,8300.0
2007-09-06 14:15:00,23.93,23.93,23.92,23.93,5200.0,20.7734,20.7734,20.7647,20.7734,5200.0
2007-09-06 14:20:00,23.92,23.94,23.92,23.92,6700.0,20.7647,20.7821,20.7647,20.7647,6700.0
2007-09-06 14:25:00,23.93,23.93,23.85,23.87,21400.0,20.7734,20.7734,20.7039,20.7213,21400.0
2007-09-06 14:30:00,23.87,23.89,23.86,23.89,6600.0,20.7213,20.7387,20.7126,20.7387,6600.0
2007-09-06 14:35:00,23.89,23.93,23.88,23.92,7800.0,20.7387,20.7734,20.73,20.7647,7800.0
2007-09-06 14:40:00,23.92,23.93,23.9,23.91,8900.0,20.7647,20.7734,20.7473,20.756,8900.0
2007-09-06 14:45:00,23.91,23.91,23.85,23.86,17500.0,20.756,20.756,20.7039,20.7126,17500.0
2007-09-06 14:50:00,23.86,23.86,23.85,23.86,9900.0,20.7126,20.7126,20.7039,20.7126,9900.0
2007-09-06 14:55:00,23.85,23.91,23.85,23.91,8100.0,20.7039,20.756,20.7039,20.756,8100.0
2007-09-06 15:00:00,23.92,23.95,23.92,23.93,5900.0,20.7647,20.7908,20.7647,20.7734,5900.0
2007-09-06 15:05:00,23.93,23.94,23.91,23.91,6600.0,20.7734,20.7821,20.756,20.756,6600.0
2007-09-06 15:10:00,23.9,23.93,23.9,23.91,7100.0,20.7473,20.7734,20.7473,20.756,7100.0
2007-09-06 15:15:00,23.91,23.96,23.9,23.95,39200.0,20.756,20.7994,20.7473,20.7908,39200.0
2007-09-06 15:20:00,23.94,23.96,23.93,23.94,15100.0,20.7821,20.7994,20.7734,20.7821,15100.0
2007-09-06 15:25:00,23.94,24.0,23.94,23.98,16800.0,20.7821,20.8342,20.7821,20.8168,16800.0
2007-09-06 15:30:00,23.98,23.99,23.96,23.99,8400.0,20.8168,20.8255,20.7994,20.8255,8400.0
2007-09-06 15:35:00,23.98,23.99,23.98,23.98,6800.0,20.8168,20.8255,20.8168,20.8168,6800.0
2007-09-06 15:40:00,23.98,23.98,23.93,23.97,117100.0,20.8168,20.8168,20.7734,20.8081,117100.0
2007-09-06 15:45:00,23.97,24.01,23.96,24.0,16700.0,20.8081,20.8428,20.7994,20.8342,16700.0
2007-09-06 15:50:00,23.99,24.03,23.98,24.02,20300.0,20.8255,20.8602,20.8168,20.8515,20300.0
2007-09-06 15:55:00,24.03,24.04,23.95,23.99,29700.0,20.8602,20.8689,20.7908,20.8255,29700.0
2007-09-07 09:30:00,23.75,23.93,23.69,23.74,15000.0,20.6171,20.7734,20.565,20.6085,15000.0
2007-09-07 09:35:00,23.72,23.74,23.65,23.68,7500.0,20.5911,20.6085,20.5303,20.5564,7500.0
2007-09-07 09:40:00,23.68,23.82,23.68,23.8,16300.0,20.5564,20.6779,20.5564,20.6605,16300.0
2007-09-07 09:45:00,23.77,23.79,23.7,23.73,13200.0,20.6345,20.6519,20.5737,20.5998,13200.0
2007-09-07 09:50:00,23.71,23.74,23.69,23.69,6300.0,20.5824,20.6085,20.565,20.565,6300.0
2007-09-07 09:55:00,23.69,23.71,23.66,23.69,22000.0,20.565,20.5824,20.539,20.565,22000.0
2007-09-07 10:00:00,23.69,23.81,23.69,23.8,28100.0,20.565,20.6692,20.565,20.6605,28100.0
2007-09-07 10:05:00,23.81,23.9,23.78,23.9,20700.0,20.6692,20.7473,20.6432,20.7473,20700.0
2007-09-07 10:10:00,23.89,23.92,23.87,23.87,11900.0,20.7387,20.7647,20.7213,20.7213,11900.0
2007-09-07 10:15:00,23.88,23.9,23.82,23.88,33500.0,20.73,20.7473,20.6779,20.73,33500.0
2007-09-07 10:20:00,23.9,23.92,23.9,23.92,9500.0,20.7473,20.7647,20.7473,20.7647,9500.0
2007-09-07 10:25:00,23.92,23.93,23.9,23.93,14700.0,20.7647,20.7734,20.7473,20.7734,14700.0
2007-09-07 10:30:00,23.93,23.93,23.86,23.86,13600.0,20.7734,20.7734,20.7126,20.7126,13600.0
2007-09-07 10:35:00,23.86,23.87,23.81,23.81,18700.0,20.7126,20.7213,20.6692,20.6692,18700.0
2007-09-07 10:40:00,23.81,23.85,23.8,23.85,9900.0,20.6692,20.7039,20.6605,20.7039,9900.0
2007-09-07 10:45:00,23.86,23.88,23.85,23.87,12300.0,20.7126,20.73,20.7039,20.7213,12300.0
2007-09-07 10:50:00,23.88,23.9,23.85,23.88,14200.0,20.73,20.7473,20.7039,20.73,14200.0
2007-09-07 10:55:00,23.88,23.91,23.88,23.9,4700.0,20.73,20.756,20.73,20.7473,4700.0
2007-09-07 11:00:00,23.91,23.99,23.91,23.98,18800.0,20.756,20.8255,20.756,20.8168,18800.0
2007-09-07 11:05:00,23.98,23.99,23.97,23.99,10300.0,20.8168,20.8255,20.8081,20.8255,10300.0
2007-09-07 11:10:00,23.99,23.99,23.96,23.97,10900.0,20.8255,20.8255,20.7994,20.8081,10900.0
2007-09-07 11:15:00,23.97,23.99,23.96,23.98,10900.0,20.8081,20.8255,20.7994,20.8168,10900.0
2007-09-07 11:20:00,23.98,24.0,23.95,23.96,8900.0,20.8168,20.8342,20.7908,20.7994,8900.0
2007-09-07 11:25:00,23.97,23.98,23.96,23.97,9300.0,20.8081,20.8168,20.7994,20.8081,9300.0
2007-09-07 11:30:00,23.97,24.0,23.97,24.0,9500.0,20.8081,20.8342,20.8081,20.8342,9500.0
2007-09-07 11:35:00,24.0,24.05,24.0,24.04,12000.0,20.8342,20.8776,20.8342,20.8689,12000.0
2007-09-07 11:40:00,24.04,24.05,24.03,24.05,9400.0,20.8689,20.8776,20.8602,20.8776,9400.0
2007-09-07 11:45:00,24.04,24.05,24.03,24.03,12500.0,20.8689,20.8776,20.8602,20.8602,12500.0
2007-09-07 11:50:00,24.04,24.05,24.03,24.04,6000.0,20.8689,20.8776,20.8602,20.8689,6000.0
2007-09-07 11:55:00,24.04,24.05,24.02,24.02,30000.0,20.8689,20.8776,20.8515,20.8515,30000.0
2007-09-07 12:00:00,24.03,24.03,23.99,24.0,9200.0,20.8602,20.8602,20.8255,20.8342,9200.0
2007-09-07 12:05:00,24.0,24.0,23.97,23.98,5200.0,20.8342,20.8342,20.8081,20.8168,5200.0
2007-09-07 12:10:00,23.99,23.99,23.97,23.99,4800.0,20.8255,20.8255,20.8081,20.8255,4800.0
2007-09-07 12:15:00,23.98,23.99,23.95,23.95,10700.0,20.8168,20.8255,20.7908,20.7908,10700.0
2007-09-07 12:20:00,23.94,23.95,23.93,23.95,6000.0,20.7821,20.7908,20.7734,20.7908,6000.0
2007-09-07 12:25:00,23.95,23.98,23.95,23.97,8100.0,20.7908,20.8168,20.7908,20.8081,8100.0
2007-09-07 12:30:00,23.97,23.98,23.96,23.98,11200.0,20.8081,20.8168,20.7994,20.8168,11200.0
2007-09-07 12:35:00,23.97,23.98,23.93,23.93,7400.0,20.8081,20.8168,20.7734,20.7734,7400.0
2007-09-07 12:40:00,23.94,23.95,23.91,23.93,11000.0,20.7821,20.7908,20.756,20.7734,11000.0
2007-09-07 12:45:00,23.94,23.94,23.9,23.9,6100.0,20.7821,20.7821,20.7473,20.7473,6100.0
2007-09-07 12:50:00,23.91,23.93,23.9,23.93,2500.0,20.756,20.7734,20.7473,20.7734,2500.0
2007-09-07 12:55:00,23.94,23.95,23.92,23.94,4300.0,20.7821,20.7908,20.7647,20.7821,4300.0
2007-09-07 13:00:00,23.95,23.98,23.95,23.96,7100.0,20.7908,20.8168,20.7908,20.7994,7100.0
2007-09-07 13:05:00,23.95,23.99,23.95,23.99,9700.0,20.7908,20.8255,20.7908,20.8255,9700.0
2007-09-07 13:10:00,23.99,24.02,23.99,24.02,6600.0,20.8255,20.8515,20.8255,20.8515,6600.0
2007-09-07 13:15:00,24.03,24.03,24.0,24.03,8000.0,20.8602,20.8602,20.8342,20.8602,8000.0
2007-09-07 13:20:00,24.02,24.05,24.01,24.02,6400.0,20.8515,20.8776,20.8428,20.8515,6400.0
2007-09-07 13:25:00,24.01,24.03,24.01,24.03,6200.0,20.8428,20.8602,20.8428,20.8602,6200.0
2007-09-07 13:30:00,24.03,24.05,24.03,24.03,8200.0,20.8602,20.8776,20.8602,20.8602,8200.0
2007-09-07 13:35:00,24.04,24.05,24.02,24.02,9300.0,20.8689,20.8776,20.8515,20.8515,9300.0
2007-09-07 13:40:00,24.02,24.03,24.0,24.0,14000.0,20.8515,20.8602,20.8342,20.8342,14000.0
2007-09-07 13:45:00,24.0,24.01,23.98,24.01,8800.0,20.8342,20.8428,20.8168,20.8428,8800.0
2007-09-07 13:50:00,24.01,24.03,24.0,24.01,12700.0,20.8428,20.8602,20.8342,20.8428,12700.0
2007-09-07 13:55:00,24.01,24.02,24.0,24.0,6300.0,20.8428,20.8515,20.8342,20.8342,6300.0
2007-09-07 14:00:00,24.0,24.02,23.97,23.98,12100.0,20.8342,20.8515,20.8081,20.8168,12100.0
2007-09-07 14:05:00,23.98,23.99,23.95,23.95,6800.0,20.8168,20.8255,20.7908,20.7908,6800.0
2007-09-07 14:10:00,23.96,24.0,23.94,23.99,17800.0,20.7994,20.8342,20.7821,20.8255,17800.0
2007-09-07 14:15:00,23.99,24.0,23.97,23.98,10400.0,20.8255,20.8342,20.8081,20.8168,10400.0
2007-09-07 14:20:00,23.98,23.99,23.95,23.98,11000.0,20.8168,20.8255,20.7908,20.8168,11000.0
2007-09-07 14:25:00,23.98,23.99,23.96,23.97,8700.0,20.8168,20.8255,20.7994,20.8081,8700.0
2007-09-07 14:30:00,23.97,23.99,23.95,23.96,14000.0,20.8081,20.8255,20.7908,20.7994,14000.0
2007-09-07 14:35:00,23.96,23.98,23.94,23.98,23000.0,20.7994,20.8168,20.7821,20.8168,23000.0
2007-09-07 14:40:00,23.97,23.98,23.96,23.97,6400.0,20.8081,20.8168,20.7994,20.8081,6400.0
2007-09-07 14:45:00,23.95,23.98,23.91,23.92,9500.0,20.7908,20.8168,20.756,20.7647,9500.0
2007-09-07 14:50:00,23.91,23.92,23.88,23.91,11800.0,20.756,20.7647,20.73,20.756,11800.0
2007-09-07 14:55:00,23.9,23.92,23.88,23.91,19600.0,20.7473,20.7647,20.73,20.756,19600.0
2007-09-07 15:00:00,23.9,23.97,23.9,23.96,16600.0,20.7473,20.8081,20.7473,20.7994,16600.0
2007-09-07 15:05:00,23.97,23.97,23.85,23.86,14900.0,20.8081,20.8081,20.7039,20.7126,14900.0
2007-09-07 15:10:00,23.87,23.9,23.85,23.9,11000.0,20.7213,20.7473,20.7039,20.7473,11000.0
2007-09-07 15:15:00,23.89,23.92,23.87,23.89,9900.0,20.7387,20.7647,20.7213,20.7387,9900.0
2007-09-07 15:20:00,23.89,23.89,23.84,23.84,22900.0,20.7387,20.7387,20.6953,20.6953,22900.0
2007-09-07 15:25:00,23.84,23.85,23.79,23.81,14200.0,20.6953,20.7039,20.6519,20.6692,14200.0
2007-09-07 15:30:00,23.82,23.88,23.82,23.88,34000.0,20.6779,20.73,20.6779,20.73,34000.0
2007-09-07 15:35:00,23.87,23.94,23.85,23.92,32400.0,20.7213,20.7821,20.7039,20.7647,32400.0
2007-09-07 15:40:00,23.93,23.98,23.9,23.96,34000.0,20.7734,20.8168,20.7473,20.7994,34000.0
2007-09-07 15:45:00,23.96,23.98,23.9,23.97,23300.0,20.7994,20.8168,20.7473,20.8081,23300.0
2007-09-07 15:50:00,23.97,24.02,23.95,24.01,22100.0,20.8081,20.8515,20.7908,20.8428,22100.0
2007-09-07 15:55:00,23.99,24.0,23.95,23.95,52000.0,20.8255,20.8342,20.7908,20.7908,52000.0
2007-09-10 09:30:00,24.07,24.07,23.95,23.98,15100.0,20.8949,20.8949,20.7908,20.8168,15100.0
2007-09-10 09:35:00,23.99,24.01,23.95,23.95,5400.0,20.8255,20.8428,20.7908,20.7908,5400.0
2007-09-10 09:40:00,23.95,23.99,23.93,23.98,9700.0,20.7908,20.8255,20.7734,20.8168,9700.0
2007-09-10 09:45:00,24.0,24.04,24.0,24.01,9100.0,20.8342,20.8689,20.8342,20.8428,9100.0
2007-09-10 09:50:00,23.99,23.99,23.87,23.88,11800.0,20.8255,20.8255,20.7213,20.73,11800.0
2007-09-10 09:55:00,23.88,23.92,23.85,23.86,17000.0,20.73,20.7647,20.7039,20.7126,17000.0
2007-09-10 10:00:00,23.86,23.91,23.86,23.91,13700.0,20.7126,20.756,20.7126,20.756,13700.0
2007-09-10 10:05:00,23.89,23.96,23.89,23.92,8900.0,20.7387,20.7994,20.7387,20.7647,8900.0
2007-09-10 10:10:00,23.91,23.92,23.89,23.89,6600.0,20.756,20.7647,20.7387,20.7387,6600.0
2007-09-10 10:15:00,23.9,23.92,23.89,23.9,8300.0,20.7473,20.7647,20.7387,20.7473,8300.0
2007-09-10 10:20:00,23.89,23.9,23.87,23.9,8700.0,20.7387,20.7473,20.7213,20.7473,8700.0
2007-09-10 10:25:00,23.9,23.9,23.86,23.87,18200.0,20.7473,20.7473,20.7126,20.7213,18200.0
2007-09-10 10:30:00,23.88,23.92,23.86,23.92,15700.0,20.73,20.7647,20.7126,20.7647,15700.0
2007-09-10 10:35:00,23.92,23.94,23.89,23.9,18000.0,20.7647,20.7821,20.7387,20.7473,18000.0
2007-09-10 10:40:00,23.9,23.91,23.88,23.9,15200.0,20.7473,20.756,20.73,20.7473,15200.0
2007-09-10 10:45:00,23.9,23.92,23.87,23.92,18100.0,20.7473,20.7647,20.7213,20.7647,18100.0
2007-09-10 10:50:00,23.92,23.95,23.92,23.95,9800.0,20.7647,20.7908,20.7647,20.7908,9800.0
2007-09-10 10:55:00,23.94,24.02,23.92,24.02,15700.0,20.7821,20.8515,20.7647,20.8515,15700.0
2007-09-10 11:00:00,24.01,24.01,23.94,23.96,17100.0,20.8428,20.8428,20.7821,20.7994,17100.0
2007-09-10 11:05:00,23.97,24.0,23.93,23.95,11200.0,20.8081,20.8342,20.7734,20.7908,11200.0
2007-09-10 11:10:00,23.95,23.96,23.9,23.92,12400.0,20.7908,20.7994,20.7473,20.7647,12400.0
2007-09-10 11:15:00,23.92,24.0,23.92,23.94,12900.0,20.7647,20.8342,20.7647,20.7821,12900.0
2007-09-10 11:20:00,23.94,23.98,23.94,23.98,11300.0,20.7821,20.8168,20.7821,20.8168,11300.0
2007-09-10 11:25:00,23.98,23.98,23.91,23.91,6500.0,20.8168,20.8168,20.756,20.756,6500.0
2007-09-10 11:30:00,23.91,23.91,23.88,23.88,7200.0,20.756,20.756,20.73,20.73,7200.0
2007-09-10 11:35:00,23.88,23.9,23.85,23.88,18000.0,20.73,20.7473,20.7039,20.73,18000.0
2007-09-10 11:40:00,23.88,23.88,23.84,23.86,3200.0,20.73,20.73,20.6953,20.7126,3200.0
2007-09-10 11:45:00,23.85,23.87,23.82,23.83,11000.0,20.7039,20.7213,20.6779,20.6866,11000.0
2007-09-10 11:50:00,23.83,23.84,23.82,23.82,5800.0,20.6866,20.6953,20.6779,20.6779,5800.0
2007-09-10 11:55:00,23.82,23.83,23.82,23.82,4000.0,20.6779,20.6866,20.6779,20.6779,4000.0
2007-09-10 12:00:00,23.83,23.85,23.82,23.83,5400.0,20.6866,20.7039,20.6779,20.6866,5400.0
2007-09-10 12:05:00,23.82,23.83,23.78,23.78,10400.0,20.6779,20.6866,20.6432,20.6432,10400.0
2007-09-10 12:10:00,23.77,23.78,23.76,23.76,7500.0,20.6345,20.6432,20.6258,20.6258,7500.0
2007-09-10 12:15:00,23.76,23.77,23.72,23.72,9100.0,20.6258,20.6345,20.5911,20.5911,9100.0
2007-09-10 12:20:00,23.72,23.77,23.72,23.77,7000.0,20.5911,20.6345,20.5911,20.6345,7000.0
2007-09-10 12:25:00,23.77,23.77,23.75,23.75,2300.0,20.6345,20.6345,20.6171,20.6171,2300.0
2007-09-10 12:30:00,23.75,23.76,23.68,23.69,16000.0,20.6171,20.6258,20.5564,20.565,16000.0
2007-09-10 12:35:00,23.69,23.7,23.66,23.66,14400.0,20.565,20.5737,20.539,20.539,14400.0
2007-09-10 12:40:00,23.65,23.67,23.65,23.67,7000.0,20.5303,20.5477,20.5303,20.5477,7000.0
2007-09-10 12:45:00,23.67,23.67,23.62,23.63,18500.0,20.5477,20.5477,20.5043,20.513,18500.0
2007-09-10 12:50:00,23.63,23.64,23.59,23.62,18600.0,20.513,20.5216,20.4782,20.5043,18600.0
2007-09-10 12:55:00,23.62,23.68,23.62,23.68,6200.0,20.5043,20.5564,20.5043,20.5564,6200.0
2007-09-10 13:00:00,23.69,23.69,23.66,23.67,6300.0,20.565,20.565,20.539,20.5477,6300.0
2007-09-10 13:05:00,23.67,23.68,23.66,23.68,7800.0,20.5477,20.5564,20.539,20.5564,7800.0
2007-09-10 13:10:00,23.69,23.73,23.67,23.72,3200.0,20.565,20.5998,20.5477,20.5911,3200.0
2007-09-10 13:15:00,23.73,23.75,23.7,23.75,7400.0,20.5998,20.6171,20.5737,20.6171,7400.0
2007-09-10 13:20:00,23.75,23.77,23.73,23.73,5800.0,20.6171,20.6345,20.5998,20.5998,5800.0
2007-09-10 13:25:00,23.75,23.81,23.71,23.79,13700.0,20.6171,20.6692,20.5824,20.6519,13700.0
2007-09-10 13:30:00,23.8,23.85,23.8,23.85,3200.0,20.6605,20.7039,20.6605,20.7039,3200.0
2007-09-10 13:35:00,23.85,23.85,23.81,23.83,4400.0,20.7039,20.7039,20.6692,20.6866,4400.0
2007-09-10 13:40:00,23.82,23.85,23.81,23.84,8100.0,20.6779,20.7039,20.6692,20.6953,8100.0
2007-09-10 13:45:00,23.84,23.84,23.81,23.82,1800.0,20.6953,20.6953,20.6692,20.6779,1800.0
2007-09-10 13:50:00,23.81,23.82,23.79,23.8,9100.0,20.6692,20.6779,20.6519,20.6605,9100.0
2007-09-10 13:55:00,23.79,23.8,23.77,23.77,5000.0,20.6519,20.6605,20.6345,20.6345,5000.0
2007-09-10 14:00:00,23.77,23.78,23.74,23.75,8100.0,20.6345,20.6432,20.6085,20.6171,8100.0
2007-09-10 14:05:00,23.75,23.76,23.74,23.75,1600.0,20.6171,20.6258,20.6085,20.6171,1600.0
2007-09-10 14:10:00,23.75,23.77,23.75,23.77,7400.0,20.6171,20.6345,20.6171,20.6345,7400.0
2007-09-10 14:15:00,23.76,23.77,23.71,23.71,8400.0,20.6258,20.6345,20.5824,20.5824,8400.0
2007-09-10 14:20:00,23.71,23.76,23.71,23.74,6600.0,20.5824,20.6258,20.5824,20.6085,6600.0
2007-09-10 14:25:00,23.75,23.8,23.74,23.8,9000.0,20.6171,20.6605,20.6085,20.6605,9000.0
2007-09-10 14:30:00,23.79,23.82,23.77,23.78,6400.0,20.6519,20.6779,20.6345,20.6432,6400.0
2007-09-10 14:35:00,23.79,23.79,23.74,23.75,11700.0,20.6519,20.6519,20.6085,20.6171,11700.0
2007-09-10 14:40:00,23.75,23.76,23.74,23.75,6800.0,20.6171,20.6258,20.6085,20.6171,6800.0
2007-09-10 14:45:00,23.75,23.79,23.75,23.75,10100.0,20.6171,20.6519,20.6171,20.6171,10100.0
2007-09-10 14:50:00,23.75,23.75,23.7,23.71,14600.0,20.6171,20.6171,20.5737,20.5824,14600.0
2007-09-10 14:55:00,23.71,23.76,23.7,23.75,8500.0,20.5824,20.6258,20.5737,20.6171,8500.0
2007-09-10 15:00:00,23.76,23.76,23.72,23.72,3800.0,20.6258,20.6258,20.5911,20.5911,3800.0
2007-09-10 15:05:00,23.73,23.83,23.73,23.83,15900.0,20.5998,20.6866,20.5998,20.6866,15900.0
2007-09-10 15:10:00,23.84,23.86,23.82,23.83,7700.0,20.6953,20.7126,20.6779,20.6866,7700.0
2007-09-10 15:15:00,23.83,23.9,23.83,23.85,21300.0,20.6866,20.7473,20.6866,20.7039,21300.0
2007-09-10 15:20:00,23.85,23.93,23.85,23.9,10000.0,20.7039,20.7734,20.7039,20.7473,10000.0
2007-09-10 15:25:00,23.9,23.9,23.81,23.81,15400.0,20.7473,20.7473,20.6692,20.6692,15400.0
2007-09-10 15:30:00,23.81,23.81,23.77,23.8,10400.0,20.6692,20.6692,20.6345,20.6605,10400.0
2007-09-10 15:35:00,23.79,23.85,23.79,23.84,12500.0,20.6519,20.7039,20.6519,20.6953,12500.0
2007-09-10 15:40:00,23.85,23.85,23.8,23.83,15900.0,20.7039,20.7039,20.6605,20.6866,15900.0
2007-09-10 15:45:00,23.82,23.82,23.74,23.76,16700.0,20.6779,20.6779,20.6085,20.6258,16700.0
2007-09-10 15:50:00,23.75,23.79,23.74,23.76,18500.0,20.6171,20.6519,20.6085,20.6258,18500.0
2007-09-10 15:55:00,23.75,23.78,23.68,23.69,27900.0,20.6171,20.6432,20.5564,20.565,27900.0
2007-09-11 09:30:00,23.75,23.83,23.72,23.77,18600.0,20.6171,20.6866,20.5911,20.6345,18600.0
2007-09-11 09:35:00,23.77,23.78,23.61,23.63,9600.0,20.6345,20.6432,20.4956,20.513,9600.0
2007-09-11 09:40:00,23.62,23.69,23.62,23.66,15700.0,20.5043,20.565,20.5043,20.539,15700.0
2007-09-11 09:45:00,23.67,23.71,23.65,23.68,16700.0,20.5477,20.5824,20.5303,20.5564,16700.0
2007-09-11 09:50:00,23.67,23.69,23.65,23.66,11600.0,20.5477,20.565,20.5303,20.539,11600.0
2007-09-11 09:55:00,23.66,23.71,23.66,23.71,11600.0,20.539,20.5824,20.539,20.5824,11600.0
2007-09-11 10:00:00,23.7,23.76,23.69,23.75,18400.0,20.5737,20.6258,20.565,20.6171,18400.0
2007-09-11 10:05:00,23.73,23.76,23.73,23.75,6300.0,20.5998,20.6258,20.5998,20.6171,6300.0
2007-09-11 10:10:00,23.74,23.77,23.74,23.76,6800.0,20.6085,20.6345,20.6085,20.6258,6800.0
2007-09-11 10:15:00,23.77,23.85,23.76,23.85,9200.0,20.6345,20.7039,20.6258,20.7039,9200.0
2007-09-11 10:20:00,23.85,23.92,23.85,23.92,21900.0,20.7039,20.7647,20.7039,20.7647,21900.0
2007-09-11 10:25:00,23.92,23.98,23.92,23.97,21000.0,20.7647,20.8168,20.7647,20.8081,21000.0
2007-09-11 10:30:00,23.97,24.0,23.97,23.99,14500.0,20.8081,20.8342,20.8081,20.8255,14500.0
2007-09-11 10:35:00,24.0,24.01,23.94,23.95,35400.0,20.8342,20.8428,20.7821,20.7908,35400.0
2007-09-11 10:40:00,23.95,23.95,23.86,23.87,24600.0,20.7908,20.7908,20.7126,20.7213,24600.0
2007-09-11 10:45:00,23.88,23.88,23.82,23.83,8800.0,20.73,20.73,20.6779,20.6866,8800.0
2007-09-11 10:50:00,23.83,23.83,23.75,23.77,25600.0,20.6866,20.6866,20.6171,20.6345,25600.0
2007-09-11 10:55:00,23.77,23.8,23.76,23.79,13900.0,20.6345,20.6605,20.6258,20.6519,13900.0
2007-09-11 11:00:00,23.8,23.8,23.77,23.78,5000.0,20.6605,20.6605,20.6345,20.6432,5000.0
2007-09-11 11:05:00,23.77,23.77,23.71,23.71,10300.0,20.6345,20.6345,20.5824,20.5824,10300.0
2007-09-11 11:10:00,23.72,23.74,23.72,23.74,4300.0,20.5911,20.6085,20.5911,20.6085,4300.0
2007-09-11 11:15:00,23.74,23.74,23.7,23.73,5500.0,20.6085,20.6085,20.5737,20.5998,5500.0
2007-09-11 11:20:00,23.73,23.78,23.72,23.76,9500.0,20.5998,20.6432,20.5911,20.6258,9500.0
2007-09-11 11:25:00,23.77,23.8,23.75,23.78,11100.0,20.6345,20.6605,20.6171,20.6432,11100.0
2007-09-11 11:30:00,23.78,23.82,23.78,23.81,6600.0,20.6432,20.6779,20.6432,20.6692,6600.0
2007-09-11 11:35:00,23.8,23.81,23.77,23.79,7500.0,20.6605,20.6692,20.6345,20.6519,7500.0
2007-09-11 11:40:00,23.79,23.79,23.77,23.79,4200.0,20.6519,20.6519,20.6345,20.6519,4200.0
2007-09-11 11:45:00,23.77,23.79,23.77,23.78,3900.0,20.6345,20.6519,20.6345,20.6432,3900.0
2007-09-11 11:50:00,23.78,23.79,23.76,23.76,8500.0,20.6432,20.6519,20.6258,20.6258,8500.0
2007-09-11 11:55:00,23.76,23.77,23.72,23.74,4900.0,20.6258,20.6345,20.5911,20.6085,4900.0
2007-09-11 12:00:00,23.74,23.74,23.7,23.71,3700.0,20.6085,20.6085,20.5737,20.5824,3700.0
2007-09-11 12:05:00,23.71,23.72,23.68,23.72,6300.0,20.5824,20.5911,20.5564,20.5911,6300.0
2007-09-11 12:10:00,23.72,23.72,23.69,23.7,10400.0,20.5911,20.5911,20.565,20.5737,10400.0
2007-09-11 12:15:00,23.7,23.71,23.69,23.69,12600.0,20.5737,20.5824,20.565,20.565,12600.0
2007-09-11 12:20:00,23.69,23.7,23.69,23.7,4200.0,20.565,20.5737,20.565,20.5737,4200.0
2007-09-11 12:25:00,23.7,23.71,23.69,23.7,5300.0,20.5737,20.5824,20.565,20.5737,5300.0
2007-09-11 12:30:00,23.7,23.71,23.69,23.7,6200.0,20.5737,20.5824,20.565,20.5737,6200.0
2007-09-11 12:35:00,23.7,23.74,23.7,23.72,17400.0,20.5737,20.6085,20.5737,20.5911,17400.0
2007-09-11 12:40:00,23.71,23.72,23.69,23.72,11900.0,20.5824,20.5911,20.565,20.5911,11900.0
2007-09-11 12:45:00,23.72,23.76,23.72,23.74,8300.0,20.5911,20.6258,20.5911,20.6085,8300.0
2007-09-11 12:50:00,23.73,23.73,23.68,23.69,7400.0,20.5998,20.5998,20.5564,20.565,7400.0
2007-09-11 12:55:00,23.71,23.72,23.69,23.7,8100.0,20.5824,20.5911,20.565,20.5737,8100.0
2007-09-11 13:00:00,23.7,23.71,23.69,23.7,8100.0,20.5737,20.5824,20.565,20.5737,8100.0
2007-09-11 13:05:00,23.7,23.72,23.69,23.7,14300.0,20.5737,20.5911,20.565,20.5737,14300.0
2007-09-11 13:10:00,23.69,23.7,23.69,23.69,2700.0,20.565,20.5737,20.565,20.565,2700.0
2007-09-11 13:15:00,23.7,23.7,23.65,23.66,21600.0,20.5737,20.5737,20.5303,20.539,21600.0
2007-09-11 13:20:00,23.65,23.68,23.65,23.68,3900.0,20.5303,20.5564,20.5303,20.5564,3900.0
2007-09-11 13:25:00,23.67,23.72,23.67,23.72,6300.0,20.5477,20.5911,20.5477,20.5911,6300.0
2007-09-11 13:30:00,23.7,23.77,23.7,23.76,8800.0,20.5737,20.6345,20.5737,20.6258,8800.0
2007-09-11 13:35:00,23.76,23.78,23.72,23.73,15800.0,20.6258,20.6432,20.5911,20.5998,15800.0
2007-09-11 13:40:00,23.72,23.74,23.64,23.68,13900.0,20.5911,20.6085,20.5216,20.5564,13900.0
2007-09-11 13:45:00,23.67,23.71,23.67,23.67,10500.0,20.5477,20.5824,20.5477,20.5477,10500.0
2007-09-11 13:50:00,23.68,23.69,23.66,23.67,4900.0,20.5564,20.565,20.539,20.5477,4900.0
2007-09-11 13:55:00,23.69,23.69,23.63,23.65,10100.0,20.565,20.565,20.513,20.5303,10100.0
2007-09-11 14:00:00,23.64,23.72,23.64,23.72,11400.0,20.5216,20.5911,20.5216,20.5911,11400.0
2007-09-11 14:05:00,23.71,23.75,23.71,23.74,3700.0,20.5824,20.6171,20.5824,20.6085,3700.0
2007-09-11 14:10:00,23.74,23.75,23.74,23.74,4100.0,20.6085,20.6171,20.6085,20.6085,4100.0
2007-09-11 14:15:00,23.75,23.8,23.75,23.8,9500.0,20.6171,20.6605,20.6171,20.6605,9500.0
2007-09-11 14:20:00,23.8,23.8,23.77,23.77,7100.0,20.6605,20.6605,20.6345,20.6345,7100.0
2007-09-11 14:25:00,23.77,23.79,23.76,23.76,11100.0,20.6345,20.6519,20.6258,20.6258,11100.0
2007-09-11 14:30:00,23.77,23.77,23.69,23.7,25600.0,20.6345,20.6345,20.565,20.5737,25600.0
2007-09-11 14:35:00,23.69,23.7,23.67,23.69,10300.0,20.565,20.5737,20.5477,20.565,10300.0
2007-09-11 14:40:00,23.68,23.71,23.67,23.71,13000.0,20.5564,20.5824,20.5477,20.5824,13000.0
2007-09-11 14:45:00,23.71,23.73,23.65,23.65,10400.0,20.5824,20.5998,20.5303,20.5303,10400.0
2007-09-11 14:50:00,23.65,23.68,23.64,23.65,9400.0,20.5303,20.5564,20.5216,20.5303,9400.0
2007-09-11 14:55:00,23.65,23.68,23.64,23.68,11200.0,20.5303,20.5564,20.5216,20.5564,11200.0
2007-09-11 15:00:00,23.67,23.69,23.63,23.63,13700.0,20.5477,20.565,20.513,20.513,13700.0
2007-09-11 15:05:00,23.64,23.68,23.64,23.65,13700.0,20.5216,20.5564,20.5216,20.5303,13700.0
2007-09-11 15:10:00,23.64,23.67,23.64,23.67,15800.0,20.5216,20.5477,20.5216,20.5477,15800.0
2007-09-11 15:15:00,23.67,23.69,23.67,23.68,5900.0,20.5477,20.565,20.5477,20.5564,5900.0
2007-09-11 15:20:00,23.67,23.68,23.63,23.64,17300.0,20.5477,20.5564,20.513,20.5216,17300.0
2007-09-11 15:25:00,23.64,23.68,23.63,23.68,10800.0,20.5216,20.5564,20.513,20.5564,10800.0
2007-09-11 15:30:00,23.67,23.71,23.66,23.69,20100.0,20.5477,20.5824,20.539,20.565,20100.0
2007-09-11 15:35:00,23.69,23.69,23.57,23.6,44900.0,20.565,20.565,20.4609,20.4869,44900.0
2007-09-11 15:40:00,23.6,23.61,23.53,23.55,54300.0,20.4869,20.4956,20.4262,20.4435,54300.0
2007-09-11 15:45:00,23.56,23.58,23.55,23.57,20300.0,20.4522,20.4696,20.4435,20.4609,20300.0
2007-09-11 15:50:00,23.56,23.61,23.56,23.6,25000.0,20.4522,20.4956,20.4522,20.4869,25000.0
2007-09-11 15:55:00,23.6,23.66,23.57,23.66,55300.0,20.4869,20.539,20.4609,20.539,55300.0
2007-09-12 09:30:00,23.79,23.85,23.68,23.85,36900.0,20.6519,20.7039,20.5564,20.7039,36900.0
2007-09-12 09:35:00,23.85,23.93,23.85,23.91,15700.0,20.7039,20.7734,20.7039,20.756,15700.0
2007-09-12 09:40:00,23.91,23.94,23.88,23.88,9600.0,20.756,20.7821,20.73,20.73,9600.0
2007-09-12 09:45:00,23.87,23.91,23.85,23.85,9100.0,20.7213,20.756,20.7039,20.7039,9100.0
2007-09-12 09:50:00,23.86,23.86,23.8,23.83,16500.0,20.7126,20.7126,20.6605,20.6866,16500.0
2007-09-12 09:55:00,23.84,23.84,23.83,23.83,5800.0,20.6953,20.6953,20.6866,20.6866,5800.0
2007-09-12 10:00:00,23.83,23.86,23.82,23.85,8700.0,20.6866,20.7126,20.6779,20.7039,8700.0
2007-09-12 10:05:00,23.85,23.86,23.82,23.82,7000.0,20.7039,20.7126,20.6779,20.6779,7000.0
2007-09-12 10:10:00,23.82,23.89,23.82,23.87,9400.0,20.6779,20.7387,20.6779,20.7213,9400.0
2007-09-12 10:15:00,23.88,23.91,23.87,23.88,10300.0,20.73,20.756,20.7213,20.73,10300.0
2007-09-12 10:20:00,23.87,23.9,23.85,23.87,4600.0,20.7213,20.7473,20.7039,20.7213,4600.0
2007-09-12 10:25:00,23.89,23.91,23.86,23.86,8200.0,20.7387,20.756,20.7126,20.7126,8200.0
2007-09-12 10:30:00,23.85,23.95,23.83,23.94,9900.0,20.7039,20.7908,20.6866,20.7821,9900.0
2007-09-12 10:35:00,23.95,23.99,23.95,23.99,8600.0,20.7908,20.8255,20.7908,20.8255,8600.0
2007-09-12 10:40:00,23.97,24.0,23.97,23.99,6500.0,20.8081,20.8342,20.8081,20.8255,6500.0
2007-09-12 10:45:00,24.0,24.02,23.96,23.97,13900.0,20.8342,20.8515,20.7994,20.8081,13900.0
2007-09-12 10:50:00,23.96,23.96,23.91,23.91,9200.0,20.7994,20.7994,20.756,20.756,9200.0
2007-09-12 10:55:00,23.92,23.95,23.91,23.94,6800.0,20.7647,20.7908,20.756,20.7821,6800.0
2007-09-12 11:00:00,23.94,23.99,23.92,23.99,9600.0,20.7821,20.8255,20.7647,20.8255,9600.0
2007-09-12 11:05:00,23.99,24.0,23.98,23.99,18700.0,20.8255,20.8342,20.8168,20.8255,18700.0
2007-09-12 11:10:00,23.99,24.0,23.99,24.0,11400.0,20.8255,20.8342,20.8255,20.8342,11400.0
2007-09-12 11:15:00,23.99,24.0,23.99,24.0,20200.0,20.8255,20.8342,20.8255,20.8342,20200.0
2007-09-12 11:20:00,24.0,24.02,23.99,24.02,16600.0,20.8342,20.8515,20.8255,20.8515,16600.0
2007-09-12 11:25:00,24.02,24.03,24.01,24.02,4900.0,20.8515,20.8602,20.8428,20.8515,4900.0
2007-09-12 11:30:00,24.02,24.04,24.01,24.03,6200.0,20.8515,20.8689,20.8428,20.8602,6200.0
2007-09-12 11:35:00,24.03,24.04,24.02,24.03,6100.0,20.8602,20.8689,20.8515,20.8602,6100.0
2007-09-12 11:40:00,24.03,24.04,24.02,24.02,5600.0,20.8602,20.8689,20.8515,20.8515,5600.0
2007-09-12 11:45:00,24.02,24.04,24.02,24.03,4700.0,20.8515,20.8689,20.8515,20.8602,4700.0
2007-09-12 11:50:00,24.03,24.04,24.02,24.04,11400.0,20.8602,20.8689,20.8515,20.8689,11400.0
2007-09-12 11:55:00,24.04,24.05,24.01,24.01,7200.0,20.8689,20.8776,20.8428,20.8428,7200.0
2007-09-12 12:00:00,24.01,24.03,24.01,24.02,5700.0,20.8428,20.8602,20.8428,20.8515,5700.0
2007-09-12 12:05:00,24.03,24.08,24.02,24.07,14900.0,20.8602,20.9036,20.8515,20.8949,14900.0
2007-09-12 12:10:00,24.06,24.07,24.04,24.05,9300.0,20.8862,20.8949,20.8689,20.8776,9300.0
2007-09-12 12:15:00,24.06,24.06,24.05,24.06,4200.0,20.8862,20.8862,20.8776,20.8862,4200.0
2007-09-12 12:20:00,24.06,24.07,24.02,24.03,9100.0,20.8862,20.8949,20.8515,20.8602,9100.0
2007-09-12 12:25:00,24.02,24.05,24.02,24.04,7300.0,20.8515,20.8776,20.8515,20.8689,7300.0
2007-09-12 12:30:00,24.04,24.06,24.03,24.06,9800.0,20.8689,20.8862,20.8602,20.8862,9800.0
2007-09-12 12:35:00,24.07,24.07,24.05,24.07,10300.0,20.8949,20.8949,20.8776,20.8949,10300.0
2007-09-12 12:40:00,24.06,24.07,24.04,24.05,9100.0,20.8862,20.8949,20.8689,20.8776,9100.0
2007-09-12 12:45:00,24.04,24.08,24.04,24.07,5400.0,20.8689,20.9036,20.8689,20.8949,5400.0
2007-09-12 12:50:00,24.07,24.08,24.07,24.07,3900.0,20.8949,20.9036,20.8949,20.8949,3900.0
2007-09-12 12:55:00,24.07,24.08,24.07,24.08,4400.0,20.8949,20.9036,20.8949,20.9036,4400.0
2007-09-12 13:00:00,24.07,24.08,24.07,24.08,6500.0,20.8949,20.9036,20.8949,20.9036,6500.0
2007-09-12 13:05:00,24.07,24.1,24.07,24.1,9700.0,20.8949,20.921,20.8949,20.921,9700.0
2007-09-12 13:10:00,24.08,24.1,24.08,24.1,10100.0,20.9036,20.921,20.9036,20.921,10100.0
2007-09-12 13:15:00,24.11,24.12,24.05,24.06,12000.0,20.9296,20.9383,20.8776,20.8862,12000.0
2007-09-12 13:20:00,24.06,24.07,24.06,24.07,2100.0,20.8862,20.8949,20.8862,20.8949,2100.0
2007-09-12 13:25:00,24.06,24.06,24.0,24.03,69300.0,20.8862,20.8862,20.8342,20.8602,69300.0
2007-09-12 13:30:00,24.03,24.04,24.01,24.02,25500.0,20.8602,20.8689,20.8428,20.8515,25500.0
2007-09-12 13:35:00,24.02,24.02,23.96,23.99,34500.0,20.8515,20.8515,20.7994,20.8255,34500.0
2007-09-12 13:40:00,23.99,23.99,23.96,23.98,9300.0,20.8255,20.8255,20.7994,20.8168,9300.0
2007-09-12 13:45:00,23.98,24.0,23.97,23.99,10800.0,20.8168,20.8342,20.8081,20.8255,10800.0
2007-09-12 13:50:00,23.99,24.01,23.95,23.95,13900.0,20.8255,20.8428,20.7908,20.7908,13900.0
2007-09-12 13:55:00,23.94,23.98,23.94,23.98,6000.0,20.7821,20.8168,20.7821,20.8168,6000.0
2007-09-12 14:00:00,23.97,23.99,23.97,23.97,12800.0,20.8081,20.8255,20.8081,20.8081,12800.0
2007-09-12 14:05:00,23.97,23.99,23.94,23.99,19600.0,20.8081,20.8255,20.7821,20.8255,19600.0
2007-09-12 14:10:00,23.99,24.03,23.99,24.0,12200.0,20.8255,20.8602,20.8255,20.8342,12200.0
2007-09-12 14:15:00,24.01,24.05,24.01,24.04,6300.0,20.8428,20.8776,20.8428,20.8689,6300.0
2007-09-12 14:20:00,24.04,24.05,24.01,24.05,68300.0,20.8689,20.8776,20.8428,20.8776,68300.0
2007-09-12 14:25:00,24.05,24.05,24.01,24.02,11500.0,20.8776,20.8776,20.8428,20.8515,11500.0
2007-09-12 14:30:00,24.02,24.03,24.01,24.03,23300.0,20.8515,20.8602,20.8428,20.8602,23300.0
2007-09-12 14:35:00,24.03,24.17,24.03,24.17,55200.0,20.8602,20.9817,20.8602,20.9817,55200.0
2007-09-12 14:40:00,24.17,24.18,24.05,24.05,64300.0,20.9817,20.9904,20.8776,20.8776,64300.0
2007-09-12 14:45:00,24.05,24.06,24.04,24.05,10300.0,20.8776,20.8862,20.8689,20.8776,10300.0
2007-09-12 14:50:00,24.04,24.05,24.02,24.02,4900.0,20.8689,20.8776,20.8515,20.8515,4900.0
2007-09-12 14:55:00,24.03,24.07,24.03,24.07,15000.0,20.8602,20.8949,20.8602,20.8949,15000.0
2007-09-12 15:00:00,24.07,24.08,24.04,24.04,11300.0,20.8949,20.9036,20.8689,20.8689,11300.0
2007-09-12 15:05:00,24.06,24.06,24.01,24.01,12100.0,20.8862,20.8862,20.8428,20.8428,12100.0
2007-09-12 15:10:00,24.01,24.02,24.0,24.01,7900.0,20.8428,20.8515,20.8342,20.8428,7900.0
2007-09-12 15:15:00,24.0,24.02,24.0,24.02,6600.0,20.8342,20.8515,20.8342,20.8515,6600.0
2007-09-12 15:20:00,24.02,24.05,24.02,24.05,13200.0,20.8515,20.8776,20.8515,20.8776,13200.0
2007-09-12 15:25:00,24.04,24.05,23.95,23.96,32200.0,20.8689,20.8776,20.7908,20.7994,32200.0
2007-09-12 15:30:00,23.96,24.0,23.94,23.99,13100.0,20.7994,20.8342,20.7821,20.8255,13100.0
2007-09-12 15:35:00,23.99,24.02,23.99,24.0,11600.0,20.8255,20.8515,20.8255,20.8342,11600.0
2007-09-12 15:40:00,24.0,24.01,23.98,24.0,25900.0,20.8342,20.8428,20.8168,20.8342,25900.0
2007-09-12 15:45:00,24.0,24.0,23.96,23.97,17100.0,20.8342,20.8342,20.7994,20.8081,17100.0
2007-09-12 15:50:00,23.97,24.0,23.93,23.94,16900.0,20.8081,20.8342,20.7734,20.7821,16900.0
2007-09-12 15:55:00,23.94,23.99,23.93,23.97,34600.0,20.7821,20.8255,20.7734,20.8081,34600.0
2007-09-13 09:30:00,24.07,24.1,24.01,24.03,13000.0,20.8949,20.921,20.8428,20.8602,13000.0
2007-09-13 09:35:00,24.03,24.03,23.98,23.98,2300.0,20.8602,20.8602,20.8168,20.8168,2300.0
2007-09-13 09:40:00,23.98,23.98,23.87,23.93,7900.0,20.8168,20.8168,20.7213,20.7734,7900.0
2007-09-13 09:45:00,23.93,23.93,23.85,23.86,12500.0,20.7734,20.7734,20.7039,20.7126,12500.0
2007-09-13 09:50:00,23.86,23.88,23.83,23.83,17300.0,20.7126,20.73,20.6866,20.6866,17300.0
2007-09-13 09:55:00,23.85,23.86,23.8,23.82,12600.0,20.7039,20.7126,20.6605,20.6779,12600.0
2007-09-13 10:00:00,23.81,23.84,23.8,23.81,11100.0,20.6692,20.6953,20.6605,20.6692,11100.0
2007-09-13 10:05:00,23.8,23.89,23.79,23.84,12900.0,20.6605,20.7387,20.6519,20.6953,12900.0
2007-09-13 10:10:00,23.83,23.83,23.75,23.77,15500.0,20.6866,20.6866,20.6171,20.6345,15500.0
2007-09-13 10:15:00,23.76,23.8,23.74,23.8,10700.0,20.6258,20.6605,20.6085,20.6605,10700.0
2007-09-13 10:20:00,23.8,23.85,23.79,23.85,7900.0,20.6605,20.7039,20.6519,20.7039,7900.0
2007-09-13 10:25:00,23.83,23.85,23.8,23.8,9900.0,20.6866,20.7039,20.6605,20.6605,9900.0
2007-09-13 10:30:00,23.81,23.83,23.79,23.82,12800.0,20.6692,20.6866,20.6519,20.6779,12800.0
2007-09-13 10:35:00,23.83,23.84,23.81,23.84,8700.0,20.6866,20.6953,20.6692,20.6953,8700.0
2007-09-13 10:40:00,23.84,23.85,23.83,23.85,4900.0,20.6953,20.7039,20.6866,20.7039,4900.0
2007-09-13 10:45:00,23.85,23.85,23.8,23.8,19800.0,20.7039,20.7039,20.6605,20.6605,19800.0
2007-09-13 10:50:00,23.8,23.85,23.79,23.83,29200.0,20.6605,20.7039,20.6519,20.6866,29200.0
2007-09-13 10:55:00,23.83,23.85,23.83,23.83,9400.0,20.6866,20.7039,20.6866,20.6866,9400.0
2007-09-13 11:00:00,23.83,23.88,23.83,23.87,11500.0,20.6866,20.73,20.6866,20.7213,11500.0
2007-09-13 11:05:00,23.87,23.88,23.83,23.85,13100.0,20.7213,20.73,20.6866,20.7039,13100.0
2007-09-13 11:10:00,23.85,23.85,23.84,23.85,9300.0,20.7039,20.7039,20.6953,20.7039,9300.0
2007-09-13 11:15:00,23.85,23.88,23.84,23.88,14200.0,20.7039,20.73,20.6953,20.73,14200.0
2007-09-13 11:20:00,23.88,23.9,23.88,23.9,3500.0,20.73,20.7473,20.73,20.7473,3500.0
2007-09-13 11:25:00,23.9,23.92,23.89,23.9,8700.0,20.7473,20.7647,20.7387,20.7473,8700.0
2007-09-13 11:30:00,23.9,23.94,23.89,23.9,13900.0,20.7473,20.7821,20.7387,20.7473,13900.0
2007-09-13 11:35:00,23.89,23.91,23.88,23.91,2400.0,20.7387,20.756,20.73,20.756,2400.0
2007-09-13 11:40:00,23.91,23.95,23.91,23.93,9600.0,20.756,20.7908,20.756,20.7734,9600.0
2007-09-13 11:45:00,23.93,23.96,23.93,23.96,5500.0,20.7734,20.7994,20.7734,20.7994,5500.0
2007-09-13 11:50:00,23.95,23.96,23.93,23.93,5900.0,20.7908,20.7994,20.7734,20.7734,5900.0
2007-09-13 11:55:00,23.93,23.98,23.93,23.98,14200.0,20.7734,20.8168,20.7734,20.8168,14200.0
2007-09-13 12:00:00,23.98,24.0,23.96,23.99,17900.0,20.8168,20.8342,20.7994,20.8255,17900.0
2007-09-13 12:05:00,23.98,23.99,23.95,23.96,16500.0,20.8168,20.8255,20.7908,20.7994,16500.0
2007-09-13 12:10:00,23.96,23.96,23.92,23.95,13500.0,20.7994,20.7994,20.7647,20.7908,13500.0
2007-09-13 12:15:00,23.95,23.97,23.92,23.93,17000.0,20.7908,20.8081,20.7647,20.7734,17000.0
2007-09-13 12:20:00,23.93,23.97,23.92,23.92,13200.0,20.7734,20.8081,20.7647,20.7647,13200.0
2007-09-13 12:25:00,23.93,23.93,23.88,23.88,19200.0,20.7734,20.7734,20.73,20.73,19200.0
2007-09-13 12:30:00,23.88,23.88,23.8,23.83,17900.0,20.73,20.73,20.6605,20.6866,17900.0
2007-09-13 12:35:00,23.82,23.82,23.8,23.8,3800.0,20.6779,20.6779,20.6605,20.6605,3800.0
2007-09-13 12:40:00,23.81,23.87,23.81,23.85,11900.0,20.6692,20.7213,20.6692,20.7039,11900.0
2007-09-13 12:45:00,23.85,23.87,23.84,23.86,14800.0,20.7039,20.7213,20.6953,20.7126,14800.0
2007-09-13 12:50:00,23.86,23.89,23.86,23.89,4900.0,20.7126,20.7387,20.7126,20.7387,4900.0
2007-09-13 12:55:00,23.89,23.9,23.88,23.9,16200.0,20.7387,20.7473,20.73,20.7473,16200.0
2007-09-13 13:00:00,23.9,23.94,23.9,23.94,9600.0,20.7473,20.7821,20.7473,20.7821,9600.0
2007-09-13 13:05:00,23.94,23.98,23.93,23.96,8400.0,20.7821,20.8168,20.7734,20.7994,8400.0
2007-09-13 13:10:00,23.97,23.99,23.97,23.97,6500.0,20.8081,20.8255,20.8081,20.8081,6500.0
2007-09-13 13:15:00,23.98,24.0,23.97,24.0,6000.0,20.8168,20.8342,20.8081,20.8342,6000.0
2007-09-13 13:20:00,23.99,24.02,23.99,24.02,8900.0,20.8255,20.8515,20.8255,20.8515,8900.0
2007-09-13 13:25:00,24.02,24.03,24.0,24.0,34100.0,20.8515,20.8602,20.8342,20.8342,34100.0
2007-09-13 13:30:00,24.0,24.03,24.0,24.0,6300.0,20.8342,20.8602,20.8342,20.8342,6300.0
2007-09-13 13:35:00,24.0,24.02,24.0,24.0,5700.0,20.8342,20.8515,20.8342,20.8342,5700.0
2007-09-13 13:40:00,24.01,24.03,24.0,24.03,7700.0,20.8428,20.8602,20.8342,20.8602,7700.0
2007-09-13 13:45:00,24.03,24.03,23.99,24.0,45000.0,20.8602,20.8602,20.8255,20.8342,45000.0
2007-09-13 13:50:00,24.01,24.05,23.98,23.98,15100.0,20.8428,20.8776,20.8168,20.8168,15100.0
2007-09-13 13:55:00,23.98,23.99,23.93,23.94,13500.0,20.8168,20.8255,20.7734,20.7821,13500.0
2007-09-13 14:00:00,23.94,23.96,23.93,23.96,6200.0,20.7821,20.7994,20.7734,20.7994,6200.0
2007-09-13 14:05:00,23.97,24.01,23.96,24.0,7500.0,20.8081,20.8428,20.7994,20.8342,7500.0
2007-09-13 14:10:00,24.0,24.05,23.99,24.04,14400.0,20.8342,20.8776,20.8255,20.8689,14400.0
2007-09-13 14:15:00,24.04,24.05,24.02,24.03,28400.0,20.8689,20.8776,20.8515,20.8602,28400.0
2007-09-13 14:20:00,24.02,24.05,23.99,23.99,19400.0,20.8515,20.8776,20.8255,20.8255,19400.0
2007-09-13 14:25:00,24.01,24.05,23.99,24.02,21900.0,20.8428,20.8776,20.8255,20.8515,21900.0
2007-09-13 14:30:00,24.02,24.02,24.01,24.02,20300.0,20.8515,20.8515,20.8428,20.8515,20300.0
2007-09-13 14:35:00,24.02,24.03,23.99,24.0,15900.0,20.8515,20.8602,20.8255,20.8342,15900.0
2007-09-13 14:40:00,24.0,24.02,23.99,24.02,6500.0,20.8342,20.8515,20.8255,20.8515,6500.0
2007-09-13 14:45:00,24.01,24.04,24.01,24.04,6200.0,20.8428,20.8689,20.8428,20.8689,6200.0
2007-09-13 14:50:00,24.04,24.09,24.03,24.08,27100.0,20.8689,20.9123,20.8602,20.9036,27100.0
2007-09-13 14:55:00,24.08,24.08,24.04,24.05,17300.0,20.9036,20.9036,20.8689,20.8776,17300.0
2007-09-13 15:00:00,24.04,24.07,24.04,24.06,19700.0,20.8689,20.8949,20.8689,20.8862,19700.0
2007-09-13 15:05:00,24.06,24.06,24.03,24.03,12600.0,20.8862,20.8862,20.8602,20.8602,12600.0
2007-09-13 15:10:00,24.03,24.03,23.98,23.98,12700.0,20.8602,20.8602,20.8168,20.8168,12700.0
2007-09-13 15:15:00,23.97,23.98,23.93,23.93,6700.0,20.8081,20.8168,20.7734,20.7734,6700.0
2007-09-13 15:20:00,23.94,23.97,23.93,23.94,6100.0,20.7821,20.8081,20.7734,20.7821,6100.0
2007-09-13 15:25:00,23.95,23.96,23.94,23.96,7400.0,20.7908,20.7994,20.7821,20.7994,7400.0
2007-09-13 15:30:00,23.95,23.97,23.94,23.96,7700.0,20.7908,20.8081,20.7821,20.7994,7700.0
2007-09-13 15:35:00,23.97,24.0,23.96,23.97,13000.0,20.8081,20.8342,20.7994,20.8081,13000.0
2007-09-13 15:40:00,23.99,23.99,23.89,23.89,16600.0,20.8255,20.8255,20.7387,20.7387,16600.0
2007-09-13 15:45:00,23.9,23.9,23.83,23.86,18600.0,20.7473,20.7473,20.6866,20.7126,18600.0
2007-09-13 15:50:00,23.85,23.89,23.83,23.89,15700.0,20.7039,20.7387,20.6866,20.7387,15700.0
2007-09-13 15:55:00,23.89,23.95,23.88,23.92,20400.0,20.7387,20.7908,20.73,20.7647,20400.0
2007-09-14 09:30:00,23.8,23.9,23.68,23.86,15400.0,20.6605,20.7473,20.5564,20.7126,15400.0
2007-09-14 09:35:00,23.86,23.91,23.72,23.78,5400.0,20.7126,20.756,20.5911,20.6432,5400.0
2007-09-14 09:40:00,23.76,23.78,23.75,23.78,6500.0,20.6258,20.6432,20.6171,20.6432,6500.0
2007-09-14 09:45:00,23.78,23.85,23.78,23.85,9400.0,20.6432,20.7039,20.6432,20.7039,9400.0
2007-09-14 09:50:00,23.87,23.99,23.87,23.95,8200.0,20.7213,20.8255,20.7213,20.7908,8200.0
2007-09-14 09:55:00,23.97,23.97,23.9,23.91,8300.0,20.8081,20.8081,20.7473,20.756,8300.0
2007-09-14 10:00:00,23.92,23.94,23.88,23.88,6800.0,20.7647,20.7821,20.73,20.73,6800.0
2007-09-14 10:05:00,23.89,23.89,23.73,23.74,24100.0,20.7387,20.7387,20.5998,20.6085,24100.0
2007-09-14 10:10:00,23.74,23.81,23.72,23.8,13300.0,20.6085,20.6692,20.5911,20.6605,13300.0
2007-09-14 10:15:00,23.77,23.81,23.75,23.75,25200.0,20.6345,20.6692,20.6171,20.6171,25200.0
2007-09-14 10:20:00,23.75,23.78,23.73,23.77,33500.0,20.6171,20.6432,20.5998,20.6345,33500.0
2007-09-14 10:25:00,23.78,23.99,23.75,23.92,35000.0,20.6432,20.8255,20.6171,20.7647,35000.0
2007-09-14 10:30:00,23.91,23.96,23.91,23.96,14500.0,20.756,20.7994,20.756,20.7994,14500.0
2007-09-14 10:35:00,23.96,24.01,23.96,23.99,17900.0,20.7994,20.8428,20.7994,20.8255,17900.0
2007-09-14 10:40:00,23.99,24.0,23.96,23.98,8900.0,20.8255,20.8342,20.7994,20.8168,8900.0
2007-09-14 10:45:00,23.98,24.07,23.98,24.06,16200.0,20.8168,20.8949,20.8168,20.8862,16200.0
2007-09-14 10:50:00,24.06,24.06,24.02,24.03,12800.0,20.8862,20.8862,20.8515,20.8602,12800.0
2007-09-14 10:55:00,24.02,24.03,24.0,24.01,8000.0,20.8515,20.8602,20.8342,20.8428,8000.0
2007-09-14 11:00:00,24.02,24.04,24.0,24.04,8400.0,20.8515,20.8689,20.8342,20.8689,8400.0
2007-09-14 11:05:00,24.02,24.03,23.99,23.99,7600.0,20.8515,20.8602,20.8255,20.8255,7600.0
2007-09-14 11:10:00,23.99,23.99,23.93,23.93,11900.0,20.8255,20.8255,20.7734,20.7734,11900.0
2007-09-14 11:15:00,23.93,23.94,23.92,23.93,10300.0,20.7734,20.7821,20.7647,20.7734,10300.0
2007-09-14 11:20:00,23.94,23.94,23.86,23.86,20900.0,20.7821,20.7821,20.7126,20.7126,20900.0
2007-09-14 11:25:00,23.86,23.88,23.82,23.85,16100.0,20.7126,20.73,20.6779,20.7039,16100.0
2007-09-14 11:30:00,23.84,23.85,23.83,23.83,13500.0,20.6953,20.7039,20.6866,20.6866,13500.0
2007-09-14 11:35:00,23.83,23.84,23.82,23.82,13900.0,20.6866,20.6953,20.6779,20.6779,13900.0
2007-09-14 11:40:00,23.82,23.83,23.79,23.83,17200.0,20.6779,20.6866,20.6519,20.6866,17200.0
2007-09-14 11:45:00,23.82,23.82,23.78,23.78,13200.0,20.6779,20.6779,20.6432,20.6432,13200.0
2007-09-14 11:50:00,23.78,23.81,23.78,23.8,6800.0,20.6432,20.6692,20.6432,20.6605,6800.0
2007-09-14 11:55:00,23.81,23.84,23.8,23.82,16800.0,20.6692,20.6953,20.6605,20.6779,16800.0
2007-09-14 12:00:00,23.81,23.85,23.81,23.83,10200.0,20.6692,20.7039,20.6692,20.6866,10200.0
2007-09-14 12:05:00,23.83,23.83,23.79,23.8,8300.0,20.6866,20.6866,20.6519,20.6605,8300.0
2007-09-14 12:10:00,23.79,23.8,23.75,23.75,6200.0,20.6519,20.6605,20.6171,20.6171,6200.0
2007-09-14 12:15:00,23.75,23.76,23.72,23.73,6400.0,20.6171,20.6258,20.5911,20.5998,6400.0
2007-09-14 12:20:00,23.73,23.74,23.71,23.72,7700.0,20.5998,20.6085,20.5824,20.5911,7700.0
2007-09-14 12:25:00,23.72,23.72,23.68,23.68,4900.0,20.5911,20.5911,20.5564,20.5564,4900.0
2007-09-14 12:30:00,23.7,23.71,23.67,23.69,7400.0,20.5737,20.5824,20.5477,20.565,7400.0
2007-09-14 12:35:00,23.68,23.73,23.68,23.73,8000.0,20.5564,20.5998,20.5564,20.5998,8000.0
2007-09-14 12:40:00,23.72,23.74,23.71,23.74,8000.0,20.5911,20.6085,20.5824,20.6085,8000.0
2007-09-14 12:45:00,23.73,23.74,23.71,23.72,5200.0,20.5998,20.6085,20.5824,20.5911,5200.0
2007-09-14 12:50:00,23.72,23.72,23.68,23.69,14900.0,20.5911,20.5911,20.5564,20.565,14900.0
2007-09-14 12:55:00,23.69,23.69,23.61,23.63,16400.0,20.565,20.565,20.4956,20.513,16400.0
2007-09-14 13:00:00,23.64,23.7,23.64,23.69,6800.0,20.5216,20.5737,20.5216,20.565,6800.0
2007-09-14 13:05:00,23.69,23.72,23.66,23.68,11100.0,20.565,20.5911,20.539,20.5564,11100.0
2007-09-14 13:10:00,23.68,23.78,23.67,23.77,8900.0,20.5564,20.6432,20.5477,20.6345,8900.0
2007-09-14 13:15:00,23.78,23.79,23.74,23.74,5900.0,20.6432,20.6519,20.6085,20.6085,5900.0
2007-09-14 13:20:00,23.74,23.77,23.74,23.76,3400.0,20.6085,20.6345,20.6085,20.6258,3400.0
2007-09-14 13:25:00,23.76,23.78,23.74,23.77,7400.0,20.6258,20.6432,20.6085,20.6345,7400.0
2007-09-14 13:30:00,23.75,23.78,23.75,23.77,4100.0,20.6171,20.6432,20.6171,20.6345,4100.0
2007-09-14 13:35:00,23.77,23.77,23.72,23.73,7400.0,20.6345,20.6345,20.5911,20.5998,7400.0
2007-09-14 13:40:00,23.73,23.74,23.72,23.74,2400.0,20.5998,20.6085,20.5911,20.6085,2400.0
2007-09-14 13:45:00,23.74,23.74,23.7,23.72,12900.0,20.6085,20.6085,20.5737,20.5911,12900.0
2007-09-14 13:50:00,23.72,23.79,23.7,23.79,32000.0,20.5911,20.6519,20.5737,20.6519,32000.0
2007-09-14 13:55:00,23.79,23.8,23.76,23.77,8700.0,20.6519,20.6605,20.6258,20.6345,8700.0
2007-09-14 14:00:00,23.79,23.82,23.78,23.81,10300.0,20.6519,20.6779,20.6432,20.6692,10300.0
2007-09-14 14:05:00,23.8,23.81,23.76,23.79,10100.0,20.6605,20.6692,20.6258,20.6519,10100.0
2007-09-14 14:10:00,23.78,23.81,23.77,23.79,11000.0,20.6432,20.6692,20.6345,20.6519,11000.0
2007-09-14 14:15:00,23.78,23.78,23.75,23.77,10400.0,20.6432,20.6432,20.6171,20.6345,10400.0
2007-09-14 14:20:00,23.76,23.79,23.76,23.77,7500.0,20.6258,20.6519,20.6258,20.6345,7500.0
2007-09-14 14:25:00,23.77,23.77,23.73,23.74,3600.0,20.6345,20.6345,20.5998,20.6085,3600.0
2007-09-14 14:30:00,23.74,23.77,23.73,23.76,8100.0,20.6085,20.6345,20.5998,20.6258,8100.0
2007-09-14 14:35:00,23.77,23.77,23.7,23.71,15200.0,20.6345,20.6345,20.5737,20.5824,15200.0
2007-09-14 14:40:00,23.71,23.72,23.7,23.71,10700.0,20.5824,20.5911,20.5737,20.5824,10700.0
2007-09-14 14:45:00,23.71,23.71,23.69,23.69,9800.0,20.5824,20.5824,20.565,20.565,9800.0
2007-09-14 14:50:00,23.69,23.7,23.66,23.66,7200.0,20.565,20.5737,20.539,20.539,7200.0
2007-09-14 14:55:00,23.67,23.67,23.64,23.65,6100.0,20.5477,20.5477,20.5216,20.5303,6100.0
2007-09-14 15:00:00,23.66,23.67,23.64,23.66,8800.0,20.539,20.5477,20.5216,20.539,8800.0
2007-09-14 15:05:00,23.66,23.67,23.63,23.64,14300.0,20.539,20.5477,20.513,20.5216,14300.0
2007-09-14 15:10:00,23.63,23.64,23.62,23.62,10800.0,20.513,20.5216,20.5043,20.5043,10800.0
2007-09-14 15:15:00,23.62,23.63,23.6,23.62,13300.0,20.5043,20.513,20.4869,20.5043,13300.0
2007-09-14 15:20:00,23.61,23.71,23.61,23.69,32800.0,20.4956,20.5824,20.4956,20.565,32800.0
2007-09-14 15:25:00,23.69,23.7,23.65,23.66,15700.0,20.565,20.5737,20.5303,20.539,15700.0
2007-09-14 15:30:00,23.64,23.7,23.64,23.67,14400.0,20.5216,20.5737,20.5216,20.5477,14400.0
2007-09-14 15:35:00,23.68,23.68,23.63,23.66,21200.0,20.5564,20.5564,20.513,20.539,21200.0
2007-09-14 15:40:00,23.65,23.71,23.64,23.65,26300.0,20.5303,20.5824,20.5216,20.5303,26300.0
2007-09-14 15:45:00,23.65,23.71,23.65,23.66,25200.0,20.5303,20.5824,20.5303,20.539,25200.0
2007-09-14 15:50:00,23.66,23.7,23.65,23.65,24700.0,20.539,20.5737,20.5303,20.5303,24700.0
2007-09-14 15:55:00,23.65,23.7,23.64,23.67,38000.0,20.5303,20.5737,20.5216,20.5477,38000.0
2007-09-17 09:30:00,23.57,23.66,23.57,23.66,10600.0,20.4609,20.539,20.4609,20.539,10600.0
2007-09-17 09:35:00,23.66,23.68,23.56,23.64,8100.0,20.539,20.5564,20.4522,20.5216,8100.0
2007-09-17 09:40:00,23.66,23.66,23.53,23.56,18300.0,20.539,20.539,20.4262,20.4522,18300.0
2007-09-17 09:45:00,23.57,23.6,23.51,23.53,22000.0,20.4609,20.4869,20.4088,20.4262,22000.0
2007-09-17 09:50:00,23.53,23.55,23.48,23.51,43300.0,20.4262,20.4435,20.3828,20.4088,43300.0
2007-09-17 09:55:00,23.52,23.53,23.43,23.44,26900.0,20.4175,20.4262,20.3393,20.348,26900.0
2007-09-17 10:00:00,23.45,23.47,23.4,23.41,25000.0,20.3567,20.3741,20.3133,20.322,25000.0
2007-09-17 10:05:00,23.42,23.42,23.36,23.37,18600.0,20.3307,20.3307,20.2786,20.2873,18600.0
2007-09-17 10:10:00,23.36,23.4,23.34,23.39,20600.0,20.2786,20.3133,20.2612,20.3046,20600.0
2007-09-17 10:15:00,23.4,23.48,23.4,23.47,21700.0,20.3133,20.3828,20.3133,20.3741,21700.0
2007-09-17 10:20:00,23.49,23.49,23.44,23.44,11700.0,20.3914,20.3914,20.348,20.348,11700.0
2007-09-17 10:25:00,23.43,23.44,23.38,23.41,15700.0,20.3393,20.348,20.2959,20.322,15700.0
2007-09-17 10:30:00,23.41,23.45,23.37,23.45,24700.0,20.322,20.3567,20.2873,20.3567,24700.0
2007-09-17 10:35:00,23.44,23.45,23.42,23.44,11100.0,20.348,20.3567,20.3307,20.348,11100.0
2007-09-17 10:40:00,23.45,23.5,23.45,23.48,14400.0,20.3567,20.4001,20.3567,20.3828,14400.0
2007-09-17 10:45:00,23.5,23.5,23.45,23.46,12500.0,20.4001,20.4001,20.3567,20.3654,12500.0
2007-09-17 10:50:00,23.47,23.47,23.4,23.42,18400.0,20.3741,20.3741,20.3133,20.3307,18400.0
2007-09-17 10:55:00,23.42,23.44,23.42,23.44,5900.0,20.3307,20.348,20.3307,20.348,5900.0
2007-09-17 11:00:00,23.44,23.45,23.42,23.44,14600.0,20.348,20.3567,20.3307,20.348,14600.0
2007-09-17 11:05:00,23.45,23.46,23.38,23.4,29600.0,20.3567,20.3654,20.2959,20.3133,29600.0
2007-09-17 11:10:00,23.41,23.43,23.38,23.42,4700.0,20.322,20.3393,20.2959,20.3307,4700.0
2007-09-17 11:15:00,23.42,23.42,23.37,23.41,13300.0,20.3307,20.3307,20.2873,20.322,13300.0
2007-09-17 11:20:00,23.41,23.41,23.39,23.4,13000.0,20.322,20.322,20.3046,20.3133,13000.0
2007-09-17 11:25:00,23.41,23.41,23.37,23.37,10300.0,20.322,20.322,20.2873,20.2873,10300.0
2007-09-17 11:30:00,23.37,23.37,23.28,23.32,13800.0,20.2873,20.2873,20.2091,20.2439,13800.0
2007-09-17 11:35:00,23.32,23.34,23.29,23.29,7400.0,20.2439,20.2612,20.2178,20.2178,7400.0
2007-09-17 11:40:00,23.3,23.32,23.27,23.31,19700.0,20.2265,20.2439,20.2005,20.2352,19700.0
2007-09-17 11:45:00,23.31,23.32,23.3,23.32,7200.0,20.2352,20.2439,20.2265,20.2439,7200.0
2007-09-17 11:50:00,23.32,23.32,23.3,23.31,10000.0,20.2439,20.2439,20.2265,20.2352,10000.0
2007-09-17 11:55:00,23.32,23.33,23.3,23.33,17400.0,20.2439,20.2525,20.2265,20.2525,17400.0
2007-09-17 12:00:00,23.33,23.36,23.33,23.35,9100.0,20.2525,20.2786,20.2525,20.2699,9100.0
2007-09-17 12:05:00,23.35,23.35,23.32,23.33,13400.0,20.2699,20.2699,20.2439,20.2525,13400.0
2007-09-17 12:10:00,23.33,23.34,23.32,23.33,14500.0,20.2525,20.2612,20.2439,20.2525,14500.0
2007-09-17 12:15:00,23.33,23.34,23.32,23.33,31200.0,20.2525,20.2612,20.2439,20.2525,31200.0
2007-09-17 12:20:00,23.33,23.34,23.32,23.33,10700.0,20.2525,20.2612,20.2439,20.2525,10700.0
2007-09-17 12:25:00,23.33,23.37,23.33,23.35,6800.0,20.2525,20.2873,20.2525,20.2699,6800.0
2007-09-17 12:30:00,23.35,23.38,23.35,23.38,4600.0,20.2699,20.2959,20.2699,20.2959,4600.0
2007-09-17 12:35:00,23.38,23.41,23.38,23.41,4500.0,20.2959,20.322,20.2959,20.322,4500.0
2007-09-17 12:40:00,23.41,23.42,23.41,23.41,2600.0,20.322,20.3307,20.322,20.322,2600.0
2007-09-17 12:45:00,23.41,23.46,23.41,23.46,4000.0,20.322,20.3654,20.322,20.3654,4000.0
2007-09-17 12:50:00,23.45,23.45,23.41,23.43,9300.0,20.3567,20.3567,20.322,20.3393,9300.0
2007-09-17 12:55:00,23.43,23.47,23.4,23.47,9100.0,20.3393,20.3741,20.3133,20.3741,9100.0
2007-09-17 13:00:00,23.47,23.48,23.46,23.46,2500.0,20.3741,20.3828,20.3654,20.3654,2500.0
2007-09-17 13:05:00,23.46,23.47,23.41,23.41,11500.0,20.3654,20.3741,20.322,20.322,11500.0
2007-09-17 13:10:00,23.41,23.43,23.41,23.43,3900.0,20.322,20.3393,20.322,20.3393,3900.0
2007-09-17 13:15:00,23.43,23.45,23.42,23.44,6500.0,20.3393,20.3567,20.3307,20.348,6500.0
2007-09-17 13:20:00,23.43,23.44,23.42,23.43,4800.0,20.3393,20.348,20.3307,20.3393,4800.0
2007-09-17 13:25:00,23.42,23.43,23.41,23.42,9100.0,20.3307,20.3393,20.322,20.3307,9100.0
2007-09-17 13:30:00,23.41,23.42,23.38,23.38,11100.0,20.322,20.3307,20.2959,20.2959,11100.0
2007-09-17 13:35:00,23.38,23.41,23.37,23.4,11400.0,20.2959,20.322,20.2873,20.3133,11400.0
2007-09-17 13:40:00,23.4,23.4,23.39,23.4,4600.0,20.3133,20.3133,20.3046,20.3133,4600.0
2007-09-17 13:45:00,23.4,23.41,23.39,23.4,5400.0,20.3133,20.322,20.3046,20.3133,5400.0
2007-09-17 13:50:00,23.39,23.39,23.36,23.37,5300.0,20.3046,20.3046,20.2786,20.2873,5300.0
2007-09-17 13:55:00,23.36,23.38,23.36,23.37,7000.0,20.2786,20.2959,20.2786,20.2873,7000.0
2007-09-17 14:00:00,23.37,23.39,23.36,23.39,5800.0,20.2873,20.3046,20.2786,20.3046,5800.0
2007-09-17 14:05:00,23.39,23.41,23.38,23.39,7400.0,20.3046,20.322,20.2959,20.3046,7400.0
2007-09-17 14:10:00,23.4,23.41,23.39,23.4,5000.0,20.3133,20.322,20.3046,20.3133,5000.0
2007-09-17 14:15:00,23.4,23.4,23.38,23.4,8500.0,20.3133,20.3133,20.2959,20.3133,8500.0
2007-09-17 14:20:00,23.39,23.41,23.38,23.4,6300.0,20.3046,20.322,20.2959,20.3133,6300.0
2007-09-17 14:25:00,23.4,23.44,23.4,23.43,4400.0,20.3133,20.348,20.3133,20.3393,4400.0
2007-09-17 14:30:00,23.43,23.45,23.41,23.45,6700.0,20.3393,20.3567,20.322,20.3567,6700.0
2007-09-17 14:35:00,23.45,23.45,23.44,23.45,2300.0,20.3567,20.3567,20.348,20.3567,2300.0
2007-09-17 14:40:00,23.44,23.45,23.44,23.45,3000.0,20.348,20.3567,20.348,20.3567,3000.0
2007-09-17 14:45:00,23.45,23.45,23.4,23.4,12800.0,20.3567,20.3567,20.3133,20.3133,12800.0
2007-09-17 14:50:00,23.42,23.42,23.37,23.37,10100.0,20.3307,20.3307,20.2873,20.2873,10100.0
2007-09-17 14:55:00,23.38,23.39,23.36,23.37,6000.0,20.2959,20.3046,20.2786,20.2873,6000.0
2007-09-17 15:00:00,23.37,23.4,23.36,23.36,67300.0,20.2873,20.3133,20.2786,20.2786,67300.0
2007-09-17 15:05:00,23.36,23.37,23.33,23.34,42800.0,20.2786,20.2873,20.2525,20.2612,42800.0
2007-09-17 15:10:00,23.35,23.36,23.32,23.35,70800.0,20.2699,20.2786,20.2439,20.2699,70800.0
2007-09-17 15:15:00,23.34,23.35,23.32,23.34,29100.0,20.2612,20.2699,20.2439,20.2612,29100.0
2007-09-17 15:20:00,23.34,23.39,23.32,23.39,18900.0,20.2612,20.3046,20.2439,20.3046,18900.0
2007-09-17 15:25:00,23.39,23.39,23.3,23.3,23900.0,20.3046,20.3046,20.2265,20.2265,23900.0
2007-09-17 15:30:00,23.3,23.34,23.27,23.33,33500.0,20.2265,20.2612,20.2005,20.2525,33500.0
2007-09-17 15:35:00,23.33,23.35,23.3,23.31,40600.0,20.2525,20.2699,20.2265,20.2352,40600.0
2007-09-17 15:40:00,23.31,23.33,23.26,23.29,27100.0,20.2352,20.2525,20.1918,20.2178,27100.0
2007-09-17 15:45:00,23.29,23.33,23.28,23.33,13000.0,20.2178,20.2525,20.2091,20.2525,13000.0
2007-09-17 15:50:00,23.33,23.38,23.33,23.34,23900.0,20.2525,20.2959,20.2525,20.2612,23900.0
2007-09-17 15:55:00,23.35,23.37,23.34,23.36,26800.0,20.2699,20.2873,20.2612,20.2786,26800.0
2007-09-18 09:30:00,23.42,23.48,23.4,23.44,5500.0,20.3307,20.3828,20.3133,20.348,5500.0
2007-09-18 09:35:00,23.41,23.48,23.41,23.43,2600.0,20.322,20.3828,20.322,20.3393,2600.0
2007-09-18 09:40:00,23.47,23.49,23.47,23.47,3700.0,20.3741,20.3914,20.3741,20.3741,3700.0
2007-09-18 09:45:00,23.47,23.47,23.4,23.4,5300.0,20.3741,20.3741,20.3133,20.3133,5300.0
2007-09-18 09:50:00,23.41,23.44,23.38,23.41,5900.0,20.322,20.348,20.2959,20.322,5900.0
2007-09-18 09:55:00,23.42,23.44,23.38,23.44,5900.0,20.3307,20.348,20.2959,20.348,5900.0
2007-09-18 10:00:00,23.43,23.43,23.39,23.41,4000.0,20.3393,20.3393,20.3046,20.322,4000.0
2007-09-18 10:05:00,23.4,23.42,23.4,23.4,5800.0,20.3133,20.3307,20.3133,20.3133,5800.0
2007-09-18 10:10:00,23.41,23.43,23.4,23.43,8800.0,20.322,20.3393,20.3133,20.3393,8800.0
2007-09-18 10:15:00,23.43,23.48,23.42,23.47,13100.0,20.3393,20.3828,20.3307,20.3741,13100.0
2007-09-18 10:20:00,23.48,23.49,23.46,23.46,3800.0,20.3828,20.3914,20.3654,20.3654,3800.0
2007-09-18 10:25:00,23.46,23.49,23.46,23.49,4500.0,20.3654,20.3914,20.3654,20.3914,4500.0
2007-09-18 10:30:00,23.48,23.5,23.48,23.48,3600.0,20.3828,20.4001,20.3828,20.3828,3600.0
2007-09-18 10:35:00,23.48,23.49,23.45,23.46,3900.0,20.3828,20.3914,20.3567,20.3654,3900.0
2007-09-18 10:40:00,23.45,23.47,23.45,23.47,5700.0,20.3567,20.3741,20.3567,20.3741,5700.0
2007-09-18 10:45:00,23.47,23.48,23.46,23.47,3800.0,20.3741,20.3828,20.3654,20.3741,3800.0
2007-09-18 10:50:00,23.47,23.48,23.47,23.48,3600.0,20.3741,20.3828,20.3741,20.3828,3600.0
2007-09-18 10:55:00,23.48,23.49,23.47,23.48,8800.0,20.3828,20.3914,20.3741,20.3828,8800.0
2007-09-18 11:00:00,23.48,23.48,23.45,23.47,18500.0,20.3828,20.3828,20.3567,20.3741,18500.0
2007-09-18 11:05:00,23.47,23.47,23.44,23.45,6100.0,20.3741,20.3741,20.348,20.3567,6100.0
2007-09-18 11:10:00,23.45,23.47,23.43,23.45,8000.0,20.3567,20.3741,20.3393,20.3567,8000.0
2007-09-18 11:15:00,23.44,23.45,23.42,23.43,9200.0,20.348,20.3567,20.3307,20.3393,9200.0
2007-09-18 11:20:00,23.43,23.44,23.43,23.44,7100.0,20.3393,20.348,20.3393,20.348,7100.0
2007-09-18 11:25:00,23.44,23.45,23.42,23.42,8700.0,20.348,20.3567,20.3307,20.3307,8700.0
2007-09-18 11:30:00,23.42,23.43,23.4,23.41,15800.0,20.3307,20.3393,20.3133,20.322,15800.0
2007-09-18 11:35:00,23.4,23.4,23.38,23.38,2800.0,20.3133,20.3133,20.2959,20.2959,2800.0
2007-09-18 11:40:00,23.38,23.39,23.37,23.38,3100.0,20.2959,20.3046,20.2873,20.2959,3100.0
2007-09-18 11:45:00,23.38,23.39,23.37,23.38,2500.0,20.2959,20.3046,20.2873,20.2959,2500.0
2007-09-18 11:50:00,23.38,23.4,23.37,23.4,7100.0,20.2959,20.3133,20.2873,20.3133,7100.0
2007-09-18 11:55:00,23.4,23.4,23.37,23.37,7900.0,20.3133,20.3133,20.2873,20.2873,7900.0
2007-09-18 12:00:00,23.36,23.37,23.36,23.36,2800.0,20.2786,20.2873,20.2786,20.2786,2800.0
2007-09-18 12:05:00,23.36,23.37,23.34,23.35,8000.0,20.2786,20.2873,20.2612,20.2699,8000.0
2007-09-18 12:10:00,23.34,23.35,23.32,23.32,6000.0,20.2612,20.2699,20.2439,20.2439,6000.0
2007-09-18 12:15:00,23.32,23.34,23.31,23.32,6800.0,20.2439,20.2612,20.2352,20.2439,6800.0
2007-09-18 12:20:00,23.34,23.34,23.28,23.29,9400.0,20.2612,20.2612,20.2091,20.2178,9400.0
2007-09-18 12:25:00,23.29,23.29,23.26,23.29,5500.0,20.2178,20.2178,20.1918,20.2178,5500.0
2007-09-18 12:30:00,23.29,23.31,23.28,23.31,35100.0,20.2178,20.2352,20.2091,20.2352,35100.0
2007-09-18 12:35:00,23.31,23.32,23.3,23.31,3000.0,20.2352,20.2439,20.2265,20.2352,3000.0
2007-09-18 12:40:00,23.3,23.31,23.3,23.31,2400.0,20.2265,20.2352,20.2265,20.2352,2400.0
2007-09-18 12:45:00,23.31,23.31,23.3,23.3,2000.0,20.2352,20.2352,20.2265,20.2265,2000.0
2007-09-18 12:50:00,23.3,23.31,23.3,23.3,3300.0,20.2265,20.2352,20.2265,20.2265,3300.0
2007-09-18 12:55:00,23.31,23.31,23.28,23.28,5400.0,20.2352,20.2352,20.2091,20.2091,5400.0
2007-09-18 13:00:00,23.28,23.3,23.28,23.29,7200.0,20.2091,20.2265,20.2091,20.2178,7200.0
2007-09-18 13:05:00,23.29,23.3,23.27,23.27,4500.0,20.2178,20.2265,20.2005,20.2005,4500.0
2007-09-18 13:10:00,23.27,23.32,23.26,23.32,40100.0,20.2005,20.2439,20.1918,20.2439,40100.0
2007-09-18 13:15:00,23.32,23.38,23.32,23.38,3500.0,20.2439,20.2959,20.2439,20.2959,3500.0
2007-09-18 13:20:00,23.38,23.38,23.37,23.37,2900.0,20.2959,20.2959,20.2873,20.2873,2900.0
2007-09-18 13:25:00,23.37,23.38,23.37,23.38,4700.0,20.2873,20.2959,20.2873,20.2959,4700.0
2007-09-18 13:30:00,23.38,23.38,23.37,23.37,2800.0,20.2959,20.2959,20.2873,20.2873,2800.0
2007-09-18 13:35:00,23.37,23.38,23.36,23.37,5500.0,20.2873,20.2959,20.2786,20.2873,5500.0
2007-09-18 13:40:00,23.37,23.39,23.36,23.38,5400.0,20.2873,20.3046,20.2786,20.2959,5400.0
2007-09-18 13:45:00,23.38,23.39,23.36,23.37,5200.0,20.2959,20.3046,20.2786,20.2873,5200.0
2007-09-18 13:50:00,23.37,23.4,23.36,23.39,4900.0,20.2873,20.3133,20.2786,20.3046,4900.0
2007-09-18 13:55:00,23.39,23.4,23.38,23.39,3800.0,20.3046,20.3133,20.2959,20.3046,3800.0
2007-09-18 14:00:00,23.38,23.4,23.37,23.37,6000.0,20.2959,20.3133,20.2873,20.2873,6000.0
2007-09-18 14:05:00,23.37,23.37,23.31,23.33,12100.0,20.2873,20.2873,20.2352,20.2525,12100.0
2007-09-18 14:10:00,23.33,23.39,23.27,23.29,7700.0,20.2525,20.3046,20.2005,20.2178,7700.0
2007-09-18 14:15:00,23.33,23.6,23.33,23.49,55400.0,20.2525,20.4869,20.2525,20.3914,55400.0
2007-09-18 14:20:00,23.53,23.74,23.36,23.54,24000.0,20.4262,20.6085,20.2786,20.4348,24000.0
2007-09-18 14:25:00,23.54,23.6,23.52,23.59,17600.0,20.4348,20.4869,20.4175,20.4782,17600.0
2007-09-18 14:30:00,23.59,23.65,23.59,23.64,17500.0,20.4782,20.5303,20.4782,20.5216,17500.0
2007-09-18 14:35:00,23.64,23.73,23.64,23.68,18500.0,20.5216,20.5998,20.5216,20.5564,18500.0
2007-09-18 14:40:00,23.68,23.69,23.63,23.66,15900.0,20.5564,20.565,20.513,20.539,15900.0
2007-09-18 14:45:00,23.67,23.75,23.61,23.63,18600.0,20.5477,20.6171,20.4956,20.513,18600.0
2007-09-18 14:50:00,23.65,23.67,23.59,23.6,12400.0,20.5303,20.5477,20.4782,20.4869,12400.0
2007-09-18 14:55:00,23.6,23.63,23.6,23.61,7600.0,20.4869,20.513,20.4869,20.4956,7600.0
2007-09-18 15:00:00,23.61,23.61,23.56,23.59,10400.0,20.4956,20.4956,20.4522,20.4782,10400.0
2007-09-18 15:05:00,23.59,23.62,23.58,23.6,10500.0,20.4782,20.5043,20.4696,20.4869,10500.0
2007-09-18 15:10:00,23.61,23.62,23.57,23.6,29400.0,20.4956,20.5043,20.4609,20.4869,29400.0
2007-09-18 15:15:00,23.61,23.61,23.57,23.58,12300.0,20.4956,20.4956,20.4609,20.4696,12300.0
2007-09-18 15:20:00,23.58,23.58,23.49,23.5,37800.0,20.4696,20.4696,20.3914,20.4001,37800.0
2007-09-18 15:25:00,23.5,23.52,23.47,23.5,50200.0,20.4001,20.4175,20.3741,20.4001,50200.0
2007-09-18 15:30:00,23.5,23.55,23.49,23.55,40500.0,20.4001,20.4435,20.3914,20.4435,40500.0
2007-09-18 15:35:00,23.54,23.65,23.52,23.65,46700.0,20.4348,20.5303,20.4175,20.5303,46700.0
2007-09-18 15:40:00,23.64,23.7,23.63,23.65,26900.0,20.5216,20.5737,20.513,20.5303,26900.0
2007-09-18 15:45:00,23.66,23.73,23.65,23.72,28800.0,20.539,20.5998,20.5303,20.5911,28800.0
2007-09-18 15:50:00,23.72,23.73,23.61,23.61,32900.0,20.5911,20.5998,20.4956,20.4956,32900.0
2007-09-18 15:55:00,23.61,23.68,23.61,23.67,50000.0,20.4956,20.5564,20.4956,20.5477,50000.0
2007-09-19 09:30:00,23.77,23.78,23.72,23.78,15900.0,20.6345,20.6432,20.5911,20.6432,15900.0
2007-09-19 09:35:00,23.8,23.81,23.77,23.79,4900.0,20.6605,20.6692,20.6345,20.6519,4900.0
2007-09-19 09:40:00,23.78,23.85,23.78,23.83,7500.0,20.6432,20.7039,20.6432,20.6866,7500.0
2007-09-19 09:45:00,23.83,23.86,23.78,23.79,10900.0,20.6866,20.7126,20.6432,20.6519,10900.0
2007-09-19 09:50:00,23.79,23.79,23.74,23.76,9400.0,20.6519,20.6519,20.6085,20.6258,9400.0
2007-09-19 09:55:00,23.76,23.76,23.72,23.75,9300.0,20.6258,20.6258,20.5911,20.6171,9300.0
2007-09-19 10:00:00,23.76,23.78,23.74,23.78,6300.0,20.6258,20.6432,20.6085,20.6432,6300.0
2007-09-19 10:05:00,23.77,23.78,23.74,23.76,10900.0,20.6345,20.6432,20.6085,20.6258,10900.0
2007-09-19 10:10:00,23.75,23.76,23.74,23.74,6800.0,20.6171,20.6258,20.6085,20.6085,6800.0
2007-09-19 10:15:00,23.75,23.76,23.74,23.74,4500.0,20.6171,20.6258,20.6085,20.6085,4500.0
2007-09-19 10:20:00,23.74,23.78,23.73,23.78,7100.0,20.6085,20.6432,20.5998,20.6432,7100.0
2007-09-19 10:25:00,23.79,23.8,23.75,23.76,11200.0,20.6519,20.6605,20.6171,20.6258,11200.0
2007-09-19 10:30:00,23.76,23.76,23.74,23.76,3300.0,20.6258,20.6258,20.6085,20.6258,3300.0
2007-09-19 10:35:00,23.77,23.79,23.76,23.78,4500.0,20.6345,20.6519,20.6258,20.6432,4500.0
2007-09-19 10:40:00,23.78,23.84,23.78,23.84,5700.0,20.6432,20.6953,20.6432,20.6953,5700.0
2007-09-19 10:45:00,23.84,23.86,23.84,23.85,4900.0,20.6953,20.7126,20.6953,20.7039,4900.0
2007-09-19 10:50:00,23.85,23.97,23.85,23.95,25900.0,20.7039,20.8081,20.7039,20.7908,25900.0
2007-09-19 10:55:00,23.97,24.0,23.97,24.0,9400.0,20.8081,20.8342,20.8081,20.8342,9400.0
2007-09-19 11:00:00,23.99,24.01,23.99,24.0,14100.0,20.8255,20.8428,20.8255,20.8342,14100.0
2007-09-19 11:05:00,24.0,24.01,24.0,24.0,8300.0,20.8342,20.8428,20.8342,20.8342,8300.0
2007-09-19 11:10:00,24.0,24.01,23.99,24.01,7800.0,20.8342,20.8428,20.8255,20.8428,7800.0
2007-09-19 11:15:00,24.01,24.08,24.0,24.07,14600.0,20.8428,20.9036,20.8342,20.8949,14600.0
2007-09-19 11:20:00,24.07,24.07,24.05,24.06,9700.0,20.8949,20.8949,20.8776,20.8862,9700.0
2007-09-19 11:25:00,24.07,24.07,24.05,24.06,6900.0,20.8949,20.8949,20.8776,20.8862,6900.0
2007-09-19 11:30:00,24.06,24.08,24.05,24.08,17000.0,20.8862,20.9036,20.8776,20.9036,17000.0
2007-09-19 11:35:00,24.08,24.09,24.05,24.05,12500.0,20.9036,20.9123,20.8776,20.8776,12500.0
2007-09-19 11:40:00,24.05,24.07,24.02,24.04,33000.0,20.8776,20.8949,20.8515,20.8689,33000.0
2007-09-19 11:45:00,24.05,24.05,23.99,24.0,45000.0,20.8776,20.8776,20.8255,20.8342,45000.0
2007-09-19 11:50:00,24.0,24.07,23.99,24.07,34600.0,20.8342,20.8949,20.8255,20.8949,34600.0
2007-09-19 11:55:00,24.07,24.09,23.98,24.02,28100.0,20.8949,20.9123,20.8168,20.8515,28100.0
2007-09-19 12:00:00,24.03,24.03,23.93,23.98,50600.0,20.8602,20.8602,20.7734,20.8168,50600.0
2007-09-19 12:05:00,23.93,24.0,23.93,23.98,11500.0,20.7734,20.8342,20.7734,20.8168,11500.0
2007-09-19 12:10:00,23.98,24.02,23.95,24.0,40400.0,20.8168,20.8515,20.7908,20.8342,40400.0
2007-09-19 12:15:00,24.0,24.02,23.95,23.98,23200.0,20.8342,20.8515,20.7908,20.8168,23200.0
2007-09-19 12:20:00,23.98,24.02,23.93,24.01,10900.0,20.8168,20.8515,20.7734,20.8428,10900.0
2007-09-19 12:25:00,24.0,24.03,24.0,24.01,3400.0,20.8342,20.8602,20.8342,20.8428,3400.0
2007-09-19 12:30:00,24.02,24.02,23.97,23.99,12300.0,20.8515,20.8515,20.8081,20.8255,12300.0
2007-09-19 12:35:00,23.99,24.0,23.97,24.0,17400.0,20.8255,20.8342,20.8081,20.8342,17400.0
2007-09-19 12:40:00,24.0,24.02,24.0,24.0,15400.0,20.8342,20.8515,20.8342,20.8342,15400.0
2007-09-19 12:45:00,24.0,24.05,23.99,24.05,27900.0,20.8342,20.8776,20.8255,20.8776,27900.0
2007-09-19 12:50:00,24.05,24.08,24.05,24.05,6000.0,20.8776,20.9036,20.8776,20.8776,6000.0
2007-09-19 12:55:00,24.06,24.07,24.05,24.06,4700.0,20.8862,20.8949,20.8776,20.8862,4700.0
2007-09-19 13:00:00,24.06,24.07,24.03,24.04,6300.0,20.8862,20.8949,20.8602,20.8689,6300.0
2007-09-19 13:05:00,24.03,24.05,24.03,24.04,5000.0,20.8602,20.8776,20.8602,20.8689,5000.0
2007-09-19 13:10:00,24.04,24.04,24.02,24.03,4100.0,20.8689,20.8689,20.8515,20.8602,4100.0
2007-09-19 13:15:00,24.02,24.04,24.02,24.04,9400.0,20.8515,20.8689,20.8515,20.8689,9400.0
2007-09-19 13:20:00,24.03,24.04,24.03,24.03,11100.0,20.8602,20.8689,20.8602,20.8602,11100.0
2007-09-19 13:25:00,24.03,24.05,24.02,24.05,9400.0,20.8602,20.8776,20.8515,20.8776,9400.0
2007-09-19 13:30:00,24.04,24.09,24.01,24.09,36600.0,20.8689,20.9123,20.8428,20.9123,36600.0
2007-09-19 13:35:00,24.1,24.12,24.09,24.11,8800.0,20.921,20.9383,20.9123,20.9296,8800.0
2007-09-19 13:40:00,24.12,24.12,24.08,24.08,7200.0,20.9383,20.9383,20.9036,20.9036,7200.0
2007-09-19 13:45:00,24.08,24.13,24.08,24.13,14200.0,20.9036,20.947,20.9036,20.947,14200.0
2007-09-19 13:50:00,24.13,24.14,24.1,24.1,11600.0,20.947,20.9557,20.921,20.921,11600.0
2007-09-19 13:55:00,24.11,24.15,24.1,24.14,8000.0,20.9296,20.9644,20.921,20.9557,8000.0
2007-09-19 14:00:00,24.13,24.14,24.08,24.09,13700.0,20.947,20.9557,20.9036,20.9123,13700.0
2007-09-19 14:05:00,24.08,24.11,24.06,24.1,10100.0,20.9036,20.9296,20.8862,20.921,10100.0
2007-09-19 14:10:00,24.1,24.11,24.1,24.1,3100.0,20.921,20.9296,20.921,20.921,3100.0
2007-09-19 14:15:00,24.1,24.11,24.05,24.07,20500.0,20.921,20.9296,20.8776,20.8949,20500.0
2007-09-19 14:20:00,24.07,24.07,24.05,24.06,7300.0,20.8949,20.8949,20.8776,20.8862,7300.0
2007-09-19 14:25:00,24.06,24.09,24.05,24.08,19900.0,20.8862,20.9123,20.8776,20.9036,19900.0
2007-09-19 14:30:00,24.08,24.12,24.08,24.11,10600.0,20.9036,20.9383,20.9036,20.9296,10600.0
2007-09-19 14:35:00,24.1,24.11,24.09,24.1,6100.0,20.921,20.9296,20.9123,20.921,6100.0
2007-09-19 14:40:00,24.1,24.12,24.1,24.11,4700.0,20.921,20.9383,20.921,20.9296,4700.0
2007-09-19 14:45:00,24.12,24.12,24.1,24.11,7400.0,20.9383,20.9383,20.921,20.9296,7400.0
2007-09-19 14:50:00,24.1,24.14,24.1,24.14,10400.0,20.921,20.9557,20.921,20.9557,10400.0
2007-09-19 14:55:00,24.14,24.17,24.14,24.15,9000.0,20.9557,20.9817,20.9557,20.9644,9000.0
2007-09-19 15:00:00,24.16,24.16,24.15,24.15,4700.0,20.9731,20.9731,20.9644,20.9644,4700.0
2007-09-19 15:05:00,24.16,24.36,24.15,24.15,4900.0,20.9731,21.1467,20.9644,20.9644,4900.0
2007-09-19 15:10:00,24.15,24.17,24.15,24.17,10900.0,20.9644,20.9817,20.9644,20.9817,10900.0
2007-09-19 15:15:00,24.17,24.21,24.17,24.2,8900.0,20.9817,21.0165,20.9817,21.0078,8900.0
2007-09-19 15:20:00,24.2,24.21,24.19,24.19,5900.0,21.0078,21.0165,20.9991,20.9991,5900.0
2007-09-19 15:25:00,24.19,24.21,24.19,24.21,8000.0,20.9991,21.0165,20.9991,21.0165,8000.0
2007-09-19 15:30:00,24.2,24.21,24.18,24.19,10800.0,21.0078,21.0165,20.9904,20.9991,10800.0
2007-09-19 15:35:00,24.18,24.19,24.08,24.1,27600.0,20.9904,20.9991,20.9036,20.921,27600.0
2007-09-19 15:40:00,24.09,24.1,24.06,24.07,47100.0,20.9123,20.921,20.8862,20.8949,47100.0
2007-09-19 15:45:00,24.07,24.07,24.0,24.03,47200.0,20.8949,20.8949,20.8342,20.8602,47200.0
2007-09-19 15:50:00,24.04,24.05,24.01,24.05,27500.0,20.8689,20.8776,20.8428,20.8776,27500.0
2007-09-19 15:55:00,24.05,24.1,24.03,24.08,50600.0,20.8776,20.921,20.8602,20.9036,50600.0
2007-09-20 09:30:00,24.19,24.19,24.0,24.16,18400.0,20.9991,20.9991,20.8342,20.9731,18400.0
2007-09-20 09:35:00,24.16,24.23,24.1,24.18,12500.0,20.9731,21.0338,20.921,20.9904,12500.0
2007-09-20 09:40:00,24.18,24.2,24.14,24.17,12200.0,20.9904,21.0078,20.9557,20.9817,12200.0
2007-09-20 09:45:00,24.15,24.2,24.15,24.2,7900.0,20.9644,21.0078,20.9644,21.0078,7900.0
2007-09-20 09:50:00,24.2,24.24,24.2,24.21,12200.0,21.0078,21.0425,21.0078,21.0165,12200.0
2007-09-20 09:55:00,24.22,24.22,24.19,24.19,7600.0,21.0251,21.0251,20.9991,20.9991,7600.0
2007-09-20 10:00:00,24.19,24.19,24.16,24.19,11900.0,20.9991,20.9991,20.9731,20.9991,11900.0
2007-09-20 10:05:00,24.18,24.21,24.16,24.21,7500.0,20.9904,21.0165,20.9731,21.0165,7500.0
2007-09-20 10:10:00,24.19,24.23,24.19,24.2,8600.0,20.9991,21.0338,20.9991,21.0078,8600.0
2007-09-20 10:15:00,24.2,24.21,24.19,24.21,5500.0,21.0078,21.0165,20.9991,21.0165,5500.0
2007-09-20 10:20:00,24.21,24.22,24.19,24.21,8300.0,21.0165,21.0251,20.9991,21.0165,8300.0
2007-09-20 10:25:00,24.2,24.22,24.18,24.18,8700.0,21.0078,21.0251,20.9904,20.9904,8700.0
2007-09-20 10:30:00,24.18,24.2,24.16,24.2,8500.0,20.9904,21.0078,20.9731,21.0078,8500.0
2007-09-20 10:35:00,24.2,24.23,24.19,24.21,12700.0,21.0078,21.0338,20.9991,21.0165,12700.0
2007-09-20 10:40:00,24.21,24.23,24.2,24.2,6500.0,21.0165,21.0338,21.0078,21.0078,6500.0
2007-09-20 10:45:00,24.19,24.19,24.18,24.18,6200.0,20.9991,20.9991,20.9904,20.9904,6200.0
2007-09-20 10:50:00,24.19,24.19,24.14,24.17,5900.0,20.9991,20.9991,20.9557,20.9817,5900.0
2007-09-20 10:55:00,24.16,24.17,24.16,24.16,5000.0,20.9731,20.9817,20.9731,20.9731,5000.0
2007-09-20 11:00:00,24.15,24.16,24.14,24.14,7600.0,20.9644,20.9731,20.9557,20.9557,7600.0
2007-09-20 11:05:00,24.15,24.19,24.15,24.18,10800.0,20.9644,20.9991,20.9644,20.9904,10800.0
2007-09-20 11:10:00,24.18,24.19,24.17,24.18,8100.0,20.9904,20.9991,20.9817,20.9904,8100.0
2007-09-20 11:15:00,24.17,24.19,24.17,24.18,7700.0,20.9817,20.9991,20.9817,20.9904,7700.0
2007-09-20 11:20:00,24.19,24.21,24.18,24.2,8200.0,20.9991,21.0165,20.9904,21.0078,8200.0
2007-09-20 11:25:00,24.19,24.22,24.19,24.21,4700.0,20.9991,21.0251,20.9991,21.0165,4700.0
2007-09-20 11:30:00,24.22,24.23,24.18,24.19,10700.0,21.0251,21.0338,20.9904,20.9991,10700.0
2007-09-20 11:35:00,24.19,24.19,24.13,24.15,20800.0,20.9991,20.9991,20.947,20.9644,20800.0
2007-09-20 11:40:00,24.15,24.19,24.15,24.18,8700.0,20.9644,20.9991,20.9644,20.9904,8700.0
2007-09-20 11:45:00,24.19,24.2,24.18,24.2,5300.0,20.9991,21.0078,20.9904,21.0078,5300.0
2007-09-20 11:50:00,24.19,24.23,24.19,24.22,6900.0,20.9991,21.0338,20.9991,21.0251,6900.0
2007-09-20 11:55:00,24.22,24.22,24.2,24.21,3800.0,21.0251,21.0251,21.0078,21.0165,3800.0
2007-09-20 12:00:00,24.21,24.24,24.21,24.24,19200.0,21.0165,21.0425,21.0165,21.0425,19200.0
2007-09-20 12:05:00,24.24,24.25,24.22,24.24,19800.0,21.0425,21.0512,21.0251,21.0425,19800.0
2007-09-20 12:10:00,24.23,24.24,24.23,24.23,9400.0,21.0338,21.0425,21.0338,21.0338,9400.0
2007-09-20 12:15:00,24.23,24.24,24.23,24.24,6100.0,21.0338,21.0425,21.0338,21.0425,6100.0
2007-09-20 12:20:00,24.23,24.24,24.23,24.24,13600.0,21.0338,21.0425,21.0338,21.0425,13600.0
2007-09-20 12:25:00,24.24,24.25,24.21,24.22,13000.0,21.0425,21.0512,21.0165,21.0251,13000.0
2007-09-20 12:30:00,24.22,24.23,24.2,24.22,7800.0,21.0251,21.0338,21.0078,21.0251,7800.0
2007-09-20 12:35:00,24.21,24.23,24.21,24.23,6200.0,21.0165,21.0338,21.0165,21.0338,6200.0
2007-09-20 12:40:00,24.23,24.24,24.21,24.21,15800.0,21.0338,21.0425,21.0165,21.0165,15800.0
2007-09-20 12:45:00,24.22,24.24,24.2,24.22,15200.0,21.0251,21.0425,21.0078,21.0251,15200.0
2007-09-20 12:50:00,24.2,24.22,24.2,24.22,9400.0,21.0078,21.0251,21.0078,21.0251,9400.0
2007-09-20 12:55:00,24.21,24.22,24.21,24.22,5100.0,21.0165,21.0251,21.0165,21.0251,5100.0
2007-09-20 13:00:00,24.21,24.23,24.2,24.22,4300.0,21.0165,21.0338,21.0078,21.0251,4300.0
2007-09-20 13:05:00,24.22,24.23,24.21,24.21,3700.0,21.0251,21.0338,21.0165,21.0165,3700.0
2007-09-20 13:10:00,24.22,24.25,24.22,24.25,12800.0,21.0251,21.0512,21.0251,21.0512,12800.0
2007-09-20 13:15:00,24.25,24.28,24.24,24.27,14900.0,21.0512,21.0772,21.0425,21.0685,14900.0
2007-09-20 13:20:00,24.28,24.3,24.27,24.3,15100.0,21.0772,21.0946,21.0685,21.0946,15100.0
2007-09-20 13:25:00,24.3,24.3,24.28,24.28,13900.0,21.0946,21.0946,21.0772,21.0772,13900.0
2007-09-20 13:30:00,24.28,24.3,24.28,24.29,7700.0,21.0772,21.0946,21.0772,21.0859,7700.0
2007-09-20 13:35:00,24.29,24.3,24.22,24.24,13600.0,21.0859,21.0946,21.0251,21.0425,13600.0
2007-09-20 13:40:00,24.25,24.25,24.22,24.23,9000.0,21.0512,21.0512,21.0251,21.0338,9000.0
2007-09-20 13:45:00,24.23,24.27,24.22,24.26,14200.0,21.0338,21.0685,21.0251,21.0599,14200.0
2007-09-20 13:50:00,24.26,24.27,24.26,24.27,4500.0,21.0599,21.0685,21.0599,21.0685,4500.0
2007-09-20 13:55:00,24.26,24.26,24.22,24.23,11400.0,21.0599,21.0599,21.0251,21.0338,11400.0
2007-09-20 14:00:00,24.22,24.23,24.18,24.19,21700.0,21.0251,21.0338,20.9904,20.9991,21700.0
2007-09-20 14:05:00,24.19,24.19,24.09,24.09,17100.0,20.9991,20.9991,20.9123,20.9123,17100.0
2007-09-20 14:10:00,24.09,24.1,24.06,24.08,16600.0,20.9123,20.921,20.8862,20.9036,16600.0
2007-09-20 14:15:00,24.08,24.15,24.06,24.15,24000.0,20.9036,20.9644,20.8862,20.9644,24000.0
2007-09-20 14:20:00,24.15,24.19,24.12,24.13,23500.0,20.9644,20.9991,20.9383,20.947,23500.0
2007-09-20 14:25:00,24.13,24.13,24.12,24.12,11400.0,20.947,20.947,20.9383,20.9383,11400.0
2007-09-20 14:30:00,24.12,24.14,24.11,24.11,11500.0,20.9383,20.9557,20.9296,20.9296,11500.0
2007-09-20 14:35:00,24.12,24.12,24.05,24.06,28900.0,20.9383,20.9383,20.8776,20.8862,28900.0
2007-09-20 14:40:00,24.06,24.11,24.06,24.1,16100.0,20.8862,20.9296,20.8862,20.921,16100.0
2007-09-20 14:45:00,24.1,24.1,24.01,24.01,11400.0,20.921,20.921,20.8428,20.8428,11400.0
2007-09-20 14:50:00,24.02,24.03,23.98,24.02,22100.0,20.8515,20.8602,20.8168,20.8515,22100.0
2007-09-20 14:55:00,24.01,24.02,23.98,23.98,18300.0,20.8428,20.8515,20.8168,20.8168,18300.0
2007-09-20 15:00:00,23.98,23.98,23.94,23.95,20300.0,20.8168,20.8168,20.7821,20.7908,20300.0
2007-09-20 15:05:00,23.94,23.95,23.91,23.93,19000.0,20.7821,20.7908,20.756,20.7734,19000.0
2007-09-20 15:10:00,23.93,23.94,23.92,23.92,13200.0,20.7734,20.7821,20.7647,20.7647,13200.0
2007-09-20 15:15:00,23.92,23.95,23.92,23.94,13100.0,20.7647,20.7908,20.7647,20.7821,13100.0
2007-09-20 15:20:00,23.94,23.94,23.93,23.94,9500.0,20.7821,20.7821,20.7734,20.7821,9500.0
2007-09-20 15:25:00,23.94,23.95,23.92,23.93,15100.0,20.7821,20.7908,20.7647,20.7734,15100.0
2007-09-20 15:30:00,23.92,23.93,23.89,23.9,18700.0,20.7647,20.7734,20.7387,20.7473,18700.0
2007-09-20 15:35:00,23.9,23.9,23.83,23.88,41300.0,20.7473,20.7473,20.6866,20.73,41300.0
2007-09-20 15:40:00,23.88,23.9,23.84,23.9,40300.0,20.73,20.7473,20.6953,20.7473,40300.0
2007-09-20 15:45:00,23.9,23.94,23.88,23.9,21100.0,20.7473,20.7821,20.73,20.7473,21100.0
2007-09-20 15:50:00,23.89,23.95,23.89,23.94,22300.0,20.7387,20.7908,20.7387,20.7821,22300.0
2007-09-20 15:55:00,23.94,23.95,23.86,23.88,27800.0,20.7821,20.7908,20.7126,20.73,27800.0
2007-09-21 09:30:00,24.13,24.13,23.99,24.04,289500.0,20.947,20.947,20.8255,20.8689,289500.0
2007-09-21 09:35:00,24.03,24.15,24.02,24.06,8600.0,20.8602,20.9644,20.8515,20.8862,8600.0
2007-09-21 09:40:00,24.04,24.15,24.03,24.14,9600.0,20.8689,20.9644,20.8602,20.9557,9600.0
2007-09-21 09:45:00,24.13,24.13,24.0,24.03,18500.0,20.947,20.947,20.8342,20.8602,18500.0
2007-09-21 09:50:00,24.02,24.05,23.98,24.02,26000.0,20.8515,20.8776,20.8168,20.8515,26000.0
2007-09-21 09:55:00,24.02,24.07,24.02,24.07,8300.0,20.8515,20.8949,20.8515,20.8949,8300.0
2007-09-21 10:00:00,24.06,24.08,24.04,24.07,12200.0,20.8862,20.9036,20.8689,20.8949,12200.0
2007-09-21 10:05:00,24.06,24.12,24.06,24.11,6500.0,20.8862,20.9383,20.8862,20.9296,6500.0
2007-09-21 10:10:00,24.11,24.14,24.11,24.13,10200.0,20.9296,20.9557,20.9296,20.947,10200.0
2007-09-21 10:15:00,24.12,24.24,24.12,24.24,35200.0,20.9383,21.0425,20.9383,21.0425,35200.0
2007-09-21 10:20:00,24.22,24.25,24.21,24.24,32400.0,21.0251,21.0512,21.0165,21.0425,32400.0
2007-09-21 10:25:00,24.23,24.25,24.18,24.19,12100.0,21.0338,21.0512,20.9904,20.9991,12100.0
2007-09-21 10:30:00,24.18,24.18,24.16,24.16,2800.0,20.9904,20.9904,20.9731,20.9731,2800.0
2007-09-21 10:35:00,24.16,24.17,24.15,24.16,7200.0,20.9731,20.9817,20.9644,20.9731,7200.0
2007-09-21 10:40:00,24.16,24.19,24.15,24.18,6000.0,20.9731,20.9991,20.9644,20.9904,6000.0
2007-09-21 10:45:00,24.17,24.18,24.17,24.17,3900.0,20.9817,20.9904,20.9817,20.9817,3900.0
2007-09-21 10:50:00,24.17,24.18,24.14,24.18,15600.0,20.9817,20.9904,20.9557,20.9904,15600.0
2007-09-21 10:55:00,24.18,24.21,24.18,24.18,16600.0,20.9904,21.0165,20.9904,20.9904,16600.0
2007-09-21 11:00:00,24.18,24.21,24.17,24.19,17700.0,20.9904,21.0165,20.9817,20.9991,17700.0
2007-09-21 11:05:00,24.19,24.22,24.18,24.21,19300.0,20.9991,21.0251,20.9904,21.0165,19300.0
2007-09-21 11:10:00,24.22,24.24,24.22,24.23,15200.0,21.0251,21.0425,21.0251,21.0338,15200.0
2007-09-21 11:15:00,24.23,24.24,24.2,24.21,10700.0,21.0338,21.0425,21.0078,21.0165,10700.0
2007-09-21 11:20:00,24.21,24.29,24.2,24.28,32500.0,21.0165,21.0859,21.0078,21.0772,32500.0
2007-09-21 11:25:00,24.29,24.3,24.27,24.29,16400.0,21.0859,21.0946,21.0685,21.0859,16400.0
2007-09-21 11:30:00,24.28,24.3,24.27,24.29,15200.0,21.0772,21.0946,21.0685,21.0859,15200.0
2007-09-21 11:35:00,24.29,24.29,24.24,24.24,15600.0,21.0859,21.0859,21.0425,21.0425,15600.0
2007-09-21 11:40:00,24.24,24.24,24.19,24.2,18000.0,21.0425,21.0425,20.9991,21.0078,18000.0
2007-09-21 11:45:00,24.2,24.21,24.19,24.21,3000.0,21.0078,21.0165,20.9991,21.0165,3000.0
2007-09-21 11:50:00,24.19,24.21,24.18,24.19,10100.0,20.9991,21.0165,20.9904,20.9991,10100.0
2007-09-21 11:55:00,24.19,24.2,24.19,24.2,6300.0,20.9991,21.0078,20.9991,21.0078,6300.0
2007-09-21 12:00:00,24.2,24.2,24.18,24.18,12900.0,21.0078,21.0078,20.9904,20.9904,12900.0
2007-09-21 12:05:00,24.19,24.19,24.17,24.18,3000.0,20.9991,20.9991,20.9817,20.9904,3000.0
2007-09-21 12:10:00,24.19,24.21,24.18,24.21,8600.0,20.9991,21.0165,20.9904,21.0165,8600.0
2007-09-21 12:15:00,24.21,24.21,24.2,24.2,2300.0,21.0165,21.0165,21.0078,21.0078,2300.0
2007-09-21 12:20:00,24.21,24.21,24.2,24.21,2200.0,21.0165,21.0165,21.0078,21.0165,2200.0
2007-09-21 12:25:00,24.2,24.22,24.2,24.22,8500.0,21.0078,21.0251,21.0078,21.0251,8500.0
2007-09-21 12:30:00,24.22,24.22,24.21,24.22,4900.0,21.0251,21.0251,21.0165,21.0251,4900.0
2007-09-21 12:35:00,24.21,24.22,24.21,24.22,8500.0,21.0165,21.0251,21.0165,21.0251,8500.0
2007-09-21 12:40:00,24.21,24.26,24.21,24.24,25100.0,21.0165,21.0599,21.0165,21.0425,25100.0
2007-09-21 12:45:00,24.25,24.26,24.25,24.25,3500.0,21.0512,21.0599,21.0512,21.0512,3500.0
2007-09-21 12:50:00,24.25,24.26,24.23,24.23,20800.0,21.0512,21.0599,21.0338,21.0338,20800.0
2007-09-21 12:55:00,24.24,24.24,24.23,24.24,2500.0,21.0425,21.0425,21.0338,21.0425,2500.0
2007-09-21 13:00:00,24.24,24.26,24.24,24.26,9500.0,21.0425,21.0599,21.0425,21.0599,9500.0
2007-09-21 13:05:00,24.26,24.26,24.25,24.25,5700.0,21.0599,21.0599,21.0512,21.0512,5700.0
2007-09-21 13:10:00,24.25,24.27,24.25,24.26,19400.0,21.0512,21.0685,21.0512,21.0599,19400.0
2007-09-21 13:15:00,24.26,24.27,24.25,24.27,5600.0,21.0599,21.0685,21.0512,21.0685,5600.0
2007-09-21 13:20:00,24.26,24.28,24.26,24.27,7300.0,21.0599,21.0772,21.0599,21.0685,7300.0
2007-09-21 13:25:00,24.25,24.26,24.25,24.26,3500.0,21.0512,21.0599,21.0512,21.0599,3500.0
2007-09-21 13:30:00,24.26,24.26,24.24,24.25,8200.0,21.0599,21.0599,21.0425,21.0512,8200.0
2007-09-21 13:35:00,24.25,24.26,24.24,24.25,4600.0,21.0512,21.0599,21.0425,21.0512,4600.0
2007-09-21 13:40:00,24.25,24.26,24.24,24.24,10600.0,21.0512,21.0599,21.0425,21.0425,10600.0
2007-09-21 13:45:00,24.23,24.26,24.22,24.25,18900.0,21.0338,21.0599,21.0251,21.0512,18900.0
2007-09-21 13:50:00,24.25,24.25,24.21,24.23,7400.0,21.0512,21.0512,21.0165,21.0338,7400.0
2007-09-21 13:55:00,24.23,24.26,23.86,24.25,29600.0,21.0338,21.0599,20.7126,21.0512,29600.0
2007-09-21 14:00:00,24.25,24.28,24.25,24.27,21500.0,21.0512,21.0772,21.0512,21.0685,21500.0
2007-09-21 14:05:00,24.26,24.27,24.25,24.27,6600.0,21.0599,21.0685,21.0512,21.0685,6600.0
2007-09-21 14:10:00,24.26,24.27,24.24,24.25,10600.0,21.0599,21.0685,21.0425,21.0512,10600.0
2007-09-21 14:15:00,24.26,24.26,24.24,24.25,9600.0,21.0599,21.0599,21.0425,21.0512,9600.0
2007-09-21 14:20:00,24.25,24.26,24.23,24.25,13800.0,21.0512,21.0599,21.0338,21.0512,13800.0
2007-09-21 14:25:00,24.25,24.26,24.25,24.26,8600.0,21.0512,21.0599,21.0512,21.0599,8600.0
2007-09-21 14:30:00,24.26,24.28,24.25,24.25,20100.0,21.0599,21.0772,21.0512,21.0512,20100.0
2007-09-21 14:35:00,24.25,24.27,24.25,24.26,13800.0,21.0512,21.0685,21.0512,21.0599,13800.0
2007-09-21 14:40:00,24.25,24.26,24.22,24.23,15000.0,21.0512,21.0599,21.0251,21.0338,15000.0
2007-09-21 14:45:00,24.23,24.27,24.23,24.25,8800.0,21.0338,21.0685,21.0338,21.0512,8800.0
2007-09-21 14:50:00,24.25,24.25,24.21,24.23,20600.0,21.0512,21.0512,21.0165,21.0338,20600.0
2007-09-21 14:55:00,24.23,24.23,24.2,24.2,6600.0,21.0338,21.0338,21.0078,21.0078,6600.0
2007-09-21 15:00:00,24.19,24.2,24.16,24.19,13100.0,20.9991,21.0078,20.9731,20.9991,13100.0
2007-09-21 15:05:00,24.19,24.21,24.19,24.2,10800.0,20.9991,21.0165,20.9991,21.0078,10800.0
2007-09-21 15:10:00,24.19,24.21,24.18,24.21,8400.0,20.9991,21.0165,20.9904,21.0165,8400.0
2007-09-21 15:15:00,24.21,24.23,24.2,24.2,5400.0,21.0165,21.0338,21.0078,21.0078,5400.0
2007-09-21 15:20:00,24.2,24.21,24.16,24.17,3900.0,21.0078,21.0165,20.9731,20.9817,3900.0
2007-09-21 15:25:00,24.16,24.17,24.07,24.11,20400.0,20.9731,20.9817,20.8949,20.9296,20400.0
2007-09-21 15:30:00,24.12,24.12,24.07,24.08,15300.0,20.9383,20.9383,20.8949,20.9036,15300.0
2007-09-21 15:35:00,24.07,24.1,24.06,24.1,12800.0,20.8949,20.921,20.8862,20.921,12800.0
2007-09-21 15:40:00,24.1,24.13,24.05,24.06,18900.0,20.921,20.947,20.8776,20.8862,18900.0
2007-09-21 15:45:00,24.06,24.08,24.04,24.06,17600.0,20.8862,20.9036,20.8689,20.8862,17600.0
2007-09-21 15:50:00,24.07,24.1,24.06,24.06,25000.0,20.8949,20.921,20.8862,20.8862,25000.0
2007-09-21 15:55:00,24.07,24.1,24.05,24.06,35100.0,20.8949,20.921,20.8776,20.8862,35100.0
2007-09-24 09:30:00,24.03,24.04,23.97,24.04,14700.0,20.8602,20.8689,20.8081,20.8689,14700.0
2007-09-24 09:35:00,24.03,24.1,24.02,24.05,12700.0,20.8602,20.921,20.8515,20.8776,12700.0
2007-09-24 09:40:00,24.04,24.05,23.94,24.02,17600.0,20.8689,20.8776,20.7821,20.8515,17600.0
2007-09-24 09:45:00,24.02,24.05,23.97,24.04,14600.0,20.8515,20.8776,20.8081,20.8689,14600.0
2007-09-24 09:50:00,24.04,24.06,24.01,24.02,8600.0,20.8689,20.8862,20.8428,20.8515,8600.0
2007-09-24 09:55:00,24.0,24.13,24.0,24.09,21700.0,20.8342,20.947,20.8342,20.9123,21700.0
2007-09-24 10:00:00,24.09,24.14,24.07,24.11,17900.0,20.9123,20.9557,20.8949,20.9296,17900.0
2007-09-24 10:05:00,24.11,24.14,24.1,24.11,11100.0,20.9296,20.9557,20.921,20.9296,11100.0
2007-09-24 10:10:00,24.12,24.15,24.12,24.12,8400.0,20.9383,20.9644,20.9383,20.9383,8400.0
2007-09-24 10:15:00,24.12,24.17,24.12,24.16,9400.0,20.9383,20.9817,20.9383,20.9731,9400.0
2007-09-24 10:20:00,24.17,24.18,24.16,24.18,3800.0,20.9817,20.9904,20.9731,20.9904,3800.0
2007-09-24 10:25:00,24.19,24.21,24.16,24.18,15300.0,20.9991,21.0165,20.9731,20.9904,15300.0
2007-09-24 10:30:00,24.2,24.22,24.1,24.13,13600.0,21.0078,21.0251,20.921,20.947,13600.0
2007-09-24 10:35:00,24.13,24.13,24.1,24.1,10000.0,20.947,20.947,20.921,20.921,10000.0
2007-09-24 10:40:00,24.11,24.14,24.08,24.12,8300.0,20.9296,20.9557,20.9036,20.9383,8300.0
2007-09-24 10:45:00,24.11,24.13,24.1,24.12,9600.0,20.9296,20.947,20.921,20.9383,9600.0
2007-09-24 10:50:00,24.12,24.14,24.12,24.14,7900.0,20.9383,20.9557,20.9383,20.9557,7900.0
2007-09-24 10:55:00,24.14,24.15,24.13,24.15,8200.0,20.9557,20.9644,20.947,20.9644,8200.0
2007-09-24 11:00:00,24.15,24.15,24.08,24.08,18800.0,20.9644,20.9644,20.9036,20.9036,18800.0
2007-09-24 11:05:00,24.07,24.08,24.06,24.08,9800.0,20.8949,20.9036,20.8862,20.9036,9800.0
2007-09-24 11:10:00,24.08,24.1,24.08,24.09,6800.0,20.9036,20.921,20.9036,20.9123,6800.0
2007-09-24 11:15:00,24.1,24.1,24.08,24.09,7000.0,20.921,20.921,20.9036,20.9123,7000.0
2007-09-24 11:20:00,24.1,24.1,24.07,24.09,16800.0,20.921,20.921,20.8949,20.9123,16800.0
2007-09-24 11:25:00,24.09,24.1,24.08,24.1,10400.0,20.9123,20.921,20.9036,20.921,10400.0
2007-09-24 11:30:00,24.09,24.11,24.09,24.11,6900.0,20.9123,20.9296,20.9123,20.9296,6900.0
2007-09-24 11:35:00,24.1,24.12,24.1,24.12,4800.0,20.921,20.9383,20.921,20.9383,4800.0
2007-09-24 11:40:00,24.12,24.13,24.1,24.1,13200.0,20.9383,20.947,20.921,20.921,13200.0
2007-09-24 11:45:00,24.1,24.11,24.08,24.08,9000.0,20.921,20.9296,20.9036,20.9036,9000.0
2007-09-24 11:50:00,24.08,24.1,24.08,24.1,9400.0,20.9036,20.921,20.9036,20.921,9400.0
2007-09-24 11:55:00,24.09,24.1,24.08,24.09,11800.0,20.9123,20.921,20.9036,20.9123,11800.0
2007-09-24 12:00:00,24.1,24.1,24.08,24.08,13200.0,20.921,20.921,20.9036,20.9036,13200.0
2007-09-24 12:05:00,24.09,24.09,24.05,24.05,13900.0,20.9123,20.9123,20.8776,20.8776,13900.0
2007-09-24 12:10:00,24.04,24.05,23.99,24.0,12900.0,20.8689,20.8776,20.8255,20.8342,12900.0
2007-09-24 12:15:00,24.0,24.01,23.95,23.97,17800.0,20.8342,20.8428,20.7908,20.8081,17800.0
2007-09-24 12:20:00,23.96,23.97,23.95,23.95,12700.0,20.7994,20.8081,20.7908,20.7908,12700.0
2007-09-24 12:25:00,23.96,23.96,23.93,23.94,9900.0,20.7994,20.7994,20.7734,20.7821,9900.0
2007-09-24 12:30:00,23.94,23.95,23.89,23.91,22600.0,20.7821,20.7908,20.7387,20.756,22600.0
2007-09-24 12:35:00,23.91,23.93,23.89,23.9,14700.0,20.756,20.7734,20.7387,20.7473,14700.0
2007-09-24 12:40:00,23.9,23.95,23.9,23.91,19800.0,20.7473,20.7908,20.7473,20.756,19800.0
2007-09-24 12:45:00,23.91,23.92,23.89,23.9,7200.0,20.756,20.7647,20.7387,20.7473,7200.0
2007-09-24 12:50:00,23.89,23.9,23.88,23.89,11100.0,20.7387,20.7473,20.73,20.7387,11100.0
2007-09-24 12:55:00,23.89,23.9,23.88,23.9,10700.0,20.7387,20.7473,20.73,20.7473,10700.0
2007-09-24 13:00:00,23.9,23.92,23.89,23.9,7500.0,20.7473,20.7647,20.7387,20.7473,7500.0
2007-09-24 13:05:00,23.9,23.91,23.89,23.9,12100.0,20.7473,20.756,20.7387,20.7473,12100.0
2007-09-24 13:10:00,23.9,23.9,23.88,23.9,19000.0,20.7473,20.7473,20.73,20.7473,19000.0
2007-09-24 13:15:00,23.9,23.91,23.89,23.9,5900.0,20.7473,20.756,20.7387,20.7473,5900.0
2007-09-24 13:20:00,23.9,23.9,23.88,23.89,10900.0,20.7473,20.7473,20.73,20.7387,10900.0
2007-09-24 13:25:00,23.88,23.89,23.88,23.89,8500.0,20.73,20.7387,20.73,20.7387,8500.0
2007-09-24 13:30:00,23.88,23.89,23.87,23.88,14500.0,20.73,20.7387,20.7213,20.73,14500.0
2007-09-24 13:35:00,23.88,23.9,23.86,23.9,16600.0,20.73,20.7473,20.7126,20.7473,16600.0
2007-09-24 13:40:00,23.9,23.9,23.88,23.88,10200.0,20.7473,20.7473,20.73,20.73,10200.0
2007-09-24 13:45:00,23.88,23.88,23.79,23.79,16700.0,20.73,20.73,20.6519,20.6519,16700.0
2007-09-24 13:50:00,23.8,23.84,23.8,23.84,9600.0,20.6605,20.6953,20.6605,20.6953,9600.0
2007-09-24 13:55:00,23.84,23.85,23.82,23.84,6700.0,20.6953,20.7039,20.6779,20.6953,6700.0
2007-09-24 14:00:00,23.83,23.84,23.78,23.81,18000.0,20.6866,20.6953,20.6432,20.6692,18000.0
2007-09-24 14:05:00,23.81,23.82,23.79,23.81,10800.0,20.6692,20.6779,20.6519,20.6692,10800.0
2007-09-24 14:10:00,23.8,23.81,23.78,23.8,12900.0,20.6605,20.6692,20.6432,20.6605,12900.0
2007-09-24 14:15:00,23.8,23.81,23.78,23.81,12700.0,20.6605,20.6692,20.6432,20.6692,12700.0
2007-09-24 14:20:00,23.81,23.81,23.77,23.8,11500.0,20.6692,20.6692,20.6345,20.6605,11500.0
2007-09-24 14:25:00,23.79,23.79,23.75,23.77,16200.0,20.6519,20.6519,20.6171,20.6345,16200.0
2007-09-24 14:30:00,23.77,23.78,23.75,23.76,13700.0,20.6345,20.6432,20.6171,20.6258,13700.0
2007-09-24 14:35:00,23.77,23.78,23.72,23.78,44100.0,20.6345,20.6432,20.5911,20.6432,44100.0
2007-09-24 14:40:00,23.78,23.78,23.74,23.75,20400.0,20.6432,20.6432,20.6085,20.6171,20400.0
2007-09-24 14:45:00,23.75,23.77,23.74,23.77,17200.0,20.6171,20.6345,20.6085,20.6345,17200.0
2007-09-24 14:50:00,23.77,23.78,23.76,23.77,12200.0,20.6345,20.6432,20.6258,20.6345,12200.0
2007-09-24 14:55:00,23.77,23.77,23.72,23.72,22000.0,20.6345,20.6345,20.5911,20.5911,22000.0
2007-09-24 15:00:00,23.73,23.74,23.69,23.72,21000.0,20.5998,20.6085,20.565,20.5911,21000.0
2007-09-24 15:05:00,23.71,23.75,23.71,23.74,15300.0,20.5824,20.6171,20.5824,20.6085,15300.0
2007-09-24 15:10:00,23.73,23.74,23.66,23.66,16500.0,20.5998,20.6085,20.539,20.539,16500.0
2007-09-24 15:15:00,23.66,23.73,23.66,23.7,35400.0,20.539,20.5998,20.539,20.5737,35400.0
2007-09-24 15:20:00,23.7,23.74,23.69,23.73,15100.0,20.5737,20.6085,20.565,20.5998,15100.0
2007-09-24 15:25:00,23.73,23.75,23.66,23.7,15300.0,20.5998,20.6171,20.539,20.5737,15300.0
2007-09-24 15:30:00,23.71,23.71,23.68,23.68,5000.0,20.5824,20.5824,20.5564,20.5564,5000.0
2007-09-24 15:35:00,23.68,23.68,23.63,23.63,18600.0,20.5564,20.5564,20.513,20.513,18600.0
2007-09-24 15:40:00,23.63,23.63,23.6,23.63,23100.0,20.513,20.513,20.4869,20.513,23100.0
2007-09-24 15:45:00,23.61,23.63,23.61,23.63,29400.0,20.4956,20.513,20.4956,20.513,29400.0
2007-09-24 15:50:00,23.62,23.63,23.56,23.57,42200.0,20.5043,20.513,20.4522,20.4609,42200.0
2007-09-24 15:55:00,23.56,23.58,23.51,23.58,60900.0,20.4522,20.4696,20.4088,20.4696,60900.0
2007-09-25 09:30:00,23.65,23.65,23.4,23.4,1300.0,20.5303,20.5303,20.3133,20.3133,1300.0
2007-09-25 09:35:00,23.86,23.86,23.31,23.33,59800.0,20.7126,20.7126,20.2352,20.2525,59800.0
2007-09-25 09:40:00,23.34,23.34,23.26,23.33,36000.0,20.2612,20.2612,20.1918,20.2525,36000.0
2007-09-25 09:45:00,23.33,23.44,23.33,23.36,20400.0,20.2525,20.348,20.2525,20.2786,20400.0
2007-09-25 09:50:00,23.35,23.44,23.34,23.4,15500.0,20.2699,20.348,20.2612,20.3133,15500.0
2007-09-25 09:55:00,23.4,23.46,23.34,23.37,20400.0,20.3133,20.3654,20.2612,20.2873,20400.0
2007-09-25 10:00:00,23.36,23.45,23.32,23.45,29000.0,20.2786,20.3567,20.2439,20.3567,29000.0
2007-09-25 10:05:00,23.44,23.48,23.4,23.46,14600.0,20.348,20.3828,20.3133,20.3654,14600.0
2007-09-25 10:10:00,23.46,23.49,23.41,23.41,28000.0,20.3654,20.3914,20.322,20.322,28000.0
2007-09-25 10:15:00,23.43,23.44,23.37,23.39,21300.0,20.3393,20.348,20.2873,20.3046,21300.0
2007-09-25 10:20:00,23.39,23.39,23.37,23.38,11800.0,20.3046,20.3046,20.2873,20.2959,11800.0
2007-09-25 10:25:00,23.37,23.4,23.37,23.4,16800.0,20.2873,20.3133,20.2873,20.3133,16800.0
2007-09-25 10:30:00,23.39,23.4,23.38,23.39,18200.0,20.3046,20.3133,20.2959,20.3046,18200.0
2007-09-25 10:35:00,23.4,23.44,23.39,23.44,32200.0,20.3133,20.348,20.3046,20.348,32200.0
2007-09-25 10:40:00,23.44,23.46,23.43,23.45,12600.0,20.348,20.3654,20.3393,20.3567,12600.0
2007-09-25 10:45:00,23.45,23.47,23.45,23.47,10000.0,20.3567,20.3741,20.3567,20.3741,10000.0
2007-09-25 10:50:00,23.46,23.47,23.42,23.42,14600.0,20.3654,20.3741,20.3307,20.3307,14600.0
2007-09-25 10:55:00,23.42,23.43,23.41,23.42,13200.0,20.3307,20.3393,20.322,20.3307,13200.0
2007-09-25 11:00:00,23.42,23.45,23.42,23.44,7600.0,20.3307,20.3567,20.3307,20.348,7600.0
2007-09-25 11:05:00,23.43,23.47,23.43,23.47,22000.0,20.3393,20.3741,20.3393,20.3741,22000.0
2007-09-25 11:10:00,23.47,23.5,23.47,23.49,15700.0,20.3741,20.4001,20.3741,20.3914,15700.0
2007-09-25 11:15:00,23.49,23.5,23.48,23.48,8300.0,20.3914,20.4001,20.3828,20.3828,8300.0
2007-09-25 11:20:00,23.48,23.49,23.46,23.46,6300.0,20.3828,20.3914,20.3654,20.3654,6300.0
2007-09-25 11:25:00,23.46,23.46,23.42,23.43,13800.0,20.3654,20.3654,20.3307,20.3393,13800.0
2007-09-25 11:30:00,23.42,23.44,23.41,23.42,13600.0,20.3307,20.348,20.322,20.3307,13600.0
2007-09-25 11:35:00,23.43,23.44,23.42,23.42,8200.0,20.3393,20.348,20.3307,20.3307,8200.0
2007-09-25 11:40:00,23.43,23.43,23.41,23.41,11600.0,20.3393,20.3393,20.322,20.322,11600.0
2007-09-25 11:45:00,23.42,23.42,23.41,23.41,4000.0,20.3307,20.3307,20.322,20.322,4000.0
2007-09-25 11:50:00,23.41,23.42,23.4,23.41,14600.0,20.322,20.3307,20.3133,20.322,14600.0
2007-09-25 11:55:00,23.4,23.41,23.39,23.4,13400.0,20.3133,20.322,20.3046,20.3133,13400.0
2007-09-25 12:00:00,23.41,23.41,23.4,23.4,2700.0,20.322,20.322,20.3133,20.3133,2700.0
2007-09-25 12:05:00,23.41,23.42,23.4,23.4,7900.0,20.322,20.3307,20.3133,20.3133,7900.0
2007-09-25 12:10:00,23.4,23.41,23.4,23.4,5800.0,20.3133,20.322,20.3133,20.3133,5800.0
2007-09-25 12:15:00,23.41,23.42,23.4,23.42,12800.0,20.322,20.3307,20.3133,20.3307,12800.0
2007-09-25 12:20:00,23.42,23.42,23.41,23.42,17500.0,20.3307,20.3307,20.322,20.3307,17500.0
2007-09-25 12:25:00,23.42,23.42,23.41,23.42,10000.0,20.3307,20.3307,20.322,20.3307,10000.0
2007-09-25 12:30:00,23.41,23.43,23.41,23.43,5700.0,20.322,20.3393,20.322,20.3393,5700.0
2007-09-25 12:35:00,23.43,23.43,23.42,23.42,11900.0,20.3393,20.3393,20.3307,20.3307,11900.0
2007-09-25 12:40:00,23.43,23.43,23.42,23.42,2900.0,20.3393,20.3393,20.3307,20.3307,2900.0
2007-09-25 12:45:00,23.43,23.45,23.42,23.45,29000.0,20.3393,20.3567,20.3307,20.3567,29000.0
2007-09-25 12:50:00,23.44,23.44,23.41,23.42,20800.0,20.348,20.348,20.322,20.3307,20800.0
2007-09-25 12:55:00,23.42,23.42,23.41,23.41,3500.0,20.3307,20.3307,20.322,20.322,3500.0
2007-09-25 13:00:00,23.41,23.42,23.41,23.41,6200.0,20.322,20.3307,20.322,20.322,6200.0
2007-09-25 13:05:00,23.42,23.43,23.41,23.42,16800.0,20.3307,20.3393,20.322,20.3307,16800.0
2007-09-25 13:10:00,23.42,23.43,23.41,23.42,9500.0,20.3307,20.3393,20.322,20.3307,9500.0
2007-09-25 13:15:00,23.43,23.43,23.41,23.41,9400.0,20.3393,20.3393,20.322,20.322,9400.0
2007-09-25 13:20:00,23.42,23.43,23.41,23.42,3700.0,20.3307,20.3393,20.322,20.3307,3700.0
2007-09-25 13:25:00,23.42,23.43,23.41,23.43,11000.0,20.3307,20.3393,20.322,20.3393,11000.0
2007-09-25 13:30:00,23.43,23.43,23.41,23.41,5900.0,20.3393,20.3393,20.322,20.322,5900.0
2007-09-25 13:35:00,23.42,23.42,23.38,23.4,19900.0,20.3307,20.3307,20.2959,20.3133,19900.0
2007-09-25 13:40:00,23.4,23.4,23.38,23.38,4900.0,20.3133,20.3133,20.2959,20.2959,4900.0
2007-09-25 13:45:00,23.39,23.39,23.37,23.39,7200.0,20.3046,20.3046,20.2873,20.3046,7200.0
2007-09-25 13:50:00,23.38,23.4,23.38,23.4,11900.0,20.2959,20.3133,20.2959,20.3133,11900.0
2007-09-25 13:55:00,23.39,23.41,23.38,23.39,29500.0,20.3046,20.322,20.2959,20.3046,29500.0
2007-09-25 14:00:00,23.4,23.4,23.37,23.38,7200.0,20.3133,20.3133,20.2873,20.2959,7200.0
2007-09-25 14:05:00,23.37,23.38,23.35,23.36,9600.0,20.2873,20.2959,20.2699,20.2786,9600.0
2007-09-25 14:10:00,23.36,23.37,23.36,23.37,9300.0,20.2786,20.2873,20.2786,20.2873,9300.0
2007-09-25 14:15:00,23.36,23.38,23.36,23.37,10400.0,20.2786,20.2959,20.2786,20.2873,10400.0
2007-09-25 14:20:00,23.37,23.4,23.37,23.39,24100.0,20.2873,20.3133,20.2873,20.3046,24100.0
2007-09-25 14:25:00,23.39,23.41,23.36,23.41,95600.0,20.3046,20.322,20.2786,20.322,95600.0
2007-09-25 14:30:00,23.41,23.44,23.4,23.43,119400.0,20.322,20.348,20.3133,20.3393,119400.0
2007-09-25 14:35:00,23.43,23.48,23.43,23.47,31900.0,20.3393,20.3828,20.3393,20.3741,31900.0
2007-09-25 14:40:00,23.47,23.48,23.45,23.45,26800.0,20.3741,20.3828,20.3567,20.3567,26800.0
2007-09-25 14:45:00,23.45,23.48,23.44,23.47,53600.0,20.3567,20.3828,20.348,20.3741,53600.0
2007-09-25 14:50:00,23.48,23.48,23.47,23.47,8400.0,20.3828,20.3828,20.3741,20.3741,8400.0
2007-09-25 14:55:00,23.47,23.5,23.47,23.5,17600.0,20.3741,20.4001,20.3741,20.4001,17600.0
2007-09-25 15:00:00,23.49,23.53,23.49,23.52,16800.0,20.3914,20.4262,20.3914,20.4175,16800.0
2007-09-25 15:05:00,23.52,23.52,23.48,23.49,20700.0,20.4175,20.4175,20.3828,20.3914,20700.0
2007-09-25 15:10:00,23.48,23.49,23.46,23.46,16700.0,20.3828,20.3914,20.3654,20.3654,16700.0
2007-09-25 15:15:00,23.47,23.48,23.46,23.46,14400.0,20.3741,20.3828,20.3654,20.3654,14400.0
2007-09-25 15:20:00,23.47,23.48,23.46,23.46,11800.0,20.3741,20.3828,20.3654,20.3654,11800.0
2007-09-25 15:25:00,23.47,23.5,23.46,23.5,14100.0,20.3741,20.4001,20.3654,20.4001,14100.0
2007-09-25 15:30:00,23.5,23.5,23.49,23.49,11400.0,20.4001,20.4001,20.3914,20.3914,11400.0
2007-09-25 15:35:00,23.5,23.5,23.49,23.49,12900.0,20.4001,20.4001,20.3914,20.3914,12900.0
2007-09-25 15:40:00,23.5,23.5,23.47,23.48,19300.0,20.4001,20.4001,20.3741,20.3828,19300.0
2007-09-25 15:45:00,23.48,23.48,23.46,23.46,16100.0,20.3828,20.3828,20.3654,20.3654,16100.0
2007-09-25 15:50:00,23.46,23.46,23.43,23.43,38000.0,20.3654,20.3654,20.3393,20.3393,38000.0
2007-09-25 15:55:00,23.44,23.5,23.43,23.5,69100.0,20.348,20.4001,20.3393,20.4001,69100.0
2007-09-26 09:30:00,23.61,23.64,23.56,23.56,7700.0,20.4956,20.5216,20.4522,20.4522,7700.0
2007-09-26 09:35:00,23.6,23.7,23.57,23.69,2900.0,20.4869,20.5737,20.4609,20.565,2900.0
2007-09-26 09:40:00,23.68,23.7,23.52,23.54,8500.0,20.5564,20.5737,20.4175,20.4348,8500.0
2007-09-26 09:45:00,23.54,23.57,23.49,23.54,7600.0,20.4348,20.4609,20.3914,20.4348,7600.0
2007-09-26 09:50:00,23.57,23.6,23.56,23.59,3400.0,20.4609,20.4869,20.4522,20.4782,3400.0
2007-09-26 09:55:00,23.59,23.68,23.58,23.67,10500.0,20.4782,20.5564,20.4696,20.5477,10500.0
2007-09-26 10:00:00,23.66,23.68,23.6,23.61,13300.0,20.539,20.5564,20.4869,20.4956,13300.0
2007-09-26 10:05:00,23.61,23.61,23.48,23.5,13500.0,20.4956,20.4956,20.3828,20.4001,13500.0
2007-09-26 10:10:00,23.51,23.58,23.51,23.58,8900.0,20.4088,20.4696,20.4088,20.4696,8900.0
2007-09-26 10:15:00,23.58,23.64,23.58,23.63,11800.0,20.4696,20.5216,20.4696,20.513,11800.0
2007-09-26 10:20:00,23.62,23.68,23.62,23.68,7300.0,20.5043,20.5564,20.5043,20.5564,7300.0
2007-09-26 10:25:00,23.68,23.72,23.66,23.7,10400.0,20.5564,20.5911,20.539,20.5737,10400.0
2007-09-26 10:30:00,23.71,23.76,23.71,23.74,6900.0,20.5824,20.6258,20.5824,20.6085,6900.0
2007-09-26 10:35:00,23.76,23.76,23.68,23.68,8400.0,20.6258,20.6258,20.5564,20.5564,8400.0
2007-09-26 10:40:00,23.68,23.73,23.63,23.72,15400.0,20.5564,20.5998,20.513,20.5911,15400.0
2007-09-26 10:45:00,23.73,23.76,23.72,23.73,8300.0,20.5998,20.6258,20.5911,20.5998,8300.0
2007-09-26 10:50:00,23.73,23.76,23.72,23.74,5700.0,20.5998,20.6258,20.5911,20.6085,5700.0
2007-09-26 10:55:00,23.75,23.78,23.75,23.77,6400.0,20.6171,20.6432,20.6171,20.6345,6400.0
2007-09-26 11:00:00,23.77,23.78,23.75,23.77,6700.0,20.6345,20.6432,20.6171,20.6345,6700.0
2007-09-26 11:05:00,23.78,23.85,23.78,23.81,11500.0,20.6432,20.7039,20.6432,20.6692,11500.0
2007-09-26 11:10:00,23.81,23.84,23.81,23.83,3200.0,20.6692,20.6953,20.6692,20.6866,3200.0
2007-09-26 11:15:00,23.83,23.85,23.82,23.85,4500.0,20.6866,20.7039,20.6779,20.7039,4500.0
2007-09-26 11:20:00,23.85,23.85,23.83,23.85,7000.0,20.7039,20.7039,20.6866,20.7039,7000.0
2007-09-26 11:25:00,23.84,23.84,23.81,23.81,5600.0,20.6953,20.6953,20.6692,20.6692,5600.0
2007-09-26 11:30:00,23.8,23.8,23.75,23.77,11600.0,20.6605,20.6605,20.6171,20.6345,11600.0
2007-09-26 11:35:00,23.77,23.78,23.75,23.77,8100.0,20.6345,20.6432,20.6171,20.6345,8100.0
2007-09-26 11:40:00,23.77,23.82,23.76,23.82,4800.0,20.6345,20.6779,20.6258,20.6779,4800.0
2007-09-26 11:45:00,23.82,23.83,23.82,23.82,3200.0,20.6779,20.6866,20.6779,20.6779,3200.0
2007-09-26 11:50:00,23.83,23.83,23.67,23.67,25900.0,20.6866,20.6866,20.5477,20.5477,25900.0
2007-09-26 11:55:00,23.67,23.72,23.64,23.71,11300.0,20.5477,20.5911,20.5216,20.5824,11300.0
2007-09-26 12:00:00,23.72,23.73,23.7,23.73,7100.0,20.5911,20.5998,20.5737,20.5998,7100.0
2007-09-26 12:05:00,23.73,23.75,23.67,23.67,6500.0,20.5998,20.6171,20.5477,20.5477,6500.0
2007-09-26 12:10:00,23.68,23.68,23.65,23.66,4800.0,20.5564,20.5564,20.5303,20.539,4800.0
2007-09-26 12:15:00,23.66,23.67,23.66,23.67,2200.0,20.539,20.5477,20.539,20.5477,2200.0
2007-09-26 12:20:00,23.67,23.67,23.63,23.64,4400.0,20.5477,20.5477,20.513,20.5216,4400.0
2007-09-26 12:25:00,23.63,23.65,23.63,23.64,6100.0,20.513,20.5303,20.513,20.5216,6100.0
2007-09-26 12:30:00,23.65,23.66,23.64,23.65,7100.0,20.5303,20.539,20.5216,20.5303,7100.0
2007-09-26 12:35:00,23.63,23.65,23.62,23.63,3800.0,20.513,20.5303,20.5043,20.513,3800.0
2007-09-26 12:40:00,23.63,23.64,23.58,23.59,6300.0,20.513,20.5216,20.4696,20.4782,6300.0
2007-09-26 12:45:00,23.58,23.59,23.58,23.59,6600.0,20.4696,20.4782,20.4696,20.4782,6600.0
2007-09-26 12:50:00,23.59,23.62,23.58,23.6,9200.0,20.4782,20.5043,20.4696,20.4869,9200.0
2007-09-26 12:55:00,23.61,23.62,23.6,23.61,1900.0,20.4956,20.5043,20.4869,20.4956,1900.0
2007-09-26 13:00:00,23.61,23.62,23.6,23.61,4900.0,20.4956,20.5043,20.4869,20.4956,4900.0
2007-09-26 13:05:00,23.62,23.62,23.59,23.6,4200.0,20.5043,20.5043,20.4782,20.4869,4200.0
2007-09-26 13:10:00,23.61,23.61,23.59,23.6,3600.0,20.4956,20.4956,20.4782,20.4869,3600.0
2007-09-26 13:15:00,23.6,23.61,23.59,23.61,9300.0,20.4869,20.4956,20.4782,20.4956,9300.0
2007-09-26 13:20:00,23.61,23.62,23.6,23.61,3000.0,20.4956,20.5043,20.4869,20.4956,3000.0
2007-09-26 13:25:00,23.6,23.61,23.6,23.61,2600.0,20.4869,20.4956,20.4869,20.4956,2600.0
2007-09-26 13:30:00,23.6,23.62,23.59,23.61,11300.0,20.4869,20.5043,20.4782,20.4956,11300.0
2007-09-26 13:35:00,23.61,23.62,23.59,23.61,12500.0,20.4956,20.5043,20.4782,20.4956,12500.0
2007-09-26 13:40:00,23.62,23.64,23.62,23.63,22100.0,20.5043,20.5216,20.5043,20.513,22100.0
2007-09-26 13:45:00,23.63,23.64,23.62,23.63,8800.0,20.513,20.5216,20.5043,20.513,8800.0
2007-09-26 13:50:00,23.63,23.65,23.63,23.64,7300.0,20.513,20.5303,20.513,20.5216,7300.0
2007-09-26 13:55:00,23.63,23.67,23.63,23.67,14900.0,20.513,20.5477,20.513,20.5477,14900.0
2007-09-26 14:00:00,23.66,23.68,23.66,23.68,6000.0,20.539,20.5564,20.539,20.5564,6000.0
2007-09-26 14:05:00,23.67,23.68,23.65,23.65,4400.0,20.5477,20.5564,20.5303,20.5303,4400.0
2007-09-26 14:10:00,23.66,23.67,23.65,23.66,3300.0,20.539,20.5477,20.5303,20.539,3300.0
2007-09-26 14:15:00,23.65,23.68,23.65,23.67,6300.0,20.5303,20.5564,20.5303,20.5477,6300.0
2007-09-26 14:20:00,23.67,23.67,23.67,23.67,1100.0,20.5477,20.5477,20.5477,20.5477,1100.0
2007-09-26 14:25:00,23.68,23.68,23.66,23.67,2900.0,20.5564,20.5564,20.539,20.5477,2900.0
2007-09-26 14:30:00,23.67,23.71,23.66,23.7,15500.0,20.5477,20.5824,20.539,20.5737,15500.0
2007-09-26 14:35:00,23.7,23.71,23.69,23.69,10300.0,20.5737,20.5824,20.565,20.565,10300.0
2007-09-26 14:40:00,23.7,23.7,23.69,23.7,12900.0,20.5737,20.5737,20.565,20.5737,12900.0
2007-09-26 14:45:00,23.69,23.7,23.69,23.7,11300.0,20.565,20.5737,20.565,20.5737,11300.0
2007-09-26 14:50:00,23.69,23.72,23.69,23.71,12700.0,20.565,20.5911,20.565,20.5824,12700.0
2007-09-26 14:55:00,23.71,23.72,23.69,23.69,20200.0,20.5824,20.5911,20.565,20.565,20200.0
2007-09-26 15:00:00,23.69,23.71,23.69,23.7,7900.0,20.565,20.5824,20.565,20.5737,7900.0
2007-09-26 15:05:00,23.7,23.73,23.7,23.73,16400.0,20.5737,20.5998,20.5737,20.5998,16400.0
2007-09-26 15:10:00,23.73,23.75,23.73,23.74,12700.0,20.5998,20.6171,20.5998,20.6085,12700.0
2007-09-26 15:15:00,23.73,23.81,23.73,23.8,23300.0,20.5998,20.6692,20.5998,20.6605,23300.0
2007-09-26 15:20:00,23.8,23.81,23.79,23.81,15400.0,20.6605,20.6692,20.6519,20.6692,15400.0
2007-09-26 15:25:00,23.8,23.82,23.78,23.8,15500.0,20.6605,20.6779,20.6432,20.6605,15500.0
2007-09-26 15:30:00,23.8,23.81,23.79,23.81,14700.0,20.6605,20.6692,20.6519,20.6692,14700.0
2007-09-26 15:35:00,23.81,23.81,23.78,23.79,33700.0,20.6692,20.6692,20.6432,20.6519,33700.0
2007-09-26 15:40:00,23.78,23.79,23.77,23.77,27300.0,20.6432,20.6519,20.6345,20.6345,27300.0
2007-09-26 15:45:00,23.77,23.81,23.75,23.81,38400.0,20.6345,20.6692,20.6171,20.6692,38400.0
2007-09-26 15:50:00,23.8,23.81,23.8,23.8,24500.0,20.6605,20.6692,20.6605,20.6605,24500.0
2007-09-26 15:55:00,23.81,23.81,23.76,23.8,53900.0,20.6692,20.6692,20.6258,20.6605,53900.0
2007-09-27 09:30:00,23.81,23.87,23.72,23.82,16500.0,20.6692,20.7213,20.5911,20.6779,16500.0
2007-09-27 09:35:00,23.82,23.89,23.8,23.88,11000.0,20.6779,20.7387,20.6605,20.73,11000.0
2007-09-27 09:40:00,23.89,23.89,23.84,23.88,14800.0,20.7387,20.7387,20.6953,20.73,14800.0
2007-09-27 09:45:00,23.88,23.9,23.86,23.9,6100.0,20.73,20.7473,20.7126,20.7473,6100.0
2007-09-27 09:50:00,23.9,23.94,23.89,23.91,12600.0,20.7473,20.7821,20.7387,20.756,12600.0
2007-09-27 09:55:00,23.93,23.96,23.92,23.95,11800.0,20.7734,20.7994,20.7647,20.7908,11800.0
2007-09-27 10:00:00,23.95,23.99,23.92,23.99,15700.0,20.7908,20.8255,20.7647,20.8255,15700.0
2007-09-27 10:05:00,23.99,24.0,23.98,23.99,10900.0,20.8255,20.8342,20.8168,20.8255,10900.0
2007-09-27 10:10:00,23.99,24.0,23.98,23.98,10400.0,20.8255,20.8342,20.8168,20.8168,10400.0
2007-09-27 10:15:00,23.99,24.07,23.98,24.06,23900.0,20.8255,20.8949,20.8168,20.8862,23900.0
2007-09-27 10:20:00,24.06,24.12,24.06,24.12,11200.0,20.8862,20.9383,20.8862,20.9383,11200.0
2007-09-27 10:25:00,24.11,24.15,24.1,24.15,9000.0,20.9296,20.9644,20.921,20.9644,9000.0
2007-09-27 10:30:00,24.15,24.15,24.12,24.12,20700.0,20.9644,20.9644,20.9383,20.9383,20700.0
2007-09-27 10:35:00,24.12,24.12,24.06,24.12,26000.0,20.9383,20.9383,20.8862,20.9383,26000.0
2007-09-27 10:40:00,24.13,24.17,24.13,24.15,10300.0,20.947,20.9817,20.947,20.9644,10300.0
2007-09-27 10:45:00,24.16,24.18,24.14,24.14,7100.0,20.9731,20.9904,20.9557,20.9557,7100.0
2007-09-27 10:50:00,24.14,24.15,24.08,24.1,16500.0,20.9557,20.9644,20.9036,20.921,16500.0
2007-09-27 10:55:00,24.1,24.1,24.04,24.05,22600.0,20.921,20.921,20.8689,20.8776,22600.0
2007-09-27 11:00:00,24.05,24.07,24.04,24.07,4700.0,20.8776,20.8949,20.8689,20.8949,4700.0
2007-09-27 11:05:00,24.08,24.11,24.08,24.1,18300.0,20.9036,20.9296,20.9036,20.921,18300.0
2007-09-27 11:10:00,24.1,24.1,24.09,24.1,13000.0,20.921,20.921,20.9123,20.921,13000.0
2007-09-27 11:15:00,24.09,24.1,24.08,24.09,7400.0,20.9123,20.921,20.9036,20.9123,7400.0
2007-09-27 11:20:00,24.09,24.1,24.09,24.1,15000.0,20.9123,20.921,20.9123,20.921,15000.0
2007-09-27 11:25:00,24.1,24.1,24.06,24.06,20200.0,20.921,20.921,20.8862,20.8862,20200.0
2007-09-27 11:30:00,24.06,24.1,24.06,24.1,20800.0,20.8862,20.921,20.8862,20.921,20800.0
2007-09-27 11:35:00,24.1,24.12,24.1,24.11,19600.0,20.921,20.9383,20.921,20.9296,19600.0
2007-09-27 11:40:00,24.12,24.12,24.08,24.09,11500.0,20.9383,20.9383,20.9036,20.9123,11500.0
2007-09-27 11:45:00,24.1,24.11,24.05,24.06,22000.0,20.921,20.9296,20.8776,20.8862,22000.0
2007-09-27 11:50:00,24.05,24.07,24.05,24.07,11000.0,20.8776,20.8949,20.8776,20.8949,11000.0
2007-09-27 11:55:00,24.07,24.08,24.04,24.04,17100.0,20.8949,20.9036,20.8689,20.8689,17100.0
2007-09-27 12:00:00,24.04,24.05,24.0,24.01,8100.0,20.8689,20.8776,20.8342,20.8428,8100.0
2007-09-27 12:05:00,24.01,24.02,24.0,24.0,6200.0,20.8428,20.8515,20.8342,20.8342,6200.0
2007-09-27 12:10:00,24.0,24.01,23.99,24.0,9700.0,20.8342,20.8428,20.8255,20.8342,9700.0
2007-09-27 12:15:00,24.01,24.02,23.99,24.02,9400.0,20.8428,20.8515,20.8255,20.8515,9400.0
2007-09-27 12:20:00,24.01,24.03,24.0,24.02,8000.0,20.8428,20.8602,20.8342,20.8515,8000.0
2007-09-27 12:25:00,24.02,24.05,24.02,24.05,15000.0,20.8515,20.8776,20.8515,20.8776,15000.0
2007-09-27 12:30:00,24.04,24.1,24.04,24.1,12900.0,20.8689,20.921,20.8689,20.921,12900.0
2007-09-27 12:35:00,24.1,24.11,24.05,24.05,15500.0,20.921,20.9296,20.8776,20.8776,15500.0
2007-09-27 12:40:00,24.06,24.06,24.03,24.05,10800.0,20.8862,20.8862,20.8602,20.8776,10800.0
2007-09-27 12:45:00,24.05,24.05,24.04,24.05,6000.0,20.8776,20.8776,20.8689,20.8776,6000.0
2007-09-27 12:50:00,24.04,24.05,24.02,24.05,5600.0,20.8689,20.8776,20.8515,20.8776,5600.0
2007-09-27 12:55:00,24.05,24.05,24.04,24.04,3000.0,20.8776,20.8776,20.8689,20.8689,3000.0
2007-09-27 13:00:00,24.05,24.07,24.04,24.07,10800.0,20.8776,20.8949,20.8689,20.8949,10800.0
2007-09-27 13:05:00,24.06,24.07,24.05,24.06,12300.0,20.8862,20.8949,20.8776,20.8862,12300.0
2007-09-27 13:10:00,24.06,24.07,24.05,24.06,11200.0,20.8862,20.8949,20.8776,20.8862,11200.0
2007-09-27 13:15:00,24.06,24.07,24.05,24.06,8700.0,20.8862,20.8949,20.8776,20.8862,8700.0
2007-09-27 13:20:00,24.05,24.06,24.05,24.05,10100.0,20.8776,20.8862,20.8776,20.8776,10100.0
2007-09-27 13:25:00,24.05,24.08,24.05,24.08,17600.0,20.8776,20.9036,20.8776,20.9036,17600.0
2007-09-27 13:30:00,24.07,24.08,24.05,24.06,21200.0,20.8949,20.9036,20.8776,20.8862,21200.0
2007-09-27 13:35:00,24.06,24.06,24.05,24.05,7400.0,20.8862,20.8862,20.8776,20.8776,7400.0
2007-09-27 13:40:00,24.05,24.06,24.04,24.05,6500.0,20.8776,20.8862,20.8689,20.8776,6500.0
2007-09-27 13:45:00,24.06,24.08,24.05,24.07,14200.0,20.8862,20.9036,20.8776,20.8949,14200.0
2007-09-27 13:50:00,24.08,24.09,24.08,24.09,6700.0,20.9036,20.9123,20.9036,20.9123,6700.0
2007-09-27 13:55:00,24.09,24.1,24.09,24.1,5100.0,20.9123,20.921,20.9123,20.921,5100.0
2007-09-27 14:00:00,24.1,24.12,24.09,24.12,11100.0,20.921,20.9383,20.9123,20.9383,11100.0
2007-09-27 14:05:00,24.11,24.14,24.11,24.14,12500.0,20.9296,20.9557,20.9296,20.9557,12500.0
2007-09-27 14:10:00,24.13,24.14,24.12,24.13,12300.0,20.947,20.9557,20.9383,20.947,12300.0
2007-09-27 14:15:00,24.13,24.13,24.12,24.13,10500.0,20.947,20.947,20.9383,20.947,10500.0
2007-09-27 14:20:00,24.13,24.14,24.12,24.13,9700.0,20.947,20.9557,20.9383,20.947,9700.0
2007-09-27 14:25:00,24.14,24.16,24.14,24.15,17600.0,20.9557,20.9731,20.9557,20.9644,17600.0
2007-09-27 14:30:00,24.16,24.16,24.14,24.14,9500.0,20.9731,20.9731,20.9557,20.9557,9500.0
2007-09-27 14:35:00,24.15,24.15,24.13,24.15,9600.0,20.9644,20.9644,20.947,20.9644,9600.0
2007-09-27 14:40:00,24.14,24.15,24.1,24.11,23800.0,20.9557,20.9644,20.921,20.9296,23800.0
2007-09-27 14:45:00,24.1,24.1,24.08,24.09,7400.0,20.921,20.921,20.9036,20.9123,7400.0
2007-09-27 14:50:00,24.1,24.1,24.09,24.1,7000.0,20.921,20.921,20.9123,20.921,7000.0
2007-09-27 14:55:00,24.1,24.12,24.1,24.12,5600.0,20.921,20.9383,20.921,20.9383,5600.0
2007-09-27 15:00:00,24.12,24.12,24.11,24.12,11200.0,20.9383,20.9383,20.9296,20.9383,11200.0
2007-09-27 15:05:00,24.12,24.14,24.11,24.13,23900.0,20.9383,20.9557,20.9296,20.947,23900.0
2007-09-27 15:10:00,24.14,24.14,24.08,24.1,22400.0,20.9557,20.9557,20.9036,20.921,22400.0
2007-09-27 15:15:00,24.1,24.12,24.09,24.11,15500.0,20.921,20.9383,20.9123,20.9296,15500.0
2007-09-27 15:20:00,24.1,24.14,24.1,24.14,10100.0,20.921,20.9557,20.921,20.9557,10100.0
2007-09-27 15:25:00,24.14,24.15,24.12,24.13,16600.0,20.9557,20.9644,20.9383,20.947,16600.0
2007-09-27 15:30:00,24.13,24.16,24.12,24.15,15000.0,20.947,20.9731,20.9383,20.9644,15000.0
2007-09-27 15:35:00,24.16,24.16,24.14,24.15,19100.0,20.9731,20.9731,20.9557,20.9644,19100.0
2007-09-27 15:40:00,24.15,24.16,24.14,24.15,16700.0,20.9644,20.9731,20.9557,20.9644,16700.0
2007-09-27 15:45:00,24.14,24.15,24.14,24.14,18600.0,20.9557,20.9644,20.9557,20.9557,18600.0
2007-09-27 15:50:00,24.14,24.14,24.12,24.14,24200.0,20.9557,20.9557,20.9383,20.9557,24200.0
2007-09-27 15:55:00,24.14,24.17,24.13,24.17,34300.0,20.9557,20.9817,20.947,20.9817,34300.0
2007-09-28 09:30:00,24.15,24.15,24.08,24.14,12300.0,20.9644,20.9644,20.9036,20.9557,12300.0
2007-09-28 09:35:00,24.15,24.17,24.09,24.16,8200.0,20.9644,20.9817,20.9123,20.9731,8200.0
2007-09-28 09:40:00,24.17,24.17,24.09,24.13,4300.0,20.9817,20.9817,20.9123,20.947,4300.0
2007-09-28 09:45:00,24.14,24.14,24.04,24.05,9900.0,20.9557,20.9557,20.8689,20.8776,9900.0
2007-09-28 09:50:00,24.06,24.1,24.06,24.1,8100.0,20.8862,20.921,20.8862,20.921,8100.0
2007-09-28 09:55:00,24.1,24.17,24.1,24.17,13800.0,20.921,20.9817,20.921,20.9817,13800.0
2007-09-28 10:00:00,24.18,24.25,24.17,24.25,26600.0,20.9904,21.0512,20.9817,21.0512,26600.0
2007-09-28 10:05:00,24.24,24.25,24.23,24.23,6700.0,21.0425,21.0512,21.0338,21.0338,6700.0
2007-09-28 10:10:00,24.23,24.26,24.23,24.26,8600.0,21.0338,21.0599,21.0338,21.0599,8600.0
2007-09-28 10:15:00,24.26,24.26,24.19,24.21,15900.0,21.0599,21.0599,20.9991,21.0165,15900.0
2007-09-28 10:20:00,24.21,24.23,24.2,24.22,16300.0,21.0165,21.0338,21.0078,21.0251,16300.0
2007-09-28 10:25:00,24.23,24.23,24.21,24.21,7800.0,21.0338,21.0338,21.0165,21.0165,7800.0
2007-09-28 10:30:00,24.22,24.22,24.2,24.21,10600.0,21.0251,21.0251,21.0078,21.0165,10600.0
2007-09-28 10:35:00,24.21,24.22,24.19,24.2,10000.0,21.0165,21.0251,20.9991,21.0078,10000.0
2007-09-28 10:40:00,24.21,24.23,24.2,24.23,14100.0,21.0165,21.0338,21.0078,21.0338,14100.0
2007-09-28 10:45:00,24.22,24.22,24.17,24.17,10700.0,21.0251,21.0251,20.9817,20.9817,10700.0
2007-09-28 10:50:00,24.17,24.2,24.17,24.2,4800.0,20.9817,21.0078,20.9817,21.0078,4800.0
2007-09-28 10:55:00,24.2,24.2,24.18,24.18,7500.0,21.0078,21.0078,20.9904,20.9904,7500.0
2007-09-28 11:00:00,24.19,24.19,24.17,24.17,2600.0,20.9991,20.9991,20.9817,20.9817,2600.0
2007-09-28 11:05:00,24.17,24.19,24.15,24.18,6500.0,20.9817,20.9991,20.9644,20.9904,6500.0
2007-09-28 11:10:00,24.18,24.18,24.16,24.17,5400.0,20.9904,20.9904,20.9731,20.9817,5400.0
2007-09-28 11:15:00,24.17,24.19,24.17,24.19,3400.0,20.9817,20.9991,20.9817,20.9991,3400.0
2007-09-28 11:20:00,24.19,24.22,24.18,24.22,13800.0,20.9991,21.0251,20.9904,21.0251,13800.0
2007-09-28 11:25:00,24.21,24.23,24.17,24.17,9500.0,21.0165,21.0338,20.9817,20.9817,9500.0
2007-09-28 11:30:00,24.17,24.18,24.14,24.14,14700.0,20.9817,20.9904,20.9557,20.9557,14700.0
2007-09-28 11:35:00,24.14,24.14,24.11,24.11,9500.0,20.9557,20.9557,20.9296,20.9296,9500.0
2007-09-28 11:40:00,24.11,24.14,24.11,24.14,3600.0,20.9296,20.9557,20.9296,20.9557,3600.0
2007-09-28 11:45:00,24.14,24.19,24.14,24.19,7800.0,20.9557,20.9991,20.9557,20.9991,7800.0
2007-09-28 11:50:00,24.18,24.19,24.18,24.18,2700.0,20.9904,20.9991,20.9904,20.9904,2700.0
2007-09-28 11:55:00,24.18,24.18,24.17,24.17,4300.0,20.9904,20.9904,20.9817,20.9817,4300.0
2007-09-28 12:00:00,24.17,24.18,24.16,24.18,7100.0,20.9817,20.9904,20.9731,20.9904,7100.0
2007-09-28 12:05:00,24.17,24.18,24.17,24.17,3100.0,20.9817,20.9904,20.9817,20.9817,3100.0
2007-09-28 12:10:00,24.17,24.18,24.17,24.18,6100.0,20.9817,20.9904,20.9817,20.9904,6100.0
2007-09-28 12:15:00,24.17,24.19,24.17,24.18,7600.0,20.9817,20.9991,20.9817,20.9904,7600.0
2007-09-28 12:20:00,24.19,24.22,24.19,24.22,23700.0,20.9991,21.0251,20.9991,21.0251,23700.0
2007-09-28 12:25:00,24.22,24.25,24.21,24.25,8700.0,21.0251,21.0512,21.0165,21.0512,8700.0
2007-09-28 12:30:00,24.25,24.28,24.25,24.28,10000.0,21.0512,21.0772,21.0512,21.0772,10000.0
2007-09-28 12:35:00,24.27,24.28,24.25,24.26,9100.0,21.0685,21.0772,21.0512,21.0599,9100.0
2007-09-28 12:40:00,24.25,24.28,24.25,24.28,8200.0,21.0512,21.0772,21.0512,21.0772,8200.0
2007-09-28 12:45:00,24.28,24.29,24.27,24.27,11200.0,21.0772,21.0859,21.0685,21.0685,11200.0
2007-09-28 12:50:00,24.27,24.29,24.27,24.29,3100.0,21.0685,21.0859,21.0685,21.0859,3100.0
2007-09-28 12:55:00,24.29,24.29,24.28,24.29,3900.0,21.0859,21.0859,21.0772,21.0859,3900.0
2007-09-28 13:00:00,24.29,24.3,24.28,24.29,10500.0,21.0859,21.0946,21.0772,21.0859,10500.0
2007-09-28 13:05:00,24.29,24.3,24.29,24.29,3700.0,21.0859,21.0946,21.0859,21.0859,3700.0
2007-09-28 13:10:00,24.29,24.3,24.27,24.28,10800.0,21.0859,21.0946,21.0685,21.0772,10800.0
2007-09-28 13:15:00,24.28,24.29,24.27,24.27,21200.0,21.0772,21.0859,21.0685,21.0685,21200.0
2007-09-28 13:20:00,24.27,24.28,24.26,24.27,29600.0,21.0685,21.0772,21.0599,21.0685,29600.0
2007-09-28 13:25:00,24.27,24.27,24.26,24.27,7900.0,21.0685,21.0685,21.0599,21.0685,7900.0
2007-09-28 13:30:00,24.27,24.29,24.27,24.27,5600.0,21.0685,21.0859,21.0685,21.0685,5600.0
2007-09-28 13:35:00,24.26,24.27,24.25,24.26,16100.0,21.0599,21.0685,21.0512,21.0599,16100.0
2007-09-28 13:40:00,24.26,24.27,24.25,24.27,6200.0,21.0599,21.0685,21.0512,21.0685,6200.0
2007-09-28 13:45:00,24.25,24.27,24.24,24.24,22400.0,21.0512,21.0685,21.0425,21.0425,22400.0
2007-09-28 13:50:00,24.24,24.25,24.23,24.25,11200.0,21.0425,21.0512,21.0338,21.0512,11200.0
2007-09-28 13:55:00,24.26,24.27,24.25,24.27,13500.0,21.0599,21.0685,21.0512,21.0685,13500.0
2007-09-28 14:00:00,24.27,24.3,24.26,24.3,18700.0,21.0685,21.0946,21.0599,21.0946,18700.0
2007-09-28 14:05:00,24.28,24.33,24.28,24.33,19800.0,21.0772,21.1206,21.0772,21.1206,19800.0
2007-09-28 14:10:00,24.32,24.33,24.28,24.29,16900.0,21.1119,21.1206,21.0772,21.0859,16900.0
2007-09-28 14:15:00,24.3,24.33,24.29,24.32,8400.0,21.0946,21.1206,21.0859,21.1119,8400.0
2007-09-28 14:20:00,24.33,24.33,24.32,24.32,9700.0,21.1206,21.1206,21.1119,21.1119,9700.0
2007-09-28 14:25:00,24.33,24.33,24.32,24.32,3800.0,21.1206,21.1206,21.1119,21.1119,3800.0
2007-09-28 14:30:00,24.32,24.33,24.3,24.31,16300.0,21.1119,21.1206,21.0946,21.1033,16300.0
2007-09-28 14:35:00,24.31,24.33,24.31,24.32,12600.0,21.1033,21.1206,21.1033,21.1119,12600.0
2007-09-28 14:40:00,24.32,24.33,24.28,24.33,19200.0,21.1119,21.1206,21.0772,21.1206,19200.0
2007-09-28 14:45:00,24.33,24.33,24.31,24.32,23000.0,21.1206,21.1206,21.1033,21.1119,23000.0
2007-09-28 14:50:00,24.31,24.32,24.28,24.29,8700.0,21.1033,21.1119,21.0772,21.0859,8700.0
2007-09-28 14:55:00,24.28,24.29,24.27,24.29,10400.0,21.0772,21.0859,21.0685,21.0859,10400.0
2007-09-28 15:00:00,24.29,24.32,24.28,24.29,18300.0,21.0859,21.1119,21.0772,21.0859,18300.0
2007-09-28 15:05:00,24.27,24.28,24.26,24.26,8300.0,21.0685,21.0772,21.0599,21.0599,8300.0
2007-09-28 15:10:00,24.26,24.26,24.17,24.18,17800.0,21.0599,21.0599,20.9817,20.9904,17800.0
2007-09-28 15:15:00,24.18,24.22,24.18,24.18,16900.0,20.9904,21.0251,20.9904,20.9904,16900.0
2007-09-28 15:20:00,24.19,24.19,24.17,24.19,9500.0,20.9991,20.9991,20.9817,20.9991,9500.0
2007-09-28 15:25:00,24.19,24.21,24.19,24.2,9400.0,20.9991,21.0165,20.9991,21.0078,9400.0
2007-09-28 15:30:00,24.21,24.22,24.19,24.21,15500.0,21.0165,21.0251,20.9991,21.0165,15500.0
2007-09-28 15:35:00,24.21,24.21,24.18,24.19,16600.0,21.0165,21.0165,20.9904,20.9991,16600.0
2007-09-28 15:40:00,24.19,24.22,24.19,24.21,16000.0,20.9991,21.0251,20.9991,21.0165,16000.0
2007-09-28 15:45:00,24.21,24.26,24.21,24.26,31800.0,21.0165,21.0599,21.0165,21.0599,31800.0
2007-09-28 15:50:00,24.26,24.27,24.24,24.25,22800.0,21.0599,21.0685,21.0425,21.0512,22800.0
2007-09-28 15:55:00,24.24,24.36,24.19,24.24,39700.0,21.0425,21.1467,20.9991,21.0425,39700.0
2007-10-01 09:30:00,24.1,24.36,24.07,24.26,37900.0,20.921,21.1467,20.8949,21.0599,37900.0
2007-10-01 09:35:00,24.24,24.36,24.21,24.28,29100.0,21.0425,21.1467,21.0165,21.0772,29100.0
2007-10-01 09:40:00,24.29,24.34,24.29,24.34,16400.0,21.0859,21.1293,21.0859,21.1293,16400.0
2007-10-01 09:45:00,24.33,24.47,24.32,24.46,50400.0,21.1206,21.2422,21.1119,21.2335,50400.0
2007-10-01 09:50:00,24.45,24.58,24.44,24.56,48300.0,21.2248,21.3376,21.2161,21.3203,48300.0
2007-10-01 09:55:00,24.58,24.7,24.58,24.69,33700.0,21.3376,21.4418,21.3376,21.4331,33700.0
2007-10-01 10:00:00,24.69,24.78,24.66,24.66,30800.0,21.4331,21.5113,21.4071,21.4071,30800.0
2007-10-01 10:05:00,24.66,24.67,24.6,24.65,16900.0,21.4071,21.4158,21.355,21.3984,16900.0
2007-10-01 10:10:00,24.64,24.7,24.62,24.69,15500.0,21.3897,21.4418,21.3724,21.4331,15500.0
2007-10-01 10:15:00,24.69,24.79,24.69,24.78,60000.0,21.4331,21.5199,21.4331,21.5113,60000.0
2007-10-01 10:20:00,24.78,24.82,24.78,24.78,33000.0,21.5113,21.546,21.5113,21.5113,33000.0
2007-10-01 10:25:00,24.78,24.8,24.76,24.79,31300.0,21.5113,21.5286,21.4939,21.5199,31300.0
2007-10-01 10:30:00,24.78,24.82,24.75,24.81,36300.0,21.5113,21.546,21.4852,21.5373,36300.0
2007-10-01 10:35:00,24.81,24.84,24.78,24.82,38300.0,21.5373,21.5634,21.5113,21.546,38300.0
2007-10-01 10:40:00,24.83,24.83,24.75,24.78,33900.0,21.5547,21.5547,21.4852,21.5113,33900.0
2007-10-01 10:45:00,24.77,24.78,24.75,24.77,18700.0,21.5026,21.5113,21.4852,21.5026,18700.0
2007-10-01 10:50:00,24.77,24.79,24.76,24.78,14700.0,21.5026,21.5199,21.4939,21.5113,14700.0
2007-10-01 10:55:00,24.78,24.81,24.76,24.79,27100.0,21.5113,21.5373,21.4939,21.5199,27100.0
2007-10-01 11:00:00,24.78,24.81,24.78,24.8,14400.0,21.5113,21.5373,21.5113,21.5286,14400.0
2007-10-01 11:05:00,24.8,24.81,24.79,24.8,18100.0,21.5286,21.5373,21.5199,21.5286,18100.0
2007-10-01 11:10:00,24.8,24.81,24.78,24.79,18900.0,21.5286,21.5373,21.5113,21.5199,18900.0
2007-10-01 11:15:00,24.8,24.82,24.79,24.81,19700.0,21.5286,21.546,21.5199,21.5373,19700.0
2007-10-01 11:20:00,24.81,24.9,24.81,24.89,37100.0,21.5373,21.6154,21.5373,21.6068,37100.0
2007-10-01 11:25:00,24.9,24.9,24.88,24.89,15600.0,21.6154,21.6154,21.5981,21.6068,15600.0
2007-10-01 11:30:00,24.89,24.99,24.88,24.99,33800.0,21.6068,21.6936,21.5981,21.6936,33800.0
2007-10-01 11:35:00,24.99,24.99,24.97,24.98,16000.0,21.6936,21.6936,21.6762,21.6849,16000.0
2007-10-01 11:40:00,24.99,25.0,24.98,25.0,64400.0,21.6936,21.7022,21.6849,21.7022,64400.0
2007-10-01 11:45:00,25.0,25.02,24.88,24.88,84100.0,21.7022,21.7196,21.5981,21.5981,84100.0
2007-10-01 11:50:00,24.88,24.89,24.86,24.89,9100.0,21.5981,21.6068,21.5807,21.6068,9100.0
2007-10-01 11:55:00,24.89,24.89,24.84,24.87,13100.0,21.6068,21.6068,21.5634,21.5894,13100.0
2007-10-01 12:00:00,24.89,24.96,24.89,24.95,15700.0,21.6068,21.6675,21.6068,21.6588,15700.0
2007-10-01 12:05:00,24.97,25.0,24.96,24.99,9400.0,21.6762,21.7022,21.6675,21.6936,9400.0
2007-10-01 12:10:00,25.0,25.09,25.0,25.07,39000.0,21.7022,21.7804,21.7022,21.763,39000.0
2007-10-01 12:15:00,25.07,25.14,25.07,25.12,33200.0,21.763,21.8238,21.763,21.8064,33200.0
2007-10-01 12:20:00,25.12,25.14,25.1,25.13,11200.0,21.8064,21.8238,21.7891,21.8151,11200.0
2007-10-01 12:25:00,25.14,25.14,25.1,25.1,11000.0,21.8238,21.8238,21.7891,21.7891,11000.0
2007-10-01 12:30:00,25.11,25.12,25.06,25.09,26100.0,21.7977,21.8064,21.7543,21.7804,26100.0
2007-10-01 12:35:00,25.09,25.11,25.08,25.08,12900.0,21.7804,21.7977,21.7717,21.7717,12900.0
2007-10-01 12:40:00,25.09,25.1,25.07,25.1,10900.0,21.7804,21.7891,21.763,21.7891,10900.0
2007-10-01 12:45:00,25.11,25.12,25.06,25.1,29200.0,21.7977,21.8064,21.7543,21.7891,29200.0
2007-10-01 12:50:00,25.1,25.17,25.09,25.12,60800.0,21.7891,21.8498,21.7804,21.8064,60800.0
2007-10-01 12:55:00,25.12,25.13,25.1,25.1,7500.0,21.8064,21.8151,21.7891,21.7891,7500.0
2007-10-01 13:00:00,25.11,25.12,25.1,25.11,13300.0,21.7977,21.8064,21.7891,21.7977,13300.0
2007-10-01 13:05:00,25.11,25.13,25.1,25.12,15300.0,21.7977,21.8151,21.7891,21.8064,15300.0
2007-10-01 13:10:00,25.12,25.13,25.11,25.12,16100.0,21.8064,21.8151,21.7977,21.8064,16100.0
2007-10-01 13:15:00,25.13,25.15,25.11,25.15,18800.0,21.8151,21.8325,21.7977,21.8325,18800.0
2007-10-01 13:20:00,25.14,25.14,25.11,25.12,10700.0,21.8238,21.8238,21.7977,21.8064,10700.0
2007-10-01 13:25:00,25.13,25.16,25.12,25.14,36900.0,21.8151,21.8411,21.8064,21.8238,36900.0
2007-10-01 13:30:00,25.15,25.16,25.13,25.15,22200.0,21.8325,21.8411,21.8151,21.8325,22200.0
2007-10-01 13:35:00,25.15,25.15,25.14,25.14,17800.0,21.8325,21.8325,21.8238,21.8238,17800.0
2007-10-01 13:40:00,25.15,25.18,25.14,25.16,28700.0,21.8325,21.8585,21.8238,21.8411,28700.0
2007-10-01 13:45:00,25.18,25.18,25.14,25.15,13400.0,21.8585,21.8585,21.8238,21.8325,13400.0
2007-10-01 13:50:00,25.16,25.16,25.14,25.15,14700.0,21.8411,21.8411,21.8238,21.8325,14700.0
2007-10-01 13:55:00,25.15,25.15,25.07,25.11,273600.0,21.8325,21.8325,21.763,21.7977,273600.0
2007-10-01 14:00:00,25.12,25.12,25.09,25.11,16900.0,21.8064,21.8064,21.7804,21.7977,16900.0
2007-10-01 14:05:00,25.11,25.11,25.09,25.11,19500.0,21.7977,21.7977,21.7804,21.7977,19500.0
2007-10-01 14:10:00,25.12,25.12,25.06,25.06,21700.0,21.8064,21.8064,21.7543,21.7543,21700.0
2007-10-01 14:15:00,25.07,25.07,25.05,25.07,9600.0,21.763,21.763,21.7457,21.763,9600.0
2007-10-01 14:20:00,25.07,25.1,25.06,25.08,24000.0,21.763,21.7891,21.7543,21.7717,24000.0
2007-10-01 14:25:00,25.08,25.1,25.07,25.1,13500.0,21.7717,21.7891,21.763,21.7891,13500.0
2007-10-01 14:30:00,25.09,25.1,25.09,25.09,20700.0,21.7804,21.7891,21.7804,21.7804,20700.0
2007-10-01 14:35:00,25.09,25.1,25.09,25.1,15100.0,21.7804,21.7891,21.7804,21.7891,15100.0
2007-10-01 14:40:00,25.1,25.1,25.09,25.1,31900.0,21.7891,21.7891,21.7804,21.7891,31900.0
2007-10-01 14:45:00,25.1,25.1,25.09,25.09,25300.0,21.7891,21.7891,21.7804,21.7804,25300.0
2007-10-01 14:50:00,25.09,25.1,25.09,25.09,19300.0,21.7804,21.7891,21.7804,21.7804,19300.0
2007-10-01 14:55:00,25.09,25.1,25.09,25.1,14200.0,21.7804,21.7891,21.7804,21.7891,14200.0
2007-10-01 15:00:00,25.09,25.11,25.09,25.1,44100.0,21.7804,21.7977,21.7804,21.7891,44100.0
2007-10-01 15:05:00,25.1,25.11,25.09,25.1,46000.0,21.7891,21.7977,21.7804,21.7891,46000.0
2007-10-01 15:10:00,25.1,25.11,25.09,25.1,26300.0,21.7891,21.7977,21.7804,21.7891,26300.0
2007-10-01 15:15:00,25.09,25.1,25.09,25.1,17100.0,21.7804,21.7891,21.7804,21.7891,17100.0
2007-10-01 15:20:00,25.1,25.1,25.08,25.08,42200.0,21.7891,21.7891,21.7717,21.7717,42200.0
2007-10-01 15:25:00,25.08,25.09,25.06,25.08,32900.0,21.7717,21.7804,21.7543,21.7717,32900.0
2007-10-01 15:30:00,25.08,25.08,24.98,24.99,73100.0,21.7717,21.7717,21.6849,21.6936,73100.0
2007-10-01 15:35:00,24.99,25.0,24.94,24.98,72500.0,21.6936,21.7022,21.6502,21.6849,72500.0
2007-10-01 15:40:00,24.97,25.0,24.97,24.98,43800.0,21.6762,21.7022,21.6762,21.6849,43800.0
2007-10-01 15:45:00,24.98,25.01,24.98,24.98,54100.0,21.6849,21.7109,21.6849,21.6849,54100.0
2007-10-01 15:50:00,24.99,24.99,24.93,24.96,51700.0,21.6936,21.6936,21.6415,21.6675,51700.0
2007-10-01 15:55:00,24.96,25.04,24.96,25.04,84300.0,21.6675,21.737,21.6675,21.737,84300.0
2007-10-02 09:30:00,24.87,25.03,24.87,24.96,24800.0,21.5894,21.7283,21.5894,21.6675,24800.0
2007-10-02 09:35:00,24.91,25.11,24.9,25.1,22600.0,21.6241,21.7977,21.6154,21.7891,22600.0
2007-10-02 09:40:00,25.12,25.4,25.07,25.36,46700.0,21.8064,22.0495,21.763,22.0148,46700.0
2007-10-02 09:45:00,25.35,25.38,25.29,25.34,21200.0,22.0061,22.0321,21.954,21.9974,21200.0
2007-10-02 09:50:00,25.33,25.4,25.28,25.39,46600.0,21.9887,22.0495,21.9453,22.0408,46600.0
2007-10-02 09:55:00,25.39,25.4,25.34,25.36,22600.0,22.0408,22.0495,21.9974,22.0148,22600.0
2007-10-02 10:00:00,25.36,25.38,25.31,25.31,36000.0,22.0148,22.0321,21.9714,21.9714,36000.0
2007-10-02 10:05:00,25.31,25.31,25.24,25.24,12000.0,21.9714,21.9714,21.9106,21.9106,12000.0
2007-10-02 10:10:00,25.24,25.25,25.2,25.21,13300.0,21.9106,21.9193,21.8759,21.8845,13300.0
2007-10-02 10:15:00,25.21,25.23,25.14,25.2,23100.0,21.8845,21.9019,21.8238,21.8759,23100.0
2007-10-02 10:20:00,25.2,25.2,25.13,25.18,24900.0,21.8759,21.8759,21.8151,21.8585,24900.0
2007-10-02 10:25:00,25.19,25.19,25.14,25.16,14400.0,21.8672,21.8672,21.8238,21.8411,14400.0
2007-10-02 10:30:00,25.16,25.18,25.16,25.17,17300.0,21.8411,21.8585,21.8411,21.8498,17300.0
2007-10-02 10:35:00,25.17,25.17,25.02,25.02,39500.0,21.8498,21.8498,21.7196,21.7196,39500.0
2007-10-02 10:40:00,25.03,25.05,24.99,25.0,13700.0,21.7283,21.7457,21.6936,21.7022,13700.0
2007-10-02 10:45:00,25.0,25.01,24.97,24.97,12200.0,21.7022,21.7109,21.6762,21.6762,12200.0
2007-10-02 10:50:00,24.97,24.98,24.97,24.98,9500.0,21.6762,21.6849,21.6762,21.6849,9500.0
2007-10-02 10:55:00,24.97,24.98,24.96,24.97,12800.0,21.6762,21.6849,21.6675,21.6762,12800.0
2007-10-02 11:00:00,24.98,24.98,24.94,24.96,20100.0,21.6849,21.6849,21.6502,21.6675,20100.0
2007-10-02 11:05:00,24.97,25.0,24.96,24.98,10300.0,21.6762,21.7022,21.6675,21.6849,10300.0
2007-10-02 11:10:00,24.99,25.0,24.96,24.99,14100.0,21.6936,21.7022,21.6675,21.6936,14100.0
2007-10-02 11:15:00,24.98,24.99,24.96,24.96,5200.0,21.6849,21.6936,21.6675,21.6675,5200.0
2007-10-02 11:20:00,24.97,24.97,24.93,24.94,13100.0,21.6762,21.6762,21.6415,21.6502,13100.0
2007-10-02 11:25:00,24.94,24.96,24.94,24.95,9300.0,21.6502,21.6675,21.6502,21.6588,9300.0
2007-10-02 11:30:00,24.94,24.97,24.94,24.95,10900.0,21.6502,21.6762,21.6502,21.6588,10900.0
2007-10-02 11:35:00,24.95,24.96,24.93,24.94,10800.0,21.6588,21.6675,21.6415,21.6502,10800.0
2007-10-02 11:40:00,24.94,24.95,24.9,24.92,16200.0,21.6502,21.6588,21.6154,21.6328,16200.0
2007-10-02 11:45:00,24.92,24.96,24.91,24.95,19200.0,21.6328,21.6675,21.6241,21.6588,19200.0
2007-10-02 11:50:00,24.95,24.95,24.94,24.95,3600.0,21.6588,21.6588,21.6502,21.6588,3600.0
2007-10-02 11:55:00,24.94,24.95,24.93,24.95,17000.0,21.6502,21.6588,21.6415,21.6588,17000.0
2007-10-02 12:00:00,24.95,24.96,24.92,24.95,10600.0,21.6588,21.6675,21.6328,21.6588,10600.0
2007-10-02 12:05:00,24.94,25.03,24.94,25.0,31400.0,21.6502,21.7283,21.6502,21.7022,31400.0
2007-10-02 12:10:00,25.0,25.03,24.99,25.02,10300.0,21.7022,21.7283,21.6936,21.7196,10300.0
2007-10-02 12:15:00,25.02,25.04,25.02,25.03,11700.0,21.7196,21.737,21.7196,21.7283,11700.0
2007-10-02 12:20:00,25.03,25.07,25.03,25.06,7800.0,21.7283,21.763,21.7283,21.7543,7800.0
2007-10-02 12:25:00,25.06,25.07,25.06,25.06,6800.0,21.7543,21.763,21.7543,21.7543,6800.0
2007-10-02 12:30:00,25.07,25.07,25.0,25.06,44000.0,21.763,21.763,21.7022,21.7543,44000.0
2007-10-02 12:35:00,25.05,25.07,25.05,25.06,5200.0,21.7457,21.763,21.7457,21.7543,5200.0
2007-10-02 12:40:00,25.05,25.09,25.05,25.09,14900.0,21.7457,21.7804,21.7457,21.7804,14900.0
2007-10-02 12:45:00,25.09,25.09,25.04,25.08,8600.0,21.7804,21.7804,21.737,21.7717,8600.0
2007-10-02 12:50:00,25.07,25.07,25.02,25.02,13500.0,21.763,21.763,21.7196,21.7196,13500.0
2007-10-02 12:55:00,25.02,25.04,25.01,25.04,6400.0,21.7196,21.737,21.7109,21.737,6400.0
2007-10-02 13:00:00,25.04,25.06,25.04,25.05,8300.0,21.737,21.7543,21.737,21.7457,8300.0
2007-10-02 13:05:00,25.05,25.06,25.04,25.05,15600.0,21.7457,21.7543,21.737,21.7457,15600.0
2007-10-02 13:10:00,25.05,25.06,25.02,25.05,16300.0,21.7457,21.7543,21.7196,21.7457,16300.0
2007-10-02 13:15:00,25.05,25.05,25.01,25.01,7300.0,21.7457,21.7457,21.7109,21.7109,7300.0
2007-10-02 13:20:00,25.0,25.0,24.98,24.98,8500.0,21.7022,21.7022,21.6849,21.6849,8500.0
2007-10-02 13:25:00,24.99,24.99,24.97,24.97,10400.0,21.6936,21.6936,21.6762,21.6762,10400.0
2007-10-02 13:30:00,24.97,24.99,24.97,24.98,6400.0,21.6762,21.6936,21.6762,21.6849,6400.0
2007-10-02 13:35:00,24.99,24.99,24.94,24.94,8600.0,21.6936,21.6936,21.6502,21.6502,8600.0
2007-10-02 13:40:00,24.93,24.94,24.91,24.92,12900.0,21.6415,21.6502,21.6241,21.6328,12900.0
2007-10-02 13:45:00,24.92,24.94,24.91,24.93,8000.0,21.6328,21.6502,21.6241,21.6415,8000.0
2007-10-02 13:50:00,24.93,24.95,24.93,24.94,8900.0,21.6415,21.6588,21.6415,21.6502,8900.0
2007-10-02 13:55:00,24.94,24.96,24.94,24.96,9500.0,21.6502,21.6675,21.6502,21.6675,9500.0
2007-10-02 14:00:00,24.95,24.99,24.95,24.99,12500.0,21.6588,21.6936,21.6588,21.6936,12500.0
2007-10-02 14:05:00,24.99,25.0,24.98,25.0,11700.0,21.6936,21.7022,21.6849,21.7022,11700.0
2007-10-02 14:10:00,25.0,25.04,24.99,25.04,8700.0,21.7022,21.737,21.6936,21.737,8700.0
2007-10-02 14:15:00,25.04,25.05,25.04,25.05,10900.0,21.737,21.7457,21.737,21.7457,10900.0
2007-10-02 14:20:00,25.05,25.06,25.04,25.04,10700.0,21.7457,21.7543,21.737,21.737,10700.0
2007-10-02 14:25:00,25.04,25.05,25.02,25.03,23200.0,21.737,21.7457,21.7196,21.7283,23200.0
2007-10-02 14:30:00,25.03,25.05,25.02,25.03,11400.0,21.7283,21.7457,21.7196,21.7283,11400.0
2007-10-02 14:35:00,25.03,25.04,25.03,25.03,5800.0,21.7283,21.737,21.7283,21.7283,5800.0
2007-10-02 14:40:00,25.03,25.06,25.03,25.05,21600.0,21.7283,21.7543,21.7283,21.7457,21600.0
2007-10-02 14:45:00,25.05,25.06,25.04,25.05,9500.0,21.7457,21.7543,21.737,21.7457,9500.0
2007-10-02 14:50:00,25.04,25.06,25.04,25.05,11600.0,21.737,21.7543,21.737,21.7457,11600.0
2007-10-02 14:55:00,25.05,25.06,25.04,25.05,6000.0,21.7457,21.7543,21.737,21.7457,6000.0
2007-10-02 15:00:00,25.04,25.06,25.04,25.04,6400.0,21.737,21.7543,21.737,21.737,6400.0
2007-10-02 15:05:00,25.05,25.05,25.03,25.05,24100.0,21.7457,21.7457,21.7283,21.7457,24100.0
2007-10-02 15:10:00,25.05,25.05,25.04,25.04,8000.0,21.7457,21.7457,21.737,21.737,8000.0
2007-10-02 15:15:00,25.05,25.06,25.04,25.05,14000.0,21.7457,21.7543,21.737,21.7457,14000.0
2007-10-02 15:20:00,25.05,25.06,25.04,25.05,22800.0,21.7457,21.7543,21.737,21.7457,22800.0
2007-10-02 15:25:00,25.05,25.06,25.03,25.05,49300.0,21.7457,21.7543,21.7283,21.7457,49300.0
2007-10-02 15:30:00,25.04,25.05,25.02,25.05,33100.0,21.737,21.7457,21.7196,21.7457,33100.0
2007-10-02 15:35:00,25.05,25.08,25.04,25.05,69300.0,21.7457,21.7717,21.737,21.7457,69300.0
2007-10-02 15:40:00,25.05,25.06,25.02,25.04,37900.0,21.7457,21.7543,21.7196,21.737,37900.0
2007-10-02 15:45:00,25.04,25.07,25.04,25.05,70500.0,21.737,21.763,21.737,21.7457,70500.0
2007-10-02 15:50:00,25.04,25.07,25.04,25.04,93500.0,21.737,21.763,21.737,21.737,93500.0
2007-10-02 15:55:00,25.04,25.07,25.04,25.05,210200.0,21.737,21.763,21.737,21.7457,210200.0
2007-10-03 09:30:00,25.03,25.03,24.89,24.91,23900.0,21.7283,21.7283,21.6068,21.6241,23900.0
2007-10-03 09:35:00,24.92,24.96,24.91,24.92,19500.0,21.6328,21.6675,21.6241,21.6328,19500.0
2007-10-03 09:40:00,24.91,24.98,24.91,24.95,10300.0,21.6241,21.6849,21.6241,21.6588,10300.0
2007-10-03 09:45:00,24.95,24.99,24.93,24.96,8800.0,21.6588,21.6936,21.6415,21.6675,8800.0
2007-10-03 09:50:00,24.95,24.95,24.91,24.94,16200.0,21.6588,21.6588,21.6241,21.6502,16200.0
2007-10-03 09:55:00,24.93,24.96,24.92,24.93,8500.0,21.6415,21.6675,21.6328,21.6415,8500.0
2007-10-03 10:00:00,24.94,24.95,24.93,24.94,12300.0,21.6502,21.6588,21.6415,21.6502,12300.0
2007-10-03 10:05:00,24.93,24.95,24.9,24.92,39300.0,21.6415,21.6588,21.6154,21.6328,39300.0
2007-10-03 10:10:00,24.92,24.94,24.85,24.9,91500.0,21.6328,21.6502,21.572,21.6154,91500.0
2007-10-03 10:15:00,24.9,24.93,24.89,24.92,18200.0,21.6154,21.6415,21.6068,21.6328,18200.0
2007-10-03 10:20:00,24.91,24.93,24.89,24.89,17300.0,21.6241,21.6415,21.6068,21.6068,17300.0
2007-10-03 10:25:00,24.89,24.92,24.89,24.9,23100.0,21.6068,21.6328,21.6068,21.6154,23100.0
2007-10-03 10:30:00,24.91,24.94,24.9,24.94,26100.0,21.6241,21.6502,21.6154,21.6502,26100.0
2007-10-03 10:35:00,24.93,24.95,24.93,24.93,14500.0,21.6415,21.6588,21.6415,21.6415,14500.0
2007-10-03 10:40:00,24.92,24.97,24.92,24.96,10100.0,21.6328,21.6762,21.6328,21.6675,10100.0
2007-10-03 10:45:00,24.95,24.97,24.95,24.95,14200.0,21.6588,21.6762,21.6588,21.6588,14200.0
2007-10-03 10:50:00,24.95,24.96,24.9,24.92,62300.0,21.6588,21.6675,21.6154,21.6328,62300.0
2007-10-03 10:55:00,24.92,24.93,24.89,24.9,21100.0,21.6328,21.6415,21.6068,21.6154,21100.0
2007-10-03 11:00:00,24.9,24.9,24.8,24.83,54900.0,21.6154,21.6154,21.5286,21.5547,54900.0
2007-10-03 11:05:00,24.83,24.84,24.82,24.83,13400.0,21.5547,21.5634,21.546,21.5547,13400.0
2007-10-03 11:10:00,24.85,24.85,24.69,24.71,54400.0,21.572,21.572,21.4331,21.4505,54400.0
2007-10-03 11:15:00,24.72,24.73,24.69,24.73,20200.0,21.4592,21.4679,21.4331,21.4679,20200.0
2007-10-03 11:20:00,24.72,24.73,24.65,24.65,11500.0,21.4592,21.4679,21.3984,21.3984,11500.0
2007-10-03 11:25:00,24.65,24.67,24.63,24.64,16600.0,21.3984,21.4158,21.3811,21.3897,16600.0
2007-10-03 11:30:00,24.64,24.64,24.55,24.56,28600.0,21.3897,21.3897,21.3116,21.3203,28600.0
2007-10-03 11:35:00,24.58,24.58,24.45,24.48,40500.0,21.3376,21.3376,21.2248,21.2508,40500.0
2007-10-03 11:40:00,24.47,24.51,24.44,24.44,41200.0,21.2422,21.2769,21.2161,21.2161,41200.0
2007-10-03 11:45:00,24.44,24.61,24.42,24.58,44200.0,21.2161,21.3637,21.1988,21.3376,44200.0
2007-10-03 11:50:00,24.6,24.6,24.54,24.57,11900.0,21.355,21.355,21.3029,21.329,11900.0
2007-10-03 11:55:00,24.57,24.57,24.54,24.56,8300.0,21.329,21.329,21.3029,21.3203,8300.0
2007-10-03 12:00:00,24.56,24.57,24.55,24.57,5700.0,21.3203,21.329,21.3116,21.329,5700.0
2007-10-03 12:05:00,24.57,24.57,24.53,24.53,13600.0,21.329,21.329,21.2942,21.2942,13600.0
2007-10-03 12:10:00,24.54,24.55,24.49,24.49,15700.0,21.3029,21.3116,21.2595,21.2595,15700.0
2007-10-03 12:15:00,24.5,24.51,24.48,24.5,11400.0,21.2682,21.2769,21.2508,21.2682,11400.0
2007-10-03 12:20:00,24.51,24.53,24.5,24.51,13100.0,21.2769,21.2942,21.2682,21.2769,13100.0
2007-10-03 12:25:00,24.52,24.52,24.5,24.51,7100.0,21.2856,21.2856,21.2682,21.2769,7100.0
2007-10-03 12:30:00,24.52,24.52,24.5,24.51,9100.0,21.2856,21.2856,21.2682,21.2769,9100.0
2007-10-03 12:35:00,24.51,24.53,24.5,24.53,20000.0,21.2769,21.2942,21.2682,21.2942,20000.0
2007-10-03 12:40:00,24.54,24.57,24.53,24.55,16800.0,21.3029,21.329,21.2942,21.3116,16800.0
2007-10-03 12:45:00,24.55,24.56,24.54,24.55,6600.0,21.3116,21.3203,21.3029,21.3116,6600.0
2007-10-03 12:50:00,24.56,24.56,24.55,24.55,14800.0,21.3203,21.3203,21.3116,21.3116,14800.0
2007-10-03 12:55:00,24.56,24.56,24.55,24.56,13400.0,21.3203,21.3203,21.3116,21.3203,13400.0
2007-10-03 13:00:00,24.56,24.56,24.48,24.52,37000.0,21.3203,21.3203,21.2508,21.2856,37000.0
2007-10-03 13:05:00,24.51,24.52,24.5,24.5,7900.0,21.2769,21.2856,21.2682,21.2682,7900.0
2007-10-03 13:10:00,24.5,24.5,24.42,24.42,16400.0,21.2682,21.2682,21.1988,21.1988,16400.0
2007-10-03 13:15:00,24.43,24.44,24.41,24.43,16800.0,21.2074,21.2161,21.1901,21.2074,16800.0
2007-10-03 13:20:00,24.43,24.43,24.37,24.4,20400.0,21.2074,21.2074,21.1554,21.1814,20400.0
2007-10-03 13:25:00,24.4,24.42,24.36,24.37,32700.0,21.1814,21.1988,21.1467,21.1554,32700.0
2007-10-03 13:30:00,24.38,24.41,24.37,24.39,46100.0,21.164,21.1901,21.1554,21.1727,46100.0
2007-10-03 13:35:00,24.39,24.44,24.38,24.44,37400.0,21.1727,21.2161,21.164,21.2161,37400.0
2007-10-03 13:40:00,24.43,24.45,24.42,24.43,30000.0,21.2074,21.2248,21.1988,21.2074,30000.0
2007-10-03 13:45:00,24.44,24.52,24.44,24.52,28200.0,21.2161,21.2856,21.2161,21.2856,28200.0
2007-10-03 13:50:00,24.52,24.59,24.52,24.56,16200.0,21.2856,21.3463,21.2856,21.3203,16200.0
2007-10-03 13:55:00,24.56,24.59,24.55,24.58,6300.0,21.3203,21.3463,21.3116,21.3376,6300.0
2007-10-03 14:00:00,24.58,24.59,24.48,24.52,20300.0,21.3376,21.3463,21.2508,21.2856,20300.0
2007-10-03 14:05:00,24.52,24.55,24.52,24.55,5900.0,21.2856,21.3116,21.2856,21.3116,5900.0
2007-10-03 14:10:00,24.55,24.6,24.53,24.6,20100.0,21.3116,21.355,21.2942,21.355,20100.0
2007-10-03 14:15:00,24.59,24.6,24.59,24.6,6000.0,21.3463,21.355,21.3463,21.355,6000.0
2007-10-03 14:20:00,24.6,24.61,24.6,24.61,10700.0,21.355,21.3637,21.355,21.3637,10700.0
2007-10-03 14:25:00,24.6,24.62,24.6,24.62,6700.0,21.355,21.3724,21.355,21.3724,6700.0
2007-10-03 14:30:00,24.62,24.62,24.61,24.61,6100.0,21.3724,21.3724,21.3637,21.3637,6100.0
2007-10-03 14:35:00,24.6,24.62,24.58,24.61,17400.0,21.355,21.3724,21.3376,21.3637,17400.0
2007-10-03 14:40:00,24.61,24.65,24.6,24.65,15900.0,21.3637,21.3984,21.355,21.3984,15900.0
2007-10-03 14:45:00,24.65,24.66,24.61,24.63,10400.0,21.3984,21.4071,21.3637,21.3811,10400.0
2007-10-03 14:50:00,24.62,24.64,24.61,24.62,9500.0,21.3724,21.3897,21.3637,21.3724,9500.0
2007-10-03 14:55:00,24.61,24.65,24.61,24.64,10900.0,21.3637,21.3984,21.3637,21.3897,10900.0
2007-10-03 15:00:00,24.63,24.66,24.63,24.66,8900.0,21.3811,21.4071,21.3811,21.4071,8900.0
2007-10-03 15:05:00,24.65,24.68,24.65,24.68,15500.0,21.3984,21.4245,21.3984,21.4245,15500.0
2007-10-03 15:10:00,24.67,24.67,24.66,24.67,13000.0,21.4158,21.4158,21.4071,21.4158,13000.0
2007-10-03 15:15:00,24.68,24.72,24.67,24.71,20800.0,21.4245,21.4592,21.4158,21.4505,20800.0
2007-10-03 15:20:00,24.7,24.71,24.66,24.67,26600.0,21.4418,21.4505,21.4071,21.4158,26600.0
2007-10-03 15:25:00,24.66,24.67,24.65,24.65,17300.0,21.4071,21.4158,21.3984,21.3984,17300.0
2007-10-03 15:30:00,24.66,24.67,24.61,24.63,26100.0,21.4071,21.4158,21.3637,21.3811,26100.0
2007-10-03 15:35:00,24.63,24.63,24.59,24.61,27400.0,21.3811,21.3811,21.3463,21.3637,27400.0
2007-10-03 15:40:00,24.61,24.61,24.51,24.52,31200.0,21.3637,21.3637,21.2769,21.2856,31200.0
2007-10-03 15:45:00,24.52,24.61,24.51,24.59,38800.0,21.2856,21.3637,21.2769,21.3463,38800.0
2007-10-03 15:50:00,24.58,24.63,24.58,24.62,26900.0,21.3376,21.3811,21.3376,21.3724,26900.0
2007-10-03 15:55:00,24.61,24.63,24.54,24.59,50500.0,21.3637,21.3811,21.3029,21.3463,50500.0
2007-10-04 09:30:00,25.1,25.33,25.0,25.27,143500.0,21.7891,21.9887,21.7022,21.9366,143500.0
2007-10-04 09:35:00,25.27,25.29,25.1,25.1,53400.0,21.9366,21.954,21.7891,21.7891,53400.0
2007-10-04 09:40:00,25.11,25.12,24.76,24.76,210000.0,21.7977,21.8064,21.4939,21.4939,210000.0
2007-10-04 09:45:00,24.76,25.03,24.7,24.86,98500.0,21.4939,21.7283,21.4418,21.5807,98500.0
2007-10-04 09:50:00,24.86,24.88,24.7,24.72,67900.0,21.5807,21.5981,21.4418,21.4592,67900.0
2007-10-04 09:55:00,24.73,24.83,24.58,24.76,58200.0,21.4679,21.5547,21.3376,21.4939,58200.0
2007-10-04 10:00:00,24.76,24.79,24.6,24.63,45600.0,21.4939,21.5199,21.355,21.3811,45600.0
2007-10-04 10:05:00,24.63,24.8,24.6,24.75,33900.0,21.3811,21.5286,21.355,21.4852,33900.0
2007-10-04 10:10:00,24.77,25.04,24.76,25.02,97200.0,21.5026,21.737,21.4939,21.7196,97200.0
2007-10-04 10:15:00,25.02,25.05,24.94,25.0,55200.0,21.7196,21.7457,21.6502,21.7022,55200.0
2007-10-04 10:20:00,25.0,25.07,24.96,25.07,56000.0,21.7022,21.763,21.6675,21.763,56000.0
2007-10-04 10:25:00,25.08,25.17,24.99,25.06,71600.0,21.7717,21.8498,21.6936,21.7543,71600.0
2007-10-04 10:30:00,25.05,25.14,25.04,25.07,32900.0,21.7457,21.8238,21.737,21.763,32900.0
2007-10-04 10:35:00,25.09,25.09,25.05,25.06,19000.0,21.7804,21.7804,21.7457,21.7543,19000.0
2007-10-04 10:40:00,25.07,25.11,25.06,25.08,30200.0,21.763,21.7977,21.7543,21.7717,30200.0
2007-10-04 10:45:00,25.08,25.12,25.08,25.09,20700.0,21.7717,21.8064,21.7717,21.7804,20700.0
2007-10-04 10:50:00,25.1,25.13,25.09,25.12,24300.0,21.7891,21.8151,21.7804,21.8064,24300.0
2007-10-04 10:55:00,25.13,25.14,24.99,24.99,248600.0,21.8151,21.8238,21.6936,21.6936,248600.0
2007-10-04 11:00:00,25.02,25.04,24.98,25.0,44700.0,21.7196,21.737,21.6849,21.7022,44700.0
2007-10-04 11:05:00,25.01,25.15,24.99,25.15,46200.0,21.7109,21.8325,21.6936,21.8325,46200.0
2007-10-04 11:10:00,25.15,25.15,25.07,25.1,24500.0,21.8325,21.8325,21.763,21.7891,24500.0
2007-10-04 11:15:00,25.1,25.1,25.06,25.1,16100.0,21.7891,21.7891,21.7543,21.7891,16100.0
2007-10-04 11:20:00,25.1,25.1,25.05,25.05,24700.0,21.7891,21.7891,21.7457,21.7457,24700.0
2007-10-04 11:25:00,25.05,25.07,25.0,25.0,28100.0,21.7457,21.763,21.7022,21.7022,28100.0
2007-10-04 11:30:00,25.02,25.02,25.0,25.0,7200.0,21.7196,21.7196,21.7022,21.7022,7200.0
2007-10-04 11:35:00,25.01,25.05,24.99,25.0,26200.0,21.7109,21.7457,21.6936,21.7022,26200.0
2007-10-04 11:40:00,25.0,25.02,24.98,24.98,32000.0,21.7022,21.7196,21.6849,21.6849,32000.0
2007-10-04 11:45:00,24.99,25.03,24.94,25.01,53600.0,21.6936,21.7283,21.6502,21.7109,53600.0
2007-10-04 11:50:00,25.03,25.03,24.99,25.0,21000.0,21.7283,21.7283,21.6936,21.7022,21000.0
2007-10-04 11:55:00,24.99,25.02,24.99,25.0,26200.0,21.6936,21.7196,21.6936,21.7022,26200.0
2007-10-04 12:00:00,25.01,25.01,24.99,25.01,17600.0,21.7109,21.7109,21.6936,21.7109,17600.0
2007-10-04 12:05:00,25.02,25.05,25.01,25.05,20600.0,21.7196,21.7457,21.7109,21.7457,20600.0
2007-10-04 12:10:00,25.04,25.04,25.02,25.03,14500.0,21.737,21.737,21.7196,21.7283,14500.0
2007-10-04 12:15:00,25.03,25.06,25.02,25.04,18000.0,21.7283,21.7543,21.7196,21.737,18000.0
2007-10-04 12:20:00,25.05,25.06,25.04,25.05,10900.0,21.7457,21.7543,21.737,21.7457,10900.0
2007-10-04 12:25:00,25.05,25.07,25.02,25.07,14700.0,21.7457,21.763,21.7196,21.763,14700.0
2007-10-04 12:30:00,25.06,25.15,25.06,25.14,22300.0,21.7543,21.8325,21.7543,21.8238,22300.0
2007-10-04 12:35:00,25.14,25.14,25.1,25.13,15700.0,21.8238,21.8238,21.7891,21.8151,15700.0
2007-10-04 12:40:00,25.12,25.14,25.12,25.12,14300.0,21.8064,21.8238,21.8064,21.8064,14300.0
2007-10-04 12:45:00,25.12,25.13,25.0,25.05,25100.0,21.8064,21.8151,21.7022,21.7457,25100.0
2007-10-04 12:50:00,25.04,25.1,25.04,25.1,10500.0,21.737,21.7891,21.737,21.7891,10500.0
2007-10-04 12:55:00,25.1,25.11,25.08,25.1,9000.0,21.7891,21.7977,21.7717,21.7891,9000.0
2007-10-04 13:00:00,25.09,25.13,25.09,25.13,15500.0,21.7804,21.8151,21.7804,21.8151,15500.0
2007-10-04 13:05:00,25.13,25.14,25.12,25.13,17500.0,21.8151,21.8238,21.8064,21.8151,17500.0
2007-10-04 13:10:00,25.12,25.13,25.12,25.13,13300.0,21.8064,21.8151,21.8064,21.8151,13300.0
2007-10-04 13:15:00,25.12,25.14,25.12,25.13,12100.0,21.8064,21.8238,21.8064,21.8151,12100.0
2007-10-04 13:20:00,25.13,25.13,25.05,25.09,31700.0,21.8151,21.8151,21.7457,21.7804,31700.0
2007-10-04 13:25:00,25.09,25.11,25.08,25.09,10600.0,21.7804,21.7977,21.7717,21.7804,10600.0
2007-10-04 13:30:00,25.1,25.11,25.08,25.1,8800.0,21.7891,21.7977,21.7717,21.7891,8800.0
2007-10-04 13:35:00,25.1,25.11,25.07,25.08,20700.0,21.7891,21.7977,21.763,21.7717,20700.0
2007-10-04 13:40:00,25.09,25.1,24.95,25.01,74800.0,21.7804,21.7891,21.6588,21.7109,74800.0
2007-10-04 13:45:00,25.03,25.12,25.02,25.1,41800.0,21.7283,21.8064,21.7196,21.7891,41800.0
2007-10-04 13:50:00,25.1,25.1,24.96,25.0,56500.0,21.7891,21.7891,21.6675,21.7022,56500.0
2007-10-04 13:55:00,25.01,25.08,25.0,25.08,14200.0,21.7109,21.7717,21.7022,21.7717,14200.0
2007-10-04 14:00:00,25.07,25.08,25.05,25.07,11100.0,21.763,21.7717,21.7457,21.763,11100.0
2007-10-04 14:05:00,25.08,25.12,25.04,25.06,36200.0,21.7717,21.8064,21.737,21.7543,36200.0
2007-10-04 14:10:00,25.07,25.07,25.06,25.06,15100.0,21.763,21.763,21.7543,21.7543,15100.0
2007-10-04 14:15:00,25.07,25.07,25.04,25.05,17100.0,21.763,21.763,21.737,21.7457,17100.0
2007-10-04 14:20:00,25.05,25.05,25.0,25.03,26900.0,21.7457,21.7457,21.7022,21.7283,26900.0
2007-10-04 14:25:00,25.03,25.05,25.0,25.02,172200.0,21.7283,21.7457,21.7022,21.7196,172200.0
2007-10-04 14:30:00,25.02,25.06,24.99,25.05,27900.0,21.7196,21.7543,21.6936,21.7457,27900.0
2007-10-04 14:35:00,25.05,25.06,25.04,25.05,17000.0,21.7457,21.7543,21.737,21.7457,17000.0
2007-10-04 14:40:00,25.05,25.06,24.99,25.0,17600.0,21.7457,21.7543,21.6936,21.7022,17600.0
2007-10-04 14:45:00,24.99,25.06,24.99,25.04,19900.0,21.6936,21.7543,21.6936,21.737,19900.0
2007-10-04 14:50:00,25.05,25.05,25.04,25.04,10600.0,21.7457,21.7457,21.737,21.737,10600.0
2007-10-04 14:55:00,25.04,25.05,25.04,25.05,10300.0,21.737,21.7457,21.737,21.7457,10300.0
2007-10-04 15:00:00,25.05,25.06,25.04,25.05,16500.0,21.7457,21.7543,21.737,21.7457,16500.0
2007-10-04 15:05:00,25.05,25.06,25.04,25.05,25500.0,21.7457,21.7543,21.737,21.7457,25500.0
2007-10-04 15:10:00,25.05,25.06,25.03,25.04,22800.0,21.7457,21.7543,21.7283,21.737,22800.0
2007-10-04 15:15:00,25.03,25.03,24.98,25.01,70200.0,21.7283,21.7283,21.6849,21.7109,70200.0
2007-10-04 15:20:00,25.01,25.01,24.99,25.0,27700.0,21.7109,21.7109,21.6936,21.7022,27700.0
2007-10-04 15:25:00,25.0,25.0,24.99,24.99,17800.0,21.7022,21.7022,21.6936,21.6936,17800.0
2007-10-04 15:30:00,24.99,25.01,24.99,25.01,71900.0,21.6936,21.7109,21.6936,21.7109,71900.0
2007-10-04 15:35:00,25.01,25.01,24.99,25.0,31200.0,21.7109,21.7109,21.6936,21.7022,31200.0
2007-10-04 15:40:00,25.0,25.01,24.98,25.0,47200.0,21.7022,21.7109,21.6849,21.7022,47200.0
2007-10-04 15:45:00,24.99,25.04,24.98,25.04,30400.0,21.6936,21.737,21.6849,21.737,30400.0
2007-10-04 15:50:00,25.03,25.14,25.02,25.1,43600.0,21.7283,21.8238,21.7196,21.7891,43600.0
2007-10-04 15:55:00,25.09,25.1,24.98,25.0,83800.0,21.7804,21.7891,21.6849,21.7022,83800.0
2007-10-05 09:30:00,25.05,25.07,25.0,25.05,32400.0,21.7457,21.763,21.7022,21.7457,32400.0
2007-10-05 09:35:00,25.06,25.11,25.06,25.08,18300.0,21.7543,21.7977,21.7543,21.7717,18300.0
2007-10-05 09:40:00,25.09,25.13,25.03,25.06,22500.0,21.7804,21.8151,21.7283,21.7543,22500.0
2007-10-05 09:45:00,25.05,25.06,25.01,25.01,29500.0,21.7457,21.7543,21.7109,21.7109,29500.0
2007-10-05 09:50:00,25.01,25.04,24.95,25.04,38600.0,21.7109,21.737,21.6588,21.737,38600.0
2007-10-05 09:55:00,25.03,25.03,24.95,25.02,22700.0,21.7283,21.7283,21.6588,21.7196,22700.0
2007-10-05 10:00:00,25.01,25.03,24.98,25.0,15900.0,21.7109,21.7283,21.6849,21.7022,15900.0
2007-10-05 10:05:00,24.99,25.03,24.97,25.03,51100.0,21.6936,21.7283,21.6762,21.7283,51100.0
2007-10-05 10:10:00,25.02,25.03,24.99,24.99,13200.0,21.7196,21.7283,21.6936,21.6936,13200.0
2007-10-05 10:15:00,24.99,25.02,24.99,25.0,30300.0,21.6936,21.7196,21.6936,21.7022,30300.0
2007-10-05 10:20:00,25.0,25.01,24.99,24.99,11200.0,21.7022,21.7109,21.6936,21.6936,11200.0
2007-10-05 10:25:00,24.99,25.0,24.96,24.98,21800.0,21.6936,21.7022,21.6675,21.6849,21800.0
2007-10-05 10:30:00,24.98,25.0,24.97,24.99,15600.0,21.6849,21.7022,21.6762,21.6936,15600.0
2007-10-05 10:35:00,24.99,25.05,24.99,25.02,41800.0,21.6936,21.7457,21.6936,21.7196,41800.0
2007-10-05 10:40:00,25.01,25.03,25.01,25.03,9200.0,21.7109,21.7283,21.7109,21.7283,9200.0
2007-10-05 10:45:00,25.03,25.08,25.0,25.06,33600.0,21.7283,21.7717,21.7022,21.7543,33600.0
2007-10-05 10:50:00,25.06,25.07,25.04,25.04,14900.0,21.7543,21.763,21.737,21.737,14900.0
2007-10-05 10:55:00,25.05,25.05,25.01,25.03,21900.0,21.7457,21.7457,21.7109,21.7283,21900.0
2007-10-05 11:00:00,25.04,25.08,25.03,25.08,37600.0,21.737,21.7717,21.7283,21.7717,37600.0
2007-10-05 11:05:00,25.08,25.09,25.06,25.08,16800.0,21.7717,21.7804,21.7543,21.7717,16800.0
2007-10-05 11:10:00,25.08,25.1,25.08,25.1,16900.0,21.7717,21.7891,21.7717,21.7891,16900.0
2007-10-05 11:15:00,25.09,25.1,25.09,25.1,18100.0,21.7804,21.7891,21.7804,21.7891,18100.0
2007-10-05 11:20:00,25.1,25.1,25.09,25.09,10400.0,21.7891,21.7891,21.7804,21.7804,10400.0
2007-10-05 11:25:00,25.1,25.1,25.09,25.1,7100.0,21.7891,21.7891,21.7804,21.7891,7100.0
2007-10-05 11:30:00,25.1,25.17,25.09,25.16,54200.0,21.7891,21.8498,21.7804,21.8411,54200.0
2007-10-05 11:35:00,25.15,25.18,25.07,25.08,37300.0,21.8325,21.8585,21.763,21.7717,37300.0
2007-10-05 11:40:00,25.08,25.11,25.05,25.05,42000.0,21.7717,21.7977,21.7457,21.7457,42000.0
2007-10-05 11:45:00,25.05,25.05,25.03,25.04,14900.0,21.7457,21.7457,21.7283,21.737,14900.0
2007-10-05 11:50:00,25.05,25.06,24.99,24.99,31200.0,21.7457,21.7543,21.6936,21.6936,31200.0
2007-10-05 11:55:00,25.0,25.02,24.98,24.99,65600.0,21.7022,21.7196,21.6849,21.6936,65600.0
2007-10-05 12:00:00,24.99,25.01,24.98,25.0,13100.0,21.6936,21.7109,21.6849,21.7022,13100.0
2007-10-05 12:05:00,25.01,25.02,24.98,24.99,35200.0,21.7109,21.7196,21.6849,21.6936,35200.0
2007-10-05 12:10:00,24.99,25.01,24.99,25.0,18400.0,21.6936,21.7109,21.6936,21.7022,18400.0
2007-10-05 12:15:00,25.0,25.0,24.99,25.0,11600.0,21.7022,21.7022,21.6936,21.7022,11600.0
2007-10-05 12:20:00,24.99,25.01,24.99,24.99,27500.0,21.6936,21.7109,21.6936,21.6936,27500.0
2007-10-05 12:25:00,25.0,25.0,24.94,24.96,21700.0,21.7022,21.7022,21.6502,21.6675,21700.0
2007-10-05 12:30:00,24.95,24.99,24.94,24.99,22200.0,21.6588,21.6936,21.6502,21.6936,22200.0
2007-10-05 12:35:00,24.99,25.0,24.98,24.99,13100.0,21.6936,21.7022,21.6849,21.6936,13100.0
2007-10-05 12:40:00,24.98,24.99,24.96,24.96,11600.0,21.6849,21.6936,21.6675,21.6675,11600.0
2007-10-05 12:45:00,24.97,24.97,24.95,24.95,8800.0,21.6762,21.6762,21.6588,21.6588,8800.0
2007-10-05 12:50:00,24.95,24.96,24.94,24.95,8900.0,21.6588,21.6675,21.6502,21.6588,8900.0
2007-10-05 12:55:00,24.94,24.99,24.94,24.99,14200.0,21.6502,21.6936,21.6502,21.6936,14200.0
2007-10-05 13:00:00,24.99,25.0,24.98,25.0,16000.0,21.6936,21.7022,21.6849,21.7022,16000.0
2007-10-05 13:05:00,25.0,25.0,24.97,24.99,12100.0,21.7022,21.7022,21.6762,21.6936,12100.0
2007-10-05 13:10:00,24.99,24.99,24.98,24.99,11700.0,21.6936,21.6936,21.6849,21.6936,11700.0
2007-10-05 13:15:00,24.99,25.0,24.99,24.99,11800.0,21.6936,21.7022,21.6936,21.6936,11800.0
2007-10-05 13:20:00,25.0,25.0,24.98,25.0,8600.0,21.7022,21.7022,21.6849,21.7022,8600.0
2007-10-05 13:25:00,24.99,25.01,24.99,25.0,23600.0,21.6936,21.7109,21.6936,21.7022,23600.0
2007-10-05 13:30:00,25.0,25.0,24.99,24.99,10400.0,21.7022,21.7022,21.6936,21.6936,10400.0
2007-10-05 13:35:00,25.0,25.0,24.99,24.99,14600.0,21.7022,21.7022,21.6936,21.6936,14600.0
2007-10-05 13:40:00,24.99,25.01,24.99,24.99,33100.0,21.6936,21.7109,21.6936,21.6936,33100.0
2007-10-05 13:45:00,24.99,25.0,24.99,24.99,4900.0,21.6936,21.7022,21.6936,21.6936,4900.0
2007-10-05 13:50:00,25.0,25.0,24.99,25.0,11300.0,21.7022,21.7022,21.6936,21.7022,11300.0
2007-10-05 13:55:00,25.0,25.0,24.98,24.99,13700.0,21.7022,21.7022,21.6849,21.6936,13700.0
2007-10-05 14:00:00,24.98,25.01,24.98,24.99,29900.0,21.6849,21.7109,21.6849,21.6936,29900.0
2007-10-05 14:05:00,24.99,24.99,24.97,24.99,16300.0,21.6936,21.6936,21.6762,21.6936,16300.0
2007-10-05 14:10:00,24.98,25.0,24.98,24.99,6400.0,21.6849,21.7022,21.6849,21.6936,6400.0
2007-10-05 14:15:00,25.0,25.0,24.99,24.99,19500.0,21.7022,21.7022,21.6936,21.6936,19500.0
2007-10-05 14:20:00,25.0,25.01,24.99,25.0,45300.0,21.7022,21.7109,21.6936,21.7022,45300.0
2007-10-05 14:25:00,25.0,25.0,24.99,25.0,3200.0,21.7022,21.7022,21.6936,21.7022,3200.0
2007-10-05 14:30:00,25.0,25.01,24.99,25.0,17900.0,21.7022,21.7109,21.6936,21.7022,17900.0
2007-10-05 14:35:00,24.99,25.0,24.99,25.0,6200.0,21.6936,21.7022,21.6936,21.7022,6200.0
2007-10-05 14:40:00,25.0,25.0,24.99,25.0,17700.0,21.7022,21.7022,21.6936,21.7022,17700.0
2007-10-05 14:45:00,25.0,25.0,24.99,25.0,3600.0,21.7022,21.7022,21.6936,21.7022,3600.0
2007-10-05 14:50:00,24.99,25.0,24.98,24.98,20000.0,21.6936,21.7022,21.6849,21.6849,20000.0
2007-10-05 14:55:00,24.98,25.0,24.97,25.0,12700.0,21.6849,21.7022,21.6762,21.7022,12700.0
2007-10-05 15:00:00,25.0,25.05,25.0,25.04,21100.0,21.7022,21.7457,21.7022,21.737,21100.0
2007-10-05 15:05:00,25.04,25.04,24.99,25.0,42300.0,21.737,21.737,21.6936,21.7022,42300.0
2007-10-05 15:10:00,25.01,25.03,25.0,25.03,7800.0,21.7109,21.7283,21.7022,21.7283,7800.0
2007-10-05 15:15:00,25.03,25.05,25.01,25.02,19500.0,21.7283,21.7457,21.7109,21.7196,19500.0
2007-10-05 15:20:00,25.02,25.03,24.99,25.0,18200.0,21.7196,21.7283,21.6936,21.7022,18200.0
2007-10-05 15:25:00,25.0,25.05,25.0,25.05,14100.0,21.7022,21.7457,21.7022,21.7457,14100.0
2007-10-05 15:30:00,25.04,25.05,25.0,25.0,25100.0,21.737,21.7457,21.7022,21.7022,25100.0
2007-10-05 15:35:00,25.02,25.05,25.0,25.01,21900.0,21.7196,21.7457,21.7022,21.7109,21900.0
2007-10-05 15:40:00,25.02,25.02,24.98,24.98,28800.0,21.7196,21.7196,21.6849,21.6849,28800.0
2007-10-05 15:45:00,24.98,25.01,24.97,24.97,27900.0,21.6849,21.7109,21.6762,21.6762,27900.0
2007-10-05 15:50:00,24.98,25.05,24.98,25.0,63000.0,21.6849,21.7457,21.6849,21.7022,63000.0
2007-10-05 15:55:00,25.0,25.0,24.97,24.97,33700.0,21.7022,21.7022,21.6762,21.6762,33700.0
2007-10-08 09:30:00,25.15,25.17,25.03,25.03,30500.0,21.8325,21.8498,21.7283,21.7283,30500.0
2007-10-08 09:35:00,25.03,25.06,24.97,25.04,12000.0,21.7283,21.7543,21.6762,21.737,12000.0
2007-10-08 09:40:00,25.04,25.12,25.04,25.05,18000.0,21.737,21.8064,21.737,21.7457,18000.0
2007-10-08 09:45:00,25.06,25.11,25.05,25.09,11700.0,21.7543,21.7977,21.7457,21.7804,11700.0
2007-10-08 09:50:00,25.08,25.09,25.03,25.07,11000.0,21.7717,21.7804,21.7283,21.763,11000.0
2007-10-08 09:55:00,25.08,25.17,25.08,25.13,23400.0,21.7717,21.8498,21.7717,21.8151,23400.0
2007-10-08 10:00:00,25.14,25.2,25.13,25.19,13200.0,21.8238,21.8759,21.8151,21.8672,13200.0
2007-10-08 10:05:00,25.17,25.32,25.15,25.25,73000.0,21.8498,21.98,21.8325,21.9193,73000.0
2007-10-08 10:10:00,25.24,25.24,25.19,25.21,26500.0,21.9106,21.9106,21.8672,21.8845,26500.0
2007-10-08 10:15:00,25.21,25.28,25.21,25.28,33400.0,21.8845,21.9453,21.8845,21.9453,33400.0
2007-10-08 10:20:00,25.29,25.39,25.28,25.39,21500.0,21.954,22.0408,21.9453,22.0408,21500.0
2007-10-08 10:25:00,25.39,25.39,25.33,25.38,43400.0,22.0408,22.0408,21.9887,22.0321,43400.0
2007-10-08 10:30:00,25.37,25.39,25.37,25.39,34000.0,22.0234,22.0408,22.0234,22.0408,34000.0
2007-10-08 10:35:00,25.39,25.41,25.38,25.41,12600.0,22.0408,22.0582,22.0321,22.0582,12600.0
2007-10-08 10:40:00,25.4,25.45,25.4,25.44,26200.0,22.0495,22.0929,22.0495,22.0842,26200.0
2007-10-08 10:45:00,25.45,25.46,25.44,25.45,10100.0,22.0929,22.1016,22.0842,22.0929,10100.0
2007-10-08 10:50:00,25.45,25.46,25.45,25.45,21100.0,22.0929,22.1016,22.0929,22.0929,21100.0
2007-10-08 10:55:00,25.46,25.48,25.45,25.47,12200.0,22.1016,22.1189,22.0929,22.1102,12200.0
2007-10-08 11:00:00,25.47,25.47,25.39,25.4,41500.0,22.1102,22.1102,22.0408,22.0495,41500.0
2007-10-08 11:05:00,25.4,25.41,25.39,25.4,15500.0,22.0495,22.0582,22.0408,22.0495,15500.0
2007-10-08 11:10:00,25.4,25.42,25.39,25.41,16000.0,22.0495,22.0668,22.0408,22.0582,16000.0
2007-10-08 11:15:00,25.42,25.43,25.39,25.4,27800.0,22.0668,22.0755,22.0408,22.0495,27800.0
2007-10-08 11:20:00,25.4,25.4,25.32,25.33,25500.0,22.0495,22.0495,21.98,21.9887,25500.0
2007-10-08 11:25:00,25.33,25.33,25.3,25.32,10700.0,21.9887,21.9887,21.9627,21.98,10700.0
2007-10-08 11:30:00,25.31,25.32,25.3,25.31,10400.0,21.9714,21.98,21.9627,21.9714,10400.0
2007-10-08 11:35:00,25.3,25.31,25.29,25.31,14000.0,21.9627,21.9714,21.954,21.9714,14000.0
2007-10-08 11:40:00,25.32,25.32,25.27,25.28,18200.0,21.98,21.98,21.9366,21.9453,18200.0
2007-10-08 11:45:00,25.27,25.3,25.23,25.29,34300.0,21.9366,21.9627,21.9019,21.954,34300.0
2007-10-08 11:50:00,25.28,25.32,25.27,25.31,14000.0,21.9453,21.98,21.9366,21.9714,14000.0
2007-10-08 11:55:00,25.32,25.42,25.32,25.41,15500.0,21.98,22.0668,21.98,22.0582,15500.0
2007-10-08 12:00:00,25.41,25.43,25.4,25.43,5600.0,22.0582,22.0755,22.0495,22.0755,5600.0
2007-10-08 12:05:00,25.43,25.44,25.39,25.4,12600.0,22.0755,22.0842,22.0408,22.0495,12600.0
2007-10-08 12:10:00,25.4,25.4,25.37,25.37,11100.0,22.0495,22.0495,22.0234,22.0234,11100.0
2007-10-08 12:15:00,25.36,25.38,25.32,25.35,16500.0,22.0148,22.0321,21.98,22.0061,16500.0
2007-10-08 12:20:00,25.35,25.35,25.34,25.34,7300.0,22.0061,22.0061,21.9974,21.9974,7300.0
2007-10-08 12:25:00,25.35,25.35,25.34,25.35,4400.0,22.0061,22.0061,21.9974,22.0061,4400.0
2007-10-08 12:30:00,25.35,25.35,25.34,25.35,4200.0,22.0061,22.0061,21.9974,22.0061,4200.0
2007-10-08 12:35:00,25.34,25.35,25.34,25.34,8400.0,21.9974,22.0061,21.9974,21.9974,8400.0
2007-10-08 12:40:00,25.34,25.36,25.34,25.35,9800.0,21.9974,22.0148,21.9974,22.0061,9800.0
2007-10-08 12:45:00,25.35,25.36,25.34,25.34,9300.0,22.0061,22.0148,21.9974,21.9974,9300.0
2007-10-08 12:50:00,25.35,25.36,25.34,25.35,10300.0,22.0061,22.0148,21.9974,22.0061,10300.0
2007-10-08 12:55:00,25.35,25.35,25.31,25.32,13800.0,22.0061,22.0061,21.9714,21.98,13800.0
2007-10-08 13:00:00,25.32,25.34,25.31,25.32,4800.0,21.98,21.9974,21.9714,21.98,4800.0
2007-10-08 13:05:00,25.32,25.35,25.32,25.35,3500.0,21.98,22.0061,21.98,22.0061,3500.0
2007-10-08 13:10:00,25.34,25.35,25.34,25.35,4000.0,21.9974,22.0061,21.9974,22.0061,4000.0
2007-10-08 13:15:00,25.34,25.35,25.34,25.35,4100.0,21.9974,22.0061,21.9974,22.0061,4100.0
2007-10-08 13:20:00,25.35,25.35,25.34,25.35,4500.0,22.0061,22.0061,21.9974,22.0061,4500.0
2007-10-08 13:25:00,25.35,25.36,25.34,25.35,8800.0,22.0061,22.0148,21.9974,22.0061,8800.0
2007-10-08 13:30:00,25.35,25.35,25.34,25.35,6600.0,22.0061,22.0061,21.9974,22.0061,6600.0
2007-10-08 13:35:00,25.35,25.35,25.34,25.34,13400.0,22.0061,22.0061,21.9974,21.9974,13400.0
2007-10-08 13:40:00,25.35,25.35,25.34,25.34,10100.0,22.0061,22.0061,21.9974,21.9974,10100.0
2007-10-08 13:45:00,25.34,25.35,25.34,25.34,15100.0,21.9974,22.0061,21.9974,21.9974,15100.0
2007-10-08 13:50:00,25.34,25.35,25.33,25.33,21300.0,21.9974,22.0061,21.9887,21.9887,21300.0
2007-10-08 13:55:00,25.33,25.34,25.33,25.33,22200.0,21.9887,21.9974,21.9887,21.9887,22200.0
2007-10-08 14:00:00,25.33,25.34,25.32,25.33,9900.0,21.9887,21.9974,21.98,21.9887,9900.0
2007-10-08 14:05:00,25.33,25.34,25.3,25.32,18900.0,21.9887,21.9974,21.9627,21.98,18900.0
2007-10-08 14:10:00,25.31,25.32,25.3,25.3,7400.0,21.9714,21.98,21.9627,21.9627,7400.0
2007-10-08 14:15:00,25.3,25.33,25.3,25.32,10700.0,21.9627,21.9887,21.9627,21.98,10700.0
2007-10-08 14:20:00,25.31,25.35,25.31,25.34,9600.0,21.9714,22.0061,21.9714,21.9974,9600.0
2007-10-08 14:25:00,25.34,25.35,25.34,25.34,7400.0,21.9974,22.0061,21.9974,21.9974,7400.0
2007-10-08 14:30:00,25.34,25.35,25.32,25.33,23000.0,21.9974,22.0061,21.98,21.9887,23000.0
2007-10-08 14:35:00,25.33,25.34,25.31,25.32,17500.0,21.9887,21.9974,21.9714,21.98,17500.0
2007-10-08 14:40:00,25.31,25.33,25.3,25.32,9200.0,21.9714,21.9887,21.9627,21.98,9200.0
2007-10-08 14:45:00,25.31,25.35,25.31,25.33,14100.0,21.9714,22.0061,21.9714,21.9887,14100.0
2007-10-08 14:50:00,25.33,25.35,25.33,25.34,8100.0,21.9887,22.0061,21.9887,21.9974,8100.0
2007-10-08 14:55:00,25.34,25.35,25.33,25.34,11800.0,21.9974,22.0061,21.9887,21.9974,11800.0
2007-10-08 15:00:00,25.34,25.35,25.33,25.35,13700.0,21.9974,22.0061,21.9887,22.0061,13700.0
2007-10-08 15:05:00,25.34,25.36,25.34,25.36,12500.0,21.9974,22.0148,21.9974,22.0148,12500.0
2007-10-08 15:10:00,25.36,25.36,25.35,25.35,13200.0,22.0148,22.0148,22.0061,22.0061,13200.0
2007-10-08 15:15:00,25.35,25.36,25.34,25.35,14900.0,22.0061,22.0148,21.9974,22.0061,14900.0
2007-10-08 15:20:00,25.35,25.36,25.34,25.36,16600.0,22.0061,22.0148,21.9974,22.0148,16600.0
2007-10-08 15:25:00,25.35,25.36,25.32,25.32,12400.0,22.0061,22.0148,21.98,21.98,12400.0
2007-10-08 15:30:00,25.32,25.33,25.3,25.3,24700.0,21.98,21.9887,21.9627,21.9627,24700.0
2007-10-08 15:35:00,25.31,25.32,25.3,25.31,18100.0,21.9714,21.98,21.9627,21.9714,18100.0
2007-10-08 15:40:00,25.31,25.32,25.3,25.32,18400.0,21.9714,21.98,21.9627,21.98,18400.0
2007-10-08 15:45:00,25.31,25.33,25.29,25.3,25900.0,21.9714,21.9887,21.954,21.9627,25900.0
2007-10-08 15:50:00,25.3,25.33,25.3,25.31,15800.0,21.9627,21.9887,21.9627,21.9714,15800.0
2007-10-08 15:55:00,25.31,25.32,25.26,25.28,43000.0,21.9714,21.98,21.928,21.9453,43000.0
2007-10-09 09:30:00,25.44,25.44,25.27,25.39,26200.0,22.0842,22.0842,21.9366,22.0408,26200.0
2007-10-09 09:35:00,25.39,25.7,25.39,25.7,106900.0,22.0408,22.3099,22.0408,22.3099,106900.0
2007-10-09 09:40:00,25.71,25.71,25.57,25.68,91700.0,22.3186,22.3186,22.1971,22.2925,91700.0
2007-10-09 09:45:00,25.62,25.67,25.53,25.59,87800.0,22.2405,22.2839,22.1623,22.2144,87800.0
2007-10-09 09:50:00,25.6,25.64,25.56,25.6,30200.0,22.2231,22.2578,22.1884,22.2231,30200.0
2007-10-09 09:55:00,25.6,25.62,25.54,25.62,46600.0,22.2231,22.2405,22.171,22.2405,46600.0
2007-10-09 10:00:00,25.61,25.73,25.61,25.73,50800.0,22.2318,22.336,22.2318,22.336,50800.0
2007-10-09 10:05:00,25.73,25.75,25.69,25.72,52000.0,22.336,22.3533,22.3012,22.3273,52000.0
2007-10-09 10:10:00,25.74,25.8,25.66,25.77,82500.0,22.3446,22.3967,22.2752,22.3707,82500.0
2007-10-09 10:15:00,25.79,25.8,25.73,25.78,29500.0,22.388,22.3967,22.336,22.3794,29500.0
2007-10-09 10:20:00,25.78,25.89,25.78,25.84,35200.0,22.3794,22.4748,22.3794,22.4314,35200.0
2007-10-09 10:25:00,25.85,25.85,25.75,25.79,25600.0,22.4401,22.4401,22.3533,22.388,25600.0
2007-10-09 10:30:00,25.78,25.81,25.71,25.76,43500.0,22.3794,22.4054,22.3186,22.362,43500.0
2007-10-09 10:35:00,25.76,25.82,25.7,25.72,30000.0,22.362,22.4141,22.3099,22.3273,30000.0
2007-10-09 10:40:00,25.73,25.75,25.7,25.74,16700.0,22.336,22.3533,22.3099,22.3446,16700.0
2007-10-09 10:45:00,25.74,25.82,25.73,25.75,41400.0,22.3446,22.4141,22.336,22.3533,41400.0
2007-10-09 10:50:00,25.75,25.78,25.74,25.77,16800.0,22.3533,22.3794,22.3446,22.3707,16800.0
2007-10-09 10:55:00,25.77,25.78,25.76,25.76,22700.0,22.3707,22.3794,22.362,22.362,22700.0
2007-10-09 11:00:00,25.77,25.77,25.71,25.75,22900.0,22.3707,22.3707,22.3186,22.3533,22900.0
2007-10-09 11:05:00,25.75,25.75,25.68,25.7,20000.0,22.3533,22.3533,22.2925,22.3099,20000.0
2007-10-09 11:10:00,25.71,25.74,25.63,25.63,23000.0,22.3186,22.3446,22.2491,22.2491,23000.0
2007-10-09 11:15:00,25.63,25.65,25.62,25.62,18100.0,22.2491,22.2665,22.2405,22.2405,18100.0
2007-10-09 11:20:00,25.62,25.63,25.56,25.56,22800.0,22.2405,22.2491,22.1884,22.1884,22800.0
2007-10-09 11:25:00,25.57,25.57,25.55,25.55,9300.0,22.1971,22.1971,22.1797,22.1797,9300.0
2007-10-09 11:30:00,25.56,25.56,25.5,25.5,21900.0,22.1884,22.1884,22.1363,22.1363,21900.0
2007-10-09 11:35:00,25.5,25.54,25.5,25.54,15800.0,22.1363,22.171,22.1363,22.171,15800.0
2007-10-09 11:40:00,25.54,25.55,25.54,25.55,16200.0,22.171,22.1797,22.171,22.1797,16200.0
2007-10-09 11:45:00,25.55,25.58,25.54,25.57,29100.0,22.1797,22.2057,22.171,22.1971,29100.0
2007-10-09 11:50:00,25.57,25.58,25.56,25.58,12900.0,22.1971,22.2057,22.1884,22.2057,12900.0
2007-10-09 11:55:00,25.58,25.62,25.58,25.59,44700.0,22.2057,22.2405,22.2057,22.2144,44700.0
2007-10-09 12:00:00,25.6,25.6,25.55,25.55,16800.0,22.2231,22.2231,22.1797,22.1797,16800.0
2007-10-09 12:05:00,25.55,25.6,25.52,25.59,26100.0,22.1797,22.2231,22.1537,22.2144,26100.0
2007-10-09 12:10:00,25.61,25.61,25.59,25.59,9500.0,22.2318,22.2318,22.2144,22.2144,9500.0
2007-10-09 12:15:00,25.6,25.6,25.59,25.59,9800.0,22.2231,22.2231,22.2144,22.2144,9800.0
2007-10-09 12:20:00,25.6,25.61,25.59,25.59,24500.0,22.2231,22.2318,22.2144,22.2144,24500.0
2007-10-09 12:25:00,25.6,25.61,25.55,25.56,12600.0,22.2231,22.2318,22.1797,22.1884,12600.0
2007-10-09 12:30:00,25.56,25.59,25.55,25.58,12000.0,22.1884,22.2144,22.1797,22.2057,12000.0
2007-10-09 12:35:00,25.59,25.6,25.57,25.57,49200.0,22.2144,22.2231,22.1971,22.1971,49200.0
2007-10-09 12:40:00,25.58,25.58,25.57,25.57,10300.0,22.2057,22.2057,22.1971,22.1971,10300.0
2007-10-09 12:45:00,25.58,25.58,25.55,25.57,10900.0,22.2057,22.2057,22.1797,22.1971,10900.0
2007-10-09 12:50:00,25.57,25.57,25.56,25.56,4700.0,22.1971,22.1971,22.1884,22.1884,4700.0
2007-10-09 12:55:00,25.57,25.62,25.56,25.62,82600.0,22.1971,22.2405,22.1884,22.2405,82600.0
2007-10-09 13:00:00,25.62,25.62,25.59,25.59,10700.0,22.2405,22.2405,22.2144,22.2144,10700.0
2007-10-09 13:05:00,25.6,25.61,25.58,25.58,19300.0,22.2231,22.2318,22.2057,22.2057,19300.0
2007-10-09 13:10:00,25.59,25.6,25.58,25.58,12100.0,22.2144,22.2231,22.2057,22.2057,12100.0
2007-10-09 13:15:00,25.59,25.59,25.56,25.57,20700.0,22.2144,22.2144,22.1884,22.1971,20700.0
2007-10-09 13:20:00,25.58,25.58,25.51,25.51,17800.0,22.2057,22.2057,22.145,22.145,17800.0
2007-10-09 13:25:00,25.52,25.53,25.43,25.44,29500.0,22.1537,22.1623,22.0755,22.0842,29500.0
2007-10-09 13:30:00,25.44,25.46,25.43,25.46,19600.0,22.0842,22.1016,22.0755,22.1016,19600.0
2007-10-09 13:35:00,25.46,25.51,25.46,25.5,16300.0,22.1016,22.145,22.1016,22.1363,16300.0
2007-10-09 13:40:00,25.5,25.51,25.48,25.48,12000.0,22.1363,22.145,22.1189,22.1189,12000.0
2007-10-09 13:45:00,25.49,25.54,25.48,25.51,21000.0,22.1276,22.171,22.1189,22.145,21000.0
2007-10-09 13:50:00,25.51,25.51,25.49,25.5,11600.0,22.145,22.145,22.1276,22.1363,11600.0
2007-10-09 13:55:00,25.5,25.51,25.49,25.5,12400.0,22.1363,22.145,22.1276,22.1363,12400.0
2007-10-09 14:00:00,25.51,25.52,25.49,25.52,25600.0,22.145,22.1537,22.1276,22.1537,25600.0
2007-10-09 14:05:00,25.51,25.52,25.5,25.51,20800.0,22.145,22.1537,22.1363,22.145,20800.0
2007-10-09 14:10:00,25.51,25.52,25.49,25.5,22200.0,22.145,22.1537,22.1276,22.1363,22200.0
2007-10-09 14:15:00,25.5,25.5,25.43,25.44,17500.0,22.1363,22.1363,22.0755,22.0842,17500.0
2007-10-09 14:20:00,25.45,25.51,25.44,25.49,23400.0,22.0929,22.145,22.0842,22.1276,23400.0
2007-10-09 14:25:00,25.49,25.57,25.48,25.57,20100.0,22.1276,22.1971,22.1189,22.1971,20100.0
2007-10-09 14:30:00,25.57,25.58,25.55,25.56,23200.0,22.1971,22.2057,22.1797,22.1884,23200.0
2007-10-09 14:35:00,25.56,25.58,25.55,25.56,15700.0,22.1884,22.2057,22.1797,22.1884,15700.0
2007-10-09 14:40:00,25.57,25.57,25.56,25.56,16800.0,22.1971,22.1971,22.1884,22.1884,16800.0
2007-10-09 14:45:00,25.56,25.58,25.55,25.56,110100.0,22.1884,22.2057,22.1797,22.1884,110100.0
2007-10-09 14:50:00,25.55,25.58,25.55,25.56,13500.0,22.1797,22.2057,22.1797,22.1884,13500.0
2007-10-09 14:55:00,25.56,25.57,25.53,25.56,18300.0,22.1884,22.1971,22.1623,22.1884,18300.0
2007-10-09 15:00:00,25.56,25.56,25.54,25.56,15900.0,22.1884,22.1884,22.171,22.1884,15900.0
2007-10-09 15:05:00,25.57,25.61,25.55,25.59,52000.0,22.1971,22.2318,22.1797,22.2144,52000.0
2007-10-09 15:10:00,25.59,25.6,25.57,25.57,28900.0,22.2144,22.2231,22.1971,22.1971,28900.0
2007-10-09 15:15:00,25.58,25.61,25.55,25.6,33900.0,22.2057,22.2318,22.1797,22.2231,33900.0
2007-10-09 15:20:00,25.6,25.6,25.56,25.56,33000.0,22.2231,22.2231,22.1884,22.1884,33000.0
2007-10-09 15:25:00,25.56,25.64,25.55,25.6,181700.0,22.1884,22.2578,22.1797,22.2231,181700.0
2007-10-09 15:30:00,25.6,25.68,25.58,25.68,174700.0,22.2231,22.2925,22.2057,22.2925,174700.0
2007-10-09 15:35:00,25.68,25.7,25.62,25.63,38800.0,22.2925,22.3099,22.2405,22.2491,38800.0
2007-10-09 15:40:00,25.62,25.66,25.61,25.63,29300.0,22.2405,22.2752,22.2318,22.2491,29300.0
2007-10-09 15:45:00,25.62,25.63,25.57,25.58,39300.0,22.2405,22.2491,22.1971,22.2057,39300.0
2007-10-09 15:50:00,25.59,25.6,25.56,25.59,40800.0,22.2144,22.2231,22.1884,22.2144,40800.0
2007-10-09 15:55:00,25.6,25.65,25.57,25.64,80800.0,22.2231,22.2665,22.1971,22.2578,80800.0
2007-10-10 09:30:00,25.38,25.8,25.38,25.75,34900.0,22.0321,22.3967,22.0321,22.3533,34900.0
2007-10-10 09:35:00,25.75,25.79,25.62,25.73,17600.0,22.3533,22.388,22.2405,22.336,17600.0
2007-10-10 09:40:00,25.73,25.74,25.68,25.69,14300.0,22.336,22.3446,22.2925,22.3012,14300.0
2007-10-10 09:45:00,25.7,25.71,25.57,25.62,104600.0,22.3099,22.3186,22.1971,22.2405,104600.0
2007-10-10 09:50:00,25.61,25.64,25.57,25.62,72500.0,22.2318,22.2578,22.1971,22.2405,72500.0
2007-10-10 09:55:00,25.62,25.67,25.61,25.64,23600.0,22.2405,22.2839,22.2318,22.2578,23600.0
2007-10-10 10:00:00,25.63,25.69,25.62,25.67,12000.0,22.2491,22.3012,22.2405,22.2839,12000.0
2007-10-10 10:05:00,25.67,25.71,25.63,25.71,79800.0,22.2839,22.3186,22.2491,22.3186,79800.0
2007-10-10 10:10:00,25.72,25.72,25.67,25.7,14100.0,22.3273,22.3273,22.2839,22.3099,14100.0
2007-10-10 10:15:00,25.7,25.72,25.68,25.69,13900.0,22.3099,22.3273,22.2925,22.3012,13900.0
2007-10-10 10:20:00,25.69,25.75,25.67,25.73,13600.0,22.3012,22.3533,22.2839,22.336,13600.0
2007-10-10 10:25:00,25.72,25.75,25.7,25.73,22800.0,22.3273,22.3533,22.3099,22.336,22800.0
2007-10-10 10:30:00,25.73,25.74,25.7,25.7,71900.0,22.336,22.3446,22.3099,22.3099,71900.0
2007-10-10 10:35:00,25.7,25.75,25.7,25.73,8700.0,22.3099,22.3533,22.3099,22.336,8700.0
2007-10-10 10:40:00,25.72,25.73,25.69,25.7,19900.0,22.3273,22.336,22.3012,22.3099,19900.0
2007-10-10 10:45:00,25.69,25.71,25.69,25.7,10500.0,22.3012,22.3186,22.3012,22.3099,10500.0
2007-10-10 10:50:00,25.69,25.72,25.69,25.71,6700.0,22.3012,22.3273,22.3012,22.3186,6700.0
2007-10-10 10:55:00,25.73,25.73,25.69,25.71,15400.0,22.336,22.336,22.3012,22.3186,15400.0
2007-10-10 11:00:00,25.71,25.72,25.68,25.69,69800.0,22.3186,22.3273,22.2925,22.3012,69800.0
2007-10-10 11:05:00,25.69,25.69,25.67,25.69,11400.0,22.3012,22.3012,22.2839,22.3012,11400.0
2007-10-10 11:10:00,25.68,25.69,25.67,25.69,7700.0,22.2925,22.3012,22.2839,22.3012,7700.0
2007-10-10 11:15:00,25.68,25.72,25.68,25.72,15500.0,22.2925,22.3273,22.2925,22.3273,15500.0
2007-10-10 11:20:00,25.72,25.74,25.7,25.73,58300.0,22.3273,22.3446,22.3099,22.336,58300.0
2007-10-10 11:25:00,25.74,25.75,25.73,25.74,99800.0,22.3446,22.3533,22.336,22.3446,99800.0
2007-10-10 11:30:00,25.75,25.77,25.74,25.76,14400.0,22.3533,22.3707,22.3446,22.362,14400.0
2007-10-10 11:35:00,25.77,25.84,25.75,25.76,45000.0,22.3707,22.4314,22.3533,22.362,45000.0
2007-10-10 11:40:00,25.77,25.9,25.76,25.88,51800.0,22.3707,22.4835,22.362,22.4662,51800.0
2007-10-10 11:45:00,25.88,25.95,25.87,25.93,27400.0,22.4662,22.5269,22.4575,22.5096,27400.0
2007-10-10 11:50:00,25.93,25.93,25.83,25.83,13800.0,22.5096,22.5096,22.4228,22.4228,13800.0
2007-10-10 11:55:00,25.83,25.89,25.83,25.88,11300.0,22.4228,22.4748,22.4228,22.4662,11300.0
2007-10-10 12:00:00,25.89,25.93,25.88,25.92,101900.0,22.4748,22.5096,22.4662,22.5009,101900.0
2007-10-10 12:05:00,25.92,25.95,25.92,25.94,11400.0,22.5009,22.5269,22.5009,22.5183,11400.0
2007-10-10 12:10:00,25.94,25.94,25.88,25.88,41200.0,22.5183,22.5183,22.4662,22.4662,41200.0
2007-10-10 12:15:00,25.9,25.92,25.88,25.91,28400.0,22.4835,22.5009,22.4662,22.4922,28400.0
2007-10-10 12:20:00,25.91,25.92,25.89,25.9,19800.0,22.4922,22.5009,22.4748,22.4835,19800.0
2007-10-10 12:25:00,25.91,25.93,25.9,25.91,15100.0,22.4922,22.5096,22.4835,22.4922,15100.0
2007-10-10 12:30:00,25.9,25.92,25.89,25.92,39000.0,22.4835,22.5009,22.4748,22.5009,39000.0
2007-10-10 12:35:00,25.93,25.94,25.9,25.91,17100.0,22.5096,22.5183,22.4835,22.4922,17100.0
2007-10-10 12:40:00,25.9,25.91,25.88,25.89,27300.0,22.4835,22.4922,22.4662,22.4748,27300.0
2007-10-10 12:45:00,25.89,25.94,25.89,25.93,19600.0,22.4748,22.5183,22.4748,22.5096,19600.0
2007-10-10 12:50:00,25.94,25.99,25.92,25.92,49100.0,22.5183,22.5617,22.5009,22.5009,49100.0
2007-10-10 12:55:00,25.93,25.93,25.92,25.93,10800.0,22.5096,22.5096,22.5009,22.5096,10800.0
2007-10-10 13:00:00,25.93,25.94,25.92,25.93,12600.0,22.5096,22.5183,22.5009,22.5096,12600.0
2007-10-10 13:05:00,25.94,25.95,25.93,25.93,13900.0,22.5183,22.5269,22.5096,22.5096,13900.0
2007-10-10 13:10:00,25.93,25.96,25.92,25.93,23800.0,22.5096,22.5356,22.5009,22.5096,23800.0
2007-10-10 13:15:00,25.93,25.96,25.93,25.95,15700.0,22.5096,22.5356,22.5096,22.5269,15700.0
2007-10-10 13:20:00,25.95,25.95,25.91,25.92,47400.0,22.5269,22.5269,22.4922,22.5009,47400.0
2007-10-10 13:25:00,25.92,25.92,25.9,25.91,28100.0,22.5009,22.5009,22.4835,22.4922,28100.0
2007-10-10 13:30:00,25.91,25.94,25.9,25.92,30600.0,22.4922,22.5183,22.4835,22.5009,30600.0
2007-10-10 13:35:00,25.93,25.93,25.9,25.9,22200.0,22.5096,22.5096,22.4835,22.4835,22200.0
2007-10-10 13:40:00,25.91,25.91,25.9,25.91,51200.0,22.4922,22.4922,22.4835,22.4922,51200.0
2007-10-10 13:45:00,25.91,25.91,25.9,25.91,14000.0,22.4922,22.4922,22.4835,22.4922,14000.0
2007-10-10 13:50:00,25.91,25.92,25.9,25.9,8400.0,22.4922,22.5009,22.4835,22.4835,8400.0
2007-10-10 13:55:00,25.91,25.91,25.87,25.89,20800.0,22.4922,22.4922,22.4575,22.4748,20800.0
2007-10-10 14:00:00,25.89,25.89,25.88,25.89,7100.0,22.4748,22.4748,22.4662,22.4748,7100.0
2007-10-10 14:05:00,25.89,25.89,25.8,25.81,21600.0,22.4748,22.4748,22.3967,22.4054,21600.0
2007-10-10 14:10:00,25.81,25.81,25.7,25.79,53400.0,22.4054,22.4054,22.3099,22.388,53400.0
2007-10-10 14:15:00,25.8,25.84,25.79,25.81,18600.0,22.3967,22.4314,22.388,22.4054,18600.0
2007-10-10 14:20:00,25.81,25.81,25.79,25.8,11500.0,22.4054,22.4054,22.388,22.3967,11500.0
2007-10-10 14:25:00,25.8,25.8,25.77,25.78,12800.0,22.3967,22.3967,22.3707,22.3794,12800.0
2007-10-10 14:30:00,25.78,25.82,25.77,25.82,14800.0,22.3794,22.4141,22.3707,22.4141,14800.0
2007-10-10 14:35:00,25.82,25.84,25.82,25.83,16200.0,22.4141,22.4314,22.4141,22.4228,16200.0
2007-10-10 14:40:00,25.83,25.88,25.82,25.88,10400.0,22.4228,22.4662,22.4141,22.4662,10400.0
2007-10-10 14:45:00,25.87,25.87,25.85,25.86,13100.0,22.4575,22.4575,22.4401,22.4488,13100.0
2007-10-10 14:50:00,25.86,25.87,25.85,25.85,12500.0,22.4488,22.4575,22.4401,22.4401,12500.0
2007-10-10 14:55:00,25.86,25.86,25.84,25.86,14200.0,22.4488,22.4488,22.4314,22.4488,14200.0
2007-10-10 15:00:00,25.85,25.89,25.85,25.89,16800.0,22.4401,22.4748,22.4401,22.4748,16800.0
2007-10-10 15:05:00,25.89,25.89,25.88,25.89,17200.0,22.4748,22.4748,22.4662,22.4748,17200.0
2007-10-10 15:10:00,25.88,25.89,25.88,25.88,25000.0,22.4662,22.4748,22.4662,22.4662,25000.0
2007-10-10 15:15:00,25.88,25.89,25.86,25.89,20900.0,22.4662,22.4748,22.4488,22.4748,20900.0
2007-10-10 15:20:00,25.89,25.92,25.88,25.92,37100.0,22.4748,22.5009,22.4662,22.5009,37100.0
2007-10-10 15:25:00,25.92,25.95,25.92,25.93,22500.0,22.5009,22.5269,22.5009,22.5096,22500.0
2007-10-10 15:30:00,25.92,25.93,25.91,25.92,36000.0,22.5009,22.5096,22.4922,22.5009,36000.0
2007-10-10 15:35:00,25.91,25.92,25.82,25.83,32400.0,22.4922,22.5009,22.4141,22.4228,32400.0
2007-10-10 15:40:00,25.83,25.89,25.82,25.88,28400.0,22.4228,22.4748,22.4141,22.4662,28400.0
2007-10-10 15:45:00,25.88,25.89,25.85,25.89,24200.0,22.4662,22.4748,22.4401,22.4748,24200.0
2007-10-10 15:50:00,25.89,25.97,25.89,25.95,61800.0,22.4748,22.5443,22.4748,22.5269,61800.0
2007-10-10 15:55:00,25.95,26.01,25.93,25.99,199800.0,22.5269,22.579,22.5096,22.5617,199800.0
2007-10-11 09:30:00,25.99,26.13,25.91,26.13,20700.0,22.5617,22.6832,22.4922,22.6832,20700.0
2007-10-11 09:35:00,26.15,26.23,26.07,26.13,13800.0,22.7006,22.77,22.6311,22.6832,13800.0
2007-10-11 09:40:00,26.18,26.32,26.15,26.31,30000.0,22.7266,22.8481,22.7006,22.8394,30000.0
2007-10-11 09:45:00,26.32,26.35,26.24,26.31,24600.0,22.8481,22.8742,22.7787,22.8394,24600.0
2007-10-11 09:50:00,26.31,26.36,26.31,26.35,14500.0,22.8394,22.8828,22.8394,22.8742,14500.0
2007-10-11 09:55:00,26.36,26.36,26.34,26.36,24400.0,22.8828,22.8828,22.8655,22.8828,24400.0
2007-10-11 10:00:00,26.37,26.46,26.37,26.45,26900.0,22.8915,22.9697,22.8915,22.961,26900.0
2007-10-11 10:05:00,26.44,26.45,26.41,26.45,33400.0,22.9523,22.961,22.9263,22.961,33400.0
2007-10-11 10:10:00,26.45,26.45,26.43,26.43,25100.0,22.961,22.961,22.9436,22.9436,25100.0
2007-10-11 10:15:00,26.43,26.43,26.32,26.35,21700.0,22.9436,22.9436,22.8481,22.8742,21700.0
2007-10-11 10:20:00,26.34,26.37,26.34,26.37,9300.0,22.8655,22.8915,22.8655,22.8915,9300.0
2007-10-11 10:25:00,26.37,26.45,26.36,26.38,23500.0,22.8915,22.961,22.8828,22.9002,23500.0
2007-10-11 10:30:00,26.37,26.38,26.29,26.29,17100.0,22.8915,22.9002,22.8221,22.8221,17100.0
2007-10-11 10:35:00,26.28,26.28,26.01,26.12,149900.0,22.8134,22.8134,22.579,22.6745,149900.0
2007-10-11 10:40:00,26.12,26.13,26.1,26.12,64800.0,22.6745,22.6832,22.6571,22.6745,64800.0
2007-10-11 10:45:00,26.11,26.19,26.11,26.15,22800.0,22.6658,22.7353,22.6658,22.7006,22800.0
2007-10-11 10:50:00,26.14,26.14,26.11,26.12,11400.0,22.6919,22.6919,22.6658,22.6745,11400.0
2007-10-11 10:55:00,26.12,26.14,26.11,26.13,10200.0,22.6745,22.6919,22.6658,22.6832,10200.0
2007-10-11 11:00:00,26.12,26.13,26.1,26.11,15200.0,22.6745,22.6832,22.6571,22.6658,15200.0
2007-10-11 11:05:00,26.12,26.12,26.09,26.09,7500.0,22.6745,22.6745,22.6485,22.6485,7500.0
2007-10-11 11:10:00,26.1,26.1,26.03,26.03,10600.0,22.6571,22.6571,22.5964,22.5964,10600.0
2007-10-11 11:15:00,26.04,26.07,26.03,26.06,14400.0,22.6051,22.6311,22.5964,22.6224,14400.0
2007-10-11 11:20:00,26.06,26.07,26.05,26.06,6100.0,22.6224,22.6311,22.6137,22.6224,6100.0
2007-10-11 11:25:00,26.06,26.08,26.05,26.08,10400.0,22.6224,22.6398,22.6137,22.6398,10400.0
2007-10-11 11:30:00,26.07,26.08,26.07,26.08,5000.0,22.6311,22.6398,22.6311,22.6398,5000.0
2007-10-11 11:35:00,26.08,26.11,26.06,26.11,34200.0,22.6398,22.6658,22.6224,22.6658,34200.0
2007-10-11 11:40:00,26.12,26.16,26.08,26.1,34900.0,22.6745,22.7092,22.6398,22.6571,34900.0
2007-10-11 11:45:00,26.1,26.13,26.09,26.1,22800.0,22.6571,22.6832,22.6485,22.6571,22800.0
2007-10-11 11:50:00,26.1,26.13,26.08,26.09,20400.0,22.6571,22.6832,22.6398,22.6485,20400.0
2007-10-11 11:55:00,26.1,26.1,26.07,26.09,3600.0,22.6571,22.6571,22.6311,22.6485,3600.0
2007-10-11 12:00:00,26.08,26.16,26.08,26.09,14900.0,22.6398,22.7092,22.6398,22.6485,14900.0
2007-10-11 12:05:00,26.08,26.1,26.08,26.09,6100.0,22.6398,22.6571,22.6398,22.6485,6100.0
2007-10-11 12:10:00,26.09,26.09,26.06,26.07,7900.0,22.6485,22.6485,22.6224,22.6311,7900.0
2007-10-11 12:15:00,26.06,26.07,26.04,26.06,5300.0,22.6224,22.6311,22.6051,22.6224,5300.0
2007-10-11 12:20:00,26.05,26.06,26.03,26.05,8900.0,22.6137,22.6224,22.5964,22.6137,8900.0
2007-10-11 12:25:00,26.05,26.05,26.03,26.04,19100.0,22.6137,22.6137,22.5964,22.6051,19100.0
2007-10-11 12:30:00,26.05,26.05,26.02,26.04,22200.0,22.6137,22.6137,22.5877,22.6051,22200.0
2007-10-11 12:35:00,26.03,26.07,26.02,26.02,17000.0,22.5964,22.6311,22.5877,22.5877,17000.0
2007-10-11 12:40:00,26.01,26.04,26.0,26.02,11800.0,22.579,22.6051,22.5703,22.5877,11800.0
2007-10-11 12:45:00,26.02,26.02,25.99,25.99,7100.0,22.5877,22.5877,22.5617,22.5617,7100.0
2007-10-11 12:50:00,26.0,26.0,25.96,25.97,7300.0,22.5703,22.5703,22.5356,22.5443,7300.0
2007-10-11 12:55:00,25.97,25.99,25.96,25.99,7400.0,22.5443,22.5617,22.5356,22.5617,7400.0
2007-10-11 13:00:00,25.98,26.0,25.98,26.0,10200.0,22.553,22.5703,22.553,22.5703,10200.0
2007-10-11 13:05:00,25.99,26.0,25.91,25.91,28900.0,22.5617,22.5703,22.4922,22.4922,28900.0
2007-10-11 13:10:00,25.92,25.92,25.91,25.92,9700.0,22.5009,22.5009,22.4922,22.5009,9700.0
2007-10-11 13:15:00,25.92,25.96,25.92,25.96,20000.0,22.5009,22.5356,22.5009,22.5356,20000.0
2007-10-11 13:20:00,25.95,25.98,25.95,25.98,12200.0,22.5269,22.553,22.5269,22.553,12200.0
2007-10-11 13:25:00,25.97,25.97,25.94,25.96,11900.0,22.5443,22.5443,22.5183,22.5356,11900.0
2007-10-11 13:30:00,25.97,25.97,25.93,25.93,10800.0,22.5443,22.5443,22.5096,22.5096,10800.0
2007-10-11 13:35:00,25.93,25.94,25.91,25.91,7900.0,22.5096,22.5183,22.4922,22.4922,7900.0
2007-10-11 13:40:00,25.92,25.93,25.91,25.93,9300.0,22.5009,22.5096,22.4922,22.5096,9300.0
2007-10-11 13:45:00,25.94,26.0,25.94,25.96,17300.0,22.5183,22.5703,22.5183,22.5356,17300.0
2007-10-11 13:50:00,25.96,25.96,25.91,25.92,18400.0,22.5356,22.5356,22.4922,22.5009,18400.0
2007-10-11 13:55:00,25.91,25.94,25.91,25.94,16300.0,22.4922,22.5183,22.4922,22.5183,16300.0
2007-10-11 14:00:00,25.94,25.99,25.92,25.92,21300.0,22.5183,22.5617,22.5009,22.5009,21300.0
2007-10-11 14:05:00,25.97,25.97,25.9,25.91,17300.0,22.5443,22.5443,22.4835,22.4922,17300.0
2007-10-11 14:10:00,25.91,25.91,25.87,25.88,9000.0,22.4922,22.4922,22.4575,22.4662,9000.0
2007-10-11 14:15:00,25.88,25.89,25.84,25.84,15700.0,22.4662,22.4748,22.4314,22.4314,15700.0
2007-10-11 14:20:00,25.84,25.9,25.79,25.87,25600.0,22.4314,22.4835,22.388,22.4575,25600.0
2007-10-11 14:25:00,25.87,25.87,25.83,25.83,12500.0,22.4575,22.4575,22.4228,22.4228,12500.0
2007-10-11 14:30:00,25.84,25.95,25.83,25.95,26200.0,22.4314,22.5269,22.4228,22.5269,26200.0
2007-10-11 14:35:00,25.95,25.95,25.89,25.91,20700.0,22.5269,22.5269,22.4748,22.4922,20700.0
2007-10-11 14:40:00,25.91,25.93,25.86,25.9,15500.0,22.4922,22.5096,22.4488,22.4835,15500.0
2007-10-11 14:45:00,25.9,25.95,25.9,25.93,10100.0,22.4835,22.5269,22.4835,22.5096,10100.0
2007-10-11 14:50:00,25.95,25.95,25.85,25.85,13400.0,22.5269,22.5269,22.4401,22.4401,13400.0
2007-10-11 14:55:00,25.85,25.86,25.83,25.86,8200.0,22.4401,22.4488,22.4228,22.4488,8200.0
2007-10-11 15:00:00,25.86,25.9,25.8,25.81,23000.0,22.4488,22.4835,22.3967,22.4054,23000.0
2007-10-11 15:05:00,25.8,25.81,25.7,25.72,29100.0,22.3967,22.4054,22.3099,22.3273,29100.0
2007-10-11 15:10:00,25.72,25.78,25.72,25.75,18300.0,22.3273,22.3794,22.3273,22.3533,18300.0
2007-10-11 15:15:00,25.75,25.77,25.73,25.73,15400.0,22.3533,22.3707,22.336,22.336,15400.0
2007-10-11 15:20:00,25.72,25.78,25.72,25.77,19800.0,22.3273,22.3794,22.3273,22.3707,19800.0
2007-10-11 15:25:00,25.77,25.79,25.76,25.77,26800.0,22.3707,22.388,22.362,22.3707,26800.0
2007-10-11 15:30:00,25.78,25.78,25.75,25.76,27000.0,22.3794,22.3794,22.3533,22.362,27000.0
2007-10-11 15:35:00,25.75,25.76,25.67,25.74,28400.0,22.3533,22.362,22.2839,22.3446,28400.0
2007-10-11 15:40:00,25.74,25.77,25.72,25.77,18100.0,22.3446,22.3707,22.3273,22.3707,18100.0
2007-10-11 15:45:00,25.77,25.79,25.77,25.79,20000.0,22.3707,22.388,22.3707,22.388,20000.0
2007-10-11 15:50:00,25.79,25.83,25.78,25.8,29900.0,22.388,22.4228,22.3794,22.3967,29900.0
2007-10-11 15:55:00,25.81,25.83,25.78,25.8,60800.0,22.4054,22.4228,22.3794,22.3967,60800.0
2007-10-12 09:30:00,25.88,25.88,25.77,25.86,18400.0,22.4662,22.4662,22.3707,22.4488,18400.0
2007-10-12 09:35:00,25.78,25.86,25.77,25.77,5000.0,22.3794,22.4488,22.3707,22.3707,5000.0
2007-10-12 09:40:00,25.8,25.83,25.78,25.8,13500.0,22.3967,22.4228,22.3794,22.3967,13500.0
2007-10-12 09:45:00,25.8,25.82,25.74,25.74,13000.0,22.3967,22.4141,22.3446,22.3446,13000.0
2007-10-12 09:50:00,25.74,25.74,25.62,25.7,21300.0,22.3446,22.3446,22.2405,22.3099,21300.0
2007-10-12 09:55:00,25.69,25.7,25.68,25.7,19500.0,22.3012,22.3099,22.2925,22.3099,19500.0
2007-10-12 10:00:00,25.69,25.73,25.69,25.73,19700.0,22.3012,22.336,22.3012,22.336,19700.0
2007-10-12 10:05:00,25.73,25.8,25.72,25.79,11800.0,22.336,22.3967,22.3273,22.388,11800.0
2007-10-12 10:10:00,25.79,25.81,25.77,25.79,13500.0,22.388,22.4054,22.3707,22.388,13500.0
2007-10-12 10:15:00,25.79,25.8,25.79,25.79,7700.0,22.388,22.3967,22.388,22.388,7700.0
2007-10-12 10:20:00,25.8,25.8,25.78,25.8,11200.0,22.3967,22.3967,22.3794,22.3967,11200.0
2007-10-12 10:25:00,25.8,25.84,25.79,25.84,9100.0,22.3967,22.4314,22.388,22.4314,9100.0
2007-10-12 10:30:00,25.86,25.86,25.83,25.86,18400.0,22.4488,22.4488,22.4228,22.4488,18400.0
2007-10-12 10:35:00,25.85,25.89,25.85,25.88,19500.0,22.4401,22.4748,22.4401,22.4662,19500.0
2007-10-12 10:40:00,25.88,25.88,25.85,25.86,18300.0,22.4662,22.4662,22.4401,22.4488,18300.0
2007-10-12 10:45:00,25.86,25.86,25.82,25.83,14300.0,22.4488,22.4488,22.4141,22.4228,14300.0
2007-10-12 10:50:00,25.82,25.82,25.77,25.78,22800.0,22.4141,22.4141,22.3707,22.3794,22800.0
2007-10-12 10:55:00,25.78,25.85,25.78,25.84,33900.0,22.3794,22.4401,22.3794,22.4314,33900.0
2007-10-12 11:00:00,25.85,25.86,25.77,25.78,24200.0,22.4401,22.4488,22.3707,22.3794,24200.0
2007-10-12 11:05:00,25.78,25.8,25.77,25.8,5800.0,22.3794,22.3967,22.3707,22.3967,5800.0
2007-10-12 11:10:00,25.8,25.82,25.8,25.81,126000.0,22.3967,22.4141,22.3967,22.4054,126000.0
2007-10-12 11:15:00,25.81,25.82,25.79,25.8,5200.0,22.4054,22.4141,22.388,22.3967,5200.0
2007-10-12 11:20:00,25.81,25.82,25.79,25.79,15100.0,22.4054,22.4141,22.388,22.388,15100.0
2007-10-12 11:25:00,25.79,25.8,25.78,25.79,9100.0,22.388,22.3967,22.3794,22.388,9100.0
2007-10-12 11:30:00,25.79,25.82,25.78,25.79,29800.0,22.388,22.4141,22.3794,22.388,29800.0
2007-10-12 11:35:00,25.8,25.8,25.78,25.8,14600.0,22.3967,22.3967,22.3794,22.3967,14600.0
2007-10-12 11:40:00,25.79,25.8,25.78,25.79,10000.0,22.388,22.3967,22.3794,22.388,10000.0
2007-10-12 11:45:00,25.79,25.8,25.79,25.79,7900.0,22.388,22.3967,22.388,22.388,7900.0
2007-10-12 11:50:00,25.79,25.8,25.78,25.8,7800.0,22.388,22.3967,22.3794,22.3967,7800.0
2007-10-12 11:55:00,25.8,25.8,25.79,25.79,8100.0,22.3967,22.3967,22.388,22.388,8100.0
2007-10-12 12:00:00,25.8,25.8,25.78,25.8,10600.0,22.3967,22.3967,22.3794,22.3967,10600.0
2007-10-12 12:05:00,25.8,25.8,25.79,25.8,10000.0,22.3967,22.3967,22.388,22.3967,10000.0
2007-10-12 12:10:00,25.8,25.81,25.79,25.8,21100.0,22.3967,22.4054,22.388,22.3967,21100.0
2007-10-12 12:15:00,25.81,25.81,25.79,25.8,14000.0,22.4054,22.4054,22.388,22.3967,14000.0
2007-10-12 12:20:00,25.8,25.81,25.79,25.8,26300.0,22.3967,22.4054,22.388,22.3967,26300.0
2007-10-12 12:25:00,25.79,25.81,25.79,25.8,10300.0,22.388,22.4054,22.388,22.3967,10300.0
2007-10-12 12:30:00,25.79,25.8,25.77,25.79,14900.0,22.388,22.3967,22.3707,22.388,14900.0
2007-10-12 12:35:00,25.78,25.8,25.77,25.8,6000.0,22.3794,22.3967,22.3707,22.3967,6000.0
2007-10-12 12:40:00,25.8,25.81,25.79,25.8,18900.0,22.3967,22.4054,22.388,22.3967,18900.0
2007-10-12 12:45:00,25.8,25.81,25.8,25.81,4300.0,22.3967,22.4054,22.3967,22.4054,4300.0
2007-10-12 12:50:00,25.8,25.81,25.8,25.81,9900.0,22.3967,22.4054,22.3967,22.4054,9900.0
2007-10-12 12:55:00,25.81,25.81,25.8,25.81,8900.0,22.4054,22.4054,22.3967,22.4054,8900.0
2007-10-12 13:00:00,25.8,25.81,25.77,25.78,9400.0,22.3967,22.4054,22.3707,22.3794,9400.0
2007-10-12 13:05:00,25.77,25.77,25.71,25.73,11700.0,22.3707,22.3707,22.3186,22.336,11700.0
2007-10-12 13:10:00,25.72,25.76,25.7,25.76,4500.0,22.3273,22.362,22.3099,22.362,4500.0
2007-10-12 13:15:00,25.76,25.76,25.73,25.74,4000.0,22.362,22.362,22.336,22.3446,4000.0
2007-10-12 13:20:00,25.74,25.75,25.73,25.74,56200.0,22.3446,22.3533,22.336,22.3446,56200.0
2007-10-12 13:25:00,25.74,25.76,25.74,25.76,9200.0,22.3446,22.362,22.3446,22.362,9200.0
2007-10-12 13:30:00,25.76,25.76,25.73,25.76,7500.0,22.362,22.362,22.336,22.362,7500.0
2007-10-12 13:35:00,25.76,25.78,25.76,25.76,13800.0,22.362,22.3794,22.362,22.362,13800.0
2007-10-12 13:40:00,25.76,25.76,25.75,25.76,12500.0,22.362,22.362,22.3533,22.362,12500.0
2007-10-12 13:45:00,25.77,25.78,25.75,25.76,12500.0,22.3707,22.3794,22.3533,22.362,12500.0
2007-10-12 13:50:00,25.76,25.78,25.74,25.74,74300.0,22.362,22.3794,22.3446,22.3446,74300.0
2007-10-12 13:55:00,25.74,25.77,25.74,25.77,2700.0,22.3446,22.3707,22.3446,22.3707,2700.0
2007-10-12 14:00:00,25.77,25.8,25.74,25.76,25600.0,22.3707,22.3967,22.3446,22.362,25600.0
2007-10-12 14:05:00,25.76,25.77,25.73,25.76,64900.0,22.362,22.3707,22.336,22.362,64900.0
2007-10-12 14:10:00,25.75,25.78,25.73,25.74,12800.0,22.3533,22.3794,22.336,22.3446,12800.0
2007-10-12 14:15:00,25.74,25.74,25.71,25.72,13000.0,22.3446,22.3446,22.3186,22.3273,13000.0
2007-10-12 14:20:00,25.73,25.74,25.71,25.73,11100.0,22.336,22.3446,22.3186,22.336,11100.0
2007-10-12 14:25:00,25.73,25.74,25.72,25.73,9600.0,22.336,22.3446,22.3273,22.336,9600.0
2007-10-12 14:30:00,25.73,25.75,25.72,25.73,24900.0,22.336,22.3533,22.3273,22.336,24900.0
2007-10-12 14:35:00,25.73,25.78,25.72,25.78,16800.0,22.336,22.3794,22.3273,22.3794,16800.0
2007-10-12 14:40:00,25.78,25.78,25.72,25.73,12700.0,22.3794,22.3794,22.3273,22.336,12700.0
2007-10-12 14:45:00,25.72,25.73,25.67,25.7,25700.0,22.3273,22.336,22.2839,22.3099,25700.0
2007-10-12 14:50:00,25.7,25.71,25.69,25.7,16000.0,22.3099,22.3186,22.3012,22.3099,16000.0
2007-10-12 14:55:00,25.7,25.7,25.69,25.7,11600.0,22.3099,22.3099,22.3012,22.3099,11600.0
2007-10-12 15:00:00,25.7,25.71,25.64,25.65,14200.0,22.3099,22.3186,22.2578,22.2665,14200.0
2007-10-12 15:05:00,25.65,25.73,25.65,25.7,15700.0,22.2665,22.336,22.2665,22.3099,15700.0
2007-10-12 15:10:00,25.71,25.71,25.68,25.7,7800.0,22.3186,22.3186,22.2925,22.3099,7800.0
2007-10-12 15:15:00,25.7,25.71,25.68,25.68,12300.0,22.3099,22.3186,22.2925,22.2925,12300.0
2007-10-12 15:20:00,25.69,25.71,25.68,25.71,21800.0,22.3012,22.3186,22.2925,22.3186,21800.0
2007-10-12 15:25:00,25.71,25.75,25.66,25.73,118600.0,22.3186,22.3533,22.2752,22.336,118600.0
2007-10-12 15:30:00,25.73,25.76,25.7,25.74,25400.0,22.336,22.362,22.3099,22.3446,25400.0
2007-10-12 15:35:00,25.73,25.74,25.72,25.73,13300.0,22.336,22.3446,22.3273,22.336,13300.0
2007-10-12 15:40:00,25.73,25.74,25.7,25.7,12400.0,22.336,22.3446,22.3099,22.3099,12400.0
2007-10-12 15:45:00,25.7,25.72,25.69,25.7,24200.0,22.3099,22.3273,22.3012,22.3099,24200.0
2007-10-12 15:50:00,25.7,25.75,25.69,25.74,26600.0,22.3099,22.3533,22.3012,22.3446,26600.0
2007-10-12 15:55:00,25.74,25.75,25.71,25.75,36900.0,22.3446,22.3533,22.3186,22.3533,36900.0
2007-10-15 09:30:00,25.7,25.92,25.7,25.9,22700.0,22.3099,22.5009,22.3099,22.4835,22700.0
2007-10-15 09:35:00,25.88,25.88,25.73,25.73,9900.0,22.4662,22.4662,22.336,22.336,9900.0
2007-10-15 09:40:00,25.76,25.77,25.75,25.75,9900.0,22.362,22.3707,22.3533,22.3533,9900.0
2007-10-15 09:45:00,25.76,25.81,25.73,25.8,8700.0,22.362,22.4054,22.336,22.3967,8700.0
2007-10-15 09:50:00,25.8,25.82,25.77,25.77,38900.0,22.3967,22.4141,22.3707,22.3707,38900.0
2007-10-15 09:55:00,25.79,25.81,25.78,25.79,4100.0,22.388,22.4054,22.3794,22.388,4100.0
2007-10-15 10:00:00,25.8,25.82,25.78,25.8,7600.0,22.3967,22.4141,22.3794,22.3967,7600.0
2007-10-15 10:05:00,25.79,25.8,25.77,25.79,7100.0,22.388,22.3967,22.3707,22.388,7100.0
2007-10-15 10:10:00,25.78,25.81,25.77,25.8,13000.0,22.3794,22.4054,22.3707,22.3967,13000.0
2007-10-15 10:15:00,25.79,25.81,25.79,25.8,6800.0,22.388,22.4054,22.388,22.3967,6800.0
2007-10-15 10:20:00,25.8,25.82,25.8,25.82,61000.0,22.3967,22.4141,22.3967,22.4141,61000.0
2007-10-15 10:25:00,25.82,25.82,25.8,25.81,12100.0,22.4141,22.4141,22.3967,22.4054,12100.0
2007-10-15 10:30:00,25.82,25.82,25.75,25.76,12900.0,22.4141,22.4141,22.3533,22.362,12900.0
2007-10-15 10:35:00,25.77,25.77,25.75,25.76,33200.0,22.3707,22.3707,22.3533,22.362,33200.0
2007-10-15 10:40:00,25.75,25.76,25.72,25.73,28100.0,22.3533,22.362,22.3273,22.336,28100.0
2007-10-15 10:45:00,25.73,25.73,25.71,25.71,11800.0,22.336,22.336,22.3186,22.3186,11800.0
2007-10-15 10:50:00,25.71,25.74,25.7,25.73,10400.0,22.3186,22.3446,22.3099,22.336,10400.0
2007-10-15 10:55:00,25.73,25.75,25.73,25.75,17200.0,22.336,22.3533,22.336,22.3533,17200.0
2007-10-15 11:00:00,25.74,25.77,25.71,25.73,29600.0,22.3446,22.3707,22.3186,22.336,29600.0
2007-10-15 11:05:00,25.72,25.73,25.69,25.69,107700.0,22.3273,22.336,22.3012,22.3012,107700.0
2007-10-15 11:10:00,25.69,25.69,25.58,25.59,31400.0,22.3012,22.3012,22.2057,22.2144,31400.0
2007-10-15 11:15:00,25.6,25.62,25.54,25.55,14200.0,22.2231,22.2405,22.171,22.1797,14200.0
2007-10-15 11:20:00,25.54,25.55,25.46,25.52,20500.0,22.171,22.1797,22.1016,22.1537,20500.0
2007-10-15 11:25:00,25.52,25.61,25.52,25.61,14400.0,22.1537,22.2318,22.1537,22.2318,14400.0
2007-10-15 11:30:00,25.6,25.61,25.49,25.5,21500.0,22.2231,22.2318,22.1276,22.1363,21500.0
2007-10-15 11:35:00,25.5,25.51,25.47,25.5,9200.0,22.1363,22.145,22.1102,22.1363,9200.0
2007-10-15 11:40:00,25.51,25.51,25.46,25.48,10700.0,22.145,22.145,22.1016,22.1189,10700.0
2007-10-15 11:45:00,25.48,25.48,25.37,25.41,39500.0,22.1189,22.1189,22.0234,22.0582,39500.0
2007-10-15 11:50:00,25.41,25.43,25.39,25.41,18800.0,22.0582,22.0755,22.0408,22.0582,18800.0
2007-10-15 11:55:00,25.4,25.43,25.35,25.38,18300.0,22.0495,22.0755,22.0061,22.0321,18300.0
2007-10-15 12:00:00,25.36,25.39,25.36,25.37,14700.0,22.0148,22.0408,22.0148,22.0234,14700.0
2007-10-15 12:05:00,25.36,25.39,25.33,25.35,25600.0,22.0148,22.0408,21.9887,22.0061,25600.0
2007-10-15 12:10:00,25.34,25.37,25.34,25.37,30500.0,21.9974,22.0234,21.9974,22.0234,30500.0
2007-10-15 12:15:00,25.38,25.4,25.37,25.37,2800.0,22.0321,22.0495,22.0234,22.0234,2800.0
2007-10-15 12:20:00,25.37,25.38,25.36,25.36,9400.0,22.0234,22.0321,22.0148,22.0148,9400.0
2007-10-15 12:25:00,25.36,25.4,25.36,25.36,6400.0,22.0148,22.0495,22.0148,22.0148,6400.0
2007-10-15 12:30:00,25.35,25.36,25.33,25.33,13700.0,22.0061,22.0148,21.9887,21.9887,13700.0
2007-10-15 12:35:00,25.34,25.37,25.33,25.37,10700.0,21.9974,22.0234,21.9887,22.0234,10700.0
2007-10-15 12:40:00,25.38,25.39,25.34,25.34,15900.0,22.0321,22.0408,21.9974,21.9974,15900.0
2007-10-15 12:45:00,25.34,25.35,25.31,25.31,9800.0,21.9974,22.0061,21.9714,21.9714,9800.0
2007-10-15 12:50:00,25.32,25.33,25.29,25.29,13000.0,21.98,21.9887,21.954,21.954,13000.0
2007-10-15 12:55:00,25.3,25.32,25.29,25.31,14600.0,21.9627,21.98,21.954,21.9714,14600.0
2007-10-15 13:00:00,25.31,25.32,25.27,25.28,17300.0,21.9714,21.98,21.9366,21.9453,17300.0
2007-10-15 13:05:00,25.28,25.3,25.28,25.28,8800.0,21.9453,21.9627,21.9453,21.9453,8800.0
2007-10-15 13:10:00,25.29,25.29,25.27,25.29,8500.0,21.954,21.954,21.9366,21.954,8500.0
2007-10-15 13:15:00,25.28,25.29,25.27,25.28,7600.0,21.9453,21.954,21.9366,21.9453,7600.0
2007-10-15 13:20:00,25.29,25.31,25.28,25.31,9300.0,21.954,21.9714,21.9453,21.9714,9300.0
2007-10-15 13:25:00,25.3,25.31,25.3,25.31,9700.0,21.9627,21.9714,21.9627,21.9714,9700.0
2007-10-15 13:30:00,25.3,25.31,25.28,25.28,10000.0,21.9627,21.9714,21.9453,21.9453,10000.0
2007-10-15 13:35:00,25.29,25.33,25.27,25.32,16500.0,21.954,21.9887,21.9366,21.98,16500.0
2007-10-15 13:40:00,25.32,25.33,25.27,25.27,8600.0,21.98,21.9887,21.9366,21.9366,8600.0
2007-10-15 13:45:00,25.27,25.27,25.26,25.26,9400.0,21.9366,21.9366,21.928,21.928,9400.0
2007-10-15 13:50:00,25.26,25.32,25.26,25.31,10800.0,21.928,21.98,21.928,21.9714,10800.0
2007-10-15 13:55:00,25.3,25.31,25.3,25.3,3300.0,21.9627,21.9714,21.9627,21.9627,3300.0
2007-10-15 14:00:00,25.3,25.3,25.28,25.29,12400.0,21.9627,21.9627,21.9453,21.954,12400.0
2007-10-15 14:05:00,25.29,25.3,25.28,25.29,7400.0,21.954,21.9627,21.9453,21.954,7400.0
2007-10-15 14:10:00,25.29,25.3,25.26,25.26,14600.0,21.954,21.9627,21.928,21.928,14600.0
2007-10-15 14:15:00,25.26,25.3,25.26,25.29,11000.0,21.928,21.9627,21.928,21.954,11000.0
2007-10-15 14:20:00,25.3,25.33,25.29,25.31,8500.0,21.9627,21.9887,21.954,21.9714,8500.0
2007-10-15 14:25:00,25.3,25.33,25.3,25.32,7500.0,21.9627,21.9887,21.9627,21.98,7500.0
2007-10-15 14:30:00,25.33,25.34,25.32,25.32,8500.0,21.9887,21.9974,21.98,21.98,8500.0
2007-10-15 14:35:00,25.32,25.36,25.31,25.35,14000.0,21.98,22.0148,21.9714,22.0061,14000.0
2007-10-15 14:40:00,25.35,25.37,25.34,25.37,8900.0,22.0061,22.0234,21.9974,22.0234,8900.0
2007-10-15 14:45:00,25.37,25.37,25.35,25.35,12500.0,22.0234,22.0234,22.0061,22.0061,12500.0
2007-10-15 14:50:00,25.36,25.39,25.35,25.39,9600.0,22.0148,22.0408,22.0061,22.0408,9600.0
2007-10-15 14:55:00,25.39,25.39,25.38,25.38,8500.0,22.0408,22.0408,22.0321,22.0321,8500.0
2007-10-15 15:00:00,25.38,25.45,25.37,25.44,16700.0,22.0321,22.0929,22.0234,22.0842,16700.0
2007-10-15 15:05:00,25.44,25.45,25.42,25.44,16100.0,22.0842,22.0929,22.0668,22.0842,16100.0
2007-10-15 15:10:00,25.44,25.44,25.38,25.39,16700.0,22.0842,22.0842,22.0321,22.0408,16700.0
2007-10-15 15:15:00,25.39,25.4,25.36,25.39,14800.0,22.0408,22.0495,22.0148,22.0408,14800.0
2007-10-15 15:20:00,25.39,25.39,25.33,25.33,29800.0,22.0408,22.0408,21.9887,21.9887,29800.0
2007-10-15 15:25:00,25.33,25.33,25.28,25.32,28700.0,21.9887,21.9887,21.9453,21.98,28700.0
2007-10-15 15:30:00,25.31,25.33,25.27,25.28,20900.0,21.9714,21.9887,21.9366,21.9453,20900.0
2007-10-15 15:35:00,25.28,25.31,25.28,25.3,19200.0,21.9453,21.9714,21.9453,21.9627,19200.0
2007-10-15 15:40:00,25.29,25.38,25.29,25.38,25900.0,21.954,22.0321,21.954,22.0321,25900.0
2007-10-15 15:45:00,25.38,25.45,25.38,25.45,25400.0,22.0321,22.0929,22.0321,22.0929,25400.0
2007-10-15 15:50:00,25.44,25.45,25.37,25.37,35900.0,22.0842,22.0929,22.0234,22.0234,35900.0
2007-10-15 15:55:00,25.38,25.39,25.35,25.37,71600.0,22.0321,22.0408,22.0061,22.0234,71600.0
2007-10-16 09:30:00,25.44,25.56,25.38,25.43,34600.0,22.0842,22.1884,22.0321,22.0755,34600.0
2007-10-16 09:35:00,25.43,25.49,25.33,25.47,53700.0,22.0755,22.1276,21.9887,22.1102,53700.0
2007-10-16 09:40:00,25.47,25.48,25.42,25.47,26000.0,22.1102,22.1189,22.0668,22.1102,26000.0
2007-10-16 09:45:00,25.5,25.57,25.49,25.53,12400.0,22.1363,22.1971,22.1276,22.1623,12400.0
2007-10-16 09:50:00,25.52,25.53,25.48,25.5,33700.0,22.1537,22.1623,22.1189,22.1363,33700.0
2007-10-16 09:55:00,25.5,25.52,25.5,25.52,15300.0,22.1363,22.1537,22.1363,22.1537,15300.0
2007-10-16 10:00:00,25.51,25.51,25.48,25.5,25600.0,22.145,22.145,22.1189,22.1363,25600.0
2007-10-16 10:05:00,25.5,25.54,25.49,25.53,15600.0,22.1363,22.171,22.1276,22.1623,15600.0
2007-10-16 10:10:00,25.53,25.54,25.44,25.44,16200.0,22.1623,22.171,22.0842,22.0842,16200.0
2007-10-16 10:15:00,25.45,25.45,25.4,25.43,23400.0,22.0929,22.0929,22.0495,22.0755,23400.0
2007-10-16 10:20:00,25.43,25.44,25.4,25.41,10100.0,22.0755,22.0842,22.0495,22.0582,10100.0
2007-10-16 10:25:00,25.41,25.41,25.37,25.38,12200.0,22.0582,22.0582,22.0234,22.0321,12200.0
2007-10-16 10:30:00,25.38,25.39,25.38,25.38,8800.0,22.0321,22.0408,22.0321,22.0321,8800.0
2007-10-16 10:35:00,25.38,25.4,25.38,25.39,11300.0,22.0321,22.0495,22.0321,22.0408,11300.0
2007-10-16 10:40:00,25.4,25.41,25.39,25.41,14600.0,22.0495,22.0582,22.0408,22.0582,14600.0
2007-10-16 10:45:00,25.4,25.45,25.4,25.45,16300.0,22.0495,22.0929,22.0495,22.0929,16300.0
2007-10-16 10:50:00,25.45,25.45,25.43,25.43,12800.0,22.0929,22.0929,22.0755,22.0755,12800.0
2007-10-16 10:55:00,25.44,25.44,25.42,25.43,12300.0,22.0842,22.0842,22.0668,22.0755,12300.0
2007-10-16 11:00:00,25.43,25.46,25.43,25.46,18500.0,22.0755,22.1016,22.0755,22.1016,18500.0
2007-10-16 11:05:00,25.45,25.46,25.38,25.39,21900.0,22.0929,22.1016,22.0321,22.0408,21900.0
2007-10-16 11:10:00,25.4,25.4,25.38,25.39,12700.0,22.0495,22.0495,22.0321,22.0408,12700.0
2007-10-16 11:15:00,25.38,25.4,25.38,25.39,13200.0,22.0321,22.0495,22.0321,22.0408,13200.0
2007-10-16 11:20:00,25.39,25.47,25.39,25.46,22500.0,22.0408,22.1102,22.0408,22.1016,22500.0
2007-10-16 11:25:00,25.46,25.49,25.45,25.48,12900.0,22.1016,22.1276,22.0929,22.1189,12900.0
2007-10-16 11:30:00,25.48,25.57,25.48,25.54,25100.0,22.1189,22.1971,22.1189,22.171,25100.0
2007-10-16 11:35:00,25.54,25.55,25.52,25.55,13200.0,22.171,22.1797,22.1537,22.1797,13200.0
2007-10-16 11:40:00,25.55,25.55,25.5,25.51,25200.0,22.1797,22.1797,22.1363,22.145,25200.0
2007-10-16 11:45:00,25.5,25.52,25.5,25.52,8900.0,22.1363,22.1537,22.1363,22.1537,8900.0
2007-10-16 11:50:00,25.52,25.54,25.48,25.48,18400.0,22.1537,22.171,22.1189,22.1189,18400.0
2007-10-16 11:55:00,25.48,25.48,25.47,25.47,8700.0,22.1189,22.1189,22.1102,22.1102,8700.0
2007-10-16 12:00:00,25.46,25.47,25.44,25.45,6500.0,22.1016,22.1102,22.0842,22.0929,6500.0
2007-10-16 12:05:00,25.45,25.47,25.44,25.47,10200.0,22.0929,22.1102,22.0842,22.1102,10200.0
2007-10-16 12:10:00,25.47,25.47,25.45,25.47,8800.0,22.1102,22.1102,22.0929,22.1102,8800.0
2007-10-16 12:15:00,25.47,25.47,25.46,25.47,4200.0,22.1102,22.1102,22.1016,22.1102,4200.0
2007-10-16 12:20:00,25.47,25.49,25.46,25.49,9200.0,22.1102,22.1276,22.1016,22.1276,9200.0
2007-10-16 12:25:00,25.49,25.53,25.48,25.52,9100.0,22.1276,22.1623,22.1189,22.1537,9100.0
2007-10-16 12:30:00,25.53,25.53,25.49,25.49,9200.0,22.1623,22.1623,22.1276,22.1276,9200.0
2007-10-16 12:35:00,25.49,25.5,25.49,25.49,3600.0,22.1276,22.1363,22.1276,22.1276,3600.0
2007-10-16 12:40:00,25.5,25.52,25.49,25.51,9300.0,22.1363,22.1537,22.1276,22.145,9300.0
2007-10-16 12:45:00,25.52,25.54,25.51,25.53,15300.0,22.1537,22.171,22.145,22.1623,15300.0
2007-10-16 12:50:00,25.54,25.54,25.49,25.49,17400.0,22.171,22.171,22.1276,22.1276,17400.0
2007-10-16 12:55:00,25.48,25.49,25.47,25.49,6900.0,22.1189,22.1276,22.1102,22.1276,6900.0
2007-10-16 13:00:00,25.48,25.49,25.46,25.46,10500.0,22.1189,22.1276,22.1016,22.1016,10500.0
2007-10-16 13:05:00,25.46,25.47,25.46,25.46,5400.0,22.1016,22.1102,22.1016,22.1016,5400.0
2007-10-16 13:10:00,25.46,25.47,25.46,25.46,8500.0,22.1016,22.1102,22.1016,22.1016,8500.0
2007-10-16 13:15:00,25.47,25.51,25.45,25.5,31700.0,22.1102,22.145,22.0929,22.1363,31700.0
2007-10-16 13:20:00,25.5,25.54,25.49,25.53,12800.0,22.1363,22.171,22.1276,22.1623,12800.0
2007-10-16 13:25:00,25.54,25.54,25.53,25.54,5500.0,22.171,22.171,22.1623,22.171,5500.0
2007-10-16 13:30:00,25.53,25.53,25.48,25.5,24800.0,22.1623,22.1623,22.1189,22.1363,24800.0
2007-10-16 13:35:00,25.5,25.52,25.49,25.49,19900.0,22.1363,22.1537,22.1276,22.1276,19900.0
2007-10-16 13:40:00,25.5,25.52,25.49,25.52,9300.0,22.1363,22.1537,22.1276,22.1537,9300.0
2007-10-16 13:45:00,25.52,25.52,25.49,25.5,11900.0,22.1537,22.1537,22.1276,22.1363,11900.0
2007-10-16 13:50:00,25.5,25.51,25.48,25.5,11400.0,22.1363,22.145,22.1189,22.1363,11400.0
2007-10-16 13:55:00,25.5,25.55,25.5,25.54,19100.0,22.1363,22.1797,22.1363,22.171,19100.0
2007-10-16 14:00:00,25.54,25.55,25.5,25.55,17300.0,22.171,22.1797,22.1363,22.1797,17300.0
2007-10-16 14:05:00,25.55,25.56,25.51,25.51,21300.0,22.1797,22.1884,22.145,22.145,21300.0
2007-10-16 14:10:00,25.51,25.55,25.51,25.53,10800.0,22.145,22.1797,22.145,22.1623,10800.0
2007-10-16 14:15:00,25.52,25.55,25.49,25.52,18400.0,22.1537,22.1797,22.1276,22.1537,18400.0
2007-10-16 14:20:00,25.53,25.53,25.5,25.5,9200.0,22.1623,22.1623,22.1363,22.1363,9200.0
2007-10-16 14:25:00,25.51,25.52,25.5,25.5,16700.0,22.145,22.1537,22.1363,22.1363,16700.0
2007-10-16 14:30:00,25.5,25.51,25.46,25.47,21400.0,22.1363,22.145,22.1016,22.1102,21400.0
2007-10-16 14:35:00,25.47,25.51,25.47,25.51,17700.0,22.1102,22.145,22.1102,22.145,17700.0
2007-10-16 14:40:00,25.51,25.59,25.51,25.58,14500.0,22.145,22.2144,22.145,22.2057,14500.0
2007-10-16 14:45:00,25.59,25.59,25.58,25.58,7200.0,22.2144,22.2144,22.2057,22.2057,7200.0
2007-10-16 14:50:00,25.59,25.61,25.57,25.57,12600.0,22.2144,22.2318,22.1971,22.1971,12600.0
2007-10-16 14:55:00,25.57,25.57,25.54,25.55,13200.0,22.1971,22.1971,22.171,22.1797,13200.0
2007-10-16 15:00:00,25.55,25.59,25.54,25.59,14800.0,22.1797,22.2144,22.171,22.2144,14800.0
2007-10-16 15:05:00,25.58,25.58,25.49,25.51,24300.0,22.2057,22.2057,22.1276,22.145,24300.0
2007-10-16 15:10:00,25.51,25.55,25.51,25.55,11400.0,22.145,22.1797,22.145,22.1797,11400.0
2007-10-16 15:15:00,25.55,25.57,25.54,25.54,10500.0,22.1797,22.1971,22.171,22.171,10500.0
2007-10-16 15:20:00,25.55,25.56,25.54,25.55,11000.0,22.1797,22.1884,22.171,22.1797,11000.0
2007-10-16 15:25:00,25.56,25.57,25.55,25.55,10700.0,22.1884,22.1971,22.1797,22.1797,10700.0
2007-10-16 15:30:00,25.55,25.56,25.54,25.56,28400.0,22.1797,22.1884,22.171,22.1884,28400.0
2007-10-16 15:35:00,25.55,25.57,25.54,25.56,43300.0,22.1797,22.1971,22.171,22.1884,43300.0
2007-10-16 15:40:00,25.57,25.57,25.5,25.53,43400.0,22.1971,22.1971,22.1363,22.1623,43400.0
2007-10-16 15:45:00,25.53,25.53,25.48,25.5,16800.0,22.1623,22.1623,22.1189,22.1363,16800.0
2007-10-16 15:50:00,25.49,25.51,25.48,25.48,37700.0,22.1276,22.145,22.1189,22.1189,37700.0
2007-10-16 15:55:00,25.48,25.52,25.44,25.5,53300.0,22.1189,22.1537,22.0842,22.1363,53300.0
2007-10-17 09:30:00,25.5,25.56,25.48,25.56,30300.0,22.1363,22.1884,22.1189,22.1884,30300.0
2007-10-17 09:35:00,25.56,25.7,25.52,25.6,13700.0,22.1884,22.3099,22.1537,22.2231,13700.0
2007-10-17 09:40:00,25.6,25.73,25.6,25.68,16600.0,22.2231,22.336,22.2231,22.2925,16600.0
2007-10-17 09:45:00,25.7,25.7,25.64,25.69,14600.0,22.3099,22.3099,22.2578,22.3012,14600.0
2007-10-17 09:50:00,25.69,25.7,25.67,25.7,16500.0,22.3012,22.3099,22.2839,22.3099,16500.0
2007-10-17 09:55:00,25.69,25.72,25.63,25.7,14900.0,22.3012,22.3273,22.2491,22.3099,14900.0
2007-10-17 10:00:00,25.7,25.7,25.64,25.67,14000.0,22.3099,22.3099,22.2578,22.2839,14000.0
2007-10-17 10:05:00,25.67,25.68,25.64,25.65,11400.0,22.2839,22.2925,22.2578,22.2665,11400.0
2007-10-17 10:10:00,25.66,25.66,25.57,25.59,21300.0,22.2752,22.2752,22.1971,22.2144,21300.0
2007-10-17 10:15:00,25.58,25.61,25.52,25.61,31100.0,22.2057,22.2318,22.1537,22.2318,31100.0
2007-10-17 10:20:00,25.62,25.7,25.62,25.63,20600.0,22.2405,22.3099,22.2405,22.2491,20600.0
2007-10-17 10:25:00,25.62,25.64,25.6,25.61,18600.0,22.2405,22.2578,22.2231,22.2318,18600.0
2007-10-17 10:30:00,25.61,25.68,25.56,25.6,26000.0,22.2318,22.2925,22.1884,22.2231,26000.0
2007-10-17 10:35:00,25.6,25.64,25.59,25.62,12700.0,22.2231,22.2578,22.2144,22.2405,12700.0
2007-10-17 10:40:00,25.62,25.65,25.61,25.61,13400.0,22.2405,22.2665,22.2318,22.2318,13400.0
2007-10-17 10:45:00,25.61,25.61,25.51,25.55,15700.0,22.2318,22.2318,22.145,22.1797,15700.0
2007-10-17 10:50:00,25.55,25.58,25.54,25.57,12000.0,22.1797,22.2057,22.171,22.1971,12000.0
2007-10-17 10:55:00,25.57,25.57,25.51,25.53,20400.0,22.1971,22.1971,22.145,22.1623,20400.0
2007-10-17 11:00:00,25.53,25.56,25.47,25.49,23300.0,22.1623,22.1884,22.1102,22.1276,23300.0
2007-10-17 11:05:00,25.49,25.5,25.49,25.49,10200.0,22.1276,22.1363,22.1276,22.1276,10200.0
2007-10-17 11:10:00,25.5,25.5,25.47,25.49,7700.0,22.1363,22.1363,22.1102,22.1276,7700.0
2007-10-17 11:15:00,25.48,25.5,25.47,25.47,14000.0,22.1189,22.1363,22.1102,22.1102,14000.0
2007-10-17 11:20:00,25.48,25.55,25.44,25.46,23500.0,22.1189,22.1797,22.0842,22.1016,23500.0
2007-10-17 11:25:00,25.45,25.46,25.44,25.45,7800.0,22.0929,22.1016,22.0842,22.0929,7800.0
2007-10-17 11:30:00,25.45,25.45,25.41,25.42,15800.0,22.0929,22.0929,22.0582,22.0668,15800.0
2007-10-17 11:35:00,25.42,25.43,25.4,25.41,6600.0,22.0668,22.0755,22.0495,22.0582,6600.0
2007-10-17 11:40:00,25.42,25.43,25.41,25.41,7300.0,22.0668,22.0755,22.0582,22.0582,7300.0
2007-10-17 11:45:00,25.42,25.43,25.41,25.43,3600.0,22.0668,22.0755,22.0582,22.0755,3600.0
2007-10-17 11:50:00,25.42,25.45,25.42,25.44,6700.0,22.0668,22.0929,22.0668,22.0842,6700.0
2007-10-17 11:55:00,25.44,25.45,25.42,25.42,5300.0,22.0842,22.0929,22.0668,22.0668,5300.0
2007-10-17 12:00:00,25.42,25.42,25.39,25.39,8900.0,22.0668,22.0668,22.0408,22.0408,8900.0
2007-10-17 12:05:00,25.4,25.4,25.35,25.35,11600.0,22.0495,22.0495,22.0061,22.0061,11600.0
2007-10-17 12:10:00,25.35,25.38,25.35,25.37,7100.0,22.0061,22.0321,22.0061,22.0234,7100.0
2007-10-17 12:15:00,25.38,25.41,25.38,25.39,7500.0,22.0321,22.0582,22.0321,22.0408,7500.0
2007-10-17 12:20:00,25.39,25.4,25.37,25.38,3500.0,22.0408,22.0495,22.0234,22.0321,3500.0
2007-10-17 12:25:00,25.38,25.38,25.27,25.32,17400.0,22.0321,22.0321,21.9366,21.98,17400.0
2007-10-17 12:30:00,25.32,25.35,25.32,25.33,7800.0,21.98,22.0061,21.98,21.9887,7800.0
2007-10-17 12:35:00,25.33,25.34,25.33,25.33,4000.0,21.9887,21.9974,21.9887,21.9887,4000.0
2007-10-17 12:40:00,25.34,25.34,25.33,25.34,7300.0,21.9974,21.9974,21.9887,21.9974,7300.0
2007-10-17 12:45:00,25.33,25.35,25.31,25.33,7500.0,21.9887,22.0061,21.9714,21.9887,7500.0
2007-10-17 12:50:00,25.33,25.33,25.31,25.31,6200.0,21.9887,21.9887,21.9714,21.9714,6200.0
2007-10-17 12:55:00,25.31,25.31,25.2,25.22,11900.0,21.9714,21.9714,21.8759,21.8932,11900.0
2007-10-17 13:00:00,25.23,25.25,25.22,25.25,5700.0,21.9019,21.9193,21.8932,21.9193,5700.0
2007-10-17 13:05:00,25.25,25.25,25.22,25.23,9700.0,21.9193,21.9193,21.8932,21.9019,9700.0
2007-10-17 13:10:00,25.23,25.25,25.18,25.25,13300.0,21.9019,21.9193,21.8585,21.9193,13300.0
2007-10-17 13:15:00,25.26,25.27,25.25,25.25,7900.0,21.928,21.9366,21.9193,21.9193,7900.0
2007-10-17 13:20:00,25.26,25.26,25.24,25.26,6800.0,21.928,21.928,21.9106,21.928,6800.0
2007-10-17 13:25:00,25.26,25.27,25.23,25.24,7100.0,21.928,21.9366,21.9019,21.9106,7100.0
2007-10-17 13:30:00,25.23,25.29,25.23,25.28,6000.0,21.9019,21.954,21.9019,21.9453,6000.0
2007-10-17 13:35:00,25.28,25.3,25.27,25.27,13000.0,21.9453,21.9627,21.9366,21.9366,13000.0
2007-10-17 13:40:00,25.27,25.29,25.26,25.28,5800.0,21.9366,21.954,21.928,21.9453,5800.0
2007-10-17 13:45:00,25.26,25.29,25.26,25.26,6900.0,21.928,21.954,21.928,21.928,6900.0
2007-10-17 13:50:00,25.26,25.27,25.21,25.23,7700.0,21.928,21.9366,21.8845,21.9019,7700.0
2007-10-17 13:55:00,25.23,25.27,25.22,25.25,12500.0,21.9019,21.9366,21.8932,21.9193,12500.0
2007-10-17 14:00:00,25.25,25.25,25.2,25.24,16800.0,21.9193,21.9193,21.8759,21.9106,16800.0
2007-10-17 14:05:00,25.23,25.26,25.23,25.25,15700.0,21.9019,21.928,21.9019,21.9193,15700.0
2007-10-17 14:10:00,25.25,25.28,25.21,25.22,19400.0,21.9193,21.9453,21.8845,21.8932,19400.0
2007-10-17 14:15:00,25.22,25.24,25.19,25.24,10300.0,21.8932,21.9106,21.8672,21.9106,10300.0
2007-10-17 14:20:00,25.24,25.25,25.22,25.23,7900.0,21.9106,21.9193,21.8932,21.9019,7900.0
2007-10-17 14:25:00,25.22,25.23,25.2,25.22,12600.0,21.8932,21.9019,21.8759,21.8932,12600.0
2007-10-17 14:30:00,25.21,25.22,25.2,25.21,12300.0,21.8845,21.8932,21.8759,21.8845,12300.0
2007-10-17 14:35:00,25.21,25.24,25.2,25.24,10200.0,21.8845,21.9106,21.8759,21.9106,10200.0
2007-10-17 14:40:00,25.24,25.26,25.24,25.25,15700.0,21.9106,21.928,21.9106,21.9193,15700.0
2007-10-17 14:45:00,25.25,25.25,25.23,25.24,12100.0,21.9193,21.9193,21.9019,21.9106,12100.0
2007-10-17 14:50:00,25.24,25.25,25.22,25.22,9200.0,21.9106,21.9193,21.8932,21.8932,9200.0
2007-10-17 14:55:00,25.21,25.24,25.2,25.22,13000.0,21.8845,21.9106,21.8759,21.8932,13000.0
2007-10-17 15:00:00,25.22,25.26,25.22,25.25,24100.0,21.8932,21.928,21.8932,21.9193,24100.0
2007-10-17 15:05:00,25.25,25.28,25.22,25.27,17700.0,21.9193,21.9453,21.8932,21.9366,17700.0
2007-10-17 15:10:00,25.27,25.3,25.27,25.3,8200.0,21.9366,21.9627,21.9366,21.9627,8200.0
2007-10-17 15:15:00,25.3,25.35,25.29,25.29,20400.0,21.9627,22.0061,21.954,21.954,20400.0
2007-10-17 15:20:00,25.28,25.29,25.23,25.24,10900.0,21.9453,21.954,21.9019,21.9106,10900.0
2007-10-17 15:25:00,25.24,25.25,25.24,25.24,8900.0,21.9106,21.9193,21.9106,21.9106,8900.0
2007-10-17 15:30:00,25.23,25.25,25.17,25.17,14600.0,21.9019,21.9193,21.8498,21.8498,14600.0
2007-10-17 15:35:00,25.16,25.22,25.15,25.15,13900.0,21.8411,21.8932,21.8325,21.8325,13900.0
2007-10-17 15:40:00,25.15,25.24,25.15,25.24,15300.0,21.8325,21.9106,21.8325,21.9106,15300.0
2007-10-17 15:45:00,25.24,25.26,25.2,25.23,23600.0,21.9106,21.928,21.8759,21.9019,23600.0
2007-10-17 15:50:00,25.23,25.24,25.21,25.24,27600.0,21.9019,21.9106,21.8845,21.9106,27600.0
2007-10-17 15:55:00,25.24,25.29,25.24,25.29,59300.0,21.9106,21.954,21.9106,21.954,59300.0
2007-10-18 09:30:00,25.14,25.17,25.02,25.17,26600.0,21.8238,21.8498,21.7196,21.8498,26600.0
2007-10-18 09:35:00,25.12,25.17,25.12,25.17,18700.0,21.8064,21.8498,21.8064,21.8498,18700.0
2007-10-18 09:40:00,25.17,25.18,25.1,25.14,9300.0,21.8498,21.8585,21.7891,21.8238,9300.0
2007-10-18 09:45:00,25.14,25.18,25.12,25.13,8900.0,21.8238,21.8585,21.8064,21.8151,8900.0
2007-10-18 09:50:00,25.15,25.27,25.11,25.27,8200.0,21.8325,21.9366,21.7977,21.9366,8200.0
2007-10-18 09:55:00,25.28,25.32,25.27,25.32,6800.0,21.9453,21.98,21.9366,21.98,6800.0
2007-10-18 10:00:00,25.32,25.33,25.19,25.19,5700.0,21.98,21.9887,21.8672,21.8672,5700.0
2007-10-18 10:05:00,25.18,25.21,25.12,25.16,14600.0,21.8585,21.8845,21.8064,21.8411,14600.0
2007-10-18 10:10:00,25.16,25.16,25.12,25.13,17300.0,21.8411,21.8411,21.8064,21.8151,17300.0
2007-10-18 10:15:00,25.13,25.17,25.12,25.16,13000.0,21.8151,21.8498,21.8064,21.8411,13000.0
2007-10-18 10:20:00,25.17,25.2,25.15,25.2,3700.0,21.8498,21.8759,21.8325,21.8759,3700.0
2007-10-18 10:25:00,25.19,25.29,25.18,25.25,8200.0,21.8672,21.954,21.8585,21.9193,8200.0
2007-10-18 10:30:00,25.26,25.26,25.2,25.22,6700.0,21.928,21.928,21.8759,21.8932,6700.0
2007-10-18 10:35:00,25.21,25.23,25.2,25.22,14100.0,21.8845,21.9019,21.8759,21.8932,14100.0
2007-10-18 10:40:00,25.23,25.26,25.19,25.2,13200.0,21.9019,21.928,21.8672,21.8759,13200.0
2007-10-18 10:45:00,25.19,25.22,25.18,25.22,6000.0,21.8672,21.8932,21.8585,21.8932,6000.0
2007-10-18 10:50:00,25.23,25.24,25.22,25.24,3800.0,21.9019,21.9106,21.8932,21.9106,3800.0
2007-10-18 10:55:00,25.25,25.25,25.22,25.23,9000.0,21.9193,21.9193,21.8932,21.9019,9000.0
2007-10-18 11:00:00,25.23,25.25,25.22,25.24,6600.0,21.9019,21.9193,21.8932,21.9106,6600.0
2007-10-18 11:05:00,25.24,25.29,25.21,25.26,5800.0,21.9106,21.954,21.8845,21.928,5800.0
2007-10-18 11:10:00,25.28,25.28,25.22,25.22,7600.0,21.9453,21.9453,21.8932,21.8932,7600.0
2007-10-18 11:15:00,25.21,25.23,25.19,25.22,24900.0,21.8845,21.9019,21.8672,21.8932,24900.0
2007-10-18 11:20:00,25.2,25.23,25.2,25.23,5500.0,21.8759,21.9019,21.8759,21.9019,5500.0
2007-10-18 11:25:00,25.23,25.25,25.21,25.25,5900.0,21.9019,21.9193,21.8845,21.9193,5900.0
2007-10-18 11:30:00,25.25,25.29,25.25,25.27,12300.0,21.9193,21.954,21.9193,21.9366,12300.0
2007-10-18 11:35:00,25.27,25.29,25.27,25.28,5500.0,21.9366,21.954,21.9366,21.9453,5500.0
2007-10-18 11:40:00,25.28,25.29,25.23,25.23,8800.0,21.9453,21.954,21.9019,21.9019,8800.0
2007-10-18 11:45:00,25.24,25.25,25.22,25.23,7100.0,21.9106,21.9193,21.8932,21.9019,7100.0
2007-10-18 11:50:00,25.23,25.25,25.23,25.24,2900.0,21.9019,21.9193,21.9019,21.9106,2900.0
2007-10-18 11:55:00,25.24,25.24,25.21,25.21,2100.0,21.9106,21.9106,21.8845,21.8845,2100.0
2007-10-18 12:00:00,25.21,25.22,25.18,25.18,6500.0,21.8845,21.8932,21.8585,21.8585,6500.0
2007-10-18 12:05:00,25.18,25.18,25.09,25.11,7500.0,21.8585,21.8585,21.7804,21.7977,7500.0
2007-10-18 12:10:00,25.11,25.14,25.06,25.06,6300.0,21.7977,21.8238,21.7543,21.7543,6300.0
2007-10-18 12:15:00,25.06,25.09,25.04,25.09,7600.0,21.7543,21.7804,21.737,21.7804,7600.0
2007-10-18 12:20:00,25.09,25.13,25.08,25.13,7000.0,21.7804,21.8151,21.7717,21.8151,7000.0
2007-10-18 12:25:00,25.13,25.13,25.1,25.11,5300.0,21.8151,21.8151,21.7891,21.7977,5300.0
2007-10-18 12:30:00,25.11,25.11,25.05,25.05,7900.0,21.7977,21.7977,21.7457,21.7457,7900.0
2007-10-18 12:35:00,25.06,25.06,25.02,25.04,10100.0,21.7543,21.7543,21.7196,21.737,10100.0
2007-10-18 12:40:00,25.03,25.04,25.03,25.03,5000.0,21.7283,21.737,21.7283,21.7283,5000.0
2007-10-18 12:45:00,25.03,25.06,25.03,25.06,6300.0,21.7283,21.7543,21.7283,21.7543,6300.0
2007-10-18 12:50:00,25.06,25.12,25.06,25.11,7400.0,21.7543,21.8064,21.7543,21.7977,7400.0
2007-10-18 12:55:00,25.1,25.1,25.05,25.06,4700.0,21.7891,21.7891,21.7457,21.7543,4700.0
2007-10-18 13:00:00,25.06,25.06,25.04,25.05,7500.0,21.7543,21.7543,21.737,21.7457,7500.0
2007-10-18 13:05:00,25.06,25.07,25.06,25.07,4300.0,21.7543,21.763,21.7543,21.763,4300.0
2007-10-18 13:10:00,25.07,25.11,25.06,25.11,9500.0,21.763,21.7977,21.7543,21.7977,9500.0
2007-10-18 13:15:00,25.12,25.23,25.12,25.2,28100.0,21.8064,21.9019,21.8064,21.8759,28100.0
2007-10-18 13:20:00,25.2,25.21,25.19,25.2,10900.0,21.8759,21.8845,21.8672,21.8759,10900.0
2007-10-18 13:25:00,25.21,25.21,25.19,25.19,6700.0,21.8845,21.8845,21.8672,21.8672,6700.0
2007-10-18 13:30:00,25.19,25.26,25.19,25.26,12300.0,21.8672,21.928,21.8672,21.928,12300.0
2007-10-18 13:35:00,25.25,25.27,25.24,25.27,15100.0,21.9193,21.9366,21.9106,21.9366,15100.0
2007-10-18 13:40:00,25.26,25.27,25.23,25.24,6000.0,21.928,21.9366,21.9019,21.9106,6000.0
2007-10-18 13:45:00,25.24,25.25,25.21,25.21,8100.0,21.9106,21.9193,21.8845,21.8845,8100.0
2007-10-18 13:50:00,25.21,25.22,25.2,25.22,6700.0,21.8845,21.8932,21.8759,21.8932,6700.0
2007-10-18 13:55:00,25.21,25.22,25.2,25.21,4400.0,21.8845,21.8932,21.8759,21.8845,4400.0
2007-10-18 14:00:00,25.22,25.25,25.2,25.25,4900.0,21.8932,21.9193,21.8759,21.9193,4900.0
2007-10-18 14:05:00,25.25,25.25,25.22,25.22,4100.0,21.9193,21.9193,21.8932,21.8932,4100.0
2007-10-18 14:10:00,25.23,25.23,25.19,25.19,8000.0,21.9019,21.9019,21.8672,21.8672,8000.0
2007-10-18 14:15:00,25.19,25.2,25.17,25.17,4800.0,21.8672,21.8759,21.8498,21.8498,4800.0
2007-10-18 14:20:00,25.17,25.17,25.13,25.13,8200.0,21.8498,21.8498,21.8151,21.8151,8200.0
2007-10-18 14:25:00,25.13,25.13,25.06,25.08,9000.0,21.8151,21.8151,21.7543,21.7717,9000.0
2007-10-18 14:30:00,25.07,25.09,25.04,25.09,10500.0,21.763,21.7804,21.737,21.7804,10500.0
2007-10-18 14:35:00,25.08,25.09,25.07,25.09,7600.0,21.7717,21.7804,21.763,21.7804,7600.0
2007-10-18 14:40:00,25.1,25.13,25.09,25.13,4500.0,21.7891,21.8151,21.7804,21.8151,4500.0
2007-10-18 14:45:00,25.13,25.13,25.04,25.05,10400.0,21.8151,21.8151,21.737,21.7457,10400.0
2007-10-18 14:50:00,25.04,25.08,25.04,25.07,8300.0,21.737,21.7717,21.737,21.763,8300.0
2007-10-18 14:55:00,25.07,25.08,25.06,25.06,5900.0,21.763,21.7717,21.7543,21.7543,5900.0
2007-10-18 15:00:00,25.07,25.13,25.07,25.13,14800.0,21.763,21.8151,21.763,21.8151,14800.0
2007-10-18 15:05:00,25.14,25.14,25.11,25.11,4900.0,21.8238,21.8238,21.7977,21.7977,4900.0
2007-10-18 15:10:00,25.1,25.15,25.09,25.12,9700.0,21.7891,21.8325,21.7804,21.8064,9700.0
2007-10-18 15:15:00,25.12,25.13,25.09,25.11,10600.0,21.8064,21.8151,21.7804,21.7977,10600.0
2007-10-18 15:20:00,25.11,25.14,25.1,25.11,10400.0,21.7977,21.8238,21.7891,21.7977,10400.0
2007-10-18 15:25:00,25.11,25.12,25.08,25.1,10800.0,21.7977,21.8064,21.7717,21.7891,10800.0
2007-10-18 15:30:00,25.09,25.12,25.09,25.11,12200.0,21.7804,21.8064,21.7804,21.7977,12200.0
2007-10-18 15:35:00,25.11,25.14,25.1,25.13,18000.0,21.7977,21.8238,21.7891,21.8151,18000.0
2007-10-18 15:40:00,25.14,25.16,25.14,25.15,13900.0,21.8238,21.8411,21.8238,21.8325,13900.0
2007-10-18 15:45:00,25.15,25.16,25.12,25.13,14300.0,21.8325,21.8411,21.8064,21.8151,14300.0
2007-10-18 15:50:00,25.14,25.14,25.08,25.1,21400.0,21.8238,21.8238,21.7717,21.7891,21400.0
2007-10-18 15:55:00,25.09,25.12,25.06,25.12,41800.0,21.7804,21.8064,21.7543,21.8064,41800.0
2007-10-19 09:30:00,24.9,25.01,24.88,24.98,143600.0,21.6154,21.7109,21.5981,21.6849,143600.0
2007-10-19 09:35:00,24.98,24.99,24.82,24.9,29100.0,21.6849,21.6936,21.546,21.6154,29100.0
2007-10-19 09:40:00,24.91,24.96,24.87,24.9,24700.0,21.6241,21.6675,21.5894,21.6154,24700.0
2007-10-19 09:45:00,24.9,24.91,24.8,24.82,24800.0,21.6154,21.6241,21.5286,21.546,24800.0
2007-10-19 09:50:00,24.82,24.92,24.82,24.9,25000.0,21.546,21.6328,21.546,21.6154,25000.0
2007-10-19 09:55:00,24.9,24.99,24.87,24.96,9900.0,21.6154,21.6936,21.5894,21.6675,9900.0
2007-10-19 10:00:00,24.97,25.0,24.97,24.97,11500.0,21.6762,21.7022,21.6762,21.6762,11500.0
2007-10-19 10:05:00,24.97,24.99,24.9,24.96,19700.0,21.6762,21.6936,21.6154,21.6675,19700.0
2007-10-19 10:10:00,24.98,24.98,24.96,24.96,59200.0,21.6849,21.6849,21.6675,21.6675,59200.0
2007-10-19 10:15:00,24.96,24.97,24.91,24.91,4900.0,21.6675,21.6762,21.6241,21.6241,4900.0
2007-10-19 10:20:00,24.92,24.98,24.91,24.96,4000.0,21.6328,21.6849,21.6241,21.6675,4000.0
2007-10-19 10:25:00,24.95,24.96,24.95,24.95,2900.0,21.6588,21.6675,21.6588,21.6588,2900.0
2007-10-19 10:30:00,24.96,24.97,24.95,24.97,6400.0,21.6675,21.6762,21.6588,21.6762,6400.0
2007-10-19 10:35:00,24.97,25.0,24.96,24.99,11300.0,21.6762,21.7022,21.6675,21.6936,11300.0
2007-10-19 10:40:00,24.99,25.0,24.98,24.99,8000.0,21.6936,21.7022,21.6849,21.6936,8000.0
2007-10-19 10:45:00,24.99,25.01,24.99,24.99,7900.0,21.6936,21.7109,21.6936,21.6936,7900.0
2007-10-19 10:50:00,24.99,25.01,24.99,25.0,10500.0,21.6936,21.7109,21.6936,21.7022,10500.0
2007-10-19 10:55:00,25.0,25.01,24.96,24.96,29400.0,21.7022,21.7109,21.6675,21.6675,29400.0
2007-10-19 11:00:00,24.96,25.0,24.96,24.98,12600.0,21.6675,21.7022,21.6675,21.6849,12600.0
2007-10-19 11:05:00,24.98,24.98,24.94,24.96,6500.0,21.6849,21.6849,21.6502,21.6675,6500.0
2007-10-19 11:10:00,24.97,24.97,24.95,24.95,5400.0,21.6762,21.6762,21.6588,21.6588,5400.0
2007-10-19 11:15:00,24.95,24.99,24.95,24.96,4500.0,21.6588,21.6936,21.6588,21.6675,4500.0
2007-10-19 11:20:00,24.96,24.97,24.94,24.96,6300.0,21.6675,21.6762,21.6502,21.6675,6300.0
2007-10-19 11:25:00,24.95,24.97,24.95,24.96,28500.0,21.6588,21.6762,21.6588,21.6675,28500.0
2007-10-19 11:30:00,24.96,24.97,24.91,24.91,16000.0,21.6675,21.6762,21.6241,21.6241,16000.0
2007-10-19 11:35:00,24.91,24.99,24.9,24.98,9600.0,21.6241,21.6936,21.6154,21.6849,9600.0
2007-10-19 11:40:00,24.97,24.99,24.97,24.98,4500.0,21.6762,21.6936,21.6762,21.6849,4500.0
2007-10-19 11:45:00,24.99,24.99,24.95,24.97,13200.0,21.6936,21.6936,21.6588,21.6762,13200.0
2007-10-19 11:50:00,24.95,24.95,24.93,24.95,9100.0,21.6588,21.6588,21.6415,21.6588,9100.0
2007-10-19 11:55:00,24.94,24.95,24.93,24.94,8900.0,21.6502,21.6588,21.6415,21.6502,8900.0
2007-10-19 12:00:00,24.95,24.95,24.93,24.93,13100.0,21.6588,21.6588,21.6415,21.6415,13100.0
2007-10-19 12:05:00,24.93,24.95,24.93,24.95,7700.0,21.6415,21.6588,21.6415,21.6588,7700.0
2007-10-19 12:10:00,24.94,24.95,24.93,24.93,7700.0,21.6502,21.6588,21.6415,21.6415,7700.0
2007-10-19 12:15:00,24.94,24.94,24.91,24.92,9700.0,21.6502,21.6502,21.6241,21.6328,9700.0
2007-10-19 12:20:00,24.93,24.95,24.91,24.95,294000.0,21.6415,21.6588,21.6241,21.6588,294000.0
2007-10-19 12:25:00,24.95,24.95,24.92,24.92,11900.0,21.6588,21.6588,21.6328,21.6328,11900.0
2007-10-19 12:30:00,24.93,24.96,24.92,24.93,6400.0,21.6415,21.6675,21.6328,21.6415,6400.0
2007-10-19 12:35:00,24.93,24.94,24.93,24.94,8200.0,21.6415,21.6502,21.6415,21.6502,8200.0
2007-10-19 12:40:00,24.94,24.96,24.92,24.92,27300.0,21.6502,21.6675,21.6328,21.6328,27300.0
2007-10-19 12:45:00,24.92,24.93,24.9,24.9,13500.0,21.6328,21.6415,21.6154,21.6154,13500.0
2007-10-19 12:50:00,24.91,24.91,24.86,24.87,11100.0,21.6241,21.6241,21.5807,21.5894,11100.0
2007-10-19 12:55:00,24.86,24.9,24.86,24.88,17200.0,21.5807,21.6154,21.5807,21.5981,17200.0
2007-10-19 13:00:00,24.88,24.89,24.82,24.83,42900.0,21.5981,21.6068,21.546,21.5547,42900.0
2007-10-19 13:05:00,24.83,24.84,24.8,24.8,19300.0,21.5547,21.5634,21.5286,21.5286,19300.0
2007-10-19 13:10:00,24.8,24.81,24.79,24.81,7400.0,21.5286,21.5373,21.5199,21.5373,7400.0
2007-10-19 13:15:00,24.82,24.82,24.78,24.8,19200.0,21.546,21.546,21.5113,21.5286,19200.0
2007-10-19 13:20:00,24.79,24.82,24.78,24.78,13700.0,21.5199,21.546,21.5113,21.5113,13700.0
2007-10-19 13:25:00,24.79,24.83,24.79,24.83,5900.0,21.5199,21.5547,21.5199,21.5547,5900.0
2007-10-19 13:30:00,24.84,24.87,24.84,24.86,5400.0,21.5634,21.5894,21.5634,21.5807,5400.0
2007-10-19 13:35:00,24.87,24.87,24.86,24.86,11700.0,21.5894,21.5894,21.5807,21.5807,11700.0
2007-10-19 13:40:00,24.86,24.92,24.86,24.91,10300.0,21.5807,21.6328,21.5807,21.6241,10300.0
2007-10-19 13:45:00,24.92,24.94,24.91,24.94,93200.0,21.6328,21.6502,21.6241,21.6502,93200.0
2007-10-19 13:50:00,24.94,24.95,24.94,24.95,2800.0,21.6502,21.6588,21.6502,21.6588,2800.0
2007-10-19 13:55:00,24.95,24.95,24.88,24.9,83700.0,21.6588,21.6588,21.5981,21.6154,83700.0
2007-10-19 14:00:00,24.9,24.9,24.85,24.85,12200.0,21.6154,21.6154,21.572,21.572,12200.0
2007-10-19 14:05:00,24.84,24.89,24.83,24.88,11600.0,21.5634,21.6068,21.5547,21.5981,11600.0
2007-10-19 14:10:00,24.88,24.89,24.87,24.87,16100.0,21.5981,21.6068,21.5894,21.5894,16100.0
2007-10-19 14:15:00,24.87,24.88,24.85,24.86,13400.0,21.5894,21.5981,21.572,21.5807,13400.0
2007-10-19 14:20:00,24.86,24.9,24.84,24.9,10800.0,21.5807,21.6154,21.5634,21.6154,10800.0
2007-10-19 14:25:00,24.89,24.9,24.87,24.88,13800.0,21.6068,21.6154,21.5894,21.5981,13800.0
2007-10-19 14:30:00,24.87,24.88,24.86,24.86,8100.0,21.5894,21.5981,21.5807,21.5807,8100.0
2007-10-19 14:35:00,24.86,24.86,24.82,24.82,14800.0,21.5807,21.5807,21.546,21.546,14800.0
2007-10-19 14:40:00,24.83,24.86,24.82,24.85,24300.0,21.5547,21.5807,21.546,21.572,24300.0
2007-10-19 14:45:00,24.85,24.85,24.82,24.83,14600.0,21.572,21.572,21.546,21.5547,14600.0
2007-10-19 14:50:00,24.83,24.83,24.78,24.78,21100.0,21.5547,21.5547,21.5113,21.5113,21100.0
2007-10-19 14:55:00,24.79,24.82,24.77,24.81,18200.0,21.5199,21.546,21.5026,21.5373,18200.0
2007-10-19 15:00:00,24.82,24.86,24.82,24.86,13800.0,21.546,21.5807,21.546,21.5807,13800.0
2007-10-19 15:05:00,24.86,24.93,24.86,24.93,28400.0,21.5807,21.6415,21.5807,21.6415,28400.0
2007-10-19 15:10:00,24.93,24.93,24.91,24.91,27100.0,21.6415,21.6415,21.6241,21.6241,27100.0
2007-10-19 15:15:00,24.91,24.92,24.9,24.91,24800.0,21.6241,21.6328,21.6154,21.6241,24800.0
2007-10-19 15:20:00,24.91,24.92,24.89,24.91,28400.0,21.6241,21.6328,21.6068,21.6241,28400.0
2007-10-19 15:25:00,24.91,24.92,24.91,24.91,16800.0,21.6241,21.6328,21.6241,21.6241,16800.0
2007-10-19 15:30:00,24.91,24.92,24.89,24.9,31500.0,21.6241,21.6328,21.6068,21.6154,31500.0
2007-10-19 15:35:00,24.9,24.96,24.87,24.94,33600.0,21.6154,21.6675,21.5894,21.6502,33600.0
2007-10-19 15:40:00,24.94,24.94,24.89,24.91,39100.0,21.6502,21.6502,21.6068,21.6241,39100.0
2007-10-19 15:45:00,24.91,24.92,24.85,24.85,54700.0,21.6241,21.6328,21.572,21.572,54700.0
2007-10-19 15:50:00,24.82,24.89,24.82,24.89,65800.0,21.546,21.6068,21.546,21.6068,65800.0
2007-10-19 15:55:00,24.88,24.89,24.75,24.76,62900.0,21.5981,21.6068,21.4852,21.4939,62900.0
2007-10-22 09:30:00,24.71,25.24,24.54,24.58,15600.0,21.4505,21.9106,21.3029,21.3376,15600.0
2007-10-22 09:35:00,24.59,24.62,24.55,24.6,17200.0,21.3463,21.3724,21.3116,21.355,17200.0
2007-10-22 09:40:00,24.6,24.62,24.57,24.6,11100.0,21.355,21.3724,21.329,21.355,11100.0
2007-10-22 09:45:00,24.61,24.65,24.57,24.63,13200.0,21.3637,21.3984,21.329,21.3811,13200.0
2007-10-22 09:50:00,24.63,24.67,24.63,24.67,11200.0,21.3811,21.4158,21.3811,21.4158,11200.0
2007-10-22 09:55:00,24.67,24.71,24.63,24.7,13300.0,21.4158,21.4505,21.3811,21.4418,13300.0
2007-10-22 10:00:00,24.7,24.73,24.69,24.72,13000.0,21.4418,21.4679,21.4331,21.4592,13000.0
2007-10-22 10:05:00,24.73,24.78,24.73,24.78,9600.0,21.4679,21.5113,21.4679,21.5113,9600.0
2007-10-22 10:10:00,24.78,24.89,24.77,24.88,10800.0,21.5113,21.6068,21.5026,21.5981,10800.0
2007-10-22 10:15:00,24.88,24.94,24.87,24.92,17300.0,21.5981,21.6502,21.5894,21.6328,17300.0
2007-10-22 10:20:00,24.93,24.93,24.9,24.91,7600.0,21.6415,21.6415,21.6154,21.6241,7600.0
2007-10-22 10:25:00,24.9,24.91,24.88,24.9,11600.0,21.6154,21.6241,21.5981,21.6154,11600.0
2007-10-22 10:30:00,24.91,24.91,24.81,24.85,25400.0,21.6241,21.6241,21.5373,21.572,25400.0
2007-10-22 10:35:00,24.85,24.86,24.83,24.85,11600.0,21.572,21.5807,21.5547,21.572,11600.0
2007-10-22 10:40:00,24.84,24.86,24.83,24.85,8600.0,21.5634,21.5807,21.5547,21.572,8600.0
2007-10-22 10:45:00,24.86,24.9,24.85,24.9,7400.0,21.5807,21.6154,21.572,21.6154,7400.0
2007-10-22 10:50:00,24.89,24.91,24.84,24.85,13700.0,21.6068,21.6241,21.5634,21.572,13700.0
2007-10-22 10:55:00,24.85,24.92,24.85,24.92,14400.0,21.572,21.6328,21.572,21.6328,14400.0
2007-10-22 11:00:00,24.91,24.95,24.91,24.94,6900.0,21.6241,21.6588,21.6241,21.6502,6900.0
2007-10-22 11:05:00,24.94,24.96,24.93,24.93,19900.0,21.6502,21.6675,21.6415,21.6415,19900.0
2007-10-22 11:10:00,24.93,24.94,24.92,24.92,5600.0,21.6415,21.6502,21.6328,21.6328,5600.0
2007-10-22 11:15:00,24.91,24.92,24.91,24.91,8000.0,21.6241,21.6328,21.6241,21.6241,8000.0
2007-10-22 11:20:00,24.9,24.99,24.9,24.96,16800.0,21.6154,21.6936,21.6154,21.6675,16800.0
2007-10-22 11:25:00,24.96,24.99,24.95,24.99,14400.0,21.6675,21.6936,21.6588,21.6936,14400.0
2007-10-22 11:30:00,24.99,25.01,24.98,24.98,12700.0,21.6936,21.7109,21.6849,21.6849,12700.0
2007-10-22 11:35:00,24.97,24.98,24.94,24.94,8600.0,21.6762,21.6849,21.6502,21.6502,8600.0
2007-10-22 11:40:00,24.94,24.94,24.86,24.87,14900.0,21.6502,21.6502,21.5807,21.5894,14900.0
2007-10-22 11:45:00,24.87,24.87,24.83,24.84,17900.0,21.5894,21.5894,21.5547,21.5634,17900.0
2007-10-22 11:50:00,24.84,24.84,24.82,24.83,10500.0,21.5634,21.5634,21.546,21.5547,10500.0
2007-10-22 11:55:00,24.84,24.84,24.82,24.82,7800.0,21.5634,21.5634,21.546,21.546,7800.0
2007-10-22 12:00:00,24.83,24.83,24.8,24.8,6300.0,21.5547,21.5547,21.5286,21.5286,6300.0
2007-10-22 12:05:00,24.8,24.81,24.76,24.77,6400.0,21.5286,21.5373,21.4939,21.5026,6400.0
2007-10-22 12:10:00,24.77,24.77,24.69,24.69,9200.0,21.5026,21.5026,21.4331,21.4331,9200.0
2007-10-22 12:15:00,24.68,24.7,24.65,24.7,15100.0,21.4245,21.4418,21.3984,21.4418,15100.0
2007-10-22 12:20:00,24.69,24.71,24.69,24.71,6000.0,21.4331,21.4505,21.4331,21.4505,6000.0
2007-10-22 12:25:00,24.71,24.73,24.71,24.73,4400.0,21.4505,21.4679,21.4505,21.4679,4400.0
2007-10-22 12:30:00,24.73,24.73,24.72,24.72,4200.0,21.4679,21.4679,21.4592,21.4592,4200.0
2007-10-22 12:35:00,24.73,24.73,24.7,24.7,6700.0,21.4679,21.4679,21.4418,21.4418,6700.0
2007-10-22 12:40:00,24.71,24.72,24.69,24.72,8800.0,21.4505,21.4592,21.4331,21.4592,8800.0
2007-10-22 12:45:00,24.72,24.73,24.71,24.73,8700.0,21.4592,21.4679,21.4505,21.4679,8700.0
2007-10-22 12:50:00,24.73,24.79,24.73,24.78,8100.0,21.4679,21.5199,21.4679,21.5113,8100.0
2007-10-22 12:55:00,24.78,24.83,24.78,24.83,8500.0,21.5113,21.5547,21.5113,21.5547,8500.0
2007-10-22 13:00:00,24.83,24.88,24.83,24.87,5500.0,21.5547,21.5981,21.5547,21.5894,5500.0
2007-10-22 13:05:00,24.87,24.88,24.83,24.83,2500.0,21.5894,21.5981,21.5547,21.5547,2500.0
2007-10-22 13:10:00,24.84,24.84,24.8,24.81,9000.0,21.5634,21.5634,21.5286,21.5373,9000.0
2007-10-22 13:15:00,24.82,24.83,24.8,24.83,5300.0,21.546,21.5547,21.5286,21.5547,5300.0
2007-10-22 13:20:00,24.83,24.84,24.8,24.8,3500.0,21.5547,21.5634,21.5286,21.5286,3500.0
2007-10-22 13:25:00,24.81,24.86,24.81,24.85,5100.0,21.5373,21.5807,21.5373,21.572,5100.0
2007-10-22 13:30:00,24.86,24.86,24.84,24.86,2300.0,21.5807,21.5807,21.5634,21.5807,2300.0
2007-10-22 13:35:00,24.86,24.86,24.84,24.84,4900.0,21.5807,21.5807,21.5634,21.5634,4900.0
2007-10-22 13:40:00,24.85,24.85,24.83,24.85,4500.0,21.572,21.572,21.5547,21.572,4500.0
2007-10-22 13:45:00,24.84,24.87,24.84,24.86,4300.0,21.5634,21.5894,21.5634,21.5807,4300.0
2007-10-22 13:50:00,24.86,24.87,24.84,24.84,5900.0,21.5807,21.5894,21.5634,21.5634,5900.0
2007-10-22 13:55:00,24.84,24.84,24.82,24.82,4700.0,21.5634,21.5634,21.546,21.546,4700.0
2007-10-22 14:00:00,24.82,24.83,24.81,24.81,3100.0,21.546,21.5547,21.5373,21.5373,3100.0
2007-10-22 14:05:00,24.81,24.85,24.81,24.84,4900.0,21.5373,21.572,21.5373,21.5634,4900.0
2007-10-22 14:10:00,24.83,24.84,24.79,24.8,8600.0,21.5547,21.5634,21.5199,21.5286,8600.0
2007-10-22 14:15:00,24.81,24.83,24.8,24.83,8200.0,21.5373,21.5547,21.5286,21.5547,8200.0
2007-10-22 14:20:00,24.83,24.83,24.82,24.83,3100.0,21.5547,21.5547,21.546,21.5547,3100.0
2007-10-22 14:25:00,24.83,24.83,24.79,24.79,11800.0,21.5547,21.5547,21.5199,21.5199,11800.0
2007-10-22 14:30:00,24.8,24.82,24.8,24.8,5500.0,21.5286,21.546,21.5286,21.5286,5500.0
2007-10-22 14:35:00,24.8,24.8,24.73,24.73,7600.0,21.5286,21.5286,21.4679,21.4679,7600.0
2007-10-22 14:40:00,24.73,24.77,24.73,24.76,7300.0,21.4679,21.5026,21.4679,21.4939,7300.0
2007-10-22 14:45:00,24.76,24.76,24.73,24.74,7400.0,21.4939,21.4939,21.4679,21.4765,7400.0
2007-10-22 14:50:00,24.75,24.75,24.72,24.74,10600.0,21.4852,21.4852,21.4592,21.4765,10600.0
2007-10-22 14:55:00,24.75,24.76,24.74,24.75,7900.0,21.4852,21.4939,21.4765,21.4852,7900.0
2007-10-22 15:00:00,24.74,24.77,24.65,24.65,38200.0,21.4765,21.5026,21.3984,21.3984,38200.0
2007-10-22 15:05:00,24.65,24.7,24.64,24.69,10400.0,21.3984,21.4418,21.3897,21.4331,10400.0
2007-10-22 15:10:00,24.69,24.74,24.63,24.74,17300.0,21.4331,21.4765,21.3811,21.4765,17300.0
2007-10-22 15:15:00,24.74,24.81,24.74,24.77,18200.0,21.4765,21.5373,21.4765,21.5026,18200.0
2007-10-22 15:20:00,24.77,24.77,24.73,24.76,7500.0,21.5026,21.5026,21.4679,21.4939,7500.0
2007-10-22 15:25:00,24.75,24.76,24.71,24.72,11900.0,21.4852,21.4939,21.4505,21.4592,11900.0
2007-10-22 15:30:00,24.73,24.74,24.72,24.73,9100.0,21.4679,21.4765,21.4592,21.4679,9100.0
2007-10-22 15:35:00,24.74,24.79,24.74,24.78,12100.0,21.4765,21.5199,21.4765,21.5113,12100.0
2007-10-22 15:40:00,24.78,24.86,24.78,24.86,12600.0,21.5113,21.5807,21.5113,21.5807,12600.0
2007-10-22 15:45:00,24.86,24.86,24.84,24.85,15200.0,21.5807,21.5807,21.5634,21.572,15200.0
2007-10-22 15:50:00,24.86,24.91,24.83,24.88,27600.0,21.5807,21.6241,21.5547,21.5981,27600.0
2007-10-22 15:55:00,24.88,24.91,24.85,24.89,35100.0,21.5981,21.6241,21.572,21.6068,35100.0
2007-10-23 09:30:00,24.88,25.06,24.88,24.89,8300.0,21.5981,21.7543,21.5981,21.6068,8300.0
2007-10-23 09:35:00,24.89,24.91,24.81,24.84,10300.0,21.6068,21.6241,21.5373,21.5634,10300.0
2007-10-23 09:40:00,24.88,24.94,24.86,24.92,5600.0,21.5981,21.6502,21.5807,21.6328,5600.0
2007-10-23 09:45:00,24.92,25.01,24.88,24.93,7800.0,21.6328,21.7109,21.5981,21.6415,7800.0
2007-10-23 09:50:00,24.94,24.99,24.92,24.97,7500.0,21.6502,21.6936,21.6328,21.6762,7500.0
2007-10-23 09:55:00,24.97,24.98,24.89,24.92,7000.0,21.6762,21.6849,21.6068,21.6328,7000.0
2007-10-23 10:00:00,24.93,25.0,24.93,25.0,10900.0,21.6415,21.7022,21.6415,21.7022,10900.0
2007-10-23 10:05:00,25.0,25.08,24.99,25.06,14100.0,21.7022,21.7717,21.6936,21.7543,14100.0
2007-10-23 10:10:00,25.06,25.06,25.02,25.02,8500.0,21.7543,21.7543,21.7196,21.7196,8500.0
2007-10-23 10:15:00,25.02,25.02,24.99,25.0,5600.0,21.7196,21.7196,21.6936,21.7022,5600.0
2007-10-23 10:20:00,25.0,25.0,24.99,25.0,4200.0,21.7022,21.7022,21.6936,21.7022,4200.0
2007-10-23 10:25:00,25.0,25.05,24.99,25.04,13900.0,21.7022,21.7457,21.6936,21.737,13900.0
2007-10-23 10:30:00,25.03,25.05,25.02,25.05,7000.0,21.7283,21.7457,21.7196,21.7457,7000.0
2007-10-23 10:35:00,25.05,25.06,25.04,25.04,3400.0,21.7457,21.7543,21.737,21.737,3400.0
2007-10-23 10:40:00,25.03,25.04,24.95,24.95,43000.0,21.7283,21.737,21.6588,21.6588,43000.0
2007-10-23 10:45:00,24.95,25.0,24.95,24.99,6200.0,21.6588,21.7022,21.6588,21.6936,6200.0
2007-10-23 10:50:00,24.99,25.0,24.99,25.0,4300.0,21.6936,21.7022,21.6936,21.7022,4300.0
2007-10-23 10:55:00,24.99,24.99,24.98,24.98,1700.0,21.6936,21.6936,21.6849,21.6849,1700.0
2007-10-23 11:00:00,24.98,24.99,24.97,24.98,6700.0,21.6849,21.6936,21.6762,21.6849,6700.0
2007-10-23 11:05:00,24.97,24.98,24.94,24.94,7800.0,21.6762,21.6849,21.6502,21.6502,7800.0
2007-10-23 11:10:00,24.95,24.96,24.86,24.88,8800.0,21.6588,21.6675,21.5807,21.5981,8800.0
2007-10-23 11:15:00,24.89,24.9,24.88,24.9,3500.0,21.6068,21.6154,21.5981,21.6154,3500.0
2007-10-23 11:20:00,24.9,24.91,24.88,24.9,13500.0,21.6154,21.6241,21.5981,21.6154,13500.0
2007-10-23 11:25:00,24.91,24.96,24.91,24.96,9500.0,21.6241,21.6675,21.6241,21.6675,9500.0
2007-10-23 11:30:00,24.96,24.98,24.94,24.94,5700.0,21.6675,21.6849,21.6502,21.6502,5700.0
2007-10-23 11:35:00,24.94,24.96,24.91,24.93,10700.0,21.6502,21.6675,21.6241,21.6415,10700.0
2007-10-23 11:40:00,24.93,24.94,24.92,24.94,2800.0,21.6415,21.6502,21.6328,21.6502,2800.0
2007-10-23 11:45:00,24.93,24.94,24.92,24.93,4600.0,21.6415,21.6502,21.6328,21.6415,4600.0
2007-10-23 11:50:00,24.92,24.94,24.92,24.93,3700.0,21.6328,21.6502,21.6328,21.6415,3700.0
2007-10-23 11:55:00,24.93,24.94,24.92,24.94,4600.0,21.6415,21.6502,21.6328,21.6502,4600.0
2007-10-23 12:00:00,24.93,24.98,24.93,24.95,6500.0,21.6415,21.6849,21.6415,21.6588,6500.0
2007-10-23 12:05:00,24.96,24.96,24.93,24.94,3200.0,21.6675,21.6675,21.6415,21.6502,3200.0
2007-10-23 12:10:00,24.93,24.94,24.92,24.93,4100.0,21.6415,21.6502,21.6328,21.6415,4100.0
2007-10-23 12:15:00,24.93,24.93,24.88,24.88,8900.0,21.6415,21.6415,21.5981,21.5981,8900.0
2007-10-23 12:20:00,24.88,24.94,24.88,24.93,13300.0,21.5981,21.6502,21.5981,21.6415,13300.0
2007-10-23 12:25:00,24.93,24.96,24.92,24.94,7300.0,21.6415,21.6675,21.6328,21.6502,7300.0
2007-10-23 12:30:00,24.94,24.95,24.94,24.95,4100.0,21.6502,21.6588,21.6502,21.6588,4100.0
2007-10-23 12:35:00,24.95,24.95,24.93,24.94,8300.0,21.6588,21.6588,21.6415,21.6502,8300.0
2007-10-23 12:40:00,24.93,24.96,24.93,24.96,5300.0,21.6415,21.6675,21.6415,21.6675,5300.0
2007-10-23 12:45:00,24.96,24.98,24.96,24.98,7600.0,21.6675,21.6849,21.6675,21.6849,7600.0
2007-10-23 12:50:00,24.98,24.99,24.98,24.98,2700.0,21.6849,21.6936,21.6849,21.6849,2700.0
2007-10-23 12:55:00,24.98,24.99,24.94,24.95,4300.0,21.6849,21.6936,21.6502,21.6588,4300.0
2007-10-23 13:00:00,24.94,24.94,24.92,24.92,3100.0,21.6502,21.6502,21.6328,21.6328,3100.0
2007-10-23 13:05:00,24.93,24.98,24.92,24.98,7700.0,21.6415,21.6849,21.6328,21.6849,7700.0
2007-10-23 13:10:00,24.99,25.0,24.98,25.0,3200.0,21.6936,21.7022,21.6849,21.7022,3200.0
2007-10-23 13:15:00,24.99,25.01,24.99,25.0,4100.0,21.6936,21.7109,21.6936,21.7022,4100.0
2007-10-23 13:20:00,24.99,25.0,24.92,24.93,10300.0,21.6936,21.7022,21.6328,21.6415,10300.0
2007-10-23 13:25:00,24.93,24.93,24.89,24.9,3400.0,21.6415,21.6415,21.6068,21.6154,3400.0
2007-10-23 13:30:00,24.9,24.9,24.88,24.88,2500.0,21.6154,21.6154,21.5981,21.5981,2500.0
2007-10-23 13:35:00,24.88,24.93,24.88,24.93,6000.0,21.5981,21.6415,21.5981,21.6415,6000.0
2007-10-23 13:40:00,24.93,24.93,24.89,24.91,5600.0,21.6415,21.6415,21.6068,21.6241,5600.0
2007-10-23 13:45:00,24.91,24.91,24.89,24.9,2500.0,21.6241,21.6241,21.6068,21.6154,2500.0
2007-10-23 13:50:00,24.91,24.93,24.9,24.91,4200.0,21.6241,21.6415,21.6154,21.6241,4200.0
2007-10-23 13:55:00,24.93,24.96,24.92,24.96,3600.0,21.6415,21.6675,21.6328,21.6675,3600.0
2007-10-23 14:00:00,24.95,25.0,24.95,25.0,77000.0,21.6588,21.7022,21.6588,21.7022,77000.0
2007-10-23 14:05:00,25.01,25.04,25.01,25.03,9800.0,21.7109,21.737,21.7109,21.7283,9800.0
2007-10-23 14:10:00,25.04,25.07,25.04,25.05,13300.0,21.737,21.763,21.737,21.7457,13300.0
2007-10-23 14:15:00,25.05,25.08,25.04,25.05,9600.0,21.7457,21.7717,21.737,21.7457,9600.0
2007-10-23 14:20:00,25.05,25.07,25.04,25.05,7400.0,21.7457,21.763,21.737,21.7457,7400.0
2007-10-23 14:25:00,25.05,25.07,25.04,25.05,7000.0,21.7457,21.763,21.737,21.7457,7000.0
2007-10-23 14:30:00,25.05,25.06,25.01,25.02,8200.0,21.7457,21.7543,21.7109,21.7196,8200.0
2007-10-23 14:35:00,25.02,25.02,24.99,24.99,4200.0,21.7196,21.7196,21.6936,21.6936,4200.0
2007-10-23 14:40:00,24.99,24.99,24.96,24.98,6400.0,21.6936,21.6936,21.6675,21.6849,6400.0
2007-10-23 14:45:00,24.98,24.98,24.93,24.95,5500.0,21.6849,21.6849,21.6415,21.6588,5500.0
2007-10-23 14:50:00,24.96,24.98,24.95,24.98,8300.0,21.6675,21.6849,21.6588,21.6849,8300.0
2007-10-23 14:55:00,24.98,25.05,24.97,25.02,13600.0,21.6849,21.7457,21.6762,21.7196,13600.0
2007-10-23 15:00:00,25.01,25.01,24.98,25.0,8800.0,21.7109,21.7109,21.6849,21.7022,8800.0
2007-10-23 15:05:00,24.99,25.02,24.98,25.0,10100.0,21.6936,21.7196,21.6849,21.7022,10100.0
2007-10-23 15:10:00,25.01,25.02,24.99,25.0,18500.0,21.7109,21.7196,21.6936,21.7022,18500.0
2007-10-23 15:15:00,24.99,25.02,24.99,25.01,12000.0,21.6936,21.7196,21.6936,21.7109,12000.0
2007-10-23 15:20:00,25.0,25.02,25.0,25.0,17400.0,21.7022,21.7196,21.7022,21.7022,17400.0
2007-10-23 15:25:00,25.0,25.05,25.0,25.04,14400.0,21.7022,21.7457,21.7022,21.737,14400.0
2007-10-23 15:30:00,25.04,25.07,25.04,25.06,16700.0,21.737,21.763,21.737,21.7543,16700.0
2007-10-23 15:35:00,25.06,25.07,25.01,25.03,12100.0,21.7543,21.763,21.7109,21.7283,12100.0
2007-10-23 15:40:00,25.03,25.11,25.02,25.1,25400.0,21.7283,21.7977,21.7196,21.7891,25400.0
2007-10-23 15:45:00,25.08,25.08,25.05,25.08,20800.0,21.7717,21.7717,21.7457,21.7717,20800.0
2007-10-23 15:50:00,25.08,25.16,25.08,25.16,35600.0,21.7717,21.8411,21.7717,21.8411,35600.0
2007-10-23 15:55:00,25.16,25.17,25.06,25.1,97600.0,21.8411,21.8498,21.7543,21.7891,97600.0
2007-10-24 09:30:00,25.01,25.01,24.81,24.82,19100.0,21.7109,21.7109,21.5373,21.546,19100.0
2007-10-24 09:35:00,24.83,24.83,24.77,24.83,26700.0,21.5547,21.5547,21.5026,21.5547,26700.0
2007-10-24 09:40:00,24.83,24.85,24.8,24.85,18200.0,21.5547,21.572,21.5286,21.572,18200.0
2007-10-24 09:45:00,24.85,24.9,24.84,24.89,16800.0,21.572,21.6154,21.5634,21.6068,16800.0
2007-10-24 09:50:00,24.9,24.98,24.9,24.96,20100.0,21.6154,21.6849,21.6154,21.6675,20100.0
2007-10-24 09:55:00,24.95,24.96,24.93,24.95,9800.0,21.6588,21.6675,21.6415,21.6588,9800.0
2007-10-24 10:00:00,24.94,24.95,24.84,24.89,24400.0,21.6502,21.6588,21.5634,21.6068,24400.0
2007-10-24 10:05:00,24.88,24.91,24.83,24.86,12300.0,21.5981,21.6241,21.5547,21.5807,12300.0
2007-10-24 10:10:00,24.85,24.88,24.81,24.83,12800.0,21.572,21.5981,21.5373,21.5547,12800.0
2007-10-24 10:15:00,24.83,24.84,24.81,24.82,9600.0,21.5547,21.5634,21.5373,21.546,9600.0
2007-10-24 10:20:00,24.82,24.85,24.81,24.84,12700.0,21.546,21.572,21.5373,21.5634,12700.0
2007-10-24 10:25:00,24.84,24.84,24.73,24.74,20200.0,21.5634,21.5634,21.4679,21.4765,20200.0
2007-10-24 10:30:00,24.75,24.75,24.66,24.68,25600.0,21.4852,21.4852,21.4071,21.4245,25600.0
2007-10-24 10:35:00,24.69,24.72,24.68,24.69,10700.0,21.4331,21.4592,21.4245,21.4331,10700.0
2007-10-24 10:40:00,24.69,24.69,24.63,24.64,9400.0,21.4331,21.4331,21.3811,21.3897,9400.0
2007-10-24 10:45:00,24.63,24.64,24.51,24.53,19800.0,21.3811,21.3897,21.2769,21.2942,19800.0
2007-10-24 10:50:00,24.53,24.56,24.53,24.54,11700.0,21.2942,21.3203,21.2942,21.3029,11700.0
2007-10-24 10:55:00,24.54,24.56,24.53,24.56,9900.0,21.3029,21.3203,21.2942,21.3203,9900.0
2007-10-24 11:00:00,24.55,24.61,24.54,24.58,18900.0,21.3116,21.3637,21.3029,21.3376,18900.0
2007-10-24 11:05:00,24.58,24.62,24.57,24.62,29600.0,21.3376,21.3724,21.329,21.3724,29600.0
2007-10-24 11:10:00,24.62,24.65,24.57,24.62,14500.0,21.3724,21.3984,21.329,21.3724,14500.0
2007-10-24 11:15:00,24.61,24.62,24.58,24.58,23500.0,21.3637,21.3724,21.3376,21.3376,23500.0
2007-10-24 11:20:00,24.57,24.62,24.56,24.6,25800.0,21.329,21.3724,21.3203,21.355,25800.0
2007-10-24 11:25:00,24.61,24.63,24.56,24.62,15600.0,21.3637,21.3811,21.3203,21.3724,15600.0
2007-10-24 11:30:00,24.62,24.67,24.6,24.63,9700.0,21.3724,21.4158,21.355,21.3811,9700.0
2007-10-24 11:35:00,24.62,24.71,24.62,24.71,27200.0,21.3724,21.4505,21.3724,21.4505,27200.0
2007-10-24 11:40:00,24.71,24.72,24.65,24.65,17800.0,21.4505,21.4592,21.3984,21.3984,17800.0
2007-10-24 11:45:00,24.65,24.66,24.59,24.63,13100.0,21.3984,21.4071,21.3463,21.3811,13100.0
2007-10-24 11:50:00,24.64,24.75,24.64,24.74,14800.0,21.3897,21.4852,21.3897,21.4765,14800.0
2007-10-24 11:55:00,24.74,24.75,24.69,24.7,10100.0,21.4765,21.4852,21.4331,21.4418,10100.0
2007-10-24 12:00:00,24.69,24.72,24.65,24.7,16300.0,21.4331,21.4592,21.3984,21.4418,16300.0
2007-10-24 12:05:00,24.71,24.75,24.71,24.74,6100.0,21.4505,21.4852,21.4505,21.4765,6100.0
2007-10-24 12:10:00,24.74,24.77,24.74,24.76,4500.0,21.4765,21.5026,21.4765,21.4939,4500.0
2007-10-24 12:15:00,24.76,24.82,24.76,24.82,19800.0,21.4939,21.546,21.4939,21.546,19800.0
2007-10-24 12:20:00,24.82,24.82,24.78,24.78,8200.0,21.546,21.546,21.5113,21.5113,8200.0
2007-10-24 12:25:00,24.77,24.78,24.74,24.74,8200.0,21.5026,21.5113,21.4765,21.4765,8200.0
2007-10-24 12:30:00,24.74,24.75,24.67,24.67,14200.0,21.4765,21.4852,21.4158,21.4158,14200.0
2007-10-24 12:35:00,24.68,24.68,24.64,24.64,9300.0,21.4245,21.4245,21.3897,21.3897,9300.0
2007-10-24 12:40:00,24.65,24.69,24.64,24.68,10000.0,21.3984,21.4331,21.3897,21.4245,10000.0
2007-10-24 12:45:00,24.68,24.7,24.66,24.68,11900.0,21.4245,21.4418,21.4071,21.4245,11900.0
2007-10-24 12:50:00,24.69,24.69,24.6,24.61,9500.0,21.4331,21.4331,21.355,21.3637,9500.0
2007-10-24 12:55:00,24.6,24.6,24.57,24.58,9000.0,21.355,21.355,21.329,21.3376,9000.0
2007-10-24 13:00:00,24.58,24.61,24.57,24.6,8500.0,21.3376,21.3637,21.329,21.355,8500.0
2007-10-24 13:05:00,24.61,24.66,24.6,24.65,6900.0,21.3637,21.4071,21.355,21.3984,6900.0
2007-10-24 13:10:00,24.65,24.68,24.64,24.67,9800.0,21.3984,21.4245,21.3897,21.4158,9800.0
2007-10-24 13:15:00,24.67,24.67,24.62,24.62,6800.0,21.4158,21.4158,21.3724,21.3724,6800.0
2007-10-24 13:20:00,24.63,24.65,24.6,24.65,5600.0,21.3811,21.3984,21.355,21.3984,5600.0
2007-10-24 13:25:00,24.64,24.65,24.64,24.65,2700.0,21.3897,21.3984,21.3897,21.3984,2700.0
2007-10-24 13:30:00,24.64,24.66,24.64,24.65,3900.0,21.3897,21.4071,21.3897,21.3984,3900.0
2007-10-24 13:35:00,24.65,24.65,24.59,24.59,8400.0,21.3984,21.3984,21.3463,21.3463,8400.0
2007-10-24 13:40:00,24.6,24.62,24.56,24.57,10000.0,21.355,21.3724,21.3203,21.329,10000.0
2007-10-24 13:45:00,24.57,24.62,24.57,24.6,4100.0,21.329,21.3724,21.329,21.355,4100.0
2007-10-24 13:50:00,24.6,24.63,24.6,24.61,6100.0,21.355,21.3811,21.355,21.3637,6100.0
2007-10-24 13:55:00,24.62,24.62,24.57,24.6,8400.0,21.3724,21.3724,21.329,21.355,8400.0
2007-10-24 14:00:00,24.6,24.6,24.56,24.58,11300.0,21.355,21.355,21.3203,21.3376,11300.0
2007-10-24 14:05:00,24.57,24.59,24.57,24.59,5500.0,21.329,21.3463,21.329,21.3463,5500.0
2007-10-24 14:10:00,24.58,24.6,24.57,24.57,9300.0,21.3376,21.355,21.329,21.329,9300.0
2007-10-24 14:15:00,24.57,24.59,24.56,24.58,6900.0,21.329,21.3463,21.3203,21.3376,6900.0
2007-10-24 14:20:00,24.59,24.64,24.59,24.63,12900.0,21.3463,21.3897,21.3463,21.3811,12900.0
2007-10-24 14:25:00,24.63,24.73,24.61,24.72,20300.0,21.3811,21.4679,21.3637,21.4592,20300.0
2007-10-24 14:30:00,24.71,24.81,24.7,24.8,20800.0,21.4505,21.5373,21.4418,21.5286,20800.0
2007-10-24 14:35:00,24.8,24.8,24.74,24.79,9000.0,21.5286,21.5286,21.4765,21.5199,9000.0
2007-10-24 14:40:00,24.78,24.84,24.77,24.82,13400.0,21.5113,21.5634,21.5026,21.546,13400.0
2007-10-24 14:45:00,24.81,24.83,24.79,24.82,14600.0,21.5373,21.5547,21.5199,21.546,14600.0
2007-10-24 14:50:00,24.81,24.82,24.77,24.81,12400.0,21.5373,21.546,21.5026,21.5373,12400.0
2007-10-24 14:55:00,24.82,24.87,24.77,24.87,12000.0,21.546,21.5894,21.5026,21.5894,12000.0
2007-10-24 15:00:00,24.87,24.92,24.85,24.88,9200.0,21.5894,21.6328,21.572,21.5981,9200.0
2007-10-24 15:05:00,24.88,24.91,24.84,24.91,11500.0,21.5981,21.6241,21.5634,21.6241,11500.0
2007-10-24 15:10:00,24.91,24.99,24.91,24.95,19100.0,21.6241,21.6936,21.6241,21.6588,19100.0
2007-10-24 15:15:00,24.94,24.94,24.89,24.9,16700.0,21.6502,21.6502,21.6068,21.6154,16700.0
2007-10-24 15:20:00,24.92,24.92,24.89,24.9,7200.0,21.6328,21.6328,21.6068,21.6154,7200.0
2007-10-24 15:25:00,24.89,24.97,24.89,24.95,12000.0,21.6068,21.6762,21.6068,21.6588,12000.0
2007-10-24 15:30:00,24.96,24.97,24.83,24.83,27500.0,21.6675,21.6762,21.5547,21.5547,27500.0
2007-10-24 15:35:00,24.83,24.85,24.79,24.83,13600.0,21.5547,21.572,21.5199,21.5547,13600.0
2007-10-24 15:40:00,24.82,24.87,24.81,24.86,13900.0,21.546,21.5894,21.5373,21.5807,13900.0
2007-10-24 15:45:00,24.86,24.87,24.84,24.87,15700.0,21.5807,21.5894,21.5634,21.5894,15700.0
2007-10-24 15:50:00,24.86,24.95,24.85,24.95,18400.0,21.5807,21.6588,21.572,21.6588,18400.0
2007-10-24 15:55:00,24.95,24.99,24.94,24.96,35400.0,21.6588,21.6936,21.6502,21.6675,35400.0
2007-10-25 09:30:00,25.02,25.11,25.02,25.03,11500.0,21.7196,21.7977,21.7196,21.7283,11500.0
2007-10-25 09:35:00,25.08,25.08,24.83,24.84,18700.0,21.7717,21.7717,21.5547,21.5634,18700.0
2007-10-25 09:40:00,24.84,24.87,24.81,24.83,100200.0,21.5634,21.5894,21.5373,21.5547,100200.0
2007-10-25 09:45:00,24.84,24.87,24.81,24.87,53300.0,21.5634,21.5894,21.5373,21.5894,53300.0
2007-10-25 09:50:00,24.88,24.93,24.88,24.93,11600.0,21.5981,21.6415,21.5981,21.6415,11600.0
2007-10-25 09:55:00,24.93,24.95,24.78,24.79,12300.0,21.6415,21.6588,21.5113,21.5199,12300.0
2007-10-25 10:00:00,24.8,24.94,24.79,24.81,31700.0,21.5286,21.6502,21.5199,21.5373,31700.0
2007-10-25 10:05:00,24.81,24.82,24.78,24.78,12900.0,21.5373,21.546,21.5113,21.5113,12900.0
2007-10-25 10:10:00,24.79,24.91,24.79,24.87,30700.0,21.5199,21.6241,21.5199,21.5894,30700.0
2007-10-25 10:15:00,24.87,24.93,24.86,24.91,21100.0,21.5894,21.6415,21.5807,21.6241,21100.0
2007-10-25 10:20:00,24.93,24.96,24.92,24.94,13800.0,21.6415,21.6675,21.6328,21.6502,13800.0
2007-10-25 10:25:00,24.94,24.95,24.9,24.92,8800.0,21.6502,21.6588,21.6154,21.6328,8800.0
2007-10-25 10:30:00,24.92,24.93,24.87,24.88,16200.0,21.6328,21.6415,21.5894,21.5981,16200.0
2007-10-25 10:35:00,24.89,24.89,24.87,24.87,9000.0,21.6068,21.6068,21.5894,21.5894,9000.0
2007-10-25 10:40:00,24.87,24.89,24.87,24.88,10600.0,21.5894,21.6068,21.5894,21.5981,10600.0
2007-10-25 10:45:00,24.89,24.89,24.86,24.88,9900.0,21.6068,21.6068,21.5807,21.5981,9900.0
2007-10-25 10:50:00,24.87,24.93,24.86,24.92,9400.0,21.5894,21.6415,21.5807,21.6328,9400.0
2007-10-25 10:55:00,24.92,24.93,24.9,24.9,10000.0,21.6328,21.6415,21.6154,21.6154,10000.0
2007-10-25 11:00:00,24.91,24.93,24.83,24.83,16600.0,21.6241,21.6415,21.5547,21.5547,16600.0
2007-10-25 11:05:00,24.84,24.84,24.78,24.79,9200.0,21.5634,21.5634,21.5113,21.5199,9200.0
2007-10-25 11:10:00,24.8,24.82,24.78,24.78,9800.0,21.5286,21.546,21.5113,21.5113,9800.0
2007-10-25 11:15:00,24.79,24.79,24.76,24.77,8700.0,21.5199,21.5199,21.4939,21.5026,8700.0
2007-10-25 11:20:00,24.76,24.77,24.74,24.74,8000.0,21.4939,21.5026,21.4765,21.4765,8000.0
2007-10-25 11:25:00,24.75,24.75,24.72,24.73,9300.0,21.4852,21.4852,21.4592,21.4679,9300.0
2007-10-25 11:30:00,24.73,24.75,24.73,24.75,9300.0,21.4679,21.4852,21.4679,21.4852,9300.0
2007-10-25 11:35:00,24.74,24.75,24.64,24.64,24000.0,21.4765,21.4852,21.3897,21.3897,24000.0
2007-10-25 11:40:00,24.64,24.65,24.57,24.58,28500.0,21.3897,21.3984,21.329,21.3376,28500.0
2007-10-25 11:45:00,24.58,24.59,24.53,24.55,33400.0,21.3376,21.3463,21.2942,21.3116,33400.0
2007-10-25 11:50:00,24.57,24.57,24.5,24.51,17800.0,21.329,21.329,21.2682,21.2769,17800.0
2007-10-25 11:55:00,24.51,24.51,24.38,24.4,36200.0,21.2769,21.2769,21.164,21.1814,36200.0
2007-10-25 12:00:00,24.4,24.42,24.35,24.42,25100.0,21.1814,21.1988,21.138,21.1988,25100.0
2007-10-25 12:05:00,24.42,24.46,24.41,24.45,13800.0,21.1988,21.2335,21.1901,21.2248,13800.0
2007-10-25 12:10:00,24.46,24.52,24.46,24.52,16200.0,21.2335,21.2856,21.2335,21.2856,16200.0
2007-10-25 12:15:00,24.53,24.54,24.53,24.53,10300.0,21.2942,21.3029,21.2942,21.2942,10300.0
2007-10-25 12:20:00,24.53,24.54,24.48,24.54,16300.0,21.2942,21.3029,21.2508,21.3029,16300.0
2007-10-25 12:25:00,24.55,24.58,24.54,24.58,8600.0,21.3116,21.3376,21.3029,21.3376,8600.0
2007-10-25 12:30:00,24.57,24.57,24.52,24.53,12400.0,21.329,21.329,21.2856,21.2942,12400.0
2007-10-25 12:35:00,24.53,24.53,24.51,24.53,12800.0,21.2942,21.2942,21.2769,21.2942,12800.0
2007-10-25 12:40:00,24.53,24.55,24.53,24.55,9300.0,21.2942,21.3116,21.2942,21.3116,9300.0
2007-10-25 12:45:00,24.56,24.58,24.54,24.54,10600.0,21.3203,21.3376,21.3029,21.3029,10600.0
2007-10-25 12:50:00,24.54,24.55,24.53,24.54,10700.0,21.3029,21.3116,21.2942,21.3029,10700.0
2007-10-25 12:55:00,24.54,24.57,24.53,24.54,10800.0,21.3029,21.329,21.2942,21.3029,10800.0
2007-10-25 13:00:00,24.53,24.58,24.53,24.54,13300.0,21.2942,21.3376,21.2942,21.3029,13300.0
2007-10-25 13:05:00,24.52,24.53,24.5,24.5,12700.0,21.2856,21.2942,21.2682,21.2682,12700.0
2007-10-25 13:10:00,24.5,24.51,24.46,24.46,10400.0,21.2682,21.2769,21.2335,21.2335,10400.0
2007-10-25 13:15:00,24.46,24.49,24.46,24.46,12600.0,21.2335,21.2595,21.2335,21.2335,12600.0
2007-10-25 13:20:00,24.46,24.47,24.35,24.37,29200.0,21.2335,21.2422,21.138,21.1554,29200.0
2007-10-25 13:25:00,24.38,24.4,24.37,24.38,10900.0,21.164,21.1814,21.1554,21.164,10900.0
2007-10-25 13:30:00,24.37,24.43,24.37,24.41,12400.0,21.1554,21.2074,21.1554,21.1901,12400.0
2007-10-25 13:35:00,24.42,24.46,24.4,24.4,13100.0,21.1988,21.2335,21.1814,21.1814,13100.0
2007-10-25 13:40:00,24.4,24.43,24.35,24.42,22200.0,21.1814,21.2074,21.138,21.1988,22200.0
2007-10-25 13:45:00,24.42,24.44,24.42,24.43,11900.0,21.1988,21.2161,21.1988,21.2074,11900.0
2007-10-25 13:50:00,24.44,24.44,24.42,24.42,9500.0,21.2161,21.2161,21.1988,21.1988,9500.0
2007-10-25 13:55:00,24.42,24.43,24.42,24.43,15300.0,21.1988,21.2074,21.1988,21.2074,15300.0
2007-10-25 14:00:00,24.42,24.43,24.35,24.38,19400.0,21.1988,21.2074,21.138,21.164,19400.0
2007-10-25 14:05:00,24.38,24.44,24.38,24.43,14800.0,21.164,21.2161,21.164,21.2074,14800.0
2007-10-25 14:10:00,24.43,24.48,24.42,24.48,16000.0,21.2074,21.2508,21.1988,21.2508,16000.0
2007-10-25 14:15:00,24.49,24.49,24.45,24.46,13700.0,21.2595,21.2595,21.2248,21.2335,13700.0
2007-10-25 14:20:00,24.46,24.48,24.45,24.48,8400.0,21.2335,21.2508,21.2248,21.2508,8400.0
2007-10-25 14:25:00,24.47,24.5,24.44,24.45,16500.0,21.2422,21.2682,21.2161,21.2248,16500.0
2007-10-25 14:30:00,24.45,24.49,24.44,24.45,14000.0,21.2248,21.2595,21.2161,21.2248,14000.0
2007-10-25 14:35:00,24.45,24.48,24.43,24.48,35800.0,21.2248,21.2508,21.2074,21.2508,35800.0
2007-10-25 14:40:00,24.49,24.51,24.43,24.44,23600.0,21.2595,21.2769,21.2074,21.2161,23600.0
2007-10-25 14:45:00,24.43,24.44,24.4,24.41,12000.0,21.2074,21.2161,21.1814,21.1901,12000.0
2007-10-25 14:50:00,24.41,24.48,24.41,24.46,21100.0,21.1901,21.2508,21.1901,21.2335,21100.0
2007-10-25 14:55:00,24.46,24.55,24.41,24.53,37100.0,21.2335,21.3116,21.1901,21.2942,37100.0
2007-10-25 15:00:00,24.53,24.54,24.46,24.46,15700.0,21.2942,21.3029,21.2335,21.2335,15700.0
2007-10-25 15:05:00,24.46,24.47,24.41,24.41,11600.0,21.2335,21.2422,21.1901,21.1901,11600.0
2007-10-25 15:10:00,24.41,24.43,24.4,24.4,16200.0,21.1901,21.2074,21.1814,21.1814,16200.0
2007-10-25 15:15:00,24.41,24.42,24.39,24.4,27600.0,21.1901,21.1988,21.1727,21.1814,27600.0
2007-10-25 15:20:00,24.4,24.42,24.37,24.38,40500.0,21.1814,21.1988,21.1554,21.164,40500.0
2007-10-25 15:25:00,24.39,24.43,24.38,24.42,41800.0,21.1727,21.2074,21.164,21.1988,41800.0
2007-10-25 15:30:00,24.42,24.48,24.42,24.46,42900.0,21.1988,21.2508,21.1988,21.2335,42900.0
2007-10-25 15:35:00,24.46,24.49,24.39,24.43,97700.0,21.2335,21.2595,21.1727,21.2074,97700.0
2007-10-25 15:40:00,24.42,24.46,24.4,24.44,82600.0,21.1988,21.2335,21.1814,21.2161,82600.0
2007-10-25 15:45:00,24.44,24.45,24.37,24.4,77200.0,21.2161,21.2248,21.1554,21.1814,77200.0
2007-10-25 15:50:00,24.39,24.45,24.39,24.43,63200.0,21.1727,21.2248,21.1727,21.2074,63200.0
2007-10-25 15:55:00,24.43,24.46,24.38,24.44,74200.0,21.2074,21.2335,21.164,21.2161,74200.0
2007-10-26 09:30:00,24.59,24.72,24.55,24.58,23100.0,21.3463,21.4592,21.3116,21.3376,23100.0
2007-10-26 09:35:00,24.59,24.7,24.55,24.69,12100.0,21.3463,21.4418,21.3116,21.4331,12100.0
2007-10-26 09:40:00,24.68,24.88,24.67,24.82,32500.0,21.4245,21.5981,21.4158,21.546,32500.0
2007-10-26 09:45:00,24.82,24.82,24.79,24.82,13700.0,21.546,21.546,21.5199,21.546,13700.0
2007-10-26 09:50:00,24.82,24.82,24.75,24.75,14600.0,21.546,21.546,21.4852,21.4852,14600.0
2007-10-26 09:55:00,24.74,24.84,24.73,24.81,15500.0,21.4765,21.5634,21.4679,21.5373,15500.0
2007-10-26 10:00:00,24.81,24.87,24.77,24.85,23300.0,21.5373,21.5894,21.5026,21.572,23300.0
2007-10-26 10:05:00,24.85,24.96,24.85,24.95,30200.0,21.572,21.6675,21.572,21.6588,30200.0
2007-10-26 10:10:00,24.95,25.12,24.95,25.1,58000.0,21.6588,21.8064,21.6588,21.7891,58000.0
2007-10-26 10:15:00,25.08,25.1,25.03,25.04,14500.0,21.7717,21.7891,21.7283,21.737,14500.0
2007-10-26 10:20:00,25.04,25.06,25.01,25.05,22800.0,21.737,21.7543,21.7109,21.7457,22800.0
2007-10-26 10:25:00,25.05,25.11,25.04,25.09,22600.0,21.7457,21.7977,21.737,21.7804,22600.0
2007-10-26 10:30:00,25.09,25.14,25.08,25.13,25100.0,21.7804,21.8238,21.7717,21.8151,25100.0
2007-10-26 10:35:00,25.14,25.22,25.13,25.18,34900.0,21.8238,21.8932,21.8151,21.8585,34900.0
2007-10-26 10:40:00,25.18,25.23,25.17,25.19,25400.0,21.8585,21.9019,21.8498,21.8672,25400.0
2007-10-26 10:45:00,25.19,25.2,25.12,25.16,73600.0,21.8672,21.8759,21.8064,21.8411,73600.0
2007-10-26 10:50:00,25.17,25.17,25.1,25.1,58900.0,21.8498,21.8498,21.7891,21.7891,58900.0
2007-10-26 10:55:00,25.1,25.13,25.09,25.1,14800.0,21.7891,21.8151,21.7804,21.7891,14800.0
2007-10-26 11:00:00,25.1,25.12,25.1,25.11,4600.0,21.7891,21.8064,21.7891,21.7977,4600.0
2007-10-26 11:05:00,25.1,25.12,25.1,25.1,15500.0,21.7891,21.8064,21.7891,21.7891,15500.0
2007-10-26 11:10:00,25.12,25.12,25.09,25.1,15400.0,21.8064,21.8064,21.7804,21.7891,15400.0
2007-10-26 11:15:00,25.09,25.09,25.03,25.03,13300.0,21.7804,21.7804,21.7283,21.7283,13300.0
2007-10-26 11:20:00,25.03,25.03,24.97,24.97,49600.0,21.7283,21.7283,21.6762,21.6762,49600.0
2007-10-26 11:25:00,24.97,25.06,24.97,25.06,20100.0,21.6762,21.7543,21.6762,21.7543,20100.0
2007-10-26 11:30:00,25.06,25.13,25.06,25.11,44000.0,21.7543,21.8151,21.7543,21.7977,44000.0
2007-10-26 11:35:00,25.11,25.13,25.07,25.09,12700.0,21.7977,21.8151,21.763,21.7804,12700.0
2007-10-26 11:40:00,25.09,25.17,25.09,25.17,13200.0,21.7804,21.8498,21.7804,21.8498,13200.0
2007-10-26 11:45:00,25.16,25.17,25.13,25.14,9900.0,21.8411,21.8498,21.8151,21.8238,9900.0
2007-10-26 11:50:00,25.14,25.17,25.14,25.16,6600.0,21.8238,21.8498,21.8238,21.8411,6600.0
2007-10-26 11:55:00,25.15,25.19,25.15,25.18,13000.0,21.8325,21.8672,21.8325,21.8585,13000.0
2007-10-26 12:00:00,25.17,25.19,25.15,25.17,15600.0,21.8498,21.8672,21.8325,21.8498,15600.0
2007-10-26 12:05:00,25.17,25.18,25.16,25.16,4300.0,21.8498,21.8585,21.8411,21.8411,4300.0
2007-10-26 12:10:00,25.17,25.2,25.16,25.18,8700.0,21.8498,21.8759,21.8411,21.8585,8700.0
2007-10-26 12:15:00,25.19,25.19,25.16,25.17,12900.0,21.8672,21.8672,21.8411,21.8498,12900.0
2007-10-26 12:20:00,25.16,25.21,25.15,25.2,24600.0,21.8411,21.8845,21.8325,21.8759,24600.0
2007-10-26 12:25:00,25.2,25.2,25.19,25.2,3000.0,21.8759,21.8759,21.8672,21.8759,3000.0
2007-10-26 12:30:00,25.2,25.2,25.19,25.19,4100.0,21.8759,21.8759,21.8672,21.8672,4100.0
2007-10-26 12:35:00,25.2,25.2,25.17,25.17,7000.0,21.8759,21.8759,21.8498,21.8498,7000.0
2007-10-26 12:40:00,25.17,25.18,25.12,25.12,51700.0,21.8498,21.8585,21.8064,21.8064,51700.0
2007-10-26 12:45:00,25.12,25.13,25.1,25.11,3400.0,21.8064,21.8151,21.7891,21.7977,3400.0
2007-10-26 12:50:00,25.11,25.13,25.1,25.12,10400.0,21.7977,21.8151,21.7891,21.8064,10400.0
2007-10-26 12:55:00,25.12,25.13,25.11,25.12,6400.0,21.8064,21.8151,21.7977,21.8064,6400.0
2007-10-26 13:00:00,25.13,25.13,25.11,25.13,19100.0,21.8151,21.8151,21.7977,21.8151,19100.0
2007-10-26 13:05:00,25.12,25.13,25.11,25.13,7300.0,21.8064,21.8151,21.7977,21.8151,7300.0
2007-10-26 13:10:00,25.12,25.15,25.12,25.15,12500.0,21.8064,21.8325,21.8064,21.8325,12500.0
2007-10-26 13:15:00,25.15,25.2,25.15,25.19,5900.0,21.8325,21.8759,21.8325,21.8672,5900.0
2007-10-26 13:20:00,25.19,25.2,25.19,25.2,35000.0,21.8672,21.8759,21.8672,21.8759,35000.0
2007-10-26 13:25:00,25.2,25.2,25.18,25.18,4700.0,21.8759,21.8759,21.8585,21.8585,4700.0
2007-10-26 13:30:00,25.19,25.19,25.14,25.16,9100.0,21.8672,21.8672,21.8238,21.8411,9100.0
2007-10-26 13:35:00,25.15,25.16,25.08,25.1,8200.0,21.8325,21.8411,21.7717,21.7891,8200.0
2007-10-26 13:40:00,25.09,25.1,25.08,25.1,6700.0,21.7804,21.7891,21.7717,21.7891,6700.0
2007-10-26 13:45:00,25.1,25.11,25.08,25.1,3200.0,21.7891,21.7977,21.7717,21.7891,3200.0
2007-10-26 13:50:00,25.11,25.14,25.1,25.14,10500.0,21.7977,21.8238,21.7891,21.8238,10500.0
2007-10-26 13:55:00,25.15,25.15,25.12,25.12,4000.0,21.8325,21.8325,21.8064,21.8064,4000.0
2007-10-26 14:00:00,25.13,25.14,25.12,25.12,7700.0,21.8151,21.8238,21.8064,21.8064,7700.0
2007-10-26 14:05:00,25.13,25.15,25.12,25.14,8500.0,21.8151,21.8325,21.8064,21.8238,8500.0
2007-10-26 14:10:00,25.15,25.16,25.14,25.15,6300.0,21.8325,21.8411,21.8238,21.8325,6300.0
2007-10-26 14:15:00,25.15,25.19,25.15,25.15,14800.0,21.8325,21.8672,21.8325,21.8325,14800.0
2007-10-26 14:20:00,25.14,25.15,25.14,25.15,8000.0,21.8238,21.8325,21.8238,21.8325,8000.0
2007-10-26 14:25:00,25.16,25.18,25.14,25.14,7700.0,21.8411,21.8585,21.8238,21.8238,7700.0
2007-10-26 14:30:00,25.14,25.16,25.12,25.13,9700.0,21.8238,21.8411,21.8064,21.8151,9700.0
2007-10-26 14:35:00,25.13,25.13,25.11,25.12,5300.0,21.8151,21.8151,21.7977,21.8064,5300.0
2007-10-26 14:40:00,25.13,25.15,25.12,25.15,4400.0,21.8151,21.8325,21.8064,21.8325,4400.0
2007-10-26 14:45:00,25.15,25.15,25.12,25.12,9300.0,21.8325,21.8325,21.8064,21.8064,9300.0
2007-10-26 14:50:00,25.13,25.14,25.12,25.13,7400.0,21.8151,21.8238,21.8064,21.8151,7400.0
2007-10-26 14:55:00,25.13,25.17,25.13,25.17,8900.0,21.8151,21.8498,21.8151,21.8498,8900.0
2007-10-26 15:00:00,25.15,25.17,25.14,25.16,13300.0,21.8325,21.8498,21.8238,21.8411,13300.0
2007-10-26 15:05:00,25.14,25.16,25.13,25.13,8300.0,21.8238,21.8411,21.8151,21.8151,8300.0
2007-10-26 15:10:00,25.14,25.19,25.13,25.17,11000.0,21.8238,21.8672,21.8151,21.8498,11000.0
2007-10-26 15:15:00,25.16,25.19,25.16,25.19,4200.0,21.8411,21.8672,21.8411,21.8672,4200.0
2007-10-26 15:20:00,25.18,25.2,25.14,25.15,18400.0,21.8585,21.8759,21.8238,21.8325,18400.0
2007-10-26 15:25:00,25.15,25.18,25.14,25.17,11900.0,21.8325,21.8585,21.8238,21.8498,11900.0
2007-10-26 15:30:00,25.17,25.21,25.17,25.19,17800.0,21.8498,21.8845,21.8498,21.8672,17800.0
2007-10-26 15:35:00,25.2,25.21,25.19,25.21,15500.0,21.8759,21.8845,21.8672,21.8845,15500.0
2007-10-26 15:40:00,25.2,25.21,25.2,25.2,12900.0,21.8759,21.8845,21.8759,21.8759,12900.0
2007-10-26 15:45:00,25.2,25.23,25.2,25.22,27200.0,21.8759,21.9019,21.8759,21.8932,27200.0
2007-10-26 15:50:00,25.22,25.23,25.19,25.2,37400.0,21.8932,21.9019,21.8672,21.8759,37400.0
2007-10-26 15:55:00,25.2,25.2,25.11,25.17,53100.0,21.8759,21.8759,21.7977,21.8498,53100.0
2007-10-29 09:30:00,25.21,25.25,25.19,25.19,10000.0,21.8845,21.9193,21.8672,21.8672,10000.0
2007-10-29 09:35:00,25.16,25.18,25.13,25.14,6300.0,21.8411,21.8585,21.8151,21.8238,6300.0
2007-10-29 09:40:00,25.15,25.17,25.08,25.13,16400.0,21.8325,21.8498,21.7717,21.8151,16400.0
2007-10-29 09:45:00,25.12,25.19,25.1,25.18,13800.0,21.8064,21.8672,21.7891,21.8585,13800.0
2007-10-29 09:50:00,25.17,25.25,25.17,25.25,5900.0,21.8498,21.9193,21.8498,21.9193,5900.0
2007-10-29 09:55:00,25.24,25.31,25.23,25.31,9300.0,21.9106,21.9714,21.9019,21.9714,9300.0
2007-10-29 10:00:00,25.3,25.3,25.24,25.24,10200.0,21.9627,21.9627,21.9106,21.9106,10200.0
2007-10-29 10:05:00,25.24,25.25,25.22,25.24,8200.0,21.9106,21.9193,21.8932,21.9106,8200.0
2007-10-29 10:10:00,25.24,25.26,25.24,25.26,9400.0,21.9106,21.928,21.9106,21.928,9400.0
2007-10-29 10:15:00,25.26,25.26,25.18,25.2,9400.0,21.928,21.928,21.8585,21.8759,9400.0
2007-10-29 10:20:00,25.2,25.23,25.18,25.2,7200.0,21.8759,21.9019,21.8585,21.8759,7200.0
2007-10-29 10:25:00,25.22,25.26,25.22,25.25,8200.0,21.8932,21.928,21.8932,21.9193,8200.0
2007-10-29 10:30:00,25.25,25.26,25.2,25.2,9700.0,21.9193,21.928,21.8759,21.8759,9700.0
2007-10-29 10:35:00,25.21,25.22,25.2,25.21,6300.0,21.8845,21.8932,21.8759,21.8845,6300.0
2007-10-29 10:40:00,25.2,25.21,25.2,25.2,4900.0,21.8759,21.8845,21.8759,21.8759,4900.0
2007-10-29 10:45:00,25.21,25.23,25.2,25.23,6600.0,21.8845,21.9019,21.8759,21.9019,6600.0
2007-10-29 10:50:00,25.22,25.23,25.17,25.2,16400.0,21.8932,21.9019,21.8498,21.8759,16400.0
2007-10-29 10:55:00,25.2,25.23,25.19,25.23,3400.0,21.8759,21.9019,21.8672,21.9019,3400.0
2007-10-29 11:00:00,25.22,25.23,25.19,25.2,12200.0,21.8932,21.9019,21.8672,21.8759,12200.0
2007-10-29 11:05:00,25.21,25.22,25.2,25.21,7300.0,21.8845,21.8932,21.8759,21.8845,7300.0
2007-10-29 11:10:00,25.22,25.22,25.21,25.21,9600.0,21.8932,21.8932,21.8845,21.8845,9600.0
2007-10-29 11:15:00,25.22,25.25,25.22,25.23,5100.0,21.8932,21.9193,21.8932,21.9019,5100.0
2007-10-29 11:20:00,25.24,25.26,25.23,25.26,4800.0,21.9106,21.928,21.9019,21.928,4800.0
2007-10-29 11:25:00,25.25,25.26,25.25,25.25,2100.0,21.9193,21.928,21.9193,21.9193,2100.0
2007-10-29 11:30:00,25.25,25.26,25.25,25.26,3800.0,21.9193,21.928,21.9193,21.928,3800.0
2007-10-29 11:35:00,25.25,25.25,25.23,25.23,1900.0,21.9193,21.9193,21.9019,21.9019,1900.0
2007-10-29 11:40:00,25.23,25.25,25.23,25.24,9200.0,21.9019,21.9193,21.9019,21.9106,9200.0
2007-10-29 11:45:00,25.25,25.25,25.23,25.23,4200.0,21.9193,21.9193,21.9019,21.9019,4200.0
2007-10-29 11:50:00,25.23,25.23,25.21,25.21,10500.0,21.9019,21.9019,21.8845,21.8845,10500.0
2007-10-29 11:55:00,25.21,25.21,25.18,25.19,11700.0,21.8845,21.8845,21.8585,21.8672,11700.0
2007-10-29 12:00:00,25.19,25.2,25.17,25.18,17600.0,21.8672,21.8759,21.8498,21.8585,17600.0
2007-10-29 12:05:00,25.17,25.17,25.14,25.15,11600.0,21.8498,21.8498,21.8238,21.8325,11600.0
2007-10-29 12:10:00,25.15,25.18,25.15,25.18,6300.0,21.8325,21.8585,21.8325,21.8585,6300.0
2007-10-29 12:15:00,25.18,25.19,25.17,25.18,2900.0,21.8585,21.8672,21.8498,21.8585,2900.0
2007-10-29 12:20:00,25.19,25.19,25.18,25.18,7100.0,21.8672,21.8672,21.8585,21.8585,7100.0
2007-10-29 12:25:00,25.18,25.18,25.17,25.17,3000.0,21.8585,21.8585,21.8498,21.8498,3000.0
2007-10-29 12:30:00,25.17,25.17,25.16,25.17,2300.0,21.8498,21.8498,21.8411,21.8498,2300.0
2007-10-29 12:35:00,25.16,25.17,25.14,25.14,7600.0,21.8411,21.8498,21.8238,21.8238,7600.0
2007-10-29 12:40:00,25.14,25.15,25.14,25.14,2700.0,21.8238,21.8325,21.8238,21.8238,2700.0
2007-10-29 12:45:00,25.14,25.15,25.13,25.14,5900.0,21.8238,21.8325,21.8151,21.8238,5900.0
2007-10-29 12:50:00,25.13,25.18,25.13,25.16,8900.0,21.8151,21.8585,21.8151,21.8411,8900.0
2007-10-29 12:55:00,25.15,25.16,25.15,25.15,5000.0,21.8325,21.8411,21.8325,21.8325,5000.0
2007-10-29 13:00:00,25.16,25.16,25.14,25.14,3500.0,21.8411,21.8411,21.8238,21.8238,3500.0
2007-10-29 13:05:00,25.15,25.15,25.14,25.15,1700.0,21.8325,21.8325,21.8238,21.8325,1700.0
2007-10-29 13:10:00,25.15,25.17,25.14,25.17,4400.0,21.8325,21.8498,21.8238,21.8498,4400.0
2007-10-29 13:15:00,25.16,25.17,25.15,25.17,4600.0,21.8411,21.8498,21.8325,21.8498,4600.0
2007-10-29 13:20:00,25.16,25.18,25.16,25.18,5600.0,21.8411,21.8585,21.8411,21.8585,5600.0
2007-10-29 13:25:00,25.18,25.18,25.17,25.18,2300.0,21.8585,21.8585,21.8498,21.8585,2300.0
2007-10-29 13:30:00,25.17,25.18,25.17,25.17,2600.0,21.8498,21.8585,21.8498,21.8498,2600.0
2007-10-29 13:35:00,25.17,25.18,25.17,25.18,3400.0,21.8498,21.8585,21.8498,21.8585,3400.0
2007-10-29 13:40:00,25.17,25.18,25.17,25.17,1000.0,21.8498,21.8585,21.8498,21.8498,1000.0
2007-10-29 13:45:00,25.17,25.18,25.17,25.17,2800.0,21.8498,21.8585,21.8498,21.8498,2800.0
2007-10-29 13:50:00,25.17,25.18,25.17,25.17,10100.0,21.8498,21.8585,21.8498,21.8498,10100.0
2007-10-29 13:55:00,25.16,25.2,25.16,25.19,8200.0,21.8411,21.8759,21.8411,21.8672,8200.0
2007-10-29 14:00:00,25.2,25.25,25.2,25.24,8600.0,21.8759,21.9193,21.8759,21.9106,8600.0
2007-10-29 14:05:00,25.24,25.26,25.23,25.24,8300.0,21.9106,21.928,21.9019,21.9106,8300.0
2007-10-29 14:10:00,25.23,25.24,25.2,25.22,11000.0,21.9019,21.9106,21.8759,21.8932,11000.0
2007-10-29 14:15:00,25.21,25.22,25.21,25.21,5700.0,21.8845,21.8932,21.8845,21.8845,5700.0
2007-10-29 14:20:00,25.22,25.22,25.21,25.21,3200.0,21.8932,21.8932,21.8845,21.8845,3200.0
2007-10-29 14:25:00,25.21,25.22,25.19,25.19,5500.0,21.8845,21.8932,21.8672,21.8672,5500.0
2007-10-29 14:30:00,25.2,25.2,25.16,25.17,6700.0,21.8759,21.8759,21.8411,21.8498,6700.0
2007-10-29 14:35:00,25.18,25.19,25.16,25.17,6000.0,21.8585,21.8672,21.8411,21.8498,6000.0
2007-10-29 14:40:00,25.18,25.19,25.18,25.19,4700.0,21.8585,21.8672,21.8585,21.8672,4700.0
2007-10-29 14:45:00,25.18,25.2,25.17,25.18,6700.0,21.8585,21.8759,21.8498,21.8585,6700.0
2007-10-29 14:50:00,25.17,25.18,25.17,25.17,2000.0,21.8498,21.8585,21.8498,21.8498,2000.0
2007-10-29 14:55:00,25.18,25.2,25.17,25.19,4200.0,21.8585,21.8759,21.8498,21.8672,4200.0
2007-10-29 15:00:00,25.18,25.19,25.15,25.15,8300.0,21.8585,21.8672,21.8325,21.8325,8300.0
2007-10-29 15:05:00,25.15,25.16,25.13,25.15,7400.0,21.8325,21.8411,21.8151,21.8325,7400.0
2007-10-29 15:10:00,25.15,25.15,25.13,25.13,10200.0,21.8325,21.8325,21.8151,21.8151,10200.0
2007-10-29 15:15:00,25.13,25.14,25.13,25.13,5900.0,21.8151,21.8238,21.8151,21.8151,5900.0
2007-10-29 15:20:00,25.13,25.14,25.13,25.13,5700.0,21.8151,21.8238,21.8151,21.8151,5700.0
2007-10-29 15:25:00,25.14,25.16,25.13,25.15,18200.0,21.8238,21.8411,21.8151,21.8325,18200.0
2007-10-29 15:30:00,25.16,25.19,25.15,25.19,11500.0,21.8411,21.8672,21.8325,21.8672,11500.0
2007-10-29 15:35:00,25.2,25.21,25.18,25.21,9600.0,21.8759,21.8845,21.8585,21.8845,9600.0
2007-10-29 15:40:00,25.21,25.21,25.19,25.19,9700.0,21.8845,21.8845,21.8672,21.8672,9700.0
2007-10-29 15:45:00,25.2,25.2,25.19,25.19,8700.0,21.8759,21.8759,21.8672,21.8672,8700.0
2007-10-29 15:50:00,25.19,25.2,25.18,25.18,8400.0,21.8672,21.8759,21.8585,21.8585,8400.0
2007-10-29 15:55:00,25.19,25.2,25.15,25.15,28900.0,21.8672,21.8759,21.8325,21.8325,28900.0
2007-10-30 09:30:00,25.23,25.65,25.1,25.1,8700.0,21.9019,22.2665,21.7891,21.7891,8700.0
2007-10-30 09:35:00,25.09,25.15,25.09,25.14,1700.0,21.7804,21.8325,21.7804,21.8238,1700.0
2007-10-30 09:40:00,25.09,25.11,25.07,25.1,5300.0,21.7804,21.7977,21.763,21.7891,5300.0
2007-10-30 09:45:00,25.12,25.12,25.05,25.07,7000.0,21.8064,21.8064,21.7457,21.763,7000.0
2007-10-30 09:50:00,25.07,25.11,25.07,25.1,5500.0,21.763,21.7977,21.763,21.7891,5500.0
2007-10-30 09:55:00,25.09,25.1,25.05,25.07,8700.0,21.7804,21.7891,21.7457,21.763,8700.0
2007-10-30 10:00:00,25.04,25.09,24.99,25.04,88700.0,21.737,21.7804,21.6936,21.737,88700.0
2007-10-30 10:05:00,25.02,25.04,24.99,25.02,4800.0,21.7196,21.737,21.6936,21.7196,4800.0
2007-10-30 10:10:00,25.01,25.07,25.01,25.07,2600.0,21.7109,21.763,21.7109,21.763,2600.0
2007-10-30 10:15:00,25.08,25.08,25.01,25.01,9600.0,21.7717,21.7717,21.7109,21.7109,9600.0
2007-10-30 10:20:00,25.02,25.03,24.99,25.03,7400.0,21.7196,21.7283,21.6936,21.7283,7400.0
2007-10-30 10:25:00,25.03,25.06,25.03,25.03,5300.0,21.7283,21.7543,21.7283,21.7283,5300.0
2007-10-30 10:30:00,25.02,25.04,25.02,25.03,7200.0,21.7196,21.737,21.7196,21.7283,7200.0
2007-10-30 10:35:00,25.01,25.04,25.01,25.04,10600.0,21.7109,21.737,21.7109,21.737,10600.0
2007-10-30 10:40:00,25.05,25.07,25.04,25.07,3800.0,21.7457,21.763,21.737,21.763,3800.0
2007-10-30 10:45:00,25.06,25.07,25.0,25.03,12200.0,21.7543,21.763,21.7022,21.7283,12200.0
2007-10-30 10:50:00,25.02,25.03,25.0,25.0,3700.0,21.7196,21.7283,21.7022,21.7022,3700.0
2007-10-30 10:55:00,25.0,25.03,24.99,25.0,6000.0,21.7022,21.7283,21.6936,21.7022,6000.0
2007-10-30 11:00:00,25.02,25.02,24.96,24.98,8100.0,21.7196,21.7196,21.6675,21.6849,8100.0
2007-10-30 11:05:00,24.97,24.99,24.97,24.97,1600.0,21.6762,21.6936,21.6762,21.6762,1600.0
2007-10-30 11:10:00,24.97,25.01,24.97,25.01,4500.0,21.6762,21.7109,21.6762,21.7109,4500.0
2007-10-30 11:15:00,25.02,25.04,25.0,25.0,7500.0,21.7196,21.737,21.7022,21.7022,7500.0
2007-10-30 11:20:00,25.0,25.02,24.97,24.97,6200.0,21.7022,21.7196,21.6762,21.6762,6200.0
2007-10-30 11:25:00,24.97,24.97,24.95,24.95,7600.0,21.6762,21.6762,21.6588,21.6588,7600.0
2007-10-30 11:30:00,24.95,24.96,24.94,24.95,4300.0,21.6588,21.6675,21.6502,21.6588,4300.0
2007-10-30 11:35:00,24.95,24.96,24.94,24.94,5600.0,21.6588,21.6675,21.6502,21.6502,5600.0
2007-10-30 11:40:00,24.94,24.96,24.94,24.96,3200.0,21.6502,21.6675,21.6502,21.6675,3200.0
2007-10-30 11:45:00,24.96,24.98,24.96,24.96,3400.0,21.6675,21.6849,21.6675,21.6675,3400.0
2007-10-30 11:50:00,24.96,24.98,24.93,24.98,6600.0,21.6675,21.6849,21.6415,21.6849,6600.0
2007-10-30 11:55:00,24.98,24.99,24.97,24.97,10200.0,21.6849,21.6936,21.6762,21.6762,10200.0
2007-10-30 12:00:00,24.98,25.0,24.98,24.99,4900.0,21.6849,21.7022,21.6849,21.6936,4900.0
2007-10-30 12:05:00,24.98,24.99,24.97,24.97,2000.0,21.6849,21.6936,21.6762,21.6762,2000.0
2007-10-30 12:10:00,24.98,25.0,24.98,25.0,5700.0,21.6849,21.7022,21.6849,21.7022,5700.0
2007-10-30 12:15:00,25.0,25.0,24.99,24.99,3300.0,21.7022,21.7022,21.6936,21.6936,3300.0
2007-10-30 12:20:00,25.0,25.0,24.99,24.99,2700.0,21.7022,21.7022,21.6936,21.6936,2700.0
2007-10-30 12:25:00,24.99,24.99,24.96,24.96,8100.0,21.6936,21.6936,21.6675,21.6675,8100.0
2007-10-30 12:30:00,24.96,24.97,24.96,24.97,2100.0,21.6675,21.6762,21.6675,21.6762,2100.0
2007-10-30 12:35:00,24.97,24.97,24.96,24.97,5000.0,21.6762,21.6762,21.6675,21.6762,5000.0
2007-10-30 12:40:00,24.97,24.97,24.96,24.96,4100.0,21.6762,21.6762,21.6675,21.6675,4100.0
2007-10-30 12:45:00,24.97,24.98,24.96,24.97,6300.0,21.6762,21.6849,21.6675,21.6762,6300.0
2007-10-30 12:50:00,24.98,24.99,24.97,24.99,1800.0,21.6849,21.6936,21.6762,21.6936,1800.0
2007-10-30 12:55:00,24.98,24.99,24.94,24.94,8300.0,21.6849,21.6936,21.6502,21.6502,8300.0
2007-10-30 13:00:00,24.95,24.95,24.94,24.95,1300.0,21.6588,21.6588,21.6502,21.6588,1300.0
2007-10-30 13:05:00,24.95,24.97,24.94,24.97,7700.0,21.6588,21.6762,21.6502,21.6762,7700.0
2007-10-30 13:10:00,24.97,24.98,24.94,24.96,8100.0,21.6762,21.6849,21.6502,21.6675,8100.0
2007-10-30 13:15:00,24.95,24.99,24.95,24.99,7200.0,21.6588,21.6936,21.6588,21.6936,7200.0
2007-10-30 13:20:00,24.99,24.99,24.98,24.99,3100.0,21.6936,21.6936,21.6849,21.6936,3100.0
2007-10-30 13:25:00,24.98,24.99,24.97,24.97,5400.0,21.6849,21.6936,21.6762,21.6762,5400.0
2007-10-30 13:30:00,24.98,24.99,24.98,24.98,4800.0,21.6849,21.6936,21.6849,21.6849,4800.0
2007-10-30 13:35:00,24.98,24.98,24.96,24.97,5400.0,21.6849,21.6849,21.6675,21.6762,5400.0
2007-10-30 13:40:00,24.96,24.98,24.95,24.98,6500.0,21.6675,21.6849,21.6588,21.6849,6500.0
2007-10-30 13:45:00,24.98,24.99,24.97,24.97,7600.0,21.6849,21.6936,21.6762,21.6762,7600.0
2007-10-30 13:50:00,24.98,24.99,24.97,24.98,2000.0,21.6849,21.6936,21.6762,21.6849,2000.0
2007-10-30 13:55:00,24.98,24.99,24.95,24.96,9700.0,21.6849,21.6936,21.6588,21.6675,9700.0
2007-10-30 14:00:00,24.95,24.96,24.94,24.94,6500.0,21.6588,21.6675,21.6502,21.6502,6500.0
2007-10-30 14:05:00,24.95,24.98,24.92,24.98,10500.0,21.6588,21.6849,21.6328,21.6849,10500.0
2007-10-30 14:10:00,24.97,24.98,24.97,24.98,1300.0,21.6762,21.6849,21.6762,21.6849,1300.0
2007-10-30 14:15:00,24.98,24.99,24.92,24.92,12400.0,21.6849,21.6936,21.6328,21.6328,12400.0
2007-10-30 14:20:00,24.92,24.93,24.9,24.91,3900.0,21.6328,21.6415,21.6154,21.6241,3900.0
2007-10-30 14:25:00,24.9,24.91,24.9,24.9,3300.0,21.6154,21.6241,21.6154,21.6154,3300.0
2007-10-30 14:30:00,24.91,24.91,24.9,24.91,4500.0,21.6241,21.6241,21.6154,21.6241,4500.0
2007-10-30 14:35:00,24.91,24.91,24.87,24.88,15500.0,21.6241,21.6241,21.5894,21.5981,15500.0
2007-10-30 14:40:00,24.88,24.9,24.87,24.9,10100.0,21.5981,21.6154,21.5894,21.6154,10100.0
2007-10-30 14:45:00,24.9,24.91,24.89,24.9,19400.0,21.6154,21.6241,21.6068,21.6154,19400.0
2007-10-30 14:50:00,24.9,24.9,24.88,24.89,10900.0,21.6154,21.6154,21.5981,21.6068,10900.0
2007-10-30 14:55:00,24.89,24.91,24.88,24.89,14000.0,21.6068,21.6241,21.5981,21.6068,14000.0
2007-10-30 15:00:00,24.89,24.9,24.88,24.9,16600.0,21.6068,21.6154,21.5981,21.6154,16600.0
2007-10-30 15:05:00,24.9,24.91,24.89,24.9,9200.0,21.6154,21.6241,21.6068,21.6154,9200.0
2007-10-30 15:10:00,24.89,24.9,24.88,24.9,12700.0,21.6068,21.6154,21.5981,21.6154,12700.0
2007-10-30 15:15:00,24.89,24.91,24.89,24.9,15000.0,21.6068,21.6241,21.6068,21.6154,15000.0
2007-10-30 15:20:00,24.9,24.9,24.88,24.89,20500.0,21.6154,21.6154,21.5981,21.6068,20500.0
2007-10-30 15:25:00,24.89,24.89,24.84,24.84,12800.0,21.6068,21.6068,21.5634,21.5634,12800.0
2007-10-30 15:30:00,24.84,24.84,24.79,24.81,28000.0,21.5634,21.5634,21.5199,21.5373,28000.0
2007-10-30 15:35:00,24.82,24.82,24.76,24.8,21000.0,21.546,21.546,21.4939,21.5286,21000.0
2007-10-30 15:40:00,24.8,24.8,24.73,24.79,31000.0,21.5286,21.5286,21.4679,21.5199,31000.0
2007-10-30 15:45:00,24.78,24.8,24.77,24.8,28300.0,21.5113,21.5286,21.5026,21.5286,28300.0
2007-10-30 15:50:00,24.8,24.81,24.78,24.78,26100.0,21.5286,21.5373,21.5113,21.5113,26100.0
2007-10-30 15:55:00,24.78,24.8,24.71,24.75,55400.0,21.5113,21.5286,21.4505,21.4852,55400.0
2007-10-31 09:30:00,24.98,25.51,24.79,24.85,13800.0,21.6849,22.145,21.5199,21.572,13800.0
2007-10-31 09:35:00,24.85,24.89,24.84,24.86,9400.0,21.572,21.6068,21.5634,21.5807,9400.0
2007-10-31 09:40:00,24.86,24.86,24.75,24.76,10200.0,21.5807,21.5807,21.4852,21.4939,10200.0
2007-10-31 09:45:00,24.78,24.82,24.77,24.79,9000.0,21.5113,21.546,21.5026,21.5199,9000.0
2007-10-31 09:50:00,24.8,24.8,24.75,24.75,8600.0,21.5286,21.5286,21.4852,21.4852,8600.0
2007-10-31 09:55:00,24.74,24.75,24.59,24.66,20300.0,21.4765,21.4852,21.3463,21.4071,20300.0
2007-10-31 10:00:00,24.66,24.66,24.59,24.61,20200.0,21.4071,21.4071,21.3463,21.3637,20200.0
2007-10-31 10:05:00,24.6,24.63,24.58,24.63,15200.0,21.355,21.3811,21.3376,21.3811,15200.0
2007-10-31 10:10:00,24.64,24.68,24.62,24.63,15000.0,21.3897,21.4245,21.3724,21.3811,15000.0
2007-10-31 10:15:00,24.64,24.66,24.59,24.63,5500.0,21.3897,21.4071,21.3463,21.3811,5500.0
2007-10-31 10:20:00,24.61,24.62,24.6,24.61,5700.0,21.3637,21.3724,21.355,21.3637,5700.0
2007-10-31 10:25:00,24.6,24.68,24.6,24.65,18400.0,21.355,21.4245,21.355,21.3984,18400.0
2007-10-31 10:30:00,24.65,24.69,24.65,24.67,9200.0,21.3984,21.4331,21.3984,21.4158,9200.0
2007-10-31 10:35:00,24.68,24.74,24.67,24.74,12900.0,21.4245,21.4765,21.4158,21.4765,12900.0
2007-10-31 10:40:00,24.73,24.78,24.73,24.78,4800.0,21.4679,21.5113,21.4679,21.5113,4800.0
2007-10-31 10:45:00,24.8,24.8,24.77,24.79,5500.0,21.5286,21.5286,21.5026,21.5199,5500.0
2007-10-31 10:50:00,24.79,24.79,24.73,24.76,9300.0,21.5199,21.5199,21.4679,21.4939,9300.0
2007-10-31 10:55:00,24.76,24.78,24.76,24.78,3200.0,21.4939,21.5113,21.4939,21.5113,3200.0
2007-10-31 11:00:00,24.77,24.87,24.77,24.87,20800.0,21.5026,21.5894,21.5026,21.5894,20800.0
2007-10-31 11:05:00,24.86,24.9,24.83,24.9,11600.0,21.5807,21.6154,21.5547,21.6154,11600.0
2007-10-31 11:10:00,24.89,24.91,24.89,24.9,3200.0,21.6068,21.6241,21.6068,21.6154,3200.0
2007-10-31 11:15:00,24.89,24.92,24.89,24.9,8200.0,21.6068,21.6328,21.6068,21.6154,8200.0
2007-10-31 11:20:00,24.9,24.92,24.89,24.91,2300.0,21.6154,21.6328,21.6068,21.6241,2300.0
2007-10-31 11:25:00,24.92,24.94,24.91,24.92,15900.0,21.6328,21.6502,21.6241,21.6328,15900.0
2007-10-31 11:30:00,24.92,24.92,24.88,24.9,13700.0,21.6328,21.6328,21.5981,21.6154,13700.0
2007-10-31 11:35:00,24.89,24.93,24.88,24.91,9900.0,21.6068,21.6415,21.5981,21.6241,9900.0
2007-10-31 11:40:00,24.93,24.94,24.91,24.94,6200.0,21.6415,21.6502,21.6241,21.6502,6200.0
2007-10-31 11:45:00,24.94,24.95,24.93,24.93,12100.0,21.6502,21.6588,21.6415,21.6415,12100.0
2007-10-31 11:50:00,24.93,24.94,24.89,24.89,8300.0,21.6415,21.6502,21.6068,21.6068,8300.0
2007-10-31 11:55:00,24.88,24.9,24.88,24.9,3700.0,21.5981,21.6154,21.5981,21.6154,3700.0
2007-10-31 12:00:00,24.9,24.91,24.89,24.91,1900.0,21.6154,21.6241,21.6068,21.6241,1900.0
2007-10-31 12:05:00,24.91,24.92,24.9,24.9,4000.0,21.6241,21.6328,21.6154,21.6154,4000.0
2007-10-31 12:10:00,24.92,24.97,24.91,24.97,17500.0,21.6328,21.6762,21.6241,21.6762,17500.0
2007-10-31 12:15:00,24.97,24.97,24.94,24.95,6100.0,21.6762,21.6762,21.6502,21.6588,6100.0
2007-10-31 12:20:00,24.95,24.97,24.95,24.95,8300.0,21.6588,21.6762,21.6588,21.6588,8300.0
2007-10-31 12:25:00,24.95,24.96,24.93,24.94,2900.0,21.6588,21.6675,21.6415,21.6502,2900.0
2007-10-31 12:30:00,24.94,24.94,24.92,24.92,4600.0,21.6502,21.6502,21.6328,21.6328,4600.0
2007-10-31 12:35:00,24.91,24.93,24.9,24.92,4400.0,21.6241,21.6415,21.6154,21.6328,4400.0
2007-10-31 12:40:00,24.92,24.95,24.91,24.95,14300.0,21.6328,21.6588,21.6241,21.6588,14300.0
2007-10-31 12:45:00,24.96,24.97,24.95,24.96,9100.0,21.6675,21.6762,21.6588,21.6675,9100.0
2007-10-31 12:50:00,24.96,25.0,24.95,24.99,9500.0,21.6675,21.7022,21.6588,21.6936,9500.0
2007-10-31 12:55:00,24.98,25.0,24.98,24.98,11000.0,21.6849,21.7022,21.6849,21.6849,11000.0
2007-10-31 13:00:00,24.98,25.01,24.98,25.01,11000.0,21.6849,21.7109,21.6849,21.7109,11000.0
2007-10-31 13:05:00,25.02,25.03,25.01,25.03,8700.0,21.7196,21.7283,21.7109,21.7283,8700.0
2007-10-31 13:10:00,25.03,25.05,25.02,25.04,21500.0,21.7283,21.7457,21.7196,21.737,21500.0
2007-10-31 13:15:00,25.04,25.04,25.0,25.04,38800.0,21.737,21.737,21.7022,21.737,38800.0
2007-10-31 13:20:00,25.04,25.04,24.98,25.0,17500.0,21.737,21.737,21.6849,21.7022,17500.0
2007-10-31 13:25:00,25.01,25.04,24.98,24.99,26100.0,21.7109,21.737,21.6849,21.6936,26100.0
2007-10-31 13:30:00,25.0,25.0,24.99,25.0,3200.0,21.7022,21.7022,21.6936,21.7022,3200.0
2007-10-31 13:35:00,25.0,25.0,25.0,25.0,4000.0,21.7022,21.7022,21.7022,21.7022,4000.0
2007-10-31 13:40:00,25.0,25.0,24.99,25.0,3400.0,21.7022,21.7022,21.6936,21.7022,3400.0
2007-10-31 13:45:00,24.99,25.0,24.99,24.99,4000.0,21.6936,21.7022,21.6936,21.6936,4000.0
2007-10-31 13:50:00,24.99,24.99,24.94,24.94,5700.0,21.6936,21.6936,21.6502,21.6502,5700.0
2007-10-31 13:55:00,24.95,25.0,24.95,24.98,9700.0,21.6588,21.7022,21.6588,21.6849,9700.0
2007-10-31 14:00:00,24.99,25.0,24.96,24.99,7000.0,21.6936,21.7022,21.6675,21.6936,7000.0
2007-10-31 14:05:00,24.99,25.02,24.92,24.99,14200.0,21.6936,21.7196,21.6328,21.6936,14200.0
2007-10-31 14:10:00,25.0,25.06,24.96,25.0,16000.0,21.7022,21.7543,21.6675,21.7022,16000.0
2007-10-31 14:15:00,25.03,25.11,24.87,25.01,40800.0,21.7283,21.7977,21.5894,21.7109,40800.0
2007-10-31 14:20:00,25.01,25.08,24.89,24.9,20000.0,21.7109,21.7717,21.6068,21.6154,20000.0
2007-10-31 14:25:00,24.89,24.94,24.86,24.89,15600.0,21.6068,21.6502,21.5807,21.6068,15600.0
2007-10-31 14:30:00,24.89,24.93,24.89,24.9,14700.0,21.6068,21.6415,21.6068,21.6154,14700.0
2007-10-31 14:35:00,24.9,24.92,24.84,24.86,14600.0,21.6154,21.6328,21.5634,21.5807,14600.0
2007-10-31 14:40:00,24.87,25.03,24.87,25.02,18100.0,21.5894,21.7283,21.5894,21.7196,18100.0
2007-10-31 14:45:00,25.03,25.09,24.9,25.01,18100.0,21.7283,21.7804,21.6154,21.7109,18100.0
2007-10-31 14:50:00,25.03,25.15,25.02,25.13,20400.0,21.7283,21.8325,21.7196,21.8151,20400.0
2007-10-31 14:55:00,25.14,25.19,25.12,25.13,17300.0,21.8238,21.8672,21.8064,21.8151,17300.0
2007-10-31 15:00:00,25.13,25.19,25.05,25.1,28800.0,21.8151,21.8672,21.7457,21.7891,28800.0
2007-10-31 15:05:00,25.09,25.1,25.07,25.09,16000.0,21.7804,21.7891,21.763,21.7804,16000.0
2007-10-31 15:10:00,25.09,25.1,25.07,25.07,11600.0,21.7804,21.7891,21.763,21.763,11600.0
2007-10-31 15:15:00,25.08,25.1,24.99,25.0,27400.0,21.7717,21.7891,21.6936,21.7022,27400.0
2007-10-31 15:20:00,25.0,25.01,24.94,24.97,19800.0,21.7022,21.7109,21.6502,21.6762,19800.0
2007-10-31 15:25:00,24.97,25.03,24.96,25.0,10600.0,21.6762,21.7283,21.6675,21.7022,10600.0
2007-10-31 15:30:00,25.0,25.03,24.97,24.99,21700.0,21.7022,21.7283,21.6762,21.6936,21700.0
2007-10-31 15:35:00,24.99,25.01,24.99,24.99,20100.0,21.6936,21.7109,21.6936,21.6936,20100.0
2007-10-31 15:40:00,24.99,25.07,24.99,25.07,46300.0,21.6936,21.763,21.6936,21.763,46300.0
2007-10-31 15:45:00,25.07,25.09,25.0,25.06,49500.0,21.763,21.7804,21.7022,21.7543,49500.0
2007-10-31 15:50:00,25.05,25.14,25.03,25.14,26600.0,21.7457,21.8238,21.7283,21.8238,26600.0
2007-10-31 15:55:00,25.14,25.15,25.09,25.11,46200.0,21.8238,21.8325,21.7804,21.7977,46200.0
2007-11-01 09:30:00,25.1,25.12,24.96,25.12,700.0,21.7891,21.8064,21.6675,21.8064,700.0
2007-11-01 09:35:00,25.12,25.12,24.97,24.97,52300.0,21.8064,21.8064,21.6762,21.6762,52300.0
2007-11-01 09:40:00,24.98,25.02,24.87,24.87,18400.0,21.6849,21.7196,21.5894,21.5894,18400.0
2007-11-01 09:45:00,24.84,24.84,24.67,24.74,10700.0,21.5634,21.5634,21.4158,21.4765,10700.0
2007-11-01 09:50:00,24.73,24.83,24.69,24.83,6300.0,21.4679,21.5547,21.4331,21.5547,6300.0
2007-11-01 09:55:00,24.82,24.9,24.8,24.89,8900.0,21.546,21.6154,21.5286,21.6068,8900.0
2007-11-01 10:00:00,24.89,24.9,24.77,24.84,12900.0,21.6068,21.6154,21.5026,21.5634,12900.0
2007-11-01 10:05:00,24.85,24.88,24.81,24.85,16900.0,21.572,21.5981,21.5373,21.572,16900.0
2007-11-01 10:10:00,24.83,24.88,24.76,24.88,21400.0,21.5547,21.5981,21.4939,21.5981,21400.0
2007-11-01 10:15:00,24.87,24.87,24.79,24.82,14900.0,21.5894,21.5894,21.5199,21.546,14900.0
2007-11-01 10:20:00,24.82,24.85,24.8,24.81,15600.0,21.546,21.572,21.5286,21.5373,15600.0
2007-11-01 10:25:00,24.83,24.85,24.8,24.82,7600.0,21.5547,21.572,21.5286,21.546,7600.0
2007-11-01 10:30:00,24.82,24.84,24.8,24.83,8300.0,21.546,21.5634,21.5286,21.5547,8300.0
2007-11-01 10:35:00,24.83,24.89,24.83,24.88,24000.0,21.5547,21.6068,21.5547,21.5981,24000.0
2007-11-01 10:40:00,24.89,24.89,24.85,24.89,13300.0,21.6068,21.6068,21.572,21.6068,13300.0
2007-11-01 10:45:00,24.89,24.89,24.87,24.89,7900.0,21.6068,21.6068,21.5894,21.6068,7900.0
2007-11-01 10:50:00,24.89,24.89,24.87,24.89,9900.0,21.6068,21.6068,21.5894,21.6068,9900.0
2007-11-01 10:55:00,24.89,24.96,24.88,24.93,59800.0,21.6068,21.6675,21.5981,21.6415,59800.0
2007-11-01 11:00:00,24.95,25.0,24.94,24.99,24000.0,21.6588,21.7022,21.6502,21.6936,24000.0
2007-11-01 11:05:00,24.99,25.0,24.97,24.98,10000.0,21.6936,21.7022,21.6762,21.6849,10000.0
2007-11-01 11:10:00,24.98,24.99,24.98,24.99,10200.0,21.6849,21.6936,21.6849,21.6936,10200.0
2007-11-01 11:15:00,24.99,25.0,24.94,24.95,15400.0,21.6936,21.7022,21.6502,21.6588,15400.0
2007-11-01 11:20:00,24.96,24.97,24.95,24.96,18300.0,21.6675,21.6762,21.6588,21.6675,18300.0
2007-11-01 11:25:00,24.97,25.06,24.96,25.06,16200.0,21.6762,21.7543,21.6675,21.7543,16200.0
2007-11-01 11:30:00,25.06,25.07,25.04,25.04,16300.0,21.7543,21.763,21.737,21.737,16300.0
2007-11-01 11:35:00,25.04,25.04,24.99,24.99,14300.0,21.737,21.737,21.6936,21.6936,14300.0
2007-11-01 11:40:00,24.99,25.0,24.95,24.97,11400.0,21.6936,21.7022,21.6588,21.6762,11400.0
2007-11-01 11:45:00,24.97,24.98,24.96,24.96,6700.0,21.6762,21.6849,21.6675,21.6675,6700.0
2007-11-01 11:50:00,24.96,24.99,24.96,24.98,6900.0,21.6675,21.6936,21.6675,21.6849,6900.0
2007-11-01 11:55:00,24.98,25.0,24.97,25.0,10300.0,21.6849,21.7022,21.6762,21.7022,10300.0
2007-11-01 12:00:00,25.0,25.03,25.0,25.01,7300.0,21.7022,21.7283,21.7022,21.7109,7300.0
2007-11-01 12:05:00,25.01,25.06,25.01,25.05,11400.0,21.7109,21.7543,21.7109,21.7457,11400.0
2007-11-01 12:10:00,25.05,25.06,25.03,25.04,3700.0,21.7457,21.7543,21.7283,21.737,3700.0
2007-11-01 12:15:00,25.03,25.06,25.03,25.06,10200.0,21.7283,21.7543,21.7283,21.7543,10200.0
2007-11-01 12:20:00,25.05,25.06,25.01,25.03,22900.0,21.7457,21.7543,21.7109,21.7283,22900.0
2007-11-01 12:25:00,25.04,25.06,24.98,24.98,37700.0,21.737,21.7543,21.6849,21.6849,37700.0
2007-11-01 12:30:00,24.98,25.02,24.97,24.97,60100.0,21.6849,21.7196,21.6762,21.6762,60100.0
2007-11-01 12:35:00,24.95,24.97,24.93,24.94,9900.0,21.6588,21.6762,21.6415,21.6502,9900.0
2007-11-01 12:40:00,24.94,24.96,24.92,24.96,8600.0,21.6502,21.6675,21.6328,21.6675,8600.0
2007-11-01 12:45:00,24.95,24.96,24.88,24.92,96600.0,21.6588,21.6675,21.5981,21.6328,96600.0
2007-11-01 12:50:00,24.92,24.99,24.92,24.99,13100.0,21.6328,21.6936,21.6328,21.6936,13100.0
2007-11-01 12:55:00,24.98,24.99,24.97,24.98,6300.0,21.6849,21.6936,21.6762,21.6849,6300.0
2007-11-01 13:00:00,24.98,24.98,24.94,24.95,7200.0,21.6849,21.6849,21.6502,21.6588,7200.0
2007-11-01 13:05:00,24.95,24.97,24.94,24.97,3900.0,21.6588,21.6762,21.6502,21.6762,3900.0
2007-11-01 13:10:00,24.96,25.0,24.95,24.98,13100.0,21.6675,21.7022,21.6588,21.6849,13100.0
2007-11-01 13:15:00,24.99,25.02,24.98,24.98,6000.0,21.6936,21.7196,21.6849,21.6849,6000.0
2007-11-01 13:20:00,24.99,25.0,24.97,24.97,5400.0,21.6936,21.7022,21.6762,21.6762,5400.0
2007-11-01 13:25:00,24.97,24.97,24.91,24.91,5300.0,21.6762,21.6762,21.6241,21.6241,5300.0
2007-11-01 13:30:00,24.9,24.91,24.88,24.9,9800.0,21.6154,21.6241,21.5981,21.6154,9800.0
2007-11-01 13:35:00,24.9,24.91,24.88,24.9,10800.0,21.6154,21.6241,21.5981,21.6154,10800.0
2007-11-01 13:40:00,24.9,24.91,24.88,24.89,7400.0,21.6154,21.6241,21.5981,21.6068,7400.0
2007-11-01 13:45:00,24.89,24.94,24.89,24.93,6200.0,21.6068,21.6502,21.6068,21.6415,6200.0
2007-11-01 13:50:00,24.94,24.94,24.88,24.89,6600.0,21.6502,21.6502,21.5981,21.6068,6600.0
2007-11-01 13:55:00,24.9,24.91,24.88,24.9,14400.0,21.6154,21.6241,21.5981,21.6154,14400.0
2007-11-01 14:00:00,24.9,24.94,24.9,24.9,12900.0,21.6154,21.6502,21.6154,21.6154,12900.0
2007-11-01 14:05:00,24.88,24.89,24.86,24.89,5400.0,21.5981,21.6068,21.5807,21.6068,5400.0
2007-11-01 14:10:00,24.88,24.93,24.88,24.9,10700.0,21.5981,21.6415,21.5981,21.6154,10700.0
2007-11-01 14:15:00,24.9,24.94,24.89,24.93,21400.0,21.6154,21.6502,21.6068,21.6415,21400.0
2007-11-01 14:20:00,24.93,24.93,24.89,24.9,9800.0,21.6415,21.6415,21.6068,21.6154,9800.0
2007-11-01 14:25:00,24.89,24.9,24.88,24.89,6500.0,21.6068,21.6154,21.5981,21.6068,6500.0
2007-11-01 14:30:00,24.89,24.91,24.89,24.91,14700.0,21.6068,21.6241,21.6068,21.6241,14700.0
2007-11-01 14:35:00,24.91,24.95,24.9,24.94,6400.0,21.6241,21.6588,21.6154,21.6502,6400.0
2007-11-01 14:40:00,24.93,24.96,24.93,24.94,11700.0,21.6415,21.6675,21.6415,21.6502,11700.0
2007-11-01 14:45:00,24.94,24.98,24.93,24.97,8100.0,21.6502,21.6849,21.6415,21.6762,8100.0
2007-11-01 14:50:00,24.98,24.99,24.9,24.9,17900.0,21.6849,21.6936,21.6154,21.6154,17900.0
2007-11-01 14:55:00,24.9,24.91,24.89,24.89,25900.0,21.6154,21.6241,21.6068,21.6068,25900.0
2007-11-01 15:00:00,24.89,24.9,24.88,24.89,7500.0,21.6068,21.6154,21.5981,21.6068,7500.0
2007-11-01 15:05:00,24.89,24.91,24.88,24.9,6700.0,21.6068,21.6241,21.5981,21.6154,6700.0
2007-11-01 15:10:00,24.9,24.9,24.85,24.87,9400.0,21.6154,21.6154,21.572,21.5894,9400.0
2007-11-01 15:15:00,24.86,24.88,24.8,24.82,23500.0,21.5807,21.5981,21.5286,21.546,23500.0
2007-11-01 15:20:00,24.84,24.84,24.75,24.77,24900.0,21.5634,21.5634,21.4852,21.5026,24900.0
2007-11-01 15:25:00,24.77,24.8,24.74,24.76,18800.0,21.5026,21.5286,21.4765,21.4939,18800.0
2007-11-01 15:30:00,24.76,24.81,24.72,24.81,19600.0,21.4939,21.5373,21.4592,21.5373,19600.0
2007-11-01 15:35:00,24.81,24.84,24.8,24.8,35000.0,21.5373,21.5634,21.5286,21.5286,35000.0
2007-11-01 15:40:00,24.79,24.82,24.77,24.79,46700.0,21.5199,21.546,21.5026,21.5199,46700.0
2007-11-01 15:45:00,24.78,24.81,24.78,24.81,26800.0,21.5113,21.5373,21.5113,21.5373,26800.0
2007-11-01 15:50:00,24.8,24.82,24.74,24.77,40500.0,21.5286,21.546,21.4765,21.5026,40500.0
2007-11-01 15:55:00,24.76,24.77,24.69,24.69,86100.0,21.4939,21.5026,21.4331,21.4331,86100.0
2007-11-02 09:30:00,25.04,25.04,25.04,25.04,100.0,21.737,21.737,21.737,21.737,100.0
2007-11-02 09:35:00,24.71,24.73,24.59,24.64,23900.0,21.4505,21.4679,21.3463,21.3897,23900.0
2007-11-02 09:40:00,24.67,24.74,24.58,24.59,8700.0,21.4158,21.4765,21.3376,21.3463,8700.0
2007-11-02 09:45:00,24.61,24.62,24.48,24.51,15600.0,21.3637,21.3724,21.2508,21.2769,15600.0
2007-11-02 09:50:00,24.5,24.52,24.42,24.42,19900.0,21.2682,21.2856,21.1988,21.1988,19900.0
2007-11-02 09:55:00,24.4,24.47,24.33,24.34,19400.0,21.1814,21.2422,21.1206,21.1293,19400.0
2007-11-02 10:00:00,24.38,24.4,24.37,24.38,9000.0,21.164,21.1814,21.1554,21.164,9000.0
2007-11-02 10:05:00,24.38,24.41,24.28,24.38,16800.0,21.164,21.1901,21.0772,21.164,16800.0
2007-11-02 10:10:00,24.37,24.45,24.34,24.35,11000.0,21.1554,21.2248,21.1293,21.138,11000.0
2007-11-02 10:15:00,24.34,24.4,24.28,24.28,10100.0,21.1293,21.1814,21.0772,21.0772,10100.0
2007-11-02 10:20:00,24.28,24.38,24.28,24.34,17500.0,21.0772,21.164,21.0772,21.1293,17500.0
2007-11-02 10:25:00,24.34,24.43,24.34,24.43,16300.0,21.1293,21.2074,21.1293,21.2074,16300.0
2007-11-02 10:30:00,24.43,24.44,24.33,24.4,111900.0,21.2074,21.2161,21.1206,21.1814,111900.0
2007-11-02 10:35:00,24.39,24.47,24.38,24.44,24200.0,21.1727,21.2422,21.164,21.2161,24200.0
2007-11-02 10:40:00,24.45,24.45,24.39,24.39,7800.0,21.2248,21.2248,21.1727,21.1727,7800.0
2007-11-02 10:45:00,24.4,24.47,24.37,24.46,27600.0,21.1814,21.2422,21.1554,21.2335,27600.0
2007-11-02 10:50:00,24.45,24.54,24.44,24.53,21300.0,21.2248,21.3029,21.2161,21.2942,21300.0
2007-11-02 10:55:00,24.54,24.65,24.52,24.65,32200.0,21.3029,21.3984,21.2856,21.3984,32200.0
2007-11-02 11:00:00,24.64,24.69,24.61,24.68,27100.0,21.3897,21.4331,21.3637,21.4245,27100.0
2007-11-02 11:05:00,24.68,24.68,24.57,24.57,24200.0,21.4245,21.4245,21.329,21.329,24200.0
2007-11-02 11:10:00,24.58,24.58,24.51,24.51,12300.0,21.3376,21.3376,21.2769,21.2769,12300.0
2007-11-02 11:15:00,24.51,24.51,24.49,24.49,6900.0,21.2769,21.2769,21.2595,21.2595,6900.0
2007-11-02 11:20:00,24.49,24.5,24.45,24.46,9700.0,21.2595,21.2682,21.2248,21.2335,9700.0
2007-11-02 11:25:00,24.46,24.46,24.37,24.37,15100.0,21.2335,21.2335,21.1554,21.1554,15100.0
2007-11-02 11:30:00,24.38,24.43,24.37,24.42,17500.0,21.164,21.2074,21.1554,21.1988,17500.0
2007-11-02 11:35:00,24.42,24.43,24.35,24.4,22200.0,21.1988,21.2074,21.138,21.1814,22200.0
2007-11-02 11:40:00,24.4,24.46,24.37,24.44,14700.0,21.1814,21.2335,21.1554,21.2161,14700.0
2007-11-02 11:45:00,24.46,24.48,24.38,24.48,61000.0,21.2335,21.2508,21.164,21.2508,61000.0
2007-11-02 11:50:00,24.47,24.58,24.47,24.55,11700.0,21.2422,21.3376,21.2422,21.3116,11700.0
2007-11-02 11:55:00,24.55,24.56,24.5,24.5,10000.0,21.3116,21.3203,21.2682,21.2682,10000.0
2007-11-02 12:00:00,24.5,24.51,24.44,24.45,13200.0,21.2682,21.2769,21.2161,21.2248,13200.0
2007-11-02 12:05:00,24.45,24.52,24.45,24.49,9500.0,21.2248,21.2856,21.2248,21.2595,9500.0
2007-11-02 12:10:00,24.5,24.55,24.5,24.55,6400.0,21.2682,21.3116,21.2682,21.3116,6400.0
2007-11-02 12:15:00,24.54,24.55,24.53,24.55,4200.0,21.3029,21.3116,21.2942,21.3116,4200.0
2007-11-02 12:20:00,24.54,24.55,24.49,24.5,11700.0,21.3029,21.3116,21.2595,21.2682,11700.0
2007-11-02 12:25:00,24.5,24.51,24.37,24.46,51600.0,21.2682,21.2769,21.1554,21.2335,51600.0
2007-11-02 12:30:00,24.46,24.48,24.4,24.41,16700.0,21.2335,21.2508,21.1814,21.1901,16700.0
2007-11-02 12:35:00,24.41,24.44,24.35,24.39,23200.0,21.1901,21.2161,21.138,21.1727,23200.0
2007-11-02 12:40:00,24.39,24.47,24.37,24.47,22100.0,21.1727,21.2422,21.1554,21.2422,22100.0
2007-11-02 12:45:00,24.47,24.48,24.38,24.41,49300.0,21.2422,21.2508,21.164,21.1901,49300.0
2007-11-02 12:50:00,24.4,24.46,24.39,24.46,20600.0,21.1814,21.2335,21.1727,21.2335,20600.0
2007-11-02 12:55:00,24.46,24.49,24.4,24.47,48300.0,21.2335,21.2595,21.1814,21.2422,48300.0
2007-11-02 13:00:00,24.47,24.55,24.46,24.51,28000.0,21.2422,21.3116,21.2335,21.2769,28000.0
2007-11-02 13:05:00,24.5,24.51,24.43,24.44,18800.0,21.2682,21.2769,21.2074,21.2161,18800.0
2007-11-02 13:10:00,24.44,24.46,24.4,24.42,14700.0,21.2161,21.2335,21.1814,21.1988,14700.0
2007-11-02 13:15:00,24.42,24.45,24.39,24.45,11400.0,21.1988,21.2248,21.1727,21.2248,11400.0
2007-11-02 13:20:00,24.45,24.46,24.4,24.4,16900.0,21.2248,21.2335,21.1814,21.1814,16900.0
2007-11-02 13:25:00,24.4,24.42,24.37,24.41,16700.0,21.1814,21.1988,21.1554,21.1901,16700.0
2007-11-02 13:30:00,24.41,24.41,24.39,24.39,7700.0,21.1901,21.1901,21.1727,21.1727,7700.0
2007-11-02 13:35:00,24.39,24.42,24.39,24.41,11000.0,21.1727,21.1988,21.1727,21.1901,11000.0
2007-11-02 13:40:00,24.41,24.42,24.36,24.36,11600.0,21.1901,21.1988,21.1467,21.1467,11600.0
2007-11-02 13:45:00,24.36,24.39,24.35,24.39,13500.0,21.1467,21.1727,21.138,21.1727,13500.0
2007-11-02 13:50:00,24.39,24.41,24.37,24.37,13300.0,21.1727,21.1901,21.1554,21.1554,13300.0
2007-11-02 13:55:00,24.38,24.46,24.38,24.45,14300.0,21.164,21.2335,21.164,21.2248,14300.0
2007-11-02 14:00:00,24.45,24.47,24.44,24.44,8500.0,21.2248,21.2422,21.2161,21.2161,8500.0
2007-11-02 14:05:00,24.44,24.44,24.4,24.41,18800.0,21.2161,21.2161,21.1814,21.1901,18800.0
2007-11-02 14:10:00,24.41,24.41,24.4,24.41,13100.0,21.1901,21.1901,21.1814,21.1901,13100.0
2007-11-02 14:15:00,24.41,24.41,24.34,24.39,27500.0,21.1901,21.1901,21.1293,21.1727,27500.0
2007-11-02 14:20:00,24.4,24.44,24.39,24.4,9400.0,21.1814,21.2161,21.1727,21.1814,9400.0
2007-11-02 14:25:00,24.4,24.47,24.37,24.46,9700.0,21.1814,21.2422,21.1554,21.2335,9700.0
2007-11-02 14:30:00,24.46,24.47,24.4,24.46,35200.0,21.2335,21.2422,21.1814,21.2335,35200.0
2007-11-02 14:35:00,24.46,24.47,24.44,24.44,22400.0,21.2335,21.2422,21.2161,21.2161,22400.0
2007-11-02 14:40:00,24.45,24.45,24.4,24.42,10100.0,21.2248,21.2248,21.1814,21.1988,10100.0
2007-11-02 14:45:00,24.41,24.41,24.34,24.35,8800.0,21.1901,21.1901,21.1293,21.138,8800.0
2007-11-02 14:50:00,24.35,24.35,24.29,24.29,17700.0,21.138,21.138,21.0859,21.0859,17700.0
2007-11-02 14:55:00,24.31,24.33,24.28,24.3,13700.0,21.1033,21.1206,21.0772,21.0946,13700.0
2007-11-02 15:00:00,24.3,24.35,24.28,24.3,14000.0,21.0946,21.138,21.0772,21.0946,14000.0
2007-11-02 15:05:00,24.3,24.31,24.27,24.28,13500.0,21.0946,21.1033,21.0685,21.0772,13500.0
2007-11-02 15:10:00,24.27,24.29,24.21,24.22,24800.0,21.0685,21.0859,21.0165,21.0251,24800.0
2007-11-02 15:15:00,24.23,24.27,24.18,24.27,28700.0,21.0338,21.0685,20.9904,21.0685,28700.0
2007-11-02 15:20:00,24.27,24.28,24.19,24.22,50300.0,21.0685,21.0772,20.9991,21.0251,50300.0
2007-11-02 15:25:00,24.23,24.23,24.21,24.23,22700.0,21.0338,21.0338,21.0165,21.0338,22700.0
2007-11-02 15:30:00,24.23,24.26,24.21,24.24,42600.0,21.0338,21.0599,21.0165,21.0425,42600.0
2007-11-02 15:35:00,24.23,24.3,24.22,24.26,22000.0,21.0338,21.0946,21.0251,21.0599,22000.0
2007-11-02 15:40:00,24.26,24.4,24.24,24.39,28000.0,21.0599,21.1814,21.0425,21.1727,28000.0
2007-11-02 15:45:00,24.38,24.43,24.37,24.41,32100.0,21.164,21.2074,21.1554,21.1901,32100.0
2007-11-02 15:50:00,24.4,24.44,24.39,24.39,34500.0,21.1814,21.2161,21.1727,21.1727,34500.0
2007-11-02 15:55:00,24.4,24.44,24.39,24.44,38500.0,21.1814,21.2161,21.1727,21.2161,38500.0
2007-11-05 09:30:00,24.39,24.42,24.17,24.28,26400.0,21.1727,21.1988,20.9817,21.0772,26400.0
2007-11-05 09:35:00,24.31,24.38,24.31,24.38,1000.0,21.1033,21.164,21.1033,21.164,1000.0
2007-11-05 09:40:00,24.36,24.39,24.25,24.26,11100.0,21.1467,21.1727,21.0512,21.0599,11100.0
2007-11-05 09:45:00,24.25,24.27,24.17,24.27,16900.0,21.0512,21.0685,20.9817,21.0685,16900.0
2007-11-05 09:50:00,24.27,24.27,24.22,24.25,11500.0,21.0685,21.0685,21.0251,21.0512,11500.0
2007-11-05 09:55:00,24.25,24.38,24.25,24.36,14800.0,21.0512,21.164,21.0512,21.1467,14800.0
2007-11-05 10:00:00,24.37,24.39,24.29,24.29,13200.0,21.1554,21.1727,21.0859,21.0859,13200.0
2007-11-05 10:05:00,24.29,24.35,24.29,24.33,14900.0,21.0859,21.138,21.0859,21.1206,14900.0
2007-11-05 10:10:00,24.35,24.38,24.34,24.37,73800.0,21.138,21.164,21.1293,21.1554,73800.0
2007-11-05 10:15:00,24.37,24.37,24.35,24.37,5800.0,21.1554,21.1554,21.138,21.1554,5800.0
2007-11-05 10:20:00,24.36,24.39,24.36,24.39,6500.0,21.1467,21.1727,21.1467,21.1727,6500.0
2007-11-05 10:25:00,24.39,24.39,24.37,24.38,10800.0,21.1727,21.1727,21.1554,21.164,10800.0
2007-11-05 10:30:00,24.38,24.43,24.37,24.43,14500.0,21.164,21.2074,21.1554,21.2074,14500.0
2007-11-05 10:35:00,24.43,24.51,24.43,24.5,13600.0,21.2074,21.2769,21.2074,21.2682,13600.0
2007-11-05 10:40:00,24.5,24.5,24.45,24.47,14400.0,21.2682,21.2682,21.2248,21.2422,14400.0
2007-11-05 10:45:00,24.47,24.49,24.45,24.49,11100.0,21.2422,21.2595,21.2248,21.2595,11100.0
2007-11-05 10:50:00,24.48,24.49,24.45,24.47,13100.0,21.2508,21.2595,21.2248,21.2422,13100.0
2007-11-05 10:55:00,24.47,24.5,24.47,24.48,9500.0,21.2422,21.2682,21.2422,21.2508,9500.0
2007-11-05 11:00:00,24.48,24.51,24.48,24.49,17600.0,21.2508,21.2769,21.2508,21.2595,17600.0
2007-11-05 11:05:00,24.5,24.52,24.49,24.51,12400.0,21.2682,21.2856,21.2595,21.2769,12400.0
2007-11-05 11:10:00,24.53,24.53,24.48,24.5,12400.0,21.2942,21.2942,21.2508,21.2682,12400.0
2007-11-05 11:15:00,24.5,24.5,24.44,24.44,10000.0,21.2682,21.2682,21.2161,21.2161,10000.0
2007-11-05 11:20:00,24.44,24.45,24.42,24.43,7400.0,21.2161,21.2248,21.1988,21.2074,7400.0
2007-11-05 11:25:00,24.44,24.53,24.44,24.51,13900.0,21.2161,21.2942,21.2161,21.2769,13900.0
2007-11-05 11:30:00,24.51,24.55,24.51,24.55,7600.0,21.2769,21.3116,21.2769,21.3116,7600.0
2007-11-05 11:35:00,24.55,24.59,24.53,24.53,20400.0,21.3116,21.3463,21.2942,21.2942,20400.0
2007-11-05 11:40:00,24.54,24.61,24.52,24.61,9800.0,21.3029,21.3637,21.2856,21.3637,9800.0
2007-11-05 11:45:00,24.61,24.65,24.59,24.64,14000.0,21.3637,21.3984,21.3463,21.3897,14000.0
2007-11-05 11:50:00,24.64,24.64,24.59,24.61,7600.0,21.3897,21.3897,21.3463,21.3637,7600.0
2007-11-05 11:55:00,24.61,24.62,24.6,24.61,6500.0,21.3637,21.3724,21.355,21.3637,6500.0
2007-11-05 12:00:00,24.61,24.61,24.58,24.58,11000.0,21.3637,21.3637,21.3376,21.3376,11000.0
2007-11-05 12:05:00,24.57,24.57,24.48,24.5,12600.0,21.329,21.329,21.2508,21.2682,12600.0
2007-11-05 12:10:00,24.5,24.52,24.5,24.51,6300.0,21.2682,21.2856,21.2682,21.2769,6300.0
2007-11-05 12:15:00,24.51,24.52,24.51,24.52,3000.0,21.2769,21.2856,21.2769,21.2856,3000.0
2007-11-05 12:20:00,24.51,24.53,24.46,24.46,14200.0,21.2769,21.2942,21.2335,21.2335,14200.0
2007-11-05 12:25:00,24.45,24.51,24.44,24.51,5500.0,21.2248,21.2769,21.2161,21.2769,5500.0
2007-11-05 12:30:00,24.5,24.52,24.5,24.52,6500.0,21.2682,21.2856,21.2682,21.2856,6500.0
2007-11-05 12:35:00,24.52,24.53,24.51,24.52,10100.0,21.2856,21.2942,21.2769,21.2856,10100.0
2007-11-05 12:40:00,24.53,24.53,24.47,24.48,10400.0,21.2942,21.2942,21.2422,21.2508,10400.0
2007-11-05 12:45:00,24.48,24.49,24.47,24.47,6500.0,21.2508,21.2595,21.2422,21.2422,6500.0
2007-11-05 12:50:00,24.47,24.47,24.43,24.43,7600.0,21.2422,21.2422,21.2074,21.2074,7600.0
2007-11-05 12:55:00,24.42,24.46,24.42,24.45,7000.0,21.1988,21.2335,21.1988,21.2248,7000.0
2007-11-05 13:00:00,24.45,24.46,24.44,24.46,5800.0,21.2248,21.2335,21.2161,21.2335,5800.0
2007-11-05 13:05:00,24.47,24.49,24.43,24.43,10900.0,21.2422,21.2595,21.2074,21.2074,10900.0
2007-11-05 13:10:00,24.43,24.45,24.43,24.45,5200.0,21.2074,21.2248,21.2074,21.2248,5200.0
2007-11-05 13:15:00,24.45,24.45,24.44,24.44,6600.0,21.2248,21.2248,21.2161,21.2161,6600.0
2007-11-05 13:20:00,24.44,24.45,24.43,24.44,7900.0,21.2161,21.2248,21.2074,21.2161,7900.0
2007-11-05 13:25:00,24.44,24.46,24.43,24.44,7700.0,21.2161,21.2335,21.2074,21.2161,7700.0
2007-11-05 13:30:00,24.44,24.45,24.44,24.45,5300.0,21.2161,21.2248,21.2161,21.2248,5300.0
2007-11-05 13:35:00,24.44,24.45,24.42,24.43,13600.0,21.2161,21.2248,21.1988,21.2074,13600.0
2007-11-05 13:40:00,24.44,24.44,24.4,24.4,7000.0,21.2161,21.2161,21.1814,21.1814,7000.0
2007-11-05 13:45:00,24.4,24.4,24.34,24.35,10300.0,21.1814,21.1814,21.1293,21.138,10300.0
2007-11-05 13:50:00,24.35,24.38,24.34,24.34,22100.0,21.138,21.164,21.1293,21.1293,22100.0
2007-11-05 13:55:00,24.34,24.34,24.29,24.3,16900.0,21.1293,21.1293,21.0859,21.0946,16900.0
2007-11-05 14:00:00,24.3,24.34,24.3,24.33,15600.0,21.0946,21.1293,21.0946,21.1206,15600.0
2007-11-05 14:05:00,24.34,24.38,24.33,24.36,11600.0,21.1293,21.164,21.1206,21.1467,11600.0
2007-11-05 14:10:00,24.37,24.4,24.36,24.4,16300.0,21.1554,21.1814,21.1467,21.1814,16300.0
2007-11-05 14:15:00,24.38,24.4,24.35,24.38,8400.0,21.164,21.1814,21.138,21.164,8400.0
2007-11-05 14:20:00,24.37,24.38,24.32,24.32,12200.0,21.1554,21.164,21.1119,21.1119,12200.0
2007-11-05 14:25:00,24.32,24.34,24.24,24.31,26900.0,21.1119,21.1293,21.0425,21.1033,26900.0
2007-11-05 14:30:00,24.31,24.32,24.27,24.27,11900.0,21.1033,21.1119,21.0685,21.0685,11900.0
2007-11-05 14:35:00,24.27,24.34,24.25,24.34,42300.0,21.0685,21.1293,21.0512,21.1293,42300.0
2007-11-05 14:40:00,24.34,24.4,24.33,24.4,14200.0,21.1293,21.1814,21.1206,21.1814,14200.0
2007-11-05 14:45:00,24.39,24.41,24.32,24.35,40700.0,21.1727,21.1901,21.1119,21.138,40700.0
2007-11-05 14:50:00,24.35,24.36,24.34,24.36,10400.0,21.138,21.1467,21.1293,21.1467,10400.0
2007-11-05 14:55:00,24.35,24.36,24.34,24.36,10400.0,21.138,21.1467,21.1293,21.1467,10400.0
2007-11-05 15:00:00,24.36,24.4,24.35,24.39,13300.0,21.1467,21.1814,21.138,21.1727,13300.0
2007-11-05 15:05:00,24.39,24.44,24.37,24.39,65000.0,21.1727,21.2161,21.1554,21.1727,65000.0
2007-11-05 15:10:00,24.38,24.4,24.37,24.39,16600.0,21.164,21.1814,21.1554,21.1727,16600.0
2007-11-05 15:15:00,24.4,24.4,24.39,24.39,11900.0,21.1814,21.1814,21.1727,21.1727,11900.0
2007-11-05 15:20:00,24.4,24.41,24.39,24.4,66800.0,21.1814,21.1901,21.1727,21.1814,66800.0
2007-11-05 15:25:00,24.4,24.43,24.37,24.37,36300.0,21.1814,21.2074,21.1554,21.1554,36300.0
2007-11-05 15:30:00,24.36,24.4,24.36,24.4,17900.0,21.1467,21.1814,21.1467,21.1814,17900.0
2007-11-05 15:35:00,24.4,24.42,24.34,24.38,42800.0,21.1814,21.1988,21.1293,21.164,42800.0
2007-11-05 15:40:00,24.37,24.38,24.28,24.31,29800.0,21.1554,21.164,21.0772,21.1033,29800.0
2007-11-05 15:45:00,24.29,24.36,24.29,24.32,39500.0,21.0859,21.1467,21.0859,21.1119,39500.0
2007-11-05 15:50:00,24.31,24.41,24.3,24.41,34200.0,21.1033,21.1901,21.0946,21.1901,34200.0
2007-11-05 15:55:00,24.41,24.42,24.32,24.32,62600.0,21.1901,21.1988,21.1119,21.1119,62600.0
2007-11-06 09:30:00,24.34,24.5,24.34,24.43,10700.0,21.1293,21.2682,21.1293,21.2074,10700.0
2007-11-06 09:35:00,24.43,24.43,24.23,24.23,12500.0,21.2074,21.2074,21.0338,21.0338,12500.0
2007-11-06 09:40:00,24.23,24.28,24.18,24.22,12300.0,21.0338,21.0772,20.9904,21.0251,12300.0
2007-11-06 09:45:00,24.22,24.22,24.11,24.17,17400.0,21.0251,21.0251,20.9296,20.9817,17400.0
2007-11-06 09:50:00,24.18,24.21,24.17,24.2,14400.0,20.9904,21.0165,20.9817,21.0078,14400.0
2007-11-06 09:55:00,24.2,24.25,24.2,24.25,14300.0,21.0078,21.0512,21.0078,21.0512,14300.0
2007-11-06 10:00:00,24.25,24.27,24.1,24.11,87200.0,21.0512,21.0685,20.921,20.9296,87200.0
2007-11-06 10:05:00,24.11,24.14,24.1,24.11,10200.0,20.9296,20.9557,20.921,20.9296,10200.0
2007-11-06 10:10:00,24.11,24.12,24.02,24.02,11000.0,20.9296,20.9383,20.8515,20.8515,11000.0
2007-11-06 10:15:00,24.03,24.04,23.92,23.96,22600.0,20.8602,20.8689,20.7647,20.7994,22600.0
2007-11-06 10:20:00,23.95,23.96,23.93,23.94,19400.0,20.7908,20.7994,20.7734,20.7821,19400.0
2007-11-06 10:25:00,23.96,23.96,23.92,23.96,21800.0,20.7994,20.7994,20.7647,20.7994,21800.0
2007-11-06 10:30:00,23.95,23.96,23.92,23.92,9300.0,20.7908,20.7994,20.7647,20.7647,9300.0
2007-11-06 10:35:00,23.93,23.98,23.93,23.96,12700.0,20.7734,20.8168,20.7734,20.7994,12700.0
2007-11-06 10:40:00,23.96,23.98,23.95,23.98,11600.0,20.7994,20.8168,20.7908,20.8168,11600.0
2007-11-06 10:45:00,23.99,24.01,23.95,23.99,25700.0,20.8255,20.8428,20.7908,20.8255,25700.0
2007-11-06 10:50:00,24.0,24.02,23.99,24.02,13200.0,20.8342,20.8515,20.8255,20.8515,13200.0
2007-11-06 10:55:00,24.02,24.03,24.0,24.01,7200.0,20.8515,20.8602,20.8342,20.8428,7200.0
2007-11-06 11:00:00,24.02,24.08,24.01,24.08,16100.0,20.8515,20.9036,20.8428,20.9036,16100.0
2007-11-06 11:05:00,24.07,24.12,24.07,24.12,9800.0,20.8949,20.9383,20.8949,20.9383,9800.0
2007-11-06 11:10:00,24.1,24.12,24.1,24.12,5000.0,20.921,20.9383,20.921,20.9383,5000.0
2007-11-06 11:15:00,24.11,24.12,24.09,24.11,9900.0,20.9296,20.9383,20.9123,20.9296,9900.0
2007-11-06 11:20:00,24.09,24.12,24.09,24.09,7300.0,20.9123,20.9383,20.9123,20.9123,7300.0
2007-11-06 11:25:00,24.09,24.11,24.07,24.09,8500.0,20.9123,20.9296,20.8949,20.9123,8500.0
2007-11-06 11:30:00,24.09,24.11,24.07,24.07,12400.0,20.9123,20.9296,20.8949,20.8949,12400.0
2007-11-06 11:35:00,24.07,24.12,24.07,24.12,7200.0,20.8949,20.9383,20.8949,20.9383,7200.0
2007-11-06 11:40:00,24.11,24.14,24.11,24.14,7800.0,20.9296,20.9557,20.9296,20.9557,7800.0
2007-11-06 11:45:00,24.14,24.15,24.13,24.13,5000.0,20.9557,20.9644,20.947,20.947,5000.0
2007-11-06 11:50:00,24.13,24.2,24.11,24.2,10700.0,20.947,21.0078,20.9296,21.0078,10700.0
2007-11-06 11:55:00,24.2,24.21,24.18,24.19,6500.0,21.0078,21.0165,20.9904,20.9991,6500.0
2007-11-06 12:00:00,24.19,24.2,24.14,24.15,8200.0,20.9991,21.0078,20.9557,20.9644,8200.0
2007-11-06 12:05:00,24.16,24.16,24.13,24.14,4700.0,20.9731,20.9731,20.947,20.9557,4700.0
2007-11-06 12:10:00,24.14,24.16,24.13,24.14,14100.0,20.9557,20.9731,20.947,20.9557,14100.0
2007-11-06 12:15:00,24.14,24.26,24.13,24.26,16900.0,20.9557,21.0599,20.947,21.0599,16900.0
2007-11-06 12:20:00,24.26,24.28,24.21,24.22,7800.0,21.0599,21.0772,21.0165,21.0251,7800.0
2007-11-06 12:25:00,24.23,24.23,24.19,24.2,4200.0,21.0338,21.0338,20.9991,21.0078,4200.0
2007-11-06 12:30:00,24.19,24.21,24.11,24.11,9800.0,20.9991,21.0165,20.9296,20.9296,9800.0
2007-11-06 12:35:00,24.1,24.11,24.08,24.09,7400.0,20.921,20.9296,20.9036,20.9123,7400.0
2007-11-06 12:40:00,24.1,24.1,24.09,24.1,6000.0,20.921,20.921,20.9123,20.921,6000.0
2007-11-06 12:45:00,24.11,24.11,24.09,24.09,5500.0,20.9296,20.9296,20.9123,20.9123,5500.0
2007-11-06 12:50:00,24.09,24.12,24.09,24.12,10200.0,20.9123,20.9383,20.9123,20.9383,10200.0
2007-11-06 12:55:00,24.13,24.13,24.11,24.11,8600.0,20.947,20.947,20.9296,20.9296,8600.0
2007-11-06 13:00:00,24.11,24.13,24.1,24.13,5200.0,20.9296,20.947,20.921,20.947,5200.0
2007-11-06 13:05:00,24.13,24.16,24.13,24.15,6000.0,20.947,20.9731,20.947,20.9644,6000.0
2007-11-06 13:10:00,24.15,24.17,24.13,24.15,6500.0,20.9644,20.9817,20.947,20.9644,6500.0
2007-11-06 13:15:00,24.14,24.16,24.14,24.15,5300.0,20.9557,20.9731,20.9557,20.9644,5300.0
2007-11-06 13:20:00,24.14,24.16,24.14,24.16,2300.0,20.9557,20.9731,20.9557,20.9731,2300.0
2007-11-06 13:25:00,24.16,24.17,24.15,24.15,4300.0,20.9731,20.9817,20.9644,20.9644,4300.0
2007-11-06 13:30:00,24.16,24.17,24.15,24.15,2400.0,20.9731,20.9817,20.9644,20.9644,2400.0
2007-11-06 13:35:00,24.15,24.23,24.14,24.2,7800.0,20.9644,21.0338,20.9557,21.0078,7800.0
2007-11-06 13:40:00,24.2,24.23,24.18,24.23,4500.0,21.0078,21.0338,20.9904,21.0338,4500.0
2007-11-06 13:45:00,24.23,24.23,24.21,24.21,3200.0,21.0338,21.0338,21.0165,21.0165,3200.0
2007-11-06 13:50:00,24.21,24.24,24.21,24.24,5700.0,21.0165,21.0425,21.0165,21.0425,5700.0
2007-11-06 13:55:00,24.23,24.24,24.19,24.19,7200.0,21.0338,21.0425,20.9991,20.9991,7200.0
2007-11-06 14:00:00,24.2,24.2,24.17,24.19,5500.0,21.0078,21.0078,20.9817,20.9991,5500.0
2007-11-06 14:05:00,24.19,24.19,24.13,24.15,7300.0,20.9991,20.9991,20.947,20.9644,7300.0
2007-11-06 14:10:00,24.14,24.17,24.13,24.16,8600.0,20.9557,20.9817,20.947,20.9731,8600.0
2007-11-06 14:15:00,24.15,24.17,24.12,24.17,8000.0,20.9644,20.9817,20.9383,20.9817,8000.0
2007-11-06 14:20:00,24.15,24.16,24.14,24.15,8000.0,20.9644,20.9731,20.9557,20.9644,8000.0
2007-11-06 14:25:00,24.14,24.14,24.11,24.11,9500.0,20.9557,20.9557,20.9296,20.9296,9500.0
2007-11-06 14:30:00,24.11,24.13,24.1,24.11,9200.0,20.9296,20.947,20.921,20.9296,9200.0
2007-11-06 14:35:00,24.11,24.13,24.1,24.12,9500.0,20.9296,20.947,20.921,20.9383,9500.0
2007-11-06 14:40:00,24.12,24.14,24.09,24.13,10000.0,20.9383,20.9557,20.9123,20.947,10000.0
2007-11-06 14:45:00,24.13,24.14,24.1,24.12,9100.0,20.947,20.9557,20.921,20.9383,9100.0
2007-11-06 14:50:00,24.11,24.14,24.11,24.13,6500.0,20.9296,20.9557,20.9296,20.947,6500.0
2007-11-06 14:55:00,24.13,24.13,24.1,24.11,10200.0,20.947,20.947,20.921,20.9296,10200.0
2007-11-06 15:00:00,24.12,24.16,24.11,24.13,8600.0,20.9383,20.9731,20.9296,20.947,8600.0
2007-11-06 15:05:00,24.13,24.13,24.11,24.11,12800.0,20.947,20.947,20.9296,20.9296,12800.0
2007-11-06 15:10:00,24.11,24.12,24.09,24.09,17000.0,20.9296,20.9383,20.9123,20.9123,17000.0
2007-11-06 15:15:00,24.1,24.15,24.07,24.15,13600.0,20.921,20.9644,20.8949,20.9644,13600.0
2007-11-06 15:20:00,24.14,24.16,24.08,24.1,19200.0,20.9557,20.9731,20.9036,20.921,19200.0
2007-11-06 15:25:00,24.09,24.11,24.08,24.11,8800.0,20.9123,20.9296,20.9036,20.9296,8800.0
2007-11-06 15:30:00,24.1,24.11,24.07,24.11,25900.0,20.921,20.9296,20.8949,20.9296,25900.0
2007-11-06 15:35:00,24.1,24.16,24.08,24.14,26100.0,20.921,20.9731,20.9036,20.9557,26100.0
2007-11-06 15:40:00,24.14,24.2,24.14,24.18,15500.0,20.9557,21.0078,20.9557,20.9904,15500.0
2007-11-06 15:45:00,24.18,24.19,24.13,24.13,24800.0,20.9904,20.9991,20.947,20.947,24800.0
2007-11-06 15:50:00,24.14,24.19,24.12,24.15,26300.0,20.9557,20.9991,20.9383,20.9644,26300.0
2007-11-06 15:55:00,24.17,24.2,24.13,24.19,51000.0,20.9817,21.0078,20.947,20.9991,51000.0
2007-11-07 09:30:00,23.9,23.98,23.9,23.95,8000.0,20.7473,20.8168,20.7473,20.7908,8000.0
2007-11-07 09:35:00,23.95,23.96,23.82,23.87,11300.0,20.7908,20.7994,20.6779,20.7213,11300.0
2007-11-07 09:40:00,23.88,23.96,23.82,23.88,19800.0,20.73,20.7994,20.6779,20.73,19800.0
2007-11-07 09:45:00,23.88,24.0,23.84,23.98,18000.0,20.73,20.8342,20.6953,20.8168,18000.0
2007-11-07 09:50:00,23.98,24.07,23.97,24.07,8700.0,20.8168,20.8949,20.8081,20.8949,8700.0
2007-11-07 09:55:00,24.06,24.13,24.03,24.12,15800.0,20.8862,20.947,20.8602,20.9383,15800.0
2007-11-07 10:00:00,24.12,24.18,24.09,24.16,15100.0,20.9383,20.9904,20.9123,20.9731,15100.0
2007-11-07 10:05:00,24.16,24.23,24.15,24.22,21200.0,20.9731,21.0338,20.9644,21.0251,21200.0
2007-11-07 10:10:00,24.2,24.24,24.2,24.21,8900.0,21.0078,21.0425,21.0078,21.0165,8900.0
2007-11-07 10:15:00,24.22,24.24,24.21,24.23,11000.0,21.0251,21.0425,21.0165,21.0338,11000.0
2007-11-07 10:20:00,24.22,24.28,24.22,24.28,7400.0,21.0251,21.0772,21.0251,21.0772,7400.0
2007-11-07 10:25:00,24.3,24.3,24.24,24.25,10100.0,21.0946,21.0946,21.0425,21.0512,10100.0
2007-11-07 10:30:00,24.27,24.27,24.17,24.17,12500.0,21.0685,21.0685,20.9817,20.9817,12500.0
2007-11-07 10:35:00,24.16,24.17,24.12,24.14,14000.0,20.9731,20.9817,20.9383,20.9557,14000.0
2007-11-07 10:40:00,24.14,24.16,24.14,24.16,4800.0,20.9557,20.9731,20.9557,20.9731,4800.0
2007-11-07 10:45:00,24.16,24.22,24.15,24.22,12500.0,20.9731,21.0251,20.9644,21.0251,12500.0
2007-11-07 10:50:00,24.22,24.33,24.22,24.31,14800.0,21.0251,21.1206,21.0251,21.1033,14800.0
2007-11-07 10:55:00,24.3,24.32,24.21,24.21,9900.0,21.0946,21.1119,21.0165,21.0165,9900.0
2007-11-07 11:00:00,24.21,24.21,24.17,24.17,6800.0,21.0165,21.0165,20.9817,20.9817,6800.0
2007-11-07 11:05:00,24.17,24.19,24.16,24.19,7900.0,20.9817,20.9991,20.9731,20.9991,7900.0
2007-11-07 11:10:00,24.2,24.23,24.14,24.14,9600.0,21.0078,21.0338,20.9557,20.9557,9600.0
2007-11-07 11:15:00,24.14,24.17,24.12,24.14,6700.0,20.9557,20.9817,20.9383,20.9557,6700.0
2007-11-07 11:20:00,24.13,24.13,24.09,24.11,8400.0,20.947,20.947,20.9123,20.9296,8400.0
2007-11-07 11:25:00,24.11,24.12,24.1,24.12,2800.0,20.9296,20.9383,20.921,20.9383,2800.0
2007-11-07 11:30:00,24.12,24.15,24.12,24.15,14000.0,20.9383,20.9644,20.9383,20.9644,14000.0
2007-11-07 11:35:00,24.15,24.19,24.14,24.19,14500.0,20.9644,20.9991,20.9557,20.9991,14500.0
2007-11-07 11:40:00,24.21,24.27,24.2,24.25,9500.0,21.0165,21.0685,21.0078,21.0512,9500.0
2007-11-07 11:45:00,24.24,24.26,24.24,24.26,7900.0,21.0425,21.0599,21.0425,21.0599,7900.0
2007-11-07 11:50:00,24.26,24.28,24.25,24.27,4700.0,21.0599,21.0772,21.0512,21.0685,4700.0
2007-11-07 11:55:00,24.27,24.28,24.27,24.28,3200.0,21.0685,21.0772,21.0685,21.0772,3200.0
2007-11-07 12:00:00,24.28,24.28,24.24,24.28,9400.0,21.0772,21.0772,21.0425,21.0772,9400.0
2007-11-07 12:05:00,24.27,24.27,24.25,24.25,5200.0,21.0685,21.0685,21.0512,21.0512,5200.0
2007-11-07 12:10:00,24.25,24.25,24.18,24.19,15900.0,21.0512,21.0512,20.9904,20.9991,15900.0
2007-11-07 12:15:00,24.19,24.2,24.15,24.16,7700.0,20.9991,21.0078,20.9644,20.9731,7700.0
2007-11-07 12:20:00,24.16,24.2,24.15,24.19,4800.0,20.9731,21.0078,20.9644,20.9991,4800.0
2007-11-07 12:25:00,24.19,24.23,24.19,24.22,8700.0,20.9991,21.0338,20.9991,21.0251,8700.0
2007-11-07 12:30:00,24.22,24.27,24.22,24.27,11300.0,21.0251,21.0685,21.0251,21.0685,11300.0
2007-11-07 12:35:00,24.26,24.27,24.23,24.23,20000.0,21.0599,21.0685,21.0338,21.0338,20000.0
2007-11-07 12:40:00,24.25,24.27,24.24,24.24,8800.0,21.0512,21.0685,21.0425,21.0425,8800.0
2007-11-07 12:45:00,24.25,24.25,24.17,24.17,10600.0,21.0512,21.0512,20.9817,20.9817,10600.0
2007-11-07 12:50:00,24.17,24.18,24.11,24.15,8700.0,20.9817,20.9904,20.9296,20.9644,8700.0
2007-11-07 12:55:00,24.16,24.24,24.16,24.2,9500.0,20.9731,21.0425,20.9731,21.0078,9500.0
2007-11-07 13:00:00,24.2,24.2,24.12,24.13,6300.0,21.0078,21.0078,20.9383,20.947,6300.0
2007-11-07 13:05:00,24.12,24.16,24.12,24.14,8600.0,20.9383,20.9731,20.9383,20.9557,8600.0
2007-11-07 13:10:00,24.15,24.15,24.1,24.1,14000.0,20.9644,20.9644,20.921,20.921,14000.0
2007-11-07 13:15:00,24.11,24.11,23.91,23.94,18600.0,20.9296,20.9296,20.756,20.7821,18600.0
2007-11-07 13:20:00,23.93,24.06,23.93,24.0,12000.0,20.7734,20.8862,20.7734,20.8342,12000.0
2007-11-07 13:25:00,24.0,24.08,23.99,24.08,7000.0,20.8342,20.9036,20.8255,20.9036,7000.0
2007-11-07 13:30:00,24.08,24.13,24.08,24.13,5100.0,20.9036,20.947,20.9036,20.947,5100.0
2007-11-07 13:35:00,24.12,24.13,24.09,24.1,10400.0,20.9383,20.947,20.9123,20.921,10400.0
2007-11-07 13:40:00,24.09,24.17,24.09,24.17,8200.0,20.9123,20.9817,20.9123,20.9817,8200.0
2007-11-07 13:45:00,24.16,24.16,24.13,24.13,5300.0,20.9731,20.9731,20.947,20.947,5300.0
2007-11-07 13:50:00,24.14,24.14,24.11,24.12,7800.0,20.9557,20.9557,20.9296,20.9383,7800.0
2007-11-07 13:55:00,24.12,24.2,24.12,24.2,8400.0,20.9383,21.0078,20.9383,21.0078,8400.0
2007-11-07 14:00:00,24.18,24.19,24.14,24.15,11600.0,20.9904,20.9991,20.9557,20.9644,11600.0
2007-11-07 14:05:00,24.15,24.17,24.14,24.17,13400.0,20.9644,20.9817,20.9557,20.9817,13400.0
2007-11-07 14:10:00,24.16,24.2,24.13,24.2,14100.0,20.9731,21.0078,20.947,21.0078,14100.0
2007-11-07 14:15:00,24.19,24.24,24.18,24.18,14000.0,20.9991,21.0425,20.9904,20.9904,14000.0
2007-11-07 14:20:00,24.18,24.19,24.11,24.11,11200.0,20.9904,20.9991,20.9296,20.9296,11200.0
2007-11-07 14:25:00,24.12,24.19,24.12,24.18,12000.0,20.9383,20.9991,20.9383,20.9904,12000.0
2007-11-07 14:30:00,24.17,24.2,24.16,24.17,8500.0,20.9817,21.0078,20.9731,20.9817,8500.0
2007-11-07 14:35:00,24.18,24.2,24.17,24.19,9900.0,20.9904,21.0078,20.9817,20.9991,9900.0
2007-11-07 14:40:00,24.2,24.25,24.19,24.24,13600.0,21.0078,21.0512,20.9991,21.0425,13600.0
2007-11-07 14:45:00,24.25,24.25,24.12,24.16,13800.0,21.0512,21.0512,20.9383,20.9731,13800.0
2007-11-07 14:50:00,24.16,24.17,24.08,24.08,7400.0,20.9731,20.9817,20.9036,20.9036,7400.0
2007-11-07 14:55:00,24.08,24.09,24.03,24.05,9800.0,20.9036,20.9123,20.8602,20.8776,9800.0
2007-11-07 15:00:00,24.06,24.1,24.06,24.07,7800.0,20.8862,20.921,20.8862,20.8949,7800.0
2007-11-07 15:05:00,24.07,24.13,24.07,24.12,10200.0,20.8949,20.947,20.8949,20.9383,10200.0
2007-11-07 15:10:00,24.13,24.15,24.12,24.15,7300.0,20.947,20.9644,20.9383,20.9644,7300.0
2007-11-07 15:15:00,24.15,24.16,24.11,24.11,9000.0,20.9644,20.9731,20.9296,20.9296,9000.0
2007-11-07 15:20:00,24.11,24.13,24.08,24.08,8000.0,20.9296,20.947,20.9036,20.9036,8000.0
2007-11-07 15:25:00,24.07,24.07,23.97,23.99,15200.0,20.8949,20.8949,20.8081,20.8255,15200.0
2007-11-07 15:30:00,24.0,24.03,23.97,23.97,16800.0,20.8342,20.8602,20.8081,20.8081,16800.0
2007-11-07 15:35:00,23.98,24.0,23.92,23.93,15300.0,20.8168,20.8342,20.7647,20.7734,15300.0
2007-11-07 15:40:00,23.93,24.03,23.93,23.99,19800.0,20.7734,20.8602,20.7734,20.8255,19800.0
2007-11-07 15:45:00,24.0,24.01,23.96,24.0,23000.0,20.8342,20.8428,20.7994,20.8342,23000.0
2007-11-07 15:50:00,23.99,24.0,23.84,23.84,42100.0,20.8255,20.8342,20.6953,20.6953,42100.0
2007-11-07 15:55:00,23.86,23.9,23.82,23.82,64000.0,20.7126,20.7473,20.6779,20.6779,64000.0
2007-11-08 09:30:00,23.94,23.95,23.79,23.95,11100.0,20.7821,20.7908,20.6519,20.7908,11100.0
2007-11-08 09:35:00,23.97,23.97,23.67,23.67,12000.0,20.8081,20.8081,20.5477,20.5477,12000.0
2007-11-08 09:40:00,23.66,23.76,23.56,23.63,22700.0,20.539,20.6258,20.4522,20.513,22700.0
2007-11-08 09:45:00,23.62,23.71,23.61,23.7,24300.0,20.5043,20.5824,20.4956,20.5737,24300.0
2007-11-08 09:50:00,23.71,23.78,23.7,23.78,17200.0,20.5824,20.6432,20.5737,20.6432,17200.0
2007-11-08 09:55:00,23.78,23.82,23.73,23.76,14300.0,20.6432,20.6779,20.5998,20.6258,14300.0
2007-11-08 10:00:00,23.8,23.86,23.69,23.71,16900.0,20.6605,20.7126,20.565,20.5824,16900.0
2007-11-08 10:05:00,23.69,23.77,23.67,23.76,24300.0,20.565,20.6345,20.5477,20.6258,24300.0
2007-11-08 10:10:00,23.76,23.76,23.68,23.7,23800.0,20.6258,20.6258,20.5564,20.5737,23800.0
2007-11-08 10:15:00,23.69,23.79,23.68,23.73,35500.0,20.565,20.6519,20.5564,20.5998,35500.0
2007-11-08 10:20:00,23.73,23.73,23.59,23.6,42000.0,20.5998,20.5998,20.4782,20.4869,42000.0
2007-11-08 10:25:00,23.6,23.61,23.54,23.61,14100.0,20.4869,20.4956,20.4348,20.4956,14100.0
2007-11-08 10:30:00,23.63,23.68,23.61,23.62,12300.0,20.513,20.5564,20.4956,20.5043,12300.0
2007-11-08 10:35:00,23.61,23.61,23.5,23.5,37600.0,20.4956,20.4956,20.4001,20.4001,37600.0
2007-11-08 10:40:00,23.51,23.56,23.51,23.52,16800.0,20.4088,20.4522,20.4088,20.4175,16800.0
2007-11-08 10:45:00,23.53,23.53,23.46,23.49,15000.0,20.4262,20.4262,20.3654,20.3914,15000.0
2007-11-08 10:50:00,23.48,23.5,23.45,23.45,12300.0,20.3828,20.4001,20.3567,20.3567,12300.0
2007-11-08 10:55:00,23.47,23.51,23.4,23.4,29700.0,20.3741,20.4088,20.3133,20.3133,29700.0
2007-11-08 11:00:00,23.39,23.39,23.3,23.35,52300.0,20.3046,20.3046,20.2265,20.2699,52300.0
2007-11-08 11:05:00,23.36,23.42,23.32,23.42,20900.0,20.2786,20.3307,20.2439,20.3307,20900.0
2007-11-08 11:10:00,23.4,23.42,23.35,23.35,16900.0,20.3133,20.3307,20.2699,20.2699,16900.0
2007-11-08 11:15:00,23.36,23.4,23.33,23.34,12200.0,20.2786,20.3133,20.2525,20.2612,12200.0
2007-11-08 11:20:00,23.33,23.35,23.27,23.31,24400.0,20.2525,20.2699,20.2005,20.2352,24400.0
2007-11-08 11:25:00,23.31,23.33,23.28,23.32,24600.0,20.2352,20.2525,20.2091,20.2439,24600.0
2007-11-08 11:30:00,23.33,23.34,23.24,23.25,34800.0,20.2525,20.2612,20.1744,20.1831,34800.0
2007-11-08 11:35:00,23.26,23.31,23.25,23.31,17800.0,20.1918,20.2352,20.1831,20.2352,17800.0
2007-11-08 11:40:00,23.31,23.32,23.25,23.32,16600.0,20.2352,20.2439,20.1831,20.2439,16600.0
2007-11-08 11:45:00,23.32,23.32,23.2,23.2,23500.0,20.2439,20.2439,20.1397,20.1397,23500.0
2007-11-08 11:50:00,23.2,23.23,23.17,23.2,17300.0,20.1397,20.1657,20.1136,20.1397,17300.0
2007-11-08 11:55:00,23.19,23.22,23.18,23.22,20000.0,20.131,20.157,20.1223,20.157,20000.0
2007-11-08 12:00:00,23.22,23.27,23.22,23.26,15800.0,20.157,20.2005,20.157,20.1918,15800.0
2007-11-08 12:05:00,23.25,23.29,23.2,23.25,29600.0,20.1831,20.2178,20.1397,20.1831,29600.0
2007-11-08 12:10:00,23.25,23.27,23.2,23.26,15900.0,20.1831,20.2005,20.1397,20.1918,15900.0
2007-11-08 12:15:00,23.26,23.31,23.19,23.21,27900.0,20.1918,20.2352,20.131,20.1484,27900.0
2007-11-08 12:20:00,23.2,23.21,23.15,23.2,13100.0,20.1397,20.1484,20.0963,20.1397,13100.0
2007-11-08 12:25:00,23.2,23.26,23.14,23.26,13700.0,20.1397,20.1918,20.0876,20.1918,13700.0
2007-11-08 12:30:00,23.26,23.3,23.26,23.29,13400.0,20.1918,20.2265,20.1918,20.2178,13400.0
2007-11-08 12:35:00,23.29,23.3,23.18,23.23,21900.0,20.2178,20.2265,20.1223,20.1657,21900.0
2007-11-08 12:40:00,23.23,23.24,23.13,23.18,36600.0,20.1657,20.1744,20.0789,20.1223,36600.0
2007-11-08 12:45:00,23.18,23.19,23.06,23.06,19000.0,20.1223,20.131,20.0182,20.0182,19000.0
2007-11-08 12:50:00,23.05,23.1,23.03,23.09,25600.0,20.0095,20.0529,19.9921,20.0442,25600.0
2007-11-08 12:55:00,23.09,23.14,23.09,23.11,19500.0,20.0442,20.0876,20.0442,20.0616,19500.0
2007-11-08 13:00:00,23.1,23.14,23.03,23.12,19700.0,20.0529,20.0876,19.9921,20.0702,19700.0
2007-11-08 13:05:00,23.13,23.14,23.04,23.08,26100.0,20.0789,20.0876,20.0008,20.0355,26100.0
2007-11-08 13:10:00,23.09,23.21,23.07,23.16,26300.0,20.0442,20.1484,20.0268,20.105,26300.0
2007-11-08 13:15:00,23.17,23.28,23.13,23.25,28800.0,20.1136,20.2091,20.0789,20.1831,28800.0
2007-11-08 13:20:00,23.25,23.31,23.24,23.3,16600.0,20.1831,20.2352,20.1744,20.2265,16600.0
2007-11-08 13:25:00,23.3,23.37,23.26,23.33,19400.0,20.2265,20.2873,20.1918,20.2525,19400.0
2007-11-08 13:30:00,23.32,23.39,23.32,23.34,15500.0,20.2439,20.3046,20.2439,20.2612,15500.0
2007-11-08 13:35:00,23.35,23.37,23.32,23.34,19200.0,20.2699,20.2873,20.2439,20.2612,19200.0
2007-11-08 13:40:00,23.34,23.36,23.22,23.29,16400.0,20.2612,20.2786,20.157,20.2178,16400.0
2007-11-08 13:45:00,23.29,23.31,23.19,23.19,10700.0,20.2178,20.2352,20.131,20.131,10700.0
2007-11-08 13:50:00,23.19,23.25,23.19,23.23,14100.0,20.131,20.1831,20.131,20.1657,14100.0
2007-11-08 13:55:00,23.22,23.25,23.19,23.25,14300.0,20.157,20.1831,20.131,20.1831,14300.0
2007-11-08 14:00:00,23.25,23.27,23.2,23.21,13700.0,20.1831,20.2005,20.1397,20.1484,13700.0
2007-11-08 14:05:00,23.22,23.22,23.19,23.19,12700.0,20.157,20.157,20.131,20.131,12700.0
2007-11-08 14:10:00,23.19,23.19,23.11,23.15,13400.0,20.131,20.131,20.0616,20.0963,13400.0
2007-11-08 14:15:00,23.15,23.15,23.1,23.13,12400.0,20.0963,20.0963,20.0529,20.0789,12400.0
2007-11-08 14:20:00,23.12,23.22,23.12,23.22,14500.0,20.0702,20.157,20.0702,20.157,14500.0
2007-11-08 14:25:00,23.22,23.25,23.22,23.25,19800.0,20.157,20.1831,20.157,20.1831,19800.0
2007-11-08 14:30:00,23.25,23.33,23.24,23.32,24400.0,20.1831,20.2525,20.1744,20.2439,24400.0
2007-11-08 14:35:00,23.32,23.32,23.25,23.29,31100.0,20.2439,20.2439,20.1831,20.2178,31100.0
2007-11-08 14:40:00,23.29,23.32,23.28,23.32,17400.0,20.2178,20.2439,20.2091,20.2439,17400.0
2007-11-08 14:45:00,23.32,23.4,23.3,23.39,24300.0,20.2439,20.3133,20.2265,20.3046,24300.0
2007-11-08 14:50:00,23.39,23.39,23.34,23.36,24300.0,20.3046,20.3046,20.2612,20.2786,24300.0
2007-11-08 14:55:00,23.36,23.53,23.35,23.52,37600.0,20.2786,20.4262,20.2699,20.4175,37600.0
2007-11-08 15:00:00,23.51,23.54,23.47,23.47,47200.0,20.4088,20.4348,20.3741,20.3741,47200.0
2007-11-08 15:05:00,23.47,23.5,23.45,23.46,50800.0,20.3741,20.4001,20.3567,20.3654,50800.0
2007-11-08 15:10:00,23.45,23.45,23.36,23.39,32900.0,20.3567,20.3567,20.2786,20.3046,32900.0
2007-11-08 15:15:00,23.38,23.44,23.37,23.4,54200.0,20.2959,20.348,20.2873,20.3133,54200.0
2007-11-08 15:20:00,23.4,23.47,23.39,23.4,81500.0,20.3133,20.3741,20.3046,20.3133,81500.0
2007-11-08 15:25:00,23.4,23.41,23.36,23.39,40000.0,20.3133,20.322,20.2786,20.3046,40000.0
2007-11-08 15:30:00,23.4,23.48,23.38,23.47,39400.0,20.3133,20.3828,20.2959,20.3741,39400.0
2007-11-08 15:35:00,23.47,23.49,23.46,23.48,36300.0,20.3741,20.3914,20.3654,20.3828,36300.0
2007-11-08 15:40:00,23.49,23.69,23.49,23.66,42700.0,20.3914,20.565,20.3914,20.539,42700.0
2007-11-08 15:45:00,23.65,23.69,23.64,23.66,40100.0,20.5303,20.565,20.5216,20.539,40100.0
2007-11-08 15:50:00,23.67,23.71,23.66,23.69,70200.0,20.5477,20.5824,20.539,20.565,70200.0
2007-11-08 15:55:00,23.69,23.71,23.6,23.64,79900.0,20.565,20.5824,20.4869,20.5216,79900.0
2007-11-09 09:30:00,23.37,23.49,23.34,23.42,12100.0,20.2873,20.3914,20.2612,20.3307,12100.0
2007-11-09 09:35:00,23.45,23.45,23.31,23.39,16300.0,20.3567,20.3567,20.2352,20.3046,16300.0
2007-11-09 09:40:00,23.38,23.45,23.38,23.41,15500.0,20.2959,20.3567,20.2959,20.322,15500.0
2007-11-09 09:45:00,23.41,23.43,23.29,23.31,13900.0,20.322,20.3393,20.2178,20.2352,13900.0
2007-11-09 09:50:00,23.33,23.35,23.26,23.31,9000.0,20.2525,20.2699,20.1918,20.2352,9000.0
2007-11-09 09:55:00,23.29,23.4,23.27,23.3,10300.0,20.2178,20.3133,20.2005,20.2265,10300.0
2007-11-09 10:00:00,23.28,23.47,23.25,23.45,21500.0,20.2091,20.3741,20.1831,20.3567,21500.0
2007-11-09 10:05:00,23.45,23.48,23.36,23.4,23600.0,20.3567,20.3828,20.2786,20.3133,23600.0
2007-11-09 10:10:00,23.41,23.42,23.32,23.33,12300.0,20.322,20.3307,20.2439,20.2525,12300.0
2007-11-09 10:15:00,23.33,23.43,23.32,23.41,12800.0,20.2525,20.3393,20.2439,20.322,12800.0
2007-11-09 10:20:00,23.41,23.42,23.34,23.37,16800.0,20.322,20.3307,20.2612,20.2873,16800.0
2007-11-09 10:25:00,23.37,23.42,23.34,23.38,13600.0,20.2873,20.3307,20.2612,20.2959,13600.0
2007-11-09 10:30:00,23.37,23.41,23.35,23.36,26800.0,20.2873,20.322,20.2699,20.2786,26800.0
2007-11-09 10:35:00,23.35,23.41,23.35,23.41,13500.0,20.2699,20.322,20.2699,20.322,13500.0
2007-11-09 10:40:00,23.4,23.4,23.36,23.36,9400.0,20.3133,20.3133,20.2786,20.2786,9400.0
2007-11-09 10:45:00,23.37,23.37,23.3,23.32,12600.0,20.2873,20.2873,20.2265,20.2439,12600.0
2007-11-09 10:50:00,23.32,23.34,23.29,23.29,13800.0,20.2439,20.2612,20.2178,20.2178,13800.0
2007-11-09 10:55:00,23.3,23.32,23.27,23.31,6400.0,20.2265,20.2439,20.2005,20.2352,6400.0
2007-11-09 11:00:00,23.31,23.31,23.09,23.1,107100.0,20.2352,20.2352,20.0442,20.0529,107100.0
2007-11-09 11:05:00,23.1,23.25,22.86,22.91,107000.0,20.0529,20.1831,19.8445,19.8879,107000.0
2007-11-09 11:10:00,22.91,23.05,22.82,22.92,88700.0,19.8879,20.0095,19.8098,19.8966,88700.0
2007-11-09 11:15:00,22.95,23.03,22.93,22.98,17700.0,19.9227,19.9921,19.9053,19.9487,17700.0
2007-11-09 11:20:00,22.99,23.09,22.98,23.09,22800.0,19.9574,20.0442,19.9487,20.0442,22800.0
2007-11-09 11:25:00,23.1,23.12,23.01,23.06,19800.0,20.0529,20.0702,19.9747,20.0182,19800.0
2007-11-09 11:30:00,23.02,23.04,22.98,22.98,36500.0,19.9834,20.0008,19.9487,19.9487,36500.0
2007-11-09 11:35:00,22.98,22.99,22.93,22.93,16300.0,19.9487,19.9574,19.9053,19.9053,16300.0
2007-11-09 11:40:00,22.93,22.95,22.92,22.94,13900.0,19.9053,19.9227,19.8966,19.914,13900.0
2007-11-09 11:45:00,22.94,23.0,22.94,22.97,26100.0,19.914,19.9661,19.914,19.94,26100.0
2007-11-09 11:50:00,22.97,22.99,22.9,22.94,20500.0,19.94,19.9574,19.8793,19.914,20500.0
2007-11-09 11:55:00,22.94,23.01,22.93,23.0,9900.0,19.914,19.9747,19.9053,19.9661,9900.0
2007-11-09 12:00:00,22.99,23.0,22.92,22.92,37800.0,19.9574,19.9661,19.8966,19.8966,37800.0
2007-11-09 12:05:00,22.93,22.93,22.92,22.92,15800.0,19.9053,19.9053,19.8966,19.8966,15800.0
2007-11-09 12:10:00,22.93,22.96,22.92,22.92,18900.0,19.9053,19.9313,19.8966,19.8966,18900.0
2007-11-09 12:15:00,22.94,22.98,22.93,22.97,12600.0,19.914,19.9487,19.9053,19.94,12600.0
2007-11-09 12:20:00,22.97,23.0,22.97,22.98,21300.0,19.94,19.9661,19.94,19.9487,21300.0
2007-11-09 12:25:00,22.99,23.02,22.98,23.01,14200.0,19.9574,19.9834,19.9487,19.9747,14200.0
2007-11-09 12:30:00,23.0,23.02,22.99,23.02,16000.0,19.9661,19.9834,19.9574,19.9834,16000.0
2007-11-09 12:35:00,23.02,23.1,23.02,23.08,19600.0,19.9834,20.0529,19.9834,20.0355,19600.0
2007-11-09 12:40:00,23.08,23.09,23.05,23.05,14800.0,20.0355,20.0442,20.0095,20.0095,14800.0
2007-11-09 12:45:00,23.05,23.11,23.05,23.11,8800.0,20.0095,20.0616,20.0095,20.0616,8800.0
2007-11-09 12:50:00,23.1,23.12,23.1,23.12,10900.0,20.0529,20.0702,20.0529,20.0702,10900.0
2007-11-09 12:55:00,23.13,23.17,23.11,23.16,15600.0,20.0789,20.1136,20.0616,20.105,15600.0
2007-11-09 13:00:00,23.16,23.21,23.12,23.21,11500.0,20.105,20.1484,20.0702,20.1484,11500.0
2007-11-09 13:05:00,23.21,23.22,23.18,23.18,14700.0,20.1484,20.157,20.1223,20.1223,14700.0
2007-11-09 13:10:00,23.18,23.22,23.17,23.2,18300.0,20.1223,20.157,20.1136,20.1397,18300.0
2007-11-09 13:15:00,23.21,23.28,23.2,23.28,21800.0,20.1484,20.2091,20.1397,20.2091,21800.0
2007-11-09 13:20:00,23.28,23.29,23.24,23.27,13200.0,20.2091,20.2178,20.1744,20.2005,13200.0
2007-11-09 13:25:00,23.28,23.28,23.22,23.25,10400.0,20.2091,20.2091,20.157,20.1831,10400.0
2007-11-09 13:30:00,23.25,23.27,23.22,23.23,8900.0,20.1831,20.2005,20.157,20.1657,8900.0
2007-11-09 13:35:00,23.23,23.24,23.2,23.23,6900.0,20.1657,20.1744,20.1397,20.1657,6900.0
2007-11-09 13:40:00,23.24,23.24,23.22,23.24,8400.0,20.1744,20.1744,20.157,20.1744,8400.0
2007-11-09 13:45:00,23.23,23.26,23.22,23.25,7000.0,20.1657,20.1918,20.157,20.1831,7000.0
2007-11-09 13:50:00,23.25,23.26,23.24,23.25,5300.0,20.1831,20.1918,20.1744,20.1831,5300.0
2007-11-09 13:55:00,23.26,23.29,23.25,23.27,8800.0,20.1918,20.2178,20.1831,20.2005,8800.0
2007-11-09 14:00:00,23.26,23.34,23.22,23.31,24000.0,20.1918,20.2612,20.157,20.2352,24000.0
2007-11-09 14:05:00,23.31,23.31,23.28,23.29,20600.0,20.2352,20.2352,20.2091,20.2178,20600.0
2007-11-09 14:10:00,23.29,23.31,23.24,23.27,11600.0,20.2178,20.2352,20.1744,20.2005,11600.0
2007-11-09 14:15:00,23.27,23.3,23.26,23.29,11700.0,20.2005,20.2265,20.1918,20.2178,11700.0
2007-11-09 14:20:00,23.3,23.32,23.24,23.28,13000.0,20.2265,20.2439,20.1744,20.2091,13000.0
2007-11-09 14:25:00,23.28,23.3,23.27,23.28,13600.0,20.2091,20.2265,20.2005,20.2091,13600.0
2007-11-09 14:30:00,23.28,23.29,23.23,23.27,13500.0,20.2091,20.2178,20.1657,20.2005,13500.0
2007-11-09 14:35:00,23.26,23.29,23.25,23.28,9800.0,20.1918,20.2178,20.1831,20.2091,9800.0
2007-11-09 14:40:00,23.29,23.36,23.29,23.29,19000.0,20.2178,20.2786,20.2178,20.2178,19000.0
2007-11-09 14:45:00,23.28,23.29,23.26,23.28,15500.0,20.2091,20.2178,20.1918,20.2091,15500.0
2007-11-09 14:50:00,23.28,23.3,23.25,23.28,7600.0,20.2091,20.2265,20.1831,20.2091,7600.0
2007-11-09 14:55:00,23.27,23.29,23.25,23.27,9600.0,20.2005,20.2178,20.1831,20.2005,9600.0
2007-11-09 15:00:00,23.27,23.33,23.27,23.3,17500.0,20.2005,20.2525,20.2005,20.2265,17500.0
2007-11-09 15:05:00,23.3,23.33,23.29,23.33,13500.0,20.2265,20.2525,20.2178,20.2525,13500.0
2007-11-09 15:10:00,23.32,23.34,23.27,23.31,53800.0,20.2439,20.2612,20.2005,20.2352,53800.0
2007-11-09 15:15:00,23.3,23.37,23.28,23.35,11400.0,20.2265,20.2873,20.2091,20.2699,11400.0
2007-11-09 15:20:00,23.35,23.43,23.34,23.42,13000.0,20.2699,20.3393,20.2612,20.3307,13000.0
2007-11-09 15:25:00,23.42,23.42,23.32,23.34,17600.0,20.3307,20.3307,20.2439,20.2612,17600.0
2007-11-09 15:30:00,23.35,23.35,23.26,23.26,25100.0,20.2699,20.2699,20.1918,20.1918,25100.0
2007-11-09 15:35:00,23.27,23.27,23.18,23.2,21900.0,20.2005,20.2005,20.1223,20.1397,21900.0
2007-11-09 15:40:00,23.2,23.21,23.09,23.1,56900.0,20.1397,20.1484,20.0442,20.0529,56900.0
2007-11-09 15:45:00,23.11,23.13,23.08,23.1,35500.0,20.0616,20.0789,20.0355,20.0529,35500.0
2007-11-09 15:50:00,23.09,23.11,23.0,23.03,72200.0,20.0442,20.0616,19.9661,19.9921,72200.0
2007-11-09 15:55:00,23.04,23.07,22.99,23.01,92400.0,20.0008,20.0268,19.9574,19.9747,92400.0
2007-11-12 09:30:00,22.65,24.99,22.5,22.66,78400.0,19.6622,21.6936,19.532,19.6709,78400.0
2007-11-12 09:35:00,22.65,22.66,22.39,22.6,16500.0,19.6622,19.6709,19.4365,19.6188,16500.0
2007-11-12 09:40:00,22.59,22.7,22.59,22.7,14200.0,19.6102,19.7056,19.6102,19.7056,14200.0
2007-11-12 09:45:00,22.68,22.75,22.67,22.68,23100.0,19.6883,19.749,19.6796,19.6883,23100.0
2007-11-12 09:50:00,22.7,22.77,22.68,22.76,12000.0,19.7056,19.7664,19.6883,19.7577,12000.0
2007-11-12 09:55:00,22.76,22.82,22.75,22.82,13200.0,19.7577,19.8098,19.749,19.8098,13200.0
2007-11-12 10:00:00,22.8,22.81,22.76,22.76,17600.0,19.7924,19.8011,19.7577,19.7577,17600.0
2007-11-12 10:05:00,22.75,22.83,22.75,22.8,29000.0,19.749,19.8185,19.749,19.7924,29000.0
2007-11-12 10:10:00,22.8,22.85,22.79,22.81,21400.0,19.7924,19.8359,19.7838,19.8011,21400.0
2007-11-12 10:15:00,22.8,22.88,22.8,22.85,17600.0,19.7924,19.8619,19.7924,19.8359,17600.0
2007-11-12 10:20:00,22.86,22.9,22.84,22.89,21800.0,19.8445,19.8793,19.8272,19.8706,21800.0
2007-11-12 10:25:00,22.9,22.92,22.89,22.89,15000.0,19.8793,19.8966,19.8706,19.8706,15000.0
2007-11-12 10:30:00,22.89,22.95,22.89,22.9,22500.0,19.8706,19.9227,19.8706,19.8793,22500.0
2007-11-12 10:35:00,22.9,22.91,22.85,22.85,30800.0,19.8793,19.8879,19.8359,19.8359,30800.0
2007-11-12 10:40:00,22.86,22.88,22.8,22.84,19900.0,19.8445,19.8619,19.7924,19.8272,19900.0
2007-11-12 10:45:00,22.86,22.86,22.77,22.77,19700.0,19.8445,19.8445,19.7664,19.7664,19700.0
2007-11-12 10:50:00,22.77,22.79,22.77,22.79,7900.0,19.7664,19.7838,19.7664,19.7838,7900.0
2007-11-12 10:55:00,22.8,22.8,22.77,22.78,11900.0,19.7924,19.7924,19.7664,19.7751,11900.0
2007-11-12 11:00:00,22.77,22.8,22.75,22.78,20700.0,19.7664,19.7924,19.749,19.7751,20700.0
2007-11-12 11:05:00,22.78,22.78,22.73,22.77,16900.0,19.7751,19.7751,19.7317,19.7664,16900.0
2007-11-12 11:10:00,22.75,22.76,22.72,22.74,11500.0,19.749,19.7577,19.723,19.7404,11500.0
2007-11-12 11:15:00,22.73,22.73,22.67,22.7,45800.0,19.7317,19.7317,19.6796,19.7056,45800.0
2007-11-12 11:20:00,22.71,22.72,22.7,22.7,15300.0,19.7143,19.723,19.7056,19.7056,15300.0
2007-11-12 11:25:00,22.71,22.72,22.69,22.71,13700.0,19.7143,19.723,19.697,19.7143,13700.0
2007-11-12 11:30:00,22.71,22.72,22.69,22.69,22500.0,19.7143,19.723,19.697,19.697,22500.0
2007-11-12 11:35:00,22.69,22.72,22.69,22.71,37100.0,19.697,19.723,19.697,19.7143,37100.0
2007-11-12 11:40:00,22.71,22.75,22.69,22.72,19900.0,19.7143,19.749,19.697,19.723,19900.0
2007-11-12 11:45:00,22.72,22.76,22.7,22.75,30500.0,19.723,19.7577,19.7056,19.749,30500.0
2007-11-12 11:50:00,22.76,22.76,22.73,22.74,11000.0,19.7577,19.7577,19.7317,19.7404,11000.0
2007-11-12 11:55:00,22.74,22.74,22.72,22.74,12200.0,19.7404,19.7404,19.723,19.7404,12200.0
2007-11-12 12:00:00,22.74,22.77,22.73,22.77,12900.0,19.7404,19.7664,19.7317,19.7664,12900.0
2007-11-12 12:05:00,22.76,22.77,22.74,22.75,10600.0,19.7577,19.7664,19.7404,19.749,10600.0
2007-11-12 12:10:00,22.75,22.77,22.75,22.77,10100.0,19.749,19.7664,19.749,19.7664,10100.0
2007-11-12 12:15:00,22.78,22.79,22.76,22.79,7500.0,19.7751,19.7838,19.7577,19.7838,7500.0
2007-11-12 12:20:00,22.79,22.84,22.78,22.83,18500.0,19.7838,19.8272,19.7751,19.8185,18500.0
2007-11-12 12:25:00,22.82,22.83,22.81,22.83,4700.0,19.8098,19.8185,19.8011,19.8185,4700.0
2007-11-12 12:30:00,22.84,22.87,22.84,22.86,11900.0,19.8272,19.8532,19.8272,19.8445,11900.0
2007-11-12 12:35:00,22.86,22.88,22.86,22.87,14100.0,19.8445,19.8619,19.8445,19.8532,14100.0
2007-11-12 12:40:00,22.87,22.89,22.84,22.85,26700.0,19.8532,19.8706,19.8272,19.8359,26700.0
2007-11-12 12:45:00,22.84,22.85,22.81,22.81,18400.0,19.8272,19.8359,19.8011,19.8011,18400.0
2007-11-12 12:50:00,22.82,22.82,22.78,22.79,8900.0,19.8098,19.8098,19.7751,19.7838,8900.0
2007-11-12 12:55:00,22.78,22.8,22.78,22.79,11900.0,19.7751,19.7924,19.7751,19.7838,11900.0
2007-11-12 13:00:00,22.79,22.8,22.78,22.8,14600.0,19.7838,19.7924,19.7751,19.7924,14600.0
2007-11-12 13:05:00,22.8,22.8,22.78,22.78,8600.0,19.7924,19.7924,19.7751,19.7751,8600.0
2007-11-12 13:10:00,22.78,22.8,22.78,22.8,14800.0,19.7751,19.7924,19.7751,19.7924,14800.0
2007-11-12 13:15:00,22.79,22.8,22.78,22.8,12600.0,19.7838,19.7924,19.7751,19.7924,12600.0
2007-11-12 13:20:00,22.79,22.8,22.79,22.8,10400.0,19.7838,19.7924,19.7838,19.7924,10400.0
2007-11-12 13:25:00,22.8,22.8,22.79,22.79,16100.0,19.7924,19.7924,19.7838,19.7838,16100.0
2007-11-12 13:30:00,22.8,22.84,22.79,22.82,17100.0,19.7924,19.8272,19.7838,19.8098,17100.0
2007-11-12 13:35:00,22.82,22.83,22.8,22.8,24600.0,19.8098,19.8185,19.7924,19.7924,24600.0
2007-11-12 13:40:00,22.8,22.81,22.79,22.8,20800.0,19.7924,19.8011,19.7838,19.7924,20800.0
2007-11-12 13:45:00,22.8,22.82,22.8,22.82,14500.0,19.7924,19.8098,19.7924,19.8098,14500.0
2007-11-12 13:50:00,22.82,22.85,22.81,22.84,34200.0,19.8098,19.8359,19.8011,19.8272,34200.0
2007-11-12 13:55:00,22.84,22.87,22.84,22.86,12000.0,19.8272,19.8532,19.8272,19.8445,12000.0
2007-11-12 14:00:00,22.86,22.9,22.86,22.89,15400.0,19.8445,19.8793,19.8445,19.8706,15400.0
2007-11-12 14:05:00,22.9,22.91,22.9,22.91,14100.0,19.8793,19.8879,19.8793,19.8879,14100.0
2007-11-12 14:10:00,22.91,22.91,22.89,22.9,17000.0,19.8879,19.8879,19.8706,19.8793,17000.0
2007-11-12 14:15:00,22.89,22.89,22.85,22.87,27100.0,19.8706,19.8706,19.8359,19.8532,27100.0
2007-11-12 14:20:00,22.87,22.91,22.87,22.91,20600.0,19.8532,19.8879,19.8532,19.8879,20600.0
2007-11-12 14:25:00,22.9,22.93,22.88,22.93,19500.0,19.8793,19.9053,19.8619,19.9053,19500.0
2007-11-12 14:30:00,22.92,22.96,22.92,22.95,12600.0,19.8966,19.9313,19.8966,19.9227,12600.0
2007-11-12 14:35:00,22.96,22.97,22.95,22.97,22400.0,19.9313,19.94,19.9227,19.94,22400.0
2007-11-12 14:40:00,22.97,22.99,22.91,22.92,66700.0,19.94,19.9574,19.8879,19.8966,66700.0
2007-11-12 14:45:00,22.92,22.93,22.88,22.89,33600.0,19.8966,19.9053,19.8619,19.8706,33600.0
2007-11-12 14:50:00,22.88,22.9,22.87,22.88,18200.0,19.8619,19.8793,19.8532,19.8619,18200.0
2007-11-12 14:55:00,22.89,22.91,22.87,22.9,33500.0,19.8706,19.8879,19.8532,19.8793,33500.0
2007-11-12 15:00:00,22.9,22.91,22.78,22.81,38800.0,19.8793,19.8879,19.7751,19.8011,38800.0
2007-11-12 15:05:00,22.81,22.81,22.76,22.79,17400.0,19.8011,19.8011,19.7577,19.7838,17400.0
2007-11-12 15:10:00,22.79,22.8,22.77,22.79,19300.0,19.7838,19.7924,19.7664,19.7838,19300.0
2007-11-12 15:15:00,22.79,22.81,22.76,22.79,22300.0,19.7838,19.8011,19.7577,19.7838,22300.0
2007-11-12 15:20:00,22.8,22.82,22.78,22.8,23100.0,19.7924,19.8098,19.7751,19.7924,23100.0
2007-11-12 15:25:00,22.79,22.81,22.73,22.74,29000.0,19.7838,19.8011,19.7317,19.7404,29000.0
2007-11-12 15:30:00,22.73,22.79,22.73,22.78,28400.0,19.7317,19.7838,19.7317,19.7751,28400.0
2007-11-12 15:35:00,22.78,22.78,22.75,22.78,40400.0,19.7751,19.7751,19.749,19.7751,40400.0
2007-11-12 15:40:00,22.77,22.78,22.74,22.76,44700.0,19.7664,19.7751,19.7404,19.7577,44700.0
2007-11-12 15:45:00,22.76,22.76,22.68,22.68,43600.0,19.7577,19.7577,19.6883,19.6883,43600.0
2007-11-12 15:50:00,22.68,22.68,22.62,22.64,37100.0,19.6883,19.6883,19.6362,19.6536,37100.0
2007-11-12 15:55:00,22.63,22.65,22.6,22.6,63200.0,19.6449,19.6622,19.6188,19.6188,63200.0
2007-11-13 09:30:00,22.74,22.84,22.51,22.54,33700.0,19.7404,19.8272,19.5407,19.5667,33700.0
2007-11-13 09:35:00,22.55,22.56,22.5,22.56,11700.0,19.5754,19.5841,19.532,19.5841,11700.0
2007-11-13 09:40:00,22.57,22.57,22.49,22.5,16000.0,19.5928,19.5928,19.5233,19.532,16000.0
2007-11-13 09:45:00,22.51,22.51,22.48,22.49,19400.0,19.5407,19.5407,19.5147,19.5233,19400.0
2007-11-13 09:50:00,22.49,22.55,22.47,22.53,41800.0,19.5233,19.5754,19.506,19.5581,41800.0
2007-11-13 09:55:00,22.52,22.54,22.49,22.54,12800.0,19.5494,19.5667,19.5233,19.5667,12800.0
2007-11-13 10:00:00,22.53,22.55,22.52,22.55,9000.0,19.5581,19.5754,19.5494,19.5754,9000.0
2007-11-13 10:05:00,22.55,22.56,22.47,22.48,43700.0,19.5754,19.5841,19.506,19.5147,43700.0
2007-11-13 10:10:00,22.49,22.5,22.49,22.5,24900.0,19.5233,19.532,19.5233,19.532,24900.0
2007-11-13 10:15:00,22.5,22.5,22.48,22.5,84400.0,19.532,19.532,19.5147,19.532,84400.0
2007-11-13 10:20:00,22.49,22.5,22.49,22.49,33600.0,19.5233,19.532,19.5233,19.5233,33600.0
2007-11-13 10:25:00,22.49,22.5,22.49,22.49,9600.0,19.5233,19.532,19.5233,19.5233,9600.0
2007-11-13 10:30:00,22.5,22.5,22.48,22.49,33600.0,19.532,19.532,19.5147,19.5233,33600.0
2007-11-13 10:35:00,22.49,22.5,22.49,22.49,14700.0,19.5233,19.532,19.5233,19.5233,14700.0
2007-11-13 10:40:00,22.5,22.53,22.49,22.52,47100.0,19.532,19.5581,19.5233,19.5494,47100.0
2007-11-13 10:45:00,22.54,22.67,22.53,22.67,15400.0,19.5667,19.6796,19.5581,19.6796,15400.0
2007-11-13 10:50:00,22.65,22.7,22.61,22.7,19400.0,19.6622,19.7056,19.6275,19.7056,19400.0
2007-11-13 10:55:00,22.7,22.7,22.62,22.64,22100.0,19.7056,19.7056,19.6362,19.6536,22100.0
2007-11-13 11:00:00,22.65,22.68,22.53,22.54,30900.0,19.6622,19.6883,19.5581,19.5667,30900.0
2007-11-13 11:05:00,22.54,22.57,22.52,22.55,18500.0,19.5667,19.5928,19.5494,19.5754,18500.0
2007-11-13 11:10:00,22.56,22.6,22.53,22.56,24000.0,19.5841,19.6188,19.5581,19.5841,24000.0
2007-11-13 11:15:00,22.55,22.59,22.55,22.59,11400.0,19.5754,19.6102,19.5754,19.6102,11400.0
2007-11-13 11:20:00,22.59,22.71,22.59,22.61,31400.0,19.6102,19.7143,19.6102,19.6275,31400.0
2007-11-13 11:25:00,22.62,22.62,22.52,22.58,34600.0,19.6362,19.6362,19.5494,19.6015,34600.0
2007-11-13 11:30:00,22.59,22.59,22.51,22.52,14300.0,19.6102,19.6102,19.5407,19.5494,14300.0
2007-11-13 11:35:00,22.53,22.55,22.51,22.52,24300.0,19.5581,19.5754,19.5407,19.5494,24300.0
2007-11-13 11:40:00,22.52,22.53,22.48,22.49,16700.0,19.5494,19.5581,19.5147,19.5233,16700.0
2007-11-13 11:45:00,22.49,22.52,22.49,22.51,35900.0,19.5233,19.5494,19.5233,19.5407,35900.0
2007-11-13 11:50:00,22.52,22.52,22.49,22.5,23200.0,19.5494,19.5494,19.5233,19.532,23200.0
2007-11-13 11:55:00,22.49,22.51,22.49,22.49,17400.0,19.5233,19.5407,19.5233,19.5233,17400.0
2007-11-13 12:00:00,22.5,22.53,22.49,22.53,20900.0,19.532,19.5581,19.5233,19.5581,20900.0
2007-11-13 12:05:00,22.52,22.58,22.52,22.57,20600.0,19.5494,19.6015,19.5494,19.5928,20600.0
2007-11-13 12:10:00,22.58,22.61,22.57,22.61,18700.0,19.6015,19.6275,19.5928,19.6275,18700.0
2007-11-13 12:15:00,22.61,22.63,22.6,22.62,15600.0,19.6275,19.6449,19.6188,19.6362,15600.0
2007-11-13 12:20:00,22.62,22.66,22.62,22.66,19800.0,19.6362,19.6709,19.6362,19.6709,19800.0
2007-11-13 12:25:00,22.65,22.66,22.63,22.63,18100.0,19.6622,19.6709,19.6449,19.6449,18100.0
2007-11-13 12:30:00,22.64,22.64,22.62,22.62,13500.0,19.6536,19.6536,19.6362,19.6362,13500.0
2007-11-13 12:35:00,22.62,22.62,22.61,22.62,3300.0,19.6362,19.6362,19.6275,19.6362,3300.0
2007-11-13 12:40:00,22.62,22.62,22.61,22.61,10900.0,19.6362,19.6362,19.6275,19.6275,10900.0
2007-11-13 12:45:00,22.62,22.62,22.59,22.6,13600.0,19.6362,19.6362,19.6102,19.6188,13600.0
2007-11-13 12:50:00,22.59,22.6,22.59,22.59,11100.0,19.6102,19.6188,19.6102,19.6102,11100.0
2007-11-13 12:55:00,22.59,22.64,22.59,22.63,29400.0,19.6102,19.6536,19.6102,19.6449,29400.0
2007-11-13 13:00:00,22.64,22.64,22.6,22.61,11900.0,19.6536,19.6536,19.6188,19.6275,11900.0
2007-11-13 13:05:00,22.6,22.6,22.58,22.58,7500.0,19.6188,19.6188,19.6015,19.6015,7500.0
2007-11-13 13:10:00,22.59,22.59,22.58,22.59,6900.0,19.6102,19.6102,19.6015,19.6102,6900.0
2007-11-13 13:15:00,22.58,22.58,22.55,22.55,8100.0,19.6015,19.6015,19.5754,19.5754,8100.0
2007-11-13 13:20:00,22.56,22.56,22.52,22.56,24500.0,19.5841,19.5841,19.5494,19.5841,24500.0
2007-11-13 13:25:00,22.55,22.56,22.53,22.53,15600.0,19.5754,19.5841,19.5581,19.5581,15600.0
2007-11-13 13:30:00,22.53,22.54,22.53,22.53,14500.0,19.5581,19.5667,19.5581,19.5581,14500.0
2007-11-13 13:35:00,22.54,22.56,22.52,22.56,17300.0,19.5667,19.5841,19.5494,19.5841,17300.0
2007-11-13 13:40:00,22.56,22.64,22.55,22.64,20600.0,19.5841,19.6536,19.5754,19.6536,20600.0
2007-11-13 13:45:00,22.65,22.67,22.65,22.66,7600.0,19.6622,19.6796,19.6622,19.6709,7600.0
2007-11-13 13:50:00,22.67,22.7,22.66,22.68,20900.0,19.6796,19.7056,19.6709,19.6883,20900.0
2007-11-13 13:55:00,22.68,22.77,22.67,22.76,13400.0,19.6883,19.7664,19.6796,19.7577,13400.0
2007-11-13 14:00:00,22.76,22.79,22.75,22.78,32900.0,19.7577,19.7838,19.749,19.7751,32900.0
2007-11-13 14:05:00,22.78,22.8,22.74,22.75,20400.0,19.7751,19.7924,19.7404,19.749,20400.0
2007-11-13 14:10:00,22.75,22.75,22.73,22.74,21300.0,19.749,19.749,19.7317,19.7404,21300.0
2007-11-13 14:15:00,22.74,22.76,22.72,22.72,50100.0,19.7404,19.7577,19.723,19.723,50100.0
2007-11-13 14:20:00,22.72,22.75,22.7,22.72,16500.0,19.723,19.749,19.7056,19.723,16500.0
2007-11-13 14:25:00,22.73,22.75,22.71,22.75,14200.0,19.7317,19.749,19.7143,19.749,14200.0
2007-11-13 14:30:00,22.75,22.77,22.75,22.76,18400.0,19.749,19.7664,19.749,19.7577,18400.0
2007-11-13 14:35:00,22.76,22.77,22.76,22.76,15800.0,19.7577,19.7664,19.7577,19.7577,15800.0
2007-11-13 14:40:00,22.76,22.78,22.76,22.76,15200.0,19.7577,19.7751,19.7577,19.7577,15200.0
2007-11-13 14:45:00,22.76,22.78,22.74,22.78,19900.0,19.7577,19.7751,19.7404,19.7751,19900.0
2007-11-13 14:50:00,22.78,22.82,22.77,22.79,22000.0,19.7751,19.8098,19.7664,19.7838,22000.0
2007-11-13 14:55:00,22.78,22.79,22.74,22.74,16200.0,19.7751,19.7838,19.7404,19.7404,16200.0
2007-11-13 15:00:00,22.74,22.84,22.72,22.81,44600.0,19.7404,19.8272,19.723,19.8011,44600.0
2007-11-13 15:05:00,22.81,22.87,22.79,22.83,23100.0,19.8011,19.8532,19.7838,19.8185,23100.0
2007-11-13 15:10:00,22.82,22.88,22.8,22.88,24100.0,19.8098,19.8619,19.7924,19.8619,24100.0
2007-11-13 15:15:00,22.87,22.88,22.84,22.87,16100.0,19.8532,19.8619,19.8272,19.8532,16100.0
2007-11-13 15:20:00,22.88,22.9,22.86,22.89,20700.0,19.8619,19.8793,19.8445,19.8706,20700.0
2007-11-13 15:25:00,22.89,22.95,22.88,22.92,34100.0,19.8706,19.9227,19.8619,19.8966,34100.0
2007-11-13 15:30:00,22.92,22.95,22.9,22.93,29100.0,19.8966,19.9227,19.8793,19.9053,29100.0
2007-11-13 15:35:00,22.93,22.93,22.89,22.9,21300.0,19.9053,19.9053,19.8706,19.8793,21300.0
2007-11-13 15:40:00,22.92,23.06,22.91,23.05,47800.0,19.8966,20.0182,19.8879,20.0095,47800.0
2007-11-13 15:45:00,23.04,23.1,23.03,23.07,34000.0,20.0008,20.0529,19.9921,20.0268,34000.0
2007-11-13 15:50:00,23.07,23.08,22.99,23.0,77500.0,20.0268,20.0355,19.9574,19.9661,77500.0
2007-11-13 15:55:00,23.0,23.06,22.99,23.03,62200.0,19.9661,20.0182,19.9574,19.9921,62200.0
2007-11-14 09:30:00,23.04,23.12,23.01,23.01,10000.0,20.0008,20.0702,19.9747,19.9747,10000.0
2007-11-14 09:35:00,23.04,23.08,23.0,23.04,2700.0,20.0008,20.0355,19.9661,20.0008,2700.0
2007-11-14 09:40:00,23.07,23.1,22.93,22.93,14800.0,20.0268,20.0529,19.9053,19.9053,14800.0
2007-11-14 09:45:00,22.92,22.92,22.81,22.82,13400.0,19.8966,19.8966,19.8011,19.8098,13400.0
2007-11-14 09:50:00,22.82,22.83,22.79,22.81,15300.0,19.8098,19.8185,19.7838,19.8011,15300.0
2007-11-14 09:55:00,22.81,22.84,22.79,22.83,19000.0,19.8011,19.8272,19.7838,19.8185,19000.0
2007-11-14 10:00:00,22.83,22.93,22.82,22.86,9400.0,19.8185,19.9053,19.8098,19.8445,9400.0
2007-11-14 10:05:00,22.86,22.88,22.85,22.88,10600.0,19.8445,19.8619,19.8359,19.8619,10600.0
2007-11-14 10:10:00,22.88,22.99,22.86,22.97,19300.0,19.8619,19.9574,19.8445,19.94,19300.0
2007-11-14 10:15:00,22.97,22.98,22.94,22.96,13100.0,19.94,19.9487,19.914,19.9313,13100.0
2007-11-14 10:20:00,22.96,22.97,22.92,22.92,14900.0,19.9313,19.94,19.8966,19.8966,14900.0
2007-11-14 10:25:00,22.91,22.91,22.86,22.86,12700.0,19.8879,19.8879,19.8445,19.8445,12700.0
2007-11-14 10:30:00,22.87,22.87,22.84,22.84,12300.0,19.8532,19.8532,19.8272,19.8272,12300.0
2007-11-14 10:35:00,22.84,22.85,22.79,22.81,16500.0,19.8272,19.8359,19.7838,19.8011,16500.0
2007-11-14 10:40:00,22.8,22.83,22.79,22.83,13400.0,19.7924,19.8185,19.7838,19.8185,13400.0
2007-11-14 10:45:00,22.83,22.87,22.82,22.87,17500.0,19.8185,19.8532,19.8098,19.8532,17500.0
2007-11-14 10:50:00,22.86,22.88,22.83,22.83,11400.0,19.8445,19.8619,19.8185,19.8185,11400.0
2007-11-14 10:55:00,22.84,22.85,22.82,22.82,10000.0,19.8272,19.8359,19.8098,19.8098,10000.0
2007-11-14 11:00:00,22.81,22.81,22.77,22.78,10600.0,19.8011,19.8011,19.7664,19.7751,10600.0
2007-11-14 11:05:00,22.78,22.78,22.71,22.71,9600.0,19.7751,19.7751,19.7143,19.7143,9600.0
2007-11-14 11:10:00,22.71,22.74,22.7,22.71,10700.0,19.7143,19.7404,19.7056,19.7143,10700.0
2007-11-14 11:15:00,22.72,22.76,22.71,22.75,11800.0,19.723,19.7577,19.7143,19.749,11800.0
2007-11-14 11:20:00,22.75,22.81,22.75,22.81,5800.0,19.749,19.8011,19.749,19.8011,5800.0
2007-11-14 11:25:00,22.81,22.84,22.8,22.8,8300.0,19.8011,19.8272,19.7924,19.7924,8300.0
2007-11-14 11:30:00,22.81,22.82,22.79,22.82,5900.0,19.8011,19.8098,19.7838,19.8098,5900.0
2007-11-14 11:35:00,22.82,22.82,22.78,22.81,8100.0,19.8098,19.8098,19.7751,19.8011,8100.0
2007-11-14 11:40:00,22.8,22.81,22.79,22.81,7300.0,19.7924,19.8011,19.7838,19.8011,7300.0
2007-11-14 11:45:00,22.81,22.85,22.8,22.85,4100.0,19.8011,19.8359,19.7924,19.8359,4100.0
2007-11-14 11:50:00,22.85,22.86,22.83,22.84,9900.0,19.8359,19.8445,19.8185,19.8272,9900.0
2007-11-14 11:55:00,22.83,22.84,22.82,22.83,9600.0,19.8185,19.8272,19.8098,19.8185,9600.0
2007-11-14 12:00:00,22.82,22.84,22.82,22.83,2600.0,19.8098,19.8272,19.8098,19.8185,2600.0
2007-11-14 12:05:00,22.83,22.83,22.8,22.81,6900.0,19.8185,19.8185,19.7924,19.8011,6900.0
2007-11-14 12:10:00,22.81,22.86,22.81,22.85,10600.0,19.8011,19.8445,19.8011,19.8359,10600.0
2007-11-14 12:15:00,22.85,22.85,22.82,22.83,7000.0,19.8359,19.8359,19.8098,19.8185,7000.0
2007-11-14 12:20:00,22.83,22.85,22.83,22.84,11000.0,19.8185,19.8359,19.8185,19.8272,11000.0
2007-11-14 12:25:00,22.85,22.86,22.78,22.79,17700.0,19.8359,19.8445,19.7751,19.7838,17700.0
2007-11-14 12:30:00,22.79,22.8,22.78,22.78,4400.0,19.7838,19.7924,19.7751,19.7751,4400.0
2007-11-14 12:35:00,22.79,22.81,22.78,22.81,6700.0,19.7838,19.8011,19.7751,19.8011,6700.0
2007-11-14 12:40:00,22.81,22.84,22.8,22.84,10100.0,19.8011,19.8272,19.7924,19.8272,10100.0
2007-11-14 12:45:00,22.83,22.87,22.83,22.87,6000.0,19.8185,19.8532,19.8185,19.8532,6000.0
2007-11-14 12:50:00,22.88,22.89,22.83,22.83,20600.0,19.8619,19.8706,19.8185,19.8185,20600.0
2007-11-14 12:55:00,22.84,22.85,22.8,22.8,8600.0,19.8272,19.8359,19.7924,19.7924,8600.0
2007-11-14 13:00:00,22.8,22.82,22.8,22.81,3600.0,19.7924,19.8098,19.7924,19.8011,3600.0
2007-11-14 13:05:00,22.82,22.84,22.81,22.81,4900.0,19.8098,19.8272,19.8011,19.8011,4900.0
2007-11-14 13:10:00,22.8,22.82,22.8,22.81,38100.0,19.7924,19.8098,19.7924,19.8011,38100.0
2007-11-14 13:15:00,22.82,22.84,22.82,22.84,4600.0,19.8098,19.8272,19.8098,19.8272,4600.0
2007-11-14 13:20:00,22.83,22.87,22.82,22.86,111000.0,19.8185,19.8532,19.8098,19.8445,111000.0
2007-11-14 13:25:00,22.86,22.87,22.86,22.86,2800.0,19.8445,19.8532,19.8445,19.8445,2800.0
2007-11-14 13:30:00,22.87,22.87,22.79,22.81,14600.0,19.8532,19.8532,19.7838,19.8011,14600.0
2007-11-14 13:35:00,22.81,22.82,22.78,22.78,8700.0,19.8011,19.8098,19.7751,19.7751,8700.0
2007-11-14 13:40:00,22.77,22.8,22.77,22.79,5700.0,19.7664,19.7924,19.7664,19.7838,5700.0
2007-11-14 13:45:00,22.79,22.8,22.76,22.77,10500.0,19.7838,19.7924,19.7577,19.7664,10500.0
2007-11-14 13:50:00,22.78,22.78,22.76,22.76,3800.0,19.7751,19.7751,19.7577,19.7577,3800.0
2007-11-14 13:55:00,22.76,22.8,22.75,22.75,9500.0,19.7577,19.7924,19.749,19.749,9500.0
2007-11-14 14:00:00,22.76,22.78,22.74,22.77,54500.0,19.7577,19.7751,19.7404,19.7664,54500.0
2007-11-14 14:05:00,22.78,22.81,22.78,22.8,5200.0,19.7751,19.8011,19.7751,19.7924,5200.0
2007-11-14 14:10:00,22.8,22.83,22.79,22.83,9500.0,19.7924,19.8185,19.7838,19.8185,9500.0
2007-11-14 14:15:00,22.83,22.87,22.83,22.87,6000.0,19.8185,19.8532,19.8185,19.8532,6000.0
2007-11-14 14:20:00,22.89,22.89,22.87,22.88,5000.0,19.8706,19.8706,19.8532,19.8619,5000.0
2007-11-14 14:25:00,22.87,22.91,22.87,22.91,9700.0,19.8532,19.8879,19.8532,19.8879,9700.0
2007-11-14 14:30:00,22.91,22.92,22.89,22.89,14100.0,19.8879,19.8966,19.8706,19.8706,14100.0
2007-11-14 14:35:00,22.9,22.9,22.88,22.89,37500.0,19.8793,19.8793,19.8619,19.8706,37500.0
2007-11-14 14:40:00,22.9,22.9,22.89,22.89,8100.0,19.8793,19.8793,19.8706,19.8706,8100.0
2007-11-14 14:45:00,22.9,22.9,22.88,22.9,9800.0,19.8793,19.8793,19.8619,19.8793,9800.0
2007-11-14 14:50:00,22.89,22.9,22.88,22.88,8900.0,19.8706,19.8793,19.8619,19.8619,8900.0
2007-11-14 14:55:00,22.88,22.89,22.86,22.86,13900.0,19.8619,19.8706,19.8445,19.8445,13900.0
2007-11-14 15:00:00,22.86,22.9,22.86,22.89,16200.0,19.8445,19.8793,19.8445,19.8706,16200.0
2007-11-14 15:05:00,22.9,22.92,22.88,22.91,18300.0,19.8793,19.8966,19.8619,19.8879,18300.0
2007-11-14 15:10:00,22.9,22.91,22.87,22.87,15600.0,19.8793,19.8879,19.8532,19.8532,15600.0
2007-11-14 15:15:00,22.87,22.91,22.87,22.88,10500.0,19.8532,19.8879,19.8532,19.8619,10500.0
2007-11-14 15:20:00,22.88,22.91,22.85,22.91,15100.0,19.8619,19.8879,19.8359,19.8879,15100.0
2007-11-14 15:25:00,22.91,22.91,22.86,22.87,12800.0,19.8879,19.8879,19.8445,19.8532,12800.0
2007-11-14 15:30:00,22.87,22.88,22.8,22.82,19900.0,19.8532,19.8619,19.7924,19.8098,19900.0
2007-11-14 15:35:00,22.81,22.82,22.71,22.75,15300.0,19.8011,19.8098,19.7143,19.749,15300.0
2007-11-14 15:40:00,22.76,22.76,22.68,22.73,26000.0,19.7577,19.7577,19.6883,19.7317,26000.0
2007-11-14 15:45:00,22.74,22.76,22.7,22.73,15800.0,19.7404,19.7577,19.7056,19.7317,15800.0
2007-11-14 15:50:00,22.73,22.73,22.62,22.63,32300.0,19.7317,19.7317,19.6362,19.6449,32300.0
2007-11-14 15:55:00,22.63,22.65,22.62,22.65,24700.0,19.6449,19.6622,19.6362,19.6622,24700.0
2007-11-15 09:30:00,22.47,22.64,22.39,22.48,27100.0,19.506,19.6536,19.4365,19.5147,27100.0
2007-11-15 09:35:00,22.47,22.51,22.45,22.48,20100.0,19.506,19.5407,19.4886,19.5147,20100.0
2007-11-15 09:40:00,22.51,22.52,22.46,22.47,26100.0,19.5407,19.5494,19.4973,19.506,26100.0
2007-11-15 09:45:00,22.48,22.59,22.46,22.57,19700.0,19.5147,19.6102,19.4973,19.5928,19700.0
2007-11-15 09:50:00,22.58,22.62,22.57,22.6,41800.0,19.6015,19.6362,19.5928,19.6188,41800.0
2007-11-15 09:55:00,22.6,22.68,22.59,22.67,69700.0,19.6188,19.6883,19.6102,19.6796,69700.0
2007-11-15 10:00:00,22.69,22.71,22.66,22.68,12400.0,19.697,19.7143,19.6709,19.6883,12400.0
2007-11-15 10:05:00,22.69,22.79,22.68,22.79,24900.0,19.697,19.7838,19.6883,19.7838,24900.0
2007-11-15 10:10:00,22.79,22.83,22.73,22.8,72700.0,19.7838,19.8185,19.7317,19.7924,72700.0
2007-11-15 10:15:00,22.81,22.83,22.79,22.83,8400.0,19.8011,19.8185,19.7838,19.8185,8400.0
2007-11-15 10:20:00,22.83,22.89,22.83,22.87,19500.0,19.8185,19.8706,19.8185,19.8532,19500.0
2007-11-15 10:25:00,22.87,22.93,22.86,22.92,65200.0,19.8532,19.9053,19.8445,19.8966,65200.0
2007-11-15 10:30:00,22.92,22.96,22.9,22.96,19900.0,19.8966,19.9313,19.8793,19.9313,19900.0
2007-11-15 10:35:00,22.97,22.99,22.96,22.96,63600.0,19.94,19.9574,19.9313,19.9313,63600.0
2007-11-15 10:40:00,22.95,22.97,22.94,22.95,7600.0,19.9227,19.94,19.914,19.9227,7600.0
2007-11-15 10:45:00,22.95,22.95,22.93,22.94,6000.0,19.9227,19.9227,19.9053,19.914,6000.0
2007-11-15 10:50:00,22.94,22.94,22.87,22.87,11200.0,19.914,19.914,19.8532,19.8532,11200.0
2007-11-15 10:55:00,22.88,22.89,22.85,22.89,9000.0,19.8619,19.8706,19.8359,19.8706,9000.0
2007-11-15 11:00:00,22.89,22.93,22.88,22.92,19600.0,19.8706,19.9053,19.8619,19.8966,19600.0
2007-11-15 11:05:00,22.93,22.99,22.92,22.99,11400.0,19.9053,19.9574,19.8966,19.9574,11400.0
2007-11-15 11:10:00,22.99,23.02,22.99,23.02,13700.0,19.9574,19.9834,19.9574,19.9834,13700.0
2007-11-15 11:15:00,23.01,23.07,23.01,23.07,14300.0,19.9747,20.0268,19.9747,20.0268,14300.0
2007-11-15 11:20:00,23.06,23.07,23.06,23.07,8000.0,20.0182,20.0268,20.0182,20.0268,8000.0
2007-11-15 11:25:00,23.06,23.12,23.06,23.11,16600.0,20.0182,20.0702,20.0182,20.0616,16600.0
2007-11-15 11:30:00,23.11,23.11,23.03,23.03,17700.0,20.0616,20.0616,19.9921,19.9921,17700.0
2007-11-15 11:35:00,23.04,23.06,23.03,23.06,8400.0,20.0008,20.0182,19.9921,20.0182,8400.0
2007-11-15 11:40:00,23.04,23.05,23.02,23.04,6300.0,20.0008,20.0095,19.9834,20.0008,6300.0
2007-11-15 11:45:00,23.04,23.07,22.95,22.95,23500.0,20.0008,20.0268,19.9227,19.9227,23500.0
2007-11-15 11:50:00,22.95,22.95,22.86,22.89,19500.0,19.9227,19.9227,19.8445,19.8706,19500.0
2007-11-15 11:55:00,22.89,22.9,22.86,22.87,27700.0,19.8706,19.8793,19.8445,19.8532,27700.0
2007-11-15 12:00:00,22.87,22.89,22.86,22.86,19500.0,19.8532,19.8706,19.8445,19.8445,19500.0
2007-11-15 12:05:00,22.87,22.87,22.85,22.86,18800.0,19.8532,19.8532,19.8359,19.8445,18800.0
2007-11-15 12:10:00,22.87,22.88,22.85,22.87,36000.0,19.8532,19.8619,19.8359,19.8532,36000.0
2007-11-15 12:15:00,22.88,22.91,22.88,22.91,35400.0,19.8619,19.8879,19.8619,19.8879,35400.0
2007-11-15 12:20:00,22.92,22.93,22.89,22.93,15500.0,19.8966,19.9053,19.8706,19.9053,15500.0
2007-11-15 12:25:00,22.93,22.95,22.92,22.93,8100.0,19.9053,19.9227,19.8966,19.9053,8100.0
2007-11-15 12:30:00,22.93,23.0,22.93,22.98,12600.0,19.9053,19.9661,19.9053,19.9487,12600.0
2007-11-15 12:35:00,22.99,23.02,22.99,23.0,10900.0,19.9574,19.9834,19.9574,19.9661,10900.0
2007-11-15 12:40:00,23.01,23.02,23.0,23.0,13400.0,19.9747,19.9834,19.9661,19.9661,13400.0
2007-11-15 12:45:00,23.0,23.02,23.0,23.01,9500.0,19.9661,19.9834,19.9661,19.9747,9500.0
2007-11-15 12:50:00,23.01,23.04,23.0,23.01,14500.0,19.9747,20.0008,19.9661,19.9747,14500.0
2007-11-15 12:55:00,23.01,23.05,23.0,23.04,7900.0,19.9747,20.0095,19.9661,20.0008,7900.0
2007-11-15 13:00:00,23.03,23.05,23.0,23.05,15200.0,19.9921,20.0095,19.9661,20.0095,15200.0
2007-11-15 13:05:00,23.03,23.05,23.01,23.02,8000.0,19.9921,20.0095,19.9747,19.9834,8000.0
2007-11-15 13:10:00,23.02,23.04,23.0,23.04,6800.0,19.9834,20.0008,19.9661,20.0008,6800.0
2007-11-15 13:15:00,23.04,23.04,23.0,23.0,10100.0,20.0008,20.0008,19.9661,19.9661,10100.0
2007-11-15 13:20:00,23.01,23.01,22.99,23.0,12400.0,19.9747,19.9747,19.9574,19.9661,12400.0
2007-11-15 13:25:00,23.0,23.09,23.0,23.08,15900.0,19.9661,20.0442,19.9661,20.0355,15900.0
2007-11-15 13:30:00,23.08,23.12,23.07,23.09,14700.0,20.0355,20.0702,20.0268,20.0442,14700.0
2007-11-15 13:35:00,23.09,23.1,23.02,23.02,6900.0,20.0442,20.0529,19.9834,19.9834,6900.0
2007-11-15 13:40:00,23.02,23.03,22.97,22.99,7700.0,19.9834,19.9921,19.94,19.9574,7700.0
2007-11-15 13:45:00,22.99,23.0,22.98,22.98,10000.0,19.9574,19.9661,19.9487,19.9487,10000.0
2007-11-15 13:50:00,22.98,22.99,22.93,22.94,7600.0,19.9487,19.9574,19.9053,19.914,7600.0
2007-11-15 13:55:00,22.95,22.96,22.93,22.96,7200.0,19.9227,19.9313,19.9053,19.9313,7200.0
2007-11-15 14:00:00,22.96,22.97,22.9,22.95,10300.0,19.9313,19.94,19.8793,19.9227,10300.0
2007-11-15 14:05:00,22.95,22.99,22.91,22.97,14800.0,19.9227,19.9574,19.8879,19.94,14800.0
2007-11-15 14:10:00,22.97,22.97,22.9,22.9,13800.0,19.94,19.94,19.8793,19.8793,13800.0
2007-11-15 14:15:00,22.9,22.97,22.9,22.95,8000.0,19.8793,19.94,19.8793,19.9227,8000.0
2007-11-15 14:20:00,22.94,22.98,22.91,22.93,9600.0,19.914,19.9487,19.8879,19.9053,9600.0
2007-11-15 14:25:00,22.93,22.97,22.92,22.97,10800.0,19.9053,19.94,19.8966,19.94,10800.0
2007-11-15 14:30:00,22.96,23.01,22.94,23.0,9500.0,19.9313,19.9747,19.914,19.9661,9500.0
2007-11-15 14:35:00,23.0,23.03,22.99,23.0,11300.0,19.9661,19.9921,19.9574,19.9661,11300.0
2007-11-15 14:40:00,22.99,22.99,22.9,22.9,12700.0,19.9574,19.9574,19.8793,19.8793,12700.0
2007-11-15 14:45:00,22.89,22.9,22.85,22.89,52600.0,19.8706,19.8793,19.8359,19.8706,52600.0
2007-11-15 14:50:00,22.9,22.91,22.86,22.87,8400.0,19.8793,19.8879,19.8445,19.8532,8400.0
2007-11-15 14:55:00,22.87,22.91,22.85,22.85,8100.0,19.8532,19.8879,19.8359,19.8359,8100.0
2007-11-15 15:00:00,22.85,22.87,22.83,22.83,6700.0,19.8359,19.8532,19.8185,19.8185,6700.0
2007-11-15 15:05:00,22.83,22.83,22.75,22.79,15000.0,19.8185,19.8185,19.749,19.7838,15000.0
2007-11-15 15:10:00,22.78,22.79,22.72,22.74,9400.0,19.7751,19.7838,19.723,19.7404,9400.0
2007-11-15 15:15:00,22.74,22.74,22.73,22.74,5500.0,19.7404,19.7404,19.7317,19.7404,5500.0
2007-11-15 15:20:00,22.73,22.74,22.71,22.71,11700.0,19.7317,19.7404,19.7143,19.7143,11700.0
2007-11-15 15:25:00,22.71,22.77,22.71,22.75,16100.0,19.7143,19.7664,19.7143,19.749,16100.0
2007-11-15 15:30:00,22.74,22.75,22.61,22.61,20700.0,19.7404,19.749,19.6275,19.6275,20700.0
2007-11-15 15:35:00,22.61,22.64,22.54,22.59,32400.0,19.6275,19.6536,19.5667,19.6102,32400.0
2007-11-15 15:40:00,22.59,22.62,22.57,22.6,16300.0,19.6102,19.6362,19.5928,19.6188,16300.0
2007-11-15 15:45:00,22.62,22.7,22.61,22.64,27300.0,19.6362,19.7056,19.6275,19.6536,27300.0
2007-11-15 15:50:00,22.64,22.65,22.58,22.6,26900.0,19.6536,19.6622,19.6015,19.6188,26900.0
2007-11-15 15:55:00,22.6,22.64,22.58,22.62,40900.0,19.6188,19.6536,19.6015,19.6362,40900.0
2007-11-16 09:30:00,22.68,22.79,22.67,22.69,129100.0,19.6883,19.7838,19.6796,19.697,129100.0
2007-11-16 09:35:00,22.68,22.8,22.66,22.7,52500.0,19.6883,19.7924,19.6709,19.7056,52500.0
2007-11-16 09:40:00,22.69,22.71,22.63,22.63,13200.0,19.697,19.7143,19.6449,19.6449,13200.0
2007-11-16 09:45:00,22.63,22.71,22.58,22.7,12400.0,19.6449,19.7143,19.6015,19.7056,12400.0
2007-11-16 09:50:00,22.7,22.77,22.67,22.74,35300.0,19.7056,19.7664,19.6796,19.7404,35300.0
2007-11-16 09:55:00,22.76,22.8,22.75,22.75,15500.0,19.7577,19.7924,19.749,19.749,15500.0
2007-11-16 10:00:00,22.75,22.75,22.69,22.7,211700.0,19.749,19.749,19.697,19.7056,211700.0
2007-11-16 10:05:00,22.72,22.81,22.71,22.79,15200.0,19.723,19.8011,19.7143,19.7838,15200.0
2007-11-16 10:10:00,22.8,22.82,22.78,22.78,13300.0,19.7924,19.8098,19.7751,19.7751,13300.0
2007-11-16 10:15:00,22.79,22.87,22.78,22.82,122700.0,19.7838,19.8532,19.7751,19.8098,122700.0
2007-11-16 10:20:00,22.83,22.84,22.77,22.77,15400.0,19.8185,19.8272,19.7664,19.7664,15400.0
2007-11-16 10:25:00,22.79,22.8,22.72,22.74,13500.0,19.7838,19.7924,19.723,19.7404,13500.0
2007-11-16 10:30:00,22.74,22.76,22.74,22.74,7900.0,19.7404,19.7577,19.7404,19.7404,7900.0
2007-11-16 10:35:00,22.73,22.73,22.66,22.68,12200.0,19.7317,19.7317,19.6709,19.6883,12200.0
2007-11-16 10:40:00,22.69,22.74,22.69,22.73,12400.0,19.697,19.7404,19.697,19.7317,12400.0
2007-11-16 10:45:00,22.73,22.73,22.69,22.73,12000.0,19.7317,19.7317,19.697,19.7317,12000.0
2007-11-16 10:50:00,22.74,22.75,22.73,22.73,12500.0,19.7404,19.749,19.7317,19.7317,12500.0
2007-11-16 10:55:00,22.73,22.79,22.72,22.77,9400.0,19.7317,19.7838,19.723,19.7664,9400.0
2007-11-16 11:00:00,22.78,22.83,22.78,22.79,25200.0,19.7751,19.8185,19.7751,19.7838,25200.0
2007-11-16 11:05:00,22.79,22.81,22.76,22.78,10600.0,19.7838,19.8011,19.7577,19.7751,10600.0
2007-11-16 11:10:00,22.78,22.8,22.78,22.79,10400.0,19.7751,19.7924,19.7751,19.7838,10400.0
2007-11-16 11:15:00,22.8,22.83,22.79,22.83,13400.0,19.7924,19.8185,19.7838,19.8185,13400.0
2007-11-16 11:20:00,22.83,22.85,22.83,22.85,13100.0,19.8185,19.8359,19.8185,19.8359,13100.0
2007-11-16 11:25:00,22.85,22.86,22.83,22.84,16900.0,19.8359,19.8445,19.8185,19.8272,16900.0
2007-11-16 11:30:00,22.83,22.85,22.82,22.85,24200.0,19.8185,19.8359,19.8098,19.8359,24200.0
2007-11-16 11:35:00,22.86,22.89,22.85,22.89,9100.0,19.8445,19.8706,19.8359,19.8706,9100.0
2007-11-16 11:40:00,22.88,22.95,22.88,22.94,11200.0,19.8619,19.9227,19.8619,19.914,11200.0
2007-11-16 11:45:00,22.94,22.98,22.93,22.98,202700.0,19.914,19.9487,19.9053,19.9487,202700.0
2007-11-16 11:50:00,22.99,23.09,22.98,23.09,20500.0,19.9574,20.0442,19.9487,20.0442,20500.0
2007-11-16 11:55:00,23.08,23.08,23.07,23.07,7500.0,20.0355,20.0355,20.0268,20.0268,7500.0
2007-11-16 12:00:00,23.08,23.09,23.07,23.07,15800.0,20.0355,20.0442,20.0268,20.0268,15800.0
2007-11-16 12:05:00,23.08,23.09,23.07,23.08,15000.0,20.0355,20.0442,20.0268,20.0355,15000.0
2007-11-16 12:10:00,23.09,23.11,23.08,23.09,9700.0,20.0442,20.0616,20.0355,20.0442,9700.0
2007-11-16 12:15:00,23.1,23.16,23.08,23.16,15100.0,20.0529,20.105,20.0355,20.105,15100.0
2007-11-16 12:20:00,23.15,23.15,23.14,23.15,13400.0,20.0963,20.0963,20.0876,20.0963,13400.0
2007-11-16 12:25:00,23.15,23.18,23.15,23.16,110000.0,20.0963,20.1223,20.0963,20.105,110000.0
2007-11-16 12:30:00,23.16,23.2,23.16,23.2,30100.0,20.105,20.1397,20.105,20.1397,30100.0
2007-11-16 12:35:00,23.2,23.21,23.2,23.2,13100.0,20.1397,20.1484,20.1397,20.1397,13100.0
2007-11-16 12:40:00,23.21,23.21,23.2,23.2,13200.0,20.1484,20.1484,20.1397,20.1397,13200.0
2007-11-16 12:45:00,23.21,23.21,23.19,23.21,16900.0,20.1484,20.1484,20.131,20.1484,16900.0
2007-11-16 12:50:00,23.2,23.21,23.18,23.18,13500.0,20.1397,20.1484,20.1223,20.1223,13500.0
2007-11-16 12:55:00,23.18,23.18,23.12,23.13,23400.0,20.1223,20.1223,20.0702,20.0789,23400.0
2007-11-16 13:00:00,23.13,23.16,23.13,23.13,8600.0,20.0789,20.105,20.0789,20.0789,8600.0
2007-11-16 13:05:00,23.13,23.19,23.13,23.18,10700.0,20.0789,20.131,20.0789,20.1223,10700.0
2007-11-16 13:10:00,23.19,23.19,23.16,23.17,13300.0,20.131,20.131,20.105,20.1136,13300.0
2007-11-16 13:15:00,23.17,23.18,23.16,23.17,9000.0,20.1136,20.1223,20.105,20.1136,9000.0
2007-11-16 13:20:00,23.17,23.17,23.15,23.15,10800.0,20.1136,20.1136,20.0963,20.0963,10800.0
2007-11-16 13:25:00,23.15,23.15,23.12,23.13,11300.0,20.0963,20.0963,20.0702,20.0789,11300.0
2007-11-16 13:30:00,23.13,23.19,23.13,23.17,9500.0,20.0789,20.131,20.0789,20.1136,9500.0
2007-11-16 13:35:00,23.17,23.18,23.15,23.15,11200.0,20.1136,20.1223,20.0963,20.0963,11200.0
2007-11-16 13:40:00,23.15,23.25,23.14,23.24,19000.0,20.0963,20.1831,20.0876,20.1744,19000.0
2007-11-16 13:45:00,23.24,23.25,23.2,23.2,17500.0,20.1744,20.1831,20.1397,20.1397,17500.0
2007-11-16 13:50:00,23.2,23.2,23.16,23.17,14800.0,20.1397,20.1397,20.105,20.1136,14800.0
2007-11-16 13:55:00,23.17,23.2,23.17,23.2,11600.0,20.1136,20.1397,20.1136,20.1397,11600.0
2007-11-16 14:00:00,23.19,23.2,23.17,23.19,18200.0,20.131,20.1397,20.1136,20.131,18200.0
2007-11-16 14:05:00,23.19,23.19,23.16,23.19,16100.0,20.131,20.131,20.105,20.131,16100.0
2007-11-16 14:10:00,23.19,23.19,23.15,23.16,12300.0,20.131,20.131,20.0963,20.105,12300.0
2007-11-16 14:15:00,23.16,23.16,23.15,23.16,8200.0,20.105,20.105,20.0963,20.105,8200.0
2007-11-16 14:20:00,23.16,23.17,23.15,23.15,16500.0,20.105,20.1136,20.0963,20.0963,16500.0
2007-11-16 14:25:00,23.15,23.18,23.15,23.18,15700.0,20.0963,20.1223,20.0963,20.1223,15700.0
2007-11-16 14:30:00,23.18,23.2,23.13,23.13,19300.0,20.1223,20.1397,20.0789,20.0789,19300.0
2007-11-16 14:35:00,23.13,23.14,23.09,23.1,18700.0,20.0789,20.0876,20.0442,20.0529,18700.0
2007-11-16 14:40:00,23.09,23.13,23.08,23.12,18900.0,20.0442,20.0789,20.0355,20.0702,18900.0
2007-11-16 14:45:00,23.12,23.12,23.09,23.11,13400.0,20.0702,20.0702,20.0442,20.0616,13400.0
2007-11-16 14:50:00,23.1,23.12,23.09,23.1,17300.0,20.0529,20.0702,20.0442,20.0529,17300.0
2007-11-16 14:55:00,23.1,23.18,23.08,23.14,33400.0,20.0529,20.1223,20.0355,20.0876,33400.0
2007-11-16 15:00:00,23.14,23.17,23.12,23.14,23100.0,20.0876,20.1136,20.0702,20.0876,23100.0
2007-11-16 15:05:00,23.14,23.21,23.14,23.19,33800.0,20.0876,20.1484,20.0876,20.131,33800.0
2007-11-16 15:10:00,23.19,23.2,23.15,23.16,16500.0,20.131,20.1397,20.0963,20.105,16500.0
2007-11-16 15:15:00,23.16,23.21,23.15,23.19,14900.0,20.105,20.1484,20.0963,20.131,14900.0
2007-11-16 15:20:00,23.18,23.18,23.14,23.14,13500.0,20.1223,20.1223,20.0876,20.0876,13500.0
2007-11-16 15:25:00,23.14,23.15,23.09,23.12,15700.0,20.0876,20.0963,20.0442,20.0702,15700.0
2007-11-16 15:30:00,23.11,23.12,23.1,23.11,22400.0,20.0616,20.0702,20.0529,20.0616,22400.0
2007-11-16 15:35:00,23.1,23.12,23.1,23.11,17500.0,20.0529,20.0702,20.0529,20.0616,17500.0
2007-11-16 15:40:00,23.12,23.23,23.12,23.21,34800.0,20.0702,20.1657,20.0702,20.1484,34800.0
2007-11-16 15:45:00,23.21,23.31,23.21,23.31,101000.0,20.1484,20.2352,20.1484,20.2352,101000.0
2007-11-16 15:50:00,23.31,23.32,23.26,23.3,56600.0,20.2352,20.2439,20.1918,20.2265,56600.0
2007-11-16 15:55:00,23.3,23.34,23.25,23.28,72600.0,20.2265,20.2612,20.1831,20.2091,72600.0
2007-11-19 09:30:00,23.17,23.17,23.08,23.11,21900.0,20.1136,20.1136,20.0355,20.0616,21900.0
2007-11-19 09:35:00,23.13,23.13,23.09,23.11,17100.0,20.0789,20.0789,20.0442,20.0616,17100.0
2007-11-19 09:40:00,23.1,23.12,23.08,23.08,179000.0,20.0529,20.0702,20.0355,20.0355,179000.0
2007-11-19 09:45:00,23.08,23.08,22.95,23.01,29100.0,20.0355,20.0355,19.9227,19.9747,29100.0
2007-11-19 09:50:00,22.99,23.04,22.92,22.96,11300.0,19.9574,20.0008,19.8966,19.9313,11300.0
2007-11-19 09:55:00,22.95,22.95,22.87,22.87,14900.0,19.9227,19.9227,19.8532,19.8532,14900.0
2007-11-19 10:00:00,22.86,22.95,22.82,22.92,33700.0,19.8445,19.9227,19.8098,19.8966,33700.0
2007-11-19 10:05:00,22.92,22.96,22.88,22.96,11900.0,19.8966,19.9313,19.8619,19.9313,11900.0
2007-11-19 10:10:00,22.96,23.02,22.94,23.02,15800.0,19.9313,19.9834,19.914,19.9834,15800.0
2007-11-19 10:15:00,23.03,23.12,23.01,23.12,17100.0,19.9921,20.0702,19.9747,20.0702,17100.0
2007-11-19 10:20:00,23.12,23.12,23.09,23.1,8900.0,20.0702,20.0702,20.0442,20.0529,8900.0
2007-11-19 10:25:00,23.09,23.11,23.09,23.09,6300.0,20.0442,20.0616,20.0442,20.0442,6300.0
2007-11-19 10:30:00,23.09,23.1,23.02,23.1,22600.0,20.0442,20.0529,19.9834,20.0529,22600.0
2007-11-19 10:35:00,23.1,23.1,23.07,23.08,9800.0,20.0529,20.0529,20.0268,20.0355,9800.0
2007-11-19 10:40:00,23.09,23.11,23.04,23.05,15000.0,20.0442,20.0616,20.0008,20.0095,15000.0
2007-11-19 10:45:00,23.05,23.08,23.04,23.06,10300.0,20.0095,20.0355,20.0008,20.0182,10300.0
2007-11-19 10:50:00,23.06,23.06,23.0,23.0,10700.0,20.0182,20.0182,19.9661,19.9661,10700.0
2007-11-19 10:55:00,23.01,23.06,22.99,23.02,40500.0,19.9747,20.0182,19.9574,19.9834,40500.0
2007-11-19 11:00:00,23.02,23.06,22.98,23.06,20800.0,19.9834,20.0182,19.9487,20.0182,20800.0
2007-11-19 11:05:00,23.06,23.06,22.92,22.97,170100.0,20.0182,20.0182,19.8966,19.94,170100.0
2007-11-19 11:10:00,22.97,22.98,22.9,22.94,14300.0,19.94,19.9487,19.8793,19.914,14300.0
2007-11-19 11:15:00,22.94,22.95,22.92,22.95,9300.0,19.914,19.9227,19.8966,19.9227,9300.0
2007-11-19 11:20:00,22.95,22.95,22.87,22.89,15600.0,19.9227,19.9227,19.8532,19.8706,15600.0
2007-11-19 11:25:00,22.87,23.0,22.87,23.0,28700.0,19.8532,19.9661,19.8532,19.9661,28700.0
2007-11-19 11:30:00,23.01,23.1,23.01,23.08,12400.0,19.9747,20.0529,19.9747,20.0355,12400.0
2007-11-19 11:35:00,23.09,23.1,23.07,23.1,6600.0,20.0442,20.0529,20.0268,20.0529,6600.0
2007-11-19 11:40:00,23.1,23.1,23.02,23.07,13600.0,20.0529,20.0529,19.9834,20.0268,13600.0
2007-11-19 11:45:00,23.05,23.07,23.04,23.07,7000.0,20.0095,20.0268,20.0008,20.0268,7000.0
2007-11-19 11:50:00,23.07,23.08,23.04,23.04,7800.0,20.0268,20.0355,20.0008,20.0008,7800.0
2007-11-19 11:55:00,23.05,23.05,23.0,23.03,6900.0,20.0095,20.0095,19.9661,19.9921,6900.0
2007-11-19 12:00:00,23.04,23.09,23.02,23.09,12000.0,20.0008,20.0442,19.9834,20.0442,12000.0
2007-11-19 12:05:00,23.09,23.11,23.08,23.09,7700.0,20.0442,20.0616,20.0355,20.0442,7700.0
2007-11-19 12:10:00,23.1,23.1,23.02,23.02,7600.0,20.0529,20.0529,19.9834,19.9834,7600.0
2007-11-19 12:15:00,23.03,23.11,23.03,23.11,12000.0,19.9921,20.0616,19.9921,20.0616,12000.0
2007-11-19 12:20:00,23.1,23.1,23.07,23.09,8800.0,20.0529,20.0529,20.0268,20.0442,8800.0
2007-11-19 12:25:00,23.08,23.09,23.03,23.04,6800.0,20.0355,20.0442,19.9921,20.0008,6800.0
2007-11-19 12:30:00,23.05,23.05,23.02,23.03,6400.0,20.0095,20.0095,19.9834,19.9921,6400.0
2007-11-19 12:35:00,23.05,23.05,23.03,23.04,6700.0,20.0095,20.0095,19.9921,20.0008,6700.0
2007-11-19 12:40:00,23.04,23.05,23.0,23.02,17600.0,20.0008,20.0095,19.9661,19.9834,17600.0
2007-11-19 12:45:00,23.0,23.01,22.98,23.0,13200.0,19.9661,19.9747,19.9487,19.9661,13200.0
2007-11-19 12:50:00,23.0,23.0,22.95,22.95,10900.0,19.9661,19.9661,19.9227,19.9227,10900.0
2007-11-19 12:55:00,22.95,22.98,22.93,22.96,8500.0,19.9227,19.9487,19.9053,19.9313,8500.0
2007-11-19 13:00:00,22.97,23.0,22.92,22.94,11800.0,19.94,19.9661,19.8966,19.914,11800.0
2007-11-19 13:05:00,22.93,22.95,22.92,22.95,10600.0,19.9053,19.9227,19.8966,19.9227,10600.0
2007-11-19 13:10:00,22.96,22.99,22.91,22.94,13700.0,19.9313,19.9574,19.8879,19.914,13700.0
2007-11-19 13:15:00,22.94,22.94,22.9,22.92,9400.0,19.914,19.914,19.8793,19.8966,9400.0
2007-11-19 13:20:00,22.91,22.96,22.91,22.96,12700.0,19.8879,19.9313,19.8879,19.9313,12700.0
2007-11-19 13:25:00,22.95,22.97,22.91,22.96,13100.0,19.9227,19.94,19.8879,19.9313,13100.0
2007-11-19 13:30:00,22.97,22.98,22.96,22.98,8500.0,19.94,19.9487,19.9313,19.9487,8500.0
2007-11-19 13:35:00,22.98,23.02,22.96,23.02,6600.0,19.9487,19.9834,19.9313,19.9834,6600.0
2007-11-19 13:40:00,23.02,23.02,22.97,22.97,15600.0,19.9834,19.9834,19.94,19.94,15600.0
2007-11-19 13:45:00,22.97,22.97,22.94,22.95,11100.0,19.94,19.94,19.914,19.9227,11100.0
2007-11-19 13:50:00,22.96,22.96,22.93,22.93,9400.0,19.9313,19.9313,19.9053,19.9053,9400.0
2007-11-19 13:55:00,22.94,22.98,22.93,22.94,20600.0,19.914,19.9487,19.9053,19.914,20600.0
2007-11-19 14:00:00,22.94,22.97,22.92,22.96,15800.0,19.914,19.94,19.8966,19.9313,15800.0
2007-11-19 14:05:00,22.95,22.96,22.92,22.95,11800.0,19.9227,19.9313,19.8966,19.9227,11800.0
2007-11-19 14:10:00,22.96,22.97,22.95,22.97,6700.0,19.9313,19.94,19.9227,19.94,6700.0
2007-11-19 14:15:00,22.95,23.0,22.94,23.0,15500.0,19.9227,19.9661,19.914,19.9661,15500.0
2007-11-19 14:20:00,23.0,23.0,22.97,22.99,18100.0,19.9661,19.9661,19.94,19.9574,18100.0
2007-11-19 14:25:00,23.0,23.0,22.98,22.99,18500.0,19.9661,19.9661,19.9487,19.9574,18500.0
2007-11-19 14:30:00,23.0,23.02,22.99,23.0,25000.0,19.9661,19.9834,19.9574,19.9661,25000.0
2007-11-19 14:35:00,23.0,23.03,23.0,23.03,8700.0,19.9661,19.9921,19.9661,19.9921,8700.0
2007-11-19 14:40:00,23.02,23.1,23.02,23.09,18400.0,19.9834,20.0529,19.9834,20.0442,18400.0
2007-11-19 14:45:00,23.09,23.11,23.08,23.11,9600.0,20.0442,20.0616,20.0355,20.0616,9600.0
2007-11-19 14:50:00,23.1,23.11,23.05,23.05,9100.0,20.0529,20.0616,20.0095,20.0095,9100.0
2007-11-19 14:55:00,23.05,23.07,23.04,23.05,10800.0,20.0095,20.0268,20.0008,20.0095,10800.0
2007-11-19 15:00:00,23.06,23.06,23.02,23.02,20800.0,20.0182,20.0182,19.9834,19.9834,20800.0
2007-11-19 15:05:00,23.03,23.05,23.0,23.01,17800.0,19.9921,20.0095,19.9661,19.9747,17800.0
2007-11-19 15:10:00,23.0,23.01,22.98,22.99,22300.0,19.9661,19.9747,19.9487,19.9574,22300.0
2007-11-19 15:15:00,23.0,23.05,23.0,23.01,27400.0,19.9661,20.0095,19.9661,19.9747,27400.0
2007-11-19 15:20:00,23.01,23.1,23.01,23.1,29900.0,19.9747,20.0529,19.9747,20.0529,29900.0
2007-11-19 15:25:00,23.1,23.16,23.05,23.08,36300.0,20.0529,20.105,20.0095,20.0355,36300.0
2007-11-19 15:30:00,23.09,23.13,23.05,23.08,48600.0,20.0442,20.0789,20.0095,20.0355,48600.0
2007-11-19 15:35:00,23.08,23.1,23.03,23.05,28900.0,20.0355,20.0529,19.9921,20.0095,28900.0
2007-11-19 15:40:00,23.04,23.04,22.97,22.99,19400.0,20.0008,20.0008,19.94,19.9574,19400.0
2007-11-19 15:45:00,22.98,23.0,22.96,22.99,34200.0,19.9487,19.9661,19.9313,19.9574,34200.0
2007-11-19 15:50:00,22.99,23.0,22.96,22.99,16000.0,19.9574,19.9661,19.9313,19.9574,16000.0
2007-11-19 15:55:00,22.99,23.0,22.95,22.97,39500.0,19.9574,19.9661,19.9227,19.94,39500.0
2007-11-20 09:30:00,22.92,23.69,22.92,23.11,24400.0,19.8966,20.565,19.8966,20.0616,24400.0
2007-11-20 09:35:00,23.15,23.18,23.09,23.13,14200.0,20.0963,20.1223,20.0442,20.0789,14200.0
2007-11-20 09:40:00,23.13,23.32,23.13,23.32,17100.0,20.0789,20.2439,20.0789,20.2439,17100.0
2007-11-20 09:45:00,23.32,23.34,23.29,23.31,6200.0,20.2439,20.2612,20.2178,20.2352,6200.0
2007-11-20 09:50:00,23.3,23.35,23.28,23.32,13000.0,20.2265,20.2699,20.2091,20.2439,13000.0
2007-11-20 09:55:00,23.31,23.31,23.28,23.29,7800.0,20.2352,20.2352,20.2091,20.2178,7800.0
2007-11-20 10:00:00,23.29,23.4,23.29,23.4,11900.0,20.2178,20.3133,20.2178,20.3133,11900.0
2007-11-20 10:05:00,23.41,23.41,23.29,23.32,12500.0,20.322,20.322,20.2178,20.2439,12500.0
2007-11-20 10:10:00,23.31,23.31,23.26,23.28,13500.0,20.2352,20.2352,20.1918,20.2091,13500.0
2007-11-20 10:15:00,23.28,23.3,23.28,23.3,6100.0,20.2091,20.2265,20.2091,20.2265,6100.0
2007-11-20 10:20:00,23.3,23.31,23.27,23.3,12300.0,20.2265,20.2352,20.2005,20.2265,12300.0
2007-11-20 10:25:00,23.3,23.37,23.3,23.37,9300.0,20.2265,20.2873,20.2265,20.2873,9300.0
2007-11-20 10:30:00,23.36,23.4,23.35,23.4,8900.0,20.2786,20.3133,20.2699,20.3133,8900.0
2007-11-20 10:35:00,23.4,23.43,23.37,23.38,21600.0,20.3133,20.3393,20.2873,20.2959,21600.0
2007-11-20 10:40:00,23.39,23.47,23.37,23.44,41600.0,20.3046,20.3741,20.2873,20.348,41600.0
2007-11-20 10:45:00,23.44,23.6,23.44,23.58,55800.0,20.348,20.4869,20.348,20.4696,55800.0
2007-11-20 10:50:00,23.58,23.59,23.55,23.59,21000.0,20.4696,20.4782,20.4435,20.4782,21000.0
2007-11-20 10:55:00,23.59,23.59,23.47,23.48,18400.0,20.4782,20.4782,20.3741,20.3828,18400.0
2007-11-20 11:00:00,23.48,23.49,23.45,23.48,17900.0,20.3828,20.3914,20.3567,20.3828,17900.0
2007-11-20 11:05:00,23.48,23.48,23.38,23.4,30000.0,20.3828,20.3828,20.2959,20.3133,30000.0
2007-11-20 11:10:00,23.39,23.41,23.38,23.41,13300.0,20.3046,20.322,20.2959,20.322,13300.0
2007-11-20 11:15:00,23.4,23.46,23.4,23.45,23700.0,20.3133,20.3654,20.3133,20.3567,23700.0
2007-11-20 11:20:00,23.46,23.5,23.45,23.45,21600.0,20.3654,20.4001,20.3567,20.3567,21600.0
2007-11-20 11:25:00,23.45,23.5,23.45,23.49,10600.0,20.3567,20.4001,20.3567,20.3914,10600.0
2007-11-20 11:30:00,23.48,23.53,23.48,23.51,22400.0,20.3828,20.4262,20.3828,20.4088,22400.0
2007-11-20 11:35:00,23.51,23.52,23.5,23.5,3600.0,20.4088,20.4175,20.4001,20.4001,3600.0
2007-11-20 11:40:00,23.5,23.51,23.48,23.48,11000.0,20.4001,20.4088,20.3828,20.3828,11000.0
2007-11-20 11:45:00,23.48,23.49,23.47,23.49,11300.0,20.3828,20.3914,20.3741,20.3914,11300.0
2007-11-20 11:50:00,23.49,23.5,23.46,23.47,17400.0,20.3914,20.4001,20.3654,20.3741,17400.0
2007-11-20 11:55:00,23.47,23.48,23.45,23.45,7500.0,20.3741,20.3828,20.3567,20.3567,7500.0
2007-11-20 12:00:00,23.45,23.46,23.39,23.39,7700.0,20.3567,20.3654,20.3046,20.3046,7700.0
2007-11-20 12:05:00,23.39,23.41,23.37,23.4,15800.0,20.3046,20.322,20.2873,20.3133,15800.0
2007-11-20 12:10:00,23.39,23.4,23.34,23.35,12400.0,20.3046,20.3133,20.2612,20.2699,12400.0
2007-11-20 12:15:00,23.36,23.39,23.35,23.36,10300.0,20.2786,20.3046,20.2699,20.2786,10300.0
2007-11-20 12:20:00,23.36,23.38,23.36,23.38,5800.0,20.2786,20.2959,20.2786,20.2959,5800.0
2007-11-20 12:25:00,23.38,23.38,23.37,23.37,6200.0,20.2959,20.2959,20.2873,20.2873,6200.0
2007-11-20 12:30:00,23.37,23.38,23.33,23.33,17500.0,20.2873,20.2959,20.2525,20.2525,17500.0
2007-11-20 12:35:00,23.33,23.35,23.29,23.33,13900.0,20.2525,20.2699,20.2178,20.2525,13900.0
2007-11-20 12:40:00,23.35,23.35,23.26,23.3,23100.0,20.2699,20.2699,20.1918,20.2265,23100.0
2007-11-20 12:45:00,23.29,23.32,23.27,23.31,9200.0,20.2178,20.2439,20.2005,20.2352,9200.0
2007-11-20 12:50:00,23.31,23.32,23.29,23.3,8100.0,20.2352,20.2439,20.2178,20.2265,8100.0
2007-11-20 12:55:00,23.3,23.3,23.27,23.28,7900.0,20.2265,20.2265,20.2005,20.2091,7900.0
2007-11-20 13:00:00,23.28,23.28,23.2,23.2,13800.0,20.2091,20.2091,20.1397,20.1397,13800.0
2007-11-20 13:05:00,23.21,23.21,23.16,23.17,18200.0,20.1484,20.1484,20.105,20.1136,18200.0
2007-11-20 13:10:00,23.17,23.17,23.1,23.11,14100.0,20.1136,20.1136,20.0529,20.0616,14100.0
2007-11-20 13:15:00,23.11,23.13,23.1,23.11,13600.0,20.0616,20.0789,20.0529,20.0616,13600.0
2007-11-20 13:20:00,23.11,23.17,23.11,23.15,16900.0,20.0616,20.1136,20.0616,20.0963,16900.0
2007-11-20 13:25:00,23.15,23.15,23.1,23.11,10100.0,20.0963,20.0963,20.0529,20.0616,10100.0
2007-11-20 13:30:00,23.11,23.14,23.11,23.12,7800.0,20.0616,20.0876,20.0616,20.0702,7800.0
2007-11-20 13:35:00,23.12,23.17,23.12,23.15,13600.0,20.0702,20.1136,20.0702,20.0963,13600.0
2007-11-20 13:40:00,23.16,23.16,23.14,23.14,9800.0,20.105,20.105,20.0876,20.0876,9800.0
2007-11-20 13:45:00,23.15,23.19,23.14,23.19,17800.0,20.0963,20.131,20.0876,20.131,17800.0
2007-11-20 13:50:00,23.2,23.21,23.14,23.15,16200.0,20.1397,20.1484,20.0876,20.0963,16200.0
2007-11-20 13:55:00,23.16,23.22,23.14,23.14,20100.0,20.105,20.157,20.0876,20.0876,20100.0
2007-11-20 14:00:00,23.14,23.27,23.12,23.23,29400.0,20.0876,20.2005,20.0702,20.1657,29400.0
2007-11-20 14:05:00,23.23,23.25,23.13,23.17,21500.0,20.1657,20.1831,20.0789,20.1136,21500.0
2007-11-20 14:10:00,23.18,23.21,23.13,23.15,20500.0,20.1223,20.1484,20.0789,20.0963,20500.0
2007-11-20 14:15:00,23.17,23.2,23.13,23.19,9500.0,20.1136,20.1397,20.0789,20.131,9500.0
2007-11-20 14:20:00,23.19,23.22,23.1,23.11,16100.0,20.131,20.157,20.0529,20.0616,16100.0
2007-11-20 14:25:00,23.11,23.12,23.05,23.07,15800.0,20.0616,20.0702,20.0095,20.0268,15800.0
2007-11-20 14:30:00,23.07,23.1,23.01,23.08,20600.0,20.0268,20.0529,19.9747,20.0355,20600.0
2007-11-20 14:35:00,23.08,23.14,23.04,23.14,12900.0,20.0355,20.0876,20.0008,20.0876,12900.0
2007-11-20 14:40:00,23.13,23.14,23.1,23.11,10100.0,20.0789,20.0876,20.0529,20.0616,10100.0
2007-11-20 14:45:00,23.11,23.21,23.11,23.19,15400.0,20.0616,20.1484,20.0616,20.131,15400.0
2007-11-20 14:50:00,23.19,23.21,23.14,23.14,12900.0,20.131,20.1484,20.0876,20.0876,12900.0
2007-11-20 14:55:00,23.14,23.14,23.05,23.06,15800.0,20.0876,20.0876,20.0095,20.0182,15800.0
2007-11-20 15:00:00,23.06,23.07,23.02,23.07,17700.0,20.0182,20.0268,19.9834,20.0268,17700.0
2007-11-20 15:05:00,23.07,23.08,23.03,23.05,14000.0,20.0268,20.0355,19.9921,20.0095,14000.0
2007-11-20 15:10:00,23.05,23.1,23.02,23.07,16300.0,20.0095,20.0529,19.9834,20.0268,16300.0
2007-11-20 15:15:00,23.07,23.09,23.02,23.02,35800.0,20.0268,20.0442,19.9834,19.9834,35800.0
2007-11-20 15:20:00,23.03,23.09,23.01,23.06,28600.0,19.9921,20.0442,19.9747,20.0182,28600.0
2007-11-20 15:25:00,23.06,23.21,23.06,23.17,26600.0,20.0182,20.1484,20.0182,20.1136,26600.0
2007-11-20 15:30:00,23.16,23.27,23.16,23.24,18200.0,20.105,20.2005,20.105,20.1744,18200.0
2007-11-20 15:35:00,23.25,23.28,23.23,23.27,30800.0,20.1831,20.2091,20.1657,20.2005,30800.0
2007-11-20 15:40:00,23.26,23.43,23.26,23.37,48100.0,20.1918,20.3393,20.1918,20.2873,48100.0
2007-11-20 15:45:00,23.37,23.45,23.36,23.39,42500.0,20.2873,20.3567,20.2786,20.3046,42500.0
2007-11-20 15:50:00,23.39,23.4,23.23,23.26,31400.0,20.3046,20.3133,20.1657,20.1918,31400.0
2007-11-20 15:55:00,23.24,23.33,23.24,23.32,37300.0,20.1744,20.2525,20.1744,20.2439,37300.0
2007-11-21 09:30:00,23.11,23.19,23.09,23.19,7500.0,20.0616,20.131,20.0442,20.131,7500.0
2007-11-21 09:35:00,23.18,23.2,23.0,23.0,6300.0,20.1223,20.1397,19.9661,19.9661,6300.0
2007-11-21 09:40:00,23.02,23.12,22.97,23.12,5500.0,19.9834,20.0702,19.94,20.0702,5500.0
2007-11-21 09:45:00,23.1,23.17,23.07,23.07,6900.0,20.0529,20.1136,20.0268,20.0268,6900.0
2007-11-21 09:50:00,23.13,23.17,23.06,23.15,5100.0,20.0789,20.1136,20.0182,20.0963,5100.0
2007-11-21 09:55:00,23.16,23.22,23.14,23.15,3700.0,20.105,20.157,20.0876,20.0963,3700.0
2007-11-21 10:00:00,23.16,23.17,23.06,23.09,8100.0,20.105,20.1136,20.0182,20.0442,8100.0
2007-11-21 10:05:00,23.1,23.15,23.06,23.11,13900.0,20.0529,20.0963,20.0182,20.0616,13900.0
2007-11-21 10:10:00,23.1,23.1,23.07,23.09,21300.0,20.0529,20.0529,20.0268,20.0442,21300.0
2007-11-21 10:15:00,23.09,23.12,23.04,23.04,13600.0,20.0442,20.0702,20.0008,20.0008,13600.0
2007-11-21 10:20:00,23.03,23.08,22.99,23.03,21900.0,19.9921,20.0355,19.9574,19.9921,21900.0
2007-11-21 10:25:00,23.02,23.06,22.97,23.03,21300.0,19.9834,20.0182,19.94,19.9921,21300.0
2007-11-21 10:30:00,23.02,23.09,22.96,22.96,21800.0,19.9834,20.0442,19.9313,19.9313,21800.0
2007-11-21 10:35:00,22.95,23.0,22.95,22.98,13400.0,19.9227,19.9661,19.9227,19.9487,13400.0
2007-11-21 10:40:00,22.98,23.03,22.98,22.99,19500.0,19.9487,19.9921,19.9487,19.9574,19500.0
2007-11-21 10:45:00,22.99,23.0,22.93,22.94,18200.0,19.9574,19.9661,19.9053,19.914,18200.0
2007-11-21 10:50:00,22.94,22.96,22.86,22.86,30800.0,19.914,19.9313,19.8445,19.8445,30800.0
2007-11-21 10:55:00,22.86,22.94,22.85,22.94,11900.0,19.8445,19.914,19.8359,19.914,11900.0
2007-11-21 11:00:00,22.92,22.94,22.81,22.83,27900.0,19.8966,19.914,19.8011,19.8185,27900.0
2007-11-21 11:05:00,22.82,22.82,22.79,22.8,20400.0,19.8098,19.8098,19.7838,19.7924,20400.0
2007-11-21 11:10:00,22.79,22.83,22.77,22.81,6400.0,19.7838,19.8185,19.7664,19.8011,6400.0
2007-11-21 11:15:00,22.8,22.83,22.78,22.78,4300.0,19.7924,19.8185,19.7751,19.7751,4300.0
2007-11-21 11:20:00,22.77,22.78,22.75,22.77,7700.0,19.7664,19.7751,19.749,19.7664,7700.0
2007-11-21 11:25:00,22.78,22.87,22.77,22.87,7200.0,19.7751,19.8532,19.7664,19.8532,7200.0
2007-11-21 11:30:00,22.87,22.88,22.86,22.86,9700.0,19.8532,19.8619,19.8445,19.8445,9700.0
2007-11-21 11:35:00,22.87,22.89,22.86,22.88,17600.0,19.8532,19.8706,19.8445,19.8619,17600.0
2007-11-21 11:40:00,22.88,22.89,22.85,22.86,18200.0,19.8619,19.8706,19.8359,19.8445,18200.0
2007-11-21 11:45:00,22.86,22.87,22.85,22.86,6500.0,19.8445,19.8532,19.8359,19.8445,6500.0
2007-11-21 11:50:00,22.85,22.9,22.85,22.9,5400.0,19.8359,19.8793,19.8359,19.8793,5400.0
2007-11-21 11:55:00,22.89,22.89,22.85,22.85,4800.0,19.8706,19.8706,19.8359,19.8359,4800.0
2007-11-21 12:00:00,22.85,22.9,22.85,22.9,7100.0,19.8359,19.8793,19.8359,19.8793,7100.0
2007-11-21 12:05:00,22.91,22.93,22.85,22.85,9100.0,19.8879,19.9053,19.8359,19.8359,9100.0
2007-11-21 12:10:00,22.85,22.92,22.85,22.89,14300.0,19.8359,19.8966,19.8359,19.8706,14300.0
2007-11-21 12:15:00,22.89,22.9,22.87,22.88,15600.0,19.8706,19.8793,19.8532,19.8619,15600.0
2007-11-21 12:20:00,22.88,22.9,22.86,22.86,5300.0,19.8619,19.8793,19.8445,19.8445,5300.0
2007-11-21 12:25:00,22.87,22.87,22.79,22.8,13500.0,19.8532,19.8532,19.7838,19.7924,13500.0
2007-11-21 12:30:00,22.8,22.8,22.75,22.76,14500.0,19.7924,19.7924,19.749,19.7577,14500.0
2007-11-21 12:35:00,22.76,22.88,22.76,22.88,9900.0,19.7577,19.8619,19.7577,19.8619,9900.0
2007-11-21 12:40:00,22.87,22.91,22.85,22.9,10500.0,19.8532,19.8879,19.8359,19.8793,10500.0
2007-11-21 12:45:00,22.9,22.92,22.84,22.84,12300.0,19.8793,19.8966,19.8272,19.8272,12300.0
2007-11-21 12:50:00,22.84,22.84,22.8,22.83,9600.0,19.8272,19.8272,19.7924,19.8185,9600.0
2007-11-21 12:55:00,22.84,22.88,22.83,22.86,22800.0,19.8272,19.8619,19.8185,19.8445,22800.0
2007-11-21 13:00:00,22.86,22.95,22.84,22.9,11900.0,19.8445,19.9227,19.8272,19.8793,11900.0
2007-11-21 13:05:00,22.89,22.89,22.84,22.86,4900.0,19.8706,19.8706,19.8272,19.8445,4900.0
2007-11-21 13:10:00,22.87,22.88,22.82,22.83,10100.0,19.8532,19.8619,19.8098,19.8185,10100.0
2007-11-21 13:15:00,22.83,22.83,22.78,22.83,5500.0,19.8185,19.8185,19.7751,19.8185,5500.0
2007-11-21 13:20:00,22.84,22.87,22.84,22.86,7500.0,19.8272,19.8532,19.8272,19.8445,7500.0
2007-11-21 13:25:00,22.86,22.91,22.85,22.88,29200.0,19.8445,19.8879,19.8359,19.8619,29200.0
2007-11-21 13:30:00,22.88,22.88,22.86,22.86,6300.0,19.8619,19.8619,19.8445,19.8445,6300.0
2007-11-21 13:35:00,22.87,22.92,22.87,22.9,8400.0,19.8532,19.8966,19.8532,19.8793,8400.0
2007-11-21 13:40:00,22.89,22.9,22.86,22.9,10800.0,19.8706,19.8793,19.8445,19.8793,10800.0
2007-11-21 13:45:00,22.89,22.89,22.86,22.88,5600.0,19.8706,19.8706,19.8445,19.8619,5600.0
2007-11-21 13:50:00,22.89,22.89,22.86,22.86,10500.0,19.8706,19.8706,19.8445,19.8445,10500.0
2007-11-21 13:55:00,22.86,22.94,22.86,22.93,7000.0,19.8445,19.914,19.8445,19.9053,7000.0
2007-11-21 14:00:00,22.93,22.94,22.92,22.92,5900.0,19.9053,19.914,19.8966,19.8966,5900.0
2007-11-21 14:05:00,22.92,22.93,22.86,22.87,30000.0,19.8966,19.9053,19.8445,19.8532,30000.0
2007-11-21 14:10:00,22.87,22.93,22.84,22.92,27400.0,19.8532,19.9053,19.8272,19.8966,27400.0
2007-11-21 14:15:00,22.92,22.92,22.9,22.9,4600.0,19.8966,19.8966,19.8793,19.8793,4600.0
2007-11-21 14:20:00,22.9,22.94,22.9,22.9,9800.0,19.8793,19.914,19.8793,19.8793,9800.0
2007-11-21 14:25:00,22.91,22.99,22.89,22.97,17900.0,19.8879,19.9574,19.8706,19.94,17900.0
2007-11-21 14:30:00,22.96,22.97,22.95,22.96,10500.0,19.9313,19.94,19.9227,19.9313,10500.0
2007-11-21 14:35:00,22.97,22.97,22.89,22.9,9900.0,19.94,19.94,19.8706,19.8793,9900.0
2007-11-21 14:40:00,22.89,22.89,22.87,22.88,7300.0,19.8706,19.8706,19.8532,19.8619,7300.0
2007-11-21 14:45:00,22.88,22.89,22.86,22.87,12900.0,19.8619,19.8706,19.8445,19.8532,12900.0
2007-11-21 14:50:00,22.88,22.89,22.87,22.89,8100.0,19.8619,19.8706,19.8532,19.8706,8100.0
2007-11-21 14:55:00,22.89,22.95,22.88,22.95,17400.0,19.8706,19.9227,19.8619,19.9227,17400.0
2007-11-21 15:00:00,22.95,22.96,22.91,22.91,18800.0,19.9227,19.9313,19.8879,19.8879,18800.0
2007-11-21 15:05:00,22.91,22.97,22.91,22.96,27200.0,19.8879,19.94,19.8879,19.9313,27200.0
2007-11-21 15:10:00,22.96,23.0,22.9,22.92,53600.0,19.9313,19.9661,19.8793,19.8966,53600.0
2007-11-21 15:15:00,22.93,22.94,22.87,22.88,26800.0,19.9053,19.914,19.8532,19.8619,26800.0
2007-11-21 15:20:00,22.88,22.9,22.86,22.9,13300.0,19.8619,19.8793,19.8445,19.8793,13300.0
2007-11-21 15:25:00,22.9,22.91,22.86,22.86,13000.0,19.8793,19.8879,19.8445,19.8445,13000.0
2007-11-21 15:30:00,22.86,22.87,22.83,22.84,11300.0,19.8445,19.8532,19.8185,19.8272,11300.0
2007-11-21 15:35:00,22.85,22.85,22.79,22.82,15500.0,19.8359,19.8359,19.7838,19.8098,15500.0
2007-11-21 15:40:00,22.81,22.81,22.73,22.76,13900.0,19.8011,19.8011,19.7317,19.7577,13900.0
2007-11-21 15:45:00,22.77,22.82,22.76,22.81,14100.0,19.7664,19.8098,19.7577,19.8011,14100.0
2007-11-21 15:50:00,22.82,22.82,22.75,22.75,16600.0,19.8098,19.8098,19.749,19.749,16600.0
2007-11-21 15:55:00,22.74,22.75,22.65,22.7,56700.0,19.7404,19.749,19.6622,19.7056,56700.0
2007-11-23 09:30:00,22.75,22.78,22.67,22.75,19400.0,19.749,19.7751,19.6796,19.749,19400.0
2007-11-23 09:35:00,22.76,22.82,22.76,22.8,5200.0,19.7577,19.8098,19.7577,19.7924,5200.0
2007-11-23 09:40:00,22.81,22.85,22.8,22.82,8000.0,19.8011,19.8359,19.7924,19.8098,8000.0
2007-11-23 09:45:00,22.83,22.93,22.82,22.9,12800.0,19.8185,19.9053,19.8098,19.8793,12800.0
2007-11-23 09:50:00,22.92,23.0,22.92,22.97,7700.0,19.8966,19.9661,19.8966,19.94,7700.0
2007-11-23 09:55:00,22.98,23.0,22.96,22.96,7900.0,19.9487,19.9661,19.9313,19.9313,7900.0
2007-11-23 10:00:00,22.96,23.08,22.94,23.03,21700.0,19.9313,20.0355,19.914,19.9921,21700.0
2007-11-23 10:05:00,23.04,23.13,23.03,23.13,20100.0,20.0008,20.0789,19.9921,20.0789,20100.0
2007-11-23 10:10:00,23.12,23.14,23.11,23.14,12300.0,20.0702,20.0876,20.0616,20.0876,12300.0
2007-11-23 10:15:00,23.14,23.17,23.14,23.17,14000.0,20.0876,20.1136,20.0876,20.1136,14000.0
2007-11-23 10:20:00,23.17,23.18,23.09,23.1,26400.0,20.1136,20.1223,20.0442,20.0529,26400.0
2007-11-23 10:25:00,23.09,23.1,23.07,23.1,6500.0,20.0442,20.0529,20.0268,20.0529,6500.0
2007-11-23 10:30:00,23.07,23.12,23.07,23.12,6300.0,20.0268,20.0702,20.0268,20.0702,6300.0
2007-11-23 10:35:00,23.12,23.16,23.1,23.15,13500.0,20.0702,20.105,20.0529,20.0963,13500.0
2007-11-23 10:40:00,23.15,23.15,23.13,23.14,7500.0,20.0963,20.0963,20.0789,20.0876,7500.0
2007-11-23 10:45:00,23.13,23.14,23.11,23.14,5700.0,20.0789,20.0876,20.0616,20.0876,5700.0
2007-11-23 10:50:00,23.14,23.16,23.13,23.15,4300.0,20.0876,20.105,20.0789,20.0963,4300.0
2007-11-23 10:55:00,23.16,23.22,23.16,23.22,9500.0,20.105,20.157,20.105,20.157,9500.0
2007-11-23 11:00:00,23.22,23.26,23.22,23.25,6600.0,20.157,20.1918,20.157,20.1831,6600.0
2007-11-23 11:05:00,23.25,23.27,23.25,23.27,6600.0,20.1831,20.2005,20.1831,20.2005,6600.0
2007-11-23 11:10:00,23.28,23.3,23.27,23.28,6500.0,20.2091,20.2265,20.2005,20.2091,6500.0
2007-11-23 11:15:00,23.29,23.3,23.26,23.27,7200.0,20.2178,20.2265,20.1918,20.2005,7200.0
2007-11-23 11:20:00,23.27,23.28,23.24,23.26,6300.0,20.2005,20.2091,20.1744,20.1918,6300.0
2007-11-23 11:25:00,23.25,23.27,23.25,23.27,8100.0,20.1831,20.2005,20.1831,20.2005,8100.0
2007-11-23 11:30:00,23.27,23.32,23.27,23.31,9200.0,20.2005,20.2439,20.2005,20.2352,9200.0
2007-11-23 11:35:00,23.32,23.32,23.31,23.32,4000.0,20.2439,20.2439,20.2352,20.2439,4000.0
2007-11-23 11:40:00,23.32,23.36,23.31,23.36,6600.0,20.2439,20.2786,20.2352,20.2786,6600.0
2007-11-23 11:45:00,23.35,23.37,23.35,23.36,5700.0,20.2699,20.2873,20.2699,20.2786,5700.0
2007-11-23 11:50:00,23.37,23.39,23.37,23.39,9000.0,20.2873,20.3046,20.2873,20.3046,9000.0
2007-11-23 11:55:00,23.39,23.43,23.39,23.41,9600.0,20.3046,20.3393,20.3046,20.322,9600.0
2007-11-23 12:00:00,23.41,23.42,23.4,23.41,2900.0,20.322,20.3307,20.3133,20.322,2900.0
2007-11-23 12:05:00,23.41,23.41,23.34,23.34,8500.0,20.322,20.322,20.2612,20.2612,8500.0
2007-11-23 12:10:00,23.34,23.36,23.34,23.36,2900.0,20.2612,20.2786,20.2612,20.2786,2900.0
2007-11-23 12:15:00,23.35,23.41,23.33,23.4,8400.0,20.2699,20.322,20.2525,20.3133,8400.0
2007-11-23 12:20:00,23.41,23.42,23.38,23.39,6100.0,20.322,20.3307,20.2959,20.3046,6100.0
2007-11-23 12:25:00,23.39,23.4,23.38,23.38,7400.0,20.3046,20.3133,20.2959,20.2959,7400.0
2007-11-23 12:30:00,23.38,23.41,23.38,23.41,7400.0,20.2959,20.322,20.2959,20.322,7400.0
2007-11-23 12:35:00,23.41,23.41,23.35,23.35,8100.0,20.322,20.322,20.2699,20.2699,8100.0
2007-11-23 12:40:00,23.35,23.44,23.35,23.44,10900.0,20.2699,20.348,20.2699,20.348,10900.0
2007-11-23 12:45:00,23.43,23.49,23.43,23.48,19600.0,20.3393,20.3914,20.3393,20.3828,19600.0
2007-11-23 12:50:00,23.49,23.49,23.36,23.39,20300.0,20.3914,20.3914,20.2786,20.3046,20300.0
2007-11-23 12:55:00,23.39,23.49,23.35,23.48,25800.0,20.3046,20.3914,20.2699,20.3828,25800.0
2007-11-26 09:30:00,23.56,23.66,23.45,23.66,75900.0,20.4522,20.539,20.3567,20.539,75900.0
2007-11-26 09:35:00,23.64,23.64,23.49,23.49,8200.0,20.5216,20.5216,20.3914,20.3914,8200.0
2007-11-26 09:40:00,23.5,23.51,23.49,23.51,63000.0,20.4001,20.4088,20.3914,20.4088,63000.0
2007-11-26 09:45:00,23.51,23.56,23.51,23.56,3600.0,20.4088,20.4522,20.4088,20.4522,3600.0
2007-11-26 09:50:00,23.57,23.57,23.52,23.52,9500.0,20.4609,20.4609,20.4175,20.4175,9500.0
2007-11-26 09:55:00,23.53,23.61,23.53,23.6,6800.0,20.4262,20.4956,20.4262,20.4869,6800.0
2007-11-26 10:00:00,23.61,23.62,23.51,23.52,12400.0,20.4956,20.5043,20.4088,20.4175,12400.0
2007-11-26 10:05:00,23.51,23.52,23.48,23.48,17600.0,20.4088,20.4175,20.3828,20.3828,17600.0
2007-11-26 10:10:00,23.48,23.54,23.48,23.54,12900.0,20.3828,20.4348,20.3828,20.4348,12900.0
2007-11-26 10:15:00,23.53,23.53,23.5,23.51,12000.0,20.4262,20.4262,20.4001,20.4088,12000.0
2007-11-26 10:20:00,23.52,23.58,23.47,23.47,13600.0,20.4175,20.4696,20.3741,20.3741,13600.0
2007-11-26 10:25:00,23.47,23.54,23.44,23.5,14600.0,20.3741,20.4348,20.348,20.4001,14600.0
2007-11-26 10:30:00,23.49,23.54,23.49,23.52,5900.0,20.3914,20.4348,20.3914,20.4175,5900.0
2007-11-26 10:35:00,23.53,23.54,23.51,23.52,5000.0,20.4262,20.4348,20.4088,20.4175,5000.0
2007-11-26 10:40:00,23.5,23.51,23.41,23.41,6600.0,20.4001,20.4088,20.322,20.322,6600.0
2007-11-26 10:45:00,23.42,23.53,23.42,23.53,9300.0,20.3307,20.4262,20.3307,20.4262,9300.0
2007-11-26 10:50:00,23.53,23.55,23.5,23.51,7100.0,20.4262,20.4435,20.4001,20.4088,7100.0
2007-11-26 10:55:00,23.49,23.51,23.47,23.51,5900.0,20.3914,20.4088,20.3741,20.4088,5900.0
2007-11-26 11:00:00,23.5,23.58,23.5,23.58,6600.0,20.4001,20.4696,20.4001,20.4696,6600.0
2007-11-26 11:05:00,23.57,23.59,23.57,23.57,6600.0,20.4609,20.4782,20.4609,20.4609,6600.0
2007-11-26 11:10:00,23.56,23.56,23.44,23.44,7000.0,20.4522,20.4522,20.348,20.348,7000.0
2007-11-26 11:15:00,23.43,23.46,23.43,23.46,4200.0,20.3393,20.3654,20.3393,20.3654,4200.0
2007-11-26 11:20:00,23.45,23.46,23.43,23.44,5300.0,20.3567,20.3654,20.3393,20.348,5300.0
2007-11-26 11:25:00,23.44,23.52,23.44,23.51,25900.0,20.348,20.4175,20.348,20.4088,25900.0
2007-11-26 11:30:00,23.51,23.56,23.5,23.56,4700.0,20.4088,20.4522,20.4001,20.4522,4700.0
2007-11-26 11:35:00,23.56,23.58,23.56,23.58,4300.0,20.4522,20.4696,20.4522,20.4696,4300.0
2007-11-26 11:40:00,23.58,23.61,23.58,23.6,11400.0,20.4696,20.4956,20.4696,20.4869,11400.0
2007-11-26 11:45:00,23.62,23.63,23.61,23.63,5400.0,20.5043,20.513,20.4956,20.513,5400.0
2007-11-26 11:50:00,23.63,23.65,23.63,23.63,3200.0,20.513,20.5303,20.513,20.513,3200.0
2007-11-26 11:55:00,23.64,23.64,23.57,23.57,8600.0,20.5216,20.5216,20.4609,20.4609,8600.0
2007-11-26 12:00:00,23.58,23.61,23.57,23.6,15100.0,20.4696,20.4956,20.4609,20.4869,15100.0
2007-11-26 12:05:00,23.59,23.6,23.57,23.6,6000.0,20.4782,20.4869,20.4609,20.4869,6000.0
2007-11-26 12:10:00,23.6,23.61,23.54,23.54,8900.0,20.4869,20.4956,20.4348,20.4348,8900.0
2007-11-26 12:15:00,23.55,23.57,23.53,23.55,9900.0,20.4435,20.4609,20.4262,20.4435,9900.0
2007-11-26 12:20:00,23.54,23.55,23.53,23.55,13200.0,20.4348,20.4435,20.4262,20.4435,13200.0
2007-11-26 12:25:00,23.56,23.56,23.49,23.5,28100.0,20.4522,20.4522,20.3914,20.4001,28100.0
2007-11-26 12:30:00,23.5,23.51,23.5,23.51,25800.0,20.4001,20.4088,20.4001,20.4088,25800.0
2007-11-26 12:35:00,23.51,23.51,23.49,23.49,14600.0,20.4088,20.4088,20.3914,20.3914,14600.0
2007-11-26 12:40:00,23.48,23.51,23.48,23.5,11000.0,20.3828,20.4088,20.3828,20.4001,11000.0
2007-11-26 12:45:00,23.5,23.51,23.47,23.5,15600.0,20.4001,20.4088,20.3741,20.4001,15600.0
2007-11-26 12:50:00,23.5,23.5,23.44,23.47,10700.0,20.4001,20.4001,20.348,20.3741,10700.0
2007-11-26 12:55:00,23.49,23.53,23.49,23.49,10000.0,20.3914,20.4262,20.3914,20.3914,10000.0
2007-11-26 13:00:00,23.5,23.5,23.49,23.49,8500.0,20.4001,20.4001,20.3914,20.3914,8500.0
2007-11-26 13:05:00,23.49,23.51,23.49,23.49,10600.0,20.3914,20.4088,20.3914,20.3914,10600.0
2007-11-26 13:10:00,23.49,23.5,23.48,23.48,18000.0,20.3914,20.4001,20.3828,20.3828,18000.0
2007-11-26 13:15:00,23.49,23.49,23.48,23.49,4600.0,20.3914,20.3914,20.3828,20.3914,4600.0
2007-11-26 13:20:00,23.48,23.5,23.48,23.49,2400.0,20.3828,20.4001,20.3828,20.3914,2400.0
2007-11-26 13:25:00,23.5,23.5,23.48,23.48,10000.0,20.4001,20.4001,20.3828,20.3828,10000.0
2007-11-26 13:30:00,23.48,23.51,23.44,23.44,10200.0,20.3828,20.4088,20.348,20.348,10200.0
2007-11-26 13:35:00,23.44,23.46,23.43,23.46,6200.0,20.348,20.3654,20.3393,20.3654,6200.0
2007-11-26 13:40:00,23.45,23.47,23.45,23.45,3800.0,20.3567,20.3741,20.3567,20.3567,3800.0
2007-11-26 13:45:00,23.45,23.47,23.44,23.47,9900.0,20.3567,20.3741,20.348,20.3741,9900.0
2007-11-26 13:50:00,23.45,23.46,23.39,23.39,25200.0,20.3567,20.3654,20.3046,20.3046,25200.0
2007-11-26 13:55:00,23.39,23.41,23.37,23.38,5100.0,20.3046,20.322,20.2873,20.2959,5100.0
2007-11-26 14:00:00,23.4,23.42,23.38,23.4,9100.0,20.3133,20.3307,20.2959,20.3133,9100.0
2007-11-26 14:05:00,23.4,23.42,23.38,23.41,9400.0,20.3133,20.3307,20.2959,20.322,9400.0
2007-11-26 14:10:00,23.42,23.42,23.39,23.41,8400.0,20.3307,20.3307,20.3046,20.322,8400.0
2007-11-26 14:15:00,23.41,23.43,23.4,23.42,11300.0,20.322,20.3393,20.3133,20.3307,11300.0
2007-11-26 14:20:00,23.42,23.42,23.41,23.41,4400.0,20.3307,20.3307,20.322,20.322,4400.0
2007-11-26 14:25:00,23.42,23.43,23.4,23.4,11400.0,20.3307,20.3393,20.3133,20.3133,11400.0
2007-11-26 14:30:00,23.4,23.43,23.38,23.38,9500.0,20.3133,20.3393,20.2959,20.2959,9500.0
2007-11-26 14:35:00,23.39,23.4,23.38,23.38,11700.0,20.3046,20.3133,20.2959,20.2959,11700.0
2007-11-26 14:40:00,23.38,23.38,23.27,23.28,14700.0,20.2959,20.2959,20.2005,20.2091,14700.0
2007-11-26 14:45:00,23.28,23.35,23.26,23.31,9100.0,20.2091,20.2699,20.1918,20.2352,9100.0
2007-11-26 14:50:00,23.31,23.33,23.29,23.29,13900.0,20.2352,20.2525,20.2178,20.2178,13900.0
2007-11-26 14:55:00,23.29,23.33,23.29,23.31,10700.0,20.2178,20.2525,20.2178,20.2352,10700.0
2007-11-26 15:00:00,23.31,23.33,23.29,23.3,15100.0,20.2352,20.2525,20.2178,20.2265,15100.0
2007-11-26 15:05:00,23.3,23.3,23.27,23.27,18000.0,20.2265,20.2265,20.2005,20.2005,18000.0
2007-11-26 15:10:00,23.28,23.33,23.26,23.28,50000.0,20.2091,20.2525,20.1918,20.2091,50000.0
2007-11-26 15:15:00,23.28,23.29,23.26,23.27,11300.0,20.2091,20.2178,20.1918,20.2005,11300.0
2007-11-26 15:20:00,23.26,23.28,23.25,23.27,28800.0,20.1918,20.2091,20.1831,20.2005,28800.0
2007-11-26 15:25:00,23.27,23.29,23.24,23.24,18600.0,20.2005,20.2178,20.1744,20.1744,18600.0
2007-11-26 15:30:00,23.25,23.29,23.2,23.2,28300.0,20.1831,20.2178,20.1397,20.1397,28300.0
2007-11-26 15:35:00,23.2,23.2,23.14,23.17,22400.0,20.1397,20.1397,20.0876,20.1136,22400.0
2007-11-26 15:40:00,23.17,23.23,23.15,23.23,25900.0,20.1136,20.1657,20.0963,20.1657,25900.0
2007-11-26 15:45:00,23.22,23.23,23.2,23.2,39300.0,20.157,20.1657,20.1397,20.1397,39300.0
2007-11-26 15:50:00,23.2,23.2,23.06,23.06,28900.0,20.1397,20.1397,20.0182,20.0182,28900.0
2007-11-26 15:55:00,23.05,23.06,22.97,23.0,64600.0,20.0095,20.0182,19.94,19.9661,64600.0
2007-11-27 09:30:00,23.05,23.05,22.89,22.91,17900.0,20.0095,20.0095,19.8706,19.8879,17900.0
2007-11-27 09:35:00,22.92,23.06,22.91,22.99,13800.0,19.8966,20.0182,19.8879,19.9574,13800.0
2007-11-27 09:40:00,22.99,23.08,22.99,23.02,16100.0,19.9574,20.0355,19.9574,19.9834,16100.0
2007-11-27 09:45:00,23.02,23.06,23.01,23.05,13200.0,19.9834,20.0182,19.9747,20.0095,13200.0
2007-11-27 09:50:00,23.05,23.06,23.02,23.03,24700.0,20.0095,20.0182,19.9834,19.9921,24700.0
2007-11-27 09:55:00,23.04,23.05,23.0,23.0,12800.0,20.0008,20.0095,19.9661,19.9661,12800.0
2007-11-27 10:00:00,22.99,23.05,22.96,23.02,12500.0,19.9574,20.0095,19.9313,19.9834,12500.0
2007-11-27 10:05:00,23.01,23.02,22.97,23.01,19100.0,19.9747,19.9834,19.94,19.9747,19100.0
2007-11-27 10:10:00,23.01,23.02,22.92,22.92,11700.0,19.9747,19.9834,19.8966,19.8966,11700.0
2007-11-27 10:15:00,22.92,23.0,22.92,22.95,13700.0,19.8966,19.9661,19.8966,19.9227,13700.0
2007-11-27 10:20:00,22.94,23.11,22.94,23.1,15500.0,19.914,20.0616,19.914,20.0529,15500.0
2007-11-27 10:25:00,23.11,23.11,23.06,23.09,17900.0,20.0616,20.0616,20.0182,20.0442,17900.0
2007-11-27 10:30:00,23.09,23.1,23.07,23.1,10700.0,20.0442,20.0529,20.0268,20.0529,10700.0
2007-11-27 10:35:00,23.1,23.14,23.07,23.07,27400.0,20.0529,20.0876,20.0268,20.0268,27400.0
2007-11-27 10:40:00,23.08,23.08,23.05,23.08,10600.0,20.0355,20.0355,20.0095,20.0355,10600.0
2007-11-27 10:45:00,23.08,23.08,23.07,23.08,6100.0,20.0355,20.0355,20.0268,20.0355,6100.0
2007-11-27 10:50:00,23.08,23.08,23.04,23.08,25700.0,20.0355,20.0355,20.0008,20.0355,25700.0
2007-11-27 10:55:00,23.07,23.17,23.07,23.17,13600.0,20.0268,20.1136,20.0268,20.1136,13600.0
2007-11-27 11:00:00,23.18,23.25,23.18,23.25,10900.0,20.1223,20.1831,20.1223,20.1831,10900.0
2007-11-27 11:05:00,23.26,23.26,23.15,23.15,19900.0,20.1918,20.1918,20.0963,20.0963,19900.0
2007-11-27 11:10:00,23.15,23.22,23.15,23.2,5200.0,20.0963,20.157,20.0963,20.1397,5200.0
2007-11-27 11:15:00,23.21,23.28,23.21,23.26,9700.0,20.1484,20.2091,20.1484,20.1918,9700.0
2007-11-27 11:20:00,23.25,23.26,23.21,23.24,8000.0,20.1831,20.1918,20.1484,20.1744,8000.0
2007-11-27 11:25:00,23.25,23.3,23.22,23.24,10300.0,20.1831,20.2265,20.157,20.1744,10300.0
2007-11-27 11:30:00,23.24,23.27,23.21,23.25,20800.0,20.1744,20.2005,20.1484,20.1831,20800.0
2007-11-27 11:35:00,23.24,23.3,23.23,23.28,7100.0,20.1744,20.2265,20.1657,20.2091,7100.0
2007-11-27 11:40:00,23.28,23.31,23.25,23.25,11200.0,20.2091,20.2352,20.1831,20.1831,11200.0
2007-11-27 11:45:00,23.25,23.26,23.22,23.23,13400.0,20.1831,20.1918,20.157,20.1657,13400.0
2007-11-27 11:50:00,23.24,23.24,23.21,23.22,11000.0,20.1744,20.1744,20.1484,20.157,11000.0
2007-11-27 11:55:00,23.22,23.27,23.22,23.24,20500.0,20.157,20.2005,20.157,20.1744,20500.0
2007-11-27 12:00:00,23.24,23.26,23.23,23.25,10000.0,20.1744,20.1918,20.1657,20.1831,10000.0
2007-11-27 12:05:00,23.23,23.26,23.22,23.25,12400.0,20.1657,20.1918,20.157,20.1831,12400.0
2007-11-27 12:10:00,23.25,23.25,23.16,23.16,19600.0,20.1831,20.1831,20.105,20.105,19600.0
2007-11-27 12:15:00,23.17,23.24,23.17,23.23,7400.0,20.1136,20.1744,20.1136,20.1657,7400.0
2007-11-27 12:20:00,23.24,23.24,23.18,23.23,16200.0,20.1744,20.1744,20.1223,20.1657,16200.0
2007-11-27 12:25:00,23.22,23.25,23.2,23.24,10500.0,20.157,20.1831,20.1397,20.1744,10500.0
2007-11-27 12:30:00,23.24,23.33,23.24,23.33,8600.0,20.1744,20.2525,20.1744,20.2525,8600.0
2007-11-27 12:35:00,23.33,23.39,23.32,23.32,31600.0,20.2525,20.3046,20.2439,20.2439,31600.0
2007-11-27 12:40:00,23.32,23.35,23.29,23.31,15200.0,20.2439,20.2699,20.2178,20.2352,15200.0
2007-11-27 12:45:00,23.3,23.33,23.29,23.29,10300.0,20.2265,20.2525,20.2178,20.2178,10300.0
2007-11-27 12:50:00,23.29,23.31,23.29,23.3,9900.0,20.2178,20.2352,20.2178,20.2265,9900.0
2007-11-27 12:55:00,23.3,23.3,23.25,23.28,8300.0,20.2265,20.2265,20.1831,20.2091,8300.0
2007-11-27 13:00:00,23.28,23.29,23.27,23.28,2400.0,20.2091,20.2178,20.2005,20.2091,2400.0
2007-11-27 13:05:00,23.28,23.28,23.17,23.18,20400.0,20.2091,20.2091,20.1136,20.1223,20400.0
2007-11-27 13:10:00,23.18,23.19,23.15,23.16,5600.0,20.1223,20.131,20.0963,20.105,5600.0
2007-11-27 13:15:00,23.16,23.22,23.16,23.2,10100.0,20.105,20.157,20.105,20.1397,10100.0
2007-11-27 13:20:00,23.19,23.26,23.19,23.25,7300.0,20.131,20.1918,20.131,20.1831,7300.0
2007-11-27 13:25:00,23.26,23.3,23.26,23.3,4500.0,20.1918,20.2265,20.1918,20.2265,4500.0
2007-11-27 13:30:00,23.3,23.31,23.23,23.26,14600.0,20.2265,20.2352,20.1657,20.1918,14600.0
2007-11-27 13:35:00,23.27,23.29,23.26,23.28,3800.0,20.2005,20.2178,20.1918,20.2091,3800.0
2007-11-27 13:40:00,23.27,23.29,23.27,23.29,6800.0,20.2005,20.2178,20.2005,20.2178,6800.0
2007-11-27 13:45:00,23.28,23.29,23.27,23.29,4900.0,20.2091,20.2178,20.2005,20.2178,4900.0
2007-11-27 13:50:00,23.29,23.29,23.18,23.18,4600.0,20.2178,20.2178,20.1223,20.1223,4600.0
2007-11-27 13:55:00,23.19,23.22,23.18,23.22,7500.0,20.131,20.157,20.1223,20.157,7500.0
2007-11-27 14:00:00,23.23,23.25,23.14,23.14,10500.0,20.1657,20.1831,20.0876,20.0876,10500.0
2007-11-27 14:05:00,23.15,23.19,23.14,23.17,5500.0,20.0963,20.131,20.0876,20.1136,5500.0
2007-11-27 14:10:00,23.17,23.2,23.15,23.2,42400.0,20.1136,20.1397,20.0963,20.1397,42400.0
2007-11-27 14:15:00,23.19,23.26,23.19,23.26,5500.0,20.131,20.1918,20.131,20.1918,5500.0
2007-11-27 14:20:00,23.26,23.26,23.22,23.22,11800.0,20.1918,20.1918,20.157,20.157,11800.0
2007-11-27 14:25:00,23.23,23.27,23.18,23.2,31400.0,20.1657,20.2005,20.1223,20.1397,31400.0
2007-11-27 14:30:00,23.2,23.22,23.19,23.22,4100.0,20.1397,20.157,20.131,20.157,4100.0
2007-11-27 14:35:00,23.23,23.23,23.09,23.09,20100.0,20.1657,20.1657,20.0442,20.0442,20100.0
2007-11-27 14:40:00,23.1,23.15,23.1,23.12,9100.0,20.0529,20.0963,20.0529,20.0702,9100.0
2007-11-27 14:45:00,23.12,23.16,23.11,23.15,12900.0,20.0702,20.105,20.0616,20.0963,12900.0
2007-11-27 14:50:00,23.16,23.16,23.07,23.08,27100.0,20.105,20.105,20.0268,20.0355,27100.0
2007-11-27 14:55:00,23.08,23.13,23.03,23.12,17400.0,20.0355,20.0789,19.9921,20.0702,17400.0
2007-11-27 15:00:00,23.13,23.14,23.03,23.05,36700.0,20.0789,20.0876,19.9921,20.0095,36700.0
2007-11-27 15:05:00,23.05,23.07,23.04,23.07,11800.0,20.0095,20.0268,20.0008,20.0268,11800.0
2007-11-27 15:10:00,23.07,23.21,23.07,23.17,16900.0,20.0268,20.1484,20.0268,20.1136,16900.0
2007-11-27 15:15:00,23.17,23.24,23.15,23.23,31700.0,20.1136,20.1744,20.0963,20.1657,31700.0
2007-11-27 15:20:00,23.23,23.28,23.21,23.25,12200.0,20.1657,20.2091,20.1484,20.1831,12200.0
2007-11-27 15:25:00,23.25,23.25,23.13,23.14,23300.0,20.1831,20.1831,20.0789,20.0876,23300.0
2007-11-27 15:30:00,23.14,23.16,23.11,23.14,55800.0,20.0876,20.105,20.0616,20.0876,55800.0
2007-11-27 15:35:00,23.14,23.18,23.13,23.15,47000.0,20.0876,20.1223,20.0789,20.0963,47000.0
2007-11-27 15:40:00,23.14,23.18,23.14,23.16,80200.0,20.0876,20.1223,20.0876,20.105,80200.0
2007-11-27 15:45:00,23.16,23.18,23.14,23.15,102000.0,20.105,20.1223,20.0876,20.0963,102000.0
2007-11-27 15:50:00,23.15,23.34,23.14,23.34,45300.0,20.0963,20.2612,20.0876,20.2612,45300.0
2007-11-27 15:55:00,23.34,23.43,23.33,23.4,110800.0,20.2612,20.3393,20.2525,20.3133,110800.0
2007-11-28 09:30:00,23.64,23.69,23.47,23.66,16100.0,20.5216,20.565,20.3741,20.539,16100.0
2007-11-28 09:35:00,23.68,23.69,23.55,23.57,11400.0,20.5564,20.565,20.4435,20.4609,11400.0
2007-11-28 09:40:00,23.59,23.64,23.56,23.64,11300.0,20.4782,20.5216,20.4522,20.5216,11300.0
2007-11-28 09:45:00,23.63,23.76,23.62,23.75,11400.0,20.513,20.6258,20.5043,20.6171,11400.0
2007-11-28 09:50:00,23.74,23.77,23.72,23.76,7600.0,20.6085,20.6345,20.5911,20.6258,7600.0
2007-11-28 09:55:00,23.75,23.79,23.75,23.77,9400.0,20.6171,20.6519,20.6171,20.6345,9400.0
2007-11-28 10:00:00,23.77,23.77,23.73,23.74,8400.0,20.6345,20.6345,20.5998,20.6085,8400.0
2007-11-28 10:05:00,23.72,23.72,23.61,23.61,6100.0,20.5911,20.5911,20.4956,20.4956,6100.0
2007-11-28 10:10:00,23.61,23.61,23.53,23.56,20600.0,20.4956,20.4956,20.4262,20.4522,20600.0
2007-11-28 10:15:00,23.56,23.71,23.55,23.69,26800.0,20.4522,20.5824,20.4435,20.565,26800.0
2007-11-28 10:20:00,23.68,23.72,23.64,23.65,12400.0,20.5564,20.5911,20.5216,20.5303,12400.0
2007-11-28 10:25:00,23.63,23.67,23.62,23.65,29900.0,20.513,20.5477,20.5043,20.5303,29900.0
2007-11-28 10:30:00,23.65,23.65,23.6,23.6,10000.0,20.5303,20.5303,20.4869,20.4869,10000.0
2007-11-28 10:35:00,23.61,23.63,23.55,23.55,59200.0,20.4956,20.513,20.4435,20.4435,59200.0
2007-11-28 10:40:00,23.55,23.63,23.55,23.58,22700.0,20.4435,20.513,20.4435,20.4696,22700.0
2007-11-28 10:45:00,23.6,23.61,23.58,23.6,8400.0,20.4869,20.4956,20.4696,20.4869,8400.0
2007-11-28 10:50:00,23.6,23.61,23.59,23.61,10900.0,20.4869,20.4956,20.4782,20.4956,10900.0
2007-11-28 10:55:00,23.61,23.61,23.52,23.54,12100.0,20.4956,20.4956,20.4175,20.4348,12100.0
2007-11-28 11:00:00,23.53,23.55,23.53,23.53,5600.0,20.4262,20.4435,20.4262,20.4262,5600.0
2007-11-28 11:05:00,23.53,23.58,23.53,23.57,8300.0,20.4262,20.4696,20.4262,20.4609,8300.0
2007-11-28 11:10:00,23.56,23.6,23.55,23.58,15100.0,20.4522,20.4869,20.4435,20.4696,15100.0
2007-11-28 11:15:00,23.59,23.6,23.55,23.57,22300.0,20.4782,20.4869,20.4435,20.4609,22300.0
2007-11-28 11:20:00,23.57,23.57,23.54,23.55,11600.0,20.4609,20.4609,20.4348,20.4435,11600.0
2007-11-28 11:25:00,23.55,23.58,23.55,23.58,10400.0,20.4435,20.4696,20.4435,20.4696,10400.0
2007-11-28 11:30:00,23.58,23.59,23.55,23.56,12500.0,20.4696,20.4782,20.4435,20.4522,12500.0
2007-11-28 11:35:00,23.56,23.59,23.55,23.56,15600.0,20.4522,20.4782,20.4435,20.4522,15600.0
2007-11-28 11:40:00,23.57,23.61,23.55,23.6,12100.0,20.4609,20.4956,20.4435,20.4869,12100.0
2007-11-28 11:45:00,23.6,23.62,23.6,23.6,22500.0,20.4869,20.5043,20.4869,20.4869,22500.0
2007-11-28 11:50:00,23.6,23.63,23.6,23.61,21800.0,20.4869,20.513,20.4869,20.4956,21800.0
2007-11-28 11:55:00,23.61,23.65,23.6,23.6,14700.0,20.4956,20.5303,20.4869,20.4869,14700.0
2007-11-28 12:00:00,23.61,23.64,23.6,23.61,9800.0,20.4956,20.5216,20.4869,20.4956,9800.0
2007-11-28 12:05:00,23.61,23.66,23.6,23.61,15400.0,20.4956,20.539,20.4869,20.4956,15400.0
2007-11-28 12:10:00,23.61,23.62,23.6,23.6,4400.0,20.4956,20.5043,20.4869,20.4869,4400.0
2007-11-28 12:15:00,23.6,23.62,23.59,23.62,7900.0,20.4869,20.5043,20.4782,20.5043,7900.0
2007-11-28 12:20:00,23.62,23.64,23.6,23.64,11300.0,20.5043,20.5216,20.4869,20.5216,11300.0
2007-11-28 12:25:00,23.64,23.65,23.63,23.64,3100.0,20.5216,20.5303,20.513,20.5216,3100.0
2007-11-28 12:30:00,23.65,23.68,23.64,23.65,13300.0,20.5303,20.5564,20.5216,20.5303,13300.0
2007-11-28 12:35:00,23.66,23.67,23.65,23.67,4400.0,20.539,20.5477,20.5303,20.5477,4400.0
2007-11-28 12:40:00,23.66,23.71,23.66,23.71,9300.0,20.539,20.5824,20.539,20.5824,9300.0
2007-11-28 12:45:00,23.72,23.78,23.71,23.78,9200.0,20.5911,20.6432,20.5824,20.6432,9200.0
2007-11-28 12:50:00,23.78,23.79,23.77,23.77,26200.0,20.6432,20.6519,20.6345,20.6345,26200.0
2007-11-28 12:55:00,23.76,23.78,23.76,23.77,6000.0,20.6258,20.6432,20.6258,20.6345,6000.0
2007-11-28 13:00:00,23.79,23.82,23.78,23.82,13700.0,20.6519,20.6779,20.6432,20.6779,13700.0
2007-11-28 13:05:00,23.82,23.83,23.81,23.82,5800.0,20.6779,20.6866,20.6692,20.6779,5800.0
2007-11-28 13:10:00,23.83,23.85,23.82,23.82,12400.0,20.6866,20.7039,20.6779,20.6779,12400.0
2007-11-28 13:15:00,23.82,23.9,23.82,23.9,13700.0,20.6779,20.7473,20.6779,20.7473,13700.0
2007-11-28 13:20:00,23.89,23.91,23.89,23.91,7700.0,20.7387,20.756,20.7387,20.756,7700.0
2007-11-28 13:25:00,23.92,23.92,23.9,23.91,5200.0,20.7647,20.7647,20.7473,20.756,5200.0
2007-11-28 13:30:00,23.92,23.92,23.9,23.9,7800.0,20.7647,20.7647,20.7473,20.7473,7800.0
2007-11-28 13:35:00,23.9,23.93,23.9,23.93,12100.0,20.7473,20.7734,20.7473,20.7734,12100.0
2007-11-28 13:40:00,23.92,23.93,23.9,23.91,8700.0,20.7647,20.7734,20.7473,20.756,8700.0
2007-11-28 13:45:00,23.9,23.95,23.9,23.93,8500.0,20.7473,20.7908,20.7473,20.7734,8500.0
2007-11-28 13:50:00,23.94,23.95,23.94,23.95,10800.0,20.7821,20.7908,20.7821,20.7908,10800.0
2007-11-28 13:55:00,23.95,24.0,23.95,24.0,18500.0,20.7908,20.8342,20.7908,20.8342,18500.0
2007-11-28 14:00:00,24.0,24.06,23.98,24.04,22000.0,20.8342,20.8862,20.8168,20.8689,22000.0
2007-11-28 14:05:00,24.05,24.07,24.02,24.06,10300.0,20.8776,20.8949,20.8515,20.8862,10300.0
2007-11-28 14:10:00,24.07,24.1,24.06,24.09,12300.0,20.8949,20.921,20.8862,20.9123,12300.0
2007-11-28 14:15:00,24.09,24.12,24.09,24.09,17500.0,20.9123,20.9383,20.9123,20.9123,17500.0
2007-11-28 14:20:00,24.09,24.1,24.09,24.1,6700.0,20.9123,20.921,20.9123,20.921,6700.0
2007-11-28 14:25:00,24.09,24.15,24.09,24.14,7800.0,20.9123,20.9644,20.9123,20.9557,7800.0
2007-11-28 14:30:00,24.14,24.21,24.14,24.2,26500.0,20.9557,21.0165,20.9557,21.0078,26500.0
2007-11-28 14:35:00,24.21,24.25,24.21,24.25,20700.0,21.0165,21.0512,21.0165,21.0512,20700.0
2007-11-28 14:40:00,24.24,24.25,24.21,24.21,20500.0,21.0425,21.0512,21.0165,21.0165,20500.0
2007-11-28 14:45:00,24.21,24.21,24.2,24.21,6300.0,21.0165,21.0165,21.0078,21.0165,6300.0
2007-11-28 14:50:00,24.21,24.22,24.19,24.2,10300.0,21.0165,21.0251,20.9991,21.0078,10300.0
2007-11-28 14:55:00,24.19,24.2,24.17,24.18,9200.0,20.9991,21.0078,20.9817,20.9904,9200.0
2007-11-28 15:00:00,24.17,24.18,24.17,24.17,9600.0,20.9817,20.9904,20.9817,20.9817,9600.0
2007-11-28 15:05:00,24.17,24.17,24.15,24.15,26000.0,20.9817,20.9817,20.9644,20.9644,26000.0
2007-11-28 15:10:00,24.15,24.16,24.14,24.15,10000.0,20.9644,20.9731,20.9557,20.9644,10000.0
2007-11-28 15:15:00,24.14,24.16,24.14,24.14,7800.0,20.9557,20.9731,20.9557,20.9557,7800.0
2007-11-28 15:20:00,24.14,24.15,24.11,24.12,30600.0,20.9557,20.9644,20.9296,20.9383,30600.0
2007-11-28 15:25:00,24.12,24.13,24.12,24.13,16100.0,20.9383,20.947,20.9383,20.947,16100.0
2007-11-28 15:30:00,24.12,24.13,24.1,24.11,40800.0,20.9383,20.947,20.921,20.9296,40800.0
2007-11-28 15:35:00,24.12,24.13,24.08,24.08,98500.0,20.9383,20.947,20.9036,20.9036,98500.0
2007-11-28 15:40:00,24.09,24.09,24.04,24.04,52100.0,20.9123,20.9123,20.8689,20.8689,52100.0
2007-11-28 15:45:00,24.04,24.04,23.92,23.93,70600.0,20.8689,20.8689,20.7647,20.7734,70600.0
2007-11-28 15:50:00,23.92,23.94,23.86,23.88,94200.0,20.7647,20.7821,20.7126,20.73,94200.0
2007-11-28 15:55:00,23.87,23.96,23.83,23.95,117800.0,20.7213,20.7994,20.6866,20.7908,117800.0
2007-11-29 09:30:00,23.84,23.9,23.77,23.83,15700.0,20.6953,20.7473,20.6345,20.6866,15700.0
2007-11-29 09:35:00,23.85,23.88,23.79,23.79,10300.0,20.7039,20.73,20.6519,20.6519,10300.0
2007-11-29 09:40:00,23.79,23.84,23.78,23.81,3900.0,20.6519,20.6953,20.6432,20.6692,3900.0
2007-11-29 09:45:00,23.81,23.81,23.72,23.72,8300.0,20.6692,20.6692,20.5911,20.5911,8300.0
2007-11-29 09:50:00,23.72,23.75,23.65,23.75,8700.0,20.5911,20.6171,20.5303,20.6171,8700.0
2007-11-29 09:55:00,23.77,23.77,23.67,23.7,4400.0,20.6345,20.6345,20.5477,20.5737,4400.0
2007-11-29 10:00:00,23.68,23.73,23.65,23.66,4100.0,20.5564,20.5998,20.5303,20.539,4100.0
2007-11-29 10:05:00,23.65,23.66,23.6,23.6,10100.0,20.5303,20.539,20.4869,20.4869,10100.0
2007-11-29 10:10:00,23.59,23.59,23.55,23.56,6600.0,20.4782,20.4782,20.4435,20.4522,6600.0
2007-11-29 10:15:00,23.59,23.65,23.58,23.65,5100.0,20.4782,20.5303,20.4696,20.5303,5100.0
2007-11-29 10:20:00,23.66,23.75,23.65,23.74,6400.0,20.539,20.6171,20.5303,20.6085,6400.0
2007-11-29 10:25:00,23.73,23.75,23.72,23.73,7500.0,20.5998,20.6171,20.5911,20.5998,7500.0
2007-11-29 10:30:00,23.73,23.74,23.68,23.68,7500.0,20.5998,20.6085,20.5564,20.5564,7500.0
2007-11-29 10:35:00,23.68,23.7,23.63,23.63,15200.0,20.5564,20.5737,20.513,20.513,15200.0
2007-11-29 10:40:00,23.62,23.65,23.62,23.65,6200.0,20.5043,20.5303,20.5043,20.5303,6200.0
2007-11-29 10:45:00,23.65,23.67,23.65,23.65,3800.0,20.5303,20.5477,20.5303,20.5303,3800.0
2007-11-29 10:50:00,23.66,23.67,23.65,23.66,2000.0,20.539,20.5477,20.5303,20.539,2000.0
2007-11-29 10:55:00,23.68,23.69,23.66,23.69,4300.0,20.5564,20.565,20.539,20.565,4300.0
2007-11-29 11:00:00,23.67,23.69,23.66,23.66,2900.0,20.5477,20.565,20.539,20.539,2900.0
2007-11-29 11:05:00,23.65,23.72,23.65,23.69,8500.0,20.5303,20.5911,20.5303,20.565,8500.0
2007-11-29 11:10:00,23.7,23.71,23.69,23.71,3800.0,20.5737,20.5824,20.565,20.5824,3800.0
2007-11-29 11:15:00,23.72,23.73,23.71,23.72,3600.0,20.5911,20.5998,20.5824,20.5911,3600.0
2007-11-29 11:20:00,23.72,23.72,23.69,23.7,3200.0,20.5911,20.5911,20.565,20.5737,3200.0
2007-11-29 11:25:00,23.69,23.71,23.69,23.71,4300.0,20.565,20.5824,20.565,20.5824,4300.0
2007-11-29 11:30:00,23.72,23.79,23.72,23.79,5300.0,20.5911,20.6519,20.5911,20.6519,5300.0
2007-11-29 11:35:00,23.79,23.85,23.79,23.82,5500.0,20.6519,20.7039,20.6519,20.6779,5500.0
2007-11-29 11:40:00,23.81,23.81,23.79,23.79,2500.0,20.6692,20.6692,20.6519,20.6519,2500.0
2007-11-29 11:45:00,23.79,23.84,23.79,23.83,6000.0,20.6519,20.6953,20.6519,20.6866,6000.0
2007-11-29 11:50:00,23.83,23.84,23.83,23.83,600.0,20.6866,20.6953,20.6866,20.6866,600.0
2007-11-29 11:55:00,23.83,23.86,23.82,23.85,5300.0,20.6866,20.7126,20.6779,20.7039,5300.0
2007-11-29 12:00:00,23.85,23.86,23.84,23.85,2300.0,20.7039,20.7126,20.6953,20.7039,2300.0
2007-11-29 12:05:00,23.86,23.91,23.86,23.91,8400.0,20.7126,20.756,20.7126,20.756,8400.0
2007-11-29 12:10:00,23.92,23.92,23.89,23.89,8700.0,20.7647,20.7647,20.7387,20.7387,8700.0
2007-11-29 12:15:00,23.9,23.9,23.89,23.9,900.0,20.7473,20.7473,20.7387,20.7473,900.0
2007-11-29 12:20:00,23.89,23.94,23.89,23.94,11200.0,20.7387,20.7821,20.7387,20.7821,11200.0
2007-11-29 12:25:00,23.94,23.94,23.93,23.94,3200.0,20.7821,20.7821,20.7734,20.7821,3200.0
2007-11-29 12:30:00,23.93,23.93,23.92,23.93,2000.0,20.7734,20.7734,20.7647,20.7734,2000.0
2007-11-29 12:35:00,23.92,23.94,23.92,23.92,4400.0,20.7647,20.7821,20.7647,20.7647,4400.0
2007-11-29 12:40:00,23.93,23.93,23.92,23.92,2400.0,20.7734,20.7734,20.7647,20.7647,2400.0
2007-11-29 12:45:00,23.92,23.92,23.83,23.83,8900.0,20.7647,20.7647,20.6866,20.6866,8900.0
2007-11-29 12:50:00,23.84,23.84,23.8,23.82,14200.0,20.6953,20.6953,20.6605,20.6779,14200.0
2007-11-29 12:55:00,23.81,23.83,23.77,23.77,11300.0,20.6692,20.6866,20.6345,20.6345,11300.0
2007-11-29 13:00:00,23.76,23.77,23.73,23.73,3000.0,20.6258,20.6345,20.5998,20.5998,3000.0
2007-11-29 13:05:00,23.73,23.73,23.69,23.71,5000.0,20.5998,20.5998,20.565,20.5824,5000.0
2007-11-29 13:10:00,23.71,23.71,23.69,23.7,5800.0,20.5824,20.5824,20.565,20.5737,5800.0
2007-11-29 13:15:00,23.7,23.7,23.69,23.69,3000.0,20.5737,20.5737,20.565,20.565,3000.0
2007-11-29 13:20:00,23.7,23.7,23.69,23.7,5900.0,20.5737,20.5737,20.565,20.5737,5900.0
2007-11-29 13:25:00,23.69,23.72,23.69,23.69,11900.0,20.565,20.5911,20.565,20.565,11900.0
2007-11-29 13:30:00,23.71,23.74,23.71,23.72,2700.0,20.5824,20.6085,20.5824,20.5911,2700.0
2007-11-29 13:35:00,23.72,23.73,23.72,23.72,1600.0,20.5911,20.5998,20.5911,20.5911,1600.0
2007-11-29 13:40:00,23.72,23.72,23.67,23.67,19600.0,20.5911,20.5911,20.5477,20.5477,19600.0
2007-11-29 13:45:00,23.67,23.71,23.67,23.7,18300.0,20.5477,20.5824,20.5477,20.5737,18300.0
2007-11-29 13:50:00,23.7,23.79,23.7,23.78,10300.0,20.5737,20.6519,20.5737,20.6432,10300.0
2007-11-29 13:55:00,23.79,23.79,23.76,23.76,2300.0,20.6519,20.6519,20.6258,20.6258,2300.0
2007-11-29 14:00:00,23.76,23.79,23.71,23.71,7600.0,20.6258,20.6519,20.5824,20.5824,7600.0
2007-11-29 14:05:00,23.73,23.75,23.71,23.74,4400.0,20.5998,20.6171,20.5824,20.6085,4400.0
2007-11-29 14:10:00,23.74,23.75,23.72,23.74,3700.0,20.6085,20.6171,20.5911,20.6085,3700.0
2007-11-29 14:15:00,23.75,23.8,23.74,23.77,11700.0,20.6171,20.6605,20.6085,20.6345,11700.0
2007-11-29 14:20:00,23.77,23.78,23.76,23.77,6900.0,20.6345,20.6432,20.6258,20.6345,6900.0
2007-11-29 14:25:00,23.77,23.81,23.76,23.79,4700.0,20.6345,20.6692,20.6258,20.6519,4700.0
2007-11-29 14:30:00,23.78,23.78,23.74,23.75,9700.0,20.6432,20.6432,20.6085,20.6171,9700.0
2007-11-29 14:35:00,23.75,23.75,23.73,23.74,10200.0,20.6171,20.6171,20.5998,20.6085,10200.0
2007-11-29 14:40:00,23.73,23.76,23.73,23.76,8300.0,20.5998,20.6258,20.5998,20.6258,8300.0
2007-11-29 14:45:00,23.76,23.77,23.74,23.75,9700.0,20.6258,20.6345,20.6085,20.6171,9700.0
2007-11-29 14:50:00,23.75,23.76,23.74,23.74,6200.0,20.6171,20.6258,20.6085,20.6085,6200.0
2007-11-29 14:55:00,23.74,23.76,23.73,23.76,5200.0,20.6085,20.6258,20.5998,20.6258,5200.0
2007-11-29 15:00:00,23.75,23.79,23.75,23.78,8100.0,20.6171,20.6519,20.6171,20.6432,8100.0
2007-11-29 15:05:00,23.77,23.78,23.73,23.74,9000.0,20.6345,20.6432,20.5998,20.6085,9000.0
2007-11-29 15:10:00,23.74,23.74,23.69,23.69,14300.0,20.6085,20.6085,20.565,20.565,14300.0
2007-11-29 15:15:00,23.69,23.71,23.68,23.69,10500.0,20.565,20.5824,20.5564,20.565,10500.0
2007-11-29 15:20:00,23.69,23.7,23.68,23.68,10500.0,20.565,20.5737,20.5564,20.5564,10500.0
2007-11-29 15:25:00,23.69,23.69,23.62,23.65,29200.0,20.565,20.565,20.5043,20.5303,29200.0
2007-11-29 15:30:00,23.65,23.67,23.61,23.66,26600.0,20.5303,20.5477,20.4956,20.539,26600.0
2007-11-29 15:35:00,23.67,23.68,23.61,23.62,24100.0,20.5477,20.5564,20.4956,20.5043,24100.0
2007-11-29 15:40:00,23.61,23.66,23.6,23.65,16300.0,20.4956,20.539,20.4869,20.5303,16300.0
2007-11-29 15:45:00,23.65,23.68,23.64,23.65,16600.0,20.5303,20.5564,20.5216,20.5303,16600.0
2007-11-29 15:50:00,23.64,23.67,23.62,23.62,17800.0,20.5216,20.5477,20.5043,20.5043,17800.0
2007-11-29 15:55:00,23.63,23.66,23.6,23.65,30800.0,20.513,20.539,20.4869,20.5303,30800.0
2007-11-30 09:30:00,23.93,23.93,23.71,23.8,1400.0,20.7734,20.7734,20.5824,20.6605,1400.0
2007-11-30 09:35:00,23.78,23.78,23.57,23.6,25700.0,20.6432,20.6432,20.4609,20.4869,25700.0
2007-11-30 09:40:00,23.6,23.6,23.46,23.49,17400.0,20.4869,20.4869,20.3654,20.3914,17400.0
2007-11-30 09:45:00,23.47,23.62,23.47,23.55,16700.0,20.3741,20.5043,20.3741,20.4435,16700.0
2007-11-30 09:50:00,23.54,23.58,23.45,23.48,13200.0,20.4348,20.4696,20.3567,20.3828,13200.0
2007-11-30 09:55:00,23.48,23.55,23.41,23.45,12600.0,20.3828,20.4435,20.322,20.3567,12600.0
2007-11-30 10:00:00,23.45,23.55,23.44,23.54,24400.0,20.3567,20.4435,20.348,20.4348,24400.0
2007-11-30 10:05:00,23.54,23.64,23.54,23.6,12000.0,20.4348,20.5216,20.4348,20.4869,12000.0
2007-11-30 10:10:00,23.59,23.59,23.45,23.45,21200.0,20.4782,20.4782,20.3567,20.3567,21200.0
2007-11-30 10:15:00,23.45,23.46,23.37,23.39,19200.0,20.3567,20.3654,20.2873,20.3046,19200.0
2007-11-30 10:20:00,23.39,23.39,23.29,23.3,15900.0,20.3046,20.3046,20.2178,20.2265,15900.0
2007-11-30 10:25:00,23.31,23.32,23.28,23.31,21500.0,20.2352,20.2439,20.2091,20.2352,21500.0
2007-11-30 10:30:00,23.3,23.31,23.25,23.25,36300.0,20.2265,20.2352,20.1831,20.1831,36300.0
2007-11-30 10:35:00,23.24,23.24,23.2,23.21,13800.0,20.1744,20.1744,20.1397,20.1484,13800.0
2007-11-30 10:40:00,23.22,23.23,23.19,23.2,12200.0,20.157,20.1657,20.131,20.1397,12200.0
2007-11-30 10:45:00,23.19,23.23,23.19,23.23,16800.0,20.131,20.1657,20.131,20.1657,16800.0
2007-11-30 10:50:00,23.23,23.26,23.23,23.26,23100.0,20.1657,20.1918,20.1657,20.1918,23100.0
2007-11-30 10:55:00,23.26,23.29,23.26,23.28,14500.0,20.1918,20.2178,20.1918,20.2091,14500.0
2007-11-30 11:00:00,23.28,23.29,23.15,23.16,41900.0,20.2091,20.2178,20.0963,20.105,41900.0
2007-11-30 11:05:00,23.15,23.17,23.12,23.17,20400.0,20.0963,20.1136,20.0702,20.1136,20400.0
2007-11-30 11:10:00,23.16,23.23,23.16,23.21,10300.0,20.105,20.1657,20.105,20.1484,10300.0
2007-11-30 11:15:00,23.21,23.24,23.17,23.17,40500.0,20.1484,20.1744,20.1136,20.1136,40500.0
2007-11-30 11:20:00,23.17,23.21,23.17,23.21,10600.0,20.1136,20.1484,20.1136,20.1484,10600.0
2007-11-30 11:25:00,23.21,23.22,23.19,23.2,14800.0,20.1484,20.157,20.131,20.1397,14800.0
2007-11-30 11:30:00,23.19,23.23,23.19,23.21,26600.0,20.131,20.1657,20.131,20.1484,26600.0
2007-11-30 11:35:00,23.2,23.28,23.2,23.28,14400.0,20.1397,20.2091,20.1397,20.2091,14400.0
2007-11-30 11:40:00,23.29,23.3,23.19,23.2,30200.0,20.2178,20.2265,20.131,20.1397,30200.0
2007-11-30 11:45:00,23.19,23.23,23.19,23.22,8500.0,20.131,20.1657,20.131,20.157,8500.0
2007-11-30 11:50:00,23.23,23.24,23.23,23.23,8200.0,20.1657,20.1744,20.1657,20.1657,8200.0
2007-11-30 11:55:00,23.24,23.25,23.2,23.22,40400.0,20.1744,20.1831,20.1397,20.157,40400.0
2007-11-30 12:00:00,23.21,23.24,23.21,23.23,10700.0,20.1484,20.1744,20.1484,20.1657,10700.0
2007-11-30 12:05:00,23.23,23.24,23.21,23.22,8400.0,20.1657,20.1744,20.1484,20.157,8400.0
2007-11-30 12:10:00,23.21,23.22,23.21,23.21,9500.0,20.1484,20.157,20.1484,20.1484,9500.0
2007-11-30 12:15:00,23.21,23.23,23.21,23.23,3600.0,20.1484,20.1657,20.1484,20.1657,3600.0
2007-11-30 12:20:00,23.24,23.27,23.23,23.26,9200.0,20.1744,20.2005,20.1657,20.1918,9200.0
2007-11-30 12:25:00,23.27,23.3,23.26,23.29,11400.0,20.2005,20.2265,20.1918,20.2178,11400.0
2007-11-30 12:30:00,23.3,23.33,23.29,23.32,3100.0,20.2265,20.2525,20.2178,20.2439,3100.0
2007-11-30 12:35:00,23.33,23.33,23.32,23.32,3300.0,20.2525,20.2525,20.2439,20.2439,3300.0
2007-11-30 12:40:00,23.33,23.37,23.31,23.31,17200.0,20.2525,20.2873,20.2352,20.2352,17200.0
2007-11-30 12:45:00,23.31,23.36,23.31,23.35,7200.0,20.2352,20.2786,20.2352,20.2699,7200.0
2007-11-30 12:50:00,23.36,23.39,23.35,23.38,8800.0,20.2786,20.3046,20.2699,20.2959,8800.0
2007-11-30 12:55:00,23.38,23.39,23.37,23.38,7900.0,20.2959,20.3046,20.2873,20.2959,7900.0
2007-11-30 13:00:00,23.38,23.4,23.34,23.35,10900.0,20.2959,20.3133,20.2612,20.2699,10900.0
2007-11-30 13:05:00,23.36,23.37,23.35,23.37,5200.0,20.2786,20.2873,20.2699,20.2873,5200.0
2007-11-30 13:10:00,23.37,23.38,23.35,23.35,5700.0,20.2873,20.2959,20.2699,20.2699,5700.0
2007-11-30 13:15:00,23.36,23.43,23.35,23.43,12200.0,20.2786,20.3393,20.2699,20.3393,12200.0
2007-11-30 13:20:00,23.42,23.47,23.42,23.47,9600.0,20.3307,20.3741,20.3307,20.3741,9600.0
2007-11-30 13:25:00,23.47,23.52,23.47,23.5,5800.0,20.3741,20.4175,20.3741,20.4001,5800.0
2007-11-30 13:30:00,23.5,23.5,23.4,23.42,10700.0,20.4001,20.4001,20.3133,20.3307,10700.0
2007-11-30 13:35:00,23.42,23.52,23.42,23.51,10300.0,20.3307,20.4175,20.3307,20.4088,10300.0
2007-11-30 13:40:00,23.51,23.52,23.41,23.44,15500.0,20.4088,20.4175,20.322,20.348,15500.0
2007-11-30 13:45:00,23.46,23.47,23.45,23.45,5600.0,20.3654,20.3741,20.3567,20.3567,5600.0
2007-11-30 13:50:00,23.45,23.45,23.42,23.43,8500.0,20.3567,20.3567,20.3307,20.3393,8500.0
2007-11-30 13:55:00,23.44,23.5,23.44,23.45,8900.0,20.348,20.4001,20.348,20.3567,8900.0
2007-11-30 14:00:00,23.45,23.46,23.4,23.41,7300.0,20.3567,20.3654,20.3133,20.322,7300.0
2007-11-30 14:05:00,23.41,23.46,23.41,23.45,7000.0,20.322,20.3654,20.322,20.3567,7000.0
2007-11-30 14:10:00,23.46,23.46,23.44,23.44,14500.0,20.3654,20.3654,20.348,20.348,14500.0
2007-11-30 14:15:00,23.44,23.46,23.43,23.46,13600.0,20.348,20.3654,20.3393,20.3654,13600.0
2007-11-30 14:20:00,23.45,23.52,23.45,23.51,9000.0,20.3567,20.4175,20.3567,20.4088,9000.0
2007-11-30 14:25:00,23.51,23.54,23.51,23.53,13100.0,20.4088,20.4348,20.4088,20.4262,13100.0
2007-11-30 14:30:00,23.53,23.55,23.5,23.54,22500.0,20.4262,20.4435,20.4001,20.4348,22500.0
2007-11-30 14:35:00,23.55,23.62,23.55,23.61,19900.0,20.4435,20.5043,20.4435,20.4956,19900.0
2007-11-30 14:40:00,23.61,23.65,23.6,23.65,21300.0,20.4956,20.5303,20.4869,20.5303,21300.0
2007-11-30 14:45:00,23.64,23.64,23.59,23.59,44200.0,20.5216,20.5216,20.4782,20.4782,44200.0
2007-11-30 14:50:00,23.59,23.59,23.56,23.58,11000.0,20.4782,20.4782,20.4522,20.4696,11000.0
2007-11-30 14:55:00,23.58,23.6,23.56,23.58,8600.0,20.4696,20.4869,20.4522,20.4696,8600.0
2007-11-30 15:00:00,23.57,23.59,23.56,23.56,13300.0,20.4609,20.4782,20.4522,20.4522,13300.0
2007-11-30 15:05:00,23.56,23.56,23.49,23.49,26200.0,20.4522,20.4522,20.3914,20.3914,26200.0
2007-11-30 15:10:00,23.49,23.5,23.47,23.47,21000.0,20.3914,20.4001,20.3741,20.3741,21000.0
2007-11-30 15:15:00,23.47,23.47,23.43,23.44,15100.0,20.3741,20.3741,20.3393,20.348,15100.0
2007-11-30 15:20:00,23.45,23.45,23.42,23.44,29900.0,20.3567,20.3567,20.3307,20.348,29900.0
2007-11-30 15:25:00,23.44,23.51,23.44,23.5,19200.0,20.348,20.4088,20.348,20.4001,19200.0
2007-11-30 15:30:00,23.51,23.52,23.49,23.5,17000.0,20.4088,20.4175,20.3914,20.4001,17000.0
2007-11-30 15:35:00,23.5,23.52,23.49,23.49,24100.0,20.4001,20.4175,20.3914,20.3914,24100.0
2007-11-30 15:40:00,23.49,23.54,23.48,23.5,31000.0,20.3914,20.4348,20.3828,20.4001,31000.0
2007-11-30 15:45:00,23.5,23.5,23.45,23.46,55700.0,20.4001,20.4001,20.3567,20.3654,55700.0
2007-11-30 15:50:00,23.47,23.48,23.45,23.47,43800.0,20.3741,20.3828,20.3567,20.3741,43800.0
2007-11-30 15:55:00,23.46,23.54,23.46,23.5,80700.0,20.3654,20.4348,20.3654,20.4001,80700.0
2007-12-03 09:30:00,23.6,23.68,23.19,23.34,41300.0,20.4869,20.5564,20.131,20.2612,41300.0
2007-12-03 09:35:00,23.38,23.48,23.35,23.46,18800.0,20.2959,20.3828,20.2699,20.3654,18800.0
2007-12-03 09:40:00,23.47,23.47,23.37,23.43,13600.0,20.3741,20.3741,20.2873,20.3393,13600.0
2007-12-03 09:45:00,23.44,23.5,23.43,23.48,22200.0,20.348,20.4001,20.3393,20.3828,22200.0
2007-12-03 09:50:00,23.49,23.5,23.46,23.47,15100.0,20.3914,20.4001,20.3654,20.3741,15100.0
2007-12-03 09:55:00,23.46,23.48,23.43,23.48,13000.0,20.3654,20.3828,20.3393,20.3828,13000.0
2007-12-03 10:00:00,23.47,23.52,23.39,23.4,14300.0,20.3741,20.4175,20.3046,20.3133,14300.0
2007-12-03 10:05:00,23.39,23.39,23.33,23.35,11800.0,20.3046,20.3046,20.2525,20.2699,11800.0
2007-12-03 10:10:00,23.35,23.37,23.35,23.37,4700.0,20.2699,20.2873,20.2699,20.2873,4700.0
2007-12-03 10:15:00,23.36,23.48,23.36,23.47,17600.0,20.2786,20.3828,20.2786,20.3741,17600.0
2007-12-03 10:20:00,23.47,23.49,23.46,23.49,10200.0,20.3741,20.3914,20.3654,20.3914,10200.0
2007-12-03 10:25:00,23.49,23.49,23.47,23.49,10200.0,20.3914,20.3914,20.3741,20.3914,10200.0
2007-12-03 10:30:00,23.5,23.58,23.5,23.58,8400.0,20.4001,20.4696,20.4001,20.4696,8400.0
2007-12-03 10:35:00,23.58,23.61,23.57,23.6,35200.0,20.4696,20.4956,20.4609,20.4869,35200.0
2007-12-03 10:40:00,23.6,23.61,23.52,23.53,21400.0,20.4869,20.4956,20.4175,20.4262,21400.0
2007-12-03 10:45:00,23.53,23.54,23.5,23.51,16000.0,20.4262,20.4348,20.4001,20.4088,16000.0
2007-12-03 10:50:00,23.52,23.52,23.45,23.46,14700.0,20.4175,20.4175,20.3567,20.3654,14700.0
2007-12-03 10:55:00,23.45,23.47,23.44,23.45,23700.0,20.3567,20.3741,20.348,20.3567,23700.0
2007-12-03 11:00:00,23.45,23.45,23.38,23.38,14800.0,20.3567,20.3567,20.2959,20.2959,14800.0
2007-12-03 11:05:00,23.38,23.44,23.38,23.41,9600.0,20.2959,20.348,20.2959,20.322,9600.0
2007-12-03 11:10:00,23.41,23.43,23.39,23.43,8500.0,20.322,20.3393,20.3046,20.3393,8500.0
2007-12-03 11:15:00,23.43,23.44,23.42,23.43,5300.0,20.3393,20.348,20.3307,20.3393,5300.0
2007-12-03 11:20:00,23.41,23.43,23.41,23.43,9000.0,20.322,20.3393,20.322,20.3393,9000.0
2007-12-03 11:25:00,23.43,23.44,23.4,23.44,10700.0,20.3393,20.348,20.3133,20.348,10700.0
2007-12-03 11:30:00,23.43,23.43,23.42,23.43,13400.0,20.3393,20.3393,20.3307,20.3393,13400.0
2007-12-03 11:35:00,23.43,23.47,23.42,23.47,8600.0,20.3393,20.3741,20.3307,20.3741,8600.0
2007-12-03 11:40:00,23.46,23.52,23.46,23.52,5300.0,20.3654,20.4175,20.3654,20.4175,5300.0
2007-12-03 11:45:00,23.51,23.56,23.51,23.56,4400.0,20.4088,20.4522,20.4088,20.4522,4400.0
2007-12-03 11:50:00,23.56,23.56,23.5,23.51,15600.0,20.4522,20.4522,20.4001,20.4088,15600.0
2007-12-03 11:55:00,23.5,23.54,23.5,23.53,5200.0,20.4001,20.4348,20.4001,20.4262,5200.0
2007-12-03 12:00:00,23.53,23.55,23.53,23.54,6100.0,20.4262,20.4435,20.4262,20.4348,6100.0
2007-12-03 12:05:00,23.53,23.56,23.53,23.56,8700.0,20.4262,20.4522,20.4262,20.4522,8700.0
2007-12-03 12:10:00,23.55,23.59,23.55,23.58,6800.0,20.4435,20.4782,20.4435,20.4696,6800.0
2007-12-03 12:15:00,23.58,23.58,23.57,23.57,8300.0,20.4696,20.4696,20.4609,20.4609,8300.0
2007-12-03 12:20:00,23.57,23.61,23.57,23.61,5700.0,20.4609,20.4956,20.4609,20.4956,5700.0
2007-12-03 12:25:00,23.61,23.66,23.61,23.65,9100.0,20.4956,20.539,20.4956,20.5303,9100.0
2007-12-03 12:30:00,23.64,23.65,23.64,23.64,6800.0,20.5216,20.5303,20.5216,20.5216,6800.0
2007-12-03 12:35:00,23.64,23.71,23.64,23.69,13000.0,20.5216,20.5824,20.5216,20.565,13000.0
2007-12-03 12:40:00,23.7,23.74,23.69,23.74,9500.0,20.5737,20.6085,20.565,20.6085,9500.0
2007-12-03 12:45:00,23.74,23.76,23.74,23.76,4400.0,20.6085,20.6258,20.6085,20.6258,4400.0
2007-12-03 12:50:00,23.76,23.82,23.75,23.81,20400.0,20.6258,20.6779,20.6171,20.6692,20400.0
2007-12-03 12:55:00,23.82,23.82,23.8,23.82,8400.0,20.6779,20.6779,20.6605,20.6779,8400.0
2007-12-03 13:00:00,23.82,23.84,23.82,23.82,11100.0,20.6779,20.6953,20.6779,20.6779,11100.0
2007-12-03 13:05:00,23.83,23.83,23.77,23.77,9800.0,20.6866,20.6866,20.6345,20.6345,9800.0
2007-12-03 13:10:00,23.76,23.78,23.76,23.77,4300.0,20.6258,20.6432,20.6258,20.6345,4300.0
2007-12-03 13:15:00,23.77,23.78,23.77,23.77,4000.0,20.6345,20.6432,20.6345,20.6345,4000.0
2007-12-03 13:20:00,23.78,23.84,23.77,23.83,14000.0,20.6432,20.6953,20.6345,20.6866,14000.0
2007-12-03 13:25:00,23.84,23.89,23.84,23.87,16400.0,20.6953,20.7387,20.6953,20.7213,16400.0
2007-12-03 13:30:00,23.87,23.87,23.77,23.77,13000.0,20.7213,20.7213,20.6345,20.6345,13000.0
2007-12-03 13:35:00,23.77,23.79,23.76,23.76,6200.0,20.6345,20.6519,20.6258,20.6258,6200.0
2007-12-03 13:40:00,23.76,23.77,23.71,23.71,7200.0,20.6258,20.6345,20.5824,20.5824,7200.0
2007-12-03 13:45:00,23.72,23.72,23.7,23.7,3200.0,20.5911,20.5911,20.5737,20.5737,3200.0
2007-12-03 13:50:00,23.71,23.71,23.65,23.65,10800.0,20.5824,20.5824,20.5303,20.5303,10800.0
2007-12-03 13:55:00,23.65,23.65,23.59,23.61,7100.0,20.5303,20.5303,20.4782,20.4956,7100.0
2007-12-03 14:00:00,23.62,23.68,23.62,23.65,8300.0,20.5043,20.5564,20.5043,20.5303,8300.0
2007-12-03 14:05:00,23.65,23.67,23.64,23.66,5500.0,20.5303,20.5477,20.5216,20.539,5500.0
2007-12-03 14:10:00,23.65,23.66,23.63,23.63,5500.0,20.5303,20.539,20.513,20.513,5500.0
2007-12-03 14:15:00,23.63,23.63,23.57,23.61,15700.0,20.513,20.513,20.4609,20.4956,15700.0
2007-12-03 14:20:00,23.62,23.64,23.62,23.64,4000.0,20.5043,20.5216,20.5043,20.5216,4000.0
2007-12-03 14:25:00,23.64,23.64,23.62,23.62,5800.0,20.5216,20.5216,20.5043,20.5043,5800.0
2007-12-03 14:30:00,23.62,23.62,23.59,23.61,10200.0,20.5043,20.5043,20.4782,20.4956,10200.0
2007-12-03 14:35:00,23.61,23.68,23.61,23.68,7800.0,20.4956,20.5564,20.4956,20.5564,7800.0
2007-12-03 14:40:00,23.68,23.71,23.68,23.69,10700.0,20.5564,20.5824,20.5564,20.565,10700.0
2007-12-03 14:45:00,23.7,23.7,23.69,23.69,4800.0,20.5737,20.5737,20.565,20.565,4800.0
2007-12-03 14:50:00,23.69,23.73,23.68,23.73,9800.0,20.565,20.5998,20.5564,20.5998,9800.0
2007-12-03 14:55:00,23.72,23.73,23.72,23.73,6600.0,20.5911,20.5998,20.5911,20.5998,6600.0
2007-12-03 15:00:00,23.74,23.75,23.73,23.75,6600.0,20.6085,20.6171,20.5998,20.6171,6600.0
2007-12-03 15:05:00,23.75,23.75,23.68,23.68,13000.0,20.6171,20.6171,20.5564,20.5564,13000.0
2007-12-03 15:10:00,23.69,23.7,23.66,23.7,12200.0,20.565,20.5737,20.539,20.5737,12200.0
2007-12-03 15:15:00,23.7,23.72,23.69,23.72,5100.0,20.5737,20.5911,20.565,20.5911,5100.0
2007-12-03 15:20:00,23.72,23.81,23.7,23.81,18900.0,20.5911,20.6692,20.5737,20.6692,18900.0
2007-12-03 15:25:00,23.79,23.8,23.77,23.77,13700.0,20.6519,20.6605,20.6345,20.6345,13700.0
2007-12-03 15:30:00,23.76,23.76,23.72,23.73,13200.0,20.6258,20.6258,20.5911,20.5998,13200.0
2007-12-03 15:35:00,23.74,23.74,23.71,23.71,7900.0,20.6085,20.6085,20.5824,20.5824,7900.0
2007-12-03 15:40:00,23.71,23.75,23.71,23.74,15200.0,20.5824,20.6171,20.5824,20.6085,15200.0
2007-12-03 15:45:00,23.74,23.75,23.73,23.75,21000.0,20.6085,20.6171,20.5998,20.6171,21000.0
2007-12-03 15:50:00,23.74,23.75,23.7,23.71,22800.0,20.6085,20.6171,20.5737,20.5824,22800.0
2007-12-03 15:55:00,23.72,23.74,23.68,23.68,51600.0,20.5911,20.6085,20.5564,20.5564,51600.0
2007-12-04 09:30:00,23.6,23.76,23.51,23.72,13700.0,20.4869,20.6258,20.4088,20.5911,13700.0
2007-12-04 09:35:00,23.73,23.87,23.64,23.83,9900.0,20.5998,20.7213,20.5216,20.6866,9900.0
2007-12-04 09:40:00,23.86,23.86,23.65,23.65,27600.0,20.7126,20.7126,20.5303,20.5303,27600.0
2007-12-04 09:45:00,23.65,23.71,23.64,23.66,13500.0,20.5303,20.5824,20.5216,20.539,13500.0
2007-12-04 09:50:00,23.67,23.68,23.62,23.65,9600.0,20.5477,20.5564,20.5043,20.5303,9600.0
2007-12-04 09:55:00,23.65,23.73,23.64,23.72,8800.0,20.5303,20.5998,20.5216,20.5911,8800.0
2007-12-04 10:00:00,23.72,23.72,23.58,23.62,7200.0,20.5911,20.5911,20.4696,20.5043,7200.0
2007-12-04 10:05:00,23.59,23.72,23.59,23.64,11000.0,20.4782,20.5911,20.4782,20.5216,11000.0
2007-12-04 10:10:00,23.64,23.7,23.64,23.69,14700.0,20.5216,20.5737,20.5216,20.565,14700.0
2007-12-04 10:15:00,23.69,23.69,23.59,23.59,5800.0,20.565,20.565,20.4782,20.4782,5800.0
2007-12-04 10:20:00,23.59,23.6,23.55,23.6,7600.0,20.4782,20.4869,20.4435,20.4869,7600.0
2007-12-04 10:25:00,23.61,23.68,23.6,23.67,11200.0,20.4956,20.5564,20.4869,20.5477,11200.0
2007-12-04 10:30:00,23.67,23.78,23.66,23.76,26200.0,20.5477,20.6432,20.539,20.6258,26200.0
2007-12-04 10:35:00,23.77,23.79,23.76,23.78,10300.0,20.6345,20.6519,20.6258,20.6432,10300.0
2007-12-04 10:40:00,23.78,23.8,23.77,23.8,8300.0,20.6432,20.6605,20.6345,20.6605,8300.0
2007-12-04 10:45:00,23.8,23.81,23.68,23.7,8000.0,20.6605,20.6692,20.5564,20.5737,8000.0
2007-12-04 10:50:00,23.7,23.74,23.67,23.73,7000.0,20.5737,20.6085,20.5477,20.5998,7000.0
2007-12-04 10:55:00,23.73,23.75,23.69,23.7,25400.0,20.5998,20.6171,20.565,20.5737,25400.0
2007-12-04 11:00:00,23.7,23.7,23.67,23.67,13800.0,20.5737,20.5737,20.5477,20.5477,13800.0
2007-12-04 11:05:00,23.67,23.69,23.62,23.63,9500.0,20.5477,20.565,20.5043,20.513,9500.0
2007-12-04 11:10:00,23.63,23.64,23.59,23.62,9800.0,20.513,20.5216,20.4782,20.5043,9800.0
2007-12-04 11:15:00,23.62,23.62,23.6,23.61,7300.0,20.5043,20.5043,20.4869,20.4956,7300.0
2007-12-04 11:20:00,23.61,23.64,23.6,23.62,15600.0,20.4956,20.5216,20.4869,20.5043,15600.0
2007-12-04 11:25:00,23.62,23.64,23.58,23.59,14400.0,20.5043,20.5216,20.4696,20.4782,14400.0
2007-12-04 11:30:00,23.58,23.65,23.57,23.63,19100.0,20.4696,20.5303,20.4609,20.513,19100.0
2007-12-04 11:35:00,23.62,23.66,23.61,23.65,25200.0,20.5043,20.539,20.4956,20.5303,25200.0
2007-12-04 11:40:00,23.65,23.66,23.64,23.64,12800.0,20.5303,20.539,20.5216,20.5216,12800.0
2007-12-04 11:45:00,23.65,23.67,23.64,23.67,8100.0,20.5303,20.5477,20.5216,20.5477,8100.0
2007-12-04 11:50:00,23.67,23.74,23.66,23.74,14100.0,20.5477,20.6085,20.539,20.6085,14100.0
2007-12-04 11:55:00,23.75,23.77,23.71,23.71,22300.0,20.6171,20.6345,20.5824,20.5824,22300.0
2007-12-04 12:00:00,23.7,23.77,23.7,23.76,8500.0,20.5737,20.6345,20.5737,20.6258,8500.0
2007-12-04 12:05:00,23.76,23.82,23.76,23.8,14800.0,20.6258,20.6779,20.6258,20.6605,14800.0
2007-12-04 12:10:00,23.81,23.81,23.73,23.73,11100.0,20.6692,20.6692,20.5998,20.5998,11100.0
2007-12-04 12:15:00,23.73,23.8,23.73,23.8,12200.0,20.5998,20.6605,20.5998,20.6605,12200.0
2007-12-04 12:20:00,23.79,23.83,23.79,23.83,5300.0,20.6519,20.6866,20.6519,20.6866,5300.0
2007-12-04 12:25:00,23.83,23.84,23.83,23.83,4300.0,20.6866,20.6953,20.6866,20.6866,4300.0
2007-12-04 12:30:00,23.83,23.84,23.83,23.83,4000.0,20.6866,20.6953,20.6866,20.6866,4000.0
2007-12-04 12:35:00,23.83,23.84,23.79,23.8,13600.0,20.6866,20.6953,20.6519,20.6605,13600.0
2007-12-04 12:40:00,23.8,23.88,23.79,23.88,17600.0,20.6605,20.73,20.6519,20.73,17600.0
2007-12-04 12:45:00,23.88,23.94,23.87,23.94,8400.0,20.73,20.7821,20.7213,20.7821,8400.0
2007-12-04 12:50:00,23.94,23.95,23.93,23.94,7400.0,20.7821,20.7908,20.7734,20.7821,7400.0
2007-12-04 12:55:00,23.93,23.95,23.93,23.95,6200.0,20.7734,20.7908,20.7734,20.7908,6200.0
2007-12-04 13:00:00,23.94,23.96,23.94,23.96,10600.0,20.7821,20.7994,20.7821,20.7994,10600.0
2007-12-04 13:05:00,23.95,23.96,23.93,23.95,17200.0,20.7908,20.7994,20.7734,20.7908,17200.0
2007-12-04 13:10:00,23.95,23.96,23.94,23.96,10200.0,20.7908,20.7994,20.7821,20.7994,10200.0
2007-12-04 13:15:00,23.95,24.0,23.95,24.0,10900.0,20.7908,20.8342,20.7908,20.8342,10900.0
2007-12-04 13:20:00,23.99,24.04,23.99,24.03,10400.0,20.8255,20.8689,20.8255,20.8602,10400.0
2007-12-04 13:25:00,24.02,24.03,24.01,24.02,8600.0,20.8515,20.8602,20.8428,20.8515,8600.0
2007-12-04 13:30:00,24.03,24.07,24.01,24.07,12100.0,20.8602,20.8949,20.8428,20.8949,12100.0
2007-12-04 13:35:00,24.06,24.07,24.03,24.05,19100.0,20.8862,20.8949,20.8602,20.8776,19100.0
2007-12-04 13:40:00,24.05,24.08,24.03,24.08,10900.0,20.8776,20.9036,20.8602,20.9036,10900.0
2007-12-04 13:45:00,24.09,24.1,24.08,24.08,10100.0,20.9123,20.921,20.9036,20.9036,10100.0
2007-12-04 13:50:00,24.08,24.08,24.04,24.04,13500.0,20.9036,20.9036,20.8689,20.8689,13500.0
2007-12-04 13:55:00,24.04,24.05,24.03,24.04,12700.0,20.8689,20.8776,20.8602,20.8689,12700.0
2007-12-04 14:00:00,24.04,24.05,24.02,24.03,11000.0,20.8689,20.8776,20.8515,20.8602,11000.0
2007-12-04 14:05:00,24.02,24.02,23.95,23.95,11200.0,20.8515,20.8515,20.7908,20.7908,11200.0
2007-12-04 14:10:00,23.95,23.96,23.92,23.93,14500.0,20.7908,20.7994,20.7647,20.7734,14500.0
2007-12-04 14:15:00,23.93,23.95,23.92,23.94,13200.0,20.7734,20.7908,20.7647,20.7821,13200.0
2007-12-04 14:20:00,23.94,23.98,23.94,23.95,13900.0,20.7821,20.8168,20.7821,20.7908,13900.0
2007-12-04 14:25:00,23.95,24.03,23.95,24.02,16900.0,20.7908,20.8602,20.7908,20.8515,16900.0
2007-12-04 14:30:00,24.02,24.03,23.97,23.97,14200.0,20.8515,20.8602,20.8081,20.8081,14200.0
2007-12-04 14:35:00,23.97,24.0,23.97,23.99,9200.0,20.8081,20.8342,20.8081,20.8255,9200.0
2007-12-04 14:40:00,24.0,24.03,23.99,24.01,13800.0,20.8342,20.8602,20.8255,20.8428,13800.0
2007-12-04 14:45:00,24.02,24.03,24.01,24.01,11100.0,20.8515,20.8602,20.8428,20.8428,11100.0
2007-12-04 14:50:00,24.01,24.02,23.99,23.99,18700.0,20.8428,20.8515,20.8255,20.8255,18700.0
2007-12-04 14:55:00,23.99,24.03,23.97,24.03,17400.0,20.8255,20.8602,20.8081,20.8602,17400.0
2007-12-04 15:00:00,24.03,24.03,24.01,24.01,19100.0,20.8602,20.8602,20.8428,20.8428,19100.0
2007-12-04 15:05:00,24.01,24.04,23.99,24.04,20200.0,20.8428,20.8689,20.8255,20.8689,20200.0
2007-12-04 15:10:00,24.04,24.05,24.02,24.04,19900.0,20.8689,20.8776,20.8515,20.8689,19900.0
2007-12-04 15:15:00,24.03,24.05,24.03,24.03,11700.0,20.8602,20.8776,20.8602,20.8602,11700.0
2007-12-04 15:20:00,24.04,24.05,24.02,24.05,14600.0,20.8689,20.8776,20.8515,20.8776,14600.0
2007-12-04 15:25:00,24.04,24.05,23.93,23.93,27400.0,20.8689,20.8776,20.7734,20.7734,27400.0
2007-12-04 15:30:00,23.93,23.94,23.89,23.93,28700.0,20.7734,20.7821,20.7387,20.7734,28700.0
2007-12-04 15:35:00,23.93,23.98,23.92,23.92,16000.0,20.7734,20.8168,20.7647,20.7647,16000.0
2007-12-04 15:40:00,23.92,24.0,23.92,24.0,35700.0,20.7647,20.8342,20.7647,20.8342,35700.0
2007-12-04 15:45:00,24.0,24.0,23.92,23.92,25500.0,20.8342,20.8342,20.7647,20.7647,25500.0
2007-12-04 15:50:00,23.93,23.93,23.83,23.84,81800.0,20.7734,20.7734,20.6866,20.6953,81800.0
2007-12-04 15:55:00,23.84,23.85,23.75,23.77,60900.0,20.6953,20.7039,20.6171,20.6345,60900.0
2007-12-05 09:30:00,23.99,23.99,23.85,23.93,10300.0,20.8255,20.8255,20.7039,20.7734,10300.0
2007-12-05 09:35:00,23.93,23.93,23.84,23.84,6800.0,20.7734,20.7734,20.6953,20.6953,6800.0
2007-12-05 09:40:00,23.84,23.9,23.82,23.83,6400.0,20.6953,20.7473,20.6779,20.6866,6400.0
2007-12-05 09:45:00,23.86,23.89,23.83,23.85,3900.0,20.7126,20.7387,20.6866,20.7039,3900.0
2007-12-05 09:50:00,23.86,23.87,23.84,23.84,3300.0,20.7126,20.7213,20.6953,20.6953,3300.0
2007-12-05 09:55:00,23.85,23.87,23.8,23.85,6200.0,20.7039,20.7213,20.6605,20.7039,6200.0
2007-12-05 10:00:00,23.85,23.93,23.82,23.91,21800.0,20.7039,20.7734,20.6779,20.756,21800.0
2007-12-05 10:05:00,23.93,23.99,23.92,23.93,6900.0,20.7734,20.8255,20.7647,20.7734,6900.0
2007-12-05 10:10:00,23.95,23.95,23.88,23.88,3700.0,20.7908,20.7908,20.73,20.73,3700.0
2007-12-05 10:15:00,23.9,23.94,23.89,23.94,6200.0,20.7473,20.7821,20.7387,20.7821,6200.0
2007-12-05 10:20:00,23.94,23.98,23.93,23.98,9700.0,20.7821,20.8168,20.7734,20.8168,9700.0
2007-12-05 10:25:00,23.97,23.98,23.94,23.96,6400.0,20.8081,20.8168,20.7821,20.7994,6400.0
2007-12-05 10:30:00,23.95,23.96,23.91,23.93,10800.0,20.7908,20.7994,20.756,20.7734,10800.0
2007-12-05 10:35:00,23.94,23.95,23.87,23.87,9400.0,20.7821,20.7908,20.7213,20.7213,9400.0
2007-12-05 10:40:00,23.87,23.87,23.82,23.85,11500.0,20.7213,20.7213,20.6779,20.7039,11500.0
2007-12-05 10:45:00,23.86,23.86,23.82,23.84,10100.0,20.7126,20.7126,20.6779,20.6953,10100.0
2007-12-05 10:50:00,23.85,23.85,23.84,23.84,3500.0,20.7039,20.7039,20.6953,20.6953,3500.0
2007-12-05 10:55:00,23.85,23.88,23.84,23.88,12600.0,20.7039,20.73,20.6953,20.73,12600.0
2007-12-05 11:00:00,23.88,23.92,23.85,23.89,39200.0,20.73,20.7647,20.7039,20.7387,39200.0
2007-12-05 11:05:00,23.89,23.9,23.84,23.88,14800.0,20.7387,20.7473,20.6953,20.73,14800.0
2007-12-05 11:10:00,23.89,23.98,23.89,23.98,5700.0,20.7387,20.8168,20.7387,20.8168,5700.0
2007-12-05 11:15:00,23.98,23.98,23.95,23.95,6600.0,20.8168,20.8168,20.7908,20.7908,6600.0
2007-12-05 11:20:00,23.96,23.98,23.94,23.94,9800.0,20.7994,20.8168,20.7821,20.7821,9800.0
2007-12-05 11:25:00,23.94,23.94,23.89,23.93,4800.0,20.7821,20.7821,20.7387,20.7734,4800.0
2007-12-05 11:30:00,23.94,23.94,23.92,23.93,7800.0,20.7821,20.7821,20.7647,20.7734,7800.0
2007-12-05 11:35:00,23.93,23.94,23.93,23.94,2400.0,20.7734,20.7821,20.7734,20.7821,2400.0
2007-12-05 11:40:00,23.93,23.98,23.93,23.97,7000.0,20.7734,20.8168,20.7734,20.8081,7000.0
2007-12-05 11:45:00,23.98,24.02,23.98,23.98,15400.0,20.8168,20.8515,20.8168,20.8168,15400.0
2007-12-05 11:50:00,23.99,24.0,23.98,23.99,4300.0,20.8255,20.8342,20.8168,20.8255,4300.0
2007-12-05 11:55:00,23.99,24.01,23.98,23.99,4900.0,20.8255,20.8428,20.8168,20.8255,4900.0
2007-12-05 12:00:00,24.0,24.0,23.98,23.98,8300.0,20.8342,20.8342,20.8168,20.8168,8300.0
2007-12-05 12:05:00,23.99,23.99,23.97,23.97,1800.0,20.8255,20.8255,20.8081,20.8081,1800.0
2007-12-05 12:10:00,23.97,23.98,23.91,23.91,8600.0,20.8081,20.8168,20.756,20.756,8600.0
2007-12-05 12:15:00,23.91,23.93,23.91,23.93,3400.0,20.756,20.7734,20.756,20.7734,3400.0
2007-12-05 12:20:00,23.92,23.93,23.92,23.93,1200.0,20.7647,20.7734,20.7647,20.7734,1200.0
2007-12-05 12:25:00,23.92,23.95,23.92,23.94,3800.0,20.7647,20.7908,20.7647,20.7821,3800.0
2007-12-05 12:30:00,23.94,23.94,23.9,23.92,7900.0,20.7821,20.7821,20.7473,20.7647,7900.0
2007-12-05 12:35:00,23.91,23.92,23.89,23.89,3700.0,20.756,20.7647,20.7387,20.7387,3700.0
2007-12-05 12:40:00,23.88,23.9,23.86,23.89,6100.0,20.73,20.7473,20.7126,20.7387,6100.0
2007-12-05 12:45:00,23.89,23.91,23.89,23.9,2300.0,20.7387,20.756,20.7387,20.7473,2300.0
2007-12-05 12:50:00,23.89,23.89,23.82,23.83,8800.0,20.7387,20.7387,20.6779,20.6866,8800.0
2007-12-05 12:55:00,23.82,23.84,23.76,23.79,29700.0,20.6779,20.6953,20.6258,20.6519,29700.0
2007-12-05 13:00:00,23.79,23.82,23.78,23.82,12800.0,20.6519,20.6779,20.6432,20.6779,12800.0
2007-12-05 13:05:00,23.82,23.82,23.76,23.76,6900.0,20.6779,20.6779,20.6258,20.6258,6900.0
2007-12-05 13:10:00,23.74,23.8,23.72,23.79,14900.0,20.6085,20.6605,20.5911,20.6519,14900.0
2007-12-05 13:15:00,23.8,23.82,23.74,23.79,18700.0,20.6605,20.6779,20.6085,20.6519,18700.0
2007-12-05 13:20:00,23.77,23.81,23.73,23.79,21700.0,20.6345,20.6692,20.5998,20.6519,21700.0
2007-12-05 13:25:00,23.79,23.79,23.72,23.75,9800.0,20.6519,20.6519,20.5911,20.6171,9800.0
2007-12-05 13:30:00,23.75,23.78,23.73,23.76,9900.0,20.6171,20.6432,20.5998,20.6258,9900.0
2007-12-05 13:35:00,23.75,23.77,23.74,23.77,5000.0,20.6171,20.6345,20.6085,20.6345,5000.0
2007-12-05 13:40:00,23.75,23.77,23.74,23.77,5300.0,20.6171,20.6345,20.6085,20.6345,5300.0
2007-12-05 13:45:00,23.76,23.78,23.75,23.76,5800.0,20.6258,20.6432,20.6171,20.6258,5800.0
2007-12-05 13:50:00,23.76,23.78,23.71,23.72,25600.0,20.6258,20.6432,20.5824,20.5911,25600.0
2007-12-05 13:55:00,23.72,23.77,23.72,23.76,6600.0,20.5911,20.6345,20.5911,20.6258,6600.0
2007-12-05 14:00:00,23.76,23.76,23.73,23.74,9400.0,20.6258,20.6258,20.5998,20.6085,9400.0
2007-12-05 14:05:00,23.73,23.75,23.72,23.72,8300.0,20.5998,20.6171,20.5911,20.5911,8300.0
2007-12-05 14:10:00,23.71,23.73,23.68,23.69,16400.0,20.5824,20.5998,20.5564,20.565,16400.0
2007-12-05 14:15:00,23.69,23.7,23.67,23.7,13700.0,20.565,20.5737,20.5477,20.5737,13700.0
2007-12-05 14:20:00,23.69,23.7,23.57,23.57,18400.0,20.565,20.5737,20.4609,20.4609,18400.0
2007-12-05 14:25:00,23.58,23.67,23.57,23.66,16500.0,20.4696,20.5477,20.4609,20.539,16500.0
2007-12-05 14:30:00,23.66,23.69,23.64,23.69,12100.0,20.539,20.565,20.5216,20.565,12100.0
2007-12-05 14:35:00,23.69,23.75,23.69,23.74,11800.0,20.565,20.6171,20.565,20.6085,11800.0
2007-12-05 14:40:00,23.74,23.75,23.7,23.74,13200.0,20.6085,20.6171,20.5737,20.6085,13200.0
2007-12-05 14:45:00,23.75,23.75,23.71,23.72,16700.0,20.6171,20.6171,20.5824,20.5911,16700.0
2007-12-05 14:50:00,23.72,23.73,23.64,23.66,15100.0,20.5911,20.5998,20.5216,20.539,15100.0
2007-12-05 14:55:00,23.67,23.68,23.61,23.62,27200.0,20.5477,20.5564,20.4956,20.5043,27200.0
2007-12-05 15:00:00,23.62,23.63,23.58,23.59,18000.0,20.5043,20.513,20.4696,20.4782,18000.0
2007-12-05 15:05:00,23.59,23.6,23.57,23.6,12100.0,20.4782,20.4869,20.4609,20.4869,12100.0
2007-12-05 15:10:00,23.59,23.6,23.59,23.6,25800.0,20.4782,20.4869,20.4782,20.4869,25800.0
2007-12-05 15:15:00,23.59,23.6,23.56,23.58,26400.0,20.4782,20.4869,20.4522,20.4696,26400.0
2007-12-05 15:20:00,23.59,23.6,23.57,23.58,37700.0,20.4782,20.4869,20.4609,20.4696,37700.0
2007-12-05 15:25:00,23.59,23.6,23.57,23.59,13200.0,20.4782,20.4869,20.4609,20.4782,13200.0
2007-12-05 15:30:00,23.59,23.6,23.58,23.59,35800.0,20.4782,20.4869,20.4696,20.4782,35800.0
2007-12-05 15:35:00,23.59,23.6,23.58,23.59,25700.0,20.4782,20.4869,20.4696,20.4782,25700.0
2007-12-05 15:40:00,23.59,23.59,23.55,23.57,39600.0,20.4782,20.4782,20.4435,20.4609,39600.0
2007-12-05 15:45:00,23.57,23.62,23.56,23.62,42700.0,20.4609,20.5043,20.4522,20.5043,42700.0
2007-12-05 15:50:00,23.6,23.61,23.57,23.6,50000.0,20.4869,20.4956,20.4609,20.4869,50000.0
2007-12-05 15:55:00,23.59,23.64,23.56,23.63,86900.0,20.4782,20.5216,20.4522,20.513,86900.0
2007-12-06 09:30:00,23.62,23.67,23.49,23.67,9800.0,20.5043,20.5477,20.3914,20.5477,9800.0
2007-12-06 09:35:00,23.67,23.67,23.58,23.63,3200.0,20.5477,20.5477,20.4696,20.513,3200.0
2007-12-06 09:40:00,23.62,23.63,23.55,23.56,7500.0,20.5043,20.513,20.4435,20.4522,7500.0
2007-12-06 09:45:00,23.56,23.59,23.51,23.51,3800.0,20.4522,20.4782,20.4088,20.4088,3800.0
2007-12-06 09:50:00,23.51,23.62,23.51,23.57,8600.0,20.4088,20.5043,20.4088,20.4609,8600.0
2007-12-06 09:55:00,23.59,23.63,23.57,23.63,6300.0,20.4782,20.513,20.4609,20.513,6300.0
2007-12-06 10:00:00,23.63,23.65,23.61,23.65,2500.0,20.513,20.5303,20.4956,20.5303,2500.0
2007-12-06 10:05:00,23.63,23.64,23.59,23.61,7900.0,20.513,20.5216,20.4782,20.4956,7900.0
2007-12-06 10:10:00,23.63,23.68,23.62,23.66,5000.0,20.513,20.5564,20.5043,20.539,5000.0
2007-12-06 10:15:00,23.66,23.67,23.65,23.67,5700.0,20.539,20.5477,20.5303,20.5477,5700.0
2007-12-06 10:20:00,23.68,23.75,23.68,23.7,10700.0,20.5564,20.6171,20.5564,20.5737,10700.0
2007-12-06 10:25:00,23.7,23.71,23.69,23.71,4100.0,20.5737,20.5824,20.565,20.5824,4100.0
2007-12-06 10:30:00,23.71,23.73,23.7,23.71,7200.0,20.5824,20.5998,20.5737,20.5824,7200.0
2007-12-06 10:35:00,23.74,23.76,23.72,23.75,3600.0,20.6085,20.6258,20.5911,20.6171,3600.0
2007-12-06 10:40:00,23.75,23.76,23.71,23.74,7600.0,20.6171,20.6258,20.5824,20.6085,7600.0
2007-12-06 10:45:00,23.74,23.77,23.74,23.76,6500.0,20.6085,20.6345,20.6085,20.6258,6500.0
2007-12-06 10:50:00,23.77,23.87,23.77,23.86,22500.0,20.6345,20.7213,20.6345,20.7126,22500.0
2007-12-06 10:55:00,23.86,23.94,23.85,23.91,54900.0,20.7126,20.7821,20.7039,20.756,54900.0
2007-12-06 11:00:00,23.91,23.91,23.88,23.88,17400.0,20.756,20.756,20.73,20.73,17400.0
2007-12-06 11:05:00,23.88,23.93,23.88,23.9,360600.0,20.73,20.7734,20.73,20.7473,360600.0
2007-12-06 11:10:00,23.89,23.94,23.89,23.94,13400.0,20.7387,20.7821,20.7387,20.7821,13400.0
2007-12-06 11:15:00,23.94,23.95,23.94,23.95,10300.0,20.7821,20.7908,20.7821,20.7908,10300.0
2007-12-06 11:20:00,23.95,24.03,23.94,24.03,53800.0,20.7908,20.8602,20.7821,20.8602,53800.0
2007-12-06 11:25:00,24.03,24.14,24.03,24.12,63800.0,20.8602,20.9557,20.8602,20.9383,63800.0
2007-12-06 11:30:00,24.12,24.12,24.03,24.05,11900.0,20.9383,20.9383,20.8602,20.8776,11900.0
2007-12-06 11:35:00,24.05,24.05,24.03,24.05,4800.0,20.8776,20.8776,20.8602,20.8776,4800.0
2007-12-06 11:40:00,24.05,24.1,24.04,24.09,8500.0,20.8776,20.921,20.8689,20.9123,8500.0
2007-12-06 11:45:00,24.09,24.09,24.07,24.08,4600.0,20.9123,20.9123,20.8949,20.9036,4600.0
2007-12-06 11:50:00,24.09,24.09,24.07,24.08,3100.0,20.9123,20.9123,20.8949,20.9036,3100.0
2007-12-06 11:55:00,24.08,24.1,24.07,24.1,5600.0,20.9036,20.921,20.8949,20.921,5600.0
2007-12-06 12:00:00,24.1,24.15,24.09,24.15,7700.0,20.921,20.9644,20.9123,20.9644,7700.0
2007-12-06 12:05:00,24.14,24.18,24.14,24.15,9800.0,20.9557,20.9904,20.9557,20.9644,9800.0
2007-12-06 12:10:00,24.15,24.15,24.09,24.11,10000.0,20.9644,20.9644,20.9123,20.9296,10000.0
2007-12-06 12:15:00,24.1,24.11,24.09,24.1,9200.0,20.921,20.9296,20.9123,20.921,9200.0
2007-12-06 12:20:00,24.09,24.09,24.0,24.0,27300.0,20.9123,20.9123,20.8342,20.8342,27300.0
2007-12-06 12:25:00,24.0,24.02,23.99,24.02,14800.0,20.8342,20.8515,20.8255,20.8515,14800.0
2007-12-06 12:30:00,24.02,24.07,24.02,24.05,6400.0,20.8515,20.8949,20.8515,20.8776,6400.0
2007-12-06 12:35:00,24.06,24.13,24.06,24.13,8600.0,20.8862,20.947,20.8862,20.947,8600.0
2007-12-06 12:40:00,24.13,24.18,24.12,24.18,12500.0,20.947,20.9904,20.9383,20.9904,12500.0
2007-12-06 12:45:00,24.18,24.22,24.18,24.22,8700.0,20.9904,21.0251,20.9904,21.0251,8700.0
2007-12-06 12:50:00,24.21,24.22,24.18,24.19,15900.0,21.0165,21.0251,20.9904,20.9991,15900.0
2007-12-06 12:55:00,24.19,24.26,24.19,24.26,14200.0,20.9991,21.0599,20.9991,21.0599,14200.0
2007-12-06 13:00:00,24.25,24.27,24.24,24.26,6800.0,21.0512,21.0685,21.0425,21.0599,6800.0
2007-12-06 13:05:00,24.27,24.27,24.21,24.21,7400.0,21.0685,21.0685,21.0165,21.0165,7400.0
2007-12-06 13:10:00,24.22,24.26,24.21,24.25,8700.0,21.0251,21.0599,21.0165,21.0512,8700.0
2007-12-06 13:15:00,24.25,24.25,24.18,24.19,5700.0,21.0512,21.0512,20.9904,20.9991,5700.0
2007-12-06 13:20:00,24.18,24.18,24.15,24.17,10200.0,20.9904,20.9904,20.9644,20.9817,10200.0
2007-12-06 13:25:00,24.18,24.18,24.15,24.16,8700.0,20.9904,20.9904,20.9644,20.9731,8700.0
2007-12-06 13:30:00,24.16,24.19,24.15,24.19,8400.0,20.9731,20.9991,20.9644,20.9991,8400.0
2007-12-06 13:35:00,24.18,24.25,24.18,24.24,17500.0,20.9904,21.0512,20.9904,21.0425,17500.0
2007-12-06 13:40:00,24.24,24.31,24.24,24.3,14100.0,21.0425,21.1033,21.0425,21.0946,14100.0
2007-12-06 13:45:00,24.3,24.34,24.3,24.33,17200.0,21.0946,21.1293,21.0946,21.1206,17200.0
2007-12-06 13:50:00,24.33,24.34,24.33,24.33,5800.0,21.1206,21.1293,21.1206,21.1206,5800.0
2007-12-06 13:55:00,24.33,24.33,24.31,24.32,7000.0,21.1206,21.1206,21.1033,21.1119,7000.0
2007-12-06 14:00:00,24.31,24.32,24.29,24.3,12500.0,21.1033,21.1119,21.0859,21.0946,12500.0
2007-12-06 14:05:00,24.3,24.34,24.29,24.33,9300.0,21.0946,21.1293,21.0859,21.1206,9300.0
2007-12-06 14:10:00,24.33,24.34,24.32,24.34,8300.0,21.1206,21.1293,21.1119,21.1293,8300.0
2007-12-06 14:15:00,24.33,24.34,24.33,24.34,6800.0,21.1206,21.1293,21.1206,21.1293,6800.0
2007-12-06 14:20:00,24.34,24.36,24.34,24.34,6200.0,21.1293,21.1467,21.1293,21.1293,6200.0
2007-12-06 14:25:00,24.35,24.36,24.34,24.36,4200.0,21.138,21.1467,21.1293,21.1467,4200.0
2007-12-06 14:30:00,24.36,24.45,24.36,24.45,33100.0,21.1467,21.2248,21.1467,21.2248,33100.0
2007-12-06 14:35:00,24.45,24.47,24.43,24.47,6200.0,21.2248,21.2422,21.2074,21.2422,6200.0
2007-12-06 14:40:00,24.46,24.57,24.46,24.57,21500.0,21.2335,21.329,21.2335,21.329,21500.0
2007-12-06 14:45:00,24.58,24.58,24.54,24.55,11500.0,21.3376,21.3376,21.3029,21.3116,11500.0
2007-12-06 14:50:00,24.55,24.55,24.52,24.53,13700.0,21.3116,21.3116,21.2856,21.2942,13700.0
2007-12-06 14:55:00,24.51,24.51,24.48,24.49,7900.0,21.2769,21.2769,21.2508,21.2595,7900.0
2007-12-06 15:00:00,24.49,24.57,24.49,24.55,21100.0,21.2595,21.329,21.2595,21.3116,21100.0
2007-12-06 15:05:00,24.55,24.55,24.54,24.55,11700.0,21.3116,21.3116,21.3029,21.3116,11700.0
2007-12-06 15:10:00,24.54,24.55,24.49,24.5,9800.0,21.3029,21.3116,21.2595,21.2682,9800.0
2007-12-06 15:15:00,24.51,24.51,24.47,24.48,11300.0,21.2769,21.2769,21.2422,21.2508,11300.0
2007-12-06 15:20:00,24.48,24.55,24.48,24.53,17100.0,21.2508,21.3116,21.2508,21.2942,17100.0
2007-12-06 15:25:00,24.53,24.59,24.52,24.59,10400.0,21.2942,21.3463,21.2856,21.3463,10400.0
2007-12-06 15:30:00,24.59,24.64,24.58,24.64,23900.0,21.3463,21.3897,21.3376,21.3897,23900.0
2007-12-06 15:35:00,24.64,24.72,24.64,24.7,30600.0,21.3897,21.4592,21.3897,21.4418,30600.0
2007-12-06 15:40:00,24.71,24.75,24.71,24.74,51000.0,21.4505,21.4852,21.4505,21.4765,51000.0
2007-12-06 15:45:00,24.74,24.87,24.74,24.86,51200.0,21.4765,21.5894,21.4765,21.5807,51200.0
2007-12-06 15:50:00,24.86,24.93,24.85,24.89,67700.0,21.5807,21.6415,21.572,21.6068,67700.0
2007-12-06 15:55:00,24.88,24.91,24.7,24.81,91500.0,21.5981,21.6241,21.4418,21.5373,91500.0
2007-12-07 09:30:00,24.86,24.97,24.74,24.74,16900.0,21.5807,21.6762,21.4765,21.4765,16900.0
2007-12-07 09:35:00,24.77,24.82,24.68,24.76,10400.0,21.5026,21.546,21.4245,21.4939,10400.0
2007-12-07 09:40:00,24.77,24.84,24.74,24.82,4600.0,21.5026,21.5634,21.4765,21.546,4600.0
2007-12-07 09:45:00,24.83,24.91,24.79,24.82,16700.0,21.5547,21.6241,21.5199,21.546,16700.0
2007-12-07 09:50:00,24.79,24.79,24.69,24.71,3500.0,21.5199,21.5199,21.4331,21.4505,3500.0
2007-12-07 09:55:00,24.74,24.74,24.67,24.71,15200.0,21.4765,21.4765,21.4158,21.4505,15200.0
2007-12-07 10:00:00,24.69,24.69,24.65,24.65,8500.0,21.4331,21.4331,21.3984,21.3984,8500.0
2007-12-07 10:05:00,24.65,24.68,24.63,24.64,10000.0,21.3984,21.4245,21.3811,21.3897,10000.0
2007-12-07 10:10:00,24.65,24.66,24.61,24.61,9000.0,21.3984,21.4071,21.3637,21.3637,9000.0
2007-12-07 10:15:00,24.6,24.61,24.59,24.59,26300.0,21.355,21.3637,21.3463,21.3463,26300.0
2007-12-07 10:20:00,24.59,24.6,24.57,24.6,16500.0,21.3463,21.355,21.329,21.355,16500.0
2007-12-07 10:25:00,24.58,24.6,24.53,24.55,31400.0,21.3376,21.355,21.2942,21.3116,31400.0
2007-12-07 10:30:00,24.55,24.55,24.5,24.51,129900.0,21.3116,21.3116,21.2682,21.2769,129900.0
2007-12-07 10:35:00,24.5,24.5,24.46,24.47,5600.0,21.2682,21.2682,21.2335,21.2422,5600.0
2007-12-07 10:40:00,24.47,24.47,24.42,24.43,8300.0,21.2422,21.2422,21.1988,21.2074,8300.0
2007-12-07 10:45:00,24.44,24.44,24.42,24.43,4200.0,21.2161,21.2161,21.1988,21.2074,4200.0
2007-12-07 10:50:00,24.44,24.46,24.43,24.45,5000.0,21.2161,21.2335,21.2074,21.2248,5000.0
2007-12-07 10:55:00,24.45,24.46,24.43,24.46,7100.0,21.2248,21.2335,21.2074,21.2335,7100.0
2007-12-07 11:00:00,24.45,24.46,24.45,24.45,6900.0,21.2248,21.2335,21.2248,21.2248,6900.0
2007-12-07 11:05:00,24.46,24.46,24.44,24.44,9700.0,21.2335,21.2335,21.2161,21.2161,9700.0
2007-12-07 11:10:00,24.44,24.44,24.32,24.36,78200.0,21.2161,21.2161,21.1119,21.1467,78200.0
2007-12-07 11:15:00,24.36,24.37,24.35,24.35,6400.0,21.1467,21.1554,21.138,21.138,6400.0
2007-12-07 11:20:00,24.35,24.37,24.35,24.36,91400.0,21.138,21.1554,21.138,21.1467,91400.0
2007-12-07 11:25:00,24.36,24.37,24.34,24.35,56100.0,21.1467,21.1554,21.1293,21.138,56100.0
2007-12-07 11:30:00,24.35,24.38,24.33,24.35,13400.0,21.138,21.164,21.1206,21.138,13400.0
2007-12-07 11:35:00,24.35,24.36,24.34,24.34,17700.0,21.138,21.1467,21.1293,21.1293,17700.0
2007-12-07 11:40:00,24.35,24.36,24.32,24.33,11700.0,21.138,21.1467,21.1119,21.1206,11700.0
2007-12-07 11:45:00,24.33,24.33,24.27,24.28,11100.0,21.1206,21.1206,21.0685,21.0772,11100.0
2007-12-07 11:50:00,24.28,24.29,24.23,24.24,86000.0,21.0772,21.0859,21.0338,21.0425,86000.0
2007-12-07 11:55:00,24.24,24.24,24.21,24.22,12600.0,21.0425,21.0425,21.0165,21.0251,12600.0
2007-12-07 12:00:00,24.23,24.26,24.23,24.23,14900.0,21.0338,21.0599,21.0338,21.0338,14900.0
2007-12-07 12:05:00,24.24,24.24,24.22,24.23,7700.0,21.0425,21.0425,21.0251,21.0338,7700.0
2007-12-07 12:10:00,24.23,24.24,24.22,24.22,9100.0,21.0338,21.0425,21.0251,21.0251,9100.0
2007-12-07 12:15:00,24.23,24.23,24.2,24.22,6800.0,21.0338,21.0338,21.0078,21.0251,6800.0
2007-12-07 12:20:00,24.22,24.22,24.21,24.22,4400.0,21.0251,21.0251,21.0165,21.0251,4400.0
2007-12-07 12:25:00,24.22,24.22,24.17,24.19,19000.0,21.0251,21.0251,20.9817,20.9991,19000.0
2007-12-07 12:30:00,24.19,24.19,24.17,24.18,3600.0,20.9991,20.9991,20.9817,20.9904,3600.0
2007-12-07 12:35:00,24.18,24.19,24.17,24.17,11400.0,20.9904,20.9991,20.9817,20.9817,11400.0
2007-12-07 12:40:00,24.18,24.18,24.15,24.16,4100.0,20.9904,20.9904,20.9644,20.9731,4100.0
2007-12-07 12:45:00,24.17,24.17,24.07,24.08,26200.0,20.9817,20.9817,20.8949,20.9036,26200.0
2007-12-07 12:50:00,24.08,24.09,24.05,24.07,20000.0,20.9036,20.9123,20.8776,20.8949,20000.0
2007-12-07 12:55:00,24.08,24.09,24.06,24.06,10000.0,20.9036,20.9123,20.8862,20.8862,10000.0
2007-12-07 13:00:00,24.07,24.07,24.01,24.02,18500.0,20.8949,20.8949,20.8428,20.8515,18500.0
2007-12-07 13:05:00,24.02,24.04,24.01,24.04,19500.0,20.8515,20.8689,20.8428,20.8689,19500.0
2007-12-07 13:10:00,24.04,24.08,23.98,24.04,29900.0,20.8689,20.9036,20.8168,20.8689,29900.0
2007-12-07 13:15:00,24.04,24.04,24.0,24.03,18300.0,20.8689,20.8689,20.8342,20.8602,18300.0
2007-12-07 13:20:00,24.04,24.05,23.95,23.96,20000.0,20.8689,20.8776,20.7908,20.7994,20000.0
2007-12-07 13:25:00,23.96,23.98,23.96,23.97,8600.0,20.7994,20.8168,20.7994,20.8081,8600.0
2007-12-07 13:30:00,23.97,23.99,23.97,23.99,5500.0,20.8081,20.8255,20.8081,20.8255,5500.0
2007-12-07 13:35:00,23.98,24.01,23.98,23.98,14400.0,20.8168,20.8428,20.8168,20.8168,14400.0
2007-12-07 13:40:00,23.98,24.04,23.97,24.04,9000.0,20.8168,20.8689,20.8081,20.8689,9000.0
2007-12-07 13:45:00,24.03,24.05,23.98,24.01,15300.0,20.8602,20.8776,20.8168,20.8428,15300.0
2007-12-07 13:50:00,24.0,24.0,23.97,23.97,9200.0,20.8342,20.8342,20.8081,20.8081,9200.0
2007-12-07 13:55:00,23.95,23.96,23.89,23.9,24400.0,20.7908,20.7994,20.7387,20.7473,24400.0
2007-12-07 14:00:00,23.9,23.9,23.86,23.88,12400.0,20.7473,20.7473,20.7126,20.73,12400.0
2007-12-07 14:05:00,23.87,23.91,23.87,23.9,10900.0,20.7213,20.756,20.7213,20.7473,10900.0
2007-12-07 14:10:00,23.91,23.94,23.9,23.91,10000.0,20.756,20.7821,20.7473,20.756,10000.0
2007-12-07 14:15:00,23.91,23.92,23.89,23.9,9900.0,20.756,20.7647,20.7387,20.7473,9900.0
2007-12-07 14:20:00,23.89,23.93,23.89,23.93,10500.0,20.7387,20.7734,20.7387,20.7734,10500.0
2007-12-07 14:25:00,23.92,23.93,23.92,23.92,10400.0,20.7647,20.7734,20.7647,20.7647,10400.0
2007-12-07 14:30:00,23.92,23.93,23.91,23.92,10400.0,20.7647,20.7734,20.756,20.7647,10400.0
2007-12-07 14:35:00,23.93,24.0,23.93,24.0,10900.0,20.7734,20.8342,20.7734,20.8342,10900.0
2007-12-07 14:40:00,24.0,24.0,23.98,23.99,6200.0,20.8342,20.8342,20.8168,20.8255,6200.0
2007-12-07 14:45:00,23.99,24.0,23.99,24.0,10600.0,20.8255,20.8342,20.8255,20.8342,10600.0
2007-12-07 14:50:00,24.0,24.0,23.97,23.98,14200.0,20.8342,20.8342,20.8081,20.8168,14200.0
2007-12-07 14:55:00,23.97,23.99,23.97,23.97,9200.0,20.8081,20.8255,20.8081,20.8081,9200.0
2007-12-07 15:00:00,23.98,23.98,23.91,23.93,15600.0,20.8168,20.8168,20.756,20.7734,15600.0
2007-12-07 15:05:00,23.93,24.0,23.93,23.98,13700.0,20.7734,20.8342,20.7734,20.8168,13700.0
2007-12-07 15:10:00,23.98,24.05,23.97,24.04,12400.0,20.8168,20.8776,20.8081,20.8689,12400.0
2007-12-07 15:15:00,24.03,24.05,24.02,24.03,19300.0,20.8602,20.8776,20.8515,20.8602,19300.0
2007-12-07 15:20:00,24.03,24.09,24.03,24.07,16700.0,20.8602,20.9123,20.8602,20.8949,16700.0
2007-12-07 15:25:00,24.07,24.08,23.98,23.99,20600.0,20.8949,20.9036,20.8168,20.8255,20600.0
2007-12-07 15:30:00,23.99,24.0,23.95,23.97,12800.0,20.8255,20.8342,20.7908,20.8081,12800.0
2007-12-07 15:35:00,23.98,23.99,23.95,23.99,12400.0,20.8168,20.8255,20.7908,20.8255,12400.0
2007-12-07 15:40:00,23.99,24.0,23.91,23.93,17200.0,20.8255,20.8342,20.756,20.7734,17200.0
2007-12-07 15:45:00,23.93,24.03,23.92,24.0,49100.0,20.7734,20.8602,20.7647,20.8342,49100.0
2007-12-07 15:50:00,24.0,24.01,23.92,23.92,26100.0,20.8342,20.8428,20.7647,20.7647,26100.0
2007-12-07 15:55:00,23.92,23.95,23.88,23.95,44100.0,20.7647,20.7908,20.73,20.7908,44100.0
2007-12-10 09:30:00,23.94,23.99,23.53,23.93,26300.0,20.7821,20.8255,20.4262,20.7734,26300.0
2007-12-10 09:35:00,23.91,23.97,23.73,23.97,26000.0,20.756,20.8081,20.5998,20.8081,26000.0
2007-12-10 09:40:00,23.97,23.99,23.91,23.91,32300.0,20.8081,20.8255,20.756,20.756,32300.0
2007-12-10 09:45:00,23.92,23.94,23.84,23.89,13800.0,20.7647,20.7821,20.6953,20.7387,13800.0
2007-12-10 09:50:00,23.87,23.9,23.84,23.85,12200.0,20.7213,20.7473,20.6953,20.7039,12200.0
2007-12-10 09:55:00,23.85,23.9,23.83,23.9,12300.0,20.7039,20.7473,20.6866,20.7473,12300.0
2007-12-10 10:00:00,23.89,23.97,23.88,23.9,17100.0,20.7387,20.8081,20.73,20.7473,17100.0
2007-12-10 10:05:00,23.89,23.93,23.85,23.93,21400.0,20.7387,20.7734,20.7039,20.7734,21400.0
2007-12-10 10:10:00,23.94,23.95,23.88,23.92,14400.0,20.7821,20.7908,20.73,20.7647,14400.0
2007-12-10 10:15:00,23.93,24.04,23.89,24.04,44100.0,20.7734,20.8689,20.7387,20.8689,44100.0
2007-12-10 10:20:00,24.02,24.1,24.02,24.1,34400.0,20.8515,20.921,20.8515,20.921,34400.0
2007-12-10 10:25:00,24.1,24.14,24.09,24.13,35500.0,20.921,20.9557,20.9123,20.947,35500.0
2007-12-10 10:30:00,24.12,24.15,24.11,24.15,21600.0,20.9383,20.9644,20.9296,20.9644,21600.0
2007-12-10 10:35:00,24.15,24.15,24.12,24.12,19600.0,20.9644,20.9644,20.9383,20.9383,19600.0
2007-12-10 10:40:00,24.12,24.2,24.12,24.12,27600.0,20.9383,21.0078,20.9383,20.9383,27600.0
2007-12-10 10:45:00,24.12,24.15,24.12,24.12,10500.0,20.9383,20.9644,20.9383,20.9383,10500.0
2007-12-10 10:50:00,24.13,24.15,24.12,24.14,17300.0,20.947,20.9644,20.9383,20.9557,17300.0
2007-12-10 10:55:00,24.15,24.17,24.12,24.15,28000.0,20.9644,20.9817,20.9383,20.9644,28000.0
2007-12-10 11:00:00,24.14,24.17,24.12,24.14,32200.0,20.9557,20.9817,20.9383,20.9557,32200.0
2007-12-10 11:05:00,24.15,24.15,24.05,24.06,23400.0,20.9644,20.9644,20.8776,20.8862,23400.0
2007-12-10 11:10:00,24.05,24.05,24.02,24.03,13000.0,20.8776,20.8776,20.8515,20.8602,13000.0
2007-12-10 11:15:00,24.05,24.05,24.02,24.02,45200.0,20.8776,20.8776,20.8515,20.8515,45200.0
2007-12-10 11:20:00,24.02,24.04,24.02,24.03,9000.0,20.8515,20.8689,20.8515,20.8602,9000.0
2007-12-10 11:25:00,24.04,24.05,24.03,24.04,7800.0,20.8689,20.8776,20.8602,20.8689,7800.0
2007-12-10 11:30:00,24.03,24.03,24.02,24.02,6700.0,20.8602,20.8602,20.8515,20.8515,6700.0
2007-12-10 11:35:00,24.03,24.07,24.02,24.05,15800.0,20.8602,20.8949,20.8515,20.8776,15800.0
2007-12-10 11:40:00,24.04,24.05,24.02,24.03,10100.0,20.8689,20.8776,20.8515,20.8602,10100.0
2007-12-10 11:45:00,24.03,24.05,24.03,24.03,10700.0,20.8602,20.8776,20.8602,20.8602,10700.0
2007-12-10 11:50:00,24.04,24.14,24.03,24.11,32300.0,20.8689,20.9557,20.8602,20.9296,32300.0
2007-12-10 11:55:00,24.1,24.15,24.1,24.15,21300.0,20.921,20.9644,20.921,20.9644,21300.0
2007-12-10 12:00:00,24.14,24.19,24.14,24.18,22000.0,20.9557,20.9991,20.9557,20.9904,22000.0
2007-12-10 12:05:00,24.19,24.22,24.18,24.18,26300.0,20.9991,21.0251,20.9904,20.9904,26300.0
2007-12-10 12:10:00,24.17,24.17,24.15,24.15,10300.0,20.9817,20.9817,20.9644,20.9644,10300.0
2007-12-10 12:15:00,24.16,24.16,24.09,24.09,36400.0,20.9731,20.9731,20.9123,20.9123,36400.0
2007-12-10 12:20:00,24.1,24.13,24.09,24.13,10900.0,20.921,20.947,20.9123,20.947,10900.0
2007-12-10 12:25:00,24.14,24.14,24.12,24.12,8800.0,20.9557,20.9557,20.9383,20.9383,8800.0
2007-12-10 12:30:00,24.12,24.12,24.11,24.12,10800.0,20.9383,20.9383,20.9296,20.9383,10800.0
2007-12-10 12:35:00,24.12,24.12,24.1,24.1,9000.0,20.9383,20.9383,20.921,20.921,9000.0
2007-12-10 12:40:00,24.1,24.11,24.08,24.08,14600.0,20.921,20.9296,20.9036,20.9036,14600.0
2007-12-10 12:45:00,24.08,24.13,24.08,24.1,32500.0,20.9036,20.947,20.9036,20.921,32500.0
2007-12-10 12:50:00,24.09,24.1,24.04,24.04,28100.0,20.9123,20.921,20.8689,20.8689,28100.0
2007-12-10 12:55:00,24.05,24.05,24.03,24.03,8000.0,20.8776,20.8776,20.8602,20.8602,8000.0
2007-12-10 13:00:00,24.04,24.04,23.99,23.99,40700.0,20.8689,20.8689,20.8255,20.8255,40700.0
2007-12-10 13:05:00,23.99,23.99,23.98,23.99,8400.0,20.8255,20.8255,20.8168,20.8255,8400.0
2007-12-10 13:10:00,23.99,23.99,23.98,23.98,11700.0,20.8255,20.8255,20.8168,20.8168,11700.0
2007-12-10 13:15:00,23.99,24.01,23.98,24.01,19800.0,20.8255,20.8428,20.8168,20.8428,19800.0
2007-12-10 13:20:00,24.01,24.01,23.99,24.0,12000.0,20.8428,20.8428,20.8255,20.8342,12000.0
2007-12-10 13:25:00,23.99,24.01,23.99,23.99,27800.0,20.8255,20.8428,20.8255,20.8255,27800.0
2007-12-10 13:30:00,23.99,24.0,23.99,24.0,13600.0,20.8255,20.8342,20.8255,20.8342,13600.0
2007-12-10 13:35:00,24.0,24.03,23.99,24.03,33900.0,20.8342,20.8602,20.8255,20.8602,33900.0
2007-12-10 13:40:00,24.01,24.05,24.01,24.04,10400.0,20.8428,20.8776,20.8428,20.8689,10400.0
2007-12-10 13:45:00,24.03,24.03,24.0,24.02,10900.0,20.8602,20.8602,20.8342,20.8515,10900.0
2007-12-10 13:50:00,24.01,24.05,23.99,24.05,19400.0,20.8428,20.8776,20.8255,20.8776,19400.0
2007-12-10 13:55:00,24.05,24.05,23.98,23.99,10100.0,20.8776,20.8776,20.8168,20.8255,10100.0
2007-12-10 14:00:00,23.99,24.0,23.98,23.99,13200.0,20.8255,20.8342,20.8168,20.8255,13200.0
2007-12-10 14:05:00,23.99,24.08,23.99,24.08,11200.0,20.8255,20.9036,20.8255,20.9036,11200.0
2007-12-10 14:10:00,24.08,24.08,24.0,24.01,11700.0,20.9036,20.9036,20.8342,20.8428,11700.0
2007-12-10 14:15:00,24.0,24.02,23.98,23.99,16900.0,20.8342,20.8515,20.8168,20.8255,16900.0
2007-12-10 14:20:00,24.0,24.01,23.99,23.99,83100.0,20.8342,20.8428,20.8255,20.8255,83100.0
2007-12-10 14:25:00,23.99,23.99,23.97,23.99,10600.0,20.8255,20.8255,20.8081,20.8255,10600.0
2007-12-10 14:30:00,23.99,24.0,23.98,23.99,8900.0,20.8255,20.8342,20.8168,20.8255,8900.0
2007-12-10 14:35:00,23.99,24.0,23.97,23.98,8000.0,20.8255,20.8342,20.8081,20.8168,8000.0
2007-12-10 14:40:00,23.98,24.0,23.97,24.0,16000.0,20.8168,20.8342,20.8081,20.8342,16000.0
2007-12-10 14:45:00,23.99,24.01,23.98,23.99,18500.0,20.8255,20.8428,20.8168,20.8255,18500.0
2007-12-10 14:50:00,24.0,24.05,23.96,23.96,19200.0,20.8342,20.8776,20.7994,20.7994,19200.0
2007-12-10 14:55:00,23.97,23.98,23.95,23.98,19800.0,20.8081,20.8168,20.7908,20.8168,19800.0
2007-12-10 15:00:00,23.98,23.98,23.95,23.97,12400.0,20.8168,20.8168,20.7908,20.8081,12400.0
2007-12-10 15:05:00,23.97,24.1,23.96,24.04,26300.0,20.8081,20.921,20.7994,20.8689,26300.0
2007-12-10 15:10:00,24.04,24.07,24.01,24.02,14000.0,20.8689,20.8949,20.8428,20.8515,14000.0
2007-12-10 15:15:00,24.02,24.02,23.97,23.98,16900.0,20.8515,20.8515,20.8081,20.8168,16900.0
2007-12-10 15:20:00,23.98,23.99,23.95,23.97,12000.0,20.8168,20.8255,20.7908,20.8081,12000.0
2007-12-10 15:25:00,23.97,23.99,23.96,23.96,15300.0,20.8081,20.8255,20.7994,20.7994,15300.0
2007-12-10 15:30:00,23.97,23.99,23.95,23.97,12900.0,20.8081,20.8255,20.7908,20.8081,12900.0
2007-12-10 15:35:00,23.97,24.01,23.97,23.98,13300.0,20.8081,20.8428,20.8081,20.8168,13300.0
2007-12-10 15:40:00,23.98,23.99,23.95,23.98,31500.0,20.8168,20.8255,20.7908,20.8168,31500.0
2007-12-10 15:45:00,23.98,23.99,23.86,23.91,47500.0,20.8168,20.8255,20.7126,20.756,47500.0
2007-12-10 15:50:00,23.91,24.03,23.91,24.03,20700.0,20.756,20.8602,20.756,20.8602,20700.0
2007-12-10 15:55:00,24.02,24.05,24.02,24.05,24500.0,20.8515,20.8776,20.8515,20.8776,24500.0
2007-12-11 09:30:00,24.02,24.06,23.96,23.96,6200.0,20.8515,20.8862,20.7994,20.7994,6200.0
2007-12-11 09:35:00,24.06,24.12,24.03,24.08,3400.0,20.8862,20.9383,20.8602,20.9036,3400.0
2007-12-11 09:40:00,24.07,24.18,24.07,24.17,17900.0,20.8949,20.9904,20.8949,20.9817,17900.0
2007-12-11 09:45:00,24.16,24.21,24.1,24.15,60100.0,20.9731,21.0165,20.921,20.9644,60100.0
2007-12-11 09:50:00,24.12,24.17,24.03,24.03,43100.0,20.9383,20.9817,20.8602,20.8602,43100.0
2007-12-11 09:55:00,24.05,24.11,24.02,24.08,41500.0,20.8776,20.9296,20.8515,20.9036,41500.0
2007-12-11 10:00:00,24.08,24.1,24.02,24.05,29700.0,20.9036,20.921,20.8515,20.8776,29700.0
2007-12-11 10:05:00,24.04,24.08,23.98,23.99,21300.0,20.8689,20.9036,20.8168,20.8255,21300.0
2007-12-11 10:10:00,23.99,24.01,23.98,24.01,4300.0,20.8255,20.8428,20.8168,20.8428,4300.0
2007-12-11 10:15:00,24.01,24.02,23.99,23.99,2600.0,20.8428,20.8515,20.8255,20.8255,2600.0
2007-12-11 10:20:00,24.0,24.0,23.99,24.0,2300.0,20.8342,20.8342,20.8255,20.8342,2300.0
2007-12-11 10:25:00,24.0,24.0,23.94,23.96,7800.0,20.8342,20.8342,20.7821,20.7994,7800.0
2007-12-11 10:30:00,23.97,23.97,23.94,23.94,5300.0,20.8081,20.8081,20.7821,20.7821,5300.0
2007-12-11 10:35:00,23.95,24.0,23.95,24.0,2200.0,20.7908,20.8342,20.7908,20.8342,2200.0
2007-12-11 10:40:00,23.98,24.0,23.98,23.99,3600.0,20.8168,20.8342,20.8168,20.8255,3600.0
2007-12-11 10:45:00,23.99,24.0,23.95,23.95,3400.0,20.8255,20.8342,20.7908,20.7908,3400.0
2007-12-11 10:50:00,23.95,23.95,23.92,23.95,3900.0,20.7908,20.7908,20.7647,20.7908,3900.0
2007-12-11 10:55:00,23.95,23.96,23.93,23.93,4900.0,20.7908,20.7994,20.7734,20.7734,4900.0
2007-12-11 11:00:00,23.93,23.94,23.91,23.94,3800.0,20.7734,20.7821,20.756,20.7821,3800.0
2007-12-11 11:05:00,23.91,23.94,23.91,23.92,3300.0,20.756,20.7821,20.756,20.7647,3300.0
2007-12-11 11:10:00,23.93,23.98,23.93,23.98,4000.0,20.7734,20.8168,20.7734,20.8168,4000.0
2007-12-11 11:15:00,23.97,23.97,23.94,23.95,9800.0,20.8081,20.8081,20.7821,20.7908,9800.0
2007-12-11 11:20:00,23.95,23.99,23.95,23.97,7100.0,20.7908,20.8255,20.7908,20.8081,7100.0
2007-12-11 11:25:00,23.96,23.98,23.95,23.98,2800.0,20.7994,20.8168,20.7908,20.8168,2800.0
2007-12-11 11:30:00,23.98,24.0,23.96,24.0,4500.0,20.8168,20.8342,20.7994,20.8342,4500.0
2007-12-11 11:35:00,23.98,23.98,23.93,23.94,10700.0,20.8168,20.8168,20.7734,20.7821,10700.0
2007-12-11 11:40:00,23.93,23.95,23.93,23.93,8300.0,20.7734,20.7908,20.7734,20.7734,8300.0
2007-12-11 11:45:00,23.93,23.96,23.92,23.94,7400.0,20.7734,20.7994,20.7647,20.7821,7400.0
2007-12-11 11:50:00,23.95,23.96,23.92,23.93,6000.0,20.7908,20.7994,20.7647,20.7734,6000.0
2007-12-11 11:55:00,23.93,23.94,23.92,23.92,4300.0,20.7734,20.7821,20.7647,20.7647,4300.0
2007-12-11 12:00:00,23.92,23.96,23.92,23.95,6300.0,20.7647,20.7994,20.7647,20.7908,6300.0
2007-12-11 12:05:00,23.94,23.95,23.94,23.94,4100.0,20.7821,20.7908,20.7821,20.7821,4100.0
2007-12-11 12:10:00,23.95,23.95,23.92,23.92,3500.0,20.7908,20.7908,20.7647,20.7647,3500.0
2007-12-11 12:15:00,23.92,23.95,23.92,23.95,3800.0,20.7647,20.7908,20.7647,20.7908,3800.0
2007-12-11 12:20:00,23.95,23.96,23.95,23.95,3700.0,20.7908,20.7994,20.7908,20.7908,3700.0
2007-12-11 12:25:00,23.95,23.96,23.93,23.94,3900.0,20.7908,20.7994,20.7734,20.7821,3900.0
2007-12-11 12:30:00,23.95,23.96,23.91,23.91,23400.0,20.7908,20.7994,20.756,20.756,23400.0
2007-12-11 12:35:00,23.91,23.93,23.89,23.92,8200.0,20.756,20.7734,20.7387,20.7647,8200.0
2007-12-11 12:40:00,23.94,23.95,23.93,23.95,5300.0,20.7821,20.7908,20.7734,20.7908,5300.0
2007-12-11 12:45:00,23.95,23.95,23.89,23.93,17600.0,20.7908,20.7908,20.7387,20.7734,17600.0
2007-12-11 12:50:00,23.93,23.96,23.93,23.96,5300.0,20.7734,20.7994,20.7734,20.7994,5300.0
2007-12-11 12:55:00,23.96,23.96,23.94,23.94,3900.0,20.7994,20.7994,20.7821,20.7821,3900.0
2007-12-11 13:00:00,23.95,23.95,23.9,23.9,9100.0,20.7908,20.7908,20.7473,20.7473,9100.0
2007-12-11 13:05:00,23.89,23.9,23.89,23.9,5400.0,20.7387,20.7473,20.7387,20.7473,5400.0
2007-12-11 13:10:00,23.9,23.91,23.89,23.9,7500.0,20.7473,20.756,20.7387,20.7473,7500.0
2007-12-11 13:15:00,23.9,23.9,23.85,23.87,8900.0,20.7473,20.7473,20.7039,20.7213,8900.0
2007-12-11 13:20:00,23.87,23.88,23.86,23.86,12300.0,20.7213,20.73,20.7126,20.7126,12300.0
2007-12-11 13:25:00,23.87,23.87,23.82,23.84,9800.0,20.7213,20.7213,20.6779,20.6953,9800.0
2007-12-11 13:30:00,23.84,23.84,23.82,23.83,5800.0,20.6953,20.6953,20.6779,20.6866,5800.0
2007-12-11 13:35:00,23.83,23.84,23.78,23.82,13000.0,20.6866,20.6953,20.6432,20.6779,13000.0
2007-12-11 13:40:00,23.83,23.84,23.8,23.83,11200.0,20.6866,20.6953,20.6605,20.6866,11200.0
2007-12-11 13:45:00,23.82,23.84,23.82,23.83,6400.0,20.6779,20.6953,20.6779,20.6866,6400.0
2007-12-11 13:50:00,23.83,23.91,23.83,23.86,10800.0,20.6866,20.756,20.6866,20.7126,10800.0
2007-12-11 13:55:00,23.86,23.91,23.86,23.91,6500.0,20.7126,20.756,20.7126,20.756,6500.0
2007-12-11 14:00:00,23.91,23.93,23.9,23.92,6700.0,20.756,20.7734,20.7473,20.7647,6700.0
2007-12-11 14:05:00,23.93,23.93,23.86,23.88,14400.0,20.7734,20.7734,20.7126,20.73,14400.0
2007-12-11 14:10:00,23.89,23.97,23.89,23.91,7300.0,20.7387,20.8081,20.7387,20.756,7300.0
2007-12-11 14:15:00,23.9,23.95,23.64,23.78,49800.0,20.7473,20.7908,20.5216,20.6432,49800.0
2007-12-11 14:20:00,23.77,23.81,23.24,23.37,52500.0,20.6345,20.6692,20.1744,20.2873,52500.0
2007-12-11 14:25:00,23.42,23.5,22.68,23.4,72700.0,20.3307,20.4001,19.6883,20.3133,72700.0
2007-12-11 14:30:00,23.4,23.47,23.28,23.43,36400.0,20.3133,20.3741,20.2091,20.3393,36400.0
2007-12-11 14:35:00,23.42,23.46,23.24,23.34,35800.0,20.3307,20.3654,20.1744,20.2612,35800.0
2007-12-11 14:40:00,23.34,23.35,23.2,23.24,26000.0,20.2612,20.2699,20.1397,20.1744,26000.0
2007-12-11 14:45:00,23.25,23.28,23.2,23.27,35800.0,20.1831,20.2091,20.1397,20.2005,35800.0
2007-12-11 14:50:00,23.27,23.28,23.25,23.28,25600.0,20.2005,20.2091,20.1831,20.2091,25600.0
2007-12-11 14:55:00,23.28,23.35,23.27,23.28,41200.0,20.2091,20.2699,20.2005,20.2091,41200.0
2007-12-11 15:00:00,23.27,23.28,23.17,23.25,39900.0,20.2005,20.2091,20.1136,20.1831,39900.0
2007-12-11 15:05:00,23.24,23.27,23.23,23.27,20500.0,20.1744,20.2005,20.1657,20.2005,20500.0
2007-12-11 15:10:00,23.25,23.3,23.22,23.27,26200.0,20.1831,20.2265,20.157,20.2005,26200.0
2007-12-11 15:15:00,23.27,23.31,23.2,23.2,37300.0,20.2005,20.2352,20.1397,20.1397,37300.0
2007-12-11 15:20:00,23.22,23.24,23.15,23.24,21300.0,20.157,20.1744,20.0963,20.1744,21300.0
2007-12-11 15:25:00,23.25,23.27,23.19,23.21,17200.0,20.1831,20.2005,20.131,20.1484,17200.0
2007-12-11 15:30:00,23.19,23.26,23.18,23.18,24600.0,20.131,20.1918,20.1223,20.1223,24600.0
2007-12-11 15:35:00,23.19,23.23,23.15,23.16,21700.0,20.131,20.1657,20.0963,20.105,21700.0
2007-12-11 15:40:00,23.16,23.24,23.16,23.17,23000.0,20.105,20.1744,20.105,20.1136,23000.0
2007-12-11 15:45:00,23.17,23.17,23.07,23.08,23100.0,20.1136,20.1136,20.0268,20.0355,23100.0
2007-12-11 15:50:00,23.08,23.13,23.07,23.09,18500.0,20.0355,20.0789,20.0268,20.0442,18500.0
2007-12-11 15:55:00,23.1,23.16,23.05,23.05,39800.0,20.0529,20.105,20.0095,20.0095,39800.0
2007-12-12 09:30:00,23.32,23.94,23.32,23.79,38800.0,20.2439,20.7821,20.2439,20.6519,38800.0
2007-12-12 09:35:00,23.8,23.8,23.6,23.69,15600.0,20.6605,20.6605,20.4869,20.565,15600.0
2007-12-12 09:40:00,23.69,23.79,23.62,23.65,19300.0,20.565,20.6519,20.5043,20.5303,19300.0
2007-12-12 09:45:00,23.64,23.77,23.64,23.72,18700.0,20.5216,20.6345,20.5216,20.5911,18700.0
2007-12-12 09:50:00,23.72,23.76,23.62,23.72,15800.0,20.5911,20.6258,20.5043,20.5911,15800.0
2007-12-12 09:55:00,23.71,23.87,23.7,23.87,28400.0,20.5824,20.7213,20.5737,20.7213,28400.0
2007-12-12 10:00:00,23.89,23.89,23.77,23.79,19600.0,20.7387,20.7387,20.6345,20.6519,19600.0
2007-12-12 10:05:00,23.8,23.9,23.78,23.88,27000.0,20.6605,20.7473,20.6432,20.73,27000.0
2007-12-12 10:10:00,23.88,23.89,23.84,23.86,26300.0,20.73,20.7387,20.6953,20.7126,26300.0
2007-12-12 10:15:00,23.86,23.96,23.86,23.95,23900.0,20.7126,20.7994,20.7126,20.7908,23900.0
2007-12-12 10:20:00,23.96,23.98,23.93,23.95,20500.0,20.7994,20.8168,20.7734,20.7908,20500.0
2007-12-12 10:25:00,23.95,23.97,23.91,23.93,14100.0,20.7908,20.8081,20.756,20.7734,14100.0
2007-12-12 10:30:00,23.92,23.93,23.9,23.91,27900.0,20.7647,20.7734,20.7473,20.756,27900.0
2007-12-12 10:35:00,23.91,23.94,23.85,23.89,47100.0,20.756,20.7821,20.7039,20.7387,47100.0
2007-12-12 10:40:00,23.89,23.91,23.89,23.9,24200.0,20.7387,20.756,20.7387,20.7473,24200.0
2007-12-12 10:45:00,23.9,23.92,23.81,23.82,25800.0,20.7473,20.7647,20.6692,20.6779,25800.0
2007-12-12 10:50:00,23.85,23.9,23.84,23.89,42700.0,20.7039,20.7473,20.6953,20.7387,42700.0
2007-12-12 10:55:00,23.9,23.9,23.83,23.84,69500.0,20.7473,20.7473,20.6866,20.6953,69500.0
2007-12-12 11:00:00,23.83,23.93,23.83,23.93,22700.0,20.6866,20.7734,20.6866,20.7734,22700.0
2007-12-12 11:05:00,23.94,23.95,23.93,23.95,15000.0,20.7821,20.7908,20.7734,20.7908,15000.0
2007-12-12 11:10:00,23.95,24.03,23.95,24.02,26000.0,20.7908,20.8602,20.7908,20.8515,26000.0
2007-12-12 11:15:00,24.02,24.04,24.01,24.03,17100.0,20.8515,20.8689,20.8428,20.8602,17100.0
2007-12-12 11:20:00,24.03,24.05,24.03,24.04,19600.0,20.8602,20.8776,20.8602,20.8689,19600.0
2007-12-12 11:25:00,24.04,24.08,24.02,24.06,11000.0,20.8689,20.9036,20.8515,20.8862,11000.0
2007-12-12 11:30:00,24.07,24.1,24.07,24.1,8000.0,20.8949,20.921,20.8949,20.921,8000.0
2007-12-12 11:35:00,24.11,24.26,24.1,24.26,27700.0,20.9296,21.0599,20.921,21.0599,27700.0
2007-12-12 11:40:00,24.25,24.27,24.24,24.25,17900.0,21.0512,21.0685,21.0425,21.0512,17900.0
2007-12-12 11:45:00,24.24,24.28,24.22,24.28,8900.0,21.0425,21.0772,21.0251,21.0772,8900.0
2007-12-12 11:50:00,24.29,24.29,24.18,24.19,8600.0,21.0859,21.0859,20.9904,20.9991,8600.0
2007-12-12 11:55:00,24.18,24.19,24.18,24.18,2600.0,20.9904,20.9991,20.9904,20.9904,2600.0
2007-12-12 12:00:00,24.19,24.19,24.14,24.15,10100.0,20.9991,20.9991,20.9557,20.9644,10100.0
2007-12-12 12:05:00,24.14,24.15,24.07,24.09,9000.0,20.9557,20.9644,20.8949,20.9123,9000.0
2007-12-12 12:10:00,24.08,24.08,24.05,24.05,14500.0,20.9036,20.9036,20.8776,20.8776,14500.0
2007-12-12 12:15:00,24.06,24.06,24.02,24.05,13400.0,20.8862,20.8862,20.8515,20.8776,13400.0
2007-12-12 12:20:00,24.04,24.04,24.0,24.02,16700.0,20.8689,20.8689,20.8342,20.8515,16700.0
2007-12-12 12:25:00,24.01,24.02,24.0,24.0,3900.0,20.8428,20.8515,20.8342,20.8342,3900.0
2007-12-12 12:30:00,24.0,24.0,23.92,23.94,22400.0,20.8342,20.8342,20.7647,20.7821,22400.0
2007-12-12 12:35:00,23.94,23.94,23.9,23.9,9100.0,20.7821,20.7821,20.7473,20.7473,9100.0
2007-12-12 12:40:00,23.91,23.92,23.86,23.87,15700.0,20.756,20.7647,20.7126,20.7213,15700.0
2007-12-12 12:45:00,23.88,23.89,23.85,23.89,8700.0,20.73,20.7387,20.7039,20.7387,8700.0
2007-12-12 12:50:00,23.89,23.89,23.87,23.87,11300.0,20.7387,20.7387,20.7213,20.7213,11300.0
2007-12-12 12:55:00,23.87,23.96,23.87,23.96,11800.0,20.7213,20.7994,20.7213,20.7994,11800.0
2007-12-12 13:00:00,23.98,23.98,23.94,23.95,6400.0,20.8168,20.8168,20.7821,20.7908,6400.0
2007-12-12 13:05:00,23.95,24.0,23.95,24.0,10100.0,20.7908,20.8342,20.7908,20.8342,10100.0
2007-12-12 13:10:00,23.99,24.0,23.98,23.99,9800.0,20.8255,20.8342,20.8168,20.8255,9800.0
2007-12-12 13:15:00,23.99,23.99,23.95,23.96,8000.0,20.8255,20.8255,20.7908,20.7994,8000.0
2007-12-12 13:20:00,23.96,23.97,23.96,23.97,2800.0,20.7994,20.8081,20.7994,20.8081,2800.0
2007-12-12 13:25:00,23.96,23.96,23.93,23.93,6800.0,20.7994,20.7994,20.7734,20.7734,6800.0
2007-12-12 13:30:00,23.93,23.96,23.92,23.94,7400.0,20.7734,20.7994,20.7647,20.7821,7400.0
2007-12-12 13:35:00,23.93,24.01,23.93,23.99,29900.0,20.7734,20.8428,20.7734,20.8255,29900.0
2007-12-12 13:40:00,24.0,24.04,23.99,24.02,15000.0,20.8342,20.8689,20.8255,20.8515,15000.0
2007-12-12 13:45:00,24.01,24.01,23.95,23.99,13300.0,20.8428,20.8428,20.7908,20.8255,13300.0
2007-12-12 13:50:00,23.99,24.0,23.97,23.98,6900.0,20.8255,20.8342,20.8081,20.8168,6900.0
2007-12-12 13:55:00,23.99,24.01,23.98,24.0,11100.0,20.8255,20.8428,20.8168,20.8342,11100.0
2007-12-12 14:00:00,23.99,24.0,23.92,23.94,23200.0,20.8255,20.8342,20.7647,20.7821,23200.0
2007-12-12 14:05:00,23.93,24.01,23.93,23.99,6500.0,20.7734,20.8428,20.7734,20.8255,6500.0
2007-12-12 14:10:00,23.99,23.99,23.95,23.97,9800.0,20.8255,20.8255,20.7908,20.8081,9800.0
2007-12-12 14:15:00,23.97,23.97,23.95,23.96,7400.0,20.8081,20.8081,20.7908,20.7994,7400.0
2007-12-12 14:20:00,23.95,23.95,23.85,23.87,11500.0,20.7908,20.7908,20.7039,20.7213,11500.0
2007-12-12 14:25:00,23.88,23.94,23.87,23.87,13000.0,20.73,20.7821,20.7213,20.7213,13000.0
2007-12-12 14:30:00,23.87,23.93,23.85,23.92,8200.0,20.7213,20.7734,20.7039,20.7647,8200.0
2007-12-12 14:35:00,23.93,23.99,23.89,23.96,7300.0,20.7734,20.8255,20.7387,20.7994,7300.0
2007-12-12 14:40:00,23.97,23.97,23.92,23.92,10600.0,20.8081,20.8081,20.7647,20.7647,10600.0
2007-12-12 14:45:00,23.92,23.97,23.9,23.96,10700.0,20.7647,20.8081,20.7473,20.7994,10700.0
2007-12-12 14:50:00,23.95,23.98,23.92,23.93,8000.0,20.7908,20.8168,20.7647,20.7734,8000.0
2007-12-12 14:55:00,23.93,23.98,23.88,23.88,71700.0,20.7734,20.8168,20.73,20.73,71700.0
2007-12-12 15:00:00,23.88,23.89,23.82,23.84,22200.0,20.73,20.7387,20.6779,20.6953,22200.0
2007-12-12 15:05:00,23.84,23.87,23.83,23.86,14500.0,20.6953,20.7213,20.6866,20.7126,14500.0
2007-12-12 15:10:00,23.86,23.86,23.74,23.78,29500.0,20.7126,20.7126,20.6085,20.6432,29500.0
2007-12-12 15:15:00,23.78,23.81,23.71,23.78,20000.0,20.6432,20.6692,20.5824,20.6432,20000.0
2007-12-12 15:20:00,23.79,23.82,23.72,23.74,24300.0,20.6519,20.6779,20.5911,20.6085,24300.0
2007-12-12 15:25:00,23.74,23.86,23.74,23.81,37700.0,20.6085,20.7126,20.6085,20.6692,37700.0
2007-12-12 15:30:00,23.8,23.82,23.73,23.76,28900.0,20.6605,20.6779,20.5998,20.6258,28900.0
2007-12-12 15:35:00,23.77,23.79,23.63,23.71,36500.0,20.6345,20.6519,20.513,20.5824,36500.0
2007-12-12 15:40:00,23.71,23.77,23.68,23.76,36200.0,20.5824,20.6345,20.5564,20.6258,36200.0
2007-12-12 15:45:00,23.76,23.89,23.73,23.88,85700.0,20.6258,20.7387,20.5998,20.73,85700.0
2007-12-12 15:50:00,23.87,23.95,23.87,23.94,34600.0,20.7213,20.7908,20.7213,20.7821,34600.0
2007-12-12 15:55:00,23.95,24.0,23.94,23.99,31900.0,20.7908,20.8342,20.7821,20.8255,31900.0
2007-12-13 09:30:00,23.76,23.79,23.73,23.77,6900.0,20.6258,20.6519,20.5998,20.6345,6900.0
2007-12-13 09:35:00,23.73,23.9,23.69,23.88,6500.0,20.5998,20.7473,20.565,20.73,6500.0
2007-12-13 09:40:00,23.9,23.99,23.9,23.96,18500.0,20.7473,20.8255,20.7473,20.7994,18500.0
2007-12-13 09:45:00,23.94,24.02,23.87,23.89,30500.0,20.7821,20.8515,20.7213,20.7387,30500.0
2007-12-13 09:50:00,23.9,24.0,23.89,23.99,28500.0,20.7473,20.8342,20.7387,20.8255,28500.0
2007-12-13 09:55:00,23.99,24.01,23.86,23.96,19800.0,20.8255,20.8428,20.7126,20.7994,19800.0
2007-12-13 10:00:00,23.97,24.02,23.9,24.01,8400.0,20.8081,20.8515,20.7473,20.8428,8400.0
2007-12-13 10:05:00,24.0,24.04,23.99,24.04,16800.0,20.8342,20.8689,20.8255,20.8689,16800.0
2007-12-13 10:10:00,24.03,24.1,24.03,24.06,36600.0,20.8602,20.921,20.8602,20.8862,36600.0
2007-12-13 10:15:00,24.05,24.11,24.05,24.1,44200.0,20.8776,20.9296,20.8776,20.921,44200.0
2007-12-13 10:20:00,24.11,24.23,24.1,24.22,41000.0,20.9296,21.0338,20.921,21.0251,41000.0
2007-12-13 10:25:00,24.22,24.31,24.22,24.26,32000.0,21.0251,21.1033,21.0251,21.0599,32000.0
2007-12-13 10:30:00,24.25,24.28,24.21,24.24,12800.0,21.0512,21.0772,21.0165,21.0425,12800.0
2007-12-13 10:35:00,24.22,24.23,24.21,24.21,9700.0,21.0251,21.0338,21.0165,21.0165,9700.0
2007-12-13 10:40:00,24.22,24.23,24.21,24.22,23600.0,21.0251,21.0338,21.0165,21.0251,23600.0
2007-12-13 10:45:00,24.21,24.25,24.2,24.24,25600.0,21.0165,21.0512,21.0078,21.0425,25600.0
2007-12-13 10:50:00,24.24,24.25,24.23,24.24,7900.0,21.0425,21.0512,21.0338,21.0425,7900.0
2007-12-13 10:55:00,24.23,24.24,24.18,24.2,18600.0,21.0338,21.0425,20.9904,21.0078,18600.0
2007-12-13 11:00:00,24.2,24.26,24.2,24.26,15200.0,21.0078,21.0599,21.0078,21.0599,15200.0
2007-12-13 11:05:00,24.26,24.28,24.2,24.27,22400.0,21.0599,21.0772,21.0078,21.0685,22400.0
2007-12-13 11:10:00,24.26,24.29,24.24,24.26,19300.0,21.0599,21.0859,21.0425,21.0599,19300.0
2007-12-13 11:15:00,24.26,24.27,24.22,24.26,14100.0,21.0599,21.0685,21.0251,21.0599,14100.0
2007-12-13 11:20:00,24.26,24.26,24.21,24.22,53800.0,21.0599,21.0599,21.0165,21.0251,53800.0
2007-12-13 11:25:00,24.22,24.22,24.19,24.21,26600.0,21.0251,21.0251,20.9991,21.0165,26600.0
2007-12-13 11:30:00,24.2,24.24,24.2,24.22,12000.0,21.0078,21.0425,21.0078,21.0251,12000.0
2007-12-13 11:35:00,24.23,24.26,24.22,24.25,20400.0,21.0338,21.0599,21.0251,21.0512,20400.0
2007-12-13 11:40:00,24.25,24.29,24.23,24.29,14600.0,21.0512,21.0859,21.0338,21.0859,14600.0
2007-12-13 11:45:00,24.27,24.31,24.27,24.29,13000.0,21.0685,21.1033,21.0685,21.0859,13000.0
2007-12-13 11:50:00,24.29,24.36,24.26,24.35,20500.0,21.0859,21.1467,21.0599,21.138,20500.0
2007-12-13 11:55:00,24.36,24.37,24.31,24.33,8900.0,21.1467,21.1554,21.1033,21.1206,8900.0
2007-12-13 12:00:00,24.33,24.36,24.3,24.36,22100.0,21.1206,21.1467,21.0946,21.1467,22100.0
2007-12-13 12:05:00,24.35,24.43,24.35,24.42,29400.0,21.138,21.2074,21.138,21.1988,29400.0
2007-12-13 12:10:00,24.42,24.46,24.42,24.43,20900.0,21.1988,21.2335,21.1988,21.2074,20900.0
2007-12-13 12:15:00,24.43,24.46,24.41,24.45,48500.0,21.2074,21.2335,21.1901,21.2248,48500.0
2007-12-13 12:20:00,24.45,24.46,24.4,24.41,15300.0,21.2248,21.2335,21.1814,21.1901,15300.0
2007-12-13 12:25:00,24.4,24.49,24.4,24.43,27700.0,21.1814,21.2595,21.1814,21.2074,27700.0
2007-12-13 12:30:00,24.43,24.47,24.41,24.46,8200.0,21.2074,21.2422,21.1901,21.2335,8200.0
2007-12-13 12:35:00,24.47,24.5,24.46,24.48,10200.0,21.2422,21.2682,21.2335,21.2508,10200.0
2007-12-13 12:40:00,24.48,24.52,24.44,24.48,24100.0,21.2508,21.2856,21.2161,21.2508,24100.0
2007-12-13 12:45:00,24.47,24.51,24.47,24.5,12300.0,21.2422,21.2769,21.2422,21.2682,12300.0
2007-12-13 12:50:00,24.5,24.55,24.5,24.54,29000.0,21.2682,21.3116,21.2682,21.3029,29000.0
2007-12-13 12:55:00,24.53,24.54,24.51,24.51,10200.0,21.2942,21.3029,21.2769,21.2769,10200.0
2007-12-13 13:00:00,24.51,24.53,24.46,24.47,39000.0,21.2769,21.2942,21.2335,21.2422,39000.0
2007-12-13 13:05:00,24.47,24.51,24.47,24.5,16000.0,21.2422,21.2769,21.2422,21.2682,16000.0
2007-12-13 13:10:00,24.51,24.53,24.48,24.52,23300.0,21.2769,21.2942,21.2508,21.2856,23300.0
2007-12-13 13:15:00,24.51,24.53,24.44,24.49,24100.0,21.2769,21.2942,21.2161,21.2595,24100.0
2007-12-13 13:20:00,24.48,24.49,24.41,24.46,18600.0,21.2508,21.2595,21.1901,21.2335,18600.0
2007-12-13 13:25:00,24.47,24.52,24.47,24.48,18900.0,21.2422,21.2856,21.2422,21.2508,18900.0
2007-12-13 13:30:00,24.48,24.5,24.41,24.41,16200.0,21.2508,21.2682,21.1901,21.1901,16200.0
2007-12-13 13:35:00,24.42,24.44,24.36,24.36,17200.0,21.1988,21.2161,21.1467,21.1467,17200.0
2007-12-13 13:40:00,24.36,24.37,24.32,24.36,21500.0,21.1467,21.1554,21.1119,21.1467,21500.0
2007-12-13 13:45:00,24.37,24.4,24.32,24.32,13100.0,21.1554,21.1814,21.1119,21.1119,13100.0
2007-12-13 13:50:00,24.32,24.41,24.32,24.4,16100.0,21.1119,21.1901,21.1119,21.1814,16100.0
2007-12-13 13:55:00,24.4,24.41,24.34,24.35,7800.0,21.1814,21.1901,21.1293,21.138,7800.0
2007-12-13 14:00:00,24.36,24.41,24.34,24.41,18600.0,21.1467,21.1901,21.1293,21.1901,18600.0
2007-12-13 14:05:00,24.41,24.41,24.37,24.38,11800.0,21.1901,21.1901,21.1554,21.164,11800.0
2007-12-13 14:10:00,24.37,24.38,24.34,24.35,4600.0,21.1554,21.164,21.1293,21.138,4600.0
2007-12-13 14:15:00,24.34,24.43,24.33,24.43,22600.0,21.1293,21.2074,21.1206,21.2074,22600.0
2007-12-13 14:20:00,24.42,24.44,24.34,24.35,68000.0,21.1988,21.2161,21.1293,21.138,68000.0
2007-12-13 14:25:00,24.34,24.36,24.32,24.33,11300.0,21.1293,21.1467,21.1119,21.1206,11300.0
2007-12-13 14:30:00,24.33,24.35,24.32,24.33,16600.0,21.1206,21.138,21.1119,21.1206,16600.0
2007-12-13 14:35:00,24.34,24.37,24.33,24.34,13300.0,21.1293,21.1554,21.1206,21.1293,13300.0
2007-12-13 14:40:00,24.34,24.36,24.33,24.36,11900.0,21.1293,21.1467,21.1206,21.1467,11900.0
2007-12-13 14:45:00,24.36,24.36,24.33,24.36,23300.0,21.1467,21.1467,21.1206,21.1467,23300.0
2007-12-13 14:50:00,24.36,24.36,24.35,24.35,13900.0,21.1467,21.1467,21.138,21.138,13900.0
2007-12-13 14:55:00,24.35,24.36,24.32,24.32,17300.0,21.138,21.1467,21.1119,21.1119,17300.0
2007-12-13 15:00:00,24.33,24.34,24.31,24.31,20600.0,21.1206,21.1293,21.1033,21.1033,20600.0
2007-12-13 15:05:00,24.31,24.32,24.26,24.26,18500.0,21.1033,21.1119,21.0599,21.0599,18500.0
2007-12-13 15:10:00,24.27,24.27,24.22,24.22,21700.0,21.0685,21.0685,21.0251,21.0251,21700.0
2007-12-13 15:15:00,24.21,24.26,24.19,24.23,23500.0,21.0165,21.0599,20.9991,21.0338,23500.0
2007-12-13 15:20:00,24.24,24.25,24.16,24.16,26400.0,21.0425,21.0512,20.9731,20.9731,26400.0
2007-12-13 15:25:00,24.16,24.27,24.14,24.26,121000.0,20.9731,21.0685,20.9557,21.0599,121000.0
2007-12-13 15:30:00,24.25,24.29,24.23,24.27,26900.0,21.0512,21.0859,21.0338,21.0685,26900.0
2007-12-13 15:35:00,24.27,24.27,24.16,24.18,36900.0,21.0685,21.0685,20.9731,20.9904,36900.0
2007-12-13 15:40:00,24.18,24.21,24.17,24.2,25600.0,20.9904,21.0165,20.9817,21.0078,25600.0
2007-12-13 15:45:00,24.21,24.31,24.2,24.26,33800.0,21.0165,21.1033,21.0078,21.0599,33800.0
2007-12-13 15:50:00,24.25,24.33,24.2,24.3,28800.0,21.0512,21.1206,21.0078,21.0946,28800.0
2007-12-13 15:55:00,24.3,24.36,24.3,24.36,44600.0,21.0946,21.1467,21.0946,21.1467,44600.0
2007-12-14 09:30:00,24.28,24.3,24.24,24.24,24000.0,21.0772,21.0946,21.0425,21.0425,24000.0
2007-12-14 09:35:00,24.24,24.29,24.2,24.2,11600.0,21.0425,21.0859,21.0078,21.0078,11600.0
2007-12-14 09:40:00,24.21,24.29,24.2,24.28,10300.0,21.0165,21.0859,21.0078,21.0772,10300.0
2007-12-14 09:45:00,24.28,24.38,24.28,24.37,21300.0,21.0772,21.164,21.0772,21.1554,21300.0
2007-12-14 09:50:00,24.38,24.4,24.34,24.34,12700.0,21.164,21.1814,21.1293,21.1293,12700.0
2007-12-14 09:55:00,24.36,24.41,24.33,24.36,21500.0,21.1467,21.1901,21.1206,21.1467,21500.0
2007-12-14 10:00:00,24.36,24.36,24.23,24.23,8100.0,21.1467,21.1467,21.0338,21.0338,8100.0
2007-12-14 10:05:00,24.22,24.28,24.18,24.24,21500.0,21.0251,21.0772,20.9904,21.0425,21500.0
2007-12-14 10:10:00,24.25,24.33,24.25,24.29,11000.0,21.0512,21.1206,21.0512,21.0859,11000.0
2007-12-14 10:15:00,24.3,24.33,24.28,24.29,7200.0,21.0946,21.1206,21.0772,21.0859,7200.0
2007-12-14 10:20:00,24.29,24.31,24.28,24.31,12100.0,21.0859,21.1033,21.0772,21.1033,12100.0
2007-12-14 10:25:00,24.3,24.31,24.29,24.3,9200.0,21.0946,21.1033,21.0859,21.0946,9200.0
2007-12-14 10:30:00,24.3,24.31,24.28,24.28,14000.0,21.0946,21.1033,21.0772,21.0772,14000.0
2007-12-14 10:35:00,24.29,24.32,24.27,24.3,6100.0,21.0859,21.1119,21.0685,21.0946,6100.0
2007-12-14 10:40:00,24.31,24.47,24.31,24.47,214200.0,21.1033,21.2422,21.1033,21.2422,214200.0
2007-12-14 10:45:00,24.47,24.61,24.47,24.61,42800.0,21.2422,21.3637,21.2422,21.3637,42800.0
2007-12-14 10:50:00,24.61,24.63,24.54,24.57,14300.0,21.3637,21.3811,21.3029,21.329,14300.0
2007-12-14 10:55:00,24.57,24.59,24.55,24.57,8000.0,21.329,21.3463,21.3116,21.329,8000.0
2007-12-14 11:00:00,24.58,24.59,24.47,24.47,12300.0,21.3376,21.3463,21.2422,21.2422,12300.0
2007-12-14 11:05:00,24.49,24.49,24.44,24.46,10700.0,21.2595,21.2595,21.2161,21.2335,10700.0
2007-12-14 11:10:00,24.46,24.47,24.43,24.43,9000.0,21.2335,21.2422,21.2074,21.2074,9000.0
2007-12-14 11:15:00,24.43,24.44,24.38,24.4,13800.0,21.2074,21.2161,21.164,21.1814,13800.0
2007-12-14 11:20:00,24.4,24.45,24.39,24.44,10400.0,21.1814,21.2248,21.1727,21.2161,10400.0
2007-12-14 11:25:00,24.44,24.53,24.44,24.49,14200.0,21.2161,21.2942,21.2161,21.2595,14200.0
2007-12-14 11:30:00,24.49,24.52,24.49,24.5,4500.0,21.2595,21.2856,21.2595,21.2682,4500.0
2007-12-14 11:35:00,24.5,24.5,24.46,24.47,4400.0,21.2682,21.2682,21.2335,21.2422,4400.0
2007-12-14 11:40:00,24.48,24.49,24.45,24.45,7800.0,21.2508,21.2595,21.2248,21.2248,7800.0
2007-12-14 11:45:00,24.45,24.46,24.44,24.45,15000.0,21.2248,21.2335,21.2161,21.2248,15000.0
2007-12-14 11:50:00,24.45,24.51,24.45,24.51,9500.0,21.2248,21.2769,21.2248,21.2769,9500.0
2007-12-14 11:55:00,24.51,24.52,24.48,24.49,10800.0,21.2769,21.2856,21.2508,21.2595,10800.0
2007-12-14 12:00:00,24.49,24.51,24.45,24.45,10500.0,21.2595,21.2769,21.2248,21.2248,10500.0
2007-12-14 12:05:00,24.45,24.46,24.45,24.45,5600.0,21.2248,21.2335,21.2248,21.2248,5600.0
2007-12-14 12:10:00,24.45,24.46,24.45,24.46,8000.0,21.2248,21.2335,21.2248,21.2335,8000.0
2007-12-14 12:15:00,24.46,24.46,24.45,24.45,3800.0,21.2335,21.2335,21.2248,21.2248,3800.0
2007-12-14 12:20:00,24.46,24.46,24.45,24.45,5600.0,21.2335,21.2335,21.2248,21.2248,5600.0
2007-12-14 12:25:00,24.45,24.47,24.44,24.47,18300.0,21.2248,21.2422,21.2161,21.2422,18300.0
2007-12-14 12:30:00,24.47,24.48,24.43,24.45,21900.0,21.2422,21.2508,21.2074,21.2248,21900.0
2007-12-14 12:35:00,24.45,24.5,24.44,24.49,9700.0,21.2248,21.2682,21.2161,21.2595,9700.0
2007-12-14 12:40:00,24.48,24.49,24.46,24.49,12100.0,21.2508,21.2595,21.2335,21.2595,12100.0
2007-12-14 12:45:00,24.48,24.48,24.44,24.45,10600.0,21.2508,21.2508,21.2161,21.2248,10600.0
2007-12-14 12:50:00,24.46,24.49,24.45,24.46,13200.0,21.2335,21.2595,21.2248,21.2335,13200.0
2007-12-14 12:55:00,24.45,24.46,24.45,24.45,5200.0,21.2248,21.2335,21.2248,21.2248,5200.0
2007-12-14 13:00:00,24.45,24.46,24.44,24.45,7600.0,21.2248,21.2335,21.2161,21.2248,7600.0
2007-12-14 13:05:00,24.46,24.47,24.4,24.47,47900.0,21.2335,21.2422,21.1814,21.2422,47900.0
2007-12-14 13:10:00,24.46,24.47,24.43,24.43,13900.0,21.2335,21.2422,21.2074,21.2074,13900.0
2007-12-14 13:15:00,24.44,24.46,24.42,24.45,25300.0,21.2161,21.2335,21.1988,21.2248,25300.0
2007-12-14 13:20:00,24.45,24.45,24.39,24.41,10400.0,21.2248,21.2248,21.1727,21.1901,10400.0
2007-12-14 13:25:00,24.4,24.46,24.4,24.44,11100.0,21.1814,21.2335,21.1814,21.2161,11100.0
2007-12-14 13:30:00,24.44,24.45,24.39,24.43,19400.0,21.2161,21.2248,21.1727,21.2074,19400.0
2007-12-14 13:35:00,24.43,24.44,24.41,24.42,8900.0,21.2074,21.2161,21.1901,21.1988,8900.0
2007-12-14 13:40:00,24.42,24.43,24.42,24.43,9500.0,21.1988,21.2074,21.1988,21.2074,9500.0
2007-12-14 13:45:00,24.43,24.47,24.4,24.47,16800.0,21.2074,21.2422,21.1814,21.2422,16800.0
2007-12-14 13:50:00,24.47,24.48,24.44,24.46,11700.0,21.2422,21.2508,21.2161,21.2335,11700.0
2007-12-14 13:55:00,24.45,24.49,24.45,24.49,7700.0,21.2248,21.2595,21.2248,21.2595,7700.0
2007-12-14 14:00:00,24.48,24.49,24.43,24.44,11500.0,21.2508,21.2595,21.2074,21.2161,11500.0
2007-12-14 14:05:00,24.44,24.5,24.43,24.47,26600.0,21.2161,21.2682,21.2074,21.2422,26600.0
2007-12-14 14:10:00,24.49,24.49,24.47,24.47,19300.0,21.2595,21.2595,21.2422,21.2422,19300.0
2007-12-14 14:15:00,24.47,24.49,24.47,24.48,7100.0,21.2422,21.2595,21.2422,21.2508,7100.0
2007-12-14 14:20:00,24.48,24.53,24.45,24.51,19900.0,21.2508,21.2942,21.2248,21.2769,19900.0
2007-12-14 14:25:00,24.51,24.52,24.48,24.48,10600.0,21.2769,21.2856,21.2508,21.2508,10600.0
2007-12-14 14:30:00,24.49,24.5,24.45,24.47,31500.0,21.2595,21.2682,21.2248,21.2422,31500.0
2007-12-14 14:35:00,24.48,24.51,24.47,24.51,9700.0,21.2508,21.2769,21.2422,21.2769,9700.0
2007-12-14 14:40:00,24.51,24.54,24.51,24.54,10000.0,21.2769,21.3029,21.2769,21.3029,10000.0
2007-12-14 14:45:00,24.54,24.54,24.47,24.49,36200.0,21.3029,21.3029,21.2422,21.2595,36200.0
2007-12-14 14:50:00,24.48,24.54,24.47,24.51,16400.0,21.2508,21.3029,21.2422,21.2769,16400.0
2007-12-14 14:55:00,24.52,24.52,24.41,24.45,26000.0,21.2856,21.2856,21.1901,21.2248,26000.0
2007-12-14 15:00:00,24.45,24.48,24.43,24.43,24400.0,21.2248,21.2508,21.2074,21.2074,24400.0
2007-12-14 15:05:00,24.44,24.5,24.44,24.48,16700.0,21.2161,21.2682,21.2161,21.2508,16700.0
2007-12-14 15:10:00,24.48,24.48,24.41,24.42,32900.0,21.2508,21.2508,21.1901,21.1988,32900.0
2007-12-14 15:15:00,24.43,24.46,24.4,24.43,51600.0,21.2074,21.2335,21.1814,21.2074,51600.0
2007-12-14 15:20:00,24.43,24.51,24.42,24.49,81700.0,21.2074,21.2769,21.1988,21.2595,81700.0
2007-12-14 15:25:00,24.49,24.51,24.47,24.5,15300.0,21.2595,21.2769,21.2422,21.2682,15300.0
2007-12-14 15:30:00,24.5,24.55,24.49,24.54,20200.0,21.2682,21.3116,21.2595,21.3029,20200.0
2007-12-14 15:35:00,24.55,24.55,24.45,24.45,22200.0,21.3116,21.3116,21.2248,21.2248,22200.0
2007-12-14 15:40:00,24.45,24.46,24.35,24.37,24200.0,21.2248,21.2335,21.138,21.1554,24200.0
2007-12-14 15:45:00,24.37,24.41,24.36,24.4,25000.0,21.1554,21.1901,21.1467,21.1814,25000.0
2007-12-14 15:50:00,24.41,24.42,24.35,24.39,65400.0,21.1901,21.1988,21.138,21.1727,65400.0
2007-12-14 15:55:00,24.39,24.46,24.34,24.41,104900.0,21.1727,21.2335,21.1293,21.1901,104900.0
2007-12-17 09:30:00,24.25,24.35,24.25,24.25,10000.0,21.0512,21.138,21.0512,21.0512,10000.0
2007-12-17 09:35:00,24.25,24.25,24.08,24.09,10900.0,21.0512,21.0512,20.9036,20.9123,10900.0
2007-12-17 09:40:00,24.09,24.11,24.03,24.07,9000.0,20.9123,20.9296,20.8602,20.8949,9000.0
2007-12-17 09:45:00,24.06,24.07,24.02,24.05,16500.0,20.8862,20.8949,20.8515,20.8776,16500.0
2007-12-17 09:50:00,24.07,24.07,24.03,24.05,6100.0,20.8949,20.8949,20.8602,20.8776,6100.0
2007-12-17 09:55:00,24.04,24.15,24.04,24.15,8400.0,20.8689,20.9644,20.8689,20.9644,8400.0
2007-12-17 10:00:00,24.14,24.35,24.14,24.32,12400.0,20.9557,21.138,20.9557,21.1119,12400.0
2007-12-17 10:05:00,24.32,24.32,24.21,24.21,12200.0,21.1119,21.1119,21.0165,21.0165,12200.0
2007-12-17 10:10:00,24.22,24.3,24.22,24.27,11000.0,21.0251,21.0946,21.0251,21.0685,11000.0
2007-12-17 10:15:00,24.28,24.33,24.28,24.31,7300.0,21.0772,21.1206,21.0772,21.1033,7300.0
2007-12-17 10:20:00,24.32,24.41,24.32,24.38,20000.0,21.1119,21.1901,21.1119,21.164,20000.0
2007-12-17 10:25:00,24.39,24.4,24.3,24.32,13500.0,21.1727,21.1814,21.0946,21.1119,13500.0
2007-12-17 10:30:00,24.33,24.36,24.3,24.35,11800.0,21.1206,21.1467,21.0946,21.138,11800.0
2007-12-17 10:35:00,24.36,24.43,24.32,24.4,10900.0,21.1467,21.2074,21.1119,21.1814,10900.0
2007-12-17 10:40:00,24.39,24.41,24.33,24.38,26900.0,21.1727,21.1901,21.1206,21.164,26900.0
2007-12-17 10:45:00,24.39,24.46,24.38,24.43,8200.0,21.1727,21.2335,21.164,21.2074,8200.0
2007-12-17 10:50:00,24.43,24.45,24.41,24.45,9100.0,21.2074,21.2248,21.1901,21.2248,9100.0
2007-12-17 10:55:00,24.44,24.49,24.43,24.47,6900.0,21.2161,21.2595,21.2074,21.2422,6900.0
2007-12-17 11:00:00,24.49,24.53,24.49,24.5,16600.0,21.2595,21.2942,21.2595,21.2682,16600.0
2007-12-17 11:05:00,24.5,24.53,24.5,24.53,11100.0,21.2682,21.2942,21.2682,21.2942,11100.0
2007-12-17 11:10:00,24.53,24.6,24.52,24.55,23200.0,21.2942,21.355,21.2856,21.3116,23200.0
2007-12-17 11:15:00,24.53,24.56,24.53,24.55,157000.0,21.2942,21.3203,21.2942,21.3116,157000.0
2007-12-17 11:20:00,24.55,24.57,24.54,24.57,5500.0,21.3116,21.329,21.3029,21.329,5500.0
2007-12-17 11:25:00,24.57,24.6,24.54,24.57,47300.0,21.329,21.355,21.3029,21.329,47300.0
2007-12-17 11:30:00,24.57,24.58,24.56,24.57,11700.0,21.329,21.3376,21.3203,21.329,11700.0
2007-12-17 11:35:00,24.56,24.58,24.53,24.55,20700.0,21.3203,21.3376,21.2942,21.3116,20700.0
2007-12-17 11:40:00,24.56,24.56,24.54,24.55,4700.0,21.3203,21.3203,21.3029,21.3116,4700.0
2007-12-17 11:45:00,24.55,24.56,24.54,24.55,6900.0,21.3116,21.3203,21.3029,21.3116,6900.0
2007-12-17 11:50:00,24.55,24.59,24.54,24.59,13400.0,21.3116,21.3463,21.3029,21.3463,13400.0
2007-12-17 11:55:00,24.57,24.58,24.55,24.56,9400.0,21.329,21.3376,21.3116,21.3203,9400.0
2007-12-17 12:00:00,24.56,24.56,24.5,24.51,8200.0,21.3203,21.3203,21.2682,21.2769,8200.0
2007-12-17 12:05:00,24.51,24.58,24.51,24.55,9000.0,21.2769,21.3376,21.2769,21.3116,9000.0
2007-12-17 12:10:00,24.55,24.55,24.51,24.53,5900.0,21.3116,21.3116,21.2769,21.2942,5900.0
2007-12-17 12:15:00,24.53,24.53,24.46,24.47,6000.0,21.2942,21.2942,21.2335,21.2422,6000.0
2007-12-17 12:20:00,24.47,24.48,24.45,24.46,4900.0,21.2422,21.2508,21.2248,21.2335,4900.0
2007-12-17 12:25:00,24.47,24.47,24.44,24.47,5600.0,21.2422,21.2422,21.2161,21.2422,5600.0
2007-12-17 12:30:00,24.47,24.55,24.45,24.52,119800.0,21.2422,21.3116,21.2248,21.2856,119800.0
2007-12-17 12:35:00,24.51,24.52,24.49,24.52,4400.0,21.2769,21.2856,21.2595,21.2856,4400.0
2007-12-17 12:40:00,24.52,24.54,24.5,24.5,6100.0,21.2856,21.3029,21.2682,21.2682,6100.0
2007-12-17 12:45:00,24.5,24.57,24.5,24.57,9400.0,21.2682,21.329,21.2682,21.329,9400.0
2007-12-17 12:50:00,24.57,24.59,24.56,24.59,8200.0,21.329,21.3463,21.3203,21.3463,8200.0
2007-12-17 12:55:00,24.59,24.6,24.59,24.6,6100.0,21.3463,21.355,21.3463,21.355,6100.0
2007-12-17 13:00:00,24.6,24.61,24.59,24.61,9100.0,21.355,21.3637,21.3463,21.3637,9100.0
2007-12-17 13:05:00,24.62,24.63,24.58,24.59,13400.0,21.3724,21.3811,21.3376,21.3463,13400.0
2007-12-17 13:10:00,24.59,24.6,24.59,24.6,5600.0,21.3463,21.355,21.3463,21.355,5600.0
2007-12-17 13:15:00,24.6,24.61,24.49,24.49,20100.0,21.355,21.3637,21.2595,21.2595,20100.0
2007-12-17 13:20:00,24.49,24.58,24.49,24.57,8100.0,21.2595,21.3376,21.2595,21.329,8100.0
2007-12-17 13:25:00,24.56,24.58,24.56,24.57,4800.0,21.3203,21.3376,21.3203,21.329,4800.0
2007-12-17 13:30:00,24.57,24.58,24.53,24.55,12500.0,21.329,21.3376,21.2942,21.3116,12500.0
2007-12-17 13:35:00,24.55,24.58,24.53,24.55,10900.0,21.3116,21.3376,21.2942,21.3116,10900.0
2007-12-17 13:40:00,24.55,24.55,24.5,24.5,6400.0,21.3116,21.3116,21.2682,21.2682,6400.0
2007-12-17 13:45:00,24.5,24.51,24.44,24.45,8400.0,21.2682,21.2769,21.2161,21.2248,8400.0
2007-12-17 13:50:00,24.46,24.46,24.4,24.42,7200.0,21.2335,21.2335,21.1814,21.1988,7200.0
2007-12-17 13:55:00,24.41,24.48,24.41,24.47,13600.0,21.1901,21.2508,21.1901,21.2422,13600.0
2007-12-17 14:00:00,24.49,24.54,24.46,24.53,11600.0,21.2595,21.3029,21.2335,21.2942,11600.0
2007-12-17 14:05:00,24.54,24.54,24.52,24.53,8500.0,21.3029,21.3029,21.2856,21.2942,8500.0
2007-12-17 14:10:00,24.53,24.54,24.51,24.52,7600.0,21.2942,21.3029,21.2769,21.2856,7600.0
2007-12-17 14:15:00,24.52,24.56,24.51,24.55,9400.0,21.2856,21.3203,21.2769,21.3116,9400.0
2007-12-17 14:20:00,24.54,24.62,24.54,24.6,11900.0,21.3029,21.3724,21.3029,21.355,11900.0
2007-12-17 14:25:00,24.6,24.6,24.53,24.57,20700.0,21.355,21.355,21.2942,21.329,20700.0
2007-12-17 14:30:00,24.57,24.61,24.57,24.58,8500.0,21.329,21.3637,21.329,21.3376,8500.0
2007-12-17 14:35:00,24.57,24.58,24.56,24.57,6700.0,21.329,21.3376,21.3203,21.329,6700.0
2007-12-17 14:40:00,24.58,24.61,24.54,24.54,12200.0,21.3376,21.3637,21.3029,21.3029,12200.0
2007-12-17 14:45:00,24.54,24.55,24.53,24.53,5600.0,21.3029,21.3116,21.2942,21.2942,5600.0
2007-12-17 14:50:00,24.53,24.54,24.48,24.49,11000.0,21.2942,21.3029,21.2508,21.2595,11000.0
2007-12-17 14:55:00,24.48,24.5,24.45,24.46,13200.0,21.2508,21.2682,21.2248,21.2335,13200.0
2007-12-17 15:00:00,24.47,24.5,24.46,24.47,13700.0,21.2422,21.2682,21.2335,21.2422,13700.0
2007-12-17 15:05:00,24.47,24.47,24.43,24.45,20400.0,21.2422,21.2422,21.2074,21.2248,20400.0
2007-12-17 15:10:00,24.45,24.51,24.44,24.5,22000.0,21.2248,21.2769,21.2161,21.2682,22000.0
2007-12-17 15:15:00,24.5,24.5,24.43,24.46,28200.0,21.2682,21.2682,21.2074,21.2335,28200.0
2007-12-17 15:20:00,24.45,24.49,24.45,24.48,31200.0,21.2248,21.2595,21.2248,21.2508,31200.0
2007-12-17 15:25:00,24.48,24.49,24.4,24.4,30300.0,21.2508,21.2595,21.1814,21.1814,30300.0
2007-12-17 15:30:00,24.41,24.48,24.41,24.48,32500.0,21.1901,21.2508,21.1901,21.2508,32500.0
2007-12-17 15:35:00,24.47,24.5,24.47,24.47,32200.0,21.2422,21.2682,21.2422,21.2422,32200.0
2007-12-17 15:40:00,24.47,24.47,24.44,24.44,37200.0,21.2422,21.2422,21.2161,21.2161,37200.0
2007-12-17 15:45:00,24.45,24.45,24.34,24.41,52900.0,21.2248,21.2248,21.1293,21.1901,52900.0
2007-12-17 15:50:00,24.41,24.42,24.37,24.4,45300.0,21.1901,21.1988,21.1554,21.1814,45300.0
2007-12-17 15:55:00,24.4,24.42,24.4,24.41,47100.0,21.1814,21.1988,21.1814,21.1901,47100.0
2007-12-18 09:30:00,24.53,24.58,24.36,24.44,35100.0,21.2942,21.3376,21.1467,21.2161,35100.0
2007-12-18 09:35:00,24.47,24.51,24.42,24.5,34200.0,21.2422,21.2769,21.1988,21.2682,34200.0
2007-12-18 09:40:00,24.48,24.5,24.42,24.46,16600.0,21.2508,21.2682,21.1988,21.2335,16600.0
2007-12-18 09:45:00,24.47,24.51,24.44,24.51,18600.0,21.2422,21.2769,21.2161,21.2769,18600.0
2007-12-18 09:50:00,24.51,24.51,24.47,24.49,10700.0,21.2769,21.2769,21.2422,21.2595,10700.0
2007-12-18 09:55:00,24.49,24.5,24.4,24.46,47100.0,21.2595,21.2682,21.1814,21.2335,47100.0
2007-12-18 10:00:00,24.46,24.53,24.41,24.53,26500.0,21.2335,21.2942,21.1901,21.2942,26500.0
2007-12-18 10:05:00,24.52,24.54,24.45,24.46,11500.0,21.2856,21.3029,21.2248,21.2335,11500.0
2007-12-18 10:10:00,24.46,24.47,24.45,24.45,14800.0,21.2335,21.2422,21.2248,21.2248,14800.0
2007-12-18 10:15:00,24.45,24.47,24.44,24.46,26200.0,21.2248,21.2422,21.2161,21.2335,26200.0
2007-12-18 10:20:00,24.46,24.46,24.45,24.45,15100.0,21.2335,21.2335,21.2248,21.2248,15100.0
2007-12-18 10:25:00,24.45,24.49,24.4,24.4,20800.0,21.2248,21.2595,21.1814,21.1814,20800.0
2007-12-18 10:30:00,24.41,24.43,24.39,24.39,19100.0,21.1901,21.2074,21.1727,21.1727,19100.0
2007-12-18 10:35:00,24.39,24.43,24.35,24.38,20000.0,21.1727,21.2074,21.138,21.164,20000.0
2007-12-18 10:40:00,24.38,24.42,24.38,24.39,13600.0,21.164,21.1988,21.164,21.1727,13600.0
2007-12-18 10:45:00,24.38,24.42,24.36,24.41,15900.0,21.164,21.1988,21.1467,21.1901,15900.0
2007-12-18 10:50:00,24.42,24.45,24.41,24.43,9000.0,21.1988,21.2248,21.1901,21.2074,9000.0
2007-12-18 10:55:00,24.42,24.43,24.4,24.43,9600.0,21.1988,21.2074,21.1814,21.2074,9600.0
2007-12-18 11:00:00,24.42,24.42,24.39,24.39,16200.0,21.1988,21.1988,21.1727,21.1727,16200.0
2007-12-18 11:05:00,24.37,24.38,24.33,24.35,27400.0,21.1554,21.164,21.1206,21.138,27400.0
2007-12-18 11:10:00,24.36,24.37,24.34,24.35,21800.0,21.1467,21.1554,21.1293,21.138,21800.0
2007-12-18 11:15:00,24.35,24.39,24.33,24.36,23600.0,21.138,21.1727,21.1206,21.1467,23600.0
2007-12-18 11:20:00,24.35,24.35,24.23,24.23,14200.0,21.138,21.138,21.0338,21.0338,14200.0
2007-12-18 11:25:00,24.22,24.26,24.2,24.24,10800.0,21.0251,21.0599,21.0078,21.0425,10800.0
2007-12-18 11:30:00,24.24,24.29,24.22,24.27,15400.0,21.0425,21.0859,21.0251,21.0685,15400.0
2007-12-18 11:35:00,24.27,24.36,24.25,24.29,24800.0,21.0685,21.1467,21.0512,21.0859,24800.0
2007-12-18 11:40:00,24.29,24.32,24.25,24.26,18600.0,21.0859,21.1119,21.0512,21.0599,18600.0
2007-12-18 11:45:00,24.26,24.29,24.22,24.27,20500.0,21.0599,21.0859,21.0251,21.0685,20500.0
2007-12-18 11:50:00,24.26,24.28,24.24,24.27,11100.0,21.0599,21.0772,21.0425,21.0685,11100.0
2007-12-18 11:55:00,24.27,24.28,24.24,24.27,16300.0,21.0685,21.0772,21.0425,21.0685,16300.0
2007-12-18 12:00:00,24.28,24.31,24.24,24.31,27400.0,21.0772,21.1033,21.0425,21.1033,27400.0
2007-12-18 12:05:00,24.31,24.31,24.29,24.31,12900.0,21.1033,21.1033,21.0859,21.1033,12900.0
2007-12-18 12:10:00,24.3,24.34,24.3,24.3,18500.0,21.0946,21.1293,21.0946,21.0946,18500.0
2007-12-18 12:15:00,24.3,24.34,24.3,24.3,12700.0,21.0946,21.1293,21.0946,21.0946,12700.0
2007-12-18 12:20:00,24.3,24.32,24.3,24.32,11900.0,21.0946,21.1119,21.0946,21.1119,11900.0
2007-12-18 12:25:00,24.31,24.32,24.3,24.3,13100.0,21.1033,21.1119,21.0946,21.0946,13100.0
2007-12-18 12:30:00,24.3,24.32,24.29,24.3,15100.0,21.0946,21.1119,21.0859,21.0946,15100.0
2007-12-18 12:35:00,24.3,24.36,24.28,24.32,38600.0,21.0946,21.1467,21.0772,21.1119,38600.0
2007-12-18 12:40:00,24.32,24.36,24.3,24.31,18500.0,21.1119,21.1467,21.0946,21.1033,18500.0
2007-12-18 12:45:00,24.3,24.31,24.29,24.3,13600.0,21.0946,21.1033,21.0859,21.0946,13600.0
2007-12-18 12:50:00,24.31,24.31,24.29,24.29,14300.0,21.1033,21.1033,21.0859,21.0859,14300.0
2007-12-18 12:55:00,24.29,24.32,24.25,24.25,9400.0,21.0859,21.1119,21.0512,21.0512,9400.0
2007-12-18 13:00:00,24.25,24.26,24.21,24.24,26400.0,21.0512,21.0599,21.0165,21.0425,26400.0
2007-12-18 13:05:00,24.24,24.26,24.2,24.22,18900.0,21.0425,21.0599,21.0078,21.0251,18900.0
2007-12-18 13:10:00,24.22,24.28,24.21,24.25,13400.0,21.0251,21.0772,21.0165,21.0512,13400.0
2007-12-18 13:15:00,24.25,24.31,24.24,24.28,13200.0,21.0512,21.1033,21.0425,21.0772,13200.0
2007-12-18 13:20:00,24.28,24.36,24.27,24.31,25700.0,21.0772,21.1467,21.0685,21.1033,25700.0
2007-12-18 13:25:00,24.34,24.4,24.32,24.35,14200.0,21.1293,21.1814,21.1119,21.138,14200.0
2007-12-18 13:30:00,24.34,24.45,24.3,24.43,21600.0,21.1293,21.2248,21.0946,21.2074,21600.0
2007-12-18 13:35:00,24.43,24.43,24.34,24.36,8600.0,21.2074,21.2074,21.1293,21.1467,8600.0
2007-12-18 13:40:00,24.35,24.36,24.33,24.33,12700.0,21.138,21.1467,21.1206,21.1206,12700.0
2007-12-18 13:45:00,24.34,24.34,24.31,24.31,7600.0,21.1293,21.1293,21.1033,21.1033,7600.0
2007-12-18 13:50:00,24.32,24.32,24.26,24.26,10200.0,21.1119,21.1119,21.0599,21.0599,10200.0
2007-12-18 13:55:00,24.26,24.32,24.25,24.29,19000.0,21.0599,21.1119,21.0512,21.0859,19000.0
2007-12-18 14:00:00,24.3,24.35,24.27,24.33,14900.0,21.0946,21.138,21.0685,21.1206,14900.0
2007-12-18 14:05:00,24.34,24.4,24.29,24.4,21300.0,21.1293,21.1814,21.0859,21.1814,21300.0
2007-12-18 14:10:00,24.39,24.4,24.35,24.35,10800.0,21.1727,21.1814,21.138,21.138,10800.0
2007-12-18 14:15:00,24.35,24.36,24.29,24.34,14200.0,21.138,21.1467,21.0859,21.1293,14200.0
2007-12-18 14:20:00,24.36,24.38,24.34,24.35,15200.0,21.1467,21.164,21.1293,21.138,15200.0
2007-12-18 14:25:00,24.35,24.36,24.34,24.35,10200.0,21.138,21.1467,21.1293,21.138,10200.0
2007-12-18 14:30:00,24.34,24.38,24.33,24.36,13100.0,21.1293,21.164,21.1206,21.1467,13100.0
2007-12-18 14:35:00,24.35,24.36,24.32,24.35,15700.0,21.138,21.1467,21.1119,21.138,15700.0
2007-12-18 14:40:00,24.35,24.38,24.34,24.35,14500.0,21.138,21.164,21.1293,21.138,14500.0
2007-12-18 14:45:00,24.36,24.36,24.34,24.35,13500.0,21.1467,21.1467,21.1293,21.138,13500.0
2007-12-18 14:50:00,24.36,24.36,24.34,24.34,16000.0,21.1467,21.1467,21.1293,21.1293,16000.0
2007-12-18 14:55:00,24.34,24.38,24.34,24.36,14600.0,21.1293,21.164,21.1293,21.1467,14600.0
2007-12-18 15:00:00,24.37,24.4,24.35,24.4,16300.0,21.1554,21.1814,21.138,21.1814,16300.0
2007-12-18 15:05:00,24.4,24.44,24.39,24.41,18000.0,21.1814,21.2161,21.1727,21.1901,18000.0
2007-12-18 15:10:00,24.4,24.41,24.38,24.39,17400.0,21.1814,21.1901,21.164,21.1727,17400.0
2007-12-18 15:15:00,24.38,24.5,24.38,24.45,21100.0,21.164,21.2682,21.164,21.2248,21100.0
2007-12-18 15:20:00,24.45,24.46,24.38,24.4,363900.0,21.2248,21.2335,21.164,21.1814,363900.0
2007-12-18 15:25:00,24.39,24.47,24.39,24.45,22000.0,21.1727,21.2422,21.1727,21.2248,22000.0
2007-12-18 15:30:00,24.45,24.5,24.43,24.5,32200.0,21.2248,21.2682,21.2074,21.2682,32200.0
2007-12-18 15:35:00,24.49,24.51,24.45,24.48,23400.0,21.2595,21.2769,21.2248,21.2508,23400.0
2007-12-18 15:40:00,24.48,24.5,24.44,24.48,20800.0,21.2508,21.2682,21.2161,21.2508,20800.0
2007-12-18 15:45:00,24.48,24.49,24.4,24.4,28400.0,21.2508,21.2595,21.1814,21.1814,28400.0
2007-12-18 15:50:00,24.39,24.39,24.35,24.37,27900.0,21.1727,21.1727,21.138,21.1554,27900.0
2007-12-18 15:55:00,24.37,24.4,24.35,24.37,48000.0,21.1554,21.1814,21.138,21.1554,48000.0
2007-12-19 09:30:00,24.41,24.5,24.27,24.34,18600.0,21.1901,21.2682,21.0685,21.1293,18600.0
2007-12-19 09:35:00,24.31,24.34,24.2,24.23,8700.0,21.1033,21.1293,21.0078,21.0338,8700.0
2007-12-19 09:40:00,24.23,24.34,24.23,24.32,7300.0,21.0338,21.1293,21.0338,21.1119,7300.0
2007-12-19 09:45:00,24.32,24.35,24.29,24.35,7400.0,21.1119,21.138,21.0859,21.138,7400.0
2007-12-19 09:50:00,24.33,24.43,24.31,24.43,8700.0,21.1206,21.2074,21.1033,21.2074,8700.0
2007-12-19 09:55:00,24.45,24.45,24.4,24.42,4600.0,21.2248,21.2248,21.1814,21.1988,4600.0
2007-12-19 10:00:00,24.42,24.45,24.37,24.37,9200.0,21.1988,21.2248,21.1554,21.1554,9200.0
2007-12-19 10:05:00,24.36,24.48,24.36,24.45,19800.0,21.1467,21.2508,21.1467,21.2248,19800.0
2007-12-19 10:10:00,24.48,24.48,24.38,24.41,20800.0,21.2508,21.2508,21.164,21.1901,20800.0
2007-12-19 10:15:00,24.4,24.42,24.33,24.35,7900.0,21.1814,21.1988,21.1206,21.138,7900.0
2007-12-19 10:20:00,24.33,24.35,24.29,24.29,5800.0,21.1206,21.138,21.0859,21.0859,5800.0
2007-12-19 10:25:00,24.28,24.29,24.15,24.19,23800.0,21.0772,21.0859,20.9644,20.9991,23800.0
2007-12-19 10:30:00,24.18,24.24,24.18,24.24,9400.0,20.9904,21.0425,20.9904,21.0425,9400.0
2007-12-19 10:35:00,24.24,24.31,24.23,24.29,13700.0,21.0425,21.1033,21.0338,21.0859,13700.0
2007-12-19 10:40:00,24.29,24.31,24.27,24.31,8100.0,21.0859,21.1033,21.0685,21.1033,8100.0
2007-12-19 10:45:00,24.31,24.31,24.27,24.28,6800.0,21.1033,21.1033,21.0685,21.0772,6800.0
2007-12-19 10:50:00,24.28,24.28,24.23,24.23,7600.0,21.0772,21.0772,21.0338,21.0338,7600.0
2007-12-19 10:55:00,24.23,24.23,24.15,24.15,7800.0,21.0338,21.0338,20.9644,20.9644,7800.0
2007-12-19 11:00:00,24.15,24.17,24.14,24.16,6800.0,20.9644,20.9817,20.9557,20.9731,6800.0
2007-12-19 11:05:00,24.15,24.2,24.14,24.19,19200.0,20.9644,21.0078,20.9557,20.9991,19200.0
2007-12-19 11:10:00,24.22,24.23,24.14,24.14,24200.0,21.0251,21.0338,20.9557,20.9557,24200.0
2007-12-19 11:15:00,24.12,24.12,24.07,24.07,7300.0,20.9383,20.9383,20.8949,20.8949,7300.0
2007-12-19 11:20:00,24.07,24.12,24.03,24.08,12200.0,20.8949,20.9383,20.8602,20.9036,12200.0
2007-12-19 11:25:00,24.06,24.09,24.01,24.04,11700.0,20.8862,20.9123,20.8428,20.8689,11700.0
2007-12-19 11:30:00,24.02,24.03,23.97,23.98,11900.0,20.8515,20.8602,20.8081,20.8168,11900.0
2007-12-19 11:35:00,23.98,24.03,23.98,24.01,13400.0,20.8168,20.8602,20.8168,20.8428,13400.0
2007-12-19 11:40:00,24.0,24.0,23.97,24.0,10200.0,20.8342,20.8342,20.8081,20.8342,10200.0
2007-12-19 11:45:00,23.99,23.99,23.93,23.93,12200.0,20.8255,20.8255,20.7734,20.7734,12200.0
2007-12-19 11:50:00,23.94,23.94,23.86,23.89,28900.0,20.7821,20.7821,20.7126,20.7387,28900.0
2007-12-19 11:55:00,23.89,23.9,23.81,23.83,27600.0,20.7387,20.7473,20.6692,20.6866,27600.0
2007-12-19 12:00:00,23.82,23.91,23.81,23.91,11400.0,20.6779,20.756,20.6692,20.756,11400.0
2007-12-19 12:05:00,23.91,23.93,23.87,23.88,6900.0,20.756,20.7734,20.7213,20.73,6900.0
2007-12-19 12:10:00,23.89,23.97,23.89,23.96,8800.0,20.7387,20.8081,20.7387,20.7994,8800.0
2007-12-19 12:15:00,23.97,24.03,23.96,24.02,15000.0,20.8081,20.8602,20.7994,20.8515,15000.0
2007-12-19 12:20:00,24.02,24.08,24.01,24.08,12600.0,20.8515,20.9036,20.8428,20.9036,12600.0
2007-12-19 12:25:00,24.08,24.09,24.05,24.08,8300.0,20.9036,20.9123,20.8776,20.9036,8300.0
2007-12-19 12:30:00,24.07,24.07,23.99,23.99,9100.0,20.8949,20.8949,20.8255,20.8255,9100.0
2007-12-19 12:35:00,23.98,24.0,23.98,23.99,9500.0,20.8168,20.8342,20.8168,20.8255,9500.0
2007-12-19 12:40:00,23.98,23.98,23.89,23.89,12300.0,20.8168,20.8168,20.7387,20.7387,12300.0
2007-12-19 12:45:00,23.9,23.99,23.89,23.98,10100.0,20.7473,20.8255,20.7387,20.8168,10100.0
2007-12-19 12:50:00,23.98,24.02,23.98,24.02,5600.0,20.8168,20.8515,20.8168,20.8515,5600.0
2007-12-19 12:55:00,24.03,24.03,23.98,23.99,5500.0,20.8602,20.8602,20.8168,20.8255,5500.0
2007-12-19 13:00:00,23.99,23.99,23.92,23.94,11100.0,20.8255,20.8255,20.7647,20.7821,11100.0
2007-12-19 13:05:00,23.94,23.97,23.92,23.96,7500.0,20.7821,20.8081,20.7647,20.7994,7500.0
2007-12-19 13:10:00,23.96,23.96,23.93,23.95,5900.0,20.7994,20.7994,20.7734,20.7908,5900.0
2007-12-19 13:15:00,23.95,23.96,23.93,23.95,6900.0,20.7908,20.7994,20.7734,20.7908,6900.0
2007-12-19 13:20:00,23.95,23.95,23.92,23.93,6500.0,20.7908,20.7908,20.7647,20.7734,6500.0
2007-12-19 13:25:00,23.93,23.94,23.89,23.92,8000.0,20.7734,20.7821,20.7387,20.7647,8000.0
2007-12-19 13:30:00,23.93,23.97,23.92,23.92,5400.0,20.7734,20.8081,20.7647,20.7647,5400.0
2007-12-19 13:35:00,23.93,23.96,23.92,23.95,8400.0,20.7734,20.7994,20.7647,20.7908,8400.0
2007-12-19 13:40:00,23.96,23.96,23.88,23.89,10200.0,20.7994,20.7994,20.73,20.7387,10200.0
2007-12-19 13:45:00,23.88,23.88,23.79,23.83,17500.0,20.73,20.73,20.6519,20.6866,17500.0
2007-12-19 13:50:00,23.84,23.86,23.84,23.86,8500.0,20.6953,20.7126,20.6953,20.7126,8500.0
2007-12-19 13:55:00,23.86,23.89,23.85,23.89,6000.0,20.7126,20.7387,20.7039,20.7387,6000.0
2007-12-19 14:00:00,23.89,23.95,23.88,23.92,11700.0,20.7387,20.7908,20.73,20.7647,11700.0
2007-12-19 14:05:00,23.91,23.96,23.91,23.95,7700.0,20.756,20.7994,20.756,20.7908,7700.0
2007-12-19 14:10:00,23.95,24.05,23.93,24.04,14200.0,20.7908,20.8776,20.7734,20.8689,14200.0
2007-12-19 14:15:00,24.03,24.1,24.03,24.03,14300.0,20.8602,20.921,20.8602,20.8602,14300.0
2007-12-19 14:20:00,24.03,24.09,24.02,24.04,21200.0,20.8602,20.9123,20.8515,20.8689,21200.0
2007-12-19 14:25:00,24.03,24.07,24.02,24.06,15500.0,20.8602,20.8949,20.8515,20.8862,15500.0
2007-12-19 14:30:00,24.06,24.07,23.99,23.99,10800.0,20.8862,20.8949,20.8255,20.8255,10800.0
2007-12-19 14:35:00,23.99,24.0,23.96,23.97,13100.0,20.8255,20.8342,20.7994,20.8081,13100.0
2007-12-19 14:40:00,23.97,24.03,23.96,24.02,11200.0,20.8081,20.8602,20.7994,20.8515,11200.0
2007-12-19 14:45:00,24.02,24.07,24.01,24.07,9000.0,20.8515,20.8949,20.8428,20.8949,9000.0
2007-12-19 14:50:00,24.08,24.1,24.07,24.07,7200.0,20.9036,20.921,20.8949,20.8949,7200.0
2007-12-19 14:55:00,24.08,24.08,24.04,24.04,5600.0,20.9036,20.9036,20.8689,20.8689,5600.0
2007-12-19 15:00:00,24.04,24.08,23.99,24.07,17300.0,20.8689,20.9036,20.8255,20.8949,17300.0
2007-12-19 15:05:00,24.07,24.07,24.01,24.02,9400.0,20.8949,20.8949,20.8428,20.8515,9400.0
2007-12-19 15:10:00,24.03,24.04,24.02,24.03,7900.0,20.8602,20.8689,20.8515,20.8602,7900.0
2007-12-19 15:15:00,24.03,24.03,24.01,24.02,10600.0,20.8602,20.8602,20.8428,20.8515,10600.0
2007-12-19 15:20:00,24.02,24.04,23.96,23.97,22800.0,20.8515,20.8689,20.7994,20.8081,22800.0
2007-12-19 15:25:00,23.97,23.99,23.96,23.98,16600.0,20.8081,20.8255,20.7994,20.8168,16600.0
2007-12-19 15:30:00,23.97,23.99,23.96,23.97,21400.0,20.8081,20.8255,20.7994,20.8081,21400.0
2007-12-19 15:35:00,23.97,24.04,23.97,24.02,32500.0,20.8081,20.8689,20.8081,20.8515,32500.0
2007-12-19 15:40:00,24.02,24.02,24.0,24.0,22800.0,20.8515,20.8515,20.8342,20.8342,22800.0
2007-12-19 15:45:00,24.0,24.02,23.96,23.96,34400.0,20.8342,20.8515,20.7994,20.7994,34400.0
2007-12-19 15:50:00,23.97,23.99,23.92,23.94,38200.0,20.8081,20.8255,20.7647,20.7821,38200.0
2007-12-19 15:55:00,23.92,23.97,23.92,23.96,44600.0,20.7647,20.8081,20.7647,20.7994,44600.0
2007-12-20 09:30:00,24.12,24.39,24.1,24.22,19100.0,20.9383,21.1727,20.921,21.0251,19100.0
2007-12-20 09:35:00,24.23,24.35,24.22,24.31,12400.0,21.0338,21.138,21.0251,21.1033,12400.0
2007-12-20 09:40:00,24.31,24.38,24.31,24.37,15400.0,21.1033,21.164,21.1033,21.1554,15400.0
2007-12-20 09:45:00,24.36,24.48,24.35,24.44,28300.0,21.1467,21.2508,21.138,21.2161,28300.0
2007-12-20 09:50:00,24.42,24.45,24.42,24.44,10500.0,21.1988,21.2248,21.1988,21.2161,10500.0
2007-12-20 09:55:00,24.44,24.45,24.41,24.42,20100.0,21.2161,21.2248,21.1901,21.1988,20100.0
2007-12-20 10:00:00,24.42,24.42,24.39,24.39,14500.0,21.1988,21.1988,21.1727,21.1727,14500.0
2007-12-20 10:05:00,24.38,24.4,24.36,24.4,10500.0,21.164,21.1814,21.1467,21.1814,10500.0
2007-12-20 10:10:00,24.4,24.41,24.37,24.37,13900.0,21.1814,21.1901,21.1554,21.1554,13900.0
2007-12-20 10:15:00,24.36,24.36,24.25,24.34,28600.0,21.1467,21.1467,21.0512,21.1293,28600.0
2007-12-20 10:20:00,24.35,24.37,24.31,24.32,17300.0,21.138,21.1554,21.1033,21.1119,17300.0
2007-12-20 10:25:00,24.32,24.33,24.14,24.2,59600.0,21.1119,21.1206,20.9557,21.0078,59600.0
2007-12-20 10:30:00,24.2,24.2,24.17,24.19,19100.0,21.0078,21.0078,20.9817,20.9991,19100.0
2007-12-20 10:35:00,24.19,24.19,24.14,24.16,15900.0,20.9991,20.9991,20.9557,20.9731,15900.0
2007-12-20 10:40:00,24.16,24.18,24.08,24.09,22000.0,20.9731,20.9904,20.9036,20.9123,22000.0
2007-12-20 10:45:00,24.1,24.14,24.09,24.13,21400.0,20.921,20.9557,20.9123,20.947,21400.0
2007-12-20 10:50:00,24.13,24.13,24.02,24.02,27600.0,20.947,20.947,20.8515,20.8515,27600.0
2007-12-20 10:55:00,24.03,24.03,23.92,23.94,26900.0,20.8602,20.8602,20.7647,20.7821,26900.0
2007-12-20 11:00:00,23.94,23.94,23.88,23.9,26600.0,20.7821,20.7821,20.73,20.7473,26600.0
2007-12-20 11:05:00,23.89,23.92,23.88,23.9,17000.0,20.7387,20.7647,20.73,20.7473,17000.0
2007-12-20 11:10:00,23.9,23.92,23.9,23.92,17200.0,20.7473,20.7647,20.7473,20.7647,17200.0
2007-12-20 11:15:00,23.91,23.92,23.91,23.91,8300.0,20.756,20.7647,20.756,20.756,8300.0
2007-12-20 11:20:00,23.91,23.92,23.9,23.91,11500.0,20.756,20.7647,20.7473,20.756,11500.0
2007-12-20 11:25:00,23.9,23.93,23.9,23.93,11500.0,20.7473,20.7734,20.7473,20.7734,11500.0
2007-12-20 11:30:00,23.92,23.93,23.87,23.88,22900.0,20.7647,20.7734,20.7213,20.73,22900.0
2007-12-20 11:35:00,23.87,23.92,23.86,23.91,37500.0,20.7213,20.7647,20.7126,20.756,37500.0
2007-12-20 11:40:00,23.91,24.01,23.9,24.0,117300.0,20.756,20.8428,20.7473,20.8342,117300.0
2007-12-20 11:45:00,23.99,24.0,23.93,23.93,40800.0,20.8255,20.8342,20.7734,20.7734,40800.0
2007-12-20 11:50:00,23.94,23.95,23.92,23.92,11000.0,20.7821,20.7908,20.7647,20.7647,11000.0
2007-12-20 11:55:00,23.93,23.97,23.92,23.95,9800.0,20.7734,20.8081,20.7647,20.7908,9800.0
2007-12-20 12:00:00,23.94,23.94,23.86,23.87,18300.0,20.7821,20.7821,20.7126,20.7213,18300.0
2007-12-20 12:05:00,23.87,23.91,23.86,23.9,8800.0,20.7213,20.756,20.7126,20.7473,8800.0
2007-12-20 12:10:00,23.9,23.92,23.89,23.89,11900.0,20.7473,20.7647,20.7387,20.7387,11900.0
2007-12-20 12:15:00,23.89,23.89,23.88,23.88,5900.0,20.7387,20.7387,20.73,20.73,5900.0
2007-12-20 12:20:00,23.89,23.89,23.87,23.87,9100.0,20.7387,20.7387,20.7213,20.7213,9100.0
2007-12-20 12:25:00,23.88,23.9,23.87,23.89,9200.0,20.73,20.7473,20.7213,20.7387,9200.0
2007-12-20 12:30:00,23.9,23.91,23.87,23.89,9900.0,20.7473,20.756,20.7213,20.7387,9900.0
2007-12-20 12:35:00,23.9,23.92,23.89,23.89,16900.0,20.7473,20.7647,20.7387,20.7387,16900.0
2007-12-20 12:40:00,23.9,23.9,23.83,23.83,12600.0,20.7473,20.7473,20.6866,20.6866,12600.0
2007-12-20 12:45:00,23.83,23.83,23.77,23.78,12500.0,20.6866,20.6866,20.6345,20.6432,12500.0
2007-12-20 12:50:00,23.78,23.79,23.78,23.78,19400.0,20.6432,20.6519,20.6432,20.6432,19400.0
2007-12-20 12:55:00,23.79,23.79,23.77,23.77,14700.0,20.6519,20.6519,20.6345,20.6345,14700.0
2007-12-20 13:00:00,23.78,23.87,23.77,23.87,10400.0,20.6432,20.7213,20.6345,20.7213,10400.0
2007-12-20 13:05:00,23.87,23.89,23.87,23.88,7800.0,20.7213,20.7387,20.7213,20.73,7800.0
2007-12-20 13:10:00,23.89,23.9,23.88,23.89,6200.0,20.7387,20.7473,20.73,20.7387,6200.0
2007-12-20 13:15:00,23.89,23.91,23.89,23.91,6600.0,20.7387,20.756,20.7387,20.756,6600.0
2007-12-20 13:20:00,23.91,24.01,23.91,23.97,21500.0,20.756,20.8428,20.756,20.8081,21500.0
2007-12-20 13:25:00,23.97,23.99,23.93,23.94,13100.0,20.8081,20.8255,20.7734,20.7821,13100.0
2007-12-20 13:30:00,23.94,24.0,23.93,23.98,6200.0,20.7821,20.8342,20.7734,20.8168,6200.0
2007-12-20 13:35:00,23.99,24.02,23.98,24.01,5100.0,20.8255,20.8515,20.8168,20.8428,5100.0
2007-12-20 13:40:00,24.01,24.02,23.93,24.02,16000.0,20.8428,20.8515,20.7734,20.8515,16000.0
2007-12-20 13:45:00,24.02,24.05,24.01,24.05,6100.0,20.8515,20.8776,20.8428,20.8776,6100.0
2007-12-20 13:50:00,24.06,24.11,24.05,24.1,11200.0,20.8862,20.9296,20.8776,20.921,11200.0
2007-12-20 13:55:00,24.1,24.11,24.07,24.1,13000.0,20.921,20.9296,20.8949,20.921,13000.0
2007-12-20 14:00:00,24.1,24.1,24.07,24.08,8600.0,20.921,20.921,20.8949,20.9036,8600.0
2007-12-20 14:05:00,24.09,24.11,24.06,24.06,5700.0,20.9123,20.9296,20.8862,20.8862,5700.0
2007-12-20 14:10:00,24.06,24.1,24.02,24.05,34500.0,20.8862,20.921,20.8515,20.8776,34500.0
2007-12-20 14:15:00,24.06,24.13,24.05,24.12,17500.0,20.8862,20.947,20.8776,20.9383,17500.0
2007-12-20 14:20:00,24.12,24.13,24.1,24.12,9600.0,20.9383,20.947,20.921,20.9383,9600.0
2007-12-20 14:25:00,24.13,24.18,24.12,24.17,11800.0,20.947,20.9904,20.9383,20.9817,11800.0
2007-12-20 14:30:00,24.16,24.19,24.15,24.18,9000.0,20.9731,20.9991,20.9644,20.9904,9000.0
2007-12-20 14:35:00,24.17,24.23,24.17,24.23,6400.0,20.9817,21.0338,20.9817,21.0338,6400.0
2007-12-20 14:40:00,24.22,24.24,24.21,24.23,5100.0,21.0251,21.0425,21.0165,21.0338,5100.0
2007-12-20 14:45:00,24.23,24.24,24.2,24.2,9200.0,21.0338,21.0425,21.0078,21.0078,9200.0
2007-12-20 14:50:00,24.19,24.19,24.16,24.17,4200.0,20.9991,20.9991,20.9731,20.9817,4200.0
2007-12-20 14:55:00,24.17,24.17,24.12,24.16,12700.0,20.9817,20.9817,20.9383,20.9731,12700.0
2007-12-20 15:00:00,24.16,24.17,24.13,24.15,12400.0,20.9731,20.9817,20.947,20.9644,12400.0
2007-12-20 15:05:00,24.15,24.16,24.14,24.16,14000.0,20.9644,20.9731,20.9557,20.9731,14000.0
2007-12-20 15:10:00,24.16,24.17,24.07,24.08,49100.0,20.9731,20.9817,20.8949,20.9036,49100.0
2007-12-20 15:15:00,24.08,24.09,24.05,24.06,13900.0,20.9036,20.9123,20.8776,20.8862,13900.0
2007-12-20 15:20:00,24.05,24.11,24.04,24.07,26000.0,20.8776,20.9296,20.8689,20.8949,26000.0
2007-12-20 15:25:00,24.08,24.1,24.05,24.06,16400.0,20.9036,20.921,20.8776,20.8862,16400.0
2007-12-20 15:30:00,24.05,24.11,24.05,24.07,21100.0,20.8776,20.9296,20.8776,20.8949,21100.0
2007-12-20 15:35:00,24.07,24.08,24.07,24.08,15000.0,20.8949,20.9036,20.8949,20.9036,15000.0
2007-12-20 15:40:00,24.08,24.08,24.07,24.08,10500.0,20.9036,20.9036,20.8949,20.9036,10500.0
2007-12-20 15:45:00,24.08,24.1,24.07,24.09,25700.0,20.9036,20.921,20.8949,20.9123,25700.0
2007-12-20 15:50:00,24.09,24.1,23.99,23.99,70300.0,20.9123,20.921,20.8255,20.8255,70300.0
2007-12-20 15:55:00,24.0,24.1,23.98,24.1,92500.0,20.8342,20.921,20.8168,20.921,92500.0
2007-12-21 09:30:00,24.24,24.33,24.07,24.12,325600.0,21.0425,21.1206,20.8949,20.9383,325600.0
2007-12-21 09:35:00,24.11,24.23,24.06,24.22,20900.0,20.9296,21.0338,20.8862,21.0251,20900.0
2007-12-21 09:40:00,24.22,24.34,24.22,24.34,16800.0,21.0251,21.1293,21.0251,21.1293,16800.0
2007-12-21 09:45:00,24.37,24.44,24.29,24.42,13900.0,21.1554,21.2161,21.0859,21.1988,13900.0
2007-12-21 09:50:00,24.43,24.44,24.31,24.38,33700.0,21.2074,21.2161,21.1033,21.164,33700.0
2007-12-21 09:55:00,24.38,24.4,24.27,24.3,22100.0,21.164,21.1814,21.0685,21.0946,22100.0
2007-12-21 10:00:00,24.31,24.36,24.21,24.22,21400.0,21.1033,21.1467,21.0165,21.0251,21400.0
2007-12-21 10:05:00,24.21,24.24,24.18,24.2,13700.0,21.0165,21.0425,20.9904,21.0078,13700.0
2007-12-21 10:10:00,24.2,24.24,24.2,24.24,6800.0,21.0078,21.0425,21.0078,21.0425,6800.0
2007-12-21 10:15:00,24.24,24.32,24.24,24.29,8000.0,21.0425,21.1119,21.0425,21.0859,8000.0
2007-12-21 10:20:00,24.29,24.34,24.28,24.29,8500.0,21.0859,21.1293,21.0772,21.0859,8500.0
2007-12-21 10:25:00,24.3,24.3,24.27,24.28,7700.0,21.0946,21.0946,21.0685,21.0772,7700.0
2007-12-21 10:30:00,24.28,24.3,24.25,24.27,9600.0,21.0772,21.0946,21.0512,21.0685,9600.0
2007-12-21 10:35:00,24.26,24.26,24.2,24.21,14600.0,21.0599,21.0599,21.0078,21.0165,14600.0
2007-12-21 10:40:00,24.22,24.23,24.21,24.22,4100.0,21.0251,21.0338,21.0165,21.0251,4100.0
2007-12-21 10:45:00,24.21,24.22,24.2,24.2,9100.0,21.0165,21.0251,21.0078,21.0078,9100.0
2007-12-21 10:50:00,24.2,24.22,24.09,24.09,22900.0,21.0078,21.0251,20.9123,20.9123,22900.0
2007-12-21 10:55:00,24.09,24.09,24.08,24.08,10200.0,20.9123,20.9123,20.9036,20.9036,10200.0
2007-12-21 11:00:00,24.08,24.14,24.08,24.14,16000.0,20.9036,20.9557,20.9036,20.9557,16000.0
2007-12-21 11:05:00,24.12,24.12,24.05,24.06,14000.0,20.9383,20.9383,20.8776,20.8862,14000.0
2007-12-21 11:10:00,24.08,24.08,24.05,24.05,6700.0,20.9036,20.9036,20.8776,20.8776,6700.0
2007-12-21 11:15:00,24.05,24.1,24.03,24.09,10200.0,20.8776,20.921,20.8602,20.9123,10200.0
2007-12-21 11:20:00,24.09,24.09,24.06,24.06,6900.0,20.9123,20.9123,20.8862,20.8862,6900.0
2007-12-21 11:25:00,24.06,24.1,24.06,24.1,7000.0,20.8862,20.921,20.8862,20.921,7000.0
2007-12-21 11:30:00,24.11,24.11,24.09,24.11,12600.0,20.9296,20.9296,20.9123,20.9296,12600.0
2007-12-21 11:35:00,24.11,24.12,24.1,24.1,5800.0,20.9296,20.9383,20.921,20.921,5800.0
2007-12-21 11:40:00,24.11,24.14,24.1,24.12,12300.0,20.9296,20.9557,20.921,20.9383,12300.0
2007-12-21 11:45:00,24.12,24.18,24.12,24.18,9400.0,20.9383,20.9904,20.9383,20.9904,9400.0
2007-12-21 11:50:00,24.18,24.18,24.15,24.16,9100.0,20.9904,20.9904,20.9644,20.9731,9100.0
2007-12-21 11:55:00,24.17,24.21,24.15,24.19,20600.0,20.9817,21.0165,20.9644,20.9991,20600.0
2007-12-21 12:00:00,24.19,24.2,24.17,24.19,9800.0,20.9991,21.0078,20.9817,20.9991,9800.0
2007-12-21 12:05:00,24.19,24.19,24.17,24.17,7600.0,20.9991,20.9991,20.9817,20.9817,7600.0
2007-12-21 12:10:00,24.18,24.24,24.17,24.22,13100.0,20.9904,21.0425,20.9817,21.0251,13100.0
2007-12-21 12:15:00,24.23,24.26,24.22,24.26,8500.0,21.0338,21.0599,21.0251,21.0599,8500.0
2007-12-21 12:20:00,24.26,24.28,24.25,24.28,10400.0,21.0599,21.0772,21.0512,21.0772,10400.0
2007-12-21 12:25:00,24.28,24.28,24.27,24.28,5800.0,21.0772,21.0772,21.0685,21.0772,5800.0
2007-12-21 12:30:00,24.27,24.28,24.27,24.27,5800.0,21.0685,21.0772,21.0685,21.0685,5800.0
2007-12-21 12:35:00,24.27,24.28,24.26,24.26,13800.0,21.0685,21.0772,21.0599,21.0599,13800.0
2007-12-21 12:40:00,24.26,24.27,24.25,24.26,6200.0,21.0599,21.0685,21.0512,21.0599,6200.0
2007-12-21 12:45:00,24.27,24.27,24.26,24.26,5700.0,21.0685,21.0685,21.0599,21.0599,5700.0
2007-12-21 12:50:00,24.26,24.28,24.26,24.26,18600.0,21.0599,21.0772,21.0599,21.0599,18600.0
2007-12-21 12:55:00,24.26,24.27,24.25,24.27,12000.0,21.0599,21.0685,21.0512,21.0685,12000.0
2007-12-21 13:00:00,24.27,24.27,24.25,24.26,5100.0,21.0685,21.0685,21.0512,21.0599,5100.0
2007-12-21 13:05:00,24.26,24.26,24.23,24.23,15300.0,21.0599,21.0599,21.0338,21.0338,15300.0
2007-12-21 13:10:00,24.23,24.27,24.23,24.26,18100.0,21.0338,21.0685,21.0338,21.0599,18100.0
2007-12-21 13:15:00,24.26,24.28,24.26,24.27,10400.0,21.0599,21.0772,21.0599,21.0685,10400.0
2007-12-21 13:20:00,24.28,24.28,24.27,24.28,2300.0,21.0772,21.0772,21.0685,21.0772,2300.0
2007-12-21 13:25:00,24.28,24.34,24.27,24.27,37500.0,21.0772,21.1293,21.0685,21.0685,37500.0
2007-12-21 13:30:00,24.28,24.3,24.28,24.29,5200.0,21.0772,21.0946,21.0772,21.0859,5200.0
2007-12-21 13:35:00,24.29,24.3,24.29,24.29,3000.0,21.0859,21.0946,21.0859,21.0859,3000.0
2007-12-21 13:40:00,24.3,24.3,24.29,24.29,2000.0,21.0946,21.0946,21.0859,21.0859,2000.0
2007-12-21 13:45:00,24.29,24.31,24.28,24.3,8900.0,21.0859,21.1033,21.0772,21.0946,8900.0
2007-12-21 13:50:00,24.3,24.31,24.28,24.3,6000.0,21.0946,21.1033,21.0772,21.0946,6000.0
2007-12-21 13:55:00,24.3,24.3,24.29,24.3,1200.0,21.0946,21.0946,21.0859,21.0946,1200.0
2007-12-21 14:00:00,24.3,24.3,24.29,24.3,6900.0,21.0946,21.0946,21.0859,21.0946,6900.0
2007-12-21 14:05:00,24.31,24.32,24.28,24.29,15000.0,21.1033,21.1119,21.0772,21.0859,15000.0
2007-12-21 14:10:00,24.29,24.35,24.29,24.34,11600.0,21.0859,21.138,21.0859,21.1293,11600.0
2007-12-21 14:15:00,24.33,24.35,24.33,24.34,5200.0,21.1206,21.138,21.1206,21.1293,5200.0
2007-12-21 14:20:00,24.34,24.34,24.32,24.32,6800.0,21.1293,21.1293,21.1119,21.1119,6800.0
2007-12-21 14:25:00,24.32,24.33,24.32,24.32,3900.0,21.1119,21.1206,21.1119,21.1119,3900.0
2007-12-21 14:30:00,24.32,24.34,24.32,24.34,3800.0,21.1119,21.1293,21.1119,21.1293,3800.0
2007-12-21 14:35:00,24.33,24.36,24.33,24.34,8300.0,21.1206,21.1467,21.1206,21.1293,8300.0
2007-12-21 14:40:00,24.35,24.36,24.33,24.34,13800.0,21.138,21.1467,21.1206,21.1293,13800.0
2007-12-21 14:45:00,24.34,24.35,24.33,24.33,6800.0,21.1293,21.138,21.1206,21.1206,6800.0
2007-12-21 14:50:00,24.33,24.35,24.33,24.34,7200.0,21.1206,21.138,21.1206,21.1293,7200.0
2007-12-21 14:55:00,24.36,24.38,24.35,24.37,3800.0,21.1467,21.164,21.138,21.1554,3800.0
2007-12-21 15:00:00,24.36,24.4,24.35,24.4,7000.0,21.1467,21.1814,21.138,21.1814,7000.0
2007-12-21 15:05:00,24.39,24.4,24.38,24.38,12100.0,21.1727,21.1814,21.164,21.164,12100.0
2007-12-21 15:10:00,24.38,24.39,24.37,24.39,6800.0,21.164,21.1727,21.1554,21.1727,6800.0
2007-12-21 15:15:00,24.38,24.39,24.37,24.39,13700.0,21.164,21.1727,21.1554,21.1727,13700.0
2007-12-21 15:20:00,24.39,24.4,24.38,24.4,7200.0,21.1727,21.1814,21.164,21.1814,7200.0
2007-12-21 15:25:00,24.4,24.41,24.35,24.37,31500.0,21.1814,21.1901,21.138,21.1554,31500.0
2007-12-21 15:30:00,24.37,24.39,24.36,24.39,9300.0,21.1554,21.1727,21.1467,21.1727,9300.0
2007-12-21 15:35:00,24.38,24.39,24.36,24.37,13500.0,21.164,21.1727,21.1467,21.1554,13500.0
2007-12-21 15:40:00,24.38,24.39,24.36,24.38,13600.0,21.164,21.1727,21.1467,21.164,13600.0
2007-12-21 15:45:00,24.39,24.39,24.36,24.38,10500.0,21.1727,21.1727,21.1467,21.164,10500.0
2007-12-21 15:50:00,24.38,24.38,24.37,24.38,8100.0,21.164,21.164,21.1554,21.164,8100.0
2007-12-21 15:55:00,24.38,24.39,24.37,24.38,36200.0,21.164,21.1727,21.1554,21.164,36200.0
2007-12-24 09:30:00,24.17,24.66,24.17,24.49,11900.0,20.9817,21.4071,20.9817,21.2595,11900.0
2007-12-24 09:35:00,24.45,24.48,24.42,24.45,6400.0,21.2248,21.2508,21.1988,21.2248,6400.0
2007-12-24 09:40:00,24.46,24.5,24.46,24.5,5600.0,21.2335,21.2682,21.2335,21.2682,5600.0
2007-12-24 09:45:00,24.5,24.6,24.5,24.6,16200.0,21.2682,21.355,21.2682,21.355,16200.0
2007-12-24 09:50:00,24.6,24.72,24.59,24.71,18700.0,21.355,21.4592,21.3463,21.4505,18700.0
2007-12-24 09:55:00,24.71,24.71,24.69,24.69,2800.0,21.4505,21.4505,21.4331,21.4331,2800.0
2007-12-24 10:00:00,24.7,24.89,24.7,24.83,29700.0,21.4418,21.6068,21.4418,21.5547,29700.0
2007-12-24 10:05:00,24.83,24.85,24.83,24.84,4000.0,21.5547,21.572,21.5547,21.5634,4000.0
2007-12-24 10:10:00,24.84,24.85,24.84,24.85,4700.0,21.5634,21.572,21.5634,21.572,4700.0
2007-12-24 10:15:00,24.84,24.84,24.8,24.82,13200.0,21.5634,21.5634,21.5286,21.546,13200.0
2007-12-24 10:20:00,24.82,24.85,24.82,24.83,6600.0,21.546,21.572,21.546,21.5547,6600.0
2007-12-24 10:25:00,24.82,24.88,24.81,24.87,8500.0,21.546,21.5981,21.5373,21.5894,8500.0
2007-12-24 10:30:00,24.87,24.94,24.83,24.84,15900.0,21.5894,21.6502,21.5547,21.5634,15900.0
2007-12-24 10:35:00,24.84,24.9,24.84,24.9,6000.0,21.5634,21.6154,21.5634,21.6154,6000.0
2007-12-24 10:40:00,24.88,24.88,24.86,24.86,4100.0,21.5981,21.5981,21.5807,21.5807,4100.0
2007-12-24 10:45:00,24.87,24.89,24.87,24.88,9300.0,21.5894,21.6068,21.5894,21.5981,9300.0
2007-12-24 10:50:00,24.88,24.88,24.87,24.88,1800.0,21.5981,21.5981,21.5894,21.5981,1800.0
2007-12-24 10:55:00,24.88,24.88,24.87,24.88,2700.0,21.5981,21.5981,21.5894,21.5981,2700.0
2007-12-24 11:00:00,24.88,24.93,24.87,24.93,9400.0,21.5981,21.6415,21.5894,21.6415,9400.0
2007-12-24 11:05:00,24.93,24.93,24.92,24.93,4700.0,21.6415,21.6415,21.6328,21.6415,4700.0
2007-12-24 11:10:00,24.92,24.93,24.92,24.93,4700.0,21.6328,21.6415,21.6328,21.6415,4700.0
2007-12-24 11:15:00,24.94,24.97,24.92,24.97,9800.0,21.6502,21.6762,21.6328,21.6762,9800.0
2007-12-24 11:20:00,24.97,24.97,24.91,24.92,6100.0,21.6762,21.6762,21.6241,21.6328,6100.0
2007-12-24 11:25:00,24.92,24.93,24.92,24.92,2500.0,21.6328,21.6415,21.6328,21.6328,2500.0
2007-12-24 11:30:00,24.92,24.92,24.87,24.9,9600.0,21.6328,21.6328,21.5894,21.6154,9600.0
2007-12-24 11:35:00,24.9,24.9,24.89,24.89,5200.0,21.6154,21.6154,21.6068,21.6068,5200.0
2007-12-24 11:40:00,24.9,24.93,24.85,24.86,24400.0,21.6154,21.6415,21.572,21.5807,24400.0
2007-12-24 11:45:00,24.91,24.92,24.86,24.87,8200.0,21.6241,21.6328,21.5807,21.5894,8200.0
2007-12-24 11:50:00,24.87,24.87,24.78,24.79,8800.0,21.5894,21.5894,21.5113,21.5199,8800.0
2007-12-24 11:55:00,24.8,24.84,24.77,24.8,10100.0,21.5286,21.5634,21.5026,21.5286,10100.0
2007-12-24 12:00:00,24.8,24.83,24.8,24.82,5900.0,21.5286,21.5547,21.5286,21.546,5900.0
2007-12-24 12:05:00,24.82,24.84,24.82,24.83,2800.0,21.546,21.5634,21.546,21.5547,2800.0
2007-12-24 12:10:00,24.83,24.85,24.8,24.83,10700.0,21.5547,21.572,21.5286,21.5547,10700.0
2007-12-24 12:15:00,24.83,24.87,24.83,24.87,1600.0,21.5547,21.5894,21.5547,21.5894,1600.0
2007-12-24 12:20:00,24.85,24.87,24.83,24.83,6300.0,21.572,21.5894,21.5547,21.5547,6300.0
2007-12-24 12:25:00,24.85,24.85,24.84,24.85,3900.0,21.572,21.572,21.5634,21.572,3900.0
2007-12-24 12:30:00,24.85,24.91,24.85,24.86,9100.0,21.572,21.6241,21.572,21.5807,9100.0
2007-12-24 12:35:00,24.84,24.84,24.81,24.82,3800.0,21.5634,21.5634,21.5373,21.546,3800.0
2007-12-24 12:40:00,24.81,24.91,24.81,24.9,10000.0,21.5373,21.6241,21.5373,21.6154,10000.0
2007-12-24 12:45:00,24.91,24.93,24.9,24.93,12600.0,21.6241,21.6415,21.6154,21.6415,12600.0
2007-12-24 12:50:00,24.93,24.93,24.9,24.93,16100.0,21.6415,21.6415,21.6154,21.6415,16100.0
2007-12-24 12:55:00,24.92,24.94,24.9,24.93,11600.0,21.6328,21.6502,21.6154,21.6415,11600.0
2007-12-24 13:00:00,24.92,24.92,24.91,24.91,3500.0,21.6328,21.6328,21.6241,21.6241,3500.0
2007-12-24 13:05:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 13:10:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 13:15:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 13:20:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 13:25:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 13:30:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 13:35:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 13:40:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 13:45:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 13:50:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 13:55:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:00:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:05:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:10:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:15:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:20:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:25:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:30:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:35:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:40:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:45:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:50:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:55:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:00:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:05:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:10:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:15:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:20:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:25:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:30:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:35:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:40:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:45:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:50:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:55:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-26 09:30:00,24.9,24.9,24.71,24.72,8000.0,21.6154,21.6154,21.4505,21.4592,8000.0
2007-12-26 09:35:00,24.72,24.9,24.69,24.9,10600.0,21.4592,21.6154,21.4331,21.6154,10600.0
2007-12-26 09:40:00,24.86,24.88,24.79,24.82,3600.0,21.5807,21.5981,21.5199,21.546,3600.0
2007-12-26 09:45:00,24.8,24.82,24.75,24.78,5400.0,21.5286,21.546,21.4852,21.5113,5400.0
2007-12-26 09:50:00,24.78,24.82,24.68,24.68,4100.0,21.5113,21.546,21.4245,21.4245,4100.0
2007-12-26 09:55:00,24.69,24.69,24.61,24.64,5100.0,21.4331,21.4331,21.3637,21.3897,5100.0
2007-12-26 10:00:00,24.62,24.65,24.56,24.57,11400.0,21.3724,21.3984,21.3203,21.329,11400.0
2007-12-26 10:05:00,24.58,24.59,24.56,24.59,4200.0,21.3376,21.3463,21.3203,21.3463,4200.0
2007-12-26 10:10:00,24.6,24.63,24.6,24.61,5300.0,21.355,21.3811,21.355,21.3637,5300.0
2007-12-26 10:15:00,24.63,24.63,24.61,24.61,2100.0,21.3811,21.3811,21.3637,21.3637,2100.0
2007-12-26 10:20:00,24.59,24.6,24.57,24.57,7000.0,21.3463,21.355,21.329,21.329,7000.0
2007-12-26 10:25:00,24.57,24.58,24.56,24.56,7100.0,21.329,21.3376,21.3203,21.3203,7100.0
2007-12-26 10:30:00,24.57,24.57,24.56,24.56,3300.0,21.329,21.329,21.3203,21.3203,3300.0
2007-12-26 10:35:00,24.57,24.57,24.56,24.57,7700.0,21.329,21.329,21.3203,21.329,7700.0
2007-12-26 10:40:00,24.56,24.57,24.56,24.56,4000.0,21.3203,21.329,21.3203,21.3203,4000.0
2007-12-26 10:45:00,24.57,24.57,24.56,24.56,1800.0,21.329,21.329,21.3203,21.3203,1800.0
2007-12-26 10:50:00,24.57,24.57,24.56,24.56,3100.0,21.329,21.329,21.3203,21.3203,3100.0
2007-12-26 10:55:00,24.56,24.56,24.55,24.55,6200.0,21.3203,21.3203,21.3116,21.3116,6200.0
2007-12-26 11:00:00,24.55,24.55,24.48,24.5,14300.0,21.3116,21.3116,21.2508,21.2682,14300.0
2007-12-26 11:05:00,24.5,24.5,24.48,24.49,7000.0,21.2682,21.2682,21.2508,21.2595,7000.0
2007-12-26 11:10:00,24.48,24.49,24.48,24.48,3800.0,21.2508,21.2595,21.2508,21.2508,3800.0
2007-12-26 11:15:00,24.48,24.48,24.45,24.46,5600.0,21.2508,21.2508,21.2248,21.2335,5600.0
2007-12-26 11:20:00,24.45,24.46,24.43,24.44,5200.0,21.2248,21.2335,21.2074,21.2161,5200.0
2007-12-26 11:25:00,24.45,24.45,24.42,24.42,6300.0,21.2248,21.2248,21.1988,21.1988,6300.0
2007-12-26 11:30:00,24.43,24.43,24.42,24.42,5100.0,21.2074,21.2074,21.1988,21.1988,5100.0
2007-12-26 11:35:00,24.43,24.43,24.37,24.37,9000.0,21.2074,21.2074,21.1554,21.1554,9000.0
2007-12-26 11:40:00,24.37,24.38,24.36,24.36,5300.0,21.1554,21.164,21.1467,21.1467,5300.0
2007-12-26 11:45:00,24.37,24.43,24.36,24.42,21800.0,21.1554,21.2074,21.1467,21.1988,21800.0
2007-12-26 11:50:00,24.42,24.43,24.38,24.39,23100.0,21.1988,21.2074,21.164,21.1727,23100.0
2007-12-26 11:55:00,24.39,24.4,24.38,24.39,5400.0,21.1727,21.1814,21.164,21.1727,5400.0
2007-12-26 12:00:00,24.4,24.4,24.39,24.4,2900.0,21.1814,21.1814,21.1727,21.1814,2900.0
2007-12-26 12:05:00,24.39,24.44,24.39,24.43,7600.0,21.1727,21.2161,21.1727,21.2074,7600.0
2007-12-26 12:10:00,24.43,24.45,24.43,24.45,1400.0,21.2074,21.2248,21.2074,21.2248,1400.0
2007-12-26 12:15:00,24.45,24.46,24.45,24.45,4500.0,21.2248,21.2335,21.2248,21.2248,4500.0
2007-12-26 12:20:00,24.46,24.48,24.46,24.47,2400.0,21.2335,21.2508,21.2335,21.2422,2400.0
2007-12-26 12:25:00,24.48,24.48,24.47,24.47,2100.0,21.2508,21.2508,21.2422,21.2422,2100.0
2007-12-26 12:30:00,24.48,24.53,24.48,24.52,8100.0,21.2508,21.2942,21.2508,21.2856,8100.0
2007-12-26 12:35:00,24.52,24.52,24.5,24.51,4300.0,21.2856,21.2856,21.2682,21.2769,4300.0
2007-12-26 12:40:00,24.51,24.51,24.5,24.51,4300.0,21.2769,21.2769,21.2682,21.2769,4300.0
2007-12-26 12:45:00,24.51,24.54,24.51,24.53,3800.0,21.2769,21.3029,21.2769,21.2942,3800.0
2007-12-26 12:50:00,24.54,24.58,24.53,24.56,8600.0,21.3029,21.3376,21.2942,21.3203,8600.0
2007-12-26 12:55:00,24.56,24.57,24.56,24.56,5300.0,21.3203,21.329,21.3203,21.3203,5300.0
2007-12-26 13:00:00,24.57,24.57,24.56,24.56,4000.0,21.329,21.329,21.3203,21.3203,4000.0
2007-12-26 13:05:00,24.56,24.61,24.56,24.61,10100.0,21.3203,21.3637,21.3203,21.3637,10100.0
2007-12-26 13:10:00,24.61,24.61,24.59,24.59,9000.0,21.3637,21.3637,21.3463,21.3463,9000.0
2007-12-26 13:15:00,24.61,24.61,24.59,24.59,2700.0,21.3637,21.3637,21.3463,21.3463,2700.0
2007-12-26 13:20:00,24.59,24.6,24.59,24.6,2700.0,21.3463,21.355,21.3463,21.355,2700.0
2007-12-26 13:25:00,24.59,24.6,24.59,24.59,2400.0,21.3463,21.355,21.3463,21.3463,2400.0
2007-12-26 13:30:00,24.6,24.6,24.59,24.59,1600.0,21.355,21.355,21.3463,21.3463,1600.0
2007-12-26 13:35:00,24.6,24.6,24.59,24.59,2700.0,21.355,21.355,21.3463,21.3463,2700.0
2007-12-26 13:40:00,24.6,24.6,24.59,24.6,3100.0,21.355,21.355,21.3463,21.355,3100.0
2007-12-26 13:45:00,24.59,24.6,24.58,24.6,5900.0,21.3463,21.355,21.3376,21.355,5900.0
2007-12-26 13:50:00,24.6,24.61,24.59,24.61,15200.0,21.355,21.3637,21.3463,21.3637,15200.0
2007-12-26 13:55:00,24.61,24.65,24.6,24.64,6700.0,21.3637,21.3984,21.355,21.3897,6700.0
2007-12-26 14:00:00,24.64,24.65,24.63,24.64,4800.0,21.3897,21.3984,21.3811,21.3897,4800.0
2007-12-26 14:05:00,24.64,24.64,24.64,24.64,2200.0,21.3897,21.3897,21.3897,21.3897,2200.0
2007-12-26 14:10:00,24.64,24.64,24.62,24.64,4600.0,21.3897,21.3897,21.3724,21.3897,4600.0
2007-12-26 14:15:00,24.63,24.64,24.59,24.62,9900.0,21.3811,21.3897,21.3463,21.3724,9900.0
2007-12-26 14:20:00,24.61,24.62,24.61,24.61,2100.0,21.3637,21.3724,21.3637,21.3637,2100.0
2007-12-26 14:25:00,24.62,24.62,24.61,24.62,2500.0,21.3724,21.3724,21.3637,21.3724,2500.0
2007-12-26 14:30:00,24.61,24.62,24.61,24.61,5700.0,21.3637,21.3724,21.3637,21.3637,5700.0
2007-12-26 14:35:00,24.61,24.62,24.61,24.62,8000.0,21.3637,21.3724,21.3637,21.3724,8000.0
2007-12-26 14:40:00,24.62,24.62,24.61,24.61,5300.0,21.3724,21.3724,21.3637,21.3637,5300.0
2007-12-26 14:45:00,24.61,24.62,24.61,24.62,2100.0,21.3637,21.3724,21.3637,21.3724,2100.0
2007-12-26 14:50:00,24.62,24.62,24.61,24.62,5000.0,21.3724,21.3724,21.3637,21.3724,5000.0
2007-12-26 14:55:00,24.61,24.62,24.61,24.61,2200.0,21.3637,21.3724,21.3637,21.3637,2200.0
2007-12-26 15:00:00,24.61,24.62,24.61,24.61,8000.0,21.3637,21.3724,21.3637,21.3637,8000.0
2007-12-26 15:05:00,24.61,24.61,24.57,24.58,7400.0,21.3637,21.3637,21.329,21.3376,7400.0
2007-12-26 15:10:00,24.57,24.6,24.56,24.59,7900.0,21.329,21.355,21.3203,21.3463,7900.0
2007-12-26 15:15:00,24.58,24.58,24.55,24.57,6400.0,21.3376,21.3376,21.3116,21.329,6400.0
2007-12-26 15:20:00,24.56,24.57,24.55,24.55,11100.0,21.3203,21.329,21.3116,21.3116,11100.0
2007-12-26 15:25:00,24.55,24.56,24.52,24.52,13100.0,21.3116,21.3203,21.2856,21.2856,13100.0
2007-12-26 15:30:00,24.52,24.57,24.52,24.56,8600.0,21.2856,21.329,21.2856,21.3203,8600.0
2007-12-26 15:35:00,24.58,24.58,24.54,24.56,23100.0,21.3376,21.3376,21.3029,21.3203,23100.0
2007-12-26 15:40:00,24.56,24.57,24.48,24.53,22000.0,21.3203,21.329,21.2508,21.2942,22000.0
2007-12-26 15:45:00,24.53,24.55,24.53,24.55,8900.0,21.2942,21.3116,21.2942,21.3116,8900.0
2007-12-26 15:50:00,24.55,24.57,24.53,24.53,15600.0,21.3116,21.329,21.2942,21.2942,15600.0
2007-12-26 15:55:00,24.52,24.55,24.49,24.55,29800.0,21.2856,21.3116,21.2595,21.3116,29800.0
2007-12-27 09:30:00,24.41,24.49,24.41,24.47,10400.0,21.1901,21.2595,21.1901,21.2422,10400.0
2007-12-27 09:35:00,24.46,24.49,24.4,24.41,6500.0,21.2335,21.2595,21.1814,21.1901,6500.0
2007-12-27 09:40:00,24.44,24.47,24.4,24.47,3200.0,21.2161,21.2422,21.1814,21.2422,3200.0
2007-12-27 09:45:00,24.47,24.49,24.45,24.48,6300.0,21.2422,21.2595,21.2248,21.2508,6300.0
2007-12-27 09:50:00,24.48,24.48,24.46,24.48,5100.0,21.2508,21.2508,21.2335,21.2508,5100.0
2007-12-27 09:55:00,24.48,24.5,24.43,24.43,7800.0,21.2508,21.2682,21.2074,21.2074,7800.0
2007-12-27 10:00:00,24.46,24.48,24.45,24.45,4700.0,21.2335,21.2508,21.2248,21.2248,4700.0
2007-12-27 10:05:00,24.47,24.49,24.47,24.49,4100.0,21.2422,21.2595,21.2422,21.2595,4100.0
2007-12-27 10:10:00,24.48,24.5,24.47,24.48,5500.0,21.2508,21.2682,21.2422,21.2508,5500.0
2007-12-27 10:15:00,24.48,24.49,24.43,24.44,7600.0,21.2508,21.2595,21.2074,21.2161,7600.0
2007-12-27 10:20:00,24.43,24.44,24.42,24.42,4500.0,21.2074,21.2161,21.1988,21.1988,4500.0
2007-12-27 10:25:00,24.42,24.42,24.41,24.42,4100.0,21.1988,21.1988,21.1901,21.1988,4100.0
2007-12-27 10:30:00,24.41,24.41,24.35,24.36,9200.0,21.1901,21.1901,21.138,21.1467,9200.0
2007-12-27 10:35:00,24.36,24.36,24.28,24.29,9400.0,21.1467,21.1467,21.0772,21.0859,9400.0
2007-12-27 10:40:00,24.29,24.29,24.26,24.26,7700.0,21.0859,21.0859,21.0599,21.0599,7700.0
2007-12-27 10:45:00,24.26,24.26,24.24,24.25,7400.0,21.0599,21.0599,21.0425,21.0512,7400.0
2007-12-27 10:50:00,24.24,24.25,24.22,24.23,5000.0,21.0425,21.0512,21.0251,21.0338,5000.0
2007-12-27 10:55:00,24.23,24.25,24.22,24.24,5800.0,21.0338,21.0512,21.0251,21.0425,5800.0
2007-12-27 11:00:00,24.24,24.27,24.19,24.21,13600.0,21.0425,21.0685,20.9991,21.0165,13600.0
2007-12-27 11:05:00,24.21,24.21,24.17,24.19,11100.0,21.0165,21.0165,20.9817,20.9991,11100.0
2007-12-27 11:10:00,24.18,24.26,24.13,24.25,21400.0,20.9904,21.0599,20.947,21.0512,21400.0
2007-12-27 11:15:00,24.24,24.24,24.21,24.22,4300.0,21.0425,21.0425,21.0165,21.0251,4300.0
2007-12-27 11:20:00,24.23,24.27,24.22,24.25,5500.0,21.0338,21.0685,21.0251,21.0512,5500.0
2007-12-27 11:25:00,24.25,24.27,24.25,24.27,1600.0,21.0512,21.0685,21.0512,21.0685,1600.0
2007-12-27 11:30:00,24.27,24.29,24.27,24.29,1900.0,21.0685,21.0859,21.0685,21.0859,1900.0
2007-12-27 11:35:00,24.29,24.29,24.27,24.27,2900.0,21.0859,21.0859,21.0685,21.0685,2900.0
2007-12-27 11:40:00,24.26,24.29,24.26,24.27,3400.0,21.0599,21.0859,21.0599,21.0685,3400.0
2007-12-27 11:45:00,24.27,24.29,24.27,24.28,3600.0,21.0685,21.0859,21.0685,21.0772,3600.0
2007-12-27 11:50:00,24.28,24.29,24.26,24.26,4000.0,21.0772,21.0859,21.0599,21.0599,4000.0
2007-12-27 11:55:00,24.25,24.26,24.25,24.26,1500.0,21.0512,21.0599,21.0512,21.0599,1500.0
2007-12-27 12:00:00,24.26,24.28,24.26,24.27,2900.0,21.0599,21.0772,21.0599,21.0685,2900.0
2007-12-27 12:05:00,24.27,24.28,24.23,24.26,9400.0,21.0685,21.0772,21.0338,21.0599,9400.0
2007-12-27 12:10:00,24.27,24.28,24.25,24.25,5300.0,21.0685,21.0772,21.0512,21.0512,5300.0
2007-12-27 12:15:00,24.26,24.28,24.24,24.25,2700.0,21.0599,21.0772,21.0425,21.0512,2700.0
2007-12-27 12:20:00,24.27,24.28,24.26,24.26,1900.0,21.0685,21.0772,21.0599,21.0599,1900.0
2007-12-27 12:25:00,24.27,24.28,24.25,24.25,6800.0,21.0685,21.0772,21.0512,21.0512,6800.0
2007-12-27 12:30:00,24.25,24.25,24.24,24.25,2900.0,21.0512,21.0512,21.0425,21.0512,2900.0
2007-12-27 12:35:00,24.25,24.25,24.19,24.19,6800.0,21.0512,21.0512,20.9991,20.9991,6800.0
2007-12-27 12:40:00,24.19,24.24,24.18,24.22,6100.0,20.9991,21.0425,20.9904,21.0251,6100.0
2007-12-27 12:45:00,24.23,24.24,24.23,24.23,3300.0,21.0338,21.0425,21.0338,21.0338,3300.0
2007-12-27 12:50:00,24.23,24.24,24.23,24.24,2000.0,21.0338,21.0425,21.0338,21.0425,2000.0
2007-12-27 12:55:00,24.23,24.24,24.23,24.23,4200.0,21.0338,21.0425,21.0338,21.0338,4200.0
2007-12-27 13:00:00,24.23,24.25,24.23,24.24,4000.0,21.0338,21.0512,21.0338,21.0425,4000.0
2007-12-27 13:05:00,24.25,24.27,24.22,24.27,6900.0,21.0512,21.0685,21.0251,21.0685,6900.0
2007-12-27 13:10:00,24.27,24.29,24.27,24.27,5700.0,21.0685,21.0859,21.0685,21.0685,5700.0
2007-12-27 13:15:00,24.28,24.28,24.24,24.24,6300.0,21.0772,21.0772,21.0425,21.0425,6300.0
2007-12-27 13:20:00,24.24,24.25,24.21,24.24,7100.0,21.0425,21.0512,21.0165,21.0425,7100.0
2007-12-27 13:25:00,24.25,24.29,24.24,24.29,5000.0,21.0512,21.0859,21.0425,21.0859,5000.0
2007-12-27 13:30:00,24.29,24.31,24.29,24.3,4400.0,21.0859,21.1033,21.0859,21.0946,4400.0
2007-12-27 13:35:00,24.3,24.31,24.29,24.3,5600.0,21.0946,21.1033,21.0859,21.0946,5600.0
2007-12-27 13:40:00,24.3,24.31,24.26,24.26,7300.0,21.0946,21.1033,21.0599,21.0599,7300.0
2007-12-27 13:45:00,24.27,24.32,24.27,24.32,6100.0,21.0685,21.1119,21.0685,21.1119,6100.0
2007-12-27 13:50:00,24.32,24.34,24.28,24.3,14400.0,21.1119,21.1293,21.0772,21.0946,14400.0
2007-12-27 13:55:00,24.29,24.32,24.29,24.3,3000.0,21.0859,21.1119,21.0859,21.0946,3000.0
2007-12-27 14:00:00,24.3,24.33,24.29,24.33,4100.0,21.0946,21.1206,21.0859,21.1206,4100.0
2007-12-27 14:05:00,24.34,24.4,24.33,24.37,6600.0,21.1293,21.1814,21.1206,21.1554,6600.0
2007-12-27 14:10:00,24.38,24.38,24.34,24.35,5100.0,21.164,21.164,21.1293,21.138,5100.0
2007-12-27 14:15:00,24.35,24.36,24.35,24.35,1600.0,21.138,21.1467,21.138,21.138,1600.0
2007-12-27 14:20:00,24.36,24.39,24.35,24.38,4600.0,21.1467,21.1727,21.138,21.164,4600.0
2007-12-27 14:25:00,24.38,24.39,24.35,24.36,5800.0,21.164,21.1727,21.138,21.1467,5800.0
2007-12-27 14:30:00,24.35,24.36,24.3,24.31,6000.0,21.138,21.1467,21.0946,21.1033,6000.0
2007-12-27 14:35:00,24.3,24.33,24.28,24.31,6100.0,21.0946,21.1206,21.0772,21.1033,6100.0
2007-12-27 14:40:00,24.32,24.32,24.25,24.26,7400.0,21.1119,21.1119,21.0512,21.0599,7400.0
2007-12-27 14:45:00,24.27,24.34,24.27,24.34,4900.0,21.0685,21.1293,21.0685,21.1293,4900.0
2007-12-27 14:50:00,24.34,24.35,24.33,24.35,6700.0,21.1293,21.138,21.1206,21.138,6700.0
2007-12-27 14:55:00,24.34,24.34,24.31,24.32,4400.0,21.1293,21.1293,21.1033,21.1119,4400.0
2007-12-27 15:00:00,24.33,24.36,24.29,24.29,26500.0,21.1206,21.1467,21.0859,21.0859,26500.0
2007-12-27 15:05:00,24.32,24.4,24.3,24.37,28300.0,21.1119,21.1814,21.0946,21.1554,28300.0
2007-12-27 15:10:00,24.38,24.39,24.36,24.36,3900.0,21.164,21.1727,21.1467,21.1467,3900.0
2007-12-27 15:15:00,24.37,24.39,24.34,24.34,3900.0,21.1554,21.1727,21.1293,21.1293,3900.0
2007-12-27 15:20:00,24.36,24.36,24.31,24.34,5800.0,21.1467,21.1467,21.1033,21.1293,5800.0
2007-12-27 15:25:00,24.33,24.36,24.33,24.34,3700.0,21.1206,21.1467,21.1206,21.1293,3700.0
2007-12-27 15:30:00,24.33,24.33,24.29,24.33,6600.0,21.1206,21.1206,21.0859,21.1206,6600.0
2007-12-27 15:35:00,24.33,24.33,24.29,24.29,5900.0,21.1206,21.1206,21.0859,21.0859,5900.0
2007-12-27 15:40:00,24.29,24.3,24.28,24.29,8700.0,21.0859,21.0946,21.0772,21.0859,8700.0
2007-12-27 15:45:00,24.29,24.3,24.23,24.24,14000.0,21.0859,21.0946,21.0338,21.0425,14000.0
2007-12-27 15:50:00,24.24,24.26,24.21,24.21,10000.0,21.0425,21.0599,21.0165,21.0165,10000.0
2007-12-27 15:55:00,24.21,24.24,24.18,24.24,19300.0,21.0165,21.0425,20.9904,21.0425,19300.0
2007-12-28 09:30:00,24.46,24.46,24.21,24.28,9500.0,21.2335,21.2335,21.0165,21.0772,9500.0
2007-12-28 09:35:00,24.25,24.38,24.23,24.34,12500.0,21.0512,21.164,21.0338,21.1293,12500.0
2007-12-28 09:40:00,24.31,24.42,24.3,24.3,33100.0,21.1033,21.1988,21.0946,21.0946,33100.0
2007-12-28 09:45:00,24.33,24.36,24.26,24.32,23500.0,21.1206,21.1467,21.0599,21.1119,23500.0
2007-12-28 09:50:00,24.34,24.4,24.29,24.29,42000.0,21.1293,21.1814,21.0859,21.0859,42000.0
2007-12-28 09:55:00,24.31,24.31,24.21,24.23,35700.0,21.1033,21.1033,21.0165,21.0338,35700.0
2007-12-28 10:00:00,24.23,24.27,24.21,24.21,15500.0,21.0338,21.0685,21.0165,21.0165,15500.0
2007-12-28 10:05:00,24.19,24.19,24.13,24.16,5800.0,20.9991,20.9991,20.947,20.9731,5800.0
2007-12-28 10:10:00,24.17,24.24,24.17,24.24,2600.0,20.9817,21.0425,20.9817,21.0425,2600.0
2007-12-28 10:15:00,24.23,24.28,24.22,24.28,3700.0,21.0338,21.0772,21.0251,21.0772,3700.0
2007-12-28 10:20:00,24.28,24.29,24.22,24.24,13600.0,21.0772,21.0859,21.0251,21.0425,13600.0
2007-12-28 10:25:00,24.28,24.28,24.28,24.28,400.0,21.0772,21.0772,21.0772,21.0772,400.0
2007-12-28 10:30:00,24.29,24.3,24.26,24.29,5700.0,21.0859,21.0946,21.0599,21.0859,5700.0
2007-12-28 10:35:00,24.29,24.29,24.29,24.29,0.0,21.0859,21.0859,21.0859,21.0859,0.0
2007-12-28 10:40:00,24.29,24.29,24.29,24.29,0.0,21.0859,21.0859,21.0859,21.0859,0.0
2007-12-28 10:45:00,24.29,24.29,24.29,24.29,0.0,21.0859,21.0859,21.0859,21.0859,0.0
2007-12-28 10:50:00,24.29,24.29,24.29,24.29,0.0,21.0859,21.0859,21.0859,21.0859,0.0
2007-12-28 10:55:00,24.32,24.32,24.31,24.32,1400.0,21.1119,21.1119,21.1033,21.1119,1400.0
2007-12-28 11:00:00,24.32,24.32,24.3,24.31,3400.0,21.1119,21.1119,21.0946,21.1033,3400.0
2007-12-28 11:05:00,24.31,24.32,24.3,24.32,11200.0,21.1033,21.1119,21.0946,21.1119,11200.0
2007-12-28 11:10:00,24.31,24.32,24.26,24.27,8600.0,21.1033,21.1119,21.0599,21.0685,8600.0
2007-12-28 11:15:00,24.27,24.32,24.27,24.32,7200.0,21.0685,21.1119,21.0685,21.1119,7200.0
2007-12-28 11:20:00,24.32,24.32,24.29,24.29,4900.0,21.1119,21.1119,21.0859,21.0859,4900.0
2007-12-28 11:25:00,24.29,24.32,24.28,24.28,6200.0,21.0859,21.1119,21.0772,21.0772,6200.0
2007-12-28 11:30:00,24.29,24.32,24.28,24.32,5500.0,21.0859,21.1119,21.0772,21.1119,5500.0
2007-12-28 11:35:00,24.32,24.33,24.31,24.32,10100.0,21.1119,21.1206,21.1033,21.1119,10100.0
2007-12-28 11:40:00,24.32,24.38,24.31,24.38,9000.0,21.1119,21.164,21.1033,21.164,9000.0
2007-12-28 11:45:00,24.38,24.4,24.38,24.39,8000.0,21.164,21.1814,21.164,21.1727,8000.0
2007-12-28 11:50:00,24.39,24.46,24.39,24.46,6400.0,21.1727,21.2335,21.1727,21.2335,6400.0
2007-12-28 11:55:00,24.46,24.47,24.44,24.45,8800.0,21.2335,21.2422,21.2161,21.2248,8800.0
2007-12-28 12:00:00,24.44,24.47,24.44,24.46,5200.0,21.2161,21.2422,21.2161,21.2335,5200.0
2007-12-28 12:05:00,24.45,24.49,24.45,24.47,4400.0,21.2248,21.2595,21.2248,21.2422,4400.0
2007-12-28 12:10:00,24.48,24.48,24.45,24.46,5900.0,21.2508,21.2508,21.2248,21.2335,5900.0
2007-12-28 12:15:00,24.46,24.48,24.46,24.48,2400.0,21.2335,21.2508,21.2335,21.2508,2400.0
2007-12-28 12:20:00,24.48,24.48,24.46,24.46,4300.0,21.2508,21.2508,21.2335,21.2335,4300.0
2007-12-28 12:25:00,24.46,24.47,24.44,24.45,3900.0,21.2335,21.2422,21.2161,21.2248,3900.0
2007-12-28 12:30:00,24.44,24.47,24.43,24.47,6800.0,21.2161,21.2422,21.2074,21.2422,6800.0
2007-12-28 12:35:00,24.46,24.47,24.44,24.45,3800.0,21.2335,21.2422,21.2161,21.2248,3800.0
2007-12-28 12:40:00,24.44,24.44,24.38,24.39,3300.0,21.2161,21.2161,21.164,21.1727,3300.0
2007-12-28 12:45:00,24.39,24.4,24.38,24.4,6700.0,21.1727,21.1814,21.164,21.1814,6700.0
2007-12-28 12:50:00,24.4,24.4,24.35,24.37,3800.0,21.1814,21.1814,21.138,21.1554,3800.0
2007-12-28 12:55:00,24.37,24.38,24.34,24.35,10000.0,21.1554,21.164,21.1293,21.138,10000.0
2007-12-28 13:00:00,24.36,24.42,24.36,24.38,7200.0,21.1467,21.1988,21.1467,21.164,7200.0
2007-12-28 13:05:00,24.39,24.42,24.38,24.41,2600.0,21.1727,21.1988,21.164,21.1901,2600.0
2007-12-28 13:10:00,24.39,24.4,24.35,24.37,4000.0,21.1727,21.1814,21.138,21.1554,4000.0
2007-12-28 13:15:00,24.37,24.37,24.34,24.34,3100.0,21.1554,21.1554,21.1293,21.1293,3100.0
2007-12-28 13:20:00,24.34,24.35,24.33,24.34,2900.0,21.1293,21.138,21.1206,21.1293,2900.0
2007-12-28 13:25:00,24.34,24.36,24.32,24.34,2700.0,21.1293,21.1467,21.1119,21.1293,2700.0
2007-12-28 13:30:00,24.34,24.35,24.33,24.34,5300.0,21.1293,21.138,21.1206,21.1293,5300.0
2007-12-28 13:35:00,24.35,24.35,24.3,24.33,5100.0,21.138,21.138,21.0946,21.1206,5100.0
2007-12-28 13:40:00,24.34,24.39,24.33,24.36,3000.0,21.1293,21.1727,21.1206,21.1467,3000.0
2007-12-28 13:45:00,24.37,24.4,24.35,24.38,8100.0,21.1554,21.1814,21.138,21.164,8100.0
2007-12-28 13:50:00,24.38,24.4,24.37,24.4,4200.0,21.164,21.1814,21.1554,21.1814,4200.0
2007-12-28 13:55:00,24.39,24.47,24.39,24.45,6400.0,21.1727,21.2422,21.1727,21.2248,6400.0
2007-12-28 14:00:00,24.45,24.45,24.37,24.39,5100.0,21.2248,21.2248,21.1554,21.1727,5100.0
2007-12-28 14:05:00,24.39,24.4,24.38,24.39,1800.0,21.1727,21.1814,21.164,21.1727,1800.0
2007-12-28 14:10:00,24.39,24.39,24.36,24.36,3700.0,21.1727,21.1727,21.1467,21.1467,3700.0
2007-12-28 14:15:00,24.37,24.39,24.35,24.39,4500.0,21.1554,21.1727,21.138,21.1727,4500.0
2007-12-28 14:20:00,24.39,24.4,24.37,24.37,2600.0,21.1727,21.1814,21.1554,21.1554,2600.0
2007-12-28 14:25:00,24.39,24.41,24.38,24.39,3800.0,21.1727,21.1901,21.164,21.1727,3800.0
2007-12-28 14:30:00,24.39,24.43,24.39,24.42,5500.0,21.1727,21.2074,21.1727,21.1988,5500.0
2007-12-28 14:35:00,24.4,24.43,24.4,24.41,4600.0,21.1814,21.2074,21.1814,21.1901,4600.0
2007-12-28 14:40:00,24.41,24.44,24.38,24.38,7200.0,21.1901,21.2161,21.164,21.164,7200.0
2007-12-28 14:45:00,24.39,24.39,24.36,24.38,5100.0,21.1727,21.1727,21.1467,21.164,5100.0
2007-12-28 14:50:00,24.36,24.38,24.36,24.37,6600.0,21.1467,21.164,21.1467,21.1554,6600.0
2007-12-28 14:55:00,24.36,24.37,24.35,24.36,3100.0,21.1467,21.1554,21.138,21.1467,3100.0
2007-12-28 15:00:00,24.36,24.37,24.33,24.33,8500.0,21.1467,21.1554,21.1206,21.1206,8500.0
2007-12-28 15:05:00,24.33,24.35,24.3,24.35,6700.0,21.1206,21.138,21.0946,21.138,6700.0
2007-12-28 15:10:00,24.36,24.36,24.33,24.35,4600.0,21.1467,21.1467,21.1206,21.138,4600.0
2007-12-28 15:15:00,24.34,24.38,24.34,24.34,7600.0,21.1293,21.164,21.1293,21.1293,7600.0
2007-12-28 15:20:00,24.34,24.35,24.3,24.3,11000.0,21.1293,21.138,21.0946,21.0946,11000.0
2007-12-28 15:25:00,24.31,24.32,24.3,24.3,7500.0,21.1033,21.1119,21.0946,21.0946,7500.0
2007-12-28 15:30:00,24.3,24.32,24.28,24.3,7400.0,21.0946,21.1119,21.0772,21.0946,7400.0
2007-12-28 15:35:00,24.28,24.29,24.25,24.25,12800.0,21.0772,21.0859,21.0512,21.0512,12800.0
2007-12-28 15:40:00,24.25,24.28,24.25,24.27,10600.0,21.0512,21.0772,21.0512,21.0685,10600.0
2007-12-28 15:45:00,24.26,24.29,24.25,24.28,11200.0,21.0599,21.0859,21.0512,21.0772,11200.0
2007-12-28 15:50:00,24.28,24.31,24.27,24.29,9500.0,21.0772,21.1033,21.0685,21.0859,9500.0
2007-12-28 15:55:00,24.29,24.3,24.15,24.17,59500.0,21.0859,21.0946,20.9644,20.9817,59500.0
2007-12-31 09:30:00,24.04,24.15,23.97,23.97,14800.0,20.8689,20.9644,20.8081,20.8081,14800.0
2007-12-31 09:35:00,23.97,23.99,23.87,23.92,19500.0,20.8081,20.8255,20.7213,20.7647,19500.0
2007-12-31 09:40:00,23.92,23.95,23.78,23.8,28000.0,20.7647,20.7908,20.6432,20.6605,28000.0
2007-12-31 09:45:00,23.79,23.86,23.78,23.83,23100.0,20.6519,20.7126,20.6432,20.6866,23100.0
2007-12-31 09:50:00,23.81,23.89,23.81,23.88,15300.0,20.6692,20.7387,20.6692,20.73,15300.0
2007-12-31 09:55:00,23.88,23.89,23.86,23.87,3600.0,20.73,20.7387,20.7126,20.7213,3600.0
2007-12-31 10:00:00,23.88,23.91,23.88,23.9,3600.0,20.73,20.756,20.73,20.7473,3600.0
2007-12-31 10:05:00,23.9,23.95,23.89,23.94,7900.0,20.7473,20.7908,20.7387,20.7821,7900.0
2007-12-31 10:10:00,23.92,23.98,23.92,23.96,6700.0,20.7647,20.8168,20.7647,20.7994,6700.0
2007-12-31 10:15:00,23.96,23.96,23.91,23.95,4400.0,20.7994,20.7994,20.756,20.7908,4400.0
2007-12-31 10:20:00,23.94,23.94,23.91,23.92,3700.0,20.7821,20.7821,20.756,20.7647,3700.0
2007-12-31 10:25:00,23.93,23.96,23.92,23.94,3100.0,20.7734,20.7994,20.7647,20.7821,3100.0
2007-12-31 10:30:00,23.96,23.96,23.94,23.95,9200.0,20.7994,20.7994,20.7821,20.7908,9200.0
2007-12-31 10:35:00,23.94,23.96,23.94,23.95,8200.0,20.7821,20.7994,20.7821,20.7908,8200.0
2007-12-31 10:40:00,23.96,23.97,23.91,23.93,7600.0,20.7994,20.8081,20.756,20.7734,7600.0
2007-12-31 10:45:00,23.93,23.96,23.93,23.96,5800.0,20.7734,20.7994,20.7734,20.7994,5800.0
2007-12-31 10:50:00,23.96,23.98,23.95,23.98,5000.0,20.7994,20.8168,20.7908,20.8168,5000.0
2007-12-31 10:55:00,23.97,23.98,23.96,23.96,3000.0,20.8081,20.8168,20.7994,20.7994,3000.0
2007-12-31 11:00:00,23.96,23.97,23.95,23.95,2400.0,20.7994,20.8081,20.7908,20.7908,2400.0
2007-12-31 11:05:00,23.96,23.96,23.92,23.93,5400.0,20.7994,20.7994,20.7647,20.7734,5400.0
2007-12-31 11:10:00,23.93,23.93,23.91,23.91,4100.0,20.7734,20.7734,20.756,20.756,4100.0
2007-12-31 11:15:00,23.91,23.91,23.83,23.84,13900.0,20.756,20.756,20.6866,20.6953,13900.0
2007-12-31 11:20:00,23.84,23.84,23.78,23.8,15900.0,20.6953,20.6953,20.6432,20.6605,15900.0
2007-12-31 11:25:00,23.8,23.85,23.8,23.85,7000.0,20.6605,20.7039,20.6605,20.7039,7000.0
2007-12-31 11:30:00,23.84,23.87,23.84,23.86,4700.0,20.6953,20.7213,20.6953,20.7126,4700.0
2007-12-31 11:35:00,23.87,23.88,23.86,23.87,3300.0,20.7213,20.73,20.7126,20.7213,3300.0
2007-12-31 11:40:00,23.88,23.9,23.87,23.89,7400.0,20.73,20.7473,20.7213,20.7387,7400.0
2007-12-31 11:45:00,23.89,23.9,23.86,23.9,4500.0,20.7387,20.7473,20.7126,20.7473,4500.0
2007-12-31 11:50:00,23.89,23.9,23.89,23.9,2200.0,20.7387,20.7473,20.7387,20.7473,2200.0
2007-12-31 11:55:00,23.9,23.9,23.89,23.9,2100.0,20.7473,20.7473,20.7387,20.7473,2100.0
2007-12-31 12:00:00,23.9,23.91,23.9,23.91,6600.0,20.7473,20.756,20.7473,20.756,6600.0
2007-12-31 12:05:00,23.91,23.95,23.91,23.95,7700.0,20.756,20.7908,20.756,20.7908,7700.0
2007-12-31 12:10:00,23.95,23.95,23.93,23.95,2600.0,20.7908,20.7908,20.7734,20.7908,2600.0
2007-12-31 12:15:00,23.94,23.94,23.93,23.93,2300.0,20.7821,20.7821,20.7734,20.7734,2300.0
2007-12-31 12:20:00,23.93,23.94,23.93,23.93,4700.0,20.7734,20.7821,20.7734,20.7734,4700.0
2007-12-31 12:25:00,23.93,23.94,23.92,23.92,12700.0,20.7734,20.7821,20.7647,20.7647,12700.0
2007-12-31 12:30:00,23.93,23.95,23.92,23.93,5400.0,20.7734,20.7908,20.7647,20.7734,5400.0
2007-12-31 12:35:00,23.94,23.94,23.9,23.91,7800.0,20.7821,20.7821,20.7473,20.756,7800.0
2007-12-31 12:40:00,23.91,23.96,23.91,23.96,6100.0,20.756,20.7994,20.756,20.7994,6100.0
2007-12-31 12:45:00,23.96,23.96,23.93,23.94,6200.0,20.7994,20.7994,20.7734,20.7821,6200.0
2007-12-31 12:50:00,23.94,23.94,23.93,23.94,3200.0,20.7821,20.7821,20.7734,20.7821,3200.0
2007-12-31 12:55:00,23.93,23.94,23.9,23.91,4500.0,20.7734,20.7821,20.7473,20.756,4500.0
2007-12-31 13:00:00,23.91,23.95,23.9,23.94,7700.0,20.756,20.7908,20.7473,20.7821,7700.0
2007-12-31 13:05:00,23.94,23.96,23.94,23.95,3600.0,20.7821,20.7994,20.7821,20.7908,3600.0
2007-12-31 13:10:00,23.96,23.96,23.94,23.94,7500.0,20.7994,20.7994,20.7821,20.7821,7500.0
2007-12-31 13:15:00,23.95,23.95,23.94,23.95,3300.0,20.7908,20.7908,20.7821,20.7908,3300.0
2007-12-31 13:20:00,23.95,23.96,23.94,23.96,3400.0,20.7908,20.7994,20.7821,20.7994,3400.0
2007-12-31 13:25:00,23.95,23.97,23.93,23.94,6100.0,20.7908,20.8081,20.7734,20.7821,6100.0
2007-12-31 13:30:00,23.94,23.95,23.93,23.94,4900.0,20.7821,20.7908,20.7734,20.7821,4900.0
2007-12-31 13:35:00,23.95,23.98,23.95,23.96,3500.0,20.7908,20.8168,20.7908,20.7994,3500.0
2007-12-31 13:40:00,23.97,23.98,23.96,23.97,8700.0,20.8081,20.8168,20.7994,20.8081,8700.0
2007-12-31 13:45:00,23.97,23.98,23.97,23.98,3100.0,20.8081,20.8168,20.8081,20.8168,3100.0
2007-12-31 13:50:00,23.98,23.99,23.97,23.97,3300.0,20.8168,20.8255,20.8081,20.8081,3300.0
2007-12-31 13:55:00,23.98,23.99,23.97,23.98,5100.0,20.8168,20.8255,20.8081,20.8168,5100.0
2007-12-31 14:00:00,23.98,23.98,23.97,23.97,5600.0,20.8168,20.8168,20.8081,20.8081,5600.0
2007-12-31 14:05:00,23.98,23.98,23.97,23.98,5000.0,20.8168,20.8168,20.8081,20.8168,5000.0
2007-12-31 14:10:00,23.98,24.01,23.97,24.01,8800.0,20.8168,20.8428,20.8081,20.8428,8800.0
2007-12-31 14:15:00,24.01,24.05,24.0,24.03,12200.0,20.8428,20.8776,20.8342,20.8602,12200.0
2007-12-31 14:20:00,24.03,24.03,24.0,24.02,9500.0,20.8602,20.8602,20.8342,20.8515,9500.0
2007-12-31 14:25:00,24.01,24.04,24.0,24.0,8400.0,20.8428,20.8689,20.8342,20.8342,8400.0
2007-12-31 14:30:00,24.0,24.05,23.99,24.04,10900.0,20.8342,20.8776,20.8255,20.8689,10900.0
2007-12-31 14:35:00,24.04,24.05,24.03,24.05,6800.0,20.8689,20.8776,20.8602,20.8776,6800.0
2007-12-31 14:40:00,24.04,24.05,24.0,24.0,3200.0,20.8689,20.8776,20.8342,20.8342,3200.0
2007-12-31 14:45:00,24.0,24.04,24.0,24.04,7600.0,20.8342,20.8689,20.8342,20.8689,7600.0
2007-12-31 14:50:00,24.02,24.02,23.99,23.99,9700.0,20.8515,20.8515,20.8255,20.8255,9700.0
2007-12-31 14:55:00,23.99,24.0,23.95,23.95,6400.0,20.8255,20.8342,20.7908,20.7908,6400.0
2007-12-31 15:00:00,23.95,23.95,23.91,23.92,11900.0,20.7908,20.7908,20.756,20.7647,11900.0
2007-12-31 15:05:00,23.92,23.94,23.92,23.94,5600.0,20.7647,20.7821,20.7647,20.7821,5600.0
2007-12-31 15:10:00,23.93,23.94,23.93,23.94,5600.0,20.7734,20.7821,20.7734,20.7821,5600.0
2007-12-31 15:15:00,23.94,23.94,23.93,23.94,5300.0,20.7821,20.7821,20.7734,20.7821,5300.0
2007-12-31 15:20:00,23.93,23.94,23.91,23.91,12300.0,20.7734,20.7821,20.756,20.756,12300.0
2007-12-31 15:25:00,23.91,23.91,23.86,23.86,9700.0,20.756,20.756,20.7126,20.7126,9700.0
2007-12-31 15:30:00,23.86,23.9,23.84,23.88,25000.0,20.7126,20.7473,20.6953,20.73,25000.0
2007-12-31 15:35:00,23.88,23.89,23.81,23.83,27500.0,20.73,20.7387,20.6692,20.6866,27500.0
2007-12-31 15:40:00,23.83,23.85,23.82,23.85,33500.0,20.6866,20.7039,20.6779,20.7039,33500.0
2007-12-31 15:45:00,23.85,23.85,23.73,23.75,37600.0,20.7039,20.7039,20.5998,20.6171,37600.0
2007-12-31 15:50:00,23.75,23.77,23.71,23.73,55400.0,20.6171,20.6345,20.5824,20.5998,55400.0
2007-12-31 15:55:00,23.72,23.74,23.63,23.64,110900.0,20.5911,20.6085,20.513,20.5216,110900.0
2008-01-02 09:30:00,23.59,23.64,23.4,23.46,19800.0,20.4782,20.5216,20.3133,20.3654,19800.0
2008-01-02 09:35:00,23.46,23.55,23.4,23.51,25500.0,20.3654,20.4435,20.3133,20.4088,25500.0
2008-01-02 09:40:00,23.5,23.58,23.48,23.57,10200.0,20.4001,20.4696,20.3828,20.4609,10200.0
2008-01-02 09:45:00,23.57,23.58,23.55,23.56,9400.0,20.4609,20.4696,20.4435,20.4522,9400.0
2008-01-02 09:50:00,23.55,23.64,23.55,23.63,8800.0,20.4435,20.5216,20.4435,20.513,8800.0
2008-01-02 09:55:00,23.64,23.67,23.62,23.67,12300.0,20.5216,20.5477,20.5043,20.5477,12300.0
2008-01-02 10:00:00,23.64,23.66,23.5,23.63,25900.0,20.5216,20.539,20.4001,20.513,25900.0
2008-01-02 10:05:00,23.63,23.63,23.5,23.57,18100.0,20.513,20.513,20.4001,20.4609,18100.0
2008-01-02 10:10:00,23.57,23.73,23.57,23.69,28200.0,20.4609,20.5998,20.4609,20.565,28200.0
2008-01-02 10:15:00,23.69,23.78,23.69,23.76,23300.0,20.565,20.6432,20.565,20.6258,23300.0
2008-01-02 10:20:00,23.77,23.81,23.76,23.77,20400.0,20.6345,20.6692,20.6258,20.6345,20400.0
2008-01-02 10:25:00,23.77,23.81,23.74,23.74,9300.0,20.6345,20.6692,20.6085,20.6085,9300.0
2008-01-02 10:30:00,23.74,23.74,23.64,23.66,10200.0,20.6085,20.6085,20.5216,20.539,10200.0
2008-01-02 10:35:00,23.67,23.73,23.67,23.72,12800.0,20.5477,20.5998,20.5477,20.5911,12800.0
2008-01-02 10:40:00,23.71,23.71,23.62,23.62,9000.0,20.5824,20.5824,20.5043,20.5043,9000.0
2008-01-02 10:45:00,23.62,23.64,23.62,23.63,5700.0,20.5043,20.5216,20.5043,20.513,5700.0
2008-01-02 10:50:00,23.63,23.66,23.63,23.66,14100.0,20.513,20.539,20.513,20.539,14100.0
2008-01-02 10:55:00,23.63,23.66,23.59,23.59,12200.0,20.513,20.539,20.4782,20.4782,12200.0
2008-01-02 11:00:00,23.58,23.66,23.58,23.59,11100.0,20.4696,20.539,20.4696,20.4782,11100.0
2008-01-02 11:05:00,23.58,23.59,23.57,23.57,6300.0,20.4696,20.4782,20.4609,20.4609,6300.0
2008-01-02 11:10:00,23.57,23.62,23.56,23.6,18000.0,20.4609,20.5043,20.4522,20.4869,18000.0
2008-01-02 11:15:00,23.6,23.6,23.55,23.57,5300.0,20.4869,20.4869,20.4435,20.4609,5300.0
2008-01-02 11:20:00,23.56,23.56,23.51,23.52,13200.0,20.4522,20.4522,20.4088,20.4175,13200.0
2008-01-02 11:25:00,23.53,23.54,23.5,23.52,5900.0,20.4262,20.4348,20.4001,20.4175,5900.0
2008-01-02 11:30:00,23.52,23.52,23.51,23.52,5600.0,20.4175,20.4175,20.4088,20.4175,5600.0
2008-01-02 11:35:00,23.52,23.53,23.51,23.52,9400.0,20.4175,20.4262,20.4088,20.4175,9400.0
2008-01-02 11:40:00,23.5,23.52,23.49,23.5,8100.0,20.4001,20.4175,20.3914,20.4001,8100.0
2008-01-02 11:45:00,23.51,23.51,23.48,23.48,11000.0,20.4088,20.4088,20.3828,20.3828,11000.0
2008-01-02 11:50:00,23.48,23.52,23.46,23.52,7500.0,20.3828,20.4175,20.3654,20.4175,7500.0
2008-01-02 11:55:00,23.52,23.53,23.52,23.53,4000.0,20.4175,20.4262,20.4175,20.4262,4000.0
2008-01-02 12:00:00,23.52,23.53,23.5,23.5,10600.0,20.4175,20.4262,20.4001,20.4001,10600.0
2008-01-02 12:05:00,23.51,23.52,23.5,23.51,9100.0,20.4088,20.4175,20.4001,20.4088,9100.0
2008-01-02 12:10:00,23.5,23.54,23.5,23.53,10100.0,20.4001,20.4348,20.4001,20.4262,10100.0
2008-01-02 12:15:00,23.54,23.54,23.52,23.54,7200.0,20.4348,20.4348,20.4175,20.4348,7200.0
2008-01-02 12:20:00,23.53,23.53,23.52,23.53,5100.0,20.4262,20.4262,20.4175,20.4262,5100.0
2008-01-02 12:25:00,23.53,23.53,23.52,23.53,5000.0,20.4262,20.4262,20.4175,20.4262,5000.0
2008-01-02 12:30:00,23.52,23.53,23.5,23.52,14500.0,20.4175,20.4262,20.4001,20.4175,14500.0
2008-01-02 12:35:00,23.52,23.58,23.52,23.55,21200.0,20.4175,20.4696,20.4175,20.4435,21200.0
2008-01-02 12:40:00,23.55,23.55,23.53,23.53,3700.0,20.4435,20.4435,20.4262,20.4262,3700.0
2008-01-02 12:45:00,23.53,23.54,23.51,23.51,10500.0,20.4262,20.4348,20.4088,20.4088,10500.0
2008-01-02 12:50:00,23.51,23.53,23.5,23.53,5100.0,20.4088,20.4262,20.4001,20.4262,5100.0
2008-01-02 12:55:00,23.53,23.56,23.52,23.55,14600.0,20.4262,20.4522,20.4175,20.4435,14600.0
2008-01-02 13:00:00,23.54,23.56,23.54,23.54,7800.0,20.4348,20.4522,20.4348,20.4348,7800.0
2008-01-02 13:05:00,23.54,23.56,23.54,23.55,12900.0,20.4348,20.4522,20.4348,20.4435,12900.0
2008-01-02 13:10:00,23.55,23.56,23.54,23.55,7500.0,20.4435,20.4522,20.4348,20.4435,7500.0
2008-01-02 13:15:00,23.55,23.56,23.54,23.55,6200.0,20.4435,20.4522,20.4348,20.4435,6200.0
2008-01-02 13:20:00,23.55,23.56,23.55,23.56,3700.0,20.4435,20.4522,20.4435,20.4522,3700.0
2008-01-02 13:25:00,23.55,23.56,23.54,23.55,13400.0,20.4435,20.4522,20.4348,20.4435,13400.0
2008-01-02 13:30:00,23.55,23.56,23.52,23.52,11500.0,20.4435,20.4522,20.4175,20.4175,11500.0
2008-01-02 13:35:00,23.52,23.54,23.52,23.54,4100.0,20.4175,20.4348,20.4175,20.4348,4100.0
2008-01-02 13:40:00,23.53,23.54,23.51,23.53,12600.0,20.4262,20.4348,20.4088,20.4262,12600.0
2008-01-02 13:45:00,23.54,23.55,23.52,23.53,10700.0,20.4348,20.4435,20.4175,20.4262,10700.0
2008-01-02 13:50:00,23.54,23.55,23.53,23.53,7500.0,20.4348,20.4435,20.4262,20.4262,7500.0
2008-01-02 13:55:00,23.54,23.55,23.52,23.55,6700.0,20.4348,20.4435,20.4175,20.4435,6700.0
2008-01-02 14:00:00,23.55,23.6,23.55,23.56,26100.0,20.4435,20.4869,20.4435,20.4522,26100.0
2008-01-02 14:05:00,23.58,23.65,23.57,23.65,9400.0,20.4696,20.5303,20.4609,20.5303,9400.0
2008-01-02 14:10:00,23.67,23.71,23.65,23.71,10000.0,20.5477,20.5824,20.5303,20.5824,10000.0
2008-01-02 14:15:00,23.7,23.72,23.7,23.71,7900.0,20.5737,20.5911,20.5737,20.5824,7900.0
2008-01-02 14:20:00,23.71,23.71,23.64,23.64,14100.0,20.5824,20.5824,20.5216,20.5216,14100.0
2008-01-02 14:25:00,23.63,23.64,23.6,23.61,7100.0,20.513,20.5216,20.4869,20.4956,7100.0
2008-01-02 14:30:00,23.61,23.63,23.6,23.61,8800.0,20.4956,20.513,20.4869,20.4956,8800.0
2008-01-02 14:35:00,23.62,23.62,23.56,23.57,11400.0,20.5043,20.5043,20.4522,20.4609,11400.0
2008-01-02 14:40:00,23.56,23.56,23.54,23.55,17300.0,20.4522,20.4522,20.4348,20.4435,17300.0
2008-01-02 14:45:00,23.56,23.56,23.55,23.56,5900.0,20.4522,20.4522,20.4435,20.4522,5900.0
2008-01-02 14:50:00,23.55,23.57,23.55,23.57,13800.0,20.4435,20.4609,20.4435,20.4609,13800.0
2008-01-02 14:55:00,23.57,23.57,23.54,23.56,14500.0,20.4609,20.4609,20.4348,20.4522,14500.0
2008-01-02 15:00:00,23.55,23.55,23.48,23.49,15000.0,20.4435,20.4435,20.3828,20.3914,15000.0
2008-01-02 15:05:00,23.49,23.5,23.44,23.46,16400.0,20.3914,20.4001,20.348,20.3654,16400.0
2008-01-02 15:10:00,23.45,23.51,23.44,23.5,16100.0,20.3567,20.4088,20.348,20.4001,16100.0
2008-01-02 15:15:00,23.5,23.5,23.47,23.49,14400.0,20.4001,20.4001,20.3741,20.3914,14400.0
2008-01-02 15:20:00,23.48,23.49,23.47,23.49,8600.0,20.3828,20.3914,20.3741,20.3914,8600.0
2008-01-02 15:25:00,23.48,23.5,23.44,23.44,18300.0,20.3828,20.4001,20.348,20.348,18300.0
2008-01-02 15:30:00,23.45,23.46,23.44,23.46,8800.0,20.3567,20.3654,20.348,20.3654,8800.0
2008-01-02 15:35:00,23.45,23.47,23.45,23.45,10200.0,20.3567,20.3741,20.3567,20.3567,10200.0
2008-01-02 15:40:00,23.45,23.48,23.45,23.47,18300.0,20.3567,20.3828,20.3567,20.3741,18300.0
2008-01-02 15:45:00,23.46,23.47,23.42,23.42,14200.0,20.3654,20.3741,20.3307,20.3307,14200.0
2008-01-02 15:50:00,23.42,23.49,23.41,23.48,26200.0,20.3307,20.3914,20.322,20.3828,26200.0
2008-01-02 15:55:00,23.48,23.53,23.48,23.48,41400.0,20.3828,20.4262,20.3828,20.3828,41400.0
2008-01-03 09:30:00,23.46,23.48,23.31,23.4,18500.0,20.3654,20.3828,20.2352,20.3133,18500.0
2008-01-03 09:35:00,23.41,23.47,23.38,23.44,9800.0,20.322,20.3741,20.2959,20.348,9800.0
2008-01-03 09:40:00,23.44,23.48,23.44,23.44,12800.0,20.348,20.3828,20.348,20.348,12800.0
2008-01-03 09:45:00,23.47,23.53,23.46,23.53,5300.0,20.3741,20.4262,20.3654,20.4262,5300.0
2008-01-03 09:50:00,23.53,23.58,23.53,23.55,7600.0,20.4262,20.4696,20.4262,20.4435,7600.0
2008-01-03 09:55:00,23.53,23.57,23.52,23.52,16600.0,20.4262,20.4609,20.4175,20.4175,16600.0
2008-01-03 10:00:00,23.53,23.55,23.48,23.49,29600.0,20.4262,20.4435,20.3828,20.3914,29600.0
2008-01-03 10:05:00,23.5,23.55,23.49,23.51,21400.0,20.4001,20.4435,20.3914,20.4088,21400.0
2008-01-03 10:10:00,23.52,23.52,23.48,23.48,7800.0,20.4175,20.4175,20.3828,20.3828,7800.0
2008-01-03 10:15:00,23.47,23.48,23.44,23.45,9500.0,20.3741,20.3828,20.348,20.3567,9500.0
2008-01-03 10:20:00,23.44,23.47,23.44,23.47,11400.0,20.348,20.3741,20.348,20.3741,11400.0
2008-01-03 10:25:00,23.47,23.47,23.44,23.46,10600.0,20.3741,20.3741,20.348,20.3654,10600.0
2008-01-03 10:30:00,23.46,23.48,23.45,23.47,10300.0,20.3654,20.3828,20.3567,20.3741,10300.0
2008-01-03 10:35:00,23.48,23.52,23.48,23.5,17700.0,20.3828,20.4175,20.3828,20.4001,17700.0
2008-01-03 10:40:00,23.5,23.5,23.39,23.4,14500.0,20.4001,20.4001,20.3046,20.3133,14500.0
2008-01-03 10:45:00,23.4,23.43,23.39,23.4,11700.0,20.3133,20.3393,20.3046,20.3133,11700.0
2008-01-03 10:50:00,23.4,23.41,23.36,23.36,11700.0,20.3133,20.322,20.2786,20.2786,11700.0
2008-01-03 10:55:00,23.37,23.39,23.36,23.39,10300.0,20.2873,20.3046,20.2786,20.3046,10300.0
2008-01-03 11:00:00,23.39,23.48,23.39,23.48,9700.0,20.3046,20.3828,20.3046,20.3828,9700.0
2008-01-03 11:05:00,23.49,23.52,23.48,23.51,8600.0,20.3914,20.4175,20.3828,20.4088,8600.0
2008-01-03 11:10:00,23.52,23.54,23.52,23.53,14300.0,20.4175,20.4348,20.4175,20.4262,14300.0
2008-01-03 11:15:00,23.52,23.55,23.52,23.55,8500.0,20.4175,20.4435,20.4175,20.4435,8500.0
2008-01-03 11:20:00,23.55,23.57,23.54,23.56,7600.0,20.4435,20.4609,20.4348,20.4522,7600.0
2008-01-03 11:25:00,23.57,23.6,23.56,23.58,8200.0,20.4609,20.4869,20.4522,20.4696,8200.0
2008-01-03 11:30:00,23.59,23.61,23.59,23.61,5400.0,20.4782,20.4956,20.4782,20.4956,5400.0
2008-01-03 11:35:00,23.6,23.62,23.6,23.62,12000.0,20.4869,20.5043,20.4869,20.5043,12000.0
2008-01-03 11:40:00,23.62,23.66,23.62,23.64,8800.0,20.5043,20.539,20.5043,20.5216,8800.0
2008-01-03 11:45:00,23.65,23.65,23.64,23.65,6100.0,20.5303,20.5303,20.5216,20.5303,6100.0
2008-01-03 11:50:00,23.64,23.71,23.64,23.7,11800.0,20.5216,20.5824,20.5216,20.5737,11800.0
2008-01-03 11:55:00,23.71,23.71,23.64,23.65,20400.0,20.5824,20.5824,20.5216,20.5303,20400.0
2008-01-03 12:00:00,23.63,23.64,23.63,23.64,7600.0,20.513,20.5216,20.513,20.5216,7600.0
2008-01-03 12:05:00,23.64,23.64,23.62,23.64,7300.0,20.5216,20.5216,20.5043,20.5216,7300.0
2008-01-03 12:10:00,23.63,23.65,23.63,23.63,9600.0,20.513,20.5303,20.513,20.513,9600.0
2008-01-03 12:15:00,23.63,23.63,23.57,23.58,13000.0,20.513,20.513,20.4609,20.4696,13000.0
2008-01-03 12:20:00,23.58,23.59,23.57,23.58,8800.0,20.4696,20.4782,20.4609,20.4696,8800.0
2008-01-03 12:25:00,23.58,23.59,23.57,23.58,4300.0,20.4696,20.4782,20.4609,20.4696,4300.0
2008-01-03 12:30:00,23.58,23.6,23.58,23.6,4700.0,20.4696,20.4869,20.4696,20.4869,4700.0
2008-01-03 12:35:00,23.6,23.61,23.59,23.6,8300.0,20.4869,20.4956,20.4782,20.4869,8300.0
2008-01-03 12:40:00,23.6,23.61,23.56,23.57,15500.0,20.4869,20.4956,20.4522,20.4609,15500.0
2008-01-03 12:45:00,23.57,23.58,23.55,23.55,8300.0,20.4609,20.4696,20.4435,20.4435,8300.0
2008-01-03 12:50:00,23.55,23.56,23.5,23.51,7500.0,20.4435,20.4522,20.4001,20.4088,7500.0
2008-01-03 12:55:00,23.51,23.54,23.5,23.54,9400.0,20.4088,20.4348,20.4001,20.4348,9400.0
2008-01-03 13:00:00,23.53,23.53,23.48,23.51,15000.0,20.4262,20.4262,20.3828,20.4088,15000.0
2008-01-03 13:05:00,23.51,23.57,23.5,23.56,9200.0,20.4088,20.4609,20.4001,20.4522,9200.0
2008-01-03 13:10:00,23.57,23.58,23.56,23.58,6300.0,20.4609,20.4696,20.4522,20.4696,6300.0
2008-01-03 13:15:00,23.57,23.57,23.48,23.49,22400.0,20.4609,20.4609,20.3828,20.3914,22400.0
2008-01-03 13:20:00,23.49,23.52,23.48,23.48,24400.0,20.3914,20.4175,20.3828,20.3828,24400.0
2008-01-03 13:25:00,23.48,23.49,23.44,23.47,23100.0,20.3828,20.3914,20.348,20.3741,23100.0
2008-01-03 13:30:00,23.46,23.48,23.46,23.47,7500.0,20.3654,20.3828,20.3654,20.3741,7500.0
2008-01-03 13:35:00,23.47,23.48,23.47,23.48,6500.0,20.3741,20.3828,20.3741,20.3828,6500.0
2008-01-03 13:40:00,23.48,23.48,23.47,23.47,7700.0,20.3828,20.3828,20.3741,20.3741,7700.0
2008-01-03 13:45:00,23.48,23.49,23.47,23.48,16500.0,20.3828,20.3914,20.3741,20.3828,16500.0
2008-01-03 13:50:00,23.49,23.49,23.48,23.49,6000.0,20.3914,20.3914,20.3828,20.3914,6000.0
2008-01-03 13:55:00,23.49,23.51,23.49,23.51,11300.0,20.3914,20.4088,20.3914,20.4088,11300.0
2008-01-03 14:00:00,23.51,23.53,23.51,23.52,9200.0,20.4088,20.4262,20.4088,20.4175,9200.0
2008-01-03 14:05:00,23.52,23.56,23.52,23.55,12900.0,20.4175,20.4522,20.4175,20.4435,12900.0
2008-01-03 14:10:00,23.55,23.6,23.55,23.59,18200.0,20.4435,20.4869,20.4435,20.4782,18200.0
2008-01-03 14:15:00,23.59,23.62,23.59,23.61,18100.0,20.4782,20.5043,20.4782,20.4956,18100.0
2008-01-03 14:20:00,23.61,23.61,23.6,23.61,8700.0,20.4956,20.4956,20.4869,20.4956,8700.0
2008-01-03 14:25:00,23.6,23.61,23.6,23.6,10800.0,20.4869,20.4956,20.4869,20.4869,10800.0
2008-01-03 14:30:00,23.6,23.61,23.6,23.61,21600.0,20.4869,20.4956,20.4869,20.4956,21600.0
2008-01-03 14:35:00,23.6,23.62,23.6,23.61,15700.0,20.4869,20.5043,20.4869,20.4956,15700.0
2008-01-03 14:40:00,23.61,23.64,23.6,23.61,17400.0,20.4956,20.5216,20.4869,20.4956,17400.0
2008-01-03 14:45:00,23.61,23.61,23.56,23.59,22100.0,20.4956,20.4956,20.4522,20.4782,22100.0
2008-01-03 14:50:00,23.6,23.62,23.59,23.61,12300.0,20.4869,20.5043,20.4782,20.4956,12300.0
2008-01-03 14:55:00,23.61,23.62,23.6,23.61,13600.0,20.4956,20.5043,20.4869,20.4956,13600.0
2008-01-03 15:00:00,23.62,23.63,23.61,23.63,14900.0,20.5043,20.513,20.4956,20.513,14900.0
2008-01-03 15:05:00,23.62,23.64,23.62,23.64,9700.0,20.5043,20.5216,20.5043,20.5216,9700.0
2008-01-03 15:10:00,23.64,23.64,23.63,23.64,8500.0,20.5216,20.5216,20.513,20.5216,8500.0
2008-01-03 15:15:00,23.63,23.64,23.63,23.63,9000.0,20.513,20.5216,20.513,20.513,9000.0
2008-01-03 15:20:00,23.63,23.63,23.56,23.57,18700.0,20.513,20.513,20.4522,20.4609,18700.0
2008-01-03 15:25:00,23.57,23.57,23.49,23.51,209600.0,20.4609,20.4609,20.3914,20.4088,209600.0
2008-01-03 15:30:00,23.52,23.55,23.51,23.52,13800.0,20.4175,20.4435,20.4088,20.4175,13800.0
2008-01-03 15:35:00,23.52,23.53,23.47,23.47,16800.0,20.4175,20.4262,20.3741,20.3741,16800.0
2008-01-03 15:40:00,23.47,23.51,23.47,23.51,12500.0,20.3741,20.4088,20.3741,20.4088,12500.0
2008-01-03 15:45:00,23.51,23.54,23.5,23.54,24900.0,20.4088,20.4348,20.4001,20.4348,24900.0
2008-01-03 15:50:00,23.53,23.54,23.47,23.5,28300.0,20.4262,20.4348,20.3741,20.4001,28300.0
2008-01-03 15:55:00,23.49,23.5,23.45,23.47,63000.0,20.3914,20.4001,20.3567,20.3741,63000.0
2008-01-04 09:30:00,23.5,23.5,23.21,23.27,27300.0,20.4001,20.4001,20.1484,20.2005,27300.0
2008-01-04 09:35:00,23.23,23.24,23.06,23.08,26300.0,20.1657,20.1744,20.0182,20.0355,26300.0
2008-01-04 09:40:00,23.05,23.12,23.05,23.1,16800.0,20.0095,20.0702,20.0095,20.0529,16800.0
2008-01-04 09:45:00,23.11,23.12,23.07,23.08,35200.0,20.0616,20.0702,20.0268,20.0355,35200.0
2008-01-04 09:50:00,23.08,23.12,23.08,23.08,22800.0,20.0355,20.0702,20.0355,20.0355,22800.0
2008-01-04 09:55:00,23.08,23.13,23.06,23.12,35000.0,20.0355,20.0789,20.0182,20.0702,35000.0
2008-01-04 10:00:00,23.12,23.19,23.11,23.18,39000.0,20.0702,20.131,20.0616,20.1223,39000.0
2008-01-04 10:05:00,23.18,23.19,23.14,23.14,14000.0,20.1223,20.131,20.0876,20.0876,14000.0
2008-01-04 10:10:00,23.16,23.16,23.08,23.09,12400.0,20.105,20.105,20.0355,20.0442,12400.0
2008-01-04 10:15:00,23.08,23.09,23.05,23.05,23100.0,20.0355,20.0442,20.0095,20.0095,23100.0
2008-01-04 10:20:00,23.06,23.16,23.06,23.14,16200.0,20.0182,20.105,20.0182,20.0876,16200.0
2008-01-04 10:25:00,23.13,23.14,23.1,23.12,19800.0,20.0789,20.0876,20.0529,20.0702,19800.0
2008-01-04 10:30:00,23.12,23.15,23.07,23.14,23000.0,20.0702,20.0963,20.0268,20.0876,23000.0
2008-01-04 10:35:00,23.15,23.17,23.13,23.15,9500.0,20.0963,20.1136,20.0789,20.0963,9500.0
2008-01-04 10:40:00,23.15,23.17,23.14,23.15,18100.0,20.0963,20.1136,20.0876,20.0963,18100.0
2008-01-04 10:45:00,23.16,23.16,23.08,23.09,18000.0,20.105,20.105,20.0355,20.0442,18000.0
2008-01-04 10:50:00,23.09,23.1,23.07,23.07,17600.0,20.0442,20.0529,20.0268,20.0268,17600.0
2008-01-04 10:55:00,23.08,23.1,23.07,23.09,18400.0,20.0355,20.0529,20.0268,20.0442,18400.0
2008-01-04 11:00:00,23.08,23.14,23.08,23.13,11500.0,20.0355,20.0876,20.0355,20.0789,11500.0
2008-01-04 11:05:00,23.14,23.14,23.07,23.1,14800.0,20.0876,20.0876,20.0268,20.0529,14800.0
2008-01-04 11:10:00,23.09,23.11,23.07,23.07,9000.0,20.0442,20.0616,20.0268,20.0268,9000.0
2008-01-04 11:15:00,23.07,23.08,23.05,23.05,25700.0,20.0268,20.0355,20.0095,20.0095,25700.0
2008-01-04 11:20:00,23.06,23.06,23.02,23.03,24900.0,20.0182,20.0182,19.9834,19.9921,24900.0
2008-01-04 11:25:00,23.04,23.07,23.03,23.06,28800.0,20.0008,20.0268,19.9921,20.0182,28800.0
2008-01-04 11:30:00,23.06,23.15,23.06,23.15,29300.0,20.0182,20.0963,20.0182,20.0963,29300.0
2008-01-04 11:35:00,23.15,23.15,23.12,23.12,17400.0,20.0963,20.0963,20.0702,20.0702,17400.0
2008-01-04 11:40:00,23.13,23.13,23.1,23.11,9800.0,20.0789,20.0789,20.0529,20.0616,9800.0
2008-01-04 11:45:00,23.11,23.12,23.08,23.08,8300.0,20.0616,20.0702,20.0355,20.0355,8300.0
2008-01-04 11:50:00,23.1,23.13,23.08,23.11,15900.0,20.0529,20.0789,20.0355,20.0616,15900.0
2008-01-04 11:55:00,23.11,23.12,23.08,23.11,13100.0,20.0616,20.0702,20.0355,20.0616,13100.0
2008-01-04 12:00:00,23.11,23.16,23.1,23.16,21900.0,20.0616,20.105,20.0529,20.105,21900.0
2008-01-04 12:05:00,23.15,23.19,23.15,23.18,13400.0,20.0963,20.131,20.0963,20.1223,13400.0
2008-01-04 12:10:00,23.18,23.23,23.18,23.23,12900.0,20.1223,20.1657,20.1223,20.1657,12900.0
2008-01-04 12:15:00,23.22,23.29,23.22,23.28,15000.0,20.157,20.2178,20.157,20.2091,15000.0
2008-01-04 12:20:00,23.28,23.29,23.26,23.26,15900.0,20.2091,20.2178,20.1918,20.1918,15900.0
2008-01-04 12:25:00,23.25,23.25,23.2,23.2,3300.0,20.1831,20.1831,20.1397,20.1397,3300.0
2008-01-04 12:30:00,23.2,23.2,23.14,23.14,10100.0,20.1397,20.1397,20.0876,20.0876,10100.0
2008-01-04 12:35:00,23.14,23.18,23.14,23.16,14800.0,20.0876,20.1223,20.0876,20.105,14800.0
2008-01-04 12:40:00,23.16,23.18,23.16,23.18,3200.0,20.105,20.1223,20.105,20.1223,3200.0
2008-01-04 12:45:00,23.16,23.17,23.15,23.16,6300.0,20.105,20.1136,20.0963,20.105,6300.0
2008-01-04 12:50:00,23.15,23.28,23.15,23.28,37100.0,20.0963,20.2091,20.0963,20.2091,37100.0
2008-01-04 12:55:00,23.27,23.38,23.26,23.35,31400.0,20.2005,20.2959,20.1918,20.2699,31400.0
2008-01-04 13:00:00,23.35,23.35,23.29,23.32,15600.0,20.2699,20.2699,20.2178,20.2439,15600.0
2008-01-04 13:05:00,23.31,23.31,23.28,23.29,7500.0,20.2352,20.2352,20.2091,20.2178,7500.0
2008-01-04 13:10:00,23.28,23.3,23.28,23.29,18700.0,20.2091,20.2265,20.2091,20.2178,18700.0
2008-01-04 13:15:00,23.3,23.31,23.28,23.29,13000.0,20.2265,20.2352,20.2091,20.2178,13000.0
2008-01-04 13:20:00,23.29,23.3,23.29,23.3,9100.0,20.2178,20.2265,20.2178,20.2265,9100.0
2008-01-04 13:25:00,23.3,23.31,23.29,23.3,9600.0,20.2265,20.2352,20.2178,20.2265,9600.0
2008-01-04 13:30:00,23.3,23.31,23.3,23.31,4100.0,20.2265,20.2352,20.2265,20.2352,4100.0
2008-01-04 13:35:00,23.3,23.32,23.3,23.31,20600.0,20.2265,20.2439,20.2265,20.2352,20600.0
2008-01-04 13:40:00,23.31,23.31,23.3,23.3,20100.0,20.2352,20.2352,20.2265,20.2265,20100.0
2008-01-04 13:45:00,23.3,23.31,23.29,23.31,18800.0,20.2265,20.2352,20.2178,20.2352,18800.0
2008-01-04 13:50:00,23.31,23.41,23.31,23.4,19400.0,20.2352,20.322,20.2352,20.3133,19400.0
2008-01-04 13:55:00,23.41,23.41,23.38,23.4,8500.0,20.322,20.322,20.2959,20.3133,8500.0
2008-01-04 14:00:00,23.4,23.4,23.31,23.32,17200.0,20.3133,20.3133,20.2352,20.2439,17200.0
2008-01-04 14:05:00,23.33,23.33,23.29,23.3,14300.0,20.2525,20.2525,20.2178,20.2265,14300.0
2008-01-04 14:10:00,23.29,23.3,23.28,23.29,11800.0,20.2178,20.2265,20.2091,20.2178,11800.0
2008-01-04 14:15:00,23.29,23.34,23.29,23.34,13400.0,20.2178,20.2612,20.2178,20.2612,13400.0
2008-01-04 14:20:00,23.33,23.34,23.28,23.29,17400.0,20.2525,20.2612,20.2091,20.2178,17400.0
2008-01-04 14:25:00,23.3,23.31,23.28,23.28,11600.0,20.2265,20.2352,20.2091,20.2091,11600.0
2008-01-04 14:30:00,23.29,23.29,23.26,23.27,11900.0,20.2178,20.2178,20.1918,20.2005,11900.0
2008-01-04 14:35:00,23.27,23.27,23.23,23.23,7000.0,20.2005,20.2005,20.1657,20.1657,7000.0
2008-01-04 14:40:00,23.24,23.24,23.23,23.23,12600.0,20.1744,20.1744,20.1657,20.1657,12600.0
2008-01-04 14:45:00,23.24,23.24,23.22,23.23,7700.0,20.1744,20.1744,20.157,20.1657,7700.0
2008-01-04 14:50:00,23.24,23.24,23.17,23.18,14700.0,20.1744,20.1744,20.1136,20.1223,14700.0
2008-01-04 14:55:00,23.17,23.26,23.17,23.25,14100.0,20.1136,20.1918,20.1136,20.1831,14100.0
2008-01-04 15:00:00,23.25,23.25,23.17,23.19,14600.0,20.1831,20.1831,20.1136,20.131,14600.0
2008-01-04 15:05:00,23.2,23.21,23.14,23.17,18200.0,20.1397,20.1484,20.0876,20.1136,18200.0
2008-01-04 15:10:00,23.16,23.18,23.1,23.11,12600.0,20.105,20.1223,20.0529,20.0616,12600.0
2008-01-04 15:15:00,23.12,23.12,23.08,23.08,24400.0,20.0702,20.0702,20.0355,20.0355,24400.0
2008-01-04 15:20:00,23.08,23.09,23.03,23.04,21600.0,20.0355,20.0442,19.9921,20.0008,21600.0
2008-01-04 15:25:00,23.04,23.1,23.04,23.07,21600.0,20.0008,20.0529,20.0008,20.0268,21600.0
2008-01-04 15:30:00,23.08,23.1,23.01,23.02,33100.0,20.0355,20.0529,19.9747,19.9834,33100.0
2008-01-04 15:35:00,23.02,23.03,22.97,23.0,37600.0,19.9834,19.9921,19.94,19.9661,37600.0
2008-01-04 15:40:00,22.98,23.0,22.89,22.95,68300.0,19.9487,19.9661,19.8706,19.9227,68300.0
2008-01-04 15:45:00,22.95,22.96,22.81,22.82,68000.0,19.9227,19.9313,19.8011,19.8098,68000.0
2008-01-04 15:50:00,22.81,22.93,22.79,22.86,61800.0,19.8011,19.9053,19.7838,19.8445,61800.0
2008-01-04 15:55:00,22.85,22.87,22.78,22.8,94900.0,19.8359,19.8532,19.7751,19.7924,94900.0
2008-01-07 09:30:00,22.73,22.8,22.63,22.66,25700.0,19.7317,19.7924,19.6449,19.6709,25700.0
2008-01-07 09:35:00,22.62,22.69,22.5,22.61,77200.0,19.6362,19.697,19.532,19.6275,77200.0
2008-01-07 09:40:00,22.64,22.68,22.44,22.45,119300.0,19.6536,19.6883,19.4799,19.4886,119300.0
2008-01-07 09:45:00,22.46,22.52,22.46,22.49,44100.0,19.4973,19.5494,19.4973,19.5233,44100.0
2008-01-07 09:50:00,22.49,22.51,22.37,22.4,133600.0,19.5233,19.5407,19.4192,19.4452,133600.0
2008-01-07 09:55:00,22.4,22.47,22.39,22.46,109200.0,19.4452,19.506,19.4365,19.4973,109200.0
2008-01-07 10:00:00,22.45,22.5,22.4,22.48,85600.0,19.4886,19.532,19.4452,19.5147,85600.0
2008-01-07 10:05:00,22.48,22.5,22.43,22.46,53800.0,19.5147,19.532,19.4713,19.4973,53800.0
2008-01-07 10:10:00,22.45,22.52,22.44,22.49,62900.0,19.4886,19.5494,19.4799,19.5233,62900.0
2008-01-07 10:15:00,22.49,22.53,22.47,22.49,37700.0,19.5233,19.5581,19.506,19.5233,37700.0
2008-01-07 10:20:00,22.49,22.49,22.44,22.49,80400.0,19.5233,19.5233,19.4799,19.5233,80400.0
2008-01-07 10:25:00,22.49,22.5,22.47,22.48,61300.0,19.5233,19.532,19.506,19.5147,61300.0
2008-01-07 10:30:00,22.49,22.5,22.48,22.5,54800.0,19.5233,19.532,19.5147,19.532,54800.0
2008-01-07 10:35:00,22.49,22.5,22.43,22.44,87600.0,19.5233,19.532,19.4713,19.4799,87600.0
2008-01-07 10:40:00,22.43,22.45,22.35,22.38,44300.0,19.4713,19.4886,19.4018,19.4279,44300.0
2008-01-07 10:45:00,22.38,22.4,22.36,22.37,73400.0,19.4279,19.4452,19.4105,19.4192,73400.0
2008-01-07 10:50:00,22.38,22.38,22.2,22.26,89200.0,19.4279,19.4279,19.2716,19.3237,89200.0
2008-01-07 10:55:00,22.26,22.26,22.17,22.19,39200.0,19.3237,19.3237,19.2456,19.2629,39200.0
2008-01-07 11:00:00,22.18,22.2,22.13,22.15,42200.0,19.2542,19.2716,19.2108,19.2282,42200.0
2008-01-07 11:05:00,22.15,22.17,22.13,22.15,70200.0,19.2282,19.2456,19.2108,19.2282,70200.0
2008-01-07 11:10:00,22.16,22.23,22.15,22.2,127500.0,19.2369,19.2976,19.2282,19.2716,127500.0
2008-01-07 11:15:00,22.2,22.28,22.19,22.23,71400.0,19.2716,19.341,19.2629,19.2976,71400.0
2008-01-07 11:20:00,22.22,22.3,22.21,22.27,71100.0,19.289,19.3584,19.2803,19.3324,71100.0
2008-01-07 11:25:00,22.27,22.31,22.26,22.3,17100.0,19.3324,19.3671,19.3237,19.3584,17100.0
2008-01-07 11:30:00,22.31,22.44,22.29,22.44,22800.0,19.3671,19.4799,19.3497,19.4799,22800.0
2008-01-07 11:35:00,22.45,22.5,22.45,22.49,25600.0,19.4886,19.532,19.4886,19.5233,25600.0
2008-01-07 11:40:00,22.49,22.51,22.47,22.48,34300.0,19.5233,19.5407,19.506,19.5147,34300.0
2008-01-07 11:45:00,22.49,22.5,22.45,22.48,91600.0,19.5233,19.532,19.4886,19.5147,91600.0
2008-01-07 11:50:00,22.48,22.5,22.47,22.47,53200.0,19.5147,19.532,19.506,19.506,53200.0
2008-01-07 11:55:00,22.47,22.48,22.36,22.43,114600.0,19.506,19.5147,19.4105,19.4713,114600.0
2008-01-07 12:00:00,22.43,22.52,22.42,22.52,22500.0,19.4713,19.5494,19.4626,19.5494,22500.0
2008-01-07 12:05:00,22.52,22.54,22.49,22.5,24600.0,19.5494,19.5667,19.5233,19.532,24600.0
2008-01-07 12:10:00,22.49,22.5,22.45,22.46,54100.0,19.5233,19.532,19.4886,19.4973,54100.0
2008-01-07 12:15:00,22.47,22.5,22.43,22.49,38000.0,19.506,19.532,19.4713,19.5233,38000.0
2008-01-07 12:20:00,22.49,22.49,22.43,22.47,26600.0,19.5233,19.5233,19.4713,19.506,26600.0
2008-01-07 12:25:00,22.47,22.47,22.42,22.44,23800.0,19.506,19.506,19.4626,19.4799,23800.0
2008-01-07 12:30:00,22.44,22.46,22.39,22.44,66400.0,19.4799,19.4973,19.4365,19.4799,66400.0
2008-01-07 12:35:00,22.44,22.47,22.44,22.45,30700.0,19.4799,19.506,19.4799,19.4886,30700.0
2008-01-07 12:40:00,22.45,22.47,22.44,22.45,24100.0,19.4886,19.506,19.4799,19.4886,24100.0
2008-01-07 12:45:00,22.44,22.46,22.44,22.46,18600.0,19.4799,19.4973,19.4799,19.4973,18600.0
2008-01-07 12:50:00,22.46,22.47,22.44,22.47,27900.0,19.4973,19.506,19.4799,19.506,27900.0
2008-01-07 12:55:00,22.47,22.47,22.44,22.44,19600.0,19.506,19.506,19.4799,19.4799,19600.0
2008-01-07 13:00:00,22.44,22.47,22.44,22.47,14100.0,19.4799,19.506,19.4799,19.506,14100.0
2008-01-07 13:05:00,22.48,22.48,22.46,22.47,10400.0,19.5147,19.5147,19.4973,19.506,10400.0
2008-01-07 13:10:00,22.48,22.48,22.44,22.46,22900.0,19.5147,19.5147,19.4799,19.4973,22900.0
2008-01-07 13:15:00,22.45,22.47,22.44,22.45,24900.0,19.4886,19.506,19.4799,19.4886,24900.0
2008-01-07 13:20:00,22.44,22.44,22.37,22.39,56100.0,19.4799,19.4799,19.4192,19.4365,56100.0
2008-01-07 13:25:00,22.39,22.5,22.38,22.5,53000.0,19.4365,19.532,19.4279,19.532,53000.0
2008-01-07 13:30:00,22.49,22.5,22.48,22.49,22900.0,19.5233,19.532,19.5147,19.5233,22900.0
2008-01-07 13:35:00,22.49,22.52,22.48,22.52,30100.0,19.5233,19.5494,19.5147,19.5494,30100.0
2008-01-07 13:40:00,22.52,22.54,22.51,22.52,25200.0,19.5494,19.5667,19.5407,19.5494,25200.0
2008-01-07 13:45:00,22.52,22.56,22.51,22.55,19600.0,19.5494,19.5841,19.5407,19.5754,19600.0
2008-01-07 13:50:00,22.55,22.6,22.51,22.52,23700.0,19.5754,19.6188,19.5407,19.5494,23700.0
2008-01-07 13:55:00,22.51,22.58,22.51,22.55,16000.0,19.5407,19.6015,19.5407,19.5754,16000.0
2008-01-07 14:00:00,22.55,22.59,22.51,22.52,26200.0,19.5754,19.6102,19.5407,19.5494,26200.0
2008-01-07 14:05:00,22.53,22.56,22.51,22.53,31200.0,19.5581,19.5841,19.5407,19.5581,31200.0
2008-01-07 14:10:00,22.53,22.56,22.52,22.56,19500.0,19.5581,19.5841,19.5494,19.5841,19500.0
2008-01-07 14:15:00,22.55,22.6,22.55,22.6,17600.0,19.5754,19.6188,19.5754,19.6188,17600.0
2008-01-07 14:20:00,22.59,22.63,22.56,22.63,23700.0,19.6102,19.6449,19.5841,19.6449,23700.0
2008-01-07 14:25:00,22.61,22.63,22.54,22.6,40400.0,19.6275,19.6449,19.5667,19.6188,40400.0
2008-01-07 14:30:00,22.59,22.73,22.59,22.69,39900.0,19.6102,19.7317,19.6102,19.697,39900.0
2008-01-07 14:35:00,22.7,22.77,22.69,22.77,42500.0,19.7056,19.7664,19.697,19.7664,42500.0
2008-01-07 14:40:00,22.77,22.8,22.66,22.68,76500.0,19.7664,19.7924,19.6709,19.6883,76500.0
2008-01-07 14:45:00,22.68,22.7,22.61,22.61,37400.0,19.6883,19.7056,19.6275,19.6275,37400.0
2008-01-07 14:50:00,22.62,22.65,22.51,22.51,38900.0,19.6362,19.6622,19.5407,19.5407,38900.0
2008-01-07 14:55:00,22.51,22.53,22.49,22.53,45600.0,19.5407,19.5581,19.5233,19.5581,45600.0
2008-01-07 15:00:00,22.53,22.62,22.52,22.6,41000.0,19.5581,19.6362,19.5494,19.6188,41000.0
2008-01-07 15:05:00,22.6,22.63,22.55,22.58,31700.0,19.6188,19.6449,19.5754,19.6015,31700.0
2008-01-07 15:10:00,22.58,22.59,22.48,22.49,44900.0,19.6015,19.6102,19.5147,19.5233,44900.0
2008-01-07 15:15:00,22.49,22.52,22.48,22.49,49900.0,19.5233,19.5494,19.5147,19.5233,49900.0
2008-01-07 15:20:00,22.48,22.52,22.48,22.5,20300.0,19.5147,19.5494,19.5147,19.532,20300.0
2008-01-07 15:25:00,22.5,22.5,22.49,22.5,17100.0,19.532,19.532,19.5233,19.532,17100.0
2008-01-07 15:30:00,22.49,22.51,22.48,22.5,51100.0,19.5233,19.5407,19.5147,19.532,51100.0
2008-01-07 15:35:00,22.5,22.5,22.48,22.5,49000.0,19.532,19.532,19.5147,19.532,49000.0
2008-01-07 15:40:00,22.5,22.51,22.49,22.5,36600.0,19.532,19.5407,19.5233,19.532,36600.0
2008-01-07 15:45:00,22.5,22.51,22.46,22.5,57800.0,19.532,19.5407,19.4973,19.532,57800.0
2008-01-07 15:50:00,22.5,22.59,22.49,22.52,71200.0,19.532,19.6102,19.5233,19.5494,71200.0
2008-01-07 15:55:00,22.51,22.52,22.35,22.36,186200.0,19.5407,19.5494,19.4018,19.4105,186200.0
2008-01-08 09:30:00,22.46,22.46,21.97,22.15,48900.0,19.4973,19.4973,19.0719,19.2282,48900.0
2008-01-08 09:35:00,22.15,22.58,22.09,22.46,62200.0,19.2282,19.6015,19.1761,19.4973,62200.0
2008-01-08 09:40:00,22.44,22.54,22.06,22.15,46400.0,19.4799,19.5667,19.1501,19.2282,46400.0
2008-01-08 09:45:00,22.18,22.26,22.07,22.18,28300.0,19.2542,19.3237,19.1587,19.2542,28300.0
2008-01-08 09:50:00,22.16,22.51,22.15,22.4,44700.0,19.2369,19.5407,19.2282,19.4452,44700.0
2008-01-08 09:55:00,22.42,22.42,22.25,22.39,20900.0,19.4626,19.4626,19.315,19.4365,20900.0
2008-01-08 10:00:00,22.39,22.51,22.37,22.51,35700.0,19.4365,19.5407,19.4192,19.5407,35700.0
2008-01-08 10:05:00,22.51,22.55,22.4,22.47,31900.0,19.5407,19.5754,19.4452,19.506,31900.0
2008-01-08 10:10:00,22.47,22.51,22.42,22.5,16700.0,19.506,19.5407,19.4626,19.532,16700.0
2008-01-08 10:15:00,22.5,22.51,22.49,22.5,23200.0,19.532,19.5407,19.5233,19.532,23200.0
2008-01-08 10:20:00,22.51,22.64,22.49,22.63,27000.0,19.5407,19.6536,19.5233,19.6449,27000.0
2008-01-08 10:25:00,22.64,22.64,22.58,22.58,22800.0,19.6536,19.6536,19.6015,19.6015,22800.0
2008-01-08 10:30:00,22.59,22.63,22.58,22.61,16500.0,19.6102,19.6449,19.6015,19.6275,16500.0
2008-01-08 10:35:00,22.6,22.62,22.57,22.6,33300.0,19.6188,19.6362,19.5928,19.6188,33300.0
2008-01-08 10:40:00,22.59,22.6,22.5,22.54,34300.0,19.6102,19.6188,19.532,19.5667,34300.0
2008-01-08 10:45:00,22.54,22.54,22.43,22.47,20600.0,19.5667,19.5667,19.4713,19.506,20600.0
2008-01-08 10:50:00,22.45,22.47,22.42,22.47,26300.0,19.4886,19.506,19.4626,19.506,26300.0
2008-01-08 10:55:00,22.46,22.48,22.46,22.48,17400.0,19.4973,19.5147,19.4973,19.5147,17400.0
2008-01-08 11:00:00,22.47,22.49,22.47,22.49,27200.0,19.506,19.5233,19.506,19.5233,27200.0
2008-01-08 11:05:00,22.48,22.49,22.47,22.49,34500.0,19.5147,19.5233,19.506,19.5233,34500.0
2008-01-08 11:10:00,22.48,22.5,22.43,22.46,58800.0,19.5147,19.532,19.4713,19.4973,58800.0
2008-01-08 11:15:00,22.46,22.52,22.45,22.51,20900.0,19.4973,19.5494,19.4886,19.5407,20900.0
2008-01-08 11:20:00,22.5,22.5,22.49,22.5,16800.0,19.532,19.532,19.5233,19.532,16800.0
2008-01-08 11:25:00,22.5,22.51,22.49,22.5,20400.0,19.532,19.5407,19.5233,19.532,20400.0
2008-01-08 11:30:00,22.5,22.51,22.44,22.44,92600.0,19.532,19.5407,19.4799,19.4799,92600.0
2008-01-08 11:35:00,22.43,22.45,22.35,22.4,102200.0,19.4713,19.4886,19.4018,19.4452,102200.0
2008-01-08 11:40:00,22.4,22.44,22.4,22.4,38600.0,19.4452,19.4799,19.4452,19.4452,38600.0
2008-01-08 11:45:00,22.4,22.4,22.33,22.39,42900.0,19.4452,19.4452,19.3844,19.4365,42900.0
2008-01-08 11:50:00,22.39,22.53,22.37,22.5,64100.0,19.4365,19.5581,19.4192,19.532,64100.0
2008-01-08 11:55:00,22.5,22.5,22.48,22.5,64800.0,19.532,19.532,19.5147,19.532,64800.0
2008-01-08 12:00:00,22.5,22.51,22.49,22.5,54300.0,19.532,19.5407,19.5233,19.532,54300.0
2008-01-08 12:05:00,22.5,22.51,22.5,22.5,21200.0,19.532,19.5407,19.532,19.532,21200.0
2008-01-08 12:10:00,22.5,22.51,22.42,22.43,102800.0,19.532,19.5407,19.4626,19.4713,102800.0
2008-01-08 12:15:00,22.44,22.5,22.42,22.5,38000.0,19.4799,19.532,19.4626,19.532,38000.0
2008-01-08 12:20:00,22.5,22.58,22.47,22.56,31400.0,19.532,19.6015,19.506,19.5841,31400.0
2008-01-08 12:25:00,22.56,22.62,22.56,22.62,20100.0,19.5841,19.6362,19.5841,19.6362,20100.0
2008-01-08 12:30:00,22.62,22.62,22.49,22.57,26700.0,19.6362,19.6362,19.5233,19.5928,26700.0
2008-01-08 12:35:00,22.56,22.56,22.49,22.5,29500.0,19.5841,19.5841,19.5233,19.532,29500.0
2008-01-08 12:40:00,22.5,22.53,22.49,22.52,16100.0,19.532,19.5581,19.5233,19.5494,16100.0
2008-01-08 12:45:00,22.52,22.6,22.52,22.6,16900.0,19.5494,19.6188,19.5494,19.6188,16900.0
2008-01-08 12:50:00,22.6,22.63,22.6,22.62,26100.0,19.6188,19.6449,19.6188,19.6362,26100.0
2008-01-08 12:55:00,22.62,22.62,22.55,22.57,39400.0,19.6362,19.6362,19.5754,19.5928,39400.0
2008-01-08 13:00:00,22.58,22.59,22.55,22.56,13500.0,19.6015,19.6102,19.5754,19.5841,13500.0
2008-01-08 13:05:00,22.56,22.62,22.56,22.6,42200.0,19.5841,19.6362,19.5841,19.6188,42200.0
2008-01-08 13:10:00,22.6,22.61,22.56,22.6,38600.0,19.6188,19.6275,19.5841,19.6188,38600.0
2008-01-08 13:15:00,22.6,22.61,22.58,22.6,21300.0,19.6188,19.6275,19.6015,19.6188,21300.0
2008-01-08 13:20:00,22.59,22.62,22.59,22.6,16800.0,19.6102,19.6362,19.6102,19.6188,16800.0
2008-01-08 13:25:00,22.6,22.61,22.54,22.54,24200.0,19.6188,19.6275,19.5667,19.5667,24200.0
2008-01-08 13:30:00,22.54,22.61,22.54,22.6,19100.0,19.5667,19.6275,19.5667,19.6188,19100.0
2008-01-08 13:35:00,22.6,22.61,22.53,22.55,27800.0,19.6188,19.6275,19.5581,19.5754,27800.0
2008-01-08 13:40:00,22.56,22.6,22.55,22.6,15800.0,19.5841,19.6188,19.5754,19.6188,15800.0
2008-01-08 13:45:00,22.6,22.61,22.57,22.6,33600.0,19.6188,19.6275,19.5928,19.6188,33600.0
2008-01-08 13:50:00,22.6,22.61,22.58,22.59,41600.0,19.6188,19.6275,19.6015,19.6102,41600.0
2008-01-08 13:55:00,22.59,22.61,22.57,22.6,22100.0,19.6102,19.6275,19.5928,19.6188,22100.0
2008-01-08 14:00:00,22.6,22.6,22.57,22.58,17400.0,19.6188,19.6188,19.5928,19.6015,17400.0
2008-01-08 14:05:00,22.58,22.61,22.58,22.6,18900.0,19.6015,19.6275,19.6015,19.6188,18900.0
2008-01-08 14:10:00,22.59,22.6,22.59,22.59,34000.0,19.6102,19.6188,19.6102,19.6102,34000.0
2008-01-08 14:15:00,22.59,22.6,22.57,22.58,18300.0,19.6102,19.6188,19.5928,19.6015,18300.0
2008-01-08 14:20:00,22.57,22.6,22.54,22.55,36000.0,19.5928,19.6188,19.5667,19.5754,36000.0
2008-01-08 14:25:00,22.54,22.56,22.54,22.55,22300.0,19.5667,19.5841,19.5667,19.5754,22300.0
2008-01-08 14:30:00,22.55,22.56,22.54,22.55,27400.0,19.5754,19.5841,19.5667,19.5754,27400.0
2008-01-08 14:35:00,22.55,22.55,22.53,22.54,51800.0,19.5754,19.5754,19.5581,19.5667,51800.0
2008-01-08 14:40:00,22.54,22.55,22.53,22.54,23000.0,19.5667,19.5754,19.5581,19.5667,23000.0
2008-01-08 14:45:00,22.53,22.54,22.5,22.51,57500.0,19.5581,19.5667,19.532,19.5407,57500.0
2008-01-08 14:50:00,22.52,22.52,22.51,22.51,26100.0,19.5494,19.5494,19.5407,19.5407,26100.0
2008-01-08 14:55:00,22.52,22.52,22.5,22.5,51300.0,19.5494,19.5494,19.532,19.532,51300.0
2008-01-08 15:00:00,22.5,22.53,22.5,22.53,135700.0,19.532,19.5581,19.532,19.5581,135700.0
2008-01-08 15:05:00,22.54,22.56,22.5,22.54,39100.0,19.5667,19.5841,19.532,19.5667,39100.0
2008-01-08 15:10:00,22.55,22.56,22.54,22.56,34400.0,19.5754,19.5841,19.5667,19.5841,34400.0
2008-01-08 15:15:00,22.55,22.6,22.55,22.58,55900.0,19.5754,19.6188,19.5754,19.6015,55900.0
2008-01-08 15:20:00,22.57,22.59,22.57,22.57,68100.0,19.5928,19.6102,19.5928,19.5928,68100.0
2008-01-08 15:25:00,22.57,22.59,22.57,22.58,74000.0,19.5928,19.6102,19.5928,19.6015,74000.0
2008-01-08 15:30:00,22.58,22.61,22.57,22.58,114700.0,19.6015,19.6275,19.5928,19.6015,114700.0
2008-01-08 15:35:00,22.58,22.59,22.57,22.58,66300.0,19.6015,19.6102,19.5928,19.6015,66300.0
2008-01-08 15:40:00,22.58,22.58,22.57,22.58,43400.0,19.6015,19.6015,19.5928,19.6015,43400.0
2008-01-08 15:45:00,22.57,22.59,22.57,22.57,73600.0,19.5928,19.6102,19.5928,19.5928,73600.0
2008-01-08 15:50:00,22.57,22.64,22.57,22.64,108500.0,19.5928,19.6536,19.5928,19.6536,108500.0
2008-01-08 15:55:00,22.62,22.64,22.5,22.53,120900.0,19.6362,19.6536,19.532,19.5581,120900.0
2008-01-09 09:30:00,22.62,22.62,22.32,22.56,57900.0,19.6362,19.6362,19.3758,19.5841,57900.0
2008-01-09 09:35:00,22.55,22.64,22.53,22.62,19800.0,19.5754,19.6536,19.5581,19.6362,19800.0
2008-01-09 09:40:00,22.6,22.61,22.49,22.57,19200.0,19.6188,19.6275,19.5233,19.5928,19200.0
2008-01-09 09:45:00,22.58,22.58,22.49,22.52,14200.0,19.6015,19.6015,19.5233,19.5494,14200.0
2008-01-09 09:50:00,22.49,22.52,22.44,22.46,38900.0,19.5233,19.5494,19.4799,19.4973,38900.0
2008-01-09 09:55:00,22.47,22.48,22.41,22.41,39100.0,19.506,19.5147,19.4539,19.4539,39100.0
2008-01-09 10:00:00,22.41,22.42,22.17,22.17,53800.0,19.4539,19.4626,19.2456,19.2456,53800.0
2008-01-09 10:05:00,22.14,22.18,22.07,22.12,41400.0,19.2195,19.2542,19.1587,19.2021,41400.0
2008-01-09 10:10:00,22.13,22.21,22.09,22.21,39500.0,19.2108,19.2803,19.1761,19.2803,39500.0
2008-01-09 10:15:00,22.21,22.21,22.1,22.16,22200.0,19.2803,19.2803,19.1848,19.2369,22200.0
2008-01-09 10:20:00,22.17,22.18,22.03,22.05,31700.0,19.2456,19.2542,19.124,19.1414,31700.0
2008-01-09 10:25:00,22.06,22.09,21.93,21.99,34800.0,19.1501,19.1761,19.0372,19.0893,34800.0
2008-01-09 10:30:00,21.98,22.09,21.95,22.05,35300.0,19.0806,19.1761,19.0546,19.1414,35300.0
2008-01-09 10:35:00,22.05,22.05,21.99,21.99,40800.0,19.1414,19.1414,19.0893,19.0893,40800.0
2008-01-09 10:40:00,21.99,22.02,21.95,21.97,23800.0,19.0893,19.1153,19.0546,19.0719,23800.0
2008-01-09 10:45:00,21.97,22.02,21.97,22.0,39600.0,19.0719,19.1153,19.0719,19.098,39600.0
2008-01-09 10:50:00,22.0,22.01,21.98,22.01,74900.0,19.098,19.1067,19.0806,19.1067,74900.0
2008-01-09 10:55:00,22.01,22.03,22.0,22.01,33600.0,19.1067,19.124,19.098,19.1067,33600.0
2008-01-09 11:00:00,22.01,22.01,21.98,22.0,48300.0,19.1067,19.1067,19.0806,19.098,48300.0
2008-01-09 11:05:00,22.0,22.0,21.86,21.86,59500.0,19.098,19.098,18.9764,18.9764,59500.0
2008-01-09 11:10:00,21.86,21.87,21.75,21.78,36100.0,18.9764,18.9851,18.881,18.907,36100.0
2008-01-09 11:15:00,21.77,21.77,21.56,21.61,35400.0,18.8983,18.8983,18.716,18.7594,35400.0
2008-01-09 11:20:00,21.62,21.62,21.58,21.59,39500.0,18.7681,18.7681,18.7334,18.7421,39500.0
2008-01-09 11:25:00,21.6,21.63,21.58,21.62,34200.0,18.7507,18.7768,18.7334,18.7681,34200.0
2008-01-09 11:30:00,21.63,21.67,21.6,21.66,35100.0,18.7768,18.8115,18.7507,18.8028,35100.0
2008-01-09 11:35:00,21.66,21.72,21.66,21.71,39100.0,18.8028,18.8549,18.8028,18.8462,39100.0
2008-01-09 11:40:00,21.71,21.75,21.69,21.75,46100.0,18.8462,18.881,18.8289,18.881,46100.0
2008-01-09 11:45:00,21.73,21.75,21.7,21.74,26800.0,18.8636,18.881,18.8376,18.8723,26800.0
2008-01-09 11:50:00,21.73,21.73,21.68,21.68,58100.0,18.8636,18.8636,18.8202,18.8202,58100.0
2008-01-09 11:55:00,21.68,21.7,21.66,21.69,19900.0,18.8202,18.8376,18.8028,18.8289,19900.0
2008-01-09 12:00:00,21.7,21.72,21.69,21.72,21500.0,18.8376,18.8549,18.8289,18.8549,21500.0
2008-01-09 12:05:00,21.72,21.74,21.7,21.7,22900.0,18.8549,18.8723,18.8376,18.8376,22900.0
2008-01-09 12:10:00,21.7,21.71,21.69,21.69,19600.0,18.8376,18.8462,18.8289,18.8289,19600.0
2008-01-09 12:15:00,21.7,21.72,21.68,21.71,33500.0,18.8376,18.8549,18.8202,18.8462,33500.0
2008-01-09 12:20:00,21.71,21.72,21.65,21.67,33100.0,18.8462,18.8549,18.7941,18.8115,33100.0
2008-01-09 12:25:00,21.67,21.69,21.65,21.66,28300.0,18.8115,18.8289,18.7941,18.8028,28300.0
2008-01-09 12:30:00,21.66,21.7,21.65,21.65,44800.0,18.8028,18.8376,18.7941,18.7941,44800.0
2008-01-09 12:35:00,21.65,21.65,21.58,21.59,16800.0,18.7941,18.7941,18.7334,18.7421,16800.0
2008-01-09 12:40:00,21.61,21.65,21.59,21.62,26300.0,18.7594,18.7941,18.7421,18.7681,26300.0
2008-01-09 12:45:00,21.61,21.62,21.58,21.59,27400.0,18.7594,18.7681,18.7334,18.7421,27400.0
2008-01-09 12:50:00,21.59,21.64,21.59,21.64,29000.0,18.7421,18.7855,18.7421,18.7855,29000.0
2008-01-09 12:55:00,21.64,21.64,21.58,21.64,18200.0,18.7855,18.7855,18.7334,18.7855,18200.0
2008-01-09 13:00:00,21.64,21.65,21.63,21.65,17200.0,18.7855,18.7941,18.7768,18.7941,17200.0
2008-01-09 13:05:00,21.65,21.68,21.61,21.61,25500.0,18.7941,18.8202,18.7594,18.7594,25500.0
2008-01-09 13:10:00,21.61,21.61,21.49,21.51,27100.0,18.7594,18.7594,18.6553,18.6726,27100.0
2008-01-09 13:15:00,21.51,21.52,21.42,21.47,29300.0,18.6726,18.6813,18.5945,18.6379,29300.0
2008-01-09 13:20:00,21.47,21.52,21.46,21.46,22300.0,18.6379,18.6813,18.6292,18.6292,22300.0
2008-01-09 13:25:00,21.45,21.45,21.32,21.35,16500.0,18.6205,18.6205,18.5077,18.5337,16500.0
2008-01-09 13:30:00,21.35,21.43,21.35,21.41,37800.0,18.5337,18.6032,18.5337,18.5858,37800.0
2008-01-09 13:35:00,21.41,21.52,21.4,21.45,55900.0,18.5858,18.6813,18.5771,18.6205,55900.0
2008-01-09 13:40:00,21.45,21.45,21.36,21.4,28200.0,18.6205,18.6205,18.5424,18.5771,28200.0
2008-01-09 13:45:00,21.4,21.4,21.17,21.2,45800.0,18.5771,18.5771,18.3775,18.4035,45800.0
2008-01-09 13:50:00,21.2,21.2,21.05,21.11,56700.0,18.4035,18.4035,18.2733,18.3254,56700.0
2008-01-09 13:55:00,21.11,21.12,21.05,21.09,25700.0,18.3254,18.3341,18.2733,18.308,25700.0
2008-01-09 14:00:00,21.09,21.11,21.04,21.1,41200.0,18.308,18.3254,18.2646,18.3167,41200.0
2008-01-09 14:05:00,21.1,21.21,21.07,21.2,57000.0,18.3167,18.4122,18.2907,18.4035,57000.0
2008-01-09 14:10:00,21.2,21.2,21.12,21.15,51800.0,18.4035,18.4035,18.3341,18.3601,51800.0
2008-01-09 14:15:00,21.15,21.19,21.15,21.17,58000.0,18.3601,18.3948,18.3601,18.3775,58000.0
2008-01-09 14:20:00,21.17,21.21,21.17,21.21,29600.0,18.3775,18.4122,18.3775,18.4122,29600.0
2008-01-09 14:25:00,21.2,21.21,21.11,21.12,35400.0,18.4035,18.4122,18.3254,18.3341,35400.0
2008-01-09 14:30:00,21.12,21.12,20.95,20.96,57100.0,18.3341,18.3341,18.1865,18.1952,57100.0
2008-01-09 14:35:00,20.97,20.99,20.89,20.89,58200.0,18.2038,18.2212,18.1344,18.1344,58200.0
2008-01-09 14:40:00,20.88,20.96,20.88,20.94,30400.0,18.1257,18.1952,18.1257,18.1778,30400.0
2008-01-09 14:45:00,20.93,21.06,20.92,21.04,41100.0,18.1691,18.282,18.1604,18.2646,41100.0
2008-01-09 14:50:00,21.04,21.09,21.04,21.07,34800.0,18.2646,18.308,18.2646,18.2907,34800.0
2008-01-09 14:55:00,21.07,21.1,21.0,21.07,54500.0,18.2907,18.3167,18.2299,18.2907,54500.0
2008-01-09 15:00:00,21.07,21.23,21.06,21.22,78600.0,18.2907,18.4295,18.282,18.4209,78600.0
2008-01-09 15:05:00,21.21,21.39,21.21,21.37,90600.0,18.4122,18.5684,18.4122,18.5511,90600.0
2008-01-09 15:10:00,21.36,21.36,21.2,21.25,68600.0,18.5424,18.5424,18.4035,18.4469,68600.0
2008-01-09 15:15:00,21.25,21.27,21.21,21.26,52000.0,18.4469,18.4643,18.4122,18.4556,52000.0
2008-01-09 15:20:00,21.27,21.29,21.22,21.23,46000.0,18.4643,18.4816,18.4209,18.4295,46000.0
2008-01-09 15:25:00,21.23,21.24,21.09,21.1,51900.0,18.4295,18.4382,18.308,18.3167,51900.0
2008-01-09 15:30:00,21.1,21.11,21.01,21.04,52300.0,18.3167,18.3254,18.2386,18.2646,52300.0
2008-01-09 15:35:00,21.04,21.11,20.99,21.1,82100.0,18.2646,18.3254,18.2212,18.3167,82100.0
2008-01-09 15:40:00,21.09,21.13,21.08,21.13,66300.0,18.308,18.3427,18.2993,18.3427,66300.0
2008-01-09 15:45:00,21.13,21.16,21.11,21.14,82500.0,18.3427,18.3688,18.3254,18.3514,82500.0
2008-01-09 15:50:00,21.14,21.28,21.12,21.26,95600.0,18.3514,18.473,18.3341,18.4556,95600.0
2008-01-09 15:55:00,21.25,21.34,21.25,21.31,113800.0,18.4469,18.525,18.4469,18.499,113800.0
2008-01-10 09:30:00,21.21,21.35,21.04,21.32,32000.0,18.4122,18.5337,18.2646,18.5077,32000.0
2008-01-10 09:35:00,21.33,21.33,21.23,21.25,16100.0,18.5164,18.5164,18.4295,18.4469,16100.0
2008-01-10 09:40:00,21.25,21.25,21.12,21.15,24100.0,18.4469,18.4469,18.3341,18.3601,24100.0
2008-01-10 09:45:00,21.16,21.23,21.14,21.22,24500.0,18.3688,18.4295,18.3514,18.4209,24500.0
2008-01-10 09:50:00,21.21,21.23,21.16,21.19,20700.0,18.4122,18.4295,18.3688,18.3948,20700.0
2008-01-10 09:55:00,21.18,21.22,21.18,21.21,23200.0,18.3861,18.4209,18.3861,18.4122,23200.0
2008-01-10 10:00:00,21.2,21.3,21.2,21.28,22800.0,18.4035,18.4903,18.4035,18.473,22800.0
2008-01-10 10:05:00,21.28,21.4,21.28,21.37,21700.0,18.473,18.5771,18.473,18.5511,21700.0
2008-01-10 10:10:00,21.37,21.39,21.32,21.36,18100.0,18.5511,18.5684,18.5077,18.5424,18100.0
2008-01-10 10:15:00,21.38,21.42,21.3,21.42,31400.0,18.5598,18.5945,18.4903,18.5945,31400.0
2008-01-10 10:20:00,21.42,21.45,21.38,21.44,17500.0,18.5945,18.6205,18.5598,18.6118,17500.0
2008-01-10 10:25:00,21.43,21.43,21.29,21.33,11500.0,18.6032,18.6032,18.4816,18.5164,11500.0
2008-01-10 10:30:00,21.33,21.4,21.32,21.39,20800.0,18.5164,18.5771,18.5077,18.5684,20800.0
2008-01-10 10:35:00,21.38,21.4,21.36,21.36,13800.0,18.5598,18.5771,18.5424,18.5424,13800.0
2008-01-10 10:40:00,21.38,21.38,21.34,21.38,7600.0,18.5598,18.5598,18.525,18.5598,7600.0
2008-01-10 10:45:00,21.38,21.38,21.34,21.34,8100.0,18.5598,18.5598,18.525,18.525,8100.0
2008-01-10 10:50:00,21.34,21.37,21.34,21.34,11500.0,18.525,18.5511,18.525,18.525,11500.0
2008-01-10 10:55:00,21.34,21.39,21.31,21.39,9900.0,18.525,18.5684,18.499,18.5684,9900.0
2008-01-10 11:00:00,21.38,21.39,21.34,21.38,10100.0,18.5598,18.5684,18.525,18.5598,10100.0
2008-01-10 11:05:00,21.37,21.41,21.37,21.41,11800.0,18.5511,18.5858,18.5511,18.5858,11800.0
2008-01-10 11:10:00,21.41,21.42,21.37,21.38,13200.0,18.5858,18.5945,18.5511,18.5598,13200.0
2008-01-10 11:15:00,21.39,21.4,21.38,21.39,11800.0,18.5684,18.5771,18.5598,18.5684,11800.0
2008-01-10 11:20:00,21.38,21.4,21.36,21.4,17200.0,18.5598,18.5771,18.5424,18.5771,17200.0
2008-01-10 11:25:00,21.4,21.4,21.36,21.36,12400.0,18.5771,18.5771,18.5424,18.5424,12400.0
2008-01-10 11:30:00,21.37,21.42,21.37,21.41,17400.0,18.5511,18.5945,18.5511,18.5858,17400.0
2008-01-10 11:35:00,21.42,21.43,21.41,21.42,14000.0,18.5945,18.6032,18.5858,18.5945,14000.0
2008-01-10 11:40:00,21.41,21.42,21.39,21.4,19100.0,18.5858,18.5945,18.5684,18.5771,19100.0
2008-01-10 11:45:00,21.4,21.42,21.38,21.42,17300.0,18.5771,18.5945,18.5598,18.5945,17300.0
2008-01-10 11:50:00,21.43,21.46,21.42,21.45,13500.0,18.6032,18.6292,18.5945,18.6205,13500.0
2008-01-10 11:55:00,21.44,21.47,21.44,21.45,12800.0,18.6118,18.6379,18.6118,18.6205,12800.0
2008-01-10 12:00:00,21.46,21.47,21.45,21.46,13400.0,18.6292,18.6379,18.6205,18.6292,13400.0
2008-01-10 12:05:00,21.46,21.49,21.45,21.49,15300.0,18.6292,18.6553,18.6205,18.6553,15300.0
2008-01-10 12:10:00,21.49,21.5,21.48,21.49,14700.0,18.6553,18.6639,18.6466,18.6553,14700.0
2008-01-10 12:15:00,21.49,21.62,21.48,21.54,46600.0,18.6553,18.7681,18.6466,18.6987,46600.0
2008-01-10 12:20:00,21.55,21.77,21.55,21.75,43100.0,18.7073,18.8983,18.7073,18.881,43100.0
2008-01-10 12:25:00,21.75,21.76,21.7,21.72,33600.0,18.881,18.8896,18.8376,18.8549,33600.0
2008-01-10 12:30:00,21.72,21.77,21.66,21.66,31100.0,18.8549,18.8983,18.8028,18.8028,31100.0
2008-01-10 12:35:00,21.66,21.68,21.61,21.61,20700.0,18.8028,18.8202,18.7594,18.7594,20700.0
2008-01-10 12:40:00,21.61,21.66,21.56,21.65,24000.0,18.7594,18.8028,18.716,18.7941,24000.0
2008-01-10 12:45:00,21.65,21.7,21.64,21.69,15700.0,18.7941,18.8376,18.7855,18.8289,15700.0
2008-01-10 12:50:00,21.7,21.7,21.62,21.66,29600.0,18.8376,18.8376,18.7681,18.8028,29600.0
2008-01-10 12:55:00,21.66,21.68,21.65,21.66,26400.0,18.8028,18.8202,18.7941,18.8028,26400.0
2008-01-10 13:00:00,21.66,21.69,21.64,21.65,31900.0,18.8028,18.8289,18.7855,18.7941,31900.0
2008-01-10 13:05:00,21.65,21.67,21.54,21.55,40300.0,18.7941,18.8115,18.6987,18.7073,40300.0
2008-01-10 13:10:00,21.55,21.61,21.51,21.61,23000.0,18.7073,18.7594,18.6726,18.7594,23000.0
2008-01-10 13:15:00,21.61,21.65,21.6,21.64,28100.0,18.7594,18.7941,18.7507,18.7855,28100.0
2008-01-10 13:20:00,21.63,21.67,21.63,21.65,25400.0,18.7768,18.8115,18.7768,18.7941,25400.0
2008-01-10 13:25:00,21.65,21.68,21.63,21.66,35500.0,18.7941,18.8202,18.7768,18.8028,35500.0
2008-01-10 13:30:00,21.65,21.65,21.58,21.61,18500.0,18.7941,18.7941,18.7334,18.7594,18500.0
2008-01-10 13:35:00,21.63,21.63,21.51,21.54,28500.0,18.7768,18.7768,18.6726,18.6987,28500.0
2008-01-10 13:40:00,21.53,21.59,21.49,21.58,12100.0,18.69,18.7421,18.6553,18.7334,12100.0
2008-01-10 13:45:00,21.57,21.6,21.53,21.59,13800.0,18.7247,18.7507,18.69,18.7421,13800.0
2008-01-10 13:50:00,21.59,21.59,21.54,21.56,15800.0,18.7421,18.7421,18.6987,18.716,15800.0
2008-01-10 13:55:00,21.57,21.63,21.53,21.63,21700.0,18.7247,18.7768,18.69,18.7768,21700.0
2008-01-10 14:00:00,21.62,21.62,21.57,21.61,18700.0,18.7681,18.7681,18.7247,18.7594,18700.0
2008-01-10 14:05:00,21.6,21.61,21.54,21.6,26500.0,18.7507,18.7594,18.6987,18.7507,26500.0
2008-01-10 14:10:00,21.6,21.65,21.6,21.64,20000.0,18.7507,18.7941,18.7507,18.7855,20000.0
2008-01-10 14:15:00,21.63,21.68,21.59,21.66,69300.0,18.7768,18.8202,18.7421,18.8028,69300.0
2008-01-10 14:20:00,21.66,21.67,21.62,21.67,36000.0,18.8028,18.8115,18.7681,18.8115,36000.0
2008-01-10 14:25:00,21.66,21.74,21.64,21.72,26900.0,18.8028,18.8723,18.7855,18.8549,26900.0
2008-01-10 14:30:00,21.72,21.8,21.72,21.79,34200.0,18.8549,18.9244,18.8549,18.9157,34200.0
2008-01-10 14:35:00,21.8,21.9,21.79,21.87,47600.0,18.9244,19.0112,18.9157,18.9851,47600.0
2008-01-10 14:40:00,21.87,21.88,21.79,21.83,29900.0,18.9851,18.9938,18.9157,18.9504,29900.0
2008-01-10 14:45:00,21.84,21.91,21.81,21.88,27800.0,18.9591,19.0198,18.933,18.9938,27800.0
2008-01-10 14:50:00,21.89,21.97,21.87,21.88,48400.0,19.0025,19.0719,18.9851,18.9938,48400.0
2008-01-10 14:55:00,21.9,21.91,21.87,21.87,17800.0,19.0112,19.0198,18.9851,18.9851,17800.0
2008-01-10 15:00:00,21.88,21.88,21.86,21.86,24600.0,18.9938,18.9938,18.9764,18.9764,24600.0
2008-01-10 15:05:00,21.86,21.96,21.84,21.94,23200.0,18.9764,19.0633,18.9591,19.0459,23200.0
2008-01-10 15:10:00,21.95,21.99,21.93,21.98,23100.0,19.0546,19.0893,19.0372,19.0806,23100.0
2008-01-10 15:15:00,21.97,21.99,21.92,21.94,33200.0,19.0719,19.0893,19.0285,19.0459,33200.0
2008-01-10 15:20:00,21.93,21.98,21.92,21.94,24000.0,19.0372,19.0806,19.0285,19.0459,24000.0
2008-01-10 15:25:00,21.94,22.04,21.94,22.01,40800.0,19.0459,19.1327,19.0459,19.1067,40800.0
2008-01-10 15:30:00,22.01,22.04,21.94,22.0,42400.0,19.1067,19.1327,19.0459,19.098,42400.0
2008-01-10 15:35:00,21.99,21.99,21.92,21.94,26100.0,19.0893,19.0893,19.0285,19.0459,26100.0
2008-01-10 15:40:00,21.94,21.97,21.84,21.84,37300.0,19.0459,19.0719,18.9591,18.9591,37300.0
2008-01-10 15:45:00,21.85,21.87,21.83,21.85,36700.0,18.9678,18.9851,18.9504,18.9678,36700.0
2008-01-10 15:50:00,21.85,21.86,21.81,21.83,31800.0,18.9678,18.9764,18.933,18.9504,31800.0
2008-01-10 15:55:00,21.82,21.88,21.78,21.82,88600.0,18.9417,18.9938,18.907,18.9417,88600.0
2008-01-11 09:30:00,21.63,22.12,21.63,22.1,42200.0,18.7768,19.2021,18.7768,19.1848,42200.0
2008-01-11 09:35:00,22.1,22.12,21.97,22.02,46700.0,19.1848,19.2021,19.0719,19.1153,46700.0
2008-01-11 09:40:00,22.0,22.05,21.87,22.01,34800.0,19.098,19.1414,18.9851,19.1067,34800.0
2008-01-11 09:45:00,22.01,22.06,22.0,22.05,25000.0,19.1067,19.1501,19.098,19.1414,25000.0
2008-01-11 09:50:00,22.06,22.07,21.96,22.03,41500.0,19.1501,19.1587,19.0633,19.124,41500.0
2008-01-11 09:55:00,22.02,22.03,21.98,21.99,25400.0,19.1153,19.124,19.0806,19.0893,25400.0
2008-01-11 10:00:00,21.98,22.0,21.93,21.96,46700.0,19.0806,19.098,19.0372,19.0633,46700.0
2008-01-11 10:05:00,21.96,21.97,21.93,21.93,35900.0,19.0633,19.0719,19.0372,19.0372,35900.0
2008-01-11 10:10:00,21.93,21.96,21.91,21.94,37400.0,19.0372,19.0633,19.0198,19.0459,37400.0
2008-01-11 10:15:00,21.95,21.96,21.93,21.95,31800.0,19.0546,19.0633,19.0372,19.0546,31800.0
2008-01-11 10:20:00,21.93,21.95,21.87,21.91,28700.0,19.0372,19.0546,18.9851,19.0198,28700.0
2008-01-11 10:25:00,21.9,21.92,21.84,21.85,132100.0,19.0112,19.0285,18.9591,18.9678,132100.0
2008-01-11 10:30:00,21.85,21.85,21.74,21.74,31300.0,18.9678,18.9678,18.8723,18.8723,31300.0
2008-01-11 10:35:00,21.74,21.79,21.73,21.74,47100.0,18.8723,18.9157,18.8636,18.8723,47100.0
2008-01-11 10:40:00,21.74,21.75,21.66,21.67,59100.0,18.8723,18.881,18.8028,18.8115,59100.0
2008-01-11 10:45:00,21.67,21.77,21.66,21.74,57800.0,18.8115,18.8983,18.8028,18.8723,57800.0
2008-01-11 10:50:00,21.74,21.81,21.68,21.8,31800.0,18.8723,18.933,18.8202,18.9244,31800.0
2008-01-11 10:55:00,21.79,21.8,21.73,21.74,22400.0,18.9157,18.9244,18.8636,18.8723,22400.0
2008-01-11 11:00:00,21.74,21.79,21.73,21.76,32600.0,18.8723,18.9157,18.8636,18.8896,32600.0
2008-01-11 11:05:00,21.76,21.78,21.72,21.78,24700.0,18.8896,18.907,18.8549,18.907,24700.0
2008-01-11 11:10:00,21.78,21.79,21.74,21.79,23100.0,18.907,18.9157,18.8723,18.9157,23100.0
2008-01-11 11:15:00,21.78,21.85,21.78,21.85,37200.0,18.907,18.9678,18.907,18.9678,37200.0
2008-01-11 11:20:00,21.84,21.87,21.84,21.86,33100.0,18.9591,18.9851,18.9591,18.9764,33100.0
2008-01-11 11:25:00,21.86,21.99,21.86,21.99,161700.0,18.9764,19.0893,18.9764,19.0893,161700.0
2008-01-11 11:30:00,21.97,21.98,21.93,21.93,39300.0,19.0719,19.0806,19.0372,19.0372,39300.0
2008-01-11 11:35:00,21.93,21.97,21.92,21.97,30300.0,19.0372,19.0719,19.0285,19.0719,30300.0
2008-01-11 11:40:00,21.97,21.98,21.96,21.97,54900.0,19.0719,19.0806,19.0633,19.0719,54900.0
2008-01-11 11:45:00,21.97,21.98,21.96,21.97,24600.0,19.0719,19.0806,19.0633,19.0719,24600.0
2008-01-11 11:50:00,21.98,21.99,21.95,21.98,30100.0,19.0806,19.0893,19.0546,19.0806,30100.0
2008-01-11 11:55:00,21.98,22.09,21.98,22.08,22900.0,19.0806,19.1761,19.0806,19.1674,22900.0
2008-01-11 12:00:00,22.09,22.1,22.04,22.05,26900.0,19.1761,19.1848,19.1327,19.1414,26900.0
2008-01-11 12:05:00,22.05,22.05,22.03,22.04,18200.0,19.1414,19.1414,19.124,19.1327,18200.0
2008-01-11 12:10:00,22.03,22.06,22.02,22.05,33500.0,19.124,19.1501,19.1153,19.1414,33500.0
2008-01-11 12:15:00,22.05,22.08,21.99,21.99,30400.0,19.1414,19.1674,19.0893,19.0893,30400.0
2008-01-11 12:20:00,21.99,22.0,21.95,21.96,23700.0,19.0893,19.098,19.0546,19.0633,23700.0
2008-01-11 12:25:00,21.96,22.03,21.96,22.02,25600.0,19.0633,19.124,19.0633,19.1153,25600.0
2008-01-11 12:30:00,22.01,22.01,21.96,21.96,20800.0,19.1067,19.1067,19.0633,19.0633,20800.0
2008-01-11 12:35:00,21.96,21.97,21.96,21.96,11000.0,19.0633,19.0719,19.0633,19.0633,11000.0
2008-01-11 12:40:00,21.96,22.01,21.96,22.0,28700.0,19.0633,19.1067,19.0633,19.098,28700.0
2008-01-11 12:45:00,22.0,22.04,21.99,22.03,32700.0,19.098,19.1327,19.0893,19.124,32700.0
2008-01-11 12:50:00,22.03,22.05,21.99,22.0,18600.0,19.124,19.1414,19.0893,19.098,18600.0
2008-01-11 12:55:00,22.0,22.03,22.0,22.02,18500.0,19.098,19.124,19.098,19.1153,18500.0
2008-01-11 13:00:00,22.02,22.03,21.96,21.96,22100.0,19.1153,19.124,19.0633,19.0633,22100.0
2008-01-11 13:05:00,21.97,21.98,21.96,21.96,17400.0,19.0719,19.0806,19.0633,19.0633,17400.0
2008-01-11 13:10:00,21.96,21.97,21.95,21.97,18000.0,19.0633,19.0719,19.0546,19.0719,18000.0
2008-01-11 13:15:00,21.97,21.97,21.85,21.85,20500.0,19.0719,19.0719,18.9678,18.9678,20500.0
2008-01-11 13:20:00,21.85,21.9,21.85,21.87,37800.0,18.9678,19.0112,18.9678,18.9851,37800.0
2008-01-11 13:25:00,21.87,21.9,21.86,21.9,19100.0,18.9851,19.0112,18.9764,19.0112,19100.0
2008-01-11 13:30:00,21.89,21.92,21.86,21.86,20900.0,19.0025,19.0285,18.9764,18.9764,20900.0
2008-01-11 13:35:00,21.86,21.86,21.74,21.75,30300.0,18.9764,18.9764,18.8723,18.881,30300.0
2008-01-11 13:40:00,21.76,21.91,21.75,21.89,63600.0,18.8896,19.0198,18.881,19.0025,63600.0
2008-01-11 13:45:00,21.89,21.9,21.77,21.78,27000.0,19.0025,19.0112,18.8983,18.907,27000.0
2008-01-11 13:50:00,21.78,21.89,21.77,21.89,19200.0,18.907,19.0025,18.8983,19.0025,19200.0
2008-01-11 13:55:00,21.89,21.89,21.84,21.84,18600.0,19.0025,19.0025,18.9591,18.9591,18600.0
2008-01-11 14:00:00,21.85,21.85,21.76,21.76,49200.0,18.9678,18.9678,18.8896,18.8896,49200.0
2008-01-11 14:05:00,21.76,21.78,21.72,21.76,27700.0,18.8896,18.907,18.8549,18.8896,27700.0
2008-01-11 14:10:00,21.76,21.76,21.73,21.75,18900.0,18.8896,18.8896,18.8636,18.881,18900.0
2008-01-11 14:15:00,21.75,21.78,21.67,21.67,43900.0,18.881,18.907,18.8115,18.8115,43900.0
2008-01-11 14:20:00,21.67,21.71,21.67,21.7,53600.0,18.8115,18.8462,18.8115,18.8376,53600.0
2008-01-11 14:25:00,21.69,21.73,21.69,21.72,15900.0,18.8289,18.8636,18.8289,18.8549,15900.0
2008-01-11 14:30:00,21.73,21.74,21.72,21.74,24200.0,18.8636,18.8723,18.8549,18.8723,24200.0
2008-01-11 14:35:00,21.74,21.74,21.72,21.72,19800.0,18.8723,18.8723,18.8549,18.8549,19800.0
2008-01-11 14:40:00,21.72,21.73,21.72,21.73,22100.0,18.8549,18.8636,18.8549,18.8636,22100.0
2008-01-11 14:45:00,21.73,21.74,21.68,21.69,30700.0,18.8636,18.8723,18.8202,18.8289,30700.0
2008-01-11 14:50:00,21.69,21.71,21.68,21.68,25800.0,18.8289,18.8462,18.8202,18.8202,25800.0
2008-01-11 14:55:00,21.68,21.68,21.63,21.66,38600.0,18.8202,18.8202,18.7768,18.8028,38600.0
2008-01-11 15:00:00,21.67,21.76,21.65,21.74,87400.0,18.8115,18.8896,18.7941,18.8723,87400.0
2008-01-11 15:05:00,21.74,21.77,21.7,21.71,46000.0,18.8723,18.8983,18.8376,18.8462,46000.0
2008-01-11 15:10:00,21.7,21.71,21.66,21.67,37500.0,18.8376,18.8462,18.8028,18.8115,37500.0
2008-01-11 15:15:00,21.68,21.68,21.6,21.6,27500.0,18.8202,18.8202,18.7507,18.7507,27500.0
2008-01-11 15:20:00,21.6,21.72,21.55,21.68,109000.0,18.7507,18.8549,18.7073,18.8202,109000.0
2008-01-11 15:25:00,21.67,21.76,21.66,21.74,30200.0,18.8115,18.8896,18.8028,18.8723,30200.0
2008-01-11 15:30:00,21.74,21.76,21.67,21.75,49400.0,18.8723,18.8896,18.8115,18.881,49400.0
2008-01-11 15:35:00,21.75,21.81,21.72,21.8,59200.0,18.881,18.933,18.8549,18.9244,59200.0
2008-01-11 15:40:00,21.8,21.83,21.75,21.81,45300.0,18.9244,18.9504,18.881,18.933,45300.0
2008-01-11 15:45:00,21.8,21.8,21.74,21.77,62600.0,18.9244,18.9244,18.8723,18.8983,62600.0
2008-01-11 15:50:00,21.78,21.85,21.76,21.82,32000.0,18.907,18.9678,18.8896,18.9417,32000.0
2008-01-11 15:55:00,21.81,21.82,21.71,21.74,51400.0,18.933,18.9417,18.8462,18.8723,51400.0
2008-01-14 09:30:00,21.9,21.9,21.65,21.65,29800.0,19.0112,19.0112,18.7941,18.7941,29800.0
2008-01-14 09:35:00,21.66,21.85,21.66,21.83,27600.0,18.8028,18.9678,18.8028,18.9504,27600.0
2008-01-14 09:40:00,21.82,21.83,21.75,21.75,30300.0,18.9417,18.9504,18.881,18.881,30300.0
2008-01-14 09:45:00,21.76,21.77,21.61,21.67,33100.0,18.8896,18.8983,18.7594,18.8115,33100.0
2008-01-14 09:50:00,21.67,21.7,21.66,21.68,13800.0,18.8115,18.8376,18.8028,18.8202,13800.0
2008-01-14 09:55:00,21.69,21.74,21.66,21.67,21800.0,18.8289,18.8723,18.8028,18.8115,21800.0
2008-01-14 10:00:00,21.67,21.68,21.59,21.68,24600.0,18.8115,18.8202,18.7421,18.8202,24600.0
2008-01-14 10:05:00,21.68,21.76,21.68,21.76,8800.0,18.8202,18.8896,18.8202,18.8896,8800.0
2008-01-14 10:10:00,21.75,21.81,21.75,21.81,11800.0,18.881,18.933,18.881,18.933,11800.0
2008-01-14 10:15:00,21.81,21.88,21.81,21.84,42700.0,18.933,18.9938,18.933,18.9591,42700.0
2008-01-14 10:20:00,21.84,21.87,21.79,21.82,25900.0,18.9591,18.9851,18.9157,18.9417,25900.0
2008-01-14 10:25:00,21.83,21.83,21.74,21.74,14700.0,18.9504,18.9504,18.8723,18.8723,14700.0
2008-01-14 10:30:00,21.74,21.75,21.73,21.73,22300.0,18.8723,18.881,18.8636,18.8636,22300.0
2008-01-14 10:35:00,21.75,21.81,21.69,21.69,32500.0,18.881,18.933,18.8289,18.8289,32500.0
2008-01-14 10:40:00,21.68,21.68,21.62,21.64,17600.0,18.8202,18.8202,18.7681,18.7855,17600.0
2008-01-14 10:45:00,21.64,21.64,21.62,21.63,10500.0,18.7855,18.7855,18.7681,18.7768,10500.0
2008-01-14 10:50:00,21.64,21.69,21.56,21.57,42700.0,18.7855,18.8289,18.716,18.7247,42700.0
2008-01-14 10:55:00,21.56,21.57,21.53,21.56,13600.0,18.716,18.7247,18.69,18.716,13600.0
2008-01-14 11:00:00,21.58,21.67,21.56,21.59,18300.0,18.7334,18.8115,18.716,18.7421,18300.0
2008-01-14 11:05:00,21.59,21.59,21.56,21.57,10200.0,18.7421,18.7421,18.716,18.7247,10200.0
2008-01-14 11:10:00,21.56,21.56,21.49,21.5,13800.0,18.716,18.716,18.6553,18.6639,13800.0
2008-01-14 11:15:00,21.5,21.55,21.46,21.53,19500.0,18.6639,18.7073,18.6292,18.69,19500.0
2008-01-14 11:20:00,21.53,21.54,21.52,21.54,9500.0,18.69,18.6987,18.6813,18.6987,9500.0
2008-01-14 11:25:00,21.54,21.68,21.54,21.6,41800.0,18.6987,18.8202,18.6987,18.7507,41800.0
2008-01-14 11:30:00,21.59,21.59,21.55,21.57,11000.0,18.7421,18.7421,18.7073,18.7247,11000.0
2008-01-14 11:35:00,21.56,21.59,21.56,21.58,6500.0,18.716,18.7421,18.716,18.7334,6500.0
2008-01-14 11:40:00,21.57,21.58,21.55,21.55,7600.0,18.7247,18.7334,18.7073,18.7073,7600.0
2008-01-14 11:45:00,21.55,21.57,21.54,21.56,26000.0,18.7073,18.7247,18.6987,18.716,26000.0
2008-01-14 11:50:00,21.58,21.6,21.58,21.58,12100.0,18.7334,18.7507,18.7334,18.7334,12100.0
2008-01-14 11:55:00,21.59,21.59,21.54,21.54,10300.0,18.7421,18.7421,18.6987,18.6987,10300.0
2008-01-14 12:00:00,21.54,21.55,21.5,21.51,9300.0,18.6987,18.7073,18.6639,18.6726,9300.0
2008-01-14 12:05:00,21.51,21.55,21.51,21.53,14400.0,18.6726,18.7073,18.6726,18.69,14400.0
2008-01-14 12:10:00,21.54,21.6,21.51,21.56,36700.0,18.6987,18.7507,18.6726,18.716,36700.0
2008-01-14 12:15:00,21.56,21.59,21.55,21.55,9100.0,18.716,18.7421,18.7073,18.7073,9100.0
2008-01-14 12:20:00,21.55,21.56,21.5,21.51,8900.0,18.7073,18.716,18.6639,18.6726,8900.0
2008-01-14 12:25:00,21.51,21.52,21.47,21.47,18900.0,18.6726,18.6813,18.6379,18.6379,18900.0
2008-01-14 12:30:00,21.47,21.49,21.45,21.47,11600.0,18.6379,18.6553,18.6205,18.6379,11600.0
2008-01-14 12:35:00,21.48,21.48,21.43,21.43,13400.0,18.6466,18.6466,18.6032,18.6032,13400.0
2008-01-14 12:40:00,21.43,21.45,21.41,21.43,9500.0,18.6032,18.6205,18.5858,18.6032,9500.0
2008-01-14 12:45:00,21.43,21.43,21.4,21.41,9400.0,18.6032,18.6032,18.5771,18.5858,9400.0
2008-01-14 12:50:00,21.41,21.42,21.4,21.42,9400.0,18.5858,18.5945,18.5771,18.5945,9400.0
2008-01-14 12:55:00,21.42,21.46,21.42,21.45,10800.0,18.5945,18.6292,18.5945,18.6205,10800.0
2008-01-14 13:00:00,21.46,21.47,21.45,21.46,10200.0,18.6292,18.6379,18.6205,18.6292,10200.0
2008-01-14 13:05:00,21.46,21.47,21.46,21.47,9000.0,18.6292,18.6379,18.6292,18.6379,9000.0
2008-01-14 13:10:00,21.47,21.48,21.46,21.48,8000.0,18.6379,18.6466,18.6292,18.6466,8000.0
2008-01-14 13:15:00,21.48,21.56,21.48,21.56,12100.0,18.6466,18.716,18.6466,18.716,12100.0
2008-01-14 13:20:00,21.56,21.57,21.55,21.57,9300.0,18.716,18.7247,18.7073,18.7247,9300.0
2008-01-14 13:25:00,21.57,21.58,21.53,21.54,14500.0,18.7247,18.7334,18.69,18.6987,14500.0
2008-01-14 13:30:00,21.53,21.54,21.48,21.49,17000.0,18.69,18.6987,18.6466,18.6553,17000.0
2008-01-14 13:35:00,21.48,21.5,21.46,21.47,17200.0,18.6466,18.6639,18.6292,18.6379,17200.0
2008-01-14 13:40:00,21.46,21.47,21.44,21.45,21600.0,18.6292,18.6379,18.6118,18.6205,21600.0
2008-01-14 13:45:00,21.44,21.49,21.44,21.48,16100.0,18.6118,18.6553,18.6118,18.6466,16100.0
2008-01-14 13:50:00,21.49,21.53,21.48,21.52,12200.0,18.6553,18.69,18.6466,18.6813,12200.0
2008-01-14 13:55:00,21.52,21.53,21.46,21.46,14600.0,18.6813,18.69,18.6292,18.6292,14600.0
2008-01-14 14:00:00,21.47,21.48,21.44,21.44,16800.0,18.6379,18.6466,18.6118,18.6118,16800.0
2008-01-14 14:05:00,21.45,21.48,21.44,21.47,14100.0,18.6205,18.6466,18.6118,18.6379,14100.0
2008-01-14 14:10:00,21.48,21.5,21.47,21.5,9700.0,18.6466,18.6639,18.6379,18.6639,9700.0
2008-01-14 14:15:00,21.49,21.49,21.45,21.45,12800.0,18.6553,18.6553,18.6205,18.6205,12800.0
2008-01-14 14:20:00,21.46,21.46,21.43,21.43,17200.0,18.6292,18.6292,18.6032,18.6032,17200.0
2008-01-14 14:25:00,21.44,21.46,21.42,21.44,73700.0,18.6118,18.6292,18.5945,18.6118,73700.0
2008-01-14 14:30:00,21.44,21.46,21.39,21.42,19900.0,18.6118,18.6292,18.5684,18.5945,19900.0
2008-01-14 14:35:00,21.42,21.47,21.42,21.46,16800.0,18.5945,18.6379,18.5945,18.6292,16800.0
2008-01-14 14:40:00,21.46,21.48,21.43,21.45,11800.0,18.6292,18.6466,18.6032,18.6205,11800.0
2008-01-14 14:45:00,21.44,21.46,21.43,21.46,10000.0,18.6118,18.6292,18.6032,18.6292,10000.0
2008-01-14 14:50:00,21.46,21.47,21.43,21.44,28600.0,18.6292,18.6379,18.6032,18.6118,28600.0
2008-01-14 14:55:00,21.44,21.47,21.43,21.47,15600.0,18.6118,18.6379,18.6032,18.6379,15600.0
2008-01-14 15:00:00,21.47,21.49,21.46,21.48,30800.0,18.6379,18.6553,18.6292,18.6466,30800.0
2008-01-14 15:05:00,21.48,21.49,21.44,21.45,24400.0,18.6466,18.6553,18.6118,18.6205,24400.0
2008-01-14 15:10:00,21.45,21.46,21.43,21.44,32100.0,18.6205,18.6292,18.6032,18.6118,32100.0
2008-01-14 15:15:00,21.44,21.46,21.44,21.45,20400.0,18.6118,18.6292,18.6118,18.6205,20400.0
2008-01-14 15:20:00,21.45,21.46,21.42,21.43,24800.0,18.6205,18.6292,18.5945,18.6032,24800.0
2008-01-14 15:25:00,21.43,21.44,21.4,21.43,22700.0,18.6032,18.6118,18.5771,18.6032,22700.0
2008-01-14 15:30:00,21.44,21.45,21.4,21.44,27400.0,18.6118,18.6205,18.5771,18.6118,27400.0
2008-01-14 15:35:00,21.44,21.51,21.44,21.48,30300.0,18.6118,18.6726,18.6118,18.6466,30300.0
2008-01-14 15:40:00,21.48,21.58,21.48,21.54,46600.0,18.6466,18.7334,18.6466,18.6987,46600.0
2008-01-14 15:45:00,21.54,21.54,21.5,21.52,29500.0,18.6987,18.6987,18.6639,18.6813,29500.0
2008-01-14 15:50:00,21.51,21.52,21.47,21.48,38600.0,18.6726,18.6813,18.6379,18.6466,38600.0
2008-01-14 15:55:00,21.48,21.53,21.48,21.53,48100.0,18.6466,18.69,18.6466,18.69,48100.0
2008-01-15 09:30:00,21.2,21.46,21.1,21.24,54600.0,18.4035,18.6292,18.3167,18.4382,54600.0
2008-01-15 09:35:00,21.24,21.27,20.71,20.89,92700.0,18.4382,18.4643,17.9781,18.1344,92700.0
2008-01-15 09:40:00,20.93,21.37,20.93,21.34,42700.0,18.1691,18.5511,18.1691,18.525,42700.0
2008-01-15 09:45:00,21.33,21.37,21.23,21.3,34300.0,18.5164,18.5511,18.4295,18.4903,34300.0
2008-01-15 09:50:00,21.3,21.33,21.2,21.31,24700.0,18.4903,18.5164,18.4035,18.499,24700.0
2008-01-15 09:55:00,21.31,21.32,21.23,21.23,17200.0,18.499,18.5077,18.4295,18.4295,17200.0
2008-01-15 10:00:00,21.24,21.25,21.18,21.22,35100.0,18.4382,18.4469,18.3861,18.4209,35100.0
2008-01-15 10:05:00,21.22,21.3,21.21,21.22,20600.0,18.4209,18.4903,18.4122,18.4209,20600.0
2008-01-15 10:10:00,21.22,21.22,21.12,21.14,37200.0,18.4209,18.4209,18.3341,18.3514,37200.0
2008-01-15 10:15:00,21.14,21.2,21.07,21.07,42100.0,18.3514,18.4035,18.2907,18.2907,42100.0
2008-01-15 10:20:00,21.06,21.07,21.0,21.07,40800.0,18.282,18.2907,18.2299,18.2907,40800.0
2008-01-15 10:25:00,21.07,21.14,21.0,21.03,27200.0,18.2907,18.3514,18.2299,18.2559,27200.0
2008-01-15 10:30:00,21.02,21.1,21.0,21.09,27200.0,18.2472,18.3167,18.2299,18.308,27200.0
2008-01-15 10:35:00,21.08,21.12,21.08,21.12,22700.0,18.2993,18.3341,18.2993,18.3341,22700.0
2008-01-15 10:40:00,21.12,21.12,20.99,21.0,44500.0,18.3341,18.3341,18.2212,18.2299,44500.0
2008-01-15 10:45:00,21.01,21.06,21.0,21.02,47700.0,18.2386,18.282,18.2299,18.2472,47700.0
2008-01-15 10:50:00,21.02,21.06,21.0,21.06,14900.0,18.2472,18.282,18.2299,18.282,14900.0
2008-01-15 10:55:00,21.07,21.08,21.02,21.02,32500.0,18.2907,18.2993,18.2472,18.2472,32500.0
2008-01-15 11:00:00,21.02,21.07,21.02,21.07,39000.0,18.2472,18.2907,18.2472,18.2907,39000.0
2008-01-15 11:05:00,21.07,21.09,20.99,20.99,22300.0,18.2907,18.308,18.2212,18.2212,22300.0
2008-01-15 11:10:00,20.99,21.01,20.98,21.01,55300.0,18.2212,18.2386,18.2125,18.2386,55300.0
2008-01-15 11:15:00,21.01,21.06,21.0,21.06,31700.0,18.2386,18.282,18.2299,18.282,31700.0
2008-01-15 11:20:00,21.06,21.12,21.06,21.1,16800.0,18.282,18.3341,18.282,18.3167,16800.0
2008-01-15 11:25:00,21.1,21.1,21.0,21.01,13700.0,18.3167,18.3167,18.2299,18.2386,13700.0
2008-01-15 11:30:00,21.0,21.04,20.99,21.02,44600.0,18.2299,18.2646,18.2212,18.2472,44600.0
2008-01-15 11:35:00,21.02,21.02,21.0,21.01,7100.0,18.2472,18.2472,18.2299,18.2386,7100.0
2008-01-15 11:40:00,21.01,21.01,21.0,21.01,32700.0,18.2386,18.2386,18.2299,18.2386,32700.0
2008-01-15 11:45:00,21.01,21.03,21.0,21.01,28000.0,18.2386,18.2559,18.2299,18.2386,28000.0
2008-01-15 11:50:00,21.0,21.04,20.99,21.01,18700.0,18.2299,18.2646,18.2212,18.2386,18700.0
2008-01-15 11:55:00,21.01,21.03,21.0,21.02,18000.0,18.2386,18.2559,18.2299,18.2472,18000.0
2008-01-15 12:00:00,21.01,21.06,21.0,21.06,32200.0,18.2386,18.282,18.2299,18.282,32200.0
2008-01-15 12:05:00,21.05,21.08,21.04,21.04,23500.0,18.2733,18.2993,18.2646,18.2646,23500.0
2008-01-15 12:10:00,21.04,21.08,21.02,21.07,18500.0,18.2646,18.2993,18.2472,18.2907,18500.0
2008-01-15 12:15:00,21.07,21.07,21.02,21.03,12100.0,18.2907,18.2907,18.2472,18.2559,12100.0
2008-01-15 12:20:00,21.03,21.05,21.0,21.02,86900.0,18.2559,18.2733,18.2299,18.2472,86900.0
2008-01-15 12:25:00,21.01,21.04,21.0,21.02,24700.0,18.2386,18.2646,18.2299,18.2472,24700.0
2008-01-15 12:30:00,21.02,21.06,21.0,21.04,35600.0,18.2472,18.282,18.2299,18.2646,35600.0
2008-01-15 12:35:00,21.04,21.07,21.01,21.04,49100.0,18.2646,18.2907,18.2386,18.2646,49100.0
2008-01-15 12:40:00,21.04,21.07,21.03,21.05,9400.0,18.2646,18.2907,18.2559,18.2733,9400.0
2008-01-15 12:45:00,21.05,21.1,21.05,21.08,12000.0,18.2733,18.3167,18.2733,18.2993,12000.0
2008-01-15 12:50:00,21.09,21.09,21.06,21.06,15800.0,18.308,18.308,18.282,18.282,15800.0
2008-01-15 12:55:00,21.05,21.11,21.02,21.1,28900.0,18.2733,18.3254,18.2472,18.3167,28900.0
2008-01-15 13:00:00,21.1,21.11,21.04,21.04,20100.0,18.3167,18.3254,18.2646,18.2646,20100.0
2008-01-15 13:05:00,21.04,21.13,21.03,21.11,20900.0,18.2646,18.3427,18.2559,18.3254,20900.0
2008-01-15 13:10:00,21.11,21.16,21.09,21.13,16600.0,18.3254,18.3688,18.308,18.3427,16600.0
2008-01-15 13:15:00,21.14,21.14,21.09,21.12,20600.0,18.3514,18.3514,18.308,18.3341,20600.0
2008-01-15 13:20:00,21.13,21.13,21.08,21.09,20600.0,18.3427,18.3427,18.2993,18.308,20600.0
2008-01-15 13:25:00,21.09,21.09,21.05,21.05,9600.0,18.308,18.308,18.2733,18.2733,9600.0
2008-01-15 13:30:00,21.06,21.06,21.01,21.01,14400.0,18.282,18.282,18.2386,18.2386,14400.0
2008-01-15 13:35:00,21.01,21.03,21.0,21.01,15900.0,18.2386,18.2559,18.2299,18.2386,15900.0
2008-01-15 13:40:00,21.0,21.04,21.0,21.04,15900.0,18.2299,18.2646,18.2299,18.2646,15900.0
2008-01-15 13:45:00,21.03,21.03,21.0,21.02,16200.0,18.2559,18.2559,18.2299,18.2472,16200.0
2008-01-15 13:50:00,21.01,21.03,21.01,21.02,15400.0,18.2386,18.2559,18.2386,18.2472,15400.0
2008-01-15 13:55:00,21.02,21.04,21.01,21.04,17400.0,18.2472,18.2646,18.2386,18.2646,17400.0
2008-01-15 14:00:00,21.04,21.08,21.03,21.08,16400.0,18.2646,18.2993,18.2559,18.2993,16400.0
2008-01-15 14:05:00,21.07,21.08,21.04,21.07,27700.0,18.2907,18.2993,18.2646,18.2907,27700.0
2008-01-15 14:10:00,21.07,21.13,21.07,21.12,17400.0,18.2907,18.3427,18.2907,18.3341,17400.0
2008-01-15 14:15:00,21.12,21.12,21.05,21.08,23300.0,18.3341,18.3341,18.2733,18.2993,23300.0
2008-01-15 14:20:00,21.08,21.1,21.04,21.09,19800.0,18.2993,18.3167,18.2646,18.308,19800.0
2008-01-15 14:25:00,21.09,21.1,21.08,21.09,10800.0,18.308,18.3167,18.2993,18.308,10800.0
2008-01-15 14:30:00,21.08,21.09,21.04,21.04,24500.0,18.2993,18.308,18.2646,18.2646,24500.0
2008-01-15 14:35:00,21.05,21.06,21.0,21.03,28800.0,18.2733,18.282,18.2299,18.2559,28800.0
2008-01-15 14:40:00,21.03,21.06,21.01,21.04,26300.0,18.2559,18.282,18.2386,18.2646,26300.0
2008-01-15 14:45:00,21.05,21.05,21.0,21.0,49600.0,18.2733,18.2733,18.2299,18.2299,49600.0
2008-01-15 14:50:00,21.0,21.04,20.99,21.03,29800.0,18.2299,18.2646,18.2212,18.2559,29800.0
2008-01-15 14:55:00,21.03,21.05,21.01,21.03,28100.0,18.2559,18.2733,18.2386,18.2559,28100.0
2008-01-15 15:00:00,21.02,21.03,21.0,21.01,21300.0,18.2472,18.2559,18.2299,18.2386,21300.0
2008-01-15 15:05:00,21.02,21.04,21.0,21.01,26200.0,18.2472,18.2646,18.2299,18.2386,26200.0
2008-01-15 15:10:00,21.0,21.02,21.0,21.0,21100.0,18.2299,18.2472,18.2299,18.2299,21100.0
2008-01-15 15:15:00,21.0,21.03,21.0,21.03,25800.0,18.2299,18.2559,18.2299,18.2559,25800.0
2008-01-15 15:20:00,21.02,21.04,21.02,21.03,11300.0,18.2472,18.2646,18.2472,18.2559,11300.0
2008-01-15 15:25:00,21.03,21.09,21.03,21.07,32100.0,18.2559,18.308,18.2559,18.2907,32100.0
2008-01-15 15:30:00,21.07,21.08,21.06,21.07,26200.0,18.2907,18.2993,18.282,18.2907,26200.0
2008-01-15 15:35:00,21.07,21.1,21.07,21.08,43200.0,18.2907,18.3167,18.2907,18.2993,43200.0
2008-01-15 15:40:00,21.08,21.08,21.0,21.0,67800.0,18.2993,18.2993,18.2299,18.2299,67800.0
2008-01-15 15:45:00,21.0,21.03,21.0,21.03,29900.0,18.2299,18.2559,18.2299,18.2559,29900.0
2008-01-15 15:50:00,21.03,21.03,21.0,21.0,43400.0,18.2559,18.2559,18.2299,18.2299,43400.0
2008-01-15 15:55:00,21.0,21.01,20.96,20.97,98200.0,18.2299,18.2386,18.1952,18.2038,98200.0
2008-01-16 09:30:00,20.81,21.05,20.81,20.94,26000.0,18.065,18.2733,18.065,18.1778,26000.0
2008-01-16 09:35:00,20.94,20.98,20.93,20.97,12500.0,18.1778,18.2125,18.1691,18.2038,12500.0
2008-01-16 09:40:00,20.97,21.16,20.97,20.99,25400.0,18.2038,18.3688,18.2038,18.2212,25400.0
2008-01-16 09:45:00,20.99,21.08,20.99,21.05,29000.0,18.2212,18.2993,18.2212,18.2733,29000.0
2008-01-16 09:50:00,21.05,21.06,21.01,21.02,14100.0,18.2733,18.282,18.2386,18.2472,14100.0
2008-01-16 09:55:00,21.02,21.14,21.02,21.12,20600.0,18.2472,18.3514,18.2472,18.3341,20600.0
2008-01-16 10:00:00,21.12,21.2,21.1,21.1,19100.0,18.3341,18.4035,18.3167,18.3167,19100.0
2008-01-16 10:05:00,21.13,21.18,21.11,21.12,23100.0,18.3427,18.3861,18.3254,18.3341,23100.0
2008-01-16 10:10:00,21.11,21.11,20.97,20.99,30500.0,18.3254,18.3254,18.2038,18.2212,30500.0
2008-01-16 10:15:00,20.99,20.99,20.86,20.88,38100.0,18.2212,18.2212,18.1084,18.1257,38100.0
2008-01-16 10:20:00,20.89,20.93,20.86,20.88,32000.0,18.1344,18.1691,18.1084,18.1257,32000.0
2008-01-16 10:25:00,20.88,20.93,20.86,20.93,20500.0,18.1257,18.1691,18.1084,18.1691,20500.0
2008-01-16 10:30:00,20.93,21.05,20.91,21.04,18600.0,18.1691,18.2733,18.1518,18.2646,18600.0
2008-01-16 10:35:00,21.04,21.06,21.01,21.05,16400.0,18.2646,18.282,18.2386,18.2733,16400.0
2008-01-16 10:40:00,21.05,21.09,21.04,21.08,23100.0,18.2733,18.308,18.2646,18.2993,23100.0
2008-01-16 10:45:00,21.06,21.09,20.97,21.09,24600.0,18.282,18.308,18.2038,18.308,24600.0
2008-01-16 10:50:00,21.08,21.18,21.08,21.15,22700.0,18.2993,18.3861,18.2993,18.3601,22700.0
2008-01-16 10:55:00,21.16,21.2,21.15,21.18,11100.0,18.3688,18.4035,18.3601,18.3861,11100.0
2008-01-16 11:00:00,21.19,21.22,21.18,21.21,31000.0,18.3948,18.4209,18.3861,18.4122,31000.0
2008-01-16 11:05:00,21.22,21.31,21.21,21.29,32900.0,18.4209,18.499,18.4122,18.4816,32900.0
2008-01-16 11:10:00,21.3,21.3,21.27,21.28,21900.0,18.4903,18.4903,18.4643,18.473,21900.0
2008-01-16 11:15:00,21.28,21.32,21.28,21.32,11100.0,18.473,18.5077,18.473,18.5077,11100.0
2008-01-16 11:20:00,21.32,21.32,21.19,21.19,18900.0,18.5077,18.5077,18.3948,18.3948,18900.0
2008-01-16 11:25:00,21.19,21.19,21.11,21.12,17200.0,18.3948,18.3948,18.3254,18.3341,17200.0
2008-01-16 11:30:00,21.12,21.12,21.07,21.08,25300.0,18.3341,18.3341,18.2907,18.2993,25300.0
2008-01-16 11:35:00,21.08,21.08,21.01,21.01,18200.0,18.2993,18.2993,18.2386,18.2386,18200.0
2008-01-16 11:40:00,21.02,21.08,21.0,21.08,12600.0,18.2472,18.2993,18.2299,18.2993,12600.0
2008-01-16 11:45:00,21.08,21.17,21.08,21.17,13600.0,18.2993,18.3775,18.2993,18.3775,13600.0
2008-01-16 11:50:00,21.19,21.3,21.19,21.29,22200.0,18.3948,18.4903,18.3948,18.4816,22200.0
2008-01-16 11:55:00,21.29,21.33,21.25,21.28,19900.0,18.4816,18.5164,18.4469,18.473,19900.0
2008-01-16 12:00:00,21.29,21.35,21.29,21.31,34000.0,18.4816,18.5337,18.4816,18.499,34000.0
2008-01-16 12:05:00,21.32,21.36,21.31,21.33,24500.0,18.5077,18.5424,18.499,18.5164,24500.0
2008-01-16 12:10:00,21.33,21.36,21.33,21.34,15500.0,18.5164,18.5424,18.5164,18.525,15500.0
2008-01-16 12:15:00,21.34,21.35,21.31,21.33,23900.0,18.525,18.5337,18.499,18.5164,23900.0
2008-01-16 12:20:00,21.33,21.34,21.3,21.33,20700.0,18.5164,18.525,18.4903,18.5164,20700.0
2008-01-16 12:25:00,21.32,21.4,21.32,21.38,20100.0,18.5077,18.5771,18.5077,18.5598,20100.0
2008-01-16 12:30:00,21.38,21.45,21.35,21.42,48600.0,18.5598,18.6205,18.5337,18.5945,48600.0
2008-01-16 12:35:00,21.42,21.46,21.39,21.45,46500.0,18.5945,18.6292,18.5684,18.6205,46500.0
2008-01-16 12:40:00,21.45,21.51,21.45,21.47,24500.0,18.6205,18.6726,18.6205,18.6379,24500.0
2008-01-16 12:45:00,21.47,21.49,21.38,21.38,15800.0,18.6379,18.6553,18.5598,18.5598,15800.0
2008-01-16 12:50:00,21.37,21.38,21.31,21.31,12900.0,18.5511,18.5598,18.499,18.499,12900.0
2008-01-16 12:55:00,21.32,21.34,21.3,21.34,8300.0,18.5077,18.525,18.4903,18.525,8300.0
2008-01-16 13:00:00,21.34,21.38,21.33,21.38,10700.0,18.525,18.5598,18.5164,18.5598,10700.0
2008-01-16 13:05:00,21.38,21.4,21.37,21.4,10400.0,18.5598,18.5771,18.5511,18.5771,10400.0
2008-01-16 13:10:00,21.4,21.4,21.37,21.38,9500.0,18.5771,18.5771,18.5511,18.5598,9500.0
2008-01-16 13:15:00,21.38,21.38,21.33,21.33,9600.0,18.5598,18.5598,18.5164,18.5164,9600.0
2008-01-16 13:20:00,21.34,21.34,21.32,21.33,10200.0,18.525,18.525,18.5077,18.5164,10200.0
2008-01-16 13:25:00,21.33,21.33,21.3,21.31,8700.0,18.5164,18.5164,18.4903,18.499,8700.0
2008-01-16 13:30:00,21.32,21.37,21.3,21.37,14700.0,18.5077,18.5511,18.4903,18.5511,14700.0
2008-01-16 13:35:00,21.37,21.44,21.35,21.38,19100.0,18.5511,18.6118,18.5337,18.5598,19100.0
2008-01-16 13:40:00,21.38,21.43,21.36,21.43,11200.0,18.5598,18.6032,18.5424,18.6032,11200.0
2008-01-16 13:45:00,21.44,21.45,21.32,21.34,15700.0,18.6118,18.6205,18.5077,18.525,15700.0
2008-01-16 13:50:00,21.34,21.34,21.31,21.34,11500.0,18.525,18.525,18.499,18.525,11500.0
2008-01-16 13:55:00,21.34,21.39,21.34,21.36,14500.0,18.525,18.5684,18.525,18.5424,14500.0
2008-01-16 14:00:00,21.37,21.42,21.32,21.42,24300.0,18.5511,18.5945,18.5077,18.5945,24300.0
2008-01-16 14:05:00,21.44,21.49,21.41,21.48,20300.0,18.6118,18.6553,18.5858,18.6466,20300.0
2008-01-16 14:10:00,21.48,21.53,21.47,21.51,19800.0,18.6466,18.69,18.6379,18.6726,19800.0
2008-01-16 14:15:00,21.51,21.52,21.49,21.49,12200.0,18.6726,18.6813,18.6553,18.6553,12200.0
2008-01-16 14:20:00,21.49,21.52,21.48,21.49,15100.0,18.6553,18.6813,18.6466,18.6553,15100.0
2008-01-16 14:25:00,21.48,21.56,21.47,21.56,17200.0,18.6466,18.716,18.6379,18.716,17200.0
2008-01-16 14:30:00,21.57,21.6,21.56,21.59,21000.0,18.7247,18.7507,18.716,18.7421,21000.0
2008-01-16 14:35:00,21.59,21.62,21.57,21.59,27900.0,18.7421,18.7681,18.7247,18.7421,27900.0
2008-01-16 14:40:00,21.6,21.62,21.58,21.61,26300.0,18.7507,18.7681,18.7334,18.7594,26300.0
2008-01-16 14:45:00,21.62,21.63,21.6,21.62,27000.0,18.7681,18.7768,18.7507,18.7681,27000.0
2008-01-16 14:50:00,21.62,21.67,21.58,21.67,43800.0,18.7681,18.8115,18.7334,18.8115,43800.0
2008-01-16 14:55:00,21.66,21.66,21.59,21.61,20700.0,18.8028,18.8028,18.7421,18.7594,20700.0
2008-01-16 15:00:00,21.61,21.61,21.55,21.58,32000.0,18.7594,18.7594,18.7073,18.7334,32000.0
2008-01-16 15:05:00,21.58,21.61,21.55,21.59,28900.0,18.7334,18.7594,18.7073,18.7421,28900.0
2008-01-16 15:10:00,21.59,21.59,21.52,21.58,32400.0,18.7421,18.7421,18.6813,18.7334,32400.0
2008-01-16 15:15:00,21.58,21.7,21.58,21.68,43600.0,18.7334,18.8376,18.7334,18.8202,43600.0
2008-01-16 15:20:00,21.69,21.72,21.65,21.68,37700.0,18.8289,18.8549,18.7941,18.8202,37700.0
2008-01-16 15:25:00,21.66,21.75,21.63,21.74,45700.0,18.8028,18.881,18.7768,18.8723,45700.0
2008-01-16 15:30:00,21.73,21.76,21.7,21.71,41500.0,18.8636,18.8896,18.8376,18.8462,41500.0
2008-01-16 15:35:00,21.7,21.74,21.53,21.53,40100.0,18.8376,18.8723,18.69,18.69,40100.0
2008-01-16 15:40:00,21.53,21.56,21.45,21.5,52400.0,18.69,18.716,18.6205,18.6639,52400.0
2008-01-16 15:45:00,21.5,21.52,21.45,21.49,55600.0,18.6639,18.6813,18.6205,18.6553,55600.0
2008-01-16 15:50:00,21.49,21.52,21.45,21.49,38500.0,18.6553,18.6813,18.6205,18.6553,38500.0
2008-01-16 15:55:00,21.49,21.54,21.48,21.49,40400.0,18.6553,18.6987,18.6466,18.6553,40400.0
2008-01-17 09:30:00,21.5,21.62,21.46,21.5,10600.0,18.6639,18.7681,18.6292,18.6639,10600.0
2008-01-17 09:35:00,21.49,21.57,21.43,21.56,16600.0,18.6553,18.7247,18.6032,18.716,16600.0
2008-01-17 09:40:00,21.6,21.67,21.47,21.49,22700.0,18.7507,18.8115,18.6379,18.6553,22700.0
2008-01-17 09:45:00,21.45,21.56,21.31,21.39,25900.0,18.6205,18.716,18.499,18.5684,25900.0
2008-01-17 09:50:00,21.41,21.49,21.37,21.49,30300.0,18.5858,18.6553,18.5511,18.6553,30300.0
2008-01-17 09:55:00,21.47,21.65,21.47,21.57,15700.0,18.6379,18.7941,18.6379,18.7247,15700.0
2008-01-17 10:00:00,21.55,21.63,21.5,21.58,30300.0,18.7073,18.7768,18.6639,18.7334,30300.0
2008-01-17 10:05:00,21.58,21.67,21.54,21.67,26200.0,18.7334,18.8115,18.6987,18.8115,26200.0
2008-01-17 10:10:00,21.66,21.74,21.64,21.73,34100.0,18.8028,18.8723,18.7855,18.8636,34100.0
2008-01-17 10:15:00,21.74,21.79,21.69,21.69,30300.0,18.8723,18.9157,18.8289,18.8289,30300.0
2008-01-17 10:20:00,21.67,21.71,21.58,21.7,19700.0,18.8115,18.8462,18.7334,18.8376,19700.0
2008-01-17 10:25:00,21.71,21.73,21.65,21.65,10700.0,18.8462,18.8636,18.7941,18.7941,10700.0
2008-01-17 10:30:00,21.63,21.67,21.59,21.63,21100.0,18.7768,18.8115,18.7421,18.7768,21100.0
2008-01-17 10:35:00,21.64,21.71,21.61,21.65,14800.0,18.7855,18.8462,18.7594,18.7941,14800.0
2008-01-17 10:40:00,21.66,21.66,21.58,21.65,34300.0,18.8028,18.8028,18.7334,18.7941,34300.0
2008-01-17 10:45:00,21.64,21.66,21.6,21.62,37300.0,18.7855,18.8028,18.7507,18.7681,37300.0
2008-01-17 10:50:00,21.61,21.65,21.56,21.6,26500.0,18.7594,18.7941,18.716,18.7507,26500.0
2008-01-17 10:55:00,21.63,21.7,21.58,21.62,26800.0,18.7768,18.8376,18.7334,18.7681,26800.0
2008-01-17 11:00:00,21.62,21.63,21.57,21.61,44600.0,18.7681,18.7768,18.7247,18.7594,44600.0
2008-01-17 11:05:00,21.6,21.61,21.57,21.57,20100.0,18.7507,18.7594,18.7247,18.7247,20100.0
2008-01-17 11:10:00,21.58,21.61,21.57,21.59,26700.0,18.7334,18.7594,18.7247,18.7421,26700.0
2008-01-17 11:15:00,21.58,21.61,21.54,21.57,34700.0,18.7334,18.7594,18.6987,18.7247,34700.0
2008-01-17 11:20:00,21.57,21.61,21.51,21.54,59400.0,18.7247,18.7594,18.6726,18.6987,59400.0
2008-01-17 11:25:00,21.53,21.64,21.53,21.61,32000.0,18.69,18.7855,18.69,18.7594,32000.0
2008-01-17 11:30:00,21.6,21.67,21.58,21.67,46300.0,18.7507,18.8115,18.7334,18.8115,46300.0
2008-01-17 11:35:00,21.66,21.69,21.63,21.66,14500.0,18.8028,18.8289,18.7768,18.8028,14500.0
2008-01-17 11:40:00,21.65,21.66,21.6,21.64,13500.0,18.7941,18.8028,18.7507,18.7855,13500.0
2008-01-17 11:45:00,21.64,21.71,21.64,21.7,26800.0,18.7855,18.8462,18.7855,18.8376,26800.0
2008-01-17 11:50:00,21.7,21.71,21.67,21.67,20500.0,18.8376,18.8462,18.8115,18.8115,20500.0
2008-01-17 11:55:00,21.67,21.74,21.67,21.71,18800.0,18.8115,18.8723,18.8115,18.8462,18800.0
2008-01-17 12:00:00,21.7,21.7,21.63,21.67,26400.0,18.8376,18.8376,18.7768,18.8115,26400.0
2008-01-17 12:05:00,21.69,21.71,21.66,21.69,21400.0,18.8289,18.8462,18.8028,18.8289,21400.0
2008-01-17 12:10:00,21.69,21.73,21.66,21.71,42000.0,18.8289,18.8636,18.8028,18.8462,42000.0
2008-01-17 12:15:00,21.71,21.72,21.65,21.68,34000.0,18.8462,18.8549,18.7941,18.8202,34000.0
2008-01-17 12:20:00,21.68,21.69,21.65,21.65,22900.0,18.8202,18.8289,18.7941,18.7941,22900.0
2008-01-17 12:25:00,21.63,21.65,21.6,21.61,15600.0,18.7768,18.7941,18.7507,18.7594,15600.0
2008-01-17 12:30:00,21.62,21.7,21.62,21.69,26500.0,18.7681,18.8376,18.7681,18.8289,26500.0
2008-01-17 12:35:00,21.69,21.78,21.69,21.74,25300.0,18.8289,18.907,18.8289,18.8723,25300.0
2008-01-17 12:40:00,21.75,21.76,21.7,21.75,44900.0,18.881,18.8896,18.8376,18.881,44900.0
2008-01-17 12:45:00,21.75,21.8,21.73,21.79,24200.0,18.881,18.9244,18.8636,18.9157,24200.0
2008-01-17 12:50:00,21.8,21.8,21.77,21.79,24700.0,18.9244,18.9244,18.8983,18.9157,24700.0
2008-01-17 12:55:00,21.79,21.8,21.78,21.79,12300.0,18.9157,18.9244,18.907,18.9157,12300.0
2008-01-17 13:00:00,21.79,21.8,21.77,21.77,22100.0,18.9157,18.9244,18.8983,18.8983,22100.0
2008-01-17 13:05:00,21.76,21.77,21.71,21.75,22200.0,18.8896,18.8983,18.8462,18.881,22200.0
2008-01-17 13:10:00,21.73,21.8,21.71,21.8,12400.0,18.8636,18.9244,18.8462,18.9244,12400.0
2008-01-17 13:15:00,21.8,21.8,21.74,21.74,41700.0,18.9244,18.9244,18.8723,18.8723,41700.0
2008-01-17 13:20:00,21.75,21.75,21.67,21.67,19800.0,18.881,18.881,18.8115,18.8115,19800.0
2008-01-17 13:25:00,21.66,21.7,21.64,21.69,11200.0,18.8028,18.8376,18.7855,18.8289,11200.0
2008-01-17 13:30:00,21.69,21.75,21.69,21.74,22200.0,18.8289,18.881,18.8289,18.8723,22200.0
2008-01-17 13:35:00,21.73,21.77,21.73,21.75,13900.0,18.8636,18.8983,18.8636,18.881,13900.0
2008-01-17 13:40:00,21.75,21.76,21.69,21.7,16200.0,18.881,18.8896,18.8289,18.8376,16200.0
2008-01-17 13:45:00,21.7,21.71,21.6,21.62,18800.0,18.8376,18.8462,18.7507,18.7681,18800.0
2008-01-17 13:50:00,21.61,21.65,21.6,21.63,11100.0,18.7594,18.7941,18.7507,18.7768,11100.0
2008-01-17 13:55:00,21.63,21.66,21.6,21.61,13600.0,18.7768,18.8028,18.7507,18.7594,13600.0
2008-01-17 14:00:00,21.61,21.72,21.6,21.63,85600.0,18.7594,18.8549,18.7507,18.7768,85600.0
2008-01-17 14:05:00,21.63,21.66,21.59,21.6,14000.0,18.7768,18.8028,18.7421,18.7507,14000.0
2008-01-17 14:10:00,21.6,21.61,21.57,21.59,15400.0,18.7507,18.7594,18.7247,18.7421,15400.0
2008-01-17 14:15:00,21.59,21.6,21.53,21.59,27400.0,18.7421,18.7507,18.69,18.7421,27400.0
2008-01-17 14:20:00,21.59,21.59,21.53,21.57,15300.0,18.7421,18.7421,18.69,18.7247,15300.0
2008-01-17 14:25:00,21.56,21.56,21.47,21.5,25600.0,18.716,18.716,18.6379,18.6639,25600.0
2008-01-17 14:30:00,21.47,21.51,21.42,21.44,25000.0,18.6379,18.6726,18.5945,18.6118,25000.0
2008-01-17 14:35:00,21.44,21.44,21.38,21.38,19900.0,18.6118,18.6118,18.5598,18.5598,19900.0
2008-01-17 14:40:00,21.38,21.43,21.35,21.36,26100.0,18.5598,18.6032,18.5337,18.5424,26100.0
2008-01-17 14:45:00,21.37,21.47,21.35,21.46,22700.0,18.5511,18.6379,18.5337,18.6292,22700.0
2008-01-17 14:50:00,21.46,21.46,21.39,21.43,29100.0,18.6292,18.6292,18.5684,18.6032,29100.0
2008-01-17 14:55:00,21.42,21.46,21.4,21.44,19100.0,18.5945,18.6292,18.5771,18.6118,19100.0
2008-01-17 15:00:00,21.42,21.45,21.36,21.43,31100.0,18.5945,18.6205,18.5424,18.6032,31100.0
2008-01-17 15:05:00,21.43,21.5,21.4,21.43,35500.0,18.6032,18.6639,18.5771,18.6032,35500.0
2008-01-17 15:10:00,21.44,21.45,21.35,21.4,34700.0,18.6118,18.6205,18.5337,18.5771,34700.0
2008-01-17 15:15:00,21.4,21.4,21.32,21.35,30900.0,18.5771,18.5771,18.5077,18.5337,30900.0
2008-01-17 15:20:00,21.34,21.34,21.25,21.25,35800.0,18.525,18.525,18.4469,18.4469,35800.0
2008-01-17 15:25:00,21.26,21.26,21.2,21.2,29900.0,18.4556,18.4556,18.4035,18.4035,29900.0
2008-01-17 15:30:00,21.2,21.21,21.12,21.2,37900.0,18.4035,18.4122,18.3341,18.4035,37900.0
2008-01-17 15:35:00,21.2,21.25,21.19,21.2,33600.0,18.4035,18.4469,18.3948,18.4035,33600.0
2008-01-17 15:40:00,21.2,21.27,21.17,21.21,27800.0,18.4035,18.4643,18.3775,18.4122,27800.0
2008-01-17 15:45:00,21.21,21.25,21.14,21.15,38000.0,18.4122,18.4469,18.3514,18.3601,38000.0
2008-01-17 15:50:00,21.16,21.22,21.11,21.11,33300.0,18.3688,18.4209,18.3254,18.3254,33300.0
2008-01-17 15:55:00,21.11,21.15,21.07,21.07,96400.0,18.3254,18.3601,18.2907,18.2907,96400.0
2008-01-18 09:30:00,21.26,21.28,20.98,21.06,169900.0,18.4556,18.473,18.2125,18.282,169900.0
2008-01-18 09:35:00,21.06,21.28,21.05,21.21,25900.0,18.282,18.473,18.2733,18.4122,25900.0
2008-01-18 09:40:00,21.22,21.22,20.97,20.97,18500.0,18.4209,18.4209,18.2038,18.2038,18500.0
2008-01-18 09:45:00,20.96,20.98,20.92,20.92,11400.0,18.1952,18.2125,18.1604,18.1604,11400.0
2008-01-18 09:50:00,20.92,20.99,20.92,20.94,16100.0,18.1604,18.2212,18.1604,18.1778,16100.0
2008-01-18 09:55:00,20.94,20.95,20.8,20.9,41100.0,18.1778,18.1865,18.0563,18.1431,41100.0
2008-01-18 10:00:00,20.9,21.01,20.7,20.77,46800.0,18.1431,18.2386,17.9695,18.0302,46800.0
2008-01-18 10:05:00,20.76,20.83,20.74,20.83,27900.0,18.0215,18.0823,18.0042,18.0823,27900.0
2008-01-18 10:10:00,20.84,20.93,20.83,20.85,32900.0,18.091,18.1691,18.0823,18.0997,32900.0
2008-01-18 10:15:00,20.87,20.89,20.83,20.85,42400.0,18.117,18.1344,18.0823,18.0997,42400.0
2008-01-18 10:20:00,20.86,20.93,20.85,20.9,22100.0,18.1084,18.1691,18.0997,18.1431,22100.0
2008-01-18 10:25:00,20.91,20.93,20.86,20.86,16800.0,18.1518,18.1691,18.1084,18.1084,16800.0
2008-01-18 10:30:00,20.88,20.88,20.84,20.84,12600.0,18.1257,18.1257,18.091,18.091,12600.0
2008-01-18 10:35:00,20.84,20.85,20.76,20.77,26200.0,18.091,18.0997,18.0215,18.0302,26200.0
2008-01-18 10:40:00,20.77,20.78,20.68,20.69,40300.0,18.0302,18.0389,17.9521,17.9608,40300.0
2008-01-18 10:45:00,20.67,20.67,20.62,20.63,24500.0,17.9434,17.9434,17.9,17.9087,24500.0
2008-01-18 10:50:00,20.63,20.68,20.58,20.59,58800.0,17.9087,17.9521,17.8653,17.874,58800.0
2008-01-18 10:55:00,20.6,20.75,20.57,20.72,26000.0,17.8827,18.0129,17.8566,17.9868,26000.0
2008-01-18 11:00:00,20.72,20.77,20.7,20.75,33100.0,17.9868,18.0302,17.9695,18.0129,33100.0
2008-01-18 11:05:00,20.74,20.76,20.7,20.7,23900.0,18.0042,18.0215,17.9695,17.9695,23900.0
2008-01-18 11:10:00,20.71,20.71,20.65,20.65,19100.0,17.9781,17.9781,17.9261,17.9261,19100.0
2008-01-18 11:15:00,20.66,20.75,20.59,20.74,45200.0,17.9347,18.0129,17.874,18.0042,45200.0
2008-01-18 11:20:00,20.74,20.74,20.66,20.69,29200.0,18.0042,18.0042,17.9347,17.9608,29200.0
2008-01-18 11:25:00,20.69,20.7,20.59,20.63,40700.0,17.9608,17.9695,17.874,17.9087,40700.0
2008-01-18 11:30:00,20.63,20.64,20.51,20.53,25600.0,17.9087,17.9174,17.8045,17.8219,25600.0
2008-01-18 11:35:00,20.54,20.56,20.48,20.48,22600.0,17.8306,17.8479,17.7785,17.7785,22600.0
2008-01-18 11:40:00,20.48,20.5,20.4,20.44,37200.0,17.7785,17.7958,17.709,17.7438,37200.0
2008-01-18 11:45:00,20.44,20.45,20.31,20.43,22500.0,17.7438,17.7524,17.6309,17.7351,22500.0
2008-01-18 11:50:00,20.43,20.5,20.42,20.48,25400.0,17.7351,17.7958,17.7264,17.7785,25400.0
2008-01-18 11:55:00,20.48,20.49,20.28,20.46,31800.0,17.7785,17.7872,17.6049,17.7611,31800.0
2008-01-18 12:00:00,20.47,20.53,20.44,20.52,25100.0,17.7698,17.8219,17.7438,17.8132,25100.0
2008-01-18 12:05:00,20.52,20.52,20.28,20.31,74500.0,17.8132,17.8132,17.6049,17.6309,74500.0
2008-01-18 12:10:00,20.31,20.31,20.18,20.21,40800.0,17.6309,17.6309,17.5181,17.5441,40800.0
2008-01-18 12:15:00,20.22,20.25,20.2,20.22,35600.0,17.5528,17.5788,17.5354,17.5528,35600.0
2008-01-18 12:20:00,20.23,20.31,20.18,20.31,31200.0,17.5615,17.6309,17.5181,17.6309,31200.0
2008-01-18 12:25:00,20.31,20.37,20.31,20.31,16400.0,17.6309,17.683,17.6309,17.6309,16400.0
2008-01-18 12:30:00,20.31,20.36,20.3,20.31,21900.0,17.6309,17.6743,17.6222,17.6309,21900.0
2008-01-18 12:35:00,20.31,20.31,20.25,20.28,17300.0,17.6309,17.6309,17.5788,17.6049,17300.0
2008-01-18 12:40:00,20.28,20.3,20.24,20.27,12900.0,17.6049,17.6222,17.5701,17.5962,12900.0
2008-01-18 12:45:00,20.28,20.34,20.27,20.32,9700.0,17.6049,17.6569,17.5962,17.6396,9700.0
2008-01-18 12:50:00,20.33,20.35,20.29,20.31,18900.0,17.6483,17.6656,17.6135,17.6309,18900.0
2008-01-18 12:55:00,20.3,20.34,20.28,20.31,18700.0,17.6222,17.6569,17.6049,17.6309,18700.0
2008-01-18 13:00:00,20.3,20.39,20.28,20.39,13900.0,17.6222,17.7004,17.6049,17.7004,13900.0
2008-01-18 13:05:00,20.39,20.39,20.34,20.38,18400.0,17.7004,17.7004,17.6569,17.6917,18400.0
2008-01-18 13:10:00,20.37,20.37,20.34,20.35,9000.0,17.683,17.683,17.6569,17.6656,9000.0
2008-01-18 13:15:00,20.34,20.34,20.2,20.22,28700.0,17.6569,17.6569,17.5354,17.5528,28700.0
2008-01-18 13:20:00,20.21,20.28,20.21,20.26,13700.0,17.5441,17.6049,17.5441,17.5875,13700.0
2008-01-18 13:25:00,20.28,20.28,20.24,20.26,9800.0,17.6049,17.6049,17.5701,17.5875,9800.0
2008-01-18 13:30:00,20.25,20.32,20.25,20.3,31000.0,17.5788,17.6396,17.5788,17.6222,31000.0
2008-01-18 13:35:00,20.3,20.3,20.24,20.26,12800.0,17.6222,17.6222,17.5701,17.5875,12800.0
2008-01-18 13:40:00,20.26,20.29,20.24,20.28,17000.0,17.5875,17.6135,17.5701,17.6049,17000.0
2008-01-18 13:45:00,20.27,20.36,20.26,20.3,73100.0,17.5962,17.6743,17.5875,17.6222,73100.0
2008-01-18 13:50:00,20.29,20.32,20.27,20.27,14200.0,17.6135,17.6396,17.5962,17.5962,14200.0
2008-01-18 13:55:00,20.27,20.32,20.24,20.24,16600.0,17.5962,17.6396,17.5701,17.5701,16600.0
2008-01-18 14:00:00,20.25,20.27,20.24,20.26,9600.0,17.5788,17.5962,17.5701,17.5875,9600.0
2008-01-18 14:05:00,20.26,20.26,20.2,20.24,29800.0,17.5875,17.5875,17.5354,17.5701,29800.0
2008-01-18 14:10:00,20.24,20.26,20.23,20.26,7700.0,17.5701,17.5875,17.5615,17.5875,7700.0
2008-01-18 14:15:00,20.26,20.3,20.25,20.29,31400.0,17.5875,17.6222,17.5788,17.6135,31400.0
2008-01-18 14:20:00,20.3,20.31,20.21,20.21,26900.0,17.6222,17.6309,17.5441,17.5441,26900.0
2008-01-18 14:25:00,20.21,20.24,20.18,20.24,18800.0,17.5441,17.5701,17.5181,17.5701,18800.0
2008-01-18 14:30:00,20.24,20.24,20.11,20.14,38800.0,17.5701,17.5701,17.4573,17.4833,38800.0
2008-01-18 14:35:00,20.14,20.23,20.14,20.18,17300.0,17.4833,17.5615,17.4833,17.5181,17300.0
2008-01-18 14:40:00,20.19,20.19,20.15,20.16,16500.0,17.5267,17.5267,17.492,17.5007,16500.0
2008-01-18 14:45:00,20.16,20.19,20.15,20.18,23600.0,17.5007,17.5267,17.492,17.5181,23600.0
2008-01-18 14:50:00,20.18,20.18,20.13,20.14,14700.0,17.5181,17.5181,17.4746,17.4833,14700.0
2008-01-18 14:55:00,20.14,20.21,20.12,20.21,24300.0,17.4833,17.5441,17.466,17.5441,24300.0
2008-01-18 15:00:00,20.21,20.21,20.13,20.2,35800.0,17.5441,17.5441,17.4746,17.5354,35800.0
2008-01-18 15:05:00,20.21,20.28,20.2,20.28,19900.0,17.5441,17.6049,17.5354,17.6049,19900.0
2008-01-18 15:10:00,20.28,20.3,20.18,20.25,23900.0,17.6049,17.6222,17.5181,17.5788,23900.0
2008-01-18 15:15:00,20.25,20.29,20.22,20.23,13700.0,17.5788,17.6135,17.5528,17.5615,13700.0
2008-01-18 15:20:00,20.22,20.28,20.18,20.18,26900.0,17.5528,17.6049,17.5181,17.5181,26900.0
2008-01-18 15:25:00,20.19,20.22,20.14,20.2,21000.0,17.5267,17.5528,17.4833,17.5354,21000.0
2008-01-18 15:30:00,20.21,20.24,20.18,20.18,23200.0,17.5441,17.5701,17.5181,17.5181,23200.0
2008-01-18 15:35:00,20.19,20.22,20.16,20.19,28300.0,17.5267,17.5528,17.5007,17.5267,28300.0
2008-01-18 15:40:00,20.19,20.28,20.15,20.28,35800.0,17.5267,17.6049,17.492,17.6049,35800.0
2008-01-18 15:45:00,20.27,20.3,20.23,20.26,42800.0,17.5962,17.6222,17.5615,17.5875,42800.0
2008-01-18 15:50:00,20.27,20.28,20.23,20.25,38700.0,17.5962,17.6049,17.5615,17.5788,38700.0
2008-01-18 15:55:00,20.24,20.25,20.18,20.25,50700.0,17.5701,17.5788,17.5181,17.5788,50700.0
2008-01-22 09:30:00,20.27,20.27,19.51,19.51,2100.0,17.5962,17.5962,16.9364,16.9364,2100.0
2008-01-22 09:35:00,19.2,19.98,19.1,19.72,145100.0,16.6673,17.3444,16.5805,17.1187,145100.0
2008-01-22 09:40:00,19.83,19.83,19.57,19.72,22800.0,17.2142,17.2142,16.9885,17.1187,22800.0
2008-01-22 09:45:00,19.72,19.72,19.58,19.58,18900.0,17.1187,17.1187,16.9972,16.9972,18900.0
2008-01-22 09:50:00,19.57,19.74,19.38,19.71,40300.0,16.9885,17.1361,16.8236,17.1101,40300.0
2008-01-22 09:55:00,19.74,19.92,19.67,19.87,44700.0,17.1361,17.2924,17.0753,17.2489,44700.0
2008-01-22 10:00:00,19.9,20.25,19.87,20.25,79300.0,17.275,17.5788,17.2489,17.5788,79300.0
2008-01-22 10:05:00,20.25,20.4,20.1,20.1,72300.0,17.5788,17.709,17.4486,17.4486,72300.0
2008-01-22 10:10:00,20.1,20.14,19.94,20.12,23100.0,17.4486,17.4833,17.3097,17.466,23100.0
2008-01-22 10:15:00,20.14,20.26,20.1,20.16,30400.0,17.4833,17.5875,17.4486,17.5007,30400.0
2008-01-22 10:20:00,20.16,20.33,20.07,20.32,38600.0,17.5007,17.6483,17.4226,17.6396,38600.0
2008-01-22 10:25:00,20.31,20.7,20.28,20.51,96400.0,17.6309,17.9695,17.6049,17.8045,96400.0
2008-01-22 10:30:00,20.51,20.53,20.28,20.39,45300.0,17.8045,17.8219,17.6049,17.7004,45300.0
2008-01-22 10:35:00,20.39,20.55,20.37,20.46,59300.0,17.7004,17.8392,17.683,17.7611,59300.0
2008-01-22 10:40:00,20.46,20.6,20.46,20.57,62200.0,17.7611,17.8827,17.7611,17.8566,62200.0
2008-01-22 10:45:00,20.57,20.82,20.52,20.66,75500.0,17.8566,18.0736,17.8132,17.9347,75500.0
2008-01-22 10:50:00,20.65,20.65,20.35,20.41,42900.0,17.9261,17.9261,17.6656,17.7177,42900.0
2008-01-22 10:55:00,20.42,20.45,20.31,20.38,24600.0,17.7264,17.7524,17.6309,17.6917,24600.0
2008-01-22 11:00:00,20.37,20.54,20.36,20.51,18800.0,17.683,17.8306,17.6743,17.8045,18800.0
2008-01-22 11:05:00,20.51,20.67,20.51,20.57,41000.0,17.8045,17.9434,17.8045,17.8566,41000.0
2008-01-22 11:10:00,20.59,20.69,20.58,20.58,43100.0,17.874,17.9608,17.8653,17.8653,43100.0
2008-01-22 11:15:00,20.58,20.59,20.48,20.5,23400.0,17.8653,17.874,17.7785,17.7958,23400.0
2008-01-22 11:20:00,20.49,20.5,20.44,20.46,25100.0,17.7872,17.7958,17.7438,17.7611,25100.0
2008-01-22 11:25:00,20.48,20.6,20.48,20.53,16300.0,17.7785,17.8827,17.7785,17.8219,16300.0
2008-01-22 11:30:00,20.54,20.56,20.38,20.4,15000.0,17.8306,17.8479,17.6917,17.709,15000.0
2008-01-22 11:35:00,20.39,20.45,20.33,20.36,49600.0,17.7004,17.7524,17.6483,17.6743,49600.0
2008-01-22 11:40:00,20.37,20.4,20.33,20.37,42600.0,17.683,17.709,17.6483,17.683,42600.0
2008-01-22 11:45:00,20.37,20.41,20.34,20.4,36300.0,17.683,17.7177,17.6569,17.709,36300.0
2008-01-22 11:50:00,20.4,20.48,20.35,20.36,46500.0,17.709,17.7785,17.6656,17.6743,46500.0
2008-01-22 11:55:00,20.36,20.36,20.26,20.3,53500.0,17.6743,17.6743,17.5875,17.6222,53500.0
2008-01-22 12:00:00,20.29,20.35,20.28,20.33,27300.0,17.6135,17.6656,17.6049,17.6483,27300.0
2008-01-22 12:05:00,20.35,20.45,20.35,20.4,50100.0,17.6656,17.7524,17.6656,17.709,50100.0
2008-01-22 12:10:00,20.4,20.45,20.31,20.31,41900.0,17.709,17.7524,17.6309,17.6309,41900.0
2008-01-22 12:15:00,20.31,20.38,20.31,20.35,34500.0,17.6309,17.6917,17.6309,17.6656,34500.0
2008-01-22 12:20:00,20.35,20.36,20.3,20.32,21200.0,17.6656,17.6743,17.6222,17.6396,21200.0
2008-01-22 12:25:00,20.32,20.4,20.31,20.36,15900.0,17.6396,17.709,17.6309,17.6743,15900.0
2008-01-22 12:30:00,20.37,20.37,20.31,20.33,8300.0,17.683,17.683,17.6309,17.6483,8300.0
2008-01-22 12:35:00,20.32,20.4,20.32,20.4,22400.0,17.6396,17.709,17.6396,17.709,22400.0
2008-01-22 12:40:00,20.39,20.42,20.35,20.42,28800.0,17.7004,17.7264,17.6656,17.7264,28800.0
2008-01-22 12:45:00,20.42,20.43,20.37,20.39,30600.0,17.7264,17.7351,17.683,17.7004,30600.0
2008-01-22 12:50:00,20.39,20.42,20.37,20.4,17300.0,17.7004,17.7264,17.683,17.709,17300.0
2008-01-22 12:55:00,20.4,20.48,20.4,20.47,29800.0,17.709,17.7785,17.709,17.7698,29800.0
2008-01-22 13:00:00,20.49,20.59,20.44,20.58,24200.0,17.7872,17.874,17.7438,17.8653,24200.0
2008-01-22 13:05:00,20.59,20.61,20.53,20.58,19500.0,17.874,17.8913,17.8219,17.8653,19500.0
2008-01-22 13:10:00,20.58,20.63,20.53,20.53,12900.0,17.8653,17.9087,17.8219,17.8219,12900.0
2008-01-22 13:15:00,20.55,20.56,20.52,20.55,17200.0,17.8392,17.8479,17.8132,17.8392,17200.0
2008-01-22 13:20:00,20.55,20.6,20.55,20.58,13900.0,17.8392,17.8827,17.8392,17.8653,13900.0
2008-01-22 13:25:00,20.57,20.57,20.44,20.47,21500.0,17.8566,17.8566,17.7438,17.7698,21500.0
2008-01-22 13:30:00,20.47,20.48,20.43,20.46,18000.0,17.7698,17.7785,17.7351,17.7611,18000.0
2008-01-22 13:35:00,20.47,20.55,20.44,20.45,65000.0,17.7698,17.8392,17.7438,17.7524,65000.0
2008-01-22 13:40:00,20.46,20.54,20.43,20.46,13000.0,17.7611,17.8306,17.7351,17.7611,13000.0
2008-01-22 13:45:00,20.46,20.54,20.42,20.54,22400.0,17.7611,17.8306,17.7264,17.8306,22400.0
2008-01-22 13:50:00,20.55,20.58,20.47,20.49,27300.0,17.8392,17.8653,17.7698,17.7872,27300.0
2008-01-22 13:55:00,20.49,20.52,20.44,20.52,13800.0,17.7872,17.8132,17.7438,17.8132,13800.0
2008-01-22 14:00:00,20.51,20.51,20.43,20.44,21700.0,17.8045,17.8045,17.7351,17.7438,21700.0
2008-01-22 14:05:00,20.43,20.44,20.39,20.4,31400.0,17.7351,17.7438,17.7004,17.709,31400.0
2008-01-22 14:10:00,20.4,20.47,20.4,20.47,21400.0,17.709,17.7698,17.709,17.7698,21400.0
2008-01-22 14:15:00,20.48,20.54,20.47,20.49,22800.0,17.7785,17.8306,17.7698,17.7872,22800.0
2008-01-22 14:20:00,20.5,20.5,20.46,20.48,16600.0,17.7958,17.7958,17.7611,17.7785,16600.0
2008-01-22 14:25:00,20.48,20.54,20.42,20.42,31800.0,17.7785,17.8306,17.7264,17.7264,31800.0
2008-01-22 14:30:00,20.42,20.48,20.35,20.37,43300.0,17.7264,17.7785,17.6656,17.683,43300.0
2008-01-22 14:35:00,20.37,20.45,20.37,20.42,32200.0,17.683,17.7524,17.683,17.7264,32200.0
2008-01-22 14:40:00,20.42,20.49,20.35,20.49,29600.0,17.7264,17.7872,17.6656,17.7872,29600.0
2008-01-22 14:45:00,20.48,20.54,20.46,20.5,52300.0,17.7785,17.8306,17.7611,17.7958,52300.0
2008-01-22 14:50:00,20.5,20.5,20.43,20.47,13500.0,17.7958,17.7958,17.7351,17.7698,13500.0
2008-01-22 14:55:00,20.47,20.53,20.46,20.48,17900.0,17.7698,17.8219,17.7611,17.7785,17900.0
2008-01-22 15:00:00,20.49,20.5,20.42,20.5,26400.0,17.7872,17.7958,17.7264,17.7958,26400.0
2008-01-22 15:05:00,20.49,20.61,20.45,20.58,46600.0,17.7872,17.8913,17.7524,17.8653,46600.0
2008-01-22 15:10:00,20.57,20.57,20.41,20.45,56900.0,17.8566,17.8566,17.7177,17.7524,56900.0
2008-01-22 15:15:00,20.47,20.52,20.39,20.47,46500.0,17.7698,17.8132,17.7004,17.7698,46500.0
2008-01-22 15:20:00,20.46,20.47,20.35,20.38,85400.0,17.7611,17.7698,17.6656,17.6917,85400.0
2008-01-22 15:25:00,20.38,20.47,20.36,20.47,55600.0,17.6917,17.7698,17.6743,17.7698,55600.0
2008-01-22 15:30:00,20.47,20.53,20.42,20.44,86300.0,17.7698,17.8219,17.7264,17.7438,86300.0
2008-01-22 15:35:00,20.44,20.55,20.43,20.45,129300.0,17.7438,17.8392,17.7351,17.7524,129300.0
2008-01-22 15:40:00,20.44,20.52,20.37,20.38,73200.0,17.7438,17.8132,17.683,17.6917,73200.0
2008-01-22 15:45:00,20.39,20.44,20.37,20.4,97300.0,17.7004,17.7438,17.683,17.709,97300.0
2008-01-22 15:50:00,20.4,20.48,20.38,20.44,37800.0,17.709,17.7785,17.6917,17.7438,37800.0
2008-01-22 15:55:00,20.44,20.49,20.4,20.46,55000.0,17.7438,17.7872,17.709,17.7611,55000.0
2008-01-23 09:30:00,19.0,19.79,19.0,19.7,57900.0,16.4937,17.1795,16.4937,17.1014,57900.0
2008-01-23 09:35:00,19.58,19.79,19.5,19.62,42100.0,16.9972,17.1795,16.9278,17.0319,42100.0
2008-01-23 09:40:00,19.62,19.82,19.62,19.71,31300.0,17.0319,17.2055,17.0319,17.1101,31300.0
2008-01-23 09:45:00,19.69,19.93,19.69,19.88,24700.0,17.0927,17.301,17.0927,17.2576,24700.0
2008-01-23 09:50:00,19.9,19.9,19.74,19.86,52200.0,17.275,17.275,17.1361,17.2403,52200.0
2008-01-23 09:55:00,19.86,19.96,19.85,19.96,29700.0,17.2403,17.3271,17.2316,17.3271,29700.0
2008-01-23 10:00:00,19.96,20.25,19.95,20.23,64300.0,17.3271,17.5788,17.3184,17.5615,64300.0
2008-01-23 10:05:00,20.22,20.22,19.97,19.97,35000.0,17.5528,17.5528,17.3358,17.3358,35000.0
2008-01-23 10:10:00,19.97,20.18,19.97,20.11,29200.0,17.3358,17.5181,17.3358,17.4573,29200.0
2008-01-23 10:15:00,20.1,20.4,20.08,20.32,46600.0,17.4486,17.709,17.4312,17.6396,46600.0
2008-01-23 10:20:00,20.3,20.47,20.18,20.18,52300.0,17.6222,17.7698,17.5181,17.5181,52300.0
2008-01-23 10:25:00,20.18,20.29,20.17,20.2,18100.0,17.5181,17.6135,17.5094,17.5354,18100.0
2008-01-23 10:30:00,20.22,20.28,19.97,19.99,46800.0,17.5528,17.6049,17.3358,17.3531,46800.0
2008-01-23 10:35:00,19.99,20.16,19.99,20.16,16100.0,17.3531,17.5007,17.3531,17.5007,16100.0
2008-01-23 10:40:00,20.19,20.22,20.1,20.13,22000.0,17.5267,17.5528,17.4486,17.4746,22000.0
2008-01-23 10:45:00,20.12,20.21,20.1,20.21,20200.0,17.466,17.5441,17.4486,17.5441,20200.0
2008-01-23 10:50:00,20.2,20.25,20.14,20.23,27400.0,17.5354,17.5788,17.4833,17.5615,27400.0
2008-01-23 10:55:00,20.23,20.44,20.23,20.38,41100.0,17.5615,17.7438,17.5615,17.6917,41100.0
2008-01-23 11:00:00,20.37,20.38,20.24,20.32,19400.0,17.683,17.6917,17.5701,17.6396,19400.0
2008-01-23 11:05:00,20.32,20.34,20.21,20.21,17200.0,17.6396,17.6569,17.5441,17.5441,17200.0
2008-01-23 11:10:00,20.22,20.3,20.18,20.19,25100.0,17.5528,17.6222,17.5181,17.5267,25100.0
2008-01-23 11:15:00,20.19,20.34,20.19,20.32,18900.0,17.5267,17.6569,17.5267,17.6396,18900.0
2008-01-23 11:20:00,20.32,20.44,20.3,20.42,29700.0,17.6396,17.7438,17.6222,17.7264,29700.0
2008-01-23 11:25:00,20.42,20.46,20.41,20.42,24200.0,17.7264,17.7611,17.7177,17.7264,24200.0
2008-01-23 11:30:00,20.41,20.41,20.34,20.36,23600.0,17.7177,17.7177,17.6569,17.6743,23600.0
2008-01-23 11:35:00,20.37,20.45,20.36,20.44,21300.0,17.683,17.7524,17.6743,17.7438,21300.0
2008-01-23 11:40:00,20.43,20.44,20.39,20.4,26000.0,17.7351,17.7438,17.7004,17.709,26000.0
2008-01-23 11:45:00,20.4,20.41,20.29,20.41,21300.0,17.709,17.7177,17.6135,17.7177,21300.0
2008-01-23 11:50:00,20.4,20.41,20.37,20.4,23400.0,17.709,17.7177,17.683,17.709,23400.0
2008-01-23 11:55:00,20.41,20.42,20.34,20.34,54700.0,17.7177,17.7264,17.6569,17.6569,54700.0
2008-01-23 12:00:00,20.34,20.4,20.32,20.33,26000.0,17.6569,17.709,17.6396,17.6483,26000.0
2008-01-23 12:05:00,20.32,20.39,20.32,20.32,23600.0,17.6396,17.7004,17.6396,17.6396,23600.0
2008-01-23 12:10:00,20.33,20.36,20.27,20.27,23500.0,17.6483,17.6743,17.5962,17.5962,23500.0
2008-01-23 12:15:00,20.28,20.33,20.22,20.32,36800.0,17.6049,17.6483,17.5528,17.6396,36800.0
2008-01-23 12:20:00,20.31,20.34,20.29,20.33,20000.0,17.6309,17.6569,17.6135,17.6483,20000.0
2008-01-23 12:25:00,20.33,20.37,20.31,20.36,15400.0,17.6483,17.683,17.6309,17.6743,15400.0
2008-01-23 12:30:00,20.36,20.37,20.21,20.21,13300.0,17.6743,17.683,17.5441,17.5441,13300.0
2008-01-23 12:35:00,20.2,20.22,20.11,20.13,22500.0,17.5354,17.5528,17.4573,17.4746,22500.0
2008-01-23 12:40:00,20.12,20.22,20.11,20.14,11300.0,17.466,17.5528,17.4573,17.4833,11300.0
2008-01-23 12:45:00,20.14,20.15,20.06,20.11,31400.0,17.4833,17.492,17.4139,17.4573,31400.0
2008-01-23 12:50:00,20.11,20.13,20.09,20.13,25200.0,17.4573,17.4746,17.4399,17.4746,25200.0
2008-01-23 12:55:00,20.12,20.13,20.06,20.07,15600.0,17.466,17.4746,17.4139,17.4226,15600.0
2008-01-23 13:00:00,20.08,20.15,20.0,20.0,100900.0,17.4312,17.492,17.3618,17.3618,100900.0
2008-01-23 13:05:00,20.0,20.09,19.99,20.04,17400.0,17.3618,17.4399,17.3531,17.3965,17400.0
2008-01-23 13:10:00,20.04,20.04,19.98,20.04,12000.0,17.3965,17.3965,17.3444,17.3965,12000.0
2008-01-23 13:15:00,20.03,20.08,20.03,20.07,17500.0,17.3878,17.4312,17.3878,17.4226,17500.0
2008-01-23 13:20:00,20.07,20.11,20.01,20.09,31000.0,17.4226,17.4573,17.3705,17.4399,31000.0
2008-01-23 13:25:00,20.11,20.11,20.02,20.03,23200.0,17.4573,17.4573,17.3792,17.3878,23200.0
2008-01-23 13:30:00,20.03,20.04,19.98,19.99,20500.0,17.3878,17.3965,17.3444,17.3531,20500.0
2008-01-23 13:35:00,20.0,20.11,20.0,20.11,18400.0,17.3618,17.4573,17.3618,17.4573,18400.0
2008-01-23 13:40:00,20.11,20.11,20.0,20.02,15800.0,17.4573,17.4573,17.3618,17.3792,15800.0
2008-01-23 13:45:00,20.03,20.2,20.03,20.18,17900.0,17.3878,17.5354,17.3878,17.5181,17900.0
2008-01-23 13:50:00,20.17,20.23,20.16,20.2,14300.0,17.5094,17.5615,17.5007,17.5354,14300.0
2008-01-23 13:55:00,20.19,20.19,20.13,20.15,14900.0,17.5267,17.5267,17.4746,17.492,14900.0
2008-01-23 14:00:00,20.14,20.14,20.1,20.11,13800.0,17.4833,17.4833,17.4486,17.4573,13800.0
2008-01-23 14:05:00,20.11,20.23,20.09,20.22,21500.0,17.4573,17.5615,17.4399,17.5528,21500.0
2008-01-23 14:10:00,20.22,20.25,20.17,20.24,16400.0,17.5528,17.5788,17.5094,17.5701,16400.0
2008-01-23 14:15:00,20.23,20.23,20.13,20.14,14600.0,17.5615,17.5615,17.4746,17.4833,14600.0
2008-01-23 14:20:00,20.13,20.22,20.13,20.17,15800.0,17.4746,17.5528,17.4746,17.5094,15800.0
2008-01-23 14:25:00,20.2,20.3,20.19,20.23,29200.0,17.5354,17.6222,17.5267,17.5615,29200.0
2008-01-23 14:30:00,20.24,20.25,20.18,20.25,26600.0,17.5701,17.5788,17.5181,17.5788,26600.0
2008-01-23 14:35:00,20.25,20.28,20.21,20.28,17200.0,17.5788,17.6049,17.5441,17.6049,17200.0
2008-01-23 14:40:00,20.28,20.28,20.22,20.26,22700.0,17.6049,17.6049,17.5528,17.5875,22700.0
2008-01-23 14:45:00,20.25,20.26,20.15,20.22,22000.0,17.5788,17.5875,17.492,17.5528,22000.0
2008-01-23 14:50:00,20.23,20.24,20.14,20.19,33000.0,17.5615,17.5701,17.4833,17.5267,33000.0
2008-01-23 14:55:00,20.18,20.27,20.16,20.27,26600.0,17.5181,17.5962,17.5007,17.5962,26600.0
2008-01-23 15:00:00,20.29,20.42,20.27,20.4,33200.0,17.6135,17.7264,17.5962,17.709,33200.0
2008-01-23 15:05:00,20.39,20.5,20.35,20.49,39500.0,17.7004,17.7958,17.6656,17.7872,39500.0
2008-01-23 15:10:00,20.5,20.53,20.43,20.53,38100.0,17.7958,17.8219,17.7351,17.8219,38100.0
2008-01-23 15:15:00,20.53,20.53,20.45,20.47,24300.0,17.8219,17.8219,17.7524,17.7698,24300.0
2008-01-23 15:20:00,20.48,20.66,20.45,20.66,25200.0,17.7785,17.9347,17.7524,17.9347,25200.0
2008-01-23 15:25:00,20.64,20.67,20.55,20.61,36500.0,17.9174,17.9434,17.8392,17.8913,36500.0
2008-01-23 15:30:00,20.62,20.66,20.58,20.65,54700.0,17.9,17.9347,17.8653,17.9261,54700.0
2008-01-23 15:35:00,20.64,20.78,20.63,20.76,41400.0,17.9174,18.0389,17.9087,18.0215,41400.0
2008-01-23 15:40:00,20.76,20.79,20.65,20.76,35000.0,18.0215,18.0476,17.9261,18.0215,35000.0
2008-01-23 15:45:00,20.76,20.78,20.71,20.72,57100.0,18.0215,18.0389,17.9781,17.9868,57100.0
2008-01-23 15:50:00,20.72,20.75,20.65,20.65,40800.0,17.9868,18.0129,17.9261,17.9261,40800.0
2008-01-23 15:55:00,20.68,20.75,20.65,20.74,58400.0,17.9521,18.0129,17.9261,18.0042,58400.0
2008-01-24 09:30:00,20.78,20.99,20.75,20.8,21000.0,18.0389,18.2212,18.0129,18.0563,21000.0
2008-01-24 09:35:00,20.8,20.83,20.7,20.74,50300.0,18.0563,18.0823,17.9695,18.0042,50300.0
2008-01-24 09:40:00,20.71,20.92,20.71,20.85,36400.0,17.9781,18.1604,17.9781,18.0997,36400.0
2008-01-24 09:45:00,20.84,20.85,20.66,20.8,33300.0,18.091,18.0997,17.9347,18.0563,33300.0
2008-01-24 09:50:00,20.81,20.93,20.8,20.83,23700.0,18.065,18.1691,18.0563,18.0823,23700.0
2008-01-24 09:55:00,20.83,20.87,20.74,20.84,25100.0,18.0823,18.117,18.0042,18.091,25100.0
2008-01-24 10:00:00,20.84,20.99,20.83,20.96,22100.0,18.091,18.2212,18.0823,18.1952,22100.0
2008-01-24 10:05:00,20.96,21.03,20.92,20.92,31500.0,18.1952,18.2559,18.1604,18.1604,31500.0
2008-01-24 10:10:00,20.93,20.94,20.81,20.81,20100.0,18.1691,18.1778,18.065,18.065,20100.0
2008-01-24 10:15:00,20.81,21.04,20.77,20.98,37500.0,18.065,18.2646,18.0302,18.2125,37500.0
2008-01-24 10:20:00,20.98,21.01,20.84,21.01,21500.0,18.2125,18.2386,18.091,18.2386,21500.0
2008-01-24 10:25:00,21.02,21.14,20.97,20.98,29800.0,18.2472,18.3514,18.2038,18.2125,29800.0
2008-01-24 10:30:00,20.99,21.04,20.95,20.99,22400.0,18.2212,18.2646,18.1865,18.2212,22400.0
2008-01-24 10:35:00,20.99,21.02,20.94,21.01,35900.0,18.2212,18.2472,18.1778,18.2386,35900.0
2008-01-24 10:40:00,21.03,21.04,20.95,20.99,22900.0,18.2559,18.2646,18.1865,18.2212,22900.0
2008-01-24 10:45:00,20.99,20.99,20.92,20.92,33500.0,18.2212,18.2212,18.1604,18.1604,33500.0
2008-01-24 10:50:00,20.93,21.02,20.88,21.0,58200.0,18.1691,18.2472,18.1257,18.2299,58200.0
2008-01-24 10:55:00,21.02,21.08,20.95,21.0,17100.0,18.2472,18.2993,18.1865,18.2299,17100.0
2008-01-24 11:00:00,21.01,21.05,20.97,21.04,70400.0,18.2386,18.2733,18.2038,18.2646,70400.0
2008-01-24 11:05:00,21.03,21.04,20.99,21.02,13700.0,18.2559,18.2646,18.2212,18.2472,13700.0
2008-01-24 11:10:00,21.03,21.04,21.0,21.02,28500.0,18.2559,18.2646,18.2299,18.2472,28500.0
2008-01-24 11:15:00,21.01,21.04,21.0,21.03,10200.0,18.2386,18.2646,18.2299,18.2559,10200.0
2008-01-24 11:20:00,21.03,21.11,21.0,21.11,33800.0,18.2559,18.3254,18.2299,18.3254,33800.0
2008-01-24 11:25:00,21.11,21.11,21.02,21.05,44800.0,18.3254,18.3254,18.2472,18.2733,44800.0
2008-01-24 11:30:00,21.05,21.07,20.99,21.05,20700.0,18.2733,18.2907,18.2212,18.2733,20700.0
2008-01-24 11:35:00,21.05,21.05,21.01,21.01,9600.0,18.2733,18.2733,18.2386,18.2386,9600.0
2008-01-24 11:40:00,21.01,21.02,20.99,21.01,14100.0,18.2386,18.2472,18.2212,18.2386,14100.0
2008-01-24 11:45:00,21.0,21.11,21.0,21.1,20900.0,18.2299,18.3254,18.2299,18.3167,20900.0
2008-01-24 11:50:00,21.1,21.12,21.07,21.1,8000.0,18.3167,18.3341,18.2907,18.3167,8000.0
2008-01-24 11:55:00,21.1,21.1,20.98,20.98,21000.0,18.3167,18.3167,18.2125,18.2125,21000.0
2008-01-24 12:00:00,20.98,21.03,20.97,21.02,16300.0,18.2125,18.2559,18.2038,18.2472,16300.0
2008-01-24 12:05:00,21.02,21.04,20.99,21.04,21800.0,18.2472,18.2646,18.2212,18.2646,21800.0
2008-01-24 12:10:00,21.03,21.04,20.97,20.98,13600.0,18.2559,18.2646,18.2038,18.2125,13600.0
2008-01-24 12:15:00,20.98,21.04,20.97,21.04,8800.0,18.2125,18.2646,18.2038,18.2646,8800.0
2008-01-24 12:20:00,21.04,21.04,20.98,20.98,19600.0,18.2646,18.2646,18.2125,18.2125,19600.0
2008-01-24 12:25:00,21.0,21.0,20.97,20.99,23700.0,18.2299,18.2299,18.2038,18.2212,23700.0
2008-01-24 12:30:00,20.99,21.0,20.98,20.99,23600.0,18.2212,18.2299,18.2125,18.2212,23600.0
2008-01-24 12:35:00,20.98,20.99,20.91,20.91,18200.0,18.2125,18.2212,18.1518,18.1518,18200.0
2008-01-24 12:40:00,20.9,20.94,20.9,20.94,9300.0,18.1431,18.1778,18.1431,18.1778,9300.0
2008-01-24 12:45:00,20.94,20.96,20.94,20.94,7200.0,18.1778,18.1952,18.1778,18.1778,7200.0
2008-01-24 12:50:00,20.95,20.99,20.94,20.99,4900.0,18.1865,18.2212,18.1778,18.2212,4900.0
2008-01-24 12:55:00,20.99,21.0,20.98,21.0,10900.0,18.2212,18.2299,18.2125,18.2299,10900.0
2008-01-24 13:00:00,21.0,21.0,20.95,20.96,14800.0,18.2299,18.2299,18.1865,18.1952,14800.0
2008-01-24 13:05:00,20.95,20.98,20.92,20.92,11300.0,18.1865,18.2125,18.1604,18.1604,11300.0
2008-01-24 13:10:00,20.93,21.02,20.93,21.02,31300.0,18.1691,18.2472,18.1691,18.2472,31300.0
2008-01-24 13:15:00,21.01,21.02,20.99,21.0,36700.0,18.2386,18.2472,18.2212,18.2299,36700.0
2008-01-24 13:20:00,21.0,21.02,20.99,21.0,20800.0,18.2299,18.2472,18.2212,18.2299,20800.0
2008-01-24 13:25:00,21.0,21.02,20.99,21.0,14800.0,18.2299,18.2472,18.2212,18.2299,14800.0
2008-01-24 13:30:00,21.0,21.05,20.99,21.0,17400.0,18.2299,18.2733,18.2212,18.2299,17400.0
2008-01-24 13:35:00,21.01,21.02,20.99,21.01,14000.0,18.2386,18.2472,18.2212,18.2386,14000.0
2008-01-24 13:40:00,21.02,21.08,21.02,21.04,11900.0,18.2472,18.2993,18.2472,18.2646,11900.0
2008-01-24 13:45:00,21.03,21.06,20.99,21.0,19700.0,18.2559,18.282,18.2212,18.2299,19700.0
2008-01-24 13:50:00,21.0,21.0,20.99,21.0,21400.0,18.2299,18.2299,18.2212,18.2299,21400.0
2008-01-24 13:55:00,21.0,21.0,20.99,21.0,10000.0,18.2299,18.2299,18.2212,18.2299,10000.0
2008-01-24 14:00:00,21.0,21.0,20.99,21.0,16100.0,18.2299,18.2299,18.2212,18.2299,16100.0
2008-01-24 14:05:00,21.0,21.01,20.99,21.0,27200.0,18.2299,18.2386,18.2212,18.2299,27200.0
2008-01-24 14:10:00,20.99,21.0,20.93,20.96,31000.0,18.2212,18.2299,18.1691,18.1952,31000.0
2008-01-24 14:15:00,20.96,21.01,20.95,20.99,23600.0,18.1952,18.2386,18.1865,18.2212,23600.0
2008-01-24 14:20:00,20.98,21.08,20.98,21.08,18600.0,18.2125,18.2993,18.2125,18.2993,18600.0
2008-01-24 14:25:00,21.09,21.1,21.01,21.03,9800.0,18.308,18.3167,18.2386,18.2559,9800.0
2008-01-24 14:30:00,21.03,21.09,21.01,21.01,15400.0,18.2559,18.308,18.2386,18.2386,15400.0
2008-01-24 14:35:00,21.02,21.07,21.01,21.07,8100.0,18.2472,18.2907,18.2386,18.2907,8100.0
2008-01-24 14:40:00,21.07,21.08,21.01,21.03,14800.0,18.2907,18.2993,18.2386,18.2559,14800.0
2008-01-24 14:45:00,21.02,21.03,20.99,20.99,19600.0,18.2472,18.2559,18.2212,18.2212,19600.0
2008-01-24 14:50:00,20.99,21.01,20.93,20.95,14600.0,18.2212,18.2386,18.1691,18.1865,14600.0
2008-01-24 14:55:00,20.95,20.98,20.9,20.98,28000.0,18.1865,18.2125,18.1431,18.2125,28000.0
2008-01-24 15:00:00,20.97,21.0,20.92,20.99,77000.0,18.2038,18.2299,18.1604,18.2212,77000.0
2008-01-24 15:05:00,20.99,21.0,20.91,20.94,102100.0,18.2212,18.2299,18.1518,18.1778,102100.0
2008-01-24 15:10:00,20.93,20.93,20.87,20.91,35700.0,18.1691,18.1691,18.117,18.1518,35700.0
2008-01-24 15:15:00,20.9,20.91,20.85,20.86,15400.0,18.1431,18.1518,18.0997,18.1084,15400.0
2008-01-24 15:20:00,20.85,20.87,20.83,20.85,14000.0,18.0997,18.117,18.0823,18.0997,14000.0
2008-01-24 15:25:00,20.85,20.87,20.82,20.85,16600.0,18.0997,18.117,18.0736,18.0997,16600.0
2008-01-24 15:30:00,20.85,20.89,20.85,20.86,28100.0,18.0997,18.1344,18.0997,18.1084,28100.0
2008-01-24 15:35:00,20.87,20.89,20.8,20.8,36700.0,18.117,18.1344,18.0563,18.0563,36700.0
2008-01-24 15:40:00,20.8,20.9,20.78,20.79,69800.0,18.0563,18.1431,18.0389,18.0476,69800.0
2008-01-24 15:45:00,20.79,20.8,20.71,20.72,56100.0,18.0476,18.0563,17.9781,17.9868,56100.0
2008-01-24 15:50:00,20.72,20.79,20.72,20.74,53100.0,17.9868,18.0476,17.9868,18.0042,53100.0
2008-01-24 15:55:00,20.75,20.8,20.73,20.77,54900.0,18.0129,18.0563,17.9955,18.0302,54900.0
2008-01-25 09:30:00,20.76,21.02,20.75,20.81,28400.0,18.0215,18.2472,18.0129,18.065,28400.0
2008-01-25 09:35:00,20.83,21.03,20.76,20.9,15300.0,18.0823,18.2559,18.0215,18.1431,15300.0
2008-01-25 09:40:00,20.93,21.03,20.87,20.97,22600.0,18.1691,18.2559,18.117,18.2038,22600.0
2008-01-25 09:45:00,20.97,21.04,20.92,20.99,27800.0,18.2038,18.2646,18.1604,18.2212,27800.0
2008-01-25 09:50:00,20.99,21.02,20.93,20.96,17300.0,18.2212,18.2472,18.1691,18.1952,17300.0
2008-01-25 09:55:00,20.94,21.03,20.91,20.97,20300.0,18.1778,18.2559,18.1518,18.2038,20300.0
2008-01-25 10:00:00,21.0,21.14,20.98,21.08,18300.0,18.2299,18.3514,18.2125,18.2993,18300.0
2008-01-25 10:05:00,21.08,21.11,21.05,21.07,13800.0,18.2993,18.3254,18.2733,18.2907,13800.0
2008-01-25 10:10:00,21.07,21.12,21.04,21.07,11000.0,18.2907,18.3341,18.2646,18.2907,11000.0
2008-01-25 10:15:00,21.03,21.09,21.02,21.07,12000.0,18.2559,18.308,18.2472,18.2907,12000.0
2008-01-25 10:20:00,21.05,21.07,20.94,20.96,17000.0,18.2733,18.2907,18.1778,18.1952,17000.0
2008-01-25 10:25:00,20.96,21.08,20.92,21.03,28900.0,18.1952,18.2993,18.1604,18.2559,28900.0
2008-01-25 10:30:00,21.06,21.07,20.9,20.91,19100.0,18.282,18.2907,18.1431,18.1518,19100.0
2008-01-25 10:35:00,20.9,21.03,20.9,21.03,14600.0,18.1431,18.2559,18.1431,18.2559,14600.0
2008-01-25 10:40:00,21.03,21.03,20.96,21.01,15600.0,18.2559,18.2559,18.1952,18.2386,15600.0
2008-01-25 10:45:00,21.02,21.02,20.96,21.01,9100.0,18.2472,18.2472,18.1952,18.2386,9100.0
2008-01-25 10:50:00,21.0,21.02,20.97,21.0,9400.0,18.2299,18.2472,18.2038,18.2299,9400.0
2008-01-25 10:55:00,21.0,21.0,20.96,20.99,9900.0,18.2299,18.2299,18.1952,18.2212,9900.0
2008-01-25 11:00:00,20.98,21.05,20.96,20.99,12200.0,18.2125,18.2733,18.1952,18.2212,12200.0
2008-01-25 11:05:00,21.01,21.13,20.99,21.07,12100.0,18.2386,18.3427,18.2212,18.2907,12100.0
2008-01-25 11:10:00,21.07,21.07,20.99,21.02,8300.0,18.2907,18.2907,18.2212,18.2472,8300.0
2008-01-25 11:15:00,21.03,21.07,21.02,21.06,8100.0,18.2559,18.2907,18.2472,18.282,8100.0
2008-01-25 11:20:00,21.05,21.06,20.98,20.99,10700.0,18.2733,18.282,18.2125,18.2212,10700.0
2008-01-25 11:25:00,21.01,21.01,20.94,20.99,11700.0,18.2386,18.2386,18.1778,18.2212,11700.0
2008-01-25 11:30:00,20.99,21.07,20.97,21.07,15000.0,18.2212,18.2907,18.2038,18.2907,15000.0
2008-01-25 11:35:00,21.06,21.18,21.06,21.16,11600.0,18.282,18.3861,18.282,18.3688,11600.0
2008-01-25 11:40:00,21.15,21.19,21.15,21.18,12900.0,18.3601,18.3948,18.3601,18.3861,12900.0
2008-01-25 11:45:00,21.18,21.21,21.12,21.14,11500.0,18.3861,18.4122,18.3341,18.3514,11500.0
2008-01-25 11:50:00,21.13,21.2,21.12,21.19,7900.0,18.3427,18.4035,18.3341,18.3948,7900.0
2008-01-25 11:55:00,21.18,21.28,21.17,21.25,10800.0,18.3861,18.473,18.3775,18.4469,10800.0
2008-01-25 12:00:00,21.26,21.26,21.19,21.19,12900.0,18.4556,18.4556,18.3948,18.3948,12900.0
2008-01-25 12:05:00,21.17,21.18,21.15,21.17,20200.0,18.3775,18.3861,18.3601,18.3775,20200.0
2008-01-25 12:10:00,21.17,21.18,21.12,21.12,14800.0,18.3775,18.3861,18.3341,18.3341,14800.0
2008-01-25 12:15:00,21.12,21.13,21.08,21.11,14500.0,18.3341,18.3427,18.2993,18.3254,14500.0
2008-01-25 12:20:00,21.12,21.13,21.1,21.13,9400.0,18.3341,18.3427,18.3167,18.3427,9400.0
2008-01-25 12:25:00,21.12,21.13,21.1,21.11,8400.0,18.3341,18.3427,18.3167,18.3254,8400.0
2008-01-25 12:30:00,21.1,21.11,21.07,21.09,7900.0,18.3167,18.3254,18.2907,18.308,7900.0
2008-01-25 12:35:00,21.08,21.14,21.07,21.09,20300.0,18.2993,18.3514,18.2907,18.308,20300.0
2008-01-25 12:40:00,21.08,21.14,21.07,21.14,12400.0,18.2993,18.3514,18.2907,18.3514,12400.0
2008-01-25 12:45:00,21.14,21.15,21.02,21.07,16000.0,18.3514,18.3601,18.2472,18.2907,16000.0
2008-01-25 12:50:00,21.07,21.09,21.05,21.05,8900.0,18.2907,18.308,18.2733,18.2733,8900.0
2008-01-25 12:55:00,21.06,21.06,20.98,21.02,12200.0,18.282,18.282,18.2125,18.2472,12200.0
2008-01-25 13:00:00,21.02,21.05,20.98,21.0,23900.0,18.2472,18.2733,18.2125,18.2299,23900.0
2008-01-25 13:05:00,21.0,21.03,20.97,21.0,16800.0,18.2299,18.2559,18.2038,18.2299,16800.0
2008-01-25 13:10:00,21.0,21.05,20.99,21.0,11000.0,18.2299,18.2733,18.2212,18.2299,11000.0
2008-01-25 13:15:00,21.02,21.04,21.0,21.03,8600.0,18.2472,18.2646,18.2299,18.2559,8600.0
2008-01-25 13:20:00,21.02,21.08,21.01,21.01,10600.0,18.2472,18.2993,18.2386,18.2386,10600.0
2008-01-25 13:25:00,21.02,21.03,20.99,21.0,19800.0,18.2472,18.2559,18.2212,18.2299,19800.0
2008-01-25 13:30:00,20.98,21.02,20.92,20.92,15200.0,18.2125,18.2472,18.1604,18.1604,15200.0
2008-01-25 13:35:00,20.92,20.95,20.86,20.95,36000.0,18.1604,18.1865,18.1084,18.1865,36000.0
2008-01-25 13:40:00,20.94,20.94,20.87,20.91,23900.0,18.1778,18.1778,18.117,18.1518,23900.0
2008-01-25 13:45:00,20.91,20.91,20.85,20.87,20500.0,18.1518,18.1518,18.0997,18.117,20500.0
2008-01-25 13:50:00,20.88,20.88,20.78,20.81,73600.0,18.1257,18.1257,18.0389,18.065,73600.0
2008-01-25 13:55:00,20.8,20.83,20.75,20.76,21200.0,18.0563,18.0823,18.0129,18.0215,21200.0
2008-01-25 14:00:00,20.75,20.8,20.74,20.77,15400.0,18.0129,18.0563,18.0042,18.0302,15400.0
2008-01-25 14:05:00,20.78,20.81,20.74,20.75,19800.0,18.0389,18.065,18.0042,18.0129,19800.0
2008-01-25 14:10:00,20.75,20.8,20.74,20.79,26500.0,18.0129,18.0563,18.0042,18.0476,26500.0
2008-01-25 14:15:00,20.78,20.82,20.76,20.79,15100.0,18.0389,18.0736,18.0215,18.0476,15100.0
2008-01-25 14:20:00,20.81,20.84,20.74,20.81,30600.0,18.065,18.091,18.0042,18.065,30600.0
2008-01-25 14:25:00,20.8,20.81,20.59,20.71,87000.0,18.0563,18.065,17.874,17.9781,87000.0
2008-01-25 14:30:00,20.73,20.76,20.69,20.73,8600.0,17.9955,18.0215,17.9608,17.9955,8600.0
2008-01-25 14:35:00,20.73,20.78,20.72,20.73,12400.0,17.9955,18.0389,17.9868,17.9955,12400.0
2008-01-25 14:40:00,20.75,20.75,20.7,20.72,8100.0,18.0129,18.0129,17.9695,17.9868,8100.0
2008-01-25 14:45:00,20.72,20.77,20.69,20.75,16500.0,17.9868,18.0302,17.9608,18.0129,16500.0
2008-01-25 14:50:00,20.75,20.76,20.71,20.71,19600.0,18.0129,18.0215,17.9781,17.9781,19600.0
2008-01-25 14:55:00,20.71,20.76,20.69,20.72,22100.0,17.9781,18.0215,17.9608,17.9868,22100.0
2008-01-25 15:00:00,20.72,20.74,20.67,20.73,8500.0,17.9868,18.0042,17.9434,17.9955,8500.0
2008-01-25 15:05:00,20.74,20.74,20.63,20.68,20600.0,18.0042,18.0042,17.9087,17.9521,20600.0
2008-01-25 15:10:00,20.69,20.69,20.6,20.64,26500.0,17.9608,17.9608,17.8827,17.9174,26500.0
2008-01-25 15:15:00,20.65,20.71,20.61,20.68,23200.0,17.9261,17.9781,17.8913,17.9521,23200.0
2008-01-25 15:20:00,20.68,20.73,20.63,20.64,58900.0,17.9521,17.9955,17.9087,17.9174,58900.0
2008-01-25 15:25:00,20.65,20.67,20.56,20.66,48400.0,17.9261,17.9434,17.8479,17.9347,48400.0
2008-01-25 15:30:00,20.65,20.68,20.62,20.65,15400.0,17.9261,17.9521,17.9,17.9261,15400.0
2008-01-25 15:35:00,20.65,20.73,20.64,20.67,18300.0,17.9261,17.9955,17.9174,17.9434,18300.0
2008-01-25 15:40:00,20.66,20.71,20.65,20.68,20200.0,17.9347,17.9781,17.9261,17.9521,20200.0
2008-01-25 15:45:00,20.67,20.68,20.51,20.52,48500.0,17.9434,17.9521,17.8045,17.8132,48500.0
2008-01-25 15:50:00,20.51,20.55,20.47,20.49,49800.0,17.8045,17.8392,17.7698,17.7872,49800.0
2008-01-25 15:55:00,20.49,20.51,20.43,20.49,84900.0,17.7872,17.8045,17.7351,17.7872,84900.0
2008-01-28 09:30:00,20.49,20.58,20.36,20.45,14800.0,17.7872,17.8653,17.6743,17.7524,14800.0
2008-01-28 09:35:00,20.42,20.45,20.34,20.44,17000.0,17.7264,17.7524,17.6569,17.7438,17000.0
2008-01-28 09:40:00,20.4,20.41,20.27,20.38,13800.0,17.709,17.7177,17.5962,17.6917,13800.0
2008-01-28 09:45:00,20.4,20.53,20.36,20.51,11900.0,17.709,17.8219,17.6743,17.8045,11900.0
2008-01-28 09:50:00,20.51,20.53,20.47,20.53,17700.0,17.8045,17.8219,17.7698,17.8219,17700.0
2008-01-28 09:55:00,20.53,20.65,20.51,20.61,18000.0,17.8219,17.9261,17.8045,17.8913,18000.0
2008-01-28 10:00:00,20.61,20.64,20.49,20.62,14400.0,17.8913,17.9174,17.7872,17.9,14400.0
2008-01-28 10:05:00,20.61,20.61,20.48,20.49,6500.0,17.8913,17.8913,17.7785,17.7872,6500.0
2008-01-28 10:10:00,20.5,20.55,20.48,20.53,21100.0,17.7958,17.8392,17.7785,17.8219,21100.0
2008-01-28 10:15:00,20.52,20.55,20.52,20.54,17700.0,17.8132,17.8392,17.8132,17.8306,17700.0
2008-01-28 10:20:00,20.55,20.78,20.55,20.66,30100.0,17.8392,18.0389,17.8392,17.9347,30100.0
2008-01-28 10:25:00,20.66,20.85,20.66,20.8,43600.0,17.9347,18.0997,17.9347,18.0563,43600.0
2008-01-28 10:30:00,20.8,20.82,20.8,20.81,18400.0,18.0563,18.0736,18.0563,18.065,18400.0
2008-01-28 10:35:00,20.82,20.83,20.67,20.68,31500.0,18.0736,18.0823,17.9434,17.9521,31500.0
2008-01-28 10:40:00,20.68,20.75,20.61,20.63,37000.0,17.9521,18.0129,17.8913,17.9087,37000.0
2008-01-28 10:45:00,20.64,20.65,20.61,20.63,23600.0,17.9174,17.9261,17.8913,17.9087,23600.0
2008-01-28 10:50:00,20.64,20.76,20.64,20.75,9900.0,17.9174,18.0215,17.9174,18.0129,9900.0
2008-01-28 10:55:00,20.76,20.79,20.74,20.78,14100.0,18.0215,18.0476,18.0042,18.0389,14100.0
2008-01-28 11:00:00,20.77,20.79,20.77,20.79,12400.0,18.0302,18.0476,18.0302,18.0476,12400.0
2008-01-28 11:05:00,20.79,20.79,20.7,20.7,26400.0,18.0476,18.0476,17.9695,17.9695,26400.0
2008-01-28 11:10:00,20.69,20.71,20.67,20.68,14700.0,17.9608,17.9781,17.9434,17.9521,14700.0
2008-01-28 11:15:00,20.69,20.7,20.64,20.65,15900.0,17.9608,17.9695,17.9174,17.9261,15900.0
2008-01-28 11:20:00,20.65,20.74,20.65,20.72,7600.0,17.9261,18.0042,17.9261,17.9868,7600.0
2008-01-28 11:25:00,20.73,20.77,20.72,20.72,14900.0,17.9955,18.0302,17.9868,17.9868,14900.0
2008-01-28 11:30:00,20.72,20.78,20.72,20.77,14000.0,17.9868,18.0389,17.9868,18.0302,14000.0
2008-01-28 11:35:00,20.76,20.78,20.71,20.73,11000.0,18.0215,18.0389,17.9781,17.9955,11000.0
2008-01-28 11:40:00,20.73,20.73,20.65,20.65,10100.0,17.9955,17.9955,17.9261,17.9261,10100.0
2008-01-28 11:45:00,20.65,20.68,20.64,20.67,23400.0,17.9261,17.9521,17.9174,17.9434,23400.0
2008-01-28 11:50:00,20.67,20.71,20.67,20.7,13400.0,17.9434,17.9781,17.9434,17.9695,13400.0
2008-01-28 11:55:00,20.7,20.73,20.7,20.71,8000.0,17.9695,17.9955,17.9695,17.9781,8000.0
2008-01-28 12:00:00,20.7,20.71,20.7,20.71,11400.0,17.9695,17.9781,17.9695,17.9781,11400.0
2008-01-28 12:05:00,20.7,20.71,20.61,20.62,17500.0,17.9695,17.9781,17.8913,17.9,17500.0
2008-01-28 12:10:00,20.62,20.63,20.61,20.63,10300.0,17.9,17.9087,17.8913,17.9087,10300.0
2008-01-28 12:15:00,20.63,20.65,20.62,20.64,8900.0,17.9087,17.9261,17.9,17.9174,8900.0
2008-01-28 12:20:00,20.64,20.66,20.64,20.66,9900.0,17.9174,17.9347,17.9174,17.9347,9900.0
2008-01-28 12:25:00,20.66,20.67,20.65,20.67,8900.0,17.9347,17.9434,17.9261,17.9434,8900.0
2008-01-28 12:30:00,20.67,20.69,20.66,20.68,8400.0,17.9434,17.9608,17.9347,17.9521,8400.0
2008-01-28 12:35:00,20.68,20.69,20.68,20.68,9900.0,17.9521,17.9608,17.9521,17.9521,9900.0
2008-01-28 12:40:00,20.68,20.74,20.68,20.74,10800.0,17.9521,18.0042,17.9521,18.0042,10800.0
2008-01-28 12:45:00,20.74,20.75,20.74,20.74,8800.0,18.0042,18.0129,18.0042,18.0042,8800.0
2008-01-28 12:50:00,20.74,20.74,20.72,20.73,17000.0,18.0042,18.0042,17.9868,17.9955,17000.0
2008-01-28 12:55:00,20.72,20.74,20.72,20.72,12100.0,17.9868,18.0042,17.9868,17.9868,12100.0
2008-01-28 13:00:00,20.73,20.76,20.72,20.76,19000.0,17.9955,18.0215,17.9868,18.0215,19000.0
2008-01-28 13:05:00,20.77,20.8,20.76,20.77,20500.0,18.0302,18.0563,18.0215,18.0302,20500.0
2008-01-28 13:10:00,20.77,20.79,20.74,20.76,15800.0,18.0302,18.0476,18.0042,18.0215,15800.0
2008-01-28 13:15:00,20.77,20.78,20.75,20.76,10900.0,18.0302,18.0389,18.0129,18.0215,10900.0
2008-01-28 13:20:00,20.76,20.84,20.75,20.83,13900.0,18.0215,18.091,18.0129,18.0823,13900.0
2008-01-28 13:25:00,20.83,20.83,20.79,20.8,19200.0,18.0823,18.0823,18.0476,18.0563,19200.0
2008-01-28 13:30:00,20.79,20.81,20.69,20.7,26500.0,18.0476,18.065,17.9608,17.9695,26500.0
2008-01-28 13:35:00,20.7,20.71,20.64,20.69,27600.0,17.9695,17.9781,17.9174,17.9608,27600.0
2008-01-28 13:40:00,20.7,20.73,20.69,20.72,10400.0,17.9695,17.9955,17.9608,17.9868,10400.0
2008-01-28 13:45:00,20.72,20.72,20.71,20.71,5400.0,17.9868,17.9868,17.9781,17.9781,5400.0
2008-01-28 13:50:00,20.71,20.74,20.71,20.74,11600.0,17.9781,18.0042,17.9781,18.0042,11600.0
2008-01-28 13:55:00,20.73,20.74,20.71,20.71,14300.0,17.9955,18.0042,17.9781,17.9781,14300.0
2008-01-28 14:00:00,20.71,20.75,20.71,20.75,13200.0,17.9781,18.0129,17.9781,18.0129,13200.0
2008-01-28 14:05:00,20.75,20.78,20.75,20.78,17500.0,18.0129,18.0389,18.0129,18.0389,17500.0
2008-01-28 14:10:00,20.78,20.8,20.77,20.79,12300.0,18.0389,18.0563,18.0302,18.0476,12300.0
2008-01-28 14:15:00,20.78,20.78,20.77,20.78,5700.0,18.0389,18.0389,18.0302,18.0389,5700.0
2008-01-28 14:20:00,20.78,20.81,20.78,20.81,15500.0,18.0389,18.065,18.0389,18.065,15500.0
2008-01-28 14:25:00,20.82,20.83,20.81,20.81,21400.0,18.0736,18.0823,18.065,18.065,21400.0
2008-01-28 14:30:00,20.81,20.83,20.81,20.83,7800.0,18.065,18.0823,18.065,18.0823,7800.0
2008-01-28 14:35:00,20.82,20.85,20.82,20.84,11900.0,18.0736,18.0997,18.0736,18.091,11900.0
2008-01-28 14:40:00,20.84,20.86,20.84,20.86,21900.0,18.091,18.1084,18.091,18.1084,21900.0
2008-01-28 14:45:00,20.86,20.89,20.86,20.88,26300.0,18.1084,18.1344,18.1084,18.1257,26300.0
2008-01-28 14:50:00,20.88,20.88,20.85,20.86,27700.0,18.1257,18.1257,18.0997,18.1084,27700.0
2008-01-28 14:55:00,20.86,20.86,20.84,20.85,11600.0,18.1084,18.1084,18.091,18.0997,11600.0
2008-01-28 15:00:00,20.85,20.85,20.82,20.83,16700.0,18.0997,18.0997,18.0736,18.0823,16700.0
2008-01-28 15:05:00,20.83,20.86,20.79,20.79,17900.0,18.0823,18.1084,18.0476,18.0476,17900.0
2008-01-28 15:10:00,20.8,20.8,20.74,20.74,12700.0,18.0563,18.0563,18.0042,18.0042,12700.0
2008-01-28 15:15:00,20.74,20.75,20.72,20.72,19000.0,18.0042,18.0129,17.9868,17.9868,19000.0
2008-01-28 15:20:00,20.73,20.75,20.69,20.71,45300.0,17.9955,18.0129,17.9608,17.9781,45300.0
2008-01-28 15:25:00,20.72,20.79,20.7,20.75,50400.0,17.9868,18.0476,17.9695,18.0129,50400.0
2008-01-28 15:30:00,20.75,20.83,20.74,20.79,51300.0,18.0129,18.0823,18.0042,18.0476,51300.0
2008-01-28 15:35:00,20.79,20.85,20.79,20.85,19900.0,18.0476,18.0997,18.0476,18.0997,19900.0
2008-01-28 15:40:00,20.85,20.94,20.85,20.94,27500.0,18.0997,18.1778,18.0997,18.1778,27500.0
2008-01-28 15:45:00,20.94,21.0,20.9,20.92,39000.0,18.1778,18.2299,18.1431,18.1604,39000.0
2008-01-28 15:50:00,20.91,20.92,20.87,20.88,25200.0,18.1518,18.1604,18.117,18.1257,25200.0
2008-01-28 15:55:00,20.88,20.95,20.88,20.95,37300.0,18.1257,18.1865,18.1257,18.1865,37300.0
2008-01-29 09:30:00,21.03,21.1,20.97,20.98,9200.0,18.2559,18.3167,18.2038,18.2125,9200.0
2008-01-29 09:35:00,20.97,21.1,20.93,20.99,18800.0,18.2038,18.3167,18.1691,18.2212,18800.0
2008-01-29 09:40:00,20.97,20.97,20.74,20.75,23600.0,18.2038,18.2038,18.0042,18.0129,23600.0
2008-01-29 09:45:00,20.76,20.96,20.74,20.95,15500.0,18.0215,18.1952,18.0042,18.1865,15500.0
2008-01-29 09:50:00,20.97,21.06,20.95,20.95,32200.0,18.2038,18.282,18.1865,18.1865,32200.0
2008-01-29 09:55:00,20.98,21.0,20.95,20.98,10100.0,18.2125,18.2299,18.1865,18.2125,10100.0
2008-01-29 10:00:00,20.97,21.06,20.97,21.06,18000.0,18.2038,18.282,18.2038,18.282,18000.0
2008-01-29 10:05:00,21.06,21.06,20.98,20.99,20100.0,18.282,18.282,18.2125,18.2212,20100.0
2008-01-29 10:10:00,21.0,21.05,20.99,21.0,11000.0,18.2299,18.2733,18.2212,18.2299,11000.0
2008-01-29 10:15:00,21.0,21.03,20.99,21.01,18900.0,18.2299,18.2559,18.2212,18.2386,18900.0
2008-01-29 10:20:00,21.02,21.09,21.01,21.06,10100.0,18.2472,18.308,18.2386,18.282,10100.0
2008-01-29 10:25:00,21.06,21.07,20.99,20.99,18500.0,18.282,18.2907,18.2212,18.2212,18500.0
2008-01-29 10:30:00,21.0,21.01,20.98,21.01,6200.0,18.2299,18.2386,18.2125,18.2386,6200.0
2008-01-29 10:35:00,21.02,21.02,21.01,21.01,5100.0,18.2472,18.2472,18.2386,18.2386,5100.0
2008-01-29 10:40:00,21.02,21.02,20.96,20.98,40000.0,18.2472,18.2472,18.1952,18.2125,40000.0
2008-01-29 10:45:00,20.98,21.02,20.96,21.0,18000.0,18.2125,18.2472,18.1952,18.2299,18000.0
2008-01-29 10:50:00,21.0,21.03,20.99,21.0,16900.0,18.2299,18.2559,18.2212,18.2299,16900.0
2008-01-29 10:55:00,20.99,21.03,20.99,21.02,20700.0,18.2212,18.2559,18.2212,18.2472,20700.0
2008-01-29 11:00:00,21.0,21.02,21.0,21.01,13100.0,18.2299,18.2472,18.2299,18.2386,13100.0
2008-01-29 11:05:00,21.01,21.05,21.01,21.04,22800.0,18.2386,18.2733,18.2386,18.2646,22800.0
2008-01-29 11:10:00,21.03,21.04,20.98,21.02,52700.0,18.2559,18.2646,18.2125,18.2472,52700.0
2008-01-29 11:15:00,21.01,21.06,21.0,21.0,48600.0,18.2386,18.282,18.2299,18.2299,48600.0
2008-01-29 11:20:00,21.02,21.04,21.0,21.03,8400.0,18.2472,18.2646,18.2299,18.2559,8400.0
2008-01-29 11:25:00,21.04,21.04,21.02,21.02,5100.0,18.2646,18.2646,18.2472,18.2472,5100.0
2008-01-29 11:30:00,21.02,21.07,21.02,21.05,12000.0,18.2472,18.2907,18.2472,18.2733,12000.0
2008-01-29 11:35:00,21.05,21.06,21.04,21.06,6700.0,18.2733,18.282,18.2646,18.282,6700.0
2008-01-29 11:40:00,21.07,21.08,21.06,21.07,11500.0,18.2907,18.2993,18.282,18.2907,11500.0
2008-01-29 11:45:00,21.07,21.07,21.04,21.05,7600.0,18.2907,18.2907,18.2646,18.2733,7600.0
2008-01-29 11:50:00,21.06,21.08,21.05,21.07,5600.0,18.282,18.2993,18.2733,18.2907,5600.0
2008-01-29 11:55:00,21.07,21.09,21.06,21.09,8600.0,18.2907,18.308,18.282,18.308,8600.0
2008-01-29 12:00:00,21.08,21.09,21.08,21.09,5300.0,18.2993,18.308,18.2993,18.308,5300.0
2008-01-29 12:05:00,21.08,21.1,21.08,21.09,11000.0,18.2993,18.3167,18.2993,18.308,11000.0
2008-01-29 12:10:00,21.1,21.1,21.09,21.09,14600.0,18.3167,18.3167,18.308,18.308,14600.0
2008-01-29 12:15:00,21.08,21.09,21.06,21.07,8200.0,18.2993,18.308,18.282,18.2907,8200.0
2008-01-29 12:20:00,21.08,21.1,21.07,21.1,8000.0,18.2993,18.3167,18.2907,18.3167,8000.0
2008-01-29 12:25:00,21.1,21.1,21.07,21.1,21900.0,18.3167,18.3167,18.2907,18.3167,21900.0
2008-01-29 12:30:00,21.1,21.16,21.1,21.14,25400.0,18.3167,18.3688,18.3167,18.3514,25400.0
2008-01-29 12:35:00,21.14,21.15,21.13,21.15,9200.0,18.3514,18.3601,18.3427,18.3601,9200.0
2008-01-29 12:40:00,21.15,21.22,21.15,21.21,12300.0,18.3601,18.4209,18.3601,18.4122,12300.0
2008-01-29 12:45:00,21.21,21.22,21.18,21.18,22100.0,18.4122,18.4209,18.3861,18.3861,22100.0
2008-01-29 12:50:00,21.18,21.19,21.18,21.18,3900.0,18.3861,18.3948,18.3861,18.3861,3900.0
2008-01-29 12:55:00,21.19,21.19,21.16,21.16,8000.0,18.3948,18.3948,18.3688,18.3688,8000.0
2008-01-29 13:00:00,21.16,21.18,21.15,21.15,9400.0,18.3688,18.3861,18.3601,18.3601,9400.0
2008-01-29 13:05:00,21.16,21.16,21.14,21.14,7400.0,18.3688,18.3688,18.3514,18.3514,7400.0
2008-01-29 13:10:00,21.15,21.18,21.15,21.16,9400.0,18.3601,18.3861,18.3601,18.3688,9400.0
2008-01-29 13:15:00,21.16,21.19,21.16,21.18,4900.0,18.3688,18.3948,18.3688,18.3861,4900.0
2008-01-29 13:20:00,21.19,21.19,21.16,21.17,8600.0,18.3948,18.3948,18.3688,18.3775,8600.0
2008-01-29 13:25:00,21.17,21.25,21.17,21.23,21500.0,18.3775,18.4469,18.3775,18.4295,21500.0
2008-01-29 13:30:00,21.23,21.23,21.18,21.21,16100.0,18.4295,18.4295,18.3861,18.4122,16100.0
2008-01-29 13:35:00,21.22,21.23,21.15,21.16,56300.0,18.4209,18.4295,18.3601,18.3688,56300.0
2008-01-29 13:40:00,21.17,21.22,21.15,21.2,33900.0,18.3775,18.4209,18.3601,18.4035,33900.0
2008-01-29 13:45:00,21.2,21.22,21.2,21.21,4600.0,18.4035,18.4209,18.4035,18.4122,4600.0
2008-01-29 13:50:00,21.21,21.22,21.2,21.21,4700.0,18.4122,18.4209,18.4035,18.4122,4700.0
2008-01-29 13:55:00,21.2,21.21,21.18,21.19,12300.0,18.4035,18.4122,18.3861,18.3948,12300.0
2008-01-29 14:00:00,21.18,21.2,21.18,21.2,15600.0,18.3861,18.4035,18.3861,18.4035,15600.0
2008-01-29 14:05:00,21.2,21.21,21.19,21.19,16100.0,18.4035,18.4122,18.3948,18.3948,16100.0
2008-01-29 14:10:00,21.2,21.24,21.19,21.21,13500.0,18.4035,18.4382,18.3948,18.4122,13500.0
2008-01-29 14:15:00,21.21,21.22,21.2,21.21,4900.0,18.4122,18.4209,18.4035,18.4122,4900.0
2008-01-29 14:20:00,21.21,21.22,21.21,21.21,5900.0,18.4122,18.4209,18.4122,18.4122,5900.0
2008-01-29 14:25:00,21.21,21.24,21.21,21.23,15600.0,18.4122,18.4382,18.4122,18.4295,15600.0
2008-01-29 14:30:00,21.24,21.24,21.21,21.21,13000.0,18.4382,18.4382,18.4122,18.4122,13000.0
2008-01-29 14:35:00,21.21,21.22,21.18,21.18,37300.0,18.4122,18.4209,18.3861,18.3861,37300.0
2008-01-29 14:40:00,21.19,21.23,21.19,21.21,19300.0,18.3948,18.4295,18.3948,18.4122,19300.0
2008-01-29 14:45:00,21.21,21.23,21.19,21.2,11000.0,18.4122,18.4295,18.3948,18.4035,11000.0
2008-01-29 14:50:00,21.2,21.22,21.2,21.21,11000.0,18.4035,18.4209,18.4035,18.4122,11000.0
2008-01-29 14:55:00,21.22,21.24,21.21,21.22,11000.0,18.4209,18.4382,18.4122,18.4209,11000.0
2008-01-29 15:00:00,21.21,21.25,21.17,21.24,51900.0,18.4122,18.4469,18.3775,18.4382,51900.0
2008-01-29 15:05:00,21.24,21.31,21.23,21.3,20000.0,18.4382,18.499,18.4295,18.4903,20000.0
2008-01-29 15:10:00,21.3,21.3,21.25,21.25,18100.0,18.4903,18.4903,18.4469,18.4469,18100.0
2008-01-29 15:15:00,21.25,21.27,21.24,21.25,12000.0,18.4469,18.4643,18.4382,18.4469,12000.0
2008-01-29 15:20:00,21.25,21.32,21.24,21.31,14800.0,18.4469,18.5077,18.4382,18.499,14800.0
2008-01-29 15:25:00,21.32,21.33,21.31,21.32,26400.0,18.5077,18.5164,18.499,18.5077,26400.0
2008-01-29 15:30:00,21.31,21.33,21.3,21.33,25300.0,18.499,18.5164,18.4903,18.5164,25300.0
2008-01-29 15:35:00,21.33,21.34,21.31,21.33,28400.0,18.5164,18.525,18.499,18.5164,28400.0
2008-01-29 15:40:00,21.34,21.37,21.32,21.35,47400.0,18.525,18.5511,18.5077,18.5337,47400.0
2008-01-29 15:45:00,21.35,21.35,21.27,21.28,45900.0,18.5337,18.5337,18.4643,18.473,45900.0
2008-01-29 15:50:00,21.28,21.39,21.27,21.35,48000.0,18.473,18.5684,18.4643,18.5337,48000.0
2008-01-29 15:55:00,21.36,21.36,21.22,21.26,78400.0,18.5424,18.5424,18.4209,18.4556,78400.0
2008-01-30 09:30:00,21.13,21.45,21.12,21.36,19700.0,18.3427,18.6205,18.3341,18.5424,19700.0
2008-01-30 09:35:00,21.35,21.35,21.15,21.15,6100.0,18.5337,18.5337,18.3601,18.3601,6100.0
2008-01-30 09:40:00,21.15,21.3,21.12,21.29,14700.0,18.3601,18.4903,18.3341,18.4816,14700.0
2008-01-30 09:45:00,21.26,21.3,21.18,21.3,11000.0,18.4556,18.4903,18.3861,18.4903,11000.0
2008-01-30 09:50:00,21.3,21.35,21.23,21.27,13400.0,18.4903,18.5337,18.4295,18.4643,13400.0
2008-01-30 09:55:00,21.25,21.32,21.25,21.32,8100.0,18.4469,18.5077,18.4469,18.5077,8100.0
2008-01-30 10:00:00,21.32,21.35,21.31,21.32,7500.0,18.5077,18.5337,18.499,18.5077,7500.0
2008-01-30 10:05:00,21.32,21.33,21.26,21.27,9300.0,18.5077,18.5164,18.4556,18.4643,9300.0
2008-01-30 10:10:00,21.29,21.3,21.22,21.22,16800.0,18.4816,18.4903,18.4209,18.4209,16800.0
2008-01-30 10:15:00,21.21,21.25,21.18,21.22,4900.0,18.4122,18.4469,18.3861,18.4209,4900.0
2008-01-30 10:20:00,21.23,21.25,21.22,21.24,8700.0,18.4295,18.4469,18.4209,18.4382,8700.0
2008-01-30 10:25:00,21.22,21.24,21.17,21.17,4500.0,18.4209,18.4382,18.3775,18.3775,4500.0
2008-01-30 10:30:00,21.16,21.19,21.16,21.17,4900.0,18.3688,18.3948,18.3688,18.3775,4900.0
2008-01-30 10:35:00,21.17,21.2,21.17,21.2,6000.0,18.3775,18.4035,18.3775,18.4035,6000.0
2008-01-30 10:40:00,21.18,21.19,21.17,21.17,8600.0,18.3861,18.3948,18.3775,18.3775,8600.0
2008-01-30 10:45:00,21.17,21.18,21.13,21.13,11200.0,18.3775,18.3861,18.3427,18.3427,11200.0
2008-01-30 10:50:00,21.13,21.17,21.13,21.17,10300.0,18.3427,18.3775,18.3427,18.3775,10300.0
2008-01-30 10:55:00,21.16,21.18,21.12,21.12,7200.0,18.3688,18.3861,18.3341,18.3341,7200.0
2008-01-30 11:00:00,21.1,21.12,21.1,21.1,7700.0,18.3167,18.3341,18.3167,18.3167,7700.0
2008-01-30 11:05:00,21.1,21.13,21.08,21.13,11700.0,18.3167,18.3427,18.2993,18.3427,11700.0
2008-01-30 11:10:00,21.12,21.12,21.1,21.1,3200.0,18.3341,18.3341,18.3167,18.3167,3200.0
2008-01-30 11:15:00,21.1,21.12,21.1,21.11,3200.0,18.3167,18.3341,18.3167,18.3254,3200.0
2008-01-30 11:20:00,21.1,21.1,21.08,21.09,7900.0,18.3167,18.3167,18.2993,18.308,7900.0
2008-01-30 11:25:00,21.09,21.1,21.09,21.09,1800.0,18.308,18.3167,18.308,18.308,1800.0
2008-01-30 11:30:00,21.09,21.11,21.09,21.11,4100.0,18.308,18.3254,18.308,18.3254,4100.0
2008-01-30 11:35:00,21.12,21.12,21.06,21.06,22000.0,18.3341,18.3341,18.282,18.282,22000.0
2008-01-30 11:40:00,21.06,21.08,21.06,21.08,5300.0,18.282,18.2993,18.282,18.2993,5300.0
2008-01-30 11:45:00,21.06,21.12,21.06,21.08,14500.0,18.282,18.3341,18.282,18.2993,14500.0
2008-01-30 11:50:00,21.08,21.1,21.08,21.08,4900.0,18.2993,18.3167,18.2993,18.2993,4900.0
2008-01-30 11:55:00,21.07,21.07,21.04,21.05,6100.0,18.2907,18.2907,18.2646,18.2733,6100.0
2008-01-30 12:00:00,21.06,21.08,21.05,21.07,10800.0,18.282,18.2993,18.2733,18.2907,10800.0
2008-01-30 12:05:00,21.07,21.11,21.06,21.1,8600.0,18.2907,18.3254,18.282,18.3167,8600.0
2008-01-30 12:10:00,21.1,21.11,21.09,21.09,5700.0,18.3167,18.3254,18.308,18.308,5700.0
2008-01-30 12:15:00,21.09,21.1,21.07,21.07,6500.0,18.308,18.3167,18.2907,18.2907,6500.0
2008-01-30 12:20:00,21.06,21.07,21.03,21.04,5300.0,18.282,18.2907,18.2559,18.2646,5300.0
2008-01-30 12:25:00,21.04,21.04,21.01,21.01,3800.0,18.2646,18.2646,18.2386,18.2386,3800.0
2008-01-30 12:30:00,21.0,21.01,21.0,21.01,3100.0,18.2299,18.2386,18.2299,18.2386,3100.0
2008-01-30 12:35:00,21.01,21.02,21.01,21.02,4700.0,18.2386,18.2472,18.2386,18.2472,4700.0
2008-01-30 12:40:00,21.01,21.03,21.01,21.02,5500.0,18.2386,18.2559,18.2386,18.2472,5500.0
2008-01-30 12:45:00,21.02,21.03,21.02,21.02,2300.0,18.2472,18.2559,18.2472,18.2472,2300.0
2008-01-30 12:50:00,21.03,21.03,21.02,21.03,3400.0,18.2559,18.2559,18.2472,18.2559,3400.0
2008-01-30 12:55:00,21.03,21.03,21.02,21.03,3800.0,18.2559,18.2559,18.2472,18.2559,3800.0
2008-01-30 13:00:00,21.03,21.04,21.02,21.04,3600.0,18.2559,18.2646,18.2472,18.2646,3600.0
2008-01-30 13:05:00,21.03,21.04,21.0,21.01,4800.0,18.2559,18.2646,18.2299,18.2386,4800.0
2008-01-30 13:10:00,21.01,21.04,21.0,21.03,6500.0,18.2386,18.2646,18.2299,18.2559,6500.0
2008-01-30 13:15:00,21.03,21.04,21.02,21.03,3000.0,18.2559,18.2646,18.2472,18.2559,3000.0
2008-01-30 13:20:00,21.04,21.04,21.01,21.01,4000.0,18.2646,18.2646,18.2386,18.2386,4000.0
2008-01-30 13:25:00,21.01,21.02,21.01,21.02,4900.0,18.2386,18.2472,18.2386,18.2472,4900.0
2008-01-30 13:30:00,21.01,21.02,20.96,20.96,9700.0,18.2386,18.2472,18.1952,18.1952,9700.0
2008-01-30 13:35:00,20.97,20.99,20.95,20.98,9600.0,18.2038,18.2212,18.1865,18.2125,9600.0
2008-01-30 13:40:00,20.99,21.0,20.97,20.97,4000.0,18.2212,18.2299,18.2038,18.2038,4000.0
2008-01-30 13:45:00,20.98,20.99,20.97,20.99,4100.0,18.2125,18.2212,18.2038,18.2212,4100.0
2008-01-30 13:50:00,20.99,20.99,20.97,20.98,6100.0,18.2212,18.2212,18.2038,18.2125,6100.0
2008-01-30 13:55:00,20.97,21.02,20.97,20.97,6200.0,18.2038,18.2472,18.2038,18.2038,6200.0
2008-01-30 14:00:00,20.97,21.0,20.96,21.0,6100.0,18.2038,18.2299,18.1952,18.2299,6100.0
2008-01-30 14:05:00,21.0,21.01,20.97,21.0,9900.0,18.2299,18.2386,18.2038,18.2299,9900.0
2008-01-30 14:10:00,20.99,21.09,20.99,21.09,13300.0,18.2212,18.308,18.2212,18.308,13300.0
2008-01-30 14:15:00,21.12,21.28,21.06,21.17,42400.0,18.3341,18.473,18.282,18.3775,42400.0
2008-01-30 14:20:00,21.16,21.27,21.08,21.13,32300.0,18.3688,18.4643,18.2993,18.3427,32300.0
2008-01-30 14:25:00,21.15,21.15,20.98,21.05,36500.0,18.3601,18.3601,18.2125,18.2733,36500.0
2008-01-30 14:30:00,21.05,21.11,21.02,21.08,25600.0,18.2733,18.3254,18.2472,18.2993,25600.0
2008-01-30 14:35:00,21.07,21.16,21.03,21.15,20100.0,18.2907,18.3688,18.2559,18.3601,20100.0
2008-01-30 14:40:00,21.14,21.24,21.14,21.21,14600.0,18.3514,18.4382,18.3514,18.4122,14600.0
2008-01-30 14:45:00,21.21,21.23,21.14,21.22,20600.0,18.4122,18.4295,18.3514,18.4209,20600.0
2008-01-30 14:50:00,21.21,21.26,21.2,21.22,10700.0,18.4122,18.4556,18.4035,18.4209,10700.0
2008-01-30 14:55:00,21.22,21.25,21.21,21.24,13200.0,18.4209,18.4469,18.4122,18.4382,13200.0
2008-01-30 15:00:00,21.24,21.26,21.22,21.25,15400.0,18.4382,18.4556,18.4209,18.4469,15400.0
2008-01-30 15:05:00,21.26,21.28,21.18,21.19,20700.0,18.4556,18.473,18.3861,18.3948,20700.0
2008-01-30 15:10:00,21.19,21.21,21.14,21.17,18200.0,18.3948,18.4122,18.3514,18.3775,18200.0
2008-01-30 15:15:00,21.17,21.19,21.12,21.13,16100.0,18.3775,18.3948,18.3341,18.3427,16100.0
2008-01-30 15:20:00,21.12,21.19,21.1,21.1,16900.0,18.3341,18.3948,18.3167,18.3167,16900.0
2008-01-30 15:25:00,21.1,21.11,21.07,21.09,17200.0,18.3167,18.3254,18.2907,18.308,17200.0
2008-01-30 15:30:00,21.09,21.1,21.01,21.01,17300.0,18.308,18.3167,18.2386,18.2386,17300.0
2008-01-30 15:35:00,21.01,21.01,20.89,20.92,45600.0,18.2386,18.2386,18.1344,18.1604,45600.0
2008-01-30 15:40:00,20.92,20.96,20.85,20.86,26700.0,18.1604,18.1952,18.0997,18.1084,26700.0
2008-01-30 15:45:00,20.86,20.87,20.79,20.85,57100.0,18.1084,18.117,18.0476,18.0997,57100.0
2008-01-30 15:50:00,20.85,20.92,20.73,20.75,34400.0,18.0997,18.1604,17.9955,18.0129,34400.0
2008-01-30 15:55:00,20.76,20.77,20.7,20.74,70100.0,18.0215,18.0302,17.9695,18.0042,70100.0
2008-01-31 09:30:00,20.52,20.52,20.32,20.38,15000.0,17.8132,17.8132,17.6396,17.6917,15000.0
2008-01-31 09:35:00,20.38,20.51,20.37,20.49,8600.0,17.6917,17.8045,17.683,17.7872,8600.0
2008-01-31 09:40:00,20.49,20.53,20.46,20.51,11500.0,17.7872,17.8219,17.7611,17.8045,11500.0
2008-01-31 09:45:00,20.51,20.64,20.4,20.61,17500.0,17.8045,17.9174,17.709,17.8913,17500.0
2008-01-31 09:50:00,20.6,20.6,20.45,20.51,17800.0,17.8827,17.8827,17.7524,17.8045,17800.0
2008-01-31 09:55:00,20.49,20.61,20.49,20.6,10500.0,17.7872,17.8913,17.7872,17.8827,10500.0
2008-01-31 10:00:00,20.57,20.59,20.46,20.49,11000.0,17.8566,17.874,17.7611,17.7872,11000.0
2008-01-31 10:05:00,20.49,20.57,20.47,20.57,8900.0,17.7872,17.8566,17.7698,17.8566,8900.0
2008-01-31 10:10:00,20.56,20.61,20.52,20.6,8800.0,17.8479,17.8913,17.8132,17.8827,8800.0
2008-01-31 10:15:00,20.58,20.62,20.57,20.6,7300.0,17.8653,17.9,17.8566,17.8827,7300.0
2008-01-31 10:20:00,20.56,20.58,20.5,20.56,15600.0,17.8479,17.8653,17.7958,17.8479,15600.0
2008-01-31 10:25:00,20.57,20.63,20.56,20.63,13100.0,17.8566,17.9087,17.8479,17.9087,13100.0
2008-01-31 10:30:00,20.62,20.63,20.55,20.57,10500.0,17.9,17.9087,17.8392,17.8566,10500.0
2008-01-31 10:35:00,20.56,20.56,20.5,20.51,9800.0,17.8479,17.8479,17.7958,17.8045,9800.0
2008-01-31 10:40:00,20.51,20.55,20.5,20.54,6400.0,17.8045,17.8392,17.7958,17.8306,6400.0
2008-01-31 10:45:00,20.53,20.58,20.53,20.57,7200.0,17.8219,17.8653,17.8219,17.8566,7200.0
2008-01-31 10:50:00,20.57,20.58,20.54,20.57,10500.0,17.8566,17.8653,17.8306,17.8566,10500.0
2008-01-31 10:55:00,20.56,20.66,20.56,20.66,9200.0,17.8479,17.9347,17.8479,17.9347,9200.0
2008-01-31 11:00:00,20.65,20.68,20.62,20.63,14200.0,17.9261,17.9521,17.9,17.9087,14200.0
2008-01-31 11:05:00,20.62,20.65,20.61,20.64,11400.0,17.9,17.9261,17.8913,17.9174,11400.0
2008-01-31 11:10:00,20.63,20.63,20.53,20.55,25300.0,17.9087,17.9087,17.8219,17.8392,25300.0
2008-01-31 11:15:00,20.56,20.61,20.55,20.61,10200.0,17.8479,17.8913,17.8392,17.8913,10200.0
2008-01-31 11:20:00,20.62,20.67,20.61,20.64,11600.0,17.9,17.9434,17.8913,17.9174,11600.0
2008-01-31 11:25:00,20.63,20.77,20.63,20.77,12000.0,17.9087,18.0302,17.9087,18.0302,12000.0
2008-01-31 11:30:00,20.76,20.77,20.76,20.76,10800.0,18.0215,18.0302,18.0215,18.0215,10800.0
2008-01-31 11:35:00,20.76,20.76,20.72,20.73,14100.0,18.0215,18.0215,17.9868,17.9955,14100.0
2008-01-31 11:40:00,20.74,20.75,20.7,20.74,9900.0,18.0042,18.0129,17.9695,18.0042,9900.0
2008-01-31 11:45:00,20.74,20.83,20.74,20.83,10400.0,18.0042,18.0823,18.0042,18.0823,10400.0
2008-01-31 11:50:00,20.81,20.87,20.81,20.87,17600.0,18.065,18.117,18.065,18.117,17600.0
2008-01-31 11:55:00,20.87,20.87,20.81,20.83,13300.0,18.117,18.117,18.065,18.0823,13300.0
2008-01-31 12:00:00,20.83,20.86,20.81,20.84,10600.0,18.0823,18.1084,18.065,18.091,10600.0
2008-01-31 12:05:00,20.85,20.85,20.81,20.83,11800.0,18.0997,18.0997,18.065,18.0823,11800.0
2008-01-31 12:10:00,20.82,20.83,20.79,20.81,14900.0,18.0736,18.0823,18.0476,18.065,14900.0
2008-01-31 12:15:00,20.81,20.84,20.79,20.84,14300.0,18.065,18.091,18.0476,18.091,14300.0
2008-01-31 12:20:00,20.83,20.86,20.82,20.84,8700.0,18.0823,18.1084,18.0736,18.091,8700.0
2008-01-31 12:25:00,20.84,20.84,20.77,20.8,12800.0,18.091,18.091,18.0302,18.0563,12800.0
2008-01-31 12:30:00,20.82,20.9,20.82,20.83,14700.0,18.0736,18.1431,18.0736,18.0823,14700.0
2008-01-31 12:35:00,20.83,20.87,20.82,20.86,15500.0,18.0823,18.117,18.0736,18.1084,15500.0
2008-01-31 12:40:00,20.85,20.87,20.83,20.85,8100.0,18.0997,18.117,18.0823,18.0997,8100.0
2008-01-31 12:45:00,20.84,20.91,20.83,20.91,8700.0,18.091,18.1518,18.0823,18.1518,8700.0
2008-01-31 12:50:00,20.9,20.91,20.82,20.82,18700.0,18.1431,18.1518,18.0736,18.0736,18700.0
2008-01-31 12:55:00,20.83,20.88,20.83,20.88,11400.0,18.0823,18.1257,18.0823,18.1257,11400.0
2008-01-31 13:00:00,20.88,20.88,20.83,20.83,14700.0,18.1257,18.1257,18.0823,18.0823,14700.0
2008-01-31 13:05:00,20.83,20.86,20.8,20.82,11400.0,18.0823,18.1084,18.0563,18.0736,11400.0
2008-01-31 13:10:00,20.82,20.85,20.82,20.83,13600.0,18.0736,18.0997,18.0736,18.0823,13600.0
2008-01-31 13:15:00,20.84,20.85,20.81,20.84,8500.0,18.091,18.0997,18.065,18.091,8500.0
2008-01-31 13:20:00,20.84,20.84,20.79,20.82,9600.0,18.091,18.091,18.0476,18.0736,9600.0
2008-01-31 13:25:00,20.82,20.89,20.82,20.88,9400.0,18.0736,18.1344,18.0736,18.1257,9400.0
2008-01-31 13:30:00,20.88,20.91,20.85,20.91,18200.0,18.1257,18.1518,18.0997,18.1518,18200.0
2008-01-31 13:35:00,20.91,20.92,20.85,20.88,13500.0,18.1518,18.1604,18.0997,18.1257,13500.0
2008-01-31 13:40:00,20.88,20.91,20.87,20.91,9600.0,18.1257,18.1518,18.117,18.1518,9600.0
2008-01-31 13:45:00,20.9,20.92,20.86,20.92,15200.0,18.1431,18.1604,18.1084,18.1604,15200.0
2008-01-31 13:50:00,20.92,20.92,20.85,20.87,10200.0,18.1604,18.1604,18.0997,18.117,10200.0
2008-01-31 13:55:00,20.87,20.87,20.8,20.83,10200.0,18.117,18.117,18.0563,18.0823,10200.0
2008-01-31 14:00:00,20.83,20.84,20.71,20.73,87600.0,18.0823,18.091,17.9781,17.9955,87600.0
2008-01-31 14:05:00,20.73,20.74,20.65,20.68,37300.0,17.9955,18.0042,17.9261,17.9521,37300.0
2008-01-31 14:10:00,20.67,20.8,20.67,20.79,20600.0,17.9434,18.0563,17.9434,18.0476,20600.0
2008-01-31 14:15:00,20.79,20.83,20.78,20.82,16000.0,18.0476,18.0823,18.0389,18.0736,16000.0
2008-01-31 14:20:00,20.81,20.86,20.8,20.83,18300.0,18.065,18.1084,18.0563,18.0823,18300.0
2008-01-31 14:25:00,20.83,20.84,20.76,20.78,14400.0,18.0823,18.091,18.0215,18.0389,14400.0
2008-01-31 14:30:00,20.8,20.83,20.74,20.81,23000.0,18.0563,18.0823,18.0042,18.065,23000.0
2008-01-31 14:35:00,20.82,20.85,20.71,20.71,20400.0,18.0736,18.0997,17.9781,17.9781,20400.0
2008-01-31 14:40:00,20.71,20.72,20.64,20.69,27200.0,17.9781,17.9868,17.9174,17.9608,27200.0
2008-01-31 14:45:00,20.7,20.72,20.65,20.69,76200.0,17.9695,17.9868,17.9261,17.9608,76200.0
2008-01-31 14:50:00,20.68,20.77,20.65,20.72,25000.0,17.9521,18.0302,17.9261,17.9868,25000.0
2008-01-31 14:55:00,20.7,20.8,20.68,20.79,21600.0,17.9695,18.0563,17.9521,18.0476,21600.0
2008-01-31 15:00:00,20.79,20.85,20.75,20.81,26200.0,18.0476,18.0997,18.0129,18.065,26200.0
2008-01-31 15:05:00,20.81,20.85,20.75,20.85,20800.0,18.065,18.0997,18.0129,18.0997,20800.0
2008-01-31 15:10:00,20.85,20.89,20.84,20.89,14200.0,18.0997,18.1344,18.091,18.1344,14200.0
2008-01-31 15:15:00,20.89,20.93,20.89,20.91,16400.0,18.1344,18.1691,18.1344,18.1518,16400.0
2008-01-31 15:20:00,20.91,20.97,20.89,20.94,27200.0,18.1518,18.2038,18.1344,18.1778,27200.0
2008-01-31 15:25:00,20.95,20.99,20.93,20.95,16600.0,18.1865,18.2212,18.1691,18.1865,16600.0
2008-01-31 15:30:00,20.95,20.97,20.93,20.94,25600.0,18.1865,18.2038,18.1691,18.1778,25600.0
2008-01-31 15:35:00,20.93,20.99,20.9,20.98,25500.0,18.1691,18.2212,18.1431,18.2125,25500.0
2008-01-31 15:40:00,20.98,20.99,20.95,20.95,23900.0,18.2125,18.2212,18.1865,18.1865,23900.0
2008-01-31 15:45:00,20.96,21.0,20.95,21.0,22700.0,18.1952,18.2299,18.1865,18.2299,22700.0
2008-01-31 15:50:00,21.0,21.05,20.85,20.88,74400.0,18.2299,18.2733,18.0997,18.1257,74400.0
2008-01-31 15:55:00,20.88,20.95,20.81,20.84,75100.0,18.1257,18.1865,18.065,18.091,75100.0
2008-02-01 09:30:00,20.76,20.9,20.7,20.9,71800.0,18.0215,18.1431,17.9695,18.1431,71800.0
2008-02-01 09:35:00,20.9,21.1,20.9,21.08,14700.0,18.1431,18.3167,18.1431,18.2993,14700.0
2008-02-01 09:40:00,21.08,21.25,21.07,21.24,10500.0,18.2993,18.4469,18.2907,18.4382,10500.0
2008-02-01 09:45:00,21.25,21.28,20.7,21.22,20000.0,18.4469,18.473,17.9695,18.4209,20000.0
2008-02-01 09:50:00,21.22,21.22,21.03,21.05,14100.0,18.4209,18.4209,18.2559,18.2733,14100.0
2008-02-01 09:55:00,21.06,21.1,21.06,21.09,12600.0,18.282,18.3167,18.282,18.308,12600.0
2008-02-01 10:00:00,21.1,21.22,21.1,21.22,17400.0,18.3167,18.4209,18.3167,18.4209,17400.0
2008-02-01 10:05:00,21.21,21.26,21.2,21.24,18400.0,18.4122,18.4556,18.4035,18.4382,18400.0
2008-02-01 10:10:00,21.24,21.24,21.18,21.21,11700.0,18.4382,18.4382,18.3861,18.4122,11700.0
2008-02-01 10:15:00,21.2,21.22,21.18,21.2,9200.0,18.4035,18.4209,18.3861,18.4035,9200.0
2008-02-01 10:20:00,21.2,21.22,21.1,21.15,6400.0,18.4035,18.4209,18.3167,18.3601,6400.0
2008-02-01 10:25:00,21.15,21.18,21.11,21.18,10200.0,18.3601,18.3861,18.3254,18.3861,10200.0
2008-02-01 10:30:00,21.17,21.17,21.09,21.12,8000.0,18.3775,18.3775,18.308,18.3341,8000.0
2008-02-01 10:35:00,21.13,21.15,21.1,21.13,11300.0,18.3427,18.3601,18.3167,18.3427,11300.0
2008-02-01 10:40:00,21.15,21.2,21.14,21.17,8900.0,18.3601,18.4035,18.3514,18.3775,8900.0
2008-02-01 10:45:00,21.19,21.19,21.14,21.16,11300.0,18.3948,18.3948,18.3514,18.3688,11300.0
2008-02-01 10:50:00,21.16,21.33,21.16,21.32,13100.0,18.3688,18.5164,18.3688,18.5077,13100.0
2008-02-01 10:55:00,21.32,21.36,21.3,21.35,10700.0,18.5077,18.5424,18.4903,18.5337,10700.0
2008-02-01 11:00:00,21.36,21.4,21.35,21.35,11000.0,18.5424,18.5771,18.5337,18.5337,11000.0
2008-02-01 11:05:00,21.36,21.36,21.32,21.33,15900.0,18.5424,18.5424,18.5077,18.5164,15900.0
2008-02-01 11:10:00,21.32,21.43,21.3,21.43,17100.0,18.5077,18.6032,18.4903,18.6032,17100.0
2008-02-01 11:15:00,21.43,21.45,21.4,21.41,13400.0,18.6032,18.6205,18.5771,18.5858,13400.0
2008-02-01 11:20:00,21.41,21.42,21.38,21.42,10600.0,18.5858,18.5945,18.5598,18.5945,10600.0
2008-02-01 11:25:00,21.42,21.45,21.39,21.39,7700.0,18.5945,18.6205,18.5684,18.5684,7700.0
2008-02-01 11:30:00,21.38,21.39,21.36,21.39,12600.0,18.5598,18.5684,18.5424,18.5684,12600.0
2008-02-01 11:35:00,21.39,21.44,21.37,21.43,23600.0,18.5684,18.6118,18.5511,18.6032,23600.0
2008-02-01 11:40:00,21.42,21.43,21.39,21.41,6700.0,18.5945,18.6032,18.5684,18.5858,6700.0
2008-02-01 11:45:00,21.41,21.47,21.41,21.46,10300.0,18.5858,18.6379,18.5858,18.6292,10300.0
2008-02-01 11:50:00,21.46,21.55,21.46,21.52,26600.0,18.6292,18.7073,18.6292,18.6813,26600.0
2008-02-01 11:55:00,21.51,21.53,21.51,21.52,4500.0,18.6726,18.69,18.6726,18.6813,4500.0
2008-02-01 12:00:00,21.51,21.53,21.51,21.53,25900.0,18.6726,18.69,18.6726,18.69,25900.0
2008-02-01 12:05:00,21.52,21.58,21.52,21.56,14800.0,18.6813,18.7334,18.6813,18.716,14800.0
2008-02-01 12:10:00,21.57,21.58,21.56,21.56,22400.0,18.7247,18.7334,18.716,18.716,22400.0
2008-02-01 12:15:00,21.56,21.57,21.56,21.56,11400.0,18.716,18.7247,18.716,18.716,11400.0
2008-02-01 12:20:00,21.56,21.57,21.52,21.54,23900.0,18.716,18.7247,18.6813,18.6987,23900.0
2008-02-01 12:25:00,21.54,21.61,21.54,21.57,30900.0,18.6987,18.7594,18.6987,18.7247,30900.0
2008-02-01 12:30:00,21.58,21.59,21.54,21.58,22200.0,18.7334,18.7421,18.6987,18.7334,22200.0
2008-02-01 12:35:00,21.58,21.59,21.56,21.56,8800.0,18.7334,18.7421,18.716,18.716,8800.0
2008-02-01 12:40:00,21.56,21.57,21.56,21.57,12900.0,18.716,18.7247,18.716,18.7247,12900.0
2008-02-01 12:45:00,21.57,21.59,21.56,21.58,8900.0,18.7247,18.7421,18.716,18.7334,8900.0
2008-02-01 12:50:00,21.58,21.59,21.57,21.59,17700.0,18.7334,18.7421,18.7247,18.7421,17700.0
2008-02-01 12:55:00,21.59,21.61,21.59,21.59,9300.0,18.7421,18.7594,18.7421,18.7421,9300.0
2008-02-01 13:00:00,21.59,21.63,21.58,21.63,19500.0,18.7421,18.7768,18.7334,18.7768,19500.0
2008-02-01 13:05:00,21.63,21.63,21.59,21.61,22500.0,18.7768,18.7768,18.7421,18.7594,22500.0
2008-02-01 13:10:00,21.62,21.62,21.6,21.61,12900.0,18.7681,18.7681,18.7507,18.7594,12900.0
2008-02-01 13:15:00,21.6,21.61,21.58,21.59,5400.0,18.7507,18.7594,18.7334,18.7421,5400.0
2008-02-01 13:20:00,21.58,21.6,21.57,21.59,12600.0,18.7334,18.7507,18.7247,18.7421,12600.0
2008-02-01 13:25:00,21.59,21.63,21.57,21.63,8800.0,18.7421,18.7768,18.7247,18.7768,8800.0
2008-02-01 13:30:00,21.63,21.63,21.56,21.57,20900.0,18.7768,18.7768,18.716,18.7247,20900.0
2008-02-01 13:35:00,21.56,21.56,21.52,21.54,8600.0,18.716,18.716,18.6813,18.6987,8600.0
2008-02-01 13:40:00,21.54,21.56,21.53,21.56,4300.0,18.6987,18.716,18.69,18.716,4300.0
2008-02-01 13:45:00,21.56,21.57,21.55,21.56,20900.0,18.716,18.7247,18.7073,18.716,20900.0
2008-02-01 13:50:00,21.56,21.58,21.55,21.57,7100.0,18.716,18.7334,18.7073,18.7247,7100.0
2008-02-01 13:55:00,21.57,21.58,21.54,21.54,30700.0,18.7247,18.7334,18.6987,18.6987,30700.0
2008-02-01 14:00:00,21.53,21.54,21.5,21.51,10200.0,18.69,18.6987,18.6639,18.6726,10200.0
2008-02-01 14:05:00,21.51,21.56,21.5,21.56,10600.0,18.6726,18.716,18.6639,18.716,10600.0
2008-02-01 14:10:00,21.56,21.61,21.55,21.61,10400.0,18.716,18.7594,18.7073,18.7594,10400.0
2008-02-01 14:15:00,21.62,21.62,21.59,21.6,10500.0,18.7681,18.7681,18.7421,18.7507,10500.0
2008-02-01 14:20:00,21.61,21.66,21.61,21.64,11700.0,18.7594,18.8028,18.7594,18.7855,11700.0
2008-02-01 14:25:00,21.63,21.63,21.62,21.62,2400.0,18.7768,18.7768,18.7681,18.7681,2400.0
2008-02-01 14:30:00,21.63,21.68,21.63,21.68,12300.0,18.7768,18.8202,18.7768,18.8202,12300.0
2008-02-01 14:35:00,21.68,21.69,21.63,21.67,10400.0,18.8202,18.8289,18.7768,18.8115,10400.0
2008-02-01 14:40:00,21.67,21.67,21.65,21.65,10400.0,18.8115,18.8115,18.7941,18.7941,10400.0
2008-02-01 14:45:00,21.64,21.65,21.63,21.64,5000.0,18.7855,18.7941,18.7768,18.7855,5000.0
2008-02-01 14:50:00,21.64,21.64,21.63,21.64,6500.0,18.7855,18.7855,18.7768,18.7855,6500.0
2008-02-01 14:55:00,21.64,21.69,21.63,21.69,14000.0,18.7855,18.8289,18.7768,18.8289,14000.0
2008-02-01 15:00:00,21.69,21.69,21.64,21.65,17700.0,18.8289,18.8289,18.7855,18.7941,17700.0
2008-02-01 15:05:00,21.65,21.69,21.65,21.69,10600.0,18.7941,18.8289,18.7941,18.8289,10600.0
2008-02-01 15:10:00,21.68,21.69,21.67,21.69,7400.0,18.8202,18.8289,18.8115,18.8289,7400.0
2008-02-01 15:15:00,21.68,21.69,21.62,21.64,19900.0,18.8202,18.8289,18.7681,18.7855,19900.0
2008-02-01 15:20:00,21.65,21.65,21.6,21.61,13800.0,18.7941,18.7941,18.7507,18.7594,13800.0
2008-02-01 15:25:00,21.62,21.69,21.62,21.68,16000.0,18.7681,18.8289,18.7681,18.8202,16000.0
2008-02-01 15:30:00,21.69,21.7,21.67,21.69,11000.0,18.8289,18.8376,18.8115,18.8289,11000.0
2008-02-01 15:35:00,21.7,21.7,21.68,21.69,12300.0,18.8376,18.8376,18.8202,18.8289,12300.0
2008-02-01 15:40:00,21.69,21.73,21.64,21.73,66300.0,18.8289,18.8636,18.7855,18.8636,66300.0
2008-02-01 15:45:00,21.73,21.74,21.69,21.73,35100.0,18.8636,18.8723,18.8289,18.8636,35100.0
2008-02-01 15:50:00,21.74,21.74,21.67,21.68,22100.0,18.8723,18.8723,18.8115,18.8202,22100.0
2008-02-01 15:55:00,21.68,21.74,21.67,21.74,46100.0,18.8202,18.8723,18.8115,18.8723,46100.0
2008-02-04 09:30:00,21.76,21.83,21.75,21.75,18100.0,18.8896,18.9504,18.881,18.881,18100.0
2008-02-04 09:35:00,21.75,21.75,21.63,21.63,8000.0,18.881,18.881,18.7768,18.7768,8000.0
2008-02-04 09:40:00,21.65,21.66,21.61,21.62,6500.0,18.7941,18.8028,18.7594,18.7681,6500.0
2008-02-04 09:45:00,21.64,21.7,21.61,21.7,5200.0,18.7855,18.8376,18.7594,18.8376,5200.0
2008-02-04 09:50:00,21.69,21.69,21.64,21.68,7700.0,18.8289,18.8289,18.7855,18.8202,7700.0
2008-02-04 09:55:00,21.69,21.69,21.55,21.57,8000.0,18.8289,18.8289,18.7073,18.7247,8000.0
2008-02-04 10:00:00,21.56,21.6,21.56,21.58,9300.0,18.716,18.7507,18.716,18.7334,9300.0
2008-02-04 10:05:00,21.57,21.6,21.52,21.55,7100.0,18.7247,18.7507,18.6813,18.7073,7100.0
2008-02-04 10:10:00,21.56,21.65,21.54,21.64,9100.0,18.716,18.7941,18.6987,18.7855,9100.0
2008-02-04 10:15:00,21.64,21.66,21.6,21.6,11600.0,18.7855,18.8028,18.7507,18.7507,11600.0
2008-02-04 10:20:00,21.61,21.61,21.55,21.56,8600.0,18.7594,18.7594,18.7073,18.716,8600.0
2008-02-04 10:25:00,21.56,21.58,21.54,21.58,6500.0,18.716,18.7334,18.6987,18.7334,6500.0
2008-02-04 10:30:00,21.59,21.59,21.52,21.54,7000.0,18.7421,18.7421,18.6813,18.6987,7000.0
2008-02-04 10:35:00,21.55,21.61,21.54,21.6,8800.0,18.7073,18.7594,18.6987,18.7507,8800.0
2008-02-04 10:40:00,21.6,21.6,21.58,21.58,5100.0,18.7507,18.7507,18.7334,18.7334,5100.0
2008-02-04 10:45:00,21.59,21.62,21.59,21.62,6800.0,18.7421,18.7681,18.7421,18.7681,6800.0
2008-02-04 10:50:00,21.61,21.63,21.6,21.62,6600.0,18.7594,18.7768,18.7507,18.7681,6600.0
2008-02-04 10:55:00,21.62,21.62,21.61,21.61,4500.0,18.7681,18.7681,18.7594,18.7594,4500.0
2008-02-04 11:00:00,21.62,21.63,21.59,21.6,8200.0,18.7681,18.7768,18.7421,18.7507,8200.0
2008-02-04 11:05:00,21.6,21.66,21.59,21.63,10900.0,18.7507,18.8028,18.7421,18.7768,10900.0
2008-02-04 11:10:00,21.63,21.66,21.63,21.64,6900.0,18.7768,18.8028,18.7768,18.7855,6900.0
2008-02-04 11:15:00,21.63,21.64,21.63,21.63,3800.0,18.7768,18.7855,18.7768,18.7768,3800.0
2008-02-04 11:20:00,21.63,21.64,21.56,21.56,14700.0,18.7768,18.7855,18.716,18.716,14700.0
2008-02-04 11:25:00,21.56,21.57,21.51,21.55,12100.0,18.716,18.7247,18.6726,18.7073,12100.0
2008-02-04 11:30:00,21.55,21.58,21.55,21.57,19700.0,18.7073,18.7334,18.7073,18.7247,19700.0
2008-02-04 11:35:00,21.57,21.57,21.54,21.56,8800.0,18.7247,18.7247,18.6987,18.716,8800.0
2008-02-04 11:40:00,21.56,21.56,21.54,21.55,21800.0,18.716,18.716,18.6987,18.7073,21800.0
2008-02-04 11:45:00,21.55,21.56,21.53,21.53,12500.0,18.7073,18.716,18.69,18.69,12500.0
2008-02-04 11:50:00,21.53,21.55,21.52,21.53,18000.0,18.69,18.7073,18.6813,18.69,18000.0
2008-02-04 11:55:00,21.53,21.54,21.49,21.49,33800.0,18.69,18.6987,18.6553,18.6553,33800.0
2008-02-04 12:00:00,21.49,21.5,21.44,21.45,18900.0,18.6553,18.6639,18.6118,18.6205,18900.0
2008-02-04 12:05:00,21.44,21.45,21.4,21.41,13300.0,18.6118,18.6205,18.5771,18.5858,13300.0
2008-02-04 12:10:00,21.4,21.42,21.39,21.42,17200.0,18.5771,18.5945,18.5684,18.5945,17200.0
2008-02-04 12:15:00,21.41,21.45,21.41,21.42,14200.0,18.5858,18.6205,18.5858,18.5945,14200.0
2008-02-04 12:20:00,21.41,21.42,21.39,21.4,14400.0,18.5858,18.5945,18.5684,18.5771,14400.0
2008-02-04 12:25:00,21.39,21.42,21.39,21.42,15400.0,18.5684,18.5945,18.5684,18.5945,15400.0
2008-02-04 12:30:00,21.41,21.46,21.4,21.45,17300.0,18.5858,18.6292,18.5771,18.6205,17300.0
2008-02-04 12:35:00,21.45,21.45,21.39,21.39,14800.0,18.6205,18.6205,18.5684,18.5684,14800.0
2008-02-04 12:40:00,21.39,21.45,21.39,21.44,17100.0,18.5684,18.6205,18.5684,18.6118,17100.0
2008-02-04 12:45:00,21.44,21.46,21.42,21.45,20400.0,18.6118,18.6292,18.5945,18.6205,20400.0
2008-02-04 12:50:00,21.45,21.45,21.38,21.39,39200.0,18.6205,18.6205,18.5598,18.5684,39200.0
2008-02-04 12:55:00,21.38,21.43,21.37,21.41,18900.0,18.5598,18.6032,18.5511,18.5858,18900.0
2008-02-04 13:00:00,21.4,21.4,21.37,21.37,14500.0,18.5771,18.5771,18.5511,18.5511,14500.0
2008-02-04 13:05:00,21.37,21.37,21.34,21.35,21600.0,18.5511,18.5511,18.525,18.5337,21600.0
2008-02-04 13:10:00,21.35,21.41,21.34,21.37,19400.0,18.5337,18.5858,18.525,18.5511,19400.0
2008-02-04 13:15:00,21.38,21.39,21.37,21.37,18500.0,18.5598,18.5684,18.5511,18.5511,18500.0
2008-02-04 13:20:00,21.36,21.37,21.31,21.32,25300.0,18.5424,18.5511,18.499,18.5077,25300.0
2008-02-04 13:25:00,21.32,21.33,21.3,21.3,17900.0,18.5077,18.5164,18.4903,18.4903,17900.0
2008-02-04 13:30:00,21.29,21.29,21.25,21.26,45900.0,18.4816,18.4816,18.4469,18.4556,45900.0
2008-02-04 13:35:00,21.26,21.35,21.25,21.34,16700.0,18.4556,18.5337,18.4469,18.525,16700.0
2008-02-04 13:40:00,21.34,21.35,21.31,21.32,28800.0,18.525,18.5337,18.499,18.5077,28800.0
2008-02-04 13:45:00,21.31,21.33,21.3,21.31,41600.0,18.499,18.5164,18.4903,18.499,41600.0
2008-02-04 13:50:00,21.31,21.31,21.28,21.28,20500.0,18.499,18.499,18.473,18.473,20500.0
2008-02-04 13:55:00,21.29,21.29,21.23,21.24,33100.0,18.4816,18.4816,18.4295,18.4382,33100.0
2008-02-04 14:00:00,21.24,21.25,21.21,21.22,33300.0,18.4382,18.4469,18.4122,18.4209,33300.0
2008-02-04 14:05:00,21.22,21.22,21.14,21.18,24800.0,18.4209,18.4209,18.3514,18.3861,24800.0
2008-02-04 14:10:00,21.17,21.22,21.14,21.22,20000.0,18.3775,18.4209,18.3514,18.4209,20000.0
2008-02-04 14:15:00,21.22,21.24,21.22,21.23,22400.0,18.4209,18.4382,18.4209,18.4295,22400.0
2008-02-04 14:20:00,21.23,21.23,21.22,21.23,25700.0,18.4295,18.4295,18.4209,18.4295,25700.0
2008-02-04 14:25:00,21.23,21.23,21.18,21.18,21800.0,18.4295,18.4295,18.3861,18.3861,21800.0
2008-02-04 14:30:00,21.18,21.19,21.14,21.16,30400.0,18.3861,18.3948,18.3514,18.3688,30400.0
2008-02-04 14:35:00,21.17,21.17,21.08,21.09,23400.0,18.3775,18.3775,18.2993,18.308,23400.0
2008-02-04 14:40:00,21.09,21.1,21.06,21.07,32800.0,18.308,18.3167,18.282,18.2907,32800.0
2008-02-04 14:45:00,21.06,21.08,21.06,21.06,23700.0,18.282,18.2993,18.282,18.282,23700.0
2008-02-04 14:50:00,21.07,21.09,21.05,21.05,25200.0,18.2907,18.308,18.2733,18.2733,25200.0
2008-02-04 14:55:00,21.06,21.09,21.04,21.09,32600.0,18.282,18.308,18.2646,18.308,32600.0
2008-02-04 15:00:00,21.08,21.1,21.08,21.09,30900.0,18.2993,18.3167,18.2993,18.308,30900.0
2008-02-04 15:05:00,21.08,21.09,21.06,21.08,40300.0,18.2993,18.308,18.282,18.2993,40300.0
2008-02-04 15:10:00,21.08,21.08,21.07,21.08,17400.0,18.2993,18.2993,18.2907,18.2993,17400.0
2008-02-04 15:15:00,21.07,21.09,21.07,21.08,29000.0,18.2907,18.308,18.2907,18.2993,29000.0
2008-02-04 15:20:00,21.08,21.11,21.05,21.08,54600.0,18.2993,18.3254,18.2733,18.2993,54600.0
2008-02-04 15:25:00,21.08,21.08,21.01,21.06,47200.0,18.2993,18.2993,18.2386,18.282,47200.0
2008-02-04 15:30:00,21.07,21.09,21.04,21.04,54200.0,18.2907,18.308,18.2646,18.2646,54200.0
2008-02-04 15:35:00,21.05,21.06,21.03,21.04,32200.0,18.2733,18.282,18.2559,18.2646,32200.0
2008-02-04 15:40:00,21.03,21.14,21.03,21.11,33500.0,18.2559,18.3514,18.2559,18.3254,33500.0
2008-02-04 15:45:00,21.1,21.11,21.03,21.04,38600.0,18.3167,18.3254,18.2559,18.2646,38600.0
2008-02-04 15:50:00,21.03,21.05,20.98,21.0,61000.0,18.2559,18.2733,18.2125,18.2299,61000.0
2008-02-04 15:55:00,21.0,21.03,20.97,21.02,70400.0,18.2299,18.2559,18.2038,18.2472,70400.0
2008-02-05 09:30:00,20.65,20.76,20.57,20.61,22200.0,17.9261,18.0215,17.8566,17.8913,22200.0
2008-02-05 09:35:00,20.61,20.67,20.48,20.48,30300.0,17.8913,17.9434,17.7785,17.7785,30300.0
2008-02-05 09:40:00,20.49,20.51,20.44,20.45,43100.0,17.7872,17.8045,17.7438,17.7524,43100.0
2008-02-05 09:45:00,20.46,20.47,20.4,20.44,40300.0,17.7611,17.7698,17.709,17.7438,40300.0
2008-02-05 09:50:00,20.44,20.52,20.44,20.5,32500.0,17.7438,17.8132,17.7438,17.7958,32500.0
2008-02-05 09:55:00,20.5,20.5,20.43,20.45,33300.0,17.7958,17.7958,17.7351,17.7524,33300.0
2008-02-05 10:00:00,20.46,20.51,20.45,20.48,25800.0,17.7611,17.8045,17.7524,17.7785,25800.0
2008-02-05 10:05:00,20.49,20.5,20.4,20.4,22600.0,17.7872,17.7958,17.709,17.709,22600.0
2008-02-05 10:10:00,20.4,20.49,20.39,20.46,23500.0,17.709,17.7872,17.7004,17.7611,23500.0
2008-02-05 10:15:00,20.45,20.5,20.4,20.47,22200.0,17.7524,17.7958,17.709,17.7698,22200.0
2008-02-05 10:20:00,20.48,20.52,20.47,20.47,30700.0,17.7785,17.8132,17.7698,17.7698,30700.0
2008-02-05 10:25:00,20.47,20.5,20.47,20.5,25900.0,17.7698,17.7958,17.7698,17.7958,25900.0
2008-02-05 10:30:00,20.5,20.51,20.45,20.46,33600.0,17.7958,17.8045,17.7524,17.7611,33600.0
2008-02-05 10:35:00,20.45,20.51,20.45,20.47,25100.0,17.7524,17.8045,17.7524,17.7698,25100.0
2008-02-05 10:40:00,20.47,20.51,20.47,20.49,9300.0,17.7698,17.8045,17.7698,17.7872,9300.0
2008-02-05 10:45:00,20.5,20.51,20.47,20.47,19400.0,17.7958,17.8045,17.7698,17.7698,19400.0
2008-02-05 10:50:00,20.47,20.47,20.36,20.36,37100.0,17.7698,17.7698,17.6743,17.6743,37100.0
2008-02-05 10:55:00,20.36,20.38,20.32,20.33,19800.0,17.6743,17.6917,17.6396,17.6483,19800.0
2008-02-05 11:00:00,20.34,20.38,20.33,20.34,24800.0,17.6569,17.6917,17.6483,17.6569,24800.0
2008-02-05 11:05:00,20.34,20.35,20.2,20.3,62200.0,17.6569,17.6656,17.5354,17.6222,62200.0
2008-02-05 11:10:00,20.3,20.35,20.29,20.35,20100.0,17.6222,17.6656,17.6135,17.6656,20100.0
2008-02-05 11:15:00,20.34,20.36,20.28,20.29,20900.0,17.6569,17.6743,17.6049,17.6135,20900.0
2008-02-05 11:20:00,20.29,20.32,20.29,20.29,28400.0,17.6135,17.6396,17.6135,17.6135,28400.0
2008-02-05 11:25:00,20.28,20.3,20.22,20.22,46300.0,17.6049,17.6222,17.5528,17.5528,46300.0
2008-02-05 11:30:00,20.22,20.24,20.18,20.24,33600.0,17.5528,17.5701,17.5181,17.5701,33600.0
2008-02-05 11:35:00,20.23,20.25,20.2,20.21,21500.0,17.5615,17.5788,17.5354,17.5441,21500.0
2008-02-05 11:40:00,20.21,20.22,20.19,20.2,34400.0,17.5441,17.5528,17.5267,17.5354,34400.0
2008-02-05 11:45:00,20.2,20.28,20.2,20.24,45700.0,17.5354,17.6049,17.5354,17.5701,45700.0
2008-02-05 11:50:00,20.23,20.24,20.18,20.22,57800.0,17.5615,17.5701,17.5181,17.5528,57800.0
2008-02-05 11:55:00,20.22,20.24,20.19,20.22,35200.0,17.5528,17.5701,17.5267,17.5528,35200.0
2008-02-05 12:00:00,20.22,20.25,20.2,20.23,33100.0,17.5528,17.5788,17.5354,17.5615,33100.0
2008-02-05 12:05:00,20.22,20.26,20.22,20.25,14600.0,17.5528,17.5875,17.5528,17.5788,14600.0
2008-02-05 12:10:00,20.25,20.26,20.24,20.25,13400.0,17.5788,17.5875,17.5701,17.5788,13400.0
2008-02-05 12:15:00,20.25,20.26,20.24,20.24,15900.0,17.5788,17.5875,17.5701,17.5701,15900.0
2008-02-05 12:20:00,20.25,20.26,20.24,20.24,15800.0,17.5788,17.5875,17.5701,17.5701,15800.0
2008-02-05 12:25:00,20.25,20.25,20.22,20.22,26800.0,17.5788,17.5788,17.5528,17.5528,26800.0
2008-02-05 12:30:00,20.22,20.25,20.22,20.24,30300.0,17.5528,17.5788,17.5528,17.5701,30300.0
2008-02-05 12:35:00,20.25,20.26,20.21,20.22,20100.0,17.5788,17.5875,17.5441,17.5528,20100.0
2008-02-05 12:40:00,20.22,20.25,20.22,20.24,16400.0,17.5528,17.5788,17.5528,17.5701,16400.0
2008-02-05 12:45:00,20.24,20.25,20.23,20.24,21300.0,17.5701,17.5788,17.5615,17.5701,21300.0
2008-02-05 12:50:00,20.25,20.26,20.24,20.24,34200.0,17.5788,17.5875,17.5701,17.5701,34200.0
2008-02-05 12:55:00,20.25,20.27,20.24,20.27,24000.0,17.5788,17.5962,17.5701,17.5962,24000.0
2008-02-05 13:00:00,20.27,20.32,20.25,20.25,40100.0,17.5962,17.6396,17.5788,17.5788,40100.0
2008-02-05 13:05:00,20.24,20.28,20.23,20.23,30800.0,17.5701,17.6049,17.5615,17.5615,30800.0
2008-02-05 13:10:00,20.23,20.24,20.21,20.22,19300.0,17.5615,17.5701,17.5441,17.5528,19300.0
2008-02-05 13:15:00,20.22,20.25,20.22,20.25,18600.0,17.5528,17.5788,17.5528,17.5788,18600.0
2008-02-05 13:20:00,20.25,20.31,20.25,20.27,26400.0,17.5788,17.6309,17.5788,17.5962,26400.0
2008-02-05 13:25:00,20.28,20.28,20.26,20.27,15000.0,17.6049,17.6049,17.5875,17.5962,15000.0
2008-02-05 13:30:00,20.26,20.27,20.22,20.23,27900.0,17.5875,17.5962,17.5528,17.5615,27900.0
2008-02-05 13:35:00,20.23,20.24,20.18,20.21,30800.0,17.5615,17.5701,17.5181,17.5441,30800.0
2008-02-05 13:40:00,20.21,20.25,20.21,20.24,62700.0,17.5441,17.5788,17.5441,17.5701,62700.0
2008-02-05 13:45:00,20.24,20.26,20.16,20.19,43300.0,17.5701,17.5875,17.5007,17.5267,43300.0
2008-02-05 13:50:00,20.19,20.24,20.19,20.23,17800.0,17.5267,17.5701,17.5267,17.5615,17800.0
2008-02-05 13:55:00,20.23,20.24,20.21,20.23,19300.0,17.5615,17.5701,17.5441,17.5615,19300.0
2008-02-05 14:00:00,20.23,20.25,20.21,20.24,55300.0,17.5615,17.5788,17.5441,17.5701,55300.0
2008-02-05 14:05:00,20.24,20.27,20.23,20.26,34200.0,17.5701,17.5962,17.5615,17.5875,34200.0
2008-02-05 14:10:00,20.25,20.3,20.23,20.25,36500.0,17.5788,17.6222,17.5615,17.5788,36500.0
2008-02-05 14:15:00,20.25,20.28,20.24,20.27,31500.0,17.5788,17.6049,17.5701,17.5962,31500.0
2008-02-05 14:20:00,20.26,20.27,20.25,20.27,24700.0,17.5875,17.5962,17.5788,17.5962,24700.0
2008-02-05 14:25:00,20.27,20.27,20.22,20.23,47400.0,17.5962,17.5962,17.5528,17.5615,47400.0
2008-02-05 14:30:00,20.24,20.3,20.24,20.29,30700.0,17.5701,17.6222,17.5701,17.6135,30700.0
2008-02-05 14:35:00,20.3,20.32,20.29,20.3,46300.0,17.6222,17.6396,17.6135,17.6222,46300.0
2008-02-05 14:40:00,20.3,20.33,20.29,20.31,18500.0,17.6222,17.6483,17.6135,17.6309,18500.0
2008-02-05 14:45:00,20.31,20.33,20.25,20.27,32100.0,17.6309,17.6483,17.5788,17.5962,32100.0
2008-02-05 14:50:00,20.26,20.29,20.25,20.28,29600.0,17.5875,17.6135,17.5788,17.6049,29600.0
2008-02-05 14:55:00,20.29,20.29,20.15,20.15,32600.0,17.6135,17.6135,17.492,17.492,32600.0
2008-02-05 15:00:00,20.16,20.21,20.16,20.2,21700.0,17.5007,17.5441,17.5007,17.5354,21700.0
2008-02-05 15:05:00,20.2,20.22,20.15,20.15,32400.0,17.5354,17.5528,17.492,17.492,32400.0
2008-02-05 15:10:00,20.15,20.22,20.14,20.21,24400.0,17.492,17.5528,17.4833,17.5441,24400.0
2008-02-05 15:15:00,20.21,20.24,20.2,20.23,23400.0,17.5441,17.5701,17.5354,17.5615,23400.0
2008-02-05 15:20:00,20.24,20.26,20.23,20.24,25100.0,17.5701,17.5875,17.5615,17.5701,25100.0
2008-02-05 15:25:00,20.24,20.26,20.2,20.24,47800.0,17.5701,17.5875,17.5354,17.5701,47800.0
2008-02-05 15:30:00,20.24,20.24,20.2,20.21,29000.0,17.5701,17.5701,17.5354,17.5441,29000.0
2008-02-05 15:35:00,20.22,20.26,20.21,20.26,44300.0,17.5528,17.5875,17.5441,17.5875,44300.0
2008-02-05 15:40:00,20.26,20.3,20.24,20.26,87000.0,17.5875,17.6222,17.5701,17.5875,87000.0
2008-02-05 15:45:00,20.27,20.29,20.23,20.23,80400.0,17.5962,17.6135,17.5615,17.5615,80400.0
2008-02-05 15:50:00,20.24,20.25,20.23,20.24,28900.0,17.5701,17.5788,17.5615,17.5701,28900.0
2008-02-05 15:55:00,20.24,20.25,20.18,20.2,57400.0,17.5701,17.5788,17.5181,17.5354,57400.0
2008-02-06 09:30:00,20.26,20.38,20.26,20.3,13600.0,17.5875,17.6917,17.5875,17.6222,13600.0
2008-02-06 09:35:00,20.28,20.36,20.28,20.35,10100.0,17.6049,17.6743,17.6049,17.6656,10100.0
2008-02-06 09:40:00,20.35,20.36,20.31,20.33,13200.0,17.6656,17.6743,17.6309,17.6483,13200.0
2008-02-06 09:45:00,20.32,20.35,20.3,20.31,21000.0,17.6396,17.6656,17.6222,17.6309,21000.0
2008-02-06 09:50:00,20.31,20.38,20.3,20.34,31700.0,17.6309,17.6917,17.6222,17.6569,31700.0
2008-02-06 09:55:00,20.34,20.42,20.34,20.4,19400.0,17.6569,17.7264,17.6569,17.709,19400.0
2008-02-06 10:00:00,20.4,20.42,20.35,20.39,14800.0,17.709,17.7264,17.6656,17.7004,14800.0
2008-02-06 10:05:00,20.39,20.44,20.38,20.41,8900.0,17.7004,17.7438,17.6917,17.7177,8900.0
2008-02-06 10:10:00,20.42,20.42,20.36,20.39,16500.0,17.7264,17.7264,17.6743,17.7004,16500.0
2008-02-06 10:15:00,20.4,20.42,20.29,20.32,45200.0,17.709,17.7264,17.6135,17.6396,45200.0
2008-02-06 10:20:00,20.32,20.35,20.31,20.35,15800.0,17.6396,17.6656,17.6309,17.6656,15800.0
2008-02-06 10:25:00,20.35,20.36,20.29,20.29,15900.0,17.6656,17.6743,17.6135,17.6135,15900.0
2008-02-06 10:30:00,20.3,20.35,20.28,20.34,36400.0,17.6222,17.6656,17.6049,17.6569,36400.0
2008-02-06 10:35:00,20.33,20.36,20.32,20.35,24000.0,17.6483,17.6743,17.6396,17.6656,24000.0
2008-02-06 10:40:00,20.34,20.41,20.31,20.41,44300.0,17.6569,17.7177,17.6309,17.7177,44300.0
2008-02-06 10:45:00,20.42,20.45,20.4,20.41,23000.0,17.7264,17.7524,17.709,17.7177,23000.0
2008-02-06 10:50:00,20.41,20.44,20.36,20.38,41100.0,17.7177,17.7438,17.6743,17.6917,41100.0
2008-02-06 10:55:00,20.36,20.46,20.36,20.46,23700.0,17.6743,17.7611,17.6743,17.7611,23700.0
2008-02-06 11:00:00,20.45,20.53,20.44,20.53,38600.0,17.7524,17.8219,17.7438,17.8219,38600.0
2008-02-06 11:05:00,20.54,20.59,20.53,20.54,32700.0,17.8306,17.874,17.8219,17.8306,32700.0
2008-02-06 11:10:00,20.54,20.57,20.5,20.54,29400.0,17.8306,17.8566,17.7958,17.8306,29400.0
2008-02-06 11:15:00,20.55,20.57,20.52,20.56,23100.0,17.8392,17.8566,17.8132,17.8479,23100.0
2008-02-06 11:20:00,20.56,20.59,20.56,20.58,15800.0,17.8479,17.874,17.8479,17.8653,15800.0
2008-02-06 11:25:00,20.58,20.64,20.57,20.61,28100.0,17.8653,17.9174,17.8566,17.8913,28100.0
2008-02-06 11:30:00,20.62,20.64,20.58,20.59,22300.0,17.9,17.9174,17.8653,17.874,22300.0
2008-02-06 11:35:00,20.58,20.63,20.58,20.62,14400.0,17.8653,17.9087,17.8653,17.9,14400.0
2008-02-06 11:40:00,20.62,20.63,20.59,20.59,16400.0,17.9,17.9087,17.874,17.874,16400.0
2008-02-06 11:45:00,20.6,20.6,20.57,20.57,14100.0,17.8827,17.8827,17.8566,17.8566,14100.0
2008-02-06 11:50:00,20.58,20.61,20.55,20.61,22800.0,17.8653,17.8913,17.8392,17.8913,22800.0
2008-02-06 11:55:00,20.61,20.63,20.6,20.63,8500.0,17.8913,17.9087,17.8827,17.9087,8500.0
2008-02-06 12:00:00,20.63,20.71,20.62,20.7,25600.0,17.9087,17.9781,17.9,17.9695,25600.0
2008-02-06 12:05:00,20.71,20.72,20.69,20.69,12800.0,17.9781,17.9868,17.9608,17.9608,12800.0
2008-02-06 12:10:00,20.7,20.7,20.65,20.65,10000.0,17.9695,17.9695,17.9261,17.9261,10000.0
2008-02-06 12:15:00,20.66,20.67,20.64,20.66,6400.0,17.9347,17.9434,17.9174,17.9347,6400.0
2008-02-06 12:20:00,20.67,20.67,20.62,20.67,20400.0,17.9434,17.9434,17.9,17.9434,20400.0
2008-02-06 12:25:00,20.67,20.68,20.63,20.63,12800.0,17.9434,17.9521,17.9087,17.9087,12800.0
2008-02-06 12:30:00,20.63,20.66,20.6,20.66,16400.0,17.9087,17.9347,17.8827,17.9347,16400.0
2008-02-06 12:35:00,20.66,20.67,20.63,20.64,9200.0,17.9347,17.9434,17.9087,17.9174,9200.0
2008-02-06 12:40:00,20.65,20.66,20.6,20.64,26000.0,17.9261,17.9347,17.8827,17.9174,26000.0
2008-02-06 12:45:00,20.64,20.64,20.59,20.6,10200.0,17.9174,17.9174,17.874,17.8827,10200.0
2008-02-06 12:50:00,20.6,20.6,20.57,20.59,13900.0,17.8827,17.8827,17.8566,17.874,13900.0
2008-02-06 12:55:00,20.59,20.6,20.56,20.57,11900.0,17.874,17.8827,17.8479,17.8566,11900.0
2008-02-06 13:00:00,20.58,20.6,20.57,20.6,13600.0,17.8653,17.8827,17.8566,17.8827,13600.0
2008-02-06 13:05:00,20.6,20.64,20.6,20.64,15100.0,17.8827,17.9174,17.8827,17.9174,15100.0
2008-02-06 13:10:00,20.64,20.66,20.59,20.6,16900.0,17.9174,17.9347,17.874,17.8827,16900.0
2008-02-06 13:15:00,20.6,20.67,20.59,20.61,18100.0,17.8827,17.9434,17.874,17.8913,18100.0
2008-02-06 13:20:00,20.61,20.65,20.61,20.64,18100.0,17.8913,17.9261,17.8913,17.9174,18100.0
2008-02-06 13:25:00,20.65,20.65,20.6,20.6,14800.0,17.9261,17.9261,17.8827,17.8827,14800.0
2008-02-06 13:30:00,20.6,20.6,20.48,20.51,62800.0,17.8827,17.8827,17.7785,17.8045,62800.0
2008-02-06 13:35:00,20.51,20.53,20.5,20.53,13100.0,17.8045,17.8219,17.7958,17.8219,13100.0
2008-02-06 13:40:00,20.52,20.53,20.46,20.47,14800.0,17.8132,17.8219,17.7611,17.7698,14800.0
2008-02-06 13:45:00,20.47,20.5,20.46,20.49,15800.0,17.7698,17.7958,17.7611,17.7872,15800.0
2008-02-06 13:50:00,20.49,20.49,20.46,20.46,11000.0,17.7872,17.7872,17.7611,17.7611,11000.0
2008-02-06 13:55:00,20.46,20.5,20.41,20.43,25600.0,17.7611,17.7958,17.7177,17.7351,25600.0
2008-02-06 14:00:00,20.43,20.45,20.43,20.45,14800.0,17.7351,17.7524,17.7351,17.7524,14800.0
2008-02-06 14:05:00,20.44,20.45,20.43,20.44,18600.0,17.7438,17.7524,17.7351,17.7438,18600.0
2008-02-06 14:10:00,20.44,20.44,20.36,20.37,15700.0,17.7438,17.7438,17.6743,17.683,15700.0
2008-02-06 14:15:00,20.38,20.4,20.36,20.37,29500.0,17.6917,17.709,17.6743,17.683,29500.0
2008-02-06 14:20:00,20.38,20.38,20.34,20.35,53400.0,17.6917,17.6917,17.6569,17.6656,53400.0
2008-02-06 14:25:00,20.35,20.41,20.34,20.39,19900.0,17.6656,17.7177,17.6569,17.7004,19900.0
2008-02-06 14:30:00,20.38,20.38,20.36,20.37,12000.0,17.6917,17.6917,17.6743,17.683,12000.0
2008-02-06 14:35:00,20.37,20.4,20.36,20.4,30600.0,17.683,17.709,17.6743,17.709,30600.0
2008-02-06 14:40:00,20.4,20.42,20.37,20.39,56900.0,17.709,17.7264,17.683,17.7004,56900.0
2008-02-06 14:45:00,20.39,20.42,20.36,20.39,84400.0,17.7004,17.7264,17.6743,17.7004,84400.0
2008-02-06 14:50:00,20.39,20.4,20.35,20.39,22600.0,17.7004,17.709,17.6656,17.7004,22600.0
2008-02-06 14:55:00,20.39,20.4,20.33,20.34,39700.0,17.7004,17.709,17.6483,17.6569,39700.0
2008-02-06 15:00:00,20.35,20.4,20.35,20.37,28700.0,17.6656,17.709,17.6656,17.683,28700.0
2008-02-06 15:05:00,20.37,20.41,20.37,20.39,22900.0,17.683,17.7177,17.683,17.7004,22900.0
2008-02-06 15:10:00,20.39,20.4,20.33,20.33,80100.0,17.7004,17.709,17.6483,17.6483,80100.0
2008-02-06 15:15:00,20.33,20.37,20.28,20.34,45200.0,17.6483,17.683,17.6049,17.6569,45200.0
2008-02-06 15:20:00,20.34,20.35,20.22,20.26,70200.0,17.6569,17.6656,17.5528,17.5875,70200.0
2008-02-06 15:25:00,20.26,20.31,20.26,20.28,31400.0,17.5875,17.6309,17.5875,17.6049,31400.0
2008-02-06 15:30:00,20.29,20.31,20.26,20.28,24600.0,17.6135,17.6309,17.5875,17.6049,24600.0
2008-02-06 15:35:00,20.28,20.36,20.27,20.33,24300.0,17.6049,17.6743,17.5962,17.6483,24300.0
2008-02-06 15:40:00,20.32,20.34,20.25,20.29,33000.0,17.6396,17.6569,17.5788,17.6135,33000.0
2008-02-06 15:45:00,20.3,20.31,20.21,20.24,56200.0,17.6222,17.6309,17.5441,17.5701,56200.0
2008-02-06 15:50:00,20.23,20.26,20.22,20.26,23100.0,17.5615,17.5875,17.5528,17.5875,23100.0
2008-02-06 15:55:00,20.26,20.31,20.25,20.3,48500.0,17.5875,17.6309,17.5788,17.6222,48500.0
2008-02-07 09:30:00,20.17,20.35,20.17,20.29,14400.0,17.5094,17.6656,17.5094,17.6135,14400.0
2008-02-07 09:35:00,20.3,20.3,20.24,20.26,12300.0,17.6222,17.6222,17.5701,17.5875,12300.0
2008-02-07 09:40:00,20.27,20.32,20.25,20.29,5800.0,17.5962,17.6396,17.5788,17.6135,5800.0
2008-02-07 09:45:00,20.3,20.37,20.28,20.37,10700.0,17.6222,17.683,17.6049,17.683,10700.0
2008-02-07 09:50:00,20.38,20.38,20.29,20.33,8300.0,17.6917,17.6917,17.6135,17.6483,8300.0
2008-02-07 09:55:00,20.34,20.4,20.32,20.4,8600.0,17.6569,17.709,17.6396,17.709,8600.0
2008-02-07 10:00:00,20.41,20.5,20.36,20.49,14900.0,17.7177,17.7958,17.6743,17.7872,14900.0
2008-02-07 10:05:00,20.49,20.56,20.47,20.52,18900.0,17.7872,17.8479,17.7698,17.8132,18900.0
2008-02-07 10:10:00,20.52,20.53,20.42,20.52,15300.0,17.8132,17.8219,17.7264,17.8132,15300.0
2008-02-07 10:15:00,20.53,20.62,20.52,20.61,16400.0,17.8219,17.9,17.8132,17.8913,16400.0
2008-02-07 10:20:00,20.62,20.66,20.53,20.54,11300.0,17.9,17.9347,17.8219,17.8306,11300.0
2008-02-07 10:25:00,20.54,20.59,20.51,20.52,10900.0,17.8306,17.874,17.8045,17.8132,10900.0
2008-02-07 10:30:00,20.51,20.6,20.5,20.6,12300.0,17.8045,17.8827,17.7958,17.8827,12300.0
2008-02-07 10:35:00,20.61,20.62,20.49,20.5,26200.0,17.8913,17.9,17.7872,17.7958,26200.0
2008-02-07 10:40:00,20.49,20.49,20.39,20.39,10300.0,17.7872,17.7872,17.7004,17.7004,10300.0
2008-02-07 10:45:00,20.4,20.41,20.35,20.36,8300.0,17.709,17.7177,17.6656,17.6743,8300.0
2008-02-07 10:50:00,20.35,20.39,20.33,20.37,6000.0,17.6656,17.7004,17.6483,17.683,6000.0
2008-02-07 10:55:00,20.37,20.41,20.35,20.4,5400.0,17.683,17.7177,17.6656,17.709,5400.0
2008-02-07 11:00:00,20.4,20.43,20.37,20.39,2500.0,17.709,17.7351,17.683,17.7004,2500.0
2008-02-07 11:05:00,20.39,20.39,20.33,20.39,17800.0,17.7004,17.7004,17.6483,17.7004,17800.0
2008-02-07 11:10:00,20.38,20.42,20.38,20.42,12800.0,17.6917,17.7264,17.6917,17.7264,12800.0
2008-02-07 11:15:00,20.43,20.43,20.36,20.36,9700.0,17.7351,17.7351,17.6743,17.6743,9700.0
2008-02-07 11:20:00,20.37,20.41,20.36,20.41,4600.0,17.683,17.7177,17.6743,17.7177,4600.0
2008-02-07 11:25:00,20.4,20.4,20.36,20.36,4400.0,17.709,17.709,17.6743,17.6743,4400.0
2008-02-07 11:30:00,20.37,20.4,20.37,20.38,4400.0,17.683,17.709,17.683,17.6917,4400.0
2008-02-07 11:35:00,20.38,20.38,20.32,20.33,8600.0,17.6917,17.6917,17.6396,17.6483,8600.0
2008-02-07 11:40:00,20.33,20.42,20.32,20.42,13700.0,17.6483,17.7264,17.6396,17.7264,13700.0
2008-02-07 11:45:00,20.43,20.45,20.39,20.39,12500.0,17.7351,17.7524,17.7004,17.7004,12500.0
2008-02-07 11:50:00,20.38,20.39,20.36,20.38,5100.0,17.6917,17.7004,17.6743,17.6917,5100.0
2008-02-07 11:55:00,20.39,20.4,20.35,20.35,5000.0,17.7004,17.709,17.6656,17.6656,5000.0
2008-02-07 12:00:00,20.36,20.37,20.28,20.36,19100.0,17.6743,17.683,17.6049,17.6743,19100.0
2008-02-07 12:05:00,20.36,20.36,20.34,20.35,3200.0,17.6743,17.6743,17.6569,17.6656,3200.0
2008-02-07 12:10:00,20.35,20.36,20.34,20.36,3800.0,17.6656,17.6743,17.6569,17.6743,3800.0
2008-02-07 12:15:00,20.36,20.38,20.35,20.37,5600.0,17.6743,17.6917,17.6656,17.683,5600.0
2008-02-07 12:20:00,20.38,20.4,20.38,20.39,7200.0,17.6917,17.709,17.6917,17.7004,7200.0
2008-02-07 12:25:00,20.38,20.43,20.37,20.42,9300.0,17.6917,17.7351,17.683,17.7264,9300.0
2008-02-07 12:30:00,20.42,20.47,20.42,20.46,7900.0,17.7264,17.7698,17.7264,17.7611,7900.0
2008-02-07 12:35:00,20.47,20.47,20.45,20.45,7800.0,17.7698,17.7698,17.7524,17.7524,7800.0
2008-02-07 12:40:00,20.46,20.46,20.44,20.46,10600.0,17.7611,17.7611,17.7438,17.7611,10600.0
2008-02-07 12:45:00,20.46,20.5,20.41,20.49,35200.0,17.7611,17.7958,17.7177,17.7872,35200.0
2008-02-07 12:50:00,20.49,20.49,20.44,20.47,7300.0,17.7872,17.7872,17.7438,17.7698,7300.0
2008-02-07 12:55:00,20.47,20.5,20.45,20.46,22600.0,17.7698,17.7958,17.7524,17.7611,22600.0
2008-02-07 13:00:00,20.46,20.5,20.45,20.48,10000.0,17.7611,17.7958,17.7524,17.7785,10000.0
2008-02-07 13:05:00,20.48,20.5,20.47,20.47,14400.0,17.7785,17.7958,17.7698,17.7698,14400.0
2008-02-07 13:10:00,20.48,20.48,20.45,20.46,7800.0,17.7785,17.7785,17.7524,17.7611,7800.0
2008-02-07 13:15:00,20.45,20.49,20.45,20.47,22000.0,17.7524,17.7872,17.7524,17.7698,22000.0
2008-02-07 13:20:00,20.47,20.53,20.47,20.52,14800.0,17.7698,17.8219,17.7698,17.8132,14800.0
2008-02-07 13:25:00,20.52,20.57,20.5,20.51,21100.0,17.8132,17.8566,17.7958,17.8045,21100.0
2008-02-07 13:30:00,20.51,20.54,20.48,20.53,6500.0,17.8045,17.8306,17.7785,17.8219,6500.0
2008-02-07 13:35:00,20.52,20.52,20.47,20.48,5600.0,17.8132,17.8132,17.7698,17.7785,5600.0
2008-02-07 13:40:00,20.48,20.57,20.48,20.57,5400.0,17.7785,17.8566,17.7785,17.8566,5400.0
2008-02-07 13:45:00,20.56,20.57,20.54,20.55,7000.0,17.8479,17.8566,17.8306,17.8392,7000.0
2008-02-07 13:50:00,20.56,20.65,20.56,20.65,42100.0,17.8479,17.9261,17.8479,17.9261,42100.0
2008-02-07 13:55:00,20.65,20.72,20.62,20.71,26100.0,17.9261,17.9868,17.9,17.9781,26100.0
2008-02-07 14:00:00,20.7,20.73,20.67,20.73,36200.0,17.9695,17.9955,17.9434,17.9955,36200.0
2008-02-07 14:05:00,20.72,20.72,20.7,20.71,36300.0,17.9868,17.9868,17.9695,17.9781,36300.0
2008-02-07 14:10:00,20.7,20.73,20.68,20.68,46900.0,17.9695,17.9955,17.9521,17.9521,46900.0
2008-02-07 14:15:00,20.67,20.67,20.63,20.63,47400.0,17.9434,17.9434,17.9087,17.9087,47400.0
2008-02-07 14:20:00,20.64,20.68,20.59,20.62,30200.0,17.9174,17.9521,17.874,17.9,30200.0
2008-02-07 14:25:00,20.62,20.65,20.6,20.61,17600.0,17.9,17.9261,17.8827,17.8913,17600.0
2008-02-07 14:30:00,20.61,20.61,20.55,20.55,11200.0,17.8913,17.8913,17.8392,17.8392,11200.0
2008-02-07 14:35:00,20.55,20.6,20.52,20.55,17400.0,17.8392,17.8827,17.8132,17.8392,17400.0
2008-02-07 14:40:00,20.55,20.57,20.52,20.54,23700.0,17.8392,17.8566,17.8132,17.8306,23700.0
2008-02-07 14:45:00,20.55,20.59,20.53,20.59,27900.0,17.8392,17.874,17.8219,17.874,27900.0
2008-02-07 14:50:00,20.58,20.62,20.56,20.58,13000.0,17.8653,17.9,17.8479,17.8653,13000.0
2008-02-07 14:55:00,20.58,20.64,20.56,20.57,12400.0,17.8653,17.9174,17.8479,17.8566,12400.0
2008-02-07 15:00:00,20.57,20.57,20.51,20.52,17900.0,17.8566,17.8566,17.8045,17.8132,17900.0
2008-02-07 15:05:00,20.52,20.53,20.44,20.44,25600.0,17.8132,17.8219,17.7438,17.7438,25600.0
2008-02-07 15:10:00,20.43,20.52,20.41,20.5,26500.0,17.7351,17.8132,17.7177,17.7958,26500.0
2008-02-07 15:15:00,20.5,20.55,20.5,20.53,11700.0,17.7958,17.8392,17.7958,17.8219,11700.0
2008-02-07 15:20:00,20.53,20.57,20.53,20.55,22500.0,17.8219,17.8566,17.8219,17.8392,22500.0
2008-02-07 15:25:00,20.55,20.62,20.54,20.56,22800.0,17.8392,17.9,17.8306,17.8479,22800.0
2008-02-07 15:30:00,20.56,20.63,20.56,20.62,14200.0,17.8479,17.9087,17.8479,17.9,14200.0
2008-02-07 15:35:00,20.62,20.64,20.57,20.62,24100.0,17.9,17.9174,17.8566,17.9,24100.0
2008-02-07 15:40:00,20.61,20.63,20.57,20.58,38600.0,17.8913,17.9087,17.8566,17.8653,38600.0
2008-02-07 15:45:00,20.57,20.63,20.57,20.62,42300.0,17.8566,17.9087,17.8566,17.9,42300.0
2008-02-07 15:50:00,20.62,20.7,20.59,20.69,41000.0,17.9,17.9695,17.874,17.9608,41000.0
2008-02-07 15:55:00,20.69,20.69,20.62,20.66,29500.0,17.9608,17.9608,17.9,17.9347,29500.0
2008-02-08 09:30:00,20.53,20.64,20.48,20.51,20300.0,17.8219,17.9174,17.7785,17.8045,20300.0
2008-02-08 09:35:00,20.53,20.53,20.34,20.37,17000.0,17.8219,17.8219,17.6569,17.683,17000.0
2008-02-08 09:40:00,20.36,20.36,20.22,20.24,35200.0,17.6743,17.6743,17.5528,17.5701,35200.0
2008-02-08 09:45:00,20.24,20.27,20.2,20.2,39800.0,17.5701,17.5962,17.5354,17.5354,39800.0
2008-02-08 09:50:00,20.21,20.35,20.2,20.32,46800.0,17.5441,17.6656,17.5354,17.6396,46800.0
2008-02-08 09:55:00,20.31,20.38,20.28,20.36,11700.0,17.6309,17.6917,17.6049,17.6743,11700.0
2008-02-08 10:00:00,20.36,20.42,20.34,20.42,10600.0,17.6743,17.7264,17.6569,17.7264,10600.0
2008-02-08 10:05:00,20.42,20.42,20.35,20.37,13600.0,17.7264,17.7264,17.6656,17.683,13600.0
2008-02-08 10:10:00,20.39,20.47,20.38,20.4,20400.0,17.7004,17.7698,17.6917,17.709,20400.0
2008-02-08 10:15:00,20.41,20.41,20.32,20.34,21600.0,17.7177,17.7177,17.6396,17.6569,21600.0
2008-02-08 10:20:00,20.34,20.4,20.29,20.38,22400.0,17.6569,17.709,17.6135,17.6917,22400.0
2008-02-08 10:25:00,20.38,20.44,20.37,20.42,19400.0,17.6917,17.7438,17.683,17.7264,19400.0
2008-02-08 10:30:00,20.42,20.42,20.33,20.34,38800.0,17.7264,17.7264,17.6483,17.6569,38800.0
2008-02-08 10:35:00,20.33,20.34,20.3,20.31,11800.0,17.6483,17.6569,17.6222,17.6309,11800.0
2008-02-08 10:40:00,20.31,20.31,20.27,20.28,24700.0,17.6309,17.6309,17.5962,17.6049,24700.0
2008-02-08 10:45:00,20.28,20.3,20.27,20.27,15500.0,17.6049,17.6222,17.5962,17.5962,15500.0
2008-02-08 10:50:00,20.28,20.28,20.24,20.24,18500.0,17.6049,17.6049,17.5701,17.5701,18500.0
2008-02-08 10:55:00,20.25,20.27,20.23,20.23,16600.0,17.5788,17.5962,17.5615,17.5615,16600.0
2008-02-08 11:00:00,20.23,20.25,20.21,20.24,15200.0,17.5615,17.5788,17.5441,17.5701,15200.0
2008-02-08 11:05:00,20.25,20.3,20.24,20.3,24600.0,17.5788,17.6222,17.5701,17.6222,24600.0
2008-02-08 11:10:00,20.3,20.31,20.23,20.23,23200.0,17.6222,17.6309,17.5615,17.5615,23200.0
2008-02-08 11:15:00,20.23,20.29,20.23,20.29,7600.0,17.5615,17.6135,17.5615,17.6135,7600.0
2008-02-08 11:20:00,20.29,20.29,20.24,20.25,8000.0,17.6135,17.6135,17.5701,17.5788,8000.0
2008-02-08 11:25:00,20.26,20.26,20.23,20.24,12300.0,17.5875,17.5875,17.5615,17.5701,12300.0
2008-02-08 11:30:00,20.24,20.25,20.24,20.25,4400.0,17.5701,17.5788,17.5701,17.5788,4400.0
2008-02-08 11:35:00,20.25,20.25,20.24,20.24,3200.0,17.5788,17.5788,17.5701,17.5701,3200.0
2008-02-08 11:40:00,20.25,20.25,20.24,20.24,1100.0,17.5788,17.5788,17.5701,17.5701,1100.0
2008-02-08 11:45:00,20.25,20.32,20.23,20.32,40000.0,17.5788,17.6396,17.5615,17.6396,40000.0
2008-02-08 11:50:00,20.31,20.31,20.25,20.27,15200.0,17.6309,17.6309,17.5788,17.5962,15200.0
2008-02-08 11:55:00,20.28,20.28,20.21,20.27,25900.0,17.6049,17.6049,17.5441,17.5962,25900.0
2008-02-08 12:00:00,20.26,20.28,20.22,20.27,27200.0,17.5875,17.6049,17.5528,17.5962,27200.0
2008-02-08 12:05:00,20.28,20.28,20.23,20.23,11100.0,17.6049,17.6049,17.5615,17.5615,11100.0
2008-02-08 12:10:00,20.24,20.25,20.23,20.24,4700.0,17.5701,17.5788,17.5615,17.5701,4700.0
2008-02-08 12:15:00,20.25,20.25,20.23,20.23,8900.0,17.5788,17.5788,17.5615,17.5615,8900.0
2008-02-08 12:20:00,20.23,20.24,20.2,20.23,8600.0,17.5615,17.5701,17.5354,17.5615,8600.0
2008-02-08 12:25:00,20.24,20.28,20.23,20.28,10100.0,17.5701,17.6049,17.5615,17.6049,10100.0
2008-02-08 12:30:00,20.29,20.29,20.26,20.27,12100.0,17.6135,17.6135,17.5875,17.5962,12100.0
2008-02-08 12:35:00,20.27,20.28,20.26,20.28,4000.0,17.5962,17.6049,17.5875,17.6049,4000.0
2008-02-08 12:40:00,20.27,20.28,20.26,20.28,8300.0,17.5962,17.6049,17.5875,17.6049,8300.0
2008-02-08 12:45:00,20.28,20.28,20.2,20.22,10600.0,17.6049,17.6049,17.5354,17.5528,10600.0
2008-02-08 12:50:00,20.22,20.28,20.22,20.27,7200.0,17.5528,17.6049,17.5528,17.5962,7200.0
2008-02-08 12:55:00,20.27,20.3,20.25,20.25,6600.0,17.5962,17.6222,17.5788,17.5788,6600.0
2008-02-08 13:00:00,20.25,20.25,20.24,20.25,7900.0,17.5788,17.5788,17.5701,17.5788,7900.0
2008-02-08 13:05:00,20.25,20.25,20.24,20.25,4000.0,17.5788,17.5788,17.5701,17.5788,4000.0
2008-02-08 13:10:00,20.24,20.25,20.2,20.21,14100.0,17.5701,17.5788,17.5354,17.5441,14100.0
2008-02-08 13:15:00,20.22,20.25,20.2,20.23,13300.0,17.5528,17.5788,17.5354,17.5615,13300.0
2008-02-08 13:20:00,20.22,20.25,20.22,20.24,9700.0,17.5528,17.5788,17.5528,17.5701,9700.0
2008-02-08 13:25:00,20.23,20.26,20.23,20.26,13900.0,17.5615,17.5875,17.5615,17.5875,13900.0
2008-02-08 13:30:00,20.26,20.27,20.21,20.23,14200.0,17.5875,17.5962,17.5441,17.5615,14200.0
2008-02-08 13:35:00,20.23,20.24,20.2,20.21,8400.0,17.5615,17.5701,17.5354,17.5441,8400.0
2008-02-08 13:40:00,20.2,20.25,20.2,20.25,23000.0,17.5354,17.5788,17.5354,17.5788,23000.0
2008-02-08 13:45:00,20.24,20.26,20.24,20.25,9400.0,17.5701,17.5875,17.5701,17.5788,9400.0
2008-02-08 13:50:00,20.25,20.27,20.23,20.25,21800.0,17.5788,17.5962,17.5615,17.5788,21800.0
2008-02-08 13:55:00,20.25,20.27,20.24,20.24,13900.0,17.5788,17.5962,17.5701,17.5701,13900.0
2008-02-08 14:00:00,20.25,20.25,20.23,20.24,9700.0,17.5788,17.5788,17.5615,17.5701,9700.0
2008-02-08 14:05:00,20.24,20.25,20.23,20.24,10000.0,17.5701,17.5788,17.5615,17.5701,10000.0
2008-02-08 14:10:00,20.24,20.25,20.22,20.24,10400.0,17.5701,17.5788,17.5528,17.5701,10400.0
2008-02-08 14:15:00,20.23,20.29,20.23,20.29,10900.0,17.5615,17.6135,17.5615,17.6135,10900.0
2008-02-08 14:20:00,20.3,20.31,20.27,20.27,9400.0,17.6222,17.6309,17.5962,17.5962,9400.0
2008-02-08 14:25:00,20.28,20.33,20.28,20.32,5500.0,17.6049,17.6483,17.6049,17.6396,5500.0
2008-02-08 14:30:00,20.31,20.32,20.26,20.27,11300.0,17.6309,17.6396,17.5875,17.5962,11300.0
2008-02-08 14:35:00,20.28,20.33,20.27,20.33,8500.0,17.6049,17.6483,17.5962,17.6483,8500.0
2008-02-08 14:40:00,20.33,20.33,20.28,20.33,11000.0,17.6483,17.6483,17.6049,17.6483,11000.0
2008-02-08 14:45:00,20.32,20.32,20.25,20.26,7500.0,17.6396,17.6396,17.5788,17.5875,7500.0
2008-02-08 14:50:00,20.26,20.27,20.24,20.24,8300.0,17.5875,17.5962,17.5701,17.5701,8300.0
2008-02-08 14:55:00,20.24,20.28,20.21,20.21,15000.0,17.5701,17.6049,17.5441,17.5441,15000.0
2008-02-08 15:00:00,20.22,20.25,20.2,20.25,14200.0,17.5528,17.5788,17.5354,17.5788,14200.0
2008-02-08 15:05:00,20.25,20.26,20.23,20.26,12600.0,17.5788,17.5875,17.5615,17.5875,12600.0
2008-02-08 15:10:00,20.26,20.28,20.23,20.24,8200.0,17.5875,17.6049,17.5615,17.5701,8200.0
2008-02-08 15:15:00,20.25,20.29,20.25,20.29,12200.0,17.5788,17.6135,17.5788,17.6135,12200.0
2008-02-08 15:20:00,20.28,20.29,20.23,20.25,13400.0,17.6049,17.6135,17.5615,17.5788,13400.0
2008-02-08 15:25:00,20.25,20.28,20.24,20.28,13700.0,17.5788,17.6049,17.5701,17.6049,13700.0
2008-02-08 15:30:00,20.28,20.36,20.28,20.33,40700.0,17.6049,17.6743,17.6049,17.6483,40700.0
2008-02-08 15:35:00,20.33,20.33,20.27,20.27,22200.0,17.6483,17.6483,17.5962,17.5962,22200.0
2008-02-08 15:40:00,20.27,20.3,20.26,20.3,32000.0,17.5962,17.6222,17.5875,17.6222,32000.0
2008-02-08 15:45:00,20.3,20.32,20.25,20.25,96100.0,17.6222,17.6396,17.5788,17.5788,96100.0
2008-02-08 15:50:00,20.26,20.27,20.23,20.25,32700.0,17.5875,17.5962,17.5615,17.5788,32700.0
2008-02-08 15:55:00,20.25,20.25,20.22,20.25,22900.0,17.5788,17.5788,17.5528,17.5788,22900.0
2008-02-11 09:30:00,20.23,20.33,20.21,20.33,15100.0,17.5615,17.6483,17.5441,17.6483,15100.0
2008-02-11 09:35:00,20.33,20.34,20.29,20.32,11400.0,17.6483,17.6569,17.6135,17.6396,11400.0
2008-02-11 09:40:00,20.31,20.33,20.22,20.31,18100.0,17.6309,17.6483,17.5528,17.6309,18100.0
2008-02-11 09:45:00,20.31,20.34,20.27,20.33,12700.0,17.6309,17.6569,17.5962,17.6483,12700.0
2008-02-11 09:50:00,20.32,20.33,20.27,20.28,11400.0,17.6396,17.6483,17.5962,17.6049,11400.0
2008-02-11 09:55:00,20.28,20.3,20.2,20.23,44400.0,17.6049,17.6222,17.5354,17.5615,44400.0
2008-02-11 10:00:00,20.23,20.26,20.14,20.15,42200.0,17.5615,17.5875,17.4833,17.492,42200.0
2008-02-11 10:05:00,20.15,20.16,20.08,20.09,31200.0,17.492,17.5007,17.4312,17.4399,31200.0
2008-02-11 10:10:00,20.1,20.12,20.08,20.1,25400.0,17.4486,17.466,17.4312,17.4486,25400.0
2008-02-11 10:15:00,20.1,20.16,20.09,20.12,29400.0,17.4486,17.5007,17.4399,17.466,29400.0
2008-02-11 10:20:00,20.11,20.11,20.09,20.09,26100.0,17.4573,17.4573,17.4399,17.4399,26100.0
2008-02-11 10:25:00,20.09,20.13,20.09,20.1,18100.0,17.4399,17.4746,17.4399,17.4486,18100.0
2008-02-11 10:30:00,20.1,20.1,20.08,20.09,15500.0,17.4486,17.4486,17.4312,17.4399,15500.0
2008-02-11 10:35:00,20.09,20.1,19.98,19.99,23900.0,17.4399,17.4486,17.3444,17.3531,23900.0
2008-02-11 10:40:00,20.0,20.02,19.99,20.01,10700.0,17.3618,17.3792,17.3531,17.3705,10700.0
2008-02-11 10:45:00,20.01,20.05,19.99,19.99,30200.0,17.3705,17.4052,17.3531,17.3531,30200.0
2008-02-11 10:50:00,20.0,20.01,19.96,19.99,13200.0,17.3618,17.3705,17.3271,17.3531,13200.0
2008-02-11 10:55:00,19.99,20.0,19.99,19.99,11300.0,17.3531,17.3618,17.3531,17.3531,11300.0
2008-02-11 11:00:00,19.98,19.99,19.95,19.98,14100.0,17.3444,17.3531,17.3184,17.3444,14100.0
2008-02-11 11:05:00,19.99,20.01,19.97,20.0,15400.0,17.3531,17.3705,17.3358,17.3618,15400.0
2008-02-11 11:10:00,20.0,20.03,19.99,20.0,24200.0,17.3618,17.3878,17.3531,17.3618,24200.0
2008-02-11 11:15:00,19.98,20.0,19.98,20.0,8800.0,17.3444,17.3618,17.3444,17.3618,8800.0
2008-02-11 11:20:00,19.99,20.04,19.99,20.03,20500.0,17.3531,17.3965,17.3531,17.3878,20500.0
2008-02-11 11:25:00,20.03,20.03,19.97,19.98,110100.0,17.3878,17.3878,17.3358,17.3444,110100.0
2008-02-11 11:30:00,19.97,20.0,19.97,19.98,11700.0,17.3358,17.3618,17.3358,17.3444,11700.0
2008-02-11 11:35:00,19.99,20.04,19.99,20.04,18800.0,17.3531,17.3965,17.3531,17.3965,18800.0
2008-02-11 11:40:00,20.04,20.08,20.04,20.05,12000.0,17.3965,17.4312,17.3965,17.4052,12000.0
2008-02-11 11:45:00,20.05,20.06,20.03,20.06,7900.0,17.4052,17.4139,17.3878,17.4139,7900.0
2008-02-11 11:50:00,20.06,20.11,20.05,20.09,10600.0,17.4139,17.4573,17.4052,17.4399,10600.0
2008-02-11 11:55:00,20.09,20.09,20.06,20.07,7000.0,17.4399,17.4399,17.4139,17.4226,7000.0
2008-02-11 12:00:00,20.07,20.17,20.07,20.16,12500.0,17.4226,17.5094,17.4226,17.5007,12500.0
2008-02-11 12:05:00,20.15,20.2,20.15,20.2,16000.0,17.492,17.5354,17.492,17.5354,16000.0
2008-02-11 12:10:00,20.2,20.21,20.18,20.19,8700.0,17.5354,17.5441,17.5181,17.5267,8700.0
2008-02-11 12:15:00,20.18,20.21,20.13,20.14,9500.0,17.5181,17.5441,17.4746,17.4833,9500.0
2008-02-11 12:20:00,20.15,20.18,20.13,20.13,10200.0,17.492,17.5181,17.4746,17.4746,10200.0
2008-02-11 12:25:00,20.13,20.16,20.12,20.15,4700.0,17.4746,17.5007,17.466,17.492,4700.0
2008-02-11 12:30:00,20.14,20.18,20.12,20.17,6000.0,17.4833,17.5181,17.466,17.5094,6000.0
2008-02-11 12:35:00,20.17,20.24,20.17,20.23,7600.0,17.5094,17.5701,17.5094,17.5615,7600.0
2008-02-11 12:40:00,20.23,20.24,20.22,20.23,6800.0,17.5615,17.5701,17.5528,17.5615,6800.0
2008-02-11 12:45:00,20.23,20.31,20.23,20.29,8500.0,17.5615,17.6309,17.5615,17.6135,8500.0
2008-02-11 12:50:00,20.29,20.33,20.29,20.32,11000.0,17.6135,17.6483,17.6135,17.6396,11000.0
2008-02-11 12:55:00,20.33,20.33,20.29,20.3,7300.0,17.6483,17.6483,17.6135,17.6222,7300.0
2008-02-11 13:00:00,20.3,20.31,20.29,20.31,14600.0,17.6222,17.6309,17.6135,17.6309,14600.0
2008-02-11 13:05:00,20.3,20.32,20.29,20.31,10100.0,17.6222,17.6396,17.6135,17.6309,10100.0
2008-02-11 13:10:00,20.31,20.36,20.3,20.36,15300.0,17.6309,17.6743,17.6222,17.6743,15300.0
2008-02-11 13:15:00,20.36,20.37,20.34,20.37,14800.0,17.6743,17.683,17.6569,17.683,14800.0
2008-02-11 13:20:00,20.37,20.4,20.36,20.4,24000.0,17.683,17.709,17.6743,17.709,24000.0
2008-02-11 13:25:00,20.39,20.4,20.37,20.38,7600.0,17.7004,17.709,17.683,17.6917,7600.0
2008-02-11 13:30:00,20.4,20.44,20.39,20.43,11900.0,17.709,17.7438,17.7004,17.7351,11900.0
2008-02-11 13:35:00,20.44,20.44,20.39,20.4,4700.0,17.7438,17.7438,17.7004,17.709,4700.0
2008-02-11 13:40:00,20.4,20.46,20.39,20.44,28200.0,17.709,17.7611,17.7004,17.7438,28200.0
2008-02-11 13:45:00,20.44,20.45,20.41,20.42,8900.0,17.7438,17.7524,17.7177,17.7264,8900.0
2008-02-11 13:50:00,20.43,20.46,20.42,20.45,4100.0,17.7351,17.7611,17.7264,17.7524,4100.0
2008-02-11 13:55:00,20.45,20.46,20.41,20.43,7300.0,17.7524,17.7611,17.7177,17.7351,7300.0
2008-02-11 14:00:00,20.42,20.48,20.41,20.46,9000.0,17.7264,17.7785,17.7177,17.7611,9000.0
2008-02-11 14:05:00,20.45,20.45,20.41,20.44,4400.0,17.7524,17.7524,17.7177,17.7438,4400.0
2008-02-11 14:10:00,20.44,20.45,20.41,20.43,16700.0,17.7438,17.7524,17.7177,17.7351,16700.0
2008-02-11 14:15:00,20.43,20.44,20.4,20.4,9500.0,17.7351,17.7438,17.709,17.709,9500.0
2008-02-11 14:20:00,20.4,20.44,20.39,20.43,10200.0,17.709,17.7438,17.7004,17.7351,10200.0
2008-02-11 14:25:00,20.42,20.43,20.38,20.39,5500.0,17.7264,17.7351,17.6917,17.7004,5500.0
2008-02-11 14:30:00,20.38,20.39,20.35,20.36,4700.0,17.6917,17.7004,17.6656,17.6743,4700.0
2008-02-11 14:35:00,20.36,20.38,20.36,20.37,6600.0,17.6743,17.6917,17.6743,17.683,6600.0
2008-02-11 14:40:00,20.37,20.37,20.33,20.35,9400.0,17.683,17.683,17.6483,17.6656,9400.0
2008-02-11 14:45:00,20.35,20.41,20.34,20.38,13000.0,17.6656,17.7177,17.6569,17.6917,13000.0
2008-02-11 14:50:00,20.38,20.5,20.38,20.48,30000.0,17.6917,17.7958,17.6917,17.7785,30000.0
2008-02-11 14:55:00,20.48,20.49,20.45,20.45,10100.0,17.7785,17.7872,17.7524,17.7524,10100.0
2008-02-11 15:00:00,20.45,20.47,20.41,20.46,29900.0,17.7524,17.7698,17.7177,17.7611,29900.0
2008-02-11 15:05:00,20.46,20.54,20.45,20.52,52800.0,17.7611,17.8306,17.7524,17.8132,52800.0
2008-02-11 15:10:00,20.53,20.54,20.46,20.5,16300.0,17.8219,17.8306,17.7611,17.7958,16300.0
2008-02-11 15:15:00,20.49,20.51,20.48,20.48,10000.0,17.7872,17.8045,17.7785,17.7785,10000.0
2008-02-11 15:20:00,20.49,20.54,20.48,20.53,11000.0,17.7872,17.8306,17.7785,17.8219,11000.0
2008-02-11 15:25:00,20.54,20.54,20.51,20.52,13900.0,17.8306,17.8306,17.8045,17.8132,13900.0
2008-02-11 15:30:00,20.52,20.52,20.46,20.48,24100.0,17.8132,17.8132,17.7611,17.7785,24100.0
2008-02-11 15:35:00,20.47,20.51,20.46,20.47,17200.0,17.7698,17.8045,17.7611,17.7698,17200.0
2008-02-11 15:40:00,20.48,20.49,20.45,20.46,20700.0,17.7785,17.7872,17.7524,17.7611,20700.0
2008-02-11 15:45:00,20.45,20.51,20.45,20.51,18100.0,17.7524,17.8045,17.7524,17.8045,18100.0
2008-02-11 15:50:00,20.5,20.53,20.5,20.53,15000.0,17.7958,17.8219,17.7958,17.8219,15000.0
2008-02-11 15:55:00,20.53,20.53,20.48,20.49,33100.0,17.8219,17.8219,17.7785,17.7872,33100.0
2008-02-12 09:30:00,20.6,20.67,20.56,20.64,42900.0,17.8827,17.9434,17.8479,17.9174,42900.0
2008-02-12 09:35:00,20.64,20.76,20.64,20.76,16200.0,17.9174,18.0215,17.9174,18.0215,16200.0
2008-02-12 09:40:00,20.76,20.78,20.75,20.77,10000.0,18.0215,18.0389,18.0129,18.0302,10000.0
2008-02-12 09:45:00,20.77,20.8,20.75,20.75,12100.0,18.0302,18.0563,18.0129,18.0129,12100.0
2008-02-12 09:50:00,20.76,20.78,20.74,20.74,19900.0,18.0215,18.0389,18.0042,18.0042,19900.0
2008-02-12 09:55:00,20.74,20.77,20.71,20.76,17400.0,18.0042,18.0302,17.9781,18.0215,17400.0
2008-02-12 10:00:00,20.77,20.82,20.77,20.81,13000.0,18.0302,18.0736,18.0302,18.065,13000.0
2008-02-12 10:05:00,20.82,20.83,20.72,20.73,18600.0,18.0736,18.0823,17.9868,17.9955,18600.0
2008-02-12 10:10:00,20.74,20.84,20.74,20.81,9700.0,18.0042,18.091,18.0042,18.065,9700.0
2008-02-12 10:15:00,20.81,20.87,20.81,20.84,20700.0,18.065,18.117,18.065,18.091,20700.0
2008-02-12 10:20:00,20.83,20.84,20.76,20.79,9800.0,18.0823,18.091,18.0215,18.0476,9800.0
2008-02-12 10:25:00,20.78,20.82,20.76,20.8,16500.0,18.0389,18.0736,18.0215,18.0563,16500.0
2008-02-12 10:30:00,20.8,20.83,20.78,20.83,8500.0,18.0563,18.0823,18.0389,18.0823,8500.0
2008-02-12 10:35:00,20.82,20.82,20.73,20.74,14100.0,18.0736,18.0736,17.9955,18.0042,14100.0
2008-02-12 10:40:00,20.73,20.76,20.7,20.7,14900.0,17.9955,18.0215,17.9695,17.9695,14900.0
2008-02-12 10:45:00,20.7,20.74,20.69,20.74,16000.0,17.9695,18.0042,17.9608,18.0042,16000.0
2008-02-12 10:50:00,20.74,20.78,20.71,20.77,17100.0,18.0042,18.0389,17.9781,18.0302,17100.0
2008-02-12 10:55:00,20.78,20.79,20.74,20.76,14300.0,18.0389,18.0476,18.0042,18.0215,14300.0
2008-02-12 11:00:00,20.76,20.77,20.72,20.77,20300.0,18.0215,18.0302,17.9868,18.0302,20300.0
2008-02-12 11:05:00,20.78,20.88,20.76,20.88,21900.0,18.0389,18.1257,18.0215,18.1257,21900.0
2008-02-12 11:10:00,20.89,20.92,20.87,20.87,12000.0,18.1344,18.1604,18.117,18.117,12000.0
2008-02-12 11:15:00,20.87,20.87,20.85,20.85,6800.0,18.117,18.117,18.0997,18.0997,6800.0
2008-02-12 11:20:00,20.85,20.86,20.81,20.81,9900.0,18.0997,18.1084,18.065,18.065,9900.0
2008-02-12 11:25:00,20.81,20.83,20.81,20.82,10800.0,18.065,18.0823,18.065,18.0736,10800.0
2008-02-12 11:30:00,20.81,20.87,20.81,20.86,5500.0,18.065,18.117,18.065,18.1084,5500.0
2008-02-12 11:35:00,20.86,20.87,20.83,20.83,8100.0,18.1084,18.117,18.0823,18.0823,8100.0
2008-02-12 11:40:00,20.82,20.84,20.82,20.83,6200.0,18.0736,18.091,18.0736,18.0823,6200.0
2008-02-12 11:45:00,20.83,20.85,20.82,20.84,5500.0,18.0823,18.0997,18.0736,18.091,5500.0
2008-02-12 11:50:00,20.83,20.84,20.83,20.83,6300.0,18.0823,18.091,18.0823,18.0823,6300.0
2008-02-12 11:55:00,20.83,20.85,20.8,20.84,11800.0,18.0823,18.0997,18.0563,18.091,11800.0
2008-02-12 12:00:00,20.83,20.84,20.83,20.84,19400.0,18.0823,18.091,18.0823,18.091,19400.0
2008-02-12 12:05:00,20.83,20.85,20.83,20.85,5600.0,18.0823,18.0997,18.0823,18.0997,5600.0
2008-02-12 12:10:00,20.85,20.86,20.82,20.84,7900.0,18.0997,18.1084,18.0736,18.091,7900.0
2008-02-12 12:15:00,20.83,20.86,20.83,20.85,9100.0,18.0823,18.1084,18.0823,18.0997,9100.0
2008-02-12 12:20:00,20.85,20.86,20.8,20.84,15500.0,18.0997,18.1084,18.0563,18.091,15500.0
2008-02-12 12:25:00,20.83,20.87,20.82,20.86,27700.0,18.0823,18.117,18.0736,18.1084,27700.0
2008-02-12 12:30:00,20.85,20.85,20.81,20.84,21800.0,18.0997,18.0997,18.065,18.091,21800.0
2008-02-12 12:35:00,20.84,20.86,20.83,20.84,12000.0,18.091,18.1084,18.0823,18.091,12000.0
2008-02-12 12:40:00,20.83,20.86,20.81,20.81,14000.0,18.0823,18.1084,18.065,18.065,14000.0
2008-02-12 12:45:00,20.8,20.85,20.8,20.83,10800.0,18.0563,18.0997,18.0563,18.0823,10800.0
2008-02-12 12:50:00,20.84,20.85,20.84,20.85,4600.0,18.091,18.0997,18.091,18.0997,4600.0
2008-02-12 12:55:00,20.86,20.89,20.82,20.84,21900.0,18.1084,18.1344,18.0736,18.091,21900.0
2008-02-12 13:00:00,20.83,20.87,20.82,20.84,25000.0,18.0823,18.117,18.0736,18.091,25000.0
2008-02-12 13:05:00,20.84,20.86,20.84,20.85,7300.0,18.091,18.1084,18.091,18.0997,7300.0
2008-02-12 13:10:00,20.86,20.9,20.85,20.9,14500.0,18.1084,18.1431,18.0997,18.1431,14500.0
2008-02-12 13:15:00,20.9,20.96,20.9,20.95,20000.0,18.1431,18.1952,18.1431,18.1865,20000.0
2008-02-12 13:20:00,20.95,21.0,20.95,20.99,21700.0,18.1865,18.2299,18.1865,18.2212,21700.0
2008-02-12 13:25:00,21.0,21.01,20.99,21.0,20900.0,18.2299,18.2386,18.2212,18.2299,20900.0
2008-02-12 13:30:00,20.99,20.99,20.94,20.95,12100.0,18.2212,18.2212,18.1778,18.1865,12100.0
2008-02-12 13:35:00,20.95,21.0,20.95,20.99,18200.0,18.1865,18.2299,18.1865,18.2212,18200.0
2008-02-12 13:40:00,20.98,20.99,20.95,20.95,5200.0,18.2125,18.2212,18.1865,18.1865,5200.0
2008-02-12 13:45:00,20.95,20.99,20.94,20.98,12600.0,18.1865,18.2212,18.1778,18.2125,12600.0
2008-02-12 13:50:00,20.99,21.03,20.99,21.01,16500.0,18.2212,18.2559,18.2212,18.2386,16500.0
2008-02-12 13:55:00,21.01,21.06,21.01,21.06,11900.0,18.2386,18.282,18.2386,18.282,11900.0
2008-02-12 14:00:00,21.05,21.06,20.99,20.99,19700.0,18.2733,18.282,18.2212,18.2212,19700.0
2008-02-12 14:05:00,20.99,20.99,20.96,20.97,8400.0,18.2212,18.2212,18.1952,18.2038,8400.0
2008-02-12 14:10:00,20.97,21.03,20.97,21.02,14900.0,18.2038,18.2559,18.2038,18.2472,14900.0
2008-02-12 14:15:00,21.02,21.03,20.99,20.99,19500.0,18.2472,18.2559,18.2212,18.2212,19500.0
2008-02-12 14:20:00,20.99,21.03,20.96,21.03,18300.0,18.2212,18.2559,18.1952,18.2559,18300.0
2008-02-12 14:25:00,21.03,21.03,20.98,20.99,6300.0,18.2559,18.2559,18.2125,18.2212,6300.0
2008-02-12 14:30:00,21.0,21.01,20.94,20.98,27100.0,18.2299,18.2386,18.1778,18.2125,27100.0
2008-02-12 14:35:00,20.97,21.0,20.97,21.0,8500.0,18.2038,18.2299,18.2038,18.2299,8500.0
2008-02-12 14:40:00,20.99,21.02,20.96,21.02,8400.0,18.2212,18.2472,18.1952,18.2472,8400.0
2008-02-12 14:45:00,21.01,21.04,21.0,21.02,12400.0,18.2386,18.2646,18.2299,18.2472,12400.0
2008-02-12 14:50:00,21.02,21.02,20.99,21.01,12800.0,18.2472,18.2472,18.2212,18.2386,12800.0
2008-02-12 14:55:00,21.0,21.03,20.98,20.98,19400.0,18.2299,18.2559,18.2125,18.2125,19400.0
2008-02-12 15:00:00,20.97,20.98,20.93,20.93,16900.0,18.2038,18.2125,18.1691,18.1691,16900.0
2008-02-12 15:05:00,20.93,20.93,20.88,20.9,37700.0,18.1691,18.1691,18.1257,18.1431,37700.0
2008-02-12 15:10:00,20.9,20.94,20.89,20.93,24100.0,18.1431,18.1778,18.1344,18.1691,24100.0
2008-02-12 15:15:00,20.93,21.01,20.91,21.01,126200.0,18.1691,18.2386,18.1518,18.2386,126200.0
2008-02-12 15:20:00,21.01,21.02,20.91,20.91,33400.0,18.2386,18.2472,18.1518,18.1518,33400.0
2008-02-12 15:25:00,20.91,20.98,20.88,20.96,64000.0,18.1518,18.2125,18.1257,18.1952,64000.0
2008-02-12 15:30:00,20.97,20.97,20.87,20.89,35200.0,18.2038,18.2038,18.117,18.1344,35200.0
2008-02-12 15:35:00,20.89,20.9,20.85,20.87,50800.0,18.1344,18.1431,18.0997,18.117,50800.0
2008-02-12 15:40:00,20.88,20.92,20.88,20.9,36600.0,18.1257,18.1604,18.1257,18.1431,36600.0
2008-02-12 15:45:00,20.89,20.97,20.87,20.94,36800.0,18.1344,18.2038,18.117,18.1778,36800.0
2008-02-12 15:50:00,20.94,20.96,20.9,20.9,19500.0,18.1778,18.1952,18.1431,18.1431,19500.0
2008-02-12 15:55:00,20.91,21.01,20.9,21.0,30300.0,18.1518,18.2386,18.1431,18.2299,30300.0
2008-02-13 09:30:00,21.28,21.28,21.17,21.26,25500.0,18.473,18.473,18.3775,18.4556,25500.0
2008-02-13 09:35:00,21.27,21.3,21.22,21.25,11000.0,18.4643,18.4903,18.4209,18.4469,11000.0
2008-02-13 09:40:00,21.25,21.3,21.17,21.19,20200.0,18.4469,18.4903,18.3775,18.3948,20200.0
2008-02-13 09:45:00,21.19,21.2,21.14,21.16,18500.0,18.3948,18.4035,18.3514,18.3688,18500.0
2008-02-13 09:50:00,21.16,21.26,21.16,21.25,27600.0,18.3688,18.4556,18.3688,18.4469,27600.0
2008-02-13 09:55:00,21.25,21.26,21.11,21.12,13200.0,18.4469,18.4556,18.3254,18.3341,13200.0
2008-02-13 10:00:00,21.12,21.19,21.08,21.13,29100.0,18.3341,18.3948,18.2993,18.3427,29100.0
2008-02-13 10:05:00,21.12,21.23,21.1,21.23,30800.0,18.3341,18.4295,18.3167,18.4295,30800.0
2008-02-13 10:10:00,21.23,21.24,21.17,21.24,20500.0,18.4295,18.4382,18.3775,18.4382,20500.0
2008-02-13 10:15:00,21.24,21.24,21.17,21.18,11600.0,18.4382,18.4382,18.3775,18.3861,11600.0
2008-02-13 10:20:00,21.18,21.27,21.17,21.27,61400.0,18.3861,18.4643,18.3775,18.4643,61400.0
2008-02-13 10:25:00,21.26,21.27,21.18,21.25,20300.0,18.4556,18.4643,18.3861,18.4469,20300.0
2008-02-13 10:30:00,21.25,21.25,21.14,21.21,13700.0,18.4469,18.4469,18.3514,18.4122,13700.0
2008-02-13 10:35:00,21.2,21.2,21.13,21.16,23600.0,18.4035,18.4035,18.3427,18.3688,23600.0
2008-02-13 10:40:00,21.15,21.16,21.11,21.13,12400.0,18.3601,18.3688,18.3254,18.3427,12400.0
2008-02-13 10:45:00,21.13,21.15,21.05,21.07,13500.0,18.3427,18.3601,18.2733,18.2907,13500.0
2008-02-13 10:50:00,21.06,21.13,21.05,21.09,17300.0,18.282,18.3427,18.2733,18.308,17300.0
2008-02-13 10:55:00,21.1,21.15,21.09,21.11,14600.0,18.3167,18.3601,18.308,18.3254,14600.0
2008-02-13 11:00:00,21.1,21.14,21.1,21.12,8700.0,18.3167,18.3514,18.3167,18.3341,8700.0
2008-02-13 11:05:00,21.13,21.14,21.11,21.14,15900.0,18.3427,18.3514,18.3254,18.3514,15900.0
2008-02-13 11:10:00,21.14,21.15,21.12,21.13,13700.0,18.3514,18.3601,18.3341,18.3427,13700.0
2008-02-13 11:15:00,21.13,21.14,21.11,21.11,7400.0,18.3427,18.3514,18.3254,18.3254,7400.0
2008-02-13 11:20:00,21.11,21.12,21.11,21.12,6100.0,18.3254,18.3341,18.3254,18.3341,6100.0
2008-02-13 11:25:00,21.12,21.16,21.11,21.15,7300.0,18.3341,18.3688,18.3254,18.3601,7300.0
2008-02-13 11:30:00,21.15,21.16,21.14,21.14,10200.0,18.3601,18.3688,18.3514,18.3514,10200.0
2008-02-13 11:35:00,21.14,21.15,21.12,21.13,6300.0,18.3514,18.3601,18.3341,18.3427,6300.0
2008-02-13 11:40:00,21.13,21.16,21.11,21.14,10800.0,18.3427,18.3688,18.3254,18.3514,10800.0
2008-02-13 11:45:00,21.14,21.14,21.12,21.12,3900.0,18.3514,18.3514,18.3341,18.3341,3900.0
2008-02-13 11:50:00,21.12,21.13,21.07,21.09,16800.0,18.3341,18.3427,18.2907,18.308,16800.0
2008-02-13 11:55:00,21.09,21.09,21.06,21.06,6900.0,18.308,18.308,18.282,18.282,6900.0
2008-02-13 12:00:00,21.07,21.17,21.06,21.16,18800.0,18.2907,18.3775,18.282,18.3688,18800.0
2008-02-13 12:05:00,21.17,21.18,21.15,21.18,9200.0,18.3775,18.3861,18.3601,18.3861,9200.0
2008-02-13 12:10:00,21.18,21.19,21.13,21.18,10300.0,18.3861,18.3948,18.3427,18.3861,10300.0
2008-02-13 12:15:00,21.17,21.17,21.12,21.12,5000.0,18.3775,18.3775,18.3341,18.3341,5000.0
2008-02-13 12:20:00,21.11,21.16,21.11,21.11,9200.0,18.3254,18.3688,18.3254,18.3254,9200.0
2008-02-13 12:25:00,21.11,21.11,21.05,21.05,7600.0,18.3254,18.3254,18.2733,18.2733,7600.0
2008-02-13 12:30:00,21.05,21.08,21.03,21.07,11700.0,18.2733,18.2993,18.2559,18.2907,11700.0
2008-02-13 12:35:00,21.07,21.07,21.06,21.07,7700.0,18.2907,18.2907,18.282,18.2907,7700.0
2008-02-13 12:40:00,21.06,21.07,21.05,21.06,8400.0,18.282,18.2907,18.2733,18.282,8400.0
2008-02-13 12:45:00,21.06,21.07,21.05,21.06,5700.0,18.282,18.2907,18.2733,18.282,5700.0
2008-02-13 12:50:00,21.07,21.07,21.06,21.07,5900.0,18.2907,18.2907,18.282,18.2907,5900.0
2008-02-13 12:55:00,21.07,21.1,21.07,21.1,11900.0,18.2907,18.3167,18.2907,18.3167,11900.0
2008-02-13 13:00:00,21.1,21.14,21.06,21.13,10900.0,18.3167,18.3514,18.282,18.3427,10900.0
2008-02-13 13:05:00,21.13,21.15,21.12,21.12,7000.0,18.3427,18.3601,18.3341,18.3341,7000.0
2008-02-13 13:10:00,21.12,21.13,21.11,21.12,8600.0,18.3341,18.3427,18.3254,18.3341,8600.0
2008-02-13 13:15:00,21.12,21.2,21.12,21.19,9400.0,18.3341,18.4035,18.3341,18.3948,9400.0
2008-02-13 13:20:00,21.19,21.2,21.15,21.16,8100.0,18.3948,18.4035,18.3601,18.3688,8100.0
2008-02-13 13:25:00,21.17,21.18,21.12,21.12,6800.0,18.3775,18.3861,18.3341,18.3341,6800.0
2008-02-13 13:30:00,21.12,21.15,21.12,21.15,6900.0,18.3341,18.3601,18.3341,18.3601,6900.0
2008-02-13 13:35:00,21.14,21.15,21.14,21.14,1100.0,18.3514,18.3601,18.3514,18.3514,1100.0
2008-02-13 13:40:00,21.14,21.14,21.11,21.11,11400.0,18.3514,18.3514,18.3254,18.3254,11400.0
2008-02-13 13:45:00,21.11,21.11,21.09,21.09,20600.0,18.3254,18.3254,18.308,18.308,20600.0
2008-02-13 13:50:00,21.08,21.1,21.08,21.08,7100.0,18.2993,18.3167,18.2993,18.2993,7100.0
2008-02-13 13:55:00,21.07,21.11,21.03,21.08,30000.0,18.2907,18.3254,18.2559,18.2993,30000.0
2008-02-13 14:00:00,21.08,21.09,21.04,21.06,21600.0,18.2993,18.308,18.2646,18.282,21600.0
2008-02-13 14:05:00,21.05,21.08,21.03,21.06,20600.0,18.2733,18.2993,18.2559,18.282,20600.0
2008-02-13 14:10:00,21.05,21.07,21.04,21.05,15200.0,18.2733,18.2907,18.2646,18.2733,15200.0
2008-02-13 14:15:00,21.05,21.06,21.05,21.06,1700.0,18.2733,18.282,18.2733,18.282,1700.0
2008-02-13 14:20:00,21.05,21.06,21.02,21.03,36200.0,18.2733,18.282,18.2472,18.2559,36200.0
2008-02-13 14:25:00,21.03,21.05,21.0,21.02,23100.0,18.2559,18.2733,18.2299,18.2472,23100.0
2008-02-13 14:30:00,21.01,21.08,21.01,21.07,15600.0,18.2386,18.2993,18.2386,18.2907,15600.0
2008-02-13 14:35:00,21.07,21.1,21.07,21.07,12000.0,18.2907,18.3167,18.2907,18.2907,12000.0
2008-02-13 14:40:00,21.07,21.1,21.05,21.05,37300.0,18.2907,18.3167,18.2733,18.2733,37300.0
2008-02-13 14:45:00,21.06,21.12,21.06,21.08,14800.0,18.282,18.3341,18.282,18.2993,14800.0
2008-02-13 14:50:00,21.08,21.08,21.02,21.03,10700.0,18.2993,18.2993,18.2472,18.2559,10700.0
2008-02-13 14:55:00,21.03,21.09,21.03,21.08,11200.0,18.2559,18.308,18.2559,18.2993,11200.0
2008-02-13 15:00:00,21.08,21.12,21.06,21.08,21500.0,18.2993,18.3341,18.282,18.2993,21500.0
2008-02-13 15:05:00,21.08,21.09,21.05,21.08,25600.0,18.2993,18.308,18.2733,18.2993,25600.0
2008-02-13 15:10:00,21.07,21.08,21.02,21.02,15300.0,18.2907,18.2993,18.2472,18.2472,15300.0
2008-02-13 15:15:00,21.03,21.05,21.02,21.05,18800.0,18.2559,18.2733,18.2472,18.2733,18800.0
2008-02-13 15:20:00,21.04,21.08,21.04,21.08,17800.0,18.2646,18.2993,18.2646,18.2993,17800.0
2008-02-13 15:25:00,21.07,21.13,21.07,21.12,17100.0,18.2907,18.3427,18.2907,18.3341,17100.0
2008-02-13 15:30:00,21.11,21.11,21.06,21.07,18400.0,18.3254,18.3254,18.282,18.2907,18400.0
2008-02-13 15:35:00,21.08,21.12,21.07,21.11,20200.0,18.2993,18.3341,18.2907,18.3254,20200.0
2008-02-13 15:40:00,21.11,21.14,21.09,21.13,23400.0,18.3254,18.3514,18.308,18.3427,23400.0
2008-02-13 15:45:00,21.12,21.13,21.09,21.12,22000.0,18.3341,18.3427,18.308,18.3341,22000.0
2008-02-13 15:50:00,21.11,21.12,21.09,21.1,23000.0,18.3254,18.3341,18.308,18.3167,23000.0
2008-02-13 15:55:00,21.09,21.1,21.05,21.07,40500.0,18.308,18.3167,18.2733,18.2907,40500.0
2008-02-14 09:30:00,21.02,21.06,20.98,21.04,17500.0,18.2472,18.282,18.2125,18.2646,17500.0
2008-02-14 09:35:00,21.02,21.12,20.95,21.04,20400.0,18.2472,18.3341,18.1865,18.2646,20400.0
2008-02-14 09:40:00,21.05,21.05,20.96,20.97,8400.0,18.2733,18.2733,18.1952,18.2038,8400.0
2008-02-14 09:45:00,20.97,20.98,20.9,20.92,12300.0,18.2038,18.2125,18.1431,18.1604,12300.0
2008-02-14 09:50:00,20.92,20.94,20.88,20.89,6700.0,18.1604,18.1778,18.1257,18.1344,6700.0
2008-02-14 09:55:00,20.89,20.9,20.83,20.85,15000.0,18.1344,18.1431,18.0823,18.0997,15000.0
2008-02-14 10:00:00,20.86,20.89,20.82,20.83,15500.0,18.1084,18.1344,18.0736,18.0823,15500.0
2008-02-14 10:05:00,20.83,20.88,20.82,20.82,7800.0,18.0823,18.1257,18.0736,18.0736,7800.0
2008-02-14 10:10:00,20.82,20.85,20.8,20.84,9300.0,18.0736,18.0997,18.0563,18.091,9300.0
2008-02-14 10:15:00,20.83,20.88,20.83,20.88,11900.0,18.0823,18.1257,18.0823,18.1257,11900.0
2008-02-14 10:20:00,20.87,20.88,20.82,20.82,8400.0,18.117,18.1257,18.0736,18.0736,8400.0
2008-02-14 10:25:00,20.82,20.83,20.81,20.82,5800.0,18.0736,18.0823,18.065,18.0736,5800.0
2008-02-14 10:30:00,20.83,20.83,20.8,20.81,15600.0,18.0823,18.0823,18.0563,18.065,15600.0
2008-02-14 10:35:00,20.81,20.82,20.78,20.78,8100.0,18.065,18.0736,18.0389,18.0389,8100.0
2008-02-14 10:40:00,20.78,20.8,20.75,20.75,16800.0,18.0389,18.0563,18.0129,18.0129,16800.0
2008-02-14 10:45:00,20.75,20.8,20.74,20.8,12000.0,18.0129,18.0563,18.0042,18.0563,12000.0
2008-02-14 10:50:00,20.79,20.8,20.69,20.71,11100.0,18.0476,18.0563,17.9608,17.9781,11100.0
2008-02-14 10:55:00,20.71,20.71,20.64,20.64,8800.0,17.9781,17.9781,17.9174,17.9174,8800.0
2008-02-14 11:00:00,20.64,20.67,20.62,20.66,9900.0,17.9174,17.9434,17.9,17.9347,9900.0
2008-02-14 11:05:00,20.68,20.68,20.62,20.62,8000.0,17.9521,17.9521,17.9,17.9,8000.0
2008-02-14 11:10:00,20.62,20.62,20.59,20.62,7200.0,17.9,17.9,17.874,17.9,7200.0
2008-02-14 11:15:00,20.62,20.65,20.61,20.62,21100.0,17.9,17.9261,17.8913,17.9,21100.0
2008-02-14 11:20:00,20.62,20.66,20.61,20.66,11400.0,17.9,17.9347,17.8913,17.9347,11400.0
2008-02-14 11:25:00,20.66,20.68,20.65,20.65,24300.0,17.9347,17.9521,17.9261,17.9261,24300.0
2008-02-14 11:30:00,20.66,20.68,20.62,20.66,16100.0,17.9347,17.9521,17.9,17.9347,16100.0
2008-02-14 11:35:00,20.67,20.69,20.61,20.63,15100.0,17.9434,17.9608,17.8913,17.9087,15100.0
2008-02-14 11:40:00,20.63,20.63,20.57,20.6,10400.0,17.9087,17.9087,17.8566,17.8827,10400.0
2008-02-14 11:45:00,20.6,20.63,20.58,20.59,9300.0,17.8827,17.9087,17.8653,17.874,9300.0
2008-02-14 11:50:00,20.6,20.6,20.54,20.55,5100.0,17.8827,17.8827,17.8306,17.8392,5100.0
2008-02-14 11:55:00,20.55,20.58,20.54,20.58,12500.0,17.8392,17.8653,17.8306,17.8653,12500.0
2008-02-14 12:00:00,20.57,20.58,20.54,20.54,11300.0,17.8566,17.8653,17.8306,17.8306,11300.0
2008-02-14 12:05:00,20.54,20.62,20.54,20.61,3100.0,17.8306,17.9,17.8306,17.8913,3100.0
2008-02-14 12:10:00,20.62,20.63,20.61,20.63,3100.0,17.9,17.9087,17.8913,17.9087,3100.0
2008-02-14 12:15:00,20.62,20.66,20.62,20.65,5800.0,17.9,17.9347,17.9,17.9261,5800.0
2008-02-14 12:20:00,20.65,20.69,20.64,20.68,3000.0,17.9261,17.9608,17.9174,17.9521,3000.0
2008-02-14 12:25:00,20.68,20.71,20.68,20.71,53500.0,17.9521,17.9781,17.9521,17.9781,53500.0
2008-02-14 12:30:00,20.7,20.7,20.69,20.69,4600.0,17.9695,17.9695,17.9608,17.9608,4600.0
2008-02-14 12:35:00,20.69,20.7,20.68,20.69,4400.0,17.9608,17.9695,17.9521,17.9608,4400.0
2008-02-14 12:40:00,20.68,20.69,20.67,20.67,4400.0,17.9521,17.9608,17.9434,17.9434,4400.0
2008-02-14 12:45:00,20.67,20.68,20.65,20.65,5200.0,17.9434,17.9521,17.9261,17.9261,5200.0
2008-02-14 12:50:00,20.65,20.68,20.65,20.67,2800.0,17.9261,17.9521,17.9261,17.9434,2800.0
2008-02-14 12:55:00,20.66,20.66,20.6,20.6,4600.0,17.9347,17.9347,17.8827,17.8827,4600.0
2008-02-14 13:00:00,20.6,20.62,20.6,20.61,7900.0,17.8827,17.9,17.8827,17.8913,7900.0
2008-02-14 13:05:00,20.61,20.61,20.54,20.56,6300.0,17.8913,17.8913,17.8306,17.8479,6300.0
2008-02-14 13:10:00,20.57,20.63,20.57,20.59,15500.0,17.8566,17.9087,17.8566,17.874,15500.0
2008-02-14 13:15:00,20.58,20.61,20.56,20.61,5300.0,17.8653,17.8913,17.8479,17.8913,5300.0
2008-02-14 13:20:00,20.6,20.62,20.57,20.59,11300.0,17.8827,17.9,17.8566,17.874,11300.0
2008-02-14 13:25:00,20.6,20.6,20.58,20.6,7500.0,17.8827,17.8827,17.8653,17.8827,7500.0
2008-02-14 13:30:00,20.6,20.62,20.57,20.62,8600.0,17.8827,17.9,17.8566,17.9,8600.0
2008-02-14 13:35:00,20.62,20.62,20.6,20.61,4500.0,17.9,17.9,17.8827,17.8913,4500.0
2008-02-14 13:40:00,20.61,20.61,20.56,20.6,5600.0,17.8913,17.8913,17.8479,17.8827,5600.0
2008-02-14 13:45:00,20.62,20.62,20.6,20.62,6100.0,17.9,17.9,17.8827,17.9,6100.0
2008-02-14 13:50:00,20.61,20.63,20.59,20.63,10000.0,17.8913,17.9087,17.874,17.9087,10000.0
2008-02-14 13:55:00,20.64,20.67,20.62,20.66,31700.0,17.9174,17.9434,17.9,17.9347,31700.0
2008-02-14 14:00:00,20.66,20.67,20.66,20.67,8100.0,17.9347,17.9434,17.9347,17.9434,8100.0
2008-02-14 14:05:00,20.67,20.68,20.66,20.67,12000.0,17.9434,17.9521,17.9347,17.9434,12000.0
2008-02-14 14:10:00,20.66,20.67,20.66,20.67,9900.0,17.9347,17.9434,17.9347,17.9434,9900.0
2008-02-14 14:15:00,20.66,20.67,20.65,20.67,16900.0,17.9347,17.9434,17.9261,17.9434,16900.0
2008-02-14 14:20:00,20.67,20.68,20.66,20.67,9500.0,17.9434,17.9521,17.9347,17.9434,9500.0
2008-02-14 14:25:00,20.67,20.68,20.62,20.62,21400.0,17.9434,17.9521,17.9,17.9,21400.0
2008-02-14 14:30:00,20.62,20.63,20.62,20.63,7800.0,17.9,17.9087,17.9,17.9087,7800.0
2008-02-14 14:35:00,20.65,20.65,20.6,20.63,11600.0,17.9261,17.9261,17.8827,17.9087,11600.0
2008-02-14 14:40:00,20.62,20.63,20.59,20.63,10900.0,17.9,17.9087,17.874,17.9087,10900.0
2008-02-14 14:45:00,20.62,20.62,20.5,20.53,19500.0,17.9,17.9,17.7958,17.8219,19500.0
2008-02-14 14:50:00,20.53,20.59,20.53,20.55,25300.0,17.8219,17.874,17.8219,17.8392,25300.0
2008-02-14 14:55:00,20.55,20.62,20.55,20.59,20900.0,17.8392,17.9,17.8392,17.874,20900.0
2008-02-14 15:00:00,20.6,20.62,20.56,20.59,20600.0,17.8827,17.9,17.8479,17.874,20600.0
2008-02-14 15:05:00,20.58,20.63,20.55,20.63,26900.0,17.8653,17.9087,17.8392,17.9087,26900.0
2008-02-14 15:10:00,20.63,20.67,20.6,20.67,63500.0,17.9087,17.9434,17.8827,17.9434,63500.0
2008-02-14 15:15:00,20.68,20.69,20.66,20.68,6400.0,17.9521,17.9608,17.9347,17.9521,6400.0
2008-02-14 15:20:00,20.68,20.68,20.63,20.65,13300.0,17.9521,17.9521,17.9087,17.9261,13300.0
2008-02-14 15:25:00,20.66,20.7,20.66,20.7,11200.0,17.9347,17.9695,17.9347,17.9695,11200.0
2008-02-14 15:30:00,20.7,20.7,20.64,20.65,15900.0,17.9695,17.9695,17.9174,17.9261,15900.0
2008-02-14 15:35:00,20.65,20.65,20.61,20.63,14600.0,17.9261,17.9261,17.8913,17.9087,14600.0
2008-02-14 15:40:00,20.63,20.63,20.5,20.58,63900.0,17.9087,17.9087,17.7958,17.8653,63900.0
2008-02-14 15:45:00,20.58,20.58,20.5,20.52,40800.0,17.8653,17.8653,17.7958,17.8132,40800.0
2008-02-14 15:50:00,20.52,20.57,20.49,20.51,48100.0,17.8132,17.8566,17.7872,17.8045,48100.0
2008-02-14 15:55:00,20.5,20.52,20.45,20.47,55300.0,17.7958,17.8132,17.7524,17.7698,55300.0
2008-02-15 09:30:00,20.28,20.37,20.26,20.31,185000.0,17.6049,17.683,17.5875,17.6309,185000.0
2008-02-15 09:35:00,20.28,20.28,20.21,20.22,13200.0,17.6049,17.6049,17.5441,17.5528,13200.0
2008-02-15 09:40:00,20.23,20.28,20.2,20.25,54400.0,17.5615,17.6049,17.5354,17.5788,54400.0
2008-02-15 09:45:00,20.25,20.28,20.24,20.27,17500.0,17.5788,17.6049,17.5701,17.5962,17500.0
2008-02-15 09:50:00,20.27,20.28,20.23,20.23,11000.0,17.5962,17.6049,17.5615,17.5615,11000.0
2008-02-15 09:55:00,20.22,20.26,20.21,20.24,14200.0,17.5528,17.5875,17.5441,17.5701,14200.0
2008-02-15 10:00:00,20.24,20.31,20.21,20.29,24000.0,17.5701,17.6309,17.5441,17.6135,24000.0
2008-02-15 10:05:00,20.29,20.3,20.27,20.3,16600.0,17.6135,17.6222,17.5962,17.6222,16600.0
2008-02-15 10:10:00,20.3,20.35,20.29,20.33,25800.0,17.6222,17.6656,17.6135,17.6483,25800.0
2008-02-15 10:15:00,20.34,20.38,20.33,20.38,22600.0,17.6569,17.6917,17.6483,17.6917,22600.0
2008-02-15 10:20:00,20.39,20.41,20.37,20.39,10600.0,17.7004,17.7177,17.683,17.7004,10600.0
2008-02-15 10:25:00,20.39,20.44,20.38,20.42,10400.0,17.7004,17.7438,17.6917,17.7264,10400.0
2008-02-15 10:30:00,20.41,20.5,20.36,20.36,21800.0,17.7177,17.7958,17.6743,17.6743,21800.0
2008-02-15 10:35:00,20.36,20.37,20.35,20.35,4800.0,17.6743,17.683,17.6656,17.6656,4800.0
2008-02-15 10:40:00,20.35,20.36,20.33,20.35,7700.0,17.6656,17.6743,17.6483,17.6656,7700.0
2008-02-15 10:45:00,20.35,20.39,20.34,20.38,8500.0,17.6656,17.7004,17.6569,17.6917,8500.0
2008-02-15 10:50:00,20.38,20.38,20.34,20.34,5100.0,17.6917,17.6917,17.6569,17.6569,5100.0
2008-02-15 10:55:00,20.34,20.36,20.32,20.34,10700.0,17.6569,17.6743,17.6396,17.6569,10700.0
2008-02-15 11:00:00,20.34,20.36,20.31,20.36,10800.0,17.6569,17.6743,17.6309,17.6743,10800.0
2008-02-15 11:05:00,20.36,20.38,20.31,20.31,21200.0,17.6743,17.6917,17.6309,17.6309,21200.0
2008-02-15 11:10:00,20.31,20.33,20.28,20.29,24100.0,17.6309,17.6483,17.6049,17.6135,24100.0
2008-02-15 11:15:00,20.29,20.32,20.25,20.25,11900.0,17.6135,17.6396,17.5788,17.5788,11900.0
2008-02-15 11:20:00,20.24,20.26,20.21,20.25,17200.0,17.5701,17.5875,17.5441,17.5788,17200.0
2008-02-15 11:25:00,20.25,20.26,20.23,20.26,9500.0,17.5788,17.5875,17.5615,17.5875,9500.0
2008-02-15 11:30:00,20.26,20.27,20.23,20.23,14300.0,17.5875,17.5962,17.5615,17.5615,14300.0
2008-02-15 11:35:00,20.23,20.24,20.2,20.2,12700.0,17.5615,17.5701,17.5354,17.5354,12700.0
2008-02-15 11:40:00,20.2,20.21,20.2,20.21,16100.0,17.5354,17.5441,17.5354,17.5441,16100.0
2008-02-15 11:45:00,20.21,20.25,20.21,20.24,7700.0,17.5441,17.5788,17.5441,17.5701,7700.0
2008-02-15 11:50:00,20.23,20.3,20.23,20.29,11700.0,17.5615,17.6222,17.5615,17.6135,11700.0
2008-02-15 11:55:00,20.28,20.29,20.25,20.29,2700.0,17.6049,17.6135,17.5788,17.6135,2700.0
2008-02-15 12:00:00,20.29,20.38,20.29,20.38,7400.0,17.6135,17.6917,17.6135,17.6917,7400.0
2008-02-15 12:05:00,20.37,20.43,20.36,20.42,19100.0,17.683,17.7351,17.6743,17.7264,19100.0
2008-02-15 12:10:00,20.42,20.43,20.39,20.4,29100.0,17.7264,17.7351,17.7004,17.709,29100.0
2008-02-15 12:15:00,20.42,20.43,20.4,20.4,7600.0,17.7264,17.7351,17.709,17.709,7600.0
2008-02-15 12:20:00,20.4,20.4,20.38,20.38,14100.0,17.709,17.709,17.6917,17.6917,14100.0
2008-02-15 12:25:00,20.38,20.39,20.35,20.37,11600.0,17.6917,17.7004,17.6656,17.683,11600.0
2008-02-15 12:30:00,20.36,20.41,20.36,20.39,13300.0,17.6743,17.7177,17.6743,17.7004,13300.0
2008-02-15 12:35:00,20.4,20.42,20.39,20.4,29200.0,17.709,17.7264,17.7004,17.709,29200.0
2008-02-15 12:40:00,20.4,20.46,20.4,20.45,29100.0,17.709,17.7611,17.709,17.7524,29100.0
2008-02-15 12:45:00,20.46,20.46,20.37,20.38,25500.0,17.7611,17.7611,17.683,17.6917,25500.0
2008-02-15 12:50:00,20.37,20.44,20.34,20.44,16900.0,17.683,17.7438,17.6569,17.7438,16900.0
2008-02-15 12:55:00,20.44,20.44,20.4,20.4,13700.0,17.7438,17.7438,17.709,17.709,13700.0
2008-02-15 13:00:00,20.41,20.46,20.39,20.46,9100.0,17.7177,17.7611,17.7004,17.7611,9100.0
2008-02-15 13:05:00,20.45,20.46,20.42,20.44,10900.0,17.7524,17.7611,17.7264,17.7438,10900.0
2008-02-15 13:10:00,20.43,20.48,20.43,20.48,7300.0,17.7351,17.7785,17.7351,17.7785,7300.0
2008-02-15 13:15:00,20.47,20.53,20.47,20.53,19100.0,17.7698,17.8219,17.7698,17.8219,19100.0
2008-02-15 13:20:00,20.52,20.53,20.49,20.5,7300.0,17.8132,17.8219,17.7872,17.7958,7300.0
2008-02-15 13:25:00,20.49,20.52,20.48,20.5,8700.0,17.7872,17.8132,17.7785,17.7958,8700.0
2008-02-15 13:30:00,20.51,20.51,20.5,20.5,2900.0,17.8045,17.8045,17.7958,17.7958,2900.0
2008-02-15 13:35:00,20.51,20.52,20.49,20.5,8200.0,17.8045,17.8132,17.7872,17.7958,8200.0
2008-02-15 13:40:00,20.5,20.56,20.5,20.56,17600.0,17.7958,17.8479,17.7958,17.8479,17600.0
2008-02-15 13:45:00,20.54,20.55,20.53,20.54,10400.0,17.8306,17.8392,17.8219,17.8306,10400.0
2008-02-15 13:50:00,20.54,20.59,20.53,20.55,10600.0,17.8306,17.874,17.8219,17.8392,10600.0
2008-02-15 13:55:00,20.56,20.56,20.55,20.56,2000.0,17.8479,17.8479,17.8392,17.8479,2000.0
2008-02-15 14:00:00,20.56,20.57,20.53,20.54,6700.0,17.8479,17.8566,17.8219,17.8306,6700.0
2008-02-15 14:05:00,20.55,20.55,20.51,20.52,6000.0,17.8392,17.8392,17.8045,17.8132,6000.0
2008-02-15 14:10:00,20.53,20.55,20.51,20.53,3000.0,17.8219,17.8392,17.8045,17.8219,3000.0
2008-02-15 14:15:00,20.52,20.52,20.49,20.52,9700.0,17.8132,17.8132,17.7872,17.8132,9700.0
2008-02-15 14:20:00,20.51,20.53,20.5,20.5,6000.0,17.8045,17.8219,17.7958,17.7958,6000.0
2008-02-15 14:25:00,20.51,20.52,20.49,20.52,6700.0,17.8045,17.8132,17.7872,17.8132,6700.0
2008-02-15 14:30:00,20.52,20.54,20.51,20.53,11000.0,17.8132,17.8306,17.8045,17.8219,11000.0
2008-02-15 14:35:00,20.53,20.54,20.49,20.5,8000.0,17.8219,17.8306,17.7872,17.7958,8000.0
2008-02-15 14:40:00,20.51,20.53,20.49,20.49,10500.0,17.8045,17.8219,17.7872,17.7872,10500.0
2008-02-15 14:45:00,20.5,20.52,20.5,20.52,10600.0,17.7958,17.8132,17.7958,17.8132,10600.0
2008-02-15 14:50:00,20.52,20.56,20.51,20.56,6300.0,17.8132,17.8479,17.8045,17.8479,6300.0
2008-02-15 14:55:00,20.55,20.56,20.53,20.53,4700.0,17.8392,17.8479,17.8219,17.8219,4700.0
2008-02-15 15:00:00,20.53,20.58,20.53,20.55,23500.0,17.8219,17.8653,17.8219,17.8392,23500.0
2008-02-15 15:05:00,20.56,20.59,20.53,20.57,15800.0,17.8479,17.874,17.8219,17.8566,15800.0
2008-02-15 15:10:00,20.56,20.6,20.55,20.57,10900.0,17.8479,17.8827,17.8392,17.8566,10900.0
2008-02-15 15:15:00,20.57,20.59,20.57,20.57,6600.0,17.8566,17.874,17.8566,17.8566,6600.0
2008-02-15 15:20:00,20.58,20.58,20.52,20.52,20300.0,17.8653,17.8653,17.8132,17.8132,20300.0
2008-02-15 15:25:00,20.53,20.53,20.51,20.53,5200.0,17.8219,17.8219,17.8045,17.8219,5200.0
2008-02-15 15:30:00,20.53,20.56,20.52,20.55,18700.0,17.8219,17.8479,17.8132,17.8392,18700.0
2008-02-15 15:35:00,20.55,20.58,20.55,20.58,10600.0,17.8392,17.8653,17.8392,17.8653,10600.0
2008-02-15 15:40:00,20.58,20.58,20.56,20.58,11800.0,17.8653,17.8653,17.8479,17.8653,11800.0
2008-02-15 15:45:00,20.58,20.64,20.57,20.62,22200.0,17.8653,17.9174,17.8566,17.9,22200.0
2008-02-15 15:50:00,20.62,20.62,20.56,20.56,18600.0,17.9,17.9,17.8479,17.8479,18600.0
2008-02-15 15:55:00,20.55,20.63,20.54,20.59,39700.0,17.8392,17.9087,17.8306,17.874,39700.0
2008-02-19 09:30:00,20.68,20.83,20.68,20.74,15500.0,17.9521,18.0823,17.9521,18.0042,15500.0
2008-02-19 09:35:00,20.76,20.77,20.67,20.75,15100.0,18.0215,18.0302,17.9434,18.0129,15100.0
2008-02-19 09:40:00,20.74,20.76,20.69,20.71,15100.0,18.0042,18.0215,17.9608,17.9781,15100.0
2008-02-19 09:45:00,20.72,20.79,20.71,20.79,7900.0,17.9868,18.0476,17.9781,18.0476,7900.0
2008-02-19 09:50:00,20.79,20.81,20.77,20.8,10300.0,18.0476,18.065,18.0302,18.0563,10300.0
2008-02-19 09:55:00,20.81,20.85,20.79,20.79,18500.0,18.065,18.0997,18.0476,18.0476,18500.0
2008-02-19 10:00:00,20.77,20.79,20.75,20.75,7700.0,18.0302,18.0476,18.0129,18.0129,7700.0
2008-02-19 10:05:00,20.74,20.77,20.72,20.77,11900.0,18.0042,18.0302,17.9868,18.0302,11900.0
2008-02-19 10:10:00,20.76,20.77,20.75,20.76,8100.0,18.0215,18.0302,18.0129,18.0215,8100.0
2008-02-19 10:15:00,20.74,20.76,20.72,20.75,9600.0,18.0042,18.0215,17.9868,18.0129,9600.0
2008-02-19 10:20:00,20.76,20.77,20.73,20.75,8400.0,18.0215,18.0302,17.9955,18.0129,8400.0
2008-02-19 10:25:00,20.76,20.76,20.7,20.7,7000.0,18.0215,18.0215,17.9695,17.9695,7000.0
2008-02-19 10:30:00,20.71,20.71,20.63,20.64,10800.0,17.9781,17.9781,17.9087,17.9174,10800.0
2008-02-19 10:35:00,20.64,20.64,20.57,20.58,8600.0,17.9174,17.9174,17.8566,17.8653,8600.0
2008-02-19 10:40:00,20.58,20.61,20.56,20.6,12300.0,17.8653,17.8913,17.8479,17.8827,12300.0
2008-02-19 10:45:00,20.6,20.63,20.59,20.62,9500.0,17.8827,17.9087,17.874,17.9,9500.0
2008-02-19 10:50:00,20.62,20.65,20.62,20.62,4900.0,17.9,17.9261,17.9,17.9,4900.0
2008-02-19 10:55:00,20.62,20.64,20.62,20.62,4300.0,17.9,17.9174,17.9,17.9,4300.0
2008-02-19 11:00:00,20.62,20.63,20.6,20.6,4500.0,17.9,17.9087,17.8827,17.8827,4500.0
2008-02-19 11:05:00,20.6,20.61,20.58,20.58,6800.0,17.8827,17.8913,17.8653,17.8653,6800.0
2008-02-19 11:10:00,20.58,20.58,20.55,20.57,6900.0,17.8653,17.8653,17.8392,17.8566,6900.0
2008-02-19 11:15:00,20.55,20.57,20.55,20.56,5800.0,17.8392,17.8566,17.8392,17.8479,5800.0
2008-02-19 11:20:00,20.55,20.61,20.53,20.61,17200.0,17.8392,17.8913,17.8219,17.8913,17200.0
2008-02-19 11:25:00,20.61,20.65,20.54,20.56,26700.0,17.8913,17.9261,17.8306,17.8479,26700.0
2008-02-19 11:30:00,20.56,20.61,20.55,20.61,8200.0,17.8479,17.8913,17.8392,17.8913,8200.0
2008-02-19 11:35:00,20.62,20.65,20.61,20.65,6200.0,17.9,17.9261,17.8913,17.9261,6200.0
2008-02-19 11:40:00,20.65,20.66,20.64,20.66,6500.0,17.9261,17.9347,17.9174,17.9347,6500.0
2008-02-19 11:45:00,20.66,20.69,20.66,20.68,5300.0,17.9347,17.9608,17.9347,17.9521,5300.0
2008-02-19 11:50:00,20.68,20.69,20.64,20.64,29200.0,17.9521,17.9608,17.9174,17.9174,29200.0
2008-02-19 11:55:00,20.64,20.66,20.64,20.66,7100.0,17.9174,17.9347,17.9174,17.9347,7100.0
2008-02-19 12:00:00,20.67,20.71,20.65,20.71,14700.0,17.9434,17.9781,17.9261,17.9781,14700.0
2008-02-19 12:05:00,20.69,20.7,20.67,20.7,7400.0,17.9608,17.9695,17.9434,17.9695,7400.0
2008-02-19 12:10:00,20.7,20.73,20.69,20.71,19200.0,17.9695,17.9955,17.9608,17.9781,19200.0
2008-02-19 12:15:00,20.7,20.74,20.66,20.74,10000.0,17.9695,18.0042,17.9347,18.0042,10000.0
2008-02-19 12:20:00,20.74,20.76,20.68,20.69,30700.0,18.0042,18.0215,17.9521,17.9608,30700.0
2008-02-19 12:25:00,20.71,20.71,20.68,20.71,5000.0,17.9781,17.9781,17.9521,17.9781,5000.0
2008-02-19 12:30:00,20.7,20.7,20.65,20.68,6300.0,17.9695,17.9695,17.9261,17.9521,6300.0
2008-02-19 12:35:00,20.68,20.68,20.65,20.66,5800.0,17.9521,17.9521,17.9261,17.9347,5800.0
2008-02-19 12:40:00,20.67,20.7,20.67,20.69,7300.0,17.9434,17.9695,17.9434,17.9608,7300.0
2008-02-19 12:45:00,20.7,20.7,20.65,20.67,34300.0,17.9695,17.9695,17.9261,17.9434,34300.0
2008-02-19 12:50:00,20.68,20.7,20.67,20.7,28400.0,17.9521,17.9695,17.9434,17.9695,28400.0
2008-02-19 12:55:00,20.7,20.73,20.67,20.67,7900.0,17.9695,17.9955,17.9434,17.9434,7900.0
2008-02-19 13:00:00,20.67,20.76,20.67,20.75,18400.0,17.9434,18.0215,17.9434,18.0129,18400.0
2008-02-19 13:05:00,20.75,20.76,20.73,20.76,9600.0,18.0129,18.0215,17.9955,18.0215,9600.0
2008-02-19 13:10:00,20.76,20.77,20.76,20.76,12000.0,18.0215,18.0302,18.0215,18.0215,12000.0
2008-02-19 13:15:00,20.76,20.82,20.76,20.8,18100.0,18.0215,18.0736,18.0215,18.0563,18100.0
2008-02-19 13:20:00,20.82,20.84,20.8,20.81,10800.0,18.0736,18.091,18.0563,18.065,10800.0
2008-02-19 13:25:00,20.81,20.84,20.79,20.81,9600.0,18.065,18.091,18.0476,18.065,9600.0
2008-02-19 13:30:00,20.78,20.79,20.78,20.79,8200.0,18.0389,18.0476,18.0389,18.0476,8200.0
2008-02-19 13:35:00,20.78,20.79,20.77,20.79,7000.0,18.0389,18.0476,18.0302,18.0476,7000.0
2008-02-19 13:40:00,20.79,20.8,20.73,20.74,10600.0,18.0476,18.0563,17.9955,18.0042,10600.0
2008-02-19 13:45:00,20.75,20.75,20.72,20.72,5700.0,18.0129,18.0129,17.9868,17.9868,5700.0
2008-02-19 13:50:00,20.73,20.73,20.69,20.7,5000.0,17.9955,17.9955,17.9608,17.9695,5000.0
2008-02-19 13:55:00,20.7,20.7,20.63,20.64,18100.0,17.9695,17.9695,17.9087,17.9174,18100.0
2008-02-19 14:00:00,20.64,20.68,20.64,20.64,15000.0,17.9174,17.9521,17.9174,17.9174,15000.0
2008-02-19 14:05:00,20.65,20.65,20.63,20.64,11300.0,17.9261,17.9261,17.9087,17.9174,11300.0
2008-02-19 14:10:00,20.64,20.71,20.64,20.68,12800.0,17.9174,17.9781,17.9174,17.9521,12800.0
2008-02-19 14:15:00,20.7,20.7,20.66,20.7,18900.0,17.9695,17.9695,17.9347,17.9695,18900.0
2008-02-19 14:20:00,20.7,20.75,20.7,20.75,14600.0,17.9695,18.0129,17.9695,18.0129,14600.0
2008-02-19 14:25:00,20.76,20.76,20.73,20.73,23900.0,18.0215,18.0215,17.9955,17.9955,23900.0
2008-02-19 14:30:00,20.72,20.73,20.7,20.72,11800.0,17.9868,17.9955,17.9695,17.9868,11800.0
2008-02-19 14:35:00,20.72,20.74,20.68,20.69,15000.0,17.9868,18.0042,17.9521,17.9608,15000.0
2008-02-19 14:40:00,20.68,20.71,20.67,20.71,8800.0,17.9521,17.9781,17.9434,17.9781,8800.0
2008-02-19 14:45:00,20.69,20.69,20.64,20.65,9600.0,17.9608,17.9608,17.9174,17.9261,9600.0
2008-02-19 14:50:00,20.65,20.66,20.59,20.61,15300.0,17.9261,17.9347,17.874,17.8913,15300.0
2008-02-19 14:55:00,20.6,20.62,20.6,20.61,7200.0,17.8827,17.9,17.8827,17.8913,7200.0
2008-02-19 15:00:00,20.6,20.61,20.51,20.54,25200.0,17.8827,17.8913,17.8045,17.8306,25200.0
2008-02-19 15:05:00,20.54,20.6,20.53,20.55,31500.0,17.8306,17.8827,17.8219,17.8392,31500.0
2008-02-19 15:10:00,20.56,20.6,20.56,20.6,19400.0,17.8479,17.8827,17.8479,17.8827,19400.0
2008-02-19 15:15:00,20.59,20.62,20.57,20.6,17100.0,17.874,17.9,17.8566,17.8827,17100.0
2008-02-19 15:20:00,20.6,20.62,20.58,20.6,30300.0,17.8827,17.9,17.8653,17.8827,30300.0
2008-02-19 15:25:00,20.6,20.64,20.58,20.61,23200.0,17.8827,17.9174,17.8653,17.8913,23200.0
2008-02-19 15:30:00,20.59,20.6,20.55,20.56,21000.0,17.874,17.8827,17.8392,17.8479,21000.0
2008-02-19 15:35:00,20.57,20.65,20.57,20.65,29600.0,17.8566,17.9261,17.8566,17.9261,29600.0
2008-02-19 15:40:00,20.65,20.65,20.6,20.64,32300.0,17.9261,17.9261,17.8827,17.9174,32300.0
2008-02-19 15:45:00,20.64,20.66,20.61,20.61,20100.0,17.9174,17.9347,17.8913,17.8913,20100.0
2008-02-19 15:50:00,20.62,20.65,20.59,20.64,41500.0,17.9,17.9261,17.874,17.9174,41500.0
2008-02-19 15:55:00,20.64,20.66,20.59,20.6,34500.0,17.9174,17.9347,17.874,17.8827,34500.0
2008-02-20 09:30:00,20.45,20.49,20.34,20.36,13400.0,17.7524,17.7872,17.6569,17.6743,13400.0
2008-02-20 09:35:00,20.34,20.42,20.32,20.4,20400.0,17.6569,17.7264,17.6396,17.709,20400.0
2008-02-20 09:40:00,20.4,20.4,20.32,20.34,9100.0,17.709,17.709,17.6396,17.6569,9100.0
2008-02-20 09:45:00,20.34,20.37,20.3,20.35,8300.0,17.6569,17.683,17.6222,17.6656,8300.0
2008-02-20 09:50:00,20.34,20.42,20.34,20.41,10400.0,17.6569,17.7264,17.6569,17.7177,10400.0
2008-02-20 09:55:00,20.4,20.41,20.32,20.32,10300.0,17.709,17.7177,17.6396,17.6396,10300.0
2008-02-20 10:00:00,20.32,20.32,20.26,20.29,13200.0,17.6396,17.6396,17.5875,17.6135,13200.0
2008-02-20 10:05:00,20.29,20.33,20.29,20.33,20100.0,17.6135,17.6483,17.6135,17.6483,20100.0
2008-02-20 10:10:00,20.32,20.36,20.32,20.36,8800.0,17.6396,17.6743,17.6396,17.6743,8800.0
2008-02-20 10:15:00,20.36,20.41,20.35,20.4,11400.0,17.6743,17.7177,17.6656,17.709,11400.0
2008-02-20 10:20:00,20.41,20.41,20.35,20.36,11200.0,17.7177,17.7177,17.6656,17.6743,11200.0
2008-02-20 10:25:00,20.36,20.37,20.3,20.33,9000.0,17.6743,17.683,17.6222,17.6483,9000.0
2008-02-20 10:30:00,20.32,20.34,20.32,20.32,9400.0,17.6396,17.6569,17.6396,17.6396,9400.0
2008-02-20 10:35:00,20.32,20.41,20.32,20.41,23200.0,17.6396,17.7177,17.6396,17.7177,23200.0
2008-02-20 10:40:00,20.41,20.51,20.4,20.48,15500.0,17.7177,17.8045,17.709,17.7785,15500.0
2008-02-20 10:45:00,20.47,20.47,20.38,20.38,11700.0,17.7698,17.7698,17.6917,17.6917,11700.0
2008-02-20 10:50:00,20.38,20.4,20.35,20.37,13400.0,17.6917,17.709,17.6656,17.683,13400.0
2008-02-20 10:55:00,20.37,20.4,20.35,20.39,18800.0,17.683,17.709,17.6656,17.7004,18800.0
2008-02-20 11:00:00,20.41,20.45,20.4,20.45,9400.0,17.7177,17.7524,17.709,17.7524,9400.0
2008-02-20 11:05:00,20.45,20.47,20.39,20.4,12800.0,17.7524,17.7698,17.7004,17.709,12800.0
2008-02-20 11:10:00,20.4,20.46,20.4,20.46,12100.0,17.709,17.7611,17.709,17.7611,12100.0
2008-02-20 11:15:00,20.46,20.46,20.42,20.46,20400.0,17.7611,17.7611,17.7264,17.7611,20400.0
2008-02-20 11:20:00,20.46,20.46,20.43,20.45,7100.0,17.7611,17.7611,17.7351,17.7524,7100.0
2008-02-20 11:25:00,20.46,20.46,20.43,20.43,9600.0,17.7611,17.7611,17.7351,17.7351,9600.0
2008-02-20 11:30:00,20.43,20.43,20.38,20.38,10100.0,17.7351,17.7351,17.6917,17.6917,10100.0
2008-02-20 11:35:00,20.38,20.41,20.37,20.4,7100.0,17.6917,17.7177,17.683,17.709,7100.0
2008-02-20 11:40:00,20.41,20.48,20.41,20.48,17800.0,17.7177,17.7785,17.7177,17.7785,17800.0
2008-02-20 11:45:00,20.48,20.48,20.46,20.47,10900.0,17.7785,17.7785,17.7611,17.7698,10900.0
2008-02-20 11:50:00,20.47,20.48,20.46,20.47,24800.0,17.7698,17.7785,17.7611,17.7698,24800.0
2008-02-20 11:55:00,20.47,20.47,20.46,20.47,7700.0,17.7698,17.7698,17.7611,17.7698,7700.0
2008-02-20 12:00:00,20.47,20.53,20.46,20.53,20700.0,17.7698,17.8219,17.7611,17.8219,20700.0
2008-02-20 12:05:00,20.52,20.57,20.51,20.57,16700.0,17.8132,17.8566,17.8045,17.8566,16700.0
2008-02-20 12:10:00,20.57,20.62,20.52,20.59,23400.0,17.8566,17.9,17.8132,17.874,23400.0
2008-02-20 12:15:00,20.58,20.58,20.54,20.55,6800.0,17.8653,17.8653,17.8306,17.8392,6800.0
2008-02-20 12:20:00,20.55,20.67,20.55,20.66,31600.0,17.8392,17.9434,17.8392,17.9347,31600.0
2008-02-20 12:25:00,20.67,20.68,20.61,20.62,28800.0,17.9434,17.9521,17.8913,17.9,28800.0
2008-02-20 12:30:00,20.62,20.65,20.62,20.65,13200.0,17.9,17.9261,17.9,17.9261,13200.0
2008-02-20 12:35:00,20.65,20.66,20.63,20.65,19200.0,17.9261,17.9347,17.9087,17.9261,19200.0
2008-02-20 12:40:00,20.63,20.64,20.56,20.57,16600.0,17.9087,17.9174,17.8479,17.8566,16600.0
2008-02-20 12:45:00,20.58,20.61,20.57,20.61,16700.0,17.8653,17.8913,17.8566,17.8913,16700.0
2008-02-20 12:50:00,20.61,20.62,20.56,20.58,26500.0,17.8913,17.9,17.8479,17.8653,26500.0
2008-02-20 12:55:00,20.58,20.61,20.58,20.6,12300.0,17.8653,17.8913,17.8653,17.8827,12300.0
2008-02-20 13:00:00,20.61,20.65,20.58,20.64,25300.0,17.8913,17.9261,17.8653,17.9174,25300.0
2008-02-20 13:05:00,20.64,20.71,20.63,20.69,13900.0,17.9174,17.9781,17.9087,17.9608,13900.0
2008-02-20 13:10:00,20.69,20.73,20.69,20.72,17500.0,17.9608,17.9955,17.9608,17.9868,17500.0
2008-02-20 13:15:00,20.72,20.74,20.67,20.68,16100.0,17.9868,18.0042,17.9434,17.9521,16100.0
2008-02-20 13:20:00,20.67,20.68,20.63,20.63,12900.0,17.9434,17.9521,17.9087,17.9087,12900.0
2008-02-20 13:25:00,20.64,20.65,20.6,20.64,12600.0,17.9174,17.9261,17.8827,17.9174,12600.0
2008-02-20 13:30:00,20.64,20.65,20.59,20.61,23700.0,17.9174,17.9261,17.874,17.8913,23700.0
2008-02-20 13:35:00,20.62,20.67,20.62,20.64,22500.0,17.9,17.9434,17.9,17.9174,22500.0
2008-02-20 13:40:00,20.64,20.68,20.64,20.66,22800.0,17.9174,17.9521,17.9174,17.9347,22800.0
2008-02-20 13:45:00,20.66,20.68,20.64,20.65,8600.0,17.9347,17.9521,17.9174,17.9261,8600.0
2008-02-20 13:50:00,20.65,20.68,20.64,20.68,9700.0,17.9261,17.9521,17.9174,17.9521,9700.0
2008-02-20 13:55:00,20.68,20.68,20.55,20.55,21500.0,17.9521,17.9521,17.8392,17.8392,21500.0
2008-02-20 14:00:00,20.56,20.68,20.47,20.57,30800.0,17.8479,17.9521,17.7698,17.8566,30800.0
2008-02-20 14:05:00,20.58,20.68,20.58,20.64,10400.0,17.8653,17.9521,17.8653,17.9174,10400.0
2008-02-20 14:10:00,20.64,20.65,20.56,20.56,9600.0,17.9174,17.9261,17.8479,17.8479,9600.0
2008-02-20 14:15:00,20.57,20.6,20.55,20.56,16400.0,17.8566,17.8827,17.8392,17.8479,16400.0
2008-02-20 14:20:00,20.55,20.55,20.48,20.54,13700.0,17.8392,17.8392,17.7785,17.8306,13700.0
2008-02-20 14:25:00,20.55,20.61,20.55,20.61,9000.0,17.8392,17.8913,17.8392,17.8913,9000.0
2008-02-20 14:30:00,20.6,20.64,20.57,20.58,18700.0,17.8827,17.9174,17.8566,17.8653,18700.0
2008-02-20 14:35:00,20.57,20.61,20.57,20.59,9600.0,17.8566,17.8913,17.8566,17.874,9600.0
2008-02-20 14:40:00,20.57,20.61,20.57,20.59,9200.0,17.8566,17.8913,17.8566,17.874,9200.0
2008-02-20 14:45:00,20.6,20.71,20.6,20.71,15200.0,17.8827,17.9781,17.8827,17.9781,15200.0
2008-02-20 14:50:00,20.72,20.75,20.7,20.72,15200.0,17.9868,18.0129,17.9695,17.9868,15200.0
2008-02-20 14:55:00,20.73,20.77,20.7,20.72,16700.0,17.9955,18.0302,17.9695,17.9868,16700.0
2008-02-20 15:00:00,20.71,20.78,20.71,20.78,17200.0,17.9781,18.0389,17.9781,18.0389,17200.0
2008-02-20 15:05:00,20.77,20.79,20.74,20.75,26900.0,18.0302,18.0476,18.0042,18.0129,26900.0
2008-02-20 15:10:00,20.76,20.8,20.75,20.75,19800.0,18.0215,18.0563,18.0129,18.0129,19800.0
2008-02-20 15:15:00,20.75,20.75,20.7,20.71,17300.0,18.0129,18.0129,17.9695,17.9781,17300.0
2008-02-20 15:20:00,20.7,20.74,20.7,20.7,15000.0,17.9695,18.0042,17.9695,17.9695,15000.0
2008-02-20 15:25:00,20.72,20.75,20.71,20.73,20300.0,17.9868,18.0129,17.9781,17.9955,20300.0
2008-02-20 15:30:00,20.73,20.73,20.68,20.71,18300.0,17.9955,17.9955,17.9521,17.9781,18300.0
2008-02-20 15:35:00,20.72,20.77,20.72,20.74,24300.0,17.9868,18.0302,17.9868,18.0042,24300.0
2008-02-20 15:40:00,20.74,20.76,20.69,20.69,126500.0,18.0042,18.0215,17.9608,17.9608,126500.0
2008-02-20 15:45:00,20.7,20.7,20.63,20.64,28800.0,17.9695,17.9695,17.9087,17.9174,28800.0
2008-02-20 15:50:00,20.64,20.68,20.63,20.66,22600.0,17.9174,17.9521,17.9087,17.9347,22600.0
2008-02-20 15:55:00,20.66,20.74,20.64,20.72,29400.0,17.9347,18.0042,17.9174,17.9868,29400.0
2008-02-21 09:30:00,20.79,20.81,20.75,20.8,7300.0,18.0476,18.065,18.0129,18.0563,7300.0
2008-02-21 09:35:00,20.8,20.87,20.8,20.84,3200.0,18.0563,18.117,18.0563,18.091,3200.0
2008-02-21 09:40:00,20.86,20.96,20.84,20.94,12400.0,18.1084,18.1952,18.091,18.1778,12400.0
2008-02-21 09:45:00,20.94,20.97,20.94,20.95,11800.0,18.1778,18.2038,18.1778,18.1865,11800.0
2008-02-21 09:50:00,20.94,20.95,20.9,20.92,11700.0,18.1778,18.1865,18.1431,18.1604,11700.0
2008-02-21 09:55:00,20.91,20.91,20.86,20.88,9000.0,18.1518,18.1518,18.1084,18.1257,9000.0
2008-02-21 10:00:00,20.89,20.89,20.79,20.82,20700.0,18.1344,18.1344,18.0476,18.0736,20700.0
2008-02-21 10:05:00,20.79,20.83,20.79,20.83,12300.0,18.0476,18.0823,18.0476,18.0823,12300.0
2008-02-21 10:10:00,20.82,20.86,20.81,20.84,6400.0,18.0736,18.1084,18.065,18.091,6400.0
2008-02-21 10:15:00,20.84,20.89,20.84,20.87,5400.0,18.091,18.1344,18.091,18.117,5400.0
2008-02-21 10:20:00,20.88,20.91,20.88,20.9,4300.0,18.1257,18.1518,18.1257,18.1431,4300.0
2008-02-21 10:25:00,20.89,20.9,20.87,20.87,12700.0,18.1344,18.1431,18.117,18.117,12700.0
2008-02-21 10:30:00,20.88,20.89,20.84,20.84,10000.0,18.1257,18.1344,18.091,18.091,10000.0
2008-02-21 10:35:00,20.85,20.88,20.83,20.88,23300.0,18.0997,18.1257,18.0823,18.1257,23300.0
2008-02-21 10:40:00,20.86,20.88,20.84,20.84,7400.0,18.1084,18.1257,18.091,18.091,7400.0
2008-02-21 10:45:00,20.86,20.91,20.85,20.91,11200.0,18.1084,18.1518,18.0997,18.1518,11200.0
2008-02-21 10:50:00,20.91,20.95,20.9,20.95,9200.0,18.1518,18.1865,18.1431,18.1865,9200.0
2008-02-21 10:55:00,20.94,20.94,20.91,20.91,12400.0,18.1778,18.1778,18.1518,18.1518,12400.0
2008-02-21 11:00:00,20.9,20.94,20.9,20.91,15500.0,18.1431,18.1778,18.1431,18.1518,15500.0
2008-02-21 11:05:00,20.92,20.92,20.88,20.89,13400.0,18.1604,18.1604,18.1257,18.1344,13400.0
2008-02-21 11:10:00,20.89,20.9,20.87,20.9,12900.0,18.1344,18.1431,18.117,18.1431,12900.0
2008-02-21 11:15:00,20.9,20.98,20.89,20.96,15300.0,18.1431,18.2125,18.1344,18.1952,15300.0
2008-02-21 11:20:00,20.97,20.97,20.94,20.94,17400.0,18.2038,18.2038,18.1778,18.1778,17400.0
2008-02-21 11:25:00,20.94,20.97,20.93,20.96,26100.0,18.1778,18.2038,18.1691,18.1952,26100.0
2008-02-21 11:30:00,20.97,21.0,20.97,21.0,12300.0,18.2038,18.2299,18.2038,18.2299,12300.0
2008-02-21 11:35:00,20.99,21.0,20.99,21.0,9100.0,18.2212,18.2299,18.2212,18.2299,9100.0
2008-02-21 11:40:00,21.0,21.0,20.98,20.98,10000.0,18.2299,18.2299,18.2125,18.2125,10000.0
2008-02-21 11:45:00,20.98,21.0,20.97,20.99,9900.0,18.2125,18.2299,18.2038,18.2212,9900.0
2008-02-21 11:50:00,20.99,20.99,20.97,20.97,4600.0,18.2212,18.2212,18.2038,18.2038,4600.0
2008-02-21 11:55:00,20.97,20.98,20.96,20.97,22900.0,18.2038,18.2125,18.1952,18.2038,22900.0
2008-02-21 12:00:00,20.96,20.97,20.95,20.95,16900.0,18.1952,18.2038,18.1865,18.1865,16900.0
2008-02-21 12:05:00,20.95,20.95,20.94,20.94,77400.0,18.1865,18.1865,18.1778,18.1778,77400.0
2008-02-21 12:10:00,20.94,20.95,20.94,20.95,15800.0,18.1778,18.1865,18.1778,18.1865,15800.0
2008-02-21 12:15:00,20.94,20.94,20.87,20.89,29400.0,18.1778,18.1778,18.117,18.1344,29400.0
2008-02-21 12:20:00,20.89,20.91,20.85,20.86,45300.0,18.1344,18.1518,18.0997,18.1084,45300.0
2008-02-21 12:25:00,20.87,20.88,20.86,20.86,14000.0,18.117,18.1257,18.1084,18.1084,14000.0
2008-02-21 12:30:00,20.86,20.86,20.82,20.83,17800.0,18.1084,18.1084,18.0736,18.0823,17800.0
2008-02-21 12:35:00,20.82,20.83,20.81,20.81,14400.0,18.0736,18.0823,18.065,18.065,14400.0
2008-02-21 12:40:00,20.82,20.86,20.82,20.86,33100.0,18.0736,18.1084,18.0736,18.1084,33100.0
2008-02-21 12:45:00,20.85,20.86,20.81,20.81,14000.0,18.0997,18.1084,18.065,18.065,14000.0
2008-02-21 12:50:00,20.81,20.81,20.74,20.75,31900.0,18.065,18.065,18.0042,18.0129,31900.0
2008-02-21 12:55:00,20.75,20.82,20.74,20.82,17100.0,18.0129,18.0736,18.0042,18.0736,17100.0
2008-02-21 13:00:00,20.81,20.82,20.75,20.78,12300.0,18.065,18.0736,18.0129,18.0389,12300.0
2008-02-21 13:05:00,20.78,20.79,20.76,20.78,13600.0,18.0389,18.0476,18.0215,18.0389,13600.0
2008-02-21 13:10:00,20.78,20.78,20.7,20.7,18900.0,18.0389,18.0389,17.9695,17.9695,18900.0
2008-02-21 13:15:00,20.7,20.73,20.7,20.71,14600.0,17.9695,17.9955,17.9695,17.9781,14600.0
2008-02-21 13:20:00,20.71,20.73,20.69,20.69,23500.0,17.9781,17.9955,17.9608,17.9608,23500.0
2008-02-21 13:25:00,20.7,20.74,20.69,20.74,10500.0,17.9695,18.0042,17.9608,18.0042,10500.0
2008-02-21 13:30:00,20.75,20.75,20.7,20.7,7800.0,18.0129,18.0129,17.9695,17.9695,7800.0
2008-02-21 13:35:00,20.71,20.71,20.66,20.69,14500.0,17.9781,17.9781,17.9347,17.9608,14500.0
2008-02-21 13:40:00,20.68,20.71,20.67,20.7,16100.0,17.9521,17.9781,17.9434,17.9695,16100.0
2008-02-21 13:45:00,20.7,20.7,20.62,20.63,16200.0,17.9695,17.9695,17.9,17.9087,16200.0
2008-02-21 13:50:00,20.63,20.66,20.63,20.64,15400.0,17.9087,17.9347,17.9087,17.9174,15400.0
2008-02-21 13:55:00,20.65,20.66,20.63,20.65,12100.0,17.9261,17.9347,17.9087,17.9261,12100.0
2008-02-21 14:00:00,20.65,20.68,20.62,20.62,13200.0,17.9261,17.9521,17.9,17.9,13200.0
2008-02-21 14:05:00,20.62,20.62,20.6,20.61,11900.0,17.9,17.9,17.8827,17.8913,11900.0
2008-02-21 14:10:00,20.6,20.61,20.57,20.58,18600.0,17.8827,17.8913,17.8566,17.8653,18600.0
2008-02-21 14:15:00,20.58,20.6,20.56,20.6,20200.0,17.8653,17.8827,17.8479,17.8827,20200.0
2008-02-21 14:20:00,20.6,20.64,20.58,20.6,25100.0,17.8827,17.9174,17.8653,17.8827,25100.0
2008-02-21 14:25:00,20.6,20.62,20.59,20.61,17100.0,17.8827,17.9,17.874,17.8913,17100.0
2008-02-21 14:30:00,20.61,20.64,20.6,20.62,18900.0,17.8913,17.9174,17.8827,17.9,18900.0
2008-02-21 14:35:00,20.61,20.64,20.61,20.62,4300.0,17.8913,17.9174,17.8913,17.9,4300.0
2008-02-21 14:40:00,20.62,20.63,20.6,20.6,8600.0,17.9,17.9087,17.8827,17.8827,8600.0
2008-02-21 14:45:00,20.6,20.61,20.57,20.57,29300.0,17.8827,17.8913,17.8566,17.8566,29300.0
2008-02-21 14:50:00,20.58,20.59,20.56,20.58,18000.0,17.8653,17.874,17.8479,17.8653,18000.0
2008-02-21 14:55:00,20.58,20.59,20.54,20.57,17600.0,17.8653,17.874,17.8306,17.8566,17600.0
2008-02-21 15:00:00,20.57,20.58,20.5,20.5,24800.0,17.8566,17.8653,17.7958,17.7958,24800.0
2008-02-21 15:05:00,20.5,20.5,20.44,20.49,23900.0,17.7958,17.7958,17.7438,17.7872,23900.0
2008-02-21 15:10:00,20.48,20.51,20.47,20.5,13700.0,17.7785,17.8045,17.7698,17.7958,13700.0
2008-02-21 15:15:00,20.5,20.51,20.48,20.49,16000.0,17.7958,17.8045,17.7785,17.7872,16000.0
2008-02-21 15:20:00,20.48,20.52,20.47,20.51,26000.0,17.7785,17.8132,17.7698,17.8045,26000.0
2008-02-21 15:25:00,20.5,20.5,20.46,20.47,18800.0,17.7958,17.7958,17.7611,17.7698,18800.0
2008-02-21 15:30:00,20.47,20.5,20.46,20.48,22500.0,17.7698,17.7958,17.7611,17.7785,22500.0
2008-02-21 15:35:00,20.48,20.51,20.43,20.44,30700.0,17.7785,17.8045,17.7351,17.7438,30700.0
2008-02-21 15:40:00,20.43,20.48,20.43,20.44,41500.0,17.7351,17.7785,17.7351,17.7438,41500.0
2008-02-21 15:45:00,20.44,20.45,20.42,20.44,36300.0,17.7438,17.7524,17.7264,17.7438,36300.0
2008-02-21 15:50:00,20.44,20.46,20.41,20.44,39100.0,17.7438,17.7611,17.7177,17.7438,39100.0
2008-02-21 15:55:00,20.45,20.49,20.44,20.45,68600.0,17.7524,17.7872,17.7438,17.7524,68600.0
2008-02-22 09:30:00,20.54,20.54,20.45,20.49,7700.0,17.8306,17.8306,17.7524,17.7872,7700.0
2008-02-22 09:35:00,20.51,20.58,20.5,20.53,20300.0,17.8045,17.8653,17.7958,17.8219,20300.0
2008-02-22 09:40:00,20.53,20.59,20.51,20.52,30400.0,17.8219,17.874,17.8045,17.8132,30400.0
2008-02-22 09:45:00,20.52,20.58,20.45,20.51,25300.0,17.8132,17.8653,17.7524,17.8045,25300.0
2008-02-22 09:50:00,20.5,20.5,20.4,20.41,32400.0,17.7958,17.7958,17.709,17.7177,32400.0
2008-02-22 09:55:00,20.42,20.45,20.39,20.43,9900.0,17.7264,17.7524,17.7004,17.7351,9900.0
2008-02-22 10:00:00,20.43,20.47,20.42,20.44,9600.0,17.7351,17.7698,17.7264,17.7438,9600.0
2008-02-22 10:05:00,20.44,20.44,20.34,20.36,11900.0,17.7438,17.7438,17.6569,17.6743,11900.0
2008-02-22 10:10:00,20.36,20.37,20.31,20.35,9100.0,17.6743,17.683,17.6309,17.6656,9100.0
2008-02-22 10:15:00,20.34,20.35,20.28,20.32,8200.0,17.6569,17.6656,17.6049,17.6396,8200.0
2008-02-22 10:20:00,20.32,20.32,20.25,20.26,18000.0,17.6396,17.6396,17.5788,17.5875,18000.0
2008-02-22 10:25:00,20.27,20.34,20.25,20.31,11500.0,17.5962,17.6569,17.5788,17.6309,11500.0
2008-02-22 10:30:00,20.31,20.37,20.29,20.3,30900.0,17.6309,17.683,17.6135,17.6222,30900.0
2008-02-22 10:35:00,20.27,20.27,20.23,20.24,17400.0,17.5962,17.5962,17.5615,17.5701,17400.0
2008-02-22 10:40:00,20.23,20.3,20.21,20.29,11800.0,17.5615,17.6222,17.5441,17.6135,11800.0
2008-02-22 10:45:00,20.29,20.32,20.27,20.31,5600.0,17.6135,17.6396,17.5962,17.6309,5600.0
2008-02-22 10:50:00,20.32,20.32,20.28,20.3,6900.0,17.6396,17.6396,17.6049,17.6222,6900.0
2008-02-22 10:55:00,20.3,20.31,20.27,20.29,2700.0,17.6222,17.6309,17.5962,17.6135,2700.0
2008-02-22 11:00:00,20.28,20.31,20.28,20.31,6000.0,17.6049,17.6309,17.6049,17.6309,6000.0
2008-02-22 11:05:00,20.3,20.3,20.25,20.25,10100.0,17.6222,17.6222,17.5788,17.5788,10100.0
2008-02-22 11:10:00,20.25,20.26,20.23,20.25,9600.0,17.5788,17.5875,17.5615,17.5788,9600.0
2008-02-22 11:15:00,20.25,20.26,20.15,20.22,73600.0,17.5788,17.5875,17.492,17.5528,73600.0
2008-02-22 11:20:00,20.23,20.25,20.16,20.2,28500.0,17.5615,17.5788,17.5007,17.5354,28500.0
2008-02-22 11:25:00,20.19,20.2,20.15,20.16,19800.0,17.5267,17.5354,17.492,17.5007,19800.0
2008-02-22 11:30:00,20.16,20.19,20.14,20.14,84300.0,17.5007,17.5267,17.4833,17.4833,84300.0
2008-02-22 11:35:00,20.14,20.16,20.1,20.1,38100.0,17.4833,17.5007,17.4486,17.4486,38100.0
2008-02-22 11:40:00,20.11,20.12,20.07,20.08,35300.0,17.4573,17.466,17.4226,17.4312,35300.0
2008-02-22 11:45:00,20.09,20.12,20.05,20.1,12400.0,17.4399,17.466,17.4052,17.4486,12400.0
2008-02-22 11:50:00,20.1,20.1,20.08,20.09,8200.0,17.4486,17.4486,17.4312,17.4399,8200.0
2008-02-22 11:55:00,20.1,20.1,20.07,20.09,6800.0,17.4486,17.4486,17.4226,17.4399,6800.0
2008-02-22 12:00:00,20.1,20.1,20.05,20.06,14000.0,17.4486,17.4486,17.4052,17.4139,14000.0
2008-02-22 12:05:00,20.06,20.07,20.05,20.07,9200.0,17.4139,17.4226,17.4052,17.4226,9200.0
2008-02-22 12:10:00,20.08,20.08,20.05,20.06,19200.0,17.4312,17.4312,17.4052,17.4139,19200.0
2008-02-22 12:15:00,20.06,20.11,20.05,20.08,45900.0,17.4139,17.4573,17.4052,17.4312,45900.0
2008-02-22 12:20:00,20.1,20.1,20.05,20.05,7900.0,17.4486,17.4486,17.4052,17.4052,7900.0
2008-02-22 12:25:00,20.05,20.1,20.05,20.09,9400.0,17.4052,17.4486,17.4052,17.4399,9400.0
2008-02-22 12:30:00,20.09,20.09,19.99,20.0,32500.0,17.4399,17.4399,17.3531,17.3618,32500.0
2008-02-22 12:35:00,20.0,20.05,19.99,19.99,31100.0,17.3618,17.4052,17.3531,17.3531,31100.0
2008-02-22 12:40:00,20.0,20.01,19.99,20.0,7600.0,17.3618,17.3705,17.3531,17.3618,7600.0
2008-02-22 12:45:00,20.0,20.01,19.98,19.99,81200.0,17.3618,17.3705,17.3444,17.3531,81200.0
2008-02-22 12:50:00,19.99,20.04,19.97,20.0,25200.0,17.3531,17.3965,17.3358,17.3618,25200.0
2008-02-22 12:55:00,20.0,20.04,19.97,19.97,13500.0,17.3618,17.3965,17.3358,17.3358,13500.0
2008-02-22 13:00:00,19.98,19.98,19.95,19.95,10100.0,17.3444,17.3444,17.3184,17.3184,10100.0
2008-02-22 13:05:00,19.95,20.0,19.95,19.98,12100.0,17.3184,17.3618,17.3184,17.3444,12100.0
2008-02-22 13:10:00,19.98,20.0,19.96,20.0,12100.0,17.3444,17.3618,17.3271,17.3618,12100.0
2008-02-22 13:15:00,20.0,20.01,19.99,20.0,15800.0,17.3618,17.3705,17.3531,17.3618,15800.0
2008-02-22 13:20:00,20.01,20.01,20.0,20.0,11800.0,17.3705,17.3705,17.3618,17.3618,11800.0
2008-02-22 13:25:00,20.0,20.02,19.97,19.97,15100.0,17.3618,17.3792,17.3358,17.3358,15100.0
2008-02-22 13:30:00,19.97,19.99,19.93,19.97,10000.0,17.3358,17.3531,17.301,17.3358,10000.0
2008-02-22 13:35:00,19.98,20.02,19.97,20.02,5600.0,17.3444,17.3792,17.3358,17.3792,5600.0
2008-02-22 13:40:00,20.02,20.02,19.98,19.99,3500.0,17.3792,17.3792,17.3444,17.3531,3500.0
2008-02-22 13:45:00,19.98,20.02,19.96,20.02,11400.0,17.3444,17.3792,17.3271,17.3792,11400.0
2008-02-22 13:50:00,20.01,20.02,20.0,20.02,9400.0,17.3705,17.3792,17.3618,17.3792,9400.0
2008-02-22 13:55:00,20.02,20.02,20.01,20.02,4600.0,17.3792,17.3792,17.3705,17.3792,4600.0
2008-02-22 14:00:00,20.02,20.02,19.97,19.99,16900.0,17.3792,17.3792,17.3358,17.3531,16900.0
2008-02-22 14:05:00,19.99,20.0,19.96,19.98,12600.0,17.3531,17.3618,17.3271,17.3444,12600.0
2008-02-22 14:10:00,19.98,20.0,19.97,19.98,10700.0,17.3444,17.3618,17.3358,17.3444,10700.0
2008-02-22 14:15:00,19.98,20.0,19.97,20.0,71200.0,17.3444,17.3618,17.3358,17.3618,71200.0
2008-02-22 14:20:00,20.0,20.0,19.99,19.99,62200.0,17.3618,17.3618,17.3531,17.3531,62200.0
2008-02-22 14:25:00,19.99,19.99,19.92,19.94,35100.0,17.3531,17.3531,17.2924,17.3097,35100.0
2008-02-22 14:30:00,19.94,19.95,19.93,19.94,23900.0,17.3097,17.3184,17.301,17.3097,23900.0
2008-02-22 14:35:00,19.94,19.95,19.93,19.95,13300.0,17.3097,17.3184,17.301,17.3184,13300.0
2008-02-22 14:40:00,19.94,19.97,19.94,19.95,40400.0,17.3097,17.3358,17.3097,17.3184,40400.0
2008-02-22 14:45:00,19.95,19.96,19.91,19.95,22500.0,17.3184,17.3271,17.2837,17.3184,22500.0
2008-02-22 14:50:00,19.94,19.95,19.94,19.94,7300.0,17.3097,17.3184,17.3097,17.3097,7300.0
2008-02-22 14:55:00,19.94,19.99,19.93,19.94,76800.0,17.3097,17.3531,17.301,17.3097,76800.0
2008-02-22 15:00:00,19.95,19.95,19.88,19.88,30400.0,17.3184,17.3184,17.2576,17.2576,30400.0
2008-02-22 15:05:00,19.88,19.9,19.85,19.85,36000.0,17.2576,17.275,17.2316,17.2316,36000.0
2008-02-22 15:10:00,19.86,19.86,19.79,19.83,37200.0,17.2403,17.2403,17.1795,17.2142,37200.0
2008-02-22 15:15:00,19.82,19.82,19.75,19.8,27300.0,17.2055,17.2055,17.1448,17.1882,27300.0
2008-02-22 15:20:00,19.81,19.87,19.8,19.87,18200.0,17.1969,17.2489,17.1882,17.2489,18200.0
2008-02-22 15:25:00,19.87,19.99,19.87,19.99,34300.0,17.2489,17.3531,17.2489,17.3531,34300.0
2008-02-22 15:30:00,19.99,20.03,19.98,20.03,89500.0,17.3531,17.3878,17.3444,17.3878,89500.0
2008-02-22 15:35:00,20.02,20.12,20.02,20.1,70700.0,17.3792,17.466,17.3792,17.4486,70700.0
2008-02-22 15:40:00,20.1,20.18,20.08,20.13,53900.0,17.4486,17.5181,17.4312,17.4746,53900.0
2008-02-22 15:45:00,20.12,20.17,20.09,20.11,155100.0,17.466,17.5094,17.4399,17.4573,155100.0
2008-02-22 15:50:00,20.11,20.12,20.06,20.09,95200.0,17.4573,17.466,17.4139,17.4399,95200.0
2008-02-22 15:55:00,20.09,20.15,20.02,20.08,249300.0,17.4399,17.492,17.3792,17.4312,249300.0
2008-02-25 09:30:00,20.05,20.26,20.03,20.16,24500.0,17.4052,17.5875,17.3878,17.5007,24500.0
2008-02-25 09:35:00,20.14,20.16,20.05,20.11,34000.0,17.4833,17.5007,17.4052,17.4573,34000.0
2008-02-25 09:40:00,20.11,20.29,20.1,20.25,27700.0,17.4573,17.6135,17.4486,17.5788,27700.0
2008-02-25 09:45:00,20.22,20.29,20.21,20.26,28900.0,17.5528,17.6135,17.5441,17.5875,28900.0
2008-02-25 09:50:00,20.26,20.28,20.23,20.28,29100.0,17.5875,17.6049,17.5615,17.6049,29100.0
2008-02-25 09:55:00,20.28,20.34,20.28,20.34,25200.0,17.6049,17.6569,17.6049,17.6569,25200.0
2008-02-25 10:00:00,20.35,20.39,20.34,20.39,49100.0,17.6656,17.7004,17.6569,17.7004,49100.0
2008-02-25 10:05:00,20.39,20.5,20.39,20.49,36800.0,17.7004,17.7958,17.7004,17.7872,36800.0
2008-02-25 10:10:00,20.49,20.5,20.46,20.49,21300.0,17.7872,17.7958,17.7611,17.7872,21300.0
2008-02-25 10:15:00,20.49,20.51,20.46,20.48,37900.0,17.7872,17.8045,17.7611,17.7785,37900.0
2008-02-25 10:20:00,20.48,20.5,20.45,20.47,20700.0,17.7785,17.7958,17.7524,17.7698,20700.0
2008-02-25 10:25:00,20.46,20.52,20.46,20.52,49000.0,17.7611,17.8132,17.7611,17.8132,49000.0
2008-02-25 10:30:00,20.51,20.56,20.51,20.56,20400.0,17.8045,17.8479,17.8045,17.8479,20400.0
2008-02-25 10:35:00,20.55,20.66,20.55,20.65,29500.0,17.8392,17.9347,17.8392,17.9261,29500.0
2008-02-25 10:40:00,20.65,20.69,20.65,20.69,24400.0,17.9261,17.9608,17.9261,17.9608,24400.0
2008-02-25 10:45:00,20.68,20.76,20.68,20.71,19700.0,17.9521,18.0215,17.9521,17.9781,19700.0
2008-02-25 10:50:00,20.72,20.75,20.71,20.71,25300.0,17.9868,18.0129,17.9781,17.9781,25300.0
2008-02-25 10:55:00,20.71,20.75,20.71,20.73,13100.0,17.9781,18.0129,17.9781,17.9955,13100.0
2008-02-25 11:00:00,20.73,20.76,20.67,20.68,29200.0,17.9955,18.0215,17.9434,17.9521,29200.0
2008-02-25 11:05:00,20.67,20.67,20.61,20.62,23300.0,17.9434,17.9434,17.8913,17.9,23300.0
2008-02-25 11:10:00,20.62,20.65,20.61,20.65,21300.0,17.9,17.9261,17.8913,17.9261,21300.0
2008-02-25 11:15:00,20.64,20.7,20.62,20.69,16800.0,17.9174,17.9695,17.9,17.9608,16800.0
2008-02-25 11:20:00,20.7,20.76,20.69,20.75,19900.0,17.9695,18.0215,17.9608,18.0129,19900.0
2008-02-25 11:25:00,20.76,20.77,20.74,20.75,20500.0,18.0215,18.0302,18.0042,18.0129,20500.0
2008-02-25 11:30:00,20.75,20.82,20.74,20.8,34400.0,18.0129,18.0736,18.0042,18.0563,34400.0
2008-02-25 11:35:00,20.81,20.81,20.75,20.75,14900.0,18.065,18.065,18.0129,18.0129,14900.0
2008-02-25 11:40:00,20.75,20.81,20.75,20.81,26200.0,18.0129,18.065,18.0129,18.065,26200.0
2008-02-25 11:45:00,20.81,20.88,20.79,20.79,47900.0,18.065,18.1257,18.0476,18.0476,47900.0
2008-02-25 11:50:00,20.78,20.83,20.74,20.74,26300.0,18.0389,18.0823,18.0042,18.0042,26300.0
2008-02-25 11:55:00,20.75,20.77,20.68,20.68,23100.0,18.0129,18.0302,17.9521,17.9521,23100.0
2008-02-25 12:00:00,20.68,20.69,20.65,20.66,21500.0,17.9521,17.9608,17.9261,17.9347,21500.0
2008-02-25 12:05:00,20.66,20.68,20.6,20.61,19000.0,17.9347,17.9521,17.8827,17.8913,19000.0
2008-02-25 12:10:00,20.61,20.62,20.6,20.61,14700.0,17.8913,17.9,17.8827,17.8913,14700.0
2008-02-25 12:15:00,20.61,20.63,20.6,20.62,5600.0,17.8913,17.9087,17.8827,17.9,5600.0
2008-02-25 12:20:00,20.62,20.65,20.62,20.64,7300.0,17.9,17.9261,17.9,17.9174,7300.0
2008-02-25 12:25:00,20.65,20.69,20.64,20.67,20600.0,17.9261,17.9608,17.9174,17.9434,20600.0
2008-02-25 12:30:00,20.67,20.67,20.64,20.65,10800.0,17.9434,17.9434,17.9174,17.9261,10800.0
2008-02-25 12:35:00,20.64,20.71,20.64,20.7,16900.0,17.9174,17.9781,17.9174,17.9695,16900.0
2008-02-25 12:40:00,20.7,20.7,20.66,20.66,17100.0,17.9695,17.9695,17.9347,17.9347,17100.0
2008-02-25 12:45:00,20.66,20.68,20.65,20.67,13900.0,17.9347,17.9521,17.9261,17.9434,13900.0
2008-02-25 12:50:00,20.67,20.68,20.66,20.67,13000.0,17.9434,17.9521,17.9347,17.9434,13000.0
2008-02-25 12:55:00,20.66,20.67,20.65,20.66,10300.0,17.9347,17.9434,17.9261,17.9347,10300.0
2008-02-25 13:00:00,20.67,20.68,20.66,20.66,17900.0,17.9434,17.9521,17.9347,17.9347,17900.0
2008-02-25 13:05:00,20.67,20.7,20.66,20.69,20800.0,17.9434,17.9695,17.9347,17.9608,20800.0
2008-02-25 13:10:00,20.68,20.69,20.66,20.67,10800.0,17.9521,17.9608,17.9347,17.9434,10800.0
2008-02-25 13:15:00,20.68,20.68,20.62,20.62,11300.0,17.9521,17.9521,17.9,17.9,11300.0
2008-02-25 13:20:00,20.63,20.65,20.62,20.64,9100.0,17.9087,17.9261,17.9,17.9174,9100.0
2008-02-25 13:25:00,20.64,20.65,20.58,20.6,19300.0,17.9174,17.9261,17.8653,17.8827,19300.0
2008-02-25 13:30:00,20.6,20.6,20.55,20.55,19900.0,17.8827,17.8827,17.8392,17.8392,19900.0
2008-02-25 13:35:00,20.54,20.55,20.52,20.55,16700.0,17.8306,17.8392,17.8132,17.8392,16700.0
2008-02-25 13:40:00,20.55,20.6,20.54,20.6,16800.0,17.8392,17.8827,17.8306,17.8827,16800.0
2008-02-25 13:45:00,20.61,20.61,20.6,20.6,7700.0,17.8913,17.8913,17.8827,17.8827,7700.0
2008-02-25 13:50:00,20.61,20.68,20.6,20.67,24700.0,17.8913,17.9521,17.8827,17.9434,24700.0
2008-02-25 13:55:00,20.67,20.67,20.62,20.64,16200.0,17.9434,17.9434,17.9,17.9174,16200.0
2008-02-25 14:00:00,20.64,20.65,20.59,20.59,32600.0,17.9174,17.9261,17.874,17.874,32600.0
2008-02-25 14:05:00,20.59,20.6,20.56,20.58,30000.0,17.874,17.8827,17.8479,17.8653,30000.0
2008-02-25 14:10:00,20.59,20.63,20.58,20.63,26200.0,17.874,17.9087,17.8653,17.9087,26200.0
2008-02-25 14:15:00,20.63,20.64,20.59,20.59,13400.0,17.9087,17.9174,17.874,17.874,13400.0
2008-02-25 14:20:00,20.59,20.64,20.56,20.59,77500.0,17.874,17.9174,17.8479,17.874,77500.0
2008-02-25 14:25:00,20.59,20.79,20.58,20.75,112800.0,17.874,18.0476,17.8653,18.0129,112800.0
2008-02-25 14:30:00,20.75,20.78,20.71,20.75,41300.0,18.0129,18.0389,17.9781,18.0129,41300.0
2008-02-25 14:35:00,20.75,20.78,20.71,20.75,29800.0,18.0129,18.0389,17.9781,18.0129,29800.0
2008-02-25 14:40:00,20.75,20.77,20.65,20.66,33400.0,18.0129,18.0302,17.9261,17.9347,33400.0
2008-02-25 14:45:00,20.64,20.72,20.64,20.67,34600.0,17.9174,17.9868,17.9174,17.9434,34600.0
2008-02-25 14:50:00,20.67,20.7,20.65,20.67,34400.0,17.9434,17.9695,17.9261,17.9434,34400.0
2008-02-25 14:55:00,20.67,20.71,20.66,20.7,32000.0,17.9434,17.9781,17.9347,17.9695,32000.0
2008-02-25 15:00:00,20.69,20.72,20.69,20.71,21800.0,17.9608,17.9868,17.9608,17.9781,21800.0
2008-02-25 15:05:00,20.7,20.74,20.68,20.72,78600.0,17.9695,18.0042,17.9521,17.9868,78600.0
2008-02-25 15:10:00,20.7,20.71,20.6,20.64,55800.0,17.9695,17.9781,17.8827,17.9174,55800.0
2008-02-25 15:15:00,20.64,20.69,20.64,20.66,21100.0,17.9174,17.9608,17.9174,17.9347,21100.0
2008-02-25 15:20:00,20.65,20.71,20.65,20.7,18400.0,17.9261,17.9781,17.9261,17.9695,18400.0
2008-02-25 15:25:00,20.7,20.76,20.7,20.72,29700.0,17.9695,18.0215,17.9695,17.9868,29700.0
2008-02-25 15:30:00,20.72,20.76,20.68,20.73,40200.0,17.9868,18.0215,17.9521,17.9955,40200.0
2008-02-25 15:35:00,20.72,20.81,20.72,20.81,44700.0,17.9868,18.065,17.9868,18.065,44700.0
2008-02-25 15:40:00,20.8,20.84,20.79,20.82,34200.0,18.0563,18.091,18.0476,18.0736,34200.0
2008-02-25 15:45:00,20.81,20.85,20.8,20.83,47700.0,18.065,18.0997,18.0563,18.0823,47700.0
2008-02-25 15:50:00,20.84,20.85,20.71,20.72,83200.0,18.091,18.0997,17.9781,17.9868,83200.0
2008-02-25 15:55:00,20.72,20.83,20.67,20.79,115100.0,17.9868,18.0823,17.9434,18.0476,115100.0
2008-02-26 09:30:00,20.75,20.75,20.51,20.6,31300.0,18.0129,18.0129,17.8045,17.8827,31300.0
2008-02-26 09:35:00,20.57,20.67,20.57,20.6,13200.0,17.8566,17.9434,17.8566,17.8827,13200.0
2008-02-26 09:40:00,20.59,20.64,20.56,20.61,9500.0,17.874,17.9174,17.8479,17.8913,9500.0
2008-02-26 09:45:00,20.62,20.68,20.62,20.63,7400.0,17.9,17.9521,17.9,17.9087,7400.0
2008-02-26 09:50:00,20.66,20.68,20.62,20.66,9700.0,17.9347,17.9521,17.9,17.9347,9700.0
2008-02-26 09:55:00,20.64,20.64,20.57,20.59,4800.0,17.9174,17.9174,17.8566,17.874,4800.0
2008-02-26 10:00:00,20.59,20.59,20.52,20.55,12100.0,17.874,17.874,17.8132,17.8392,12100.0
2008-02-26 10:05:00,20.55,20.68,20.54,20.68,8500.0,17.8392,17.9521,17.8306,17.9521,8500.0
2008-02-26 10:10:00,20.68,20.69,20.63,20.63,7400.0,17.9521,17.9608,17.9087,17.9087,7400.0
2008-02-26 10:15:00,20.64,20.68,20.61,20.62,8700.0,17.9174,17.9521,17.8913,17.9,8700.0
2008-02-26 10:20:00,20.63,20.64,20.6,20.62,8600.0,17.9087,17.9174,17.8827,17.9,8600.0
2008-02-26 10:25:00,20.62,20.62,20.55,20.57,11600.0,17.9,17.9,17.8392,17.8566,11600.0
2008-02-26 10:30:00,20.57,20.57,20.51,20.56,11600.0,17.8566,17.8566,17.8045,17.8479,11600.0
2008-02-26 10:35:00,20.56,20.57,20.5,20.5,10900.0,17.8479,17.8566,17.7958,17.7958,10900.0
2008-02-26 10:40:00,20.5,20.5,20.46,20.47,10800.0,17.7958,17.7958,17.7611,17.7698,10800.0
2008-02-26 10:45:00,20.48,20.53,20.47,20.52,6800.0,17.7785,17.8219,17.7698,17.8132,6800.0
2008-02-26 10:50:00,20.53,20.57,20.49,20.5,25300.0,17.8219,17.8566,17.7872,17.7958,25300.0
2008-02-26 10:55:00,20.51,20.52,20.48,20.5,6900.0,17.8045,17.8132,17.7785,17.7958,6900.0
2008-02-26 11:00:00,20.5,20.52,20.43,20.43,23300.0,17.7958,17.8132,17.7351,17.7351,23300.0
2008-02-26 11:05:00,20.44,20.48,20.43,20.44,24600.0,17.7438,17.7785,17.7351,17.7438,24600.0
2008-02-26 11:10:00,20.43,20.43,20.38,20.4,16000.0,17.7351,17.7351,17.6917,17.709,16000.0
2008-02-26 11:15:00,20.4,20.44,20.34,20.35,57900.0,17.709,17.7438,17.6569,17.6656,57900.0
2008-02-26 11:20:00,20.35,20.4,20.34,20.37,53300.0,17.6656,17.709,17.6569,17.683,53300.0
2008-02-26 11:25:00,20.36,20.39,20.34,20.38,19700.0,17.6743,17.7004,17.6569,17.6917,19700.0
2008-02-26 11:30:00,20.37,20.37,20.35,20.36,23300.0,17.683,17.683,17.6656,17.6743,23300.0
2008-02-26 11:35:00,20.37,20.41,20.33,20.39,10800.0,17.683,17.7177,17.6483,17.7004,10800.0
2008-02-26 11:40:00,20.37,20.39,20.35,20.35,8100.0,17.683,17.7004,17.6656,17.6656,8100.0
2008-02-26 11:45:00,20.35,20.39,20.35,20.39,12100.0,17.6656,17.7004,17.6656,17.7004,12100.0
2008-02-26 11:50:00,20.39,20.42,20.38,20.41,7000.0,17.7004,17.7264,17.6917,17.7177,7000.0
2008-02-26 11:55:00,20.41,20.44,20.4,20.44,4300.0,17.7177,17.7438,17.709,17.7438,4300.0
2008-02-26 12:00:00,20.44,20.47,20.43,20.46,5500.0,17.7438,17.7698,17.7351,17.7611,5500.0
2008-02-26 12:05:00,20.47,20.48,20.45,20.45,5500.0,17.7698,17.7785,17.7524,17.7524,5500.0
2008-02-26 12:10:00,20.45,20.48,20.45,20.47,8100.0,17.7524,17.7785,17.7524,17.7698,8100.0
2008-02-26 12:15:00,20.47,20.54,20.47,20.52,11000.0,17.7698,17.8306,17.7698,17.8132,11000.0
2008-02-26 12:20:00,20.52,20.57,20.51,20.54,9600.0,17.8132,17.8566,17.8045,17.8306,9600.0
2008-02-26 12:25:00,20.53,20.54,20.48,20.48,11000.0,17.8219,17.8306,17.7785,17.7785,11000.0
2008-02-26 12:30:00,20.49,20.49,20.45,20.46,8100.0,17.7872,17.7872,17.7524,17.7611,8100.0
2008-02-26 12:35:00,20.46,20.47,20.44,20.46,8800.0,17.7611,17.7698,17.7438,17.7611,8800.0
2008-02-26 12:40:00,20.46,20.48,20.45,20.45,7000.0,17.7611,17.7785,17.7524,17.7524,7000.0
2008-02-26 12:45:00,20.45,20.48,20.44,20.48,7900.0,17.7524,17.7785,17.7438,17.7785,7900.0
2008-02-26 12:50:00,20.48,20.51,20.43,20.43,25100.0,17.7785,17.8045,17.7351,17.7351,25100.0
2008-02-26 12:55:00,20.44,20.46,20.43,20.45,13500.0,17.7438,17.7611,17.7351,17.7524,13500.0
2008-02-26 13:00:00,20.44,20.45,20.44,20.45,8300.0,17.7438,17.7524,17.7438,17.7524,8300.0
2008-02-26 13:05:00,20.44,20.45,20.43,20.44,15900.0,17.7438,17.7524,17.7351,17.7438,15900.0
2008-02-26 13:10:00,20.45,20.45,20.44,20.44,16300.0,17.7524,17.7524,17.7438,17.7438,16300.0
2008-02-26 13:15:00,20.44,20.45,20.42,20.43,18000.0,17.7438,17.7524,17.7264,17.7351,18000.0
2008-02-26 13:20:00,20.42,20.46,20.41,20.41,24100.0,17.7264,17.7611,17.7177,17.7177,24100.0
2008-02-26 13:25:00,20.41,20.43,20.41,20.42,14900.0,17.7177,17.7351,17.7177,17.7264,14900.0
2008-02-26 13:30:00,20.42,20.44,20.42,20.43,9800.0,17.7264,17.7438,17.7264,17.7351,9800.0
2008-02-26 13:35:00,20.43,20.46,20.43,20.46,11500.0,17.7351,17.7611,17.7351,17.7611,11500.0
2008-02-26 13:40:00,20.47,20.52,20.47,20.49,6400.0,17.7698,17.8132,17.7698,17.7872,6400.0
2008-02-26 13:45:00,20.49,20.5,20.4,20.4,26800.0,17.7872,17.7958,17.709,17.709,26800.0
2008-02-26 13:50:00,20.4,20.42,20.4,20.42,5900.0,17.709,17.7264,17.709,17.7264,5900.0
2008-02-26 13:55:00,20.41,20.41,20.36,20.39,19700.0,17.7177,17.7177,17.6743,17.7004,19700.0
2008-02-26 14:00:00,20.38,20.48,20.38,20.47,29200.0,17.6917,17.7785,17.6917,17.7698,29200.0
2008-02-26 14:05:00,20.46,20.49,20.44,20.49,17800.0,17.7611,17.7872,17.7438,17.7872,17800.0
2008-02-26 14:10:00,20.49,20.52,20.42,20.43,42100.0,17.7872,17.8132,17.7264,17.7351,42100.0
2008-02-26 14:15:00,20.43,20.46,20.42,20.46,15600.0,17.7351,17.7611,17.7264,17.7611,15600.0
2008-02-26 14:20:00,20.46,20.46,20.39,20.41,39000.0,17.7611,17.7611,17.7004,17.7177,39000.0
2008-02-26 14:25:00,20.41,20.44,20.4,20.42,25500.0,17.7177,17.7438,17.709,17.7264,25500.0
2008-02-26 14:30:00,20.43,20.47,20.42,20.47,21600.0,17.7351,17.7698,17.7264,17.7698,21600.0
2008-02-26 14:35:00,20.47,20.54,20.45,20.46,56300.0,17.7698,17.8306,17.7524,17.7611,56300.0
2008-02-26 14:40:00,20.45,20.46,20.42,20.44,26100.0,17.7524,17.7611,17.7264,17.7438,26100.0
2008-02-26 14:45:00,20.45,20.52,20.45,20.51,46600.0,17.7524,17.8132,17.7524,17.8045,46600.0
2008-02-26 14:50:00,20.51,20.52,20.46,20.46,23600.0,17.8045,17.8132,17.7611,17.7611,23600.0
2008-02-26 14:55:00,20.46,20.49,20.46,20.49,15900.0,17.7611,17.7872,17.7611,17.7872,15900.0
2008-02-26 15:00:00,20.49,20.52,20.47,20.48,20900.0,17.7872,17.8132,17.7698,17.7785,20900.0
2008-02-26 15:05:00,20.47,20.5,20.46,20.49,23900.0,17.7698,17.7958,17.7611,17.7872,23900.0
2008-02-26 15:10:00,20.5,20.5,20.46,20.46,12800.0,17.7958,17.7958,17.7611,17.7611,12800.0
2008-02-26 15:15:00,20.47,20.5,20.42,20.45,31700.0,17.7698,17.7958,17.7264,17.7524,31700.0
2008-02-26 15:20:00,20.45,20.45,20.38,20.42,74100.0,17.7524,17.7524,17.6917,17.7264,74100.0
2008-02-26 15:25:00,20.43,20.44,20.39,20.43,43500.0,17.7351,17.7438,17.7004,17.7351,43500.0
2008-02-26 15:30:00,20.43,20.45,20.33,20.35,70900.0,17.7351,17.7524,17.6483,17.6656,70900.0
2008-02-26 15:35:00,20.37,20.41,20.32,20.36,55000.0,17.683,17.7177,17.6396,17.6743,55000.0
2008-02-26 15:40:00,20.35,20.41,20.32,20.38,32400.0,17.6656,17.7177,17.6396,17.6917,32400.0
2008-02-26 15:45:00,20.38,20.39,20.34,20.34,41900.0,17.6917,17.7004,17.6569,17.6569,41900.0
2008-02-26 15:50:00,20.35,20.35,20.31,20.35,44400.0,17.6656,17.6656,17.6309,17.6656,44400.0
2008-02-26 15:55:00,20.35,20.39,20.33,20.37,105600.0,17.6656,17.7004,17.6483,17.683,105600.0
2008-02-27 09:30:00,20.24,20.38,20.24,20.32,19700.0,17.5701,17.6917,17.5701,17.6396,19700.0
2008-02-27 09:35:00,20.3,20.34,20.28,20.33,18100.0,17.6222,17.6569,17.6049,17.6483,18100.0
2008-02-27 09:40:00,20.32,20.39,20.3,20.38,30200.0,17.6396,17.7004,17.6222,17.6917,30200.0
2008-02-27 09:45:00,20.36,20.41,20.36,20.38,41400.0,17.6743,17.7177,17.6743,17.6917,41400.0
2008-02-27 09:50:00,20.39,20.41,20.33,20.4,28800.0,17.7004,17.7177,17.6483,17.709,28800.0
2008-02-27 09:55:00,20.4,20.47,20.35,20.37,29400.0,17.709,17.7698,17.6656,17.683,29400.0
2008-02-27 10:00:00,20.37,20.4,20.27,20.29,26800.0,17.683,17.709,17.5962,17.6135,26800.0
2008-02-27 10:05:00,20.3,20.41,20.29,20.41,22100.0,17.6222,17.7177,17.6135,17.7177,22100.0
2008-02-27 10:10:00,20.39,20.43,20.27,20.36,31900.0,17.7004,17.7351,17.5962,17.6743,31900.0
2008-02-27 10:15:00,20.35,20.39,20.31,20.34,30000.0,17.6656,17.7004,17.6309,17.6569,30000.0
2008-02-27 10:20:00,20.33,20.34,20.27,20.28,29100.0,17.6483,17.6569,17.5962,17.6049,29100.0
2008-02-27 10:25:00,20.27,20.32,20.25,20.25,18600.0,17.5962,17.6396,17.5788,17.5788,18600.0
2008-02-27 10:30:00,20.25,20.27,20.2,20.23,18000.0,17.5788,17.5962,17.5354,17.5615,18000.0
2008-02-27 10:35:00,20.22,20.27,20.2,20.23,41800.0,17.5528,17.5962,17.5354,17.5615,41800.0
2008-02-27 10:40:00,20.24,20.3,20.22,20.27,36500.0,17.5701,17.6222,17.5528,17.5962,36500.0
2008-02-27 10:45:00,20.27,20.43,20.27,20.4,22100.0,17.5962,17.7351,17.5962,17.709,22100.0
2008-02-27 10:50:00,20.4,20.4,20.31,20.31,19600.0,17.709,17.709,17.6309,17.6309,19600.0
2008-02-27 10:55:00,20.33,20.37,20.32,20.33,19900.0,17.6483,17.683,17.6396,17.6483,19900.0
2008-02-27 11:00:00,20.34,20.39,20.33,20.34,15800.0,17.6569,17.7004,17.6483,17.6569,15800.0
2008-02-27 11:05:00,20.34,20.38,20.32,20.34,25400.0,17.6569,17.6917,17.6396,17.6569,25400.0
2008-02-27 11:10:00,20.34,20.36,20.31,20.34,23300.0,17.6569,17.6743,17.6309,17.6569,23300.0
2008-02-27 11:15:00,20.33,20.38,20.27,20.37,30900.0,17.6483,17.6917,17.5962,17.683,30900.0
2008-02-27 11:20:00,20.35,20.36,20.3,20.3,47700.0,17.6656,17.6743,17.6222,17.6222,47700.0
2008-02-27 11:25:00,20.3,20.33,20.26,20.26,22300.0,17.6222,17.6483,17.5875,17.5875,22300.0
2008-02-27 11:30:00,20.28,20.32,20.27,20.3,25400.0,17.6049,17.6396,17.5962,17.6222,25400.0
2008-02-27 11:35:00,20.3,20.33,20.28,20.31,13700.0,17.6222,17.6483,17.6049,17.6309,13700.0
2008-02-27 11:40:00,20.3,20.33,20.27,20.33,21200.0,17.6222,17.6483,17.5962,17.6483,21200.0
2008-02-27 11:45:00,20.33,20.33,20.31,20.32,11600.0,17.6483,17.6483,17.6309,17.6396,11600.0
2008-02-27 11:50:00,20.32,20.33,20.3,20.32,18400.0,17.6396,17.6483,17.6222,17.6396,18400.0
2008-02-27 11:55:00,20.33,20.35,20.3,20.34,15100.0,17.6483,17.6656,17.6222,17.6569,15100.0
2008-02-27 12:00:00,20.34,20.36,20.31,20.36,19000.0,17.6569,17.6743,17.6309,17.6743,19000.0
2008-02-27 12:05:00,20.34,20.37,20.34,20.37,11200.0,17.6569,17.683,17.6569,17.683,11200.0
2008-02-27 12:10:00,20.37,20.41,20.37,20.39,17900.0,17.683,17.7177,17.683,17.7004,17900.0
2008-02-27 12:15:00,20.39,20.39,20.35,20.35,9100.0,17.7004,17.7004,17.6656,17.6656,9100.0
2008-02-27 12:20:00,20.36,20.38,20.32,20.38,14800.0,17.6743,17.6917,17.6396,17.6917,14800.0
2008-02-27 12:25:00,20.37,20.38,20.3,20.33,14500.0,17.683,17.6917,17.6222,17.6483,14500.0
2008-02-27 12:30:00,20.33,20.37,20.31,20.33,18400.0,17.6483,17.683,17.6309,17.6483,18400.0
2008-02-27 12:35:00,20.32,20.35,20.28,20.28,22100.0,17.6396,17.6656,17.6049,17.6049,22100.0
2008-02-27 12:40:00,20.29,20.31,20.28,20.29,16200.0,17.6135,17.6309,17.6049,17.6135,16200.0
2008-02-27 12:45:00,20.29,20.3,20.25,20.26,16000.0,17.6135,17.6222,17.5788,17.5875,16000.0
2008-02-27 12:50:00,20.26,20.3,20.24,20.26,20700.0,17.5875,17.6222,17.5701,17.5875,20700.0
2008-02-27 12:55:00,20.26,20.26,20.24,20.24,13000.0,17.5875,17.5875,17.5701,17.5701,13000.0
2008-02-27 13:00:00,20.25,20.31,20.25,20.26,11800.0,17.5788,17.6309,17.5788,17.5875,11800.0
2008-02-27 13:05:00,20.27,20.28,20.26,20.26,9400.0,17.5962,17.6049,17.5875,17.5875,9400.0
2008-02-27 13:10:00,20.27,20.28,20.25,20.26,9600.0,17.5962,17.6049,17.5788,17.5875,9600.0
2008-02-27 13:15:00,20.26,20.28,20.24,20.25,13300.0,17.5875,17.6049,17.5701,17.5788,13300.0
2008-02-27 13:20:00,20.26,20.28,20.24,20.28,10800.0,17.5875,17.6049,17.5701,17.6049,10800.0
2008-02-27 13:25:00,20.28,20.31,20.27,20.3,10600.0,17.6049,17.6309,17.5962,17.6222,10600.0
2008-02-27 13:30:00,20.31,20.31,20.26,20.26,10200.0,17.6309,17.6309,17.5875,17.5875,10200.0
2008-02-27 13:35:00,20.26,20.29,20.25,20.27,13100.0,17.5875,17.6135,17.5788,17.5962,13100.0
2008-02-27 13:40:00,20.29,20.31,20.27,20.28,9500.0,17.6135,17.6309,17.5962,17.6049,9500.0
2008-02-27 13:45:00,20.28,20.29,20.27,20.28,10500.0,17.6049,17.6135,17.5962,17.6049,10500.0
2008-02-27 13:50:00,20.28,20.3,20.24,20.25,16100.0,17.6049,17.6222,17.5701,17.5788,16100.0
2008-02-27 13:55:00,20.25,20.27,20.24,20.25,18400.0,17.5788,17.5962,17.5701,17.5788,18400.0
2008-02-27 14:00:00,20.25,20.25,20.2,20.21,16100.0,17.5788,17.5788,17.5354,17.5441,16100.0
2008-02-27 14:05:00,20.2,20.24,20.2,20.24,21000.0,17.5354,17.5701,17.5354,17.5701,21000.0
2008-02-27 14:10:00,20.23,20.24,20.17,20.19,18800.0,17.5615,17.5701,17.5094,17.5267,18800.0
2008-02-27 14:15:00,20.2,20.21,20.18,20.21,12200.0,17.5354,17.5441,17.5181,17.5441,12200.0
2008-02-27 14:20:00,20.2,20.23,20.17,20.22,27900.0,17.5354,17.5615,17.5094,17.5528,27900.0
2008-02-27 14:25:00,20.21,20.27,20.21,20.25,14400.0,17.5441,17.5962,17.5441,17.5788,14400.0
2008-02-27 14:30:00,20.25,20.27,20.21,20.22,19600.0,17.5788,17.5962,17.5441,17.5528,19600.0
2008-02-27 14:35:00,20.22,20.22,20.2,20.21,16100.0,17.5528,17.5528,17.5354,17.5441,16100.0
2008-02-27 14:40:00,20.21,20.26,20.21,20.24,22100.0,17.5441,17.5875,17.5441,17.5701,22100.0
2008-02-27 14:45:00,20.24,20.27,20.2,20.2,19300.0,17.5701,17.5962,17.5354,17.5354,19300.0
2008-02-27 14:50:00,20.2,20.23,20.18,20.23,24100.0,17.5354,17.5615,17.5181,17.5615,24100.0
2008-02-27 14:55:00,20.22,20.24,20.17,20.24,22600.0,17.5528,17.5701,17.5094,17.5701,22600.0
2008-02-27 15:00:00,20.23,20.29,20.23,20.26,23100.0,17.5615,17.6135,17.5615,17.5875,23100.0
2008-02-27 15:05:00,20.26,20.26,20.2,20.22,18800.0,17.5875,17.5875,17.5354,17.5528,18800.0
2008-02-27 15:10:00,20.21,20.22,20.16,20.18,57100.0,17.5441,17.5528,17.5007,17.5181,57100.0
2008-02-27 15:15:00,20.18,20.22,20.16,20.2,68500.0,17.5181,17.5528,17.5007,17.5354,68500.0
2008-02-27 15:20:00,20.2,20.24,20.18,20.23,61100.0,17.5354,17.5701,17.5181,17.5615,61100.0
2008-02-27 15:25:00,20.23,20.3,20.21,20.27,25300.0,17.5615,17.6222,17.5441,17.5962,25300.0
2008-02-27 15:30:00,20.26,20.27,20.22,20.23,23200.0,17.5875,17.5962,17.5528,17.5615,23200.0
2008-02-27 15:35:00,20.23,20.27,20.21,20.27,60300.0,17.5615,17.5962,17.5441,17.5962,60300.0
2008-02-27 15:40:00,20.28,20.29,20.24,20.25,37100.0,17.6049,17.6135,17.5701,17.5788,37100.0
2008-02-27 15:45:00,20.24,20.25,20.2,20.24,36300.0,17.5701,17.5788,17.5354,17.5701,36300.0
2008-02-27 15:50:00,20.23,20.24,20.2,20.2,22300.0,17.5615,17.5701,17.5354,17.5354,22300.0
2008-02-27 15:55:00,20.2,20.24,20.16,20.22,45000.0,17.5354,17.5701,17.5007,17.5528,45000.0
2008-02-28 09:30:00,20.02,20.14,20.02,20.11,31500.0,17.3792,17.4833,17.3792,17.4573,31500.0
2008-02-28 09:35:00,20.11,20.14,20.05,20.08,12900.0,17.4573,17.4833,17.4052,17.4312,12900.0
2008-02-28 09:40:00,20.06,20.06,20.01,20.02,14600.0,17.4139,17.4139,17.3705,17.3792,14600.0
2008-02-28 09:45:00,20.02,20.06,20.01,20.03,18900.0,17.3792,17.4139,17.3705,17.3878,18900.0
2008-02-28 09:50:00,20.03,20.11,20.02,20.11,22500.0,17.3878,17.4573,17.3792,17.4573,22500.0
2008-02-28 09:55:00,20.1,20.1,20.06,20.08,15400.0,17.4486,17.4486,17.4139,17.4312,15400.0
2008-02-28 10:00:00,20.08,20.11,20.07,20.09,22900.0,17.4312,17.4573,17.4226,17.4399,22900.0
2008-02-28 10:05:00,20.09,20.14,20.08,20.12,17400.0,17.4399,17.4833,17.4312,17.466,17400.0
2008-02-28 10:10:00,20.13,20.13,20.07,20.07,26700.0,17.4746,17.4746,17.4226,17.4226,26700.0
2008-02-28 10:15:00,20.08,20.12,20.07,20.1,22300.0,17.4312,17.466,17.4226,17.4486,22300.0
2008-02-28 10:20:00,20.09,20.11,20.08,20.11,22200.0,17.4399,17.4573,17.4312,17.4573,22200.0
2008-02-28 10:25:00,20.1,20.11,20.09,20.1,14200.0,17.4486,17.4573,17.4399,17.4486,14200.0
2008-02-28 10:30:00,20.1,20.1,20.07,20.07,13000.0,17.4486,17.4486,17.4226,17.4226,13000.0
2008-02-28 10:35:00,20.07,20.13,20.06,20.11,30100.0,17.4226,17.4746,17.4139,17.4573,30100.0
2008-02-28 10:40:00,20.12,20.13,20.1,20.1,20800.0,17.466,17.4746,17.4486,17.4486,20800.0
2008-02-28 10:45:00,20.1,20.11,20.07,20.07,18600.0,17.4486,17.4573,17.4226,17.4226,18600.0
2008-02-28 10:50:00,20.06,20.06,20.02,20.04,29500.0,17.4139,17.4139,17.3792,17.3965,29500.0
2008-02-28 10:55:00,20.03,20.04,20.02,20.03,25900.0,17.3878,17.3965,17.3792,17.3878,25900.0
2008-02-28 11:00:00,20.03,20.05,19.9,19.92,113100.0,17.3878,17.4052,17.275,17.2924,113100.0
2008-02-28 11:05:00,19.92,19.94,19.9,19.94,16700.0,17.2924,17.3097,17.275,17.3097,16700.0
2008-02-28 11:10:00,19.94,19.94,19.9,19.94,12900.0,17.3097,17.3097,17.275,17.3097,12900.0
2008-02-28 11:15:00,19.93,19.95,19.92,19.93,18300.0,17.301,17.3184,17.2924,17.301,18300.0
2008-02-28 11:20:00,19.93,19.95,19.92,19.94,10300.0,17.301,17.3184,17.2924,17.3097,10300.0
2008-02-28 11:25:00,19.94,20.0,19.92,19.93,21300.0,17.3097,17.3618,17.2924,17.301,21300.0
2008-02-28 11:30:00,19.93,19.93,19.83,19.83,28100.0,17.301,17.301,17.2142,17.2142,28100.0
2008-02-28 11:35:00,19.83,19.86,19.79,19.85,27900.0,17.2142,17.2403,17.1795,17.2316,27900.0
2008-02-28 11:40:00,19.84,19.88,19.82,19.85,30400.0,17.2229,17.2576,17.2055,17.2316,30400.0
2008-02-28 11:45:00,19.85,19.87,19.82,19.83,17400.0,17.2316,17.2489,17.2055,17.2142,17400.0
2008-02-28 11:50:00,19.82,19.89,19.82,19.88,26800.0,17.2055,17.2663,17.2055,17.2576,26800.0
2008-02-28 11:55:00,19.88,19.89,19.8,19.85,39500.0,17.2576,17.2663,17.1882,17.2316,39500.0
2008-02-28 12:00:00,19.85,19.86,19.82,19.83,21300.0,17.2316,17.2403,17.2055,17.2142,21300.0
2008-02-28 12:05:00,19.84,19.87,19.82,19.85,19900.0,17.2229,17.2489,17.2055,17.2316,19900.0
2008-02-28 12:10:00,19.85,19.86,19.83,19.85,14700.0,17.2316,17.2403,17.2142,17.2316,14700.0
2008-02-28 12:15:00,19.85,19.89,19.84,19.88,23000.0,17.2316,17.2663,17.2229,17.2576,23000.0
2008-02-28 12:20:00,19.88,19.88,19.83,19.85,25100.0,17.2576,17.2576,17.2142,17.2316,25100.0
2008-02-28 12:25:00,19.84,19.85,19.84,19.84,7200.0,17.2229,17.2316,17.2229,17.2229,7200.0
2008-02-28 12:30:00,19.84,19.85,19.83,19.83,16200.0,17.2229,17.2316,17.2142,17.2142,16200.0
2008-02-28 12:35:00,19.83,19.84,19.81,19.82,15200.0,17.2142,17.2229,17.1969,17.2055,15200.0
2008-02-28 12:40:00,19.82,19.83,19.82,19.83,3100.0,17.2055,17.2142,17.2055,17.2142,3100.0
2008-02-28 12:45:00,19.82,19.85,19.81,19.81,17200.0,17.2055,17.2316,17.1969,17.1969,17200.0
2008-02-28 12:50:00,19.81,19.85,19.8,19.83,19900.0,17.1969,17.2316,17.1882,17.2142,19900.0
2008-02-28 12:55:00,19.82,19.83,19.81,19.81,9000.0,17.2055,17.2142,17.1969,17.1969,9000.0
2008-02-28 13:00:00,19.81,19.81,19.8,19.8,13900.0,17.1969,17.1969,17.1882,17.1882,13900.0
2008-02-28 13:05:00,19.8,19.85,19.8,19.85,13700.0,17.1882,17.2316,17.1882,17.2316,13700.0
2008-02-28 13:10:00,19.85,19.86,19.82,19.83,37400.0,17.2316,17.2403,17.2055,17.2142,37400.0
2008-02-28 13:15:00,19.82,19.83,19.81,19.82,5800.0,17.2055,17.2142,17.1969,17.2055,5800.0
2008-02-28 13:20:00,19.82,19.83,19.78,19.8,12800.0,17.2055,17.2142,17.1708,17.1882,12800.0
2008-02-28 13:25:00,19.8,19.84,19.8,19.8,16700.0,17.1882,17.2229,17.1882,17.1882,16700.0
2008-02-28 13:30:00,19.8,19.83,19.8,19.83,9400.0,17.1882,17.2142,17.1882,17.2142,9400.0
2008-02-28 13:35:00,19.82,19.83,19.8,19.8,12800.0,17.2055,17.2142,17.1882,17.1882,12800.0
2008-02-28 13:40:00,19.8,19.83,19.8,19.82,8800.0,17.1882,17.2142,17.1882,17.2055,8800.0
2008-02-28 13:45:00,19.81,19.87,19.81,19.87,15800.0,17.1969,17.2489,17.1969,17.2489,15800.0
2008-02-28 13:50:00,19.86,19.92,19.86,19.91,20300.0,17.2403,17.2924,17.2403,17.2837,20300.0
2008-02-28 13:55:00,19.91,19.95,19.9,19.95,45400.0,17.2837,17.3184,17.275,17.3184,45400.0
2008-02-28 14:00:00,19.94,19.94,19.88,19.89,11000.0,17.3097,17.3097,17.2576,17.2663,11000.0
2008-02-28 14:05:00,19.89,19.92,19.89,19.91,19700.0,17.2663,17.2924,17.2663,17.2837,19700.0
2008-02-28 14:10:00,19.91,19.93,19.91,19.92,9800.0,17.2837,17.301,17.2837,17.2924,9800.0
2008-02-28 14:15:00,19.92,19.95,19.91,19.95,16000.0,17.2924,17.3184,17.2837,17.3184,16000.0
2008-02-28 14:20:00,19.96,20.03,19.96,19.99,45300.0,17.3271,17.3878,17.3271,17.3531,45300.0
2008-02-28 14:25:00,19.99,20.0,19.99,20.0,15700.0,17.3531,17.3618,17.3531,17.3618,15700.0
2008-02-28 14:30:00,19.99,20.01,19.99,20.01,28700.0,17.3531,17.3705,17.3531,17.3705,28700.0
2008-02-28 14:35:00,20.0,20.03,20.0,20.0,30600.0,17.3618,17.3878,17.3618,17.3618,30600.0
2008-02-28 14:40:00,19.99,20.0,19.97,19.97,21200.0,17.3531,17.3618,17.3358,17.3358,21200.0
2008-02-28 14:45:00,19.97,20.0,19.96,19.96,20500.0,17.3358,17.3618,17.3271,17.3271,20500.0
2008-02-28 14:50:00,19.95,20.01,19.95,20.01,29800.0,17.3184,17.3705,17.3184,17.3705,29800.0
2008-02-28 14:55:00,20.0,20.0,19.99,19.99,10600.0,17.3618,17.3618,17.3531,17.3531,10600.0
2008-02-28 15:00:00,19.99,20.0,19.95,19.95,41700.0,17.3531,17.3618,17.3184,17.3184,41700.0
2008-02-28 15:05:00,19.95,19.96,19.94,19.94,11800.0,17.3184,17.3271,17.3097,17.3097,11800.0
2008-02-28 15:10:00,19.94,19.98,19.94,19.97,16600.0,17.3097,17.3444,17.3097,17.3358,16600.0
2008-02-28 15:15:00,19.96,19.96,19.9,19.95,38000.0,17.3271,17.3271,17.275,17.3184,38000.0
2008-02-28 15:20:00,19.95,19.97,19.91,19.97,33200.0,17.3184,17.3358,17.2837,17.3358,33200.0
2008-02-28 15:25:00,19.96,19.97,19.91,19.92,20200.0,17.3271,17.3358,17.2837,17.2924,20200.0
2008-02-28 15:30:00,19.9,19.92,19.9,19.9,20500.0,17.275,17.2924,17.275,17.275,20500.0
2008-02-28 15:35:00,19.9,19.91,19.89,19.91,15900.0,17.275,17.2837,17.2663,17.2837,15900.0
2008-02-28 15:40:00,19.91,19.94,19.91,19.92,37700.0,17.2837,17.3097,17.2837,17.2924,37700.0
2008-02-28 15:45:00,19.9,19.91,19.87,19.89,23800.0,17.275,17.2837,17.2489,17.2663,23800.0
2008-02-28 15:50:00,19.88,19.92,19.88,19.91,35300.0,17.2576,17.2924,17.2576,17.2837,35300.0
2008-02-28 15:55:00,19.91,19.97,19.89,19.96,65100.0,17.2837,17.3358,17.2663,17.3271,65100.0
2008-02-29 09:30:00,19.68,20.69,19.68,19.8,21400.0,17.084,17.9608,17.084,17.1882,21400.0
2008-02-29 09:35:00,19.79,19.79,19.75,19.77,14300.0,17.1795,17.1795,17.1448,17.1621,14300.0
2008-02-29 09:40:00,19.78,19.78,19.61,19.63,29200.0,17.1708,17.1708,17.0232,17.0406,29200.0
2008-02-29 09:45:00,19.62,19.67,19.53,19.53,17600.0,17.0319,17.0753,16.9538,16.9538,17600.0
2008-02-29 09:50:00,19.54,19.55,19.46,19.49,32700.0,16.9625,16.9712,16.893,16.9191,32700.0
2008-02-29 09:55:00,19.49,19.54,19.47,19.52,28200.0,16.9191,16.9625,16.9017,16.9451,28200.0
2008-02-29 10:00:00,19.52,19.52,19.51,19.51,16700.0,16.9451,16.9451,16.9364,16.9364,16700.0
2008-02-29 10:05:00,19.51,19.52,19.49,19.51,34600.0,16.9364,16.9451,16.9191,16.9364,34600.0
2008-02-29 10:10:00,19.5,19.51,19.46,19.48,37800.0,16.9278,16.9364,16.893,16.9104,37800.0
2008-02-29 10:15:00,19.48,19.5,19.46,19.49,9500.0,16.9104,16.9278,16.893,16.9191,9500.0
2008-02-29 10:20:00,19.48,19.5,19.45,19.46,12100.0,16.9104,16.9278,16.8843,16.893,12100.0
2008-02-29 10:25:00,19.46,19.48,19.45,19.47,9900.0,16.893,16.9104,16.8843,16.9017,9900.0
2008-02-29 10:30:00,19.47,19.47,19.43,19.44,15200.0,16.9017,16.9017,16.867,16.8757,15200.0
2008-02-29 10:35:00,19.45,19.46,19.4,19.41,13900.0,16.8843,16.893,16.8409,16.8496,13900.0
2008-02-29 10:40:00,19.41,19.42,19.39,19.4,8000.0,16.8496,16.8583,16.8323,16.8409,8000.0
2008-02-29 10:45:00,19.4,19.42,19.39,19.41,10100.0,16.8409,16.8583,16.8323,16.8496,10100.0
2008-02-29 10:50:00,19.42,19.45,19.4,19.45,13000.0,16.8583,16.8843,16.8409,16.8843,13000.0
2008-02-29 10:55:00,19.45,19.5,19.44,19.49,21600.0,16.8843,16.9278,16.8757,16.9191,21600.0
2008-02-29 11:00:00,19.5,19.5,19.45,19.47,18300.0,16.9278,16.9278,16.8843,16.9017,18300.0
2008-02-29 11:05:00,19.47,19.5,19.46,19.48,11200.0,16.9017,16.9278,16.893,16.9104,11200.0
2008-02-29 11:10:00,19.49,19.49,19.45,19.46,12600.0,16.9191,16.9191,16.8843,16.893,12600.0
2008-02-29 11:15:00,19.46,19.46,19.42,19.43,18600.0,16.893,16.893,16.8583,16.867,18600.0
2008-02-29 11:20:00,19.44,19.46,19.43,19.46,8200.0,16.8757,16.893,16.867,16.893,8200.0
2008-02-29 11:25:00,19.46,19.49,19.45,19.47,37500.0,16.893,16.9191,16.8843,16.9017,37500.0
2008-02-29 11:30:00,19.47,19.5,19.47,19.49,27500.0,16.9017,16.9278,16.9017,16.9191,27500.0
2008-02-29 11:35:00,19.49,19.49,19.48,19.49,13600.0,16.9191,16.9191,16.9104,16.9191,13600.0
2008-02-29 11:40:00,19.49,19.5,19.48,19.5,41600.0,16.9191,16.9278,16.9104,16.9278,41600.0
2008-02-29 11:45:00,19.49,19.5,19.49,19.5,16800.0,16.9191,16.9278,16.9191,16.9278,16800.0
2008-02-29 11:50:00,19.5,19.5,19.49,19.5,18400.0,16.9278,16.9278,16.9191,16.9278,18400.0
2008-02-29 11:55:00,19.5,19.5,19.48,19.48,34900.0,16.9278,16.9278,16.9104,16.9104,34900.0
2008-02-29 12:00:00,19.49,19.5,19.48,19.5,24100.0,16.9191,16.9278,16.9104,16.9278,24100.0
2008-02-29 12:05:00,19.49,19.51,19.49,19.5,50600.0,16.9191,16.9364,16.9191,16.9278,50600.0
2008-02-29 12:10:00,19.51,19.51,19.49,19.5,31700.0,16.9364,16.9364,16.9191,16.9278,31700.0
2008-02-29 12:15:00,19.5,19.5,19.48,19.5,17900.0,16.9278,16.9278,16.9104,16.9278,17900.0
2008-02-29 12:20:00,19.5,19.5,19.49,19.5,8000.0,16.9278,16.9278,16.9191,16.9278,8000.0
2008-02-29 12:25:00,19.49,19.51,19.49,19.5,45200.0,16.9191,16.9364,16.9191,16.9278,45200.0
2008-02-29 12:30:00,19.49,19.5,19.49,19.49,12200.0,16.9191,16.9278,16.9191,16.9191,12200.0
2008-02-29 12:35:00,19.5,19.5,19.49,19.49,10100.0,16.9278,16.9278,16.9191,16.9191,10100.0
2008-02-29 12:40:00,19.5,19.5,19.49,19.49,7500.0,16.9278,16.9278,16.9191,16.9191,7500.0
2008-02-29 12:45:00,19.5,19.51,19.49,19.49,36700.0,16.9278,16.9364,16.9191,16.9191,36700.0
2008-02-29 12:50:00,19.5,19.5,19.49,19.49,22300.0,16.9278,16.9278,16.9191,16.9191,22300.0
2008-02-29 12:55:00,19.49,19.5,19.48,19.49,14900.0,16.9191,16.9278,16.9104,16.9191,14900.0
2008-02-29 13:00:00,19.49,19.52,19.49,19.52,22400.0,16.9191,16.9451,16.9191,16.9451,22400.0
2008-02-29 13:05:00,19.52,19.53,19.5,19.52,13400.0,16.9451,16.9538,16.9278,16.9451,13400.0
2008-02-29 13:10:00,19.52,19.52,19.48,19.5,20900.0,16.9451,16.9451,16.9104,16.9278,20900.0
2008-02-29 13:15:00,19.5,19.52,19.49,19.5,9100.0,16.9278,16.9451,16.9191,16.9278,9100.0
2008-02-29 13:20:00,19.51,19.52,19.49,19.51,12700.0,16.9364,16.9451,16.9191,16.9364,12700.0
2008-02-29 13:25:00,19.5,19.51,19.47,19.47,10400.0,16.9278,16.9364,16.9017,16.9017,10400.0
2008-02-29 13:30:00,19.46,19.47,19.39,19.4,26900.0,16.893,16.9017,16.8323,16.8409,26900.0
2008-02-29 13:35:00,19.4,19.4,19.37,19.37,11200.0,16.8409,16.8409,16.8149,16.8149,11200.0
2008-02-29 13:40:00,19.37,19.38,19.37,19.38,31600.0,16.8149,16.8236,16.8149,16.8236,31600.0
2008-02-29 13:45:00,19.38,19.39,19.34,19.39,10300.0,16.8236,16.8323,16.7889,16.8323,10300.0
2008-02-29 13:50:00,19.39,19.42,19.38,19.41,24700.0,16.8323,16.8583,16.8236,16.8496,24700.0
2008-02-29 13:55:00,19.42,19.42,19.39,19.39,11100.0,16.8583,16.8583,16.8323,16.8323,11100.0
2008-02-29 14:00:00,19.38,19.39,19.37,19.38,10900.0,16.8236,16.8323,16.8149,16.8236,10900.0
2008-02-29 14:05:00,19.38,19.38,19.34,19.36,19100.0,16.8236,16.8236,16.7889,16.8062,19100.0
2008-02-29 14:10:00,19.36,19.37,19.34,19.35,17900.0,16.8062,16.8149,16.7889,16.7975,17900.0
2008-02-29 14:15:00,19.35,19.35,19.33,19.35,27800.0,16.7975,16.7975,16.7802,16.7975,27800.0
2008-02-29 14:20:00,19.35,19.4,19.35,19.39,33100.0,16.7975,16.8409,16.7975,16.8323,33100.0
2008-02-29 14:25:00,19.39,19.4,19.38,19.38,18300.0,16.8323,16.8409,16.8236,16.8236,18300.0
2008-02-29 14:30:00,19.38,19.38,19.35,19.35,17700.0,16.8236,16.8236,16.7975,16.7975,17700.0
2008-02-29 14:35:00,19.36,19.36,19.34,19.34,28500.0,16.8062,16.8062,16.7889,16.7889,28500.0
2008-02-29 14:40:00,19.34,19.35,19.32,19.32,42000.0,16.7889,16.7975,16.7715,16.7715,42000.0
2008-02-29 14:45:00,19.33,19.34,19.31,19.31,27300.0,16.7802,16.7889,16.7628,16.7628,27300.0
2008-02-29 14:50:00,19.31,19.32,19.3,19.32,19100.0,16.7628,16.7715,16.7541,16.7715,19100.0
2008-02-29 14:55:00,19.32,19.32,19.3,19.31,19100.0,16.7715,16.7715,16.7541,16.7628,19100.0
2008-02-29 15:00:00,19.3,19.31,19.27,19.3,26600.0,16.7541,16.7628,16.7281,16.7541,26600.0
2008-02-29 15:05:00,19.3,19.35,19.29,19.3,42600.0,16.7541,16.7975,16.7455,16.7541,42600.0
2008-02-29 15:10:00,19.3,19.31,19.26,19.29,26000.0,16.7541,16.7628,16.7194,16.7455,26000.0
2008-02-29 15:15:00,19.29,19.3,19.25,19.26,14600.0,16.7455,16.7541,16.7107,16.7194,14600.0
2008-02-29 15:20:00,19.26,19.32,19.26,19.29,14100.0,16.7194,16.7715,16.7194,16.7455,14100.0
2008-02-29 15:25:00,19.29,19.3,19.26,19.28,23900.0,16.7455,16.7541,16.7194,16.7368,23900.0
2008-02-29 15:30:00,19.28,19.29,19.2,19.21,47900.0,16.7368,16.7455,16.6673,16.676,47900.0
2008-02-29 15:35:00,19.21,19.23,19.19,19.22,41700.0,16.676,16.6934,16.6586,16.6847,41700.0
2008-02-29 15:40:00,19.22,19.22,19.18,19.18,25300.0,16.6847,16.6847,16.65,16.65,25300.0
2008-02-29 15:45:00,19.19,19.19,19.15,19.15,55100.0,16.6586,16.6586,16.6239,16.6239,55100.0
2008-02-29 15:50:00,19.15,19.2,19.14,19.18,38800.0,16.6239,16.6673,16.6152,16.65,38800.0
2008-02-29 15:55:00,19.19,19.26,19.18,19.25,100800.0,16.6586,16.7194,16.65,16.7107,100800.0
2008-03-03 09:30:00,19.13,19.24,19.13,19.16,9700.0,16.6066,16.702,16.6066,16.6326,9700.0
2008-03-03 09:35:00,19.13,19.14,19.1,19.12,6700.0,16.6066,16.6152,16.5805,16.5979,6700.0
2008-03-03 09:40:00,19.11,19.11,19.03,19.03,11000.0,16.5892,16.5892,16.5198,16.5198,11000.0
2008-03-03 09:45:00,19.03,19.03,19.0,19.0,16500.0,16.5198,16.5198,16.4937,16.4937,16500.0
2008-03-03 09:50:00,19.02,19.02,19.0,19.0,5900.0,16.5111,16.5111,16.4937,16.4937,5900.0
2008-03-03 09:55:00,19.0,19.01,18.96,18.96,9800.0,16.4937,16.5024,16.459,16.459,9800.0
2008-03-03 10:00:00,18.96,19.05,18.95,18.98,16400.0,16.459,16.5371,16.4503,16.4763,16400.0
2008-03-03 10:05:00,18.98,19.06,18.97,18.97,13000.0,16.4763,16.5458,16.4677,16.4677,13000.0
2008-03-03 10:10:00,18.96,18.98,18.93,18.96,20400.0,16.459,16.4763,16.4329,16.459,20400.0
2008-03-03 10:15:00,18.98,19.05,18.98,19.0,70900.0,16.4763,16.5371,16.4763,16.4937,70900.0
2008-03-03 10:20:00,19.01,19.01,19.0,19.0,14900.0,16.5024,16.5024,16.4937,16.4937,14900.0
2008-03-03 10:25:00,19.01,19.03,18.99,19.01,34600.0,16.5024,16.5198,16.485,16.5024,34600.0
2008-03-03 10:30:00,19.01,19.01,18.99,19.0,12000.0,16.5024,16.5024,16.485,16.4937,12000.0
2008-03-03 10:35:00,19.0,19.03,18.99,19.01,12400.0,16.4937,16.5198,16.485,16.5024,12400.0
2008-03-03 10:40:00,19.02,19.04,19.02,19.03,8800.0,16.5111,16.5284,16.5111,16.5198,8800.0
2008-03-03 10:45:00,19.02,19.03,19.0,19.01,12700.0,16.5111,16.5198,16.4937,16.5024,12700.0
2008-03-03 10:50:00,19.01,19.02,19.0,19.01,7700.0,16.5024,16.5111,16.4937,16.5024,7700.0
2008-03-03 10:55:00,19.0,19.01,18.95,18.96,12800.0,16.4937,16.5024,16.4503,16.459,12800.0
2008-03-03 11:00:00,18.96,18.96,18.91,18.96,17700.0,16.459,16.459,16.4156,16.459,17700.0
2008-03-03 11:05:00,18.96,19.03,18.96,19.03,7800.0,16.459,16.5198,16.459,16.5198,7800.0
2008-03-03 11:10:00,19.03,19.07,19.02,19.06,15600.0,16.5198,16.5545,16.5111,16.5458,15600.0
2008-03-03 11:15:00,19.07,19.07,19.0,19.0,23800.0,16.5545,16.5545,16.4937,16.4937,23800.0
2008-03-03 11:20:00,19.01,19.01,18.99,19.0,57100.0,16.5024,16.5024,16.485,16.4937,57100.0
2008-03-03 11:25:00,19.01,19.01,18.98,18.98,30000.0,16.5024,16.5024,16.4763,16.4763,30000.0
2008-03-03 11:30:00,18.98,19.0,18.95,18.99,36200.0,16.4763,16.4937,16.4503,16.485,36200.0
2008-03-03 11:35:00,18.99,19.02,18.99,19.0,11200.0,16.485,16.5111,16.485,16.4937,11200.0
2008-03-03 11:40:00,19.0,19.0,18.97,18.98,39200.0,16.4937,16.4937,16.4677,16.4763,39200.0
2008-03-03 11:45:00,18.99,19.0,18.97,18.97,19300.0,16.485,16.4937,16.4677,16.4677,19300.0
2008-03-03 11:50:00,18.98,19.02,18.97,19.01,27900.0,16.4763,16.5111,16.4677,16.5024,27900.0
2008-03-03 11:55:00,19.01,19.02,19.0,19.01,14300.0,16.5024,16.5111,16.4937,16.5024,14300.0
2008-03-03 12:00:00,19.01,19.07,19.0,19.04,33100.0,16.5024,16.5545,16.4937,16.5284,33100.0
2008-03-03 12:05:00,19.04,19.06,19.02,19.06,20100.0,16.5284,16.5458,16.5111,16.5458,20100.0
2008-03-03 12:10:00,19.06,19.07,19.01,19.02,22200.0,16.5458,16.5545,16.5024,16.5111,22200.0
2008-03-03 12:15:00,19.03,19.04,19.02,19.04,9900.0,16.5198,16.5284,16.5111,16.5284,9900.0
2008-03-03 12:20:00,19.04,19.06,19.01,19.01,32100.0,16.5284,16.5458,16.5024,16.5024,32100.0
2008-03-03 12:25:00,19.01,19.06,19.01,19.05,22900.0,16.5024,16.5458,16.5024,16.5371,22900.0
2008-03-03 12:30:00,19.04,19.04,18.98,19.02,48100.0,16.5284,16.5284,16.4763,16.5111,48100.0
2008-03-03 12:35:00,19.02,19.02,18.99,19.0,18200.0,16.5111,16.5111,16.485,16.4937,18200.0
2008-03-03 12:40:00,19.0,19.01,18.98,18.99,40100.0,16.4937,16.5024,16.4763,16.485,40100.0
2008-03-03 12:45:00,18.99,19.0,18.94,18.96,18700.0,16.485,16.4937,16.4416,16.459,18700.0
2008-03-03 12:50:00,18.97,18.98,18.94,18.97,13100.0,16.4677,16.4763,16.4416,16.4677,13100.0
2008-03-03 12:55:00,18.98,19.0,18.95,19.0,12500.0,16.4763,16.4937,16.4503,16.4937,12500.0
2008-03-03 13:00:00,19.0,19.02,18.99,19.02,7600.0,16.4937,16.5111,16.485,16.5111,7600.0
2008-03-03 13:05:00,19.02,19.03,18.99,19.02,10100.0,16.5111,16.5198,16.485,16.5111,10100.0
2008-03-03 13:10:00,19.02,19.03,19.01,19.01,4700.0,16.5111,16.5198,16.5024,16.5024,4700.0
2008-03-03 13:15:00,19.01,19.01,18.97,18.98,11100.0,16.5024,16.5024,16.4677,16.4763,11100.0
2008-03-03 13:20:00,18.98,19.0,18.94,19.0,26300.0,16.4763,16.4937,16.4416,16.4937,26300.0
2008-03-03 13:25:00,18.99,19.01,18.94,19.0,60300.0,16.485,16.5024,16.4416,16.4937,60300.0
2008-03-03 13:30:00,18.99,19.01,18.98,19.0,15100.0,16.485,16.5024,16.4763,16.4937,15100.0
2008-03-03 13:35:00,19.0,19.01,18.98,19.0,23700.0,16.4937,16.5024,16.4763,16.4937,23700.0
2008-03-03 13:40:00,19.01,19.01,18.93,18.94,13600.0,16.5024,16.5024,16.4329,16.4416,13600.0
2008-03-03 13:45:00,18.94,19.01,18.94,19.01,12300.0,16.4416,16.5024,16.4416,16.5024,12300.0
2008-03-03 13:50:00,19.01,19.01,18.97,18.98,9100.0,16.5024,16.5024,16.4677,16.4763,9100.0
2008-03-03 13:55:00,18.98,18.98,18.96,18.96,2500.0,16.4763,16.4763,16.459,16.459,2500.0
2008-03-03 14:00:00,18.95,18.96,18.91,18.93,24100.0,16.4503,16.459,16.4156,16.4329,24100.0
2008-03-03 14:05:00,18.93,18.93,18.9,18.92,21800.0,16.4329,16.4329,16.4069,16.4243,21800.0
2008-03-03 14:10:00,18.93,18.99,18.93,18.98,11300.0,16.4329,16.485,16.4329,16.4763,11300.0
2008-03-03 14:15:00,18.98,18.98,18.93,18.93,23800.0,16.4763,16.4763,16.4329,16.4329,23800.0
2008-03-03 14:20:00,18.93,18.97,18.9,18.95,17400.0,16.4329,16.4677,16.4069,16.4503,17400.0
2008-03-03 14:25:00,18.95,18.95,18.92,18.94,6300.0,16.4503,16.4503,16.4243,16.4416,6300.0
2008-03-03 14:30:00,18.94,18.97,18.93,18.93,13000.0,16.4416,16.4677,16.4329,16.4329,13000.0
2008-03-03 14:35:00,18.93,18.93,18.85,18.89,29600.0,16.4329,16.4329,16.3635,16.3982,29600.0
2008-03-03 14:40:00,18.88,18.92,18.88,18.91,27200.0,16.3895,16.4243,16.3895,16.4156,27200.0
2008-03-03 14:45:00,18.9,18.92,18.86,18.88,17100.0,16.4069,16.4243,16.3722,16.3895,17100.0
2008-03-03 14:50:00,18.88,18.9,18.85,18.88,24000.0,16.3895,16.4069,16.3635,16.3895,24000.0
2008-03-03 14:55:00,18.88,18.91,18.85,18.91,30400.0,16.3895,16.4156,16.3635,16.4156,30400.0
2008-03-03 15:00:00,18.91,18.97,18.91,18.97,57000.0,16.4156,16.4677,16.4156,16.4677,57000.0
2008-03-03 15:05:00,18.97,19.01,18.94,18.96,78800.0,16.4677,16.5024,16.4416,16.459,78800.0
2008-03-03 15:10:00,18.96,18.98,18.95,18.97,27900.0,16.459,16.4763,16.4503,16.4677,27900.0
2008-03-03 15:15:00,18.98,18.98,18.95,18.97,27000.0,16.4763,16.4763,16.4503,16.4677,27000.0
2008-03-03 15:20:00,18.97,19.0,18.97,18.98,39900.0,16.4677,16.4937,16.4677,16.4763,39900.0
2008-03-03 15:25:00,18.98,18.99,18.97,18.98,26500.0,16.4763,16.485,16.4677,16.4763,26500.0
2008-03-03 15:30:00,18.99,19.01,18.96,19.0,80800.0,16.485,16.5024,16.459,16.4937,80800.0
2008-03-03 15:35:00,19.0,19.01,18.98,19.0,54200.0,16.4937,16.5024,16.4763,16.4937,54200.0
2008-03-03 15:40:00,18.99,19.01,18.99,19.0,72700.0,16.485,16.5024,16.485,16.4937,72700.0
2008-03-03 15:45:00,19.0,19.01,18.97,19.0,92400.0,16.4937,16.5024,16.4677,16.4937,92400.0
2008-03-03 15:50:00,19.0,19.01,18.98,19.0,107300.0,16.4937,16.5024,16.4763,16.4937,107300.0
2008-03-03 15:55:00,19.0,19.01,18.95,19.0,133000.0,16.4937,16.5024,16.4503,16.4937,133000.0
2008-03-04 09:30:00,18.84,18.91,18.76,18.82,17700.0,16.3548,16.4156,16.2854,16.3375,17700.0
2008-03-04 09:35:00,18.83,18.91,18.77,18.77,15900.0,16.3461,16.4156,16.294,16.294,15900.0
2008-03-04 09:40:00,18.79,18.8,18.72,18.72,23900.0,16.3114,16.3201,16.2506,16.2506,23900.0
2008-03-04 09:45:00,18.73,18.8,18.72,18.79,20200.0,16.2593,16.3201,16.2506,16.3114,20200.0
2008-03-04 09:50:00,18.79,18.82,18.74,18.79,20000.0,16.3114,16.3375,16.268,16.3114,20000.0
2008-03-04 09:55:00,18.78,18.84,18.73,18.84,25200.0,16.3027,16.3548,16.2593,16.3548,25200.0
2008-03-04 10:00:00,18.84,18.89,18.83,18.87,66000.0,16.3548,16.3982,16.3461,16.3809,66000.0
2008-03-04 10:05:00,18.88,18.89,18.85,18.85,21300.0,16.3895,16.3982,16.3635,16.3635,21300.0
2008-03-04 10:10:00,18.85,18.92,18.84,18.88,13100.0,16.3635,16.4243,16.3548,16.3895,13100.0
2008-03-04 10:15:00,18.89,18.91,18.87,18.91,19400.0,16.3982,16.4156,16.3809,16.4156,19400.0
2008-03-04 10:20:00,18.9,18.93,18.89,18.91,9900.0,16.4069,16.4329,16.3982,16.4156,9900.0
2008-03-04 10:25:00,18.92,18.94,18.91,18.91,17700.0,16.4243,16.4416,16.4156,16.4156,17700.0
2008-03-04 10:30:00,18.9,18.9,18.85,18.86,10000.0,16.4069,16.4069,16.3635,16.3722,10000.0
2008-03-04 10:35:00,18.85,18.88,18.83,18.85,10300.0,16.3635,16.3895,16.3461,16.3635,10300.0
2008-03-04 10:40:00,18.85,18.85,18.81,18.82,10600.0,16.3635,16.3635,16.3288,16.3375,10600.0
2008-03-04 10:45:00,18.82,18.83,18.77,18.78,10900.0,16.3375,16.3461,16.294,16.3027,10900.0
2008-03-04 10:50:00,18.78,18.82,18.77,18.82,11300.0,16.3027,16.3375,16.294,16.3375,11300.0
2008-03-04 10:55:00,18.82,18.87,18.81,18.86,14200.0,16.3375,16.3809,16.3288,16.3722,14200.0
2008-03-04 11:00:00,18.86,18.9,18.85,18.9,21900.0,16.3722,16.4069,16.3635,16.4069,21900.0
2008-03-04 11:05:00,18.89,18.9,18.85,18.86,16600.0,16.3982,16.4069,16.3635,16.3722,16600.0
2008-03-04 11:10:00,18.87,18.9,18.86,18.9,8700.0,16.3809,16.4069,16.3722,16.4069,8700.0
2008-03-04 11:15:00,18.9,18.93,18.86,18.86,22800.0,16.4069,16.4329,16.3722,16.3722,22800.0
2008-03-04 11:20:00,18.86,18.89,18.86,18.88,15700.0,16.3722,16.3982,16.3722,16.3895,15700.0
2008-03-04 11:25:00,18.88,18.92,18.88,18.92,10500.0,16.3895,16.4243,16.3895,16.4243,10500.0
2008-03-04 11:30:00,18.92,18.93,18.89,18.89,20900.0,16.4243,16.4329,16.3982,16.3982,20900.0
2008-03-04 11:35:00,18.89,18.9,18.86,18.87,19000.0,16.3982,16.4069,16.3722,16.3809,19000.0
2008-03-04 11:40:00,18.87,18.92,18.86,18.9,35800.0,16.3809,16.4243,16.3722,16.4069,35800.0
2008-03-04 11:45:00,18.9,18.93,18.89,18.93,13600.0,16.4069,16.4329,16.3982,16.4329,13600.0
2008-03-04 11:50:00,18.93,18.98,18.92,18.94,20800.0,16.4329,16.4763,16.4243,16.4416,20800.0
2008-03-04 11:55:00,18.94,18.94,18.86,18.87,14400.0,16.4416,16.4416,16.3722,16.3809,14400.0
2008-03-04 12:00:00,18.87,18.94,18.87,18.93,21300.0,16.3809,16.4416,16.3809,16.4329,21300.0
2008-03-04 12:05:00,18.93,18.95,18.92,18.94,18900.0,16.4329,16.4503,16.4243,16.4416,18900.0
2008-03-04 12:10:00,18.94,18.97,18.93,18.97,10600.0,16.4416,16.4677,16.4329,16.4677,10600.0
2008-03-04 12:15:00,18.97,19.04,18.95,18.98,78600.0,16.4677,16.5284,16.4503,16.4763,78600.0
2008-03-04 12:20:00,18.99,19.0,18.95,18.96,16400.0,16.485,16.4937,16.4503,16.459,16400.0
2008-03-04 12:25:00,18.96,19.01,18.96,19.01,21700.0,16.459,16.5024,16.459,16.5024,21700.0
2008-03-04 12:30:00,19.01,19.02,18.99,18.99,15300.0,16.5024,16.5111,16.485,16.485,15300.0
2008-03-04 12:35:00,18.97,18.98,18.97,18.97,6800.0,16.4677,16.4763,16.4677,16.4677,6800.0
2008-03-04 12:40:00,18.98,18.99,18.98,18.99,19600.0,16.4763,16.485,16.4763,16.485,19600.0
2008-03-04 12:45:00,18.99,19.0,18.98,18.99,9600.0,16.485,16.4937,16.4763,16.485,9600.0
2008-03-04 12:50:00,19.0,19.0,18.94,18.96,12300.0,16.4937,16.4937,16.4416,16.459,12300.0
2008-03-04 12:55:00,18.95,18.97,18.9,18.93,10600.0,16.4503,16.4677,16.4069,16.4329,10600.0
2008-03-04 13:00:00,18.93,18.94,18.89,18.91,22700.0,16.4329,16.4416,16.3982,16.4156,22700.0
2008-03-04 13:05:00,18.91,18.92,18.87,18.92,8700.0,16.4156,16.4243,16.3809,16.4243,8700.0
2008-03-04 13:10:00,18.93,18.99,18.93,18.98,33000.0,16.4329,16.485,16.4329,16.4763,33000.0
2008-03-04 13:15:00,18.98,18.98,18.96,18.98,3200.0,16.4763,16.4763,16.459,16.4763,3200.0
2008-03-04 13:20:00,18.98,18.98,18.96,18.97,3800.0,16.4763,16.4763,16.459,16.4677,3800.0
2008-03-04 13:25:00,18.97,19.0,18.96,18.99,8400.0,16.4677,16.4937,16.459,16.485,8400.0
2008-03-04 13:30:00,19.0,19.0,18.94,18.94,12800.0,16.4937,16.4937,16.4416,16.4416,12800.0
2008-03-04 13:35:00,18.93,18.97,18.88,18.97,30100.0,16.4329,16.4677,16.3895,16.4677,30100.0
2008-03-04 13:40:00,18.96,19.02,18.95,18.99,27700.0,16.459,16.5111,16.4503,16.485,27700.0
2008-03-04 13:45:00,18.99,19.03,18.98,19.01,24900.0,16.485,16.5198,16.4763,16.5024,24900.0
2008-03-04 13:50:00,19.02,19.04,19.01,19.01,24800.0,16.5111,16.5284,16.5024,16.5024,24800.0
2008-03-04 13:55:00,19.01,19.04,19.0,19.01,32700.0,16.5024,16.5284,16.4937,16.5024,32700.0
2008-03-04 14:00:00,19.01,19.02,18.98,19.02,59300.0,16.5024,16.5111,16.4763,16.5111,59300.0
2008-03-04 14:05:00,19.01,19.01,18.96,18.99,26800.0,16.5024,16.5024,16.459,16.485,26800.0
2008-03-04 14:10:00,18.98,19.03,18.98,19.03,17700.0,16.4763,16.5198,16.4763,16.5198,17700.0
2008-03-04 14:15:00,19.03,19.07,19.02,19.05,46900.0,16.5198,16.5545,16.5111,16.5371,46900.0
2008-03-04 14:20:00,19.05,19.07,19.03,19.06,25700.0,16.5371,16.5545,16.5198,16.5458,25700.0
2008-03-04 14:25:00,19.06,19.1,19.05,19.07,23800.0,16.5458,16.5805,16.5371,16.5545,23800.0
2008-03-04 14:30:00,19.07,19.08,19.06,19.08,18500.0,16.5545,16.5632,16.5458,16.5632,18500.0
2008-03-04 14:35:00,19.07,19.08,19.05,19.07,26300.0,16.5545,16.5632,16.5371,16.5545,26300.0
2008-03-04 14:40:00,19.07,19.16,19.07,19.11,92100.0,16.5545,16.6326,16.5545,16.5892,92100.0
2008-03-04 14:45:00,19.11,19.14,19.08,19.11,60700.0,16.5892,16.6152,16.5632,16.5892,60700.0
2008-03-04 14:50:00,19.1,19.11,19.06,19.07,37200.0,16.5805,16.5892,16.5458,16.5545,37200.0
2008-03-04 14:55:00,19.08,19.08,19.03,19.04,21500.0,16.5632,16.5632,16.5198,16.5284,21500.0
2008-03-04 15:00:00,19.04,19.13,19.03,19.13,45900.0,16.5284,16.6066,16.5198,16.6066,45900.0
2008-03-04 15:05:00,19.12,19.18,19.11,19.15,67700.0,16.5979,16.65,16.5892,16.6239,67700.0
2008-03-04 15:10:00,19.15,19.18,19.11,19.17,75600.0,16.6239,16.65,16.5892,16.6413,75600.0
2008-03-04 15:15:00,19.18,19.2,19.13,19.16,58700.0,16.65,16.6673,16.6066,16.6326,58700.0
2008-03-04 15:20:00,19.16,19.17,19.13,19.16,28700.0,16.6326,16.6413,16.6066,16.6326,28700.0
2008-03-04 15:25:00,19.17,19.17,19.11,19.12,63400.0,16.6413,16.6413,16.5892,16.5979,63400.0
2008-03-04 15:30:00,19.12,19.13,19.1,19.13,39400.0,16.5979,16.6066,16.5805,16.6066,39400.0
2008-03-04 15:35:00,19.13,19.17,19.11,19.13,66900.0,16.6066,16.6413,16.5892,16.6066,66900.0
2008-03-04 15:40:00,19.12,19.15,19.1,19.1,68400.0,16.5979,16.6239,16.5805,16.5805,68400.0
2008-03-04 15:45:00,19.1,19.12,19.05,19.07,40400.0,16.5805,16.5979,16.5371,16.5545,40400.0
2008-03-04 15:50:00,19.07,19.08,19.03,19.06,36700.0,16.5545,16.5632,16.5198,16.5458,36700.0
2008-03-04 15:55:00,19.06,19.13,19.05,19.11,63800.0,16.5458,16.6066,16.5371,16.5892,63800.0
2008-03-05 09:30:00,19.12,19.15,19.03,19.04,35500.0,16.5979,16.6239,16.5198,16.5284,35500.0
2008-03-05 09:35:00,19.01,19.03,18.99,19.01,18900.0,16.5024,16.5198,16.485,16.5024,18900.0
2008-03-05 09:40:00,19.0,19.01,18.95,18.98,20900.0,16.4937,16.5024,16.4503,16.4763,20900.0
2008-03-05 09:45:00,18.97,19.0,18.96,19.0,6900.0,16.4677,16.4937,16.459,16.4937,6900.0
2008-03-05 09:50:00,19.0,19.04,18.98,18.98,14500.0,16.4937,16.5284,16.4763,16.4763,14500.0
2008-03-05 09:55:00,18.99,19.01,18.99,19.0,9200.0,16.485,16.5024,16.485,16.4937,9200.0
2008-03-05 10:00:00,19.0,19.06,19.0,19.04,22200.0,16.4937,16.5458,16.4937,16.5284,22200.0
2008-03-05 10:05:00,19.04,19.05,19.0,19.02,19400.0,16.5284,16.5371,16.4937,16.5111,19400.0
2008-03-05 10:10:00,19.02,19.03,18.98,19.01,32400.0,16.5111,16.5198,16.4763,16.5024,32400.0
2008-03-05 10:15:00,19.03,19.05,18.98,19.01,19000.0,16.5198,16.5371,16.4763,16.5024,19000.0
2008-03-05 10:20:00,19.01,19.04,18.98,18.98,20500.0,16.5024,16.5284,16.4763,16.4763,20500.0
2008-03-05 10:25:00,18.98,18.98,18.91,18.96,12500.0,16.4763,16.4763,16.4156,16.459,12500.0
2008-03-05 10:30:00,18.96,18.96,18.86,18.86,11300.0,16.459,16.459,16.3722,16.3722,11300.0
2008-03-05 10:35:00,18.86,18.91,18.86,18.9,41800.0,16.3722,16.4156,16.3722,16.4069,41800.0
2008-03-05 10:40:00,18.89,18.98,18.88,18.96,23600.0,16.3982,16.4763,16.3895,16.459,23600.0
2008-03-05 10:45:00,18.94,18.94,18.87,18.92,17800.0,16.4416,16.4416,16.3809,16.4243,17800.0
2008-03-05 10:50:00,18.93,18.98,18.93,18.98,29500.0,16.4329,16.4763,16.4329,16.4763,29500.0
2008-03-05 10:55:00,18.97,18.98,18.9,18.91,14000.0,16.4677,16.4763,16.4069,16.4156,14000.0
2008-03-05 11:00:00,18.91,18.91,18.86,18.91,9000.0,16.4156,16.4156,16.3722,16.4156,9000.0
2008-03-05 11:05:00,18.9,18.91,18.87,18.88,6200.0,16.4069,16.4156,16.3809,16.3895,6200.0
2008-03-05 11:10:00,18.88,18.94,18.88,18.91,20800.0,16.3895,16.4416,16.3895,16.4156,20800.0
2008-03-05 11:15:00,18.91,18.92,18.88,18.88,7000.0,16.4156,16.4243,16.3895,16.3895,7000.0
2008-03-05 11:20:00,18.87,18.88,18.84,18.86,15700.0,16.3809,16.3895,16.3548,16.3722,15700.0
2008-03-05 11:25:00,18.87,18.87,18.84,18.87,10400.0,16.3809,16.3809,16.3548,16.3809,10400.0
2008-03-05 11:30:00,18.86,18.9,18.84,18.86,20000.0,16.3722,16.4069,16.3548,16.3722,20000.0
2008-03-05 11:35:00,18.86,18.88,18.85,18.87,9300.0,16.3722,16.3895,16.3635,16.3809,9300.0
2008-03-05 11:40:00,18.88,18.88,18.84,18.85,15300.0,16.3895,16.3895,16.3548,16.3635,15300.0
2008-03-05 11:45:00,18.84,18.87,18.84,18.85,26400.0,16.3548,16.3809,16.3548,16.3635,26400.0
2008-03-05 11:50:00,18.85,18.88,18.85,18.86,33400.0,16.3635,16.3895,16.3635,16.3722,33400.0
2008-03-05 11:55:00,18.86,18.88,18.86,18.86,6600.0,16.3722,16.3895,16.3722,16.3722,6600.0
2008-03-05 12:00:00,18.86,18.95,18.85,18.95,41100.0,16.3722,16.4503,16.3635,16.4503,41100.0
2008-03-05 12:05:00,18.94,19.01,18.92,18.99,103900.0,16.4416,16.5024,16.4243,16.485,103900.0
2008-03-05 12:10:00,19.0,19.0,18.92,18.99,60900.0,16.4937,16.4937,16.4243,16.485,60900.0
2008-03-05 12:15:00,18.99,19.01,18.95,19.0,75400.0,16.485,16.5024,16.4503,16.4937,75400.0
2008-03-05 12:20:00,19.0,19.04,18.99,19.03,15800.0,16.4937,16.5284,16.485,16.5198,15800.0
2008-03-05 12:25:00,19.02,19.02,18.98,19.0,41200.0,16.5111,16.5111,16.4763,16.4937,41200.0
2008-03-05 12:30:00,19.01,19.03,18.95,19.02,29300.0,16.5024,16.5198,16.4503,16.5111,29300.0
2008-03-05 12:35:00,19.03,19.04,18.99,19.0,19800.0,16.5198,16.5284,16.485,16.4937,19800.0
2008-03-05 12:40:00,19.0,19.02,19.0,19.0,20100.0,16.4937,16.5111,16.4937,16.4937,20100.0
2008-03-05 12:45:00,19.0,19.01,18.98,18.98,12700.0,16.4937,16.5024,16.4763,16.4763,12700.0
2008-03-05 12:50:00,18.98,19.01,18.95,19.01,16200.0,16.4763,16.5024,16.4503,16.5024,16200.0
2008-03-05 12:55:00,19.01,19.02,18.99,19.0,59400.0,16.5024,16.5111,16.485,16.4937,59400.0
2008-03-05 13:00:00,19.0,19.03,19.0,19.02,18800.0,16.4937,16.5198,16.4937,16.5111,18800.0
2008-03-05 13:05:00,19.02,19.02,19.0,19.02,13700.0,16.5111,16.5111,16.4937,16.5111,13700.0
2008-03-05 13:10:00,19.02,19.03,18.99,19.0,33300.0,16.5111,16.5198,16.485,16.4937,33300.0
2008-03-05 13:15:00,19.0,19.02,18.91,18.93,33000.0,16.4937,16.5111,16.4156,16.4329,33000.0
2008-03-05 13:20:00,18.94,18.94,18.9,18.9,43400.0,16.4416,16.4416,16.4069,16.4069,43400.0
2008-03-05 13:25:00,18.9,18.93,18.89,18.93,26200.0,16.4069,16.4329,16.3982,16.4329,26200.0
2008-03-05 13:30:00,18.93,18.99,18.91,18.97,71600.0,16.4329,16.485,16.4156,16.4677,71600.0
2008-03-05 13:35:00,18.97,18.97,18.84,18.85,28300.0,16.4677,16.4677,16.3548,16.3635,28300.0
2008-03-05 13:40:00,18.85,18.89,18.85,18.88,12100.0,16.3635,16.3982,16.3635,16.3895,12100.0
2008-03-05 13:45:00,18.87,18.87,18.84,18.87,14300.0,16.3809,16.3809,16.3548,16.3809,14300.0
2008-03-05 13:50:00,18.86,18.86,18.83,18.83,8000.0,16.3722,16.3722,16.3461,16.3461,8000.0
2008-03-05 13:55:00,18.84,18.85,18.82,18.85,26200.0,16.3548,16.3635,16.3375,16.3635,26200.0
2008-03-05 14:00:00,18.86,18.86,18.82,18.85,32600.0,16.3722,16.3722,16.3375,16.3635,32600.0
2008-03-05 14:05:00,18.85,18.92,18.84,18.92,34600.0,16.3635,16.4243,16.3548,16.4243,34600.0
2008-03-05 14:10:00,18.92,18.92,18.86,18.86,10200.0,16.4243,16.4243,16.3722,16.3722,10200.0
2008-03-05 14:15:00,18.86,18.87,18.85,18.87,11600.0,16.3722,16.3809,16.3635,16.3809,11600.0
2008-03-05 14:20:00,18.86,18.86,18.84,18.84,4300.0,16.3722,16.3722,16.3548,16.3548,4300.0
2008-03-05 14:25:00,18.84,18.87,18.81,18.87,43100.0,16.3548,16.3809,16.3288,16.3809,43100.0
2008-03-05 14:30:00,18.86,18.91,18.85,18.91,22200.0,16.3722,16.4156,16.3635,16.4156,22200.0
2008-03-05 14:35:00,18.89,18.9,18.88,18.89,67600.0,16.3982,16.4069,16.3895,16.3982,67600.0
2008-03-05 14:40:00,18.89,18.89,18.79,18.8,24800.0,16.3982,16.3982,16.3114,16.3201,24800.0
2008-03-05 14:45:00,18.81,18.84,18.8,18.83,13100.0,16.3288,16.3548,16.3201,16.3461,13100.0
2008-03-05 14:50:00,18.83,18.89,18.82,18.88,13000.0,16.3461,16.3982,16.3375,16.3895,13000.0
2008-03-05 14:55:00,18.87,18.89,18.85,18.85,8500.0,16.3809,16.3982,16.3635,16.3635,8500.0
2008-03-05 15:00:00,18.85,18.85,18.81,18.82,12300.0,16.3635,16.3635,16.3288,16.3375,12300.0
2008-03-05 15:05:00,18.82,18.83,18.77,18.82,39200.0,16.3375,16.3461,16.294,16.3375,39200.0
2008-03-05 15:10:00,18.82,18.84,18.8,18.8,10000.0,16.3375,16.3548,16.3201,16.3201,10000.0
2008-03-05 15:15:00,18.8,18.8,18.75,18.76,20700.0,16.3201,16.3201,16.2767,16.2854,20700.0
2008-03-05 15:20:00,18.77,18.81,18.75,18.8,15900.0,16.294,16.3288,16.2767,16.3201,15900.0
2008-03-05 15:25:00,18.8,18.83,18.78,18.81,31600.0,16.3201,16.3461,16.3027,16.3288,31600.0
2008-03-05 15:30:00,18.81,18.82,18.77,18.79,40600.0,16.3288,16.3375,16.294,16.3114,40600.0
2008-03-05 15:35:00,18.8,18.81,18.75,18.78,72200.0,16.3201,16.3288,16.2767,16.3027,72200.0
2008-03-05 15:40:00,18.77,18.82,18.74,18.77,85200.0,16.294,16.3375,16.268,16.294,85200.0
2008-03-05 15:45:00,18.76,18.76,18.69,18.7,82300.0,16.2854,16.2854,16.2246,16.2333,82300.0
2008-03-05 15:50:00,18.7,18.76,18.69,18.73,60200.0,16.2333,16.2854,16.2246,16.2593,60200.0
2008-03-05 15:55:00,18.72,18.77,18.66,18.77,132800.0,16.2506,16.294,16.1986,16.294,132800.0
2008-03-06 09:30:00,18.71,18.73,18.65,18.73,29800.0,16.242,16.2593,16.1899,16.2593,29800.0
2008-03-06 09:35:00,18.69,18.76,18.69,18.7,6700.0,16.2246,16.2854,16.2246,16.2333,6700.0
2008-03-06 09:40:00,18.7,18.72,18.65,18.7,11700.0,16.2333,16.2506,16.1899,16.2333,11700.0
2008-03-06 09:45:00,18.68,18.72,18.67,18.69,25700.0,16.2159,16.2506,16.2072,16.2246,25700.0
2008-03-06 09:50:00,18.69,18.7,18.65,18.67,27200.0,16.2246,16.2333,16.1899,16.2072,27200.0
2008-03-06 09:55:00,18.67,18.68,18.64,18.65,27600.0,16.2072,16.2159,16.1812,16.1899,27600.0
2008-03-06 10:00:00,18.66,18.66,18.56,18.58,31800.0,16.1986,16.1986,16.1117,16.1291,31800.0
2008-03-06 10:05:00,18.59,18.61,18.58,18.61,4100.0,16.1378,16.1552,16.1291,16.1552,4100.0
2008-03-06 10:10:00,18.6,18.61,18.57,18.59,10300.0,16.1465,16.1552,16.1204,16.1378,10300.0
2008-03-06 10:15:00,18.58,18.62,18.57,18.57,18300.0,16.1291,16.1638,16.1204,16.1204,18300.0
2008-03-06 10:20:00,18.58,18.61,18.57,18.6,10800.0,16.1291,16.1552,16.1204,16.1465,10800.0
2008-03-06 10:25:00,18.6,18.61,18.58,18.58,10000.0,16.1465,16.1552,16.1291,16.1291,10000.0
2008-03-06 10:30:00,18.58,18.61,18.58,18.61,8700.0,16.1291,16.1552,16.1291,16.1552,8700.0
2008-03-06 10:35:00,18.62,18.62,18.56,18.56,22700.0,16.1638,16.1638,16.1117,16.1117,22700.0
2008-03-06 10:40:00,18.56,18.57,18.5,18.53,20100.0,16.1117,16.1204,16.0597,16.0857,20100.0
2008-03-06 10:45:00,18.52,18.56,18.51,18.54,11300.0,16.077,16.1117,16.0683,16.0944,11300.0
2008-03-06 10:50:00,18.54,18.54,18.5,18.51,20500.0,16.0944,16.0944,16.0597,16.0683,20500.0
2008-03-06 10:55:00,18.5,18.52,18.49,18.51,17200.0,16.0597,16.077,16.051,16.0683,17200.0
2008-03-06 11:00:00,18.51,18.52,18.48,18.5,24400.0,16.0683,16.077,16.0423,16.0597,24400.0
2008-03-06 11:05:00,18.48,18.52,18.48,18.5,22200.0,16.0423,16.077,16.0423,16.0597,22200.0
2008-03-06 11:10:00,18.49,18.5,18.48,18.49,17200.0,16.051,16.0597,16.0423,16.051,17200.0
2008-03-06 11:15:00,18.5,18.51,18.49,18.51,19000.0,16.0597,16.0683,16.051,16.0683,19000.0
2008-03-06 11:20:00,18.5,18.55,18.5,18.54,39100.0,16.0597,16.1031,16.0597,16.0944,39100.0
2008-03-06 11:25:00,18.54,18.55,18.52,18.53,24500.0,16.0944,16.1031,16.077,16.0857,24500.0
2008-03-06 11:30:00,18.54,18.54,18.5,18.51,31000.0,16.0944,16.0944,16.0597,16.0683,31000.0
2008-03-06 11:35:00,18.51,18.57,18.5,18.57,28600.0,16.0683,16.1204,16.0597,16.1204,28600.0
2008-03-06 11:40:00,18.57,18.59,18.57,18.59,25700.0,16.1204,16.1378,16.1204,16.1378,25700.0
2008-03-06 11:45:00,18.59,18.59,18.58,18.58,21900.0,16.1378,16.1378,16.1291,16.1291,21900.0
2008-03-06 11:50:00,18.59,18.59,18.57,18.58,27400.0,16.1378,16.1378,16.1204,16.1291,27400.0
2008-03-06 11:55:00,18.58,18.64,18.58,18.64,95200.0,16.1291,16.1812,16.1291,16.1812,95200.0
2008-03-06 12:00:00,18.65,18.65,18.59,18.61,49600.0,16.1899,16.1899,16.1378,16.1552,49600.0
2008-03-06 12:05:00,18.63,18.66,18.59,18.64,50000.0,16.1725,16.1986,16.1378,16.1812,50000.0
2008-03-06 12:10:00,18.64,18.68,18.64,18.68,48100.0,16.1812,16.2159,16.1812,16.2159,48100.0
2008-03-06 12:15:00,18.68,18.71,18.61,18.71,58300.0,16.2159,16.242,16.1552,16.242,58300.0
2008-03-06 12:20:00,18.7,18.75,18.7,18.75,25100.0,16.2333,16.2767,16.2333,16.2767,25100.0
2008-03-06 12:25:00,18.75,18.77,18.74,18.76,33800.0,16.2767,16.294,16.268,16.2854,33800.0
2008-03-06 12:30:00,18.77,18.79,18.74,18.78,36400.0,16.294,16.3114,16.268,16.3027,36400.0
2008-03-06 12:35:00,18.79,18.83,18.79,18.81,22000.0,16.3114,16.3461,16.3114,16.3288,22000.0
2008-03-06 12:40:00,18.81,18.82,18.78,18.79,44800.0,16.3288,16.3375,16.3027,16.3114,44800.0
2008-03-06 12:45:00,18.79,18.82,18.75,18.75,19300.0,16.3114,16.3375,16.2767,16.2767,19300.0
2008-03-06 12:50:00,18.76,18.76,18.74,18.75,19000.0,16.2854,16.2854,16.268,16.2767,19000.0
2008-03-06 12:55:00,18.74,18.75,18.71,18.72,19900.0,16.268,16.2767,16.242,16.2506,19900.0
2008-03-06 13:00:00,18.72,18.75,18.71,18.73,11400.0,16.2506,16.2767,16.242,16.2593,11400.0
2008-03-06 13:05:00,18.72,18.76,18.66,18.72,49000.0,16.2506,16.2854,16.1986,16.2506,49000.0
2008-03-06 13:10:00,18.72,18.74,18.69,18.72,27500.0,16.2506,16.268,16.2246,16.2506,27500.0
2008-03-06 13:15:00,18.71,18.75,18.71,18.74,7800.0,16.242,16.2767,16.242,16.268,7800.0
2008-03-06 13:20:00,18.73,18.73,18.67,18.67,22900.0,16.2593,16.2593,16.2072,16.2072,22900.0
2008-03-06 13:25:00,18.68,18.71,18.67,18.7,22400.0,16.2159,16.242,16.2072,16.2333,22400.0
2008-03-06 13:30:00,18.71,18.71,18.69,18.7,36300.0,16.242,16.242,16.2246,16.2333,36300.0
2008-03-06 13:35:00,18.7,18.72,18.69,18.71,53000.0,16.2333,16.2506,16.2246,16.242,53000.0
2008-03-06 13:40:00,18.71,18.71,18.7,18.71,14300.0,16.242,16.242,16.2333,16.242,14300.0
2008-03-06 13:45:00,18.71,18.72,18.7,18.71,45100.0,16.242,16.2506,16.2333,16.242,45100.0
2008-03-06 13:50:00,18.7,18.71,18.7,18.7,16500.0,16.2333,16.242,16.2333,16.2333,16500.0
2008-03-06 13:55:00,18.7,18.71,18.68,18.69,27400.0,16.2333,16.242,16.2159,16.2246,27400.0
2008-03-06 14:00:00,18.68,18.7,18.68,18.7,12600.0,16.2159,16.2333,16.2159,16.2333,12600.0
2008-03-06 14:05:00,18.69,18.71,18.69,18.7,20700.0,16.2246,16.242,16.2246,16.2333,20700.0
2008-03-06 14:10:00,18.7,18.71,18.68,18.69,34100.0,16.2333,16.242,16.2159,16.2246,34100.0
2008-03-06 14:15:00,18.69,18.71,18.67,18.7,10800.0,16.2246,16.242,16.2072,16.2333,10800.0
2008-03-06 14:20:00,18.71,18.71,18.68,18.68,11700.0,16.242,16.242,16.2159,16.2159,11700.0
2008-03-06 14:25:00,18.69,18.69,18.67,18.68,20300.0,16.2246,16.2246,16.2072,16.2159,20300.0
2008-03-06 14:30:00,18.68,18.7,18.66,18.68,37600.0,16.2159,16.2333,16.1986,16.2159,37600.0
2008-03-06 14:35:00,18.68,18.7,18.66,18.69,21300.0,16.2159,16.2333,16.1986,16.2246,21300.0
2008-03-06 14:40:00,18.69,18.69,18.67,18.69,17400.0,16.2246,16.2246,16.2072,16.2246,17400.0
2008-03-06 14:45:00,18.69,18.7,18.68,18.69,17800.0,16.2246,16.2333,16.2159,16.2246,17800.0
2008-03-06 14:50:00,18.68,18.7,18.66,18.69,85700.0,16.2159,16.2333,16.1986,16.2246,85700.0
2008-03-06 14:55:00,18.7,18.7,18.68,18.69,9800.0,16.2333,16.2333,16.2159,16.2246,9800.0
2008-03-06 15:00:00,18.69,18.69,18.62,18.63,28800.0,16.2246,16.2246,16.1638,16.1725,28800.0
2008-03-06 15:05:00,18.63,18.65,18.62,18.62,20500.0,16.1725,16.1899,16.1638,16.1638,20500.0
2008-03-06 15:10:00,18.62,18.63,18.61,18.62,13900.0,16.1638,16.1725,16.1552,16.1638,13900.0
2008-03-06 15:15:00,18.61,18.66,18.61,18.64,14400.0,16.1552,16.1986,16.1552,16.1812,14400.0
2008-03-06 15:20:00,18.64,18.65,18.59,18.59,38100.0,16.1812,16.1899,16.1378,16.1378,38100.0
2008-03-06 15:25:00,18.6,18.6,18.59,18.6,34600.0,16.1465,16.1465,16.1378,16.1465,34600.0
2008-03-06 15:30:00,18.6,18.6,18.54,18.58,42300.0,16.1465,16.1465,16.0944,16.1291,42300.0
2008-03-06 15:35:00,18.58,18.59,18.57,18.57,20700.0,16.1291,16.1378,16.1204,16.1204,20700.0
2008-03-06 15:40:00,18.57,18.6,18.55,18.59,68800.0,16.1204,16.1465,16.1031,16.1378,68800.0
2008-03-06 15:45:00,18.59,18.62,18.59,18.61,78200.0,16.1378,16.1638,16.1378,16.1552,78200.0
2008-03-06 15:50:00,18.61,18.64,18.59,18.6,126900.0,16.1552,16.1812,16.1378,16.1465,126900.0
2008-03-06 15:55:00,18.6,18.6,18.57,18.57,243000.0,16.1465,16.1465,16.1204,16.1204,243000.0
2008-03-07 09:30:00,18.7,18.7,18.46,18.49,33700.0,16.2333,16.2333,16.0249,16.051,33700.0
2008-03-07 09:35:00,18.51,18.51,18.38,18.42,23100.0,16.0683,16.0683,15.9555,15.9902,23100.0
2008-03-07 09:40:00,18.42,18.43,18.35,18.42,45200.0,15.9902,15.9989,15.9294,15.9902,45200.0
2008-03-07 09:45:00,18.41,18.42,18.33,18.33,36200.0,15.9815,15.9902,15.9121,15.9121,36200.0
2008-03-07 09:50:00,18.34,18.41,18.33,18.4,35200.0,15.9208,15.9815,15.9121,15.9729,35200.0
2008-03-07 09:55:00,18.4,18.65,18.39,18.63,177600.0,15.9729,16.1899,15.9642,16.1725,177600.0
2008-03-07 10:00:00,18.63,18.68,18.45,18.46,100300.0,16.1725,16.2159,16.0163,16.0249,100300.0
2008-03-07 10:05:00,18.46,18.56,18.38,18.56,72900.0,16.0249,16.1117,15.9555,16.1117,72900.0
2008-03-07 10:10:00,18.55,18.64,18.45,18.58,80700.0,16.1031,16.1812,16.0163,16.1291,80700.0
2008-03-07 10:15:00,18.59,18.68,18.54,18.61,75100.0,16.1378,16.2159,16.0944,16.1552,75100.0
2008-03-07 10:20:00,18.62,18.64,18.52,18.52,22000.0,16.1638,16.1812,16.077,16.077,22000.0
2008-03-07 10:25:00,18.54,18.56,18.5,18.51,7400.0,16.0944,16.1117,16.0597,16.0683,7400.0
2008-03-07 10:30:00,18.51,18.57,18.49,18.52,26000.0,16.0683,16.1204,16.051,16.077,26000.0
2008-03-07 10:35:00,18.54,18.55,18.51,18.53,23300.0,16.0944,16.1031,16.0683,16.0857,23300.0
2008-03-07 10:40:00,18.53,18.6,18.52,18.55,22500.0,16.0857,16.1465,16.077,16.1031,22500.0
2008-03-07 10:45:00,18.54,18.54,18.48,18.52,24800.0,16.0944,16.0944,16.0423,16.077,24800.0
2008-03-07 10:50:00,18.5,18.51,18.45,18.46,9600.0,16.0597,16.0683,16.0163,16.0249,9600.0
2008-03-07 10:55:00,18.45,18.48,18.41,18.48,27100.0,16.0163,16.0423,15.9815,16.0423,27100.0
2008-03-07 11:00:00,18.49,18.5,18.42,18.42,22200.0,16.051,16.0597,15.9902,15.9902,22200.0
2008-03-07 11:05:00,18.42,18.51,18.42,18.5,54000.0,15.9902,16.0683,15.9902,16.0597,54000.0
2008-03-07 11:10:00,18.49,18.49,18.43,18.45,7300.0,16.051,16.051,15.9989,16.0163,7300.0
2008-03-07 11:15:00,18.43,18.5,18.4,18.5,83000.0,15.9989,16.0597,15.9729,16.0597,83000.0
2008-03-07 11:20:00,18.5,18.53,18.45,18.53,15800.0,16.0597,16.0857,16.0163,16.0857,15800.0
2008-03-07 11:25:00,18.52,18.52,18.47,18.47,17300.0,16.077,16.077,16.0336,16.0336,17300.0
2008-03-07 11:30:00,18.47,18.52,18.44,18.47,23900.0,16.0336,16.077,16.0076,16.0336,23900.0
2008-03-07 11:35:00,18.48,18.49,18.47,18.48,16700.0,16.0423,16.051,16.0336,16.0423,16700.0
2008-03-07 11:40:00,18.49,18.51,18.44,18.45,22400.0,16.051,16.0683,16.0076,16.0163,22400.0
2008-03-07 11:45:00,18.46,18.51,18.4,18.5,50000.0,16.0249,16.0683,15.9729,16.0597,50000.0
2008-03-07 11:50:00,18.5,18.51,18.49,18.49,16200.0,16.0597,16.0683,16.051,16.051,16200.0
2008-03-07 11:55:00,18.5,18.53,18.49,18.53,10400.0,16.0597,16.0857,16.051,16.0857,10400.0
2008-03-07 12:00:00,18.53,18.53,18.51,18.51,3700.0,16.0857,16.0857,16.0683,16.0683,3700.0
2008-03-07 12:05:00,18.51,18.52,18.48,18.5,16300.0,16.0683,16.077,16.0423,16.0597,16300.0
2008-03-07 12:10:00,18.49,18.49,18.45,18.48,13500.0,16.051,16.051,16.0163,16.0423,13500.0
2008-03-07 12:15:00,18.47,18.52,18.47,18.51,22400.0,16.0336,16.077,16.0336,16.0683,22400.0
2008-03-07 12:20:00,18.51,18.52,18.5,18.51,4300.0,16.0683,16.077,16.0597,16.0683,4300.0
2008-03-07 12:25:00,18.53,18.53,18.49,18.49,7000.0,16.0857,16.0857,16.051,16.051,7000.0
2008-03-07 12:30:00,18.49,18.5,18.48,18.49,8900.0,16.051,16.0597,16.0423,16.051,8900.0
2008-03-07 12:35:00,18.49,18.51,18.45,18.49,36300.0,16.051,16.0683,16.0163,16.051,36300.0
2008-03-07 12:40:00,18.48,18.54,18.48,18.51,20100.0,16.0423,16.0944,16.0423,16.0683,20100.0
2008-03-07 12:45:00,18.51,18.52,18.5,18.51,5700.0,16.0683,16.077,16.0597,16.0683,5700.0
2008-03-07 12:50:00,18.51,18.52,18.47,18.48,12700.0,16.0683,16.077,16.0336,16.0423,12700.0
2008-03-07 12:55:00,18.47,18.48,18.45,18.48,10400.0,16.0336,16.0423,16.0163,16.0423,10400.0
2008-03-07 13:00:00,18.47,18.48,18.44,18.45,7700.0,16.0336,16.0423,16.0076,16.0163,7700.0
2008-03-07 13:05:00,18.45,18.47,18.45,18.47,1300.0,16.0163,16.0336,16.0163,16.0336,1300.0
2008-03-07 13:10:00,18.46,18.47,18.43,18.43,12300.0,16.0249,16.0336,15.9989,15.9989,12300.0
2008-03-07 13:15:00,18.43,18.43,18.41,18.42,9000.0,15.9989,15.9989,15.9815,15.9902,9000.0
2008-03-07 13:20:00,18.42,18.43,18.41,18.42,8900.0,15.9902,15.9989,15.9815,15.9902,8900.0
2008-03-07 13:25:00,18.41,18.43,18.41,18.43,11500.0,15.9815,15.9989,15.9815,15.9989,11500.0
2008-03-07 13:30:00,18.43,18.43,18.42,18.42,4600.0,15.9989,15.9989,15.9902,15.9902,4600.0
2008-03-07 13:35:00,18.42,18.42,18.4,18.41,10700.0,15.9902,15.9902,15.9729,15.9815,10700.0
2008-03-07 13:40:00,18.42,18.42,18.36,18.39,13400.0,15.9902,15.9902,15.9381,15.9642,13400.0
2008-03-07 13:45:00,18.39,18.42,18.38,18.4,9600.0,15.9642,15.9902,15.9555,15.9729,9600.0
2008-03-07 13:50:00,18.4,18.41,18.34,18.35,18100.0,15.9729,15.9815,15.9208,15.9294,18100.0
2008-03-07 13:55:00,18.35,18.35,18.31,18.32,16700.0,15.9294,15.9294,15.8947,15.9034,16700.0
2008-03-07 14:00:00,18.31,18.31,18.27,18.27,23600.0,15.8947,15.8947,15.86,15.86,23600.0
2008-03-07 14:05:00,18.27,18.31,18.27,18.31,22900.0,15.86,15.8947,15.86,15.8947,22900.0
2008-03-07 14:10:00,18.31,18.31,18.27,18.28,20400.0,15.8947,15.8947,15.86,15.8687,20400.0
2008-03-07 14:15:00,18.27,18.27,18.22,18.23,20200.0,15.86,15.86,15.8166,15.8253,20200.0
2008-03-07 14:20:00,18.23,18.23,18.17,18.2,38300.0,15.8253,15.8253,15.7732,15.7992,38300.0
2008-03-07 14:25:00,18.2,18.23,18.2,18.23,14400.0,15.7992,15.8253,15.7992,15.8253,14400.0
2008-03-07 14:30:00,18.22,18.23,18.2,18.21,15500.0,15.8166,15.8253,15.7992,15.8079,15500.0
2008-03-07 14:35:00,18.22,18.22,18.18,18.19,11900.0,15.8166,15.8166,15.7819,15.7906,11900.0
2008-03-07 14:40:00,18.19,18.2,18.18,18.2,15200.0,15.7906,15.7992,15.7819,15.7992,15200.0
2008-03-07 14:45:00,18.2,18.23,18.2,18.23,10900.0,15.7992,15.8253,15.7992,15.8253,10900.0
2008-03-07 14:50:00,18.23,18.24,18.22,18.24,13300.0,15.8253,15.834,15.8166,15.834,13300.0
2008-03-07 14:55:00,18.24,18.33,18.24,18.32,25100.0,15.834,15.9121,15.834,15.9034,25100.0
2008-03-07 15:00:00,18.32,18.34,18.26,18.26,28500.0,15.9034,15.9208,15.8513,15.8513,28500.0
2008-03-07 15:05:00,18.26,18.27,18.24,18.25,16900.0,15.8513,15.86,15.834,15.8426,16900.0
2008-03-07 15:10:00,18.25,18.35,18.23,18.33,40200.0,15.8426,15.9294,15.8253,15.9121,40200.0
2008-03-07 15:15:00,18.33,18.41,18.26,18.4,37800.0,15.9121,15.9815,15.8513,15.9729,37800.0
2008-03-07 15:20:00,18.39,18.44,18.33,18.36,32400.0,15.9642,16.0076,15.9121,15.9381,32400.0
2008-03-07 15:25:00,18.36,18.38,18.34,18.37,37600.0,15.9381,15.9555,15.9208,15.9468,37600.0
2008-03-07 15:30:00,18.38,18.39,18.33,18.34,51200.0,15.9555,15.9642,15.9121,15.9208,51200.0
2008-03-07 15:35:00,18.34,18.4,18.34,18.35,33700.0,15.9208,15.9729,15.9208,15.9294,33700.0
2008-03-07 15:40:00,18.34,18.39,18.33,18.36,38500.0,15.9208,15.9642,15.9121,15.9381,38500.0
2008-03-07 15:45:00,18.36,18.37,18.26,18.26,22200.0,15.9381,15.9468,15.8513,15.8513,22200.0
2008-03-07 15:50:00,18.27,18.29,18.24,18.27,40300.0,15.86,15.8774,15.834,15.86,40300.0
2008-03-07 15:55:00,18.26,18.29,18.24,18.29,54300.0,15.8513,15.8774,15.834,15.8774,54300.0
2008-03-10 09:30:00,18.45,18.45,18.24,18.25,10100.0,16.0163,16.0163,15.834,15.8426,10100.0
2008-03-10 09:35:00,18.24,18.35,18.24,18.33,22000.0,15.834,15.9294,15.834,15.9121,22000.0
2008-03-10 09:40:00,18.33,18.44,18.33,18.43,20100.0,15.9121,16.0076,15.9121,15.9989,20100.0
2008-03-10 09:45:00,18.43,18.45,18.38,18.39,11300.0,15.9989,16.0163,15.9555,15.9642,11300.0
2008-03-10 09:50:00,18.39,18.45,18.36,18.45,14100.0,15.9642,16.0163,15.9381,16.0163,14100.0
2008-03-10 09:55:00,18.45,18.5,18.43,18.49,9000.0,16.0163,16.0597,15.9989,16.051,9000.0
2008-03-10 10:00:00,18.49,18.54,18.48,18.5,12400.0,16.051,16.0944,16.0423,16.0597,12400.0
2008-03-10 10:05:00,18.48,18.52,18.39,18.45,16300.0,16.0423,16.077,15.9642,16.0163,16300.0
2008-03-10 10:10:00,18.45,18.48,18.42,18.48,11000.0,16.0163,16.0423,15.9902,16.0423,11000.0
2008-03-10 10:15:00,18.48,18.53,18.47,18.53,19500.0,16.0423,16.0857,16.0336,16.0857,19500.0
2008-03-10 10:20:00,18.52,18.53,18.51,18.53,5800.0,16.077,16.0857,16.0683,16.0857,5800.0
2008-03-10 10:25:00,18.55,18.59,18.54,18.55,8000.0,16.1031,16.1378,16.0944,16.1031,8000.0
2008-03-10 10:30:00,18.56,18.6,18.56,18.57,17000.0,16.1117,16.1465,16.1117,16.1204,17000.0
2008-03-10 10:35:00,18.58,18.64,18.54,18.58,28600.0,16.1291,16.1812,16.0944,16.1291,28600.0
2008-03-10 10:40:00,18.58,18.62,18.53,18.57,14700.0,16.1291,16.1638,16.0857,16.1204,14700.0
2008-03-10 10:45:00,18.58,18.64,18.57,18.6,21300.0,16.1291,16.1812,16.1204,16.1465,21300.0
2008-03-10 10:50:00,18.6,18.67,18.6,18.65,22000.0,16.1465,16.2072,16.1465,16.1899,22000.0
2008-03-10 10:55:00,18.65,18.67,18.63,18.64,22400.0,16.1899,16.2072,16.1725,16.1812,22400.0
2008-03-10 11:00:00,18.63,18.64,18.6,18.6,12700.0,16.1725,16.1812,16.1465,16.1465,12700.0
2008-03-10 11:05:00,18.6,18.64,18.59,18.64,16100.0,16.1465,16.1812,16.1378,16.1812,16100.0
2008-03-10 11:10:00,18.62,18.63,18.59,18.6,5200.0,16.1638,16.1725,16.1378,16.1465,5200.0
2008-03-10 11:15:00,18.59,18.61,18.59,18.59,5300.0,16.1378,16.1552,16.1378,16.1378,5300.0
2008-03-10 11:20:00,18.59,18.62,18.57,18.61,26000.0,16.1378,16.1638,16.1204,16.1552,26000.0
2008-03-10 11:25:00,18.6,18.64,18.6,18.63,17000.0,16.1465,16.1812,16.1465,16.1725,17000.0
2008-03-10 11:30:00,18.63,18.72,18.62,18.71,39000.0,16.1725,16.2506,16.1638,16.242,39000.0
2008-03-10 11:35:00,18.71,18.71,18.64,18.65,12800.0,16.242,16.242,16.1812,16.1899,12800.0
2008-03-10 11:40:00,18.65,18.72,18.64,18.68,33900.0,16.1899,16.2506,16.1812,16.2159,33900.0
2008-03-10 11:45:00,18.7,18.74,18.66,18.72,17400.0,16.2333,16.268,16.1986,16.2506,17400.0
2008-03-10 11:50:00,18.72,18.73,18.69,18.7,10500.0,16.2506,16.2593,16.2246,16.2333,10500.0
2008-03-10 11:55:00,18.69,18.72,18.68,18.71,6900.0,16.2246,16.2506,16.2159,16.242,6900.0
2008-03-10 12:00:00,18.71,18.72,18.59,18.59,22000.0,16.242,16.2506,16.1378,16.1378,22000.0
2008-03-10 12:05:00,18.59,18.69,18.59,18.69,18600.0,16.1378,16.2246,16.1378,16.2246,18600.0
2008-03-10 12:10:00,18.71,18.74,18.68,18.69,13700.0,16.242,16.268,16.2159,16.2246,13700.0
2008-03-10 12:15:00,18.69,18.7,18.65,18.67,11400.0,16.2246,16.2333,16.1899,16.2072,11400.0
2008-03-10 12:20:00,18.67,18.75,18.65,18.73,56200.0,16.2072,16.2767,16.1899,16.2593,56200.0
2008-03-10 12:25:00,18.72,18.74,18.7,18.71,23000.0,16.2506,16.268,16.2333,16.242,23000.0
2008-03-10 12:30:00,18.7,18.79,18.69,18.75,38900.0,16.2333,16.3114,16.2246,16.2767,38900.0
2008-03-10 12:35:00,18.76,18.85,18.74,18.78,46200.0,16.2854,16.3635,16.268,16.3027,46200.0
2008-03-10 12:40:00,18.78,18.79,18.76,18.76,14400.0,16.3027,16.3114,16.2854,16.2854,14400.0
2008-03-10 12:45:00,18.76,18.76,18.74,18.75,10400.0,16.2854,16.2854,16.268,16.2767,10400.0
2008-03-10 12:50:00,18.74,18.8,18.74,18.79,19800.0,16.268,16.3201,16.268,16.3114,19800.0
2008-03-10 12:55:00,18.79,18.82,18.78,18.79,12600.0,16.3114,16.3375,16.3027,16.3114,12600.0
2008-03-10 13:00:00,18.79,18.79,18.74,18.75,4500.0,16.3114,16.3114,16.268,16.2767,4500.0
2008-03-10 13:05:00,18.74,18.77,18.72,18.75,12300.0,16.268,16.294,16.2506,16.2767,12300.0
2008-03-10 13:10:00,18.76,18.79,18.75,18.78,14500.0,16.2854,16.3114,16.2767,16.3027,14500.0
2008-03-10 13:15:00,18.78,18.82,18.77,18.78,24400.0,16.3027,16.3375,16.294,16.3027,24400.0
2008-03-10 13:20:00,18.78,18.8,18.77,18.78,16700.0,16.3027,16.3201,16.294,16.3027,16700.0
2008-03-10 13:25:00,18.78,18.78,18.73,18.74,9000.0,16.3027,16.3027,16.2593,16.268,9000.0
2008-03-10 13:30:00,18.73,18.78,18.73,18.76,31500.0,16.2593,16.3027,16.2593,16.2854,31500.0
2008-03-10 13:35:00,18.76,18.77,18.74,18.75,15800.0,16.2854,16.294,16.268,16.2767,15800.0
2008-03-10 13:40:00,18.74,18.8,18.74,18.8,11700.0,16.268,16.3201,16.268,16.3201,11700.0
2008-03-10 13:45:00,18.79,18.79,18.73,18.76,13900.0,16.3114,16.3114,16.2593,16.2854,13900.0
2008-03-10 13:50:00,18.77,18.79,18.73,18.74,14900.0,16.294,16.3114,16.2593,16.268,14900.0
2008-03-10 13:55:00,18.75,18.77,18.73,18.73,10000.0,16.2767,16.294,16.2593,16.2593,10000.0
2008-03-10 14:00:00,18.74,18.77,18.74,18.77,27800.0,16.268,16.294,16.268,16.294,27800.0
2008-03-10 14:05:00,18.76,18.76,18.7,18.7,20200.0,16.2854,16.2854,16.2333,16.2333,20200.0
2008-03-10 14:10:00,18.7,18.76,18.68,18.74,14600.0,16.2333,16.2854,16.2159,16.268,14600.0
2008-03-10 14:15:00,18.74,18.76,18.71,18.73,14300.0,16.268,16.2854,16.242,16.2593,14300.0
2008-03-10 14:20:00,18.72,18.73,18.69,18.7,32600.0,16.2506,16.2593,16.2246,16.2333,32600.0
2008-03-10 14:25:00,18.7,18.73,18.65,18.7,33900.0,16.2333,16.2593,16.1899,16.2333,33900.0
2008-03-10 14:30:00,18.7,18.75,18.7,18.72,25300.0,16.2333,16.2767,16.2333,16.2506,25300.0
2008-03-10 14:35:00,18.72,18.76,18.69,18.75,20600.0,16.2506,16.2854,16.2246,16.2767,20600.0
2008-03-10 14:40:00,18.76,18.76,18.73,18.74,17800.0,16.2854,16.2854,16.2593,16.268,17800.0
2008-03-10 14:45:00,18.74,18.76,18.73,18.75,27900.0,16.268,16.2854,16.2593,16.2767,27900.0
2008-03-10 14:50:00,18.75,18.77,18.74,18.75,14800.0,16.2767,16.294,16.268,16.2767,14800.0
2008-03-10 14:55:00,18.76,18.76,18.69,18.73,17700.0,16.2854,16.2854,16.2246,16.2593,17700.0
2008-03-10 15:00:00,18.72,18.73,18.69,18.7,20300.0,16.2506,16.2593,16.2246,16.2333,20300.0
2008-03-10 15:05:00,18.71,18.75,18.7,18.73,32100.0,16.242,16.2767,16.2333,16.2593,32100.0
2008-03-10 15:10:00,18.73,18.74,18.7,18.73,19800.0,16.2593,16.268,16.2333,16.2593,19800.0
2008-03-10 15:15:00,18.72,18.74,18.7,18.73,12200.0,16.2506,16.268,16.2333,16.2593,12200.0
2008-03-10 15:20:00,18.72,18.76,18.71,18.74,36200.0,16.2506,16.2854,16.242,16.268,36200.0
2008-03-10 15:25:00,18.74,18.76,18.7,18.74,26300.0,16.268,16.2854,16.2333,16.268,26300.0
2008-03-10 15:30:00,18.75,18.78,18.72,18.76,33400.0,16.2767,16.3027,16.2506,16.2854,33400.0
2008-03-10 15:35:00,18.75,18.75,18.7,18.71,26300.0,16.2767,16.2767,16.2333,16.242,26300.0
2008-03-10 15:40:00,18.7,18.72,18.68,18.72,59800.0,16.2333,16.2506,16.2159,16.2506,59800.0
2008-03-10 15:45:00,18.71,18.72,18.69,18.71,38800.0,16.242,16.2506,16.2246,16.242,38800.0
2008-03-10 15:50:00,18.72,18.76,18.7,18.74,75600.0,16.2506,16.2854,16.2333,16.268,75600.0
2008-03-10 15:55:00,18.74,18.76,18.7,18.73,64100.0,16.268,16.2854,16.2333,16.2593,64100.0
2008-03-11 09:30:00,19.15,19.18,19.0,19.05,21600.0,16.6239,16.65,16.4937,16.5371,21600.0
2008-03-11 09:35:00,19.02,19.14,18.92,19.14,16300.0,16.5111,16.6152,16.4243,16.6152,16300.0
2008-03-11 09:40:00,19.14,19.16,19.08,19.16,27600.0,16.6152,16.6326,16.5632,16.6326,27600.0
2008-03-11 09:45:00,19.17,19.2,19.13,19.18,17500.0,16.6413,16.6673,16.6066,16.65,17500.0
2008-03-11 09:50:00,19.17,19.17,19.07,19.08,11400.0,16.6413,16.6413,16.5545,16.5632,11400.0
2008-03-11 09:55:00,19.09,19.09,19.03,19.05,21800.0,16.5718,16.5718,16.5198,16.5371,21800.0
2008-03-11 10:00:00,19.05,19.1,19.02,19.03,17600.0,16.5371,16.5805,16.5111,16.5198,17600.0
2008-03-11 10:05:00,19.03,19.05,19.02,19.02,11100.0,16.5198,16.5371,16.5111,16.5111,11100.0
2008-03-11 10:10:00,19.01,19.04,19.0,19.04,53800.0,16.5024,16.5284,16.4937,16.5284,53800.0
2008-03-11 10:15:00,19.03,19.04,19.01,19.01,17200.0,16.5198,16.5284,16.5024,16.5024,17200.0
2008-03-11 10:20:00,19.01,19.02,18.98,19.0,30100.0,16.5024,16.5111,16.4763,16.4937,30100.0
2008-03-11 10:25:00,19.01,19.02,19.0,19.01,15000.0,16.5024,16.5111,16.4937,16.5024,15000.0
2008-03-11 10:30:00,19.01,19.02,19.0,19.0,12300.0,16.5024,16.5111,16.4937,16.4937,12300.0
2008-03-11 10:35:00,19.0,19.02,18.99,19.02,23000.0,16.4937,16.5111,16.485,16.5111,23000.0
2008-03-11 10:40:00,19.01,19.03,18.99,19.0,23400.0,16.5024,16.5198,16.485,16.4937,23400.0
2008-03-11 10:45:00,19.0,19.05,18.99,19.02,18400.0,16.4937,16.5371,16.485,16.5111,18400.0
2008-03-11 10:50:00,19.02,19.04,19.0,19.04,15900.0,16.5111,16.5284,16.4937,16.5284,15900.0
2008-03-11 10:55:00,19.04,19.07,19.04,19.05,15600.0,16.5284,16.5545,16.5284,16.5371,15600.0
2008-03-11 11:00:00,19.06,19.07,19.0,19.02,11600.0,16.5458,16.5545,16.4937,16.5111,11600.0
2008-03-11 11:05:00,19.01,19.04,19.0,19.04,15700.0,16.5024,16.5284,16.4937,16.5284,15700.0
2008-03-11 11:10:00,19.04,19.05,19.0,19.01,19100.0,16.5284,16.5371,16.4937,16.5024,19100.0
2008-03-11 11:15:00,19.01,19.02,18.99,19.01,30900.0,16.5024,16.5111,16.485,16.5024,30900.0
2008-03-11 11:20:00,19.01,19.02,19.0,19.02,12300.0,16.5024,16.5111,16.4937,16.5111,12300.0
2008-03-11 11:25:00,19.01,19.07,19.01,19.06,14900.0,16.5024,16.5545,16.5024,16.5458,14900.0
2008-03-11 11:30:00,19.06,19.08,19.05,19.06,10400.0,16.5458,16.5632,16.5371,16.5458,10400.0
2008-03-11 11:35:00,19.05,19.05,19.0,19.0,12200.0,16.5371,16.5371,16.4937,16.4937,12200.0
2008-03-11 11:40:00,19.0,19.02,18.99,19.01,17200.0,16.4937,16.5111,16.485,16.5024,17200.0
2008-03-11 11:45:00,19.01,19.02,19.0,19.01,5700.0,16.5024,16.5111,16.4937,16.5024,5700.0
2008-03-11 11:50:00,19.01,19.04,18.99,19.03,14100.0,16.5024,16.5284,16.485,16.5198,14100.0
2008-03-11 11:55:00,19.03,19.05,18.97,19.02,28700.0,16.5198,16.5371,16.4677,16.5111,28700.0
2008-03-11 12:00:00,19.03,19.04,19.01,19.02,11500.0,16.5198,16.5284,16.5024,16.5111,11500.0
2008-03-11 12:05:00,19.02,19.03,19.0,19.03,18300.0,16.5111,16.5198,16.4937,16.5198,18300.0
2008-03-11 12:10:00,19.03,19.06,19.02,19.06,15400.0,16.5198,16.5458,16.5111,16.5458,15400.0
2008-03-11 12:15:00,19.05,19.06,19.04,19.05,8600.0,16.5371,16.5458,16.5284,16.5371,8600.0
2008-03-11 12:20:00,19.05,19.07,19.04,19.05,8600.0,16.5371,16.5545,16.5284,16.5371,8600.0
2008-03-11 12:25:00,19.04,19.04,19.0,19.0,7800.0,16.5284,16.5284,16.4937,16.4937,7800.0
2008-03-11 12:30:00,19.0,19.01,18.98,19.0,24500.0,16.4937,16.5024,16.4763,16.4937,24500.0
2008-03-11 12:35:00,19.0,19.01,18.99,19.0,20800.0,16.4937,16.5024,16.485,16.4937,20800.0
2008-03-11 12:40:00,19.0,19.0,18.97,19.0,21100.0,16.4937,16.4937,16.4677,16.4937,21100.0
2008-03-11 12:45:00,19.0,19.01,18.99,19.0,27100.0,16.4937,16.5024,16.485,16.4937,27100.0
2008-03-11 12:50:00,19.0,19.02,19.0,19.02,17900.0,16.4937,16.5111,16.4937,16.5111,17900.0
2008-03-11 12:55:00,19.02,19.13,19.02,19.13,26100.0,16.5111,16.6066,16.5111,16.6066,26100.0
2008-03-11 13:00:00,19.13,19.14,19.06,19.09,25500.0,16.6066,16.6152,16.5458,16.5718,25500.0
2008-03-11 13:05:00,19.09,19.13,19.08,19.1,18800.0,16.5718,16.6066,16.5632,16.5805,18800.0
2008-03-11 13:10:00,19.1,19.13,19.09,19.1,15400.0,16.5805,16.6066,16.5718,16.5805,15400.0
2008-03-11 13:15:00,19.11,19.16,19.08,19.15,18700.0,16.5892,16.6326,16.5632,16.6239,18700.0
2008-03-11 13:20:00,19.15,19.18,19.11,19.14,14800.0,16.6239,16.65,16.5892,16.6152,14800.0
2008-03-11 13:25:00,19.14,19.18,19.14,19.17,15300.0,16.6152,16.65,16.6152,16.6413,15300.0
2008-03-11 13:30:00,19.17,19.17,19.14,19.14,7300.0,16.6413,16.6413,16.6152,16.6152,7300.0
2008-03-11 13:35:00,19.14,19.15,19.11,19.13,14100.0,16.6152,16.6239,16.5892,16.6066,14100.0
2008-03-11 13:40:00,19.12,19.15,19.12,19.15,15800.0,16.5979,16.6239,16.5979,16.6239,15800.0
2008-03-11 13:45:00,19.15,19.15,19.1,19.1,22400.0,16.6239,16.6239,16.5805,16.5805,22400.0
2008-03-11 13:50:00,19.1,19.12,19.08,19.11,17400.0,16.5805,16.5979,16.5632,16.5892,17400.0
2008-03-11 13:55:00,19.11,19.16,19.11,19.15,39100.0,16.5892,16.6326,16.5892,16.6239,39100.0
2008-03-11 14:00:00,19.15,19.16,19.1,19.13,30200.0,16.6239,16.6326,16.5805,16.6066,30200.0
2008-03-11 14:05:00,19.13,19.16,19.11,19.16,17300.0,16.6066,16.6326,16.5892,16.6326,17300.0
2008-03-11 14:10:00,19.16,19.16,19.13,19.15,13800.0,16.6326,16.6326,16.6066,16.6239,13800.0
2008-03-11 14:15:00,19.14,19.18,19.14,19.18,26100.0,16.6152,16.65,16.6152,16.65,26100.0
2008-03-11 14:20:00,19.18,19.18,19.13,19.13,22600.0,16.65,16.65,16.6066,16.6066,22600.0
2008-03-11 14:25:00,19.13,19.14,19.1,19.11,18900.0,16.6066,16.6152,16.5805,16.5892,18900.0
2008-03-11 14:30:00,19.11,19.14,19.1,19.13,24900.0,16.5892,16.6152,16.5805,16.6066,24900.0
2008-03-11 14:35:00,19.13,19.16,19.13,19.15,17800.0,16.6066,16.6326,16.6066,16.6239,17800.0
2008-03-11 14:40:00,19.15,19.16,19.14,19.14,13600.0,16.6239,16.6326,16.6152,16.6152,13600.0
2008-03-11 14:45:00,19.15,19.18,19.14,19.18,24500.0,16.6239,16.65,16.6152,16.65,24500.0
2008-03-11 14:50:00,19.18,19.25,19.18,19.25,41700.0,16.65,16.7107,16.65,16.7107,41700.0
2008-03-11 14:55:00,19.25,19.25,19.19,19.19,25700.0,16.7107,16.7107,16.6586,16.6586,25700.0
2008-03-11 15:00:00,19.18,19.21,19.11,19.15,112400.0,16.65,16.676,16.5892,16.6239,112400.0
2008-03-11 15:05:00,19.16,19.16,19.15,19.16,11800.0,16.6326,16.6326,16.6239,16.6326,11800.0
2008-03-11 15:10:00,19.16,19.16,19.13,19.13,21200.0,16.6326,16.6326,16.6066,16.6066,21200.0
2008-03-11 15:15:00,19.14,19.16,19.13,19.16,13600.0,16.6152,16.6326,16.6066,16.6326,13600.0
2008-03-11 15:20:00,19.16,19.21,19.16,19.19,18600.0,16.6326,16.676,16.6326,16.6586,18600.0
2008-03-11 15:25:00,19.21,19.21,19.2,19.21,8300.0,16.676,16.676,16.6673,16.676,8300.0
2008-03-11 15:30:00,19.2,19.2,19.14,19.16,47400.0,16.6673,16.6673,16.6152,16.6326,47400.0
2008-03-11 15:35:00,19.16,19.18,19.15,19.17,17800.0,16.6326,16.65,16.6239,16.6413,17800.0
2008-03-11 15:40:00,19.16,19.18,19.15,19.17,28400.0,16.6326,16.65,16.6239,16.6413,28400.0
2008-03-11 15:45:00,19.17,19.18,19.14,19.15,25600.0,16.6413,16.65,16.6152,16.6239,25600.0
2008-03-11 15:50:00,19.14,19.18,19.14,19.17,43400.0,16.6152,16.65,16.6152,16.6413,43400.0
2008-03-11 15:55:00,19.17,19.24,19.14,19.21,78800.0,16.6413,16.702,16.6152,16.676,78800.0
2008-03-12 09:30:00,19.25,19.44,19.16,19.21,32500.0,16.7107,16.8757,16.6326,16.676,32500.0
2008-03-12 09:35:00,19.21,19.27,19.09,19.11,30200.0,16.676,16.7281,16.5718,16.5892,30200.0
2008-03-12 09:40:00,19.11,19.13,19.06,19.09,23400.0,16.5892,16.6066,16.5458,16.5718,23400.0
2008-03-12 09:45:00,19.08,19.09,18.97,19.03,62200.0,16.5632,16.5718,16.4677,16.5198,62200.0
2008-03-12 09:50:00,19.0,19.04,18.96,19.03,29700.0,16.4937,16.5284,16.459,16.5198,29700.0
2008-03-12 09:55:00,19.03,19.03,18.93,18.97,58300.0,16.5198,16.5198,16.4329,16.4677,58300.0
2008-03-12 10:00:00,18.98,18.98,18.84,18.85,42400.0,16.4763,16.4763,16.3548,16.3635,42400.0
2008-03-12 10:05:00,18.86,18.86,18.72,18.8,113500.0,16.3722,16.3722,16.2506,16.3201,113500.0
2008-03-12 10:10:00,18.81,18.83,18.65,18.74,82400.0,16.3288,16.3461,16.1899,16.268,82400.0
2008-03-12 10:15:00,18.75,18.77,18.63,18.7,47000.0,16.2767,16.294,16.1725,16.2333,47000.0
2008-03-12 10:20:00,18.7,18.75,18.66,18.66,37600.0,16.2333,16.2767,16.1986,16.1986,37600.0
2008-03-12 10:25:00,18.65,18.67,18.56,18.6,38000.0,16.1899,16.2072,16.1117,16.1465,38000.0
2008-03-12 10:30:00,18.61,18.66,18.56,18.61,72300.0,16.1552,16.1986,16.1117,16.1552,72300.0
2008-03-12 10:35:00,18.6,18.67,18.58,18.66,34900.0,16.1465,16.2072,16.1291,16.1986,34900.0
2008-03-12 10:40:00,18.67,18.72,18.67,18.7,9500.0,16.2072,16.2506,16.2072,16.2333,9500.0
2008-03-12 10:45:00,18.7,18.76,18.7,18.76,16900.0,16.2333,16.2854,16.2333,16.2854,16900.0
2008-03-12 10:50:00,18.76,18.78,18.73,18.78,16700.0,16.2854,16.3027,16.2593,16.3027,16700.0
2008-03-12 10:55:00,18.77,18.83,18.75,18.81,41900.0,16.294,16.3461,16.2767,16.3288,41900.0
2008-03-12 11:00:00,18.81,18.92,18.81,18.89,32000.0,16.3288,16.4243,16.3288,16.3982,32000.0
2008-03-12 11:05:00,18.89,18.93,18.86,18.91,15100.0,16.3982,16.4329,16.3722,16.4156,15100.0
2008-03-12 11:10:00,18.91,18.96,18.89,18.94,19700.0,16.4156,16.459,16.3982,16.4416,19700.0
2008-03-12 11:15:00,18.94,19.02,18.91,19.01,73400.0,16.4416,16.5111,16.4156,16.5024,73400.0
2008-03-12 11:20:00,19.01,19.02,18.96,19.0,28800.0,16.5024,16.5111,16.459,16.4937,28800.0
2008-03-12 11:25:00,19.0,19.09,19.0,19.06,31900.0,16.4937,16.5718,16.4937,16.5458,31900.0
2008-03-12 11:30:00,19.05,19.13,19.02,19.1,41900.0,16.5371,16.6066,16.5111,16.5805,41900.0
2008-03-12 11:35:00,19.12,19.12,19.06,19.06,18100.0,16.5979,16.5979,16.5458,16.5458,18100.0
2008-03-12 11:40:00,19.06,19.07,19.04,19.04,18500.0,16.5458,16.5545,16.5284,16.5284,18500.0
2008-03-12 11:45:00,19.04,19.08,19.0,19.08,33600.0,16.5284,16.5632,16.4937,16.5632,33600.0
2008-03-12 11:50:00,19.08,19.14,19.0,19.0,34200.0,16.5632,16.6152,16.4937,16.4937,34200.0
2008-03-12 11:55:00,19.0,19.02,18.98,19.0,12500.0,16.4937,16.5111,16.4763,16.4937,12500.0
2008-03-12 12:00:00,18.99,19.01,18.97,19.0,76600.0,16.485,16.5024,16.4677,16.4937,76600.0
2008-03-12 12:05:00,19.0,19.1,19.0,19.02,50700.0,16.4937,16.5805,16.4937,16.5111,50700.0
2008-03-12 12:10:00,19.02,19.03,19.0,19.02,17200.0,16.5111,16.5198,16.4937,16.5111,17200.0
2008-03-12 12:15:00,19.01,19.01,18.96,18.97,17400.0,16.5024,16.5024,16.459,16.4677,17400.0
2008-03-12 12:20:00,18.97,19.04,18.97,19.0,18400.0,16.4677,16.5284,16.4677,16.4937,18400.0
2008-03-12 12:25:00,19.0,19.02,18.97,19.01,17800.0,16.4937,16.5111,16.4677,16.5024,17800.0
2008-03-12 12:30:00,19.0,19.02,18.98,19.02,23600.0,16.4937,16.5111,16.4763,16.5111,23600.0
2008-03-12 12:35:00,19.02,19.1,19.01,19.02,24100.0,16.5111,16.5805,16.5024,16.5111,24100.0
2008-03-12 12:40:00,19.03,19.05,19.02,19.02,9200.0,16.5198,16.5371,16.5111,16.5111,9200.0
2008-03-12 12:45:00,19.01,19.02,18.94,18.94,29600.0,16.5024,16.5111,16.4416,16.4416,29600.0
2008-03-12 12:50:00,18.94,18.99,18.93,18.99,9300.0,16.4416,16.485,16.4329,16.485,9300.0
2008-03-12 12:55:00,18.99,19.01,18.98,19.0,7500.0,16.485,16.5024,16.4763,16.4937,7500.0
2008-03-12 13:00:00,19.01,19.01,18.99,19.0,8900.0,16.5024,16.5024,16.485,16.4937,8900.0
2008-03-12 13:05:00,19.0,19.02,18.99,19.0,8300.0,16.4937,16.5111,16.485,16.4937,8300.0
2008-03-12 13:10:00,18.99,18.99,18.95,18.95,8900.0,16.485,16.485,16.4503,16.4503,8900.0
2008-03-12 13:15:00,18.95,18.97,18.94,18.95,19900.0,16.4503,16.4677,16.4416,16.4503,19900.0
2008-03-12 13:20:00,18.96,18.98,18.94,18.97,12600.0,16.459,16.4763,16.4416,16.4677,12600.0
2008-03-12 13:25:00,18.97,18.98,18.95,18.97,25700.0,16.4677,16.4763,16.4503,16.4677,25700.0
2008-03-12 13:30:00,18.97,18.97,18.95,18.95,16400.0,16.4677,16.4677,16.4503,16.4503,16400.0
2008-03-12 13:35:00,18.96,18.97,18.94,18.95,10800.0,16.459,16.4677,16.4416,16.4503,10800.0
2008-03-12 13:40:00,18.95,18.98,18.94,18.95,18000.0,16.4503,16.4763,16.4416,16.4503,18000.0
2008-03-12 13:45:00,18.95,18.95,18.93,18.93,27200.0,16.4503,16.4503,16.4329,16.4329,27200.0
2008-03-12 13:50:00,18.93,18.94,18.88,18.89,24400.0,16.4329,16.4416,16.3895,16.3982,24400.0
2008-03-12 13:55:00,18.89,18.89,18.88,18.89,1800.0,16.3982,16.3982,16.3895,16.3982,1800.0
2008-03-12 14:00:00,18.89,18.89,18.86,18.87,19200.0,16.3982,16.3982,16.3722,16.3809,19200.0
2008-03-12 14:05:00,18.86,18.86,18.83,18.86,19800.0,16.3722,16.3722,16.3461,16.3722,19800.0
2008-03-12 14:10:00,18.85,18.86,18.84,18.85,6800.0,16.3635,16.3722,16.3548,16.3635,6800.0
2008-03-12 14:15:00,18.85,18.85,18.82,18.84,9300.0,16.3635,16.3635,16.3375,16.3548,9300.0
2008-03-12 14:20:00,18.84,18.86,18.82,18.84,14800.0,16.3548,16.3722,16.3375,16.3548,14800.0
2008-03-12 14:25:00,18.84,18.85,18.8,18.8,49000.0,16.3548,16.3635,16.3201,16.3201,49000.0
2008-03-12 14:30:00,18.8,18.83,18.78,18.81,38500.0,16.3201,16.3461,16.3027,16.3288,38500.0
2008-03-12 14:35:00,18.81,18.82,18.78,18.79,40100.0,16.3288,16.3375,16.3027,16.3114,40100.0
2008-03-12 14:40:00,18.8,18.81,18.79,18.8,30300.0,16.3201,16.3288,16.3114,16.3201,30300.0
2008-03-12 14:45:00,18.78,18.82,18.77,18.82,16300.0,16.3027,16.3375,16.294,16.3375,16300.0
2008-03-12 14:50:00,18.82,18.82,18.8,18.82,9500.0,16.3375,16.3375,16.3201,16.3375,9500.0
2008-03-12 14:55:00,18.82,18.82,18.79,18.8,13800.0,16.3375,16.3375,16.3114,16.3201,13800.0
2008-03-12 15:00:00,18.79,18.8,18.75,18.79,28300.0,16.3114,16.3201,16.2767,16.3114,28300.0
2008-03-12 15:05:00,18.79,18.8,18.77,18.79,25900.0,16.3114,16.3201,16.294,16.3114,25900.0
2008-03-12 15:10:00,18.78,18.79,18.76,18.78,31600.0,16.3027,16.3114,16.2854,16.3027,31600.0
2008-03-12 15:15:00,18.78,18.8,18.77,18.8,20100.0,16.3027,16.3201,16.294,16.3201,20100.0
2008-03-12 15:20:00,18.8,18.81,18.78,18.79,21700.0,16.3201,16.3288,16.3027,16.3114,21700.0
2008-03-12 15:25:00,18.79,18.8,18.76,18.79,39400.0,16.3114,16.3201,16.2854,16.3114,39400.0
2008-03-12 15:30:00,18.79,18.8,18.73,18.74,21000.0,16.3114,16.3201,16.2593,16.268,21000.0
2008-03-12 15:35:00,18.73,18.75,18.71,18.71,17000.0,16.2593,16.2767,16.242,16.242,17000.0
2008-03-12 15:40:00,18.72,18.72,18.67,18.69,41400.0,16.2506,16.2506,16.2072,16.2246,41400.0
2008-03-12 15:45:00,18.69,18.69,18.63,18.68,33400.0,16.2246,16.2246,16.1725,16.2159,33400.0
2008-03-12 15:50:00,18.68,18.7,18.67,18.67,25000.0,16.2159,16.2333,16.2072,16.2072,25000.0
2008-03-12 15:55:00,18.67,18.73,18.66,18.73,54100.0,16.2072,16.2593,16.1986,16.2593,54100.0
2008-03-13 09:30:00,18.43,18.64,18.13,18.41,42000.0,15.9989,16.1812,15.7385,15.9815,42000.0
2008-03-13 09:35:00,18.41,18.47,18.34,18.37,26800.0,15.9815,16.0336,15.9208,15.9468,26800.0
2008-03-13 09:40:00,18.37,18.39,18.31,18.31,44100.0,15.9468,15.9642,15.8947,15.8947,44100.0
2008-03-13 09:45:00,18.31,18.31,18.25,18.28,37500.0,15.8947,15.8947,15.8426,15.8687,37500.0
2008-03-13 09:50:00,18.27,18.3,18.23,18.27,55800.0,15.86,15.886,15.8253,15.86,55800.0
2008-03-13 09:55:00,18.28,18.3,18.24,18.27,43000.0,15.8687,15.886,15.834,15.86,43000.0
2008-03-13 10:00:00,18.26,18.37,18.25,18.36,73600.0,15.8513,15.9468,15.8426,15.9381,73600.0
2008-03-13 10:05:00,18.36,18.43,18.33,18.42,60300.0,15.9381,15.9989,15.9121,15.9902,60300.0
2008-03-13 10:10:00,18.42,18.45,18.32,18.33,56200.0,15.9902,16.0163,15.9034,15.9121,56200.0
2008-03-13 10:15:00,18.33,18.4,18.29,18.31,27400.0,15.9121,15.9729,15.8774,15.8947,27400.0
2008-03-13 10:20:00,18.3,18.3,18.26,18.27,22400.0,15.886,15.886,15.8513,15.86,22400.0
2008-03-13 10:25:00,18.27,18.28,18.18,18.2,112100.0,15.86,15.8687,15.7819,15.7992,112100.0
2008-03-13 10:30:00,18.2,18.21,18.15,18.17,51800.0,15.7992,15.8079,15.7558,15.7732,51800.0
2008-03-13 10:35:00,18.17,18.17,18.12,18.14,17800.0,15.7732,15.7732,15.7298,15.7472,17800.0
2008-03-13 10:40:00,18.14,18.2,18.11,18.11,11600.0,15.7472,15.7992,15.7211,15.7211,11600.0
2008-03-13 10:45:00,18.13,18.23,18.1,18.2,18100.0,15.7385,15.8253,15.7124,15.7992,18100.0
2008-03-13 10:50:00,18.19,18.2,18.16,18.19,11900.0,15.7906,15.7992,15.7645,15.7906,11900.0
2008-03-13 10:55:00,18.19,18.2,18.16,18.16,12900.0,15.7906,15.7992,15.7645,15.7645,12900.0
2008-03-13 11:00:00,18.16,18.19,18.13,18.16,18300.0,15.7645,15.7906,15.7385,15.7645,18300.0
2008-03-13 11:05:00,18.17,18.25,18.17,18.23,29900.0,15.7732,15.8426,15.7732,15.8253,29900.0
2008-03-13 11:10:00,18.22,18.34,18.22,18.3,67500.0,15.8166,15.9208,15.8166,15.886,67500.0
2008-03-13 11:15:00,18.29,18.3,18.18,18.19,36200.0,15.8774,15.886,15.7819,15.7906,36200.0
2008-03-13 11:20:00,18.19,18.3,18.18,18.26,64500.0,15.7906,15.886,15.7819,15.8513,64500.0
2008-03-13 11:25:00,18.26,18.32,18.24,18.25,44600.0,15.8513,15.9034,15.834,15.8426,44600.0
2008-03-13 11:30:00,18.24,18.25,18.2,18.2,16200.0,15.834,15.8426,15.7992,15.7992,16200.0
2008-03-13 11:35:00,18.21,18.23,18.16,18.17,19100.0,15.8079,15.8253,15.7645,15.7732,19100.0
2008-03-13 11:40:00,18.17,18.17,18.05,18.05,39100.0,15.7732,15.7732,15.669,15.669,39100.0
2008-03-13 11:45:00,18.05,18.2,18.03,18.04,31300.0,15.669,15.7992,15.6517,15.6603,31300.0
2008-03-13 11:50:00,18.04,18.11,18.04,18.08,67200.0,15.6603,15.7211,15.6603,15.6951,67200.0
2008-03-13 11:55:00,18.08,18.08,18.03,18.04,28300.0,15.6951,15.6951,15.6517,15.6603,28300.0
2008-03-13 12:00:00,18.04,18.04,18.0,18.01,39700.0,15.6603,15.6603,15.6256,15.6343,39700.0
2008-03-13 12:05:00,18.01,18.04,17.98,17.98,55100.0,15.6343,15.6603,15.6083,15.6083,55100.0
2008-03-13 12:10:00,18.0,18.07,18.0,18.03,23200.0,15.6256,15.6864,15.6256,15.6517,23200.0
2008-03-13 12:15:00,18.03,18.04,18.02,18.04,51100.0,15.6517,15.6603,15.643,15.6603,51100.0
2008-03-13 12:20:00,18.03,18.04,18.0,18.02,21700.0,15.6517,15.6603,15.6256,15.643,21700.0
2008-03-13 12:25:00,18.01,18.01,17.97,18.01,21700.0,15.6343,15.6343,15.5996,15.6343,21700.0
2008-03-13 12:30:00,18.0,18.02,17.99,18.01,30200.0,15.6256,15.643,15.6169,15.6343,30200.0
2008-03-13 12:35:00,18.01,18.02,18.0,18.01,28600.0,15.6343,15.643,15.6256,15.6343,28600.0
2008-03-13 12:40:00,18.0,18.0,17.96,17.96,49100.0,15.6256,15.6256,15.5909,15.5909,49100.0
2008-03-13 12:45:00,17.97,17.97,17.95,17.97,20900.0,15.5996,15.5996,15.5822,15.5996,20900.0
2008-03-13 12:50:00,17.97,18.01,17.96,18.01,43200.0,15.5996,15.6343,15.5909,15.6343,43200.0
2008-03-13 12:55:00,18.01,18.01,17.99,17.99,28000.0,15.6343,15.6343,15.6169,15.6169,28000.0
2008-03-13 13:00:00,18.0,18.01,17.99,18.0,7000.0,15.6256,15.6343,15.6169,15.6256,7000.0
2008-03-13 13:05:00,18.0,18.09,18.0,18.06,55700.0,15.6256,15.7037,15.6256,15.6777,55700.0
2008-03-13 13:10:00,18.06,18.11,18.05,18.1,15400.0,15.6777,15.7211,15.669,15.7124,15400.0
2008-03-13 13:15:00,18.1,18.16,18.09,18.14,37200.0,15.7124,15.7645,15.7037,15.7472,37200.0
2008-03-13 13:20:00,18.14,18.21,18.13,18.18,87100.0,15.7472,15.8079,15.7385,15.7819,87100.0
2008-03-13 13:25:00,18.18,18.27,18.16,18.26,30500.0,15.7819,15.86,15.7645,15.8513,30500.0
2008-03-13 13:30:00,18.27,18.28,18.22,18.25,39500.0,15.86,15.8687,15.8166,15.8426,39500.0
2008-03-13 13:35:00,18.25,18.27,18.24,18.26,23700.0,15.8426,15.86,15.834,15.8513,23700.0
2008-03-13 13:40:00,18.26,18.27,18.22,18.25,29400.0,15.8513,15.86,15.8166,15.8426,29400.0
2008-03-13 13:45:00,18.25,18.25,18.2,18.22,24400.0,15.8426,15.8426,15.7992,15.8166,24400.0
2008-03-13 13:50:00,18.21,18.23,18.18,18.22,57500.0,15.8079,15.8253,15.7819,15.8166,57500.0
2008-03-13 13:55:00,18.23,18.28,18.23,18.24,57000.0,15.8253,15.8687,15.8253,15.834,57000.0
2008-03-13 14:00:00,18.25,18.3,18.25,18.29,24900.0,15.8426,15.886,15.8426,15.8774,24900.0
2008-03-13 14:05:00,18.28,18.36,18.27,18.35,32200.0,15.8687,15.9381,15.86,15.9294,32200.0
2008-03-13 14:10:00,18.35,18.37,18.34,18.37,25900.0,15.9294,15.9468,15.9208,15.9468,25900.0
2008-03-13 14:15:00,18.37,18.37,18.28,18.3,29800.0,15.9468,15.9468,15.8687,15.886,29800.0
2008-03-13 14:20:00,18.31,18.31,18.27,18.3,32000.0,15.8947,15.8947,15.86,15.886,32000.0
2008-03-13 14:25:00,18.29,18.3,18.26,18.27,20400.0,15.8774,15.886,15.8513,15.86,20400.0
2008-03-13 14:30:00,18.26,18.27,18.21,18.21,22000.0,15.8513,15.86,15.8079,15.8079,22000.0
2008-03-13 14:35:00,18.21,18.22,18.14,18.17,57600.0,15.8079,15.8166,15.7472,15.7732,57600.0
2008-03-13 14:40:00,18.17,18.17,18.09,18.1,44200.0,15.7732,15.7732,15.7037,15.7124,44200.0
2008-03-13 14:45:00,18.09,18.1,18.04,18.06,31500.0,15.7037,15.7124,15.6603,15.6777,31500.0
2008-03-13 14:50:00,18.06,18.11,18.05,18.07,81300.0,15.6777,15.7211,15.669,15.6864,81300.0
2008-03-13 14:55:00,18.08,18.13,18.07,18.13,24300.0,15.6951,15.7385,15.6864,15.7385,24300.0
2008-03-13 15:00:00,18.13,18.18,18.12,18.17,58200.0,15.7385,15.7819,15.7298,15.7732,58200.0
2008-03-13 15:05:00,18.16,18.22,18.16,18.21,36600.0,15.7645,15.8166,15.7645,15.8079,36600.0
2008-03-13 15:10:00,18.2,18.23,18.18,18.23,29000.0,15.7992,15.8253,15.7819,15.8253,29000.0
2008-03-13 15:15:00,18.22,18.24,18.21,18.23,32500.0,15.8166,15.834,15.8079,15.8253,32500.0
2008-03-13 15:20:00,18.24,18.24,18.2,18.23,48000.0,15.834,15.834,15.7992,15.8253,48000.0
2008-03-13 15:25:00,18.22,18.26,18.22,18.24,32700.0,15.8166,15.8513,15.8166,15.834,32700.0
2008-03-13 15:30:00,18.24,18.28,18.23,18.23,55600.0,15.834,15.8687,15.8253,15.8253,55600.0
2008-03-13 15:35:00,18.24,18.26,18.23,18.24,38800.0,15.834,15.8513,15.8253,15.834,38800.0
2008-03-13 15:40:00,18.23,18.25,18.22,18.24,40900.0,15.8253,15.8426,15.8166,15.834,40900.0
2008-03-13 15:45:00,18.24,18.25,18.16,18.16,91800.0,15.834,15.8426,15.7645,15.7645,91800.0
2008-03-13 15:50:00,18.16,18.19,18.16,18.17,54400.0,15.7645,15.7906,15.7645,15.7732,54400.0
2008-03-13 15:55:00,18.17,18.2,18.16,18.2,78500.0,15.7732,15.7992,15.7645,15.7992,78500.0
2008-03-14 09:30:00,18.3,18.39,18.22,18.3,156100.0,15.886,15.9642,15.8166,15.886,156100.0
2008-03-14 09:35:00,18.32,18.51,18.32,18.5,28400.0,15.9034,16.0683,15.9034,16.0597,28400.0
2008-03-14 09:40:00,18.5,18.69,18.49,18.67,42000.0,16.0597,16.2246,16.051,16.2072,42000.0
2008-03-14 09:45:00,18.65,18.65,18.4,18.4,73300.0,16.1899,16.1899,15.9729,15.9729,73300.0
2008-03-14 09:50:00,18.4,18.42,18.28,18.29,52800.0,15.9729,15.9902,15.8687,15.8774,52800.0
2008-03-14 09:55:00,18.28,18.32,18.19,18.22,63300.0,15.8687,15.9034,15.7906,15.8166,63300.0
2008-03-14 10:00:00,18.22,18.22,18.02,18.14,39800.0,15.8166,15.8166,15.643,15.7472,39800.0
2008-03-14 10:05:00,18.14,18.21,18.09,18.21,33700.0,15.7472,15.8079,15.7037,15.8079,33700.0
2008-03-14 10:10:00,18.2,18.25,18.07,18.25,47900.0,15.7992,15.8426,15.6864,15.8426,47900.0
2008-03-14 10:15:00,18.25,18.3,18.18,18.2,32800.0,15.8426,15.886,15.7819,15.7992,32800.0
2008-03-14 10:20:00,18.2,18.2,18.11,18.18,32200.0,15.7992,15.7992,15.7211,15.7819,32200.0
2008-03-14 10:25:00,18.18,18.19,18.08,18.19,28700.0,15.7819,15.7906,15.6951,15.7906,28700.0
2008-03-14 10:30:00,18.19,18.24,18.15,18.16,36600.0,15.7906,15.834,15.7558,15.7645,36600.0
2008-03-14 10:35:00,18.16,18.19,18.15,18.17,15800.0,15.7645,15.7906,15.7558,15.7732,15800.0
2008-03-14 10:40:00,18.16,18.17,18.05,18.15,30600.0,15.7645,15.7732,15.669,15.7558,30600.0
2008-03-14 10:45:00,18.14,18.22,18.11,18.15,32100.0,15.7472,15.8166,15.7211,15.7558,32100.0
2008-03-14 10:50:00,18.16,18.26,18.16,18.26,42000.0,15.7645,15.8513,15.7645,15.8513,42000.0
2008-03-14 10:55:00,18.25,18.28,18.2,18.22,101400.0,15.8426,15.8687,15.7992,15.8166,101400.0
2008-03-14 11:00:00,18.22,18.27,18.2,18.22,22500.0,15.8166,15.86,15.7992,15.8166,22500.0
2008-03-14 11:05:00,18.22,18.32,18.22,18.32,29700.0,15.8166,15.9034,15.8166,15.9034,29700.0
2008-03-14 11:10:00,18.31,18.33,18.24,18.25,19500.0,15.8947,15.9121,15.834,15.8426,19500.0
2008-03-14 11:15:00,18.26,18.27,18.16,18.21,61800.0,15.8513,15.86,15.7645,15.8079,61800.0
2008-03-14 11:20:00,18.22,18.23,18.14,18.15,18700.0,15.8166,15.8253,15.7472,15.7558,18700.0
2008-03-14 11:25:00,18.16,18.22,18.12,18.22,17800.0,15.7645,15.8166,15.7298,15.8166,17800.0
2008-03-14 11:30:00,18.22,18.24,18.18,18.23,13300.0,15.8166,15.834,15.7819,15.8253,13300.0
2008-03-14 11:35:00,18.25,18.3,18.24,18.29,6100.0,15.8426,15.886,15.834,15.8774,6100.0
2008-03-14 11:40:00,18.3,18.3,18.25,18.26,15300.0,15.886,15.886,15.8426,15.8513,15300.0
2008-03-14 11:45:00,18.27,18.43,18.27,18.32,43300.0,15.86,15.9989,15.86,15.9034,43300.0
2008-03-14 11:50:00,18.3,18.31,18.26,18.28,23300.0,15.886,15.8947,15.8513,15.8687,23300.0
2008-03-14 11:55:00,18.27,18.27,18.21,18.22,21600.0,15.86,15.86,15.8079,15.8166,21600.0
2008-03-14 12:00:00,18.23,18.31,18.23,18.31,12200.0,15.8253,15.8947,15.8253,15.8947,12200.0
2008-03-14 12:05:00,18.31,18.37,18.31,18.34,9400.0,15.8947,15.9468,15.8947,15.9208,9400.0
2008-03-14 12:10:00,18.33,18.37,18.29,18.33,17700.0,15.9121,15.9468,15.8774,15.9121,17700.0
2008-03-14 12:15:00,18.33,18.34,18.3,18.32,8200.0,15.9121,15.9208,15.886,15.9034,8200.0
2008-03-14 12:20:00,18.31,18.33,18.29,18.32,15900.0,15.8947,15.9121,15.8774,15.9034,15900.0
2008-03-14 12:25:00,18.31,18.33,18.26,18.32,25000.0,15.8947,15.9121,15.8513,15.9034,25000.0
2008-03-14 12:30:00,18.32,18.33,18.29,18.31,18100.0,15.9034,15.9121,15.8774,15.8947,18100.0
2008-03-14 12:35:00,18.3,18.31,18.24,18.27,28700.0,15.886,15.8947,15.834,15.86,28700.0
2008-03-14 12:40:00,18.26,18.3,18.23,18.29,26700.0,15.8513,15.886,15.8253,15.8774,26700.0
2008-03-14 12:45:00,18.29,18.32,18.26,18.3,19700.0,15.8774,15.9034,15.8513,15.886,19700.0
2008-03-14 12:50:00,18.3,18.34,18.24,18.33,33700.0,15.886,15.9208,15.834,15.9121,33700.0
2008-03-14 12:55:00,18.34,18.34,18.26,18.27,23500.0,15.9208,15.9208,15.8513,15.86,23500.0
2008-03-14 13:00:00,18.27,18.29,18.24,18.27,14800.0,15.86,15.8774,15.834,15.86,14800.0
2008-03-14 13:05:00,18.26,18.27,18.24,18.25,20600.0,15.8513,15.86,15.834,15.8426,20600.0
2008-03-14 13:10:00,18.25,18.26,18.21,18.22,18500.0,15.8426,15.8513,15.8079,15.8166,18500.0
2008-03-14 13:15:00,18.22,18.29,18.21,18.26,14800.0,15.8166,15.8774,15.8079,15.8513,14800.0
2008-03-14 13:20:00,18.26,18.26,18.23,18.24,18500.0,15.8513,15.8513,15.8253,15.834,18500.0
2008-03-14 13:25:00,18.24,18.29,18.24,18.25,27700.0,15.834,15.8774,15.834,15.8426,27700.0
2008-03-14 13:30:00,18.25,18.25,18.21,18.21,24800.0,15.8426,15.8426,15.8079,15.8079,24800.0
2008-03-14 13:35:00,18.21,18.31,18.2,18.3,18700.0,15.8079,15.8947,15.7992,15.886,18700.0
2008-03-14 13:40:00,18.3,18.32,18.29,18.32,8200.0,15.886,15.9034,15.8774,15.9034,8200.0
2008-03-14 13:45:00,18.33,18.36,18.29,18.29,28500.0,15.9121,15.9381,15.8774,15.8774,28500.0
2008-03-14 13:50:00,18.29,18.29,18.21,18.21,23500.0,15.8774,15.8774,15.8079,15.8079,23500.0
2008-03-14 13:55:00,18.21,18.26,18.2,18.2,21600.0,15.8079,15.8513,15.7992,15.7992,21600.0
2008-03-14 14:00:00,18.19,18.25,18.17,18.25,28000.0,15.7906,15.8426,15.7732,15.8426,28000.0
2008-03-14 14:05:00,18.25,18.27,18.23,18.24,12500.0,15.8426,15.86,15.8253,15.834,12500.0
2008-03-14 14:10:00,18.24,18.25,18.19,18.2,15700.0,15.834,15.8426,15.7906,15.7992,15700.0
2008-03-14 14:15:00,18.2,18.26,18.2,18.22,11400.0,15.7992,15.8513,15.7992,15.8166,11400.0
2008-03-14 14:20:00,18.22,18.23,18.14,18.17,34200.0,15.8166,15.8253,15.7472,15.7732,34200.0
2008-03-14 14:25:00,18.18,18.19,18.08,18.12,29300.0,15.7819,15.7906,15.6951,15.7298,29300.0
2008-03-14 14:30:00,18.09,18.12,18.06,18.11,31400.0,15.7037,15.7298,15.6777,15.7211,31400.0
2008-03-14 14:35:00,18.13,18.13,18.08,18.09,23300.0,15.7385,15.7385,15.6951,15.7037,23300.0
2008-03-14 14:40:00,18.09,18.21,18.08,18.16,49600.0,15.7037,15.8079,15.6951,15.7645,49600.0
2008-03-14 14:45:00,18.16,18.17,18.07,18.11,28600.0,15.7645,15.7732,15.6864,15.7211,28600.0
2008-03-14 14:50:00,18.12,18.16,18.09,18.16,26300.0,15.7298,15.7645,15.7037,15.7645,26300.0
2008-03-14 14:55:00,18.17,18.2,18.14,18.17,41500.0,15.7732,15.7992,15.7472,15.7732,41500.0
2008-03-14 15:00:00,18.15,18.19,18.12,18.16,30200.0,15.7558,15.7906,15.7298,15.7645,30200.0
2008-03-14 15:05:00,18.17,18.2,18.16,18.2,23300.0,15.7732,15.7992,15.7645,15.7992,23300.0
2008-03-14 15:10:00,18.2,18.25,18.17,18.23,43800.0,15.7992,15.8426,15.7732,15.8253,43800.0
2008-03-14 15:15:00,18.24,18.32,18.24,18.3,53600.0,15.834,15.9034,15.834,15.886,53600.0
2008-03-14 15:20:00,18.29,18.33,18.27,18.33,22200.0,15.8774,15.9121,15.86,15.9121,22200.0
2008-03-14 15:25:00,18.32,18.37,18.29,18.33,47500.0,15.9034,15.9468,15.8774,15.9121,47500.0
2008-03-14 15:30:00,18.34,18.34,18.21,18.29,65100.0,15.9208,15.9208,15.8079,15.8774,65100.0
2008-03-14 15:35:00,18.28,18.32,18.24,18.27,31700.0,15.8687,15.9034,15.834,15.86,31700.0
2008-03-14 15:40:00,18.27,18.27,18.18,18.18,38200.0,15.86,15.86,15.7819,15.7819,38200.0
2008-03-14 15:45:00,18.18,18.2,18.12,18.2,41500.0,15.7819,15.7992,15.7298,15.7992,41500.0
2008-03-14 15:50:00,18.2,18.26,18.12,18.26,65300.0,15.7992,15.8513,15.7298,15.8513,65300.0
2008-03-14 15:55:00,18.26,18.31,18.26,18.29,85400.0,15.8513,15.8947,15.8513,15.8774,85400.0
2008-03-17 09:30:00,17.8,17.91,17.71,17.87,36700.0,15.452,15.5475,15.3739,15.5128,36700.0
2008-03-17 09:35:00,17.83,17.98,17.83,17.89,27600.0,15.478,15.6083,15.478,15.5301,27600.0
2008-03-17 09:40:00,17.88,18.0,17.78,17.82,40900.0,15.5214,15.6256,15.4346,15.4694,40900.0
2008-03-17 09:45:00,17.81,17.9,17.81,17.87,33800.0,15.4607,15.5388,15.4607,15.5128,33800.0
2008-03-17 09:50:00,17.87,17.93,17.81,17.89,30000.0,15.5128,15.5649,15.4607,15.5301,30000.0
2008-03-17 09:55:00,17.88,17.94,17.85,17.92,22700.0,15.5214,15.5735,15.4954,15.5562,22700.0
2008-03-17 10:00:00,17.93,17.95,17.86,17.88,22200.0,15.5649,15.5822,15.5041,15.5214,22200.0
2008-03-17 10:05:00,17.89,17.93,17.87,17.9,23200.0,15.5301,15.5649,15.5128,15.5388,23200.0
2008-03-17 10:10:00,17.91,17.91,17.81,17.81,33700.0,15.5475,15.5475,15.4607,15.4607,33700.0
2008-03-17 10:15:00,17.81,17.85,17.8,17.81,32400.0,15.4607,15.4954,15.452,15.4607,32400.0
2008-03-17 10:20:00,17.82,17.91,17.81,17.91,32400.0,15.4694,15.5475,15.4607,15.5475,32400.0
2008-03-17 10:25:00,17.91,17.98,17.9,17.92,27600.0,15.5475,15.6083,15.5388,15.5562,27600.0
2008-03-17 10:30:00,17.93,17.98,17.89,17.89,44100.0,15.5649,15.6083,15.5301,15.5301,44100.0
2008-03-17 10:35:00,17.88,17.88,17.84,17.87,18300.0,15.5214,15.5214,15.4867,15.5128,18300.0
2008-03-17 10:40:00,17.86,17.95,17.86,17.95,24800.0,15.5041,15.5822,15.5041,15.5822,24800.0
2008-03-17 10:45:00,17.95,18.0,17.87,17.95,30600.0,15.5822,15.6256,15.5128,15.5822,30600.0
2008-03-17 10:50:00,17.95,18.01,17.91,17.97,25300.0,15.5822,15.6343,15.5475,15.5996,25300.0
2008-03-17 10:55:00,17.97,18.0,17.94,17.99,25300.0,15.5996,15.6256,15.5735,15.6169,25300.0
2008-03-17 11:00:00,18.0,18.01,17.93,17.94,35500.0,15.6256,15.6343,15.5649,15.5735,35500.0
2008-03-17 11:05:00,17.94,18.0,17.94,17.98,16100.0,15.5735,15.6256,15.5735,15.6083,16100.0
2008-03-17 11:10:00,17.99,18.0,17.95,17.97,31100.0,15.6169,15.6256,15.5822,15.5996,31100.0
2008-03-17 11:15:00,17.97,17.99,17.9,17.98,21600.0,15.5996,15.6169,15.5388,15.6083,21600.0
2008-03-17 11:20:00,17.98,18.0,17.94,17.94,21600.0,15.6083,15.6256,15.5735,15.5735,21600.0
2008-03-17 11:25:00,17.94,17.97,17.89,17.94,27500.0,15.5735,15.5996,15.5301,15.5735,27500.0
2008-03-17 11:30:00,17.94,18.0,17.93,17.97,32900.0,15.5735,15.6256,15.5649,15.5996,32900.0
2008-03-17 11:35:00,17.97,18.0,17.97,18.0,15400.0,15.5996,15.6256,15.5996,15.6256,15400.0
2008-03-17 11:40:00,17.99,18.01,17.98,17.98,26700.0,15.6169,15.6343,15.6083,15.6083,26700.0
2008-03-17 11:45:00,18.0,18.02,17.98,17.99,32600.0,15.6256,15.643,15.6083,15.6169,32600.0
2008-03-17 11:50:00,18.0,18.0,17.92,17.93,14100.0,15.6256,15.6256,15.5562,15.5649,14100.0
2008-03-17 11:55:00,17.93,17.93,17.9,17.92,21400.0,15.5649,15.5649,15.5388,15.5562,21400.0
2008-03-17 12:00:00,17.92,17.94,17.87,17.94,22800.0,15.5562,15.5735,15.5128,15.5735,22800.0
2008-03-17 12:05:00,17.94,17.99,17.94,17.98,13700.0,15.5735,15.6169,15.5735,15.6083,13700.0
2008-03-17 12:10:00,17.97,18.0,17.97,18.0,14700.0,15.5996,15.6256,15.5996,15.6256,14700.0
2008-03-17 12:15:00,17.99,18.0,17.98,18.0,22800.0,15.6169,15.6256,15.6083,15.6256,22800.0
2008-03-17 12:20:00,18.0,18.01,17.95,17.97,35300.0,15.6256,15.6343,15.5822,15.5996,35300.0
2008-03-17 12:25:00,17.97,17.98,17.93,17.94,33300.0,15.5996,15.6083,15.5649,15.5735,33300.0
2008-03-17 12:30:00,17.94,17.97,17.94,17.94,37100.0,15.5735,15.5996,15.5735,15.5735,37100.0
2008-03-17 12:35:00,17.93,17.98,17.92,17.93,26600.0,15.5649,15.6083,15.5562,15.5649,26600.0
2008-03-17 12:40:00,17.93,17.96,17.92,17.96,17000.0,15.5649,15.5909,15.5562,15.5909,17000.0
2008-03-17 12:45:00,17.96,18.0,17.96,17.99,23100.0,15.5909,15.6256,15.5909,15.6169,23100.0
2008-03-17 12:50:00,18.0,18.0,17.99,17.99,19900.0,15.6256,15.6256,15.6169,15.6169,19900.0
2008-03-17 12:55:00,18.0,18.01,17.97,17.99,37300.0,15.6256,15.6343,15.5996,15.6169,37300.0
2008-03-17 13:00:00,18.0,18.0,17.98,17.98,19200.0,15.6256,15.6256,15.6083,15.6083,19200.0
2008-03-17 13:05:00,17.98,17.99,17.93,17.95,19400.0,15.6083,15.6169,15.5649,15.5822,19400.0
2008-03-17 13:10:00,17.95,17.98,17.93,17.96,14100.0,15.5822,15.6083,15.5649,15.5909,14100.0
2008-03-17 13:15:00,17.95,17.98,17.94,17.98,18000.0,15.5822,15.6083,15.5735,15.6083,18000.0
2008-03-17 13:20:00,17.98,18.01,17.95,18.0,46500.0,15.6083,15.6343,15.5822,15.6256,46500.0
2008-03-17 13:25:00,18.0,18.02,17.96,18.01,26800.0,15.6256,15.643,15.5909,15.6343,26800.0
2008-03-17 13:30:00,18.01,18.02,17.99,18.02,24900.0,15.6343,15.643,15.6169,15.643,24900.0
2008-03-17 13:35:00,18.02,18.02,17.95,18.0,27800.0,15.643,15.643,15.5822,15.6256,27800.0
2008-03-17 13:40:00,18.0,18.04,17.96,18.0,39700.0,15.6256,15.6603,15.5909,15.6256,39700.0
2008-03-17 13:45:00,17.99,18.03,17.97,17.99,35300.0,15.6169,15.6517,15.5996,15.6169,35300.0
2008-03-17 13:50:00,18.0,18.0,17.95,17.98,14900.0,15.6256,15.6256,15.5822,15.6083,14900.0
2008-03-17 13:55:00,17.99,18.0,17.92,18.0,18700.0,15.6169,15.6256,15.5562,15.6256,18700.0
2008-03-17 14:00:00,18.0,18.01,17.98,17.99,31300.0,15.6256,15.6343,15.6083,15.6169,31300.0
2008-03-17 14:05:00,18.0,18.1,18.0,18.06,43600.0,15.6256,15.7124,15.6256,15.6777,43600.0
2008-03-17 14:10:00,18.04,18.06,18.02,18.04,22200.0,15.6603,15.6777,15.643,15.6603,22200.0
2008-03-17 14:15:00,18.03,18.04,17.97,17.97,23500.0,15.6517,15.6603,15.5996,15.5996,23500.0
2008-03-17 14:20:00,17.96,18.0,17.94,17.96,17400.0,15.5909,15.6256,15.5735,15.5909,17400.0
2008-03-17 14:25:00,17.95,17.95,17.89,17.89,87100.0,15.5822,15.5822,15.5301,15.5301,87100.0
2008-03-17 14:30:00,17.9,17.94,17.86,17.91,19700.0,15.5388,15.5735,15.5041,15.5475,19700.0
2008-03-17 14:35:00,17.91,17.96,17.91,17.94,19700.0,15.5475,15.5909,15.5475,15.5735,19700.0
2008-03-17 14:40:00,17.93,18.01,17.91,17.97,74900.0,15.5649,15.6343,15.5475,15.5996,74900.0
2008-03-17 14:45:00,17.98,18.0,17.93,17.95,31200.0,15.6083,15.6256,15.5649,15.5822,31200.0
2008-03-17 14:50:00,17.95,18.0,17.92,17.96,33800.0,15.5822,15.6256,15.5562,15.5909,33800.0
2008-03-17 14:55:00,17.96,18.03,17.96,18.01,29200.0,15.5909,15.6517,15.5909,15.6343,29200.0
2008-03-17 15:00:00,18.01,18.07,18.0,18.04,27800.0,15.6343,15.6864,15.6256,15.6603,27800.0
2008-03-17 15:05:00,18.03,18.08,18.0,18.0,30000.0,15.6517,15.6951,15.6256,15.6256,30000.0
2008-03-17 15:10:00,18.0,18.02,17.99,18.01,36700.0,15.6256,15.643,15.6169,15.6343,36700.0
2008-03-17 15:15:00,18.02,18.03,17.98,18.01,27800.0,15.643,15.6517,15.6083,15.6343,27800.0
2008-03-17 15:20:00,18.01,18.08,18.0,18.07,31900.0,15.6343,15.6951,15.6256,15.6864,31900.0
2008-03-17 15:25:00,18.07,18.12,18.05,18.06,42800.0,15.6864,15.7298,15.669,15.6777,42800.0
2008-03-17 15:30:00,18.07,18.16,18.06,18.16,26500.0,15.6864,15.7645,15.6777,15.7645,26500.0
2008-03-17 15:35:00,18.16,18.2,18.1,18.13,63400.0,15.7645,15.7992,15.7124,15.7385,63400.0
2008-03-17 15:40:00,18.13,18.16,18.11,18.12,25500.0,15.7385,15.7645,15.7211,15.7298,25500.0
2008-03-17 15:45:00,18.12,18.12,18.06,18.1,66400.0,15.7298,15.7298,15.6777,15.7124,66400.0
2008-03-17 15:50:00,18.1,18.15,18.09,18.11,40000.0,15.7124,15.7558,15.7037,15.7211,40000.0
2008-03-17 15:55:00,18.1,18.1,17.94,17.95,81900.0,15.7124,15.7124,15.5735,15.5822,81900.0
2008-03-18 09:30:00,18.22,18.37,18.03,18.31,90900.0,15.8166,15.9468,15.6517,15.8947,90900.0
2008-03-18 09:35:00,18.33,18.63,18.32,18.63,26800.0,15.9121,16.1725,15.9034,16.1725,26800.0
2008-03-18 09:40:00,18.61,19.03,18.58,18.82,146900.0,16.1552,16.5198,16.1291,16.3375,146900.0
2008-03-18 09:45:00,18.79,18.81,18.74,18.74,22500.0,16.3114,16.3288,16.268,16.268,22500.0
2008-03-18 09:50:00,18.74,18.75,18.62,18.62,22900.0,16.268,16.2767,16.1638,16.1638,22900.0
2008-03-18 09:55:00,18.62,18.71,18.62,18.64,41200.0,16.1638,16.242,16.1638,16.1812,41200.0
2008-03-18 10:00:00,18.63,18.65,18.6,18.61,17000.0,16.1725,16.1899,16.1465,16.1552,17000.0
2008-03-18 10:05:00,18.61,18.62,18.55,18.55,10300.0,16.1552,16.1638,16.1031,16.1031,10300.0
2008-03-18 10:10:00,18.55,18.56,18.52,18.53,9500.0,16.1031,16.1117,16.077,16.0857,9500.0
2008-03-18 10:15:00,18.54,18.55,18.53,18.55,14500.0,16.0944,16.1031,16.0857,16.1031,14500.0
2008-03-18 10:20:00,18.55,18.57,18.55,18.56,24100.0,16.1031,16.1204,16.1031,16.1117,24100.0
2008-03-18 10:25:00,18.57,18.59,18.51,18.53,26700.0,16.1204,16.1378,16.0683,16.0857,26700.0
2008-03-18 10:30:00,18.53,18.6,18.53,18.55,14500.0,16.0857,16.1465,16.0857,16.1031,14500.0
2008-03-18 10:35:00,18.55,18.58,18.55,18.55,7700.0,16.1031,16.1291,16.1031,16.1031,7700.0
2008-03-18 10:40:00,18.55,18.57,18.55,18.55,7400.0,16.1031,16.1204,16.1031,16.1031,7400.0
2008-03-18 10:45:00,18.55,18.58,18.55,18.56,16500.0,16.1031,16.1291,16.1031,16.1117,16500.0
2008-03-18 10:50:00,18.57,18.62,18.57,18.61,12700.0,16.1204,16.1638,16.1204,16.1552,12700.0
2008-03-18 10:55:00,18.61,18.62,18.6,18.6,12800.0,16.1552,16.1638,16.1465,16.1465,12800.0
2008-03-18 11:00:00,18.6,18.64,18.6,18.6,17000.0,16.1465,16.1812,16.1465,16.1465,17000.0
2008-03-18 11:05:00,18.61,18.62,18.58,18.61,16700.0,16.1552,16.1638,16.1291,16.1552,16700.0
2008-03-18 11:10:00,18.62,18.62,18.59,18.6,15200.0,16.1638,16.1638,16.1378,16.1465,15200.0
2008-03-18 11:15:00,18.6,18.63,18.6,18.62,25500.0,16.1465,16.1725,16.1465,16.1638,25500.0
2008-03-18 11:20:00,18.62,18.67,18.62,18.67,16200.0,16.1638,16.2072,16.1638,16.2072,16200.0
2008-03-18 11:25:00,18.67,18.68,18.66,18.68,7700.0,16.2072,16.2159,16.1986,16.2159,7700.0
2008-03-18 11:30:00,18.67,18.71,18.67,18.7,10400.0,16.2072,16.242,16.2072,16.2333,10400.0
2008-03-18 11:35:00,18.71,18.73,18.7,18.73,6400.0,16.242,16.2593,16.2333,16.2593,6400.0
2008-03-18 11:40:00,18.72,18.74,18.72,18.74,8200.0,16.2506,16.268,16.2506,16.268,8200.0
2008-03-18 11:45:00,18.74,18.74,18.72,18.73,17000.0,16.268,16.268,16.2506,16.2593,17000.0
2008-03-18 11:50:00,18.73,18.74,18.71,18.72,10500.0,16.2593,16.268,16.242,16.2506,10500.0
2008-03-18 11:55:00,18.72,18.73,18.7,18.71,14200.0,16.2506,16.2593,16.2333,16.242,14200.0
2008-03-18 12:00:00,18.72,18.72,18.7,18.7,13100.0,16.2506,16.2506,16.2333,16.2333,13100.0
2008-03-18 12:05:00,18.7,18.71,18.69,18.7,12000.0,16.2333,16.242,16.2246,16.2333,12000.0
2008-03-18 12:10:00,18.7,18.71,18.7,18.7,8600.0,16.2333,16.242,16.2333,16.2333,8600.0
2008-03-18 12:15:00,18.7,18.71,18.69,18.7,10900.0,16.2333,16.242,16.2246,16.2333,10900.0
2008-03-18 12:20:00,18.7,18.7,18.65,18.65,8700.0,16.2333,16.2333,16.1899,16.1899,8700.0
2008-03-18 12:25:00,18.64,18.67,18.63,18.66,6800.0,16.1812,16.2072,16.1725,16.1986,6800.0
2008-03-18 12:30:00,18.67,18.67,18.65,18.67,5800.0,16.2072,16.2072,16.1899,16.2072,5800.0
2008-03-18 12:35:00,18.66,18.69,18.65,18.68,11000.0,16.1986,16.2246,16.1899,16.2159,11000.0
2008-03-18 12:40:00,18.67,18.68,18.65,18.65,5500.0,16.2072,16.2159,16.1899,16.1899,5500.0
2008-03-18 12:45:00,18.65,18.65,18.6,18.62,8000.0,16.1899,16.1899,16.1465,16.1638,8000.0
2008-03-18 12:50:00,18.61,18.62,18.6,18.61,6200.0,16.1552,16.1638,16.1465,16.1552,6200.0
2008-03-18 12:55:00,18.62,18.64,18.61,18.64,13200.0,16.1638,16.1812,16.1552,16.1812,13200.0
2008-03-18 13:00:00,18.63,18.64,18.61,18.62,6100.0,16.1725,16.1812,16.1552,16.1638,6100.0
2008-03-18 13:05:00,18.62,18.62,18.6,18.6,5000.0,16.1638,16.1638,16.1465,16.1465,5000.0
2008-03-18 13:10:00,18.61,18.63,18.6,18.63,7200.0,16.1552,16.1725,16.1465,16.1725,7200.0
2008-03-18 13:15:00,18.63,18.67,18.63,18.66,37100.0,16.1725,16.2072,16.1725,16.1986,37100.0
2008-03-18 13:20:00,18.65,18.7,18.65,18.7,12300.0,16.1899,16.2333,16.1899,16.2333,12300.0
2008-03-18 13:25:00,18.7,18.7,18.68,18.69,7600.0,16.2333,16.2333,16.2159,16.2246,7600.0
2008-03-18 13:30:00,18.69,18.71,18.68,18.7,13600.0,16.2246,16.242,16.2159,16.2333,13600.0
2008-03-18 13:35:00,18.7,18.71,18.67,18.71,12900.0,16.2333,16.242,16.2072,16.242,12900.0
2008-03-18 13:40:00,18.7,18.72,18.68,18.7,8500.0,16.2333,16.2506,16.2159,16.2333,8500.0
2008-03-18 13:45:00,18.7,18.72,18.69,18.7,15000.0,16.2333,16.2506,16.2246,16.2333,15000.0
2008-03-18 13:50:00,18.7,18.71,18.69,18.71,8300.0,16.2333,16.242,16.2246,16.242,8300.0
2008-03-18 13:55:00,18.7,18.71,18.69,18.69,9600.0,16.2333,16.242,16.2246,16.2246,9600.0
2008-03-18 14:00:00,18.7,18.7,18.68,18.69,16500.0,16.2333,16.2333,16.2159,16.2246,16500.0
2008-03-18 14:05:00,18.68,18.68,18.54,18.62,64300.0,16.2159,16.2159,16.0944,16.1638,64300.0
2008-03-18 14:10:00,18.61,18.65,18.51,18.53,16700.0,16.1552,16.1899,16.0683,16.0857,16700.0
2008-03-18 14:15:00,18.53,18.64,18.43,18.64,51600.0,16.0857,16.1812,15.9989,16.1812,51600.0
2008-03-18 14:20:00,18.64,18.69,18.57,18.62,28500.0,16.1812,16.2246,16.1204,16.1638,28500.0
2008-03-18 14:25:00,18.61,18.61,18.48,18.5,23500.0,16.1552,16.1552,16.0423,16.0597,23500.0
2008-03-18 14:30:00,18.5,18.53,18.36,18.39,54200.0,16.0597,16.0857,15.9381,15.9642,54200.0
2008-03-18 14:35:00,18.39,18.48,18.37,18.46,40200.0,15.9642,16.0423,15.9468,16.0249,40200.0
2008-03-18 14:40:00,18.48,18.52,18.46,18.48,31900.0,16.0423,16.077,16.0249,16.0423,31900.0
2008-03-18 14:45:00,18.49,18.6,18.48,18.57,21100.0,16.051,16.1465,16.0423,16.1204,21100.0
2008-03-18 14:50:00,18.57,18.67,18.55,18.65,32600.0,16.1204,16.2072,16.1031,16.1899,32600.0
2008-03-18 14:55:00,18.65,18.75,18.64,18.73,33800.0,16.1899,16.2767,16.1812,16.2593,33800.0
2008-03-18 15:00:00,18.72,18.75,18.67,18.71,43700.0,16.2506,16.2767,16.2072,16.242,43700.0
2008-03-18 15:05:00,18.71,18.77,18.67,18.77,25500.0,16.242,16.294,16.2072,16.294,25500.0
2008-03-18 15:10:00,18.76,18.76,18.7,18.76,24000.0,16.2854,16.2854,16.2333,16.2854,24000.0
2008-03-18 15:15:00,18.75,18.81,18.73,18.8,43200.0,16.2767,16.3288,16.2593,16.3201,43200.0
2008-03-18 15:20:00,18.8,18.83,18.77,18.8,26000.0,16.3201,16.3461,16.294,16.3201,26000.0
2008-03-18 15:25:00,18.8,18.82,18.72,18.78,107400.0,16.3201,16.3375,16.2506,16.3027,107400.0
2008-03-18 15:30:00,18.76,18.82,18.75,18.8,18400.0,16.2854,16.3375,16.2767,16.3201,18400.0
2008-03-18 15:35:00,18.8,18.82,18.78,18.82,25600.0,16.3201,16.3375,16.3027,16.3375,25600.0
2008-03-18 15:40:00,18.81,18.88,18.81,18.87,82300.0,16.3288,16.3895,16.3288,16.3809,82300.0
2008-03-18 15:45:00,18.87,18.87,18.85,18.86,22400.0,16.3809,16.3809,16.3635,16.3722,22400.0
2008-03-18 15:50:00,18.85,18.87,18.8,18.81,66900.0,16.3635,16.3809,16.3201,16.3288,66900.0
2008-03-18 15:55:00,18.81,18.83,18.79,18.82,68500.0,16.3288,16.3461,16.3114,16.3375,68500.0
2008-03-19 09:30:00,19.02,19.02,18.8,19.0,45400.0,16.5111,16.5111,16.3201,16.4937,45400.0
2008-03-19 09:35:00,19.0,19.0,18.92,18.94,11900.0,16.4937,16.4937,16.4243,16.4416,11900.0
2008-03-19 09:40:00,18.93,18.93,18.88,18.89,14900.0,16.4329,16.4329,16.3895,16.3982,14900.0
2008-03-19 09:45:00,18.9,18.99,18.89,18.94,20500.0,16.4069,16.485,16.3982,16.4416,20500.0
2008-03-19 09:50:00,18.93,19.0,18.91,18.97,24700.0,16.4329,16.4937,16.4156,16.4677,24700.0
2008-03-19 09:55:00,18.97,19.03,18.92,18.93,19900.0,16.4677,16.5198,16.4243,16.4329,19900.0
2008-03-19 10:00:00,18.92,19.05,18.9,19.05,18500.0,16.4243,16.5371,16.4069,16.5371,18500.0
2008-03-19 10:05:00,19.04,19.04,19.01,19.03,9600.0,16.5284,16.5284,16.5024,16.5198,9600.0
2008-03-19 10:10:00,19.03,19.11,19.03,19.09,19000.0,16.5198,16.5892,16.5198,16.5718,19000.0
2008-03-19 10:15:00,19.1,19.11,19.08,19.09,16200.0,16.5805,16.5892,16.5632,16.5718,16200.0
2008-03-19 10:20:00,19.09,19.15,19.09,19.14,18800.0,16.5718,16.6239,16.5718,16.6152,18800.0
2008-03-19 10:25:00,19.13,19.14,19.02,19.1,49000.0,16.6066,16.6152,16.5111,16.5805,49000.0
2008-03-19 10:30:00,19.09,19.1,19.03,19.05,25000.0,16.5718,16.5805,16.5198,16.5371,25000.0
2008-03-19 10:35:00,19.06,19.07,19.04,19.06,18900.0,16.5458,16.5545,16.5284,16.5458,18900.0
2008-03-19 10:40:00,19.06,19.1,19.05,19.08,27400.0,16.5458,16.5805,16.5371,16.5632,27400.0
2008-03-19 10:45:00,19.08,19.22,19.08,19.22,55100.0,16.5632,16.6847,16.5632,16.6847,55100.0
2008-03-19 10:50:00,19.22,19.26,19.22,19.24,27900.0,16.6847,16.7194,16.6847,16.702,27900.0
2008-03-19 10:55:00,19.24,19.25,19.23,19.23,32400.0,16.702,16.7107,16.6934,16.6934,32400.0
2008-03-19 11:00:00,19.24,19.37,19.22,19.28,75700.0,16.702,16.8149,16.6847,16.7368,75700.0
2008-03-19 11:05:00,19.28,19.42,19.27,19.41,135700.0,16.7368,16.8583,16.7281,16.8496,135700.0
2008-03-19 11:10:00,19.41,19.42,19.39,19.4,32300.0,16.8496,16.8583,16.8323,16.8409,32300.0
2008-03-19 11:15:00,19.4,19.41,19.35,19.36,36600.0,16.8409,16.8496,16.7975,16.8062,36600.0
2008-03-19 11:20:00,19.35,19.42,19.32,19.38,98400.0,16.7975,16.8583,16.7715,16.8236,98400.0
2008-03-19 11:25:00,19.37,19.38,19.34,19.35,28500.0,16.8149,16.8236,16.7889,16.7975,28500.0
2008-03-19 11:30:00,19.34,19.36,19.29,19.35,33000.0,16.7889,16.8062,16.7455,16.7975,33000.0
2008-03-19 11:35:00,19.35,19.39,19.34,19.37,44800.0,16.7975,16.8323,16.7889,16.8149,44800.0
2008-03-19 11:40:00,19.37,19.39,19.34,19.34,20300.0,16.8149,16.8323,16.7889,16.7889,20300.0
2008-03-19 11:45:00,19.34,19.35,19.28,19.32,38500.0,16.7889,16.7975,16.7368,16.7715,38500.0
2008-03-19 11:50:00,19.33,19.33,19.3,19.32,15700.0,16.7802,16.7802,16.7541,16.7715,15700.0
2008-03-19 11:55:00,19.33,19.37,19.3,19.3,35400.0,16.7802,16.8149,16.7541,16.7541,35400.0
2008-03-19 12:00:00,19.3,19.34,19.25,19.25,126300.0,16.7541,16.7889,16.7107,16.7107,126300.0
2008-03-19 12:05:00,19.26,19.3,19.26,19.29,11100.0,16.7194,16.7541,16.7194,16.7455,11100.0
2008-03-19 12:10:00,19.29,19.31,19.29,19.3,16600.0,16.7455,16.7628,16.7455,16.7541,16600.0
2008-03-19 12:15:00,19.3,19.31,19.3,19.31,21400.0,16.7541,16.7628,16.7541,16.7628,21400.0
2008-03-19 12:20:00,19.3,19.31,19.26,19.26,31400.0,16.7541,16.7628,16.7194,16.7194,31400.0
2008-03-19 12:25:00,19.26,19.26,19.22,19.23,24100.0,16.7194,16.7194,16.6847,16.6934,24100.0
2008-03-19 12:30:00,19.24,19.32,19.2,19.28,131100.0,16.702,16.7715,16.6673,16.7368,131100.0
2008-03-19 12:35:00,19.29,19.3,19.23,19.24,20900.0,16.7455,16.7541,16.6934,16.702,20900.0
2008-03-19 12:40:00,19.25,19.25,19.19,19.19,15700.0,16.7107,16.7107,16.6586,16.6586,15700.0
2008-03-19 12:45:00,19.19,19.21,19.19,19.19,11200.0,16.6586,16.676,16.6586,16.6586,11200.0
2008-03-19 12:50:00,19.19,19.21,19.19,19.2,22000.0,16.6586,16.676,16.6586,16.6673,22000.0
2008-03-19 12:55:00,19.21,19.22,19.12,19.13,32900.0,16.676,16.6847,16.5979,16.6066,32900.0
2008-03-19 13:00:00,19.13,19.15,19.07,19.08,22700.0,16.6066,16.6239,16.5545,16.5632,22700.0
2008-03-19 13:05:00,19.08,19.14,19.08,19.11,12700.0,16.5632,16.6152,16.5632,16.5892,12700.0
2008-03-19 13:10:00,19.11,19.11,19.07,19.08,16900.0,16.5892,16.5892,16.5545,16.5632,16900.0
2008-03-19 13:15:00,19.08,19.09,19.03,19.08,21700.0,16.5632,16.5718,16.5198,16.5632,21700.0
2008-03-19 13:20:00,19.08,19.12,19.06,19.08,21300.0,16.5632,16.5979,16.5458,16.5632,21300.0
2008-03-19 13:25:00,19.08,19.08,18.98,19.02,17600.0,16.5632,16.5632,16.4763,16.5111,17600.0
2008-03-19 13:30:00,19.01,19.03,18.96,18.96,15700.0,16.5024,16.5198,16.459,16.459,15700.0
2008-03-19 13:35:00,18.97,18.97,18.94,18.94,10800.0,16.4677,16.4677,16.4416,16.4416,10800.0
2008-03-19 13:40:00,18.94,18.96,18.91,18.95,20600.0,16.4416,16.459,16.4156,16.4503,20600.0
2008-03-19 13:45:00,18.94,18.99,18.94,18.98,16500.0,16.4416,16.485,16.4416,16.4763,16500.0
2008-03-19 13:50:00,18.98,18.98,18.83,18.9,33400.0,16.4763,16.4763,16.3461,16.4069,33400.0
2008-03-19 13:55:00,18.9,18.96,18.9,18.93,14700.0,16.4069,16.459,16.4069,16.4329,14700.0
2008-03-19 14:00:00,18.93,18.94,18.87,18.89,37300.0,16.4329,16.4416,16.3809,16.3982,37300.0
2008-03-19 14:05:00,18.89,18.89,18.86,18.88,22900.0,16.3982,16.3982,16.3722,16.3895,22900.0
2008-03-19 14:10:00,18.87,18.94,18.86,18.94,43400.0,16.3809,16.4416,16.3722,16.4416,43400.0
2008-03-19 14:15:00,18.94,18.97,18.91,18.96,39600.0,16.4416,16.4677,16.4156,16.459,39600.0
2008-03-19 14:20:00,18.97,19.01,18.95,19.0,25400.0,16.4677,16.5024,16.4503,16.4937,25400.0
2008-03-19 14:25:00,19.01,19.03,18.96,18.98,27500.0,16.5024,16.5198,16.459,16.4763,27500.0
2008-03-19 14:30:00,18.98,19.02,18.97,18.98,26400.0,16.4763,16.5111,16.4677,16.4763,26400.0
2008-03-19 14:35:00,18.97,18.98,18.9,18.91,32100.0,16.4677,16.4763,16.4069,16.4156,32100.0
2008-03-19 14:40:00,18.92,18.95,18.91,18.93,28500.0,16.4243,16.4503,16.4156,16.4329,28500.0
2008-03-19 14:45:00,18.93,18.94,18.88,18.89,20500.0,16.4329,16.4416,16.3895,16.3982,20500.0
2008-03-19 14:50:00,18.89,18.92,18.87,18.92,21000.0,16.3982,16.4243,16.3809,16.4243,21000.0
2008-03-19 14:55:00,18.92,18.97,18.92,18.97,19500.0,16.4243,16.4677,16.4243,16.4677,19500.0
2008-03-19 15:00:00,18.97,18.98,18.94,18.98,40900.0,16.4677,16.4763,16.4416,16.4763,40900.0
2008-03-19 15:05:00,18.97,19.05,18.97,19.04,28200.0,16.4677,16.5371,16.4677,16.5284,28200.0
2008-03-19 15:10:00,19.04,19.06,19.0,19.01,17700.0,16.5284,16.5458,16.4937,16.5024,17700.0
2008-03-19 15:15:00,19.0,19.03,18.99,19.0,34100.0,16.4937,16.5198,16.485,16.4937,34100.0
2008-03-19 15:20:00,18.99,19.03,18.98,18.99,64600.0,16.485,16.5198,16.4763,16.485,64600.0
2008-03-19 15:25:00,18.98,19.0,18.94,18.97,50500.0,16.4763,16.4937,16.4416,16.4677,50500.0
2008-03-19 15:30:00,18.96,18.99,18.96,18.96,42400.0,16.459,16.485,16.459,16.459,42400.0
2008-03-19 15:35:00,18.96,18.98,18.93,18.93,62200.0,16.459,16.4763,16.4329,16.4329,62200.0
2008-03-19 15:40:00,18.93,19.01,18.93,19.0,71100.0,16.4329,16.5024,16.4329,16.4937,71100.0
2008-03-19 15:45:00,19.0,19.02,18.96,18.96,39100.0,16.4937,16.5111,16.459,16.459,39100.0
2008-03-19 15:50:00,18.96,19.02,18.95,18.97,115900.0,16.459,16.5111,16.4503,16.4677,115900.0
2008-03-19 15:55:00,18.96,18.99,18.9,18.93,66900.0,16.459,16.485,16.4069,16.4329,66900.0
2008-03-20 09:30:00,18.98,19.0,18.67,18.69,233800.0,16.4763,16.4937,16.2072,16.2246,233800.0
2008-03-20 09:35:00,18.7,18.73,18.64,18.69,23900.0,16.2333,16.2593,16.1812,16.2246,23900.0
2008-03-20 09:40:00,18.67,18.69,18.59,18.59,28900.0,16.2072,16.2246,16.1378,16.1378,28900.0
2008-03-20 09:45:00,18.61,18.65,18.6,18.63,10900.0,16.1552,16.1899,16.1465,16.1725,10900.0
2008-03-20 09:50:00,18.61,18.72,18.59,18.72,20700.0,16.1552,16.2506,16.1378,16.2506,20700.0
2008-03-20 09:55:00,18.72,18.73,18.68,18.68,11500.0,16.2506,16.2593,16.2159,16.2159,11500.0
2008-03-20 10:00:00,18.69,18.83,18.66,18.83,16900.0,16.2246,16.3461,16.1986,16.3461,16900.0
2008-03-20 10:05:00,18.83,18.83,18.73,18.75,9900.0,16.3461,16.3461,16.2593,16.2767,9900.0
2008-03-20 10:10:00,18.75,18.82,18.75,18.81,14700.0,16.2767,16.3375,16.2767,16.3288,14700.0
2008-03-20 10:15:00,18.82,18.85,18.81,18.83,13700.0,16.3375,16.3635,16.3288,16.3461,13700.0
2008-03-20 10:20:00,18.84,18.95,18.84,18.93,22000.0,16.3548,16.4503,16.3548,16.4329,22000.0
2008-03-20 10:25:00,18.94,18.97,18.91,18.96,14300.0,16.4416,16.4677,16.4156,16.459,14300.0
2008-03-20 10:30:00,18.97,18.99,18.96,18.99,38100.0,16.4677,16.485,16.459,16.485,38100.0
2008-03-20 10:35:00,18.99,18.99,18.96,18.96,30100.0,16.485,16.485,16.459,16.459,30100.0
2008-03-20 10:40:00,18.96,18.97,18.93,18.97,25000.0,16.459,16.4677,16.4329,16.4677,25000.0
2008-03-20 10:45:00,18.96,18.98,18.95,18.95,16700.0,16.459,16.4763,16.4503,16.4503,16700.0
2008-03-20 10:50:00,18.96,18.98,18.95,18.98,35900.0,16.459,16.4763,16.4503,16.4763,35900.0
2008-03-20 10:55:00,18.98,19.0,18.96,18.99,42600.0,16.4763,16.4937,16.459,16.485,42600.0
2008-03-20 11:00:00,19.0,19.01,18.98,18.99,34400.0,16.4937,16.5024,16.4763,16.485,34400.0
2008-03-20 11:05:00,18.99,18.99,18.96,18.97,24700.0,16.485,16.485,16.459,16.4677,24700.0
2008-03-20 11:10:00,18.97,18.98,18.93,18.96,17600.0,16.4677,16.4763,16.4329,16.459,17600.0
2008-03-20 11:15:00,18.95,19.0,18.95,19.0,26400.0,16.4503,16.4937,16.4503,16.4937,26400.0
2008-03-20 11:20:00,18.99,19.02,18.99,19.0,22100.0,16.485,16.5111,16.485,16.4937,22100.0
2008-03-20 11:25:00,19.0,19.0,18.97,18.98,29500.0,16.4937,16.4937,16.4677,16.4763,29500.0
2008-03-20 11:30:00,18.98,18.99,18.95,18.95,12100.0,16.4763,16.485,16.4503,16.4503,12100.0
2008-03-20 11:35:00,18.96,18.96,18.9,18.9,14700.0,16.459,16.459,16.4069,16.4069,14700.0
2008-03-20 11:40:00,18.9,18.92,18.89,18.91,16500.0,16.4069,16.4243,16.3982,16.4156,16500.0
2008-03-20 11:45:00,18.91,18.91,18.87,18.9,19300.0,16.4156,16.4156,16.3809,16.4069,19300.0
2008-03-20 11:50:00,18.9,18.91,18.84,18.84,7800.0,16.4069,16.4156,16.3548,16.3548,7800.0
2008-03-20 11:55:00,18.84,18.85,18.79,18.81,16300.0,16.3548,16.3635,16.3114,16.3288,16300.0
2008-03-20 12:00:00,18.8,18.87,18.8,18.87,31600.0,16.3201,16.3809,16.3201,16.3809,31600.0
2008-03-20 12:05:00,18.85,18.89,18.83,18.83,17200.0,16.3635,16.3982,16.3461,16.3461,17200.0
2008-03-20 12:10:00,18.84,18.84,18.78,18.8,12300.0,16.3548,16.3548,16.3027,16.3201,12300.0
2008-03-20 12:15:00,18.79,18.84,18.79,18.83,9500.0,16.3114,16.3548,16.3114,16.3461,9500.0
2008-03-20 12:20:00,18.84,18.86,18.81,18.81,11400.0,16.3548,16.3722,16.3288,16.3288,11400.0
2008-03-20 12:25:00,18.81,18.81,18.78,18.78,9600.0,16.3288,16.3288,16.3027,16.3027,9600.0
2008-03-20 12:30:00,18.79,18.8,18.77,18.77,17700.0,16.3114,16.3201,16.294,16.294,17700.0
2008-03-20 12:35:00,18.77,18.79,18.76,18.77,8000.0,16.294,16.3114,16.2854,16.294,8000.0
2008-03-20 12:40:00,18.77,18.79,18.77,18.79,9000.0,16.294,16.3114,16.294,16.3114,9000.0
2008-03-20 12:45:00,18.79,18.81,18.78,18.81,5700.0,16.3114,16.3288,16.3027,16.3288,5700.0
2008-03-20 12:50:00,18.81,18.82,18.8,18.81,8200.0,16.3288,16.3375,16.3201,16.3288,8200.0
2008-03-20 12:55:00,18.82,18.82,18.78,18.78,9400.0,16.3375,16.3375,16.3027,16.3027,9400.0
2008-03-20 13:00:00,18.78,18.8,18.76,18.78,14500.0,16.3027,16.3201,16.2854,16.3027,14500.0
2008-03-20 13:05:00,18.8,18.82,18.79,18.81,6100.0,16.3201,16.3375,16.3114,16.3288,6100.0
2008-03-20 13:10:00,18.81,18.81,18.79,18.8,9000.0,16.3288,16.3288,16.3114,16.3201,9000.0
2008-03-20 13:15:00,18.79,18.81,18.76,18.8,36300.0,16.3114,16.3288,16.2854,16.3201,36300.0
2008-03-20 13:20:00,18.8,18.88,18.8,18.88,11100.0,16.3201,16.3895,16.3201,16.3895,11100.0
2008-03-20 13:25:00,18.87,18.87,18.85,18.86,6300.0,16.3809,16.3809,16.3635,16.3722,6300.0
2008-03-20 13:30:00,18.87,18.88,18.86,18.88,12500.0,16.3809,16.3895,16.3722,16.3895,12500.0
2008-03-20 13:35:00,18.89,18.94,18.88,18.93,9100.0,16.3982,16.4416,16.3895,16.4329,9100.0
2008-03-20 13:40:00,18.93,18.96,18.93,18.96,12600.0,16.4329,16.459,16.4329,16.459,12600.0
2008-03-20 13:45:00,18.96,18.98,18.96,18.97,10400.0,16.459,16.4763,16.459,16.4677,10400.0
2008-03-20 13:50:00,18.97,18.97,18.96,18.97,6500.0,16.4677,16.4677,16.459,16.4677,6500.0
2008-03-20 13:55:00,18.97,18.97,18.94,18.95,10900.0,16.4677,16.4677,16.4416,16.4503,10900.0
2008-03-20 14:00:00,18.95,18.99,18.95,18.98,21300.0,16.4503,16.485,16.4503,16.4763,21300.0
2008-03-20 14:05:00,18.98,19.0,18.97,18.99,9800.0,16.4763,16.4937,16.4677,16.485,9800.0
2008-03-20 14:10:00,18.99,18.99,18.96,18.97,9000.0,16.485,16.485,16.459,16.4677,9000.0
2008-03-20 14:15:00,18.98,19.0,18.94,18.94,16300.0,16.4763,16.4937,16.4416,16.4416,16300.0
2008-03-20 14:20:00,18.94,18.95,18.92,18.92,12400.0,16.4416,16.4503,16.4243,16.4243,12400.0
2008-03-20 14:25:00,18.92,18.96,18.91,18.95,14700.0,16.4243,16.459,16.4156,16.4503,14700.0
2008-03-20 14:30:00,18.96,19.0,18.94,19.0,17300.0,16.459,16.4937,16.4416,16.4937,17300.0
2008-03-20 14:35:00,18.99,19.07,18.99,19.05,19300.0,16.485,16.5545,16.485,16.5371,19300.0
2008-03-20 14:40:00,19.04,19.06,19.03,19.04,10400.0,16.5284,16.5458,16.5198,16.5284,10400.0
2008-03-20 14:45:00,19.03,19.08,19.03,19.07,26200.0,16.5198,16.5632,16.5198,16.5545,26200.0
2008-03-20 14:50:00,19.06,19.1,19.05,19.1,19000.0,16.5458,16.5805,16.5371,16.5805,19000.0
2008-03-20 14:55:00,19.1,19.11,19.09,19.1,34700.0,16.5805,16.5892,16.5718,16.5805,34700.0
2008-03-20 15:00:00,19.09,19.1,19.07,19.1,40900.0,16.5718,16.5805,16.5545,16.5805,40900.0
2008-03-20 15:05:00,19.09,19.11,19.08,19.1,33200.0,16.5718,16.5892,16.5632,16.5805,33200.0
2008-03-20 15:10:00,19.1,19.1,19.07,19.08,14300.0,16.5805,16.5805,16.5545,16.5632,14300.0
2008-03-20 15:15:00,19.09,19.09,19.08,19.08,24200.0,16.5718,16.5718,16.5632,16.5632,24200.0
2008-03-20 15:20:00,19.09,19.1,19.07,19.09,50900.0,16.5718,16.5805,16.5545,16.5718,50900.0
2008-03-20 15:25:00,19.09,19.09,19.03,19.04,32000.0,16.5718,16.5718,16.5198,16.5284,32000.0
2008-03-20 15:30:00,19.05,19.07,19.03,19.06,31100.0,16.5371,16.5545,16.5198,16.5458,31100.0
2008-03-20 15:35:00,19.05,19.05,19.0,19.03,41000.0,16.5371,16.5371,16.4937,16.5198,41000.0
2008-03-20 15:40:00,19.02,19.07,18.95,19.06,79600.0,16.5111,16.5545,16.4503,16.5458,79600.0
2008-03-20 15:45:00,19.05,19.11,19.05,19.1,48300.0,16.5371,16.5892,16.5371,16.5805,48300.0
2008-03-20 15:50:00,19.1,19.12,19.07,19.11,63600.0,16.5805,16.5979,16.5545,16.5892,63600.0
2008-03-20 15:55:00,19.11,19.11,18.88,19.07,145600.0,16.5892,16.5892,16.3895,16.5545,145600.0
2008-03-24 09:30:00,19.14,19.2,19.11,19.11,10900.0,16.6152,16.6673,16.5892,16.5892,10900.0
2008-03-24 09:35:00,19.11,19.17,19.04,19.17,28700.0,16.5892,16.6413,16.5284,16.6413,28700.0
2008-03-24 09:40:00,19.18,19.26,19.18,19.24,8300.0,16.65,16.7194,16.65,16.702,8300.0
2008-03-24 09:45:00,19.25,19.27,19.04,19.05,61600.0,16.7107,16.7281,16.5284,16.5371,61600.0
2008-03-24 09:50:00,19.06,19.09,19.01,19.01,16000.0,16.5458,16.5718,16.5024,16.5024,16000.0
2008-03-24 09:55:00,19.0,19.01,18.91,18.95,17000.0,16.4937,16.5024,16.4156,16.4503,17000.0
2008-03-24 10:00:00,18.98,19.06,18.96,18.96,13500.0,16.4763,16.5458,16.459,16.459,13500.0
2008-03-24 10:05:00,18.97,18.98,18.92,18.93,16900.0,16.4677,16.4763,16.4243,16.4329,16900.0
2008-03-24 10:10:00,18.95,18.97,18.92,18.96,17100.0,16.4503,16.4677,16.4243,16.459,17100.0
2008-03-24 10:15:00,18.97,18.97,18.9,18.91,21400.0,16.4677,16.4677,16.4069,16.4156,21400.0
2008-03-24 10:20:00,18.9,18.9,18.85,18.86,26500.0,16.4069,16.4069,16.3635,16.3722,26500.0
2008-03-24 10:25:00,18.85,18.85,18.77,18.84,15100.0,16.3635,16.3635,16.294,16.3548,15100.0
2008-03-24 10:30:00,18.83,18.84,18.77,18.82,37300.0,16.3461,16.3548,16.294,16.3375,37300.0
2008-03-24 10:35:00,18.83,18.89,18.82,18.88,30300.0,16.3461,16.3982,16.3375,16.3895,30300.0
2008-03-24 10:40:00,18.89,19.01,18.87,19.01,24100.0,16.3982,16.5024,16.3809,16.5024,24100.0
2008-03-24 10:45:00,19.01,19.02,19.0,19.0,9100.0,16.5024,16.5111,16.4937,16.4937,9100.0
2008-03-24 10:50:00,19.0,19.01,19.0,19.0,4600.0,16.4937,16.5024,16.4937,16.4937,4600.0
2008-03-24 10:55:00,19.0,19.06,19.0,19.06,8500.0,16.4937,16.5458,16.4937,16.5458,8500.0
2008-03-24 11:00:00,19.05,19.08,19.05,19.08,9200.0,16.5371,16.5632,16.5371,16.5632,9200.0
2008-03-24 11:05:00,19.08,19.08,19.01,19.01,12900.0,16.5632,16.5632,16.5024,16.5024,12900.0
2008-03-24 11:10:00,19.02,19.06,19.02,19.03,16900.0,16.5111,16.5458,16.5111,16.5198,16900.0
2008-03-24 11:15:00,19.02,19.04,19.01,19.03,9600.0,16.5111,16.5284,16.5024,16.5198,9600.0
2008-03-24 11:20:00,19.02,19.02,19.0,19.01,11000.0,16.5111,16.5111,16.4937,16.5024,11000.0
2008-03-24 11:25:00,19.0,19.06,19.0,19.05,9200.0,16.4937,16.5458,16.4937,16.5371,9200.0
2008-03-24 11:30:00,19.05,19.08,19.02,19.03,15500.0,16.5371,16.5632,16.5111,16.5198,15500.0
2008-03-24 11:35:00,19.02,19.02,18.97,19.0,16700.0,16.5111,16.5111,16.4677,16.4937,16700.0
2008-03-24 11:40:00,19.0,19.01,18.97,18.97,14800.0,16.4937,16.5024,16.4677,16.4677,14800.0
2008-03-24 11:45:00,18.98,19.0,18.97,19.0,9500.0,16.4763,16.4937,16.4677,16.4937,9500.0
2008-03-24 11:50:00,19.01,19.04,19.0,19.04,4900.0,16.5024,16.5284,16.4937,16.5284,4900.0
2008-03-24 11:55:00,19.04,19.06,19.03,19.06,7200.0,16.5284,16.5458,16.5198,16.5458,7200.0
2008-03-24 12:00:00,19.06,19.08,19.05,19.07,4600.0,16.5458,16.5632,16.5371,16.5545,4600.0
2008-03-24 12:05:00,19.08,19.08,19.05,19.07,11600.0,16.5632,16.5632,16.5371,16.5545,11600.0
2008-03-24 12:10:00,19.06,19.09,19.06,19.08,4600.0,16.5458,16.5718,16.5458,16.5632,4600.0
2008-03-24 12:15:00,19.09,19.1,19.08,19.1,13800.0,16.5718,16.5805,16.5632,16.5805,13800.0
2008-03-24 12:20:00,19.1,19.13,19.1,19.12,10100.0,16.5805,16.6066,16.5805,16.5979,10100.0
2008-03-24 12:25:00,19.11,19.13,19.11,19.12,2500.0,16.5892,16.6066,16.5892,16.5979,2500.0
2008-03-24 12:30:00,19.12,19.13,19.12,19.12,4800.0,16.5979,16.6066,16.5979,16.5979,4800.0
2008-03-24 12:35:00,19.12,19.13,19.11,19.13,6700.0,16.5979,16.6066,16.5892,16.6066,6700.0
2008-03-24 12:40:00,19.13,19.15,19.13,19.15,4200.0,16.6066,16.6239,16.6066,16.6239,4200.0
2008-03-24 12:45:00,19.15,19.16,19.14,19.16,8300.0,16.6239,16.6326,16.6152,16.6326,8300.0
2008-03-24 12:50:00,19.16,19.18,19.16,19.18,4000.0,16.6326,16.65,16.6326,16.65,4000.0
2008-03-24 12:55:00,19.18,19.18,19.17,19.18,1700.0,16.65,16.65,16.6413,16.65,1700.0
2008-03-24 13:00:00,19.17,19.24,19.17,19.22,22200.0,16.6413,16.702,16.6413,16.6847,22200.0
2008-03-24 13:05:00,19.23,19.23,19.2,19.22,13700.0,16.6934,16.6934,16.6673,16.6847,13700.0
2008-03-24 13:10:00,19.22,19.23,19.22,19.23,13300.0,16.6847,16.6934,16.6847,16.6934,13300.0
2008-03-24 13:15:00,19.24,19.28,19.23,19.27,14000.0,16.702,16.7368,16.6934,16.7281,14000.0
2008-03-24 13:20:00,19.27,19.29,19.27,19.28,8200.0,16.7281,16.7455,16.7281,16.7368,8200.0
2008-03-24 13:25:00,19.27,19.32,19.27,19.3,18200.0,16.7281,16.7715,16.7281,16.7541,18200.0
2008-03-24 13:30:00,19.3,19.31,19.29,19.29,5900.0,16.7541,16.7628,16.7455,16.7455,5900.0
2008-03-24 13:35:00,19.29,19.3,19.27,19.29,11100.0,16.7455,16.7541,16.7281,16.7455,11100.0
2008-03-24 13:40:00,19.28,19.29,19.22,19.22,8600.0,16.7368,16.7455,16.6847,16.6847,8600.0
2008-03-24 13:45:00,19.23,19.23,19.22,19.23,10500.0,16.6934,16.6934,16.6847,16.6934,10500.0
2008-03-24 13:50:00,19.23,19.24,19.22,19.23,9900.0,16.6934,16.702,16.6847,16.6934,9900.0
2008-03-24 13:55:00,19.23,19.25,19.23,19.25,7600.0,16.6934,16.7107,16.6934,16.7107,7600.0
2008-03-24 14:00:00,19.24,19.25,19.2,19.25,20800.0,16.702,16.7107,16.6673,16.7107,20800.0
2008-03-24 14:05:00,19.25,19.27,19.24,19.25,8400.0,16.7107,16.7281,16.702,16.7107,8400.0
2008-03-24 14:10:00,19.26,19.33,19.26,19.3,39900.0,16.7194,16.7802,16.7194,16.7541,39900.0
2008-03-24 14:15:00,19.3,19.33,19.3,19.33,25700.0,16.7541,16.7802,16.7541,16.7802,25700.0
2008-03-24 14:20:00,19.33,19.33,19.32,19.32,15900.0,16.7802,16.7802,16.7715,16.7715,15900.0
2008-03-24 14:25:00,19.33,19.33,19.28,19.3,15100.0,16.7802,16.7802,16.7368,16.7541,15100.0
2008-03-24 14:30:00,19.29,19.31,19.29,19.31,7300.0,16.7455,16.7628,16.7455,16.7628,7300.0
2008-03-24 14:35:00,19.31,19.31,19.29,19.31,12900.0,16.7628,16.7628,16.7455,16.7628,12900.0
2008-03-24 14:40:00,19.31,19.34,19.3,19.33,11500.0,16.7628,16.7889,16.7541,16.7802,11500.0
2008-03-24 14:45:00,19.32,19.33,19.27,19.28,14800.0,16.7715,16.7802,16.7281,16.7368,14800.0
2008-03-24 14:50:00,19.27,19.3,19.27,19.29,22600.0,16.7281,16.7541,16.7281,16.7455,22600.0
2008-03-24 14:55:00,19.29,19.3,19.23,19.24,14100.0,16.7455,16.7541,16.6934,16.702,14100.0
2008-03-24 15:00:00,19.24,19.26,19.23,19.24,12600.0,16.702,16.7194,16.6934,16.702,12600.0
2008-03-24 15:05:00,19.25,19.25,19.21,19.21,11300.0,16.7107,16.7107,16.676,16.676,11300.0
2008-03-24 15:10:00,19.22,19.24,19.21,19.23,11900.0,16.6847,16.702,16.676,16.6934,11900.0
2008-03-24 15:15:00,19.23,19.27,19.23,19.25,14200.0,16.6934,16.7281,16.6934,16.7107,14200.0
2008-03-24 15:20:00,19.26,19.3,19.25,19.29,13600.0,16.7194,16.7541,16.7107,16.7455,13600.0
2008-03-24 15:25:00,19.29,19.3,19.28,19.28,23800.0,16.7455,16.7541,16.7368,16.7368,23800.0
2008-03-24 15:30:00,19.28,19.29,19.24,19.29,45600.0,16.7368,16.7455,16.702,16.7455,45600.0
2008-03-24 15:35:00,19.28,19.29,19.25,19.25,25200.0,16.7368,16.7455,16.7107,16.7107,25200.0
2008-03-24 15:40:00,19.25,19.29,19.24,19.25,23500.0,16.7107,16.7455,16.702,16.7107,23500.0
2008-03-24 15:45:00,19.25,19.25,19.2,19.22,22900.0,16.7107,16.7107,16.6673,16.6847,22900.0
2008-03-24 15:50:00,19.22,19.22,19.19,19.21,25200.0,16.6847,16.6847,16.6586,16.676,25200.0
2008-03-24 15:55:00,19.2,19.27,19.2,19.25,33600.0,16.6673,16.7281,16.6673,16.7107,33600.0
2008-03-25 09:30:00,19.31,19.33,19.27,19.28,8500.0,16.7628,16.7802,16.7281,16.7368,8500.0
2008-03-25 09:35:00,19.31,19.32,19.26,19.26,11300.0,16.7628,16.7715,16.7194,16.7194,11300.0
2008-03-25 09:40:00,19.27,19.27,19.2,19.2,13500.0,16.7281,16.7281,16.6673,16.6673,13500.0
2008-03-25 09:45:00,19.22,19.22,19.16,19.18,15000.0,16.6847,16.6847,16.6326,16.65,15000.0
2008-03-25 09:50:00,19.16,19.18,19.08,19.11,6100.0,16.6326,16.65,16.5632,16.5892,6100.0
2008-03-25 09:55:00,19.11,19.12,19.04,19.08,17900.0,16.5892,16.5979,16.5284,16.5632,17900.0
2008-03-25 10:00:00,19.08,19.08,19.01,19.07,25000.0,16.5632,16.5632,16.5024,16.5545,25000.0
2008-03-25 10:05:00,19.07,19.15,19.05,19.12,37400.0,16.5545,16.6239,16.5371,16.5979,37400.0
2008-03-25 10:10:00,19.14,19.17,19.11,19.15,31400.0,16.6152,16.6413,16.5892,16.6239,31400.0
2008-03-25 10:15:00,19.15,19.22,19.15,19.2,21300.0,16.6239,16.6847,16.6239,16.6673,21300.0
2008-03-25 10:20:00,19.2,19.21,19.18,19.18,15200.0,16.6673,16.676,16.65,16.65,15200.0
2008-03-25 10:25:00,19.2,19.2,19.19,19.19,7900.0,16.6673,16.6673,16.6586,16.6586,7900.0
2008-03-25 10:30:00,19.2,19.24,19.19,19.22,12400.0,16.6673,16.702,16.6586,16.6847,12400.0
2008-03-25 10:35:00,19.21,19.22,19.17,19.17,10400.0,16.676,16.6847,16.6413,16.6413,10400.0
2008-03-25 10:40:00,19.17,19.22,19.17,19.22,5100.0,16.6413,16.6847,16.6413,16.6847,5100.0
2008-03-25 10:45:00,19.22,19.26,19.21,19.23,36500.0,16.6847,16.7194,16.676,16.6934,36500.0
2008-03-25 10:50:00,19.23,19.24,19.16,19.19,9800.0,16.6934,16.702,16.6326,16.6586,9800.0
2008-03-25 10:55:00,19.19,19.22,19.17,19.21,9600.0,16.6586,16.6847,16.6413,16.676,9600.0
2008-03-25 11:00:00,19.21,19.27,19.2,19.27,6800.0,16.676,16.7281,16.6673,16.7281,6800.0
2008-03-25 11:05:00,19.27,19.27,19.26,19.26,10500.0,16.7281,16.7281,16.7194,16.7194,10500.0
2008-03-25 11:10:00,19.26,19.26,19.23,19.25,6800.0,16.7194,16.7194,16.6934,16.7107,6800.0
2008-03-25 11:15:00,19.24,19.25,19.2,19.2,13200.0,16.702,16.7107,16.6673,16.6673,13200.0
2008-03-25 11:20:00,19.2,19.21,19.18,19.19,58500.0,16.6673,16.676,16.65,16.6586,58500.0
2008-03-25 11:25:00,19.19,19.22,19.19,19.22,8400.0,16.6586,16.6847,16.6586,16.6847,8400.0
2008-03-25 11:30:00,19.21,19.22,19.2,19.21,8700.0,16.676,16.6847,16.6673,16.676,8700.0
2008-03-25 11:35:00,19.22,19.25,19.21,19.24,9700.0,16.6847,16.7107,16.676,16.702,9700.0
2008-03-25 11:40:00,19.24,19.25,19.23,19.23,3900.0,16.702,16.7107,16.6934,16.6934,3900.0
2008-03-25 11:45:00,19.24,19.24,19.18,19.18,10700.0,16.702,16.702,16.65,16.65,10700.0
2008-03-25 11:50:00,19.17,19.24,19.17,19.24,7300.0,16.6413,16.702,16.6413,16.702,7300.0
2008-03-25 11:55:00,19.24,19.24,19.21,19.23,6200.0,16.702,16.702,16.676,16.6934,6200.0
2008-03-25 12:00:00,19.23,19.23,19.19,19.2,13200.0,16.6934,16.6934,16.6586,16.6673,13200.0
2008-03-25 12:05:00,19.21,19.26,19.21,19.25,9000.0,16.676,16.7194,16.676,16.7107,9000.0
2008-03-25 12:10:00,19.26,19.28,19.26,19.27,5200.0,16.7194,16.7368,16.7194,16.7281,5200.0
2008-03-25 12:15:00,19.27,19.31,19.26,19.3,7900.0,16.7281,16.7628,16.7194,16.7541,7900.0
2008-03-25 12:20:00,19.31,19.31,19.29,19.29,4500.0,16.7628,16.7628,16.7455,16.7455,4500.0
2008-03-25 12:25:00,19.29,19.3,19.25,19.26,18400.0,16.7455,16.7541,16.7107,16.7194,18400.0
2008-03-25 12:30:00,19.26,19.29,19.25,19.29,5200.0,16.7194,16.7455,16.7107,16.7455,5200.0
2008-03-25 12:35:00,19.29,19.29,19.28,19.29,4800.0,16.7455,16.7455,16.7368,16.7455,4800.0
2008-03-25 12:40:00,19.29,19.29,19.27,19.27,11700.0,16.7455,16.7455,16.7281,16.7281,11700.0
2008-03-25 12:45:00,19.27,19.27,19.25,19.25,7000.0,16.7281,16.7281,16.7107,16.7107,7000.0
2008-03-25 12:50:00,19.26,19.27,19.25,19.26,8800.0,16.7194,16.7281,16.7107,16.7194,8800.0
2008-03-25 12:55:00,19.26,19.27,19.24,19.25,10300.0,16.7194,16.7281,16.702,16.7107,10300.0
2008-03-25 13:00:00,19.25,19.26,19.24,19.25,8300.0,16.7107,16.7194,16.702,16.7107,8300.0
2008-03-25 13:05:00,19.25,19.25,19.22,19.24,18800.0,16.7107,16.7107,16.6847,16.702,18800.0
2008-03-25 13:10:00,19.24,19.24,19.23,19.24,3300.0,16.702,16.702,16.6934,16.702,3300.0
2008-03-25 13:15:00,19.24,19.24,19.23,19.24,4200.0,16.702,16.702,16.6934,16.702,4200.0
2008-03-25 13:20:00,19.24,19.25,19.23,19.24,8300.0,16.702,16.7107,16.6934,16.702,8300.0
2008-03-25 13:25:00,19.24,19.24,19.23,19.24,5000.0,16.702,16.702,16.6934,16.702,5000.0
2008-03-25 13:30:00,19.24,19.25,19.23,19.24,17400.0,16.702,16.7107,16.6934,16.702,17400.0
2008-03-25 13:35:00,19.25,19.25,19.22,19.23,15600.0,16.7107,16.7107,16.6847,16.6934,15600.0
2008-03-25 13:40:00,19.23,19.25,19.22,19.25,7600.0,16.6934,16.7107,16.6847,16.7107,7600.0
2008-03-25 13:45:00,19.23,19.25,19.18,19.2,21900.0,16.6934,16.7107,16.65,16.6673,21900.0
2008-03-25 13:50:00,19.2,19.23,19.19,19.23,28600.0,16.6673,16.6934,16.6586,16.6934,28600.0
2008-03-25 13:55:00,19.22,19.24,19.22,19.24,8800.0,16.6847,16.702,16.6847,16.702,8800.0
2008-03-25 14:00:00,19.24,19.25,19.23,19.25,13500.0,16.702,16.7107,16.6934,16.7107,13500.0
2008-03-25 14:05:00,19.25,19.25,19.23,19.23,13400.0,16.7107,16.7107,16.6934,16.6934,13400.0
2008-03-25 14:10:00,19.25,19.25,19.22,19.23,8700.0,16.7107,16.7107,16.6847,16.6934,8700.0
2008-03-25 14:15:00,19.22,19.23,19.2,19.21,8100.0,16.6847,16.6934,16.6673,16.676,8100.0
2008-03-25 14:20:00,19.21,19.21,19.16,19.18,18500.0,16.676,16.676,16.6326,16.65,18500.0
2008-03-25 14:25:00,19.17,19.18,19.15,19.15,13300.0,16.6413,16.65,16.6239,16.6239,13300.0
2008-03-25 14:30:00,19.15,19.18,19.15,19.15,15600.0,16.6239,16.65,16.6239,16.6239,15600.0
2008-03-25 14:35:00,19.15,19.17,19.15,19.17,7500.0,16.6239,16.6413,16.6239,16.6413,7500.0
2008-03-25 14:40:00,19.17,19.19,19.16,19.18,7500.0,16.6413,16.6586,16.6326,16.65,7500.0
2008-03-25 14:45:00,19.19,19.21,19.17,19.18,18600.0,16.6586,16.676,16.6413,16.65,18600.0
2008-03-25 14:50:00,19.2,19.21,19.16,19.2,33400.0,16.6673,16.676,16.6326,16.6673,33400.0
2008-03-25 14:55:00,19.21,19.22,19.18,19.2,16100.0,16.676,16.6847,16.65,16.6673,16100.0
2008-03-25 15:00:00,19.2,19.22,19.19,19.22,18800.0,16.6673,16.6847,16.6586,16.6847,18800.0
2008-03-25 15:05:00,19.22,19.23,19.18,19.19,27400.0,16.6847,16.6934,16.65,16.6586,27400.0
2008-03-25 15:10:00,19.18,19.23,19.16,19.21,19000.0,16.65,16.6934,16.6326,16.676,19000.0
2008-03-25 15:15:00,19.22,19.22,19.19,19.21,12100.0,16.6847,16.6847,16.6586,16.676,12100.0
2008-03-25 15:20:00,19.2,19.21,19.2,19.21,15100.0,16.6673,16.676,16.6673,16.676,15100.0
2008-03-25 15:25:00,19.2,19.21,19.2,19.21,12100.0,16.6673,16.676,16.6673,16.676,12100.0
2008-03-25 15:30:00,19.2,19.21,19.19,19.2,33300.0,16.6673,16.676,16.6586,16.6673,33300.0
2008-03-25 15:35:00,19.21,19.21,19.14,19.14,36300.0,16.676,16.676,16.6152,16.6152,36300.0
2008-03-25 15:40:00,19.15,19.2,19.14,19.17,21800.0,16.6239,16.6673,16.6152,16.6413,21800.0
2008-03-25 15:45:00,19.17,19.2,19.11,19.19,46400.0,16.6413,16.6673,16.5892,16.6586,46400.0
2008-03-25 15:50:00,19.19,19.21,19.17,19.2,32700.0,16.6586,16.676,16.6413,16.6673,32700.0
2008-03-25 15:55:00,19.2,19.21,19.15,19.18,62700.0,16.6673,16.676,16.6239,16.65,62700.0
2008-03-26 09:30:00,19.15,19.15,19.03,19.04,19000.0,16.6239,16.6239,16.5198,16.5284,19000.0
2008-03-26 09:35:00,19.04,19.05,18.98,18.99,11900.0,16.5284,16.5371,16.4763,16.485,11900.0
2008-03-26 09:40:00,19.0,19.01,18.94,18.95,15600.0,16.4937,16.5024,16.4416,16.4503,15600.0
2008-03-26 09:45:00,18.94,18.95,18.92,18.93,17600.0,16.4416,16.4503,16.4243,16.4329,17600.0
2008-03-26 09:50:00,18.94,18.95,18.87,18.87,20500.0,16.4416,16.4503,16.3809,16.3809,20500.0
2008-03-26 09:55:00,18.86,18.86,18.79,18.84,32500.0,16.3722,16.3722,16.3114,16.3548,32500.0
2008-03-26 10:00:00,18.84,18.86,18.8,18.8,33200.0,16.3548,16.3722,16.3201,16.3201,33200.0
2008-03-26 10:05:00,18.81,18.82,18.78,18.8,40400.0,16.3288,16.3375,16.3027,16.3201,40400.0
2008-03-26 10:10:00,18.8,18.82,18.74,18.75,26300.0,16.3201,16.3375,16.268,16.2767,26300.0
2008-03-26 10:15:00,18.74,18.75,18.66,18.67,124000.0,16.268,16.2767,16.1986,16.2072,124000.0
2008-03-26 10:20:00,18.67,18.69,18.62,18.62,25100.0,16.2072,16.2246,16.1638,16.1638,25100.0
2008-03-26 10:25:00,18.62,18.66,18.58,18.66,32800.0,16.1638,16.1986,16.1291,16.1986,32800.0
2008-03-26 10:30:00,18.65,18.67,18.63,18.64,22600.0,16.1899,16.2072,16.1725,16.1812,22600.0
2008-03-26 10:35:00,18.65,18.65,18.61,18.61,25000.0,16.1899,16.1899,16.1552,16.1552,25000.0
2008-03-26 10:40:00,18.61,18.62,18.59,18.59,15600.0,16.1552,16.1638,16.1378,16.1378,15600.0
2008-03-26 10:45:00,18.59,18.59,18.51,18.53,23900.0,16.1378,16.1378,16.0683,16.0857,23900.0
2008-03-26 10:50:00,18.53,18.6,18.51,18.6,24100.0,16.0857,16.1465,16.0683,16.1465,24100.0
2008-03-26 10:55:00,18.6,18.62,18.53,18.53,18900.0,16.1465,16.1638,16.0857,16.0857,18900.0
2008-03-26 11:00:00,18.52,18.53,18.47,18.47,34100.0,16.077,16.0857,16.0336,16.0336,34100.0
2008-03-26 11:05:00,18.46,18.53,18.42,18.53,74400.0,16.0249,16.0857,15.9902,16.0857,74400.0
2008-03-26 11:10:00,18.54,18.54,18.44,18.45,29800.0,16.0944,16.0944,16.0076,16.0163,29800.0
2008-03-26 11:15:00,18.45,18.45,18.42,18.45,91400.0,16.0163,16.0163,15.9902,16.0163,91400.0
2008-03-26 11:20:00,18.44,18.46,18.4,18.46,66400.0,16.0076,16.0249,15.9729,16.0249,66400.0
2008-03-26 11:25:00,18.46,18.46,18.45,18.46,23300.0,16.0249,16.0249,16.0163,16.0249,23300.0
2008-03-26 11:30:00,18.46,18.47,18.45,18.47,35100.0,16.0249,16.0336,16.0163,16.0336,35100.0
2008-03-26 11:35:00,18.47,18.47,18.46,18.47,10800.0,16.0336,16.0336,16.0249,16.0336,10800.0
2008-03-26 11:40:00,18.47,18.48,18.45,18.48,63600.0,16.0336,16.0423,16.0163,16.0423,63600.0
2008-03-26 11:45:00,18.48,18.49,18.48,18.49,16700.0,16.0423,16.051,16.0423,16.051,16700.0
2008-03-26 11:50:00,18.48,18.49,18.48,18.49,27500.0,16.0423,16.051,16.0423,16.051,27500.0
2008-03-26 11:55:00,18.49,18.49,18.43,18.43,39700.0,16.051,16.051,15.9989,15.9989,39700.0
2008-03-26 12:00:00,18.43,18.43,18.33,18.34,140800.0,15.9989,15.9989,15.9121,15.9208,140800.0
2008-03-26 12:05:00,18.34,18.36,18.33,18.36,13200.0,15.9208,15.9381,15.9121,15.9381,13200.0
2008-03-26 12:10:00,18.35,18.37,18.35,18.36,13900.0,15.9294,15.9468,15.9294,15.9381,13900.0
2008-03-26 12:15:00,18.37,18.38,18.36,18.37,7200.0,15.9468,15.9555,15.9381,15.9468,7200.0
2008-03-26 12:20:00,18.38,18.38,18.35,18.35,18800.0,15.9555,15.9555,15.9294,15.9294,18800.0
2008-03-26 12:25:00,18.36,18.39,18.31,18.39,33800.0,15.9381,15.9642,15.8947,15.9642,33800.0
2008-03-26 12:30:00,18.4,18.41,18.35,18.38,19100.0,15.9729,15.9815,15.9294,15.9555,19100.0
2008-03-26 12:35:00,18.38,18.39,18.38,18.38,10500.0,15.9555,15.9642,15.9555,15.9555,10500.0
2008-03-26 12:40:00,18.39,18.39,18.35,18.37,22100.0,15.9642,15.9642,15.9294,15.9468,22100.0
2008-03-26 12:45:00,18.36,18.36,18.32,18.32,19800.0,15.9381,15.9381,15.9034,15.9034,19800.0
2008-03-26 12:50:00,18.32,18.32,18.27,18.3,17400.0,15.9034,15.9034,15.86,15.886,17400.0
2008-03-26 12:55:00,18.3,18.3,18.29,18.3,17900.0,15.886,15.886,15.8774,15.886,17900.0
2008-03-26 13:00:00,18.29,18.3,18.29,18.29,24700.0,15.8774,15.886,15.8774,15.8774,24700.0
2008-03-26 13:05:00,18.3,18.3,18.27,18.27,23800.0,15.886,15.886,15.86,15.86,23800.0
2008-03-26 13:10:00,18.27,18.3,18.26,18.28,22100.0,15.86,15.886,15.8513,15.8687,22100.0
2008-03-26 13:15:00,18.28,18.29,18.28,18.28,9400.0,15.8687,15.8774,15.8687,15.8687,9400.0
2008-03-26 13:20:00,18.29,18.29,18.28,18.29,9900.0,15.8774,15.8774,15.8687,15.8774,9900.0
2008-03-26 13:25:00,18.28,18.29,18.28,18.29,9000.0,15.8687,15.8774,15.8687,15.8774,9000.0
2008-03-26 13:30:00,18.28,18.29,18.28,18.28,16900.0,15.8687,15.8774,15.8687,15.8687,16900.0
2008-03-26 13:35:00,18.28,18.29,18.28,18.29,11500.0,15.8687,15.8774,15.8687,15.8774,11500.0
2008-03-26 13:40:00,18.29,18.29,18.28,18.28,12300.0,15.8774,15.8774,15.8687,15.8687,12300.0
2008-03-26 13:45:00,18.28,18.29,18.28,18.28,12900.0,15.8687,15.8774,15.8687,15.8687,12900.0
2008-03-26 13:50:00,18.28,18.29,18.24,18.25,68500.0,15.8687,15.8774,15.834,15.8426,68500.0
2008-03-26 13:55:00,18.25,18.25,18.2,18.25,83300.0,15.8426,15.8426,15.7992,15.8426,83300.0
2008-03-26 14:00:00,18.25,18.25,18.11,18.15,166900.0,15.8426,15.8426,15.7211,15.7558,166900.0
2008-03-26 14:05:00,18.15,18.16,18.11,18.13,59800.0,15.7558,15.7645,15.7211,15.7385,59800.0
2008-03-26 14:10:00,18.12,18.15,18.12,18.13,40400.0,15.7298,15.7558,15.7298,15.7385,40400.0
2008-03-26 14:15:00,18.13,18.13,18.07,18.08,59300.0,15.7385,15.7385,15.6864,15.6951,59300.0
2008-03-26 14:20:00,18.08,18.09,17.97,18.0,83800.0,15.6951,15.7037,15.5996,15.6256,83800.0
2008-03-26 14:25:00,18.0,18.0,17.99,18.0,23800.0,15.6256,15.6256,15.6169,15.6256,23800.0
2008-03-26 14:30:00,18.0,18.04,17.99,18.04,90200.0,15.6256,15.6603,15.6169,15.6603,90200.0
2008-03-26 14:35:00,18.05,18.14,18.03,18.04,175700.0,15.669,15.7472,15.6517,15.6603,175700.0
2008-03-26 14:40:00,18.03,18.04,18.02,18.03,39100.0,15.6517,15.6603,15.643,15.6517,39100.0
2008-03-26 14:45:00,18.02,18.03,18.02,18.02,21900.0,15.643,15.6517,15.643,15.643,21900.0
2008-03-26 14:50:00,18.02,18.06,18.01,18.01,77400.0,15.643,15.6777,15.6343,15.6343,77400.0
2008-03-26 14:55:00,18.01,18.02,18.0,18.01,100900.0,15.6343,15.643,15.6256,15.6343,100900.0
2008-03-26 15:00:00,18.01,18.05,17.99,18.04,81400.0,15.6343,15.669,15.6169,15.6603,81400.0
2008-03-26 15:05:00,18.05,18.12,18.04,18.12,48700.0,15.669,15.7298,15.6603,15.7298,48700.0
2008-03-26 15:10:00,18.12,18.16,18.11,18.15,75400.0,15.7298,15.7645,15.7211,15.7558,75400.0
2008-03-26 15:15:00,18.15,18.17,18.12,18.14,71700.0,15.7558,15.7732,15.7298,15.7472,71700.0
2008-03-26 15:20:00,18.15,18.17,18.14,18.17,69800.0,15.7558,15.7732,15.7472,15.7732,69800.0
2008-03-26 15:25:00,18.16,18.17,18.1,18.1,68900.0,15.7645,15.7732,15.7124,15.7124,68900.0
2008-03-26 15:30:00,18.1,18.1,18.07,18.08,72800.0,15.7124,15.7124,15.6864,15.6951,72800.0
2008-03-26 15:35:00,18.07,18.1,18.02,18.1,67700.0,15.6864,15.7124,15.643,15.7124,67700.0
2008-03-26 15:40:00,18.1,18.13,18.1,18.13,43700.0,15.7124,15.7385,15.7124,15.7385,43700.0
2008-03-26 15:45:00,18.13,18.15,18.12,18.12,73100.0,15.7385,15.7558,15.7298,15.7298,73100.0
2008-03-26 15:50:00,18.13,18.13,18.08,18.09,126000.0,15.7385,15.7385,15.6951,15.7037,126000.0
2008-03-26 15:55:00,18.09,18.1,18.08,18.09,97000.0,15.7037,15.7124,15.6951,15.7037,97000.0
2008-03-27 09:30:00,18.09,18.18,18.01,18.02,38800.0,15.7037,15.7819,15.6343,15.643,38800.0
2008-03-27 09:35:00,18.03,18.11,18.0,18.11,8200.0,15.6517,15.7211,15.6256,15.7211,8200.0
2008-03-27 09:40:00,18.1,18.15,18.09,18.14,25300.0,15.7124,15.7558,15.7037,15.7472,25300.0
2008-03-27 09:45:00,18.13,18.16,18.12,18.16,73700.0,15.7385,15.7645,15.7298,15.7645,73700.0
2008-03-27 09:50:00,18.16,18.17,18.07,18.15,33200.0,15.7645,15.7732,15.6864,15.7558,33200.0
2008-03-27 09:55:00,18.15,18.26,18.15,18.26,99700.0,15.7558,15.8513,15.7558,15.8513,99700.0
2008-03-27 10:00:00,18.26,18.29,18.25,18.26,34500.0,15.8513,15.8774,15.8426,15.8513,34500.0
2008-03-27 10:05:00,18.27,18.29,18.24,18.26,28400.0,15.86,15.8774,15.834,15.8513,28400.0
2008-03-27 10:10:00,18.26,18.26,18.2,18.2,38000.0,15.8513,15.8513,15.7992,15.7992,38000.0
2008-03-27 10:15:00,18.21,18.29,18.17,18.17,54700.0,15.8079,15.8774,15.7732,15.7732,54700.0
2008-03-27 10:20:00,18.17,18.21,18.1,18.11,99400.0,15.7732,15.8079,15.7124,15.7211,99400.0
2008-03-27 10:25:00,18.11,18.12,18.03,18.04,71100.0,15.7211,15.7298,15.6517,15.6603,71100.0
2008-03-27 10:30:00,18.05,18.09,18.03,18.04,63700.0,15.669,15.7037,15.6517,15.6603,63700.0
2008-03-27 10:35:00,18.05,18.17,18.01,18.16,104900.0,15.669,15.7732,15.6343,15.7645,104900.0
2008-03-27 10:40:00,18.16,18.18,18.15,18.16,52600.0,15.7645,15.7819,15.7558,15.7645,52600.0
2008-03-27 10:45:00,18.16,18.22,18.15,18.21,41000.0,15.7645,15.8166,15.7558,15.8079,41000.0
2008-03-27 10:50:00,18.22,18.32,18.22,18.3,45000.0,15.8166,15.9034,15.8166,15.886,45000.0
2008-03-27 10:55:00,18.31,18.32,18.19,18.2,46800.0,15.8947,15.9034,15.7906,15.7992,46800.0
2008-03-27 11:00:00,18.19,18.21,18.15,18.19,76500.0,15.7906,15.8079,15.7558,15.7906,76500.0
2008-03-27 11:05:00,18.19,18.19,18.14,18.18,23100.0,15.7906,15.7906,15.7472,15.7819,23100.0
2008-03-27 11:10:00,18.18,18.19,18.17,18.17,12800.0,15.7819,15.7906,15.7732,15.7732,12800.0
2008-03-27 11:15:00,18.18,18.2,18.16,18.19,25000.0,15.7819,15.7992,15.7645,15.7906,25000.0
2008-03-27 11:20:00,18.2,18.2,18.18,18.19,22400.0,15.7992,15.7992,15.7819,15.7906,22400.0
2008-03-27 11:25:00,18.2,18.23,18.16,18.16,46900.0,15.7992,15.8253,15.7645,15.7645,46900.0
2008-03-27 11:30:00,18.16,18.18,18.14,18.15,26200.0,15.7645,15.7819,15.7472,15.7558,26200.0
2008-03-27 11:35:00,18.14,18.2,18.14,18.19,30600.0,15.7472,15.7992,15.7472,15.7906,30600.0
2008-03-27 11:40:00,18.2,18.2,18.18,18.2,22100.0,15.7992,15.7992,15.7819,15.7992,22100.0
2008-03-27 11:45:00,18.18,18.23,18.18,18.22,17600.0,15.7819,15.8253,15.7819,15.8166,17600.0
2008-03-27 11:50:00,18.22,18.23,18.16,18.17,17700.0,15.8166,15.8253,15.7645,15.7732,17700.0
2008-03-27 11:55:00,18.17,18.17,18.15,18.17,13900.0,15.7732,15.7732,15.7558,15.7732,13900.0
2008-03-27 12:00:00,18.15,18.17,18.15,18.17,13000.0,15.7558,15.7732,15.7558,15.7732,13000.0
2008-03-27 12:05:00,18.17,18.2,18.16,18.19,19700.0,15.7732,15.7992,15.7645,15.7906,19700.0
2008-03-27 12:10:00,18.18,18.25,18.18,18.24,31800.0,15.7819,15.8426,15.7819,15.834,31800.0
2008-03-27 12:15:00,18.24,18.25,18.24,18.24,8800.0,15.834,15.8426,15.834,15.834,8800.0
2008-03-27 12:20:00,18.24,18.25,18.24,18.24,18700.0,15.834,15.8426,15.834,15.834,18700.0
2008-03-27 12:25:00,18.24,18.26,18.22,18.25,21200.0,15.834,15.8513,15.8166,15.8426,21200.0
2008-03-27 12:30:00,18.26,18.3,18.25,18.29,26600.0,15.8513,15.886,15.8426,15.8774,26600.0
2008-03-27 12:35:00,18.3,18.35,18.3,18.35,19100.0,15.886,15.9294,15.886,15.9294,19100.0
2008-03-27 12:40:00,18.35,18.37,18.35,18.35,12200.0,15.9294,15.9468,15.9294,15.9294,12200.0
2008-03-27 12:45:00,18.36,18.37,18.35,18.36,13900.0,15.9381,15.9468,15.9294,15.9381,13900.0
2008-03-27 12:50:00,18.35,18.36,18.28,18.3,46000.0,15.9294,15.9381,15.8687,15.886,46000.0
2008-03-27 12:55:00,18.29,18.3,18.29,18.3,11500.0,15.8774,15.886,15.8774,15.886,11500.0
2008-03-27 13:00:00,18.29,18.3,18.27,18.28,10600.0,15.8774,15.886,15.86,15.8687,10600.0
2008-03-27 13:05:00,18.28,18.3,18.27,18.3,23600.0,15.8687,15.886,15.86,15.886,23600.0
2008-03-27 13:10:00,18.29,18.3,18.29,18.3,13000.0,15.8774,15.886,15.8774,15.886,13000.0
2008-03-27 13:15:00,18.3,18.31,18.29,18.29,9900.0,15.886,15.8947,15.8774,15.8774,9900.0
2008-03-27 13:20:00,18.29,18.29,18.26,18.27,15500.0,15.8774,15.8774,15.8513,15.86,15500.0
2008-03-27 13:25:00,18.27,18.29,18.27,18.28,5800.0,15.86,15.8774,15.86,15.8687,5800.0
2008-03-27 13:30:00,18.28,18.29,18.24,18.24,16200.0,15.8687,15.8774,15.834,15.834,16200.0
2008-03-27 13:35:00,18.24,18.27,18.21,18.22,35900.0,15.834,15.86,15.8079,15.8166,35900.0
2008-03-27 13:40:00,18.22,18.23,18.17,18.2,15200.0,15.8166,15.8253,15.7732,15.7992,15200.0
2008-03-27 13:45:00,18.21,18.23,18.19,18.22,13300.0,15.8079,15.8253,15.7906,15.8166,13300.0
2008-03-27 13:50:00,18.22,18.23,18.19,18.2,17900.0,15.8166,15.8253,15.7906,15.7992,17900.0
2008-03-27 13:55:00,18.2,18.2,18.19,18.19,7000.0,15.7992,15.7992,15.7906,15.7906,7000.0
2008-03-27 14:00:00,18.19,18.2,18.14,18.14,22100.0,15.7906,15.7992,15.7472,15.7472,22100.0
2008-03-27 14:05:00,18.14,18.15,18.11,18.15,26100.0,15.7472,15.7558,15.7211,15.7558,26100.0
2008-03-27 14:10:00,18.16,18.17,18.15,18.15,14800.0,15.7645,15.7732,15.7558,15.7558,14800.0
2008-03-27 14:15:00,18.15,18.17,18.13,18.14,26300.0,15.7558,15.7732,15.7385,15.7472,26300.0
2008-03-27 14:20:00,18.14,18.14,18.13,18.13,12800.0,15.7472,15.7472,15.7385,15.7385,12800.0
2008-03-27 14:25:00,18.13,18.18,18.13,18.15,30900.0,15.7385,15.7819,15.7385,15.7558,30900.0
2008-03-27 14:30:00,18.15,18.19,18.14,18.17,20000.0,15.7558,15.7906,15.7472,15.7732,20000.0
2008-03-27 14:35:00,18.17,18.23,18.17,18.23,29700.0,15.7732,15.8253,15.7732,15.8253,29700.0
2008-03-27 14:40:00,18.23,18.23,18.2,18.2,24500.0,15.8253,15.8253,15.7992,15.7992,24500.0
2008-03-27 14:45:00,18.2,18.21,18.2,18.21,20600.0,15.7992,15.8079,15.7992,15.8079,20600.0
2008-03-27 14:50:00,18.21,18.23,18.18,18.18,39100.0,15.8079,15.8253,15.7819,15.7819,39100.0
2008-03-27 14:55:00,18.18,18.19,18.15,18.16,21000.0,15.7819,15.7906,15.7558,15.7645,21000.0
2008-03-27 15:00:00,18.15,18.17,18.12,18.16,38600.0,15.7558,15.7732,15.7298,15.7645,38600.0
2008-03-27 15:05:00,18.16,18.17,18.13,18.16,28300.0,15.7645,15.7732,15.7385,15.7645,28300.0
2008-03-27 15:10:00,18.15,18.18,18.15,18.18,24400.0,15.7558,15.7819,15.7558,15.7819,24400.0
2008-03-27 15:15:00,18.17,18.17,18.14,18.14,13700.0,15.7732,15.7732,15.7472,15.7472,13700.0
2008-03-27 15:20:00,18.14,18.15,18.08,18.08,22400.0,15.7472,15.7558,15.6951,15.6951,22400.0
2008-03-27 15:25:00,18.08,18.12,18.07,18.1,24900.0,15.6951,15.7298,15.6864,15.7124,24900.0
2008-03-27 15:30:00,18.1,18.1,18.07,18.07,24500.0,15.7124,15.7124,15.6864,15.6864,24500.0
2008-03-27 15:35:00,18.07,18.07,18.01,18.01,29400.0,15.6864,15.6864,15.6343,15.6343,29400.0
2008-03-27 15:40:00,18.01,18.02,18.0,18.01,31400.0,15.6343,15.643,15.6256,15.6343,31400.0
2008-03-27 15:45:00,18.0,18.02,17.99,18.01,39200.0,15.6256,15.643,15.6169,15.6343,39200.0
2008-03-27 15:50:00,18.01,18.05,17.98,18.05,73400.0,15.6343,15.669,15.6083,15.669,73400.0
2008-03-27 15:55:00,18.05,18.05,18.01,18.02,65100.0,15.669,15.669,15.6343,15.643,65100.0
2008-03-28 09:30:00,18.21,18.21,17.98,18.08,47800.0,15.8079,15.8079,15.6083,15.6951,47800.0
2008-03-28 09:35:00,18.09,18.09,18.0,18.02,28900.0,15.7037,15.7037,15.6256,15.643,28900.0
2008-03-28 09:40:00,18.02,18.02,17.97,17.99,10500.0,15.643,15.643,15.5996,15.6169,10500.0
2008-03-28 09:45:00,17.99,18.0,17.85,17.95,34500.0,15.6169,15.6256,15.4954,15.5822,34500.0
2008-03-28 09:50:00,17.96,17.99,17.95,17.97,12300.0,15.5909,15.6169,15.5822,15.5996,12300.0
2008-03-28 09:55:00,17.96,18.0,17.9,17.9,63900.0,15.5909,15.6256,15.5388,15.5388,63900.0
2008-03-28 10:00:00,17.9,17.95,17.9,17.95,40800.0,15.5388,15.5822,15.5388,15.5822,40800.0
2008-03-28 10:05:00,17.96,17.96,17.92,17.94,6800.0,15.5909,15.5909,15.5562,15.5735,6800.0
2008-03-28 10:10:00,17.93,17.94,17.91,17.91,10300.0,15.5649,15.5735,15.5475,15.5475,10300.0
2008-03-28 10:15:00,17.91,17.91,17.86,17.88,16300.0,15.5475,15.5475,15.5041,15.5214,16300.0
2008-03-28 10:20:00,17.89,17.9,17.88,17.89,20800.0,15.5301,15.5388,15.5214,15.5301,20800.0
2008-03-28 10:25:00,17.89,17.93,17.89,17.92,19800.0,15.5301,15.5649,15.5301,15.5562,19800.0
2008-03-28 10:30:00,17.91,17.92,17.89,17.89,54100.0,15.5475,15.5562,15.5301,15.5301,54100.0
2008-03-28 10:35:00,17.89,17.93,17.89,17.92,16600.0,15.5301,15.5649,15.5301,15.5562,16600.0
2008-03-28 10:40:00,17.92,17.92,17.87,17.91,19200.0,15.5562,15.5562,15.5128,15.5475,19200.0
2008-03-28 10:45:00,17.9,17.91,17.89,17.9,13000.0,15.5388,15.5475,15.5301,15.5388,13000.0
2008-03-28 10:50:00,17.9,17.94,17.9,17.94,41400.0,15.5388,15.5735,15.5388,15.5735,41400.0
2008-03-28 10:55:00,17.94,17.94,17.87,17.88,38500.0,15.5735,15.5735,15.5128,15.5214,38500.0
2008-03-28 11:00:00,17.88,17.91,17.87,17.91,17000.0,15.5214,15.5475,15.5128,15.5475,17000.0
2008-03-28 11:05:00,17.92,17.95,17.92,17.95,8300.0,15.5562,15.5822,15.5562,15.5822,8300.0
2008-03-28 11:10:00,17.95,17.95,17.94,17.95,11700.0,15.5822,15.5822,15.5735,15.5822,11700.0
2008-03-28 11:15:00,17.95,18.0,17.94,17.99,17200.0,15.5822,15.6256,15.5735,15.6169,17200.0
2008-03-28 11:20:00,17.99,18.06,17.98,18.05,11600.0,15.6169,15.6777,15.6083,15.669,11600.0
2008-03-28 11:25:00,18.05,18.05,18.0,18.0,17600.0,15.669,15.669,15.6256,15.6256,17600.0
2008-03-28 11:30:00,18.0,18.01,17.99,18.0,10700.0,15.6256,15.6343,15.6169,15.6256,10700.0
2008-03-28 11:35:00,18.0,18.0,17.99,18.0,9700.0,15.6256,15.6256,15.6169,15.6256,9700.0
2008-03-28 11:40:00,18.0,18.0,17.99,18.0,7100.0,15.6256,15.6256,15.6169,15.6256,7100.0
2008-03-28 11:45:00,18.0,18.01,17.99,18.0,31800.0,15.6256,15.6343,15.6169,15.6256,31800.0
2008-03-28 11:50:00,18.0,18.0,17.99,18.0,28900.0,15.6256,15.6256,15.6169,15.6256,28900.0
2008-03-28 11:55:00,18.0,18.0,17.99,17.99,15000.0,15.6256,15.6256,15.6169,15.6169,15000.0
2008-03-28 12:00:00,18.0,18.0,17.99,18.0,8900.0,15.6256,15.6256,15.6169,15.6256,8900.0
2008-03-28 12:05:00,17.99,18.0,17.97,17.97,15200.0,15.6169,15.6256,15.5996,15.5996,15200.0
2008-03-28 12:10:00,17.97,17.99,17.97,17.97,8600.0,15.5996,15.6169,15.5996,15.5996,8600.0
2008-03-28 12:15:00,17.97,17.97,17.95,17.95,8900.0,15.5996,15.5996,15.5822,15.5822,8900.0
2008-03-28 12:20:00,17.96,17.96,17.95,17.96,1500.0,15.5909,15.5909,15.5822,15.5909,1500.0
2008-03-28 12:25:00,17.96,17.99,17.95,17.99,8500.0,15.5909,15.6169,15.5822,15.6169,8500.0
2008-03-28 12:30:00,17.99,18.0,17.99,18.0,5100.0,15.6169,15.6256,15.6169,15.6256,5100.0
2008-03-28 12:35:00,18.0,18.0,17.98,17.99,7600.0,15.6256,15.6256,15.6083,15.6169,7600.0
2008-03-28 12:40:00,17.98,17.99,17.98,17.98,8300.0,15.6083,15.6169,15.6083,15.6083,8300.0
2008-03-28 12:45:00,17.99,17.99,17.98,17.98,9000.0,15.6169,15.6169,15.6083,15.6083,9000.0
2008-03-28 12:50:00,17.97,17.98,17.97,17.98,2500.0,15.5996,15.6083,15.5996,15.6083,2500.0
2008-03-28 12:55:00,17.97,17.99,17.97,17.99,14800.0,15.5996,15.6169,15.5996,15.6169,14800.0
2008-03-28 13:00:00,17.98,17.99,17.94,17.95,25200.0,15.6083,15.6169,15.5735,15.5822,25200.0
2008-03-28 13:05:00,17.95,17.97,17.93,17.95,21700.0,15.5822,15.5996,15.5649,15.5822,21700.0
2008-03-28 13:10:00,17.95,17.96,17.94,17.94,2400.0,15.5822,15.5909,15.5735,15.5735,2400.0
2008-03-28 13:15:00,17.94,17.95,17.94,17.95,2900.0,15.5735,15.5822,15.5735,15.5822,2900.0
2008-03-28 13:20:00,17.95,17.95,17.94,17.95,3600.0,15.5822,15.5822,15.5735,15.5822,3600.0
2008-03-28 13:25:00,17.94,17.95,17.94,17.95,2800.0,15.5735,15.5822,15.5735,15.5822,2800.0
2008-03-28 13:30:00,17.95,17.95,17.94,17.95,3000.0,15.5822,15.5822,15.5735,15.5822,3000.0
2008-03-28 13:35:00,17.95,17.95,17.94,17.95,8400.0,15.5822,15.5822,15.5735,15.5822,8400.0
2008-03-28 13:40:00,17.94,17.95,17.94,17.94,7800.0,15.5735,15.5822,15.5735,15.5735,7800.0
2008-03-28 13:45:00,17.95,17.95,17.93,17.94,28900.0,15.5822,15.5822,15.5649,15.5735,28900.0
2008-03-28 13:50:00,17.94,17.95,17.93,17.94,15600.0,15.5735,15.5822,15.5649,15.5735,15600.0
2008-03-28 13:55:00,17.94,17.96,17.93,17.94,15000.0,15.5735,15.5909,15.5649,15.5735,15000.0
2008-03-28 14:00:00,17.95,17.95,17.9,17.9,40400.0,15.5822,15.5822,15.5388,15.5388,40400.0
2008-03-28 14:05:00,17.91,17.92,17.91,17.91,6800.0,15.5475,15.5562,15.5475,15.5475,6800.0
2008-03-28 14:10:00,17.91,17.92,17.91,17.91,7800.0,15.5475,15.5562,15.5475,15.5475,7800.0
2008-03-28 14:15:00,17.92,17.93,17.9,17.91,17900.0,15.5562,15.5649,15.5388,15.5475,17900.0
2008-03-28 14:20:00,17.91,17.91,17.88,17.91,9500.0,15.5475,15.5475,15.5214,15.5475,9500.0
2008-03-28 14:25:00,17.9,17.9,17.84,17.84,16900.0,15.5388,15.5388,15.4867,15.4867,16900.0
2008-03-28 14:30:00,17.84,17.86,17.84,17.85,27600.0,15.4867,15.5041,15.4867,15.4954,27600.0
2008-03-28 14:35:00,17.84,17.86,17.83,17.84,24700.0,15.4867,15.5041,15.478,15.4867,24700.0
2008-03-28 14:40:00,17.84,17.85,17.84,17.85,8700.0,15.4867,15.4954,15.4867,15.4954,8700.0
2008-03-28 14:45:00,17.85,17.86,17.84,17.86,12800.0,15.4954,15.5041,15.4867,15.5041,12800.0
2008-03-28 14:50:00,17.86,17.87,17.83,17.84,42700.0,15.5041,15.5128,15.478,15.4867,42700.0
2008-03-28 14:55:00,17.84,17.86,17.83,17.86,29900.0,15.4867,15.5041,15.478,15.5041,29900.0
2008-03-28 15:00:00,17.86,17.86,17.84,17.84,16700.0,15.5041,15.5041,15.4867,15.4867,16700.0
2008-03-28 15:05:00,17.85,17.85,17.78,17.78,50100.0,15.4954,15.4954,15.4346,15.4346,50100.0
2008-03-28 15:10:00,17.79,17.79,17.74,17.74,25600.0,15.4433,15.4433,15.3999,15.3999,25600.0
2008-03-28 15:15:00,17.74,17.74,17.69,17.73,33700.0,15.3999,15.3999,15.3565,15.3912,33700.0
2008-03-28 15:20:00,17.73,17.74,17.69,17.72,45800.0,15.3912,15.3999,15.3565,15.3826,45800.0
2008-03-28 15:25:00,17.72,17.72,17.7,17.72,36900.0,15.3826,15.3826,15.3652,15.3826,36900.0
2008-03-28 15:30:00,17.71,17.73,17.7,17.72,50400.0,15.3739,15.3912,15.3652,15.3826,50400.0
2008-03-28 15:35:00,17.72,17.74,17.69,17.7,36800.0,15.3826,15.3999,15.3565,15.3652,36800.0
2008-03-28 15:40:00,17.7,17.73,17.65,17.66,63500.0,15.3652,15.3912,15.3218,15.3305,63500.0
2008-03-28 15:45:00,17.66,17.68,17.62,17.64,47300.0,15.3305,15.3478,15.2957,15.3131,47300.0
2008-03-28 15:50:00,17.64,17.65,17.62,17.65,41900.0,15.3131,15.3218,15.2957,15.3218,41900.0
2008-03-28 15:55:00,17.65,17.65,17.61,17.65,70800.0,15.3218,15.3218,15.2871,15.3218,70800.0
2008-03-31 09:30:00,17.5,17.59,17.37,17.4,65100.0,15.1916,15.2697,15.0787,15.1048,65100.0
2008-03-31 09:35:00,17.37,17.38,17.21,17.26,95000.0,15.0787,15.0874,14.9398,14.9832,95000.0
2008-03-31 09:40:00,17.25,17.46,17.24,17.45,80300.0,14.9746,15.1568,14.9659,15.1482,80300.0
2008-03-31 09:45:00,17.45,17.49,17.44,17.48,28400.0,15.1482,15.1829,15.1395,15.1742,28400.0
2008-03-31 09:50:00,17.49,17.53,17.46,17.53,31400.0,15.1829,15.2176,15.1568,15.2176,31400.0
2008-03-31 09:55:00,17.52,17.52,17.49,17.51,24400.0,15.2089,15.2089,15.1829,15.2003,24400.0
2008-03-31 10:00:00,17.5,17.55,17.5,17.52,25900.0,15.1916,15.235,15.1916,15.2089,25900.0
2008-03-31 10:05:00,17.52,17.56,17.51,17.51,40000.0,15.2089,15.2437,15.2003,15.2003,40000.0
2008-03-31 10:10:00,17.51,17.54,17.5,17.53,49400.0,15.2003,15.2263,15.1916,15.2176,49400.0
2008-03-31 10:15:00,17.54,17.54,17.5,17.52,31200.0,15.2263,15.2263,15.1916,15.2089,31200.0
2008-03-31 10:20:00,17.52,17.52,17.5,17.51,14000.0,15.2089,15.2089,15.1916,15.2003,14000.0
2008-03-31 10:25:00,17.51,17.52,17.5,17.5,28900.0,15.2003,15.2089,15.1916,15.1916,28900.0
2008-03-31 10:30:00,17.5,17.51,17.5,17.51,12600.0,15.1916,15.2003,15.1916,15.2003,12600.0
2008-03-31 10:35:00,17.51,17.53,17.5,17.53,20200.0,15.2003,15.2176,15.1916,15.2176,20200.0
2008-03-31 10:40:00,17.53,17.55,17.5,17.53,26600.0,15.2176,15.235,15.1916,15.2176,26600.0
2008-03-31 10:45:00,17.53,17.56,17.52,17.56,24000.0,15.2176,15.2437,15.2089,15.2437,24000.0
2008-03-31 10:50:00,17.56,17.58,17.55,17.57,18300.0,15.2437,15.261,15.235,15.2523,18300.0
2008-03-31 10:55:00,17.56,17.57,17.56,17.57,13200.0,15.2437,15.2523,15.2437,15.2523,13200.0
2008-03-31 11:00:00,17.57,17.57,17.56,17.57,11700.0,15.2523,15.2523,15.2437,15.2523,11700.0
2008-03-31 11:05:00,17.56,17.57,17.56,17.57,11400.0,15.2437,15.2523,15.2437,15.2523,11400.0
2008-03-31 11:10:00,17.57,17.57,17.55,17.56,13700.0,15.2523,15.2523,15.235,15.2437,13700.0
2008-03-31 11:15:00,17.56,17.57,17.55,17.56,18800.0,15.2437,15.2523,15.235,15.2437,18800.0
2008-03-31 11:20:00,17.57,17.57,17.54,17.56,31400.0,15.2523,15.2523,15.2263,15.2437,31400.0
2008-03-31 11:25:00,17.56,17.6,17.56,17.59,27900.0,15.2437,15.2784,15.2437,15.2697,27900.0
2008-03-31 11:30:00,17.59,17.65,17.58,17.64,19000.0,15.2697,15.3218,15.261,15.3131,19000.0
2008-03-31 11:35:00,17.64,17.65,17.62,17.65,19200.0,15.3131,15.3218,15.2957,15.3218,19200.0
2008-03-31 11:40:00,17.63,17.64,17.56,17.61,49700.0,15.3044,15.3131,15.2437,15.2871,49700.0
2008-03-31 11:45:00,17.61,17.65,17.61,17.65,9100.0,15.2871,15.3218,15.2871,15.3218,9100.0
2008-03-31 11:50:00,17.64,17.75,17.64,17.74,51200.0,15.3131,15.4086,15.3131,15.3999,51200.0
2008-03-31 11:55:00,17.73,17.76,17.73,17.75,18200.0,15.3912,15.4173,15.3912,15.4086,18200.0
2008-03-31 12:00:00,17.75,17.79,17.75,17.76,27600.0,15.4086,15.4433,15.4086,15.4173,27600.0
2008-03-31 12:05:00,17.75,17.76,17.75,17.76,12100.0,15.4086,15.4173,15.4086,15.4173,12100.0
2008-03-31 12:10:00,17.76,17.77,17.75,17.77,7400.0,15.4173,15.426,15.4086,15.426,7400.0
2008-03-31 12:15:00,17.76,17.77,17.75,17.76,11800.0,15.4173,15.426,15.4086,15.4173,11800.0
2008-03-31 12:20:00,17.75,17.76,17.72,17.73,15500.0,15.4086,15.4173,15.3826,15.3912,15500.0
2008-03-31 12:25:00,17.74,17.74,17.72,17.72,11900.0,15.3999,15.3999,15.3826,15.3826,11900.0
2008-03-31 12:30:00,17.72,17.74,17.72,17.74,9000.0,15.3826,15.3999,15.3826,15.3999,9000.0
2008-03-31 12:35:00,17.74,17.75,17.74,17.74,13000.0,15.3999,15.4086,15.3999,15.3999,13000.0
2008-03-31 12:40:00,17.74,17.75,17.69,17.7,13500.0,15.3999,15.4086,15.3565,15.3652,13500.0
2008-03-31 12:45:00,17.7,17.76,17.7,17.74,40000.0,15.3652,15.4173,15.3652,15.3999,40000.0
2008-03-31 12:50:00,17.73,17.75,17.72,17.74,12100.0,15.3912,15.4086,15.3826,15.3999,12100.0
2008-03-31 12:55:00,17.75,17.75,17.74,17.75,15600.0,15.4086,15.4086,15.3999,15.4086,15600.0
2008-03-31 13:00:00,17.75,17.77,17.74,17.75,8100.0,15.4086,15.426,15.3999,15.4086,8100.0
2008-03-31 13:05:00,17.75,17.77,17.74,17.76,10300.0,15.4086,15.426,15.3999,15.4173,10300.0
2008-03-31 13:10:00,17.76,17.77,17.75,17.77,11000.0,15.4173,15.426,15.4086,15.426,11000.0
2008-03-31 13:15:00,17.77,17.77,17.75,17.76,9200.0,15.426,15.426,15.4086,15.4173,9200.0
2008-03-31 13:20:00,17.75,17.77,17.75,17.77,8600.0,15.4086,15.426,15.4086,15.426,8600.0
2008-03-31 13:25:00,17.77,17.8,17.76,17.8,14300.0,15.426,15.452,15.4173,15.452,14300.0
2008-03-31 13:30:00,17.8,17.84,17.79,17.84,19600.0,15.452,15.4867,15.4433,15.4867,19600.0
2008-03-31 13:35:00,17.84,17.85,17.83,17.85,12400.0,15.4867,15.4954,15.478,15.4954,12400.0
2008-03-31 13:40:00,17.85,17.85,17.82,17.82,17700.0,15.4954,15.4954,15.4694,15.4694,17700.0
2008-03-31 13:45:00,17.83,17.84,17.82,17.84,10800.0,15.478,15.4867,15.4694,15.4867,10800.0
2008-03-31 13:50:00,17.83,17.85,17.82,17.85,13300.0,15.478,15.4954,15.4694,15.4954,13300.0
2008-03-31 13:55:00,17.84,17.86,17.84,17.84,14600.0,15.4867,15.5041,15.4867,15.4867,14600.0
2008-03-31 14:00:00,17.84,17.86,17.82,17.82,23900.0,15.4867,15.5041,15.4694,15.4694,23900.0
2008-03-31 14:05:00,17.83,17.83,17.8,17.8,11900.0,15.478,15.478,15.452,15.452,11900.0
2008-03-31 14:10:00,17.8,17.85,17.8,17.85,12800.0,15.452,15.4954,15.452,15.4954,12800.0
2008-03-31 14:15:00,17.84,17.85,17.82,17.84,15000.0,15.4867,15.4954,15.4694,15.4867,15000.0
2008-03-31 14:20:00,17.84,17.86,17.82,17.82,34800.0,15.4867,15.5041,15.4694,15.4694,34800.0
2008-03-31 14:25:00,17.84,17.84,17.82,17.83,20300.0,15.4867,15.4867,15.4694,15.478,20300.0
2008-03-31 14:30:00,17.82,17.83,17.81,17.82,16700.0,15.4694,15.478,15.4607,15.4694,16700.0
2008-03-31 14:35:00,17.82,17.83,17.78,17.83,39100.0,15.4694,15.478,15.4346,15.478,39100.0
2008-03-31 14:40:00,17.82,17.82,17.75,17.76,19900.0,15.4694,15.4694,15.4086,15.4173,19900.0
2008-03-31 14:45:00,17.76,17.76,17.74,17.75,13100.0,15.4173,15.4173,15.3999,15.4086,13100.0
2008-03-31 14:50:00,17.74,17.75,17.72,17.74,15800.0,15.3999,15.4086,15.3826,15.3999,15800.0
2008-03-31 14:55:00,17.74,17.74,17.71,17.73,15200.0,15.3999,15.3999,15.3739,15.3912,15200.0
2008-03-31 15:00:00,17.72,17.73,17.71,17.72,17000.0,15.3826,15.3912,15.3739,15.3826,17000.0
2008-03-31 15:05:00,17.71,17.71,17.69,17.69,17900.0,15.3739,15.3739,15.3565,15.3565,17900.0
2008-03-31 15:10:00,17.69,17.7,17.68,17.69,17200.0,15.3565,15.3652,15.3478,15.3565,17200.0
2008-03-31 15:15:00,17.69,17.71,17.68,17.69,25600.0,15.3565,15.3739,15.3478,15.3565,25600.0
2008-03-31 15:20:00,17.69,17.74,17.68,17.74,17000.0,15.3565,15.3999,15.3478,15.3999,17000.0
2008-03-31 15:25:00,17.74,17.75,17.72,17.74,19500.0,15.3999,15.4086,15.3826,15.3999,19500.0
2008-03-31 15:30:00,17.74,17.77,17.72,17.76,34700.0,15.3999,15.426,15.3826,15.4173,34700.0
2008-03-31 15:35:00,17.75,17.76,17.74,17.75,21200.0,15.4086,15.4173,15.3999,15.4086,21200.0
2008-03-31 15:40:00,17.74,17.76,17.73,17.73,46200.0,15.3999,15.4173,15.3912,15.3912,46200.0
2008-03-31 15:45:00,17.73,17.76,17.73,17.75,24500.0,15.3912,15.4173,15.3912,15.4086,24500.0
2008-03-31 15:50:00,17.75,17.76,17.72,17.74,37700.0,15.4086,15.4173,15.3826,15.3999,37700.0
2008-03-31 15:55:00,17.74,17.74,17.67,17.69,117500.0,15.3999,15.3999,15.3391,15.3565,117500.0
2008-04-01 08:20:00,17.67,17.67,17.67,17.67,200.0,15.3391,15.3391,15.3391,15.3391,200.0
2008-04-01 08:25:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 08:30:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 08:35:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 08:40:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 08:45:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 08:50:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 08:55:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 09:00:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 09:05:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 09:10:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 09:15:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 09:20:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 09:25:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 09:30:00,17.84,18.09,17.84,18.05,85300.0,15.4867,15.7037,15.4867,15.669,85300.0
2008-04-01 09:35:00,18.06,18.18,18.05,18.18,22900.0,15.6777,15.7819,15.669,15.7819,22900.0
2008-04-01 09:40:00,18.18,18.29,18.1,18.22,78600.0,15.7819,15.8774,15.7124,15.8166,78600.0
2008-04-01 09:45:00,18.22,18.39,18.21,18.38,19900.0,15.8166,15.9642,15.8079,15.9555,19900.0
2008-04-01 09:50:00,18.38,18.38,18.27,18.32,31200.0,15.9555,15.9555,15.86,15.9034,31200.0
2008-04-01 09:55:00,18.32,18.57,18.32,18.49,40900.0,15.9034,16.1204,15.9034,16.051,40900.0
2008-04-01 10:00:00,18.48,18.62,18.48,18.59,47700.0,16.0423,16.1638,16.0423,16.1378,47700.0
2008-04-01 10:05:00,18.6,18.6,18.46,18.47,51900.0,16.1465,16.1465,16.0249,16.0336,51900.0
2008-04-01 10:10:00,18.47,18.49,18.44,18.47,28500.0,16.0336,16.051,16.0076,16.0336,28500.0
2008-04-01 10:15:00,18.47,18.53,18.46,18.51,14000.0,16.0336,16.0857,16.0249,16.0683,14000.0
2008-04-01 10:20:00,18.52,18.56,18.52,18.56,7600.0,16.077,16.1117,16.077,16.1117,7600.0
2008-04-01 10:25:00,18.55,18.56,18.53,18.54,27600.0,16.1031,16.1117,16.0857,16.0944,27600.0
2008-04-01 10:30:00,18.55,18.57,18.54,18.56,17500.0,16.1031,16.1204,16.0944,16.1117,17500.0
2008-04-01 10:35:00,18.57,18.57,18.56,18.57,17100.0,16.1204,16.1204,16.1117,16.1204,17100.0
2008-04-01 10:40:00,18.56,18.61,18.56,18.61,18400.0,16.1117,16.1552,16.1117,16.1552,18400.0
2008-04-01 10:45:00,18.6,18.61,18.55,18.55,35200.0,16.1465,16.1552,16.1031,16.1031,35200.0
2008-04-01 10:50:00,18.55,18.66,18.52,18.65,73700.0,16.1031,16.1986,16.077,16.1899,73700.0
2008-04-01 10:55:00,18.64,18.67,18.63,18.66,12600.0,16.1812,16.2072,16.1725,16.1986,12600.0
2008-04-01 11:00:00,18.67,18.68,18.66,18.68,15300.0,16.2072,16.2159,16.1986,16.2159,15300.0
2008-04-01 11:05:00,18.68,18.71,18.67,18.69,19200.0,16.2159,16.242,16.2072,16.2246,19200.0
2008-04-01 11:10:00,18.7,18.72,18.62,18.66,35500.0,16.2333,16.2506,16.1638,16.1986,35500.0
2008-04-01 11:15:00,18.66,18.68,18.63,18.63,15500.0,16.1986,16.2159,16.1725,16.1725,15500.0
2008-04-01 11:20:00,18.63,18.65,18.62,18.63,22700.0,16.1725,16.1899,16.1638,16.1725,22700.0
2008-04-01 11:25:00,18.63,18.68,18.62,18.68,29100.0,16.1725,16.2159,16.1638,16.2159,29100.0
2008-04-01 11:30:00,18.67,18.72,18.67,18.72,23500.0,16.2072,16.2506,16.2072,16.2506,23500.0
2008-04-01 11:35:00,18.72,18.74,18.68,18.69,20400.0,16.2506,16.268,16.2159,16.2246,20400.0
2008-04-01 11:40:00,18.69,18.7,18.66,18.7,31100.0,16.2246,16.2333,16.1986,16.2333,31100.0
2008-04-01 11:45:00,18.69,18.7,18.69,18.69,24200.0,16.2246,16.2333,16.2246,16.2246,24200.0
2008-04-01 11:50:00,18.69,18.7,18.69,18.7,26900.0,16.2246,16.2333,16.2246,16.2333,26900.0
2008-04-01 11:55:00,18.7,18.74,18.7,18.74,27200.0,16.2333,16.268,16.2333,16.268,27200.0
2008-04-01 12:00:00,18.74,18.74,18.7,18.7,37900.0,16.268,16.268,16.2333,16.2333,37900.0
2008-04-01 12:05:00,18.7,18.72,18.66,18.72,33000.0,16.2333,16.2506,16.1986,16.2506,33000.0
2008-04-01 12:10:00,18.72,18.74,18.69,18.69,40600.0,16.2506,16.268,16.2246,16.2246,40600.0
2008-04-01 12:15:00,18.69,18.72,18.69,18.72,35500.0,16.2246,16.2506,16.2246,16.2506,35500.0
2008-04-01 12:20:00,18.72,18.77,18.71,18.76,27000.0,16.2506,16.294,16.242,16.2854,27000.0
2008-04-01 12:25:00,18.77,18.79,18.76,18.79,73600.0,16.294,16.3114,16.2854,16.3114,73600.0
2008-04-01 12:30:00,18.79,18.85,18.78,18.85,37000.0,16.3114,16.3635,16.3027,16.3635,37000.0
2008-04-01 12:35:00,18.84,18.86,18.84,18.84,18100.0,16.3548,16.3722,16.3548,16.3548,18100.0
2008-04-01 12:40:00,18.84,18.89,18.84,18.88,12200.0,16.3548,16.3982,16.3548,16.3895,12200.0
2008-04-01 12:45:00,18.88,18.88,18.87,18.87,11400.0,16.3895,16.3895,16.3809,16.3809,11400.0
2008-04-01 12:50:00,18.88,18.93,18.86,18.93,20700.0,16.3895,16.4329,16.3722,16.4329,20700.0
2008-04-01 12:55:00,18.92,18.93,18.9,18.92,14300.0,16.4243,16.4329,16.4069,16.4243,14300.0
2008-04-01 13:00:00,18.92,18.94,18.9,18.92,27800.0,16.4243,16.4416,16.4069,16.4243,27800.0
2008-04-01 13:05:00,18.91,18.92,18.89,18.9,18000.0,16.4156,16.4243,16.3982,16.4069,18000.0
2008-04-01 13:10:00,18.91,19.0,18.9,18.93,16000.0,16.4156,16.4937,16.4069,16.4329,16000.0
2008-04-01 13:15:00,18.93,18.94,18.93,18.93,15600.0,16.4329,16.4416,16.4329,16.4329,15600.0
2008-04-01 13:20:00,18.93,18.96,18.93,18.96,54700.0,16.4329,16.459,16.4329,16.459,54700.0
2008-04-01 13:25:00,18.95,19.03,18.95,19.01,42100.0,16.4503,16.5198,16.4503,16.5024,42100.0
2008-04-01 13:30:00,19.01,19.02,18.98,19.0,22200.0,16.5024,16.5111,16.4763,16.4937,22200.0
2008-04-01 13:35:00,19.0,19.0,18.95,18.95,63700.0,16.4937,16.4937,16.4503,16.4503,63700.0
2008-04-01 13:40:00,18.96,19.0,18.94,18.94,91900.0,16.459,16.4937,16.4416,16.4416,91900.0
2008-04-01 13:45:00,18.95,18.95,18.87,18.89,23500.0,16.4503,16.4503,16.3809,16.3982,23500.0
2008-04-01 13:50:00,18.88,18.89,18.86,18.88,20500.0,16.3895,16.3982,16.3722,16.3895,20500.0
2008-04-01 13:55:00,18.87,18.89,18.87,18.89,25600.0,16.3809,16.3982,16.3809,16.3982,25600.0
2008-04-01 14:00:00,18.89,18.89,18.8,18.82,47100.0,16.3982,16.3982,16.3201,16.3375,47100.0
2008-04-01 14:05:00,18.82,18.83,18.8,18.81,34500.0,16.3375,16.3461,16.3201,16.3288,34500.0
2008-04-01 14:10:00,18.81,18.82,18.79,18.8,18900.0,16.3288,16.3375,16.3114,16.3201,18900.0
2008-04-01 14:15:00,18.79,18.82,18.79,18.81,14200.0,16.3114,16.3375,16.3114,16.3288,14200.0
2008-04-01 14:20:00,18.82,18.88,18.82,18.88,13800.0,16.3375,16.3895,16.3375,16.3895,13800.0
2008-04-01 14:25:00,18.88,18.88,18.86,18.86,15300.0,16.3895,16.3895,16.3722,16.3722,15300.0
2008-04-01 14:30:00,18.86,18.89,18.85,18.87,18700.0,16.3722,16.3982,16.3635,16.3809,18700.0
2008-04-01 14:35:00,18.87,18.94,18.86,18.92,43300.0,16.3809,16.4416,16.3722,16.4243,43300.0
2008-04-01 14:40:00,18.92,18.95,18.91,18.93,32100.0,16.4243,16.4503,16.4156,16.4329,32100.0
2008-04-01 14:45:00,18.93,18.95,18.9,18.94,25800.0,16.4329,16.4503,16.4069,16.4416,25800.0
2008-04-01 14:50:00,18.95,19.02,18.94,19.0,61600.0,16.4503,16.5111,16.4416,16.4937,61600.0
2008-04-01 14:55:00,19.0,19.04,18.95,19.04,62600.0,16.4937,16.5284,16.4503,16.5284,62600.0
2008-04-01 15:00:00,19.03,19.12,18.99,19.08,83600.0,16.5198,16.5979,16.485,16.5632,83600.0
2008-04-01 15:05:00,19.08,19.11,19.08,19.09,29700.0,16.5632,16.5892,16.5632,16.5718,29700.0
2008-04-01 15:10:00,19.09,19.1,19.06,19.06,23000.0,16.5718,16.5805,16.5458,16.5458,23000.0
2008-04-01 15:15:00,19.05,19.07,19.0,19.0,28900.0,16.5371,16.5545,16.4937,16.4937,28900.0
2008-04-01 15:20:00,19.0,19.01,18.99,19.0,25600.0,16.4937,16.5024,16.485,16.4937,25600.0
2008-04-01 15:25:00,19.0,19.01,18.99,19.0,34600.0,16.4937,16.5024,16.485,16.4937,34600.0
2008-04-01 15:30:00,19.0,19.02,18.96,18.96,69400.0,16.4937,16.5111,16.459,16.459,69400.0
2008-04-01 15:35:00,18.96,18.97,18.92,18.96,66700.0,16.459,16.4677,16.4243,16.459,66700.0
2008-04-01 15:40:00,18.96,19.04,18.96,19.04,58700.0,16.459,16.5284,16.459,16.5284,58700.0
2008-04-01 15:45:00,19.04,19.05,19.02,19.02,42000.0,16.5284,16.5371,16.5111,16.5111,42000.0
2008-04-01 15:50:00,19.02,19.07,19.01,19.06,77600.0,16.5111,16.5545,16.5024,16.5458,77600.0
2008-04-01 15:55:00,19.07,19.11,19.06,19.11,150300.0,16.5545,16.5892,16.5458,16.5892,150300.0
2008-04-02 09:30:00,19.12,19.31,19.12,19.29,33700.0,16.5979,16.7628,16.5979,16.7455,33700.0
2008-04-02 09:35:00,19.29,19.35,19.23,19.24,15000.0,16.7455,16.7975,16.6934,16.702,15000.0
2008-04-02 09:40:00,19.23,19.33,19.22,19.33,14000.0,16.6934,16.7802,16.6847,16.7802,14000.0
2008-04-02 09:45:00,19.32,19.32,19.23,19.24,11600.0,16.7715,16.7715,16.6934,16.702,11600.0
2008-04-02 09:50:00,19.23,19.25,19.18,19.2,13600.0,16.6934,16.7107,16.65,16.6673,13600.0
2008-04-02 09:55:00,19.18,19.31,19.13,19.31,49600.0,16.65,16.7628,16.6066,16.7628,49600.0
2008-04-02 10:00:00,19.31,19.31,19.2,19.25,31800.0,16.7628,16.7628,16.6673,16.7107,31800.0
2008-04-02 10:05:00,19.25,19.3,19.18,19.18,19400.0,16.7107,16.7541,16.65,16.65,19400.0
2008-04-02 10:10:00,19.17,19.2,19.15,19.19,34700.0,16.6413,16.6673,16.6239,16.6586,34700.0
2008-04-02 10:15:00,19.18,19.26,19.18,19.24,36400.0,16.65,16.7194,16.65,16.702,36400.0
2008-04-02 10:20:00,19.23,19.24,19.17,19.24,33600.0,16.6934,16.702,16.6413,16.702,33600.0
2008-04-02 10:25:00,19.26,19.26,19.18,19.19,28600.0,16.7194,16.7194,16.65,16.6586,28600.0
2008-04-02 10:30:00,19.2,19.3,19.2,19.29,25900.0,16.6673,16.7541,16.6673,16.7455,25900.0
2008-04-02 10:35:00,19.28,19.3,19.19,19.23,52000.0,16.7368,16.7541,16.6586,16.6934,52000.0
2008-04-02 10:40:00,19.22,19.26,19.2,19.25,28100.0,16.6847,16.7194,16.6673,16.7107,28100.0
2008-04-02 10:45:00,19.25,19.25,19.17,19.19,27900.0,16.7107,16.7107,16.6413,16.6586,27900.0
2008-04-02 10:50:00,19.19,19.25,19.19,19.24,25500.0,16.6586,16.7107,16.6586,16.702,25500.0
2008-04-02 10:55:00,19.24,19.27,19.21,19.21,12000.0,16.702,16.7281,16.676,16.676,12000.0
2008-04-02 11:00:00,19.21,19.22,19.19,19.2,23200.0,16.676,16.6847,16.6586,16.6673,23200.0
2008-04-02 11:05:00,19.21,19.21,19.16,19.16,17900.0,16.676,16.676,16.6326,16.6326,17900.0
2008-04-02 11:10:00,19.17,19.17,19.13,19.13,6600.0,16.6413,16.6413,16.6066,16.6066,6600.0
2008-04-02 11:15:00,19.12,19.13,19.09,19.11,14200.0,16.5979,16.6066,16.5718,16.5892,14200.0
2008-04-02 11:20:00,19.11,19.13,19.01,19.02,45400.0,16.5892,16.6066,16.5024,16.5111,45400.0
2008-04-02 11:25:00,19.01,19.02,19.0,19.02,16000.0,16.5024,16.5111,16.4937,16.5111,16000.0
2008-04-02 11:30:00,19.01,19.02,18.98,18.99,13700.0,16.5024,16.5111,16.4763,16.485,13700.0
2008-04-02 11:35:00,18.99,19.05,18.98,19.02,12800.0,16.485,16.5371,16.4763,16.5111,12800.0
2008-04-02 11:40:00,19.03,19.03,19.0,19.02,7700.0,16.5198,16.5198,16.4937,16.5111,7700.0
2008-04-02 11:45:00,19.02,19.02,18.93,18.93,13900.0,16.5111,16.5111,16.4329,16.4329,13900.0
2008-04-02 11:50:00,18.93,18.93,18.91,18.92,12800.0,16.4329,16.4329,16.4156,16.4243,12800.0
2008-04-02 11:55:00,18.93,18.96,18.89,18.89,14900.0,16.4329,16.459,16.3982,16.3982,14900.0
2008-04-02 12:00:00,18.89,18.92,18.86,18.87,22300.0,16.3982,16.4243,16.3722,16.3809,22300.0
2008-04-02 12:05:00,18.87,18.91,18.82,18.83,26400.0,16.3809,16.4156,16.3375,16.3461,26400.0
2008-04-02 12:10:00,18.82,18.82,18.79,18.8,18800.0,16.3375,16.3375,16.3114,16.3201,18800.0
2008-04-02 12:15:00,18.8,18.81,18.7,18.72,77300.0,16.3201,16.3288,16.2333,16.2506,77300.0
2008-04-02 12:20:00,18.72,18.79,18.71,18.77,22800.0,16.2506,16.3114,16.242,16.294,22800.0
2008-04-02 12:25:00,18.78,18.8,18.76,18.76,20500.0,16.3027,16.3201,16.2854,16.2854,20500.0
2008-04-02 12:30:00,18.75,18.81,18.73,18.74,42100.0,16.2767,16.3288,16.2593,16.268,42100.0
2008-04-02 12:35:00,18.74,18.75,18.61,18.64,65600.0,16.268,16.2767,16.1552,16.1812,65600.0
2008-04-02 12:40:00,18.64,18.65,18.59,18.65,42200.0,16.1812,16.1899,16.1378,16.1899,42200.0
2008-04-02 12:45:00,18.65,18.7,18.65,18.7,21900.0,16.1899,16.2333,16.1899,16.2333,21900.0
2008-04-02 12:50:00,18.7,18.71,18.67,18.69,23400.0,16.2333,16.242,16.2072,16.2246,23400.0
2008-04-02 12:55:00,18.7,18.71,18.67,18.68,14100.0,16.2333,16.242,16.2072,16.2159,14100.0
2008-04-02 13:00:00,18.69,18.7,18.67,18.7,22100.0,16.2246,16.2333,16.2072,16.2333,22100.0
2008-04-02 13:05:00,18.7,18.75,18.67,18.75,30400.0,16.2333,16.2767,16.2072,16.2767,30400.0
2008-04-02 13:10:00,18.76,18.81,18.76,18.79,24300.0,16.2854,16.3288,16.2854,16.3114,24300.0
2008-04-02 13:15:00,18.8,18.82,18.79,18.8,14200.0,16.3201,16.3375,16.3114,16.3201,14200.0
2008-04-02 13:20:00,18.81,18.88,18.81,18.85,50900.0,16.3288,16.3895,16.3288,16.3635,50900.0
2008-04-02 13:25:00,18.85,18.85,18.81,18.81,13100.0,16.3635,16.3635,16.3288,16.3288,13100.0
2008-04-02 13:30:00,18.82,18.83,18.8,18.8,13200.0,16.3375,16.3461,16.3201,16.3201,13200.0
2008-04-02 13:35:00,18.79,18.8,18.77,18.79,21900.0,16.3114,16.3201,16.294,16.3114,21900.0
2008-04-02 13:40:00,18.8,18.82,18.79,18.82,18400.0,16.3201,16.3375,16.3114,16.3375,18400.0
2008-04-02 13:45:00,18.81,18.84,18.79,18.8,29000.0,16.3288,16.3548,16.3114,16.3201,29000.0
2008-04-02 13:50:00,18.79,18.81,18.78,18.81,12400.0,16.3114,16.3288,16.3027,16.3288,12400.0
2008-04-02 13:55:00,18.81,18.81,18.74,18.74,17100.0,16.3288,16.3288,16.268,16.268,17100.0
2008-04-02 14:00:00,18.74,18.75,18.69,18.7,87700.0,16.268,16.2767,16.2246,16.2333,87700.0
2008-04-02 14:05:00,18.7,18.75,18.69,18.75,30200.0,16.2333,16.2767,16.2246,16.2767,30200.0
2008-04-02 14:10:00,18.75,18.78,18.74,18.77,42000.0,16.2767,16.3027,16.268,16.294,42000.0
2008-04-02 14:15:00,18.77,18.77,18.75,18.75,14900.0,16.294,16.294,16.2767,16.2767,14900.0
2008-04-02 14:20:00,18.75,18.75,18.68,18.68,19800.0,16.2767,16.2767,16.2159,16.2159,19800.0
2008-04-02 14:25:00,18.69,18.69,18.59,18.62,45900.0,16.2246,16.2246,16.1378,16.1638,45900.0
2008-04-02 14:30:00,18.62,18.62,18.58,18.59,51700.0,16.1638,16.1638,16.1291,16.1378,51700.0
2008-04-02 14:35:00,18.59,18.6,18.58,18.6,48200.0,16.1378,16.1465,16.1291,16.1465,48200.0
2008-04-02 14:40:00,18.59,18.6,18.56,18.57,125600.0,16.1378,16.1465,16.1117,16.1204,125600.0
2008-04-02 14:45:00,18.56,18.58,18.51,18.57,39400.0,16.1117,16.1291,16.0683,16.1204,39400.0
2008-04-02 14:50:00,18.57,18.63,18.56,18.58,73900.0,16.1204,16.1725,16.1117,16.1291,73900.0
2008-04-02 14:55:00,18.58,18.67,18.58,18.59,41200.0,16.1291,16.2072,16.1291,16.1378,41200.0
2008-04-02 15:00:00,18.59,18.61,18.56,18.59,74700.0,16.1378,16.1552,16.1117,16.1378,74700.0
2008-04-02 15:05:00,18.59,18.63,18.58,18.63,41300.0,16.1378,16.1725,16.1291,16.1725,41300.0
2008-04-02 15:10:00,18.62,18.67,18.6,18.66,31800.0,16.1638,16.2072,16.1465,16.1986,31800.0
2008-04-02 15:15:00,18.65,18.7,18.65,18.68,47200.0,16.1899,16.2333,16.1899,16.2159,47200.0
2008-04-02 15:20:00,18.68,18.75,18.67,18.71,77900.0,16.2159,16.2767,16.2072,16.242,77900.0
2008-04-02 15:25:00,18.7,18.72,18.65,18.71,32500.0,16.2333,16.2506,16.1899,16.242,32500.0
2008-04-02 15:30:00,18.71,18.72,18.67,18.67,32100.0,16.242,16.2506,16.2072,16.2072,32100.0
2008-04-02 15:35:00,18.67,18.68,18.59,18.59,41600.0,16.2072,16.2159,16.1378,16.1378,41600.0
2008-04-02 15:40:00,18.59,18.69,18.59,18.67,90100.0,16.1378,16.2246,16.1378,16.2072,90100.0
2008-04-02 15:45:00,18.68,18.68,18.65,18.67,45900.0,16.2159,16.2159,16.1899,16.2072,45900.0
2008-04-02 15:50:00,18.68,18.72,18.68,18.71,112300.0,16.2159,16.2506,16.2159,16.242,112300.0
2008-04-02 15:55:00,18.71,18.81,18.7,18.72,165600.0,16.242,16.3288,16.2333,16.2506,165600.0
2008-04-03 09:30:00,19.58,20.47,19.58,20.08,333100.0,16.9972,17.7698,16.9972,17.4312,333100.0
2008-04-03 09:35:00,20.07,20.14,19.47,19.54,294900.0,17.4226,17.4833,16.9017,16.9625,294900.0
2008-04-03 09:40:00,19.55,19.97,19.47,19.91,170500.0,16.9712,17.3358,16.9017,17.2837,170500.0
2008-04-03 09:45:00,19.95,20.08,19.89,20.01,235400.0,17.3184,17.4312,17.2663,17.3705,235400.0
2008-04-03 09:50:00,20.02,20.04,19.74,19.8,263400.0,17.3792,17.3965,17.1361,17.1882,263400.0
2008-04-03 09:55:00,19.8,19.8,19.58,19.7,492400.0,17.1882,17.1882,16.9972,17.1014,492400.0
2008-04-03 10:00:00,19.69,19.73,19.62,19.65,232100.0,17.0927,17.1274,17.0319,17.058,232100.0
2008-04-03 10:05:00,19.65,19.7,19.53,19.62,65100.0,17.058,17.1014,16.9538,17.0319,65100.0
2008-04-03 10:10:00,19.62,19.63,19.28,19.32,141600.0,17.0319,17.0406,16.7368,16.7715,141600.0
2008-04-03 10:15:00,19.32,19.54,19.32,19.41,160700.0,16.7715,16.9625,16.7715,16.8496,160700.0
2008-04-03 10:20:00,19.42,19.5,19.36,19.5,94500.0,16.8583,16.9278,16.8062,16.9278,94500.0
2008-04-03 10:25:00,19.49,19.57,19.48,19.53,73700.0,16.9191,16.9885,16.9104,16.9538,73700.0
2008-04-03 10:30:00,19.53,19.63,19.5,19.63,84700.0,16.9538,17.0406,16.9278,17.0406,84700.0
2008-04-03 10:35:00,19.63,19.66,19.49,19.5,76400.0,17.0406,17.0666,16.9191,16.9278,76400.0
2008-04-03 10:40:00,19.49,19.55,19.49,19.55,82700.0,16.9191,16.9712,16.9191,16.9712,82700.0
2008-04-03 10:45:00,19.55,19.61,19.55,19.58,57500.0,16.9712,17.0232,16.9712,16.9972,57500.0
2008-04-03 10:50:00,19.57,19.59,19.5,19.55,61300.0,16.9885,17.0059,16.9278,16.9712,61300.0
2008-04-03 10:55:00,19.55,19.56,19.39,19.49,110800.0,16.9712,16.9798,16.8323,16.9191,110800.0
2008-04-03 11:00:00,19.49,19.5,19.38,19.45,40300.0,16.9191,16.9278,16.8236,16.8843,40300.0
2008-04-03 11:05:00,19.46,19.51,19.45,19.5,24500.0,16.893,16.9364,16.8843,16.9278,24500.0
2008-04-03 11:10:00,19.5,19.68,19.49,19.67,105500.0,16.9278,17.084,16.9191,17.0753,105500.0
2008-04-03 11:15:00,19.67,19.72,19.62,19.7,48900.0,17.0753,17.1187,17.0319,17.1014,48900.0
2008-04-03 11:20:00,19.7,19.76,19.7,19.74,35300.0,17.1014,17.1535,17.1014,17.1361,35300.0
2008-04-03 11:25:00,19.73,19.75,19.72,19.73,13900.0,17.1274,17.1448,17.1187,17.1274,13900.0
2008-04-03 11:30:00,19.75,19.77,19.72,19.72,46600.0,17.1448,17.1621,17.1187,17.1187,46600.0
2008-04-03 11:35:00,19.72,19.72,19.63,19.66,38800.0,17.1187,17.1187,17.0406,17.0666,38800.0
2008-04-03 11:40:00,19.65,19.66,19.59,19.65,38400.0,17.058,17.0666,17.0059,17.058,38400.0
2008-04-03 11:45:00,19.64,19.69,19.64,19.66,36000.0,17.0493,17.0927,17.0493,17.0666,36000.0
2008-04-03 11:50:00,19.66,19.66,19.6,19.6,23700.0,17.0666,17.0666,17.0146,17.0146,23700.0
2008-04-03 11:55:00,19.62,19.63,19.58,19.58,20600.0,17.0319,17.0406,16.9972,16.9972,20600.0
2008-04-03 12:00:00,19.59,19.6,19.59,19.6,15800.0,17.0059,17.0146,17.0059,17.0146,15800.0
2008-04-03 12:05:00,19.6,19.63,19.59,19.6,37400.0,17.0146,17.0406,17.0059,17.0146,37400.0
2008-04-03 12:10:00,19.6,19.61,19.59,19.6,12400.0,17.0146,17.0232,17.0059,17.0146,12400.0
2008-04-03 12:15:00,19.6,19.6,19.59,19.6,18500.0,17.0146,17.0146,17.0059,17.0146,18500.0
2008-04-03 12:20:00,19.6,19.63,19.59,19.59,28400.0,17.0146,17.0406,17.0059,17.0059,28400.0
2008-04-03 12:25:00,19.59,19.6,19.59,19.6,10200.0,17.0059,17.0146,17.0059,17.0146,10200.0
2008-04-03 12:30:00,19.6,19.66,19.59,19.66,62600.0,17.0146,17.0666,17.0059,17.0666,62600.0
2008-04-03 12:35:00,19.67,19.67,19.6,19.62,40900.0,17.0753,17.0753,17.0146,17.0319,40900.0
2008-04-03 12:40:00,19.63,19.73,19.63,19.69,24900.0,17.0406,17.1274,17.0406,17.0927,24900.0
2008-04-03 12:45:00,19.69,19.7,19.65,19.67,32000.0,17.0927,17.1014,17.058,17.0753,32000.0
2008-04-03 12:50:00,19.67,19.68,19.65,19.65,15200.0,17.0753,17.084,17.058,17.058,15200.0
2008-04-03 12:55:00,19.65,19.65,19.63,19.64,10300.0,17.058,17.058,17.0406,17.0493,10300.0
2008-04-03 13:00:00,19.64,19.64,19.63,19.63,17400.0,17.0493,17.0493,17.0406,17.0406,17400.0
2008-04-03 13:05:00,19.62,19.62,19.56,19.56,82900.0,17.0319,17.0319,16.9798,16.9798,82900.0
2008-04-03 13:10:00,19.56,19.58,19.56,19.57,18500.0,16.9798,16.9972,16.9798,16.9885,18500.0
2008-04-03 13:15:00,19.57,19.57,19.46,19.55,84300.0,16.9885,16.9885,16.893,16.9712,84300.0
2008-04-03 13:20:00,19.55,19.58,19.54,19.56,18700.0,16.9712,16.9972,16.9625,16.9798,18700.0
2008-04-03 13:25:00,19.56,19.56,19.54,19.54,16200.0,16.9798,16.9798,16.9625,16.9625,16200.0
2008-04-03 13:30:00,19.54,19.55,19.51,19.52,21300.0,16.9625,16.9712,16.9364,16.9451,21300.0
2008-04-03 13:35:00,19.52,19.53,19.49,19.5,27000.0,16.9451,16.9538,16.9191,16.9278,27000.0
2008-04-03 13:40:00,19.5,19.5,19.42,19.43,82000.0,16.9278,16.9278,16.8583,16.867,82000.0
2008-04-03 13:45:00,19.43,19.46,19.35,19.41,107100.0,16.867,16.893,16.7975,16.8496,107100.0
2008-04-03 13:50:00,19.4,19.45,19.38,19.44,40400.0,16.8409,16.8843,16.8236,16.8757,40400.0
2008-04-03 13:55:00,19.44,19.45,19.41,19.42,23300.0,16.8757,16.8843,16.8496,16.8583,23300.0
2008-04-03 14:00:00,19.41,19.45,19.41,19.44,31300.0,16.8496,16.8843,16.8496,16.8757,31300.0
2008-04-03 14:05:00,19.45,19.45,19.42,19.43,39600.0,16.8843,16.8843,16.8583,16.867,39600.0
2008-04-03 14:10:00,19.43,19.43,19.42,19.43,19000.0,16.867,16.867,16.8583,16.867,19000.0
2008-04-03 14:15:00,19.44,19.48,19.43,19.43,46600.0,16.8757,16.9104,16.867,16.867,46600.0
2008-04-03 14:20:00,19.43,19.47,19.42,19.45,43000.0,16.867,16.9017,16.8583,16.8843,43000.0
2008-04-03 14:25:00,19.45,19.47,19.43,19.47,25100.0,16.8843,16.9017,16.867,16.9017,25100.0
2008-04-03 14:30:00,19.47,19.51,19.47,19.5,26200.0,16.9017,16.9364,16.9017,16.9278,26200.0
2008-04-03 14:35:00,19.5,19.55,19.5,19.53,38400.0,16.9278,16.9712,16.9278,16.9538,38400.0
2008-04-03 14:40:00,19.53,19.61,19.53,19.57,41600.0,16.9538,17.0232,16.9538,16.9885,41600.0
2008-04-03 14:45:00,19.57,19.62,19.56,19.62,19700.0,16.9885,17.0319,16.9798,17.0319,19700.0
2008-04-03 14:50:00,19.62,19.64,19.59,19.61,32000.0,17.0319,17.0493,17.0059,17.0232,32000.0
2008-04-03 14:55:00,19.61,19.68,19.6,19.68,39100.0,17.0232,17.084,17.0146,17.084,39100.0
2008-04-03 15:00:00,19.68,19.72,19.67,19.69,64000.0,17.084,17.1187,17.0753,17.0927,64000.0
2008-04-03 15:05:00,19.69,19.69,19.55,19.55,114100.0,17.0927,17.0927,16.9712,16.9712,114100.0
2008-04-03 15:10:00,19.56,19.6,19.55,19.6,28700.0,16.9798,17.0146,16.9712,17.0146,28700.0
2008-04-03 15:15:00,19.6,19.6,19.57,19.6,41400.0,17.0146,17.0146,16.9885,17.0146,41400.0
2008-04-03 15:20:00,19.59,19.61,19.57,19.6,46100.0,17.0059,17.0232,16.9885,17.0146,46100.0
2008-04-03 15:25:00,19.59,19.61,19.58,19.59,26300.0,17.0059,17.0232,16.9972,17.0059,26300.0
2008-04-03 15:30:00,19.6,19.6,19.59,19.6,36500.0,17.0146,17.0146,17.0059,17.0146,36500.0
2008-04-03 15:35:00,19.6,19.61,19.59,19.59,44700.0,17.0146,17.0232,17.0059,17.0059,44700.0
2008-04-03 15:40:00,19.59,19.63,19.58,19.6,63100.0,17.0059,17.0406,16.9972,17.0146,63100.0
2008-04-03 15:45:00,19.6,19.64,19.6,19.64,43900.0,17.0146,17.0493,17.0146,17.0493,43900.0
2008-04-03 15:50:00,19.64,19.68,19.62,19.68,100600.0,17.0493,17.084,17.0319,17.084,100600.0
2008-04-03 15:55:00,19.67,19.75,19.65,19.66,189400.0,17.0753,17.1448,17.058,17.0666,189400.0
2008-04-04 09:30:00,19.71,19.71,19.56,19.69,51800.0,17.1101,17.1101,16.9798,17.0927,51800.0
2008-04-04 09:35:00,19.67,19.78,19.67,19.68,15700.0,17.0753,17.1708,17.0753,17.084,15700.0
2008-04-04 09:40:00,19.69,19.8,19.68,19.8,33200.0,17.0927,17.1882,17.084,17.1882,33200.0
2008-04-04 09:45:00,19.79,19.8,19.77,19.78,26300.0,17.1795,17.1882,17.1621,17.1708,26300.0
2008-04-04 09:50:00,19.77,19.79,19.69,19.78,50900.0,17.1621,17.1795,17.0927,17.1708,50900.0
2008-04-04 09:55:00,19.77,19.87,19.76,19.85,38200.0,17.1621,17.2489,17.1535,17.2316,38200.0
2008-04-04 10:00:00,19.85,19.88,19.85,19.87,42100.0,17.2316,17.2576,17.2316,17.2489,42100.0
2008-04-04 10:05:00,19.88,19.88,19.69,19.73,61800.0,17.2576,17.2576,17.0927,17.1274,61800.0
2008-04-04 10:10:00,19.73,19.73,19.64,19.65,33400.0,17.1274,17.1274,17.0493,17.058,33400.0
2008-04-04 10:15:00,19.64,19.65,19.57,19.59,26900.0,17.0493,17.058,16.9885,17.0059,26900.0
2008-04-04 10:20:00,19.58,19.58,19.53,19.53,25800.0,16.9972,16.9972,16.9538,16.9538,25800.0
2008-04-04 10:25:00,19.53,19.6,19.53,19.6,19000.0,16.9538,17.0146,16.9538,17.0146,19000.0
2008-04-04 10:30:00,19.58,19.59,19.55,19.57,15600.0,16.9972,17.0059,16.9712,16.9885,15600.0
2008-04-04 10:35:00,19.57,19.58,19.48,19.51,30300.0,16.9885,16.9972,16.9104,16.9364,30300.0
2008-04-04 10:40:00,19.52,19.56,19.5,19.53,14800.0,16.9451,16.9798,16.9278,16.9538,14800.0
2008-04-04 10:45:00,19.53,19.56,19.53,19.54,16300.0,16.9538,16.9798,16.9538,16.9625,16300.0
2008-04-04 10:50:00,19.54,19.55,19.47,19.51,68000.0,16.9625,16.9712,16.9017,16.9364,68000.0
2008-04-04 10:55:00,19.51,19.51,19.47,19.47,22700.0,16.9364,16.9364,16.9017,16.9017,22700.0
2008-04-04 11:00:00,19.48,19.5,19.47,19.5,22000.0,16.9104,16.9278,16.9017,16.9278,22000.0
2008-04-04 11:05:00,19.49,19.55,19.49,19.54,19600.0,16.9191,16.9712,16.9191,16.9625,19600.0
2008-04-04 11:10:00,19.55,19.6,19.54,19.59,31300.0,16.9712,17.0146,16.9625,17.0059,31300.0
2008-04-04 11:15:00,19.59,19.6,19.55,19.56,27000.0,17.0059,17.0146,16.9712,16.9798,27000.0
2008-04-04 11:20:00,19.56,19.64,19.55,19.64,20600.0,16.9798,17.0493,16.9712,17.0493,20600.0
2008-04-04 11:25:00,19.64,19.72,19.63,19.7,14800.0,17.0493,17.1187,17.0406,17.1014,14800.0
2008-04-04 11:30:00,19.71,19.71,19.64,19.68,32900.0,17.1101,17.1101,17.0493,17.084,32900.0
2008-04-04 11:35:00,19.68,19.68,19.61,19.61,25400.0,17.084,17.084,17.0232,17.0232,25400.0
2008-04-04 11:40:00,19.61,19.61,19.56,19.58,42100.0,17.0232,17.0232,16.9798,16.9972,42100.0
2008-04-04 11:45:00,19.58,19.61,19.58,19.61,25100.0,16.9972,17.0232,16.9972,17.0232,25100.0
2008-04-04 11:50:00,19.61,19.63,19.6,19.62,15100.0,17.0232,17.0406,17.0146,17.0319,15100.0
2008-04-04 11:55:00,19.62,19.64,19.61,19.63,22500.0,17.0319,17.0493,17.0232,17.0406,22500.0
2008-04-04 12:00:00,19.63,19.64,19.61,19.61,16100.0,17.0406,17.0493,17.0232,17.0232,16100.0
2008-04-04 12:05:00,19.61,19.63,19.58,19.61,50500.0,17.0232,17.0406,16.9972,17.0232,50500.0
2008-04-04 12:10:00,19.62,19.67,19.61,19.65,24800.0,17.0319,17.0753,17.0232,17.058,24800.0
2008-04-04 12:15:00,19.65,19.7,19.59,19.64,51800.0,17.058,17.1014,17.0059,17.0493,51800.0
2008-04-04 12:20:00,19.65,19.7,19.63,19.7,48600.0,17.058,17.1014,17.0406,17.1014,48600.0
2008-04-04 12:25:00,19.69,19.72,19.63,19.72,107400.0,17.0927,17.1187,17.0406,17.1187,107400.0
2008-04-04 12:30:00,19.71,19.75,19.71,19.75,26900.0,17.1101,17.1448,17.1101,17.1448,26900.0
2008-04-04 12:35:00,19.74,19.77,19.73,19.77,19000.0,17.1361,17.1621,17.1274,17.1621,19000.0
2008-04-04 12:40:00,19.76,19.78,19.74,19.78,15500.0,17.1535,17.1708,17.1361,17.1708,15500.0
2008-04-04 12:45:00,19.78,19.8,19.78,19.8,12200.0,17.1708,17.1882,17.1708,17.1882,12200.0
2008-04-04 12:50:00,19.8,19.83,19.79,19.83,16600.0,17.1882,17.2142,17.1795,17.2142,16600.0
2008-04-04 12:55:00,19.83,19.89,19.82,19.87,23100.0,17.2142,17.2663,17.2055,17.2489,23100.0
2008-04-04 13:00:00,19.87,19.9,19.86,19.9,23400.0,17.2489,17.275,17.2403,17.275,23400.0
2008-04-04 13:05:00,19.9,19.9,19.87,19.89,25600.0,17.275,17.275,17.2489,17.2663,25600.0
2008-04-04 13:10:00,19.9,19.92,19.89,19.91,18700.0,17.275,17.2924,17.2663,17.2837,18700.0
2008-04-04 13:15:00,19.92,19.97,19.92,19.97,21600.0,17.2924,17.3358,17.2924,17.3358,21600.0
2008-04-04 13:20:00,19.97,19.99,19.96,19.98,21900.0,17.3358,17.3531,17.3271,17.3444,21900.0
2008-04-04 13:25:00,19.98,20.0,19.95,20.0,26900.0,17.3444,17.3618,17.3184,17.3618,26900.0
2008-04-04 13:30:00,20.0,20.0,19.98,19.99,36600.0,17.3618,17.3618,17.3444,17.3531,36600.0
2008-04-04 13:35:00,19.99,20.0,19.98,19.99,22300.0,17.3531,17.3618,17.3444,17.3531,22300.0
2008-04-04 13:40:00,19.98,19.99,19.94,19.96,25200.0,17.3444,17.3531,17.3097,17.3271,25200.0
2008-04-04 13:45:00,19.95,19.98,19.93,19.98,13300.0,17.3184,17.3444,17.301,17.3444,13300.0
2008-04-04 13:50:00,19.98,19.98,19.91,19.94,21700.0,17.3444,17.3444,17.2837,17.3097,21700.0
2008-04-04 13:55:00,19.95,19.96,19.94,19.95,11600.0,17.3184,17.3271,17.3097,17.3184,11600.0
2008-04-04 14:00:00,19.96,19.97,19.95,19.95,18600.0,17.3271,17.3358,17.3184,17.3184,18600.0
2008-04-04 14:05:00,19.96,19.96,19.92,19.94,29800.0,17.3271,17.3271,17.2924,17.3097,29800.0
2008-04-04 14:10:00,19.93,19.94,19.89,19.89,23100.0,17.301,17.3097,17.2663,17.2663,23100.0
2008-04-04 14:15:00,19.89,19.91,19.88,19.89,18600.0,17.2663,17.2837,17.2576,17.2663,18600.0
2008-04-04 14:20:00,19.88,19.9,19.88,19.9,16800.0,17.2576,17.275,17.2576,17.275,16800.0
2008-04-04 14:25:00,19.88,19.89,19.85,19.87,25400.0,17.2576,17.2663,17.2316,17.2489,25400.0
2008-04-04 14:30:00,19.87,19.87,19.8,19.83,31000.0,17.2489,17.2489,17.1882,17.2142,31000.0
2008-04-04 14:35:00,19.84,19.88,19.83,19.87,11000.0,17.2229,17.2576,17.2142,17.2489,11000.0
2008-04-04 14:40:00,19.88,19.91,19.87,19.9,24700.0,17.2576,17.2837,17.2489,17.275,24700.0
2008-04-04 14:45:00,19.91,19.93,19.9,19.92,37700.0,17.2837,17.301,17.275,17.2924,37700.0
2008-04-04 14:50:00,19.91,19.96,19.91,19.95,23500.0,17.2837,17.3271,17.2837,17.3184,23500.0
2008-04-04 14:55:00,19.96,19.97,19.95,19.96,16600.0,17.3271,17.3358,17.3184,17.3271,16600.0
2008-04-04 15:00:00,19.95,19.96,19.89,19.91,39200.0,17.3184,17.3271,17.2663,17.2837,39200.0
2008-04-04 15:05:00,19.91,19.93,19.88,19.89,24100.0,17.2837,17.301,17.2576,17.2663,24100.0
2008-04-04 15:10:00,19.88,19.88,19.81,19.82,37700.0,17.2576,17.2576,17.1969,17.2055,37700.0
2008-04-04 15:15:00,19.81,19.87,19.81,19.86,25000.0,17.1969,17.2489,17.1969,17.2403,25000.0
2008-04-04 15:20:00,19.86,19.88,19.86,19.88,22900.0,17.2403,17.2576,17.2403,17.2576,22900.0
2008-04-04 15:25:00,19.88,19.88,19.83,19.87,32300.0,17.2576,17.2576,17.2142,17.2489,32300.0
2008-04-04 15:30:00,19.87,19.87,19.85,19.86,40100.0,17.2489,17.2489,17.2316,17.2403,40100.0
2008-04-04 15:35:00,19.86,19.86,19.79,19.79,48900.0,17.2403,17.2403,17.1795,17.1795,48900.0
2008-04-04 15:40:00,19.8,19.8,19.74,19.76,64100.0,17.1882,17.1882,17.1361,17.1535,64100.0
2008-04-04 15:45:00,19.76,19.8,19.76,19.8,47200.0,17.1535,17.1882,17.1535,17.1882,47200.0
2008-04-04 15:50:00,19.8,19.85,19.8,19.84,54800.0,17.1882,17.2316,17.1882,17.2229,54800.0
2008-04-04 15:55:00,19.83,19.93,19.82,19.91,126300.0,17.2142,17.301,17.2055,17.2837,126300.0
2008-04-07 09:30:00,19.9,20.0,19.77,19.9,22100.0,17.275,17.3618,17.1621,17.275,22100.0
2008-04-07 09:35:00,19.89,19.89,19.73,19.73,14500.0,17.2663,17.2663,17.1274,17.1274,14500.0
2008-04-07 09:40:00,19.76,19.76,19.66,19.72,14800.0,17.1535,17.1535,17.0666,17.1187,14800.0
2008-04-07 09:45:00,19.71,19.72,19.59,19.59,24100.0,17.1101,17.1187,17.0059,17.0059,24100.0
2008-04-07 09:50:00,19.59,19.6,19.55,19.55,34500.0,17.0059,17.0146,16.9712,16.9712,34500.0
2008-04-07 09:55:00,19.57,19.64,19.57,19.64,14200.0,16.9885,17.0493,16.9885,17.0493,14200.0
2008-04-07 10:00:00,19.63,19.64,19.55,19.62,22600.0,17.0406,17.0493,16.9712,17.0319,22600.0
2008-04-07 10:05:00,19.61,19.62,19.48,19.49,27000.0,17.0232,17.0319,16.9104,16.9191,27000.0
2008-04-07 10:10:00,19.5,19.6,19.49,19.59,19100.0,16.9278,17.0146,16.9191,17.0059,19100.0
2008-04-07 10:15:00,19.57,19.59,19.45,19.51,21400.0,16.9885,17.0059,16.8843,16.9364,21400.0
2008-04-07 10:20:00,19.51,19.51,19.47,19.48,10000.0,16.9364,16.9364,16.9017,16.9104,10000.0
2008-04-07 10:25:00,19.48,19.48,19.42,19.42,25600.0,16.9104,16.9104,16.8583,16.8583,25600.0
2008-04-07 10:30:00,19.42,19.42,19.38,19.39,18900.0,16.8583,16.8583,16.8236,16.8323,18900.0
2008-04-07 10:35:00,19.39,19.43,19.38,19.42,16300.0,16.8323,16.867,16.8236,16.8583,16300.0
2008-04-07 10:40:00,19.41,19.42,19.35,19.35,16900.0,16.8496,16.8583,16.7975,16.7975,16900.0
2008-04-07 10:45:00,19.35,19.43,19.35,19.4,17100.0,16.7975,16.867,16.7975,16.8409,17100.0
2008-04-07 10:50:00,19.4,19.41,19.35,19.37,22000.0,16.8409,16.8496,16.7975,16.8149,22000.0
2008-04-07 10:55:00,19.36,19.43,19.36,19.42,19800.0,16.8062,16.867,16.8062,16.8583,19800.0
2008-04-07 11:00:00,19.43,19.44,19.37,19.4,14000.0,16.867,16.8757,16.8149,16.8409,14000.0
2008-04-07 11:05:00,19.4,19.4,19.31,19.31,15000.0,16.8409,16.8409,16.7628,16.7628,15000.0
2008-04-07 11:10:00,19.31,19.32,19.29,19.32,14200.0,16.7628,16.7715,16.7455,16.7715,14200.0
2008-04-07 11:15:00,19.32,19.32,19.3,19.31,13600.0,16.7715,16.7715,16.7541,16.7628,13600.0
2008-04-07 11:20:00,19.31,19.37,19.31,19.36,10000.0,16.7628,16.8149,16.7628,16.8062,10000.0
2008-04-07 11:25:00,19.37,19.37,19.33,19.33,8900.0,16.8149,16.8149,16.7802,16.7802,8900.0
2008-04-07 11:30:00,19.33,19.36,19.33,19.36,8800.0,16.7802,16.8062,16.7802,16.8062,8800.0
2008-04-07 11:35:00,19.36,19.37,19.35,19.36,10200.0,16.8062,16.8149,16.7975,16.8062,10200.0
2008-04-07 11:40:00,19.37,19.41,19.36,19.4,15500.0,16.8149,16.8496,16.8062,16.8409,15500.0
2008-04-07 11:45:00,19.4,19.43,19.4,19.42,11500.0,16.8409,16.867,16.8409,16.8583,11500.0
2008-04-07 11:50:00,19.42,19.46,19.41,19.46,20600.0,16.8583,16.893,16.8496,16.893,20600.0
2008-04-07 11:55:00,19.46,19.48,19.45,19.48,17900.0,16.893,16.9104,16.8843,16.9104,17900.0
2008-04-07 12:00:00,19.48,19.5,19.47,19.49,15800.0,16.9104,16.9278,16.9017,16.9191,15800.0
2008-04-07 12:05:00,19.5,19.5,19.49,19.49,7400.0,16.9278,16.9278,16.9191,16.9191,7400.0
2008-04-07 12:10:00,19.5,19.53,19.49,19.53,14700.0,16.9278,16.9538,16.9191,16.9538,14700.0
2008-04-07 12:15:00,19.53,19.53,19.48,19.48,23600.0,16.9538,16.9538,16.9104,16.9104,23600.0
2008-04-07 12:20:00,19.48,19.52,19.48,19.5,12700.0,16.9104,16.9451,16.9104,16.9278,12700.0
2008-04-07 12:25:00,19.5,19.54,19.49,19.54,12300.0,16.9278,16.9625,16.9191,16.9625,12300.0
2008-04-07 12:30:00,19.54,19.55,19.54,19.55,7300.0,16.9625,16.9712,16.9625,16.9712,7300.0
2008-04-07 12:35:00,19.54,19.63,19.54,19.61,26200.0,16.9625,17.0406,16.9625,17.0232,26200.0
2008-04-07 12:40:00,19.61,19.66,19.6,19.64,13900.0,17.0232,17.0666,17.0146,17.0493,13900.0
2008-04-07 12:45:00,19.64,19.65,19.63,19.65,15800.0,17.0493,17.058,17.0406,17.058,15800.0
2008-04-07 12:50:00,19.65,19.65,19.63,19.64,8000.0,17.058,17.058,17.0406,17.0493,8000.0
2008-04-07 12:55:00,19.64,19.65,19.63,19.65,7200.0,17.0493,17.058,17.0406,17.058,7200.0
2008-04-07 13:00:00,19.65,19.65,19.64,19.64,14500.0,17.058,17.058,17.0493,17.0493,14500.0
2008-04-07 13:05:00,19.64,19.66,19.61,19.64,34900.0,17.0493,17.0666,17.0232,17.0493,34900.0
2008-04-07 13:10:00,19.64,19.69,19.62,19.69,28400.0,17.0493,17.0927,17.0319,17.0927,28400.0
2008-04-07 13:15:00,19.69,19.7,19.64,19.66,52200.0,17.0927,17.1014,17.0493,17.0666,52200.0
2008-04-07 13:20:00,19.67,19.76,19.67,19.74,49400.0,17.0753,17.1535,17.0753,17.1361,49400.0
2008-04-07 13:25:00,19.74,19.77,19.74,19.77,13900.0,17.1361,17.1621,17.1361,17.1621,13900.0
2008-04-07 13:30:00,19.78,19.78,19.71,19.72,19500.0,17.1708,17.1708,17.1101,17.1187,19500.0
2008-04-07 13:35:00,19.71,19.72,19.66,19.66,14200.0,17.1101,17.1187,17.0666,17.0666,14200.0
2008-04-07 13:40:00,19.66,19.68,19.65,19.68,10600.0,17.0666,17.084,17.058,17.084,10600.0
2008-04-07 13:45:00,19.68,19.68,19.67,19.67,11200.0,17.084,17.084,17.0753,17.0753,11200.0
2008-04-07 13:50:00,19.67,19.67,19.66,19.67,6500.0,17.0753,17.0753,17.0666,17.0753,6500.0
2008-04-07 13:55:00,19.67,19.67,19.66,19.67,5400.0,17.0753,17.0753,17.0666,17.0753,5400.0
2008-04-07 14:00:00,19.67,19.67,19.66,19.66,15600.0,17.0753,17.0753,17.0666,17.0666,15600.0
2008-04-07 14:05:00,19.66,19.66,19.6,19.61,26100.0,17.0666,17.0666,17.0146,17.0232,26100.0
2008-04-07 14:10:00,19.6,19.61,19.6,19.61,15700.0,17.0146,17.0232,17.0146,17.0232,15700.0
2008-04-07 14:15:00,19.61,19.62,19.57,19.58,19700.0,17.0232,17.0319,16.9885,16.9972,19700.0
2008-04-07 14:20:00,19.58,19.61,19.53,19.55,38100.0,16.9972,17.0232,16.9538,16.9712,38100.0
2008-04-07 14:25:00,19.55,19.59,19.55,19.58,15200.0,16.9712,17.0059,16.9712,16.9972,15200.0
2008-04-07 14:30:00,19.58,19.58,19.54,19.54,18600.0,16.9972,16.9972,16.9625,16.9625,18600.0
2008-04-07 14:35:00,19.55,19.55,19.51,19.55,14900.0,16.9712,16.9712,16.9364,16.9712,14900.0
2008-04-07 14:40:00,19.54,19.54,19.52,19.54,9900.0,16.9625,16.9625,16.9451,16.9625,9900.0
2008-04-07 14:45:00,19.54,19.56,19.52,19.53,19900.0,16.9625,16.9798,16.9451,16.9538,19900.0
2008-04-07 14:50:00,19.53,19.53,19.51,19.52,9000.0,16.9538,16.9538,16.9364,16.9451,9000.0
2008-04-07 14:55:00,19.52,19.55,19.51,19.52,14300.0,16.9451,16.9712,16.9364,16.9451,14300.0
2008-04-07 15:00:00,19.51,19.52,19.45,19.47,23800.0,16.9364,16.9451,16.8843,16.9017,23800.0
2008-04-07 15:05:00,19.47,19.48,19.41,19.45,37500.0,16.9017,16.9104,16.8496,16.8843,37500.0
2008-04-07 15:10:00,19.45,19.45,19.41,19.44,30600.0,16.8843,16.8843,16.8496,16.8757,30600.0
2008-04-07 15:15:00,19.44,19.45,19.43,19.45,11600.0,16.8757,16.8843,16.867,16.8843,11600.0
2008-04-07 15:20:00,19.45,19.45,19.4,19.42,24600.0,16.8843,16.8843,16.8409,16.8583,24600.0
2008-04-07 15:25:00,19.43,19.43,19.42,19.42,11400.0,16.867,16.867,16.8583,16.8583,11400.0
2008-04-07 15:30:00,19.43,19.43,19.33,19.33,42100.0,16.867,16.867,16.7802,16.7802,42100.0
2008-04-07 15:35:00,19.34,19.35,19.33,19.33,20800.0,16.7889,16.7975,16.7802,16.7802,20800.0
2008-04-07 15:40:00,19.34,19.38,19.33,19.38,23900.0,16.7889,16.8236,16.7802,16.8236,23900.0
2008-04-07 15:45:00,19.38,19.42,19.38,19.39,23000.0,16.8236,16.8583,16.8236,16.8323,23000.0
2008-04-07 15:50:00,19.39,19.41,19.38,19.4,38100.0,16.8323,16.8496,16.8236,16.8409,38100.0
2008-04-07 15:55:00,19.4,19.41,19.37,19.37,45200.0,16.8409,16.8496,16.8149,16.8149,45200.0
2008-04-08 09:30:00,19.29,19.35,19.24,19.24,37800.0,16.7455,16.7975,16.702,16.702,37800.0
2008-04-08 09:35:00,19.25,19.26,19.14,19.14,12800.0,16.7107,16.7194,16.6152,16.6152,12800.0
2008-04-08 09:40:00,19.15,19.16,19.12,19.13,11300.0,16.6239,16.6326,16.5979,16.6066,11300.0
2008-04-08 09:45:00,19.13,19.21,19.13,19.2,20900.0,16.6066,16.676,16.6066,16.6673,20900.0
2008-04-08 09:50:00,19.2,19.21,19.15,19.16,21100.0,16.6673,16.676,16.6239,16.6326,21100.0
2008-04-08 09:55:00,19.18,19.18,19.1,19.11,19700.0,16.65,16.65,16.5805,16.5892,19700.0
2008-04-08 10:00:00,19.1,19.12,19.07,19.08,35700.0,16.5805,16.5979,16.5545,16.5632,35700.0
2008-04-08 10:05:00,19.08,19.08,19.02,19.03,24600.0,16.5632,16.5632,16.5111,16.5198,24600.0
2008-04-08 10:10:00,19.04,19.05,19.0,19.0,34200.0,16.5284,16.5371,16.4937,16.4937,34200.0
2008-04-08 10:15:00,19.0,19.0,18.86,18.87,52400.0,16.4937,16.4937,16.3722,16.3809,52400.0
2008-04-08 10:20:00,18.87,18.89,18.83,18.86,50000.0,16.3809,16.3982,16.3461,16.3722,50000.0
2008-04-08 10:25:00,18.86,18.86,18.75,18.76,38600.0,16.3722,16.3722,16.2767,16.2854,38600.0
2008-04-08 10:30:00,18.76,18.81,18.76,18.81,50300.0,16.2854,16.3288,16.2854,16.3288,50300.0
2008-04-08 10:35:00,18.8,18.8,18.7,18.75,52000.0,16.3201,16.3201,16.2333,16.2767,52000.0
2008-04-08 10:40:00,18.75,18.77,18.74,18.76,149300.0,16.2767,16.294,16.268,16.2854,149300.0
2008-04-08 10:45:00,18.75,18.81,18.75,18.81,22600.0,16.2767,16.3288,16.2767,16.3288,22600.0
2008-04-08 10:50:00,18.81,18.83,18.8,18.82,18900.0,16.3288,16.3461,16.3201,16.3375,18900.0
2008-04-08 10:55:00,18.81,18.81,18.72,18.81,43000.0,16.3288,16.3288,16.2506,16.3288,43000.0
2008-04-08 11:00:00,18.81,18.89,18.79,18.89,21800.0,16.3288,16.3982,16.3114,16.3982,21800.0
2008-04-08 11:05:00,18.9,18.96,18.89,18.94,79700.0,16.4069,16.459,16.3982,16.4416,79700.0
2008-04-08 11:10:00,18.95,19.04,18.95,18.98,62800.0,16.4503,16.5284,16.4503,16.4763,62800.0
2008-04-08 11:15:00,18.98,19.0,18.93,18.95,27800.0,16.4763,16.4937,16.4329,16.4503,27800.0
2008-04-08 11:20:00,18.96,19.0,18.94,18.99,14900.0,16.459,16.4937,16.4416,16.485,14900.0
2008-04-08 11:25:00,18.99,19.06,18.98,19.06,17800.0,16.485,16.5458,16.4763,16.5458,17800.0
2008-04-08 11:30:00,19.07,19.09,19.05,19.09,26300.0,16.5545,16.5718,16.5371,16.5718,26300.0
2008-04-08 11:35:00,19.09,19.09,19.05,19.08,13900.0,16.5718,16.5718,16.5371,16.5632,13900.0
2008-04-08 11:40:00,19.08,19.09,19.06,19.08,14700.0,16.5632,16.5718,16.5458,16.5632,14700.0
2008-04-08 11:45:00,19.08,19.14,19.08,19.14,14800.0,16.5632,16.6152,16.5632,16.6152,14800.0
2008-04-08 11:50:00,19.14,19.17,19.13,19.17,19700.0,16.6152,16.6413,16.6066,16.6413,19700.0
2008-04-08 11:55:00,19.16,19.19,19.15,19.16,16700.0,16.6326,16.6586,16.6239,16.6326,16700.0
2008-04-08 12:00:00,19.16,19.19,19.15,19.19,14400.0,16.6326,16.6586,16.6239,16.6586,14400.0
2008-04-08 12:05:00,19.19,19.23,19.18,19.22,10800.0,16.6586,16.6934,16.65,16.6847,10800.0
2008-04-08 12:10:00,19.22,19.22,19.17,19.19,14200.0,16.6847,16.6847,16.6413,16.6586,14200.0
2008-04-08 12:15:00,19.19,19.2,19.17,19.2,9100.0,16.6586,16.6673,16.6413,16.6673,9100.0
2008-04-08 12:20:00,19.2,19.24,19.19,19.23,10800.0,16.6673,16.702,16.6586,16.6934,10800.0
2008-04-08 12:25:00,19.24,19.24,19.22,19.23,9300.0,16.702,16.702,16.6847,16.6934,9300.0
2008-04-08 12:30:00,19.23,19.23,19.17,19.21,18700.0,16.6934,16.6934,16.6413,16.676,18700.0
2008-04-08 12:35:00,19.2,19.21,19.2,19.2,6900.0,16.6673,16.676,16.6673,16.6673,6900.0
2008-04-08 12:40:00,19.2,19.24,19.18,19.24,16100.0,16.6673,16.702,16.65,16.702,16100.0
2008-04-08 12:45:00,19.23,19.27,19.23,19.23,9000.0,16.6934,16.7281,16.6934,16.6934,9000.0
2008-04-08 12:50:00,19.24,19.25,19.23,19.24,9900.0,16.702,16.7107,16.6934,16.702,9900.0
2008-04-08 12:55:00,19.24,19.24,19.2,19.2,11200.0,16.702,16.702,16.6673,16.6673,11200.0
2008-04-08 13:00:00,19.2,19.21,19.17,19.17,15500.0,16.6673,16.676,16.6413,16.6413,15500.0
2008-04-08 13:05:00,19.17,19.18,19.16,19.17,4300.0,16.6413,16.65,16.6326,16.6413,4300.0
2008-04-08 13:10:00,19.16,19.17,19.16,19.17,8400.0,16.6326,16.6413,16.6326,16.6413,8400.0
2008-04-08 13:15:00,19.16,19.18,19.16,19.17,6500.0,16.6326,16.65,16.6326,16.6413,6500.0
2008-04-08 13:20:00,19.18,19.18,19.16,19.17,3400.0,16.65,16.65,16.6326,16.6413,3400.0
2008-04-08 13:25:00,19.17,19.17,19.15,19.15,3700.0,16.6413,16.6413,16.6239,16.6239,3700.0
2008-04-08 13:30:00,19.15,19.16,19.15,19.16,6500.0,16.6239,16.6326,16.6239,16.6326,6500.0
2008-04-08 13:35:00,19.16,19.17,19.15,19.16,5200.0,16.6326,16.6413,16.6239,16.6326,5200.0
2008-04-08 13:40:00,19.16,19.16,19.15,19.15,6000.0,16.6326,16.6326,16.6239,16.6239,6000.0
2008-04-08 13:45:00,19.15,19.16,19.15,19.15,4000.0,16.6239,16.6326,16.6239,16.6239,4000.0
2008-04-08 13:50:00,19.16,19.21,19.15,19.17,14400.0,16.6326,16.676,16.6239,16.6413,14400.0
2008-04-08 13:55:00,19.17,19.21,19.17,19.21,8200.0,16.6413,16.676,16.6413,16.676,8200.0
2008-04-08 14:00:00,19.2,19.21,19.17,19.21,17500.0,16.6673,16.676,16.6413,16.676,17500.0
2008-04-08 14:05:00,19.21,19.21,19.19,19.2,17500.0,16.676,16.676,16.6586,16.6673,17500.0
2008-04-08 14:10:00,19.19,19.23,19.18,19.23,19100.0,16.6586,16.6934,16.65,16.6934,19100.0
2008-04-08 14:15:00,19.23,19.23,19.2,19.2,13200.0,16.6934,16.6934,16.6673,16.6673,13200.0
2008-04-08 14:20:00,19.2,19.21,19.2,19.21,10500.0,16.6673,16.676,16.6673,16.676,10500.0
2008-04-08 14:25:00,19.21,19.25,19.2,19.25,32700.0,16.676,16.7107,16.6673,16.7107,32700.0
2008-04-08 14:30:00,19.25,19.25,19.23,19.23,18100.0,16.7107,16.7107,16.6934,16.6934,18100.0
2008-04-08 14:35:00,19.22,19.27,19.22,19.26,25900.0,16.6847,16.7281,16.6847,16.7194,25900.0
2008-04-08 14:40:00,19.25,19.26,19.24,19.25,22800.0,16.7107,16.7194,16.702,16.7107,22800.0
2008-04-08 14:45:00,19.24,19.25,19.24,19.25,7200.0,16.702,16.7107,16.702,16.7107,7200.0
2008-04-08 14:50:00,19.25,19.3,19.24,19.28,36100.0,16.7107,16.7541,16.702,16.7368,36100.0
2008-04-08 14:55:00,19.27,19.28,19.26,19.27,15300.0,16.7281,16.7368,16.7194,16.7281,15300.0
2008-04-08 15:00:00,19.27,19.27,19.23,19.23,15000.0,16.7281,16.7281,16.6934,16.6934,15000.0
2008-04-08 15:05:00,19.23,19.24,19.21,19.22,13900.0,16.6934,16.702,16.676,16.6847,13900.0
2008-04-08 15:10:00,19.22,19.25,19.15,19.23,70300.0,16.6847,16.7107,16.6239,16.6934,70300.0
2008-04-08 15:15:00,19.23,19.23,19.18,19.18,21800.0,16.6934,16.6934,16.65,16.65,21800.0
2008-04-08 15:20:00,19.18,19.19,19.15,19.15,26700.0,16.65,16.6586,16.6239,16.6239,26700.0
2008-04-08 15:25:00,19.15,19.17,19.14,19.15,39300.0,16.6239,16.6413,16.6152,16.6239,39300.0
2008-04-08 15:30:00,19.16,19.21,19.15,19.16,60600.0,16.6326,16.676,16.6239,16.6326,60600.0
2008-04-08 15:35:00,19.16,19.16,19.11,19.11,61300.0,16.6326,16.6326,16.5892,16.5892,61300.0
2008-04-08 15:40:00,19.11,19.12,19.09,19.1,43700.0,16.5892,16.5979,16.5718,16.5805,43700.0
2008-04-08 15:45:00,19.09,19.1,19.04,19.06,61300.0,16.5718,16.5805,16.5284,16.5458,61300.0
2008-04-08 15:50:00,19.06,19.07,19.05,19.06,69700.0,16.5458,16.5545,16.5371,16.5458,69700.0
2008-04-08 15:55:00,19.06,19.06,19.01,19.04,135900.0,16.5458,16.5458,16.5024,16.5284,135900.0
2008-04-09 09:30:00,18.97,19.0,18.66,18.74,112600.0,16.4677,16.4937,16.1986,16.268,112600.0
2008-04-09 09:35:00,18.74,18.88,18.74,18.85,25100.0,16.268,16.3895,16.268,16.3635,25100.0
2008-04-09 09:40:00,18.85,18.85,18.72,18.72,24600.0,16.3635,16.3635,16.2506,16.2506,24600.0
2008-04-09 09:45:00,18.71,18.73,18.66,18.66,23100.0,16.242,16.2593,16.1986,16.1986,23100.0
2008-04-09 09:50:00,18.67,18.71,18.63,18.63,25600.0,16.2072,16.242,16.1725,16.1725,25600.0
2008-04-09 09:55:00,18.63,18.73,18.59,18.72,41200.0,16.1725,16.2593,16.1378,16.2506,41200.0
2008-04-09 10:00:00,18.7,18.7,18.55,18.56,29400.0,16.2333,16.2333,16.1031,16.1117,29400.0
2008-04-09 10:05:00,18.58,18.6,18.56,18.6,16900.0,16.1291,16.1465,16.1117,16.1465,16900.0
2008-04-09 10:10:00,18.6,18.6,18.55,18.57,16000.0,16.1465,16.1465,16.1031,16.1204,16000.0
2008-04-09 10:15:00,18.58,18.63,18.57,18.62,53600.0,16.1291,16.1725,16.1204,16.1638,53600.0
2008-04-09 10:20:00,18.61,18.63,18.56,18.56,10500.0,16.1552,16.1725,16.1117,16.1117,10500.0
2008-04-09 10:25:00,18.56,18.58,18.55,18.55,19200.0,16.1117,16.1291,16.1031,16.1031,19200.0
2008-04-09 10:30:00,18.56,18.59,18.45,18.51,35300.0,16.1117,16.1378,16.0163,16.0683,35300.0
2008-04-09 10:35:00,18.51,18.51,18.45,18.5,28900.0,16.0683,16.0683,16.0163,16.0597,28900.0
2008-04-09 10:40:00,18.49,18.54,18.47,18.5,30400.0,16.051,16.0944,16.0336,16.0597,30400.0
2008-04-09 10:45:00,18.5,18.61,18.5,18.6,39200.0,16.0597,16.1552,16.0597,16.1465,39200.0
2008-04-09 10:50:00,18.6,18.64,18.6,18.64,20100.0,16.1465,16.1812,16.1465,16.1812,20100.0
2008-04-09 10:55:00,18.64,18.66,18.59,18.59,22900.0,16.1812,16.1986,16.1378,16.1378,22900.0
2008-04-09 11:00:00,18.59,18.6,18.56,18.57,7500.0,16.1378,16.1465,16.1117,16.1204,7500.0
2008-04-09 11:05:00,18.57,18.57,18.5,18.5,17800.0,16.1204,16.1204,16.0597,16.0597,17800.0
2008-04-09 11:10:00,18.51,18.52,18.5,18.51,17600.0,16.0683,16.077,16.0597,16.0683,17600.0
2008-04-09 11:15:00,18.51,18.51,18.48,18.49,22600.0,16.0683,16.0683,16.0423,16.051,22600.0
2008-04-09 11:20:00,18.49,18.5,18.42,18.42,14900.0,16.051,16.0597,15.9902,15.9902,14900.0
2008-04-09 11:25:00,18.42,18.45,18.41,18.41,22200.0,15.9902,16.0163,15.9815,15.9815,22200.0
2008-04-09 11:30:00,18.43,18.46,18.41,18.45,15600.0,15.9989,16.0249,15.9815,16.0163,15600.0
2008-04-09 11:35:00,18.46,18.46,18.38,18.38,22800.0,16.0249,16.0249,15.9555,15.9555,22800.0
2008-04-09 11:40:00,18.39,18.4,18.34,18.37,14300.0,15.9642,15.9729,15.9208,15.9468,14300.0
2008-04-09 11:45:00,18.37,18.38,18.34,18.35,14700.0,15.9468,15.9555,15.9208,15.9294,14700.0
2008-04-09 11:50:00,18.35,18.38,18.34,18.37,14900.0,15.9294,15.9555,15.9208,15.9468,14900.0
2008-04-09 11:55:00,18.36,18.38,18.35,18.35,15400.0,15.9381,15.9555,15.9294,15.9294,15400.0
2008-04-09 12:00:00,18.35,18.36,18.29,18.32,53400.0,15.9294,15.9381,15.8774,15.9034,53400.0
2008-04-09 12:05:00,18.32,18.33,18.27,18.3,27500.0,15.9034,15.9121,15.86,15.886,27500.0
2008-04-09 12:10:00,18.3,18.33,18.28,18.32,16300.0,15.886,15.9121,15.8687,15.9034,16300.0
2008-04-09 12:15:00,18.33,18.36,18.31,18.31,88500.0,15.9121,15.9381,15.8947,15.8947,88500.0
2008-04-09 12:20:00,18.3,18.37,18.3,18.36,36300.0,15.886,15.9468,15.886,15.9381,36300.0
2008-04-09 12:25:00,18.35,18.37,18.33,18.37,40900.0,15.9294,15.9468,15.9121,15.9468,40900.0
2008-04-09 12:30:00,18.36,18.38,18.34,18.37,65300.0,15.9381,15.9555,15.9208,15.9468,65300.0
2008-04-09 12:35:00,18.36,18.37,18.31,18.34,31800.0,15.9381,15.9468,15.8947,15.9208,31800.0
2008-04-09 12:40:00,18.34,18.35,18.3,18.31,39800.0,15.9208,15.9294,15.886,15.8947,39800.0
2008-04-09 12:45:00,18.31,18.31,18.22,18.25,42900.0,15.8947,15.8947,15.8166,15.8426,42900.0
2008-04-09 12:50:00,18.25,18.27,18.22,18.22,27400.0,15.8426,15.86,15.8166,15.8166,27400.0
2008-04-09 12:55:00,18.23,18.24,18.2,18.24,15500.0,15.8253,15.834,15.7992,15.834,15500.0
2008-04-09 13:00:00,18.23,18.24,18.2,18.24,24700.0,15.8253,15.834,15.7992,15.834,24700.0
2008-04-09 13:05:00,18.24,18.24,18.17,18.19,48000.0,15.834,15.834,15.7732,15.7906,48000.0
2008-04-09 13:10:00,18.2,18.2,18.17,18.17,23500.0,15.7992,15.7992,15.7732,15.7732,23500.0
2008-04-09 13:15:00,18.16,18.19,18.14,18.18,46100.0,15.7645,15.7906,15.7472,15.7819,46100.0
2008-04-09 13:20:00,18.18,18.19,18.13,18.14,24000.0,15.7819,15.7906,15.7385,15.7472,24000.0
2008-04-09 13:25:00,18.13,18.15,18.12,18.14,26900.0,15.7385,15.7558,15.7298,15.7472,26900.0
2008-04-09 13:30:00,18.14,18.15,18.08,18.09,46100.0,15.7472,15.7558,15.6951,15.7037,46100.0
2008-04-09 13:35:00,18.09,18.21,18.09,18.16,62100.0,15.7037,15.8079,15.7037,15.7645,62100.0
2008-04-09 13:40:00,18.16,18.17,18.14,18.16,15600.0,15.7645,15.7732,15.7472,15.7645,15600.0
2008-04-09 13:45:00,18.16,18.17,18.13,18.13,23300.0,15.7645,15.7732,15.7385,15.7385,23300.0
2008-04-09 13:50:00,18.13,18.14,18.11,18.13,26200.0,15.7385,15.7472,15.7211,15.7385,26200.0
2008-04-09 13:55:00,18.13,18.15,18.11,18.14,30900.0,15.7385,15.7558,15.7211,15.7472,30900.0
2008-04-09 14:00:00,18.15,18.16,18.09,18.13,45900.0,15.7558,15.7645,15.7037,15.7385,45900.0
2008-04-09 14:05:00,18.12,18.14,18.04,18.07,49200.0,15.7298,15.7472,15.6603,15.6864,49200.0
2008-04-09 14:10:00,18.07,18.08,18.02,18.02,31700.0,15.6864,15.6951,15.643,15.643,31700.0
2008-04-09 14:15:00,18.01,18.04,18.01,18.02,21100.0,15.6343,15.6603,15.6343,15.643,21100.0
2008-04-09 14:20:00,18.02,18.04,18.01,18.02,11900.0,15.643,15.6603,15.6343,15.643,11900.0
2008-04-09 14:25:00,18.02,18.04,18.01,18.03,20400.0,15.643,15.6603,15.6343,15.6517,20400.0
2008-04-09 14:30:00,18.02,18.04,18.01,18.03,16100.0,15.643,15.6603,15.6343,15.6517,16100.0
2008-04-09 14:35:00,18.02,18.04,18.02,18.04,19500.0,15.643,15.6603,15.643,15.6603,19500.0
2008-04-09 14:40:00,18.04,18.06,18.04,18.05,25800.0,15.6603,15.6777,15.6603,15.669,25800.0
2008-04-09 14:45:00,18.04,18.04,18.03,18.03,14300.0,15.6603,15.6603,15.6517,15.6517,14300.0
2008-04-09 14:50:00,18.03,18.04,18.01,18.02,28900.0,15.6517,15.6603,15.6343,15.643,28900.0
2008-04-09 14:55:00,18.02,18.04,18.01,18.03,16900.0,15.643,15.6603,15.6343,15.6517,16900.0
2008-04-09 15:00:00,18.03,18.05,18.02,18.05,22900.0,15.6517,15.669,15.643,15.669,22900.0
2008-04-09 15:05:00,18.05,18.08,18.05,18.07,48800.0,15.669,15.6951,15.669,15.6864,48800.0
2008-04-09 15:10:00,18.06,18.1,18.06,18.08,55400.0,15.6777,15.7124,15.6777,15.6951,55400.0
2008-04-09 15:15:00,18.07,18.09,18.05,18.09,25200.0,15.6864,15.7037,15.669,15.7037,25200.0
2008-04-09 15:20:00,18.09,18.11,18.08,18.09,41800.0,15.7037,15.7211,15.6951,15.7037,41800.0
2008-04-09 15:25:00,18.08,18.09,18.06,18.07,23200.0,15.6951,15.7037,15.6777,15.6864,23200.0
2008-04-09 15:30:00,18.06,18.11,18.05,18.09,36200.0,15.6777,15.7211,15.669,15.7037,36200.0
2008-04-09 15:35:00,18.08,18.13,18.07,18.1,33300.0,15.6951,15.7385,15.6864,15.7124,33300.0
2008-04-09 15:40:00,18.11,18.12,18.09,18.11,22800.0,15.7211,15.7298,15.7037,15.7211,22800.0
2008-04-09 15:45:00,18.11,18.12,18.05,18.05,42500.0,15.7211,15.7298,15.669,15.669,42500.0
2008-04-09 15:50:00,18.05,18.07,18.04,18.06,44300.0,15.669,15.6864,15.6603,15.6777,44300.0
2008-04-09 15:55:00,18.05,18.08,18.04,18.07,76000.0,15.669,15.6951,15.6603,15.6864,76000.0
2008-04-10 09:30:00,18.05,18.1,17.97,17.99,30000.0,15.669,15.7124,15.5996,15.6169,30000.0
2008-04-10 09:35:00,17.97,18.14,17.94,18.14,13600.0,15.5996,15.7472,15.5735,15.7472,13600.0
2008-04-10 09:40:00,18.12,18.27,18.12,18.25,17300.0,15.7298,15.86,15.7298,15.8426,17300.0
2008-04-10 09:45:00,18.24,18.24,18.15,18.16,19900.0,15.834,15.834,15.7558,15.7645,19900.0
2008-04-10 09:50:00,18.17,18.18,18.13,18.17,9800.0,15.7732,15.7819,15.7385,15.7732,9800.0
2008-04-10 09:55:00,18.16,18.21,18.15,18.2,23700.0,15.7645,15.8079,15.7558,15.7992,23700.0
2008-04-10 10:00:00,18.21,18.26,18.2,18.26,38000.0,15.8079,15.8513,15.7992,15.8513,38000.0
2008-04-10 10:05:00,18.26,18.32,18.25,18.31,28300.0,15.8513,15.9034,15.8426,15.8947,28300.0
2008-04-10 10:10:00,18.3,18.35,18.29,18.33,24100.0,15.886,15.9294,15.8774,15.9121,24100.0
2008-04-10 10:15:00,18.34,18.42,18.32,18.41,30800.0,15.9208,15.9902,15.9034,15.9815,30800.0
2008-04-10 10:20:00,18.42,18.47,18.41,18.45,32500.0,15.9902,16.0336,15.9815,16.0163,32500.0
2008-04-10 10:25:00,18.46,18.49,18.45,18.45,55800.0,16.0249,16.051,16.0163,16.0163,55800.0
2008-04-10 10:30:00,18.45,18.48,18.41,18.42,25800.0,16.0163,16.0423,15.9815,15.9902,25800.0
2008-04-10 10:35:00,18.43,18.44,18.42,18.43,22600.0,15.9989,16.0076,15.9902,15.9989,22600.0
2008-04-10 10:40:00,18.43,18.51,18.4,18.51,26000.0,15.9989,16.0683,15.9729,16.0683,26000.0
2008-04-10 10:45:00,18.52,18.52,18.46,18.51,17800.0,16.077,16.077,16.0249,16.0683,17800.0
2008-04-10 10:50:00,18.52,18.55,18.52,18.55,16000.0,16.077,16.1031,16.077,16.1031,16000.0
2008-04-10 10:55:00,18.55,18.59,18.54,18.59,22400.0,16.1031,16.1378,16.0944,16.1378,22400.0
2008-04-10 11:00:00,18.59,18.59,18.55,18.56,10500.0,16.1378,16.1378,16.1031,16.1117,10500.0
2008-04-10 11:05:00,18.55,18.58,18.55,18.56,14200.0,16.1031,16.1291,16.1031,16.1117,14200.0
2008-04-10 11:10:00,18.57,18.62,18.56,18.61,19500.0,16.1204,16.1638,16.1117,16.1552,19500.0
2008-04-10 11:15:00,18.61,18.67,18.61,18.67,18400.0,16.1552,16.2072,16.1552,16.2072,18400.0
2008-04-10 11:20:00,18.67,18.71,18.67,18.68,26100.0,16.2072,16.242,16.2072,16.2159,26100.0
2008-04-10 11:25:00,18.68,18.7,18.68,18.69,21500.0,16.2159,16.2333,16.2159,16.2246,21500.0
2008-04-10 11:30:00,18.68,18.69,18.64,18.68,37200.0,16.2159,16.2246,16.1812,16.2159,37200.0
2008-04-10 11:35:00,18.67,18.74,18.67,18.71,26900.0,16.2072,16.268,16.2072,16.242,26900.0
2008-04-10 11:40:00,18.71,18.71,18.63,18.66,45900.0,16.242,16.242,16.1725,16.1986,45900.0
2008-04-10 11:45:00,18.65,18.65,18.63,18.64,16500.0,16.1899,16.1899,16.1725,16.1812,16500.0
2008-04-10 11:50:00,18.64,18.7,18.64,18.67,48100.0,16.1812,16.2333,16.1812,16.2072,48100.0
2008-04-10 11:55:00,18.67,18.69,18.67,18.69,7800.0,16.2072,16.2246,16.2072,16.2246,7800.0
2008-04-10 12:00:00,18.68,18.71,18.62,18.63,18700.0,16.2159,16.242,16.1638,16.1725,18700.0
2008-04-10 12:05:00,18.63,18.63,18.6,18.62,13600.0,16.1725,16.1725,16.1465,16.1638,13600.0
2008-04-10 12:10:00,18.63,18.63,18.6,18.62,8800.0,16.1725,16.1725,16.1465,16.1638,8800.0
2008-04-10 12:15:00,18.62,18.69,18.62,18.69,16500.0,16.1638,16.2246,16.1638,16.2246,16500.0
2008-04-10 12:20:00,18.69,18.7,18.65,18.69,20400.0,16.2246,16.2333,16.1899,16.2246,20400.0
2008-04-10 12:25:00,18.68,18.7,18.65,18.66,11000.0,16.2159,16.2333,16.1899,16.1986,11000.0
2008-04-10 12:30:00,18.66,18.67,18.65,18.67,15100.0,16.1986,16.2072,16.1899,16.2072,15100.0
2008-04-10 12:35:00,18.67,18.74,18.66,18.74,18000.0,16.2072,16.268,16.1986,16.268,18000.0
2008-04-10 12:40:00,18.73,18.73,18.69,18.71,10500.0,16.2593,16.2593,16.2246,16.242,10500.0
2008-04-10 12:45:00,18.7,18.71,18.66,18.66,8800.0,16.2333,16.242,16.1986,16.1986,8800.0
2008-04-10 12:50:00,18.66,18.67,18.62,18.67,20400.0,16.1986,16.2072,16.1638,16.2072,20400.0
2008-04-10 12:55:00,18.66,18.68,18.62,18.66,45700.0,16.1986,16.2159,16.1638,16.1986,45700.0
2008-04-10 13:00:00,18.66,18.68,18.64,18.64,15400.0,16.1986,16.2159,16.1812,16.1812,15400.0
2008-04-10 13:05:00,18.65,18.69,18.65,18.68,5800.0,16.1899,16.2246,16.1899,16.2159,5800.0
2008-04-10 13:10:00,18.69,18.75,18.69,18.75,16400.0,16.2246,16.2767,16.2246,16.2767,16400.0
2008-04-10 13:15:00,18.74,18.75,18.72,18.72,9400.0,16.268,16.2767,16.2506,16.2506,9400.0
2008-04-10 13:20:00,18.73,18.75,18.73,18.74,5700.0,16.2593,16.2767,16.2593,16.268,5700.0
2008-04-10 13:25:00,18.75,18.79,18.75,18.78,11200.0,16.2767,16.3114,16.2767,16.3027,11200.0
2008-04-10 13:30:00,18.78,18.8,18.76,18.78,18200.0,16.3027,16.3201,16.2854,16.3027,18200.0
2008-04-10 13:35:00,18.77,18.78,18.76,18.78,8900.0,16.294,16.3027,16.2854,16.3027,8900.0
2008-04-10 13:40:00,18.77,18.78,18.76,18.76,5900.0,16.294,16.3027,16.2854,16.2854,5900.0
2008-04-10 13:45:00,18.76,18.77,18.76,18.76,7100.0,16.2854,16.294,16.2854,16.2854,7100.0
2008-04-10 13:50:00,18.76,18.77,18.73,18.73,15000.0,16.2854,16.294,16.2593,16.2593,15000.0
2008-04-10 13:55:00,18.73,18.73,18.7,18.7,10700.0,16.2593,16.2593,16.2333,16.2333,10700.0
2008-04-10 14:00:00,18.7,18.71,18.67,18.69,22000.0,16.2333,16.242,16.2072,16.2246,22000.0
2008-04-10 14:05:00,18.7,18.71,18.67,18.7,20200.0,16.2333,16.242,16.2072,16.2333,20200.0
2008-04-10 14:10:00,18.71,18.72,18.7,18.7,15400.0,16.242,16.2506,16.2333,16.2333,15400.0
2008-04-10 14:15:00,18.7,18.71,18.7,18.7,17000.0,16.2333,16.242,16.2333,16.2333,17000.0
2008-04-10 14:20:00,18.71,18.71,18.7,18.71,11200.0,16.242,16.242,16.2333,16.242,11200.0
2008-04-10 14:25:00,18.7,18.71,18.68,18.69,27800.0,16.2333,16.242,16.2159,16.2246,27800.0
2008-04-10 14:30:00,18.68,18.69,18.64,18.69,45300.0,16.2159,16.2246,16.1812,16.2246,45300.0
2008-04-10 14:35:00,18.69,18.71,18.67,18.69,28000.0,16.2246,16.242,16.2072,16.2246,28000.0
2008-04-10 14:40:00,18.69,18.69,18.64,18.65,42000.0,16.2246,16.2246,16.1812,16.1899,42000.0
2008-04-10 14:45:00,18.65,18.66,18.63,18.65,29400.0,16.1899,16.1986,16.1725,16.1899,29400.0
2008-04-10 14:50:00,18.65,18.67,18.61,18.65,30800.0,16.1899,16.2072,16.1552,16.1899,30800.0
2008-04-10 14:55:00,18.64,18.66,18.58,18.63,29000.0,16.1812,16.1986,16.1291,16.1725,29000.0
2008-04-10 15:00:00,18.64,18.65,18.62,18.62,64100.0,16.1812,16.1899,16.1638,16.1638,64100.0
2008-04-10 15:05:00,18.62,18.63,18.57,18.58,51100.0,16.1638,16.1725,16.1204,16.1291,51100.0
2008-04-10 15:10:00,18.58,18.61,18.53,18.54,98500.0,16.1291,16.1552,16.0857,16.0944,98500.0
2008-04-10 15:15:00,18.54,18.57,18.5,18.5,53200.0,16.0944,16.1204,16.0597,16.0597,53200.0
2008-04-10 15:20:00,18.51,18.54,18.47,18.5,84800.0,16.0683,16.0944,16.0336,16.0597,84800.0
2008-04-10 15:25:00,18.51,18.51,18.44,18.46,49600.0,16.0683,16.0683,16.0076,16.0249,49600.0
2008-04-10 15:30:00,18.47,18.47,18.39,18.41,52600.0,16.0336,16.0336,15.9642,15.9815,52600.0
2008-04-10 15:35:00,18.41,18.42,18.4,18.4,37300.0,15.9815,15.9902,15.9729,15.9729,37300.0
2008-04-10 15:40:00,18.4,18.41,18.33,18.35,87500.0,15.9729,15.9815,15.9121,15.9294,87500.0
2008-04-10 15:45:00,18.34,18.36,18.32,18.35,83000.0,15.9208,15.9381,15.9034,15.9294,83000.0
2008-04-10 15:50:00,18.35,18.37,18.32,18.35,127700.0,15.9294,15.9468,15.9034,15.9294,127700.0
2008-04-10 15:55:00,18.35,18.46,18.34,18.45,105000.0,15.9294,16.0249,15.9208,16.0163,105000.0
2008-04-11 09:30:00,18.23,18.53,18.23,18.51,26000.0,15.8253,16.0857,15.8253,16.0683,26000.0
2008-04-11 09:35:00,18.51,18.51,18.41,18.44,18100.0,16.0683,16.0683,15.9815,16.0076,18100.0
2008-04-11 09:40:00,18.43,18.58,18.43,18.5,27300.0,15.9989,16.1291,15.9989,16.0597,27300.0
2008-04-11 09:45:00,18.5,18.5,18.37,18.38,75100.0,16.0597,16.0597,15.9468,15.9555,75100.0
2008-04-11 09:50:00,18.37,18.39,18.35,18.38,18300.0,15.9468,15.9642,15.9294,15.9555,18300.0
2008-04-11 09:55:00,18.38,18.51,18.36,18.5,34000.0,15.9555,16.0683,15.9381,16.0597,34000.0
2008-04-11 10:00:00,18.5,18.52,18.33,18.35,102800.0,16.0597,16.077,15.9121,15.9294,102800.0
2008-04-11 10:05:00,18.36,18.39,18.33,18.33,42000.0,15.9381,15.9642,15.9121,15.9121,42000.0
2008-04-11 10:10:00,18.34,18.45,18.33,18.45,19000.0,15.9208,16.0163,15.9121,16.0163,19000.0
2008-04-11 10:15:00,18.46,18.49,18.44,18.47,14500.0,16.0249,16.051,16.0076,16.0336,14500.0
2008-04-11 10:20:00,18.46,18.47,18.42,18.43,9800.0,16.0249,16.0336,15.9902,15.9989,9800.0
2008-04-11 10:25:00,18.43,18.48,18.41,18.43,21200.0,15.9989,16.0423,15.9815,15.9989,21200.0
2008-04-11 10:30:00,18.42,18.44,18.38,18.39,26000.0,15.9902,16.0076,15.9555,15.9642,26000.0
2008-04-11 10:35:00,18.4,18.43,18.4,18.41,7600.0,15.9729,15.9989,15.9729,15.9815,7600.0
2008-04-11 10:40:00,18.41,18.43,18.39,18.43,17800.0,15.9815,15.9989,15.9642,15.9989,17800.0
2008-04-11 10:45:00,18.42,18.43,18.42,18.42,12600.0,15.9902,15.9989,15.9902,15.9902,12600.0
2008-04-11 10:50:00,18.42,18.45,18.38,18.44,71800.0,15.9902,16.0163,15.9555,16.0076,71800.0
2008-04-11 10:55:00,18.44,18.52,18.44,18.48,34600.0,16.0076,16.077,16.0076,16.0423,34600.0
2008-04-11 11:00:00,18.48,18.49,18.41,18.42,12000.0,16.0423,16.051,15.9815,15.9902,12000.0
2008-04-11 11:05:00,18.41,18.45,18.39,18.44,10000.0,15.9815,16.0163,15.9642,16.0076,10000.0
2008-04-11 11:10:00,18.43,18.47,18.43,18.45,10500.0,15.9989,16.0336,15.9989,16.0163,10500.0
2008-04-11 11:15:00,18.44,18.47,18.4,18.46,20300.0,16.0076,16.0336,15.9729,16.0249,20300.0
2008-04-11 11:20:00,18.46,18.49,18.43,18.46,8000.0,16.0249,16.051,15.9989,16.0249,8000.0
2008-04-11 11:25:00,18.46,18.48,18.44,18.44,4600.0,16.0249,16.0423,16.0076,16.0076,4600.0
2008-04-11 11:30:00,18.44,18.47,18.44,18.47,8900.0,16.0076,16.0336,16.0076,16.0336,8900.0
2008-04-11 11:35:00,18.46,18.5,18.46,18.49,5700.0,16.0249,16.0597,16.0249,16.051,5700.0
2008-04-11 11:40:00,18.49,18.5,18.49,18.49,12100.0,16.051,16.0597,16.051,16.051,12100.0
2008-04-11 11:45:00,18.49,18.5,18.44,18.46,16000.0,16.051,16.0597,16.0076,16.0249,16000.0
2008-04-11 11:50:00,18.45,18.46,18.42,18.43,16700.0,16.0163,16.0249,15.9902,15.9989,16700.0
2008-04-11 11:55:00,18.42,18.43,18.38,18.4,18100.0,15.9902,15.9989,15.9555,15.9729,18100.0
2008-04-11 12:00:00,18.39,18.4,18.38,18.4,8500.0,15.9642,15.9729,15.9555,15.9729,8500.0
2008-04-11 12:05:00,18.39,18.4,18.37,18.38,6600.0,15.9642,15.9729,15.9468,15.9555,6600.0
2008-04-11 12:10:00,18.38,18.43,18.38,18.42,35800.0,15.9555,15.9989,15.9555,15.9902,35800.0
2008-04-11 12:15:00,18.42,18.42,18.39,18.39,16900.0,15.9902,15.9902,15.9642,15.9642,16900.0
2008-04-11 12:20:00,18.39,18.4,18.35,18.36,9600.0,15.9642,15.9729,15.9294,15.9381,9600.0
2008-04-11 12:25:00,18.36,18.4,18.33,18.33,37700.0,15.9381,15.9729,15.9121,15.9121,37700.0
2008-04-11 12:30:00,18.34,18.37,18.33,18.35,18400.0,15.9208,15.9468,15.9121,15.9294,18400.0
2008-04-11 12:35:00,18.37,18.41,18.35,18.4,16900.0,15.9468,15.9815,15.9294,15.9729,16900.0
2008-04-11 12:40:00,18.4,18.4,18.36,18.36,5200.0,15.9729,15.9729,15.9381,15.9381,5200.0
2008-04-11 12:45:00,18.35,18.37,18.34,18.36,9200.0,15.9294,15.9468,15.9208,15.9381,9200.0
2008-04-11 12:50:00,18.37,18.38,18.32,18.34,40000.0,15.9468,15.9555,15.9034,15.9208,40000.0
2008-04-11 12:55:00,18.33,18.35,18.33,18.35,2700.0,15.9121,15.9294,15.9121,15.9294,2700.0
2008-04-11 13:00:00,18.34,18.35,18.33,18.34,7200.0,15.9208,15.9294,15.9121,15.9208,7200.0
2008-04-11 13:05:00,18.34,18.36,18.34,18.34,23000.0,15.9208,15.9381,15.9208,15.9208,23000.0
2008-04-11 13:10:00,18.34,18.36,18.34,18.35,19700.0,15.9208,15.9381,15.9208,15.9294,19700.0
2008-04-11 13:15:00,18.35,18.36,18.34,18.35,14500.0,15.9294,15.9381,15.9208,15.9294,14500.0
2008-04-11 13:20:00,18.35,18.35,18.32,18.32,14800.0,15.9294,15.9294,15.9034,15.9034,14800.0
2008-04-11 13:25:00,18.33,18.33,18.32,18.33,4500.0,15.9121,15.9121,15.9034,15.9121,4500.0
2008-04-11 13:30:00,18.33,18.36,18.32,18.35,9800.0,15.9121,15.9381,15.9034,15.9294,9800.0
2008-04-11 13:35:00,18.35,18.35,18.33,18.34,7800.0,15.9294,15.9294,15.9121,15.9208,7800.0
2008-04-11 13:40:00,18.35,18.35,18.34,18.34,3800.0,15.9294,15.9294,15.9208,15.9208,3800.0
2008-04-11 13:45:00,18.35,18.35,18.33,18.33,5400.0,15.9294,15.9294,15.9121,15.9121,5400.0
2008-04-11 13:50:00,18.33,18.34,18.32,18.32,7800.0,15.9121,15.9208,15.9034,15.9034,7800.0
2008-04-11 13:55:00,18.32,18.32,18.31,18.31,6000.0,15.9034,15.9034,15.8947,15.8947,6000.0
2008-04-11 14:00:00,18.31,18.31,18.26,18.27,31800.0,15.8947,15.8947,15.8513,15.86,31800.0
2008-04-11 14:05:00,18.27,18.3,18.26,18.27,11100.0,15.86,15.886,15.8513,15.86,11100.0
2008-04-11 14:10:00,18.27,18.29,18.25,18.26,29300.0,15.86,15.8774,15.8426,15.8513,29300.0
2008-04-11 14:15:00,18.26,18.3,18.21,18.29,39200.0,15.8513,15.886,15.8079,15.8774,39200.0
2008-04-11 14:20:00,18.3,18.31,18.28,18.29,7400.0,15.886,15.8947,15.8687,15.8774,7400.0
2008-04-11 14:25:00,18.28,18.3,18.28,18.29,5400.0,15.8687,15.886,15.8687,15.8774,5400.0
2008-04-11 14:30:00,18.28,18.3,18.27,18.28,19200.0,15.8687,15.886,15.86,15.8687,19200.0
2008-04-11 14:35:00,18.29,18.3,18.29,18.29,9700.0,15.8774,15.886,15.8774,15.8774,9700.0
2008-04-11 14:40:00,18.29,18.3,18.28,18.3,15200.0,15.8774,15.886,15.8687,15.886,15200.0
2008-04-11 14:45:00,18.3,18.31,18.29,18.29,15700.0,15.886,15.8947,15.8774,15.8774,15700.0
2008-04-11 14:50:00,18.3,18.31,18.29,18.3,15800.0,15.886,15.8947,15.8774,15.886,15800.0
2008-04-11 14:55:00,18.31,18.32,18.28,18.3,10400.0,15.8947,15.9034,15.8687,15.886,10400.0
2008-04-11 15:00:00,18.29,18.3,18.24,18.25,32600.0,15.8774,15.886,15.834,15.8426,32600.0
2008-04-11 15:05:00,18.25,18.26,18.22,18.23,22600.0,15.8426,15.8513,15.8166,15.8253,22600.0
2008-04-11 15:10:00,18.23,18.25,18.22,18.23,20800.0,15.8253,15.8426,15.8166,15.8253,20800.0
2008-04-11 15:15:00,18.23,18.23,18.19,18.19,27500.0,15.8253,15.8253,15.7906,15.7906,27500.0
2008-04-11 15:20:00,18.2,18.21,18.18,18.2,21100.0,15.7992,15.8079,15.7819,15.7992,21100.0
2008-04-11 15:25:00,18.2,18.21,18.19,18.2,16600.0,15.7992,15.8079,15.7906,15.7992,16600.0
2008-04-11 15:30:00,18.19,18.19,18.14,18.14,44300.0,15.7906,15.7906,15.7472,15.7472,44300.0
2008-04-11 15:35:00,18.15,18.15,18.12,18.12,21800.0,15.7558,15.7558,15.7298,15.7298,21800.0
2008-04-11 15:40:00,18.12,18.13,18.09,18.1,34000.0,15.7298,15.7385,15.7037,15.7124,34000.0
2008-04-11 15:45:00,18.09,18.1,18.07,18.09,24200.0,15.7037,15.7124,15.6864,15.7037,24200.0
2008-04-11 15:50:00,18.08,18.11,18.07,18.08,52100.0,15.6951,15.7211,15.6864,15.6951,52100.0
2008-04-11 15:55:00,18.08,18.13,18.08,18.11,50100.0,15.6951,15.7385,15.6951,15.7211,50100.0
2008-04-14 09:30:00,18.22,18.27,18.09,18.22,18800.0,15.8166,15.86,15.7037,15.8166,18800.0
2008-04-14 09:35:00,18.21,18.27,18.21,18.21,5000.0,15.8079,15.86,15.8079,15.8079,5000.0
2008-04-14 09:40:00,18.22,18.23,18.14,18.22,14200.0,15.8166,15.8253,15.7472,15.8166,14200.0
2008-04-14 09:45:00,18.21,18.25,18.15,18.2,16800.0,15.8079,15.8426,15.7558,15.7992,16800.0
2008-04-14 09:50:00,18.19,18.19,18.15,18.15,4400.0,15.7906,15.7906,15.7558,15.7558,4400.0
2008-04-14 09:55:00,18.14,18.18,18.12,18.18,14500.0,15.7472,15.7819,15.7298,15.7819,14500.0
2008-04-14 10:00:00,18.17,18.18,18.15,18.16,9200.0,15.7732,15.7819,15.7558,15.7645,9200.0
2008-04-14 10:05:00,18.18,18.18,18.11,18.14,15400.0,15.7819,15.7819,15.7211,15.7472,15400.0
2008-04-14 10:10:00,18.16,18.16,18.11,18.14,11000.0,15.7645,15.7645,15.7211,15.7472,11000.0
2008-04-14 10:15:00,18.13,18.2,18.13,18.2,9900.0,15.7385,15.7992,15.7385,15.7992,9900.0
2008-04-14 10:20:00,18.2,18.22,18.18,18.2,13600.0,15.7992,15.8166,15.7819,15.7992,13600.0
2008-04-14 10:25:00,18.2,18.21,18.18,18.18,7900.0,15.7992,15.8079,15.7819,15.7819,7900.0
2008-04-14 10:30:00,18.17,18.2,18.16,18.19,13900.0,15.7732,15.7992,15.7645,15.7906,13900.0
2008-04-14 10:35:00,18.2,18.26,18.19,18.25,12400.0,15.7992,15.8513,15.7906,15.8426,12400.0
2008-04-14 10:40:00,18.26,18.27,18.25,18.25,6900.0,15.8513,15.86,15.8426,15.8426,6900.0
2008-04-14 10:45:00,18.26,18.27,18.25,18.26,11000.0,15.8513,15.86,15.8426,15.8513,11000.0
2008-04-14 10:50:00,18.25,18.26,18.21,18.22,11600.0,15.8426,15.8513,15.8079,15.8166,11600.0
2008-04-14 10:55:00,18.22,18.27,18.21,18.25,12900.0,15.8166,15.86,15.8079,15.8426,12900.0
2008-04-14 11:00:00,18.25,18.27,18.25,18.26,10500.0,15.8426,15.86,15.8426,15.8513,10500.0
2008-04-14 11:05:00,18.27,18.27,18.24,18.25,8400.0,15.86,15.86,15.834,15.8426,8400.0
2008-04-14 11:10:00,18.25,18.26,18.24,18.24,8600.0,15.8426,15.8513,15.834,15.834,8600.0
2008-04-14 11:15:00,18.24,18.25,18.22,18.22,9600.0,15.834,15.8426,15.8166,15.8166,9600.0
2008-04-14 11:20:00,18.22,18.24,18.21,18.23,9400.0,15.8166,15.834,15.8079,15.8253,9400.0
2008-04-14 11:25:00,18.23,18.27,18.23,18.27,10400.0,15.8253,15.86,15.8253,15.86,10400.0
2008-04-14 11:30:00,18.28,18.28,18.22,18.24,12900.0,15.8687,15.8687,15.8166,15.834,12900.0
2008-04-14 11:35:00,18.24,18.27,18.23,18.26,6600.0,15.834,15.86,15.8253,15.8513,6600.0
2008-04-14 11:40:00,18.27,18.3,18.27,18.29,9300.0,15.86,15.886,15.86,15.8774,9300.0
2008-04-14 11:45:00,18.29,18.3,18.27,18.28,5100.0,15.8774,15.886,15.86,15.8687,5100.0
2008-04-14 11:50:00,18.28,18.31,18.27,18.3,9600.0,15.8687,15.8947,15.86,15.886,9600.0
2008-04-14 11:55:00,18.3,18.31,18.3,18.3,4100.0,15.886,15.8947,15.886,15.886,4100.0
2008-04-14 12:00:00,18.31,18.31,18.24,18.24,22500.0,15.8947,15.8947,15.834,15.834,22500.0
2008-04-14 12:05:00,18.23,18.24,18.23,18.24,10900.0,15.8253,15.834,15.8253,15.834,10900.0
2008-04-14 12:10:00,18.25,18.27,18.25,18.26,7600.0,15.8426,15.86,15.8426,15.8513,7600.0
2008-04-14 12:15:00,18.26,18.28,18.26,18.28,7300.0,15.8513,15.8687,15.8513,15.8687,7300.0
2008-04-14 12:20:00,18.28,18.3,18.28,18.29,5300.0,15.8687,15.886,15.8687,15.8774,5300.0
2008-04-14 12:25:00,18.29,18.37,18.29,18.36,15700.0,15.8774,15.9468,15.8774,15.9381,15700.0
2008-04-14 12:30:00,18.36,18.36,18.34,18.34,6000.0,15.9381,15.9381,15.9208,15.9208,6000.0
2008-04-14 12:35:00,18.34,18.35,18.34,18.34,5100.0,15.9208,15.9294,15.9208,15.9208,5100.0
2008-04-14 12:40:00,18.34,18.37,18.34,18.36,14600.0,15.9208,15.9468,15.9208,15.9381,14600.0
2008-04-14 12:45:00,18.37,18.44,18.37,18.43,21500.0,15.9468,16.0076,15.9468,15.9989,21500.0
2008-04-14 12:50:00,18.42,18.43,18.41,18.41,7300.0,15.9902,15.9989,15.9815,15.9815,7300.0
2008-04-14 12:55:00,18.42,18.42,18.39,18.39,6900.0,15.9902,15.9902,15.9642,15.9642,6900.0
2008-04-14 13:00:00,18.39,18.39,18.37,18.39,8900.0,15.9642,15.9642,15.9468,15.9642,8900.0
2008-04-14 13:05:00,18.38,18.43,18.38,18.42,10600.0,15.9555,15.9989,15.9555,15.9902,10600.0
2008-04-14 13:10:00,18.42,18.45,18.41,18.44,11300.0,15.9902,16.0163,15.9815,16.0076,11300.0
2008-04-14 13:15:00,18.45,18.45,18.39,18.39,5700.0,16.0163,16.0163,15.9642,15.9642,5700.0
2008-04-14 13:20:00,18.39,18.4,18.38,18.4,6000.0,15.9642,15.9729,15.9555,15.9729,6000.0
2008-04-14 13:25:00,18.4,18.42,18.38,18.41,17700.0,15.9729,15.9902,15.9555,15.9815,17700.0
2008-04-14 13:30:00,18.42,18.45,18.39,18.43,24500.0,15.9902,16.0163,15.9642,15.9989,24500.0
2008-04-14 13:35:00,18.43,18.45,18.42,18.44,16900.0,15.9989,16.0163,15.9902,16.0076,16900.0
2008-04-14 13:40:00,18.43,18.51,18.43,18.48,27700.0,15.9989,16.0683,15.9989,16.0423,27700.0
2008-04-14 13:45:00,18.48,18.48,18.44,18.44,8700.0,16.0423,16.0423,16.0076,16.0076,8700.0
2008-04-14 13:50:00,18.45,18.45,18.43,18.43,9100.0,16.0163,16.0163,15.9989,15.9989,9100.0
2008-04-14 13:55:00,18.43,18.5,18.43,18.5,26900.0,15.9989,16.0597,15.9989,16.0597,26900.0
2008-04-14 14:00:00,18.49,18.52,18.46,18.5,36800.0,16.051,16.077,16.0249,16.0597,36800.0
2008-04-14 14:05:00,18.5,18.51,18.47,18.48,15600.0,16.0597,16.0683,16.0336,16.0423,15600.0
2008-04-14 14:10:00,18.47,18.52,18.46,18.51,27800.0,16.0336,16.077,16.0249,16.0683,27800.0
2008-04-14 14:15:00,18.51,18.51,18.45,18.46,37100.0,16.0683,16.0683,16.0163,16.0249,37100.0
2008-04-14 14:20:00,18.47,18.49,18.45,18.46,36900.0,16.0336,16.051,16.0163,16.0249,36900.0
2008-04-14 14:25:00,18.46,18.46,18.43,18.43,12200.0,16.0249,16.0249,15.9989,15.9989,12200.0
2008-04-14 14:30:00,18.43,18.49,18.43,18.48,72100.0,15.9989,16.051,15.9989,16.0423,72100.0
2008-04-14 14:35:00,18.49,18.53,18.48,18.52,22800.0,16.051,16.0857,16.0423,16.077,22800.0
2008-04-14 14:40:00,18.52,18.55,18.52,18.55,24500.0,16.077,16.1031,16.077,16.1031,24500.0
2008-04-14 14:45:00,18.56,18.57,18.52,18.53,39500.0,16.1117,16.1204,16.077,16.0857,39500.0
2008-04-14 14:50:00,18.52,18.54,18.5,18.51,28300.0,16.077,16.0944,16.0597,16.0683,28300.0
2008-04-14 14:55:00,18.51,18.54,18.49,18.53,27600.0,16.0683,16.0944,16.051,16.0857,27600.0
2008-04-14 15:00:00,18.54,18.57,18.53,18.55,44900.0,16.0944,16.1204,16.0857,16.1031,44900.0
2008-04-14 15:05:00,18.55,18.57,18.52,18.57,41200.0,16.1031,16.1204,16.077,16.1204,41200.0
2008-04-14 15:10:00,18.57,18.6,18.57,18.58,31500.0,16.1204,16.1465,16.1204,16.1291,31500.0
2008-04-14 15:15:00,18.59,18.59,18.54,18.54,29900.0,16.1378,16.1378,16.0944,16.0944,29900.0
2008-04-14 15:20:00,18.54,18.59,18.53,18.57,32200.0,16.0944,16.1378,16.0857,16.1204,32200.0
2008-04-14 15:25:00,18.58,18.59,18.56,18.57,35400.0,16.1291,16.1378,16.1117,16.1204,35400.0
2008-04-14 15:30:00,18.57,18.58,18.54,18.54,29500.0,16.1204,16.1291,16.0944,16.0944,29500.0
2008-04-14 15:35:00,18.55,18.55,18.46,18.48,52000.0,16.1031,16.1031,16.0249,16.0423,52000.0
2008-04-14 15:40:00,18.48,18.53,18.48,18.52,44400.0,16.0423,16.0857,16.0423,16.077,44400.0
2008-04-14 15:45:00,18.52,18.55,18.52,18.55,40000.0,16.077,16.1031,16.077,16.1031,40000.0
2008-04-14 15:50:00,18.55,18.56,18.53,18.54,47500.0,16.1031,16.1117,16.0857,16.0944,47500.0
2008-04-14 15:55:00,18.53,18.55,18.52,18.53,101600.0,16.0857,16.1031,16.077,16.0857,101600.0
2008-04-15 09:30:00,18.56,18.76,18.56,18.68,21900.0,16.1117,16.2854,16.1117,16.2159,21900.0
2008-04-15 09:35:00,18.68,18.69,18.64,18.66,8000.0,16.2159,16.2246,16.1812,16.1986,8000.0
2008-04-15 09:40:00,18.65,18.66,18.62,18.64,8400.0,16.1899,16.1986,16.1638,16.1812,8400.0
2008-04-15 09:45:00,18.64,18.72,18.64,18.71,12700.0,16.1812,16.2506,16.1812,16.242,12700.0
2008-04-15 09:50:00,18.69,18.69,18.61,18.61,13500.0,16.2246,16.2246,16.1552,16.1552,13500.0
2008-04-15 09:55:00,18.63,18.65,18.57,18.57,12100.0,16.1725,16.1899,16.1204,16.1204,12100.0
2008-04-15 10:00:00,18.56,18.57,18.46,18.46,19100.0,16.1117,16.1204,16.0249,16.0249,19100.0
2008-04-15 10:05:00,18.47,18.48,18.43,18.44,16900.0,16.0336,16.0423,15.9989,16.0076,16900.0
2008-04-15 10:10:00,18.44,18.46,18.41,18.41,19600.0,16.0076,16.0249,15.9815,15.9815,19600.0
2008-04-15 10:15:00,18.42,18.42,18.38,18.38,7800.0,15.9902,15.9902,15.9555,15.9555,7800.0
2008-04-15 10:20:00,18.38,18.39,18.37,18.37,10300.0,15.9555,15.9642,15.9468,15.9468,10300.0
2008-04-15 10:25:00,18.38,18.38,18.34,18.34,6600.0,15.9555,15.9555,15.9208,15.9208,6600.0
2008-04-15 10:30:00,18.34,18.36,18.32,18.32,11400.0,15.9208,15.9381,15.9034,15.9034,11400.0
2008-04-15 10:35:00,18.32,18.4,18.3,18.37,13700.0,15.9034,15.9729,15.886,15.9468,13700.0
2008-04-15 10:40:00,18.37,18.39,18.32,18.39,18900.0,15.9468,15.9642,15.9034,15.9642,18900.0
2008-04-15 10:45:00,18.38,18.44,18.38,18.39,13100.0,15.9555,16.0076,15.9555,15.9642,13100.0
2008-04-15 10:50:00,18.41,18.41,18.31,18.32,17100.0,15.9815,15.9815,15.8947,15.9034,17100.0
2008-04-15 10:55:00,18.33,18.41,18.33,18.4,10100.0,15.9121,15.9815,15.9121,15.9729,10100.0
2008-04-15 11:00:00,18.4,18.4,18.35,18.36,7600.0,15.9729,15.9729,15.9294,15.9381,7600.0
2008-04-15 11:05:00,18.36,18.37,18.29,18.29,15500.0,15.9381,15.9468,15.8774,15.8774,15500.0
2008-04-15 11:10:00,18.3,18.31,18.27,18.27,12200.0,15.886,15.8947,15.86,15.86,12200.0
2008-04-15 11:15:00,18.27,18.3,18.27,18.3,6400.0,15.86,15.886,15.86,15.886,6400.0
2008-04-15 11:20:00,18.29,18.3,18.27,18.29,10800.0,15.8774,15.886,15.86,15.8774,10800.0
2008-04-15 11:25:00,18.3,18.32,18.26,18.26,10700.0,15.886,15.9034,15.8513,15.8513,10700.0
2008-04-15 11:30:00,18.26,18.29,18.24,18.26,38400.0,15.8513,15.8774,15.834,15.8513,38400.0
2008-04-15 11:35:00,18.26,18.27,18.25,18.27,5700.0,15.8513,15.86,15.8426,15.86,5700.0
2008-04-15 11:40:00,18.27,18.28,18.26,18.27,8100.0,15.86,15.8687,15.8513,15.86,8100.0
2008-04-15 11:45:00,18.28,18.28,18.21,18.23,16000.0,15.8687,15.8687,15.8079,15.8253,16000.0
2008-04-15 11:50:00,18.23,18.26,18.22,18.24,20600.0,15.8253,15.8513,15.8166,15.834,20600.0
2008-04-15 11:55:00,18.24,18.29,18.24,18.28,17400.0,15.834,15.8774,15.834,15.8687,17400.0
2008-04-15 12:00:00,18.27,18.32,18.27,18.32,13200.0,15.86,15.9034,15.86,15.9034,13200.0
2008-04-15 12:05:00,18.32,18.36,18.32,18.35,9500.0,15.9034,15.9381,15.9034,15.9294,9500.0
2008-04-15 12:10:00,18.36,18.37,18.35,18.36,7300.0,15.9381,15.9468,15.9294,15.9381,7300.0
2008-04-15 12:15:00,18.36,18.39,18.36,18.38,18000.0,15.9381,15.9642,15.9381,15.9555,18000.0
2008-04-15 12:20:00,18.39,18.39,18.33,18.34,6300.0,15.9642,15.9642,15.9121,15.9208,6300.0
2008-04-15 12:25:00,18.33,18.37,18.33,18.37,3300.0,15.9121,15.9468,15.9121,15.9468,3300.0
2008-04-15 12:30:00,18.37,18.39,18.36,18.38,17200.0,15.9468,15.9642,15.9381,15.9555,17200.0
2008-04-15 12:35:00,18.37,18.44,18.37,18.44,15400.0,15.9468,16.0076,15.9468,16.0076,15400.0
2008-04-15 12:40:00,18.45,18.45,18.44,18.45,10400.0,16.0163,16.0163,16.0076,16.0163,10400.0
2008-04-15 12:45:00,18.45,18.45,18.44,18.44,6400.0,16.0163,16.0163,16.0076,16.0076,6400.0
2008-04-15 12:50:00,18.45,18.45,18.4,18.43,11700.0,16.0163,16.0163,15.9729,15.9989,11700.0
2008-04-15 12:55:00,18.43,18.46,18.43,18.44,5100.0,15.9989,16.0249,15.9989,16.0076,5100.0
2008-04-15 13:00:00,18.45,18.45,18.4,18.43,12100.0,16.0163,16.0163,15.9729,15.9989,12100.0
2008-04-15 13:05:00,18.43,18.45,18.43,18.44,9300.0,15.9989,16.0163,15.9989,16.0076,9300.0
2008-04-15 13:10:00,18.44,18.48,18.42,18.48,7700.0,16.0076,16.0423,15.9902,16.0423,7700.0
2008-04-15 13:15:00,18.46,18.47,18.42,18.43,13800.0,16.0249,16.0336,15.9902,15.9989,13800.0
2008-04-15 13:20:00,18.44,18.45,18.4,18.4,31800.0,16.0076,16.0163,15.9729,15.9729,31800.0
2008-04-15 13:25:00,18.4,18.41,18.37,18.37,43700.0,15.9729,15.9815,15.9468,15.9468,43700.0
2008-04-15 13:30:00,18.37,18.39,18.36,18.38,8500.0,15.9468,15.9642,15.9381,15.9555,8500.0
2008-04-15 13:35:00,18.39,18.4,18.37,18.37,10400.0,15.9642,15.9729,15.9468,15.9468,10400.0
2008-04-15 13:40:00,18.37,18.39,18.36,18.39,9900.0,15.9468,15.9642,15.9381,15.9642,9900.0
2008-04-15 13:45:00,18.39,18.42,18.37,18.42,17000.0,15.9642,15.9902,15.9468,15.9902,17000.0
2008-04-15 13:50:00,18.43,18.45,18.43,18.44,8000.0,15.9989,16.0163,15.9989,16.0076,8000.0
2008-04-15 13:55:00,18.44,18.46,18.44,18.45,9800.0,16.0076,16.0249,16.0076,16.0163,9800.0
2008-04-15 14:00:00,18.45,18.45,18.38,18.39,24500.0,16.0163,16.0163,15.9555,15.9642,24500.0
2008-04-15 14:05:00,18.38,18.44,18.37,18.44,17600.0,15.9555,16.0076,15.9468,16.0076,17600.0
2008-04-15 14:10:00,18.44,18.46,18.44,18.46,5900.0,16.0076,16.0249,16.0076,16.0249,5900.0
2008-04-15 14:15:00,18.46,18.47,18.42,18.42,16200.0,16.0249,16.0336,15.9902,15.9902,16200.0
2008-04-15 14:20:00,18.43,18.45,18.42,18.45,8400.0,15.9989,16.0163,15.9902,16.0163,8400.0
2008-04-15 14:25:00,18.44,18.47,18.44,18.46,11700.0,16.0076,16.0336,16.0076,16.0249,11700.0
2008-04-15 14:30:00,18.45,18.47,18.43,18.45,14300.0,16.0163,16.0336,15.9989,16.0163,14300.0
2008-04-15 14:35:00,18.46,18.47,18.44,18.44,10900.0,16.0249,16.0336,16.0076,16.0076,10900.0
2008-04-15 14:40:00,18.44,18.46,18.43,18.44,8400.0,16.0076,16.0249,15.9989,16.0076,8400.0
2008-04-15 14:45:00,18.43,18.44,18.4,18.4,12800.0,15.9989,16.0076,15.9729,15.9729,12800.0
2008-04-15 14:50:00,18.4,18.42,18.39,18.4,7700.0,15.9729,15.9902,15.9642,15.9729,7700.0
2008-04-15 14:55:00,18.41,18.42,18.39,18.41,10600.0,15.9815,15.9902,15.9642,15.9815,10600.0
2008-04-15 15:00:00,18.42,18.42,18.4,18.41,10800.0,15.9902,15.9902,15.9729,15.9815,10800.0
2008-04-15 15:05:00,18.41,18.41,18.35,18.37,25700.0,15.9815,15.9815,15.9294,15.9468,25700.0
2008-04-15 15:10:00,18.35,18.41,18.35,18.36,19300.0,15.9294,15.9815,15.9294,15.9381,19300.0
2008-04-15 15:15:00,18.36,18.39,18.35,18.39,11600.0,15.9381,15.9642,15.9294,15.9642,11600.0
2008-04-15 15:20:00,18.39,18.42,18.38,18.41,11500.0,15.9642,15.9902,15.9555,15.9815,11500.0
2008-04-15 15:25:00,18.41,18.45,18.39,18.44,15600.0,15.9815,16.0163,15.9642,16.0076,15600.0
2008-04-15 15:30:00,18.44,18.45,18.41,18.42,26900.0,16.0076,16.0163,15.9815,15.9902,26900.0
2008-04-15 15:35:00,18.41,18.42,18.39,18.4,15900.0,15.9815,15.9902,15.9642,15.9729,15900.0
2008-04-15 15:40:00,18.39,18.43,18.37,18.43,21700.0,15.9642,15.9989,15.9468,15.9989,21700.0
2008-04-15 15:45:00,18.42,18.44,18.4,18.4,26900.0,15.9902,16.0076,15.9729,15.9729,26900.0
2008-04-15 15:50:00,18.4,18.43,18.39,18.4,21100.0,15.9729,15.9989,15.9642,15.9729,21100.0
2008-04-15 15:55:00,18.4,18.47,18.4,18.47,40100.0,15.9729,16.0336,15.9729,16.0336,40100.0
2008-04-16 09:30:00,18.63,18.63,18.45,18.46,10200.0,16.1725,16.1725,16.0163,16.0249,10200.0
2008-04-16 09:35:00,18.45,18.5,18.38,18.38,12800.0,16.0163,16.0597,15.9555,15.9555,12800.0
2008-04-16 09:40:00,18.38,18.46,18.36,18.46,12200.0,15.9555,16.0249,15.9381,16.0249,12200.0
2008-04-16 09:45:00,18.47,18.5,18.47,18.49,5500.0,16.0336,16.0597,16.0336,16.051,5500.0
2008-04-16 09:50:00,18.49,18.49,18.37,18.39,16300.0,16.051,16.051,15.9468,15.9642,16300.0
2008-04-16 09:55:00,18.37,18.38,18.33,18.38,11800.0,15.9468,15.9555,15.9121,15.9555,11800.0
2008-04-16 10:00:00,18.39,18.4,18.36,18.37,7600.0,15.9642,15.9729,15.9381,15.9468,7600.0
2008-04-16 10:05:00,18.37,18.39,18.33,18.33,15000.0,15.9468,15.9642,15.9121,15.9121,15000.0
2008-04-16 10:10:00,18.33,18.38,18.32,18.37,12900.0,15.9121,15.9555,15.9034,15.9468,12900.0
2008-04-16 10:15:00,18.38,18.41,18.36,18.41,6100.0,15.9555,15.9815,15.9381,15.9815,6100.0
2008-04-16 10:20:00,18.42,18.52,18.41,18.51,102700.0,15.9902,16.077,15.9815,16.0683,102700.0
2008-04-16 10:25:00,18.51,18.55,18.51,18.55,12000.0,16.0683,16.1031,16.0683,16.1031,12000.0
2008-04-16 10:30:00,18.55,18.57,18.54,18.54,9400.0,16.1031,16.1204,16.0944,16.0944,9400.0
2008-04-16 10:35:00,18.54,18.54,18.45,18.45,18500.0,16.0944,16.0944,16.0163,16.0163,18500.0
2008-04-16 10:40:00,18.45,18.47,18.4,18.46,33800.0,16.0163,16.0336,15.9729,16.0249,33800.0
2008-04-16 10:45:00,18.47,18.53,18.47,18.52,9800.0,16.0336,16.0857,16.0336,16.077,9800.0
2008-04-16 10:50:00,18.52,18.64,18.52,18.64,24300.0,16.077,16.1812,16.077,16.1812,24300.0
2008-04-16 10:55:00,18.63,18.68,18.61,18.62,49500.0,16.1725,16.2159,16.1552,16.1638,49500.0
2008-04-16 11:00:00,18.62,18.63,18.59,18.6,11200.0,16.1638,16.1725,16.1378,16.1465,11200.0
2008-04-16 11:05:00,18.59,18.59,18.53,18.53,15800.0,16.1378,16.1378,16.0857,16.0857,15800.0
2008-04-16 11:10:00,18.53,18.56,18.53,18.54,7500.0,16.0857,16.1117,16.0857,16.0944,7500.0
2008-04-16 11:15:00,18.54,18.55,18.53,18.54,6300.0,16.0944,16.1031,16.0857,16.0944,6300.0
2008-04-16 11:20:00,18.54,18.55,18.52,18.52,14100.0,16.0944,16.1031,16.077,16.077,14100.0
2008-04-16 11:25:00,18.52,18.52,18.51,18.52,10800.0,16.077,16.077,16.0683,16.077,10800.0
2008-04-16 11:30:00,18.52,18.52,18.5,18.51,16800.0,16.077,16.077,16.0597,16.0683,16800.0
2008-04-16 11:35:00,18.52,18.61,18.52,18.59,56400.0,16.077,16.1552,16.077,16.1378,56400.0
2008-04-16 11:40:00,18.59,18.61,18.59,18.61,14900.0,16.1378,16.1552,16.1378,16.1552,14900.0
2008-04-16 11:45:00,18.61,18.61,18.59,18.59,10300.0,16.1552,16.1552,16.1378,16.1378,10300.0
2008-04-16 11:50:00,18.59,18.6,18.58,18.59,13800.0,16.1378,16.1465,16.1291,16.1378,13800.0
2008-04-16 11:55:00,18.59,18.6,18.55,18.55,20100.0,16.1378,16.1465,16.1031,16.1031,20100.0
2008-04-16 12:00:00,18.55,18.56,18.53,18.53,8600.0,16.1031,16.1117,16.0857,16.0857,8600.0
2008-04-16 12:05:00,18.53,18.54,18.49,18.5,21600.0,16.0857,16.0944,16.051,16.0597,21600.0
2008-04-16 12:10:00,18.5,18.53,18.48,18.53,18800.0,16.0597,16.0857,16.0423,16.0857,18800.0
2008-04-16 12:15:00,18.53,18.53,18.5,18.5,9600.0,16.0857,16.0857,16.0597,16.0597,9600.0
2008-04-16 12:20:00,18.5,18.5,18.44,18.44,14000.0,16.0597,16.0597,16.0076,16.0076,14000.0
2008-04-16 12:25:00,18.44,18.47,18.44,18.46,5700.0,16.0076,16.0336,16.0076,16.0249,5700.0
2008-04-16 12:30:00,18.46,18.48,18.46,18.47,8900.0,16.0249,16.0423,16.0249,16.0336,8900.0
2008-04-16 12:35:00,18.48,18.48,18.42,18.43,18200.0,16.0423,16.0423,15.9902,15.9989,18200.0
2008-04-16 12:40:00,18.44,18.45,18.43,18.45,7400.0,16.0076,16.0163,15.9989,16.0163,7400.0
2008-04-16 12:45:00,18.45,18.46,18.44,18.46,5800.0,16.0163,16.0249,16.0076,16.0249,5800.0
2008-04-16 12:50:00,18.46,18.49,18.44,18.49,14800.0,16.0249,16.051,16.0076,16.051,14800.0
2008-04-16 12:55:00,18.49,18.49,18.44,18.44,14600.0,16.051,16.051,16.0076,16.0076,14600.0
2008-04-16 13:00:00,18.44,18.45,18.42,18.45,12300.0,16.0076,16.0163,15.9902,16.0163,12300.0
2008-04-16 13:05:00,18.46,18.47,18.43,18.47,12200.0,16.0249,16.0336,15.9989,16.0336,12200.0
2008-04-16 13:10:00,18.48,18.51,18.46,18.47,19500.0,16.0423,16.0683,16.0249,16.0336,19500.0
2008-04-16 13:15:00,18.47,18.48,18.46,18.47,14000.0,16.0336,16.0423,16.0249,16.0336,14000.0
2008-04-16 13:20:00,18.48,18.48,18.41,18.43,15200.0,16.0423,16.0423,15.9815,15.9989,15200.0
2008-04-16 13:25:00,18.42,18.45,18.42,18.45,3100.0,15.9902,16.0163,15.9902,16.0163,3100.0
2008-04-16 13:30:00,18.44,18.45,18.41,18.42,7700.0,16.0076,16.0163,15.9815,15.9902,7700.0
2008-04-16 13:35:00,18.41,18.42,18.39,18.4,21500.0,15.9815,15.9902,15.9642,15.9729,21500.0
2008-04-16 13:40:00,18.39,18.41,18.39,18.41,7700.0,15.9642,15.9815,15.9642,15.9815,7700.0
2008-04-16 13:45:00,18.42,18.43,18.41,18.43,2400.0,15.9902,15.9989,15.9815,15.9989,2400.0
2008-04-16 13:50:00,18.43,18.47,18.42,18.47,12200.0,15.9989,16.0336,15.9902,16.0336,12200.0
2008-04-16 13:55:00,18.47,18.48,18.45,18.46,9200.0,16.0336,16.0423,16.0163,16.0249,9200.0
2008-04-16 14:00:00,18.46,18.47,18.41,18.42,22700.0,16.0249,16.0336,15.9815,15.9902,22700.0
2008-04-16 14:05:00,18.42,18.42,18.39,18.42,10400.0,15.9902,15.9902,15.9642,15.9902,10400.0
2008-04-16 14:10:00,18.42,18.43,18.38,18.38,11400.0,15.9902,15.9989,15.9555,15.9555,11400.0
2008-04-16 14:15:00,18.38,18.41,18.38,18.41,11300.0,15.9555,15.9815,15.9555,15.9815,11300.0
2008-04-16 14:20:00,18.41,18.41,18.38,18.38,13400.0,15.9815,15.9815,15.9555,15.9555,13400.0
2008-04-16 14:25:00,18.39,18.39,18.36,18.36,31100.0,15.9642,15.9642,15.9381,15.9381,31100.0
2008-04-16 14:30:00,18.36,18.39,18.34,18.35,22600.0,15.9381,15.9642,15.9208,15.9294,22600.0
2008-04-16 14:35:00,18.34,18.36,18.34,18.36,12000.0,15.9208,15.9381,15.9208,15.9381,12000.0
2008-04-16 14:40:00,18.36,18.38,18.36,18.37,14100.0,15.9381,15.9555,15.9381,15.9468,14100.0
2008-04-16 14:45:00,18.36,18.38,18.35,18.38,9100.0,15.9381,15.9555,15.9294,15.9555,9100.0
2008-04-16 14:50:00,18.38,18.47,18.38,18.46,10400.0,15.9555,16.0336,15.9555,16.0249,10400.0
2008-04-16 14:55:00,18.46,18.46,18.44,18.46,13000.0,16.0249,16.0249,16.0076,16.0249,13000.0
2008-04-16 15:00:00,18.45,18.46,18.44,18.46,21100.0,16.0163,16.0249,16.0076,16.0249,21100.0
2008-04-16 15:05:00,18.47,18.47,18.44,18.44,20500.0,16.0336,16.0336,16.0076,16.0076,20500.0
2008-04-16 15:10:00,18.44,18.45,18.42,18.42,27100.0,16.0076,16.0163,15.9902,15.9902,27100.0
2008-04-16 15:15:00,18.42,18.43,18.42,18.42,12700.0,15.9902,15.9989,15.9902,15.9902,12700.0
2008-04-16 15:20:00,18.43,18.49,18.42,18.49,28000.0,15.9989,16.051,15.9902,16.051,28000.0
2008-04-16 15:25:00,18.49,18.53,18.48,18.52,22400.0,16.051,16.0857,16.0423,16.077,22400.0
2008-04-16 15:30:00,18.52,18.53,18.51,18.52,29400.0,16.077,16.0857,16.0683,16.077,29400.0
2008-04-16 15:35:00,18.52,18.58,18.52,18.58,25300.0,16.077,16.1291,16.077,16.1291,25300.0
2008-04-16 15:40:00,18.58,18.6,18.57,18.6,36800.0,16.1291,16.1465,16.1204,16.1465,36800.0
2008-04-16 15:45:00,18.6,18.62,18.59,18.61,38700.0,16.1465,16.1638,16.1378,16.1552,38700.0
2008-04-16 15:50:00,18.61,18.64,18.6,18.63,46700.0,16.1552,16.1812,16.1465,16.1725,46700.0
2008-04-16 15:55:00,18.63,18.69,18.59,18.59,119800.0,16.1725,16.2246,16.1378,16.1378,119800.0
2008-04-17 09:30:00,18.59,18.68,18.58,18.68,20100.0,16.1378,16.2159,16.1291,16.2159,20100.0
2008-04-17 09:35:00,18.66,18.66,18.49,18.5,14300.0,16.1986,16.1986,16.051,16.0597,14300.0
2008-04-17 09:40:00,18.49,18.53,18.46,18.51,8300.0,16.051,16.0857,16.0249,16.0683,8300.0
2008-04-17 09:45:00,18.51,18.56,18.48,18.49,5600.0,16.0683,16.1117,16.0423,16.051,5600.0
2008-04-17 09:50:00,18.5,18.52,18.48,18.48,4900.0,16.0597,16.077,16.0423,16.0423,4900.0
2008-04-17 09:55:00,18.5,18.5,18.46,18.46,8900.0,16.0597,16.0597,16.0249,16.0249,8900.0
2008-04-17 10:00:00,18.46,18.52,18.39,18.51,15400.0,16.0249,16.077,15.9642,16.0683,15400.0
2008-04-17 10:05:00,18.5,18.5,18.42,18.45,7200.0,16.0597,16.0597,15.9902,16.0163,7200.0
2008-04-17 10:10:00,18.44,18.46,18.44,18.46,2600.0,16.0076,16.0249,16.0076,16.0249,2600.0
2008-04-17 10:15:00,18.46,18.47,18.45,18.47,4500.0,16.0249,16.0336,16.0163,16.0336,4500.0
2008-04-17 10:20:00,18.47,18.47,18.39,18.4,15200.0,16.0336,16.0336,15.9642,15.9729,15200.0
2008-04-17 10:25:00,18.39,18.4,18.37,18.39,4600.0,15.9642,15.9729,15.9468,15.9642,4600.0
2008-04-17 10:30:00,18.39,18.4,18.38,18.38,4300.0,15.9642,15.9729,15.9555,15.9555,4300.0
2008-04-17 10:35:00,18.38,18.43,18.38,18.43,6700.0,15.9555,15.9989,15.9555,15.9989,6700.0
2008-04-17 10:40:00,18.44,18.47,18.43,18.45,14300.0,16.0076,16.0336,15.9989,16.0163,14300.0
2008-04-17 10:45:00,18.46,18.5,18.45,18.5,15400.0,16.0249,16.0597,16.0163,16.0597,15400.0
2008-04-17 10:50:00,18.51,18.52,18.5,18.52,8700.0,16.0683,16.077,16.0597,16.077,8700.0
2008-04-17 10:55:00,18.52,18.55,18.51,18.55,9100.0,16.077,16.1031,16.0683,16.1031,9100.0
2008-04-17 11:00:00,18.55,18.59,18.54,18.57,25600.0,16.1031,16.1378,16.0944,16.1204,25600.0
2008-04-17 11:05:00,18.57,18.58,18.53,18.54,8300.0,16.1204,16.1291,16.0857,16.0944,8300.0
2008-04-17 11:10:00,18.54,18.56,18.53,18.56,5900.0,16.0944,16.1117,16.0857,16.1117,5900.0
2008-04-17 11:15:00,18.55,18.6,18.54,18.58,11400.0,16.1031,16.1465,16.0944,16.1291,11400.0
2008-04-17 11:20:00,18.58,18.6,18.55,18.59,8400.0,16.1291,16.1465,16.1031,16.1378,8400.0
2008-04-17 11:25:00,18.6,18.61,18.58,18.61,15600.0,16.1465,16.1552,16.1291,16.1552,15600.0
2008-04-17 11:30:00,18.61,18.62,18.59,18.59,11200.0,16.1552,16.1638,16.1378,16.1378,11200.0
2008-04-17 11:35:00,18.58,18.61,18.58,18.61,10000.0,16.1291,16.1552,16.1291,16.1552,10000.0
2008-04-17 11:40:00,18.6,18.62,18.57,18.58,12500.0,16.1465,16.1638,16.1204,16.1291,12500.0
2008-04-17 11:45:00,18.58,18.61,18.58,18.61,21500.0,16.1291,16.1552,16.1291,16.1552,21500.0
2008-04-17 11:50:00,18.61,18.62,18.61,18.61,20700.0,16.1552,16.1638,16.1552,16.1552,20700.0
2008-04-17 11:55:00,18.61,18.64,18.58,18.61,15500.0,16.1552,16.1812,16.1291,16.1552,15500.0
2008-04-17 12:00:00,18.62,18.63,18.59,18.6,10000.0,16.1638,16.1725,16.1378,16.1465,10000.0
2008-04-17 12:05:00,18.6,18.62,18.59,18.61,7200.0,16.1465,16.1638,16.1378,16.1552,7200.0
2008-04-17 12:10:00,18.61,18.61,18.59,18.6,5200.0,16.1552,16.1552,16.1378,16.1465,5200.0
2008-04-17 12:15:00,18.6,18.62,18.6,18.62,9300.0,16.1465,16.1638,16.1465,16.1638,9300.0
2008-04-17 12:20:00,18.62,18.62,18.61,18.61,3400.0,16.1638,16.1638,16.1552,16.1552,3400.0
2008-04-17 12:25:00,18.62,18.62,18.59,18.59,5800.0,16.1638,16.1638,16.1378,16.1378,5800.0
2008-04-17 12:30:00,18.59,18.6,18.56,18.57,26600.0,16.1378,16.1465,16.1117,16.1204,26600.0
2008-04-17 12:35:00,18.56,18.59,18.56,18.58,9800.0,16.1117,16.1378,16.1117,16.1291,9800.0
2008-04-17 12:40:00,18.59,18.65,18.59,18.64,6100.0,16.1378,16.1899,16.1378,16.1812,6100.0
2008-04-17 12:45:00,18.63,18.64,18.56,18.59,14300.0,16.1725,16.1812,16.1117,16.1378,14300.0
2008-04-17 12:50:00,18.59,18.62,18.59,18.61,4600.0,16.1378,16.1638,16.1378,16.1552,4600.0
2008-04-17 12:55:00,18.6,18.62,18.6,18.62,1300.0,16.1465,16.1638,16.1465,16.1638,1300.0
2008-04-17 13:00:00,18.62,18.62,18.59,18.6,13600.0,16.1638,16.1638,16.1378,16.1465,13600.0
2008-04-17 13:05:00,18.6,18.61,18.6,18.6,2200.0,16.1465,16.1552,16.1465,16.1465,2200.0
2008-04-17 13:10:00,18.6,18.61,18.59,18.6,6400.0,16.1465,16.1552,16.1378,16.1465,6400.0
2008-04-17 13:15:00,18.61,18.63,18.61,18.62,8300.0,16.1552,16.1725,16.1552,16.1638,8300.0
2008-04-17 13:20:00,18.62,18.62,18.6,18.6,12400.0,16.1638,16.1638,16.1465,16.1465,12400.0
2008-04-17 13:25:00,18.61,18.62,18.6,18.62,3100.0,16.1552,16.1638,16.1465,16.1638,3100.0
2008-04-17 13:30:00,18.62,18.62,18.57,18.61,13300.0,16.1638,16.1638,16.1204,16.1552,13300.0
2008-04-17 13:35:00,18.6,18.65,18.59,18.65,13700.0,16.1465,16.1899,16.1378,16.1899,13700.0
2008-04-17 13:40:00,18.64,18.69,18.64,18.67,17500.0,16.1812,16.2246,16.1812,16.2072,17500.0
2008-04-17 13:45:00,18.67,18.67,18.64,18.65,10400.0,16.2072,16.2072,16.1812,16.1899,10400.0
2008-04-17 13:50:00,18.64,18.65,18.63,18.64,8200.0,16.1812,16.1899,16.1725,16.1812,8200.0
2008-04-17 13:55:00,18.65,18.65,18.61,18.62,4000.0,16.1899,16.1899,16.1552,16.1638,4000.0
2008-04-17 14:00:00,18.62,18.63,18.61,18.63,13500.0,16.1638,16.1725,16.1552,16.1725,13500.0
2008-04-17 14:05:00,18.63,18.64,18.63,18.63,6100.0,16.1725,16.1812,16.1725,16.1725,6100.0
2008-04-17 14:10:00,18.63,18.63,18.59,18.6,11200.0,16.1725,16.1725,16.1378,16.1465,11200.0
2008-04-17 14:15:00,18.6,18.7,18.59,18.61,159000.0,16.1465,16.2333,16.1378,16.1552,159000.0
2008-04-17 14:20:00,18.61,18.62,18.58,18.62,12000.0,16.1552,16.1638,16.1291,16.1638,12000.0
2008-04-17 14:25:00,18.62,18.63,18.61,18.61,3800.0,16.1638,16.1725,16.1552,16.1552,3800.0
2008-04-17 14:30:00,18.61,18.67,18.6,18.63,156900.0,16.1552,16.2072,16.1465,16.1725,156900.0
2008-04-17 14:35:00,18.62,18.66,18.62,18.65,12000.0,16.1638,16.1986,16.1638,16.1899,12000.0
2008-04-17 14:40:00,18.65,18.65,18.64,18.64,1900.0,16.1899,16.1899,16.1812,16.1812,1900.0
2008-04-17 14:45:00,18.64,18.64,18.6,18.6,8500.0,16.1812,16.1812,16.1465,16.1465,8500.0
2008-04-17 14:50:00,18.6,18.6,18.55,18.56,9900.0,16.1465,16.1465,16.1031,16.1117,9900.0
2008-04-17 14:55:00,18.56,18.57,18.54,18.55,11700.0,16.1117,16.1204,16.0944,16.1031,11700.0
2008-04-17 15:00:00,18.55,18.56,18.53,18.55,60700.0,16.1031,16.1117,16.0857,16.1031,60700.0
2008-04-17 15:05:00,18.55,18.56,18.55,18.55,18100.0,16.1031,16.1117,16.1031,16.1031,18100.0
2008-04-17 15:10:00,18.56,18.56,18.55,18.56,13700.0,16.1117,16.1117,16.1031,16.1117,13700.0
2008-04-17 15:15:00,18.56,18.59,18.55,18.59,11300.0,16.1117,16.1378,16.1031,16.1378,11300.0
2008-04-17 15:20:00,18.59,18.6,18.56,18.57,14000.0,16.1378,16.1465,16.1117,16.1204,14000.0
2008-04-17 15:25:00,18.57,18.58,18.56,18.56,11100.0,16.1204,16.1291,16.1117,16.1117,11100.0
2008-04-17 15:30:00,18.56,18.6,18.53,18.6,19800.0,16.1117,16.1465,16.0857,16.1465,19800.0
2008-04-17 15:35:00,18.6,18.64,18.6,18.63,17000.0,16.1465,16.1812,16.1465,16.1725,17000.0
2008-04-17 15:40:00,18.63,18.63,18.58,18.59,16200.0,16.1725,16.1725,16.1291,16.1378,16200.0
2008-04-17 15:45:00,18.59,18.6,18.58,18.58,18000.0,16.1378,16.1465,16.1291,16.1291,18000.0
2008-04-17 15:50:00,18.58,18.6,18.57,18.57,18100.0,16.1291,16.1465,16.1204,16.1204,18100.0
2008-04-17 15:55:00,18.58,18.58,18.53,18.53,47900.0,16.1291,16.1291,16.0857,16.0857,47900.0
2008-04-18 09:30:00,18.79,18.81,18.5,18.61,114200.0,16.3114,16.3288,16.0597,16.1552,114200.0
2008-04-18 09:35:00,18.61,18.66,18.55,18.55,8900.0,16.1552,16.1986,16.1031,16.1031,8900.0
2008-04-18 09:40:00,18.57,18.68,18.57,18.62,8400.0,16.1204,16.2159,16.1204,16.1638,8400.0
2008-04-18 09:45:00,18.63,18.65,18.55,18.57,25200.0,16.1725,16.1899,16.1031,16.1204,25200.0
2008-04-18 09:50:00,18.58,18.59,18.51,18.53,25500.0,16.1291,16.1378,16.0683,16.0857,25500.0
2008-04-18 09:55:00,18.53,18.54,18.45,18.46,11100.0,16.0857,16.0944,16.0163,16.0249,11100.0
2008-04-18 10:00:00,18.46,18.48,18.45,18.46,11500.0,16.0249,16.0423,16.0163,16.0249,11500.0
2008-04-18 10:05:00,18.47,18.47,18.41,18.41,14600.0,16.0336,16.0336,15.9815,15.9815,14600.0
2008-04-18 10:10:00,18.41,18.46,18.4,18.46,23100.0,15.9815,16.0249,15.9729,16.0249,23100.0
2008-04-18 10:15:00,18.46,18.51,18.45,18.51,13000.0,16.0249,16.0683,16.0163,16.0683,13000.0
2008-04-18 10:20:00,18.51,18.56,18.51,18.53,8300.0,16.0683,16.1117,16.0683,16.0857,8300.0
2008-04-18 10:25:00,18.53,18.55,18.53,18.54,6100.0,16.0857,16.1031,16.0857,16.0944,6100.0
2008-04-18 10:30:00,18.53,18.56,18.51,18.56,60300.0,16.0857,16.1117,16.0683,16.1117,60300.0
2008-04-18 10:35:00,18.57,18.6,18.55,18.6,9800.0,16.1204,16.1465,16.1031,16.1465,9800.0
2008-04-18 10:40:00,18.6,18.66,18.6,18.64,22000.0,16.1465,16.1986,16.1465,16.1812,22000.0
2008-04-18 10:45:00,18.64,18.65,18.57,18.57,14100.0,16.1812,16.1899,16.1204,16.1204,14100.0
2008-04-18 10:50:00,18.57,18.58,18.55,18.56,6500.0,16.1204,16.1291,16.1031,16.1117,6500.0
2008-04-18 10:55:00,18.55,18.58,18.55,18.57,7900.0,16.1031,16.1291,16.1031,16.1204,7900.0
2008-04-18 11:00:00,18.58,18.61,18.57,18.58,5700.0,16.1291,16.1552,16.1204,16.1291,5700.0
2008-04-18 11:05:00,18.57,18.58,18.52,18.52,9400.0,16.1204,16.1291,16.077,16.077,9400.0
2008-04-18 11:10:00,18.53,18.53,18.51,18.52,9800.0,16.0857,16.0857,16.0683,16.077,9800.0
2008-04-18 11:15:00,18.51,18.51,18.49,18.5,4500.0,16.0683,16.0683,16.051,16.0597,4500.0
2008-04-18 11:20:00,18.49,18.5,18.48,18.49,6200.0,16.051,16.0597,16.0423,16.051,6200.0
2008-04-18 11:25:00,18.49,18.58,18.48,18.58,6400.0,16.051,16.1291,16.0423,16.1291,6400.0
2008-04-18 11:30:00,18.58,18.58,18.51,18.51,23400.0,16.1291,16.1291,16.0683,16.0683,23400.0
2008-04-18 11:35:00,18.51,18.52,18.5,18.5,8200.0,16.0683,16.077,16.0597,16.0597,8200.0
2008-04-18 11:40:00,18.5,18.51,18.46,18.46,46200.0,16.0597,16.0683,16.0249,16.0249,46200.0
2008-04-18 11:45:00,18.47,18.48,18.43,18.48,28500.0,16.0336,16.0423,15.9989,16.0423,28500.0
2008-04-18 11:50:00,18.48,18.48,18.46,18.47,15400.0,16.0423,16.0423,16.0249,16.0336,15400.0
2008-04-18 11:55:00,18.46,18.47,18.45,18.46,7900.0,16.0249,16.0336,16.0163,16.0249,7900.0
2008-04-18 12:00:00,18.47,18.47,18.45,18.46,14300.0,16.0336,16.0336,16.0163,16.0249,14300.0
2008-04-18 12:05:00,18.46,18.48,18.4,18.44,50600.0,16.0249,16.0423,15.9729,16.0076,50600.0
2008-04-18 12:10:00,18.44,18.45,18.44,18.44,2500.0,16.0076,16.0163,16.0076,16.0076,2500.0
2008-04-18 12:15:00,18.45,18.47,18.44,18.46,13700.0,16.0163,16.0336,16.0076,16.0249,13700.0
2008-04-18 12:20:00,18.45,18.46,18.45,18.45,2200.0,16.0163,16.0249,16.0163,16.0163,2200.0
2008-04-18 12:25:00,18.46,18.46,18.44,18.44,6000.0,16.0249,16.0249,16.0076,16.0076,6000.0
2008-04-18 12:30:00,18.45,18.45,18.44,18.44,5500.0,16.0163,16.0163,16.0076,16.0076,5500.0
2008-04-18 12:35:00,18.44,18.44,18.37,18.38,13000.0,16.0076,16.0076,15.9468,15.9555,13000.0
2008-04-18 12:40:00,18.37,18.41,18.36,18.41,21900.0,15.9468,15.9815,15.9381,15.9815,21900.0
2008-04-18 12:45:00,18.41,18.43,18.4,18.42,12500.0,15.9815,15.9989,15.9729,15.9902,12500.0
2008-04-18 12:50:00,18.43,18.43,18.38,18.39,20800.0,15.9989,15.9989,15.9555,15.9642,20800.0
2008-04-18 12:55:00,18.4,18.41,18.39,18.4,3700.0,15.9729,15.9815,15.9642,15.9729,3700.0
2008-04-18 13:00:00,18.39,18.39,18.38,18.39,25600.0,15.9642,15.9642,15.9555,15.9642,25600.0
2008-04-18 13:05:00,18.38,18.43,18.38,18.43,11200.0,15.9555,15.9989,15.9555,15.9989,11200.0
2008-04-18 13:10:00,18.42,18.43,18.42,18.42,4500.0,15.9902,15.9989,15.9902,15.9902,4500.0
2008-04-18 13:15:00,18.42,18.42,18.41,18.41,2900.0,15.9902,15.9902,15.9815,15.9815,2900.0
2008-04-18 13:20:00,18.42,18.43,18.41,18.42,3800.0,15.9902,15.9989,15.9815,15.9902,3800.0
2008-04-18 13:25:00,18.43,18.44,18.42,18.43,7900.0,15.9989,16.0076,15.9902,15.9989,7900.0
2008-04-18 13:30:00,18.42,18.44,18.42,18.44,5900.0,15.9902,16.0076,15.9902,16.0076,5900.0
2008-04-18 13:35:00,18.43,18.44,18.43,18.43,4200.0,15.9989,16.0076,15.9989,15.9989,4200.0
2008-04-18 13:40:00,18.43,18.44,18.43,18.44,4000.0,15.9989,16.0076,15.9989,16.0076,4000.0
2008-04-18 13:45:00,18.43,18.44,18.43,18.44,6000.0,15.9989,16.0076,15.9989,16.0076,6000.0
2008-04-18 13:50:00,18.44,18.44,18.43,18.44,7800.0,16.0076,16.0076,15.9989,16.0076,7800.0
2008-04-18 13:55:00,18.44,18.44,18.43,18.44,7500.0,16.0076,16.0076,15.9989,16.0076,7500.0
2008-04-18 14:00:00,18.43,18.44,18.43,18.43,3000.0,15.9989,16.0076,15.9989,15.9989,3000.0
2008-04-18 14:05:00,18.43,18.44,18.43,18.43,7800.0,15.9989,16.0076,15.9989,15.9989,7800.0
2008-04-18 14:10:00,18.43,18.44,18.43,18.43,10900.0,15.9989,16.0076,15.9989,15.9989,10900.0
2008-04-18 14:15:00,18.44,18.44,18.42,18.44,18400.0,16.0076,16.0076,15.9902,16.0076,18400.0
2008-04-18 14:20:00,18.43,18.44,18.41,18.42,17300.0,15.9989,16.0076,15.9815,15.9902,17300.0
2008-04-18 14:25:00,18.42,18.42,18.4,18.41,11300.0,15.9902,15.9902,15.9729,15.9815,11300.0
2008-04-18 14:30:00,18.42,18.42,18.4,18.41,3200.0,15.9902,15.9902,15.9729,15.9815,3200.0
2008-04-18 14:35:00,18.42,18.42,18.41,18.41,3400.0,15.9902,15.9902,15.9815,15.9815,3400.0
2008-04-18 14:40:00,18.41,18.44,18.41,18.44,12900.0,15.9815,16.0076,15.9815,16.0076,12900.0
2008-04-18 14:45:00,18.44,18.44,18.43,18.43,5400.0,16.0076,16.0076,15.9989,15.9989,5400.0
2008-04-18 14:50:00,18.44,18.44,18.43,18.43,7700.0,16.0076,16.0076,15.9989,15.9989,7700.0
2008-04-18 14:55:00,18.42,18.43,18.4,18.4,8500.0,15.9902,15.9989,15.9729,15.9729,8500.0
2008-04-18 15:00:00,18.4,18.41,18.36,18.38,12200.0,15.9729,15.9815,15.9381,15.9555,12200.0
2008-04-18 15:05:00,18.39,18.4,18.38,18.39,4800.0,15.9642,15.9729,15.9555,15.9642,4800.0
2008-04-18 15:10:00,18.4,18.41,18.39,18.41,6000.0,15.9729,15.9815,15.9642,15.9815,6000.0
2008-04-18 15:15:00,18.4,18.41,18.34,18.34,41300.0,15.9729,15.9815,15.9208,15.9208,41300.0
2008-04-18 15:20:00,18.34,18.35,18.33,18.35,17100.0,15.9208,15.9294,15.9121,15.9294,17100.0
2008-04-18 15:25:00,18.34,18.35,18.34,18.34,6000.0,15.9208,15.9294,15.9208,15.9208,6000.0
2008-04-18 15:30:00,18.35,18.36,18.33,18.35,19800.0,15.9294,15.9381,15.9121,15.9294,19800.0
2008-04-18 15:35:00,18.35,18.36,18.33,18.36,15200.0,15.9294,15.9381,15.9121,15.9381,15200.0
2008-04-18 15:40:00,18.36,18.36,18.32,18.32,72400.0,15.9381,15.9381,15.9034,15.9034,72400.0
2008-04-18 15:45:00,18.32,18.33,18.29,18.3,27600.0,15.9034,15.9121,15.8774,15.886,27600.0
2008-04-18 15:50:00,18.3,18.31,18.23,18.3,155800.0,15.886,15.8947,15.8253,15.886,155800.0
2008-04-18 15:55:00,18.29,18.32,18.26,18.31,98200.0,15.8774,15.9034,15.8513,15.8947,98200.0
2008-04-21 09:30:00,18.13,18.27,18.13,18.23,13400.0,15.7385,15.86,15.7385,15.8253,13400.0
2008-04-21 09:35:00,18.21,18.24,18.17,18.17,7400.0,15.8079,15.834,15.7732,15.7732,7400.0
2008-04-21 09:40:00,18.18,18.2,18.17,18.19,9200.0,15.7819,15.7992,15.7732,15.7906,9200.0
2008-04-21 09:45:00,18.18,18.19,18.13,18.16,12400.0,15.7819,15.7906,15.7385,15.7645,12400.0
2008-04-21 09:50:00,18.15,18.17,18.15,18.16,9100.0,15.7558,15.7732,15.7558,15.7645,9100.0
2008-04-21 09:55:00,18.16,18.18,18.16,18.17,11100.0,15.7645,15.7819,15.7645,15.7732,11100.0
2008-04-21 10:00:00,18.18,18.23,18.17,18.23,11100.0,15.7819,15.8253,15.7732,15.8253,11100.0
2008-04-21 10:05:00,18.22,18.26,18.22,18.26,11600.0,15.8166,15.8513,15.8166,15.8513,11600.0
2008-04-21 10:10:00,18.25,18.26,18.23,18.23,11200.0,15.8426,15.8513,15.8253,15.8253,11200.0
2008-04-21 10:15:00,18.25,18.25,18.19,18.2,14900.0,15.8426,15.8426,15.7906,15.7992,14900.0
2008-04-21 10:20:00,18.2,18.22,18.19,18.22,12500.0,15.7992,15.8166,15.7906,15.8166,12500.0
2008-04-21 10:25:00,18.22,18.24,18.19,18.24,17900.0,15.8166,15.834,15.7906,15.834,17900.0
2008-04-21 10:30:00,18.23,18.27,18.23,18.27,13000.0,15.8253,15.86,15.8253,15.86,13000.0
2008-04-21 10:35:00,18.26,18.27,18.22,18.22,8100.0,15.8513,15.86,15.8166,15.8166,8100.0
2008-04-21 10:40:00,18.22,18.23,18.21,18.22,8200.0,15.8166,15.8253,15.8079,15.8166,8200.0
2008-04-21 10:45:00,18.21,18.22,18.2,18.21,9100.0,15.8079,15.8166,15.7992,15.8079,9100.0
2008-04-21 10:50:00,18.21,18.29,18.2,18.28,21100.0,15.8079,15.8774,15.7992,15.8687,21100.0
2008-04-21 10:55:00,18.29,18.31,18.28,18.28,16200.0,15.8774,15.8947,15.8687,15.8687,16200.0
2008-04-21 11:00:00,18.27,18.29,18.26,18.26,28100.0,15.86,15.8774,15.8513,15.8513,28100.0
2008-04-21 11:05:00,18.27,18.34,18.27,18.34,10200.0,15.86,15.9208,15.86,15.9208,10200.0
2008-04-21 11:10:00,18.34,18.36,18.34,18.36,19100.0,15.9208,15.9381,15.9208,15.9381,19100.0
2008-04-21 11:15:00,18.35,18.37,18.35,18.36,8200.0,15.9294,15.9468,15.9294,15.9381,8200.0
2008-04-21 11:20:00,18.36,18.41,18.36,18.38,15400.0,15.9381,15.9815,15.9381,15.9555,15400.0
2008-04-21 11:25:00,18.37,18.37,18.35,18.35,18100.0,15.9468,15.9468,15.9294,15.9294,18100.0
2008-04-21 11:30:00,18.35,18.37,18.35,18.36,8000.0,15.9294,15.9468,15.9294,15.9381,8000.0
2008-04-21 11:35:00,18.36,18.41,18.36,18.4,20300.0,15.9381,15.9815,15.9381,15.9729,20300.0
2008-04-21 11:40:00,18.4,18.41,18.38,18.38,5900.0,15.9729,15.9815,15.9555,15.9555,5900.0
2008-04-21 11:45:00,18.38,18.38,18.36,18.36,5100.0,15.9555,15.9555,15.9381,15.9381,5100.0
2008-04-21 11:50:00,18.35,18.35,18.31,18.31,6900.0,15.9294,15.9294,15.8947,15.8947,6900.0
2008-04-21 11:55:00,18.31,18.33,18.31,18.31,9500.0,15.8947,15.9121,15.8947,15.8947,9500.0
2008-04-21 12:00:00,18.3,18.31,18.29,18.3,10300.0,15.886,15.8947,15.8774,15.886,10300.0
2008-04-21 12:05:00,18.3,18.32,18.3,18.32,3800.0,15.886,15.9034,15.886,15.9034,3800.0
2008-04-21 12:10:00,18.32,18.32,18.31,18.31,4600.0,15.9034,15.9034,15.8947,15.8947,4600.0
2008-04-21 12:15:00,18.32,18.32,18.3,18.32,12400.0,15.9034,15.9034,15.886,15.9034,12400.0
2008-04-21 12:20:00,18.32,18.35,18.31,18.35,12200.0,15.9034,15.9294,15.8947,15.9294,12200.0
2008-04-21 12:25:00,18.36,18.39,18.36,18.38,9900.0,15.9381,15.9642,15.9381,15.9555,9900.0
2008-04-21 12:30:00,18.38,18.39,18.38,18.38,6900.0,15.9555,15.9642,15.9555,15.9555,6900.0
2008-04-21 12:35:00,18.38,18.41,18.38,18.4,12100.0,15.9555,15.9815,15.9555,15.9729,12100.0
2008-04-21 12:40:00,18.4,18.44,18.4,18.42,13400.0,15.9729,16.0076,15.9729,15.9902,13400.0
2008-04-21 12:45:00,18.42,18.43,18.4,18.4,8600.0,15.9902,15.9989,15.9729,15.9729,8600.0
2008-04-21 12:50:00,18.4,18.41,18.4,18.4,5700.0,15.9729,15.9815,15.9729,15.9729,5700.0
2008-04-21 12:55:00,18.4,18.41,18.4,18.41,8500.0,15.9729,15.9815,15.9729,15.9815,8500.0
2008-04-21 13:00:00,18.41,18.41,18.4,18.4,5900.0,15.9815,15.9815,15.9729,15.9729,5900.0
2008-04-21 13:05:00,18.4,18.41,18.4,18.4,6600.0,15.9729,15.9815,15.9729,15.9729,6600.0
2008-04-21 13:10:00,18.4,18.41,18.4,18.4,8900.0,15.9729,15.9815,15.9729,15.9729,8900.0
2008-04-21 13:15:00,18.4,18.43,18.4,18.42,15200.0,15.9729,15.9989,15.9729,15.9902,15200.0
2008-04-21 13:20:00,18.42,18.43,18.41,18.41,5100.0,15.9902,15.9989,15.9815,15.9815,5100.0
2008-04-21 13:25:00,18.41,18.44,18.41,18.43,13600.0,15.9815,16.0076,15.9815,15.9989,13600.0
2008-04-21 13:30:00,18.43,18.43,18.42,18.42,6700.0,15.9989,15.9989,15.9902,15.9902,6700.0
2008-04-21 13:35:00,18.42,18.42,18.39,18.39,5900.0,15.9902,15.9902,15.9642,15.9642,5900.0
2008-04-21 13:40:00,18.39,18.39,18.34,18.34,37600.0,15.9642,15.9642,15.9208,15.9208,37600.0
2008-04-21 13:45:00,18.35,18.37,18.34,18.37,13100.0,15.9294,15.9468,15.9208,15.9468,13100.0
2008-04-21 13:50:00,18.36,18.41,18.36,18.4,16100.0,15.9381,15.9815,15.9381,15.9729,16100.0
2008-04-21 13:55:00,18.4,18.42,18.4,18.41,9300.0,15.9729,15.9902,15.9729,15.9815,9300.0
2008-04-21 14:00:00,18.41,18.41,18.38,18.39,24700.0,15.9815,15.9815,15.9555,15.9642,24700.0
2008-04-21 14:05:00,18.39,18.39,18.36,18.37,12700.0,15.9642,15.9642,15.9381,15.9468,12700.0
2008-04-21 14:10:00,18.36,18.38,18.35,18.36,6900.0,15.9381,15.9555,15.9294,15.9381,6900.0
2008-04-21 14:15:00,18.36,18.38,18.36,18.38,5600.0,15.9381,15.9555,15.9381,15.9555,5600.0
2008-04-21 14:20:00,18.37,18.37,18.35,18.35,5400.0,15.9468,15.9468,15.9294,15.9294,5400.0
2008-04-21 14:25:00,18.35,18.36,18.35,18.36,3700.0,15.9294,15.9381,15.9294,15.9381,3700.0
2008-04-21 14:30:00,18.36,18.41,18.35,18.39,17000.0,15.9381,15.9815,15.9294,15.9642,17000.0
2008-04-21 14:35:00,18.39,18.4,18.39,18.39,3400.0,15.9642,15.9729,15.9642,15.9642,3400.0
2008-04-21 14:40:00,18.39,18.39,18.35,18.36,10900.0,15.9642,15.9642,15.9294,15.9381,10900.0
2008-04-21 14:45:00,18.37,18.41,18.37,18.39,13800.0,15.9468,15.9815,15.9468,15.9642,13800.0
2008-04-21 14:50:00,18.38,18.39,18.38,18.39,8300.0,15.9555,15.9642,15.9555,15.9642,8300.0
2008-04-21 14:55:00,18.38,18.39,18.35,18.37,10600.0,15.9555,15.9642,15.9294,15.9468,10600.0
2008-04-21 15:00:00,18.38,18.4,18.38,18.39,9400.0,15.9555,15.9729,15.9555,15.9642,9400.0
2008-04-21 15:05:00,18.39,18.4,18.37,18.4,9500.0,15.9642,15.9729,15.9468,15.9729,9500.0
2008-04-21 15:10:00,18.39,18.4,18.39,18.39,6700.0,15.9642,15.9729,15.9642,15.9642,6700.0
2008-04-21 15:15:00,18.4,18.4,18.38,18.4,9100.0,15.9729,15.9729,15.9555,15.9729,9100.0
2008-04-21 15:20:00,18.4,18.4,18.38,18.38,8800.0,15.9729,15.9729,15.9555,15.9555,8800.0
2008-04-21 15:25:00,18.38,18.39,18.36,18.37,9100.0,15.9555,15.9642,15.9381,15.9468,9100.0
2008-04-21 15:30:00,18.37,18.38,18.35,18.36,8200.0,15.9468,15.9555,15.9294,15.9381,8200.0
2008-04-21 15:35:00,18.36,18.39,18.35,18.38,19900.0,15.9381,15.9642,15.9294,15.9555,19900.0
2008-04-21 15:40:00,18.39,18.42,18.39,18.42,17900.0,15.9642,15.9902,15.9642,15.9902,17900.0
2008-04-21 15:45:00,18.42,18.43,18.41,18.43,20400.0,15.9902,15.9989,15.9815,15.9989,20400.0
2008-04-21 15:50:00,18.43,18.44,18.4,18.4,31700.0,15.9989,16.0076,15.9729,15.9729,31700.0
2008-04-21 15:55:00,18.41,18.41,18.35,18.38,34300.0,15.9815,15.9815,15.9294,15.9555,34300.0
2008-04-22 09:30:00,18.25,18.33,18.25,18.26,13300.0,15.8426,15.9121,15.8426,15.8513,13300.0
2008-04-22 09:35:00,18.25,18.27,18.21,18.23,12200.0,15.8426,15.86,15.8079,15.8253,12200.0
2008-04-22 09:40:00,18.23,18.23,18.17,18.17,9500.0,15.8253,15.8253,15.7732,15.7732,9500.0
2008-04-22 09:45:00,18.17,18.19,18.14,18.15,13100.0,15.7732,15.7906,15.7472,15.7558,13100.0
2008-04-22 09:50:00,18.15,18.16,18.14,18.14,18000.0,15.7558,15.7645,15.7472,15.7472,18000.0
2008-04-22 09:55:00,18.15,18.17,18.14,18.17,9900.0,15.7558,15.7732,15.7472,15.7732,9900.0
2008-04-22 10:00:00,18.16,18.23,18.16,18.23,14500.0,15.7645,15.8253,15.7645,15.8253,14500.0
2008-04-22 10:05:00,18.23,18.24,18.18,18.19,19700.0,15.8253,15.834,15.7819,15.7906,19700.0
2008-04-22 10:10:00,18.19,18.2,18.14,18.2,17600.0,15.7906,15.7992,15.7472,15.7992,17600.0
2008-04-22 10:15:00,18.19,18.19,18.13,18.13,21900.0,15.7906,15.7906,15.7385,15.7385,21900.0
2008-04-22 10:20:00,18.13,18.13,18.1,18.12,19100.0,15.7385,15.7385,15.7124,15.7298,19100.0
2008-04-22 10:25:00,18.13,18.16,18.09,18.1,21000.0,15.7385,15.7645,15.7037,15.7124,21000.0
2008-04-22 10:30:00,18.1,18.14,18.09,18.14,12900.0,15.7124,15.7472,15.7037,15.7472,12900.0
2008-04-22 10:35:00,18.13,18.18,18.12,18.12,22400.0,15.7385,15.7819,15.7298,15.7298,22400.0
2008-04-22 10:40:00,18.12,18.12,18.08,18.09,12100.0,15.7298,15.7298,15.6951,15.7037,12100.0
2008-04-22 10:45:00,18.1,18.15,18.09,18.15,15000.0,15.7124,15.7558,15.7037,15.7558,15000.0
2008-04-22 10:50:00,18.14,18.17,18.14,18.16,17000.0,15.7472,15.7732,15.7472,15.7645,17000.0
2008-04-22 10:55:00,18.17,18.2,18.16,18.18,10300.0,15.7732,15.7992,15.7645,15.7819,10300.0
2008-04-22 11:00:00,18.2,18.21,18.18,18.2,16700.0,15.7992,15.8079,15.7819,15.7992,16700.0
2008-04-22 11:05:00,18.2,18.23,18.17,18.21,20800.0,15.7992,15.8253,15.7732,15.8079,20800.0
2008-04-22 11:10:00,18.23,18.23,18.21,18.21,14500.0,15.8253,15.8253,15.8079,15.8079,14500.0
2008-04-22 11:15:00,18.22,18.23,18.21,18.21,5800.0,15.8166,15.8253,15.8079,15.8079,5800.0
2008-04-22 11:20:00,18.22,18.22,18.17,18.17,14600.0,15.8166,15.8166,15.7732,15.7732,14600.0
2008-04-22 11:25:00,18.18,18.18,18.17,18.18,6500.0,15.7819,15.7819,15.7732,15.7819,6500.0
2008-04-22 11:30:00,18.17,18.19,18.16,18.16,12000.0,15.7732,15.7906,15.7645,15.7645,12000.0
2008-04-22 11:35:00,18.14,18.16,18.13,18.16,26700.0,15.7472,15.7645,15.7385,15.7645,26700.0
2008-04-22 11:40:00,18.16,18.16,18.14,18.15,12000.0,15.7645,15.7645,15.7472,15.7558,12000.0
2008-04-22 11:45:00,18.15,18.2,18.1,18.1,32000.0,15.7558,15.7992,15.7124,15.7124,32000.0
2008-04-22 11:50:00,18.1,18.13,18.08,18.08,18300.0,15.7124,15.7385,15.6951,15.6951,18300.0
2008-04-22 11:55:00,18.08,18.11,18.08,18.11,10100.0,15.6951,15.7211,15.6951,15.7211,10100.0
2008-04-22 12:00:00,18.1,18.12,18.1,18.12,8400.0,15.7124,15.7298,15.7124,15.7298,8400.0
2008-04-22 12:05:00,18.11,18.14,18.11,18.13,11300.0,15.7211,15.7472,15.7211,15.7385,11300.0
2008-04-22 12:10:00,18.14,18.15,18.13,18.15,7000.0,15.7472,15.7558,15.7385,15.7558,7000.0
2008-04-22 12:15:00,18.15,18.18,18.14,18.16,13700.0,15.7558,15.7819,15.7472,15.7645,13700.0
2008-04-22 12:20:00,18.16,18.17,18.12,18.12,17900.0,15.7645,15.7732,15.7298,15.7298,17900.0
2008-04-22 12:25:00,18.11,18.12,18.08,18.09,15400.0,15.7211,15.7298,15.6951,15.7037,15400.0
2008-04-22 12:30:00,18.09,18.11,18.05,18.05,12300.0,15.7037,15.7211,15.669,15.669,12300.0
2008-04-22 12:35:00,18.05,18.09,18.02,18.09,12500.0,15.669,15.7037,15.643,15.7037,12500.0
2008-04-22 12:40:00,18.09,18.09,18.07,18.07,8400.0,15.7037,15.7037,15.6864,15.6864,8400.0
2008-04-22 12:45:00,18.07,18.08,18.05,18.06,12100.0,15.6864,15.6951,15.669,15.6777,12100.0
2008-04-22 12:50:00,18.07,18.08,18.06,18.07,9100.0,15.6864,15.6951,15.6777,15.6864,9100.0
2008-04-22 12:55:00,18.08,18.09,18.07,18.08,11800.0,15.6951,15.7037,15.6864,15.6951,11800.0
2008-04-22 13:00:00,18.09,18.09,18.07,18.09,20900.0,15.7037,15.7037,15.6864,15.7037,20900.0
2008-04-22 13:05:00,18.09,18.1,18.08,18.09,5100.0,15.7037,15.7124,15.6951,15.7037,5100.0
2008-04-22 13:10:00,18.09,18.12,18.08,18.12,18400.0,15.7037,15.7298,15.6951,15.7298,18400.0
2008-04-22 13:15:00,18.11,18.12,18.1,18.11,13900.0,15.7211,15.7298,15.7124,15.7211,13900.0
2008-04-22 13:20:00,18.11,18.12,18.1,18.11,18600.0,15.7211,15.7298,15.7124,15.7211,18600.0
2008-04-22 13:25:00,18.11,18.13,18.11,18.12,6200.0,15.7211,15.7385,15.7211,15.7298,6200.0
2008-04-22 13:30:00,18.12,18.12,18.08,18.1,11200.0,15.7298,15.7298,15.6951,15.7124,11200.0
2008-04-22 13:35:00,18.11,18.12,18.1,18.12,3900.0,15.7211,15.7298,15.7124,15.7298,3900.0
2008-04-22 13:40:00,18.12,18.12,18.08,18.09,6900.0,15.7298,15.7298,15.6951,15.7037,6900.0
2008-04-22 13:45:00,18.08,18.09,18.06,18.08,5000.0,15.6951,15.7037,15.6777,15.6951,5000.0
2008-04-22 13:50:00,18.08,18.08,18.07,18.08,5600.0,15.6951,15.6951,15.6864,15.6951,5600.0
2008-04-22 13:55:00,18.07,18.08,18.07,18.08,5100.0,15.6864,15.6951,15.6864,15.6951,5100.0
2008-04-22 14:00:00,18.08,18.08,18.02,18.04,13100.0,15.6951,15.6951,15.643,15.6603,13100.0
2008-04-22 14:05:00,18.03,18.05,18.01,18.03,9700.0,15.6517,15.669,15.6343,15.6517,9700.0
2008-04-22 14:10:00,18.03,18.04,18.0,18.01,15900.0,15.6517,15.6603,15.6256,15.6343,15900.0
2008-04-22 14:15:00,18.01,18.02,17.99,18.0,9700.0,15.6343,15.643,15.6169,15.6256,9700.0
2008-04-22 14:20:00,18.0,18.05,18.0,18.05,14800.0,15.6256,15.669,15.6256,15.669,14800.0
2008-04-22 14:25:00,18.04,18.06,18.0,18.02,49400.0,15.6603,15.6777,15.6256,15.643,49400.0
2008-04-22 14:30:00,18.02,18.04,18.01,18.04,14400.0,15.643,15.6603,15.6343,15.6603,14400.0
2008-04-22 14:35:00,18.04,18.07,18.04,18.06,22300.0,15.6603,15.6864,15.6603,15.6777,22300.0
2008-04-22 14:40:00,18.06,18.09,18.04,18.05,16400.0,15.6777,15.7037,15.6603,15.669,16400.0
2008-04-22 14:45:00,18.05,18.05,18.02,18.03,8100.0,15.669,15.669,15.643,15.6517,8100.0
2008-04-22 14:50:00,18.02,18.05,18.02,18.03,21300.0,15.643,15.669,15.643,15.6517,21300.0
2008-04-22 14:55:00,18.04,18.06,18.02,18.05,13800.0,15.6603,15.6777,15.643,15.669,13800.0
2008-04-22 15:00:00,18.06,18.06,18.03,18.05,8000.0,15.6777,15.6777,15.6517,15.669,8000.0
2008-04-22 15:05:00,18.05,18.07,18.04,18.04,18700.0,15.669,15.6864,15.6603,15.6603,18700.0
2008-04-22 15:10:00,18.05,18.06,18.05,18.05,15400.0,15.669,15.6777,15.669,15.669,15400.0
2008-04-22 15:15:00,18.06,18.06,18.05,18.06,8100.0,15.6777,15.6777,15.669,15.6777,8100.0
2008-04-22 15:20:00,18.05,18.06,18.05,18.05,17000.0,15.669,15.6777,15.669,15.669,17000.0
2008-04-22 15:25:00,18.06,18.08,18.05,18.07,25300.0,15.6777,15.6951,15.669,15.6864,25300.0
2008-04-22 15:30:00,18.06,18.08,18.05,18.05,17800.0,15.6777,15.6951,15.669,15.669,17800.0
2008-04-22 15:35:00,18.06,18.06,18.04,18.06,24600.0,15.6777,15.6777,15.6603,15.6777,24600.0
2008-04-22 15:40:00,18.06,18.08,18.05,18.07,16100.0,15.6777,15.6951,15.669,15.6864,16100.0
2008-04-22 15:45:00,18.07,18.1,18.07,18.1,19100.0,15.6864,15.7124,15.6864,15.7124,19100.0
2008-04-22 15:50:00,18.09,18.1,18.06,18.06,36400.0,15.7037,15.7124,15.6777,15.6777,36400.0
2008-04-22 15:55:00,18.07,18.1,18.06,18.09,53200.0,15.6864,15.7124,15.6777,15.7037,53200.0
2008-04-23 09:30:00,18.13,18.35,18.1,18.1,17800.0,15.7385,15.9294,15.7124,15.7124,17800.0
2008-04-23 09:35:00,18.11,18.16,18.08,18.09,6500.0,15.7211,15.7645,15.6951,15.7037,6500.0
2008-04-23 09:40:00,18.09,18.1,18.03,18.06,7700.0,15.7037,15.7124,15.6517,15.6777,7700.0
2008-04-23 09:45:00,18.07,18.13,18.05,18.09,17600.0,15.6864,15.7385,15.669,15.7037,17600.0
2008-04-23 09:50:00,18.08,18.09,18.02,18.06,9500.0,15.6951,15.7037,15.643,15.6777,9500.0
2008-04-23 09:55:00,18.05,18.13,18.04,18.13,11000.0,15.669,15.7385,15.6603,15.7385,11000.0
2008-04-23 10:00:00,18.12,18.13,18.0,18.02,19500.0,15.7298,15.7385,15.6256,15.643,19500.0
2008-04-23 10:05:00,18.0,18.03,17.99,18.01,19400.0,15.6256,15.6517,15.6169,15.6343,19400.0
2008-04-23 10:10:00,18.01,18.01,17.9,17.93,39600.0,15.6343,15.6343,15.5388,15.5649,39600.0
2008-04-23 10:15:00,17.95,17.99,17.92,17.99,15000.0,15.5822,15.6169,15.5562,15.6169,15000.0
2008-04-23 10:20:00,17.99,18.06,17.99,18.06,7300.0,15.6169,15.6777,15.6169,15.6777,7300.0
2008-04-23 10:25:00,18.06,18.08,17.99,18.0,21000.0,15.6777,15.6951,15.6169,15.6256,21000.0
2008-04-23 10:30:00,18.01,18.07,18.0,18.07,11900.0,15.6343,15.6864,15.6256,15.6864,11900.0
2008-04-23 10:35:00,18.07,18.12,18.07,18.09,14600.0,15.6864,15.7298,15.6864,15.7037,14600.0
2008-04-23 10:40:00,18.1,18.16,18.1,18.13,40400.0,15.7124,15.7645,15.7124,15.7385,40400.0
2008-04-23 10:45:00,18.12,18.13,18.12,18.12,5700.0,15.7298,15.7385,15.7298,15.7298,5700.0
2008-04-23 10:50:00,18.12,18.18,18.12,18.15,16400.0,15.7298,15.7819,15.7298,15.7558,16400.0
2008-04-23 10:55:00,18.17,18.17,18.08,18.08,15900.0,15.7732,15.7732,15.6951,15.6951,15900.0
2008-04-23 11:00:00,18.08,18.12,18.08,18.11,17400.0,15.6951,15.7298,15.6951,15.7211,17400.0
2008-04-23 11:05:00,18.11,18.12,18.09,18.1,15000.0,15.7211,15.7298,15.7037,15.7124,15000.0
2008-04-23 11:10:00,18.1,18.14,18.09,18.14,17400.0,15.7124,15.7472,15.7037,15.7472,17400.0
2008-04-23 11:15:00,18.14,18.14,18.09,18.11,10400.0,15.7472,15.7472,15.7037,15.7211,10400.0
2008-04-23 11:20:00,18.11,18.12,18.09,18.1,9000.0,15.7211,15.7298,15.7037,15.7124,9000.0
2008-04-23 11:25:00,18.1,18.11,18.07,18.08,12000.0,15.7124,15.7211,15.6864,15.6951,12000.0
2008-04-23 11:30:00,18.09,18.11,18.07,18.07,9700.0,15.7037,15.7211,15.6864,15.6864,9700.0
2008-04-23 11:35:00,18.07,18.08,18.05,18.07,9100.0,15.6864,15.6951,15.669,15.6864,9100.0
2008-04-23 11:40:00,18.07,18.09,18.05,18.09,9100.0,15.6864,15.7037,15.669,15.7037,9100.0
2008-04-23 11:45:00,18.07,18.1,18.0,18.01,92800.0,15.6864,15.7124,15.6256,15.6343,92800.0
2008-04-23 11:50:00,18.01,18.07,18.01,18.06,18500.0,15.6343,15.6864,15.6343,15.6777,18500.0
2008-04-23 11:55:00,18.06,18.07,18.02,18.03,24200.0,15.6777,15.6864,15.643,15.6517,24200.0
2008-04-23 12:00:00,18.02,18.04,18.0,18.04,12800.0,15.643,15.6603,15.6256,15.6603,12800.0
2008-04-23 12:05:00,18.03,18.05,18.02,18.03,13400.0,15.6517,15.669,15.643,15.6517,13400.0
2008-04-23 12:10:00,18.04,18.06,18.0,18.05,23000.0,15.6603,15.6777,15.6256,15.669,23000.0
2008-04-23 12:15:00,18.06,18.06,18.03,18.04,13200.0,15.6777,15.6777,15.6517,15.6603,13200.0
2008-04-23 12:20:00,18.03,18.03,17.99,18.0,28000.0,15.6517,15.6517,15.6169,15.6256,28000.0
2008-04-23 12:25:00,18.0,18.03,18.0,18.01,9700.0,15.6256,15.6517,15.6256,15.6343,9700.0
2008-04-23 12:30:00,18.01,18.02,17.99,17.99,30100.0,15.6343,15.643,15.6169,15.6169,30100.0
2008-04-23 12:35:00,18.0,18.0,17.91,17.94,28900.0,15.6256,15.6256,15.5475,15.5735,28900.0
2008-04-23 12:40:00,17.94,17.95,17.94,17.94,8300.0,15.5735,15.5822,15.5735,15.5735,8300.0
2008-04-23 12:45:00,17.95,17.95,17.94,17.95,8800.0,15.5822,15.5822,15.5735,15.5822,8800.0
2008-04-23 12:50:00,17.96,17.97,17.95,17.95,10600.0,15.5909,15.5996,15.5822,15.5822,10600.0
2008-04-23 12:55:00,17.95,17.96,17.95,17.96,11200.0,15.5822,15.5909,15.5822,15.5909,11200.0
2008-04-23 13:00:00,17.95,18.0,17.95,18.0,16900.0,15.5822,15.6256,15.5822,15.6256,16900.0
2008-04-23 13:05:00,18.0,18.01,17.99,18.01,9400.0,15.6256,15.6343,15.6169,15.6343,9400.0
2008-04-23 13:10:00,18.0,18.03,18.0,18.02,8700.0,15.6256,15.6517,15.6256,15.643,8700.0
2008-04-23 13:15:00,18.02,18.03,18.02,18.02,9600.0,15.643,15.6517,15.643,15.643,9600.0
2008-04-23 13:20:00,18.02,18.03,18.0,18.01,7500.0,15.643,15.6517,15.6256,15.6343,7500.0
2008-04-23 13:25:00,18.0,18.01,17.96,17.96,10600.0,15.6256,15.6343,15.5909,15.5909,10600.0
2008-04-23 13:30:00,17.97,17.98,17.96,17.97,5900.0,15.5996,15.6083,15.5909,15.5996,5900.0
2008-04-23 13:35:00,17.98,17.98,17.97,17.97,9800.0,15.6083,15.6083,15.5996,15.5996,9800.0
2008-04-23 13:40:00,17.98,17.98,17.95,17.95,8200.0,15.6083,15.6083,15.5822,15.5822,8200.0
2008-04-23 13:45:00,17.95,17.97,17.95,17.97,6100.0,15.5822,15.5996,15.5822,15.5996,6100.0
2008-04-23 13:50:00,17.98,17.99,17.95,17.97,13700.0,15.6083,15.6169,15.5822,15.5996,13700.0
2008-04-23 13:55:00,17.97,17.98,17.94,17.96,11300.0,15.5996,15.6083,15.5735,15.5909,11300.0
2008-04-23 14:00:00,17.96,17.98,17.93,17.95,11600.0,15.5909,15.6083,15.5649,15.5822,11600.0
2008-04-23 14:05:00,17.96,17.97,17.94,17.95,10100.0,15.5909,15.5996,15.5735,15.5822,10100.0
2008-04-23 14:10:00,17.94,18.0,17.94,17.99,10900.0,15.5735,15.6256,15.5735,15.6169,10900.0
2008-04-23 14:15:00,17.99,18.01,17.99,17.99,7100.0,15.6169,15.6343,15.6169,15.6169,7100.0
2008-04-23 14:20:00,17.99,18.0,17.97,17.98,15300.0,15.6169,15.6256,15.5996,15.6083,15300.0
2008-04-23 14:25:00,17.98,17.99,17.96,17.96,9200.0,15.6083,15.6169,15.5909,15.5909,9200.0
2008-04-23 14:30:00,17.96,18.0,17.96,17.98,16500.0,15.5909,15.6256,15.5909,15.6083,16500.0
2008-04-23 14:35:00,17.99,18.01,17.96,17.96,20400.0,15.6169,15.6343,15.5909,15.5909,20400.0
2008-04-23 14:40:00,17.97,18.0,17.96,17.99,10100.0,15.5996,15.6256,15.5909,15.6169,10100.0
2008-04-23 14:45:00,17.99,18.0,17.98,17.98,7100.0,15.6169,15.6256,15.6083,15.6083,7100.0
2008-04-23 14:50:00,17.99,18.01,17.98,17.99,14900.0,15.6169,15.6343,15.6083,15.6169,14900.0
2008-04-23 14:55:00,17.99,17.99,17.92,17.92,50900.0,15.6169,15.6169,15.5562,15.5562,50900.0
2008-04-23 15:00:00,17.92,17.94,17.91,17.94,24400.0,15.5562,15.5735,15.5475,15.5735,24400.0
2008-04-23 15:05:00,17.94,17.95,17.93,17.95,18200.0,15.5735,15.5822,15.5649,15.5822,18200.0
2008-04-23 15:10:00,17.95,17.96,17.94,17.96,20500.0,15.5822,15.5909,15.5735,15.5909,20500.0
2008-04-23 15:15:00,17.95,17.95,17.94,17.94,28200.0,15.5822,15.5822,15.5735,15.5735,28200.0
2008-04-23 15:20:00,17.94,17.96,17.94,17.96,30300.0,15.5735,15.5909,15.5735,15.5909,30300.0
2008-04-23 15:25:00,17.96,17.96,17.9,17.9,40000.0,15.5909,15.5909,15.5388,15.5388,40000.0
2008-04-23 15:30:00,17.9,17.91,17.9,17.9,32500.0,15.5388,15.5475,15.5388,15.5388,32500.0
2008-04-23 15:35:00,17.91,17.91,17.87,17.91,56200.0,15.5475,15.5475,15.5128,15.5475,56200.0
2008-04-23 15:40:00,17.9,17.91,17.88,17.88,33600.0,15.5388,15.5475,15.5214,15.5214,33600.0
2008-04-23 15:45:00,17.88,17.89,17.85,17.87,41100.0,15.5214,15.5301,15.4954,15.5128,41100.0
2008-04-23 15:50:00,17.87,17.87,17.84,17.86,43700.0,15.5128,15.5128,15.4867,15.5041,43700.0
2008-04-23 15:55:00,17.85,17.89,17.85,17.89,70800.0,15.4954,15.5301,15.4954,15.5301,70800.0
2008-04-24 09:30:00,17.86,17.9,17.86,17.89,9700.0,15.5041,15.5388,15.5041,15.5301,9700.0
2008-04-24 09:35:00,17.88,17.9,17.88,17.88,5900.0,15.5214,15.5388,15.5214,15.5214,5900.0
2008-04-24 09:40:00,17.88,17.88,17.81,17.84,10300.0,15.5214,15.5214,15.4607,15.4867,10300.0
2008-04-24 09:45:00,17.83,17.86,17.81,17.81,7100.0,15.478,15.5041,15.4607,15.4607,7100.0
2008-04-24 09:50:00,17.82,17.85,17.81,17.83,11500.0,15.4694,15.4954,15.4607,15.478,11500.0
2008-04-24 09:55:00,17.84,17.86,17.84,17.86,5300.0,15.4867,15.5041,15.4867,15.5041,5300.0
2008-04-24 10:00:00,17.85,17.86,17.78,17.78,38300.0,15.4954,15.5041,15.4346,15.4346,38300.0
2008-04-24 10:05:00,17.78,17.8,17.78,17.79,9900.0,15.4346,15.452,15.4346,15.4433,9900.0
2008-04-24 10:10:00,17.79,17.81,17.79,17.8,4100.0,15.4433,15.4607,15.4433,15.452,4100.0
2008-04-24 10:15:00,17.8,17.81,17.8,17.81,3100.0,15.452,15.4607,15.452,15.4607,3100.0
2008-04-24 10:20:00,17.8,17.81,17.8,17.81,7600.0,15.452,15.4607,15.452,15.4607,7600.0
2008-04-24 10:25:00,17.8,17.81,17.8,17.8,14900.0,15.452,15.4607,15.452,15.452,14900.0
2008-04-24 10:30:00,17.8,17.81,17.78,17.81,25900.0,15.452,15.4607,15.4346,15.4607,25900.0
2008-04-24 10:35:00,17.8,17.82,17.79,17.8,7900.0,15.452,15.4694,15.4433,15.452,7900.0
2008-04-24 10:40:00,17.79,17.8,17.78,17.78,26100.0,15.4433,15.452,15.4346,15.4346,26100.0
2008-04-24 10:45:00,17.79,17.8,17.78,17.79,20700.0,15.4433,15.452,15.4346,15.4433,20700.0
2008-04-24 10:50:00,17.79,17.81,17.79,17.79,9000.0,15.4433,15.4607,15.4433,15.4433,9000.0
2008-04-24 10:55:00,17.79,17.8,17.78,17.79,20100.0,15.4433,15.452,15.4346,15.4433,20100.0
2008-04-24 11:00:00,17.79,17.8,17.78,17.8,18400.0,15.4433,15.452,15.4346,15.452,18400.0
2008-04-24 11:05:00,17.8,17.8,17.79,17.79,9100.0,15.452,15.452,15.4433,15.4433,9100.0
2008-04-24 11:10:00,17.79,17.81,17.79,17.8,9800.0,15.4433,15.4607,15.4433,15.452,9800.0
2008-04-24 11:15:00,17.8,17.81,17.79,17.81,15500.0,15.452,15.4607,15.4433,15.4607,15500.0
2008-04-24 11:20:00,17.8,17.82,17.79,17.82,11000.0,15.452,15.4694,15.4433,15.4694,11000.0
2008-04-24 11:25:00,17.83,17.85,17.82,17.85,8300.0,15.478,15.4954,15.4694,15.4954,8300.0
2008-04-24 11:30:00,17.85,17.85,17.8,17.81,16900.0,15.4954,15.4954,15.452,15.4607,16900.0
2008-04-24 11:35:00,17.81,17.83,17.78,17.81,59500.0,15.4607,15.478,15.4346,15.4607,59500.0
2008-04-24 11:40:00,17.82,17.85,17.82,17.84,13000.0,15.4694,15.4954,15.4694,15.4867,13000.0
2008-04-24 11:45:00,17.84,17.85,17.83,17.83,28300.0,15.4867,15.4954,15.478,15.478,28300.0
2008-04-24 11:50:00,17.84,17.87,17.83,17.84,31600.0,15.4867,15.5128,15.478,15.4867,31600.0
2008-04-24 11:55:00,17.84,17.85,17.82,17.84,85100.0,15.4867,15.4954,15.4694,15.4867,85100.0
2008-04-24 12:00:00,17.84,17.89,17.83,17.87,14100.0,15.4867,15.5301,15.478,15.5128,14100.0
2008-04-24 12:05:00,17.87,17.96,17.87,17.94,28700.0,15.5128,15.5909,15.5128,15.5735,28700.0
2008-04-24 12:10:00,17.94,17.96,17.9,17.94,25900.0,15.5735,15.5909,15.5388,15.5735,25900.0
2008-04-24 12:15:00,17.94,18.01,17.94,17.96,27200.0,15.5735,15.6343,15.5735,15.5909,27200.0
2008-04-24 12:20:00,17.95,18.01,17.95,18.01,20200.0,15.5822,15.6343,15.5822,15.6343,20200.0
2008-04-24 12:25:00,18.01,18.05,18.0,18.04,19100.0,15.6343,15.669,15.6256,15.6603,19100.0
2008-04-24 12:30:00,18.04,18.05,18.04,18.05,14500.0,15.6603,15.669,15.6603,15.669,14500.0
2008-04-24 12:35:00,18.05,18.1,18.04,18.06,46900.0,15.669,15.7124,15.6603,15.6777,46900.0
2008-04-24 12:40:00,18.06,18.11,18.06,18.1,16300.0,15.6777,15.7211,15.6777,15.7124,16300.0
2008-04-24 12:45:00,18.1,18.11,18.06,18.06,13200.0,15.7124,15.7211,15.6777,15.6777,13200.0
2008-04-24 12:50:00,18.07,18.07,18.06,18.06,6000.0,15.6864,15.6864,15.6777,15.6777,6000.0
2008-04-24 12:55:00,18.05,18.05,18.02,18.03,10800.0,15.669,15.669,15.643,15.6517,10800.0
2008-04-24 13:00:00,18.03,18.06,18.02,18.06,12300.0,15.6517,15.6777,15.643,15.6777,12300.0
2008-04-24 13:05:00,18.05,18.08,18.05,18.05,8200.0,15.669,15.6951,15.669,15.669,8200.0
2008-04-24 13:10:00,18.06,18.06,18.05,18.06,6800.0,15.6777,15.6777,15.669,15.6777,6800.0
2008-04-24 13:15:00,18.05,18.09,18.02,18.04,30700.0,15.669,15.7037,15.643,15.6603,30700.0
2008-04-24 13:20:00,18.05,18.09,18.05,18.07,13000.0,15.669,15.7037,15.669,15.6864,13000.0
2008-04-24 13:25:00,18.07,18.07,18.03,18.05,13700.0,15.6864,15.6864,15.6517,15.669,13700.0
2008-04-24 13:30:00,18.04,18.06,18.04,18.05,7200.0,15.6603,15.6777,15.6603,15.669,7200.0
2008-04-24 13:35:00,18.04,18.04,18.0,18.01,18600.0,15.6603,15.6603,15.6256,15.6343,18600.0
2008-04-24 13:40:00,18.0,18.05,18.0,18.03,14400.0,15.6256,15.669,15.6256,15.6517,14400.0
2008-04-24 13:45:00,18.03,18.05,18.03,18.05,9600.0,15.6517,15.669,15.6517,15.669,9600.0
2008-04-24 13:50:00,18.06,18.06,18.03,18.05,6600.0,15.6777,15.6777,15.6517,15.669,6600.0
2008-04-24 13:55:00,18.05,18.1,18.05,18.09,10400.0,15.669,15.7124,15.669,15.7037,10400.0
2008-04-24 14:00:00,18.09,18.11,18.07,18.11,21200.0,15.7037,15.7211,15.6864,15.7211,21200.0
2008-04-24 14:05:00,18.1,18.15,18.1,18.12,12800.0,15.7124,15.7558,15.7124,15.7298,12800.0
2008-04-24 14:10:00,18.12,18.15,18.12,18.14,7600.0,15.7298,15.7558,15.7298,15.7472,7600.0
2008-04-24 14:15:00,18.14,18.17,18.11,18.12,34300.0,15.7472,15.7732,15.7211,15.7298,34300.0
2008-04-24 14:20:00,18.12,18.14,18.12,18.14,12100.0,15.7298,15.7472,15.7298,15.7472,12100.0
2008-04-24 14:25:00,18.14,18.14,18.08,18.11,18900.0,15.7472,15.7472,15.6951,15.7211,18900.0
2008-04-24 14:30:00,18.1,18.11,18.08,18.11,12200.0,15.7124,15.7211,15.6951,15.7211,12200.0
2008-04-24 14:35:00,18.11,18.12,18.08,18.08,9500.0,15.7211,15.7298,15.6951,15.6951,9500.0
2008-04-24 14:40:00,18.08,18.11,18.07,18.09,6800.0,15.6951,15.7211,15.6864,15.7037,6800.0
2008-04-24 14:45:00,18.1,18.13,18.09,18.09,8300.0,15.7124,15.7385,15.7037,15.7037,8300.0
2008-04-24 14:50:00,18.09,18.1,18.07,18.09,8400.0,15.7037,15.7124,15.6864,15.7037,8400.0
2008-04-24 14:55:00,18.1,18.1,18.07,18.08,7400.0,15.7124,15.7124,15.6864,15.6951,7400.0
2008-04-24 15:00:00,18.09,18.11,18.08,18.09,19500.0,15.7037,15.7211,15.6951,15.7037,19500.0
2008-04-24 15:05:00,18.09,18.11,18.08,18.1,11800.0,15.7037,15.7211,15.6951,15.7124,11800.0
2008-04-24 15:10:00,18.09,18.12,18.08,18.1,18900.0,15.7037,15.7298,15.6951,15.7124,18900.0
2008-04-24 15:15:00,18.09,18.09,18.02,18.03,26600.0,15.7037,15.7037,15.643,15.6517,26600.0
2008-04-24 15:20:00,18.03,18.04,18.0,18.01,17200.0,15.6517,15.6603,15.6256,15.6343,17200.0
2008-04-24 15:25:00,18.01,18.05,18.0,18.05,15700.0,15.6343,15.669,15.6256,15.669,15700.0
2008-04-24 15:30:00,18.04,18.05,18.04,18.05,11300.0,15.6603,15.669,15.6603,15.669,11300.0
2008-04-24 15:35:00,18.05,18.06,18.03,18.04,20700.0,15.669,15.6777,15.6517,15.6603,20700.0
2008-04-24 15:40:00,18.04,18.05,17.98,18.0,22500.0,15.6603,15.669,15.6083,15.6256,22500.0
2008-04-24 15:45:00,17.99,18.0,17.97,17.99,32600.0,15.6169,15.6256,15.5996,15.6169,32600.0
2008-04-24 15:50:00,17.98,18.03,17.98,18.01,39400.0,15.6083,15.6517,15.6083,15.6343,39400.0
2008-04-24 15:55:00,18.01,18.01,17.95,17.99,42900.0,15.6343,15.6343,15.5822,15.6169,42900.0
2008-04-25 09:30:00,18.07,18.15,18.0,18.04,29100.0,15.6864,15.7558,15.6256,15.6603,29100.0
2008-04-25 09:35:00,18.05,18.19,18.02,18.15,13900.0,15.669,15.7906,15.643,15.7558,13900.0
2008-04-25 09:40:00,18.15,18.18,18.08,18.1,8300.0,15.7558,15.7819,15.6951,15.7124,8300.0
2008-04-25 09:45:00,18.08,18.09,18.07,18.08,3800.0,15.6951,15.7037,15.6864,15.6951,3800.0
2008-04-25 09:50:00,18.08,18.15,18.07,18.15,8800.0,15.6951,15.7558,15.6864,15.7558,8800.0
2008-04-25 09:55:00,18.13,18.15,18.12,18.13,10400.0,15.7385,15.7558,15.7298,15.7385,10400.0
2008-04-25 10:00:00,18.13,18.14,18.12,18.12,22100.0,15.7385,15.7472,15.7298,15.7298,22100.0
2008-04-25 10:05:00,18.13,18.16,18.13,18.16,15400.0,15.7385,15.7645,15.7385,15.7645,15400.0
2008-04-25 10:10:00,18.15,18.18,18.15,18.18,16800.0,15.7558,15.7819,15.7558,15.7819,16800.0
2008-04-25 10:15:00,18.16,18.18,18.11,18.16,16300.0,15.7645,15.7819,15.7211,15.7645,16300.0
2008-04-25 10:20:00,18.15,18.2,18.15,18.19,19400.0,15.7558,15.7992,15.7558,15.7906,19400.0
2008-04-25 10:25:00,18.19,18.22,18.19,18.2,17000.0,15.7906,15.8166,15.7906,15.7992,17000.0
2008-04-25 10:30:00,18.2,18.21,18.16,18.16,23700.0,15.7992,15.8079,15.7645,15.7645,23700.0
2008-04-25 10:35:00,18.16,18.17,18.12,18.13,28100.0,15.7645,15.7732,15.7298,15.7385,28100.0
2008-04-25 10:40:00,18.13,18.16,18.12,18.16,19300.0,15.7385,15.7645,15.7298,15.7645,19300.0
2008-04-25 10:45:00,18.15,18.16,18.11,18.12,31900.0,15.7558,15.7645,15.7211,15.7298,31900.0
2008-04-25 10:50:00,18.13,18.16,18.1,18.12,15000.0,15.7385,15.7645,15.7124,15.7298,15000.0
2008-04-25 10:55:00,18.11,18.14,18.1,18.13,11600.0,15.7211,15.7472,15.7124,15.7385,11600.0
2008-04-25 11:00:00,18.14,18.17,18.1,18.1,21600.0,15.7472,15.7732,15.7124,15.7124,21600.0
2008-04-25 11:05:00,18.1,18.11,18.08,18.1,8300.0,15.7124,15.7211,15.6951,15.7124,8300.0
2008-04-25 11:10:00,18.09,18.12,18.06,18.07,14800.0,15.7037,15.7298,15.6777,15.6864,14800.0
2008-04-25 11:15:00,18.07,18.07,18.03,18.06,10100.0,15.6864,15.6864,15.6517,15.6777,10100.0
2008-04-25 11:20:00,18.06,18.07,18.04,18.05,16400.0,15.6777,15.6864,15.6603,15.669,16400.0
2008-04-25 11:25:00,18.05,18.06,18.03,18.06,8500.0,15.669,15.6777,15.6517,15.6777,8500.0
2008-04-25 11:30:00,18.06,18.08,18.06,18.08,7600.0,15.6777,15.6951,15.6777,15.6951,7600.0
2008-04-25 11:35:00,18.08,18.1,18.07,18.09,12600.0,15.6951,15.7124,15.6864,15.7037,12600.0
2008-04-25 11:40:00,18.09,18.14,18.09,18.14,14200.0,15.7037,15.7472,15.7037,15.7472,14200.0
2008-04-25 11:45:00,18.14,18.14,18.1,18.1,13300.0,15.7472,15.7472,15.7124,15.7124,13300.0
2008-04-25 11:50:00,18.1,18.16,18.1,18.16,9600.0,15.7124,15.7645,15.7124,15.7645,9600.0
2008-04-25 11:55:00,18.16,18.16,18.14,18.14,14700.0,15.7645,15.7645,15.7472,15.7472,14700.0
2008-04-25 12:00:00,18.14,18.15,18.14,18.14,6900.0,15.7472,15.7558,15.7472,15.7472,6900.0
2008-04-25 12:05:00,18.15,18.16,18.11,18.11,19500.0,15.7558,15.7645,15.7211,15.7211,19500.0
2008-04-25 12:10:00,18.11,18.15,18.11,18.13,9200.0,15.7211,15.7558,15.7211,15.7385,9200.0
2008-04-25 12:15:00,18.13,18.15,18.13,18.15,9900.0,15.7385,15.7558,15.7385,15.7558,9900.0
2008-04-25 12:20:00,18.14,18.15,18.13,18.13,11000.0,15.7472,15.7558,15.7385,15.7385,11000.0
2008-04-25 12:25:00,18.13,18.17,18.13,18.15,22600.0,15.7385,15.7732,15.7385,15.7558,22600.0
2008-04-25 12:30:00,18.14,18.15,18.12,18.12,5000.0,15.7472,15.7558,15.7298,15.7298,5000.0
2008-04-25 12:35:00,18.12,18.15,18.12,18.15,9300.0,15.7298,15.7558,15.7298,15.7558,9300.0
2008-04-25 12:40:00,18.15,18.15,18.14,18.15,4900.0,15.7558,15.7558,15.7472,15.7558,4900.0
2008-04-25 12:45:00,18.14,18.15,18.13,18.14,8000.0,15.7472,15.7558,15.7385,15.7472,8000.0
2008-04-25 12:50:00,18.14,18.14,18.12,18.12,9700.0,15.7472,15.7472,15.7298,15.7298,9700.0
2008-04-25 12:55:00,18.13,18.13,18.11,18.12,4600.0,15.7385,15.7385,15.7211,15.7298,4600.0
2008-04-25 13:00:00,18.13,18.16,18.13,18.14,19100.0,15.7385,15.7645,15.7385,15.7472,19100.0
2008-04-25 13:05:00,18.13,18.14,18.12,18.12,5000.0,15.7385,15.7472,15.7298,15.7298,5000.0
2008-04-25 13:10:00,18.11,18.14,18.1,18.12,14800.0,15.7211,15.7472,15.7124,15.7298,14800.0
2008-04-25 13:15:00,18.11,18.12,18.1,18.1,7000.0,15.7211,15.7298,15.7124,15.7124,7000.0
2008-04-25 13:20:00,18.1,18.15,18.1,18.14,14700.0,15.7124,15.7558,15.7124,15.7472,14700.0
2008-04-25 13:25:00,18.13,18.15,18.13,18.13,15000.0,15.7385,15.7558,15.7385,15.7385,15000.0
2008-04-25 13:30:00,18.13,18.13,18.1,18.1,11700.0,15.7385,15.7385,15.7124,15.7124,11700.0
2008-04-25 13:35:00,18.11,18.13,18.1,18.13,13000.0,15.7211,15.7385,15.7124,15.7385,13000.0
2008-04-25 13:40:00,18.13,18.13,18.1,18.11,17600.0,15.7385,15.7385,15.7124,15.7211,17600.0
2008-04-25 13:45:00,18.1,18.11,18.1,18.11,11500.0,15.7124,15.7211,15.7124,15.7211,11500.0
2008-04-25 13:50:00,18.1,18.11,18.1,18.11,16800.0,15.7124,15.7211,15.7124,15.7211,16800.0
2008-04-25 13:55:00,18.11,18.18,18.1,18.17,29300.0,15.7211,15.7819,15.7124,15.7732,29300.0
2008-04-25 14:00:00,18.18,18.18,18.17,18.18,9500.0,15.7819,15.7819,15.7732,15.7819,9500.0
2008-04-25 14:05:00,18.18,18.19,18.17,18.18,16500.0,15.7819,15.7906,15.7732,15.7819,16500.0
2008-04-25 14:10:00,18.17,18.18,18.17,18.18,4900.0,15.7732,15.7819,15.7732,15.7819,4900.0
2008-04-25 14:15:00,18.18,18.2,18.17,18.2,12800.0,15.7819,15.7992,15.7732,15.7992,12800.0
2008-04-25 14:20:00,18.2,18.2,18.18,18.18,7900.0,15.7992,15.7992,15.7819,15.7819,7900.0
2008-04-25 14:25:00,18.18,18.19,18.16,18.18,8500.0,15.7819,15.7906,15.7645,15.7819,8500.0
2008-04-25 14:30:00,18.17,18.18,18.16,18.17,6700.0,15.7732,15.7819,15.7645,15.7732,6700.0
2008-04-25 14:35:00,18.17,18.18,18.15,18.17,11400.0,15.7732,15.7819,15.7558,15.7732,11400.0
2008-04-25 14:40:00,18.17,18.18,18.16,18.18,6800.0,15.7732,15.7819,15.7645,15.7819,6800.0
2008-04-25 14:45:00,18.18,18.18,18.15,18.16,9500.0,15.7819,15.7819,15.7558,15.7645,9500.0
2008-04-25 14:50:00,18.15,18.18,18.15,18.16,15900.0,15.7558,15.7819,15.7558,15.7645,15900.0
2008-04-25 14:55:00,18.18,18.18,18.16,18.17,12800.0,15.7819,15.7819,15.7645,15.7732,12800.0
2008-04-25 15:00:00,18.17,18.19,18.16,18.19,26900.0,15.7732,15.7906,15.7645,15.7906,26900.0
2008-04-25 15:05:00,18.19,18.2,18.15,18.18,51800.0,15.7906,15.7992,15.7558,15.7819,51800.0
2008-04-25 15:10:00,18.18,18.2,18.18,18.19,32200.0,15.7819,15.7992,15.7819,15.7906,32200.0
2008-04-25 15:15:00,18.19,18.21,18.18,18.2,15800.0,15.7906,15.8079,15.7819,15.7992,15800.0
2008-04-25 15:20:00,18.21,18.24,18.2,18.23,16200.0,15.8079,15.834,15.7992,15.8253,16200.0
2008-04-25 15:25:00,18.22,18.23,18.2,18.2,22000.0,15.8166,15.8253,15.7992,15.7992,22000.0
2008-04-25 15:30:00,18.21,18.21,18.17,18.17,47300.0,15.8079,15.8079,15.7732,15.7732,47300.0
2008-04-25 15:35:00,18.18,18.2,18.17,18.19,69700.0,15.7819,15.7992,15.7732,15.7906,69700.0
2008-04-25 15:40:00,18.2,18.2,18.14,18.16,33400.0,15.7992,15.7992,15.7472,15.7645,33400.0
2008-04-25 15:45:00,18.16,18.17,18.14,18.16,32300.0,15.7645,15.7732,15.7472,15.7645,32300.0
2008-04-25 15:50:00,18.16,18.16,18.14,18.16,33500.0,15.7645,15.7645,15.7472,15.7645,33500.0
2008-04-25 15:55:00,18.15,18.2,18.15,18.2,56100.0,15.7558,15.7992,15.7558,15.7992,56100.0
2008-04-28 09:30:00,18.13,18.44,18.13,18.36,46700.0,15.7385,16.0076,15.7385,15.9381,46700.0
2008-04-28 09:35:00,18.34,18.38,18.3,18.33,8100.0,15.9208,15.9555,15.886,15.9121,8100.0
2008-04-28 09:40:00,18.37,18.37,18.32,18.34,4600.0,15.9468,15.9468,15.9034,15.9208,4600.0
2008-04-28 09:45:00,18.33,18.33,18.23,18.24,42100.0,15.9121,15.9121,15.8253,15.834,42100.0
2008-04-28 09:50:00,18.24,18.3,18.22,18.29,32200.0,15.834,15.886,15.8166,15.8774,32200.0
2008-04-28 09:55:00,18.29,18.29,18.23,18.23,12800.0,15.8774,15.8774,15.8253,15.8253,12800.0
2008-04-28 10:00:00,18.24,18.29,18.23,18.29,17900.0,15.834,15.8774,15.8253,15.8774,17900.0
2008-04-28 10:05:00,18.28,18.28,18.24,18.27,15300.0,15.8687,15.8687,15.834,15.86,15300.0
2008-04-28 10:10:00,18.27,18.44,18.27,18.44,24100.0,15.86,16.0076,15.86,16.0076,24100.0
2008-04-28 10:15:00,18.43,18.43,18.39,18.39,17700.0,15.9989,15.9989,15.9642,15.9642,17700.0
2008-04-28 10:20:00,18.39,18.41,18.38,18.39,16300.0,15.9642,15.9815,15.9555,15.9642,16300.0
2008-04-28 10:25:00,18.38,18.44,18.38,18.41,19900.0,15.9555,16.0076,15.9555,15.9815,19900.0
2008-04-28 10:30:00,18.42,18.42,18.4,18.4,9600.0,15.9902,15.9902,15.9729,15.9729,9600.0
2008-04-28 10:35:00,18.41,18.45,18.4,18.45,14300.0,15.9815,16.0163,15.9729,16.0163,14300.0
2008-04-28 10:40:00,18.44,18.54,18.44,18.52,44300.0,16.0076,16.0944,16.0076,16.077,44300.0
2008-04-28 10:45:00,18.52,18.55,18.49,18.5,21300.0,16.077,16.1031,16.051,16.0597,21300.0
2008-04-28 10:50:00,18.51,18.55,18.47,18.53,33300.0,16.0683,16.1031,16.0336,16.0857,33300.0
2008-04-28 10:55:00,18.53,18.7,18.53,18.56,79100.0,16.0857,16.2333,16.0857,16.1117,79100.0
2008-04-28 11:00:00,18.56,18.57,18.5,18.53,14000.0,16.1117,16.1204,16.0597,16.0857,14000.0
2008-04-28 11:05:00,18.54,18.68,18.54,18.65,70900.0,16.0944,16.2159,16.0944,16.1899,70900.0
2008-04-28 11:10:00,18.65,18.68,18.59,18.6,18700.0,16.1899,16.2159,16.1378,16.1465,18700.0
2008-04-28 11:15:00,18.59,18.59,18.53,18.54,8600.0,16.1378,16.1378,16.0857,16.0944,8600.0
2008-04-28 11:20:00,18.52,18.54,18.52,18.52,12200.0,16.077,16.0944,16.077,16.077,12200.0
2008-04-28 11:25:00,18.52,18.52,18.5,18.51,8600.0,16.077,16.077,16.0597,16.0683,8600.0
2008-04-28 11:30:00,18.51,18.52,18.51,18.52,6200.0,16.0683,16.077,16.0683,16.077,6200.0
2008-04-28 11:35:00,18.51,18.55,18.51,18.53,13100.0,16.0683,16.1031,16.0683,16.0857,13100.0
2008-04-28 11:40:00,18.53,18.55,18.52,18.55,6100.0,16.0857,16.1031,16.077,16.1031,6100.0
2008-04-28 11:45:00,18.54,18.57,18.54,18.56,15500.0,16.0944,16.1204,16.0944,16.1117,15500.0
2008-04-28 11:50:00,18.55,18.56,18.54,18.55,11900.0,16.1031,16.1117,16.0944,16.1031,11900.0
2008-04-28 11:55:00,18.56,18.58,18.56,18.56,4400.0,16.1117,16.1291,16.1117,16.1117,4400.0
2008-04-28 12:00:00,18.56,18.56,18.53,18.54,3300.0,16.1117,16.1117,16.0857,16.0944,3300.0
2008-04-28 12:05:00,18.53,18.55,18.52,18.53,7200.0,16.0857,16.1031,16.077,16.0857,7200.0
2008-04-28 12:10:00,18.54,18.55,18.52,18.53,7100.0,16.0944,16.1031,16.077,16.0857,7100.0
2008-04-28 12:15:00,18.53,18.54,18.52,18.54,4900.0,16.0857,16.0944,16.077,16.0944,4900.0
2008-04-28 12:20:00,18.53,18.53,18.51,18.52,8700.0,16.0857,16.0857,16.0683,16.077,8700.0
2008-04-28 12:25:00,18.51,18.55,18.51,18.54,7100.0,16.0683,16.1031,16.0683,16.0944,7100.0
2008-04-28 12:30:00,18.53,18.55,18.51,18.55,9500.0,16.0857,16.1031,16.0683,16.1031,9500.0
2008-04-28 12:35:00,18.55,18.57,18.54,18.54,16600.0,16.1031,16.1204,16.0944,16.0944,16600.0
2008-04-28 12:40:00,18.54,18.55,18.52,18.54,9800.0,16.0944,16.1031,16.077,16.0944,9800.0
2008-04-28 12:45:00,18.54,18.56,18.52,18.56,17600.0,16.0944,16.1117,16.077,16.1117,17600.0
2008-04-28 12:50:00,18.56,18.62,18.56,18.61,22100.0,16.1117,16.1638,16.1117,16.1552,22100.0
2008-04-28 12:55:00,18.61,18.64,18.61,18.63,12100.0,16.1552,16.1812,16.1552,16.1725,12100.0
2008-04-28 13:00:00,18.63,18.71,18.63,18.7,25400.0,16.1725,16.242,16.1725,16.2333,25400.0
2008-04-28 13:05:00,18.7,18.7,18.69,18.69,24100.0,16.2333,16.2333,16.2246,16.2246,24100.0
2008-04-28 13:10:00,18.69,18.7,18.66,18.66,26500.0,16.2246,16.2333,16.1986,16.1986,26500.0
2008-04-28 13:15:00,18.66,18.68,18.62,18.65,20200.0,16.1986,16.2159,16.1638,16.1899,20200.0
2008-04-28 13:20:00,18.64,18.65,18.61,18.63,22100.0,16.1812,16.1899,16.1552,16.1725,22100.0
2008-04-28 13:25:00,18.63,18.64,18.62,18.63,9600.0,16.1725,16.1812,16.1638,16.1725,9600.0
2008-04-28 13:30:00,18.63,18.65,18.63,18.63,17700.0,16.1725,16.1899,16.1725,16.1725,17700.0
2008-04-28 13:35:00,18.62,18.62,18.61,18.62,6300.0,16.1638,16.1638,16.1552,16.1638,6300.0
2008-04-28 13:40:00,18.62,18.63,18.62,18.62,6700.0,16.1638,16.1725,16.1638,16.1638,6700.0
2008-04-28 13:45:00,18.62,18.63,18.6,18.6,12400.0,16.1638,16.1725,16.1465,16.1465,12400.0
2008-04-28 13:50:00,18.59,18.62,18.59,18.61,11400.0,16.1378,16.1638,16.1378,16.1552,11400.0
2008-04-28 13:55:00,18.62,18.62,18.6,18.6,11700.0,16.1638,16.1638,16.1465,16.1465,11700.0
2008-04-28 14:00:00,18.6,18.64,18.6,18.64,17700.0,16.1465,16.1812,16.1465,16.1812,17700.0
2008-04-28 14:05:00,18.64,18.67,18.64,18.66,11400.0,16.1812,16.2072,16.1812,16.1986,11400.0
2008-04-28 14:10:00,18.66,18.67,18.66,18.66,13800.0,16.1986,16.2072,16.1986,16.1986,13800.0
2008-04-28 14:15:00,18.66,18.67,18.65,18.66,15400.0,16.1986,16.2072,16.1899,16.1986,15400.0
2008-04-28 14:20:00,18.66,18.67,18.65,18.67,12300.0,16.1986,16.2072,16.1899,16.2072,12300.0
2008-04-28 14:25:00,18.66,18.67,18.65,18.65,17100.0,16.1986,16.2072,16.1899,16.1899,17100.0
2008-04-28 14:30:00,18.66,18.67,18.66,18.67,18100.0,16.1986,16.2072,16.1986,16.2072,18100.0
2008-04-28 14:35:00,18.66,18.69,18.66,18.69,19000.0,16.1986,16.2246,16.1986,16.2246,19000.0
2008-04-28 14:40:00,18.68,18.71,18.68,18.71,19200.0,16.2159,16.242,16.2159,16.242,19200.0
2008-04-28 14:45:00,18.7,18.72,18.7,18.71,25200.0,16.2333,16.2506,16.2333,16.242,25200.0
2008-04-28 14:50:00,18.71,18.72,18.71,18.71,23300.0,16.242,16.2506,16.242,16.242,23300.0
2008-04-28 14:55:00,18.72,18.73,18.71,18.72,21100.0,16.2506,16.2593,16.242,16.2506,21100.0
2008-04-28 15:00:00,18.73,18.75,18.72,18.75,33300.0,16.2593,16.2767,16.2506,16.2767,33300.0
2008-04-28 15:05:00,18.75,18.82,18.74,18.79,58800.0,16.2767,16.3375,16.268,16.3114,58800.0
2008-04-28 15:10:00,18.78,18.81,18.78,18.8,21100.0,16.3027,16.3288,16.3027,16.3201,21100.0
2008-04-28 15:15:00,18.81,18.81,18.79,18.79,20800.0,16.3288,16.3288,16.3114,16.3114,20800.0
2008-04-28 15:20:00,18.8,18.82,18.77,18.79,41900.0,16.3201,16.3375,16.294,16.3114,41900.0
2008-04-28 15:25:00,18.79,18.8,18.72,18.73,27100.0,16.3114,16.3201,16.2506,16.2593,27100.0
2008-04-28 15:30:00,18.72,18.73,18.64,18.65,94600.0,16.2506,16.2593,16.1812,16.1899,94600.0
2008-04-28 15:35:00,18.64,18.65,18.61,18.62,64100.0,16.1812,16.1899,16.1552,16.1638,64100.0
2008-04-28 15:40:00,18.62,18.66,18.59,18.64,77500.0,16.1638,16.1986,16.1378,16.1812,77500.0
2008-04-28 15:45:00,18.64,18.65,18.61,18.62,38600.0,16.1812,16.1899,16.1552,16.1638,38600.0
2008-04-28 15:50:00,18.62,18.63,18.61,18.62,53000.0,16.1638,16.1725,16.1552,16.1638,53000.0
2008-04-28 15:55:00,18.61,18.68,18.61,18.66,104600.0,16.1552,16.2159,16.1552,16.1986,104600.0
2008-04-29 09:30:00,18.58,18.65,18.58,18.6,8300.0,16.1291,16.1899,16.1291,16.1465,8300.0
2008-04-29 09:35:00,18.57,18.72,18.57,18.66,13000.0,16.1204,16.2506,16.1204,16.1986,13000.0
2008-04-29 09:40:00,18.64,18.65,18.57,18.58,7900.0,16.1812,16.1899,16.1204,16.1291,7900.0
2008-04-29 09:45:00,18.58,18.62,18.58,18.59,8600.0,16.1291,16.1638,16.1291,16.1378,8600.0
2008-04-29 09:50:00,18.6,18.64,18.59,18.6,25400.0,16.1465,16.1812,16.1378,16.1465,25400.0
2008-04-29 09:55:00,18.61,18.65,18.52,18.52,21500.0,16.1552,16.1899,16.077,16.077,21500.0
2008-04-29 10:00:00,18.53,18.65,18.52,18.61,46500.0,16.0857,16.1899,16.077,16.1552,46500.0
2008-04-29 10:05:00,18.6,18.6,18.5,18.54,11900.0,16.1465,16.1465,16.0597,16.0944,11900.0
2008-04-29 10:10:00,18.54,18.58,18.52,18.54,20000.0,16.0944,16.1291,16.077,16.0944,20000.0
2008-04-29 10:15:00,18.53,18.53,18.5,18.5,6900.0,16.0857,16.0857,16.0597,16.0597,6900.0
2008-04-29 10:20:00,18.5,18.52,18.5,18.5,13100.0,16.0597,16.077,16.0597,16.0597,13100.0
2008-04-29 10:25:00,18.5,18.51,18.5,18.51,10900.0,16.0597,16.0683,16.0597,16.0683,10900.0
2008-04-29 10:30:00,18.51,18.53,18.49,18.51,10300.0,16.0683,16.0857,16.051,16.0683,10300.0
2008-04-29 10:35:00,18.51,18.53,18.5,18.52,5200.0,16.0683,16.0857,16.0597,16.077,5200.0
2008-04-29 10:40:00,18.52,18.53,18.5,18.53,8300.0,16.077,16.0857,16.0597,16.0857,8300.0
2008-04-29 10:45:00,18.52,18.53,18.51,18.51,13400.0,16.077,16.0857,16.0683,16.0683,13400.0
2008-04-29 10:50:00,18.51,18.52,18.5,18.51,6700.0,16.0683,16.077,16.0597,16.0683,6700.0
2008-04-29 10:55:00,18.5,18.53,18.5,18.53,8800.0,16.0597,16.0857,16.0597,16.0857,8800.0
2008-04-29 11:00:00,18.53,18.56,18.52,18.54,9600.0,16.0857,16.1117,16.077,16.0944,9600.0
2008-04-29 11:05:00,18.53,18.54,18.52,18.53,7100.0,16.0857,16.0944,16.077,16.0857,7100.0
2008-04-29 11:10:00,18.53,18.55,18.52,18.54,10600.0,16.0857,16.1031,16.077,16.0944,10600.0
2008-04-29 11:15:00,18.54,18.54,18.5,18.52,25200.0,16.0944,16.0944,16.0597,16.077,25200.0
2008-04-29 11:20:00,18.51,18.54,18.51,18.53,9300.0,16.0683,16.0944,16.0683,16.0857,9300.0
2008-04-29 11:25:00,18.53,18.53,18.51,18.52,15600.0,16.0857,16.0857,16.0683,16.077,15600.0
2008-04-29 11:30:00,18.52,18.54,18.52,18.54,10700.0,16.077,16.0944,16.077,16.0944,10700.0
2008-04-29 11:35:00,18.53,18.58,18.53,18.58,8500.0,16.0857,16.1291,16.0857,16.1291,8500.0
2008-04-29 11:40:00,18.58,18.58,18.53,18.55,10000.0,16.1291,16.1291,16.0857,16.1031,10000.0
2008-04-29 11:45:00,18.56,18.56,18.55,18.55,4100.0,16.1117,16.1117,16.1031,16.1031,4100.0
2008-04-29 11:50:00,18.55,18.56,18.54,18.54,3400.0,16.1031,16.1117,16.0944,16.0944,3400.0
2008-04-29 11:55:00,18.55,18.61,18.55,18.61,4500.0,16.1031,16.1552,16.1031,16.1552,4500.0
2008-04-29 12:00:00,18.6,18.62,18.59,18.62,14700.0,16.1465,16.1638,16.1378,16.1638,14700.0
2008-04-29 12:05:00,18.61,18.66,18.61,18.61,33800.0,16.1552,16.1986,16.1552,16.1552,33800.0
2008-04-29 12:10:00,18.61,18.61,18.58,18.6,3100.0,16.1552,16.1552,16.1291,16.1465,3100.0
2008-04-29 12:15:00,18.59,18.6,18.58,18.59,3200.0,16.1378,16.1465,16.1291,16.1378,3200.0
2008-04-29 12:20:00,18.58,18.59,18.58,18.58,4500.0,16.1291,16.1378,16.1291,16.1291,4500.0
2008-04-29 12:25:00,18.59,18.64,18.58,18.64,9400.0,16.1378,16.1812,16.1291,16.1812,9400.0
2008-04-29 12:30:00,18.64,18.64,18.62,18.62,6800.0,16.1812,16.1812,16.1638,16.1638,6800.0
2008-04-29 12:35:00,18.62,18.63,18.58,18.61,33000.0,16.1638,16.1725,16.1291,16.1552,33000.0
2008-04-29 12:40:00,18.6,18.61,18.56,18.56,4400.0,16.1465,16.1552,16.1117,16.1117,4400.0
2008-04-29 12:45:00,18.56,18.57,18.56,18.56,1300.0,16.1117,16.1204,16.1117,16.1117,1300.0
2008-04-29 12:50:00,18.56,18.59,18.55,18.58,17900.0,16.1117,16.1378,16.1031,16.1291,17900.0
2008-04-29 12:55:00,18.58,18.59,18.58,18.58,5500.0,16.1291,16.1378,16.1291,16.1291,5500.0
2008-04-29 13:00:00,18.58,18.58,18.55,18.55,4300.0,16.1291,16.1291,16.1031,16.1031,4300.0
2008-04-29 13:05:00,18.54,18.59,18.54,18.59,5000.0,16.0944,16.1378,16.0944,16.1378,5000.0
2008-04-29 13:10:00,18.58,18.59,18.57,18.58,10100.0,16.1291,16.1378,16.1204,16.1291,10100.0
2008-04-29 13:15:00,18.59,18.59,18.57,18.57,2600.0,16.1378,16.1378,16.1204,16.1204,2600.0
2008-04-29 13:20:00,18.57,18.57,18.56,18.56,4300.0,16.1204,16.1204,16.1117,16.1117,4300.0
2008-04-29 13:25:00,18.56,18.57,18.56,18.57,5200.0,16.1117,16.1204,16.1117,16.1204,5200.0
2008-04-29 13:30:00,18.57,18.6,18.56,18.57,7400.0,16.1204,16.1465,16.1117,16.1204,7400.0
2008-04-29 13:35:00,18.56,18.58,18.56,18.58,6400.0,16.1117,16.1291,16.1117,16.1291,6400.0
2008-04-29 13:40:00,18.57,18.61,18.56,18.59,12600.0,16.1204,16.1552,16.1117,16.1378,12600.0
2008-04-29 13:45:00,18.6,18.6,18.56,18.57,9700.0,16.1465,16.1465,16.1117,16.1204,9700.0
2008-04-29 13:50:00,18.58,18.58,18.57,18.58,3400.0,16.1291,16.1291,16.1204,16.1291,3400.0
2008-04-29 13:55:00,18.58,18.58,18.55,18.57,22600.0,16.1291,16.1291,16.1031,16.1204,22600.0
2008-04-29 14:00:00,18.58,18.58,18.57,18.57,6400.0,16.1291,16.1291,16.1204,16.1204,6400.0
2008-04-29 14:05:00,18.57,18.58,18.57,18.58,6500.0,16.1204,16.1291,16.1204,16.1291,6500.0
2008-04-29 14:10:00,18.57,18.58,18.56,18.56,3900.0,16.1204,16.1291,16.1117,16.1117,3900.0
2008-04-29 14:15:00,18.56,18.56,18.55,18.56,9000.0,16.1117,16.1117,16.1031,16.1117,9000.0
2008-04-29 14:20:00,18.56,18.58,18.56,18.56,6700.0,16.1117,16.1291,16.1117,16.1117,6700.0
2008-04-29 14:25:00,18.56,18.57,18.56,18.56,1200.0,16.1117,16.1204,16.1117,16.1117,1200.0
2008-04-29 14:30:00,18.56,18.57,18.54,18.55,14700.0,16.1117,16.1204,16.0944,16.1031,14700.0
2008-04-29 14:35:00,18.55,18.6,18.55,18.58,20800.0,16.1031,16.1465,16.1031,16.1291,20800.0
2008-04-29 14:40:00,18.59,18.6,18.58,18.6,12600.0,16.1378,16.1465,16.1291,16.1465,12600.0
2008-04-29 14:45:00,18.6,18.64,18.59,18.64,9900.0,16.1465,16.1812,16.1378,16.1812,9900.0
2008-04-29 14:50:00,18.63,18.69,18.63,18.69,20000.0,16.1725,16.2246,16.1725,16.2246,20000.0
2008-04-29 14:55:00,18.69,18.74,18.68,18.73,30700.0,16.2246,16.268,16.2159,16.2593,30700.0
2008-04-29 15:00:00,18.73,18.74,18.67,18.68,28100.0,16.2593,16.268,16.2072,16.2159,28100.0
2008-04-29 15:05:00,18.68,18.7,18.68,18.69,23200.0,16.2159,16.2333,16.2159,16.2246,23200.0
2008-04-29 15:10:00,18.7,18.71,18.68,18.7,24000.0,16.2333,16.242,16.2159,16.2333,24000.0
2008-04-29 15:15:00,18.7,18.74,18.69,18.73,17800.0,16.2333,16.268,16.2246,16.2593,17800.0
2008-04-29 15:20:00,18.73,18.73,18.68,18.69,20700.0,16.2593,16.2593,16.2159,16.2246,20700.0
2008-04-29 15:25:00,18.7,18.71,18.69,18.69,22300.0,16.2333,16.242,16.2246,16.2246,22300.0
2008-04-29 15:30:00,18.69,18.7,18.68,18.69,21200.0,16.2246,16.2333,16.2159,16.2246,21200.0
2008-04-29 15:35:00,18.68,18.69,18.68,18.68,18200.0,16.2159,16.2246,16.2159,16.2159,18200.0
2008-04-29 15:40:00,18.69,18.72,18.68,18.7,41900.0,16.2246,16.2506,16.2159,16.2333,41900.0
2008-04-29 15:45:00,18.7,18.71,18.69,18.71,32000.0,16.2333,16.242,16.2246,16.242,32000.0
2008-04-29 15:50:00,18.71,18.72,18.7,18.72,42400.0,16.242,16.2506,16.2333,16.2506,42400.0
2008-04-29 15:55:00,18.71,18.75,18.71,18.72,75900.0,16.242,16.2767,16.242,16.2506,75900.0
2008-04-30 09:30:00,18.73,18.88,18.65,18.83,31800.0,16.2593,16.3895,16.1899,16.3461,31800.0
2008-04-30 09:35:00,18.85,18.95,18.84,18.84,31900.0,16.3635,16.4503,16.3548,16.3548,31900.0
2008-04-30 09:40:00,18.87,18.93,18.83,18.85,26000.0,16.3809,16.4329,16.3461,16.3635,26000.0
2008-04-30 09:45:00,18.85,18.85,18.83,18.83,9400.0,16.3635,16.3635,16.3461,16.3461,9400.0
2008-04-30 09:50:00,18.82,18.83,18.77,18.77,15700.0,16.3375,16.3461,16.294,16.294,15700.0
2008-04-30 09:55:00,18.76,18.81,18.76,18.8,28800.0,16.2854,16.3288,16.2854,16.3201,28800.0
2008-04-30 10:00:00,18.8,18.8,18.76,18.77,13000.0,16.3201,16.3201,16.2854,16.294,13000.0
2008-04-30 10:05:00,18.77,18.8,18.76,18.79,20800.0,16.294,16.3201,16.2854,16.3114,20800.0
2008-04-30 10:10:00,18.8,18.8,18.75,18.76,14200.0,16.3201,16.3201,16.2767,16.2854,14200.0
2008-04-30 10:15:00,18.76,18.76,18.68,18.71,40200.0,16.2854,16.2854,16.2159,16.242,40200.0
2008-04-30 10:20:00,18.72,18.78,18.71,18.77,23900.0,16.2506,16.3027,16.242,16.294,23900.0
2008-04-30 10:25:00,18.78,18.79,18.77,18.78,12100.0,16.3027,16.3114,16.294,16.3027,12100.0
2008-04-30 10:30:00,18.77,18.81,18.77,18.8,20700.0,16.294,16.3288,16.294,16.3201,20700.0
2008-04-30 10:35:00,18.8,18.8,18.79,18.79,8300.0,16.3201,16.3201,16.3114,16.3114,8300.0
2008-04-30 10:40:00,18.79,18.8,18.79,18.8,6000.0,16.3114,16.3201,16.3114,16.3201,6000.0
2008-04-30 10:45:00,18.79,18.8,18.77,18.77,6000.0,16.3114,16.3201,16.294,16.294,6000.0
2008-04-30 10:50:00,18.78,18.8,18.77,18.78,10400.0,16.3027,16.3201,16.294,16.3027,10400.0
2008-04-30 10:55:00,18.79,18.8,18.78,18.8,20700.0,16.3114,16.3201,16.3027,16.3201,20700.0
2008-04-30 11:00:00,18.78,18.8,18.77,18.78,9400.0,16.3027,16.3201,16.294,16.3027,9400.0
2008-04-30 11:05:00,18.78,18.78,18.76,18.77,5300.0,16.3027,16.3027,16.2854,16.294,5300.0
2008-04-30 11:10:00,18.77,18.79,18.77,18.79,9700.0,16.294,16.3114,16.294,16.3114,9700.0
2008-04-30 11:15:00,18.79,18.79,18.78,18.79,7000.0,16.3114,16.3114,16.3027,16.3114,7000.0
2008-04-30 11:20:00,18.79,18.81,18.78,18.81,7400.0,16.3114,16.3288,16.3027,16.3288,7400.0
2008-04-30 11:25:00,18.81,18.81,18.8,18.81,4300.0,16.3288,16.3288,16.3201,16.3288,4300.0
2008-04-30 11:30:00,18.8,18.81,18.78,18.79,6900.0,16.3201,16.3288,16.3027,16.3114,6900.0
2008-04-30 11:35:00,18.79,18.8,18.77,18.77,8200.0,16.3114,16.3201,16.294,16.294,8200.0
2008-04-30 11:40:00,18.77,18.78,18.77,18.77,2300.0,16.294,16.3027,16.294,16.294,2300.0
2008-04-30 11:45:00,18.77,18.77,18.75,18.77,13300.0,16.294,16.294,16.2767,16.294,13300.0
2008-04-30 11:50:00,18.77,18.78,18.76,18.77,11000.0,16.294,16.3027,16.2854,16.294,11000.0
2008-04-30 11:55:00,18.78,18.79,18.76,18.76,18200.0,16.3027,16.3114,16.2854,16.2854,18200.0
2008-04-30 12:00:00,18.76,18.78,18.76,18.77,7200.0,16.2854,16.3027,16.2854,16.294,7200.0
2008-04-30 12:05:00,18.77,18.78,18.75,18.77,9800.0,16.294,16.3027,16.2767,16.294,9800.0
2008-04-30 12:10:00,18.77,18.77,18.75,18.77,9600.0,16.294,16.294,16.2767,16.294,9600.0
2008-04-30 12:15:00,18.77,18.77,18.76,18.76,11200.0,16.294,16.294,16.2854,16.2854,11200.0
2008-04-30 12:20:00,18.76,18.77,18.75,18.75,14500.0,16.2854,16.294,16.2767,16.2767,14500.0
2008-04-30 12:25:00,18.76,18.76,18.75,18.75,8400.0,16.2854,16.2854,16.2767,16.2767,8400.0
2008-04-30 12:30:00,18.75,18.76,18.73,18.73,12000.0,16.2767,16.2854,16.2593,16.2593,12000.0
2008-04-30 12:35:00,18.72,18.73,18.68,18.68,34400.0,16.2506,16.2593,16.2159,16.2159,34400.0
2008-04-30 12:40:00,18.69,18.69,18.67,18.67,8700.0,16.2246,16.2246,16.2072,16.2072,8700.0
2008-04-30 12:45:00,18.67,18.68,18.67,18.68,4800.0,16.2072,16.2159,16.2072,16.2159,4800.0
2008-04-30 12:50:00,18.68,18.68,18.67,18.67,13700.0,16.2159,16.2159,16.2072,16.2072,13700.0
2008-04-30 12:55:00,18.67,18.68,18.65,18.67,7400.0,16.2072,16.2159,16.1899,16.2072,7400.0
2008-04-30 13:00:00,18.66,18.67,18.66,18.66,3800.0,16.1986,16.2072,16.1986,16.1986,3800.0
2008-04-30 13:05:00,18.67,18.67,18.65,18.66,8300.0,16.2072,16.2072,16.1899,16.1986,8300.0
2008-04-30 13:10:00,18.66,18.69,18.65,18.69,13600.0,16.1986,16.2246,16.1899,16.2246,13600.0
2008-04-30 13:15:00,18.68,18.68,18.65,18.65,18100.0,16.2159,16.2159,16.1899,16.1899,18100.0
2008-04-30 13:20:00,18.66,18.66,18.65,18.66,3200.0,16.1986,16.1986,16.1899,16.1986,3200.0
2008-04-30 13:25:00,18.66,18.66,18.64,18.64,12000.0,16.1986,16.1986,16.1812,16.1812,12000.0
2008-04-30 13:30:00,18.65,18.65,18.64,18.64,2300.0,16.1899,16.1899,16.1812,16.1812,2300.0
2008-04-30 13:35:00,18.64,18.65,18.58,18.61,38400.0,16.1812,16.1899,16.1291,16.1552,38400.0
2008-04-30 13:40:00,18.61,18.62,18.6,18.62,4300.0,16.1552,16.1638,16.1465,16.1638,4300.0
2008-04-30 13:45:00,18.62,18.62,18.61,18.62,4700.0,16.1638,16.1638,16.1552,16.1638,4700.0
2008-04-30 13:50:00,18.62,18.62,18.6,18.61,3700.0,16.1638,16.1638,16.1465,16.1552,3700.0
2008-04-30 13:55:00,18.61,18.61,18.6,18.6,4000.0,16.1552,16.1552,16.1465,16.1465,4000.0
2008-04-30 14:00:00,18.61,18.61,18.6,18.61,6200.0,16.1552,16.1552,16.1465,16.1552,6200.0
2008-04-30 14:05:00,18.61,18.62,18.58,18.6,42600.0,16.1552,16.1638,16.1291,16.1465,42600.0
2008-04-30 14:10:00,18.6,18.6,18.57,18.57,23000.0,16.1465,16.1465,16.1204,16.1204,23000.0
2008-04-30 14:15:00,18.59,18.77,18.52,18.69,50700.0,16.1378,16.294,16.077,16.2246,50700.0
2008-04-30 14:20:00,18.7,18.7,18.61,18.62,35600.0,16.2333,16.2333,16.1552,16.1638,35600.0
2008-04-30 14:25:00,18.62,18.68,18.62,18.68,21000.0,16.1638,16.2159,16.1638,16.2159,21000.0
2008-04-30 14:30:00,18.65,18.72,18.65,18.7,22900.0,16.1899,16.2506,16.1899,16.2333,22900.0
2008-04-30 14:35:00,18.7,18.76,18.66,18.66,70600.0,16.2333,16.2854,16.1986,16.1986,70600.0
2008-04-30 14:40:00,18.66,18.67,18.64,18.67,15000.0,16.1986,16.2072,16.1812,16.2072,15000.0
2008-04-30 14:45:00,18.65,18.65,18.62,18.62,18000.0,16.1899,16.1899,16.1638,16.1638,18000.0
2008-04-30 14:50:00,18.62,18.69,18.6,18.6,21200.0,16.1638,16.2246,16.1465,16.1465,21200.0
2008-04-30 14:55:00,18.6,18.61,18.59,18.59,12200.0,16.1465,16.1552,16.1378,16.1378,12200.0
2008-04-30 15:00:00,18.58,18.59,18.55,18.55,21900.0,16.1291,16.1378,16.1031,16.1031,21900.0
2008-04-30 15:05:00,18.56,18.56,18.53,18.53,17100.0,16.1117,16.1117,16.0857,16.0857,17100.0
2008-04-30 15:10:00,18.53,18.53,18.39,18.42,34600.0,16.0857,16.0857,15.9642,15.9902,34600.0
2008-04-30 15:15:00,18.42,18.44,18.4,18.43,16100.0,15.9902,16.0076,15.9729,15.9989,16100.0
2008-04-30 15:20:00,18.43,18.48,18.43,18.48,14500.0,15.9989,16.0423,15.9989,16.0423,14500.0
2008-04-30 15:25:00,18.48,18.5,18.42,18.43,19800.0,16.0423,16.0597,15.9902,15.9989,19800.0
2008-04-30 15:30:00,18.43,18.47,18.41,18.46,19500.0,15.9989,16.0336,15.9815,16.0249,19500.0
2008-04-30 15:35:00,18.47,18.48,18.44,18.44,8700.0,16.0336,16.0423,16.0076,16.0076,8700.0
2008-04-30 15:40:00,18.45,18.45,18.39,18.44,25700.0,16.0163,16.0163,15.9642,16.0076,25700.0
2008-04-30 15:45:00,18.44,18.46,18.42,18.42,20000.0,16.0076,16.0249,15.9902,15.9902,20000.0
2008-04-30 15:50:00,18.42,18.43,18.41,18.43,29500.0,15.9902,15.9989,15.9815,15.9989,29500.0
2008-04-30 15:55:00,18.43,18.43,18.36,18.36,49500.0,15.9989,15.9989,15.9381,15.9381,49500.0
2008-05-01 09:30:00,18.21,18.4,18.21,18.34,21800.0,15.8079,15.9729,15.8079,15.9208,21800.0
2008-05-01 09:35:00,18.34,18.36,18.31,18.35,7900.0,15.9208,15.9381,15.8947,15.9294,7900.0
2008-05-01 09:40:00,18.35,18.46,18.35,18.46,11700.0,15.9294,16.0249,15.9294,16.0249,11700.0
2008-05-01 09:45:00,18.46,18.5,18.46,18.49,17500.0,16.0249,16.0597,16.0249,16.051,17500.0
2008-05-01 09:50:00,18.49,18.58,18.48,18.54,40000.0,16.051,16.1291,16.0423,16.0944,40000.0
2008-05-01 09:55:00,18.54,18.55,18.49,18.49,8900.0,16.0944,16.1031,16.051,16.051,8900.0
2008-05-01 10:00:00,18.5,18.61,18.48,18.58,26600.0,16.0597,16.1552,16.0423,16.1291,26600.0
2008-05-01 10:05:00,18.58,18.62,18.55,18.56,27800.0,16.1291,16.1638,16.1031,16.1117,27800.0
2008-05-01 10:10:00,18.56,18.58,18.55,18.57,12200.0,16.1117,16.1291,16.1031,16.1204,12200.0
2008-05-01 10:15:00,18.57,18.57,18.5,18.51,7700.0,16.1204,16.1204,16.0597,16.0683,7700.0
2008-05-01 10:20:00,18.5,18.57,18.49,18.57,7700.0,16.0597,16.1204,16.051,16.1204,7700.0
2008-05-01 10:25:00,18.56,18.57,18.55,18.56,8800.0,16.1117,16.1204,16.1031,16.1117,8800.0
2008-05-01 10:30:00,18.56,18.58,18.55,18.57,31100.0,16.1117,16.1291,16.1031,16.1204,31100.0
2008-05-01 10:35:00,18.56,18.58,18.56,18.57,5700.0,16.1117,16.1291,16.1117,16.1204,5700.0
2008-05-01 10:40:00,18.58,18.58,18.57,18.57,11900.0,16.1291,16.1291,16.1204,16.1204,11900.0
2008-05-01 10:45:00,18.57,18.58,18.55,18.56,17500.0,16.1204,16.1291,16.1031,16.1117,17500.0
2008-05-01 10:50:00,18.56,18.58,18.56,18.58,5900.0,16.1117,16.1291,16.1117,16.1291,5900.0
2008-05-01 10:55:00,18.58,18.63,18.58,18.63,10600.0,16.1291,16.1725,16.1291,16.1725,10600.0
2008-05-01 11:00:00,18.61,18.65,18.6,18.65,16000.0,16.1552,16.1899,16.1465,16.1899,16000.0
2008-05-01 11:05:00,18.64,18.67,18.63,18.64,6300.0,16.1812,16.2072,16.1725,16.1812,6300.0
2008-05-01 11:10:00,18.63,18.64,18.61,18.61,3500.0,16.1725,16.1812,16.1552,16.1552,3500.0
2008-05-01 11:15:00,18.61,18.62,18.6,18.6,29800.0,16.1552,16.1638,16.1465,16.1465,29800.0
2008-05-01 11:20:00,18.6,18.61,18.6,18.6,10600.0,16.1465,16.1552,16.1465,16.1465,10600.0
2008-05-01 11:25:00,18.6,18.74,18.6,18.72,45400.0,16.1465,16.268,16.1465,16.2506,45400.0
2008-05-01 11:30:00,18.72,18.72,18.63,18.64,10400.0,16.2506,16.2506,16.1725,16.1812,10400.0
2008-05-01 11:35:00,18.63,18.64,18.63,18.63,9400.0,16.1725,16.1812,16.1725,16.1725,9400.0
2008-05-01 11:40:00,18.63,18.65,18.62,18.64,21800.0,16.1725,16.1899,16.1638,16.1812,21800.0
2008-05-01 11:45:00,18.64,18.65,18.63,18.63,14200.0,16.1812,16.1899,16.1725,16.1725,14200.0
2008-05-01 11:50:00,18.64,18.71,18.63,18.7,22500.0,16.1812,16.242,16.1725,16.2333,22500.0
2008-05-01 11:55:00,18.7,18.71,18.67,18.67,13400.0,16.2333,16.242,16.2072,16.2072,13400.0
2008-05-01 12:00:00,18.68,18.68,18.64,18.67,14400.0,16.2159,16.2159,16.1812,16.2072,14400.0
2008-05-01 12:05:00,18.68,18.68,18.67,18.67,5600.0,16.2159,16.2159,16.2072,16.2072,5600.0
2008-05-01 12:10:00,18.68,18.71,18.68,18.69,15200.0,16.2159,16.242,16.2159,16.2246,15200.0
2008-05-01 12:15:00,18.69,18.7,18.68,18.69,5100.0,16.2246,16.2333,16.2159,16.2246,5100.0
2008-05-01 12:20:00,18.69,18.7,18.66,18.7,27000.0,16.2246,16.2333,16.1986,16.2333,27000.0
2008-05-01 12:25:00,18.7,18.71,18.69,18.69,5600.0,16.2333,16.242,16.2246,16.2246,5600.0
2008-05-01 12:30:00,18.7,18.72,18.69,18.71,11200.0,16.2333,16.2506,16.2246,16.242,11200.0
2008-05-01 12:35:00,18.71,18.72,18.69,18.71,30900.0,16.242,16.2506,16.2246,16.242,30900.0
2008-05-01 12:40:00,18.71,18.75,18.71,18.74,17000.0,16.242,16.2767,16.242,16.268,17000.0
2008-05-01 12:45:00,18.74,18.75,18.74,18.75,5900.0,16.268,16.2767,16.268,16.2767,5900.0
2008-05-01 12:50:00,18.75,18.75,18.74,18.75,17100.0,16.2767,16.2767,16.268,16.2767,17100.0
2008-05-01 12:55:00,18.75,18.78,18.74,18.77,20500.0,16.2767,16.3027,16.268,16.294,20500.0
2008-05-01 13:00:00,18.77,18.77,18.77,18.77,8800.0,16.294,16.294,16.294,16.294,8800.0
2008-05-01 13:05:00,18.77,18.77,18.74,18.74,18500.0,16.294,16.294,16.268,16.268,18500.0
2008-05-01 13:10:00,18.75,18.75,18.72,18.75,13500.0,16.2767,16.2767,16.2506,16.2767,13500.0
2008-05-01 13:15:00,18.74,18.82,18.72,18.79,35400.0,16.268,16.3375,16.2506,16.3114,35400.0
2008-05-01 13:20:00,18.8,18.8,18.75,18.75,15600.0,16.3201,16.3201,16.2767,16.2767,15600.0
2008-05-01 13:25:00,18.75,18.76,18.73,18.73,10500.0,16.2767,16.2854,16.2593,16.2593,10500.0
2008-05-01 13:30:00,18.72,18.73,18.72,18.72,9400.0,16.2506,16.2593,16.2506,16.2506,9400.0
2008-05-01 13:35:00,18.72,18.72,18.65,18.65,48600.0,16.2506,16.2506,16.1899,16.1899,48600.0
2008-05-01 13:40:00,18.66,18.67,18.65,18.66,32300.0,16.1986,16.2072,16.1899,16.1986,32300.0
2008-05-01 13:45:00,18.66,18.67,18.65,18.66,20300.0,16.1986,16.2072,16.1899,16.1986,20300.0
2008-05-01 13:50:00,18.66,18.66,18.61,18.61,46800.0,16.1986,16.1986,16.1552,16.1552,46800.0
2008-05-01 13:55:00,18.62,18.63,18.6,18.6,21300.0,16.1638,16.1725,16.1465,16.1465,21300.0
2008-05-01 14:00:00,18.59,18.62,18.58,18.58,53500.0,16.1378,16.1638,16.1291,16.1291,53500.0
2008-05-01 14:05:00,18.58,18.62,18.56,18.56,86600.0,16.1291,16.1638,16.1117,16.1117,86600.0
2008-05-01 14:10:00,18.57,18.58,18.56,18.58,19900.0,16.1204,16.1291,16.1117,16.1291,19900.0
2008-05-01 14:15:00,18.58,18.62,18.58,18.61,16900.0,16.1291,16.1638,16.1291,16.1552,16900.0
2008-05-01 14:20:00,18.62,18.64,18.61,18.64,14000.0,16.1638,16.1812,16.1552,16.1812,14000.0
2008-05-01 14:25:00,18.63,18.64,18.56,18.57,25000.0,16.1725,16.1812,16.1117,16.1204,25000.0
2008-05-01 14:30:00,18.56,18.64,18.56,18.63,26500.0,16.1117,16.1812,16.1117,16.1725,26500.0
2008-05-01 14:35:00,18.63,18.65,18.63,18.63,13300.0,16.1725,16.1899,16.1725,16.1725,13300.0
2008-05-01 14:40:00,18.63,18.65,18.59,18.62,33200.0,16.1725,16.1899,16.1378,16.1638,33200.0
2008-05-01 14:45:00,18.61,18.62,18.58,18.6,11900.0,16.1552,16.1638,16.1291,16.1465,11900.0
2008-05-01 14:50:00,18.6,18.62,18.59,18.6,13000.0,16.1465,16.1638,16.1378,16.1465,13000.0
2008-05-01 14:55:00,18.6,18.6,18.58,18.59,17300.0,16.1465,16.1465,16.1291,16.1378,17300.0
2008-05-01 15:00:00,18.59,18.62,18.59,18.59,19800.0,16.1378,16.1638,16.1378,16.1378,19800.0
2008-05-01 15:05:00,18.59,18.61,18.59,18.6,25900.0,16.1378,16.1552,16.1378,16.1465,25900.0
2008-05-01 15:10:00,18.59,18.62,18.59,18.6,16300.0,16.1378,16.1638,16.1378,16.1465,16300.0
2008-05-01 15:15:00,18.6,18.63,18.6,18.63,11400.0,16.1465,16.1725,16.1465,16.1725,11400.0
2008-05-01 15:20:00,18.62,18.64,18.62,18.63,10500.0,16.1638,16.1812,16.1638,16.1725,10500.0
2008-05-01 15:25:00,18.62,18.63,18.58,18.62,24000.0,16.1638,16.1725,16.1291,16.1638,24000.0
2008-05-01 15:30:00,18.61,18.64,18.61,18.62,16300.0,16.1552,16.1812,16.1552,16.1638,16300.0
2008-05-01 15:35:00,18.61,18.63,18.6,18.63,22300.0,16.1552,16.1725,16.1465,16.1725,22300.0
2008-05-01 15:40:00,18.62,18.64,18.61,18.63,16300.0,16.1638,16.1812,16.1552,16.1725,16300.0
2008-05-01 15:45:00,18.63,18.64,18.59,18.6,42700.0,16.1725,16.1812,16.1378,16.1465,42700.0
2008-05-01 15:50:00,18.6,18.61,18.57,18.58,64900.0,16.1465,16.1552,16.1204,16.1291,64900.0
2008-05-01 15:55:00,18.57,18.59,18.54,18.58,176600.0,16.1204,16.1378,16.0944,16.1291,176600.0
2008-05-02 09:30:00,18.72,18.79,18.58,18.58,14400.0,16.2506,16.3114,16.1291,16.1291,14400.0
2008-05-02 09:35:00,18.55,18.63,18.54,18.54,7000.0,16.1031,16.1725,16.0944,16.0944,7000.0
2008-05-02 09:40:00,18.54,18.54,18.47,18.49,11900.0,16.0944,16.0944,16.0336,16.051,11900.0
2008-05-02 09:45:00,18.49,18.57,18.49,18.5,13000.0,16.051,16.1204,16.051,16.0597,13000.0
2008-05-02 09:50:00,18.49,18.66,18.48,18.52,10300.0,16.051,16.1986,16.0423,16.077,10300.0
2008-05-02 09:55:00,18.53,18.53,18.5,18.51,4500.0,16.0857,16.0857,16.0597,16.0683,4500.0
2008-05-02 10:00:00,18.52,18.53,18.48,18.49,16600.0,16.077,16.0857,16.0423,16.051,16600.0
2008-05-02 10:05:00,18.5,18.52,18.5,18.51,7700.0,16.0597,16.077,16.0597,16.0683,7700.0
2008-05-02 10:10:00,18.51,18.53,18.51,18.52,5100.0,16.0683,16.0857,16.0683,16.077,5100.0
2008-05-02 10:15:00,18.51,18.51,18.46,18.47,8300.0,16.0683,16.0683,16.0249,16.0336,8300.0
2008-05-02 10:20:00,18.47,18.47,18.43,18.45,7500.0,16.0336,16.0336,15.9989,16.0163,7500.0
2008-05-02 10:25:00,18.45,18.45,18.43,18.45,9200.0,16.0163,16.0163,15.9989,16.0163,9200.0
2008-05-02 10:30:00,18.46,18.52,18.45,18.51,12100.0,16.0249,16.077,16.0163,16.0683,12100.0
2008-05-02 10:35:00,18.52,18.55,18.45,18.45,18900.0,16.077,16.1031,16.0163,16.0163,18900.0
2008-05-02 10:40:00,18.44,18.48,18.44,18.47,6900.0,16.0076,16.0423,16.0076,16.0336,6900.0
2008-05-02 10:45:00,18.48,18.51,18.48,18.5,5500.0,16.0423,16.0683,16.0423,16.0597,5500.0
2008-05-02 10:50:00,18.5,18.51,18.49,18.49,12000.0,16.0597,16.0683,16.051,16.051,12000.0
2008-05-02 10:55:00,18.49,18.5,18.43,18.45,13500.0,16.051,16.0597,15.9989,16.0163,13500.0
2008-05-02 11:00:00,18.45,18.5,18.45,18.5,8300.0,16.0163,16.0597,16.0163,16.0597,8300.0
2008-05-02 11:05:00,18.49,18.49,18.43,18.46,14500.0,16.051,16.051,15.9989,16.0249,14500.0
2008-05-02 11:10:00,18.47,18.49,18.46,18.47,11900.0,16.0336,16.051,16.0249,16.0336,11900.0
2008-05-02 11:15:00,18.47,18.51,18.46,18.46,16500.0,16.0336,16.0683,16.0249,16.0249,16500.0
2008-05-02 11:20:00,18.46,18.48,18.46,18.47,10400.0,16.0249,16.0423,16.0249,16.0336,10400.0
2008-05-02 11:25:00,18.47,18.48,18.46,18.47,4200.0,16.0336,16.0423,16.0249,16.0336,4200.0
2008-05-02 11:30:00,18.47,18.52,18.47,18.52,6200.0,16.0336,16.077,16.0336,16.077,6200.0
2008-05-02 11:35:00,18.51,18.51,18.46,18.46,8800.0,16.0683,16.0683,16.0249,16.0249,8800.0
2008-05-02 11:40:00,18.47,18.49,18.46,18.49,5400.0,16.0336,16.051,16.0249,16.051,5400.0
2008-05-02 11:45:00,18.49,18.51,18.49,18.5,8100.0,16.051,16.0683,16.051,16.0597,8100.0
2008-05-02 11:50:00,18.51,18.52,18.5,18.5,6900.0,16.0683,16.077,16.0597,16.0597,6900.0
2008-05-02 11:55:00,18.5,18.51,18.49,18.5,6300.0,16.0597,16.0683,16.051,16.0597,6300.0
2008-05-02 12:00:00,18.5,18.5,18.46,18.47,12000.0,16.0597,16.0597,16.0249,16.0336,12000.0
2008-05-02 12:05:00,18.46,18.48,18.45,18.48,9300.0,16.0249,16.0423,16.0163,16.0423,9300.0
2008-05-02 12:10:00,18.48,18.51,18.47,18.51,8000.0,16.0423,16.0683,16.0336,16.0683,8000.0
2008-05-02 12:15:00,18.51,18.52,18.5,18.52,5800.0,16.0683,16.077,16.0597,16.077,5800.0
2008-05-02 12:20:00,18.51,18.52,18.45,18.45,20500.0,16.0683,16.077,16.0163,16.0163,20500.0
2008-05-02 12:25:00,18.45,18.46,18.4,18.42,27800.0,16.0163,16.0249,15.9729,15.9902,27800.0
2008-05-02 12:30:00,18.41,18.42,18.4,18.42,15100.0,15.9815,15.9902,15.9729,15.9902,15100.0
2008-05-02 12:35:00,18.42,18.43,18.42,18.42,10500.0,15.9902,15.9989,15.9902,15.9902,10500.0
2008-05-02 12:40:00,18.42,18.45,18.42,18.45,8400.0,15.9902,16.0163,15.9902,16.0163,8400.0
2008-05-02 12:45:00,18.45,18.45,18.41,18.41,15000.0,16.0163,16.0163,15.9815,15.9815,15000.0
2008-05-02 12:50:00,18.41,18.43,18.41,18.42,7900.0,15.9815,15.9989,15.9815,15.9902,7900.0
2008-05-02 12:55:00,18.41,18.43,18.41,18.42,11700.0,15.9815,15.9989,15.9815,15.9902,11700.0
2008-05-02 13:00:00,18.41,18.42,18.39,18.4,20700.0,15.9815,15.9902,15.9642,15.9729,20700.0
2008-05-02 13:05:00,18.4,18.42,18.39,18.42,13700.0,15.9729,15.9902,15.9642,15.9902,13700.0
2008-05-02 13:10:00,18.43,18.44,18.43,18.43,6300.0,15.9989,16.0076,15.9989,15.9989,6300.0
2008-05-02 13:15:00,18.43,18.44,18.42,18.43,7500.0,15.9989,16.0076,15.9902,15.9989,7500.0
2008-05-02 13:20:00,18.43,18.46,18.43,18.45,4800.0,15.9989,16.0249,15.9989,16.0163,4800.0
2008-05-02 13:25:00,18.46,18.47,18.46,18.47,3700.0,16.0249,16.0336,16.0249,16.0336,3700.0
2008-05-02 13:30:00,18.46,18.47,18.46,18.47,4700.0,16.0249,16.0336,16.0249,16.0336,4700.0
2008-05-02 13:35:00,18.47,18.48,18.46,18.47,4900.0,16.0336,16.0423,16.0249,16.0336,4900.0
2008-05-02 13:40:00,18.46,18.47,18.45,18.47,4700.0,16.0249,16.0336,16.0163,16.0336,4700.0
2008-05-02 13:45:00,18.47,18.53,18.47,18.53,12200.0,16.0336,16.0857,16.0336,16.0857,12200.0
2008-05-02 13:50:00,18.53,18.54,18.52,18.52,4000.0,16.0857,16.0944,16.077,16.077,4000.0
2008-05-02 13:55:00,18.53,18.53,18.48,18.5,12200.0,16.0857,16.0857,16.0423,16.0597,12200.0
2008-05-02 14:00:00,18.5,18.51,18.47,18.48,9700.0,16.0597,16.0683,16.0336,16.0423,9700.0
2008-05-02 14:05:00,18.48,18.49,18.41,18.42,27000.0,16.0423,16.051,15.9815,15.9902,27000.0
2008-05-02 14:10:00,18.42,18.48,18.42,18.46,22800.0,15.9902,16.0423,15.9902,16.0249,22800.0
2008-05-02 14:15:00,18.47,18.47,18.42,18.43,10200.0,16.0336,16.0336,15.9902,15.9989,10200.0
2008-05-02 14:20:00,18.43,18.45,18.42,18.45,13200.0,15.9989,16.0163,15.9902,16.0163,13200.0
2008-05-02 14:25:00,18.44,18.45,18.43,18.43,3400.0,16.0076,16.0163,15.9989,15.9989,3400.0
2008-05-02 14:30:00,18.43,18.45,18.42,18.44,12200.0,15.9989,16.0163,15.9902,16.0076,12200.0
2008-05-02 14:35:00,18.44,18.46,18.44,18.46,14100.0,16.0076,16.0249,16.0076,16.0249,14100.0
2008-05-02 14:40:00,18.46,18.46,18.45,18.45,5700.0,16.0249,16.0249,16.0163,16.0163,5700.0
2008-05-02 14:45:00,18.46,18.46,18.45,18.46,4600.0,16.0249,16.0249,16.0163,16.0249,4600.0
2008-05-02 14:50:00,18.46,18.47,18.46,18.47,7900.0,16.0249,16.0336,16.0249,16.0336,7900.0
2008-05-02 14:55:00,18.47,18.47,18.43,18.43,15400.0,16.0336,16.0336,15.9989,15.9989,15400.0
2008-05-02 15:00:00,18.42,18.49,18.42,18.44,61600.0,15.9902,16.051,15.9902,16.0076,61600.0
2008-05-02 15:05:00,18.44,18.46,18.43,18.46,5800.0,16.0076,16.0249,15.9989,16.0249,5800.0
2008-05-02 15:10:00,18.45,18.54,18.45,18.54,15100.0,16.0163,16.0944,16.0163,16.0944,15100.0
2008-05-02 15:15:00,18.53,18.54,18.52,18.53,7600.0,16.0857,16.0944,16.077,16.0857,7600.0
2008-05-02 15:20:00,18.53,18.54,18.51,18.51,9200.0,16.0857,16.0944,16.0683,16.0683,9200.0
2008-05-02 15:25:00,18.52,18.54,18.51,18.51,11900.0,16.077,16.0944,16.0683,16.0683,11900.0
2008-05-02 15:30:00,18.51,18.52,18.49,18.49,6700.0,16.0683,16.077,16.051,16.051,6700.0
2008-05-02 15:35:00,18.5,18.52,18.49,18.51,11200.0,16.0597,16.077,16.051,16.0683,11200.0
2008-05-02 15:40:00,18.51,18.52,18.51,18.51,10700.0,16.0683,16.077,16.0683,16.0683,10700.0
2008-05-02 15:45:00,18.51,18.51,18.47,18.48,20400.0,16.0683,16.0683,16.0336,16.0423,20400.0
2008-05-02 15:50:00,18.48,18.51,18.47,18.49,31500.0,16.0423,16.0683,16.0336,16.051,31500.0
2008-05-02 15:55:00,18.48,18.55,18.48,18.53,40600.0,16.0423,16.1031,16.0423,16.0857,40600.0
2008-05-05 09:30:00,18.45,18.55,18.26,18.49,34600.0,16.0163,16.1031,15.8513,16.051,34600.0
2008-05-05 09:35:00,18.49,18.49,18.39,18.39,10500.0,16.051,16.051,15.9642,15.9642,10500.0
2008-05-05 09:40:00,18.4,18.4,18.34,18.38,11900.0,15.9729,15.9729,15.9208,15.9555,11900.0
2008-05-05 09:45:00,18.38,18.38,18.37,18.37,1300.0,15.9555,15.9555,15.9468,15.9468,1300.0
2008-05-05 09:50:00,18.38,18.41,18.38,18.38,14100.0,15.9555,15.9815,15.9555,15.9555,14100.0
2008-05-05 09:55:00,18.38,18.39,18.33,18.34,3600.0,15.9555,15.9642,15.9121,15.9208,3600.0
2008-05-05 10:00:00,18.34,18.38,18.33,18.34,14300.0,15.9208,15.9555,15.9121,15.9208,14300.0
2008-05-05 10:05:00,18.35,18.51,18.35,18.51,12800.0,15.9294,16.0683,15.9294,16.0683,12800.0
2008-05-05 10:10:00,18.52,18.59,18.52,18.55,18700.0,16.077,16.1378,16.077,16.1031,18700.0
2008-05-05 10:15:00,18.54,18.54,18.44,18.45,8800.0,16.0944,16.0944,16.0076,16.0163,8800.0
2008-05-05 10:20:00,18.44,18.46,18.44,18.46,6500.0,16.0076,16.0249,16.0076,16.0249,6500.0
2008-05-05 10:25:00,18.45,18.45,18.38,18.38,8900.0,16.0163,16.0163,15.9555,15.9555,8900.0
2008-05-05 10:30:00,18.38,18.38,18.33,18.35,17600.0,15.9555,15.9555,15.9121,15.9294,17600.0
2008-05-05 10:35:00,18.35,18.35,18.32,18.33,15900.0,15.9294,15.9294,15.9034,15.9121,15900.0
2008-05-05 10:40:00,18.33,18.34,18.31,18.33,15500.0,15.9121,15.9208,15.8947,15.9121,15500.0
2008-05-05 10:45:00,18.33,18.36,18.32,18.36,8900.0,15.9121,15.9381,15.9034,15.9381,8900.0
2008-05-05 10:50:00,18.36,18.36,18.35,18.35,11500.0,15.9381,15.9381,15.9294,15.9294,11500.0
2008-05-05 10:55:00,18.36,18.36,18.34,18.35,10100.0,15.9381,15.9381,15.9208,15.9294,10100.0
2008-05-05 11:00:00,18.35,18.35,18.34,18.35,13200.0,15.9294,15.9294,15.9208,15.9294,13200.0
2008-05-05 11:05:00,18.35,18.38,18.34,18.38,7900.0,15.9294,15.9555,15.9208,15.9555,7900.0
2008-05-05 11:10:00,18.37,18.41,18.37,18.41,14000.0,15.9468,15.9815,15.9468,15.9815,14000.0
2008-05-05 11:15:00,18.41,18.41,18.36,18.37,10200.0,15.9815,15.9815,15.9381,15.9468,10200.0
2008-05-05 11:20:00,18.37,18.43,18.36,18.42,28900.0,15.9468,15.9989,15.9381,15.9902,28900.0
2008-05-05 11:25:00,18.42,18.47,18.4,18.47,19000.0,15.9902,16.0336,15.9729,16.0336,19000.0
2008-05-05 11:30:00,18.47,18.54,18.47,18.54,10200.0,16.0336,16.0944,16.0336,16.0944,10200.0
2008-05-05 11:35:00,18.54,18.57,18.53,18.53,12600.0,16.0944,16.1204,16.0857,16.0857,12600.0
2008-05-05 11:40:00,18.53,18.55,18.52,18.55,7600.0,16.0857,16.1031,16.077,16.1031,7600.0
2008-05-05 11:45:00,18.54,18.58,18.54,18.57,7900.0,16.0944,16.1291,16.0944,16.1204,7900.0
2008-05-05 11:50:00,18.57,18.59,18.57,18.59,7100.0,16.1204,16.1378,16.1204,16.1378,7100.0
2008-05-05 11:55:00,18.59,18.6,18.59,18.59,4000.0,16.1378,16.1465,16.1378,16.1378,4000.0
2008-05-05 12:00:00,18.6,18.63,18.59,18.63,9600.0,16.1465,16.1725,16.1378,16.1725,9600.0
2008-05-05 12:05:00,18.63,18.64,18.62,18.64,7400.0,16.1725,16.1812,16.1638,16.1812,7400.0
2008-05-05 12:10:00,18.64,18.67,18.64,18.66,9400.0,16.1812,16.2072,16.1812,16.1986,9400.0
2008-05-05 12:15:00,18.66,18.67,18.66,18.67,7300.0,16.1986,16.2072,16.1986,16.2072,7300.0
2008-05-05 12:20:00,18.66,18.67,18.63,18.63,10000.0,16.1986,16.2072,16.1725,16.1725,10000.0
2008-05-05 12:25:00,18.63,18.63,18.6,18.61,10300.0,16.1725,16.1725,16.1465,16.1552,10300.0
2008-05-05 12:30:00,18.61,18.65,18.61,18.65,12500.0,16.1552,16.1899,16.1552,16.1899,12500.0
2008-05-05 12:35:00,18.64,18.65,18.62,18.62,6300.0,16.1812,16.1899,16.1638,16.1638,6300.0
2008-05-05 12:40:00,18.62,18.63,18.61,18.61,6600.0,16.1638,16.1725,16.1552,16.1552,6600.0
2008-05-05 12:45:00,18.62,18.64,18.61,18.64,9800.0,16.1638,16.1812,16.1552,16.1812,9800.0
2008-05-05 12:50:00,18.64,18.69,18.63,18.69,14300.0,16.1812,16.2246,16.1725,16.2246,14300.0
2008-05-05 12:55:00,18.69,18.69,18.68,18.69,4700.0,16.2246,16.2246,16.2159,16.2246,4700.0
2008-05-05 13:00:00,18.69,18.7,18.68,18.69,14300.0,16.2246,16.2333,16.2159,16.2246,14300.0
2008-05-05 13:05:00,18.69,18.69,18.65,18.65,13000.0,16.2246,16.2246,16.1899,16.1899,13000.0
2008-05-05 13:10:00,18.66,18.66,18.64,18.64,6700.0,16.1986,16.1986,16.1812,16.1812,6700.0
2008-05-05 13:15:00,18.65,18.66,18.64,18.65,7800.0,16.1899,16.1986,16.1812,16.1899,7800.0
2008-05-05 13:20:00,18.65,18.66,18.64,18.64,7700.0,16.1899,16.1986,16.1812,16.1812,7700.0
2008-05-05 13:25:00,18.64,18.66,18.62,18.63,21300.0,16.1812,16.1986,16.1638,16.1725,21300.0
2008-05-05 13:30:00,18.63,18.64,18.62,18.63,8800.0,16.1725,16.1812,16.1638,16.1725,8800.0
2008-05-05 13:35:00,18.62,18.65,18.62,18.63,7800.0,16.1638,16.1899,16.1638,16.1725,7800.0
2008-05-05 13:40:00,18.63,18.64,18.62,18.63,5100.0,16.1725,16.1812,16.1638,16.1725,5100.0
2008-05-05 13:45:00,18.64,18.64,18.61,18.61,9800.0,16.1812,16.1812,16.1552,16.1552,9800.0
2008-05-05 13:50:00,18.61,18.63,18.61,18.62,8100.0,16.1552,16.1725,16.1552,16.1638,8100.0
2008-05-05 13:55:00,18.63,18.63,18.62,18.63,7700.0,16.1725,16.1725,16.1638,16.1725,7700.0
2008-05-05 14:00:00,18.63,18.68,18.62,18.67,13800.0,16.1725,16.2159,16.1638,16.2072,13800.0
2008-05-05 14:05:00,18.67,18.68,18.67,18.68,9000.0,16.2072,16.2159,16.2072,16.2159,9000.0
2008-05-05 14:10:00,18.68,18.69,18.67,18.68,11900.0,16.2159,16.2246,16.2072,16.2159,11900.0
2008-05-05 14:15:00,18.69,18.7,18.68,18.69,10500.0,16.2246,16.2333,16.2159,16.2246,10500.0
2008-05-05 14:20:00,18.7,18.76,18.69,18.73,31000.0,16.2333,16.2854,16.2246,16.2593,31000.0
2008-05-05 14:25:00,18.73,18.73,18.71,18.71,8100.0,16.2593,16.2593,16.242,16.242,8100.0
2008-05-05 14:30:00,18.71,18.72,18.69,18.69,10900.0,16.242,16.2506,16.2246,16.2246,10900.0
2008-05-05 14:35:00,18.7,18.7,18.68,18.68,10200.0,16.2333,16.2333,16.2159,16.2159,10200.0
2008-05-05 14:40:00,18.68,18.69,18.68,18.69,11300.0,16.2159,16.2246,16.2159,16.2246,11300.0
2008-05-05 14:45:00,18.68,18.69,18.68,18.68,9100.0,16.2159,16.2246,16.2159,16.2159,9100.0
2008-05-05 14:50:00,18.68,18.69,18.68,18.69,9100.0,16.2159,16.2246,16.2159,16.2246,9100.0
2008-05-05 14:55:00,18.69,18.69,18.68,18.69,12500.0,16.2246,16.2246,16.2159,16.2246,12500.0
2008-05-05 15:00:00,18.69,18.74,18.68,18.72,16700.0,16.2246,16.268,16.2159,16.2506,16700.0
2008-05-05 15:05:00,18.73,18.73,18.7,18.71,16200.0,16.2593,16.2593,16.2333,16.242,16200.0
2008-05-05 15:10:00,18.71,18.77,18.71,18.76,31100.0,16.242,16.294,16.242,16.2854,31100.0
2008-05-05 15:15:00,18.75,18.78,18.75,18.77,20600.0,16.2767,16.3027,16.2767,16.294,20600.0
2008-05-05 15:20:00,18.77,18.78,18.76,18.77,16100.0,16.294,16.3027,16.2854,16.294,16100.0
2008-05-05 15:25:00,18.76,18.77,18.75,18.76,17000.0,16.2854,16.294,16.2767,16.2854,17000.0
2008-05-05 15:30:00,18.76,18.77,18.75,18.75,23700.0,16.2854,16.294,16.2767,16.2767,23700.0
2008-05-05 15:35:00,18.75,18.76,18.75,18.76,16400.0,16.2767,16.2854,16.2767,16.2854,16400.0
2008-05-05 15:40:00,18.75,18.76,18.7,18.7,36900.0,16.2767,16.2854,16.2333,16.2333,36900.0
2008-05-05 15:45:00,18.7,18.71,18.7,18.71,27400.0,16.2333,16.242,16.2333,16.242,27400.0
2008-05-05 15:50:00,18.7,18.71,18.7,18.71,27100.0,16.2333,16.242,16.2333,16.242,27100.0
2008-05-05 15:55:00,18.7,18.72,18.67,18.7,74700.0,16.2333,16.2506,16.2072,16.2333,74700.0
2008-05-06 09:30:00,18.56,18.66,18.44,18.63,11500.0,16.1117,16.1986,16.0076,16.1725,11500.0
2008-05-06 09:35:00,18.63,18.71,18.63,18.63,8600.0,16.1725,16.242,16.1725,16.1725,8600.0
2008-05-06 09:40:00,18.63,18.63,18.53,18.61,17400.0,16.1725,16.1725,16.0857,16.1552,17400.0
2008-05-06 09:45:00,18.61,18.62,18.56,18.61,11600.0,16.1552,16.1638,16.1117,16.1552,11600.0
2008-05-06 09:50:00,18.63,18.66,18.6,18.65,7500.0,16.1725,16.1986,16.1465,16.1899,7500.0
2008-05-06 09:55:00,18.64,18.64,18.63,18.63,7600.0,16.1812,16.1812,16.1725,16.1725,7600.0
2008-05-06 10:00:00,18.63,18.73,18.63,18.73,12400.0,16.1725,16.2593,16.1725,16.2593,12400.0
2008-05-06 10:05:00,18.73,18.73,18.62,18.63,8300.0,16.2593,16.2593,16.1638,16.1725,8300.0
2008-05-06 10:10:00,18.61,18.64,18.61,18.64,7600.0,16.1552,16.1812,16.1552,16.1812,7600.0
2008-05-06 10:15:00,18.63,18.67,18.62,18.64,26800.0,16.1725,16.2072,16.1638,16.1812,26800.0
2008-05-06 10:20:00,18.64,18.65,18.56,18.56,16900.0,16.1812,16.1899,16.1117,16.1117,16900.0
2008-05-06 10:25:00,18.56,18.58,18.55,18.56,12300.0,16.1117,16.1291,16.1031,16.1117,12300.0
2008-05-06 10:30:00,18.56,18.6,18.55,18.6,8500.0,16.1117,16.1465,16.1031,16.1465,8500.0
2008-05-06 10:35:00,18.6,18.63,18.6,18.62,6600.0,16.1465,16.1725,16.1465,16.1638,6600.0
2008-05-06 10:40:00,18.63,18.7,18.63,18.66,9900.0,16.1725,16.2333,16.1725,16.1986,9900.0
2008-05-06 10:45:00,18.67,18.67,18.64,18.67,7600.0,16.2072,16.2072,16.1812,16.2072,7600.0
2008-05-06 10:50:00,18.67,18.67,18.64,18.64,6500.0,16.2072,16.2072,16.1812,16.1812,6500.0
2008-05-06 10:55:00,18.63,18.67,18.63,18.64,17300.0,16.1725,16.2072,16.1725,16.1812,17300.0
2008-05-06 11:00:00,18.66,18.7,18.63,18.7,32000.0,16.1986,16.2333,16.1725,16.2333,32000.0
2008-05-06 11:05:00,18.7,18.78,18.7,18.71,7600.0,16.2333,16.3027,16.2333,16.242,7600.0
2008-05-06 11:10:00,18.72,18.76,18.71,18.73,7600.0,16.2506,16.2854,16.242,16.2593,7600.0
2008-05-06 11:15:00,18.71,18.71,18.62,18.65,7100.0,16.242,16.242,16.1638,16.1899,7100.0
2008-05-06 11:20:00,18.66,18.68,18.63,18.63,4800.0,16.1986,16.2159,16.1725,16.1725,4800.0
2008-05-06 11:25:00,18.63,18.64,18.62,18.64,2100.0,16.1725,16.1812,16.1638,16.1812,2100.0
2008-05-06 11:30:00,18.64,18.64,18.62,18.64,5000.0,16.1812,16.1812,16.1638,16.1812,5000.0
2008-05-06 11:35:00,18.65,18.72,18.63,18.71,10900.0,16.1899,16.2506,16.1725,16.242,10900.0
2008-05-06 11:40:00,18.71,18.75,18.7,18.73,15500.0,16.242,16.2767,16.2333,16.2593,15500.0
2008-05-06 11:45:00,18.73,18.73,18.73,18.73,600.0,16.2593,16.2593,16.2593,16.2593,600.0
2008-05-06 11:50:00,18.74,18.74,18.71,18.71,8800.0,16.268,16.268,16.242,16.242,8800.0
2008-05-06 11:55:00,18.7,18.71,18.65,18.65,10100.0,16.2333,16.242,16.1899,16.1899,10100.0
2008-05-06 12:00:00,18.64,18.74,18.64,18.73,13200.0,16.1812,16.268,16.1812,16.2593,13200.0
2008-05-06 12:05:00,18.73,18.85,18.73,18.85,26200.0,16.2593,16.3635,16.2593,16.3635,26200.0
2008-05-06 12:10:00,18.84,18.89,18.75,18.75,32600.0,16.3548,16.3982,16.2767,16.2767,32600.0
2008-05-06 12:15:00,18.74,18.8,18.72,18.8,8000.0,16.268,16.3201,16.2506,16.3201,8000.0
2008-05-06 12:20:00,18.81,18.84,18.79,18.79,18300.0,16.3288,16.3548,16.3114,16.3114,18300.0
2008-05-06 12:25:00,18.8,18.8,18.74,18.74,8500.0,16.3201,16.3201,16.268,16.268,8500.0
2008-05-06 12:30:00,18.76,18.79,18.75,18.78,4600.0,16.2854,16.3114,16.2767,16.3027,4600.0
2008-05-06 12:35:00,18.78,18.79,18.75,18.76,4200.0,16.3027,16.3114,16.2767,16.2854,4200.0
2008-05-06 12:40:00,18.75,18.77,18.75,18.77,5900.0,16.2767,16.294,16.2767,16.294,5900.0
2008-05-06 12:45:00,18.77,18.78,18.76,18.77,8100.0,16.294,16.3027,16.2854,16.294,8100.0
2008-05-06 12:50:00,18.78,18.84,18.78,18.83,10400.0,16.3027,16.3548,16.3027,16.3461,10400.0
2008-05-06 12:55:00,18.83,18.85,18.8,18.85,10500.0,16.3461,16.3635,16.3201,16.3635,10500.0
2008-05-06 13:00:00,18.84,18.85,18.82,18.83,7000.0,16.3548,16.3635,16.3375,16.3461,7000.0
2008-05-06 13:05:00,18.82,18.92,18.82,18.91,38300.0,16.3375,16.4243,16.3375,16.4156,38300.0
2008-05-06 13:10:00,18.91,18.91,18.83,18.83,6000.0,16.4156,16.4156,16.3461,16.3461,6000.0
2008-05-06 13:15:00,18.82,18.83,18.82,18.82,5100.0,16.3375,16.3461,16.3375,16.3375,5100.0
2008-05-06 13:20:00,18.83,18.83,18.82,18.82,2800.0,16.3461,16.3461,16.3375,16.3375,2800.0
2008-05-06 13:25:00,18.83,18.83,18.76,18.78,7000.0,16.3461,16.3461,16.2854,16.3027,7000.0
2008-05-06 13:30:00,18.78,18.79,18.76,18.78,9400.0,16.3027,16.3114,16.2854,16.3027,9400.0
2008-05-06 13:35:00,18.79,18.81,18.78,18.8,4500.0,16.3114,16.3288,16.3027,16.3201,4500.0
2008-05-06 13:40:00,18.8,18.83,18.8,18.83,6000.0,16.3201,16.3461,16.3201,16.3461,6000.0
2008-05-06 13:45:00,18.83,18.84,18.77,18.77,8900.0,16.3461,16.3548,16.294,16.294,8900.0
2008-05-06 13:50:00,18.77,18.81,18.76,18.8,6200.0,16.294,16.3288,16.2854,16.3201,6200.0
2008-05-06 13:55:00,18.81,18.81,18.8,18.8,3500.0,16.3288,16.3288,16.3201,16.3201,3500.0
2008-05-06 14:00:00,18.81,18.82,18.76,18.77,12100.0,16.3288,16.3375,16.2854,16.294,12100.0
2008-05-06 14:05:00,18.76,18.77,18.75,18.76,6200.0,16.2854,16.294,16.2767,16.2854,6200.0
2008-05-06 14:10:00,18.75,18.76,18.75,18.75,4900.0,16.2767,16.2854,16.2767,16.2767,4900.0
2008-05-06 14:15:00,18.75,18.78,18.75,18.78,7400.0,16.2767,16.3027,16.2767,16.3027,7400.0
2008-05-06 14:20:00,18.77,18.78,18.77,18.78,5000.0,16.294,16.3027,16.294,16.3027,5000.0
2008-05-06 14:25:00,18.77,18.78,18.77,18.78,3100.0,16.294,16.3027,16.294,16.3027,3100.0
2008-05-06 14:30:00,18.78,18.78,18.77,18.78,3600.0,16.3027,16.3027,16.294,16.3027,3600.0
2008-05-06 14:35:00,18.77,18.79,18.77,18.78,10500.0,16.294,16.3114,16.294,16.3027,10500.0
2008-05-06 14:40:00,18.78,18.78,18.77,18.77,6400.0,16.3027,16.3027,16.294,16.294,6400.0
2008-05-06 14:45:00,18.78,18.8,18.77,18.79,9600.0,16.3027,16.3201,16.294,16.3114,9600.0
2008-05-06 14:50:00,18.8,18.82,18.8,18.82,10400.0,16.3201,16.3375,16.3201,16.3375,10400.0
2008-05-06 14:55:00,18.82,18.85,18.81,18.85,18900.0,16.3375,16.3635,16.3288,16.3635,18900.0
2008-05-06 15:00:00,18.85,18.88,18.85,18.88,18900.0,16.3635,16.3895,16.3635,16.3895,18900.0
2008-05-06 15:05:00,18.88,18.89,18.87,18.89,10700.0,16.3895,16.3982,16.3809,16.3982,10700.0
2008-05-06 15:10:00,18.88,18.89,18.88,18.88,6600.0,16.3895,16.3982,16.3895,16.3895,6600.0
2008-05-06 15:15:00,18.89,18.92,18.89,18.89,23200.0,16.3982,16.4243,16.3982,16.3982,23200.0
2008-05-06 15:20:00,18.89,18.93,18.88,18.92,23700.0,16.3982,16.4329,16.3895,16.4243,23700.0
2008-05-06 15:25:00,18.92,18.97,18.92,18.96,42200.0,16.4243,16.4677,16.4243,16.459,42200.0
2008-05-06 15:30:00,18.96,18.98,18.93,18.97,22900.0,16.459,16.4763,16.4329,16.4677,22900.0
2008-05-06 15:35:00,18.97,19.0,18.97,19.0,26500.0,16.4677,16.4937,16.4677,16.4937,26500.0
2008-05-06 15:40:00,18.99,19.0,18.87,18.87,49100.0,16.485,16.4937,16.3809,16.3809,49100.0
2008-05-06 15:45:00,18.88,18.91,18.85,18.85,40500.0,16.3895,16.4156,16.3635,16.3635,40500.0
2008-05-06 15:50:00,18.86,18.89,18.85,18.86,44300.0,16.3722,16.3982,16.3635,16.3722,44300.0
2008-05-06 15:55:00,18.85,18.88,18.84,18.88,92500.0,16.3635,16.3895,16.3548,16.3895,92500.0
2008-05-07 09:30:00,18.9,18.96,18.8,18.94,18100.0,16.4069,16.459,16.3201,16.4416,18100.0
2008-05-07 09:35:00,18.95,18.99,18.85,18.88,8200.0,16.4503,16.485,16.3635,16.3895,8200.0
2008-05-07 09:40:00,18.87,18.87,18.78,18.81,16900.0,16.3809,16.3809,16.3027,16.3288,16900.0
2008-05-07 09:45:00,18.81,18.94,18.8,18.94,6800.0,16.3288,16.4416,16.3201,16.4416,6800.0
2008-05-07 09:50:00,18.94,18.98,18.93,18.95,10800.0,16.4416,16.4763,16.4329,16.4503,10800.0
2008-05-07 09:55:00,18.95,19.03,18.95,19.02,20600.0,16.4503,16.5198,16.4503,16.5111,20600.0
2008-05-07 10:00:00,19.02,19.02,18.95,18.97,17300.0,16.5111,16.5111,16.4503,16.4677,17300.0
2008-05-07 10:05:00,18.96,18.96,18.92,18.93,11400.0,16.459,16.459,16.4243,16.4329,11400.0
2008-05-07 10:10:00,18.92,18.99,18.92,18.99,6400.0,16.4243,16.485,16.4243,16.485,6400.0
2008-05-07 10:15:00,18.99,19.04,18.98,19.04,11300.0,16.485,16.5284,16.4763,16.5284,11300.0
2008-05-07 10:20:00,19.04,19.1,19.04,19.05,21200.0,16.5284,16.5805,16.5284,16.5371,21200.0
2008-05-07 10:25:00,19.05,19.06,19.04,19.04,7900.0,16.5371,16.5458,16.5284,16.5284,7900.0
2008-05-07 10:30:00,19.04,19.13,19.04,19.09,29400.0,16.5284,16.6066,16.5284,16.5718,29400.0
2008-05-07 10:35:00,19.09,19.17,19.08,19.15,19400.0,16.5718,16.6413,16.5632,16.6239,19400.0
2008-05-07 10:40:00,19.14,19.19,19.11,19.11,21900.0,16.6152,16.6586,16.5892,16.5892,21900.0
2008-05-07 10:45:00,19.11,19.12,19.06,19.08,13400.0,16.5892,16.5979,16.5458,16.5632,13400.0
2008-05-07 10:50:00,19.07,19.23,19.07,19.19,109300.0,16.5545,16.6934,16.5545,16.6586,109300.0
2008-05-07 10:55:00,19.2,19.2,19.06,19.06,16200.0,16.6673,16.6673,16.5458,16.5458,16200.0
2008-05-07 11:00:00,19.05,19.06,19.02,19.02,3800.0,16.5371,16.5458,16.5111,16.5111,3800.0
2008-05-07 11:05:00,19.02,19.15,19.0,19.04,55800.0,16.5111,16.6239,16.4937,16.5284,55800.0
2008-05-07 11:10:00,19.05,19.15,19.03,19.08,48300.0,16.5371,16.6239,16.5198,16.5632,48300.0
2008-05-07 11:15:00,19.08,19.13,19.04,19.11,35100.0,16.5632,16.6066,16.5284,16.5892,35100.0
2008-05-07 11:20:00,19.1,19.13,19.05,19.08,30000.0,16.5805,16.6066,16.5371,16.5632,30000.0
2008-05-07 11:25:00,19.08,19.11,19.05,19.06,15400.0,16.5632,16.5892,16.5371,16.5458,15400.0
2008-05-07 11:30:00,19.06,19.06,19.04,19.04,10200.0,16.5458,16.5458,16.5284,16.5284,10200.0
2008-05-07 11:35:00,19.04,19.04,19.01,19.03,8300.0,16.5284,16.5284,16.5024,16.5198,8300.0
2008-05-07 11:40:00,19.02,19.03,19.01,19.02,19000.0,16.5111,16.5198,16.5024,16.5111,19000.0
2008-05-07 11:45:00,19.01,19.11,19.01,19.07,72100.0,16.5024,16.5892,16.5024,16.5545,72100.0
2008-05-07 11:50:00,19.07,19.07,19.03,19.04,10000.0,16.5545,16.5545,16.5198,16.5284,10000.0
2008-05-07 11:55:00,19.03,19.04,19.01,19.01,6200.0,16.5198,16.5284,16.5024,16.5024,6200.0
2008-05-07 12:00:00,19.01,19.01,18.99,18.99,10700.0,16.5024,16.5024,16.485,16.485,10700.0
2008-05-07 12:05:00,18.99,19.0,18.98,18.98,30300.0,16.485,16.4937,16.4763,16.4763,30300.0
2008-05-07 12:10:00,18.98,19.0,18.97,18.98,29700.0,16.4763,16.4937,16.4677,16.4763,29700.0
2008-05-07 12:15:00,18.99,18.99,18.98,18.99,3600.0,16.485,16.485,16.4763,16.485,3600.0
2008-05-07 12:20:00,18.98,19.01,18.98,19.01,36200.0,16.4763,16.5024,16.4763,16.5024,36200.0
2008-05-07 12:25:00,19.01,19.07,19.01,19.03,70500.0,16.5024,16.5545,16.5024,16.5198,70500.0
2008-05-07 12:30:00,19.03,19.03,18.98,19.01,51300.0,16.5198,16.5198,16.4763,16.5024,51300.0
2008-05-07 12:35:00,19.0,19.07,19.0,19.05,40600.0,16.4937,16.5545,16.4937,16.5371,40600.0
2008-05-07 12:40:00,19.07,19.07,19.04,19.05,22400.0,16.5545,16.5545,16.5284,16.5371,22400.0
2008-05-07 12:45:00,19.05,19.1,19.04,19.07,46500.0,16.5371,16.5805,16.5284,16.5545,46500.0
2008-05-07 12:50:00,19.07,19.07,19.05,19.06,120500.0,16.5545,16.5545,16.5371,16.5458,120500.0
2008-05-07 12:55:00,19.06,19.06,19.05,19.05,5800.0,16.5458,16.5458,16.5371,16.5371,5800.0
2008-05-07 13:00:00,19.06,19.06,19.02,19.02,13800.0,16.5458,16.5458,16.5111,16.5111,13800.0
2008-05-07 13:05:00,19.02,19.03,18.98,19.01,35100.0,16.5111,16.5198,16.4763,16.5024,35100.0
2008-05-07 13:10:00,19.0,19.01,18.96,19.0,20800.0,16.4937,16.5024,16.459,16.4937,20800.0
2008-05-07 13:15:00,19.0,19.03,18.99,19.01,31700.0,16.4937,16.5198,16.485,16.5024,31700.0
2008-05-07 13:20:00,18.99,19.03,18.99,19.01,16900.0,16.485,16.5198,16.485,16.5024,16900.0
2008-05-07 13:25:00,19.01,19.03,19.01,19.02,6200.0,16.5024,16.5198,16.5024,16.5111,6200.0
2008-05-07 13:30:00,19.01,19.1,19.0,19.06,66500.0,16.5024,16.5805,16.4937,16.5458,66500.0
2008-05-07 13:35:00,19.07,19.09,19.02,19.05,67200.0,16.5545,16.5718,16.5111,16.5371,67200.0
2008-05-07 13:40:00,19.05,19.05,19.03,19.03,25300.0,16.5371,16.5371,16.5198,16.5198,25300.0
2008-05-07 13:45:00,19.02,19.04,19.02,19.04,12600.0,16.5111,16.5284,16.5111,16.5284,12600.0
2008-05-07 13:50:00,19.03,19.04,18.99,19.0,21100.0,16.5198,16.5284,16.485,16.4937,21100.0
2008-05-07 13:55:00,19.0,19.02,18.99,18.99,44200.0,16.4937,16.5111,16.485,16.485,44200.0
2008-05-07 14:00:00,18.99,19.01,18.99,19.0,7600.0,16.485,16.5024,16.485,16.4937,7600.0
2008-05-07 14:05:00,19.0,19.02,18.99,18.99,15000.0,16.4937,16.5111,16.485,16.485,15000.0
2008-05-07 14:10:00,18.99,19.0,18.98,18.99,17200.0,16.485,16.4937,16.4763,16.485,17200.0
2008-05-07 14:15:00,18.98,19.0,18.98,19.0,70700.0,16.4763,16.4937,16.4763,16.4937,70700.0
2008-05-07 14:20:00,18.99,19.0,18.97,18.97,21600.0,16.485,16.4937,16.4677,16.4677,21600.0
2008-05-07 14:25:00,18.97,19.0,18.96,18.97,59900.0,16.4677,16.4937,16.459,16.4677,59900.0
2008-05-07 14:30:00,18.97,19.0,18.95,18.96,92900.0,16.4677,16.4937,16.4503,16.459,92900.0
2008-05-07 14:35:00,18.97,18.97,18.93,18.94,38700.0,16.4677,16.4677,16.4329,16.4416,38700.0
2008-05-07 14:40:00,18.94,19.0,18.93,18.99,36300.0,16.4416,16.4937,16.4329,16.485,36300.0
2008-05-07 14:45:00,19.0,19.0,18.93,18.96,46500.0,16.4937,16.4937,16.4329,16.459,46500.0
2008-05-07 14:50:00,18.95,18.98,18.95,18.96,22300.0,16.4503,16.4763,16.4503,16.459,22300.0
2008-05-07 14:55:00,18.96,19.01,18.95,19.0,43800.0,16.459,16.5024,16.4503,16.4937,43800.0
2008-05-07 15:00:00,18.99,19.0,18.98,18.98,14000.0,16.485,16.4937,16.4763,16.4763,14000.0
2008-05-07 15:05:00,18.99,18.99,18.94,18.94,28500.0,16.485,16.485,16.4416,16.4416,28500.0
2008-05-07 15:10:00,18.95,18.98,18.93,18.97,30800.0,16.4503,16.4763,16.4329,16.4677,30800.0
2008-05-07 15:15:00,18.97,18.98,18.96,18.96,21600.0,16.4677,16.4763,16.459,16.459,21600.0
2008-05-07 15:20:00,18.96,18.96,18.92,18.92,80400.0,16.459,16.459,16.4243,16.4243,80400.0
2008-05-07 15:25:00,18.93,18.95,18.84,18.85,89000.0,16.4329,16.4503,16.3548,16.3635,89000.0
2008-05-07 15:30:00,18.86,18.88,18.84,18.88,31300.0,16.3722,16.3895,16.3548,16.3895,31300.0
2008-05-07 15:35:00,18.88,18.91,18.88,18.91,37700.0,16.3895,16.4156,16.3895,16.4156,37700.0
2008-05-07 15:40:00,18.9,18.99,18.9,18.99,155000.0,16.4069,16.485,16.4069,16.485,155000.0
2008-05-07 15:45:00,18.99,19.02,18.88,18.89,103200.0,16.485,16.5111,16.3895,16.3982,103200.0
2008-05-07 15:50:00,18.89,18.9,18.81,18.87,69300.0,16.3982,16.4069,16.3288,16.3809,69300.0
2008-05-07 15:55:00,18.87,18.88,18.81,18.86,71300.0,16.3809,16.3895,16.3288,16.3722,71300.0
2008-05-08 09:30:00,18.81,18.85,18.74,18.85,15100.0,16.3288,16.3635,16.268,16.3635,15100.0
2008-05-08 09:35:00,18.84,18.85,18.74,18.8,7800.0,16.3548,16.3635,16.268,16.3201,7800.0
2008-05-08 09:40:00,18.81,18.92,18.79,18.92,14300.0,16.3288,16.4243,16.3114,16.4243,14300.0
2008-05-08 09:45:00,18.9,18.93,18.75,18.78,9800.0,16.4069,16.4329,16.2767,16.3027,9800.0
2008-05-08 09:50:00,18.8,18.82,18.78,18.81,10600.0,16.3201,16.3375,16.3027,16.3288,10600.0
2008-05-08 09:55:00,18.82,18.82,18.69,18.73,23900.0,16.3375,16.3375,16.2246,16.2593,23900.0
2008-05-08 10:00:00,18.73,18.74,18.68,18.68,22800.0,16.2593,16.268,16.2159,16.2159,22800.0
2008-05-08 10:05:00,18.68,18.78,18.67,18.76,12800.0,16.2159,16.3027,16.2072,16.2854,12800.0
2008-05-08 10:10:00,18.76,18.79,18.69,18.73,24800.0,16.2854,16.3114,16.2246,16.2593,24800.0
2008-05-08 10:15:00,18.73,18.73,18.67,18.68,59900.0,16.2593,16.2593,16.2072,16.2159,59900.0
2008-05-08 10:20:00,18.68,18.71,18.67,18.67,12300.0,16.2159,16.242,16.2072,16.2072,12300.0
2008-05-08 10:25:00,18.67,18.74,18.62,18.74,38600.0,16.2072,16.268,16.1638,16.268,38600.0
2008-05-08 10:30:00,18.75,18.75,18.69,18.69,12200.0,16.2767,16.2767,16.2246,16.2246,12200.0
2008-05-08 10:35:00,18.68,18.69,18.67,18.67,18700.0,16.2159,16.2246,16.2072,16.2072,18700.0
2008-05-08 10:40:00,18.68,18.69,18.67,18.69,10600.0,16.2159,16.2246,16.2072,16.2246,10600.0
2008-05-08 10:45:00,18.69,18.71,18.68,18.69,16400.0,16.2246,16.242,16.2159,16.2246,16400.0
2008-05-08 10:50:00,18.68,18.69,18.66,18.67,11600.0,16.2159,16.2246,16.1986,16.2072,11600.0
2008-05-08 10:55:00,18.68,18.69,18.59,18.65,37400.0,16.2159,16.2246,16.1378,16.1899,37400.0
2008-05-08 11:00:00,18.64,18.65,18.62,18.63,12500.0,16.1812,16.1899,16.1638,16.1725,12500.0
2008-05-08 11:05:00,18.63,18.65,18.62,18.65,24100.0,16.1725,16.1899,16.1638,16.1899,24100.0
2008-05-08 11:10:00,18.65,18.65,18.64,18.64,10300.0,16.1899,16.1899,16.1812,16.1812,10300.0
2008-05-08 11:15:00,18.64,18.65,18.63,18.64,12400.0,16.1812,16.1899,16.1725,16.1812,12400.0
2008-05-08 11:20:00,18.65,18.69,18.64,18.69,11600.0,16.1899,16.2246,16.1812,16.2246,11600.0
2008-05-08 11:25:00,18.69,18.74,18.68,18.68,19500.0,16.2246,16.268,16.2159,16.2159,19500.0
2008-05-08 11:30:00,18.69,18.69,18.68,18.69,7600.0,16.2246,16.2246,16.2159,16.2246,7600.0
2008-05-08 11:35:00,18.69,18.69,18.67,18.68,10200.0,16.2246,16.2246,16.2072,16.2159,10200.0
2008-05-08 11:40:00,18.68,18.68,18.66,18.66,10200.0,16.2159,16.2159,16.1986,16.1986,10200.0
2008-05-08 11:45:00,18.66,18.68,18.66,18.68,11700.0,16.1986,16.2159,16.1986,16.2159,11700.0
2008-05-08 11:50:00,18.69,18.72,18.66,18.69,10800.0,16.2246,16.2506,16.1986,16.2246,10800.0
2008-05-08 11:55:00,18.69,18.74,18.66,18.69,29400.0,16.2246,16.268,16.1986,16.2246,29400.0
2008-05-08 12:00:00,18.69,18.7,18.68,18.69,11200.0,16.2246,16.2333,16.2159,16.2246,11200.0
2008-05-08 12:05:00,18.68,18.7,18.67,18.69,3900.0,16.2159,16.2333,16.2072,16.2246,3900.0
2008-05-08 12:10:00,18.69,18.74,18.67,18.67,24400.0,16.2246,16.268,16.2072,16.2072,24400.0
2008-05-08 12:15:00,18.68,18.68,18.65,18.65,13200.0,16.2159,16.2159,16.1899,16.1899,13200.0
2008-05-08 12:20:00,18.66,18.67,18.65,18.65,6700.0,16.1986,16.2072,16.1899,16.1899,6700.0
2008-05-08 12:25:00,18.66,18.66,18.58,18.61,33100.0,16.1986,16.1986,16.1291,16.1552,33100.0
2008-05-08 12:30:00,18.61,18.63,18.61,18.62,18400.0,16.1552,16.1725,16.1552,16.1638,18400.0
2008-05-08 12:35:00,18.64,18.65,18.63,18.64,2800.0,16.1812,16.1899,16.1725,16.1812,2800.0
2008-05-08 12:40:00,18.65,18.65,18.63,18.63,5200.0,16.1899,16.1899,16.1725,16.1725,5200.0
2008-05-08 12:45:00,18.64,18.64,18.61,18.62,9600.0,16.1812,16.1812,16.1552,16.1638,9600.0
2008-05-08 12:50:00,18.61,18.64,18.61,18.63,4400.0,16.1552,16.1812,16.1552,16.1725,4400.0
2008-05-08 12:55:00,18.63,18.64,18.57,18.61,24300.0,16.1725,16.1812,16.1204,16.1552,24300.0
2008-05-08 13:00:00,18.61,18.66,18.61,18.65,6900.0,16.1552,16.1986,16.1552,16.1899,6900.0
2008-05-08 13:05:00,18.65,18.68,18.65,18.68,10600.0,16.1899,16.2159,16.1899,16.2159,10600.0
2008-05-08 13:10:00,18.68,18.68,18.64,18.64,11400.0,16.2159,16.2159,16.1812,16.1812,11400.0
2008-05-08 13:15:00,18.64,18.64,18.61,18.62,9200.0,16.1812,16.1812,16.1552,16.1638,9200.0
2008-05-08 13:20:00,18.61,18.7,18.61,18.69,9300.0,16.1552,16.2333,16.1552,16.2246,9300.0
2008-05-08 13:25:00,18.69,18.74,18.68,18.72,15200.0,16.2246,16.268,16.2159,16.2506,15200.0
2008-05-08 13:30:00,18.73,18.75,18.72,18.73,12700.0,16.2593,16.2767,16.2506,16.2593,12700.0
2008-05-08 13:35:00,18.72,18.72,18.7,18.71,8600.0,16.2506,16.2506,16.2333,16.242,8600.0
2008-05-08 13:40:00,18.7,18.72,18.69,18.7,5000.0,16.2333,16.2506,16.2246,16.2333,5000.0
2008-05-08 13:45:00,18.7,18.71,18.69,18.7,11600.0,16.2333,16.242,16.2246,16.2333,11600.0
2008-05-08 13:50:00,18.71,18.76,18.71,18.76,9100.0,16.242,16.2854,16.242,16.2854,9100.0
2008-05-08 13:55:00,18.76,18.77,18.7,18.76,15400.0,16.2854,16.294,16.2333,16.2854,15400.0
2008-05-08 14:00:00,18.76,18.77,18.7,18.7,10700.0,16.2854,16.294,16.2333,16.2333,10700.0
2008-05-08 14:05:00,18.69,18.7,18.66,18.67,7700.0,16.2246,16.2333,16.1986,16.2072,7700.0
2008-05-08 14:10:00,18.66,18.68,18.66,18.66,20300.0,16.1986,16.2159,16.1986,16.1986,20300.0
2008-05-08 14:15:00,18.66,18.67,18.63,18.63,25500.0,16.1986,16.2072,16.1725,16.1725,25500.0
2008-05-08 14:20:00,18.63,18.64,18.6,18.61,16300.0,16.1725,16.1812,16.1465,16.1552,16300.0
2008-05-08 14:25:00,18.61,18.63,18.59,18.6,10800.0,16.1552,16.1725,16.1378,16.1465,10800.0
2008-05-08 14:30:00,18.6,18.61,18.59,18.6,18000.0,16.1465,16.1552,16.1378,16.1465,18000.0
2008-05-08 14:35:00,18.6,18.62,18.6,18.61,10900.0,16.1465,16.1638,16.1465,16.1552,10900.0
2008-05-08 14:40:00,18.61,18.62,18.58,18.58,23600.0,16.1552,16.1638,16.1291,16.1291,23600.0
2008-05-08 14:45:00,18.58,18.61,18.57,18.57,18600.0,16.1291,16.1552,16.1204,16.1204,18600.0
2008-05-08 14:50:00,18.57,18.57,18.53,18.55,17700.0,16.1204,16.1204,16.0857,16.1031,17700.0
2008-05-08 14:55:00,18.55,18.56,18.54,18.56,18200.0,16.1031,16.1117,16.0944,16.1117,18200.0
2008-05-08 15:00:00,18.56,18.62,18.55,18.6,23600.0,16.1117,16.1638,16.1031,16.1465,23600.0
2008-05-08 15:05:00,18.61,18.61,18.58,18.59,20200.0,16.1552,16.1552,16.1291,16.1378,20200.0
2008-05-08 15:10:00,18.6,18.6,18.56,18.56,20300.0,16.1465,16.1465,16.1117,16.1117,20300.0
2008-05-08 15:15:00,18.56,18.56,18.53,18.54,24100.0,16.1117,16.1117,16.0857,16.0944,24100.0
2008-05-08 15:20:00,18.54,18.56,18.53,18.54,32700.0,16.0944,16.1117,16.0857,16.0944,32700.0
2008-05-08 15:25:00,18.55,18.61,18.54,18.59,32000.0,16.1031,16.1552,16.0944,16.1378,32000.0
2008-05-08 15:30:00,18.59,18.59,18.55,18.55,25800.0,16.1378,16.1378,16.1031,16.1031,25800.0
2008-05-08 15:35:00,18.55,18.55,18.51,18.54,48200.0,16.1031,16.1031,16.0683,16.0944,48200.0
2008-05-08 15:40:00,18.54,18.54,18.51,18.52,32600.0,16.0944,16.0944,16.0683,16.077,32600.0
2008-05-08 15:45:00,18.52,18.56,18.52,18.54,36000.0,16.077,16.1117,16.077,16.0944,36000.0
2008-05-08 15:50:00,18.55,18.59,18.54,18.56,54400.0,16.1031,16.1378,16.0944,16.1117,54400.0
2008-05-08 15:55:00,18.56,18.57,18.56,18.56,62500.0,16.1117,16.1204,16.1117,16.1117,62500.0
2008-05-09 09:30:00,18.53,18.53,18.33,18.4,9900.0,16.0857,16.0857,15.9121,15.9729,9900.0
2008-05-09 09:35:00,18.5,18.53,18.38,18.45,8700.0,16.0597,16.0857,15.9555,16.0163,8700.0
2008-05-09 09:40:00,18.44,18.47,18.4,18.46,11400.0,16.0076,16.0336,15.9729,16.0249,11400.0
2008-05-09 09:45:00,18.45,18.46,18.42,18.42,7600.0,16.0163,16.0249,15.9902,15.9902,7600.0
2008-05-09 09:50:00,18.42,18.45,18.42,18.44,5500.0,15.9902,16.0163,15.9902,16.0076,5500.0
2008-05-09 09:55:00,18.43,18.43,18.36,18.36,7300.0,15.9989,15.9989,15.9381,15.9381,7300.0
2008-05-09 10:00:00,18.36,18.44,18.36,18.43,14200.0,15.9381,16.0076,15.9381,15.9989,14200.0
2008-05-09 10:05:00,18.44,18.46,18.41,18.41,7200.0,16.0076,16.0249,15.9815,15.9815,7200.0
2008-05-09 10:10:00,18.41,18.41,18.29,18.3,19000.0,15.9815,15.9815,15.8774,15.886,19000.0
2008-05-09 10:15:00,18.31,18.34,18.29,18.3,19500.0,15.8947,15.9208,15.8774,15.886,19500.0
2008-05-09 10:20:00,18.3,18.37,18.29,18.34,49300.0,15.886,15.9468,15.8774,15.9208,49300.0
2008-05-09 10:25:00,18.34,18.37,18.31,18.35,11600.0,15.9208,15.9468,15.8947,15.9294,11600.0
2008-05-09 10:30:00,18.35,18.43,18.35,18.39,19300.0,15.9294,15.9989,15.9294,15.9642,19300.0
2008-05-09 10:35:00,18.38,18.4,18.35,18.4,16300.0,15.9555,15.9729,15.9294,15.9729,16300.0
2008-05-09 10:40:00,18.39,18.41,18.35,18.38,28600.0,15.9642,15.9815,15.9294,15.9555,28600.0
2008-05-09 10:45:00,18.39,18.45,18.36,18.4,25300.0,15.9642,16.0163,15.9381,15.9729,25300.0
2008-05-09 10:50:00,18.41,18.46,18.41,18.42,30400.0,15.9815,16.0249,15.9815,15.9902,30400.0
2008-05-09 10:55:00,18.41,18.42,18.35,18.36,24000.0,15.9815,15.9902,15.9294,15.9381,24000.0
2008-05-09 11:00:00,18.35,18.37,18.31,18.31,19700.0,15.9294,15.9468,15.8947,15.8947,19700.0
2008-05-09 11:05:00,18.31,18.33,18.3,18.3,15300.0,15.8947,15.9121,15.886,15.886,15300.0
2008-05-09 11:10:00,18.29,18.31,18.29,18.3,13200.0,15.8774,15.8947,15.8774,15.886,13200.0
2008-05-09 11:15:00,18.29,18.32,18.28,18.31,18200.0,15.8774,15.9034,15.8687,15.8947,18200.0
2008-05-09 11:20:00,18.32,18.33,18.28,18.29,18000.0,15.9034,15.9121,15.8687,15.8774,18000.0
2008-05-09 11:25:00,18.28,18.32,18.28,18.3,16200.0,15.8687,15.9034,15.8687,15.886,16200.0
2008-05-09 11:30:00,18.29,18.29,18.25,18.26,15100.0,15.8774,15.8774,15.8426,15.8513,15100.0
2008-05-09 11:35:00,18.26,18.26,18.22,18.22,20800.0,15.8513,15.8513,15.8166,15.8166,20800.0
2008-05-09 11:40:00,18.23,18.23,18.2,18.2,14000.0,15.8253,15.8253,15.7992,15.7992,14000.0
2008-05-09 11:45:00,18.21,18.21,18.2,18.21,9100.0,15.8079,15.8079,15.7992,15.8079,9100.0
2008-05-09 11:50:00,18.21,18.21,18.19,18.2,17100.0,15.8079,15.8079,15.7906,15.7992,17100.0
2008-05-09 11:55:00,18.2,18.23,18.18,18.18,24200.0,15.7992,15.8253,15.7819,15.7819,24200.0
2008-05-09 12:00:00,18.17,18.19,18.17,18.17,12900.0,15.7732,15.7906,15.7732,15.7732,12900.0
2008-05-09 12:05:00,18.18,18.18,18.13,18.13,21900.0,15.7819,15.7819,15.7385,15.7385,21900.0
2008-05-09 12:10:00,18.13,18.15,18.11,18.15,15400.0,15.7385,15.7558,15.7211,15.7558,15400.0
2008-05-09 12:15:00,18.15,18.15,18.11,18.14,15300.0,15.7558,15.7558,15.7211,15.7472,15300.0
2008-05-09 12:20:00,18.14,18.14,18.12,18.12,20500.0,15.7472,15.7472,15.7298,15.7298,20500.0
2008-05-09 12:25:00,18.12,18.13,18.05,18.06,33200.0,15.7298,15.7385,15.669,15.6777,33200.0
2008-05-09 12:30:00,18.06,18.09,18.03,18.04,33500.0,15.6777,15.7037,15.6517,15.6603,33500.0
2008-05-09 12:35:00,18.04,18.13,18.04,18.12,22900.0,15.6603,15.7385,15.6603,15.7298,22900.0
2008-05-09 12:40:00,18.12,18.12,18.06,18.08,40900.0,15.7298,15.7298,15.6777,15.6951,40900.0
2008-05-09 12:45:00,18.08,18.09,18.05,18.06,24200.0,15.6951,15.7037,15.669,15.6777,24200.0
2008-05-09 12:50:00,18.06,18.07,18.05,18.07,15700.0,15.6777,15.6864,15.669,15.6864,15700.0
2008-05-09 12:55:00,18.06,18.07,18.01,18.03,39100.0,15.6777,15.6864,15.6343,15.6517,39100.0
2008-05-09 13:00:00,18.04,18.05,18.01,18.04,20600.0,15.6603,15.669,15.6343,15.6603,20600.0
2008-05-09 13:05:00,18.04,18.05,18.01,18.02,22700.0,15.6603,15.669,15.6343,15.643,22700.0
2008-05-09 13:10:00,18.01,18.02,18.0,18.0,27100.0,15.6343,15.643,15.6256,15.6256,27100.0
2008-05-09 13:15:00,18.01,18.01,17.9,17.94,42300.0,15.6343,15.6343,15.5388,15.5735,42300.0
2008-05-09 13:20:00,17.95,17.97,17.94,17.97,15500.0,15.5822,15.5996,15.5735,15.5996,15500.0
2008-05-09 13:25:00,17.97,18.0,17.96,17.96,17900.0,15.5996,15.6256,15.5909,15.5909,17900.0
2008-05-09 13:30:00,17.96,17.98,17.95,17.97,16300.0,15.5909,15.6083,15.5822,15.5996,16300.0
2008-05-09 13:35:00,17.97,17.98,17.93,17.96,18800.0,15.5996,15.6083,15.5649,15.5909,18800.0
2008-05-09 13:40:00,17.97,18.03,17.97,18.0,12700.0,15.5996,15.6517,15.5996,15.6256,12700.0
2008-05-09 13:45:00,18.0,18.02,17.99,18.01,18100.0,15.6256,15.643,15.6169,15.6343,18100.0
2008-05-09 13:50:00,18.01,18.03,18.01,18.03,19500.0,15.6343,15.6517,15.6343,15.6517,19500.0
2008-05-09 13:55:00,18.02,18.07,18.02,18.06,15000.0,15.643,15.6864,15.643,15.6777,15000.0
2008-05-09 14:00:00,18.05,18.07,18.04,18.07,17800.0,15.669,15.6864,15.6603,15.6864,17800.0
2008-05-09 14:05:00,18.06,18.07,18.03,18.03,26300.0,15.6777,15.6864,15.6517,15.6517,26300.0
2008-05-09 14:10:00,18.04,18.06,18.03,18.03,27100.0,15.6603,15.6777,15.6517,15.6517,27100.0
2008-05-09 14:15:00,18.04,18.09,18.04,18.06,15900.0,15.6603,15.7037,15.6603,15.6777,15900.0
2008-05-09 14:20:00,18.06,18.08,18.04,18.05,15200.0,15.6777,15.6951,15.6603,15.669,15200.0
2008-05-09 14:25:00,18.05,18.07,18.01,18.01,21200.0,15.669,15.6864,15.6343,15.6343,21200.0
2008-05-09 14:30:00,18.01,18.02,18.01,18.02,11300.0,15.6343,15.643,15.6343,15.643,11300.0
2008-05-09 14:35:00,18.02,18.05,18.0,18.05,27400.0,15.643,15.669,15.6256,15.669,27400.0
2008-05-09 14:40:00,18.05,18.19,18.05,18.05,93600.0,15.669,15.7906,15.669,15.669,93600.0
2008-05-09 14:45:00,18.04,18.07,18.04,18.04,19100.0,15.6603,15.6864,15.6603,15.6603,19100.0
2008-05-09 14:50:00,18.03,18.05,18.02,18.04,17600.0,15.6517,15.669,15.643,15.6603,17600.0
2008-05-09 14:55:00,18.03,18.06,18.03,18.04,15200.0,15.6517,15.6777,15.6517,15.6603,15200.0
2008-05-09 15:00:00,18.04,18.07,18.04,18.04,22300.0,15.6603,15.6864,15.6603,15.6603,22300.0
2008-05-09 15:05:00,18.05,18.07,18.03,18.06,32800.0,15.669,15.6864,15.6517,15.6777,32800.0
2008-05-09 15:10:00,18.06,18.1,18.06,18.1,17200.0,15.6777,15.7124,15.6777,15.7124,17200.0
2008-05-09 15:15:00,18.09,18.13,18.05,18.08,71600.0,15.7037,15.7385,15.669,15.6951,71600.0
2008-05-09 15:20:00,18.09,18.11,18.06,18.08,28200.0,15.7037,15.7211,15.6777,15.6951,28200.0
2008-05-09 15:25:00,18.09,18.17,18.08,18.15,49500.0,15.7037,15.7732,15.6951,15.7558,49500.0
2008-05-09 15:30:00,18.15,18.16,18.11,18.15,59400.0,15.7558,15.7645,15.7211,15.7558,59400.0
2008-05-09 15:35:00,18.15,18.15,18.11,18.11,46000.0,15.7558,15.7558,15.7211,15.7211,46000.0
2008-05-09 15:40:00,18.11,18.16,18.11,18.13,27900.0,15.7211,15.7645,15.7211,15.7385,27900.0
2008-05-09 15:45:00,18.14,18.14,18.1,18.11,50600.0,15.7472,15.7472,15.7124,15.7211,50600.0
2008-05-09 15:50:00,18.12,18.13,18.1,18.12,37600.0,15.7298,15.7385,15.7124,15.7298,37600.0
2008-05-09 15:55:00,18.13,18.16,18.09,18.1,115700.0,15.7385,15.7645,15.7037,15.7124,115700.0
2008-05-12 09:30:00,18.1,18.5,18.1,18.31,27000.0,15.7124,16.0597,15.7124,15.8947,27000.0
2008-05-12 09:35:00,18.32,18.43,18.31,18.41,6600.0,15.9034,15.9989,15.8947,15.9815,6600.0
2008-05-12 09:40:00,18.43,18.58,18.42,18.54,31700.0,15.9989,16.1291,15.9902,16.0944,31700.0
2008-05-12 09:45:00,18.57,18.67,18.54,18.64,13100.0,16.1204,16.2072,16.0944,16.1812,13100.0
2008-05-12 09:50:00,18.64,18.64,18.49,18.49,18900.0,16.1812,16.1812,16.051,16.051,18900.0
2008-05-12 09:55:00,18.51,18.65,18.5,18.57,29200.0,16.0683,16.1899,16.0597,16.1204,29200.0
2008-05-12 10:00:00,18.58,18.6,18.56,18.6,3900.0,16.1291,16.1465,16.1117,16.1465,3900.0
2008-05-12 10:05:00,18.59,18.61,18.56,18.59,9600.0,16.1378,16.1552,16.1117,16.1378,9600.0
2008-05-12 10:10:00,18.59,18.61,18.58,18.61,10800.0,16.1378,16.1552,16.1291,16.1552,10800.0
2008-05-12 10:15:00,18.62,18.64,18.58,18.59,17000.0,16.1638,16.1812,16.1291,16.1378,17000.0
2008-05-12 10:20:00,18.6,18.64,18.59,18.64,9500.0,16.1465,16.1812,16.1378,16.1812,9500.0
2008-05-12 10:25:00,18.64,18.7,18.64,18.69,17400.0,16.1812,16.2333,16.1812,16.2246,17400.0
2008-05-12 10:30:00,18.69,18.7,18.66,18.68,8700.0,16.2246,16.2333,16.1986,16.2159,8700.0
2008-05-12 10:35:00,18.69,18.72,18.68,18.68,8900.0,16.2246,16.2506,16.2159,16.2159,8900.0
2008-05-12 10:40:00,18.69,18.7,18.67,18.68,6100.0,16.2246,16.2333,16.2072,16.2159,6100.0
2008-05-12 10:45:00,18.68,18.72,18.67,18.7,11700.0,16.2159,16.2506,16.2072,16.2333,11700.0
2008-05-12 10:50:00,18.7,18.76,18.7,18.75,10100.0,16.2333,16.2854,16.2333,16.2767,10100.0
2008-05-12 10:55:00,18.75,18.77,18.72,18.76,30400.0,16.2767,16.294,16.2506,16.2854,30400.0
2008-05-12 11:00:00,18.77,18.78,18.76,18.78,10900.0,16.294,16.3027,16.2854,16.3027,10900.0
2008-05-12 11:05:00,18.77,18.78,18.71,18.71,15700.0,16.294,16.3027,16.242,16.242,15700.0
2008-05-12 11:10:00,18.71,18.71,18.68,18.7,9300.0,16.242,16.242,16.2159,16.2333,9300.0
2008-05-12 11:15:00,18.69,18.7,18.68,18.68,7000.0,16.2246,16.2333,16.2159,16.2159,7000.0
2008-05-12 11:20:00,18.67,18.76,18.67,18.75,12900.0,16.2072,16.2854,16.2072,16.2767,12900.0
2008-05-12 11:25:00,18.74,18.76,18.74,18.76,10800.0,16.268,16.2854,16.268,16.2854,10800.0
2008-05-12 11:30:00,18.76,18.76,18.71,18.75,9500.0,16.2854,16.2854,16.242,16.2767,9500.0
2008-05-12 11:35:00,18.76,18.78,18.75,18.75,6600.0,16.2854,16.3027,16.2767,16.2767,6600.0
2008-05-12 11:40:00,18.75,18.76,18.73,18.76,9600.0,16.2767,16.2854,16.2593,16.2854,9600.0
2008-05-12 11:45:00,18.75,18.76,18.74,18.74,8800.0,16.2767,16.2854,16.268,16.268,8800.0
2008-05-12 11:50:00,18.74,18.75,18.73,18.73,20100.0,16.268,16.2767,16.2593,16.2593,20100.0
2008-05-12 11:55:00,18.72,18.75,18.72,18.74,8300.0,16.2506,16.2767,16.2506,16.268,8300.0
2008-05-12 12:00:00,18.74,18.76,18.74,18.75,20500.0,16.268,16.2854,16.268,16.2767,20500.0
2008-05-12 12:05:00,18.75,18.8,18.75,18.8,10700.0,16.2767,16.3201,16.2767,16.3201,10700.0
2008-05-12 12:10:00,18.79,18.8,18.79,18.8,5900.0,16.3114,16.3201,16.3114,16.3201,5900.0
2008-05-12 12:15:00,18.8,18.83,18.78,18.82,13500.0,16.3201,16.3461,16.3027,16.3375,13500.0
2008-05-12 12:20:00,18.83,18.87,18.83,18.86,11000.0,16.3461,16.3809,16.3461,16.3722,11000.0
2008-05-12 12:25:00,18.87,18.9,18.86,18.86,21400.0,16.3809,16.4069,16.3722,16.3722,21400.0
2008-05-12 12:30:00,18.86,18.87,18.8,18.81,19700.0,16.3722,16.3809,16.3201,16.3288,19700.0
2008-05-12 12:35:00,18.81,18.81,18.78,18.78,15400.0,16.3288,16.3288,16.3027,16.3027,15400.0
2008-05-12 12:40:00,18.78,18.79,18.77,18.78,5300.0,16.3027,16.3114,16.294,16.3027,5300.0
2008-05-12 12:45:00,18.78,18.83,18.78,18.82,11200.0,16.3027,16.3461,16.3027,16.3375,11200.0
2008-05-12 12:50:00,18.83,18.83,18.78,18.82,25600.0,16.3461,16.3461,16.3027,16.3375,25600.0
2008-05-12 12:55:00,18.82,18.84,18.81,18.81,3900.0,16.3375,16.3548,16.3288,16.3288,3900.0
2008-05-12 13:00:00,18.81,18.81,18.79,18.79,8000.0,16.3288,16.3288,16.3114,16.3114,8000.0
2008-05-12 13:05:00,18.78,18.79,18.76,18.76,5600.0,16.3027,16.3114,16.2854,16.2854,5600.0
2008-05-12 13:10:00,18.76,18.76,18.72,18.74,21100.0,16.2854,16.2854,16.2506,16.268,21100.0
2008-05-12 13:15:00,18.74,18.74,18.71,18.72,9000.0,16.268,16.268,16.242,16.2506,9000.0
2008-05-12 13:20:00,18.72,18.75,18.72,18.75,4600.0,16.2506,16.2767,16.2506,16.2767,4600.0
2008-05-12 13:25:00,18.74,18.75,18.68,18.72,74700.0,16.268,16.2767,16.2159,16.2506,74700.0
2008-05-12 13:30:00,18.72,18.72,18.67,18.67,23900.0,16.2506,16.2506,16.2072,16.2072,23900.0
2008-05-12 13:35:00,18.67,18.69,18.66,18.69,4500.0,16.2072,16.2246,16.1986,16.2246,4500.0
2008-05-12 13:40:00,18.69,18.7,18.68,18.69,5600.0,16.2246,16.2333,16.2159,16.2246,5600.0
2008-05-12 13:45:00,18.69,18.69,18.68,18.68,8800.0,16.2246,16.2246,16.2159,16.2159,8800.0
2008-05-12 13:50:00,18.67,18.67,18.6,18.62,46000.0,16.2072,16.2072,16.1465,16.1638,46000.0
2008-05-12 13:55:00,18.62,18.63,18.52,18.62,102400.0,16.1638,16.1725,16.077,16.1638,102400.0
2008-05-12 14:00:00,18.63,18.63,18.5,18.59,98900.0,16.1725,16.1725,16.0597,16.1378,98900.0
2008-05-12 14:05:00,18.6,18.66,18.58,18.65,25900.0,16.1465,16.1986,16.1291,16.1899,25900.0
2008-05-12 14:10:00,18.65,18.67,18.64,18.65,9300.0,16.1899,16.2072,16.1812,16.1899,9300.0
2008-05-12 14:15:00,18.64,18.67,18.62,18.66,22600.0,16.1812,16.2072,16.1638,16.1986,22600.0
2008-05-12 14:20:00,18.65,18.66,18.63,18.66,24400.0,16.1899,16.1986,16.1725,16.1986,24400.0
2008-05-12 14:25:00,18.66,18.71,18.66,18.7,47500.0,16.1986,16.242,16.1986,16.2333,47500.0
2008-05-12 14:30:00,18.7,18.7,18.7,18.7,11900.0,16.2333,16.2333,16.2333,16.2333,11900.0
2008-05-12 14:35:00,18.7,18.72,18.69,18.7,18700.0,16.2333,16.2506,16.2246,16.2333,18700.0
2008-05-12 14:40:00,18.71,18.72,18.7,18.71,11900.0,16.242,16.2506,16.2333,16.242,11900.0
2008-05-12 14:45:00,18.71,18.71,18.7,18.71,5200.0,16.242,16.242,16.2333,16.242,5200.0
2008-05-12 14:50:00,18.72,18.76,18.71,18.74,13800.0,16.2506,16.2854,16.242,16.268,13800.0
2008-05-12 14:55:00,18.73,18.74,18.72,18.73,4500.0,16.2593,16.268,16.2506,16.2593,4500.0
2008-05-12 15:00:00,18.73,18.73,18.7,18.72,19800.0,16.2593,16.2593,16.2333,16.2506,19800.0
2008-05-12 15:05:00,18.73,18.74,18.7,18.7,44700.0,16.2593,16.268,16.2333,16.2333,44700.0
2008-05-12 15:10:00,18.7,18.75,18.7,18.71,66700.0,16.2333,16.2767,16.2333,16.242,66700.0
2008-05-12 15:15:00,18.72,18.75,18.71,18.74,26100.0,16.2506,16.2767,16.242,16.268,26100.0
2008-05-12 15:20:00,18.74,18.74,18.72,18.73,27800.0,16.268,16.268,16.2506,16.2593,27800.0
2008-05-12 15:25:00,18.73,18.75,18.72,18.73,39900.0,16.2593,16.2767,16.2506,16.2593,39900.0
2008-05-12 15:30:00,18.72,18.73,18.71,18.71,28100.0,16.2506,16.2593,16.242,16.242,28100.0
2008-05-12 15:35:00,18.71,18.72,18.7,18.71,24900.0,16.242,16.2506,16.2333,16.242,24900.0
2008-05-12 15:40:00,18.71,18.75,18.69,18.73,53000.0,16.242,16.2767,16.2246,16.2593,53000.0
2008-05-12 15:45:00,18.73,18.82,18.73,18.81,128700.0,16.2593,16.3375,16.2593,16.3288,128700.0
2008-05-12 15:50:00,18.81,18.81,18.79,18.81,51400.0,16.3288,16.3288,16.3114,16.3288,51400.0
2008-05-12 15:55:00,18.8,18.82,18.8,18.8,115200.0,16.3201,16.3375,16.3201,16.3201,115200.0
2008-05-13 09:30:00,18.93,19.03,18.9,19.01,30600.0,16.4329,16.5198,16.4069,16.5024,30600.0
2008-05-13 09:35:00,19.0,19.02,18.97,19.01,29200.0,16.4937,16.5111,16.4677,16.5024,29200.0
2008-05-13 09:40:00,19.0,19.01,18.99,18.99,19600.0,16.4937,16.5024,16.485,16.485,19600.0
2008-05-13 09:45:00,18.99,19.01,18.94,18.97,156300.0,16.485,16.5024,16.4416,16.4677,156300.0
2008-05-13 09:50:00,19.0,19.02,18.99,19.02,41700.0,16.4937,16.5111,16.485,16.5111,41700.0
2008-05-13 09:55:00,19.02,19.09,19.01,19.09,36600.0,16.5111,16.5718,16.5024,16.5718,36600.0
2008-05-13 10:00:00,19.1,19.13,19.08,19.08,83800.0,16.5805,16.6066,16.5632,16.5632,83800.0
2008-05-13 10:05:00,19.08,19.14,19.06,19.13,46200.0,16.5632,16.6152,16.5458,16.6066,46200.0
2008-05-13 10:10:00,19.14,19.2,19.14,19.14,38000.0,16.6152,16.6673,16.6152,16.6152,38000.0
2008-05-13 10:15:00,19.14,19.23,19.14,19.21,31000.0,16.6152,16.6934,16.6152,16.676,31000.0
2008-05-13 10:20:00,19.21,19.27,19.2,19.26,21000.0,16.676,16.7281,16.6673,16.7194,21000.0
2008-05-13 10:25:00,19.27,19.46,19.27,19.41,165700.0,16.7281,16.893,16.7281,16.8496,165700.0
2008-05-13 10:30:00,19.41,19.55,19.4,19.51,83700.0,16.8496,16.9712,16.8409,16.9364,83700.0
2008-05-13 10:35:00,19.51,19.81,19.5,19.76,99600.0,16.9364,17.1969,16.9278,17.1535,99600.0
2008-05-13 10:40:00,19.76,19.97,19.76,19.94,161900.0,17.1535,17.3358,17.1535,17.3097,161900.0
2008-05-13 10:45:00,19.94,19.97,19.88,19.92,77600.0,17.3097,17.3358,17.2576,17.2924,77600.0
2008-05-13 10:50:00,19.92,19.95,19.88,19.88,166300.0,17.2924,17.3184,17.2576,17.2576,166300.0
2008-05-13 10:55:00,19.88,20.13,19.81,20.1,259400.0,17.2576,17.4746,17.1969,17.4486,259400.0
2008-05-13 11:00:00,20.1,20.25,20.04,20.24,133300.0,17.4486,17.5788,17.3965,17.5701,133300.0
2008-05-13 11:05:00,20.25,20.49,20.22,20.37,217500.0,17.5788,17.7872,17.5528,17.683,217500.0
2008-05-13 11:10:00,20.37,20.54,20.36,20.39,125000.0,17.683,17.8306,17.6743,17.7004,125000.0
2008-05-13 11:15:00,20.39,20.39,20.25,20.28,124900.0,17.7004,17.7004,17.5788,17.6049,124900.0
2008-05-13 11:20:00,20.28,20.29,20.17,20.24,121800.0,17.6049,17.6135,17.5094,17.5701,121800.0
2008-05-13 11:25:00,20.24,20.24,20.17,20.19,49500.0,17.5701,17.5701,17.5094,17.5267,49500.0
2008-05-13 11:30:00,20.19,20.22,20.18,20.19,59400.0,17.5267,17.5528,17.5181,17.5267,59400.0
2008-05-13 11:35:00,20.2,20.26,20.12,20.13,73900.0,17.5354,17.5875,17.466,17.4746,73900.0
2008-05-13 11:40:00,20.14,20.33,20.13,20.31,77300.0,17.4833,17.6483,17.4746,17.6309,77300.0
2008-05-13 11:45:00,20.29,20.47,20.25,20.42,97500.0,17.6135,17.7698,17.5788,17.7264,97500.0
2008-05-13 11:50:00,20.42,20.54,20.4,20.49,47400.0,17.7264,17.8306,17.709,17.7872,47400.0
2008-05-13 11:55:00,20.49,20.72,20.48,20.72,79200.0,17.7872,17.9868,17.7785,17.9868,79200.0
2008-05-13 12:00:00,20.71,20.72,20.53,20.54,134500.0,17.9781,17.9868,17.8219,17.8306,134500.0
2008-05-13 12:05:00,20.54,20.6,20.45,20.49,60900.0,17.8306,17.8827,17.7524,17.7872,60900.0
2008-05-13 12:10:00,20.48,20.51,20.39,20.5,70200.0,17.7785,17.8045,17.7004,17.7958,70200.0
2008-05-13 12:15:00,20.5,20.5,20.42,20.5,64000.0,17.7958,17.7958,17.7264,17.7958,64000.0
2008-05-13 12:20:00,20.5,20.55,20.48,20.51,37700.0,17.7958,17.8392,17.7785,17.8045,37700.0
2008-05-13 12:25:00,20.51,20.55,20.51,20.55,14200.0,17.8045,17.8392,17.8045,17.8392,14200.0
2008-05-13 12:30:00,20.55,20.61,20.54,20.54,67100.0,17.8392,17.8913,17.8306,17.8306,67100.0
2008-05-13 12:35:00,20.54,20.55,20.47,20.5,47200.0,17.8306,17.8392,17.7698,17.7958,47200.0
2008-05-13 12:40:00,20.5,20.55,20.5,20.52,20800.0,17.7958,17.8392,17.7958,17.8132,20800.0
2008-05-13 12:45:00,20.53,20.53,20.48,20.5,23900.0,17.8219,17.8219,17.7785,17.7958,23900.0
2008-05-13 12:50:00,20.5,20.51,20.48,20.48,23900.0,17.7958,17.8045,17.7785,17.7785,23900.0
2008-05-13 12:55:00,20.48,20.49,20.48,20.49,6300.0,17.7785,17.7872,17.7785,17.7872,6300.0
2008-05-13 13:00:00,20.49,20.5,20.48,20.5,22200.0,17.7872,17.7958,17.7785,17.7958,22200.0
2008-05-13 13:05:00,20.49,20.5,20.4,20.41,44300.0,17.7872,17.7958,17.709,17.7177,44300.0
2008-05-13 13:10:00,20.42,20.43,20.35,20.35,49400.0,17.7264,17.7351,17.6656,17.6656,49400.0
2008-05-13 13:15:00,20.35,20.38,20.34,20.36,25800.0,17.6656,17.6917,17.6569,17.6743,25800.0
2008-05-13 13:20:00,20.35,20.42,20.34,20.38,49000.0,17.6656,17.7264,17.6569,17.6917,49000.0
2008-05-13 13:25:00,20.38,20.44,20.38,20.43,32600.0,17.6917,17.7438,17.6917,17.7351,32600.0
2008-05-13 13:30:00,20.43,20.45,20.37,20.39,61700.0,17.7351,17.7524,17.683,17.7004,61700.0
2008-05-13 13:35:00,20.4,20.5,20.37,20.37,19700.0,17.709,17.7958,17.683,17.683,19700.0
2008-05-13 13:40:00,20.37,20.38,20.31,20.32,33100.0,17.683,17.6917,17.6309,17.6396,33100.0
2008-05-13 13:45:00,20.32,20.35,20.28,20.28,24000.0,17.6396,17.6656,17.6049,17.6049,24000.0
2008-05-13 13:50:00,20.29,20.5,20.28,20.34,35000.0,17.6135,17.7958,17.6049,17.6569,35000.0
2008-05-13 13:55:00,20.33,20.33,20.3,20.33,15300.0,17.6483,17.6483,17.6222,17.6483,15300.0
2008-05-13 14:00:00,20.33,20.41,20.32,20.39,52800.0,17.6483,17.7177,17.6396,17.7004,52800.0
2008-05-13 14:05:00,20.39,20.4,20.32,20.38,35300.0,17.7004,17.709,17.6396,17.6917,35300.0
2008-05-13 14:10:00,20.38,20.4,20.38,20.4,28300.0,17.6917,17.709,17.6917,17.709,28300.0
2008-05-13 14:15:00,20.4,20.47,20.39,20.45,85900.0,17.709,17.7698,17.7004,17.7524,85900.0
2008-05-13 14:20:00,20.46,20.48,20.45,20.45,63400.0,17.7611,17.7785,17.7524,17.7524,63400.0
2008-05-13 14:25:00,20.45,20.46,20.42,20.42,31600.0,17.7524,17.7611,17.7264,17.7264,31600.0
2008-05-13 14:30:00,20.42,20.42,20.37,20.37,38000.0,17.7264,17.7264,17.683,17.683,38000.0
2008-05-13 14:35:00,20.37,20.42,20.37,20.41,50500.0,17.683,17.7264,17.683,17.7177,50500.0
2008-05-13 14:40:00,20.41,20.45,20.39,20.45,37300.0,17.7177,17.7524,17.7004,17.7524,37300.0
2008-05-13 14:45:00,20.44,20.45,20.44,20.44,29800.0,17.7438,17.7524,17.7438,17.7438,29800.0
2008-05-13 14:50:00,20.44,20.47,20.44,20.47,30300.0,17.7438,17.7698,17.7438,17.7698,30300.0
2008-05-13 14:55:00,20.48,20.63,20.47,20.63,62400.0,17.7785,17.9087,17.7698,17.9087,62400.0
2008-05-13 15:00:00,20.62,20.84,20.59,20.83,149800.0,17.9,18.091,17.874,18.0823,149800.0
2008-05-13 15:05:00,20.83,20.87,20.75,20.8,100900.0,18.0823,18.117,18.0129,18.0563,100900.0
2008-05-13 15:10:00,20.81,21.0,20.8,20.88,126200.0,18.065,18.2299,18.0563,18.1257,126200.0
2008-05-13 15:15:00,20.89,20.97,20.88,20.93,94500.0,18.1344,18.2038,18.1257,18.1691,94500.0
2008-05-13 15:20:00,20.94,21.06,20.92,21.0,198600.0,18.1778,18.282,18.1604,18.2299,198600.0
2008-05-13 15:25:00,21.0,21.05,20.95,21.05,160500.0,18.2299,18.2733,18.1865,18.2733,160500.0
2008-05-13 15:30:00,21.05,21.09,20.92,20.92,114300.0,18.2733,18.308,18.1604,18.1604,114300.0
2008-05-13 15:35:00,20.92,20.93,20.83,20.86,118000.0,18.1604,18.1691,18.0823,18.1084,118000.0
2008-05-13 15:40:00,20.85,20.89,20.82,20.85,98700.0,18.0997,18.1344,18.0736,18.0997,98700.0
2008-05-13 15:45:00,20.84,21.0,20.77,21.0,154300.0,18.091,18.2299,18.0302,18.2299,154300.0
2008-05-13 15:50:00,21.0,21.12,20.99,21.11,289200.0,18.2299,18.3341,18.2212,18.3254,289200.0
2008-05-13 15:55:00,21.1,21.12,21.01,21.04,215100.0,18.3167,18.3341,18.2386,18.2646,215100.0
2008-05-14 09:30:00,21.11,21.11,20.39,20.81,70500.0,18.3254,18.3254,17.7004,18.065,70500.0
2008-05-14 09:35:00,20.82,21.0,20.81,21.0,44400.0,18.0736,18.2299,18.065,18.2299,44400.0
2008-05-14 09:40:00,21.0,21.13,20.85,20.9,110300.0,18.2299,18.3427,18.0997,18.1431,110300.0
2008-05-14 09:45:00,20.89,21.15,20.86,21.08,64100.0,18.1344,18.3601,18.1084,18.2993,64100.0
2008-05-14 09:50:00,21.07,21.08,20.98,21.0,64800.0,18.2907,18.2993,18.2125,18.2299,64800.0
2008-05-14 09:55:00,21.0,21.14,21.0,21.12,107200.0,18.2299,18.3514,18.2299,18.3341,107200.0
2008-05-14 10:00:00,21.11,21.11,21.05,21.08,35100.0,18.3254,18.3254,18.2733,18.2993,35100.0
2008-05-14 10:05:00,21.08,21.15,21.02,21.05,100800.0,18.2993,18.3601,18.2472,18.2733,100800.0
2008-05-14 10:10:00,21.05,21.1,21.0,21.01,90700.0,18.2733,18.3167,18.2299,18.2386,90700.0
2008-05-14 10:15:00,21.01,21.14,21.01,21.14,52600.0,18.2386,18.3514,18.2386,18.3514,52600.0
2008-05-14 10:20:00,21.13,21.14,21.09,21.09,31600.0,18.3427,18.3514,18.308,18.308,31600.0
2008-05-14 10:25:00,21.1,21.11,21.05,21.08,38200.0,18.3167,18.3254,18.2733,18.2993,38200.0
2008-05-14 10:30:00,21.07,21.1,21.02,21.06,54400.0,18.2907,18.3167,18.2472,18.282,54400.0
2008-05-14 10:35:00,21.06,21.09,21.05,21.08,34600.0,18.282,18.308,18.2733,18.2993,34600.0
2008-05-14 10:40:00,21.08,21.08,21.06,21.06,57900.0,18.2993,18.2993,18.282,18.282,57900.0
2008-05-14 10:45:00,21.06,21.08,21.03,21.03,55800.0,18.282,18.2993,18.2559,18.2559,55800.0
2008-05-14 10:50:00,21.03,21.04,20.98,20.98,53400.0,18.2559,18.2646,18.2125,18.2125,53400.0
2008-05-14 10:55:00,20.98,20.99,20.92,20.94,33900.0,18.2125,18.2212,18.1604,18.1778,33900.0
2008-05-14 11:00:00,20.94,20.95,20.89,20.9,62300.0,18.1778,18.1865,18.1344,18.1431,62300.0
2008-05-14 11:05:00,20.9,20.95,20.81,20.95,65100.0,18.1431,18.1865,18.065,18.1865,65100.0
2008-05-14 11:10:00,20.96,20.97,20.91,20.92,29000.0,18.1952,18.2038,18.1518,18.1604,29000.0
2008-05-14 11:15:00,20.92,20.92,20.88,20.9,27900.0,18.1604,18.1604,18.1257,18.1431,27900.0
2008-05-14 11:20:00,20.9,20.91,20.9,20.9,24300.0,18.1431,18.1518,18.1431,18.1431,24300.0
2008-05-14 11:25:00,20.9,20.91,20.85,20.86,28100.0,18.1431,18.1518,18.0997,18.1084,28100.0
2008-05-14 11:30:00,20.87,20.87,20.82,20.83,31000.0,18.117,18.117,18.0736,18.0823,31000.0
2008-05-14 11:35:00,20.83,20.87,20.81,20.81,26600.0,18.0823,18.117,18.065,18.065,26600.0
2008-05-14 11:40:00,20.81,20.85,20.81,20.85,17600.0,18.065,18.0997,18.065,18.0997,17600.0
2008-05-14 11:45:00,20.85,20.86,20.84,20.84,15000.0,18.0997,18.1084,18.091,18.091,15000.0
2008-05-14 11:50:00,20.84,20.85,20.83,20.84,20000.0,18.091,18.0997,18.0823,18.091,20000.0
2008-05-14 11:55:00,20.84,20.84,20.83,20.84,11900.0,18.091,18.091,18.0823,18.091,11900.0
2008-05-14 12:00:00,20.83,20.85,20.83,20.84,20900.0,18.0823,18.0997,18.0823,18.091,20900.0
2008-05-14 12:05:00,20.84,20.87,20.83,20.87,20200.0,18.091,18.117,18.0823,18.117,20200.0
2008-05-14 12:10:00,20.86,21.02,20.86,20.91,26300.0,18.1084,18.2472,18.1084,18.1518,26300.0
2008-05-14 12:15:00,20.91,20.91,20.9,20.91,14400.0,18.1518,18.1518,18.1431,18.1518,14400.0
2008-05-14 12:20:00,20.91,20.91,20.9,20.9,9500.0,18.1518,18.1518,18.1431,18.1431,9500.0
2008-05-14 12:25:00,20.9,20.97,20.9,20.97,45400.0,18.1431,18.2038,18.1431,18.2038,45400.0
2008-05-14 12:30:00,20.98,20.98,20.91,20.92,22600.0,18.2125,18.2125,18.1518,18.1604,22600.0
2008-05-14 12:35:00,20.92,20.93,20.9,20.93,24600.0,18.1604,18.1691,18.1431,18.1691,24600.0
2008-05-14 12:40:00,20.94,20.96,20.92,20.95,26900.0,18.1778,18.1952,18.1604,18.1865,26900.0
2008-05-14 12:45:00,20.94,20.95,20.94,20.94,9700.0,18.1778,18.1865,18.1778,18.1778,9700.0
2008-05-14 12:50:00,20.94,20.95,20.93,20.95,14400.0,18.1778,18.1865,18.1691,18.1865,14400.0
2008-05-14 12:55:00,20.94,20.98,20.94,20.97,26600.0,18.1778,18.2125,18.1778,18.2038,26600.0
2008-05-14 13:00:00,20.97,20.97,20.95,20.96,19300.0,18.2038,18.2038,18.1865,18.1952,19300.0
2008-05-14 13:05:00,20.95,20.96,20.93,20.94,31200.0,18.1865,18.1952,18.1691,18.1778,31200.0
2008-05-14 13:10:00,20.94,20.95,20.92,20.94,21700.0,18.1778,18.1865,18.1604,18.1778,21700.0
2008-05-14 13:15:00,20.95,20.95,20.92,20.93,18800.0,18.1865,18.1865,18.1604,18.1691,18800.0
2008-05-14 13:20:00,20.93,20.94,20.9,20.91,18300.0,18.1691,18.1778,18.1431,18.1518,18300.0
2008-05-14 13:25:00,20.91,20.91,20.89,20.9,15500.0,18.1518,18.1518,18.1344,18.1431,15500.0
2008-05-14 13:30:00,20.9,20.91,20.89,20.9,12300.0,18.1431,18.1518,18.1344,18.1431,12300.0
2008-05-14 13:35:00,20.9,20.94,20.89,20.93,26000.0,18.1431,18.1778,18.1344,18.1691,26000.0
2008-05-14 13:40:00,20.92,20.93,20.92,20.93,12800.0,18.1604,18.1691,18.1604,18.1691,12800.0
2008-05-14 13:45:00,20.92,20.93,20.92,20.93,17900.0,18.1604,18.1691,18.1604,18.1691,17900.0
2008-05-14 13:50:00,20.93,20.95,20.92,20.94,19000.0,18.1691,18.1865,18.1604,18.1778,19000.0
2008-05-14 13:55:00,20.95,20.95,20.9,20.9,39900.0,18.1865,18.1865,18.1431,18.1431,39900.0
2008-05-14 14:00:00,20.91,20.93,20.88,20.9,34500.0,18.1518,18.1691,18.1257,18.1431,34500.0
2008-05-14 14:05:00,20.89,20.91,20.89,20.91,22600.0,18.1344,18.1518,18.1344,18.1518,22600.0
2008-05-14 14:10:00,20.91,20.91,20.9,20.91,9300.0,18.1518,18.1518,18.1431,18.1518,9300.0
2008-05-14 14:15:00,20.91,20.91,20.83,20.86,32800.0,18.1518,18.1518,18.0823,18.1084,32800.0
2008-05-14 14:20:00,20.86,20.86,20.83,20.86,21500.0,18.1084,18.1084,18.0823,18.1084,21500.0
2008-05-14 14:25:00,20.85,20.87,20.83,20.84,20200.0,18.0997,18.117,18.0823,18.091,20200.0
2008-05-14 14:30:00,20.85,20.88,20.84,20.87,16100.0,18.0997,18.1257,18.091,18.117,16100.0
2008-05-14 14:35:00,20.86,20.87,20.84,20.85,20800.0,18.1084,18.117,18.091,18.0997,20800.0
2008-05-14 14:40:00,20.86,20.86,20.81,20.84,42800.0,18.1084,18.1084,18.065,18.091,42800.0
2008-05-14 14:45:00,20.84,20.85,20.79,20.8,59100.0,18.091,18.0997,18.0476,18.0563,59100.0
2008-05-14 14:50:00,20.8,20.85,20.77,20.85,49700.0,18.0563,18.0997,18.0302,18.0997,49700.0
2008-05-14 14:55:00,20.85,20.88,20.82,20.84,50300.0,18.0997,18.1257,18.0736,18.091,50300.0
2008-05-14 15:00:00,20.83,20.86,20.81,20.85,54400.0,18.0823,18.1084,18.065,18.0997,54400.0
2008-05-14 15:05:00,20.85,20.86,20.85,20.85,34700.0,18.0997,18.1084,18.0997,18.0997,34700.0
2008-05-14 15:10:00,20.86,20.86,20.85,20.85,18000.0,18.1084,18.1084,18.0997,18.0997,18000.0
2008-05-14 15:15:00,20.85,20.89,20.85,20.88,36100.0,18.0997,18.1344,18.0997,18.1257,36100.0
2008-05-14 15:20:00,20.88,20.89,20.88,20.88,46000.0,18.1257,18.1344,18.1257,18.1257,46000.0
2008-05-14 15:25:00,20.89,20.89,20.87,20.89,35400.0,18.1344,18.1344,18.117,18.1344,35400.0
2008-05-14 15:30:00,20.89,20.89,20.82,20.83,31500.0,18.1344,18.1344,18.0736,18.0823,31500.0
2008-05-14 15:35:00,20.82,20.83,20.81,20.82,67100.0,18.0736,18.0823,18.065,18.0736,67100.0
2008-05-14 15:40:00,20.83,20.83,20.75,20.75,72400.0,18.0823,18.0823,18.0129,18.0129,72400.0
2008-05-14 15:45:00,20.75,20.75,20.67,20.68,109400.0,18.0129,18.0129,17.9434,17.9521,109400.0
2008-05-14 15:50:00,20.68,20.69,20.62,20.64,122400.0,17.9521,17.9608,17.9,17.9174,122400.0
2008-05-14 15:55:00,20.65,20.67,20.62,20.67,110200.0,17.9261,17.9434,17.9,17.9434,110200.0
2008-05-15 09:30:00,20.68,20.68,20.46,20.51,18900.0,17.9521,17.9521,17.7611,17.8045,18900.0
2008-05-15 09:35:00,20.52,20.55,20.47,20.48,9200.0,17.8132,17.8392,17.7698,17.7785,9200.0
2008-05-15 09:40:00,20.5,20.52,20.38,20.38,9700.0,17.7958,17.8132,17.6917,17.6917,9700.0
2008-05-15 09:45:00,20.37,20.4,20.3,20.38,25700.0,17.683,17.709,17.6222,17.6917,25700.0
2008-05-15 09:50:00,20.39,20.61,20.38,20.55,51700.0,17.7004,17.8913,17.6917,17.8392,51700.0
2008-05-15 09:55:00,20.57,20.66,20.53,20.66,13700.0,17.8566,17.9347,17.8219,17.9347,13700.0
2008-05-15 10:00:00,20.62,20.66,20.52,20.52,17100.0,17.9,17.9347,17.8132,17.8132,17100.0
2008-05-15 10:05:00,20.52,20.58,20.48,20.57,15700.0,17.8132,17.8653,17.7785,17.8566,15700.0
2008-05-15 10:10:00,20.59,20.6,20.42,20.42,8000.0,17.874,17.8827,17.7264,17.7264,8000.0
2008-05-15 10:15:00,20.43,20.53,20.41,20.53,9300.0,17.7351,17.8219,17.7177,17.8219,9300.0
2008-05-15 10:20:00,20.53,20.62,20.53,20.59,7800.0,17.8219,17.9,17.8219,17.874,7800.0
2008-05-15 10:25:00,20.58,20.65,20.56,20.64,14200.0,17.8653,17.9261,17.8479,17.9174,14200.0
2008-05-15 10:30:00,20.64,20.68,20.63,20.67,19300.0,17.9174,17.9521,17.9087,17.9434,19300.0
2008-05-15 10:35:00,20.67,20.7,20.64,20.7,9200.0,17.9434,17.9695,17.9174,17.9695,9200.0
2008-05-15 10:40:00,20.71,20.76,20.66,20.68,15900.0,17.9781,18.0215,17.9347,17.9521,15900.0
2008-05-15 10:45:00,20.68,20.72,20.66,20.7,12300.0,17.9521,17.9868,17.9347,17.9695,12300.0
2008-05-15 10:50:00,20.7,20.78,20.7,20.78,26500.0,17.9695,18.0389,17.9695,18.0389,26500.0
2008-05-15 10:55:00,20.78,20.85,20.78,20.85,47900.0,18.0389,18.0997,18.0389,18.0997,47900.0
2008-05-15 11:00:00,20.84,20.85,20.83,20.85,31900.0,18.091,18.0997,18.0823,18.0997,31900.0
2008-05-15 11:05:00,20.84,20.92,20.84,20.91,25100.0,18.091,18.1604,18.091,18.1518,25100.0
2008-05-15 11:10:00,20.92,20.92,20.86,20.87,10000.0,18.1604,18.1604,18.1084,18.117,10000.0
2008-05-15 11:15:00,20.85,20.86,20.81,20.81,41600.0,18.0997,18.1084,18.065,18.065,41600.0
2008-05-15 11:20:00,20.83,20.84,20.8,20.82,14500.0,18.0823,18.091,18.0563,18.0736,14500.0
2008-05-15 11:25:00,20.82,20.83,20.75,20.75,11300.0,18.0736,18.0823,18.0129,18.0129,11300.0
2008-05-15 11:30:00,20.76,20.84,20.75,20.82,11300.0,18.0215,18.091,18.0129,18.0736,11300.0
2008-05-15 11:35:00,20.82,20.83,20.81,20.81,11200.0,18.0736,18.0823,18.065,18.065,11200.0
2008-05-15 11:40:00,20.81,20.83,20.8,20.81,23200.0,18.065,18.0823,18.0563,18.065,23200.0
2008-05-15 11:45:00,20.82,20.83,20.81,20.83,13700.0,18.0736,18.0823,18.065,18.0823,13700.0
2008-05-15 11:50:00,20.83,20.88,20.81,20.86,20300.0,18.0823,18.1257,18.065,18.1084,20300.0
2008-05-15 11:55:00,20.86,20.87,20.85,20.86,22700.0,18.1084,18.117,18.0997,18.1084,22700.0
2008-05-15 12:00:00,20.86,20.93,20.85,20.92,12000.0,18.1084,18.1691,18.0997,18.1604,12000.0
2008-05-15 12:05:00,20.92,20.98,20.91,20.98,16900.0,18.1604,18.2125,18.1518,18.2125,16900.0
2008-05-15 12:10:00,20.98,20.99,20.95,20.97,14900.0,18.2125,18.2212,18.1865,18.2038,14900.0
2008-05-15 12:15:00,20.97,20.99,20.95,20.98,18400.0,18.2038,18.2212,18.1865,18.2125,18400.0
2008-05-15 12:20:00,20.98,21.05,20.98,21.02,26400.0,18.2125,18.2733,18.2125,18.2472,26400.0
2008-05-15 12:25:00,21.01,21.04,21.0,21.04,13400.0,18.2386,18.2646,18.2299,18.2646,13400.0
2008-05-15 12:30:00,21.03,21.07,21.01,21.01,14000.0,18.2559,18.2907,18.2386,18.2386,14000.0
2008-05-15 12:35:00,21.01,21.07,21.01,21.03,34100.0,18.2386,18.2907,18.2386,18.2559,34100.0
2008-05-15 12:40:00,21.02,21.07,21.02,21.05,13400.0,18.2472,18.2907,18.2472,18.2733,13400.0
2008-05-15 12:45:00,21.05,21.06,21.04,21.05,13600.0,18.2733,18.282,18.2646,18.2733,13600.0
2008-05-15 12:50:00,21.05,21.09,21.04,21.06,42200.0,18.2733,18.308,18.2646,18.282,42200.0
2008-05-15 12:55:00,21.07,21.1,21.04,21.1,58200.0,18.2907,18.3167,18.2646,18.3167,58200.0
2008-05-15 13:00:00,21.1,21.17,21.09,21.17,37700.0,18.3167,18.3775,18.308,18.3775,37700.0
2008-05-15 13:05:00,21.17,21.18,21.1,21.16,37400.0,18.3775,18.3861,18.3167,18.3688,37400.0
2008-05-15 13:10:00,21.16,21.17,21.12,21.14,76200.0,18.3688,18.3775,18.3341,18.3514,76200.0
2008-05-15 13:15:00,21.14,21.15,21.12,21.13,23200.0,18.3514,18.3601,18.3341,18.3427,23200.0
2008-05-15 13:20:00,21.13,21.15,21.12,21.12,27200.0,18.3427,18.3601,18.3341,18.3341,27200.0
2008-05-15 13:25:00,21.13,21.13,21.11,21.12,25700.0,18.3427,18.3427,18.3254,18.3341,25700.0
2008-05-15 13:30:00,21.12,21.14,21.11,21.12,14500.0,18.3341,18.3514,18.3254,18.3341,14500.0
2008-05-15 13:35:00,21.11,21.13,21.03,21.11,36300.0,18.3254,18.3427,18.2559,18.3254,36300.0
2008-05-15 13:40:00,21.12,21.13,21.01,21.03,65000.0,18.3341,18.3427,18.2386,18.2559,65000.0
2008-05-15 13:45:00,21.03,21.03,21.0,21.01,22800.0,18.2559,18.2559,18.2299,18.2386,22800.0
2008-05-15 13:50:00,21.01,21.02,20.98,20.99,33400.0,18.2386,18.2472,18.2125,18.2212,33400.0
2008-05-15 13:55:00,20.99,21.04,20.98,21.01,19300.0,18.2212,18.2646,18.2125,18.2386,19300.0
2008-05-15 14:00:00,21.01,21.04,21.0,21.03,9400.0,18.2386,18.2646,18.2299,18.2559,9400.0
2008-05-15 14:05:00,21.02,21.11,21.01,21.09,22700.0,18.2472,18.3254,18.2386,18.308,22700.0
2008-05-15 14:10:00,21.09,21.12,21.05,21.05,13100.0,18.308,18.3341,18.2733,18.2733,13100.0
2008-05-15 14:15:00,21.05,21.06,21.02,21.05,16500.0,18.2733,18.282,18.2472,18.2733,16500.0
2008-05-15 14:20:00,21.05,21.11,21.02,21.03,12400.0,18.2733,18.3254,18.2472,18.2559,12400.0
2008-05-15 14:25:00,21.02,21.06,21.0,21.01,30000.0,18.2472,18.282,18.2299,18.2386,30000.0
2008-05-15 14:30:00,21.01,21.04,21.0,21.04,14700.0,18.2386,18.2646,18.2299,18.2646,14700.0
2008-05-15 14:35:00,21.04,21.09,21.03,21.09,20700.0,18.2646,18.308,18.2559,18.308,20700.0
2008-05-15 14:40:00,21.08,21.08,21.04,21.06,54500.0,18.2993,18.2993,18.2646,18.282,54500.0
2008-05-15 14:45:00,21.07,21.07,20.98,21.03,98500.0,18.2907,18.2907,18.2125,18.2559,98500.0
2008-05-15 14:50:00,21.03,21.08,21.02,21.07,25100.0,18.2559,18.2993,18.2472,18.2907,25100.0
2008-05-15 14:55:00,21.08,21.11,21.04,21.11,53900.0,18.2993,18.3254,18.2646,18.3254,53900.0
2008-05-15 15:00:00,21.11,21.12,21.1,21.1,41100.0,18.3254,18.3341,18.3167,18.3167,41100.0
2008-05-15 15:05:00,21.1,21.11,21.09,21.1,15600.0,18.3167,18.3254,18.308,18.3167,15600.0
2008-05-15 15:10:00,21.11,21.11,21.09,21.1,11200.0,18.3254,18.3254,18.308,18.3167,11200.0
2008-05-15 15:15:00,21.09,21.1,21.07,21.07,21600.0,18.308,18.3167,18.2907,18.2907,21600.0
2008-05-15 15:20:00,21.06,21.06,21.0,21.01,16300.0,18.282,18.282,18.2299,18.2386,16300.0
2008-05-15 15:25:00,21.01,21.01,21.0,21.01,7600.0,18.2386,18.2386,18.2299,18.2386,7600.0
2008-05-15 15:30:00,21.01,21.03,21.0,21.01,27800.0,18.2386,18.2559,18.2299,18.2386,27800.0
2008-05-15 15:35:00,21.02,21.08,21.01,21.06,58000.0,18.2472,18.2993,18.2386,18.282,58000.0
2008-05-15 15:40:00,21.05,21.11,21.03,21.1,47400.0,18.2733,18.3254,18.2559,18.3167,47400.0
2008-05-15 15:45:00,21.11,21.23,21.1,21.2,71700.0,18.3254,18.4295,18.3167,18.4035,71700.0
2008-05-15 15:50:00,21.2,21.2,21.11,21.11,45000.0,18.4035,18.4035,18.3254,18.3254,45000.0
2008-05-15 15:55:00,21.11,21.12,21.05,21.11,74100.0,18.3254,18.3341,18.2733,18.3254,74100.0
2008-05-16 09:30:00,21.15,21.15,20.94,20.95,146500.0,18.3601,18.3601,18.1778,18.1865,146500.0
2008-05-16 09:35:00,20.97,21.06,20.89,20.93,16900.0,18.2038,18.282,18.1344,18.1691,16900.0
2008-05-16 09:40:00,20.93,21.0,20.92,20.98,18500.0,18.1691,18.2299,18.1604,18.2125,18500.0
2008-05-16 09:45:00,21.0,21.02,20.94,21.01,17900.0,18.2299,18.2472,18.1778,18.2386,17900.0
2008-05-16 09:50:00,21.01,21.01,20.91,20.91,16500.0,18.2386,18.2386,18.1518,18.1518,16500.0
2008-05-16 09:55:00,20.91,21.03,20.84,20.95,32600.0,18.1518,18.2559,18.091,18.1865,32600.0
2008-05-16 10:00:00,20.93,21.0,20.86,20.86,21600.0,18.1691,18.2299,18.1084,18.1084,21600.0
2008-05-16 10:05:00,20.88,20.89,20.85,20.86,14800.0,18.1257,18.1344,18.0997,18.1084,14800.0
2008-05-16 10:10:00,20.86,20.96,20.86,20.96,15600.0,18.1084,18.1952,18.1084,18.1952,15600.0
2008-05-16 10:15:00,20.96,21.03,20.96,21.02,4500.0,18.1952,18.2559,18.1952,18.2472,4500.0
2008-05-16 10:20:00,21.02,21.02,20.87,20.89,20600.0,18.2472,18.2472,18.117,18.1344,20600.0
2008-05-16 10:25:00,20.88,20.9,20.88,20.89,21400.0,18.1257,18.1431,18.1257,18.1344,21400.0
2008-05-16 10:30:00,20.89,20.96,20.86,20.88,41600.0,18.1344,18.1952,18.1084,18.1257,41600.0
2008-05-16 10:35:00,20.88,20.88,20.8,20.88,26700.0,18.1257,18.1257,18.0563,18.1257,26700.0
2008-05-16 10:40:00,20.89,20.9,20.81,20.82,17300.0,18.1344,18.1431,18.065,18.0736,17300.0
2008-05-16 10:45:00,20.82,20.87,20.77,20.77,20100.0,18.0736,18.117,18.0302,18.0302,20100.0
2008-05-16 10:50:00,20.77,20.81,20.71,20.71,24400.0,18.0302,18.065,17.9781,17.9781,24400.0
2008-05-16 10:55:00,20.72,20.73,20.65,20.67,14300.0,17.9868,17.9955,17.9261,17.9434,14300.0
2008-05-16 11:00:00,20.65,20.69,20.6,20.67,15000.0,17.9261,17.9608,17.8827,17.9434,15000.0
2008-05-16 11:05:00,20.69,20.69,20.68,20.69,8700.0,17.9608,17.9608,17.9521,17.9608,8700.0
2008-05-16 11:10:00,20.69,20.72,20.66,20.66,23200.0,17.9608,17.9868,17.9347,17.9347,23200.0
2008-05-16 11:15:00,20.66,20.69,20.62,20.67,20800.0,17.9347,17.9608,17.9,17.9434,20800.0
2008-05-16 11:20:00,20.67,20.7,20.66,20.66,14700.0,17.9434,17.9695,17.9347,17.9347,14700.0
2008-05-16 11:25:00,20.65,20.68,20.63,20.66,10000.0,17.9261,17.9521,17.9087,17.9347,10000.0
2008-05-16 11:30:00,20.65,20.65,20.64,20.65,7300.0,17.9261,17.9261,17.9174,17.9261,7300.0
2008-05-16 11:35:00,20.64,20.66,20.64,20.65,9400.0,17.9174,17.9347,17.9174,17.9261,9400.0
2008-05-16 11:40:00,20.65,20.66,20.65,20.65,11900.0,17.9261,17.9347,17.9261,17.9261,11900.0
2008-05-16 11:45:00,20.66,20.7,20.65,20.69,17100.0,17.9347,17.9695,17.9261,17.9608,17100.0
2008-05-16 11:50:00,20.7,20.73,20.69,20.73,7600.0,17.9695,17.9955,17.9608,17.9955,7600.0
2008-05-16 11:55:00,20.73,20.74,20.72,20.73,7500.0,17.9955,18.0042,17.9868,17.9955,7500.0
2008-05-16 12:00:00,20.73,20.76,20.72,20.75,16800.0,17.9955,18.0215,17.9868,18.0129,16800.0
2008-05-16 12:05:00,20.76,20.77,20.74,20.76,14600.0,18.0215,18.0302,18.0042,18.0215,14600.0
2008-05-16 12:10:00,20.77,20.8,20.76,20.79,11100.0,18.0302,18.0563,18.0215,18.0476,11100.0
2008-05-16 12:15:00,20.79,20.79,20.76,20.77,8400.0,18.0476,18.0476,18.0215,18.0302,8400.0
2008-05-16 12:20:00,20.77,20.78,20.75,20.75,5600.0,18.0302,18.0389,18.0129,18.0129,5600.0
2008-05-16 12:25:00,20.75,20.76,20.72,20.75,9300.0,18.0129,18.0215,17.9868,18.0129,9300.0
2008-05-16 12:30:00,20.75,20.78,20.72,20.72,14500.0,18.0129,18.0389,17.9868,17.9868,14500.0
2008-05-16 12:35:00,20.71,20.72,20.69,20.71,6600.0,17.9781,17.9868,17.9608,17.9781,6600.0
2008-05-16 12:40:00,20.72,20.77,20.72,20.77,7500.0,17.9868,18.0302,17.9868,18.0302,7500.0
2008-05-16 12:45:00,20.77,20.83,20.77,20.81,13700.0,18.0302,18.0823,18.0302,18.065,13700.0
2008-05-16 12:50:00,20.8,20.85,20.8,20.85,6400.0,18.0563,18.0997,18.0563,18.0997,6400.0
2008-05-16 12:55:00,20.85,20.85,20.83,20.83,21700.0,18.0997,18.0997,18.0823,18.0823,21700.0
2008-05-16 13:00:00,20.83,20.89,20.83,20.88,14700.0,18.0823,18.1344,18.0823,18.1257,14700.0
2008-05-16 13:05:00,20.87,20.88,20.86,20.86,11000.0,18.117,18.1257,18.1084,18.1084,11000.0
2008-05-16 13:10:00,20.86,20.87,20.82,20.82,8800.0,18.1084,18.117,18.0736,18.0736,8800.0
2008-05-16 13:15:00,20.82,20.82,20.8,20.8,7000.0,18.0736,18.0736,18.0563,18.0563,7000.0
2008-05-16 13:20:00,20.8,20.86,20.8,20.86,12300.0,18.0563,18.1084,18.0563,18.1084,12300.0
2008-05-16 13:25:00,20.85,20.86,20.84,20.84,9100.0,18.0997,18.1084,18.091,18.091,9100.0
2008-05-16 13:30:00,20.84,20.85,20.84,20.85,11200.0,18.091,18.0997,18.091,18.0997,11200.0
2008-05-16 13:35:00,20.84,20.85,20.82,20.84,12500.0,18.091,18.0997,18.0736,18.091,12500.0
2008-05-16 13:40:00,20.84,20.84,20.82,20.83,10700.0,18.091,18.091,18.0736,18.0823,10700.0
2008-05-16 13:45:00,20.82,20.83,20.82,20.83,4600.0,18.0736,18.0823,18.0736,18.0823,4600.0
2008-05-16 13:50:00,20.83,20.83,20.81,20.81,11000.0,18.0823,18.0823,18.065,18.065,11000.0
2008-05-16 13:55:00,20.82,20.89,20.82,20.83,21200.0,18.0736,18.1344,18.0736,18.0823,21200.0
2008-05-16 14:00:00,20.84,20.84,20.82,20.82,8000.0,18.091,18.091,18.0736,18.0736,8000.0
2008-05-16 14:05:00,20.83,20.83,20.82,20.83,3600.0,18.0823,18.0823,18.0736,18.0823,3600.0
2008-05-16 14:10:00,20.83,20.84,20.83,20.84,9100.0,18.0823,18.091,18.0823,18.091,9100.0
2008-05-16 14:15:00,20.83,20.84,20.82,20.84,9700.0,18.0823,18.091,18.0736,18.091,9700.0
2008-05-16 14:20:00,20.84,20.84,20.83,20.84,5800.0,18.091,18.091,18.0823,18.091,5800.0
2008-05-16 14:25:00,20.83,20.84,20.79,20.79,21900.0,18.0823,18.091,18.0476,18.0476,21900.0
2008-05-16 14:30:00,20.8,20.8,20.79,20.8,9700.0,18.0563,18.0563,18.0476,18.0563,9700.0
2008-05-16 14:35:00,20.8,20.8,20.79,20.8,7900.0,18.0563,18.0563,18.0476,18.0563,7900.0
2008-05-16 14:40:00,20.8,20.82,20.77,20.82,25000.0,18.0563,18.0736,18.0302,18.0736,25000.0
2008-05-16 14:45:00,20.81,20.84,20.81,20.82,9300.0,18.065,18.091,18.065,18.0736,9300.0
2008-05-16 14:50:00,20.82,20.85,20.82,20.84,13300.0,18.0736,18.0997,18.0736,18.091,13300.0
2008-05-16 14:55:00,20.85,20.86,20.82,20.82,15700.0,18.0997,18.1084,18.0736,18.0736,15700.0
2008-05-16 15:00:00,20.82,20.86,20.81,20.86,20600.0,18.0736,18.1084,18.065,18.1084,20600.0
2008-05-16 15:05:00,20.85,20.89,20.85,20.88,25400.0,18.0997,18.1344,18.0997,18.1257,25400.0
2008-05-16 15:10:00,20.87,20.89,20.86,20.86,10800.0,18.117,18.1344,18.1084,18.1084,10800.0
2008-05-16 15:15:00,20.86,20.87,20.85,20.86,12300.0,18.1084,18.117,18.0997,18.1084,12300.0
2008-05-16 15:20:00,20.86,20.87,20.85,20.85,12500.0,18.1084,18.117,18.0997,18.0997,12500.0
2008-05-16 15:25:00,20.86,20.87,20.85,20.85,21600.0,18.1084,18.117,18.0997,18.0997,21600.0
2008-05-16 15:30:00,20.85,20.87,20.85,20.86,25400.0,18.0997,18.117,18.0997,18.1084,25400.0
2008-05-16 15:35:00,20.86,20.96,20.86,20.96,40700.0,18.1084,18.1952,18.1084,18.1952,40700.0
2008-05-16 15:40:00,20.95,20.96,20.92,20.92,33000.0,18.1865,18.1952,18.1604,18.1604,33000.0
2008-05-16 15:45:00,20.93,20.93,20.9,20.9,22100.0,18.1691,18.1691,18.1431,18.1431,22100.0
2008-05-16 15:50:00,20.91,20.96,20.9,20.95,54500.0,18.1518,18.1952,18.1431,18.1865,54500.0
2008-05-16 15:55:00,20.95,20.96,20.93,20.93,77700.0,18.1865,18.1952,18.1691,18.1691,77700.0
2008-05-19 09:30:00,20.72,20.78,20.71,20.74,31200.0,17.9868,18.0389,17.9781,18.0042,31200.0
2008-05-19 09:35:00,20.75,20.75,20.58,20.58,11900.0,18.0129,18.0129,17.8653,17.8653,11900.0
2008-05-19 09:40:00,20.59,20.62,20.5,20.61,13700.0,17.874,17.9,17.7958,17.8913,13700.0
2008-05-19 09:45:00,20.61,20.77,20.61,20.77,10500.0,17.8913,18.0302,17.8913,18.0302,10500.0
2008-05-19 09:50:00,20.77,20.8,20.72,20.73,23400.0,18.0302,18.0563,17.9868,17.9955,23400.0
2008-05-19 09:55:00,20.73,20.78,20.65,20.78,12700.0,17.9955,18.0389,17.9261,18.0389,12700.0
2008-05-19 10:00:00,20.79,20.82,20.77,20.79,10400.0,18.0476,18.0736,18.0302,18.0476,10400.0
2008-05-19 10:05:00,20.79,20.81,20.77,20.79,10700.0,18.0476,18.065,18.0302,18.0476,10700.0
2008-05-19 10:10:00,20.8,20.81,20.79,20.81,9500.0,18.0563,18.065,18.0476,18.065,9500.0
2008-05-19 10:15:00,20.8,20.85,20.78,20.85,13200.0,18.0563,18.0997,18.0389,18.0997,13200.0
2008-05-19 10:20:00,20.85,21.04,20.85,20.92,61700.0,18.0997,18.2646,18.0997,18.1604,61700.0
2008-05-19 10:25:00,20.93,20.99,20.92,20.97,13000.0,18.1691,18.2212,18.1604,18.2038,13000.0
2008-05-19 10:30:00,20.97,21.07,20.97,21.07,37300.0,18.2038,18.2907,18.2038,18.2907,37300.0
2008-05-19 10:35:00,21.07,21.1,21.07,21.08,16700.0,18.2907,18.3167,18.2907,18.2993,16700.0
2008-05-19 10:40:00,21.09,21.09,21.05,21.06,34800.0,18.308,18.308,18.2733,18.282,34800.0
2008-05-19 10:45:00,21.06,21.08,21.02,21.02,15100.0,18.282,18.2993,18.2472,18.2472,15100.0
2008-05-19 10:50:00,21.03,21.08,21.02,21.07,17800.0,18.2559,18.2993,18.2472,18.2907,17800.0
2008-05-19 10:55:00,21.07,21.09,21.07,21.09,32700.0,18.2907,18.308,18.2907,18.308,32700.0
2008-05-19 11:00:00,21.08,21.1,21.08,21.09,9900.0,18.2993,18.3167,18.2993,18.308,9900.0
2008-05-19 11:05:00,21.09,21.1,21.08,21.09,8200.0,18.308,18.3167,18.2993,18.308,8200.0
2008-05-19 11:10:00,21.09,21.1,21.08,21.08,9100.0,18.308,18.3167,18.2993,18.2993,9100.0
2008-05-19 11:15:00,21.09,21.17,21.08,21.17,22100.0,18.308,18.3775,18.2993,18.3775,22100.0
2008-05-19 11:20:00,21.16,21.16,21.08,21.14,74400.0,18.3688,18.3688,18.2993,18.3514,74400.0
2008-05-19 11:25:00,21.14,21.16,21.11,21.11,8800.0,18.3514,18.3688,18.3254,18.3254,8800.0
2008-05-19 11:30:00,21.12,21.21,21.12,21.16,23200.0,18.3341,18.4122,18.3341,18.3688,23200.0
2008-05-19 11:35:00,21.16,21.23,21.15,21.23,33800.0,18.3688,18.4295,18.3601,18.4295,33800.0
2008-05-19 11:40:00,21.22,21.23,21.17,21.18,38100.0,18.4209,18.4295,18.3775,18.3861,38100.0
2008-05-19 11:45:00,21.17,21.28,21.17,21.27,35500.0,18.3775,18.473,18.3775,18.4643,35500.0
2008-05-19 11:50:00,21.28,21.31,21.26,21.31,24400.0,18.473,18.499,18.4556,18.499,24400.0
2008-05-19 11:55:00,21.29,21.4,21.29,21.39,39400.0,18.4816,18.5771,18.4816,18.5684,39400.0
2008-05-19 12:00:00,21.39,21.41,21.35,21.36,14000.0,18.5684,18.5858,18.5337,18.5424,14000.0
2008-05-19 12:05:00,21.36,21.39,21.33,21.39,13800.0,18.5424,18.5684,18.5164,18.5684,13800.0
2008-05-19 12:10:00,21.39,21.4,21.33,21.37,34800.0,18.5684,18.5771,18.5164,18.5511,34800.0
2008-05-19 12:15:00,21.37,21.39,21.33,21.33,22700.0,18.5511,18.5684,18.5164,18.5164,22700.0
2008-05-19 12:20:00,21.33,21.35,21.29,21.33,8300.0,18.5164,18.5337,18.4816,18.5164,8300.0
2008-05-19 12:25:00,21.33,21.34,21.29,21.29,5800.0,18.5164,18.525,18.4816,18.4816,5800.0
2008-05-19 12:30:00,21.29,21.31,21.28,21.28,11100.0,18.4816,18.499,18.473,18.473,11100.0
2008-05-19 12:35:00,21.28,21.28,21.17,21.17,14700.0,18.473,18.473,18.3775,18.3775,14700.0
2008-05-19 12:40:00,21.17,21.22,21.17,21.19,15500.0,18.3775,18.4209,18.3775,18.3948,15500.0
2008-05-19 12:45:00,21.19,21.19,21.11,21.11,8900.0,18.3948,18.3948,18.3254,18.3254,8900.0
2008-05-19 12:50:00,21.11,21.11,21.04,21.05,35000.0,18.3254,18.3254,18.2646,18.2733,35000.0
2008-05-19 12:55:00,21.05,21.06,20.99,21.0,29400.0,18.2733,18.282,18.2212,18.2299,29400.0
2008-05-19 13:00:00,21.01,21.08,21.0,21.03,48600.0,18.2386,18.2993,18.2299,18.2559,48600.0
2008-05-19 13:05:00,21.04,21.06,21.0,21.01,15500.0,18.2646,18.282,18.2299,18.2386,15500.0
2008-05-19 13:10:00,21.01,21.02,20.98,21.02,10000.0,18.2386,18.2472,18.2125,18.2472,10000.0
2008-05-19 13:15:00,21.01,21.05,20.99,21.04,6500.0,18.2386,18.2733,18.2212,18.2646,6500.0
2008-05-19 13:20:00,21.04,21.06,21.04,21.06,4500.0,18.2646,18.282,18.2646,18.282,4500.0
2008-05-19 13:25:00,21.07,21.08,21.05,21.07,14200.0,18.2907,18.2993,18.2733,18.2907,14200.0
2008-05-19 13:30:00,21.07,21.08,21.02,21.02,12500.0,18.2907,18.2993,18.2472,18.2472,12500.0
2008-05-19 13:35:00,21.02,21.03,20.98,20.98,19800.0,18.2472,18.2559,18.2125,18.2125,19800.0
2008-05-19 13:40:00,20.99,21.03,20.98,20.99,16800.0,18.2212,18.2559,18.2125,18.2212,16800.0
2008-05-19 13:45:00,20.99,21.01,20.97,21.01,11600.0,18.2212,18.2386,18.2038,18.2386,11600.0
2008-05-19 13:50:00,21.01,21.01,20.95,20.97,10800.0,18.2386,18.2386,18.1865,18.2038,10800.0
2008-05-19 13:55:00,20.97,20.98,20.93,20.95,15300.0,18.2038,18.2125,18.1691,18.1865,15300.0
2008-05-19 14:00:00,20.95,20.97,20.94,20.96,11600.0,18.1865,18.2038,18.1778,18.1952,11600.0
2008-05-19 14:05:00,20.96,20.98,20.94,20.95,15400.0,18.1952,18.2125,18.1778,18.1865,15400.0
2008-05-19 14:10:00,20.95,20.96,20.92,20.94,13400.0,18.1865,18.1952,18.1604,18.1778,13400.0
2008-05-19 14:15:00,20.93,20.94,20.8,20.88,68900.0,18.1691,18.1778,18.0563,18.1257,68900.0
2008-05-19 14:20:00,20.89,20.89,20.84,20.86,16600.0,18.1344,18.1344,18.091,18.1084,16600.0
2008-05-19 14:25:00,20.87,20.88,20.8,20.88,26200.0,18.117,18.1257,18.0563,18.1257,26200.0
2008-05-19 14:30:00,20.89,20.94,20.89,20.93,13600.0,18.1344,18.1778,18.1344,18.1691,13600.0
2008-05-19 14:35:00,20.93,20.94,20.9,20.92,14500.0,18.1691,18.1778,18.1431,18.1604,14500.0
2008-05-19 14:40:00,20.92,20.92,20.89,20.89,8700.0,18.1604,18.1604,18.1344,18.1344,8700.0
2008-05-19 14:45:00,20.89,20.9,20.85,20.86,19100.0,18.1344,18.1431,18.0997,18.1084,19100.0
2008-05-19 14:50:00,20.85,20.91,20.84,20.91,27600.0,18.0997,18.1518,18.091,18.1518,27600.0
2008-05-19 14:55:00,20.91,20.91,20.88,20.88,8200.0,18.1518,18.1518,18.1257,18.1257,8200.0
2008-05-19 15:00:00,20.89,20.89,20.88,20.88,15400.0,18.1344,18.1344,18.1257,18.1257,15400.0
2008-05-19 15:05:00,20.88,20.88,20.85,20.87,15600.0,18.1257,18.1257,18.0997,18.117,15600.0
2008-05-19 15:10:00,20.87,20.9,20.87,20.88,17200.0,18.117,18.1431,18.117,18.1257,17200.0
2008-05-19 15:15:00,20.88,20.88,20.82,20.85,15000.0,18.1257,18.1257,18.0736,18.0997,15000.0
2008-05-19 15:20:00,20.84,20.87,20.83,20.87,15400.0,18.091,18.117,18.0823,18.117,15400.0
2008-05-19 15:25:00,20.85,20.86,20.82,20.83,13100.0,18.0997,18.1084,18.0736,18.0823,13100.0
2008-05-19 15:30:00,20.84,20.84,20.81,20.84,36800.0,18.091,18.091,18.065,18.091,36800.0
2008-05-19 15:35:00,20.84,20.85,20.76,20.76,30900.0,18.091,18.0997,18.0215,18.0215,30900.0
2008-05-19 15:40:00,20.76,20.79,20.73,20.79,30600.0,18.0215,18.0476,17.9955,18.0476,30600.0
2008-05-19 15:45:00,20.79,20.81,20.79,20.81,22500.0,18.0476,18.065,18.0476,18.065,22500.0
2008-05-19 15:50:00,20.8,20.83,20.8,20.83,28900.0,18.0563,18.0823,18.0563,18.0823,28900.0
2008-05-19 15:55:00,20.83,20.86,20.83,20.83,32400.0,18.0823,18.1084,18.0823,18.0823,32400.0
2008-05-20 09:30:00,20.72,20.82,20.65,20.68,14600.0,17.9868,18.0736,17.9261,17.9521,14600.0
2008-05-20 09:35:00,20.66,20.68,20.63,20.65,9000.0,17.9347,17.9521,17.9087,17.9261,9000.0
2008-05-20 09:40:00,20.66,20.73,20.59,20.59,21700.0,17.9347,17.9955,17.874,17.874,21700.0
2008-05-20 09:45:00,20.6,20.65,20.58,20.64,9600.0,17.8827,17.9261,17.8653,17.9174,9600.0
2008-05-20 09:50:00,20.64,20.64,20.62,20.64,28800.0,17.9174,17.9174,17.9,17.9174,28800.0
2008-05-20 09:55:00,20.63,20.63,20.59,20.59,13200.0,17.9087,17.9087,17.874,17.874,13200.0
2008-05-20 10:00:00,20.59,20.59,20.5,20.57,23000.0,17.874,17.874,17.7958,17.8566,23000.0
2008-05-20 10:05:00,20.59,20.61,20.57,20.58,38900.0,17.874,17.8913,17.8566,17.8653,38900.0
2008-05-20 10:10:00,20.59,20.7,20.5,20.7,35400.0,17.874,17.9695,17.7958,17.9695,35400.0
2008-05-20 10:15:00,20.7,20.8,20.7,20.78,16100.0,17.9695,18.0563,17.9695,18.0389,16100.0
2008-05-20 10:20:00,20.78,20.85,20.78,20.83,51500.0,18.0389,18.0997,18.0389,18.0823,51500.0
2008-05-20 10:25:00,20.84,20.85,20.74,20.83,56300.0,18.091,18.0997,18.0042,18.0823,56300.0
2008-05-20 10:30:00,20.83,20.86,20.8,20.82,11800.0,18.0823,18.1084,18.0563,18.0736,11800.0
2008-05-20 10:35:00,20.81,20.95,20.81,20.92,24700.0,18.065,18.1865,18.065,18.1604,24700.0
2008-05-20 10:40:00,20.93,20.95,20.83,20.84,51800.0,18.1691,18.1865,18.0823,18.091,51800.0
2008-05-20 10:45:00,20.84,20.85,20.75,20.75,62700.0,18.091,18.0997,18.0129,18.0129,62700.0
2008-05-20 10:50:00,20.75,20.78,20.73,20.73,29500.0,18.0129,18.0389,17.9955,17.9955,29500.0
2008-05-20 10:55:00,20.73,20.75,20.7,20.72,43600.0,17.9955,18.0129,17.9695,17.9868,43600.0
2008-05-20 11:00:00,20.72,20.73,20.6,20.61,129000.0,17.9868,17.9955,17.8827,17.8913,129000.0
2008-05-20 11:05:00,20.61,20.63,20.58,20.58,19000.0,17.8913,17.9087,17.8653,17.8653,19000.0
2008-05-20 11:10:00,20.57,20.67,20.57,20.61,29700.0,17.8566,17.9434,17.8566,17.8913,29700.0
2008-05-20 11:15:00,20.62,20.65,20.47,20.5,60500.0,17.9,17.9261,17.7698,17.7958,60500.0
2008-05-20 11:20:00,20.5,20.52,20.49,20.49,11000.0,17.7958,17.8132,17.7872,17.7872,11000.0
2008-05-20 11:25:00,20.49,20.5,20.46,20.47,16900.0,17.7872,17.7958,17.7611,17.7698,16900.0
2008-05-20 11:30:00,20.48,20.54,20.47,20.48,17100.0,17.7785,17.8306,17.7698,17.7785,17100.0
2008-05-20 11:35:00,20.48,20.5,20.37,20.39,32000.0,17.7785,17.7958,17.683,17.7004,32000.0
2008-05-20 11:40:00,20.39,20.44,20.38,20.43,6100.0,17.7004,17.7438,17.6917,17.7351,6100.0
2008-05-20 11:45:00,20.43,20.5,20.43,20.46,11400.0,17.7351,17.7958,17.7351,17.7611,11400.0
2008-05-20 11:50:00,20.48,20.5,20.46,20.48,20800.0,17.7785,17.7958,17.7611,17.7785,20800.0
2008-05-20 11:55:00,20.48,20.55,20.46,20.55,14600.0,17.7785,17.8392,17.7611,17.8392,14600.0
2008-05-20 12:00:00,20.55,20.57,20.5,20.51,147100.0,17.8392,17.8566,17.7958,17.8045,147100.0
2008-05-20 12:05:00,20.5,20.53,20.48,20.5,65400.0,17.7958,17.8219,17.7785,17.7958,65400.0
2008-05-20 12:10:00,20.5,20.51,20.49,20.49,19100.0,17.7958,17.8045,17.7872,17.7872,19100.0
2008-05-20 12:15:00,20.49,20.5,20.49,20.49,6600.0,17.7872,17.7958,17.7872,17.7872,6600.0
2008-05-20 12:20:00,20.5,20.58,20.49,20.57,21900.0,17.7958,17.8653,17.7872,17.8566,21900.0
2008-05-20 12:25:00,20.56,20.57,20.5,20.51,9400.0,17.8479,17.8566,17.7958,17.8045,9400.0
2008-05-20 12:30:00,20.51,20.55,20.51,20.53,15300.0,17.8045,17.8392,17.8045,17.8219,15300.0
2008-05-20 12:35:00,20.52,20.54,20.52,20.53,9600.0,17.8132,17.8306,17.8132,17.8219,9600.0
2008-05-20 12:40:00,20.53,20.53,20.48,20.49,52800.0,17.8219,17.8219,17.7785,17.7872,52800.0
2008-05-20 12:45:00,20.49,20.5,20.48,20.48,9100.0,17.7872,17.7958,17.7785,17.7785,9100.0
2008-05-20 12:50:00,20.49,20.5,20.48,20.49,9700.0,17.7872,17.7958,17.7785,17.7872,9700.0
2008-05-20 12:55:00,20.49,20.5,20.48,20.5,17900.0,17.7872,17.7958,17.7785,17.7958,17900.0
2008-05-20 13:00:00,20.5,20.56,20.49,20.56,29200.0,17.7958,17.8479,17.7872,17.8479,29200.0
2008-05-20 13:05:00,20.55,20.56,20.55,20.56,12400.0,17.8392,17.8479,17.8392,17.8479,12400.0
2008-05-20 13:10:00,20.56,20.64,20.56,20.62,29500.0,17.8479,17.9174,17.8479,17.9,29500.0
2008-05-20 13:15:00,20.62,20.62,20.54,20.58,25800.0,17.9,17.9,17.8306,17.8653,25800.0
2008-05-20 13:20:00,20.59,20.59,20.52,20.53,17300.0,17.874,17.874,17.8132,17.8219,17300.0
2008-05-20 13:25:00,20.54,20.58,20.54,20.56,14100.0,17.8306,17.8653,17.8306,17.8479,14100.0
2008-05-20 13:30:00,20.57,20.61,20.56,20.61,20800.0,17.8566,17.8913,17.8479,17.8913,20800.0
2008-05-20 13:35:00,20.61,20.63,20.6,20.62,11200.0,17.8913,17.9087,17.8827,17.9,11200.0
2008-05-20 13:40:00,20.62,20.63,20.59,20.62,25300.0,17.9,17.9087,17.874,17.9,25300.0
2008-05-20 13:45:00,20.62,20.68,20.61,20.65,23000.0,17.9,17.9521,17.8913,17.9261,23000.0
2008-05-20 13:50:00,20.65,20.66,20.62,20.62,33800.0,17.9261,17.9347,17.9,17.9,33800.0
2008-05-20 13:55:00,20.62,20.62,20.53,20.53,14100.0,17.9,17.9,17.8219,17.8219,14100.0
2008-05-20 14:00:00,20.56,20.61,20.56,20.58,7100.0,17.8479,17.8913,17.8479,17.8653,7100.0
2008-05-20 14:05:00,20.58,20.61,20.55,20.56,15100.0,17.8653,17.8913,17.8392,17.8479,15100.0
2008-05-20 14:10:00,20.56,20.59,20.55,20.59,9600.0,17.8479,17.874,17.8392,17.874,9600.0
2008-05-20 14:15:00,20.58,20.6,20.56,20.57,13600.0,17.8653,17.8827,17.8479,17.8566,13600.0
2008-05-20 14:20:00,20.57,20.61,20.57,20.61,13100.0,17.8566,17.8913,17.8566,17.8913,13100.0
2008-05-20 14:25:00,20.61,20.62,20.6,20.61,17900.0,17.8913,17.9,17.8827,17.8913,17900.0
2008-05-20 14:30:00,20.6,20.62,20.6,20.61,19400.0,17.8827,17.9,17.8827,17.8913,19400.0
2008-05-20 14:35:00,20.62,20.66,20.61,20.62,57100.0,17.9,17.9347,17.8913,17.9,57100.0
2008-05-20 14:40:00,20.62,20.64,20.62,20.64,28500.0,17.9,17.9174,17.9,17.9174,28500.0
2008-05-20 14:45:00,20.63,20.65,20.59,20.6,76900.0,17.9087,17.9261,17.874,17.8827,76900.0
2008-05-20 14:50:00,20.6,20.65,20.6,20.6,34700.0,17.8827,17.9261,17.8827,17.8827,34700.0
2008-05-20 14:55:00,20.59,20.62,20.58,20.58,30800.0,17.874,17.9,17.8653,17.8653,30800.0
2008-05-20 15:00:00,20.58,20.66,20.57,20.64,31400.0,17.8653,17.9347,17.8566,17.9174,31400.0
2008-05-20 15:05:00,20.64,20.7,20.64,20.67,49200.0,17.9174,17.9695,17.9174,17.9434,49200.0
2008-05-20 15:10:00,20.68,20.72,20.67,20.71,22700.0,17.9521,17.9868,17.9434,17.9781,22700.0
2008-05-20 15:15:00,20.72,20.75,20.7,20.73,31400.0,17.9868,18.0129,17.9695,17.9955,31400.0
2008-05-20 15:20:00,20.74,20.75,20.73,20.73,30100.0,18.0042,18.0129,17.9955,17.9955,30100.0
2008-05-20 15:25:00,20.73,20.75,20.72,20.75,22600.0,17.9955,18.0129,17.9868,18.0129,22600.0
2008-05-20 15:30:00,20.75,20.75,20.68,20.71,52500.0,18.0129,18.0129,17.9521,17.9781,52500.0
2008-05-20 15:35:00,20.71,20.73,20.69,20.73,38100.0,17.9781,17.9955,17.9608,17.9955,38100.0
2008-05-20 15:40:00,20.73,20.75,20.72,20.75,47400.0,17.9955,18.0129,17.9868,18.0129,47400.0
2008-05-20 15:45:00,20.75,20.78,20.74,20.75,90700.0,18.0129,18.0389,18.0042,18.0129,90700.0
2008-05-20 15:50:00,20.75,20.83,20.74,20.8,55400.0,18.0129,18.0823,18.0042,18.0563,55400.0
2008-05-20 15:55:00,20.8,20.84,20.75,20.81,90000.0,18.0563,18.091,18.0129,18.065,90000.0
2008-05-21 09:30:00,20.91,20.99,20.77,20.83,71200.0,18.1518,18.2212,18.0302,18.0823,71200.0
2008-05-21 09:35:00,20.83,20.94,20.72,20.8,44700.0,18.0823,18.1778,17.9868,18.0563,44700.0
2008-05-21 09:40:00,20.8,20.84,20.69,20.75,30300.0,18.0563,18.091,17.9608,18.0129,30300.0
2008-05-21 09:45:00,20.74,20.88,20.72,20.78,73800.0,18.0042,18.1257,17.9868,18.0389,73800.0
2008-05-21 09:50:00,20.78,20.86,20.73,20.84,30500.0,18.0389,18.1084,17.9955,18.091,30500.0
2008-05-21 09:55:00,20.84,20.85,20.72,20.72,27800.0,18.091,18.0997,17.9868,17.9868,27800.0
2008-05-21 10:00:00,20.73,20.74,20.64,20.66,37300.0,17.9955,18.0042,17.9174,17.9347,37300.0
2008-05-21 10:05:00,20.66,20.67,20.57,20.58,46500.0,17.9347,17.9434,17.8566,17.8653,46500.0
2008-05-21 10:10:00,20.58,20.61,20.56,20.57,36700.0,17.8653,17.8913,17.8479,17.8566,36700.0
2008-05-21 10:15:00,20.57,20.6,20.48,20.54,35200.0,17.8566,17.8827,17.7785,17.8306,35200.0
2008-05-21 10:20:00,20.55,20.69,20.54,20.69,21500.0,17.8392,17.9608,17.8306,17.9608,21500.0
2008-05-21 10:25:00,20.69,20.7,20.64,20.66,23500.0,17.9608,17.9695,17.9174,17.9347,23500.0
2008-05-21 10:30:00,20.66,20.69,20.62,20.69,61500.0,17.9347,17.9608,17.9,17.9608,61500.0
2008-05-21 10:35:00,20.68,20.69,20.61,20.62,17500.0,17.9521,17.9608,17.8913,17.9,17500.0
2008-05-21 10:40:00,20.62,20.68,20.62,20.68,10000.0,17.9,17.9521,17.9,17.9521,10000.0
2008-05-21 10:45:00,20.67,20.69,20.65,20.65,12700.0,17.9434,17.9608,17.9261,17.9261,12700.0
2008-05-21 10:50:00,20.65,20.66,20.6,20.63,21600.0,17.9261,17.9347,17.8827,17.9087,21600.0
2008-05-21 10:55:00,20.63,20.63,20.57,20.57,64200.0,17.9087,17.9087,17.8566,17.8566,64200.0
2008-05-21 11:00:00,20.57,20.66,20.57,20.65,81600.0,17.8566,17.9347,17.8566,17.9261,81600.0
2008-05-21 11:05:00,20.65,20.67,20.63,20.67,16200.0,17.9261,17.9434,17.9087,17.9434,16200.0
2008-05-21 11:10:00,20.67,20.73,20.67,20.72,32400.0,17.9434,17.9955,17.9434,17.9868,32400.0
2008-05-21 11:15:00,20.72,20.73,20.64,20.65,13600.0,17.9868,17.9955,17.9174,17.9261,13600.0
2008-05-21 11:20:00,20.65,20.65,20.56,20.58,12600.0,17.9261,17.9261,17.8479,17.8653,12600.0
2008-05-21 11:25:00,20.58,20.64,20.58,20.62,21500.0,17.8653,17.9174,17.8653,17.9,21500.0
2008-05-21 11:30:00,20.62,20.62,20.57,20.6,18500.0,17.9,17.9,17.8566,17.8827,18500.0
2008-05-21 11:35:00,20.61,20.63,20.6,20.62,5900.0,17.8913,17.9087,17.8827,17.9,5900.0
2008-05-21 11:40:00,20.61,20.62,20.57,20.58,10400.0,17.8913,17.9,17.8566,17.8653,10400.0
2008-05-21 11:45:00,20.58,20.63,20.57,20.63,3900.0,17.8653,17.9087,17.8566,17.9087,3900.0
2008-05-21 11:50:00,20.62,20.66,20.59,20.63,82900.0,17.9,17.9347,17.874,17.9087,82900.0
2008-05-21 11:55:00,20.63,20.68,20.6,20.64,110700.0,17.9087,17.9521,17.8827,17.9174,110700.0
2008-05-21 12:00:00,20.63,20.69,20.62,20.67,125300.0,17.9087,17.9608,17.9,17.9434,125300.0
2008-05-21 12:05:00,20.66,20.68,20.58,20.59,65600.0,17.9347,17.9521,17.8653,17.874,65600.0
2008-05-21 12:10:00,20.59,20.59,20.58,20.59,14400.0,17.874,17.874,17.8653,17.874,14400.0
2008-05-21 12:15:00,20.59,20.61,20.56,20.6,43000.0,17.874,17.8913,17.8479,17.8827,43000.0
2008-05-21 12:20:00,20.6,20.62,20.59,20.6,11700.0,17.8827,17.9,17.874,17.8827,11700.0
2008-05-21 12:25:00,20.62,20.65,20.6,20.61,17200.0,17.9,17.9261,17.8827,17.8913,17200.0
2008-05-21 12:30:00,20.6,20.65,20.59,20.61,40100.0,17.8827,17.9261,17.874,17.8913,40100.0
2008-05-21 12:35:00,20.6,20.62,20.58,20.6,51700.0,17.8827,17.9,17.8653,17.8827,51700.0
2008-05-21 12:40:00,20.59,20.7,20.59,20.7,26100.0,17.874,17.9695,17.874,17.9695,26100.0
2008-05-21 12:45:00,20.7,20.74,20.69,20.73,49300.0,17.9695,18.0042,17.9608,17.9955,49300.0
2008-05-21 12:50:00,20.73,20.75,20.7,20.7,42400.0,17.9955,18.0129,17.9695,17.9695,42400.0
2008-05-21 12:55:00,20.7,20.74,20.69,20.73,40400.0,17.9695,18.0042,17.9608,17.9955,40400.0
2008-05-21 13:00:00,20.73,20.79,20.73,20.78,35300.0,17.9955,18.0476,17.9955,18.0389,35300.0
2008-05-21 13:05:00,20.78,20.79,20.76,20.77,21700.0,18.0389,18.0476,18.0215,18.0302,21700.0
2008-05-21 13:10:00,20.77,20.8,20.76,20.79,27100.0,18.0302,18.0563,18.0215,18.0476,27100.0
2008-05-21 13:15:00,20.79,20.83,20.77,20.83,20100.0,18.0476,18.0823,18.0302,18.0823,20100.0
2008-05-21 13:20:00,20.83,20.88,20.83,20.86,15200.0,18.0823,18.1257,18.0823,18.1084,15200.0
2008-05-21 13:25:00,20.86,20.94,20.83,20.94,36200.0,18.1084,18.1778,18.0823,18.1778,36200.0
2008-05-21 13:30:00,20.93,21.05,20.92,21.04,77300.0,18.1691,18.2733,18.1604,18.2646,77300.0
2008-05-21 13:35:00,21.04,21.06,21.0,21.01,36200.0,18.2646,18.282,18.2299,18.2386,36200.0
2008-05-21 13:40:00,21.01,21.11,21.01,21.04,77000.0,18.2386,18.3254,18.2386,18.2646,77000.0
2008-05-21 13:45:00,21.04,21.04,20.94,20.97,36500.0,18.2646,18.2646,18.1778,18.2038,36500.0
2008-05-21 13:50:00,20.98,21.01,20.96,20.97,57000.0,18.2125,18.2386,18.1952,18.2038,57000.0
2008-05-21 13:55:00,20.97,21.0,20.88,20.91,14300.0,18.2038,18.2299,18.1257,18.1518,14300.0
2008-05-21 14:00:00,20.91,20.95,20.84,20.9,16000.0,18.1518,18.1865,18.091,18.1431,16000.0
2008-05-21 14:05:00,20.9,20.92,20.79,20.8,38600.0,18.1431,18.1604,18.0476,18.0563,38600.0
2008-05-21 14:10:00,20.8,20.83,20.78,20.78,17200.0,18.0563,18.0823,18.0389,18.0389,17200.0
2008-05-21 14:15:00,20.78,20.8,20.73,20.76,27300.0,18.0389,18.0563,17.9955,18.0215,27300.0
2008-05-21 14:20:00,20.76,20.79,20.76,20.78,6900.0,18.0215,18.0476,18.0215,18.0389,6900.0
2008-05-21 14:25:00,20.78,20.79,20.7,20.71,45400.0,18.0389,18.0476,17.9695,17.9781,45400.0
2008-05-21 14:30:00,20.71,20.72,20.65,20.68,64300.0,17.9781,17.9868,17.9261,17.9521,64300.0
2008-05-21 14:35:00,20.69,20.73,20.65,20.67,35300.0,17.9608,17.9955,17.9261,17.9434,35300.0
2008-05-21 14:40:00,20.65,20.69,20.64,20.68,23800.0,17.9261,17.9608,17.9174,17.9521,23800.0
2008-05-21 14:45:00,20.68,20.69,20.6,20.63,26900.0,17.9521,17.9608,17.8827,17.9087,26900.0
2008-05-21 14:50:00,20.61,20.69,20.6,20.65,16500.0,17.8913,17.9608,17.8827,17.9261,16500.0
2008-05-21 14:55:00,20.65,20.67,20.63,20.64,27300.0,17.9261,17.9434,17.9087,17.9174,27300.0
2008-05-21 15:00:00,20.64,20.69,20.64,20.65,54000.0,17.9174,17.9608,17.9174,17.9261,54000.0
2008-05-21 15:05:00,20.66,20.69,20.61,20.69,110900.0,17.9347,17.9608,17.8913,17.9608,110900.0
2008-05-21 15:10:00,20.68,20.79,20.64,20.78,74500.0,17.9521,18.0476,17.9174,18.0389,74500.0
2008-05-21 15:15:00,20.78,20.81,20.72,20.78,110200.0,18.0389,18.065,17.9868,18.0389,110200.0
2008-05-21 15:20:00,20.77,20.78,20.7,20.73,83900.0,18.0302,18.0389,17.9695,17.9955,83900.0
2008-05-21 15:25:00,20.72,20.75,20.68,20.74,87400.0,17.9868,18.0129,17.9521,18.0042,87400.0
2008-05-21 15:30:00,20.73,20.81,20.7,20.8,37300.0,17.9955,18.065,17.9695,18.0563,37300.0
2008-05-21 15:35:00,20.81,20.82,20.78,20.8,33700.0,18.065,18.0736,18.0389,18.0563,33700.0
2008-05-21 15:40:00,20.79,20.79,20.66,20.69,24200.0,18.0476,18.0476,17.9347,17.9608,24200.0
2008-05-21 15:45:00,20.7,20.79,20.7,20.72,55200.0,17.9695,18.0476,17.9695,17.9868,55200.0
2008-05-21 15:50:00,20.72,20.72,20.65,20.68,49700.0,17.9868,17.9868,17.9261,17.9521,49700.0
2008-05-21 15:55:00,20.68,20.72,20.65,20.67,117500.0,17.9521,17.9868,17.9261,17.9434,117500.0
2008-05-22 09:30:00,20.63,20.69,20.58,20.69,16800.0,17.9087,17.9608,17.8653,17.9608,16800.0
2008-05-22 09:35:00,20.68,20.8,20.67,20.7,56500.0,17.9521,18.0563,17.9434,17.9695,56500.0
2008-05-22 09:40:00,20.71,20.83,20.67,20.79,65200.0,17.9781,18.0823,17.9434,18.0476,65200.0
2008-05-22 09:45:00,20.75,20.84,20.71,20.71,59800.0,18.0129,18.091,17.9781,17.9781,59800.0
2008-05-22 09:50:00,20.72,20.8,20.7,20.76,65700.0,17.9868,18.0563,17.9695,18.0215,65700.0
2008-05-22 09:55:00,20.78,20.85,20.76,20.82,29100.0,18.0389,18.0997,18.0215,18.0736,29100.0
2008-05-22 10:00:00,20.81,20.89,20.81,20.89,17000.0,18.065,18.1344,18.065,18.1344,17000.0
2008-05-22 10:05:00,20.89,20.99,20.89,20.97,12900.0,18.1344,18.2212,18.1344,18.2038,12900.0
2008-05-22 10:10:00,20.97,21.08,20.97,21.01,46600.0,18.2038,18.2993,18.2038,18.2386,46600.0
2008-05-22 10:15:00,21.01,21.02,20.91,20.98,43600.0,18.2386,18.2472,18.1518,18.2125,43600.0
2008-05-22 10:20:00,20.99,21.09,20.99,21.02,64400.0,18.2212,18.308,18.2212,18.2472,64400.0
2008-05-22 10:25:00,21.04,21.1,21.0,21.03,65000.0,18.2646,18.3167,18.2299,18.2559,65000.0
2008-05-22 10:30:00,21.05,21.09,20.91,20.92,20900.0,18.2733,18.308,18.1518,18.1604,20900.0
2008-05-22 10:35:00,20.91,20.95,20.9,20.91,5800.0,18.1518,18.1865,18.1431,18.1518,5800.0
2008-05-22 10:40:00,20.91,20.91,20.85,20.85,7000.0,18.1518,18.1518,18.0997,18.0997,7000.0
2008-05-22 10:45:00,20.84,20.87,20.81,20.87,16000.0,18.091,18.117,18.065,18.117,16000.0
2008-05-22 10:50:00,20.87,20.88,20.83,20.83,20700.0,18.117,18.1257,18.0823,18.0823,20700.0
2008-05-22 10:55:00,20.84,20.84,20.83,20.84,5300.0,18.091,18.091,18.0823,18.091,5300.0
2008-05-22 11:00:00,20.85,20.91,20.84,20.9,12000.0,18.0997,18.1518,18.091,18.1431,12000.0
2008-05-22 11:05:00,20.91,20.93,20.85,20.85,28700.0,18.1518,18.1691,18.0997,18.0997,28700.0
2008-05-22 11:10:00,20.84,20.87,20.83,20.84,21200.0,18.091,18.117,18.0823,18.091,21200.0
2008-05-22 11:15:00,20.84,20.86,20.79,20.8,92500.0,18.091,18.1084,18.0476,18.0563,92500.0
2008-05-22 11:20:00,20.79,20.81,20.74,20.8,29000.0,18.0476,18.065,18.0042,18.0563,29000.0
2008-05-22 11:25:00,20.8,20.83,20.79,20.82,19100.0,18.0563,18.0823,18.0476,18.0736,19100.0
2008-05-22 11:30:00,20.83,20.83,20.8,20.8,27700.0,18.0823,18.0823,18.0563,18.0563,27700.0
2008-05-22 11:35:00,20.8,20.82,20.79,20.81,30200.0,18.0563,18.0736,18.0476,18.065,30200.0
2008-05-22 11:40:00,20.81,20.83,20.78,20.8,35000.0,18.065,18.0823,18.0389,18.0563,35000.0
2008-05-22 11:45:00,20.8,20.82,20.8,20.81,23800.0,18.0563,18.0736,18.0563,18.065,23800.0
2008-05-22 11:50:00,20.82,20.83,20.81,20.83,10100.0,18.0736,18.0823,18.065,18.0823,10100.0
2008-05-22 11:55:00,20.83,20.85,20.82,20.82,73300.0,18.0823,18.0997,18.0736,18.0736,73300.0
2008-05-22 12:00:00,20.82,20.84,20.8,20.82,118100.0,18.0736,18.091,18.0563,18.0736,118100.0
2008-05-22 12:05:00,20.82,20.83,20.82,20.82,10100.0,18.0736,18.0823,18.0736,18.0736,10100.0
2008-05-22 12:10:00,20.81,20.82,20.8,20.82,11000.0,18.065,18.0736,18.0563,18.0736,11000.0
2008-05-22 12:15:00,20.82,20.82,20.8,20.82,10700.0,18.0736,18.0736,18.0563,18.0736,10700.0
2008-05-22 12:20:00,20.81,20.83,20.81,20.82,13000.0,18.065,18.0823,18.065,18.0736,13000.0
2008-05-22 12:25:00,20.81,20.83,20.81,20.82,20900.0,18.065,18.0823,18.065,18.0736,20900.0
2008-05-22 12:30:00,20.82,20.82,20.81,20.81,11300.0,18.0736,18.0736,18.065,18.065,11300.0
2008-05-22 12:35:00,20.81,20.86,20.81,20.85,43900.0,18.065,18.1084,18.065,18.0997,43900.0
2008-05-22 12:40:00,20.85,20.86,20.82,20.82,17500.0,18.0997,18.1084,18.0736,18.0736,17500.0
2008-05-22 12:45:00,20.82,20.83,20.82,20.82,6100.0,18.0736,18.0823,18.0736,18.0736,6100.0
2008-05-22 12:50:00,20.82,20.83,20.82,20.83,7400.0,18.0736,18.0823,18.0736,18.0823,7400.0
2008-05-22 12:55:00,20.82,20.83,20.82,20.82,14600.0,18.0736,18.0823,18.0736,18.0736,14600.0
2008-05-22 13:00:00,20.82,20.83,20.82,20.82,8900.0,18.0736,18.0823,18.0736,18.0736,8900.0
2008-05-22 13:05:00,20.82,20.83,20.81,20.81,13500.0,18.0736,18.0823,18.065,18.065,13500.0
2008-05-22 13:10:00,20.81,20.83,20.81,20.82,27500.0,18.065,18.0823,18.065,18.0736,27500.0
2008-05-22 13:15:00,20.82,20.83,20.81,20.83,15700.0,18.0736,18.0823,18.065,18.0823,15700.0
2008-05-22 13:20:00,20.82,20.85,20.81,20.84,25500.0,18.0736,18.0997,18.065,18.091,25500.0
2008-05-22 13:25:00,20.84,20.85,20.81,20.81,19100.0,18.091,18.0997,18.065,18.065,19100.0
2008-05-22 13:30:00,20.81,20.85,20.81,20.84,60300.0,18.065,18.0997,18.065,18.091,60300.0
2008-05-22 13:35:00,20.83,20.85,20.82,20.83,15300.0,18.0823,18.0997,18.0736,18.0823,15300.0
2008-05-22 13:40:00,20.83,20.85,20.81,20.85,36700.0,18.0823,18.0997,18.065,18.0997,36700.0
2008-05-22 13:45:00,20.85,20.88,20.85,20.88,29000.0,18.0997,18.1257,18.0997,18.1257,29000.0
2008-05-22 13:50:00,20.88,20.91,20.85,20.85,23200.0,18.1257,18.1518,18.0997,18.0997,23200.0
2008-05-22 13:55:00,20.84,20.85,20.84,20.84,63300.0,18.091,18.0997,18.091,18.091,63300.0
2008-05-22 14:00:00,20.85,20.91,20.84,20.9,16100.0,18.0997,18.1518,18.091,18.1431,16100.0
2008-05-22 14:05:00,20.91,20.95,20.89,20.9,19400.0,18.1518,18.1865,18.1344,18.1431,19400.0
2008-05-22 14:10:00,20.9,20.92,20.84,20.87,16200.0,18.1431,18.1604,18.091,18.117,16200.0
2008-05-22 14:15:00,20.87,20.92,20.86,20.88,36000.0,18.117,18.1604,18.1084,18.1257,36000.0
2008-05-22 14:20:00,20.89,20.9,20.86,20.89,15100.0,18.1344,18.1431,18.1084,18.1344,15100.0
2008-05-22 14:25:00,20.89,20.9,20.85,20.88,16600.0,18.1344,18.1431,18.0997,18.1257,16600.0
2008-05-22 14:30:00,20.89,20.9,20.86,20.9,11300.0,18.1344,18.1431,18.1084,18.1431,11300.0
2008-05-22 14:35:00,20.9,20.92,20.89,20.91,13100.0,18.1431,18.1604,18.1344,18.1518,13100.0
2008-05-22 14:40:00,20.92,20.96,20.91,20.96,15400.0,18.1604,18.1952,18.1518,18.1952,15400.0
2008-05-22 14:45:00,20.95,20.97,20.93,20.96,14800.0,18.1865,18.2038,18.1691,18.1952,14800.0
2008-05-22 14:50:00,20.96,21.01,20.96,21.0,19200.0,18.1952,18.2386,18.1952,18.2299,19200.0
2008-05-22 14:55:00,21.0,21.0,20.99,20.99,11000.0,18.2299,18.2299,18.2212,18.2212,11000.0
2008-05-22 15:00:00,21.0,21.02,20.99,21.02,29700.0,18.2299,18.2472,18.2212,18.2472,29700.0
2008-05-22 15:05:00,21.02,21.03,21.01,21.02,30700.0,18.2472,18.2559,18.2386,18.2472,30700.0
2008-05-22 15:10:00,21.02,21.03,21.02,21.03,15100.0,18.2472,18.2559,18.2472,18.2559,15100.0
2008-05-22 15:15:00,21.03,21.03,21.02,21.03,8800.0,18.2559,18.2559,18.2472,18.2559,8800.0
2008-05-22 15:20:00,21.03,21.03,21.02,21.02,15300.0,18.2559,18.2559,18.2472,18.2472,15300.0
2008-05-22 15:25:00,21.03,21.09,21.02,21.06,79700.0,18.2559,18.308,18.2472,18.282,79700.0
2008-05-22 15:30:00,21.06,21.06,20.96,21.01,51400.0,18.282,18.282,18.1952,18.2386,51400.0
2008-05-22 15:35:00,21.02,21.03,21.0,21.01,24900.0,18.2472,18.2559,18.2299,18.2386,24900.0
2008-05-22 15:40:00,21.01,21.04,20.96,20.99,61800.0,18.2386,18.2646,18.1952,18.2212,61800.0
2008-05-22 15:45:00,20.98,21.01,20.98,21.0,30000.0,18.2125,18.2386,18.2125,18.2299,30000.0
2008-05-22 15:50:00,21.0,21.01,20.99,21.01,43800.0,18.2299,18.2386,18.2212,18.2386,43800.0
2008-05-22 15:55:00,21.0,21.01,20.95,21.0,87500.0,18.2299,18.2386,18.1865,18.2299,87500.0
2008-05-23 09:30:00,20.94,21.05,20.75,20.86,40400.0,18.1778,18.2733,18.0129,18.1084,40400.0
2008-05-23 09:35:00,20.88,20.92,20.74,20.84,40800.0,18.1257,18.1604,18.0042,18.091,40800.0
2008-05-23 09:40:00,20.86,20.89,20.77,20.79,53800.0,18.1084,18.1344,18.0302,18.0476,53800.0
2008-05-23 09:45:00,20.82,20.84,20.76,20.79,66200.0,18.0736,18.091,18.0215,18.0476,66200.0
2008-05-23 09:50:00,20.8,20.83,20.7,20.7,63000.0,18.0563,18.0823,17.9695,17.9695,63000.0
2008-05-23 09:55:00,20.7,20.78,20.69,20.77,7700.0,17.9695,18.0389,17.9608,18.0302,7700.0
2008-05-23 10:00:00,20.78,20.97,20.78,20.96,22400.0,18.0389,18.2038,18.0389,18.1952,22400.0
2008-05-23 10:05:00,20.97,21.09,20.96,21.09,36900.0,18.2038,18.308,18.1952,18.308,36900.0
2008-05-23 10:10:00,21.08,21.24,21.04,21.23,92300.0,18.2993,18.4382,18.2646,18.4295,92300.0
2008-05-23 10:15:00,21.23,21.28,21.2,21.27,44700.0,18.4295,18.473,18.4035,18.4643,44700.0
2008-05-23 10:20:00,21.26,21.41,21.26,21.41,120200.0,18.4556,18.5858,18.4556,18.5858,120200.0
2008-05-23 10:25:00,21.42,21.6,21.35,21.6,182100.0,18.5945,18.7507,18.5337,18.7507,182100.0
2008-05-23 10:30:00,21.57,21.9,21.55,21.8,244900.0,18.7247,19.0112,18.7073,18.9244,244900.0
2008-05-23 10:35:00,21.8,21.87,21.77,21.8,131000.0,18.9244,18.9851,18.8983,18.9244,131000.0
2008-05-23 10:40:00,21.8,21.82,21.55,21.63,226100.0,18.9244,18.9417,18.7073,18.7768,226100.0
2008-05-23 10:45:00,21.63,21.65,21.52,21.55,64600.0,18.7768,18.7941,18.6813,18.7073,64600.0
2008-05-23 10:50:00,21.55,21.61,21.52,21.55,61800.0,18.7073,18.7594,18.6813,18.7073,61800.0
2008-05-23 10:55:00,21.56,21.59,21.52,21.56,35500.0,18.716,18.7421,18.6813,18.716,35500.0
2008-05-23 11:00:00,21.54,21.57,21.53,21.56,40700.0,18.6987,18.7247,18.69,18.716,40700.0
2008-05-23 11:05:00,21.57,21.66,21.56,21.61,32300.0,18.7247,18.8028,18.716,18.7594,32300.0
2008-05-23 11:10:00,21.6,21.6,21.38,21.4,65800.0,18.7507,18.7507,18.5598,18.5771,65800.0
2008-05-23 11:15:00,21.4,21.43,21.34,21.41,45500.0,18.5771,18.6032,18.525,18.5858,45500.0
2008-05-23 11:20:00,21.41,21.41,21.32,21.33,18500.0,18.5858,18.5858,18.5077,18.5164,18500.0
2008-05-23 11:25:00,21.35,21.36,21.3,21.33,24000.0,18.5337,18.5424,18.4903,18.5164,24000.0
2008-05-23 11:30:00,21.32,21.32,21.28,21.32,23600.0,18.5077,18.5077,18.473,18.5077,23600.0
2008-05-23 11:35:00,21.3,21.32,21.25,21.3,26200.0,18.4903,18.5077,18.4469,18.4903,26200.0
2008-05-23 11:40:00,21.29,21.29,21.2,21.2,27200.0,18.4816,18.4816,18.4035,18.4035,27200.0
2008-05-23 11:45:00,21.22,21.32,21.21,21.27,27200.0,18.4209,18.5077,18.4122,18.4643,27200.0
2008-05-23 11:50:00,21.27,21.32,21.27,21.3,19700.0,18.4643,18.5077,18.4643,18.4903,19700.0
2008-05-23 11:55:00,21.3,21.31,21.26,21.27,12800.0,18.4903,18.499,18.4556,18.4643,12800.0
2008-05-23 12:00:00,21.27,21.33,21.26,21.31,27200.0,18.4643,18.5164,18.4556,18.499,27200.0
2008-05-23 12:05:00,21.31,21.31,21.26,21.31,17500.0,18.499,18.499,18.4556,18.499,17500.0
2008-05-23 12:10:00,21.31,21.36,21.31,21.31,13500.0,18.499,18.5424,18.499,18.499,13500.0
2008-05-23 12:15:00,21.3,21.37,21.3,21.34,21700.0,18.4903,18.5511,18.4903,18.525,21700.0
2008-05-23 12:20:00,21.34,21.34,21.28,21.28,26000.0,18.525,18.525,18.473,18.473,26000.0
2008-05-23 12:25:00,21.29,21.33,21.28,21.33,33400.0,18.4816,18.5164,18.473,18.5164,33400.0
2008-05-23 12:30:00,21.32,21.33,21.29,21.3,58500.0,18.5077,18.5164,18.4816,18.4903,58500.0
2008-05-23 12:35:00,21.3,21.33,21.29,21.3,35400.0,18.4903,18.5164,18.4816,18.4903,35400.0
2008-05-23 12:40:00,21.31,21.32,21.3,21.32,10600.0,18.499,18.5077,18.4903,18.5077,10600.0
2008-05-23 12:45:00,21.31,21.34,21.29,21.32,22200.0,18.499,18.525,18.4816,18.5077,22200.0
2008-05-23 12:50:00,21.32,21.32,21.3,21.31,20200.0,18.5077,18.5077,18.4903,18.499,20200.0
2008-05-23 12:55:00,21.31,21.37,21.3,21.33,28100.0,18.499,18.5511,18.4903,18.5164,28100.0
2008-05-23 13:00:00,21.33,21.33,21.29,21.31,20400.0,18.5164,18.5164,18.4816,18.499,20400.0
2008-05-23 13:05:00,21.31,21.32,21.3,21.32,16400.0,18.499,18.5077,18.4903,18.5077,16400.0
2008-05-23 13:10:00,21.31,21.33,21.3,21.31,15100.0,18.499,18.5164,18.4903,18.499,15100.0
2008-05-23 13:15:00,21.32,21.33,21.31,21.32,6900.0,18.5077,18.5164,18.499,18.5077,6900.0
2008-05-23 13:20:00,21.32,21.34,21.32,21.32,8200.0,18.5077,18.525,18.5077,18.5077,8200.0
2008-05-23 13:25:00,21.32,21.32,21.31,21.31,10100.0,18.5077,18.5077,18.499,18.499,10100.0
2008-05-23 13:30:00,21.32,21.4,21.32,21.38,16100.0,18.5077,18.5771,18.5077,18.5598,16100.0
2008-05-23 13:35:00,21.37,21.37,21.32,21.32,12600.0,18.5511,18.5511,18.5077,18.5077,12600.0
2008-05-23 13:40:00,21.32,21.34,21.32,21.33,7800.0,18.5077,18.525,18.5077,18.5164,7800.0
2008-05-23 13:45:00,21.32,21.34,21.31,21.33,9700.0,18.5077,18.525,18.499,18.5164,9700.0
2008-05-23 13:50:00,21.33,21.33,21.28,21.28,33800.0,18.5164,18.5164,18.473,18.473,33800.0
2008-05-23 13:55:00,21.28,21.33,21.28,21.3,42500.0,18.473,18.5164,18.473,18.4903,42500.0
2008-05-23 14:00:00,21.3,21.32,21.28,21.29,27900.0,18.4903,18.5077,18.473,18.4816,27900.0
2008-05-23 14:05:00,21.29,21.36,21.29,21.32,15800.0,18.4816,18.5424,18.4816,18.5077,15800.0
2008-05-23 14:10:00,21.32,21.35,21.31,21.34,12700.0,18.5077,18.5337,18.499,18.525,12700.0
2008-05-23 14:15:00,21.33,21.42,21.32,21.37,38000.0,18.5164,18.5945,18.5077,18.5511,38000.0
2008-05-23 14:20:00,21.37,21.39,21.32,21.32,11100.0,18.5511,18.5684,18.5077,18.5077,11100.0
2008-05-23 14:25:00,21.32,21.41,21.32,21.4,87700.0,18.5077,18.5858,18.5077,18.5771,87700.0
2008-05-23 14:30:00,21.4,21.45,21.39,21.45,82300.0,18.5771,18.6205,18.5684,18.6205,82300.0
2008-05-23 14:35:00,21.46,21.46,21.36,21.38,43400.0,18.6292,18.6292,18.5424,18.5598,43400.0
2008-05-23 14:40:00,21.37,21.41,21.36,21.37,16300.0,18.5511,18.5858,18.5424,18.5511,16300.0
2008-05-23 14:45:00,21.37,21.42,21.34,21.39,110400.0,18.5511,18.5945,18.525,18.5684,110400.0
2008-05-23 14:50:00,21.39,21.39,21.33,21.36,52300.0,18.5684,18.5684,18.5164,18.5424,52300.0
2008-05-23 14:55:00,21.36,21.38,21.31,21.31,23500.0,18.5424,18.5598,18.499,18.499,23500.0
2008-05-23 15:00:00,21.32,21.34,21.3,21.3,37400.0,18.5077,18.525,18.4903,18.4903,37400.0
2008-05-23 15:05:00,21.3,21.33,21.3,21.3,29700.0,18.4903,18.5164,18.4903,18.4903,29700.0
2008-05-23 15:10:00,21.31,21.37,21.25,21.28,40900.0,18.499,18.5511,18.4469,18.473,40900.0
2008-05-23 15:15:00,21.27,21.35,21.26,21.32,38500.0,18.4643,18.5337,18.4556,18.5077,38500.0
2008-05-23 15:20:00,21.32,21.35,21.32,21.35,18700.0,18.5077,18.5337,18.5077,18.5337,18700.0
2008-05-23 15:25:00,21.35,21.39,21.34,21.35,16100.0,18.5337,18.5684,18.525,18.5337,16100.0
2008-05-23 15:30:00,21.35,21.4,21.35,21.38,24900.0,18.5337,18.5771,18.5337,18.5598,24900.0
2008-05-23 15:35:00,21.38,21.39,21.31,21.38,30100.0,18.5598,18.5684,18.499,18.5598,30100.0
2008-05-23 15:40:00,21.39,21.41,21.38,21.4,28200.0,18.5684,18.5858,18.5598,18.5771,28200.0
2008-05-23 15:45:00,21.39,21.42,21.37,21.4,44000.0,18.5684,18.5945,18.5511,18.5771,44000.0
2008-05-23 15:50:00,21.4,21.43,21.37,21.37,46600.0,18.5771,18.6032,18.5511,18.5511,46600.0
2008-05-23 15:55:00,21.37,21.38,21.31,21.31,54900.0,18.5511,18.5598,18.499,18.499,54900.0
2008-05-27 09:30:00,21.26,21.28,21.11,21.15,18500.0,18.4556,18.473,18.3254,18.3601,18500.0
2008-05-27 09:35:00,21.15,21.44,21.1,21.34,54700.0,18.3601,18.6118,18.3167,18.525,54700.0
2008-05-27 09:40:00,21.32,21.45,21.32,21.4,20700.0,18.5077,18.6205,18.5077,18.5771,20700.0
2008-05-27 09:45:00,21.42,21.46,21.4,21.41,11800.0,18.5945,18.6292,18.5771,18.5858,11800.0
2008-05-27 09:50:00,21.41,21.49,21.39,21.47,10100.0,18.5858,18.6553,18.5684,18.6379,10100.0
2008-05-27 09:55:00,21.47,21.5,21.4,21.46,24300.0,18.6379,18.6639,18.5771,18.6292,24300.0
2008-05-27 10:00:00,21.46,21.64,21.4,21.56,68800.0,18.6292,18.7855,18.5771,18.716,68800.0
2008-05-27 10:05:00,21.59,21.62,21.49,21.58,32400.0,18.7421,18.7681,18.6553,18.7334,32400.0
2008-05-27 10:10:00,21.57,21.57,21.54,21.55,14200.0,18.7247,18.7247,18.6987,18.7073,14200.0
2008-05-27 10:15:00,21.54,21.56,21.43,21.45,29800.0,18.6987,18.716,18.6032,18.6205,29800.0
2008-05-27 10:20:00,21.45,21.45,21.41,21.43,27000.0,18.6205,18.6205,18.5858,18.6032,27000.0
2008-05-27 10:25:00,21.43,21.46,21.39,21.39,19000.0,18.6032,18.6292,18.5684,18.5684,19000.0
2008-05-27 10:30:00,21.39,21.4,21.35,21.37,18200.0,18.5684,18.5771,18.5337,18.5511,18200.0
2008-05-27 10:35:00,21.37,21.37,21.3,21.3,25900.0,18.5511,18.5511,18.4903,18.4903,25900.0
2008-05-27 10:40:00,21.3,21.35,21.3,21.31,24100.0,18.4903,18.5337,18.4903,18.499,24100.0
2008-05-27 10:45:00,21.31,21.43,21.31,21.37,21500.0,18.499,18.6032,18.499,18.5511,21500.0
2008-05-27 10:50:00,21.37,21.38,21.29,21.31,62600.0,18.5511,18.5598,18.4816,18.499,62600.0
2008-05-27 10:55:00,21.31,21.33,21.25,21.27,77300.0,18.499,18.5164,18.4469,18.4643,77300.0
2008-05-27 11:00:00,21.28,21.31,21.24,21.27,52800.0,18.473,18.499,18.4382,18.4643,52800.0
2008-05-27 11:05:00,21.27,21.31,21.25,21.31,11000.0,18.4643,18.499,18.4469,18.499,11000.0
2008-05-27 11:10:00,21.3,21.31,21.29,21.29,18600.0,18.4903,18.499,18.4816,18.4816,18600.0
2008-05-27 11:15:00,21.3,21.3,21.18,21.2,54900.0,18.4903,18.4903,18.3861,18.4035,54900.0
2008-05-27 11:20:00,21.19,21.29,21.18,21.25,44500.0,18.3948,18.4816,18.3861,18.4469,44500.0
2008-05-27 11:25:00,21.26,21.3,21.25,21.28,23000.0,18.4556,18.4903,18.4469,18.473,23000.0
2008-05-27 11:30:00,21.27,21.3,21.27,21.28,16200.0,18.4643,18.4903,18.4643,18.473,16200.0
2008-05-27 11:35:00,21.28,21.3,21.26,21.27,24900.0,18.473,18.4903,18.4556,18.4643,24900.0
2008-05-27 11:40:00,21.28,21.31,21.27,21.29,21400.0,18.473,18.499,18.4643,18.4816,21400.0
2008-05-27 11:45:00,21.3,21.36,21.29,21.36,12200.0,18.4903,18.5424,18.4816,18.5424,12200.0
2008-05-27 11:50:00,21.36,21.36,21.33,21.33,12100.0,18.5424,18.5424,18.5164,18.5164,12100.0
2008-05-27 11:55:00,21.33,21.35,21.28,21.29,20000.0,18.5164,18.5337,18.473,18.4816,20000.0
2008-05-27 12:00:00,21.29,21.3,21.26,21.3,13900.0,18.4816,18.4903,18.4556,18.4903,13900.0
2008-05-27 12:05:00,21.3,21.3,21.25,21.27,16000.0,18.4903,18.4903,18.4469,18.4643,16000.0
2008-05-27 12:10:00,21.26,21.29,21.25,21.29,10900.0,18.4556,18.4816,18.4469,18.4816,10900.0
2008-05-27 12:15:00,21.28,21.38,21.28,21.34,67400.0,18.473,18.5598,18.473,18.525,67400.0
2008-05-27 12:20:00,21.34,21.35,21.33,21.34,5700.0,18.525,18.5337,18.5164,18.525,5700.0
2008-05-27 12:25:00,21.34,21.36,21.3,21.31,22400.0,18.525,18.5424,18.4903,18.499,22400.0
2008-05-27 12:30:00,21.32,21.35,21.24,21.25,28500.0,18.5077,18.5337,18.4382,18.4469,28500.0
2008-05-27 12:35:00,21.24,21.25,21.19,21.21,40000.0,18.4382,18.4469,18.3948,18.4122,40000.0
2008-05-27 12:40:00,21.22,21.26,21.16,21.19,50800.0,18.4209,18.4556,18.3688,18.3948,50800.0
2008-05-27 12:45:00,21.19,21.21,21.19,21.21,7000.0,18.3948,18.4122,18.3948,18.4122,7000.0
2008-05-27 12:50:00,21.21,21.23,21.21,21.22,6400.0,18.4122,18.4295,18.4122,18.4209,6400.0
2008-05-27 12:55:00,21.23,21.25,21.22,21.25,14100.0,18.4295,18.4469,18.4209,18.4469,14100.0
2008-05-27 13:00:00,21.25,21.26,21.16,21.2,102700.0,18.4469,18.4556,18.3688,18.4035,102700.0
2008-05-27 13:05:00,21.2,21.2,21.15,21.2,51700.0,18.4035,18.4035,18.3601,18.4035,51700.0
2008-05-27 13:10:00,21.18,21.19,21.16,21.18,30700.0,18.3861,18.3948,18.3688,18.3861,30700.0
2008-05-27 13:15:00,21.19,21.22,21.19,21.21,21400.0,18.3948,18.4209,18.3948,18.4122,21400.0
2008-05-27 13:20:00,21.21,21.22,21.2,21.2,11700.0,18.4122,18.4209,18.4035,18.4035,11700.0
2008-05-27 13:25:00,21.2,21.24,21.15,21.16,65300.0,18.4035,18.4382,18.3601,18.3688,65300.0
2008-05-27 13:30:00,21.17,21.25,21.17,21.2,36800.0,18.3775,18.4469,18.3775,18.4035,36800.0
2008-05-27 13:35:00,21.19,21.26,21.19,21.26,30900.0,18.3948,18.4556,18.3948,18.4556,30900.0
2008-05-27 13:40:00,21.25,21.27,21.24,21.24,20100.0,18.4469,18.4643,18.4382,18.4382,20100.0
2008-05-27 13:45:00,21.24,21.25,21.19,21.19,15800.0,18.4382,18.4469,18.3948,18.3948,15800.0
2008-05-27 13:50:00,21.18,21.21,21.18,21.19,13800.0,18.3861,18.4122,18.3861,18.3948,13800.0
2008-05-27 13:55:00,21.2,21.2,21.15,21.16,18900.0,18.4035,18.4035,18.3601,18.3688,18900.0
2008-05-27 14:00:00,21.18,21.2,21.17,21.19,12400.0,18.3861,18.4035,18.3775,18.3948,12400.0
2008-05-27 14:05:00,21.2,21.22,21.19,21.22,10100.0,18.4035,18.4209,18.3948,18.4209,10100.0
2008-05-27 14:10:00,21.22,21.25,21.22,21.25,22500.0,18.4209,18.4469,18.4209,18.4469,22500.0
2008-05-27 14:15:00,21.25,21.27,21.22,21.22,16300.0,18.4469,18.4643,18.4209,18.4209,16300.0
2008-05-27 14:20:00,21.23,21.28,21.23,21.27,19700.0,18.4295,18.473,18.4295,18.4643,19700.0
2008-05-27 14:25:00,21.27,21.34,21.27,21.33,27600.0,18.4643,18.525,18.4643,18.5164,27600.0
2008-05-27 14:30:00,21.32,21.34,21.3,21.32,26900.0,18.5077,18.525,18.4903,18.5077,26900.0
2008-05-27 14:35:00,21.32,21.4,21.32,21.4,12800.0,18.5077,18.5771,18.5077,18.5771,12800.0
2008-05-27 14:40:00,21.39,21.45,21.39,21.45,30800.0,18.5684,18.6205,18.5684,18.6205,30800.0
2008-05-27 14:45:00,21.44,21.45,21.42,21.44,15000.0,18.6118,18.6205,18.5945,18.6118,15000.0
2008-05-27 14:50:00,21.44,21.47,21.43,21.45,27000.0,18.6118,18.6379,18.6032,18.6205,27000.0
2008-05-27 14:55:00,21.45,21.45,21.44,21.45,18800.0,18.6205,18.6205,18.6118,18.6205,18800.0
2008-05-27 15:00:00,21.45,21.46,21.44,21.45,17500.0,18.6205,18.6292,18.6118,18.6205,17500.0
2008-05-27 15:05:00,21.46,21.5,21.45,21.48,42300.0,18.6292,18.6639,18.6205,18.6466,42300.0
2008-05-27 15:10:00,21.47,21.49,21.47,21.47,33100.0,18.6379,18.6553,18.6379,18.6379,33100.0
2008-05-27 15:15:00,21.47,21.47,21.41,21.41,41000.0,18.6379,18.6379,18.5858,18.5858,41000.0
2008-05-27 15:20:00,21.41,21.47,21.41,21.46,25500.0,18.5858,18.6379,18.5858,18.6292,25500.0
2008-05-27 15:25:00,21.45,21.46,21.42,21.43,24000.0,18.6205,18.6292,18.5945,18.6032,24000.0
2008-05-27 15:30:00,21.43,21.48,21.43,21.47,22900.0,18.6032,18.6466,18.6032,18.6379,22900.0
2008-05-27 15:35:00,21.47,21.5,21.47,21.5,41800.0,18.6379,18.6639,18.6379,18.6639,41800.0
2008-05-27 15:40:00,21.49,21.5,21.47,21.48,18100.0,18.6553,18.6639,18.6379,18.6466,18100.0
2008-05-27 15:45:00,21.48,21.49,21.46,21.48,27100.0,18.6466,18.6553,18.6292,18.6466,27100.0
2008-05-27 15:50:00,21.48,21.5,21.48,21.5,48800.0,18.6466,18.6639,18.6466,18.6639,48800.0
2008-05-27 15:55:00,21.5,21.51,21.47,21.49,69500.0,18.6639,18.6726,18.6379,18.6553,69500.0
2008-05-28 09:30:00,21.64,21.65,21.36,21.38,22700.0,18.7855,18.7941,18.5424,18.5598,22700.0
2008-05-28 09:35:00,21.36,21.48,21.35,21.44,22200.0,18.5424,18.6466,18.5337,18.6118,22200.0
2008-05-28 09:40:00,21.45,21.7,21.39,21.6,50400.0,18.6205,18.8376,18.5684,18.7507,50400.0
2008-05-28 09:45:00,21.57,21.82,21.55,21.55,206800.0,18.7247,18.9417,18.7073,18.7073,206800.0
2008-05-28 09:50:00,21.55,21.55,21.36,21.36,23900.0,18.7073,18.7073,18.5424,18.5424,23900.0
2008-05-28 09:55:00,21.36,21.38,21.28,21.3,40600.0,18.5424,18.5598,18.473,18.4903,40600.0
2008-05-28 10:00:00,21.28,21.28,21.14,21.15,44100.0,18.473,18.473,18.3514,18.3601,44100.0
2008-05-28 10:05:00,21.16,21.21,21.09,21.13,52500.0,18.3688,18.4122,18.308,18.3427,52500.0
2008-05-28 10:10:00,21.13,21.13,21.05,21.08,65000.0,18.3427,18.3427,18.2733,18.2993,65000.0
2008-05-28 10:15:00,21.08,21.13,21.05,21.05,31700.0,18.2993,18.3427,18.2733,18.2733,31700.0
2008-05-28 10:20:00,21.05,21.1,21.05,21.1,18500.0,18.2733,18.3167,18.2733,18.3167,18500.0
2008-05-28 10:25:00,21.11,21.15,21.1,21.11,8800.0,18.3254,18.3601,18.3167,18.3254,8800.0
2008-05-28 10:30:00,21.11,21.14,21.1,21.11,8700.0,18.3254,18.3514,18.3167,18.3254,8700.0
2008-05-28 10:35:00,21.12,21.24,21.11,21.24,17800.0,18.3341,18.4382,18.3254,18.4382,17800.0
2008-05-28 10:40:00,21.25,21.28,21.24,21.24,17400.0,18.4469,18.473,18.4382,18.4382,17400.0
2008-05-28 10:45:00,21.24,21.27,21.23,21.23,13900.0,18.4382,18.4643,18.4295,18.4295,13900.0
2008-05-28 10:50:00,21.23,21.24,21.19,21.19,12100.0,18.4295,18.4382,18.3948,18.3948,12100.0
2008-05-28 10:55:00,21.19,21.31,21.19,21.3,10800.0,18.3948,18.499,18.3948,18.4903,10800.0
2008-05-28 11:00:00,21.3,21.31,21.22,21.23,15900.0,18.4903,18.499,18.4209,18.4295,15900.0
2008-05-28 11:05:00,21.24,21.24,21.22,21.22,6600.0,18.4382,18.4382,18.4209,18.4209,6600.0
2008-05-28 11:10:00,21.22,21.24,21.2,21.2,21800.0,18.4209,18.4382,18.4035,18.4035,21800.0
2008-05-28 11:15:00,21.2,21.24,21.16,21.24,23000.0,18.4035,18.4382,18.3688,18.4382,23000.0
2008-05-28 11:20:00,21.24,21.25,21.21,21.23,8000.0,18.4382,18.4469,18.4122,18.4295,8000.0
2008-05-28 11:25:00,21.23,21.23,21.19,21.21,8200.0,18.4295,18.4295,18.3948,18.4122,8200.0
2008-05-28 11:30:00,21.2,21.21,21.18,21.19,15600.0,18.4035,18.4122,18.3861,18.3948,15600.0
2008-05-28 11:35:00,21.19,21.2,21.19,21.19,9900.0,18.3948,18.4035,18.3948,18.3948,9900.0
2008-05-28 11:40:00,21.19,21.19,21.15,21.16,8300.0,18.3948,18.3948,18.3601,18.3688,8300.0
2008-05-28 11:45:00,21.15,21.15,21.12,21.13,8400.0,18.3601,18.3601,18.3341,18.3427,8400.0
2008-05-28 11:50:00,21.13,21.14,21.11,21.11,12700.0,18.3427,18.3514,18.3254,18.3254,12700.0
2008-05-28 11:55:00,21.11,21.11,21.08,21.08,21200.0,18.3254,18.3254,18.2993,18.2993,21200.0
2008-05-28 12:00:00,21.08,21.08,21.03,21.03,25300.0,18.2993,18.2993,18.2559,18.2559,25300.0
2008-05-28 12:05:00,21.03,21.04,21.01,21.01,17900.0,18.2559,18.2646,18.2386,18.2386,17900.0
2008-05-28 12:10:00,21.02,21.04,21.0,21.01,49800.0,18.2472,18.2646,18.2299,18.2386,49800.0
2008-05-28 12:15:00,21.01,21.12,21.01,21.09,45000.0,18.2386,18.3341,18.2386,18.308,45000.0
2008-05-28 12:20:00,21.09,21.1,21.05,21.06,28800.0,18.308,18.3167,18.2733,18.282,28800.0
2008-05-28 12:25:00,21.06,21.06,21.05,21.05,43200.0,18.282,18.282,18.2733,18.2733,43200.0
2008-05-28 12:30:00,21.05,21.06,21.04,21.04,31400.0,18.2733,18.282,18.2646,18.2646,31400.0
2008-05-28 12:35:00,21.03,21.03,21.0,21.0,28500.0,18.2559,18.2559,18.2299,18.2299,28500.0
2008-05-28 12:40:00,21.0,21.01,20.95,20.96,75200.0,18.2299,18.2386,18.1865,18.1952,75200.0
2008-05-28 12:45:00,20.96,20.98,20.96,20.96,20400.0,18.1952,18.2125,18.1952,18.1952,20400.0
2008-05-28 12:50:00,20.95,20.98,20.9,20.91,68900.0,18.1865,18.2125,18.1431,18.1518,68900.0
2008-05-28 12:55:00,20.92,20.94,20.91,20.93,18100.0,18.1604,18.1778,18.1518,18.1691,18100.0
2008-05-28 13:00:00,20.94,20.94,20.92,20.93,20500.0,18.1778,18.1778,18.1604,18.1691,20500.0
2008-05-28 13:05:00,20.93,20.94,20.92,20.92,28500.0,18.1691,18.1778,18.1604,18.1604,28500.0
2008-05-28 13:10:00,20.92,20.93,20.84,20.84,58000.0,18.1604,18.1691,18.091,18.091,58000.0
2008-05-28 13:15:00,20.84,20.87,20.8,20.86,73400.0,18.091,18.117,18.0563,18.1084,73400.0
2008-05-28 13:20:00,20.87,20.87,20.75,20.77,34400.0,18.117,18.117,18.0129,18.0302,34400.0
2008-05-28 13:25:00,20.77,20.8,20.77,20.79,17900.0,18.0302,18.0563,18.0302,18.0476,17900.0
2008-05-28 13:30:00,20.8,20.83,20.79,20.8,15400.0,18.0563,18.0823,18.0476,18.0563,15400.0
2008-05-28 13:35:00,20.8,20.8,20.74,20.76,37000.0,18.0563,18.0563,18.0042,18.0215,37000.0
2008-05-28 13:40:00,20.76,20.77,20.68,20.68,59000.0,18.0215,18.0302,17.9521,17.9521,59000.0
2008-05-28 13:45:00,20.69,20.7,20.62,20.65,77700.0,17.9608,17.9695,17.9,17.9261,77700.0
2008-05-28 13:50:00,20.65,20.7,20.62,20.69,38000.0,17.9261,17.9695,17.9,17.9608,38000.0
2008-05-28 13:55:00,20.68,20.75,20.66,20.73,34300.0,17.9521,18.0129,17.9347,17.9955,34300.0
2008-05-28 14:00:00,20.72,20.75,20.66,20.71,23700.0,17.9868,18.0129,17.9347,17.9781,23700.0
2008-05-28 14:05:00,20.71,20.75,20.7,20.75,15600.0,17.9781,18.0129,17.9695,18.0129,15600.0
2008-05-28 14:10:00,20.75,20.81,20.74,20.81,18700.0,18.0129,18.065,18.0042,18.065,18700.0
2008-05-28 14:15:00,20.8,20.81,20.74,20.77,23700.0,18.0563,18.065,18.0042,18.0302,23700.0
2008-05-28 14:20:00,20.77,20.8,20.72,20.75,19200.0,18.0302,18.0563,17.9868,18.0129,19200.0
2008-05-28 14:25:00,20.76,20.86,20.76,20.84,32700.0,18.0215,18.1084,18.0215,18.091,32700.0
2008-05-28 14:30:00,20.84,20.85,20.81,20.81,24800.0,18.091,18.0997,18.065,18.065,24800.0
2008-05-28 14:35:00,20.81,20.89,20.81,20.87,21600.0,18.065,18.1344,18.065,18.117,21600.0
2008-05-28 14:40:00,20.87,20.88,20.85,20.87,12300.0,18.117,18.1257,18.0997,18.117,12300.0
2008-05-28 14:45:00,20.87,20.88,20.86,20.86,14700.0,18.117,18.1257,18.1084,18.1084,14700.0
2008-05-28 14:50:00,20.86,20.86,20.84,20.84,11000.0,18.1084,18.1084,18.091,18.091,11000.0
2008-05-28 14:55:00,20.84,20.85,20.82,20.83,12300.0,18.091,18.0997,18.0736,18.0823,12300.0
2008-05-28 15:00:00,20.83,20.84,20.79,20.8,42000.0,18.0823,18.091,18.0476,18.0563,42000.0
2008-05-28 15:05:00,20.79,20.8,20.75,20.76,38800.0,18.0476,18.0563,18.0129,18.0215,38800.0
2008-05-28 15:10:00,20.76,20.76,20.71,20.72,47600.0,18.0215,18.0215,17.9781,17.9868,47600.0
2008-05-28 15:15:00,20.72,20.81,20.68,20.8,90700.0,17.9868,18.065,17.9521,18.0563,90700.0
2008-05-28 15:20:00,20.8,20.85,20.79,20.83,39000.0,18.0563,18.0997,18.0476,18.0823,39000.0
2008-05-28 15:25:00,20.84,20.94,20.84,20.89,58900.0,18.091,18.1778,18.091,18.1344,58900.0
2008-05-28 15:30:00,20.89,20.94,20.88,20.93,28600.0,18.1344,18.1778,18.1257,18.1691,28600.0
2008-05-28 15:35:00,20.93,20.96,20.91,20.91,51500.0,18.1691,18.1952,18.1518,18.1518,51500.0
2008-05-28 15:40:00,20.91,20.91,20.84,20.87,27600.0,18.1518,18.1518,18.091,18.117,27600.0
2008-05-28 15:45:00,20.87,20.93,20.83,20.92,41200.0,18.117,18.1691,18.0823,18.1604,41200.0
2008-05-28 15:50:00,20.93,20.95,20.88,20.94,38400.0,18.1691,18.1865,18.1257,18.1778,38400.0
2008-05-28 15:55:00,20.94,20.99,20.92,20.99,90000.0,18.1778,18.2212,18.1604,18.2212,90000.0
2008-05-29 09:30:00,21.16,21.16,20.94,20.97,24900.0,18.3688,18.3688,18.1778,18.2038,24900.0
2008-05-29 09:35:00,20.97,21.1,20.97,21.08,14000.0,18.2038,18.3167,18.2038,18.2993,14000.0
2008-05-29 09:40:00,21.08,21.17,21.07,21.07,15500.0,18.2993,18.3775,18.2907,18.2907,15500.0
2008-05-29 09:45:00,21.07,21.24,21.07,21.24,21700.0,18.2907,18.4382,18.2907,18.4382,21700.0
2008-05-29 09:50:00,21.23,21.29,21.22,21.27,23000.0,18.4295,18.4816,18.4209,18.4643,23000.0
2008-05-29 09:55:00,21.27,21.28,21.24,21.27,17600.0,18.4643,18.473,18.4382,18.4643,17600.0
2008-05-29 10:00:00,21.28,21.36,21.27,21.27,41600.0,18.473,18.5424,18.4643,18.4643,41600.0
2008-05-29 10:05:00,21.27,21.31,21.27,21.3,9800.0,18.4643,18.499,18.4643,18.4903,9800.0
2008-05-29 10:10:00,21.28,21.31,21.26,21.28,19400.0,18.473,18.499,18.4556,18.473,19400.0
2008-05-29 10:15:00,21.27,21.33,21.27,21.31,19000.0,18.4643,18.5164,18.4643,18.499,19000.0
2008-05-29 10:20:00,21.32,21.32,21.28,21.29,10800.0,18.5077,18.5077,18.473,18.4816,10800.0
2008-05-29 10:25:00,21.28,21.29,21.24,21.25,24800.0,18.473,18.4816,18.4382,18.4469,24800.0
2008-05-29 10:30:00,21.25,21.25,21.15,21.19,42700.0,18.4469,18.4469,18.3601,18.3948,42700.0
2008-05-29 10:35:00,21.19,21.25,21.15,21.24,24900.0,18.3948,18.4469,18.3601,18.4382,24900.0
2008-05-29 10:40:00,21.25,21.25,21.19,21.23,14400.0,18.4469,18.4469,18.3948,18.4295,14400.0
2008-05-29 10:45:00,21.23,21.3,21.23,21.28,13800.0,18.4295,18.4903,18.4295,18.473,13800.0
2008-05-29 10:50:00,21.28,21.28,21.25,21.27,9100.0,18.473,18.473,18.4469,18.4643,9100.0
2008-05-29 10:55:00,21.27,21.3,21.26,21.26,12400.0,18.4643,18.4903,18.4556,18.4556,12400.0
2008-05-29 11:00:00,21.27,21.35,21.26,21.3,29300.0,18.4643,18.5337,18.4556,18.4903,29300.0
2008-05-29 11:05:00,21.3,21.34,21.3,21.34,14200.0,18.4903,18.525,18.4903,18.525,14200.0
2008-05-29 11:10:00,21.34,21.39,21.33,21.39,13700.0,18.525,18.5684,18.5164,18.5684,13700.0
2008-05-29 11:15:00,21.4,21.4,21.35,21.35,11500.0,18.5771,18.5771,18.5337,18.5337,11500.0
2008-05-29 11:20:00,21.35,21.35,21.33,21.33,11700.0,18.5337,18.5337,18.5164,18.5164,11700.0
2008-05-29 11:25:00,21.34,21.36,21.3,21.3,28000.0,18.525,18.5424,18.4903,18.4903,28000.0
2008-05-29 11:30:00,21.31,21.32,21.26,21.28,19800.0,18.499,18.5077,18.4556,18.473,19800.0
2008-05-29 11:35:00,21.28,21.32,21.27,21.28,24100.0,18.473,18.5077,18.4643,18.473,24100.0
2008-05-29 11:40:00,21.29,21.3,21.25,21.26,12200.0,18.4816,18.4903,18.4469,18.4556,12200.0
2008-05-29 11:45:00,21.26,21.34,21.25,21.31,33900.0,18.4556,18.525,18.4469,18.499,33900.0
2008-05-29 11:50:00,21.31,21.31,21.3,21.31,13700.0,18.499,18.499,18.4903,18.499,13700.0
2008-05-29 11:55:00,21.3,21.32,21.3,21.32,5900.0,18.4903,18.5077,18.4903,18.5077,5900.0
2008-05-29 12:00:00,21.32,21.33,21.27,21.29,38400.0,18.5077,18.5164,18.4643,18.4816,38400.0
2008-05-29 12:05:00,21.28,21.32,21.28,21.32,25100.0,18.473,18.5077,18.473,18.5077,25100.0
2008-05-29 12:10:00,21.32,21.33,21.31,21.33,11000.0,18.5077,18.5164,18.499,18.5164,11000.0
2008-05-29 12:15:00,21.33,21.33,21.25,21.25,30900.0,18.5164,18.5164,18.4469,18.4469,30900.0
2008-05-29 12:20:00,21.25,21.26,21.12,21.15,121400.0,18.4469,18.4556,18.3341,18.3601,121400.0
2008-05-29 12:25:00,21.15,21.15,21.06,21.07,66200.0,18.3601,18.3601,18.282,18.2907,66200.0
2008-05-29 12:30:00,21.07,21.15,21.06,21.07,50900.0,18.2907,18.3601,18.282,18.2907,50900.0
2008-05-29 12:35:00,21.07,21.14,21.06,21.11,73900.0,18.2907,18.3514,18.282,18.3254,73900.0
2008-05-29 12:40:00,21.12,21.12,21.04,21.06,54300.0,18.3341,18.3341,18.2646,18.282,54300.0
2008-05-29 12:45:00,21.06,21.07,21.04,21.04,17300.0,18.282,18.2907,18.2646,18.2646,17300.0
2008-05-29 12:50:00,21.05,21.06,20.99,21.01,37600.0,18.2733,18.282,18.2212,18.2386,37600.0
2008-05-29 12:55:00,21.02,21.02,20.94,20.99,44200.0,18.2472,18.2472,18.1778,18.2212,44200.0
2008-05-29 13:00:00,20.99,21.05,20.98,21.01,76900.0,18.2212,18.2733,18.2125,18.2386,76900.0
2008-05-29 13:05:00,21.01,21.15,21.01,21.13,64400.0,18.2386,18.3601,18.2386,18.3427,64400.0
2008-05-29 13:10:00,21.14,21.14,21.05,21.06,59100.0,18.3514,18.3514,18.2733,18.282,59100.0
2008-05-29 13:15:00,21.07,21.09,20.99,21.04,35700.0,18.2907,18.308,18.2212,18.2646,35700.0
2008-05-29 13:20:00,21.04,21.09,21.04,21.06,14900.0,18.2646,18.308,18.2646,18.282,14900.0
2008-05-29 13:25:00,21.06,21.13,21.02,21.12,83000.0,18.282,18.3427,18.2472,18.3341,83000.0
2008-05-29 13:30:00,21.12,21.22,21.12,21.17,37800.0,18.3341,18.4209,18.3341,18.3775,37800.0
2008-05-29 13:35:00,21.16,21.19,21.16,21.19,10200.0,18.3688,18.3948,18.3688,18.3948,10200.0
2008-05-29 13:40:00,21.19,21.21,21.15,21.15,22200.0,18.3948,18.4122,18.3601,18.3601,22200.0
2008-05-29 13:45:00,21.14,21.17,21.12,21.15,29100.0,18.3514,18.3775,18.3341,18.3601,29100.0
2008-05-29 13:50:00,21.14,21.16,21.14,21.15,4700.0,18.3514,18.3688,18.3514,18.3601,4700.0
2008-05-29 13:55:00,21.16,21.16,21.12,21.13,10200.0,18.3688,18.3688,18.3341,18.3427,10200.0
2008-05-29 14:00:00,21.13,21.15,21.13,21.13,6100.0,18.3427,18.3601,18.3427,18.3427,6100.0
2008-05-29 14:05:00,21.14,21.16,21.13,21.15,5300.0,18.3514,18.3688,18.3427,18.3601,5300.0
2008-05-29 14:10:00,21.15,21.17,21.15,21.17,6800.0,18.3601,18.3775,18.3601,18.3775,6800.0
2008-05-29 14:15:00,21.17,21.21,21.17,21.2,19900.0,18.3775,18.4122,18.3775,18.4035,19900.0
2008-05-29 14:20:00,21.19,21.23,21.19,21.21,12300.0,18.3948,18.4295,18.3948,18.4122,12300.0
2008-05-29 14:25:00,21.21,21.21,21.15,21.16,13900.0,18.4122,18.4122,18.3601,18.3688,13900.0
2008-05-29 14:30:00,21.16,21.19,21.16,21.17,17600.0,18.3688,18.3948,18.3688,18.3775,17600.0
2008-05-29 14:35:00,21.16,21.17,21.13,21.14,11800.0,18.3688,18.3775,18.3427,18.3514,11800.0
2008-05-29 14:40:00,21.14,21.15,21.13,21.14,7500.0,18.3514,18.3601,18.3427,18.3514,7500.0
2008-05-29 14:45:00,21.15,21.16,21.13,21.16,13100.0,18.3601,18.3688,18.3427,18.3688,13100.0
2008-05-29 14:50:00,21.17,21.2,21.17,21.19,11400.0,18.3775,18.4035,18.3775,18.3948,11400.0
2008-05-29 14:55:00,21.18,21.18,21.1,21.14,20500.0,18.3861,18.3861,18.3167,18.3514,20500.0
2008-05-29 15:00:00,21.14,21.14,21.11,21.11,16100.0,18.3514,18.3514,18.3254,18.3254,16100.0
2008-05-29 15:05:00,21.1,21.1,21.08,21.09,25500.0,18.3167,18.3167,18.2993,18.308,25500.0
2008-05-29 15:10:00,21.09,21.11,21.07,21.11,35300.0,18.308,18.3254,18.2907,18.3254,35300.0
2008-05-29 15:15:00,21.11,21.12,21.08,21.12,26600.0,18.3254,18.3341,18.2993,18.3341,26600.0
2008-05-29 15:20:00,21.12,21.15,21.1,21.11,46800.0,18.3341,18.3601,18.3167,18.3254,46800.0
2008-05-29 15:25:00,21.12,21.12,21.09,21.1,25000.0,18.3341,18.3341,18.308,18.3167,25000.0
2008-05-29 15:30:00,21.1,21.11,21.09,21.1,27200.0,18.3167,18.3254,18.308,18.3167,27200.0
2008-05-29 15:35:00,21.1,21.12,21.09,21.12,28700.0,18.3167,18.3341,18.308,18.3341,28700.0
2008-05-29 15:40:00,21.12,21.14,21.11,21.13,36800.0,18.3341,18.3514,18.3254,18.3427,36800.0
2008-05-29 15:45:00,21.13,21.14,21.12,21.12,26900.0,18.3427,18.3514,18.3341,18.3341,26900.0
2008-05-29 15:50:00,21.13,21.14,21.08,21.08,56300.0,18.3427,18.3514,18.2993,18.2993,56300.0
2008-05-29 15:55:00,21.08,21.12,21.08,21.11,61400.0,18.2993,18.3341,18.2993,18.3254,61400.0
2008-05-30 09:30:00,21.06,21.27,21.06,21.09,29500.0,18.282,18.4643,18.282,18.308,29500.0
2008-05-30 09:35:00,21.07,21.31,21.07,21.16,24700.0,18.2907,18.499,18.2907,18.3688,24700.0
2008-05-30 09:40:00,21.16,21.34,21.16,21.28,23600.0,18.3688,18.525,18.3688,18.473,23600.0
2008-05-30 09:45:00,21.28,21.38,21.23,21.37,16000.0,18.473,18.5598,18.4295,18.5511,16000.0
2008-05-30 09:50:00,21.39,21.4,21.31,21.34,18800.0,18.5684,18.5771,18.499,18.525,18800.0
2008-05-30 09:55:00,21.35,21.45,21.34,21.43,28600.0,18.5337,18.6205,18.525,18.6032,28600.0
2008-05-30 10:00:00,21.45,21.58,21.44,21.56,50600.0,18.6205,18.7334,18.6118,18.716,50600.0
2008-05-30 10:05:00,21.55,21.58,21.49,21.5,16600.0,18.7073,18.7334,18.6553,18.6639,16600.0
2008-05-30 10:10:00,21.49,21.49,21.4,21.46,20200.0,18.6553,18.6553,18.5771,18.6292,20200.0
2008-05-30 10:15:00,21.45,21.55,21.45,21.52,36400.0,18.6205,18.7073,18.6205,18.6813,36400.0
2008-05-30 10:20:00,21.52,21.58,21.51,21.55,21900.0,18.6813,18.7334,18.6726,18.7073,21900.0
2008-05-30 10:25:00,21.56,21.6,21.5,21.51,43600.0,18.716,18.7507,18.6639,18.6726,43600.0
2008-05-30 10:30:00,21.52,21.61,21.48,21.48,35400.0,18.6813,18.7594,18.6466,18.6466,35400.0
2008-05-30 10:35:00,21.48,21.52,21.48,21.5,13000.0,18.6466,18.6813,18.6466,18.6639,13000.0
2008-05-30 10:40:00,21.51,21.55,21.51,21.54,8700.0,18.6726,18.7073,18.6726,18.6987,8700.0
2008-05-30 10:45:00,21.53,21.54,21.5,21.53,3500.0,18.69,18.6987,18.6639,18.69,3500.0
2008-05-30 10:50:00,21.52,21.52,21.47,21.48,61700.0,18.6813,18.6813,18.6379,18.6466,61700.0
2008-05-30 10:55:00,21.47,21.48,21.38,21.39,16600.0,18.6379,18.6466,18.5598,18.5684,16600.0
2008-05-30 11:00:00,21.39,21.41,21.37,21.41,5900.0,18.5684,18.5858,18.5511,18.5858,5900.0
2008-05-30 11:05:00,21.4,21.4,21.37,21.37,10000.0,18.5771,18.5771,18.5511,18.5511,10000.0
2008-05-30 11:10:00,21.39,21.39,21.36,21.36,3600.0,18.5684,18.5684,18.5424,18.5424,3600.0
2008-05-30 11:15:00,21.36,21.37,21.35,21.36,6800.0,18.5424,18.5511,18.5337,18.5424,6800.0
2008-05-30 11:20:00,21.36,21.37,21.35,21.35,3600.0,18.5424,18.5511,18.5337,18.5337,3600.0
2008-05-30 11:25:00,21.35,21.36,21.33,21.33,8100.0,18.5337,18.5424,18.5164,18.5164,8100.0
2008-05-30 11:30:00,21.33,21.34,21.33,21.33,19900.0,18.5164,18.525,18.5164,18.5164,19900.0
2008-05-30 11:35:00,21.33,21.34,21.32,21.33,7200.0,18.5164,18.525,18.5077,18.5164,7200.0
2008-05-30 11:40:00,21.34,21.35,21.33,21.35,6400.0,18.525,18.5337,18.5164,18.5337,6400.0
2008-05-30 11:45:00,21.35,21.36,21.31,21.31,16600.0,18.5337,18.5424,18.499,18.499,16600.0
2008-05-30 11:50:00,21.3,21.37,21.3,21.36,10300.0,18.4903,18.5511,18.4903,18.5424,10300.0
2008-05-30 11:55:00,21.36,21.36,21.35,21.35,5000.0,18.5424,18.5424,18.5337,18.5337,5000.0
2008-05-30 12:00:00,21.35,21.36,21.35,21.36,4300.0,18.5337,18.5424,18.5337,18.5424,4300.0
2008-05-30 12:05:00,21.35,21.38,21.35,21.38,6900.0,18.5337,18.5598,18.5337,18.5598,6900.0
2008-05-30 12:10:00,21.38,21.39,21.37,21.38,9000.0,18.5598,18.5684,18.5511,18.5598,9000.0
2008-05-30 12:15:00,21.38,21.38,21.36,21.36,6000.0,18.5598,18.5598,18.5424,18.5424,6000.0
2008-05-30 12:20:00,21.36,21.37,21.36,21.36,4300.0,18.5424,18.5511,18.5424,18.5424,4300.0
2008-05-30 12:25:00,21.36,21.37,21.35,21.35,6600.0,18.5424,18.5511,18.5337,18.5337,6600.0
2008-05-30 12:30:00,21.36,21.37,21.35,21.36,26200.0,18.5424,18.5511,18.5337,18.5424,26200.0
2008-05-30 12:35:00,21.37,21.37,21.34,21.34,8800.0,18.5511,18.5511,18.525,18.525,8800.0
2008-05-30 12:40:00,21.34,21.35,21.34,21.35,24200.0,18.525,18.5337,18.525,18.5337,24200.0
2008-05-30 12:45:00,21.34,21.36,21.34,21.36,7900.0,18.525,18.5424,18.525,18.5424,7900.0
2008-05-30 12:50:00,21.36,21.37,21.35,21.35,14500.0,18.5424,18.5511,18.5337,18.5337,14500.0
2008-05-30 12:55:00,21.35,21.36,21.35,21.36,6900.0,18.5337,18.5424,18.5337,18.5424,6900.0
2008-05-30 13:00:00,21.36,21.36,21.35,21.35,10800.0,18.5424,18.5424,18.5337,18.5337,10800.0
2008-05-30 13:05:00,21.35,21.36,21.35,21.35,2900.0,18.5337,18.5424,18.5337,18.5337,2900.0
2008-05-30 13:10:00,21.35,21.36,21.32,21.35,23700.0,18.5337,18.5424,18.5077,18.5337,23700.0
2008-05-30 13:15:00,21.35,21.36,21.32,21.35,29900.0,18.5337,18.5424,18.5077,18.5337,29900.0
2008-05-30 13:20:00,21.36,21.38,21.35,21.37,7800.0,18.5424,18.5598,18.5337,18.5511,7800.0
2008-05-30 13:25:00,21.37,21.39,21.36,21.36,17900.0,18.5511,18.5684,18.5424,18.5424,17900.0
2008-05-30 13:30:00,21.35,21.36,21.35,21.35,10200.0,18.5337,18.5424,18.5337,18.5337,10200.0
2008-05-30 13:35:00,21.35,21.35,21.33,21.34,12900.0,18.5337,18.5337,18.5164,18.525,12900.0
2008-05-30 13:40:00,21.34,21.35,21.3,21.31,130800.0,18.525,18.5337,18.4903,18.499,130800.0
2008-05-30 13:45:00,21.3,21.36,21.3,21.33,43000.0,18.4903,18.5424,18.4903,18.5164,43000.0
2008-05-30 13:50:00,21.32,21.34,21.3,21.3,25500.0,18.5077,18.525,18.4903,18.4903,25500.0
2008-05-30 13:55:00,21.3,21.31,21.3,21.3,8500.0,18.4903,18.499,18.4903,18.4903,8500.0
2008-05-30 14:00:00,21.3,21.31,21.3,21.3,13900.0,18.4903,18.499,18.4903,18.4903,13900.0
2008-05-30 14:05:00,21.3,21.32,21.29,21.29,16700.0,18.4903,18.5077,18.4816,18.4816,16700.0
2008-05-30 14:10:00,21.3,21.32,21.29,21.32,12700.0,18.4903,18.5077,18.4816,18.5077,12700.0
2008-05-30 14:15:00,21.32,21.33,21.31,21.32,19100.0,18.5077,18.5164,18.499,18.5077,19100.0
2008-05-30 14:20:00,21.32,21.32,21.28,21.28,34800.0,18.5077,18.5077,18.473,18.473,34800.0
2008-05-30 14:25:00,21.29,21.33,21.29,21.33,19400.0,18.4816,18.5164,18.4816,18.5164,19400.0
2008-05-30 14:30:00,21.33,21.35,21.33,21.35,6400.0,18.5164,18.5337,18.5164,18.5337,6400.0
2008-05-30 14:35:00,21.34,21.35,21.34,21.34,9100.0,18.525,18.5337,18.525,18.525,9100.0
2008-05-30 14:40:00,21.35,21.35,21.34,21.34,6600.0,18.5337,18.5337,18.525,18.525,6600.0
2008-05-30 14:45:00,21.34,21.35,21.34,21.34,7600.0,18.525,18.5337,18.525,18.525,7600.0
2008-05-30 14:50:00,21.35,21.36,21.34,21.35,22600.0,18.5337,18.5424,18.525,18.5337,22600.0
2008-05-30 14:55:00,21.35,21.37,21.35,21.36,12100.0,18.5337,18.5511,18.5337,18.5424,12100.0
2008-05-30 15:00:00,21.36,21.39,21.36,21.37,19600.0,18.5424,18.5684,18.5424,18.5511,19600.0
2008-05-30 15:05:00,21.37,21.38,21.35,21.36,18500.0,18.5511,18.5598,18.5337,18.5424,18500.0
2008-05-30 15:10:00,21.35,21.36,21.35,21.36,10200.0,18.5337,18.5424,18.5337,18.5424,10200.0
2008-05-30 15:15:00,21.36,21.38,21.35,21.35,18200.0,18.5424,18.5598,18.5337,18.5337,18200.0
2008-05-30 15:20:00,21.35,21.36,21.35,21.35,13200.0,18.5337,18.5424,18.5337,18.5337,13200.0
2008-05-30 15:25:00,21.35,21.37,21.35,21.36,27800.0,18.5337,18.5511,18.5337,18.5424,27800.0
2008-05-30 15:30:00,21.37,21.38,21.35,21.36,38500.0,18.5511,18.5598,18.5337,18.5424,38500.0
2008-05-30 15:35:00,21.36,21.38,21.36,21.38,15900.0,18.5424,18.5598,18.5424,18.5598,15900.0
2008-05-30 15:40:00,21.37,21.38,21.37,21.37,15200.0,18.5511,18.5598,18.5511,18.5511,15200.0
2008-05-30 15:45:00,21.37,21.44,21.37,21.43,30700.0,18.5511,18.6118,18.5511,18.6032,30700.0
2008-05-30 15:50:00,21.42,21.43,21.38,21.4,31600.0,18.5945,18.6032,18.5598,18.5771,31600.0
2008-05-30 15:55:00,21.39,21.39,21.33,21.33,107400.0,18.5684,18.5684,18.5164,18.5164,107400.0
2008-06-02 09:30:00,21.35,21.35,21.15,21.25,26600.0,18.5337,18.5337,18.3601,18.4469,26600.0
2008-06-02 09:35:00,21.24,21.28,21.02,21.11,16500.0,18.4382,18.473,18.2472,18.3254,16500.0
2008-06-02 09:40:00,21.11,21.13,21.0,21.04,18900.0,18.3254,18.3427,18.2299,18.2646,18900.0
2008-06-02 09:45:00,21.03,21.21,21.03,21.17,53600.0,18.2559,18.4122,18.2559,18.3775,53600.0
2008-06-02 09:50:00,21.17,21.21,21.11,21.11,15500.0,18.3775,18.4122,18.3254,18.3254,15500.0
2008-06-02 09:55:00,21.12,21.13,21.03,21.05,22300.0,18.3341,18.3427,18.2559,18.2733,22300.0
2008-06-02 10:00:00,21.04,21.05,20.95,20.98,31100.0,18.2646,18.2733,18.1865,18.2125,31100.0
2008-06-02 10:05:00,20.99,21.02,20.91,20.91,18800.0,18.2212,18.2472,18.1518,18.1518,18800.0
2008-06-02 10:10:00,20.92,20.94,20.84,20.86,14600.0,18.1604,18.1778,18.091,18.1084,14600.0
2008-06-02 10:15:00,20.85,20.87,20.78,20.79,10300.0,18.0997,18.117,18.0389,18.0476,10300.0
2008-06-02 10:20:00,20.78,20.84,20.71,20.75,19600.0,18.0389,18.091,17.9781,18.0129,19600.0
2008-06-02 10:25:00,20.75,20.77,20.72,20.72,15500.0,18.0129,18.0302,17.9868,17.9868,15500.0
2008-06-02 10:30:00,20.73,20.76,20.7,20.75,29700.0,17.9955,18.0215,17.9695,18.0129,29700.0
2008-06-02 10:35:00,20.75,20.8,20.73,20.75,23700.0,18.0129,18.0563,17.9955,18.0129,23700.0
2008-06-02 10:40:00,20.76,20.84,20.75,20.8,30800.0,18.0215,18.091,18.0129,18.0563,30800.0
2008-06-02 10:45:00,20.81,20.83,20.8,20.83,5200.0,18.065,18.0823,18.0563,18.0823,5200.0
2008-06-02 10:50:00,20.82,20.82,20.76,20.78,10300.0,18.0736,18.0736,18.0215,18.0389,10300.0
2008-06-02 10:55:00,20.77,20.8,20.75,20.79,14700.0,18.0302,18.0563,18.0129,18.0476,14700.0
2008-06-02 11:00:00,20.79,20.8,20.71,20.75,21300.0,18.0476,18.0563,17.9781,18.0129,21300.0
2008-06-02 11:05:00,20.74,20.78,20.7,20.75,17100.0,18.0042,18.0389,17.9695,18.0129,17100.0
2008-06-02 11:10:00,20.75,20.77,20.74,20.75,9200.0,18.0129,18.0302,18.0042,18.0129,9200.0
2008-06-02 11:15:00,20.76,20.76,20.74,20.74,8800.0,18.0215,18.0215,18.0042,18.0042,8800.0
2008-06-02 11:20:00,20.75,20.76,20.74,20.76,14900.0,18.0129,18.0215,18.0042,18.0215,14900.0
2008-06-02 11:25:00,20.76,20.76,20.72,20.72,24100.0,18.0215,18.0215,17.9868,17.9868,24100.0
2008-06-02 11:30:00,20.71,20.76,20.69,20.75,13600.0,17.9781,18.0215,17.9608,18.0129,13600.0
2008-06-02 11:35:00,20.75,20.76,20.68,20.71,16700.0,18.0129,18.0215,17.9521,17.9781,16700.0
2008-06-02 11:40:00,20.7,20.73,20.69,20.72,13400.0,17.9695,17.9955,17.9608,17.9868,13400.0
2008-06-02 11:45:00,20.72,20.74,20.72,20.74,4700.0,17.9868,18.0042,17.9868,18.0042,4700.0
2008-06-02 11:50:00,20.73,20.74,20.73,20.74,3200.0,17.9955,18.0042,17.9955,18.0042,3200.0
2008-06-02 11:55:00,20.74,20.75,20.73,20.74,8300.0,18.0042,18.0129,17.9955,18.0042,8300.0
2008-06-02 12:00:00,20.73,20.81,20.73,20.78,18900.0,17.9955,18.065,17.9955,18.0389,18900.0
2008-06-02 12:05:00,20.78,20.82,20.76,20.79,8800.0,18.0389,18.0736,18.0215,18.0476,8800.0
2008-06-02 12:10:00,20.79,20.79,20.76,20.76,5000.0,18.0476,18.0476,18.0215,18.0215,5000.0
2008-06-02 12:15:00,20.75,20.78,20.75,20.75,8200.0,18.0129,18.0389,18.0129,18.0129,8200.0
2008-06-02 12:20:00,20.77,20.77,20.75,20.76,4600.0,18.0302,18.0302,18.0129,18.0215,4600.0
2008-06-02 12:25:00,20.75,20.76,20.75,20.76,6700.0,18.0129,18.0215,18.0129,18.0215,6700.0
2008-06-02 12:30:00,20.76,20.76,20.73,20.73,22200.0,18.0215,18.0215,17.9955,17.9955,22200.0
2008-06-02 12:35:00,20.72,20.73,20.65,20.69,20600.0,17.9868,17.9955,17.9261,17.9608,20600.0
2008-06-02 12:40:00,20.69,20.69,20.62,20.62,8100.0,17.9608,17.9608,17.9,17.9,8100.0
2008-06-02 12:45:00,20.62,20.64,20.59,20.6,9600.0,17.9,17.9174,17.874,17.8827,9600.0
2008-06-02 12:50:00,20.59,20.62,20.59,20.61,7000.0,17.874,17.9,17.874,17.8913,7000.0
2008-06-02 12:55:00,20.61,20.62,20.61,20.61,4400.0,17.8913,17.9,17.8913,17.8913,4400.0
2008-06-02 13:00:00,20.61,20.65,20.61,20.65,9700.0,17.8913,17.9261,17.8913,17.9261,9700.0
2008-06-02 13:05:00,20.65,20.81,20.64,20.79,60700.0,17.9261,18.065,17.9174,18.0476,60700.0
2008-06-02 13:10:00,20.79,20.83,20.79,20.82,18200.0,18.0476,18.0823,18.0476,18.0736,18200.0
2008-06-02 13:15:00,20.8,20.83,20.8,20.8,13800.0,18.0563,18.0823,18.0563,18.0563,13800.0
2008-06-02 13:20:00,20.8,20.81,20.78,20.8,13400.0,18.0563,18.065,18.0389,18.0563,13400.0
2008-06-02 13:25:00,20.8,20.83,20.8,20.8,11400.0,18.0563,18.0823,18.0563,18.0563,11400.0
2008-06-02 13:30:00,20.8,20.84,20.79,20.81,18600.0,18.0563,18.091,18.0476,18.065,18600.0
2008-06-02 13:35:00,20.82,20.83,20.8,20.83,7300.0,18.0736,18.0823,18.0563,18.0823,7300.0
2008-06-02 13:40:00,20.83,20.84,20.81,20.83,12300.0,18.0823,18.091,18.065,18.0823,12300.0
2008-06-02 13:45:00,20.84,20.84,20.81,20.81,9300.0,18.091,18.091,18.065,18.065,9300.0
2008-06-02 13:50:00,20.81,20.83,20.8,20.82,6900.0,18.065,18.0823,18.0563,18.0736,6900.0
2008-06-02 13:55:00,20.83,20.83,20.81,20.83,14400.0,18.0823,18.0823,18.065,18.0823,14400.0
2008-06-02 14:00:00,20.83,20.83,20.82,20.82,14200.0,18.0823,18.0823,18.0736,18.0736,14200.0
2008-06-02 14:05:00,20.82,20.84,20.82,20.83,13400.0,18.0736,18.091,18.0736,18.0823,13400.0
2008-06-02 14:10:00,20.83,20.83,20.79,20.79,22000.0,18.0823,18.0823,18.0476,18.0476,22000.0
2008-06-02 14:15:00,20.8,20.82,20.78,20.8,28300.0,18.0563,18.0736,18.0389,18.0563,28300.0
2008-06-02 14:20:00,20.8,20.82,20.79,20.81,14300.0,18.0563,18.0736,18.0476,18.065,14300.0
2008-06-02 14:25:00,20.81,20.84,20.81,20.83,8800.0,18.065,18.091,18.065,18.0823,8800.0
2008-06-02 14:30:00,20.83,20.84,20.8,20.8,16900.0,18.0823,18.091,18.0563,18.0563,16900.0
2008-06-02 14:35:00,20.8,20.83,20.8,20.82,18700.0,18.0563,18.0823,18.0563,18.0736,18700.0
2008-06-02 14:40:00,20.82,20.83,20.8,20.82,13500.0,18.0736,18.0823,18.0563,18.0736,13500.0
2008-06-02 14:45:00,20.82,20.83,20.81,20.82,18900.0,18.0736,18.0823,18.065,18.0736,18900.0
2008-06-02 14:50:00,20.83,20.83,20.8,20.8,12800.0,18.0823,18.0823,18.0563,18.0563,12800.0
2008-06-02 14:55:00,20.8,20.84,20.78,20.79,36600.0,18.0563,18.091,18.0389,18.0476,36600.0
2008-06-02 15:00:00,20.79,20.82,20.78,20.81,17600.0,18.0476,18.0736,18.0389,18.065,17600.0
2008-06-02 15:05:00,20.82,20.82,20.8,20.81,15200.0,18.0736,18.0736,18.0563,18.065,15200.0
2008-06-02 15:10:00,20.82,20.83,20.78,20.8,25200.0,18.0736,18.0823,18.0389,18.0563,25200.0
2008-06-02 15:15:00,20.8,20.82,20.8,20.8,17900.0,18.0563,18.0736,18.0563,18.0563,17900.0
2008-06-02 15:20:00,20.8,20.82,20.79,20.8,26300.0,18.0563,18.0736,18.0476,18.0563,26300.0
2008-06-02 15:25:00,20.8,20.88,20.8,20.85,36400.0,18.0563,18.1257,18.0563,18.0997,36400.0
2008-06-02 15:30:00,20.85,20.86,20.81,20.81,18700.0,18.0997,18.1084,18.065,18.065,18700.0
2008-06-02 15:35:00,20.81,20.81,20.77,20.8,33600.0,18.065,18.065,18.0302,18.0563,33600.0
2008-06-02 15:40:00,20.8,20.82,20.8,20.81,17600.0,18.0563,18.0736,18.0563,18.065,17600.0
2008-06-02 15:45:00,20.82,20.86,20.82,20.85,32700.0,18.0736,18.1084,18.0736,18.0997,32700.0
2008-06-02 15:50:00,20.86,20.92,20.85,20.88,37600.0,18.1084,18.1604,18.0997,18.1257,37600.0
2008-06-02 15:55:00,20.88,20.91,20.86,20.86,56000.0,18.1257,18.1518,18.1084,18.1084,56000.0
2008-06-03 09:30:00,20.8,20.86,20.77,20.85,12300.0,18.0563,18.1084,18.0302,18.0997,12300.0
2008-06-03 09:35:00,20.84,20.89,20.81,20.86,18600.0,18.091,18.1344,18.065,18.1084,18600.0
2008-06-03 09:40:00,20.87,20.9,20.76,20.85,43400.0,18.117,18.1431,18.0215,18.0997,43400.0
2008-06-03 09:45:00,20.83,20.84,20.7,20.71,14400.0,18.0823,18.091,17.9695,17.9781,14400.0
2008-06-03 09:50:00,20.71,20.72,20.68,20.71,6500.0,17.9781,17.9868,17.9521,17.9781,6500.0
2008-06-03 09:55:00,20.7,20.71,20.64,20.64,9500.0,17.9695,17.9781,17.9174,17.9174,9500.0
2008-06-03 10:00:00,20.65,20.8,20.65,20.74,12500.0,17.9261,18.0563,17.9261,18.0042,12500.0
2008-06-03 10:05:00,20.76,20.78,20.73,20.75,8200.0,18.0215,18.0389,17.9955,18.0129,8200.0
2008-06-03 10:10:00,20.76,20.8,20.74,20.76,26900.0,18.0215,18.0563,18.0042,18.0215,26900.0
2008-06-03 10:15:00,20.75,20.75,20.66,20.68,11200.0,18.0129,18.0129,17.9347,17.9521,11200.0
2008-06-03 10:20:00,20.69,20.69,20.63,20.63,6300.0,17.9608,17.9608,17.9087,17.9087,6300.0
2008-06-03 10:25:00,20.64,20.64,20.46,20.47,33700.0,17.9174,17.9174,17.7611,17.7698,33700.0
2008-06-03 10:30:00,20.46,20.57,20.43,20.57,21400.0,17.7611,17.8566,17.7351,17.8566,21400.0
2008-06-03 10:35:00,20.57,20.57,20.38,20.42,113200.0,17.8566,17.8566,17.6917,17.7264,113200.0
2008-06-03 10:40:00,20.41,20.42,20.24,20.37,182400.0,17.7177,17.7264,17.5701,17.683,182400.0
2008-06-03 10:45:00,20.38,20.41,20.38,20.38,31300.0,17.6917,17.7177,17.6917,17.6917,31300.0
2008-06-03 10:50:00,20.39,20.4,20.32,20.34,28700.0,17.7004,17.709,17.6396,17.6569,28700.0
2008-06-03 10:55:00,20.35,20.38,20.33,20.36,52600.0,17.6656,17.6917,17.6483,17.6743,52600.0
2008-06-03 11:00:00,20.36,20.41,20.35,20.38,12700.0,17.6743,17.7177,17.6656,17.6917,12700.0
2008-06-03 11:05:00,20.37,20.41,20.37,20.39,8800.0,17.683,17.7177,17.683,17.7004,8800.0
2008-06-03 11:10:00,20.4,20.46,20.39,20.46,14100.0,17.709,17.7611,17.7004,17.7611,14100.0
2008-06-03 11:15:00,20.47,20.52,20.46,20.5,8600.0,17.7698,17.8132,17.7611,17.7958,8600.0
2008-06-03 11:20:00,20.51,20.55,20.49,20.53,16100.0,17.8045,17.8392,17.7872,17.8219,16100.0
2008-06-03 11:25:00,20.54,20.56,20.51,20.54,7100.0,17.8306,17.8479,17.8045,17.8306,7100.0
2008-06-03 11:30:00,20.54,20.58,20.54,20.55,7100.0,17.8306,17.8653,17.8306,17.8392,7100.0
2008-06-03 11:35:00,20.56,20.58,20.54,20.57,7100.0,17.8479,17.8653,17.8306,17.8566,7100.0
2008-06-03 11:40:00,20.57,20.6,20.57,20.6,10600.0,17.8566,17.8827,17.8566,17.8827,10600.0
2008-06-03 11:45:00,20.6,20.6,20.58,20.58,10300.0,17.8827,17.8827,17.8653,17.8653,10300.0
2008-06-03 11:50:00,20.59,20.6,20.57,20.6,10300.0,17.874,17.8827,17.8566,17.8827,10300.0
2008-06-03 11:55:00,20.6,20.6,20.59,20.6,6800.0,17.8827,17.8827,17.874,17.8827,6800.0
2008-06-03 12:00:00,20.6,20.6,20.59,20.6,16500.0,17.8827,17.8827,17.874,17.8827,16500.0
2008-06-03 12:05:00,20.6,20.6,20.59,20.6,9500.0,17.8827,17.8827,17.874,17.8827,9500.0
2008-06-03 12:10:00,20.6,20.6,20.59,20.6,7400.0,17.8827,17.8827,17.874,17.8827,7400.0
2008-06-03 12:15:00,20.59,20.6,20.57,20.57,17900.0,17.874,17.8827,17.8566,17.8566,17900.0
2008-06-03 12:20:00,20.57,20.6,20.57,20.59,10400.0,17.8566,17.8827,17.8566,17.874,10400.0
2008-06-03 12:25:00,20.6,20.6,20.54,20.55,11900.0,17.8827,17.8827,17.8306,17.8392,11900.0
2008-06-03 12:30:00,20.55,20.56,20.53,20.55,11800.0,17.8392,17.8479,17.8219,17.8392,11800.0
2008-06-03 12:35:00,20.56,20.57,20.56,20.57,3900.0,17.8479,17.8566,17.8479,17.8566,3900.0
2008-06-03 12:40:00,20.56,20.57,20.49,20.5,57600.0,17.8479,17.8566,17.7872,17.7958,57600.0
2008-06-03 12:45:00,20.5,20.51,20.47,20.49,30200.0,17.7958,17.8045,17.7698,17.7872,30200.0
2008-06-03 12:50:00,20.49,20.5,20.47,20.47,10300.0,17.7872,17.7958,17.7698,17.7698,10300.0
2008-06-03 12:55:00,20.48,20.49,20.46,20.48,14500.0,17.7785,17.7872,17.7611,17.7785,14500.0
2008-06-03 13:00:00,20.48,20.49,20.45,20.45,8800.0,17.7785,17.7872,17.7524,17.7524,8800.0
2008-06-03 13:05:00,20.45,20.48,20.45,20.45,11700.0,17.7524,17.7785,17.7524,17.7524,11700.0
2008-06-03 13:10:00,20.45,20.48,20.45,20.47,6700.0,17.7524,17.7785,17.7524,17.7698,6700.0
2008-06-03 13:15:00,20.47,20.49,20.46,20.48,13400.0,17.7698,17.7872,17.7611,17.7785,13400.0
2008-06-03 13:20:00,20.48,20.49,20.45,20.45,17800.0,17.7785,17.7872,17.7524,17.7524,17800.0
2008-06-03 13:25:00,20.46,20.46,20.4,20.4,15500.0,17.7611,17.7611,17.709,17.709,15500.0
2008-06-03 13:30:00,20.4,20.42,20.35,20.37,40300.0,17.709,17.7264,17.6656,17.683,40300.0
2008-06-03 13:35:00,20.37,20.38,20.32,20.35,35700.0,17.683,17.6917,17.6396,17.6656,35700.0
2008-06-03 13:40:00,20.34,20.36,20.32,20.36,26900.0,17.6569,17.6743,17.6396,17.6743,26900.0
2008-06-03 13:45:00,20.35,20.35,20.31,20.32,37000.0,17.6656,17.6656,17.6309,17.6396,37000.0
2008-06-03 13:50:00,20.32,20.34,20.26,20.31,42400.0,17.6396,17.6569,17.5875,17.6309,42400.0
2008-06-03 13:55:00,20.3,20.31,20.21,20.28,21400.0,17.6222,17.6309,17.5441,17.6049,21400.0
2008-06-03 14:00:00,20.3,20.32,20.28,20.31,22800.0,17.6222,17.6396,17.6049,17.6309,22800.0
2008-06-03 14:05:00,20.31,20.31,20.23,20.24,36900.0,17.6309,17.6309,17.5615,17.5701,36900.0
2008-06-03 14:10:00,20.26,20.33,20.26,20.3,15500.0,17.5875,17.6483,17.5875,17.6222,15500.0
2008-06-03 14:15:00,20.3,20.32,20.3,20.3,11800.0,17.6222,17.6396,17.6222,17.6222,11800.0
2008-06-03 14:20:00,20.3,20.31,20.25,20.27,14500.0,17.6222,17.6309,17.5788,17.5962,14500.0
2008-06-03 14:25:00,20.26,20.27,20.18,20.24,46500.0,17.5875,17.5962,17.5181,17.5701,46500.0
2008-06-03 14:30:00,20.23,20.25,20.22,20.25,19500.0,17.5615,17.5788,17.5528,17.5788,19500.0
2008-06-03 14:35:00,20.25,20.28,20.24,20.26,33900.0,17.5788,17.6049,17.5701,17.5875,33900.0
2008-06-03 14:40:00,20.27,20.27,20.23,20.25,26500.0,17.5962,17.5962,17.5615,17.5788,26500.0
2008-06-03 14:45:00,20.25,20.25,20.24,20.25,7400.0,17.5788,17.5788,17.5701,17.5788,7400.0
2008-06-03 14:50:00,20.25,20.25,20.2,20.2,19500.0,17.5788,17.5788,17.5354,17.5354,19500.0
2008-06-03 14:55:00,20.21,20.22,20.2,20.2,14300.0,17.5441,17.5528,17.5354,17.5354,14300.0
2008-06-03 15:00:00,20.22,20.27,20.17,20.26,80200.0,17.5528,17.5962,17.5094,17.5875,80200.0
2008-06-03 15:05:00,20.27,20.35,20.25,20.32,26800.0,17.5962,17.6656,17.5788,17.6396,26800.0
2008-06-03 15:10:00,20.31,20.35,20.29,20.3,26100.0,17.6309,17.6656,17.6135,17.6222,26100.0
2008-06-03 15:15:00,20.31,20.34,20.3,20.32,20100.0,17.6309,17.6569,17.6222,17.6396,20100.0
2008-06-03 15:20:00,20.33,20.34,20.3,20.32,18800.0,17.6483,17.6569,17.6222,17.6396,18800.0
2008-06-03 15:25:00,20.32,20.34,20.3,20.33,25600.0,17.6396,17.6569,17.6222,17.6483,25600.0
2008-06-03 15:30:00,20.32,20.37,20.3,20.36,31200.0,17.6396,17.683,17.6222,17.6743,31200.0
2008-06-03 15:35:00,20.36,20.43,20.34,20.41,73600.0,17.6743,17.7351,17.6569,17.7177,73600.0
2008-06-03 15:40:00,20.41,20.42,20.38,20.4,44100.0,17.7177,17.7264,17.6917,17.709,44100.0
2008-06-03 15:45:00,20.4,20.41,20.38,20.38,25000.0,17.709,17.7177,17.6917,17.6917,25000.0
2008-06-03 15:50:00,20.38,20.41,20.38,20.41,28700.0,17.6917,17.7177,17.6917,17.7177,28700.0
2008-06-03 15:55:00,20.4,20.41,20.4,20.4,43500.0,17.709,17.7177,17.709,17.709,43500.0
2008-06-04 09:30:00,20.31,20.43,20.25,20.43,13100.0,17.6309,17.7351,17.5788,17.7351,13100.0
2008-06-04 09:35:00,20.43,20.53,20.33,20.38,37100.0,17.7351,17.8219,17.6483,17.6917,37100.0
2008-06-04 09:40:00,20.38,20.57,20.37,20.49,36600.0,17.6917,17.8566,17.683,17.7872,36600.0
2008-06-04 09:45:00,20.47,20.51,20.38,20.48,9200.0,17.7698,17.8045,17.6917,17.7785,9200.0
2008-06-04 09:50:00,20.47,20.51,20.43,20.5,10300.0,17.7698,17.8045,17.7351,17.7958,10300.0
2008-06-04 09:55:00,20.49,20.5,20.38,20.41,7400.0,17.7872,17.7958,17.6917,17.7177,7400.0
2008-06-04 10:00:00,20.4,20.49,20.39,20.39,10200.0,17.709,17.7872,17.7004,17.7004,10200.0
2008-06-04 10:05:00,20.38,20.44,20.34,20.43,42700.0,17.6917,17.7438,17.6569,17.7351,42700.0
2008-06-04 10:10:00,20.45,20.45,20.35,20.42,11900.0,17.7524,17.7524,17.6656,17.7264,11900.0
2008-06-04 10:15:00,20.43,20.43,20.37,20.37,3700.0,17.7351,17.7351,17.683,17.683,3700.0
2008-06-04 10:20:00,20.35,20.42,20.34,20.41,5100.0,17.6656,17.7264,17.6569,17.7177,5100.0
2008-06-04 10:25:00,20.41,20.49,20.4,20.49,6200.0,17.7177,17.7872,17.709,17.7872,6200.0
2008-06-04 10:30:00,20.49,20.5,20.41,20.44,4900.0,17.7872,17.7958,17.7177,17.7438,4900.0
2008-06-04 10:35:00,20.42,20.5,20.37,20.42,14800.0,17.7264,17.7958,17.683,17.7264,14800.0
2008-06-04 10:40:00,20.43,20.46,20.42,20.45,13400.0,17.7351,17.7611,17.7264,17.7524,13400.0
2008-06-04 10:45:00,20.48,20.49,20.44,20.44,4400.0,17.7785,17.7872,17.7438,17.7438,4400.0
2008-06-04 10:50:00,20.47,20.5,20.43,20.47,8500.0,17.7698,17.7958,17.7351,17.7698,8500.0
2008-06-04 10:55:00,20.47,20.49,20.44,20.46,18300.0,17.7698,17.7872,17.7438,17.7611,18300.0
2008-06-04 11:00:00,20.46,20.47,20.44,20.45,5300.0,17.7611,17.7698,17.7438,17.7524,5300.0
2008-06-04 11:05:00,20.45,20.49,20.44,20.49,9200.0,17.7524,17.7872,17.7438,17.7872,9200.0
2008-06-04 11:10:00,20.49,20.5,20.46,20.47,13600.0,17.7872,17.7958,17.7611,17.7698,13600.0
2008-06-04 11:15:00,20.46,20.49,20.46,20.49,9200.0,17.7611,17.7872,17.7611,17.7872,9200.0
2008-06-04 11:20:00,20.49,20.5,20.48,20.5,10900.0,17.7872,17.7958,17.7785,17.7958,10900.0
2008-06-04 11:25:00,20.5,20.5,20.49,20.49,12700.0,17.7958,17.7958,17.7872,17.7872,12700.0
2008-06-04 11:30:00,20.49,20.5,20.48,20.5,12900.0,17.7872,17.7958,17.7785,17.7958,12900.0
2008-06-04 11:35:00,20.49,20.5,20.49,20.49,3500.0,17.7872,17.7958,17.7872,17.7872,3500.0
2008-06-04 11:40:00,20.5,20.5,20.49,20.5,15900.0,17.7958,17.7958,17.7872,17.7958,15900.0
2008-06-04 11:45:00,20.49,20.5,20.48,20.49,12100.0,17.7872,17.7958,17.7785,17.7872,12100.0
2008-06-04 11:50:00,20.49,20.5,20.49,20.5,10700.0,17.7872,17.7958,17.7872,17.7958,10700.0
2008-06-04 11:55:00,20.5,20.5,20.49,20.5,13500.0,17.7958,17.7958,17.7872,17.7958,13500.0
2008-06-04 12:00:00,20.5,20.5,20.47,20.49,22900.0,17.7958,17.7958,17.7698,17.7872,22900.0
2008-06-04 12:05:00,20.49,20.5,20.48,20.5,14800.0,17.7872,17.7958,17.7785,17.7958,14800.0
2008-06-04 12:10:00,20.5,20.54,20.45,20.48,121000.0,17.7958,17.8306,17.7524,17.7785,121000.0
2008-06-04 12:15:00,20.47,20.48,20.44,20.48,14400.0,17.7698,17.7785,17.7438,17.7785,14400.0
2008-06-04 12:20:00,20.48,20.49,20.45,20.46,12600.0,17.7785,17.7872,17.7524,17.7611,12600.0
2008-06-04 12:25:00,20.45,20.46,20.44,20.46,13000.0,17.7524,17.7611,17.7438,17.7611,13000.0
2008-06-04 12:30:00,20.46,20.48,20.46,20.47,5100.0,17.7611,17.7785,17.7611,17.7698,5100.0
2008-06-04 12:35:00,20.46,20.48,20.4,20.45,35000.0,17.7611,17.7785,17.709,17.7524,35000.0
2008-06-04 12:40:00,20.46,20.46,20.41,20.42,13500.0,17.7611,17.7611,17.7177,17.7264,13500.0
2008-06-04 12:45:00,20.42,20.45,20.42,20.43,4600.0,17.7264,17.7524,17.7264,17.7351,4600.0
2008-06-04 12:50:00,20.45,20.48,20.44,20.46,8200.0,17.7524,17.7785,17.7438,17.7611,8200.0
2008-06-04 12:55:00,20.46,20.48,20.44,20.47,11400.0,17.7611,17.7785,17.7438,17.7698,11400.0
2008-06-04 13:00:00,20.46,20.47,20.44,20.44,6100.0,17.7611,17.7698,17.7438,17.7438,6100.0
2008-06-04 13:05:00,20.45,20.45,20.38,20.42,13200.0,17.7524,17.7524,17.6917,17.7264,13200.0
2008-06-04 13:10:00,20.4,20.43,20.4,20.42,6500.0,17.709,17.7351,17.709,17.7264,6500.0
2008-06-04 13:15:00,20.43,20.47,20.41,20.42,15000.0,17.7351,17.7698,17.7177,17.7264,15000.0
2008-06-04 13:20:00,20.43,20.44,20.4,20.41,4800.0,17.7351,17.7438,17.709,17.7177,4800.0
2008-06-04 13:25:00,20.4,20.45,20.4,20.42,4500.0,17.709,17.7524,17.709,17.7264,4500.0
2008-06-04 13:30:00,20.45,20.45,20.41,20.44,5800.0,17.7524,17.7524,17.7177,17.7438,5800.0
2008-06-04 13:35:00,20.44,20.44,20.42,20.43,4000.0,17.7438,17.7438,17.7264,17.7351,4000.0
2008-06-04 13:40:00,20.43,20.44,20.42,20.44,5500.0,17.7351,17.7438,17.7264,17.7438,5500.0
2008-06-04 13:45:00,20.43,20.44,20.38,20.42,17900.0,17.7351,17.7438,17.6917,17.7264,17900.0
2008-06-04 13:50:00,20.42,20.47,20.41,20.43,7500.0,17.7264,17.7698,17.7177,17.7351,7500.0
2008-06-04 13:55:00,20.43,20.46,20.43,20.44,3200.0,17.7351,17.7611,17.7351,17.7438,3200.0
2008-06-04 14:00:00,20.45,20.45,20.42,20.43,10800.0,17.7524,17.7524,17.7264,17.7351,10800.0
2008-06-04 14:05:00,20.45,20.45,20.4,20.42,10400.0,17.7524,17.7524,17.709,17.7264,10400.0
2008-06-04 14:10:00,20.41,20.42,20.32,20.33,21100.0,17.7177,17.7264,17.6396,17.6483,21100.0
2008-06-04 14:15:00,20.33,20.36,20.3,20.32,15600.0,17.6483,17.6743,17.6222,17.6396,15600.0
2008-06-04 14:20:00,20.31,20.4,20.3,20.4,13500.0,17.6309,17.709,17.6222,17.709,13500.0
2008-06-04 14:25:00,20.4,20.41,20.35,20.38,9100.0,17.709,17.7177,17.6656,17.6917,9100.0
2008-06-04 14:30:00,20.36,20.41,20.33,20.4,7700.0,17.6743,17.7177,17.6483,17.709,7700.0
2008-06-04 14:35:00,20.41,20.48,20.4,20.48,10300.0,17.7177,17.7785,17.709,17.7785,10300.0
2008-06-04 14:40:00,20.48,20.49,20.45,20.47,7600.0,17.7785,17.7872,17.7524,17.7698,7600.0
2008-06-04 14:45:00,20.47,20.47,20.39,20.39,17400.0,17.7698,17.7698,17.7004,17.7004,17400.0
2008-06-04 14:50:00,20.41,20.42,20.33,20.35,15300.0,17.7177,17.7264,17.6483,17.6656,15300.0
2008-06-04 14:55:00,20.34,20.36,20.29,20.32,20500.0,17.6569,17.6743,17.6135,17.6396,20500.0
2008-06-04 15:00:00,20.31,20.37,20.3,20.32,11800.0,17.6309,17.683,17.6222,17.6396,11800.0
2008-06-04 15:05:00,20.32,20.36,20.31,20.34,13100.0,17.6396,17.6743,17.6309,17.6569,13100.0
2008-06-04 15:10:00,20.34,20.36,20.26,20.27,31300.0,17.6569,17.6743,17.5875,17.5962,31300.0
2008-06-04 15:15:00,20.28,20.47,20.25,20.32,43300.0,17.6049,17.7698,17.5788,17.6396,43300.0
2008-06-04 15:20:00,20.32,20.36,20.27,20.33,16800.0,17.6396,17.6743,17.5962,17.6483,16800.0
2008-06-04 15:25:00,20.34,20.37,20.28,20.32,15800.0,17.6569,17.683,17.6049,17.6396,15800.0
2008-06-04 15:30:00,20.31,20.32,20.28,20.3,18200.0,17.6309,17.6396,17.6049,17.6222,18200.0
2008-06-04 15:35:00,20.3,20.33,20.3,20.32,10300.0,17.6222,17.6483,17.6222,17.6396,10300.0
2008-06-04 15:40:00,20.32,20.32,20.26,20.29,18800.0,17.6396,17.6396,17.5875,17.6135,18800.0
2008-06-04 15:45:00,20.29,20.38,20.27,20.35,37200.0,17.6135,17.6917,17.5962,17.6656,37200.0
2008-06-04 15:50:00,20.36,20.37,20.29,20.33,28100.0,17.6743,17.683,17.6135,17.6483,28100.0
2008-06-04 15:55:00,20.32,20.35,20.29,20.35,34400.0,17.6396,17.6656,17.6135,17.6656,34400.0
2008-06-05 09:30:00,20.4,20.49,20.35,20.49,18000.0,17.709,17.7872,17.6656,17.7872,18000.0
2008-06-05 09:35:00,20.46,20.49,20.42,20.43,10700.0,17.7611,17.7872,17.7264,17.7351,10700.0
2008-06-05 09:40:00,20.45,20.63,20.45,20.57,14000.0,17.7524,17.9087,17.7524,17.8566,14000.0
2008-06-05 09:45:00,20.58,20.72,20.58,20.72,14500.0,17.8653,17.9868,17.8653,17.9868,14500.0
2008-06-05 09:50:00,20.71,20.72,20.66,20.67,9800.0,17.9781,17.9868,17.9347,17.9434,9800.0
2008-06-05 09:55:00,20.66,20.69,20.66,20.67,7900.0,17.9347,17.9608,17.9347,17.9434,7900.0
2008-06-05 10:00:00,20.68,20.68,20.64,20.65,30700.0,17.9521,17.9521,17.9174,17.9261,30700.0
2008-06-05 10:05:00,20.64,20.69,20.61,20.68,14800.0,17.9174,17.9608,17.8913,17.9521,14800.0
2008-06-05 10:10:00,20.68,20.7,20.65,20.65,15700.0,17.9521,17.9695,17.9261,17.9261,15700.0
2008-06-05 10:15:00,20.65,20.68,20.63,20.65,12400.0,17.9261,17.9521,17.9087,17.9261,12400.0
2008-06-05 10:20:00,20.64,20.69,20.64,20.66,12800.0,17.9174,17.9608,17.9174,17.9347,12800.0
2008-06-05 10:25:00,20.67,20.68,20.65,20.66,7400.0,17.9434,17.9521,17.9261,17.9347,7400.0
2008-06-05 10:30:00,20.67,20.68,20.66,20.66,11300.0,17.9434,17.9521,17.9347,17.9347,11300.0
2008-06-05 10:35:00,20.67,20.67,20.65,20.65,5000.0,17.9434,17.9434,17.9261,17.9261,5000.0
2008-06-05 10:40:00,20.66,20.67,20.65,20.67,6200.0,17.9347,17.9434,17.9261,17.9434,6200.0
2008-06-05 10:45:00,20.67,20.7,20.65,20.69,11300.0,17.9434,17.9695,17.9261,17.9608,11300.0
2008-06-05 10:50:00,20.69,20.7,20.66,20.68,7000.0,17.9608,17.9695,17.9347,17.9521,7000.0
2008-06-05 10:55:00,20.67,20.68,20.65,20.66,10700.0,17.9434,17.9521,17.9261,17.9347,10700.0
2008-06-05 11:00:00,20.66,20.66,20.65,20.65,6200.0,17.9347,17.9347,17.9261,17.9261,6200.0
2008-06-05 11:05:00,20.65,20.66,20.62,20.62,132500.0,17.9261,17.9347,17.9,17.9,132500.0
2008-06-05 11:10:00,20.62,20.63,20.62,20.63,7400.0,17.9,17.9087,17.9,17.9087,7400.0
2008-06-05 11:15:00,20.63,20.64,20.62,20.63,7800.0,17.9087,17.9174,17.9,17.9087,7800.0
2008-06-05 11:20:00,20.64,20.65,20.62,20.63,11100.0,17.9174,17.9261,17.9,17.9087,11100.0
2008-06-05 11:25:00,20.63,20.63,20.62,20.63,3600.0,17.9087,17.9087,17.9,17.9087,3600.0
2008-06-05 11:30:00,20.62,20.63,20.59,20.59,12100.0,17.9,17.9087,17.874,17.874,12100.0
2008-06-05 11:35:00,20.6,20.61,20.55,20.57,12700.0,17.8827,17.8913,17.8392,17.8566,12700.0
2008-06-05 11:40:00,20.57,20.57,20.55,20.57,8000.0,17.8566,17.8566,17.8392,17.8566,8000.0
2008-06-05 11:45:00,20.57,20.65,20.57,20.65,9900.0,17.8566,17.9261,17.8566,17.9261,9900.0
2008-06-05 11:50:00,20.66,20.68,20.65,20.65,4900.0,17.9347,17.9521,17.9261,17.9261,4900.0
2008-06-05 11:55:00,20.65,20.65,20.65,20.65,6200.0,17.9261,17.9261,17.9261,17.9261,6200.0
2008-06-05 12:00:00,20.65,20.71,20.65,20.67,28000.0,17.9261,17.9781,17.9261,17.9434,28000.0
2008-06-05 12:05:00,20.66,20.67,20.6,20.61,5200.0,17.9347,17.9434,17.8827,17.8913,5200.0
2008-06-05 12:10:00,20.61,20.61,20.6,20.6,7400.0,17.8913,17.8913,17.8827,17.8827,7400.0
2008-06-05 12:15:00,20.61,20.63,20.6,20.62,6500.0,17.8913,17.9087,17.8827,17.9,6500.0
2008-06-05 12:20:00,20.61,20.65,20.6,20.65,20000.0,17.8913,17.9261,17.8827,17.9261,20000.0
2008-06-05 12:25:00,20.65,20.65,20.6,20.61,10600.0,17.9261,17.9261,17.8827,17.8913,10600.0
2008-06-05 12:30:00,20.62,20.65,20.61,20.61,10500.0,17.9,17.9261,17.8913,17.8913,10500.0
2008-06-05 12:35:00,20.61,20.61,20.6,20.6,12700.0,17.8913,17.8913,17.8827,17.8827,12700.0
2008-06-05 12:40:00,20.61,20.62,20.6,20.6,14800.0,17.8913,17.9,17.8827,17.8827,14800.0
2008-06-05 12:45:00,20.61,20.61,20.6,20.6,16100.0,17.8913,17.8913,17.8827,17.8827,16100.0
2008-06-05 12:50:00,20.61,20.62,20.57,20.58,40600.0,17.8913,17.9,17.8566,17.8653,40600.0
2008-06-05 12:55:00,20.58,20.6,20.56,20.56,31800.0,17.8653,17.8827,17.8479,17.8479,31800.0
2008-06-05 13:00:00,20.56,20.57,20.53,20.55,16400.0,17.8479,17.8566,17.8219,17.8392,16400.0
2008-06-05 13:05:00,20.55,20.57,20.54,20.55,11000.0,17.8392,17.8566,17.8306,17.8392,11000.0
2008-06-05 13:10:00,20.56,20.56,20.51,20.55,20400.0,17.8479,17.8479,17.8045,17.8392,20400.0
2008-06-05 13:15:00,20.55,20.57,20.54,20.55,8100.0,17.8392,17.8566,17.8306,17.8392,8100.0
2008-06-05 13:20:00,20.54,20.55,20.5,20.51,11000.0,17.8306,17.8392,17.7958,17.8045,11000.0
2008-06-05 13:25:00,20.52,20.54,20.51,20.53,7900.0,17.8132,17.8306,17.8045,17.8219,7900.0
2008-06-05 13:30:00,20.52,20.54,20.5,20.52,9700.0,17.8132,17.8306,17.7958,17.8132,9700.0
2008-06-05 13:35:00,20.52,20.55,20.51,20.54,5500.0,17.8132,17.8392,17.8045,17.8306,5500.0
2008-06-05 13:40:00,20.55,20.57,20.54,20.57,5300.0,17.8392,17.8566,17.8306,17.8566,5300.0
2008-06-05 13:45:00,20.58,20.59,20.54,20.55,6300.0,17.8653,17.874,17.8306,17.8392,6300.0
2008-06-05 13:50:00,20.55,20.56,20.5,20.53,7700.0,17.8392,17.8479,17.7958,17.8219,7700.0
2008-06-05 13:55:00,20.52,20.53,20.5,20.51,5200.0,17.8132,17.8219,17.7958,17.8045,5200.0
2008-06-05 14:00:00,20.51,20.52,20.5,20.5,7600.0,17.8045,17.8132,17.7958,17.7958,7600.0
2008-06-05 14:05:00,20.5,20.53,20.5,20.53,5900.0,17.7958,17.8219,17.7958,17.8219,5900.0
2008-06-05 14:10:00,20.53,20.53,20.51,20.51,7300.0,17.8219,17.8219,17.8045,17.8045,7300.0
2008-06-05 14:15:00,20.52,20.55,20.52,20.54,4600.0,17.8132,17.8392,17.8132,17.8306,4600.0
2008-06-05 14:20:00,20.54,20.54,20.44,20.45,31200.0,17.8306,17.8306,17.7438,17.7524,31200.0
2008-06-05 14:25:00,20.45,20.48,20.43,20.46,14200.0,17.7524,17.7785,17.7351,17.7611,14200.0
2008-06-05 14:30:00,20.47,20.52,20.47,20.51,60600.0,17.7698,17.8132,17.7698,17.8045,60600.0
2008-06-05 14:35:00,20.5,20.59,20.5,20.59,32800.0,17.7958,17.874,17.7958,17.874,32800.0
2008-06-05 14:40:00,20.59,20.61,20.58,20.61,60200.0,17.874,17.8913,17.8653,17.8913,60200.0
2008-06-05 14:45:00,20.61,20.61,20.59,20.6,14100.0,17.8913,17.8913,17.874,17.8827,14100.0
2008-06-05 14:50:00,20.6,20.65,20.59,20.64,21100.0,17.8827,17.9261,17.874,17.9174,21100.0
2008-06-05 14:55:00,20.64,20.71,20.64,20.71,30000.0,17.9174,17.9781,17.9174,17.9781,30000.0
2008-06-05 15:00:00,20.7,20.76,20.68,20.75,60700.0,17.9695,18.0215,17.9521,18.0129,60700.0
2008-06-05 15:05:00,20.75,20.83,20.74,20.8,46800.0,18.0129,18.0823,18.0042,18.0563,46800.0
2008-06-05 15:10:00,20.8,20.83,20.76,20.8,40300.0,18.0563,18.0823,18.0215,18.0563,40300.0
2008-06-05 15:15:00,20.8,20.83,20.79,20.79,15400.0,18.0563,18.0823,18.0476,18.0476,15400.0
2008-06-05 15:20:00,20.79,20.79,20.76,20.77,14700.0,18.0476,18.0476,18.0215,18.0302,14700.0
2008-06-05 15:25:00,20.76,20.77,20.68,20.69,16200.0,18.0215,18.0302,17.9521,17.9608,16200.0
2008-06-05 15:30:00,20.69,20.72,20.68,20.71,18400.0,17.9608,17.9868,17.9521,17.9781,18400.0
2008-06-05 15:35:00,20.71,20.73,20.69,20.69,24100.0,17.9781,17.9955,17.9608,17.9608,24100.0
2008-06-05 15:40:00,20.68,20.71,20.67,20.7,31100.0,17.9521,17.9781,17.9434,17.9695,31100.0
2008-06-05 15:45:00,20.71,20.76,20.7,20.76,13700.0,17.9781,18.0215,17.9695,18.0215,13700.0
2008-06-05 15:50:00,20.76,20.77,20.73,20.73,25300.0,18.0215,18.0302,17.9955,17.9955,25300.0
2008-06-05 15:55:00,20.73,20.79,20.73,20.74,45000.0,17.9955,18.0476,17.9955,18.0042,45000.0
2008-06-06 09:30:00,20.44,20.55,20.43,20.45,20800.0,17.7438,17.8392,17.7351,17.7524,20800.0
2008-06-06 09:35:00,20.49,20.56,20.38,20.43,41100.0,17.7872,17.8479,17.6917,17.7351,41100.0
2008-06-06 09:40:00,20.44,20.57,20.34,20.41,32800.0,17.7438,17.8566,17.6569,17.7177,32800.0
2008-06-06 09:45:00,20.41,20.56,20.41,20.52,54500.0,17.7177,17.8479,17.7177,17.8132,54500.0
2008-06-06 09:50:00,20.5,20.56,20.42,20.55,35800.0,17.7958,17.8479,17.7264,17.8392,35800.0
2008-06-06 09:55:00,20.55,20.65,20.55,20.62,11300.0,17.8392,17.9261,17.8392,17.9,11300.0
2008-06-06 10:00:00,20.62,20.63,20.52,20.52,28800.0,17.9,17.9087,17.8132,17.8132,28800.0
2008-06-06 10:05:00,20.52,20.53,20.45,20.48,10900.0,17.8132,17.8219,17.7524,17.7785,10900.0
2008-06-06 10:10:00,20.48,20.53,20.47,20.52,7700.0,17.7785,17.8219,17.7698,17.8132,7700.0
2008-06-06 10:15:00,20.52,20.54,20.5,20.52,11900.0,17.8132,17.8306,17.7958,17.8132,11900.0
2008-06-06 10:20:00,20.53,20.61,20.53,20.61,7600.0,17.8219,17.8913,17.8219,17.8913,7600.0
2008-06-06 10:25:00,20.61,20.62,20.56,20.56,8700.0,17.8913,17.9,17.8479,17.8479,8700.0
2008-06-06 10:30:00,20.56,20.59,20.53,20.57,11600.0,17.8479,17.874,17.8219,17.8566,11600.0
2008-06-06 10:35:00,20.58,20.59,20.56,20.58,7300.0,17.8653,17.874,17.8479,17.8653,7300.0
2008-06-06 10:40:00,20.57,20.58,20.49,20.54,17300.0,17.8566,17.8653,17.7872,17.8306,17300.0
2008-06-06 10:45:00,20.55,20.56,20.52,20.56,7300.0,17.8392,17.8479,17.8132,17.8479,7300.0
2008-06-06 10:50:00,20.56,20.59,20.56,20.56,7300.0,17.8479,17.874,17.8479,17.8479,7300.0
2008-06-06 10:55:00,20.57,20.57,20.53,20.54,5600.0,17.8566,17.8566,17.8219,17.8306,5600.0
2008-06-06 11:00:00,20.54,20.56,20.52,20.55,14800.0,17.8306,17.8479,17.8132,17.8392,14800.0
2008-06-06 11:05:00,20.54,20.55,20.51,20.52,21400.0,17.8306,17.8392,17.8045,17.8132,21400.0
2008-06-06 11:10:00,20.52,20.54,20.5,20.5,10300.0,17.8132,17.8306,17.7958,17.7958,10300.0
2008-06-06 11:15:00,20.5,20.56,20.5,20.55,10200.0,17.7958,17.8479,17.7958,17.8392,10200.0
2008-06-06 11:20:00,20.55,20.58,20.55,20.58,14000.0,17.8392,17.8653,17.8392,17.8653,14000.0
2008-06-06 11:25:00,20.57,20.58,20.54,20.54,13000.0,17.8566,17.8653,17.8306,17.8306,13000.0
2008-06-06 11:30:00,20.54,20.58,20.54,20.57,12900.0,17.8306,17.8653,17.8306,17.8566,12900.0
2008-06-06 11:35:00,20.56,20.62,20.56,20.59,16000.0,17.8479,17.9,17.8479,17.874,16000.0
2008-06-06 11:40:00,20.58,20.59,20.52,20.52,24900.0,17.8653,17.874,17.8132,17.8132,24900.0
2008-06-06 11:45:00,20.53,20.55,20.5,20.5,49500.0,17.8219,17.8392,17.7958,17.7958,49500.0
2008-06-06 11:50:00,20.5,20.55,20.5,20.53,9700.0,17.7958,17.8392,17.7958,17.8219,9700.0
2008-06-06 11:55:00,20.53,20.53,20.47,20.49,16700.0,17.8219,17.8219,17.7698,17.7872,16700.0
2008-06-06 12:00:00,20.49,20.5,20.47,20.48,16800.0,17.7872,17.7958,17.7698,17.7785,16800.0
2008-06-06 12:05:00,20.48,20.49,20.46,20.47,9800.0,17.7785,17.7872,17.7611,17.7698,9800.0
2008-06-06 12:10:00,20.48,20.55,20.46,20.52,27900.0,17.7785,17.8392,17.7611,17.8132,27900.0
2008-06-06 12:15:00,20.51,20.57,20.51,20.55,14800.0,17.8045,17.8566,17.8045,17.8392,14800.0
2008-06-06 12:20:00,20.56,20.56,20.51,20.51,7300.0,17.8479,17.8479,17.8045,17.8045,7300.0
2008-06-06 12:25:00,20.51,20.54,20.51,20.53,6800.0,17.8045,17.8306,17.8045,17.8219,6800.0
2008-06-06 12:30:00,20.53,20.54,20.53,20.54,3300.0,17.8219,17.8306,17.8219,17.8306,3300.0
2008-06-06 12:35:00,20.53,20.56,20.53,20.56,13200.0,17.8219,17.8479,17.8219,17.8479,13200.0
2008-06-06 12:40:00,20.56,20.6,20.55,20.59,9900.0,17.8479,17.8827,17.8392,17.874,9900.0
2008-06-06 12:45:00,20.59,20.63,20.59,20.62,10700.0,17.874,17.9087,17.874,17.9,10700.0
2008-06-06 12:50:00,20.61,20.62,20.56,20.58,19000.0,17.8913,17.9,17.8479,17.8653,19000.0
2008-06-06 12:55:00,20.57,20.61,20.56,20.61,20200.0,17.8566,17.8913,17.8479,17.8913,20200.0
2008-06-06 13:00:00,20.61,20.62,20.59,20.59,31500.0,17.8913,17.9,17.874,17.874,31500.0
2008-06-06 13:05:00,20.6,20.62,20.6,20.61,17000.0,17.8827,17.9,17.8827,17.8913,17000.0
2008-06-06 13:10:00,20.61,20.68,20.61,20.66,24400.0,17.8913,17.9521,17.8913,17.9347,24400.0
2008-06-06 13:15:00,20.67,20.67,20.62,20.62,20600.0,17.9434,17.9434,17.9,17.9,20600.0
2008-06-06 13:20:00,20.62,20.73,20.62,20.72,33600.0,17.9,17.9955,17.9,17.9868,33600.0
2008-06-06 13:25:00,20.72,20.72,20.67,20.7,21100.0,17.9868,17.9868,17.9434,17.9695,21100.0
2008-06-06 13:30:00,20.7,20.73,20.69,20.71,16000.0,17.9695,17.9955,17.9608,17.9781,16000.0
2008-06-06 13:35:00,20.71,20.77,20.7,20.7,26300.0,17.9781,18.0302,17.9695,17.9695,26300.0
2008-06-06 13:40:00,20.7,20.74,20.69,20.72,7600.0,17.9695,18.0042,17.9608,17.9868,7600.0
2008-06-06 13:45:00,20.72,20.73,20.71,20.72,14500.0,17.9868,17.9955,17.9781,17.9868,14500.0
2008-06-06 13:50:00,20.72,20.72,20.67,20.69,21200.0,17.9868,17.9868,17.9434,17.9608,21200.0
2008-06-06 13:55:00,20.69,20.74,20.69,20.73,17000.0,17.9608,18.0042,17.9608,17.9955,17000.0
2008-06-06 14:00:00,20.73,20.74,20.7,20.71,22400.0,17.9955,18.0042,17.9695,17.9781,22400.0
2008-06-06 14:05:00,20.71,20.72,20.65,20.68,17100.0,17.9781,17.9868,17.9261,17.9521,17100.0
2008-06-06 14:10:00,20.67,20.67,20.62,20.62,20300.0,17.9434,17.9434,17.9,17.9,20300.0
2008-06-06 14:15:00,20.63,20.66,20.6,20.64,25400.0,17.9087,17.9347,17.8827,17.9174,25400.0
2008-06-06 14:20:00,20.64,20.67,20.61,20.61,22100.0,17.9174,17.9434,17.8913,17.8913,22100.0
2008-06-06 14:25:00,20.61,20.66,20.6,20.66,14500.0,17.8913,17.9347,17.8827,17.9347,14500.0
2008-06-06 14:30:00,20.66,20.71,20.65,20.65,17200.0,17.9347,17.9781,17.9261,17.9261,17200.0
2008-06-06 14:35:00,20.65,20.66,20.61,20.62,15400.0,17.9261,17.9347,17.8913,17.9,15400.0
2008-06-06 14:40:00,20.61,20.63,20.61,20.63,20000.0,17.8913,17.9087,17.8913,17.9087,20000.0
2008-06-06 14:45:00,20.62,20.65,20.62,20.65,23900.0,17.9,17.9261,17.9,17.9261,23900.0
2008-06-06 14:50:00,20.65,20.66,20.65,20.66,14100.0,17.9261,17.9347,17.9261,17.9347,14100.0
2008-06-06 14:55:00,20.67,20.7,20.67,20.69,24600.0,17.9434,17.9695,17.9434,17.9608,24600.0
2008-06-06 15:00:00,20.69,20.73,20.68,20.69,43700.0,17.9608,17.9955,17.9521,17.9608,43700.0
2008-06-06 15:05:00,20.69,20.75,20.69,20.75,11300.0,17.9608,18.0129,17.9608,18.0129,11300.0
2008-06-06 15:10:00,20.74,20.75,20.72,20.73,34600.0,18.0042,18.0129,17.9868,17.9955,34600.0
2008-06-06 15:15:00,20.74,20.78,20.68,20.69,52700.0,18.0042,18.0389,17.9521,17.9608,52700.0
2008-06-06 15:20:00,20.69,20.7,20.62,20.63,41000.0,17.9608,17.9695,17.9,17.9087,41000.0
2008-06-06 15:25:00,20.62,20.69,20.62,20.67,56200.0,17.9,17.9608,17.9,17.9434,56200.0
2008-06-06 15:30:00,20.68,20.69,20.65,20.68,32100.0,17.9521,17.9608,17.9261,17.9521,32100.0
2008-06-06 15:35:00,20.67,20.71,20.65,20.66,37400.0,17.9434,17.9781,17.9261,17.9347,37400.0
2008-06-06 15:40:00,20.65,20.66,20.58,20.58,74900.0,17.9261,17.9347,17.8653,17.8653,74900.0
2008-06-06 15:45:00,20.58,20.6,20.56,20.57,44900.0,17.8653,17.8827,17.8479,17.8566,44900.0
2008-06-06 15:50:00,20.57,20.57,20.5,20.52,71800.0,17.8566,17.8566,17.7958,17.8132,71800.0
2008-06-06 15:55:00,20.52,20.57,20.51,20.55,180200.0,17.8132,17.8566,17.8045,17.8392,180200.0
2008-06-09 09:30:00,20.44,20.67,20.44,20.53,16500.0,17.7438,17.9434,17.7438,17.8219,16500.0
2008-06-09 09:35:00,20.53,20.72,20.51,20.63,23800.0,17.8219,17.9868,17.8045,17.9087,23800.0
2008-06-09 09:40:00,20.61,20.69,20.54,20.69,24600.0,17.8913,17.9608,17.8306,17.9608,24600.0
2008-06-09 09:45:00,20.69,20.69,20.56,20.63,8200.0,17.9608,17.9608,17.8479,17.9087,8200.0
2008-06-09 09:50:00,20.63,20.67,20.61,20.63,7600.0,17.9087,17.9434,17.8913,17.9087,7600.0
2008-06-09 09:55:00,20.62,20.62,20.53,20.61,9300.0,17.9,17.9,17.8219,17.8913,9300.0
2008-06-09 10:00:00,20.62,20.73,20.56,20.56,14400.0,17.9,17.9955,17.8479,17.8479,14400.0
2008-06-09 10:05:00,20.57,20.62,20.47,20.47,15000.0,17.8566,17.9,17.7698,17.7698,15000.0
2008-06-09 10:10:00,20.47,20.6,20.42,20.57,12400.0,17.7698,17.8827,17.7264,17.8566,12400.0
2008-06-09 10:15:00,20.57,20.64,20.54,20.55,7300.0,17.8566,17.9174,17.8306,17.8392,7300.0
2008-06-09 10:20:00,20.55,20.62,20.52,20.55,15400.0,17.8392,17.9,17.8132,17.8392,15400.0
2008-06-09 10:25:00,20.55,20.59,20.47,20.55,18000.0,17.8392,17.874,17.7698,17.8392,18000.0
2008-06-09 10:30:00,20.54,20.59,20.53,20.54,10600.0,17.8306,17.874,17.8219,17.8306,10600.0
2008-06-09 10:35:00,20.54,20.57,20.52,20.57,11600.0,17.8306,17.8566,17.8132,17.8566,11600.0
2008-06-09 10:40:00,20.57,20.57,20.54,20.56,7300.0,17.8566,17.8566,17.8306,17.8479,7300.0
2008-06-09 10:45:00,20.55,20.6,20.54,20.6,5900.0,17.8392,17.8827,17.8306,17.8827,5900.0
2008-06-09 10:50:00,20.61,20.61,20.56,20.61,11900.0,17.8913,17.8913,17.8479,17.8913,11900.0
2008-06-09 10:55:00,20.6,20.63,20.6,20.61,6400.0,17.8827,17.9087,17.8827,17.8913,6400.0
2008-06-09 11:00:00,20.62,20.62,20.55,20.61,11700.0,17.9,17.9,17.8392,17.8913,11700.0
2008-06-09 11:05:00,20.61,20.62,20.59,20.59,4300.0,17.8913,17.9,17.874,17.874,4300.0
2008-06-09 11:10:00,20.6,20.61,20.59,20.59,6900.0,17.8827,17.8913,17.874,17.874,6900.0
2008-06-09 11:15:00,20.6,20.61,20.58,20.58,7300.0,17.8827,17.8913,17.8653,17.8653,7300.0
2008-06-09 11:20:00,20.6,20.63,20.59,20.63,7900.0,17.8827,17.9087,17.874,17.9087,7900.0
2008-06-09 11:25:00,20.63,20.64,20.62,20.63,6200.0,17.9087,17.9174,17.9,17.9087,6200.0
2008-06-09 11:30:00,20.62,20.63,20.61,20.63,8800.0,17.9,17.9087,17.8913,17.9087,8800.0
2008-06-09 11:35:00,20.63,20.65,20.62,20.63,9900.0,17.9087,17.9261,17.9,17.9087,9900.0
2008-06-09 11:40:00,20.63,20.65,20.63,20.63,7000.0,17.9087,17.9261,17.9087,17.9087,7000.0
2008-06-09 11:45:00,20.63,20.64,20.6,20.62,6300.0,17.9087,17.9174,17.8827,17.9,6300.0
2008-06-09 11:50:00,20.6,20.6,20.57,20.59,6900.0,17.8827,17.8827,17.8566,17.874,6900.0
2008-06-09 11:55:00,20.57,20.6,20.56,20.57,9900.0,17.8566,17.8827,17.8479,17.8566,9900.0
2008-06-09 12:00:00,20.56,20.56,20.54,20.55,5000.0,17.8479,17.8479,17.8306,17.8392,5000.0
2008-06-09 12:05:00,20.54,20.57,20.54,20.57,2900.0,17.8306,17.8566,17.8306,17.8566,2900.0
2008-06-09 12:10:00,20.56,20.58,20.56,20.57,4200.0,17.8479,17.8653,17.8479,17.8566,4200.0
2008-06-09 12:15:00,20.57,20.61,20.57,20.61,7000.0,17.8566,17.8913,17.8566,17.8913,7000.0
2008-06-09 12:20:00,20.61,20.66,20.6,20.66,15700.0,17.8913,17.9347,17.8827,17.9347,15700.0
2008-06-09 12:25:00,20.66,20.67,20.65,20.65,7300.0,17.9347,17.9434,17.9261,17.9261,7300.0
2008-06-09 12:30:00,20.65,20.66,20.65,20.65,3400.0,17.9261,17.9347,17.9261,17.9261,3400.0
2008-06-09 12:35:00,20.66,20.68,20.64,20.65,32100.0,17.9347,17.9521,17.9174,17.9261,32100.0
2008-06-09 12:40:00,20.66,20.67,20.65,20.65,10300.0,17.9347,17.9434,17.9261,17.9261,10300.0
2008-06-09 12:45:00,20.66,20.7,20.64,20.67,16600.0,17.9347,17.9695,17.9174,17.9434,16600.0
2008-06-09 12:50:00,20.67,20.72,20.66,20.69,6100.0,17.9434,17.9868,17.9347,17.9608,6100.0
2008-06-09 12:55:00,20.68,20.71,20.68,20.7,10400.0,17.9521,17.9781,17.9521,17.9695,10400.0
2008-06-09 13:00:00,20.69,20.7,20.64,20.64,9100.0,17.9608,17.9695,17.9174,17.9174,9100.0
2008-06-09 13:05:00,20.65,20.66,20.62,20.64,8600.0,17.9261,17.9347,17.9,17.9174,8600.0
2008-06-09 13:10:00,20.64,20.67,20.63,20.63,8900.0,17.9174,17.9434,17.9087,17.9087,8900.0
2008-06-09 13:15:00,20.66,20.66,20.58,20.59,11800.0,17.9347,17.9347,17.8653,17.874,11800.0
2008-06-09 13:20:00,20.59,20.6,20.56,20.58,9000.0,17.874,17.8827,17.8479,17.8653,9000.0
2008-06-09 13:25:00,20.58,20.65,20.57,20.62,23100.0,17.8653,17.9261,17.8566,17.9,23100.0
2008-06-09 13:30:00,20.61,20.64,20.61,20.63,6300.0,17.8913,17.9174,17.8913,17.9087,6300.0
2008-06-09 13:35:00,20.64,20.64,20.62,20.63,5000.0,17.9174,17.9174,17.9,17.9087,5000.0
2008-06-09 13:40:00,20.63,20.64,20.58,20.64,24300.0,17.9087,17.9174,17.8653,17.9174,24300.0
2008-06-09 13:45:00,20.61,20.63,20.6,20.6,12500.0,17.8913,17.9087,17.8827,17.8827,12500.0
2008-06-09 13:50:00,20.6,20.6,20.56,20.59,15400.0,17.8827,17.8827,17.8479,17.874,15400.0
2008-06-09 13:55:00,20.59,20.62,20.58,20.6,16200.0,17.874,17.9,17.8653,17.8827,16200.0
2008-06-09 14:00:00,20.61,20.63,20.58,20.62,23700.0,17.8913,17.9087,17.8653,17.9,23700.0
2008-06-09 14:05:00,20.62,20.62,20.57,20.58,16800.0,17.9,17.9,17.8566,17.8653,16800.0
2008-06-09 14:10:00,20.57,20.59,20.56,20.59,8500.0,17.8566,17.874,17.8479,17.874,8500.0
2008-06-09 14:15:00,20.59,20.59,20.53,20.56,21000.0,17.874,17.874,17.8219,17.8479,21000.0
2008-06-09 14:20:00,20.56,20.62,20.55,20.61,38300.0,17.8479,17.9,17.8392,17.8913,38300.0
2008-06-09 14:25:00,20.61,20.7,20.6,20.67,33900.0,17.8913,17.9695,17.8827,17.9434,33900.0
2008-06-09 14:30:00,20.67,20.72,20.66,20.69,46400.0,17.9434,17.9868,17.9347,17.9608,46400.0
2008-06-09 14:35:00,20.68,20.73,20.67,20.69,31600.0,17.9521,17.9955,17.9434,17.9608,31600.0
2008-06-09 14:40:00,20.7,20.7,20.61,20.61,10100.0,17.9695,17.9695,17.8913,17.8913,10100.0
2008-06-09 14:45:00,20.61,20.65,20.61,20.62,14900.0,17.8913,17.9261,17.8913,17.9,14900.0
2008-06-09 14:50:00,20.63,20.65,20.59,20.59,16400.0,17.9087,17.9261,17.874,17.874,16400.0
2008-06-09 14:55:00,20.58,20.66,20.58,20.65,38800.0,17.8653,17.9347,17.8653,17.9261,38800.0
2008-06-09 15:00:00,20.64,20.65,20.58,20.58,19900.0,17.9174,17.9261,17.8653,17.8653,19900.0
2008-06-09 15:05:00,20.58,20.65,20.58,20.62,25100.0,17.8653,17.9261,17.8653,17.9,25100.0
2008-06-09 15:10:00,20.63,20.69,20.63,20.67,23900.0,17.9087,17.9608,17.9087,17.9434,23900.0
2008-06-09 15:15:00,20.68,20.69,20.64,20.67,14700.0,17.9521,17.9608,17.9174,17.9434,14700.0
2008-06-09 15:20:00,20.68,20.72,20.62,20.67,20000.0,17.9521,17.9868,17.9,17.9434,20000.0
2008-06-09 15:25:00,20.67,20.74,20.66,20.72,48400.0,17.9434,18.0042,17.9347,17.9868,48400.0
2008-06-09 15:30:00,20.72,20.75,20.69,20.71,23400.0,17.9868,18.0129,17.9608,17.9781,23400.0
2008-06-09 15:35:00,20.7,20.71,20.64,20.65,28000.0,17.9695,17.9781,17.9174,17.9261,28000.0
2008-06-09 15:40:00,20.64,20.75,20.63,20.73,34800.0,17.9174,18.0129,17.9087,17.9955,34800.0
2008-06-09 15:45:00,20.73,20.81,20.73,20.79,40500.0,17.9955,18.065,17.9955,18.0476,40500.0
2008-06-09 15:50:00,20.79,20.84,20.78,20.81,74200.0,18.0476,18.091,18.0389,18.065,74200.0
2008-06-09 15:55:00,20.81,20.82,20.77,20.8,38900.0,18.065,18.0736,18.0302,18.0563,38900.0
2008-06-10 09:30:00,20.82,21.0,20.78,20.94,30600.0,18.0736,18.2299,18.0389,18.1778,30600.0
2008-06-10 09:35:00,20.95,21.25,20.89,21.18,24000.0,18.1865,18.4469,18.1344,18.3861,24000.0
2008-06-10 09:40:00,21.19,21.22,21.16,21.2,22700.0,18.3948,18.4209,18.3688,18.4035,22700.0
2008-06-10 09:45:00,21.19,21.2,21.12,21.18,26400.0,18.3948,18.4035,18.3341,18.3861,26400.0
2008-06-10 09:50:00,21.19,21.2,21.14,21.17,39000.0,18.3948,18.4035,18.3514,18.3775,39000.0
2008-06-10 09:55:00,21.15,21.16,21.11,21.12,18600.0,18.3601,18.3688,18.3254,18.3341,18600.0
2008-06-10 10:00:00,21.12,21.14,21.0,21.06,26400.0,18.3341,18.3514,18.2299,18.282,26400.0
2008-06-10 10:05:00,21.06,21.12,21.02,21.12,20400.0,18.282,18.3341,18.2472,18.3341,20400.0
2008-06-10 10:10:00,21.13,21.15,21.12,21.15,14900.0,18.3427,18.3601,18.3341,18.3601,14900.0
2008-06-10 10:15:00,21.14,21.15,21.13,21.14,24700.0,18.3514,18.3601,18.3427,18.3514,24700.0
2008-06-10 10:20:00,21.15,21.25,21.13,21.25,20800.0,18.3601,18.4469,18.3427,18.4469,20800.0
2008-06-10 10:25:00,21.25,21.31,21.21,21.22,28000.0,18.4469,18.499,18.4122,18.4209,28000.0
2008-06-10 10:30:00,21.21,21.26,21.19,21.23,18100.0,18.4122,18.4556,18.3948,18.4295,18100.0
2008-06-10 10:35:00,21.23,21.24,21.12,21.12,18100.0,18.4295,18.4382,18.3341,18.3341,18100.0
2008-06-10 10:40:00,21.12,21.13,21.08,21.09,30000.0,18.3341,18.3427,18.2993,18.308,30000.0
2008-06-10 10:45:00,21.08,21.14,21.05,21.05,18200.0,18.2993,18.3514,18.2733,18.2733,18200.0
2008-06-10 10:50:00,21.05,21.05,20.96,20.99,36200.0,18.2733,18.2733,18.1952,18.2212,36200.0
2008-06-10 10:55:00,20.98,21.07,20.94,21.0,35200.0,18.2125,18.2907,18.1778,18.2299,35200.0
2008-06-10 11:00:00,20.99,21.07,20.92,20.96,36600.0,18.2212,18.2907,18.1604,18.1952,36600.0
2008-06-10 11:05:00,20.95,20.97,20.9,20.94,22300.0,18.1865,18.2038,18.1431,18.1778,22300.0
2008-06-10 11:10:00,20.93,20.95,20.9,20.9,20800.0,18.1691,18.1865,18.1431,18.1431,20800.0
2008-06-10 11:15:00,20.89,21.0,20.89,21.0,22700.0,18.1344,18.2299,18.1344,18.2299,22700.0
2008-06-10 11:20:00,21.0,21.04,20.98,21.03,20700.0,18.2299,18.2646,18.2125,18.2559,20700.0
2008-06-10 11:25:00,21.03,21.04,20.97,20.98,41400.0,18.2559,18.2646,18.2038,18.2125,41400.0
2008-06-10 11:30:00,20.98,21.01,20.97,21.01,26200.0,18.2125,18.2386,18.2038,18.2386,26200.0
2008-06-10 11:35:00,21.0,21.02,20.95,20.97,40800.0,18.2299,18.2472,18.1865,18.2038,40800.0
2008-06-10 11:40:00,20.96,21.02,20.96,21.02,13100.0,18.1952,18.2472,18.1952,18.2472,13100.0
2008-06-10 11:45:00,21.03,21.09,21.01,21.01,35400.0,18.2559,18.308,18.2386,18.2386,35400.0
2008-06-10 11:50:00,21.01,21.04,20.98,20.98,35300.0,18.2386,18.2646,18.2125,18.2125,35300.0
2008-06-10 11:55:00,20.98,20.98,20.9,20.9,32000.0,18.2125,18.2125,18.1431,18.1431,32000.0
2008-06-10 12:00:00,20.92,20.92,20.87,20.92,20600.0,18.1604,18.1604,18.117,18.1604,20600.0
2008-06-10 12:05:00,20.92,20.99,20.92,20.97,10300.0,18.1604,18.2212,18.1604,18.2038,10300.0
2008-06-10 12:10:00,20.96,21.06,20.96,21.03,20400.0,18.1952,18.282,18.1952,18.2559,20400.0
2008-06-10 12:15:00,21.03,21.12,21.03,21.09,35900.0,18.2559,18.3341,18.2559,18.308,35900.0
2008-06-10 12:20:00,21.09,21.17,21.07,21.12,23500.0,18.308,18.3775,18.2907,18.3341,23500.0
2008-06-10 12:25:00,21.12,21.13,21.01,21.04,23400.0,18.3341,18.3427,18.2386,18.2646,23400.0
2008-06-10 12:30:00,21.05,21.08,21.04,21.08,24600.0,18.2733,18.2993,18.2646,18.2993,24600.0
2008-06-10 12:35:00,21.07,21.1,21.07,21.09,13200.0,18.2907,18.3167,18.2907,18.308,13200.0
2008-06-10 12:40:00,21.09,21.11,21.08,21.08,25200.0,18.308,18.3254,18.2993,18.2993,25200.0
2008-06-10 12:45:00,21.08,21.09,21.07,21.09,10900.0,18.2993,18.308,18.2907,18.308,10900.0
2008-06-10 12:50:00,21.09,21.1,21.09,21.1,9200.0,18.308,18.3167,18.308,18.3167,9200.0
2008-06-10 12:55:00,21.1,21.1,21.07,21.07,24100.0,18.3167,18.3167,18.2907,18.2907,24100.0
2008-06-10 13:00:00,21.07,21.08,21.06,21.08,14900.0,18.2907,18.2993,18.282,18.2993,14900.0
2008-06-10 13:05:00,21.07,21.16,21.07,21.14,26700.0,18.2907,18.3688,18.2907,18.3514,26700.0
2008-06-10 13:10:00,21.15,21.25,21.15,21.22,45500.0,18.3601,18.4469,18.3601,18.4209,45500.0
2008-06-10 13:15:00,21.23,21.24,21.2,21.22,17300.0,18.4295,18.4382,18.4035,18.4209,17300.0
2008-06-10 13:20:00,21.22,21.22,21.18,21.19,15300.0,18.4209,18.4209,18.3861,18.3948,15300.0
2008-06-10 13:25:00,21.19,21.24,21.19,21.24,24400.0,18.3948,18.4382,18.3948,18.4382,24400.0
2008-06-10 13:30:00,21.24,21.25,21.2,21.21,23700.0,18.4382,18.4469,18.4035,18.4122,23700.0
2008-06-10 13:35:00,21.2,21.23,21.2,21.2,19900.0,18.4035,18.4295,18.4035,18.4035,19900.0
2008-06-10 13:40:00,21.21,21.25,21.2,21.23,22000.0,18.4122,18.4469,18.4035,18.4295,22000.0
2008-06-10 13:45:00,21.23,21.24,21.19,21.2,17700.0,18.4295,18.4382,18.3948,18.4035,17700.0
2008-06-10 13:50:00,21.2,21.24,21.18,21.23,17300.0,18.4035,18.4382,18.3861,18.4295,17300.0
2008-06-10 13:55:00,21.22,21.23,21.17,21.18,17200.0,18.4209,18.4295,18.3775,18.3861,17200.0
2008-06-10 14:00:00,21.19,21.22,21.19,21.19,21500.0,18.3948,18.4209,18.3948,18.3948,21500.0
2008-06-10 14:05:00,21.19,21.2,21.15,21.16,24000.0,18.3948,18.4035,18.3601,18.3688,24000.0
2008-06-10 14:10:00,21.16,21.17,21.14,21.15,26000.0,18.3688,18.3775,18.3514,18.3601,26000.0
2008-06-10 14:15:00,21.15,21.16,21.12,21.12,31200.0,18.3601,18.3688,18.3341,18.3341,31200.0
2008-06-10 14:20:00,21.13,21.13,21.04,21.06,46700.0,18.3427,18.3427,18.2646,18.282,46700.0
2008-06-10 14:25:00,21.06,21.08,21.02,21.07,35800.0,18.282,18.2993,18.2472,18.2907,35800.0
2008-06-10 14:30:00,21.08,21.09,21.06,21.07,16500.0,18.2993,18.308,18.282,18.2907,16500.0
2008-06-10 14:35:00,21.07,21.08,21.06,21.07,20000.0,18.2907,18.2993,18.282,18.2907,20000.0
2008-06-10 14:40:00,21.07,21.11,21.07,21.1,22400.0,18.2907,18.3254,18.2907,18.3167,22400.0
2008-06-10 14:45:00,21.1,21.15,21.1,21.15,17500.0,18.3167,18.3601,18.3167,18.3601,17500.0
2008-06-10 14:50:00,21.15,21.16,21.14,21.15,14000.0,18.3601,18.3688,18.3514,18.3601,14000.0
2008-06-10 14:55:00,21.15,21.17,21.12,21.15,53500.0,18.3601,18.3775,18.3341,18.3601,53500.0
2008-06-10 15:00:00,21.14,21.16,21.1,21.1,70500.0,18.3514,18.3688,18.3167,18.3167,70500.0
2008-06-10 15:05:00,21.1,21.11,21.07,21.09,52200.0,18.3167,18.3254,18.2907,18.308,52200.0
2008-06-10 15:10:00,21.1,21.15,21.1,21.15,22800.0,18.3167,18.3601,18.3167,18.3601,22800.0
2008-06-10 15:15:00,21.15,21.15,21.12,21.13,51300.0,18.3601,18.3601,18.3341,18.3427,51300.0
2008-06-10 15:20:00,21.14,21.19,21.13,21.19,45100.0,18.3514,18.3948,18.3427,18.3948,45100.0
2008-06-10 15:25:00,21.2,21.21,21.19,21.19,39600.0,18.4035,18.4122,18.3948,18.3948,39600.0
2008-06-10 15:30:00,21.18,21.19,21.09,21.09,50000.0,18.3861,18.3948,18.308,18.308,50000.0
2008-06-10 15:35:00,21.09,21.13,21.09,21.13,30300.0,18.308,18.3427,18.308,18.3427,30300.0
2008-06-10 15:40:00,21.14,21.17,21.09,21.14,58400.0,18.3514,18.3775,18.308,18.3514,58400.0
2008-06-10 15:45:00,21.15,21.21,21.15,21.19,53000.0,18.3601,18.4122,18.3601,18.3948,53000.0
2008-06-10 15:50:00,21.18,21.24,21.18,21.23,54600.0,18.3861,18.4382,18.3861,18.4295,54600.0
2008-06-10 15:55:00,21.24,21.24,21.13,21.13,105500.0,18.4382,18.4382,18.3427,18.3427,105500.0
2008-06-11 09:30:00,20.94,21.17,20.91,21.1,15700.0,18.1778,18.3775,18.1518,18.3167,15700.0
2008-06-11 09:35:00,21.11,21.11,20.93,21.06,33900.0,18.3254,18.3254,18.1691,18.282,33900.0
2008-06-11 09:40:00,21.06,21.1,20.99,21.01,81500.0,18.282,18.3167,18.2212,18.2386,81500.0
2008-06-11 09:45:00,21.01,21.03,20.94,20.96,10000.0,18.2386,18.2559,18.1778,18.1952,10000.0
2008-06-11 09:50:00,20.99,21.0,20.86,20.86,13700.0,18.2212,18.2299,18.1084,18.1084,13700.0
2008-06-11 09:55:00,20.86,20.88,20.83,20.85,20400.0,18.1084,18.1257,18.0823,18.0997,20400.0
2008-06-11 10:00:00,20.84,20.84,20.76,20.81,35900.0,18.091,18.091,18.0215,18.065,35900.0
2008-06-11 10:05:00,20.81,20.82,20.75,20.76,27500.0,18.065,18.0736,18.0129,18.0215,27500.0
2008-06-11 10:10:00,20.76,20.77,20.63,20.66,61000.0,18.0215,18.0302,17.9087,17.9347,61000.0
2008-06-11 10:15:00,20.66,20.68,20.62,20.62,33700.0,17.9347,17.9521,17.9,17.9,33700.0
2008-06-11 10:20:00,20.62,20.65,20.53,20.62,24600.0,17.9,17.9261,17.8219,17.9,24600.0
2008-06-11 10:25:00,20.63,20.74,20.62,20.67,36400.0,17.9087,18.0042,17.9,17.9434,36400.0
2008-06-11 10:30:00,20.68,20.78,20.66,20.67,29400.0,17.9521,18.0389,17.9347,17.9434,29400.0
2008-06-11 10:35:00,20.66,20.68,20.6,20.65,39500.0,17.9347,17.9521,17.8827,17.9261,39500.0
2008-06-11 10:40:00,20.66,20.66,20.57,20.58,31700.0,17.9347,17.9347,17.8566,17.8653,31700.0
2008-06-11 10:45:00,20.57,20.65,20.56,20.64,16700.0,17.8566,17.9261,17.8479,17.9174,16700.0
2008-06-11 10:50:00,20.62,20.64,20.58,20.61,10800.0,17.9,17.9174,17.8653,17.8913,10800.0
2008-06-11 10:55:00,20.62,20.66,20.61,20.61,14900.0,17.9,17.9347,17.8913,17.8913,14900.0
2008-06-11 11:00:00,20.61,20.61,20.54,20.57,16000.0,17.8913,17.8913,17.8306,17.8566,16000.0
2008-06-11 11:05:00,20.58,20.59,20.47,20.54,31800.0,17.8653,17.874,17.7698,17.8306,31800.0
2008-06-11 11:10:00,20.54,20.59,20.53,20.59,9500.0,17.8306,17.874,17.8219,17.874,9500.0
2008-06-11 11:15:00,20.58,20.6,20.49,20.55,22900.0,17.8653,17.8827,17.7872,17.8392,22900.0
2008-06-11 11:20:00,20.54,20.56,20.51,20.54,12400.0,17.8306,17.8479,17.8045,17.8306,12400.0
2008-06-11 11:25:00,20.54,20.54,20.48,20.5,24300.0,17.8306,17.8306,17.7785,17.7958,24300.0
2008-06-11 11:30:00,20.51,20.53,20.47,20.47,25900.0,17.8045,17.8219,17.7698,17.7698,25900.0
2008-06-11 11:35:00,20.48,20.5,20.44,20.47,17600.0,17.7785,17.7958,17.7438,17.7698,17600.0
2008-06-11 11:40:00,20.47,20.51,20.45,20.45,20900.0,17.7698,17.8045,17.7524,17.7524,20900.0
2008-06-11 11:45:00,20.45,20.49,20.43,20.47,15100.0,17.7524,17.7872,17.7351,17.7698,15100.0
2008-06-11 11:50:00,20.46,20.56,20.46,20.56,18500.0,17.7611,17.8479,17.7611,17.8479,18500.0
2008-06-11 11:55:00,20.57,20.59,20.53,20.56,14700.0,17.8566,17.874,17.8219,17.8479,14700.0
2008-06-11 12:00:00,20.54,20.58,20.51,20.56,16100.0,17.8306,17.8653,17.8045,17.8479,16100.0
2008-06-11 12:05:00,20.56,20.58,20.54,20.58,13500.0,17.8479,17.8653,17.8306,17.8653,13500.0
2008-06-11 12:10:00,20.57,20.57,20.54,20.55,7700.0,17.8566,17.8566,17.8306,17.8392,7700.0
2008-06-11 12:15:00,20.55,20.59,20.55,20.55,14900.0,17.8392,17.874,17.8392,17.8392,14900.0
2008-06-11 12:20:00,20.56,20.6,20.55,20.58,11700.0,17.8479,17.8827,17.8392,17.8653,11700.0
2008-06-11 12:25:00,20.59,20.59,20.49,20.49,22600.0,17.874,17.874,17.7872,17.7872,22600.0
2008-06-11 12:30:00,20.5,20.54,20.49,20.53,35900.0,17.7958,17.8306,17.7872,17.8219,35900.0
2008-06-11 12:35:00,20.53,20.54,20.48,20.5,50700.0,17.8219,17.8306,17.7785,17.7958,50700.0
2008-06-11 12:40:00,20.51,20.54,20.48,20.49,15700.0,17.8045,17.8306,17.7785,17.7872,15700.0
2008-06-11 12:45:00,20.49,20.52,20.49,20.52,10900.0,17.7872,17.8132,17.7872,17.8132,10900.0
2008-06-11 12:50:00,20.53,20.57,20.51,20.54,8200.0,17.8219,17.8566,17.8045,17.8306,8200.0
2008-06-11 12:55:00,20.54,20.56,20.54,20.55,10900.0,17.8306,17.8479,17.8306,17.8392,10900.0
2008-06-11 13:00:00,20.55,20.61,20.55,20.6,14500.0,17.8392,17.8913,17.8392,17.8827,14500.0
2008-06-11 13:05:00,20.6,20.65,20.59,20.64,14200.0,17.8827,17.9261,17.874,17.9174,14200.0
2008-06-11 13:10:00,20.64,20.68,20.64,20.66,10900.0,17.9174,17.9521,17.9174,17.9347,10900.0
2008-06-11 13:15:00,20.66,20.69,20.66,20.67,8000.0,17.9347,17.9608,17.9347,17.9434,8000.0
2008-06-11 13:20:00,20.67,20.68,20.65,20.65,10900.0,17.9434,17.9521,17.9261,17.9261,10900.0
2008-06-11 13:25:00,20.64,20.65,20.64,20.65,7400.0,17.9174,17.9261,17.9174,17.9261,7400.0
2008-06-11 13:30:00,20.64,20.64,20.62,20.62,9900.0,17.9174,17.9174,17.9,17.9,9900.0
2008-06-11 13:35:00,20.63,20.69,20.61,20.61,16300.0,17.9087,17.9608,17.8913,17.8913,16300.0
2008-06-11 13:40:00,20.61,20.65,20.61,20.62,8300.0,17.8913,17.9261,17.8913,17.9,8300.0
2008-06-11 13:45:00,20.63,20.64,20.59,20.63,17700.0,17.9087,17.9174,17.874,17.9087,17700.0
2008-06-11 13:50:00,20.63,20.64,20.62,20.63,9200.0,17.9087,17.9174,17.9,17.9087,9200.0
2008-06-11 13:55:00,20.63,20.71,20.62,20.7,25000.0,17.9087,17.9781,17.9,17.9695,25000.0
2008-06-11 14:00:00,20.71,20.76,20.64,20.71,25800.0,17.9781,18.0215,17.9174,17.9781,25800.0
2008-06-11 14:05:00,20.71,20.73,20.66,20.73,11500.0,17.9781,17.9955,17.9347,17.9955,11500.0
2008-06-11 14:10:00,20.74,20.74,20.69,20.7,11000.0,18.0042,18.0042,17.9608,17.9695,11000.0
2008-06-11 14:15:00,20.69,20.72,20.67,20.68,7900.0,17.9608,17.9868,17.9434,17.9521,7900.0
2008-06-11 14:20:00,20.66,20.76,20.66,20.75,10800.0,17.9347,18.0215,17.9347,18.0129,10800.0
2008-06-11 14:25:00,20.76,20.76,20.65,20.65,9100.0,18.0215,18.0215,17.9261,17.9261,9100.0
2008-06-11 14:30:00,20.65,20.67,20.61,20.61,11100.0,17.9261,17.9434,17.8913,17.8913,11100.0
2008-06-11 14:35:00,20.62,20.63,20.6,20.61,9300.0,17.9,17.9087,17.8827,17.8913,9300.0
2008-06-11 14:40:00,20.62,20.67,20.62,20.64,8000.0,17.9,17.9434,17.9,17.9174,8000.0
2008-06-11 14:45:00,20.65,20.66,20.63,20.64,8400.0,17.9261,17.9347,17.9087,17.9174,8400.0
2008-06-11 14:50:00,20.64,20.67,20.63,20.65,7700.0,17.9174,17.9434,17.9087,17.9261,7700.0
2008-06-11 14:55:00,20.65,20.65,20.57,20.62,14500.0,17.9261,17.9261,17.8566,17.9,14500.0
2008-06-11 15:00:00,20.61,20.76,20.61,20.74,32700.0,17.8913,18.0215,17.8913,18.0042,32700.0
2008-06-11 15:05:00,20.74,20.82,20.74,20.82,29100.0,18.0042,18.0736,18.0042,18.0736,29100.0
2008-06-11 15:10:00,20.82,20.89,20.8,20.81,47000.0,18.0736,18.1344,18.0563,18.065,47000.0
2008-06-11 15:15:00,20.8,20.81,20.7,20.7,25700.0,18.0563,18.065,17.9695,17.9695,25700.0
2008-06-11 15:20:00,20.7,20.72,20.68,20.69,16300.0,17.9695,17.9868,17.9521,17.9608,16300.0
2008-06-11 15:25:00,20.69,20.7,20.67,20.7,18300.0,17.9608,17.9695,17.9434,17.9695,18300.0
2008-06-11 15:30:00,20.7,20.75,20.7,20.75,34800.0,17.9695,18.0129,17.9695,18.0129,34800.0
2008-06-11 15:35:00,20.76,20.78,20.7,20.7,19700.0,18.0215,18.0389,17.9695,17.9695,19700.0
2008-06-11 15:40:00,20.7,20.73,20.66,20.66,20000.0,17.9695,17.9955,17.9347,17.9347,20000.0
2008-06-11 15:45:00,20.67,20.69,20.62,20.63,38200.0,17.9434,17.9608,17.9,17.9087,38200.0
2008-06-11 15:50:00,20.63,20.66,20.6,20.62,40400.0,17.9087,17.9347,17.8827,17.9,40400.0
2008-06-11 15:55:00,20.63,20.66,20.6,20.61,61700.0,17.9087,17.9347,17.8827,17.8913,61700.0
2008-06-12 09:30:00,20.66,20.77,20.64,20.75,31400.0,17.9347,18.0302,17.9174,18.0129,31400.0
2008-06-12 09:35:00,20.73,20.77,20.68,20.68,24300.0,17.9955,18.0302,17.9521,17.9521,24300.0
2008-06-12 09:40:00,20.69,20.7,20.61,20.67,57000.0,17.9608,17.9695,17.8913,17.9434,57000.0
2008-06-12 09:45:00,20.67,20.72,20.61,20.66,63300.0,17.9434,17.9868,17.8913,17.9347,63300.0
2008-06-12 09:50:00,20.64,20.8,20.64,20.8,22600.0,17.9174,18.0563,17.9174,18.0563,22600.0
2008-06-12 09:55:00,20.8,20.81,20.65,20.68,52200.0,18.0563,18.065,17.9261,17.9521,52200.0
2008-06-12 10:00:00,20.66,20.79,20.66,20.75,46500.0,17.9347,18.0476,17.9347,18.0129,46500.0
2008-06-12 10:05:00,20.77,20.79,20.71,20.79,29200.0,18.0302,18.0476,17.9781,18.0476,29200.0
2008-06-12 10:10:00,20.78,20.78,20.7,20.75,28400.0,18.0389,18.0389,17.9695,18.0129,28400.0
2008-06-12 10:15:00,20.77,20.8,20.75,20.75,17800.0,18.0302,18.0563,18.0129,18.0129,17800.0
2008-06-12 10:20:00,20.75,20.82,20.73,20.81,28500.0,18.0129,18.0736,17.9955,18.065,28500.0
2008-06-12 10:25:00,20.81,20.81,20.71,20.71,13300.0,18.065,18.065,17.9781,17.9781,13300.0
2008-06-12 10:30:00,20.71,20.72,20.67,20.67,15300.0,17.9781,17.9868,17.9434,17.9434,15300.0
2008-06-12 10:35:00,20.68,20.68,20.6,20.63,38700.0,17.9521,17.9521,17.8827,17.9087,38700.0
2008-06-12 10:40:00,20.63,20.64,20.57,20.57,31000.0,17.9087,17.9174,17.8566,17.8566,31000.0
2008-06-12 10:45:00,20.58,20.59,20.52,20.59,38100.0,17.8653,17.874,17.8132,17.874,38100.0
2008-06-12 10:50:00,20.58,20.58,20.52,20.54,31600.0,17.8653,17.8653,17.8132,17.8306,31600.0
2008-06-12 10:55:00,20.54,20.57,20.53,20.56,38900.0,17.8306,17.8566,17.8219,17.8479,38900.0
2008-06-12 11:00:00,20.57,20.62,20.57,20.62,36200.0,17.8566,17.9,17.8566,17.9,36200.0
2008-06-12 11:05:00,20.62,20.62,20.57,20.61,31500.0,17.9,17.9,17.8566,17.8913,31500.0
2008-06-12 11:10:00,20.61,20.68,20.6,20.68,14800.0,17.8913,17.9521,17.8827,17.9521,14800.0
2008-06-12 11:15:00,20.68,20.71,20.66,20.67,11000.0,17.9521,17.9781,17.9347,17.9434,11000.0
2008-06-12 11:20:00,20.68,20.69,20.62,20.63,25500.0,17.9521,17.9608,17.9,17.9087,25500.0
2008-06-12 11:25:00,20.63,20.64,20.59,20.59,8000.0,17.9087,17.9174,17.874,17.874,8000.0
2008-06-12 11:30:00,20.59,20.62,20.57,20.57,8800.0,17.874,17.9,17.8566,17.8566,8800.0
2008-06-12 11:35:00,20.57,20.57,20.56,20.56,8500.0,17.8566,17.8566,17.8479,17.8479,8500.0
2008-06-12 11:40:00,20.57,20.57,20.53,20.54,12800.0,17.8566,17.8566,17.8219,17.8306,12800.0
2008-06-12 11:45:00,20.53,20.55,20.52,20.52,16700.0,17.8219,17.8392,17.8132,17.8132,16700.0
2008-06-12 11:50:00,20.52,20.55,20.49,20.53,24900.0,17.8132,17.8392,17.7872,17.8219,24900.0
2008-06-12 11:55:00,20.54,20.55,20.51,20.54,10700.0,17.8306,17.8392,17.8045,17.8306,10700.0
2008-06-12 12:00:00,20.54,20.59,20.54,20.58,12100.0,17.8306,17.874,17.8306,17.8653,12100.0
2008-06-12 12:05:00,20.57,20.6,20.56,20.57,16100.0,17.8566,17.8827,17.8479,17.8566,16100.0
2008-06-12 12:10:00,20.58,20.62,20.57,20.62,5200.0,17.8653,17.9,17.8566,17.9,5200.0
2008-06-12 12:15:00,20.62,20.63,20.62,20.63,9300.0,17.9,17.9087,17.9,17.9087,9300.0
2008-06-12 12:20:00,20.63,20.65,20.63,20.65,6700.0,17.9087,17.9261,17.9087,17.9261,6700.0
2008-06-12 12:25:00,20.65,20.66,20.58,20.6,13500.0,17.9261,17.9347,17.8653,17.8827,13500.0
2008-06-12 12:30:00,20.6,20.62,20.59,20.6,7400.0,17.8827,17.9,17.874,17.8827,7400.0
2008-06-12 12:35:00,20.59,20.6,20.57,20.58,8700.0,17.874,17.8827,17.8566,17.8653,8700.0
2008-06-12 12:40:00,20.58,20.6,20.54,20.55,14900.0,17.8653,17.8827,17.8306,17.8392,14900.0
2008-06-12 12:45:00,20.55,20.56,20.51,20.53,12600.0,17.8392,17.8479,17.8045,17.8219,12600.0
2008-06-12 12:50:00,20.53,20.54,20.49,20.5,7100.0,17.8219,17.8306,17.7872,17.7958,7100.0
2008-06-12 12:55:00,20.52,20.52,20.5,20.5,4600.0,17.8132,17.8132,17.7958,17.7958,4600.0
2008-06-12 13:00:00,20.51,20.58,20.51,20.58,11800.0,17.8045,17.8653,17.8045,17.8653,11800.0
2008-06-12 13:05:00,20.57,20.57,20.53,20.53,11100.0,17.8566,17.8566,17.8219,17.8219,11100.0
2008-06-12 13:10:00,20.53,20.59,20.51,20.59,10700.0,17.8219,17.874,17.8045,17.874,10700.0
2008-06-12 13:15:00,20.59,20.59,20.58,20.58,6500.0,17.874,17.874,17.8653,17.8653,6500.0
2008-06-12 13:20:00,20.59,20.6,20.58,20.58,5400.0,17.874,17.8827,17.8653,17.8653,5400.0
2008-06-12 13:25:00,20.59,20.62,20.59,20.61,9600.0,17.874,17.9,17.874,17.8913,9600.0
2008-06-12 13:30:00,20.62,20.62,20.6,20.6,9100.0,17.9,17.9,17.8827,17.8827,9100.0
2008-06-12 13:35:00,20.61,20.63,20.6,20.63,5100.0,17.8913,17.9087,17.8827,17.9087,5100.0
2008-06-12 13:40:00,20.63,20.63,20.58,20.58,19000.0,17.9087,17.9087,17.8653,17.8653,19000.0
2008-06-12 13:45:00,20.58,20.59,20.48,20.48,30000.0,17.8653,17.874,17.7785,17.7785,30000.0
2008-06-12 13:50:00,20.49,20.51,20.48,20.51,19400.0,17.7872,17.8045,17.7785,17.8045,19400.0
2008-06-12 13:55:00,20.5,20.51,20.48,20.51,12400.0,17.7958,17.8045,17.7785,17.8045,12400.0
2008-06-12 14:00:00,20.5,20.53,20.49,20.49,15100.0,17.7958,17.8219,17.7872,17.7872,15100.0
2008-06-12 14:05:00,20.49,20.52,20.48,20.52,14700.0,17.7872,17.8132,17.7785,17.8132,14700.0
2008-06-12 14:10:00,20.52,20.52,20.5,20.51,12000.0,17.8132,17.8132,17.7958,17.8045,12000.0
2008-06-12 14:15:00,20.51,20.52,20.49,20.49,27800.0,17.8045,17.8132,17.7872,17.7872,27800.0
2008-06-12 14:20:00,20.49,20.52,20.48,20.49,13200.0,17.7872,17.8132,17.7785,17.7872,13200.0
2008-06-12 14:25:00,20.49,20.49,20.41,20.44,23700.0,17.7872,17.7872,17.7177,17.7438,23700.0
2008-06-12 14:30:00,20.43,20.49,20.43,20.47,11200.0,17.7351,17.7872,17.7351,17.7698,11200.0
2008-06-12 14:35:00,20.47,20.47,20.38,20.41,23200.0,17.7698,17.7698,17.6917,17.7177,23200.0
2008-06-12 14:40:00,20.4,20.4,20.36,20.36,9800.0,17.709,17.709,17.6743,17.6743,9800.0
2008-06-12 14:45:00,20.37,20.4,20.37,20.39,13300.0,17.683,17.709,17.683,17.7004,13300.0
2008-06-12 14:50:00,20.39,20.39,20.34,20.36,11000.0,17.7004,17.7004,17.6569,17.6743,11000.0
2008-06-12 14:55:00,20.36,20.39,20.35,20.39,15600.0,17.6743,17.7004,17.6656,17.7004,15600.0
2008-06-12 15:00:00,20.39,20.44,20.37,20.43,43000.0,17.7004,17.7438,17.683,17.7351,43000.0
2008-06-12 15:05:00,20.43,20.48,20.41,20.47,26800.0,17.7351,17.7785,17.7177,17.7698,26800.0
2008-06-12 15:10:00,20.47,20.53,20.47,20.47,61700.0,17.7698,17.8219,17.7698,17.7698,61700.0
2008-06-12 15:15:00,20.48,20.54,20.45,20.46,46300.0,17.7785,17.8306,17.7524,17.7611,46300.0
2008-06-12 15:20:00,20.46,20.46,20.41,20.41,47700.0,17.7611,17.7611,17.7177,17.7177,47700.0
2008-06-12 15:25:00,20.41,20.42,20.37,20.39,22100.0,17.7177,17.7264,17.683,17.7004,22100.0
2008-06-12 15:30:00,20.39,20.46,20.39,20.45,25400.0,17.7004,17.7611,17.7004,17.7524,25400.0
2008-06-12 15:35:00,20.45,20.45,20.39,20.41,28200.0,17.7524,17.7524,17.7004,17.7177,28200.0
2008-06-12 15:40:00,20.41,20.42,20.37,20.39,53100.0,17.7177,17.7264,17.683,17.7004,53100.0
2008-06-12 15:45:00,20.4,20.42,20.38,20.39,72500.0,17.709,17.7264,17.6917,17.7004,72500.0
2008-06-12 15:50:00,20.39,20.42,20.37,20.41,73600.0,17.7004,17.7264,17.683,17.7177,73600.0
2008-06-12 15:55:00,20.4,20.44,20.37,20.41,81400.0,17.709,17.7438,17.683,17.7177,81400.0
2008-06-13 09:30:00,20.5,20.5,20.33,20.43,53400.0,17.7958,17.7958,17.6483,17.7351,53400.0
2008-06-13 09:35:00,20.42,20.44,20.33,20.38,13500.0,17.7264,17.7438,17.6483,17.6917,13500.0
2008-06-13 09:40:00,20.38,20.38,20.2,20.21,28000.0,17.6917,17.6917,17.5354,17.5441,28000.0
2008-06-13 09:45:00,20.21,20.21,20.12,20.17,24500.0,17.5441,17.5441,17.466,17.5094,24500.0
2008-06-13 09:50:00,20.18,20.19,20.06,20.07,45100.0,17.5181,17.5267,17.4139,17.4226,45100.0
2008-06-13 09:55:00,20.07,20.15,20.06,20.1,67000.0,17.4226,17.492,17.4139,17.4486,67000.0
2008-06-13 10:00:00,20.1,20.22,20.0,20.22,72900.0,17.4486,17.5528,17.3618,17.5528,72900.0
2008-06-13 10:05:00,20.19,20.19,20.01,20.03,22700.0,17.5267,17.5267,17.3705,17.3878,22700.0
2008-06-13 10:10:00,20.01,20.05,19.92,19.95,38900.0,17.3705,17.4052,17.2924,17.3184,38900.0
2008-06-13 10:15:00,19.96,20.05,19.96,19.98,48700.0,17.3271,17.4052,17.3271,17.3444,48700.0
2008-06-13 10:20:00,19.98,20.05,19.97,20.05,21900.0,17.3444,17.4052,17.3358,17.4052,21900.0
2008-06-13 10:25:00,20.05,20.2,20.05,20.17,36400.0,17.4052,17.5354,17.4052,17.5094,36400.0
2008-06-13 10:30:00,20.16,20.17,20.13,20.16,20600.0,17.5007,17.5094,17.4746,17.5007,20600.0
2008-06-13 10:35:00,20.16,20.24,20.13,20.19,33200.0,17.5007,17.5701,17.4746,17.5267,33200.0
2008-06-13 10:40:00,20.19,20.2,20.15,20.17,26700.0,17.5267,17.5354,17.492,17.5094,26700.0
2008-06-13 10:45:00,20.18,20.18,20.14,20.16,14800.0,17.5181,17.5181,17.4833,17.5007,14800.0
2008-06-13 10:50:00,20.16,20.16,20.1,20.1,19800.0,17.5007,17.5007,17.4486,17.4486,19800.0
2008-06-13 10:55:00,20.1,20.1,20.01,20.03,38000.0,17.4486,17.4486,17.3705,17.3878,38000.0
2008-06-13 11:00:00,20.02,20.08,20.02,20.08,29300.0,17.3792,17.4312,17.3792,17.4312,29300.0
2008-06-13 11:05:00,20.09,20.17,20.05,20.11,63200.0,17.4399,17.5094,17.4052,17.4573,63200.0
2008-06-13 11:10:00,20.12,20.13,20.08,20.1,22300.0,17.466,17.4746,17.4312,17.4486,22300.0
2008-06-13 11:15:00,20.11,20.12,20.04,20.04,23000.0,17.4573,17.466,17.3965,17.3965,23000.0
2008-06-13 11:20:00,20.04,20.06,20.0,20.03,44700.0,17.3965,17.4139,17.3618,17.3878,44700.0
2008-06-13 11:25:00,20.03,20.03,19.98,19.99,23200.0,17.3878,17.3878,17.3444,17.3531,23200.0
2008-06-13 11:30:00,19.98,20.02,19.98,20.01,32100.0,17.3444,17.3792,17.3444,17.3705,32100.0
2008-06-13 11:35:00,20.0,20.01,19.99,19.99,7900.0,17.3618,17.3705,17.3531,17.3531,7900.0
2008-06-13 11:40:00,20.0,20.0,19.98,19.99,11000.0,17.3618,17.3618,17.3444,17.3531,11000.0
2008-06-13 11:45:00,20.0,20.0,19.92,19.92,18300.0,17.3618,17.3618,17.2924,17.2924,18300.0
2008-06-13 11:50:00,19.92,19.93,19.9,19.91,13600.0,17.2924,17.301,17.275,17.2837,13600.0
2008-06-13 11:55:00,19.91,19.91,19.86,19.86,21500.0,17.2837,17.2837,17.2403,17.2403,21500.0
2008-06-13 12:00:00,19.87,19.9,19.84,19.84,37100.0,17.2489,17.275,17.2229,17.2229,37100.0
2008-06-13 12:05:00,19.85,19.86,19.84,19.85,16200.0,17.2316,17.2403,17.2229,17.2316,16200.0
2008-06-13 12:10:00,19.86,19.86,19.85,19.85,16600.0,17.2403,17.2403,17.2316,17.2316,16600.0
2008-06-13 12:15:00,19.85,19.9,19.85,19.85,39800.0,17.2316,17.275,17.2316,17.2316,39800.0
2008-06-13 12:20:00,19.86,19.86,19.85,19.86,21900.0,17.2403,17.2403,17.2316,17.2403,21900.0
2008-06-13 12:25:00,19.85,19.86,19.81,19.81,28100.0,17.2316,17.2403,17.1969,17.1969,28100.0
2008-06-13 12:30:00,19.8,19.83,19.77,19.78,40400.0,17.1882,17.2142,17.1621,17.1708,40400.0
2008-06-13 12:35:00,19.79,19.79,19.71,19.71,36500.0,17.1795,17.1795,17.1101,17.1101,36500.0
2008-06-13 12:40:00,19.72,19.72,19.7,19.72,44300.0,17.1187,17.1187,17.1014,17.1187,44300.0
2008-06-13 12:45:00,19.71,19.72,19.71,19.71,16600.0,17.1101,17.1187,17.1101,17.1101,16600.0
2008-06-13 12:50:00,19.7,19.72,19.68,19.71,30500.0,17.1014,17.1187,17.084,17.1101,30500.0
2008-06-13 12:55:00,19.71,19.73,19.7,19.71,37900.0,17.1101,17.1274,17.1014,17.1101,37900.0
2008-06-13 13:00:00,19.72,19.72,19.66,19.67,23300.0,17.1187,17.1187,17.0666,17.0753,23300.0
2008-06-13 13:05:00,19.66,19.7,19.65,19.66,32100.0,17.0666,17.1014,17.058,17.0666,32100.0
2008-06-13 13:10:00,19.67,19.74,19.66,19.72,23800.0,17.0753,17.1361,17.0666,17.1187,23800.0
2008-06-13 13:15:00,19.73,19.74,19.7,19.71,43500.0,17.1274,17.1361,17.1014,17.1101,43500.0
2008-06-13 13:20:00,19.7,19.71,19.68,19.69,26500.0,17.1014,17.1101,17.084,17.0927,26500.0
2008-06-13 13:25:00,19.69,19.69,19.66,19.67,21800.0,17.0927,17.0927,17.0666,17.0753,21800.0
2008-06-13 13:30:00,19.66,19.68,19.65,19.68,38000.0,17.0666,17.084,17.058,17.084,38000.0
2008-06-13 13:35:00,19.69,19.7,19.65,19.66,26900.0,17.0927,17.1014,17.058,17.0666,26900.0
2008-06-13 13:40:00,19.67,19.67,19.66,19.67,12900.0,17.0753,17.0753,17.0666,17.0753,12900.0
2008-06-13 13:45:00,19.67,19.67,19.64,19.64,12800.0,17.0753,17.0753,17.0493,17.0493,12800.0
2008-06-13 13:50:00,19.65,19.67,19.64,19.66,27700.0,17.058,17.0753,17.0493,17.0666,27700.0
2008-06-13 13:55:00,19.66,19.67,19.65,19.67,22800.0,17.0666,17.0753,17.058,17.0753,22800.0
2008-06-13 14:00:00,19.66,19.78,19.66,19.77,60800.0,17.0666,17.1708,17.0666,17.1621,60800.0
2008-06-13 14:05:00,19.77,19.79,19.75,19.78,21200.0,17.1621,17.1795,17.1448,17.1708,21200.0
2008-06-13 14:10:00,19.79,19.83,19.78,19.8,34200.0,17.1795,17.2142,17.1708,17.1882,34200.0
2008-06-13 14:15:00,19.8,19.87,19.8,19.86,33500.0,17.1882,17.2489,17.1882,17.2403,33500.0
2008-06-13 14:20:00,19.86,19.86,19.78,19.82,34500.0,17.2403,17.2403,17.1708,17.2055,34500.0
2008-06-13 14:25:00,19.83,19.83,19.79,19.8,17900.0,17.2142,17.2142,17.1795,17.1882,17900.0
2008-06-13 14:30:00,19.8,19.86,19.78,19.83,41500.0,17.1882,17.2403,17.1708,17.2142,41500.0
2008-06-13 14:35:00,19.84,19.84,19.82,19.82,10400.0,17.2229,17.2229,17.2055,17.2055,10400.0
2008-06-13 14:40:00,19.82,19.87,19.81,19.84,32100.0,17.2055,17.2489,17.1969,17.2229,32100.0
2008-06-13 14:45:00,19.83,19.95,19.79,19.87,96800.0,17.2142,17.3184,17.1795,17.2489,96800.0
2008-06-13 14:50:00,19.87,19.93,19.8,19.84,83500.0,17.2489,17.301,17.1882,17.2229,83500.0
2008-06-13 14:55:00,19.84,19.86,19.84,19.86,11500.0,17.2229,17.2403,17.2229,17.2403,11500.0
2008-06-13 15:00:00,19.85,19.86,19.84,19.85,24300.0,17.2316,17.2403,17.2229,17.2316,24300.0
2008-06-13 15:05:00,19.86,19.87,19.86,19.87,21500.0,17.2403,17.2489,17.2403,17.2489,21500.0
2008-06-13 15:10:00,19.86,19.87,19.86,19.87,19900.0,17.2403,17.2489,17.2403,17.2489,19900.0
2008-06-13 15:15:00,19.87,19.87,19.83,19.84,63500.0,17.2489,17.2489,17.2142,17.2229,63500.0
2008-06-13 15:20:00,19.84,19.84,19.77,19.78,87300.0,17.2229,17.2229,17.1621,17.1708,87300.0
2008-06-13 15:25:00,19.77,19.78,19.7,19.73,114500.0,17.1621,17.1708,17.1014,17.1274,114500.0
2008-06-13 15:30:00,19.74,19.83,19.74,19.81,76200.0,17.1361,17.2142,17.1361,17.1969,76200.0
2008-06-13 15:35:00,19.8,19.89,19.8,19.89,65400.0,17.1882,17.2663,17.1882,17.2663,65400.0
2008-06-13 15:40:00,19.89,19.91,19.85,19.85,56300.0,17.2663,17.2837,17.2316,17.2316,56300.0
2008-06-13 15:45:00,19.86,19.93,19.85,19.89,55400.0,17.2403,17.301,17.2316,17.2663,55400.0
2008-06-13 15:50:00,19.89,19.9,19.85,19.86,87900.0,17.2663,17.275,17.2316,17.2403,87900.0
2008-06-13 15:55:00,19.85,19.95,19.83,19.93,122900.0,17.2316,17.3184,17.2142,17.301,122900.0
2008-06-16 09:30:00,20.05,20.11,19.91,19.96,21100.0,17.4052,17.4573,17.2837,17.3271,21100.0
2008-06-16 09:35:00,19.98,20.03,19.93,20.01,11600.0,17.3444,17.3878,17.301,17.3705,11600.0
2008-06-16 09:40:00,20.04,20.05,19.96,19.98,12100.0,17.3965,17.4052,17.3271,17.3444,12100.0
2008-06-16 09:45:00,19.98,19.98,19.94,19.98,11200.0,17.3444,17.3444,17.3097,17.3444,11200.0
2008-06-16 09:50:00,19.97,19.98,19.94,19.97,13700.0,17.3358,17.3444,17.3097,17.3358,13700.0
2008-06-16 09:55:00,19.97,19.97,19.85,19.85,33900.0,17.3358,17.3358,17.2316,17.2316,33900.0
2008-06-16 10:00:00,19.84,19.84,19.75,19.78,13400.0,17.2229,17.2229,17.1448,17.1708,13400.0
2008-06-16 10:05:00,19.78,19.8,19.74,19.78,26700.0,17.1708,17.1882,17.1361,17.1708,26700.0
2008-06-16 10:10:00,19.79,19.85,19.77,19.82,10100.0,17.1795,17.2316,17.1621,17.2055,10100.0
2008-06-16 10:15:00,19.82,19.82,19.78,19.81,8300.0,17.2055,17.2055,17.1708,17.1969,8300.0
2008-06-16 10:20:00,19.82,19.82,19.76,19.81,10300.0,17.2055,17.2055,17.1535,17.1969,10300.0
2008-06-16 10:25:00,19.81,19.85,19.81,19.85,7700.0,17.1969,17.2316,17.1969,17.2316,7700.0
2008-06-16 10:30:00,19.85,19.87,19.81,19.81,9300.0,17.2316,17.2489,17.1969,17.1969,9300.0
2008-06-16 10:35:00,19.8,19.8,19.78,19.79,6900.0,17.1882,17.1882,17.1708,17.1795,6900.0
2008-06-16 10:40:00,19.79,19.83,19.78,19.82,8300.0,17.1795,17.2142,17.1708,17.2055,8300.0
2008-06-16 10:45:00,19.82,19.83,19.8,19.83,13700.0,17.2055,17.2142,17.1882,17.2142,13700.0
2008-06-16 10:50:00,19.84,19.92,19.84,19.91,29100.0,17.2229,17.2924,17.2229,17.2837,29100.0
2008-06-16 10:55:00,19.91,19.93,19.86,19.88,17700.0,17.2837,17.301,17.2403,17.2576,17700.0
2008-06-16 11:00:00,19.88,19.88,19.82,19.82,65100.0,17.2576,17.2576,17.2055,17.2055,65100.0
2008-06-16 11:05:00,19.82,19.83,19.81,19.83,8500.0,17.2055,17.2142,17.1969,17.2142,8500.0
2008-06-16 11:10:00,19.83,19.83,19.82,19.83,7100.0,17.2142,17.2142,17.2055,17.2142,7100.0
2008-06-16 11:15:00,19.83,19.85,19.82,19.84,13400.0,17.2142,17.2316,17.2055,17.2229,13400.0
2008-06-16 11:20:00,19.85,19.88,19.83,19.83,162000.0,17.2316,17.2576,17.2142,17.2142,162000.0
2008-06-16 11:25:00,19.82,19.83,19.81,19.81,3800.0,17.2055,17.2142,17.1969,17.1969,3800.0
2008-06-16 11:30:00,19.82,19.82,19.81,19.82,2500.0,17.2055,17.2055,17.1969,17.2055,2500.0
2008-06-16 11:35:00,19.82,19.82,19.81,19.82,1700.0,17.2055,17.2055,17.1969,17.2055,1700.0
2008-06-16 11:40:00,19.82,19.86,19.81,19.85,11000.0,17.2055,17.2403,17.1969,17.2316,11000.0
2008-06-16 11:45:00,19.86,19.86,19.84,19.85,3800.0,17.2403,17.2403,17.2229,17.2316,3800.0
2008-06-16 11:50:00,19.85,19.85,19.83,19.83,14000.0,17.2316,17.2316,17.2142,17.2142,14000.0
2008-06-16 11:55:00,19.83,19.84,19.82,19.84,7700.0,17.2142,17.2229,17.2055,17.2229,7700.0
2008-06-16 12:00:00,19.84,19.84,19.79,19.8,12600.0,17.2229,17.2229,17.1795,17.1882,12600.0
2008-06-16 12:05:00,19.79,19.82,19.78,19.8,10300.0,17.1795,17.2055,17.1708,17.1882,10300.0
2008-06-16 12:10:00,19.81,19.81,19.79,19.8,4800.0,17.1969,17.1969,17.1795,17.1882,4800.0
2008-06-16 12:15:00,19.8,19.85,19.8,19.85,21900.0,17.1882,17.2316,17.1882,17.2316,21900.0
2008-06-16 12:20:00,19.85,19.85,19.83,19.83,14300.0,17.2316,17.2316,17.2142,17.2142,14300.0
2008-06-16 12:25:00,19.84,19.89,19.83,19.87,24600.0,17.2229,17.2663,17.2142,17.2489,24600.0
2008-06-16 12:30:00,19.88,19.91,19.87,19.88,32600.0,17.2576,17.2837,17.2489,17.2576,32600.0
2008-06-16 12:35:00,19.88,19.88,19.86,19.86,7900.0,17.2576,17.2576,17.2403,17.2403,7900.0
2008-06-16 12:40:00,19.86,19.87,19.85,19.85,14800.0,17.2403,17.2489,17.2316,17.2316,14800.0
2008-06-16 12:45:00,19.85,19.86,19.83,19.83,10400.0,17.2316,17.2403,17.2142,17.2142,10400.0
2008-06-16 12:50:00,19.84,19.89,19.83,19.88,20900.0,17.2229,17.2663,17.2142,17.2576,20900.0
2008-06-16 12:55:00,19.88,19.88,19.81,19.81,26300.0,17.2576,17.2576,17.1969,17.1969,26300.0
2008-06-16 13:00:00,19.81,19.83,19.81,19.81,10900.0,17.1969,17.2142,17.1969,17.1969,10900.0
2008-06-16 13:05:00,19.82,19.83,19.76,19.79,31300.0,17.2055,17.2142,17.1535,17.1795,31300.0
2008-06-16 13:10:00,19.79,19.79,19.75,19.77,82100.0,17.1795,17.1795,17.1448,17.1621,82100.0
2008-06-16 13:15:00,19.77,19.82,19.77,19.82,23200.0,17.1621,17.2055,17.1621,17.2055,23200.0
2008-06-16 13:20:00,19.82,19.82,19.8,19.8,22600.0,17.2055,17.2055,17.1882,17.1882,22600.0
2008-06-16 13:25:00,19.81,19.86,19.79,19.86,27400.0,17.1969,17.2403,17.1795,17.2403,27400.0
2008-06-16 13:30:00,19.86,19.89,19.86,19.89,9500.0,17.2403,17.2663,17.2403,17.2663,9500.0
2008-06-16 13:35:00,19.89,19.93,19.89,19.91,17100.0,17.2663,17.301,17.2663,17.2837,17100.0
2008-06-16 13:40:00,19.9,19.92,19.89,19.91,14900.0,17.275,17.2924,17.2663,17.2837,14900.0
2008-06-16 13:45:00,19.91,19.92,19.86,19.88,24700.0,17.2837,17.2924,17.2403,17.2576,24700.0
2008-06-16 13:50:00,19.88,19.88,19.87,19.87,14100.0,17.2576,17.2576,17.2489,17.2489,14100.0
2008-06-16 13:55:00,19.87,19.89,19.87,19.89,8900.0,17.2489,17.2663,17.2489,17.2663,8900.0
2008-06-16 14:00:00,19.88,19.9,19.88,19.9,10600.0,17.2576,17.275,17.2576,17.275,10600.0
2008-06-16 14:05:00,19.89,19.92,19.89,19.91,16900.0,17.2663,17.2924,17.2663,17.2837,16900.0
2008-06-16 14:10:00,19.91,19.91,19.9,19.9,10900.0,17.2837,17.2837,17.275,17.275,10900.0
2008-06-16 14:15:00,19.9,19.94,19.9,19.94,10000.0,17.275,17.3097,17.275,17.3097,10000.0
2008-06-16 14:20:00,19.94,19.95,19.86,19.87,51800.0,17.3097,17.3184,17.2403,17.2489,51800.0
2008-06-16 14:25:00,19.87,19.88,19.86,19.88,11200.0,17.2489,17.2576,17.2403,17.2576,11200.0
2008-06-16 14:30:00,19.87,19.88,19.87,19.88,5500.0,17.2489,17.2576,17.2489,17.2576,5500.0
2008-06-16 14:35:00,19.88,19.91,19.87,19.91,10100.0,17.2576,17.2837,17.2489,17.2837,10100.0
2008-06-16 14:40:00,19.91,19.92,19.9,19.92,8600.0,17.2837,17.2924,17.275,17.2924,8600.0
2008-06-16 14:45:00,19.92,19.92,19.91,19.92,7400.0,17.2924,17.2924,17.2837,17.2924,7400.0
2008-06-16 14:50:00,19.91,19.95,19.91,19.95,12700.0,17.2837,17.3184,17.2837,17.3184,12700.0
2008-06-16 14:55:00,19.95,19.98,19.94,19.97,11000.0,17.3184,17.3444,17.3097,17.3358,11000.0
2008-06-16 15:00:00,19.97,19.97,19.96,19.96,22000.0,17.3358,17.3358,17.3271,17.3271,22000.0
2008-06-16 15:05:00,19.96,19.97,19.96,19.96,7900.0,17.3271,17.3358,17.3271,17.3271,7900.0
2008-06-16 15:10:00,19.97,19.99,19.96,19.97,30100.0,17.3358,17.3531,17.3271,17.3358,30100.0
2008-06-16 15:15:00,19.97,19.98,19.96,19.97,19400.0,17.3358,17.3444,17.3271,17.3358,19400.0
2008-06-16 15:20:00,19.97,19.97,19.95,19.95,14300.0,17.3358,17.3358,17.3184,17.3184,14300.0
2008-06-16 15:25:00,19.95,19.96,19.94,19.95,23400.0,17.3184,17.3271,17.3097,17.3184,23400.0
2008-06-16 15:30:00,19.95,19.99,19.94,19.97,21100.0,17.3184,17.3531,17.3097,17.3358,21100.0
2008-06-16 15:35:00,19.97,19.98,19.97,19.97,17000.0,17.3358,17.3444,17.3358,17.3358,17000.0
2008-06-16 15:40:00,19.98,19.98,19.97,19.97,15400.0,17.3444,17.3444,17.3358,17.3358,15400.0
2008-06-16 15:45:00,19.97,19.99,19.97,19.98,16600.0,17.3358,17.3531,17.3358,17.3444,16600.0
2008-06-16 15:50:00,19.99,20.04,19.98,20.01,54300.0,17.3531,17.3965,17.3444,17.3705,54300.0
2008-06-16 15:55:00,20.02,20.02,19.98,19.99,76300.0,17.3792,17.3792,17.3444,17.3531,76300.0
2008-06-17 09:30:00,20.14,20.14,20.0,20.03,14500.0,17.4833,17.4833,17.3618,17.3878,14500.0
2008-06-17 09:35:00,20.01,20.05,19.99,19.99,13700.0,17.3705,17.4052,17.3531,17.3531,13700.0
2008-06-17 09:40:00,20.0,20.01,19.9,19.96,21100.0,17.3618,17.3705,17.275,17.3271,21100.0
2008-06-17 09:45:00,19.97,20.07,19.95,20.04,17900.0,17.3358,17.4226,17.3184,17.3965,17900.0
2008-06-17 09:50:00,20.04,20.09,20.03,20.05,16000.0,17.3965,17.4399,17.3878,17.4052,16000.0
2008-06-17 09:55:00,20.05,20.06,20.01,20.02,20200.0,17.4052,17.4139,17.3705,17.3792,20200.0
2008-06-17 10:00:00,20.03,20.05,20.0,20.0,12200.0,17.3878,17.4052,17.3618,17.3618,12200.0
2008-06-17 10:05:00,20.0,20.01,19.9,19.9,64300.0,17.3618,17.3705,17.275,17.275,64300.0
2008-06-17 10:10:00,19.91,19.94,19.9,19.92,76400.0,17.2837,17.3097,17.275,17.2924,76400.0
2008-06-17 10:15:00,19.93,19.93,19.87,19.9,37400.0,17.301,17.301,17.2489,17.275,37400.0
2008-06-17 10:20:00,19.89,19.92,19.88,19.9,44300.0,17.2663,17.2924,17.2576,17.275,44300.0
2008-06-17 10:25:00,19.9,19.91,19.85,19.85,33000.0,17.275,17.2837,17.2316,17.2316,33000.0
2008-06-17 10:30:00,19.85,19.86,19.82,19.83,16200.0,17.2316,17.2403,17.2055,17.2142,16200.0
2008-06-17 10:35:00,19.83,19.83,19.8,19.8,12400.0,17.2142,17.2142,17.1882,17.1882,12400.0
2008-06-17 10:40:00,19.8,19.86,19.8,19.82,37700.0,17.1882,17.2403,17.1882,17.2055,37700.0
2008-06-17 10:45:00,19.82,19.85,19.77,19.78,11300.0,17.2055,17.2316,17.1621,17.1708,11300.0
2008-06-17 10:50:00,19.79,19.81,19.75,19.75,25400.0,17.1795,17.1969,17.1448,17.1448,25400.0
2008-06-17 10:55:00,19.76,19.79,19.75,19.79,19200.0,17.1535,17.1795,17.1448,17.1795,19200.0
2008-06-17 11:00:00,19.79,19.82,19.78,19.8,12900.0,17.1795,17.2055,17.1708,17.1882,12900.0
2008-06-17 11:05:00,19.8,19.82,19.79,19.81,13700.0,17.1882,17.2055,17.1795,17.1969,13700.0
2008-06-17 11:10:00,19.81,19.84,19.81,19.84,13000.0,17.1969,17.2229,17.1969,17.2229,13000.0
2008-06-17 11:15:00,19.84,19.84,19.82,19.83,24200.0,17.2229,17.2229,17.2055,17.2142,24200.0
2008-06-17 11:20:00,19.83,19.86,19.82,19.85,53800.0,17.2142,17.2403,17.2055,17.2316,53800.0
2008-06-17 11:25:00,19.85,19.87,19.84,19.87,20000.0,17.2316,17.2489,17.2229,17.2489,20000.0
2008-06-17 11:30:00,19.86,19.91,19.85,19.89,25900.0,17.2403,17.2837,17.2316,17.2663,25900.0
2008-06-17 11:35:00,19.89,19.94,19.88,19.91,21300.0,17.2663,17.3097,17.2576,17.2837,21300.0
2008-06-17 11:40:00,19.91,19.97,19.9,19.92,19200.0,17.2837,17.3358,17.275,17.2924,19200.0
2008-06-17 11:45:00,19.92,19.94,19.9,19.92,18300.0,17.2924,17.3097,17.275,17.2924,18300.0
2008-06-17 11:50:00,19.92,19.93,19.89,19.9,11300.0,17.2924,17.301,17.2663,17.275,11300.0
2008-06-17 11:55:00,19.9,19.92,19.89,19.9,10900.0,17.275,17.2924,17.2663,17.275,10900.0
2008-06-17 12:00:00,19.9,19.91,19.88,19.91,22200.0,17.275,17.2837,17.2576,17.2837,22200.0
2008-06-17 12:05:00,19.9,19.95,19.89,19.91,22000.0,17.275,17.3184,17.2663,17.2837,22000.0
2008-06-17 12:10:00,19.91,19.92,19.89,19.9,14400.0,17.2837,17.2924,17.2663,17.275,14400.0
2008-06-17 12:15:00,19.9,19.95,19.88,19.95,14900.0,17.275,17.3184,17.2576,17.3184,14900.0
2008-06-17 12:20:00,19.95,19.95,19.87,19.88,19900.0,17.3184,17.3184,17.2489,17.2576,19900.0
2008-06-17 12:25:00,19.9,19.91,19.89,19.89,14700.0,17.275,17.2837,17.2663,17.2663,14700.0
2008-06-17 12:30:00,19.9,19.9,19.85,19.86,21700.0,17.275,17.275,17.2316,17.2403,21700.0
2008-06-17 12:35:00,19.87,19.87,19.83,19.85,12400.0,17.2489,17.2489,17.2142,17.2316,12400.0
2008-06-17 12:40:00,19.85,19.86,19.82,19.85,12100.0,17.2316,17.2403,17.2055,17.2316,12100.0
2008-06-17 12:45:00,19.85,19.88,19.85,19.87,14500.0,17.2316,17.2576,17.2316,17.2489,14500.0
2008-06-17 12:50:00,19.88,19.88,19.83,19.83,22900.0,17.2576,17.2576,17.2142,17.2142,22900.0
2008-06-17 12:55:00,19.83,19.85,19.79,19.79,89900.0,17.2142,17.2316,17.1795,17.1795,89900.0
2008-06-17 13:00:00,19.79,19.79,19.73,19.76,15300.0,17.1795,17.1795,17.1274,17.1535,15300.0
2008-06-17 13:05:00,19.75,19.79,19.74,19.79,25300.0,17.1448,17.1795,17.1361,17.1795,25300.0
2008-06-17 13:10:00,19.79,19.79,19.76,19.77,62000.0,17.1795,17.1795,17.1535,17.1621,62000.0
2008-06-17 13:15:00,19.77,19.78,19.76,19.76,31300.0,17.1621,17.1708,17.1535,17.1535,31300.0
2008-06-17 13:20:00,19.77,19.78,19.76,19.77,15000.0,17.1621,17.1708,17.1535,17.1621,15000.0
2008-06-17 13:25:00,19.78,19.79,19.76,19.77,68500.0,17.1708,17.1795,17.1535,17.1621,68500.0
2008-06-17 13:30:00,19.78,19.8,19.75,19.75,18600.0,17.1708,17.1882,17.1448,17.1448,18600.0
2008-06-17 13:35:00,19.75,19.8,19.75,19.79,68400.0,17.1448,17.1882,17.1448,17.1795,68400.0
2008-06-17 13:40:00,19.8,19.84,19.76,19.78,60100.0,17.1882,17.2229,17.1535,17.1708,60100.0
2008-06-17 13:45:00,19.78,19.81,19.78,19.8,13600.0,17.1708,17.1969,17.1708,17.1882,13600.0
2008-06-17 13:50:00,19.78,19.85,19.78,19.84,75500.0,17.1708,17.2316,17.1708,17.2229,75500.0
2008-06-17 13:55:00,19.83,19.83,19.79,19.79,15600.0,17.2142,17.2142,17.1795,17.1795,15600.0
2008-06-17 14:00:00,19.79,19.8,19.79,19.79,15900.0,17.1795,17.1882,17.1795,17.1795,15900.0
2008-06-17 14:05:00,19.79,19.8,19.75,19.8,64800.0,17.1795,17.1882,17.1448,17.1882,64800.0
2008-06-17 14:10:00,19.79,19.8,19.78,19.79,15100.0,17.1795,17.1882,17.1708,17.1795,15100.0
2008-06-17 14:15:00,19.79,19.8,19.77,19.79,41200.0,17.1795,17.1882,17.1621,17.1795,41200.0
2008-06-17 14:20:00,19.78,19.8,19.77,19.78,37400.0,17.1708,17.1882,17.1621,17.1708,37400.0
2008-06-17 14:25:00,19.78,19.8,19.76,19.78,39000.0,17.1708,17.1882,17.1535,17.1708,39000.0
2008-06-17 14:30:00,19.78,19.79,19.78,19.79,9500.0,17.1708,17.1795,17.1708,17.1795,9500.0
2008-06-17 14:35:00,19.79,19.79,19.78,19.78,14900.0,17.1795,17.1795,17.1708,17.1708,14900.0
2008-06-17 14:40:00,19.79,19.8,19.78,19.79,39400.0,17.1795,17.1882,17.1708,17.1795,39400.0
2008-06-17 14:45:00,19.79,19.86,19.78,19.82,81100.0,17.1795,17.2403,17.1708,17.2055,81100.0
2008-06-17 14:50:00,19.82,19.83,19.78,19.79,30900.0,17.2055,17.2142,17.1708,17.1795,30900.0
2008-06-17 14:55:00,19.79,19.8,19.77,19.77,18400.0,17.1795,17.1882,17.1621,17.1621,18400.0
2008-06-17 15:00:00,19.78,19.8,19.76,19.77,36000.0,17.1708,17.1882,17.1535,17.1621,36000.0
2008-06-17 15:05:00,19.77,19.78,19.76,19.77,27000.0,17.1621,17.1708,17.1535,17.1621,27000.0
2008-06-17 15:10:00,19.77,19.81,19.76,19.8,31100.0,17.1621,17.1969,17.1535,17.1882,31100.0
2008-06-17 15:15:00,19.8,19.81,19.76,19.78,40000.0,17.1882,17.1969,17.1535,17.1708,40000.0
2008-06-17 15:20:00,19.78,19.81,19.77,19.79,33600.0,17.1708,17.1969,17.1621,17.1795,33600.0
2008-06-17 15:25:00,19.78,19.82,19.78,19.8,17300.0,17.1708,17.2055,17.1708,17.1882,17300.0
2008-06-17 15:30:00,19.8,19.81,19.78,19.8,30800.0,17.1882,17.1969,17.1708,17.1882,30800.0
2008-06-17 15:35:00,19.8,19.8,19.77,19.8,42400.0,17.1882,17.1882,17.1621,17.1882,42400.0
2008-06-17 15:40:00,19.8,19.81,19.78,19.78,42200.0,17.1882,17.1969,17.1708,17.1708,42200.0
2008-06-17 15:45:00,19.79,19.8,19.78,19.8,39400.0,17.1795,17.1882,17.1708,17.1882,39400.0
2008-06-17 15:50:00,19.8,19.82,19.79,19.79,75500.0,17.1882,17.2055,17.1795,17.1795,75500.0
2008-06-17 15:55:00,19.8,19.81,19.79,19.81,92600.0,17.1882,17.1969,17.1795,17.1969,92600.0
2008-06-18 09:30:00,19.65,19.65,19.48,19.6,20600.0,17.058,17.058,16.9104,17.0146,20600.0
2008-06-18 09:35:00,19.6,19.7,19.6,19.67,24300.0,17.0146,17.1014,17.0146,17.0753,24300.0
2008-06-18 09:40:00,19.68,19.74,19.67,19.74,26000.0,17.084,17.1361,17.0753,17.1361,26000.0
2008-06-18 09:45:00,19.73,19.74,19.61,19.61,11400.0,17.1274,17.1361,17.0232,17.0232,11400.0
2008-06-18 09:50:00,19.61,19.67,19.57,19.65,14800.0,17.0232,17.0753,16.9885,17.058,14800.0
2008-06-18 09:55:00,19.65,19.66,19.55,19.62,13100.0,17.058,17.0666,16.9712,17.0319,13100.0
2008-06-18 10:00:00,19.6,19.63,19.58,19.62,17700.0,17.0146,17.0406,16.9972,17.0319,17700.0
2008-06-18 10:05:00,19.62,19.62,19.57,19.6,14000.0,17.0319,17.0319,16.9885,17.0146,14000.0
2008-06-18 10:10:00,19.6,19.62,19.6,19.62,4100.0,17.0146,17.0319,17.0146,17.0319,4100.0
2008-06-18 10:15:00,19.62,19.67,19.62,19.67,12800.0,17.0319,17.0753,17.0319,17.0753,12800.0
2008-06-18 10:20:00,19.67,19.68,19.59,19.62,17500.0,17.0753,17.084,17.0059,17.0319,17500.0
2008-06-18 10:25:00,19.62,19.66,19.6,19.61,13700.0,17.0319,17.0666,17.0146,17.0232,13700.0
2008-06-18 10:30:00,19.6,19.6,19.51,19.51,21300.0,17.0146,17.0146,16.9364,16.9364,21300.0
2008-06-18 10:35:00,19.51,19.55,19.44,19.46,42600.0,16.9364,16.9712,16.8757,16.893,42600.0
2008-06-18 10:40:00,19.46,19.48,19.4,19.41,18700.0,16.893,16.9104,16.8409,16.8496,18700.0
2008-06-18 10:45:00,19.4,19.42,19.38,19.39,18800.0,16.8409,16.8583,16.8236,16.8323,18800.0
2008-06-18 10:50:00,19.4,19.48,19.37,19.48,40800.0,16.8409,16.9104,16.8149,16.9104,40800.0
2008-06-18 10:55:00,19.47,19.49,19.45,19.49,16700.0,16.9017,16.9191,16.8843,16.9191,16700.0
2008-06-18 11:00:00,19.48,19.57,19.47,19.57,46100.0,16.9104,16.9885,16.9017,16.9885,46100.0
2008-06-18 11:05:00,19.56,19.66,19.53,19.61,57600.0,16.9798,17.0666,16.9538,17.0232,57600.0
2008-06-18 11:10:00,19.59,19.62,19.58,19.59,21600.0,17.0059,17.0319,16.9972,17.0059,21600.0
2008-06-18 11:15:00,19.59,19.59,19.54,19.54,6200.0,17.0059,17.0059,16.9625,16.9625,6200.0
2008-06-18 11:20:00,19.54,19.62,19.54,19.62,10800.0,16.9625,17.0319,16.9625,17.0319,10800.0
2008-06-18 11:25:00,19.62,19.63,19.6,19.6,31100.0,17.0319,17.0406,17.0146,17.0146,31100.0
2008-06-18 11:30:00,19.6,19.63,19.6,19.62,23200.0,17.0146,17.0406,17.0146,17.0319,23200.0
2008-06-18 11:35:00,19.63,19.65,19.61,19.61,13000.0,17.0406,17.058,17.0232,17.0232,13000.0
2008-06-18 11:40:00,19.62,19.65,19.61,19.63,2500.0,17.0319,17.058,17.0232,17.0406,2500.0
2008-06-18 11:45:00,19.64,19.64,19.61,19.63,13300.0,17.0493,17.0493,17.0232,17.0406,13300.0
2008-06-18 11:50:00,19.63,19.64,19.62,19.63,32200.0,17.0406,17.0493,17.0319,17.0406,32200.0
2008-06-18 11:55:00,19.63,19.66,19.62,19.64,18500.0,17.0406,17.0666,17.0319,17.0493,18500.0
2008-06-18 12:00:00,19.64,19.66,19.64,19.66,17600.0,17.0493,17.0666,17.0493,17.0666,17600.0
2008-06-18 12:05:00,19.66,19.67,19.62,19.62,31400.0,17.0666,17.0753,17.0319,17.0319,31400.0
2008-06-18 12:10:00,19.63,19.63,19.61,19.61,16500.0,17.0406,17.0406,17.0232,17.0232,16500.0
2008-06-18 12:15:00,19.61,19.61,19.6,19.6,22800.0,17.0232,17.0232,17.0146,17.0146,22800.0
2008-06-18 12:20:00,19.6,19.61,19.6,19.6,4400.0,17.0146,17.0232,17.0146,17.0146,4400.0
2008-06-18 12:25:00,19.6,19.61,19.6,19.61,6300.0,17.0146,17.0232,17.0146,17.0232,6300.0
2008-06-18 12:30:00,19.62,19.64,19.61,19.63,33400.0,17.0319,17.0493,17.0232,17.0406,33400.0
2008-06-18 12:35:00,19.64,19.65,19.64,19.65,4100.0,17.0493,17.058,17.0493,17.058,4100.0
2008-06-18 12:40:00,19.65,19.66,19.61,19.61,23100.0,17.058,17.0666,17.0232,17.0232,23100.0
2008-06-18 12:45:00,19.61,19.61,19.6,19.6,7100.0,17.0232,17.0232,17.0146,17.0146,7100.0
2008-06-18 12:50:00,19.61,19.61,19.6,19.6,15600.0,17.0232,17.0232,17.0146,17.0146,15600.0
2008-06-18 12:55:00,19.59,19.59,19.57,19.58,12000.0,17.0059,17.0059,16.9885,16.9972,12000.0
2008-06-18 13:00:00,19.59,19.59,19.57,19.58,11500.0,17.0059,17.0059,16.9885,16.9972,11500.0
2008-06-18 13:05:00,19.59,19.6,19.59,19.59,14200.0,17.0059,17.0146,17.0059,17.0059,14200.0
2008-06-18 13:10:00,19.59,19.59,19.54,19.55,17000.0,17.0059,17.0059,16.9625,16.9712,17000.0
2008-06-18 13:15:00,19.54,19.56,19.52,19.56,17600.0,16.9625,16.9798,16.9451,16.9798,17600.0
2008-06-18 13:20:00,19.55,19.58,19.55,19.58,10200.0,16.9712,16.9972,16.9712,16.9972,10200.0
2008-06-18 13:25:00,19.58,19.59,19.56,19.56,11200.0,16.9972,17.0059,16.9798,16.9798,11200.0
2008-06-18 13:30:00,19.56,19.68,19.56,19.65,36000.0,16.9798,17.084,16.9798,17.058,36000.0
2008-06-18 13:35:00,19.65,19.65,19.57,19.57,21800.0,17.058,17.058,16.9885,16.9885,21800.0
2008-06-18 13:40:00,19.58,19.64,19.57,19.6,21800.0,16.9972,17.0493,16.9885,17.0146,21800.0
2008-06-18 13:45:00,19.6,19.6,19.56,19.57,17000.0,17.0146,17.0146,16.9798,16.9885,17000.0
2008-06-18 13:50:00,19.57,19.57,19.54,19.55,13200.0,16.9885,16.9885,16.9625,16.9712,13200.0
2008-06-18 13:55:00,19.55,19.57,19.54,19.54,6100.0,16.9712,16.9885,16.9625,16.9625,6100.0
2008-06-18 14:00:00,19.54,19.58,19.54,19.55,15800.0,16.9625,16.9972,16.9625,16.9712,15800.0
2008-06-18 14:05:00,19.55,19.55,19.53,19.53,7800.0,16.9712,16.9712,16.9538,16.9538,7800.0
2008-06-18 14:10:00,19.54,19.54,19.48,19.48,15100.0,16.9625,16.9625,16.9104,16.9104,15100.0
2008-06-18 14:15:00,19.49,19.54,19.48,19.53,16900.0,16.9191,16.9625,16.9104,16.9538,16900.0
2008-06-18 14:20:00,19.52,19.52,19.46,19.48,19100.0,16.9451,16.9451,16.893,16.9104,19100.0
2008-06-18 14:25:00,19.49,19.49,19.48,19.48,1600.0,16.9191,16.9191,16.9104,16.9104,1600.0
2008-06-18 14:30:00,19.49,19.53,19.48,19.52,9000.0,16.9191,16.9538,16.9104,16.9451,9000.0
2008-06-18 14:35:00,19.52,19.57,19.52,19.57,8600.0,16.9451,16.9885,16.9451,16.9885,8600.0
2008-06-18 14:40:00,19.57,19.57,19.54,19.56,25000.0,16.9885,16.9885,16.9625,16.9798,25000.0
2008-06-18 14:45:00,19.57,19.6,19.55,19.6,30900.0,16.9885,17.0146,16.9712,17.0146,30900.0
2008-06-18 14:50:00,19.59,19.64,19.59,19.64,27900.0,17.0059,17.0493,17.0059,17.0493,27900.0
2008-06-18 14:55:00,19.64,19.65,19.63,19.64,10800.0,17.0493,17.058,17.0406,17.0493,10800.0
2008-06-18 15:00:00,19.64,19.65,19.6,19.61,559500.0,17.0493,17.058,17.0146,17.0232,559500.0
2008-06-18 15:05:00,19.61,19.66,19.6,19.66,18300.0,17.0232,17.0666,17.0146,17.0666,18300.0
2008-06-18 15:10:00,19.66,19.66,19.59,19.61,32300.0,17.0666,17.0666,17.0059,17.0232,32300.0
2008-06-18 15:15:00,19.6,19.64,19.6,19.63,18300.0,17.0146,17.0493,17.0146,17.0406,18300.0
2008-06-18 15:20:00,19.63,19.65,19.61,19.65,32700.0,17.0406,17.058,17.0232,17.058,32700.0
2008-06-18 15:25:00,19.65,19.65,19.62,19.62,28300.0,17.058,17.058,17.0319,17.0319,28300.0
2008-06-18 15:30:00,19.63,19.63,19.6,19.63,29100.0,17.0406,17.0406,17.0146,17.0406,29100.0
2008-06-18 15:35:00,19.63,19.67,19.62,19.66,58700.0,17.0406,17.0753,17.0319,17.0666,58700.0
2008-06-18 15:40:00,19.65,19.65,19.55,19.59,71400.0,17.058,17.058,16.9712,17.0059,71400.0
2008-06-18 15:45:00,19.59,19.6,19.54,19.59,64100.0,17.0059,17.0146,16.9625,17.0059,64100.0
2008-06-18 15:50:00,19.58,19.63,19.57,19.6,53200.0,16.9972,17.0406,16.9885,17.0146,53200.0
2008-06-18 15:55:00,19.61,19.62,19.56,19.61,66500.0,17.0232,17.0319,16.9798,17.0232,66500.0
2008-06-19 09:30:00,19.52,19.65,19.51,19.65,15600.0,16.9451,17.058,16.9364,17.058,15600.0
2008-06-19 09:35:00,19.65,19.66,19.53,19.54,15800.0,17.058,17.0666,16.9538,16.9625,15800.0
2008-06-19 09:40:00,19.54,19.59,19.51,19.51,10600.0,16.9625,17.0059,16.9364,16.9364,10600.0
2008-06-19 09:45:00,19.5,19.5,19.4,19.43,60200.0,16.9278,16.9278,16.8409,16.867,60200.0
2008-06-19 09:50:00,19.46,19.46,19.38,19.44,35700.0,16.893,16.893,16.8236,16.8757,35700.0
2008-06-19 09:55:00,19.44,19.46,19.4,19.44,14600.0,16.8757,16.893,16.8409,16.8757,14600.0
2008-06-19 10:00:00,19.44,19.52,19.39,19.49,27400.0,16.8757,16.9451,16.8323,16.9191,27400.0
2008-06-19 10:05:00,19.5,19.52,19.46,19.49,16300.0,16.9278,16.9451,16.893,16.9191,16300.0
2008-06-19 10:10:00,19.49,19.55,19.48,19.55,13700.0,16.9191,16.9712,16.9104,16.9712,13700.0
2008-06-19 10:15:00,19.54,19.54,19.46,19.5,43200.0,16.9625,16.9625,16.893,16.9278,43200.0
2008-06-19 10:20:00,19.5,19.52,19.45,19.45,74600.0,16.9278,16.9451,16.8843,16.8843,74600.0
2008-06-19 10:25:00,19.46,19.47,19.44,19.44,16500.0,16.893,16.9017,16.8757,16.8757,16500.0
2008-06-19 10:30:00,19.44,19.47,19.43,19.46,24700.0,16.8757,16.9017,16.867,16.893,24700.0
2008-06-19 10:35:00,19.47,19.49,19.46,19.49,20300.0,16.9017,16.9191,16.893,16.9191,20300.0
2008-06-19 10:40:00,19.48,19.62,19.48,19.61,58600.0,16.9104,17.0319,16.9104,17.0232,58600.0
2008-06-19 10:45:00,19.61,19.65,19.59,19.63,45000.0,17.0232,17.058,17.0059,17.0406,45000.0
2008-06-19 10:50:00,19.62,19.65,19.55,19.55,58900.0,17.0319,17.058,16.9712,16.9712,58900.0
2008-06-19 10:55:00,19.55,19.58,19.51,19.55,39600.0,16.9712,16.9972,16.9364,16.9712,39600.0
2008-06-19 11:00:00,19.55,19.55,19.5,19.5,31000.0,16.9712,16.9712,16.9278,16.9278,31000.0
2008-06-19 11:05:00,19.49,19.49,19.39,19.39,32900.0,16.9191,16.9191,16.8323,16.8323,32900.0
2008-06-19 11:10:00,19.39,19.41,19.37,19.41,39800.0,16.8323,16.8496,16.8149,16.8496,39800.0
2008-06-19 11:15:00,19.42,19.44,19.41,19.44,25900.0,16.8583,16.8757,16.8496,16.8757,25900.0
2008-06-19 11:20:00,19.43,19.47,19.42,19.45,23600.0,16.867,16.9017,16.8583,16.8843,23600.0
2008-06-19 11:25:00,19.45,19.48,19.44,19.48,60500.0,16.8843,16.9104,16.8757,16.9104,60500.0
2008-06-19 11:30:00,19.48,19.51,19.48,19.49,14900.0,16.9104,16.9364,16.9104,16.9191,14900.0
2008-06-19 11:35:00,19.49,19.51,19.48,19.49,14000.0,16.9191,16.9364,16.9104,16.9191,14000.0
2008-06-19 11:40:00,19.49,19.49,19.45,19.45,20900.0,16.9191,16.9191,16.8843,16.8843,20900.0
2008-06-19 11:45:00,19.45,19.46,19.44,19.44,22100.0,16.8843,16.893,16.8757,16.8757,22100.0
2008-06-19 11:50:00,19.45,19.47,19.43,19.45,49900.0,16.8843,16.9017,16.867,16.8843,49900.0
2008-06-19 11:55:00,19.44,19.45,19.43,19.44,25100.0,16.8757,16.8843,16.867,16.8757,25100.0
2008-06-19 12:00:00,19.45,19.47,19.44,19.47,19800.0,16.8843,16.9017,16.8757,16.9017,19800.0
2008-06-19 12:05:00,19.47,19.5,19.47,19.5,17600.0,16.9017,16.9278,16.9017,16.9278,17600.0
2008-06-19 12:10:00,19.5,19.54,19.49,19.54,33500.0,16.9278,16.9625,16.9191,16.9625,33500.0
2008-06-19 12:15:00,19.55,19.57,19.54,19.56,21500.0,16.9712,16.9885,16.9625,16.9798,21500.0
2008-06-19 12:20:00,19.54,19.55,19.53,19.55,17900.0,16.9625,16.9712,16.9538,16.9712,17900.0
2008-06-19 12:25:00,19.56,19.58,19.54,19.55,19700.0,16.9798,16.9972,16.9625,16.9712,19700.0
2008-06-19 12:30:00,19.55,19.56,19.53,19.55,22400.0,16.9712,16.9798,16.9538,16.9712,22400.0
2008-06-19 12:35:00,19.55,19.55,19.47,19.47,16800.0,16.9712,16.9712,16.9017,16.9017,16800.0
2008-06-19 12:40:00,19.47,19.47,19.44,19.46,81200.0,16.9017,16.9017,16.8757,16.893,81200.0
2008-06-19 12:45:00,19.47,19.51,19.47,19.5,12000.0,16.9017,16.9364,16.9017,16.9278,12000.0
2008-06-19 12:50:00,19.51,19.51,19.48,19.48,11200.0,16.9364,16.9364,16.9104,16.9104,11200.0
2008-06-19 12:55:00,19.48,19.48,19.44,19.47,15900.0,16.9104,16.9104,16.8757,16.9017,15900.0
2008-06-19 13:00:00,19.48,19.48,19.46,19.47,4400.0,16.9104,16.9104,16.893,16.9017,4400.0
2008-06-19 13:05:00,19.47,19.49,19.47,19.48,8200.0,16.9017,16.9191,16.9017,16.9104,8200.0
2008-06-19 13:10:00,19.49,19.5,19.44,19.45,13900.0,16.9191,16.9278,16.8757,16.8843,13900.0
2008-06-19 13:15:00,19.45,19.47,19.44,19.46,18600.0,16.8843,16.9017,16.8757,16.893,18600.0
2008-06-19 13:20:00,19.47,19.54,19.47,19.54,36600.0,16.9017,16.9625,16.9017,16.9625,36600.0
2008-06-19 13:25:00,19.54,19.55,19.53,19.54,12900.0,16.9625,16.9712,16.9538,16.9625,12900.0
2008-06-19 13:30:00,19.54,19.55,19.54,19.55,5800.0,16.9625,16.9712,16.9625,16.9712,5800.0
2008-06-19 13:35:00,19.55,19.56,19.52,19.53,18300.0,16.9712,16.9798,16.9451,16.9538,18300.0
2008-06-19 13:40:00,19.52,19.54,19.52,19.52,13800.0,16.9451,16.9625,16.9451,16.9451,13800.0
2008-06-19 13:45:00,19.52,19.52,19.47,19.49,13500.0,16.9451,16.9451,16.9017,16.9191,13500.0
2008-06-19 13:50:00,19.49,19.52,19.48,19.51,12800.0,16.9191,16.9451,16.9104,16.9364,12800.0
2008-06-19 13:55:00,19.5,19.52,19.5,19.51,14300.0,16.9278,16.9451,16.9278,16.9364,14300.0
2008-06-19 14:00:00,19.51,19.52,19.5,19.52,8500.0,16.9364,16.9451,16.9278,16.9451,8500.0
2008-06-19 14:05:00,19.52,19.52,19.51,19.51,7800.0,16.9451,16.9451,16.9364,16.9364,7800.0
2008-06-19 14:10:00,19.51,19.52,19.5,19.52,14900.0,16.9364,16.9451,16.9278,16.9451,14900.0
2008-06-19 14:15:00,19.52,19.52,19.49,19.49,16900.0,16.9451,16.9451,16.9191,16.9191,16900.0
2008-06-19 14:20:00,19.5,19.52,19.48,19.52,20600.0,16.9278,16.9451,16.9104,16.9451,20600.0
2008-06-19 14:25:00,19.52,19.54,19.51,19.54,28700.0,16.9451,16.9625,16.9364,16.9625,28700.0
2008-06-19 14:30:00,19.54,19.59,19.54,19.58,25800.0,16.9625,17.0059,16.9625,16.9972,25800.0
2008-06-19 14:35:00,19.58,19.6,19.57,19.6,29500.0,16.9972,17.0146,16.9885,17.0146,29500.0
2008-06-19 14:40:00,19.59,19.61,19.59,19.61,31700.0,17.0059,17.0232,17.0059,17.0232,31700.0
2008-06-19 14:45:00,19.62,19.62,19.6,19.61,30500.0,17.0319,17.0319,17.0146,17.0232,30500.0
2008-06-19 14:50:00,19.61,19.63,19.6,19.63,61900.0,17.0232,17.0406,17.0146,17.0406,61900.0
2008-06-19 14:55:00,19.63,19.64,19.62,19.64,21300.0,17.0406,17.0493,17.0319,17.0493,21300.0
2008-06-19 15:00:00,19.64,19.68,19.63,19.68,50000.0,17.0493,17.084,17.0406,17.084,50000.0
2008-06-19 15:05:00,19.67,19.74,19.67,19.74,83000.0,17.0753,17.1361,17.0753,17.1361,83000.0
2008-06-19 15:10:00,19.73,19.76,19.72,19.75,44900.0,17.1274,17.1535,17.1187,17.1448,44900.0
2008-06-19 15:15:00,19.75,19.76,19.72,19.73,49700.0,17.1448,17.1535,17.1187,17.1274,49700.0
2008-06-19 15:20:00,19.73,19.73,19.71,19.72,40700.0,17.1274,17.1274,17.1101,17.1187,40700.0
2008-06-19 15:25:00,19.72,19.72,19.7,19.71,43400.0,17.1187,17.1187,17.1014,17.1101,43400.0
2008-06-19 15:30:00,19.7,19.72,19.69,19.7,39400.0,17.1014,17.1187,17.0927,17.1014,39400.0
2008-06-19 15:35:00,19.71,19.71,19.69,19.69,41500.0,17.1101,17.1101,17.0927,17.0927,41500.0
2008-06-19 15:40:00,19.69,19.74,19.69,19.73,42000.0,17.0927,17.1361,17.0927,17.1274,42000.0
2008-06-19 15:45:00,19.74,19.75,19.73,19.74,58700.0,17.1361,17.1448,17.1274,17.1361,58700.0
2008-06-19 15:50:00,19.74,19.74,19.73,19.74,49400.0,17.1361,17.1361,17.1274,17.1361,49400.0
2008-06-19 15:55:00,19.74,19.74,19.67,19.71,111200.0,17.1361,17.1361,17.0753,17.1101,111200.0
2008-06-20 09:30:00,20.17,20.17,19.32,19.59,197700.0,17.5094,17.5094,16.7715,17.0059,197700.0
2008-06-20 09:35:00,19.6,19.7,19.6,19.7,22200.0,17.0146,17.1014,17.0146,17.1014,22200.0
2008-06-20 09:40:00,19.68,19.7,19.62,19.64,80300.0,17.084,17.1014,17.0319,17.0493,80300.0
2008-06-20 09:45:00,19.65,19.66,19.61,19.61,14200.0,17.058,17.0666,17.0232,17.0232,14200.0
2008-06-20 09:50:00,19.62,19.64,19.6,19.62,32500.0,17.0319,17.0493,17.0146,17.0319,32500.0
2008-06-20 09:55:00,19.61,19.69,19.59,19.67,41200.0,17.0232,17.0927,17.0059,17.0753,41200.0
2008-06-20 10:00:00,19.67,19.68,19.62,19.63,46600.0,17.0753,17.084,17.0319,17.0406,46600.0
2008-06-20 10:05:00,19.63,19.68,19.61,19.68,42800.0,17.0406,17.084,17.0232,17.084,42800.0
2008-06-20 10:10:00,19.67,19.72,19.66,19.72,26800.0,17.0753,17.1187,17.0666,17.1187,26800.0
2008-06-20 10:15:00,19.72,19.78,19.7,19.71,41700.0,17.1187,17.1708,17.1014,17.1101,41700.0
2008-06-20 10:20:00,19.72,19.72,19.68,19.71,26900.0,17.1187,17.1187,17.084,17.1101,26900.0
2008-06-20 10:25:00,19.71,19.72,19.7,19.7,18800.0,17.1101,17.1187,17.1014,17.1014,18800.0
2008-06-20 10:30:00,19.71,19.71,19.69,19.7,15700.0,17.1101,17.1101,17.0927,17.1014,15700.0
2008-06-20 10:35:00,19.7,19.71,19.68,19.69,22900.0,17.1014,17.1101,17.084,17.0927,22900.0
2008-06-20 10:40:00,19.68,19.69,19.68,19.68,27400.0,17.084,17.0927,17.084,17.084,27400.0
2008-06-20 10:45:00,19.68,19.71,19.68,19.7,31900.0,17.084,17.1101,17.084,17.1014,31900.0
2008-06-20 10:50:00,19.71,19.71,19.7,19.7,18700.0,17.1101,17.1101,17.1014,17.1014,18700.0
2008-06-20 10:55:00,19.7,19.71,19.7,19.7,11300.0,17.1014,17.1101,17.1014,17.1014,11300.0
2008-06-20 11:00:00,19.7,19.71,19.7,19.7,42600.0,17.1014,17.1101,17.1014,17.1014,42600.0
2008-06-20 11:05:00,19.7,19.71,19.7,19.71,10200.0,17.1014,17.1101,17.1014,17.1101,10200.0
2008-06-20 11:10:00,19.7,19.71,19.7,19.7,8300.0,17.1014,17.1101,17.1014,17.1014,8300.0
2008-06-20 11:15:00,19.7,19.77,19.7,19.76,22600.0,17.1014,17.1621,17.1014,17.1535,22600.0
2008-06-20 11:20:00,19.77,19.87,19.76,19.86,51000.0,17.1621,17.2489,17.1535,17.2403,51000.0
2008-06-20 11:25:00,19.85,19.91,19.85,19.89,56800.0,17.2316,17.2837,17.2316,17.2663,56800.0
2008-06-20 11:30:00,19.89,19.9,19.88,19.88,18600.0,17.2663,17.275,17.2576,17.2576,18600.0
2008-06-20 11:35:00,19.88,19.89,19.85,19.87,10500.0,17.2576,17.2663,17.2316,17.2489,10500.0
2008-06-20 11:40:00,19.87,19.92,19.84,19.88,19700.0,17.2489,17.2924,17.2229,17.2576,19700.0
2008-06-20 11:45:00,19.86,19.86,19.8,19.82,8500.0,17.2403,17.2403,17.1882,17.2055,8500.0
2008-06-20 11:50:00,19.82,19.82,19.8,19.8,7700.0,17.2055,17.2055,17.1882,17.1882,7700.0
2008-06-20 11:55:00,19.81,19.85,19.8,19.84,8200.0,17.1969,17.2316,17.1882,17.2229,8200.0
2008-06-20 12:00:00,19.85,19.85,19.83,19.84,9000.0,17.2316,17.2316,17.2142,17.2229,9000.0
2008-06-20 12:05:00,19.84,19.84,19.81,19.83,21800.0,17.2229,17.2229,17.1969,17.2142,21800.0
2008-06-20 12:10:00,19.83,19.86,19.82,19.84,16600.0,17.2142,17.2403,17.2055,17.2229,16600.0
2008-06-20 12:15:00,19.84,19.89,19.84,19.87,5000.0,17.2229,17.2663,17.2229,17.2489,5000.0
2008-06-20 12:20:00,19.88,19.88,19.85,19.85,8100.0,17.2576,17.2576,17.2316,17.2316,8100.0
2008-06-20 12:25:00,19.85,19.89,19.84,19.89,17500.0,17.2316,17.2663,17.2229,17.2663,17500.0
2008-06-20 12:30:00,19.88,19.89,19.85,19.85,17300.0,17.2576,17.2663,17.2316,17.2316,17300.0
2008-06-20 12:35:00,19.86,19.86,19.85,19.85,6900.0,17.2403,17.2403,17.2316,17.2316,6900.0
2008-06-20 12:40:00,19.85,19.87,19.85,19.87,9500.0,17.2316,17.2489,17.2316,17.2489,9500.0
2008-06-20 12:45:00,19.86,19.87,19.85,19.86,11300.0,17.2403,17.2489,17.2316,17.2403,11300.0
2008-06-20 12:50:00,19.85,19.87,19.85,19.87,9000.0,17.2316,17.2489,17.2316,17.2489,9000.0
2008-06-20 12:55:00,19.87,19.88,19.86,19.88,14500.0,17.2489,17.2576,17.2403,17.2576,14500.0
2008-06-20 13:00:00,19.87,19.93,19.87,19.93,35200.0,17.2489,17.301,17.2489,17.301,35200.0
2008-06-20 13:05:00,19.92,19.94,19.91,19.91,14700.0,17.2924,17.3097,17.2837,17.2837,14700.0
2008-06-20 13:10:00,19.92,19.92,19.88,19.88,16700.0,17.2924,17.2924,17.2576,17.2576,16700.0
2008-06-20 13:15:00,19.88,19.91,19.87,19.87,13300.0,17.2576,17.2837,17.2489,17.2489,13300.0
2008-06-20 13:20:00,19.87,19.87,19.85,19.86,13600.0,17.2489,17.2489,17.2316,17.2403,13600.0
2008-06-20 13:25:00,19.86,19.89,19.84,19.88,29500.0,17.2403,17.2663,17.2229,17.2576,29500.0
2008-06-20 13:30:00,19.88,19.88,19.81,19.86,48900.0,17.2576,17.2576,17.1969,17.2403,48900.0
2008-06-20 13:35:00,19.85,19.85,19.82,19.84,19000.0,17.2316,17.2316,17.2055,17.2229,19000.0
2008-06-20 13:40:00,19.85,19.89,19.84,19.84,30400.0,17.2316,17.2663,17.2229,17.2229,30400.0
2008-06-20 13:45:00,19.85,19.87,19.84,19.86,15100.0,17.2316,17.2489,17.2229,17.2403,15100.0
2008-06-20 13:50:00,19.85,19.86,19.84,19.85,13500.0,17.2316,17.2403,17.2229,17.2316,13500.0
2008-06-20 13:55:00,19.84,19.86,19.84,19.85,30100.0,17.2229,17.2403,17.2229,17.2316,30100.0
2008-06-20 14:00:00,19.85,19.85,19.84,19.84,21200.0,17.2316,17.2316,17.2229,17.2229,21200.0
2008-06-20 14:05:00,19.85,19.86,19.83,19.83,43000.0,17.2316,17.2403,17.2142,17.2142,43000.0
2008-06-20 14:10:00,19.84,19.85,19.82,19.82,57200.0,17.2229,17.2316,17.2055,17.2055,57200.0
2008-06-20 14:15:00,19.82,19.83,19.78,19.8,30900.0,17.2055,17.2142,17.1708,17.1882,30900.0
2008-06-20 14:20:00,19.8,19.81,19.78,19.8,9800.0,17.1882,17.1969,17.1708,17.1882,9800.0
2008-06-20 14:25:00,19.79,19.82,19.78,19.82,14700.0,17.1795,17.2055,17.1708,17.2055,14700.0
2008-06-20 14:30:00,19.81,19.83,19.8,19.81,13700.0,17.1969,17.2142,17.1882,17.1969,13700.0
2008-06-20 14:35:00,19.81,19.83,19.8,19.83,16800.0,17.1969,17.2142,17.1882,17.2142,16800.0
2008-06-20 14:40:00,19.82,19.83,19.82,19.83,11600.0,17.2055,17.2142,17.2055,17.2142,11600.0
2008-06-20 14:45:00,19.83,19.83,19.82,19.83,13600.0,17.2142,17.2142,17.2055,17.2142,13600.0
2008-06-20 14:50:00,19.82,19.83,19.81,19.82,46800.0,17.2055,17.2142,17.1969,17.2055,46800.0
2008-06-20 14:55:00,19.81,19.84,19.8,19.81,29800.0,17.1969,17.2229,17.1882,17.1969,29800.0
2008-06-20 15:00:00,19.81,19.81,19.8,19.81,28500.0,17.1969,17.1969,17.1882,17.1969,28500.0
2008-06-20 15:05:00,19.8,19.82,19.8,19.8,37400.0,17.1882,17.2055,17.1882,17.1882,37400.0
2008-06-20 15:10:00,19.8,19.81,19.8,19.81,13800.0,17.1882,17.1969,17.1882,17.1969,13800.0
2008-06-20 15:15:00,19.8,19.81,19.79,19.8,17400.0,17.1882,17.1969,17.1795,17.1882,17400.0
2008-06-20 15:20:00,19.8,19.82,19.8,19.81,34000.0,17.1882,17.2055,17.1882,17.1969,34000.0
2008-06-20 15:25:00,19.81,19.82,19.78,19.81,57900.0,17.1969,17.2055,17.1708,17.1969,57900.0
2008-06-20 15:30:00,19.8,19.83,19.8,19.81,19500.0,17.1882,17.2142,17.1882,17.1969,19500.0
2008-06-20 15:35:00,19.81,19.82,19.79,19.82,15800.0,17.1969,17.2055,17.1795,17.2055,15800.0
2008-06-20 15:40:00,19.82,19.84,19.79,19.81,88000.0,17.2055,17.2229,17.1795,17.1969,88000.0
2008-06-20 15:45:00,19.8,19.82,19.8,19.81,55600.0,17.1882,17.2055,17.1882,17.1969,55600.0
2008-06-20 15:50:00,19.81,19.84,19.8,19.83,33500.0,17.1969,17.2229,17.1882,17.2142,33500.0
2008-06-20 15:55:00,19.83,19.84,19.8,19.81,60300.0,17.2142,17.2229,17.1882,17.1969,60300.0
2008-06-23 09:30:00,19.93,19.93,19.73,19.74,22700.0,17.301,17.301,17.1274,17.1361,22700.0
2008-06-23 09:35:00,19.78,19.8,19.71,19.72,31400.0,17.1708,17.1882,17.1101,17.1187,31400.0
2008-06-23 09:40:00,19.75,19.87,19.73,19.87,33900.0,17.1448,17.2489,17.1274,17.2489,33900.0
2008-06-23 09:45:00,19.85,19.86,19.75,19.8,26200.0,17.2316,17.2403,17.1448,17.1882,26200.0
2008-06-23 09:50:00,19.8,19.81,19.73,19.81,11800.0,17.1882,17.1969,17.1274,17.1969,11800.0
2008-06-23 09:55:00,19.79,19.85,19.77,19.81,10400.0,17.1795,17.2316,17.1621,17.1969,10400.0
2008-06-23 10:00:00,19.81,19.81,19.72,19.73,9600.0,17.1969,17.1969,17.1187,17.1274,9600.0
2008-06-23 10:05:00,19.74,19.76,19.7,19.75,7100.0,17.1361,17.1535,17.1014,17.1448,7100.0
2008-06-23 10:10:00,19.76,19.76,19.72,19.76,11700.0,17.1535,17.1535,17.1187,17.1535,11700.0
2008-06-23 10:15:00,19.76,19.79,19.74,19.75,20400.0,17.1535,17.1795,17.1361,17.1448,20400.0
2008-06-23 10:20:00,19.75,19.76,19.73,19.74,7700.0,17.1448,17.1535,17.1274,17.1361,7700.0
2008-06-23 10:25:00,19.75,19.75,19.72,19.75,6700.0,17.1448,17.1448,17.1187,17.1448,6700.0
2008-06-23 10:30:00,19.75,19.76,19.71,19.75,8300.0,17.1448,17.1535,17.1101,17.1448,8300.0
2008-06-23 10:35:00,19.76,19.76,19.72,19.72,5600.0,17.1535,17.1535,17.1187,17.1187,5600.0
2008-06-23 10:40:00,19.72,19.73,19.65,19.65,6100.0,17.1187,17.1274,17.058,17.058,6100.0
2008-06-23 10:45:00,19.65,19.66,19.61,19.61,12800.0,17.058,17.0666,17.0232,17.0232,12800.0
2008-06-23 10:50:00,19.62,19.66,19.61,19.65,30200.0,17.0319,17.0666,17.0232,17.058,30200.0
2008-06-23 10:55:00,19.66,19.69,19.66,19.66,12700.0,17.0666,17.0927,17.0666,17.0666,12700.0
2008-06-23 11:00:00,19.66,19.71,19.65,19.71,52800.0,17.0666,17.1101,17.058,17.1101,52800.0
2008-06-23 11:05:00,19.71,19.75,19.71,19.74,8900.0,17.1101,17.1448,17.1101,17.1361,8900.0
2008-06-23 11:10:00,19.74,19.75,19.71,19.73,10700.0,17.1361,17.1448,17.1101,17.1274,10700.0
2008-06-23 11:15:00,19.73,19.75,19.69,19.69,23100.0,17.1274,17.1448,17.0927,17.0927,23100.0
2008-06-23 11:20:00,19.7,19.72,19.7,19.7,6700.0,17.1014,17.1187,17.1014,17.1014,6700.0
2008-06-23 11:25:00,19.7,19.74,19.69,19.73,18100.0,17.1014,17.1361,17.0927,17.1274,18100.0
2008-06-23 11:30:00,19.74,19.74,19.7,19.7,33500.0,17.1361,17.1361,17.1014,17.1014,33500.0
2008-06-23 11:35:00,19.7,19.71,19.66,19.71,39700.0,17.1014,17.1101,17.0666,17.1101,39700.0
2008-06-23 11:40:00,19.71,19.71,19.69,19.7,25500.0,17.1101,17.1101,17.0927,17.1014,25500.0
2008-06-23 11:45:00,19.7,19.71,19.69,19.7,21800.0,17.1014,17.1101,17.0927,17.1014,21800.0
2008-06-23 11:50:00,19.69,19.72,19.69,19.72,17000.0,17.0927,17.1187,17.0927,17.1187,17000.0
2008-06-23 11:55:00,19.71,19.71,19.7,19.7,12800.0,17.1101,17.1101,17.1014,17.1014,12800.0
2008-06-23 12:00:00,19.7,19.71,19.7,19.7,8600.0,17.1014,17.1101,17.1014,17.1014,8600.0
2008-06-23 12:05:00,19.7,19.71,19.68,19.68,21800.0,17.1014,17.1101,17.084,17.084,21800.0
2008-06-23 12:10:00,19.68,19.68,19.66,19.67,10500.0,17.084,17.084,17.0666,17.0753,10500.0
2008-06-23 12:15:00,19.66,19.67,19.65,19.66,21100.0,17.0666,17.0753,17.058,17.0666,21100.0
2008-06-23 12:20:00,19.65,19.66,19.65,19.65,4800.0,17.058,17.0666,17.058,17.058,4800.0
2008-06-23 12:25:00,19.66,19.66,19.62,19.64,20400.0,17.0666,17.0666,17.0319,17.0493,20400.0
2008-06-23 12:30:00,19.65,19.65,19.59,19.64,23400.0,17.058,17.058,17.0059,17.0493,23400.0
2008-06-23 12:35:00,19.64,19.64,19.63,19.64,7700.0,17.0493,17.0493,17.0406,17.0493,7700.0
2008-06-23 12:40:00,19.64,19.64,19.61,19.63,15800.0,17.0493,17.0493,17.0232,17.0406,15800.0
2008-06-23 12:45:00,19.62,19.64,19.61,19.61,24100.0,17.0319,17.0493,17.0232,17.0232,24100.0
2008-06-23 12:50:00,19.6,19.61,19.57,19.58,13300.0,17.0146,17.0232,16.9885,16.9972,13300.0
2008-06-23 12:55:00,19.59,19.63,19.58,19.62,21300.0,17.0059,17.0406,16.9972,17.0319,21300.0
2008-06-23 13:00:00,19.63,19.66,19.62,19.66,8000.0,17.0406,17.0666,17.0319,17.0666,8000.0
2008-06-23 13:05:00,19.65,19.66,19.64,19.65,19700.0,17.058,17.0666,17.0493,17.058,19700.0
2008-06-23 13:10:00,19.65,19.65,19.63,19.63,11100.0,17.058,17.058,17.0406,17.0406,11100.0
2008-06-23 13:15:00,19.63,19.66,19.62,19.66,10300.0,17.0406,17.0666,17.0319,17.0666,10300.0
2008-06-23 13:20:00,19.65,19.7,19.65,19.68,10600.0,17.058,17.1014,17.058,17.084,10600.0
2008-06-23 13:25:00,19.68,19.68,19.64,19.65,9300.0,17.084,17.084,17.0493,17.058,9300.0
2008-06-23 13:30:00,19.66,19.67,19.65,19.67,13100.0,17.0666,17.0753,17.058,17.0753,13100.0
2008-06-23 13:35:00,19.66,19.71,19.63,19.71,45100.0,17.0666,17.1101,17.0406,17.1101,45100.0
2008-06-23 13:40:00,19.71,19.71,19.68,19.7,56800.0,17.1101,17.1101,17.084,17.1014,56800.0
2008-06-23 13:45:00,19.7,19.73,19.69,19.7,15500.0,17.1014,17.1274,17.0927,17.1014,15500.0
2008-06-23 13:50:00,19.71,19.71,19.69,19.71,8700.0,17.1101,17.1101,17.0927,17.1101,8700.0
2008-06-23 13:55:00,19.71,19.71,19.7,19.7,15200.0,17.1101,17.1101,17.1014,17.1014,15200.0
2008-06-23 14:00:00,19.7,19.71,19.7,19.7,15700.0,17.1014,17.1101,17.1014,17.1014,15700.0
2008-06-23 14:05:00,19.7,19.71,19.67,19.67,17700.0,17.1014,17.1101,17.0753,17.0753,17700.0
2008-06-23 14:10:00,19.67,19.68,19.65,19.67,10100.0,17.0753,17.084,17.058,17.0753,10100.0
2008-06-23 14:15:00,19.67,19.68,19.62,19.64,12000.0,17.0753,17.084,17.0319,17.0493,12000.0
2008-06-23 14:20:00,19.63,19.64,19.59,19.63,22400.0,17.0406,17.0493,17.0059,17.0406,22400.0
2008-06-23 14:25:00,19.63,19.63,19.59,19.61,11700.0,17.0406,17.0406,17.0059,17.0232,11700.0
2008-06-23 14:30:00,19.61,19.65,19.61,19.64,9100.0,17.0232,17.058,17.0232,17.0493,9100.0
2008-06-23 14:35:00,19.64,19.64,19.59,19.6,20500.0,17.0493,17.0493,17.0059,17.0146,20500.0
2008-06-23 14:40:00,19.61,19.61,19.6,19.6,14100.0,17.0232,17.0232,17.0146,17.0146,14100.0
2008-06-23 14:45:00,19.6,19.61,19.59,19.6,22700.0,17.0146,17.0232,17.0059,17.0146,22700.0
2008-06-23 14:50:00,19.59,19.61,19.59,19.6,10700.0,17.0059,17.0232,17.0059,17.0146,10700.0
2008-06-23 14:55:00,19.6,19.62,19.59,19.61,17700.0,17.0146,17.0319,17.0059,17.0232,17700.0
2008-06-23 15:00:00,19.6,19.61,19.59,19.6,16300.0,17.0146,17.0232,17.0059,17.0146,16300.0
2008-06-23 15:05:00,19.6,19.61,19.6,19.6,12500.0,17.0146,17.0232,17.0146,17.0146,12500.0
2008-06-23 15:10:00,19.6,19.61,19.58,19.61,46800.0,17.0146,17.0232,16.9972,17.0232,46800.0
2008-06-23 15:15:00,19.61,19.61,19.56,19.57,15000.0,17.0232,17.0232,16.9798,16.9885,15000.0
2008-06-23 15:20:00,19.57,19.57,19.53,19.53,16000.0,16.9885,16.9885,16.9538,16.9538,16000.0
2008-06-23 15:25:00,19.53,19.57,19.51,19.57,23000.0,16.9538,16.9885,16.9364,16.9885,23000.0
2008-06-23 15:30:00,19.57,19.57,19.53,19.54,18800.0,16.9885,16.9885,16.9538,16.9625,18800.0
2008-06-23 15:35:00,19.53,19.56,19.53,19.55,31000.0,16.9538,16.9798,16.9538,16.9712,31000.0
2008-06-23 15:40:00,19.56,19.56,19.49,19.52,30600.0,16.9798,16.9798,16.9191,16.9451,30600.0
2008-06-23 15:45:00,19.52,19.53,19.47,19.48,15000.0,16.9451,16.9538,16.9017,16.9104,15000.0
2008-06-23 15:50:00,19.47,19.56,19.47,19.55,34100.0,16.9017,16.9798,16.9017,16.9712,34100.0
2008-06-23 15:55:00,19.55,19.61,19.55,19.58,76200.0,16.9712,17.0232,16.9712,16.9972,76200.0
2008-06-24 09:30:00,19.49,19.49,19.35,19.36,42500.0,16.9191,16.9191,16.7975,16.8062,42500.0
2008-06-24 09:35:00,19.37,19.46,19.35,19.46,15000.0,16.8149,16.893,16.7975,16.893,15000.0
2008-06-24 09:40:00,19.45,19.53,19.41,19.51,21300.0,16.8843,16.9538,16.8496,16.9364,21300.0
2008-06-24 09:45:00,19.51,19.56,19.44,19.45,21000.0,16.9364,16.9798,16.8757,16.8843,21000.0
2008-06-24 09:50:00,19.45,19.47,19.43,19.45,22600.0,16.8843,16.9017,16.867,16.8843,22600.0
2008-06-24 09:55:00,19.44,19.47,19.41,19.42,26600.0,16.8757,16.9017,16.8496,16.8583,26600.0
2008-06-24 10:00:00,19.42,19.43,19.36,19.39,40900.0,16.8583,16.867,16.8062,16.8323,40900.0
2008-06-24 10:05:00,19.38,19.47,19.38,19.43,20100.0,16.8236,16.9017,16.8236,16.867,20100.0
2008-06-24 10:10:00,19.45,19.47,19.43,19.43,9800.0,16.8843,16.9017,16.867,16.867,9800.0
2008-06-24 10:15:00,19.43,19.48,19.43,19.48,13300.0,16.867,16.9104,16.867,16.9104,13300.0
2008-06-24 10:20:00,19.47,19.5,19.43,19.49,17600.0,16.9017,16.9278,16.867,16.9191,17600.0
2008-06-24 10:25:00,19.49,19.51,19.48,19.49,8000.0,16.9191,16.9364,16.9104,16.9191,8000.0
2008-06-24 10:30:00,19.49,19.51,19.47,19.47,19000.0,16.9191,16.9364,16.9017,16.9017,19000.0
2008-06-24 10:35:00,19.47,19.5,19.46,19.49,13500.0,16.9017,16.9278,16.893,16.9191,13500.0
2008-06-24 10:40:00,19.49,19.49,19.46,19.46,11500.0,16.9191,16.9191,16.893,16.893,11500.0
2008-06-24 10:45:00,19.47,19.52,19.46,19.52,15600.0,16.9017,16.9451,16.893,16.9451,15600.0
2008-06-24 10:50:00,19.52,19.56,19.52,19.55,5600.0,16.9451,16.9798,16.9451,16.9712,5600.0
2008-06-24 10:55:00,19.56,19.62,19.55,19.61,23900.0,16.9798,17.0319,16.9712,17.0232,23900.0
2008-06-24 11:00:00,19.62,19.63,19.6,19.61,9700.0,17.0319,17.0406,17.0146,17.0232,9700.0
2008-06-24 11:05:00,19.61,19.62,19.59,19.6,8800.0,17.0232,17.0319,17.0059,17.0146,8800.0
2008-06-24 11:10:00,19.59,19.6,19.57,19.59,19800.0,17.0059,17.0146,16.9885,17.0059,19800.0
2008-06-24 11:15:00,19.6,19.63,19.59,19.61,29000.0,17.0146,17.0406,17.0059,17.0232,29000.0
2008-06-24 11:20:00,19.62,19.63,19.61,19.62,10600.0,17.0319,17.0406,17.0232,17.0319,10600.0
2008-06-24 11:25:00,19.62,19.62,19.59,19.61,15100.0,17.0319,17.0319,17.0059,17.0232,15100.0
2008-06-24 11:30:00,19.6,19.61,19.6,19.6,6700.0,17.0146,17.0232,17.0146,17.0146,6700.0
2008-06-24 11:35:00,19.6,19.61,19.6,19.61,7300.0,17.0146,17.0232,17.0146,17.0232,7300.0
2008-06-24 11:40:00,19.6,19.61,19.6,19.6,3600.0,17.0146,17.0232,17.0146,17.0146,3600.0
2008-06-24 11:45:00,19.61,19.62,19.6,19.61,15100.0,17.0232,17.0319,17.0146,17.0232,15100.0
2008-06-24 11:50:00,19.61,19.63,19.6,19.62,9700.0,17.0232,17.0406,17.0146,17.0319,9700.0
2008-06-24 11:55:00,19.63,19.63,19.61,19.62,9000.0,17.0406,17.0406,17.0232,17.0319,9000.0
2008-06-24 12:00:00,19.61,19.62,19.61,19.62,3900.0,17.0232,17.0319,17.0232,17.0319,3900.0
2008-06-24 12:05:00,19.61,19.62,19.61,19.62,4200.0,17.0232,17.0319,17.0232,17.0319,4200.0
2008-06-24 12:10:00,19.61,19.62,19.61,19.61,6800.0,17.0232,17.0319,17.0232,17.0232,6800.0
2008-06-24 12:15:00,19.61,19.61,19.6,19.6,16900.0,17.0232,17.0232,17.0146,17.0146,16900.0
2008-06-24 12:20:00,19.6,19.61,19.6,19.61,6300.0,17.0146,17.0232,17.0146,17.0232,6300.0
2008-06-24 12:25:00,19.61,19.61,19.6,19.6,8400.0,17.0232,17.0232,17.0146,17.0146,8400.0
2008-06-24 12:30:00,19.6,19.63,19.6,19.62,18600.0,17.0146,17.0406,17.0146,17.0319,18600.0
2008-06-24 12:35:00,19.62,19.63,19.62,19.63,4600.0,17.0319,17.0406,17.0319,17.0406,4600.0
2008-06-24 12:40:00,19.62,19.63,19.61,19.61,9000.0,17.0319,17.0406,17.0232,17.0232,9000.0
2008-06-24 12:45:00,19.62,19.62,19.61,19.61,7100.0,17.0319,17.0319,17.0232,17.0232,7100.0
2008-06-24 12:50:00,19.61,19.62,19.6,19.6,27100.0,17.0232,17.0319,17.0146,17.0146,27100.0
2008-06-24 12:55:00,19.6,19.61,19.6,19.6,12000.0,17.0146,17.0232,17.0146,17.0146,12000.0
2008-06-24 13:00:00,19.6,19.61,19.59,19.6,12200.0,17.0146,17.0232,17.0059,17.0146,12200.0
2008-06-24 13:05:00,19.6,19.61,19.59,19.6,21700.0,17.0146,17.0232,17.0059,17.0146,21700.0
2008-06-24 13:10:00,19.61,19.61,19.6,19.61,5800.0,17.0232,17.0232,17.0146,17.0232,5800.0
2008-06-24 13:15:00,19.6,19.61,19.6,19.6,6000.0,17.0146,17.0232,17.0146,17.0146,6000.0
2008-06-24 13:20:00,19.6,19.61,19.6,19.6,7500.0,17.0146,17.0232,17.0146,17.0146,7500.0
2008-06-24 13:25:00,19.6,19.61,19.6,19.6,9400.0,17.0146,17.0232,17.0146,17.0146,9400.0
2008-06-24 13:30:00,19.61,19.61,19.55,19.56,38100.0,17.0232,17.0232,16.9712,16.9798,38100.0
2008-06-24 13:35:00,19.55,19.6,19.54,19.56,47600.0,16.9712,17.0146,16.9625,16.9798,47600.0
2008-06-24 13:40:00,19.56,19.59,19.54,19.56,41000.0,16.9798,17.0059,16.9625,16.9798,41000.0
2008-06-24 13:45:00,19.56,19.56,19.54,19.55,30300.0,16.9798,16.9798,16.9625,16.9712,30300.0
2008-06-24 13:50:00,19.56,19.61,19.56,19.58,36200.0,16.9798,17.0232,16.9798,16.9972,36200.0
2008-06-24 13:55:00,19.58,19.6,19.57,19.6,5200.0,16.9972,17.0146,16.9885,17.0146,5200.0
2008-06-24 14:00:00,19.6,19.65,19.59,19.65,23800.0,17.0146,17.058,17.0059,17.058,23800.0
2008-06-24 14:05:00,19.65,19.66,19.62,19.62,10200.0,17.058,17.0666,17.0319,17.0319,10200.0
2008-06-24 14:10:00,19.62,19.62,19.58,19.59,7900.0,17.0319,17.0319,16.9972,17.0059,7900.0
2008-06-24 14:15:00,19.58,19.59,19.54,19.55,28700.0,16.9972,17.0059,16.9625,16.9712,28700.0
2008-06-24 14:20:00,19.56,19.56,19.54,19.56,16800.0,16.9798,16.9798,16.9625,16.9798,16800.0
2008-06-24 14:25:00,19.56,19.56,19.54,19.54,27700.0,16.9798,16.9798,16.9625,16.9625,27700.0
2008-06-24 14:30:00,19.54,19.59,19.54,19.58,16900.0,16.9625,17.0059,16.9625,16.9972,16900.0
2008-06-24 14:35:00,19.58,19.62,19.57,19.58,22100.0,16.9972,17.0319,16.9885,16.9972,22100.0
2008-06-24 14:40:00,19.58,19.61,19.57,19.59,22400.0,16.9972,17.0232,16.9885,17.0059,22400.0
2008-06-24 14:45:00,19.59,19.59,19.55,19.57,28600.0,17.0059,17.0059,16.9712,16.9885,28600.0
2008-06-24 14:50:00,19.57,19.57,19.55,19.56,21900.0,16.9885,16.9885,16.9712,16.9798,21900.0
2008-06-24 14:55:00,19.57,19.59,19.56,19.59,20400.0,16.9885,17.0059,16.9798,17.0059,20400.0
2008-06-24 15:00:00,19.58,19.59,19.55,19.56,30700.0,16.9972,17.0059,16.9712,16.9798,30700.0
2008-06-24 15:05:00,19.56,19.58,19.51,19.55,73900.0,16.9798,16.9972,16.9364,16.9712,73900.0
2008-06-24 15:10:00,19.56,19.56,19.54,19.55,42300.0,16.9798,16.9798,16.9625,16.9712,42300.0
2008-06-24 15:15:00,19.55,19.58,19.55,19.58,14900.0,16.9712,16.9972,16.9712,16.9972,14900.0
2008-06-24 15:20:00,19.57,19.58,19.56,19.57,27200.0,16.9885,16.9972,16.9798,16.9885,27200.0
2008-06-24 15:25:00,19.57,19.63,19.55,19.62,34800.0,16.9885,17.0406,16.9712,17.0319,34800.0
2008-06-24 15:30:00,19.63,19.63,19.59,19.6,28900.0,17.0406,17.0406,17.0059,17.0146,28900.0
2008-06-24 15:35:00,19.6,19.62,19.57,19.62,43300.0,17.0146,17.0319,16.9885,17.0319,43300.0
2008-06-24 15:40:00,19.63,19.65,19.6,19.64,19100.0,17.0406,17.058,17.0146,17.0493,19100.0
2008-06-24 15:45:00,19.65,19.65,19.62,19.62,13600.0,17.058,17.058,17.0319,17.0319,13600.0
2008-06-24 15:50:00,19.63,19.63,19.59,19.62,31700.0,17.0406,17.0406,17.0059,17.0319,31700.0
2008-06-24 15:55:00,19.61,19.67,19.6,19.63,58600.0,17.0232,17.0753,17.0146,17.0406,58600.0
2008-06-25 09:30:00,19.61,19.83,19.61,19.74,20500.0,17.0232,17.2142,17.0232,17.1361,20500.0
2008-06-25 09:35:00,19.76,19.86,19.74,19.86,9100.0,17.1535,17.2403,17.1361,17.2403,9100.0
2008-06-25 09:40:00,19.85,19.88,19.83,19.87,10500.0,17.2316,17.2576,17.2142,17.2489,10500.0
2008-06-25 09:45:00,19.87,19.88,19.87,19.88,9200.0,17.2489,17.2576,17.2489,17.2576,9200.0
2008-06-25 09:50:00,19.87,19.88,19.86,19.88,11300.0,17.2489,17.2576,17.2403,17.2576,11300.0
2008-06-25 09:55:00,19.87,19.87,19.83,19.85,14800.0,17.2489,17.2489,17.2142,17.2316,14800.0
2008-06-25 10:00:00,19.84,19.86,19.81,19.86,13400.0,17.2229,17.2403,17.1969,17.2403,13400.0
2008-06-25 10:05:00,19.85,19.87,19.82,19.84,24200.0,17.2316,17.2489,17.2055,17.2229,24200.0
2008-06-25 10:10:00,19.85,19.86,19.84,19.85,7700.0,17.2316,17.2403,17.2229,17.2316,7700.0
2008-06-25 10:15:00,19.85,19.86,19.83,19.85,4900.0,17.2316,17.2403,17.2142,17.2316,4900.0
2008-06-25 10:20:00,19.84,19.86,19.81,19.81,10500.0,17.2229,17.2403,17.1969,17.1969,10500.0
2008-06-25 10:25:00,19.82,19.82,19.79,19.8,5700.0,17.2055,17.2055,17.1795,17.1882,5700.0
2008-06-25 10:30:00,19.8,19.83,19.79,19.83,17700.0,17.1882,17.2142,17.1795,17.2142,17700.0
2008-06-25 10:35:00,19.83,19.88,19.83,19.87,15700.0,17.2142,17.2576,17.2142,17.2489,15700.0
2008-06-25 10:40:00,19.88,19.99,19.87,19.99,23100.0,17.2576,17.3531,17.2489,17.3531,23100.0
2008-06-25 10:45:00,19.99,20.06,19.98,20.03,18400.0,17.3531,17.4139,17.3444,17.3878,18400.0
2008-06-25 10:50:00,20.02,20.04,20.02,20.04,6800.0,17.3792,17.3965,17.3792,17.3965,6800.0
2008-06-25 10:55:00,20.03,20.05,20.01,20.03,11900.0,17.3878,17.4052,17.3705,17.3878,11900.0
2008-06-25 11:00:00,20.03,20.06,20.0,20.01,8200.0,17.3878,17.4139,17.3618,17.3705,8200.0
2008-06-25 11:05:00,20.0,20.05,20.0,20.05,22000.0,17.3618,17.4052,17.3618,17.4052,22000.0
2008-06-25 11:10:00,20.05,20.11,20.04,20.07,15500.0,17.4052,17.4573,17.3965,17.4226,15500.0
2008-06-25 11:15:00,20.07,20.08,20.07,20.07,8300.0,17.4226,17.4312,17.4226,17.4226,8300.0
2008-06-25 11:20:00,20.07,20.07,20.05,20.05,22100.0,17.4226,17.4226,17.4052,17.4052,22100.0
2008-06-25 11:25:00,20.06,20.07,20.04,20.05,7400.0,17.4139,17.4226,17.3965,17.4052,7400.0
2008-06-25 11:30:00,20.06,20.13,20.04,20.13,30000.0,17.4139,17.4746,17.3965,17.4746,30000.0
2008-06-25 11:35:00,20.13,20.14,20.1,20.11,5700.0,17.4746,17.4833,17.4486,17.4573,5700.0
2008-06-25 11:40:00,20.11,20.13,20.1,20.11,7900.0,17.4573,17.4746,17.4486,17.4573,7900.0
2008-06-25 11:45:00,20.12,20.13,20.11,20.13,8100.0,17.466,17.4746,17.4573,17.4746,8100.0
2008-06-25 11:50:00,20.14,20.14,20.13,20.14,5600.0,17.4833,17.4833,17.4746,17.4833,5600.0
2008-06-25 11:55:00,20.14,20.18,20.13,20.16,15400.0,17.4833,17.5181,17.4746,17.5007,15400.0
2008-06-25 12:00:00,20.15,20.15,20.11,20.12,10200.0,17.492,17.492,17.4573,17.466,10200.0
2008-06-25 12:05:00,20.13,20.15,20.13,20.15,5500.0,17.4746,17.492,17.4746,17.492,5500.0
2008-06-25 12:10:00,20.15,20.16,20.08,20.11,33600.0,17.492,17.5007,17.4312,17.4573,33600.0
2008-06-25 12:15:00,20.11,20.15,20.11,20.14,12100.0,17.4573,17.492,17.4573,17.4833,12100.0
2008-06-25 12:20:00,20.15,20.16,20.14,20.16,6100.0,17.492,17.5007,17.4833,17.5007,6100.0
2008-06-25 12:25:00,20.16,20.17,20.14,20.14,5900.0,17.5007,17.5094,17.4833,17.4833,5900.0
2008-06-25 12:30:00,20.14,20.15,20.14,20.14,3600.0,17.4833,17.492,17.4833,17.4833,3600.0
2008-06-25 12:35:00,20.14,20.16,20.13,20.15,7700.0,17.4833,17.5007,17.4746,17.492,7700.0
2008-06-25 12:40:00,20.16,20.17,20.15,20.15,4600.0,17.5007,17.5094,17.492,17.492,4600.0
2008-06-25 12:45:00,20.15,20.16,20.13,20.13,6000.0,17.492,17.5007,17.4746,17.4746,6000.0
2008-06-25 12:50:00,20.13,20.15,20.13,20.14,5400.0,17.4746,17.492,17.4746,17.4833,5400.0
2008-06-25 12:55:00,20.14,20.14,20.12,20.12,4700.0,17.4833,17.4833,17.466,17.466,4700.0
2008-06-25 13:00:00,20.12,20.12,20.09,20.11,16700.0,17.466,17.466,17.4399,17.4573,16700.0
2008-06-25 13:05:00,20.11,20.12,20.1,20.1,7300.0,17.4573,17.466,17.4486,17.4486,7300.0
2008-06-25 13:10:00,20.11,20.17,20.11,20.16,10100.0,17.4573,17.5094,17.4573,17.5007,10100.0
2008-06-25 13:15:00,20.16,20.16,20.15,20.16,4500.0,17.5007,17.5007,17.492,17.5007,4500.0
2008-06-25 13:20:00,20.15,20.16,20.14,20.16,2800.0,17.492,17.5007,17.4833,17.5007,2800.0
2008-06-25 13:25:00,20.15,20.16,20.15,20.15,2800.0,17.492,17.5007,17.492,17.492,2800.0
2008-06-25 13:30:00,20.15,20.19,20.15,20.18,14300.0,17.492,17.5267,17.492,17.5181,14300.0
2008-06-25 13:35:00,20.19,20.19,20.13,20.14,9300.0,17.5267,17.5267,17.4746,17.4833,9300.0
2008-06-25 13:40:00,20.14,20.16,20.14,20.15,11000.0,17.4833,17.5007,17.4833,17.492,11000.0
2008-06-25 13:45:00,20.15,20.17,20.15,20.17,6300.0,17.492,17.5094,17.492,17.5094,6300.0
2008-06-25 13:50:00,20.17,20.17,20.15,20.15,3500.0,17.5094,17.5094,17.492,17.492,3500.0
2008-06-25 13:55:00,20.16,20.17,20.15,20.15,7800.0,17.5007,17.5094,17.492,17.492,7800.0
2008-06-25 14:00:00,20.15,20.17,20.15,20.16,4800.0,17.492,17.5094,17.492,17.5007,4800.0
2008-06-25 14:05:00,20.16,20.18,20.15,20.15,15300.0,17.5007,17.5181,17.492,17.492,15300.0
2008-06-25 14:10:00,20.16,20.2,20.11,20.15,67500.0,17.5007,17.5354,17.4573,17.492,67500.0
2008-06-25 14:15:00,20.15,20.19,20.11,20.17,31200.0,17.492,17.5267,17.4573,17.5094,31200.0
2008-06-25 14:20:00,20.18,20.2,20.15,20.17,14400.0,17.5181,17.5354,17.492,17.5094,14400.0
2008-06-25 14:25:00,20.19,20.2,20.14,20.14,10100.0,17.5267,17.5354,17.4833,17.4833,10100.0
2008-06-25 14:30:00,20.15,20.19,20.09,20.19,32100.0,17.492,17.5267,17.4399,17.5267,32100.0
2008-06-25 14:35:00,20.18,20.21,20.14,20.17,19700.0,17.5181,17.5441,17.4833,17.5094,19700.0
2008-06-25 14:40:00,20.16,20.21,20.13,20.15,18600.0,17.5007,17.5441,17.4746,17.492,18600.0
2008-06-25 14:45:00,20.15,20.19,20.11,20.17,14600.0,17.492,17.5267,17.4573,17.5094,14600.0
2008-06-25 14:50:00,20.18,20.23,20.17,20.18,9400.0,17.5181,17.5615,17.5094,17.5181,9400.0
2008-06-25 14:55:00,20.19,20.23,20.16,20.2,14400.0,17.5267,17.5615,17.5007,17.5354,14400.0
2008-06-25 15:00:00,20.19,20.24,20.18,20.23,19300.0,17.5267,17.5701,17.5181,17.5615,19300.0
2008-06-25 15:05:00,20.23,20.25,20.22,20.24,10800.0,17.5615,17.5788,17.5528,17.5701,10800.0
2008-06-25 15:10:00,20.23,20.24,20.2,20.2,17600.0,17.5615,17.5701,17.5354,17.5354,17600.0
2008-06-25 15:15:00,20.21,20.22,20.15,20.16,19500.0,17.5441,17.5528,17.492,17.5007,19500.0
2008-06-25 15:20:00,20.17,20.17,20.09,20.14,19300.0,17.5094,17.5094,17.4399,17.4833,19300.0
2008-06-25 15:25:00,20.14,20.16,20.1,20.14,28800.0,17.4833,17.5007,17.4486,17.4833,28800.0
2008-06-25 15:30:00,20.13,20.13,20.06,20.07,27800.0,17.4746,17.4746,17.4139,17.4226,27800.0
2008-06-25 15:35:00,20.08,20.09,20.05,20.06,24600.0,17.4312,17.4399,17.4052,17.4139,24600.0
2008-06-25 15:40:00,20.06,20.11,20.05,20.08,18200.0,17.4139,17.4573,17.4052,17.4312,18200.0
2008-06-25 15:45:00,20.07,20.09,20.04,20.06,44000.0,17.4226,17.4399,17.3965,17.4139,44000.0
2008-06-25 15:50:00,20.07,20.12,20.06,20.1,33600.0,17.4226,17.466,17.4139,17.4486,33600.0
2008-06-25 15:55:00,20.1,20.1,20.07,20.08,31600.0,17.4486,17.4486,17.4226,17.4312,31600.0
2008-06-26 09:30:00,19.68,19.89,19.65,19.76,16100.0,17.084,17.2663,17.058,17.1535,16100.0
2008-06-26 09:35:00,19.76,19.9,19.73,19.87,13400.0,17.1535,17.275,17.1274,17.2489,13400.0
2008-06-26 09:40:00,19.88,19.89,19.8,19.83,9200.0,17.2576,17.2663,17.1882,17.2142,9200.0
2008-06-26 09:45:00,19.82,19.89,19.74,19.75,23600.0,17.2055,17.2663,17.1361,17.1448,23600.0
2008-06-26 09:50:00,19.75,19.88,19.74,19.8,56000.0,17.1448,17.2576,17.1361,17.1882,56000.0
2008-06-26 09:55:00,19.83,19.89,19.8,19.85,13600.0,17.2142,17.2663,17.1882,17.2316,13600.0
2008-06-26 10:00:00,19.86,19.88,19.79,19.85,33400.0,17.2403,17.2576,17.1795,17.2316,33400.0
2008-06-26 10:05:00,19.85,19.87,19.83,19.85,32600.0,17.2316,17.2489,17.2142,17.2316,32600.0
2008-06-26 10:10:00,19.84,19.87,19.84,19.87,20300.0,17.2229,17.2489,17.2229,17.2489,20300.0
2008-06-26 10:15:00,19.87,19.87,19.84,19.86,18100.0,17.2489,17.2489,17.2229,17.2403,18100.0
2008-06-26 10:20:00,19.86,19.88,19.85,19.87,5000.0,17.2403,17.2576,17.2316,17.2489,5000.0
2008-06-26 10:25:00,19.87,19.91,19.85,19.91,16000.0,17.2489,17.2837,17.2316,17.2837,16000.0
2008-06-26 10:30:00,19.9,19.93,19.89,19.92,20100.0,17.275,17.301,17.2663,17.2924,20100.0
2008-06-26 10:35:00,19.92,19.94,19.91,19.91,20700.0,17.2924,17.3097,17.2837,17.2837,20700.0
2008-06-26 10:40:00,19.91,19.92,19.85,19.9,26300.0,17.2837,17.2924,17.2316,17.275,26300.0
2008-06-26 10:45:00,19.9,19.9,19.84,19.86,23500.0,17.275,17.275,17.2229,17.2403,23500.0
2008-06-26 10:50:00,19.86,19.87,19.84,19.86,30800.0,17.2403,17.2489,17.2229,17.2403,30800.0
2008-06-26 10:55:00,19.85,19.86,19.84,19.85,23100.0,17.2316,17.2403,17.2229,17.2316,23100.0
2008-06-26 11:00:00,19.85,19.86,19.84,19.86,17000.0,17.2316,17.2403,17.2229,17.2403,17000.0
2008-06-26 11:05:00,19.85,19.86,19.84,19.85,8400.0,17.2316,17.2403,17.2229,17.2316,8400.0
2008-06-26 11:10:00,19.85,19.86,19.84,19.86,40200.0,17.2316,17.2403,17.2229,17.2403,40200.0
2008-06-26 11:15:00,19.85,19.9,19.85,19.88,25600.0,17.2316,17.275,17.2316,17.2576,25600.0
2008-06-26 11:20:00,19.88,19.92,19.88,19.91,18600.0,17.2576,17.2924,17.2576,17.2837,18600.0
2008-06-26 11:25:00,19.92,19.95,19.92,19.94,19300.0,17.2924,17.3184,17.2924,17.3097,19300.0
2008-06-26 11:30:00,19.94,19.99,19.94,19.98,32700.0,17.3097,17.3531,17.3097,17.3444,32700.0
2008-06-26 11:35:00,19.98,20.01,19.98,19.98,22400.0,17.3444,17.3705,17.3444,17.3444,22400.0
2008-06-26 11:40:00,19.98,20.02,19.98,20.01,14700.0,17.3444,17.3792,17.3444,17.3705,14700.0
2008-06-26 11:45:00,20.02,20.04,20.0,20.04,15600.0,17.3792,17.3965,17.3618,17.3965,15600.0
2008-06-26 11:50:00,20.04,20.06,20.04,20.04,26600.0,17.3965,17.4139,17.3965,17.3965,26600.0
2008-06-26 11:55:00,20.04,20.06,20.0,20.04,49300.0,17.3965,17.4139,17.3618,17.3965,49300.0
2008-06-26 12:00:00,20.04,20.08,20.04,20.08,24500.0,17.3965,17.4312,17.3965,17.4312,24500.0
2008-06-26 12:05:00,20.07,20.09,20.05,20.06,43000.0,17.4226,17.4399,17.4052,17.4139,43000.0
2008-06-26 12:10:00,20.06,20.1,20.02,20.1,36300.0,17.4139,17.4486,17.3792,17.4486,36300.0
2008-06-26 12:15:00,20.09,20.09,20.02,20.03,51000.0,17.4399,17.4399,17.3792,17.3878,51000.0
2008-06-26 12:20:00,20.03,20.08,20.03,20.07,20500.0,17.3878,17.4312,17.3878,17.4226,20500.0
2008-06-26 12:25:00,20.08,20.08,20.0,20.0,26200.0,17.4312,17.4312,17.3618,17.3618,26200.0
2008-06-26 12:30:00,20.01,20.01,19.98,19.98,18900.0,17.3705,17.3705,17.3444,17.3444,18900.0
2008-06-26 12:35:00,19.99,20.01,19.98,20.0,18200.0,17.3531,17.3705,17.3444,17.3618,18200.0
2008-06-26 12:40:00,20.0,20.0,19.98,19.99,12900.0,17.3618,17.3618,17.3444,17.3531,12900.0
2008-06-26 12:45:00,19.99,19.99,19.97,19.98,16200.0,17.3531,17.3531,17.3358,17.3444,16200.0
2008-06-26 12:50:00,19.97,19.98,19.97,19.98,9600.0,17.3358,17.3444,17.3358,17.3444,9600.0
2008-06-26 12:55:00,19.97,20.01,19.97,19.98,20700.0,17.3358,17.3705,17.3358,17.3444,20700.0
2008-06-26 13:00:00,19.99,19.99,19.97,19.98,19900.0,17.3531,17.3531,17.3358,17.3444,19900.0
2008-06-26 13:05:00,19.98,19.98,19.93,19.93,19900.0,17.3444,17.3444,17.301,17.301,19900.0
2008-06-26 13:10:00,19.94,19.94,19.93,19.94,3500.0,17.3097,17.3097,17.301,17.3097,3500.0
2008-06-26 13:15:00,19.93,19.97,19.93,19.96,25500.0,17.301,17.3358,17.301,17.3271,25500.0
2008-06-26 13:20:00,19.96,19.99,19.96,19.98,177200.0,17.3271,17.3531,17.3271,17.3444,177200.0
2008-06-26 13:25:00,19.98,20.01,19.96,20.0,79400.0,17.3444,17.3705,17.3271,17.3618,79400.0
2008-06-26 13:30:00,20.01,20.01,19.99,19.99,13700.0,17.3705,17.3705,17.3531,17.3531,13700.0
2008-06-26 13:35:00,20.0,20.01,19.99,20.01,8400.0,17.3618,17.3705,17.3531,17.3705,8400.0
2008-06-26 13:40:00,20.0,20.01,19.97,20.0,29100.0,17.3618,17.3705,17.3358,17.3618,29100.0
2008-06-26 13:45:00,20.0,20.02,19.99,20.0,14200.0,17.3618,17.3792,17.3531,17.3618,14200.0
2008-06-26 13:50:00,20.0,20.01,20.0,20.01,12700.0,17.3618,17.3705,17.3618,17.3705,12700.0
2008-06-26 13:55:00,20.0,20.02,20.0,20.02,29800.0,17.3618,17.3792,17.3618,17.3792,29800.0
2008-06-26 14:00:00,20.02,20.03,19.99,20.01,26500.0,17.3792,17.3878,17.3531,17.3705,26500.0
2008-06-26 14:05:00,20.02,20.06,20.0,20.05,16200.0,17.3792,17.4139,17.3618,17.4052,16200.0
2008-06-26 14:10:00,20.05,20.05,20.02,20.03,18900.0,17.4052,17.4052,17.3792,17.3878,18900.0
2008-06-26 14:15:00,20.02,20.06,20.02,20.03,21700.0,17.3792,17.4139,17.3792,17.3878,21700.0
2008-06-26 14:20:00,20.02,20.06,20.01,20.05,29300.0,17.3792,17.4139,17.3705,17.4052,29300.0
2008-06-26 14:25:00,20.05,20.07,20.05,20.07,24000.0,17.4052,17.4226,17.4052,17.4226,24000.0
2008-06-26 14:30:00,20.06,20.07,20.04,20.05,18500.0,17.4139,17.4226,17.3965,17.4052,18500.0
2008-06-26 14:35:00,20.05,20.08,20.05,20.06,40900.0,17.4052,17.4312,17.4052,17.4139,40900.0
2008-06-26 14:40:00,20.06,20.09,20.05,20.07,43800.0,17.4139,17.4399,17.4052,17.4226,43800.0
2008-06-26 14:45:00,20.07,20.07,20.0,20.0,36700.0,17.4226,17.4226,17.3618,17.3618,36700.0
2008-06-26 14:50:00,20.0,20.02,19.99,20.0,19800.0,17.3618,17.3792,17.3531,17.3618,19800.0
2008-06-26 14:55:00,20.0,20.0,19.98,19.98,15600.0,17.3618,17.3618,17.3444,17.3444,15600.0
2008-06-26 15:00:00,19.98,20.0,19.97,19.98,24200.0,17.3444,17.3618,17.3358,17.3444,24200.0
2008-06-26 15:05:00,19.98,19.99,19.93,19.95,29400.0,17.3444,17.3531,17.301,17.3184,29400.0
2008-06-26 15:10:00,19.95,19.97,19.91,19.94,18400.0,17.3184,17.3358,17.2837,17.3097,18400.0
2008-06-26 15:15:00,19.95,20.01,19.93,19.94,28600.0,17.3184,17.3705,17.301,17.3097,28600.0
2008-06-26 15:20:00,19.94,19.98,19.93,19.96,13100.0,17.3097,17.3444,17.301,17.3271,13100.0
2008-06-26 15:25:00,19.97,19.97,19.95,19.96,19600.0,17.3358,17.3358,17.3184,17.3271,19600.0
2008-06-26 15:30:00,19.95,19.96,19.92,19.92,19200.0,17.3184,17.3271,17.2924,17.2924,19200.0
2008-06-26 15:35:00,19.92,19.94,19.9,19.91,45000.0,17.2924,17.3097,17.275,17.2837,45000.0
2008-06-26 15:40:00,19.92,19.92,19.84,19.89,59700.0,17.2924,17.2924,17.2229,17.2663,59700.0
2008-06-26 15:45:00,19.88,19.88,19.82,19.85,45600.0,17.2576,17.2576,17.2055,17.2316,45600.0
2008-06-26 15:50:00,19.86,19.86,19.78,19.78,51200.0,17.2403,17.2403,17.1708,17.1708,51200.0
2008-06-26 15:55:00,19.79,19.82,19.78,19.79,75200.0,17.1795,17.2055,17.1708,17.1795,75200.0
2008-06-27 09:30:00,19.74,19.78,19.58,19.66,38400.0,17.1361,17.1708,16.9972,17.0666,38400.0
2008-06-27 09:35:00,19.66,19.69,19.52,19.57,10500.0,17.0666,17.0927,16.9451,16.9885,10500.0
2008-06-27 09:40:00,19.57,19.62,19.53,19.55,23700.0,16.9885,17.0319,16.9538,16.9712,23700.0
2008-06-27 09:45:00,19.54,19.55,19.43,19.43,23100.0,16.9625,16.9712,16.867,16.867,23100.0
2008-06-27 09:50:00,19.44,19.44,19.38,19.38,20300.0,16.8757,16.8757,16.8236,16.8236,20300.0
2008-06-27 09:55:00,19.39,19.41,19.35,19.38,37000.0,16.8323,16.8496,16.7975,16.8236,37000.0
2008-06-27 10:00:00,19.39,19.44,19.39,19.42,58900.0,16.8323,16.8757,16.8323,16.8583,58900.0
2008-06-27 10:05:00,19.42,19.43,19.4,19.42,33900.0,16.8583,16.867,16.8409,16.8583,33900.0
2008-06-27 10:10:00,19.41,19.41,19.34,19.34,36000.0,16.8496,16.8496,16.7889,16.7889,36000.0
2008-06-27 10:15:00,19.34,19.36,19.3,19.33,37400.0,16.7889,16.8062,16.7541,16.7802,37400.0
2008-06-27 10:20:00,19.33,19.34,19.3,19.32,26700.0,16.7802,16.7889,16.7541,16.7715,26700.0
2008-06-27 10:25:00,19.32,19.33,19.26,19.26,29100.0,16.7715,16.7802,16.7194,16.7194,29100.0
2008-06-27 10:30:00,19.26,19.31,19.25,19.29,26900.0,16.7194,16.7628,16.7107,16.7455,26900.0
2008-06-27 10:35:00,19.28,19.29,19.26,19.28,54100.0,16.7368,16.7455,16.7194,16.7368,54100.0
2008-06-27 10:40:00,19.28,19.29,19.15,19.24,85300.0,16.7368,16.7455,16.6239,16.702,85300.0
2008-06-27 10:45:00,19.24,19.27,19.24,19.25,26800.0,16.702,16.7281,16.702,16.7107,26800.0
2008-06-27 10:50:00,19.25,19.26,19.2,19.25,34600.0,16.7107,16.7194,16.6673,16.7107,34600.0
2008-06-27 10:55:00,19.24,19.28,19.22,19.28,29100.0,16.702,16.7368,16.6847,16.7368,29100.0
2008-06-27 11:00:00,19.28,19.3,19.25,19.29,50200.0,16.7368,16.7541,16.7107,16.7455,50200.0
2008-06-27 11:05:00,19.3,19.36,19.29,19.35,18100.0,16.7541,16.8062,16.7455,16.7975,18100.0
2008-06-27 11:10:00,19.35,19.41,19.35,19.41,15300.0,16.7975,16.8496,16.7975,16.8496,15300.0
2008-06-27 11:15:00,19.4,19.46,19.4,19.45,15600.0,16.8409,16.893,16.8409,16.8843,15600.0
2008-06-27 11:20:00,19.46,19.5,19.46,19.5,18600.0,16.893,16.9278,16.893,16.9278,18600.0
2008-06-27 11:25:00,19.5,19.54,19.49,19.53,23100.0,16.9278,16.9625,16.9191,16.9538,23100.0
2008-06-27 11:30:00,19.54,19.56,19.54,19.55,14700.0,16.9625,16.9798,16.9625,16.9712,14700.0
2008-06-27 11:35:00,19.55,19.55,19.54,19.54,6400.0,16.9712,16.9712,16.9625,16.9625,6400.0
2008-06-27 11:40:00,19.55,19.55,19.54,19.54,9700.0,16.9712,16.9712,16.9625,16.9625,9700.0
2008-06-27 11:45:00,19.54,19.57,19.54,19.55,16000.0,16.9625,16.9885,16.9625,16.9712,16000.0
2008-06-27 11:50:00,19.56,19.57,19.55,19.56,16300.0,16.9798,16.9885,16.9712,16.9798,16300.0
2008-06-27 11:55:00,19.56,19.57,19.55,19.56,18200.0,16.9798,16.9885,16.9712,16.9798,18200.0
2008-06-27 12:00:00,19.56,19.58,19.55,19.58,18700.0,16.9798,16.9972,16.9712,16.9972,18700.0
2008-06-27 12:05:00,19.58,19.59,19.57,19.58,14500.0,16.9972,17.0059,16.9885,16.9972,14500.0
2008-06-27 12:10:00,19.58,19.58,19.48,19.49,32300.0,16.9972,16.9972,16.9104,16.9191,32300.0
2008-06-27 12:15:00,19.49,19.5,19.47,19.49,8100.0,16.9191,16.9278,16.9017,16.9191,8100.0
2008-06-27 12:20:00,19.5,19.51,19.49,19.5,11600.0,16.9278,16.9364,16.9191,16.9278,11600.0
2008-06-27 12:25:00,19.5,19.51,19.48,19.49,10700.0,16.9278,16.9364,16.9104,16.9191,10700.0
2008-06-27 12:30:00,19.5,19.5,19.45,19.46,18300.0,16.9278,16.9278,16.8843,16.893,18300.0
2008-06-27 12:35:00,19.46,19.46,19.4,19.4,20200.0,16.893,16.893,16.8409,16.8409,20200.0
2008-06-27 12:40:00,19.4,19.4,19.31,19.35,26800.0,16.8409,16.8409,16.7628,16.7975,26800.0
2008-06-27 12:45:00,19.36,19.42,19.35,19.41,14900.0,16.8062,16.8583,16.7975,16.8496,14900.0
2008-06-27 12:50:00,19.4,19.43,19.39,19.42,17600.0,16.8409,16.867,16.8323,16.8583,17600.0
2008-06-27 12:55:00,19.43,19.43,19.37,19.37,15200.0,16.867,16.867,16.8149,16.8149,15200.0
2008-06-27 13:00:00,19.37,19.39,19.37,19.37,36800.0,16.8149,16.8323,16.8149,16.8149,36800.0
2008-06-27 13:05:00,19.37,19.38,19.33,19.34,31600.0,16.8149,16.8236,16.7802,16.7889,31600.0
2008-06-27 13:10:00,19.34,19.35,19.31,19.32,29900.0,16.7889,16.7975,16.7628,16.7715,29900.0
2008-06-27 13:15:00,19.32,19.33,19.31,19.33,10400.0,16.7715,16.7802,16.7628,16.7802,10400.0
2008-06-27 13:20:00,19.33,19.33,19.26,19.28,28000.0,16.7802,16.7802,16.7194,16.7368,28000.0
2008-06-27 13:25:00,19.28,19.3,19.26,19.27,8700.0,16.7368,16.7541,16.7194,16.7281,8700.0
2008-06-27 13:30:00,19.26,19.29,19.26,19.27,14400.0,16.7194,16.7455,16.7194,16.7281,14400.0
2008-06-27 13:35:00,19.25,19.28,19.22,19.26,33400.0,16.7107,16.7368,16.6847,16.7194,33400.0
2008-06-27 13:40:00,19.27,19.28,19.22,19.23,31800.0,16.7281,16.7368,16.6847,16.6934,31800.0
2008-06-27 13:45:00,19.23,19.24,19.23,19.24,8400.0,16.6934,16.702,16.6934,16.702,8400.0
2008-06-27 13:50:00,19.24,19.25,19.2,19.21,16100.0,16.702,16.7107,16.6673,16.676,16100.0
2008-06-27 13:55:00,19.21,19.26,19.21,19.26,15500.0,16.676,16.7194,16.676,16.7194,15500.0
2008-06-27 14:00:00,19.26,19.29,19.25,19.28,32200.0,16.7194,16.7455,16.7107,16.7368,32200.0
2008-06-27 14:05:00,19.28,19.32,19.28,19.32,29500.0,16.7368,16.7715,16.7368,16.7715,29500.0
2008-06-27 14:10:00,19.32,19.34,19.31,19.33,24100.0,16.7715,16.7889,16.7628,16.7802,24100.0
2008-06-27 14:15:00,19.33,19.42,19.33,19.4,24700.0,16.7802,16.8583,16.7802,16.8409,24700.0
2008-06-27 14:20:00,19.41,19.48,19.4,19.47,48700.0,16.8496,16.9104,16.8409,16.9017,48700.0
2008-06-27 14:25:00,19.47,19.54,19.46,19.51,35100.0,16.9017,16.9625,16.893,16.9364,35100.0
2008-06-27 14:30:00,19.52,19.59,19.52,19.58,43200.0,16.9451,17.0059,16.9451,16.9972,43200.0
2008-06-27 14:35:00,19.58,19.64,19.58,19.63,37800.0,16.9972,17.0493,16.9972,17.0406,37800.0
2008-06-27 14:40:00,19.64,19.64,19.63,19.64,24700.0,17.0493,17.0493,17.0406,17.0493,24700.0
2008-06-27 14:45:00,19.63,19.64,19.55,19.58,48800.0,17.0406,17.0493,16.9712,16.9972,48800.0
2008-06-27 14:50:00,19.58,19.6,19.56,19.59,29600.0,16.9972,17.0146,16.9798,17.0059,29600.0
2008-06-27 14:55:00,19.6,19.63,19.59,19.62,30700.0,17.0146,17.0406,17.0059,17.0319,30700.0
2008-06-27 15:00:00,19.63,19.67,19.62,19.66,40100.0,17.0406,17.0753,17.0319,17.0666,40100.0
2008-06-27 15:05:00,19.65,19.66,19.64,19.65,34200.0,17.058,17.0666,17.0493,17.058,34200.0
2008-06-27 15:10:00,19.64,19.7,19.62,19.69,36400.0,17.0493,17.1014,17.0319,17.0927,36400.0
2008-06-27 15:15:00,19.69,19.69,19.65,19.68,39900.0,17.0927,17.0927,17.058,17.084,39900.0
2008-06-27 15:20:00,19.67,19.7,19.67,19.69,45900.0,17.0753,17.1014,17.0753,17.0927,45900.0
2008-06-27 15:25:00,19.69,19.69,19.67,19.69,39300.0,17.0927,17.0927,17.0753,17.0927,39300.0
2008-06-27 15:30:00,19.69,19.69,19.6,19.63,77600.0,17.0927,17.0927,17.0146,17.0406,77600.0
2008-06-27 15:35:00,19.63,19.69,19.62,19.68,63200.0,17.0406,17.0927,17.0319,17.084,63200.0
2008-06-27 15:40:00,19.68,19.7,19.67,19.68,99000.0,17.084,17.1014,17.0753,17.084,99000.0
2008-06-27 15:45:00,19.68,19.7,19.67,19.69,70800.0,17.084,17.1014,17.0753,17.0927,70800.0
2008-06-27 15:50:00,19.7,19.7,19.64,19.68,66700.0,17.1014,17.1014,17.0493,17.084,66700.0
2008-06-27 15:55:00,19.67,19.68,19.62,19.63,77600.0,17.0753,17.084,17.0319,17.0406,77600.0
2008-06-30 09:30:00,18.83,19.7,18.82,19.58,25500.0,16.3461,17.1014,16.3375,16.9972,25500.0
2008-06-30 09:35:00,19.6,19.61,19.53,19.59,19000.0,17.0146,17.0232,16.9538,17.0059,19000.0
2008-06-30 09:40:00,19.6,19.77,19.53,19.77,25900.0,17.0146,17.1621,16.9538,17.1621,25900.0
2008-06-30 09:45:00,19.77,19.88,19.76,19.87,27300.0,17.1621,17.2576,17.1535,17.2489,27300.0
2008-06-30 09:50:00,19.87,19.87,19.67,19.69,27800.0,17.2489,17.2489,17.0753,17.0927,27800.0
2008-06-30 09:55:00,19.69,19.77,19.63,19.64,45200.0,17.0927,17.1621,17.0406,17.0493,45200.0
2008-06-30 10:00:00,19.64,19.67,19.58,19.58,23100.0,17.0493,17.0753,16.9972,16.9972,23100.0
2008-06-30 10:05:00,19.58,19.62,19.58,19.58,21600.0,16.9972,17.0319,16.9972,16.9972,21600.0
2008-06-30 10:10:00,19.59,19.63,19.55,19.55,57900.0,17.0059,17.0406,16.9712,16.9712,57900.0
2008-06-30 10:15:00,19.54,19.58,19.51,19.54,46600.0,16.9625,16.9972,16.9364,16.9625,46600.0
2008-06-30 10:20:00,19.54,19.54,19.51,19.52,13500.0,16.9625,16.9625,16.9364,16.9451,13500.0
2008-06-30 10:25:00,19.52,19.61,19.51,19.61,9800.0,16.9451,17.0232,16.9364,17.0232,9800.0
2008-06-30 10:30:00,19.61,19.66,19.61,19.65,16000.0,17.0232,17.0666,17.0232,17.058,16000.0
2008-06-30 10:35:00,19.64,19.65,19.63,19.64,11100.0,17.0493,17.058,17.0406,17.0493,11100.0
2008-06-30 10:40:00,19.64,19.68,19.61,19.68,12500.0,17.0493,17.084,17.0232,17.084,12500.0
2008-06-30 10:45:00,19.67,19.68,19.63,19.65,14800.0,17.0753,17.084,17.0406,17.058,14800.0
2008-06-30 10:50:00,19.65,19.7,19.64,19.68,21200.0,17.058,17.1014,17.0493,17.084,21200.0
2008-06-30 10:55:00,19.67,19.76,19.67,19.76,19900.0,17.0753,17.1535,17.0753,17.1535,19900.0
2008-06-30 11:00:00,19.76,19.77,19.72,19.75,37900.0,17.1535,17.1621,17.1187,17.1448,37900.0
2008-06-30 11:05:00,19.76,19.76,19.71,19.73,15900.0,17.1535,17.1535,17.1101,17.1274,15900.0
2008-06-30 11:10:00,19.73,19.77,19.72,19.77,15500.0,17.1274,17.1621,17.1187,17.1621,15500.0
2008-06-30 11:15:00,19.77,19.83,19.76,19.83,17600.0,17.1621,17.2142,17.1535,17.2142,17600.0
2008-06-30 11:20:00,19.83,19.84,19.77,19.81,79200.0,17.2142,17.2229,17.1621,17.1969,79200.0
2008-06-30 11:25:00,19.81,19.84,19.8,19.83,24100.0,17.1969,17.2229,17.1882,17.2142,24100.0
2008-06-30 11:30:00,19.82,19.83,19.78,19.8,14400.0,17.2055,17.2142,17.1708,17.1882,14400.0
2008-06-30 11:35:00,19.81,19.83,19.79,19.8,7400.0,17.1969,17.2142,17.1795,17.1882,7400.0
2008-06-30 11:40:00,19.8,19.8,19.78,19.79,6500.0,17.1882,17.1882,17.1708,17.1795,6500.0
2008-06-30 11:45:00,19.78,19.79,19.75,19.75,8900.0,17.1708,17.1795,17.1448,17.1448,8900.0
2008-06-30 11:50:00,19.75,19.78,19.74,19.78,4400.0,17.1448,17.1708,17.1361,17.1708,4400.0
2008-06-30 11:55:00,19.78,19.81,19.77,19.81,8900.0,17.1708,17.1969,17.1621,17.1969,8900.0
2008-06-30 12:00:00,19.81,19.81,19.77,19.77,8400.0,17.1969,17.1969,17.1621,17.1621,8400.0
2008-06-30 12:05:00,19.78,19.79,19.77,19.78,8800.0,17.1708,17.1795,17.1621,17.1708,8800.0
2008-06-30 12:10:00,19.79,19.81,19.78,19.79,9400.0,17.1795,17.1969,17.1708,17.1795,9400.0
2008-06-30 12:15:00,19.8,19.81,19.78,19.79,10800.0,17.1882,17.1969,17.1708,17.1795,10800.0
2008-06-30 12:20:00,19.8,19.8,19.76,19.78,13500.0,17.1882,17.1882,17.1535,17.1708,13500.0
2008-06-30 12:25:00,19.79,19.79,19.76,19.78,4900.0,17.1795,17.1795,17.1535,17.1708,4900.0
2008-06-30 12:30:00,19.77,19.78,19.76,19.77,6600.0,17.1621,17.1708,17.1535,17.1621,6600.0
2008-06-30 12:35:00,19.77,19.79,19.74,19.75,10200.0,17.1621,17.1795,17.1361,17.1448,10200.0
2008-06-30 12:40:00,19.74,19.79,19.74,19.76,10400.0,17.1361,17.1795,17.1361,17.1535,10400.0
2008-06-30 12:45:00,19.77,19.8,19.75,19.79,11500.0,17.1621,17.1882,17.1448,17.1795,11500.0
2008-06-30 12:50:00,19.79,19.8,19.77,19.79,4700.0,17.1795,17.1882,17.1621,17.1795,4700.0
2008-06-30 12:55:00,19.8,19.8,19.77,19.77,9700.0,17.1882,17.1882,17.1621,17.1621,9700.0
2008-06-30 13:00:00,19.77,19.78,19.76,19.78,8500.0,17.1621,17.1708,17.1535,17.1708,8500.0
2008-06-30 13:05:00,19.78,19.79,19.78,19.79,3400.0,17.1708,17.1795,17.1708,17.1795,3400.0
2008-06-30 13:10:00,19.79,19.8,19.78,19.8,15800.0,17.1795,17.1882,17.1708,17.1882,15800.0
2008-06-30 13:15:00,19.8,19.85,19.79,19.85,13000.0,17.1882,17.2316,17.1795,17.2316,13000.0
2008-06-30 13:20:00,19.84,19.87,19.83,19.86,13400.0,17.2229,17.2489,17.2142,17.2403,13400.0
2008-06-30 13:25:00,19.86,19.86,19.84,19.84,18200.0,17.2403,17.2403,17.2229,17.2229,18200.0
2008-06-30 13:30:00,19.84,19.84,19.79,19.79,9500.0,17.2229,17.2229,17.1795,17.1795,9500.0
2008-06-30 13:35:00,19.79,19.8,19.79,19.79,9000.0,17.1795,17.1882,17.1795,17.1795,9000.0
2008-06-30 13:40:00,19.79,19.8,19.79,19.79,8800.0,17.1795,17.1882,17.1795,17.1795,8800.0
2008-06-30 13:45:00,19.8,19.8,19.77,19.78,19600.0,17.1882,17.1882,17.1621,17.1708,19600.0
2008-06-30 13:50:00,19.77,19.81,19.77,19.79,18400.0,17.1621,17.1969,17.1621,17.1795,18400.0
2008-06-30 13:55:00,19.79,19.81,19.79,19.8,17400.0,17.1795,17.1969,17.1795,17.1882,17400.0
2008-06-30 14:00:00,19.81,19.81,19.79,19.8,22300.0,17.1969,17.1969,17.1795,17.1882,22300.0
2008-06-30 14:05:00,19.8,19.8,19.75,19.77,27500.0,17.1882,17.1882,17.1448,17.1621,27500.0
2008-06-30 14:10:00,19.78,19.82,19.77,19.81,17100.0,17.1708,17.2055,17.1621,17.1969,17100.0
2008-06-30 14:15:00,19.82,19.82,19.81,19.81,8500.0,17.2055,17.2055,17.1969,17.1969,8500.0
2008-06-30 14:20:00,19.81,19.85,19.79,19.84,27100.0,17.1969,17.2316,17.1795,17.2229,27100.0
2008-06-30 14:25:00,19.83,19.84,19.79,19.79,12900.0,17.2142,17.2229,17.1795,17.1795,12900.0
2008-06-30 14:30:00,19.79,19.79,19.75,19.76,12800.0,17.1795,17.1795,17.1448,17.1535,12800.0
2008-06-30 14:35:00,19.76,19.8,19.76,19.78,10100.0,17.1535,17.1882,17.1535,17.1708,10100.0
2008-06-30 14:40:00,19.79,19.83,19.79,19.82,19000.0,17.1795,17.2142,17.1795,17.2055,19000.0
2008-06-30 14:45:00,19.81,19.89,19.81,19.88,30400.0,17.1969,17.2663,17.1969,17.2576,30400.0
2008-06-30 14:50:00,19.88,19.93,19.85,19.88,52100.0,17.2576,17.301,17.2316,17.2576,52100.0
2008-06-30 14:55:00,19.89,19.9,19.87,19.87,30800.0,17.2663,17.275,17.2489,17.2489,30800.0
2008-06-30 15:00:00,19.88,19.88,19.85,19.85,21800.0,17.2576,17.2576,17.2316,17.2316,21800.0
2008-06-30 15:05:00,19.85,19.88,19.84,19.85,48800.0,17.2316,17.2576,17.2229,17.2316,48800.0
2008-06-30 15:10:00,19.85,19.87,19.83,19.86,25900.0,17.2316,17.2489,17.2142,17.2403,25900.0
2008-06-30 15:15:00,19.86,19.87,19.85,19.86,16200.0,17.2403,17.2489,17.2316,17.2403,16200.0
2008-06-30 15:20:00,19.86,19.9,19.84,19.89,23400.0,17.2403,17.275,17.2229,17.2663,23400.0
2008-06-30 15:25:00,19.89,19.9,19.85,19.86,24700.0,17.2663,17.275,17.2316,17.2403,24700.0
2008-06-30 15:30:00,19.85,19.86,19.77,19.78,55800.0,17.2316,17.2403,17.1621,17.1708,55800.0
2008-06-30 15:35:00,19.77,19.84,19.76,19.8,95200.0,17.1621,17.2229,17.1535,17.1882,95200.0
2008-06-30 15:40:00,19.8,19.81,19.77,19.8,76700.0,17.1882,17.1969,17.1621,17.1882,76700.0
2008-06-30 15:45:00,19.79,19.8,19.73,19.75,46000.0,17.1795,17.1882,17.1274,17.1448,46000.0
2008-06-30 15:50:00,19.74,19.75,19.69,19.69,53800.0,17.1361,17.1448,17.0927,17.0927,53800.0
2008-06-30 15:55:00,19.69,19.74,19.65,19.69,142200.0,17.0927,17.1361,17.058,17.0927,142200.0
2008-07-01 09:30:00,20.94,21.8,20.36,20.59,21500.0,18.1778,18.9244,17.6743,17.874,21500.0
2008-07-01 09:35:00,20.51,20.78,20.5,20.51,270500.0,17.8045,18.0389,17.7958,17.8045,270500.0
2008-07-01 09:40:00,20.51,20.63,20.5,20.6,124400.0,17.8045,17.9087,17.7958,17.8827,124400.0
2008-07-01 09:45:00,20.6,20.73,20.58,20.65,110900.0,17.8827,17.9955,17.8653,17.9261,110900.0
2008-07-01 09:50:00,20.67,20.94,20.67,20.92,244600.0,17.9434,18.1778,17.9434,18.1604,244600.0
2008-07-01 09:55:00,20.92,20.93,20.83,20.91,109800.0,18.1604,18.1691,18.0823,18.1518,109800.0
2008-07-01 10:00:00,20.91,21.1,20.9,21.09,329900.0,18.1518,18.3167,18.1431,18.308,329900.0
2008-07-01 10:05:00,21.09,21.28,21.05,21.1,230400.0,18.308,18.473,18.2733,18.3167,230400.0
2008-07-01 10:10:00,21.12,21.14,20.9,20.96,92200.0,18.3341,18.3514,18.1431,18.1952,92200.0
2008-07-01 10:15:00,20.95,20.96,20.81,20.89,69100.0,18.1865,18.1952,18.065,18.1344,69100.0
2008-07-01 10:20:00,20.88,20.89,20.65,20.75,121800.0,18.1257,18.1344,17.9261,18.0129,121800.0
2008-07-01 10:25:00,20.74,20.75,20.6,20.61,54800.0,18.0042,18.0129,17.8827,17.8913,54800.0
2008-07-01 10:30:00,20.61,20.76,20.61,20.76,61000.0,17.8913,18.0215,17.8913,18.0215,61000.0
2008-07-01 10:35:00,20.76,20.85,20.75,20.85,62000.0,18.0215,18.0997,18.0129,18.0997,62000.0
2008-07-01 10:40:00,20.85,20.85,20.75,20.81,65400.0,18.0997,18.0997,18.0129,18.065,65400.0
2008-07-01 10:45:00,20.8,20.81,20.71,20.75,71000.0,18.0563,18.065,17.9781,18.0129,71000.0
2008-07-01 10:50:00,20.75,20.75,20.72,20.72,44300.0,18.0129,18.0129,17.9868,17.9868,44300.0
2008-07-01 10:55:00,20.73,20.87,20.73,20.87,48000.0,17.9955,18.117,17.9955,18.117,48000.0
2008-07-01 11:00:00,20.88,20.96,20.86,20.89,43100.0,18.1257,18.1952,18.1084,18.1344,43100.0
2008-07-01 11:05:00,20.88,20.91,20.83,20.83,44300.0,18.1257,18.1518,18.0823,18.0823,44300.0
2008-07-01 11:10:00,20.83,20.96,20.81,20.95,47200.0,18.0823,18.1952,18.065,18.1865,47200.0
2008-07-01 11:15:00,20.95,20.98,20.91,20.91,78800.0,18.1865,18.2125,18.1518,18.1518,78800.0
2008-07-01 11:20:00,20.92,20.93,20.86,20.91,35800.0,18.1604,18.1691,18.1084,18.1518,35800.0
2008-07-01 11:25:00,20.9,20.91,20.86,20.88,29000.0,18.1431,18.1518,18.1084,18.1257,29000.0
2008-07-01 11:30:00,20.88,20.88,20.64,20.78,40100.0,18.1257,18.1257,17.9174,18.0389,40100.0
2008-07-01 11:35:00,20.77,20.89,20.77,20.86,27100.0,18.0302,18.1344,18.0302,18.1084,27100.0
2008-07-01 11:40:00,20.85,20.89,20.8,20.84,24900.0,18.0997,18.1344,18.0563,18.091,24900.0
2008-07-01 11:45:00,20.83,20.89,20.83,20.88,25400.0,18.0823,18.1344,18.0823,18.1257,25400.0
2008-07-01 11:50:00,20.88,20.98,20.85,20.96,68600.0,18.1257,18.2125,18.0997,18.1952,68600.0
2008-07-01 11:55:00,20.96,20.97,20.91,20.95,51700.0,18.1952,18.2038,18.1518,18.1865,51700.0
2008-07-01 12:00:00,20.96,21.0,20.94,20.99,48600.0,18.1952,18.2299,18.1778,18.2212,48600.0
2008-07-01 12:05:00,20.99,21.07,20.98,21.05,39900.0,18.2212,18.2907,18.2125,18.2733,39900.0
2008-07-01 12:10:00,21.05,21.05,20.99,20.99,78400.0,18.2733,18.2733,18.2212,18.2212,78400.0
2008-07-01 12:15:00,20.99,21.0,20.96,21.0,24000.0,18.2212,18.2299,18.1952,18.2299,24000.0
2008-07-01 12:20:00,21.0,21.0,20.97,20.99,25100.0,18.2299,18.2299,18.2038,18.2212,25100.0
2008-07-01 12:25:00,20.98,21.03,20.98,21.01,33200.0,18.2125,18.2559,18.2125,18.2386,33200.0
2008-07-01 12:30:00,21.01,21.02,20.99,21.0,38300.0,18.2386,18.2472,18.2212,18.2299,38300.0
2008-07-01 12:35:00,21.0,21.0,20.94,20.94,73900.0,18.2299,18.2299,18.1778,18.1778,73900.0
2008-07-01 12:40:00,20.95,20.95,20.94,20.94,30100.0,18.1865,18.1865,18.1778,18.1778,30100.0
2008-07-01 12:45:00,20.95,20.95,20.94,20.95,28000.0,18.1865,18.1865,18.1778,18.1865,28000.0
2008-07-01 12:50:00,20.95,21.03,20.94,21.0,94500.0,18.1865,18.2559,18.1778,18.2299,94500.0
2008-07-01 12:55:00,21.0,21.02,20.95,20.95,69000.0,18.2299,18.2472,18.1865,18.1865,69000.0
2008-07-01 13:00:00,20.95,20.96,20.84,20.86,80000.0,18.1865,18.1952,18.091,18.1084,80000.0
2008-07-01 13:05:00,20.85,20.9,20.84,20.87,44600.0,18.0997,18.1431,18.091,18.117,44600.0
2008-07-01 13:10:00,20.87,20.92,20.86,20.89,121700.0,18.117,18.1604,18.1084,18.1344,121700.0
2008-07-01 13:15:00,20.88,20.92,20.87,20.9,30700.0,18.1257,18.1604,18.117,18.1431,30700.0
2008-07-01 13:20:00,20.91,20.94,20.89,20.89,81600.0,18.1518,18.1778,18.1344,18.1344,81600.0
2008-07-01 13:25:00,20.9,20.91,20.86,20.89,49200.0,18.1431,18.1518,18.1084,18.1344,49200.0
2008-07-01 13:30:00,20.88,20.9,20.84,20.86,25800.0,18.1257,18.1431,18.091,18.1084,25800.0
2008-07-01 13:35:00,20.86,20.86,20.8,20.83,26300.0,18.1084,18.1084,18.0563,18.0823,26300.0
2008-07-01 13:40:00,20.83,20.85,20.7,20.71,64800.0,18.0823,18.0997,17.9695,17.9781,64800.0
2008-07-01 13:45:00,20.71,20.85,20.7,20.85,64900.0,17.9781,18.0997,17.9695,18.0997,64900.0
2008-07-01 13:50:00,20.86,20.91,20.84,20.86,107400.0,18.1084,18.1518,18.091,18.1084,107400.0
2008-07-01 13:55:00,20.83,20.84,20.74,20.74,39500.0,18.0823,18.091,18.0042,18.0042,39500.0
2008-07-01 14:00:00,20.74,20.77,20.71,20.74,19900.0,18.0042,18.0302,17.9781,18.0042,19900.0
2008-07-01 14:05:00,20.74,20.79,20.73,20.77,43500.0,18.0042,18.0476,17.9955,18.0302,43500.0
2008-07-01 14:10:00,20.76,20.79,20.72,20.78,55900.0,18.0215,18.0476,17.9868,18.0389,55900.0
2008-07-01 14:15:00,20.78,20.81,20.78,20.81,45900.0,18.0389,18.065,18.0389,18.065,45900.0
2008-07-01 14:20:00,20.81,20.88,20.81,20.84,43800.0,18.065,18.1257,18.065,18.091,43800.0
2008-07-01 14:25:00,20.84,20.84,20.77,20.8,33200.0,18.091,18.091,18.0302,18.0563,33200.0
2008-07-01 14:30:00,20.79,20.8,20.67,20.7,51300.0,18.0476,18.0563,17.9434,17.9695,51300.0
2008-07-01 14:35:00,20.7,20.7,20.62,20.63,53300.0,17.9695,17.9695,17.9,17.9087,53300.0
2008-07-01 14:40:00,20.64,20.65,20.59,20.62,46700.0,17.9174,17.9261,17.874,17.9,46700.0
2008-07-01 14:45:00,20.62,20.67,20.56,20.58,51700.0,17.9,17.9434,17.8479,17.8653,51700.0
2008-07-01 14:50:00,20.59,20.6,20.49,20.56,55500.0,17.874,17.8827,17.7872,17.8479,55500.0
2008-07-01 14:55:00,20.56,20.61,20.48,20.48,69200.0,17.8479,17.8913,17.7785,17.7785,69200.0
2008-07-01 15:00:00,20.48,20.48,20.42,20.43,81700.0,17.7785,17.7785,17.7264,17.7351,81700.0
2008-07-01 15:05:00,20.44,20.52,20.41,20.5,72500.0,17.7438,17.8132,17.7177,17.7958,72500.0
2008-07-01 15:10:00,20.49,20.6,20.49,20.6,52300.0,17.7872,17.8827,17.7872,17.8827,52300.0
2008-07-01 15:15:00,20.6,20.68,20.57,20.6,61000.0,17.8827,17.9521,17.8566,17.8827,61000.0
2008-07-01 15:20:00,20.6,20.6,20.49,20.56,62900.0,17.8827,17.8827,17.7872,17.8479,62900.0
2008-07-01 15:25:00,20.56,20.75,20.46,20.49,75500.0,17.8479,18.0129,17.7611,17.7872,75500.0
2008-07-01 15:30:00,20.49,20.56,20.45,20.5,82400.0,17.7872,17.8479,17.7524,17.7958,82400.0
2008-07-01 15:35:00,20.51,20.61,20.5,20.57,73400.0,17.8045,17.8913,17.7958,17.8566,73400.0
2008-07-01 15:40:00,20.57,20.59,20.54,20.55,71000.0,17.8566,17.874,17.8306,17.8392,71000.0
2008-07-01 15:45:00,20.56,20.58,20.51,20.57,70200.0,17.8479,17.8653,17.8045,17.8566,70200.0
2008-07-01 15:50:00,20.57,20.68,20.56,20.67,104100.0,17.8566,17.9521,17.8479,17.9434,104100.0
2008-07-01 15:55:00,20.67,20.81,20.67,20.79,230700.0,17.9434,18.065,17.9434,18.0476,230700.0
2008-07-02 09:30:00,21.09,21.21,20.75,21.18,73500.0,18.308,18.4122,18.0129,18.3861,73500.0
2008-07-02 09:35:00,21.17,21.32,21.14,21.24,50300.0,18.3775,18.5077,18.3514,18.4382,50300.0
2008-07-02 09:40:00,21.23,21.23,21.03,21.11,59700.0,18.4295,18.4295,18.2559,18.3254,59700.0
2008-07-02 09:45:00,21.11,21.12,20.98,21.01,108600.0,18.3254,18.3341,18.2125,18.2386,108600.0
2008-07-02 09:50:00,21.03,21.06,20.9,21.0,90000.0,18.2559,18.282,18.1431,18.2299,90000.0
2008-07-02 09:55:00,20.99,21.01,20.96,21.0,58700.0,18.2212,18.2386,18.1952,18.2299,58700.0
2008-07-02 10:00:00,21.0,21.0,20.85,20.99,63100.0,18.2299,18.2299,18.0997,18.2212,63100.0
2008-07-02 10:05:00,20.98,21.0,20.95,20.99,28500.0,18.2125,18.2299,18.1865,18.2212,28500.0
2008-07-02 10:10:00,21.0,21.0,20.97,20.99,27100.0,18.2299,18.2299,18.2038,18.2212,27100.0
2008-07-02 10:15:00,21.0,21.0,20.97,20.97,28700.0,18.2299,18.2299,18.2038,18.2038,28700.0
2008-07-02 10:20:00,20.97,20.98,20.97,20.98,20900.0,18.2038,18.2125,18.2038,18.2125,20900.0
2008-07-02 10:25:00,20.97,20.98,20.95,20.95,41100.0,18.2038,18.2125,18.1865,18.1865,41100.0
2008-07-02 10:30:00,20.95,20.96,20.94,20.94,29400.0,18.1865,18.1952,18.1778,18.1778,29400.0
2008-07-02 10:35:00,20.94,21.0,20.9,20.94,67900.0,18.1778,18.2299,18.1431,18.1778,67900.0
2008-07-02 10:40:00,20.94,21.02,20.94,21.01,61900.0,18.1778,18.2472,18.1778,18.2386,61900.0
2008-07-02 10:45:00,21.01,21.11,21.0,21.1,23700.0,18.2386,18.3254,18.2299,18.3167,23700.0
2008-07-02 10:50:00,21.1,21.13,21.1,21.13,11800.0,18.3167,18.3427,18.3167,18.3427,11800.0
2008-07-02 10:55:00,21.12,21.21,21.12,21.19,41200.0,18.3341,18.4122,18.3341,18.3948,41200.0
2008-07-02 11:00:00,21.19,21.21,21.18,21.21,29200.0,18.3948,18.4122,18.3861,18.4122,29200.0
2008-07-02 11:05:00,21.19,21.22,21.18,21.22,24300.0,18.3948,18.4209,18.3861,18.4209,24300.0
2008-07-02 11:10:00,21.21,21.22,21.2,21.22,18600.0,18.4122,18.4209,18.4035,18.4209,18600.0
2008-07-02 11:15:00,21.21,21.24,21.21,21.23,15200.0,18.4122,18.4382,18.4122,18.4295,15200.0
2008-07-02 11:20:00,21.23,21.27,21.19,21.25,26000.0,18.4295,18.4643,18.3948,18.4469,26000.0
2008-07-02 11:25:00,21.25,21.26,21.17,21.18,20800.0,18.4469,18.4556,18.3775,18.3861,20800.0
2008-07-02 11:30:00,21.19,21.2,21.16,21.19,31300.0,18.3948,18.4035,18.3688,18.3948,31300.0
2008-07-02 11:35:00,21.19,21.19,21.16,21.17,22100.0,18.3948,18.3948,18.3688,18.3775,22100.0
2008-07-02 11:40:00,21.17,21.21,21.17,21.2,40200.0,18.3775,18.4122,18.3775,18.4035,40200.0
2008-07-02 11:45:00,21.21,21.21,21.18,21.21,58800.0,18.4122,18.4122,18.3861,18.4122,58800.0
2008-07-02 11:50:00,21.2,21.21,21.18,21.19,48700.0,18.4035,18.4122,18.3861,18.3948,48700.0
2008-07-02 11:55:00,21.2,21.22,21.19,21.19,108500.0,18.4035,18.4209,18.3948,18.3948,108500.0
2008-07-02 12:00:00,21.2,21.22,21.19,21.19,52200.0,18.4035,18.4209,18.3948,18.3948,52200.0
2008-07-02 12:05:00,21.2,21.21,21.19,21.2,44800.0,18.4035,18.4122,18.3948,18.4035,44800.0
2008-07-02 12:10:00,21.21,21.23,21.19,21.23,41300.0,18.4122,18.4295,18.3948,18.4295,41300.0
2008-07-02 12:15:00,21.23,21.23,21.2,21.21,10500.0,18.4295,18.4295,18.4035,18.4122,10500.0
2008-07-02 12:20:00,21.21,21.25,21.21,21.24,37500.0,18.4122,18.4469,18.4122,18.4382,37500.0
2008-07-02 12:25:00,21.24,21.24,21.19,21.22,24700.0,18.4382,18.4382,18.3948,18.4209,24700.0
2008-07-02 12:30:00,21.21,21.22,21.2,21.2,30900.0,18.4122,18.4209,18.4035,18.4035,30900.0
2008-07-02 12:35:00,21.2,21.22,21.2,21.2,17100.0,18.4035,18.4209,18.4035,18.4035,17100.0
2008-07-02 12:40:00,21.2,21.24,21.2,21.24,10800.0,18.4035,18.4382,18.4035,18.4382,10800.0
2008-07-02 12:45:00,21.23,21.26,21.23,21.25,23700.0,18.4295,18.4556,18.4295,18.4469,23700.0
2008-07-02 12:50:00,21.25,21.31,21.21,21.29,68300.0,18.4469,18.499,18.4122,18.4816,68300.0
2008-07-02 12:55:00,21.29,21.29,21.25,21.28,23600.0,18.4816,18.4816,18.4469,18.473,23600.0
2008-07-02 13:00:00,21.28,21.31,21.28,21.3,29600.0,18.473,18.499,18.473,18.4903,29600.0
2008-07-02 13:05:00,21.29,21.35,21.29,21.35,47300.0,18.4816,18.5337,18.4816,18.5337,47300.0
2008-07-02 13:10:00,21.35,21.35,21.31,21.32,27600.0,18.5337,18.5337,18.499,18.5077,27600.0
2008-07-02 13:15:00,21.33,21.34,21.29,21.32,37100.0,18.5164,18.525,18.4816,18.5077,37100.0
2008-07-02 13:20:00,21.32,21.33,21.32,21.33,5600.0,18.5077,18.5164,18.5077,18.5164,5600.0
2008-07-02 13:25:00,21.32,21.37,21.32,21.36,27500.0,18.5077,18.5511,18.5077,18.5424,27500.0
2008-07-02 13:30:00,21.35,21.37,21.35,21.36,10000.0,18.5337,18.5511,18.5337,18.5424,10000.0
2008-07-02 13:35:00,21.36,21.39,21.36,21.39,17900.0,18.5424,18.5684,18.5424,18.5684,17900.0
2008-07-02 13:40:00,21.39,21.44,21.39,21.43,26800.0,18.5684,18.6118,18.5684,18.6032,26800.0
2008-07-02 13:45:00,21.43,21.48,21.41,21.48,25600.0,18.6032,18.6466,18.5858,18.6466,25600.0
2008-07-02 13:50:00,21.48,21.5,21.46,21.48,25000.0,18.6466,18.6639,18.6292,18.6466,25000.0
2008-07-02 13:55:00,21.48,21.49,21.47,21.48,39000.0,18.6466,18.6553,18.6379,18.6466,39000.0
2008-07-02 14:00:00,21.48,21.5,21.47,21.5,24100.0,18.6466,18.6639,18.6379,18.6639,24100.0
2008-07-02 14:05:00,21.49,21.5,21.4,21.43,89200.0,18.6553,18.6639,18.5771,18.6032,89200.0
2008-07-02 14:10:00,21.42,21.43,21.4,21.41,31700.0,18.5945,18.6032,18.5771,18.5858,31700.0
2008-07-02 14:15:00,21.41,21.44,21.4,21.42,59400.0,18.5858,18.6118,18.5771,18.5945,59400.0
2008-07-02 14:20:00,21.42,21.43,21.4,21.4,46200.0,18.5945,18.6032,18.5771,18.5771,46200.0
2008-07-02 14:25:00,21.41,21.42,21.36,21.37,64800.0,18.5858,18.5945,18.5424,18.5511,64800.0
2008-07-02 14:30:00,21.36,21.38,21.35,21.36,62200.0,18.5424,18.5598,18.5337,18.5424,62200.0
2008-07-02 14:35:00,21.35,21.36,21.31,21.32,55900.0,18.5337,18.5424,18.499,18.5077,55900.0
2008-07-02 14:40:00,21.32,21.34,21.27,21.29,67500.0,18.5077,18.525,18.4643,18.4816,67500.0
2008-07-02 14:45:00,21.29,21.3,21.26,21.29,50000.0,18.4816,18.4903,18.4556,18.4816,50000.0
2008-07-02 14:50:00,21.3,21.32,21.29,21.3,50300.0,18.4903,18.5077,18.4816,18.4903,50300.0
2008-07-02 14:55:00,21.3,21.32,21.27,21.29,37400.0,18.4903,18.5077,18.4643,18.4816,37400.0
2008-07-02 15:00:00,21.29,21.29,21.26,21.27,44300.0,18.4816,18.4816,18.4556,18.4643,44300.0
2008-07-02 15:05:00,21.27,21.27,21.23,21.25,57200.0,18.4643,18.4643,18.4295,18.4469,57200.0
2008-07-02 15:10:00,21.24,21.27,21.21,21.22,56800.0,18.4382,18.4643,18.4122,18.4209,56800.0
2008-07-02 15:15:00,21.22,21.24,21.2,21.2,46900.0,18.4209,18.4382,18.4035,18.4035,46900.0
2008-07-02 15:20:00,21.2,21.21,21.19,21.2,42400.0,18.4035,18.4122,18.3948,18.4035,42400.0
2008-07-02 15:25:00,21.2,21.2,21.19,21.2,23700.0,18.4035,18.4035,18.3948,18.4035,23700.0
2008-07-02 15:30:00,21.2,21.2,21.18,21.18,59400.0,18.4035,18.4035,18.3861,18.3861,59400.0
2008-07-02 15:35:00,21.18,21.19,21.16,21.16,55000.0,18.3861,18.3948,18.3688,18.3688,55000.0
2008-07-02 15:40:00,21.16,21.17,21.16,21.17,46800.0,18.3688,18.3775,18.3688,18.3775,46800.0
2008-07-02 15:45:00,21.17,21.17,21.14,21.14,53300.0,18.3775,18.3775,18.3514,18.3514,53300.0
2008-07-02 15:50:00,21.14,21.2,21.14,21.14,83600.0,18.3514,18.4035,18.3514,18.3514,83600.0
2008-07-02 15:55:00,21.15,21.2,21.13,21.14,71900.0,18.3601,18.4035,18.3427,18.3514,71900.0
2008-07-03 09:10:00,21.2,21.2,21.2,21.2,100.0,18.4035,18.4035,18.4035,18.4035,100.0
2008-07-03 09:15:00,21.2,21.2,21.2,21.2,0.0,18.4035,18.4035,18.4035,18.4035,0.0
2008-07-03 09:20:00,21.2,21.2,21.2,21.2,0.0,18.4035,18.4035,18.4035,18.4035,0.0
2008-07-03 09:25:00,21.2,21.2,21.2,21.2,0.0,18.4035,18.4035,18.4035,18.4035,0.0
2008-07-03 09:30:00,21.32,21.32,21.11,21.19,26600.0,18.5077,18.5077,18.3254,18.3948,26600.0
2008-07-03 09:35:00,21.14,21.14,21.04,21.06,21400.0,18.3514,18.3514,18.2646,18.282,21400.0
2008-07-03 09:40:00,21.05,21.15,21.05,21.15,26800.0,18.2733,18.3601,18.2733,18.3601,26800.0
2008-07-03 09:45:00,21.14,21.33,21.06,21.31,78500.0,18.3514,18.5164,18.282,18.499,78500.0
2008-07-03 09:50:00,21.33,21.38,21.22,21.34,56300.0,18.5164,18.5598,18.4209,18.525,56300.0
2008-07-03 09:55:00,21.37,21.49,21.35,21.45,46800.0,18.5511,18.6553,18.5337,18.6205,46800.0
2008-07-03 10:00:00,21.45,21.48,21.34,21.41,35900.0,18.6205,18.6466,18.525,18.5858,35900.0
2008-07-03 10:05:00,21.41,21.5,21.4,21.44,42700.0,18.5858,18.6639,18.5771,18.6118,42700.0
2008-07-03 10:10:00,21.43,21.5,21.37,21.44,23000.0,18.6032,18.6639,18.5511,18.6118,23000.0
2008-07-03 10:15:00,21.43,21.46,21.4,21.4,22500.0,18.6032,18.6292,18.5771,18.5771,22500.0
2008-07-03 10:20:00,21.4,21.49,21.39,21.43,22500.0,18.5771,18.6553,18.5684,18.6032,22500.0
2008-07-03 10:25:00,21.45,21.48,21.38,21.42,21900.0,18.6205,18.6466,18.5598,18.5945,21900.0
2008-07-03 10:30:00,21.42,21.47,21.36,21.44,63600.0,18.5945,18.6379,18.5424,18.6118,63600.0
2008-07-03 10:35:00,21.43,21.48,21.37,21.43,16800.0,18.6032,18.6466,18.5511,18.6032,16800.0
2008-07-03 10:40:00,21.43,21.44,21.37,21.37,10800.0,18.6032,18.6118,18.5511,18.5511,10800.0
2008-07-03 10:45:00,21.37,21.39,21.28,21.39,27200.0,18.5511,18.5684,18.473,18.5684,27200.0
2008-07-03 10:50:00,21.39,21.4,21.31,21.37,31900.0,18.5684,18.5771,18.499,18.5511,31900.0
2008-07-03 10:55:00,21.37,21.37,21.29,21.3,9700.0,18.5511,18.5511,18.4816,18.4903,9700.0
2008-07-03 11:00:00,21.3,21.42,21.3,21.33,30400.0,18.4903,18.5945,18.4903,18.5164,30400.0
2008-07-03 11:05:00,21.33,21.34,21.28,21.3,82000.0,18.5164,18.525,18.473,18.4903,82000.0
2008-07-03 11:10:00,21.3,21.3,21.21,21.25,89400.0,18.4903,18.4903,18.4122,18.4469,89400.0
2008-07-03 11:15:00,21.25,21.26,21.21,21.26,58400.0,18.4469,18.4556,18.4122,18.4556,58400.0
2008-07-03 11:20:00,21.27,21.5,21.26,21.41,225000.0,18.4643,18.6639,18.4556,18.5858,225000.0
2008-07-03 11:25:00,21.41,21.43,21.38,21.41,18600.0,18.5858,18.6032,18.5598,18.5858,18600.0
2008-07-03 11:30:00,21.4,21.41,21.32,21.36,22200.0,18.5771,18.5858,18.5077,18.5424,22200.0
2008-07-03 11:35:00,21.36,21.39,21.35,21.39,17900.0,18.5424,18.5684,18.5337,18.5684,17900.0
2008-07-03 11:40:00,21.38,21.48,21.37,21.48,28800.0,18.5598,18.6466,18.5511,18.6466,28800.0
2008-07-03 11:45:00,21.47,21.5,21.46,21.49,51700.0,18.6379,18.6639,18.6292,18.6553,51700.0
2008-07-03 11:50:00,21.49,21.5,21.47,21.48,17500.0,18.6553,18.6639,18.6379,18.6466,17500.0
2008-07-03 11:55:00,21.47,21.5,21.46,21.5,16400.0,18.6379,18.6639,18.6292,18.6639,16400.0
2008-07-03 12:00:00,21.49,21.54,21.47,21.5,47700.0,18.6553,18.6987,18.6379,18.6639,47700.0
2008-07-03 12:05:00,21.5,21.52,21.45,21.45,30500.0,18.6639,18.6813,18.6205,18.6205,30500.0
2008-07-03 12:10:00,21.45,21.5,21.45,21.48,30700.0,18.6205,18.6639,18.6205,18.6466,30700.0
2008-07-03 12:15:00,21.5,21.5,21.44,21.48,24300.0,18.6639,18.6639,18.6118,18.6466,24300.0
2008-07-03 12:20:00,21.48,21.49,21.45,21.47,19600.0,18.6466,18.6553,18.6205,18.6379,19600.0
2008-07-03 12:25:00,21.47,21.48,21.46,21.46,20700.0,18.6379,18.6466,18.6292,18.6292,20700.0
2008-07-03 12:30:00,21.47,21.47,21.34,21.35,44100.0,18.6379,18.6379,18.525,18.5337,44100.0
2008-07-03 12:35:00,21.35,21.36,21.3,21.31,66800.0,18.5337,18.5424,18.4903,18.499,66800.0
2008-07-03 12:40:00,21.31,21.33,21.27,21.29,58000.0,18.499,18.5164,18.4643,18.4816,58000.0
2008-07-03 12:45:00,21.29,21.3,21.23,21.24,62400.0,18.4816,18.4903,18.4295,18.4382,62400.0
2008-07-03 12:50:00,21.24,21.25,21.18,21.22,63000.0,18.4382,18.4469,18.3861,18.4209,63000.0
2008-07-03 12:55:00,21.22,21.23,21.09,21.23,115200.0,18.4209,18.4295,18.308,18.4295,115200.0
2008-07-07 09:30:00,21.33,21.33,21.25,21.27,47100.0,18.5164,18.5164,18.4469,18.4643,47100.0
2008-07-07 09:35:00,21.26,21.29,21.16,21.2,44600.0,18.4556,18.4816,18.3688,18.4035,44600.0
2008-07-07 09:40:00,21.2,21.2,21.1,21.12,43300.0,18.4035,18.4035,18.3167,18.3341,43300.0
2008-07-07 09:45:00,21.13,21.24,21.13,21.23,78700.0,18.3427,18.4382,18.3427,18.4295,78700.0
2008-07-07 09:50:00,21.23,21.23,21.08,21.09,37300.0,18.4295,18.4295,18.2993,18.308,37300.0
2008-07-07 09:55:00,21.1,21.1,21.02,21.07,79000.0,18.3167,18.3167,18.2472,18.2907,79000.0
2008-07-07 10:00:00,21.07,21.07,20.9,20.9,96300.0,18.2907,18.2907,18.1431,18.1431,96300.0
2008-07-07 10:05:00,20.9,20.92,20.78,20.81,112400.0,18.1431,18.1604,18.0389,18.065,112400.0
2008-07-07 10:10:00,20.81,20.99,20.77,20.98,74300.0,18.065,18.2212,18.0302,18.2125,74300.0
2008-07-07 10:15:00,20.97,21.07,20.97,21.04,56100.0,18.2038,18.2907,18.2038,18.2646,56100.0
2008-07-07 10:20:00,21.04,21.08,21.0,21.03,44400.0,18.2646,18.2993,18.2299,18.2559,44400.0
2008-07-07 10:25:00,21.03,21.04,20.92,20.93,30600.0,18.2559,18.2646,18.1604,18.1691,30600.0
2008-07-07 10:30:00,20.93,20.99,20.87,20.88,39700.0,18.1691,18.2212,18.117,18.1257,39700.0
2008-07-07 10:35:00,20.89,20.9,20.81,20.83,32400.0,18.1344,18.1431,18.065,18.0823,32400.0
2008-07-07 10:40:00,20.84,20.84,20.78,20.83,83600.0,18.091,18.091,18.0389,18.0823,83600.0
2008-07-07 10:45:00,20.83,20.93,20.83,20.92,13400.0,18.0823,18.1691,18.0823,18.1604,13400.0
2008-07-07 10:50:00,20.92,20.93,20.88,20.88,26000.0,18.1604,18.1691,18.1257,18.1257,26000.0
2008-07-07 10:55:00,20.88,20.89,20.82,20.82,27500.0,18.1257,18.1344,18.0736,18.0736,27500.0
2008-07-07 11:00:00,20.83,20.83,20.78,20.8,28000.0,18.0823,18.0823,18.0389,18.0563,28000.0
2008-07-07 11:05:00,20.81,20.83,20.7,20.71,32600.0,18.065,18.0823,17.9695,17.9781,32600.0
2008-07-07 11:10:00,20.71,20.88,20.71,20.86,17300.0,17.9781,18.1257,17.9781,18.1084,17300.0
2008-07-07 11:15:00,20.87,20.88,20.83,20.88,18100.0,18.117,18.1257,18.0823,18.1257,18100.0
2008-07-07 11:20:00,20.88,20.89,20.77,20.81,45800.0,18.1257,18.1344,18.0302,18.065,45800.0
2008-07-07 11:25:00,20.81,20.86,20.81,20.85,10900.0,18.065,18.1084,18.065,18.0997,10900.0
2008-07-07 11:30:00,20.85,20.86,20.8,20.81,21400.0,18.0997,18.1084,18.0563,18.065,21400.0
2008-07-07 11:35:00,20.81,20.83,20.76,20.76,19900.0,18.065,18.0823,18.0215,18.0215,19900.0
2008-07-07 11:40:00,20.77,20.78,20.72,20.74,21100.0,18.0302,18.0389,17.9868,18.0042,21100.0
2008-07-07 11:45:00,20.73,20.73,20.66,20.66,28700.0,17.9955,17.9955,17.9347,17.9347,28700.0
2008-07-07 11:50:00,20.67,20.67,20.63,20.64,30700.0,17.9434,17.9434,17.9087,17.9174,30700.0
2008-07-07 11:55:00,20.64,20.64,20.6,20.6,30100.0,17.9174,17.9174,17.8827,17.8827,30100.0
2008-07-07 12:00:00,20.6,20.61,20.56,20.6,27200.0,17.8827,17.8913,17.8479,17.8827,27200.0
2008-07-07 12:05:00,20.59,20.6,20.55,20.55,28400.0,17.874,17.8827,17.8392,17.8392,28400.0
2008-07-07 12:10:00,20.55,20.58,20.53,20.56,24700.0,17.8392,17.8653,17.8219,17.8479,24700.0
2008-07-07 12:15:00,20.57,20.6,20.55,20.56,25800.0,17.8566,17.8827,17.8392,17.8479,25800.0
2008-07-07 12:20:00,20.56,20.58,20.51,20.55,22000.0,17.8479,17.8653,17.8045,17.8392,22000.0
2008-07-07 12:25:00,20.54,20.55,20.51,20.51,15400.0,17.8306,17.8392,17.8045,17.8045,15400.0
2008-07-07 12:30:00,20.52,20.54,20.44,20.47,48800.0,17.8132,17.8306,17.7438,17.7698,48800.0
2008-07-07 12:35:00,20.46,20.5,20.44,20.5,29500.0,17.7611,17.7958,17.7438,17.7958,29500.0
2008-07-07 12:40:00,20.51,20.55,20.47,20.49,21500.0,17.8045,17.8392,17.7698,17.7872,21500.0
2008-07-07 12:45:00,20.49,20.5,20.44,20.45,34400.0,17.7872,17.7958,17.7438,17.7524,34400.0
2008-07-07 12:50:00,20.45,20.49,20.45,20.48,28100.0,17.7524,17.7872,17.7524,17.7785,28100.0
2008-07-07 12:55:00,20.48,20.48,20.37,20.43,46400.0,17.7785,17.7785,17.683,17.7351,46400.0
2008-07-07 13:00:00,20.42,20.46,20.38,20.46,54900.0,17.7264,17.7611,17.6917,17.7611,54900.0
2008-07-07 13:05:00,20.47,20.54,20.47,20.52,62200.0,17.7698,17.8306,17.7698,17.8132,62200.0
2008-07-07 13:10:00,20.51,20.54,20.51,20.53,19800.0,17.8045,17.8306,17.8045,17.8219,19800.0
2008-07-07 13:15:00,20.53,20.55,20.52,20.53,9900.0,17.8219,17.8392,17.8132,17.8219,9900.0
2008-07-07 13:20:00,20.53,20.55,20.52,20.53,17900.0,17.8219,17.8392,17.8132,17.8219,17900.0
2008-07-07 13:25:00,20.54,20.55,20.52,20.52,16800.0,17.8306,17.8392,17.8132,17.8132,16800.0
2008-07-07 13:30:00,20.53,20.56,20.53,20.54,15700.0,17.8219,17.8479,17.8219,17.8306,15700.0
2008-07-07 13:35:00,20.55,20.55,20.52,20.52,18600.0,17.8392,17.8392,17.8132,17.8132,18600.0
2008-07-07 13:40:00,20.52,20.55,20.52,20.54,16100.0,17.8132,17.8392,17.8132,17.8306,16100.0
2008-07-07 13:45:00,20.53,20.56,20.53,20.55,20700.0,17.8219,17.8479,17.8219,17.8392,20700.0
2008-07-07 13:50:00,20.55,20.65,20.54,20.64,102500.0,17.8392,17.9261,17.8306,17.9174,102500.0
2008-07-07 13:55:00,20.64,20.7,20.64,20.68,60300.0,17.9174,17.9695,17.9174,17.9521,60300.0
2008-07-07 14:00:00,20.69,20.75,20.69,20.75,39200.0,17.9608,18.0129,17.9608,18.0129,39200.0
2008-07-07 14:05:00,20.75,20.75,20.65,20.68,52700.0,18.0129,18.0129,17.9261,17.9521,52700.0
2008-07-07 14:10:00,20.68,20.72,20.66,20.7,50300.0,17.9521,17.9868,17.9347,17.9695,50300.0
2008-07-07 14:15:00,20.69,20.74,20.67,20.73,25700.0,17.9608,18.0042,17.9434,17.9955,25700.0
2008-07-07 14:20:00,20.73,20.77,20.73,20.77,30900.0,17.9955,18.0302,17.9955,18.0302,30900.0
2008-07-07 14:25:00,20.76,20.77,20.74,20.75,21700.0,18.0215,18.0302,18.0042,18.0129,21700.0
2008-07-07 14:30:00,20.75,20.76,20.74,20.76,29600.0,18.0129,18.0215,18.0042,18.0215,29600.0
2008-07-07 14:35:00,20.76,20.79,20.75,20.79,18900.0,18.0215,18.0476,18.0129,18.0476,18900.0
2008-07-07 14:40:00,20.79,20.83,20.78,20.81,26600.0,18.0476,18.0823,18.0389,18.065,26600.0
2008-07-07 14:45:00,20.81,20.83,20.78,20.82,49000.0,18.065,18.0823,18.0389,18.0736,49000.0
2008-07-07 14:50:00,20.82,20.83,20.8,20.8,21400.0,18.0736,18.0823,18.0563,18.0563,21400.0
2008-07-07 14:55:00,20.8,20.85,20.76,20.85,40200.0,18.0563,18.0997,18.0215,18.0997,40200.0
2008-07-07 15:00:00,20.86,20.88,20.82,20.86,41900.0,18.1084,18.1257,18.0736,18.1084,41900.0
2008-07-07 15:05:00,20.85,20.9,20.84,20.9,47600.0,18.0997,18.1431,18.091,18.1431,47600.0
2008-07-07 15:10:00,20.91,20.93,20.85,20.88,46200.0,18.1518,18.1691,18.0997,18.1257,46200.0
2008-07-07 15:15:00,20.87,20.89,20.85,20.87,51500.0,18.117,18.1344,18.0997,18.117,51500.0
2008-07-07 15:20:00,20.86,20.9,20.83,20.89,106500.0,18.1084,18.1431,18.0823,18.1344,106500.0
2008-07-07 15:25:00,20.89,20.96,20.86,20.96,75900.0,18.1344,18.1952,18.1084,18.1952,75900.0
2008-07-07 15:30:00,20.95,21.0,20.92,21.0,53500.0,18.1865,18.2299,18.1604,18.2299,53500.0
2008-07-07 15:35:00,20.99,21.0,20.94,20.99,52500.0,18.2212,18.2299,18.1778,18.2212,52500.0
2008-07-07 15:40:00,20.99,21.02,20.89,20.91,111100.0,18.2212,18.2472,18.1344,18.1518,111100.0
2008-07-07 15:45:00,20.91,20.99,20.91,20.96,58800.0,18.1518,18.2212,18.1518,18.1952,58800.0
2008-07-07 15:50:00,20.95,20.98,20.89,20.89,76000.0,18.1865,18.2125,18.1344,18.1344,76000.0
2008-07-07 15:55:00,20.89,20.91,20.84,20.84,95300.0,18.1344,18.1518,18.091,18.091,95300.0
2008-07-08 09:30:00,20.76,21.02,20.76,20.91,43000.0,18.0215,18.2472,18.0215,18.1518,43000.0
2008-07-08 09:35:00,20.91,21.02,20.87,20.92,29600.0,18.1518,18.2472,18.117,18.1604,29600.0
2008-07-08 09:40:00,20.91,20.98,20.86,20.9,42000.0,18.1518,18.2125,18.1084,18.1431,42000.0
2008-07-08 09:45:00,20.9,20.95,20.83,20.83,15800.0,18.1431,18.1865,18.0823,18.0823,15800.0
2008-07-08 09:50:00,20.83,20.99,20.83,20.94,38600.0,18.0823,18.2212,18.0823,18.1778,38600.0
2008-07-08 09:55:00,20.95,20.99,20.93,20.98,20300.0,18.1865,18.2212,18.1691,18.2125,20300.0
2008-07-08 10:00:00,20.97,21.0,20.82,20.93,47900.0,18.2038,18.2299,18.0736,18.1691,47900.0
2008-07-08 10:05:00,20.94,21.03,20.91,21.02,27100.0,18.1778,18.2559,18.1518,18.2472,27100.0
2008-07-08 10:10:00,21.02,21.05,20.9,20.91,34500.0,18.2472,18.2733,18.1431,18.1518,34500.0
2008-07-08 10:15:00,20.91,21.05,20.88,20.97,59000.0,18.1518,18.2733,18.1257,18.2038,59000.0
2008-07-08 10:20:00,20.97,21.14,20.9,21.13,48900.0,18.2038,18.3514,18.1431,18.3427,48900.0
2008-07-08 10:25:00,21.14,21.18,21.09,21.15,46900.0,18.3514,18.3861,18.308,18.3601,46900.0
2008-07-08 10:30:00,21.12,21.2,21.1,21.19,46900.0,18.3341,18.4035,18.3167,18.3948,46900.0
2008-07-08 10:35:00,21.19,21.21,21.1,21.1,22200.0,18.3948,18.4122,18.3167,18.3167,22200.0
2008-07-08 10:40:00,21.1,21.17,21.05,21.13,16700.0,18.3167,18.3775,18.2733,18.3427,16700.0
2008-07-08 10:45:00,21.11,21.19,21.05,21.19,21600.0,18.3254,18.3948,18.2733,18.3948,21600.0
2008-07-08 10:50:00,21.18,21.19,21.08,21.08,16000.0,18.3861,18.3948,18.2993,18.2993,16000.0
2008-07-08 10:55:00,21.1,21.16,21.06,21.1,22400.0,18.3167,18.3688,18.282,18.3167,22400.0
2008-07-08 11:00:00,21.09,21.13,21.02,21.02,22800.0,18.308,18.3427,18.2472,18.2472,22800.0
2008-07-08 11:05:00,21.03,21.06,20.97,21.06,16900.0,18.2559,18.282,18.2038,18.282,16900.0
2008-07-08 11:10:00,21.05,21.09,21.03,21.05,20700.0,18.2733,18.308,18.2559,18.2733,20700.0
2008-07-08 11:15:00,21.05,21.11,21.02,21.05,28500.0,18.2733,18.3254,18.2472,18.2733,28500.0
2008-07-08 11:20:00,21.06,21.08,21.04,21.05,6800.0,18.282,18.2993,18.2646,18.2733,6800.0
2008-07-08 11:25:00,21.03,21.1,21.0,21.08,13400.0,18.2559,18.3167,18.2299,18.2993,13400.0
2008-07-08 11:30:00,21.09,21.09,21.05,21.05,10700.0,18.308,18.308,18.2733,18.2733,10700.0
2008-07-08 11:35:00,21.05,21.06,21.05,21.05,17300.0,18.2733,18.282,18.2733,18.2733,17300.0
2008-07-08 11:40:00,21.05,21.06,21.05,21.05,9500.0,18.2733,18.282,18.2733,18.2733,9500.0
2008-07-08 11:45:00,21.05,21.08,21.04,21.05,7900.0,18.2733,18.2993,18.2646,18.2733,7900.0
2008-07-08 11:50:00,21.07,21.09,21.04,21.04,6100.0,18.2907,18.308,18.2646,18.2646,6100.0
2008-07-08 11:55:00,21.04,21.04,20.99,21.02,12500.0,18.2646,18.2646,18.2212,18.2472,12500.0
2008-07-08 12:00:00,21.01,21.01,20.98,20.99,9100.0,18.2386,18.2386,18.2125,18.2212,9100.0
2008-07-08 12:05:00,20.99,21.05,20.99,21.0,17600.0,18.2212,18.2733,18.2212,18.2299,17600.0
2008-07-08 12:10:00,21.01,21.03,20.96,21.0,16400.0,18.2386,18.2559,18.1952,18.2299,16400.0
2008-07-08 12:15:00,21.0,21.03,20.98,20.98,12800.0,18.2299,18.2559,18.2125,18.2125,12800.0
2008-07-08 12:20:00,20.99,21.05,20.96,21.04,19800.0,18.2212,18.2733,18.1952,18.2646,19800.0
2008-07-08 12:25:00,21.03,21.04,20.98,21.04,13000.0,18.2559,18.2646,18.2125,18.2646,13000.0
2008-07-08 12:30:00,21.03,21.04,20.97,20.97,17600.0,18.2559,18.2646,18.2038,18.2038,17600.0
2008-07-08 12:35:00,20.97,21.0,20.96,21.0,17600.0,18.2038,18.2299,18.1952,18.2299,17600.0
2008-07-08 12:40:00,21.0,21.01,20.92,20.94,15500.0,18.2299,18.2386,18.1604,18.1778,15500.0
2008-07-08 12:45:00,20.95,20.96,20.88,20.88,19500.0,18.1865,18.1952,18.1257,18.1257,19500.0
2008-07-08 12:50:00,20.87,20.88,20.8,20.85,47100.0,18.117,18.1257,18.0563,18.0997,47100.0
2008-07-08 12:55:00,20.85,20.89,20.85,20.89,12300.0,18.0997,18.1344,18.0997,18.1344,12300.0
2008-07-08 13:00:00,20.87,20.94,20.87,20.9,26400.0,18.117,18.1778,18.117,18.1431,26400.0
2008-07-08 13:05:00,20.9,20.93,20.9,20.91,10400.0,18.1431,18.1691,18.1431,18.1518,10400.0
2008-07-08 13:10:00,20.91,20.94,20.9,20.93,45500.0,18.1518,18.1778,18.1431,18.1691,45500.0
2008-07-08 13:15:00,20.93,20.95,20.91,20.94,72700.0,18.1691,18.1865,18.1518,18.1778,72700.0
2008-07-08 13:20:00,20.93,20.95,20.88,20.9,39600.0,18.1691,18.1865,18.1257,18.1431,39600.0
2008-07-08 13:25:00,20.9,20.92,20.85,20.9,28800.0,18.1431,18.1604,18.0997,18.1431,28800.0
2008-07-08 13:30:00,20.9,20.91,20.85,20.87,28900.0,18.1431,18.1518,18.0997,18.117,28900.0
2008-07-08 13:35:00,20.87,20.9,20.84,20.85,15500.0,18.117,18.1431,18.091,18.0997,15500.0
2008-07-08 13:40:00,20.84,20.9,20.84,20.86,13100.0,18.091,18.1431,18.091,18.1084,13100.0
2008-07-08 13:45:00,20.86,20.9,20.83,20.85,11700.0,18.1084,18.1431,18.0823,18.0997,11700.0
2008-07-08 13:50:00,20.85,20.87,20.8,20.82,17000.0,18.0997,18.117,18.0563,18.0736,17000.0
2008-07-08 13:55:00,20.83,20.87,20.78,20.82,14800.0,18.0823,18.117,18.0389,18.0736,14800.0
2008-07-08 14:00:00,20.82,20.85,20.8,20.84,16900.0,18.0736,18.0997,18.0563,18.091,16900.0
2008-07-08 14:05:00,20.84,20.91,20.82,20.91,27500.0,18.091,18.1518,18.0736,18.1518,27500.0
2008-07-08 14:10:00,20.91,20.94,20.87,20.89,20100.0,18.1518,18.1778,18.117,18.1344,20100.0
2008-07-08 14:15:00,20.88,20.89,20.86,20.87,13600.0,18.1257,18.1344,18.1084,18.117,13600.0
2008-07-08 14:20:00,20.88,20.95,20.87,20.91,53600.0,18.1257,18.1865,18.117,18.1518,53600.0
2008-07-08 14:25:00,20.92,20.95,20.88,20.95,43400.0,18.1604,18.1865,18.1257,18.1865,43400.0
2008-07-08 14:30:00,20.95,21.0,20.93,20.97,17100.0,18.1865,18.2299,18.1691,18.2038,17100.0
2008-07-08 14:35:00,20.97,21.06,20.96,21.01,30300.0,18.2038,18.282,18.1952,18.2386,30300.0
2008-07-08 14:40:00,21.02,21.13,21.02,21.09,67300.0,18.2472,18.3427,18.2472,18.308,67300.0
2008-07-08 14:45:00,21.09,21.1,21.06,21.07,21800.0,18.308,18.3167,18.282,18.2907,21800.0
2008-07-08 14:50:00,21.07,21.1,21.04,21.05,38600.0,18.2907,18.3167,18.2646,18.2733,38600.0
2008-07-08 14:55:00,21.05,21.14,21.03,21.14,63600.0,18.2733,18.3514,18.2559,18.3514,63600.0
2008-07-08 15:00:00,21.13,21.23,21.12,21.2,69400.0,18.3427,18.4295,18.3341,18.4035,69400.0
2008-07-08 15:05:00,21.21,21.3,21.17,21.28,78000.0,18.4122,18.4903,18.3775,18.473,78000.0
2008-07-08 15:10:00,21.29,21.35,21.27,21.35,49600.0,18.4816,18.5337,18.4643,18.5337,49600.0
2008-07-08 15:15:00,21.33,21.34,21.22,21.22,57700.0,18.5164,18.525,18.4209,18.4209,57700.0
2008-07-08 15:20:00,21.23,21.23,21.12,21.14,84500.0,18.4295,18.4295,18.3341,18.3514,84500.0
2008-07-08 15:25:00,21.14,21.17,21.13,21.15,59200.0,18.3514,18.3775,18.3427,18.3601,59200.0
2008-07-08 15:30:00,21.15,21.17,21.11,21.14,66100.0,18.3601,18.3775,18.3254,18.3514,66100.0
2008-07-08 15:35:00,21.14,21.15,21.07,21.09,47200.0,18.3514,18.3601,18.2907,18.308,47200.0
2008-07-08 15:40:00,21.09,21.1,21.03,21.03,49000.0,18.308,18.3167,18.2559,18.2559,49000.0
2008-07-08 15:45:00,21.04,21.07,21.03,21.04,63300.0,18.2646,18.2907,18.2559,18.2646,63300.0
2008-07-08 15:50:00,21.04,21.09,21.03,21.08,79800.0,18.2646,18.308,18.2559,18.2993,79800.0
2008-07-08 15:55:00,21.08,21.17,21.08,21.14,120200.0,18.2993,18.3775,18.2993,18.3514,120200.0
2008-07-09 09:30:00,21.16,21.37,21.16,21.37,33500.0,18.3688,18.5511,18.3688,18.5511,33500.0
2008-07-09 09:35:00,21.38,21.39,21.26,21.26,24500.0,18.5598,18.5684,18.4556,18.4556,24500.0
2008-07-09 09:40:00,21.25,21.28,21.18,21.19,22600.0,18.4469,18.473,18.3861,18.3948,22600.0
2008-07-09 09:45:00,21.21,21.33,21.21,21.26,32900.0,18.4122,18.5164,18.4122,18.4556,32900.0
2008-07-09 09:50:00,21.26,21.27,21.21,21.23,29600.0,18.4556,18.4643,18.4122,18.4295,29600.0
2008-07-09 09:55:00,21.25,21.31,21.23,21.28,22700.0,18.4469,18.499,18.4295,18.473,22700.0
2008-07-09 10:00:00,21.27,21.29,21.17,21.18,24400.0,18.4643,18.4816,18.3775,18.3861,24400.0
2008-07-09 10:05:00,21.17,21.23,21.16,21.17,48900.0,18.3775,18.4295,18.3688,18.3775,48900.0
2008-07-09 10:10:00,21.16,21.18,21.15,21.17,57000.0,18.3688,18.3861,18.3601,18.3775,57000.0
2008-07-09 10:15:00,21.16,21.28,21.14,21.27,74100.0,18.3688,18.473,18.3514,18.4643,74100.0
2008-07-09 10:20:00,21.28,21.33,21.27,21.3,17400.0,18.473,18.5164,18.4643,18.4903,17400.0
2008-07-09 10:25:00,21.29,21.35,21.29,21.29,8300.0,18.4816,18.5337,18.4816,18.4816,8300.0
2008-07-09 10:30:00,21.29,21.29,21.25,21.25,14800.0,18.4816,18.4816,18.4469,18.4469,14800.0
2008-07-09 10:35:00,21.25,21.29,21.19,21.21,41800.0,18.4469,18.4816,18.3948,18.4122,41800.0
2008-07-09 10:40:00,21.22,21.24,21.19,21.23,22300.0,18.4209,18.4382,18.3948,18.4295,22300.0
2008-07-09 10:45:00,21.23,21.26,21.18,21.2,15400.0,18.4295,18.4556,18.3861,18.4035,15400.0
2008-07-09 10:50:00,21.2,21.22,21.18,21.2,24800.0,18.4035,18.4209,18.3861,18.4035,24800.0
2008-07-09 10:55:00,21.2,21.24,21.17,21.18,56900.0,18.4035,18.4382,18.3775,18.3861,56900.0
2008-07-09 11:00:00,21.19,21.22,21.17,21.2,49000.0,18.3948,18.4209,18.3775,18.4035,49000.0
2008-07-09 11:05:00,21.2,21.2,21.17,21.2,38700.0,18.4035,18.4035,18.3775,18.4035,38700.0
2008-07-09 11:10:00,21.19,21.27,21.18,21.26,48500.0,18.3948,18.4643,18.3861,18.4556,48500.0
2008-07-09 11:15:00,21.26,21.37,21.26,21.36,42900.0,18.4556,18.5511,18.4556,18.5424,42900.0
2008-07-09 11:20:00,21.36,21.39,21.35,21.39,49000.0,18.5424,18.5684,18.5337,18.5684,49000.0
2008-07-09 11:25:00,21.39,21.4,21.38,21.4,17300.0,18.5684,18.5771,18.5598,18.5771,17300.0
2008-07-09 11:30:00,21.39,21.53,21.39,21.52,81300.0,18.5684,18.69,18.5684,18.6813,81300.0
2008-07-09 11:35:00,21.51,21.54,21.48,21.5,52500.0,18.6726,18.6987,18.6466,18.6639,52500.0
2008-07-09 11:40:00,21.5,21.56,21.49,21.55,35400.0,18.6639,18.716,18.6553,18.7073,35400.0
2008-07-09 11:45:00,21.55,21.57,21.53,21.57,25900.0,18.7073,18.7247,18.69,18.7247,25900.0
2008-07-09 11:50:00,21.57,21.64,21.56,21.62,72900.0,18.7247,18.7855,18.716,18.7681,72900.0
2008-07-09 11:55:00,21.63,21.64,21.62,21.63,15000.0,18.7768,18.7855,18.7681,18.7768,15000.0
2008-07-09 12:00:00,21.64,21.68,21.63,21.64,82000.0,18.7855,18.8202,18.7768,18.7855,82000.0
2008-07-09 12:05:00,21.64,21.66,21.61,21.66,36900.0,18.7855,18.8028,18.7594,18.8028,36900.0
2008-07-09 12:10:00,21.65,21.72,21.65,21.72,33100.0,18.7941,18.8549,18.7941,18.8549,33100.0
2008-07-09 12:15:00,21.71,21.78,21.71,21.72,105500.0,18.8462,18.907,18.8462,18.8549,105500.0
2008-07-09 12:20:00,21.72,21.79,21.72,21.79,43800.0,18.8549,18.9157,18.8549,18.9157,43800.0
2008-07-09 12:25:00,21.79,21.96,21.79,21.95,93500.0,18.9157,19.0633,18.9157,19.0546,93500.0
2008-07-09 12:30:00,21.94,22.05,21.94,22.0,155700.0,19.0459,19.1414,19.0459,19.098,155700.0
2008-07-09 12:35:00,21.99,22.0,21.94,21.99,60800.0,19.0893,19.098,19.0459,19.0893,60800.0
2008-07-09 12:40:00,21.99,21.99,21.94,21.96,26800.0,19.0893,19.0893,19.0459,19.0633,26800.0
2008-07-09 12:45:00,21.97,21.97,21.83,21.87,47500.0,19.0719,19.0719,18.9504,18.9851,47500.0
2008-07-09 12:50:00,21.86,21.88,21.78,21.86,55000.0,18.9764,18.9938,18.907,18.9764,55000.0
2008-07-09 12:55:00,21.86,21.87,21.82,21.82,45500.0,18.9764,18.9851,18.9417,18.9417,45500.0
2008-07-09 13:00:00,21.82,21.86,21.81,21.84,65800.0,18.9417,18.9764,18.933,18.9591,65800.0
2008-07-09 13:05:00,21.84,21.84,21.77,21.78,19000.0,18.9591,18.9591,18.8983,18.907,19000.0
2008-07-09 13:10:00,21.78,21.84,21.78,21.84,22400.0,18.907,18.9591,18.907,18.9591,22400.0
2008-07-09 13:15:00,21.84,21.88,21.84,21.85,18100.0,18.9591,18.9938,18.9591,18.9678,18100.0
2008-07-09 13:20:00,21.85,21.86,21.82,21.84,19700.0,18.9678,18.9764,18.9417,18.9591,19700.0
2008-07-09 13:25:00,21.84,21.84,21.79,21.8,29600.0,18.9591,18.9591,18.9157,18.9244,29600.0
2008-07-09 13:30:00,21.8,21.85,21.79,21.85,17600.0,18.9244,18.9678,18.9157,18.9678,17600.0
2008-07-09 13:35:00,21.84,21.88,21.83,21.83,19200.0,18.9591,18.9938,18.9504,18.9504,19200.0
2008-07-09 13:40:00,21.83,21.92,21.83,21.91,23400.0,18.9504,19.0285,18.9504,19.0198,23400.0
2008-07-09 13:45:00,21.91,21.93,21.85,21.85,29500.0,19.0198,19.0372,18.9678,18.9678,29500.0
2008-07-09 13:50:00,21.86,21.87,21.81,21.81,11500.0,18.9764,18.9851,18.933,18.933,11500.0
2008-07-09 13:55:00,21.81,21.87,21.8,21.86,26500.0,18.933,18.9851,18.9244,18.9764,26500.0
2008-07-09 14:00:00,21.86,21.87,21.78,21.83,29500.0,18.9764,18.9851,18.907,18.9504,29500.0
2008-07-09 14:05:00,21.83,21.83,21.79,21.82,21300.0,18.9504,18.9504,18.9157,18.9417,21300.0
2008-07-09 14:10:00,21.83,21.85,21.81,21.85,24800.0,18.9504,18.9678,18.933,18.9678,24800.0
2008-07-09 14:15:00,21.84,21.92,21.84,21.9,43400.0,18.9591,19.0285,18.9591,19.0112,43400.0
2008-07-09 14:20:00,21.9,21.98,21.89,21.97,46500.0,19.0112,19.0806,19.0025,19.0719,46500.0
2008-07-09 14:25:00,21.97,22.02,21.96,22.02,49700.0,19.0719,19.1153,19.0633,19.1153,49700.0
2008-07-09 14:30:00,22.03,22.12,22.02,22.06,60100.0,19.124,19.2021,19.1153,19.1501,60100.0
2008-07-09 14:35:00,22.07,22.08,21.99,22.0,76700.0,19.1587,19.1674,19.0893,19.098,76700.0
2008-07-09 14:40:00,22.0,22.0,21.91,21.97,27900.0,19.098,19.098,19.0198,19.0719,27900.0
2008-07-09 14:45:00,21.98,21.98,21.93,21.96,26600.0,19.0806,19.0806,19.0372,19.0633,26600.0
2008-07-09 14:50:00,21.96,21.97,21.88,21.91,22200.0,19.0633,19.0719,18.9938,19.0198,22200.0
2008-07-09 14:55:00,21.91,21.92,21.84,21.84,23300.0,19.0198,19.0285,18.9591,18.9591,23300.0
2008-07-09 15:00:00,21.85,21.85,21.78,21.82,55500.0,18.9678,18.9678,18.907,18.9417,55500.0
2008-07-09 15:05:00,21.81,21.82,21.71,21.73,83300.0,18.933,18.9417,18.8462,18.8636,83300.0
2008-07-09 15:10:00,21.72,21.75,21.65,21.67,61700.0,18.8549,18.881,18.7941,18.8115,61700.0
2008-07-09 15:15:00,21.67,21.71,21.65,21.65,48400.0,18.8115,18.8462,18.7941,18.7941,48400.0
2008-07-09 15:20:00,21.65,21.71,21.65,21.68,39100.0,18.7941,18.8462,18.7941,18.8202,39100.0
2008-07-09 15:25:00,21.67,21.68,21.64,21.68,20700.0,18.8115,18.8202,18.7855,18.8202,20700.0
2008-07-09 15:30:00,21.67,21.7,21.67,21.69,34000.0,18.8115,18.8376,18.8115,18.8289,34000.0
2008-07-09 15:35:00,21.69,21.72,21.69,21.7,80500.0,18.8289,18.8549,18.8289,18.8376,80500.0
2008-07-09 15:40:00,21.7,21.7,21.61,21.61,43100.0,18.8376,18.8376,18.7594,18.7594,43100.0
2008-07-09 15:45:00,21.61,21.71,21.6,21.64,77300.0,18.7594,18.8462,18.7507,18.7855,77300.0
2008-07-09 15:50:00,21.65,21.68,21.64,21.65,66100.0,18.7941,18.8202,18.7855,18.7941,66100.0
2008-07-09 15:55:00,21.64,21.68,21.43,21.46,355700.0,18.7855,18.8202,18.6032,18.6292,355700.0
2008-07-10 09:30:00,21.5,21.54,21.19,21.2,23900.0,18.6639,18.6987,18.3948,18.4035,23900.0
2008-07-10 09:35:00,21.22,21.32,21.1,21.12,22700.0,18.4209,18.5077,18.3167,18.3341,22700.0
2008-07-10 09:40:00,21.12,21.31,21.05,21.23,32400.0,18.3341,18.499,18.2733,18.4295,32400.0
2008-07-10 09:45:00,21.22,21.33,21.21,21.3,39400.0,18.4209,18.5164,18.4122,18.4903,39400.0
2008-07-10 09:50:00,21.31,21.35,21.22,21.22,62000.0,18.499,18.5337,18.4209,18.4209,62000.0
2008-07-10 09:55:00,21.24,21.26,21.16,21.18,22000.0,18.4382,18.4556,18.3688,18.3861,22000.0
2008-07-10 10:00:00,21.19,21.24,21.18,21.22,28000.0,18.3948,18.4382,18.3861,18.4209,28000.0
2008-07-10 10:05:00,21.23,21.31,21.2,21.22,16400.0,18.4295,18.499,18.4035,18.4209,16400.0
2008-07-10 10:10:00,21.22,21.29,21.2,21.2,23500.0,18.4209,18.4816,18.4035,18.4035,23500.0
2008-07-10 10:15:00,21.19,21.2,21.13,21.13,24900.0,18.3948,18.4035,18.3427,18.3427,24900.0
2008-07-10 10:20:00,21.12,21.19,21.08,21.13,27900.0,18.3341,18.3948,18.2993,18.3427,27900.0
2008-07-10 10:25:00,21.13,21.14,21.07,21.1,41700.0,18.3427,18.3514,18.2907,18.3167,41700.0
2008-07-10 10:30:00,21.11,21.11,21.03,21.09,27700.0,18.3254,18.3254,18.2559,18.308,27700.0
2008-07-10 10:35:00,21.1,21.17,21.05,21.11,33700.0,18.3167,18.3775,18.2733,18.3254,33700.0
2008-07-10 10:40:00,21.11,21.19,21.11,21.15,27000.0,18.3254,18.3948,18.3254,18.3601,27000.0
2008-07-10 10:45:00,21.16,21.23,21.04,21.04,25600.0,18.3688,18.4295,18.2646,18.2646,25600.0
2008-07-10 10:50:00,21.05,21.07,21.0,21.07,26000.0,18.2733,18.2907,18.2299,18.2907,26000.0
2008-07-10 10:55:00,21.06,21.13,21.05,21.05,17400.0,18.282,18.3427,18.2733,18.2733,17400.0
2008-07-10 11:00:00,21.06,21.17,21.05,21.13,39700.0,18.282,18.3775,18.2733,18.3427,39700.0
2008-07-10 11:05:00,21.12,21.18,21.08,21.15,45200.0,18.3341,18.3861,18.2993,18.3601,45200.0
2008-07-10 11:10:00,21.14,21.18,21.12,21.15,22000.0,18.3514,18.3861,18.3341,18.3601,22000.0
2008-07-10 11:15:00,21.15,21.16,21.05,21.06,40500.0,18.3601,18.3688,18.2733,18.282,40500.0
2008-07-10 11:20:00,21.07,21.13,21.04,21.09,24800.0,18.2907,18.3427,18.2646,18.308,24800.0
2008-07-10 11:25:00,21.09,21.11,21.05,21.11,29300.0,18.308,18.3254,18.2733,18.3254,29300.0
2008-07-10 11:30:00,21.11,21.19,21.11,21.11,45900.0,18.3254,18.3948,18.3254,18.3254,45900.0
2008-07-10 11:35:00,21.12,21.16,21.11,21.11,11900.0,18.3341,18.3688,18.3254,18.3254,11900.0
2008-07-10 11:40:00,21.11,21.14,21.1,21.11,38800.0,18.3254,18.3514,18.3167,18.3254,38800.0
2008-07-10 11:45:00,21.1,21.11,21.1,21.1,12900.0,18.3167,18.3254,18.3167,18.3167,12900.0
2008-07-10 11:50:00,21.1,21.11,21.1,21.1,15900.0,18.3167,18.3254,18.3167,18.3167,15900.0
2008-07-10 11:55:00,21.1,21.17,21.1,21.17,19200.0,18.3167,18.3775,18.3167,18.3775,19200.0
2008-07-10 12:00:00,21.17,21.2,21.17,21.18,39400.0,18.3775,18.4035,18.3775,18.3861,39400.0
2008-07-10 12:05:00,21.19,21.22,21.14,21.15,37600.0,18.3948,18.4209,18.3514,18.3601,37600.0
2008-07-10 12:10:00,21.14,21.22,21.14,21.21,21100.0,18.3514,18.4209,18.3514,18.4122,21100.0
2008-07-10 12:15:00,21.22,21.23,21.21,21.22,16600.0,18.4209,18.4295,18.4122,18.4209,16600.0
2008-07-10 12:20:00,21.22,21.23,21.19,21.2,28200.0,18.4209,18.4295,18.3948,18.4035,28200.0
2008-07-10 12:25:00,21.2,21.23,21.2,21.2,7400.0,18.4035,18.4295,18.4035,18.4035,7400.0
2008-07-10 12:30:00,21.2,21.23,21.2,21.21,12900.0,18.4035,18.4295,18.4035,18.4122,12900.0
2008-07-10 12:35:00,21.21,21.22,21.19,21.21,20200.0,18.4122,18.4209,18.3948,18.4122,20200.0
2008-07-10 12:40:00,21.2,21.22,21.18,21.19,18800.0,18.4035,18.4209,18.3861,18.3948,18800.0
2008-07-10 12:45:00,21.18,21.24,21.18,21.23,14500.0,18.3861,18.4382,18.3861,18.4295,14500.0
2008-07-10 12:50:00,21.24,21.25,21.15,21.16,14200.0,18.4382,18.4469,18.3601,18.3688,14200.0
2008-07-10 12:55:00,21.16,21.16,21.1,21.1,26600.0,18.3688,18.3688,18.3167,18.3167,26600.0
2008-07-10 13:00:00,21.12,21.13,21.07,21.12,42100.0,18.3341,18.3427,18.2907,18.3341,42100.0
2008-07-10 13:05:00,21.12,21.14,21.1,21.11,20500.0,18.3341,18.3514,18.3167,18.3254,20500.0
2008-07-10 13:10:00,21.11,21.14,21.1,21.1,21800.0,18.3254,18.3514,18.3167,18.3167,21800.0
2008-07-10 13:15:00,21.11,21.15,21.1,21.14,18900.0,18.3254,18.3601,18.3167,18.3514,18900.0
2008-07-10 13:20:00,21.14,21.16,21.12,21.16,29500.0,18.3514,18.3688,18.3341,18.3688,29500.0
2008-07-10 13:25:00,21.16,21.16,21.11,21.13,27100.0,18.3688,18.3688,18.3254,18.3427,27100.0
2008-07-10 13:30:00,21.13,21.23,21.13,21.2,26000.0,18.3427,18.4295,18.3427,18.4035,26000.0
2008-07-10 13:35:00,21.19,21.22,21.14,21.17,27800.0,18.3948,18.4209,18.3514,18.3775,27800.0
2008-07-10 13:40:00,21.17,21.19,21.14,21.14,31300.0,18.3775,18.3948,18.3514,18.3514,31300.0
2008-07-10 13:45:00,21.15,21.18,21.14,21.18,23000.0,18.3601,18.3861,18.3514,18.3861,23000.0
2008-07-10 13:50:00,21.19,21.2,21.17,21.2,17200.0,18.3948,18.4035,18.3775,18.4035,17200.0
2008-07-10 13:55:00,21.2,21.21,21.18,21.2,52600.0,18.4035,18.4122,18.3861,18.4035,52600.0
2008-07-10 14:00:00,21.2,21.2,21.13,21.16,53500.0,18.4035,18.4035,18.3427,18.3688,53500.0
2008-07-10 14:05:00,21.17,21.2,21.15,21.17,19100.0,18.3775,18.4035,18.3601,18.3775,19100.0
2008-07-10 14:10:00,21.16,21.19,21.15,21.15,17500.0,18.3688,18.3948,18.3601,18.3601,17500.0
2008-07-10 14:15:00,21.15,21.17,21.13,21.14,20600.0,18.3601,18.3775,18.3427,18.3514,20600.0
2008-07-10 14:20:00,21.14,21.15,21.11,21.13,21100.0,18.3514,18.3601,18.3254,18.3427,21100.0
2008-07-10 14:25:00,21.12,21.13,21.0,21.02,51700.0,18.3341,18.3427,18.2299,18.2472,51700.0
2008-07-10 14:30:00,21.03,21.07,21.03,21.05,17800.0,18.2559,18.2907,18.2559,18.2733,17800.0
2008-07-10 14:35:00,21.05,21.11,21.04,21.11,39800.0,18.2733,18.3254,18.2646,18.3254,39800.0
2008-07-10 14:40:00,21.11,21.13,21.08,21.1,20100.0,18.3254,18.3427,18.2993,18.3167,20100.0
2008-07-10 14:45:00,21.09,21.12,21.07,21.1,25100.0,18.308,18.3341,18.2907,18.3167,25100.0
2008-07-10 14:50:00,21.1,21.11,21.03,21.07,26400.0,18.3167,18.3254,18.2559,18.2907,26400.0
2008-07-10 14:55:00,21.06,21.11,21.04,21.06,18100.0,18.282,18.3254,18.2646,18.282,18100.0
2008-07-10 15:00:00,21.07,21.16,21.05,21.14,28100.0,18.2907,18.3688,18.2733,18.3514,28100.0
2008-07-10 15:05:00,21.14,21.15,21.1,21.12,29300.0,18.3514,18.3601,18.3167,18.3341,29300.0
2008-07-10 15:10:00,21.12,21.16,21.1,21.14,37500.0,18.3341,18.3688,18.3167,18.3514,37500.0
2008-07-10 15:15:00,21.14,21.17,21.11,21.12,19600.0,18.3514,18.3775,18.3254,18.3341,19600.0
2008-07-10 15:20:00,21.12,21.15,21.1,21.1,49000.0,18.3341,18.3601,18.3167,18.3167,49000.0
2008-07-10 15:25:00,21.12,21.14,21.05,21.08,45200.0,18.3341,18.3514,18.2733,18.2993,45200.0
2008-07-10 15:30:00,21.08,21.13,21.07,21.09,44300.0,18.2993,18.3427,18.2907,18.308,44300.0
2008-07-10 15:35:00,21.09,21.18,21.09,21.15,69900.0,18.308,18.3861,18.308,18.3601,69900.0
2008-07-10 15:40:00,21.15,21.19,21.14,21.18,67800.0,18.3601,18.3948,18.3514,18.3861,67800.0
2008-07-10 15:45:00,21.17,21.19,21.14,21.19,59200.0,18.3775,18.3948,18.3514,18.3948,59200.0
2008-07-10 15:50:00,21.2,21.2,21.13,21.18,64900.0,18.4035,18.4035,18.3427,18.3861,64900.0
2008-07-10 15:55:00,21.19,21.2,21.15,21.2,94500.0,18.3948,18.4035,18.3601,18.4035,94500.0
2008-07-11 09:30:00,20.92,21.03,20.85,20.94,16500.0,18.1604,18.2559,18.0997,18.1778,16500.0
2008-07-11 09:35:00,20.96,21.15,20.96,21.04,15300.0,18.1952,18.3601,18.1952,18.2646,15300.0
2008-07-11 09:40:00,20.98,21.24,20.98,21.23,26400.0,18.2125,18.4382,18.2125,18.4295,26400.0
2008-07-11 09:45:00,21.22,21.33,21.18,21.32,25800.0,18.4209,18.5164,18.3861,18.5077,25800.0
2008-07-11 09:50:00,21.31,21.32,21.12,21.23,13600.0,18.499,18.5077,18.3341,18.4295,13600.0
2008-07-11 09:55:00,21.26,21.29,21.18,21.22,52500.0,18.4556,18.4816,18.3861,18.4209,52500.0
2008-07-11 10:00:00,21.21,21.38,21.16,21.38,26300.0,18.4122,18.5598,18.3688,18.5598,26300.0
2008-07-11 10:05:00,21.38,21.38,21.24,21.27,39400.0,18.5598,18.5598,18.4382,18.4643,39400.0
2008-07-11 10:10:00,21.27,21.31,21.25,21.26,20700.0,18.4643,18.499,18.4469,18.4556,20700.0
2008-07-11 10:15:00,21.25,21.33,21.19,21.32,83200.0,18.4469,18.5164,18.3948,18.5077,83200.0
2008-07-11 10:20:00,21.27,21.32,21.22,21.3,22500.0,18.4643,18.5077,18.4209,18.4903,22500.0
2008-07-11 10:25:00,21.31,21.36,21.19,21.28,60100.0,18.499,18.5424,18.3948,18.473,60100.0
2008-07-11 10:30:00,21.27,21.33,21.2,21.27,29600.0,18.4643,18.5164,18.4035,18.4643,29600.0
2008-07-11 10:35:00,21.27,21.3,21.22,21.23,10000.0,18.4643,18.4903,18.4209,18.4295,10000.0
2008-07-11 10:40:00,21.22,21.3,21.22,21.3,13500.0,18.4209,18.4903,18.4209,18.4903,13500.0
2008-07-11 10:45:00,21.3,21.34,21.25,21.25,21100.0,18.4903,18.525,18.4469,18.4469,21100.0
2008-07-11 10:50:00,21.25,21.34,21.23,21.33,25000.0,18.4469,18.525,18.4295,18.5164,25000.0
2008-07-11 10:55:00,21.32,21.32,21.2,21.2,15700.0,18.5077,18.5077,18.4035,18.4035,15700.0
2008-07-11 11:00:00,21.18,21.19,21.11,21.11,12100.0,18.3861,18.3948,18.3254,18.3254,12100.0
2008-07-11 11:05:00,21.11,21.12,21.03,21.06,21200.0,18.3254,18.3341,18.2559,18.282,21200.0
2008-07-11 11:10:00,21.06,21.08,21.03,21.06,10900.0,18.282,18.2993,18.2559,18.282,10900.0
2008-07-11 11:15:00,21.06,21.06,21.0,21.06,12200.0,18.282,18.282,18.2299,18.282,12200.0
2008-07-11 11:20:00,21.06,21.07,21.02,21.04,11100.0,18.282,18.2907,18.2472,18.2646,11100.0
2008-07-11 11:25:00,21.04,21.06,20.98,21.0,12900.0,18.2646,18.282,18.2125,18.2299,12900.0
2008-07-11 11:30:00,20.99,21.0,20.93,20.95,16000.0,18.2212,18.2299,18.1691,18.1865,16000.0
2008-07-11 11:35:00,20.96,21.02,20.94,21.0,11400.0,18.1952,18.2472,18.1778,18.2299,11400.0
2008-07-11 11:40:00,20.99,21.05,20.96,21.05,117700.0,18.2212,18.2733,18.1952,18.2733,117700.0
2008-07-11 11:45:00,21.05,21.05,21.0,21.02,10000.0,18.2733,18.2733,18.2299,18.2472,10000.0
2008-07-11 11:50:00,21.01,21.02,20.97,20.97,9300.0,18.2386,18.2472,18.2038,18.2038,9300.0
2008-07-11 11:55:00,20.98,21.05,20.98,21.02,13200.0,18.2125,18.2733,18.2125,18.2472,13200.0
2008-07-11 12:00:00,21.04,21.04,21.0,21.03,10400.0,18.2646,18.2646,18.2299,18.2559,10400.0
2008-07-11 12:05:00,21.05,21.05,21.0,21.01,11100.0,18.2733,18.2733,18.2299,18.2386,11100.0
2008-07-11 12:10:00,21.0,21.05,20.97,21.05,11000.0,18.2299,18.2733,18.2038,18.2733,11000.0
2008-07-11 12:15:00,21.04,21.05,21.04,21.05,11800.0,18.2646,18.2733,18.2646,18.2733,11800.0
2008-07-11 12:20:00,21.04,21.05,20.99,20.99,72600.0,18.2646,18.2733,18.2212,18.2212,72600.0
2008-07-11 12:25:00,21.0,21.0,20.89,20.9,39500.0,18.2299,18.2299,18.1344,18.1431,39500.0
2008-07-11 12:30:00,20.9,20.9,20.8,20.84,26500.0,18.1431,18.1431,18.0563,18.091,26500.0
2008-07-11 12:35:00,20.85,20.86,20.83,20.84,17300.0,18.0997,18.1084,18.0823,18.091,17300.0
2008-07-11 12:40:00,20.84,20.86,20.82,20.84,14600.0,18.091,18.1084,18.0736,18.091,14600.0
2008-07-11 12:45:00,20.83,20.86,20.83,20.86,3700.0,18.0823,18.1084,18.0823,18.1084,3700.0
2008-07-11 12:50:00,20.86,20.87,20.82,20.82,9700.0,18.1084,18.117,18.0736,18.0736,9700.0
2008-07-11 12:55:00,20.82,20.84,20.81,20.82,12600.0,18.0736,18.091,18.065,18.0736,12600.0
2008-07-11 13:00:00,20.81,20.83,20.79,20.79,22100.0,18.065,18.0823,18.0476,18.0476,22100.0
2008-07-11 13:05:00,20.8,20.8,20.73,20.74,10100.0,18.0563,18.0563,17.9955,18.0042,10100.0
2008-07-11 13:10:00,20.74,20.74,20.68,20.7,26500.0,18.0042,18.0042,17.9521,17.9695,26500.0
2008-07-11 13:15:00,20.71,20.8,20.71,20.76,17900.0,17.9781,18.0563,17.9781,18.0215,17900.0
2008-07-11 13:20:00,20.77,20.81,20.74,20.76,51500.0,18.0302,18.065,18.0042,18.0215,51500.0
2008-07-11 13:25:00,20.76,20.79,20.75,20.78,11000.0,18.0215,18.0476,18.0129,18.0389,11000.0
2008-07-11 13:30:00,20.77,20.79,20.76,20.76,13400.0,18.0302,18.0476,18.0215,18.0215,13400.0
2008-07-11 13:35:00,20.76,20.78,20.75,20.77,17100.0,18.0215,18.0389,18.0129,18.0302,17100.0
2008-07-11 13:40:00,20.77,20.79,20.74,20.76,33500.0,18.0302,18.0476,18.0042,18.0215,33500.0
2008-07-11 13:45:00,20.76,20.78,20.74,20.78,13400.0,18.0215,18.0389,18.0042,18.0389,13400.0
2008-07-11 13:50:00,20.77,20.79,20.75,20.75,335600.0,18.0302,18.0476,18.0129,18.0129,335600.0
2008-07-11 13:55:00,20.75,20.8,20.75,20.77,21100.0,18.0129,18.0563,18.0129,18.0302,21100.0
2008-07-11 14:00:00,20.77,20.78,20.74,20.74,26500.0,18.0302,18.0389,18.0042,18.0042,26500.0
2008-07-11 14:05:00,20.75,20.81,20.75,20.78,32100.0,18.0129,18.065,18.0129,18.0389,32100.0
2008-07-11 14:10:00,20.79,20.81,20.78,20.81,49100.0,18.0476,18.065,18.0389,18.065,49100.0
2008-07-11 14:15:00,20.81,20.83,20.79,20.81,72500.0,18.065,18.0823,18.0476,18.065,72500.0
2008-07-11 14:20:00,20.81,20.82,20.74,20.76,26600.0,18.065,18.0736,18.0042,18.0215,26600.0
2008-07-11 14:25:00,20.76,20.8,20.74,20.76,14800.0,18.0215,18.0563,18.0042,18.0215,14800.0
2008-07-11 14:30:00,20.75,20.81,20.75,20.79,21600.0,18.0129,18.065,18.0129,18.0476,21600.0
2008-07-11 14:35:00,20.8,20.89,20.8,20.86,44900.0,18.0563,18.1344,18.0563,18.1084,44900.0
2008-07-11 14:40:00,20.87,20.89,20.87,20.89,19800.0,18.117,18.1344,18.117,18.1344,19800.0
2008-07-11 14:45:00,20.89,20.92,20.88,20.89,66000.0,18.1344,18.1604,18.1257,18.1344,66000.0
2008-07-11 14:50:00,20.89,20.98,20.84,20.88,92600.0,18.1344,18.2125,18.091,18.1257,92600.0
2008-07-11 14:55:00,20.87,20.91,20.85,20.89,59700.0,18.117,18.1518,18.0997,18.1344,59700.0
2008-07-11 15:00:00,20.89,21.11,20.86,21.11,118500.0,18.1344,18.3254,18.1084,18.3254,118500.0
2008-07-11 15:05:00,21.1,21.11,21.02,21.08,94900.0,18.3167,18.3254,18.2472,18.2993,94900.0
2008-07-11 15:10:00,21.1,21.1,20.91,20.92,60600.0,18.3167,18.3167,18.1518,18.1604,60600.0
2008-07-11 15:15:00,20.9,20.97,20.85,20.85,49500.0,18.1431,18.2038,18.0997,18.0997,49500.0
2008-07-11 15:20:00,20.84,20.89,20.8,20.82,57200.0,18.091,18.1344,18.0563,18.0736,57200.0
2008-07-11 15:25:00,20.83,20.86,20.79,20.82,49600.0,18.0823,18.1084,18.0476,18.0736,49600.0
2008-07-11 15:30:00,20.83,20.85,20.77,20.79,56100.0,18.0823,18.0997,18.0302,18.0476,56100.0
2008-07-11 15:35:00,20.78,20.85,20.78,20.84,28500.0,18.0389,18.0997,18.0389,18.091,28500.0
2008-07-11 15:40:00,20.84,20.87,20.81,20.83,26000.0,18.091,18.117,18.065,18.0823,26000.0
2008-07-11 15:45:00,20.84,20.88,20.8,20.83,65600.0,18.091,18.1257,18.0563,18.0823,65600.0
2008-07-11 15:50:00,20.82,20.86,20.79,20.81,117000.0,18.0736,18.1084,18.0476,18.065,117000.0
2008-07-11 15:55:00,20.81,20.85,20.79,20.82,159200.0,18.065,18.0997,18.0476,18.0736,159200.0
2008-07-14 09:30:00,21.03,21.03,20.85,20.9,13700.0,18.2559,18.2559,18.0997,18.1431,13700.0
2008-07-14 09:35:00,20.95,21.0,20.86,20.96,14300.0,18.1865,18.2299,18.1084,18.1952,14300.0
2008-07-14 09:40:00,20.97,21.03,20.94,20.98,24700.0,18.2038,18.2559,18.1778,18.2125,24700.0
2008-07-14 09:45:00,20.98,21.19,20.97,21.1,59300.0,18.2125,18.3948,18.2038,18.3167,59300.0
2008-07-14 09:50:00,21.11,21.11,21.0,21.01,21500.0,18.3254,18.3254,18.2299,18.2386,21500.0
2008-07-14 09:55:00,21.01,21.07,20.97,21.02,34700.0,18.2386,18.2907,18.2038,18.2472,34700.0
2008-07-14 10:00:00,21.01,21.05,20.96,21.01,32100.0,18.2386,18.2733,18.1952,18.2386,32100.0
2008-07-14 10:05:00,21.0,21.06,20.98,21.04,14800.0,18.2299,18.282,18.2125,18.2646,14800.0
2008-07-14 10:10:00,21.04,21.07,20.98,21.0,19300.0,18.2646,18.2907,18.2125,18.2299,19300.0
2008-07-14 10:15:00,21.0,21.04,20.98,21.02,11700.0,18.2299,18.2646,18.2125,18.2472,11700.0
2008-07-14 10:20:00,21.02,21.03,20.98,20.99,23500.0,18.2472,18.2559,18.2125,18.2212,23500.0
2008-07-14 10:25:00,21.0,21.01,20.95,20.99,19700.0,18.2299,18.2386,18.1865,18.2212,19700.0
2008-07-14 10:30:00,21.0,21.0,20.9,20.9,19000.0,18.2299,18.2299,18.1431,18.1431,19000.0
2008-07-14 10:35:00,20.91,20.92,20.79,20.81,26700.0,18.1518,18.1604,18.0476,18.065,26700.0
2008-07-14 10:40:00,20.82,20.84,20.73,20.73,35400.0,18.0736,18.091,17.9955,17.9955,35400.0
2008-07-14 10:45:00,20.74,20.81,20.71,20.72,42900.0,18.0042,18.065,17.9781,17.9868,42900.0
2008-07-14 10:50:00,20.72,20.73,20.67,20.71,189400.0,17.9868,17.9955,17.9434,17.9781,189400.0
2008-07-14 10:55:00,20.7,20.86,20.7,20.8,103900.0,17.9695,18.1084,17.9695,18.0563,103900.0
2008-07-14 11:00:00,20.8,20.93,20.8,20.91,67800.0,18.0563,18.1691,18.0563,18.1518,67800.0
2008-07-14 11:05:00,20.9,20.91,20.84,20.84,60000.0,18.1431,18.1518,18.091,18.091,60000.0
2008-07-14 11:10:00,20.84,20.85,20.81,20.84,15600.0,18.091,18.0997,18.065,18.091,15600.0
2008-07-14 11:15:00,20.84,20.86,20.82,20.85,23300.0,18.091,18.1084,18.0736,18.0997,23300.0
2008-07-14 11:20:00,20.86,20.89,20.82,20.83,54400.0,18.1084,18.1344,18.0736,18.0823,54400.0
2008-07-14 11:25:00,20.83,20.86,20.83,20.84,7100.0,18.0823,18.1084,18.0823,18.091,7100.0
2008-07-14 11:30:00,20.84,20.85,20.82,20.83,8700.0,18.091,18.0997,18.0736,18.0823,8700.0
2008-07-14 11:35:00,20.83,20.86,20.81,20.83,14400.0,18.0823,18.1084,18.065,18.0823,14400.0
2008-07-14 11:40:00,20.83,20.87,20.83,20.84,12000.0,18.0823,18.117,18.0823,18.091,12000.0
2008-07-14 11:45:00,20.83,20.86,20.79,20.85,264400.0,18.0823,18.1084,18.0476,18.0997,264400.0
2008-07-14 11:50:00,20.84,20.84,20.78,20.78,28500.0,18.091,18.091,18.0389,18.0389,28500.0
2008-07-14 11:55:00,20.77,20.83,20.7,20.8,70800.0,18.0302,18.0823,17.9695,18.0563,70800.0
2008-07-14 12:00:00,20.8,20.88,20.78,20.84,21500.0,18.0563,18.1257,18.0389,18.091,21500.0
2008-07-14 12:05:00,20.82,20.87,20.82,20.86,12500.0,18.0736,18.117,18.0736,18.1084,12500.0
2008-07-14 12:10:00,20.86,20.88,20.85,20.87,345200.0,18.1084,18.1257,18.0997,18.117,345200.0
2008-07-14 12:15:00,20.88,20.9,20.86,20.9,16300.0,18.1257,18.1431,18.1084,18.1431,16300.0
2008-07-14 12:20:00,20.89,20.89,20.87,20.87,7500.0,18.1344,18.1344,18.117,18.117,7500.0
2008-07-14 12:25:00,20.88,20.88,20.83,20.85,86800.0,18.1257,18.1257,18.0823,18.0997,86800.0
2008-07-14 12:30:00,20.85,20.87,20.84,20.84,7400.0,18.0997,18.117,18.091,18.091,7400.0
2008-07-14 12:35:00,20.84,20.88,20.84,20.88,10500.0,18.091,18.1257,18.091,18.1257,10500.0
2008-07-14 12:40:00,20.87,20.89,20.87,20.88,6400.0,18.117,18.1344,18.117,18.1257,6400.0
2008-07-14 12:45:00,20.87,20.9,20.87,20.89,15200.0,18.117,18.1431,18.117,18.1344,15200.0
2008-07-14 12:50:00,20.89,20.91,20.89,20.91,10300.0,18.1344,18.1518,18.1344,18.1518,10300.0
2008-07-14 12:55:00,20.92,20.93,20.9,20.9,13300.0,18.1604,18.1691,18.1431,18.1431,13300.0
2008-07-14 13:00:00,20.9,20.9,20.81,20.84,18900.0,18.1431,18.1431,18.065,18.091,18900.0
2008-07-14 13:05:00,20.85,20.85,20.8,20.82,10000.0,18.0997,18.0997,18.0563,18.0736,10000.0
2008-07-14 13:10:00,20.82,20.85,20.78,20.85,8100.0,18.0736,18.0997,18.0389,18.0997,8100.0
2008-07-14 13:15:00,20.84,20.85,20.83,20.83,4000.0,18.091,18.0997,18.0823,18.0823,4000.0
2008-07-14 13:20:00,20.84,20.86,20.84,20.85,6100.0,18.091,18.1084,18.091,18.0997,6100.0
2008-07-14 13:25:00,20.86,20.87,20.84,20.87,8900.0,18.1084,18.117,18.091,18.117,8900.0
2008-07-14 13:30:00,20.88,20.92,20.87,20.92,16400.0,18.1257,18.1604,18.117,18.1604,16400.0
2008-07-14 13:35:00,20.92,20.96,20.92,20.96,11200.0,18.1604,18.1952,18.1604,18.1952,11200.0
2008-07-14 13:40:00,20.96,21.01,20.96,21.0,14000.0,18.1952,18.2386,18.1952,18.2299,14000.0
2008-07-14 13:45:00,20.99,21.05,20.98,21.04,25200.0,18.2212,18.2733,18.2125,18.2646,25200.0
2008-07-14 13:50:00,21.04,21.07,21.03,21.04,30200.0,18.2646,18.2907,18.2559,18.2646,30200.0
2008-07-14 13:55:00,21.03,21.08,21.03,21.05,26600.0,18.2559,18.2993,18.2559,18.2733,26600.0
2008-07-14 14:00:00,21.05,21.07,21.0,21.06,30700.0,18.2733,18.2907,18.2299,18.282,30700.0
2008-07-14 14:05:00,21.05,21.07,20.96,20.97,47200.0,18.2733,18.2907,18.1952,18.2038,47200.0
2008-07-14 14:10:00,20.97,20.97,20.92,20.93,12600.0,18.2038,18.2038,18.1604,18.1691,12600.0
2008-07-14 14:15:00,20.93,20.95,20.92,20.95,9600.0,18.1691,18.1865,18.1604,18.1865,9600.0
2008-07-14 14:20:00,20.95,20.95,20.91,20.92,7900.0,18.1865,18.1865,18.1518,18.1604,7900.0
2008-07-14 14:25:00,20.93,20.95,20.88,20.88,14000.0,18.1691,18.1865,18.1257,18.1257,14000.0
2008-07-14 14:30:00,20.89,20.9,20.88,20.9,12200.0,18.1344,18.1431,18.1257,18.1431,12200.0
2008-07-14 14:35:00,20.89,20.91,20.88,20.89,15900.0,18.1344,18.1518,18.1257,18.1344,15900.0
2008-07-14 14:40:00,20.89,20.9,20.83,20.85,24200.0,18.1344,18.1431,18.0823,18.0997,24200.0
2008-07-14 14:45:00,20.85,20.85,20.8,20.82,16600.0,18.0997,18.0997,18.0563,18.0736,16600.0
2008-07-14 14:50:00,20.81,20.82,20.77,20.79,10700.0,18.065,18.0736,18.0302,18.0476,10700.0
2008-07-14 14:55:00,20.78,20.82,20.78,20.79,20000.0,18.0389,18.0736,18.0389,18.0476,20000.0
2008-07-14 15:00:00,20.8,20.84,20.79,20.83,17700.0,18.0563,18.091,18.0476,18.0823,17700.0
2008-07-14 15:05:00,20.82,20.83,20.8,20.81,9300.0,18.0736,18.0823,18.0563,18.065,9300.0
2008-07-14 15:10:00,20.81,20.81,20.8,20.81,8700.0,18.065,18.065,18.0563,18.065,8700.0
2008-07-14 15:15:00,20.81,20.81,20.78,20.79,14500.0,18.065,18.065,18.0389,18.0476,14500.0
2008-07-14 15:20:00,20.78,20.88,20.78,20.81,40200.0,18.0389,18.1257,18.0389,18.065,40200.0
2008-07-14 15:25:00,20.82,20.89,20.82,20.85,33900.0,18.0736,18.1344,18.0736,18.0997,33900.0
2008-07-14 15:30:00,20.86,20.92,20.85,20.89,47000.0,18.1084,18.1604,18.0997,18.1344,47000.0
2008-07-14 15:35:00,20.9,20.95,20.88,20.94,42800.0,18.1431,18.1865,18.1257,18.1778,42800.0
2008-07-14 15:40:00,20.93,20.95,20.88,20.95,52300.0,18.1691,18.1865,18.1257,18.1865,52300.0
2008-07-14 15:45:00,20.95,20.96,20.91,20.95,52200.0,18.1865,18.1952,18.1518,18.1865,52200.0
2008-07-14 15:50:00,20.94,20.95,20.85,20.85,42800.0,18.1778,18.1865,18.0997,18.0997,42800.0
2008-07-14 15:55:00,20.85,20.85,20.84,20.84,67900.0,18.0997,18.0997,18.091,18.091,67900.0
2008-07-15 09:30:00,20.67,20.74,20.63,20.65,16200.0,17.9434,18.0042,17.9087,17.9261,16200.0
2008-07-15 09:35:00,20.67,20.69,20.61,20.63,12500.0,17.9434,17.9608,17.8913,17.9087,12500.0
2008-07-15 09:40:00,20.64,20.79,20.63,20.79,19400.0,17.9174,18.0476,17.9087,18.0476,19400.0
2008-07-15 09:45:00,20.78,20.81,20.77,20.8,13700.0,18.0389,18.065,18.0302,18.0563,13700.0
2008-07-15 09:50:00,20.81,20.9,20.79,20.9,37500.0,18.065,18.1431,18.0476,18.1431,37500.0
2008-07-15 09:55:00,20.89,21.15,20.89,21.15,96900.0,18.1344,18.3601,18.1344,18.3601,96900.0
2008-07-15 10:00:00,21.14,21.27,21.1,21.27,88400.0,18.3514,18.4643,18.3167,18.4643,88400.0
2008-07-15 10:05:00,21.27,21.34,21.24,21.31,54200.0,18.4643,18.525,18.4382,18.499,54200.0
2008-07-15 10:10:00,21.3,21.31,21.22,21.27,41600.0,18.4903,18.499,18.4209,18.4643,41600.0
2008-07-15 10:15:00,21.27,21.27,21.14,21.16,34100.0,18.4643,18.4643,18.3514,18.3688,34100.0
2008-07-15 10:20:00,21.18,21.2,21.13,21.16,27500.0,18.3861,18.4035,18.3427,18.3688,27500.0
2008-07-15 10:25:00,21.17,21.17,21.12,21.16,17000.0,18.3775,18.3775,18.3341,18.3688,17000.0
2008-07-15 10:30:00,21.16,21.17,21.09,21.11,30600.0,18.3688,18.3775,18.308,18.3254,30600.0
2008-07-15 10:35:00,21.11,21.14,21.08,21.1,21800.0,18.3254,18.3514,18.2993,18.3167,21800.0
2008-07-15 10:40:00,21.1,21.11,21.06,21.1,28400.0,18.3167,18.3254,18.282,18.3167,28400.0
2008-07-15 10:45:00,21.09,21.11,21.08,21.09,21800.0,18.308,18.3254,18.2993,18.308,21800.0
2008-07-15 10:50:00,21.09,21.11,21.07,21.11,25400.0,18.308,18.3254,18.2907,18.3254,25400.0
2008-07-15 10:55:00,21.11,21.12,21.1,21.12,9200.0,18.3254,18.3341,18.3167,18.3341,9200.0
2008-07-15 11:00:00,21.12,21.19,21.11,21.18,23100.0,18.3341,18.3948,18.3254,18.3861,23100.0
2008-07-15 11:05:00,21.19,21.42,21.19,21.4,69200.0,18.3948,18.5945,18.3948,18.5771,69200.0
2008-07-15 11:10:00,21.4,21.48,21.39,21.43,23100.0,18.5771,18.6466,18.5684,18.6032,23100.0
2008-07-15 11:15:00,21.45,21.48,21.41,21.44,18200.0,18.6205,18.6466,18.5858,18.6118,18200.0
2008-07-15 11:20:00,21.44,21.47,21.43,21.43,17100.0,18.6118,18.6379,18.6032,18.6032,17100.0
2008-07-15 11:25:00,21.43,21.46,21.39,21.4,37200.0,18.6032,18.6292,18.5684,18.5771,37200.0
2008-07-15 11:30:00,21.4,21.42,21.33,21.35,19100.0,18.5771,18.5945,18.5164,18.5337,19100.0
2008-07-15 11:35:00,21.34,21.38,21.32,21.33,28600.0,18.525,18.5598,18.5077,18.5164,28600.0
2008-07-15 11:40:00,21.34,21.39,21.34,21.35,15900.0,18.525,18.5684,18.525,18.5337,15900.0
2008-07-15 11:45:00,21.35,21.35,21.29,21.31,13500.0,18.5337,18.5337,18.4816,18.499,13500.0
2008-07-15 11:50:00,21.31,21.39,21.29,21.39,17500.0,18.499,18.5684,18.4816,18.5684,17500.0
2008-07-15 11:55:00,21.4,21.43,21.36,21.41,15300.0,18.5771,18.6032,18.5424,18.5858,15300.0
2008-07-15 12:00:00,21.41,21.43,21.36,21.38,27000.0,18.5858,18.6032,18.5424,18.5598,27000.0
2008-07-15 12:05:00,21.38,21.4,21.29,21.32,22700.0,18.5598,18.5771,18.4816,18.5077,22700.0
2008-07-15 12:10:00,21.32,21.33,21.28,21.32,26500.0,18.5077,18.5164,18.473,18.5077,26500.0
2008-07-15 12:15:00,21.32,21.34,21.28,21.34,20100.0,18.5077,18.525,18.473,18.525,20100.0
2008-07-15 12:20:00,21.33,21.35,21.21,21.23,24400.0,18.5164,18.5337,18.4122,18.4295,24400.0
2008-07-15 12:25:00,21.23,21.29,21.21,21.26,23500.0,18.4295,18.4816,18.4122,18.4556,23500.0
2008-07-15 12:30:00,21.26,21.37,21.25,21.36,30900.0,18.4556,18.5511,18.4469,18.5424,30900.0
2008-07-15 12:35:00,21.36,21.45,21.35,21.42,54200.0,18.5424,18.6205,18.5337,18.5945,54200.0
2008-07-15 12:40:00,21.42,21.48,21.42,21.45,28000.0,18.5945,18.6466,18.5945,18.6205,28000.0
2008-07-15 12:45:00,21.46,21.5,21.46,21.48,42200.0,18.6292,18.6639,18.6292,18.6466,42200.0
2008-07-15 12:50:00,21.48,21.51,21.43,21.46,26200.0,18.6466,18.6726,18.6032,18.6292,26200.0
2008-07-15 12:55:00,21.46,21.53,21.46,21.53,33000.0,18.6292,18.69,18.6292,18.69,33000.0
2008-07-15 13:00:00,21.53,21.59,21.5,21.52,56800.0,18.69,18.7421,18.6639,18.6813,56800.0
2008-07-15 13:05:00,21.51,21.55,21.5,21.53,33100.0,18.6726,18.7073,18.6639,18.69,33100.0
2008-07-15 13:10:00,21.52,21.57,21.51,21.57,26100.0,18.6813,18.7247,18.6726,18.7247,26100.0
2008-07-15 13:15:00,21.55,21.55,21.48,21.48,10000.0,18.7073,18.7073,18.6466,18.6466,10000.0
2008-07-15 13:20:00,21.47,21.47,21.42,21.45,24200.0,18.6379,18.6379,18.5945,18.6205,24200.0
2008-07-15 13:25:00,21.44,21.46,21.42,21.45,28400.0,18.6118,18.6292,18.5945,18.6205,28400.0
2008-07-15 13:30:00,21.44,21.45,21.41,21.42,16700.0,18.6118,18.6205,18.5858,18.5945,16700.0
2008-07-15 13:35:00,21.41,21.41,21.36,21.36,14500.0,18.5858,18.5858,18.5424,18.5424,14500.0
2008-07-15 13:40:00,21.35,21.39,21.35,21.37,10400.0,18.5337,18.5684,18.5337,18.5511,10400.0
2008-07-15 13:45:00,21.38,21.43,21.35,21.42,16700.0,18.5598,18.6032,18.5337,18.5945,16700.0
2008-07-15 13:50:00,21.43,21.44,21.4,21.41,7600.0,18.6032,18.6118,18.5771,18.5858,7600.0
2008-07-15 13:55:00,21.41,21.41,21.34,21.37,30700.0,18.5858,18.5858,18.525,18.5511,30700.0
2008-07-15 14:00:00,21.37,21.38,21.33,21.36,27800.0,18.5511,18.5598,18.5164,18.5424,27800.0
2008-07-15 14:05:00,21.36,21.37,21.28,21.31,18800.0,18.5424,18.5511,18.473,18.499,18800.0
2008-07-15 14:10:00,21.3,21.36,21.3,21.34,18400.0,18.4903,18.5424,18.4903,18.525,18400.0
2008-07-15 14:15:00,21.34,21.4,21.33,21.4,21900.0,18.525,18.5771,18.5164,18.5771,21900.0
2008-07-15 14:20:00,21.39,21.41,21.36,21.36,12700.0,18.5684,18.5858,18.5424,18.5424,12700.0
2008-07-15 14:25:00,21.38,21.39,21.34,21.39,17400.0,18.5598,18.5684,18.525,18.5684,17400.0
2008-07-15 14:30:00,21.38,21.46,21.38,21.41,16100.0,18.5598,18.6292,18.5598,18.5858,16100.0
2008-07-15 14:35:00,21.42,21.43,21.38,21.39,4700.0,18.5945,18.6032,18.5598,18.5684,4700.0
2008-07-15 14:40:00,21.37,21.41,21.37,21.41,27400.0,18.5511,18.5858,18.5511,18.5858,27400.0
2008-07-15 14:45:00,21.4,21.42,21.38,21.39,13100.0,18.5771,18.5945,18.5598,18.5684,13100.0
2008-07-15 14:50:00,21.4,21.4,21.38,21.38,32800.0,18.5771,18.5771,18.5598,18.5598,32800.0
2008-07-15 14:55:00,21.39,21.41,21.38,21.39,27900.0,18.5684,18.5858,18.5598,18.5684,27900.0
2008-07-15 15:00:00,21.38,21.41,21.35,21.36,22800.0,18.5598,18.5858,18.5337,18.5424,22800.0
2008-07-15 15:05:00,21.37,21.4,21.36,21.39,21200.0,18.5511,18.5771,18.5424,18.5684,21200.0
2008-07-15 15:10:00,21.39,21.4,21.35,21.38,22300.0,18.5684,18.5771,18.5337,18.5598,22300.0
2008-07-15 15:15:00,21.38,21.38,21.34,21.38,15100.0,18.5598,18.5598,18.525,18.5598,15100.0
2008-07-15 15:20:00,21.37,21.4,21.34,21.38,33300.0,18.5511,18.5771,18.525,18.5598,33300.0
2008-07-15 15:25:00,21.37,21.38,21.31,21.31,56000.0,18.5511,18.5598,18.499,18.499,56000.0
2008-07-15 15:30:00,21.31,21.36,21.27,21.31,35900.0,18.499,18.5424,18.4643,18.499,35900.0
2008-07-15 15:35:00,21.3,21.35,21.28,21.29,36400.0,18.4903,18.5337,18.473,18.4816,36400.0
2008-07-15 15:40:00,21.3,21.32,21.23,21.25,40500.0,18.4903,18.5077,18.4295,18.4469,40500.0
2008-07-15 15:45:00,21.26,21.32,21.26,21.28,40000.0,18.4556,18.5077,18.4556,18.473,40000.0
2008-07-15 15:50:00,21.28,21.32,21.27,21.27,47300.0,18.473,18.5077,18.4643,18.4643,47300.0
2008-07-15 15:55:00,21.27,21.28,21.2,21.24,66600.0,18.4643,18.473,18.4035,18.4382,66600.0
2008-07-16 09:30:00,21.3,21.3,21.12,21.28,17900.0,18.4903,18.4903,18.3341,18.473,17900.0
2008-07-16 09:35:00,21.27,21.31,21.2,21.23,21700.0,18.4643,18.499,18.4035,18.4295,21700.0
2008-07-16 09:40:00,21.22,21.32,21.21,21.22,25100.0,18.4209,18.5077,18.4122,18.4209,25100.0
2008-07-16 09:45:00,21.21,21.27,21.16,21.27,21300.0,18.4122,18.4643,18.3688,18.4643,21300.0
2008-07-16 09:50:00,21.27,21.37,21.25,21.33,20600.0,18.4643,18.5511,18.4469,18.5164,20600.0
2008-07-16 09:55:00,21.34,21.4,21.32,21.32,16900.0,18.525,18.5771,18.5077,18.5077,16900.0
2008-07-16 10:00:00,21.34,21.36,21.24,21.27,18700.0,18.525,18.5424,18.4382,18.4643,18700.0
2008-07-16 10:05:00,21.26,21.29,21.2,21.27,18700.0,18.4556,18.4816,18.4035,18.4643,18700.0
2008-07-16 10:10:00,21.25,21.27,21.22,21.24,12500.0,18.4469,18.4643,18.4209,18.4382,12500.0
2008-07-16 10:15:00,21.26,21.3,21.24,21.27,22500.0,18.4556,18.4903,18.4382,18.4643,22500.0
2008-07-16 10:20:00,21.27,21.32,21.27,21.31,18500.0,18.4643,18.5077,18.4643,18.499,18500.0
2008-07-16 10:25:00,21.32,21.36,21.31,21.36,18400.0,18.5077,18.5424,18.499,18.5424,18400.0
2008-07-16 10:30:00,21.36,21.38,21.34,21.35,27500.0,18.5424,18.5598,18.525,18.5337,27500.0
2008-07-16 10:35:00,21.37,21.59,21.37,21.59,73500.0,18.5511,18.7421,18.5511,18.7421,73500.0
2008-07-16 10:40:00,21.59,21.64,21.56,21.59,45400.0,18.7421,18.7855,18.716,18.7421,45400.0
2008-07-16 10:45:00,21.59,21.63,21.57,21.58,28000.0,18.7421,18.7768,18.7247,18.7334,28000.0
2008-07-16 10:50:00,21.59,21.62,21.55,21.62,20500.0,18.7421,18.7681,18.7073,18.7681,20500.0
2008-07-16 10:55:00,21.62,21.69,21.6,21.68,61900.0,18.7681,18.8289,18.7507,18.8202,61900.0
2008-07-16 11:00:00,21.68,21.75,21.68,21.74,49100.0,18.8202,18.881,18.8202,18.8723,49100.0
2008-07-16 11:05:00,21.74,21.75,21.74,21.74,21500.0,18.8723,18.881,18.8723,18.8723,21500.0
2008-07-16 11:10:00,21.74,21.78,21.74,21.74,75600.0,18.8723,18.907,18.8723,18.8723,75600.0
2008-07-16 11:15:00,21.74,21.75,21.71,21.73,53300.0,18.8723,18.881,18.8462,18.8636,53300.0
2008-07-16 11:20:00,21.73,21.74,21.63,21.64,22900.0,18.8636,18.8723,18.7768,18.7855,22900.0
2008-07-16 11:25:00,21.64,21.66,21.58,21.58,38600.0,18.7855,18.8028,18.7334,18.7334,38600.0
2008-07-16 11:30:00,21.59,21.62,21.58,21.59,20500.0,18.7421,18.7681,18.7334,18.7421,20500.0
2008-07-16 11:35:00,21.59,21.6,21.54,21.54,12100.0,18.7421,18.7507,18.6987,18.6987,12100.0
2008-07-16 11:40:00,21.54,21.55,21.5,21.5,16500.0,18.6987,18.7073,18.6639,18.6639,16500.0
2008-07-16 11:45:00,21.51,21.56,21.5,21.55,5400.0,18.6726,18.716,18.6639,18.7073,5400.0
2008-07-16 11:50:00,21.55,21.6,21.54,21.59,11300.0,18.7073,18.7507,18.6987,18.7421,11300.0
2008-07-16 11:55:00,21.59,21.6,21.57,21.57,11100.0,18.7421,18.7507,18.7247,18.7247,11100.0
2008-07-16 12:00:00,21.57,21.58,21.55,21.58,19000.0,18.7247,18.7334,18.7073,18.7334,19000.0
2008-07-16 12:05:00,21.58,21.59,21.56,21.57,7200.0,18.7334,18.7421,18.716,18.7247,7200.0
2008-07-16 12:10:00,21.57,21.66,21.53,21.65,20700.0,18.7247,18.8028,18.69,18.7941,20700.0
2008-07-16 12:15:00,21.65,21.67,21.64,21.64,16800.0,18.7941,18.8115,18.7855,18.7855,16800.0
2008-07-16 12:20:00,21.66,21.66,21.57,21.64,49900.0,18.8028,18.8028,18.7247,18.7855,49900.0
2008-07-16 12:25:00,21.64,21.68,21.64,21.66,19700.0,18.7855,18.8202,18.7855,18.8028,19700.0
2008-07-16 12:30:00,21.66,21.66,21.59,21.63,14700.0,18.8028,18.8028,18.7421,18.7768,14700.0
2008-07-16 12:35:00,21.63,21.65,21.57,21.57,7700.0,18.7768,18.7941,18.7247,18.7247,7700.0
2008-07-16 12:40:00,21.57,21.6,21.57,21.6,6200.0,18.7247,18.7507,18.7247,18.7507,6200.0
2008-07-16 12:45:00,21.6,21.61,21.57,21.58,13100.0,18.7507,18.7594,18.7247,18.7334,13100.0
2008-07-16 12:50:00,21.57,21.58,21.56,21.57,9700.0,18.7247,18.7334,18.716,18.7247,9700.0
2008-07-16 12:55:00,21.57,21.62,21.55,21.62,14000.0,18.7247,18.7681,18.7073,18.7681,14000.0
2008-07-16 13:00:00,21.62,21.65,21.58,21.63,21500.0,18.7681,18.7941,18.7334,18.7768,21500.0
2008-07-16 13:05:00,21.63,21.63,21.56,21.56,11200.0,18.7768,18.7768,18.716,18.716,11200.0
2008-07-16 13:10:00,21.56,21.57,21.51,21.52,22100.0,18.716,18.7247,18.6726,18.6813,22100.0
2008-07-16 13:15:00,21.53,21.54,21.49,21.49,15700.0,18.69,18.6987,18.6553,18.6553,15700.0
2008-07-16 13:20:00,21.49,21.54,21.48,21.52,15400.0,18.6553,18.6987,18.6466,18.6813,15400.0
2008-07-16 13:25:00,21.52,21.54,21.52,21.52,11300.0,18.6813,18.6987,18.6813,18.6813,11300.0
2008-07-16 13:30:00,21.52,21.53,21.47,21.49,19200.0,18.6813,18.69,18.6379,18.6553,19200.0
2008-07-16 13:35:00,21.48,21.49,21.46,21.47,9100.0,18.6466,18.6553,18.6292,18.6379,9100.0
2008-07-16 13:40:00,21.46,21.47,21.46,21.47,13800.0,18.6292,18.6379,18.6292,18.6379,13800.0
2008-07-16 13:45:00,21.46,21.47,21.46,21.46,7800.0,18.6292,18.6379,18.6292,18.6292,7800.0
2008-07-16 13:50:00,21.47,21.49,21.46,21.48,10600.0,18.6379,18.6553,18.6292,18.6466,10600.0
2008-07-16 13:55:00,21.49,21.51,21.49,21.51,6900.0,18.6553,18.6726,18.6553,18.6726,6900.0
2008-07-16 14:00:00,21.51,21.55,21.49,21.54,27200.0,18.6726,18.7073,18.6553,18.6987,27200.0
2008-07-16 14:05:00,21.54,21.54,21.47,21.54,38400.0,18.6987,18.6987,18.6379,18.6987,38400.0
2008-07-16 14:10:00,21.53,21.55,21.51,21.55,8800.0,18.69,18.7073,18.6726,18.7073,8800.0
2008-07-16 14:15:00,21.55,21.6,21.55,21.56,7000.0,18.7073,18.7507,18.7073,18.716,7000.0
2008-07-16 14:20:00,21.56,21.61,21.54,21.6,7800.0,18.716,18.7594,18.6987,18.7507,7800.0
2008-07-16 14:25:00,21.61,21.63,21.55,21.55,49800.0,18.7594,18.7768,18.7073,18.7073,49800.0
2008-07-16 14:30:00,21.57,21.59,21.55,21.55,30900.0,18.7247,18.7421,18.7073,18.7073,30900.0
2008-07-16 14:35:00,21.55,21.59,21.55,21.57,18500.0,18.7073,18.7421,18.7073,18.7247,18500.0
2008-07-16 14:40:00,21.58,21.58,21.54,21.55,37600.0,18.7334,18.7334,18.6987,18.7073,37600.0
2008-07-16 14:45:00,21.55,21.58,21.54,21.55,25000.0,18.7073,18.7334,18.6987,18.7073,25000.0
2008-07-16 14:50:00,21.55,21.57,21.54,21.57,20200.0,18.7073,18.7247,18.6987,18.7247,20200.0
2008-07-16 14:55:00,21.57,21.58,21.53,21.54,30900.0,18.7247,18.7334,18.69,18.6987,30900.0
2008-07-16 15:00:00,21.54,21.55,21.52,21.52,90000.0,18.6987,18.7073,18.6813,18.6813,90000.0
2008-07-16 15:05:00,21.53,21.54,21.48,21.48,19200.0,18.69,18.6987,18.6466,18.6466,19200.0
2008-07-16 15:10:00,21.5,21.5,21.47,21.47,14200.0,18.6639,18.6639,18.6379,18.6379,14200.0
2008-07-16 15:15:00,21.47,21.49,21.46,21.47,18400.0,18.6379,18.6553,18.6292,18.6379,18400.0
2008-07-16 15:20:00,21.48,21.49,21.46,21.48,17900.0,18.6466,18.6553,18.6292,18.6466,17900.0
2008-07-16 15:25:00,21.49,21.49,21.46,21.46,69400.0,18.6553,18.6553,18.6292,18.6292,69400.0
2008-07-16 15:30:00,21.46,21.5,21.42,21.49,49500.0,18.6292,18.6639,18.5945,18.6553,49500.0
2008-07-16 15:35:00,21.5,21.52,21.47,21.52,37900.0,18.6639,18.6813,18.6379,18.6813,37900.0
2008-07-16 15:40:00,21.52,21.58,21.51,21.57,17200.0,18.6813,18.7334,18.6726,18.7247,17200.0
2008-07-16 15:45:00,21.58,21.58,21.56,21.57,14600.0,18.7334,18.7334,18.716,18.7247,14600.0
2008-07-16 15:50:00,21.58,21.59,21.57,21.58,24500.0,18.7334,18.7421,18.7247,18.7334,24500.0
2008-07-16 15:55:00,21.58,21.6,21.57,21.58,32700.0,18.7334,18.7507,18.7247,18.7334,32700.0
2008-07-17 09:30:00,21.61,21.68,21.48,21.55,26700.0,18.7594,18.8202,18.6466,18.7073,26700.0
2008-07-17 09:35:00,21.54,21.69,21.54,21.59,30700.0,18.6987,18.8289,18.6987,18.7421,30700.0
2008-07-17 09:40:00,21.6,21.72,21.56,21.72,27000.0,18.7507,18.8549,18.716,18.8549,27000.0
2008-07-17 09:45:00,21.7,21.74,21.62,21.74,43400.0,18.8376,18.8723,18.7681,18.8723,43400.0
2008-07-17 09:50:00,21.74,21.79,21.73,21.76,46300.0,18.8723,18.9157,18.8636,18.8896,46300.0
2008-07-17 09:55:00,21.77,21.78,21.7,21.72,27700.0,18.8983,18.907,18.8376,18.8549,27700.0
2008-07-17 10:00:00,21.71,21.74,21.68,21.73,46400.0,18.8462,18.8723,18.8202,18.8636,46400.0
2008-07-17 10:05:00,21.73,21.76,21.6,21.62,79000.0,18.8636,18.8896,18.7507,18.7681,79000.0
2008-07-17 10:10:00,21.62,21.63,21.58,21.63,190000.0,18.7681,18.7768,18.7334,18.7768,190000.0
2008-07-17 10:15:00,21.64,21.7,21.64,21.67,15000.0,18.7855,18.8376,18.7855,18.8115,15000.0
2008-07-17 10:20:00,21.67,21.72,21.67,21.72,15800.0,18.8115,18.8549,18.8115,18.8549,15800.0
2008-07-17 10:25:00,21.72,21.83,21.71,21.77,104800.0,18.8549,18.9504,18.8462,18.8983,104800.0
2008-07-17 10:30:00,21.77,21.8,21.72,21.72,33200.0,18.8983,18.9244,18.8549,18.8549,33200.0
2008-07-17 10:35:00,21.73,21.74,21.69,21.71,142000.0,18.8636,18.8723,18.8289,18.8462,142000.0
2008-07-17 10:40:00,21.72,21.75,21.64,21.65,29200.0,18.8549,18.881,18.7855,18.7941,29200.0
2008-07-17 10:45:00,21.65,21.72,21.61,21.72,13900.0,18.7941,18.8549,18.7594,18.8549,13900.0
2008-07-17 10:50:00,21.7,21.73,21.68,21.71,14200.0,18.8376,18.8636,18.8202,18.8462,14200.0
2008-07-17 10:55:00,21.7,21.74,21.7,21.74,5400.0,18.8376,18.8723,18.8376,18.8723,5400.0
2008-07-17 11:00:00,21.74,21.76,21.69,21.69,14500.0,18.8723,18.8896,18.8289,18.8289,14500.0
2008-07-17 11:05:00,21.68,21.74,21.65,21.74,20700.0,18.8202,18.8723,18.7941,18.8723,20700.0
2008-07-17 11:10:00,21.74,21.77,21.73,21.74,12200.0,18.8723,18.8983,18.8636,18.8723,12200.0
2008-07-17 11:15:00,21.73,21.75,21.72,21.75,9600.0,18.8636,18.881,18.8549,18.881,9600.0
2008-07-17 11:20:00,21.75,21.76,21.74,21.75,16800.0,18.881,18.8896,18.8723,18.881,16800.0
2008-07-17 11:25:00,21.75,21.83,21.74,21.78,23200.0,18.881,18.9504,18.8723,18.907,23200.0
2008-07-17 11:30:00,21.78,21.84,21.77,21.82,37400.0,18.907,18.9591,18.8983,18.9417,37400.0
2008-07-17 11:35:00,21.83,21.83,21.8,21.8,16600.0,18.9504,18.9504,18.9244,18.9244,16600.0
2008-07-17 11:40:00,21.81,21.83,21.8,21.82,14300.0,18.933,18.9504,18.9244,18.9417,14300.0
2008-07-17 11:45:00,21.81,21.85,21.79,21.85,6500.0,18.933,18.9678,18.9157,18.9678,6500.0
2008-07-17 11:50:00,21.85,21.88,21.83,21.85,16100.0,18.9678,18.9938,18.9504,18.9678,16100.0
2008-07-17 11:55:00,21.85,21.86,21.82,21.82,53300.0,18.9678,18.9764,18.9417,18.9417,53300.0
2008-07-17 12:00:00,21.82,21.83,21.79,21.81,17200.0,18.9417,18.9504,18.9157,18.933,17200.0
2008-07-17 12:05:00,21.81,21.83,21.77,21.78,25900.0,18.933,18.9504,18.8983,18.907,25900.0
2008-07-17 12:10:00,21.77,21.84,21.77,21.83,24900.0,18.8983,18.9591,18.8983,18.9504,24900.0
2008-07-17 12:15:00,21.83,21.83,21.81,21.82,8600.0,18.9504,18.9504,18.933,18.9417,8600.0
2008-07-17 12:20:00,21.83,21.84,21.81,21.82,22700.0,18.9504,18.9591,18.933,18.9417,22700.0
2008-07-17 12:25:00,21.82,21.84,21.82,21.83,13700.0,18.9417,18.9591,18.9417,18.9504,13700.0
2008-07-17 12:30:00,21.83,21.84,21.83,21.84,53100.0,18.9504,18.9591,18.9504,18.9591,53100.0
2008-07-17 12:35:00,21.84,21.84,21.82,21.82,11000.0,18.9591,18.9591,18.9417,18.9417,11000.0
2008-07-17 12:40:00,21.82,21.84,21.81,21.84,13000.0,18.9417,18.9591,18.933,18.9591,13000.0
2008-07-17 12:45:00,21.84,21.89,21.84,21.89,14500.0,18.9591,19.0025,18.9591,19.0025,14500.0
2008-07-17 12:50:00,21.89,21.93,21.89,21.92,8700.0,19.0025,19.0372,19.0025,19.0285,8700.0
2008-07-17 12:55:00,21.92,21.94,21.92,21.93,6900.0,19.0285,19.0459,19.0285,19.0372,6900.0
2008-07-17 13:00:00,21.93,21.97,21.92,21.94,27900.0,19.0372,19.0719,19.0285,19.0459,27900.0
2008-07-17 13:05:00,21.95,21.98,21.95,21.96,7800.0,19.0546,19.0806,19.0546,19.0633,7800.0
2008-07-17 13:10:00,21.96,22.01,21.95,22.01,24900.0,19.0633,19.1067,19.0546,19.1067,24900.0
2008-07-17 13:15:00,22.01,22.05,22.01,22.05,17500.0,19.1067,19.1414,19.1067,19.1414,17500.0
2008-07-17 13:20:00,22.05,22.06,21.98,22.0,32500.0,19.1414,19.1501,19.0806,19.098,32500.0
2008-07-17 13:25:00,22.0,22.02,21.97,21.99,21400.0,19.098,19.1153,19.0719,19.0893,21400.0
2008-07-17 13:30:00,21.99,22.01,21.98,22.0,9200.0,19.0893,19.1067,19.0806,19.098,9200.0
2008-07-17 13:35:00,22.0,22.04,22.0,22.04,21200.0,19.098,19.1327,19.098,19.1327,21200.0
2008-07-17 13:40:00,22.03,22.04,21.98,21.98,38300.0,19.124,19.1327,19.0806,19.0806,38300.0
2008-07-17 13:45:00,21.98,22.01,21.98,22.0,9400.0,19.0806,19.1067,19.0806,19.098,9400.0
2008-07-17 13:50:00,22.0,22.01,21.99,22.0,7900.0,19.098,19.1067,19.0893,19.098,7900.0
2008-07-17 13:55:00,22.0,22.01,21.93,21.95,37800.0,19.098,19.1067,19.0372,19.0546,37800.0
2008-07-17 14:00:00,21.95,21.96,21.94,21.95,16600.0,19.0546,19.0633,19.0459,19.0546,16600.0
2008-07-17 14:05:00,21.95,21.96,21.94,21.96,10400.0,19.0546,19.0633,19.0459,19.0633,10400.0
2008-07-17 14:10:00,21.96,21.97,21.94,21.94,9800.0,19.0633,19.0719,19.0459,19.0459,9800.0
2008-07-17 14:15:00,21.94,21.94,21.92,21.93,6400.0,19.0459,19.0459,19.0285,19.0372,6400.0
2008-07-17 14:20:00,21.94,21.95,21.93,21.94,9300.0,19.0459,19.0546,19.0372,19.0459,9300.0
2008-07-17 14:25:00,21.95,21.97,21.95,21.97,13300.0,19.0546,19.0719,19.0546,19.0719,13300.0
2008-07-17 14:30:00,21.97,21.97,21.94,21.95,13700.0,19.0719,19.0719,19.0459,19.0546,13700.0
2008-07-17 14:35:00,21.96,21.96,21.94,21.95,14400.0,19.0633,19.0633,19.0459,19.0546,14400.0
2008-07-17 14:40:00,21.95,21.95,21.91,21.92,26800.0,19.0546,19.0546,19.0198,19.0285,26800.0
2008-07-17 14:45:00,21.93,21.93,21.9,21.91,13500.0,19.0372,19.0372,19.0112,19.0198,13500.0
2008-07-17 14:50:00,21.91,21.93,21.91,21.91,8700.0,19.0198,19.0372,19.0198,19.0198,8700.0
2008-07-17 14:55:00,21.92,21.92,21.85,21.87,22300.0,19.0285,19.0285,18.9678,18.9851,22300.0
2008-07-17 15:00:00,21.87,21.88,21.86,21.88,22500.0,18.9851,18.9938,18.9764,18.9938,22500.0
2008-07-17 15:05:00,21.88,21.88,21.87,21.87,31200.0,18.9938,18.9938,18.9851,18.9851,31200.0
2008-07-17 15:10:00,21.86,21.88,21.85,21.88,43400.0,18.9764,18.9938,18.9678,18.9938,43400.0
2008-07-17 15:15:00,21.88,21.88,21.87,21.88,37400.0,18.9938,18.9938,18.9851,18.9938,37400.0
2008-07-17 15:20:00,21.88,21.88,21.87,21.87,16200.0,18.9938,18.9938,18.9851,18.9851,16200.0
2008-07-17 15:25:00,21.88,21.9,21.87,21.9,72900.0,18.9938,19.0112,18.9851,19.0112,72900.0
2008-07-17 15:30:00,21.89,21.9,21.83,21.87,48800.0,19.0025,19.0112,18.9504,18.9851,48800.0
2008-07-17 15:35:00,21.87,21.87,21.81,21.84,29900.0,18.9851,18.9851,18.933,18.9591,29900.0
2008-07-17 15:40:00,21.83,21.87,21.81,21.86,26300.0,18.9504,18.9851,18.933,18.9764,26300.0
2008-07-17 15:45:00,21.85,21.95,21.84,21.92,61900.0,18.9678,19.0546,18.9591,19.0285,61900.0
2008-07-17 15:50:00,21.92,21.92,21.87,21.88,59300.0,19.0285,19.0285,18.9851,18.9938,59300.0
2008-07-17 15:55:00,21.88,21.91,21.83,21.9,111200.0,18.9938,19.0198,18.9504,19.0112,111200.0
2008-07-18 09:30:00,21.89,21.89,21.72,21.75,240200.0,19.0025,19.0025,18.8549,18.881,240200.0
2008-07-18 09:35:00,21.74,21.78,21.68,21.78,19300.0,18.8723,18.907,18.8202,18.907,19300.0
2008-07-18 09:40:00,21.77,21.93,21.77,21.9,34500.0,18.8983,19.0372,18.8983,19.0112,34500.0
2008-07-18 09:45:00,21.9,21.9,21.81,21.89,15900.0,19.0112,19.0112,18.933,19.0025,15900.0
2008-07-18 09:50:00,21.89,21.89,21.75,21.76,21100.0,19.0025,19.0025,18.881,18.8896,21100.0
2008-07-18 09:55:00,21.76,21.78,21.73,21.75,21100.0,18.8896,18.907,18.8636,18.881,21100.0
2008-07-18 10:00:00,21.76,21.76,21.7,21.72,16700.0,18.8896,18.8896,18.8376,18.8549,16700.0
2008-07-18 10:05:00,21.72,21.79,21.7,21.78,19400.0,18.8549,18.9157,18.8376,18.907,19400.0
2008-07-18 10:10:00,21.78,21.78,21.72,21.73,9200.0,18.907,18.907,18.8549,18.8636,9200.0
2008-07-18 10:15:00,21.72,21.73,21.67,21.73,23500.0,18.8549,18.8636,18.8115,18.8636,23500.0
2008-07-18 10:20:00,21.73,21.76,21.71,21.74,9700.0,18.8636,18.8896,18.8462,18.8723,9700.0
2008-07-18 10:25:00,21.73,21.79,21.72,21.78,11600.0,18.8636,18.9157,18.8549,18.907,11600.0
2008-07-18 10:30:00,21.78,21.84,21.77,21.84,23300.0,18.907,18.9591,18.8983,18.9591,23300.0
2008-07-18 10:35:00,21.84,21.88,21.81,21.85,21200.0,18.9591,18.9938,18.933,18.9678,21200.0
2008-07-18 10:40:00,21.85,21.87,21.83,21.87,10000.0,18.9678,18.9851,18.9504,18.9851,10000.0
2008-07-18 10:45:00,21.87,21.96,21.85,21.92,23000.0,18.9851,19.0633,18.9678,19.0285,23000.0
2008-07-18 10:50:00,21.93,21.93,21.85,21.86,17200.0,19.0372,19.0372,18.9678,18.9764,17200.0
2008-07-18 10:55:00,21.86,21.88,21.86,21.86,13700.0,18.9764,18.9938,18.9764,18.9764,13700.0
2008-07-18 11:00:00,21.88,21.96,21.88,21.95,26000.0,18.9938,19.0633,18.9938,19.0546,26000.0
2008-07-18 11:05:00,21.96,21.96,21.82,21.84,47700.0,19.0633,19.0633,18.9417,18.9591,47700.0
2008-07-18 11:10:00,21.82,21.86,21.82,21.85,14300.0,18.9417,18.9764,18.9417,18.9678,14300.0
2008-07-18 11:15:00,21.85,21.89,21.84,21.88,19100.0,18.9678,19.0025,18.9591,18.9938,19100.0
2008-07-18 11:20:00,21.87,21.92,21.87,21.89,49600.0,18.9851,19.0285,18.9851,19.0025,49600.0
2008-07-18 11:25:00,21.9,21.91,21.84,21.84,59200.0,19.0112,19.0198,18.9591,18.9591,59200.0
2008-07-18 11:30:00,21.84,21.85,21.8,21.82,19500.0,18.9591,18.9678,18.9244,18.9417,19500.0
2008-07-18 11:35:00,21.83,21.89,21.83,21.86,41100.0,18.9504,19.0025,18.9504,18.9764,41100.0
2008-07-18 11:40:00,21.86,21.9,21.86,21.9,19000.0,18.9764,19.0112,18.9764,19.0112,19000.0
2008-07-18 11:45:00,21.9,21.92,21.89,21.89,24400.0,19.0112,19.0285,19.0025,19.0025,24400.0
2008-07-18 11:50:00,21.89,21.89,21.82,21.82,11600.0,19.0025,19.0025,18.9417,18.9417,11600.0
2008-07-18 11:55:00,21.82,21.83,21.79,21.8,21000.0,18.9417,18.9504,18.9157,18.9244,21000.0
2008-07-18 12:00:00,21.8,21.8,21.77,21.77,11300.0,18.9244,18.9244,18.8983,18.8983,11300.0
2008-07-18 12:05:00,21.77,21.78,21.7,21.7,23400.0,18.8983,18.907,18.8376,18.8376,23400.0
2008-07-18 12:10:00,21.7,21.71,21.65,21.65,18900.0,18.8376,18.8462,18.7941,18.7941,18900.0
2008-07-18 12:15:00,21.65,21.67,21.62,21.62,31900.0,18.7941,18.8115,18.7681,18.7681,31900.0
2008-07-18 12:20:00,21.62,21.62,21.57,21.59,40700.0,18.7681,18.7681,18.7247,18.7421,40700.0
2008-07-18 12:25:00,21.57,21.59,21.52,21.52,23200.0,18.7247,18.7421,18.6813,18.6813,23200.0
2008-07-18 12:30:00,21.52,21.53,21.46,21.5,41300.0,18.6813,18.69,18.6292,18.6639,41300.0
2008-07-18 12:35:00,21.5,21.54,21.49,21.54,28600.0,18.6639,18.6987,18.6553,18.6987,28600.0
2008-07-18 12:40:00,21.54,21.59,21.53,21.57,45300.0,18.6987,18.7421,18.69,18.7247,45300.0
2008-07-18 12:45:00,21.57,21.64,21.57,21.61,22900.0,18.7247,18.7855,18.7247,18.7594,22900.0
2008-07-18 12:50:00,21.61,21.61,21.6,21.61,13600.0,18.7594,18.7594,18.7507,18.7594,13600.0
2008-07-18 12:55:00,21.61,21.62,21.58,21.58,17200.0,18.7594,18.7681,18.7334,18.7334,17200.0
2008-07-18 13:00:00,21.59,21.61,21.58,21.61,9800.0,18.7421,18.7594,18.7334,18.7594,9800.0
2008-07-18 13:05:00,21.61,21.64,21.61,21.63,10800.0,18.7594,18.7855,18.7594,18.7768,10800.0
2008-07-18 13:10:00,21.62,21.63,21.6,21.62,8700.0,18.7681,18.7768,18.7507,18.7681,8700.0
2008-07-18 13:15:00,21.61,21.7,21.61,21.69,30900.0,18.7594,18.8376,18.7594,18.8289,30900.0
2008-07-18 13:20:00,21.69,21.7,21.66,21.68,15800.0,18.8289,18.8376,18.8028,18.8202,15800.0
2008-07-18 13:25:00,21.68,21.68,21.67,21.68,6500.0,18.8202,18.8202,18.8115,18.8202,6500.0
2008-07-18 13:30:00,21.67,21.74,21.67,21.73,20300.0,18.8115,18.8723,18.8115,18.8636,20300.0
2008-07-18 13:35:00,21.72,21.78,21.72,21.78,20700.0,18.8549,18.907,18.8549,18.907,20700.0
2008-07-18 13:40:00,21.78,21.78,21.74,21.74,33400.0,18.907,18.907,18.8723,18.8723,33400.0
2008-07-18 13:45:00,21.74,21.77,21.73,21.75,12000.0,18.8723,18.8983,18.8636,18.881,12000.0
2008-07-18 13:50:00,21.75,21.77,21.75,21.76,15000.0,18.881,18.8983,18.881,18.8896,15000.0
2008-07-18 13:55:00,21.75,21.78,21.75,21.77,7700.0,18.881,18.907,18.881,18.8983,7700.0
2008-07-18 14:00:00,21.77,21.78,21.76,21.78,21900.0,18.8983,18.907,18.8896,18.907,21900.0
2008-07-18 14:05:00,21.77,21.8,21.76,21.76,20500.0,18.8983,18.9244,18.8896,18.8896,20500.0
2008-07-18 14:10:00,21.76,21.79,21.75,21.79,13200.0,18.8896,18.9157,18.881,18.9157,13200.0
2008-07-18 14:15:00,21.78,21.79,21.77,21.78,7900.0,18.907,18.9157,18.8983,18.907,7900.0
2008-07-18 14:20:00,21.79,21.79,21.76,21.76,14400.0,18.9157,18.9157,18.8896,18.8896,14400.0
2008-07-18 14:25:00,21.76,21.77,21.75,21.76,6400.0,18.8896,18.8983,18.881,18.8896,6400.0
2008-07-18 14:30:00,21.76,21.76,21.72,21.73,11800.0,18.8896,18.8896,18.8549,18.8636,11800.0
2008-07-18 14:35:00,21.73,21.74,21.72,21.74,4500.0,18.8636,18.8723,18.8549,18.8723,4500.0
2008-07-18 14:40:00,21.73,21.74,21.72,21.72,11400.0,18.8636,18.8723,18.8549,18.8549,11400.0
2008-07-18 14:45:00,21.71,21.72,21.7,21.71,6600.0,18.8462,18.8549,18.8376,18.8462,6600.0
2008-07-18 14:50:00,21.71,21.72,21.66,21.67,18500.0,18.8462,18.8549,18.8028,18.8115,18500.0
2008-07-18 14:55:00,21.66,21.69,21.66,21.68,7700.0,18.8028,18.8289,18.8028,18.8202,7700.0
2008-07-18 15:00:00,21.69,21.69,21.66,21.66,10400.0,18.8289,18.8289,18.8028,18.8028,10400.0
2008-07-18 15:05:00,21.66,21.69,21.66,21.68,14200.0,18.8028,18.8289,18.8028,18.8202,14200.0
2008-07-18 15:10:00,21.68,21.75,21.68,21.74,31500.0,18.8202,18.881,18.8202,18.8723,31500.0
2008-07-18 15:15:00,21.75,21.76,21.71,21.73,34900.0,18.881,18.8896,18.8462,18.8636,34900.0
2008-07-18 15:20:00,21.74,21.76,21.72,21.73,22700.0,18.8723,18.8896,18.8549,18.8636,22700.0
2008-07-18 15:25:00,21.73,21.74,21.7,21.7,16200.0,18.8636,18.8723,18.8376,18.8376,16200.0
2008-07-18 15:30:00,21.71,21.72,21.71,21.71,17800.0,18.8462,18.8549,18.8462,18.8462,17800.0
2008-07-18 15:35:00,21.72,21.72,21.69,21.72,27000.0,18.8549,18.8549,18.8289,18.8549,27000.0
2008-07-18 15:40:00,21.72,21.8,21.72,21.78,64400.0,18.8549,18.9244,18.8549,18.907,64400.0
2008-07-18 15:45:00,21.78,21.85,21.78,21.8,54400.0,18.907,18.9678,18.907,18.9244,54400.0
2008-07-18 15:50:00,21.8,21.86,21.79,21.84,39900.0,18.9244,18.9764,18.9157,18.9591,39900.0
2008-07-18 15:55:00,21.84,21.85,21.81,21.81,90900.0,18.9591,18.9678,18.933,18.933,90900.0
2008-07-21 09:30:00,21.73,21.79,21.54,21.55,18900.0,18.8636,18.9157,18.6987,18.7073,18900.0
2008-07-21 09:35:00,21.55,21.66,21.52,21.66,13300.0,18.7073,18.8028,18.6813,18.8028,13300.0
2008-07-21 09:40:00,21.66,21.67,21.59,21.65,27100.0,18.8028,18.8115,18.7421,18.7941,27100.0
2008-07-21 09:45:00,21.67,21.82,21.62,21.78,36800.0,18.8115,18.9417,18.7681,18.907,36800.0
2008-07-21 09:50:00,21.78,21.84,21.77,21.8,9300.0,18.907,18.9591,18.8983,18.9244,9300.0
2008-07-21 09:55:00,21.79,21.79,21.72,21.75,14700.0,18.9157,18.9157,18.8549,18.881,14700.0
2008-07-21 10:00:00,21.74,21.78,21.65,21.71,34000.0,18.8723,18.907,18.7941,18.8462,34000.0
2008-07-21 10:05:00,21.71,21.74,21.57,21.58,26700.0,18.8462,18.8723,18.7247,18.7334,26700.0
2008-07-21 10:10:00,21.59,21.59,21.55,21.57,12700.0,18.7421,18.7421,18.7073,18.7247,12700.0
2008-07-21 10:15:00,21.57,21.64,21.56,21.62,19000.0,18.7247,18.7855,18.716,18.7681,19000.0
2008-07-21 10:20:00,21.61,21.63,21.54,21.61,24600.0,18.7594,18.7768,18.6987,18.7594,24600.0
2008-07-21 10:25:00,21.63,21.65,21.59,21.61,11700.0,18.7768,18.7941,18.7421,18.7594,11700.0
2008-07-21 10:30:00,21.61,21.62,21.57,21.6,36400.0,18.7594,18.7681,18.7247,18.7507,36400.0
2008-07-21 10:35:00,21.59,21.66,21.59,21.66,23500.0,18.7421,18.8028,18.7421,18.8028,23500.0
2008-07-21 10:40:00,21.67,21.68,21.67,21.67,3800.0,18.8115,18.8202,18.8115,18.8115,3800.0
2008-07-21 10:45:00,21.67,21.68,21.67,21.67,3200.0,18.8115,18.8202,18.8115,18.8115,3200.0
2008-07-21 10:50:00,21.68,21.68,21.64,21.67,25900.0,18.8202,18.8202,18.7855,18.8115,25900.0
2008-07-21 10:55:00,21.67,21.68,21.64,21.66,21200.0,18.8115,18.8202,18.7855,18.8028,21200.0
2008-07-21 11:00:00,21.66,21.66,21.63,21.66,14800.0,18.8028,18.8028,18.7768,18.8028,14800.0
2008-07-21 11:05:00,21.66,21.67,21.63,21.66,9400.0,18.8028,18.8115,18.7768,18.8028,9400.0
2008-07-21 11:10:00,21.66,21.66,21.62,21.62,10900.0,18.8028,18.8028,18.7681,18.7681,10900.0
2008-07-21 11:15:00,21.61,21.61,21.56,21.57,4300.0,18.7594,18.7594,18.716,18.7247,4300.0
2008-07-21 11:20:00,21.56,21.58,21.55,21.56,21400.0,18.716,18.7334,18.7073,18.716,21400.0
2008-07-21 11:25:00,21.56,21.57,21.5,21.51,12700.0,18.716,18.7247,18.6639,18.6726,12700.0
2008-07-21 11:30:00,21.51,21.52,21.5,21.51,10700.0,18.6726,18.6813,18.6639,18.6726,10700.0
2008-07-21 11:35:00,21.51,21.53,21.5,21.5,10800.0,18.6726,18.69,18.6639,18.6639,10800.0
2008-07-21 11:40:00,21.51,21.52,21.5,21.52,8400.0,18.6726,18.6813,18.6639,18.6813,8400.0
2008-07-21 11:45:00,21.51,21.52,21.51,21.51,7400.0,18.6726,18.6813,18.6726,18.6726,7400.0
2008-07-21 11:50:00,21.52,21.52,21.5,21.51,11300.0,18.6813,18.6813,18.6639,18.6726,11300.0
2008-07-21 11:55:00,21.5,21.51,21.5,21.51,21300.0,18.6639,18.6726,18.6639,18.6726,21300.0
2008-07-21 12:00:00,21.51,21.52,21.5,21.52,18300.0,18.6726,18.6813,18.6639,18.6813,18300.0
2008-07-21 12:05:00,21.52,21.53,21.51,21.53,4900.0,18.6813,18.69,18.6726,18.69,4900.0
2008-07-21 12:10:00,21.52,21.54,21.51,21.53,16300.0,18.6813,18.6987,18.6726,18.69,16300.0
2008-07-21 12:15:00,21.52,21.53,21.52,21.53,3300.0,18.6813,18.69,18.6813,18.69,3300.0
2008-07-21 12:20:00,21.53,21.56,21.52,21.56,9100.0,18.69,18.716,18.6813,18.716,9100.0
2008-07-21 12:25:00,21.55,21.6,21.55,21.6,10200.0,18.7073,18.7507,18.7073,18.7507,10200.0
2008-07-21 12:30:00,21.6,21.62,21.59,21.61,5200.0,18.7507,18.7681,18.7421,18.7594,5200.0
2008-07-21 12:35:00,21.61,21.63,21.61,21.62,49600.0,18.7594,18.7768,18.7594,18.7681,49600.0
2008-07-21 12:40:00,21.62,21.63,21.62,21.63,1900.0,18.7681,18.7768,18.7681,18.7768,1900.0
2008-07-21 12:45:00,21.62,21.63,21.62,21.63,3300.0,18.7681,18.7768,18.7681,18.7768,3300.0
2008-07-21 12:50:00,21.62,21.63,21.53,21.54,22100.0,18.7681,18.7768,18.69,18.6987,22100.0
2008-07-21 12:55:00,21.53,21.53,21.5,21.5,12700.0,18.69,18.69,18.6639,18.6639,12700.0
2008-07-21 13:00:00,21.51,21.51,21.5,21.5,600.0,18.6726,18.6726,18.6639,18.6639,600.0
2008-07-21 13:05:00,21.5,21.52,21.5,21.52,16600.0,18.6639,18.6813,18.6639,18.6813,16600.0
2008-07-21 13:10:00,21.52,21.53,21.5,21.5,29400.0,18.6813,18.69,18.6639,18.6639,29400.0
2008-07-21 13:15:00,21.5,21.53,21.5,21.53,12700.0,18.6639,18.69,18.6639,18.69,12700.0
2008-07-21 13:20:00,21.54,21.55,21.53,21.54,14300.0,18.6987,18.7073,18.69,18.6987,14300.0
2008-07-21 13:25:00,21.54,21.55,21.54,21.54,2100.0,18.6987,18.7073,18.6987,18.6987,2100.0
2008-07-21 13:30:00,21.55,21.6,21.54,21.57,19500.0,18.7073,18.7507,18.6987,18.7247,19500.0
2008-07-21 13:35:00,21.56,21.6,21.56,21.59,6300.0,18.716,18.7507,18.716,18.7421,6300.0
2008-07-21 13:40:00,21.59,21.59,21.56,21.56,8200.0,18.7421,18.7421,18.716,18.716,8200.0
2008-07-21 13:45:00,21.56,21.56,21.53,21.53,8000.0,18.716,18.716,18.69,18.69,8000.0
2008-07-21 13:50:00,21.54,21.58,21.53,21.58,12800.0,18.6987,18.7334,18.69,18.7334,12800.0
2008-07-21 13:55:00,21.57,21.58,21.57,21.58,4600.0,18.7247,18.7334,18.7247,18.7334,4600.0
2008-07-21 14:00:00,21.58,21.58,21.53,21.55,16400.0,18.7334,18.7334,18.69,18.7073,16400.0
2008-07-21 14:05:00,21.54,21.56,21.53,21.55,13600.0,18.6987,18.716,18.69,18.7073,13600.0
2008-07-21 14:10:00,21.54,21.55,21.51,21.52,10900.0,18.6987,18.7073,18.6726,18.6813,10900.0
2008-07-21 14:15:00,21.52,21.53,21.5,21.51,14800.0,18.6813,18.69,18.6639,18.6726,14800.0
2008-07-21 14:20:00,21.51,21.53,21.5,21.51,6800.0,18.6726,18.69,18.6639,18.6726,6800.0
2008-07-21 14:25:00,21.51,21.55,21.5,21.5,22600.0,18.6726,18.7073,18.6639,18.6639,22600.0
2008-07-21 14:30:00,21.52,21.52,21.5,21.51,21700.0,18.6813,18.6813,18.6639,18.6726,21700.0
2008-07-21 14:35:00,21.51,21.52,21.5,21.51,13100.0,18.6726,18.6813,18.6639,18.6726,13100.0
2008-07-21 14:40:00,21.5,21.51,21.5,21.5,18600.0,18.6639,18.6726,18.6639,18.6639,18600.0
2008-07-21 14:45:00,21.5,21.52,21.5,21.51,17200.0,18.6639,18.6813,18.6639,18.6726,17200.0
2008-07-21 14:50:00,21.51,21.52,21.51,21.51,4700.0,18.6726,18.6813,18.6726,18.6726,4700.0
2008-07-21 14:55:00,21.51,21.52,21.46,21.47,25800.0,18.6726,18.6813,18.6292,18.6379,25800.0
2008-07-21 15:00:00,21.48,21.51,21.44,21.51,42300.0,18.6466,18.6726,18.6118,18.6726,42300.0
2008-07-21 15:05:00,21.5,21.51,21.47,21.49,26400.0,18.6639,18.6726,18.6379,18.6553,26400.0
2008-07-21 15:10:00,21.49,21.49,21.48,21.49,9700.0,18.6553,18.6553,18.6466,18.6553,9700.0
2008-07-21 15:15:00,21.49,21.56,21.49,21.52,41900.0,18.6553,18.716,18.6553,18.6813,41900.0
2008-07-21 15:20:00,21.53,21.53,21.52,21.53,16400.0,18.69,18.69,18.6813,18.69,16400.0
2008-07-21 15:25:00,21.53,21.53,21.52,21.52,17300.0,18.69,18.69,18.6813,18.6813,17300.0
2008-07-21 15:30:00,21.52,21.53,21.52,21.52,26200.0,18.6813,18.69,18.6813,18.6813,26200.0
2008-07-21 15:35:00,21.53,21.53,21.52,21.53,29300.0,18.69,18.69,18.6813,18.69,29300.0
2008-07-21 15:40:00,21.52,21.54,21.44,21.46,58400.0,18.6813,18.6987,18.6118,18.6292,58400.0
2008-07-21 15:45:00,21.47,21.52,21.46,21.5,33400.0,18.6379,18.6813,18.6292,18.6639,33400.0
2008-07-21 15:50:00,21.5,21.54,21.48,21.53,30000.0,18.6639,18.6987,18.6466,18.69,30000.0
2008-07-21 15:55:00,21.52,21.56,21.51,21.53,40700.0,18.6813,18.716,18.6726,18.69,40700.0
2008-07-22 09:30:00,21.55,21.55,21.46,21.51,13900.0,18.7073,18.7073,18.6292,18.6726,13900.0
2008-07-22 09:35:00,21.48,21.5,21.33,21.41,14800.0,18.6466,18.6639,18.5164,18.5858,14800.0
2008-07-22 09:40:00,21.42,21.45,21.4,21.44,22700.0,18.5945,18.6205,18.5771,18.6118,22700.0
2008-07-22 09:45:00,21.44,21.52,21.42,21.52,17700.0,18.6118,18.6813,18.5945,18.6813,17700.0
2008-07-22 09:50:00,21.51,21.54,21.47,21.53,14900.0,18.6726,18.6987,18.6379,18.69,14900.0
2008-07-22 09:55:00,21.53,21.59,21.52,21.59,15700.0,18.69,18.7421,18.6813,18.7421,15700.0
2008-07-22 10:00:00,21.59,21.71,21.59,21.68,19100.0,18.7421,18.8462,18.7421,18.8202,19100.0
2008-07-22 10:05:00,21.68,21.73,21.67,21.72,16700.0,18.8202,18.8636,18.8115,18.8549,16700.0
2008-07-22 10:10:00,21.72,21.72,21.67,21.67,17200.0,18.8549,18.8549,18.8115,18.8115,17200.0
2008-07-22 10:15:00,21.68,21.72,21.64,21.71,17700.0,18.8202,18.8549,18.7855,18.8462,17700.0
2008-07-22 10:20:00,21.71,21.73,21.62,21.64,11600.0,18.8462,18.8636,18.7681,18.7855,11600.0
2008-07-22 10:25:00,21.65,21.74,21.64,21.65,18200.0,18.7941,18.8723,18.7855,18.7941,18200.0
2008-07-22 10:30:00,21.66,21.74,21.65,21.73,11000.0,18.8028,18.8723,18.7941,18.8636,11000.0
2008-07-22 10:35:00,21.73,21.75,21.72,21.75,8500.0,18.8636,18.881,18.8549,18.881,8500.0
2008-07-22 10:40:00,21.74,21.8,21.74,21.78,10300.0,18.8723,18.9244,18.8723,18.907,10300.0
2008-07-22 10:45:00,21.79,21.8,21.78,21.79,7800.0,18.9157,18.9244,18.907,18.9157,7800.0
2008-07-22 10:50:00,21.79,21.79,21.75,21.75,66300.0,18.9157,18.9157,18.881,18.881,66300.0
2008-07-22 10:55:00,21.76,21.76,21.75,21.76,3900.0,18.8896,18.8896,18.881,18.8896,3900.0
2008-07-22 11:00:00,21.77,21.83,21.76,21.83,13200.0,18.8983,18.9504,18.8896,18.9504,13200.0
2008-07-22 11:05:00,21.83,21.88,21.83,21.88,11500.0,18.9504,18.9938,18.9504,18.9938,11500.0
2008-07-22 11:10:00,21.88,21.94,21.88,21.93,17500.0,18.9938,19.0459,18.9938,19.0372,17500.0
2008-07-22 11:15:00,21.94,21.96,21.94,21.95,9800.0,19.0459,19.0633,19.0459,19.0546,9800.0
2008-07-22 11:20:00,21.95,22.03,21.95,21.99,30000.0,19.0546,19.124,19.0546,19.0893,30000.0
2008-07-22 11:25:00,22.0,22.05,21.99,22.02,16000.0,19.098,19.1414,19.0893,19.1153,16000.0
2008-07-22 11:30:00,22.02,22.06,21.99,22.05,59600.0,19.1153,19.1501,19.0893,19.1414,59600.0
2008-07-22 11:35:00,22.04,22.1,22.04,22.1,45700.0,19.1327,19.1848,19.1327,19.1848,45700.0
2008-07-22 11:40:00,22.1,22.18,22.08,22.16,42900.0,19.1848,19.2542,19.1674,19.2369,42900.0
2008-07-22 11:45:00,22.16,22.16,22.14,22.15,23800.0,19.2369,19.2369,19.2195,19.2282,23800.0
2008-07-22 11:50:00,22.15,22.16,22.06,22.06,24600.0,19.2282,19.2369,19.1501,19.1501,24600.0
2008-07-22 11:55:00,22.06,22.15,22.06,22.14,17200.0,19.1501,19.2282,19.1501,19.2195,17200.0
2008-07-22 12:00:00,22.15,22.18,22.14,22.17,11600.0,19.2282,19.2542,19.2195,19.2456,11600.0
2008-07-22 12:05:00,22.17,22.23,22.17,22.23,15800.0,19.2456,19.2976,19.2456,19.2976,15800.0
2008-07-22 12:10:00,22.22,22.39,22.22,22.32,86600.0,19.289,19.4365,19.289,19.3758,86600.0
2008-07-22 12:15:00,22.31,22.32,22.26,22.29,10100.0,19.3671,19.3758,19.3237,19.3497,10100.0
2008-07-22 12:20:00,22.3,22.3,22.22,22.26,14600.0,19.3584,19.3584,19.289,19.3237,14600.0
2008-07-22 12:25:00,22.27,22.27,22.17,22.2,9800.0,19.3324,19.3324,19.2456,19.2716,9800.0
2008-07-22 12:30:00,22.21,22.21,22.17,22.18,9700.0,19.2803,19.2803,19.2456,19.2542,9700.0
2008-07-22 12:35:00,22.17,22.19,22.15,22.15,10800.0,19.2456,19.2629,19.2282,19.2282,10800.0
2008-07-22 12:40:00,22.15,22.19,22.15,22.18,15400.0,19.2282,19.2629,19.2282,19.2542,15400.0
2008-07-22 12:45:00,22.19,22.2,22.17,22.18,10400.0,19.2629,19.2716,19.2456,19.2542,10400.0
2008-07-22 12:50:00,22.18,22.18,22.15,22.17,5400.0,19.2542,19.2542,19.2282,19.2456,5400.0
2008-07-22 12:55:00,22.16,22.16,22.12,22.15,20500.0,19.2369,19.2369,19.2021,19.2282,20500.0
2008-07-22 13:00:00,22.14,22.17,22.14,22.15,13300.0,19.2195,19.2456,19.2195,19.2282,13300.0
2008-07-22 13:05:00,22.15,22.19,22.14,22.17,30600.0,19.2282,19.2629,19.2195,19.2456,30600.0
2008-07-22 13:10:00,22.18,22.2,22.18,22.18,10900.0,19.2542,19.2716,19.2542,19.2542,10900.0
2008-07-22 13:15:00,22.18,22.19,22.16,22.16,14200.0,19.2542,19.2629,19.2369,19.2369,14200.0
2008-07-22 13:20:00,22.15,22.15,22.15,22.15,2600.0,19.2282,19.2282,19.2282,19.2282,2600.0
2008-07-22 13:25:00,22.16,22.19,22.15,22.19,26900.0,19.2369,19.2629,19.2282,19.2629,26900.0
2008-07-22 13:30:00,22.19,22.2,22.14,22.14,12500.0,19.2629,19.2716,19.2195,19.2195,12500.0
2008-07-22 13:35:00,22.15,22.16,22.14,22.15,15500.0,19.2282,19.2369,19.2195,19.2282,15500.0
2008-07-22 13:40:00,22.14,22.16,22.14,22.15,21800.0,19.2195,19.2369,19.2195,19.2282,21800.0
2008-07-22 13:45:00,22.15,22.15,22.13,22.13,10800.0,19.2282,19.2282,19.2108,19.2108,10800.0
2008-07-22 13:50:00,22.13,22.14,22.09,22.09,24400.0,19.2108,19.2195,19.1761,19.1761,24400.0
2008-07-22 13:55:00,22.08,22.08,22.05,22.06,8400.0,19.1674,19.1674,19.1414,19.1501,8400.0
2008-07-22 14:00:00,22.05,22.09,22.03,22.06,20100.0,19.1414,19.1761,19.124,19.1501,20100.0
2008-07-22 14:05:00,22.05,22.07,22.04,22.04,13900.0,19.1414,19.1587,19.1327,19.1327,13900.0
2008-07-22 14:10:00,22.04,22.04,21.98,21.98,26800.0,19.1327,19.1327,19.0806,19.0806,26800.0
2008-07-22 14:15:00,21.98,22.03,21.98,22.0,12500.0,19.0806,19.124,19.0806,19.098,12500.0
2008-07-22 14:20:00,22.0,22.04,22.0,22.02,18200.0,19.098,19.1327,19.098,19.1153,18200.0
2008-07-22 14:25:00,22.02,22.08,22.02,22.06,26400.0,19.1153,19.1674,19.1153,19.1501,26400.0
2008-07-22 14:30:00,22.07,22.1,22.07,22.1,18900.0,19.1587,19.1848,19.1587,19.1848,18900.0
2008-07-22 14:35:00,22.1,22.1,22.06,22.1,17800.0,19.1848,19.1848,19.1501,19.1848,17800.0
2008-07-22 14:40:00,22.09,22.14,22.08,22.11,15100.0,19.1761,19.2195,19.1674,19.1935,15100.0
2008-07-22 14:45:00,22.1,22.13,22.1,22.12,17600.0,19.1848,19.2108,19.1848,19.2021,17600.0
2008-07-22 14:50:00,22.12,22.17,22.12,22.16,39400.0,19.2021,19.2456,19.2021,19.2369,39400.0
2008-07-22 14:55:00,22.16,22.17,22.11,22.14,64900.0,19.2369,19.2456,19.1935,19.2195,64900.0
2008-07-22 15:00:00,22.14,22.17,22.13,22.14,13800.0,19.2195,19.2456,19.2108,19.2195,13800.0
2008-07-22 15:05:00,22.14,22.17,22.13,22.14,17600.0,19.2195,19.2456,19.2108,19.2195,17600.0
2008-07-22 15:10:00,22.14,22.15,22.14,22.14,6300.0,19.2195,19.2282,19.2195,19.2195,6300.0
2008-07-22 15:15:00,22.15,22.15,22.12,22.13,11500.0,19.2282,19.2282,19.2021,19.2108,11500.0
2008-07-22 15:20:00,22.14,22.14,22.13,22.13,4900.0,19.2195,19.2195,19.2108,19.2108,4900.0
2008-07-22 15:25:00,22.14,22.15,22.13,22.15,18400.0,19.2195,19.2282,19.2108,19.2282,18400.0
2008-07-22 15:30:00,22.15,22.24,22.14,22.23,50000.0,19.2282,19.3063,19.2195,19.2976,50000.0
2008-07-22 15:35:00,22.22,22.25,22.22,22.25,28200.0,19.289,19.315,19.289,19.315,28200.0
2008-07-22 15:40:00,22.25,22.34,22.25,22.29,55600.0,19.315,19.3931,19.315,19.3497,55600.0
2008-07-22 15:45:00,22.29,22.35,22.25,22.34,64000.0,19.3497,19.4018,19.315,19.3931,64000.0
2008-07-22 15:50:00,22.34,22.52,22.33,22.49,247200.0,19.3931,19.5494,19.3844,19.5233,247200.0
2008-07-22 15:55:00,22.48,22.5,22.43,22.44,112200.0,19.5147,19.532,19.4713,19.4799,112200.0
2008-07-23 09:30:00,22.33,22.4,22.2,22.22,28800.0,19.3844,19.4452,19.2716,19.289,28800.0
2008-07-23 09:35:00,22.22,22.5,22.21,22.4,59200.0,19.289,19.532,19.2803,19.4452,59200.0
2008-07-23 09:40:00,22.4,22.44,22.24,22.44,34000.0,19.4452,19.4799,19.3063,19.4799,34000.0
2008-07-23 09:45:00,22.44,22.54,22.39,22.4,22600.0,19.4799,19.5667,19.4365,19.4452,22600.0
2008-07-23 09:50:00,22.39,22.52,22.38,22.5,79400.0,19.4365,19.5494,19.4279,19.532,79400.0
2008-07-23 09:55:00,22.51,22.57,22.5,22.51,42100.0,19.5407,19.5928,19.532,19.5407,42100.0
2008-07-23 10:00:00,22.51,22.62,22.5,22.6,22400.0,19.5407,19.6362,19.532,19.6188,22400.0
2008-07-23 10:05:00,22.61,22.73,22.61,22.71,31400.0,19.6275,19.7317,19.6275,19.7143,31400.0
2008-07-23 10:10:00,22.71,22.72,22.68,22.7,18400.0,19.7143,19.723,19.6883,19.7056,18400.0
2008-07-23 10:15:00,22.69,22.79,22.69,22.78,59800.0,19.697,19.7838,19.697,19.7751,59800.0
2008-07-23 10:20:00,22.78,22.89,22.77,22.87,40200.0,19.7751,19.8706,19.7664,19.8532,40200.0
2008-07-23 10:25:00,22.88,22.92,22.88,22.91,16100.0,19.8619,19.8966,19.8619,19.8879,16100.0
2008-07-23 10:30:00,22.89,22.96,22.87,22.89,144800.0,19.8706,19.9313,19.8532,19.8706,144800.0
2008-07-23 10:35:00,22.89,22.94,22.87,22.94,33100.0,19.8706,19.914,19.8532,19.914,33100.0
2008-07-23 10:40:00,22.94,23.0,22.94,22.98,34900.0,19.914,19.9661,19.914,19.9487,34900.0
2008-07-23 10:45:00,22.98,23.0,22.97,22.98,22100.0,19.9487,19.9661,19.94,19.9487,22100.0
2008-07-23 10:50:00,22.99,23.0,22.98,22.99,33300.0,19.9574,19.9661,19.9487,19.9574,33300.0
2008-07-23 10:55:00,23.0,23.0,22.93,22.93,33200.0,19.9661,19.9661,19.9053,19.9053,33200.0
2008-07-23 11:00:00,22.93,22.95,22.85,22.92,79600.0,19.9053,19.9227,19.8359,19.8966,79600.0
2008-07-23 11:05:00,22.92,22.93,22.87,22.88,21400.0,19.8966,19.9053,19.8532,19.8619,21400.0
2008-07-23 11:10:00,22.88,22.95,22.88,22.9,73500.0,19.8619,19.9227,19.8619,19.8793,73500.0
2008-07-23 11:15:00,22.9,22.92,22.85,22.85,71600.0,19.8793,19.8966,19.8359,19.8359,71600.0
2008-07-23 11:20:00,22.86,22.87,22.82,22.86,18300.0,19.8445,19.8532,19.8098,19.8445,18300.0
2008-07-23 11:25:00,22.87,22.95,22.86,22.91,23000.0,19.8532,19.9227,19.8445,19.8879,23000.0
2008-07-23 11:30:00,22.91,22.93,22.9,22.92,13300.0,19.8879,19.9053,19.8793,19.8966,13300.0
2008-07-23 11:35:00,22.93,22.97,22.91,22.94,22100.0,19.9053,19.94,19.8879,19.914,22100.0
2008-07-23 11:40:00,22.93,22.96,22.92,22.96,22500.0,19.9053,19.9313,19.8966,19.9313,22500.0
2008-07-23 11:45:00,22.96,22.99,22.95,22.97,22400.0,19.9313,19.9574,19.9227,19.94,22400.0
2008-07-23 11:50:00,22.97,22.99,22.95,22.96,30100.0,19.94,19.9574,19.9227,19.9313,30100.0
2008-07-23 11:55:00,22.96,22.97,22.93,22.97,32000.0,19.9313,19.94,19.9053,19.94,32000.0
2008-07-23 12:00:00,22.97,22.98,22.95,22.96,13700.0,19.94,19.9487,19.9227,19.9313,13700.0
2008-07-23 12:05:00,22.96,22.98,22.94,22.96,24000.0,19.9313,19.9487,19.914,19.9313,24000.0
2008-07-23 12:10:00,22.96,23.06,22.95,23.05,55200.0,19.9313,20.0182,19.9227,20.0095,55200.0
2008-07-23 12:15:00,23.05,23.09,23.05,23.08,37700.0,20.0095,20.0442,20.0095,20.0355,37700.0
2008-07-23 12:20:00,23.09,23.09,22.99,23.04,33200.0,20.0442,20.0442,19.9574,20.0008,33200.0
2008-07-23 12:25:00,23.04,23.07,23.01,23.05,24100.0,20.0008,20.0268,19.9747,20.0095,24100.0
2008-07-23 12:30:00,23.05,23.06,22.96,22.96,15600.0,20.0095,20.0182,19.9313,19.9313,15600.0
2008-07-23 12:35:00,22.96,23.02,22.96,23.02,14300.0,19.9313,19.9834,19.9313,19.9834,14300.0
2008-07-23 12:40:00,23.02,23.04,22.96,22.97,11000.0,19.9834,20.0008,19.9313,19.94,11000.0
2008-07-23 12:45:00,22.96,22.97,22.94,22.94,9700.0,19.9313,19.94,19.914,19.914,9700.0
2008-07-23 12:50:00,22.94,22.95,22.93,22.93,11100.0,19.914,19.9227,19.9053,19.9053,11100.0
2008-07-23 12:55:00,22.93,22.94,22.89,22.9,22900.0,19.9053,19.914,19.8706,19.8793,22900.0
2008-07-23 13:00:00,22.9,22.91,22.85,22.85,23700.0,19.8793,19.8879,19.8359,19.8359,23700.0
2008-07-23 13:05:00,22.86,22.88,22.81,22.83,23100.0,19.8445,19.8619,19.8011,19.8185,23100.0
2008-07-23 13:10:00,22.84,22.88,22.83,22.88,11000.0,19.8272,19.8619,19.8185,19.8619,11000.0
2008-07-23 13:15:00,22.87,22.89,22.87,22.89,11900.0,19.8532,19.8706,19.8532,19.8706,11900.0
2008-07-23 13:20:00,22.9,22.92,22.87,22.91,12500.0,19.8793,19.8966,19.8532,19.8879,12500.0
2008-07-23 13:25:00,22.91,22.91,22.82,22.84,18200.0,19.8879,19.8879,19.8098,19.8272,18200.0
2008-07-23 13:30:00,22.83,22.84,22.77,22.77,26200.0,19.8185,19.8272,19.7664,19.7664,26200.0
2008-07-23 13:35:00,22.78,22.86,22.78,22.86,20200.0,19.7751,19.8445,19.7751,19.8445,20200.0
2008-07-23 13:40:00,22.86,22.95,22.86,22.94,17800.0,19.8445,19.9227,19.8445,19.914,17800.0
2008-07-23 13:45:00,22.94,22.97,22.88,22.9,21500.0,19.914,19.94,19.8619,19.8793,21500.0
2008-07-23 13:50:00,22.9,22.92,22.83,22.84,14200.0,19.8793,19.8966,19.8185,19.8272,14200.0
2008-07-23 13:55:00,22.83,22.86,22.79,22.86,13300.0,19.8185,19.8445,19.7838,19.8445,13300.0
2008-07-23 14:00:00,22.85,22.91,22.85,22.89,14000.0,19.8359,19.8879,19.8359,19.8706,14000.0
2008-07-23 14:05:00,22.89,22.96,22.89,22.94,15700.0,19.8706,19.9313,19.8706,19.914,15700.0
2008-07-23 14:10:00,22.95,22.96,22.88,22.88,11500.0,19.9227,19.9313,19.8619,19.8619,11500.0
2008-07-23 14:15:00,22.88,22.95,22.88,22.93,17500.0,19.8619,19.9227,19.8619,19.9053,17500.0
2008-07-23 14:20:00,22.94,22.97,22.9,22.96,13300.0,19.914,19.94,19.8793,19.9313,13300.0
2008-07-23 14:25:00,22.96,23.0,22.95,22.98,8200.0,19.9313,19.9661,19.9227,19.9487,8200.0
2008-07-23 14:30:00,22.99,23.01,22.99,23.0,11500.0,19.9574,19.9747,19.9574,19.9661,11500.0
2008-07-23 14:35:00,22.99,23.01,22.92,22.95,35300.0,19.9574,19.9747,19.8966,19.9227,35300.0
2008-07-23 14:40:00,22.96,22.96,22.93,22.93,15400.0,19.9313,19.9313,19.9053,19.9053,15400.0
2008-07-23 14:45:00,22.93,22.94,22.86,22.86,31300.0,19.9053,19.914,19.8445,19.8445,31300.0
2008-07-23 14:50:00,22.87,22.9,22.85,22.89,22300.0,19.8532,19.8793,19.8359,19.8706,22300.0
2008-07-23 14:55:00,22.89,22.93,22.89,22.9,14900.0,19.8706,19.9053,19.8706,19.8793,14900.0
2008-07-23 15:00:00,22.89,22.92,22.89,22.91,9600.0,19.8706,19.8966,19.8706,19.8879,9600.0
2008-07-23 15:05:00,22.9,22.92,22.89,22.89,15400.0,19.8793,19.8966,19.8706,19.8706,15400.0
2008-07-23 15:10:00,22.9,22.98,22.89,22.98,14300.0,19.8793,19.9487,19.8706,19.9487,14300.0
2008-07-23 15:15:00,22.98,22.98,22.89,22.9,22300.0,19.9487,19.9487,19.8706,19.8793,22300.0
2008-07-23 15:20:00,22.9,22.96,22.87,22.94,18700.0,19.8793,19.9313,19.8532,19.914,18700.0
2008-07-23 15:25:00,22.94,22.94,22.9,22.91,10200.0,19.914,19.914,19.8793,19.8879,10200.0
2008-07-23 15:30:00,22.91,22.97,22.91,22.91,40700.0,19.8879,19.94,19.8879,19.8879,40700.0
2008-07-23 15:35:00,22.91,22.93,22.89,22.91,23100.0,19.8879,19.9053,19.8706,19.8879,23100.0
2008-07-23 15:40:00,22.91,22.93,22.83,22.84,57300.0,19.8879,19.9053,19.8185,19.8272,57300.0
2008-07-23 15:45:00,22.84,22.85,22.79,22.82,74700.0,19.8272,19.8359,19.7838,19.8098,74700.0
2008-07-23 15:50:00,22.83,22.92,22.83,22.91,55500.0,19.8185,19.8966,19.8185,19.8879,55500.0
2008-07-23 15:55:00,22.91,22.98,22.89,22.97,99400.0,19.8879,19.9487,19.8706,19.94,99400.0
2008-07-24 09:30:00,22.94,22.96,22.62,22.63,22200.0,19.914,19.9313,19.6362,19.6449,22200.0
2008-07-24 09:35:00,22.64,22.75,22.63,22.67,27700.0,19.6536,19.749,19.6449,19.6796,27700.0
2008-07-24 09:40:00,22.72,22.75,22.65,22.67,17800.0,19.723,19.749,19.6622,19.6796,17800.0
2008-07-24 09:45:00,22.66,22.67,22.61,22.61,10000.0,19.6709,19.6796,19.6275,19.6275,10000.0
2008-07-24 09:50:00,22.62,22.62,22.56,22.56,20500.0,19.6362,19.6362,19.5841,19.5841,20500.0
2008-07-24 09:55:00,22.56,22.56,22.49,22.49,13000.0,19.5841,19.5841,19.5233,19.5233,13000.0
2008-07-24 10:00:00,22.49,22.5,22.43,22.47,36000.0,19.5233,19.532,19.4713,19.506,36000.0
2008-07-24 10:05:00,22.46,22.47,22.38,22.41,17400.0,19.4973,19.506,19.4279,19.4539,17400.0
2008-07-24 10:10:00,22.41,22.42,22.39,22.4,19700.0,19.4539,19.4626,19.4365,19.4452,19700.0
2008-07-24 10:15:00,22.4,22.41,22.39,22.4,18000.0,19.4452,19.4539,19.4365,19.4452,18000.0
2008-07-24 10:20:00,22.4,22.4,22.39,22.4,13800.0,19.4452,19.4452,19.4365,19.4452,13800.0
2008-07-24 10:25:00,22.4,22.41,22.39,22.4,15600.0,19.4452,19.4539,19.4365,19.4452,15600.0
2008-07-24 10:30:00,22.4,22.44,22.4,22.43,27600.0,19.4452,19.4799,19.4452,19.4713,27600.0
2008-07-24 10:35:00,22.43,22.45,22.41,22.44,20200.0,19.4713,19.4886,19.4539,19.4799,20200.0
2008-07-24 10:40:00,22.43,22.44,22.34,22.34,16700.0,19.4713,19.4799,19.3931,19.3931,16700.0
2008-07-24 10:45:00,22.33,22.39,22.33,22.37,17500.0,19.3844,19.4365,19.3844,19.4192,17500.0
2008-07-24 10:50:00,22.38,22.43,22.37,22.39,14900.0,19.4279,19.4713,19.4192,19.4365,14900.0
2008-07-24 10:55:00,22.4,22.41,22.33,22.33,39500.0,19.4452,19.4539,19.3844,19.3844,39500.0
2008-07-24 11:00:00,22.32,22.37,22.32,22.36,11500.0,19.3758,19.4192,19.3758,19.4105,11500.0
2008-07-24 11:05:00,22.35,22.36,22.26,22.27,8000.0,19.4018,19.4105,19.3237,19.3324,8000.0
2008-07-24 11:10:00,22.26,22.3,22.25,22.3,15900.0,19.3237,19.3584,19.315,19.3584,15900.0
2008-07-24 11:15:00,22.3,22.31,22.29,22.31,8600.0,19.3584,19.3671,19.3497,19.3671,8600.0
2008-07-24 11:20:00,22.31,22.31,22.27,22.28,8500.0,19.3671,19.3671,19.3324,19.341,8500.0
2008-07-24 11:25:00,22.28,22.28,22.16,22.17,11700.0,19.341,19.341,19.2369,19.2456,11700.0
2008-07-24 11:30:00,22.17,22.22,22.16,22.21,12500.0,19.2456,19.289,19.2369,19.2803,12500.0
2008-07-24 11:35:00,22.2,22.25,22.2,22.25,4300.0,19.2716,19.315,19.2716,19.315,4300.0
2008-07-24 11:40:00,22.25,22.27,22.24,22.24,10100.0,19.315,19.3324,19.3063,19.3063,10100.0
2008-07-24 11:45:00,22.23,22.24,22.2,22.23,13300.0,19.2976,19.3063,19.2716,19.2976,13300.0
2008-07-24 11:50:00,22.24,22.3,22.24,22.3,5600.0,19.3063,19.3584,19.3063,19.3584,5600.0
2008-07-24 11:55:00,22.29,22.31,22.29,22.31,4500.0,19.3497,19.3671,19.3497,19.3671,4500.0
2008-07-24 12:00:00,22.31,22.32,22.24,22.24,33800.0,19.3671,19.3758,19.3063,19.3063,33800.0
2008-07-24 12:05:00,22.25,22.28,22.24,22.27,10800.0,19.315,19.341,19.3063,19.3324,10800.0
2008-07-24 12:10:00,22.29,22.3,22.28,22.29,5200.0,19.3497,19.3584,19.341,19.3497,5200.0
2008-07-24 12:15:00,22.3,22.33,22.29,22.3,14500.0,19.3584,19.3844,19.3497,19.3584,14500.0
2008-07-24 12:20:00,22.3,22.32,22.3,22.32,11700.0,19.3584,19.3758,19.3584,19.3758,11700.0
2008-07-24 12:25:00,22.32,22.32,22.27,22.27,7100.0,19.3758,19.3758,19.3324,19.3324,7100.0
2008-07-24 12:30:00,22.28,22.29,22.28,22.29,3200.0,19.341,19.3497,19.341,19.3497,3200.0
2008-07-24 12:35:00,22.29,22.29,22.22,22.23,19000.0,19.3497,19.3497,19.289,19.2976,19000.0
2008-07-24 12:40:00,22.24,22.25,22.23,22.25,7200.0,19.3063,19.315,19.2976,19.315,7200.0
2008-07-24 12:45:00,22.24,22.26,22.23,22.25,10500.0,19.3063,19.3237,19.2976,19.315,10500.0
2008-07-24 12:50:00,22.25,22.27,22.22,22.23,10000.0,19.315,19.3324,19.289,19.2976,10000.0
2008-07-24 12:55:00,22.23,22.23,22.21,22.21,32800.0,19.2976,19.2976,19.2803,19.2803,32800.0
2008-07-24 13:00:00,22.22,22.22,22.2,22.21,17000.0,19.289,19.289,19.2716,19.2803,17000.0
2008-07-24 13:05:00,22.22,22.22,22.14,22.15,12900.0,19.289,19.289,19.2195,19.2282,12900.0
2008-07-24 13:10:00,22.14,22.19,22.14,22.18,21400.0,19.2195,19.2629,19.2195,19.2542,21400.0
2008-07-24 13:15:00,22.19,22.2,22.17,22.18,10200.0,19.2629,19.2716,19.2456,19.2542,10200.0
2008-07-24 13:20:00,22.17,22.23,22.17,22.23,23600.0,19.2456,19.2976,19.2456,19.2976,23600.0
2008-07-24 13:25:00,22.24,22.24,22.12,22.14,14000.0,19.3063,19.3063,19.2021,19.2195,14000.0
2008-07-24 13:30:00,22.15,22.15,22.12,22.13,13500.0,19.2282,19.2282,19.2021,19.2108,13500.0
2008-07-24 13:35:00,22.11,22.14,22.1,22.14,9400.0,19.1935,19.2195,19.1848,19.2195,9400.0
2008-07-24 13:40:00,22.14,22.15,22.14,22.15,5600.0,19.2195,19.2282,19.2195,19.2282,5600.0
2008-07-24 13:45:00,22.15,22.15,22.13,22.14,7300.0,19.2282,19.2282,19.2108,19.2195,7300.0
2008-07-24 13:50:00,22.14,22.15,22.09,22.11,21200.0,19.2195,19.2282,19.1761,19.1935,21200.0
2008-07-24 13:55:00,22.12,22.13,22.09,22.11,12800.0,19.2021,19.2108,19.1761,19.1935,12800.0
2008-07-24 14:00:00,22.11,22.13,22.08,22.13,75000.0,19.1935,19.2108,19.1674,19.2108,75000.0
2008-07-24 14:05:00,22.12,22.13,22.07,22.11,14100.0,19.2021,19.2108,19.1587,19.1935,14100.0
2008-07-24 14:10:00,22.12,22.13,22.06,22.12,11200.0,19.2021,19.2108,19.1501,19.2021,11200.0
2008-07-24 14:15:00,22.12,22.13,22.1,22.13,11400.0,19.2021,19.2108,19.1848,19.2108,11400.0
2008-07-24 14:20:00,22.13,22.14,22.11,22.11,13500.0,19.2108,19.2195,19.1935,19.1935,13500.0
2008-07-24 14:25:00,22.11,22.15,22.1,22.13,17900.0,19.1935,19.2282,19.1848,19.2108,17900.0
2008-07-24 14:30:00,22.15,22.18,22.15,22.16,16500.0,19.2282,19.2542,19.2282,19.2369,16500.0
2008-07-24 14:35:00,22.16,22.17,22.13,22.16,10400.0,19.2369,19.2456,19.2108,19.2369,10400.0
2008-07-24 14:40:00,22.15,22.16,22.14,22.15,10300.0,19.2282,19.2369,19.2195,19.2282,10300.0
2008-07-24 14:45:00,22.16,22.17,22.15,22.16,7900.0,19.2369,19.2456,19.2282,19.2369,7900.0
2008-07-24 14:50:00,22.17,22.17,22.12,22.14,16600.0,19.2456,19.2456,19.2021,19.2195,16600.0
2008-07-24 14:55:00,22.13,22.17,22.13,22.16,10400.0,19.2108,19.2456,19.2108,19.2369,10400.0
2008-07-24 15:00:00,22.16,22.19,22.16,22.19,12100.0,19.2369,19.2629,19.2369,19.2629,12100.0
2008-07-24 15:05:00,22.18,22.21,22.17,22.2,33800.0,19.2542,19.2803,19.2456,19.2716,33800.0
2008-07-24 15:10:00,22.21,22.21,22.15,22.15,23400.0,19.2803,19.2803,19.2282,19.2282,23400.0
2008-07-24 15:15:00,22.15,22.15,22.08,22.1,14800.0,19.2282,19.2282,19.1674,19.1848,14800.0
2008-07-24 15:20:00,22.1,22.1,22.05,22.06,11500.0,19.1848,19.1848,19.1414,19.1501,11500.0
2008-07-24 15:25:00,22.06,22.07,22.04,22.06,18200.0,19.1501,19.1587,19.1327,19.1501,18200.0
2008-07-24 15:30:00,22.05,22.06,22.01,22.01,19000.0,19.1414,19.1501,19.1067,19.1067,19000.0
2008-07-24 15:35:00,22.02,22.06,22.01,22.04,36700.0,19.1153,19.1501,19.1067,19.1327,36700.0
2008-07-24 15:40:00,22.03,22.05,21.99,22.0,73500.0,19.124,19.1414,19.0893,19.098,73500.0
2008-07-24 15:45:00,21.99,22.0,21.89,21.93,65700.0,19.0893,19.098,19.0025,19.0372,65700.0
2008-07-24 15:50:00,21.92,21.96,21.89,21.91,64200.0,19.0285,19.0633,19.0025,19.0198,64200.0
2008-07-24 15:55:00,21.91,21.94,21.89,21.91,63100.0,19.0198,19.0459,19.0025,19.0198,63100.0
2008-07-25 09:30:00,21.9,22.07,21.86,22.03,13900.0,19.0112,19.1587,18.9764,19.124,13900.0
2008-07-25 09:35:00,22.01,22.05,21.94,21.96,10100.0,19.1067,19.1414,19.0459,19.0633,10100.0
2008-07-25 09:40:00,21.95,22.08,21.95,22.02,11400.0,19.0546,19.1674,19.0546,19.1153,11400.0
2008-07-25 09:45:00,22.01,22.01,21.91,21.97,30000.0,19.1067,19.1067,19.0198,19.0719,30000.0
2008-07-25 09:50:00,21.96,21.97,21.89,21.9,18900.0,19.0633,19.0719,19.0025,19.0112,18900.0
2008-07-25 09:55:00,21.92,22.06,21.91,21.97,18400.0,19.0285,19.1501,19.0198,19.0719,18400.0
2008-07-25 10:00:00,22.01,22.06,22.0,22.0,15800.0,19.1067,19.1501,19.098,19.098,15800.0
2008-07-25 10:05:00,22.0,22.0,21.94,21.95,11700.0,19.098,19.098,19.0459,19.0546,11700.0
2008-07-25 10:10:00,21.96,22.01,21.95,22.01,12000.0,19.0633,19.1067,19.0546,19.1067,12000.0
2008-07-25 10:15:00,22.02,22.02,21.91,21.92,16100.0,19.1153,19.1153,19.0198,19.0285,16100.0
2008-07-25 10:20:00,21.93,22.05,21.93,22.01,11500.0,19.0372,19.1414,19.0372,19.1067,11500.0
2008-07-25 10:25:00,22.0,22.0,21.94,21.94,8000.0,19.098,19.098,19.0459,19.0459,8000.0
2008-07-25 10:30:00,21.93,21.94,21.9,21.93,9500.0,19.0372,19.0459,19.0112,19.0372,9500.0
2008-07-25 10:35:00,21.94,21.95,21.9,21.94,6100.0,19.0459,19.0546,19.0112,19.0459,6100.0
2008-07-25 10:40:00,21.94,22.03,21.94,22.03,5500.0,19.0459,19.124,19.0459,19.124,5500.0
2008-07-25 10:45:00,22.03,22.06,22.01,22.01,12800.0,19.124,19.1501,19.1067,19.1067,12800.0
2008-07-25 10:50:00,22.01,22.02,21.94,21.94,10200.0,19.1067,19.1153,19.0459,19.0459,10200.0
2008-07-25 10:55:00,21.95,22.01,21.94,22.0,12300.0,19.0546,19.1067,19.0459,19.098,12300.0
2008-07-25 11:00:00,22.0,22.03,22.0,22.01,5800.0,19.098,19.124,19.098,19.1067,5800.0
2008-07-25 11:05:00,22.01,22.02,21.99,21.99,7000.0,19.1067,19.1153,19.0893,19.0893,7000.0
2008-07-25 11:10:00,22.0,22.02,21.97,22.02,11800.0,19.098,19.1153,19.0719,19.1153,11800.0
2008-07-25 11:15:00,22.03,22.05,21.99,21.99,15200.0,19.124,19.1414,19.0893,19.0893,15200.0
2008-07-25 11:20:00,22.0,22.0,21.93,21.93,7600.0,19.098,19.098,19.0372,19.0372,7600.0
2008-07-25 11:25:00,21.95,22.0,21.95,22.0,5400.0,19.0546,19.098,19.0546,19.098,5400.0
2008-07-25 11:30:00,21.99,22.0,21.99,22.0,7800.0,19.0893,19.098,19.0893,19.098,7800.0
2008-07-25 11:35:00,22.0,22.0,21.99,22.0,7100.0,19.098,19.098,19.0893,19.098,7100.0
2008-07-25 11:40:00,22.0,22.0,21.99,22.0,6700.0,19.098,19.098,19.0893,19.098,6700.0
2008-07-25 11:45:00,22.0,22.0,21.99,21.99,3400.0,19.098,19.098,19.0893,19.0893,3400.0
2008-07-25 11:50:00,22.0,22.0,21.96,21.96,8600.0,19.098,19.098,19.0633,19.0633,8600.0
2008-07-25 11:55:00,21.96,21.96,21.92,21.92,10900.0,19.0633,19.0633,19.0285,19.0285,10900.0
2008-07-25 12:00:00,21.93,21.96,21.92,21.96,7500.0,19.0372,19.0633,19.0285,19.0633,7500.0
2008-07-25 12:05:00,21.96,21.97,21.94,21.95,8700.0,19.0633,19.0719,19.0459,19.0546,8700.0
2008-07-25 12:10:00,21.94,21.95,21.93,21.94,3800.0,19.0459,19.0546,19.0372,19.0459,3800.0
2008-07-25 12:15:00,21.94,21.95,21.94,21.94,4500.0,19.0459,19.0546,19.0459,19.0459,4500.0
2008-07-25 12:20:00,21.94,21.95,21.92,21.93,8700.0,19.0459,19.0546,19.0285,19.0372,8700.0
2008-07-25 12:25:00,21.92,22.0,21.92,21.99,10300.0,19.0285,19.098,19.0285,19.0893,10300.0
2008-07-25 12:30:00,22.0,22.0,21.98,21.99,7500.0,19.098,19.098,19.0806,19.0893,7500.0
2008-07-25 12:35:00,22.0,22.0,21.99,22.0,3600.0,19.098,19.098,19.0893,19.098,3600.0
2008-07-25 12:40:00,22.0,22.0,21.99,22.0,5800.0,19.098,19.098,19.0893,19.098,5800.0
2008-07-25 12:45:00,22.0,22.0,21.96,21.96,8700.0,19.098,19.098,19.0633,19.0633,8700.0
2008-07-25 12:50:00,21.97,21.97,21.95,21.95,3000.0,19.0719,19.0719,19.0546,19.0546,3000.0
2008-07-25 12:55:00,21.96,21.96,21.95,21.96,3600.0,19.0633,19.0633,19.0546,19.0633,3600.0
2008-07-25 13:00:00,21.96,22.0,21.95,21.99,10900.0,19.0633,19.098,19.0546,19.0893,10900.0
2008-07-25 13:05:00,22.0,22.0,21.99,22.0,3200.0,19.098,19.098,19.0893,19.098,3200.0
2008-07-25 13:10:00,22.0,22.0,21.92,21.94,19400.0,19.098,19.098,19.0285,19.0459,19400.0
2008-07-25 13:15:00,21.94,22.0,21.94,21.98,6700.0,19.0459,19.098,19.0459,19.0806,6700.0
2008-07-25 13:20:00,21.98,22.0,21.98,21.98,6300.0,19.0806,19.098,19.0806,19.0806,6300.0
2008-07-25 13:25:00,21.99,21.99,21.97,21.99,8800.0,19.0893,19.0893,19.0719,19.0893,8800.0
2008-07-25 13:30:00,21.98,21.98,21.95,21.96,3300.0,19.0806,19.0806,19.0546,19.0633,3300.0
2008-07-25 13:35:00,21.96,21.99,21.96,21.99,3600.0,19.0633,19.0893,19.0633,19.0893,3600.0
2008-07-25 13:40:00,21.99,21.99,21.96,21.97,6400.0,19.0893,19.0893,19.0633,19.0719,6400.0
2008-07-25 13:45:00,21.97,21.97,21.94,21.96,4200.0,19.0719,19.0719,19.0459,19.0633,4200.0
2008-07-25 13:50:00,21.97,22.0,21.96,22.0,6600.0,19.0719,19.098,19.0633,19.098,6600.0
2008-07-25 13:55:00,22.0,22.03,21.98,22.03,14300.0,19.098,19.124,19.0806,19.124,14300.0
2008-07-25 14:00:00,22.04,22.06,22.02,22.03,12900.0,19.1327,19.1501,19.1153,19.124,12900.0
2008-07-25 14:05:00,22.03,22.04,21.98,22.03,23200.0,19.124,19.1327,19.0806,19.124,23200.0
2008-07-25 14:10:00,22.04,22.04,22.0,22.0,7900.0,19.1327,19.1327,19.098,19.098,7900.0
2008-07-25 14:15:00,22.02,22.03,21.99,22.0,11200.0,19.1153,19.124,19.0893,19.098,11200.0
2008-07-25 14:20:00,22.0,22.01,21.95,21.99,16900.0,19.098,19.1067,19.0546,19.0893,16900.0
2008-07-25 14:25:00,21.99,22.01,21.99,22.0,6300.0,19.0893,19.1067,19.0893,19.098,6300.0
2008-07-25 14:30:00,22.01,22.01,21.99,22.0,5500.0,19.1067,19.1067,19.0893,19.098,5500.0
2008-07-25 14:35:00,22.0,22.0,21.99,21.99,6700.0,19.098,19.098,19.0893,19.0893,6700.0
2008-07-25 14:40:00,22.0,22.03,21.99,22.02,6100.0,19.098,19.124,19.0893,19.1153,6100.0
2008-07-25 14:45:00,22.03,22.04,22.02,22.04,7600.0,19.124,19.1327,19.1153,19.1327,7600.0
2008-07-25 14:50:00,22.04,22.05,22.0,22.02,18600.0,19.1327,19.1414,19.098,19.1153,18600.0
2008-07-25 14:55:00,22.02,22.03,22.01,22.03,4900.0,19.1153,19.124,19.1067,19.124,4900.0
2008-07-25 15:00:00,22.04,22.04,21.97,21.98,18700.0,19.1327,19.1327,19.0719,19.0806,18700.0
2008-07-25 15:05:00,21.98,22.01,21.98,22.0,13800.0,19.0806,19.1067,19.0806,19.098,13800.0
2008-07-25 15:10:00,22.0,22.01,21.93,21.94,24800.0,19.098,19.1067,19.0372,19.0459,24800.0
2008-07-25 15:15:00,21.95,21.99,21.94,21.99,10100.0,19.0546,19.0893,19.0459,19.0893,10100.0
2008-07-25 15:20:00,21.99,22.0,21.9,21.95,38500.0,19.0893,19.098,19.0112,19.0546,38500.0
2008-07-25 15:25:00,21.95,21.96,21.92,21.94,19200.0,19.0546,19.0633,19.0285,19.0459,19200.0
2008-07-25 15:30:00,21.94,22.0,21.93,22.0,17300.0,19.0459,19.098,19.0372,19.098,17300.0
2008-07-25 15:35:00,22.0,22.02,22.0,22.01,20500.0,19.098,19.1153,19.098,19.1067,20500.0
2008-07-25 15:40:00,22.01,22.02,21.97,21.98,30100.0,19.1067,19.1153,19.0719,19.0806,30100.0
2008-07-25 15:45:00,21.98,22.02,21.98,22.01,30600.0,19.0806,19.1153,19.0806,19.1067,30600.0
2008-07-25 15:50:00,22.02,22.03,21.97,21.98,49000.0,19.1153,19.124,19.0719,19.0806,49000.0
2008-07-25 15:55:00,21.98,22.0,21.94,21.96,40000.0,19.0806,19.098,19.0459,19.0633,40000.0
2008-07-28 09:30:00,21.87,21.87,21.61,21.63,22400.0,18.9851,18.9851,18.7594,18.7768,22400.0
2008-07-28 09:35:00,21.63,21.81,21.63,21.79,22500.0,18.7768,18.933,18.7768,18.9157,22500.0
2008-07-28 09:40:00,21.8,21.81,21.7,21.76,51700.0,18.9244,18.933,18.8376,18.8896,51700.0
2008-07-28 09:45:00,21.77,21.8,21.74,21.74,33300.0,18.8983,18.9244,18.8723,18.8723,33300.0
2008-07-28 09:50:00,21.74,21.8,21.7,21.77,15200.0,18.8723,18.9244,18.8376,18.8983,15200.0
2008-07-28 09:55:00,21.76,21.77,21.65,21.69,14200.0,18.8896,18.8983,18.7941,18.8289,14200.0
2008-07-28 10:00:00,21.7,21.79,21.7,21.78,22100.0,18.8376,18.9157,18.8376,18.907,22100.0
2008-07-28 10:05:00,21.77,21.81,21.76,21.76,26800.0,18.8983,18.933,18.8896,18.8896,26800.0
2008-07-28 10:10:00,21.77,21.78,21.73,21.74,7600.0,18.8983,18.907,18.8636,18.8723,7600.0
2008-07-28 10:15:00,21.74,21.75,21.62,21.63,22800.0,18.8723,18.881,18.7681,18.7768,22800.0
2008-07-28 10:20:00,21.64,21.68,21.59,21.61,35700.0,18.7855,18.8202,18.7421,18.7594,35700.0
2008-07-28 10:25:00,21.59,21.65,21.59,21.63,34100.0,18.7421,18.7941,18.7421,18.7768,34100.0
2008-07-28 10:30:00,21.64,21.65,21.6,21.6,8200.0,18.7855,18.7941,18.7507,18.7507,8200.0
2008-07-28 10:35:00,21.59,21.6,21.55,21.55,12000.0,18.7421,18.7507,18.7073,18.7073,12000.0
2008-07-28 10:40:00,21.56,21.56,21.51,21.53,14400.0,18.716,18.716,18.6726,18.69,14400.0
2008-07-28 10:45:00,21.54,21.54,21.51,21.52,9200.0,18.6987,18.6987,18.6726,18.6813,9200.0
2008-07-28 10:50:00,21.51,21.54,21.5,21.54,15400.0,18.6726,18.6987,18.6639,18.6987,15400.0
2008-07-28 10:55:00,21.53,21.54,21.5,21.5,11100.0,18.69,18.6987,18.6639,18.6639,11100.0
2008-07-28 11:00:00,21.5,21.56,21.48,21.51,86800.0,18.6639,18.716,18.6466,18.6726,86800.0
2008-07-28 11:05:00,21.51,21.54,21.5,21.5,29200.0,18.6726,18.6987,18.6639,18.6639,29200.0
2008-07-28 11:10:00,21.51,21.51,21.5,21.5,12000.0,18.6726,18.6726,18.6639,18.6639,12000.0
2008-07-28 11:15:00,21.5,21.5,21.42,21.43,15900.0,18.6639,18.6639,18.5945,18.6032,15900.0
2008-07-28 11:20:00,21.43,21.44,21.33,21.33,29000.0,18.6032,18.6118,18.5164,18.5164,29000.0
2008-07-28 11:25:00,21.34,21.34,21.28,21.3,18000.0,18.525,18.525,18.473,18.4903,18000.0
2008-07-28 11:30:00,21.29,21.32,21.22,21.22,24200.0,18.4816,18.5077,18.4209,18.4209,24200.0
2008-07-28 11:35:00,21.22,21.23,21.22,21.22,28200.0,18.4209,18.4295,18.4209,18.4209,28200.0
2008-07-28 11:40:00,21.22,21.28,21.22,21.25,18300.0,18.4209,18.473,18.4209,18.4469,18300.0
2008-07-28 11:45:00,21.25,21.27,21.24,21.27,13800.0,18.4469,18.4643,18.4382,18.4643,13800.0
2008-07-28 11:50:00,21.27,21.28,21.26,21.27,5800.0,18.4643,18.473,18.4556,18.4643,5800.0
2008-07-28 11:55:00,21.27,21.3,21.27,21.29,11500.0,18.4643,18.4903,18.4643,18.4816,11500.0
2008-07-28 12:00:00,21.29,21.29,21.28,21.28,3900.0,18.4816,18.4816,18.473,18.473,3900.0
2008-07-28 12:05:00,21.29,21.3,21.28,21.29,13000.0,18.4816,18.4903,18.473,18.4816,13000.0
2008-07-28 12:10:00,21.3,21.3,21.25,21.25,12600.0,18.4903,18.4903,18.4469,18.4469,12600.0
2008-07-28 12:15:00,21.26,21.27,21.25,21.27,12700.0,18.4556,18.4643,18.4469,18.4643,12700.0
2008-07-28 12:20:00,21.28,21.29,21.27,21.29,11600.0,18.473,18.4816,18.4643,18.4816,11600.0
2008-07-28 12:25:00,21.28,21.29,21.26,21.26,9600.0,18.473,18.4816,18.4556,18.4556,9600.0
2008-07-28 12:30:00,21.27,21.29,21.27,21.27,10000.0,18.4643,18.4816,18.4643,18.4643,10000.0
2008-07-28 12:35:00,21.28,21.29,21.27,21.28,17200.0,18.473,18.4816,18.4643,18.473,17200.0
2008-07-28 12:40:00,21.28,21.28,21.21,21.22,31000.0,18.473,18.473,18.4122,18.4209,31000.0
2008-07-28 12:45:00,21.22,21.22,21.18,21.19,39900.0,18.4209,18.4209,18.3861,18.3948,39900.0
2008-07-28 12:50:00,21.18,21.2,21.17,21.17,15600.0,18.3861,18.4035,18.3775,18.3775,15600.0
2008-07-28 12:55:00,21.17,21.17,21.06,21.11,33300.0,18.3775,18.3775,18.282,18.3254,33300.0
2008-07-28 13:00:00,21.11,21.16,21.09,21.14,25200.0,18.3254,18.3688,18.308,18.3514,25200.0
2008-07-28 13:05:00,21.15,21.18,21.14,21.17,13100.0,18.3601,18.3861,18.3514,18.3775,13100.0
2008-07-28 13:10:00,21.17,21.2,21.16,21.2,18800.0,18.3775,18.4035,18.3688,18.4035,18800.0
2008-07-28 13:15:00,21.2,21.21,21.18,21.18,8100.0,18.4035,18.4122,18.3861,18.3861,8100.0
2008-07-28 13:20:00,21.19,21.19,21.18,21.18,5400.0,18.3948,18.3948,18.3861,18.3861,5400.0
2008-07-28 13:25:00,21.18,21.2,21.18,21.2,6500.0,18.3861,18.4035,18.3861,18.4035,6500.0
2008-07-28 13:30:00,21.2,21.2,21.19,21.2,2500.0,18.4035,18.4035,18.3948,18.4035,2500.0
2008-07-28 13:35:00,21.19,21.2,21.19,21.19,4900.0,18.3948,18.4035,18.3948,18.3948,4900.0
2008-07-28 13:40:00,21.2,21.21,21.19,21.2,9300.0,18.4035,18.4122,18.3948,18.4035,9300.0
2008-07-28 13:45:00,21.21,21.21,21.2,21.2,3900.0,18.4122,18.4122,18.4035,18.4035,3900.0
2008-07-28 13:50:00,21.2,21.24,21.2,21.22,18700.0,18.4035,18.4382,18.4035,18.4209,18700.0
2008-07-28 13:55:00,21.22,21.24,21.21,21.22,11300.0,18.4209,18.4382,18.4122,18.4209,11300.0
2008-07-28 14:00:00,21.23,21.25,21.22,21.25,31600.0,18.4295,18.4469,18.4209,18.4469,31600.0
2008-07-28 14:05:00,21.25,21.3,21.25,21.28,18500.0,18.4469,18.4903,18.4469,18.473,18500.0
2008-07-28 14:10:00,21.27,21.32,21.26,21.31,11100.0,18.4643,18.5077,18.4556,18.499,11100.0
2008-07-28 14:15:00,21.31,21.32,21.28,21.29,39900.0,18.499,18.5077,18.473,18.4816,39900.0
2008-07-28 14:20:00,21.29,21.33,21.29,21.32,10900.0,18.4816,18.5164,18.4816,18.5077,10900.0
2008-07-28 14:25:00,21.33,21.33,21.3,21.32,18700.0,18.5164,18.5164,18.4903,18.5077,18700.0
2008-07-28 14:30:00,21.33,21.34,21.3,21.32,14500.0,18.5164,18.525,18.4903,18.5077,14500.0
2008-07-28 14:35:00,21.32,21.38,21.32,21.35,12000.0,18.5077,18.5598,18.5077,18.5337,12000.0
2008-07-28 14:40:00,21.35,21.36,21.3,21.32,9800.0,18.5337,18.5424,18.4903,18.5077,9800.0
2008-07-28 14:45:00,21.32,21.32,21.31,21.31,11100.0,18.5077,18.5077,18.499,18.499,11100.0
2008-07-28 14:50:00,21.31,21.35,21.3,21.35,9100.0,18.499,18.5337,18.4903,18.5337,9100.0
2008-07-28 14:55:00,21.36,21.4,21.36,21.39,31600.0,18.5424,18.5771,18.5424,18.5684,31600.0
2008-07-28 15:00:00,21.38,21.38,21.36,21.38,22500.0,18.5598,18.5598,18.5424,18.5598,22500.0
2008-07-28 15:05:00,21.39,21.44,21.38,21.44,26700.0,18.5684,18.6118,18.5598,18.6118,26700.0
2008-07-28 15:10:00,21.43,21.44,21.43,21.44,4200.0,18.6032,18.6118,18.6032,18.6118,4200.0
2008-07-28 15:15:00,21.44,21.45,21.42,21.43,11700.0,18.6118,18.6205,18.5945,18.6032,11700.0
2008-07-28 15:20:00,21.43,21.44,21.43,21.43,7800.0,18.6032,18.6118,18.6032,18.6032,7800.0
2008-07-28 15:25:00,21.44,21.44,21.42,21.43,14000.0,18.6118,18.6118,18.5945,18.6032,14000.0
2008-07-28 15:30:00,21.44,21.44,21.4,21.41,19400.0,18.6118,18.6118,18.5771,18.5858,19400.0
2008-07-28 15:35:00,21.4,21.41,21.34,21.34,44500.0,18.5771,18.5858,18.525,18.525,44500.0
2008-07-28 15:40:00,21.35,21.37,21.33,21.36,66000.0,18.5337,18.5511,18.5164,18.5424,66000.0
2008-07-28 15:45:00,21.37,21.41,21.36,21.4,28500.0,18.5511,18.5858,18.5424,18.5771,28500.0
2008-07-28 15:50:00,21.41,21.41,21.39,21.4,36000.0,18.5858,18.5858,18.5684,18.5771,36000.0
2008-07-28 15:55:00,21.39,21.42,21.35,21.4,76300.0,18.5684,18.5945,18.5337,18.5771,76300.0
2008-07-29 09:30:00,21.42,21.56,21.27,21.32,15100.0,18.5945,18.716,18.4643,18.5077,15100.0
2008-07-29 09:35:00,21.34,21.58,21.33,21.52,27000.0,18.525,18.7334,18.5164,18.6813,27000.0
2008-07-29 09:40:00,21.53,21.53,21.38,21.45,9800.0,18.69,18.69,18.5598,18.6205,9800.0
2008-07-29 09:45:00,21.47,21.5,21.47,21.5,7000.0,18.6379,18.6639,18.6379,18.6639,7000.0
2008-07-29 09:50:00,21.48,21.49,21.44,21.44,8600.0,18.6466,18.6553,18.6118,18.6118,8600.0
2008-07-29 09:55:00,21.45,21.46,21.33,21.36,11200.0,18.6205,18.6292,18.5164,18.5424,11200.0
2008-07-29 10:00:00,21.36,21.41,21.34,21.38,15200.0,18.5424,18.5858,18.525,18.5598,15200.0
2008-07-29 10:05:00,21.39,21.4,21.31,21.32,29700.0,18.5684,18.5771,18.499,18.5077,29700.0
2008-07-29 10:10:00,21.31,21.35,21.31,21.31,19100.0,18.499,18.5337,18.499,18.499,19100.0
2008-07-29 10:15:00,21.31,21.32,21.27,21.28,17000.0,18.499,18.5077,18.4643,18.473,17000.0
2008-07-29 10:20:00,21.28,21.41,21.28,21.39,40700.0,18.473,18.5858,18.473,18.5684,40700.0
2008-07-29 10:25:00,21.38,21.39,21.36,21.37,11500.0,18.5598,18.5684,18.5424,18.5511,11500.0
2008-07-29 10:30:00,21.38,21.39,21.37,21.39,11200.0,18.5598,18.5684,18.5511,18.5684,11200.0
2008-07-29 10:35:00,21.38,21.47,21.38,21.47,14400.0,18.5598,18.6379,18.5598,18.6379,14400.0
2008-07-29 10:40:00,21.47,21.49,21.45,21.46,14800.0,18.6379,18.6553,18.6205,18.6292,14800.0
2008-07-29 10:45:00,21.46,21.51,21.45,21.48,15100.0,18.6292,18.6726,18.6205,18.6466,15100.0
2008-07-29 10:50:00,21.48,21.5,21.41,21.41,12500.0,18.6466,18.6639,18.5858,18.5858,12500.0
2008-07-29 10:55:00,21.42,21.45,21.41,21.44,14300.0,18.5945,18.6205,18.5858,18.6118,14300.0
2008-07-29 11:00:00,21.45,21.45,21.42,21.43,27400.0,18.6205,18.6205,18.5945,18.6032,27400.0
2008-07-29 11:05:00,21.43,21.45,21.43,21.44,8700.0,18.6032,18.6205,18.6032,18.6118,8700.0
2008-07-29 11:10:00,21.44,21.45,21.44,21.44,8500.0,18.6118,18.6205,18.6118,18.6118,8500.0
2008-07-29 11:15:00,21.44,21.47,21.44,21.47,27900.0,18.6118,18.6379,18.6118,18.6379,27900.0
2008-07-29 11:20:00,21.47,21.55,21.47,21.52,21900.0,18.6379,18.7073,18.6379,18.6813,21900.0
2008-07-29 11:25:00,21.52,21.54,21.5,21.53,12300.0,18.6813,18.6987,18.6639,18.69,12300.0
2008-07-29 11:30:00,21.53,21.54,21.51,21.53,12800.0,18.69,18.6987,18.6726,18.69,12800.0
2008-07-29 11:35:00,21.53,21.59,21.53,21.59,16500.0,18.69,18.7421,18.69,18.7421,16500.0
2008-07-29 11:40:00,21.6,21.64,21.59,21.64,11800.0,18.7507,18.7855,18.7421,18.7855,11800.0
2008-07-29 11:45:00,21.64,21.64,21.61,21.63,7000.0,18.7855,18.7855,18.7594,18.7768,7000.0
2008-07-29 11:50:00,21.63,21.63,21.62,21.62,15300.0,18.7768,18.7768,18.7681,18.7681,15300.0
2008-07-29 11:55:00,21.61,21.63,21.61,21.63,3600.0,18.7594,18.7768,18.7594,18.7768,3600.0
2008-07-29 12:00:00,21.63,21.63,21.62,21.63,34800.0,18.7768,18.7768,18.7681,18.7768,34800.0
2008-07-29 12:05:00,21.62,21.63,21.58,21.59,8800.0,18.7681,18.7768,18.7334,18.7421,8800.0
2008-07-29 12:10:00,21.59,21.6,21.58,21.59,5600.0,18.7421,18.7507,18.7334,18.7421,5600.0
2008-07-29 12:15:00,21.59,21.64,21.59,21.63,87000.0,18.7421,18.7855,18.7421,18.7768,87000.0
2008-07-29 12:20:00,21.62,21.63,21.61,21.62,6400.0,18.7681,18.7768,18.7594,18.7681,6400.0
2008-07-29 12:25:00,21.61,21.65,21.61,21.65,11700.0,18.7594,18.7941,18.7594,18.7941,11700.0
2008-07-29 12:30:00,21.66,21.66,21.63,21.63,4800.0,18.8028,18.8028,18.7768,18.7768,4800.0
2008-07-29 12:35:00,21.63,21.65,21.61,21.61,34900.0,18.7768,18.7941,18.7594,18.7594,34900.0
2008-07-29 12:40:00,21.61,21.62,21.58,21.58,7700.0,18.7594,18.7681,18.7334,18.7334,7700.0
2008-07-29 12:45:00,21.59,21.59,21.58,21.59,5000.0,18.7421,18.7421,18.7334,18.7421,5000.0
2008-07-29 12:50:00,21.59,21.62,21.59,21.61,11100.0,18.7421,18.7681,18.7421,18.7594,11100.0
2008-07-29 12:55:00,21.6,21.61,21.58,21.58,8200.0,18.7507,18.7594,18.7334,18.7334,8200.0
2008-07-29 13:00:00,21.58,21.59,21.56,21.56,4000.0,18.7334,18.7421,18.716,18.716,4000.0
2008-07-29 13:05:00,21.56,21.56,21.53,21.53,6500.0,18.716,18.716,18.69,18.69,6500.0
2008-07-29 13:10:00,21.54,21.55,21.5,21.52,8700.0,18.6987,18.7073,18.6639,18.6813,8700.0
2008-07-29 13:15:00,21.51,21.53,21.51,21.53,7500.0,18.6726,18.69,18.6726,18.69,7500.0
2008-07-29 13:20:00,21.52,21.53,21.51,21.53,4500.0,18.6813,18.69,18.6726,18.69,4500.0
2008-07-29 13:25:00,21.52,21.54,21.52,21.54,11400.0,18.6813,18.6987,18.6813,18.6987,11400.0
2008-07-29 13:30:00,21.53,21.55,21.52,21.55,13000.0,18.69,18.7073,18.6813,18.7073,13000.0
2008-07-29 13:35:00,21.55,21.56,21.54,21.55,8400.0,18.7073,18.716,18.6987,18.7073,8400.0
2008-07-29 13:40:00,21.55,21.56,21.54,21.55,5800.0,18.7073,18.716,18.6987,18.7073,5800.0
2008-07-29 13:45:00,21.55,21.56,21.54,21.55,8400.0,18.7073,18.716,18.6987,18.7073,8400.0
2008-07-29 13:50:00,21.55,21.56,21.55,21.55,4700.0,18.7073,18.716,18.7073,18.7073,4700.0
2008-07-29 13:55:00,21.55,21.56,21.55,21.55,4500.0,18.7073,18.716,18.7073,18.7073,4500.0
2008-07-29 14:00:00,21.56,21.56,21.54,21.55,10600.0,18.716,18.716,18.6987,18.7073,10600.0
2008-07-29 14:05:00,21.54,21.55,21.5,21.51,21200.0,18.6987,18.7073,18.6639,18.6726,21200.0
2008-07-29 14:10:00,21.5,21.51,21.46,21.47,82400.0,18.6639,18.6726,18.6292,18.6379,82400.0
2008-07-29 14:15:00,21.47,21.53,21.47,21.53,18000.0,18.6379,18.69,18.6379,18.69,18000.0
2008-07-29 14:20:00,21.53,21.55,21.52,21.55,14100.0,18.69,18.7073,18.6813,18.7073,14100.0
2008-07-29 14:25:00,21.55,21.57,21.55,21.55,6500.0,18.7073,18.7247,18.7073,18.7073,6500.0
2008-07-29 14:30:00,21.56,21.57,21.55,21.55,9200.0,18.716,18.7247,18.7073,18.7073,9200.0
2008-07-29 14:35:00,21.56,21.56,21.55,21.56,9600.0,18.716,18.716,18.7073,18.716,9600.0
2008-07-29 14:40:00,21.55,21.56,21.48,21.49,18200.0,18.7073,18.716,18.6466,18.6553,18200.0
2008-07-29 14:45:00,21.5,21.62,21.49,21.5,51400.0,18.6639,18.7681,18.6553,18.6639,51400.0
2008-07-29 14:50:00,21.5,21.5,21.48,21.49,39700.0,18.6639,18.6639,18.6466,18.6553,39700.0
2008-07-29 14:55:00,21.49,21.5,21.47,21.49,15500.0,18.6553,18.6639,18.6379,18.6553,15500.0
2008-07-29 15:00:00,21.48,21.49,21.46,21.46,9400.0,18.6466,18.6553,18.6292,18.6292,9400.0
2008-07-29 15:05:00,21.46,21.47,21.42,21.42,20500.0,18.6292,18.6379,18.5945,18.5945,20500.0
2008-07-29 15:10:00,21.42,21.43,21.41,21.42,25900.0,18.5945,18.6032,18.5858,18.5945,25900.0
2008-07-29 15:15:00,21.43,21.46,21.42,21.45,22800.0,18.6032,18.6292,18.5945,18.6205,22800.0
2008-07-29 15:20:00,21.45,21.5,21.45,21.5,27100.0,18.6205,18.6639,18.6205,18.6639,27100.0
2008-07-29 15:25:00,21.49,21.51,21.48,21.5,33700.0,18.6553,18.6726,18.6466,18.6639,33700.0
2008-07-29 15:30:00,21.49,21.5,21.49,21.49,20200.0,18.6553,18.6639,18.6553,18.6553,20200.0
2008-07-29 15:35:00,21.49,21.52,21.49,21.5,42100.0,18.6553,18.6813,18.6553,18.6639,42100.0
2008-07-29 15:40:00,21.5,21.51,21.49,21.49,39100.0,18.6639,18.6726,18.6553,18.6553,39100.0
2008-07-29 15:45:00,21.49,21.5,21.49,21.5,21200.0,18.6553,18.6639,18.6553,18.6639,21200.0
2008-07-29 15:50:00,21.49,21.53,21.49,21.49,37600.0,18.6553,18.69,18.6553,18.6553,37600.0
2008-07-29 15:55:00,21.49,21.51,21.49,21.51,28500.0,18.6553,18.6726,18.6553,18.6726,28500.0
2008-07-30 09:30:00,21.59,21.63,21.3,21.35,92700.0,18.7421,18.7768,18.4903,18.5337,92700.0
2008-07-30 09:35:00,21.35,21.45,21.27,21.29,55000.0,18.5337,18.6205,18.4643,18.4816,55000.0
2008-07-30 09:40:00,21.29,21.31,21.18,21.18,70100.0,18.4816,18.499,18.3861,18.3861,70100.0
2008-07-30 09:45:00,21.19,21.28,21.09,21.11,73200.0,18.3948,18.473,18.308,18.3254,73200.0
2008-07-30 09:50:00,21.12,21.2,21.11,21.18,44600.0,18.3341,18.4035,18.3254,18.3861,44600.0
2008-07-30 09:55:00,21.18,21.2,21.09,21.1,75500.0,18.3861,18.4035,18.308,18.3167,75500.0
2008-07-30 10:00:00,21.11,21.17,21.09,21.1,115600.0,18.3254,18.3775,18.308,18.3167,115600.0
2008-07-30 10:05:00,21.1,21.11,21.09,21.11,24800.0,18.3167,18.3254,18.308,18.3254,24800.0
2008-07-30 10:10:00,21.11,21.11,21.03,21.07,93400.0,18.3254,18.3254,18.2559,18.2907,93400.0
2008-07-30 10:15:00,21.06,21.08,20.9,20.9,112200.0,18.282,18.2993,18.1431,18.1431,112200.0
2008-07-30 10:20:00,20.91,20.96,20.89,20.95,95800.0,18.1518,18.1952,18.1344,18.1865,95800.0
2008-07-30 10:25:00,20.96,20.98,20.93,20.94,102000.0,18.1952,18.2125,18.1691,18.1778,102000.0
2008-07-30 10:30:00,20.94,21.04,20.93,21.0,87500.0,18.1778,18.2646,18.1691,18.2299,87500.0
2008-07-30 10:35:00,21.0,21.01,20.89,20.9,90400.0,18.2299,18.2386,18.1344,18.1431,90400.0
2008-07-30 10:40:00,20.9,20.91,20.84,20.87,83700.0,18.1431,18.1518,18.091,18.117,83700.0
2008-07-30 10:45:00,20.87,20.93,20.83,20.83,49000.0,18.117,18.1691,18.0823,18.0823,49000.0
2008-07-30 10:50:00,20.83,20.83,20.71,20.73,42700.0,18.0823,18.0823,17.9781,17.9955,42700.0
2008-07-30 10:55:00,20.73,20.73,20.7,20.72,78200.0,17.9955,17.9955,17.9695,17.9868,78200.0
2008-07-30 11:00:00,20.72,20.73,20.7,20.71,51500.0,17.9868,17.9955,17.9695,17.9781,51500.0
2008-07-30 11:05:00,20.71,20.71,20.59,20.6,42900.0,17.9781,17.9781,17.874,17.8827,42900.0
2008-07-30 11:10:00,20.59,20.61,20.51,20.56,139300.0,17.874,17.8913,17.8045,17.8479,139300.0
2008-07-30 11:15:00,20.57,20.57,20.48,20.5,70800.0,17.8566,17.8566,17.7785,17.7958,70800.0
2008-07-30 11:20:00,20.49,20.5,20.39,20.4,57600.0,17.7872,17.7958,17.7004,17.709,57600.0
2008-07-30 11:25:00,20.41,20.41,20.31,20.36,112100.0,17.7177,17.7177,17.6309,17.6743,112100.0
2008-07-30 11:30:00,20.37,20.51,20.37,20.43,70800.0,17.683,17.8045,17.683,17.7351,70800.0
2008-07-30 11:35:00,20.43,20.51,20.42,20.5,58900.0,17.7351,17.8045,17.7264,17.7958,58900.0
2008-07-30 11:40:00,20.51,20.59,20.5,20.53,50500.0,17.8045,17.874,17.7958,17.8219,50500.0
2008-07-30 11:45:00,20.53,20.61,20.53,20.59,24500.0,17.8219,17.8913,17.8219,17.874,24500.0
2008-07-30 11:50:00,20.6,20.65,20.59,20.61,22800.0,17.8827,17.9261,17.874,17.8913,22800.0
2008-07-30 11:55:00,20.6,20.64,20.58,20.63,30700.0,17.8827,17.9174,17.8653,17.9087,30700.0
2008-07-30 12:00:00,20.64,20.75,20.63,20.68,38200.0,17.9174,18.0129,17.9087,17.9521,38200.0
2008-07-30 12:05:00,20.68,20.7,20.64,20.64,16400.0,17.9521,17.9695,17.9174,17.9174,16400.0
2008-07-30 12:10:00,20.63,20.63,20.57,20.59,17200.0,17.9087,17.9087,17.8566,17.874,17200.0
2008-07-30 12:15:00,20.59,20.65,20.58,20.63,25400.0,17.874,17.9261,17.8653,17.9087,25400.0
2008-07-30 12:20:00,20.63,20.66,20.63,20.66,10000.0,17.9087,17.9347,17.9087,17.9347,10000.0
2008-07-30 12:25:00,20.65,20.66,20.64,20.65,19400.0,17.9261,17.9347,17.9174,17.9261,19400.0
2008-07-30 12:30:00,20.65,20.66,20.61,20.62,15600.0,17.9261,17.9347,17.8913,17.9,15600.0
2008-07-30 12:35:00,20.61,20.61,20.6,20.6,55500.0,17.8913,17.8913,17.8827,17.8827,55500.0
2008-07-30 12:40:00,20.61,20.62,20.53,20.53,25600.0,17.8913,17.9,17.8219,17.8219,25600.0
2008-07-30 12:45:00,20.53,20.6,20.5,20.53,39000.0,17.8219,17.8827,17.7958,17.8219,39000.0
2008-07-30 12:50:00,20.53,20.59,20.53,20.58,15300.0,17.8219,17.874,17.8219,17.8653,15300.0
2008-07-30 12:55:00,20.58,20.59,20.57,20.58,5300.0,17.8653,17.874,17.8566,17.8653,5300.0
2008-07-30 13:00:00,20.58,20.59,20.54,20.55,15900.0,17.8653,17.874,17.8306,17.8392,15900.0
2008-07-30 13:05:00,20.55,20.56,20.51,20.53,12700.0,17.8392,17.8479,17.8045,17.8219,12700.0
2008-07-30 13:10:00,20.53,20.57,20.5,20.57,17400.0,17.8219,17.8566,17.7958,17.8566,17400.0
2008-07-30 13:15:00,20.56,20.59,20.56,20.57,7900.0,17.8479,17.874,17.8479,17.8566,7900.0
2008-07-30 13:20:00,20.56,20.64,20.56,20.64,12600.0,17.8479,17.9174,17.8479,17.9174,12600.0
2008-07-30 13:25:00,20.63,20.67,20.62,20.65,13500.0,17.9087,17.9434,17.9,17.9261,13500.0
2008-07-30 13:30:00,20.65,20.67,20.64,20.65,18800.0,17.9261,17.9434,17.9174,17.9261,18800.0
2008-07-30 13:35:00,20.66,20.66,20.64,20.66,14200.0,17.9347,17.9347,17.9174,17.9347,14200.0
2008-07-30 13:40:00,20.66,20.66,20.65,20.66,5300.0,17.9347,17.9347,17.9261,17.9347,5300.0
2008-07-30 13:45:00,20.65,20.66,20.64,20.65,14000.0,17.9261,17.9347,17.9174,17.9261,14000.0
2008-07-30 13:50:00,20.66,20.67,20.63,20.64,50300.0,17.9347,17.9434,17.9087,17.9174,50300.0
2008-07-30 13:55:00,20.64,20.64,20.62,20.64,6800.0,17.9174,17.9174,17.9,17.9174,6800.0
2008-07-30 14:00:00,20.63,20.67,20.62,20.67,17700.0,17.9087,17.9434,17.9,17.9434,17700.0
2008-07-30 14:05:00,20.67,20.68,20.65,20.68,13700.0,17.9434,17.9521,17.9261,17.9521,13700.0
2008-07-30 14:10:00,20.69,20.69,20.66,20.68,10200.0,17.9608,17.9608,17.9347,17.9521,10200.0
2008-07-30 14:15:00,20.67,20.68,20.64,20.65,12100.0,17.9434,17.9521,17.9174,17.9261,12100.0
2008-07-30 14:20:00,20.65,20.67,20.64,20.66,11100.0,17.9261,17.9434,17.9174,17.9347,11100.0
2008-07-30 14:25:00,20.66,20.7,20.65,20.69,18200.0,17.9347,17.9695,17.9261,17.9608,18200.0
2008-07-30 14:30:00,20.7,20.75,20.69,20.71,19900.0,17.9695,18.0129,17.9608,17.9781,19900.0
2008-07-30 14:35:00,20.7,20.74,20.7,20.73,11100.0,17.9695,18.0042,17.9695,17.9955,11100.0
2008-07-30 14:40:00,20.73,20.78,20.73,20.78,10000.0,17.9955,18.0389,17.9955,18.0389,10000.0
2008-07-30 14:45:00,20.77,20.78,20.75,20.76,18500.0,18.0302,18.0389,18.0129,18.0215,18500.0
2008-07-30 14:50:00,20.76,20.76,20.73,20.75,16100.0,18.0215,18.0215,17.9955,18.0129,16100.0
2008-07-30 14:55:00,20.76,20.79,20.75,20.79,15600.0,18.0215,18.0476,18.0129,18.0476,15600.0
2008-07-30 15:00:00,20.79,20.79,20.77,20.77,21000.0,18.0476,18.0476,18.0302,18.0302,21000.0
2008-07-30 15:05:00,20.77,20.78,20.76,20.77,31900.0,18.0302,18.0389,18.0215,18.0302,31900.0
2008-07-30 15:10:00,20.77,20.83,20.77,20.83,24500.0,18.0302,18.0823,18.0302,18.0823,24500.0
2008-07-30 15:15:00,20.82,20.83,20.8,20.81,18500.0,18.0736,18.0823,18.0563,18.065,18500.0
2008-07-30 15:20:00,20.81,20.89,20.8,20.88,29600.0,18.065,18.1344,18.0563,18.1257,29600.0
2008-07-30 15:25:00,20.88,20.91,20.87,20.9,16200.0,18.1257,18.1518,18.117,18.1431,16200.0
2008-07-30 15:30:00,20.9,20.94,20.89,20.93,49300.0,18.1431,18.1778,18.1344,18.1691,49300.0
2008-07-30 15:35:00,20.93,20.99,20.93,20.98,45300.0,18.1691,18.2212,18.1691,18.2125,45300.0
2008-07-30 15:40:00,20.99,21.0,20.95,20.99,39000.0,18.2212,18.2299,18.1865,18.2212,39000.0
2008-07-30 15:45:00,20.99,21.03,20.99,21.01,68000.0,18.2212,18.2559,18.2212,18.2386,68000.0
2008-07-30 15:50:00,21.0,21.01,20.97,20.99,71800.0,18.2299,18.2386,18.2038,18.2212,71800.0
2008-07-30 15:55:00,21.0,21.09,20.98,21.03,223800.0,18.2299,18.308,18.2125,18.2559,223800.0
2008-07-31 09:30:00,20.94,21.08,20.87,20.95,13800.0,18.1778,18.2993,18.117,18.1865,13800.0
2008-07-31 09:35:00,20.95,20.97,20.89,20.91,19200.0,18.1865,18.2038,18.1344,18.1518,19200.0
2008-07-31 09:40:00,20.92,20.95,20.85,20.91,14600.0,18.1604,18.1865,18.0997,18.1518,14600.0
2008-07-31 09:45:00,20.91,21.01,20.91,21.01,22600.0,18.1518,18.2386,18.1518,18.2386,22600.0
2008-07-31 09:50:00,21.01,21.11,21.0,21.1,37900.0,18.2386,18.3254,18.2299,18.3167,37900.0
2008-07-31 09:55:00,21.09,21.09,21.0,21.02,10900.0,18.308,18.308,18.2299,18.2472,10900.0
2008-07-31 10:00:00,21.03,21.07,21.0,21.0,66500.0,18.2559,18.2907,18.2299,18.2299,66500.0
2008-07-31 10:05:00,21.0,21.17,21.0,21.09,44000.0,18.2299,18.3775,18.2299,18.308,44000.0
2008-07-31 10:10:00,21.11,21.19,21.09,21.19,56500.0,18.3254,18.3948,18.308,18.3948,56500.0
2008-07-31 10:15:00,21.2,21.23,21.17,21.17,15200.0,18.4035,18.4295,18.3775,18.3775,15200.0
2008-07-31 10:20:00,21.18,21.27,21.17,21.25,25600.0,18.3861,18.4643,18.3775,18.4469,25600.0
2008-07-31 10:25:00,21.25,21.31,21.25,21.27,22800.0,18.4469,18.499,18.4469,18.4643,22800.0
2008-07-31 10:30:00,21.27,21.31,21.26,21.29,16300.0,18.4643,18.499,18.4556,18.4816,16300.0
2008-07-31 10:35:00,21.28,21.3,21.23,21.24,11600.0,18.473,18.4903,18.4295,18.4382,11600.0
2008-07-31 10:40:00,21.23,21.23,21.21,21.21,16200.0,18.4295,18.4295,18.4122,18.4122,16200.0
2008-07-31 10:45:00,21.22,21.3,21.22,21.29,18400.0,18.4209,18.4903,18.4209,18.4816,18400.0
2008-07-31 10:50:00,21.29,21.33,21.29,21.31,8800.0,18.4816,18.5164,18.4816,18.499,8800.0
2008-07-31 10:55:00,21.31,21.39,21.31,21.39,12100.0,18.499,18.5684,18.499,18.5684,12100.0
2008-07-31 11:00:00,21.38,21.44,21.37,21.42,25600.0,18.5598,18.6118,18.5511,18.5945,25600.0
2008-07-31 11:05:00,21.41,21.46,21.39,21.45,33800.0,18.5858,18.6292,18.5684,18.6205,33800.0
2008-07-31 11:10:00,21.45,21.48,21.42,21.43,25900.0,18.6205,18.6466,18.5945,18.6032,25900.0
2008-07-31 11:15:00,21.43,21.44,21.42,21.42,5400.0,18.6032,18.6118,18.5945,18.5945,5400.0
2008-07-31 11:20:00,21.42,21.42,21.36,21.4,18900.0,18.5945,18.5945,18.5424,18.5771,18900.0
2008-07-31 11:25:00,21.39,21.4,21.34,21.34,22400.0,18.5684,18.5771,18.525,18.525,22400.0
2008-07-31 11:30:00,21.34,21.38,21.31,21.38,24300.0,18.525,18.5598,18.499,18.5598,24300.0
2008-07-31 11:35:00,21.37,21.46,21.37,21.45,21400.0,18.5511,18.6292,18.5511,18.6205,21400.0
2008-07-31 11:40:00,21.45,21.46,21.4,21.4,14600.0,18.6205,18.6292,18.5771,18.5771,14600.0
2008-07-31 11:45:00,21.4,21.41,21.36,21.38,17200.0,18.5771,18.5858,18.5424,18.5598,17200.0
2008-07-31 11:50:00,21.37,21.38,21.34,21.36,24700.0,18.5511,18.5598,18.525,18.5424,24700.0
2008-07-31 11:55:00,21.35,21.42,21.35,21.37,22400.0,18.5337,18.5945,18.5337,18.5511,22400.0
2008-07-31 12:00:00,21.36,21.37,21.34,21.34,28600.0,18.5424,18.5511,18.525,18.525,28600.0
2008-07-31 12:05:00,21.34,21.35,21.33,21.33,16500.0,18.525,18.5337,18.5164,18.5164,16500.0
2008-07-31 12:10:00,21.33,21.34,21.32,21.33,16700.0,18.5164,18.525,18.5077,18.5164,16700.0
2008-07-31 12:15:00,21.33,21.34,21.31,21.31,11200.0,18.5164,18.525,18.499,18.499,11200.0
2008-07-31 12:20:00,21.32,21.32,21.28,21.3,21900.0,18.5077,18.5077,18.473,18.4903,21900.0
2008-07-31 12:25:00,21.3,21.38,21.29,21.37,22600.0,18.4903,18.5598,18.4816,18.5511,22600.0
2008-07-31 12:30:00,21.36,21.37,21.36,21.37,7300.0,18.5424,18.5511,18.5424,18.5511,7300.0
2008-07-31 12:35:00,21.37,21.37,21.36,21.37,10000.0,18.5511,18.5511,18.5424,18.5511,10000.0
2008-07-31 12:40:00,21.37,21.4,21.36,21.38,18200.0,18.5511,18.5771,18.5424,18.5598,18200.0
2008-07-31 12:45:00,21.39,21.4,21.38,21.39,13000.0,18.5684,18.5771,18.5598,18.5684,13000.0
2008-07-31 12:50:00,21.38,21.39,21.38,21.39,7800.0,18.5598,18.5684,18.5598,18.5684,7800.0
2008-07-31 12:55:00,21.39,21.4,21.36,21.36,10300.0,18.5684,18.5771,18.5424,18.5424,10300.0
2008-07-31 13:00:00,21.36,21.4,21.34,21.37,20400.0,18.5424,18.5771,18.525,18.5511,20400.0
2008-07-31 13:05:00,21.37,21.39,21.37,21.38,13700.0,18.5511,18.5684,18.5511,18.5598,13700.0
2008-07-31 13:10:00,21.39,21.4,21.38,21.4,11800.0,18.5684,18.5771,18.5598,18.5771,11800.0
2008-07-31 13:15:00,21.4,21.4,21.38,21.38,8600.0,18.5771,18.5771,18.5598,18.5598,8600.0
2008-07-31 13:20:00,21.39,21.39,21.38,21.38,16600.0,18.5684,18.5684,18.5598,18.5598,16600.0
2008-07-31 13:25:00,21.38,21.39,21.38,21.38,7100.0,18.5598,18.5684,18.5598,18.5598,7100.0
2008-07-31 13:30:00,21.38,21.39,21.38,21.39,4500.0,18.5598,18.5684,18.5598,18.5684,4500.0
2008-07-31 13:35:00,21.38,21.39,21.38,21.39,11200.0,18.5598,18.5684,18.5598,18.5684,11200.0
2008-07-31 13:40:00,21.4,21.41,21.39,21.4,52500.0,18.5771,18.5858,18.5684,18.5771,52500.0
2008-07-31 13:45:00,21.4,21.41,21.39,21.4,20900.0,18.5771,18.5858,18.5684,18.5771,20900.0
2008-07-31 13:50:00,21.4,21.41,21.39,21.41,13900.0,18.5771,18.5858,18.5684,18.5858,13900.0
2008-07-31 13:55:00,21.41,21.42,21.37,21.38,17900.0,18.5858,18.5945,18.5511,18.5598,17900.0
2008-07-31 14:00:00,21.38,21.41,21.38,21.39,15100.0,18.5598,18.5858,18.5598,18.5684,15100.0
2008-07-31 14:05:00,21.39,21.47,21.39,21.47,25300.0,18.5684,18.6379,18.5684,18.6379,25300.0
2008-07-31 14:10:00,21.47,21.48,21.45,21.47,29600.0,18.6379,18.6466,18.6205,18.6379,29600.0
2008-07-31 14:15:00,21.47,21.54,21.47,21.49,25900.0,18.6379,18.6987,18.6379,18.6553,25900.0
2008-07-31 14:20:00,21.5,21.5,21.42,21.42,11900.0,18.6639,18.6639,18.5945,18.5945,11900.0
2008-07-31 14:25:00,21.43,21.43,21.4,21.4,6200.0,18.6032,18.6032,18.5771,18.5771,6200.0
2008-07-31 14:30:00,21.4,21.46,21.4,21.45,16000.0,18.5771,18.6292,18.5771,18.6205,16000.0
2008-07-31 14:35:00,21.46,21.46,21.42,21.46,14200.0,18.6292,18.6292,18.5945,18.6292,14200.0
2008-07-31 14:40:00,21.47,21.53,21.46,21.5,15100.0,18.6379,18.69,18.6292,18.6639,15100.0
2008-07-31 14:45:00,21.5,21.51,21.5,21.5,17300.0,18.6639,18.6726,18.6639,18.6639,17300.0
2008-07-31 14:50:00,21.5,21.51,21.49,21.51,26500.0,18.6639,18.6726,18.6553,18.6726,26500.0
2008-07-31 14:55:00,21.51,21.51,21.5,21.5,10800.0,18.6726,18.6726,18.6639,18.6639,10800.0
2008-07-31 15:00:00,21.51,21.55,21.5,21.51,26100.0,18.6726,18.7073,18.6639,18.6726,26100.0
2008-07-31 15:05:00,21.51,21.52,21.5,21.51,5600.0,18.6726,18.6813,18.6639,18.6726,5600.0
2008-07-31 15:10:00,21.5,21.52,21.5,21.51,15700.0,18.6639,18.6813,18.6639,18.6726,15700.0
2008-07-31 15:15:00,21.52,21.56,21.51,21.53,38800.0,18.6813,18.716,18.6726,18.69,38800.0
2008-07-31 15:20:00,21.52,21.53,21.51,21.52,12400.0,18.6813,18.69,18.6726,18.6813,12400.0
2008-07-31 15:25:00,21.51,21.54,21.51,21.51,19500.0,18.6726,18.6987,18.6726,18.6726,19500.0
2008-07-31 15:30:00,21.51,21.52,21.49,21.5,36000.0,18.6726,18.6813,18.6553,18.6639,36000.0
2008-07-31 15:35:00,21.5,21.51,21.48,21.48,21200.0,18.6639,18.6726,18.6466,18.6466,21200.0
2008-07-31 15:40:00,21.49,21.51,21.48,21.5,100500.0,18.6553,18.6726,18.6466,18.6639,100500.0
2008-07-31 15:45:00,21.5,21.5,21.48,21.48,40300.0,18.6639,18.6639,18.6466,18.6466,40300.0
2008-07-31 15:50:00,21.48,21.5,21.48,21.5,81800.0,18.6466,18.6639,18.6466,18.6639,81800.0
2008-07-31 15:55:00,21.49,21.54,21.47,21.49,148600.0,18.6553,18.6987,18.6379,18.6553,148600.0
2008-08-01 09:30:00,21.41,21.49,21.38,21.41,30100.0,18.5858,18.6553,18.5598,18.5858,30100.0
2008-08-01 09:35:00,21.42,21.42,21.25,21.29,18800.0,18.5945,18.5945,18.4469,18.4816,18800.0
2008-08-01 09:40:00,21.31,21.36,21.25,21.33,12200.0,18.499,18.5424,18.4469,18.5164,12200.0
2008-08-01 09:45:00,21.3,21.3,21.19,21.2,23100.0,18.4903,18.4903,18.3948,18.4035,23100.0
2008-08-01 09:50:00,21.21,21.21,21.05,21.19,22500.0,18.4122,18.4122,18.2733,18.3948,22500.0
2008-08-01 09:55:00,21.19,21.23,21.19,21.22,25100.0,18.3948,18.4295,18.3948,18.4209,25100.0
2008-08-01 10:00:00,21.21,21.3,21.21,21.3,16600.0,18.4122,18.4903,18.4122,18.4903,16600.0
2008-08-01 10:05:00,21.29,21.3,21.13,21.14,12000.0,18.4816,18.4903,18.3427,18.3514,12000.0
2008-08-01 10:10:00,21.13,21.19,21.12,21.13,6100.0,18.3427,18.3948,18.3341,18.3427,6100.0
2008-08-01 10:15:00,21.13,21.13,21.07,21.07,15900.0,18.3427,18.3427,18.2907,18.2907,15900.0
2008-08-01 10:20:00,21.07,21.09,21.03,21.03,10000.0,18.2907,18.308,18.2559,18.2559,10000.0
2008-08-01 10:25:00,21.04,21.14,21.04,21.13,9800.0,18.2646,18.3514,18.2646,18.3427,9800.0
2008-08-01 10:30:00,21.12,21.18,21.12,21.18,7200.0,18.3341,18.3861,18.3341,18.3861,7200.0
2008-08-01 10:35:00,21.18,21.23,21.16,21.22,19300.0,18.3861,18.4295,18.3688,18.4209,19300.0
2008-08-01 10:40:00,21.21,21.25,21.16,21.16,17700.0,18.4122,18.4469,18.3688,18.3688,17700.0
2008-08-01 10:45:00,21.16,21.3,21.14,21.3,18200.0,18.3688,18.4903,18.3514,18.4903,18200.0
2008-08-01 10:50:00,21.3,21.35,21.2,21.22,41500.0,18.4903,18.5337,18.4035,18.4209,41500.0
2008-08-01 10:55:00,21.22,21.23,21.15,21.16,7800.0,18.4209,18.4295,18.3601,18.3688,7800.0
2008-08-01 11:00:00,21.15,21.18,21.11,21.11,9000.0,18.3601,18.3861,18.3254,18.3254,9000.0
2008-08-01 11:05:00,21.11,21.12,21.08,21.08,9100.0,18.3254,18.3341,18.2993,18.2993,9100.0
2008-08-01 11:10:00,21.09,21.11,21.06,21.1,11800.0,18.308,18.3254,18.282,18.3167,11800.0
2008-08-01 11:15:00,21.11,21.11,21.05,21.07,10600.0,18.3254,18.3254,18.2733,18.2907,10600.0
2008-08-01 11:20:00,21.09,21.1,21.07,21.1,7000.0,18.308,18.3167,18.2907,18.3167,7000.0
2008-08-01 11:25:00,21.1,21.12,21.08,21.11,8900.0,18.3167,18.3341,18.2993,18.3254,8900.0
2008-08-01 11:30:00,21.11,21.26,21.11,21.26,21600.0,18.3254,18.4556,18.3254,18.4556,21600.0
2008-08-01 11:35:00,21.26,21.28,21.23,21.27,21100.0,18.4556,18.473,18.4295,18.4643,21100.0
2008-08-01 11:40:00,21.25,21.25,21.2,21.23,15000.0,18.4469,18.4469,18.4035,18.4295,15000.0
2008-08-01 11:45:00,21.23,21.25,21.21,21.25,25100.0,18.4295,18.4469,18.4122,18.4469,25100.0
2008-08-01 11:50:00,21.25,21.29,21.25,21.27,10000.0,18.4469,18.4816,18.4469,18.4643,10000.0
2008-08-01 11:55:00,21.28,21.32,21.28,21.31,9500.0,18.473,18.5077,18.473,18.499,9500.0
2008-08-01 12:00:00,21.31,21.32,21.22,21.23,11400.0,18.499,18.5077,18.4209,18.4295,11400.0
2008-08-01 12:05:00,21.23,21.28,21.23,21.25,57000.0,18.4295,18.473,18.4295,18.4469,57000.0
2008-08-01 12:10:00,21.25,21.29,21.25,21.29,12200.0,18.4469,18.4816,18.4469,18.4816,12200.0
2008-08-01 12:15:00,21.28,21.3,21.24,21.26,32400.0,18.473,18.4903,18.4382,18.4556,32400.0
2008-08-01 12:20:00,21.27,21.29,21.26,21.29,13600.0,18.4643,18.4816,18.4556,18.4816,13600.0
2008-08-01 12:25:00,21.29,21.3,21.28,21.3,13000.0,18.4816,18.4903,18.473,18.4903,13000.0
2008-08-01 12:30:00,21.29,21.34,21.29,21.34,17000.0,18.4816,18.525,18.4816,18.525,17000.0
2008-08-01 12:35:00,21.33,21.36,21.32,21.35,17300.0,18.5164,18.5424,18.5077,18.5337,17300.0
2008-08-01 12:40:00,21.35,21.36,21.28,21.31,31700.0,18.5337,18.5424,18.473,18.499,31700.0
2008-08-01 12:45:00,21.3,21.36,21.3,21.35,7100.0,18.4903,18.5424,18.4903,18.5337,7100.0
2008-08-01 12:50:00,21.36,21.38,21.29,21.32,11000.0,18.5424,18.5598,18.4816,18.5077,11000.0
2008-08-01 12:55:00,21.33,21.38,21.32,21.36,16900.0,18.5164,18.5598,18.5077,18.5424,16900.0
2008-08-01 13:00:00,21.36,21.39,21.35,21.39,10200.0,18.5424,18.5684,18.5337,18.5684,10200.0
2008-08-01 13:05:00,21.4,21.46,21.39,21.44,23400.0,18.5771,18.6292,18.5684,18.6118,23400.0
2008-08-01 13:10:00,21.45,21.46,21.44,21.45,7700.0,18.6205,18.6292,18.6118,18.6205,7700.0
2008-08-01 13:15:00,21.46,21.51,21.45,21.49,10100.0,18.6292,18.6726,18.6205,18.6553,10100.0
2008-08-01 13:20:00,21.5,21.53,21.49,21.53,13600.0,18.6639,18.69,18.6553,18.69,13600.0
2008-08-01 13:25:00,21.51,21.53,21.5,21.51,17000.0,18.6726,18.69,18.6639,18.6726,17000.0
2008-08-01 13:30:00,21.5,21.52,21.46,21.46,19300.0,18.6639,18.6813,18.6292,18.6292,19300.0
2008-08-01 13:35:00,21.48,21.49,21.46,21.47,9700.0,18.6466,18.6553,18.6292,18.6379,9700.0
2008-08-01 13:40:00,21.46,21.47,21.44,21.44,7700.0,18.6292,18.6379,18.6118,18.6118,7700.0
2008-08-01 13:45:00,21.45,21.49,21.43,21.48,10200.0,18.6205,18.6553,18.6032,18.6466,10200.0
2008-08-01 13:50:00,21.49,21.49,21.45,21.45,6200.0,18.6553,18.6553,18.6205,18.6205,6200.0
2008-08-01 13:55:00,21.46,21.47,21.42,21.45,8200.0,18.6292,18.6379,18.5945,18.6205,8200.0
2008-08-01 14:00:00,21.46,21.49,21.4,21.43,28200.0,18.6292,18.6553,18.5771,18.6032,28200.0
2008-08-01 14:05:00,21.43,21.45,21.41,21.43,17900.0,18.6032,18.6205,18.5858,18.6032,17900.0
2008-08-01 14:10:00,21.44,21.44,21.41,21.43,10900.0,18.6118,18.6118,18.5858,18.6032,10900.0
2008-08-01 14:15:00,21.43,21.48,21.42,21.48,20000.0,18.6032,18.6466,18.5945,18.6466,20000.0
2008-08-01 14:20:00,21.48,21.48,21.41,21.41,6200.0,18.6466,18.6466,18.5858,18.5858,6200.0
2008-08-01 14:25:00,21.42,21.44,21.41,21.42,7600.0,18.5945,18.6118,18.5858,18.5945,7600.0
2008-08-01 14:30:00,21.41,21.43,21.38,21.38,6700.0,18.5858,18.6032,18.5598,18.5598,6700.0
2008-08-01 14:35:00,21.39,21.39,21.37,21.39,9600.0,18.5684,18.5684,18.5511,18.5684,9600.0
2008-08-01 14:40:00,21.38,21.42,21.35,21.41,23900.0,18.5598,18.5945,18.5337,18.5858,23900.0
2008-08-01 14:45:00,21.41,21.47,21.39,21.46,19900.0,18.5858,18.6379,18.5684,18.6292,19900.0
2008-08-01 14:50:00,21.46,21.48,21.43,21.44,16000.0,18.6292,18.6466,18.6032,18.6118,16000.0
2008-08-01 14:55:00,21.45,21.47,21.44,21.44,7500.0,18.6205,18.6379,18.6118,18.6118,7500.0
2008-08-01 15:00:00,21.44,21.47,21.39,21.41,23200.0,18.6118,18.6379,18.5684,18.5858,23200.0
2008-08-01 15:05:00,21.41,21.42,21.37,21.4,10900.0,18.5858,18.5945,18.5511,18.5771,10900.0
2008-08-01 15:10:00,21.41,21.46,21.41,21.41,8700.0,18.5858,18.6292,18.5858,18.5858,8700.0
2008-08-01 15:15:00,21.42,21.43,21.39,21.41,6800.0,18.5945,18.6032,18.5684,18.5858,6800.0
2008-08-01 15:20:00,21.41,21.41,21.38,21.38,12000.0,18.5858,18.5858,18.5598,18.5598,12000.0
2008-08-01 15:25:00,21.39,21.41,21.37,21.4,14800.0,18.5684,18.5858,18.5511,18.5771,14800.0
2008-08-01 15:30:00,21.4,21.46,21.38,21.45,43900.0,18.5771,18.6292,18.5598,18.6205,43900.0
2008-08-01 15:35:00,21.44,21.47,21.42,21.46,28100.0,18.6118,18.6379,18.5945,18.6292,28100.0
2008-08-01 15:40:00,21.47,21.47,21.43,21.44,32100.0,18.6379,18.6379,18.6032,18.6118,32100.0
2008-08-01 15:45:00,21.43,21.43,21.39,21.41,33600.0,18.6032,18.6032,18.5684,18.5858,33600.0
2008-08-01 15:50:00,21.41,21.47,21.4,21.42,33400.0,18.5858,18.6379,18.5771,18.5945,33400.0
2008-08-01 15:55:00,21.41,21.42,21.35,21.36,55500.0,18.5858,18.5945,18.5337,18.5424,55500.0
2008-08-04 09:30:00,21.29,21.43,21.29,21.41,10700.0,18.4816,18.6032,18.4816,18.5858,10700.0
2008-08-04 09:35:00,21.4,21.42,21.32,21.39,12200.0,18.5771,18.5945,18.5077,18.5684,12200.0
2008-08-04 09:40:00,21.4,21.49,21.33,21.39,11400.0,18.5771,18.6553,18.5164,18.5684,11400.0
2008-08-04 09:45:00,21.37,21.43,21.37,21.43,6000.0,18.5511,18.6032,18.5511,18.6032,6000.0
2008-08-04 09:50:00,21.4,21.45,21.39,21.43,11300.0,18.5771,18.6205,18.5684,18.6032,11300.0
2008-08-04 09:55:00,21.45,21.51,21.44,21.51,6300.0,18.6205,18.6726,18.6118,18.6726,6300.0
2008-08-04 10:00:00,21.5,21.53,21.47,21.48,13200.0,18.6639,18.69,18.6379,18.6466,13200.0
2008-08-04 10:05:00,21.48,21.54,21.48,21.52,4900.0,18.6466,18.6987,18.6466,18.6813,4900.0
2008-08-04 10:10:00,21.53,21.53,21.46,21.46,5800.0,18.69,18.69,18.6292,18.6292,5800.0
2008-08-04 10:15:00,21.46,21.49,21.45,21.46,7100.0,18.6292,18.6553,18.6205,18.6292,7100.0
2008-08-04 10:20:00,21.44,21.45,21.38,21.4,8500.0,18.6118,18.6205,18.5598,18.5771,8500.0
2008-08-04 10:25:00,21.39,21.4,21.35,21.36,3800.0,18.5684,18.5771,18.5337,18.5424,3800.0
2008-08-04 10:30:00,21.37,21.37,21.32,21.33,6600.0,18.5511,18.5511,18.5077,18.5164,6600.0
2008-08-04 10:35:00,21.33,21.33,21.25,21.26,11600.0,18.5164,18.5164,18.4469,18.4556,11600.0
2008-08-04 10:40:00,21.25,21.27,21.21,21.21,8900.0,18.4469,18.4643,18.4122,18.4122,8900.0
2008-08-04 10:45:00,21.21,21.23,21.19,21.21,8700.0,18.4122,18.4295,18.3948,18.4122,8700.0
2008-08-04 10:50:00,21.21,21.22,21.15,21.17,14300.0,18.4122,18.4209,18.3601,18.3775,14300.0
2008-08-04 10:55:00,21.18,21.19,21.12,21.14,14800.0,18.3861,18.3948,18.3341,18.3514,14800.0
2008-08-04 11:00:00,21.13,21.13,21.06,21.07,14600.0,18.3427,18.3427,18.282,18.2907,14600.0
2008-08-04 11:05:00,21.08,21.08,21.05,21.05,14300.0,18.2993,18.2993,18.2733,18.2733,14300.0
2008-08-04 11:10:00,21.05,21.08,21.03,21.05,18400.0,18.2733,18.2993,18.2559,18.2733,18400.0
2008-08-04 11:15:00,21.05,21.06,20.97,21.0,38000.0,18.2733,18.282,18.2038,18.2299,38000.0
2008-08-04 11:20:00,21.01,21.03,20.97,21.0,12400.0,18.2386,18.2559,18.2038,18.2299,12400.0
2008-08-04 11:25:00,21.01,21.05,21.01,21.03,16000.0,18.2386,18.2733,18.2386,18.2559,16000.0
2008-08-04 11:30:00,21.03,21.1,21.02,21.1,8300.0,18.2559,18.3167,18.2472,18.3167,8300.0
2008-08-04 11:35:00,21.09,21.1,21.06,21.1,10800.0,18.308,18.3167,18.282,18.3167,10800.0
2008-08-04 11:40:00,21.09,21.11,21.08,21.11,13100.0,18.308,18.3254,18.2993,18.3254,13100.0
2008-08-04 11:45:00,21.11,21.12,21.09,21.1,10200.0,18.3254,18.3341,18.308,18.3167,10200.0
2008-08-04 11:50:00,21.1,21.13,21.09,21.13,8200.0,18.3167,18.3427,18.308,18.3427,8200.0
2008-08-04 11:55:00,21.14,21.2,21.14,21.19,12500.0,18.3514,18.4035,18.3514,18.3948,12500.0
2008-08-04 12:00:00,21.19,21.23,21.17,21.17,17200.0,18.3948,18.4295,18.3775,18.3775,17200.0
2008-08-04 12:05:00,21.17,21.19,21.13,21.19,8500.0,18.3775,18.3948,18.3427,18.3948,8500.0
2008-08-04 12:10:00,21.18,21.21,21.16,21.17,6600.0,18.3861,18.4122,18.3688,18.3775,6600.0
2008-08-04 12:15:00,21.17,21.19,21.1,21.12,12500.0,18.3775,18.3948,18.3167,18.3341,12500.0
2008-08-04 12:20:00,21.11,21.13,21.1,21.12,11400.0,18.3254,18.3427,18.3167,18.3341,11400.0
2008-08-04 12:25:00,21.12,21.12,21.09,21.1,12800.0,18.3341,18.3341,18.308,18.3167,12800.0
2008-08-04 12:30:00,21.11,21.13,21.1,21.13,9600.0,18.3254,18.3427,18.3167,18.3427,9600.0
2008-08-04 12:35:00,21.12,21.12,21.08,21.09,11300.0,18.3341,18.3341,18.2993,18.308,11300.0
2008-08-04 12:40:00,21.1,21.1,21.06,21.07,11000.0,18.3167,18.3167,18.282,18.2907,11000.0
2008-08-04 12:45:00,21.07,21.07,21.04,21.04,8900.0,18.2907,18.2907,18.2646,18.2646,8900.0
2008-08-04 12:50:00,21.05,21.05,21.03,21.04,10600.0,18.2733,18.2733,18.2559,18.2646,10600.0
2008-08-04 12:55:00,21.04,21.04,21.02,21.03,10300.0,18.2646,18.2646,18.2472,18.2559,10300.0
2008-08-04 13:00:00,21.03,21.03,21.0,21.02,16300.0,18.2559,18.2559,18.2299,18.2472,16300.0
2008-08-04 13:05:00,21.02,21.03,21.01,21.03,10600.0,18.2472,18.2559,18.2386,18.2559,10600.0
2008-08-04 13:10:00,21.02,21.1,21.02,21.1,30600.0,18.2472,18.3167,18.2472,18.3167,30600.0
2008-08-04 13:15:00,21.09,21.14,21.09,21.12,49400.0,18.308,18.3514,18.308,18.3341,49400.0
2008-08-04 13:20:00,21.12,21.13,21.12,21.12,34000.0,18.3341,18.3427,18.3341,18.3341,34000.0
2008-08-04 13:25:00,21.12,21.13,21.1,21.11,21800.0,18.3341,18.3427,18.3167,18.3254,21800.0
2008-08-04 13:30:00,21.11,21.13,21.1,21.12,12000.0,18.3254,18.3427,18.3167,18.3341,12000.0
2008-08-04 13:35:00,21.13,21.13,21.12,21.12,1800.0,18.3427,18.3427,18.3341,18.3341,1800.0
2008-08-04 13:40:00,21.13,21.17,21.13,21.16,33600.0,18.3427,18.3775,18.3427,18.3688,33600.0
2008-08-04 13:45:00,21.16,21.16,21.14,21.16,23800.0,18.3688,18.3688,18.3514,18.3688,23800.0
2008-08-04 13:50:00,21.16,21.25,21.16,21.24,38700.0,18.3688,18.4469,18.3688,18.4382,38700.0
2008-08-04 13:55:00,21.24,21.29,21.24,21.26,25300.0,18.4382,18.4816,18.4382,18.4556,25300.0
2008-08-04 14:00:00,21.26,21.27,21.19,21.23,40300.0,18.4556,18.4643,18.3948,18.4295,40300.0
2008-08-04 14:05:00,21.23,21.24,21.23,21.23,11600.0,18.4295,18.4382,18.4295,18.4295,11600.0
2008-08-04 14:10:00,21.23,21.26,21.22,21.25,8800.0,18.4295,18.4556,18.4209,18.4469,8800.0
2008-08-04 14:15:00,21.25,21.33,21.25,21.33,29000.0,18.4469,18.5164,18.4469,18.5164,29000.0
2008-08-04 14:20:00,21.33,21.35,21.31,21.33,12900.0,18.5164,18.5337,18.499,18.5164,12900.0
2008-08-04 14:25:00,21.33,21.33,21.31,21.33,4300.0,18.5164,18.5164,18.499,18.5164,4300.0
2008-08-04 14:30:00,21.33,21.33,21.29,21.3,12300.0,18.5164,18.5164,18.4816,18.4903,12300.0
2008-08-04 14:35:00,21.31,21.31,21.3,21.31,3700.0,18.499,18.499,18.4903,18.499,3700.0
2008-08-04 14:40:00,21.31,21.31,21.29,21.3,9600.0,18.499,18.499,18.4816,18.4903,9600.0
2008-08-04 14:45:00,21.3,21.31,21.3,21.31,2500.0,18.4903,18.499,18.4903,18.499,2500.0
2008-08-04 14:50:00,21.3,21.31,21.3,21.31,4800.0,18.4903,18.499,18.4903,18.499,4800.0
2008-08-04 14:55:00,21.31,21.33,21.31,21.32,9500.0,18.499,18.5164,18.499,18.5077,9500.0
2008-08-04 15:00:00,21.32,21.33,21.32,21.32,2200.0,18.5077,18.5164,18.5077,18.5077,2200.0
2008-08-04 15:05:00,21.32,21.33,21.31,21.32,7900.0,18.5077,18.5164,18.499,18.5077,7900.0
2008-08-04 15:10:00,21.31,21.32,21.3,21.3,5600.0,18.499,18.5077,18.4903,18.4903,5600.0
2008-08-04 15:15:00,21.3,21.31,21.27,21.3,14500.0,18.4903,18.499,18.4643,18.4903,14500.0
2008-08-04 15:20:00,21.28,21.3,21.27,21.29,13500.0,18.473,18.4903,18.4643,18.4816,13500.0
2008-08-04 15:25:00,21.29,21.3,21.27,21.3,9100.0,18.4816,18.4903,18.4643,18.4903,9100.0
2008-08-04 15:30:00,21.29,21.31,21.28,21.3,14500.0,18.4816,18.499,18.473,18.4903,14500.0
2008-08-04 15:35:00,21.3,21.31,21.28,21.3,19900.0,18.4903,18.499,18.473,18.4903,19900.0
2008-08-04 15:40:00,21.3,21.34,21.3,21.32,89700.0,18.4903,18.525,18.4903,18.5077,89700.0
2008-08-04 15:45:00,21.32,21.32,21.27,21.3,19500.0,18.5077,18.5077,18.4643,18.4903,19500.0
2008-08-04 15:50:00,21.29,21.3,21.24,21.25,17700.0,18.4816,18.4903,18.4382,18.4469,17700.0
2008-08-04 15:55:00,21.25,21.25,21.2,21.21,24600.0,18.4469,18.4469,18.4035,18.4122,24600.0
2008-08-05 09:30:00,21.09,21.4,21.09,21.19,15400.0,18.308,18.5771,18.308,18.3948,15400.0
2008-08-05 09:35:00,21.19,21.29,21.14,21.26,10300.0,18.3948,18.4816,18.3514,18.4556,10300.0
2008-08-05 09:40:00,21.26,21.4,21.23,21.39,28500.0,18.4556,18.5771,18.4295,18.5684,28500.0
2008-08-05 09:45:00,21.38,21.48,21.37,21.44,13000.0,18.5598,18.6466,18.5511,18.6118,13000.0
2008-08-05 09:50:00,21.44,21.46,21.37,21.42,7300.0,18.6118,18.6292,18.5511,18.5945,7300.0
2008-08-05 09:55:00,21.42,21.52,21.42,21.52,5800.0,18.5945,18.6813,18.5945,18.6813,5800.0
2008-08-05 10:00:00,21.51,21.6,21.51,21.6,22100.0,18.6726,18.7507,18.6726,18.7507,22100.0
2008-08-05 10:05:00,21.6,21.63,21.57,21.6,23400.0,18.7507,18.7768,18.7247,18.7507,23400.0
2008-08-05 10:10:00,21.6,21.67,21.6,21.66,15600.0,18.7507,18.8115,18.7507,18.8028,15600.0
2008-08-05 10:15:00,21.66,21.69,21.63,21.68,16900.0,18.8028,18.8289,18.7768,18.8202,16900.0
2008-08-05 10:20:00,21.68,21.7,21.63,21.7,12200.0,18.8202,18.8376,18.7768,18.8376,12200.0
2008-08-05 10:25:00,21.69,21.69,21.62,21.62,5700.0,18.8289,18.8289,18.7681,18.7681,5700.0
2008-08-05 10:30:00,21.63,21.68,21.61,21.65,3600.0,18.7768,18.8202,18.7594,18.7941,3600.0
2008-08-05 10:35:00,21.66,21.66,21.61,21.61,10400.0,18.8028,18.8028,18.7594,18.7594,10400.0
2008-08-05 10:40:00,21.62,21.64,21.59,21.59,14800.0,18.7681,18.7855,18.7421,18.7421,14800.0
2008-08-05 10:45:00,21.61,21.61,21.58,21.59,4200.0,18.7594,18.7594,18.7334,18.7421,4200.0
2008-08-05 10:50:00,21.58,21.6,21.57,21.6,4600.0,18.7334,18.7507,18.7247,18.7507,4600.0
2008-08-05 10:55:00,21.6,21.61,21.59,21.6,2700.0,18.7507,18.7594,18.7421,18.7507,2700.0
2008-08-05 11:00:00,21.6,21.64,21.6,21.61,8300.0,18.7507,18.7855,18.7507,18.7594,8300.0
2008-08-05 11:05:00,21.61,21.64,21.61,21.64,3400.0,18.7594,18.7855,18.7594,18.7855,3400.0
2008-08-05 11:10:00,21.62,21.65,21.62,21.65,2800.0,18.7681,18.7941,18.7681,18.7941,2800.0
2008-08-05 11:15:00,21.65,21.67,21.63,21.66,4300.0,18.7941,18.8115,18.7768,18.8028,4300.0
2008-08-05 11:20:00,21.66,21.7,21.65,21.68,6500.0,18.8028,18.8376,18.7941,18.8202,6500.0
2008-08-05 11:25:00,21.7,21.71,21.69,21.7,11200.0,18.8376,18.8462,18.8289,18.8376,11200.0
2008-08-05 11:30:00,21.7,21.7,21.62,21.62,17000.0,18.8376,18.8376,18.7681,18.7681,17000.0
2008-08-05 11:35:00,21.62,21.62,21.58,21.59,9000.0,18.7681,18.7681,18.7334,18.7421,9000.0
2008-08-05 11:40:00,21.59,21.59,21.54,21.58,9100.0,18.7421,18.7421,18.6987,18.7334,9100.0
2008-08-05 11:45:00,21.57,21.62,21.57,21.61,11800.0,18.7247,18.7681,18.7247,18.7594,11800.0
2008-08-05 11:50:00,21.61,21.61,21.59,21.59,3200.0,18.7594,18.7594,18.7421,18.7421,3200.0
2008-08-05 11:55:00,21.59,21.59,21.54,21.54,4600.0,18.7421,18.7421,18.6987,18.6987,4600.0
2008-08-05 12:00:00,21.54,21.54,21.47,21.47,8600.0,18.6987,18.6987,18.6379,18.6379,8600.0
2008-08-05 12:05:00,21.47,21.48,21.45,21.46,5000.0,18.6379,18.6466,18.6205,18.6292,5000.0
2008-08-05 12:10:00,21.46,21.49,21.44,21.49,7600.0,18.6292,18.6553,18.6118,18.6553,7600.0
2008-08-05 12:15:00,21.5,21.58,21.5,21.58,9500.0,18.6639,18.7334,18.6639,18.7334,9500.0
2008-08-05 12:20:00,21.58,21.66,21.57,21.64,10300.0,18.7334,18.8028,18.7247,18.7855,10300.0
2008-08-05 12:25:00,21.63,21.65,21.61,21.63,10500.0,18.7768,18.7941,18.7594,18.7768,10500.0
2008-08-05 12:30:00,21.63,21.64,21.63,21.64,5300.0,18.7768,18.7855,18.7768,18.7855,5300.0
2008-08-05 12:35:00,21.64,21.7,21.64,21.7,10300.0,18.7855,18.8376,18.7855,18.8376,10300.0
2008-08-05 12:40:00,21.69,21.69,21.67,21.69,9700.0,18.8289,18.8289,18.8115,18.8289,9700.0
2008-08-05 12:45:00,21.69,21.69,21.68,21.69,5400.0,18.8289,18.8289,18.8202,18.8289,5400.0
2008-08-05 12:50:00,21.69,21.7,21.68,21.68,7600.0,18.8289,18.8376,18.8202,18.8202,7600.0
2008-08-05 12:55:00,21.69,21.75,21.68,21.71,34200.0,18.8289,18.881,18.8202,18.8462,34200.0
2008-08-05 13:00:00,21.71,21.72,21.66,21.67,8400.0,18.8462,18.8549,18.8028,18.8115,8400.0
2008-08-05 13:05:00,21.66,21.67,21.64,21.64,4400.0,18.8028,18.8115,18.7855,18.7855,4400.0
2008-08-05 13:10:00,21.64,21.67,21.64,21.67,7100.0,18.7855,18.8115,18.7855,18.8115,7100.0
2008-08-05 13:15:00,21.66,21.68,21.66,21.67,11600.0,18.8028,18.8202,18.8028,18.8115,11600.0
2008-08-05 13:20:00,21.67,21.68,21.65,21.66,5100.0,18.8115,18.8202,18.7941,18.8028,5100.0
2008-08-05 13:25:00,21.65,21.67,21.65,21.66,6000.0,18.7941,18.8115,18.7941,18.8028,6000.0
2008-08-05 13:30:00,21.66,21.66,21.63,21.66,19100.0,18.8028,18.8028,18.7768,18.8028,19100.0
2008-08-05 13:35:00,21.65,21.66,21.65,21.65,7800.0,18.7941,18.8028,18.7941,18.7941,7800.0
2008-08-05 13:40:00,21.65,21.66,21.65,21.65,5500.0,18.7941,18.8028,18.7941,18.7941,5500.0
2008-08-05 13:45:00,21.66,21.66,21.65,21.65,5400.0,18.8028,18.8028,18.7941,18.7941,5400.0
2008-08-05 13:50:00,21.66,21.66,21.65,21.65,4400.0,18.8028,18.8028,18.7941,18.7941,4400.0
2008-08-05 13:55:00,21.65,21.66,21.65,21.65,7900.0,18.7941,18.8028,18.7941,18.7941,7900.0
2008-08-05 14:00:00,21.66,21.66,21.63,21.63,18400.0,18.8028,18.8028,18.7768,18.7768,18400.0
2008-08-05 14:05:00,21.65,21.66,21.63,21.63,11500.0,18.7941,18.8028,18.7768,18.7768,11500.0
2008-08-05 14:10:00,21.63,21.64,21.56,21.58,26200.0,18.7768,18.7855,18.716,18.7334,26200.0
2008-08-05 14:15:00,21.57,21.68,21.56,21.57,64900.0,18.7247,18.8202,18.716,18.7247,64900.0
2008-08-05 14:20:00,21.58,21.61,21.57,21.59,25600.0,18.7334,18.7594,18.7247,18.7421,25600.0
2008-08-05 14:25:00,21.6,21.61,21.59,21.6,17600.0,18.7507,18.7594,18.7421,18.7507,17600.0
2008-08-05 14:30:00,21.6,21.61,21.59,21.6,14000.0,18.7507,18.7594,18.7421,18.7507,14000.0
2008-08-05 14:35:00,21.59,21.61,21.59,21.6,8000.0,18.7421,18.7594,18.7421,18.7507,8000.0
2008-08-05 14:40:00,21.6,21.64,21.59,21.62,21500.0,18.7507,18.7855,18.7421,18.7681,21500.0
2008-08-05 14:45:00,21.62,21.62,21.58,21.59,29000.0,18.7681,18.7681,18.7334,18.7421,29000.0
2008-08-05 14:50:00,21.58,21.58,21.56,21.56,7100.0,18.7334,18.7334,18.716,18.716,7100.0
2008-08-05 14:55:00,21.56,21.61,21.55,21.57,31700.0,18.716,18.7594,18.7073,18.7247,31700.0
2008-08-05 15:00:00,21.57,21.59,21.56,21.59,13100.0,18.7247,18.7421,18.716,18.7421,13100.0
2008-08-05 15:05:00,21.59,21.59,21.56,21.56,12100.0,18.7421,18.7421,18.716,18.716,12100.0
2008-08-05 15:10:00,21.57,21.6,21.56,21.6,24100.0,18.7247,18.7507,18.716,18.7507,24100.0
2008-08-05 15:15:00,21.6,21.61,21.58,21.59,23900.0,18.7507,18.7594,18.7334,18.7421,23900.0
2008-08-05 15:20:00,21.6,21.61,21.58,21.6,19900.0,18.7507,18.7594,18.7334,18.7507,19900.0
2008-08-05 15:25:00,21.6,21.61,21.58,21.61,26800.0,18.7507,18.7594,18.7334,18.7594,26800.0
2008-08-05 15:30:00,21.6,21.61,21.59,21.59,14200.0,18.7507,18.7594,18.7421,18.7421,14200.0
2008-08-05 15:35:00,21.6,21.6,21.57,21.6,16700.0,18.7507,18.7507,18.7247,18.7507,16700.0
2008-08-05 15:40:00,21.59,21.6,21.59,21.6,25400.0,18.7421,18.7507,18.7421,18.7507,25400.0
2008-08-05 15:45:00,21.6,21.6,21.59,21.6,22900.0,18.7507,18.7507,18.7421,18.7507,22900.0
2008-08-05 15:50:00,21.6,21.62,21.6,21.62,21800.0,18.7507,18.7681,18.7507,18.7681,21800.0
2008-08-05 15:55:00,21.62,21.64,21.61,21.64,28500.0,18.7681,18.7855,18.7594,18.7855,28500.0
2008-08-06 09:30:00,21.62,21.79,21.53,21.62,12100.0,18.7681,18.9157,18.69,18.7681,12100.0
2008-08-06 09:35:00,21.63,21.68,21.6,21.65,14300.0,18.7768,18.8202,18.7507,18.7941,14300.0
2008-08-06 09:40:00,21.65,21.74,21.63,21.63,12800.0,18.7941,18.8723,18.7768,18.7768,12800.0
2008-08-06 09:45:00,21.66,21.66,21.49,21.52,12900.0,18.8028,18.8028,18.6553,18.6813,12900.0
2008-08-06 09:50:00,21.54,21.56,21.49,21.52,8300.0,18.6987,18.716,18.6553,18.6813,8300.0
2008-08-06 09:55:00,21.51,21.54,21.48,21.5,9100.0,18.6726,18.6987,18.6466,18.6639,9100.0
2008-08-06 10:00:00,21.51,21.53,21.49,21.51,9900.0,18.6726,18.69,18.6553,18.6726,9900.0
2008-08-06 10:05:00,21.5,21.54,21.5,21.53,13500.0,18.6639,18.6987,18.6639,18.69,13500.0
2008-08-06 10:10:00,21.53,21.57,21.53,21.57,8500.0,18.69,18.7247,18.69,18.7247,8500.0
2008-08-06 10:15:00,21.57,21.67,21.56,21.65,23500.0,18.7247,18.8115,18.716,18.7941,23500.0
2008-08-06 10:20:00,21.66,21.69,21.65,21.66,23300.0,18.8028,18.8289,18.7941,18.8028,23300.0
2008-08-06 10:25:00,21.65,21.69,21.62,21.65,23400.0,18.7941,18.8289,18.7681,18.7941,23400.0
2008-08-06 10:30:00,21.65,21.68,21.62,21.63,12300.0,18.7941,18.8202,18.7681,18.7768,12300.0
2008-08-06 10:35:00,21.63,21.68,21.6,21.67,21600.0,18.7768,18.8202,18.7507,18.8115,21600.0
2008-08-06 10:40:00,21.66,21.68,21.62,21.62,25800.0,18.8028,18.8202,18.7681,18.7681,25800.0
2008-08-06 10:45:00,21.61,21.62,21.6,21.61,5100.0,18.7594,18.7681,18.7507,18.7594,5100.0
2008-08-06 10:50:00,21.62,21.64,21.62,21.62,5800.0,18.7681,18.7855,18.7681,18.7681,5800.0
2008-08-06 10:55:00,21.63,21.65,21.62,21.62,9000.0,18.7768,18.7941,18.7681,18.7681,9000.0
2008-08-06 11:00:00,21.62,21.62,21.58,21.61,21000.0,18.7681,18.7681,18.7334,18.7594,21000.0
2008-08-06 11:05:00,21.61,21.72,21.61,21.72,25200.0,18.7594,18.8549,18.7594,18.8549,25200.0
2008-08-06 11:10:00,21.72,21.78,21.7,21.77,41200.0,18.8549,18.907,18.8376,18.8983,41200.0
2008-08-06 11:15:00,21.77,21.8,21.75,21.79,20700.0,18.8983,18.9244,18.881,18.9157,20700.0
2008-08-06 11:20:00,21.78,21.81,21.75,21.8,29100.0,18.907,18.933,18.881,18.9244,29100.0
2008-08-06 11:25:00,21.81,21.86,21.77,21.77,45900.0,18.933,18.9764,18.8983,18.8983,45900.0
2008-08-06 11:30:00,21.78,21.78,21.75,21.76,12300.0,18.907,18.907,18.881,18.8896,12300.0
2008-08-06 11:35:00,21.76,21.76,21.71,21.71,6800.0,18.8896,18.8896,18.8462,18.8462,6800.0
2008-08-06 11:40:00,21.73,21.73,21.67,21.68,5900.0,18.8636,18.8636,18.8115,18.8202,5900.0
2008-08-06 11:45:00,21.67,21.67,21.63,21.63,11900.0,18.8115,18.8115,18.7768,18.7768,11900.0
2008-08-06 11:50:00,21.63,21.65,21.57,21.6,10900.0,18.7768,18.7941,18.7247,18.7507,10900.0
2008-08-06 11:55:00,21.6,21.63,21.59,21.62,4900.0,18.7507,18.7768,18.7421,18.7681,4900.0
2008-08-06 12:00:00,21.62,21.69,21.61,21.69,35200.0,18.7681,18.8289,18.7594,18.8289,35200.0
2008-08-06 12:05:00,21.67,21.72,21.67,21.71,47000.0,18.8115,18.8549,18.8115,18.8462,47000.0
2008-08-06 12:10:00,21.72,21.74,21.67,21.7,41200.0,18.8549,18.8723,18.8115,18.8376,41200.0
2008-08-06 12:15:00,21.69,21.8,21.69,21.8,59200.0,18.8289,18.9244,18.8289,18.9244,59200.0
2008-08-06 12:20:00,21.8,21.89,21.78,21.81,61700.0,18.9244,19.0025,18.907,18.933,61700.0
2008-08-06 12:25:00,21.81,21.83,21.79,21.79,16700.0,18.933,18.9504,18.9157,18.9157,16700.0
2008-08-06 12:30:00,21.78,21.78,21.74,21.76,12400.0,18.907,18.907,18.8723,18.8896,12400.0
2008-08-06 12:35:00,21.76,21.79,21.75,21.76,12000.0,18.8896,18.9157,18.881,18.8896,12000.0
2008-08-06 12:40:00,21.75,21.82,21.75,21.82,11600.0,18.881,18.9417,18.881,18.9417,11600.0
2008-08-06 12:45:00,21.8,21.91,21.8,21.9,67500.0,18.9244,19.0198,18.9244,19.0112,67500.0
2008-08-06 12:50:00,21.89,21.93,21.84,21.84,50000.0,19.0025,19.0372,18.9591,18.9591,50000.0
2008-08-06 12:55:00,21.84,21.86,21.83,21.86,13500.0,18.9591,18.9764,18.9504,18.9764,13500.0
2008-08-06 13:00:00,21.85,21.94,21.83,21.93,62400.0,18.9678,19.0459,18.9504,19.0372,62400.0
2008-08-06 13:05:00,21.93,21.94,21.91,21.93,30500.0,19.0372,19.0459,19.0198,19.0372,30500.0
2008-08-06 13:10:00,21.93,21.93,21.88,21.88,29000.0,19.0372,19.0372,18.9938,18.9938,29000.0
2008-08-06 13:15:00,21.88,21.89,21.87,21.87,8000.0,18.9938,19.0025,18.9851,18.9851,8000.0
2008-08-06 13:20:00,21.87,21.89,21.84,21.85,19100.0,18.9851,19.0025,18.9591,18.9678,19100.0
2008-08-06 13:25:00,21.84,21.85,21.83,21.85,6300.0,18.9591,18.9678,18.9504,18.9678,6300.0
2008-08-06 13:30:00,21.86,21.87,21.84,21.84,7000.0,18.9764,18.9851,18.9591,18.9591,7000.0
2008-08-06 13:35:00,21.83,21.84,21.81,21.81,6800.0,18.9504,18.9591,18.933,18.933,6800.0
2008-08-06 13:40:00,21.81,21.83,21.8,21.82,8300.0,18.933,18.9504,18.9244,18.9417,8300.0
2008-08-06 13:45:00,21.82,21.83,21.81,21.82,6000.0,18.9417,18.9504,18.933,18.9417,6000.0
2008-08-06 13:50:00,21.82,21.83,21.8,21.8,17800.0,18.9417,18.9504,18.9244,18.9244,17800.0
2008-08-06 13:55:00,21.8,21.82,21.8,21.82,29500.0,18.9244,18.9417,18.9244,18.9417,29500.0
2008-08-06 14:00:00,21.82,21.83,21.81,21.83,6500.0,18.9417,18.9504,18.933,18.9504,6500.0
2008-08-06 14:05:00,21.83,21.83,21.81,21.82,7600.0,18.9504,18.9504,18.933,18.9417,7600.0
2008-08-06 14:10:00,21.82,21.84,21.82,21.83,12200.0,18.9417,18.9591,18.9417,18.9504,12200.0
2008-08-06 14:15:00,21.85,22.0,21.84,21.99,116900.0,18.9678,19.098,18.9591,19.0893,116900.0
2008-08-06 14:20:00,21.99,22.09,21.99,22.06,94700.0,19.0893,19.1761,19.0893,19.1501,94700.0
2008-08-06 14:25:00,22.05,22.06,22.01,22.04,27200.0,19.1414,19.1501,19.1067,19.1327,27200.0
2008-08-06 14:30:00,22.04,22.05,21.99,22.03,40600.0,19.1327,19.1414,19.0893,19.124,40600.0
2008-08-06 14:35:00,22.03,22.04,22.02,22.02,7200.0,19.124,19.1327,19.1153,19.1153,7200.0
2008-08-06 14:40:00,22.02,22.04,22.01,22.03,14700.0,19.1153,19.1327,19.1067,19.124,14700.0
2008-08-06 14:45:00,22.02,22.03,22.01,22.03,14400.0,19.1153,19.124,19.1067,19.124,14400.0
2008-08-06 14:50:00,22.03,22.04,22.03,22.03,11100.0,19.124,19.1327,19.124,19.124,11100.0
2008-08-06 14:55:00,22.04,22.04,22.01,22.01,18400.0,19.1327,19.1327,19.1067,19.1067,18400.0
2008-08-06 15:00:00,22.0,22.02,22.0,22.0,13800.0,19.098,19.1153,19.098,19.098,13800.0
2008-08-06 15:05:00,22.0,22.01,22.0,22.0,17100.0,19.098,19.1067,19.098,19.098,17100.0
2008-08-06 15:10:00,22.0,22.01,22.0,22.0,21400.0,19.098,19.1067,19.098,19.098,21400.0
2008-08-06 15:15:00,22.0,22.01,21.99,22.0,17400.0,19.098,19.1067,19.0893,19.098,17400.0
2008-08-06 15:20:00,21.99,22.0,21.97,21.98,18100.0,19.0893,19.098,19.0719,19.0806,18100.0
2008-08-06 15:25:00,21.97,21.98,21.97,21.98,22900.0,19.0719,19.0806,19.0719,19.0806,22900.0
2008-08-06 15:30:00,21.97,21.98,21.95,21.96,15300.0,19.0719,19.0806,19.0546,19.0633,15300.0
2008-08-06 15:35:00,21.95,21.97,21.92,21.94,29500.0,19.0546,19.0719,19.0285,19.0459,29500.0
2008-08-06 15:40:00,21.94,21.94,21.89,21.9,42300.0,19.0459,19.0459,19.0025,19.0112,42300.0
2008-08-06 15:45:00,21.9,21.92,21.89,21.91,37300.0,19.0112,19.0285,19.0025,19.0198,37300.0
2008-08-06 15:50:00,21.91,22.09,21.91,22.09,151500.0,19.0198,19.1761,19.0198,19.1761,151500.0
2008-08-06 15:55:00,22.09,22.09,22.02,22.02,112900.0,19.1761,19.1761,19.1153,19.1153,112900.0
2008-08-07 09:30:00,21.9,21.9,21.43,21.46,24500.0,19.0112,19.0112,18.6032,18.6292,24500.0
2008-08-07 09:35:00,21.46,21.55,21.23,21.32,35300.0,18.6292,18.7073,18.4295,18.5077,35300.0
2008-08-07 09:40:00,21.33,21.46,21.28,21.28,9300.0,18.5164,18.6292,18.473,18.473,9300.0
2008-08-07 09:45:00,21.3,21.4,21.21,21.37,22300.0,18.4903,18.5771,18.4122,18.5511,22300.0
2008-08-07 09:50:00,21.38,21.44,21.37,21.43,17200.0,18.5598,18.6118,18.5511,18.6032,17200.0
2008-08-07 09:55:00,21.42,21.43,21.37,21.4,26700.0,18.5945,18.6032,18.5511,18.5771,26700.0
2008-08-07 10:00:00,21.41,21.48,21.4,21.46,20000.0,18.5858,18.6466,18.5771,18.6292,20000.0
2008-08-07 10:05:00,21.45,21.46,21.39,21.4,18700.0,18.6205,18.6292,18.5684,18.5771,18700.0
2008-08-07 10:10:00,21.4,21.41,21.37,21.37,8500.0,18.5771,18.5858,18.5511,18.5511,8500.0
2008-08-07 10:15:00,21.38,21.44,21.38,21.43,16400.0,18.5598,18.6118,18.5598,18.6032,16400.0
2008-08-07 10:20:00,21.43,21.43,21.39,21.4,14100.0,18.6032,18.6032,18.5684,18.5771,14100.0
2008-08-07 10:25:00,21.39,21.4,21.35,21.35,13100.0,18.5684,18.5771,18.5337,18.5337,13100.0
2008-08-07 10:30:00,21.35,21.35,21.31,21.32,24300.0,18.5337,18.5337,18.499,18.5077,24300.0
2008-08-07 10:35:00,21.32,21.32,21.23,21.28,51500.0,18.5077,18.5077,18.4295,18.473,51500.0
2008-08-07 10:40:00,21.28,21.28,21.22,21.28,47600.0,18.473,18.473,18.4209,18.473,47600.0
2008-08-07 10:45:00,21.28,21.31,21.27,21.31,12200.0,18.473,18.499,18.4643,18.499,12200.0
2008-08-07 10:50:00,21.31,21.32,21.3,21.31,9600.0,18.499,18.5077,18.4903,18.499,9600.0
2008-08-07 10:55:00,21.31,21.32,21.3,21.3,8500.0,18.499,18.5077,18.4903,18.4903,8500.0
2008-08-07 11:00:00,21.3,21.31,21.3,21.3,18900.0,18.4903,18.499,18.4903,18.4903,18900.0
2008-08-07 11:05:00,21.3,21.32,21.3,21.31,13400.0,18.4903,18.5077,18.4903,18.499,13400.0
2008-08-07 11:10:00,21.31,21.35,21.3,21.31,20100.0,18.499,18.5337,18.4903,18.499,20100.0
2008-08-07 11:15:00,21.31,21.31,21.29,21.3,9800.0,18.499,18.499,18.4816,18.4903,9800.0
2008-08-07 11:20:00,21.3,21.3,21.27,21.28,13100.0,18.4903,18.4903,18.4643,18.473,13100.0
2008-08-07 11:25:00,21.28,21.29,21.27,21.28,9100.0,18.473,18.4816,18.4643,18.473,9100.0
2008-08-07 11:30:00,21.28,21.31,21.27,21.3,42000.0,18.473,18.499,18.4643,18.4903,42000.0
2008-08-07 11:35:00,21.3,21.31,21.3,21.3,12800.0,18.4903,18.499,18.4903,18.4903,12800.0
2008-08-07 11:40:00,21.31,21.31,21.3,21.3,13800.0,18.499,18.499,18.4903,18.4903,13800.0
2008-08-07 11:45:00,21.3,21.31,21.3,21.31,10900.0,18.4903,18.499,18.4903,18.499,10900.0
2008-08-07 11:50:00,21.31,21.31,21.3,21.3,7400.0,18.499,18.499,18.4903,18.4903,7400.0
2008-08-07 11:55:00,21.3,21.31,21.3,21.3,14600.0,18.4903,18.499,18.4903,18.4903,14600.0
2008-08-07 12:00:00,21.31,21.31,21.3,21.3,9200.0,18.499,18.499,18.4903,18.4903,9200.0
2008-08-07 12:05:00,21.31,21.31,21.3,21.3,8200.0,18.499,18.499,18.4903,18.4903,8200.0
2008-08-07 12:10:00,21.3,21.31,21.3,21.31,11800.0,18.4903,18.499,18.4903,18.499,11800.0
2008-08-07 12:15:00,21.31,21.31,21.3,21.31,10700.0,18.499,18.499,18.4903,18.499,10700.0
2008-08-07 12:20:00,21.3,21.31,21.27,21.27,38700.0,18.4903,18.499,18.4643,18.4643,38700.0
2008-08-07 12:25:00,21.27,21.3,21.27,21.29,23800.0,18.4643,18.4903,18.4643,18.4816,23800.0
2008-08-07 12:30:00,21.3,21.3,21.27,21.29,28400.0,18.4903,18.4903,18.4643,18.4816,28400.0
2008-08-07 12:35:00,21.3,21.32,21.3,21.31,16300.0,18.4903,18.5077,18.4903,18.499,16300.0
2008-08-07 12:40:00,21.31,21.31,21.3,21.3,4200.0,18.499,18.499,18.4903,18.4903,4200.0
2008-08-07 12:45:00,21.31,21.32,21.3,21.31,18100.0,18.499,18.5077,18.4903,18.499,18100.0
2008-08-07 12:50:00,21.3,21.31,21.3,21.31,8800.0,18.4903,18.499,18.4903,18.499,8800.0
2008-08-07 12:55:00,21.31,21.31,21.3,21.31,41600.0,18.499,18.499,18.4903,18.499,41600.0
2008-08-07 13:00:00,21.3,21.31,21.27,21.28,29500.0,18.4903,18.499,18.4643,18.473,29500.0
2008-08-07 13:05:00,21.29,21.29,21.28,21.28,4500.0,18.4816,18.4816,18.473,18.473,4500.0
2008-08-07 13:10:00,21.28,21.29,21.28,21.29,10900.0,18.473,18.4816,18.473,18.4816,10900.0
2008-08-07 13:15:00,21.3,21.31,21.29,21.31,13600.0,18.4903,18.499,18.4816,18.499,13600.0
2008-08-07 13:20:00,21.31,21.32,21.31,21.32,13100.0,18.499,18.5077,18.499,18.5077,13100.0
2008-08-07 13:25:00,21.32,21.34,21.3,21.33,37400.0,18.5077,18.525,18.4903,18.5164,37400.0
2008-08-07 13:30:00,21.33,21.37,21.32,21.35,10700.0,18.5164,18.5511,18.5077,18.5337,10700.0
2008-08-07 13:35:00,21.36,21.37,21.34,21.34,17100.0,18.5424,18.5511,18.525,18.525,17100.0
2008-08-07 13:40:00,21.35,21.4,21.34,21.39,24600.0,18.5337,18.5771,18.525,18.5684,24600.0
2008-08-07 13:45:00,21.39,21.4,21.38,21.39,4900.0,18.5684,18.5771,18.5598,18.5684,4900.0
2008-08-07 13:50:00,21.39,21.41,21.39,21.41,15600.0,18.5684,18.5858,18.5684,18.5858,15600.0
2008-08-07 13:55:00,21.42,21.43,21.4,21.42,13900.0,18.5945,18.6032,18.5771,18.5945,13900.0
2008-08-07 14:00:00,21.42,21.44,21.42,21.43,20400.0,18.5945,18.6118,18.5945,18.6032,20400.0
2008-08-07 14:05:00,21.43,21.45,21.42,21.44,18000.0,18.6032,18.6205,18.5945,18.6118,18000.0
2008-08-07 14:10:00,21.44,21.46,21.44,21.44,17600.0,18.6118,18.6292,18.6118,18.6118,17600.0
2008-08-07 14:15:00,21.44,21.45,21.44,21.44,16300.0,18.6118,18.6205,18.6118,18.6118,16300.0
2008-08-07 14:20:00,21.45,21.49,21.44,21.49,26600.0,18.6205,18.6553,18.6118,18.6553,26600.0
2008-08-07 14:25:00,21.49,21.5,21.48,21.5,13100.0,18.6553,18.6639,18.6466,18.6639,13100.0
2008-08-07 14:30:00,21.51,21.56,21.51,21.56,30400.0,18.6726,18.716,18.6726,18.716,30400.0
2008-08-07 14:35:00,21.55,21.57,21.53,21.55,43500.0,18.7073,18.7247,18.69,18.7073,43500.0
2008-08-07 14:40:00,21.53,21.55,21.51,21.51,11900.0,18.69,18.7073,18.6726,18.6726,11900.0
2008-08-07 14:45:00,21.51,21.51,21.5,21.5,16400.0,18.6726,18.6726,18.6639,18.6639,16400.0
2008-08-07 14:50:00,21.5,21.51,21.46,21.49,24800.0,18.6639,18.6726,18.6292,18.6553,24800.0
2008-08-07 14:55:00,21.48,21.52,21.46,21.46,17700.0,18.6466,18.6813,18.6292,18.6292,17700.0
2008-08-07 15:00:00,21.46,21.49,21.46,21.48,28500.0,18.6292,18.6553,18.6292,18.6466,28500.0
2008-08-07 15:05:00,21.48,21.52,21.47,21.52,24800.0,18.6466,18.6813,18.6379,18.6813,24800.0
2008-08-07 15:10:00,21.52,21.53,21.49,21.5,23700.0,18.6813,18.69,18.6553,18.6639,23700.0
2008-08-07 15:15:00,21.5,21.53,21.5,21.52,27800.0,18.6639,18.69,18.6639,18.6813,27800.0
2008-08-07 15:20:00,21.51,21.55,21.49,21.52,25800.0,18.6726,18.7073,18.6553,18.6813,25800.0
2008-08-07 15:25:00,21.52,21.55,21.51,21.54,24200.0,18.6813,18.7073,18.6726,18.6987,24200.0
2008-08-07 15:30:00,21.53,21.54,21.45,21.45,38000.0,18.69,18.6987,18.6205,18.6205,38000.0
2008-08-07 15:35:00,21.45,21.5,21.42,21.49,72800.0,18.6205,18.6639,18.5945,18.6553,72800.0
2008-08-07 15:40:00,21.5,21.56,21.49,21.55,98100.0,18.6639,18.716,18.6553,18.7073,98100.0
2008-08-07 15:45:00,21.55,21.63,21.54,21.63,113100.0,18.7073,18.7768,18.6987,18.7768,113100.0
2008-08-07 15:50:00,21.62,21.73,21.59,21.73,134900.0,18.7681,18.8636,18.7421,18.8636,134900.0
2008-08-07 15:55:00,21.72,21.86,21.72,21.8,225900.0,18.8549,18.9764,18.8549,18.9244,225900.0
2008-08-08 09:30:00,21.68,21.72,21.62,21.71,11300.0,18.8202,18.8549,18.7681,18.8462,11300.0
2008-08-08 09:35:00,21.71,21.97,21.71,21.91,14700.0,18.8462,19.0719,18.8462,19.0198,14700.0
2008-08-08 09:40:00,21.92,21.95,21.69,21.73,8400.0,19.0285,19.0546,18.8289,18.8636,8400.0
2008-08-08 09:45:00,21.76,21.91,21.76,21.91,14500.0,18.8896,19.0198,18.8896,19.0198,14500.0
2008-08-08 09:50:00,21.88,21.95,21.88,21.92,14800.0,18.9938,19.0546,18.9938,19.0285,14800.0
2008-08-08 09:55:00,21.92,21.95,21.91,21.94,17600.0,19.0285,19.0546,19.0198,19.0459,17600.0
2008-08-08 10:00:00,21.93,22.04,21.93,22.04,16800.0,19.0372,19.1327,19.0372,19.1327,16800.0
2008-08-08 10:05:00,22.02,22.17,22.0,22.17,25700.0,19.1153,19.2456,19.098,19.2456,25700.0
2008-08-08 10:10:00,22.17,22.24,22.15,22.18,26200.0,19.2456,19.3063,19.2282,19.2542,26200.0
2008-08-08 10:15:00,22.18,22.25,22.14,22.16,36100.0,19.2542,19.315,19.2195,19.2369,36100.0
2008-08-08 10:20:00,22.14,22.29,22.14,22.26,35400.0,19.2195,19.3497,19.2195,19.3237,35400.0
2008-08-08 10:25:00,22.26,22.27,22.19,22.19,22600.0,19.3237,19.3324,19.2629,19.2629,22600.0
2008-08-08 10:30:00,22.21,22.21,22.15,22.16,12800.0,19.2803,19.2803,19.2282,19.2369,12800.0
2008-08-08 10:35:00,22.15,22.17,22.07,22.1,17300.0,19.2282,19.2456,19.1587,19.1848,17300.0
2008-08-08 10:40:00,22.11,22.11,22.09,22.1,6400.0,19.1935,19.1935,19.1761,19.1848,6400.0
2008-08-08 10:45:00,22.09,22.1,22.08,22.09,11100.0,19.1761,19.1848,19.1674,19.1761,11100.0
2008-08-08 10:50:00,22.1,22.18,22.09,22.18,9100.0,19.1848,19.2542,19.1761,19.2542,9100.0
2008-08-08 10:55:00,22.19,22.25,22.18,22.24,9800.0,19.2629,19.315,19.2542,19.3063,9800.0
2008-08-08 11:00:00,22.24,22.3,22.22,22.29,20600.0,19.3063,19.3584,19.289,19.3497,20600.0
2008-08-08 11:05:00,22.3,22.3,22.24,22.24,12900.0,19.3584,19.3584,19.3063,19.3063,12900.0
2008-08-08 11:10:00,22.23,22.27,22.23,22.26,17300.0,19.2976,19.3324,19.2976,19.3237,17300.0
2008-08-08 11:15:00,22.25,22.26,22.2,22.21,17900.0,19.315,19.3237,19.2716,19.2803,17900.0
2008-08-08 11:20:00,22.2,22.21,22.16,22.16,14500.0,19.2716,19.2803,19.2369,19.2369,14500.0
2008-08-08 11:25:00,22.16,22.18,22.16,22.17,7600.0,19.2369,19.2542,19.2369,19.2456,7600.0
2008-08-08 11:30:00,22.18,22.2,22.17,22.2,9000.0,19.2542,19.2716,19.2456,19.2716,9000.0
2008-08-08 11:35:00,22.19,22.19,22.15,22.16,13900.0,19.2629,19.2629,19.2282,19.2369,13900.0
2008-08-08 11:40:00,22.16,22.16,22.15,22.16,5400.0,19.2369,19.2369,19.2282,19.2369,5400.0
2008-08-08 11:45:00,22.16,22.17,22.15,22.17,16500.0,19.2369,19.2456,19.2282,19.2456,16500.0
2008-08-08 11:50:00,22.17,22.2,22.17,22.2,11700.0,19.2456,19.2716,19.2456,19.2716,11700.0
2008-08-08 11:55:00,22.2,22.23,22.2,22.21,15000.0,19.2716,19.2976,19.2716,19.2803,15000.0
2008-08-08 12:00:00,22.22,22.24,22.21,22.22,25000.0,19.289,19.3063,19.2803,19.289,25000.0
2008-08-08 12:05:00,22.22,22.32,22.22,22.32,34100.0,19.289,19.3758,19.289,19.3758,34100.0
2008-08-08 12:10:00,22.32,22.4,22.31,22.4,31900.0,19.3758,19.4452,19.3671,19.4452,31900.0
2008-08-08 12:15:00,22.4,22.5,22.4,22.49,57100.0,19.4452,19.532,19.4452,19.5233,57100.0
2008-08-08 12:20:00,22.48,22.5,22.48,22.49,23100.0,19.5147,19.532,19.5147,19.5233,23100.0
2008-08-08 12:25:00,22.48,22.5,22.46,22.5,27800.0,19.5147,19.532,19.4973,19.532,27800.0
2008-08-08 12:30:00,22.49,22.49,22.43,22.44,25900.0,19.5233,19.5233,19.4713,19.4799,25900.0
2008-08-08 12:35:00,22.43,22.43,22.4,22.4,12400.0,19.4713,19.4713,19.4452,19.4452,12400.0
2008-08-08 12:40:00,22.4,22.41,22.36,22.36,6500.0,19.4452,19.4539,19.4105,19.4105,6500.0
2008-08-08 12:45:00,22.36,22.37,22.34,22.34,8700.0,19.4105,19.4192,19.3931,19.3931,8700.0
2008-08-08 12:50:00,22.34,22.35,22.24,22.27,29300.0,19.3931,19.4018,19.3063,19.3324,29300.0
2008-08-08 12:55:00,22.27,22.34,22.25,22.33,13300.0,19.3324,19.3931,19.315,19.3844,13300.0
2008-08-08 13:00:00,22.33,22.35,22.33,22.35,9100.0,19.3844,19.4018,19.3844,19.4018,9100.0
2008-08-08 13:05:00,22.34,22.37,22.3,22.34,32000.0,19.3931,19.4192,19.3584,19.3931,32000.0
2008-08-08 13:10:00,22.33,22.33,22.3,22.32,13800.0,19.3844,19.3844,19.3584,19.3758,13800.0
2008-08-08 13:15:00,22.33,22.33,22.32,22.32,6000.0,19.3844,19.3844,19.3758,19.3758,6000.0
2008-08-08 13:20:00,22.33,22.37,22.32,22.37,26600.0,19.3844,19.4192,19.3758,19.4192,26600.0
2008-08-08 13:25:00,22.37,22.41,22.36,22.4,14800.0,19.4192,19.4539,19.4105,19.4452,14800.0
2008-08-08 13:30:00,22.41,22.45,22.4,22.43,16700.0,19.4539,19.4886,19.4452,19.4713,16700.0
2008-08-08 13:35:00,22.43,22.43,22.39,22.39,12300.0,19.4713,19.4713,19.4365,19.4365,12300.0
2008-08-08 13:40:00,22.39,22.44,22.39,22.4,15000.0,19.4365,19.4799,19.4365,19.4452,15000.0
2008-08-08 13:45:00,22.41,22.41,22.37,22.37,10200.0,19.4539,19.4539,19.4192,19.4192,10200.0
2008-08-08 13:50:00,22.37,22.45,22.37,22.42,31700.0,19.4192,19.4886,19.4192,19.4626,31700.0
2008-08-08 13:55:00,22.42,22.42,22.37,22.37,11600.0,19.4626,19.4626,19.4192,19.4192,11600.0
2008-08-08 14:00:00,22.37,22.37,22.35,22.36,17200.0,19.4192,19.4192,19.4018,19.4105,17200.0
2008-08-08 14:05:00,22.36,22.42,22.35,22.42,28800.0,19.4105,19.4626,19.4018,19.4626,28800.0
2008-08-08 14:10:00,22.42,22.42,22.38,22.39,24100.0,19.4626,19.4626,19.4279,19.4365,24100.0
2008-08-08 14:15:00,22.39,22.44,22.39,22.44,18000.0,19.4365,19.4799,19.4365,19.4799,18000.0
2008-08-08 14:20:00,22.44,22.52,22.44,22.49,61700.0,19.4799,19.5494,19.4799,19.5233,61700.0
2008-08-08 14:25:00,22.49,22.51,22.47,22.5,20400.0,19.5233,19.5407,19.506,19.532,20400.0
2008-08-08 14:30:00,22.5,22.51,22.47,22.48,17700.0,19.532,19.5407,19.506,19.5147,17700.0
2008-08-08 14:35:00,22.48,22.5,22.47,22.48,14800.0,19.5147,19.532,19.506,19.5147,14800.0
2008-08-08 14:40:00,22.48,22.5,22.48,22.48,15400.0,19.5147,19.532,19.5147,19.5147,15400.0
2008-08-08 14:45:00,22.49,22.49,22.47,22.48,16200.0,19.5233,19.5233,19.506,19.5147,16200.0
2008-08-08 14:50:00,22.48,22.52,22.47,22.5,28200.0,19.5147,19.5494,19.506,19.532,28200.0
2008-08-08 14:55:00,22.5,22.51,22.48,22.51,26500.0,19.532,19.5407,19.5147,19.5407,26500.0
2008-08-08 15:00:00,22.5,22.51,22.49,22.5,16000.0,19.532,19.5407,19.5233,19.532,16000.0
2008-08-08 15:05:00,22.5,22.53,22.5,22.5,35100.0,19.532,19.5581,19.532,19.532,35100.0
2008-08-08 15:10:00,22.5,22.5,22.48,22.48,21800.0,19.532,19.532,19.5147,19.5147,21800.0
2008-08-08 15:15:00,22.48,22.49,22.45,22.46,31200.0,19.5147,19.5233,19.4886,19.4973,31200.0
2008-08-08 15:20:00,22.45,22.46,22.44,22.45,20200.0,19.4886,19.4973,19.4799,19.4886,20200.0
2008-08-08 15:25:00,22.45,22.49,22.44,22.48,24700.0,19.4886,19.5233,19.4799,19.5147,24700.0
2008-08-08 15:30:00,22.48,22.52,22.48,22.52,31700.0,19.5147,19.5494,19.5147,19.5494,31700.0
2008-08-08 15:35:00,22.52,22.6,22.51,22.53,40800.0,19.5494,19.6188,19.5407,19.5581,40800.0
2008-08-08 15:40:00,22.54,22.54,22.52,22.53,29500.0,19.5667,19.5667,19.5494,19.5581,29500.0
2008-08-08 15:45:00,22.52,22.57,22.52,22.56,35800.0,19.5494,19.5928,19.5494,19.5841,35800.0
2008-08-08 15:50:00,22.56,22.57,22.54,22.54,34600.0,19.5841,19.5928,19.5667,19.5667,34600.0
2008-08-08 15:55:00,22.54,22.55,22.51,22.53,67500.0,19.5667,19.5754,19.5407,19.5581,67500.0
2008-08-11 09:30:00,22.48,22.51,22.47,22.5,13800.0,19.5147,19.5407,19.506,19.532,13800.0
2008-08-11 09:35:00,22.5,22.55,22.49,22.53,20800.0,19.532,19.5754,19.5233,19.5581,20800.0
2008-08-11 09:40:00,22.53,22.54,22.52,22.54,9000.0,19.5581,19.5667,19.5494,19.5667,9000.0
2008-08-11 09:45:00,22.53,22.6,22.52,22.6,14200.0,19.5581,19.6188,19.5494,19.6188,14200.0
2008-08-11 09:50:00,22.6,22.62,22.52,22.62,13900.0,19.6188,19.6362,19.5494,19.6362,13900.0
2008-08-11 09:55:00,22.62,22.68,22.61,22.62,15400.0,19.6362,19.6883,19.6275,19.6362,15400.0
2008-08-11 10:00:00,22.64,22.69,22.62,22.66,5600.0,19.6536,19.697,19.6362,19.6709,5600.0
2008-08-11 10:05:00,22.65,22.68,22.65,22.68,3400.0,19.6622,19.6883,19.6622,19.6883,3400.0
2008-08-11 10:10:00,22.67,22.67,22.62,22.63,11900.0,19.6796,19.6796,19.6362,19.6449,11900.0
2008-08-11 10:15:00,22.63,22.7,22.63,22.69,10100.0,19.6449,19.7056,19.6449,19.697,10100.0
2008-08-11 10:20:00,22.7,22.73,22.7,22.7,6200.0,19.7056,19.7317,19.7056,19.7056,6200.0
2008-08-11 10:25:00,22.7,22.72,22.69,22.69,7200.0,19.7056,19.723,19.697,19.697,7200.0
2008-08-11 10:30:00,22.68,22.68,22.62,22.63,25100.0,19.6883,19.6883,19.6362,19.6449,25100.0
2008-08-11 10:35:00,22.63,22.63,22.6,22.6,3800.0,19.6449,19.6449,19.6188,19.6188,3800.0
2008-08-11 10:40:00,22.6,22.66,22.58,22.66,5300.0,19.6188,19.6709,19.6015,19.6709,5300.0
2008-08-11 10:45:00,22.66,22.78,22.66,22.71,28900.0,19.6709,19.7751,19.6709,19.7143,28900.0
2008-08-11 10:50:00,22.7,22.7,22.6,22.61,22800.0,19.7056,19.7056,19.6188,19.6275,22800.0
2008-08-11 10:55:00,22.61,22.63,22.61,22.63,6400.0,19.6275,19.6449,19.6275,19.6449,6400.0
2008-08-11 11:00:00,22.63,22.63,22.62,22.63,9700.0,19.6449,19.6449,19.6362,19.6449,9700.0
2008-08-11 11:05:00,22.64,22.66,22.63,22.64,80300.0,19.6536,19.6709,19.6449,19.6536,80300.0
2008-08-11 11:10:00,22.63,22.64,22.6,22.6,16800.0,19.6449,19.6536,19.6188,19.6188,16800.0
2008-08-11 11:15:00,22.59,22.6,22.59,22.59,5400.0,19.6102,19.6188,19.6102,19.6102,5400.0
2008-08-11 11:20:00,22.59,22.59,22.55,22.57,17600.0,19.6102,19.6102,19.5754,19.5928,17600.0
2008-08-11 11:25:00,22.58,22.64,22.57,22.64,5200.0,19.6015,19.6536,19.5928,19.6536,5200.0
2008-08-11 11:30:00,22.64,22.67,22.63,22.66,4400.0,19.6536,19.6796,19.6449,19.6709,4400.0
2008-08-11 11:35:00,22.67,22.75,22.67,22.74,14500.0,19.6796,19.749,19.6796,19.7404,14500.0
2008-08-11 11:40:00,22.74,22.75,22.72,22.74,6700.0,19.7404,19.749,19.723,19.7404,6700.0
2008-08-11 11:45:00,22.74,22.74,22.71,22.72,9300.0,19.7404,19.7404,19.7143,19.723,9300.0
2008-08-11 11:50:00,22.72,22.73,22.71,22.71,8600.0,19.723,19.7317,19.7143,19.7143,8600.0
2008-08-11 11:55:00,22.72,22.72,22.68,22.68,17100.0,19.723,19.723,19.6883,19.6883,17100.0
2008-08-11 12:00:00,22.68,22.7,22.67,22.68,11200.0,19.6883,19.7056,19.6796,19.6883,11200.0
2008-08-11 12:05:00,22.69,22.7,22.68,22.69,7000.0,19.697,19.7056,19.6883,19.697,7000.0
2008-08-11 12:10:00,22.7,22.71,22.68,22.7,9900.0,19.7056,19.7143,19.6883,19.7056,9900.0
2008-08-11 12:15:00,22.71,22.72,22.71,22.71,12200.0,19.7143,19.723,19.7143,19.7143,12200.0
2008-08-11 12:20:00,22.72,22.76,22.71,22.76,13500.0,19.723,19.7577,19.7143,19.7577,13500.0
2008-08-11 12:25:00,22.76,22.82,22.76,22.82,11200.0,19.7577,19.8098,19.7577,19.8098,11200.0
2008-08-11 12:30:00,22.82,22.85,22.82,22.85,4400.0,19.8098,19.8359,19.8098,19.8359,4400.0
2008-08-11 12:35:00,22.86,22.86,22.81,22.83,6600.0,19.8445,19.8445,19.8011,19.8185,6600.0
2008-08-11 12:40:00,22.83,22.86,22.83,22.85,7400.0,19.8185,19.8445,19.8185,19.8359,7400.0
2008-08-11 12:45:00,22.85,22.86,22.83,22.84,6800.0,19.8359,19.8445,19.8185,19.8272,6800.0
2008-08-11 12:50:00,22.83,22.86,22.83,22.85,9800.0,19.8185,19.8445,19.8185,19.8359,9800.0
2008-08-11 12:55:00,22.85,22.85,22.82,22.84,4400.0,19.8359,19.8359,19.8098,19.8272,4400.0
2008-08-11 13:00:00,22.84,22.85,22.84,22.84,6100.0,19.8272,19.8359,19.8272,19.8272,6100.0
2008-08-11 13:05:00,22.85,22.85,22.84,22.84,5800.0,19.8359,19.8359,19.8272,19.8272,5800.0
2008-08-11 13:10:00,22.85,22.85,22.84,22.84,7600.0,19.8359,19.8359,19.8272,19.8272,7600.0
2008-08-11 13:15:00,22.84,22.85,22.82,22.82,12700.0,19.8272,19.8359,19.8098,19.8098,12700.0
2008-08-11 13:20:00,22.83,22.83,22.82,22.82,6100.0,19.8185,19.8185,19.8098,19.8098,6100.0
2008-08-11 13:25:00,22.81,22.84,22.8,22.82,14000.0,19.8011,19.8272,19.7924,19.8098,14000.0
2008-08-11 13:30:00,22.82,22.82,22.81,22.81,2900.0,19.8098,19.8098,19.8011,19.8011,2900.0
2008-08-11 13:35:00,22.82,22.82,22.81,22.81,8600.0,19.8098,19.8098,19.8011,19.8011,8600.0
2008-08-11 13:40:00,22.81,22.82,22.75,22.77,12100.0,19.8011,19.8098,19.749,19.7664,12100.0
2008-08-11 13:45:00,22.77,22.78,22.77,22.77,4500.0,19.7664,19.7751,19.7664,19.7664,4500.0
2008-08-11 13:50:00,22.77,22.81,22.77,22.81,4100.0,19.7664,19.8011,19.7664,19.8011,4100.0
2008-08-11 13:55:00,22.81,22.81,22.76,22.77,7700.0,19.8011,19.8011,19.7577,19.7664,7700.0
2008-08-11 14:00:00,22.76,22.77,22.74,22.74,8500.0,19.7577,19.7664,19.7404,19.7404,8500.0
2008-08-11 14:05:00,22.75,22.77,22.75,22.76,8200.0,19.749,19.7664,19.749,19.7577,8200.0
2008-08-11 14:10:00,22.75,22.76,22.72,22.73,10600.0,19.749,19.7577,19.723,19.7317,10600.0
2008-08-11 14:15:00,22.73,22.73,22.68,22.69,15800.0,19.7317,19.7317,19.6883,19.697,15800.0
2008-08-11 14:20:00,22.69,22.7,22.63,22.65,14100.0,19.697,19.7056,19.6449,19.6622,14100.0
2008-08-11 14:25:00,22.65,22.7,22.65,22.69,6300.0,19.6622,19.7056,19.6622,19.697,6300.0
2008-08-11 14:30:00,22.68,22.7,22.68,22.69,5500.0,19.6883,19.7056,19.6883,19.697,5500.0
2008-08-11 14:35:00,22.69,22.7,22.63,22.66,8200.0,19.697,19.7056,19.6449,19.6709,8200.0
2008-08-11 14:40:00,22.66,22.69,22.64,22.65,10600.0,19.6709,19.697,19.6536,19.6622,10600.0
2008-08-11 14:45:00,22.66,22.68,22.65,22.66,8700.0,19.6709,19.6883,19.6622,19.6709,8700.0
2008-08-11 14:50:00,22.66,22.68,22.62,22.62,44100.0,19.6709,19.6883,19.6362,19.6362,44100.0
2008-08-11 14:55:00,22.62,22.65,22.62,22.64,13400.0,19.6362,19.6622,19.6362,19.6536,13400.0
2008-08-11 15:00:00,22.64,22.66,22.61,22.66,35000.0,19.6536,19.6709,19.6275,19.6709,35000.0
2008-08-11 15:05:00,22.65,22.66,22.64,22.65,12900.0,19.6622,19.6709,19.6536,19.6622,12900.0
2008-08-11 15:10:00,22.64,22.64,22.59,22.61,18500.0,19.6536,19.6536,19.6102,19.6275,18500.0
2008-08-11 15:15:00,22.6,22.61,22.56,22.57,12600.0,19.6188,19.6275,19.5841,19.5928,12600.0
2008-08-11 15:20:00,22.57,22.58,22.54,22.55,13600.0,19.5928,19.6015,19.5667,19.5754,13600.0
2008-08-11 15:25:00,22.55,22.57,22.54,22.57,19100.0,19.5754,19.5928,19.5667,19.5928,19100.0
2008-08-11 15:30:00,22.56,22.56,22.5,22.51,17100.0,19.5841,19.5841,19.532,19.5407,17100.0
2008-08-11 15:35:00,22.52,22.54,22.5,22.54,18700.0,19.5494,19.5667,19.532,19.5667,18700.0
2008-08-11 15:40:00,22.53,22.59,22.53,22.59,21300.0,19.5581,19.6102,19.5581,19.6102,21300.0
2008-08-11 15:45:00,22.59,22.6,22.56,22.59,34600.0,19.6102,19.6188,19.5841,19.6102,34600.0
2008-08-11 15:50:00,22.59,22.63,22.59,22.61,30200.0,19.6102,19.6449,19.6102,19.6275,30200.0
2008-08-11 15:55:00,22.62,22.62,22.58,22.62,58700.0,19.6362,19.6362,19.6015,19.6362,58700.0
2008-08-12 09:30:00,22.6,22.72,22.4,22.68,30400.0,19.6188,19.723,19.4452,19.6883,30400.0
2008-08-12 09:35:00,22.68,22.69,22.54,22.58,16500.0,19.6883,19.697,19.5667,19.6015,16500.0
2008-08-12 09:40:00,22.57,22.57,22.45,22.51,50200.0,19.5928,19.5928,19.4886,19.5407,50200.0
2008-08-12 09:45:00,22.51,22.53,22.48,22.48,13200.0,19.5407,19.5581,19.5147,19.5147,13200.0
2008-08-12 09:50:00,22.46,22.48,22.34,22.35,22300.0,19.4973,19.5147,19.3931,19.4018,22300.0
2008-08-12 09:55:00,22.35,22.4,22.34,22.37,10200.0,19.4018,19.4452,19.3931,19.4192,10200.0
2008-08-12 10:00:00,22.37,22.4,22.3,22.39,37500.0,19.4192,19.4452,19.3584,19.4365,37500.0
2008-08-12 10:05:00,22.39,22.46,22.35,22.38,51100.0,19.4365,19.4973,19.4018,19.4279,51100.0
2008-08-12 10:10:00,22.38,22.41,22.35,22.35,27100.0,19.4279,19.4539,19.4018,19.4018,27100.0
2008-08-12 10:15:00,22.35,22.37,22.3,22.3,26800.0,19.4018,19.4192,19.3584,19.3584,26800.0
2008-08-12 10:20:00,22.31,22.33,22.26,22.29,15300.0,19.3671,19.3844,19.3237,19.3497,15300.0
2008-08-12 10:25:00,22.28,22.3,22.24,22.24,15500.0,19.341,19.3584,19.3063,19.3063,15500.0
2008-08-12 10:30:00,22.25,22.26,22.19,22.22,30000.0,19.315,19.3237,19.2629,19.289,30000.0
2008-08-12 10:35:00,22.22,22.22,22.21,22.21,18200.0,19.289,19.289,19.2803,19.2803,18200.0
2008-08-12 10:40:00,22.22,22.26,22.19,22.25,49900.0,19.289,19.3237,19.2629,19.315,49900.0
2008-08-12 10:45:00,22.24,22.36,22.24,22.35,51800.0,19.3063,19.4105,19.3063,19.4018,51800.0
2008-08-12 10:50:00,22.35,22.39,22.32,22.32,18200.0,19.4018,19.4365,19.3758,19.3758,18200.0
2008-08-12 10:55:00,22.32,22.38,22.32,22.37,18200.0,19.3758,19.4279,19.3758,19.4192,18200.0
2008-08-12 11:00:00,22.38,22.39,22.31,22.32,24500.0,19.4279,19.4365,19.3671,19.3758,24500.0
2008-08-12 11:05:00,22.32,22.4,22.31,22.34,33100.0,19.3758,19.4452,19.3671,19.3931,33100.0
2008-08-12 11:10:00,22.34,22.34,22.31,22.32,15400.0,19.3931,19.3931,19.3671,19.3758,15400.0
2008-08-12 11:15:00,22.32,22.32,22.31,22.32,6600.0,19.3758,19.3758,19.3671,19.3758,6600.0
2008-08-12 11:20:00,22.32,22.33,22.25,22.25,27300.0,19.3758,19.3844,19.315,19.315,27300.0
2008-08-12 11:25:00,22.25,22.28,22.24,22.26,24200.0,19.315,19.341,19.3063,19.3237,24200.0
2008-08-12 11:30:00,22.26,22.27,22.22,22.22,15700.0,19.3237,19.3324,19.289,19.289,15700.0
2008-08-12 11:35:00,22.23,22.23,22.22,22.22,6200.0,19.2976,19.2976,19.289,19.289,6200.0
2008-08-12 11:40:00,22.22,22.23,22.16,22.19,26900.0,19.289,19.2976,19.2369,19.2629,26900.0
2008-08-12 11:45:00,22.19,22.22,22.18,22.18,9500.0,19.2629,19.289,19.2542,19.2542,9500.0
2008-08-12 11:50:00,22.19,22.24,22.19,22.24,8200.0,19.2629,19.3063,19.2629,19.3063,8200.0
2008-08-12 11:55:00,22.24,22.25,22.23,22.24,8100.0,19.3063,19.315,19.2976,19.3063,8100.0
2008-08-12 12:00:00,22.24,22.28,22.23,22.27,8400.0,19.3063,19.341,19.2976,19.3324,8400.0
2008-08-12 12:05:00,22.27,22.32,22.23,22.24,28000.0,19.3324,19.3758,19.2976,19.3063,28000.0
2008-08-12 12:10:00,22.24,22.25,22.24,22.24,3100.0,19.3063,19.315,19.3063,19.3063,3100.0
2008-08-12 12:15:00,22.25,22.25,22.24,22.25,12500.0,19.315,19.315,19.3063,19.315,12500.0
2008-08-12 12:20:00,22.25,22.25,22.24,22.25,6100.0,19.315,19.315,19.3063,19.315,6100.0
2008-08-12 12:25:00,22.25,22.25,22.24,22.24,3400.0,19.315,19.315,19.3063,19.3063,3400.0
2008-08-12 12:30:00,22.25,22.25,22.24,22.25,8000.0,19.315,19.315,19.3063,19.315,8000.0
2008-08-12 12:35:00,22.24,22.25,22.24,22.25,3700.0,19.3063,19.315,19.3063,19.315,3700.0
2008-08-12 12:40:00,22.25,22.27,22.24,22.27,12900.0,19.315,19.3324,19.3063,19.3324,12900.0
2008-08-12 12:45:00,22.26,22.3,22.26,22.3,4200.0,19.3237,19.3584,19.3237,19.3584,4200.0
2008-08-12 12:50:00,22.3,22.33,22.3,22.33,16900.0,19.3584,19.3844,19.3584,19.3844,16900.0
2008-08-12 12:55:00,22.33,22.34,22.32,22.34,10400.0,19.3844,19.3931,19.3758,19.3931,10400.0
2008-08-12 13:00:00,22.33,22.36,22.33,22.36,16600.0,19.3844,19.4105,19.3844,19.4105,16600.0
2008-08-12 13:05:00,22.35,22.54,22.35,22.46,138200.0,19.4018,19.5667,19.4018,19.4973,138200.0
2008-08-12 13:10:00,22.46,22.5,22.44,22.44,27800.0,19.4973,19.532,19.4799,19.4799,27800.0
2008-08-12 13:15:00,22.45,22.47,22.42,22.46,13000.0,19.4886,19.506,19.4626,19.4973,13000.0
2008-08-12 13:20:00,22.46,22.46,22.45,22.46,4200.0,19.4973,19.4973,19.4886,19.4973,4200.0
2008-08-12 13:25:00,22.46,22.46,22.45,22.46,6000.0,19.4973,19.4973,19.4886,19.4973,6000.0
2008-08-12 13:30:00,22.45,22.5,22.44,22.49,39300.0,19.4886,19.532,19.4799,19.5233,39300.0
2008-08-12 13:35:00,22.48,22.5,22.46,22.47,17800.0,19.5147,19.532,19.4973,19.506,17800.0
2008-08-12 13:40:00,22.47,22.51,22.47,22.51,9600.0,19.506,19.5407,19.506,19.5407,9600.0
2008-08-12 13:45:00,22.52,22.52,22.51,22.51,4600.0,19.5494,19.5494,19.5407,19.5407,4600.0
2008-08-12 13:50:00,22.51,22.51,22.48,22.49,11700.0,19.5407,19.5407,19.5147,19.5233,11700.0
2008-08-12 13:55:00,22.49,22.5,22.49,22.5,6600.0,19.5233,19.532,19.5233,19.532,6600.0
2008-08-12 14:00:00,22.49,22.51,22.49,22.51,9400.0,19.5233,19.5407,19.5233,19.5407,9400.0
2008-08-12 14:05:00,22.51,22.51,22.5,22.51,11400.0,19.5407,19.5407,19.532,19.5407,11400.0
2008-08-12 14:10:00,22.51,22.51,22.5,22.51,4700.0,19.5407,19.5407,19.532,19.5407,4700.0
2008-08-12 14:15:00,22.51,22.51,22.5,22.5,8000.0,19.5407,19.5407,19.532,19.532,8000.0
2008-08-12 14:20:00,22.51,22.54,22.5,22.54,18500.0,19.5407,19.5667,19.532,19.5667,18500.0
2008-08-12 14:25:00,22.54,22.57,22.54,22.56,15900.0,19.5667,19.5928,19.5667,19.5841,15900.0
2008-08-12 14:30:00,22.56,22.57,22.55,22.56,12900.0,19.5841,19.5928,19.5754,19.5841,12900.0
2008-08-12 14:35:00,22.56,22.56,22.53,22.54,19300.0,19.5841,19.5841,19.5581,19.5667,19300.0
2008-08-12 14:40:00,22.54,22.54,22.51,22.52,28100.0,19.5667,19.5667,19.5407,19.5494,28100.0
2008-08-12 14:45:00,22.51,22.54,22.51,22.54,22300.0,19.5407,19.5667,19.5407,19.5667,22300.0
2008-08-12 14:50:00,22.53,22.53,22.47,22.51,48800.0,19.5581,19.5581,19.506,19.5407,48800.0
2008-08-12 14:55:00,22.51,22.54,22.47,22.48,12200.0,19.5407,19.5667,19.506,19.5147,12200.0
2008-08-12 15:00:00,22.49,22.51,22.49,22.5,24600.0,19.5233,19.5407,19.5233,19.532,24600.0
2008-08-12 15:05:00,22.5,22.53,22.5,22.52,30500.0,19.532,19.5581,19.532,19.5494,30500.0
2008-08-12 15:10:00,22.52,22.56,22.48,22.5,46800.0,19.5494,19.5841,19.5147,19.532,46800.0
2008-08-12 15:15:00,22.5,22.53,22.48,22.48,33300.0,19.532,19.5581,19.5147,19.5147,33300.0
2008-08-12 15:20:00,22.49,22.5,22.46,22.48,25700.0,19.5233,19.532,19.4973,19.5147,25700.0
2008-08-12 15:25:00,22.48,22.54,22.48,22.52,23900.0,19.5147,19.5667,19.5147,19.5494,23900.0
2008-08-12 15:30:00,22.52,22.55,22.45,22.45,47100.0,19.5494,19.5754,19.4886,19.4886,47100.0
2008-08-12 15:35:00,22.45,22.46,22.45,22.45,19800.0,19.4886,19.4973,19.4886,19.4886,19800.0
2008-08-12 15:40:00,22.45,22.45,22.38,22.4,76800.0,19.4886,19.4886,19.4279,19.4452,76800.0
2008-08-12 15:45:00,22.41,22.41,22.37,22.39,37200.0,19.4539,19.4539,19.4192,19.4365,37200.0
2008-08-12 15:50:00,22.4,22.4,22.36,22.37,43600.0,19.4452,19.4452,19.4105,19.4192,43600.0
2008-08-12 15:55:00,22.37,22.45,22.27,22.28,298700.0,19.4192,19.4886,19.3324,19.341,298700.0
2008-08-13 09:30:00,22.3,22.38,22.2,22.27,19000.0,19.3584,19.4279,19.2716,19.3324,19000.0
2008-08-13 09:35:00,22.25,22.33,22.12,22.17,19600.0,19.315,19.3844,19.2021,19.2456,19600.0
2008-08-13 09:40:00,22.19,22.24,22.17,22.22,9500.0,19.2629,19.3063,19.2456,19.289,9500.0
2008-08-13 09:45:00,22.21,22.21,22.07,22.11,12700.0,19.2803,19.2803,19.1587,19.1935,12700.0
2008-08-13 09:50:00,22.1,22.12,22.06,22.11,14500.0,19.1848,19.2021,19.1501,19.1935,14500.0
2008-08-13 09:55:00,22.1,22.11,22.08,22.09,11700.0,19.1848,19.1935,19.1674,19.1761,11700.0
2008-08-13 10:00:00,22.08,22.12,22.05,22.1,28600.0,19.1674,19.2021,19.1414,19.1848,28600.0
2008-08-13 10:05:00,22.11,22.11,22.01,22.04,20700.0,19.1935,19.1935,19.1067,19.1327,20700.0
2008-08-13 10:10:00,22.04,22.06,21.92,21.96,53700.0,19.1327,19.1501,19.0285,19.0633,53700.0
2008-08-13 10:15:00,21.97,22.04,21.96,22.02,8600.0,19.0719,19.1327,19.0633,19.1153,8600.0
2008-08-13 10:20:00,22.03,22.09,22.03,22.09,10700.0,19.124,19.1761,19.124,19.1761,10700.0
2008-08-13 10:25:00,22.09,22.09,22.06,22.07,13200.0,19.1761,19.1761,19.1501,19.1587,13200.0
2008-08-13 10:30:00,22.08,22.08,21.97,21.98,46100.0,19.1674,19.1674,19.0719,19.0806,46100.0
2008-08-13 10:35:00,21.98,21.98,21.87,21.88,20500.0,19.0806,19.0806,18.9851,18.9938,20500.0
2008-08-13 10:40:00,21.9,21.91,21.85,21.88,32300.0,19.0112,19.0198,18.9678,18.9938,32300.0
2008-08-13 10:45:00,21.88,21.9,21.87,21.9,18100.0,18.9938,19.0112,18.9851,19.0112,18100.0
2008-08-13 10:50:00,21.9,21.9,21.89,21.9,16900.0,19.0112,19.0112,19.0025,19.0112,16900.0
2008-08-13 10:55:00,21.89,21.9,21.85,21.87,39300.0,19.0025,19.0112,18.9678,18.9851,39300.0
2008-08-13 11:00:00,21.86,21.86,21.79,21.8,46300.0,18.9764,18.9764,18.9157,18.9244,46300.0
2008-08-13 11:05:00,21.8,21.81,21.69,21.7,49000.0,18.9244,18.933,18.8289,18.8376,49000.0
2008-08-13 11:10:00,21.71,21.71,21.6,21.61,49100.0,18.8462,18.8462,18.7507,18.7594,49100.0
2008-08-13 11:15:00,21.6,21.79,21.6,21.78,71100.0,18.7507,18.9157,18.7507,18.907,71100.0
2008-08-13 11:20:00,21.79,21.82,21.78,21.82,4400.0,18.9157,18.9417,18.907,18.9417,4400.0
2008-08-13 11:25:00,21.82,21.88,21.81,21.86,14500.0,18.9417,18.9938,18.933,18.9764,14500.0
2008-08-13 11:30:00,21.86,21.89,21.85,21.86,24900.0,18.9764,19.0025,18.9678,18.9764,24900.0
2008-08-13 11:35:00,21.85,21.87,21.83,21.86,19400.0,18.9678,18.9851,18.9504,18.9764,19400.0
2008-08-13 11:40:00,21.86,21.86,21.78,21.82,16800.0,18.9764,18.9764,18.907,18.9417,16800.0
2008-08-13 11:45:00,21.82,21.85,21.82,21.83,7700.0,18.9417,18.9678,18.9417,18.9504,7700.0
2008-08-13 11:50:00,21.84,21.9,21.83,21.9,17900.0,18.9591,19.0112,18.9504,19.0112,17900.0
2008-08-13 11:55:00,21.9,21.95,21.89,21.94,15000.0,19.0112,19.0546,19.0025,19.0459,15000.0
2008-08-13 12:00:00,21.94,21.95,21.93,21.94,7200.0,19.0459,19.0546,19.0372,19.0459,7200.0
2008-08-13 12:05:00,21.95,21.96,21.86,21.86,12000.0,19.0546,19.0633,18.9764,18.9764,12000.0
2008-08-13 12:10:00,21.88,21.88,21.86,21.88,3500.0,18.9938,18.9938,18.9764,18.9938,3500.0
2008-08-13 12:15:00,21.88,21.91,21.88,21.91,7800.0,18.9938,19.0198,18.9938,19.0198,7800.0
2008-08-13 12:20:00,21.91,21.92,21.9,21.92,9800.0,19.0198,19.0285,19.0112,19.0285,9800.0
2008-08-13 12:25:00,21.92,21.92,21.89,21.89,9200.0,19.0285,19.0285,19.0025,19.0025,9200.0
2008-08-13 12:30:00,21.89,21.9,21.86,21.86,12700.0,19.0025,19.0112,18.9764,18.9764,12700.0
2008-08-13 12:35:00,21.87,21.87,21.83,21.85,25000.0,18.9851,18.9851,18.9504,18.9678,25000.0
2008-08-13 12:40:00,21.85,21.86,21.84,21.86,4900.0,18.9678,18.9764,18.9591,18.9764,4900.0
2008-08-13 12:45:00,21.85,21.86,21.85,21.86,6200.0,18.9678,18.9764,18.9678,18.9764,6200.0
2008-08-13 12:50:00,21.86,21.86,21.85,21.85,5800.0,18.9764,18.9764,18.9678,18.9678,5800.0
2008-08-13 12:55:00,21.86,21.88,21.85,21.87,11700.0,18.9764,18.9938,18.9678,18.9851,11700.0
2008-08-13 13:00:00,21.88,21.88,21.87,21.88,5300.0,18.9938,18.9938,18.9851,18.9938,5300.0
2008-08-13 13:05:00,21.88,21.88,21.87,21.87,2900.0,18.9938,18.9938,18.9851,18.9851,2900.0
2008-08-13 13:10:00,21.87,21.88,21.87,21.88,8100.0,18.9851,18.9938,18.9851,18.9938,8100.0
2008-08-13 13:15:00,21.88,21.88,21.87,21.87,5800.0,18.9938,18.9938,18.9851,18.9851,5800.0
2008-08-13 13:20:00,21.88,21.88,21.87,21.87,9300.0,18.9938,18.9938,18.9851,18.9851,9300.0
2008-08-13 13:25:00,21.88,21.89,21.87,21.88,21000.0,18.9938,19.0025,18.9851,18.9938,21000.0
2008-08-13 13:30:00,21.89,21.95,21.88,21.9,23100.0,19.0025,19.0546,18.9938,19.0112,23100.0
2008-08-13 13:35:00,21.9,21.95,21.89,21.95,15200.0,19.0112,19.0546,19.0025,19.0546,15200.0
2008-08-13 13:40:00,21.95,21.99,21.95,21.96,14700.0,19.0546,19.0893,19.0546,19.0633,14700.0
2008-08-13 13:45:00,21.96,21.97,21.94,21.94,16300.0,19.0633,19.0719,19.0459,19.0459,16300.0
2008-08-13 13:50:00,21.94,21.95,21.94,21.95,9500.0,19.0459,19.0546,19.0459,19.0546,9500.0
2008-08-13 13:55:00,21.95,21.95,21.94,21.95,8000.0,19.0546,19.0546,19.0459,19.0546,8000.0
2008-08-13 14:00:00,21.94,21.99,21.94,21.96,10100.0,19.0459,19.0893,19.0459,19.0633,10100.0
2008-08-13 14:05:00,21.95,21.97,21.95,21.97,10500.0,19.0546,19.0719,19.0546,19.0719,10500.0
2008-08-13 14:10:00,21.96,22.0,21.96,22.0,13400.0,19.0633,19.098,19.0633,19.098,13400.0
2008-08-13 14:15:00,22.0,22.02,21.99,22.02,15600.0,19.098,19.1153,19.0893,19.1153,15600.0
2008-08-13 14:20:00,22.02,22.04,22.02,22.03,12200.0,19.1153,19.1327,19.1153,19.124,12200.0
2008-08-13 14:25:00,22.03,22.04,22.02,22.04,13600.0,19.124,19.1327,19.1153,19.1327,13600.0
2008-08-13 14:30:00,22.04,22.04,22.03,22.03,12000.0,19.1327,19.1327,19.124,19.124,12000.0
2008-08-13 14:35:00,22.04,22.05,22.03,22.05,7400.0,19.1327,19.1414,19.124,19.1414,7400.0
2008-08-13 14:40:00,22.06,22.11,22.06,22.1,21600.0,19.1501,19.1935,19.1501,19.1848,21600.0
2008-08-13 14:45:00,22.1,22.12,22.1,22.11,16900.0,19.1848,19.2021,19.1848,19.1935,16900.0
2008-08-13 14:50:00,22.1,22.11,22.1,22.1,11400.0,19.1848,19.1935,19.1848,19.1848,11400.0
2008-08-13 14:55:00,22.11,22.17,22.1,22.15,24400.0,19.1935,19.2456,19.1848,19.2282,24400.0
2008-08-13 15:00:00,22.15,22.16,22.14,22.16,34600.0,19.2282,19.2369,19.2195,19.2369,34600.0
2008-08-13 15:05:00,22.16,22.16,22.13,22.15,62500.0,19.2369,19.2369,19.2108,19.2282,62500.0
2008-08-13 15:10:00,22.15,22.17,22.14,22.16,33100.0,19.2282,19.2456,19.2195,19.2369,33100.0
2008-08-13 15:15:00,22.17,22.19,22.14,22.17,38700.0,19.2456,19.2629,19.2195,19.2456,38700.0
2008-08-13 15:20:00,22.17,22.17,22.13,22.15,42400.0,19.2456,19.2456,19.2108,19.2282,42400.0
2008-08-13 15:25:00,22.16,22.18,22.15,22.17,30700.0,19.2369,19.2542,19.2282,19.2456,30700.0
2008-08-13 15:30:00,22.17,22.18,22.12,22.14,63400.0,19.2456,19.2542,19.2021,19.2195,63400.0
2008-08-13 15:35:00,22.15,22.17,22.13,22.14,29900.0,19.2282,19.2456,19.2108,19.2195,29900.0
2008-08-13 15:40:00,22.14,22.17,22.11,22.12,76300.0,19.2195,19.2456,19.1935,19.2021,76300.0
2008-08-13 15:45:00,22.11,22.14,22.09,22.09,35200.0,19.1935,19.2195,19.1761,19.1761,35200.0
2008-08-13 15:50:00,22.09,22.13,22.06,22.12,53400.0,19.1761,19.2108,19.1501,19.2021,53400.0
2008-08-13 15:55:00,22.13,22.2,22.12,22.17,97100.0,19.2108,19.2716,19.2021,19.2456,97100.0
2008-08-14 09:30:00,21.79,21.97,21.79,21.94,18200.0,18.9157,19.0719,18.9157,19.0459,18200.0
2008-08-14 09:35:00,21.97,22.0,21.89,21.89,23000.0,19.0719,19.098,19.0025,19.0025,23000.0
2008-08-14 09:40:00,21.89,21.98,21.88,21.93,8000.0,19.0025,19.0806,18.9938,19.0372,8000.0
2008-08-14 09:45:00,21.92,21.97,21.9,21.91,7900.0,19.0285,19.0719,19.0112,19.0198,7900.0
2008-08-14 09:50:00,21.92,21.93,21.89,21.92,15300.0,19.0285,19.0372,19.0025,19.0285,15300.0
2008-08-14 09:55:00,21.91,21.95,21.88,21.93,10000.0,19.0198,19.0546,18.9938,19.0372,10000.0
2008-08-14 10:00:00,21.93,21.96,21.89,21.92,27400.0,19.0372,19.0633,19.0025,19.0285,27400.0
2008-08-14 10:05:00,21.91,21.94,21.89,21.94,4500.0,19.0198,19.0459,19.0025,19.0459,4500.0
2008-08-14 10:10:00,21.94,21.95,21.87,21.88,11200.0,19.0459,19.0546,18.9851,18.9938,11200.0
2008-08-14 10:15:00,21.88,21.91,21.86,21.91,11200.0,18.9938,19.0198,18.9764,19.0198,11200.0
2008-08-14 10:20:00,21.92,21.94,21.89,21.93,7700.0,19.0285,19.0459,19.0025,19.0372,7700.0
2008-08-14 10:25:00,21.93,22.0,21.93,21.97,13300.0,19.0372,19.098,19.0372,19.0719,13300.0
2008-08-14 10:30:00,21.95,22.0,21.95,22.0,27400.0,19.0546,19.098,19.0546,19.098,27400.0
2008-08-14 10:35:00,22.0,22.0,21.99,22.0,20300.0,19.098,19.098,19.0893,19.098,20300.0
2008-08-14 10:40:00,21.99,22.0,21.99,21.99,14800.0,19.0893,19.098,19.0893,19.0893,14800.0
2008-08-14 10:45:00,22.0,22.03,21.92,21.97,220800.0,19.098,19.124,19.0285,19.0719,220800.0
2008-08-14 10:50:00,21.95,21.99,21.92,21.95,34700.0,19.0546,19.0893,19.0285,19.0546,34700.0
2008-08-14 10:55:00,21.95,21.98,21.94,21.98,12900.0,19.0546,19.0806,19.0459,19.0806,12900.0
2008-08-14 11:00:00,21.98,21.99,21.96,21.96,15200.0,19.0806,19.0893,19.0633,19.0633,15200.0
2008-08-14 11:05:00,21.97,22.0,21.97,21.99,26900.0,19.0719,19.098,19.0719,19.0893,26900.0
2008-08-14 11:10:00,22.0,22.03,21.99,22.03,28400.0,19.098,19.124,19.0893,19.124,28400.0
2008-08-14 11:15:00,22.02,22.03,21.96,21.98,78200.0,19.1153,19.124,19.0633,19.0806,78200.0
2008-08-14 11:20:00,21.99,21.99,21.97,21.98,12100.0,19.0893,19.0893,19.0719,19.0806,12100.0
2008-08-14 11:25:00,21.99,22.01,21.98,22.0,7400.0,19.0893,19.1067,19.0806,19.098,7400.0
2008-08-14 11:30:00,22.01,22.01,21.99,22.0,9700.0,19.1067,19.1067,19.0893,19.098,9700.0
2008-08-14 11:35:00,22.0,22.0,21.99,21.99,19700.0,19.098,19.098,19.0893,19.0893,19700.0
2008-08-14 11:40:00,21.99,22.02,21.99,22.02,10500.0,19.0893,19.1153,19.0893,19.1153,10500.0
2008-08-14 11:45:00,22.02,22.12,22.02,22.11,30500.0,19.1153,19.2021,19.1153,19.1935,30500.0
2008-08-14 11:50:00,22.11,22.15,22.09,22.15,20000.0,19.1935,19.2282,19.1761,19.2282,20000.0
2008-08-14 11:55:00,22.16,22.22,22.15,22.17,38600.0,19.2369,19.289,19.2282,19.2456,38600.0
2008-08-14 12:00:00,22.18,22.18,22.17,22.17,4700.0,19.2542,19.2542,19.2456,19.2456,4700.0
2008-08-14 12:05:00,22.17,22.22,22.17,22.2,23000.0,19.2456,19.289,19.2456,19.2716,23000.0
2008-08-14 12:10:00,22.2,22.22,22.17,22.18,22900.0,19.2716,19.289,19.2456,19.2542,22900.0
2008-08-14 12:15:00,22.19,22.21,22.18,22.2,11400.0,19.2629,19.2803,19.2542,19.2716,11400.0
2008-08-14 12:20:00,22.19,22.2,22.18,22.19,11000.0,19.2629,19.2716,19.2542,19.2629,11000.0
2008-08-14 12:25:00,22.18,22.19,22.16,22.18,3500.0,19.2542,19.2629,19.2369,19.2542,3500.0
2008-08-14 12:30:00,22.18,22.22,22.17,22.19,13100.0,19.2542,19.289,19.2456,19.2629,13100.0
2008-08-14 12:35:00,22.19,22.21,22.17,22.17,9500.0,19.2629,19.2803,19.2456,19.2456,9500.0
2008-08-14 12:40:00,22.18,22.23,22.17,22.23,17400.0,19.2542,19.2976,19.2456,19.2976,17400.0
2008-08-14 12:45:00,22.22,22.24,22.19,22.2,39500.0,19.289,19.3063,19.2629,19.2716,39500.0
2008-08-14 12:50:00,22.19,22.2,22.19,22.19,5900.0,19.2629,19.2716,19.2629,19.2629,5900.0
2008-08-14 12:55:00,22.2,22.2,22.17,22.17,3700.0,19.2716,19.2716,19.2456,19.2456,3700.0
2008-08-14 13:00:00,22.17,22.18,22.17,22.17,4300.0,19.2456,19.2542,19.2456,19.2456,4300.0
2008-08-14 13:05:00,22.18,22.18,22.16,22.17,6300.0,19.2542,19.2542,19.2369,19.2456,6300.0
2008-08-14 13:10:00,22.17,22.18,22.17,22.18,5400.0,19.2456,19.2542,19.2456,19.2542,5400.0
2008-08-14 13:15:00,22.18,22.18,22.17,22.18,2500.0,19.2542,19.2542,19.2456,19.2542,2500.0
2008-08-14 13:20:00,22.17,22.18,22.17,22.17,3500.0,19.2456,19.2542,19.2456,19.2456,3500.0
2008-08-14 13:25:00,22.17,22.18,22.17,22.18,3200.0,19.2456,19.2542,19.2456,19.2542,3200.0
2008-08-14 13:30:00,22.18,22.18,22.15,22.17,35400.0,19.2542,19.2542,19.2282,19.2456,35400.0
2008-08-14 13:35:00,22.17,22.17,22.15,22.16,17100.0,19.2456,19.2456,19.2282,19.2369,17100.0
2008-08-14 13:40:00,22.16,22.17,22.16,22.17,3500.0,19.2369,19.2456,19.2369,19.2456,3500.0
2008-08-14 13:45:00,22.16,22.16,22.13,22.15,9600.0,19.2369,19.2369,19.2108,19.2282,9600.0
2008-08-14 13:50:00,22.14,22.15,22.12,22.13,20600.0,19.2195,19.2282,19.2021,19.2108,20600.0
2008-08-14 13:55:00,22.13,22.13,22.1,22.11,8800.0,19.2108,19.2108,19.1848,19.1935,8800.0
2008-08-14 14:00:00,22.11,22.11,22.09,22.09,9300.0,19.1935,19.1935,19.1761,19.1761,9300.0
2008-08-14 14:05:00,22.1,22.1,22.06,22.1,15300.0,19.1848,19.1848,19.1501,19.1848,15300.0
2008-08-14 14:10:00,22.1,22.15,22.1,22.14,31700.0,19.1848,19.2282,19.1848,19.2195,31700.0
2008-08-14 14:15:00,22.15,22.2,22.15,22.2,29100.0,19.2282,19.2716,19.2282,19.2716,29100.0
2008-08-14 14:20:00,22.2,22.2,22.09,22.09,27400.0,19.2716,19.2716,19.1761,19.1761,27400.0
2008-08-14 14:25:00,22.09,22.12,22.08,22.09,14000.0,19.1761,19.2021,19.1674,19.1761,14000.0
2008-08-14 14:30:00,22.09,22.09,22.08,22.08,5700.0,19.1761,19.1761,19.1674,19.1674,5700.0
2008-08-14 14:35:00,22.09,22.09,22.08,22.08,4700.0,19.1761,19.1761,19.1674,19.1674,4700.0
2008-08-14 14:40:00,22.08,22.11,22.06,22.06,8200.0,19.1674,19.1935,19.1501,19.1501,8200.0
2008-08-14 14:45:00,22.06,22.07,22.01,22.02,13200.0,19.1501,19.1587,19.1067,19.1153,13200.0
2008-08-14 14:50:00,22.03,22.03,21.99,21.99,34000.0,19.124,19.124,19.0893,19.0893,34000.0
2008-08-14 14:55:00,21.99,21.99,21.93,21.94,37500.0,19.0893,19.0893,19.0372,19.0459,37500.0
2008-08-14 15:00:00,21.93,21.94,21.89,21.91,47100.0,19.0372,19.0459,19.0025,19.0198,47100.0
2008-08-14 15:05:00,21.91,21.93,21.88,21.91,80600.0,19.0198,19.0372,18.9938,19.0198,80600.0
2008-08-14 15:10:00,21.91,21.92,21.89,21.92,51900.0,19.0198,19.0285,19.0025,19.0285,51900.0
2008-08-14 15:15:00,21.92,21.97,21.92,21.95,70500.0,19.0285,19.0719,19.0285,19.0546,70500.0
2008-08-14 15:20:00,21.95,21.98,21.95,21.98,17700.0,19.0546,19.0806,19.0546,19.0806,17700.0
2008-08-14 15:25:00,21.97,22.0,21.94,21.94,42300.0,19.0719,19.098,19.0459,19.0459,42300.0
2008-08-14 15:30:00,21.95,22.0,21.91,21.91,104500.0,19.0546,19.098,19.0198,19.0198,104500.0
2008-08-14 15:35:00,21.92,21.97,21.88,21.94,48200.0,19.0285,19.0719,18.9938,19.0459,48200.0
2008-08-14 15:40:00,21.94,21.94,21.89,21.9,46900.0,19.0459,19.0459,19.0025,19.0112,46900.0
2008-08-14 15:45:00,21.9,21.91,21.88,21.9,40800.0,19.0112,19.0198,18.9938,19.0112,40800.0
2008-08-14 15:50:00,21.9,21.9,21.85,21.87,64000.0,19.0112,19.0112,18.9678,18.9851,64000.0
2008-08-14 15:55:00,21.86,21.9,21.82,21.9,65700.0,18.9764,19.0112,18.9417,19.0112,65700.0
2008-08-15 09:30:00,21.94,21.97,21.85,21.97,155300.0,19.0459,19.0719,18.9678,19.0719,155300.0
2008-08-15 09:35:00,21.97,21.99,21.92,21.94,9600.0,19.0719,19.0893,19.0285,19.0459,9600.0
2008-08-15 09:40:00,21.97,22.16,21.94,22.16,15000.0,19.0719,19.2369,19.0459,19.2369,15000.0
2008-08-15 09:45:00,22.17,22.18,22.15,22.15,9700.0,19.2456,19.2542,19.2282,19.2282,9700.0
2008-08-15 09:50:00,22.16,22.2,22.14,22.17,13700.0,19.2369,19.2716,19.2195,19.2456,13700.0
2008-08-15 09:55:00,22.17,22.23,22.16,22.21,14600.0,19.2456,19.2976,19.2369,19.2803,14600.0
2008-08-15 10:00:00,22.2,22.21,22.1,22.11,12400.0,19.2716,19.2803,19.1848,19.1935,12400.0
2008-08-15 10:05:00,22.12,22.12,22.01,22.05,24300.0,19.2021,19.2021,19.1067,19.1414,24300.0
2008-08-15 10:10:00,22.05,22.06,21.99,22.03,22400.0,19.1414,19.1501,19.0893,19.124,22400.0
2008-08-15 10:15:00,22.01,22.03,21.98,21.99,16800.0,19.1067,19.124,19.0806,19.0893,16800.0
2008-08-15 10:20:00,22.0,22.05,21.99,22.03,21800.0,19.098,19.1414,19.0893,19.124,21800.0
2008-08-15 10:25:00,22.02,22.05,22.01,22.01,7600.0,19.1153,19.1414,19.1067,19.1067,7600.0
2008-08-15 10:30:00,22.02,22.04,22.01,22.03,39300.0,19.1153,19.1327,19.1067,19.124,39300.0
2008-08-15 10:35:00,22.02,22.03,21.97,22.0,20300.0,19.1153,19.124,19.0719,19.098,20300.0
2008-08-15 10:40:00,21.99,22.02,21.97,21.99,40400.0,19.0893,19.1153,19.0719,19.0893,40400.0
2008-08-15 10:45:00,22.0,22.02,21.99,22.02,18200.0,19.098,19.1153,19.0893,19.1153,18200.0
2008-08-15 10:50:00,22.02,22.05,22.0,22.03,22300.0,19.1153,19.1414,19.098,19.124,22300.0
2008-08-15 10:55:00,22.04,22.04,22.0,22.0,15400.0,19.1327,19.1327,19.098,19.098,15400.0
2008-08-15 11:00:00,22.0,22.0,21.98,22.0,4500.0,19.098,19.098,19.0806,19.098,4500.0
2008-08-15 11:05:00,21.98,21.99,21.95,21.96,8500.0,19.0806,19.0893,19.0546,19.0633,8500.0
2008-08-15 11:10:00,21.96,22.0,21.95,21.99,8800.0,19.0633,19.098,19.0546,19.0893,8800.0
2008-08-15 11:15:00,22.0,22.14,22.0,22.13,28200.0,19.098,19.2195,19.098,19.2108,28200.0
2008-08-15 11:20:00,22.14,22.14,22.13,22.14,7300.0,19.2195,19.2195,19.2108,19.2195,7300.0
2008-08-15 11:25:00,22.13,22.14,22.12,22.12,8600.0,19.2108,19.2195,19.2021,19.2021,8600.0
2008-08-15 11:30:00,22.12,22.12,22.09,22.09,11700.0,19.2021,19.2021,19.1761,19.1761,11700.0
2008-08-15 11:35:00,22.08,22.08,22.01,22.02,14300.0,19.1674,19.1674,19.1067,19.1153,14300.0
2008-08-15 11:40:00,22.01,22.03,22.0,22.03,4000.0,19.1067,19.124,19.098,19.124,4000.0
2008-08-15 11:45:00,22.02,22.02,21.96,21.96,10300.0,19.1153,19.1153,19.0633,19.0633,10300.0
2008-08-15 11:50:00,21.97,21.98,21.93,21.93,16700.0,19.0719,19.0806,19.0372,19.0372,16700.0
2008-08-15 11:55:00,21.93,21.94,21.9,21.93,9000.0,19.0372,19.0459,19.0112,19.0372,9000.0
2008-08-15 12:00:00,21.91,21.94,21.9,21.91,15000.0,19.0198,19.0459,19.0112,19.0198,15000.0
2008-08-15 12:05:00,21.91,21.92,21.91,21.91,3300.0,19.0198,19.0285,19.0198,19.0198,3300.0
2008-08-15 12:10:00,21.91,21.92,21.9,21.91,16700.0,19.0198,19.0285,19.0112,19.0198,16700.0
2008-08-15 12:15:00,21.91,21.94,21.9,21.94,6000.0,19.0198,19.0459,19.0112,19.0459,6000.0
2008-08-15 12:20:00,21.94,21.97,21.94,21.96,7700.0,19.0459,19.0719,19.0459,19.0633,7700.0
2008-08-15 12:25:00,21.97,21.97,21.96,21.97,2400.0,19.0719,19.0719,19.0633,19.0719,2400.0
2008-08-15 12:30:00,21.97,21.99,21.94,21.94,8400.0,19.0719,19.0893,19.0459,19.0459,8400.0
2008-08-15 12:35:00,21.95,21.97,21.94,21.97,6300.0,19.0546,19.0719,19.0459,19.0719,6300.0
2008-08-15 12:40:00,21.97,21.99,21.97,21.99,2400.0,19.0719,19.0893,19.0719,19.0893,2400.0
2008-08-15 12:45:00,21.98,22.0,21.98,22.0,1400.0,19.0806,19.098,19.0806,19.098,1400.0
2008-08-15 12:50:00,22.0,22.0,21.99,22.0,2500.0,19.098,19.098,19.0893,19.098,2500.0
2008-08-15 12:55:00,21.99,22.0,21.98,22.0,7300.0,19.0893,19.098,19.0806,19.098,7300.0
2008-08-15 13:00:00,21.99,22.0,21.97,21.99,3100.0,19.0893,19.098,19.0719,19.0893,3100.0
2008-08-15 13:05:00,21.99,22.0,21.97,21.97,5400.0,19.0893,19.098,19.0719,19.0719,5400.0
2008-08-15 13:10:00,21.99,22.0,21.98,22.0,3400.0,19.0893,19.098,19.0806,19.098,3400.0
2008-08-15 13:15:00,22.0,22.1,21.99,22.01,48700.0,19.098,19.1848,19.0893,19.1067,48700.0
2008-08-15 13:20:00,22.01,22.02,21.99,22.02,26800.0,19.1067,19.1153,19.0893,19.1153,26800.0
2008-08-15 13:25:00,22.02,22.03,21.99,22.02,23000.0,19.1153,19.124,19.0893,19.1153,23000.0
2008-08-15 13:30:00,22.02,22.06,22.01,22.05,65800.0,19.1153,19.1501,19.1067,19.1414,65800.0
2008-08-15 13:35:00,22.04,22.07,22.0,22.0,20000.0,19.1327,19.1587,19.098,19.098,20000.0
2008-08-15 13:40:00,22.0,22.01,21.97,22.01,15600.0,19.098,19.1067,19.0719,19.1067,15600.0
2008-08-15 13:45:00,22.0,22.01,21.99,21.99,4700.0,19.098,19.1067,19.0893,19.0893,4700.0
2008-08-15 13:50:00,22.0,22.02,22.0,22.02,3300.0,19.098,19.1153,19.098,19.1153,3300.0
2008-08-15 13:55:00,22.02,22.11,22.02,22.09,20400.0,19.1153,19.1935,19.1153,19.1761,20400.0
2008-08-15 14:00:00,22.09,22.1,22.05,22.05,13700.0,19.1761,19.1848,19.1414,19.1414,13700.0
2008-08-15 14:05:00,22.06,22.06,22.03,22.04,10700.0,19.1501,19.1501,19.124,19.1327,10700.0
2008-08-15 14:10:00,22.05,22.06,22.04,22.06,7900.0,19.1414,19.1501,19.1327,19.1501,7900.0
2008-08-15 14:15:00,22.06,22.08,22.05,22.06,11200.0,19.1501,19.1674,19.1414,19.1501,11200.0
2008-08-15 14:20:00,22.06,22.08,22.04,22.06,8900.0,19.1501,19.1674,19.1327,19.1501,8900.0
2008-08-15 14:25:00,22.06,22.07,22.03,22.04,15400.0,19.1501,19.1587,19.124,19.1327,15400.0
2008-08-15 14:30:00,22.04,22.07,22.04,22.05,12000.0,19.1327,19.1587,19.1327,19.1414,12000.0
2008-08-15 14:35:00,22.04,22.05,22.03,22.03,4400.0,19.1327,19.1414,19.124,19.124,4400.0
2008-08-15 14:40:00,22.04,22.06,22.03,22.06,4600.0,19.1327,19.1501,19.124,19.1501,4600.0
2008-08-15 14:45:00,22.06,22.07,22.06,22.06,6000.0,19.1501,19.1587,19.1501,19.1501,6000.0
2008-08-15 14:50:00,22.05,22.09,22.05,22.07,9400.0,19.1414,19.1761,19.1414,19.1587,9400.0
2008-08-15 14:55:00,22.08,22.08,22.07,22.08,2600.0,19.1674,19.1674,19.1587,19.1674,2600.0
2008-08-15 15:00:00,22.08,22.11,22.07,22.1,13200.0,19.1674,19.1935,19.1587,19.1848,13200.0
2008-08-15 15:05:00,22.1,22.1,22.07,22.08,10800.0,19.1848,19.1848,19.1587,19.1674,10800.0
2008-08-15 15:10:00,22.09,22.09,22.07,22.08,6300.0,19.1761,19.1761,19.1587,19.1674,6300.0
2008-08-15 15:15:00,22.08,22.09,22.07,22.08,7300.0,19.1674,19.1761,19.1587,19.1674,7300.0
2008-08-15 15:20:00,22.08,22.1,22.08,22.08,8200.0,19.1674,19.1848,19.1674,19.1674,8200.0
2008-08-15 15:25:00,22.09,22.1,22.08,22.1,14100.0,19.1761,19.1848,19.1674,19.1848,14100.0
2008-08-15 15:30:00,22.1,22.1,22.08,22.09,9300.0,19.1848,19.1848,19.1674,19.1761,9300.0
2008-08-15 15:35:00,22.09,22.11,22.08,22.08,19600.0,19.1761,19.1935,19.1674,19.1674,19600.0
2008-08-15 15:40:00,22.09,22.1,22.08,22.08,15100.0,19.1761,19.1848,19.1674,19.1674,15100.0
2008-08-15 15:45:00,22.08,22.09,22.08,22.09,16600.0,19.1674,19.1761,19.1674,19.1761,16600.0
2008-08-15 15:50:00,22.09,22.09,22.07,22.09,26000.0,19.1761,19.1761,19.1587,19.1761,26000.0
2008-08-15 15:55:00,22.08,22.11,22.07,22.07,37800.0,19.1674,19.1935,19.1587,19.1587,37800.0
2008-08-18 09:30:00,22.07,22.34,22.06,22.18,28100.0,19.1587,19.3931,19.1501,19.2542,28100.0
2008-08-18 09:35:00,22.18,22.19,22.08,22.18,6500.0,19.2542,19.2629,19.1674,19.2542,6500.0
2008-08-18 09:40:00,22.18,22.28,22.18,22.22,14400.0,19.2542,19.341,19.2542,19.289,14400.0
2008-08-18 09:45:00,22.2,22.2,22.06,22.08,14800.0,19.2716,19.2716,19.1501,19.1674,14800.0
2008-08-18 09:50:00,22.08,22.1,21.99,22.07,10000.0,19.1674,19.1848,19.0893,19.1587,10000.0
2008-08-18 09:55:00,22.08,22.1,22.0,22.0,11500.0,19.1674,19.1848,19.098,19.098,11500.0
2008-08-18 10:00:00,22.0,22.02,21.95,21.99,9300.0,19.098,19.1153,19.0546,19.0893,9300.0
2008-08-18 10:05:00,22.0,22.06,22.0,22.05,6600.0,19.098,19.1501,19.098,19.1414,6600.0
2008-08-18 10:10:00,22.05,22.09,22.01,22.08,9600.0,19.1414,19.1761,19.1067,19.1674,9600.0
2008-08-18 10:15:00,22.08,22.08,22.05,22.06,8900.0,19.1674,19.1674,19.1414,19.1501,8900.0
2008-08-18 10:20:00,22.07,22.08,22.06,22.08,4700.0,19.1587,19.1674,19.1501,19.1674,4700.0
2008-08-18 10:25:00,22.08,22.1,22.06,22.07,21300.0,19.1674,19.1848,19.1501,19.1587,21300.0
2008-08-18 10:30:00,22.09,22.09,22.04,22.04,8900.0,19.1761,19.1761,19.1327,19.1327,8900.0
2008-08-18 10:35:00,22.04,22.06,22.02,22.03,4900.0,19.1327,19.1501,19.1153,19.124,4900.0
2008-08-18 10:40:00,22.03,22.04,22.02,22.04,3400.0,19.124,19.1327,19.1153,19.1327,3400.0
2008-08-18 10:45:00,22.04,22.04,22.02,22.03,2700.0,19.1327,19.1327,19.1153,19.124,2700.0
2008-08-18 10:50:00,22.03,22.13,22.03,22.12,6000.0,19.124,19.2108,19.124,19.2021,6000.0
2008-08-18 10:55:00,22.11,22.12,22.1,22.1,10000.0,19.1935,19.2021,19.1848,19.1848,10000.0
2008-08-18 11:00:00,22.1,22.11,22.09,22.09,5100.0,19.1848,19.1935,19.1761,19.1761,5100.0
2008-08-18 11:05:00,22.09,22.14,22.09,22.12,4300.0,19.1761,19.2195,19.1761,19.2021,4300.0
2008-08-18 11:10:00,22.14,22.14,22.09,22.1,4900.0,19.2195,19.2195,19.1761,19.1848,4900.0
2008-08-18 11:15:00,22.09,22.11,22.08,22.1,4900.0,19.1761,19.1935,19.1674,19.1848,4900.0
2008-08-18 11:20:00,22.1,22.12,22.1,22.1,4300.0,19.1848,19.2021,19.1848,19.1848,4300.0
2008-08-18 11:25:00,22.1,22.1,22.09,22.1,3600.0,19.1848,19.1848,19.1761,19.1848,3600.0
2008-08-18 11:30:00,22.1,22.1,22.08,22.09,4900.0,19.1848,19.1848,19.1674,19.1761,4900.0
2008-08-18 11:35:00,22.08,22.09,22.06,22.09,5000.0,19.1674,19.1761,19.1501,19.1761,5000.0
2008-08-18 11:40:00,22.08,22.1,22.07,22.09,9100.0,19.1674,19.1848,19.1587,19.1761,9100.0
2008-08-18 11:45:00,22.09,22.11,22.09,22.1,3000.0,19.1761,19.1935,19.1761,19.1848,3000.0
2008-08-18 11:50:00,22.1,22.14,22.1,22.14,4000.0,19.1848,19.2195,19.1848,19.2195,4000.0
2008-08-18 11:55:00,22.13,22.14,22.02,22.02,10600.0,19.2108,19.2195,19.1153,19.1153,10600.0
2008-08-18 12:00:00,22.02,22.03,21.99,22.02,3800.0,19.1153,19.124,19.0893,19.1153,3800.0
2008-08-18 12:05:00,22.02,22.03,21.95,21.98,16200.0,19.1153,19.124,19.0546,19.0806,16200.0
2008-08-18 12:10:00,21.98,21.98,21.8,21.8,69000.0,19.0806,19.0806,18.9244,18.9244,69000.0
2008-08-18 12:15:00,21.8,21.89,21.73,21.87,85100.0,18.9244,19.0025,18.8636,18.9851,85100.0
2008-08-18 12:20:00,21.86,21.89,21.83,21.86,27900.0,18.9764,19.0025,18.9504,18.9764,27900.0
2008-08-18 12:25:00,21.86,21.87,21.83,21.86,6900.0,18.9764,18.9851,18.9504,18.9764,6900.0
2008-08-18 12:30:00,21.86,21.87,21.79,21.81,16300.0,18.9764,18.9851,18.9157,18.933,16300.0
2008-08-18 12:35:00,21.81,21.81,21.74,21.75,24500.0,18.933,18.933,18.8723,18.881,24500.0
2008-08-18 12:40:00,21.74,21.76,21.66,21.69,19600.0,18.8723,18.8896,18.8028,18.8289,19600.0
2008-08-18 12:45:00,21.69,21.69,21.67,21.69,14400.0,18.8289,18.8289,18.8115,18.8289,14400.0
2008-08-18 12:50:00,21.69,21.69,21.59,21.6,21400.0,18.8289,18.8289,18.7421,18.7507,21400.0
2008-08-18 12:55:00,21.6,21.62,21.58,21.61,26200.0,18.7507,18.7681,18.7334,18.7594,26200.0
2008-08-18 13:00:00,21.61,21.64,21.58,21.59,17900.0,18.7594,18.7855,18.7334,18.7421,17900.0
2008-08-18 13:05:00,21.58,21.6,21.53,21.59,40300.0,18.7334,18.7507,18.69,18.7421,40300.0
2008-08-18 13:10:00,21.59,21.67,21.58,21.64,30300.0,18.7421,18.8115,18.7334,18.7855,30300.0
2008-08-18 13:15:00,21.64,21.66,21.64,21.65,2100.0,18.7855,18.8028,18.7855,18.7941,2100.0
2008-08-18 13:20:00,21.66,21.72,21.65,21.71,6100.0,18.8028,18.8549,18.7941,18.8462,6100.0
2008-08-18 13:25:00,21.71,21.72,21.71,21.71,2000.0,18.8462,18.8549,18.8462,18.8462,2000.0
2008-08-18 13:30:00,21.72,21.74,21.71,21.73,6100.0,18.8549,18.8723,18.8462,18.8636,6100.0
2008-08-18 13:35:00,21.73,21.77,21.73,21.75,4500.0,18.8636,18.8983,18.8636,18.881,4500.0
2008-08-18 13:40:00,21.76,21.76,21.71,21.72,3800.0,18.8896,18.8896,18.8462,18.8549,3800.0
2008-08-18 13:45:00,21.71,21.73,21.68,21.69,10600.0,18.8462,18.8636,18.8202,18.8289,10600.0
2008-08-18 13:50:00,21.69,21.71,21.68,21.7,3600.0,18.8289,18.8462,18.8202,18.8376,3600.0
2008-08-18 13:55:00,21.71,21.73,21.69,21.69,5700.0,18.8462,18.8636,18.8289,18.8289,5700.0
2008-08-18 14:00:00,21.69,21.72,21.68,21.71,18800.0,18.8289,18.8549,18.8202,18.8462,18800.0
2008-08-18 14:05:00,21.7,21.71,21.69,21.7,5200.0,18.8376,18.8462,18.8289,18.8376,5200.0
2008-08-18 14:10:00,21.7,21.75,21.7,21.71,18800.0,18.8376,18.881,18.8376,18.8462,18800.0
2008-08-18 14:15:00,21.71,21.72,21.69,21.7,8600.0,18.8462,18.8549,18.8289,18.8376,8600.0
2008-08-18 14:20:00,21.7,21.71,21.64,21.64,11600.0,18.8376,18.8462,18.7855,18.7855,11600.0
2008-08-18 14:25:00,21.64,21.68,21.64,21.67,18900.0,18.7855,18.8202,18.7855,18.8115,18900.0
2008-08-18 14:30:00,21.69,21.71,21.66,21.67,6600.0,18.8289,18.8462,18.8028,18.8115,6600.0
2008-08-18 14:35:00,21.66,21.68,21.66,21.67,6200.0,18.8028,18.8202,18.8028,18.8115,6200.0
2008-08-18 14:40:00,21.66,21.67,21.65,21.66,4600.0,18.8028,18.8115,18.7941,18.8028,4600.0
2008-08-18 14:45:00,21.66,21.66,21.64,21.65,4300.0,18.8028,18.8028,18.7855,18.7941,4300.0
2008-08-18 14:50:00,21.65,21.65,21.61,21.63,10200.0,18.7941,18.7941,18.7594,18.7768,10200.0
2008-08-18 14:55:00,21.62,21.63,21.62,21.62,2500.0,18.7681,18.7768,18.7681,18.7681,2500.0
2008-08-18 15:00:00,21.62,21.63,21.59,21.6,7300.0,18.7681,18.7768,18.7421,18.7507,7300.0
2008-08-18 15:05:00,21.59,21.59,21.58,21.59,8400.0,18.7421,18.7421,18.7334,18.7421,8400.0
2008-08-18 15:10:00,21.59,21.61,21.58,21.58,14800.0,18.7421,18.7594,18.7334,18.7334,14800.0
2008-08-18 15:15:00,21.58,21.58,21.53,21.55,33700.0,18.7334,18.7334,18.69,18.7073,33700.0
2008-08-18 15:20:00,21.54,21.57,21.54,21.55,35100.0,18.6987,18.7247,18.6987,18.7073,35100.0
2008-08-18 15:25:00,21.55,21.57,21.53,21.53,27900.0,18.7073,18.7247,18.69,18.69,27900.0
2008-08-18 15:30:00,21.53,21.54,21.52,21.53,14300.0,18.69,18.6987,18.6813,18.69,14300.0
2008-08-18 15:35:00,21.53,21.53,21.5,21.5,39200.0,18.69,18.69,18.6639,18.6639,39200.0
2008-08-18 15:40:00,21.5,21.51,21.43,21.44,45200.0,18.6639,18.6726,18.6032,18.6118,45200.0
2008-08-18 15:45:00,21.45,21.48,21.41,21.44,65200.0,18.6205,18.6466,18.5858,18.6118,65200.0
2008-08-18 15:50:00,21.45,21.49,21.43,21.44,78800.0,18.6205,18.6553,18.6032,18.6118,78800.0
2008-08-18 15:55:00,21.45,21.46,21.39,21.44,227800.0,18.6205,18.6292,18.5684,18.6118,227800.0
2008-08-19 09:30:00,21.41,21.41,21.19,21.19,30900.0,18.5858,18.5858,18.3948,18.3948,30900.0
2008-08-19 09:35:00,21.2,21.2,20.89,20.9,101600.0,18.4035,18.4035,18.1344,18.1431,101600.0
2008-08-19 09:40:00,20.9,21.02,20.67,20.95,70900.0,18.1431,18.2472,17.9434,18.1865,70900.0
2008-08-19 09:45:00,20.94,21.09,20.87,20.94,163600.0,18.1778,18.308,18.117,18.1778,163600.0
2008-08-19 09:50:00,20.95,21.1,20.93,20.99,32100.0,18.1865,18.3167,18.1691,18.2212,32100.0
2008-08-19 09:55:00,20.98,20.99,20.91,20.91,13700.0,18.2125,18.2212,18.1518,18.1518,13700.0
2008-08-19 10:00:00,20.91,20.91,20.84,20.84,21200.0,18.1518,18.1518,18.091,18.091,21200.0
2008-08-19 10:05:00,20.84,20.84,20.78,20.8,41200.0,18.091,18.091,18.0389,18.0563,41200.0
2008-08-19 10:10:00,20.8,20.84,20.79,20.8,25400.0,18.0563,18.091,18.0476,18.0563,25400.0
2008-08-19 10:15:00,20.8,20.82,20.78,20.82,74000.0,18.0563,18.0736,18.0389,18.0736,74000.0
2008-08-19 10:20:00,20.82,20.82,20.78,20.8,16500.0,18.0736,18.0736,18.0389,18.0563,16500.0
2008-08-19 10:25:00,20.78,20.99,20.78,20.98,36200.0,18.0389,18.2212,18.0389,18.2125,36200.0
2008-08-19 10:30:00,20.98,21.02,20.97,20.97,48700.0,18.2125,18.2472,18.2038,18.2038,48700.0
2008-08-19 10:35:00,20.96,21.05,20.94,21.03,24700.0,18.1952,18.2733,18.1778,18.2559,24700.0
2008-08-19 10:40:00,21.03,21.04,20.99,21.01,25000.0,18.2559,18.2646,18.2212,18.2386,25000.0
2008-08-19 10:45:00,21.0,21.03,21.0,21.01,22700.0,18.2299,18.2559,18.2299,18.2386,22700.0
2008-08-19 10:50:00,21.02,21.05,21.0,21.0,19000.0,18.2472,18.2733,18.2299,18.2299,19000.0
2008-08-19 10:55:00,21.0,21.08,21.0,21.08,11700.0,18.2299,18.2993,18.2299,18.2993,11700.0
2008-08-19 11:00:00,21.08,21.11,21.07,21.11,19300.0,18.2993,18.3254,18.2907,18.3254,19300.0
2008-08-19 11:05:00,21.12,21.16,21.11,21.12,23500.0,18.3341,18.3688,18.3254,18.3341,23500.0
2008-08-19 11:10:00,21.12,21.15,21.12,21.15,12600.0,18.3341,18.3601,18.3341,18.3601,12600.0
2008-08-19 11:15:00,21.15,21.15,21.06,21.09,47600.0,18.3601,18.3601,18.282,18.308,47600.0
2008-08-19 11:20:00,21.09,21.13,21.07,21.13,12900.0,18.308,18.3427,18.2907,18.3427,12900.0
2008-08-19 11:25:00,21.14,21.18,21.14,21.18,15300.0,18.3514,18.3861,18.3514,18.3861,15300.0
2008-08-19 11:30:00,21.18,21.18,21.17,21.18,14700.0,18.3861,18.3861,18.3775,18.3861,14700.0
2008-08-19 11:35:00,21.18,21.18,21.09,21.09,15600.0,18.3861,18.3861,18.308,18.308,15600.0
2008-08-19 11:40:00,21.1,21.11,21.09,21.11,11900.0,18.3167,18.3254,18.308,18.3254,11900.0
2008-08-19 11:45:00,21.1,21.17,21.1,21.16,24400.0,18.3167,18.3775,18.3167,18.3688,24400.0
2008-08-19 11:50:00,21.16,21.22,21.16,21.21,23500.0,18.3688,18.4209,18.3688,18.4122,23500.0
2008-08-19 11:55:00,21.22,21.23,21.13,21.14,20200.0,18.4209,18.4295,18.3427,18.3514,20200.0
2008-08-19 12:00:00,21.14,21.18,21.13,21.15,13300.0,18.3514,18.3861,18.3427,18.3601,13300.0
2008-08-19 12:05:00,21.14,21.16,21.11,21.12,12400.0,18.3514,18.3688,18.3254,18.3341,12400.0
2008-08-19 12:10:00,21.12,21.14,21.12,21.13,6900.0,18.3341,18.3514,18.3341,18.3427,6900.0
2008-08-19 12:15:00,21.12,21.15,21.11,21.14,16200.0,18.3341,18.3601,18.3254,18.3514,16200.0
2008-08-19 12:20:00,21.13,21.14,21.08,21.09,18500.0,18.3427,18.3514,18.2993,18.308,18500.0
2008-08-19 12:25:00,21.08,21.09,21.05,21.06,11500.0,18.2993,18.308,18.2733,18.282,11500.0
2008-08-19 12:30:00,21.06,21.08,21.06,21.07,9400.0,18.282,18.2993,18.282,18.2907,9400.0
2008-08-19 12:35:00,21.08,21.1,21.08,21.08,19500.0,18.2993,18.3167,18.2993,18.2993,19500.0
2008-08-19 12:40:00,21.09,21.11,21.08,21.1,18100.0,18.308,18.3254,18.2993,18.3167,18100.0
2008-08-19 12:45:00,21.1,21.11,21.09,21.1,21300.0,18.3167,18.3254,18.308,18.3167,21300.0
2008-08-19 12:50:00,21.1,21.11,21.08,21.1,13700.0,18.3167,18.3254,18.2993,18.3167,13700.0
2008-08-19 12:55:00,21.09,21.09,21.07,21.08,6000.0,18.308,18.308,18.2907,18.2993,6000.0
2008-08-19 13:00:00,21.08,21.1,21.07,21.09,9800.0,18.2993,18.3167,18.2907,18.308,9800.0
2008-08-19 13:05:00,21.09,21.1,21.07,21.1,26900.0,18.308,18.3167,18.2907,18.3167,26900.0
2008-08-19 13:10:00,21.09,21.1,21.08,21.1,9400.0,18.308,18.3167,18.2993,18.3167,9400.0
2008-08-19 13:15:00,21.09,21.1,21.01,21.01,38800.0,18.308,18.3167,18.2386,18.2386,38800.0
2008-08-19 13:20:00,21.03,21.05,21.01,21.01,10000.0,18.2559,18.2733,18.2386,18.2386,10000.0
2008-08-19 13:25:00,21.01,21.03,21.0,21.02,24600.0,18.2386,18.2559,18.2299,18.2472,24600.0
2008-08-19 13:30:00,21.03,21.05,21.02,21.03,21900.0,18.2559,18.2733,18.2472,18.2559,21900.0
2008-08-19 13:35:00,21.04,21.06,21.03,21.05,31900.0,18.2646,18.282,18.2559,18.2733,31900.0
2008-08-19 13:40:00,21.05,21.08,21.0,21.02,23700.0,18.2733,18.2993,18.2299,18.2472,23700.0
2008-08-19 13:45:00,21.02,21.1,21.02,21.08,23600.0,18.2472,18.3167,18.2472,18.2993,23600.0
2008-08-19 13:50:00,21.08,21.11,21.06,21.06,14600.0,18.2993,18.3254,18.282,18.282,14600.0
2008-08-19 13:55:00,21.06,21.06,21.01,21.01,14200.0,18.282,18.282,18.2386,18.2386,14200.0
2008-08-19 14:00:00,21.02,21.05,21.0,21.04,24900.0,18.2472,18.2733,18.2299,18.2646,24900.0
2008-08-19 14:05:00,21.04,21.04,21.0,21.04,23100.0,18.2646,18.2646,18.2299,18.2646,23100.0
2008-08-19 14:10:00,21.03,21.03,21.0,21.01,23300.0,18.2559,18.2559,18.2299,18.2386,23300.0
2008-08-19 14:15:00,21.0,21.01,20.93,20.97,35500.0,18.2299,18.2386,18.1691,18.2038,35500.0
2008-08-19 14:20:00,20.97,20.97,20.88,20.93,46000.0,18.2038,18.2038,18.1257,18.1691,46000.0
2008-08-19 14:25:00,20.92,20.98,20.88,20.89,34800.0,18.1604,18.2125,18.1257,18.1344,34800.0
2008-08-19 14:30:00,20.88,20.91,20.86,20.89,14300.0,18.1257,18.1518,18.1084,18.1344,14300.0
2008-08-19 14:35:00,20.88,20.9,20.87,20.89,9900.0,18.1257,18.1431,18.117,18.1344,9900.0
2008-08-19 14:40:00,20.9,20.9,20.87,20.87,19300.0,18.1431,18.1431,18.117,18.117,19300.0
2008-08-19 14:45:00,20.87,20.89,20.86,20.87,22900.0,18.117,18.1344,18.1084,18.117,22900.0
2008-08-19 14:50:00,20.88,20.91,20.86,20.89,20100.0,18.1257,18.1518,18.1084,18.1344,20100.0
2008-08-19 14:55:00,20.9,20.91,20.89,20.89,62200.0,18.1431,18.1518,18.1344,18.1344,62200.0
2008-08-19 15:00:00,20.9,20.9,20.8,20.81,35600.0,18.1431,18.1431,18.0563,18.065,35600.0
2008-08-19 15:05:00,20.81,20.84,20.81,20.83,23500.0,18.065,18.091,18.065,18.0823,23500.0
2008-08-19 15:10:00,20.84,20.85,20.81,20.85,55700.0,18.091,18.0997,18.065,18.0997,55700.0
2008-08-19 15:15:00,20.85,20.86,20.83,20.84,32000.0,18.0997,18.1084,18.0823,18.091,32000.0
2008-08-19 15:20:00,20.84,20.87,20.81,20.85,81000.0,18.091,18.117,18.065,18.0997,81000.0
2008-08-19 15:25:00,20.86,20.9,20.85,20.87,43600.0,18.1084,18.1431,18.0997,18.117,43600.0
2008-08-19 15:30:00,20.87,20.93,20.85,20.93,53100.0,18.117,18.1691,18.0997,18.1691,53100.0
2008-08-19 15:35:00,20.94,20.96,20.91,20.91,78800.0,18.1778,18.1952,18.1518,18.1518,78800.0
2008-08-19 15:40:00,20.91,20.92,20.8,20.88,129700.0,18.1518,18.1604,18.0563,18.1257,129700.0
2008-08-19 15:45:00,20.89,20.92,20.85,20.85,84700.0,18.1344,18.1604,18.0997,18.0997,84700.0
2008-08-19 15:50:00,20.85,20.91,20.85,20.9,72500.0,18.0997,18.1518,18.0997,18.1431,72500.0
2008-08-19 15:55:00,20.9,20.96,20.87,20.95,136900.0,18.1431,18.1952,18.117,18.1865,136900.0
2008-08-20 09:30:00,20.95,20.99,20.92,20.92,13500.0,18.1865,18.2212,18.1604,18.1604,13500.0
2008-08-20 09:35:00,20.9,20.9,20.74,20.77,51200.0,18.1431,18.1431,18.0042,18.0302,51200.0
2008-08-20 09:40:00,20.77,20.78,20.68,20.68,14700.0,18.0302,18.0389,17.9521,17.9521,14700.0
2008-08-20 09:45:00,20.69,20.7,20.61,20.61,18500.0,17.9608,17.9695,17.8913,17.8913,18500.0
2008-08-20 09:50:00,20.61,20.65,20.61,20.63,13700.0,17.8913,17.9261,17.8913,17.9087,13700.0
2008-08-20 09:55:00,20.62,20.65,20.61,20.64,8200.0,17.9,17.9261,17.8913,17.9174,8200.0
2008-08-20 10:00:00,20.64,20.72,20.63,20.71,240100.0,17.9174,17.9868,17.9087,17.9781,240100.0
2008-08-20 10:05:00,20.7,20.71,20.68,20.69,111000.0,17.9695,17.9781,17.9521,17.9608,111000.0
2008-08-20 10:10:00,20.69,20.86,20.69,20.84,28100.0,17.9608,18.1084,17.9608,18.091,28100.0
2008-08-20 10:15:00,20.84,20.91,20.83,20.9,277700.0,18.091,18.1518,18.0823,18.1431,277700.0
2008-08-20 10:20:00,20.9,21.03,20.88,20.91,192600.0,18.1431,18.2559,18.1257,18.1518,192600.0
2008-08-20 10:25:00,20.93,20.94,20.89,20.91,20500.0,18.1691,18.1778,18.1344,18.1518,20500.0
2008-08-20 10:30:00,20.91,20.94,20.89,20.94,36400.0,18.1518,18.1778,18.1344,18.1778,36400.0
2008-08-20 10:35:00,20.94,21.03,20.94,21.02,43500.0,18.1778,18.2559,18.1778,18.2472,43500.0
2008-08-20 10:40:00,21.02,21.03,20.97,21.01,37600.0,18.2472,18.2559,18.2038,18.2386,37600.0
2008-08-20 10:45:00,21.0,21.0,20.94,20.96,9300.0,18.2299,18.2299,18.1778,18.1952,9300.0
2008-08-20 10:50:00,20.95,20.99,20.95,20.95,31400.0,18.1865,18.2212,18.1865,18.1865,31400.0
2008-08-20 10:55:00,20.95,21.04,20.92,21.01,19400.0,18.1865,18.2646,18.1604,18.2386,19400.0
2008-08-20 11:00:00,21.02,21.03,20.96,20.99,10300.0,18.2472,18.2559,18.1952,18.2212,10300.0
2008-08-20 11:05:00,20.99,21.02,20.97,21.01,13400.0,18.2212,18.2472,18.2038,18.2386,13400.0
2008-08-20 11:10:00,21.01,21.08,20.99,21.0,38800.0,18.2386,18.2993,18.2212,18.2299,38800.0
2008-08-20 11:15:00,21.0,21.02,20.96,21.02,11700.0,18.2299,18.2472,18.1952,18.2472,11700.0
2008-08-20 11:20:00,21.0,21.04,21.0,21.04,5800.0,18.2299,18.2646,18.2299,18.2646,5800.0
2008-08-20 11:25:00,21.05,21.09,21.04,21.08,6400.0,18.2733,18.308,18.2646,18.2993,6400.0
2008-08-20 11:30:00,21.08,21.09,21.04,21.06,24100.0,18.2993,18.308,18.2646,18.282,24100.0
2008-08-20 11:35:00,21.06,21.1,21.02,21.03,29900.0,18.282,18.3167,18.2472,18.2559,29900.0
2008-08-20 11:40:00,21.03,21.04,21.01,21.03,13900.0,18.2559,18.2646,18.2386,18.2559,13900.0
2008-08-20 11:45:00,21.03,21.04,21.02,21.02,5100.0,18.2559,18.2646,18.2472,18.2472,5100.0
2008-08-20 11:50:00,21.02,21.08,21.02,21.07,5900.0,18.2472,18.2993,18.2472,18.2907,5900.0
2008-08-20 11:55:00,21.08,21.08,21.05,21.06,6400.0,18.2993,18.2993,18.2733,18.282,6400.0
2008-08-20 12:00:00,21.06,21.07,20.98,20.98,12100.0,18.282,18.2907,18.2125,18.2125,12100.0
2008-08-20 12:05:00,20.97,20.97,20.93,20.95,8200.0,18.2038,18.2038,18.1691,18.1865,8200.0
2008-08-20 12:10:00,20.94,20.96,20.92,20.95,8700.0,18.1778,18.1952,18.1604,18.1865,8700.0
2008-08-20 12:15:00,20.96,20.96,20.94,20.95,3400.0,18.1952,18.1952,18.1778,18.1865,3400.0
2008-08-20 12:20:00,20.95,21.01,20.94,21.01,3500.0,18.1865,18.2386,18.1778,18.2386,3500.0
2008-08-20 12:25:00,21.0,21.01,20.99,21.01,4100.0,18.2299,18.2386,18.2212,18.2386,4100.0
2008-08-20 12:30:00,21.0,21.02,20.99,20.99,2400.0,18.2299,18.2472,18.2212,18.2212,2400.0
2008-08-20 12:35:00,20.99,21.01,20.98,20.99,4000.0,18.2212,18.2386,18.2125,18.2212,4000.0
2008-08-20 12:40:00,20.98,21.01,20.98,21.0,5200.0,18.2125,18.2386,18.2125,18.2299,5200.0
2008-08-20 12:45:00,21.0,21.01,20.97,20.97,3200.0,18.2299,18.2386,18.2038,18.2038,3200.0
2008-08-20 12:50:00,20.98,20.98,20.95,20.95,3600.0,18.2125,18.2125,18.1865,18.1865,3600.0
2008-08-20 12:55:00,20.96,20.97,20.93,20.95,6200.0,18.1952,18.2038,18.1691,18.1865,6200.0
2008-08-20 13:00:00,20.95,20.95,20.93,20.93,1400.0,18.1865,18.1865,18.1691,18.1691,1400.0
2008-08-20 13:05:00,20.93,20.95,20.93,20.95,7100.0,18.1691,18.1865,18.1691,18.1865,7100.0
2008-08-20 13:10:00,20.96,20.98,20.95,20.97,2900.0,18.1952,18.2125,18.1865,18.2038,2900.0
2008-08-20 13:15:00,20.96,20.99,20.95,20.96,5700.0,18.1952,18.2212,18.1865,18.1952,5700.0
2008-08-20 13:20:00,20.97,20.98,20.94,20.94,4100.0,18.2038,18.2125,18.1778,18.1778,4100.0
2008-08-20 13:25:00,20.94,20.96,20.92,20.95,3400.0,18.1778,18.1952,18.1604,18.1865,3400.0
2008-08-20 13:30:00,20.95,20.96,20.94,20.96,5800.0,18.1865,18.1952,18.1778,18.1952,5800.0
2008-08-20 13:35:00,20.96,20.99,20.96,20.96,7000.0,18.1952,18.2212,18.1952,18.1952,7000.0
2008-08-20 13:40:00,20.96,20.96,20.93,20.93,5000.0,18.1952,18.1952,18.1691,18.1691,5000.0
2008-08-20 13:45:00,20.94,20.97,20.94,20.97,3400.0,18.1778,18.2038,18.1778,18.2038,3400.0
2008-08-20 13:50:00,20.96,20.96,20.94,20.95,3000.0,18.1952,18.1952,18.1778,18.1865,3000.0
2008-08-20 13:55:00,20.95,20.95,20.93,20.94,2500.0,18.1865,18.1865,18.1691,18.1778,2500.0
2008-08-20 14:00:00,20.94,20.94,20.84,20.84,11900.0,18.1778,18.1778,18.091,18.091,11900.0
2008-08-20 14:05:00,20.83,20.84,20.77,20.78,23800.0,18.0823,18.091,18.0302,18.0389,23800.0
2008-08-20 14:10:00,20.77,20.82,20.77,20.82,19000.0,18.0302,18.0736,18.0302,18.0736,19000.0
2008-08-20 14:15:00,20.83,20.83,20.79,20.8,9100.0,18.0823,18.0823,18.0476,18.0563,9100.0
2008-08-20 14:20:00,20.8,20.82,20.78,20.81,8800.0,18.0563,18.0736,18.0389,18.065,8800.0
2008-08-20 14:25:00,20.82,20.82,20.8,20.82,6200.0,18.0736,18.0736,18.0563,18.0736,6200.0
2008-08-20 14:30:00,20.82,20.84,20.8,20.84,15800.0,18.0736,18.091,18.0563,18.091,15800.0
2008-08-20 14:35:00,20.84,20.86,20.82,20.83,14600.0,18.091,18.1084,18.0736,18.0823,14600.0
2008-08-20 14:40:00,20.83,20.88,20.83,20.88,13100.0,18.0823,18.1257,18.0823,18.1257,13100.0
2008-08-20 14:45:00,20.88,20.89,20.86,20.86,9400.0,18.1257,18.1344,18.1084,18.1084,9400.0
2008-08-20 14:50:00,20.87,20.92,20.86,20.91,11400.0,18.117,18.1604,18.1084,18.1518,11400.0
2008-08-20 14:55:00,20.91,20.92,20.9,20.91,10000.0,18.1518,18.1604,18.1431,18.1518,10000.0
2008-08-20 15:00:00,20.91,20.95,20.9,20.94,22500.0,18.1518,18.1865,18.1431,18.1778,22500.0
2008-08-20 15:05:00,20.95,20.99,20.93,20.98,50100.0,18.1865,18.2212,18.1691,18.2125,50100.0
2008-08-20 15:10:00,20.98,20.98,20.97,20.98,16800.0,18.2125,18.2125,18.2038,18.2125,16800.0
2008-08-20 15:15:00,20.98,21.0,20.97,20.97,36400.0,18.2125,18.2299,18.2038,18.2038,36400.0
2008-08-20 15:20:00,20.97,20.98,20.96,20.96,26800.0,18.2038,18.2125,18.1952,18.1952,26800.0
2008-08-20 15:25:00,20.95,20.97,20.95,20.97,15400.0,18.1865,18.2038,18.1865,18.2038,15400.0
2008-08-20 15:30:00,20.97,20.97,20.92,20.95,36800.0,18.2038,18.2038,18.1604,18.1865,36800.0
2008-08-20 15:35:00,20.95,21.04,20.95,21.04,24100.0,18.1865,18.2646,18.1865,18.2646,24100.0
2008-08-20 15:40:00,21.03,21.09,21.03,21.08,31900.0,18.2559,18.308,18.2559,18.2993,31900.0
2008-08-20 15:45:00,21.07,21.08,21.05,21.06,24700.0,18.2907,18.2993,18.2733,18.282,24700.0
2008-08-20 15:50:00,21.05,21.06,21.05,21.06,14100.0,18.2733,18.282,18.2733,18.282,14100.0
2008-08-20 15:55:00,21.06,21.14,21.05,21.13,63700.0,18.282,18.3514,18.2733,18.3427,63700.0
2008-08-21 09:30:00,20.78,20.93,20.77,20.85,11400.0,18.0389,18.1691,18.0302,18.0997,11400.0
2008-08-21 09:35:00,20.85,20.97,20.82,20.91,5600.0,18.0997,18.2038,18.0736,18.1518,5600.0
2008-08-21 09:40:00,20.9,20.96,20.9,20.95,7800.0,18.1431,18.1952,18.1431,18.1865,7800.0
2008-08-21 09:45:00,20.97,20.97,20.86,20.87,9300.0,18.2038,18.2038,18.1084,18.117,9300.0
2008-08-21 09:50:00,20.87,21.02,20.86,21.02,16100.0,18.117,18.2472,18.1084,18.2472,16100.0
2008-08-21 09:55:00,21.02,21.06,21.0,21.06,44900.0,18.2472,18.282,18.2299,18.282,44900.0
2008-08-21 10:00:00,21.06,21.09,21.03,21.07,11300.0,18.282,18.308,18.2559,18.2907,11300.0
2008-08-21 10:05:00,21.06,21.07,21.03,21.06,13500.0,18.282,18.2907,18.2559,18.282,13500.0
2008-08-21 10:10:00,21.07,21.11,21.06,21.1,17100.0,18.2907,18.3254,18.282,18.3167,17100.0
2008-08-21 10:15:00,21.1,21.17,21.09,21.17,12000.0,18.3167,18.3775,18.308,18.3775,12000.0
2008-08-21 10:20:00,21.17,21.2,21.13,21.13,20800.0,18.3775,18.4035,18.3427,18.3427,20800.0
2008-08-21 10:25:00,21.14,21.18,21.13,21.18,12900.0,18.3514,18.3861,18.3427,18.3861,12900.0
2008-08-21 10:30:00,21.18,21.19,21.16,21.17,19900.0,18.3861,18.3948,18.3688,18.3775,19900.0
2008-08-21 10:35:00,21.17,21.19,21.13,21.15,20600.0,18.3775,18.3948,18.3427,18.3601,20600.0
2008-08-21 10:40:00,21.14,21.15,21.09,21.09,27100.0,18.3514,18.3601,18.308,18.308,27100.0
2008-08-21 10:45:00,21.09,21.09,21.04,21.04,7000.0,18.308,18.308,18.2646,18.2646,7000.0
2008-08-21 10:50:00,21.04,21.07,20.98,20.99,12200.0,18.2646,18.2907,18.2125,18.2212,12200.0
2008-08-21 10:55:00,20.99,21.11,20.99,21.1,13800.0,18.2212,18.3254,18.2212,18.3167,13800.0
2008-08-21 11:00:00,21.09,21.09,21.0,21.04,10200.0,18.308,18.308,18.2299,18.2646,10200.0
2008-08-21 11:05:00,21.04,21.04,21.0,21.01,12500.0,18.2646,18.2646,18.2299,18.2386,12500.0
2008-08-21 11:10:00,21.02,21.03,21.01,21.02,10600.0,18.2472,18.2559,18.2386,18.2472,10600.0
2008-08-21 11:15:00,21.02,21.07,21.01,21.06,19500.0,18.2472,18.2907,18.2386,18.282,19500.0
2008-08-21 11:20:00,21.07,21.07,21.04,21.04,11700.0,18.2907,18.2907,18.2646,18.2646,11700.0
2008-08-21 11:25:00,21.05,21.09,21.04,21.07,54700.0,18.2733,18.308,18.2646,18.2907,54700.0
2008-08-21 11:30:00,21.06,21.07,20.99,21.0,61500.0,18.282,18.2907,18.2212,18.2299,61500.0
2008-08-21 11:35:00,21.0,21.06,20.99,21.06,192500.0,18.2299,18.282,18.2212,18.282,192500.0
2008-08-21 11:40:00,21.06,21.15,21.06,21.14,10600.0,18.282,18.3601,18.282,18.3514,10600.0
2008-08-21 11:45:00,21.14,21.17,21.12,21.14,19700.0,18.3514,18.3775,18.3341,18.3514,19700.0
2008-08-21 11:50:00,21.14,21.14,21.13,21.13,4500.0,18.3514,18.3514,18.3427,18.3427,4500.0
2008-08-21 11:55:00,21.13,21.17,21.13,21.15,13300.0,18.3427,18.3775,18.3427,18.3601,13300.0
2008-08-21 12:00:00,21.16,21.21,21.16,21.19,12000.0,18.3688,18.4122,18.3688,18.3948,12000.0
2008-08-21 12:05:00,21.2,21.22,21.2,21.21,12700.0,18.4035,18.4209,18.4035,18.4122,12700.0
2008-08-21 12:10:00,21.22,21.24,21.18,21.18,23900.0,18.4209,18.4382,18.3861,18.3861,23900.0
2008-08-21 12:15:00,21.18,21.28,21.18,21.27,14000.0,18.3861,18.473,18.3861,18.4643,14000.0
2008-08-21 12:20:00,21.27,21.27,21.22,21.22,12100.0,18.4643,18.4643,18.4209,18.4209,12100.0
2008-08-21 12:25:00,21.22,21.22,21.17,21.17,9300.0,18.4209,18.4209,18.3775,18.3775,9300.0
2008-08-21 12:30:00,21.17,21.17,21.14,21.15,5200.0,18.3775,18.3775,18.3514,18.3601,5200.0
2008-08-21 12:35:00,21.15,21.15,21.11,21.11,9300.0,18.3601,18.3601,18.3254,18.3254,9300.0
2008-08-21 12:40:00,21.11,21.11,21.08,21.11,13300.0,18.3254,18.3254,18.2993,18.3254,13300.0
2008-08-21 12:45:00,21.09,21.1,21.07,21.08,2700.0,18.308,18.3167,18.2907,18.2993,2700.0
2008-08-21 12:50:00,21.08,21.09,21.07,21.09,6700.0,18.2993,18.308,18.2907,18.308,6700.0
2008-08-21 12:55:00,21.09,21.09,21.07,21.09,9400.0,18.308,18.308,18.2907,18.308,9400.0
2008-08-21 13:00:00,21.09,21.09,21.07,21.09,6500.0,18.308,18.308,18.2907,18.308,6500.0
2008-08-21 13:05:00,21.09,21.09,21.06,21.09,11200.0,18.308,18.308,18.282,18.308,11200.0
2008-08-21 13:10:00,21.08,21.09,21.06,21.08,10700.0,18.2993,18.308,18.282,18.2993,10700.0
2008-08-21 13:15:00,21.08,21.1,21.07,21.1,11100.0,18.2993,18.3167,18.2907,18.3167,11100.0
2008-08-21 13:20:00,21.1,21.12,21.08,21.1,14900.0,18.3167,18.3341,18.2993,18.3167,14900.0
2008-08-21 13:25:00,21.11,21.11,21.08,21.09,8000.0,18.3254,18.3254,18.2993,18.308,8000.0
2008-08-21 13:30:00,21.09,21.09,21.08,21.09,5300.0,18.308,18.308,18.2993,18.308,5300.0
2008-08-21 13:35:00,21.09,21.14,21.08,21.14,6700.0,18.308,18.3514,18.2993,18.3514,6700.0
2008-08-21 13:40:00,21.14,21.14,21.11,21.12,9100.0,18.3514,18.3514,18.3254,18.3341,9100.0
2008-08-21 13:45:00,21.12,21.12,21.11,21.12,7200.0,18.3341,18.3341,18.3254,18.3341,7200.0
2008-08-21 13:50:00,21.13,21.14,21.1,21.11,6700.0,18.3427,18.3514,18.3167,18.3254,6700.0
2008-08-21 13:55:00,21.11,21.13,21.1,21.13,7700.0,18.3254,18.3427,18.3167,18.3427,7700.0
2008-08-21 14:00:00,21.12,21.13,21.1,21.13,12500.0,18.3341,18.3427,18.3167,18.3427,12500.0
2008-08-21 14:05:00,21.12,21.13,21.09,21.09,9400.0,18.3341,18.3427,18.308,18.308,9400.0
2008-08-21 14:10:00,21.08,21.13,21.08,21.13,12100.0,18.2993,18.3427,18.2993,18.3427,12100.0
2008-08-21 14:15:00,21.13,21.13,21.12,21.13,5000.0,18.3427,18.3427,18.3341,18.3427,5000.0
2008-08-21 14:20:00,21.12,21.13,21.11,21.12,5600.0,18.3341,18.3427,18.3254,18.3341,5600.0
2008-08-21 14:25:00,21.11,21.13,21.1,21.1,20500.0,18.3254,18.3427,18.3167,18.3167,20500.0
2008-08-21 14:30:00,21.11,21.14,21.1,21.14,9900.0,18.3254,18.3514,18.3167,18.3514,9900.0
2008-08-21 14:35:00,21.14,21.16,21.13,21.15,7100.0,18.3514,18.3688,18.3427,18.3601,7100.0
2008-08-21 14:40:00,21.15,21.16,21.14,21.16,7200.0,18.3601,18.3688,18.3514,18.3688,7200.0
2008-08-21 14:45:00,21.16,21.17,21.16,21.17,5400.0,18.3688,18.3775,18.3688,18.3775,5400.0
2008-08-21 14:50:00,21.17,21.17,21.15,21.15,6900.0,18.3775,18.3775,18.3601,18.3601,6900.0
2008-08-21 14:55:00,21.16,21.16,21.12,21.13,10500.0,18.3688,18.3688,18.3341,18.3427,10500.0
2008-08-21 15:00:00,21.13,21.13,21.12,21.13,10100.0,18.3427,18.3427,18.3341,18.3427,10100.0
2008-08-21 15:05:00,21.12,21.13,21.12,21.12,5700.0,18.3341,18.3427,18.3341,18.3341,5700.0
2008-08-21 15:10:00,21.12,21.2,21.12,21.16,16800.0,18.3341,18.4035,18.3341,18.3688,16800.0
2008-08-21 15:15:00,21.16,21.17,21.15,21.15,9600.0,18.3688,18.3775,18.3601,18.3601,9600.0
2008-08-21 15:20:00,21.16,21.17,21.13,21.17,20900.0,18.3688,18.3775,18.3427,18.3775,20900.0
2008-08-21 15:25:00,21.17,21.17,21.15,21.16,11100.0,18.3775,18.3775,18.3601,18.3688,11100.0
2008-08-21 15:30:00,21.15,21.19,21.15,21.19,15300.0,18.3601,18.3948,18.3601,18.3948,15300.0
2008-08-21 15:35:00,21.19,21.2,21.18,21.2,19500.0,18.3948,18.4035,18.3861,18.4035,19500.0
2008-08-21 15:40:00,21.2,21.26,21.19,21.26,26100.0,18.4035,18.4556,18.3948,18.4556,26100.0
2008-08-21 15:45:00,21.25,21.26,21.23,21.23,34200.0,18.4469,18.4556,18.4295,18.4295,34200.0
2008-08-21 15:50:00,21.23,21.24,21.23,21.24,12100.0,18.4295,18.4382,18.4295,18.4382,12100.0
2008-08-21 15:55:00,21.24,21.24,21.21,21.23,45800.0,18.4382,18.4382,18.4122,18.4295,45800.0
2008-08-22 09:30:00,21.28,21.48,21.28,21.48,15300.0,18.473,18.6466,18.473,18.6466,15300.0
2008-08-22 09:35:00,21.48,21.57,21.45,21.55,12100.0,18.6466,18.7247,18.6205,18.7073,12100.0
2008-08-22 09:40:00,21.53,21.58,21.49,21.55,22300.0,18.69,18.7334,18.6553,18.7073,22300.0
2008-08-22 09:45:00,21.54,21.57,21.43,21.47,21600.0,18.6987,18.7247,18.6032,18.6379,21600.0
2008-08-22 09:50:00,21.46,21.47,21.4,21.43,16400.0,18.6292,18.6379,18.5771,18.6032,16400.0
2008-08-22 09:55:00,21.43,21.5,21.42,21.47,11800.0,18.6032,18.6639,18.5945,18.6379,11800.0
2008-08-22 10:00:00,21.5,21.53,21.44,21.47,23800.0,18.6639,18.69,18.6118,18.6379,23800.0
2008-08-22 10:05:00,21.47,21.58,21.47,21.53,12100.0,18.6379,18.7334,18.6379,18.69,12100.0
2008-08-22 10:10:00,21.54,21.58,21.51,21.58,11200.0,18.6987,18.7334,18.6726,18.7334,11200.0
2008-08-22 10:15:00,21.57,21.63,21.57,21.6,26100.0,18.7247,18.7768,18.7247,18.7507,26100.0
2008-08-22 10:20:00,21.58,21.6,21.56,21.57,21700.0,18.7334,18.7507,18.716,18.7247,21700.0
2008-08-22 10:25:00,21.56,21.59,21.54,21.58,15400.0,18.716,18.7421,18.6987,18.7334,15400.0
2008-08-22 10:30:00,21.58,21.59,21.54,21.54,21300.0,18.7334,18.7421,18.6987,18.6987,21300.0
2008-08-22 10:35:00,21.54,21.61,21.54,21.6,6400.0,18.6987,18.7594,18.6987,18.7507,6400.0
2008-08-22 10:40:00,21.59,21.6,21.57,21.57,8100.0,18.7421,18.7507,18.7247,18.7247,8100.0
2008-08-22 10:45:00,21.58,21.61,21.56,21.6,7700.0,18.7334,18.7594,18.716,18.7507,7700.0
2008-08-22 10:50:00,21.6,21.6,21.53,21.53,12300.0,18.7507,18.7507,18.69,18.69,12300.0
2008-08-22 10:55:00,21.52,21.55,21.52,21.53,6500.0,18.6813,18.7073,18.6813,18.69,6500.0
2008-08-22 11:00:00,21.53,21.55,21.49,21.49,10100.0,18.69,18.7073,18.6553,18.6553,10100.0
2008-08-22 11:05:00,21.49,21.49,21.48,21.49,2800.0,18.6553,18.6553,18.6466,18.6553,2800.0
2008-08-22 11:10:00,21.48,21.48,21.46,21.47,8800.0,18.6466,18.6466,18.6292,18.6379,8800.0
2008-08-22 11:15:00,21.48,21.49,21.46,21.48,6500.0,18.6466,18.6553,18.6292,18.6466,6500.0
2008-08-22 11:20:00,21.49,21.5,21.48,21.48,5000.0,18.6553,18.6639,18.6466,18.6466,5000.0
2008-08-22 11:25:00,21.48,21.49,21.47,21.48,3900.0,18.6466,18.6553,18.6379,18.6466,3900.0
2008-08-22 11:30:00,21.48,21.48,21.44,21.45,5700.0,18.6466,18.6466,18.6118,18.6205,5700.0
2008-08-22 11:35:00,21.45,21.46,21.43,21.43,7300.0,18.6205,18.6292,18.6032,18.6032,7300.0
2008-08-22 11:40:00,21.44,21.44,21.39,21.4,11800.0,18.6118,18.6118,18.5684,18.5771,11800.0
2008-08-22 11:45:00,21.41,21.42,21.39,21.4,4700.0,18.5858,18.5945,18.5684,18.5771,4700.0
2008-08-22 11:50:00,21.4,21.41,21.39,21.39,4300.0,18.5771,18.5858,18.5684,18.5684,4300.0
2008-08-22 11:55:00,21.38,21.38,21.35,21.37,6700.0,18.5598,18.5598,18.5337,18.5511,6700.0
2008-08-22 12:00:00,21.37,21.38,21.29,21.31,11300.0,18.5511,18.5598,18.4816,18.499,11300.0
2008-08-22 12:05:00,21.32,21.32,21.29,21.31,3300.0,18.5077,18.5077,18.4816,18.499,3300.0
2008-08-22 12:10:00,21.31,21.32,21.31,21.32,3100.0,18.499,18.5077,18.499,18.5077,3100.0
2008-08-22 12:15:00,21.32,21.32,21.28,21.28,8700.0,18.5077,18.5077,18.473,18.473,8700.0
2008-08-22 12:20:00,21.29,21.29,21.27,21.28,4300.0,18.4816,18.4816,18.4643,18.473,4300.0
2008-08-22 12:25:00,21.29,21.33,21.29,21.32,6000.0,18.4816,18.5164,18.4816,18.5077,6000.0
2008-08-22 12:30:00,21.32,21.35,21.29,21.34,9600.0,18.5077,18.5337,18.4816,18.525,9600.0
2008-08-22 12:35:00,21.34,21.35,21.33,21.33,5700.0,18.525,18.5337,18.5164,18.5164,5700.0
2008-08-22 12:40:00,21.33,21.41,21.33,21.38,24200.0,18.5164,18.5858,18.5164,18.5598,24200.0
2008-08-22 12:45:00,21.39,21.42,21.38,21.38,8600.0,18.5684,18.5945,18.5598,18.5598,8600.0
2008-08-22 12:50:00,21.37,21.4,21.37,21.4,9800.0,18.5511,18.5771,18.5511,18.5771,9800.0
2008-08-22 12:55:00,21.4,21.41,21.39,21.4,3700.0,18.5771,18.5858,18.5684,18.5771,3700.0
2008-08-22 13:00:00,21.4,21.44,21.38,21.44,6300.0,18.5771,18.6118,18.5598,18.6118,6300.0
2008-08-22 13:05:00,21.44,21.44,21.42,21.44,7800.0,18.6118,18.6118,18.5945,18.6118,7800.0
2008-08-22 13:10:00,21.44,21.46,21.43,21.45,10600.0,18.6118,18.6292,18.6032,18.6205,10600.0
2008-08-22 13:15:00,21.46,21.46,21.42,21.44,10900.0,18.6292,18.6292,18.5945,18.6118,10900.0
2008-08-22 13:20:00,21.44,21.46,21.44,21.45,6400.0,18.6118,18.6292,18.6118,18.6205,6400.0
2008-08-22 13:25:00,21.46,21.48,21.46,21.47,6500.0,18.6292,18.6466,18.6292,18.6379,6500.0
2008-08-22 13:30:00,21.47,21.47,21.44,21.45,8900.0,18.6379,18.6379,18.6118,18.6205,8900.0
2008-08-22 13:35:00,21.45,21.46,21.44,21.45,4600.0,18.6205,18.6292,18.6118,18.6205,4600.0
2008-08-22 13:40:00,21.45,21.45,21.44,21.45,4800.0,18.6205,18.6205,18.6118,18.6205,4800.0
2008-08-22 13:45:00,21.45,21.48,21.45,21.47,3800.0,18.6205,18.6466,18.6205,18.6379,3800.0
2008-08-22 13:50:00,21.47,21.49,21.45,21.47,9400.0,18.6379,18.6553,18.6205,18.6379,9400.0
2008-08-22 13:55:00,21.47,21.48,21.45,21.46,3900.0,18.6379,18.6466,18.6205,18.6292,3900.0
2008-08-22 14:00:00,21.46,21.46,21.45,21.45,5000.0,18.6292,18.6292,18.6205,18.6205,5000.0
2008-08-22 14:05:00,21.45,21.46,21.43,21.45,11500.0,18.6205,18.6292,18.6032,18.6205,11500.0
2008-08-22 14:10:00,21.46,21.46,21.43,21.45,9200.0,18.6292,18.6292,18.6032,18.6205,9200.0
2008-08-22 14:15:00,21.45,21.46,21.43,21.46,12100.0,18.6205,18.6292,18.6032,18.6292,12100.0
2008-08-22 14:20:00,21.46,21.48,21.44,21.48,13100.0,18.6292,18.6466,18.6118,18.6466,13100.0
2008-08-22 14:25:00,21.49,21.49,21.47,21.48,6900.0,18.6553,18.6553,18.6379,18.6466,6900.0
2008-08-22 14:30:00,21.48,21.49,21.47,21.48,4500.0,18.6466,18.6553,18.6379,18.6466,4500.0
2008-08-22 14:35:00,21.49,21.49,21.48,21.49,3200.0,18.6553,18.6553,18.6466,18.6553,3200.0
2008-08-22 14:40:00,21.49,21.53,21.48,21.52,6500.0,18.6553,18.69,18.6466,18.6813,6500.0
2008-08-22 14:45:00,21.51,21.52,21.49,21.49,8000.0,18.6726,18.6813,18.6553,18.6553,8000.0
2008-08-22 14:50:00,21.49,21.49,21.48,21.49,5400.0,18.6553,18.6553,18.6466,18.6553,5400.0
2008-08-22 14:55:00,21.49,21.5,21.48,21.49,6700.0,18.6553,18.6639,18.6466,18.6553,6700.0
2008-08-22 15:00:00,21.49,21.51,21.46,21.49,14800.0,18.6553,18.6726,18.6292,18.6553,14800.0
2008-08-22 15:05:00,21.48,21.49,21.48,21.49,9500.0,18.6466,18.6553,18.6466,18.6553,9500.0
2008-08-22 15:10:00,21.49,21.5,21.48,21.49,9300.0,18.6553,18.6639,18.6466,18.6553,9300.0
2008-08-22 15:15:00,21.48,21.49,21.48,21.49,5800.0,18.6466,18.6553,18.6466,18.6553,5800.0
2008-08-22 15:20:00,21.49,21.49,21.47,21.48,9700.0,18.6553,18.6553,18.6379,18.6466,9700.0
2008-08-22 15:25:00,21.48,21.48,21.47,21.48,5600.0,18.6466,18.6466,18.6379,18.6466,5600.0
2008-08-22 15:30:00,21.48,21.51,21.47,21.49,17900.0,18.6466,18.6726,18.6379,18.6553,17900.0
2008-08-22 15:35:00,21.49,21.52,21.49,21.5,13600.0,18.6553,18.6813,18.6553,18.6639,13600.0
2008-08-22 15:40:00,21.5,21.52,21.5,21.5,12300.0,18.6639,18.6813,18.6639,18.6639,12300.0
2008-08-22 15:45:00,21.5,21.52,21.5,21.51,13500.0,18.6639,18.6813,18.6639,18.6726,13500.0
2008-08-22 15:50:00,21.51,21.52,21.5,21.52,16800.0,18.6726,18.6813,18.6639,18.6813,16800.0
2008-08-22 15:55:00,21.52,21.53,21.51,21.53,35400.0,18.6813,18.69,18.6726,18.69,35400.0
2008-08-25 09:30:00,21.21,21.44,21.21,21.36,9700.0,18.4122,18.6118,18.4122,18.5424,9700.0
2008-08-25 09:35:00,21.35,21.35,21.19,21.28,12100.0,18.5337,18.5337,18.3948,18.473,12100.0
2008-08-25 09:40:00,21.27,21.31,21.18,21.18,7700.0,18.4643,18.499,18.3861,18.3861,7700.0
2008-08-25 09:45:00,21.16,21.25,21.16,21.2,10900.0,18.3688,18.4469,18.3688,18.4035,10900.0
2008-08-25 09:50:00,21.2,21.23,21.14,21.14,7300.0,18.4035,18.4295,18.3514,18.3514,7300.0
2008-08-25 09:55:00,21.15,21.18,21.1,21.1,9600.0,18.3601,18.3861,18.3167,18.3167,9600.0
2008-08-25 10:00:00,21.1,21.14,21.03,21.08,26600.0,18.3167,18.3514,18.2559,18.2993,26600.0
2008-08-25 10:05:00,21.08,21.17,21.08,21.14,8200.0,18.2993,18.3775,18.2993,18.3514,8200.0
2008-08-25 10:10:00,21.13,21.17,21.08,21.1,8000.0,18.3427,18.3775,18.2993,18.3167,8000.0
2008-08-25 10:15:00,21.1,21.11,21.09,21.1,5200.0,18.3167,18.3254,18.308,18.3167,5200.0
2008-08-25 10:20:00,21.1,21.12,21.07,21.07,12500.0,18.3167,18.3341,18.2907,18.2907,12500.0
2008-08-25 10:25:00,21.07,21.1,21.07,21.09,4900.0,18.2907,18.3167,18.2907,18.308,4900.0
2008-08-25 10:30:00,21.09,21.09,21.06,21.09,6600.0,18.308,18.308,18.282,18.308,6600.0
2008-08-25 10:35:00,21.09,21.11,21.08,21.08,5800.0,18.308,18.3254,18.2993,18.2993,5800.0
2008-08-25 10:40:00,21.1,21.1,21.09,21.09,3900.0,18.3167,18.3167,18.308,18.308,3900.0
2008-08-25 10:45:00,21.09,21.09,20.98,20.98,15600.0,18.308,18.308,18.2125,18.2125,15600.0
2008-08-25 10:50:00,20.97,20.98,20.93,20.94,10100.0,18.2038,18.2125,18.1691,18.1778,10100.0
2008-08-25 10:55:00,20.94,20.94,20.91,20.94,7200.0,18.1778,18.1778,18.1518,18.1778,7200.0
2008-08-25 11:00:00,20.93,20.93,20.89,20.9,12400.0,18.1691,18.1691,18.1344,18.1431,12400.0
2008-08-25 11:05:00,20.92,20.92,20.9,20.9,9500.0,18.1604,18.1604,18.1431,18.1431,9500.0
2008-08-25 11:10:00,20.9,20.91,20.87,20.87,7900.0,18.1431,18.1518,18.117,18.117,7900.0
2008-08-25 11:15:00,20.86,20.88,20.86,20.88,3100.0,18.1084,18.1257,18.1084,18.1257,3100.0
2008-08-25 11:20:00,20.88,20.9,20.87,20.89,9200.0,18.1257,18.1431,18.117,18.1344,9200.0
2008-08-25 11:25:00,20.89,20.91,20.89,20.9,4000.0,18.1344,18.1518,18.1344,18.1431,4000.0
2008-08-25 11:30:00,20.91,20.93,20.9,20.91,6200.0,18.1518,18.1691,18.1431,18.1518,6200.0
2008-08-25 11:35:00,20.91,20.93,20.9,20.93,6700.0,18.1518,18.1691,18.1431,18.1691,6700.0
2008-08-25 11:40:00,20.91,20.92,20.91,20.92,2000.0,18.1518,18.1604,18.1518,18.1604,2000.0
2008-08-25 11:45:00,20.91,20.92,20.91,20.91,2600.0,18.1518,18.1604,18.1518,18.1518,2600.0
2008-08-25 11:50:00,20.92,20.92,20.87,20.88,6500.0,18.1604,18.1604,18.117,18.1257,6500.0
2008-08-25 11:55:00,20.88,20.89,20.82,20.84,35900.0,18.1257,18.1344,18.0736,18.091,35900.0
2008-08-25 12:00:00,20.84,20.92,20.84,20.91,25500.0,18.091,18.1604,18.091,18.1518,25500.0
2008-08-25 12:05:00,20.91,20.98,20.9,20.97,19500.0,18.1518,18.2125,18.1431,18.2038,19500.0
2008-08-25 12:10:00,20.97,20.98,20.94,20.97,5600.0,18.2038,18.2125,18.1778,18.2038,5600.0
2008-08-25 12:15:00,20.98,20.98,20.93,20.93,10600.0,18.2125,18.2125,18.1691,18.1691,10600.0
2008-08-25 12:20:00,20.91,20.93,20.91,20.93,4900.0,18.1518,18.1691,18.1518,18.1691,4900.0
2008-08-25 12:25:00,20.92,20.93,20.91,20.91,18400.0,18.1604,18.1691,18.1518,18.1518,18400.0
2008-08-25 12:30:00,20.92,20.93,20.92,20.92,5600.0,18.1604,18.1691,18.1604,18.1604,5600.0
2008-08-25 12:35:00,20.92,20.97,20.92,20.97,11200.0,18.1604,18.2038,18.1604,18.2038,11200.0
2008-08-25 12:40:00,20.97,20.98,20.96,20.97,12100.0,18.2038,18.2125,18.1952,18.2038,12100.0
2008-08-25 12:45:00,20.97,20.98,20.96,20.96,4300.0,18.2038,18.2125,18.1952,18.1952,4300.0
2008-08-25 12:50:00,20.96,20.98,20.91,20.92,6700.0,18.1952,18.2125,18.1518,18.1604,6700.0
2008-08-25 12:55:00,20.92,20.95,20.9,20.94,8900.0,18.1604,18.1865,18.1431,18.1778,8900.0
2008-08-25 13:00:00,20.94,20.99,20.94,20.97,5200.0,18.1778,18.2212,18.1778,18.2038,5200.0
2008-08-25 13:05:00,20.97,20.98,20.97,20.98,4700.0,18.2038,18.2125,18.2038,18.2125,4700.0
2008-08-25 13:10:00,20.97,20.98,20.97,20.97,1800.0,18.2038,18.2125,18.2038,18.2038,1800.0
2008-08-25 13:15:00,20.98,20.98,20.93,20.95,8500.0,18.2125,18.2125,18.1691,18.1865,8500.0
2008-08-25 13:20:00,20.95,20.97,20.94,20.97,6000.0,18.1865,18.2038,18.1778,18.2038,6000.0
2008-08-25 13:25:00,20.98,21.01,20.97,21.0,12500.0,18.2125,18.2386,18.2038,18.2299,12500.0
2008-08-25 13:30:00,21.0,21.02,21.0,21.01,8500.0,18.2299,18.2472,18.2299,18.2386,8500.0
2008-08-25 13:35:00,21.02,21.02,21.01,21.01,800.0,18.2472,18.2472,18.2386,18.2386,800.0
2008-08-25 13:40:00,21.01,21.02,21.01,21.02,2500.0,18.2386,18.2472,18.2386,18.2472,2500.0
2008-08-25 13:45:00,21.01,21.05,21.01,21.05,26300.0,18.2386,18.2733,18.2386,18.2733,26300.0
2008-08-25 13:50:00,21.04,21.05,21.03,21.05,3900.0,18.2646,18.2733,18.2559,18.2733,3900.0
2008-08-25 13:55:00,21.04,21.05,21.03,21.03,4200.0,18.2646,18.2733,18.2559,18.2559,4200.0
2008-08-25 14:00:00,21.02,21.05,21.01,21.04,4200.0,18.2472,18.2733,18.2386,18.2646,4200.0
2008-08-25 14:05:00,21.02,21.06,21.02,21.06,4500.0,18.2472,18.282,18.2472,18.282,4500.0
2008-08-25 14:10:00,21.05,21.06,21.03,21.03,5400.0,18.2733,18.282,18.2559,18.2559,5400.0
2008-08-25 14:15:00,21.03,21.04,21.01,21.04,3800.0,18.2559,18.2646,18.2386,18.2646,3800.0
2008-08-25 14:20:00,21.03,21.04,21.03,21.03,3900.0,18.2559,18.2646,18.2559,18.2559,3900.0
2008-08-25 14:25:00,21.03,21.04,21.0,21.01,7900.0,18.2559,18.2646,18.2299,18.2386,7900.0
2008-08-25 14:30:00,21.0,21.01,21.0,21.0,1800.0,18.2299,18.2386,18.2299,18.2299,1800.0
2008-08-25 14:35:00,21.0,21.0,21.0,21.0,2400.0,18.2299,18.2299,18.2299,18.2299,2400.0
2008-08-25 14:40:00,20.99,20.99,20.97,20.99,6100.0,18.2212,18.2212,18.2038,18.2212,6100.0
2008-08-25 14:45:00,21.0,21.02,21.0,21.01,7600.0,18.2299,18.2472,18.2299,18.2386,7600.0
2008-08-25 14:50:00,21.01,21.01,21.01,21.01,1300.0,18.2386,18.2386,18.2386,18.2386,1300.0
2008-08-25 14:55:00,21.01,21.02,20.93,20.95,14400.0,18.2386,18.2472,18.1691,18.1865,14400.0
2008-08-25 15:00:00,20.93,20.96,20.93,20.94,7700.0,18.1691,18.1952,18.1691,18.1778,7700.0
2008-08-25 15:05:00,20.93,20.94,20.91,20.92,7600.0,18.1691,18.1778,18.1518,18.1604,7600.0
2008-08-25 15:10:00,20.92,20.94,20.91,20.92,8000.0,18.1604,18.1778,18.1518,18.1604,8000.0
2008-08-25 15:15:00,20.91,20.92,20.9,20.92,6800.0,18.1518,18.1604,18.1431,18.1604,6800.0
2008-08-25 15:20:00,20.91,20.92,20.9,20.9,8800.0,18.1518,18.1604,18.1431,18.1431,8800.0
2008-08-25 15:25:00,20.9,20.93,20.89,20.91,16700.0,18.1431,18.1691,18.1344,18.1518,16700.0
2008-08-25 15:30:00,20.92,20.92,20.89,20.92,14200.0,18.1604,18.1604,18.1344,18.1604,14200.0
2008-08-25 15:35:00,20.91,20.92,20.88,20.88,8400.0,18.1518,18.1604,18.1257,18.1257,8400.0
2008-08-25 15:40:00,20.88,20.91,20.85,20.86,16200.0,18.1257,18.1518,18.0997,18.1084,16200.0
2008-08-25 15:45:00,20.87,20.92,20.86,20.9,22000.0,18.117,18.1604,18.1084,18.1431,22000.0
2008-08-25 15:50:00,20.89,20.91,20.89,20.91,11800.0,18.1344,18.1518,18.1344,18.1518,11800.0
2008-08-25 15:55:00,20.9,20.93,20.9,20.93,31000.0,18.1431,18.1691,18.1431,18.1691,31000.0
2008-08-26 09:30:00,20.33,20.88,20.3,20.73,17900.0,17.6483,18.1257,17.6222,17.9955,17900.0
2008-08-26 09:35:00,20.74,20.74,20.59,20.73,23300.0,18.0042,18.0042,17.874,17.9955,23300.0
2008-08-26 09:40:00,20.76,20.84,20.7,20.74,18100.0,18.0215,18.091,17.9695,18.0042,18100.0
2008-08-26 09:45:00,20.74,20.74,20.69,20.72,13900.0,18.0042,18.0042,17.9608,17.9868,13900.0
2008-08-26 09:50:00,20.71,20.76,20.68,20.69,18400.0,17.9781,18.0215,17.9521,17.9608,18400.0
2008-08-26 09:55:00,20.68,20.7,20.67,20.67,12000.0,17.9521,17.9695,17.9434,17.9434,12000.0
2008-08-26 10:00:00,20.67,20.73,20.66,20.7,41000.0,17.9434,17.9955,17.9347,17.9695,41000.0
2008-08-26 10:05:00,20.7,20.73,20.65,20.66,37300.0,17.9695,17.9955,17.9261,17.9347,37300.0
2008-08-26 10:10:00,20.66,20.69,20.64,20.64,17100.0,17.9347,17.9608,17.9174,17.9174,17100.0
2008-08-26 10:15:00,20.64,20.65,20.59,20.59,19600.0,17.9174,17.9261,17.874,17.874,19600.0
2008-08-26 10:20:00,20.6,20.6,20.54,20.54,35900.0,17.8827,17.8827,17.8306,17.8306,35900.0
2008-08-26 10:25:00,20.54,20.55,20.47,20.5,50500.0,17.8306,17.8392,17.7698,17.7958,50500.0
2008-08-26 10:30:00,20.5,20.57,20.49,20.55,40900.0,17.7958,17.8566,17.7872,17.8392,40900.0
2008-08-26 10:35:00,20.55,20.55,20.5,20.54,27600.0,17.8392,17.8392,17.7958,17.8306,27600.0
2008-08-26 10:40:00,20.55,20.55,20.52,20.53,21700.0,17.8392,17.8392,17.8132,17.8219,21700.0
2008-08-26 10:45:00,20.52,20.6,20.51,20.6,19900.0,17.8132,17.8827,17.8045,17.8827,19900.0
2008-08-26 10:50:00,20.6,20.61,20.58,20.58,6700.0,17.8827,17.8913,17.8653,17.8653,6700.0
2008-08-26 10:55:00,20.59,20.61,20.57,20.57,7500.0,17.874,17.8913,17.8566,17.8566,7500.0
2008-08-26 11:00:00,20.58,20.61,20.58,20.6,4200.0,17.8653,17.8913,17.8653,17.8827,4200.0
2008-08-26 11:05:00,20.6,20.6,20.51,20.51,15400.0,17.8827,17.8827,17.8045,17.8045,15400.0
2008-08-26 11:10:00,20.51,20.53,20.48,20.52,10000.0,17.8045,17.8219,17.7785,17.8132,10000.0
2008-08-26 11:15:00,20.53,20.54,20.5,20.5,18400.0,17.8219,17.8306,17.7958,17.7958,18400.0
2008-08-26 11:20:00,20.5,20.51,20.48,20.48,9600.0,17.7958,17.8045,17.7785,17.7785,9600.0
2008-08-26 11:25:00,20.48,20.49,20.47,20.48,7000.0,17.7785,17.7872,17.7698,17.7785,7000.0
2008-08-26 11:30:00,20.48,20.51,20.47,20.49,17500.0,17.7785,17.8045,17.7698,17.7872,17500.0
2008-08-26 11:35:00,20.5,20.51,20.47,20.48,20000.0,17.7958,17.8045,17.7698,17.7785,20000.0
2008-08-26 11:40:00,20.47,20.48,20.45,20.45,22600.0,17.7698,17.7785,17.7524,17.7524,22600.0
2008-08-26 11:45:00,20.45,20.48,20.45,20.47,18600.0,17.7524,17.7785,17.7524,17.7698,18600.0
2008-08-26 11:50:00,20.48,20.5,20.47,20.5,9500.0,17.7785,17.7958,17.7698,17.7958,9500.0
2008-08-26 11:55:00,20.5,20.54,20.5,20.53,3400.0,17.7958,17.8306,17.7958,17.8219,3400.0
2008-08-26 12:00:00,20.53,20.54,20.49,20.5,10100.0,17.8219,17.8306,17.7872,17.7958,10100.0
2008-08-26 12:05:00,20.49,20.49,20.48,20.48,2500.0,17.7872,17.7872,17.7785,17.7785,2500.0
2008-08-26 12:10:00,20.48,20.49,20.48,20.49,2800.0,17.7785,17.7872,17.7785,17.7872,2800.0
2008-08-26 12:15:00,20.48,20.48,20.44,20.48,11100.0,17.7785,17.7785,17.7438,17.7785,11100.0
2008-08-26 12:20:00,20.48,20.49,20.47,20.48,8200.0,17.7785,17.7872,17.7698,17.7785,8200.0
2008-08-26 12:25:00,20.48,20.48,20.43,20.43,7700.0,17.7785,17.7785,17.7351,17.7351,7700.0
2008-08-26 12:30:00,20.43,20.47,20.43,20.46,4500.0,17.7351,17.7698,17.7351,17.7611,4500.0
2008-08-26 12:35:00,20.46,20.46,20.46,20.46,1300.0,17.7611,17.7611,17.7611,17.7611,1300.0
2008-08-26 12:40:00,20.47,20.47,20.44,20.47,9800.0,17.7698,17.7698,17.7438,17.7698,9800.0
2008-08-26 12:45:00,20.47,20.47,20.45,20.47,7900.0,17.7698,17.7698,17.7524,17.7698,7900.0
2008-08-26 12:50:00,20.46,20.47,20.44,20.45,7600.0,17.7611,17.7698,17.7438,17.7524,7600.0
2008-08-26 12:55:00,20.45,20.45,20.44,20.44,7500.0,17.7524,17.7524,17.7438,17.7438,7500.0
2008-08-26 13:00:00,20.44,20.45,20.44,20.45,7800.0,17.7438,17.7524,17.7438,17.7524,7800.0
2008-08-26 13:05:00,20.45,20.46,20.44,20.46,6400.0,17.7524,17.7611,17.7438,17.7611,6400.0
2008-08-26 13:10:00,20.45,20.49,20.45,20.49,3600.0,17.7524,17.7872,17.7524,17.7872,3600.0
2008-08-26 13:15:00,20.48,20.5,20.48,20.49,5500.0,17.7785,17.7958,17.7785,17.7872,5500.0
2008-08-26 13:20:00,20.49,20.5,20.49,20.49,4400.0,17.7872,17.7958,17.7872,17.7872,4400.0
2008-08-26 13:25:00,20.49,20.5,20.47,20.47,6800.0,17.7872,17.7958,17.7698,17.7698,6800.0
2008-08-26 13:30:00,20.47,20.47,20.37,20.38,32000.0,17.7698,17.7698,17.683,17.6917,32000.0
2008-08-26 13:35:00,20.39,20.39,20.38,20.39,4200.0,17.7004,17.7004,17.6917,17.7004,4200.0
2008-08-26 13:40:00,20.38,20.39,20.38,20.38,4000.0,17.6917,17.7004,17.6917,17.6917,4000.0
2008-08-26 13:45:00,20.38,20.39,20.35,20.36,12500.0,17.6917,17.7004,17.6656,17.6743,12500.0
2008-08-26 13:50:00,20.36,20.39,20.36,20.38,8100.0,17.6743,17.7004,17.6743,17.6917,8100.0
2008-08-26 13:55:00,20.38,20.38,20.37,20.38,4500.0,17.6917,17.6917,17.683,17.6917,4500.0
2008-08-26 14:00:00,20.37,20.37,20.34,20.36,17600.0,17.683,17.683,17.6569,17.6743,17600.0
2008-08-26 14:05:00,20.36,20.39,20.31,20.38,11400.0,17.6743,17.7004,17.6309,17.6917,11400.0
2008-08-26 14:10:00,20.37,20.38,20.36,20.36,7800.0,17.683,17.6917,17.6743,17.6743,7800.0
2008-08-26 14:15:00,20.36,20.37,20.31,20.32,10000.0,17.6743,17.683,17.6309,17.6396,10000.0
2008-08-26 14:20:00,20.32,20.34,20.31,20.31,5900.0,17.6396,17.6569,17.6309,17.6309,5900.0
2008-08-26 14:25:00,20.31,20.32,20.24,20.32,27000.0,17.6309,17.6396,17.5701,17.6396,27000.0
2008-08-26 14:30:00,20.31,20.35,20.31,20.35,26100.0,17.6309,17.6656,17.6309,17.6656,26100.0
2008-08-26 14:35:00,20.35,20.36,20.34,20.35,17500.0,17.6656,17.6743,17.6569,17.6656,17500.0
2008-08-26 14:40:00,20.35,20.37,20.35,20.35,8000.0,17.6656,17.683,17.6656,17.6656,8000.0
2008-08-26 14:45:00,20.35,20.38,20.34,20.37,15600.0,17.6656,17.6917,17.6569,17.683,15600.0
2008-08-26 14:50:00,20.37,20.38,20.36,20.38,9700.0,17.683,17.6917,17.6743,17.6917,9700.0
2008-08-26 14:55:00,20.37,20.38,20.36,20.38,10000.0,17.683,17.6917,17.6743,17.6917,10000.0
2008-08-26 15:00:00,20.38,20.4,20.37,20.4,10500.0,17.6917,17.709,17.683,17.709,10500.0
2008-08-26 15:05:00,20.39,20.41,20.37,20.4,24800.0,17.7004,17.7177,17.683,17.709,24800.0
2008-08-26 15:10:00,20.39,20.44,20.38,20.44,19200.0,17.7004,17.7438,17.6917,17.7438,19200.0
2008-08-26 15:15:00,20.43,20.46,20.43,20.45,17500.0,17.7351,17.7611,17.7351,17.7524,17500.0
2008-08-26 15:20:00,20.44,20.46,20.43,20.45,16300.0,17.7438,17.7611,17.7351,17.7524,16300.0
2008-08-26 15:25:00,20.45,20.46,20.44,20.45,10100.0,17.7524,17.7611,17.7438,17.7524,10100.0
2008-08-26 15:30:00,20.45,20.47,20.45,20.45,16800.0,17.7524,17.7698,17.7524,17.7524,16800.0
2008-08-26 15:35:00,20.46,20.47,20.45,20.45,10500.0,17.7611,17.7698,17.7524,17.7524,10500.0
2008-08-26 15:40:00,20.45,20.47,20.41,20.41,28200.0,17.7524,17.7698,17.7177,17.7177,28200.0
2008-08-26 15:45:00,20.41,20.42,20.4,20.4,35100.0,17.7177,17.7264,17.709,17.709,35100.0
2008-08-26 15:50:00,20.4,20.47,20.4,20.44,37200.0,17.709,17.7698,17.709,17.7438,37200.0
2008-08-26 15:55:00,20.45,20.45,20.39,20.42,38100.0,17.7524,17.7524,17.7004,17.7264,38100.0
2008-08-27 09:30:00,20.39,20.42,20.07,20.07,52800.0,17.7004,17.7264,17.4226,17.4226,52800.0
2008-08-27 09:35:00,20.07,20.18,20.04,20.16,34700.0,17.4226,17.5181,17.3965,17.5007,34700.0
2008-08-27 09:40:00,20.16,20.17,20.05,20.1,21600.0,17.5007,17.5094,17.4052,17.4486,21600.0
2008-08-27 09:45:00,20.1,20.14,20.09,20.13,15200.0,17.4486,17.4833,17.4399,17.4746,15200.0
2008-08-27 09:50:00,20.12,20.12,20.08,20.11,21000.0,17.466,17.466,17.4312,17.4573,21000.0
2008-08-27 09:55:00,20.1,20.11,20.04,20.07,21600.0,17.4486,17.4573,17.3965,17.4226,21600.0
2008-08-27 10:00:00,20.07,20.15,20.07,20.15,19600.0,17.4226,17.492,17.4226,17.492,19600.0
2008-08-27 10:05:00,20.15,20.19,20.15,20.17,20900.0,17.492,17.5267,17.492,17.5094,20900.0
2008-08-27 10:10:00,20.17,20.18,20.17,20.17,11200.0,17.5094,17.5181,17.5094,17.5094,11200.0
2008-08-27 10:15:00,20.18,20.21,20.17,20.21,12500.0,17.5181,17.5441,17.5094,17.5441,12500.0
2008-08-27 10:20:00,20.21,20.32,20.21,20.31,14100.0,17.5441,17.6396,17.5441,17.6309,14100.0
2008-08-27 10:25:00,20.31,20.33,20.3,20.32,10300.0,17.6309,17.6483,17.6222,17.6396,10300.0
2008-08-27 10:30:00,20.33,20.37,20.32,20.37,9600.0,17.6483,17.683,17.6396,17.683,9600.0
2008-08-27 10:35:00,20.36,20.43,20.35,20.4,19900.0,17.6743,17.7351,17.6656,17.709,19900.0
2008-08-27 10:40:00,20.39,20.43,20.37,20.43,16500.0,17.7004,17.7351,17.683,17.7351,16500.0
2008-08-27 10:45:00,20.43,20.49,20.43,20.47,32700.0,17.7351,17.7872,17.7351,17.7698,32700.0
2008-08-27 10:50:00,20.46,20.47,20.43,20.44,11800.0,17.7611,17.7698,17.7351,17.7438,11800.0
2008-08-27 10:55:00,20.43,20.48,20.41,20.48,13500.0,17.7351,17.7785,17.7177,17.7785,13500.0
2008-08-27 11:00:00,20.48,20.48,20.43,20.43,11100.0,17.7785,17.7785,17.7351,17.7351,11100.0
2008-08-27 11:05:00,20.43,20.45,20.42,20.44,7100.0,17.7351,17.7524,17.7264,17.7438,7100.0
2008-08-27 11:10:00,20.44,20.49,20.44,20.47,15700.0,17.7438,17.7872,17.7438,17.7698,15700.0
2008-08-27 11:15:00,20.47,20.52,20.47,20.51,11400.0,17.7698,17.8132,17.7698,17.8045,11400.0
2008-08-27 11:20:00,20.52,20.57,20.51,20.57,16800.0,17.8132,17.8566,17.8045,17.8566,16800.0
2008-08-27 11:25:00,20.58,20.6,20.57,20.58,22000.0,17.8653,17.8827,17.8566,17.8653,22000.0
2008-08-27 11:30:00,20.59,20.59,20.56,20.57,19300.0,17.874,17.874,17.8479,17.8566,19300.0
2008-08-27 11:35:00,20.58,20.58,20.54,20.58,15100.0,17.8653,17.8653,17.8306,17.8653,15100.0
2008-08-27 11:40:00,20.56,20.66,20.56,20.64,40200.0,17.8479,17.9347,17.8479,17.9174,40200.0
2008-08-27 11:45:00,20.65,20.67,20.64,20.64,7800.0,17.9261,17.9434,17.9174,17.9174,7800.0
2008-08-27 11:50:00,20.64,20.68,20.5,20.67,58800.0,17.9174,17.9521,17.7958,17.9434,58800.0
2008-08-27 11:55:00,20.67,20.71,20.62,20.63,42100.0,17.9434,17.9781,17.9,17.9087,42100.0
2008-08-27 12:00:00,20.62,20.63,20.57,20.61,21700.0,17.9,17.9087,17.8566,17.8913,21700.0
2008-08-27 12:05:00,20.62,20.7,20.62,20.69,17100.0,17.9,17.9695,17.9,17.9608,17100.0
2008-08-27 12:10:00,20.69,20.75,20.69,20.74,17600.0,17.9608,18.0129,17.9608,18.0042,17600.0
2008-08-27 12:15:00,20.75,20.86,20.75,20.85,32700.0,18.0129,18.1084,18.0129,18.0997,32700.0
2008-08-27 12:20:00,20.85,20.91,20.84,20.91,34200.0,18.0997,18.1518,18.091,18.1518,34200.0
2008-08-27 12:25:00,20.91,20.93,20.89,20.93,29900.0,18.1518,18.1691,18.1344,18.1691,29900.0
2008-08-27 12:30:00,20.92,21.02,20.92,21.0,51200.0,18.1604,18.2472,18.1604,18.2299,51200.0
2008-08-27 12:35:00,21.0,21.0,20.91,20.91,26500.0,18.2299,18.2299,18.1518,18.1518,26500.0
2008-08-27 12:40:00,20.91,20.95,20.9,20.94,14100.0,18.1518,18.1865,18.1431,18.1778,14100.0
2008-08-27 12:45:00,20.95,20.98,20.95,20.97,10600.0,18.1865,18.2125,18.1865,18.2038,10600.0
2008-08-27 12:50:00,20.96,20.97,20.95,20.96,13800.0,18.1952,18.2038,18.1865,18.1952,13800.0
2008-08-27 12:55:00,20.96,21.03,20.94,21.02,31100.0,18.1952,18.2559,18.1778,18.2472,31100.0
2008-08-27 13:00:00,21.02,21.03,20.99,20.99,13500.0,18.2472,18.2559,18.2212,18.2212,13500.0
2008-08-27 13:05:00,20.99,21.0,20.99,21.0,25800.0,18.2212,18.2299,18.2212,18.2299,25800.0
2008-08-27 13:10:00,20.99,20.99,20.92,20.94,34600.0,18.2212,18.2212,18.1604,18.1778,34600.0
2008-08-27 13:15:00,20.94,20.94,20.91,20.91,12300.0,18.1778,18.1778,18.1518,18.1518,12300.0
2008-08-27 13:20:00,20.91,20.91,20.81,20.82,26500.0,18.1518,18.1518,18.065,18.0736,26500.0
2008-08-27 13:25:00,20.82,20.85,20.82,20.85,8800.0,18.0736,18.0997,18.0736,18.0997,8800.0
2008-08-27 13:30:00,20.85,20.85,20.82,20.83,13500.0,18.0997,18.0997,18.0736,18.0823,13500.0
2008-08-27 13:35:00,20.83,20.86,20.83,20.85,12700.0,18.0823,18.1084,18.0823,18.0997,12700.0
2008-08-27 13:40:00,20.86,20.87,20.85,20.86,19400.0,18.1084,18.117,18.0997,18.1084,19400.0
2008-08-27 13:45:00,20.86,20.88,20.85,20.88,7600.0,18.1084,18.1257,18.0997,18.1257,7600.0
2008-08-27 13:50:00,20.87,20.92,20.87,20.92,27700.0,18.117,18.1604,18.117,18.1604,27700.0
2008-08-27 13:55:00,20.92,20.93,20.91,20.91,14400.0,18.1604,18.1691,18.1518,18.1518,14400.0
2008-08-27 14:00:00,20.92,20.97,20.92,20.96,21000.0,18.1604,18.2038,18.1604,18.1952,21000.0
2008-08-27 14:05:00,20.95,20.96,20.93,20.94,15000.0,18.1865,18.1952,18.1691,18.1778,15000.0
2008-08-27 14:10:00,20.94,20.98,20.93,20.95,21700.0,18.1778,18.2125,18.1691,18.1865,21700.0
2008-08-27 14:15:00,20.95,20.97,20.95,20.97,9600.0,18.1865,18.2038,18.1865,18.2038,9600.0
2008-08-27 14:20:00,20.96,21.01,20.96,21.0,22400.0,18.1952,18.2386,18.1952,18.2299,22400.0
2008-08-27 14:25:00,21.01,21.05,21.0,21.01,36600.0,18.2386,18.2733,18.2299,18.2386,36600.0
2008-08-27 14:30:00,21.0,21.01,20.99,21.0,17200.0,18.2299,18.2386,18.2212,18.2299,17200.0
2008-08-27 14:35:00,21.0,21.09,21.0,21.09,26800.0,18.2299,18.308,18.2299,18.308,26800.0
2008-08-27 14:40:00,21.08,21.2,21.08,21.13,48400.0,18.2993,18.4035,18.2993,18.3427,48400.0
2008-08-27 14:45:00,21.13,21.14,21.08,21.12,16500.0,18.3427,18.3514,18.2993,18.3341,16500.0
2008-08-27 14:50:00,21.12,21.17,21.09,21.09,29200.0,18.3341,18.3775,18.308,18.308,29200.0
2008-08-27 14:55:00,21.09,21.1,21.06,21.07,14400.0,18.308,18.3167,18.282,18.2907,14400.0
2008-08-27 15:00:00,21.07,21.09,21.05,21.08,32300.0,18.2907,18.308,18.2733,18.2993,32300.0
2008-08-27 15:05:00,21.07,21.08,21.06,21.07,22400.0,18.2907,18.2993,18.282,18.2907,22400.0
2008-08-27 15:10:00,21.08,21.11,21.05,21.05,34600.0,18.2993,18.3254,18.2733,18.2733,34600.0
2008-08-27 15:15:00,21.05,21.05,21.01,21.03,41200.0,18.2733,18.2733,18.2386,18.2559,41200.0
2008-08-27 15:20:00,21.03,21.04,21.02,21.03,42400.0,18.2559,18.2646,18.2472,18.2559,42400.0
2008-08-27 15:25:00,21.04,21.04,21.0,21.03,29500.0,18.2646,18.2646,18.2299,18.2559,29500.0
2008-08-27 15:30:00,21.04,21.04,21.01,21.02,33900.0,18.2646,18.2646,18.2386,18.2472,33900.0
2008-08-27 15:35:00,21.02,21.03,21.02,21.03,20900.0,18.2472,18.2559,18.2472,18.2559,20900.0
2008-08-27 15:40:00,21.02,21.04,21.02,21.04,38400.0,18.2472,18.2646,18.2472,18.2646,38400.0
2008-08-27 15:45:00,21.03,21.04,21.01,21.02,38500.0,18.2559,18.2646,18.2386,18.2472,38500.0
2008-08-27 15:50:00,21.02,21.05,21.01,21.03,50100.0,18.2472,18.2733,18.2386,18.2559,50100.0
2008-08-27 15:55:00,21.04,21.06,21.02,21.06,60700.0,18.2646,18.282,18.2472,18.282,60700.0
2008-08-28 09:30:00,21.12,21.15,21.05,21.11,12100.0,18.3341,18.3601,18.2733,18.3254,12100.0
2008-08-28 09:35:00,21.13,21.18,21.12,21.14,7800.0,18.3427,18.3861,18.3341,18.3514,7800.0
2008-08-28 09:40:00,21.15,21.19,21.07,21.14,16200.0,18.3601,18.3948,18.2907,18.3514,16200.0
2008-08-28 09:45:00,21.14,21.14,21.06,21.1,20800.0,18.3514,18.3514,18.282,18.3167,20800.0
2008-08-28 09:50:00,21.11,21.11,21.06,21.1,16800.0,18.3254,18.3254,18.282,18.3167,16800.0
2008-08-28 09:55:00,21.11,21.16,21.11,21.14,9200.0,18.3254,18.3688,18.3254,18.3514,9200.0
2008-08-28 10:00:00,21.15,21.17,21.04,21.04,11400.0,18.3601,18.3775,18.2646,18.2646,11400.0
2008-08-28 10:05:00,21.04,21.06,21.03,21.05,7200.0,18.2646,18.282,18.2559,18.2733,7200.0
2008-08-28 10:10:00,21.04,21.11,21.04,21.1,13300.0,18.2646,18.3254,18.2646,18.3167,13300.0
2008-08-28 10:15:00,21.11,21.11,20.99,20.99,29700.0,18.3254,18.3254,18.2212,18.2212,29700.0
2008-08-28 10:20:00,20.99,21.03,20.93,21.0,21200.0,18.2212,18.2559,18.1691,18.2299,21200.0
2008-08-28 10:25:00,21.0,21.01,21.0,21.0,3600.0,18.2299,18.2386,18.2299,18.2299,3600.0
2008-08-28 10:30:00,21.0,21.03,20.97,20.97,16200.0,18.2299,18.2559,18.2038,18.2038,16200.0
2008-08-28 10:35:00,20.98,21.03,20.98,21.03,20300.0,18.2125,18.2559,18.2125,18.2559,20300.0
2008-08-28 10:40:00,21.03,21.1,21.02,21.1,21000.0,18.2559,18.3167,18.2472,18.3167,21000.0
2008-08-28 10:45:00,21.09,21.12,21.05,21.12,27700.0,18.308,18.3341,18.2733,18.3341,27700.0
2008-08-28 10:50:00,21.12,21.18,21.11,21.17,13200.0,18.3341,18.3861,18.3254,18.3775,13200.0
2008-08-28 10:55:00,21.16,21.17,21.14,21.16,6000.0,18.3688,18.3775,18.3514,18.3688,6000.0
2008-08-28 11:00:00,21.15,21.15,21.12,21.12,8600.0,18.3601,18.3601,18.3341,18.3341,8600.0
2008-08-28 11:05:00,21.12,21.16,21.11,21.16,7200.0,18.3341,18.3688,18.3254,18.3688,7200.0
2008-08-28 11:10:00,21.15,21.23,21.15,21.23,13900.0,18.3601,18.4295,18.3601,18.4295,13900.0
2008-08-28 11:15:00,21.22,21.31,21.22,21.3,21500.0,18.4209,18.499,18.4209,18.4903,21500.0
2008-08-28 11:20:00,21.3,21.31,21.27,21.29,12200.0,18.4903,18.499,18.4643,18.4816,12200.0
2008-08-28 11:25:00,21.28,21.33,21.28,21.3,9500.0,18.473,18.5164,18.473,18.4903,9500.0
2008-08-28 11:30:00,21.3,21.31,21.3,21.3,2800.0,18.4903,18.499,18.4903,18.4903,2800.0
2008-08-28 11:35:00,21.3,21.31,21.29,21.3,6000.0,18.4903,18.499,18.4816,18.4903,6000.0
2008-08-28 11:40:00,21.29,21.29,21.22,21.29,29000.0,18.4816,18.4816,18.4209,18.4816,29000.0
2008-08-28 11:45:00,21.28,21.36,21.28,21.36,11000.0,18.473,18.5424,18.473,18.5424,11000.0
2008-08-28 11:50:00,21.35,21.41,21.35,21.39,12100.0,18.5337,18.5858,18.5337,18.5684,12100.0
2008-08-28 11:55:00,21.4,21.42,21.39,21.41,8300.0,18.5771,18.5945,18.5684,18.5858,8300.0
2008-08-28 12:00:00,21.41,21.41,21.35,21.35,8300.0,18.5858,18.5858,18.5337,18.5337,8300.0
2008-08-28 12:05:00,21.35,21.35,21.27,21.27,10200.0,18.5337,18.5337,18.4643,18.4643,10200.0
2008-08-28 12:10:00,21.27,21.29,21.25,21.26,9800.0,18.4643,18.4816,18.4469,18.4556,9800.0
2008-08-28 12:15:00,21.25,21.27,21.25,21.26,3300.0,18.4469,18.4643,18.4469,18.4556,3300.0
2008-08-28 12:20:00,21.26,21.27,21.26,21.26,1800.0,18.4556,18.4643,18.4556,18.4556,1800.0
2008-08-28 12:25:00,21.27,21.28,21.26,21.26,4900.0,18.4643,18.473,18.4556,18.4556,4900.0
2008-08-28 12:30:00,21.27,21.27,21.25,21.25,2600.0,18.4643,18.4643,18.4469,18.4469,2600.0
2008-08-28 12:35:00,21.24,21.25,21.23,21.24,6100.0,18.4382,18.4469,18.4295,18.4382,6100.0
2008-08-28 12:40:00,21.24,21.25,21.23,21.25,2500.0,18.4382,18.4469,18.4295,18.4469,2500.0
2008-08-28 12:45:00,21.25,21.25,21.24,21.24,3100.0,18.4469,18.4469,18.4382,18.4382,3100.0
2008-08-28 12:50:00,21.24,21.31,21.24,21.31,15200.0,18.4382,18.499,18.4382,18.499,15200.0
2008-08-28 12:55:00,21.31,21.31,21.3,21.3,1300.0,18.499,18.499,18.4903,18.4903,1300.0
2008-08-28 13:00:00,21.31,21.31,21.28,21.28,6300.0,18.499,18.499,18.473,18.473,6300.0
2008-08-28 13:05:00,21.28,21.29,21.28,21.29,1900.0,18.473,18.4816,18.473,18.4816,1900.0
2008-08-28 13:10:00,21.28,21.28,21.26,21.27,6400.0,18.473,18.473,18.4556,18.4643,6400.0
2008-08-28 13:15:00,21.28,21.28,21.26,21.27,11000.0,18.473,18.473,18.4556,18.4643,11000.0
2008-08-28 13:20:00,21.28,21.28,21.27,21.28,1100.0,18.473,18.473,18.4643,18.473,1100.0
2008-08-28 13:25:00,21.28,21.28,21.27,21.28,3400.0,18.473,18.473,18.4643,18.473,3400.0
2008-08-28 13:30:00,21.28,21.28,21.27,21.28,5200.0,18.473,18.473,18.4643,18.473,5200.0
2008-08-28 13:35:00,21.27,21.31,21.27,21.31,7500.0,18.4643,18.499,18.4643,18.499,7500.0
2008-08-28 13:40:00,21.31,21.32,21.3,21.31,14300.0,18.499,18.5077,18.4903,18.499,14300.0
2008-08-28 13:45:00,21.3,21.31,21.27,21.27,5700.0,18.4903,18.499,18.4643,18.4643,5700.0
2008-08-28 13:50:00,21.27,21.28,21.27,21.27,1100.0,18.4643,18.473,18.4643,18.4643,1100.0
2008-08-28 13:55:00,21.27,21.28,21.27,21.27,2900.0,18.4643,18.473,18.4643,18.4643,2900.0
2008-08-28 14:00:00,21.27,21.28,21.26,21.26,3600.0,18.4643,18.473,18.4556,18.4556,3600.0
2008-08-28 14:05:00,21.26,21.26,21.22,21.24,18200.0,18.4556,18.4556,18.4209,18.4382,18200.0
2008-08-28 14:10:00,21.24,21.24,21.23,21.24,11300.0,18.4382,18.4382,18.4295,18.4382,11300.0
2008-08-28 14:15:00,21.23,21.27,21.22,21.26,43800.0,18.4295,18.4643,18.4209,18.4556,43800.0
2008-08-28 14:20:00,21.27,21.3,21.26,21.29,19500.0,18.4643,18.4903,18.4556,18.4816,19500.0
2008-08-28 14:25:00,21.28,21.28,21.26,21.28,7400.0,18.473,18.473,18.4556,18.473,7400.0
2008-08-28 14:30:00,21.28,21.3,21.27,21.3,8700.0,18.473,18.4903,18.4643,18.4903,8700.0
2008-08-28 14:35:00,21.3,21.3,21.29,21.3,9400.0,18.4903,18.4903,18.4816,18.4903,9400.0
2008-08-28 14:40:00,21.3,21.3,21.29,21.3,3700.0,18.4903,18.4903,18.4816,18.4903,3700.0
2008-08-28 14:45:00,21.29,21.3,21.29,21.3,3200.0,18.4816,18.4903,18.4816,18.4903,3200.0
2008-08-28 14:50:00,21.3,21.32,21.29,21.31,12800.0,18.4903,18.5077,18.4816,18.499,12800.0
2008-08-28 14:55:00,21.32,21.36,21.32,21.36,24800.0,18.5077,18.5424,18.5077,18.5424,24800.0
2008-08-28 15:00:00,21.35,21.35,21.34,21.35,3900.0,18.5337,18.5337,18.525,18.5337,3900.0
2008-08-28 15:05:00,21.35,21.36,21.33,21.36,18800.0,18.5337,18.5424,18.5164,18.5424,18800.0
2008-08-28 15:10:00,21.36,21.37,21.35,21.36,24100.0,18.5424,18.5511,18.5337,18.5424,24100.0
2008-08-28 15:15:00,21.36,21.39,21.36,21.37,44200.0,18.5424,18.5684,18.5424,18.5511,44200.0
2008-08-28 15:20:00,21.36,21.43,21.36,21.4,37100.0,18.5424,18.6032,18.5424,18.5771,37100.0
2008-08-28 15:25:00,21.4,21.5,21.38,21.44,86700.0,18.5771,18.6639,18.5598,18.6118,86700.0
2008-08-28 15:30:00,21.44,21.44,21.35,21.37,17800.0,18.6118,18.6118,18.5337,18.5511,17800.0
2008-08-28 15:35:00,21.37,21.62,21.37,21.62,145900.0,18.5511,18.7681,18.5511,18.7681,145900.0
2008-08-28 15:40:00,21.61,21.64,21.51,21.51,40700.0,18.7594,18.7855,18.6726,18.6726,40700.0
2008-08-28 15:45:00,21.52,21.52,21.49,21.49,22000.0,18.6813,18.6813,18.6553,18.6553,22000.0
2008-08-28 15:50:00,21.49,21.5,21.43,21.47,38400.0,18.6553,18.6639,18.6032,18.6379,38400.0
2008-08-28 15:55:00,21.47,21.64,21.47,21.56,160400.0,18.6379,18.7855,18.6379,18.716,160400.0
2008-08-29 09:30:00,21.53,21.54,21.46,21.46,6800.0,18.69,18.6987,18.6292,18.6292,6800.0
2008-08-29 09:35:00,21.47,21.47,21.32,21.35,13100.0,18.6379,18.6379,18.5077,18.5337,13100.0
2008-08-29 09:40:00,21.36,21.48,21.32,21.42,18900.0,18.5424,18.6466,18.5077,18.5945,18900.0
2008-08-29 09:45:00,21.42,21.44,21.3,21.34,22300.0,18.5945,18.6118,18.4903,18.525,22300.0
2008-08-29 09:50:00,21.34,21.36,21.29,21.31,14000.0,18.525,18.5424,18.4816,18.499,14000.0
2008-08-29 09:55:00,21.33,21.33,21.23,21.26,13200.0,18.5164,18.5164,18.4295,18.4556,13200.0
2008-08-29 10:00:00,21.27,21.3,21.22,21.23,7800.0,18.4643,18.4903,18.4209,18.4295,7800.0
2008-08-29 10:05:00,21.23,21.26,21.21,21.22,8800.0,18.4295,18.4556,18.4122,18.4209,8800.0
2008-08-29 10:10:00,21.21,21.23,21.2,21.21,4900.0,18.4122,18.4295,18.4035,18.4122,4900.0
2008-08-29 10:15:00,21.2,21.21,21.06,21.13,50500.0,18.4035,18.4122,18.282,18.3427,50500.0
2008-08-29 10:20:00,21.13,21.18,21.13,21.14,19900.0,18.3427,18.3861,18.3427,18.3514,19900.0
2008-08-29 10:25:00,21.11,21.13,21.07,21.08,7200.0,18.3254,18.3427,18.2907,18.2993,7200.0
2008-08-29 10:30:00,21.07,21.13,21.07,21.11,11200.0,18.2907,18.3427,18.2907,18.3254,11200.0
2008-08-29 10:35:00,21.11,21.12,21.1,21.11,5900.0,18.3254,18.3341,18.3167,18.3254,5900.0
2008-08-29 10:40:00,21.11,21.12,21.09,21.1,8000.0,18.3254,18.3341,18.308,18.3167,8000.0
2008-08-29 10:45:00,21.09,21.11,21.09,21.11,12400.0,18.308,18.3254,18.308,18.3254,12400.0
2008-08-29 10:50:00,21.11,21.13,21.1,21.11,7800.0,18.3254,18.3427,18.3167,18.3254,7800.0
2008-08-29 10:55:00,21.11,21.12,21.07,21.08,6700.0,18.3254,18.3341,18.2907,18.2993,6700.0
2008-08-29 11:00:00,21.07,21.1,21.07,21.1,7900.0,18.2907,18.3167,18.2907,18.3167,7900.0
2008-08-29 11:05:00,21.1,21.1,21.07,21.09,11200.0,18.3167,18.3167,18.2907,18.308,11200.0
2008-08-29 11:10:00,21.09,21.11,21.07,21.1,15000.0,18.308,18.3254,18.2907,18.3167,15000.0
2008-08-29 11:15:00,21.11,21.2,21.11,21.2,16800.0,18.3254,18.4035,18.3254,18.4035,16800.0
2008-08-29 11:20:00,21.19,21.19,21.1,21.1,10500.0,18.3948,18.3948,18.3167,18.3167,10500.0
2008-08-29 11:25:00,21.1,21.11,21.09,21.1,4900.0,18.3167,18.3254,18.308,18.3167,4900.0
2008-08-29 11:30:00,21.09,21.1,21.06,21.06,6900.0,18.308,18.3167,18.282,18.282,6900.0
2008-08-29 11:35:00,21.06,21.06,21.05,21.05,7500.0,18.282,18.282,18.2733,18.2733,7500.0
2008-08-29 11:40:00,21.06,21.08,21.04,21.07,8700.0,18.282,18.2993,18.2646,18.2907,8700.0
2008-08-29 11:45:00,21.08,21.08,21.02,21.03,9400.0,18.2993,18.2993,18.2472,18.2559,9400.0
2008-08-29 11:50:00,21.03,21.05,21.01,21.04,8900.0,18.2559,18.2733,18.2386,18.2646,8900.0
2008-08-29 11:55:00,21.05,21.07,21.02,21.02,5800.0,18.2733,18.2907,18.2472,18.2472,5800.0
2008-08-29 12:00:00,21.02,21.03,21.01,21.02,6300.0,18.2472,18.2559,18.2386,18.2472,6300.0
2008-08-29 12:05:00,21.02,21.08,21.02,21.07,21500.0,18.2472,18.2993,18.2472,18.2907,21500.0
2008-08-29 12:10:00,21.08,21.08,21.06,21.08,10800.0,18.2993,18.2993,18.282,18.2993,10800.0
2008-08-29 12:15:00,21.06,21.1,21.06,21.09,4700.0,18.282,18.3167,18.282,18.308,4700.0
2008-08-29 12:20:00,21.1,21.16,21.09,21.13,17300.0,18.3167,18.3688,18.308,18.3427,17300.0
2008-08-29 12:25:00,21.13,21.17,21.13,21.16,9200.0,18.3427,18.3775,18.3427,18.3688,9200.0
2008-08-29 12:30:00,21.16,21.18,21.15,21.18,9500.0,18.3688,18.3861,18.3601,18.3861,9500.0
2008-08-29 12:35:00,21.17,21.2,21.16,21.18,10900.0,18.3775,18.4035,18.3688,18.3861,10900.0
2008-08-29 12:40:00,21.17,21.2,21.17,21.19,9900.0,18.3775,18.4035,18.3775,18.3948,9900.0
2008-08-29 12:45:00,21.19,21.22,21.19,21.22,13200.0,18.3948,18.4209,18.3948,18.4209,13200.0
2008-08-29 12:50:00,21.21,21.26,21.21,21.24,15800.0,18.4122,18.4556,18.4122,18.4382,15800.0
2008-08-29 12:55:00,21.25,21.26,21.2,21.2,14600.0,18.4469,18.4556,18.4035,18.4035,14600.0
2008-08-29 13:00:00,21.21,21.27,21.21,21.25,8600.0,18.4122,18.4643,18.4122,18.4469,8600.0
2008-08-29 13:05:00,21.25,21.28,21.25,21.27,9700.0,18.4469,18.473,18.4469,18.4643,9700.0
2008-08-29 13:10:00,21.27,21.32,21.27,21.31,19000.0,18.4643,18.5077,18.4643,18.499,19000.0
2008-08-29 13:15:00,21.32,21.38,21.32,21.34,23200.0,18.5077,18.5598,18.5077,18.525,23200.0
2008-08-29 13:20:00,21.34,21.37,21.33,21.36,10000.0,18.525,18.5511,18.5164,18.5424,10000.0
2008-08-29 13:25:00,21.35,21.43,21.35,21.38,16200.0,18.5337,18.6032,18.5337,18.5598,16200.0
2008-08-29 13:30:00,21.37,21.38,21.35,21.35,11500.0,18.5511,18.5598,18.5337,18.5337,11500.0
2008-08-29 13:35:00,21.35,21.39,21.33,21.34,18600.0,18.5337,18.5684,18.5164,18.525,18600.0
2008-08-29 13:40:00,21.33,21.38,21.32,21.38,15800.0,18.5164,18.5598,18.5077,18.5598,15800.0
2008-08-29 13:45:00,21.37,21.46,21.36,21.44,48400.0,18.5511,18.6292,18.5424,18.6118,48400.0
2008-08-29 13:50:00,21.45,21.56,21.43,21.52,87100.0,18.6205,18.716,18.6032,18.6813,87100.0
2008-08-29 13:55:00,21.52,21.57,21.51,21.57,30300.0,18.6813,18.7247,18.6726,18.7247,30300.0
2008-08-29 14:00:00,21.57,21.58,21.52,21.53,29500.0,18.7247,18.7334,18.6813,18.69,29500.0
2008-08-29 14:05:00,21.52,21.56,21.49,21.56,28000.0,18.6813,18.716,18.6553,18.716,28000.0
2008-08-29 14:10:00,21.54,21.56,21.53,21.53,14700.0,18.6987,18.716,18.69,18.69,14700.0
2008-08-29 14:15:00,21.54,21.54,21.42,21.43,24800.0,18.6987,18.6987,18.5945,18.6032,24800.0
2008-08-29 14:20:00,21.43,21.44,21.38,21.38,7900.0,18.6032,18.6118,18.5598,18.5598,7900.0
2008-08-29 14:25:00,21.38,21.39,21.35,21.36,14300.0,18.5598,18.5684,18.5337,18.5424,14300.0
2008-08-29 14:30:00,21.36,21.42,21.36,21.41,16000.0,18.5424,18.5945,18.5424,18.5858,16000.0
2008-08-29 14:35:00,21.41,21.41,21.33,21.33,22200.0,18.5858,18.5858,18.5164,18.5164,22200.0
2008-08-29 14:40:00,21.33,21.34,21.32,21.34,13500.0,18.5164,18.525,18.5077,18.525,13500.0
2008-08-29 14:45:00,21.33,21.33,21.28,21.3,17500.0,18.5164,18.5164,18.473,18.4903,17500.0
2008-08-29 14:50:00,21.29,21.3,21.27,21.28,6800.0,18.4816,18.4903,18.4643,18.473,6800.0
2008-08-29 14:55:00,21.28,21.28,21.27,21.28,11000.0,18.473,18.473,18.4643,18.473,11000.0
2008-08-29 15:00:00,21.27,21.29,21.26,21.26,13300.0,18.4643,18.4816,18.4556,18.4556,13300.0
2008-08-29 15:05:00,21.25,21.27,21.22,21.25,23000.0,18.4469,18.4643,18.4209,18.4469,23000.0
2008-08-29 15:10:00,21.25,21.26,21.21,21.26,20400.0,18.4469,18.4556,18.4122,18.4556,20400.0
2008-08-29 15:15:00,21.26,21.27,21.22,21.23,19500.0,18.4556,18.4643,18.4209,18.4295,19500.0
2008-08-29 15:20:00,21.23,21.23,21.2,21.2,7900.0,18.4295,18.4295,18.4035,18.4035,7900.0
2008-08-29 15:25:00,21.21,21.22,21.2,21.2,11100.0,18.4122,18.4209,18.4035,18.4035,11100.0
2008-08-29 15:30:00,21.2,21.23,21.2,21.23,22500.0,18.4035,18.4295,18.4035,18.4295,22500.0
2008-08-29 15:35:00,21.24,21.24,21.19,21.19,17700.0,18.4382,18.4382,18.3948,18.3948,17700.0
2008-08-29 15:40:00,21.19,21.19,21.16,21.18,40300.0,18.3948,18.3948,18.3688,18.3861,40300.0
2008-08-29 15:45:00,21.18,21.21,21.16,21.17,22000.0,18.3861,18.4122,18.3688,18.3775,22000.0
2008-08-29 15:50:00,21.17,21.18,21.12,21.13,29800.0,18.3775,18.3861,18.3341,18.3427,29800.0
2008-08-29 15:55:00,21.13,21.15,21.11,21.11,58300.0,18.3427,18.3601,18.3254,18.3254,58300.0
2008-09-02 09:30:00,21.59,21.65,21.45,21.65,40200.0,18.7421,18.7941,18.6205,18.7941,40200.0
2008-09-02 09:35:00,21.65,21.8,21.62,21.77,34200.0,18.7941,18.9244,18.7681,18.8983,34200.0
2008-09-02 09:40:00,21.76,21.87,21.65,21.65,25200.0,18.8896,18.9851,18.7941,18.7941,25200.0
2008-09-02 09:45:00,21.66,21.76,21.59,21.59,23300.0,18.8028,18.8896,18.7421,18.7421,23300.0
2008-09-02 09:50:00,21.59,21.66,21.53,21.66,12400.0,18.7421,18.8028,18.69,18.8028,12400.0
2008-09-02 09:55:00,21.67,21.75,21.64,21.64,13400.0,18.8115,18.881,18.7855,18.7855,13400.0
2008-09-02 10:00:00,21.64,21.71,21.58,21.68,16000.0,18.7855,18.8462,18.7334,18.8202,16000.0
2008-09-02 10:05:00,21.69,21.69,21.59,21.59,13400.0,18.8289,18.8289,18.7421,18.7421,13400.0
2008-09-02 10:10:00,21.6,21.64,21.58,21.62,7000.0,18.7507,18.7855,18.7334,18.7681,7000.0
2008-09-02 10:15:00,21.64,21.64,21.59,21.6,8100.0,18.7855,18.7855,18.7421,18.7507,8100.0
2008-09-02 10:20:00,21.61,21.61,21.58,21.6,7600.0,18.7594,18.7594,18.7334,18.7507,7600.0
2008-09-02 10:25:00,21.61,21.61,21.57,21.59,5200.0,18.7594,18.7594,18.7247,18.7421,5200.0
2008-09-02 10:30:00,21.59,21.6,21.53,21.53,10800.0,18.7421,18.7507,18.69,18.69,10800.0
2008-09-02 10:35:00,21.53,21.54,21.49,21.49,11600.0,18.69,18.6987,18.6553,18.6553,11600.0
2008-09-02 10:40:00,21.5,21.51,21.45,21.47,9400.0,18.6639,18.6726,18.6205,18.6379,9400.0
2008-09-02 10:45:00,21.47,21.47,21.39,21.4,17600.0,18.6379,18.6379,18.5684,18.5771,17600.0
2008-09-02 10:50:00,21.4,21.41,21.33,21.34,14300.0,18.5771,18.5858,18.5164,18.525,14300.0
2008-09-02 10:55:00,21.35,21.39,21.34,21.39,10500.0,18.5337,18.5684,18.525,18.5684,10500.0
2008-09-02 11:00:00,21.4,21.45,21.4,21.41,8200.0,18.5771,18.6205,18.5771,18.5858,8200.0
2008-09-02 11:05:00,21.41,21.41,21.37,21.37,7600.0,18.5858,18.5858,18.5511,18.5511,7600.0
2008-09-02 11:10:00,21.36,21.36,21.32,21.36,13100.0,18.5424,18.5424,18.5077,18.5424,13100.0
2008-09-02 11:15:00,21.35,21.37,21.33,21.34,8400.0,18.5337,18.5511,18.5164,18.525,8400.0
2008-09-02 11:20:00,21.34,21.34,21.33,21.33,5400.0,18.525,18.525,18.5164,18.5164,5400.0
2008-09-02 11:25:00,21.32,21.35,21.31,21.34,7800.0,18.5077,18.5337,18.499,18.525,7800.0
2008-09-02 11:30:00,21.35,21.42,21.35,21.42,10100.0,18.5337,18.5945,18.5337,18.5945,10100.0
2008-09-02 11:35:00,21.41,21.44,21.41,21.44,6700.0,18.5858,18.6118,18.5858,18.6118,6700.0
2008-09-02 11:40:00,21.44,21.53,21.44,21.52,24900.0,18.6118,18.69,18.6118,18.6813,24900.0
2008-09-02 11:45:00,21.52,21.56,21.51,21.53,19600.0,18.6813,18.716,18.6726,18.69,19600.0
2008-09-02 11:50:00,21.53,21.55,21.5,21.54,21700.0,18.69,18.7073,18.6639,18.6987,21700.0
2008-09-02 11:55:00,21.54,21.57,21.52,21.54,22100.0,18.6987,18.7247,18.6813,18.6987,22100.0
2008-09-02 12:00:00,21.54,21.56,21.53,21.56,12900.0,18.6987,18.716,18.69,18.716,12900.0
2008-09-02 12:05:00,21.56,21.6,21.54,21.57,22400.0,18.716,18.7507,18.6987,18.7247,22400.0
2008-09-02 12:10:00,21.57,21.57,21.54,21.55,14100.0,18.7247,18.7247,18.6987,18.7073,14100.0
2008-09-02 12:15:00,21.56,21.58,21.54,21.56,22400.0,18.716,18.7334,18.6987,18.716,22400.0
2008-09-02 12:20:00,21.55,21.58,21.52,21.52,28500.0,18.7073,18.7334,18.6813,18.6813,28500.0
2008-09-02 12:25:00,21.52,21.52,21.44,21.44,19900.0,18.6813,18.6813,18.6118,18.6118,19900.0
2008-09-02 12:30:00,21.44,21.45,21.31,21.35,39300.0,18.6118,18.6205,18.499,18.5337,39300.0
2008-09-02 12:35:00,21.34,21.35,21.3,21.31,9200.0,18.525,18.5337,18.4903,18.499,9200.0
2008-09-02 12:40:00,21.31,21.31,21.26,21.27,13400.0,18.499,18.499,18.4556,18.4643,13400.0
2008-09-02 12:45:00,21.27,21.28,21.24,21.25,14200.0,18.4643,18.473,18.4382,18.4469,14200.0
2008-09-02 12:50:00,21.25,21.27,21.24,21.27,8600.0,18.4469,18.4643,18.4382,18.4643,8600.0
2008-09-02 12:55:00,21.27,21.28,21.27,21.28,7800.0,18.4643,18.473,18.4643,18.473,7800.0
2008-09-02 13:00:00,21.27,21.3,21.27,21.3,5400.0,18.4643,18.4903,18.4643,18.4903,5400.0
2008-09-02 13:05:00,21.31,21.34,21.31,21.32,23700.0,18.499,18.525,18.499,18.5077,23700.0
2008-09-02 13:10:00,21.32,21.36,21.32,21.35,7300.0,18.5077,18.5424,18.5077,18.5337,7300.0
2008-09-02 13:15:00,21.36,21.36,21.35,21.36,4000.0,18.5424,18.5424,18.5337,18.5424,4000.0
2008-09-02 13:20:00,21.35,21.38,21.35,21.38,8900.0,18.5337,18.5598,18.5337,18.5598,8900.0
2008-09-02 13:25:00,21.37,21.41,21.37,21.4,4700.0,18.5511,18.5858,18.5511,18.5771,4700.0
2008-09-02 13:30:00,21.4,21.45,21.4,21.44,10600.0,18.5771,18.6205,18.5771,18.6118,10600.0
2008-09-02 13:35:00,21.43,21.45,21.43,21.44,4000.0,18.6032,18.6205,18.6032,18.6118,4000.0
2008-09-02 13:40:00,21.43,21.43,21.37,21.37,5700.0,18.6032,18.6032,18.5511,18.5511,5700.0
2008-09-02 13:45:00,21.37,21.37,21.33,21.33,9600.0,18.5511,18.5511,18.5164,18.5164,9600.0
2008-09-02 13:50:00,21.32,21.32,21.25,21.27,13900.0,18.5077,18.5077,18.4469,18.4643,13900.0
2008-09-02 13:55:00,21.26,21.26,21.22,21.22,11900.0,18.4556,18.4556,18.4209,18.4209,11900.0
2008-09-02 14:00:00,21.23,21.31,21.21,21.31,20200.0,18.4295,18.499,18.4122,18.499,20200.0
2008-09-02 14:05:00,21.32,21.36,21.32,21.32,17000.0,18.5077,18.5424,18.5077,18.5077,17000.0
2008-09-02 14:10:00,21.32,21.33,21.28,21.32,14100.0,18.5077,18.5164,18.473,18.5077,14100.0
2008-09-02 14:15:00,21.31,21.32,21.26,21.28,19300.0,18.499,18.5077,18.4556,18.473,19300.0
2008-09-02 14:20:00,21.28,21.36,21.28,21.36,26800.0,18.473,18.5424,18.473,18.5424,26800.0
2008-09-02 14:25:00,21.35,21.37,21.32,21.32,13100.0,18.5337,18.5511,18.5077,18.5077,13100.0
2008-09-02 14:30:00,21.33,21.36,21.32,21.35,10500.0,18.5164,18.5424,18.5077,18.5337,10500.0
2008-09-02 14:35:00,21.35,21.36,21.3,21.31,11300.0,18.5337,18.5424,18.4903,18.499,11300.0
2008-09-02 14:40:00,21.32,21.35,21.32,21.32,10900.0,18.5077,18.5337,18.5077,18.5077,10900.0
2008-09-02 14:45:00,21.31,21.34,21.3,21.34,14200.0,18.499,18.525,18.4903,18.525,14200.0
2008-09-02 14:50:00,21.34,21.35,21.28,21.28,12700.0,18.525,18.5337,18.473,18.473,12700.0
2008-09-02 14:55:00,21.29,21.32,21.27,21.3,22800.0,18.4816,18.5077,18.4643,18.4903,22800.0
2008-09-02 15:00:00,21.29,21.31,21.27,21.27,12000.0,18.4816,18.499,18.4643,18.4643,12000.0
2008-09-02 15:05:00,21.28,21.36,21.28,21.34,21900.0,18.473,18.5424,18.473,18.525,21900.0
2008-09-02 15:10:00,21.34,21.34,21.29,21.29,13200.0,18.525,18.525,18.4816,18.4816,13200.0
2008-09-02 15:15:00,21.29,21.32,21.26,21.27,16900.0,18.4816,18.5077,18.4556,18.4643,16900.0
2008-09-02 15:20:00,21.28,21.3,21.26,21.28,15500.0,18.473,18.4903,18.4556,18.473,15500.0
2008-09-02 15:25:00,21.29,21.31,21.27,21.29,20500.0,18.4816,18.499,18.4643,18.4816,20500.0
2008-09-02 15:30:00,21.29,21.32,21.28,21.3,11000.0,18.4816,18.5077,18.473,18.4903,11000.0
2008-09-02 15:35:00,21.31,21.31,21.27,21.28,12800.0,18.499,18.499,18.4643,18.473,12800.0
2008-09-02 15:40:00,21.28,21.3,21.24,21.26,16300.0,18.473,18.4903,18.4382,18.4556,16300.0
2008-09-02 15:45:00,21.26,21.33,21.25,21.3,22300.0,18.4556,18.5164,18.4469,18.4903,22300.0
2008-09-02 15:50:00,21.31,21.32,21.29,21.31,19200.0,18.499,18.5077,18.4816,18.499,19200.0
2008-09-02 15:55:00,21.31,21.32,21.28,21.28,29400.0,18.499,18.5077,18.473,18.473,29400.0
2008-09-03 09:30:00,21.21,21.34,21.21,21.3,14600.0,18.4122,18.525,18.4122,18.4903,14600.0
2008-09-03 09:35:00,21.3,21.35,21.17,21.21,13100.0,18.4903,18.5337,18.3775,18.4122,13100.0
2008-09-03 09:40:00,21.2,21.32,21.19,21.32,11900.0,18.4035,18.5077,18.3948,18.5077,11900.0
2008-09-03 09:45:00,21.31,21.37,21.28,21.37,16100.0,18.499,18.5511,18.473,18.5511,16100.0
2008-09-03 09:50:00,21.37,21.41,21.36,21.41,11600.0,18.5511,18.5858,18.5424,18.5858,11600.0
2008-09-03 09:55:00,21.42,21.51,21.42,21.47,12800.0,18.5945,18.6726,18.5945,18.6379,12800.0
2008-09-03 10:00:00,21.48,21.49,21.44,21.48,12300.0,18.6466,18.6553,18.6118,18.6466,12300.0
2008-09-03 10:05:00,21.48,21.5,21.38,21.4,14100.0,18.6466,18.6639,18.5598,18.5771,14100.0
2008-09-03 10:10:00,21.39,21.48,21.38,21.48,12500.0,18.5684,18.6466,18.5598,18.6466,12500.0
2008-09-03 10:15:00,21.48,21.49,21.43,21.45,6300.0,18.6466,18.6553,18.6032,18.6205,6300.0
2008-09-03 10:20:00,21.44,21.52,21.44,21.51,11400.0,18.6118,18.6813,18.6118,18.6726,11400.0
2008-09-03 10:25:00,21.52,21.53,21.5,21.51,8200.0,18.6813,18.69,18.6639,18.6726,8200.0
2008-09-03 10:30:00,21.51,21.55,21.51,21.53,5500.0,18.6726,18.7073,18.6726,18.69,5500.0
2008-09-03 10:35:00,21.53,21.61,21.53,21.6,8100.0,18.69,18.7594,18.69,18.7507,8100.0
2008-09-03 10:40:00,21.6,21.66,21.59,21.65,7900.0,18.7507,18.8028,18.7421,18.7941,7900.0
2008-09-03 10:45:00,21.65,21.65,21.52,21.52,9800.0,18.7941,18.7941,18.6813,18.6813,9800.0
2008-09-03 10:50:00,21.52,21.55,21.48,21.48,9200.0,18.6813,18.7073,18.6466,18.6466,9200.0
2008-09-03 10:55:00,21.47,21.54,21.47,21.52,7500.0,18.6379,18.6987,18.6379,18.6813,7500.0
2008-09-03 11:00:00,21.52,21.63,21.52,21.63,5800.0,18.6813,18.7768,18.6813,18.7768,5800.0
2008-09-03 11:05:00,21.63,21.66,21.62,21.62,6400.0,18.7768,18.8028,18.7681,18.7681,6400.0
2008-09-03 11:10:00,21.61,21.61,21.51,21.51,8400.0,18.7594,18.7594,18.6726,18.6726,8400.0
2008-09-03 11:15:00,21.5,21.51,21.46,21.5,6200.0,18.6639,18.6726,18.6292,18.6639,6200.0
2008-09-03 11:20:00,21.49,21.5,21.45,21.47,11500.0,18.6553,18.6639,18.6205,18.6379,11500.0
2008-09-03 11:25:00,21.47,21.52,21.47,21.5,7200.0,18.6379,18.6813,18.6379,18.6639,7200.0
2008-09-03 11:30:00,21.51,21.52,21.43,21.45,7000.0,18.6726,18.6813,18.6032,18.6205,7000.0
2008-09-03 11:35:00,21.44,21.45,21.38,21.42,9600.0,18.6118,18.6205,18.5598,18.5945,9600.0
2008-09-03 11:40:00,21.41,21.45,21.41,21.43,8900.0,18.5858,18.6205,18.5858,18.6032,8900.0
2008-09-03 11:45:00,21.43,21.44,21.43,21.44,4100.0,18.6032,18.6118,18.6032,18.6118,4100.0
2008-09-03 11:50:00,21.44,21.45,21.43,21.43,6100.0,18.6118,18.6205,18.6032,18.6032,6100.0
2008-09-03 11:55:00,21.43,21.43,21.33,21.33,12200.0,18.6032,18.6032,18.5164,18.5164,12200.0
2008-09-03 12:00:00,21.33,21.36,21.29,21.36,15200.0,18.5164,18.5424,18.4816,18.5424,15200.0
2008-09-03 12:05:00,21.36,21.4,21.36,21.36,5100.0,18.5424,18.5771,18.5424,18.5424,5100.0
2008-09-03 12:10:00,21.37,21.37,21.31,21.36,11500.0,18.5511,18.5511,18.499,18.5424,11500.0
2008-09-03 12:15:00,21.36,21.36,21.35,21.36,4400.0,18.5424,18.5424,18.5337,18.5424,4400.0
2008-09-03 12:20:00,21.36,21.36,21.31,21.36,14000.0,18.5424,18.5424,18.499,18.5424,14000.0
2008-09-03 12:25:00,21.37,21.38,21.34,21.35,8800.0,18.5511,18.5598,18.525,18.5337,8800.0
2008-09-03 12:30:00,21.35,21.35,21.25,21.25,21900.0,18.5337,18.5337,18.4469,18.4469,21900.0
2008-09-03 12:35:00,21.25,21.27,21.24,21.24,22200.0,18.4469,18.4643,18.4382,18.4382,22200.0
2008-09-03 12:40:00,21.24,21.24,21.23,21.24,6000.0,18.4382,18.4382,18.4295,18.4382,6000.0
2008-09-03 12:45:00,21.23,21.25,21.22,21.23,17500.0,18.4295,18.4469,18.4209,18.4295,17500.0
2008-09-03 12:50:00,21.24,21.25,21.23,21.24,14000.0,18.4382,18.4469,18.4295,18.4382,14000.0
2008-09-03 12:55:00,21.22,21.24,21.19,21.23,8400.0,18.4209,18.4382,18.3948,18.4295,8400.0
2008-09-03 13:00:00,21.23,21.26,21.22,21.26,10700.0,18.4295,18.4556,18.4209,18.4556,10700.0
2008-09-03 13:05:00,21.26,21.32,21.26,21.3,14400.0,18.4556,18.5077,18.4556,18.4903,14400.0
2008-09-03 13:10:00,21.3,21.32,21.3,21.32,4000.0,18.4903,18.5077,18.4903,18.5077,4000.0
2008-09-03 13:15:00,21.32,21.33,21.29,21.31,10500.0,18.5077,18.5164,18.4816,18.499,10500.0
2008-09-03 13:20:00,21.31,21.31,21.26,21.26,18900.0,18.499,18.499,18.4556,18.4556,18900.0
2008-09-03 13:25:00,21.26,21.26,21.19,21.2,26400.0,18.4556,18.4556,18.3948,18.4035,26400.0
2008-09-03 13:30:00,21.19,21.23,21.19,21.23,10500.0,18.3948,18.4295,18.3948,18.4295,10500.0
2008-09-03 13:35:00,21.23,21.25,21.22,21.25,6700.0,18.4295,18.4469,18.4209,18.4469,6700.0
2008-09-03 13:40:00,21.25,21.25,21.2,21.22,11000.0,18.4469,18.4469,18.4035,18.4209,11000.0
2008-09-03 13:45:00,21.22,21.27,21.21,21.27,9400.0,18.4209,18.4643,18.4122,18.4643,9400.0
2008-09-03 13:50:00,21.27,21.28,21.24,21.28,6600.0,18.4643,18.473,18.4382,18.473,6600.0
2008-09-03 13:55:00,21.27,21.28,21.26,21.27,10700.0,18.4643,18.473,18.4556,18.4643,10700.0
2008-09-03 14:00:00,21.26,21.32,21.19,21.32,28800.0,18.4556,18.5077,18.3948,18.5077,28800.0
2008-09-03 14:05:00,21.33,21.33,21.25,21.27,15500.0,18.5164,18.5164,18.4469,18.4643,15500.0
2008-09-03 14:10:00,21.26,21.26,21.2,21.23,10700.0,18.4556,18.4556,18.4035,18.4295,10700.0
2008-09-03 14:15:00,21.23,21.24,21.23,21.23,6700.0,18.4295,18.4382,18.4295,18.4295,6700.0
2008-09-03 14:20:00,21.23,21.23,21.19,21.2,14800.0,18.4295,18.4295,18.3948,18.4035,14800.0
2008-09-03 14:25:00,21.21,21.23,21.2,21.21,16000.0,18.4122,18.4295,18.4035,18.4122,16000.0
2008-09-03 14:30:00,21.21,21.23,21.19,21.21,26100.0,18.4122,18.4295,18.3948,18.4122,26100.0
2008-09-03 14:35:00,21.21,21.24,21.21,21.24,20000.0,18.4122,18.4382,18.4122,18.4382,20000.0
2008-09-03 14:40:00,21.25,21.28,21.24,21.27,29500.0,18.4469,18.473,18.4382,18.4643,29500.0
2008-09-03 14:45:00,21.26,21.28,21.25,21.27,11000.0,18.4556,18.473,18.4469,18.4643,11000.0
2008-09-03 14:50:00,21.26,21.33,21.24,21.28,31200.0,18.4556,18.5164,18.4382,18.473,31200.0
2008-09-03 14:55:00,21.28,21.38,21.28,21.37,27800.0,18.473,18.5598,18.473,18.5511,27800.0
2008-09-03 15:00:00,21.37,21.45,21.37,21.39,49200.0,18.5511,18.6205,18.5511,18.5684,49200.0
2008-09-03 15:05:00,21.39,21.4,21.35,21.37,39900.0,18.5684,18.5771,18.5337,18.5511,39900.0
2008-09-03 15:10:00,21.35,21.46,21.34,21.45,32900.0,18.5337,18.6292,18.525,18.6205,32900.0
2008-09-03 15:15:00,21.45,21.46,21.4,21.46,35100.0,18.6205,18.6292,18.5771,18.6292,35100.0
2008-09-03 15:20:00,21.45,21.59,21.45,21.53,66400.0,18.6205,18.7421,18.6205,18.69,66400.0
2008-09-03 15:25:00,21.53,21.62,21.53,21.54,50000.0,18.69,18.7681,18.69,18.6987,50000.0
2008-09-03 15:30:00,21.54,21.57,21.5,21.5,37100.0,18.6987,18.7247,18.6639,18.6639,37100.0
2008-09-03 15:35:00,21.51,21.56,21.5,21.55,22200.0,18.6726,18.716,18.6639,18.7073,22200.0
2008-09-03 15:40:00,21.54,21.55,21.49,21.5,18900.0,18.6987,18.7073,18.6553,18.6639,18900.0
2008-09-03 15:45:00,21.5,21.51,21.47,21.5,26400.0,18.6639,18.6726,18.6379,18.6639,26400.0
2008-09-03 15:50:00,21.5,21.51,21.43,21.45,56000.0,18.6639,18.6726,18.6032,18.6205,56000.0
2008-09-03 15:55:00,21.45,21.48,21.42,21.48,92200.0,18.6205,18.6466,18.5945,18.6466,92200.0
2008-09-04 09:30:00,21.29,21.31,21.12,21.12,18900.0,18.4816,18.499,18.3341,18.3341,18900.0
2008-09-04 09:35:00,21.12,21.24,21.1,21.11,28300.0,18.3341,18.4382,18.3167,18.3254,28300.0
2008-09-04 09:40:00,21.11,21.16,21.1,21.11,12600.0,18.3254,18.3688,18.3167,18.3254,12600.0
2008-09-04 09:45:00,21.11,21.11,20.98,21.09,25400.0,18.3254,18.3254,18.2125,18.308,25400.0
2008-09-04 09:50:00,21.09,21.27,21.09,21.25,48800.0,18.308,18.4643,18.308,18.4469,48800.0
2008-09-04 09:55:00,21.25,21.36,21.25,21.33,21700.0,18.4469,18.5424,18.4469,18.5164,21700.0
2008-09-04 10:00:00,21.33,21.48,21.32,21.48,35400.0,18.5164,18.6466,18.5077,18.6466,35400.0
2008-09-04 10:05:00,21.48,21.56,21.48,21.54,25400.0,18.6466,18.716,18.6466,18.6987,25400.0
2008-09-04 10:10:00,21.55,21.56,21.44,21.45,14100.0,18.7073,18.716,18.6118,18.6205,14100.0
2008-09-04 10:15:00,21.44,21.45,21.35,21.4,18900.0,18.6118,18.6205,18.5337,18.5771,18900.0
2008-09-04 10:20:00,21.4,21.43,21.33,21.37,18400.0,18.5771,18.6032,18.5164,18.5511,18400.0
2008-09-04 10:25:00,21.36,21.38,21.35,21.36,8600.0,18.5424,18.5598,18.5337,18.5424,8600.0
2008-09-04 10:30:00,21.36,21.37,21.16,21.24,44400.0,18.5424,18.5511,18.3688,18.4382,44400.0
2008-09-04 10:35:00,21.25,21.3,21.21,21.22,19900.0,18.4469,18.4903,18.4122,18.4209,19900.0
2008-09-04 10:40:00,21.22,21.23,21.12,21.17,22800.0,18.4209,18.4295,18.3341,18.3775,22800.0
2008-09-04 10:45:00,21.17,21.22,21.16,21.21,23900.0,18.3775,18.4209,18.3688,18.4122,23900.0
2008-09-04 10:50:00,21.21,21.34,21.21,21.33,85700.0,18.4122,18.525,18.4122,18.5164,85700.0
2008-09-04 10:55:00,21.32,21.38,21.3,21.36,13900.0,18.5077,18.5598,18.4903,18.5424,13900.0
2008-09-04 11:00:00,21.37,21.37,21.31,21.36,28400.0,18.5511,18.5511,18.499,18.5424,28400.0
2008-09-04 11:05:00,21.37,21.39,21.34,21.38,13700.0,18.5511,18.5684,18.525,18.5598,13700.0
2008-09-04 11:10:00,21.38,21.41,21.36,21.41,10300.0,18.5598,18.5858,18.5424,18.5858,10300.0
2008-09-04 11:15:00,21.41,21.42,21.39,21.42,26300.0,18.5858,18.5945,18.5684,18.5945,26300.0
2008-09-04 11:20:00,21.42,21.43,21.32,21.33,21000.0,18.5945,18.6032,18.5077,18.5164,21000.0
2008-09-04 11:25:00,21.33,21.38,21.33,21.36,13400.0,18.5164,18.5598,18.5164,18.5424,13400.0
2008-09-04 11:30:00,21.36,21.36,21.28,21.29,9500.0,18.5424,18.5424,18.473,18.4816,9500.0
2008-09-04 11:35:00,21.28,21.28,21.24,21.24,5100.0,18.473,18.473,18.4382,18.4382,5100.0
2008-09-04 11:40:00,21.24,21.25,21.17,21.18,12000.0,18.4382,18.4469,18.3775,18.3861,12000.0
2008-09-04 11:45:00,21.17,21.17,21.12,21.15,19700.0,18.3775,18.3775,18.3341,18.3601,19700.0
2008-09-04 11:50:00,21.14,21.2,21.14,21.15,10800.0,18.3514,18.4035,18.3514,18.3601,10800.0
2008-09-04 11:55:00,21.14,21.14,21.09,21.1,5600.0,18.3514,18.3514,18.308,18.3167,5600.0
2008-09-04 12:00:00,21.09,21.11,21.07,21.08,14700.0,18.308,18.3254,18.2907,18.2993,14700.0
2008-09-04 12:05:00,21.08,21.11,21.07,21.09,15500.0,18.2993,18.3254,18.2907,18.308,15500.0
2008-09-04 12:10:00,21.07,21.08,21.04,21.07,9500.0,18.2907,18.2993,18.2646,18.2907,9500.0
2008-09-04 12:15:00,21.07,21.08,21.04,21.04,18100.0,18.2907,18.2993,18.2646,18.2646,18100.0
2008-09-04 12:20:00,21.03,21.07,21.03,21.04,14500.0,18.2559,18.2907,18.2559,18.2646,14500.0
2008-09-04 12:25:00,21.05,21.06,21.02,21.04,15300.0,18.2733,18.282,18.2472,18.2646,15300.0
2008-09-04 12:30:00,21.04,21.04,21.01,21.02,11000.0,18.2646,18.2646,18.2386,18.2472,11000.0
2008-09-04 12:35:00,21.02,21.04,21.01,21.04,7200.0,18.2472,18.2646,18.2386,18.2646,7200.0
2008-09-04 12:40:00,21.04,21.04,20.98,20.99,19000.0,18.2646,18.2646,18.2125,18.2212,19000.0
2008-09-04 12:45:00,20.99,20.99,20.94,20.95,14500.0,18.2212,18.2212,18.1778,18.1865,14500.0
2008-09-04 12:50:00,20.95,20.99,20.95,20.98,12800.0,18.1865,18.2212,18.1865,18.2125,12800.0
2008-09-04 12:55:00,20.97,20.99,20.97,20.99,5900.0,18.2038,18.2212,18.2038,18.2212,5900.0
2008-09-04 13:00:00,20.99,21.01,20.97,20.99,15800.0,18.2212,18.2386,18.2038,18.2212,15800.0
2008-09-04 13:05:00,20.98,21.0,20.96,21.0,17300.0,18.2125,18.2299,18.1952,18.2299,17300.0
2008-09-04 13:10:00,21.01,21.06,21.01,21.04,13000.0,18.2386,18.282,18.2386,18.2646,13000.0
2008-09-04 13:15:00,21.04,21.08,21.03,21.08,13600.0,18.2646,18.2993,18.2559,18.2993,13600.0
2008-09-04 13:20:00,21.08,21.08,21.06,21.07,18600.0,18.2993,18.2993,18.282,18.2907,18600.0
2008-09-04 13:25:00,21.05,21.11,21.04,21.11,37700.0,18.2733,18.3254,18.2646,18.3254,37700.0
2008-09-04 13:30:00,21.11,21.15,21.09,21.12,39600.0,18.3254,18.3601,18.308,18.3341,39600.0
2008-09-04 13:35:00,21.12,21.14,21.1,21.13,15300.0,18.3341,18.3514,18.3167,18.3427,15300.0
2008-09-04 13:40:00,21.12,21.12,21.09,21.12,9400.0,18.3341,18.3341,18.308,18.3341,9400.0
2008-09-04 13:45:00,21.11,21.11,21.1,21.11,10600.0,18.3254,18.3254,18.3167,18.3254,10600.0
2008-09-04 13:50:00,21.11,21.13,21.1,21.13,11800.0,18.3254,18.3427,18.3167,18.3427,11800.0
2008-09-04 13:55:00,21.13,21.14,21.13,21.14,4500.0,18.3427,18.3514,18.3427,18.3514,4500.0
2008-09-04 14:00:00,21.14,21.15,21.12,21.15,15600.0,18.3514,18.3601,18.3341,18.3601,15600.0
2008-09-04 14:05:00,21.15,21.15,21.12,21.12,19400.0,18.3601,18.3601,18.3341,18.3341,19400.0
2008-09-04 14:10:00,21.13,21.14,21.08,21.11,30100.0,18.3427,18.3514,18.2993,18.3254,30100.0
2008-09-04 14:15:00,21.11,21.12,21.11,21.12,19300.0,18.3254,18.3341,18.3254,18.3341,19300.0
2008-09-04 14:20:00,21.12,21.15,21.1,21.13,25400.0,18.3341,18.3601,18.3167,18.3427,25400.0
2008-09-04 14:25:00,21.13,21.18,21.12,21.15,25200.0,18.3427,18.3861,18.3341,18.3601,25200.0
2008-09-04 14:30:00,21.14,21.14,21.08,21.08,13500.0,18.3514,18.3514,18.2993,18.2993,13500.0
2008-09-04 14:35:00,21.08,21.08,21.06,21.07,11800.0,18.2993,18.2993,18.282,18.2907,11800.0
2008-09-04 14:40:00,21.08,21.14,21.07,21.12,35700.0,18.2993,18.3514,18.2907,18.3341,35700.0
2008-09-04 14:45:00,21.11,21.13,21.08,21.09,18000.0,18.3254,18.3427,18.2993,18.308,18000.0
2008-09-04 14:50:00,21.08,21.11,21.05,21.05,22100.0,18.2993,18.3254,18.2733,18.2733,22100.0
2008-09-04 14:55:00,21.05,21.07,21.03,21.07,15100.0,18.2733,18.2907,18.2559,18.2907,15100.0
2008-09-04 15:00:00,21.07,21.1,21.05,21.05,20200.0,18.2907,18.3167,18.2733,18.2733,20200.0
2008-09-04 15:05:00,21.05,21.3,21.01,21.02,69900.0,18.2733,18.4903,18.2386,18.2472,69900.0
2008-09-04 15:10:00,21.01,21.06,20.97,20.97,34100.0,18.2386,18.282,18.2038,18.2038,34100.0
2008-09-04 15:15:00,20.97,21.0,20.95,20.96,23300.0,18.2038,18.2299,18.1865,18.1952,23300.0
2008-09-04 15:20:00,20.95,20.96,20.91,20.92,20000.0,18.1865,18.1952,18.1518,18.1604,20000.0
2008-09-04 15:25:00,20.92,20.98,20.91,20.98,28200.0,18.1604,18.2125,18.1518,18.2125,28200.0
2008-09-04 15:30:00,20.98,20.99,20.91,20.93,29200.0,18.2125,18.2212,18.1518,18.1691,29200.0
2008-09-04 15:35:00,20.94,21.0,20.93,20.99,45400.0,18.1778,18.2299,18.1691,18.2212,45400.0
2008-09-04 15:40:00,20.98,21.04,20.96,21.03,43500.0,18.2125,18.2646,18.1952,18.2559,43500.0
2008-09-04 15:45:00,21.03,21.06,21.01,21.06,58000.0,18.2559,18.282,18.2386,18.282,58000.0
2008-09-04 15:50:00,21.07,21.08,21.03,21.05,61100.0,18.2907,18.2993,18.2559,18.2733,61100.0
2008-09-04 15:55:00,21.05,21.05,20.96,21.01,103000.0,18.2733,18.2733,18.1952,18.2386,103000.0
2008-09-05 09:30:00,20.9,20.91,20.77,20.79,13700.0,18.1431,18.1518,18.0302,18.0476,13700.0
2008-09-05 09:35:00,20.79,20.87,20.77,20.77,7800.0,18.0476,18.117,18.0302,18.0302,7800.0
2008-09-05 09:40:00,20.72,20.91,20.67,20.82,17800.0,17.9868,18.1518,17.9434,18.0736,17800.0
2008-09-05 09:45:00,20.86,20.92,20.83,20.86,10400.0,18.1084,18.1604,18.0823,18.1084,10400.0
2008-09-05 09:50:00,20.85,20.93,20.82,20.9,20300.0,18.0997,18.1691,18.0736,18.1431,20300.0
2008-09-05 09:55:00,20.9,20.93,20.84,20.88,14600.0,18.1431,18.1691,18.091,18.1257,14600.0
2008-09-05 10:00:00,20.89,20.94,20.82,20.93,14300.0,18.1344,18.1778,18.0736,18.1691,14300.0
2008-09-05 10:05:00,20.94,20.94,20.78,20.82,16000.0,18.1778,18.1778,18.0389,18.0736,16000.0
2008-09-05 10:10:00,20.81,20.86,20.78,20.85,10800.0,18.065,18.1084,18.0389,18.0997,10800.0
2008-09-05 10:15:00,20.84,20.88,20.77,20.79,16500.0,18.091,18.1257,18.0302,18.0476,16500.0
2008-09-05 10:20:00,20.79,20.85,20.78,20.78,13100.0,18.0476,18.0997,18.0389,18.0389,13100.0
2008-09-05 10:25:00,20.78,20.85,20.77,20.79,12400.0,18.0389,18.0997,18.0302,18.0476,12400.0
2008-09-05 10:30:00,20.8,20.8,20.71,20.71,15100.0,18.0563,18.0563,17.9781,17.9781,15100.0
2008-09-05 10:35:00,20.72,20.74,20.65,20.65,17700.0,17.9868,18.0042,17.9261,17.9261,17700.0
2008-09-05 10:40:00,20.64,20.64,20.59,20.61,24600.0,17.9174,17.9174,17.874,17.8913,24600.0
2008-09-05 10:45:00,20.62,20.65,20.6,20.6,14800.0,17.9,17.9261,17.8827,17.8827,14800.0
2008-09-05 10:50:00,20.6,20.65,20.59,20.65,6000.0,17.8827,17.9261,17.874,17.9261,6000.0
2008-09-05 10:55:00,20.64,20.65,20.57,20.57,19000.0,17.9174,17.9261,17.8566,17.8566,19000.0
2008-09-05 11:00:00,20.57,20.61,20.56,20.57,16800.0,17.8566,17.8913,17.8479,17.8566,16800.0
2008-09-05 11:05:00,20.59,20.65,20.59,20.61,10700.0,17.874,17.9261,17.874,17.8913,10700.0
2008-09-05 11:10:00,20.62,20.62,20.56,20.6,13900.0,17.9,17.9,17.8479,17.8827,13900.0
2008-09-05 11:15:00,20.62,20.69,20.62,20.65,34800.0,17.9,17.9608,17.9,17.9261,34800.0
2008-09-05 11:20:00,20.65,20.8,20.65,20.8,23900.0,17.9261,18.0563,17.9261,18.0563,23900.0
2008-09-05 11:25:00,20.8,20.86,20.8,20.85,41800.0,18.0563,18.1084,18.0563,18.0997,41800.0
2008-09-05 11:30:00,20.84,20.85,20.78,20.83,21100.0,18.091,18.0997,18.0389,18.0823,21100.0
2008-09-05 11:35:00,20.83,20.93,20.82,20.9,25700.0,18.0823,18.1691,18.0736,18.1431,25700.0
2008-09-05 11:40:00,20.91,21.11,20.9,21.09,65900.0,18.1518,18.3254,18.1431,18.308,65900.0
2008-09-05 11:45:00,21.08,21.1,20.99,21.0,25200.0,18.2993,18.3167,18.2212,18.2299,25200.0
2008-09-05 11:50:00,21.0,21.06,20.99,21.05,14500.0,18.2299,18.282,18.2212,18.2733,14500.0
2008-09-05 11:55:00,21.06,21.12,21.04,21.07,19400.0,18.282,18.3341,18.2646,18.2907,19400.0
2008-09-05 12:00:00,21.07,21.1,21.02,21.02,10000.0,18.2907,18.3167,18.2472,18.2472,10000.0
2008-09-05 12:05:00,21.03,21.07,21.03,21.06,9200.0,18.2559,18.2907,18.2559,18.282,9200.0
2008-09-05 12:10:00,21.05,21.05,21.01,21.02,6900.0,18.2733,18.2733,18.2386,18.2472,6900.0
2008-09-05 12:15:00,21.02,21.04,21.01,21.01,4000.0,18.2472,18.2646,18.2386,18.2386,4000.0
2008-09-05 12:20:00,21.01,21.05,21.0,21.02,10500.0,18.2386,18.2733,18.2299,18.2472,10500.0
2008-09-05 12:25:00,21.03,21.15,21.02,21.12,9200.0,18.2559,18.3601,18.2472,18.3341,9200.0
2008-09-05 12:30:00,21.11,21.18,21.11,21.14,30500.0,18.3254,18.3861,18.3254,18.3514,30500.0
2008-09-05 12:35:00,21.14,21.14,21.11,21.11,8500.0,18.3514,18.3514,18.3254,18.3254,8500.0
2008-09-05 12:40:00,21.11,21.11,21.05,21.07,7900.0,18.3254,18.3254,18.2733,18.2907,7900.0
2008-09-05 12:45:00,21.08,21.11,21.05,21.06,14800.0,18.2993,18.3254,18.2733,18.282,14800.0
2008-09-05 12:50:00,21.05,21.11,21.01,21.1,12400.0,18.2733,18.3254,18.2386,18.3167,12400.0
2008-09-05 12:55:00,21.1,21.15,21.06,21.11,16700.0,18.3167,18.3601,18.282,18.3254,16700.0
2008-09-05 13:00:00,21.12,21.12,21.08,21.08,9800.0,18.3341,18.3341,18.2993,18.2993,9800.0
2008-09-05 13:05:00,21.08,21.15,21.08,21.13,24700.0,18.2993,18.3601,18.2993,18.3427,24700.0
2008-09-05 13:10:00,21.12,21.13,21.11,21.13,6600.0,18.3341,18.3427,18.3254,18.3427,6600.0
2008-09-05 13:15:00,21.13,21.15,21.11,21.12,14600.0,18.3427,18.3601,18.3254,18.3341,14600.0
2008-09-05 13:20:00,21.12,21.14,21.1,21.14,5200.0,18.3341,18.3514,18.3167,18.3514,5200.0
2008-09-05 13:25:00,21.14,21.16,21.13,21.16,9200.0,18.3514,18.3688,18.3427,18.3688,9200.0
2008-09-05 13:30:00,21.16,21.18,21.14,21.15,15300.0,18.3688,18.3861,18.3514,18.3601,15300.0
2008-09-05 13:35:00,21.15,21.15,21.09,21.1,27100.0,18.3601,18.3601,18.308,18.3167,27100.0
2008-09-05 13:40:00,21.1,21.15,21.1,21.11,16600.0,18.3167,18.3601,18.3167,18.3254,16600.0
2008-09-05 13:45:00,21.11,21.11,21.04,21.06,13100.0,18.3254,18.3254,18.2646,18.282,13100.0
2008-09-05 13:50:00,21.07,21.14,21.06,21.13,24900.0,18.2907,18.3514,18.282,18.3427,24900.0
2008-09-05 13:55:00,21.13,21.2,21.13,21.18,15100.0,18.3427,18.4035,18.3427,18.3861,15100.0
2008-09-05 14:00:00,21.2,21.2,21.14,21.14,17000.0,18.4035,18.4035,18.3514,18.3514,17000.0
2008-09-05 14:05:00,21.15,21.17,21.12,21.17,22600.0,18.3601,18.3775,18.3341,18.3775,22600.0
2008-09-05 14:10:00,21.17,21.22,21.16,21.21,30000.0,18.3775,18.4209,18.3688,18.4122,30000.0
2008-09-05 14:15:00,21.21,21.25,21.2,21.24,23500.0,18.4122,18.4469,18.4035,18.4382,23500.0
2008-09-05 14:20:00,21.25,21.31,21.25,21.29,46100.0,18.4469,18.499,18.4469,18.4816,46100.0
2008-09-05 14:25:00,21.29,21.31,21.27,21.31,12200.0,18.4816,18.499,18.4643,18.499,12200.0
2008-09-05 14:30:00,21.31,21.33,21.29,21.32,23600.0,18.499,18.5164,18.4816,18.5077,23600.0
2008-09-05 14:35:00,21.32,21.37,21.31,21.34,22300.0,18.5077,18.5511,18.499,18.525,22300.0
2008-09-05 14:40:00,21.34,21.4,21.33,21.39,31200.0,18.525,18.5771,18.5164,18.5684,31200.0
2008-09-05 14:45:00,21.39,21.4,21.32,21.4,71000.0,18.5684,18.5771,18.5077,18.5771,71000.0
2008-09-05 14:50:00,21.4,21.47,21.4,21.47,35200.0,18.5771,18.6379,18.5771,18.6379,35200.0
2008-09-05 14:55:00,21.48,21.54,21.47,21.51,28000.0,18.6466,18.6987,18.6379,18.6726,28000.0
2008-09-05 15:00:00,21.5,21.5,21.43,21.43,31900.0,18.6639,18.6639,18.6032,18.6032,31900.0
2008-09-05 15:05:00,21.44,21.44,21.39,21.39,9500.0,18.6118,18.6118,18.5684,18.5684,9500.0
2008-09-05 15:10:00,21.4,21.41,21.39,21.4,21900.0,18.5771,18.5858,18.5684,18.5771,21900.0
2008-09-05 15:15:00,21.41,21.48,21.39,21.46,25000.0,18.5858,18.6466,18.5684,18.6292,25000.0
2008-09-05 15:20:00,21.47,21.48,21.4,21.41,18300.0,18.6379,18.6466,18.5771,18.5858,18300.0
2008-09-05 15:25:00,21.42,21.42,21.4,21.41,10700.0,18.5945,18.5945,18.5771,18.5858,10700.0
2008-09-05 15:30:00,21.41,21.42,21.38,21.38,27400.0,18.5858,18.5945,18.5598,18.5598,27400.0
2008-09-05 15:35:00,21.38,21.4,21.35,21.4,34800.0,18.5598,18.5771,18.5337,18.5771,34800.0
2008-09-05 15:40:00,21.41,21.46,21.36,21.42,49300.0,18.5858,18.6292,18.5424,18.5945,49300.0
2008-09-05 15:45:00,21.42,21.46,21.41,21.43,51600.0,18.5945,18.6292,18.5858,18.6032,51600.0
2008-09-05 15:50:00,21.42,21.48,21.41,21.45,44100.0,18.5945,18.6466,18.5858,18.6205,44100.0
2008-09-05 15:55:00,21.45,21.45,21.37,21.4,59000.0,18.6205,18.6205,18.5511,18.5771,59000.0
2008-09-08 09:30:00,21.98,22.19,21.87,21.88,17700.0,19.0806,19.2629,18.9851,18.9938,17700.0
2008-09-08 09:35:00,21.87,21.98,21.84,21.95,14700.0,18.9851,19.0806,18.9591,19.0546,14700.0
2008-09-08 09:40:00,21.94,21.97,21.87,21.93,21100.0,19.0459,19.0719,18.9851,19.0372,21100.0
2008-09-08 09:45:00,21.92,22.0,21.86,21.98,10600.0,19.0285,19.098,18.9764,19.0806,10600.0
2008-09-08 09:50:00,21.99,22.03,21.87,21.87,26000.0,19.0893,19.124,18.9851,18.9851,26000.0
2008-09-08 09:55:00,21.88,21.95,21.85,21.92,20900.0,18.9938,19.0546,18.9678,19.0285,20900.0
2008-09-08 10:00:00,21.92,21.97,21.91,21.96,15500.0,19.0285,19.0719,19.0198,19.0633,15500.0
2008-09-08 10:05:00,21.97,22.03,21.92,22.02,23100.0,19.0719,19.124,19.0285,19.1153,23100.0
2008-09-08 10:10:00,22.04,22.06,21.98,22.02,21600.0,19.1327,19.1501,19.0806,19.1153,21600.0
2008-09-08 10:15:00,22.01,22.05,21.99,22.01,7500.0,19.1067,19.1414,19.0893,19.1067,7500.0
2008-09-08 10:20:00,22.01,22.11,21.99,22.08,15500.0,19.1067,19.1935,19.0893,19.1674,15500.0
2008-09-08 10:25:00,22.09,22.1,22.01,22.01,10400.0,19.1761,19.1848,19.1067,19.1067,10400.0
2008-09-08 10:30:00,22.01,22.1,21.99,21.99,20000.0,19.1067,19.1848,19.0893,19.0893,20000.0
2008-09-08 10:35:00,21.99,22.01,21.91,21.93,23400.0,19.0893,19.1067,19.0198,19.0372,23400.0
2008-09-08 10:40:00,21.93,21.93,21.84,21.84,29000.0,19.0372,19.0372,18.9591,18.9591,29000.0
2008-09-08 10:45:00,21.84,21.84,21.79,21.8,16000.0,18.9591,18.9591,18.9157,18.9244,16000.0
2008-09-08 10:50:00,21.79,21.8,21.69,21.71,21500.0,18.9157,18.9244,18.8289,18.8462,21500.0
2008-09-08 10:55:00,21.72,21.72,21.61,21.61,18500.0,18.8549,18.8549,18.7594,18.7594,18500.0
2008-09-08 11:00:00,21.6,21.67,21.47,21.67,36700.0,18.7507,18.8115,18.6379,18.8115,36700.0
2008-09-08 11:05:00,21.67,21.71,21.65,21.67,19400.0,18.8115,18.8462,18.7941,18.8115,19400.0
2008-09-08 11:10:00,21.66,21.81,21.66,21.81,14700.0,18.8028,18.933,18.8028,18.933,14700.0
2008-09-08 11:15:00,21.8,21.8,21.73,21.73,7100.0,18.9244,18.9244,18.8636,18.8636,7100.0
2008-09-08 11:20:00,21.74,21.79,21.73,21.77,9100.0,18.8723,18.9157,18.8636,18.8983,9100.0
2008-09-08 11:25:00,21.77,21.81,21.69,21.75,15300.0,18.8983,18.933,18.8289,18.881,15300.0
2008-09-08 11:30:00,21.76,21.86,21.76,21.82,13400.0,18.8896,18.9764,18.8896,18.9417,13400.0
2008-09-08 11:35:00,21.8,21.9,21.8,21.83,12400.0,18.9244,19.0112,18.9244,18.9504,12400.0
2008-09-08 11:40:00,21.82,21.84,21.74,21.8,16300.0,18.9417,18.9591,18.8723,18.9244,16300.0
2008-09-08 11:45:00,21.81,21.86,21.79,21.86,8100.0,18.933,18.9764,18.9157,18.9764,8100.0
2008-09-08 11:50:00,21.85,21.91,21.81,21.85,18700.0,18.9678,19.0198,18.933,18.9678,18700.0
2008-09-08 11:55:00,21.85,21.91,21.84,21.91,27900.0,18.9678,19.0198,18.9591,19.0198,27900.0
2008-09-08 12:00:00,21.92,21.92,21.86,21.9,15300.0,19.0285,19.0285,18.9764,19.0112,15300.0
2008-09-08 12:05:00,21.89,21.93,21.89,21.91,25900.0,19.0025,19.0372,19.0025,19.0198,25900.0
2008-09-08 12:10:00,21.91,21.92,21.89,21.92,28600.0,19.0198,19.0285,19.0025,19.0285,28600.0
2008-09-08 12:15:00,21.92,21.97,21.92,21.95,10700.0,19.0285,19.0719,19.0285,19.0546,10700.0
2008-09-08 12:20:00,21.95,22.05,21.94,21.99,56100.0,19.0546,19.1414,19.0459,19.0893,56100.0
2008-09-08 12:25:00,21.99,22.1,21.97,22.07,71700.0,19.0893,19.1848,19.0719,19.1587,71700.0
2008-09-08 12:30:00,22.07,22.23,22.06,22.2,114500.0,19.1587,19.2976,19.1501,19.2716,114500.0
2008-09-08 12:35:00,22.18,22.26,22.17,22.25,36700.0,19.2542,19.3237,19.2456,19.315,36700.0
2008-09-08 12:40:00,22.26,22.32,22.22,22.23,65900.0,19.3237,19.3758,19.289,19.2976,65900.0
2008-09-08 12:45:00,22.24,22.41,22.23,22.37,165700.0,19.3063,19.4539,19.2976,19.4192,165700.0
2008-09-08 12:50:00,22.37,22.47,22.36,22.47,109500.0,19.4192,19.506,19.4105,19.506,109500.0
2008-09-08 12:55:00,22.47,22.47,22.36,22.36,21600.0,19.506,19.506,19.4105,19.4105,21600.0
2008-09-08 13:00:00,22.37,22.45,22.34,22.42,42400.0,19.4192,19.4886,19.3931,19.4626,42400.0
2008-09-08 13:05:00,22.4,22.42,22.29,22.3,33900.0,19.4452,19.4626,19.3497,19.3584,33900.0
2008-09-08 13:10:00,22.3,22.35,22.28,22.31,15800.0,19.3584,19.4018,19.341,19.3671,15800.0
2008-09-08 13:15:00,22.3,22.36,22.29,22.34,15300.0,19.3584,19.4105,19.3497,19.3931,15300.0
2008-09-08 13:20:00,22.33,22.38,22.31,22.38,15400.0,19.3844,19.4279,19.3671,19.4279,15400.0
2008-09-08 13:25:00,22.37,22.37,22.31,22.33,46900.0,19.4192,19.4192,19.3671,19.3844,46900.0
2008-09-08 13:30:00,22.31,22.35,22.29,22.34,19600.0,19.3671,19.4018,19.3497,19.3931,19600.0
2008-09-08 13:35:00,22.34,22.37,22.33,22.35,64300.0,19.3931,19.4192,19.3844,19.4018,64300.0
2008-09-08 13:40:00,22.34,22.35,22.3,22.32,16900.0,19.3931,19.4018,19.3584,19.3758,16900.0
2008-09-08 13:45:00,22.32,22.33,22.29,22.31,16800.0,19.3758,19.3844,19.3497,19.3671,16800.0
2008-09-08 13:50:00,22.32,22.32,22.25,22.3,55900.0,19.3758,19.3758,19.315,19.3584,55900.0
2008-09-08 13:55:00,22.3,22.35,22.29,22.29,42400.0,19.3584,19.4018,19.3497,19.3497,42400.0
2008-09-08 14:00:00,22.26,22.4,22.25,22.32,33900.0,19.3237,19.4452,19.315,19.3758,33900.0
2008-09-08 14:05:00,22.33,22.33,22.29,22.31,40400.0,19.3844,19.3844,19.3497,19.3671,40400.0
2008-09-08 14:10:00,22.31,22.31,22.26,22.29,25600.0,19.3671,19.3671,19.3237,19.3497,25600.0
2008-09-08 14:15:00,22.29,22.29,22.25,22.25,10500.0,19.3497,19.3497,19.315,19.315,10500.0
2008-09-08 14:20:00,22.26,22.3,22.24,22.29,21800.0,19.3237,19.3584,19.3063,19.3497,21800.0
2008-09-08 14:25:00,22.3,22.3,22.25,22.29,23700.0,19.3584,19.3584,19.315,19.3497,23700.0
2008-09-08 14:30:00,22.29,22.3,22.26,22.27,19800.0,19.3497,19.3584,19.3237,19.3324,19800.0
2008-09-08 14:35:00,22.27,22.34,22.25,22.29,22400.0,19.3324,19.3931,19.315,19.3497,22400.0
2008-09-08 14:40:00,22.29,22.3,22.27,22.29,13500.0,19.3497,19.3584,19.3324,19.3497,13500.0
2008-09-08 14:45:00,22.29,22.34,22.26,22.27,21400.0,19.3497,19.3931,19.3237,19.3324,21400.0
2008-09-08 14:50:00,22.26,22.29,22.26,22.29,8700.0,19.3237,19.3497,19.3237,19.3497,8700.0
2008-09-08 14:55:00,22.3,22.3,22.25,22.27,21500.0,19.3584,19.3584,19.315,19.3324,21500.0
2008-09-08 15:00:00,22.27,22.27,22.25,22.25,25100.0,19.3324,19.3324,19.315,19.315,25100.0
2008-09-08 15:05:00,22.25,22.29,22.24,22.26,41600.0,19.315,19.3497,19.3063,19.3237,41600.0
2008-09-08 15:10:00,22.25,22.33,22.24,22.3,62700.0,19.315,19.3844,19.3063,19.3584,62700.0
2008-09-08 15:15:00,22.3,22.31,22.27,22.3,22200.0,19.3584,19.3671,19.3324,19.3584,22200.0
2008-09-08 15:20:00,22.29,22.32,22.28,22.29,67600.0,19.3497,19.3758,19.341,19.3497,67600.0
2008-09-08 15:25:00,22.3,22.37,22.28,22.35,26700.0,19.3584,19.4192,19.341,19.4018,26700.0
2008-09-08 15:30:00,22.36,22.37,22.33,22.36,37300.0,19.4105,19.4192,19.3844,19.4105,37300.0
2008-09-08 15:35:00,22.37,22.4,22.35,22.38,31700.0,19.4192,19.4452,19.4018,19.4279,31700.0
2008-09-08 15:40:00,22.38,22.4,22.36,22.4,41400.0,19.4279,19.4452,19.4105,19.4452,41400.0
2008-09-08 15:45:00,22.39,22.43,22.38,22.42,40900.0,19.4365,19.4713,19.4279,19.4626,40900.0
2008-09-08 15:50:00,22.42,22.42,22.36,22.36,36600.0,19.4626,19.4626,19.4105,19.4105,36600.0
2008-09-08 15:55:00,22.36,22.39,22.32,22.37,72100.0,19.4105,19.4365,19.3758,19.4192,72100.0
2008-09-09 09:30:00,22.28,22.67,22.11,22.67,44000.0,19.341,19.6796,19.1935,19.6796,44000.0
2008-09-09 09:35:00,22.66,23.37,22.64,23.04,230300.0,19.6709,20.2873,19.6536,20.0008,230300.0
2008-09-09 09:40:00,23.04,23.15,23.0,23.05,53400.0,20.0008,20.0963,19.9661,20.0095,53400.0
2008-09-09 09:45:00,23.05,23.14,23.01,23.06,91300.0,20.0095,20.0876,19.9747,20.0182,91300.0
2008-09-09 09:50:00,23.06,23.2,23.05,23.06,130800.0,20.0182,20.1397,20.0095,20.0182,130800.0
2008-09-09 09:55:00,23.06,23.12,23.0,23.11,111400.0,20.0182,20.0702,19.9661,20.0616,111400.0
2008-09-09 10:00:00,23.09,23.16,23.06,23.15,59600.0,20.0442,20.105,20.0182,20.0963,59600.0
2008-09-09 10:05:00,23.15,23.24,23.13,23.15,39400.0,20.0963,20.1744,20.0789,20.0963,39400.0
2008-09-09 10:10:00,23.15,23.24,23.14,23.23,111400.0,20.0963,20.1744,20.0876,20.1657,111400.0
2008-09-09 10:15:00,23.24,23.26,23.2,23.25,32800.0,20.1744,20.1918,20.1397,20.1831,32800.0
2008-09-09 10:20:00,23.25,23.3,23.24,23.29,47200.0,20.1831,20.2265,20.1744,20.2178,47200.0
2008-09-09 10:25:00,23.3,23.37,23.29,23.31,32000.0,20.2265,20.2873,20.2178,20.2352,32000.0
2008-09-09 10:30:00,23.32,23.33,23.25,23.32,50800.0,20.2439,20.2525,20.1831,20.2439,50800.0
2008-09-09 10:35:00,23.32,23.34,23.3,23.32,30200.0,20.2439,20.2612,20.2265,20.2439,30200.0
2008-09-09 10:40:00,23.32,23.33,23.3,23.32,31300.0,20.2439,20.2525,20.2265,20.2439,31300.0
2008-09-09 10:45:00,23.31,23.33,23.29,23.31,62400.0,20.2352,20.2525,20.2178,20.2352,62400.0
2008-09-09 10:50:00,23.32,23.32,23.24,23.25,26600.0,20.2439,20.2439,20.1744,20.1831,26600.0
2008-09-09 10:55:00,23.26,23.26,23.16,23.17,17900.0,20.1918,20.1918,20.105,20.1136,17900.0
2008-09-09 11:00:00,23.16,23.17,23.11,23.11,13500.0,20.105,20.1136,20.0616,20.0616,13500.0
2008-09-09 11:05:00,23.11,23.11,23.04,23.05,13700.0,20.0616,20.0616,20.0008,20.0095,13700.0
2008-09-09 11:10:00,23.03,23.04,22.9,23.0,43900.0,19.9921,20.0008,19.8793,19.9661,43900.0
2008-09-09 11:15:00,23.0,23.01,22.92,22.95,20200.0,19.9661,19.9747,19.8966,19.9227,20200.0
2008-09-09 11:20:00,22.95,22.96,22.94,22.95,13900.0,19.9227,19.9313,19.914,19.9227,13900.0
2008-09-09 11:25:00,22.97,22.97,22.92,22.92,16100.0,19.94,19.94,19.8966,19.8966,16100.0
2008-09-09 11:30:00,22.92,22.96,22.92,22.95,14700.0,19.8966,19.9313,19.8966,19.9227,14700.0
2008-09-09 11:35:00,22.95,22.96,22.93,22.95,16600.0,19.9227,19.9313,19.9053,19.9227,16600.0
2008-09-09 11:40:00,22.95,22.96,22.94,22.95,18900.0,19.9227,19.9313,19.914,19.9227,18900.0
2008-09-09 11:45:00,22.95,22.96,22.94,22.95,16800.0,19.9227,19.9313,19.914,19.9227,16800.0
2008-09-09 11:50:00,22.95,22.95,22.89,22.94,12500.0,19.9227,19.9227,19.8706,19.914,12500.0
2008-09-09 11:55:00,22.94,22.94,22.86,22.87,9300.0,19.914,19.914,19.8445,19.8532,9300.0
2008-09-09 12:00:00,22.87,22.89,22.85,22.89,10200.0,19.8532,19.8706,19.8359,19.8706,10200.0
2008-09-09 12:05:00,22.88,22.9,22.87,22.88,6100.0,19.8619,19.8793,19.8532,19.8619,6100.0
2008-09-09 12:10:00,22.88,22.89,22.82,22.83,10600.0,19.8619,19.8706,19.8098,19.8185,10600.0
2008-09-09 12:15:00,22.83,22.84,22.79,22.8,6700.0,19.8185,19.8272,19.7838,19.7924,6700.0
2008-09-09 12:20:00,22.81,22.88,22.81,22.87,6800.0,19.8011,19.8619,19.8011,19.8532,6800.0
2008-09-09 12:25:00,22.88,22.9,22.84,22.84,7900.0,19.8619,19.8793,19.8272,19.8272,7900.0
2008-09-09 12:30:00,22.84,22.9,22.8,22.9,8100.0,19.8272,19.8793,19.7924,19.8793,8100.0
2008-09-09 12:35:00,22.89,22.89,22.84,22.85,5800.0,19.8706,19.8706,19.8272,19.8359,5800.0
2008-09-09 12:40:00,22.85,22.86,22.79,22.86,7700.0,19.8359,19.8445,19.7838,19.8445,7700.0
2008-09-09 12:45:00,22.86,22.93,22.86,22.89,17100.0,19.8445,19.9053,19.8445,19.8706,17100.0
2008-09-09 12:50:00,22.89,22.9,22.81,22.82,19600.0,19.8706,19.8793,19.8011,19.8098,19600.0
2008-09-09 12:55:00,22.81,22.83,22.77,22.8,20600.0,19.8011,19.8185,19.7664,19.7924,20600.0
2008-09-09 13:00:00,22.8,22.83,22.79,22.83,9700.0,19.7924,19.8185,19.7838,19.8185,9700.0
2008-09-09 13:05:00,22.84,22.85,22.8,22.81,8200.0,19.8272,19.8359,19.7924,19.8011,8200.0
2008-09-09 13:10:00,22.81,22.81,22.79,22.79,45700.0,19.8011,19.8011,19.7838,19.7838,45700.0
2008-09-09 13:15:00,22.79,22.79,22.74,22.78,22300.0,19.7838,19.7838,19.7404,19.7751,22300.0
2008-09-09 13:20:00,22.78,22.79,22.73,22.74,17800.0,19.7751,19.7838,19.7317,19.7404,17800.0
2008-09-09 13:25:00,22.74,22.74,22.67,22.67,15200.0,19.7404,19.7404,19.6796,19.6796,15200.0
2008-09-09 13:30:00,22.68,22.69,22.62,22.67,14100.0,19.6883,19.697,19.6362,19.6796,14100.0
2008-09-09 13:35:00,22.67,22.67,22.64,22.65,11600.0,19.6796,19.6796,19.6536,19.6622,11600.0
2008-09-09 13:40:00,22.66,22.66,22.63,22.63,21800.0,19.6709,19.6709,19.6449,19.6449,21800.0
2008-09-09 13:45:00,22.63,22.65,22.57,22.58,16400.0,19.6449,19.6622,19.5928,19.6015,16400.0
2008-09-09 13:50:00,22.59,22.61,22.51,22.51,44600.0,19.6102,19.6275,19.5407,19.5407,44600.0
2008-09-09 13:55:00,22.5,22.52,22.48,22.51,27500.0,19.532,19.5494,19.5147,19.5407,27500.0
2008-09-09 14:00:00,22.51,22.51,22.47,22.49,40400.0,19.5407,19.5407,19.506,19.5233,40400.0
2008-09-09 14:05:00,22.5,22.5,22.47,22.49,55200.0,19.532,19.532,19.506,19.5233,55200.0
2008-09-09 14:10:00,22.5,22.5,22.45,22.46,23600.0,19.532,19.532,19.4886,19.4973,23600.0
2008-09-09 14:15:00,22.46,22.48,22.41,22.44,20100.0,19.4973,19.5147,19.4539,19.4799,20100.0
2008-09-09 14:20:00,22.44,22.51,22.44,22.5,14600.0,19.4799,19.5407,19.4799,19.532,14600.0
2008-09-09 14:25:00,22.51,22.58,22.51,22.53,15300.0,19.5407,19.6015,19.5407,19.5581,15300.0
2008-09-09 14:30:00,22.52,22.53,22.45,22.45,28000.0,19.5494,19.5581,19.4886,19.4886,28000.0
2008-09-09 14:35:00,22.45,22.49,22.44,22.46,15700.0,19.4886,19.5233,19.4799,19.4973,15700.0
2008-09-09 14:40:00,22.47,22.48,22.4,22.4,36000.0,19.506,19.5147,19.4452,19.4452,36000.0
2008-09-09 14:45:00,22.41,22.41,22.33,22.4,53600.0,19.4539,19.4539,19.3844,19.4452,53600.0
2008-09-09 14:50:00,22.4,22.42,22.38,22.38,20500.0,19.4452,19.4626,19.4279,19.4279,20500.0
2008-09-09 14:55:00,22.39,22.48,22.39,22.47,55500.0,19.4365,19.5147,19.4365,19.506,55500.0
2008-09-09 15:00:00,22.48,22.5,22.45,22.46,83700.0,19.5147,19.532,19.4886,19.4973,83700.0
2008-09-09 15:05:00,22.46,22.53,22.45,22.49,56600.0,19.4973,19.5581,19.4886,19.5233,56600.0
2008-09-09 15:10:00,22.48,22.53,22.46,22.5,71300.0,19.5147,19.5581,19.4973,19.532,71300.0
2008-09-09 15:15:00,22.5,22.52,22.48,22.49,43500.0,19.532,19.5494,19.5147,19.5233,43500.0
2008-09-09 15:20:00,22.49,22.56,22.49,22.55,34300.0,19.5233,19.5841,19.5233,19.5754,34300.0
2008-09-09 15:25:00,22.55,22.62,22.51,22.6,52500.0,19.5754,19.6362,19.5407,19.6188,52500.0
2008-09-09 15:30:00,22.61,22.62,22.57,22.57,90000.0,19.6275,19.6362,19.5928,19.5928,90000.0
2008-09-09 15:35:00,22.58,22.71,22.55,22.71,118100.0,19.6015,19.7143,19.5754,19.7143,118100.0
2008-09-09 15:40:00,22.7,22.78,22.7,22.74,134700.0,19.7056,19.7751,19.7056,19.7404,134700.0
2008-09-09 15:45:00,22.74,22.75,22.69,22.7,58100.0,19.7404,19.749,19.697,19.7056,58100.0
2008-09-09 15:50:00,22.71,22.77,22.69,22.76,113500.0,19.7143,19.7664,19.697,19.7577,113500.0
2008-09-09 15:55:00,22.76,22.77,22.72,22.73,159700.0,19.7577,19.7664,19.723,19.7317,159700.0
2008-09-10 09:30:00,23.01,23.01,22.76,22.76,22400.0,19.9747,19.9747,19.7577,19.7577,22400.0
2008-09-10 09:35:00,22.76,23.23,22.76,23.1,140300.0,19.7577,20.1657,19.7577,20.0529,140300.0
2008-09-10 09:40:00,23.12,23.4,23.0,23.05,112200.0,20.0702,20.3133,19.9661,20.0095,112200.0
2008-09-10 09:45:00,23.04,23.22,23.04,23.22,34300.0,20.0008,20.157,20.0008,20.157,34300.0
2008-09-10 09:50:00,23.23,23.27,23.1,23.16,117600.0,20.1657,20.2005,20.0529,20.105,117600.0
2008-09-10 09:55:00,23.16,23.23,23.0,23.0,43300.0,20.105,20.1657,19.9661,19.9661,43300.0
2008-09-10 10:00:00,23.0,23.08,22.98,23.04,37000.0,19.9661,20.0355,19.9487,20.0008,37000.0
2008-09-10 10:05:00,23.03,23.12,23.02,23.09,25600.0,19.9921,20.0702,19.9834,20.0442,25600.0
2008-09-10 10:10:00,23.1,23.1,23.05,23.05,31100.0,20.0529,20.0529,20.0095,20.0095,31100.0
2008-09-10 10:15:00,23.06,23.08,23.02,23.05,83200.0,20.0182,20.0355,19.9834,20.0095,83200.0
2008-09-10 10:20:00,23.04,23.06,23.0,23.02,33600.0,20.0008,20.0182,19.9661,19.9834,33600.0
2008-09-10 10:25:00,23.01,23.01,22.92,22.93,13100.0,19.9747,19.9747,19.8966,19.9053,13100.0
2008-09-10 10:30:00,22.94,23.01,22.92,22.93,54100.0,19.914,19.9747,19.8966,19.9053,54100.0
2008-09-10 10:35:00,22.87,22.97,22.81,22.91,34500.0,19.8532,19.94,19.8011,19.8879,34500.0
2008-09-10 10:40:00,22.92,22.92,22.73,22.74,45400.0,19.8966,19.8966,19.7317,19.7404,45400.0
2008-09-10 10:45:00,22.73,22.8,22.68,22.74,166500.0,19.7317,19.7924,19.6883,19.7404,166500.0
2008-09-10 10:50:00,22.74,22.74,22.61,22.64,60700.0,19.7404,19.7404,19.6275,19.6536,60700.0
2008-09-10 10:55:00,22.63,22.71,22.62,22.7,32500.0,19.6449,19.7143,19.6362,19.7056,32500.0
2008-09-10 11:00:00,22.71,22.71,22.62,22.66,110400.0,19.7143,19.7143,19.6362,19.6709,110400.0
2008-09-10 11:05:00,22.66,22.72,22.65,22.65,26300.0,19.6709,19.723,19.6622,19.6622,26300.0
2008-09-10 11:10:00,22.65,22.67,22.61,22.62,86500.0,19.6622,19.6796,19.6275,19.6362,86500.0
2008-09-10 11:15:00,22.61,22.62,22.5,22.53,65100.0,19.6275,19.6362,19.532,19.5581,65100.0
2008-09-10 11:20:00,22.53,22.54,22.45,22.45,21300.0,19.5581,19.5667,19.4886,19.4886,21300.0
2008-09-10 11:25:00,22.46,22.47,22.43,22.43,23300.0,19.4973,19.506,19.4713,19.4713,23300.0
2008-09-10 11:30:00,22.43,22.57,22.41,22.57,26400.0,19.4713,19.5928,19.4539,19.5928,26400.0
2008-09-10 11:35:00,22.57,22.59,22.52,22.56,8800.0,19.5928,19.6102,19.5494,19.5841,8800.0
2008-09-10 11:40:00,22.55,22.63,22.55,22.57,11600.0,19.5754,19.6449,19.5754,19.5928,11600.0
2008-09-10 11:45:00,22.58,22.59,22.49,22.54,25400.0,19.6015,19.6102,19.5233,19.5667,25400.0
2008-09-10 11:50:00,22.54,22.57,22.49,22.5,22800.0,19.5667,19.5928,19.5233,19.532,22800.0
2008-09-10 11:55:00,22.5,22.5,22.43,22.43,37900.0,19.532,19.532,19.4713,19.4713,37900.0
2008-09-10 12:00:00,22.45,22.45,22.41,22.42,35200.0,19.4886,19.4886,19.4539,19.4626,35200.0
2008-09-10 12:05:00,22.43,22.57,22.43,22.55,21100.0,19.4713,19.5928,19.4713,19.5754,21100.0
2008-09-10 12:10:00,22.56,22.56,22.48,22.49,11300.0,19.5841,19.5841,19.5147,19.5233,11300.0
2008-09-10 12:15:00,22.49,22.5,22.41,22.41,18400.0,19.5233,19.532,19.4539,19.4539,18400.0
2008-09-10 12:20:00,22.42,22.42,22.39,22.4,20200.0,19.4626,19.4626,19.4365,19.4452,20200.0
2008-09-10 12:25:00,22.4,22.45,22.39,22.45,27300.0,19.4452,19.4886,19.4365,19.4886,27300.0
2008-09-10 12:30:00,22.45,22.52,22.45,22.5,9900.0,19.4886,19.5494,19.4886,19.532,9900.0
2008-09-10 12:35:00,22.52,22.54,22.45,22.45,21200.0,19.5494,19.5667,19.4886,19.4886,21200.0
2008-09-10 12:40:00,22.45,22.48,22.44,22.44,32400.0,19.4886,19.5147,19.4799,19.4799,32400.0
2008-09-10 12:45:00,22.44,22.48,22.44,22.46,20900.0,19.4799,19.5147,19.4799,19.4973,20900.0
2008-09-10 12:50:00,22.47,22.48,22.45,22.46,7600.0,19.506,19.5147,19.4886,19.4973,7600.0
2008-09-10 12:55:00,22.47,22.49,22.45,22.49,7300.0,19.506,19.5233,19.4886,19.5233,7300.0
2008-09-10 13:00:00,22.48,22.5,22.48,22.49,4800.0,19.5147,19.532,19.5147,19.5233,4800.0
2008-09-10 13:05:00,22.49,22.54,22.47,22.48,11800.0,19.5233,19.5667,19.506,19.5147,11800.0
2008-09-10 13:10:00,22.48,22.48,22.44,22.46,35700.0,19.5147,19.5147,19.4799,19.4973,35700.0
2008-09-10 13:15:00,22.46,22.52,22.45,22.52,16000.0,19.4973,19.5494,19.4886,19.5494,16000.0
2008-09-10 13:20:00,22.53,22.56,22.5,22.55,9700.0,19.5581,19.5841,19.532,19.5754,9700.0
2008-09-10 13:25:00,22.58,22.59,22.54,22.56,14400.0,19.6015,19.6102,19.5667,19.5841,14400.0
2008-09-10 13:30:00,22.56,22.61,22.56,22.59,12700.0,19.5841,19.6275,19.5841,19.6102,12700.0
2008-09-10 13:35:00,22.59,22.66,22.59,22.62,36600.0,19.6102,19.6709,19.6102,19.6362,36600.0
2008-09-10 13:40:00,22.63,22.66,22.56,22.62,24500.0,19.6449,19.6709,19.5841,19.6362,24500.0
2008-09-10 13:45:00,22.63,22.64,22.6,22.6,6300.0,19.6449,19.6536,19.6188,19.6188,6300.0
2008-09-10 13:50:00,22.6,22.63,22.6,22.63,14200.0,19.6188,19.6449,19.6188,19.6449,14200.0
2008-09-10 13:55:00,22.62,22.62,22.6,22.61,10400.0,19.6362,19.6362,19.6188,19.6275,10400.0
2008-09-10 14:00:00,22.61,22.62,22.6,22.61,14600.0,19.6275,19.6362,19.6188,19.6275,14600.0
2008-09-10 14:05:00,22.6,22.68,22.6,22.67,15600.0,19.6188,19.6883,19.6188,19.6796,15600.0
2008-09-10 14:10:00,22.68,22.72,22.65,22.72,23800.0,19.6883,19.723,19.6622,19.723,23800.0
2008-09-10 14:15:00,22.72,22.75,22.7,22.72,14500.0,19.723,19.749,19.7056,19.723,14500.0
2008-09-10 14:20:00,22.71,22.74,22.7,22.71,8000.0,19.7143,19.7404,19.7056,19.7143,8000.0
2008-09-10 14:25:00,22.73,22.75,22.71,22.71,8900.0,19.7317,19.749,19.7143,19.7143,8900.0
2008-09-10 14:30:00,22.71,22.72,22.7,22.71,48200.0,19.7143,19.723,19.7056,19.7143,48200.0
2008-09-10 14:35:00,22.7,22.73,22.69,22.73,19300.0,19.7056,19.7317,19.697,19.7317,19300.0
2008-09-10 14:40:00,22.73,22.73,22.69,22.7,8300.0,19.7317,19.7317,19.697,19.7056,8300.0
2008-09-10 14:45:00,22.7,22.75,22.69,22.74,13900.0,19.7056,19.749,19.697,19.7404,13900.0
2008-09-10 14:50:00,22.73,22.73,22.69,22.7,19200.0,19.7317,19.7317,19.697,19.7056,19200.0
2008-09-10 14:55:00,22.7,22.75,22.66,22.7,39000.0,19.7056,19.749,19.6709,19.7056,39000.0
2008-09-10 15:00:00,22.72,22.74,22.71,22.72,45600.0,19.723,19.7404,19.7143,19.723,45600.0
2008-09-10 15:05:00,22.72,22.77,22.72,22.72,21200.0,19.723,19.7664,19.723,19.723,21200.0
2008-09-10 15:10:00,22.72,22.76,22.68,22.75,20000.0,19.723,19.7577,19.6883,19.749,20000.0
2008-09-10 15:15:00,22.74,22.8,22.74,22.76,22100.0,19.7404,19.7924,19.7404,19.7577,22100.0
2008-09-10 15:20:00,22.76,22.76,22.73,22.74,33000.0,19.7577,19.7577,19.7317,19.7404,33000.0
2008-09-10 15:25:00,22.73,22.73,22.67,22.68,16500.0,19.7317,19.7317,19.6796,19.6883,16500.0
2008-09-10 15:30:00,22.68,22.72,22.67,22.69,30300.0,19.6883,19.723,19.6796,19.697,30300.0
2008-09-10 15:35:00,22.69,22.7,22.65,22.65,14300.0,19.697,19.7056,19.6622,19.6622,14300.0
2008-09-10 15:40:00,22.65,22.67,22.61,22.67,38300.0,19.6622,19.6796,19.6275,19.6796,38300.0
2008-09-10 15:45:00,22.67,22.7,22.62,22.65,34400.0,19.6796,19.7056,19.6362,19.6622,34400.0
2008-09-10 15:50:00,22.65,22.67,22.63,22.64,27600.0,19.6622,19.6796,19.6449,19.6536,27600.0
2008-09-10 15:55:00,22.64,22.65,22.59,22.64,60400.0,19.6536,19.6622,19.6102,19.6536,60400.0
2008-09-11 09:30:00,22.55,22.55,22.25,22.37,20200.0,19.5754,19.5754,19.315,19.4192,20200.0
2008-09-11 09:35:00,22.37,22.59,22.37,22.53,14900.0,19.4192,19.6102,19.4192,19.5581,14900.0
2008-09-11 09:40:00,22.49,22.49,22.36,22.36,6500.0,19.5233,19.5233,19.4105,19.4105,6500.0
2008-09-11 09:45:00,22.36,22.42,22.36,22.37,5900.0,19.4105,19.4626,19.4105,19.4192,5900.0
2008-09-11 09:50:00,22.37,22.44,22.34,22.41,12100.0,19.4192,19.4799,19.3931,19.4539,12100.0
2008-09-11 09:55:00,22.41,22.44,22.36,22.4,12000.0,19.4539,19.4799,19.4105,19.4452,12000.0
2008-09-11 10:00:00,22.42,22.53,22.41,22.52,8400.0,19.4626,19.5581,19.4539,19.5494,8400.0
2008-09-11 10:05:00,22.53,22.69,22.52,22.67,10600.0,19.5581,19.697,19.5494,19.6796,10600.0
2008-09-11 10:10:00,22.67,22.76,22.64,22.72,21600.0,19.6796,19.7577,19.6536,19.723,21600.0
2008-09-11 10:15:00,22.73,22.73,22.7,22.72,9000.0,19.7317,19.7317,19.7056,19.723,9000.0
2008-09-11 10:20:00,22.71,22.81,22.71,22.81,11400.0,19.7143,19.8011,19.7143,19.8011,11400.0
2008-09-11 10:25:00,22.81,22.83,22.72,22.74,13700.0,19.8011,19.8185,19.723,19.7404,13700.0
2008-09-11 10:30:00,22.72,22.72,22.68,22.71,9100.0,19.723,19.723,19.6883,19.7143,9100.0
2008-09-11 10:35:00,22.72,22.74,22.7,22.72,3900.0,19.723,19.7404,19.7056,19.723,3900.0
2008-09-11 10:40:00,22.74,22.77,22.72,22.72,9900.0,19.7404,19.7664,19.723,19.723,9900.0
2008-09-11 10:45:00,22.71,22.73,22.66,22.69,19900.0,19.7143,19.7317,19.6709,19.697,19900.0
2008-09-11 10:50:00,22.7,22.72,22.65,22.67,9700.0,19.7056,19.723,19.6622,19.6796,9700.0
2008-09-11 10:55:00,22.68,22.68,22.63,22.65,11300.0,19.6883,19.6883,19.6449,19.6622,11300.0
2008-09-11 11:00:00,22.65,22.7,22.64,22.65,10700.0,19.6622,19.7056,19.6536,19.6622,10700.0
2008-09-11 11:05:00,22.66,22.69,22.57,22.57,9700.0,19.6709,19.697,19.5928,19.5928,9700.0
2008-09-11 11:10:00,22.56,22.58,22.55,22.56,14600.0,19.5841,19.6015,19.5754,19.5841,14600.0
2008-09-11 11:15:00,22.56,22.57,22.48,22.5,10900.0,19.5841,19.5928,19.5147,19.532,10900.0
2008-09-11 11:20:00,22.51,22.53,22.44,22.45,9000.0,19.5407,19.5581,19.4799,19.4886,9000.0
2008-09-11 11:25:00,22.44,22.46,22.42,22.43,22100.0,19.4799,19.4973,19.4626,19.4713,22100.0
2008-09-11 11:30:00,22.43,22.5,22.42,22.49,25300.0,19.4713,19.532,19.4626,19.5233,25300.0
2008-09-11 11:35:00,22.49,22.49,22.45,22.46,13700.0,19.5233,19.5233,19.4886,19.4973,13700.0
2008-09-11 11:40:00,22.46,22.48,22.43,22.47,13100.0,19.4973,19.5147,19.4713,19.506,13100.0
2008-09-11 11:45:00,22.46,22.46,22.38,22.4,24900.0,19.4973,19.4973,19.4279,19.4452,24900.0
2008-09-11 11:50:00,22.41,22.47,22.4,22.45,9700.0,19.4539,19.506,19.4452,19.4886,9700.0
2008-09-11 11:55:00,22.46,22.46,22.42,22.42,6100.0,19.4973,19.4973,19.4626,19.4626,6100.0
2008-09-11 12:00:00,22.44,22.54,22.44,22.48,11100.0,19.4799,19.5667,19.4799,19.5147,11100.0
2008-09-11 12:05:00,22.48,22.48,22.4,22.4,18000.0,19.5147,19.5147,19.4452,19.4452,18000.0
2008-09-11 12:10:00,22.4,22.42,22.39,22.41,5600.0,19.4452,19.4626,19.4365,19.4539,5600.0
2008-09-11 12:15:00,22.4,22.43,22.4,22.41,9300.0,19.4452,19.4713,19.4452,19.4539,9300.0
2008-09-11 12:20:00,22.41,22.42,22.4,22.42,5300.0,19.4539,19.4626,19.4452,19.4626,5300.0
2008-09-11 12:25:00,22.41,22.42,22.38,22.42,6600.0,19.4539,19.4626,19.4279,19.4626,6600.0
2008-09-11 12:30:00,22.41,22.42,22.32,22.42,26500.0,19.4539,19.4626,19.3758,19.4626,26500.0
2008-09-11 12:35:00,22.43,22.46,22.39,22.4,12800.0,19.4713,19.4973,19.4365,19.4452,12800.0
2008-09-11 12:40:00,22.39,22.42,22.36,22.42,7100.0,19.4365,19.4626,19.4105,19.4626,7100.0
2008-09-11 12:45:00,22.43,22.46,22.41,22.42,5700.0,19.4713,19.4973,19.4539,19.4626,5700.0
2008-09-11 12:50:00,22.43,22.47,22.43,22.46,8900.0,19.4713,19.506,19.4713,19.4973,8900.0
2008-09-11 12:55:00,22.46,22.47,22.44,22.46,7400.0,19.4973,19.506,19.4799,19.4973,7400.0
2008-09-11 13:00:00,22.45,22.47,22.42,22.42,5400.0,19.4886,19.506,19.4626,19.4626,5400.0
2008-09-11 13:05:00,22.43,22.43,22.38,22.43,13100.0,19.4713,19.4713,19.4279,19.4713,13100.0
2008-09-11 13:10:00,22.43,22.44,22.42,22.43,5700.0,19.4713,19.4799,19.4626,19.4713,5700.0
2008-09-11 13:15:00,22.42,22.49,22.41,22.48,19100.0,19.4626,19.5233,19.4539,19.5147,19100.0
2008-09-11 13:20:00,22.48,22.48,22.44,22.45,11400.0,19.5147,19.5147,19.4799,19.4886,11400.0
2008-09-11 13:25:00,22.44,22.51,22.43,22.51,6500.0,19.4799,19.5407,19.4713,19.5407,6500.0
2008-09-11 13:30:00,22.52,22.53,22.51,22.52,3500.0,19.5494,19.5581,19.5407,19.5494,3500.0
2008-09-11 13:35:00,22.52,22.58,22.52,22.52,12800.0,19.5494,19.6015,19.5494,19.5494,12800.0
2008-09-11 13:40:00,22.52,22.56,22.48,22.56,9700.0,19.5494,19.5841,19.5147,19.5841,9700.0
2008-09-11 13:45:00,22.54,22.54,22.44,22.45,9900.0,19.5667,19.5667,19.4799,19.4886,9900.0
2008-09-11 13:50:00,22.44,22.55,22.44,22.54,10900.0,19.4799,19.5754,19.4799,19.5667,10900.0
2008-09-11 13:55:00,22.56,22.57,22.51,22.51,10900.0,19.5841,19.5928,19.5407,19.5407,10900.0
2008-09-11 14:00:00,22.52,22.56,22.51,22.56,5200.0,19.5494,19.5841,19.5407,19.5841,5200.0
2008-09-11 14:05:00,22.56,22.6,22.56,22.58,10400.0,19.5841,19.6188,19.5841,19.6015,10400.0
2008-09-11 14:10:00,22.59,22.61,22.55,22.56,12700.0,19.6102,19.6275,19.5754,19.5841,12700.0
2008-09-11 14:15:00,22.55,22.64,22.54,22.61,12000.0,19.5754,19.6536,19.5667,19.6275,12000.0
2008-09-11 14:20:00,22.62,22.69,22.62,22.67,12100.0,19.6362,19.697,19.6362,19.6796,12100.0
2008-09-11 14:25:00,22.66,22.66,22.63,22.63,15000.0,19.6709,19.6709,19.6449,19.6449,15000.0
2008-09-11 14:30:00,22.63,22.64,22.57,22.57,16400.0,19.6449,19.6536,19.5928,19.5928,16400.0
2008-09-11 14:35:00,22.56,22.61,22.54,22.59,11900.0,19.5841,19.6275,19.5667,19.6102,11900.0
2008-09-11 14:40:00,22.58,22.59,22.56,22.57,17800.0,19.6015,19.6102,19.5841,19.5928,17800.0
2008-09-11 14:45:00,22.56,22.59,22.55,22.56,22500.0,19.5841,19.6102,19.5754,19.5841,22500.0
2008-09-11 14:50:00,22.57,22.57,22.51,22.53,29000.0,19.5928,19.5928,19.5407,19.5581,29000.0
2008-09-11 14:55:00,22.53,22.53,22.47,22.48,23500.0,19.5581,19.5581,19.506,19.5147,23500.0
2008-09-11 15:00:00,22.48,22.6,22.48,22.57,30800.0,19.5147,19.6188,19.5147,19.5928,30800.0
2008-09-11 15:05:00,22.58,22.61,22.56,22.58,16800.0,19.6015,19.6275,19.5841,19.6015,16800.0
2008-09-11 15:10:00,22.57,22.57,22.46,22.46,19100.0,19.5928,19.5928,19.4973,19.4973,19100.0
2008-09-11 15:15:00,22.46,22.5,22.44,22.44,24000.0,19.4973,19.532,19.4799,19.4799,24000.0
2008-09-11 15:20:00,22.46,22.48,22.42,22.43,35600.0,19.4973,19.5147,19.4626,19.4713,35600.0
2008-09-11 15:25:00,22.43,22.46,22.39,22.41,35400.0,19.4713,19.4973,19.4365,19.4539,35400.0
2008-09-11 15:30:00,22.42,22.54,22.41,22.52,32400.0,19.4626,19.5667,19.4539,19.5494,32400.0
2008-09-11 15:35:00,22.52,22.53,22.45,22.5,29700.0,19.5494,19.5581,19.4886,19.532,29700.0
2008-09-11 15:40:00,22.5,22.5,22.44,22.46,34500.0,19.532,19.532,19.4799,19.4973,34500.0
2008-09-11 15:45:00,22.47,22.54,22.46,22.53,30800.0,19.506,19.5667,19.4973,19.5581,30800.0
2008-09-11 15:50:00,22.53,22.56,22.5,22.53,28600.0,19.5581,19.5841,19.532,19.5581,28600.0
2008-09-11 15:55:00,22.53,22.64,22.51,22.59,82300.0,19.5581,19.6536,19.5407,19.6102,82300.0
2008-09-12 09:30:00,22.43,22.53,22.39,22.39,11600.0,19.4713,19.5581,19.4365,19.4365,11600.0
2008-09-12 09:35:00,22.36,22.36,22.17,22.26,14300.0,19.4105,19.4105,19.2456,19.3237,14300.0
2008-09-12 09:40:00,22.27,22.48,22.25,22.41,17800.0,19.3324,19.5147,19.315,19.4539,17800.0
2008-09-12 09:45:00,22.42,22.46,22.4,22.46,15000.0,19.4626,19.4973,19.4452,19.4973,15000.0
2008-09-12 09:50:00,22.45,22.5,22.39,22.47,15600.0,19.4886,19.532,19.4365,19.506,15600.0
2008-09-12 09:55:00,22.48,22.55,22.44,22.53,25200.0,19.5147,19.5754,19.4799,19.5581,25200.0
2008-09-12 10:00:00,22.53,22.62,22.5,22.62,22700.0,19.5581,19.6362,19.532,19.6362,22700.0
2008-09-12 10:05:00,22.64,22.65,22.57,22.57,21600.0,19.6536,19.6622,19.5928,19.5928,21600.0
2008-09-12 10:10:00,22.57,22.57,22.47,22.51,9500.0,19.5928,19.5928,19.506,19.5407,9500.0
2008-09-12 10:15:00,22.53,22.64,22.53,22.6,10900.0,19.5581,19.6536,19.5581,19.6188,10900.0
2008-09-12 10:20:00,22.6,22.6,22.55,22.57,8500.0,19.6188,19.6188,19.5754,19.5928,8500.0
2008-09-12 10:25:00,22.57,22.59,22.52,22.52,4700.0,19.5928,19.6102,19.5494,19.5494,4700.0
2008-09-12 10:30:00,22.51,22.54,22.51,22.51,3700.0,19.5407,19.5667,19.5407,19.5407,3700.0
2008-09-12 10:35:00,22.51,22.51,22.49,22.5,8900.0,19.5407,19.5407,19.5233,19.532,8900.0
2008-09-12 10:40:00,22.52,22.55,22.51,22.54,8600.0,19.5494,19.5754,19.5407,19.5667,8600.0
2008-09-12 10:45:00,22.55,22.55,22.52,22.54,9000.0,19.5754,19.5754,19.5494,19.5667,9000.0
2008-09-12 10:50:00,22.55,22.59,22.55,22.58,11600.0,19.5754,19.6102,19.5754,19.6015,11600.0
2008-09-12 10:55:00,22.57,22.57,22.51,22.52,19900.0,19.5928,19.5928,19.5407,19.5494,19900.0
2008-09-12 11:00:00,22.52,22.56,22.46,22.46,26500.0,19.5494,19.5841,19.4973,19.4973,26500.0
2008-09-12 11:05:00,22.46,22.48,22.44,22.45,10700.0,19.4973,19.5147,19.4799,19.4886,10700.0
2008-09-12 11:10:00,22.46,22.52,22.46,22.52,12600.0,19.4973,19.5494,19.4973,19.5494,12600.0
2008-09-12 11:15:00,22.53,22.58,22.52,22.53,16800.0,19.5581,19.6015,19.5494,19.5581,16800.0
2008-09-12 11:20:00,22.54,22.59,22.53,22.59,12000.0,19.5667,19.6102,19.5581,19.6102,12000.0
2008-09-12 11:25:00,22.59,22.61,22.55,22.56,8300.0,19.6102,19.6275,19.5754,19.5841,8300.0
2008-09-12 11:30:00,22.56,22.56,22.52,22.54,5800.0,19.5841,19.5841,19.5494,19.5667,5800.0
2008-09-12 11:35:00,22.54,22.57,22.54,22.57,5700.0,19.5667,19.5928,19.5667,19.5928,5700.0
2008-09-12 11:40:00,22.56,22.56,22.54,22.55,11900.0,19.5841,19.5841,19.5667,19.5754,11900.0
2008-09-12 11:45:00,22.54,22.62,22.52,22.6,9400.0,19.5667,19.6362,19.5494,19.6188,9400.0
2008-09-12 11:50:00,22.59,22.6,22.57,22.58,5700.0,19.6102,19.6188,19.5928,19.6015,5700.0
2008-09-12 11:55:00,22.57,22.6,22.56,22.6,10800.0,19.5928,19.6188,19.5841,19.6188,10800.0
2008-09-12 12:00:00,22.6,22.62,22.57,22.59,7900.0,19.6188,19.6362,19.5928,19.6102,7900.0
2008-09-12 12:05:00,22.59,22.61,22.58,22.61,6500.0,19.6102,19.6275,19.6015,19.6275,6500.0
2008-09-12 12:10:00,22.6,22.63,22.6,22.6,6100.0,19.6188,19.6449,19.6188,19.6188,6100.0
2008-09-12 12:15:00,22.6,22.65,22.6,22.65,8900.0,19.6188,19.6622,19.6188,19.6622,8900.0
2008-09-12 12:20:00,22.65,22.65,22.63,22.64,3800.0,19.6622,19.6622,19.6449,19.6536,3800.0
2008-09-12 12:25:00,22.64,22.65,22.61,22.64,8600.0,19.6536,19.6622,19.6275,19.6536,8600.0
2008-09-12 12:30:00,22.62,22.64,22.61,22.63,4600.0,19.6362,19.6536,19.6275,19.6449,4600.0
2008-09-12 12:35:00,22.62,22.62,22.59,22.59,5100.0,19.6362,19.6362,19.6102,19.6102,5100.0
2008-09-12 12:40:00,22.6,22.62,22.59,22.6,6500.0,19.6188,19.6362,19.6102,19.6188,6500.0
2008-09-12 12:45:00,22.59,22.59,22.54,22.55,12000.0,19.6102,19.6102,19.5667,19.5754,12000.0
2008-09-12 12:50:00,22.55,22.56,22.51,22.53,9200.0,19.5754,19.5841,19.5407,19.5581,9200.0
2008-09-12 12:55:00,22.54,22.54,22.51,22.51,7500.0,19.5667,19.5667,19.5407,19.5407,7500.0
2008-09-12 13:00:00,22.51,22.54,22.51,22.53,12800.0,19.5407,19.5667,19.5407,19.5581,12800.0
2008-09-12 13:05:00,22.53,22.53,22.49,22.51,6600.0,19.5581,19.5581,19.5233,19.5407,6600.0
2008-09-12 13:10:00,22.51,22.54,22.5,22.53,10400.0,19.5407,19.5667,19.532,19.5581,10400.0
2008-09-12 13:15:00,22.54,22.6,22.54,22.6,11700.0,19.5667,19.6188,19.5667,19.6188,11700.0
2008-09-12 13:20:00,22.6,22.61,22.57,22.59,6400.0,19.6188,19.6275,19.5928,19.6102,6400.0
2008-09-12 13:25:00,22.58,22.63,22.57,22.61,7100.0,19.6015,19.6449,19.5928,19.6275,7100.0
2008-09-12 13:30:00,22.62,22.63,22.58,22.58,8900.0,19.6362,19.6449,19.6015,19.6015,8900.0
2008-09-12 13:35:00,22.58,22.6,22.56,22.58,14400.0,19.6015,19.6188,19.5841,19.6015,14400.0
2008-09-12 13:40:00,22.58,22.66,22.57,22.64,19900.0,19.6015,19.6709,19.5928,19.6536,19900.0
2008-09-12 13:45:00,22.65,22.69,22.64,22.67,11500.0,19.6622,19.697,19.6536,19.6796,11500.0
2008-09-12 13:50:00,22.68,22.72,22.67,22.69,10200.0,19.6883,19.723,19.6796,19.697,10200.0
2008-09-12 13:55:00,22.7,22.71,22.69,22.71,8800.0,19.7056,19.7143,19.697,19.7143,8800.0
2008-09-12 14:00:00,22.71,22.72,22.63,22.64,23100.0,19.7143,19.723,19.6449,19.6536,23100.0
2008-09-12 14:05:00,22.63,22.69,22.63,22.66,23500.0,19.6449,19.697,19.6449,19.6709,23500.0
2008-09-12 14:10:00,22.66,22.69,22.65,22.68,10200.0,19.6709,19.697,19.6622,19.6883,10200.0
2008-09-12 14:15:00,22.69,22.69,22.65,22.65,13300.0,19.697,19.697,19.6622,19.6622,13300.0
2008-09-12 14:20:00,22.66,22.72,22.65,22.69,27300.0,19.6709,19.723,19.6622,19.697,27300.0
2008-09-12 14:25:00,22.69,22.69,22.6,22.61,9200.0,19.697,19.697,19.6188,19.6275,9200.0
2008-09-12 14:30:00,22.62,22.63,22.6,22.62,7700.0,19.6362,19.6449,19.6188,19.6362,7700.0
2008-09-12 14:35:00,22.61,22.62,22.6,22.61,7400.0,19.6275,19.6362,19.6188,19.6275,7400.0
2008-09-12 14:40:00,22.61,22.65,22.61,22.62,10200.0,19.6275,19.6622,19.6275,19.6362,10200.0
2008-09-12 14:45:00,22.61,22.65,22.6,22.64,7500.0,19.6275,19.6622,19.6188,19.6536,7500.0
2008-09-12 14:50:00,22.63,22.63,22.61,22.63,8600.0,19.6449,19.6449,19.6275,19.6449,8600.0
2008-09-12 14:55:00,22.64,22.67,22.62,22.65,15800.0,19.6536,19.6796,19.6362,19.6622,15800.0
2008-09-12 15:00:00,22.65,22.66,22.61,22.62,17400.0,19.6622,19.6709,19.6275,19.6362,17400.0
2008-09-12 15:05:00,22.62,22.66,22.61,22.62,13300.0,19.6362,19.6709,19.6275,19.6362,13300.0
2008-09-12 15:10:00,22.61,22.65,22.61,22.65,20900.0,19.6275,19.6622,19.6275,19.6622,20900.0
2008-09-12 15:15:00,22.64,22.71,22.63,22.66,25700.0,19.6536,19.7143,19.6449,19.6709,25700.0
2008-09-12 15:20:00,22.65,22.66,22.62,22.64,14500.0,19.6622,19.6709,19.6362,19.6536,14500.0
2008-09-12 15:25:00,22.65,22.69,22.64,22.69,21600.0,19.6622,19.697,19.6536,19.697,21600.0
2008-09-12 15:30:00,22.68,22.72,22.66,22.68,19900.0,19.6883,19.723,19.6709,19.6883,19900.0
2008-09-12 15:35:00,22.68,22.68,22.6,22.62,27200.0,19.6883,19.6883,19.6188,19.6362,27200.0
2008-09-12 15:40:00,22.62,22.66,22.62,22.63,18700.0,19.6362,19.6709,19.6362,19.6449,18700.0
2008-09-12 15:45:00,22.64,22.68,22.64,22.65,24400.0,19.6536,19.6883,19.6536,19.6622,24400.0
2008-09-12 15:50:00,22.65,22.69,22.64,22.68,33200.0,19.6622,19.697,19.6536,19.6883,33200.0
2008-09-12 15:55:00,22.68,22.69,22.63,22.69,45400.0,19.6883,19.697,19.6449,19.697,45400.0
2008-09-15 09:30:00,22.12,22.5,22.03,22.37,33900.0,19.2021,19.532,19.124,19.4192,33900.0
2008-09-15 09:35:00,22.38,22.38,22.23,22.29,15700.0,19.4279,19.4279,19.2976,19.3497,15700.0
2008-09-15 09:40:00,22.3,22.53,22.28,22.37,22200.0,19.3584,19.5581,19.341,19.4192,22200.0
2008-09-15 09:45:00,22.37,22.63,22.36,22.62,37500.0,19.4192,19.6449,19.4105,19.6362,37500.0
2008-09-15 09:50:00,22.61,22.67,22.58,22.65,36600.0,19.6275,19.6796,19.6015,19.6622,36600.0
2008-09-15 09:55:00,22.65,22.74,22.59,22.74,33500.0,19.6622,19.7404,19.6102,19.7404,33500.0
2008-09-15 10:00:00,22.75,22.84,22.73,22.75,44900.0,19.749,19.8272,19.7317,19.749,44900.0
2008-09-15 10:05:00,22.75,22.83,22.73,22.78,34400.0,19.749,19.8185,19.7317,19.7751,34400.0
2008-09-15 10:10:00,22.78,22.97,22.78,22.93,32700.0,19.7751,19.94,19.7751,19.9053,32700.0
2008-09-15 10:15:00,22.93,22.94,22.9,22.94,24800.0,19.9053,19.914,19.8793,19.914,24800.0
2008-09-15 10:20:00,22.94,23.0,22.92,22.95,72200.0,19.914,19.9661,19.8966,19.9227,72200.0
2008-09-15 10:25:00,22.95,23.0,22.95,22.97,87000.0,19.9227,19.9661,19.9227,19.94,87000.0
2008-09-15 10:30:00,22.97,23.04,22.95,22.97,137500.0,19.94,20.0008,19.9227,19.94,137500.0
2008-09-15 10:35:00,22.97,23.01,22.93,22.99,59500.0,19.94,19.9747,19.9053,19.9574,59500.0
2008-09-15 10:40:00,23.0,23.02,22.98,23.0,31900.0,19.9661,19.9834,19.9487,19.9661,31900.0
2008-09-15 10:45:00,23.01,23.19,23.01,23.19,41400.0,19.9747,20.131,19.9747,20.131,41400.0
2008-09-15 10:50:00,23.19,23.37,23.16,23.36,44800.0,20.131,20.2873,20.105,20.2786,44800.0
2008-09-15 10:55:00,23.36,23.44,23.34,23.43,68900.0,20.2786,20.348,20.2612,20.3393,68900.0
2008-09-15 11:00:00,23.43,23.43,23.23,23.31,79200.0,20.3393,20.3393,20.1657,20.2352,79200.0
2008-09-15 11:05:00,23.3,23.3,23.16,23.19,22600.0,20.2265,20.2265,20.105,20.131,22600.0
2008-09-15 11:10:00,23.2,23.2,23.13,23.18,28300.0,20.1397,20.1397,20.0789,20.1223,28300.0
2008-09-15 11:15:00,23.2,23.23,23.2,23.21,23200.0,20.1397,20.1657,20.1397,20.1484,23200.0
2008-09-15 11:20:00,23.2,23.22,23.12,23.12,21800.0,20.1397,20.157,20.0702,20.0702,21800.0
2008-09-15 11:25:00,23.11,23.14,23.02,23.02,38600.0,20.0616,20.0876,19.9834,19.9834,38600.0
2008-09-15 11:30:00,23.02,23.02,22.94,22.96,24200.0,19.9834,19.9834,19.914,19.9313,24200.0
2008-09-15 11:35:00,22.94,22.96,22.88,22.95,26700.0,19.914,19.9313,19.8619,19.9227,26700.0
2008-09-15 11:40:00,22.95,22.96,22.88,22.88,16500.0,19.9227,19.9313,19.8619,19.8619,16500.0
2008-09-15 11:45:00,22.88,22.89,22.86,22.88,15300.0,19.8619,19.8706,19.8445,19.8619,15300.0
2008-09-15 11:50:00,22.86,22.89,22.85,22.86,17000.0,19.8445,19.8706,19.8359,19.8445,17000.0
2008-09-15 11:55:00,22.85,22.87,22.83,22.84,24200.0,19.8359,19.8532,19.8185,19.8272,24200.0
2008-09-15 12:00:00,22.85,22.88,22.84,22.88,24000.0,19.8359,19.8619,19.8272,19.8619,24000.0
2008-09-15 12:05:00,22.89,22.89,22.84,22.88,14400.0,19.8706,19.8706,19.8272,19.8619,14400.0
2008-09-15 12:10:00,22.88,22.95,22.88,22.93,19800.0,19.8619,19.9227,19.8619,19.9053,19800.0
2008-09-15 12:15:00,22.94,23.03,22.94,23.03,17500.0,19.914,19.9921,19.914,19.9921,17500.0
2008-09-15 12:20:00,23.05,23.12,23.05,23.08,17200.0,20.0095,20.0702,20.0095,20.0355,17200.0
2008-09-15 12:25:00,23.07,23.08,23.0,23.02,8800.0,20.0268,20.0355,19.9661,19.9834,8800.0
2008-09-15 12:30:00,23.02,23.04,23.0,23.0,6700.0,19.9834,20.0008,19.9661,19.9661,6700.0
2008-09-15 12:35:00,23.0,23.0,22.93,22.97,8300.0,19.9661,19.9661,19.9053,19.94,8300.0
2008-09-15 12:40:00,22.96,22.96,22.93,22.94,5300.0,19.9313,19.9313,19.9053,19.914,5300.0
2008-09-15 12:45:00,22.94,22.98,22.92,22.93,17600.0,19.914,19.9487,19.8966,19.9053,17600.0
2008-09-15 12:50:00,22.95,23.0,22.93,22.99,21500.0,19.9227,19.9661,19.9053,19.9574,21500.0
2008-09-15 12:55:00,23.0,23.02,22.97,22.99,23800.0,19.9661,19.9834,19.94,19.9574,23800.0
2008-09-15 13:00:00,23.0,23.02,22.99,23.02,4600.0,19.9661,19.9834,19.9574,19.9834,4600.0
2008-09-15 13:05:00,23.02,23.03,23.0,23.02,21600.0,19.9834,19.9921,19.9661,19.9834,21600.0
2008-09-15 13:10:00,23.02,23.05,23.02,23.04,13500.0,19.9834,20.0095,19.9834,20.0008,13500.0
2008-09-15 13:15:00,23.04,23.05,23.02,23.03,5600.0,20.0008,20.0095,19.9834,19.9921,5600.0
2008-09-15 13:20:00,23.04,23.04,23.01,23.04,5900.0,20.0008,20.0008,19.9747,20.0008,5900.0
2008-09-15 13:25:00,23.04,23.04,23.0,23.03,10400.0,20.0008,20.0008,19.9661,19.9921,10400.0
2008-09-15 13:30:00,23.03,23.03,23.01,23.01,7600.0,19.9921,19.9921,19.9747,19.9747,7600.0
2008-09-15 13:35:00,23.01,23.01,22.92,22.95,14400.0,19.9747,19.9747,19.8966,19.9227,14400.0
2008-09-15 13:40:00,22.95,22.96,22.88,22.88,13900.0,19.9227,19.9313,19.8619,19.8619,13900.0
2008-09-15 13:45:00,22.89,22.92,22.89,22.91,10300.0,19.8706,19.8966,19.8706,19.8879,10300.0
2008-09-15 13:50:00,22.9,22.9,22.84,22.85,10600.0,19.8793,19.8793,19.8272,19.8359,10600.0
2008-09-15 13:55:00,22.85,22.9,22.85,22.9,12400.0,19.8359,19.8793,19.8359,19.8793,12400.0
2008-09-15 14:00:00,22.9,22.94,22.89,22.94,12900.0,19.8793,19.914,19.8706,19.914,12900.0
2008-09-15 14:05:00,22.94,22.96,22.93,22.93,9800.0,19.914,19.9313,19.9053,19.9053,9800.0
2008-09-15 14:10:00,22.94,22.97,22.93,22.95,10600.0,19.914,19.94,19.9053,19.9227,10600.0
2008-09-15 14:15:00,22.96,23.08,22.94,23.0,19600.0,19.9313,20.0355,19.914,19.9661,19600.0
2008-09-15 14:20:00,23.0,23.0,22.98,22.99,6500.0,19.9661,19.9661,19.9487,19.9574,6500.0
2008-09-15 14:25:00,22.99,22.99,22.91,22.91,7000.0,19.9574,19.9574,19.8879,19.8879,7000.0
2008-09-15 14:30:00,22.91,22.93,22.89,22.9,11400.0,19.8879,19.9053,19.8706,19.8793,11400.0
2008-09-15 14:35:00,22.91,22.92,22.89,22.9,8300.0,19.8879,19.8966,19.8706,19.8793,8300.0
2008-09-15 14:40:00,22.9,22.9,22.81,22.84,21500.0,19.8793,19.8793,19.8011,19.8272,21500.0
2008-09-15 14:45:00,22.83,22.85,22.79,22.81,20800.0,19.8185,19.8359,19.7838,19.8011,20800.0
2008-09-15 14:50:00,22.82,22.85,22.81,22.83,19900.0,19.8098,19.8359,19.8011,19.8185,19900.0
2008-09-15 14:55:00,22.83,22.86,22.82,22.85,7700.0,19.8185,19.8445,19.8098,19.8359,7700.0
2008-09-15 15:00:00,22.84,22.85,22.8,22.83,10900.0,19.8272,19.8359,19.7924,19.8185,10900.0
2008-09-15 15:05:00,22.83,22.84,22.73,22.76,14200.0,19.8185,19.8272,19.7317,19.7577,14200.0
2008-09-15 15:10:00,22.76,22.78,22.74,22.77,13900.0,19.7577,19.7751,19.7404,19.7664,13900.0
2008-09-15 15:15:00,22.79,22.79,22.7,22.7,10500.0,19.7838,19.7838,19.7056,19.7056,10500.0
2008-09-15 15:20:00,22.7,22.75,22.67,22.68,13500.0,19.7056,19.749,19.6796,19.6883,13500.0
2008-09-15 15:25:00,22.67,22.73,22.66,22.72,15000.0,19.6796,19.7317,19.6709,19.723,15000.0
2008-09-15 15:30:00,22.72,22.74,22.63,22.65,51500.0,19.723,19.7404,19.6449,19.6622,51500.0
2008-09-15 15:35:00,22.65,22.7,22.63,22.65,48600.0,19.6622,19.7056,19.6449,19.6622,48600.0
2008-09-15 15:40:00,22.65,22.67,22.6,22.64,98000.0,19.6622,19.6796,19.6188,19.6536,98000.0
2008-09-15 15:45:00,22.63,22.64,22.57,22.61,22800.0,19.6449,19.6536,19.5928,19.6275,22800.0
2008-09-15 15:50:00,22.6,22.61,22.46,22.53,30600.0,19.6188,19.6275,19.4973,19.5581,30600.0
2008-09-15 15:55:00,22.53,22.53,22.47,22.48,38100.0,19.5581,19.5581,19.506,19.5147,38100.0
2008-09-16 09:30:00,22.04,22.59,22.04,22.34,19900.0,19.1327,19.6102,19.1327,19.3931,19900.0
2008-09-16 09:35:00,22.39,22.49,22.16,22.3,53200.0,19.4365,19.5233,19.2369,19.3584,53200.0
2008-09-16 09:40:00,22.29,22.58,22.25,22.53,39100.0,19.3497,19.6015,19.315,19.5581,39100.0
2008-09-16 09:45:00,22.54,22.6,22.5,22.56,36700.0,19.5667,19.6188,19.532,19.5841,36700.0
2008-09-16 09:50:00,22.58,22.62,22.48,22.55,46300.0,19.6015,19.6362,19.5147,19.5754,46300.0
2008-09-16 09:55:00,22.55,22.55,22.48,22.52,33000.0,19.5754,19.5754,19.5147,19.5494,33000.0
2008-09-16 10:00:00,22.51,22.51,22.39,22.45,21600.0,19.5407,19.5407,19.4365,19.4886,21600.0
2008-09-16 10:05:00,22.46,22.55,22.44,22.51,30400.0,19.4973,19.5754,19.4799,19.5407,30400.0
2008-09-16 10:10:00,22.51,22.63,22.49,22.63,20600.0,19.5407,19.6449,19.5233,19.6449,20600.0
2008-09-16 10:15:00,22.63,22.68,22.59,22.6,33400.0,19.6449,19.6883,19.6102,19.6188,33400.0
2008-09-16 10:20:00,22.6,22.69,22.59,22.66,21700.0,19.6188,19.697,19.6102,19.6709,21700.0
2008-09-16 10:25:00,22.65,22.77,22.61,22.75,22200.0,19.6622,19.7664,19.6275,19.749,22200.0
2008-09-16 10:30:00,22.73,22.79,22.7,22.7,16700.0,19.7317,19.7838,19.7056,19.7056,16700.0
2008-09-16 10:35:00,22.7,22.78,22.7,22.74,16100.0,19.7056,19.7751,19.7056,19.7404,16100.0
2008-09-16 10:40:00,22.76,22.83,22.74,22.82,10700.0,19.7577,19.8185,19.7404,19.8098,10700.0
2008-09-16 10:45:00,22.83,22.84,22.77,22.78,10900.0,19.8185,19.8272,19.7664,19.7751,10900.0
2008-09-16 10:50:00,22.79,22.84,22.65,22.84,22300.0,19.7838,19.8272,19.6622,19.8272,22300.0
2008-09-16 10:55:00,22.84,22.87,22.74,22.74,15900.0,19.8272,19.8532,19.7404,19.7404,15900.0
2008-09-16 11:00:00,22.76,22.88,22.76,22.86,9100.0,19.7577,19.8619,19.7577,19.8445,9100.0
2008-09-16 11:05:00,22.86,22.87,22.77,22.77,13000.0,19.8445,19.8532,19.7664,19.7664,13000.0
2008-09-16 11:10:00,22.76,22.79,22.69,22.74,17000.0,19.7577,19.7838,19.697,19.7404,17000.0
2008-09-16 11:15:00,22.75,22.77,22.61,22.62,18700.0,19.749,19.7664,19.6275,19.6362,18700.0
2008-09-16 11:20:00,22.63,22.66,22.57,22.62,39300.0,19.6449,19.6709,19.5928,19.6362,39300.0
2008-09-16 11:25:00,22.61,22.67,22.59,22.61,12900.0,19.6275,19.6796,19.6102,19.6275,12900.0
2008-09-16 11:30:00,22.62,22.69,22.59,22.67,9700.0,19.6362,19.697,19.6102,19.6796,9700.0
2008-09-16 11:35:00,22.68,22.68,22.61,22.61,19400.0,19.6883,19.6883,19.6275,19.6275,19400.0
2008-09-16 11:40:00,22.62,22.65,22.61,22.64,12600.0,19.6362,19.6622,19.6275,19.6536,12600.0
2008-09-16 11:45:00,22.64,22.75,22.64,22.66,65700.0,19.6536,19.749,19.6536,19.6709,65700.0
2008-09-16 11:50:00,22.67,22.71,22.66,22.7,9300.0,19.6796,19.7143,19.6709,19.7056,9300.0
2008-09-16 11:55:00,22.7,22.8,22.66,22.75,16100.0,19.7056,19.7924,19.6709,19.749,16100.0
2008-09-16 12:00:00,22.75,22.82,22.7,22.72,18800.0,19.749,19.8098,19.7056,19.723,18800.0
2008-09-16 12:05:00,22.71,22.75,22.63,22.73,17100.0,19.7143,19.749,19.6449,19.7317,17100.0
2008-09-16 12:10:00,22.72,22.73,22.7,22.71,4100.0,19.723,19.7317,19.7056,19.7143,4100.0
2008-09-16 12:15:00,22.71,22.8,22.71,22.8,12700.0,19.7143,19.7924,19.7143,19.7924,12700.0
2008-09-16 12:20:00,22.78,22.8,22.71,22.77,12600.0,19.7751,19.7924,19.7143,19.7664,12600.0
2008-09-16 12:25:00,22.76,22.78,22.7,22.77,37300.0,19.7577,19.7751,19.7056,19.7664,37300.0
2008-09-16 12:30:00,22.77,22.81,22.74,22.76,15200.0,19.7664,19.8011,19.7404,19.7577,15200.0
2008-09-16 12:35:00,22.76,22.82,22.76,22.81,8000.0,19.7577,19.8098,19.7577,19.8011,8000.0
2008-09-16 12:40:00,22.8,22.81,22.68,22.68,14600.0,19.7924,19.8011,19.6883,19.6883,14600.0
2008-09-16 12:45:00,22.69,22.72,22.68,22.72,9100.0,19.697,19.723,19.6883,19.723,9100.0
2008-09-16 12:50:00,22.73,22.77,22.71,22.76,11500.0,19.7317,19.7664,19.7143,19.7577,11500.0
2008-09-16 12:55:00,22.75,22.76,22.74,22.75,5600.0,19.749,19.7577,19.7404,19.749,5600.0
2008-09-16 13:00:00,22.74,22.76,22.7,22.7,8400.0,19.7404,19.7577,19.7056,19.7056,8400.0
2008-09-16 13:05:00,22.69,22.74,22.69,22.74,4700.0,19.697,19.7404,19.697,19.7404,4700.0
2008-09-16 13:10:00,22.73,22.76,22.72,22.72,6400.0,19.7317,19.7577,19.723,19.723,6400.0
2008-09-16 13:15:00,22.73,22.74,22.71,22.73,5900.0,19.7317,19.7404,19.7143,19.7317,5900.0
2008-09-16 13:20:00,22.73,22.75,22.72,22.75,10000.0,19.7317,19.749,19.723,19.749,10000.0
2008-09-16 13:25:00,22.75,22.75,22.69,22.73,8000.0,19.749,19.749,19.697,19.7317,8000.0
2008-09-16 13:30:00,22.73,22.74,22.7,22.71,7900.0,19.7317,19.7404,19.7056,19.7143,7900.0
2008-09-16 13:35:00,22.71,22.71,22.64,22.65,10800.0,19.7143,19.7143,19.6536,19.6622,10800.0
2008-09-16 13:40:00,22.65,22.66,22.64,22.64,10600.0,19.6622,19.6709,19.6536,19.6536,10600.0
2008-09-16 13:45:00,22.65,22.65,22.6,22.6,10700.0,19.6622,19.6622,19.6188,19.6188,10700.0
2008-09-16 13:50:00,22.6,22.62,22.59,22.62,9700.0,19.6188,19.6362,19.6102,19.6362,9700.0
2008-09-16 13:55:00,22.62,22.63,22.59,22.6,13500.0,19.6362,19.6449,19.6102,19.6188,13500.0
2008-09-16 14:00:00,22.6,22.65,22.59,22.65,7900.0,19.6188,19.6622,19.6102,19.6622,7900.0
2008-09-16 14:05:00,22.65,22.7,22.62,22.68,14200.0,19.6622,19.7056,19.6362,19.6883,14200.0
2008-09-16 14:10:00,22.67,22.71,22.38,22.38,26600.0,19.6796,19.7143,19.4279,19.4279,26600.0
2008-09-16 14:15:00,22.44,22.56,22.41,22.47,23300.0,19.4799,19.5841,19.4539,19.506,23300.0
2008-09-16 14:20:00,22.44,22.48,22.32,22.36,26800.0,19.4799,19.5147,19.3758,19.4105,26800.0
2008-09-16 14:25:00,22.4,22.48,22.35,22.48,35600.0,19.4452,19.5147,19.4018,19.5147,35600.0
2008-09-16 14:30:00,22.49,22.61,22.48,22.54,32700.0,19.5233,19.6275,19.5147,19.5667,32700.0
2008-09-16 14:35:00,22.56,22.93,22.52,22.91,61400.0,19.5841,19.9053,19.5494,19.8879,61400.0
2008-09-16 14:40:00,22.92,22.93,22.79,22.83,32400.0,19.8966,19.9053,19.7838,19.8185,32400.0
2008-09-16 14:45:00,22.83,23.03,22.83,22.94,27400.0,19.8185,19.9921,19.8185,19.914,27400.0
2008-09-16 14:50:00,22.97,23.04,22.88,22.93,35700.0,19.94,20.0008,19.8619,19.9053,35700.0
2008-09-16 14:55:00,22.94,23.03,22.93,22.94,37800.0,19.914,19.9921,19.9053,19.914,37800.0
2008-09-16 15:00:00,22.93,22.97,22.92,22.96,11800.0,19.9053,19.94,19.8966,19.9313,11800.0
2008-09-16 15:05:00,22.95,23.01,22.94,22.96,26400.0,19.9227,19.9747,19.914,19.9313,26400.0
2008-09-16 15:10:00,22.95,22.95,22.84,22.88,30600.0,19.9227,19.9227,19.8272,19.8619,30600.0
2008-09-16 15:15:00,22.88,22.93,22.87,22.9,22200.0,19.8619,19.9053,19.8532,19.8793,22200.0
2008-09-16 15:20:00,22.89,22.91,22.84,22.89,26500.0,19.8706,19.8879,19.8272,19.8706,26500.0
2008-09-16 15:25:00,22.9,22.92,22.77,22.78,25900.0,19.8793,19.8966,19.7664,19.7751,25900.0
2008-09-16 15:30:00,22.77,22.87,22.77,22.84,28900.0,19.7664,19.8532,19.7664,19.8272,28900.0
2008-09-16 15:35:00,22.84,22.92,22.83,22.89,64900.0,19.8272,19.8966,19.8185,19.8706,64900.0
2008-09-16 15:40:00,22.89,22.91,22.83,22.87,37800.0,19.8706,19.8879,19.8185,19.8532,37800.0
2008-09-16 15:45:00,22.89,22.89,22.8,22.86,58000.0,19.8706,19.8706,19.7924,19.8445,58000.0
2008-09-16 15:50:00,22.85,22.91,22.77,22.77,48200.0,19.8359,19.8879,19.7664,19.7664,48200.0
2008-09-16 15:55:00,22.77,22.86,22.76,22.86,76800.0,19.7664,19.8445,19.7577,19.8445,76800.0
2008-09-17 09:30:00,22.31,22.57,22.31,22.49,11100.0,19.3671,19.5928,19.3671,19.5233,11100.0
2008-09-17 09:35:00,22.51,22.51,22.28,22.37,22000.0,19.5407,19.5407,19.341,19.4192,22000.0
2008-09-17 09:40:00,22.38,22.45,22.32,22.39,23200.0,19.4279,19.4886,19.3758,19.4365,23200.0
2008-09-17 09:45:00,22.38,22.54,22.32,22.53,22500.0,19.4279,19.5667,19.3758,19.5581,22500.0
2008-09-17 09:50:00,22.53,22.57,22.37,22.57,26000.0,19.5581,19.5928,19.4192,19.5928,26000.0
2008-09-17 09:55:00,22.55,22.56,22.36,22.41,34000.0,19.5754,19.5841,19.4105,19.4539,34000.0
2008-09-17 10:00:00,22.4,22.45,22.38,22.4,26300.0,19.4452,19.4886,19.4279,19.4452,26300.0
2008-09-17 10:05:00,22.4,22.41,22.34,22.4,22700.0,19.4452,19.4539,19.3931,19.4452,22700.0
2008-09-17 10:10:00,22.42,22.42,22.31,22.35,22400.0,19.4626,19.4626,19.3671,19.4018,22400.0
2008-09-17 10:15:00,22.36,22.44,22.34,22.38,20900.0,19.4105,19.4799,19.3931,19.4279,20900.0
2008-09-17 10:20:00,22.37,22.38,22.26,22.3,28600.0,19.4192,19.4279,19.3237,19.3584,28600.0
2008-09-17 10:25:00,22.3,22.31,22.29,22.29,30300.0,19.3584,19.3671,19.3497,19.3497,30300.0
2008-09-17 10:30:00,22.29,22.31,22.19,22.19,36000.0,19.3497,19.3671,19.2629,19.2629,36000.0
2008-09-17 10:35:00,22.19,22.21,22.07,22.09,29800.0,19.2629,19.2803,19.1587,19.1761,29800.0
2008-09-17 10:40:00,22.08,22.1,22.05,22.09,24900.0,19.1674,19.1848,19.1414,19.1761,24900.0
2008-09-17 10:45:00,22.1,22.11,21.98,22.02,32800.0,19.1848,19.1935,19.0806,19.1153,32800.0
2008-09-17 10:50:00,22.02,22.05,21.99,22.05,18600.0,19.1153,19.1414,19.0893,19.1414,18600.0
2008-09-17 10:55:00,22.04,22.05,21.99,22.0,11700.0,19.1327,19.1414,19.0893,19.098,11700.0
2008-09-17 11:00:00,22.0,22.01,21.9,21.9,85800.0,19.098,19.1067,19.0112,19.0112,85800.0
2008-09-17 11:05:00,21.9,21.99,21.88,21.96,33800.0,19.0112,19.0893,18.9938,19.0633,33800.0
2008-09-17 11:10:00,21.95,21.97,21.9,21.91,14600.0,19.0546,19.0719,19.0112,19.0198,14600.0
2008-09-17 11:15:00,21.9,21.98,21.88,21.98,14400.0,19.0112,19.0806,18.9938,19.0806,14400.0
2008-09-17 11:20:00,21.98,22.05,21.98,21.99,32200.0,19.0806,19.1414,19.0806,19.0893,32200.0
2008-09-17 11:25:00,21.98,21.98,21.8,21.8,42200.0,19.0806,19.0806,18.9244,18.9244,42200.0
2008-09-17 11:30:00,21.81,21.81,21.75,21.75,40200.0,18.933,18.933,18.881,18.881,40200.0
2008-09-17 11:35:00,21.75,21.79,21.73,21.74,93600.0,18.881,18.9157,18.8636,18.8723,93600.0
2008-09-17 11:40:00,21.74,21.9,21.73,21.77,58100.0,18.8723,19.0112,18.8636,18.8983,58100.0
2008-09-17 11:45:00,21.76,21.76,21.45,21.46,101900.0,18.8896,18.8896,18.6205,18.6292,101900.0
2008-09-17 11:50:00,21.47,21.65,21.42,21.65,47100.0,18.6379,18.7941,18.5945,18.7941,47100.0
2008-09-17 11:55:00,21.65,21.68,21.61,21.63,18700.0,18.7941,18.8202,18.7594,18.7768,18700.0
2008-09-17 12:00:00,21.62,21.62,21.49,21.53,21300.0,18.7681,18.7681,18.6553,18.69,21300.0
2008-09-17 12:05:00,21.53,21.55,21.47,21.53,21100.0,18.69,18.7073,18.6379,18.69,21100.0
2008-09-17 12:10:00,21.52,21.55,21.5,21.55,20700.0,18.6813,18.7073,18.6639,18.7073,20700.0
2008-09-17 12:15:00,21.56,21.63,21.56,21.63,14900.0,18.716,18.7768,18.716,18.7768,14900.0
2008-09-17 12:20:00,21.63,21.68,21.63,21.66,7900.0,18.7768,18.8202,18.7768,18.8028,7900.0
2008-09-17 12:25:00,21.65,21.65,21.58,21.58,12500.0,18.7941,18.7941,18.7334,18.7334,12500.0
2008-09-17 12:30:00,21.58,21.76,21.58,21.76,12200.0,18.7334,18.8896,18.7334,18.8896,12200.0
2008-09-17 12:35:00,21.77,21.78,21.7,21.74,14100.0,18.8983,18.907,18.8376,18.8723,14100.0
2008-09-17 12:40:00,21.74,21.85,21.7,21.81,15700.0,18.8723,18.9678,18.8376,18.933,15700.0
2008-09-17 12:45:00,21.81,21.87,21.8,21.84,21600.0,18.933,18.9851,18.9244,18.9591,21600.0
2008-09-17 12:50:00,21.84,21.84,21.77,21.83,14800.0,18.9591,18.9591,18.8983,18.9504,14800.0
2008-09-17 12:55:00,21.84,21.86,21.72,21.72,26500.0,18.9591,18.9764,18.8549,18.8549,26500.0
2008-09-17 13:00:00,21.72,21.73,21.63,21.68,61200.0,18.8549,18.8636,18.7768,18.8202,61200.0
2008-09-17 13:05:00,21.67,21.67,21.49,21.5,120900.0,18.8115,18.8115,18.6553,18.6639,120900.0
2008-09-17 13:10:00,21.49,21.49,21.16,21.18,219200.0,18.6553,18.6553,18.3688,18.3861,219200.0
2008-09-17 13:15:00,21.18,21.44,21.09,21.42,96800.0,18.3861,18.6118,18.308,18.5945,96800.0
2008-09-17 13:20:00,21.41,21.53,21.4,21.49,16300.0,18.5858,18.69,18.5771,18.6553,16300.0
2008-09-17 13:25:00,21.49,21.5,21.37,21.39,18000.0,18.6553,18.6639,18.5511,18.5684,18000.0
2008-09-17 13:30:00,21.38,21.38,21.31,21.32,31100.0,18.5598,18.5598,18.499,18.5077,31100.0
2008-09-17 13:35:00,21.32,21.32,21.24,21.3,23400.0,18.5077,18.5077,18.4382,18.4903,23400.0
2008-09-17 13:40:00,21.3,21.35,21.26,21.28,27800.0,18.4903,18.5337,18.4556,18.473,27800.0
2008-09-17 13:45:00,21.27,21.28,21.22,21.24,16700.0,18.4643,18.473,18.4209,18.4382,16700.0
2008-09-17 13:50:00,21.24,21.3,21.23,21.26,15700.0,18.4382,18.4903,18.4295,18.4556,15700.0
2008-09-17 13:55:00,21.26,21.3,21.22,21.25,31700.0,18.4556,18.4903,18.4209,18.4469,31700.0
2008-09-17 14:00:00,21.24,21.3,21.22,21.3,37000.0,18.4382,18.4903,18.4209,18.4903,37000.0
2008-09-17 14:05:00,21.3,21.32,21.25,21.32,27700.0,18.4903,18.5077,18.4469,18.5077,27700.0
2008-09-17 14:10:00,21.31,21.39,21.28,21.29,49800.0,18.499,18.5684,18.473,18.4816,49800.0
2008-09-17 14:15:00,21.3,21.3,21.23,21.26,38800.0,18.4903,18.4903,18.4295,18.4556,38800.0
2008-09-17 14:20:00,21.26,21.28,21.21,21.22,23200.0,18.4556,18.473,18.4122,18.4209,23200.0
2008-09-17 14:25:00,21.21,21.37,21.2,21.37,37500.0,18.4122,18.5511,18.4035,18.5511,37500.0
2008-09-17 14:30:00,21.38,21.49,21.36,21.46,61700.0,18.5598,18.6553,18.5424,18.6292,61700.0
2008-09-17 14:35:00,21.46,21.55,21.38,21.5,88300.0,18.6292,18.7073,18.5598,18.6639,88300.0
2008-09-17 14:40:00,21.5,21.54,21.46,21.51,52200.0,18.6639,18.6987,18.6292,18.6726,52200.0
2008-09-17 14:45:00,21.51,21.62,21.49,21.58,72100.0,18.6726,18.7681,18.6553,18.7334,72100.0
2008-09-17 14:50:00,21.59,21.62,21.55,21.55,59000.0,18.7421,18.7681,18.7073,18.7073,59000.0
2008-09-17 14:55:00,21.55,21.58,21.54,21.58,28400.0,18.7073,18.7334,18.6987,18.7334,28400.0
2008-09-17 15:00:00,21.57,21.61,21.55,21.58,50200.0,18.7247,18.7594,18.7073,18.7334,50200.0
2008-09-17 15:05:00,21.57,21.63,21.56,21.56,44600.0,18.7247,18.7768,18.716,18.716,44600.0
2008-09-17 15:10:00,21.57,21.66,21.57,21.6,43800.0,18.7247,18.8028,18.7247,18.7507,43800.0
2008-09-17 15:15:00,21.61,21.68,21.6,21.64,47000.0,18.7594,18.8202,18.7507,18.7855,47000.0
2008-09-17 15:20:00,21.64,21.66,21.6,21.62,50400.0,18.7855,18.8028,18.7507,18.7681,50400.0
2008-09-17 15:25:00,21.63,21.72,21.61,21.62,39800.0,18.7768,18.8549,18.7594,18.7681,39800.0
2008-09-17 15:30:00,21.63,21.64,21.52,21.53,40900.0,18.7768,18.7855,18.6813,18.69,40900.0
2008-09-17 15:35:00,21.54,21.57,21.49,21.52,75800.0,18.6987,18.7247,18.6553,18.6813,75800.0
2008-09-17 15:40:00,21.52,21.59,21.5,21.57,56100.0,18.6813,18.7421,18.6639,18.7247,56100.0
2008-09-17 15:45:00,21.57,21.58,21.52,21.56,35700.0,18.7247,18.7334,18.6813,18.716,35700.0
2008-09-17 15:50:00,21.57,21.57,21.4,21.43,121100.0,18.7247,18.7247,18.5771,18.6032,121100.0
2008-09-17 15:55:00,21.43,21.43,21.29,21.34,103100.0,18.6032,18.6032,18.4816,18.525,103100.0
2008-09-18 09:30:00,21.47,21.65,21.28,21.63,67600.0,18.6379,18.7941,18.473,18.7768,67600.0
2008-09-18 09:35:00,21.43,21.66,21.41,21.61,23200.0,18.6032,18.8028,18.5858,18.7594,23200.0
2008-09-18 09:40:00,21.64,21.65,21.46,21.46,54900.0,18.7855,18.7941,18.6292,18.6292,54900.0
2008-09-18 09:45:00,21.47,21.51,21.03,21.23,132800.0,18.6379,18.6726,18.2559,18.4295,132800.0
2008-09-18 09:50:00,21.22,21.6,21.22,21.56,85300.0,18.4209,18.7507,18.4209,18.716,85300.0
2008-09-18 09:55:00,21.58,21.71,21.41,21.64,35900.0,18.7334,18.8462,18.5858,18.7855,35900.0
2008-09-18 10:00:00,21.65,21.73,21.55,21.55,30900.0,18.7941,18.8636,18.7073,18.7073,30900.0
2008-09-18 10:05:00,21.54,21.93,21.52,21.85,40800.0,18.6987,19.0372,18.6813,18.9678,40800.0
2008-09-18 10:10:00,21.85,21.86,21.65,21.71,16600.0,18.9678,18.9764,18.7941,18.8462,16600.0
2008-09-18 10:15:00,21.72,21.72,21.56,21.65,16000.0,18.8549,18.8549,18.716,18.7941,16000.0
2008-09-18 10:20:00,21.64,21.65,21.58,21.63,14100.0,18.7855,18.7941,18.7334,18.7768,14100.0
2008-09-18 10:25:00,21.64,21.75,21.63,21.72,14700.0,18.7855,18.881,18.7768,18.8549,14700.0
2008-09-18 10:30:00,21.72,21.74,21.65,21.68,27800.0,18.8549,18.8723,18.7941,18.8202,27800.0
2008-09-18 10:35:00,21.67,21.78,21.65,21.73,20500.0,18.8115,18.907,18.7941,18.8636,20500.0
2008-09-18 10:40:00,21.73,21.75,21.67,21.74,23200.0,18.8636,18.881,18.8115,18.8723,23200.0
2008-09-18 10:45:00,21.74,21.75,21.66,21.71,12000.0,18.8723,18.881,18.8028,18.8462,12000.0
2008-09-18 10:50:00,21.7,21.82,21.7,21.81,22100.0,18.8376,18.9417,18.8376,18.933,22100.0
2008-09-18 10:55:00,21.8,21.8,21.7,21.75,19000.0,18.9244,18.9244,18.8376,18.881,19000.0
2008-09-18 11:00:00,21.74,21.82,21.71,21.81,27900.0,18.8723,18.9417,18.8462,18.933,27900.0
2008-09-18 11:05:00,21.8,21.85,21.74,21.78,24400.0,18.9244,18.9678,18.8723,18.907,24400.0
2008-09-18 11:10:00,21.78,21.85,21.77,21.83,22100.0,18.907,18.9678,18.8983,18.9504,22100.0
2008-09-18 11:15:00,21.84,21.9,21.82,21.87,27000.0,18.9591,19.0112,18.9417,18.9851,27000.0
2008-09-18 11:20:00,21.87,21.9,21.81,21.9,35900.0,18.9851,19.0112,18.933,19.0112,35900.0
2008-09-18 11:25:00,21.9,21.98,21.9,21.96,23200.0,19.0112,19.0806,19.0112,19.0633,23200.0
2008-09-18 11:30:00,21.97,22.03,21.9,21.91,37500.0,19.0719,19.124,19.0112,19.0198,37500.0
2008-09-18 11:35:00,21.91,21.97,21.8,21.89,121900.0,19.0198,19.0719,18.9244,19.0025,121900.0
2008-09-18 11:40:00,21.9,21.95,21.78,21.81,65100.0,19.0112,19.0546,18.907,18.933,65100.0
2008-09-18 11:45:00,21.8,21.8,21.65,21.65,90900.0,18.9244,18.9244,18.7941,18.7941,90900.0
2008-09-18 11:50:00,21.65,21.65,21.35,21.35,186300.0,18.7941,18.7941,18.5337,18.5337,186300.0
2008-09-18 11:55:00,21.35,21.61,21.34,21.59,37700.0,18.5337,18.7594,18.525,18.7421,37700.0
2008-09-18 12:00:00,21.59,21.59,21.48,21.53,65500.0,18.7421,18.7421,18.6466,18.69,65500.0
2008-09-18 12:05:00,21.53,21.54,21.45,21.48,28300.0,18.69,18.6987,18.6205,18.6466,28300.0
2008-09-18 12:10:00,21.49,21.57,21.46,21.5,38000.0,18.6553,18.7247,18.6292,18.6639,38000.0
2008-09-18 12:15:00,21.5,21.55,21.48,21.51,28700.0,18.6639,18.7073,18.6466,18.6726,28700.0
2008-09-18 12:20:00,21.52,21.53,21.44,21.49,25300.0,18.6813,18.69,18.6118,18.6553,25300.0
2008-09-18 12:25:00,21.49,21.49,21.46,21.48,42200.0,18.6553,18.6553,18.6292,18.6466,42200.0
2008-09-18 12:30:00,21.49,21.49,21.36,21.4,34700.0,18.6553,18.6553,18.5424,18.5771,34700.0
2008-09-18 12:35:00,21.39,21.4,21.15,21.15,48500.0,18.5684,18.5771,18.3601,18.3601,48500.0
2008-09-18 12:40:00,21.15,21.28,21.08,21.09,106000.0,18.3601,18.473,18.2993,18.308,106000.0
2008-09-18 12:45:00,21.08,21.24,20.85,21.21,136800.0,18.2993,18.4382,18.0997,18.4122,136800.0
2008-09-18 12:50:00,21.21,21.34,21.14,21.25,45800.0,18.4122,18.525,18.3514,18.4469,45800.0
2008-09-18 12:55:00,21.25,21.25,21.11,21.12,12600.0,18.4469,18.4469,18.3254,18.3341,12600.0
2008-09-18 13:00:00,21.12,21.24,21.12,21.19,14500.0,18.3341,18.4382,18.3341,18.3948,14500.0
2008-09-18 13:05:00,21.2,21.39,21.16,21.28,18200.0,18.4035,18.5684,18.3688,18.473,18200.0
2008-09-18 13:10:00,21.28,21.34,21.09,21.23,27500.0,18.473,18.525,18.308,18.4295,27500.0
2008-09-18 13:15:00,21.22,21.42,21.22,21.4,23000.0,18.4209,18.5945,18.4209,18.5771,23000.0
2008-09-18 13:20:00,21.41,21.49,21.39,21.44,60100.0,18.5858,18.6553,18.5684,18.6118,60100.0
2008-09-18 13:25:00,21.44,21.48,21.32,21.34,24500.0,18.6118,18.6466,18.5077,18.525,24500.0
2008-09-18 13:30:00,21.35,21.48,21.33,21.47,30600.0,18.5337,18.6466,18.5164,18.6379,30600.0
2008-09-18 13:35:00,21.47,21.54,21.39,21.54,49300.0,18.6379,18.6987,18.5684,18.6987,49300.0
2008-09-18 13:40:00,21.54,21.56,21.32,21.34,78000.0,18.6987,18.716,18.5077,18.525,78000.0
2008-09-18 13:45:00,21.35,21.4,21.25,21.38,19500.0,18.5337,18.5771,18.4469,18.5598,19500.0
2008-09-18 13:50:00,21.38,21.4,21.28,21.31,21200.0,18.5598,18.5771,18.473,18.499,21200.0
2008-09-18 13:55:00,21.3,21.32,21.11,21.24,59000.0,18.4903,18.5077,18.3254,18.4382,59000.0
2008-09-18 14:00:00,21.27,21.35,21.23,21.25,28400.0,18.4643,18.5337,18.4295,18.4469,28400.0
2008-09-18 14:05:00,21.26,21.29,21.2,21.24,36700.0,18.4556,18.4816,18.4035,18.4382,36700.0
2008-09-18 14:10:00,21.25,21.3,21.22,21.26,13800.0,18.4469,18.4903,18.4209,18.4556,13800.0
2008-09-18 14:15:00,21.26,21.31,21.2,21.27,13000.0,18.4556,18.499,18.4035,18.4643,13000.0
2008-09-18 14:20:00,21.28,21.29,21.2,21.27,6700.0,18.473,18.4816,18.4035,18.4643,6700.0
2008-09-18 14:25:00,21.28,21.31,21.24,21.29,13600.0,18.473,18.499,18.4382,18.4816,13600.0
2008-09-18 14:30:00,21.28,21.45,21.28,21.4,31700.0,18.473,18.6205,18.473,18.5771,31700.0
2008-09-18 14:35:00,21.41,21.45,21.31,21.35,15100.0,18.5858,18.6205,18.499,18.5337,15100.0
2008-09-18 14:40:00,21.36,21.47,21.35,21.37,21100.0,18.5424,18.6379,18.5337,18.5511,21100.0
2008-09-18 14:45:00,21.37,21.51,21.33,21.5,18400.0,18.5511,18.6726,18.5164,18.6639,18400.0
2008-09-18 14:50:00,21.5,21.51,21.4,21.41,14200.0,18.6639,18.6726,18.5771,18.5858,14200.0
2008-09-18 14:55:00,21.41,21.62,21.41,21.58,24400.0,18.5858,18.7681,18.5858,18.7334,24400.0
2008-09-18 15:00:00,21.58,21.79,21.54,21.79,34300.0,18.7334,18.9157,18.6987,18.9157,34300.0
2008-09-18 15:05:00,21.8,21.84,21.74,21.81,34400.0,18.9244,18.9591,18.8723,18.933,34400.0
2008-09-18 15:10:00,21.82,22.14,21.82,22.0,37000.0,18.9417,19.2195,18.9417,19.098,37000.0
2008-09-18 15:15:00,21.99,22.2,21.93,22.16,38400.0,19.0893,19.2716,19.0372,19.2369,38400.0
2008-09-18 15:20:00,22.17,22.29,21.84,21.95,49400.0,19.2456,19.3497,18.9591,19.0546,49400.0
2008-09-18 15:25:00,21.85,21.96,21.81,21.89,48300.0,18.9678,19.0633,18.933,19.0025,48300.0
2008-09-18 15:30:00,21.88,21.98,21.87,21.95,54400.0,18.9938,19.0806,18.9851,19.0546,54400.0
2008-09-18 15:35:00,21.92,22.15,21.92,22.05,47900.0,19.0285,19.2282,19.0285,19.1414,47900.0
2008-09-18 15:40:00,22.04,22.12,21.96,22.0,48200.0,19.1327,19.2021,19.0633,19.098,48200.0
2008-09-18 15:45:00,22.0,22.02,21.95,21.97,36400.0,19.098,19.1153,19.0546,19.0719,36400.0
2008-09-18 15:50:00,21.97,22.0,21.97,21.99,51300.0,19.0719,19.098,19.0719,19.0893,51300.0
2008-09-18 15:55:00,21.99,22.0,21.86,21.91,56900.0,19.0893,19.098,18.9764,19.0198,56900.0
2008-09-19 09:30:00,22.5,23.48,22.01,23.27,7800.0,19.532,20.3828,19.1067,20.2005,7800.0
2008-09-19 09:35:00,23.38,23.41,22.0,22.77,315900.0,20.2959,20.322,19.098,19.7664,315900.0
2008-09-19 09:40:00,22.48,22.76,20.06,22.76,47900.0,19.5147,19.7577,17.4139,19.7577,47900.0
2008-09-19 09:45:00,22.74,23.01,22.28,22.88,82700.0,19.7404,19.9747,19.341,19.8619,82700.0
2008-09-19 09:50:00,22.91,23.0,22.71,22.95,30100.0,19.8879,19.9661,19.7143,19.9227,30100.0
2008-09-19 09:55:00,22.94,23.05,22.12,22.78,34700.0,19.914,20.0095,19.2021,19.7751,34700.0
2008-09-19 10:00:00,22.78,23.11,22.76,22.88,34000.0,19.7751,20.0616,19.7577,19.8619,34000.0
2008-09-19 10:05:00,22.87,23.08,22.52,22.55,44700.0,19.8532,20.0355,19.5494,19.5754,44700.0
2008-09-19 10:10:00,22.55,22.95,22.55,22.82,22500.0,19.5754,19.9227,19.5754,19.8098,22500.0
2008-09-19 10:15:00,22.82,22.89,22.55,22.55,28500.0,19.8098,19.8706,19.5754,19.5754,28500.0
2008-09-19 10:20:00,22.54,22.55,22.34,22.49,26600.0,19.5667,19.5754,19.3931,19.5233,26600.0
2008-09-19 10:25:00,22.46,22.66,22.41,22.45,12000.0,19.4973,19.6709,19.4539,19.4886,12000.0
2008-09-19 10:30:00,22.45,22.49,22.31,22.37,22200.0,19.4886,19.5233,19.3671,19.4192,22200.0
2008-09-19 10:35:00,22.39,22.47,22.32,22.35,18900.0,19.4365,19.506,19.3758,19.4018,18900.0
2008-09-19 10:40:00,22.36,22.55,22.34,22.45,13300.0,19.4105,19.5754,19.3931,19.4886,13300.0
2008-09-19 10:45:00,22.45,22.47,22.25,22.33,10600.0,19.4886,19.506,19.315,19.3844,10600.0
2008-09-19 10:50:00,22.33,22.42,22.14,22.29,25700.0,19.3844,19.4626,19.2195,19.3497,25700.0
2008-09-19 10:55:00,22.28,22.36,22.16,22.29,31400.0,19.341,19.4105,19.2369,19.3497,31400.0
2008-09-19 11:00:00,22.3,22.31,22.16,22.21,44300.0,19.3584,19.3671,19.2369,19.2803,44300.0
2008-09-19 11:05:00,22.21,22.24,22.21,22.22,24400.0,19.2803,19.3063,19.2803,19.289,24400.0
2008-09-19 11:10:00,22.22,22.22,21.95,21.98,89400.0,19.289,19.289,19.0546,19.0806,89400.0
2008-09-19 11:15:00,21.98,22.2,21.98,22.19,21000.0,19.0806,19.2716,19.0806,19.2629,21000.0
2008-09-19 11:20:00,22.19,22.19,21.98,22.08,33100.0,19.2629,19.2629,19.0806,19.1674,33100.0
2008-09-19 11:25:00,22.08,22.23,22.06,22.13,23400.0,19.1674,19.2976,19.1501,19.2108,23400.0
2008-09-19 11:30:00,22.14,22.17,22.01,22.03,28900.0,19.2195,19.2456,19.1067,19.124,28900.0
2008-09-19 11:35:00,22.03,22.05,21.92,21.99,42900.0,19.124,19.1414,19.0285,19.0893,42900.0
2008-09-19 11:40:00,22.0,22.07,21.94,22.04,38600.0,19.098,19.1587,19.0459,19.1327,38600.0
2008-09-19 11:45:00,22.04,22.05,21.98,22.05,14800.0,19.1327,19.1414,19.0806,19.1414,14800.0
2008-09-19 11:50:00,22.04,22.07,22.04,22.05,19900.0,19.1327,19.1587,19.1327,19.1414,19900.0
2008-09-19 11:55:00,22.05,22.06,22.03,22.05,24000.0,19.1414,19.1501,19.124,19.1414,24000.0
2008-09-19 12:00:00,22.05,22.07,22.02,22.05,31800.0,19.1414,19.1587,19.1153,19.1414,31800.0
2008-09-19 12:05:00,22.05,22.07,22.0,22.01,33000.0,19.1414,19.1587,19.098,19.1067,33000.0
2008-09-19 12:10:00,22.01,22.03,21.99,22.0,33800.0,19.1067,19.124,19.0893,19.098,33800.0
2008-09-19 12:15:00,22.0,22.0,21.92,21.95,37300.0,19.098,19.098,19.0285,19.0546,37300.0
2008-09-19 12:20:00,21.94,22.0,21.94,22.0,18100.0,19.0459,19.098,19.0459,19.098,18100.0
2008-09-19 12:25:00,22.0,22.01,21.99,22.0,17300.0,19.098,19.1067,19.0893,19.098,17300.0
2008-09-19 12:30:00,22.0,22.01,21.96,22.0,26900.0,19.098,19.1067,19.0633,19.098,26900.0
2008-09-19 12:35:00,22.0,22.01,21.99,22.0,19800.0,19.098,19.1067,19.0893,19.098,19800.0
2008-09-19 12:40:00,22.0,22.02,21.98,22.0,25500.0,19.098,19.1153,19.0806,19.098,25500.0
2008-09-19 12:45:00,22.0,22.05,21.98,22.05,90400.0,19.098,19.1414,19.0806,19.1414,90400.0
2008-09-19 12:50:00,22.05,22.2,22.04,22.2,91000.0,19.1414,19.2716,19.1327,19.2716,91000.0
2008-09-19 12:55:00,22.19,22.26,22.19,22.26,10200.0,19.2629,19.3237,19.2629,19.3237,10200.0
2008-09-19 13:00:00,22.25,22.3,22.25,22.3,13100.0,19.315,19.3584,19.315,19.3584,13100.0
2008-09-19 13:05:00,22.29,22.31,22.23,22.23,12900.0,19.3497,19.3671,19.2976,19.2976,12900.0
2008-09-19 13:10:00,22.24,22.33,22.23,22.32,21300.0,19.3063,19.3844,19.2976,19.3758,21300.0
2008-09-19 13:15:00,22.33,22.38,22.31,22.38,17400.0,19.3844,19.4279,19.3671,19.4279,17400.0
2008-09-19 13:20:00,22.39,22.39,22.31,22.33,21100.0,19.4365,19.4365,19.3671,19.3844,21100.0
2008-09-19 13:25:00,22.33,22.39,22.33,22.37,9800.0,19.3844,19.4365,19.3844,19.4192,9800.0
2008-09-19 13:30:00,22.36,22.37,22.3,22.3,16300.0,19.4105,19.4192,19.3584,19.3584,16300.0
2008-09-19 13:35:00,22.3,22.3,22.27,22.28,9000.0,19.3584,19.3584,19.3324,19.341,9000.0
2008-09-19 13:40:00,22.27,22.28,22.21,22.24,23300.0,19.3324,19.341,19.2803,19.3063,23300.0
2008-09-19 13:45:00,22.24,22.38,22.24,22.38,26300.0,19.3063,19.4279,19.3063,19.4279,26300.0
2008-09-19 13:50:00,22.37,22.42,22.37,22.39,22600.0,19.4192,19.4626,19.4192,19.4365,22600.0
2008-09-19 13:55:00,22.39,22.48,22.39,22.44,30200.0,19.4365,19.5147,19.4365,19.4799,30200.0
2008-09-19 14:00:00,22.43,22.45,22.39,22.39,19900.0,19.4713,19.4886,19.4365,19.4365,19900.0
2008-09-19 14:05:00,22.38,22.42,22.35,22.41,15300.0,19.4279,19.4626,19.4018,19.4539,15300.0
2008-09-19 14:10:00,22.4,22.43,22.36,22.39,25500.0,19.4452,19.4713,19.4105,19.4365,25500.0
2008-09-19 14:15:00,22.39,22.4,22.28,22.32,17900.0,19.4365,19.4452,19.341,19.3758,17900.0
2008-09-19 14:20:00,22.33,22.35,22.32,22.32,7200.0,19.3844,19.4018,19.3758,19.3758,7200.0
2008-09-19 14:25:00,22.32,22.38,22.28,22.35,16600.0,19.3758,19.4279,19.341,19.4018,16600.0
2008-09-19 14:30:00,22.36,22.36,22.25,22.27,20500.0,19.4105,19.4105,19.315,19.3324,20500.0
2008-09-19 14:35:00,22.25,22.28,22.2,22.21,11100.0,19.315,19.341,19.2716,19.2803,11100.0
2008-09-19 14:40:00,22.21,22.27,22.2,22.26,15300.0,19.2803,19.3324,19.2716,19.3237,15300.0
2008-09-19 14:45:00,22.26,22.28,22.19,22.27,25700.0,19.3237,19.341,19.2629,19.3324,25700.0
2008-09-19 14:50:00,22.26,22.27,22.16,22.17,15800.0,19.3237,19.3324,19.2369,19.2456,15800.0
2008-09-19 14:55:00,22.17,22.23,22.16,22.21,11800.0,19.2456,19.2976,19.2369,19.2803,11800.0
2008-09-19 15:00:00,22.22,22.31,22.2,22.21,17400.0,19.289,19.3671,19.2716,19.2803,17400.0
2008-09-19 15:05:00,22.22,22.22,22.1,22.12,20600.0,19.289,19.289,19.1848,19.2021,20600.0
2008-09-19 15:10:00,22.11,22.12,22.08,22.1,16400.0,19.1935,19.2021,19.1674,19.1848,16400.0
2008-09-19 15:15:00,22.1,22.15,22.1,22.1,28000.0,19.1848,19.2282,19.1848,19.1848,28000.0
2008-09-19 15:20:00,22.1,22.19,22.1,22.18,39800.0,19.1848,19.2629,19.1848,19.2542,39800.0
2008-09-19 15:25:00,22.19,22.24,22.17,22.23,24600.0,19.2629,19.3063,19.2456,19.2976,24600.0
2008-09-19 15:30:00,22.23,22.25,22.13,22.19,31000.0,19.2976,19.315,19.2108,19.2629,31000.0
2008-09-19 15:35:00,22.19,22.26,22.16,22.21,24600.0,19.2629,19.3237,19.2369,19.2803,24600.0
2008-09-19 15:40:00,22.2,22.4,22.19,22.29,33800.0,19.2716,19.4452,19.2629,19.3497,33800.0
2008-09-19 15:45:00,22.3,22.33,22.25,22.26,28600.0,19.3584,19.3844,19.315,19.3237,28600.0
2008-09-19 15:50:00,22.25,22.3,22.15,22.19,54700.0,19.315,19.3584,19.2282,19.2629,54700.0
2008-09-19 15:55:00,22.18,22.26,22.12,22.24,84100.0,19.2542,19.3237,19.2021,19.3063,84100.0
2008-09-22 09:30:00,21.95,22.02,21.89,21.96,15000.0,19.0546,19.1153,19.0025,19.0633,15000.0
2008-09-22 09:35:00,21.95,22.02,21.42,21.96,18900.0,19.0546,19.1153,18.5945,19.0633,18900.0
2008-09-22 09:40:00,21.95,21.96,21.78,21.9,10500.0,19.0546,19.0633,18.907,19.0112,10500.0
2008-09-22 09:45:00,21.89,21.89,21.76,21.79,9400.0,19.0025,19.0025,18.8896,18.9157,9400.0
2008-09-22 09:50:00,21.8,21.83,21.62,21.79,15400.0,18.9244,18.9504,18.7681,18.9157,15400.0
2008-09-22 09:55:00,21.78,21.79,21.65,21.72,9500.0,18.907,18.9157,18.7941,18.8549,9500.0
2008-09-22 10:00:00,21.72,21.83,21.71,21.8,6700.0,18.8549,18.9504,18.8462,18.9244,6700.0
2008-09-22 10:05:00,21.79,21.79,21.58,21.69,10200.0,18.9157,18.9157,18.7334,18.8289,10200.0
2008-09-22 10:10:00,21.69,21.71,21.56,21.56,10200.0,18.8289,18.8462,18.716,18.716,10200.0
2008-09-22 10:15:00,21.57,21.74,21.56,21.6,13500.0,18.7247,18.8723,18.716,18.7507,13500.0
2008-09-22 10:20:00,21.61,21.68,21.55,21.61,7400.0,18.7594,18.8202,18.7073,18.7594,7400.0
2008-09-22 10:25:00,21.61,21.65,21.54,21.63,10200.0,18.7594,18.7941,18.6987,18.7768,10200.0
2008-09-22 10:30:00,21.62,21.62,21.55,21.58,7800.0,18.7681,18.7681,18.7073,18.7334,7800.0
2008-09-22 10:35:00,21.61,21.61,21.59,21.59,5200.0,18.7594,18.7594,18.7421,18.7421,5200.0
2008-09-22 10:40:00,21.59,21.65,21.59,21.59,8900.0,18.7421,18.7941,18.7421,18.7421,8900.0
2008-09-22 10:45:00,21.59,21.62,21.58,21.61,4900.0,18.7421,18.7681,18.7334,18.7594,4900.0
2008-09-22 10:50:00,21.6,21.65,21.6,21.6,4100.0,18.7507,18.7941,18.7507,18.7507,4100.0
2008-09-22 10:55:00,21.6,21.62,21.59,21.61,19600.0,18.7507,18.7681,18.7421,18.7594,19600.0
2008-09-22 11:00:00,21.6,21.6,21.53,21.55,10400.0,18.7507,18.7507,18.69,18.7073,10400.0
2008-09-22 11:05:00,21.55,21.55,21.51,21.53,5700.0,18.7073,18.7073,18.6726,18.69,5700.0
2008-09-22 11:10:00,21.53,21.56,21.5,21.52,11900.0,18.69,18.716,18.6639,18.6813,11900.0
2008-09-22 11:15:00,21.51,21.53,21.5,21.5,12400.0,18.6726,18.69,18.6639,18.6639,12400.0
2008-09-22 11:20:00,21.5,21.52,21.37,21.45,20000.0,18.6639,18.6813,18.5511,18.6205,20000.0
2008-09-22 11:25:00,21.44,21.55,21.43,21.51,14000.0,18.6118,18.7073,18.6032,18.6726,14000.0
2008-09-22 11:30:00,21.5,21.55,21.5,21.5,7800.0,18.6639,18.7073,18.6639,18.6639,7800.0
2008-09-22 11:35:00,21.5,21.55,21.49,21.54,5300.0,18.6639,18.7073,18.6553,18.6987,5300.0
2008-09-22 11:40:00,21.54,21.54,21.52,21.52,5200.0,18.6987,18.6987,18.6813,18.6813,5200.0
2008-09-22 11:45:00,21.52,21.52,21.5,21.52,8000.0,18.6813,18.6813,18.6639,18.6813,8000.0
2008-09-22 11:50:00,21.52,21.58,21.51,21.57,8400.0,18.6813,18.7334,18.6726,18.7247,8400.0
2008-09-22 11:55:00,21.56,21.58,21.55,21.57,8100.0,18.716,18.7334,18.7073,18.7247,8100.0
2008-09-22 12:00:00,21.57,21.6,21.55,21.58,13300.0,18.7247,18.7507,18.7073,18.7334,13300.0
2008-09-22 12:05:00,21.58,21.63,21.58,21.63,6200.0,18.7334,18.7768,18.7334,18.7768,6200.0
2008-09-22 12:10:00,21.61,21.72,21.61,21.63,15600.0,18.7594,18.8549,18.7594,18.7768,15600.0
2008-09-22 12:15:00,21.63,21.63,21.51,21.52,9300.0,18.7768,18.7768,18.6726,18.6813,9300.0
2008-09-22 12:20:00,21.53,21.53,21.52,21.52,1500.0,18.69,18.69,18.6813,18.6813,1500.0
2008-09-22 12:25:00,21.52,21.55,21.51,21.54,5300.0,18.6813,18.7073,18.6726,18.6987,5300.0
2008-09-22 12:30:00,21.55,21.6,21.55,21.6,5500.0,18.7073,18.7507,18.7073,18.7507,5500.0
2008-09-22 12:35:00,21.59,21.6,21.53,21.54,16700.0,18.7421,18.7507,18.69,18.6987,16700.0
2008-09-22 12:40:00,21.54,21.54,21.52,21.52,8100.0,18.6987,18.6987,18.6813,18.6813,8100.0
2008-09-22 12:45:00,21.52,21.52,21.5,21.5,47200.0,18.6813,18.6813,18.6639,18.6639,47200.0
2008-09-22 12:50:00,21.5,21.54,21.5,21.52,14800.0,18.6639,18.6987,18.6639,18.6813,14800.0
2008-09-22 12:55:00,21.51,21.53,21.46,21.5,22500.0,18.6726,18.69,18.6292,18.6639,22500.0
2008-09-22 13:00:00,21.5,21.52,21.5,21.5,9800.0,18.6639,18.6813,18.6639,18.6639,9800.0
2008-09-22 13:05:00,21.5,21.53,21.48,21.53,22400.0,18.6639,18.69,18.6466,18.69,22400.0
2008-09-22 13:10:00,21.54,21.6,21.49,21.5,46200.0,18.6987,18.7507,18.6553,18.6639,46200.0
2008-09-22 13:15:00,21.5,21.52,21.48,21.48,12000.0,18.6639,18.6813,18.6466,18.6466,12000.0
2008-09-22 13:20:00,21.48,21.48,21.32,21.33,14600.0,18.6466,18.6466,18.5077,18.5164,14600.0
2008-09-22 13:25:00,21.32,21.34,21.3,21.31,7300.0,18.5077,18.525,18.4903,18.499,7300.0
2008-09-22 13:30:00,21.32,21.33,21.28,21.28,9000.0,18.5077,18.5164,18.473,18.473,9000.0
2008-09-22 13:35:00,21.27,21.29,21.23,21.29,8600.0,18.4643,18.4816,18.4295,18.4816,8600.0
2008-09-22 13:40:00,21.3,21.33,21.3,21.33,4300.0,18.4903,18.5164,18.4903,18.5164,4300.0
2008-09-22 13:45:00,21.33,21.44,21.33,21.41,36800.0,18.5164,18.6118,18.5164,18.5858,36800.0
2008-09-22 13:50:00,21.42,21.47,21.38,21.44,17300.0,18.5945,18.6379,18.5598,18.6118,17300.0
2008-09-22 13:55:00,21.46,21.47,21.41,21.42,8500.0,18.6292,18.6379,18.5858,18.5945,8500.0
2008-09-22 14:00:00,21.41,21.42,21.39,21.4,4700.0,18.5858,18.5945,18.5684,18.5771,4700.0
2008-09-22 14:05:00,21.39,21.39,21.31,21.31,11900.0,18.5684,18.5684,18.499,18.499,11900.0
2008-09-22 14:10:00,21.32,21.36,21.31,21.33,9700.0,18.5077,18.5424,18.499,18.5164,9700.0
2008-09-22 14:15:00,21.33,21.39,21.33,21.39,8700.0,18.5164,18.5684,18.5164,18.5684,8700.0
2008-09-22 14:20:00,21.37,21.38,21.19,21.24,12800.0,18.5511,18.5598,18.3948,18.4382,12800.0
2008-09-22 14:25:00,21.25,21.35,21.24,21.34,8500.0,18.4469,18.5337,18.4382,18.525,8500.0
2008-09-22 14:30:00,21.33,21.41,21.33,21.38,13200.0,18.5164,18.5858,18.5164,18.5598,13200.0
2008-09-22 14:35:00,21.37,21.38,21.35,21.37,7500.0,18.5511,18.5598,18.5337,18.5511,7500.0
2008-09-22 14:40:00,21.37,21.4,21.35,21.35,10400.0,18.5511,18.5771,18.5337,18.5337,10400.0
2008-09-22 14:45:00,21.35,21.36,21.32,21.32,7300.0,18.5337,18.5424,18.5077,18.5077,7300.0
2008-09-22 14:50:00,21.32,21.32,21.28,21.28,10500.0,18.5077,18.5077,18.473,18.473,10500.0
2008-09-22 14:55:00,21.29,21.29,21.23,21.24,14600.0,18.4816,18.4816,18.4295,18.4382,14600.0
2008-09-22 15:00:00,21.23,21.28,21.22,21.26,22000.0,18.4295,18.473,18.4209,18.4556,22000.0
2008-09-22 15:05:00,21.26,21.28,21.23,21.24,18400.0,18.4556,18.473,18.4295,18.4382,18400.0
2008-09-22 15:10:00,21.24,21.28,21.23,21.23,10100.0,18.4382,18.473,18.4295,18.4295,10100.0
2008-09-22 15:15:00,21.23,21.24,21.15,21.15,31700.0,18.4295,18.4382,18.3601,18.3601,31700.0
2008-09-22 15:20:00,21.13,21.22,21.1,21.2,23900.0,18.3427,18.4209,18.3167,18.4035,23900.0
2008-09-22 15:25:00,21.21,21.22,21.1,21.14,24200.0,18.4122,18.4209,18.3167,18.3514,24200.0
2008-09-22 15:30:00,21.13,21.22,21.13,21.19,38100.0,18.3427,18.4209,18.3427,18.3948,38100.0
2008-09-22 15:35:00,21.2,21.23,21.19,21.21,21100.0,18.4035,18.4295,18.3948,18.4122,21100.0
2008-09-22 15:40:00,21.21,21.22,21.14,21.19,40800.0,18.4122,18.4209,18.3514,18.3948,40800.0
2008-09-22 15:45:00,21.19,21.2,21.1,21.14,37200.0,18.3948,18.4035,18.3167,18.3514,37200.0
2008-09-22 15:50:00,21.14,21.17,21.13,21.14,37400.0,18.3514,18.3775,18.3427,18.3514,37400.0
2008-09-22 15:55:00,21.14,21.16,21.09,21.13,39000.0,18.3514,18.3688,18.308,18.3427,39000.0
2008-09-23 09:30:00,21.16,21.47,21.16,21.21,9800.0,18.3688,18.6379,18.3688,18.4122,9800.0
2008-09-23 09:35:00,21.15,21.28,21.1,21.27,14200.0,18.3601,18.473,18.3167,18.4643,14200.0
2008-09-23 09:40:00,21.24,21.31,21.13,21.25,12300.0,18.4382,18.499,18.3427,18.4469,12300.0
2008-09-23 09:45:00,21.26,21.28,21.2,21.23,17400.0,18.4556,18.473,18.4035,18.4295,17400.0
2008-09-23 09:50:00,21.22,21.4,21.22,21.33,17900.0,18.4209,18.5771,18.4209,18.5164,17900.0
2008-09-23 09:55:00,21.33,21.38,21.31,21.36,6000.0,18.5164,18.5598,18.499,18.5424,6000.0
2008-09-23 10:00:00,21.36,21.37,21.32,21.32,10400.0,18.5424,18.5511,18.5077,18.5077,10400.0
2008-09-23 10:05:00,21.32,21.38,21.3,21.34,22300.0,18.5077,18.5598,18.4903,18.525,22300.0
2008-09-23 10:10:00,21.34,21.38,21.23,21.23,49200.0,18.525,18.5598,18.4295,18.4295,49200.0
2008-09-23 10:15:00,21.22,21.26,20.96,21.17,160800.0,18.4209,18.4556,18.1952,18.3775,160800.0
2008-09-23 10:20:00,21.18,21.23,21.13,21.13,12200.0,18.3861,18.4295,18.3427,18.3427,12200.0
2008-09-23 10:25:00,21.14,21.19,21.13,21.18,9700.0,18.3514,18.3948,18.3427,18.3861,9700.0
2008-09-23 10:30:00,21.18,21.28,21.17,21.21,13100.0,18.3861,18.473,18.3775,18.4122,13100.0
2008-09-23 10:35:00,21.21,21.3,21.2,21.3,15000.0,18.4122,18.4903,18.4035,18.4903,15000.0
2008-09-23 10:40:00,21.3,21.32,21.27,21.28,7600.0,18.4903,18.5077,18.4643,18.473,7600.0
2008-09-23 10:45:00,21.28,21.3,21.27,21.28,6900.0,18.473,18.4903,18.4643,18.473,6900.0
2008-09-23 10:50:00,21.28,21.28,21.13,21.14,5600.0,18.473,18.473,18.3427,18.3514,5600.0
2008-09-23 10:55:00,21.15,21.22,21.14,21.2,8000.0,18.3601,18.4209,18.3514,18.4035,8000.0
2008-09-23 11:00:00,21.2,21.24,21.17,21.22,12500.0,18.4035,18.4382,18.3775,18.4209,12500.0
2008-09-23 11:05:00,21.23,21.23,21.18,21.2,9000.0,18.4295,18.4295,18.3861,18.4035,9000.0
2008-09-23 11:10:00,21.2,21.21,21.14,21.2,9900.0,18.4035,18.4122,18.3514,18.4035,9900.0
2008-09-23 11:15:00,21.21,21.26,21.21,21.23,4600.0,18.4122,18.4556,18.4122,18.4295,4600.0
2008-09-23 11:20:00,21.22,21.31,21.22,21.31,7800.0,18.4209,18.499,18.4209,18.499,7800.0
2008-09-23 11:25:00,21.31,21.32,21.29,21.29,4800.0,18.499,18.5077,18.4816,18.4816,4800.0
2008-09-23 11:30:00,21.29,21.3,21.26,21.28,11600.0,18.4816,18.4903,18.4556,18.473,11600.0
2008-09-23 11:35:00,21.29,21.29,21.24,21.25,7300.0,18.4816,18.4816,18.4382,18.4469,7300.0
2008-09-23 11:40:00,21.25,21.26,21.24,21.25,8300.0,18.4469,18.4556,18.4382,18.4469,8300.0
2008-09-23 11:45:00,21.25,21.29,21.24,21.29,6200.0,18.4469,18.4816,18.4382,18.4816,6200.0
2008-09-23 11:50:00,21.29,21.35,21.28,21.35,6000.0,18.4816,18.5337,18.473,18.5337,6000.0
2008-09-23 11:55:00,21.37,21.37,21.34,21.35,5300.0,18.5511,18.5511,18.525,18.5337,5300.0
2008-09-23 12:00:00,21.34,21.35,21.24,21.27,6100.0,18.525,18.5337,18.4382,18.4643,6100.0
2008-09-23 12:05:00,21.26,21.33,21.25,21.33,7800.0,18.4556,18.5164,18.4469,18.5164,7800.0
2008-09-23 12:10:00,21.33,21.36,21.33,21.34,6200.0,18.5164,18.5424,18.5164,18.525,6200.0
2008-09-23 12:15:00,21.34,21.34,21.3,21.31,9800.0,18.525,18.525,18.4903,18.499,9800.0
2008-09-23 12:20:00,21.31,21.32,21.29,21.31,7000.0,18.499,18.5077,18.4816,18.499,7000.0
2008-09-23 12:25:00,21.31,21.31,21.28,21.3,6500.0,18.499,18.499,18.473,18.4903,6500.0
2008-09-23 12:30:00,21.3,21.32,21.29,21.32,12200.0,18.4903,18.5077,18.4816,18.5077,12200.0
2008-09-23 12:35:00,21.31,21.36,21.29,21.32,17800.0,18.499,18.5424,18.4816,18.5077,17800.0
2008-09-23 12:40:00,21.31,21.32,21.19,21.22,31800.0,18.499,18.5077,18.3948,18.4209,31800.0
2008-09-23 12:45:00,21.23,21.23,21.15,21.16,17600.0,18.4295,18.4295,18.3601,18.3688,17600.0
2008-09-23 12:50:00,21.16,21.17,21.1,21.12,17300.0,18.3688,18.3775,18.3167,18.3341,17300.0
2008-09-23 12:55:00,21.14,21.17,21.14,21.17,2700.0,18.3514,18.3775,18.3514,18.3775,2700.0
2008-09-23 13:00:00,21.16,21.16,21.05,21.06,23500.0,18.3688,18.3688,18.2733,18.282,23500.0
2008-09-23 13:05:00,21.06,21.06,20.99,21.0,11900.0,18.282,18.282,18.2212,18.2299,11900.0
2008-09-23 13:10:00,21.0,21.02,20.97,21.01,21200.0,18.2299,18.2472,18.2038,18.2386,21200.0
2008-09-23 13:15:00,21.0,21.06,20.99,21.04,12900.0,18.2299,18.282,18.2212,18.2646,12900.0
2008-09-23 13:20:00,21.05,21.08,21.04,21.06,6800.0,18.2733,18.2993,18.2646,18.282,6800.0
2008-09-23 13:25:00,21.05,21.07,21.02,21.05,5800.0,18.2733,18.2907,18.2472,18.2733,5800.0
2008-09-23 13:30:00,21.05,21.05,20.95,20.96,15200.0,18.2733,18.2733,18.1865,18.1952,15200.0
2008-09-23 13:35:00,20.97,20.99,20.95,20.98,10100.0,18.2038,18.2212,18.1865,18.2125,10100.0
2008-09-23 13:40:00,20.98,21.0,20.98,21.0,5800.0,18.2125,18.2299,18.2125,18.2299,5800.0
2008-09-23 13:45:00,21.0,21.0,20.96,20.99,8700.0,18.2299,18.2299,18.1952,18.2212,8700.0
2008-09-23 13:50:00,20.99,21.0,20.95,20.96,9200.0,18.2212,18.2299,18.1865,18.1952,9200.0
2008-09-23 13:55:00,20.97,21.04,20.97,21.02,10100.0,18.2038,18.2646,18.2038,18.2472,10100.0
2008-09-23 14:00:00,21.02,21.05,20.98,21.0,14400.0,18.2472,18.2733,18.2125,18.2299,14400.0
2008-09-23 14:05:00,21.0,21.05,20.98,21.05,13800.0,18.2299,18.2733,18.2125,18.2733,13800.0
2008-09-23 14:10:00,21.05,21.1,21.01,21.09,27100.0,18.2733,18.3167,18.2386,18.308,27100.0
2008-09-23 14:15:00,21.09,21.1,21.06,21.08,12300.0,18.308,18.3167,18.282,18.2993,12300.0
2008-09-23 14:20:00,21.08,21.1,21.05,21.08,6900.0,18.2993,18.3167,18.2733,18.2993,6900.0
2008-09-23 14:25:00,21.08,21.12,21.06,21.11,5800.0,18.2993,18.3341,18.282,18.3254,5800.0
2008-09-23 14:30:00,21.12,21.16,21.11,21.16,9600.0,18.3341,18.3688,18.3254,18.3688,9600.0
2008-09-23 14:35:00,21.17,21.18,21.16,21.16,5600.0,18.3775,18.3861,18.3688,18.3688,5600.0
2008-09-23 14:40:00,21.16,21.19,21.14,21.14,9500.0,18.3688,18.3948,18.3514,18.3514,9500.0
2008-09-23 14:45:00,21.14,21.25,21.13,21.24,11800.0,18.3514,18.4469,18.3427,18.4382,11800.0
2008-09-23 14:50:00,21.23,21.27,21.19,21.21,10000.0,18.4295,18.4643,18.3948,18.4122,10000.0
2008-09-23 14:55:00,21.2,21.21,21.17,21.19,9000.0,18.4035,18.4122,18.3775,18.3948,9000.0
2008-09-23 15:00:00,21.19,21.24,21.19,21.23,14500.0,18.3948,18.4382,18.3948,18.4295,14500.0
2008-09-23 15:05:00,21.23,21.31,21.22,21.3,16800.0,18.4295,18.499,18.4209,18.4903,16800.0
2008-09-23 15:10:00,21.3,21.3,21.23,21.25,12100.0,18.4903,18.4903,18.4295,18.4469,12100.0
2008-09-23 15:15:00,21.26,21.33,21.25,21.3,13200.0,18.4556,18.5164,18.4469,18.4903,13200.0
2008-09-23 15:20:00,21.31,21.31,21.27,21.28,9500.0,18.499,18.499,18.4643,18.473,9500.0
2008-09-23 15:25:00,21.28,21.3,21.23,21.24,11400.0,18.473,18.4903,18.4295,18.4382,11400.0
2008-09-23 15:30:00,21.24,21.25,21.14,21.15,13600.0,18.4382,18.4469,18.3514,18.3601,13600.0
2008-09-23 15:35:00,21.15,21.16,21.08,21.11,14600.0,18.3601,18.3688,18.2993,18.3254,14600.0
2008-09-23 15:40:00,21.12,21.13,21.05,21.06,16100.0,18.3341,18.3427,18.2733,18.282,16100.0
2008-09-23 15:45:00,21.06,21.06,20.96,21.02,18000.0,18.282,18.282,18.1952,18.2472,18000.0
2008-09-23 15:50:00,21.01,21.04,20.97,21.03,28700.0,18.2386,18.2646,18.2038,18.2559,28700.0
2008-09-23 15:55:00,21.02,21.05,20.94,20.99,34600.0,18.2472,18.2733,18.1778,18.2212,34600.0
2008-09-24 09:30:00,21.09,21.28,21.07,21.18,22100.0,18.308,18.473,18.2907,18.3861,22100.0
2008-09-24 09:35:00,21.18,21.41,21.11,21.22,21300.0,18.3861,18.5858,18.3254,18.4209,21300.0
2008-09-24 09:40:00,21.2,21.2,21.01,21.09,15100.0,18.4035,18.4035,18.2386,18.308,15100.0
2008-09-24 09:45:00,21.06,21.17,21.0,21.13,15200.0,18.282,18.3775,18.2299,18.3427,15200.0
2008-09-24 09:50:00,21.17,21.18,21.13,21.14,11300.0,18.3775,18.3861,18.3427,18.3514,11300.0
2008-09-24 09:55:00,21.13,21.2,21.08,21.17,17600.0,18.3427,18.4035,18.2993,18.3775,17600.0
2008-09-24 10:00:00,21.16,21.27,21.14,21.26,27700.0,18.3688,18.4643,18.3514,18.4556,27700.0
2008-09-24 10:05:00,21.24,21.26,21.21,21.24,16500.0,18.4382,18.4556,18.4122,18.4382,16500.0
2008-09-24 10:10:00,21.24,21.28,21.23,21.25,17800.0,18.4382,18.473,18.4295,18.4469,17800.0
2008-09-24 10:15:00,21.25,21.33,21.24,21.33,8600.0,18.4469,18.5164,18.4382,18.5164,8600.0
2008-09-24 10:20:00,21.33,21.39,21.31,21.38,7800.0,18.5164,18.5684,18.499,18.5598,7800.0
2008-09-24 10:25:00,21.37,21.49,21.37,21.44,13800.0,18.5511,18.6553,18.5511,18.6118,13800.0
2008-09-24 10:30:00,21.45,21.5,21.43,21.44,35200.0,18.6205,18.6639,18.6032,18.6118,35200.0
2008-09-24 10:35:00,21.43,21.54,21.43,21.53,26200.0,18.6032,18.6987,18.6032,18.69,26200.0
2008-09-24 10:40:00,21.54,21.58,21.52,21.57,46100.0,18.6987,18.7334,18.6813,18.7247,46100.0
2008-09-24 10:45:00,21.57,21.64,21.54,21.63,10500.0,18.7247,18.7855,18.6987,18.7768,10500.0
2008-09-24 10:50:00,21.64,21.64,21.57,21.58,19400.0,18.7855,18.7855,18.7247,18.7334,19400.0
2008-09-24 10:55:00,21.58,21.61,21.56,21.56,6100.0,18.7334,18.7594,18.716,18.716,6100.0
2008-09-24 11:00:00,21.56,21.66,21.56,21.66,6800.0,18.716,18.8028,18.716,18.8028,6800.0
2008-09-24 11:05:00,21.66,21.66,21.58,21.59,14500.0,18.8028,18.8028,18.7334,18.7421,14500.0
2008-09-24 11:10:00,21.6,21.61,21.5,21.5,8600.0,18.7507,18.7594,18.6639,18.6639,8600.0
2008-09-24 11:15:00,21.5,21.51,21.37,21.37,10100.0,18.6639,18.6726,18.5511,18.5511,10100.0
2008-09-24 11:20:00,21.4,21.46,21.34,21.39,32500.0,18.5771,18.6292,18.525,18.5684,32500.0
2008-09-24 11:25:00,21.39,21.42,21.37,21.38,10500.0,18.5684,18.5945,18.5511,18.5598,10500.0
2008-09-24 11:30:00,21.38,21.41,21.37,21.39,13800.0,18.5598,18.5858,18.5511,18.5684,13800.0
2008-09-24 11:35:00,21.39,21.4,21.33,21.34,11300.0,18.5684,18.5771,18.5164,18.525,11300.0
2008-09-24 11:40:00,21.35,21.35,21.28,21.3,42200.0,18.5337,18.5337,18.473,18.4903,42200.0
2008-09-24 11:45:00,21.3,21.32,21.22,21.27,14200.0,18.4903,18.5077,18.4209,18.4643,14200.0
2008-09-24 11:50:00,21.26,21.32,21.25,21.31,18700.0,18.4556,18.5077,18.4469,18.499,18700.0
2008-09-24 11:55:00,21.32,21.33,21.3,21.31,7500.0,18.5077,18.5164,18.4903,18.499,7500.0
2008-09-24 12:00:00,21.31,21.33,21.28,21.32,11100.0,18.499,18.5164,18.473,18.5077,11100.0
2008-09-24 12:05:00,21.32,21.34,21.29,21.29,6500.0,18.5077,18.525,18.4816,18.4816,6500.0
2008-09-24 12:10:00,21.28,21.3,21.28,21.3,6200.0,18.473,18.4903,18.473,18.4903,6200.0
2008-09-24 12:15:00,21.31,21.36,21.29,21.35,6100.0,18.499,18.5424,18.4816,18.5337,6100.0
2008-09-24 12:20:00,21.35,21.35,21.29,21.29,8300.0,18.5337,18.5337,18.4816,18.4816,8300.0
2008-09-24 12:25:00,21.29,21.29,21.18,21.21,7000.0,18.4816,18.4816,18.3861,18.4122,7000.0
2008-09-24 12:30:00,21.22,21.23,21.21,21.23,4600.0,18.4209,18.4295,18.4122,18.4295,4600.0
2008-09-24 12:35:00,21.25,21.26,21.23,21.25,6000.0,18.4469,18.4556,18.4295,18.4469,6000.0
2008-09-24 12:40:00,21.26,21.3,21.25,21.29,25800.0,18.4556,18.4903,18.4469,18.4816,25800.0
2008-09-24 12:45:00,21.28,21.34,21.28,21.31,2700.0,18.473,18.525,18.473,18.499,2700.0
2008-09-24 12:50:00,21.31,21.31,21.23,21.23,26600.0,18.499,18.499,18.4295,18.4295,26600.0
2008-09-24 12:55:00,21.24,21.24,21.19,21.2,5100.0,18.4382,18.4382,18.3948,18.4035,5100.0
2008-09-24 13:00:00,21.2,21.22,21.18,21.18,6600.0,18.4035,18.4209,18.3861,18.3861,6600.0
2008-09-24 13:05:00,21.18,21.24,21.18,21.24,7900.0,18.3861,18.4382,18.3861,18.4382,7900.0
2008-09-24 13:10:00,21.25,21.29,21.23,21.27,20500.0,18.4469,18.4816,18.4295,18.4643,20500.0
2008-09-24 13:15:00,21.27,21.31,21.27,21.29,24400.0,18.4643,18.499,18.4643,18.4816,24400.0
2008-09-24 13:20:00,21.28,21.35,21.28,21.35,6700.0,18.473,18.5337,18.473,18.5337,6700.0
2008-09-24 13:25:00,21.34,21.35,21.3,21.3,7800.0,18.525,18.5337,18.4903,18.4903,7800.0
2008-09-24 13:30:00,21.31,21.31,21.27,21.28,7800.0,18.499,18.499,18.4643,18.473,7800.0
2008-09-24 13:35:00,21.28,21.3,21.27,21.29,31800.0,18.473,18.4903,18.4643,18.4816,31800.0
2008-09-24 13:40:00,21.28,21.29,21.25,21.28,6700.0,18.473,18.4816,18.4469,18.473,6700.0
2008-09-24 13:45:00,21.28,21.31,21.27,21.29,10400.0,18.473,18.499,18.4643,18.4816,10400.0
2008-09-24 13:50:00,21.29,21.31,21.27,21.29,13000.0,18.4816,18.499,18.4643,18.4816,13000.0
2008-09-24 13:55:00,21.28,21.3,21.22,21.24,13300.0,18.473,18.4903,18.4209,18.4382,13300.0
2008-09-24 14:00:00,21.24,21.25,21.23,21.25,4100.0,18.4382,18.4469,18.4295,18.4469,4100.0
2008-09-24 14:05:00,21.24,21.31,21.24,21.31,17900.0,18.4382,18.499,18.4382,18.499,17900.0
2008-09-24 14:10:00,21.31,21.32,21.22,21.24,10100.0,18.499,18.5077,18.4209,18.4382,10100.0
2008-09-24 14:15:00,21.23,21.26,21.23,21.25,6000.0,18.4295,18.4556,18.4295,18.4469,6000.0
2008-09-24 14:20:00,21.26,21.29,21.24,21.28,8300.0,18.4556,18.4816,18.4382,18.473,8300.0
2008-09-24 14:25:00,21.27,21.28,21.26,21.27,5700.0,18.4643,18.473,18.4556,18.4643,5700.0
2008-09-24 14:30:00,21.28,21.34,21.28,21.32,9400.0,18.473,18.525,18.473,18.5077,9400.0
2008-09-24 14:35:00,21.33,21.35,21.32,21.33,5500.0,18.5164,18.5337,18.5077,18.5164,5500.0
2008-09-24 14:40:00,21.33,21.37,21.33,21.36,15300.0,18.5164,18.5511,18.5164,18.5424,15300.0
2008-09-24 14:45:00,21.36,21.37,21.35,21.36,11800.0,18.5424,18.5511,18.5337,18.5424,11800.0
2008-09-24 14:50:00,21.37,21.37,21.27,21.31,9300.0,18.5511,18.5511,18.4643,18.499,9300.0
2008-09-24 14:55:00,21.31,21.34,21.28,21.33,15400.0,18.499,18.525,18.473,18.5164,15400.0
2008-09-24 15:00:00,21.33,21.33,21.3,21.32,15200.0,18.5164,18.5164,18.4903,18.5077,15200.0
2008-09-24 15:05:00,21.31,21.37,21.29,21.37,21400.0,18.499,18.5511,18.4816,18.5511,21400.0
2008-09-24 15:10:00,21.38,21.4,21.29,21.31,24700.0,18.5598,18.5771,18.4816,18.499,24700.0
2008-09-24 15:15:00,21.31,21.35,21.23,21.25,19000.0,18.499,18.5337,18.4295,18.4469,19000.0
2008-09-24 15:20:00,21.26,21.33,21.25,21.3,18800.0,18.4556,18.5164,18.4469,18.4903,18800.0
2008-09-24 15:25:00,21.29,21.33,21.28,21.33,10600.0,18.4816,18.5164,18.473,18.5164,10600.0
2008-09-24 15:30:00,21.35,21.41,21.33,21.37,40000.0,18.5337,18.5858,18.5164,18.5511,40000.0
2008-09-24 15:35:00,21.38,21.39,21.27,21.28,27200.0,18.5598,18.5684,18.4643,18.473,27200.0
2008-09-24 15:40:00,21.27,21.32,21.26,21.3,39200.0,18.4643,18.5077,18.4556,18.4903,39200.0
2008-09-24 15:45:00,21.3,21.33,21.24,21.32,42300.0,18.4903,18.5164,18.4382,18.5077,42300.0
2008-09-24 15:50:00,21.31,21.37,21.26,21.35,65100.0,18.499,18.5511,18.4556,18.5337,65100.0
2008-09-24 15:55:00,21.35,21.54,21.31,21.51,70200.0,18.5337,18.6987,18.499,18.6726,70200.0
2008-09-25 09:30:00,21.62,21.76,21.54,21.72,17800.0,18.7681,18.8896,18.6987,18.8549,17800.0
2008-09-25 09:35:00,21.7,21.76,21.61,21.73,16400.0,18.8376,18.8896,18.7594,18.8636,16400.0
2008-09-25 09:40:00,21.73,22.01,21.7,22.01,15500.0,18.8636,19.1067,18.8376,19.1067,15500.0
2008-09-25 09:45:00,22.01,22.13,21.9,21.92,22400.0,19.1067,19.2108,19.0112,19.0285,22400.0
2008-09-25 09:50:00,21.92,22.05,21.91,21.99,10900.0,19.0285,19.1414,19.0198,19.0893,10900.0
2008-09-25 09:55:00,22.0,22.13,21.99,22.12,9000.0,19.098,19.2108,19.0893,19.2021,9000.0
2008-09-25 10:00:00,22.12,22.12,21.95,21.97,11500.0,19.2021,19.2021,19.0546,19.0719,11500.0
2008-09-25 10:05:00,21.96,22.02,21.92,21.99,14000.0,19.0633,19.1153,19.0285,19.0893,14000.0
2008-09-25 10:10:00,21.99,22.08,21.99,22.05,9100.0,19.0893,19.1674,19.0893,19.1414,9100.0
2008-09-25 10:15:00,22.05,22.09,22.02,22.05,6600.0,19.1414,19.1761,19.1153,19.1414,6600.0
2008-09-25 10:20:00,22.07,22.07,22.0,22.02,5700.0,19.1587,19.1587,19.098,19.1153,5700.0
2008-09-25 10:25:00,22.02,22.02,21.92,21.96,7400.0,19.1153,19.1153,19.0285,19.0633,7400.0
2008-09-25 10:30:00,21.96,22.0,21.87,21.87,14400.0,19.0633,19.098,18.9851,18.9851,14400.0
2008-09-25 10:35:00,21.84,21.87,21.79,21.79,14400.0,18.9591,18.9851,18.9157,18.9157,14400.0
2008-09-25 10:40:00,21.78,21.82,21.76,21.76,15600.0,18.907,18.9417,18.8896,18.8896,15600.0
2008-09-25 10:45:00,21.76,21.78,21.65,21.67,32700.0,18.8896,18.907,18.7941,18.8115,32700.0
2008-09-25 10:50:00,21.66,21.73,21.65,21.7,12700.0,18.8028,18.8636,18.7941,18.8376,12700.0
2008-09-25 10:55:00,21.71,21.74,21.69,21.71,5900.0,18.8462,18.8723,18.8289,18.8462,5900.0
2008-09-25 11:00:00,21.71,21.76,21.7,21.75,5400.0,18.8462,18.8896,18.8376,18.881,5400.0
2008-09-25 11:05:00,21.75,21.78,21.75,21.76,6300.0,18.881,18.907,18.881,18.8896,6300.0
2008-09-25 11:10:00,21.76,21.78,21.75,21.78,5900.0,18.8896,18.907,18.881,18.907,5900.0
2008-09-25 11:15:00,21.78,21.79,21.77,21.79,7800.0,18.907,18.9157,18.8983,18.9157,7800.0
2008-09-25 11:20:00,21.8,21.84,21.8,21.83,7000.0,18.9244,18.9591,18.9244,18.9504,7000.0
2008-09-25 11:25:00,21.83,21.9,21.83,21.89,9100.0,18.9504,19.0112,18.9504,19.0025,9100.0
2008-09-25 11:30:00,21.89,21.94,21.88,21.89,8100.0,19.0025,19.0459,18.9938,19.0025,8100.0
2008-09-25 11:35:00,21.89,21.89,21.83,21.83,4700.0,19.0025,19.0025,18.9504,18.9504,4700.0
2008-09-25 11:40:00,21.83,21.86,21.83,21.86,5500.0,18.9504,18.9764,18.9504,18.9764,5500.0
2008-09-25 11:45:00,21.87,21.88,21.85,21.88,2600.0,18.9851,18.9938,18.9678,18.9938,2600.0
2008-09-25 11:50:00,21.88,21.9,21.84,21.86,15600.0,18.9938,19.0112,18.9591,18.9764,15600.0
2008-09-25 11:55:00,21.85,21.88,21.82,21.85,10900.0,18.9678,18.9938,18.9417,18.9678,10900.0
2008-09-25 12:00:00,21.86,21.87,21.81,21.83,3900.0,18.9764,18.9851,18.933,18.9504,3900.0
2008-09-25 12:05:00,21.83,21.84,21.81,21.81,9400.0,18.9504,18.9591,18.933,18.933,9400.0
2008-09-25 12:10:00,21.82,21.84,21.8,21.83,7200.0,18.9417,18.9591,18.9244,18.9504,7200.0
2008-09-25 12:15:00,21.83,21.9,21.82,21.89,5500.0,18.9504,19.0112,18.9417,19.0025,5500.0
2008-09-25 12:20:00,21.89,21.9,21.86,21.87,4300.0,19.0025,19.0112,18.9764,18.9851,4300.0
2008-09-25 12:25:00,21.87,21.87,21.83,21.83,4800.0,18.9851,18.9851,18.9504,18.9504,4800.0
2008-09-25 12:30:00,21.83,21.86,21.83,21.86,1900.0,18.9504,18.9764,18.9504,18.9764,1900.0
2008-09-25 12:35:00,21.85,21.9,21.85,21.87,5000.0,18.9678,19.0112,18.9678,18.9851,5000.0
2008-09-25 12:40:00,21.87,21.87,21.83,21.83,5800.0,18.9851,18.9851,18.9504,18.9504,5800.0
2008-09-25 12:45:00,21.83,21.85,21.79,21.79,15700.0,18.9504,18.9678,18.9157,18.9157,15700.0
2008-09-25 12:50:00,21.79,21.85,21.78,21.8,14500.0,18.9157,18.9678,18.907,18.9244,14500.0
2008-09-25 12:55:00,21.79,21.87,21.78,21.84,21100.0,18.9157,18.9851,18.907,18.9591,21100.0
2008-09-25 13:00:00,21.85,21.95,21.85,21.94,6800.0,18.9678,19.0546,18.9678,19.0459,6800.0
2008-09-25 13:05:00,21.94,21.95,21.83,21.84,10700.0,19.0459,19.0546,18.9504,18.9591,10700.0
2008-09-25 13:10:00,21.84,21.84,21.76,21.79,11200.0,18.9591,18.9591,18.8896,18.9157,11200.0
2008-09-25 13:15:00,21.78,21.79,21.75,21.75,5700.0,18.907,18.9157,18.881,18.881,5700.0
2008-09-25 13:20:00,21.76,21.79,21.76,21.76,5300.0,18.8896,18.9157,18.8896,18.8896,5300.0
2008-09-25 13:25:00,21.77,21.82,21.76,21.82,6800.0,18.8983,18.9417,18.8896,18.9417,6800.0
2008-09-25 13:30:00,21.83,21.89,21.83,21.87,6700.0,18.9504,19.0025,18.9504,18.9851,6700.0
2008-09-25 13:35:00,21.88,21.92,21.88,21.91,6300.0,18.9938,19.0285,18.9938,19.0198,6300.0
2008-09-25 13:40:00,21.91,21.91,21.87,21.89,7400.0,19.0198,19.0198,18.9851,19.0025,7400.0
2008-09-25 13:45:00,21.9,21.93,21.89,21.9,11800.0,19.0112,19.0372,19.0025,19.0112,11800.0
2008-09-25 13:50:00,21.9,21.9,21.81,21.85,12900.0,19.0112,19.0112,18.933,18.9678,12900.0
2008-09-25 13:55:00,21.85,21.95,21.85,21.95,8500.0,18.9678,19.0546,18.9678,19.0546,8500.0
2008-09-25 14:00:00,21.95,21.98,21.93,21.95,10400.0,19.0546,19.0806,19.0372,19.0546,10400.0
2008-09-25 14:05:00,21.96,21.99,21.93,21.93,6100.0,19.0633,19.0893,19.0372,19.0372,6100.0
2008-09-25 14:10:00,21.93,21.93,21.86,21.88,2000.0,19.0372,19.0372,18.9764,18.9938,2000.0
2008-09-25 14:15:00,21.87,21.89,21.84,21.85,6500.0,18.9851,19.0025,18.9591,18.9678,6500.0
2008-09-25 14:20:00,21.85,21.86,21.81,21.81,10800.0,18.9678,18.9764,18.933,18.933,10800.0
2008-09-25 14:25:00,21.82,21.84,21.8,21.84,2900.0,18.9417,18.9591,18.9244,18.9591,2900.0
2008-09-25 14:30:00,21.83,21.87,21.83,21.87,2800.0,18.9504,18.9851,18.9504,18.9851,2800.0
2008-09-25 14:35:00,21.86,21.87,21.85,21.87,5800.0,18.9764,18.9851,18.9678,18.9851,5800.0
2008-09-25 14:40:00,21.87,21.9,21.87,21.89,9400.0,18.9851,19.0112,18.9851,19.0025,9400.0
2008-09-25 14:45:00,21.89,21.89,21.86,21.86,7400.0,19.0025,19.0025,18.9764,18.9764,7400.0
2008-09-25 14:50:00,21.87,21.87,21.85,21.86,8600.0,18.9851,18.9851,18.9678,18.9764,8600.0
2008-09-25 14:55:00,21.86,21.99,21.86,21.98,8600.0,18.9764,19.0893,18.9764,19.0806,8600.0
2008-09-25 15:00:00,21.98,22.02,21.97,22.0,13500.0,19.0806,19.1153,19.0719,19.098,13500.0
2008-09-25 15:05:00,22.0,22.0,21.95,21.98,10500.0,19.098,19.098,19.0546,19.0806,10500.0
2008-09-25 15:10:00,21.98,22.01,21.98,21.99,7600.0,19.0806,19.1067,19.0806,19.0893,7600.0
2008-09-25 15:15:00,21.99,22.07,21.98,22.07,14500.0,19.0893,19.1587,19.0806,19.1587,14500.0
2008-09-25 15:20:00,22.05,22.13,22.05,22.12,22400.0,19.1414,19.2108,19.1414,19.2021,22400.0
2008-09-25 15:25:00,22.13,22.14,22.1,22.11,37000.0,19.2108,19.2195,19.1848,19.1935,37000.0
2008-09-25 15:30:00,22.09,22.1,21.98,21.99,17900.0,19.1761,19.1848,19.0806,19.0893,17900.0
2008-09-25 15:35:00,21.98,22.01,21.97,21.99,14900.0,19.0806,19.1067,19.0719,19.0893,14900.0
2008-09-25 15:40:00,21.99,21.99,21.91,21.91,18100.0,19.0893,19.0893,19.0198,19.0198,18100.0
2008-09-25 15:45:00,21.92,22.02,21.91,21.99,65100.0,19.0285,19.1153,19.0198,19.0893,65100.0
2008-09-25 15:50:00,21.98,21.99,21.9,21.92,21200.0,19.0806,19.0893,19.0112,19.0285,21200.0
2008-09-25 15:55:00,21.9,22.0,21.9,21.97,33800.0,19.0112,19.098,19.0112,19.0719,33800.0
2008-09-26 09:30:00,21.69,21.97,21.69,21.97,31700.0,18.8289,19.0719,18.8289,19.0719,31700.0
2008-09-26 09:35:00,21.96,22.03,21.78,21.94,18000.0,19.0633,19.124,18.907,19.0459,18000.0
2008-09-26 09:40:00,21.93,21.96,21.58,21.75,17600.0,19.0372,19.0633,18.7334,18.881,17600.0
2008-09-26 09:45:00,21.74,21.99,21.74,21.94,13800.0,18.8723,19.0893,18.8723,19.0459,13800.0
2008-09-26 09:50:00,21.92,21.93,21.84,21.89,12200.0,19.0285,19.0372,18.9591,19.0025,12200.0
2008-09-26 09:55:00,21.91,22.02,21.9,21.93,11500.0,19.0198,19.1153,19.0112,19.0372,11500.0
2008-09-26 10:00:00,21.96,22.05,21.95,22.04,16000.0,19.0633,19.1414,19.0546,19.1327,16000.0
2008-09-26 10:05:00,22.02,22.03,21.92,21.93,10600.0,19.1153,19.124,19.0285,19.0372,10600.0
2008-09-26 10:10:00,21.94,21.95,21.84,21.9,9400.0,19.0459,19.0546,18.9591,19.0112,9400.0
2008-09-26 10:15:00,21.89,21.94,21.88,21.93,10300.0,19.0025,19.0459,18.9938,19.0372,10300.0
2008-09-26 10:20:00,21.95,21.96,21.91,21.93,19100.0,19.0546,19.0633,19.0198,19.0372,19100.0
2008-09-26 10:25:00,21.93,21.94,21.9,21.9,13600.0,19.0372,19.0459,19.0112,19.0112,13600.0
2008-09-26 10:30:00,21.9,21.97,21.9,21.96,13400.0,19.0112,19.0719,19.0112,19.0633,13400.0
2008-09-26 10:35:00,21.95,22.11,21.94,22.1,11000.0,19.0546,19.1935,19.0459,19.1848,11000.0
2008-09-26 10:40:00,22.12,22.17,22.09,22.11,18500.0,19.2021,19.2456,19.1761,19.1935,18500.0
2008-09-26 10:45:00,22.09,22.1,22.05,22.07,16200.0,19.1761,19.1848,19.1414,19.1587,16200.0
2008-09-26 10:50:00,22.07,22.21,22.07,22.17,16500.0,19.1587,19.2803,19.1587,19.2456,16500.0
2008-09-26 10:55:00,22.16,22.27,22.16,22.2,24100.0,19.2369,19.3324,19.2369,19.2716,24100.0
2008-09-26 11:00:00,22.19,22.2,22.06,22.09,10700.0,19.2629,19.2716,19.1501,19.1761,10700.0
2008-09-26 11:05:00,22.1,22.19,22.08,22.19,11000.0,19.1848,19.2629,19.1674,19.2629,11000.0
2008-09-26 11:10:00,22.22,22.22,22.04,22.05,38100.0,19.289,19.289,19.1327,19.1414,38100.0
2008-09-26 11:15:00,22.05,22.05,21.99,22.01,90100.0,19.1414,19.1414,19.0893,19.1067,90100.0
2008-09-26 11:20:00,22.0,22.03,21.99,22.01,17200.0,19.098,19.124,19.0893,19.1067,17200.0
2008-09-26 11:25:00,22.03,22.03,21.97,21.98,17300.0,19.124,19.124,19.0719,19.0806,17300.0
2008-09-26 11:30:00,21.98,22.01,21.93,22.0,14900.0,19.0806,19.1067,19.0372,19.098,14900.0
2008-09-26 11:35:00,22.0,22.01,21.91,21.91,8800.0,19.098,19.1067,19.0198,19.0198,8800.0
2008-09-26 11:40:00,21.92,21.95,21.89,21.9,7700.0,19.0285,19.0546,19.0025,19.0112,7700.0
2008-09-26 11:45:00,21.9,21.95,21.89,21.95,5600.0,19.0112,19.0546,19.0025,19.0546,5600.0
2008-09-26 11:50:00,21.95,22.0,21.95,22.0,17800.0,19.0546,19.098,19.0546,19.098,17800.0
2008-09-26 11:55:00,21.99,22.0,21.93,21.95,14400.0,19.0893,19.098,19.0372,19.0546,14400.0
2008-09-26 12:00:00,21.94,21.95,21.91,21.94,4700.0,19.0459,19.0546,19.0198,19.0459,4700.0
2008-09-26 12:05:00,21.94,22.0,21.91,22.0,14600.0,19.0459,19.098,19.0198,19.098,14600.0
2008-09-26 12:10:00,22.0,22.01,22.0,22.0,8800.0,19.098,19.1067,19.098,19.098,8800.0
2008-09-26 12:15:00,21.99,22.01,21.98,21.98,5700.0,19.0893,19.1067,19.0806,19.0806,5700.0
2008-09-26 12:20:00,21.98,22.0,21.98,22.0,4200.0,19.0806,19.098,19.0806,19.098,4200.0
2008-09-26 12:25:00,21.99,22.0,21.97,22.0,4600.0,19.0893,19.098,19.0719,19.098,4600.0
2008-09-26 12:30:00,22.0,22.01,21.97,22.0,15800.0,19.098,19.1067,19.0719,19.098,15800.0
2008-09-26 12:35:00,21.99,22.0,21.96,21.99,14900.0,19.0893,19.098,19.0633,19.0893,14900.0
2008-09-26 12:40:00,21.99,22.0,21.97,21.99,9000.0,19.0893,19.098,19.0719,19.0893,9000.0
2008-09-26 12:45:00,21.98,22.0,21.98,21.98,6000.0,19.0806,19.098,19.0806,19.0806,6000.0
2008-09-26 12:50:00,21.97,22.01,21.97,22.0,12100.0,19.0719,19.1067,19.0719,19.098,12100.0
2008-09-26 12:55:00,22.0,22.01,21.99,22.0,10800.0,19.098,19.1067,19.0893,19.098,10800.0
2008-09-26 13:00:00,22.0,22.0,21.98,21.99,15600.0,19.098,19.098,19.0806,19.0893,15600.0
2008-09-26 13:05:00,21.99,22.0,21.99,21.99,38800.0,19.0893,19.098,19.0893,19.0893,38800.0
2008-09-26 13:10:00,22.0,22.06,21.98,21.99,102300.0,19.098,19.1501,19.0806,19.0893,102300.0
2008-09-26 13:15:00,21.99,22.0,21.96,21.98,5300.0,19.0893,19.098,19.0633,19.0806,5300.0
2008-09-26 13:20:00,21.97,21.98,21.94,21.96,4300.0,19.0719,19.0806,19.0459,19.0633,4300.0
2008-09-26 13:25:00,21.96,21.97,21.92,21.93,7000.0,19.0633,19.0719,19.0285,19.0372,7000.0
2008-09-26 13:30:00,21.93,21.94,21.89,21.91,9500.0,19.0372,19.0459,19.0025,19.0198,9500.0
2008-09-26 13:35:00,21.92,21.93,21.9,21.9,7200.0,19.0285,19.0372,19.0112,19.0112,7200.0
2008-09-26 13:40:00,21.91,21.96,21.9,21.96,6100.0,19.0198,19.0633,19.0112,19.0633,6100.0
2008-09-26 13:45:00,21.96,21.98,21.96,21.97,9300.0,19.0633,19.0806,19.0633,19.0719,9300.0
2008-09-26 13:50:00,21.97,22.0,21.96,21.97,13900.0,19.0719,19.098,19.0633,19.0719,13900.0
2008-09-26 13:55:00,21.97,21.99,21.95,21.95,5600.0,19.0719,19.0893,19.0546,19.0546,5600.0
2008-09-26 14:00:00,21.95,21.95,21.94,21.95,3900.0,19.0546,19.0546,19.0459,19.0546,3900.0
2008-09-26 14:05:00,21.94,21.97,21.94,21.96,3300.0,19.0459,19.0719,19.0459,19.0633,3300.0
2008-09-26 14:10:00,21.97,21.98,21.96,21.98,3000.0,19.0719,19.0806,19.0633,19.0806,3000.0
2008-09-26 14:15:00,21.99,22.0,21.99,22.0,6500.0,19.0893,19.098,19.0893,19.098,6500.0
2008-09-26 14:20:00,21.99,22.04,21.99,22.03,63900.0,19.0893,19.1327,19.0893,19.124,63900.0
2008-09-26 14:25:00,22.02,22.02,22.0,22.01,17500.0,19.1153,19.1153,19.098,19.1067,17500.0
2008-09-26 14:30:00,22.01,22.04,22.01,22.03,18800.0,19.1067,19.1327,19.1067,19.124,18800.0
2008-09-26 14:35:00,22.04,22.11,22.03,22.09,14600.0,19.1327,19.1935,19.124,19.1761,14600.0
2008-09-26 14:40:00,22.08,22.12,22.08,22.11,16200.0,19.1674,19.2021,19.1674,19.1935,16200.0
2008-09-26 14:45:00,22.12,22.2,22.12,22.19,32300.0,19.2021,19.2716,19.2021,19.2629,32300.0
2008-09-26 14:50:00,22.19,22.19,22.09,22.11,36000.0,19.2629,19.2629,19.1761,19.1935,36000.0
2008-09-26 14:55:00,22.11,22.11,22.0,22.02,24400.0,19.1935,19.1935,19.098,19.1153,24400.0
2008-09-26 15:00:00,22.01,22.01,21.93,21.94,10600.0,19.1067,19.1067,19.0372,19.0459,10600.0
2008-09-26 15:05:00,21.95,21.99,21.94,21.96,15800.0,19.0546,19.0893,19.0459,19.0633,15800.0
2008-09-26 15:10:00,21.97,22.01,21.95,22.0,16400.0,19.0719,19.1067,19.0546,19.098,16400.0
2008-09-26 15:15:00,22.0,22.02,21.99,22.02,33100.0,19.098,19.1153,19.0893,19.1153,33100.0
2008-09-26 15:20:00,22.01,22.1,22.01,22.1,43300.0,19.1067,19.1848,19.1067,19.1848,43300.0
2008-09-26 15:25:00,22.1,22.1,22.01,22.02,28300.0,19.1848,19.1848,19.1067,19.1153,28300.0
2008-09-26 15:30:00,22.02,22.04,21.98,21.99,35200.0,19.1153,19.1327,19.0806,19.0893,35200.0
2008-09-26 15:35:00,21.99,22.03,21.97,22.03,32400.0,19.0893,19.124,19.0719,19.124,32400.0
2008-09-26 15:40:00,22.02,22.06,22.0,22.04,38000.0,19.1153,19.1501,19.098,19.1327,38000.0
2008-09-26 15:45:00,22.04,22.06,22.0,22.02,37700.0,19.1327,19.1501,19.098,19.1153,37700.0
2008-09-26 15:50:00,22.01,22.08,22.0,22.05,48800.0,19.1067,19.1674,19.098,19.1414,48800.0
2008-09-26 15:55:00,22.06,22.14,22.0,22.11,163100.0,19.1501,19.2195,19.098,19.1935,163100.0
2008-09-29 09:30:00,22.02,22.11,21.86,21.98,24200.0,19.1153,19.1935,18.9764,19.0806,24200.0
2008-09-29 09:35:00,21.98,22.09,21.71,22.05,33000.0,19.0806,19.1761,18.8462,19.1414,33000.0
2008-09-29 09:40:00,22.05,22.11,21.73,21.97,29400.0,19.1414,19.1935,18.8636,19.0719,29400.0
2008-09-29 09:45:00,21.96,21.96,21.83,21.88,29300.0,19.0633,19.0633,18.9504,18.9938,29300.0
2008-09-29 09:50:00,21.89,21.91,21.64,21.68,28600.0,19.0025,19.0198,18.7855,18.8202,28600.0
2008-09-29 09:55:00,21.69,21.89,21.68,21.86,11300.0,18.8289,19.0025,18.8202,18.9764,11300.0
2008-09-29 10:00:00,21.86,21.86,21.74,21.78,18100.0,18.9764,18.9764,18.8723,18.907,18100.0
2008-09-29 10:05:00,21.79,21.8,21.64,21.65,16800.0,18.9157,18.9244,18.7855,18.7941,16800.0
2008-09-29 10:10:00,21.64,21.74,21.64,21.68,10100.0,18.7855,18.8723,18.7855,18.8202,10100.0
2008-09-29 10:15:00,21.68,21.71,21.54,21.7,19400.0,18.8202,18.8462,18.6987,18.8376,19400.0
2008-09-29 10:20:00,21.71,21.75,21.7,21.73,12300.0,18.8462,18.881,18.8376,18.8636,12300.0
2008-09-29 10:25:00,21.72,21.89,21.71,21.87,18000.0,18.8549,19.0025,18.8462,18.9851,18000.0
2008-09-29 10:30:00,21.88,21.89,21.8,21.84,12500.0,18.9938,19.0025,18.9244,18.9591,12500.0
2008-09-29 10:35:00,21.84,21.88,21.82,21.88,14600.0,18.9591,18.9938,18.9417,18.9938,14600.0
2008-09-29 10:40:00,21.87,22.0,21.86,21.97,30100.0,18.9851,19.098,18.9764,19.0719,30100.0
2008-09-29 10:45:00,21.98,22.09,21.98,22.09,18900.0,19.0806,19.1761,19.0806,19.1761,18900.0
2008-09-29 10:50:00,22.1,22.15,21.95,21.95,52000.0,19.1848,19.2282,19.0546,19.0546,52000.0
2008-09-29 10:55:00,21.95,21.95,21.88,21.91,25700.0,19.0546,19.0546,18.9938,19.0198,25700.0
2008-09-29 11:00:00,21.9,21.9,21.77,21.86,34600.0,19.0112,19.0112,18.8983,18.9764,34600.0
2008-09-29 11:05:00,21.86,21.94,21.8,21.93,20400.0,18.9764,19.0459,18.9244,19.0372,20400.0
2008-09-29 11:10:00,21.93,21.93,21.73,21.73,16500.0,19.0372,19.0372,18.8636,18.8636,16500.0
2008-09-29 11:15:00,21.74,21.78,21.72,21.77,19000.0,18.8723,18.907,18.8549,18.8983,19000.0
2008-09-29 11:20:00,21.77,21.81,21.74,21.76,17200.0,18.8983,18.933,18.8723,18.8896,17200.0
2008-09-29 11:25:00,21.75,21.86,21.75,21.84,8800.0,18.881,18.9764,18.881,18.9591,8800.0
2008-09-29 11:30:00,21.86,21.87,21.75,21.83,12600.0,18.9764,18.9851,18.881,18.9504,12600.0
2008-09-29 11:35:00,21.82,21.87,21.77,21.77,15600.0,18.9417,18.9851,18.8983,18.8983,15600.0
2008-09-29 11:40:00,21.78,21.82,21.74,21.76,19800.0,18.907,18.9417,18.8723,18.8896,19800.0
2008-09-29 11:45:00,21.76,21.85,21.76,21.82,14600.0,18.8896,18.9678,18.8896,18.9417,14600.0
2008-09-29 11:50:00,21.83,21.83,21.75,21.76,21000.0,18.9504,18.9504,18.881,18.8896,21000.0
2008-09-29 11:55:00,21.75,21.8,21.69,21.73,34000.0,18.881,18.9244,18.8289,18.8636,34000.0
2008-09-29 12:00:00,21.73,21.8,21.67,21.73,24800.0,18.8636,18.9244,18.8115,18.8636,24800.0
2008-09-29 12:05:00,21.75,21.78,21.65,21.74,14900.0,18.881,18.907,18.7941,18.8723,14900.0
2008-09-29 12:10:00,21.75,21.77,21.7,21.7,8200.0,18.881,18.8983,18.8376,18.8376,8200.0
2008-09-29 12:15:00,21.67,21.72,21.61,21.68,30800.0,18.8115,18.8549,18.7594,18.8202,30800.0
2008-09-29 12:20:00,21.67,21.68,21.64,21.67,7800.0,18.8115,18.8202,18.7855,18.8115,7800.0
2008-09-29 12:25:00,21.7,21.77,21.69,21.75,9100.0,18.8376,18.8983,18.8289,18.881,9100.0
2008-09-29 12:30:00,21.75,21.76,21.66,21.7,29800.0,18.881,18.8896,18.8028,18.8376,29800.0
2008-09-29 12:35:00,21.69,21.73,21.65,21.7,15800.0,18.8289,18.8636,18.7941,18.8376,15800.0
2008-09-29 12:40:00,21.71,21.77,21.7,21.71,13500.0,18.8462,18.8983,18.8376,18.8462,13500.0
2008-09-29 12:45:00,21.72,21.76,21.7,21.71,9800.0,18.8549,18.8896,18.8376,18.8462,9800.0
2008-09-29 12:50:00,21.72,21.72,21.67,21.72,9800.0,18.8549,18.8549,18.8115,18.8549,9800.0
2008-09-29 12:55:00,21.71,21.72,21.67,21.67,14800.0,18.8462,18.8549,18.8115,18.8115,14800.0
2008-09-29 13:00:00,21.66,21.71,21.62,21.68,21300.0,18.8028,18.8462,18.7681,18.8202,21300.0
2008-09-29 13:05:00,21.68,21.74,21.66,21.74,31900.0,18.8202,18.8723,18.8028,18.8723,31900.0
2008-09-29 13:10:00,21.73,21.75,21.66,21.66,5300.0,18.8636,18.881,18.8028,18.8028,5300.0
2008-09-29 13:15:00,21.67,21.72,21.67,21.67,7200.0,18.8115,18.8549,18.8115,18.8115,7200.0
2008-09-29 13:20:00,21.68,21.71,21.63,21.69,7200.0,18.8202,18.8462,18.7768,18.8289,7200.0
2008-09-29 13:25:00,21.69,21.82,21.69,21.8,11000.0,18.8289,18.9417,18.8289,18.9244,11000.0
2008-09-29 13:30:00,21.8,21.8,21.73,21.74,6200.0,18.9244,18.9244,18.8636,18.8723,6200.0
2008-09-29 13:35:00,21.71,21.73,21.6,21.65,14600.0,18.8462,18.8636,18.7507,18.7941,14600.0
2008-09-29 13:40:00,21.64,21.67,21.27,21.27,29700.0,18.7855,18.8115,18.4643,18.4643,29700.0
2008-09-29 13:45:00,21.26,21.38,20.98,21.3,30400.0,18.4556,18.5598,18.2125,18.4903,30400.0
2008-09-29 13:50:00,21.29,21.56,21.22,21.53,22200.0,18.4816,18.716,18.4209,18.69,22200.0
2008-09-29 13:55:00,21.53,21.53,21.14,21.32,18600.0,18.69,18.69,18.3514,18.5077,18600.0
2008-09-29 14:00:00,21.33,21.45,21.3,21.4,17700.0,18.5164,18.6205,18.4903,18.5771,17700.0
2008-09-29 14:05:00,21.38,21.56,20.95,21.28,39200.0,18.5598,18.716,18.1865,18.473,39200.0
2008-09-29 14:10:00,21.32,21.44,21.16,21.22,18600.0,18.5077,18.6118,18.3688,18.4209,18600.0
2008-09-29 14:15:00,21.23,21.4,21.15,21.27,20700.0,18.4295,18.5771,18.3601,18.4643,20700.0
2008-09-29 14:20:00,21.27,21.42,21.24,21.29,16100.0,18.4643,18.5945,18.4382,18.4816,16100.0
2008-09-29 14:25:00,21.27,21.33,21.13,21.18,20800.0,18.4643,18.5164,18.3427,18.3861,20800.0
2008-09-29 14:30:00,21.19,21.2,21.09,21.13,11300.0,18.3948,18.4035,18.308,18.3427,11300.0
2008-09-29 14:35:00,21.11,21.2,21.1,21.13,12800.0,18.3254,18.4035,18.3167,18.3427,12800.0
2008-09-29 14:40:00,21.13,21.2,21.11,21.12,14600.0,18.3427,18.4035,18.3254,18.3341,14600.0
2008-09-29 14:45:00,21.13,21.2,21.09,21.15,17900.0,18.3427,18.4035,18.308,18.3601,17900.0
2008-09-29 14:50:00,21.12,21.15,21.08,21.11,7200.0,18.3341,18.3601,18.2993,18.3254,7200.0
2008-09-29 14:55:00,21.1,21.13,20.96,21.03,20200.0,18.3167,18.3427,18.1952,18.2559,20200.0
2008-09-29 15:00:00,21.03,21.16,21.03,21.14,17900.0,18.2559,18.3688,18.2559,18.3514,17900.0
2008-09-29 15:05:00,21.14,21.2,21.09,21.2,24700.0,18.3514,18.4035,18.308,18.4035,24700.0
2008-09-29 15:10:00,21.17,21.22,21.14,21.19,20900.0,18.3775,18.4209,18.3514,18.3948,20900.0
2008-09-29 15:15:00,21.18,21.22,21.15,21.18,31300.0,18.3861,18.4209,18.3601,18.3861,31300.0
2008-09-29 15:20:00,21.18,21.2,21.09,21.12,70000.0,18.3861,18.4035,18.308,18.3341,70000.0
2008-09-29 15:25:00,21.14,21.15,21.05,21.1,53700.0,18.3514,18.3601,18.2733,18.3167,53700.0
2008-09-29 15:30:00,21.1,21.12,20.98,21.06,26400.0,18.3167,18.3341,18.2125,18.282,26400.0
2008-09-29 15:35:00,21.08,21.08,20.9,21.04,22300.0,18.2993,18.2993,18.1431,18.2646,22300.0
2008-09-29 15:40:00,21.03,21.03,20.85,20.88,37300.0,18.2559,18.2559,18.0997,18.1257,37300.0
2008-09-29 15:45:00,20.85,20.88,20.68,20.79,50900.0,18.0997,18.1257,17.9521,18.0476,50900.0
2008-09-29 15:50:00,20.81,20.92,20.7,20.92,37400.0,18.065,18.1604,17.9695,18.1604,37400.0
2008-09-29 15:55:00,20.91,21.02,20.85,20.94,50600.0,18.1518,18.2472,18.0997,18.1778,50600.0
2008-09-30 09:30:00,21.26,21.31,21.02,21.03,18200.0,18.4556,18.499,18.2472,18.2559,18200.0
2008-09-30 09:35:00,21.05,21.4,20.95,21.16,24600.0,18.2733,18.5771,18.1865,18.3688,24600.0
2008-09-30 09:40:00,21.18,21.49,21.16,21.28,29200.0,18.3861,18.6553,18.3688,18.473,29200.0
2008-09-30 09:45:00,21.29,21.39,21.29,21.38,24700.0,18.4816,18.5684,18.4816,18.5598,24700.0
2008-09-30 09:50:00,21.39,21.43,21.25,21.3,47400.0,18.5684,18.6032,18.4469,18.4903,47400.0
2008-09-30 09:55:00,21.29,21.47,21.26,21.4,27400.0,18.4816,18.6379,18.4556,18.5771,27400.0
2008-09-30 10:00:00,21.4,21.42,21.28,21.4,16400.0,18.5771,18.5945,18.473,18.5771,16400.0
2008-09-30 10:05:00,21.4,21.5,21.39,21.44,19500.0,18.5771,18.6639,18.5684,18.6118,19500.0
2008-09-30 10:10:00,21.42,21.5,21.39,21.42,9100.0,18.5945,18.6639,18.5684,18.5945,9100.0
2008-09-30 10:15:00,21.42,21.43,21.33,21.36,37300.0,18.5945,18.6032,18.5164,18.5424,37300.0
2008-09-30 10:20:00,21.35,21.41,21.32,21.36,38100.0,18.5337,18.5858,18.5077,18.5424,38100.0
2008-09-30 10:25:00,21.36,21.41,21.36,21.4,9000.0,18.5424,18.5858,18.5424,18.5771,9000.0
2008-09-30 10:30:00,21.39,21.43,21.35,21.42,51200.0,18.5684,18.6032,18.5337,18.5945,51200.0
2008-09-30 10:35:00,21.41,21.46,21.38,21.41,11000.0,18.5858,18.6292,18.5598,18.5858,11000.0
2008-09-30 10:40:00,21.41,21.41,21.32,21.39,18700.0,18.5858,18.5858,18.5077,18.5684,18700.0
2008-09-30 10:45:00,21.39,21.41,21.32,21.41,17000.0,18.5684,18.5858,18.5077,18.5858,17000.0
2008-09-30 10:50:00,21.4,21.4,21.3,21.33,38200.0,18.5771,18.5771,18.4903,18.5164,38200.0
2008-09-30 10:55:00,21.32,21.32,21.28,21.31,4600.0,18.5077,18.5077,18.473,18.499,4600.0
2008-09-30 11:00:00,21.3,21.3,21.21,21.21,14500.0,18.4903,18.4903,18.4122,18.4122,14500.0
2008-09-30 11:05:00,21.2,21.27,21.2,21.25,7500.0,18.4035,18.4643,18.4035,18.4469,7500.0
2008-09-30 11:10:00,21.24,21.26,21.22,21.22,5300.0,18.4382,18.4556,18.4209,18.4209,5300.0
2008-09-30 11:15:00,21.21,21.22,21.17,21.17,14200.0,18.4122,18.4209,18.3775,18.3775,14200.0
2008-09-30 11:20:00,21.18,21.19,21.12,21.12,25700.0,18.3861,18.3948,18.3341,18.3341,25700.0
2008-09-30 11:25:00,21.13,21.14,21.07,21.07,26600.0,18.3427,18.3514,18.2907,18.2907,26600.0
2008-09-30 11:30:00,21.07,21.08,21.06,21.08,11300.0,18.2907,18.2993,18.282,18.2993,11300.0
2008-09-30 11:35:00,21.07,21.17,21.06,21.17,31700.0,18.2907,18.3775,18.282,18.3775,31700.0
2008-09-30 11:40:00,21.18,21.26,21.18,21.24,15900.0,18.3861,18.4556,18.3861,18.4382,15900.0
2008-09-30 11:45:00,21.25,21.42,21.25,21.42,19400.0,18.4469,18.5945,18.4469,18.5945,19400.0
2008-09-30 11:50:00,21.42,21.42,21.31,21.31,9800.0,18.5945,18.5945,18.499,18.499,9800.0
2008-09-30 11:55:00,21.3,21.31,21.22,21.22,10800.0,18.4903,18.499,18.4209,18.4209,10800.0
2008-09-30 12:00:00,21.22,21.26,21.21,21.26,19100.0,18.4209,18.4556,18.4122,18.4556,19100.0
2008-09-30 12:05:00,21.26,21.33,21.24,21.33,17800.0,18.4556,18.5164,18.4382,18.5164,17800.0
2008-09-30 12:10:00,21.32,21.33,21.32,21.33,10700.0,18.5077,18.5164,18.5077,18.5164,10700.0
2008-09-30 12:15:00,21.32,21.33,21.25,21.25,17800.0,18.5077,18.5164,18.4469,18.4469,17800.0
2008-09-30 12:20:00,21.26,21.26,21.24,21.25,16100.0,18.4556,18.4556,18.4382,18.4469,16100.0
2008-09-30 12:25:00,21.25,21.25,21.23,21.25,11800.0,18.4469,18.4469,18.4295,18.4469,11800.0
2008-09-30 12:30:00,21.26,21.28,21.25,21.25,9600.0,18.4556,18.473,18.4469,18.4469,9600.0
2008-09-30 12:35:00,21.25,21.26,21.19,21.2,9400.0,18.4469,18.4556,18.3948,18.4035,9400.0
2008-09-30 12:40:00,21.21,21.25,21.19,21.25,25400.0,18.4122,18.4469,18.3948,18.4469,25400.0
2008-09-30 12:45:00,21.25,21.28,21.23,21.25,12900.0,18.4469,18.473,18.4295,18.4469,12900.0
2008-09-30 12:50:00,21.25,21.26,21.22,21.24,12400.0,18.4469,18.4556,18.4209,18.4382,12400.0
2008-09-30 12:55:00,21.24,21.28,21.23,21.27,7700.0,18.4382,18.473,18.4295,18.4643,7700.0
2008-09-30 13:00:00,21.28,21.3,21.18,21.18,6100.0,18.473,18.4903,18.3861,18.3861,6100.0
2008-09-30 13:05:00,21.17,21.17,21.06,21.06,5800.0,18.3775,18.3775,18.282,18.282,5800.0
2008-09-30 13:10:00,21.07,21.08,21.04,21.08,11900.0,18.2907,18.2993,18.2646,18.2993,11900.0
2008-09-30 13:15:00,21.08,21.18,21.07,21.13,14000.0,18.2993,18.3861,18.2907,18.3427,14000.0
2008-09-30 13:20:00,21.12,21.12,21.08,21.1,9200.0,18.3341,18.3341,18.2993,18.3167,9200.0
2008-09-30 13:25:00,21.09,21.17,21.09,21.17,9100.0,18.308,18.3775,18.308,18.3775,9100.0
2008-09-30 13:30:00,21.15,21.2,21.15,21.19,13100.0,18.3601,18.4035,18.3601,18.3948,13100.0
2008-09-30 13:35:00,21.19,21.22,21.17,21.17,8400.0,18.3948,18.4209,18.3775,18.3775,8400.0
2008-09-30 13:40:00,21.18,21.18,21.08,21.09,11800.0,18.3861,18.3861,18.2993,18.308,11800.0
2008-09-30 13:45:00,21.08,21.09,21.05,21.09,13400.0,18.2993,18.308,18.2733,18.308,13400.0
2008-09-30 13:50:00,21.1,21.1,21.06,21.06,10600.0,18.3167,18.3167,18.282,18.282,10600.0
2008-09-30 13:55:00,21.07,21.08,21.02,21.03,8400.0,18.2907,18.2993,18.2472,18.2559,8400.0
2008-09-30 14:00:00,21.03,21.08,21.01,21.08,9100.0,18.2559,18.2993,18.2386,18.2993,9100.0
2008-09-30 14:05:00,21.08,21.14,21.07,21.14,3900.0,18.2993,18.3514,18.2907,18.3514,3900.0
2008-09-30 14:10:00,21.13,21.22,21.13,21.16,13100.0,18.3427,18.4209,18.3427,18.3688,13100.0
2008-09-30 14:15:00,21.15,21.15,21.12,21.14,12600.0,18.3601,18.3601,18.3341,18.3514,12600.0
2008-09-30 14:20:00,21.15,21.16,21.13,21.15,17600.0,18.3601,18.3688,18.3427,18.3601,17600.0
2008-09-30 14:25:00,21.15,21.26,21.15,21.25,7300.0,18.3601,18.4556,18.3601,18.4469,7300.0
2008-09-30 14:30:00,21.25,21.3,21.25,21.28,7200.0,18.4469,18.4903,18.4469,18.473,7200.0
2008-09-30 14:35:00,21.28,21.29,21.28,21.29,6100.0,18.473,18.4816,18.473,18.4816,6100.0
2008-09-30 14:40:00,21.28,21.31,21.28,21.3,8900.0,18.473,18.499,18.473,18.4903,8900.0
2008-09-30 14:45:00,21.3,21.31,21.3,21.31,13900.0,18.4903,18.499,18.4903,18.499,13900.0
2008-09-30 14:50:00,21.31,21.34,21.29,21.34,33300.0,18.499,18.525,18.4816,18.525,33300.0
2008-09-30 14:55:00,21.35,21.39,21.34,21.36,14700.0,18.5337,18.5684,18.525,18.5424,14700.0
2008-09-30 15:00:00,21.35,21.37,21.32,21.34,29400.0,18.5337,18.5511,18.5077,18.525,29400.0
2008-09-30 15:05:00,21.33,21.36,21.3,21.35,17900.0,18.5164,18.5424,18.4903,18.5337,17900.0
2008-09-30 15:10:00,21.35,21.38,21.31,21.35,34200.0,18.5337,18.5598,18.499,18.5337,34200.0
2008-09-30 15:15:00,21.35,21.39,21.34,21.38,19100.0,18.5337,18.5684,18.525,18.5598,19100.0
2008-09-30 15:20:00,21.37,21.47,21.35,21.45,39100.0,18.5511,18.6379,18.5337,18.6205,39100.0
2008-09-30 15:25:00,21.44,21.47,21.43,21.45,36200.0,18.6118,18.6379,18.6032,18.6205,36200.0
2008-09-30 15:30:00,21.45,21.46,21.44,21.44,46200.0,18.6205,18.6292,18.6118,18.6118,46200.0
2008-09-30 15:35:00,21.44,21.45,21.36,21.36,37800.0,18.6118,18.6205,18.5424,18.5424,37800.0
2008-09-30 15:40:00,21.36,21.38,21.25,21.31,96900.0,18.5424,18.5598,18.4469,18.499,96900.0
2008-09-30 15:45:00,21.32,21.47,21.28,21.36,113900.0,18.5077,18.6379,18.473,18.5424,113900.0
2008-09-30 15:50:00,21.36,21.44,21.35,21.4,69600.0,18.5424,18.6118,18.5337,18.5771,69600.0
2008-09-30 15:55:00,21.41,21.61,21.37,21.53,146200.0,18.5858,18.7594,18.5511,18.69,146200.0
2008-10-01 09:30:00,21.46,21.46,21.3,21.3,10700.0,18.6292,18.6292,18.4903,18.4903,10700.0
2008-10-01 09:35:00,21.31,21.33,21.11,21.16,40300.0,18.499,18.5164,18.3254,18.3688,40300.0
2008-10-01 09:40:00,21.16,21.65,21.16,21.59,39500.0,18.3688,18.7941,18.3688,18.7421,39500.0
2008-10-01 09:45:00,21.58,21.59,21.46,21.54,67400.0,18.7334,18.7421,18.6292,18.6987,67400.0
2008-10-01 09:50:00,21.54,21.59,21.43,21.47,8500.0,18.6987,18.7421,18.6032,18.6379,8500.0
2008-10-01 09:55:00,21.49,21.57,21.47,21.51,25600.0,18.6553,18.7247,18.6379,18.6726,25600.0
2008-10-01 10:00:00,21.5,21.5,21.37,21.38,27300.0,18.6639,18.6639,18.5511,18.5598,27300.0
2008-10-01 10:05:00,21.38,21.4,21.24,21.4,13700.0,18.5598,18.5771,18.4382,18.5771,13700.0
2008-10-01 10:10:00,21.4,21.4,21.26,21.28,47700.0,18.5771,18.5771,18.4556,18.473,47700.0
2008-10-01 10:15:00,21.28,21.38,21.26,21.38,19100.0,18.473,18.5598,18.4556,18.5598,19100.0
2008-10-01 10:20:00,21.39,21.46,21.39,21.44,10100.0,18.5684,18.6292,18.5684,18.6118,10100.0
2008-10-01 10:25:00,21.44,21.5,21.44,21.5,15600.0,18.6118,18.6639,18.6118,18.6639,15600.0
2008-10-01 10:30:00,21.5,21.56,21.5,21.54,30200.0,18.6639,18.716,18.6639,18.6987,30200.0
2008-10-01 10:35:00,21.54,21.59,21.52,21.58,47800.0,18.6987,18.7421,18.6813,18.7334,47800.0
2008-10-01 10:40:00,21.58,21.6,21.48,21.49,37900.0,18.7334,18.7507,18.6466,18.6553,37900.0
2008-10-01 10:45:00,21.48,21.49,21.31,21.31,10300.0,18.6466,18.6553,18.499,18.499,10300.0
2008-10-01 10:50:00,21.31,21.39,21.28,21.39,13100.0,18.499,18.5684,18.473,18.5684,13100.0
2008-10-01 10:55:00,21.36,21.39,21.35,21.35,8400.0,18.5424,18.5684,18.5337,18.5337,8400.0
2008-10-01 11:00:00,21.35,21.38,21.26,21.28,8300.0,18.5337,18.5598,18.4556,18.473,8300.0
2008-10-01 11:05:00,21.29,21.31,21.22,21.27,9000.0,18.4816,18.499,18.4209,18.4643,9000.0
2008-10-01 11:10:00,21.27,21.3,21.25,21.28,6300.0,18.4643,18.4903,18.4469,18.473,6300.0
2008-10-01 11:15:00,21.29,21.29,21.18,21.18,20200.0,18.4816,18.4816,18.3861,18.3861,20200.0
2008-10-01 11:20:00,21.18,21.28,21.17,21.23,12700.0,18.3861,18.473,18.3775,18.4295,12700.0
2008-10-01 11:25:00,21.23,21.28,21.22,21.25,25700.0,18.4295,18.473,18.4209,18.4469,25700.0
2008-10-01 11:30:00,21.25,21.35,21.25,21.25,10000.0,18.4469,18.5337,18.4469,18.4469,10000.0
2008-10-01 11:35:00,21.25,21.32,21.24,21.3,10200.0,18.4469,18.5077,18.4382,18.4903,10200.0
2008-10-01 11:40:00,21.29,21.31,21.2,21.29,5800.0,18.4816,18.499,18.4035,18.4816,5800.0
2008-10-01 11:45:00,21.3,21.3,21.2,21.26,11600.0,18.4903,18.4903,18.4035,18.4556,11600.0
2008-10-01 11:50:00,21.26,21.31,21.26,21.3,4900.0,18.4556,18.499,18.4556,18.4903,4900.0
2008-10-01 11:55:00,21.29,21.31,21.25,21.26,20700.0,18.4816,18.499,18.4469,18.4556,20700.0
2008-10-01 12:00:00,21.26,21.32,21.26,21.32,9500.0,18.4556,18.5077,18.4556,18.5077,9500.0
2008-10-01 12:05:00,21.32,21.41,21.32,21.38,15400.0,18.5077,18.5858,18.5077,18.5598,15400.0
2008-10-01 12:10:00,21.38,21.39,21.36,21.38,6300.0,18.5598,18.5684,18.5424,18.5598,6300.0
2008-10-01 12:15:00,21.38,21.48,21.38,21.43,17300.0,18.5598,18.6466,18.5598,18.6032,17300.0
2008-10-01 12:20:00,21.43,21.45,21.42,21.43,6500.0,18.6032,18.6205,18.5945,18.6032,6500.0
2008-10-01 12:25:00,21.42,21.45,21.42,21.45,7700.0,18.5945,18.6205,18.5945,18.6205,7700.0
2008-10-01 12:30:00,21.45,21.57,21.43,21.55,13000.0,18.6205,18.7247,18.6032,18.7073,13000.0
2008-10-01 12:35:00,21.55,21.58,21.53,21.53,11400.0,18.7073,18.7334,18.69,18.69,11400.0
2008-10-01 12:40:00,21.54,21.62,21.52,21.52,12700.0,18.6987,18.7681,18.6813,18.6813,12700.0
2008-10-01 12:45:00,21.52,21.52,21.46,21.48,13600.0,18.6813,18.6813,18.6292,18.6466,13600.0
2008-10-01 12:50:00,21.48,21.55,21.48,21.48,12400.0,18.6466,18.7073,18.6466,18.6466,12400.0
2008-10-01 12:55:00,21.44,21.45,21.4,21.41,11400.0,18.6118,18.6205,18.5771,18.5858,11400.0
2008-10-01 13:00:00,21.41,21.42,21.33,21.35,5800.0,18.5858,18.5945,18.5164,18.5337,5800.0
2008-10-01 13:05:00,21.35,21.37,21.31,21.31,10500.0,18.5337,18.5511,18.499,18.499,10500.0
2008-10-01 13:10:00,21.31,21.31,21.22,21.22,21700.0,18.499,18.499,18.4209,18.4209,21700.0
2008-10-01 13:15:00,21.21,21.25,21.2,21.23,13100.0,18.4122,18.4469,18.4035,18.4295,13100.0
2008-10-01 13:20:00,21.23,21.25,21.21,21.25,6700.0,18.4295,18.4469,18.4122,18.4469,6700.0
2008-10-01 13:25:00,21.23,21.27,21.23,21.26,8800.0,18.4295,18.4643,18.4295,18.4556,8800.0
2008-10-01 13:30:00,21.27,21.28,21.13,21.18,21100.0,18.4643,18.473,18.3427,18.3861,21100.0
2008-10-01 13:35:00,21.17,21.24,21.17,21.19,7700.0,18.3775,18.4382,18.3775,18.3948,7700.0
2008-10-01 13:40:00,21.2,21.31,21.05,21.31,31100.0,18.4035,18.499,18.2733,18.499,31100.0
2008-10-01 13:45:00,21.26,21.33,21.21,21.26,23700.0,18.4556,18.5164,18.4122,18.4556,23700.0
2008-10-01 13:50:00,21.25,21.25,21.11,21.14,30900.0,18.4469,18.4469,18.3254,18.3514,30900.0
2008-10-01 13:55:00,21.15,21.19,21.11,21.12,36800.0,18.3601,18.3948,18.3254,18.3341,36800.0
2008-10-01 14:00:00,21.13,21.25,21.13,21.25,33200.0,18.3427,18.4469,18.3427,18.4469,33200.0
2008-10-01 14:05:00,21.24,21.35,21.24,21.33,29700.0,18.4382,18.5337,18.4382,18.5164,29700.0
2008-10-01 14:10:00,21.34,21.46,21.33,21.4,45400.0,18.525,18.6292,18.5164,18.5771,45400.0
2008-10-01 14:15:00,21.4,21.48,21.37,21.47,26800.0,18.5771,18.6466,18.5511,18.6379,26800.0
2008-10-01 14:20:00,21.46,21.49,21.37,21.39,14500.0,18.6292,18.6553,18.5511,18.5684,14500.0
2008-10-01 14:25:00,21.37,21.49,21.34,21.49,29100.0,18.5511,18.6553,18.525,18.6553,29100.0
2008-10-01 14:30:00,21.48,21.48,21.35,21.35,15600.0,18.6466,18.6466,18.5337,18.5337,15600.0
2008-10-01 14:35:00,21.32,21.5,21.31,21.49,13500.0,18.5077,18.6639,18.499,18.6553,13500.0
2008-10-01 14:40:00,21.5,21.54,21.47,21.54,58500.0,18.6639,18.6987,18.6379,18.6987,58500.0
2008-10-01 14:45:00,21.54,21.55,21.47,21.5,19000.0,18.6987,18.7073,18.6379,18.6639,19000.0
2008-10-01 14:50:00,21.49,21.64,21.48,21.63,281900.0,18.6553,18.7855,18.6466,18.7768,281900.0
2008-10-01 14:55:00,21.64,21.65,21.44,21.49,37500.0,18.7855,18.7941,18.6118,18.6553,37500.0
2008-10-01 15:00:00,21.48,21.5,21.46,21.49,10700.0,18.6466,18.6639,18.6292,18.6553,10700.0
2008-10-01 15:05:00,21.49,21.59,21.48,21.59,22700.0,18.6553,18.7421,18.6466,18.7421,22700.0
2008-10-01 15:10:00,21.58,21.67,21.54,21.58,53300.0,18.7334,18.8115,18.6987,18.7334,53300.0
2008-10-01 15:15:00,21.57,21.57,21.45,21.56,9600.0,18.7247,18.7247,18.6205,18.716,9600.0
2008-10-01 15:20:00,21.56,21.58,21.41,21.48,21700.0,18.716,18.7334,18.5858,18.6466,21700.0
2008-10-01 15:25:00,21.49,21.5,21.43,21.49,16900.0,18.6553,18.6639,18.6032,18.6553,16900.0
2008-10-01 15:30:00,21.5,21.5,21.47,21.5,22800.0,18.6639,18.6639,18.6379,18.6639,22800.0
2008-10-01 15:35:00,21.5,21.5,21.47,21.5,37400.0,18.6639,18.6639,18.6379,18.6639,37400.0
2008-10-01 15:40:00,21.49,21.5,21.48,21.5,46200.0,18.6553,18.6639,18.6466,18.6639,46200.0
2008-10-01 15:45:00,21.5,21.53,21.48,21.49,65000.0,18.6639,18.69,18.6466,18.6553,65000.0
2008-10-01 15:50:00,21.49,21.54,21.46,21.48,56400.0,18.6553,18.6987,18.6292,18.6466,56400.0
2008-10-01 15:55:00,21.48,21.63,21.47,21.6,73700.0,18.6466,18.7768,18.6379,18.7507,73700.0
2008-10-02 09:30:00,21.44,21.5,21.32,21.32,24500.0,18.6118,18.6639,18.5077,18.5077,24500.0
2008-10-02 09:35:00,21.34,21.48,21.03,21.11,117000.0,18.525,18.6466,18.2559,18.3254,117000.0
2008-10-02 09:40:00,21.11,21.29,20.83,21.06,70000.0,18.3254,18.4816,18.0823,18.282,70000.0
2008-10-02 09:45:00,21.0,21.32,21.0,21.29,23500.0,18.2299,18.5077,18.2299,18.4816,23500.0
2008-10-02 09:50:00,21.3,21.31,20.98,21.02,27000.0,18.4903,18.499,18.2125,18.2472,27000.0
2008-10-02 09:55:00,21.01,21.09,20.96,21.0,18200.0,18.2386,18.308,18.1952,18.2299,18200.0
2008-10-02 10:00:00,20.97,21.0,20.87,20.99,28900.0,18.2038,18.2299,18.117,18.2212,28900.0
2008-10-02 10:05:00,20.98,21.0,20.91,20.97,26100.0,18.2125,18.2299,18.1518,18.2038,26100.0
2008-10-02 10:10:00,20.97,21.03,20.77,20.9,87400.0,18.2038,18.2559,18.0302,18.1431,87400.0
2008-10-02 10:15:00,20.91,20.93,20.85,20.87,29100.0,18.1518,18.1691,18.0997,18.117,29100.0
2008-10-02 10:20:00,20.87,20.91,20.77,20.77,38700.0,18.117,18.1518,18.0302,18.0302,38700.0
2008-10-02 10:25:00,20.78,20.88,20.67,20.71,107600.0,18.0389,18.1257,17.9434,17.9781,107600.0
2008-10-02 10:30:00,20.71,20.74,20.54,20.72,110900.0,17.9781,18.0042,17.8306,17.9868,110900.0
2008-10-02 10:35:00,20.73,20.75,20.12,20.35,178300.0,17.9955,18.0129,17.466,17.6656,178300.0
2008-10-02 10:40:00,20.35,20.45,20.3,20.45,22800.0,17.6656,17.7524,17.6222,17.7524,22800.0
2008-10-02 10:45:00,20.45,20.45,20.31,20.33,19400.0,17.7524,17.7524,17.6309,17.6483,19400.0
2008-10-02 10:50:00,20.33,20.37,20.25,20.27,22500.0,17.6483,17.683,17.5788,17.5962,22500.0
2008-10-02 10:55:00,20.26,20.26,20.15,20.18,35500.0,17.5875,17.5875,17.492,17.5181,35500.0
2008-10-02 11:00:00,20.18,20.23,20.16,20.19,29500.0,17.5181,17.5615,17.5007,17.5267,29500.0
2008-10-02 11:05:00,20.19,20.19,19.98,20.0,62600.0,17.5267,17.5267,17.3444,17.3618,62600.0
2008-10-02 11:10:00,20.01,20.06,19.98,20.05,29000.0,17.3705,17.4139,17.3444,17.4052,29000.0
2008-10-02 11:15:00,20.05,20.09,20.05,20.09,15900.0,17.4052,17.4399,17.4052,17.4399,15900.0
2008-10-02 11:20:00,20.07,20.17,20.07,20.1,31000.0,17.4226,17.5094,17.4226,17.4486,31000.0
2008-10-02 11:25:00,20.1,20.11,20.08,20.09,24700.0,17.4486,17.4573,17.4312,17.4399,24700.0
2008-10-02 11:30:00,20.09,20.1,20.03,20.05,32300.0,17.4399,17.4486,17.3878,17.4052,32300.0
2008-10-02 11:35:00,20.05,20.18,20.0,20.15,31000.0,17.4052,17.5181,17.3618,17.492,31000.0
2008-10-02 11:40:00,20.15,20.16,20.12,20.14,20600.0,17.492,17.5007,17.466,17.4833,20600.0
2008-10-02 11:45:00,20.15,20.15,20.11,20.11,10700.0,17.492,17.492,17.4573,17.4573,10700.0
2008-10-02 11:50:00,20.12,20.16,20.12,20.15,26600.0,17.466,17.5007,17.466,17.492,26600.0
2008-10-02 11:55:00,20.15,20.16,20.11,20.13,13900.0,17.492,17.5007,17.4573,17.4746,13900.0
2008-10-02 12:00:00,20.12,20.15,20.12,20.15,21300.0,17.466,17.492,17.466,17.492,21300.0
2008-10-02 12:05:00,20.15,20.15,20.1,20.14,28200.0,17.492,17.492,17.4486,17.4833,28200.0
2008-10-02 12:10:00,20.14,20.15,20.12,20.13,20600.0,17.4833,17.492,17.466,17.4746,20600.0
2008-10-02 12:15:00,20.14,20.25,20.13,20.2,45100.0,17.4833,17.5788,17.4746,17.5354,45100.0
2008-10-02 12:20:00,20.2,20.21,20.17,20.21,22100.0,17.5354,17.5441,17.5094,17.5441,22100.0
2008-10-02 12:25:00,20.21,20.31,20.21,20.28,36500.0,17.5441,17.6309,17.5441,17.6049,36500.0
2008-10-02 12:30:00,20.28,20.35,20.27,20.32,12600.0,17.6049,17.6656,17.5962,17.6396,12600.0
2008-10-02 12:35:00,20.32,20.35,20.27,20.27,19900.0,17.6396,17.6656,17.5962,17.5962,19900.0
2008-10-02 12:40:00,20.27,20.27,20.2,20.21,22200.0,17.5962,17.5962,17.5354,17.5441,22200.0
2008-10-02 12:45:00,20.21,20.28,20.21,20.27,12300.0,17.5441,17.6049,17.5441,17.5962,12300.0
2008-10-02 12:50:00,20.28,20.32,20.27,20.32,9900.0,17.6049,17.6396,17.5962,17.6396,9900.0
2008-10-02 12:55:00,20.32,20.35,20.32,20.35,13900.0,17.6396,17.6656,17.6396,17.6656,13900.0
2008-10-02 13:00:00,20.35,20.35,20.29,20.29,11800.0,17.6656,17.6656,17.6135,17.6135,11800.0
2008-10-02 13:05:00,20.29,20.34,20.28,20.3,14000.0,17.6135,17.6569,17.6049,17.6222,14000.0
2008-10-02 13:10:00,20.31,20.35,20.27,20.3,13500.0,17.6309,17.6656,17.5962,17.6222,13500.0
2008-10-02 13:15:00,20.3,20.35,20.29,20.34,19900.0,17.6222,17.6656,17.6135,17.6569,19900.0
2008-10-02 13:20:00,20.34,20.35,20.33,20.35,15000.0,17.6569,17.6656,17.6483,17.6656,15000.0
2008-10-02 13:25:00,20.35,20.35,20.32,20.34,14700.0,17.6656,17.6656,17.6396,17.6569,14700.0
2008-10-02 13:30:00,20.34,20.35,20.34,20.35,52700.0,17.6569,17.6656,17.6569,17.6656,52700.0
2008-10-02 13:35:00,20.35,20.35,20.23,20.23,18800.0,17.6656,17.6656,17.5615,17.5615,18800.0
2008-10-02 13:40:00,20.23,20.35,20.19,20.35,47400.0,17.5615,17.6656,17.5267,17.6656,47400.0
2008-10-02 13:45:00,20.34,20.35,20.25,20.28,33400.0,17.6569,17.6656,17.5788,17.6049,33400.0
2008-10-02 13:50:00,20.29,20.33,20.12,20.15,44300.0,17.6135,17.6483,17.466,17.492,44300.0
2008-10-02 13:55:00,20.16,20.23,20.14,20.2,41000.0,17.5007,17.5615,17.4833,17.5354,41000.0
2008-10-02 14:00:00,20.19,20.23,20.18,20.21,28600.0,17.5267,17.5615,17.5181,17.5441,28600.0
2008-10-02 14:05:00,20.21,20.23,20.19,20.19,74400.0,17.5441,17.5615,17.5267,17.5267,74400.0
2008-10-02 14:10:00,20.19,20.23,20.18,20.2,14100.0,17.5267,17.5615,17.5181,17.5354,14100.0
2008-10-02 14:15:00,20.2,20.2,20.1,20.11,16300.0,17.5354,17.5354,17.4486,17.4573,16300.0
2008-10-02 14:20:00,20.11,20.11,20.02,20.03,18200.0,17.4573,17.4573,17.3792,17.3878,18200.0
2008-10-02 14:25:00,20.02,20.04,20.0,20.0,34300.0,17.3792,17.3965,17.3618,17.3618,34300.0
2008-10-02 14:30:00,19.99,20.01,19.93,19.93,20300.0,17.3531,17.3705,17.301,17.301,20300.0
2008-10-02 14:35:00,19.94,20.0,19.89,19.99,17100.0,17.3097,17.3618,17.2663,17.3531,17100.0
2008-10-02 14:40:00,20.0,20.02,19.93,19.94,20000.0,17.3618,17.3792,17.301,17.3097,20000.0
2008-10-02 14:45:00,19.94,19.97,19.94,19.94,14200.0,17.3097,17.3358,17.3097,17.3097,14200.0
2008-10-02 14:50:00,19.94,19.96,19.89,19.89,15200.0,17.3097,17.3271,17.2663,17.2663,15200.0
2008-10-02 14:55:00,19.89,19.96,19.89,19.94,24800.0,17.2663,17.3271,17.2663,17.3097,24800.0
2008-10-02 15:00:00,19.94,19.95,19.9,19.95,30200.0,17.3097,17.3184,17.275,17.3184,30200.0
2008-10-02 15:05:00,19.95,20.01,19.95,19.98,41800.0,17.3184,17.3705,17.3184,17.3444,41800.0
2008-10-02 15:10:00,19.97,20.02,19.97,20.0,47200.0,17.3358,17.3792,17.3358,17.3618,47200.0
2008-10-02 15:15:00,19.99,20.01,19.96,19.98,47400.0,17.3531,17.3705,17.3271,17.3444,47400.0
2008-10-02 15:20:00,19.98,20.04,19.98,20.01,35900.0,17.3444,17.3965,17.3444,17.3705,35900.0
2008-10-02 15:25:00,20.02,20.04,19.94,19.95,24600.0,17.3792,17.3965,17.3097,17.3184,24600.0
2008-10-02 15:30:00,19.96,20.01,19.93,19.98,39400.0,17.3271,17.3705,17.301,17.3444,39400.0
2008-10-02 15:35:00,19.98,20.0,19.87,19.9,26700.0,17.3444,17.3618,17.2489,17.275,26700.0
2008-10-02 15:40:00,19.89,19.89,19.76,19.76,78900.0,17.2663,17.2663,17.1535,17.1535,78900.0
2008-10-02 15:45:00,19.78,19.78,19.66,19.76,92800.0,17.1708,17.1708,17.0666,17.1535,92800.0
2008-10-02 15:50:00,19.76,19.8,19.71,19.78,99400.0,17.1535,17.1882,17.1101,17.1708,99400.0
2008-10-02 15:55:00,19.78,20.13,19.73,19.76,227600.0,17.1708,17.4746,17.1274,17.1535,227600.0
2008-10-03 09:30:00,19.91,20.03,19.77,19.88,28400.0,17.2837,17.3878,17.1621,17.2576,28400.0
2008-10-03 09:35:00,19.91,19.92,19.78,19.81,11100.0,17.2837,17.2924,17.1708,17.1969,11100.0
2008-10-03 09:40:00,19.81,20.02,19.81,19.87,26300.0,17.1969,17.3792,17.1969,17.2489,26300.0
2008-10-03 09:45:00,19.9,19.9,19.75,19.77,26600.0,17.275,17.275,17.1448,17.1621,26600.0
2008-10-03 09:50:00,19.78,19.8,19.73,19.76,14100.0,17.1708,17.1882,17.1274,17.1535,14100.0
2008-10-03 09:55:00,19.76,19.8,19.7,19.72,26500.0,17.1535,17.1882,17.1014,17.1187,26500.0
2008-10-03 10:00:00,19.72,19.9,19.72,19.88,32900.0,17.1187,17.275,17.1187,17.2576,32900.0
2008-10-03 10:05:00,19.88,19.91,19.86,19.89,16400.0,17.2576,17.2837,17.2403,17.2663,16400.0
2008-10-03 10:10:00,19.89,20.03,19.82,20.0,22500.0,17.2663,17.3878,17.2055,17.3618,22500.0
2008-10-03 10:15:00,20.01,20.11,20.0,20.0,18100.0,17.3705,17.4573,17.3618,17.3618,18100.0
2008-10-03 10:20:00,20.0,20.06,19.99,20.05,17700.0,17.3618,17.4139,17.3531,17.4052,17700.0
2008-10-03 10:25:00,20.04,20.08,20.03,20.06,13400.0,17.3965,17.4312,17.3878,17.4139,13400.0
2008-10-03 10:30:00,20.05,20.06,20.01,20.04,38100.0,17.4052,17.4139,17.3705,17.3965,38100.0
2008-10-03 10:35:00,20.03,20.07,20.03,20.03,25800.0,17.3878,17.4226,17.3878,17.3878,25800.0
2008-10-03 10:40:00,20.03,20.08,19.95,20.01,32600.0,17.3878,17.4312,17.3184,17.3705,32600.0
2008-10-03 10:45:00,20.01,20.02,20.0,20.01,14500.0,17.3705,17.3792,17.3618,17.3705,14500.0
2008-10-03 10:50:00,20.02,20.04,19.99,20.02,17900.0,17.3792,17.3965,17.3531,17.3792,17900.0
2008-10-03 10:55:00,20.02,20.02,19.93,19.93,10100.0,17.3792,17.3792,17.301,17.301,10100.0
2008-10-03 11:00:00,19.94,20.03,19.93,20.01,10900.0,17.3097,17.3878,17.301,17.3705,10900.0
2008-10-03 11:05:00,20.0,20.01,19.93,19.97,9300.0,17.3618,17.3705,17.301,17.3358,9300.0
2008-10-03 11:10:00,19.97,20.0,19.95,19.97,10100.0,17.3358,17.3618,17.3184,17.3358,10100.0
2008-10-03 11:15:00,19.97,19.98,19.93,19.93,10200.0,17.3358,17.3444,17.301,17.301,10200.0
2008-10-03 11:20:00,19.92,19.92,19.88,19.89,6300.0,17.2924,17.2924,17.2576,17.2663,6300.0
2008-10-03 11:25:00,19.88,19.9,19.88,19.88,9700.0,17.2576,17.275,17.2576,17.2576,9700.0
2008-10-03 11:30:00,19.88,19.99,19.88,19.99,10200.0,17.2576,17.3531,17.2576,17.3531,10200.0
2008-10-03 11:35:00,19.99,20.04,19.99,20.04,10200.0,17.3531,17.3965,17.3531,17.3965,10200.0
2008-10-03 11:40:00,20.04,20.07,20.03,20.05,10500.0,17.3965,17.4226,17.3878,17.4052,10500.0
2008-10-03 11:45:00,20.05,20.05,19.94,19.95,11500.0,17.4052,17.4052,17.3097,17.3184,11500.0
2008-10-03 11:50:00,19.95,19.95,19.93,19.95,5200.0,17.3184,17.3184,17.301,17.3184,5200.0
2008-10-03 11:55:00,19.95,20.0,19.95,20.0,8700.0,17.3184,17.3618,17.3184,17.3618,8700.0
2008-10-03 12:00:00,19.99,20.04,19.98,20.03,16700.0,17.3531,17.3965,17.3444,17.3878,16700.0
2008-10-03 12:05:00,20.02,20.02,19.98,19.99,10500.0,17.3792,17.3792,17.3444,17.3531,10500.0
2008-10-03 12:10:00,20.0,20.0,19.99,20.0,3500.0,17.3618,17.3618,17.3531,17.3618,3500.0
2008-10-03 12:15:00,20.0,20.01,19.99,20.0,13800.0,17.3618,17.3705,17.3531,17.3618,13800.0
2008-10-03 12:20:00,20.0,20.0,19.92,19.93,17700.0,17.3618,17.3618,17.2924,17.301,17700.0
2008-10-03 12:25:00,19.93,19.99,19.9,19.99,10700.0,17.301,17.3531,17.275,17.3531,10700.0
2008-10-03 12:30:00,19.98,19.98,19.95,19.96,13600.0,17.3444,17.3444,17.3184,17.3271,13600.0
2008-10-03 12:35:00,19.96,19.97,19.91,19.96,18200.0,17.3271,17.3358,17.2837,17.3271,18200.0
2008-10-03 12:40:00,19.96,20.08,19.95,20.01,19400.0,17.3271,17.4312,17.3184,17.3705,19400.0
2008-10-03 12:45:00,20.02,20.02,19.99,20.01,19100.0,17.3792,17.3792,17.3531,17.3705,19100.0
2008-10-03 12:50:00,20.02,20.05,20.01,20.03,13400.0,17.3792,17.4052,17.3705,17.3878,13400.0
2008-10-03 12:55:00,20.03,20.05,20.03,20.05,14700.0,17.3878,17.4052,17.3878,17.4052,14700.0
2008-10-03 13:00:00,20.04,20.05,19.96,20.03,24400.0,17.3965,17.4052,17.3271,17.3878,24400.0
2008-10-03 13:05:00,20.03,20.15,20.01,20.03,63600.0,17.3878,17.492,17.3705,17.3878,63600.0
2008-10-03 13:10:00,20.03,20.06,19.96,20.03,22600.0,17.3878,17.4139,17.3271,17.3878,22600.0
2008-10-03 13:15:00,20.02,20.1,20.0,20.07,18600.0,17.3792,17.4486,17.3618,17.4226,18600.0
2008-10-03 13:20:00,20.07,20.19,19.85,20.02,38200.0,17.4226,17.5267,17.2316,17.3792,38200.0
2008-10-03 13:25:00,20.01,20.16,19.99,20.12,22800.0,17.3705,17.5007,17.3531,17.466,22800.0
2008-10-03 13:30:00,20.12,20.14,19.96,19.99,26300.0,17.466,17.4833,17.3271,17.3531,26300.0
2008-10-03 13:35:00,19.98,20.05,19.85,19.97,25500.0,17.3444,17.4052,17.2316,17.3358,25500.0
2008-10-03 13:40:00,19.96,19.97,19.77,19.81,32200.0,17.3271,17.3358,17.1621,17.1969,32200.0
2008-10-03 13:45:00,19.82,19.86,19.72,19.81,23800.0,17.2055,17.2403,17.1187,17.1969,23800.0
2008-10-03 13:50:00,19.84,19.93,19.69,19.69,26200.0,17.2229,17.301,17.0927,17.0927,26200.0
2008-10-03 13:55:00,19.7,19.8,19.69,19.75,23100.0,17.1014,17.1882,17.0927,17.1448,23100.0
2008-10-03 14:00:00,19.78,19.8,19.63,19.66,33700.0,17.1708,17.1882,17.0406,17.0666,33700.0
2008-10-03 14:05:00,19.66,19.75,19.65,19.7,20500.0,17.0666,17.1448,17.058,17.1014,20500.0
2008-10-03 14:10:00,19.7,19.81,19.67,19.76,10100.0,17.1014,17.1969,17.0753,17.1535,10100.0
2008-10-03 14:15:00,19.76,19.77,19.69,19.69,4200.0,17.1535,17.1621,17.0927,17.0927,4200.0
2008-10-03 14:20:00,19.69,19.7,19.63,19.64,5400.0,17.0927,17.1014,17.0406,17.0493,5400.0
2008-10-03 14:25:00,19.64,19.64,19.51,19.55,19900.0,17.0493,17.0493,16.9364,16.9712,19900.0
2008-10-03 14:30:00,19.55,19.61,19.43,19.5,23500.0,16.9712,17.0232,16.867,16.9278,23500.0
2008-10-03 14:35:00,19.5,19.57,19.5,19.56,13400.0,16.9278,16.9885,16.9278,16.9798,13400.0
2008-10-03 14:40:00,19.56,19.61,19.53,19.57,16300.0,16.9798,17.0232,16.9538,16.9885,16300.0
2008-10-03 14:45:00,19.58,19.62,19.52,19.62,34500.0,16.9972,17.0319,16.9451,17.0319,34500.0
2008-10-03 14:50:00,19.62,19.71,19.61,19.7,21800.0,17.0319,17.1101,17.0232,17.1014,21800.0
2008-10-03 14:55:00,19.7,19.78,19.65,19.76,16400.0,17.1014,17.1708,17.058,17.1535,16400.0
2008-10-03 15:00:00,19.76,19.79,19.63,19.7,41700.0,17.1535,17.1795,17.0406,17.1014,41700.0
2008-10-03 15:05:00,19.7,19.71,19.66,19.66,22500.0,17.1014,17.1101,17.0666,17.0666,22500.0
2008-10-03 15:10:00,19.66,19.7,19.62,19.66,10700.0,17.0666,17.1014,17.0319,17.0666,10700.0
2008-10-03 15:15:00,19.66,19.68,19.58,19.6,13500.0,17.0666,17.084,16.9972,17.0146,13500.0
2008-10-03 15:20:00,19.6,19.62,19.57,19.57,12400.0,17.0146,17.0319,16.9885,16.9885,12400.0
2008-10-03 15:25:00,19.58,19.67,19.51,19.66,21700.0,16.9972,17.0753,16.9364,17.0666,21700.0
2008-10-03 15:30:00,19.65,19.72,19.64,19.7,34900.0,17.058,17.1187,17.0493,17.1014,34900.0
2008-10-03 15:35:00,19.7,19.7,19.59,19.59,22000.0,17.1014,17.1014,17.0059,17.0059,22000.0
2008-10-03 15:40:00,19.59,19.59,19.46,19.48,32800.0,17.0059,17.0059,16.893,16.9104,32800.0
2008-10-03 15:45:00,19.47,19.53,19.46,19.47,31400.0,16.9017,16.9538,16.893,16.9017,31400.0
2008-10-03 15:50:00,19.46,19.5,19.44,19.48,45900.0,16.893,16.9278,16.8757,16.9104,45900.0
2008-10-03 15:55:00,19.47,19.52,19.45,19.47,40600.0,16.9017,16.9451,16.8843,16.9017,40600.0
2008-10-06 09:30:00,19.12,19.12,18.86,19.0,29800.0,16.5979,16.5979,16.3722,16.4937,29800.0
2008-10-06 09:35:00,19.0,19.25,18.95,19.21,34400.0,16.4937,16.7107,16.4503,16.676,34400.0
2008-10-06 09:40:00,19.16,19.36,19.05,19.07,29800.0,16.6326,16.8062,16.5371,16.5545,29800.0
2008-10-06 09:45:00,19.05,19.23,19.04,19.2,21100.0,16.5371,16.6934,16.5284,16.6673,21100.0
2008-10-06 09:50:00,19.19,19.22,19.14,19.14,12500.0,16.6586,16.6847,16.6152,16.6152,12500.0
2008-10-06 09:55:00,19.14,19.15,19.06,19.09,23700.0,16.6152,16.6239,16.5458,16.5718,23700.0
2008-10-06 10:00:00,19.08,19.08,18.9,18.91,20900.0,16.5632,16.5632,16.4069,16.4156,20900.0
2008-10-06 10:05:00,18.89,18.92,18.82,18.85,41700.0,16.3982,16.4243,16.3375,16.3635,41700.0
2008-10-06 10:10:00,18.86,18.86,18.82,18.83,27600.0,16.3722,16.3722,16.3375,16.3461,27600.0
2008-10-06 10:15:00,18.83,18.87,18.59,18.65,39500.0,16.3461,16.3809,16.1378,16.1899,39500.0
2008-10-06 10:20:00,18.64,18.67,18.58,18.58,21800.0,16.1812,16.2072,16.1291,16.1291,21800.0
2008-10-06 10:25:00,18.58,18.59,18.42,18.48,41800.0,16.1291,16.1378,15.9902,16.0423,41800.0
2008-10-06 10:30:00,18.49,18.62,18.48,18.62,50500.0,16.051,16.1638,16.0423,16.1638,50500.0
2008-10-06 10:35:00,18.61,18.62,18.4,18.4,22300.0,16.1552,16.1638,15.9729,15.9729,22300.0
2008-10-06 10:40:00,18.39,18.44,18.17,18.27,24900.0,15.9642,16.0076,15.7732,15.86,24900.0
2008-10-06 10:45:00,18.28,18.47,18.27,18.4,32000.0,15.8687,16.0336,15.86,15.9729,32000.0
2008-10-06 10:50:00,18.4,18.42,18.28,18.37,12200.0,15.9729,15.9902,15.8687,15.9468,12200.0
2008-10-06 10:55:00,18.37,18.42,18.31,18.41,13700.0,15.9468,15.9902,15.8947,15.9815,13700.0
2008-10-06 11:00:00,18.4,18.56,18.39,18.55,21000.0,15.9729,16.1117,15.9642,16.1031,21000.0
2008-10-06 11:05:00,18.54,18.55,18.45,18.54,15100.0,16.0944,16.1031,16.0163,16.0944,15100.0
2008-10-06 11:10:00,18.55,18.59,18.5,18.53,13600.0,16.1031,16.1378,16.0597,16.0857,13600.0
2008-10-06 11:15:00,18.54,18.8,18.53,18.79,35600.0,16.0944,16.3201,16.0857,16.3114,35600.0
2008-10-06 11:20:00,18.79,18.79,18.7,18.74,19500.0,16.3114,16.3114,16.2333,16.268,19500.0
2008-10-06 11:25:00,18.75,18.83,18.72,18.73,16500.0,16.2767,16.3461,16.2506,16.2593,16500.0
2008-10-06 11:30:00,18.74,18.75,18.65,18.68,15000.0,16.268,16.2767,16.1899,16.2159,15000.0
2008-10-06 11:35:00,18.69,18.72,18.66,18.69,12400.0,16.2246,16.2506,16.1986,16.2246,12400.0
2008-10-06 11:40:00,18.69,18.72,18.69,18.72,6000.0,16.2246,16.2506,16.2246,16.2506,6000.0
2008-10-06 11:45:00,18.72,18.79,18.71,18.72,14400.0,16.2506,16.3114,16.242,16.2506,14400.0
2008-10-06 11:50:00,18.72,18.72,18.61,18.63,8800.0,16.2506,16.2506,16.1552,16.1725,8800.0
2008-10-06 11:55:00,18.62,18.74,18.61,18.68,16000.0,16.1638,16.268,16.1552,16.2159,16000.0
2008-10-06 12:00:00,18.66,18.74,18.6,18.6,25600.0,16.1986,16.268,16.1465,16.1465,25600.0
2008-10-06 12:05:00,18.6,18.61,18.54,18.54,13500.0,16.1465,16.1552,16.0944,16.0944,13500.0
2008-10-06 12:10:00,18.55,18.55,18.5,18.52,6400.0,16.1031,16.1031,16.0597,16.077,6400.0
2008-10-06 12:15:00,18.5,18.52,18.37,18.45,24600.0,16.0597,16.077,15.9468,16.0163,24600.0
2008-10-06 12:20:00,18.44,18.46,18.39,18.41,27100.0,16.0076,16.0249,15.9642,15.9815,27100.0
2008-10-06 12:25:00,18.41,18.42,18.36,18.39,32800.0,15.9815,15.9902,15.9381,15.9642,32800.0
2008-10-06 12:30:00,18.41,18.48,18.41,18.47,16200.0,15.9815,16.0423,15.9815,16.0336,16200.0
2008-10-06 12:35:00,18.47,18.48,18.3,18.3,15300.0,16.0336,16.0423,15.886,15.886,15300.0
2008-10-06 12:40:00,18.3,18.34,18.27,18.29,10800.0,15.886,15.9208,15.86,15.8774,10800.0
2008-10-06 12:45:00,18.29,18.29,18.19,18.25,27000.0,15.8774,15.8774,15.7906,15.8426,27000.0
2008-10-06 12:50:00,18.26,18.26,18.23,18.25,11100.0,15.8513,15.8513,15.8253,15.8426,11100.0
2008-10-06 12:55:00,18.25,18.25,18.15,18.15,18000.0,15.8426,15.8426,15.7558,15.7558,18000.0
2008-10-06 13:00:00,18.16,18.28,18.11,18.25,24400.0,15.7645,15.8687,15.7211,15.8426,24400.0
2008-10-06 13:05:00,18.26,18.31,18.26,18.26,15800.0,15.8513,15.8947,15.8513,15.8513,15800.0
2008-10-06 13:10:00,18.28,18.3,18.22,18.28,12100.0,15.8687,15.886,15.8166,15.8687,12100.0
2008-10-06 13:15:00,18.28,18.36,18.27,18.35,12200.0,15.8687,15.9381,15.86,15.9294,12200.0
2008-10-06 13:20:00,18.35,18.45,18.35,18.43,12800.0,15.9294,16.0163,15.9294,15.9989,12800.0
2008-10-06 13:25:00,18.44,18.45,18.4,18.4,4700.0,16.0076,16.0163,15.9729,15.9729,4700.0
2008-10-06 13:30:00,18.42,18.42,18.35,18.35,9700.0,15.9902,15.9902,15.9294,15.9294,9700.0
2008-10-06 13:35:00,18.35,18.36,18.29,18.35,19800.0,15.9294,15.9381,15.8774,15.9294,19800.0
2008-10-06 13:40:00,18.35,18.4,18.3,18.37,32700.0,15.9294,15.9729,15.886,15.9468,32700.0
2008-10-06 13:45:00,18.38,18.38,18.26,18.26,11400.0,15.9555,15.9555,15.8513,15.8513,11400.0
2008-10-06 13:50:00,18.27,18.38,18.26,18.38,9800.0,15.86,15.9555,15.8513,15.9555,9800.0
2008-10-06 13:55:00,18.38,18.42,18.38,18.4,15900.0,15.9555,15.9902,15.9555,15.9729,15900.0
2008-10-06 14:00:00,18.39,18.39,18.3,18.31,20800.0,15.9642,15.9642,15.886,15.8947,20800.0
2008-10-06 14:05:00,18.32,18.33,18.25,18.25,14300.0,15.9034,15.9121,15.8426,15.8426,14300.0
2008-10-06 14:10:00,18.26,18.35,18.25,18.26,14700.0,15.8513,15.9294,15.8426,15.8513,14700.0
2008-10-06 14:15:00,18.26,18.29,18.13,18.13,20300.0,15.8513,15.8774,15.7385,15.7385,20300.0
2008-10-06 14:20:00,18.13,18.13,18.05,18.09,13400.0,15.7385,15.7385,15.669,15.7037,13400.0
2008-10-06 14:25:00,18.09,18.11,18.02,18.03,15600.0,15.7037,15.7211,15.643,15.6517,15600.0
2008-10-06 14:30:00,18.04,18.04,17.91,18.03,27100.0,15.6603,15.6603,15.5475,15.6517,27100.0
2008-10-06 14:35:00,18.03,18.1,18.02,18.04,17100.0,15.6517,15.7124,15.643,15.6603,17100.0
2008-10-06 14:40:00,18.04,18.05,17.97,17.97,27600.0,15.6603,15.669,15.5996,15.5996,27600.0
2008-10-06 14:45:00,17.96,18.07,17.94,18.01,16600.0,15.5909,15.6864,15.5735,15.6343,16600.0
2008-10-06 14:50:00,18.02,18.16,17.99,18.14,12200.0,15.643,15.7645,15.6169,15.7472,12200.0
2008-10-06 14:55:00,18.14,18.17,18.08,18.1,20700.0,15.7472,15.7732,15.6951,15.7124,20700.0
2008-10-06 15:00:00,18.1,18.14,18.01,18.11,21000.0,15.7124,15.7472,15.6343,15.7211,21000.0
2008-10-06 15:05:00,18.09,18.2,18.05,18.18,18200.0,15.7037,15.7992,15.669,15.7819,18200.0
2008-10-06 15:10:00,18.19,18.36,18.16,18.35,21600.0,15.7906,15.9381,15.7645,15.9294,21600.0
2008-10-06 15:15:00,18.36,18.5,18.31,18.48,29500.0,15.9381,16.0597,15.8947,16.0423,29500.0
2008-10-06 15:20:00,18.49,18.5,18.36,18.36,23600.0,16.051,16.0597,15.9381,15.9381,23600.0
2008-10-06 15:25:00,18.36,18.49,18.32,18.43,44100.0,15.9381,16.051,15.9034,15.9989,44100.0
2008-10-06 15:30:00,18.41,18.61,18.4,18.57,49700.0,15.9815,16.1552,15.9729,16.1204,49700.0
2008-10-06 15:35:00,18.57,18.62,18.53,18.53,50200.0,16.1204,16.1638,16.0857,16.0857,50200.0
2008-10-06 15:40:00,18.53,18.73,18.49,18.64,52200.0,16.0857,16.2593,16.051,16.1812,52200.0
2008-10-06 15:45:00,18.65,18.84,18.64,18.73,53900.0,16.1899,16.3548,16.1812,16.2593,53900.0
2008-10-06 15:50:00,18.71,18.81,18.69,18.78,51000.0,16.242,16.3288,16.2246,16.3027,51000.0
2008-10-06 15:55:00,18.78,18.98,18.67,18.87,150300.0,16.3027,16.4763,16.2072,16.3809,150300.0
2008-10-07 09:30:00,18.77,18.77,18.46,18.51,30700.0,16.294,16.294,16.0249,16.0683,30700.0
2008-10-07 09:35:00,18.51,18.6,18.5,18.59,21100.0,16.0683,16.1465,16.0597,16.1378,21100.0
2008-10-07 09:40:00,18.57,18.74,18.51,18.74,29500.0,16.1204,16.268,16.0683,16.268,29500.0
2008-10-07 09:45:00,18.71,18.74,18.53,18.66,31800.0,16.242,16.268,16.0857,16.1986,31800.0
2008-10-07 09:50:00,18.65,18.67,18.48,18.52,29800.0,16.1899,16.2072,16.0423,16.077,29800.0
2008-10-07 09:55:00,18.52,18.52,18.36,18.41,36300.0,16.077,16.077,15.9381,15.9815,36300.0
2008-10-07 10:00:00,18.4,18.44,18.32,18.39,36600.0,15.9729,16.0076,15.9034,15.9642,36600.0
2008-10-07 10:05:00,18.39,18.41,18.25,18.26,26900.0,15.9642,15.9815,15.8426,15.8513,26900.0
2008-10-07 10:10:00,18.27,18.31,18.24,18.3,27900.0,15.86,15.8947,15.834,15.886,27900.0
2008-10-07 10:15:00,18.28,18.31,18.24,18.24,25300.0,15.8687,15.8947,15.834,15.834,25300.0
2008-10-07 10:20:00,18.24,18.37,18.18,18.37,27100.0,15.834,15.9468,15.7819,15.9468,27100.0
2008-10-07 10:25:00,18.37,18.62,18.37,18.62,42800.0,15.9468,16.1638,15.9468,16.1638,42800.0
2008-10-07 10:30:00,18.6,18.61,18.5,18.5,24100.0,16.1465,16.1552,16.0597,16.0597,24100.0
2008-10-07 10:35:00,18.51,18.51,18.38,18.42,29300.0,16.0683,16.0683,15.9555,15.9902,29300.0
2008-10-07 10:40:00,18.42,18.48,18.38,18.42,32800.0,15.9902,16.0423,15.9555,15.9902,32800.0
2008-10-07 10:45:00,18.43,18.44,18.4,18.41,10900.0,15.9989,16.0076,15.9729,15.9815,10900.0
2008-10-07 10:50:00,18.41,18.42,18.39,18.4,17000.0,15.9815,15.9902,15.9642,15.9729,17000.0
2008-10-07 10:55:00,18.4,18.4,18.26,18.33,23100.0,15.9729,15.9729,15.8513,15.9121,23100.0
2008-10-07 11:00:00,18.32,18.33,18.23,18.24,16800.0,15.9034,15.9121,15.8253,15.834,16800.0
2008-10-07 11:05:00,18.25,18.28,18.15,18.19,21500.0,15.8426,15.8687,15.7558,15.7906,21500.0
2008-10-07 11:10:00,18.19,18.19,18.09,18.1,17500.0,15.7906,15.7906,15.7037,15.7124,17500.0
2008-10-07 11:15:00,18.12,18.12,18.02,18.03,18800.0,15.7298,15.7298,15.643,15.6517,18800.0
2008-10-07 11:20:00,18.02,18.02,17.88,17.97,30500.0,15.643,15.643,15.5214,15.5996,30500.0
2008-10-07 11:25:00,17.98,17.99,17.95,17.95,19400.0,15.6083,15.6169,15.5822,15.5822,19400.0
2008-10-07 11:30:00,17.97,18.06,17.96,18.04,20000.0,15.5996,15.6777,15.5909,15.6603,20000.0
2008-10-07 11:35:00,18.03,18.11,17.96,17.96,17600.0,15.6517,15.7211,15.5909,15.5909,17600.0
2008-10-07 11:40:00,17.95,17.99,17.89,17.96,20500.0,15.5822,15.6169,15.5301,15.5909,20500.0
2008-10-07 11:45:00,17.96,17.98,17.93,17.96,21900.0,15.5909,15.6083,15.5649,15.5909,21900.0
2008-10-07 11:50:00,17.95,17.97,17.87,17.87,23100.0,15.5822,15.5996,15.5128,15.5128,23100.0
2008-10-07 11:55:00,17.87,17.87,17.8,17.83,34400.0,15.5128,15.5128,15.452,15.478,34400.0
2008-10-07 12:00:00,17.83,17.88,17.79,17.86,47800.0,15.478,15.5214,15.4433,15.5041,47800.0
2008-10-07 12:05:00,17.86,17.89,17.84,17.87,22100.0,15.5041,15.5301,15.4867,15.5128,22100.0
2008-10-07 12:10:00,17.88,17.9,17.85,17.86,17300.0,15.5214,15.5388,15.4954,15.5041,17300.0
2008-10-07 12:15:00,17.87,17.93,17.86,17.9,15100.0,15.5128,15.5649,15.5041,15.5388,15100.0
2008-10-07 12:20:00,17.9,17.94,17.86,17.86,16400.0,15.5388,15.5735,15.5041,15.5041,16400.0
2008-10-07 12:25:00,17.86,17.86,17.69,17.76,22900.0,15.5041,15.5041,15.3565,15.4173,22900.0
2008-10-07 12:30:00,17.76,17.81,17.76,17.76,13400.0,15.4173,15.4607,15.4173,15.4173,13400.0
2008-10-07 12:35:00,17.76,17.76,17.65,17.68,19500.0,15.4173,15.4173,15.3218,15.3478,19500.0
2008-10-07 12:40:00,17.68,17.73,17.66,17.66,11900.0,15.3478,15.3912,15.3305,15.3305,11900.0
2008-10-07 12:45:00,17.66,17.67,17.55,17.61,19100.0,15.3305,15.3391,15.235,15.2871,19100.0
2008-10-07 12:50:00,17.61,17.7,17.6,17.67,19200.0,15.2871,15.3652,15.2784,15.3391,19200.0
2008-10-07 12:55:00,17.67,17.72,17.66,17.68,25200.0,15.3391,15.3826,15.3305,15.3478,25200.0
2008-10-07 13:00:00,17.67,17.69,17.65,17.66,23900.0,15.3391,15.3565,15.3218,15.3305,23900.0
2008-10-07 13:05:00,17.66,17.77,17.65,17.75,25700.0,15.3305,15.426,15.3218,15.4086,25700.0
2008-10-07 13:10:00,17.75,17.87,17.75,17.85,32700.0,15.4086,15.5128,15.4086,15.4954,32700.0
2008-10-07 13:15:00,17.83,17.86,17.75,17.75,35100.0,15.478,15.5041,15.4086,15.4086,35100.0
2008-10-07 13:20:00,17.75,17.76,17.66,17.74,55100.0,15.4086,15.4173,15.3305,15.3999,55100.0
2008-10-07 13:25:00,17.74,17.78,17.69,17.75,51000.0,15.3999,15.4346,15.3565,15.4086,51000.0
2008-10-07 13:30:00,17.75,17.84,17.73,17.8,28800.0,15.4086,15.4867,15.3912,15.452,28800.0
2008-10-07 13:35:00,17.8,17.85,17.74,17.8,24900.0,15.452,15.4954,15.3999,15.452,24900.0
2008-10-07 13:40:00,17.8,17.81,17.7,17.72,44000.0,15.452,15.4607,15.3652,15.3826,44000.0
2008-10-07 13:45:00,17.72,17.74,17.66,17.7,38100.0,15.3826,15.3999,15.3305,15.3652,38100.0
2008-10-07 13:50:00,17.7,17.74,17.65,17.71,50600.0,15.3652,15.3999,15.3218,15.3739,50600.0
2008-10-07 13:55:00,17.71,17.76,17.7,17.73,76700.0,15.3739,15.4173,15.3652,15.3912,76700.0
2008-10-07 14:00:00,17.72,17.8,17.71,17.78,56800.0,15.3826,15.452,15.3739,15.4346,56800.0
2008-10-07 14:05:00,17.77,17.81,17.75,17.77,38500.0,15.426,15.4607,15.4086,15.426,38500.0
2008-10-07 14:10:00,17.8,17.86,17.73,17.84,43000.0,15.452,15.5041,15.3912,15.4867,43000.0
2008-10-07 14:15:00,17.83,17.9,17.73,17.86,51200.0,15.478,15.5388,15.3912,15.5041,51200.0
2008-10-07 14:20:00,17.85,17.94,17.85,17.87,37800.0,15.4954,15.5735,15.4954,15.5128,37800.0
2008-10-07 14:25:00,17.85,17.9,17.82,17.87,36600.0,15.4954,15.5388,15.4694,15.5128,36600.0
2008-10-07 14:30:00,17.89,17.97,17.86,17.92,47000.0,15.5301,15.5996,15.5041,15.5562,47000.0
2008-10-07 14:35:00,17.93,17.93,17.85,17.85,56000.0,15.5649,15.5649,15.4954,15.4954,56000.0
2008-10-07 14:40:00,17.86,17.87,17.7,17.7,42900.0,15.5041,15.5128,15.3652,15.3652,42900.0
2008-10-07 14:45:00,17.69,17.7,17.55,17.63,76200.0,15.3565,15.3652,15.235,15.3044,76200.0
2008-10-07 14:50:00,17.63,17.7,17.59,17.61,27900.0,15.3044,15.3652,15.2697,15.2871,27900.0
2008-10-07 14:55:00,17.61,17.65,17.57,17.64,31500.0,15.2871,15.3218,15.2523,15.3131,31500.0
2008-10-07 15:00:00,17.64,17.65,17.54,17.54,40300.0,15.3131,15.3218,15.2263,15.2263,40300.0
2008-10-07 15:05:00,17.53,17.55,17.49,17.54,43200.0,15.2176,15.235,15.1829,15.2263,43200.0
2008-10-07 15:10:00,17.53,17.64,17.5,17.58,16700.0,15.2176,15.3131,15.1916,15.261,16700.0
2008-10-07 15:15:00,17.58,17.6,17.43,17.5,38500.0,15.261,15.2784,15.1308,15.1916,38500.0
2008-10-07 15:20:00,17.5,17.55,17.49,17.51,49800.0,15.1916,15.235,15.1829,15.2003,49800.0
2008-10-07 15:25:00,17.51,17.62,17.49,17.61,36400.0,15.2003,15.2957,15.1829,15.2871,36400.0
2008-10-07 15:30:00,17.62,17.66,17.55,17.61,39300.0,15.2957,15.3305,15.235,15.2871,39300.0
2008-10-07 15:35:00,17.6,17.64,17.53,17.57,48600.0,15.2784,15.3131,15.2176,15.2523,48600.0
2008-10-07 15:40:00,17.57,17.62,17.54,17.6,53500.0,15.2523,15.2957,15.2263,15.2784,53500.0
2008-10-07 15:45:00,17.58,17.63,17.39,17.43,82500.0,15.261,15.3044,15.0961,15.1308,82500.0
2008-10-07 15:50:00,17.43,17.46,17.4,17.43,90200.0,15.1308,15.1568,15.1048,15.1308,90200.0
2008-10-07 15:55:00,17.43,17.56,17.4,17.44,128700.0,15.1308,15.2437,15.1048,15.1395,128700.0
2008-10-08 09:30:00,16.97,17.17,16.88,17.06,46300.0,14.7315,14.9051,14.6534,14.8096,46300.0
2008-10-08 09:35:00,17.09,17.19,16.78,17.14,36000.0,14.8357,14.9225,14.5665,14.8791,36000.0
2008-10-08 09:40:00,17.14,17.22,16.66,16.95,68600.0,14.8791,14.9485,14.4624,14.7141,68600.0
2008-10-08 09:45:00,16.95,17.23,16.88,17.2,43600.0,14.7141,14.9572,14.6534,14.9311,43600.0
2008-10-08 09:50:00,17.24,17.43,16.86,17.06,58400.0,14.9659,15.1308,14.636,14.8096,58400.0
2008-10-08 09:55:00,17.13,17.3,17.02,17.16,36800.0,14.8704,15.018,14.7749,14.8964,36800.0
2008-10-08 10:00:00,17.17,17.54,17.17,17.4,53500.0,14.9051,15.2263,14.9051,15.1048,53500.0
2008-10-08 10:05:00,17.39,17.4,17.24,17.26,34300.0,15.0961,15.1048,14.9659,14.9832,34300.0
2008-10-08 10:10:00,17.26,17.43,17.23,17.43,18500.0,14.9832,15.1308,14.9572,15.1308,18500.0
2008-10-08 10:15:00,17.41,17.44,17.3,17.36,23700.0,15.1134,15.1395,15.018,15.07,23700.0
2008-10-08 10:20:00,17.37,17.37,17.2,17.29,37800.0,15.0787,15.0787,14.9311,15.0093,37800.0
2008-10-08 10:25:00,17.29,17.32,17.0,17.12,49600.0,15.0093,15.0353,14.7575,14.8617,49600.0
2008-10-08 10:30:00,17.13,17.19,17.0,17.15,56300.0,14.8704,14.9225,14.7575,14.8877,56300.0
2008-10-08 10:35:00,17.16,17.27,17.16,17.22,23200.0,14.8964,14.9919,14.8964,14.9485,23200.0
2008-10-08 10:40:00,17.22,17.34,17.13,17.15,21800.0,14.9485,15.0527,14.8704,14.8877,21800.0
2008-10-08 10:45:00,17.14,17.21,17.05,17.05,28300.0,14.8791,14.9398,14.8009,14.8009,28300.0
2008-10-08 10:50:00,17.07,17.24,17.06,17.22,19000.0,14.8183,14.9659,14.8096,14.9485,19000.0
2008-10-08 10:55:00,17.23,17.32,17.23,17.26,18400.0,14.9572,15.0353,14.9572,14.9832,18400.0
2008-10-08 11:00:00,17.26,17.26,17.09,17.14,21600.0,14.9832,14.9832,14.8357,14.8791,21600.0
2008-10-08 11:05:00,17.16,17.18,17.05,17.17,25500.0,14.8964,14.9138,14.8009,14.9051,25500.0
2008-10-08 11:10:00,17.18,17.25,17.14,17.25,15600.0,14.9138,14.9746,14.8791,14.9746,15600.0
2008-10-08 11:15:00,17.24,17.33,17.2,17.33,20400.0,14.9659,15.044,14.9311,15.044,20400.0
2008-10-08 11:20:00,17.31,17.39,17.29,17.39,16900.0,15.0266,15.0961,15.0093,15.0961,16900.0
2008-10-08 11:25:00,17.39,17.41,17.3,17.3,28200.0,15.0961,15.1134,15.018,15.018,28200.0
2008-10-08 11:30:00,17.3,17.3,17.11,17.26,16600.0,15.018,15.018,14.853,14.9832,16600.0
2008-10-08 11:35:00,17.26,17.27,17.12,17.18,24000.0,14.9832,14.9919,14.8617,14.9138,24000.0
2008-10-08 11:40:00,17.19,17.26,17.05,17.07,20200.0,14.9225,14.9832,14.8009,14.8183,20200.0
2008-10-08 11:45:00,17.08,17.17,16.99,17.12,21000.0,14.827,14.9051,14.7488,14.8617,21000.0
2008-10-08 11:50:00,17.11,17.13,17.04,17.08,20400.0,14.853,14.8704,14.7923,14.827,20400.0
2008-10-08 11:55:00,17.07,17.17,17.0,17.16,27300.0,14.8183,14.9051,14.7575,14.8964,27300.0
2008-10-08 12:00:00,17.13,17.15,17.03,17.07,17000.0,14.8704,14.8877,14.7836,14.8183,17000.0
2008-10-08 12:05:00,17.07,17.09,16.9,16.95,23700.0,14.8183,14.8357,14.6707,14.7141,23700.0
2008-10-08 12:10:00,16.95,16.97,16.89,16.97,19500.0,14.7141,14.7315,14.662,14.7315,19500.0
2008-10-08 12:15:00,16.96,17.04,16.93,17.02,32000.0,14.7228,14.7923,14.6968,14.7749,32000.0
2008-10-08 12:20:00,17.02,17.08,16.94,16.94,18900.0,14.7749,14.827,14.7054,14.7054,18900.0
2008-10-08 12:25:00,16.96,17.0,16.94,16.94,10400.0,14.7228,14.7575,14.7054,14.7054,10400.0
2008-10-08 12:30:00,16.94,17.02,16.91,16.96,20600.0,14.7054,14.7749,14.6794,14.7228,20600.0
2008-10-08 12:35:00,16.96,17.02,16.9,16.99,33100.0,14.7228,14.7749,14.6707,14.7488,33100.0
2008-10-08 12:40:00,16.99,17.11,16.99,17.01,24900.0,14.7488,14.853,14.7488,14.7662,24900.0
2008-10-08 12:45:00,17.01,17.01,16.86,16.92,17700.0,14.7662,14.7662,14.636,14.6881,17700.0
2008-10-08 12:50:00,16.92,17.05,16.91,17.03,19100.0,14.6881,14.8009,14.6794,14.7836,19100.0
2008-10-08 12:55:00,17.03,17.06,16.99,17.05,17000.0,14.7836,14.8096,14.7488,14.8009,17000.0
2008-10-08 13:00:00,17.05,17.19,17.04,17.16,20200.0,14.8009,14.9225,14.7923,14.8964,20200.0
2008-10-08 13:05:00,17.18,17.26,17.15,17.26,17700.0,14.9138,14.9832,14.8877,14.9832,17700.0
2008-10-08 13:10:00,17.26,17.26,17.12,17.26,15100.0,14.9832,14.9832,14.8617,14.9832,15100.0
2008-10-08 13:15:00,17.26,17.28,17.14,17.21,21000.0,14.9832,15.0006,14.8791,14.9398,21000.0
2008-10-08 13:20:00,17.21,17.29,17.18,17.24,23300.0,14.9398,15.0093,14.9138,14.9659,23300.0
2008-10-08 13:25:00,17.23,17.24,17.17,17.21,20000.0,14.9572,14.9659,14.9051,14.9398,20000.0
2008-10-08 13:30:00,17.2,17.21,17.12,17.19,24200.0,14.9311,14.9398,14.8617,14.9225,24200.0
2008-10-08 13:35:00,17.18,17.31,17.17,17.24,17600.0,14.9138,15.0266,14.9051,14.9659,17600.0
2008-10-08 13:40:00,17.22,17.33,17.22,17.32,14100.0,14.9485,15.044,14.9485,15.0353,14100.0
2008-10-08 13:45:00,17.31,17.31,17.21,17.22,18500.0,15.0266,15.0266,14.9398,14.9485,18500.0
2008-10-08 13:50:00,17.25,17.33,17.22,17.32,14300.0,14.9746,15.044,14.9485,15.0353,14300.0
2008-10-08 13:55:00,17.31,17.43,17.31,17.42,15500.0,15.0266,15.1308,15.0266,15.1221,15500.0
2008-10-08 14:00:00,17.42,17.42,17.33,17.39,41100.0,15.1221,15.1221,15.044,15.0961,41100.0
2008-10-08 14:05:00,17.41,17.47,17.33,17.34,34400.0,15.1134,15.1655,15.044,15.0527,34400.0
2008-10-08 14:10:00,17.35,17.35,17.27,17.31,26400.0,15.0614,15.0614,14.9919,15.0266,26400.0
2008-10-08 14:15:00,17.31,17.39,17.3,17.37,21200.0,15.0266,15.0961,15.018,15.0787,21200.0
2008-10-08 14:20:00,17.39,17.49,17.36,17.44,21900.0,15.0961,15.1829,15.07,15.1395,21900.0
2008-10-08 14:25:00,17.44,17.47,17.3,17.32,19400.0,15.1395,15.1655,15.018,15.0353,19400.0
2008-10-08 14:30:00,17.34,17.41,17.32,17.32,41200.0,15.0527,15.1134,15.0353,15.0353,41200.0
2008-10-08 14:35:00,17.31,17.37,17.29,17.32,13700.0,15.0266,15.0787,15.0093,15.0353,13700.0
2008-10-08 14:40:00,17.34,17.37,17.23,17.24,29100.0,15.0527,15.0787,14.9572,14.9659,29100.0
2008-10-08 14:45:00,17.24,17.36,17.24,17.34,19800.0,14.9659,15.07,14.9659,15.0527,19800.0
2008-10-08 14:50:00,17.33,17.39,17.28,17.36,17300.0,15.044,15.0961,15.0006,15.07,17300.0
2008-10-08 14:55:00,17.36,17.44,17.36,17.39,41300.0,15.07,15.1395,15.07,15.0961,41300.0
2008-10-08 15:00:00,17.39,17.42,17.27,17.33,55600.0,15.0961,15.1221,14.9919,15.044,55600.0
2008-10-08 15:05:00,17.32,17.39,17.28,17.35,30400.0,15.0353,15.0961,15.0006,15.0614,30400.0
2008-10-08 15:10:00,17.34,17.37,17.26,17.26,22400.0,15.0527,15.0787,14.9832,14.9832,22400.0
2008-10-08 15:15:00,17.25,17.46,17.25,17.46,22200.0,14.9746,15.1568,14.9746,15.1568,22200.0
2008-10-08 15:20:00,17.44,17.5,17.37,17.49,25100.0,15.1395,15.1916,15.0787,15.1829,25100.0
2008-10-08 15:25:00,17.49,17.53,17.39,17.44,43500.0,15.1829,15.2176,15.0961,15.1395,43500.0
2008-10-08 15:30:00,17.43,17.5,17.38,17.41,40900.0,15.1308,15.1916,15.0874,15.1134,40900.0
2008-10-08 15:35:00,17.4,17.41,17.3,17.36,104800.0,15.1048,15.1134,15.018,15.07,104800.0
2008-10-08 15:40:00,17.37,17.4,17.3,17.32,77300.0,15.0787,15.1048,15.018,15.0353,77300.0
2008-10-08 15:45:00,17.32,17.39,17.28,17.32,68300.0,15.0353,15.0961,15.0006,15.0353,68300.0
2008-10-08 15:50:00,17.32,17.33,17.15,17.24,109800.0,15.0353,15.044,14.8877,14.9659,109800.0
2008-10-08 15:55:00,17.25,17.25,17.08,17.08,131600.0,14.9746,14.9746,14.827,14.827,131600.0
2008-10-09 09:30:00,17.01,17.3,16.95,17.09,17900.0,14.7662,15.018,14.7141,14.8357,17900.0
2008-10-09 09:35:00,17.12,17.31,17.11,17.31,24900.0,14.8617,15.0266,14.853,15.0266,24900.0
2008-10-09 09:40:00,17.3,17.76,17.29,17.72,29400.0,15.018,15.4173,15.0093,15.3826,29400.0
2008-10-09 09:45:00,17.72,17.77,17.59,17.59,42800.0,15.3826,15.426,15.2697,15.2697,42800.0
2008-10-09 09:50:00,17.59,17.91,17.56,17.76,145400.0,15.2697,15.5475,15.2437,15.4173,145400.0
2008-10-09 09:55:00,17.75,17.75,17.45,17.49,49200.0,15.4086,15.4086,15.1482,15.1829,49200.0
2008-10-09 10:00:00,17.49,17.52,17.34,17.37,49700.0,15.1829,15.2089,15.0527,15.0787,49700.0
2008-10-09 10:05:00,17.36,17.57,17.36,17.51,19100.0,15.07,15.2523,15.07,15.2003,19100.0
2008-10-09 10:10:00,17.52,17.53,17.46,17.5,28300.0,15.2089,15.2176,15.1568,15.1916,28300.0
2008-10-09 10:15:00,17.48,17.59,17.48,17.52,21100.0,15.1742,15.2697,15.1742,15.2089,21100.0
2008-10-09 10:20:00,17.54,17.57,17.5,17.5,18600.0,15.2263,15.2523,15.1916,15.1916,18600.0
2008-10-09 10:25:00,17.5,17.52,17.35,17.35,17500.0,15.1916,15.2089,15.0614,15.0614,17500.0
2008-10-09 10:30:00,17.35,17.48,17.33,17.46,13900.0,15.0614,15.1742,15.044,15.1568,13900.0
2008-10-09 10:35:00,17.47,17.47,17.39,17.39,16300.0,15.1655,15.1655,15.0961,15.0961,16300.0
2008-10-09 10:40:00,17.41,17.43,17.31,17.31,20400.0,15.1134,15.1308,15.0266,15.0266,20400.0
2008-10-09 10:45:00,17.32,17.36,17.29,17.32,34200.0,15.0353,15.07,15.0093,15.0353,34200.0
2008-10-09 10:50:00,17.32,17.32,17.21,17.21,48600.0,15.0353,15.0353,14.9398,14.9398,48600.0
2008-10-09 10:55:00,17.21,17.26,17.14,17.19,30300.0,14.9398,14.9832,14.8791,14.9225,30300.0
2008-10-09 11:00:00,17.16,17.21,16.95,16.95,12400.0,14.8964,14.9398,14.7141,14.7141,12400.0
2008-10-09 11:05:00,16.95,17.01,16.92,16.93,23600.0,14.7141,14.7662,14.6881,14.6968,23600.0
2008-10-09 11:10:00,16.94,16.98,16.92,16.97,19300.0,14.7054,14.7402,14.6881,14.7315,19300.0
2008-10-09 11:15:00,16.96,17.01,16.92,16.97,19600.0,14.7228,14.7662,14.6881,14.7315,19600.0
2008-10-09 11:20:00,16.97,17.01,16.93,16.93,21500.0,14.7315,14.7662,14.6968,14.6968,21500.0
2008-10-09 11:25:00,16.93,16.93,16.87,16.92,9800.0,14.6968,14.6968,14.6447,14.6881,9800.0
2008-10-09 11:30:00,16.93,16.97,16.85,16.87,13700.0,14.6968,14.7315,14.6273,14.6447,13700.0
2008-10-09 11:35:00,16.9,17.11,16.9,17.0,25000.0,14.6707,14.853,14.6707,14.7575,25000.0
2008-10-09 11:40:00,17.01,17.08,17.01,17.06,20000.0,14.7662,14.827,14.7662,14.8096,20000.0
2008-10-09 11:45:00,17.06,17.19,17.06,17.12,10400.0,14.8096,14.9225,14.8096,14.8617,10400.0
2008-10-09 11:50:00,17.11,17.17,17.03,17.05,23000.0,14.853,14.9051,14.7836,14.8009,23000.0
2008-10-09 11:55:00,17.03,17.06,16.9,16.91,11600.0,14.7836,14.8096,14.6707,14.6794,11600.0
2008-10-09 12:00:00,16.93,16.97,16.9,16.95,7400.0,14.6968,14.7315,14.6707,14.7141,7400.0
2008-10-09 12:05:00,16.96,17.02,16.94,17.0,15500.0,14.7228,14.7749,14.7054,14.7575,15500.0
2008-10-09 12:10:00,16.99,17.06,16.96,17.03,25600.0,14.7488,14.8096,14.7228,14.7836,25600.0
2008-10-09 12:15:00,17.01,17.1,17.0,17.1,17500.0,14.7662,14.8443,14.7575,14.8443,17500.0
2008-10-09 12:20:00,17.1,17.14,17.08,17.12,7000.0,14.8443,14.8791,14.827,14.8617,7000.0
2008-10-09 12:25:00,17.13,17.13,17.1,17.1,5100.0,14.8704,14.8704,14.8443,14.8443,5100.0
2008-10-09 12:30:00,17.1,17.1,17.07,17.08,8000.0,14.8443,14.8443,14.8183,14.827,8000.0
2008-10-09 12:35:00,17.09,17.09,17.08,17.08,4300.0,14.8357,14.8357,14.827,14.827,4300.0
2008-10-09 12:40:00,17.07,17.1,17.0,17.04,7800.0,14.8183,14.8443,14.7575,14.7923,7800.0
2008-10-09 12:45:00,17.04,17.08,17.03,17.05,25600.0,14.7923,14.827,14.7836,14.8009,25600.0
2008-10-09 12:50:00,17.05,17.08,17.05,17.08,17100.0,14.8009,14.827,14.8009,14.827,17100.0
2008-10-09 12:55:00,17.08,17.15,17.08,17.12,12900.0,14.827,14.8877,14.827,14.8617,12900.0
2008-10-09 13:00:00,17.12,17.19,17.11,17.15,13200.0,14.8617,14.9225,14.853,14.8877,13200.0
2008-10-09 13:05:00,17.16,17.16,17.11,17.12,8800.0,14.8964,14.8964,14.853,14.8617,8800.0
2008-10-09 13:10:00,17.13,17.26,17.13,17.26,18900.0,14.8704,14.9832,14.8704,14.9832,18900.0
2008-10-09 13:15:00,17.24,17.31,17.23,17.24,43900.0,14.9659,15.0266,14.9572,14.9659,43900.0
2008-10-09 13:20:00,17.23,17.25,17.17,17.17,21900.0,14.9572,14.9746,14.9051,14.9051,21900.0
2008-10-09 13:25:00,17.17,17.33,17.13,17.21,44100.0,14.9051,15.044,14.8704,14.9398,44100.0
2008-10-09 13:30:00,17.24,17.3,17.2,17.2,31000.0,14.9659,15.018,14.9311,14.9311,31000.0
2008-10-09 13:35:00,17.21,17.23,17.04,17.05,33900.0,14.9398,14.9572,14.7923,14.8009,33900.0
2008-10-09 13:40:00,17.07,17.08,17.01,17.04,12100.0,14.8183,14.827,14.7662,14.7923,12100.0
2008-10-09 13:45:00,17.05,17.05,16.97,16.98,8600.0,14.8009,14.8009,14.7315,14.7402,8600.0
2008-10-09 13:50:00,16.98,16.98,16.94,16.97,5500.0,14.7402,14.7402,14.7054,14.7315,5500.0
2008-10-09 13:55:00,16.97,17.06,16.97,17.04,16900.0,14.7315,14.8096,14.7315,14.7923,16900.0
2008-10-09 14:00:00,17.05,17.11,17.03,17.04,22800.0,14.8009,14.853,14.7836,14.7923,22800.0
2008-10-09 14:05:00,17.04,17.04,16.99,17.03,13000.0,14.7923,14.7923,14.7488,14.7836,13000.0
2008-10-09 14:10:00,17.02,17.03,16.95,16.96,6600.0,14.7749,14.7836,14.7141,14.7228,6600.0
2008-10-09 14:15:00,16.97,17.01,16.94,16.97,9500.0,14.7315,14.7662,14.7054,14.7315,9500.0
2008-10-09 14:20:00,16.97,16.99,16.9,16.97,12700.0,14.7315,14.7488,14.6707,14.7315,12700.0
2008-10-09 14:25:00,16.98,17.01,16.98,16.99,7400.0,14.7402,14.7662,14.7402,14.7488,7400.0
2008-10-09 14:30:00,16.99,17.04,16.96,16.96,8900.0,14.7488,14.7923,14.7228,14.7228,8900.0
2008-10-09 14:35:00,16.96,17.0,16.9,16.92,17900.0,14.7228,14.7575,14.6707,14.6881,17900.0
2008-10-09 14:40:00,16.94,16.98,16.93,16.94,10000.0,14.7054,14.7402,14.6968,14.7054,10000.0
2008-10-09 14:45:00,16.94,16.96,16.91,16.92,13600.0,14.7054,14.7228,14.6794,14.6881,13600.0
2008-10-09 14:50:00,16.93,16.94,16.86,16.9,13300.0,14.6968,14.7054,14.636,14.6707,13300.0
2008-10-09 14:55:00,16.9,16.97,16.86,16.86,9400.0,14.6707,14.7315,14.636,14.636,9400.0
2008-10-09 15:00:00,16.84,16.87,16.73,16.79,25100.0,14.6186,14.6447,14.5231,14.5752,25100.0
2008-10-09 15:05:00,16.78,16.8,16.75,16.78,19400.0,14.5665,14.5839,14.5405,14.5665,19400.0
2008-10-09 15:10:00,16.77,16.78,16.64,16.64,23800.0,14.5579,14.5665,14.445,14.445,23800.0
2008-10-09 15:15:00,16.65,16.74,16.62,16.67,60200.0,14.4537,14.5318,14.4277,14.4711,60200.0
2008-10-09 15:20:00,16.67,16.75,16.64,16.71,38500.0,14.4711,14.5405,14.445,14.5058,38500.0
2008-10-09 15:25:00,16.72,16.84,16.71,16.82,42700.0,14.5145,14.6186,14.5058,14.6013,42700.0
2008-10-09 15:30:00,16.82,16.85,16.75,16.78,48500.0,14.6013,14.6273,14.5405,14.5665,48500.0
2008-10-09 15:35:00,16.79,16.81,16.67,16.69,42100.0,14.5752,14.5926,14.4711,14.4884,42100.0
2008-10-09 15:40:00,16.68,16.69,16.45,16.51,66500.0,14.4797,14.4884,14.2801,14.3322,66500.0
2008-10-09 15:45:00,16.51,16.52,16.29,16.33,44800.0,14.3322,14.3408,14.1412,14.1759,44800.0
2008-10-09 15:50:00,16.33,16.4,16.26,16.39,66600.0,14.1759,14.2367,14.1151,14.228,66600.0
2008-10-09 15:55:00,16.39,16.5,16.34,16.39,93400.0,14.228,14.3235,14.1846,14.228,93400.0
2008-10-10 09:30:00,15.62,15.62,15.32,15.35,65300.0,13.5596,13.5596,13.2991,13.3252,65300.0
2008-10-10 09:35:00,15.34,15.34,14.94,15.12,49500.0,13.3165,13.3165,12.9693,13.1255,49500.0
2008-10-10 09:40:00,15.12,15.43,14.97,15.36,45400.0,13.1255,13.3946,12.9953,13.3339,45400.0
2008-10-10 09:45:00,15.35,15.36,14.96,15.0,54500.0,13.3252,13.3339,12.9866,13.0213,54500.0
2008-10-10 09:50:00,14.98,15.4,14.82,15.27,75400.0,13.004,13.3686,12.8651,13.2557,75400.0
2008-10-10 09:55:00,15.27,15.4,15.08,15.35,95700.0,13.2557,13.3686,13.0908,13.3252,95700.0
2008-10-10 10:00:00,15.33,15.62,15.3,15.52,46400.0,13.3078,13.5596,13.2818,13.4728,46400.0
2008-10-10 10:05:00,15.52,15.9,15.51,15.81,38400.0,13.4728,13.8026,13.4641,13.7245,38400.0
2008-10-10 10:10:00,15.82,16.04,15.74,15.85,41500.0,13.7332,13.9242,13.6637,13.7592,41500.0
2008-10-10 10:15:00,15.85,15.85,15.33,15.37,34100.0,13.7592,13.7592,13.3078,13.3425,34100.0
2008-10-10 10:20:00,15.35,15.44,15.04,15.1,81000.0,13.3252,13.4033,13.0561,13.1082,81000.0
2008-10-10 10:25:00,15.16,15.22,15.05,15.09,32700.0,13.1602,13.2123,13.0648,13.0995,32700.0
2008-10-10 10:30:00,15.09,15.15,15.06,15.06,43400.0,13.0995,13.1516,13.0734,13.0734,43400.0
2008-10-10 10:35:00,15.06,15.15,14.98,14.99,51900.0,13.0734,13.1516,13.004,13.0127,51900.0
2008-10-10 10:40:00,15.02,15.02,14.76,14.94,40800.0,13.0387,13.0387,12.813,12.9693,40800.0
2008-10-10 10:45:00,14.95,15.05,14.93,15.0,43000.0,12.9779,13.0648,12.9606,13.0213,43000.0
2008-10-10 10:50:00,15.02,15.08,14.93,14.96,34700.0,13.0387,13.0908,12.9606,12.9866,34700.0
2008-10-10 10:55:00,14.96,15.01,14.81,14.94,24900.0,12.9866,13.03,12.8564,12.9693,24900.0
2008-10-10 11:00:00,14.96,15.01,14.85,14.87,29200.0,12.9866,13.03,12.8911,12.9085,29200.0
2008-10-10 11:05:00,14.88,14.93,14.73,14.77,36100.0,12.9172,12.9606,12.787,12.8217,36100.0
2008-10-10 11:10:00,14.79,14.82,14.59,14.79,27000.0,12.839,12.8651,12.6654,12.839,27000.0
2008-10-10 11:15:00,14.81,14.85,14.67,14.67,15300.0,12.8564,12.8911,12.7349,12.7349,15300.0
2008-10-10 11:20:00,14.69,14.82,14.69,14.77,23500.0,12.7522,12.8651,12.7522,12.8217,23500.0
2008-10-10 11:25:00,14.77,14.81,14.7,14.72,10700.0,12.8217,12.8564,12.7609,12.7783,10700.0
2008-10-10 11:30:00,14.71,14.8,14.63,14.75,40700.0,12.7696,12.8477,12.7002,12.8043,40700.0
2008-10-10 11:35:00,14.75,14.83,14.75,14.8,28100.0,12.8043,12.8738,12.8043,12.8477,28100.0
2008-10-10 11:40:00,14.81,14.82,14.71,14.72,29400.0,12.8564,12.8651,12.7696,12.7783,29400.0
2008-10-10 11:45:00,14.71,14.8,14.66,14.66,40900.0,12.7696,12.8477,12.7262,12.7262,40900.0
2008-10-10 11:50:00,14.65,14.67,14.56,14.58,60500.0,12.7175,12.7349,12.6394,12.6568,60500.0
2008-10-10 11:55:00,14.59,14.76,14.54,14.62,42500.0,12.6654,12.813,12.622,12.6915,42500.0
2008-10-10 12:00:00,14.61,14.79,14.6,14.78,38600.0,12.6828,12.839,12.6741,12.8304,38600.0
2008-10-10 12:05:00,14.77,14.87,14.74,14.75,36600.0,12.8217,12.9085,12.7956,12.8043,36600.0
2008-10-10 12:10:00,14.75,14.84,14.71,14.83,46400.0,12.8043,12.8825,12.7696,12.8738,46400.0
2008-10-10 12:15:00,14.82,14.94,14.8,14.85,28000.0,12.8651,12.9693,12.8477,12.8911,28000.0
2008-10-10 12:20:00,14.86,15.0,14.86,14.94,35600.0,12.8998,13.0213,12.8998,12.9693,35600.0
2008-10-10 12:25:00,14.9,14.97,14.74,14.76,11900.0,12.9345,12.9953,12.7956,12.813,11900.0
2008-10-10 12:30:00,14.76,14.77,14.67,14.67,24200.0,12.813,12.8217,12.7349,12.7349,24200.0
2008-10-10 12:35:00,14.69,14.74,14.62,14.69,20700.0,12.7522,12.7956,12.6915,12.7522,20700.0
2008-10-10 12:40:00,14.68,14.89,14.68,14.84,24600.0,12.7436,12.9259,12.7436,12.8825,24600.0
2008-10-10 12:45:00,14.82,14.87,14.73,14.75,22200.0,12.8651,12.9085,12.787,12.8043,22200.0
2008-10-10 12:50:00,14.75,14.78,14.73,14.77,9000.0,12.8043,12.8304,12.787,12.8217,9000.0
2008-10-10 12:55:00,14.77,14.78,14.68,14.77,8100.0,12.8217,12.8304,12.7436,12.8217,8100.0
2008-10-10 13:00:00,14.77,14.79,14.66,14.69,13400.0,12.8217,12.839,12.7262,12.7522,13400.0
2008-10-10 13:05:00,14.69,14.76,14.68,14.72,18700.0,12.7522,12.813,12.7436,12.7783,18700.0
2008-10-10 13:10:00,14.69,14.69,14.52,14.6,23900.0,12.7522,12.7522,12.6047,12.6741,23900.0
2008-10-10 13:15:00,14.6,14.67,14.58,14.61,13400.0,12.6741,12.7349,12.6568,12.6828,13400.0
2008-10-10 13:20:00,14.62,14.74,14.55,14.68,31700.0,12.6915,12.7956,12.6307,12.7436,31700.0
2008-10-10 13:25:00,14.67,14.76,14.66,14.75,17500.0,12.7349,12.813,12.7262,12.8043,17500.0
2008-10-10 13:30:00,14.75,14.75,14.64,14.65,18300.0,12.8043,12.8043,12.7088,12.7175,18300.0
2008-10-10 13:35:00,14.65,14.79,14.57,14.79,26300.0,12.7175,12.839,12.6481,12.839,26300.0
2008-10-10 13:40:00,14.77,14.77,14.6,14.64,13200.0,12.8217,12.8217,12.6741,12.7088,13200.0
2008-10-10 13:45:00,14.64,14.66,14.4,14.44,19800.0,12.7088,12.7262,12.5005,12.5352,19800.0
2008-10-10 13:50:00,14.46,14.54,14.39,14.4,22700.0,12.5526,12.622,12.4918,12.5005,22700.0
2008-10-10 13:55:00,14.41,14.47,14.37,14.44,54800.0,12.5092,12.5613,12.4745,12.5352,54800.0
2008-10-10 14:00:00,14.44,14.44,14.25,14.35,50900.0,12.5352,12.5352,12.3703,12.4571,50900.0
2008-10-10 14:05:00,14.34,14.48,14.29,14.45,90000.0,12.4484,12.5699,12.405,12.5439,90000.0
2008-10-10 14:10:00,14.43,14.48,14.3,14.33,56600.0,12.5265,12.5699,12.4137,12.4397,56600.0
2008-10-10 14:15:00,14.33,14.42,14.25,14.28,81500.0,12.4397,12.5179,12.3703,12.3963,81500.0
2008-10-10 14:20:00,14.29,14.44,14.27,14.32,25200.0,12.405,12.5352,12.3876,12.431,25200.0
2008-10-10 14:25:00,14.32,14.41,14.26,14.26,38300.0,12.431,12.5092,12.379,12.379,38300.0
2008-10-10 14:30:00,14.26,14.47,14.25,14.34,31800.0,12.379,12.5613,12.3703,12.4484,31800.0
2008-10-10 14:35:00,14.29,14.48,14.25,14.47,55000.0,12.405,12.5699,12.3703,12.5613,55000.0
2008-10-10 14:40:00,14.46,14.53,14.42,14.5,44500.0,12.5526,12.6133,12.5179,12.5873,44500.0
2008-10-10 14:45:00,14.51,14.66,14.46,14.52,42600.0,12.596,12.7262,12.5526,12.6047,42600.0
2008-10-10 14:50:00,14.52,14.58,14.46,14.51,66400.0,12.6047,12.6568,12.5526,12.596,66400.0
2008-10-10 14:55:00,14.51,14.52,14.4,14.51,58600.0,12.596,12.6047,12.5005,12.596,58600.0
2008-10-10 15:00:00,14.49,14.64,14.49,14.57,86800.0,12.5786,12.7088,12.5786,12.6481,86800.0
2008-10-10 15:05:00,14.55,14.75,14.5,14.59,42400.0,12.6307,12.8043,12.5873,12.6654,42400.0
2008-10-10 15:10:00,14.6,14.89,14.58,14.83,47800.0,12.6741,12.9259,12.6568,12.8738,47800.0
2008-10-10 15:15:00,14.78,15.07,14.73,15.07,44400.0,12.8304,13.0821,12.787,13.0821,44400.0
2008-10-10 15:20:00,15.09,15.26,15.02,15.26,59000.0,13.0995,13.2471,13.0387,13.2471,59000.0
2008-10-10 15:25:00,15.26,15.49,15.24,15.41,61300.0,13.2471,13.4467,13.2297,13.3773,61300.0
2008-10-10 15:30:00,15.41,15.66,15.35,15.51,58500.0,13.3773,13.5943,13.3252,13.4641,58500.0
2008-10-10 15:35:00,15.49,15.88,15.45,15.5,86100.0,13.4467,13.7853,13.412,13.4554,86100.0
2008-10-10 15:40:00,15.5,15.52,15.21,15.4,78000.0,13.4554,13.4728,13.2036,13.3686,78000.0
2008-10-10 15:45:00,15.4,15.43,15.13,15.16,79000.0,13.3686,13.3946,13.1342,13.1602,79000.0
2008-10-10 15:50:00,15.16,15.36,15.13,15.23,70200.0,13.1602,13.3339,13.1342,13.221,70200.0
2008-10-10 15:55:00,15.24,15.42,15.23,15.41,86600.0,13.2297,13.3859,13.221,13.3773,86600.0
2008-10-13 09:30:00,15.8,15.89,15.57,15.77,32600.0,13.7158,13.7939,13.5162,13.6898,32600.0
2008-10-13 09:35:00,15.77,15.96,15.75,15.95,27800.0,13.6898,13.8547,13.6724,13.846,27800.0
2008-10-13 09:40:00,15.93,15.94,15.63,15.71,27200.0,13.8287,13.8374,13.5682,13.6377,27200.0
2008-10-13 09:45:00,15.73,15.82,15.67,15.77,27100.0,13.6551,13.7332,13.603,13.6898,27100.0
2008-10-13 09:50:00,15.76,15.84,15.74,15.82,28900.0,13.6811,13.7505,13.6637,13.7332,28900.0
2008-10-13 09:55:00,15.83,15.83,15.69,15.76,22200.0,13.7419,13.7419,13.6203,13.6811,22200.0
2008-10-13 10:00:00,15.77,15.93,15.76,15.9,21300.0,13.6898,13.8287,13.6811,13.8026,21300.0
2008-10-13 10:05:00,15.9,16.11,15.86,16.07,61700.0,13.8026,13.9849,13.7679,13.9502,61700.0
2008-10-13 10:10:00,16.07,16.08,15.98,16.03,16200.0,13.9502,13.9589,13.8721,13.9155,16200.0
2008-10-13 10:15:00,16.05,16.05,15.97,15.97,14300.0,13.9328,13.9328,13.8634,13.8634,14300.0
2008-10-13 10:20:00,15.97,16.05,15.95,16.0,27700.0,13.8634,13.9328,13.846,13.8894,27700.0
2008-10-13 10:25:00,16.0,16.21,16.0,16.21,14600.0,13.8894,14.0717,13.8894,14.0717,14600.0
2008-10-13 10:30:00,16.21,16.26,16.18,16.25,24700.0,14.0717,14.1151,14.0457,14.1065,24700.0
2008-10-13 10:35:00,16.25,16.29,16.2,16.27,14600.0,14.1065,14.1412,14.0631,14.1238,14600.0
2008-10-13 10:40:00,16.26,16.28,16.21,16.21,10100.0,14.1151,14.1325,14.0717,14.0717,10100.0
2008-10-13 10:45:00,16.21,16.22,16.13,16.17,14600.0,14.0717,14.0804,14.0023,14.037,14600.0
2008-10-13 10:50:00,16.17,16.18,16.11,16.13,14000.0,14.037,14.0457,13.9849,14.0023,14000.0
2008-10-13 10:55:00,16.12,16.18,16.07,16.13,19000.0,13.9936,14.0457,13.9502,14.0023,19000.0
2008-10-13 11:00:00,16.13,16.15,16.07,16.09,35900.0,14.0023,14.0197,13.9502,13.9676,35900.0
2008-10-13 11:05:00,16.09,16.15,16.07,16.13,22100.0,13.9676,14.0197,13.9502,14.0023,22100.0
2008-10-13 11:10:00,16.14,16.15,16.08,16.14,8800.0,14.011,14.0197,13.9589,14.011,8800.0
2008-10-13 11:15:00,16.14,16.16,16.09,16.09,10300.0,14.011,14.0283,13.9676,13.9676,10300.0
2008-10-13 11:20:00,16.08,16.09,16.05,16.08,17000.0,13.9589,13.9676,13.9328,13.9589,17000.0
2008-10-13 11:25:00,16.09,16.09,16.06,16.07,12200.0,13.9676,13.9676,13.9415,13.9502,12200.0
2008-10-13 11:30:00,16.09,16.18,16.09,16.17,6000.0,13.9676,14.0457,13.9676,14.037,6000.0
2008-10-13 11:35:00,16.16,16.21,16.15,16.2,11500.0,14.0283,14.0717,14.0197,14.0631,11500.0
2008-10-13 11:40:00,16.2,16.27,16.2,16.26,13600.0,14.0631,14.1238,14.0631,14.1151,13600.0
2008-10-13 11:45:00,16.26,16.28,16.25,16.27,17400.0,14.1151,14.1325,14.1065,14.1238,17400.0
2008-10-13 11:50:00,16.26,16.29,16.25,16.25,9500.0,14.1151,14.1412,14.1065,14.1065,9500.0
2008-10-13 11:55:00,16.25,16.27,16.25,16.25,8000.0,14.1065,14.1238,14.1065,14.1065,8000.0
2008-10-13 12:00:00,16.26,16.29,16.24,16.27,13600.0,14.1151,14.1412,14.0978,14.1238,13600.0
2008-10-13 12:05:00,16.27,16.35,16.27,16.35,14900.0,14.1238,14.1933,14.1238,14.1933,14900.0
2008-10-13 12:10:00,16.35,16.36,16.33,16.36,11500.0,14.1933,14.202,14.1759,14.202,11500.0
2008-10-13 12:15:00,16.36,16.41,16.35,16.4,18900.0,14.202,14.2454,14.1933,14.2367,18900.0
2008-10-13 12:20:00,16.39,16.4,16.34,16.36,5300.0,14.228,14.2367,14.1846,14.202,5300.0
2008-10-13 12:25:00,16.36,16.47,16.36,16.45,11900.0,14.202,14.2974,14.202,14.2801,11900.0
2008-10-13 12:30:00,16.45,16.45,16.43,16.43,12900.0,14.2801,14.2801,14.2627,14.2627,12900.0
2008-10-13 12:35:00,16.44,16.44,16.4,16.42,8000.0,14.2714,14.2714,14.2367,14.254,8000.0
2008-10-13 12:40:00,16.41,16.42,16.41,16.41,8100.0,14.2454,14.254,14.2454,14.2454,8100.0
2008-10-13 12:45:00,16.42,16.47,16.41,16.46,18400.0,14.254,14.2974,14.2454,14.2888,18400.0
2008-10-13 12:50:00,16.46,16.47,16.41,16.43,17700.0,14.2888,14.2974,14.2454,14.2627,17700.0
2008-10-13 12:55:00,16.42,16.46,16.39,16.39,14500.0,14.254,14.2888,14.228,14.228,14500.0
2008-10-13 13:00:00,16.38,16.4,16.35,16.35,6800.0,14.2193,14.2367,14.1933,14.1933,6800.0
2008-10-13 13:05:00,16.34,16.4,16.33,16.38,13900.0,14.1846,14.2367,14.1759,14.2193,13900.0
2008-10-13 13:10:00,16.37,16.37,16.34,16.34,4400.0,14.2106,14.2106,14.1846,14.1846,4400.0
2008-10-13 13:15:00,16.34,16.34,16.31,16.32,14200.0,14.1846,14.1846,14.1585,14.1672,14200.0
2008-10-13 13:20:00,16.33,16.36,16.32,16.36,9000.0,14.1759,14.202,14.1672,14.202,9000.0
2008-10-13 13:25:00,16.36,16.37,16.35,16.37,19600.0,14.202,14.2106,14.1933,14.2106,19600.0
2008-10-13 13:30:00,16.37,16.43,16.37,16.42,11600.0,14.2106,14.2627,14.2106,14.254,11600.0
2008-10-13 13:35:00,16.4,16.41,16.32,16.33,20600.0,14.2367,14.2454,14.1672,14.1759,20600.0
2008-10-13 13:40:00,16.33,16.35,16.3,16.33,31600.0,14.1759,14.1933,14.1499,14.1759,31600.0
2008-10-13 13:45:00,16.34,16.39,16.33,16.35,27800.0,14.1846,14.228,14.1759,14.1933,27800.0
2008-10-13 13:50:00,16.35,16.35,16.3,16.31,13600.0,14.1933,14.1933,14.1499,14.1585,13600.0
2008-10-13 13:55:00,16.29,16.36,16.27,16.36,35000.0,14.1412,14.202,14.1238,14.202,35000.0
2008-10-13 14:00:00,16.36,16.43,16.35,16.42,15700.0,14.202,14.2627,14.1933,14.254,15700.0
2008-10-13 14:05:00,16.42,16.43,16.34,16.34,22300.0,14.254,14.2627,14.1846,14.1846,22300.0
2008-10-13 14:10:00,16.33,16.4,16.33,16.4,24000.0,14.1759,14.2367,14.1759,14.2367,24000.0
2008-10-13 14:15:00,16.39,16.4,16.38,16.38,11900.0,14.228,14.2367,14.2193,14.2193,11900.0
2008-10-13 14:20:00,16.38,16.38,16.33,16.34,31000.0,14.2193,14.2193,14.1759,14.1846,31000.0
2008-10-13 14:25:00,16.33,16.34,16.25,16.26,23400.0,14.1759,14.1846,14.1065,14.1151,23400.0
2008-10-13 14:30:00,16.26,16.28,16.25,16.28,19700.0,14.1151,14.1325,14.1065,14.1325,19700.0
2008-10-13 14:35:00,16.28,16.32,16.26,16.3,14500.0,14.1325,14.1672,14.1151,14.1499,14500.0
2008-10-13 14:40:00,16.3,16.41,16.3,16.41,26600.0,14.1499,14.2454,14.1499,14.2454,26600.0
2008-10-13 14:45:00,16.4,16.44,16.36,16.39,22700.0,14.2367,14.2714,14.202,14.228,22700.0
2008-10-13 14:50:00,16.39,16.39,16.35,16.37,13900.0,14.228,14.228,14.1933,14.2106,13900.0
2008-10-13 14:55:00,16.36,16.49,16.36,16.46,29400.0,14.202,14.3148,14.202,14.2888,29400.0
2008-10-13 15:00:00,16.46,16.52,16.46,16.48,27600.0,14.2888,14.3408,14.2888,14.3061,27600.0
2008-10-13 15:05:00,16.48,16.53,16.47,16.49,29300.0,14.3061,14.3495,14.2974,14.3148,29300.0
2008-10-13 15:10:00,16.49,16.52,16.43,16.45,17300.0,14.3148,14.3408,14.2627,14.2801,17300.0
2008-10-13 15:15:00,16.45,16.46,16.41,16.44,20400.0,14.2801,14.2888,14.2454,14.2714,20400.0
2008-10-13 15:20:00,16.44,16.49,16.43,16.49,39700.0,14.2714,14.3148,14.2627,14.3148,39700.0
2008-10-13 15:25:00,16.49,16.51,16.46,16.47,29100.0,14.3148,14.3322,14.2888,14.2974,29100.0
2008-10-13 15:30:00,16.46,16.49,16.42,16.45,22200.0,14.2888,14.3148,14.254,14.2801,22200.0
2008-10-13 15:35:00,16.45,16.52,16.42,16.5,54600.0,14.2801,14.3408,14.254,14.3235,54600.0
2008-10-13 15:40:00,16.52,16.56,16.47,16.5,82000.0,14.3408,14.3756,14.2974,14.3235,82000.0
2008-10-13 15:45:00,16.5,16.6,16.5,16.6,78300.0,14.3235,14.4103,14.3235,14.4103,78300.0
2008-10-13 15:50:00,16.6,16.68,16.58,16.67,81800.0,14.4103,14.4797,14.3929,14.4711,81800.0
2008-10-13 15:55:00,16.67,16.8,16.64,16.73,117000.0,14.4711,14.5839,14.445,14.5231,117000.0
2008-10-14 09:30:00,17.27,17.6,16.9,16.97,39800.0,14.9919,15.2784,14.6707,14.7315,39800.0
2008-10-14 09:35:00,16.94,17.18,16.93,17.17,26400.0,14.7054,14.9138,14.6968,14.9051,26400.0
2008-10-14 09:40:00,17.15,17.32,17.1,17.13,32600.0,14.8877,15.0353,14.8443,14.8704,32600.0
2008-10-14 09:45:00,17.11,17.19,17.03,17.06,22000.0,14.853,14.9225,14.7836,14.8096,22000.0
2008-10-14 09:50:00,17.06,17.09,16.87,17.08,29200.0,14.8096,14.8357,14.6447,14.827,29200.0
2008-10-14 09:55:00,17.07,17.15,16.99,17.0,43700.0,14.8183,14.8877,14.7488,14.7575,43700.0
2008-10-14 10:00:00,16.98,17.12,16.96,17.06,31900.0,14.7402,14.8617,14.7228,14.8096,31900.0
2008-10-14 10:05:00,17.08,17.11,16.89,16.93,15700.0,14.827,14.853,14.662,14.6968,15700.0
2008-10-14 10:10:00,16.94,17.06,16.89,16.98,80900.0,14.7054,14.8096,14.662,14.7402,80900.0
2008-10-14 10:15:00,16.97,17.09,16.97,17.0,13600.0,14.7315,14.8357,14.7315,14.7575,13600.0
2008-10-14 10:20:00,16.99,17.01,16.93,16.97,12200.0,14.7488,14.7662,14.6968,14.7315,12200.0
2008-10-14 10:25:00,16.96,16.96,16.87,16.89,29500.0,14.7228,14.7228,14.6447,14.662,29500.0
2008-10-14 10:30:00,16.89,16.93,16.82,16.85,17700.0,14.662,14.6968,14.6013,14.6273,17700.0
2008-10-14 10:35:00,16.85,16.89,16.71,16.75,16400.0,14.6273,14.662,14.5058,14.5405,16400.0
2008-10-14 10:40:00,16.75,16.77,16.56,16.57,21400.0,14.5405,14.5579,14.3756,14.3842,21400.0
2008-10-14 10:45:00,16.57,16.72,16.54,16.64,19100.0,14.3842,14.5145,14.3582,14.445,19100.0
2008-10-14 10:50:00,16.65,16.79,16.64,16.77,5900.0,14.4537,14.5752,14.445,14.5579,5900.0
2008-10-14 10:55:00,16.75,16.83,16.74,16.83,12100.0,14.5405,14.61,14.5318,14.61,12100.0
2008-10-14 11:00:00,16.83,16.84,16.73,16.73,16000.0,14.61,14.6186,14.5231,14.5231,16000.0
2008-10-14 11:05:00,16.72,16.76,16.62,16.69,13000.0,14.5145,14.5492,14.4277,14.4884,13000.0
2008-10-14 11:10:00,16.65,16.67,16.57,16.6,12200.0,14.4537,14.4711,14.3842,14.4103,12200.0
2008-10-14 11:15:00,16.62,16.69,16.62,16.65,15200.0,14.4277,14.4884,14.4277,14.4537,15200.0
2008-10-14 11:20:00,16.65,16.67,16.59,16.61,7500.0,14.4537,14.4711,14.4016,14.419,7500.0
2008-10-14 11:25:00,16.63,16.73,16.63,16.69,30700.0,14.4363,14.5231,14.4363,14.4884,30700.0
2008-10-14 11:30:00,16.69,16.71,16.64,16.67,20100.0,14.4884,14.5058,14.445,14.4711,20100.0
2008-10-14 11:35:00,16.67,16.68,16.58,16.6,9400.0,14.4711,14.4797,14.3929,14.4103,9400.0
2008-10-14 11:40:00,16.6,16.67,16.58,16.66,7100.0,14.4103,14.4711,14.3929,14.4624,7100.0
2008-10-14 11:45:00,16.66,16.76,16.66,16.7,16600.0,14.4624,14.5492,14.4624,14.4971,16600.0
2008-10-14 11:50:00,16.69,16.7,16.58,16.58,17300.0,14.4884,14.4971,14.3929,14.3929,17300.0
2008-10-14 11:55:00,16.57,16.61,16.56,16.57,4100.0,14.3842,14.419,14.3756,14.3842,4100.0
2008-10-14 12:00:00,16.58,16.58,16.48,16.48,16500.0,14.3929,14.3929,14.3061,14.3061,16500.0
2008-10-14 12:05:00,16.49,16.53,16.49,16.53,11100.0,14.3148,14.3495,14.3148,14.3495,11100.0
2008-10-14 12:10:00,16.53,16.6,16.52,16.55,14600.0,14.3495,14.4103,14.3408,14.3669,14600.0
2008-10-14 12:15:00,16.54,16.57,16.51,16.55,13800.0,14.3582,14.3842,14.3322,14.3669,13800.0
2008-10-14 12:20:00,16.55,16.56,16.52,16.54,4500.0,14.3669,14.3756,14.3408,14.3582,4500.0
2008-10-14 12:25:00,16.53,16.57,16.52,16.54,8800.0,14.3495,14.3842,14.3408,14.3582,8800.0
2008-10-14 12:30:00,16.55,16.55,16.46,16.55,18000.0,14.3669,14.3669,14.2888,14.3669,18000.0
2008-10-14 12:35:00,16.55,16.62,16.5,16.52,27400.0,14.3669,14.4277,14.3235,14.3408,27400.0
2008-10-14 12:40:00,16.51,16.54,16.5,16.51,22500.0,14.3322,14.3582,14.3235,14.3322,22500.0
2008-10-14 12:45:00,16.51,16.65,16.51,16.62,35500.0,14.3322,14.4537,14.3322,14.4277,35500.0
2008-10-14 12:50:00,16.63,16.66,16.61,16.64,43400.0,14.4363,14.4624,14.419,14.445,43400.0
2008-10-14 12:55:00,16.65,16.69,16.6,16.61,44500.0,14.4537,14.4884,14.4103,14.419,44500.0
2008-10-14 13:00:00,16.61,16.64,16.58,16.63,9600.0,14.419,14.445,14.3929,14.4363,9600.0
2008-10-14 13:05:00,16.63,16.67,16.61,16.66,25800.0,14.4363,14.4711,14.419,14.4624,25800.0
2008-10-14 13:10:00,16.66,16.66,16.63,16.65,29400.0,14.4624,14.4624,14.4363,14.4537,29400.0
2008-10-14 13:15:00,16.65,16.67,16.63,16.67,46000.0,14.4537,14.4711,14.4363,14.4711,46000.0
2008-10-14 13:20:00,16.65,16.66,16.62,16.65,23700.0,14.4537,14.4624,14.4277,14.4537,23700.0
2008-10-14 13:25:00,16.65,16.7,16.63,16.66,25200.0,14.4537,14.4971,14.4363,14.4624,25200.0
2008-10-14 13:30:00,16.65,16.68,16.62,16.62,17100.0,14.4537,14.4797,14.4277,14.4277,17100.0
2008-10-14 13:35:00,16.63,16.66,16.54,16.56,8300.0,14.4363,14.4624,14.3582,14.3756,8300.0
2008-10-14 13:40:00,16.55,16.57,16.49,16.49,11700.0,14.3669,14.3842,14.3148,14.3148,11700.0
2008-10-14 13:45:00,16.48,16.51,16.41,16.42,28300.0,14.3061,14.3322,14.2454,14.254,28300.0
2008-10-14 13:50:00,16.41,16.41,16.34,16.34,19500.0,14.2454,14.2454,14.1846,14.1846,19500.0
2008-10-14 13:55:00,16.35,16.4,16.32,16.38,71800.0,14.1933,14.2367,14.1672,14.2193,71800.0
2008-10-14 14:00:00,16.37,16.45,16.33,16.33,41300.0,14.2106,14.2801,14.1759,14.1759,41300.0
2008-10-14 14:05:00,16.34,16.37,16.22,16.24,45000.0,14.1846,14.2106,14.0804,14.0978,45000.0
2008-10-14 14:10:00,16.24,16.24,16.11,16.15,33600.0,14.0978,14.0978,13.9849,14.0197,33600.0
2008-10-14 14:15:00,16.17,16.22,16.02,16.07,21800.0,14.037,14.0804,13.9068,13.9502,21800.0
2008-10-14 14:20:00,16.09,16.14,16.0,16.14,23800.0,13.9676,14.011,13.8894,14.011,23800.0
2008-10-14 14:25:00,16.14,16.18,16.1,16.15,33500.0,14.011,14.0457,13.9762,14.0197,33500.0
2008-10-14 14:30:00,16.17,16.19,16.05,16.05,23000.0,14.037,14.0544,13.9328,13.9328,23000.0
2008-10-14 14:35:00,16.07,16.16,16.07,16.12,13300.0,13.9502,14.0283,13.9502,13.9936,13300.0
2008-10-14 14:40:00,16.11,16.13,15.97,15.98,19500.0,13.9849,14.0023,13.8634,13.8721,19500.0
2008-10-14 14:45:00,15.98,16.0,15.86,15.88,21900.0,13.8721,13.8894,13.7679,13.7853,21900.0
2008-10-14 14:50:00,15.86,16.02,15.86,16.02,16300.0,13.7679,13.9068,13.7679,13.9068,16300.0
2008-10-14 14:55:00,16.01,16.01,15.86,15.93,27100.0,13.8981,13.8981,13.7679,13.8287,27100.0
2008-10-14 15:00:00,15.94,16.07,15.92,15.99,23400.0,13.8374,13.9502,13.82,13.8808,23400.0
2008-10-14 15:05:00,15.99,16.07,15.94,16.06,34600.0,13.8808,13.9502,13.8374,13.9415,34600.0
2008-10-14 15:10:00,16.06,16.21,16.04,16.1,66400.0,13.9415,14.0717,13.9242,13.9762,66400.0
2008-10-14 15:15:00,16.12,16.12,16.05,16.09,31700.0,13.9936,13.9936,13.9328,13.9676,31700.0
2008-10-14 15:20:00,16.09,16.13,15.96,15.97,37400.0,13.9676,14.0023,13.8547,13.8634,37400.0
2008-10-14 15:25:00,15.96,16.08,15.94,16.05,24900.0,13.8547,13.9589,13.8374,13.9328,24900.0
2008-10-14 15:30:00,16.08,16.16,16.04,16.09,64900.0,13.9589,14.0283,13.9242,13.9676,64900.0
2008-10-14 15:35:00,16.08,16.17,16.01,16.05,40100.0,13.9589,14.037,13.8981,13.9328,40100.0
2008-10-14 15:40:00,16.05,16.1,16.0,16.09,41700.0,13.9328,13.9762,13.8894,13.9676,41700.0
2008-10-14 15:45:00,16.1,16.1,16.03,16.07,60400.0,13.9762,13.9762,13.9155,13.9502,60400.0
2008-10-14 15:50:00,16.08,16.08,15.96,16.02,34600.0,13.9589,13.9589,13.8547,13.9068,34600.0
2008-10-14 15:55:00,16.01,16.06,15.99,16.05,35200.0,13.8981,13.9415,13.8808,13.9328,35200.0
2008-10-15 09:30:00,15.77,15.95,15.77,15.8,24200.0,13.6898,13.846,13.6898,13.7158,24200.0
2008-10-15 09:35:00,15.79,15.83,15.6,15.61,34300.0,13.7071,13.7419,13.5422,13.5509,34300.0
2008-10-15 09:40:00,15.59,15.66,15.51,15.58,29400.0,13.5335,13.5943,13.4641,13.5248,29400.0
2008-10-15 09:45:00,15.57,15.65,15.52,15.58,59200.0,13.5162,13.5856,13.4728,13.5248,59200.0
2008-10-15 09:50:00,15.57,15.6,15.47,15.49,56500.0,13.5162,13.5422,13.4294,13.4467,56500.0
2008-10-15 09:55:00,15.48,15.64,15.46,15.62,45100.0,13.438,13.5769,13.4207,13.5596,45100.0
2008-10-15 10:00:00,15.62,15.69,15.56,15.67,51300.0,13.5596,13.6203,13.5075,13.603,51300.0
2008-10-15 10:05:00,15.67,15.67,15.55,15.61,44400.0,13.603,13.603,13.4988,13.5509,44400.0
2008-10-15 10:10:00,15.6,15.62,15.52,15.55,19800.0,13.5422,13.5596,13.4728,13.4988,19800.0
2008-10-15 10:15:00,15.55,15.6,15.5,15.59,55700.0,13.4988,13.5422,13.4554,13.5335,55700.0
2008-10-15 10:20:00,15.59,15.6,15.56,15.6,33800.0,13.5335,13.5422,13.5075,13.5422,33800.0
2008-10-15 10:25:00,15.59,15.63,15.56,15.62,48000.0,13.5335,13.5682,13.5075,13.5596,48000.0
2008-10-15 10:30:00,15.62,15.7,15.62,15.66,44800.0,13.5596,13.629,13.5596,13.5943,44800.0
2008-10-15 10:35:00,15.67,15.69,15.55,15.58,135300.0,13.603,13.6203,13.4988,13.5248,135300.0
2008-10-15 10:40:00,15.57,15.6,15.45,15.45,38300.0,13.5162,13.5422,13.412,13.412,38300.0
2008-10-15 10:45:00,15.46,15.47,15.35,15.35,12500.0,13.4207,13.4294,13.3252,13.3252,12500.0
2008-10-15 10:50:00,15.36,15.37,15.3,15.34,27000.0,13.3339,13.3425,13.2818,13.3165,27000.0
2008-10-15 10:55:00,15.34,15.34,15.27,15.3,36300.0,13.3165,13.3165,13.2557,13.2818,36300.0
2008-10-15 11:00:00,15.31,15.31,15.24,15.27,32300.0,13.2905,13.2905,13.2297,13.2557,32300.0
2008-10-15 11:05:00,15.27,15.3,15.26,15.27,15900.0,13.2557,13.2818,13.2471,13.2557,15900.0
2008-10-15 11:10:00,15.28,15.28,15.22,15.24,16200.0,13.2644,13.2644,13.2123,13.2297,16200.0
2008-10-15 11:15:00,15.25,15.28,15.23,15.24,28000.0,13.2384,13.2644,13.221,13.2297,28000.0
2008-10-15 11:20:00,15.25,15.32,15.2,15.28,39400.0,13.2384,13.2991,13.195,13.2644,39400.0
2008-10-15 11:25:00,15.27,15.28,15.22,15.23,28600.0,13.2557,13.2644,13.2123,13.221,28600.0
2008-10-15 11:30:00,15.22,15.25,15.17,15.21,22800.0,13.2123,13.2384,13.1689,13.2036,22800.0
2008-10-15 11:35:00,15.21,15.22,15.18,15.19,9500.0,13.2036,13.2123,13.1776,13.1863,9500.0
2008-10-15 11:40:00,15.2,15.22,15.15,15.16,37400.0,13.195,13.2123,13.1516,13.1602,37400.0
2008-10-15 11:45:00,15.19,15.2,15.17,15.19,10200.0,13.1863,13.195,13.1689,13.1863,10200.0
2008-10-15 11:50:00,15.19,15.2,15.15,15.18,16400.0,13.1863,13.195,13.1516,13.1776,16400.0
2008-10-15 11:55:00,15.18,15.2,15.15,15.18,16800.0,13.1776,13.195,13.1516,13.1776,16800.0
2008-10-15 12:00:00,15.18,15.2,15.16,15.19,20400.0,13.1776,13.195,13.1602,13.1863,20400.0
2008-10-15 12:05:00,15.19,15.19,15.15,15.15,9600.0,13.1863,13.1863,13.1516,13.1516,9600.0
2008-10-15 12:10:00,15.15,15.18,15.15,15.15,11000.0,13.1516,13.1776,13.1516,13.1516,11000.0
2008-10-15 12:15:00,15.15,15.18,15.09,15.17,18600.0,13.1516,13.1776,13.0995,13.1689,18600.0
2008-10-15 12:20:00,15.17,15.18,15.08,15.08,16400.0,13.1689,13.1776,13.0908,13.0908,16400.0
2008-10-15 12:25:00,15.09,15.15,15.09,15.13,8800.0,13.0995,13.1516,13.0995,13.1342,8800.0
2008-10-15 12:30:00,15.14,15.17,15.14,15.15,18700.0,13.1429,13.1689,13.1429,13.1516,18700.0
2008-10-15 12:35:00,15.15,15.16,15.14,15.16,11800.0,13.1516,13.1602,13.1429,13.1602,11800.0
2008-10-15 12:40:00,15.16,15.17,15.11,15.12,32500.0,13.1602,13.1689,13.1168,13.1255,32500.0
2008-10-15 12:45:00,15.14,15.19,15.13,15.15,9400.0,13.1429,13.1863,13.1342,13.1516,9400.0
2008-10-15 12:50:00,15.15,15.16,15.08,15.13,21700.0,13.1516,13.1602,13.0908,13.1342,21700.0
2008-10-15 12:55:00,15.11,15.15,15.08,15.09,13100.0,13.1168,13.1516,13.0908,13.0995,13100.0
2008-10-15 13:00:00,15.09,15.09,15.06,15.06,14200.0,13.0995,13.0995,13.0734,13.0734,14200.0
2008-10-15 13:05:00,15.07,15.09,15.06,15.08,8300.0,13.0821,13.0995,13.0734,13.0908,8300.0
2008-10-15 13:10:00,15.09,15.12,15.07,15.07,21200.0,13.0995,13.1255,13.0821,13.0821,21200.0
2008-10-15 13:15:00,15.06,15.07,14.97,14.98,21700.0,13.0734,13.0821,12.9953,13.004,21700.0
2008-10-15 13:20:00,14.99,15.0,14.93,14.93,15000.0,13.0127,13.0213,12.9606,12.9606,15000.0
2008-10-15 13:25:00,14.93,15.0,14.92,14.97,15900.0,12.9606,13.0213,12.9519,12.9953,15900.0
2008-10-15 13:30:00,14.97,14.99,14.91,14.93,22900.0,12.9953,13.0127,12.9432,12.9606,22900.0
2008-10-15 13:35:00,14.93,14.95,14.88,14.91,43300.0,12.9606,12.9779,12.9172,12.9432,43300.0
2008-10-15 13:40:00,14.91,14.92,14.86,14.9,21100.0,12.9432,12.9519,12.8998,12.9345,21100.0
2008-10-15 13:45:00,14.92,14.94,14.89,14.93,15500.0,12.9519,12.9693,12.9259,12.9606,15500.0
2008-10-15 13:50:00,14.94,14.95,14.86,14.93,40300.0,12.9693,12.9779,12.8998,12.9606,40300.0
2008-10-15 13:55:00,14.94,14.94,14.88,14.88,21600.0,12.9693,12.9693,12.9172,12.9172,21600.0
2008-10-15 14:00:00,14.89,14.89,14.83,14.83,30300.0,12.9259,12.9259,12.8738,12.8738,30300.0
2008-10-15 14:05:00,14.84,14.92,14.83,14.83,21100.0,12.8825,12.9519,12.8738,12.8738,21100.0
2008-10-15 14:10:00,14.84,14.86,14.8,14.82,24300.0,12.8825,12.8998,12.8477,12.8651,24300.0
2008-10-15 14:15:00,14.81,14.82,14.78,14.78,22300.0,12.8564,12.8651,12.8304,12.8304,22300.0
2008-10-15 14:20:00,14.77,14.85,14.77,14.85,25200.0,12.8217,12.8911,12.8217,12.8911,25200.0
2008-10-15 14:25:00,14.85,14.9,14.83,14.88,26000.0,12.8911,12.9345,12.8738,12.9172,26000.0
2008-10-15 14:30:00,14.9,14.99,14.89,14.98,20300.0,12.9345,13.0127,12.9259,13.004,20300.0
2008-10-15 14:35:00,14.98,15.01,14.97,15.0,34000.0,13.004,13.03,12.9953,13.0213,34000.0
2008-10-15 14:40:00,15.01,15.1,15.01,15.07,52100.0,13.03,13.1082,13.03,13.0821,52100.0
2008-10-15 14:45:00,15.07,15.16,15.07,15.14,19500.0,13.0821,13.1602,13.0821,13.1429,19500.0
2008-10-15 14:50:00,15.14,15.15,15.1,15.13,18900.0,13.1429,13.1516,13.1082,13.1342,18900.0
2008-10-15 14:55:00,15.14,15.18,15.07,15.07,23000.0,13.1429,13.1776,13.0821,13.0821,23000.0
2008-10-15 15:00:00,15.06,15.12,15.01,15.09,33500.0,13.0734,13.1255,13.03,13.0995,33500.0
2008-10-15 15:05:00,15.1,15.27,15.09,15.23,47300.0,13.1082,13.2557,13.0995,13.221,47300.0
2008-10-15 15:10:00,15.24,15.28,15.14,15.19,48900.0,13.2297,13.2644,13.1429,13.1863,48900.0
2008-10-15 15:15:00,15.17,15.23,15.11,15.18,40800.0,13.1689,13.221,13.1168,13.1776,40800.0
2008-10-15 15:20:00,15.17,15.27,15.13,15.26,49000.0,13.1689,13.2557,13.1342,13.2471,49000.0
2008-10-15 15:25:00,15.25,15.25,15.16,15.18,42700.0,13.2384,13.2384,13.1602,13.1776,42700.0
2008-10-15 15:30:00,15.18,15.19,15.05,15.09,47400.0,13.1776,13.1863,13.0648,13.0995,47400.0
2008-10-15 15:35:00,15.09,15.16,15.08,15.14,41400.0,13.0995,13.1602,13.0908,13.1429,41400.0
2008-10-15 15:40:00,15.15,15.19,15.12,15.15,61300.0,13.1516,13.1863,13.1255,13.1516,61300.0
2008-10-15 15:45:00,15.15,15.16,15.1,15.11,54600.0,13.1516,13.1602,13.1082,13.1168,54600.0
2008-10-15 15:50:00,15.11,15.11,15.0,15.01,71900.0,13.1168,13.1168,13.0213,13.03,71900.0
2008-10-15 15:55:00,15.0,15.01,14.78,14.78,111100.0,13.0213,13.03,12.8304,12.8304,111100.0
2008-10-16 09:30:00,14.67,15.31,14.52,14.66,48200.0,12.7349,13.2905,12.6047,12.7262,48200.0
2008-10-16 09:35:00,14.65,14.78,14.6,14.71,34800.0,12.7175,12.8304,12.6741,12.7696,34800.0
2008-10-16 09:40:00,14.72,14.76,14.54,14.65,27600.0,12.7783,12.813,12.622,12.7175,27600.0
2008-10-16 09:45:00,14.63,14.73,14.62,14.69,19000.0,12.7002,12.787,12.6915,12.7522,19000.0
2008-10-16 09:50:00,14.71,14.77,14.61,14.73,22100.0,12.7696,12.8217,12.6828,12.787,22100.0
2008-10-16 09:55:00,14.71,14.8,14.64,14.8,30500.0,12.7696,12.8477,12.7088,12.8477,30500.0
2008-10-16 10:00:00,14.8,14.84,14.64,14.68,37400.0,12.8477,12.8825,12.7088,12.7436,37400.0
2008-10-16 10:05:00,14.69,14.77,14.55,14.59,24800.0,12.7522,12.8217,12.6307,12.6654,24800.0
2008-10-16 10:10:00,14.6,14.61,14.39,14.46,25700.0,12.6741,12.6828,12.4918,12.5526,25700.0
2008-10-16 10:15:00,14.45,14.48,14.35,14.37,18900.0,12.5439,12.5699,12.4571,12.4745,18900.0
2008-10-16 10:20:00,14.33,14.43,14.29,14.3,30700.0,12.4397,12.5265,12.405,12.4137,30700.0
2008-10-16 10:25:00,14.29,14.36,14.23,14.25,55300.0,12.405,12.4658,12.3529,12.3703,55300.0
2008-10-16 10:30:00,14.25,14.28,14.23,14.26,39300.0,12.3703,12.3963,12.3529,12.379,39300.0
2008-10-16 10:35:00,14.26,14.26,14.01,14.07,33900.0,12.379,12.379,12.1619,12.214,33900.0
2008-10-16 10:40:00,14.07,14.12,14.02,14.08,40000.0,12.214,12.2574,12.1706,12.2227,40000.0
2008-10-16 10:45:00,14.07,14.27,13.96,14.25,52200.0,12.214,12.3876,12.1185,12.3703,52200.0
2008-10-16 10:50:00,14.26,14.37,14.26,14.32,54100.0,12.379,12.4745,12.379,12.431,54100.0
2008-10-16 10:55:00,14.32,14.32,14.14,14.16,13300.0,12.431,12.431,12.2748,12.2922,13300.0
2008-10-16 11:00:00,14.16,14.17,14.02,14.1,21900.0,12.2922,12.3008,12.1706,12.2401,21900.0
2008-10-16 11:05:00,14.1,14.16,14.08,14.09,57500.0,12.2401,12.2922,12.2227,12.2314,57500.0
2008-10-16 11:10:00,14.1,14.12,14.01,14.01,94500.0,12.2401,12.2574,12.1619,12.1619,94500.0
2008-10-16 11:15:00,14.02,14.09,14.01,14.06,21600.0,12.1706,12.2314,12.1619,12.2053,21600.0
2008-10-16 11:20:00,14.05,14.19,14.02,14.19,19800.0,12.1967,12.3182,12.1706,12.3182,19800.0
2008-10-16 11:25:00,14.19,14.2,14.05,14.06,19800.0,12.3182,12.3269,12.1967,12.2053,19800.0
2008-10-16 11:30:00,14.06,14.17,14.04,14.14,17600.0,12.2053,12.3008,12.188,12.2748,17600.0
2008-10-16 11:35:00,14.14,14.17,14.11,14.15,28400.0,12.2748,12.3008,12.2487,12.2835,28400.0
2008-10-16 11:40:00,14.14,14.14,14.06,14.1,15800.0,12.2748,12.2748,12.2053,12.2401,15800.0
2008-10-16 11:45:00,14.11,14.21,14.08,14.12,29600.0,12.2487,12.3356,12.2227,12.2574,29600.0
2008-10-16 11:50:00,14.12,14.22,14.06,14.21,36200.0,12.2574,12.3442,12.2053,12.3356,36200.0
2008-10-16 11:55:00,14.21,14.24,14.16,14.19,44600.0,12.3356,12.3616,12.2922,12.3182,44600.0
2008-10-16 12:00:00,14.19,14.26,14.14,14.16,49100.0,12.3182,12.379,12.2748,12.2922,49100.0
2008-10-16 12:05:00,14.14,14.14,14.07,14.14,17800.0,12.2748,12.2748,12.214,12.2748,17800.0
2008-10-16 12:10:00,14.13,14.26,14.12,14.26,39200.0,12.2661,12.379,12.2574,12.379,39200.0
2008-10-16 12:15:00,14.26,14.35,14.23,14.34,55600.0,12.379,12.4571,12.3529,12.4484,55600.0
2008-10-16 12:20:00,14.33,14.55,14.33,14.47,46600.0,12.4397,12.6307,12.4397,12.5613,46600.0
2008-10-16 12:25:00,14.47,14.52,14.44,14.44,49200.0,12.5613,12.6047,12.5352,12.5352,49200.0
2008-10-16 12:30:00,14.44,14.46,14.33,14.34,43400.0,12.5352,12.5526,12.4397,12.4484,43400.0
2008-10-16 12:35:00,14.35,14.39,14.24,14.31,36300.0,12.4571,12.4918,12.3616,12.4224,36300.0
2008-10-16 12:40:00,14.31,14.39,14.21,14.27,15700.0,12.4224,12.4918,12.3356,12.3876,15700.0
2008-10-16 12:45:00,14.27,14.27,14.12,14.18,45600.0,12.3876,12.3876,12.2574,12.3095,45600.0
2008-10-16 12:50:00,14.2,14.34,14.18,14.34,94600.0,12.3269,12.4484,12.3095,12.4484,94600.0
2008-10-16 12:55:00,14.36,14.39,14.2,14.27,39600.0,12.4658,12.4918,12.3269,12.3876,39600.0
2008-10-16 13:00:00,14.27,14.33,14.21,14.31,21200.0,12.3876,12.4397,12.3356,12.4224,21200.0
2008-10-16 13:05:00,14.31,14.35,14.24,14.26,15600.0,12.4224,12.4571,12.3616,12.379,15600.0
2008-10-16 13:10:00,14.26,14.42,14.26,14.37,39500.0,12.379,12.5179,12.379,12.4745,39500.0
2008-10-16 13:15:00,14.36,14.43,14.34,14.36,18000.0,12.4658,12.5265,12.4484,12.4658,18000.0
2008-10-16 13:20:00,14.34,14.46,14.34,14.38,31700.0,12.4484,12.5526,12.4484,12.4831,31700.0
2008-10-16 13:25:00,14.38,14.4,14.32,14.33,23400.0,12.4831,12.5005,12.431,12.4397,23400.0
2008-10-16 13:30:00,14.29,14.36,14.25,14.32,17600.0,12.405,12.4658,12.3703,12.431,17600.0
2008-10-16 13:35:00,14.33,14.35,14.18,14.19,11600.0,12.4397,12.4571,12.3095,12.3182,11600.0
2008-10-16 13:40:00,14.18,14.28,14.18,14.25,30200.0,12.3095,12.3963,12.3095,12.3703,30200.0
2008-10-16 13:45:00,14.25,14.33,14.13,14.15,28600.0,12.3703,12.4397,12.2661,12.2835,28600.0
2008-10-16 13:50:00,14.14,14.3,14.13,14.26,17700.0,12.2748,12.4137,12.2661,12.379,17700.0
2008-10-16 13:55:00,14.26,14.37,14.25,14.3,28100.0,12.379,12.4745,12.3703,12.4137,28100.0
2008-10-16 14:00:00,14.29,14.31,14.24,14.24,14200.0,12.405,12.4224,12.3616,12.3616,14200.0
2008-10-16 14:05:00,14.24,14.27,14.19,14.2,23200.0,12.3616,12.3876,12.3182,12.3269,23200.0
2008-10-16 14:10:00,14.19,14.23,14.1,14.13,22400.0,12.3182,12.3529,12.2401,12.2661,22400.0
2008-10-16 14:15:00,14.13,14.2,14.03,14.06,85700.0,12.2661,12.3269,12.1793,12.2053,85700.0
2008-10-16 14:20:00,14.06,14.06,13.96,13.98,92900.0,12.2053,12.2053,12.1185,12.1359,92900.0
2008-10-16 14:25:00,13.97,14.0,13.87,13.94,47400.0,12.1272,12.1533,12.0404,12.1012,47400.0
2008-10-16 14:30:00,13.93,13.99,13.9,13.94,49200.0,12.0925,12.1446,12.0664,12.1012,49200.0
2008-10-16 14:35:00,13.92,13.96,13.85,13.96,113100.0,12.0838,12.1185,12.023,12.1185,113100.0
2008-10-16 14:40:00,13.96,13.96,13.82,13.86,74400.0,12.1185,12.1185,11.997,12.0317,74400.0
2008-10-16 14:45:00,13.85,13.92,13.83,13.9,46200.0,12.023,12.0838,12.0057,12.0664,46200.0
2008-10-16 14:50:00,13.9,14.11,13.88,14.06,49600.0,12.0664,12.2487,12.0491,12.2053,49600.0
2008-10-16 14:55:00,14.04,14.14,13.99,14.04,45600.0,12.188,12.2748,12.1446,12.188,45600.0
2008-10-16 15:00:00,14.03,14.05,13.98,14.01,65000.0,12.1793,12.1967,12.1359,12.1619,65000.0
2008-10-16 15:05:00,14.02,14.18,14.01,14.18,52800.0,12.1706,12.3095,12.1619,12.3095,52800.0
2008-10-16 15:10:00,14.18,14.52,14.17,14.5,132500.0,12.3095,12.6047,12.3008,12.5873,132500.0
2008-10-16 15:15:00,14.49,14.57,14.45,14.5,129400.0,12.5786,12.6481,12.5439,12.5873,129400.0
2008-10-16 15:20:00,14.5,14.53,14.44,14.44,103700.0,12.5873,12.6133,12.5352,12.5352,103700.0
2008-10-16 15:25:00,14.45,14.53,14.34,14.52,75300.0,12.5439,12.6133,12.4484,12.6047,75300.0
2008-10-16 15:30:00,14.51,14.61,14.47,14.6,133800.0,12.596,12.6828,12.5613,12.6741,133800.0
2008-10-16 15:35:00,14.6,14.6,14.42,14.44,86700.0,12.6741,12.6741,12.5179,12.5352,86700.0
2008-10-16 15:40:00,14.46,14.55,14.44,14.46,63000.0,12.5526,12.6307,12.5352,12.5526,63000.0
2008-10-16 15:45:00,14.46,14.55,14.45,14.53,48600.0,12.5526,12.6307,12.5439,12.6133,48600.0
2008-10-16 15:50:00,14.53,14.57,14.47,14.53,68600.0,12.6133,12.6481,12.5613,12.6133,68600.0
2008-10-16 15:55:00,14.53,14.56,14.51,14.53,66900.0,12.6133,12.6394,12.596,12.6133,66900.0
2008-10-17 09:30:00,14.31,14.58,14.06,14.31,165700.0,12.4224,12.6568,12.2053,12.4224,165700.0
2008-10-17 09:35:00,14.33,14.36,14.17,14.28,24200.0,12.4397,12.4658,12.3008,12.3963,24200.0
2008-10-17 09:40:00,14.26,14.41,14.19,14.19,31300.0,12.379,12.5092,12.3182,12.3182,31300.0
2008-10-17 09:45:00,14.2,14.42,14.2,14.31,28500.0,12.3269,12.5179,12.3269,12.4224,28500.0
2008-10-17 09:50:00,14.29,14.45,14.27,14.38,30100.0,12.405,12.5439,12.3876,12.4831,30100.0
2008-10-17 09:55:00,14.4,14.43,14.27,14.34,22100.0,12.5005,12.5265,12.3876,12.4484,22100.0
2008-10-17 10:00:00,14.34,14.5,14.3,14.36,46100.0,12.4484,12.5873,12.4137,12.4658,46100.0
2008-10-17 10:05:00,14.36,14.37,14.17,14.19,36300.0,12.4658,12.4745,12.3008,12.3182,36300.0
2008-10-17 10:10:00,14.19,14.19,14.05,14.07,28300.0,12.3182,12.3182,12.1967,12.214,28300.0
2008-10-17 10:15:00,14.07,14.17,14.07,14.16,23200.0,12.214,12.3008,12.214,12.2922,23200.0
2008-10-17 10:20:00,14.17,14.26,14.13,14.21,18900.0,12.3008,12.379,12.2661,12.3356,18900.0
2008-10-17 10:25:00,14.2,14.24,14.1,14.22,16700.0,12.3269,12.3616,12.2401,12.3442,16700.0
2008-10-17 10:30:00,14.22,14.22,14.14,14.14,17800.0,12.3442,12.3442,12.2748,12.2748,17800.0
2008-10-17 10:35:00,14.14,14.14,14.07,14.12,19800.0,12.2748,12.2748,12.214,12.2574,19800.0
2008-10-17 10:40:00,14.11,14.18,14.09,14.18,21200.0,12.2487,12.3095,12.2314,12.3095,21200.0
2008-10-17 10:45:00,14.18,14.23,14.18,14.23,12500.0,12.3095,12.3529,12.3095,12.3529,12500.0
2008-10-17 10:50:00,14.24,14.26,14.19,14.21,15900.0,12.3616,12.379,12.3182,12.3356,15900.0
2008-10-17 10:55:00,14.2,14.21,14.16,14.2,14900.0,12.3269,12.3356,12.2922,12.3269,14900.0
2008-10-17 11:00:00,14.21,14.25,14.2,14.22,12500.0,12.3356,12.3703,12.3269,12.3442,12500.0
2008-10-17 11:05:00,14.22,14.29,14.22,14.28,19900.0,12.3442,12.405,12.3442,12.3963,19900.0
2008-10-17 11:10:00,14.28,14.29,14.23,14.23,9800.0,12.3963,12.405,12.3529,12.3529,9800.0
2008-10-17 11:15:00,14.24,14.25,14.11,14.13,20200.0,12.3616,12.3703,12.2487,12.2661,20200.0
2008-10-17 11:20:00,14.12,14.15,14.11,14.14,24400.0,12.2574,12.2835,12.2487,12.2748,24400.0
2008-10-17 11:25:00,14.14,14.15,14.11,14.13,12700.0,12.2748,12.2835,12.2487,12.2661,12700.0
2008-10-17 11:30:00,14.13,14.13,14.09,14.13,16900.0,12.2661,12.2661,12.2314,12.2661,16900.0
2008-10-17 11:35:00,14.14,14.14,14.07,14.09,31300.0,12.2748,12.2748,12.214,12.2314,31300.0
2008-10-17 11:40:00,14.1,14.17,14.09,14.12,15000.0,12.2401,12.3008,12.2314,12.2574,15000.0
2008-10-17 11:45:00,14.13,14.13,14.05,14.08,20400.0,12.2661,12.2661,12.1967,12.2227,20400.0
2008-10-17 11:50:00,14.1,14.13,13.96,13.96,76800.0,12.2401,12.2661,12.1185,12.1185,76800.0
2008-10-17 11:55:00,13.96,13.98,13.87,13.89,119600.0,12.1185,12.1359,12.0404,12.0578,119600.0
2008-10-17 12:00:00,13.89,14.03,13.81,14.01,67200.0,12.0578,12.1793,11.9883,12.1619,67200.0
2008-10-17 12:05:00,14.02,14.11,14.02,14.11,25900.0,12.1706,12.2487,12.1706,12.2487,25900.0
2008-10-17 12:10:00,14.12,14.17,14.09,14.1,22900.0,12.2574,12.3008,12.2314,12.2401,22900.0
2008-10-17 12:15:00,14.1,14.18,14.09,14.17,18700.0,12.2401,12.3095,12.2314,12.3008,18700.0
2008-10-17 12:20:00,14.18,14.24,14.16,14.24,22500.0,12.3095,12.3616,12.2922,12.3616,22500.0
2008-10-17 12:25:00,14.25,14.28,14.23,14.24,21000.0,12.3703,12.3963,12.3529,12.3616,21000.0
2008-10-17 12:30:00,14.24,14.26,14.23,14.25,33900.0,12.3616,12.379,12.3529,12.3703,33900.0
2008-10-17 12:35:00,14.26,14.34,14.25,14.32,32900.0,12.379,12.4484,12.3703,12.431,32900.0
2008-10-17 12:40:00,14.3,14.38,14.3,14.38,9100.0,12.4137,12.4831,12.4137,12.4831,9100.0
2008-10-17 12:45:00,14.37,14.4,14.34,14.4,10100.0,12.4745,12.5005,12.4484,12.5005,10100.0
2008-10-17 12:50:00,14.39,14.44,14.36,14.43,21800.0,12.4918,12.5352,12.4658,12.5265,21800.0
2008-10-17 12:55:00,14.45,14.56,14.45,14.56,19900.0,12.5439,12.6394,12.5439,12.6394,19900.0
2008-10-17 13:00:00,14.55,14.66,14.55,14.57,22100.0,12.6307,12.7262,12.6307,12.6481,22100.0
2008-10-17 13:05:00,14.57,14.59,14.48,14.49,22000.0,12.6481,12.6654,12.5699,12.5786,22000.0
2008-10-17 13:10:00,14.49,14.56,14.44,14.55,28500.0,12.5786,12.6394,12.5352,12.6307,28500.0
2008-10-17 13:15:00,14.56,14.6,14.52,14.58,21500.0,12.6394,12.6741,12.6047,12.6568,21500.0
2008-10-17 13:20:00,14.6,14.67,14.59,14.67,21800.0,12.6741,12.7349,12.6654,12.7349,21800.0
2008-10-17 13:25:00,14.67,14.67,14.62,14.63,11600.0,12.7349,12.7349,12.6915,12.7002,11600.0
2008-10-17 13:30:00,14.65,14.69,14.64,14.68,10900.0,12.7175,12.7522,12.7088,12.7436,10900.0
2008-10-17 13:35:00,14.69,14.83,14.68,14.82,27900.0,12.7522,12.8738,12.7436,12.8651,27900.0
2008-10-17 13:40:00,14.83,14.85,14.79,14.8,24900.0,12.8738,12.8911,12.839,12.8477,24900.0
2008-10-17 13:45:00,14.8,14.82,14.76,14.78,27000.0,12.8477,12.8651,12.813,12.8304,27000.0
2008-10-17 13:50:00,14.78,14.78,14.66,14.68,18700.0,12.8304,12.8304,12.7262,12.7436,18700.0
2008-10-17 13:55:00,14.67,14.73,14.66,14.72,17900.0,12.7349,12.787,12.7262,12.7783,17900.0
2008-10-17 14:00:00,14.73,14.76,14.71,14.74,34100.0,12.787,12.813,12.7696,12.7956,34100.0
2008-10-17 14:05:00,14.73,14.76,14.64,14.64,18300.0,12.787,12.813,12.7088,12.7088,18300.0
2008-10-17 14:10:00,14.65,14.67,14.59,14.59,12100.0,12.7175,12.7349,12.6654,12.6654,12100.0
2008-10-17 14:15:00,14.59,14.6,14.56,14.57,12300.0,12.6654,12.6741,12.6394,12.6481,12300.0
2008-10-17 14:20:00,14.57,14.57,14.46,14.49,16900.0,12.6481,12.6481,12.5526,12.5786,16900.0
2008-10-17 14:25:00,14.49,14.5,14.47,14.48,10000.0,12.5786,12.5873,12.5613,12.5699,10000.0
2008-10-17 14:30:00,14.48,14.54,14.48,14.53,17900.0,12.5699,12.622,12.5699,12.6133,17900.0
2008-10-17 14:35:00,14.53,14.57,14.46,14.46,38800.0,12.6133,12.6481,12.5526,12.5526,38800.0
2008-10-17 14:40:00,14.44,14.49,14.36,14.47,19800.0,12.5352,12.5786,12.4658,12.5613,19800.0
2008-10-17 14:45:00,14.47,14.54,14.43,14.51,21400.0,12.5613,12.622,12.5265,12.596,21400.0
2008-10-17 14:50:00,14.51,14.57,14.5,14.52,21800.0,12.596,12.6481,12.5873,12.6047,21800.0
2008-10-17 14:55:00,14.51,14.55,14.49,14.49,18000.0,12.596,12.6307,12.5786,12.5786,18000.0
2008-10-17 15:00:00,14.49,14.63,14.48,14.58,27200.0,12.5786,12.7002,12.5699,12.6568,27200.0
2008-10-17 15:05:00,14.59,14.61,14.56,14.59,22100.0,12.6654,12.6828,12.6394,12.6654,22100.0
2008-10-17 15:10:00,14.58,14.58,14.45,14.51,24000.0,12.6568,12.6568,12.5439,12.596,24000.0
2008-10-17 15:15:00,14.5,14.54,14.44,14.44,20400.0,12.5873,12.622,12.5352,12.5352,20400.0
2008-10-17 15:20:00,14.42,14.43,14.25,14.36,33300.0,12.5179,12.5265,12.3703,12.4658,33300.0
2008-10-17 15:25:00,14.36,14.43,14.3,14.36,25200.0,12.4658,12.5265,12.4137,12.4658,25200.0
2008-10-17 15:30:00,14.35,14.47,14.35,14.42,26800.0,12.4571,12.5613,12.4571,12.5179,26800.0
2008-10-17 15:35:00,14.42,14.46,14.25,14.33,34400.0,12.5179,12.5526,12.3703,12.4397,34400.0
2008-10-17 15:40:00,14.33,14.44,14.31,14.44,29600.0,12.4397,12.5352,12.4224,12.5352,29600.0
2008-10-17 15:45:00,14.43,14.43,14.36,14.37,23700.0,12.5265,12.5265,12.4658,12.4745,23700.0
2008-10-17 15:50:00,14.37,14.4,14.21,14.31,38000.0,12.4745,12.5005,12.3356,12.4224,38000.0
2008-10-17 15:55:00,14.3,14.38,14.23,14.25,68900.0,12.4137,12.4831,12.3529,12.3703,68900.0
2008-10-20 09:30:00,14.56,14.75,14.15,14.33,26800.0,12.6394,12.8043,12.2835,12.4397,26800.0
2008-10-20 09:35:00,14.36,14.44,14.3,14.37,23400.0,12.4658,12.5352,12.4137,12.4745,23400.0
2008-10-20 09:40:00,14.37,14.45,14.33,14.4,16600.0,12.4745,12.5439,12.4397,12.5005,16600.0
2008-10-20 09:45:00,14.4,14.47,14.36,14.47,11500.0,12.5005,12.5613,12.4658,12.5613,11500.0
2008-10-20 09:50:00,14.46,14.61,14.46,14.61,29700.0,12.5526,12.6828,12.5526,12.6828,29700.0
2008-10-20 09:55:00,14.6,14.72,14.51,14.71,21000.0,12.6741,12.7783,12.596,12.7696,21000.0
2008-10-20 10:00:00,14.71,14.8,14.71,14.75,27200.0,12.7696,12.8477,12.7696,12.8043,27200.0
2008-10-20 10:05:00,14.73,14.75,14.66,14.69,8400.0,12.787,12.8043,12.7262,12.7522,8400.0
2008-10-20 10:10:00,14.7,14.75,14.67,14.69,11000.0,12.7609,12.8043,12.7349,12.7522,11000.0
2008-10-20 10:15:00,14.68,14.68,14.64,14.65,13500.0,12.7436,12.7436,12.7088,12.7175,13500.0
2008-10-20 10:20:00,14.65,14.69,14.63,14.63,9000.0,12.7175,12.7522,12.7002,12.7002,9000.0
2008-10-20 10:25:00,14.63,14.65,14.58,14.61,6600.0,12.7002,12.7175,12.6568,12.6828,6600.0
2008-10-20 10:30:00,14.6,14.64,14.57,14.63,7800.0,12.6741,12.7088,12.6481,12.7002,7800.0
2008-10-20 10:35:00,14.64,14.67,14.62,14.64,6000.0,12.7088,12.7349,12.6915,12.7088,6000.0
2008-10-20 10:40:00,14.65,14.68,14.61,14.66,13600.0,12.7175,12.7436,12.6828,12.7262,13600.0
2008-10-20 10:45:00,14.66,14.75,14.66,14.75,13000.0,12.7262,12.8043,12.7262,12.8043,13000.0
2008-10-20 10:50:00,14.74,14.77,14.6,14.6,17900.0,12.7956,12.8217,12.6741,12.6741,17900.0
2008-10-20 10:55:00,14.61,14.61,14.53,14.6,11500.0,12.6828,12.6828,12.6133,12.6741,11500.0
2008-10-20 11:00:00,14.61,14.63,14.58,14.59,7500.0,12.6828,12.7002,12.6568,12.6654,7500.0
2008-10-20 11:05:00,14.57,14.58,14.5,14.51,9500.0,12.6481,12.6568,12.5873,12.596,9500.0
2008-10-20 11:10:00,14.51,14.51,14.44,14.48,6200.0,12.596,12.596,12.5352,12.5699,6200.0
2008-10-20 11:15:00,14.47,14.51,14.47,14.5,4900.0,12.5613,12.596,12.5613,12.5873,4900.0
2008-10-20 11:20:00,14.48,14.53,14.48,14.53,8200.0,12.5699,12.6133,12.5699,12.6133,8200.0
2008-10-20 11:25:00,14.52,14.56,14.5,14.56,5800.0,12.6047,12.6394,12.5873,12.6394,5800.0
2008-10-20 11:30:00,14.59,14.62,14.57,14.57,7300.0,12.6654,12.6915,12.6481,12.6481,7300.0
2008-10-20 11:35:00,14.58,14.59,14.56,14.57,3100.0,12.6568,12.6654,12.6394,12.6481,3100.0
2008-10-20 11:40:00,14.57,14.58,14.54,14.58,8600.0,12.6481,12.6568,12.622,12.6568,8600.0
2008-10-20 11:45:00,14.58,14.64,14.57,14.62,14700.0,12.6568,12.7088,12.6481,12.6915,14700.0
2008-10-20 11:50:00,14.62,14.62,14.58,14.59,10600.0,12.6915,12.6915,12.6568,12.6654,10600.0
2008-10-20 11:55:00,14.59,14.67,14.59,14.6,23200.0,12.6654,12.7349,12.6654,12.6741,23200.0
2008-10-20 12:00:00,14.61,14.61,14.55,14.56,4600.0,12.6828,12.6828,12.6307,12.6394,4600.0
2008-10-20 12:05:00,14.55,14.56,14.54,14.54,8900.0,12.6307,12.6394,12.622,12.622,8900.0
2008-10-20 12:10:00,14.56,14.59,14.56,14.59,5000.0,12.6394,12.6654,12.6394,12.6654,5000.0
2008-10-20 12:15:00,14.58,14.68,14.57,14.66,20100.0,12.6568,12.7436,12.6481,12.7262,20100.0
2008-10-20 12:20:00,14.65,14.66,14.63,14.65,3600.0,12.7175,12.7262,12.7002,12.7175,3600.0
2008-10-20 12:25:00,14.66,14.71,14.66,14.69,7800.0,12.7262,12.7696,12.7262,12.7522,7800.0
2008-10-20 12:30:00,14.7,14.7,14.67,14.67,4900.0,12.7609,12.7609,12.7349,12.7349,4900.0
2008-10-20 12:35:00,14.67,14.67,14.59,14.59,9400.0,12.7349,12.7349,12.6654,12.6654,9400.0
2008-10-20 12:40:00,14.56,14.58,14.53,14.54,5100.0,12.6394,12.6568,12.6133,12.622,5100.0
2008-10-20 12:45:00,14.54,14.63,14.52,14.61,3500.0,12.622,12.7002,12.6047,12.6828,3500.0
2008-10-20 12:50:00,14.61,14.61,14.54,14.55,4900.0,12.6828,12.6828,12.622,12.6307,4900.0
2008-10-20 12:55:00,14.54,14.57,14.52,14.57,2100.0,12.622,12.6481,12.6047,12.6481,2100.0
2008-10-20 13:00:00,14.57,14.57,14.49,14.49,6600.0,12.6481,12.6481,12.5786,12.5786,6600.0
2008-10-20 13:05:00,14.49,14.54,14.49,14.49,5700.0,12.5786,12.622,12.5786,12.5786,5700.0
2008-10-20 13:10:00,14.5,14.53,14.5,14.53,8600.0,12.5873,12.6133,12.5873,12.6133,8600.0
2008-10-20 13:15:00,14.53,14.55,14.51,14.54,3500.0,12.6133,12.6307,12.596,12.622,3500.0
2008-10-20 13:20:00,14.56,14.6,14.55,14.6,6100.0,12.6394,12.6741,12.6307,12.6741,6100.0
2008-10-20 13:25:00,14.6,14.66,14.59,14.65,7600.0,12.6741,12.7262,12.6654,12.7175,7600.0
2008-10-20 13:30:00,14.65,14.67,14.65,14.66,3600.0,12.7175,12.7349,12.7175,12.7262,3600.0
2008-10-20 13:35:00,14.66,14.68,14.63,14.63,7700.0,12.7262,12.7436,12.7002,12.7002,7700.0
2008-10-20 13:40:00,14.64,14.7,14.63,14.69,13600.0,12.7088,12.7609,12.7002,12.7522,13600.0
2008-10-20 13:45:00,14.69,14.71,14.68,14.7,29900.0,12.7522,12.7696,12.7436,12.7609,29900.0
2008-10-20 13:50:00,14.7,14.71,14.64,14.64,14700.0,12.7609,12.7696,12.7088,12.7088,14700.0
2008-10-20 13:55:00,14.64,14.65,14.59,14.61,6000.0,12.7088,12.7175,12.6654,12.6828,6000.0
2008-10-20 14:00:00,14.6,14.65,14.6,14.65,5600.0,12.6741,12.7175,12.6741,12.7175,5600.0
2008-10-20 14:05:00,14.65,14.67,14.62,14.65,16300.0,12.7175,12.7349,12.6915,12.7175,16300.0
2008-10-20 14:10:00,14.65,14.65,14.6,14.61,5800.0,12.7175,12.7175,12.6741,12.6828,5800.0
2008-10-20 14:15:00,14.6,14.61,14.55,14.55,9000.0,12.6741,12.6828,12.6307,12.6307,9000.0
2008-10-20 14:20:00,14.57,14.58,14.52,14.53,8500.0,12.6481,12.6568,12.6047,12.6133,8500.0
2008-10-20 14:25:00,14.53,14.56,14.52,14.55,5100.0,12.6133,12.6394,12.6047,12.6307,5100.0
2008-10-20 14:30:00,14.54,14.55,14.5,14.53,6600.0,12.622,12.6307,12.5873,12.6133,6600.0
2008-10-20 14:35:00,14.55,14.56,14.53,14.54,4600.0,12.6307,12.6394,12.6133,12.622,4600.0
2008-10-20 14:40:00,14.56,14.64,14.55,14.64,8400.0,12.6394,12.7088,12.6307,12.7088,8400.0
2008-10-20 14:45:00,14.64,14.65,14.58,14.6,33600.0,12.7088,12.7175,12.6568,12.6741,33600.0
2008-10-20 14:50:00,14.6,14.6,14.57,14.57,6600.0,12.6741,12.6741,12.6481,12.6481,6600.0
2008-10-20 14:55:00,14.57,14.61,14.57,14.61,14600.0,12.6481,12.6828,12.6481,12.6828,14600.0
2008-10-20 15:00:00,14.63,14.65,14.6,14.63,21100.0,12.7002,12.7175,12.6741,12.7002,21100.0
2008-10-20 15:05:00,14.63,14.63,14.53,14.6,21700.0,12.7002,12.7002,12.6133,12.6741,21700.0
2008-10-20 15:10:00,14.59,14.61,14.59,14.6,29000.0,12.6654,12.6828,12.6654,12.6741,29000.0
2008-10-20 15:15:00,14.6,14.64,14.56,14.62,15800.0,12.6741,12.7088,12.6394,12.6915,15800.0
2008-10-20 15:20:00,14.62,14.64,14.57,14.61,13200.0,12.6915,12.7088,12.6481,12.6828,13200.0
2008-10-20 15:25:00,14.61,14.61,14.58,14.61,10600.0,12.6828,12.6828,12.6568,12.6828,10600.0
2008-10-20 15:30:00,14.6,14.66,14.56,14.64,24100.0,12.6741,12.7262,12.6394,12.7088,24100.0
2008-10-20 15:35:00,14.64,14.72,14.64,14.69,28500.0,12.7088,12.7783,12.7088,12.7522,28500.0
2008-10-20 15:40:00,14.68,14.69,14.62,14.62,29300.0,12.7436,12.7522,12.6915,12.6915,29300.0
2008-10-20 15:45:00,14.63,14.65,14.59,14.62,43200.0,12.7002,12.7175,12.6654,12.6915,43200.0
2008-10-20 15:50:00,14.62,14.63,14.58,14.6,39800.0,12.6915,12.7002,12.6568,12.6741,39800.0
2008-10-20 15:55:00,14.59,14.64,14.59,14.64,104300.0,12.6654,12.7088,12.6654,12.7088,104300.0
2008-10-21 09:30:00,14.12,14.17,14.0,14.09,45700.0,12.2574,12.3008,12.1533,12.2314,45700.0
2008-10-21 09:35:00,14.09,14.16,14.08,14.09,27500.0,12.2314,12.2922,12.2227,12.2314,27500.0
2008-10-21 09:40:00,14.1,14.17,14.07,14.09,41400.0,12.2401,12.3008,12.214,12.2314,41400.0
2008-10-21 09:45:00,14.1,14.11,14.03,14.05,30800.0,12.2401,12.2487,12.1793,12.1967,30800.0
2008-10-21 09:50:00,14.06,14.1,14.05,14.06,29700.0,12.2053,12.2401,12.1967,12.2053,29700.0
2008-10-21 09:55:00,14.07,14.11,14.02,14.11,19300.0,12.214,12.2487,12.1706,12.2487,19300.0
2008-10-21 10:00:00,14.11,14.18,14.09,14.18,18200.0,12.2487,12.3095,12.2314,12.3095,18200.0
2008-10-21 10:05:00,14.18,14.22,14.15,14.18,25300.0,12.3095,12.3442,12.2835,12.3095,25300.0
2008-10-21 10:10:00,14.18,14.21,14.15,14.21,25100.0,12.3095,12.3356,12.2835,12.3356,25100.0
2008-10-21 10:15:00,14.22,14.35,14.22,14.32,14600.0,12.3442,12.4571,12.3442,12.431,14600.0
2008-10-21 10:20:00,14.32,14.37,14.3,14.37,12700.0,12.431,12.4745,12.4137,12.4745,12700.0
2008-10-21 10:25:00,14.37,14.4,14.34,14.4,10500.0,12.4745,12.5005,12.4484,12.5005,10500.0
2008-10-21 10:30:00,14.4,14.4,14.32,14.32,11700.0,12.5005,12.5005,12.431,12.431,11700.0
2008-10-21 10:35:00,14.32,14.35,14.31,14.34,11500.0,12.431,12.4571,12.4224,12.4484,11500.0
2008-10-21 10:40:00,14.34,14.35,14.31,14.31,17900.0,12.4484,12.4571,12.4224,12.4224,17900.0
2008-10-21 10:45:00,14.3,14.32,14.27,14.28,9600.0,12.4137,12.431,12.3876,12.3963,9600.0
2008-10-21 10:50:00,14.29,14.3,14.19,14.22,14700.0,12.405,12.4137,12.3182,12.3442,14700.0
2008-10-21 10:55:00,14.21,14.21,14.09,14.09,24000.0,12.3356,12.3356,12.2314,12.2314,24000.0
2008-10-21 11:00:00,14.09,14.18,14.02,14.18,37400.0,12.2314,12.3095,12.1706,12.3095,37400.0
2008-10-21 11:05:00,14.2,14.2,14.12,14.13,7800.0,12.3269,12.3269,12.2574,12.2661,7800.0
2008-10-21 11:10:00,14.14,14.14,14.09,14.09,10000.0,12.2748,12.2748,12.2314,12.2314,10000.0
2008-10-21 11:15:00,14.1,14.11,14.06,14.06,13000.0,12.2401,12.2487,12.2053,12.2053,13000.0
2008-10-21 11:20:00,14.06,14.06,14.0,14.0,11600.0,12.2053,12.2053,12.1533,12.1533,11600.0
2008-10-21 11:25:00,14.01,14.02,13.98,13.98,12500.0,12.1619,12.1706,12.1359,12.1359,12500.0
2008-10-21 11:30:00,13.99,14.03,13.98,14.03,9700.0,12.1446,12.1793,12.1359,12.1793,9700.0
2008-10-21 11:35:00,14.02,14.07,14.02,14.05,12000.0,12.1706,12.214,12.1706,12.1967,12000.0
2008-10-21 11:40:00,14.05,14.07,14.02,14.03,14600.0,12.1967,12.214,12.1706,12.1793,14600.0
2008-10-21 11:45:00,14.02,14.02,13.93,13.96,13600.0,12.1706,12.1706,12.0925,12.1185,13600.0
2008-10-21 11:50:00,13.96,13.97,13.93,13.94,10900.0,12.1185,12.1272,12.0925,12.1012,10900.0
2008-10-21 11:55:00,13.93,13.94,13.85,13.86,41700.0,12.0925,12.1012,12.023,12.0317,41700.0
2008-10-21 12:00:00,13.87,13.94,13.85,13.93,25800.0,12.0404,12.1012,12.023,12.0925,25800.0
2008-10-21 12:05:00,13.94,13.96,13.91,13.95,14300.0,12.1012,12.1185,12.0751,12.1099,14300.0
2008-10-21 12:10:00,13.94,13.95,13.86,13.88,17800.0,12.1012,12.1099,12.0317,12.0491,17800.0
2008-10-21 12:15:00,13.88,13.96,13.87,13.93,32700.0,12.0491,12.1185,12.0404,12.0925,32700.0
2008-10-21 12:20:00,13.94,14.0,13.92,14.0,18800.0,12.1012,12.1533,12.0838,12.1533,18800.0
2008-10-21 12:25:00,13.99,14.01,13.98,13.99,5100.0,12.1446,12.1619,12.1359,12.1446,5100.0
2008-10-21 12:30:00,13.99,14.01,13.95,14.01,8700.0,12.1446,12.1619,12.1099,12.1619,8700.0
2008-10-21 12:35:00,14.01,14.02,14.0,14.0,5600.0,12.1619,12.1706,12.1533,12.1533,5600.0
2008-10-21 12:40:00,14.01,14.02,13.99,14.02,4800.0,12.1619,12.1706,12.1446,12.1706,4800.0
2008-10-21 12:45:00,14.02,14.02,13.95,13.97,6800.0,12.1706,12.1706,12.1099,12.1272,6800.0
2008-10-21 12:50:00,13.98,14.0,13.93,13.96,9900.0,12.1359,12.1533,12.0925,12.1185,9900.0
2008-10-21 12:55:00,13.96,13.99,13.95,13.95,26200.0,12.1185,12.1446,12.1099,12.1099,26200.0
2008-10-21 13:00:00,13.95,14.01,13.95,14.01,19200.0,12.1099,12.1619,12.1099,12.1619,19200.0
2008-10-21 13:05:00,14.02,14.14,14.02,14.11,45700.0,12.1706,12.2748,12.1706,12.2487,45700.0
2008-10-21 13:10:00,14.13,14.2,14.11,14.19,37200.0,12.2661,12.3269,12.2487,12.3182,37200.0
2008-10-21 13:15:00,14.19,14.24,14.17,14.19,17900.0,12.3182,12.3616,12.3008,12.3182,17900.0
2008-10-21 13:20:00,14.2,14.22,14.16,14.19,19700.0,12.3269,12.3442,12.2922,12.3182,19700.0
2008-10-21 13:25:00,14.19,14.29,14.19,14.25,22800.0,12.3182,12.405,12.3182,12.3703,22800.0
2008-10-21 13:30:00,14.24,14.27,14.23,14.27,21200.0,12.3616,12.3876,12.3529,12.3876,21200.0
2008-10-21 13:35:00,14.28,14.32,14.28,14.31,17500.0,12.3963,12.431,12.3963,12.4224,17500.0
2008-10-21 13:40:00,14.32,14.41,14.32,14.36,34000.0,12.431,12.5092,12.431,12.4658,34000.0
2008-10-21 13:45:00,14.36,14.36,14.3,14.3,5500.0,12.4658,12.4658,12.4137,12.4137,5500.0
2008-10-21 13:50:00,14.29,14.3,14.26,14.29,7100.0,12.405,12.4137,12.379,12.405,7100.0
2008-10-21 13:55:00,14.29,14.31,14.25,14.3,12200.0,12.405,12.4224,12.3703,12.4137,12200.0
2008-10-21 14:00:00,14.3,14.33,14.29,14.3,8800.0,12.4137,12.4397,12.405,12.4137,8800.0
2008-10-21 14:05:00,14.31,14.34,14.28,14.31,19200.0,12.4224,12.4484,12.3963,12.4224,19200.0
2008-10-21 14:10:00,14.3,14.35,14.3,14.31,7300.0,12.4137,12.4571,12.4137,12.4224,7300.0
2008-10-21 14:15:00,14.33,14.47,14.32,14.44,31100.0,12.4397,12.5613,12.431,12.5352,31100.0
2008-10-21 14:20:00,14.43,14.51,14.41,14.51,17700.0,12.5265,12.596,12.5092,12.596,17700.0
2008-10-21 14:25:00,14.51,14.57,14.49,14.54,26000.0,12.596,12.6481,12.5786,12.622,26000.0
2008-10-21 14:30:00,14.54,14.59,14.53,14.53,36700.0,12.622,12.6654,12.6133,12.6133,36700.0
2008-10-21 14:35:00,14.54,14.61,14.53,14.61,49500.0,12.622,12.6828,12.6133,12.6828,49500.0
2008-10-21 14:40:00,14.62,14.68,14.61,14.62,23600.0,12.6915,12.7436,12.6828,12.6915,23600.0
2008-10-21 14:45:00,14.62,14.68,14.61,14.61,22600.0,12.6915,12.7436,12.6828,12.6828,22600.0
2008-10-21 14:50:00,14.62,14.65,14.6,14.64,16800.0,12.6915,12.7175,12.6741,12.7088,16800.0
2008-10-21 14:55:00,14.63,14.65,14.6,14.63,12900.0,12.7002,12.7175,12.6741,12.7002,12900.0
2008-10-21 15:00:00,14.63,14.68,14.62,14.68,24900.0,12.7002,12.7436,12.6915,12.7436,24900.0
2008-10-21 15:05:00,14.68,14.68,14.57,14.57,28100.0,12.7436,12.7436,12.6481,12.6481,28100.0
2008-10-21 15:10:00,14.57,14.6,14.56,14.56,19200.0,12.6481,12.6741,12.6394,12.6394,19200.0
2008-10-21 15:15:00,14.56,14.57,14.53,14.54,27400.0,12.6394,12.6481,12.6133,12.622,27400.0
2008-10-21 15:20:00,14.53,14.54,14.48,14.53,26500.0,12.6133,12.622,12.5699,12.6133,26500.0
2008-10-21 15:25:00,14.52,14.55,14.47,14.47,21900.0,12.6047,12.6307,12.5613,12.5613,21900.0
2008-10-21 15:30:00,14.48,14.49,14.41,14.41,33700.0,12.5699,12.5786,12.5092,12.5092,33700.0
2008-10-21 15:35:00,14.42,14.48,14.41,14.45,55800.0,12.5179,12.5699,12.5092,12.5439,55800.0
2008-10-21 15:40:00,14.44,14.49,14.41,14.41,42500.0,12.5352,12.5786,12.5092,12.5092,42500.0
2008-10-21 15:45:00,14.4,14.42,14.27,14.3,57700.0,12.5005,12.5179,12.3876,12.4137,57700.0
2008-10-21 15:50:00,14.31,14.36,14.3,14.35,35800.0,12.4224,12.4658,12.4137,12.4571,35800.0
2008-10-21 15:55:00,14.35,14.38,14.31,14.31,40500.0,12.4571,12.4831,12.4224,12.4224,40500.0
2008-10-22 09:30:00,13.99,13.99,13.8,13.9,31200.0,12.1446,12.1446,11.9796,12.0664,31200.0
2008-10-22 09:35:00,13.89,13.89,13.7,13.71,18800.0,12.0578,12.0578,11.8928,11.9015,18800.0
2008-10-22 09:40:00,13.71,13.84,13.69,13.72,20400.0,11.9015,12.0144,11.8842,11.9102,20400.0
2008-10-22 09:45:00,13.7,13.75,13.6,13.6,28200.0,11.8928,11.9362,11.806,11.806,28200.0
2008-10-22 09:50:00,13.59,13.59,13.45,13.47,48100.0,11.7973,11.7973,11.6758,11.6932,48100.0
2008-10-22 09:55:00,13.49,13.54,13.43,13.45,40800.0,11.7105,11.7539,11.6584,11.6758,40800.0
2008-10-22 10:00:00,13.42,13.47,13.38,13.39,36100.0,11.6498,11.6932,11.615,11.6237,36100.0
2008-10-22 10:05:00,13.38,13.45,13.38,13.44,11800.0,11.615,11.6758,11.615,11.6671,11800.0
2008-10-22 10:10:00,13.46,13.56,13.46,13.56,30900.0,11.6845,11.7713,11.6845,11.7713,30900.0
2008-10-22 10:15:00,13.55,13.61,13.54,13.6,14700.0,11.7626,11.8147,11.7539,11.806,14700.0
2008-10-22 10:20:00,13.59,13.65,13.59,13.59,18700.0,11.7973,11.8494,11.7973,11.7973,18700.0
2008-10-22 10:25:00,13.6,13.6,13.51,13.56,20800.0,11.806,11.806,11.7279,11.7713,20800.0
2008-10-22 10:30:00,13.55,13.59,13.53,13.54,13300.0,11.7626,11.7973,11.7453,11.7539,13300.0
2008-10-22 10:35:00,13.51,13.57,13.48,13.53,21300.0,11.7279,11.78,11.7019,11.7453,21300.0
2008-10-22 10:40:00,13.53,13.6,13.53,13.57,15800.0,11.7453,11.806,11.7453,11.78,15800.0
2008-10-22 10:45:00,13.58,13.61,13.5,13.61,17200.0,11.7887,11.8147,11.7192,11.8147,17200.0
2008-10-22 10:50:00,13.61,13.69,13.59,13.69,27900.0,11.8147,11.8842,11.7973,11.8842,27900.0
2008-10-22 10:55:00,13.7,13.7,13.64,13.69,15000.0,11.8928,11.8928,11.8407,11.8842,15000.0
2008-10-22 11:00:00,13.69,13.69,13.62,13.66,14500.0,11.8842,11.8842,11.8234,11.8581,14500.0
2008-10-22 11:05:00,13.66,13.68,13.61,13.65,19600.0,11.8581,11.8755,11.8147,11.8494,19600.0
2008-10-22 11:10:00,13.65,13.71,13.65,13.66,15500.0,11.8494,11.9015,11.8494,11.8581,15500.0
2008-10-22 11:15:00,13.65,13.67,13.6,13.66,14700.0,11.8494,11.8668,11.806,11.8581,14700.0
2008-10-22 11:20:00,13.66,13.66,13.56,13.59,16100.0,11.8581,11.8581,11.7713,11.7973,16100.0
2008-10-22 11:25:00,13.58,13.59,13.55,13.58,14600.0,11.7887,11.7973,11.7626,11.7887,14600.0
2008-10-22 11:30:00,13.56,13.57,13.54,13.54,7400.0,11.7713,11.78,11.7539,11.7539,7400.0
2008-10-22 11:35:00,13.54,13.59,13.52,13.59,15100.0,11.7539,11.7973,11.7366,11.7973,15100.0
2008-10-22 11:40:00,13.58,13.7,13.57,13.7,14500.0,11.7887,11.8928,11.78,11.8928,14500.0
2008-10-22 11:45:00,13.7,13.77,13.7,13.73,19300.0,11.8928,11.9536,11.8928,11.9189,19300.0
2008-10-22 11:50:00,13.73,13.73,13.62,13.62,24700.0,11.9189,11.9189,11.8234,11.8234,24700.0
2008-10-22 11:55:00,13.62,13.68,13.6,13.64,17500.0,11.8234,11.8755,11.806,11.8407,17500.0
2008-10-22 12:00:00,13.63,13.63,13.57,13.57,5600.0,11.8321,11.8321,11.78,11.78,5600.0
2008-10-22 12:05:00,13.56,13.61,13.54,13.61,8400.0,11.7713,11.8147,11.7539,11.8147,8400.0
2008-10-22 12:10:00,13.61,13.61,13.57,13.58,12900.0,11.8147,11.8147,11.78,11.7887,12900.0
2008-10-22 12:15:00,13.56,13.63,13.56,13.62,8300.0,11.7713,11.8321,11.7713,11.8234,8300.0
2008-10-22 12:20:00,13.63,13.68,13.62,13.68,6200.0,11.8321,11.8755,11.8234,11.8755,6200.0
2008-10-22 12:25:00,13.68,13.74,13.67,13.7,5000.0,11.8755,11.9276,11.8668,11.8928,5000.0
2008-10-22 12:30:00,13.69,13.69,13.66,13.66,4700.0,11.8842,11.8842,11.8581,11.8581,4700.0
2008-10-22 12:35:00,13.67,13.68,13.65,13.65,8300.0,11.8668,11.8755,11.8494,11.8494,8300.0
2008-10-22 12:40:00,13.66,13.66,13.63,13.63,4700.0,11.8581,11.8581,11.8321,11.8321,4700.0
2008-10-22 12:45:00,13.63,13.64,13.59,13.61,13700.0,11.8321,11.8407,11.7973,11.8147,13700.0
2008-10-22 12:50:00,13.61,13.63,13.6,13.62,4600.0,11.8147,11.8321,11.806,11.8234,4600.0
2008-10-22 12:55:00,13.62,13.62,13.58,13.58,8600.0,11.8234,11.8234,11.7887,11.7887,8600.0
2008-10-22 13:00:00,13.58,13.59,13.54,13.55,14500.0,11.7887,11.7973,11.7539,11.7626,14500.0
2008-10-22 13:05:00,13.55,13.56,13.53,13.54,9000.0,11.7626,11.7713,11.7453,11.7539,9000.0
2008-10-22 13:10:00,13.53,13.56,13.52,13.54,16500.0,11.7453,11.7713,11.7366,11.7539,16500.0
2008-10-22 13:15:00,13.54,13.54,13.5,13.54,17300.0,11.7539,11.7539,11.7192,11.7539,17300.0
2008-10-22 13:20:00,13.52,13.52,13.47,13.47,3800.0,11.7366,11.7366,11.6932,11.6932,3800.0
2008-10-22 13:25:00,13.46,13.46,13.4,13.44,11300.0,11.6845,11.6845,11.6324,11.6671,11300.0
2008-10-22 13:30:00,13.44,13.46,13.39,13.42,8400.0,11.6671,11.6845,11.6237,11.6498,8400.0
2008-10-22 13:35:00,13.4,13.43,13.36,13.41,9200.0,11.6324,11.6584,11.5977,11.6411,9200.0
2008-10-22 13:40:00,13.4,13.49,13.4,13.42,41600.0,11.6324,11.7105,11.6324,11.6498,41600.0
2008-10-22 13:45:00,13.43,13.48,13.43,13.47,2900.0,11.6584,11.7019,11.6584,11.6932,2900.0
2008-10-22 13:50:00,13.47,13.49,13.42,13.49,6400.0,11.6932,11.7105,11.6498,11.7105,6400.0
2008-10-22 13:55:00,13.49,13.52,13.47,13.49,3700.0,11.7105,11.7366,11.6932,11.7105,3700.0
2008-10-22 14:00:00,13.49,13.5,13.48,13.48,6500.0,11.7105,11.7192,11.7019,11.7019,6500.0
2008-10-22 14:05:00,13.48,13.49,13.41,13.41,11200.0,11.7019,11.7105,11.6411,11.6411,11200.0
2008-10-22 14:10:00,13.42,13.46,13.41,13.46,5700.0,11.6498,11.6845,11.6411,11.6845,5700.0
2008-10-22 14:15:00,13.46,13.48,13.43,13.46,19200.0,11.6845,11.7019,11.6584,11.6845,19200.0
2008-10-22 14:20:00,13.46,13.53,13.46,13.5,14600.0,11.6845,11.7453,11.6845,11.7192,14600.0
2008-10-22 14:25:00,13.5,13.51,13.47,13.51,7900.0,11.7192,11.7279,11.6932,11.7279,7900.0
2008-10-22 14:30:00,13.52,13.52,13.44,13.44,7900.0,11.7366,11.7366,11.6671,11.6671,7900.0
2008-10-22 14:35:00,13.44,13.46,13.41,13.41,8400.0,11.6671,11.6845,11.6411,11.6411,8400.0
2008-10-22 14:40:00,13.41,13.41,13.33,13.34,14500.0,11.6411,11.6411,11.5716,11.5803,14500.0
2008-10-22 14:45:00,13.34,13.39,13.34,13.37,15300.0,11.5803,11.6237,11.5803,11.6064,15300.0
2008-10-22 14:50:00,13.37,13.4,13.32,13.34,15800.0,11.6064,11.6324,11.563,11.5803,15800.0
2008-10-22 14:55:00,13.34,13.42,13.34,13.42,11000.0,11.5803,11.6498,11.5803,11.6498,11000.0
2008-10-22 15:00:00,13.43,13.47,13.4,13.43,12000.0,11.6584,11.6932,11.6324,11.6584,12000.0
2008-10-22 15:05:00,13.44,13.44,13.38,13.44,11300.0,11.6671,11.6671,11.615,11.6671,11300.0
2008-10-22 15:10:00,13.45,13.45,13.35,13.36,13200.0,11.6758,11.6758,11.589,11.5977,13200.0
2008-10-22 15:15:00,13.34,13.38,13.29,13.3,13300.0,11.5803,11.615,11.5369,11.5456,13300.0
2008-10-22 15:20:00,13.31,13.34,13.28,13.31,18700.0,11.5543,11.5803,11.5282,11.5543,18700.0
2008-10-22 15:25:00,13.31,13.36,13.28,13.28,24400.0,11.5543,11.5977,11.5282,11.5282,24400.0
2008-10-22 15:30:00,13.29,13.29,13.16,13.18,34200.0,11.5369,11.5369,11.4241,11.4414,34200.0
2008-10-22 15:35:00,13.18,13.21,13.1,13.11,25800.0,11.4414,11.4675,11.372,11.3807,25800.0
2008-10-22 15:40:00,13.11,13.11,12.94,13.02,63700.0,11.3807,11.3807,11.2331,11.3025,63700.0
2008-10-22 15:45:00,13.02,13.15,12.97,13.12,69700.0,11.3025,11.4154,11.2591,11.3893,69700.0
2008-10-22 15:50:00,13.13,13.45,13.11,13.3,111100.0,11.398,11.6758,11.3807,11.5456,111100.0
2008-10-22 15:55:00,13.41,13.44,13.26,13.36,85000.0,11.6411,11.6671,11.5109,11.5977,85000.0
2008-10-23 09:30:00,13.11,13.51,13.11,13.28,21300.0,11.3807,11.7279,11.3807,11.5282,21300.0
2008-10-23 09:35:00,13.24,13.3,13.19,13.19,21100.0,11.4935,11.5456,11.4501,11.4501,21100.0
2008-10-23 09:40:00,13.19,13.27,13.12,13.16,30600.0,11.4501,11.5196,11.3893,11.4241,30600.0
2008-10-23 09:45:00,13.17,13.18,13.06,13.06,28400.0,11.4327,11.4414,11.3373,11.3373,28400.0
2008-10-23 09:50:00,13.04,13.16,13.0,13.13,28800.0,11.3199,11.4241,11.2852,11.398,28800.0
2008-10-23 09:55:00,13.14,13.19,13.09,13.19,19900.0,11.4067,11.4501,11.3633,11.4501,19900.0
2008-10-23 10:00:00,13.19,13.28,13.18,13.22,24200.0,11.4501,11.5282,11.4414,11.4761,24200.0
2008-10-23 10:05:00,13.23,13.31,13.21,13.27,19300.0,11.4848,11.5543,11.4675,11.5196,19300.0
2008-10-23 10:10:00,13.28,13.41,13.28,13.38,30200.0,11.5282,11.6411,11.5282,11.615,30200.0
2008-10-23 10:15:00,13.39,13.39,13.3,13.34,11500.0,11.6237,11.6237,11.5456,11.5803,11500.0
2008-10-23 10:20:00,13.34,13.42,13.31,13.42,59200.0,11.5803,11.6498,11.5543,11.6498,59200.0
2008-10-23 10:25:00,13.42,13.42,13.33,13.36,15800.0,11.6498,11.6498,11.5716,11.5977,15800.0
2008-10-23 10:30:00,13.35,13.38,13.32,13.34,31500.0,11.589,11.615,11.563,11.5803,31500.0
2008-10-23 10:35:00,13.34,13.41,13.34,13.41,34300.0,11.5803,11.6411,11.5803,11.6411,34300.0
2008-10-23 10:40:00,13.42,13.56,13.41,13.56,28600.0,11.6498,11.7713,11.6411,11.7713,28600.0
2008-10-23 10:45:00,13.57,13.63,13.56,13.57,26400.0,11.78,11.8321,11.7713,11.78,26400.0
2008-10-23 10:50:00,13.57,13.61,13.57,13.61,12000.0,11.78,11.8147,11.78,11.8147,12000.0
2008-10-23 10:55:00,13.59,13.7,13.55,13.7,13900.0,11.7973,11.8928,11.7626,11.8928,13900.0
2008-10-23 11:00:00,13.7,13.72,13.54,13.54,14000.0,11.8928,11.9102,11.7539,11.7539,14000.0
2008-10-23 11:05:00,13.54,13.55,13.49,13.49,14300.0,11.7539,11.7626,11.7105,11.7105,14300.0
2008-10-23 11:10:00,13.5,13.53,13.5,13.51,16300.0,11.7192,11.7453,11.7192,11.7279,16300.0
2008-10-23 11:15:00,13.51,13.52,13.45,13.45,13300.0,11.7279,11.7366,11.6758,11.6758,13300.0
2008-10-23 11:20:00,13.46,13.52,13.45,13.48,15000.0,11.6845,11.7366,11.6758,11.7019,15000.0
2008-10-23 11:25:00,13.49,13.5,13.45,13.47,12100.0,11.7105,11.7192,11.6758,11.6932,12100.0
2008-10-23 11:30:00,13.47,13.49,13.43,13.44,10000.0,11.6932,11.7105,11.6584,11.6671,10000.0
2008-10-23 11:35:00,13.45,13.5,13.43,13.49,16700.0,11.6758,11.7192,11.6584,11.7105,16700.0
2008-10-23 11:40:00,13.49,13.49,13.43,13.44,11600.0,11.7105,11.7105,11.6584,11.6671,11600.0
2008-10-23 11:45:00,13.43,13.44,13.39,13.41,13000.0,11.6584,11.6671,11.6237,11.6411,13000.0
2008-10-23 11:50:00,13.4,13.45,13.39,13.39,14000.0,11.6324,11.6758,11.6237,11.6237,14000.0
2008-10-23 11:55:00,13.4,13.41,13.37,13.4,9500.0,11.6324,11.6411,11.6064,11.6324,9500.0
2008-10-23 12:00:00,13.4,13.41,13.29,13.3,19900.0,11.6324,11.6411,11.5369,11.5456,19900.0
2008-10-23 12:05:00,13.29,13.29,13.23,13.24,34000.0,11.5369,11.5369,11.4848,11.4935,34000.0
2008-10-23 12:10:00,13.23,13.23,13.16,13.2,33200.0,11.4848,11.4848,11.4241,11.4588,33200.0
2008-10-23 12:15:00,13.19,13.22,13.1,13.1,133900.0,11.4501,11.4761,11.372,11.372,133900.0
2008-10-23 12:20:00,13.1,13.11,13.0,13.08,101600.0,11.372,11.3807,11.2852,11.3546,101600.0
2008-10-23 12:25:00,13.08,13.1,13.0,13.03,86900.0,11.3546,11.372,11.2852,11.3112,86900.0
2008-10-23 12:30:00,13.03,13.12,13.03,13.09,13800.0,11.3112,11.3893,11.3112,11.3633,13800.0
2008-10-23 12:35:00,13.09,13.11,13.01,13.07,13100.0,11.3633,11.3807,11.2938,11.3459,13100.0
2008-10-23 12:40:00,13.08,13.08,13.02,13.03,22800.0,11.3546,11.3546,11.3025,11.3112,22800.0
2008-10-23 12:45:00,13.03,13.08,13.01,13.07,21300.0,11.3112,11.3546,11.2938,11.3459,21300.0
2008-10-23 12:50:00,13.08,13.1,13.06,13.07,20700.0,11.3546,11.372,11.3373,11.3459,20700.0
2008-10-23 12:55:00,13.09,13.09,13.0,13.02,33400.0,11.3633,11.3633,11.2852,11.3025,33400.0
2008-10-23 13:00:00,13.0,13.01,12.91,12.94,37200.0,11.2852,11.2938,11.207,11.2331,37200.0
2008-10-23 13:05:00,12.94,12.98,12.9,12.96,50100.0,11.2331,11.2678,11.1984,11.2504,50100.0
2008-10-23 13:10:00,12.95,13.02,12.94,13.01,30300.0,11.2418,11.3025,11.2331,11.2938,30300.0
2008-10-23 13:15:00,13.01,13.07,13.01,13.04,17000.0,11.2938,11.3459,11.2938,11.3199,17000.0
2008-10-23 13:20:00,13.03,13.03,12.96,12.97,16900.0,11.3112,11.3112,11.2504,11.2591,16900.0
2008-10-23 13:25:00,12.96,13.0,12.94,12.94,27300.0,11.2504,11.2852,11.2331,11.2331,27300.0
2008-10-23 13:30:00,12.95,12.97,12.87,12.87,23600.0,11.2418,11.2591,11.1723,11.1723,23600.0
2008-10-23 13:35:00,12.87,12.95,12.86,12.88,36000.0,11.1723,11.2418,11.1636,11.181,36000.0
2008-10-23 13:40:00,12.88,12.95,12.86,12.88,65300.0,11.181,11.2418,11.1636,11.181,65300.0
2008-10-23 13:45:00,12.88,12.89,12.83,12.86,16000.0,11.181,11.1897,11.1376,11.1636,16000.0
2008-10-23 13:50:00,12.85,12.85,12.79,12.81,5600.0,11.155,11.155,11.1029,11.1202,5600.0
2008-10-23 13:55:00,12.8,12.83,12.78,12.82,8800.0,11.1116,11.1376,11.0942,11.1289,8800.0
2008-10-23 14:00:00,12.81,12.81,12.65,12.66,37300.0,11.1202,11.1202,10.9813,10.99,37300.0
2008-10-23 14:05:00,12.66,12.73,12.66,12.72,35900.0,10.99,11.0508,10.99,11.0421,35900.0
2008-10-23 14:10:00,12.72,12.77,12.72,12.76,78700.0,11.0421,11.0855,11.0421,11.0768,78700.0
2008-10-23 14:15:00,12.77,12.8,12.7,12.71,34000.0,11.0855,11.1116,11.0247,11.0334,34000.0
2008-10-23 14:20:00,12.71,12.78,12.7,12.77,54300.0,11.0334,11.0942,11.0247,11.0855,54300.0
2008-10-23 14:25:00,12.77,12.83,12.75,12.81,46200.0,11.0855,11.1376,11.0681,11.1202,46200.0
2008-10-23 14:30:00,12.81,12.93,12.78,12.88,39400.0,11.1202,11.2244,11.0942,11.181,39400.0
2008-10-23 14:35:00,12.86,13.0,12.85,13.0,23000.0,11.1636,11.2852,11.155,11.2852,23000.0
2008-10-23 14:40:00,13.01,13.04,12.9,12.95,24100.0,11.2938,11.3199,11.1984,11.2418,24100.0
2008-10-23 14:45:00,12.97,12.97,12.83,12.85,28300.0,11.2591,11.2591,11.1376,11.155,28300.0
2008-10-23 14:50:00,12.84,12.88,12.78,12.82,21300.0,11.1463,11.181,11.0942,11.1289,21300.0
2008-10-23 14:55:00,12.82,12.82,12.75,12.82,43400.0,11.1289,11.1289,11.0681,11.1289,43400.0
2008-10-23 15:00:00,12.82,12.84,12.77,12.83,56900.0,11.1289,11.1463,11.0855,11.1376,56900.0
2008-10-23 15:05:00,12.83,12.96,12.8,12.96,88300.0,11.1376,11.2504,11.1116,11.2504,88300.0
2008-10-23 15:10:00,12.95,13.03,12.93,12.99,101200.0,11.2418,11.3112,11.2244,11.2765,101200.0
2008-10-23 15:15:00,12.98,12.99,12.88,12.92,53800.0,11.2678,11.2765,11.181,11.2157,53800.0
2008-10-23 15:20:00,12.91,13.05,12.9,13.0,56900.0,11.207,11.3286,11.1984,11.2852,56900.0
2008-10-23 15:25:00,13.0,13.03,12.94,13.01,48700.0,11.2852,11.3112,11.2331,11.2938,48700.0
2008-10-23 15:30:00,13.02,13.03,12.9,13.01,71700.0,11.3025,11.3112,11.1984,11.2938,71700.0
2008-10-23 15:35:00,13.01,13.13,13.01,13.02,103500.0,11.2938,11.398,11.2938,11.3025,103500.0
2008-10-23 15:40:00,13.02,13.25,12.98,13.23,141100.0,11.3025,11.5022,11.2678,11.4848,141100.0
2008-10-23 15:45:00,13.24,13.47,13.23,13.45,112300.0,11.4935,11.6932,11.4848,11.6758,112300.0
2008-10-23 15:50:00,13.46,13.48,13.3,13.32,67600.0,11.6845,11.7019,11.5456,11.563,67600.0
2008-10-23 15:55:00,13.31,13.45,13.31,13.43,93700.0,11.5543,11.6758,11.5543,11.6584,93700.0
2008-10-24 09:30:00,12.71,12.74,12.69,12.69,600.0,11.0334,11.0595,11.0161,11.0161,600.0
2008-10-24 09:35:00,12.62,12.82,12.52,12.74,37900.0,10.9553,11.1289,10.8685,11.0595,37900.0
2008-10-24 09:40:00,12.75,12.75,12.54,12.58,27200.0,11.0681,11.0681,10.8858,10.9206,27200.0
2008-10-24 09:45:00,12.58,12.66,12.51,12.63,32300.0,10.9206,10.99,10.8598,10.964,32300.0
2008-10-24 09:50:00,12.62,12.69,12.52,12.67,39900.0,10.9553,11.0161,10.8685,10.9987,39900.0
2008-10-24 09:55:00,12.68,12.86,12.66,12.85,28300.0,11.0074,11.1636,10.99,11.155,28300.0
2008-10-24 10:00:00,12.86,13.0,12.83,12.99,66100.0,11.1636,11.2852,11.1376,11.2765,66100.0
2008-10-24 10:05:00,12.98,13.02,12.84,12.87,85900.0,11.2678,11.3025,11.1463,11.1723,85900.0
2008-10-24 10:10:00,12.87,12.9,12.82,12.86,49700.0,11.1723,11.1984,11.1289,11.1636,49700.0
2008-10-24 10:15:00,12.86,12.94,12.82,12.88,38800.0,11.1636,11.2331,11.1289,11.181,38800.0
2008-10-24 10:20:00,12.88,12.93,12.81,12.82,57800.0,11.181,11.2244,11.1202,11.1289,57800.0
2008-10-24 10:25:00,12.82,12.82,12.73,12.81,49200.0,11.1289,11.1289,11.0508,11.1202,49200.0
2008-10-24 10:30:00,12.81,12.83,12.74,12.79,38900.0,11.1202,11.1376,11.0595,11.1029,38900.0
2008-10-24 10:35:00,12.78,12.84,12.76,12.77,32400.0,11.0942,11.1463,11.0768,11.0855,32400.0
2008-10-24 10:40:00,12.77,12.84,12.71,12.84,32000.0,11.0855,11.1463,11.0334,11.1463,32000.0
2008-10-24 10:45:00,12.84,12.87,12.79,12.84,33700.0,11.1463,11.1723,11.1029,11.1463,33700.0
2008-10-24 10:50:00,12.83,12.94,12.83,12.93,31900.0,11.1376,11.2331,11.1376,11.2244,31900.0
2008-10-24 10:55:00,12.96,12.98,12.8,12.82,83400.0,11.2504,11.2678,11.1116,11.1289,83400.0
2008-10-24 11:00:00,12.81,12.89,12.8,12.85,92100.0,11.1202,11.1897,11.1116,11.155,92100.0
2008-10-24 11:05:00,12.85,12.94,12.84,12.87,49100.0,11.155,11.2331,11.1463,11.1723,49100.0
2008-10-24 11:10:00,12.87,12.88,12.77,12.8,70100.0,11.1723,11.181,11.0855,11.1116,70100.0
2008-10-24 11:15:00,12.8,12.82,12.76,12.8,58100.0,11.1116,11.1289,11.0768,11.1116,58100.0
2008-10-24 11:20:00,12.8,12.95,12.8,12.88,91300.0,11.1116,11.2418,11.1116,11.181,91300.0
2008-10-24 11:25:00,12.88,12.91,12.85,12.86,74800.0,11.181,11.207,11.155,11.1636,74800.0
2008-10-24 11:30:00,12.86,12.9,12.86,12.88,36300.0,11.1636,11.1984,11.1636,11.181,36300.0
2008-10-24 11:35:00,12.88,12.96,12.87,12.92,79300.0,11.181,11.2504,11.1723,11.2157,79300.0
2008-10-24 11:40:00,12.95,12.95,12.88,12.91,45500.0,11.2418,11.2418,11.181,11.207,45500.0
2008-10-24 11:45:00,12.91,12.94,12.87,12.92,42000.0,11.207,11.2331,11.1723,11.2157,42000.0
2008-10-24 11:50:00,12.92,12.92,12.8,12.82,62500.0,11.2157,11.2157,11.1116,11.1289,62500.0
2008-10-24 11:55:00,12.83,12.86,12.79,12.85,66900.0,11.1376,11.1636,11.1029,11.155,66900.0
2008-10-24 12:00:00,12.84,12.91,12.81,12.9,191800.0,11.1463,11.207,11.1202,11.1984,191800.0
2008-10-24 12:05:00,12.9,12.93,12.86,12.87,82500.0,11.1984,11.2244,11.1636,11.1723,82500.0
2008-10-24 12:10:00,12.87,12.88,12.84,12.87,32500.0,11.1723,11.181,11.1463,11.1723,32500.0
2008-10-24 12:15:00,12.87,12.91,12.87,12.91,20900.0,11.1723,11.207,11.1723,11.207,20900.0
2008-10-24 12:20:00,12.91,12.94,12.84,12.84,28500.0,11.207,11.2331,11.1463,11.1463,28500.0
2008-10-24 12:25:00,12.84,12.88,12.82,12.82,31600.0,11.1463,11.181,11.1289,11.1289,31600.0
2008-10-24 12:30:00,12.81,12.84,12.79,12.84,25300.0,11.1202,11.1463,11.1029,11.1463,25300.0
2008-10-24 12:35:00,12.83,12.9,12.83,12.9,13400.0,11.1376,11.1984,11.1376,11.1984,13400.0
2008-10-24 12:40:00,12.89,12.89,12.83,12.87,35500.0,11.1897,11.1897,11.1376,11.1723,35500.0
2008-10-24 12:45:00,12.86,12.88,12.83,12.84,23300.0,11.1636,11.181,11.1376,11.1463,23300.0
2008-10-24 12:50:00,12.86,12.92,12.84,12.92,17400.0,11.1636,11.2157,11.1463,11.2157,17400.0
2008-10-24 12:55:00,12.92,12.97,12.88,12.88,12100.0,11.2157,11.2591,11.181,11.181,12100.0
2008-10-24 13:00:00,12.88,12.93,12.87,12.9,18400.0,11.181,11.2244,11.1723,11.1984,18400.0
2008-10-24 13:05:00,12.91,12.93,12.87,12.88,11800.0,11.207,11.2244,11.1723,11.181,11800.0
2008-10-24 13:10:00,12.87,12.91,12.85,12.88,12300.0,11.1723,11.207,11.155,11.181,12300.0
2008-10-24 13:15:00,12.88,12.98,12.86,12.96,21800.0,11.181,11.2678,11.1636,11.2504,21800.0
2008-10-24 13:20:00,12.96,13.01,12.95,12.98,13700.0,11.2504,11.2938,11.2418,11.2678,13700.0
2008-10-24 13:25:00,12.98,12.98,12.91,12.92,17300.0,11.2678,11.2678,11.207,11.2157,17300.0
2008-10-24 13:30:00,12.91,12.91,12.83,12.85,27400.0,11.207,11.207,11.1376,11.155,27400.0
2008-10-24 13:35:00,12.85,12.85,12.8,12.8,23700.0,11.155,11.155,11.1116,11.1116,23700.0
2008-10-24 13:40:00,12.8,12.8,12.78,12.8,9800.0,11.1116,11.1116,11.0942,11.1116,9800.0
2008-10-24 13:45:00,12.79,12.79,12.68,12.69,51400.0,11.1029,11.1029,11.0074,11.0161,51400.0
2008-10-24 13:50:00,12.69,12.76,12.67,12.7,41800.0,11.0161,11.0768,10.9987,11.0247,41800.0
2008-10-24 13:55:00,12.7,12.75,12.68,12.68,34800.0,11.0247,11.0681,11.0074,11.0074,34800.0
2008-10-24 14:00:00,12.67,12.69,12.62,12.64,26200.0,10.9987,11.0161,10.9553,10.9727,26200.0
2008-10-24 14:05:00,12.64,12.64,12.59,12.63,21300.0,10.9727,10.9727,10.9293,10.964,21300.0
2008-10-24 14:10:00,12.63,12.7,12.62,12.66,31600.0,10.964,11.0247,10.9553,10.99,31600.0
2008-10-24 14:15:00,12.66,12.77,12.65,12.75,30100.0,10.99,11.0855,10.9813,11.0681,30100.0
2008-10-24 14:20:00,12.75,12.75,12.68,12.7,26100.0,11.0681,11.0681,11.0074,11.0247,26100.0
2008-10-24 14:25:00,12.71,12.74,12.66,12.72,20600.0,11.0334,11.0595,10.99,11.0421,20600.0
2008-10-24 14:30:00,12.74,12.88,12.74,12.83,46700.0,11.0595,11.181,11.0595,11.1376,46700.0
2008-10-24 14:35:00,12.82,12.88,12.81,12.86,32800.0,11.1289,11.181,11.1202,11.1636,32800.0
2008-10-24 14:40:00,12.85,12.92,12.79,12.81,33700.0,11.155,11.2157,11.1029,11.1202,33700.0
2008-10-24 14:45:00,12.82,12.82,12.69,12.7,40800.0,11.1289,11.1289,11.0161,11.0247,40800.0
2008-10-24 14:50:00,12.71,12.78,12.69,12.77,26900.0,11.0334,11.0942,11.0161,11.0855,26900.0
2008-10-24 14:55:00,12.76,12.93,12.76,12.9,41500.0,11.0768,11.2244,11.0768,11.1984,41500.0
2008-10-24 15:00:00,12.88,13.06,12.87,12.97,53300.0,11.181,11.3373,11.1723,11.2591,53300.0
2008-10-24 15:05:00,12.96,12.96,12.87,12.94,31400.0,11.2504,11.2504,11.1723,11.2331,31400.0
2008-10-24 15:10:00,12.94,12.97,12.83,12.84,50700.0,11.2331,11.2591,11.1376,11.1463,50700.0
2008-10-24 15:15:00,12.83,12.87,12.75,12.75,38100.0,11.1376,11.1723,11.0681,11.0681,38100.0
2008-10-24 15:20:00,12.75,13.0,12.72,12.98,57600.0,11.0681,11.2852,11.0421,11.2678,57600.0
2008-10-24 15:25:00,12.98,12.98,12.88,12.95,41600.0,11.2678,11.2678,11.181,11.2418,41600.0
2008-10-24 15:30:00,12.94,12.94,12.77,12.87,45500.0,11.2331,11.2331,11.0855,11.1723,45500.0
2008-10-24 15:35:00,12.86,12.87,12.7,12.78,25800.0,11.1636,11.1723,11.0247,11.0942,25800.0
2008-10-24 15:40:00,12.79,12.93,12.79,12.88,63500.0,11.1029,11.2244,11.1029,11.181,63500.0
2008-10-24 15:45:00,12.88,12.95,12.82,12.91,47300.0,11.181,11.2418,11.1289,11.207,47300.0
2008-10-24 15:50:00,12.92,13.0,12.88,12.89,57300.0,11.2157,11.2852,11.181,11.1897,57300.0
2008-10-24 15:55:00,12.9,12.9,12.7,12.71,135200.0,11.1984,11.1984,11.0247,11.0334,135200.0
2008-10-27 09:30:00,12.44,12.68,12.33,12.4,24700.0,10.799,11.0074,10.7035,10.7643,24700.0
2008-10-27 09:35:00,12.34,12.45,12.22,12.44,18900.0,10.7122,10.8077,10.6081,10.799,18900.0
2008-10-27 09:40:00,12.44,12.44,12.3,12.43,31900.0,10.799,10.799,10.6775,10.7904,31900.0
2008-10-27 09:45:00,12.45,12.45,12.3,12.34,17500.0,10.8077,10.8077,10.6775,10.7122,17500.0
2008-10-27 09:50:00,12.35,12.42,12.34,12.41,20000.0,10.7209,10.7817,10.7122,10.773,20000.0
2008-10-27 09:55:00,12.41,12.46,12.39,12.4,15700.0,10.773,10.8164,10.7556,10.7643,15700.0
2008-10-27 10:00:00,12.4,12.44,12.32,12.33,72200.0,10.7643,10.799,10.6949,10.7035,72200.0
2008-10-27 10:05:00,12.34,12.36,12.28,12.29,54200.0,10.7122,10.7296,10.6601,10.6688,54200.0
2008-10-27 10:10:00,12.29,12.3,12.24,12.24,19400.0,10.6688,10.6775,10.6254,10.6254,19400.0
2008-10-27 10:15:00,12.24,12.27,12.19,12.2,25600.0,10.6254,10.6515,10.582,10.5907,25600.0
2008-10-27 10:20:00,12.2,12.25,12.16,12.22,35000.0,10.5907,10.6341,10.556,10.6081,35000.0
2008-10-27 10:25:00,12.22,12.23,12.17,12.17,49500.0,10.6081,10.6167,10.5647,10.5647,49500.0
2008-10-27 10:30:00,12.17,12.17,12.11,12.14,30500.0,10.5647,10.5647,10.5126,10.5386,30500.0
2008-10-27 10:35:00,12.13,12.15,12.12,12.14,7800.0,10.5299,10.5473,10.5212,10.5386,7800.0
2008-10-27 10:40:00,12.14,12.23,12.14,12.22,27200.0,10.5386,10.6167,10.5386,10.6081,27200.0
2008-10-27 10:45:00,12.22,12.29,12.2,12.27,13800.0,10.6081,10.6688,10.5907,10.6515,13800.0
2008-10-27 10:50:00,12.28,12.3,12.27,12.28,22500.0,10.6601,10.6775,10.6515,10.6601,22500.0
2008-10-27 10:55:00,12.29,12.44,12.29,12.42,36300.0,10.6688,10.799,10.6688,10.7817,36300.0
2008-10-27 11:00:00,12.42,12.45,12.41,12.42,15000.0,10.7817,10.8077,10.773,10.7817,15000.0
2008-10-27 11:05:00,12.43,12.51,12.4,12.51,14700.0,10.7904,10.8598,10.7643,10.8598,14700.0
2008-10-27 11:10:00,12.51,12.73,12.5,12.71,55100.0,10.8598,11.0508,10.8511,11.0334,55100.0
2008-10-27 11:15:00,12.74,12.75,12.6,12.6,23800.0,11.0595,11.0681,10.9379,10.9379,23800.0
2008-10-27 11:20:00,12.6,12.6,12.57,12.57,23700.0,10.9379,10.9379,10.9119,10.9119,23700.0
2008-10-27 11:25:00,12.57,12.62,12.53,12.62,51000.0,10.9119,10.9553,10.8772,10.9553,51000.0
2008-10-27 11:30:00,12.62,12.63,12.53,12.57,30700.0,10.9553,10.964,10.8772,10.9119,30700.0
2008-10-27 11:35:00,12.56,12.64,12.54,12.6,37700.0,10.9032,10.9727,10.8858,10.9379,37700.0
2008-10-27 11:40:00,12.6,12.64,12.58,12.62,27700.0,10.9379,10.9727,10.9206,10.9553,27700.0
2008-10-27 11:45:00,12.61,12.66,12.6,12.6,26000.0,10.9466,10.99,10.9379,10.9379,26000.0
2008-10-27 11:50:00,12.6,12.71,12.58,12.68,22800.0,10.9379,11.0334,10.9206,11.0074,22800.0
2008-10-27 11:55:00,12.68,12.7,12.61,12.69,23400.0,11.0074,11.0247,10.9466,11.0161,23400.0
2008-10-27 12:00:00,12.7,12.78,12.7,12.71,14200.0,11.0247,11.0942,11.0247,11.0334,14200.0
2008-10-27 12:05:00,12.7,12.79,12.68,12.77,11600.0,11.0247,11.1029,11.0074,11.0855,11600.0
2008-10-27 12:10:00,12.76,12.81,12.74,12.77,13900.0,11.0768,11.1202,11.0595,11.0855,13900.0
2008-10-27 12:15:00,12.77,12.77,12.67,12.68,8400.0,11.0855,11.0855,10.9987,11.0074,8400.0
2008-10-27 12:20:00,12.68,12.69,12.63,12.66,7500.0,11.0074,11.0161,10.964,10.99,7500.0
2008-10-27 12:25:00,12.64,12.74,12.63,12.63,8900.0,10.9727,11.0595,10.964,10.964,8900.0
2008-10-27 12:30:00,12.63,12.7,12.61,12.68,10400.0,10.964,11.0247,10.9466,11.0074,10400.0
2008-10-27 12:35:00,12.68,12.71,12.68,12.71,7900.0,11.0074,11.0334,11.0074,11.0334,7900.0
2008-10-27 12:40:00,12.71,12.79,12.68,12.72,26000.0,11.0334,11.1029,11.0074,11.0421,26000.0
2008-10-27 12:45:00,12.7,12.72,12.65,12.68,9600.0,11.0247,11.0421,10.9813,11.0074,9600.0
2008-10-27 12:50:00,12.68,12.8,12.68,12.78,20600.0,11.0074,11.1116,11.0074,11.0942,20600.0
2008-10-27 12:55:00,12.78,12.85,12.74,12.85,9400.0,11.0942,11.155,11.0595,11.155,9400.0
2008-10-27 13:00:00,12.84,12.84,12.75,12.81,15000.0,11.1463,11.1463,11.0681,11.1202,15000.0
2008-10-27 13:05:00,12.82,12.88,12.81,12.85,32600.0,11.1289,11.181,11.1202,11.155,32600.0
2008-10-27 13:10:00,12.86,12.87,12.83,12.84,16100.0,11.1636,11.1723,11.1376,11.1463,16100.0
2008-10-27 13:15:00,12.84,12.88,12.83,12.88,6600.0,11.1463,11.181,11.1376,11.181,6600.0
2008-10-27 13:20:00,12.87,12.93,12.85,12.92,6000.0,11.1723,11.2244,11.155,11.2157,6000.0
2008-10-27 13:25:00,12.92,12.94,12.87,12.93,27300.0,11.2157,11.2331,11.1723,11.2244,27300.0
2008-10-27 13:30:00,12.93,12.94,12.88,12.92,12500.0,11.2244,11.2331,11.181,11.2157,12500.0
2008-10-27 13:35:00,12.92,12.95,12.9,12.92,17100.0,11.2157,11.2418,11.1984,11.2157,17100.0
2008-10-27 13:40:00,12.92,13.0,12.92,12.97,14700.0,11.2157,11.2852,11.2157,11.2591,14700.0
2008-10-27 13:45:00,12.98,12.98,12.94,12.96,5500.0,11.2678,11.2678,11.2331,11.2504,5500.0
2008-10-27 13:50:00,12.97,12.98,12.94,12.97,15500.0,11.2591,11.2678,11.2331,11.2591,15500.0
2008-10-27 13:55:00,12.98,12.98,12.9,12.9,15400.0,11.2678,11.2678,11.1984,11.1984,15400.0
2008-10-27 14:00:00,12.9,12.92,12.83,12.83,11300.0,11.1984,11.2157,11.1376,11.1376,11300.0
2008-10-27 14:05:00,12.83,12.86,12.81,12.86,14500.0,11.1376,11.1636,11.1202,11.1636,14500.0
2008-10-27 14:10:00,12.87,12.88,12.82,12.82,20100.0,11.1723,11.181,11.1289,11.1289,20100.0
2008-10-27 14:15:00,12.82,12.83,12.77,12.77,15400.0,11.1289,11.1376,11.0855,11.0855,15400.0
2008-10-27 14:20:00,12.78,12.81,12.74,12.78,21500.0,11.0942,11.1202,11.0595,11.0942,21500.0
2008-10-27 14:25:00,12.78,12.79,12.73,12.75,14400.0,11.0942,11.1029,11.0508,11.0681,14400.0
2008-10-27 14:30:00,12.73,12.74,12.69,12.69,16200.0,11.0508,11.0595,11.0161,11.0161,16200.0
2008-10-27 14:35:00,12.7,12.76,12.7,12.74,12000.0,11.0247,11.0768,11.0247,11.0595,12000.0
2008-10-27 14:40:00,12.74,12.84,12.74,12.8,21600.0,11.0595,11.1463,11.0595,11.1116,21600.0
2008-10-27 14:45:00,12.81,12.85,12.78,12.78,18800.0,11.1202,11.155,11.0942,11.0942,18800.0
2008-10-27 14:50:00,12.78,12.78,12.66,12.73,34700.0,11.0942,11.0942,10.99,11.0508,34700.0
2008-10-27 14:55:00,12.72,12.72,12.63,12.64,13100.0,11.0421,11.0421,10.964,10.9727,13100.0
2008-10-27 15:00:00,12.65,12.69,12.64,12.66,7400.0,10.9813,11.0161,10.9727,10.99,7400.0
2008-10-27 15:05:00,12.65,12.73,12.65,12.69,23200.0,10.9813,11.0508,10.9813,11.0161,23200.0
2008-10-27 15:10:00,12.71,12.76,12.68,12.75,20200.0,11.0334,11.0768,11.0074,11.0681,20200.0
2008-10-27 15:15:00,12.76,12.8,12.71,12.71,19900.0,11.0768,11.1116,11.0334,11.0334,19900.0
2008-10-27 15:20:00,12.71,12.74,12.63,12.64,15800.0,11.0334,11.0595,10.964,10.9727,15800.0
2008-10-27 15:25:00,12.65,12.69,12.61,12.69,12500.0,10.9813,11.0161,10.9466,11.0161,12500.0
2008-10-27 15:30:00,12.69,12.78,12.68,12.75,23000.0,11.0161,11.0942,11.0074,11.0681,23000.0
2008-10-27 15:35:00,12.76,12.77,12.68,12.71,25900.0,11.0768,11.0855,11.0074,11.0334,25900.0
2008-10-27 15:40:00,12.71,12.71,12.6,12.6,65000.0,11.0334,11.0334,10.9379,10.9379,65000.0
2008-10-27 15:45:00,12.61,12.63,12.55,12.63,46700.0,10.9466,10.964,10.8945,10.964,46700.0
2008-10-27 15:50:00,12.65,12.65,12.51,12.51,63300.0,10.9813,10.9813,10.8598,10.8598,63300.0
2008-10-27 15:55:00,12.51,12.51,12.35,12.36,133300.0,10.8598,10.8598,10.7209,10.7296,133300.0
2008-10-28 09:30:00,12.64,12.74,12.6,12.68,28100.0,10.9727,11.0595,10.9379,11.0074,28100.0
2008-10-28 09:35:00,12.67,12.67,12.52,12.52,32700.0,10.9987,10.9987,10.8685,10.8685,32700.0
2008-10-28 09:40:00,12.53,12.59,12.51,12.59,17600.0,10.8772,10.9293,10.8598,10.9293,17600.0
2008-10-28 09:45:00,12.59,12.75,12.59,12.7,40100.0,10.9293,11.0681,10.9293,11.0247,40100.0
2008-10-28 09:50:00,12.71,12.74,12.69,12.74,21000.0,11.0334,11.0595,11.0161,11.0595,21000.0
2008-10-28 09:55:00,12.72,12.75,12.71,12.72,22400.0,11.0421,11.0681,11.0334,11.0421,22400.0
2008-10-28 10:00:00,12.72,12.75,12.62,12.64,74700.0,11.0421,11.0681,10.9553,10.9727,74700.0
2008-10-28 10:05:00,12.64,12.66,12.55,12.55,36900.0,10.9727,10.99,10.8945,10.8945,36900.0
2008-10-28 10:10:00,12.55,12.59,12.53,12.56,18600.0,10.8945,10.9293,10.8772,10.9032,18600.0
2008-10-28 10:15:00,12.54,12.55,12.48,12.5,22500.0,10.8858,10.8945,10.8338,10.8511,22500.0
2008-10-28 10:20:00,12.5,12.52,12.49,12.5,20600.0,10.8511,10.8685,10.8424,10.8511,20600.0
2008-10-28 10:25:00,12.52,12.55,12.45,12.46,21300.0,10.8685,10.8945,10.8077,10.8164,21300.0
2008-10-28 10:30:00,12.46,12.48,12.42,12.42,29400.0,10.8164,10.8338,10.7817,10.7817,29400.0
2008-10-28 10:35:00,12.44,12.49,12.4,12.4,20600.0,10.799,10.8424,10.7643,10.7643,20600.0
2008-10-28 10:40:00,12.39,12.42,12.33,12.37,19700.0,10.7556,10.7817,10.7035,10.7383,19700.0
2008-10-28 10:45:00,12.37,12.39,12.34,12.38,17200.0,10.7383,10.7556,10.7122,10.747,17200.0
2008-10-28 10:50:00,12.38,12.41,12.27,12.27,28800.0,10.747,10.773,10.6515,10.6515,28800.0
2008-10-28 10:55:00,12.26,12.28,12.15,12.17,41000.0,10.6428,10.6601,10.5473,10.5647,41000.0
2008-10-28 11:00:00,12.16,12.22,12.15,12.21,21900.0,10.556,10.6081,10.5473,10.5994,21900.0
2008-10-28 11:05:00,12.22,12.25,12.15,12.15,39300.0,10.6081,10.6341,10.5473,10.5473,39300.0
2008-10-28 11:10:00,12.15,12.18,12.13,12.18,62300.0,10.5473,10.5733,10.5299,10.5733,62300.0
2008-10-28 11:15:00,12.18,12.18,12.11,12.17,39600.0,10.5733,10.5733,10.5126,10.5647,39600.0
2008-10-28 11:20:00,12.18,12.19,12.11,12.11,15800.0,10.5733,10.582,10.5126,10.5126,15800.0
2008-10-28 11:25:00,12.1,12.17,12.1,12.17,33100.0,10.5039,10.5647,10.5039,10.5647,33100.0
2008-10-28 11:30:00,12.18,12.2,12.15,12.18,27600.0,10.5733,10.5907,10.5473,10.5733,27600.0
2008-10-28 11:35:00,12.18,12.21,12.17,12.17,19600.0,10.5733,10.5994,10.5647,10.5647,19600.0
2008-10-28 11:40:00,12.17,12.19,12.11,12.17,24500.0,10.5647,10.582,10.5126,10.5647,24500.0
2008-10-28 11:45:00,12.16,12.16,12.09,12.11,26300.0,10.556,10.556,10.4952,10.5126,26300.0
2008-10-28 11:50:00,12.12,12.14,12.11,12.13,21400.0,10.5212,10.5386,10.5126,10.5299,21400.0
2008-10-28 11:55:00,12.13,12.15,12.11,12.12,36000.0,10.5299,10.5473,10.5126,10.5212,36000.0
2008-10-28 12:00:00,12.12,12.13,12.1,12.11,44800.0,10.5212,10.5299,10.5039,10.5126,44800.0
2008-10-28 12:05:00,12.11,12.16,12.1,12.15,14400.0,10.5126,10.556,10.5039,10.5473,14400.0
2008-10-28 12:10:00,12.15,12.18,12.15,12.18,13500.0,10.5473,10.5733,10.5473,10.5733,13500.0
2008-10-28 12:15:00,12.18,12.18,12.15,12.15,23000.0,10.5733,10.5733,10.5473,10.5473,23000.0
2008-10-28 12:20:00,12.16,12.16,12.13,12.14,25300.0,10.556,10.556,10.5299,10.5386,25300.0
2008-10-28 12:25:00,12.14,12.14,12.1,12.1,32600.0,10.5386,10.5386,10.5039,10.5039,32600.0
2008-10-28 12:30:00,12.11,12.12,12.08,12.1,38300.0,10.5126,10.5212,10.4865,10.5039,38300.0
2008-10-28 12:35:00,12.11,12.13,12.1,12.12,21100.0,10.5126,10.5299,10.5039,10.5212,21100.0
2008-10-28 12:40:00,12.12,12.17,12.1,12.16,24800.0,10.5212,10.5647,10.5039,10.556,24800.0
2008-10-28 12:45:00,12.17,12.18,12.14,12.15,29700.0,10.5647,10.5733,10.5386,10.5473,29700.0
2008-10-28 12:50:00,12.15,12.16,12.13,12.14,22800.0,10.5473,10.556,10.5299,10.5386,22800.0
2008-10-28 12:55:00,12.14,12.16,12.13,12.15,24700.0,10.5386,10.556,10.5299,10.5473,24700.0
2008-10-28 13:00:00,12.16,12.17,12.15,12.16,12200.0,10.556,10.5647,10.5473,10.556,12200.0
2008-10-28 13:05:00,12.17,12.29,12.16,12.28,23900.0,10.5647,10.6688,10.556,10.6601,23900.0
2008-10-28 13:10:00,12.29,12.33,12.28,12.31,10900.0,10.6688,10.7035,10.6601,10.6862,10900.0
2008-10-28 13:15:00,12.31,12.33,12.3,12.3,8000.0,10.6862,10.7035,10.6775,10.6775,8000.0
2008-10-28 13:20:00,12.3,12.32,12.3,12.31,5300.0,10.6775,10.6949,10.6775,10.6862,5300.0
2008-10-28 13:25:00,12.3,12.3,12.26,12.29,18500.0,10.6775,10.6775,10.6428,10.6688,18500.0
2008-10-28 13:30:00,12.3,12.31,12.28,12.3,9000.0,10.6775,10.6862,10.6601,10.6775,9000.0
2008-10-28 13:35:00,12.3,12.31,12.28,12.3,16200.0,10.6775,10.6862,10.6601,10.6775,16200.0
2008-10-28 13:40:00,12.31,12.33,12.29,12.32,12900.0,10.6862,10.7035,10.6688,10.6949,12900.0
2008-10-28 13:45:00,12.32,12.35,12.32,12.34,16100.0,10.6949,10.7209,10.6949,10.7122,16100.0
2008-10-28 13:50:00,12.34,12.35,12.3,12.32,26500.0,10.7122,10.7209,10.6775,10.6949,26500.0
2008-10-28 13:55:00,12.32,12.33,12.29,12.31,23300.0,10.6949,10.7035,10.6688,10.6862,23300.0
2008-10-28 14:00:00,12.31,12.33,12.3,12.31,16400.0,10.6862,10.7035,10.6775,10.6862,16400.0
2008-10-28 14:05:00,12.31,12.34,12.31,12.31,13200.0,10.6862,10.7122,10.6862,10.6862,13200.0
2008-10-28 14:10:00,12.3,12.4,12.3,12.4,19100.0,10.6775,10.7643,10.6775,10.7643,19100.0
2008-10-28 14:15:00,12.4,12.41,12.36,12.36,10600.0,10.7643,10.773,10.7296,10.7296,10600.0
2008-10-28 14:20:00,12.36,12.42,12.36,12.41,13800.0,10.7296,10.7817,10.7296,10.773,13800.0
2008-10-28 14:25:00,12.41,12.49,12.4,12.47,13000.0,10.773,10.8424,10.7643,10.8251,13000.0
2008-10-28 14:30:00,12.47,12.54,12.47,12.49,19700.0,10.8251,10.8858,10.8251,10.8424,19700.0
2008-10-28 14:35:00,12.49,12.54,12.46,12.5,14300.0,10.8424,10.8858,10.8164,10.8511,14300.0
2008-10-28 14:40:00,12.51,12.57,12.48,12.57,24300.0,10.8598,10.9119,10.8338,10.9119,24300.0
2008-10-28 14:45:00,12.57,12.62,12.56,12.61,28300.0,10.9119,10.9553,10.9032,10.9466,28300.0
2008-10-28 14:50:00,12.61,12.7,12.61,12.67,34700.0,10.9466,11.0247,10.9466,10.9987,34700.0
2008-10-28 14:55:00,12.68,12.75,12.67,12.68,30100.0,11.0074,11.0681,10.9987,11.0074,30100.0
2008-10-28 15:00:00,12.69,12.72,12.66,12.68,27300.0,11.0161,11.0421,10.99,11.0074,27300.0
2008-10-28 15:05:00,12.67,12.67,12.57,12.58,27200.0,10.9987,10.9987,10.9119,10.9206,27200.0
2008-10-28 15:10:00,12.58,12.65,12.58,12.64,31900.0,10.9206,10.9813,10.9206,10.9727,31900.0
2008-10-28 15:15:00,12.65,12.73,12.6,12.69,27800.0,10.9813,11.0508,10.9379,11.0161,27800.0
2008-10-28 15:20:00,12.7,12.84,12.69,12.82,51700.0,11.0247,11.1463,11.0161,11.1289,51700.0
2008-10-28 15:25:00,12.82,12.87,12.79,12.85,40900.0,11.1289,11.1723,11.1029,11.155,40900.0
2008-10-28 15:30:00,12.85,12.9,12.82,12.89,61500.0,11.155,11.1984,11.1289,11.1897,61500.0
2008-10-28 15:35:00,12.89,12.96,12.87,12.88,61000.0,11.1897,11.2504,11.1723,11.181,61000.0
2008-10-28 15:40:00,12.89,13.02,12.89,12.97,78000.0,11.1897,11.3025,11.1897,11.2591,78000.0
2008-10-28 15:45:00,12.97,13.04,12.93,13.0,60600.0,11.2591,11.3199,11.2244,11.2852,60600.0
2008-10-28 15:50:00,13.01,13.04,12.99,13.03,54900.0,11.2938,11.3199,11.2765,11.3112,54900.0
2008-10-28 15:55:00,13.03,13.19,13.02,13.17,115000.0,11.3112,11.4501,11.3025,11.4327,115000.0
2008-10-29 09:30:00,13.13,13.13,12.94,13.03,47900.0,11.398,11.398,11.2331,11.3112,47900.0
2008-10-29 09:35:00,13.03,13.06,12.85,12.93,16500.0,11.3112,11.3373,11.155,11.2244,16500.0
2008-10-29 09:40:00,12.95,13.15,12.95,13.12,13300.0,11.2418,11.4154,11.2418,11.3893,13300.0
2008-10-29 09:45:00,13.12,13.14,12.93,12.98,29000.0,11.3893,11.4067,11.2244,11.2678,29000.0
2008-10-29 09:50:00,12.97,12.97,12.9,12.92,22700.0,11.2591,11.2591,11.1984,11.2157,22700.0
2008-10-29 09:55:00,12.91,12.92,12.83,12.83,47400.0,11.207,11.2157,11.1376,11.1376,47400.0
2008-10-29 10:00:00,12.82,12.93,12.79,12.93,23900.0,11.1289,11.2244,11.1029,11.2244,23900.0
2008-10-29 10:05:00,12.93,12.97,12.79,12.79,44500.0,11.2244,11.2591,11.1029,11.1029,44500.0
2008-10-29 10:10:00,12.79,12.82,12.71,12.76,50200.0,11.1029,11.1289,11.0334,11.0768,50200.0
2008-10-29 10:15:00,12.76,12.8,12.73,12.74,33600.0,11.0768,11.1116,11.0508,11.0595,33600.0
2008-10-29 10:20:00,12.74,12.82,12.73,12.8,37800.0,11.0595,11.1289,11.0508,11.1116,37800.0
2008-10-29 10:25:00,12.8,12.93,12.8,12.85,69400.0,11.1116,11.2244,11.1116,11.155,69400.0
2008-10-29 10:30:00,12.84,12.87,12.77,12.77,45600.0,11.1463,11.1723,11.0855,11.0855,45600.0
2008-10-29 10:35:00,12.77,12.78,12.62,12.65,43000.0,11.0855,11.0942,10.9553,10.9813,43000.0
2008-10-29 10:40:00,12.66,12.66,12.59,12.63,23400.0,10.99,10.99,10.9293,10.964,23400.0
2008-10-29 10:45:00,12.63,12.66,12.59,12.6,26600.0,10.964,10.99,10.9293,10.9379,26600.0
2008-10-29 10:50:00,12.6,12.63,12.56,12.56,25900.0,10.9379,10.964,10.9032,10.9032,25900.0
2008-10-29 10:55:00,12.55,12.61,12.55,12.61,16700.0,10.8945,10.9466,10.8945,10.9466,16700.0
2008-10-29 11:00:00,12.61,12.64,12.59,12.64,16400.0,10.9466,10.9727,10.9293,10.9727,16400.0
2008-10-29 11:05:00,12.64,12.68,12.63,12.65,19900.0,10.9727,11.0074,10.964,10.9813,19900.0
2008-10-29 11:10:00,12.65,12.66,12.57,12.62,25800.0,10.9813,10.99,10.9119,10.9553,25800.0
2008-10-29 11:15:00,12.61,12.65,12.55,12.65,24900.0,10.9466,10.9813,10.8945,10.9813,24900.0
2008-10-29 11:20:00,12.65,12.72,12.65,12.68,18900.0,10.9813,11.0421,10.9813,11.0074,18900.0
2008-10-29 11:25:00,12.68,12.68,12.61,12.66,23100.0,11.0074,11.0074,10.9466,10.99,23100.0
2008-10-29 11:30:00,12.66,12.67,12.63,12.65,17600.0,10.99,10.9987,10.964,10.9813,17600.0
2008-10-29 11:35:00,12.64,12.66,12.62,12.64,17900.0,10.9727,10.99,10.9553,10.9727,17900.0
2008-10-29 11:40:00,12.64,12.64,12.6,12.61,19900.0,10.9727,10.9727,10.9379,10.9466,19900.0
2008-10-29 11:45:00,12.61,12.67,12.6,12.65,11400.0,10.9466,10.9987,10.9379,10.9813,11400.0
2008-10-29 11:50:00,12.65,12.7,12.64,12.7,20200.0,10.9813,11.0247,10.9727,11.0247,20200.0
2008-10-29 11:55:00,12.7,12.76,12.69,12.74,54900.0,11.0247,11.0768,11.0161,11.0595,54900.0
2008-10-29 12:00:00,12.74,12.75,12.7,12.72,21600.0,11.0595,11.0681,11.0247,11.0421,21600.0
2008-10-29 12:05:00,12.72,12.74,12.7,12.73,12600.0,11.0421,11.0595,11.0247,11.0508,12600.0
2008-10-29 12:10:00,12.73,12.73,12.64,12.67,16100.0,11.0508,11.0508,10.9727,10.9987,16100.0
2008-10-29 12:15:00,12.66,12.66,12.63,12.65,8300.0,10.99,10.99,10.964,10.9813,8300.0
2008-10-29 12:20:00,12.64,12.68,12.63,12.68,20000.0,10.9727,11.0074,10.964,11.0074,20000.0
2008-10-29 12:25:00,12.68,12.71,12.68,12.69,20000.0,11.0074,11.0334,11.0074,11.0161,20000.0
2008-10-29 12:30:00,12.69,12.72,12.66,12.67,44100.0,11.0161,11.0421,10.99,10.9987,44100.0
2008-10-29 12:35:00,12.67,12.67,12.59,12.6,21300.0,10.9987,10.9987,10.9293,10.9379,21300.0
2008-10-29 12:40:00,12.6,12.6,12.5,12.5,24400.0,10.9379,10.9379,10.8511,10.8511,24400.0
2008-10-29 12:45:00,12.5,12.57,12.5,12.57,27800.0,10.8511,10.9119,10.8511,10.9119,27800.0
2008-10-29 12:50:00,12.57,12.58,12.56,12.58,8700.0,10.9119,10.9206,10.9032,10.9206,8700.0
2008-10-29 12:55:00,12.58,12.6,12.52,12.52,15600.0,10.9206,10.9379,10.8685,10.8685,15600.0
2008-10-29 13:00:00,12.53,12.55,12.49,12.5,35200.0,10.8772,10.8945,10.8424,10.8511,35200.0
2008-10-29 13:05:00,12.5,12.5,12.45,12.47,65100.0,10.8511,10.8511,10.8077,10.8251,65100.0
2008-10-29 13:10:00,12.48,12.48,12.39,12.39,47800.0,10.8338,10.8338,10.7556,10.7556,47800.0
2008-10-29 13:15:00,12.4,12.42,12.33,12.33,42800.0,10.7643,10.7817,10.7035,10.7035,42800.0
2008-10-29 13:20:00,12.33,12.45,12.32,12.45,43000.0,10.7035,10.8077,10.6949,10.8077,43000.0
2008-10-29 13:25:00,12.45,12.45,12.38,12.38,21400.0,10.8077,10.8077,10.747,10.747,21400.0
2008-10-29 13:30:00,12.39,12.48,12.39,12.47,44000.0,10.7556,10.8338,10.7556,10.8251,44000.0
2008-10-29 13:35:00,12.48,12.54,12.48,12.52,14900.0,10.8338,10.8858,10.8338,10.8685,14900.0
2008-10-29 13:40:00,12.52,12.54,12.51,12.53,18200.0,10.8685,10.8858,10.8598,10.8772,18200.0
2008-10-29 13:45:00,12.54,12.56,12.51,12.51,20800.0,10.8858,10.9032,10.8598,10.8598,20800.0
2008-10-29 13:50:00,12.51,12.59,12.5,12.59,42000.0,10.8598,10.9293,10.8511,10.9293,42000.0
2008-10-29 13:55:00,12.6,12.61,12.5,12.57,80700.0,10.9379,10.9466,10.8511,10.9119,80700.0
2008-10-29 14:00:00,12.57,12.59,12.56,12.58,38700.0,10.9119,10.9293,10.9032,10.9206,38700.0
2008-10-29 14:05:00,12.57,12.57,12.53,12.54,27400.0,10.9119,10.9119,10.8772,10.8858,27400.0
2008-10-29 14:10:00,12.53,12.54,12.49,12.5,72700.0,10.8772,10.8858,10.8424,10.8511,72700.0
2008-10-29 14:15:00,12.51,12.57,12.27,12.49,38500.0,10.8598,10.9119,10.6515,10.8424,38500.0
2008-10-29 14:20:00,12.49,12.54,12.34,12.37,24900.0,10.8424,10.8858,10.7122,10.7383,24900.0
2008-10-29 14:25:00,12.37,12.47,12.32,12.46,33300.0,10.7383,10.8251,10.6949,10.8164,33300.0
2008-10-29 14:30:00,12.45,12.45,12.29,12.31,33000.0,10.8077,10.8077,10.6688,10.6862,33000.0
2008-10-29 14:35:00,12.31,12.39,12.3,12.39,22500.0,10.6862,10.7556,10.6775,10.7556,22500.0
2008-10-29 14:40:00,12.4,12.49,12.4,12.45,19900.0,10.7643,10.8424,10.7643,10.8077,19900.0
2008-10-29 14:45:00,12.47,12.51,12.43,12.48,32600.0,10.8251,10.8598,10.7904,10.8338,32600.0
2008-10-29 14:50:00,12.49,12.49,12.38,12.39,33400.0,10.8424,10.8424,10.747,10.7556,33400.0
2008-10-29 14:55:00,12.4,12.57,12.4,12.53,49600.0,10.7643,10.9119,10.7643,10.8772,49600.0
2008-10-29 15:00:00,12.51,12.55,12.43,12.47,24100.0,10.8598,10.8945,10.7904,10.8251,24100.0
2008-10-29 15:05:00,12.47,12.54,12.44,12.51,39300.0,10.8251,10.8858,10.799,10.8598,39300.0
2008-10-29 15:10:00,12.51,12.63,12.49,12.61,33600.0,10.8598,10.964,10.8424,10.9466,33600.0
2008-10-29 15:15:00,12.62,12.72,12.59,12.71,57400.0,10.9553,11.0421,10.9293,11.0334,57400.0
2008-10-29 15:20:00,12.7,12.85,12.7,12.81,64400.0,11.0247,11.155,11.0247,11.1202,64400.0
2008-10-29 15:25:00,12.82,12.88,12.7,12.7,57500.0,11.1289,11.181,11.0247,11.0247,57500.0
2008-10-29 15:30:00,12.69,12.79,12.62,12.66,68200.0,11.0161,11.1029,10.9553,10.99,68200.0
2008-10-29 15:35:00,12.67,12.7,12.6,12.64,50200.0,10.9987,11.0247,10.9379,10.9727,50200.0
2008-10-29 15:40:00,12.63,12.72,12.63,12.71,42600.0,10.964,11.0421,10.964,11.0334,42600.0
2008-10-29 15:45:00,12.71,12.83,12.7,12.81,46700.0,11.0334,11.1376,11.0247,11.1202,46700.0
2008-10-29 15:50:00,12.8,12.83,12.52,12.57,96500.0,11.1116,11.1376,10.8685,10.9119,96500.0
2008-10-29 15:55:00,12.65,12.71,12.45,12.46,180000.0,10.9813,11.0334,10.8077,10.8164,180000.0
2008-10-30 09:30:00,12.81,12.87,12.79,12.86,1100.0,11.1202,11.1723,11.1029,11.1636,1100.0
2008-10-30 09:35:00,12.73,13.02,12.73,13.02,25600.0,11.0508,11.3025,11.0508,11.3025,25600.0
2008-10-30 09:40:00,13.02,13.08,12.93,13.06,20000.0,11.3025,11.3546,11.2244,11.3373,20000.0
2008-10-30 09:45:00,13.06,13.19,13.06,13.19,25300.0,11.3373,11.4501,11.3373,11.4501,25300.0
2008-10-30 09:50:00,13.18,13.19,13.05,13.11,22600.0,11.4414,11.4501,11.3286,11.3807,22600.0
2008-10-30 09:55:00,13.12,13.13,13.03,13.06,16100.0,11.3893,11.398,11.3112,11.3373,16100.0
2008-10-30 10:00:00,13.07,13.15,13.06,13.15,15000.0,11.3459,11.4154,11.3373,11.4154,15000.0
2008-10-30 10:05:00,13.15,13.2,13.15,13.18,20000.0,11.4154,11.4588,11.4154,11.4414,20000.0
2008-10-30 10:10:00,13.19,13.24,13.18,13.19,12500.0,11.4501,11.4935,11.4414,11.4501,12500.0
2008-10-30 10:15:00,13.18,13.19,13.15,13.16,9300.0,11.4414,11.4501,11.4154,11.4241,9300.0
2008-10-30 10:20:00,13.16,13.17,13.1,13.11,14600.0,11.4241,11.4327,11.372,11.3807,14600.0
2008-10-30 10:25:00,13.12,13.15,13.1,13.1,13700.0,11.3893,11.4154,11.372,11.372,13700.0
2008-10-30 10:30:00,13.09,13.09,13.05,13.05,10300.0,11.3633,11.3633,11.3286,11.3286,10300.0
2008-10-30 10:35:00,13.05,13.06,13.0,13.01,25600.0,11.3286,11.3373,11.2852,11.2938,25600.0
2008-10-30 10:40:00,13.0,13.01,12.89,12.89,17800.0,11.2852,11.2938,11.1897,11.1897,17800.0
2008-10-30 10:45:00,12.9,12.91,12.86,12.87,13000.0,11.1984,11.207,11.1636,11.1723,13000.0
2008-10-30 10:50:00,12.86,12.99,12.86,12.98,19500.0,11.1636,11.2765,11.1636,11.2678,19500.0
2008-10-30 10:55:00,12.99,13.06,12.98,13.02,20600.0,11.2765,11.3373,11.2678,11.3025,20600.0
2008-10-30 11:00:00,13.02,13.12,13.01,13.1,16500.0,11.3025,11.3893,11.2938,11.372,16500.0
2008-10-30 11:05:00,13.11,13.11,13.03,13.05,12800.0,11.3807,11.3807,11.3112,11.3286,12800.0
2008-10-30 11:10:00,13.04,13.08,13.03,13.07,12900.0,11.3199,11.3546,11.3112,11.3459,12900.0
2008-10-30 11:15:00,13.08,13.1,12.97,12.99,18200.0,11.3546,11.372,11.2591,11.2765,18200.0
2008-10-30 11:20:00,13.0,13.0,12.97,12.98,9700.0,11.2852,11.2852,11.2591,11.2678,9700.0
2008-10-30 11:25:00,12.98,12.98,12.94,12.97,27800.0,11.2678,11.2678,11.2331,11.2591,27800.0
2008-10-30 11:30:00,12.97,13.06,12.97,13.03,21400.0,11.2591,11.3373,11.2591,11.3112,21400.0
2008-10-30 11:35:00,13.03,13.04,12.98,13.04,25800.0,11.3112,11.3199,11.2678,11.3199,25800.0
2008-10-30 11:40:00,13.04,13.04,13.0,13.02,31100.0,11.3199,11.3199,11.2852,11.3025,31100.0
2008-10-30 11:45:00,13.02,13.02,12.88,12.91,17600.0,11.3025,11.3025,11.181,11.207,17600.0
2008-10-30 11:50:00,12.91,12.92,12.84,12.85,24700.0,11.207,11.2157,11.1463,11.155,24700.0
2008-10-30 11:55:00,12.85,12.88,12.85,12.88,19300.0,11.155,11.181,11.155,11.181,19300.0
2008-10-30 12:00:00,12.87,12.89,12.81,12.85,22500.0,11.1723,11.1897,11.1202,11.155,22500.0
2008-10-30 12:05:00,12.88,12.92,12.88,12.92,15500.0,11.181,11.2157,11.181,11.2157,15500.0
2008-10-30 12:10:00,12.91,12.93,12.9,12.93,16200.0,11.207,11.2244,11.1984,11.2244,16200.0
2008-10-30 12:15:00,12.94,12.94,12.86,12.88,14600.0,11.2331,11.2331,11.1636,11.181,14600.0
2008-10-30 12:20:00,12.88,12.91,12.87,12.89,5100.0,11.181,11.207,11.1723,11.1897,5100.0
2008-10-30 12:25:00,12.88,12.88,12.8,12.82,12800.0,11.181,11.181,11.1116,11.1289,12800.0
2008-10-30 12:30:00,12.83,12.89,12.83,12.87,21700.0,11.1376,11.1897,11.1376,11.1723,21700.0
2008-10-30 12:35:00,12.88,12.91,12.87,12.87,13400.0,11.181,11.207,11.1723,11.1723,13400.0
2008-10-30 12:40:00,12.88,12.9,12.87,12.87,9500.0,11.181,11.1984,11.1723,11.1723,9500.0
2008-10-30 12:45:00,12.87,12.88,12.78,12.8,59300.0,11.1723,11.181,11.0942,11.1116,59300.0
2008-10-30 12:50:00,12.8,12.8,12.76,12.76,12100.0,11.1116,11.1116,11.0768,11.0768,12100.0
2008-10-30 12:55:00,12.76,12.77,12.69,12.7,11200.0,11.0768,11.0855,11.0161,11.0247,11200.0
2008-10-30 13:00:00,12.7,12.7,12.64,12.68,32700.0,11.0247,11.0247,10.9727,11.0074,32700.0
2008-10-30 13:05:00,12.67,12.74,12.67,12.73,17300.0,10.9987,11.0595,10.9987,11.0508,17300.0
2008-10-30 13:10:00,12.73,12.8,12.73,12.79,16700.0,11.0508,11.1116,11.0508,11.1029,16700.0
2008-10-30 13:15:00,12.78,12.8,12.78,12.78,15300.0,11.0942,11.1116,11.0942,11.0942,15300.0
2008-10-30 13:20:00,12.79,12.79,12.72,12.72,15500.0,11.1029,11.1029,11.0421,11.0421,15500.0
2008-10-30 13:25:00,12.73,12.73,12.69,12.7,26000.0,11.0508,11.0508,11.0161,11.0247,26000.0
2008-10-30 13:30:00,12.7,12.71,12.65,12.67,14800.0,11.0247,11.0334,10.9813,10.9987,14800.0
2008-10-30 13:35:00,12.66,12.68,12.62,12.64,45500.0,10.99,11.0074,10.9553,10.9727,45500.0
2008-10-30 13:40:00,12.64,12.64,12.55,12.55,39300.0,10.9727,10.9727,10.8945,10.8945,39300.0
2008-10-30 13:45:00,12.55,12.56,12.52,12.54,25500.0,10.8945,10.9032,10.8685,10.8858,25500.0
2008-10-30 13:50:00,12.54,12.6,12.53,12.57,22200.0,10.8858,10.9379,10.8772,10.9119,22200.0
2008-10-30 13:55:00,12.57,12.62,12.57,12.58,31600.0,10.9119,10.9553,10.9119,10.9206,31600.0
2008-10-30 14:00:00,12.58,12.6,12.58,12.59,21900.0,10.9206,10.9379,10.9206,10.9293,21900.0
2008-10-30 14:05:00,12.59,12.61,12.57,12.6,27000.0,10.9293,10.9466,10.9119,10.9379,27000.0
2008-10-30 14:10:00,12.6,12.61,12.56,12.57,16800.0,10.9379,10.9466,10.9032,10.9119,16800.0
2008-10-30 14:15:00,12.57,12.59,12.55,12.55,31000.0,10.9119,10.9293,10.8945,10.8945,31000.0
2008-10-30 14:20:00,12.55,12.62,12.49,12.61,72300.0,10.8945,10.9553,10.8424,10.9466,72300.0
2008-10-30 14:25:00,12.61,12.62,12.61,12.61,23800.0,10.9466,10.9553,10.9466,10.9466,23800.0
2008-10-30 14:30:00,12.61,12.64,12.57,12.6,35800.0,10.9466,10.9727,10.9119,10.9379,35800.0
2008-10-30 14:35:00,12.62,12.66,12.59,12.62,21300.0,10.9553,10.99,10.9293,10.9553,21300.0
2008-10-30 14:40:00,12.62,12.66,12.51,12.55,40700.0,10.9553,10.99,10.8598,10.8945,40700.0
2008-10-30 14:45:00,12.55,12.6,12.55,12.58,36900.0,10.8945,10.9379,10.8945,10.9206,36900.0
2008-10-30 14:50:00,12.59,12.64,12.47,12.53,90900.0,10.9293,10.9727,10.8251,10.8772,90900.0
2008-10-30 14:55:00,12.53,12.62,12.52,12.62,26800.0,10.8772,10.9553,10.8685,10.9553,26800.0
2008-10-30 15:00:00,12.61,12.69,12.6,12.69,26700.0,10.9466,11.0161,10.9379,11.0161,26700.0
2008-10-30 15:05:00,12.68,12.77,12.68,12.73,32800.0,11.0074,11.0855,11.0074,11.0508,32800.0
2008-10-30 15:10:00,12.73,12.74,12.7,12.72,24900.0,11.0508,11.0595,11.0247,11.0421,24900.0
2008-10-30 15:15:00,12.71,12.71,12.6,12.61,28900.0,11.0334,11.0334,10.9379,10.9466,28900.0
2008-10-30 15:20:00,12.62,12.65,12.57,12.65,31300.0,10.9553,10.9813,10.9119,10.9813,31300.0
2008-10-30 15:25:00,12.64,12.69,12.61,12.64,25800.0,10.9727,11.0161,10.9466,10.9727,25800.0
2008-10-30 15:30:00,12.65,12.7,12.55,12.58,43100.0,10.9813,11.0247,10.8945,10.9206,43100.0
2008-10-30 15:35:00,12.58,12.58,12.54,12.58,37500.0,10.9206,10.9206,10.8858,10.9206,37500.0
2008-10-30 15:40:00,12.58,12.63,12.47,12.49,74300.0,10.9206,10.964,10.8251,10.8424,74300.0
2008-10-30 15:45:00,12.5,12.54,12.43,12.54,71400.0,10.8511,10.8858,10.7904,10.8858,71400.0
2008-10-30 15:50:00,12.55,12.64,12.52,12.62,89300.0,10.8945,10.9727,10.8685,10.9553,89300.0
2008-10-30 15:55:00,12.62,12.86,12.61,12.74,163200.0,10.9553,11.1636,10.9466,11.0595,163200.0
2008-10-31 09:30:00,12.69,12.77,12.53,12.73,16400.0,11.0161,11.0855,10.8772,11.0508,16400.0
2008-10-31 09:35:00,12.73,12.79,12.69,12.69,13300.0,11.0508,11.1029,11.0161,11.0161,13300.0
2008-10-31 09:40:00,12.68,12.82,12.66,12.66,16400.0,11.0074,11.1289,10.99,10.99,16400.0
2008-10-31 09:45:00,12.65,12.7,12.63,12.64,19000.0,10.9813,11.0247,10.964,10.9727,19000.0
2008-10-31 09:50:00,12.63,12.71,12.63,12.7,11700.0,10.964,11.0334,10.964,11.0247,11700.0
2008-10-31 09:55:00,12.7,12.73,12.62,12.7,23900.0,11.0247,11.0508,10.9553,11.0247,23900.0
2008-10-31 10:00:00,12.7,12.75,12.7,12.73,21500.0,11.0247,11.0681,11.0247,11.0508,21500.0
2008-10-31 10:05:00,12.76,12.76,12.65,12.65,33400.0,11.0768,11.0768,10.9813,10.9813,33400.0
2008-10-31 10:10:00,12.65,12.65,12.6,12.63,14100.0,10.9813,10.9813,10.9379,10.964,14100.0
2008-10-31 10:15:00,12.63,12.64,12.56,12.64,9900.0,10.964,10.9727,10.9032,10.9727,9900.0
2008-10-31 10:20:00,12.65,12.68,12.64,12.66,9000.0,10.9813,11.0074,10.9727,10.99,9000.0
2008-10-31 10:25:00,12.66,12.67,12.63,12.65,16000.0,10.99,10.9987,10.964,10.9813,16000.0
2008-10-31 10:30:00,12.64,12.68,12.54,12.54,12800.0,10.9727,11.0074,10.8858,10.8858,12800.0
2008-10-31 10:35:00,12.55,12.57,12.54,12.57,12000.0,10.8945,10.9119,10.8858,10.9119,12000.0
2008-10-31 10:40:00,12.58,12.58,12.47,12.48,43800.0,10.9206,10.9206,10.8251,10.8338,43800.0
2008-10-31 10:45:00,12.48,12.5,12.46,12.47,20700.0,10.8338,10.8511,10.8164,10.8251,20700.0
2008-10-31 10:50:00,12.47,12.47,12.31,12.41,54000.0,10.8251,10.8251,10.6862,10.773,54000.0
2008-10-31 10:55:00,12.4,12.46,12.39,12.46,10500.0,10.7643,10.8164,10.7556,10.8164,10500.0
2008-10-31 11:00:00,12.47,12.47,12.44,12.46,15000.0,10.8251,10.8251,10.799,10.8164,15000.0
2008-10-31 11:05:00,12.46,12.47,12.43,12.46,24400.0,10.8164,10.8251,10.7904,10.8164,24400.0
2008-10-31 11:10:00,12.46,12.49,12.45,12.47,16700.0,10.8164,10.8424,10.8077,10.8251,16700.0
2008-10-31 11:15:00,12.46,12.58,12.46,12.55,25700.0,10.8164,10.9206,10.8164,10.8945,25700.0
2008-10-31 11:20:00,12.54,12.55,12.5,12.5,27000.0,10.8858,10.8945,10.8511,10.8511,27000.0
2008-10-31 11:25:00,12.51,12.52,12.45,12.47,17400.0,10.8598,10.8685,10.8077,10.8251,17400.0
2008-10-31 11:30:00,12.47,12.49,12.46,12.48,19800.0,10.8251,10.8424,10.8164,10.8338,19800.0
2008-10-31 11:35:00,12.47,12.51,12.47,12.5,11300.0,10.8251,10.8598,10.8251,10.8511,11300.0
2008-10-31 11:40:00,12.5,12.51,12.48,12.49,12800.0,10.8511,10.8598,10.8338,10.8424,12800.0
2008-10-31 11:45:00,12.49,12.51,12.46,12.46,16300.0,10.8424,10.8598,10.8164,10.8164,16300.0
2008-10-31 11:50:00,12.47,12.51,12.45,12.51,8400.0,10.8251,10.8598,10.8077,10.8598,8400.0
2008-10-31 11:55:00,12.51,12.51,12.41,12.44,10900.0,10.8598,10.8598,10.773,10.799,10900.0
2008-10-31 12:00:00,12.45,12.45,12.43,12.43,3400.0,10.8077,10.8077,10.7904,10.7904,3400.0
2008-10-31 12:05:00,12.43,12.45,12.42,12.44,10700.0,10.7904,10.8077,10.7817,10.799,10700.0
2008-10-31 12:10:00,12.45,12.5,12.44,12.5,13600.0,10.8077,10.8511,10.799,10.8511,13600.0
2008-10-31 12:15:00,12.5,12.5,12.42,12.45,15200.0,10.8511,10.8511,10.7817,10.8077,15200.0
2008-10-31 12:20:00,12.45,12.47,12.44,12.44,10200.0,10.8077,10.8251,10.799,10.799,10200.0
2008-10-31 12:25:00,12.44,12.46,12.43,12.43,9200.0,10.799,10.8164,10.7904,10.7904,9200.0
2008-10-31 12:30:00,12.43,12.46,12.43,12.45,9700.0,10.7904,10.8164,10.7904,10.8077,9700.0
2008-10-31 12:35:00,12.45,12.49,12.42,12.45,25600.0,10.8077,10.8424,10.7817,10.8077,25600.0
2008-10-31 12:40:00,12.45,12.46,12.44,12.44,20800.0,10.8077,10.8164,10.799,10.799,20800.0
2008-10-31 12:45:00,12.45,12.45,12.44,12.44,13200.0,10.8077,10.8077,10.799,10.799,13200.0
2008-10-31 12:50:00,12.44,12.46,12.44,12.45,16500.0,10.799,10.8164,10.799,10.8077,16500.0
2008-10-31 12:55:00,12.45,12.46,12.44,12.45,6600.0,10.8077,10.8164,10.799,10.8077,6600.0
2008-10-31 13:00:00,12.45,12.46,12.44,12.46,10200.0,10.8077,10.8164,10.799,10.8164,10200.0
2008-10-31 13:05:00,12.45,12.45,12.43,12.43,16100.0,10.8077,10.8077,10.7904,10.7904,16100.0
2008-10-31 13:10:00,12.42,12.46,12.42,12.44,12900.0,10.7817,10.8164,10.7817,10.799,12900.0
2008-10-31 13:15:00,12.45,12.46,12.43,12.44,35400.0,10.8077,10.8164,10.7904,10.799,35400.0
2008-10-31 13:20:00,12.44,12.48,12.43,12.44,92400.0,10.799,10.8338,10.7904,10.799,92400.0
2008-10-31 13:25:00,12.44,12.45,12.43,12.45,19800.0,10.799,10.8077,10.7904,10.8077,19800.0
2008-10-31 13:30:00,12.45,12.46,12.44,12.45,48800.0,10.8077,10.8164,10.799,10.8077,48800.0
2008-10-31 13:35:00,12.45,12.45,12.43,12.45,40800.0,10.8077,10.8077,10.7904,10.8077,40800.0
2008-10-31 13:40:00,12.45,12.45,12.43,12.45,28600.0,10.8077,10.8077,10.7904,10.8077,28600.0
2008-10-31 13:45:00,12.45,12.45,12.43,12.43,16300.0,10.8077,10.8077,10.7904,10.7904,16300.0
2008-10-31 13:50:00,12.43,12.45,12.43,12.45,13600.0,10.7904,10.8077,10.7904,10.8077,13600.0
2008-10-31 13:55:00,12.45,12.46,12.44,12.45,35800.0,10.8077,10.8164,10.799,10.8077,35800.0
2008-10-31 14:00:00,12.45,12.46,12.37,12.4,43100.0,10.8077,10.8164,10.7383,10.7643,43100.0
2008-10-31 14:05:00,12.4,12.45,12.4,12.45,11200.0,10.7643,10.8077,10.7643,10.8077,11200.0
2008-10-31 14:10:00,12.45,12.45,12.41,12.41,40700.0,10.8077,10.8077,10.773,10.773,40700.0
2008-10-31 14:15:00,12.41,12.41,12.31,12.33,17100.0,10.773,10.773,10.6862,10.7035,17100.0
2008-10-31 14:20:00,12.33,12.34,12.31,12.33,10400.0,10.7035,10.7122,10.6862,10.7035,10400.0
2008-10-31 14:25:00,12.33,12.35,12.32,12.33,19700.0,10.7035,10.7209,10.6949,10.7035,19700.0
2008-10-31 14:30:00,12.32,12.33,12.27,12.32,26200.0,10.6949,10.7035,10.6515,10.6949,26200.0
2008-10-31 14:35:00,12.33,12.36,12.3,12.36,24900.0,10.7035,10.7296,10.6775,10.7296,24900.0
2008-10-31 14:40:00,12.36,12.4,12.33,12.38,30000.0,10.7296,10.7643,10.7035,10.747,30000.0
2008-10-31 14:45:00,12.38,12.39,12.31,12.35,17300.0,10.747,10.7556,10.6862,10.7209,17300.0
2008-10-31 14:50:00,12.35,12.39,12.35,12.39,14000.0,10.7209,10.7556,10.7209,10.7556,14000.0
2008-10-31 14:55:00,12.4,12.4,12.37,12.39,19300.0,10.7643,10.7643,10.7383,10.7556,19300.0
2008-10-31 15:00:00,12.4,12.43,12.39,12.39,26500.0,10.7643,10.7904,10.7556,10.7556,26500.0
2008-10-31 15:05:00,12.38,12.38,12.32,12.37,21600.0,10.747,10.747,10.6949,10.7383,21600.0
2008-10-31 15:10:00,12.37,12.39,12.23,12.24,30200.0,10.7383,10.7556,10.6167,10.6254,30200.0
2008-10-31 15:15:00,12.25,12.26,12.16,12.16,30200.0,10.6341,10.6428,10.556,10.556,30200.0
2008-10-31 15:20:00,12.16,12.26,12.12,12.25,64200.0,10.556,10.6428,10.5212,10.6341,64200.0
2008-10-31 15:25:00,12.25,12.27,12.19,12.22,29700.0,10.6341,10.6515,10.582,10.6081,29700.0
2008-10-31 15:30:00,12.21,12.28,12.19,12.25,54500.0,10.5994,10.6601,10.582,10.6341,54500.0
2008-10-31 15:35:00,12.25,12.33,12.25,12.33,43300.0,10.6341,10.7035,10.6341,10.7035,43300.0
2008-10-31 15:40:00,12.34,12.39,12.17,12.29,91300.0,10.7122,10.7556,10.5647,10.6688,91300.0
2008-10-31 15:45:00,12.28,12.42,12.27,12.4,162800.0,10.6601,10.7817,10.6515,10.7643,162800.0
2008-10-31 15:50:00,12.4,12.46,12.35,12.45,165800.0,10.7643,10.8164,10.7209,10.8077,165800.0
2008-10-31 15:55:00,12.45,12.57,12.39,12.52,468000.0,10.8077,10.9119,10.7556,10.8685,468000.0
2008-11-03 09:30:00,12.37,12.69,12.37,12.57,13400.0,10.7383,11.0161,10.7383,10.9119,13400.0
2008-11-03 09:35:00,12.58,12.78,12.58,12.76,10400.0,10.9206,11.0942,10.9206,11.0768,10400.0
2008-11-03 09:40:00,12.78,12.83,12.76,12.77,13200.0,11.0942,11.1376,11.0768,11.0855,13200.0
2008-11-03 09:45:00,12.78,12.87,12.77,12.87,18700.0,11.0942,11.1723,11.0855,11.1723,18700.0
2008-11-03 09:50:00,12.86,12.93,12.86,12.9,37800.0,11.1636,11.2244,11.1636,11.1984,37800.0
2008-11-03 09:55:00,12.9,12.91,12.86,12.87,41200.0,11.1984,11.207,11.1636,11.1723,41200.0
2008-11-03 10:00:00,12.87,12.91,12.77,12.8,69100.0,11.1723,11.207,11.0855,11.1116,69100.0
2008-11-03 10:05:00,12.79,12.8,12.69,12.72,41400.0,11.1029,11.1116,11.0161,11.0421,41400.0
2008-11-03 10:10:00,12.71,12.79,12.7,12.79,67600.0,11.0334,11.1029,11.0247,11.1029,67600.0
2008-11-03 10:15:00,12.79,12.8,12.69,12.69,122400.0,11.1029,11.1116,11.0161,11.0161,122400.0
2008-11-03 10:20:00,12.69,12.75,12.68,12.75,28800.0,11.0161,11.0681,11.0074,11.0681,28800.0
2008-11-03 10:25:00,12.75,12.86,12.72,12.84,112500.0,11.0681,11.1636,11.0421,11.1463,112500.0
2008-11-03 10:30:00,12.84,12.93,12.82,12.93,22000.0,11.1463,11.2244,11.1289,11.2244,22000.0
2008-11-03 10:35:00,12.93,12.98,12.91,12.93,42200.0,11.2244,11.2678,11.207,11.2244,42200.0
2008-11-03 10:40:00,12.93,12.94,12.86,12.86,11600.0,11.2244,11.2331,11.1636,11.1636,11600.0
2008-11-03 10:45:00,12.85,12.92,12.83,12.92,23800.0,11.155,11.2157,11.1376,11.2157,23800.0
2008-11-03 10:50:00,12.92,13.02,12.91,12.99,78600.0,11.2157,11.3025,11.207,11.2765,78600.0
2008-11-03 10:55:00,12.99,13.0,12.96,12.99,88300.0,11.2765,11.2852,11.2504,11.2765,88300.0
2008-11-03 11:00:00,12.98,12.99,12.96,12.97,43400.0,11.2678,11.2765,11.2504,11.2591,43400.0
2008-11-03 11:05:00,12.96,12.99,12.93,12.95,23000.0,11.2504,11.2765,11.2244,11.2418,23000.0
2008-11-03 11:10:00,12.95,12.96,12.9,12.91,11200.0,11.2418,11.2504,11.1984,11.207,11200.0
2008-11-03 11:15:00,12.9,12.91,12.86,12.89,19100.0,11.1984,11.207,11.1636,11.1897,19100.0
2008-11-03 11:20:00,12.88,12.9,12.83,12.83,26800.0,11.181,11.1984,11.1376,11.1376,26800.0
2008-11-03 11:25:00,12.84,12.89,12.83,12.88,24400.0,11.1463,11.1897,11.1376,11.181,24400.0
2008-11-03 11:30:00,12.89,12.9,12.89,12.9,13000.0,11.1897,11.1984,11.1897,11.1984,13000.0
2008-11-03 11:35:00,12.9,12.91,12.9,12.9,23300.0,11.1984,11.207,11.1984,11.1984,23300.0
2008-11-03 11:40:00,12.9,12.91,12.9,12.9,46700.0,11.1984,11.207,11.1984,11.1984,46700.0
2008-11-03 11:45:00,12.9,12.91,12.9,12.9,9600.0,11.1984,11.207,11.1984,11.1984,9600.0
2008-11-03 11:50:00,12.9,12.91,12.88,12.88,38200.0,11.1984,11.207,11.181,11.181,38200.0
2008-11-03 11:55:00,12.88,12.89,12.84,12.84,12900.0,11.181,11.1897,11.1463,11.1463,12900.0
2008-11-03 12:00:00,12.84,12.85,12.82,12.82,13300.0,11.1463,11.155,11.1289,11.1289,13300.0
2008-11-03 12:05:00,12.82,12.83,12.8,12.82,28800.0,11.1289,11.1376,11.1116,11.1289,28800.0
2008-11-03 12:10:00,12.82,12.82,12.79,12.8,26600.0,11.1289,11.1289,11.1029,11.1116,26600.0
2008-11-03 12:15:00,12.79,12.8,12.76,12.79,26300.0,11.1029,11.1116,11.0768,11.1029,26300.0
2008-11-03 12:20:00,12.78,12.8,12.78,12.79,28400.0,11.0942,11.1116,11.0942,11.1029,28400.0
2008-11-03 12:25:00,12.79,12.82,12.76,12.82,43100.0,11.1029,11.1289,11.0768,11.1289,43100.0
2008-11-03 12:30:00,12.82,12.82,12.81,12.81,12500.0,11.1289,11.1289,11.1202,11.1202,12500.0
2008-11-03 12:35:00,12.82,12.82,12.75,12.78,31500.0,11.1289,11.1289,11.0681,11.0942,31500.0
2008-11-03 12:40:00,12.77,12.8,12.77,12.8,17000.0,11.0855,11.1116,11.0855,11.1116,17000.0
2008-11-03 12:45:00,12.8,12.8,12.79,12.8,12500.0,11.1116,11.1116,11.1029,11.1116,12500.0
2008-11-03 12:50:00,12.8,12.8,12.78,12.79,20700.0,11.1116,11.1116,11.0942,11.1029,20700.0
2008-11-03 12:55:00,12.8,12.82,12.79,12.82,44000.0,11.1116,11.1289,11.1029,11.1289,44000.0
2008-11-03 13:00:00,12.81,12.84,12.8,12.84,16800.0,11.1202,11.1463,11.1116,11.1463,16800.0
2008-11-03 13:05:00,12.83,12.83,12.82,12.83,3500.0,11.1376,11.1376,11.1289,11.1376,3500.0
2008-11-03 13:10:00,12.82,12.83,12.82,12.83,1600.0,11.1289,11.1376,11.1289,11.1376,1600.0
2008-11-03 13:15:00,12.83,12.83,12.82,12.82,13400.0,11.1376,11.1376,11.1289,11.1289,13400.0
2008-11-03 13:20:00,12.82,12.83,12.8,12.8,7700.0,11.1289,11.1376,11.1116,11.1116,7700.0
2008-11-03 13:25:00,12.81,12.81,12.8,12.8,6000.0,11.1202,11.1202,11.1116,11.1116,6000.0
2008-11-03 13:30:00,12.81,12.81,12.8,12.8,3700.0,11.1202,11.1202,11.1116,11.1116,3700.0
2008-11-03 13:35:00,12.8,12.81,12.79,12.8,8600.0,11.1116,11.1202,11.1029,11.1116,8600.0
2008-11-03 13:40:00,12.79,12.8,12.78,12.78,9100.0,11.1029,11.1116,11.0942,11.0942,9100.0
2008-11-03 13:45:00,12.78,12.79,12.77,12.77,3100.0,11.0942,11.1029,11.0855,11.0855,3100.0
2008-11-03 13:50:00,12.77,12.78,12.73,12.74,23400.0,11.0855,11.0942,11.0508,11.0595,23400.0
2008-11-03 13:55:00,12.74,12.74,12.69,12.69,16600.0,11.0595,11.0595,11.0161,11.0161,16600.0
2008-11-03 14:00:00,12.7,12.71,12.68,12.69,13800.0,11.0247,11.0334,11.0074,11.0161,13800.0
2008-11-03 14:05:00,12.69,12.7,12.68,12.7,15300.0,11.0161,11.0247,11.0074,11.0247,15300.0
2008-11-03 14:10:00,12.7,12.73,12.67,12.69,32500.0,11.0247,11.0508,10.9987,11.0161,32500.0
2008-11-03 14:15:00,12.69,12.7,12.67,12.68,10700.0,11.0161,11.0247,10.9987,11.0074,10700.0
2008-11-03 14:20:00,12.68,12.7,12.68,12.7,46600.0,11.0074,11.0247,11.0074,11.0247,46600.0
2008-11-03 14:25:00,12.7,12.7,12.69,12.7,11200.0,11.0247,11.0247,11.0161,11.0247,11200.0
2008-11-03 14:30:00,12.7,12.7,12.69,12.7,10600.0,11.0247,11.0247,11.0161,11.0247,10600.0
2008-11-03 14:35:00,12.7,12.7,12.69,12.7,10700.0,11.0247,11.0247,11.0161,11.0247,10700.0
2008-11-03 14:40:00,12.7,12.7,12.69,12.7,14100.0,11.0247,11.0247,11.0161,11.0247,14100.0
2008-11-03 14:45:00,12.7,12.81,12.69,12.79,134300.0,11.0247,11.1202,11.0161,11.1029,134300.0
2008-11-03 14:50:00,12.79,12.84,12.79,12.8,118200.0,11.1029,11.1463,11.1029,11.1116,118200.0
2008-11-03 14:55:00,12.8,12.8,12.72,12.72,27500.0,11.1116,11.1116,11.0421,11.0421,27500.0
2008-11-03 15:00:00,12.73,12.73,12.7,12.7,11700.0,11.0508,11.0508,11.0247,11.0247,11700.0
2008-11-03 15:05:00,12.71,12.74,12.7,12.71,30600.0,11.0334,11.0595,11.0247,11.0334,30600.0
2008-11-03 15:10:00,12.73,12.73,12.69,12.7,55000.0,11.0508,11.0508,11.0161,11.0247,55000.0
2008-11-03 15:15:00,12.7,12.7,12.66,12.66,34700.0,11.0247,11.0247,10.99,10.99,34700.0
2008-11-03 15:20:00,12.67,12.67,12.62,12.64,28200.0,10.9987,10.9987,10.9553,10.9727,28200.0
2008-11-03 15:25:00,12.65,12.68,12.63,12.67,30300.0,10.9813,11.0074,10.964,10.9987,30300.0
2008-11-03 15:30:00,12.66,12.7,12.66,12.69,21200.0,10.99,11.0247,10.99,11.0161,21200.0
2008-11-03 15:35:00,12.69,12.7,12.67,12.7,62000.0,11.0161,11.0247,10.9987,11.0247,62000.0
2008-11-03 15:40:00,12.69,12.71,12.68,12.68,41000.0,11.0161,11.0334,11.0074,11.0074,41000.0
2008-11-03 15:45:00,12.68,12.71,12.68,12.71,71900.0,11.0074,11.0334,11.0074,11.0334,71900.0
2008-11-03 15:50:00,12.71,12.75,12.71,12.74,67700.0,11.0334,11.0681,11.0334,11.0595,67700.0
2008-11-03 15:55:00,12.73,12.75,12.69,12.72,100200.0,11.0508,11.0681,11.0161,11.0421,100200.0
2008-11-04 09:30:00,12.95,13.18,12.95,13.18,45100.0,11.2418,11.4414,11.2418,11.4414,45100.0
2008-11-04 09:35:00,13.19,13.3,13.09,13.24,69800.0,11.4501,11.5456,11.3633,11.4935,69800.0
2008-11-04 09:40:00,13.23,13.3,13.18,13.23,50300.0,11.4848,11.5456,11.4414,11.4848,50300.0
2008-11-04 09:45:00,13.23,13.3,13.23,13.3,41400.0,11.4848,11.5456,11.4848,11.5456,41400.0
2008-11-04 09:50:00,13.3,13.38,13.23,13.23,51500.0,11.5456,11.615,11.4848,11.4848,51500.0
2008-11-04 09:55:00,13.2,13.25,13.16,13.25,25500.0,11.4588,11.5022,11.4241,11.5022,25500.0
2008-11-04 10:00:00,13.24,13.31,13.23,13.31,47400.0,11.4935,11.5543,11.4848,11.5543,47400.0
2008-11-04 10:05:00,13.32,13.32,13.24,13.24,17100.0,11.563,11.563,11.4935,11.4935,17100.0
2008-11-04 10:10:00,13.25,13.25,13.18,13.19,29900.0,11.5022,11.5022,11.4414,11.4501,29900.0
2008-11-04 10:15:00,13.19,13.24,13.16,13.23,46700.0,11.4501,11.4935,11.4241,11.4848,46700.0
2008-11-04 10:20:00,13.23,13.23,13.17,13.19,44200.0,11.4848,11.4848,11.4327,11.4501,44200.0
2008-11-04 10:25:00,13.2,13.31,13.2,13.31,47200.0,11.4588,11.5543,11.4588,11.5543,47200.0
2008-11-04 10:30:00,13.31,13.37,13.31,13.36,25100.0,11.5543,11.6064,11.5543,11.5977,25100.0
2008-11-04 10:35:00,13.36,13.46,13.36,13.46,33700.0,11.5977,11.6845,11.5977,11.6845,33700.0
2008-11-04 10:40:00,13.46,13.47,13.44,13.44,17200.0,11.6845,11.6932,11.6671,11.6671,17200.0
2008-11-04 10:45:00,13.45,13.45,13.41,13.43,15900.0,11.6758,11.6758,11.6411,11.6584,15900.0
2008-11-04 10:50:00,13.43,13.5,13.42,13.49,27100.0,11.6584,11.7192,11.6498,11.7105,27100.0
2008-11-04 10:55:00,13.49,13.5,13.37,13.37,32900.0,11.7105,11.7192,11.6064,11.6064,32900.0
2008-11-04 11:00:00,13.38,13.44,13.38,13.43,35100.0,11.615,11.6671,11.615,11.6584,35100.0
2008-11-04 11:05:00,13.43,13.46,13.43,13.45,19900.0,11.6584,11.6845,11.6584,11.6758,19900.0
2008-11-04 11:10:00,13.46,13.46,13.43,13.44,46900.0,11.6845,11.6845,11.6584,11.6671,46900.0
2008-11-04 11:15:00,13.44,13.45,13.42,13.43,15300.0,11.6671,11.6758,11.6498,11.6584,15300.0
2008-11-04 11:20:00,13.43,13.43,13.42,13.42,22300.0,11.6584,11.6584,11.6498,11.6498,22300.0
2008-11-04 11:25:00,13.42,13.42,13.39,13.4,8600.0,11.6498,11.6498,11.6237,11.6324,8600.0
2008-11-04 11:30:00,13.39,13.44,13.39,13.41,41700.0,11.6237,11.6671,11.6237,11.6411,41700.0
2008-11-04 11:35:00,13.42,13.42,13.39,13.39,4800.0,11.6498,11.6498,11.6237,11.6237,4800.0
2008-11-04 11:40:00,13.4,13.4,13.38,13.39,13100.0,11.6324,11.6324,11.615,11.6237,13100.0
2008-11-04 11:45:00,13.39,13.4,13.38,13.38,13700.0,11.6237,11.6324,11.615,11.615,13700.0
2008-11-04 11:50:00,13.37,13.43,13.37,13.42,38300.0,11.6064,11.6584,11.6064,11.6498,38300.0
2008-11-04 11:55:00,13.41,13.42,13.39,13.4,50900.0,11.6411,11.6498,11.6237,11.6324,50900.0
2008-11-04 12:00:00,13.4,13.4,13.36,13.36,25800.0,11.6324,11.6324,11.5977,11.5977,25800.0
2008-11-04 12:05:00,13.37,13.38,13.35,13.38,14200.0,11.6064,11.615,11.589,11.615,14200.0
2008-11-04 12:10:00,13.38,13.38,13.36,13.36,24400.0,11.615,11.615,11.5977,11.5977,24400.0
2008-11-04 12:15:00,13.37,13.39,13.36,13.39,15000.0,11.6064,11.6237,11.5977,11.6237,15000.0
2008-11-04 12:20:00,13.39,13.43,13.39,13.42,66900.0,11.6237,11.6584,11.6237,11.6498,66900.0
2008-11-04 12:25:00,13.43,13.44,13.4,13.41,37100.0,11.6584,11.6671,11.6324,11.6411,37100.0
2008-11-04 12:30:00,13.42,13.42,13.41,13.42,5100.0,11.6498,11.6498,11.6411,11.6498,5100.0
2008-11-04 12:35:00,13.41,13.45,13.41,13.44,59800.0,11.6411,11.6758,11.6411,11.6671,59800.0
2008-11-04 12:40:00,13.44,13.45,13.43,13.44,25600.0,11.6671,11.6758,11.6584,11.6671,25600.0
2008-11-04 12:45:00,13.44,13.44,13.43,13.44,5500.0,11.6671,11.6671,11.6584,11.6671,5500.0
2008-11-04 12:50:00,13.44,13.45,13.44,13.44,10000.0,11.6671,11.6758,11.6671,11.6671,10000.0
2008-11-04 12:55:00,13.43,13.46,13.43,13.46,27000.0,11.6584,11.6845,11.6584,11.6845,27000.0
2008-11-04 13:00:00,13.46,13.46,13.45,13.46,16700.0,11.6845,11.6845,11.6758,11.6845,16700.0
2008-11-04 13:05:00,13.45,13.48,13.45,13.45,75100.0,11.6758,11.7019,11.6758,11.6758,75100.0
2008-11-04 13:10:00,13.46,13.46,13.43,13.43,14500.0,11.6845,11.6845,11.6584,11.6584,14500.0
2008-11-04 13:15:00,13.43,13.45,13.43,13.44,21000.0,11.6584,11.6758,11.6584,11.6671,21000.0
2008-11-04 13:20:00,13.44,13.45,13.44,13.44,1200.0,11.6671,11.6758,11.6671,11.6671,1200.0
2008-11-04 13:25:00,13.44,13.45,13.43,13.44,9700.0,11.6671,11.6758,11.6584,11.6671,9700.0
2008-11-04 13:30:00,13.44,13.44,13.4,13.4,14800.0,11.6671,11.6671,11.6324,11.6324,14800.0
2008-11-04 13:35:00,13.4,13.4,13.37,13.38,10700.0,11.6324,11.6324,11.6064,11.615,10700.0
2008-11-04 13:40:00,13.38,13.39,13.37,13.38,19500.0,11.615,11.6237,11.6064,11.615,19500.0
2008-11-04 13:45:00,13.38,13.4,13.38,13.4,18400.0,11.615,11.6324,11.615,11.6324,18400.0
2008-11-04 13:50:00,13.39,13.4,13.37,13.37,15500.0,11.6237,11.6324,11.6064,11.6064,15500.0
2008-11-04 13:55:00,13.37,13.38,13.35,13.36,14100.0,11.6064,11.615,11.589,11.5977,14100.0
2008-11-04 14:00:00,13.36,13.36,13.29,13.29,19100.0,11.5977,11.5977,11.5369,11.5369,19100.0
2008-11-04 14:05:00,13.29,13.29,13.25,13.27,19400.0,11.5369,11.5369,11.5022,11.5196,19400.0
2008-11-04 14:10:00,13.27,13.27,13.25,13.26,18500.0,11.5196,11.5196,11.5022,11.5109,18500.0
2008-11-04 14:15:00,13.26,13.27,13.24,13.26,25400.0,11.5109,11.5196,11.4935,11.5109,25400.0
2008-11-04 14:20:00,13.26,13.28,13.25,13.28,21700.0,11.5109,11.5282,11.5022,11.5282,21700.0
2008-11-04 14:25:00,13.28,13.31,13.26,13.3,68100.0,11.5282,11.5543,11.5109,11.5456,68100.0
2008-11-04 14:30:00,13.3,13.34,13.3,13.33,25300.0,11.5456,11.5803,11.5456,11.5716,25300.0
2008-11-04 14:35:00,13.32,13.33,13.3,13.31,14800.0,11.563,11.5716,11.5456,11.5543,14800.0
2008-11-04 14:40:00,13.31,13.32,13.29,13.29,46000.0,11.5543,11.563,11.5369,11.5369,46000.0
2008-11-04 14:45:00,13.3,13.3,13.25,13.26,22200.0,11.5456,11.5456,11.5022,11.5109,22200.0
2008-11-04 14:50:00,13.25,13.26,13.22,13.24,20100.0,11.5022,11.5109,11.4761,11.4935,20100.0
2008-11-04 14:55:00,13.24,13.27,13.23,13.24,60000.0,11.4935,11.5196,11.4848,11.4935,60000.0
2008-11-04 15:00:00,13.23,13.23,13.15,13.15,19300.0,11.4848,11.4848,11.4154,11.4154,19300.0
2008-11-04 15:05:00,13.15,13.18,13.13,13.14,31500.0,11.4154,11.4414,11.398,11.4067,31500.0
2008-11-04 15:10:00,13.14,13.16,13.13,13.15,51000.0,11.4067,11.4241,11.398,11.4154,51000.0
2008-11-04 15:15:00,13.14,13.19,13.14,13.18,87400.0,11.4067,11.4501,11.4067,11.4414,87400.0
2008-11-04 15:20:00,13.18,13.19,13.14,13.16,70400.0,11.4414,11.4501,11.4067,11.4241,70400.0
2008-11-04 15:25:00,13.16,13.21,13.15,13.2,68500.0,11.4241,11.4675,11.4154,11.4588,68500.0
2008-11-04 15:30:00,13.2,13.23,13.19,13.23,104400.0,11.4588,11.4848,11.4501,11.4848,104400.0
2008-11-04 15:35:00,13.23,13.24,13.2,13.21,97500.0,11.4848,11.4935,11.4588,11.4675,97500.0
2008-11-04 15:40:00,13.2,13.27,13.2,13.26,104300.0,11.4588,11.5196,11.4588,11.5109,104300.0
2008-11-04 15:45:00,13.26,13.3,13.22,13.29,132100.0,11.5109,11.5456,11.4761,11.5369,132100.0
2008-11-04 15:50:00,13.3,13.3,13.24,13.25,100400.0,11.5456,11.5456,11.4935,11.5022,100400.0
2008-11-04 15:55:00,13.25,13.29,13.2,13.22,125000.0,11.5022,11.5369,11.4588,11.4761,125000.0
2008-11-05 09:30:00,13.19,13.23,13.17,13.22,34100.0,11.4501,11.4848,11.4327,11.4761,34100.0
2008-11-05 09:35:00,13.22,13.22,13.09,13.18,36000.0,11.4761,11.4761,11.3633,11.4414,36000.0
2008-11-05 09:40:00,13.18,13.22,13.17,13.22,21200.0,11.4414,11.4761,11.4327,11.4761,21200.0
2008-11-05 09:45:00,13.22,13.23,13.18,13.2,60400.0,11.4761,11.4848,11.4414,11.4588,60400.0
2008-11-05 09:50:00,13.18,13.25,13.15,13.25,137400.0,11.4414,11.5022,11.4154,11.5022,137400.0
2008-11-05 09:55:00,13.25,13.25,13.14,13.23,155200.0,11.5022,11.5022,11.4067,11.4848,155200.0
2008-11-05 10:00:00,13.22,13.3,13.2,13.27,120000.0,11.4761,11.5456,11.4588,11.5196,120000.0
2008-11-05 10:05:00,13.27,13.31,13.25,13.26,40100.0,11.5196,11.5543,11.5022,11.5109,40100.0
2008-11-05 10:10:00,13.25,13.29,13.24,13.27,20900.0,11.5022,11.5369,11.4935,11.5196,20900.0
2008-11-05 10:15:00,13.27,13.27,13.25,13.26,31800.0,11.5196,11.5196,11.5022,11.5109,31800.0
2008-11-05 10:20:00,13.27,13.34,13.26,13.33,57000.0,11.5196,11.5803,11.5109,11.5716,57000.0
2008-11-05 10:25:00,13.33,13.37,13.33,13.37,14700.0,11.5716,11.6064,11.5716,11.6064,14700.0
2008-11-05 10:30:00,13.39,13.4,13.33,13.34,14800.0,11.6237,11.6324,11.5716,11.5803,14800.0
2008-11-05 10:35:00,13.35,13.36,13.31,13.32,23200.0,11.589,11.5977,11.5543,11.563,23200.0
2008-11-05 10:40:00,13.32,13.38,13.32,13.37,17100.0,11.563,11.615,11.563,11.6064,17100.0
2008-11-05 10:45:00,13.36,13.39,13.35,13.36,21200.0,11.5977,11.6237,11.589,11.5977,21200.0
2008-11-05 10:50:00,13.36,13.37,13.3,13.37,23400.0,11.5977,11.6064,11.5456,11.6064,23400.0
2008-11-05 10:55:00,13.37,13.37,13.34,13.35,11100.0,11.6064,11.6064,11.5803,11.589,11100.0
2008-11-05 11:00:00,13.36,13.39,13.36,13.38,10300.0,11.5977,11.6237,11.5977,11.615,10300.0
2008-11-05 11:05:00,13.38,13.4,13.36,13.36,24800.0,11.615,11.6324,11.5977,11.5977,24800.0
2008-11-05 11:10:00,13.36,13.38,13.35,13.38,19700.0,11.5977,11.615,11.589,11.615,19700.0
2008-11-05 11:15:00,13.38,13.38,13.36,13.38,21200.0,11.615,11.615,11.5977,11.615,21200.0
2008-11-05 11:20:00,13.39,13.39,13.33,13.35,20300.0,11.6237,11.6237,11.5716,11.589,20300.0
2008-11-05 11:25:00,13.34,13.35,13.34,13.35,4600.0,11.5803,11.589,11.5803,11.589,4600.0
2008-11-05 11:30:00,13.35,13.38,13.34,13.38,6500.0,11.589,11.615,11.5803,11.615,6500.0
2008-11-05 11:35:00,13.38,13.38,13.36,13.36,12000.0,11.615,11.615,11.5977,11.5977,12000.0
2008-11-05 11:40:00,13.36,13.36,13.33,13.33,14200.0,11.5977,11.5977,11.5716,11.5716,14200.0
2008-11-05 11:45:00,13.33,13.34,13.31,13.31,21100.0,11.5716,11.5803,11.5543,11.5543,21100.0
2008-11-05 11:50:00,13.31,13.33,13.3,13.31,19300.0,11.5543,11.5716,11.5456,11.5543,19300.0
2008-11-05 11:55:00,13.31,13.32,13.3,13.31,21600.0,11.5543,11.563,11.5456,11.5543,21600.0
2008-11-05 12:00:00,13.31,13.32,13.3,13.32,18500.0,11.5543,11.563,11.5456,11.563,18500.0
2008-11-05 12:05:00,13.32,13.32,13.3,13.3,12500.0,11.563,11.563,11.5456,11.5456,12500.0
2008-11-05 12:10:00,13.3,13.3,13.26,13.26,11500.0,11.5456,11.5456,11.5109,11.5109,11500.0
2008-11-05 12:15:00,13.26,13.26,13.22,13.23,13700.0,11.5109,11.5109,11.4761,11.4848,13700.0
2008-11-05 12:20:00,13.24,13.24,13.2,13.2,14200.0,11.4935,11.4935,11.4588,11.4588,14200.0
2008-11-05 12:25:00,13.2,13.21,13.14,13.14,6600.0,11.4588,11.4675,11.4067,11.4067,6600.0
2008-11-05 12:30:00,13.14,13.17,13.14,13.15,7700.0,11.4067,11.4327,11.4067,11.4154,7700.0
2008-11-05 12:35:00,13.15,13.15,13.05,13.06,11200.0,11.4154,11.4154,11.3286,11.3373,11200.0
2008-11-05 12:40:00,13.05,13.05,12.99,13.02,54500.0,11.3286,11.3286,11.2765,11.3025,54500.0
2008-11-05 12:45:00,13.02,13.09,13.02,13.09,13900.0,11.3025,11.3633,11.3025,11.3633,13900.0
2008-11-05 12:50:00,13.09,13.1,13.08,13.09,9800.0,11.3633,11.372,11.3546,11.3633,9800.0
2008-11-05 12:55:00,13.08,13.1,13.06,13.1,8300.0,11.3546,11.372,11.3373,11.372,8300.0
2008-11-05 13:00:00,13.1,13.11,13.09,13.1,11700.0,11.372,11.3807,11.3633,11.372,11700.0
2008-11-05 13:05:00,13.1,13.1,13.06,13.09,12100.0,11.372,11.372,11.3373,11.3633,12100.0
2008-11-05 13:10:00,13.1,13.1,13.09,13.09,1900.0,11.372,11.372,11.3633,11.3633,1900.0
2008-11-05 13:15:00,13.1,13.1,13.09,13.09,3000.0,11.372,11.372,11.3633,11.3633,3000.0
2008-11-05 13:20:00,13.09,13.1,13.06,13.08,12300.0,11.3633,11.372,11.3373,11.3546,12300.0
2008-11-05 13:25:00,13.07,13.08,13.06,13.08,6500.0,11.3459,11.3546,11.3373,11.3546,6500.0
2008-11-05 13:30:00,13.08,13.08,13.02,13.02,20400.0,11.3546,11.3546,11.3025,11.3025,20400.0
2008-11-05 13:35:00,13.02,13.05,12.99,13.04,23300.0,11.3025,11.3286,11.2765,11.3199,23300.0
2008-11-05 13:40:00,13.04,13.05,13.03,13.04,13100.0,11.3199,11.3286,11.3112,11.3199,13100.0
2008-11-05 13:45:00,13.03,13.04,13.02,13.04,8800.0,11.3112,11.3199,11.3025,11.3199,8800.0
2008-11-05 13:50:00,13.05,13.05,12.99,12.99,94800.0,11.3286,11.3286,11.2765,11.2765,94800.0
2008-11-05 13:55:00,12.99,13.01,12.98,12.99,72700.0,11.2765,11.2938,11.2678,11.2765,72700.0
2008-11-05 14:00:00,12.99,13.01,12.98,12.99,19700.0,11.2765,11.2938,11.2678,11.2765,19700.0
2008-11-05 14:05:00,12.98,13.0,12.96,13.0,15100.0,11.2678,11.2852,11.2504,11.2852,15100.0
2008-11-05 14:10:00,13.0,13.0,12.98,13.0,6600.0,11.2852,11.2852,11.2678,11.2852,6600.0
2008-11-05 14:15:00,13.0,13.02,13.0,13.01,330400.0,11.2852,11.3025,11.2852,11.2938,330400.0
2008-11-05 14:20:00,13.0,13.02,12.98,12.98,519900.0,11.2852,11.3025,11.2678,11.2678,519900.0
2008-11-05 14:25:00,12.98,12.99,12.96,12.99,10300.0,11.2678,11.2765,11.2504,11.2765,10300.0
2008-11-05 14:30:00,12.98,13.01,12.98,13.01,35200.0,11.2678,11.2938,11.2678,11.2938,35200.0
2008-11-05 14:35:00,13.0,13.0,12.97,12.98,19800.0,11.2852,11.2852,11.2591,11.2678,19800.0
2008-11-05 14:40:00,12.99,13.0,12.98,13.0,7400.0,11.2765,11.2852,11.2678,11.2852,7400.0
2008-11-05 14:45:00,13.0,13.0,12.97,12.98,21400.0,11.2852,11.2852,11.2591,11.2678,21400.0
2008-11-05 14:50:00,12.98,12.99,12.92,12.95,27100.0,11.2678,11.2765,11.2157,11.2418,27100.0
2008-11-05 14:55:00,12.96,12.98,12.94,12.94,29300.0,11.2504,11.2678,11.2331,11.2331,29300.0
2008-11-05 15:00:00,12.94,12.97,12.94,12.96,16200.0,11.2331,11.2591,11.2331,11.2504,16200.0
2008-11-05 15:05:00,12.96,12.98,12.9,12.9,26600.0,11.2504,11.2678,11.1984,11.1984,26600.0
2008-11-05 15:10:00,12.91,12.91,12.87,12.89,18200.0,11.207,11.207,11.1723,11.1897,18200.0
2008-11-05 15:15:00,12.9,12.9,12.88,12.88,15300.0,11.1984,11.1984,11.181,11.181,15300.0
2008-11-05 15:20:00,12.89,12.9,12.83,12.83,10300.0,11.1897,11.1984,11.1376,11.1376,10300.0
2008-11-05 15:25:00,12.83,12.86,12.83,12.85,15600.0,11.1376,11.1636,11.1376,11.155,15600.0
2008-11-05 15:30:00,12.85,12.86,12.79,12.81,20300.0,11.155,11.1636,11.1029,11.1202,20300.0
2008-11-05 15:35:00,12.81,12.82,12.72,12.72,29300.0,11.1202,11.1289,11.0421,11.0421,29300.0
2008-11-05 15:40:00,12.72,12.77,12.71,12.76,39200.0,11.0421,11.0855,11.0334,11.0768,39200.0
2008-11-05 15:45:00,12.76,12.88,12.76,12.83,35300.0,11.0768,11.181,11.0768,11.1376,35300.0
2008-11-05 15:50:00,12.84,12.85,12.74,12.76,32700.0,11.1463,11.155,11.0595,11.0768,32700.0
2008-11-05 15:55:00,12.75,12.75,12.65,12.72,77800.0,11.0681,11.0681,10.9813,11.0421,77800.0
2008-11-06 09:30:00,12.63,12.66,12.6,12.66,11700.0,10.964,10.99,10.9379,10.99,11700.0
2008-11-06 09:35:00,12.68,12.7,12.64,12.64,26000.0,11.0074,11.0247,10.9727,10.9727,26000.0
2008-11-06 09:40:00,12.66,12.68,12.64,12.65,13000.0,10.99,11.0074,10.9727,10.9813,13000.0
2008-11-06 09:45:00,12.67,12.68,12.59,12.61,47500.0,10.9987,11.0074,10.9293,10.9466,47500.0
2008-11-06 09:50:00,12.61,12.64,12.6,12.64,10000.0,10.9466,10.9727,10.9379,10.9727,10000.0
2008-11-06 09:55:00,12.64,12.66,12.6,12.63,14400.0,10.9727,10.99,10.9379,10.964,14400.0
2008-11-06 10:00:00,12.62,12.63,12.51,12.52,12200.0,10.9553,10.964,10.8598,10.8685,12200.0
2008-11-06 10:05:00,12.53,12.58,12.51,12.57,19800.0,10.8772,10.9206,10.8598,10.9119,19800.0
2008-11-06 10:10:00,12.57,12.67,12.57,12.67,28800.0,10.9119,10.9987,10.9119,10.9987,28800.0
2008-11-06 10:15:00,12.66,12.77,12.66,12.76,37900.0,10.99,11.0855,10.99,11.0768,37900.0
2008-11-06 10:20:00,12.77,12.85,12.76,12.85,24100.0,11.0855,11.155,11.0768,11.155,24100.0
2008-11-06 10:25:00,12.85,12.86,12.74,12.77,45000.0,11.155,11.1636,11.0595,11.0855,45000.0
2008-11-06 10:30:00,12.77,12.85,12.77,12.84,20200.0,11.0855,11.155,11.0855,11.1463,20200.0
2008-11-06 10:35:00,12.85,12.85,12.75,12.79,40600.0,11.155,11.155,11.0681,11.1029,40600.0
2008-11-06 10:40:00,12.79,12.8,12.69,12.7,16800.0,11.1029,11.1116,11.0161,11.0247,16800.0
2008-11-06 10:45:00,12.7,12.77,12.7,12.77,27500.0,11.0247,11.0855,11.0247,11.0855,27500.0
2008-11-06 10:50:00,12.75,12.76,12.68,12.7,24900.0,11.0681,11.0768,11.0074,11.0247,24900.0
2008-11-06 10:55:00,12.7,12.78,12.7,12.78,9900.0,11.0247,11.0942,11.0247,11.0942,9900.0
2008-11-06 11:00:00,12.78,12.79,12.75,12.79,20100.0,11.0942,11.1029,11.0681,11.1029,20100.0
2008-11-06 11:05:00,12.79,12.81,12.75,12.75,18400.0,11.1029,11.1202,11.0681,11.0681,18400.0
2008-11-06 11:10:00,12.75,12.75,12.68,12.68,29500.0,11.0681,11.0681,11.0074,11.0074,29500.0
2008-11-06 11:15:00,12.68,12.7,12.64,12.7,11100.0,11.0074,11.0247,10.9727,11.0247,11100.0
2008-11-06 11:20:00,12.7,12.7,12.68,12.7,7400.0,11.0247,11.0247,11.0074,11.0247,7400.0
2008-11-06 11:25:00,12.7,12.7,12.65,12.69,10800.0,11.0247,11.0247,10.9813,11.0161,10800.0
2008-11-06 11:30:00,12.69,12.7,12.68,12.69,8600.0,11.0161,11.0247,11.0074,11.0161,8600.0
2008-11-06 11:35:00,12.69,12.69,12.61,12.64,13500.0,11.0161,11.0161,10.9466,10.9727,13500.0
2008-11-06 11:40:00,12.65,12.68,12.64,12.65,13800.0,10.9813,11.0074,10.9727,10.9813,13800.0
2008-11-06 11:45:00,12.65,12.67,12.63,12.64,16400.0,10.9813,10.9987,10.964,10.9727,16400.0
2008-11-06 11:50:00,12.65,12.67,12.64,12.64,13200.0,10.9813,10.9987,10.9727,10.9727,13200.0
2008-11-06 11:55:00,12.63,12.68,12.63,12.67,5900.0,10.964,11.0074,10.964,10.9987,5900.0
2008-11-06 12:00:00,12.67,12.67,12.61,12.63,9000.0,10.9987,10.9987,10.9466,10.964,9000.0
2008-11-06 12:05:00,12.64,12.66,12.58,12.58,17500.0,10.9727,10.99,10.9206,10.9206,17500.0
2008-11-06 12:10:00,12.58,12.6,12.58,12.59,3800.0,10.9206,10.9379,10.9206,10.9293,3800.0
2008-11-06 12:15:00,12.59,12.59,12.53,12.53,13100.0,10.9293,10.9293,10.8772,10.8772,13100.0
2008-11-06 12:20:00,12.53,12.55,12.49,12.52,19600.0,10.8772,10.8945,10.8424,10.8685,19600.0
2008-11-06 12:25:00,12.51,12.52,12.46,12.47,11800.0,10.8598,10.8685,10.8164,10.8251,11800.0
2008-11-06 12:30:00,12.48,12.49,12.45,12.48,8500.0,10.8338,10.8424,10.8077,10.8338,8500.0
2008-11-06 12:35:00,12.49,12.49,12.46,12.46,4000.0,10.8424,10.8424,10.8164,10.8164,4000.0
2008-11-06 12:40:00,12.46,12.46,12.43,12.44,16400.0,10.8164,10.8164,10.7904,10.799,16400.0
2008-11-06 12:45:00,12.43,12.46,12.41,12.46,5900.0,10.7904,10.8164,10.773,10.8164,5900.0
2008-11-06 12:50:00,12.46,12.5,12.44,12.49,39200.0,10.8164,10.8511,10.799,10.8424,39200.0
2008-11-06 12:55:00,12.5,12.5,12.45,12.48,10700.0,10.8511,10.8511,10.8077,10.8338,10700.0
2008-11-06 13:00:00,12.48,12.49,12.43,12.44,8500.0,10.8338,10.8424,10.7904,10.799,8500.0
2008-11-06 13:05:00,12.44,12.44,12.39,12.42,12400.0,10.799,10.799,10.7556,10.7817,12400.0
2008-11-06 13:10:00,12.42,12.42,12.35,12.38,15800.0,10.7817,10.7817,10.7209,10.747,15800.0
2008-11-06 13:15:00,12.37,12.38,12.32,12.35,14800.0,10.7383,10.747,10.6949,10.7209,14800.0
2008-11-06 13:20:00,12.34,12.38,12.34,12.38,10800.0,10.7122,10.747,10.7122,10.747,10800.0
2008-11-06 13:25:00,12.37,12.39,12.32,12.34,26900.0,10.7383,10.7556,10.6949,10.7122,26900.0
2008-11-06 13:30:00,12.35,12.35,12.27,12.3,23000.0,10.7209,10.7209,10.6515,10.6775,23000.0
2008-11-06 13:35:00,12.29,12.29,12.17,12.23,54400.0,10.6688,10.6688,10.5647,10.6167,54400.0
2008-11-06 13:40:00,12.22,12.22,12.17,12.18,14400.0,10.6081,10.6081,10.5647,10.5733,14400.0
2008-11-06 13:45:00,12.18,12.19,12.14,12.18,19100.0,10.5733,10.582,10.5386,10.5733,19100.0
2008-11-06 13:50:00,12.19,12.23,12.18,12.23,16500.0,10.582,10.6167,10.5733,10.6167,16500.0
2008-11-06 13:55:00,12.24,12.31,12.24,12.31,21100.0,10.6254,10.6862,10.6254,10.6862,21100.0
2008-11-06 14:00:00,12.3,12.39,12.3,12.36,21600.0,10.6775,10.7556,10.6775,10.7296,21600.0
2008-11-06 14:05:00,12.36,12.45,12.36,12.44,16800.0,10.7296,10.8077,10.7296,10.799,16800.0
2008-11-06 14:10:00,12.44,12.45,12.4,12.42,20600.0,10.799,10.8077,10.7643,10.7817,20600.0
2008-11-06 14:15:00,12.41,12.45,12.39,12.44,11100.0,10.773,10.8077,10.7556,10.799,11100.0
2008-11-06 14:20:00,12.44,12.45,12.41,12.44,10300.0,10.799,10.8077,10.773,10.799,10300.0
2008-11-06 14:25:00,12.44,12.44,12.36,12.38,9600.0,10.799,10.799,10.7296,10.747,9600.0
2008-11-06 14:30:00,12.37,12.41,12.37,12.4,10500.0,10.7383,10.773,10.7383,10.7643,10500.0
2008-11-06 14:35:00,12.4,12.46,12.38,12.45,29800.0,10.7643,10.8164,10.747,10.8077,29800.0
2008-11-06 14:40:00,12.45,12.51,12.44,12.49,20100.0,10.8077,10.8598,10.799,10.8424,20100.0
2008-11-06 14:45:00,12.49,12.51,12.47,12.51,20500.0,10.8424,10.8598,10.8251,10.8598,20500.0
2008-11-06 14:50:00,12.51,12.55,12.5,12.51,31400.0,10.8598,10.8945,10.8511,10.8598,31400.0
2008-11-06 14:55:00,12.5,12.54,12.47,12.53,37200.0,10.8511,10.8858,10.8251,10.8772,37200.0
2008-11-06 15:00:00,12.54,12.58,12.53,12.55,45200.0,10.8858,10.9206,10.8772,10.8945,45200.0
2008-11-06 15:05:00,12.56,12.57,12.44,12.46,59800.0,10.9032,10.9119,10.799,10.8164,59800.0
2008-11-06 15:10:00,12.45,12.51,12.43,12.51,39800.0,10.8077,10.8598,10.7904,10.8598,39800.0
2008-11-06 15:15:00,12.51,12.58,12.5,12.56,34100.0,10.8598,10.9206,10.8511,10.9032,34100.0
2008-11-06 15:20:00,12.57,12.58,12.53,12.56,85200.0,10.9119,10.9206,10.8772,10.9032,85200.0
2008-11-06 15:25:00,12.55,12.59,12.51,12.57,100800.0,10.8945,10.9293,10.8598,10.9119,100800.0
2008-11-06 15:30:00,12.57,12.6,12.52,12.57,77400.0,10.9119,10.9379,10.8685,10.9119,77400.0
2008-11-06 15:35:00,12.58,12.6,12.52,12.52,68000.0,10.9206,10.9379,10.8685,10.8685,68000.0
2008-11-06 15:40:00,12.52,12.57,12.48,12.53,78400.0,10.8685,10.9119,10.8338,10.8772,78400.0
2008-11-06 15:45:00,12.52,12.58,12.48,12.48,76700.0,10.8685,10.9206,10.8338,10.8338,76700.0
2008-11-06 15:50:00,12.48,12.5,12.41,12.41,66600.0,10.8338,10.8511,10.773,10.773,66600.0
2008-11-06 15:55:00,12.41,12.48,12.39,12.46,73900.0,10.773,10.8338,10.7556,10.8164,73900.0
2008-11-07 09:30:00,12.61,12.61,12.41,12.56,12700.0,10.9466,10.9466,10.773,10.9032,12700.0
2008-11-07 09:35:00,12.55,12.69,12.55,12.68,10000.0,10.8945,11.0161,10.8945,11.0074,10000.0
2008-11-07 09:40:00,12.69,12.7,12.62,12.63,6500.0,11.0161,11.0247,10.9553,10.964,6500.0
2008-11-07 09:45:00,12.63,12.69,12.58,12.6,13100.0,10.964,11.0161,10.9206,10.9379,13100.0
2008-11-07 09:50:00,12.59,12.59,12.54,12.54,6100.0,10.9293,10.9293,10.8858,10.8858,6100.0
2008-11-07 09:55:00,12.55,12.59,12.52,12.54,10700.0,10.8945,10.9293,10.8685,10.8858,10700.0
2008-11-07 10:00:00,12.55,12.57,12.53,12.55,40800.0,10.8945,10.9119,10.8772,10.8945,40800.0
2008-11-07 10:05:00,12.56,12.58,12.54,12.56,25200.0,10.9032,10.9206,10.8858,10.9032,25200.0
2008-11-07 10:10:00,12.57,12.6,12.54,12.59,20400.0,10.9119,10.9379,10.8858,10.9293,20400.0
2008-11-07 10:15:00,12.6,12.62,12.58,12.59,419100.0,10.9379,10.9553,10.9206,10.9293,419100.0
2008-11-07 10:20:00,12.58,12.69,12.57,12.67,12200.0,10.9206,11.0161,10.9119,10.9987,12200.0
2008-11-07 10:25:00,12.67,12.73,12.67,12.73,12600.0,10.9987,11.0508,10.9987,11.0508,12600.0
2008-11-07 10:30:00,12.73,12.76,12.71,12.75,17000.0,11.0508,11.0768,11.0334,11.0681,17000.0
2008-11-07 10:35:00,12.76,12.8,12.67,12.75,58300.0,11.0768,11.1116,10.9987,11.0681,58300.0
2008-11-07 10:40:00,12.75,12.75,12.71,12.74,22900.0,11.0681,11.0681,11.0334,11.0595,22900.0
2008-11-07 10:45:00,12.73,12.79,12.73,12.75,16100.0,11.0508,11.1029,11.0508,11.0681,16100.0
2008-11-07 10:50:00,12.74,12.76,12.71,12.73,12400.0,11.0595,11.0768,11.0334,11.0508,12400.0
2008-11-07 10:55:00,12.74,12.78,12.73,12.78,10700.0,11.0595,11.0942,11.0508,11.0942,10700.0
2008-11-07 11:00:00,12.78,12.82,12.77,12.79,18200.0,11.0942,11.1289,11.0855,11.1029,18200.0
2008-11-07 11:05:00,12.78,12.83,12.77,12.79,16000.0,11.0942,11.1376,11.0855,11.1029,16000.0
2008-11-07 11:10:00,12.78,12.8,12.78,12.8,21000.0,11.0942,11.1116,11.0942,11.1116,21000.0
2008-11-07 11:15:00,12.8,12.81,12.77,12.78,16300.0,11.1116,11.1202,11.0855,11.0942,16300.0
2008-11-07 11:20:00,12.78,12.78,12.74,12.75,20500.0,11.0942,11.0942,11.0595,11.0681,20500.0
2008-11-07 11:25:00,12.75,12.75,12.69,12.7,11400.0,11.0681,11.0681,11.0161,11.0247,11400.0
2008-11-07 11:30:00,12.7,12.75,12.69,12.74,7500.0,11.0247,11.0681,11.0161,11.0595,7500.0
2008-11-07 11:35:00,12.74,12.79,12.74,12.79,11600.0,11.0595,11.1029,11.0595,11.1029,11600.0
2008-11-07 11:40:00,12.78,12.81,12.78,12.81,54700.0,11.0942,11.1202,11.0942,11.1202,54700.0
2008-11-07 11:45:00,12.82,12.82,12.79,12.81,20600.0,11.1289,11.1289,11.1029,11.1202,20600.0
2008-11-07 11:50:00,12.81,12.84,12.81,12.83,15100.0,11.1202,11.1463,11.1202,11.1376,15100.0
2008-11-07 11:55:00,12.84,12.89,12.83,12.89,13800.0,11.1463,11.1897,11.1376,11.1897,13800.0
2008-11-07 12:00:00,12.89,12.89,12.86,12.89,14800.0,11.1897,11.1897,11.1636,11.1897,14800.0
2008-11-07 12:05:00,12.9,12.92,12.9,12.91,6900.0,11.1984,11.2157,11.1984,11.207,6900.0
2008-11-07 12:10:00,12.91,12.92,12.79,12.8,106400.0,11.207,11.2157,11.1029,11.1116,106400.0
2008-11-07 12:15:00,12.8,12.83,12.79,12.8,15500.0,11.1116,11.1376,11.1029,11.1116,15500.0
2008-11-07 12:20:00,12.8,12.8,12.79,12.8,1900.0,11.1116,11.1116,11.1029,11.1116,1900.0
2008-11-07 12:25:00,12.79,12.8,12.77,12.77,11100.0,11.1029,11.1116,11.0855,11.0855,11100.0
2008-11-07 12:30:00,12.77,12.78,12.73,12.73,7200.0,11.0855,11.0942,11.0508,11.0508,7200.0
2008-11-07 12:35:00,12.73,12.75,12.73,12.75,6100.0,11.0508,11.0681,11.0508,11.0681,6100.0
2008-11-07 12:40:00,12.75,12.77,12.74,12.77,9200.0,11.0681,11.0855,11.0595,11.0855,9200.0
2008-11-07 12:45:00,12.77,12.79,12.74,12.74,13000.0,11.0855,11.1029,11.0595,11.0595,13000.0
2008-11-07 12:50:00,12.74,12.75,12.71,12.72,8200.0,11.0595,11.0681,11.0334,11.0421,8200.0
2008-11-07 12:55:00,12.73,12.74,12.71,12.73,8500.0,11.0508,11.0595,11.0334,11.0508,8500.0
2008-11-07 13:00:00,12.74,12.79,12.74,12.79,52100.0,11.0595,11.1029,11.0595,11.1029,52100.0
2008-11-07 13:05:00,12.8,12.8,12.79,12.79,20100.0,11.1116,11.1116,11.1029,11.1029,20100.0
2008-11-07 13:10:00,12.79,12.8,12.78,12.79,8500.0,11.1029,11.1116,11.0942,11.1029,8500.0
2008-11-07 13:15:00,12.78,12.78,12.76,12.76,4300.0,11.0942,11.0942,11.0768,11.0768,4300.0
2008-11-07 13:20:00,12.77,12.77,12.76,12.76,4300.0,11.0855,11.0855,11.0768,11.0768,4300.0
2008-11-07 13:25:00,12.75,12.77,12.74,12.76,12600.0,11.0681,11.0855,11.0595,11.0768,12600.0
2008-11-07 13:30:00,12.76,12.77,12.76,12.77,2100.0,11.0768,11.0855,11.0768,11.0855,2100.0
2008-11-07 13:35:00,12.76,12.76,12.69,12.69,23400.0,11.0768,11.0768,11.0161,11.0161,23400.0
2008-11-07 13:40:00,12.69,12.7,12.69,12.69,4700.0,11.0161,11.0247,11.0161,11.0161,4700.0
2008-11-07 13:45:00,12.69,12.7,12.69,12.69,8500.0,11.0161,11.0247,11.0161,11.0161,8500.0
2008-11-07 13:50:00,12.69,12.7,12.63,12.63,18300.0,11.0161,11.0247,10.964,10.964,18300.0
2008-11-07 13:55:00,12.63,12.64,12.61,12.62,45400.0,10.964,10.9727,10.9466,10.9553,45400.0
2008-11-07 14:00:00,12.63,12.66,12.59,12.65,58600.0,10.964,10.99,10.9293,10.9813,58600.0
2008-11-07 14:05:00,12.65,12.66,12.63,12.64,10400.0,10.9813,10.99,10.964,10.9727,10400.0
2008-11-07 14:10:00,12.63,12.63,12.61,12.62,4600.0,10.964,10.964,10.9466,10.9553,4600.0
2008-11-07 14:15:00,12.61,12.62,12.61,12.62,4000.0,10.9466,10.9553,10.9466,10.9553,4000.0
2008-11-07 14:20:00,12.62,12.63,12.59,12.59,18700.0,10.9553,10.964,10.9293,10.9293,18700.0
2008-11-07 14:25:00,12.58,12.59,12.57,12.59,9800.0,10.9206,10.9293,10.9119,10.9293,9800.0
2008-11-07 14:30:00,12.59,12.63,12.59,12.63,10300.0,10.9293,10.964,10.9293,10.964,10300.0
2008-11-07 14:35:00,12.63,12.66,12.63,12.66,33300.0,10.964,10.99,10.964,10.99,33300.0
2008-11-07 14:40:00,12.66,12.73,12.65,12.67,26400.0,10.99,11.0508,10.9813,10.9987,26400.0
2008-11-07 14:45:00,12.68,12.7,12.68,12.68,23600.0,11.0074,11.0247,11.0074,11.0074,23600.0
2008-11-07 14:50:00,12.69,12.71,12.62,12.64,38000.0,11.0161,11.0334,10.9553,10.9727,38000.0
2008-11-07 14:55:00,12.62,12.64,12.54,12.54,39300.0,10.9553,10.9727,10.8858,10.8858,39300.0
2008-11-07 15:00:00,12.54,12.57,12.5,12.5,36100.0,10.8858,10.9119,10.8511,10.8511,36100.0
2008-11-07 15:05:00,12.5,12.52,12.45,12.5,24800.0,10.8511,10.8685,10.8077,10.8511,24800.0
2008-11-07 15:10:00,12.51,12.53,12.47,12.52,34100.0,10.8598,10.8772,10.8251,10.8685,34100.0
2008-11-07 15:15:00,12.51,12.57,12.47,12.51,44500.0,10.8598,10.9119,10.8251,10.8598,44500.0
2008-11-07 15:20:00,12.5,12.52,12.44,12.45,35500.0,10.8511,10.8685,10.799,10.8077,35500.0
2008-11-07 15:25:00,12.45,12.47,12.42,12.43,33600.0,10.8077,10.8251,10.7817,10.7904,33600.0
2008-11-07 15:30:00,12.44,12.49,12.41,12.48,50500.0,10.799,10.8424,10.773,10.8338,50500.0
2008-11-07 15:35:00,12.48,12.52,12.47,12.47,49600.0,10.8338,10.8685,10.8251,10.8251,49600.0
2008-11-07 15:40:00,12.48,12.58,12.48,12.53,82900.0,10.8338,10.9206,10.8338,10.8772,82900.0
2008-11-07 15:45:00,12.53,12.56,12.49,12.49,78700.0,10.8772,10.9032,10.8424,10.8424,78700.0
2008-11-07 15:50:00,12.5,12.55,12.46,12.53,78900.0,10.8511,10.8945,10.8164,10.8772,78900.0
2008-11-07 15:55:00,12.54,12.65,12.52,12.65,109800.0,10.8858,10.9813,10.8685,10.9813,109800.0
2008-11-10 09:30:00,12.83,12.86,12.74,12.86,9600.0,11.1376,11.1636,11.0595,11.1636,9600.0
2008-11-10 09:35:00,12.88,12.89,12.8,12.86,8500.0,11.181,11.1897,11.1116,11.1636,8500.0
2008-11-10 09:40:00,12.85,12.88,12.8,12.86,4400.0,11.155,11.181,11.1116,11.1636,4400.0
2008-11-10 09:45:00,12.87,12.92,12.83,12.84,8100.0,11.1723,11.2157,11.1376,11.1463,8100.0
2008-11-10 09:50:00,12.83,12.85,12.8,12.8,12000.0,11.1376,11.155,11.1116,11.1116,12000.0
2008-11-10 09:55:00,12.82,12.82,12.69,12.7,57300.0,11.1289,11.1289,11.0161,11.0247,57300.0
2008-11-10 10:00:00,12.69,12.7,12.62,12.67,19900.0,11.0161,11.0247,10.9553,10.9987,19900.0
2008-11-10 10:05:00,12.66,12.67,12.61,12.62,12000.0,10.99,10.9987,10.9466,10.9553,12000.0
2008-11-10 10:10:00,12.63,12.65,12.61,12.61,5900.0,10.964,10.9813,10.9466,10.9466,5900.0
2008-11-10 10:15:00,12.61,12.62,12.56,12.59,43900.0,10.9466,10.9553,10.9032,10.9293,43900.0
2008-11-10 10:20:00,12.6,12.63,12.55,12.63,50700.0,10.9379,10.964,10.8945,10.964,50700.0
2008-11-10 10:25:00,12.63,12.68,12.63,12.65,25900.0,10.964,11.0074,10.964,10.9813,25900.0
2008-11-10 10:30:00,12.65,12.67,12.63,12.66,21300.0,10.9813,10.9987,10.964,10.99,21300.0
2008-11-10 10:35:00,12.65,12.72,12.64,12.71,51600.0,10.9813,11.0421,10.9727,11.0334,51600.0
2008-11-10 10:40:00,12.71,12.75,12.69,12.7,273800.0,11.0334,11.0681,11.0161,11.0247,273800.0
2008-11-10 10:45:00,12.69,12.72,12.67,12.7,48100.0,11.0161,11.0421,10.9987,11.0247,48100.0
2008-11-10 10:50:00,12.71,12.71,12.67,12.67,14300.0,11.0334,11.0334,10.9987,10.9987,14300.0
2008-11-10 10:55:00,12.67,12.7,12.63,12.68,6300.0,10.9987,11.0247,10.964,11.0074,6300.0
2008-11-10 11:00:00,12.68,12.69,12.62,12.66,17400.0,11.0074,11.0161,10.9553,10.99,17400.0
2008-11-10 11:05:00,12.67,12.67,12.63,12.65,7300.0,10.9987,10.9987,10.964,10.9813,7300.0
2008-11-10 11:10:00,12.64,12.65,12.64,12.64,8300.0,10.9727,10.9813,10.9727,10.9727,8300.0
2008-11-10 11:15:00,12.65,12.65,12.61,12.63,21700.0,10.9813,10.9813,10.9466,10.964,21700.0
2008-11-10 11:20:00,12.63,12.66,12.63,12.66,78600.0,10.964,10.99,10.964,10.99,78600.0
2008-11-10 11:25:00,12.65,12.71,12.65,12.71,10100.0,10.9813,11.0334,10.9813,11.0334,10100.0
2008-11-10 11:30:00,12.7,12.72,12.69,12.72,18600.0,11.0247,11.0421,11.0161,11.0421,18600.0
2008-11-10 11:35:00,12.72,12.72,12.71,12.71,10100.0,11.0421,11.0421,11.0334,11.0334,10100.0
2008-11-10 11:40:00,12.72,12.72,12.69,12.7,22700.0,11.0421,11.0421,11.0161,11.0247,22700.0
2008-11-10 11:45:00,12.7,12.71,12.64,12.66,23300.0,11.0247,11.0334,10.9727,10.99,23300.0
2008-11-10 11:50:00,12.66,12.67,12.58,12.59,21000.0,10.99,10.9987,10.9206,10.9293,21000.0
2008-11-10 11:55:00,12.57,12.59,12.55,12.59,12800.0,10.9119,10.9293,10.8945,10.9293,12800.0
2008-11-10 12:00:00,12.6,12.61,12.59,12.61,9000.0,10.9379,10.9466,10.9293,10.9466,9000.0
2008-11-10 12:05:00,12.61,12.61,12.56,12.56,28500.0,10.9466,10.9466,10.9032,10.9032,28500.0
2008-11-10 12:10:00,12.57,12.6,12.56,12.59,14600.0,10.9119,10.9379,10.9032,10.9293,14600.0
2008-11-10 12:15:00,12.59,12.59,12.56,12.57,9000.0,10.9293,10.9293,10.9032,10.9119,9000.0
2008-11-10 12:20:00,12.57,12.58,12.5,12.51,13000.0,10.9119,10.9206,10.8511,10.8598,13000.0
2008-11-10 12:25:00,12.51,12.55,12.51,12.54,15700.0,10.8598,10.8945,10.8598,10.8858,15700.0
2008-11-10 12:30:00,12.54,12.54,12.49,12.49,9300.0,10.8858,10.8858,10.8424,10.8424,9300.0
2008-11-10 12:35:00,12.49,12.49,12.43,12.47,17500.0,10.8424,10.8424,10.7904,10.8251,17500.0
2008-11-10 12:40:00,12.46,12.49,12.45,12.46,20400.0,10.8164,10.8424,10.8077,10.8164,20400.0
2008-11-10 12:45:00,12.46,12.49,12.46,12.48,8700.0,10.8164,10.8424,10.8164,10.8338,8700.0
2008-11-10 12:50:00,12.48,12.48,12.46,12.47,22900.0,10.8338,10.8338,10.8164,10.8251,22900.0
2008-11-10 12:55:00,12.46,12.47,12.46,12.47,6700.0,10.8164,10.8251,10.8164,10.8251,6700.0
2008-11-10 13:00:00,12.47,12.48,12.46,12.46,8500.0,10.8251,10.8338,10.8164,10.8164,8500.0
2008-11-10 13:05:00,12.47,12.49,12.46,12.49,13400.0,10.8251,10.8424,10.8164,10.8424,13400.0
2008-11-10 13:10:00,12.5,12.52,12.49,12.52,38100.0,10.8511,10.8685,10.8424,10.8685,38100.0
2008-11-10 13:15:00,12.52,12.52,12.5,12.51,9200.0,10.8685,10.8685,10.8511,10.8598,9200.0
2008-11-10 13:20:00,12.5,12.51,12.5,12.51,14000.0,10.8511,10.8598,10.8511,10.8598,14000.0
2008-11-10 13:25:00,12.5,12.52,12.5,12.52,15800.0,10.8511,10.8685,10.8511,10.8685,15800.0
2008-11-10 13:30:00,12.52,12.52,12.5,12.51,11500.0,10.8685,10.8685,10.8511,10.8598,11500.0
2008-11-10 13:35:00,12.5,12.53,12.5,12.52,10400.0,10.8511,10.8772,10.8511,10.8685,10400.0
2008-11-10 13:40:00,12.52,12.52,12.49,12.51,13400.0,10.8685,10.8685,10.8424,10.8598,13400.0
2008-11-10 13:45:00,12.51,12.52,12.49,12.5,15700.0,10.8598,10.8685,10.8424,10.8511,15700.0
2008-11-10 13:50:00,12.51,12.53,12.5,12.53,21800.0,10.8598,10.8772,10.8511,10.8772,21800.0
2008-11-10 13:55:00,12.53,12.6,12.53,12.58,48400.0,10.8772,10.9379,10.8772,10.9206,48400.0
2008-11-10 14:00:00,12.57,12.58,12.57,12.58,8600.0,10.9119,10.9206,10.9119,10.9206,8600.0
2008-11-10 14:05:00,12.58,12.58,12.57,12.58,15000.0,10.9206,10.9206,10.9119,10.9206,15000.0
2008-11-10 14:10:00,12.57,12.58,12.56,12.56,13600.0,10.9119,10.9206,10.9032,10.9032,13600.0
2008-11-10 14:15:00,12.56,12.58,12.53,12.56,21600.0,10.9032,10.9206,10.8772,10.9032,21600.0
2008-11-10 14:20:00,12.56,12.56,12.5,12.53,19500.0,10.9032,10.9032,10.8511,10.8772,19500.0
2008-11-10 14:25:00,12.52,12.56,12.51,12.54,16500.0,10.8685,10.9032,10.8598,10.8858,16500.0
2008-11-10 14:30:00,12.54,12.56,12.48,12.49,11500.0,10.8858,10.9032,10.8338,10.8424,11500.0
2008-11-10 14:35:00,12.49,12.5,12.47,12.47,12600.0,10.8424,10.8511,10.8251,10.8251,12600.0
2008-11-10 14:40:00,12.48,12.56,12.47,12.56,13300.0,10.8338,10.9032,10.8251,10.9032,13300.0
2008-11-10 14:45:00,12.55,12.56,12.45,12.45,38900.0,10.8945,10.9032,10.8077,10.8077,38900.0
2008-11-10 14:50:00,12.45,12.49,12.41,12.47,28600.0,10.8077,10.8424,10.773,10.8251,28600.0
2008-11-10 14:55:00,12.48,12.52,12.47,12.51,23900.0,10.8338,10.8685,10.8251,10.8598,23900.0
2008-11-10 15:00:00,12.52,12.52,12.41,12.45,32600.0,10.8685,10.8685,10.773,10.8077,32600.0
2008-11-10 15:05:00,12.46,12.49,12.43,12.46,35900.0,10.8164,10.8424,10.7904,10.8164,35900.0
2008-11-10 15:10:00,12.45,12.54,12.45,12.53,32400.0,10.8077,10.8858,10.8077,10.8772,32400.0
2008-11-10 15:15:00,12.54,12.57,12.49,12.5,32000.0,10.8858,10.9119,10.8424,10.8511,32000.0
2008-11-10 15:20:00,12.49,12.5,12.44,12.48,34400.0,10.8424,10.8511,10.799,10.8338,34400.0
2008-11-10 15:25:00,12.48,12.5,12.47,12.49,31100.0,10.8338,10.8511,10.8251,10.8424,31100.0
2008-11-10 15:30:00,12.49,12.52,12.48,12.49,52300.0,10.8424,10.8685,10.8338,10.8424,52300.0
2008-11-10 15:35:00,12.5,12.5,12.39,12.39,47500.0,10.8511,10.8511,10.7556,10.7556,47500.0
2008-11-10 15:40:00,12.4,12.49,12.39,12.46,37100.0,10.7643,10.8424,10.7556,10.8164,37100.0
2008-11-10 15:45:00,12.46,12.47,12.42,12.46,47200.0,10.8164,10.8251,10.7817,10.8164,47200.0
2008-11-10 15:50:00,12.46,12.53,12.46,12.49,63200.0,10.8164,10.8772,10.8164,10.8424,63200.0
2008-11-10 15:55:00,12.49,12.58,12.49,12.58,105800.0,10.8424,10.9206,10.8424,10.9206,105800.0
2008-11-11 09:30:00,12.43,12.54,12.31,12.32,17300.0,10.7904,10.8858,10.6862,10.6949,17300.0
2008-11-11 09:35:00,12.32,12.32,12.2,12.27,12500.0,10.6949,10.6949,10.5907,10.6515,12500.0
2008-11-11 09:40:00,12.26,12.26,12.11,12.12,27000.0,10.6428,10.6428,10.5126,10.5212,27000.0
2008-11-11 09:45:00,12.12,12.17,12.08,12.08,34100.0,10.5212,10.5647,10.4865,10.4865,34100.0
2008-11-11 09:50:00,12.06,12.07,11.91,11.93,53200.0,10.4692,10.4778,10.339,10.3563,53200.0
2008-11-11 09:55:00,11.94,11.96,11.9,11.9,11800.0,10.365,10.3824,10.3303,10.3303,11800.0
2008-11-11 10:00:00,11.9,11.94,11.85,11.93,48700.0,10.3303,10.365,10.2869,10.3563,48700.0
2008-11-11 10:05:00,11.93,11.94,11.88,11.91,30000.0,10.3563,10.365,10.3129,10.339,30000.0
2008-11-11 10:10:00,11.92,11.95,11.91,11.93,22200.0,10.3476,10.3737,10.339,10.3563,22200.0
2008-11-11 10:15:00,11.92,11.96,11.9,11.9,30500.0,10.3476,10.3824,10.3303,10.3303,30500.0
2008-11-11 10:20:00,11.9,11.92,11.86,11.86,20900.0,10.3303,10.3476,10.2955,10.2955,20900.0
2008-11-11 10:25:00,11.87,11.91,11.87,11.9,21800.0,10.3042,10.339,10.3042,10.3303,21800.0
2008-11-11 10:30:00,11.89,11.95,11.84,11.95,21800.0,10.3216,10.3737,10.2782,10.3737,21800.0
2008-11-11 10:35:00,11.95,11.96,11.9,11.9,12400.0,10.3737,10.3824,10.3303,10.3303,12400.0
2008-11-11 10:40:00,11.9,11.9,11.84,11.85,19900.0,10.3303,10.3303,10.2782,10.2869,19900.0
2008-11-11 10:45:00,11.84,11.84,11.76,11.81,22700.0,10.2782,10.2782,10.2087,10.2521,22700.0
2008-11-11 10:50:00,11.82,11.92,11.81,11.91,11400.0,10.2608,10.3476,10.2521,10.339,11400.0
2008-11-11 10:55:00,11.91,11.92,11.85,11.85,26800.0,10.339,10.3476,10.2869,10.2869,26800.0
2008-11-11 11:00:00,11.85,11.86,11.82,11.85,10500.0,10.2869,10.2955,10.2608,10.2869,10500.0
2008-11-11 11:05:00,11.84,11.84,11.81,11.84,16000.0,10.2782,10.2782,10.2521,10.2782,16000.0
2008-11-11 11:10:00,11.84,11.93,11.84,11.93,10700.0,10.2782,10.3563,10.2782,10.3563,10700.0
2008-11-11 11:15:00,11.93,11.98,11.93,11.96,10900.0,10.3563,10.3997,10.3563,10.3824,10900.0
2008-11-11 11:20:00,11.96,11.98,11.95,11.96,20800.0,10.3824,10.3997,10.3737,10.3824,20800.0
2008-11-11 11:25:00,11.96,11.97,11.94,11.94,6900.0,10.3824,10.391,10.365,10.365,6900.0
2008-11-11 11:30:00,11.95,11.97,11.9,11.9,11200.0,10.3737,10.391,10.3303,10.3303,11200.0
2008-11-11 11:35:00,11.9,11.97,11.9,11.97,8500.0,10.3303,10.391,10.3303,10.391,8500.0
2008-11-11 11:40:00,11.96,12.01,11.96,12.0,28100.0,10.3824,10.4258,10.3824,10.4171,28100.0
2008-11-11 11:45:00,12.01,12.07,12.01,12.06,28100.0,10.4258,10.4778,10.4258,10.4692,28100.0
2008-11-11 11:50:00,12.05,12.05,12.04,12.04,9300.0,10.4605,10.4605,10.4518,10.4518,9300.0
2008-11-11 11:55:00,12.04,12.04,11.97,11.99,10600.0,10.4518,10.4518,10.391,10.4084,10600.0
2008-11-11 12:00:00,11.98,11.99,11.94,11.94,11300.0,10.3997,10.4084,10.365,10.365,11300.0
2008-11-11 12:05:00,11.94,11.96,11.9,11.9,7500.0,10.365,10.3824,10.3303,10.3303,7500.0
2008-11-11 12:10:00,11.89,11.92,11.88,11.88,16900.0,10.3216,10.3476,10.3129,10.3129,16900.0
2008-11-11 12:15:00,11.88,11.91,11.88,11.88,10100.0,10.3129,10.339,10.3129,10.3129,10100.0
2008-11-11 12:20:00,11.88,11.88,11.84,11.84,26400.0,10.3129,10.3129,10.2782,10.2782,26400.0
2008-11-11 12:25:00,11.84,11.86,11.84,11.85,5500.0,10.2782,10.2955,10.2782,10.2869,5500.0
2008-11-11 12:30:00,11.85,11.86,11.85,11.85,6100.0,10.2869,10.2955,10.2869,10.2869,6100.0
2008-11-11 12:35:00,11.85,11.94,11.85,11.92,12200.0,10.2869,10.365,10.2869,10.3476,12200.0
2008-11-11 12:40:00,11.93,11.98,11.93,11.95,13200.0,10.3563,10.3997,10.3563,10.3737,13200.0
2008-11-11 12:45:00,11.95,11.97,11.94,11.95,12300.0,10.3737,10.391,10.365,10.3737,12300.0
2008-11-11 12:50:00,11.95,12.01,11.94,12.01,11300.0,10.3737,10.4258,10.365,10.4258,11300.0
2008-11-11 12:55:00,12.01,12.02,12.01,12.02,8400.0,10.4258,10.4344,10.4258,10.4344,8400.0
2008-11-11 13:00:00,12.02,12.06,12.02,12.05,12300.0,10.4344,10.4692,10.4344,10.4605,12300.0
2008-11-11 13:05:00,12.05,12.08,12.04,12.07,9600.0,10.4605,10.4865,10.4518,10.4778,9600.0
2008-11-11 13:10:00,12.08,12.08,12.07,12.07,9800.0,10.4865,10.4865,10.4778,10.4778,9800.0
2008-11-11 13:15:00,12.06,12.07,12.04,12.06,8600.0,10.4692,10.4778,10.4518,10.4692,8600.0
2008-11-11 13:20:00,12.06,12.07,12.01,12.01,17100.0,10.4692,10.4778,10.4258,10.4258,17100.0
2008-11-11 13:25:00,12.01,12.03,12.0,12.03,12100.0,10.4258,10.4431,10.4171,10.4431,12100.0
2008-11-11 13:30:00,12.02,12.04,12.01,12.01,9300.0,10.4344,10.4518,10.4258,10.4258,9300.0
2008-11-11 13:35:00,12.02,12.02,12.0,12.01,10600.0,10.4344,10.4344,10.4171,10.4258,10600.0
2008-11-11 13:40:00,12.0,12.03,11.99,12.03,6700.0,10.4171,10.4431,10.4084,10.4431,6700.0
2008-11-11 13:45:00,12.03,12.09,12.03,12.08,15300.0,10.4431,10.4952,10.4431,10.4865,15300.0
2008-11-11 13:50:00,12.09,12.12,12.08,12.11,21200.0,10.4952,10.5212,10.4865,10.5126,21200.0
2008-11-11 13:55:00,12.12,12.2,12.1,12.2,17400.0,10.5212,10.5907,10.5039,10.5907,17400.0
2008-11-11 14:00:00,12.2,12.25,12.17,12.18,25100.0,10.5907,10.6341,10.5647,10.5733,25100.0
2008-11-11 14:05:00,12.19,12.2,12.14,12.15,18400.0,10.582,10.5907,10.5386,10.5473,18400.0
2008-11-11 14:10:00,12.15,12.18,12.14,12.15,23700.0,10.5473,10.5733,10.5386,10.5473,23700.0
2008-11-11 14:15:00,12.15,12.23,12.14,12.22,18400.0,10.5473,10.6167,10.5386,10.6081,18400.0
2008-11-11 14:20:00,12.22,12.3,12.22,12.3,32000.0,10.6081,10.6775,10.6081,10.6775,32000.0
2008-11-11 14:25:00,12.3,12.44,12.3,12.43,42600.0,10.6775,10.799,10.6775,10.7904,42600.0
2008-11-11 14:30:00,12.43,12.46,12.38,12.43,59600.0,10.7904,10.8164,10.747,10.7904,59600.0
2008-11-11 14:35:00,12.44,12.45,12.35,12.35,41600.0,10.799,10.8077,10.7209,10.7209,41600.0
2008-11-11 14:40:00,12.35,12.35,12.32,12.33,27600.0,10.7209,10.7209,10.6949,10.7035,27600.0
2008-11-11 14:45:00,12.32,12.36,12.28,12.29,25800.0,10.6949,10.7296,10.6601,10.6688,25800.0
2008-11-11 14:50:00,12.29,12.29,12.14,12.16,57000.0,10.6688,10.6688,10.5386,10.556,57000.0
2008-11-11 14:55:00,12.16,12.19,12.12,12.12,25700.0,10.556,10.582,10.5212,10.5212,25700.0
2008-11-11 15:00:00,12.13,12.16,12.11,12.13,27300.0,10.5299,10.556,10.5126,10.5299,27300.0
2008-11-11 15:05:00,12.13,12.21,12.13,12.15,40300.0,10.5299,10.5994,10.5299,10.5473,40300.0
2008-11-11 15:10:00,12.16,12.18,12.13,12.16,35100.0,10.556,10.5733,10.5299,10.556,35100.0
2008-11-11 15:15:00,12.15,12.2,12.11,12.19,31000.0,10.5473,10.5907,10.5126,10.582,31000.0
2008-11-11 15:20:00,12.19,12.22,12.17,12.21,30200.0,10.582,10.6081,10.5647,10.5994,30200.0
2008-11-11 15:25:00,12.22,12.22,12.14,12.16,25400.0,10.6081,10.6081,10.5386,10.556,25400.0
2008-11-11 15:30:00,12.15,12.16,12.02,12.02,31500.0,10.5473,10.556,10.4344,10.4344,31500.0
2008-11-11 15:35:00,12.02,12.04,11.95,11.96,36400.0,10.4344,10.4518,10.3737,10.3824,36400.0
2008-11-11 15:40:00,11.97,12.01,11.96,12.0,66700.0,10.391,10.4258,10.3824,10.4171,66700.0
2008-11-11 15:45:00,11.99,12.02,11.97,12.0,101400.0,10.4084,10.4344,10.391,10.4171,101400.0
2008-11-11 15:50:00,12.01,12.06,11.98,12.0,111600.0,10.4258,10.4692,10.3997,10.4171,111600.0
2008-11-11 15:55:00,12.0,12.05,11.99,12.02,104000.0,10.4171,10.4605,10.4084,10.4344,104000.0
2008-11-12 09:30:00,11.85,11.88,11.69,11.73,20900.0,10.2869,10.3129,10.148,10.1827,20900.0
2008-11-12 09:35:00,11.74,11.82,11.7,11.81,28800.0,10.1914,10.2608,10.1567,10.2521,28800.0
2008-11-12 09:40:00,11.82,11.84,11.67,11.68,26300.0,10.2608,10.2782,10.1306,10.1393,26300.0
2008-11-12 09:45:00,11.67,11.67,11.59,11.6,31200.0,10.1306,10.1306,10.0612,10.0698,31200.0
2008-11-12 09:50:00,11.6,11.66,11.58,11.58,44100.0,10.0698,10.1219,10.0525,10.0525,44100.0
2008-11-12 09:55:00,11.58,11.6,11.51,11.51,37800.0,10.0525,10.0698,9.9917,9.9917,37800.0
2008-11-12 10:00:00,11.51,11.52,11.44,11.45,68600.0,9.9917,10.0004,9.9309,9.9396,68600.0
2008-11-12 10:05:00,11.44,11.48,11.4,11.44,35100.0,9.9309,9.9657,9.8962,9.9309,35100.0
2008-11-12 10:10:00,11.44,11.51,11.44,11.46,20400.0,9.9309,9.9917,9.9309,9.9483,20400.0
2008-11-12 10:15:00,11.47,11.47,11.34,11.38,22100.0,9.957,9.957,9.8441,9.8789,22100.0
2008-11-12 10:20:00,11.38,11.38,11.25,11.37,40900.0,9.8789,9.8789,9.766,9.8702,40900.0
2008-11-12 10:25:00,11.36,11.4,11.27,11.27,24800.0,9.8615,9.8962,9.7834,9.7834,24800.0
2008-11-12 10:30:00,11.27,11.32,11.16,11.16,54400.0,9.7834,9.8268,9.6879,9.6879,54400.0
2008-11-12 10:35:00,11.17,11.19,11.14,11.16,21800.0,9.6966,9.7139,9.6705,9.6879,21800.0
2008-11-12 10:40:00,11.16,11.18,11.12,11.17,12800.0,9.6879,9.7052,9.6532,9.6966,12800.0
2008-11-12 10:45:00,11.17,11.21,11.13,11.14,28100.0,9.6966,9.7313,9.6618,9.6705,28100.0
2008-11-12 10:50:00,11.13,11.18,11.11,11.11,14100.0,9.6618,9.7052,9.6445,9.6445,14100.0
2008-11-12 10:55:00,11.12,11.13,11.1,11.12,23800.0,9.6532,9.6618,9.6358,9.6532,23800.0
2008-11-12 11:00:00,11.12,11.13,11.08,11.08,18500.0,9.6532,9.6618,9.6184,9.6184,18500.0
2008-11-12 11:05:00,11.08,11.09,11.04,11.06,26300.0,9.6184,9.6271,9.5837,9.6011,26300.0
2008-11-12 11:10:00,11.06,11.07,10.99,11.07,30800.0,9.6011,9.6098,9.5403,9.6098,30800.0
2008-11-12 11:15:00,11.06,11.17,11.06,11.16,9100.0,9.6011,9.6966,9.6011,9.6879,9100.0
2008-11-12 11:20:00,11.16,11.18,11.11,11.17,23800.0,9.6879,9.7052,9.6445,9.6966,23800.0
2008-11-12 11:25:00,11.16,11.17,11.11,11.15,28600.0,9.6879,9.6966,9.6445,9.6792,28600.0
2008-11-12 11:30:00,11.16,11.18,11.13,11.16,23000.0,9.6879,9.7052,9.6618,9.6879,23000.0
2008-11-12 11:35:00,11.17,11.17,11.15,11.16,20400.0,9.6966,9.6966,9.6792,9.6879,20400.0
2008-11-12 11:40:00,11.16,11.16,11.13,11.15,13300.0,9.6879,9.6879,9.6618,9.6792,13300.0
2008-11-12 11:45:00,11.14,11.14,11.05,11.09,24900.0,9.6705,9.6705,9.5924,9.6271,24900.0
2008-11-12 11:50:00,11.09,11.16,11.09,11.15,6500.0,9.6271,9.6879,9.6271,9.6792,6500.0
2008-11-12 11:55:00,11.15,11.18,11.15,11.16,20200.0,9.6792,9.7052,9.6792,9.6879,20200.0
2008-11-12 12:00:00,11.16,11.17,11.13,11.15,18500.0,9.6879,9.6966,9.6618,9.6792,18500.0
2008-11-12 12:05:00,11.14,11.16,11.06,11.08,23200.0,9.6705,9.6879,9.6011,9.6184,23200.0
2008-11-12 12:10:00,11.09,11.11,11.01,11.06,18500.0,9.6271,9.6445,9.5577,9.6011,18500.0
2008-11-12 12:15:00,11.05,11.07,11.01,11.06,13900.0,9.5924,9.6098,9.5577,9.6011,13900.0
2008-11-12 12:20:00,11.06,11.14,11.06,11.13,17000.0,9.6011,9.6705,9.6011,9.6618,17000.0
2008-11-12 12:25:00,11.13,11.16,11.12,11.16,6500.0,9.6618,9.6879,9.6532,9.6879,6500.0
2008-11-12 12:30:00,11.16,11.17,11.14,11.14,15500.0,9.6879,9.6966,9.6705,9.6705,15500.0
2008-11-12 12:35:00,11.15,11.18,11.14,11.18,11400.0,9.6792,9.7052,9.6705,9.7052,11400.0
2008-11-12 12:40:00,11.18,11.21,11.16,11.2,58000.0,9.7052,9.7313,9.6879,9.7226,58000.0
2008-11-12 12:45:00,11.21,11.25,11.21,11.25,25000.0,9.7313,9.766,9.7313,9.766,25000.0
2008-11-12 12:50:00,11.26,11.29,11.25,11.25,22400.0,9.7747,9.8007,9.766,9.766,22400.0
2008-11-12 12:55:00,11.25,11.34,11.25,11.29,40800.0,9.766,9.8441,9.766,9.8007,40800.0
2008-11-12 13:00:00,11.3,11.3,11.26,11.26,17500.0,9.8094,9.8094,9.7747,9.7747,17500.0
2008-11-12 13:05:00,11.25,11.29,11.25,11.29,16800.0,9.766,9.8007,9.766,9.8007,16800.0
2008-11-12 13:10:00,11.28,11.33,11.28,11.29,23900.0,9.7921,9.8355,9.7921,9.8007,23900.0
2008-11-12 13:15:00,11.28,11.31,11.27,11.31,22700.0,9.7921,9.8181,9.7834,9.8181,22700.0
2008-11-12 13:20:00,11.3,11.32,11.28,11.29,12900.0,9.8094,9.8268,9.7921,9.8007,12900.0
2008-11-12 13:25:00,11.3,11.3,11.26,11.26,16000.0,9.8094,9.8094,9.7747,9.7747,16000.0
2008-11-12 13:30:00,11.27,11.27,11.23,11.23,9600.0,9.7834,9.7834,9.7486,9.7486,9600.0
2008-11-12 13:35:00,11.21,11.26,11.21,11.26,24400.0,9.7313,9.7747,9.7313,9.7747,24400.0
2008-11-12 13:40:00,11.26,11.35,11.26,11.33,36400.0,9.7747,9.8528,9.7747,9.8355,36400.0
2008-11-12 13:45:00,11.34,11.34,11.3,11.32,21800.0,9.8441,9.8441,9.8094,9.8268,21800.0
2008-11-12 13:50:00,11.32,11.34,11.26,11.27,33400.0,9.8268,9.8441,9.7747,9.7834,33400.0
2008-11-12 13:55:00,11.26,11.26,11.22,11.22,13500.0,9.7747,9.7747,9.74,9.74,13500.0
2008-11-12 14:00:00,11.23,11.26,11.17,11.17,25100.0,9.7486,9.7747,9.6966,9.6966,25100.0
2008-11-12 14:05:00,11.17,11.18,11.15,11.16,19000.0,9.6966,9.7052,9.6792,9.6879,19000.0
2008-11-12 14:10:00,11.16,11.17,11.13,11.13,13600.0,9.6879,9.6966,9.6618,9.6618,13600.0
2008-11-12 14:15:00,11.12,11.16,11.11,11.15,21500.0,9.6532,9.6879,9.6445,9.6792,21500.0
2008-11-12 14:20:00,11.16,11.18,11.15,11.16,16300.0,9.6879,9.7052,9.6792,9.6879,16300.0
2008-11-12 14:25:00,11.17,11.18,11.12,11.12,22200.0,9.6966,9.7052,9.6532,9.6532,22200.0
2008-11-12 14:30:00,11.12,11.15,11.11,11.13,31700.0,9.6532,9.6792,9.6445,9.6618,31700.0
2008-11-12 14:35:00,11.13,11.14,11.09,11.11,21500.0,9.6618,9.6705,9.6271,9.6445,21500.0
2008-11-12 14:40:00,11.11,11.11,11.07,11.1,36400.0,9.6445,9.6445,9.6098,9.6358,36400.0
2008-11-12 14:45:00,11.09,11.14,11.04,11.04,44900.0,9.6271,9.6705,9.5837,9.5837,44900.0
2008-11-12 14:50:00,11.04,11.04,10.98,10.99,85100.0,9.5837,9.5837,9.5316,9.5403,85100.0
2008-11-12 14:55:00,11.0,11.0,10.95,10.97,39500.0,9.549,9.549,9.5056,9.5229,39500.0
2008-11-12 15:00:00,10.98,10.98,10.95,10.95,60000.0,9.5316,9.5316,9.5056,9.5056,60000.0
2008-11-12 15:05:00,10.94,11.0,10.93,10.94,52700.0,9.4969,9.549,9.4882,9.4969,52700.0
2008-11-12 15:10:00,10.94,10.95,10.89,10.89,48400.0,9.4969,9.5056,9.4535,9.4535,48400.0
2008-11-12 15:15:00,10.9,10.91,10.84,10.91,82700.0,9.4622,9.4709,9.4101,9.4709,82700.0
2008-11-12 15:20:00,10.91,10.94,10.87,10.87,42400.0,9.4709,9.4969,9.4361,9.4361,42400.0
2008-11-12 15:25:00,10.88,10.9,10.86,10.89,26300.0,9.4448,9.4622,9.4275,9.4535,26300.0
2008-11-12 15:30:00,10.88,10.92,10.86,10.88,85100.0,9.4448,9.4795,9.4275,9.4448,85100.0
2008-11-12 15:35:00,10.88,10.91,10.86,10.88,54600.0,9.4448,9.4709,9.4275,9.4448,54600.0
2008-11-12 15:40:00,10.88,10.88,10.82,10.86,110700.0,9.4448,9.4448,9.3927,9.4275,110700.0
2008-11-12 15:45:00,10.87,10.89,10.83,10.83,119500.0,9.4361,9.4535,9.4014,9.4014,119500.0
2008-11-12 15:50:00,10.83,10.86,10.78,10.8,165500.0,9.4014,9.4275,9.358,9.3754,165500.0
2008-11-12 15:55:00,10.8,10.82,10.72,10.82,159300.0,9.3754,9.3927,9.3059,9.3927,159300.0
2008-11-13 09:30:00,11.14,11.49,10.95,11.4,75400.0,9.6705,9.9744,9.5056,9.8962,75400.0
2008-11-13 09:35:00,11.38,11.41,11.09,11.1,51400.0,9.8789,9.9049,9.6271,9.6358,51400.0
2008-11-13 09:40:00,11.1,11.19,11.05,11.1,54400.0,9.6358,9.7139,9.5924,9.6358,54400.0
2008-11-13 09:45:00,11.1,11.12,11.04,11.04,32200.0,9.6358,9.6532,9.5837,9.5837,32200.0
2008-11-13 09:50:00,11.04,11.04,10.99,11.02,43600.0,9.5837,9.5837,9.5403,9.5664,43600.0
2008-11-13 09:55:00,11.02,11.12,11.02,11.05,41200.0,9.5664,9.6532,9.5664,9.5924,41200.0
2008-11-13 10:00:00,11.04,11.1,11.04,11.09,28500.0,9.5837,9.6358,9.5837,9.6271,28500.0
2008-11-13 10:05:00,11.09,11.13,11.08,11.12,52600.0,9.6271,9.6618,9.6184,9.6532,52600.0
2008-11-13 10:10:00,11.12,11.24,11.11,11.22,68600.0,9.6532,9.7573,9.6445,9.74,68600.0
2008-11-13 10:15:00,11.23,11.34,11.22,11.33,63300.0,9.7486,9.8441,9.74,9.8355,63300.0
2008-11-13 10:20:00,11.32,11.4,11.31,11.31,105100.0,9.8268,9.8962,9.8181,9.8181,105100.0
2008-11-13 10:25:00,11.31,11.36,11.3,11.31,107400.0,9.8181,9.8615,9.8094,9.8181,107400.0
2008-11-13 10:30:00,11.31,11.31,11.1,11.13,112100.0,9.8181,9.8181,9.6358,9.6618,112100.0
2008-11-13 10:35:00,11.14,11.18,11.09,11.16,82800.0,9.6705,9.7052,9.6271,9.6879,82800.0
2008-11-13 10:40:00,11.16,11.17,11.06,11.11,120300.0,9.6879,9.6966,9.6011,9.6445,120300.0
2008-11-13 10:45:00,11.1,11.1,11.02,11.1,89600.0,9.6358,9.6358,9.5664,9.6358,89600.0
2008-11-13 10:50:00,11.1,11.16,11.1,11.16,47300.0,9.6358,9.6879,9.6358,9.6879,47300.0
2008-11-13 10:55:00,11.16,11.17,11.09,11.12,108500.0,9.6879,9.6966,9.6271,9.6532,108500.0
2008-11-13 11:00:00,11.11,11.22,11.11,11.17,61300.0,9.6445,9.74,9.6445,9.6966,61300.0
2008-11-13 11:05:00,11.16,11.17,11.07,11.09,77100.0,9.6879,9.6966,9.6098,9.6271,77100.0
2008-11-13 11:10:00,11.08,11.11,11.08,11.1,46700.0,9.6184,9.6445,9.6184,9.6358,46700.0
2008-11-13 11:15:00,11.11,11.11,11.09,11.1,93300.0,9.6445,9.6445,9.6271,9.6358,93300.0
2008-11-13 11:20:00,11.1,11.18,11.1,11.17,47100.0,9.6358,9.7052,9.6358,9.6966,47100.0
2008-11-13 11:25:00,11.18,11.18,11.11,11.14,69700.0,9.7052,9.7052,9.6445,9.6705,69700.0
2008-11-13 11:30:00,11.14,11.21,11.13,11.14,52500.0,9.6705,9.7313,9.6618,9.6705,52500.0
2008-11-13 11:35:00,11.13,11.16,11.1,11.1,98400.0,9.6618,9.6879,9.6358,9.6358,98400.0
2008-11-13 11:40:00,11.11,11.2,11.11,11.18,79500.0,9.6445,9.7226,9.6445,9.7052,79500.0
2008-11-13 11:45:00,11.19,11.21,11.16,11.16,53800.0,9.7139,9.7313,9.6879,9.6879,53800.0
2008-11-13 11:50:00,11.17,11.2,11.12,11.13,42900.0,9.6966,9.7226,9.6532,9.6618,42900.0
2008-11-13 11:55:00,11.13,11.16,11.1,11.13,46000.0,9.6618,9.6879,9.6358,9.6618,46000.0
2008-11-13 12:00:00,11.13,11.15,11.11,11.13,35600.0,9.6618,9.6792,9.6445,9.6618,35600.0
2008-11-13 12:05:00,11.13,11.14,11.11,11.12,29400.0,9.6618,9.6705,9.6445,9.6532,29400.0
2008-11-13 12:10:00,11.13,11.14,11.12,11.12,24200.0,9.6618,9.6705,9.6532,9.6532,24200.0
2008-11-13 12:15:00,11.13,11.13,11.09,11.11,44100.0,9.6618,9.6618,9.6271,9.6445,44100.0
2008-11-13 12:20:00,11.11,11.12,11.1,11.11,26400.0,9.6445,9.6532,9.6358,9.6445,26400.0
2008-11-13 12:25:00,11.12,11.13,11.09,11.09,56200.0,9.6532,9.6618,9.6271,9.6271,56200.0
2008-11-13 12:30:00,11.09,11.11,11.02,11.1,94300.0,9.6271,9.6445,9.5664,9.6358,94300.0
2008-11-13 12:35:00,11.11,11.12,11.06,11.08,50600.0,9.6445,9.6532,9.6011,9.6184,50600.0
2008-11-13 12:40:00,11.07,11.08,11.01,11.01,21100.0,9.6098,9.6184,9.5577,9.5577,21100.0
2008-11-13 12:45:00,11.02,11.03,10.99,11.0,43200.0,9.5664,9.575,9.5403,9.549,43200.0
2008-11-13 12:50:00,11.0,11.02,10.95,11.02,113600.0,9.549,9.5664,9.5056,9.5664,113600.0
2008-11-13 12:55:00,11.02,11.02,10.85,10.85,69700.0,9.5664,9.5664,9.4188,9.4188,69700.0
2008-11-13 13:00:00,10.85,10.92,10.84,10.87,97400.0,9.4188,9.4795,9.4101,9.4361,97400.0
2008-11-13 13:05:00,10.86,11.13,10.81,11.0,247400.0,9.4275,9.6618,9.3841,9.549,247400.0
2008-11-13 13:10:00,10.99,10.99,10.95,10.97,41800.0,9.5403,9.5403,9.5056,9.5229,41800.0
2008-11-13 13:15:00,10.97,11.04,10.96,11.03,46300.0,9.5229,9.5837,9.5143,9.575,46300.0
2008-11-13 13:20:00,11.02,11.02,10.95,10.96,31700.0,9.5664,9.5664,9.5056,9.5143,31700.0
2008-11-13 13:25:00,10.95,11.01,10.91,11.01,29600.0,9.5056,9.5577,9.4709,9.5577,29600.0
2008-11-13 13:30:00,11.01,11.07,10.98,10.99,39900.0,9.5577,9.6098,9.5316,9.5403,39900.0
2008-11-13 13:35:00,10.99,11.04,10.98,11.01,69100.0,9.5403,9.5837,9.5316,9.5577,69100.0
2008-11-13 13:40:00,11.01,11.03,10.98,11.0,68700.0,9.5577,9.575,9.5316,9.549,68700.0
2008-11-13 13:45:00,11.0,11.05,10.94,10.94,73200.0,9.549,9.5924,9.4969,9.4969,73200.0
2008-11-13 13:50:00,10.94,11.08,10.92,11.07,84800.0,9.4969,9.6184,9.4795,9.6098,84800.0
2008-11-13 13:55:00,11.07,11.08,11.0,11.0,42900.0,9.6098,9.6184,9.549,9.549,42900.0
2008-11-13 14:00:00,11.01,11.04,10.95,10.97,49200.0,9.5577,9.5837,9.5056,9.5229,49200.0
2008-11-13 14:05:00,10.98,11.02,10.95,10.99,48900.0,9.5316,9.5664,9.5056,9.5403,48900.0
2008-11-13 14:10:00,10.98,11.05,10.98,11.03,41200.0,9.5316,9.5924,9.5316,9.575,41200.0
2008-11-13 14:15:00,11.03,11.1,11.03,11.05,45100.0,9.575,9.6358,9.575,9.5924,45100.0
2008-11-13 14:20:00,11.06,11.17,11.05,11.16,48400.0,9.6011,9.6966,9.5924,9.6879,48400.0
2008-11-13 14:25:00,11.15,11.2,11.03,11.17,128100.0,9.6792,9.7226,9.575,9.6966,128100.0
2008-11-13 14:30:00,11.17,11.23,11.12,11.13,47200.0,9.6966,9.7486,9.6532,9.6618,47200.0
2008-11-13 14:35:00,11.13,11.35,11.13,11.27,165300.0,9.6618,9.8528,9.6618,9.7834,165300.0
2008-11-13 14:40:00,11.27,11.3,11.23,11.29,51100.0,9.7834,9.8094,9.7486,9.8007,51100.0
2008-11-13 14:45:00,11.29,11.43,11.28,11.39,53500.0,9.8007,9.9223,9.7921,9.8875,53500.0
2008-11-13 14:50:00,11.39,11.48,11.39,11.41,77600.0,9.8875,9.9657,9.8875,9.9049,77600.0
2008-11-13 14:55:00,11.41,11.41,11.34,11.36,52700.0,9.9049,9.9049,9.8441,9.8615,52700.0
2008-11-13 15:00:00,11.35,11.38,11.29,11.29,48900.0,9.8528,9.8789,9.8007,9.8007,48900.0
2008-11-13 15:05:00,11.3,11.3,11.16,11.17,67600.0,9.8094,9.8094,9.6879,9.6966,67600.0
2008-11-13 15:10:00,11.17,11.23,11.16,11.2,99500.0,9.6966,9.7486,9.6879,9.7226,99500.0
2008-11-13 15:15:00,11.2,11.21,11.18,11.19,76300.0,9.7226,9.7313,9.7052,9.7139,76300.0
2008-11-13 15:20:00,11.19,11.27,11.15,11.26,117300.0,9.7139,9.7834,9.6792,9.7747,117300.0
2008-11-13 15:25:00,11.26,11.31,11.21,11.31,113800.0,9.7747,9.8181,9.7313,9.8181,113800.0
2008-11-13 15:30:00,11.32,11.36,11.3,11.35,101800.0,9.8268,9.8615,9.8094,9.8528,101800.0
2008-11-13 15:35:00,11.34,11.38,11.28,11.37,119200.0,9.8441,9.8789,9.7921,9.8702,119200.0
2008-11-13 15:40:00,11.36,11.43,11.36,11.43,218900.0,9.8615,9.9223,9.8615,9.9223,218900.0
2008-11-13 15:45:00,11.42,11.43,11.37,11.39,141600.0,9.9136,9.9223,9.8702,9.8875,141600.0
2008-11-13 15:50:00,11.39,11.52,11.39,11.52,137500.0,9.8875,10.0004,9.8875,10.0004,137500.0
2008-11-13 15:55:00,11.52,11.58,11.46,11.57,177800.0,10.0004,10.0525,9.9483,10.0438,177800.0
2008-11-14 09:30:00,11.33,11.57,10.66,11.4,61300.0,9.8355,10.0438,9.2538,9.8962,61300.0
2008-11-14 09:35:00,11.39,11.46,11.3,11.4,33200.0,9.8875,9.9483,9.8094,9.8962,33200.0
2008-11-14 09:40:00,11.43,11.5,11.35,11.5,23400.0,9.9223,9.983,9.8528,9.983,23400.0
2008-11-14 09:45:00,11.51,11.55,11.4,11.42,20800.0,9.9917,10.0264,9.8962,9.9136,20800.0
2008-11-14 09:50:00,11.4,11.47,11.39,11.47,27600.0,9.8962,9.957,9.8875,9.957,27600.0
2008-11-14 09:55:00,11.48,11.59,11.45,11.46,49000.0,9.9657,10.0612,9.9396,9.9483,49000.0
2008-11-14 10:00:00,11.47,11.52,11.42,11.46,39400.0,9.957,10.0004,9.9136,9.9483,39400.0
2008-11-14 10:05:00,11.46,11.51,11.44,11.5,69000.0,9.9483,9.9917,9.9309,9.983,69000.0
2008-11-14 10:10:00,11.51,11.51,11.46,11.5,59900.0,9.9917,9.9917,9.9483,9.983,59900.0
2008-11-14 10:15:00,11.5,11.55,11.48,11.51,86600.0,9.983,10.0264,9.9657,9.9917,86600.0
2008-11-14 10:20:00,11.51,11.54,11.44,11.47,57000.0,9.9917,10.0178,9.9309,9.957,57000.0
2008-11-14 10:25:00,11.47,11.55,11.45,11.48,70200.0,9.957,10.0264,9.9396,9.9657,70200.0
2008-11-14 10:30:00,11.49,11.51,11.42,11.5,67100.0,9.9744,9.9917,9.9136,9.983,67100.0
2008-11-14 10:35:00,11.5,11.57,11.45,11.45,45800.0,9.983,10.0438,9.9396,9.9396,45800.0
2008-11-14 10:40:00,11.44,11.45,11.34,11.37,18400.0,9.9309,9.9396,9.8441,9.8702,18400.0
2008-11-14 10:45:00,11.37,11.44,11.3,11.44,25300.0,9.8702,9.9309,9.8094,9.9309,25300.0
2008-11-14 10:50:00,11.45,11.46,11.4,11.44,27700.0,9.9396,9.9483,9.8962,9.9309,27700.0
2008-11-14 10:55:00,11.44,11.45,11.4,11.43,24600.0,9.9309,9.9396,9.8962,9.9223,24600.0
2008-11-14 11:00:00,11.43,11.43,11.38,11.39,30400.0,9.9223,9.9223,9.8789,9.8875,30400.0
2008-11-14 11:05:00,11.39,11.41,11.35,11.4,36300.0,9.8875,9.9049,9.8528,9.8962,36300.0
2008-11-14 11:10:00,11.4,11.4,11.35,11.36,47300.0,9.8962,9.8962,9.8528,9.8615,47300.0
2008-11-14 11:15:00,11.35,11.38,11.33,11.37,19300.0,9.8528,9.8789,9.8355,9.8702,19300.0
2008-11-14 11:20:00,11.38,11.38,11.25,11.28,55500.0,9.8789,9.8789,9.766,9.7921,55500.0
2008-11-14 11:25:00,11.28,11.32,11.24,11.24,22500.0,9.7921,9.8268,9.7573,9.7573,22500.0
2008-11-14 11:30:00,11.23,11.27,11.22,11.25,20000.0,9.7486,9.7834,9.74,9.766,20000.0
2008-11-14 11:35:00,11.26,11.3,11.26,11.28,21900.0,9.7747,9.8094,9.7747,9.7921,21900.0
2008-11-14 11:40:00,11.27,11.34,11.26,11.34,42400.0,9.7834,9.8441,9.7747,9.8441,42400.0
2008-11-14 11:45:00,11.34,11.36,11.33,11.35,13800.0,9.8441,9.8615,9.8355,9.8528,13800.0
2008-11-14 11:50:00,11.36,11.39,11.36,11.38,17600.0,9.8615,9.8875,9.8615,9.8789,17600.0
2008-11-14 11:55:00,11.38,11.38,11.3,11.32,29600.0,9.8789,9.8789,9.8094,9.8268,29600.0
2008-11-14 12:00:00,11.32,11.33,11.21,11.21,37600.0,9.8268,9.8355,9.7313,9.7313,37600.0
2008-11-14 12:05:00,11.21,11.23,11.17,11.23,19000.0,9.7313,9.7486,9.6966,9.7486,19000.0
2008-11-14 12:10:00,11.23,11.23,11.18,11.22,32700.0,9.7486,9.7486,9.7052,9.74,32700.0
2008-11-14 12:15:00,11.22,11.22,11.12,11.12,34900.0,9.74,9.74,9.6532,9.6532,34900.0
2008-11-14 12:20:00,11.12,11.18,11.12,11.13,29100.0,9.6532,9.7052,9.6532,9.6618,29100.0
2008-11-14 12:25:00,11.13,11.2,11.12,11.17,18800.0,9.6618,9.7226,9.6532,9.6966,18800.0
2008-11-14 12:30:00,11.17,11.18,11.13,11.14,20800.0,9.6966,9.7052,9.6618,9.6705,20800.0
2008-11-14 12:35:00,11.13,11.25,11.13,11.23,22400.0,9.6618,9.766,9.6618,9.7486,22400.0
2008-11-14 12:40:00,11.25,11.25,11.22,11.23,24800.0,9.766,9.766,9.74,9.7486,24800.0
2008-11-14 12:45:00,11.24,11.27,11.23,11.25,21700.0,9.7573,9.7834,9.7486,9.766,21700.0
2008-11-14 12:50:00,11.24,11.3,11.24,11.27,45800.0,9.7573,9.8094,9.7573,9.7834,45800.0
2008-11-14 12:55:00,11.27,11.37,11.27,11.33,40400.0,9.7834,9.8702,9.7834,9.8355,40400.0
2008-11-14 13:00:00,11.32,11.33,11.29,11.29,27300.0,9.8268,9.8355,9.8007,9.8007,27300.0
2008-11-14 13:05:00,11.29,11.3,11.27,11.3,13800.0,9.8007,9.8094,9.7834,9.8094,13800.0
2008-11-14 13:10:00,11.29,11.29,11.23,11.23,32500.0,9.8007,9.8007,9.7486,9.7486,32500.0
2008-11-14 13:15:00,11.23,11.31,11.21,11.3,29200.0,9.7486,9.8181,9.7313,9.8094,29200.0
2008-11-14 13:20:00,11.3,11.31,11.25,11.28,49100.0,9.8094,9.8181,9.766,9.7921,49100.0
2008-11-14 13:25:00,11.29,11.4,11.29,11.38,50200.0,9.8007,9.8962,9.8007,9.8789,50200.0
2008-11-14 13:30:00,11.38,11.39,11.33,11.34,31900.0,9.8789,9.8875,9.8355,9.8441,31900.0
2008-11-14 13:35:00,11.34,11.39,11.29,11.37,36500.0,9.8441,9.8875,9.8007,9.8702,36500.0
2008-11-14 13:40:00,11.36,11.41,11.36,11.38,39400.0,9.8615,9.9049,9.8615,9.8789,39400.0
2008-11-14 13:45:00,11.38,11.38,11.32,11.38,47100.0,9.8789,9.8789,9.8268,9.8789,47100.0
2008-11-14 13:50:00,11.38,11.47,11.38,11.42,45100.0,9.8789,9.957,9.8789,9.9136,45100.0
2008-11-14 13:55:00,11.42,11.46,11.4,11.41,46100.0,9.9136,9.9483,9.8962,9.9049,46100.0
2008-11-14 14:00:00,11.4,11.43,11.35,11.42,54500.0,9.8962,9.9223,9.8528,9.9136,54500.0
2008-11-14 14:05:00,11.43,11.61,11.43,11.6,156200.0,9.9223,10.0785,9.9223,10.0698,156200.0
2008-11-14 14:10:00,11.59,11.64,11.55,11.57,70100.0,10.0612,10.1046,10.0264,10.0438,70100.0
2008-11-14 14:15:00,11.58,11.7,11.56,11.7,42800.0,10.0525,10.1567,10.0351,10.1567,42800.0
2008-11-14 14:20:00,11.72,11.74,11.63,11.71,55400.0,10.174,10.1914,10.0959,10.1653,55400.0
2008-11-14 14:25:00,11.72,11.8,11.59,11.61,63200.0,10.174,10.2435,10.0612,10.0785,63200.0
2008-11-14 14:30:00,11.61,11.63,11.56,11.6,64000.0,10.0785,10.0959,10.0351,10.0698,64000.0
2008-11-14 14:35:00,11.6,11.64,11.57,11.62,54400.0,10.0698,10.1046,10.0438,10.0872,54400.0
2008-11-14 14:40:00,11.62,11.79,11.62,11.77,57400.0,10.0872,10.2348,10.0872,10.2174,57400.0
2008-11-14 14:45:00,11.77,11.79,11.65,11.69,74000.0,10.2174,10.2348,10.1132,10.148,74000.0
2008-11-14 14:50:00,11.69,11.75,11.65,11.73,71700.0,10.148,10.2001,10.1132,10.1827,71700.0
2008-11-14 14:55:00,11.73,11.92,11.73,11.9,39400.0,10.1827,10.3476,10.1827,10.3303,39400.0
2008-11-14 15:00:00,11.91,11.97,11.69,11.69,124100.0,10.339,10.391,10.148,10.148,124100.0
2008-11-14 15:05:00,11.7,11.81,11.67,11.8,71200.0,10.1567,10.2521,10.1306,10.2435,71200.0
2008-11-14 15:10:00,11.8,11.81,11.72,11.79,70100.0,10.2435,10.2521,10.174,10.2348,70100.0
2008-11-14 15:15:00,11.79,11.83,11.66,11.66,83100.0,10.2348,10.2695,10.1219,10.1219,83100.0
2008-11-14 15:20:00,11.66,11.75,11.61,11.7,71400.0,10.1219,10.2001,10.0785,10.1567,71400.0
2008-11-14 15:25:00,11.69,11.72,11.59,11.65,49000.0,10.148,10.174,10.0612,10.1132,49000.0
2008-11-14 15:30:00,11.64,11.66,11.54,11.58,112100.0,10.1046,10.1219,10.0178,10.0525,112100.0
2008-11-14 15:35:00,11.58,11.6,11.54,11.59,67100.0,10.0525,10.0698,10.0178,10.0612,67100.0
2008-11-14 15:40:00,11.59,11.59,11.48,11.52,107200.0,10.0612,10.0612,9.9657,10.0004,107200.0
2008-11-14 15:45:00,11.52,11.62,11.51,11.62,72300.0,10.0004,10.0872,9.9917,10.0872,72300.0
2008-11-14 15:50:00,11.62,11.62,11.53,11.53,70400.0,10.0872,10.0872,10.0091,10.0091,70400.0
2008-11-14 15:55:00,11.53,11.61,11.48,11.48,136700.0,10.0091,10.0785,9.9657,9.9657,136700.0
2008-11-17 09:30:00,11.38,11.38,11.27,11.31,20800.0,9.8789,9.8789,9.7834,9.8181,20800.0
2008-11-17 09:35:00,11.31,11.37,11.28,11.33,23200.0,9.8181,9.8702,9.7921,9.8355,23200.0
2008-11-17 09:40:00,11.32,11.35,11.23,11.27,69100.0,9.8268,9.8528,9.7486,9.7834,69100.0
2008-11-17 09:45:00,11.28,11.37,11.25,11.32,51600.0,9.7921,9.8702,9.766,9.8268,51600.0
2008-11-17 09:50:00,11.33,11.42,11.32,11.39,17800.0,9.8355,9.9136,9.8268,9.8875,17800.0
2008-11-17 09:55:00,11.4,11.4,11.37,11.38,8800.0,9.8962,9.8962,9.8702,9.8789,8800.0
2008-11-17 10:00:00,11.38,11.38,11.34,11.34,8100.0,9.8789,9.8789,9.8441,9.8441,8100.0
2008-11-17 10:05:00,11.34,11.4,11.32,11.36,44200.0,9.8441,9.8962,9.8268,9.8615,44200.0
2008-11-17 10:10:00,11.37,11.37,11.29,11.3,22500.0,9.8702,9.8702,9.8007,9.8094,22500.0
2008-11-17 10:15:00,11.29,11.31,11.29,11.29,55600.0,9.8007,9.8181,9.8007,9.8007,55600.0
2008-11-17 10:20:00,11.3,11.36,11.26,11.34,32800.0,9.8094,9.8615,9.7747,9.8441,32800.0
2008-11-17 10:25:00,11.34,11.48,11.33,11.48,27400.0,9.8441,9.9657,9.8355,9.9657,27400.0
2008-11-17 10:30:00,11.48,11.55,11.44,11.55,28800.0,9.9657,10.0264,9.9309,10.0264,28800.0
2008-11-17 10:35:00,11.55,11.62,11.55,11.6,68100.0,10.0264,10.0872,10.0264,10.0698,68100.0
2008-11-17 10:40:00,11.6,11.64,11.6,11.62,26500.0,10.0698,10.1046,10.0698,10.0872,26500.0
2008-11-17 10:45:00,11.62,11.68,11.6,11.67,36400.0,10.0872,10.1393,10.0698,10.1306,36400.0
2008-11-17 10:50:00,11.68,11.68,11.6,11.6,44100.0,10.1393,10.1393,10.0698,10.0698,44100.0
2008-11-17 10:55:00,11.6,11.6,11.53,11.53,21400.0,10.0698,10.0698,10.0091,10.0091,21400.0
2008-11-17 11:00:00,11.54,11.66,11.54,11.64,20000.0,10.0178,10.1219,10.0178,10.1046,20000.0
2008-11-17 11:05:00,11.65,11.67,11.65,11.67,10800.0,10.1132,10.1306,10.1132,10.1306,10800.0
2008-11-17 11:10:00,11.67,11.73,11.67,11.68,32000.0,10.1306,10.1827,10.1306,10.1393,32000.0
2008-11-17 11:15:00,11.68,11.69,11.66,11.68,14200.0,10.1393,10.148,10.1219,10.1393,14200.0
2008-11-17 11:20:00,11.67,11.69,11.66,11.67,16900.0,10.1306,10.148,10.1219,10.1306,16900.0
2008-11-17 11:25:00,11.66,11.67,11.62,11.62,25000.0,10.1219,10.1306,10.0872,10.0872,25000.0
2008-11-17 11:30:00,11.63,11.63,11.59,11.59,11200.0,10.0959,10.0959,10.0612,10.0612,11200.0
2008-11-17 11:35:00,11.59,11.6,11.56,11.57,19300.0,10.0612,10.0698,10.0351,10.0438,19300.0
2008-11-17 11:40:00,11.58,11.59,11.49,11.51,10700.0,10.0525,10.0612,9.9744,9.9917,10700.0
2008-11-17 11:45:00,11.51,11.59,11.5,11.58,23200.0,9.9917,10.0612,9.983,10.0525,23200.0
2008-11-17 11:50:00,11.58,11.62,11.58,11.61,12900.0,10.0525,10.0872,10.0525,10.0785,12900.0
2008-11-17 11:55:00,11.62,11.63,11.61,11.62,15100.0,10.0872,10.0959,10.0785,10.0872,15100.0
2008-11-17 12:00:00,11.62,11.64,11.58,11.6,10700.0,10.0872,10.1046,10.0525,10.0698,10700.0
2008-11-17 12:05:00,11.6,11.78,11.6,11.77,37400.0,10.0698,10.2261,10.0698,10.2174,37400.0
2008-11-17 12:10:00,11.78,11.78,11.74,11.74,43000.0,10.2261,10.2261,10.1914,10.1914,43000.0
2008-11-17 12:15:00,11.76,11.77,11.73,11.77,18600.0,10.2087,10.2174,10.1827,10.2174,18600.0
2008-11-17 12:20:00,11.77,11.78,11.76,11.77,10500.0,10.2174,10.2261,10.2087,10.2174,10500.0
2008-11-17 12:25:00,11.77,11.77,11.74,11.77,15100.0,10.2174,10.2174,10.1914,10.2174,15100.0
2008-11-17 12:30:00,11.78,11.81,11.77,11.79,10100.0,10.2261,10.2521,10.2174,10.2348,10100.0
2008-11-17 12:35:00,11.8,11.8,11.71,11.74,12300.0,10.2435,10.2435,10.1653,10.1914,12300.0
2008-11-17 12:40:00,11.73,11.76,11.73,11.75,15100.0,10.1827,10.2087,10.1827,10.2001,15100.0
2008-11-17 12:45:00,11.76,11.84,11.75,11.84,13500.0,10.2087,10.2782,10.2001,10.2782,13500.0
2008-11-17 12:50:00,11.84,11.84,11.82,11.83,6800.0,10.2782,10.2782,10.2608,10.2695,6800.0
2008-11-17 12:55:00,11.83,11.83,11.75,11.76,13300.0,10.2695,10.2695,10.2001,10.2087,13300.0
2008-11-17 13:00:00,11.75,11.76,11.7,11.71,12400.0,10.2001,10.2087,10.1567,10.1653,12400.0
2008-11-17 13:05:00,11.7,11.71,11.68,11.69,13500.0,10.1567,10.1653,10.1393,10.148,13500.0
2008-11-17 13:10:00,11.7,11.7,11.67,11.69,6700.0,10.1567,10.1567,10.1306,10.148,6700.0
2008-11-17 13:15:00,11.68,11.69,11.63,11.64,35800.0,10.1393,10.148,10.0959,10.1046,35800.0
2008-11-17 13:20:00,11.64,11.64,11.59,11.59,11800.0,10.1046,10.1046,10.0612,10.0612,11800.0
2008-11-17 13:25:00,11.59,11.64,11.58,11.64,11800.0,10.0612,10.1046,10.0525,10.1046,11800.0
2008-11-17 13:30:00,11.63,11.64,11.58,11.58,12200.0,10.0959,10.1046,10.0525,10.0525,12200.0
2008-11-17 13:35:00,11.58,11.58,11.52,11.53,10000.0,10.0525,10.0525,10.0004,10.0091,10000.0
2008-11-17 13:40:00,11.53,11.54,11.5,11.5,11200.0,10.0091,10.0178,9.983,9.983,11200.0
2008-11-17 13:45:00,11.5,11.51,11.5,11.51,6300.0,9.983,9.9917,9.983,9.9917,6300.0
2008-11-17 13:50:00,11.5,11.58,11.5,11.58,11200.0,9.983,10.0525,9.983,10.0525,11200.0
2008-11-17 13:55:00,11.57,11.6,11.57,11.59,11000.0,10.0438,10.0698,10.0438,10.0612,11000.0
2008-11-17 14:00:00,11.59,11.6,11.5,11.5,15800.0,10.0612,10.0698,9.983,9.983,15800.0
2008-11-17 14:05:00,11.5,11.55,11.5,11.55,13000.0,9.983,10.0264,9.983,10.0264,13000.0
2008-11-17 14:10:00,11.55,11.6,11.53,11.6,20200.0,10.0264,10.0698,10.0091,10.0698,20200.0
2008-11-17 14:15:00,11.6,11.6,11.56,11.58,24000.0,10.0698,10.0698,10.0351,10.0525,24000.0
2008-11-17 14:20:00,11.59,11.6,11.5,11.52,20300.0,10.0612,10.0698,9.983,10.0004,20300.0
2008-11-17 14:25:00,11.51,11.53,11.48,11.48,21400.0,9.9917,10.0091,9.9657,9.9657,21400.0
2008-11-17 14:30:00,11.48,11.54,11.47,11.53,30500.0,9.9657,10.0178,9.957,10.0091,30500.0
2008-11-17 14:35:00,11.52,11.56,11.5,11.55,27100.0,10.0004,10.0351,9.983,10.0264,27100.0
2008-11-17 14:40:00,11.55,11.59,11.53,11.59,24000.0,10.0264,10.0612,10.0091,10.0612,24000.0
2008-11-17 14:45:00,11.58,11.58,11.51,11.51,20400.0,10.0525,10.0525,9.9917,9.9917,20400.0
2008-11-17 14:50:00,11.5,11.54,11.48,11.53,28500.0,9.983,10.0178,9.9657,10.0091,28500.0
2008-11-17 14:55:00,11.53,11.56,11.49,11.5,17100.0,10.0091,10.0351,9.9744,9.983,17100.0
2008-11-17 15:00:00,11.5,11.56,11.47,11.56,23700.0,9.983,10.0351,9.957,10.0351,23700.0
2008-11-17 15:05:00,11.56,11.58,11.54,11.56,19500.0,10.0351,10.0525,10.0178,10.0351,19500.0
2008-11-17 15:10:00,11.56,11.57,11.51,11.55,21600.0,10.0351,10.0438,9.9917,10.0264,21600.0
2008-11-17 15:15:00,11.55,11.62,11.55,11.56,22900.0,10.0264,10.0872,10.0264,10.0351,22900.0
2008-11-17 15:20:00,11.55,11.56,11.47,11.48,74200.0,10.0264,10.0351,9.957,9.9657,74200.0
2008-11-17 15:25:00,11.48,11.48,11.43,11.45,47600.0,9.9657,9.9657,9.9223,9.9396,47600.0
2008-11-17 15:30:00,11.45,11.52,11.45,11.47,43800.0,9.9396,10.0004,9.9396,9.957,43800.0
2008-11-17 15:35:00,11.46,11.46,11.36,11.38,30000.0,9.9483,9.9483,9.8615,9.8789,30000.0
2008-11-17 15:40:00,11.39,11.47,11.39,11.45,33900.0,9.8875,9.957,9.8875,9.9396,33900.0
2008-11-17 15:45:00,11.45,11.49,11.41,11.42,35500.0,9.9396,9.9744,9.9049,9.9136,35500.0
2008-11-17 15:50:00,11.42,11.44,11.34,11.34,43000.0,9.9136,9.9309,9.8441,9.8441,43000.0
2008-11-17 15:55:00,11.34,11.37,11.31,11.32,82500.0,9.8441,9.8702,9.8181,9.8268,82500.0
2008-11-18 09:30:00,11.22,11.22,11.15,11.22,28900.0,9.74,9.74,9.6792,9.74,28900.0
2008-11-18 09:35:00,11.22,11.23,11.13,11.23,35500.0,9.74,9.7486,9.6618,9.7486,35500.0
2008-11-18 09:40:00,11.25,11.39,11.24,11.29,11600.0,9.766,9.8875,9.7573,9.8007,11600.0
2008-11-18 09:45:00,11.29,11.31,11.24,11.31,12300.0,9.8007,9.8181,9.7573,9.8181,12300.0
2008-11-18 09:50:00,11.31,11.34,11.23,11.23,10000.0,9.8181,9.8441,9.7486,9.7486,10000.0
2008-11-18 09:55:00,11.23,11.26,11.19,11.23,22800.0,9.7486,9.7747,9.7139,9.7486,22800.0
2008-11-18 10:00:00,11.23,11.27,11.2,11.27,60200.0,9.7486,9.7834,9.7226,9.7834,60200.0
2008-11-18 10:05:00,11.27,11.37,11.27,11.37,37100.0,9.7834,9.8702,9.7834,9.8702,37100.0
2008-11-18 10:10:00,11.36,11.5,11.35,11.48,44500.0,9.8615,9.983,9.8528,9.9657,44500.0
2008-11-18 10:15:00,11.48,11.53,11.48,11.53,32300.0,9.9657,10.0091,9.9657,10.0091,32300.0
2008-11-18 10:20:00,11.53,11.58,11.52,11.52,14700.0,10.0091,10.0525,10.0004,10.0004,14700.0
2008-11-18 10:25:00,11.52,11.66,11.52,11.65,27800.0,10.0004,10.1219,10.0004,10.1132,27800.0
2008-11-18 10:30:00,11.65,11.65,11.6,11.6,18400.0,10.1132,10.1132,10.0698,10.0698,18400.0
2008-11-18 10:35:00,11.6,11.68,11.58,11.67,32700.0,10.0698,10.1393,10.0525,10.1306,32700.0
2008-11-18 10:40:00,11.67,11.68,11.63,11.64,16300.0,10.1306,10.1393,10.0959,10.1046,16300.0
2008-11-18 10:45:00,11.62,11.67,11.62,11.64,26200.0,10.0872,10.1306,10.0872,10.1046,26200.0
2008-11-18 10:50:00,11.64,11.64,11.55,11.58,18200.0,10.1046,10.1046,10.0264,10.0525,18200.0
2008-11-18 10:55:00,11.58,11.58,11.51,11.51,9700.0,10.0525,10.0525,9.9917,9.9917,9700.0
2008-11-18 11:00:00,11.51,11.52,11.43,11.45,13700.0,9.9917,10.0004,9.9223,9.9396,13700.0
2008-11-18 11:05:00,11.45,11.55,11.45,11.51,45800.0,9.9396,10.0264,9.9396,9.9917,45800.0
2008-11-18 11:10:00,11.52,11.55,11.52,11.54,4800.0,10.0004,10.0264,10.0004,10.0178,4800.0
2008-11-18 11:15:00,11.55,11.55,11.52,11.53,4200.0,10.0264,10.0264,10.0004,10.0091,4200.0
2008-11-18 11:20:00,11.54,11.54,11.51,11.52,7800.0,10.0178,10.0178,9.9917,10.0004,7800.0
2008-11-18 11:25:00,11.52,11.53,11.51,11.52,10200.0,10.0004,10.0091,9.9917,10.0004,10200.0
2008-11-18 11:30:00,11.52,11.56,11.5,11.56,9100.0,10.0004,10.0351,9.983,10.0351,9100.0
2008-11-18 11:35:00,11.56,11.63,11.56,11.61,13900.0,10.0351,10.0959,10.0351,10.0785,13900.0
2008-11-18 11:40:00,11.61,11.64,11.6,11.63,12100.0,10.0785,10.1046,10.0698,10.0959,12100.0
2008-11-18 11:45:00,11.63,11.69,11.63,11.69,16800.0,10.0959,10.148,10.0959,10.148,16800.0
2008-11-18 11:50:00,11.7,11.79,11.7,11.74,51500.0,10.1567,10.2348,10.1567,10.1914,51500.0
2008-11-18 11:55:00,11.74,11.78,11.74,11.78,11000.0,10.1914,10.2261,10.1914,10.2261,11000.0
2008-11-18 12:00:00,11.77,11.77,11.72,11.73,19500.0,10.2174,10.2174,10.174,10.1827,19500.0
2008-11-18 12:05:00,11.72,11.73,11.66,11.68,7500.0,10.174,10.1827,10.1219,10.1393,7500.0
2008-11-18 12:10:00,11.67,11.67,11.64,11.64,10300.0,10.1306,10.1306,10.1046,10.1046,10300.0
2008-11-18 12:15:00,11.64,11.67,11.63,11.63,8600.0,10.1046,10.1306,10.0959,10.0959,8600.0
2008-11-18 12:20:00,11.62,11.63,11.59,11.6,13000.0,10.0872,10.0959,10.0612,10.0698,13000.0
2008-11-18 12:25:00,11.6,11.6,11.57,11.57,15100.0,10.0698,10.0698,10.0438,10.0438,15100.0
2008-11-18 12:30:00,11.58,11.58,11.54,11.56,12900.0,10.0525,10.0525,10.0178,10.0351,12900.0
2008-11-18 12:35:00,11.56,11.58,11.55,11.56,34000.0,10.0351,10.0525,10.0264,10.0351,34000.0
2008-11-18 12:40:00,11.57,11.57,11.55,11.55,14900.0,10.0438,10.0438,10.0264,10.0264,14900.0
2008-11-18 12:45:00,11.56,11.56,11.51,11.51,24600.0,10.0351,10.0351,9.9917,9.9917,24600.0
2008-11-18 12:50:00,11.51,11.51,11.48,11.5,18300.0,9.9917,9.9917,9.9657,9.983,18300.0
2008-11-18 12:55:00,11.5,11.58,11.5,11.58,26800.0,9.983,10.0525,9.983,10.0525,26800.0
2008-11-18 13:00:00,11.57,11.58,11.55,11.56,36800.0,10.0438,10.0525,10.0264,10.0351,36800.0
2008-11-18 13:05:00,11.56,11.57,11.54,11.56,37800.0,10.0351,10.0438,10.0178,10.0351,37800.0
2008-11-18 13:10:00,11.55,11.57,11.5,11.52,29300.0,10.0264,10.0438,9.983,10.0004,29300.0
2008-11-18 13:15:00,11.51,11.54,11.49,11.52,35600.0,9.9917,10.0178,9.9744,10.0004,35600.0
2008-11-18 13:20:00,11.52,11.53,11.51,11.51,11900.0,10.0004,10.0091,9.9917,9.9917,11900.0
2008-11-18 13:25:00,11.51,11.54,11.51,11.53,16600.0,9.9917,10.0178,9.9917,10.0091,16600.0
2008-11-18 13:30:00,11.53,11.64,11.5,11.59,59400.0,10.0091,10.1046,9.983,10.0612,59400.0
2008-11-18 13:35:00,11.58,11.6,11.55,11.6,69200.0,10.0525,10.0698,10.0264,10.0698,69200.0
2008-11-18 13:40:00,11.6,11.65,11.6,11.65,35300.0,10.0698,10.1132,10.0698,10.1132,35300.0
2008-11-18 13:45:00,11.65,11.67,11.57,11.61,61600.0,10.1132,10.1306,10.0438,10.0785,61600.0
2008-11-18 13:50:00,11.61,11.73,11.61,11.72,49900.0,10.0785,10.1827,10.0785,10.174,49900.0
2008-11-18 13:55:00,11.71,11.72,11.66,11.72,20600.0,10.1653,10.174,10.1219,10.174,20600.0
2008-11-18 14:00:00,11.72,11.72,11.63,11.63,28800.0,10.174,10.174,10.0959,10.0959,28800.0
2008-11-18 14:05:00,11.63,11.65,11.61,11.62,294700.0,10.0959,10.1132,10.0785,10.0872,294700.0
2008-11-18 14:10:00,11.61,11.72,11.61,11.7,26800.0,10.0785,10.174,10.0785,10.1567,26800.0
2008-11-18 14:15:00,11.71,11.74,11.65,11.65,39800.0,10.1653,10.1914,10.1132,10.1132,39800.0
2008-11-18 14:20:00,11.64,11.68,11.62,11.62,26300.0,10.1046,10.1393,10.0872,10.0872,26300.0
2008-11-18 14:25:00,11.62,11.62,11.54,11.58,103100.0,10.0872,10.0872,10.0178,10.0525,103100.0
2008-11-18 14:30:00,11.59,11.61,11.52,11.59,88300.0,10.0612,10.0785,10.0004,10.0612,88300.0
2008-11-18 14:35:00,11.59,11.64,11.59,11.63,86100.0,10.0612,10.1046,10.0612,10.0959,86100.0
2008-11-18 14:40:00,11.63,11.67,11.61,11.65,46100.0,10.0959,10.1306,10.0785,10.1132,46100.0
2008-11-18 14:45:00,11.65,11.66,11.6,11.62,80600.0,10.1132,10.1219,10.0698,10.0872,80600.0
2008-11-18 14:50:00,11.63,11.65,11.59,11.64,59000.0,10.0959,10.1132,10.0612,10.1046,59000.0
2008-11-18 14:55:00,11.64,11.65,11.6,11.6,30800.0,10.1046,10.1132,10.0698,10.0698,30800.0
2008-11-18 15:00:00,11.61,11.63,11.58,11.61,54900.0,10.0785,10.0959,10.0525,10.0785,54900.0
2008-11-18 15:05:00,11.6,11.68,11.6,11.68,50800.0,10.0698,10.1393,10.0698,10.1393,50800.0
2008-11-18 15:10:00,11.69,11.76,11.67,11.72,84300.0,10.148,10.2087,10.1306,10.174,84300.0
2008-11-18 15:15:00,11.72,11.94,11.72,11.92,176100.0,10.174,10.365,10.174,10.3476,176100.0
2008-11-18 15:20:00,11.93,11.94,11.83,11.87,145000.0,10.3563,10.365,10.2695,10.3042,145000.0
2008-11-18 15:25:00,11.87,12.04,11.85,12.01,149700.0,10.3042,10.4518,10.2869,10.4258,149700.0
2008-11-18 15:30:00,12.01,12.05,11.96,12.01,168400.0,10.4258,10.4605,10.3824,10.4258,168400.0
2008-11-18 15:35:00,12.02,12.08,11.96,11.96,125100.0,10.4344,10.4865,10.3824,10.3824,125100.0
2008-11-18 15:40:00,11.97,12.05,11.96,12.0,262700.0,10.391,10.4605,10.3824,10.4171,262700.0
2008-11-18 15:45:00,12.0,12.08,12.0,12.06,140100.0,10.4171,10.4865,10.4171,10.4692,140100.0
2008-11-18 15:50:00,12.06,12.12,12.02,12.03,154100.0,10.4692,10.5212,10.4344,10.4431,154100.0
2008-11-18 15:55:00,12.03,12.19,12.03,12.18,180100.0,10.4431,10.582,10.4431,10.5733,180100.0
2008-11-19 09:30:00,12.13,12.14,11.95,12.1,36700.0,10.5299,10.5386,10.3737,10.5039,36700.0
2008-11-19 09:35:00,12.09,12.24,12.07,12.24,38200.0,10.4952,10.6254,10.4778,10.6254,38200.0
2008-11-19 09:40:00,12.24,12.3,12.18,12.21,30800.0,10.6254,10.6775,10.5733,10.5994,30800.0
2008-11-19 09:45:00,12.2,12.24,12.16,12.23,47300.0,10.5907,10.6254,10.556,10.6167,47300.0
2008-11-19 09:50:00,12.24,12.24,12.14,12.16,38800.0,10.6254,10.6254,10.5386,10.556,38800.0
2008-11-19 09:55:00,12.16,12.19,12.16,12.18,40400.0,10.556,10.582,10.556,10.5733,40400.0
2008-11-19 10:00:00,12.18,12.29,12.14,12.29,53100.0,10.5733,10.6688,10.5386,10.6688,53100.0
2008-11-19 10:05:00,12.28,12.29,12.18,12.28,49900.0,10.6601,10.6688,10.5733,10.6601,49900.0
2008-11-19 10:10:00,12.28,12.34,12.25,12.27,65400.0,10.6601,10.7122,10.6341,10.6515,65400.0
2008-11-19 10:15:00,12.27,12.3,12.18,12.22,119400.0,10.6515,10.6775,10.5733,10.6081,119400.0
2008-11-19 10:20:00,12.21,12.22,12.13,12.13,35400.0,10.5994,10.6081,10.5299,10.5299,35400.0
2008-11-19 10:25:00,12.12,12.2,12.12,12.16,49300.0,10.5212,10.5907,10.5212,10.556,49300.0
2008-11-19 10:30:00,12.16,12.16,12.12,12.15,49800.0,10.556,10.556,10.5212,10.5473,49800.0
2008-11-19 10:35:00,12.14,12.15,12.08,12.12,72600.0,10.5386,10.5473,10.4865,10.5212,72600.0
2008-11-19 10:40:00,12.12,12.16,12.1,12.12,42700.0,10.5212,10.556,10.5039,10.5212,42700.0
2008-11-19 10:45:00,12.12,12.15,12.06,12.14,58800.0,10.5212,10.5473,10.4692,10.5386,58800.0
2008-11-19 10:50:00,12.14,12.15,11.99,12.0,35900.0,10.5386,10.5473,10.4084,10.4171,35900.0
2008-11-19 10:55:00,12.0,12.03,11.99,12.01,29500.0,10.4171,10.4431,10.4084,10.4258,29500.0
2008-11-19 11:00:00,12.0,12.07,11.99,12.05,23400.0,10.4171,10.4778,10.4084,10.4605,23400.0
2008-11-19 11:05:00,12.05,12.06,12.03,12.06,32400.0,10.4605,10.4692,10.4431,10.4692,32400.0
2008-11-19 11:10:00,12.06,12.1,12.04,12.05,23200.0,10.4692,10.5039,10.4518,10.4605,23200.0
2008-11-19 11:15:00,12.04,12.13,12.01,12.11,35900.0,10.4518,10.5299,10.4258,10.5126,35900.0
2008-11-19 11:20:00,12.11,12.11,12.06,12.06,29100.0,10.5126,10.5126,10.4692,10.4692,29100.0
2008-11-19 11:25:00,12.06,12.07,11.97,11.97,20100.0,10.4692,10.4778,10.391,10.391,20100.0
2008-11-19 11:30:00,11.98,12.0,11.97,11.99,21100.0,10.3997,10.4171,10.391,10.4084,21100.0
2008-11-19 11:35:00,11.98,11.98,11.91,11.95,35300.0,10.3997,10.3997,10.339,10.3737,35300.0
2008-11-19 11:40:00,11.95,11.98,11.94,11.98,28600.0,10.3737,10.3997,10.365,10.3997,28600.0
2008-11-19 11:45:00,11.98,12.01,11.96,11.99,22600.0,10.3997,10.4258,10.3824,10.4084,22600.0
2008-11-19 11:50:00,11.99,12.0,11.97,12.0,20200.0,10.4084,10.4171,10.391,10.4171,20200.0
2008-11-19 11:55:00,11.99,12.09,11.99,12.08,33200.0,10.4084,10.4952,10.4084,10.4865,33200.0
2008-11-19 12:00:00,12.07,12.09,11.99,12.04,99600.0,10.4778,10.4952,10.4084,10.4518,99600.0
2008-11-19 12:05:00,12.05,12.13,12.03,12.11,51700.0,10.4605,10.5299,10.4431,10.5126,51700.0
2008-11-19 12:10:00,12.1,12.11,12.04,12.09,34500.0,10.5039,10.5126,10.4518,10.4952,34500.0
2008-11-19 12:15:00,12.09,12.09,12.02,12.04,35700.0,10.4952,10.4952,10.4344,10.4518,35700.0
2008-11-19 12:20:00,12.04,12.06,11.99,12.0,45500.0,10.4518,10.4692,10.4084,10.4171,45500.0
2008-11-19 12:25:00,12.01,12.02,11.93,11.95,18000.0,10.4258,10.4344,10.3563,10.3737,18000.0
2008-11-19 12:30:00,11.95,12.01,11.94,12.0,32500.0,10.3737,10.4258,10.365,10.4171,32500.0
2008-11-19 12:35:00,12.01,12.02,11.95,12.02,43400.0,10.4258,10.4344,10.3737,10.4344,43400.0
2008-11-19 12:40:00,12.02,12.08,12.02,12.05,34400.0,10.4344,10.4865,10.4344,10.4605,34400.0
2008-11-19 12:45:00,12.04,12.06,12.04,12.05,24000.0,10.4518,10.4692,10.4518,10.4605,24000.0
2008-11-19 12:50:00,12.06,12.06,11.97,12.0,37800.0,10.4692,10.4692,10.391,10.4171,37800.0
2008-11-19 12:55:00,12.0,12.06,11.99,12.05,23100.0,10.4171,10.4692,10.4084,10.4605,23100.0
2008-11-19 13:00:00,12.05,12.06,12.01,12.05,31300.0,10.4605,10.4692,10.4258,10.4605,31300.0
2008-11-19 13:05:00,12.04,12.06,12.02,12.02,13500.0,10.4518,10.4692,10.4344,10.4344,13500.0
2008-11-19 13:10:00,12.02,12.02,12.0,12.02,21100.0,10.4344,10.4344,10.4171,10.4344,21100.0
2008-11-19 13:15:00,12.01,12.02,11.96,11.97,41700.0,10.4258,10.4344,10.3824,10.391,41700.0
2008-11-19 13:20:00,11.98,11.98,11.94,11.94,23200.0,10.3997,10.3997,10.365,10.365,23200.0
2008-11-19 13:25:00,11.94,11.95,11.89,11.91,36200.0,10.365,10.3737,10.3216,10.339,36200.0
2008-11-19 13:30:00,11.9,11.94,11.89,11.9,57100.0,10.3303,10.365,10.3216,10.3303,57100.0
2008-11-19 13:35:00,11.91,11.92,11.88,11.88,66000.0,10.339,10.3476,10.3129,10.3129,66000.0
2008-11-19 13:40:00,11.88,11.88,11.84,11.86,16100.0,10.3129,10.3129,10.2782,10.2955,16100.0
2008-11-19 13:45:00,11.85,11.88,11.85,11.85,14200.0,10.2869,10.3129,10.2869,10.2869,14200.0
2008-11-19 13:50:00,11.85,11.94,11.84,11.94,32200.0,10.2869,10.365,10.2782,10.365,32200.0
2008-11-19 13:55:00,11.95,11.99,11.91,11.91,16200.0,10.3737,10.4084,10.339,10.339,16200.0
2008-11-19 14:00:00,11.91,11.92,11.86,11.92,58300.0,10.339,10.3476,10.2955,10.3476,58300.0
2008-11-19 14:05:00,11.91,11.95,11.88,11.94,65100.0,10.339,10.3737,10.3129,10.365,65100.0
2008-11-19 14:10:00,11.93,12.01,11.93,12.0,28600.0,10.3563,10.4258,10.3563,10.4171,28600.0
2008-11-19 14:15:00,12.0,12.04,11.97,11.97,33500.0,10.4171,10.4518,10.391,10.391,33500.0
2008-11-19 14:20:00,11.98,11.98,11.93,11.95,60400.0,10.3997,10.3997,10.3563,10.3737,60400.0
2008-11-19 14:25:00,11.94,12.03,11.93,11.98,70600.0,10.365,10.4431,10.3563,10.3997,70600.0
2008-11-19 14:30:00,11.98,12.02,11.96,11.96,84600.0,10.3997,10.4344,10.3824,10.3824,84600.0
2008-11-19 14:35:00,11.96,11.96,11.91,11.91,79600.0,10.3824,10.3824,10.339,10.339,79600.0
2008-11-19 14:40:00,11.9,12.04,11.89,12.01,100400.0,10.3303,10.4518,10.3216,10.4258,100400.0
2008-11-19 14:45:00,12.02,12.09,11.98,12.02,55700.0,10.4344,10.4952,10.3997,10.4344,55700.0
2008-11-19 14:50:00,12.02,12.05,11.99,12.01,56200.0,10.4344,10.4605,10.4084,10.4258,56200.0
2008-11-19 14:55:00,12.0,12.03,11.96,12.01,45200.0,10.4171,10.4431,10.3824,10.4258,45200.0
2008-11-19 15:00:00,12.02,12.08,11.96,12.04,78100.0,10.4344,10.4865,10.3824,10.4518,78100.0
2008-11-19 15:05:00,12.04,12.13,12.01,12.09,46900.0,10.4518,10.5299,10.4258,10.4952,46900.0
2008-11-19 15:10:00,12.09,12.12,12.04,12.09,85800.0,10.4952,10.5212,10.4518,10.4952,85800.0
2008-11-19 15:15:00,12.09,12.09,12.0,12.01,83200.0,10.4952,10.4952,10.4171,10.4258,83200.0
2008-11-19 15:20:00,12.03,12.05,11.95,11.99,170100.0,10.4431,10.4605,10.3737,10.4084,170100.0
2008-11-19 15:25:00,11.99,12.08,11.96,12.02,198500.0,10.4084,10.4865,10.3824,10.4344,198500.0
2008-11-19 15:30:00,12.02,12.03,11.96,12.02,165200.0,10.4344,10.4431,10.3824,10.4344,165200.0
2008-11-19 15:35:00,12.02,12.03,11.89,11.89,102600.0,10.4344,10.4431,10.3216,10.3216,102600.0
2008-11-19 15:40:00,11.89,11.99,11.87,11.89,133400.0,10.3216,10.4084,10.3042,10.3216,133400.0
2008-11-19 15:45:00,11.9,11.94,11.82,11.94,179300.0,10.3303,10.365,10.2608,10.365,179300.0
2008-11-19 15:50:00,11.94,11.95,11.86,11.89,250500.0,10.365,10.3737,10.2955,10.3216,250500.0
2008-11-19 15:55:00,11.89,11.96,11.85,11.95,437000.0,10.3216,10.3824,10.2869,10.3737,437000.0
2008-11-20 09:30:00,11.75,11.93,11.66,11.91,26400.0,10.2001,10.3563,10.1219,10.339,26400.0
2008-11-20 09:35:00,11.91,11.97,11.84,11.84,66100.0,10.339,10.391,10.2782,10.2782,66100.0
2008-11-20 09:40:00,11.84,11.86,11.72,11.86,41000.0,10.2782,10.2955,10.174,10.2955,41000.0
2008-11-20 09:45:00,11.85,12.02,11.85,11.94,48100.0,10.2869,10.4344,10.2869,10.365,48100.0
2008-11-20 09:50:00,11.94,12.02,11.91,11.96,54800.0,10.365,10.4344,10.339,10.3824,54800.0
2008-11-20 09:55:00,11.96,12.04,11.92,11.96,38100.0,10.3824,10.4518,10.3476,10.3824,38100.0
2008-11-20 10:00:00,11.96,11.99,11.92,11.96,42400.0,10.3824,10.4084,10.3476,10.3824,42400.0
2008-11-20 10:05:00,11.97,12.01,11.94,11.99,27900.0,10.391,10.4258,10.365,10.4084,27900.0
2008-11-20 10:10:00,11.98,12.11,11.96,12.11,34900.0,10.3997,10.5126,10.3824,10.5126,34900.0
2008-11-20 10:15:00,12.12,12.2,12.07,12.1,57700.0,10.5212,10.5907,10.4778,10.5039,57700.0
2008-11-20 10:20:00,12.1,12.19,12.09,12.16,22300.0,10.5039,10.582,10.4952,10.556,22300.0
2008-11-20 10:25:00,12.16,12.2,12.09,12.16,39800.0,10.556,10.5907,10.4952,10.556,39800.0
2008-11-20 10:30:00,12.15,12.31,12.15,12.28,103500.0,10.5473,10.6862,10.5473,10.6601,103500.0
2008-11-20 10:35:00,12.3,12.35,12.27,12.28,71600.0,10.6775,10.7209,10.6515,10.6601,71600.0
2008-11-20 10:40:00,12.27,12.46,12.27,12.46,95500.0,10.6515,10.8164,10.6515,10.8164,95500.0
2008-11-20 10:45:00,12.46,12.68,12.46,12.67,146800.0,10.8164,11.0074,10.8164,10.9987,146800.0
2008-11-20 10:50:00,12.67,12.8,12.64,12.75,208400.0,10.9987,11.1116,10.9727,11.0681,208400.0
2008-11-20 10:55:00,12.76,12.77,12.53,12.64,47400.0,11.0768,11.0855,10.8772,10.9727,47400.0
2008-11-20 11:00:00,12.66,12.79,12.65,12.75,105600.0,10.99,11.1029,10.9813,11.0681,105600.0
2008-11-20 11:05:00,12.75,12.75,12.71,12.74,58400.0,11.0681,11.0681,11.0334,11.0595,58400.0
2008-11-20 11:10:00,12.73,12.76,12.65,12.74,44600.0,11.0508,11.0768,10.9813,11.0595,44600.0
2008-11-20 11:15:00,12.74,12.82,12.72,12.77,113500.0,11.0595,11.1289,11.0421,11.0855,113500.0
2008-11-20 11:20:00,12.77,12.91,12.77,12.83,69500.0,11.0855,11.207,11.0855,11.1376,69500.0
2008-11-20 11:25:00,12.83,12.83,12.75,12.77,47300.0,11.1376,11.1376,11.0681,11.0855,47300.0
2008-11-20 11:30:00,12.77,12.78,12.7,12.76,22600.0,11.0855,11.0942,11.0247,11.0768,22600.0
2008-11-20 11:35:00,12.76,12.79,12.72,12.78,196900.0,11.0768,11.1029,11.0421,11.0942,196900.0
2008-11-20 11:40:00,12.76,12.92,12.76,12.92,80500.0,11.0768,11.2157,11.0768,11.2157,80500.0
2008-11-20 11:45:00,12.92,12.95,12.8,12.89,195600.0,11.2157,11.2418,11.1116,11.1897,195600.0
2008-11-20 11:50:00,12.89,12.92,12.85,12.87,36900.0,11.1897,11.2157,11.155,11.1723,36900.0
2008-11-20 11:55:00,12.87,12.93,12.84,12.89,49800.0,11.1723,11.2244,11.1463,11.1897,49800.0
2008-11-20 12:00:00,12.87,12.88,12.78,12.8,49300.0,11.1723,11.181,11.0942,11.1116,49300.0
2008-11-20 12:05:00,12.79,12.86,12.77,12.78,45000.0,11.1029,11.1636,11.0855,11.0942,45000.0
2008-11-20 12:10:00,12.77,12.9,12.77,12.87,65800.0,11.0855,11.1984,11.0855,11.1723,65800.0
2008-11-20 12:15:00,12.87,12.93,12.83,12.91,100000.0,11.1723,11.2244,11.1376,11.207,100000.0
2008-11-20 12:20:00,12.92,13.13,12.92,13.11,46000.0,11.2157,11.398,11.2157,11.3807,46000.0
2008-11-20 12:25:00,13.11,13.12,13.05,13.05,108800.0,11.3807,11.3893,11.3286,11.3286,108800.0
2008-11-20 12:30:00,13.04,13.1,13.02,13.08,107300.0,11.3199,11.372,11.3025,11.3546,107300.0
2008-11-20 12:35:00,13.08,13.09,12.97,12.99,69100.0,11.3546,11.3633,11.2591,11.2765,69100.0
2008-11-20 12:40:00,13.0,13.01,12.91,12.91,67900.0,11.2852,11.2938,11.207,11.207,67900.0
2008-11-20 12:45:00,12.91,13.05,12.87,13.05,48800.0,11.207,11.3286,11.1723,11.3286,48800.0
2008-11-20 12:50:00,13.04,13.05,12.96,13.0,47900.0,11.3199,11.3286,11.2504,11.2852,47900.0
2008-11-20 12:55:00,13.0,13.01,12.88,12.89,39600.0,11.2852,11.2938,11.181,11.1897,39600.0
2008-11-20 13:00:00,12.88,12.88,12.72,12.76,30500.0,11.181,11.181,11.0421,11.0768,30500.0
2008-11-20 13:05:00,12.77,12.84,12.77,12.81,26800.0,11.0855,11.1463,11.0855,11.1202,26800.0
2008-11-20 13:10:00,12.82,12.86,12.77,12.85,42500.0,11.1289,11.1636,11.0855,11.155,42500.0
2008-11-20 13:15:00,12.85,12.93,12.82,12.83,49600.0,11.155,11.2244,11.1289,11.1376,49600.0
2008-11-20 13:20:00,12.83,12.84,12.74,12.81,61300.0,11.1376,11.1463,11.0595,11.1202,61300.0
2008-11-20 13:25:00,12.81,12.85,12.79,12.8,29600.0,11.1202,11.155,11.1029,11.1116,29600.0
2008-11-20 13:30:00,12.8,12.81,12.76,12.8,51300.0,11.1116,11.1202,11.0768,11.1116,51300.0
2008-11-20 13:35:00,12.79,12.8,12.66,12.71,49500.0,11.1029,11.1116,10.99,11.0334,49500.0
2008-11-20 13:40:00,12.7,12.74,12.66,12.72,43300.0,11.0247,11.0595,10.99,11.0421,43300.0
2008-11-20 13:45:00,12.73,12.75,12.68,12.7,46700.0,11.0508,11.0681,11.0074,11.0247,46700.0
2008-11-20 13:50:00,12.7,12.76,12.7,12.73,38000.0,11.0247,11.0768,11.0247,11.0508,38000.0
2008-11-20 13:55:00,12.73,12.76,12.63,12.72,60500.0,11.0508,11.0768,10.964,11.0421,60500.0
2008-11-20 14:00:00,12.73,12.75,12.6,12.61,43700.0,11.0508,11.0681,10.9379,10.9466,43700.0
2008-11-20 14:05:00,12.6,12.63,12.5,12.52,47500.0,10.9379,10.964,10.8511,10.8685,47500.0
2008-11-20 14:10:00,12.52,12.55,12.51,12.54,33600.0,10.8685,10.8945,10.8598,10.8858,33600.0
2008-11-20 14:15:00,12.53,12.56,12.44,12.45,46700.0,10.8772,10.9032,10.799,10.8077,46700.0
2008-11-20 14:20:00,12.45,12.5,12.44,12.46,44300.0,10.8077,10.8511,10.799,10.8164,44300.0
2008-11-20 14:25:00,12.46,12.5,12.44,12.45,34800.0,10.8164,10.8511,10.799,10.8077,34800.0
2008-11-20 14:30:00,12.46,12.51,12.38,12.41,46900.0,10.8164,10.8598,10.747,10.773,46900.0
2008-11-20 14:35:00,12.42,12.46,12.4,12.44,59000.0,10.7817,10.8164,10.7643,10.799,59000.0
2008-11-20 14:40:00,12.44,12.51,12.44,12.45,53600.0,10.799,10.8598,10.799,10.8077,53600.0
2008-11-20 14:45:00,12.45,12.45,12.37,12.38,35900.0,10.8077,10.8077,10.7383,10.747,35900.0
2008-11-20 14:50:00,12.38,12.4,12.34,12.37,57300.0,10.747,10.7643,10.7122,10.7383,57300.0
2008-11-20 14:55:00,12.37,12.39,12.33,12.39,142100.0,10.7383,10.7556,10.7035,10.7556,142100.0
2008-11-20 15:00:00,12.39,12.46,12.32,12.34,99200.0,10.7556,10.8164,10.6949,10.7122,99200.0
2008-11-20 15:05:00,12.34,12.4,12.32,12.39,53200.0,10.7122,10.7643,10.6949,10.7556,53200.0
2008-11-20 15:10:00,12.4,12.44,12.38,12.4,61500.0,10.7643,10.799,10.747,10.7643,61500.0
2008-11-20 15:15:00,12.41,12.44,12.3,12.34,81300.0,10.773,10.799,10.6775,10.7122,81300.0
2008-11-20 15:20:00,12.34,12.38,12.26,12.28,113600.0,10.7122,10.747,10.6428,10.6601,113600.0
2008-11-20 15:25:00,12.29,12.31,12.25,12.3,103100.0,10.6688,10.6862,10.6341,10.6775,103100.0
2008-11-20 15:30:00,12.29,12.34,12.27,12.28,139600.0,10.6688,10.7122,10.6515,10.6601,139600.0
2008-11-20 15:35:00,12.27,12.3,12.13,12.14,87600.0,10.6515,10.6775,10.5299,10.5386,87600.0
2008-11-20 15:40:00,12.15,12.17,11.96,11.98,130500.0,10.5473,10.5647,10.3824,10.3997,130500.0
2008-11-20 15:45:00,11.98,12.11,11.97,12.0,134400.0,10.3997,10.5126,10.391,10.4171,134400.0
2008-11-20 15:50:00,12.01,12.08,11.97,12.03,135600.0,10.4258,10.4865,10.391,10.4431,135600.0
2008-11-20 15:55:00,12.03,12.04,11.97,12.02,165500.0,10.4431,10.4518,10.391,10.4344,165500.0
2008-11-21 09:30:00,12.34,12.34,11.86,11.87,111300.0,10.7122,10.7122,10.2955,10.3042,111300.0
2008-11-21 09:35:00,11.85,12.08,11.78,12.01,39100.0,10.2869,10.4865,10.2261,10.4258,39100.0
2008-11-21 09:40:00,12.0,12.08,11.99,12.06,23300.0,10.4171,10.4865,10.4084,10.4692,23300.0
2008-11-21 09:45:00,12.06,12.18,12.05,12.12,58400.0,10.4692,10.5733,10.4605,10.5212,58400.0
2008-11-21 09:50:00,12.12,12.15,12.06,12.06,61800.0,10.5212,10.5473,10.4692,10.4692,61800.0
2008-11-21 09:55:00,12.05,12.07,11.87,11.93,42600.0,10.4605,10.4778,10.3042,10.3563,42600.0
2008-11-21 10:00:00,11.94,11.94,11.82,11.89,32900.0,10.365,10.365,10.2608,10.3216,32900.0
2008-11-21 10:05:00,11.9,11.95,11.89,11.92,32600.0,10.3303,10.3737,10.3216,10.3476,32600.0
2008-11-21 10:10:00,11.92,11.93,11.8,11.82,35600.0,10.3476,10.3563,10.2435,10.2608,35600.0
2008-11-21 10:15:00,11.82,11.83,11.74,11.81,27200.0,10.2608,10.2695,10.1914,10.2521,27200.0
2008-11-21 10:20:00,11.81,11.89,11.78,11.82,43000.0,10.2521,10.3216,10.2261,10.2608,43000.0
2008-11-21 10:25:00,11.83,11.85,11.76,11.77,21500.0,10.2695,10.2869,10.2087,10.2174,21500.0
2008-11-21 10:30:00,11.78,11.81,11.73,11.74,21500.0,10.2261,10.2521,10.1827,10.1914,21500.0
2008-11-21 10:35:00,11.74,11.77,11.67,11.69,39700.0,10.1914,10.2174,10.1306,10.148,39700.0
2008-11-21 10:40:00,11.68,11.68,11.64,11.66,40500.0,10.1393,10.1393,10.1046,10.1219,40500.0
2008-11-21 10:45:00,11.66,11.73,11.65,11.67,36700.0,10.1219,10.1827,10.1132,10.1306,36700.0
2008-11-21 10:50:00,11.66,11.68,11.64,11.67,39800.0,10.1219,10.1393,10.1046,10.1306,39800.0
2008-11-21 10:55:00,11.68,11.69,11.61,11.63,20200.0,10.1393,10.148,10.0785,10.0959,20200.0
2008-11-21 11:00:00,11.62,11.62,11.39,11.39,48800.0,10.0872,10.0872,9.8875,9.8875,48800.0
2008-11-21 11:05:00,11.39,11.41,11.31,11.39,60700.0,9.8875,9.9049,9.8181,9.8875,60700.0
2008-11-21 11:10:00,11.39,11.51,11.39,11.46,39900.0,9.8875,9.9917,9.8875,9.9483,39900.0
2008-11-21 11:15:00,11.46,11.51,11.43,11.49,42300.0,9.9483,9.9917,9.9223,9.9744,42300.0
2008-11-21 11:20:00,11.5,11.59,11.44,11.59,61500.0,9.983,10.0612,9.9309,10.0612,61500.0
2008-11-21 11:25:00,11.59,11.67,11.56,11.57,70000.0,10.0612,10.1306,10.0351,10.0438,70000.0
2008-11-21 11:30:00,11.58,11.62,11.56,11.57,23600.0,10.0525,10.0872,10.0351,10.0438,23600.0
2008-11-21 11:35:00,11.57,11.59,11.52,11.56,34300.0,10.0438,10.0612,10.0004,10.0351,34300.0
2008-11-21 11:40:00,11.56,11.61,11.53,11.54,41200.0,10.0351,10.0785,10.0091,10.0178,41200.0
2008-11-21 11:45:00,11.55,11.59,11.53,11.55,37100.0,10.0264,10.0612,10.0091,10.0264,37100.0
2008-11-21 11:50:00,11.55,11.58,11.48,11.49,24000.0,10.0264,10.0525,9.9657,9.9744,24000.0
2008-11-21 11:55:00,11.48,11.5,11.42,11.43,18200.0,9.9657,9.983,9.9136,9.9223,18200.0
2008-11-21 12:00:00,11.42,11.43,11.36,11.42,35000.0,9.9136,9.9223,9.8615,9.9136,35000.0
2008-11-21 12:05:00,11.43,11.54,11.43,11.49,40300.0,9.9223,10.0178,9.9223,9.9744,40300.0
2008-11-21 12:10:00,11.5,11.54,11.46,11.51,22200.0,9.983,10.0178,9.9483,9.9917,22200.0
2008-11-21 12:15:00,11.52,11.59,11.47,11.47,31700.0,10.0004,10.0612,9.957,9.957,31700.0
2008-11-21 12:20:00,11.46,11.55,11.46,11.55,36700.0,9.9483,10.0264,9.9483,10.0264,36700.0
2008-11-21 12:25:00,11.52,11.61,11.52,11.6,17100.0,10.0004,10.0785,10.0004,10.0698,17100.0
2008-11-21 12:30:00,11.6,11.69,11.59,11.68,14800.0,10.0698,10.148,10.0612,10.1393,14800.0
2008-11-21 12:35:00,11.67,11.77,11.65,11.72,17300.0,10.1306,10.2174,10.1132,10.174,17300.0
2008-11-21 12:40:00,11.73,11.76,11.71,11.73,17200.0,10.1827,10.2087,10.1653,10.1827,17200.0
2008-11-21 12:45:00,11.73,11.78,11.67,11.67,17600.0,10.1827,10.2261,10.1306,10.1306,17600.0
2008-11-21 12:50:00,11.67,11.73,11.66,11.7,13700.0,10.1306,10.1827,10.1219,10.1567,13700.0
2008-11-21 12:55:00,11.69,11.71,11.61,11.61,35100.0,10.148,10.1653,10.0785,10.0785,35100.0
2008-11-21 13:00:00,11.6,11.63,11.56,11.56,14800.0,10.0698,10.0959,10.0351,10.0351,14800.0
2008-11-21 13:05:00,11.57,11.58,11.54,11.56,8700.0,10.0438,10.0525,10.0178,10.0351,8700.0
2008-11-21 13:10:00,11.56,11.6,11.55,11.6,33500.0,10.0351,10.0698,10.0264,10.0698,33500.0
2008-11-21 13:15:00,11.61,11.62,11.57,11.58,14700.0,10.0785,10.0872,10.0438,10.0525,14700.0
2008-11-21 13:20:00,11.58,11.58,11.49,11.49,12600.0,10.0525,10.0525,9.9744,9.9744,12600.0
2008-11-21 13:25:00,11.5,11.51,11.48,11.5,16000.0,9.983,9.9917,9.9657,9.983,16000.0
2008-11-21 13:30:00,11.5,11.51,11.46,11.47,12800.0,9.983,9.9917,9.9483,9.957,12800.0
2008-11-21 13:35:00,11.47,11.47,11.44,11.47,21900.0,9.957,9.957,9.9309,9.957,21900.0
2008-11-21 13:40:00,11.47,11.57,11.46,11.52,29600.0,9.957,10.0438,9.9483,10.0004,29600.0
2008-11-21 13:45:00,11.53,11.53,11.48,11.5,12200.0,10.0091,10.0091,9.9657,9.983,12200.0
2008-11-21 13:50:00,11.49,11.49,11.43,11.44,18100.0,9.9744,9.9744,9.9223,9.9309,18100.0
2008-11-21 13:55:00,11.44,11.44,11.33,11.33,15200.0,9.9309,9.9309,9.8355,9.8355,15200.0
2008-11-21 14:00:00,11.33,11.46,11.31,11.46,26800.0,9.8355,9.9483,9.8181,9.9483,26800.0
2008-11-21 14:05:00,11.46,11.5,11.43,11.44,24400.0,9.9483,9.983,9.9223,9.9309,24400.0
2008-11-21 14:10:00,11.44,11.46,11.42,11.42,13400.0,9.9309,9.9483,9.9136,9.9136,13400.0
2008-11-21 14:15:00,11.42,11.43,11.37,11.38,30400.0,9.9136,9.9223,9.8702,9.8789,30400.0
2008-11-21 14:20:00,11.38,11.47,11.38,11.45,41700.0,9.8789,9.957,9.8789,9.9396,41700.0
2008-11-21 14:25:00,11.45,11.46,11.39,11.39,27400.0,9.9396,9.9483,9.8875,9.8875,27400.0
2008-11-21 14:30:00,11.39,11.39,11.33,11.33,29600.0,9.8875,9.8875,9.8355,9.8355,29600.0
2008-11-21 14:35:00,11.33,11.33,11.25,11.29,54400.0,9.8355,9.8355,9.766,9.8007,54400.0
2008-11-21 14:40:00,11.28,11.29,11.18,11.24,59600.0,9.7921,9.8007,9.7052,9.7573,59600.0
2008-11-21 14:45:00,11.23,11.33,11.23,11.29,72900.0,9.7486,9.8355,9.7486,9.8007,72900.0
2008-11-21 14:50:00,11.28,11.33,11.23,11.26,72100.0,9.7921,9.8355,9.7486,9.7747,72100.0
2008-11-21 14:55:00,11.26,11.3,11.14,11.18,78200.0,9.7747,9.8094,9.6705,9.7052,78200.0
2008-11-21 15:00:00,11.19,11.39,11.19,11.35,55300.0,9.7139,9.8875,9.7139,9.8528,55300.0
2008-11-21 15:05:00,11.35,11.48,11.32,11.45,97400.0,9.8528,9.9657,9.8268,9.9396,97400.0
2008-11-21 15:10:00,11.45,11.64,11.43,11.63,53800.0,9.9396,10.1046,9.9223,10.0959,53800.0
2008-11-21 15:15:00,11.63,11.72,11.56,11.68,40600.0,10.0959,10.174,10.0351,10.1393,40600.0
2008-11-21 15:20:00,11.69,11.73,11.62,11.72,53500.0,10.148,10.1827,10.0872,10.174,53500.0
2008-11-21 15:25:00,11.72,11.83,11.65,11.8,69400.0,10.174,10.2695,10.1132,10.2435,69400.0
2008-11-21 15:30:00,11.8,11.95,11.78,11.93,64900.0,10.2435,10.3737,10.2261,10.3563,64900.0
2008-11-21 15:35:00,11.93,12.06,11.91,12.0,74600.0,10.3563,10.4692,10.339,10.4171,74600.0
2008-11-21 15:40:00,12.01,12.04,11.92,11.92,73700.0,10.4258,10.4518,10.3476,10.3476,73700.0
2008-11-21 15:45:00,11.92,12.01,11.84,11.99,85000.0,10.3476,10.4258,10.2782,10.4084,85000.0
2008-11-21 15:50:00,11.98,12.1,11.94,12.1,106900.0,10.3997,10.5039,10.365,10.5039,106900.0
2008-11-21 15:55:00,12.1,12.19,12.09,12.12,155600.0,10.5039,10.582,10.4952,10.5212,155600.0
2008-11-24 09:30:00,12.39,12.4,12.0,12.0,23700.0,10.7556,10.7643,10.4171,10.4171,23700.0
2008-11-24 09:35:00,12.01,12.03,11.85,11.89,44700.0,10.4258,10.4431,10.2869,10.3216,44700.0
2008-11-24 09:40:00,11.9,11.93,11.83,11.91,26400.0,10.3303,10.3563,10.2695,10.339,26400.0
2008-11-24 09:45:00,11.92,11.96,11.89,11.92,19800.0,10.3476,10.3824,10.3216,10.3476,19800.0
2008-11-24 09:50:00,11.92,11.98,11.89,11.92,40000.0,10.3476,10.3997,10.3216,10.3476,40000.0
2008-11-24 09:55:00,11.91,11.95,11.88,11.93,39100.0,10.339,10.3737,10.3129,10.3563,39100.0
2008-11-24 10:00:00,11.92,12.0,11.92,12.0,46800.0,10.3476,10.4171,10.3476,10.4171,46800.0
2008-11-24 10:05:00,11.99,12.02,11.97,11.99,42700.0,10.4084,10.4344,10.391,10.4084,42700.0
2008-11-24 10:10:00,11.99,12.0,11.95,11.98,42000.0,10.4084,10.4171,10.3737,10.3997,42000.0
2008-11-24 10:15:00,11.98,11.99,11.93,11.94,42100.0,10.3997,10.4084,10.3563,10.365,42100.0
2008-11-24 10:20:00,11.94,11.95,11.9,11.91,57600.0,10.365,10.3737,10.3303,10.339,57600.0
2008-11-24 10:25:00,11.93,11.94,11.89,11.94,49600.0,10.3563,10.365,10.3216,10.365,49600.0
2008-11-24 10:30:00,11.94,12.02,11.9,12.01,92700.0,10.365,10.4344,10.3303,10.4258,92700.0
2008-11-24 10:35:00,12.02,12.08,12.01,12.03,44600.0,10.4344,10.4865,10.4258,10.4431,44600.0
2008-11-24 10:40:00,12.03,12.14,12.02,12.13,34000.0,10.4431,10.5386,10.4344,10.5299,34000.0
2008-11-24 10:45:00,12.13,12.16,12.07,12.07,31400.0,10.5299,10.556,10.4778,10.4778,31400.0
2008-11-24 10:50:00,12.07,12.09,12.04,12.08,20700.0,10.4778,10.4952,10.4518,10.4865,20700.0
2008-11-24 10:55:00,12.09,12.17,12.05,12.17,31100.0,10.4952,10.5647,10.4605,10.5647,31100.0
2008-11-24 11:00:00,12.18,12.2,12.1,12.12,37000.0,10.5733,10.5907,10.5039,10.5212,37000.0
2008-11-24 11:05:00,12.11,12.16,12.09,12.12,40800.0,10.5126,10.556,10.4952,10.5212,40800.0
2008-11-24 11:10:00,12.12,12.12,12.08,12.1,27600.0,10.5212,10.5212,10.4865,10.5039,27600.0
2008-11-24 11:15:00,12.1,12.18,12.1,12.12,35900.0,10.5039,10.5733,10.5039,10.5212,35900.0
2008-11-24 11:20:00,12.12,12.25,12.09,12.25,34300.0,10.5212,10.6341,10.4952,10.6341,34300.0
2008-11-24 11:25:00,12.26,12.28,12.19,12.19,26700.0,10.6428,10.6601,10.582,10.582,26700.0
2008-11-24 11:30:00,12.19,12.22,12.11,12.17,32300.0,10.582,10.6081,10.5126,10.5647,32300.0
2008-11-24 11:35:00,12.17,12.25,12.16,12.21,40800.0,10.5647,10.6341,10.556,10.5994,40800.0
2008-11-24 11:40:00,12.21,12.26,12.16,12.26,29100.0,10.5994,10.6428,10.556,10.6428,29100.0
2008-11-24 11:45:00,12.26,12.26,12.14,12.14,45300.0,10.6428,10.6428,10.5386,10.5386,45300.0
2008-11-24 11:50:00,12.15,12.2,12.14,12.17,34200.0,10.5473,10.5907,10.5386,10.5647,34200.0
2008-11-24 11:55:00,12.17,12.19,12.14,12.14,13400.0,10.5647,10.582,10.5386,10.5386,13400.0
2008-11-24 12:00:00,12.14,12.17,12.08,12.09,32400.0,10.5386,10.5647,10.4865,10.4952,32400.0
2008-11-24 12:05:00,12.1,12.12,12.08,12.09,18100.0,10.5039,10.5212,10.4865,10.4952,18100.0
2008-11-24 12:10:00,12.1,12.1,12.01,12.09,23600.0,10.5039,10.5039,10.4258,10.4952,23600.0
2008-11-24 12:15:00,12.09,12.13,12.02,12.02,49200.0,10.4952,10.5299,10.4344,10.4344,49200.0
2008-11-24 12:20:00,12.03,12.03,11.92,11.95,20900.0,10.4431,10.4431,10.3476,10.3737,20900.0
2008-11-24 12:25:00,11.95,12.0,11.93,11.96,26100.0,10.3737,10.4171,10.3563,10.3824,26100.0
2008-11-24 12:30:00,11.95,12.1,11.95,12.08,45200.0,10.3737,10.5039,10.3737,10.4865,45200.0
2008-11-24 12:35:00,12.08,12.16,12.04,12.05,17400.0,10.4865,10.556,10.4518,10.4605,17400.0
2008-11-24 12:40:00,12.02,12.08,11.98,12.07,17800.0,10.4344,10.4865,10.3997,10.4778,17800.0
2008-11-24 12:45:00,12.06,12.1,12.04,12.1,25700.0,10.4692,10.5039,10.4518,10.5039,25700.0
2008-11-24 12:50:00,12.1,12.17,12.08,12.15,24100.0,10.5039,10.5647,10.4865,10.5473,24100.0
2008-11-24 12:55:00,12.15,12.17,12.12,12.17,23800.0,10.5473,10.5647,10.5212,10.5647,23800.0
2008-11-24 13:00:00,12.18,12.18,12.15,12.15,28900.0,10.5733,10.5733,10.5473,10.5473,28900.0
2008-11-24 13:05:00,12.15,12.15,12.09,12.12,44200.0,10.5473,10.5473,10.4952,10.5212,44200.0
2008-11-24 13:10:00,12.13,12.14,12.11,12.12,30000.0,10.5299,10.5386,10.5126,10.5212,30000.0
2008-11-24 13:15:00,12.12,12.12,12.07,12.12,13200.0,10.5212,10.5212,10.4778,10.5212,13200.0
2008-11-24 13:20:00,12.12,12.13,12.11,12.13,18200.0,10.5212,10.5299,10.5126,10.5299,18200.0
2008-11-24 13:25:00,12.13,12.17,12.11,12.17,17500.0,10.5299,10.5647,10.5126,10.5647,17500.0
2008-11-24 13:30:00,12.16,12.22,12.15,12.2,25800.0,10.556,10.6081,10.5473,10.5907,25800.0
2008-11-24 13:35:00,12.2,12.24,12.15,12.17,33100.0,10.5907,10.6254,10.5473,10.5647,33100.0
2008-11-24 13:40:00,12.17,12.2,12.16,12.16,19800.0,10.5647,10.5907,10.556,10.556,19800.0
2008-11-24 13:45:00,12.16,12.16,12.12,12.15,22500.0,10.556,10.556,10.5212,10.5473,22500.0
2008-11-24 13:50:00,12.16,12.2,12.15,12.19,19000.0,10.556,10.5907,10.5473,10.582,19000.0
2008-11-24 13:55:00,12.19,12.26,12.17,12.23,84800.0,10.582,10.6428,10.5647,10.6167,84800.0
2008-11-24 14:00:00,12.24,12.24,12.15,12.18,32000.0,10.6254,10.6254,10.5473,10.5733,32000.0
2008-11-24 14:05:00,12.18,12.18,12.04,12.06,38600.0,10.5733,10.5733,10.4518,10.4692,38600.0
2008-11-24 14:10:00,12.07,12.13,12.02,12.1,31400.0,10.4778,10.5299,10.4344,10.5039,31400.0
2008-11-24 14:15:00,12.11,12.13,12.06,12.13,12200.0,10.5126,10.5299,10.4692,10.5299,12200.0
2008-11-24 14:20:00,12.13,12.24,12.13,12.23,37500.0,10.5299,10.6254,10.5299,10.6167,37500.0
2008-11-24 14:25:00,12.23,12.24,12.16,12.18,45800.0,10.6167,10.6254,10.556,10.5733,45800.0
2008-11-24 14:30:00,12.18,12.22,12.17,12.19,87900.0,10.5733,10.6081,10.5647,10.582,87900.0
2008-11-24 14:35:00,12.19,12.23,12.17,12.19,24500.0,10.582,10.6167,10.5647,10.582,24500.0
2008-11-24 14:40:00,12.2,12.2,12.09,12.12,58200.0,10.5907,10.5907,10.4952,10.5212,58200.0
2008-11-24 14:45:00,12.12,12.13,12.03,12.05,18100.0,10.5212,10.5299,10.4431,10.4605,18100.0
2008-11-24 14:50:00,12.04,12.08,12.03,12.05,31800.0,10.4518,10.4865,10.4431,10.4605,31800.0
2008-11-24 14:55:00,12.05,12.12,12.05,12.11,26400.0,10.4605,10.5212,10.4605,10.5126,26400.0
2008-11-24 15:00:00,12.11,12.17,12.07,12.17,40900.0,10.5126,10.5647,10.4778,10.5647,40900.0
2008-11-24 15:05:00,12.17,12.21,12.11,12.2,127000.0,10.5647,10.5994,10.5126,10.5907,127000.0
2008-11-24 15:10:00,12.2,12.22,12.16,12.17,63700.0,10.5907,10.6081,10.556,10.5647,63700.0
2008-11-24 15:15:00,12.18,12.21,12.15,12.17,65900.0,10.5733,10.5994,10.5473,10.5647,65900.0
2008-11-24 15:20:00,12.16,12.22,12.16,12.18,56100.0,10.556,10.6081,10.556,10.5733,56100.0
2008-11-24 15:25:00,12.19,12.32,12.19,12.25,104000.0,10.582,10.6949,10.582,10.6341,104000.0
2008-11-24 15:30:00,12.25,12.3,12.22,12.23,51600.0,10.6341,10.6775,10.6081,10.6167,51600.0
2008-11-24 15:35:00,12.23,12.27,12.19,12.26,81600.0,10.6167,10.6515,10.582,10.6428,81600.0
2008-11-24 15:40:00,12.26,12.41,12.26,12.31,140300.0,10.6428,10.773,10.6428,10.6862,140300.0
2008-11-24 15:45:00,12.31,12.35,12.27,12.29,112100.0,10.6862,10.7209,10.6515,10.6688,112100.0
2008-11-24 15:50:00,12.29,12.33,12.11,12.13,170000.0,10.6688,10.7035,10.5126,10.5299,170000.0
2008-11-24 15:55:00,12.13,12.21,12.11,12.13,312000.0,10.5299,10.5994,10.5126,10.5299,312000.0
2008-11-25 09:30:00,12.3,12.35,12.12,12.14,49900.0,10.6775,10.7209,10.5212,10.5386,49900.0
2008-11-25 09:35:00,12.14,12.15,12.06,12.11,37400.0,10.5386,10.5473,10.4692,10.5126,37400.0
2008-11-25 09:40:00,12.12,12.15,12.01,12.01,94800.0,10.5212,10.5473,10.4258,10.4258,94800.0
2008-11-25 09:45:00,12.02,12.11,12.02,12.09,40500.0,10.4344,10.5126,10.4344,10.4952,40500.0
2008-11-25 09:50:00,12.1,12.12,11.99,12.01,53800.0,10.5039,10.5212,10.4084,10.4258,53800.0
2008-11-25 09:55:00,12.01,12.11,11.98,12.11,80600.0,10.4258,10.5126,10.3997,10.5126,80600.0
2008-11-25 10:00:00,12.11,12.19,11.94,11.97,91700.0,10.5126,10.582,10.365,10.391,91700.0
2008-11-25 10:05:00,11.97,12.04,11.91,11.95,45200.0,10.391,10.4518,10.339,10.3737,45200.0
2008-11-25 10:10:00,11.98,12.01,11.91,11.93,33500.0,10.3997,10.4258,10.339,10.3563,33500.0
2008-11-25 10:15:00,11.93,11.95,11.81,11.85,45800.0,10.3563,10.3737,10.2521,10.2869,45800.0
2008-11-25 10:20:00,11.85,11.91,11.8,11.83,68500.0,10.2869,10.339,10.2435,10.2695,68500.0
2008-11-25 10:25:00,11.82,11.92,11.82,11.88,31300.0,10.2608,10.3476,10.2608,10.3129,31300.0
2008-11-25 10:30:00,11.89,11.91,11.86,11.88,20200.0,10.3216,10.339,10.2955,10.3129,20200.0
2008-11-25 10:35:00,11.88,11.88,11.76,11.76,21400.0,10.3129,10.3129,10.2087,10.2087,21400.0
2008-11-25 10:40:00,11.76,11.79,11.72,11.79,29500.0,10.2087,10.2348,10.174,10.2348,29500.0
2008-11-25 10:45:00,11.78,11.8,11.77,11.77,27500.0,10.2261,10.2435,10.2174,10.2174,27500.0
2008-11-25 10:50:00,11.78,11.8,11.72,11.75,39000.0,10.2261,10.2435,10.174,10.2001,39000.0
2008-11-25 10:55:00,11.75,11.78,11.72,11.74,31400.0,10.2001,10.2261,10.174,10.1914,31400.0
2008-11-25 11:00:00,11.74,11.79,11.7,11.71,28000.0,10.1914,10.2348,10.1567,10.1653,28000.0
2008-11-25 11:05:00,11.72,11.72,11.6,11.64,48300.0,10.174,10.174,10.0698,10.1046,48300.0
2008-11-25 11:10:00,11.65,11.76,11.65,11.76,30100.0,10.1132,10.2087,10.1132,10.2087,30100.0
2008-11-25 11:15:00,11.75,11.84,11.72,11.84,22700.0,10.2001,10.2782,10.174,10.2782,22700.0
2008-11-25 11:20:00,11.84,11.85,11.79,11.83,37900.0,10.2782,10.2869,10.2348,10.2695,37900.0
2008-11-25 11:25:00,11.84,11.85,11.82,11.85,11200.0,10.2782,10.2869,10.2608,10.2869,11200.0
2008-11-25 11:30:00,11.84,11.86,11.8,11.83,21600.0,10.2782,10.2955,10.2435,10.2695,21600.0
2008-11-25 11:35:00,11.81,11.85,11.76,11.77,23800.0,10.2521,10.2869,10.2087,10.2174,23800.0
2008-11-25 11:40:00,11.77,11.89,11.77,11.88,19800.0,10.2174,10.3216,10.2174,10.3129,19800.0
2008-11-25 11:45:00,11.88,11.92,11.84,11.85,24700.0,10.3129,10.3476,10.2782,10.2869,24700.0
2008-11-25 11:50:00,11.86,11.88,11.8,11.8,34600.0,10.2955,10.3129,10.2435,10.2435,34600.0
2008-11-25 11:55:00,11.8,11.87,11.79,11.79,33000.0,10.2435,10.3042,10.2348,10.2348,33000.0
2008-11-25 12:00:00,11.79,11.85,11.77,11.78,25100.0,10.2348,10.2869,10.2174,10.2261,25100.0
2008-11-25 12:05:00,11.79,11.81,11.74,11.78,17000.0,10.2348,10.2521,10.1914,10.2261,17000.0
2008-11-25 12:10:00,11.8,11.8,11.66,11.66,19000.0,10.2435,10.2435,10.1219,10.1219,19000.0
2008-11-25 12:15:00,11.66,11.71,11.66,11.69,10800.0,10.1219,10.1653,10.1219,10.148,10800.0
2008-11-25 12:20:00,11.7,11.7,11.61,11.61,20800.0,10.1567,10.1567,10.0785,10.0785,20800.0
2008-11-25 12:25:00,11.59,11.63,11.58,11.62,17000.0,10.0612,10.0959,10.0525,10.0872,17000.0
2008-11-25 12:30:00,11.63,11.68,11.6,11.61,16800.0,10.0959,10.1393,10.0698,10.0785,16800.0
2008-11-25 12:35:00,11.62,11.67,11.6,11.66,13800.0,10.0872,10.1306,10.0698,10.1219,13800.0
2008-11-25 12:40:00,11.66,11.68,11.61,11.61,18500.0,10.1219,10.1393,10.0785,10.0785,18500.0
2008-11-25 12:45:00,11.61,11.62,11.53,11.56,30900.0,10.0785,10.0872,10.0091,10.0351,30900.0
2008-11-25 12:50:00,11.56,11.56,11.47,11.49,17200.0,10.0351,10.0351,9.957,9.9744,17200.0
2008-11-25 12:55:00,11.49,11.59,11.49,11.53,17200.0,9.9744,10.0612,9.9744,10.0091,17200.0
2008-11-25 13:00:00,11.54,11.55,11.5,11.5,10700.0,10.0178,10.0264,9.983,9.983,10700.0
2008-11-25 13:05:00,11.51,11.58,11.5,11.56,19600.0,9.9917,10.0525,9.983,10.0351,19600.0
2008-11-25 13:10:00,11.57,11.64,11.56,11.58,13000.0,10.0438,10.1046,10.0351,10.0525,13000.0
2008-11-25 13:15:00,11.59,11.59,11.52,11.57,18200.0,10.0612,10.0612,10.0004,10.0438,18200.0
2008-11-25 13:20:00,11.58,11.62,11.54,11.54,14200.0,10.0525,10.0872,10.0178,10.0178,14200.0
2008-11-25 13:25:00,11.55,11.66,11.53,11.65,32400.0,10.0264,10.1219,10.0091,10.1132,32400.0
2008-11-25 13:30:00,11.66,11.7,11.66,11.67,14600.0,10.1219,10.1567,10.1219,10.1306,14600.0
2008-11-25 13:35:00,11.68,11.7,11.67,11.69,17800.0,10.1393,10.1567,10.1306,10.148,17800.0
2008-11-25 13:40:00,11.68,11.69,11.64,11.64,13900.0,10.1393,10.148,10.1046,10.1046,13900.0
2008-11-25 13:45:00,11.65,11.69,11.65,11.69,14500.0,10.1132,10.148,10.1132,10.148,14500.0
2008-11-25 13:50:00,11.68,11.69,11.66,11.67,14700.0,10.1393,10.148,10.1219,10.1306,14700.0
2008-11-25 13:55:00,11.66,11.67,11.6,11.6,18100.0,10.1219,10.1306,10.0698,10.0698,18100.0
2008-11-25 14:00:00,11.6,11.66,11.57,11.63,19700.0,10.0698,10.1219,10.0438,10.0959,19700.0
2008-11-25 14:05:00,11.63,11.64,11.56,11.57,8700.0,10.0959,10.1046,10.0351,10.0438,8700.0
2008-11-25 14:10:00,11.57,11.57,11.48,11.48,16700.0,10.0438,10.0438,9.9657,9.9657,16700.0
2008-11-25 14:15:00,11.48,11.49,11.43,11.46,19800.0,9.9657,9.9744,9.9223,9.9483,19800.0
2008-11-25 14:20:00,11.46,11.49,11.45,11.49,11600.0,9.9483,9.9744,9.9396,9.9744,11600.0
2008-11-25 14:25:00,11.48,11.49,11.44,11.44,19500.0,9.9657,9.9744,9.9309,9.9309,19500.0
2008-11-25 14:30:00,11.43,11.49,11.41,11.49,18900.0,9.9223,9.9744,9.9049,9.9744,18900.0
2008-11-25 14:35:00,11.48,11.54,11.46,11.51,20300.0,9.9657,10.0178,9.9483,9.9917,20300.0
2008-11-25 14:40:00,11.52,11.52,11.49,11.51,8900.0,10.0004,10.0004,9.9744,9.9917,8900.0
2008-11-25 14:45:00,11.5,11.5,11.47,11.47,17600.0,9.983,9.983,9.957,9.957,17600.0
2008-11-25 14:50:00,11.48,11.5,11.43,11.5,23000.0,9.9657,9.983,9.9223,9.983,23000.0
2008-11-25 14:55:00,11.5,11.62,11.5,11.59,23300.0,9.983,10.0872,9.983,10.0612,23300.0
2008-11-25 15:00:00,11.58,11.69,11.57,11.67,25400.0,10.0525,10.148,10.0438,10.1306,25400.0
2008-11-25 15:05:00,11.68,11.72,11.6,11.6,36000.0,10.1393,10.174,10.0698,10.0698,36000.0
2008-11-25 15:10:00,11.6,11.63,11.58,11.62,27800.0,10.0698,10.0959,10.0525,10.0872,27800.0
2008-11-25 15:15:00,11.62,11.66,11.59,11.62,26800.0,10.0872,10.1219,10.0612,10.0872,26800.0
2008-11-25 15:20:00,11.62,11.63,11.54,11.55,34700.0,10.0872,10.0959,10.0178,10.0264,34700.0
2008-11-25 15:25:00,11.55,11.63,11.51,11.6,29700.0,10.0264,10.0959,9.9917,10.0698,29700.0
2008-11-25 15:30:00,11.61,11.64,11.57,11.58,42100.0,10.0785,10.1046,10.0438,10.0525,42100.0
2008-11-25 15:35:00,11.59,11.67,11.58,11.63,85500.0,10.0612,10.1306,10.0525,10.0959,85500.0
2008-11-25 15:40:00,11.63,11.8,11.63,11.78,73700.0,10.0959,10.2435,10.0959,10.2261,73700.0
2008-11-25 15:45:00,11.78,11.78,11.64,11.71,62300.0,10.2261,10.2261,10.1046,10.1653,62300.0
2008-11-25 15:50:00,11.71,11.78,11.69,11.75,81100.0,10.1653,10.2261,10.148,10.2001,81100.0
2008-11-25 15:55:00,11.76,11.76,11.64,11.69,88200.0,10.2087,10.2087,10.1046,10.148,88200.0
2008-11-26 09:30:00,11.48,11.92,11.48,11.92,15200.0,9.9657,10.3476,9.9657,10.3476,15200.0
2008-11-26 09:35:00,11.88,11.9,11.56,11.64,62300.0,10.3129,10.3303,10.0351,10.1046,62300.0
2008-11-26 09:40:00,11.64,11.73,11.59,11.6,86400.0,10.1046,10.1827,10.0612,10.0698,86400.0
2008-11-26 09:45:00,11.6,11.75,11.6,11.74,29800.0,10.0698,10.2001,10.0698,10.1914,29800.0
2008-11-26 09:50:00,11.76,11.94,11.75,11.91,37900.0,10.2087,10.365,10.2001,10.339,37900.0
2008-11-26 09:55:00,11.91,11.96,11.87,11.87,27200.0,10.339,10.3824,10.3042,10.3042,27200.0
2008-11-26 10:00:00,11.87,11.96,11.87,11.92,72300.0,10.3042,10.3824,10.3042,10.3476,72300.0
2008-11-26 10:05:00,11.93,12.12,11.89,12.04,43300.0,10.3563,10.5212,10.3216,10.4518,43300.0
2008-11-26 10:10:00,12.03,12.05,12.01,12.02,9500.0,10.4431,10.4605,10.4258,10.4344,9500.0
2008-11-26 10:15:00,12.01,12.06,12.0,12.01,17400.0,10.4258,10.4692,10.4171,10.4258,17400.0
2008-11-26 10:20:00,12.01,12.09,12.01,12.07,19600.0,10.4258,10.4952,10.4258,10.4778,19600.0
2008-11-26 10:25:00,12.07,12.13,12.07,12.1,11300.0,10.4778,10.5299,10.4778,10.5039,11300.0
2008-11-26 10:30:00,12.11,12.12,12.09,12.12,20100.0,10.5126,10.5212,10.4952,10.5212,20100.0
2008-11-26 10:35:00,12.11,12.13,12.1,12.12,16200.0,10.5126,10.5299,10.5039,10.5212,16200.0
2008-11-26 10:40:00,12.12,12.12,12.09,12.11,15900.0,10.5212,10.5212,10.4952,10.5126,15900.0
2008-11-26 10:45:00,12.13,12.15,12.1,12.12,19700.0,10.5299,10.5473,10.5039,10.5212,19700.0
2008-11-26 10:50:00,12.12,12.15,12.11,12.13,32700.0,10.5212,10.5473,10.5126,10.5299,32700.0
2008-11-26 10:55:00,12.14,12.17,12.13,12.17,54800.0,10.5386,10.5647,10.5299,10.5647,54800.0
2008-11-26 11:00:00,12.17,12.19,12.12,12.14,34100.0,10.5647,10.582,10.5212,10.5386,34100.0
2008-11-26 11:05:00,12.14,12.19,12.13,12.13,20700.0,10.5386,10.582,10.5299,10.5299,20700.0
2008-11-26 11:10:00,12.13,12.25,12.13,12.24,22600.0,10.5299,10.6341,10.5299,10.6254,22600.0
2008-11-26 11:15:00,12.24,12.27,12.14,12.16,47600.0,10.6254,10.6515,10.5386,10.556,47600.0
2008-11-26 11:20:00,12.17,12.19,12.03,12.04,37600.0,10.5647,10.582,10.4431,10.4518,37600.0
2008-11-26 11:25:00,12.04,12.09,11.97,11.97,30200.0,10.4518,10.4952,10.391,10.391,30200.0
2008-11-26 11:30:00,11.97,12.03,11.97,12.01,30000.0,10.391,10.4431,10.391,10.4258,30000.0
2008-11-26 11:35:00,12.02,12.16,12.02,12.13,76700.0,10.4344,10.556,10.4344,10.5299,76700.0
2008-11-26 11:40:00,12.13,12.15,12.12,12.13,15800.0,10.5299,10.5473,10.5212,10.5299,15800.0
2008-11-26 11:45:00,12.13,12.2,12.12,12.2,17000.0,10.5299,10.5907,10.5212,10.5907,17000.0
2008-11-26 11:50:00,12.2,12.21,12.13,12.14,44700.0,10.5907,10.5994,10.5299,10.5386,44700.0
2008-11-26 11:55:00,12.15,12.22,12.13,12.15,23100.0,10.5473,10.6081,10.5299,10.5473,23100.0
2008-11-26 12:00:00,12.15,12.22,12.14,12.15,45000.0,10.5473,10.6081,10.5386,10.5473,45000.0
2008-11-26 12:05:00,12.15,12.2,12.15,12.18,26000.0,10.5473,10.5907,10.5473,10.5733,26000.0
2008-11-26 12:10:00,12.18,12.18,12.13,12.14,13400.0,10.5733,10.5733,10.5299,10.5386,13400.0
2008-11-26 12:15:00,12.15,12.18,12.15,12.18,9400.0,10.5473,10.5733,10.5473,10.5733,9400.0
2008-11-26 12:20:00,12.18,12.2,12.17,12.18,8900.0,10.5733,10.5907,10.5647,10.5733,8900.0
2008-11-26 12:25:00,12.18,12.22,12.18,12.19,21300.0,10.5733,10.6081,10.5733,10.582,21300.0
2008-11-26 12:30:00,12.19,12.2,12.18,12.2,10200.0,10.582,10.5907,10.5733,10.5907,10200.0
2008-11-26 12:35:00,12.21,12.25,12.21,12.24,15200.0,10.5994,10.6341,10.5994,10.6254,15200.0
2008-11-26 12:40:00,12.24,12.25,12.19,12.2,41700.0,10.6254,10.6341,10.582,10.5907,41700.0
2008-11-26 12:45:00,12.2,12.23,12.2,12.21,50900.0,10.5907,10.6167,10.5907,10.5994,50900.0
2008-11-26 12:50:00,12.21,12.25,12.21,12.24,12600.0,10.5994,10.6341,10.5994,10.6254,12600.0
2008-11-26 12:55:00,12.23,12.25,12.16,12.19,21400.0,10.6167,10.6341,10.556,10.582,21400.0
2008-11-26 13:00:00,12.19,12.22,12.18,12.22,9300.0,10.582,10.6081,10.5733,10.6081,9300.0
2008-11-26 13:05:00,12.22,12.23,12.19,12.2,24900.0,10.6081,10.6167,10.582,10.5907,24900.0
2008-11-26 13:10:00,12.2,12.2,12.14,12.16,12400.0,10.5907,10.5907,10.5386,10.556,12400.0
2008-11-26 13:15:00,12.16,12.16,12.14,12.15,16900.0,10.556,10.556,10.5386,10.5473,16900.0
2008-11-26 13:20:00,12.15,12.18,12.13,12.15,20600.0,10.5473,10.5733,10.5299,10.5473,20600.0
2008-11-26 13:25:00,12.14,12.2,12.13,12.2,17300.0,10.5386,10.5907,10.5299,10.5907,17300.0
2008-11-26 13:30:00,12.2,12.21,12.12,12.12,48100.0,10.5907,10.5994,10.5212,10.5212,48100.0
2008-11-26 13:35:00,12.13,12.17,12.12,12.15,46200.0,10.5299,10.5647,10.5212,10.5473,46200.0
2008-11-26 13:40:00,12.15,12.17,12.14,12.17,11800.0,10.5473,10.5647,10.5386,10.5647,11800.0
2008-11-26 13:45:00,12.17,12.17,12.14,12.15,53600.0,10.5647,10.5647,10.5386,10.5473,53600.0
2008-11-26 13:50:00,12.15,12.16,12.09,12.09,41000.0,10.5473,10.556,10.4952,10.4952,41000.0
2008-11-26 13:55:00,12.1,12.12,12.1,12.1,16700.0,10.5039,10.5212,10.5039,10.5039,16700.0
2008-11-26 14:00:00,12.1,12.12,12.1,12.1,17500.0,10.5039,10.5212,10.5039,10.5039,17500.0
2008-11-26 14:05:00,12.11,12.15,12.1,12.15,15500.0,10.5126,10.5473,10.5039,10.5473,15500.0
2008-11-26 14:10:00,12.15,12.15,12.11,12.12,17800.0,10.5473,10.5473,10.5126,10.5212,17800.0
2008-11-26 14:15:00,12.11,12.17,12.1,12.17,22200.0,10.5126,10.5647,10.5039,10.5647,22200.0
2008-11-26 14:20:00,12.16,12.17,12.14,12.16,31500.0,10.556,10.5647,10.5386,10.556,31500.0
2008-11-26 14:25:00,12.17,12.17,12.14,12.14,31000.0,10.5647,10.5647,10.5386,10.5386,31000.0
2008-11-26 14:30:00,12.14,12.23,12.14,12.21,63900.0,10.5386,10.6167,10.5386,10.5994,63900.0
2008-11-26 14:35:00,12.21,12.22,12.19,12.19,37000.0,10.5994,10.6081,10.582,10.582,37000.0
2008-11-26 14:40:00,12.21,12.25,12.2,12.24,33200.0,10.5994,10.6341,10.5907,10.6254,33200.0
2008-11-26 14:45:00,12.24,12.25,12.22,12.25,47400.0,10.6254,10.6341,10.6081,10.6341,47400.0
2008-11-26 14:50:00,12.25,12.32,12.23,12.3,56400.0,10.6341,10.6949,10.6167,10.6775,56400.0
2008-11-26 14:55:00,12.3,12.31,12.27,12.28,44900.0,10.6775,10.6862,10.6515,10.6601,44900.0
2008-11-26 15:00:00,12.29,12.32,12.23,12.24,57200.0,10.6688,10.6949,10.6167,10.6254,57200.0
2008-11-26 15:05:00,12.23,12.27,12.22,12.26,47100.0,10.6167,10.6515,10.6081,10.6428,47100.0
2008-11-26 15:10:00,12.26,12.31,12.26,12.3,32000.0,10.6428,10.6862,10.6428,10.6775,32000.0
2008-11-26 15:15:00,12.3,12.31,12.29,12.29,27300.0,10.6775,10.6862,10.6688,10.6688,27300.0
2008-11-26 15:20:00,12.3,12.3,12.26,12.28,45100.0,10.6775,10.6775,10.6428,10.6601,45100.0
2008-11-26 15:25:00,12.29,12.32,12.27,12.3,43800.0,10.6688,10.6949,10.6515,10.6775,43800.0
2008-11-26 15:30:00,12.3,12.3,12.23,12.26,57000.0,10.6775,10.6775,10.6167,10.6428,57000.0
2008-11-26 15:35:00,12.25,12.3,12.22,12.23,81700.0,10.6341,10.6775,10.6081,10.6167,81700.0
2008-11-26 15:40:00,12.23,12.25,12.13,12.15,194700.0,10.6167,10.6341,10.5299,10.5473,194700.0
2008-11-26 15:45:00,12.15,12.18,12.09,12.1,150800.0,10.5473,10.5733,10.4952,10.5039,150800.0
2008-11-26 15:50:00,12.11,12.17,12.11,12.17,154200.0,10.5126,10.5647,10.5126,10.5647,154200.0
2008-11-26 15:55:00,12.17,12.18,12.12,12.18,147100.0,10.5647,10.5733,10.5212,10.5733,147100.0
2008-11-28 09:30:00,12.18,12.19,12.13,12.18,12700.0,10.5733,10.582,10.5299,10.5733,12700.0
2008-11-28 09:35:00,12.18,12.18,12.14,12.15,6100.0,10.5733,10.5733,10.5386,10.5473,6100.0
2008-11-28 09:40:00,12.14,12.16,12.12,12.15,16800.0,10.5386,10.556,10.5212,10.5473,16800.0
2008-11-28 09:45:00,12.16,12.18,12.14,12.17,11400.0,10.556,10.5733,10.5386,10.5647,11400.0
2008-11-28 09:50:00,12.17,12.18,12.14,12.15,12000.0,10.5647,10.5733,10.5386,10.5473,12000.0
2008-11-28 09:55:00,12.15,12.18,12.15,12.18,10500.0,10.5473,10.5733,10.5473,10.5733,10500.0
2008-11-28 10:00:00,12.18,12.21,12.16,12.19,24400.0,10.5733,10.5994,10.556,10.582,24400.0
2008-11-28 10:05:00,12.19,12.26,12.18,12.24,21600.0,10.582,10.6428,10.5733,10.6254,21600.0
2008-11-28 10:10:00,12.24,12.25,12.16,12.17,51300.0,10.6254,10.6341,10.556,10.5647,51300.0
2008-11-28 10:15:00,12.17,12.26,12.17,12.26,21000.0,10.5647,10.6428,10.5647,10.6428,21000.0
2008-11-28 10:20:00,12.27,12.38,12.26,12.3,29700.0,10.6515,10.747,10.6428,10.6775,29700.0
2008-11-28 10:25:00,12.3,12.34,12.3,12.32,23100.0,10.6775,10.7122,10.6775,10.6949,23100.0
2008-11-28 10:30:00,12.33,12.34,12.32,12.33,54700.0,10.7035,10.7122,10.6949,10.7035,54700.0
2008-11-28 10:35:00,12.33,12.38,12.32,12.38,19400.0,10.7035,10.747,10.6949,10.747,19400.0
2008-11-28 10:40:00,12.38,12.42,12.36,12.4,42300.0,10.747,10.7817,10.7296,10.7643,42300.0
2008-11-28 10:45:00,12.4,12.4,12.39,12.4,23200.0,10.7643,10.7643,10.7556,10.7643,23200.0
2008-11-28 10:50:00,12.4,12.46,12.4,12.45,33200.0,10.7643,10.8164,10.7643,10.8077,33200.0
2008-11-28 10:55:00,12.45,12.5,12.44,12.49,52200.0,10.8077,10.8511,10.799,10.8424,52200.0
2008-11-28 11:00:00,12.48,12.5,12.47,12.49,46900.0,10.8338,10.8511,10.8251,10.8424,46900.0
2008-11-28 11:05:00,12.5,12.51,12.49,12.5,89200.0,10.8511,10.8598,10.8424,10.8511,89200.0
2008-11-28 11:10:00,12.5,12.53,12.46,12.46,43600.0,10.8511,10.8772,10.8164,10.8164,43600.0
2008-11-28 11:15:00,12.47,12.5,12.46,12.49,21500.0,10.8251,10.8511,10.8164,10.8424,21500.0
2008-11-28 11:20:00,12.5,12.52,12.49,12.52,32900.0,10.8511,10.8685,10.8424,10.8685,32900.0
2008-11-28 11:25:00,12.52,12.6,12.52,12.59,13800.0,10.8685,10.9379,10.8685,10.9293,13800.0
2008-11-28 11:30:00,12.6,12.6,12.58,12.6,34000.0,10.9379,10.9379,10.9206,10.9379,34000.0
2008-11-28 11:35:00,12.6,12.61,12.58,12.6,22300.0,10.9379,10.9466,10.9206,10.9379,22300.0
2008-11-28 11:40:00,12.6,12.66,12.59,12.66,34900.0,10.9379,10.99,10.9293,10.99,34900.0
2008-11-28 11:45:00,12.66,12.69,12.65,12.68,17400.0,10.99,11.0161,10.9813,11.0074,17400.0
2008-11-28 11:50:00,12.69,12.78,12.68,12.78,20300.0,11.0161,11.0942,11.0074,11.0942,20300.0
2008-11-28 11:55:00,12.78,12.79,12.76,12.77,10000.0,11.0942,11.1029,11.0768,11.0855,10000.0
2008-11-28 12:00:00,12.77,12.77,12.73,12.74,10800.0,11.0855,11.0855,11.0508,11.0595,10800.0
2008-11-28 12:05:00,12.74,12.79,12.73,12.79,11900.0,11.0595,11.1029,11.0508,11.1029,11900.0
2008-11-28 12:10:00,12.79,12.79,12.76,12.77,5500.0,11.1029,11.1029,11.0768,11.0855,5500.0
2008-11-28 12:15:00,12.77,12.77,12.71,12.72,11700.0,11.0855,11.0855,11.0334,11.0421,11700.0
2008-11-28 12:20:00,12.73,12.73,12.67,12.67,10200.0,11.0508,11.0508,10.9987,10.9987,10200.0
2008-11-28 12:25:00,12.67,12.7,12.66,12.68,6900.0,10.9987,11.0247,10.99,11.0074,6900.0
2008-11-28 12:30:00,12.68,12.68,12.67,12.67,9900.0,11.0074,11.0074,10.9987,10.9987,9900.0
2008-11-28 12:35:00,12.67,12.71,12.67,12.69,7400.0,10.9987,11.0334,10.9987,11.0161,7400.0
2008-11-28 12:40:00,12.7,12.72,12.69,12.71,15300.0,11.0247,11.0421,11.0161,11.0334,15300.0
2008-11-28 12:45:00,12.7,12.7,12.61,12.62,23100.0,11.0247,11.0247,10.9466,10.9553,23100.0
2008-11-28 12:50:00,12.62,12.71,12.61,12.71,40100.0,10.9553,11.0334,10.9466,11.0334,40100.0
2008-11-28 12:55:00,12.71,12.76,12.64,12.74,77800.0,11.0334,11.0768,10.9727,11.0595,77800.0
2008-11-28 13:00:00,12.76,12.76,12.76,12.76,92000.0,11.0768,11.0768,11.0768,11.0768,92000.0
2008-11-28 13:05:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 13:10:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 13:15:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 13:20:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 13:25:00,12.76,12.76,12.76,12.76,2400.0,11.0768,11.0768,11.0768,11.0768,2400.0
2008-11-28 13:30:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 13:35:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 13:40:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 13:45:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 13:50:00,12.76,12.76,12.76,12.76,500.0,11.0768,11.0768,11.0768,11.0768,500.0
2008-11-28 13:55:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:00:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:05:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:10:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:15:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:20:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:25:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:30:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:35:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:40:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:45:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:50:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:55:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:00:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:05:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:10:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:15:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:20:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:25:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:30:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:35:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:40:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:45:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:50:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:55:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-12-01 09:30:00,12.54,12.65,12.54,12.61,27300.0,10.8858,10.9813,10.8858,10.9466,27300.0
2008-12-01 09:35:00,12.59,12.59,12.33,12.4,29200.0,10.9293,10.9293,10.7035,10.7643,29200.0
2008-12-01 09:40:00,12.41,12.44,12.23,12.25,25300.0,10.773,10.799,10.6167,10.6341,25300.0
2008-12-01 09:45:00,12.25,12.25,12.15,12.18,25400.0,10.6341,10.6341,10.5473,10.5733,25400.0
2008-12-01 09:50:00,12.17,12.17,12.05,12.05,26400.0,10.5647,10.5647,10.4605,10.4605,26400.0
2008-12-01 09:55:00,12.06,12.11,12.06,12.08,22900.0,10.4692,10.5126,10.4692,10.4865,22900.0
2008-12-01 10:00:00,12.08,12.15,12.08,12.12,30800.0,10.4865,10.5473,10.4865,10.5212,30800.0
2008-12-01 10:05:00,12.13,12.13,12.03,12.03,27100.0,10.5299,10.5299,10.4431,10.4431,27100.0
2008-12-01 10:10:00,12.03,12.12,12.03,12.07,23300.0,10.4431,10.5212,10.4431,10.4778,23300.0
2008-12-01 10:15:00,12.07,12.07,12.0,12.0,14300.0,10.4778,10.4778,10.4171,10.4171,14300.0
2008-12-01 10:20:00,12.0,12.05,12.0,12.03,22500.0,10.4171,10.4605,10.4171,10.4431,22500.0
2008-12-01 10:25:00,12.02,12.04,12.0,12.04,18900.0,10.4344,10.4518,10.4171,10.4518,18900.0
2008-12-01 10:30:00,12.03,12.08,12.02,12.08,17800.0,10.4431,10.4865,10.4344,10.4865,17800.0
2008-12-01 10:35:00,12.1,12.11,12.07,12.08,10900.0,10.5039,10.5126,10.4778,10.4865,10900.0
2008-12-01 10:40:00,12.08,12.16,12.07,12.16,26500.0,10.4865,10.556,10.4778,10.556,26500.0
2008-12-01 10:45:00,12.17,12.2,12.16,12.18,19700.0,10.5647,10.5907,10.556,10.5733,19700.0
2008-12-01 10:50:00,12.17,12.21,12.13,12.15,17200.0,10.5647,10.5994,10.5299,10.5473,17200.0
2008-12-01 10:55:00,12.17,12.17,12.08,12.08,10800.0,10.5647,10.5647,10.4865,10.4865,10800.0
2008-12-01 11:00:00,12.08,12.08,12.0,12.02,15100.0,10.4865,10.4865,10.4171,10.4344,15100.0
2008-12-01 11:05:00,12.01,12.01,11.98,11.99,38900.0,10.4258,10.4258,10.3997,10.4084,38900.0
2008-12-01 11:10:00,11.99,12.01,11.99,12.01,27600.0,10.4084,10.4258,10.4084,10.4258,27600.0
2008-12-01 11:15:00,12.01,12.02,12.0,12.02,12300.0,10.4258,10.4344,10.4171,10.4344,12300.0
2008-12-01 11:20:00,12.02,12.04,12.0,12.01,14900.0,10.4344,10.4518,10.4171,10.4258,14900.0
2008-12-01 11:25:00,12.01,12.01,11.99,11.99,9500.0,10.4258,10.4258,10.4084,10.4084,9500.0
2008-12-01 11:30:00,12.0,12.03,11.99,12.01,16600.0,10.4171,10.4431,10.4084,10.4258,16600.0
2008-12-01 11:35:00,12.01,12.07,12.01,12.06,19000.0,10.4258,10.4778,10.4258,10.4692,19000.0
2008-12-01 11:40:00,12.06,12.11,12.06,12.07,9200.0,10.4692,10.5126,10.4692,10.4778,9200.0
2008-12-01 11:45:00,12.07,12.1,12.06,12.07,10100.0,10.4778,10.5039,10.4692,10.4778,10100.0
2008-12-01 11:50:00,12.06,12.07,12.0,12.01,8100.0,10.4692,10.4778,10.4171,10.4258,8100.0
2008-12-01 11:55:00,12.0,12.01,11.99,11.99,17800.0,10.4171,10.4258,10.4084,10.4084,17800.0
2008-12-01 12:00:00,11.99,12.0,11.98,11.98,27800.0,10.4084,10.4171,10.3997,10.3997,27800.0
2008-12-01 12:05:00,11.98,12.01,11.98,11.99,22200.0,10.3997,10.4258,10.3997,10.4084,22200.0
2008-12-01 12:10:00,11.98,12.01,11.98,11.99,12300.0,10.3997,10.4258,10.3997,10.4084,12300.0
2008-12-01 12:15:00,11.99,12.01,11.98,12.0,20500.0,10.4084,10.4258,10.3997,10.4171,20500.0
2008-12-01 12:20:00,11.99,12.02,11.97,11.97,14800.0,10.4084,10.4344,10.391,10.391,14800.0
2008-12-01 12:25:00,11.97,11.98,11.93,11.94,13100.0,10.391,10.3997,10.3563,10.365,13100.0
2008-12-01 12:30:00,11.94,11.96,11.94,11.95,15800.0,10.365,10.3824,10.365,10.3737,15800.0
2008-12-01 12:35:00,11.95,11.97,11.94,11.95,8500.0,10.3737,10.391,10.365,10.3737,8500.0
2008-12-01 12:40:00,11.94,11.95,11.93,11.93,5800.0,10.365,10.3737,10.3563,10.3563,5800.0
2008-12-01 12:45:00,11.94,11.98,11.94,11.96,7200.0,10.365,10.3997,10.365,10.3824,7200.0
2008-12-01 12:50:00,11.96,11.97,11.93,11.97,11000.0,10.3824,10.391,10.3563,10.391,11000.0
2008-12-01 12:55:00,11.95,11.97,11.95,11.96,4800.0,10.3737,10.391,10.3737,10.3824,4800.0
2008-12-01 13:00:00,11.96,12.01,11.96,12.0,15400.0,10.3824,10.4258,10.3824,10.4171,15400.0
2008-12-01 13:05:00,11.99,12.01,11.98,11.99,7000.0,10.4084,10.4258,10.3997,10.4084,7000.0
2008-12-01 13:10:00,12.0,12.05,11.99,12.04,14600.0,10.4171,10.4605,10.4084,10.4518,14600.0
2008-12-01 13:15:00,12.04,12.05,12.02,12.03,22600.0,10.4518,10.4605,10.4344,10.4431,22600.0
2008-12-01 13:20:00,12.04,12.05,12.02,12.02,9500.0,10.4518,10.4605,10.4344,10.4344,9500.0
2008-12-01 13:25:00,12.02,12.07,12.0,12.05,56900.0,10.4344,10.4778,10.4171,10.4605,56900.0
2008-12-01 13:30:00,12.06,12.13,12.06,12.11,20100.0,10.4692,10.5299,10.4692,10.5126,20100.0
2008-12-01 13:35:00,12.1,12.1,12.03,12.04,14700.0,10.5039,10.5039,10.4431,10.4518,14700.0
2008-12-01 13:40:00,12.03,12.03,11.99,11.99,15100.0,10.4431,10.4431,10.4084,10.4084,15100.0
2008-12-01 13:45:00,11.99,12.02,11.97,12.0,59300.0,10.4084,10.4344,10.391,10.4171,59300.0
2008-12-01 13:50:00,12.0,12.01,11.99,12.0,44200.0,10.4171,10.4258,10.4084,10.4171,44200.0
2008-12-01 13:55:00,12.0,12.02,12.0,12.01,23400.0,10.4171,10.4344,10.4171,10.4258,23400.0
2008-12-01 14:00:00,12.01,12.02,11.97,11.99,56000.0,10.4258,10.4344,10.391,10.4084,56000.0
2008-12-01 14:05:00,11.99,12.01,11.95,11.99,66400.0,10.4084,10.4258,10.3737,10.4084,66400.0
2008-12-01 14:10:00,11.99,12.01,11.95,11.99,48700.0,10.4084,10.4258,10.3737,10.4084,48700.0
2008-12-01 14:15:00,11.98,12.0,11.93,11.93,40900.0,10.3997,10.4171,10.3563,10.3563,40900.0
2008-12-01 14:20:00,11.93,11.93,11.83,11.89,38900.0,10.3563,10.3563,10.2695,10.3216,38900.0
2008-12-01 14:25:00,11.9,11.94,11.89,11.94,15500.0,10.3303,10.365,10.3216,10.365,15500.0
2008-12-01 14:30:00,11.93,11.97,11.91,11.95,22300.0,10.3563,10.391,10.339,10.3737,22300.0
2008-12-01 14:35:00,11.96,11.96,11.91,11.93,28700.0,10.3824,10.3824,10.339,10.3563,28700.0
2008-12-01 14:40:00,11.91,11.99,11.91,11.97,15200.0,10.339,10.4084,10.339,10.391,15200.0
2008-12-01 14:45:00,11.97,12.01,11.97,11.98,37800.0,10.391,10.4258,10.391,10.3997,37800.0
2008-12-01 14:50:00,11.98,12.01,11.98,12.0,40700.0,10.3997,10.4258,10.3997,10.4171,40700.0
2008-12-01 14:55:00,12.0,12.01,11.95,11.96,41300.0,10.4171,10.4258,10.3737,10.3824,41300.0
2008-12-01 15:00:00,11.97,12.0,11.95,11.95,24300.0,10.391,10.4171,10.3737,10.3737,24300.0
2008-12-01 15:05:00,11.95,12.0,11.94,11.96,37000.0,10.3737,10.4171,10.365,10.3824,37000.0
2008-12-01 15:10:00,11.96,12.0,11.94,11.99,29100.0,10.3824,10.4171,10.365,10.4084,29100.0
2008-12-01 15:15:00,11.99,12.01,11.95,11.96,24900.0,10.4084,10.4258,10.3737,10.3824,24900.0
2008-12-01 15:20:00,11.96,11.99,11.92,11.93,24500.0,10.3824,10.4084,10.3476,10.3563,24500.0
2008-12-01 15:25:00,11.93,11.99,11.93,11.97,31100.0,10.3563,10.4084,10.3563,10.391,31100.0
2008-12-01 15:30:00,11.97,11.99,11.93,11.93,40500.0,10.391,10.4084,10.3563,10.3563,40500.0
2008-12-01 15:35:00,11.94,11.95,11.88,11.88,45600.0,10.365,10.3737,10.3129,10.3129,45600.0
2008-12-01 15:40:00,11.89,11.9,11.85,11.85,53800.0,10.3216,10.3303,10.2869,10.2869,53800.0
2008-12-01 15:45:00,11.85,11.87,11.82,11.84,73000.0,10.2869,10.3042,10.2608,10.2782,73000.0
2008-12-01 15:50:00,11.84,11.85,11.73,11.77,68400.0,10.2782,10.2869,10.1827,10.2174,68400.0
2008-12-01 15:55:00,11.76,11.84,11.76,11.79,137500.0,10.2087,10.2782,10.2087,10.2348,137500.0
2008-12-02 09:30:00,11.9,11.95,11.7,11.79,21600.0,10.3303,10.3737,10.1567,10.2348,21600.0
2008-12-02 09:35:00,11.79,11.83,11.71,11.79,16000.0,10.2348,10.2695,10.1653,10.2348,16000.0
2008-12-02 09:40:00,11.79,11.79,11.63,11.63,18900.0,10.2348,10.2348,10.0959,10.0959,18900.0
2008-12-02 09:45:00,11.65,11.66,11.61,11.63,16100.0,10.1132,10.1219,10.0785,10.0959,16100.0
2008-12-02 09:50:00,11.63,11.64,11.57,11.57,27700.0,10.0959,10.1046,10.0438,10.0438,27700.0
2008-12-02 09:55:00,11.57,11.64,11.54,11.6,27500.0,10.0438,10.1046,10.0178,10.0698,27500.0
2008-12-02 10:00:00,11.61,11.73,11.58,11.73,23300.0,10.0785,10.1827,10.0525,10.1827,23300.0
2008-12-02 10:05:00,11.73,11.77,11.72,11.76,22600.0,10.1827,10.2174,10.174,10.2087,22600.0
2008-12-02 10:10:00,11.75,11.89,11.74,11.85,15600.0,10.2001,10.3216,10.1914,10.2869,15600.0
2008-12-02 10:15:00,11.86,11.88,11.82,11.83,18900.0,10.2955,10.3129,10.2608,10.2695,18900.0
2008-12-02 10:20:00,11.82,11.92,11.81,11.91,17200.0,10.2608,10.3476,10.2521,10.339,17200.0
2008-12-02 10:25:00,11.91,11.93,11.88,11.92,10800.0,10.339,10.3563,10.3129,10.3476,10800.0
2008-12-02 10:30:00,11.91,11.95,11.91,11.93,8800.0,10.339,10.3737,10.339,10.3563,8800.0
2008-12-02 10:35:00,11.93,11.98,11.91,11.98,9800.0,10.3563,10.3997,10.339,10.3997,9800.0
2008-12-02 10:40:00,11.98,11.98,11.91,11.92,12100.0,10.3997,10.3997,10.339,10.3476,12100.0
2008-12-02 10:45:00,11.92,11.95,11.89,11.91,12100.0,10.3476,10.3737,10.3216,10.339,12100.0
2008-12-02 10:50:00,11.91,11.91,11.87,11.87,18800.0,10.339,10.339,10.3042,10.3042,18800.0
2008-12-02 10:55:00,11.88,11.93,11.85,11.92,16200.0,10.3129,10.3563,10.2869,10.3476,16200.0
2008-12-02 11:00:00,11.92,11.98,11.92,11.96,12100.0,10.3476,10.3997,10.3476,10.3824,12100.0
2008-12-02 11:05:00,11.95,11.96,11.9,11.95,11600.0,10.3737,10.3824,10.3303,10.3737,11600.0
2008-12-02 11:10:00,11.96,11.98,11.91,11.91,11700.0,10.3824,10.3997,10.339,10.339,11700.0
2008-12-02 11:15:00,11.91,11.94,11.9,11.93,8000.0,10.339,10.365,10.3303,10.3563,8000.0
2008-12-02 11:20:00,11.94,12.0,11.94,11.99,14400.0,10.365,10.4171,10.365,10.4084,14400.0
2008-12-02 11:25:00,11.98,12.08,11.97,12.07,16600.0,10.3997,10.4865,10.391,10.4778,16600.0
2008-12-02 11:30:00,12.07,12.11,12.03,12.03,15500.0,10.4778,10.5126,10.4431,10.4431,15500.0
2008-12-02 11:35:00,12.02,12.03,12.0,12.0,6700.0,10.4344,10.4431,10.4171,10.4171,6700.0
2008-12-02 11:40:00,12.0,12.0,11.95,11.96,12300.0,10.4171,10.4171,10.3737,10.3824,12300.0
2008-12-02 11:45:00,11.95,12.05,11.94,12.04,17800.0,10.3737,10.4605,10.365,10.4518,17800.0
2008-12-02 11:50:00,12.05,12.09,12.04,12.05,13300.0,10.4605,10.4952,10.4518,10.4605,13300.0
2008-12-02 11:55:00,12.05,12.07,12.04,12.06,7600.0,10.4605,10.4778,10.4518,10.4692,7600.0
2008-12-02 12:00:00,12.05,12.05,11.99,12.0,17600.0,10.4605,10.4605,10.4084,10.4171,17600.0
2008-12-02 12:05:00,12.0,12.03,11.99,12.0,12500.0,10.4171,10.4431,10.4084,10.4171,12500.0
2008-12-02 12:10:00,12.01,12.03,11.99,12.02,10400.0,10.4258,10.4431,10.4084,10.4344,10400.0
2008-12-02 12:15:00,12.02,12.03,12.01,12.02,7200.0,10.4344,10.4431,10.4258,10.4344,7200.0
2008-12-02 12:20:00,12.02,12.04,12.01,12.04,7700.0,10.4344,10.4518,10.4258,10.4518,7700.0
2008-12-02 12:25:00,12.03,12.05,12.02,12.02,6100.0,10.4431,10.4605,10.4344,10.4344,6100.0
2008-12-02 12:30:00,12.03,12.04,11.99,11.99,7400.0,10.4431,10.4518,10.4084,10.4084,7400.0
2008-12-02 12:35:00,12.0,12.02,11.99,12.0,9800.0,10.4171,10.4344,10.4084,10.4171,9800.0
2008-12-02 12:40:00,12.0,12.0,11.97,12.0,11700.0,10.4171,10.4171,10.391,10.4171,11700.0
2008-12-02 12:45:00,11.99,12.0,11.98,12.0,12300.0,10.4084,10.4171,10.3997,10.4171,12300.0
2008-12-02 12:50:00,11.99,12.01,11.95,12.01,21000.0,10.4084,10.4258,10.3737,10.4258,21000.0
2008-12-02 12:55:00,12.0,12.04,11.99,12.03,10200.0,10.4171,10.4518,10.4084,10.4431,10200.0
2008-12-02 13:00:00,12.02,12.06,12.0,12.05,15100.0,10.4344,10.4692,10.4171,10.4605,15100.0
2008-12-02 13:05:00,12.05,12.05,12.04,12.04,5700.0,10.4605,10.4605,10.4518,10.4518,5700.0
2008-12-02 13:10:00,12.04,12.1,12.03,12.09,11700.0,10.4518,10.5039,10.4431,10.4952,11700.0
2008-12-02 13:15:00,12.08,12.09,12.06,12.06,12000.0,10.4865,10.4952,10.4692,10.4692,12000.0
2008-12-02 13:20:00,12.06,12.06,12.01,12.01,13600.0,10.4692,10.4692,10.4258,10.4258,13600.0
2008-12-02 13:25:00,12.01,12.04,12.0,12.01,10200.0,10.4258,10.4518,10.4171,10.4258,10200.0
2008-12-02 13:30:00,12.01,12.01,11.95,11.96,15200.0,10.4258,10.4258,10.3737,10.3824,15200.0
2008-12-02 13:35:00,11.96,11.98,11.95,11.98,12600.0,10.3824,10.3997,10.3737,10.3997,12600.0
2008-12-02 13:40:00,11.98,12.02,11.98,12.01,25000.0,10.3997,10.4344,10.3997,10.4258,25000.0
2008-12-02 13:45:00,11.99,12.01,11.98,11.99,15800.0,10.4084,10.4258,10.3997,10.4084,15800.0
2008-12-02 13:50:00,11.99,12.01,11.97,11.99,23600.0,10.4084,10.4258,10.391,10.4084,23600.0
2008-12-02 13:55:00,11.99,12.0,11.98,11.98,15800.0,10.4084,10.4171,10.3997,10.3997,15800.0
2008-12-02 14:00:00,11.98,12.0,11.92,11.92,27200.0,10.3997,10.4171,10.3476,10.3476,27200.0
2008-12-02 14:05:00,11.93,11.95,11.9,11.91,37400.0,10.3563,10.3737,10.3303,10.339,37400.0
2008-12-02 14:10:00,11.91,11.96,11.91,11.93,40200.0,10.339,10.3824,10.339,10.3563,40200.0
2008-12-02 14:15:00,11.94,11.95,11.91,11.92,26000.0,10.365,10.3737,10.339,10.3476,26000.0
2008-12-02 14:20:00,11.92,11.94,11.9,11.94,32300.0,10.3476,10.365,10.3303,10.365,32300.0
2008-12-02 14:25:00,11.94,11.94,11.89,11.91,52100.0,10.365,10.365,10.3216,10.339,52100.0
2008-12-02 14:30:00,11.91,11.91,11.83,11.84,24700.0,10.339,10.339,10.2695,10.2782,24700.0
2008-12-02 14:35:00,11.85,11.87,11.82,11.85,23200.0,10.2869,10.3042,10.2608,10.2869,23200.0
2008-12-02 14:40:00,11.84,11.85,11.79,11.82,26900.0,10.2782,10.2869,10.2348,10.2608,26900.0
2008-12-02 14:45:00,11.81,11.86,11.8,11.83,19600.0,10.2521,10.2955,10.2435,10.2695,19600.0
2008-12-02 14:50:00,11.83,11.87,11.81,11.86,23900.0,10.2695,10.3042,10.2521,10.2955,23900.0
2008-12-02 14:55:00,11.86,11.9,11.85,11.89,22800.0,10.2955,10.3303,10.2869,10.3216,22800.0
2008-12-02 15:00:00,11.88,11.89,11.83,11.85,30300.0,10.3129,10.3216,10.2695,10.2869,30300.0
2008-12-02 15:05:00,11.84,11.86,11.79,11.8,28800.0,10.2782,10.2955,10.2348,10.2435,28800.0
2008-12-02 15:10:00,11.79,11.83,11.76,11.8,26700.0,10.2348,10.2695,10.2087,10.2435,26700.0
2008-12-02 15:15:00,11.8,11.95,11.8,11.95,41500.0,10.2435,10.3737,10.2435,10.3737,41500.0
2008-12-02 15:20:00,11.95,12.02,11.94,12.0,49600.0,10.3737,10.4344,10.365,10.4171,49600.0
2008-12-02 15:25:00,12.0,12.04,11.96,12.04,54300.0,10.4171,10.4518,10.3824,10.4518,54300.0
2008-12-02 15:30:00,12.02,12.08,12.01,12.06,41300.0,10.4344,10.4865,10.4258,10.4692,41300.0
2008-12-02 15:35:00,12.06,12.13,12.02,12.02,37000.0,10.4692,10.5299,10.4344,10.4344,37000.0
2008-12-02 15:40:00,12.02,12.06,11.97,12.06,46100.0,10.4344,10.4692,10.391,10.4692,46100.0
2008-12-02 15:45:00,12.06,12.08,11.96,12.0,50600.0,10.4692,10.4865,10.3824,10.4171,50600.0
2008-12-02 15:50:00,12.0,12.08,11.98,12.06,66400.0,10.4171,10.4865,10.3997,10.4692,66400.0
2008-12-02 15:55:00,12.07,12.17,12.06,12.14,62000.0,10.4778,10.5647,10.4692,10.5386,62000.0
2008-12-03 09:30:00,12.36,12.36,11.86,12.07,36400.0,10.7296,10.7296,10.2955,10.4778,36400.0
2008-12-03 09:35:00,12.07,12.45,12.07,12.4,33200.0,10.4778,10.8077,10.4778,10.7643,33200.0
2008-12-03 09:40:00,12.41,12.46,12.32,12.36,46600.0,10.773,10.8164,10.6949,10.7296,46600.0
2008-12-03 09:45:00,12.35,12.62,12.28,12.5,82000.0,10.7209,10.9553,10.6601,10.8511,82000.0
2008-12-03 09:50:00,12.51,12.63,12.44,12.62,47700.0,10.8598,10.964,10.799,10.9553,47700.0
2008-12-03 09:55:00,12.61,12.61,12.4,12.4,60300.0,10.9466,10.9466,10.7643,10.7643,60300.0
2008-12-03 10:00:00,12.4,12.41,12.23,12.41,32000.0,10.7643,10.773,10.6167,10.773,32000.0
2008-12-03 10:05:00,12.42,12.58,12.42,12.5,58300.0,10.7817,10.9206,10.7817,10.8511,58300.0
2008-12-03 10:10:00,12.48,12.52,12.43,12.46,81600.0,10.8338,10.8685,10.7904,10.8164,81600.0
2008-12-03 10:15:00,12.46,12.5,12.39,12.39,52100.0,10.8164,10.8511,10.7556,10.7556,52100.0
2008-12-03 10:20:00,12.4,12.45,12.28,12.3,53800.0,10.7643,10.8077,10.6601,10.6775,53800.0
2008-12-03 10:25:00,12.31,12.37,12.29,12.34,22300.0,10.6862,10.7383,10.6688,10.7122,22300.0
2008-12-03 10:30:00,12.34,12.36,12.29,12.35,22800.0,10.7122,10.7296,10.6688,10.7209,22800.0
2008-12-03 10:35:00,12.35,12.38,12.3,12.33,36900.0,10.7209,10.747,10.6775,10.7035,36900.0
2008-12-03 10:40:00,12.34,12.38,12.3,12.31,18000.0,10.7122,10.747,10.6775,10.6862,18000.0
2008-12-03 10:45:00,12.32,12.38,12.3,12.37,23600.0,10.6949,10.747,10.6775,10.7383,23600.0
2008-12-03 10:50:00,12.36,12.41,12.35,12.41,21000.0,10.7296,10.773,10.7209,10.773,21000.0
2008-12-03 10:55:00,12.41,12.41,12.36,12.38,25000.0,10.773,10.773,10.7296,10.747,25000.0
2008-12-03 11:00:00,12.39,12.41,12.38,12.4,19000.0,10.7556,10.773,10.747,10.7643,19000.0
2008-12-03 11:05:00,12.4,12.4,12.33,12.34,26800.0,10.7643,10.7643,10.7035,10.7122,26800.0
2008-12-03 11:10:00,12.34,12.52,12.34,12.51,18800.0,10.7122,10.8685,10.7122,10.8598,18800.0
2008-12-03 11:15:00,12.51,12.58,12.48,12.5,23100.0,10.8598,10.9206,10.8338,10.8511,23100.0
2008-12-03 11:20:00,12.5,12.5,12.48,12.5,13900.0,10.8511,10.8511,10.8338,10.8511,13900.0
2008-12-03 11:25:00,12.51,12.56,12.4,12.41,17000.0,10.8598,10.9032,10.7643,10.773,17000.0
2008-12-03 11:30:00,12.41,12.49,12.39,12.42,16800.0,10.773,10.8424,10.7556,10.7817,16800.0
2008-12-03 11:35:00,12.41,12.48,12.38,12.48,11700.0,10.773,10.8338,10.747,10.8338,11700.0
2008-12-03 11:40:00,12.49,12.55,12.48,12.51,14700.0,10.8424,10.8945,10.8338,10.8598,14700.0
2008-12-03 11:45:00,12.52,12.61,12.52,12.61,15900.0,10.8685,10.9466,10.8685,10.9466,15900.0
2008-12-03 11:50:00,12.6,12.67,12.55,12.67,50200.0,10.9379,10.9987,10.8945,10.9987,50200.0
2008-12-03 11:55:00,12.68,12.7,12.64,12.68,19000.0,11.0074,11.0247,10.9727,11.0074,19000.0
2008-12-03 12:00:00,12.69,12.69,12.53,12.54,23300.0,11.0161,11.0161,10.8772,10.8858,23300.0
2008-12-03 12:05:00,12.53,12.54,12.45,12.45,24300.0,10.8772,10.8858,10.8077,10.8077,24300.0
2008-12-03 12:10:00,12.46,12.56,12.45,12.55,55400.0,10.8164,10.9032,10.8077,10.8945,55400.0
2008-12-03 12:15:00,12.55,12.6,12.43,12.43,24700.0,10.8945,10.9379,10.7904,10.7904,24700.0
2008-12-03 12:20:00,12.42,12.47,12.4,12.44,16900.0,10.7817,10.8251,10.7643,10.799,16900.0
2008-12-03 12:25:00,12.45,12.55,12.44,12.53,18700.0,10.8077,10.8945,10.799,10.8772,18700.0
2008-12-03 12:30:00,12.54,12.59,12.53,12.53,15300.0,10.8858,10.9293,10.8772,10.8772,15300.0
2008-12-03 12:35:00,12.53,12.57,12.52,12.56,16400.0,10.8772,10.9119,10.8685,10.9032,16400.0
2008-12-03 12:40:00,12.56,12.56,12.47,12.49,19100.0,10.9032,10.9032,10.8251,10.8424,19100.0
2008-12-03 12:45:00,12.5,12.55,12.49,12.51,21000.0,10.8511,10.8945,10.8424,10.8598,21000.0
2008-12-03 12:50:00,12.51,12.57,12.5,12.57,10200.0,10.8598,10.9119,10.8511,10.9119,10200.0
2008-12-03 12:55:00,12.58,12.66,12.58,12.59,53100.0,10.9206,10.99,10.9206,10.9293,53100.0
2008-12-03 13:00:00,12.59,12.63,12.59,12.63,15200.0,10.9293,10.964,10.9293,10.964,15200.0
2008-12-03 13:05:00,12.63,12.63,12.58,12.59,10700.0,10.964,10.964,10.9206,10.9293,10700.0
2008-12-03 13:10:00,12.59,12.6,12.54,12.59,14100.0,10.9293,10.9379,10.8858,10.9293,14100.0
2008-12-03 13:15:00,12.59,12.64,12.58,12.62,9400.0,10.9293,10.9727,10.9206,10.9553,9400.0
2008-12-03 13:20:00,12.62,12.63,12.54,12.55,20100.0,10.9553,10.964,10.8858,10.8945,20100.0
2008-12-03 13:25:00,12.55,12.55,12.52,12.53,24000.0,10.8945,10.8945,10.8685,10.8772,24000.0
2008-12-03 13:30:00,12.53,12.53,12.49,12.52,22600.0,10.8772,10.8772,10.8424,10.8685,22600.0
2008-12-03 13:35:00,12.53,12.55,12.52,12.54,19900.0,10.8772,10.8945,10.8685,10.8858,19900.0
2008-12-03 13:40:00,12.54,12.54,12.46,12.5,25900.0,10.8858,10.8858,10.8164,10.8511,25900.0
2008-12-03 13:45:00,12.5,12.51,12.46,12.5,30700.0,10.8511,10.8598,10.8164,10.8511,30700.0
2008-12-03 13:50:00,12.5,12.51,12.34,12.36,22900.0,10.8511,10.8598,10.7122,10.7296,22900.0
2008-12-03 13:55:00,12.36,12.39,12.35,12.36,10400.0,10.7296,10.7556,10.7209,10.7296,10400.0
2008-12-03 14:00:00,12.36,12.43,12.35,12.4,17400.0,10.7296,10.7904,10.7209,10.7643,17400.0
2008-12-03 14:05:00,12.39,12.43,12.33,12.42,29000.0,10.7556,10.7904,10.7035,10.7817,29000.0
2008-12-03 14:10:00,12.43,12.46,12.38,12.39,22200.0,10.7904,10.8164,10.747,10.7556,22200.0
2008-12-03 14:15:00,12.39,12.49,12.37,12.48,32200.0,10.7556,10.8424,10.7383,10.8338,32200.0
2008-12-03 14:20:00,12.48,12.55,12.47,12.52,31400.0,10.8338,10.8945,10.8251,10.8685,31400.0
2008-12-03 14:25:00,12.53,12.63,12.53,12.59,25700.0,10.8772,10.964,10.8772,10.9293,25700.0
2008-12-03 14:30:00,12.6,12.76,12.6,12.68,50000.0,10.9379,11.0768,10.9379,11.0074,50000.0
2008-12-03 14:35:00,12.68,12.72,12.52,12.53,23100.0,11.0074,11.0421,10.8685,10.8772,23100.0
2008-12-03 14:40:00,12.52,12.63,12.52,12.61,27000.0,10.8685,10.964,10.8685,10.9466,27000.0
2008-12-03 14:45:00,12.61,12.75,12.61,12.67,43900.0,10.9466,11.0681,10.9466,10.9987,43900.0
2008-12-03 14:50:00,12.67,12.79,12.66,12.73,43300.0,10.9987,11.1029,10.99,11.0508,43300.0
2008-12-03 14:55:00,12.71,12.77,12.62,12.63,26800.0,11.0334,11.0855,10.9553,10.964,26800.0
2008-12-03 15:00:00,12.62,12.69,12.57,12.57,30500.0,10.9553,11.0161,10.9119,10.9119,30500.0
2008-12-03 15:05:00,12.57,12.74,12.57,12.71,42300.0,10.9119,11.0595,10.9119,11.0334,42300.0
2008-12-03 15:10:00,12.72,12.73,12.59,12.67,39100.0,11.0421,11.0508,10.9293,10.9987,39100.0
2008-12-03 15:15:00,12.67,12.7,12.56,12.68,42600.0,10.9987,11.0247,10.9032,11.0074,42600.0
2008-12-03 15:20:00,12.7,12.78,12.61,12.61,38000.0,11.0247,11.0942,10.9466,10.9466,38000.0
2008-12-03 15:25:00,12.61,12.72,12.6,12.71,41500.0,10.9466,11.0421,10.9379,11.0334,41500.0
2008-12-03 15:30:00,12.71,12.81,12.64,12.79,47500.0,11.0334,11.1202,10.9727,11.1029,47500.0
2008-12-03 15:35:00,12.78,12.81,12.7,12.78,46600.0,11.0942,11.1202,11.0247,11.0942,46600.0
2008-12-03 15:40:00,12.77,12.89,12.77,12.82,60600.0,11.0855,11.1897,11.0855,11.1289,60600.0
2008-12-03 15:45:00,12.82,12.84,12.77,12.77,71300.0,11.1289,11.1463,11.0855,11.0855,71300.0
2008-12-03 15:50:00,12.77,12.91,12.76,12.9,62900.0,11.0855,11.207,11.0768,11.1984,62900.0
2008-12-03 15:55:00,12.9,12.94,12.85,12.87,77300.0,11.1984,11.2331,11.155,11.1723,77300.0
2008-12-04 09:30:00,12.79,12.85,12.63,12.64,12800.0,11.1029,11.155,10.964,10.9727,12800.0
2008-12-04 09:35:00,12.61,12.81,12.53,12.7,27700.0,10.9466,11.1202,10.8772,11.0247,27700.0
2008-12-04 09:40:00,12.71,12.9,12.71,12.85,17800.0,11.0334,11.1984,11.0334,11.155,17800.0
2008-12-04 09:45:00,12.85,12.9,12.79,12.88,18000.0,11.155,11.1984,11.1029,11.181,18000.0
2008-12-04 09:50:00,12.89,13.0,12.89,12.96,13600.0,11.1897,11.2852,11.1897,11.2504,13600.0
2008-12-04 09:55:00,12.95,12.95,12.83,12.83,17800.0,11.2418,11.2418,11.1376,11.1376,17800.0
2008-12-04 10:00:00,12.84,13.02,12.82,12.96,26700.0,11.1463,11.3025,11.1289,11.2504,26700.0
2008-12-04 10:05:00,12.96,12.96,12.83,12.89,20000.0,11.2504,11.2504,11.1376,11.1897,20000.0
2008-12-04 10:10:00,12.89,12.91,12.84,12.89,38100.0,11.1897,11.207,11.1463,11.1897,38100.0
2008-12-04 10:15:00,12.89,12.94,12.88,12.94,19200.0,11.1897,11.2331,11.181,11.2331,19200.0
2008-12-04 10:20:00,12.94,13.05,12.92,13.0,15700.0,11.2331,11.3286,11.2157,11.2852,15700.0
2008-12-04 10:25:00,13.0,13.02,12.9,12.9,13200.0,11.2852,11.3025,11.1984,11.1984,13200.0
2008-12-04 10:30:00,12.91,12.92,12.85,12.91,10800.0,11.207,11.2157,11.155,11.207,10800.0
2008-12-04 10:35:00,12.92,12.98,12.87,12.95,18200.0,11.2157,11.2678,11.1723,11.2418,18200.0
2008-12-04 10:40:00,12.95,12.98,12.95,12.95,11400.0,11.2418,11.2678,11.2418,11.2418,11400.0
2008-12-04 10:45:00,12.95,12.96,12.91,12.95,19500.0,11.2418,11.2504,11.207,11.2418,19500.0
2008-12-04 10:50:00,12.94,13.06,12.93,13.04,15000.0,11.2331,11.3373,11.2244,11.3199,15000.0
2008-12-04 10:55:00,13.04,13.1,13.04,13.09,8900.0,11.3199,11.372,11.3199,11.3633,8900.0
2008-12-04 11:00:00,13.1,13.14,13.03,13.13,22500.0,11.372,11.4067,11.3112,11.398,22500.0
2008-12-04 11:05:00,13.12,13.13,12.98,13.0,12600.0,11.3893,11.398,11.2678,11.2852,12600.0
2008-12-04 11:10:00,13.0,13.06,12.99,13.04,14700.0,11.2852,11.3373,11.2765,11.3199,14700.0
2008-12-04 11:15:00,13.03,13.09,13.03,13.05,7000.0,11.3112,11.3633,11.3112,11.3286,7000.0
2008-12-04 11:20:00,13.05,13.11,13.04,13.11,5500.0,11.3286,11.3807,11.3199,11.3807,5500.0
2008-12-04 11:25:00,13.11,13.11,13.05,13.07,7500.0,11.3807,11.3807,11.3286,11.3459,7500.0
2008-12-04 11:30:00,13.08,13.08,13.0,13.03,11000.0,11.3546,11.3546,11.2852,11.3112,11000.0
2008-12-04 11:35:00,13.03,13.03,13.0,13.01,10800.0,11.3112,11.3112,11.2852,11.2938,10800.0
2008-12-04 11:40:00,13.01,13.03,12.98,12.98,37400.0,11.2938,11.3112,11.2678,11.2678,37400.0
2008-12-04 11:45:00,12.97,13.03,12.96,13.02,13300.0,11.2591,11.3112,11.2504,11.3025,13300.0
2008-12-04 11:50:00,13.02,13.09,13.02,13.09,13800.0,11.3025,11.3633,11.3025,11.3633,13800.0
2008-12-04 11:55:00,13.09,13.13,13.01,13.02,19200.0,11.3633,11.398,11.2938,11.3025,19200.0
2008-12-04 12:00:00,13.02,13.07,13.02,13.07,48100.0,11.3025,11.3459,11.3025,11.3459,48100.0
2008-12-04 12:05:00,13.07,13.08,13.06,13.07,4900.0,11.3459,11.3546,11.3373,11.3459,4900.0
2008-12-04 12:10:00,13.07,13.09,13.06,13.07,13000.0,11.3459,11.3633,11.3373,11.3459,13000.0
2008-12-04 12:15:00,13.07,13.11,13.06,13.09,23600.0,11.3459,11.3807,11.3373,11.3633,23600.0
2008-12-04 12:20:00,13.09,13.11,13.06,13.11,23800.0,11.3633,11.3807,11.3373,11.3807,23800.0
2008-12-04 12:25:00,13.12,13.14,13.06,13.11,20300.0,11.3893,11.4067,11.3373,11.3807,20300.0
2008-12-04 12:30:00,13.1,13.14,13.1,13.14,13800.0,11.372,11.4067,11.372,11.4067,13800.0
2008-12-04 12:35:00,13.13,13.19,13.11,13.18,9300.0,11.398,11.4501,11.3807,11.4414,9300.0
2008-12-04 12:40:00,13.18,13.19,13.16,13.19,9500.0,11.4414,11.4501,11.4241,11.4501,9500.0
2008-12-04 12:45:00,13.18,13.19,13.12,13.12,7800.0,11.4414,11.4501,11.3893,11.3893,7800.0
2008-12-04 12:50:00,13.13,13.14,13.07,13.11,19300.0,11.398,11.4067,11.3459,11.3807,19300.0
2008-12-04 12:55:00,13.11,13.15,13.11,13.13,11500.0,11.3807,11.4154,11.3807,11.398,11500.0
2008-12-04 13:00:00,13.13,13.14,13.09,13.13,26500.0,11.398,11.4067,11.3633,11.398,26500.0
2008-12-04 13:05:00,13.13,13.13,13.06,13.06,9100.0,11.398,11.398,11.3373,11.3373,9100.0
2008-12-04 13:10:00,13.05,13.07,13.03,13.06,26900.0,11.3286,11.3459,11.3112,11.3373,26900.0
2008-12-04 13:15:00,13.07,13.12,13.06,13.11,9400.0,11.3459,11.3893,11.3373,11.3807,9400.0
2008-12-04 13:20:00,13.11,13.12,13.09,13.11,14400.0,11.3807,11.3893,11.3633,11.3807,14400.0
2008-12-04 13:25:00,13.12,13.12,13.09,13.09,17800.0,11.3893,11.3893,11.3633,11.3633,17800.0
2008-12-04 13:30:00,13.09,13.13,13.07,13.1,17600.0,11.3633,11.398,11.3459,11.372,17600.0
2008-12-04 13:35:00,13.12,13.16,13.12,13.13,9600.0,11.3893,11.4241,11.3893,11.398,9600.0
2008-12-04 13:40:00,13.13,13.13,13.06,13.07,21000.0,11.398,11.398,11.3373,11.3459,21000.0
2008-12-04 13:45:00,13.06,13.17,13.06,13.15,23500.0,11.3373,11.4327,11.3373,11.4154,23500.0
2008-12-04 13:50:00,13.15,13.23,13.14,13.15,15900.0,11.4154,11.4848,11.4067,11.4154,15900.0
2008-12-04 13:55:00,13.16,13.16,13.1,13.15,16800.0,11.4241,11.4241,11.372,11.4154,16800.0
2008-12-04 14:00:00,13.14,13.19,13.14,13.17,19500.0,11.4067,11.4501,11.4067,11.4327,19500.0
2008-12-04 14:05:00,13.18,13.21,13.14,13.15,13400.0,11.4414,11.4675,11.4067,11.4154,13400.0
2008-12-04 14:10:00,13.15,13.16,13.09,13.09,12500.0,11.4154,11.4241,11.3633,11.3633,12500.0
2008-12-04 14:15:00,13.08,13.09,13.03,13.07,26400.0,11.3546,11.3633,11.3112,11.3459,26400.0
2008-12-04 14:20:00,13.07,13.12,13.06,13.1,17300.0,11.3459,11.3893,11.3373,11.372,17300.0
2008-12-04 14:25:00,13.1,13.1,13.03,13.08,34300.0,11.372,11.372,11.3112,11.3546,34300.0
2008-12-04 14:30:00,13.08,13.14,13.07,13.13,22400.0,11.3546,11.4067,11.3459,11.398,22400.0
2008-12-04 14:35:00,13.14,13.14,13.08,13.09,14300.0,11.4067,11.4067,11.3546,11.3633,14300.0
2008-12-04 14:40:00,13.09,13.1,13.02,13.02,28900.0,11.3633,11.372,11.3025,11.3025,28900.0
2008-12-04 14:45:00,13.0,13.06,12.95,13.04,35900.0,11.2852,11.3373,11.2418,11.3199,35900.0
2008-12-04 14:50:00,13.03,13.09,13.02,13.08,42800.0,11.3112,11.3633,11.3025,11.3546,42800.0
2008-12-04 14:55:00,13.09,13.13,13.03,13.03,22200.0,11.3633,11.398,11.3112,11.3112,22200.0
2008-12-04 15:00:00,13.03,13.08,12.98,13.04,83900.0,11.3112,11.3546,11.2678,11.3199,83900.0
2008-12-04 15:05:00,13.02,13.04,12.86,12.97,93300.0,11.3025,11.3199,11.1636,11.2591,93300.0
2008-12-04 15:10:00,12.96,13.04,12.94,12.98,107200.0,11.2504,11.3199,11.2331,11.2678,107200.0
2008-12-04 15:15:00,12.98,12.98,12.78,12.84,36000.0,11.2678,11.2678,11.0942,11.1463,36000.0
2008-12-04 15:20:00,12.85,12.87,12.74,12.85,70400.0,11.155,11.1723,11.0595,11.155,70400.0
2008-12-04 15:25:00,12.82,12.94,12.79,12.86,94200.0,11.1289,11.2331,11.1029,11.1636,94200.0
2008-12-04 15:30:00,12.86,12.91,12.73,12.78,84800.0,11.1636,11.207,11.0508,11.0942,84800.0
2008-12-04 15:35:00,12.76,12.88,12.76,12.86,84300.0,11.0768,11.181,11.0768,11.1636,84300.0
2008-12-04 15:40:00,12.85,13.0,12.85,12.91,112800.0,11.155,11.2852,11.155,11.207,112800.0
2008-12-04 15:45:00,12.9,12.98,12.86,12.93,103300.0,11.1984,11.2678,11.1636,11.2244,103300.0
2008-12-04 15:50:00,12.93,12.93,12.79,12.87,66200.0,11.2244,11.2244,11.1029,11.1723,66200.0
2008-12-04 15:55:00,12.87,12.99,12.83,12.95,83400.0,11.1723,11.2765,11.1376,11.2418,83400.0
2008-12-05 09:30:00,12.83,12.92,12.83,12.87,24400.0,11.1376,11.2157,11.1376,11.1723,24400.0
2008-12-05 09:35:00,12.85,12.92,12.74,12.91,19800.0,11.155,11.2157,11.0595,11.207,19800.0
2008-12-05 09:40:00,12.92,12.95,12.81,12.82,41800.0,11.2157,11.2418,11.1202,11.1289,41800.0
2008-12-05 09:45:00,12.82,12.9,12.74,12.82,20700.0,11.1289,11.1984,11.0595,11.1289,20700.0
2008-12-05 09:50:00,12.83,12.97,12.83,12.95,22200.0,11.1376,11.2591,11.1376,11.2418,22200.0
2008-12-05 09:55:00,12.95,12.96,12.82,12.87,59600.0,11.2418,11.2504,11.1289,11.1723,59600.0
2008-12-05 10:00:00,12.86,12.86,12.75,12.81,31000.0,11.1636,11.1636,11.0681,11.1202,31000.0
2008-12-05 10:05:00,12.81,12.86,12.79,12.81,26000.0,11.1202,11.1636,11.1029,11.1202,26000.0
2008-12-05 10:10:00,12.81,12.85,12.78,12.82,44500.0,11.1202,11.155,11.0942,11.1289,44500.0
2008-12-05 10:15:00,12.81,12.86,12.8,12.82,19800.0,11.1202,11.1636,11.1116,11.1289,19800.0
2008-12-05 10:20:00,12.8,12.8,12.7,12.76,30000.0,11.1116,11.1116,11.0247,11.0768,30000.0
2008-12-05 10:25:00,12.75,12.82,12.74,12.79,13800.0,11.0681,11.1289,11.0595,11.1029,13800.0
2008-12-05 10:30:00,12.78,12.89,12.77,12.89,13300.0,11.0942,11.1897,11.0855,11.1897,13300.0
2008-12-05 10:35:00,12.87,12.87,12.77,12.82,9100.0,11.1723,11.1723,11.0855,11.1289,9100.0
2008-12-05 10:40:00,12.8,12.82,12.73,12.74,49100.0,11.1116,11.1289,11.0508,11.0595,49100.0
2008-12-05 10:45:00,12.73,12.81,12.71,12.81,24500.0,11.0508,11.1202,11.0334,11.1202,24500.0
2008-12-05 10:50:00,12.81,12.88,12.8,12.87,8200.0,11.1202,11.181,11.1116,11.1723,8200.0
2008-12-05 10:55:00,12.87,12.93,12.86,12.86,10200.0,11.1723,11.2244,11.1636,11.1636,10200.0
2008-12-05 11:00:00,12.84,12.84,12.78,12.78,8600.0,11.1463,11.1463,11.0942,11.0942,8600.0
2008-12-05 11:05:00,12.79,12.8,12.74,12.77,11800.0,11.1029,11.1116,11.0595,11.0855,11800.0
2008-12-05 11:10:00,12.78,12.85,12.78,12.8,7000.0,11.0942,11.155,11.0942,11.1116,7000.0
2008-12-05 11:15:00,12.81,12.81,12.72,12.73,9400.0,11.1202,11.1202,11.0421,11.0508,9400.0
2008-12-05 11:20:00,12.73,12.73,12.67,12.68,14400.0,11.0508,11.0508,10.9987,11.0074,14400.0
2008-12-05 11:25:00,12.68,12.69,12.63,12.65,7000.0,11.0074,11.0161,10.964,10.9813,7000.0
2008-12-05 11:30:00,12.66,12.71,12.62,12.7,11500.0,10.99,11.0334,10.9553,11.0247,11500.0
2008-12-05 11:35:00,12.7,12.79,12.69,12.79,20900.0,11.0247,11.1029,11.0161,11.1029,20900.0
2008-12-05 11:40:00,12.8,12.84,12.77,12.8,15900.0,11.1116,11.1463,11.0855,11.1116,15900.0
2008-12-05 11:45:00,12.81,12.83,12.79,12.81,13100.0,11.1202,11.1376,11.1029,11.1202,13100.0
2008-12-05 11:50:00,12.81,12.92,12.8,12.92,22600.0,11.1202,11.2157,11.1116,11.2157,22600.0
2008-12-05 11:55:00,12.91,12.91,12.86,12.87,10000.0,11.207,11.207,11.1636,11.1723,10000.0
2008-12-05 12:00:00,12.87,12.92,12.85,12.87,15300.0,11.1723,11.2157,11.155,11.1723,15300.0
2008-12-05 12:05:00,12.86,12.91,12.84,12.88,8500.0,11.1636,11.207,11.1463,11.181,8500.0
2008-12-05 12:10:00,12.87,12.87,12.8,12.86,17000.0,11.1723,11.1723,11.1116,11.1636,17000.0
2008-12-05 12:15:00,12.86,12.9,12.84,12.9,10000.0,11.1636,11.1984,11.1463,11.1984,10000.0
2008-12-05 12:20:00,12.89,12.93,12.89,12.9,6200.0,11.1897,11.2244,11.1897,11.1984,6200.0
2008-12-05 12:25:00,12.89,12.94,12.89,12.94,4500.0,11.1897,11.2331,11.1897,11.2331,4500.0
2008-12-05 12:30:00,12.94,12.95,12.79,12.79,7800.0,11.2331,11.2418,11.1029,11.1029,7800.0
2008-12-05 12:35:00,12.79,12.87,12.79,12.87,18200.0,11.1029,11.1723,11.1029,11.1723,18200.0
2008-12-05 12:40:00,12.87,12.88,12.83,12.88,32000.0,11.1723,11.181,11.1376,11.181,32000.0
2008-12-05 12:45:00,12.89,12.91,12.85,12.87,10200.0,11.1897,11.207,11.155,11.1723,10200.0
2008-12-05 12:50:00,12.86,12.87,12.76,12.79,29800.0,11.1636,11.1723,11.0768,11.1029,29800.0
2008-12-05 12:55:00,12.8,12.89,12.77,12.89,36700.0,11.1116,11.1897,11.0855,11.1897,36700.0
2008-12-05 13:00:00,12.88,12.95,12.88,12.91,6800.0,11.181,11.2418,11.181,11.207,6800.0
2008-12-05 13:05:00,12.93,13.0,12.93,12.96,7500.0,11.2244,11.2852,11.2244,11.2504,7500.0
2008-12-05 13:10:00,12.97,13.03,12.97,13.0,11700.0,11.2591,11.3112,11.2591,11.2852,11700.0
2008-12-05 13:15:00,13.0,13.06,13.0,13.03,42900.0,11.2852,11.3373,11.2852,11.3112,42900.0
2008-12-05 13:20:00,13.02,13.03,12.97,12.98,13000.0,11.3025,11.3112,11.2591,11.2678,13000.0
2008-12-05 13:25:00,12.98,13.0,12.92,12.92,12100.0,11.2678,11.2852,11.2157,11.2157,12100.0
2008-12-05 13:30:00,12.93,13.06,12.92,13.02,8200.0,11.2244,11.3373,11.2157,11.3025,8200.0
2008-12-05 13:35:00,13.01,13.02,12.95,13.0,7800.0,11.2938,11.3025,11.2418,11.2852,7800.0
2008-12-05 13:40:00,13.0,13.07,12.97,13.05,16600.0,11.2852,11.3459,11.2591,11.3286,16600.0
2008-12-05 13:45:00,13.05,13.14,13.05,13.08,9700.0,11.3286,11.4067,11.3286,11.3546,9700.0
2008-12-05 13:50:00,13.07,13.14,13.06,13.09,31300.0,11.3459,11.4067,11.3373,11.3633,31300.0
2008-12-05 13:55:00,13.1,13.17,13.09,13.11,35700.0,11.372,11.4327,11.3633,11.3807,35700.0
2008-12-05 14:00:00,13.11,13.15,13.1,13.11,13900.0,11.3807,11.4154,11.372,11.3807,13900.0
2008-12-05 14:05:00,13.12,13.15,13.08,13.08,25300.0,11.3893,11.4154,11.3546,11.3546,25300.0
2008-12-05 14:10:00,13.07,13.11,13.05,13.11,8600.0,11.3459,11.3807,11.3286,11.3807,8600.0
2008-12-05 14:15:00,13.11,13.13,13.05,13.12,23600.0,11.3807,11.398,11.3286,11.3893,23600.0
2008-12-05 14:20:00,13.12,13.24,13.09,13.23,20500.0,11.3893,11.4935,11.3633,11.4848,20500.0
2008-12-05 14:25:00,13.24,13.25,13.11,13.11,36800.0,11.4935,11.5022,11.3807,11.3807,36800.0
2008-12-05 14:30:00,13.12,13.18,13.08,13.18,35700.0,11.3893,11.4414,11.3546,11.4414,35700.0
2008-12-05 14:35:00,13.18,13.19,13.1,13.17,35900.0,11.4414,11.4501,11.372,11.4327,35900.0
2008-12-05 14:40:00,13.19,13.26,13.19,13.2,43700.0,11.4501,11.5109,11.4501,11.4588,43700.0
2008-12-05 14:45:00,13.2,13.36,13.2,13.32,58100.0,11.4588,11.5977,11.4588,11.563,58100.0
2008-12-05 14:50:00,13.33,13.35,13.25,13.25,55500.0,11.5716,11.589,11.5022,11.5022,55500.0
2008-12-05 14:55:00,13.26,13.31,13.22,13.25,52400.0,11.5109,11.5543,11.4761,11.5022,52400.0
2008-12-05 15:00:00,13.25,13.32,13.17,13.2,76600.0,11.5022,11.563,11.4327,11.4588,76600.0
2008-12-05 15:05:00,13.21,13.25,13.14,13.19,102400.0,11.4675,11.5022,11.4067,11.4501,102400.0
2008-12-05 15:10:00,13.19,13.31,13.19,13.28,72100.0,11.4501,11.5543,11.4501,11.5282,72100.0
2008-12-05 15:15:00,13.28,13.4,13.28,13.34,56500.0,11.5282,11.6324,11.5282,11.5803,56500.0
2008-12-05 15:20:00,13.33,13.34,13.22,13.25,56800.0,11.5716,11.5803,11.4761,11.5022,56800.0
2008-12-05 15:25:00,13.25,13.33,13.24,13.3,70600.0,11.5022,11.5716,11.4935,11.5456,70600.0
2008-12-05 15:30:00,13.3,13.47,13.29,13.37,69700.0,11.5456,11.6932,11.5369,11.6064,69700.0
2008-12-05 15:35:00,13.37,13.44,13.33,13.39,105100.0,11.6064,11.6671,11.5716,11.6237,105100.0
2008-12-05 15:40:00,13.39,13.53,13.39,13.51,139900.0,11.6237,11.7453,11.6237,11.7279,139900.0
2008-12-05 15:45:00,13.5,13.54,13.47,13.52,109800.0,11.7192,11.7539,11.6932,11.7366,109800.0
2008-12-05 15:50:00,13.51,13.54,13.49,13.51,111200.0,11.7279,11.7539,11.7105,11.7279,111200.0
2008-12-05 15:55:00,13.51,13.56,13.5,13.53,121600.0,11.7279,11.7713,11.7192,11.7453,121600.0
2008-12-08 09:30:00,14.0,14.0,13.72,13.75,20900.0,12.1533,12.1533,11.9102,11.9362,20900.0
2008-12-08 09:35:00,13.75,13.77,13.67,13.68,24700.0,11.9362,11.9536,11.8668,11.8755,24700.0
2008-12-08 09:40:00,13.69,13.86,13.68,13.82,15500.0,11.8842,12.0317,11.8755,11.997,15500.0
2008-12-08 09:45:00,13.8,13.8,13.7,13.72,18900.0,11.9796,11.9796,11.8928,11.9102,18900.0
2008-12-08 09:50:00,13.71,13.72,13.58,13.59,32200.0,11.9015,11.9102,11.7887,11.7973,32200.0
2008-12-08 09:55:00,13.58,13.58,13.52,13.52,28200.0,11.7887,11.7887,11.7366,11.7366,28200.0
2008-12-08 10:00:00,13.52,13.62,13.51,13.62,29700.0,11.7366,11.8234,11.7279,11.8234,29700.0
2008-12-08 10:05:00,13.61,13.75,13.61,13.7,33500.0,11.8147,11.9362,11.8147,11.8928,33500.0
2008-12-08 10:10:00,13.7,13.71,13.55,13.56,28600.0,11.8928,11.9015,11.7626,11.7713,28600.0
2008-12-08 10:15:00,13.54,13.64,13.5,13.64,30800.0,11.7539,11.8407,11.7192,11.8407,30800.0
2008-12-08 10:20:00,13.65,13.72,13.64,13.71,24200.0,11.8494,11.9102,11.8407,11.9015,24200.0
2008-12-08 10:25:00,13.73,13.76,13.7,13.72,26400.0,11.9189,11.9449,11.8928,11.9102,26400.0
2008-12-08 10:30:00,13.72,13.75,13.71,13.74,34200.0,11.9102,11.9362,11.9015,11.9276,34200.0
2008-12-08 10:35:00,13.75,13.81,13.73,13.8,27300.0,11.9362,11.9883,11.9189,11.9796,27300.0
2008-12-08 10:40:00,13.8,13.95,13.8,13.94,32800.0,11.9796,12.1099,11.9796,12.1012,32800.0
2008-12-08 10:45:00,13.95,14.07,13.95,14.0,31300.0,12.1099,12.214,12.1099,12.1533,31300.0
2008-12-08 10:50:00,14.0,14.01,13.91,13.93,33500.0,12.1533,12.1619,12.0751,12.0925,33500.0
2008-12-08 10:55:00,13.9,13.93,13.85,13.89,23100.0,12.0664,12.0925,12.023,12.0578,23100.0
2008-12-08 11:00:00,13.9,13.92,13.86,13.86,6300.0,12.0664,12.0838,12.0317,12.0317,6300.0
2008-12-08 11:05:00,13.87,13.88,13.79,13.84,18600.0,12.0404,12.0491,11.971,12.0144,18600.0
2008-12-08 11:10:00,13.84,13.86,13.83,13.84,23500.0,12.0144,12.0317,12.0057,12.0144,23500.0
2008-12-08 11:15:00,13.84,13.87,13.81,13.85,14900.0,12.0144,12.0404,11.9883,12.023,14900.0
2008-12-08 11:20:00,13.86,13.86,13.75,13.77,28500.0,12.0317,12.0317,11.9362,11.9536,28500.0
2008-12-08 11:25:00,13.77,13.81,13.77,13.81,16500.0,11.9536,11.9883,11.9536,11.9883,16500.0
2008-12-08 11:30:00,13.79,13.86,13.79,13.84,20000.0,11.971,12.0317,11.971,12.0144,20000.0
2008-12-08 11:35:00,13.85,13.85,13.73,13.75,23300.0,12.023,12.023,11.9189,11.9362,23300.0
2008-12-08 11:40:00,13.75,13.76,13.72,13.76,58100.0,11.9362,11.9449,11.9102,11.9449,58100.0
2008-12-08 11:45:00,13.74,13.79,13.74,13.79,16800.0,11.9276,11.971,11.9276,11.971,16800.0
2008-12-08 11:50:00,13.79,13.81,13.79,13.8,15600.0,11.971,11.9883,11.971,11.9796,15600.0
2008-12-08 11:55:00,13.81,13.82,13.77,13.8,41500.0,11.9883,11.997,11.9536,11.9796,41500.0
2008-12-08 12:00:00,13.81,13.86,13.8,13.82,11700.0,11.9883,12.0317,11.9796,11.997,11700.0
2008-12-08 12:05:00,13.82,13.83,13.79,13.8,44600.0,11.997,12.0057,11.971,11.9796,44600.0
2008-12-08 12:10:00,13.8,13.81,13.8,13.8,12200.0,11.9796,11.9883,11.9796,11.9796,12200.0
2008-12-08 12:15:00,13.81,13.88,13.79,13.88,15900.0,11.9883,12.0491,11.971,12.0491,15900.0
2008-12-08 12:20:00,13.88,13.94,13.88,13.91,8300.0,12.0491,12.1012,12.0491,12.0751,8300.0
2008-12-08 12:25:00,13.9,13.98,13.89,13.96,28400.0,12.0664,12.1359,12.0578,12.1185,28400.0
2008-12-08 12:30:00,13.96,13.99,13.95,13.96,14000.0,12.1185,12.1446,12.1099,12.1185,14000.0
2008-12-08 12:35:00,13.96,13.96,13.91,13.92,17500.0,12.1185,12.1185,12.0751,12.0838,17500.0
2008-12-08 12:40:00,13.91,13.96,13.91,13.95,21500.0,12.0751,12.1185,12.0751,12.1099,21500.0
2008-12-08 12:45:00,13.95,14.0,13.95,13.95,13100.0,12.1099,12.1533,12.1099,12.1099,13100.0
2008-12-08 12:50:00,13.95,13.97,13.89,13.89,41600.0,12.1099,12.1272,12.0578,12.0578,41600.0
2008-12-08 12:55:00,13.89,13.94,13.88,13.93,16000.0,12.0578,12.1012,12.0491,12.0925,16000.0
2008-12-08 13:00:00,13.94,14.01,13.94,13.96,8500.0,12.1012,12.1619,12.1012,12.1185,8500.0
2008-12-08 13:05:00,13.96,13.98,13.95,13.97,13700.0,12.1185,12.1359,12.1099,12.1272,13700.0
2008-12-08 13:10:00,13.96,13.98,13.95,13.95,28100.0,12.1185,12.1359,12.1099,12.1099,28100.0
2008-12-08 13:15:00,13.95,13.96,13.9,13.91,16000.0,12.1099,12.1185,12.0664,12.0751,16000.0
2008-12-08 13:20:00,13.91,13.93,13.89,13.93,23700.0,12.0751,12.0925,12.0578,12.0925,23700.0
2008-12-08 13:25:00,13.93,13.99,13.92,13.96,18200.0,12.0925,12.1446,12.0838,12.1185,18200.0
2008-12-08 13:30:00,13.95,13.95,13.89,13.92,38800.0,12.1099,12.1099,12.0578,12.0838,38800.0
2008-12-08 13:35:00,13.92,13.96,13.9,13.96,26100.0,12.0838,12.1185,12.0664,12.1185,26100.0
2008-12-08 13:40:00,13.96,13.98,13.95,13.97,11800.0,12.1185,12.1359,12.1099,12.1272,11800.0
2008-12-08 13:45:00,13.97,13.97,13.89,13.9,16900.0,12.1272,12.1272,12.0578,12.0664,16900.0
2008-12-08 13:50:00,13.91,13.94,13.9,13.91,23000.0,12.0751,12.1012,12.0664,12.0751,23000.0
2008-12-08 13:55:00,13.91,13.93,13.9,13.92,24600.0,12.0751,12.0925,12.0664,12.0838,24600.0
2008-12-08 14:00:00,13.93,13.98,13.9,13.98,21900.0,12.0925,12.1359,12.0664,12.1359,21900.0
2008-12-08 14:05:00,13.97,13.98,13.95,13.96,14800.0,12.1272,12.1359,12.1099,12.1185,14800.0
2008-12-08 14:10:00,13.97,13.99,13.96,13.97,14600.0,12.1272,12.1446,12.1185,12.1272,14600.0
2008-12-08 14:15:00,13.97,14.01,13.94,14.01,42200.0,12.1272,12.1619,12.1012,12.1619,42200.0
2008-12-08 14:20:00,14.01,14.08,14.01,14.03,25700.0,12.1619,12.2227,12.1619,12.1793,25700.0
2008-12-08 14:25:00,14.03,14.06,14.0,14.01,18000.0,12.1793,12.2053,12.1533,12.1619,18000.0
2008-12-08 14:30:00,14.01,14.02,13.98,14.0,44200.0,12.1619,12.1706,12.1359,12.1533,44200.0
2008-12-08 14:35:00,14.0,14.03,13.98,14.02,36100.0,12.1533,12.1793,12.1359,12.1706,36100.0
2008-12-08 14:40:00,14.02,14.03,14.0,14.0,10900.0,12.1706,12.1793,12.1533,12.1533,10900.0
2008-12-08 14:45:00,14.01,14.1,13.97,14.07,41900.0,12.1619,12.2401,12.1272,12.214,41900.0
2008-12-08 14:50:00,14.07,14.07,13.99,13.99,23300.0,12.214,12.214,12.1446,12.1446,23300.0
2008-12-08 14:55:00,13.99,14.04,13.96,14.03,29300.0,12.1446,12.188,12.1185,12.1793,29300.0
2008-12-08 15:00:00,14.04,14.04,13.97,14.02,29500.0,12.188,12.188,12.1272,12.1706,29500.0
2008-12-08 15:05:00,14.02,14.04,13.99,14.02,41200.0,12.1706,12.188,12.1446,12.1706,41200.0
2008-12-08 15:10:00,14.02,14.05,13.99,14.02,40700.0,12.1706,12.1967,12.1446,12.1706,40700.0
2008-12-08 15:15:00,14.02,14.04,14.0,14.01,27400.0,12.1706,12.188,12.1533,12.1619,27400.0
2008-12-08 15:20:00,14.02,14.06,13.97,14.01,45200.0,12.1706,12.2053,12.1272,12.1619,45200.0
2008-12-08 15:25:00,14.01,14.08,13.99,14.05,38500.0,12.1619,12.2227,12.1446,12.1967,38500.0
2008-12-08 15:30:00,14.06,14.07,14.02,14.07,25300.0,12.2053,12.214,12.1706,12.214,25300.0
2008-12-08 15:35:00,14.06,14.09,13.99,14.0,50700.0,12.2053,12.2314,12.1446,12.1533,50700.0
2008-12-08 15:40:00,14.0,14.09,13.99,14.02,71800.0,12.1533,12.2314,12.1446,12.1706,71800.0
2008-12-08 15:45:00,14.01,14.04,13.93,13.99,64600.0,12.1619,12.188,12.0925,12.1446,64600.0
2008-12-08 15:50:00,13.99,14.05,13.96,14.0,79700.0,12.1446,12.1967,12.1185,12.1533,79700.0
2008-12-08 15:55:00,14.0,14.04,13.96,13.99,119400.0,12.1533,12.188,12.1185,12.1446,119400.0
2008-12-09 09:30:00,14.0,14.02,13.78,13.8,22900.0,12.1533,12.1706,11.9623,11.9796,22900.0
2008-12-09 09:35:00,13.8,13.99,13.78,13.99,19200.0,11.9796,12.1446,11.9623,12.1446,19200.0
2008-12-09 09:40:00,14.0,14.12,13.91,14.11,25400.0,12.1533,12.2574,12.0751,12.2487,25400.0
2008-12-09 09:45:00,14.11,14.18,14.06,14.16,16700.0,12.2487,12.3095,12.2053,12.2922,16700.0
2008-12-09 09:50:00,14.17,14.19,14.02,14.02,15500.0,12.3008,12.3182,12.1706,12.1706,15500.0
2008-12-09 09:55:00,14.02,14.03,13.97,13.97,15100.0,12.1706,12.1793,12.1272,12.1272,15100.0
2008-12-09 10:00:00,13.97,14.09,13.97,14.06,17900.0,12.1272,12.2314,12.1272,12.2053,17900.0
2008-12-09 10:05:00,14.05,14.08,14.0,14.06,27600.0,12.1967,12.2227,12.1533,12.2053,27600.0
2008-12-09 10:10:00,14.06,14.2,14.06,14.16,18500.0,12.2053,12.3269,12.2053,12.2922,18500.0
2008-12-09 10:15:00,14.17,14.23,14.17,14.2,15900.0,12.3008,12.3529,12.3008,12.3269,15900.0
2008-12-09 10:20:00,14.21,14.26,14.2,14.21,28100.0,12.3356,12.379,12.3269,12.3356,28100.0
2008-12-09 10:25:00,14.23,14.25,14.21,14.22,21200.0,12.3529,12.3703,12.3356,12.3442,21200.0
2008-12-09 10:30:00,14.22,14.26,14.22,14.24,37400.0,12.3442,12.379,12.3442,12.3616,37400.0
2008-12-09 10:35:00,14.26,14.27,14.23,14.23,15600.0,12.379,12.3876,12.3529,12.3529,15600.0
2008-12-09 10:40:00,14.25,14.31,14.22,14.27,27300.0,12.3703,12.4224,12.3442,12.3876,27300.0
2008-12-09 10:45:00,14.27,14.3,14.24,14.25,26600.0,12.3876,12.4137,12.3616,12.3703,26600.0
2008-12-09 10:50:00,14.25,14.26,14.21,14.24,22000.0,12.3703,12.379,12.3356,12.3616,22000.0
2008-12-09 10:55:00,14.24,14.29,14.23,14.28,12700.0,12.3616,12.405,12.3529,12.3963,12700.0
2008-12-09 11:00:00,14.28,14.33,14.27,14.27,23400.0,12.3963,12.4397,12.3876,12.3876,23400.0
2008-12-09 11:05:00,14.26,14.27,14.24,14.27,9000.0,12.379,12.3876,12.3616,12.3876,9000.0
2008-12-09 11:10:00,14.26,14.27,14.24,14.24,15600.0,12.379,12.3876,12.3616,12.3616,15600.0
2008-12-09 11:15:00,14.23,14.25,14.22,14.22,15700.0,12.3529,12.3703,12.3442,12.3442,15700.0
2008-12-09 11:20:00,14.21,14.22,14.12,14.15,18100.0,12.3356,12.3442,12.2574,12.2835,18100.0
2008-12-09 11:25:00,14.13,14.15,14.13,14.14,5200.0,12.2661,12.2835,12.2661,12.2748,5200.0
2008-12-09 11:30:00,14.13,14.18,14.13,14.17,12800.0,12.2661,12.3095,12.2661,12.3008,12800.0
2008-12-09 11:35:00,14.18,14.19,14.13,14.17,18000.0,12.3095,12.3182,12.2661,12.3008,18000.0
2008-12-09 11:40:00,14.18,14.29,14.17,14.28,15900.0,12.3095,12.405,12.3008,12.3963,15900.0
2008-12-09 11:45:00,14.29,14.34,14.29,14.31,19000.0,12.405,12.4484,12.405,12.4224,19000.0
2008-12-09 11:50:00,14.32,14.35,14.31,14.34,14400.0,12.431,12.4571,12.4224,12.4484,14400.0
2008-12-09 11:55:00,14.33,14.35,14.29,14.29,14900.0,12.4397,12.4571,12.405,12.405,14900.0
2008-12-09 12:00:00,14.3,14.38,14.27,14.36,27800.0,12.4137,12.4831,12.3876,12.4658,27800.0
2008-12-09 12:05:00,14.37,14.42,14.36,14.39,23800.0,12.4745,12.5179,12.4658,12.4918,23800.0
2008-12-09 12:10:00,14.39,14.41,14.36,14.37,23200.0,12.4918,12.5092,12.4658,12.4745,23200.0
2008-12-09 12:15:00,14.37,14.38,14.29,14.35,27200.0,12.4745,12.4831,12.405,12.4571,27200.0
2008-12-09 12:20:00,14.36,14.36,14.25,14.27,14200.0,12.4658,12.4658,12.3703,12.3876,14200.0
2008-12-09 12:25:00,14.28,14.31,14.24,14.31,9800.0,12.3963,12.4224,12.3616,12.4224,9800.0
2008-12-09 12:30:00,14.31,14.4,14.31,14.38,24000.0,12.4224,12.5005,12.4224,12.4831,24000.0
2008-12-09 12:35:00,14.36,14.44,14.36,14.42,18600.0,12.4658,12.5352,12.4658,12.5179,18600.0
2008-12-09 12:40:00,14.41,14.49,14.4,14.44,20300.0,12.5092,12.5786,12.5005,12.5352,20300.0
2008-12-09 12:45:00,14.45,14.49,14.43,14.46,16500.0,12.5439,12.5786,12.5265,12.5526,16500.0
2008-12-09 12:50:00,14.44,14.49,14.44,14.46,20000.0,12.5352,12.5786,12.5352,12.5526,20000.0
2008-12-09 12:55:00,14.46,14.47,14.34,14.38,15200.0,12.5526,12.5613,12.4484,12.4831,15200.0
2008-12-09 13:00:00,14.38,14.38,14.3,14.31,21200.0,12.4831,12.4831,12.4137,12.4224,21200.0
2008-12-09 13:05:00,14.3,14.4,14.3,14.37,18500.0,12.4137,12.5005,12.4137,12.4745,18500.0
2008-12-09 13:10:00,14.38,14.39,14.33,14.34,17400.0,12.4831,12.4918,12.4397,12.4484,17400.0
2008-12-09 13:15:00,14.34,14.34,14.31,14.32,17700.0,12.4484,12.4484,12.4224,12.431,17700.0
2008-12-09 13:20:00,14.32,14.35,14.3,14.35,23600.0,12.431,12.4571,12.4137,12.4571,23600.0
2008-12-09 13:25:00,14.35,14.38,14.31,14.31,24000.0,12.4571,12.4831,12.4224,12.4224,24000.0
2008-12-09 13:30:00,14.31,14.36,14.31,14.33,25000.0,12.4224,12.4658,12.4224,12.4397,25000.0
2008-12-09 13:35:00,14.34,14.38,14.32,14.37,25800.0,12.4484,12.4831,12.431,12.4745,25800.0
2008-12-09 13:40:00,14.37,14.38,14.33,14.35,22100.0,12.4745,12.4831,12.4397,12.4571,22100.0
2008-12-09 13:45:00,14.34,14.47,14.34,14.47,28700.0,12.4484,12.5613,12.4484,12.5613,28700.0
2008-12-09 13:50:00,14.48,14.48,14.36,14.37,33200.0,12.5699,12.5699,12.4658,12.4745,33200.0
2008-12-09 13:55:00,14.37,14.43,14.34,14.36,26300.0,12.4745,12.5265,12.4484,12.4658,26300.0
2008-12-09 14:00:00,14.36,14.37,14.28,14.31,17800.0,12.4658,12.4745,12.3963,12.4224,17800.0
2008-12-09 14:05:00,14.32,14.32,14.22,14.24,28300.0,12.431,12.431,12.3442,12.3616,28300.0
2008-12-09 14:10:00,14.24,14.27,14.22,14.26,32200.0,12.3616,12.3876,12.3442,12.379,32200.0
2008-12-09 14:15:00,14.26,14.3,14.25,14.3,20700.0,12.379,12.4137,12.3703,12.4137,20700.0
2008-12-09 14:20:00,14.3,14.3,14.22,14.27,61400.0,12.4137,12.4137,12.3442,12.3876,61400.0
2008-12-09 14:25:00,14.27,14.28,14.24,14.27,22900.0,12.3876,12.3963,12.3616,12.3876,22900.0
2008-12-09 14:30:00,14.26,14.33,14.24,14.31,34100.0,12.379,12.4397,12.3616,12.4224,34100.0
2008-12-09 14:35:00,14.31,14.36,14.25,14.31,55900.0,12.4224,12.4658,12.3703,12.4224,55900.0
2008-12-09 14:40:00,14.31,14.33,14.29,14.3,48100.0,12.4224,12.4397,12.405,12.4137,48100.0
2008-12-09 14:45:00,14.29,14.34,14.25,14.3,65500.0,12.405,12.4484,12.3703,12.4137,65500.0
2008-12-09 14:50:00,14.3,14.34,14.27,14.3,34600.0,12.4137,12.4484,12.3876,12.4137,34600.0
2008-12-09 14:55:00,14.31,14.46,14.3,14.39,60600.0,12.4224,12.5526,12.4137,12.4918,60600.0
2008-12-09 15:00:00,14.39,14.48,14.38,14.43,49800.0,12.4918,12.5699,12.4831,12.5265,49800.0
2008-12-09 15:05:00,14.41,14.45,14.34,14.4,35500.0,12.5092,12.5439,12.4484,12.5005,35500.0
2008-12-09 15:10:00,14.39,14.4,14.28,14.32,66500.0,12.4918,12.5005,12.3963,12.431,66500.0
2008-12-09 15:15:00,14.32,14.35,14.31,14.35,55600.0,12.431,12.4571,12.4224,12.4571,55600.0
2008-12-09 15:20:00,14.35,14.39,14.27,14.3,56200.0,12.4571,12.4918,12.3876,12.4137,56200.0
2008-12-09 15:25:00,14.3,14.3,14.21,14.22,32500.0,12.4137,12.4137,12.3356,12.3442,32500.0
2008-12-09 15:30:00,14.22,14.26,14.18,14.21,60700.0,12.3442,12.379,12.3095,12.3356,60700.0
2008-12-09 15:35:00,14.21,14.3,14.18,14.28,79600.0,12.3356,12.4137,12.3095,12.3963,79600.0
2008-12-09 15:40:00,14.27,14.33,14.27,14.28,95800.0,12.3876,12.4397,12.3876,12.3963,95800.0
2008-12-09 15:45:00,14.29,14.29,14.21,14.24,96800.0,12.405,12.405,12.3356,12.3616,96800.0
2008-12-09 15:50:00,14.24,14.3,14.23,14.27,174100.0,12.3616,12.4137,12.3529,12.3876,174100.0
2008-12-09 15:55:00,14.27,14.28,14.21,14.25,241600.0,12.3876,12.3963,12.3356,12.3703,241600.0
2008-12-10 09:30:00,14.38,14.46,14.32,14.37,19200.0,12.4831,12.5526,12.431,12.4745,19200.0
2008-12-10 09:35:00,14.38,14.53,14.38,14.48,17200.0,12.4831,12.6133,12.4831,12.5699,17200.0
2008-12-10 09:40:00,14.48,14.49,14.43,14.49,18100.0,12.5699,12.5786,12.5265,12.5786,18100.0
2008-12-10 09:45:00,14.49,14.52,14.44,14.46,26000.0,12.5786,12.6047,12.5352,12.5526,26000.0
2008-12-10 09:50:00,14.45,14.5,14.39,14.41,22500.0,12.5439,12.5873,12.4918,12.5092,22500.0
2008-12-10 09:55:00,14.41,14.46,14.36,14.46,21700.0,12.5092,12.5526,12.4658,12.5526,21700.0
2008-12-10 10:00:00,14.46,14.58,14.46,14.58,19500.0,12.5526,12.6568,12.5526,12.6568,19500.0
2008-12-10 10:05:00,14.57,14.6,14.53,14.57,20900.0,12.6481,12.6741,12.6133,12.6481,20900.0
2008-12-10 10:10:00,14.57,14.75,14.57,14.75,28100.0,12.6481,12.8043,12.6481,12.8043,28100.0
2008-12-10 10:15:00,14.75,14.86,14.74,14.86,39000.0,12.8043,12.8998,12.7956,12.8998,39000.0
2008-12-10 10:20:00,14.86,14.89,14.78,14.88,21300.0,12.8998,12.9259,12.8304,12.9172,21300.0
2008-12-10 10:25:00,14.88,14.91,14.76,14.84,28900.0,12.9172,12.9432,12.813,12.8825,28900.0
2008-12-10 10:30:00,14.85,14.89,14.81,14.89,20800.0,12.8911,12.9259,12.8564,12.9259,20800.0
2008-12-10 10:35:00,14.89,14.89,14.8,14.82,45200.0,12.9259,12.9259,12.8477,12.8651,45200.0
2008-12-10 10:40:00,14.82,14.84,14.77,14.78,29500.0,12.8651,12.8825,12.8217,12.8304,29500.0
2008-12-10 10:45:00,14.77,14.78,14.72,14.76,26900.0,12.8217,12.8304,12.7783,12.813,26900.0
2008-12-10 10:50:00,14.74,14.76,14.67,14.75,21300.0,12.7956,12.813,12.7349,12.8043,21300.0
2008-12-10 10:55:00,14.74,14.87,14.74,14.85,23900.0,12.7956,12.9085,12.7956,12.8911,23900.0
2008-12-10 11:00:00,14.85,14.94,14.82,14.93,31000.0,12.8911,12.9693,12.8651,12.9606,31000.0
2008-12-10 11:05:00,14.94,14.98,14.89,14.91,54900.0,12.9693,13.004,12.9259,12.9432,54900.0
2008-12-10 11:10:00,14.93,15.0,14.93,14.97,39000.0,12.9606,13.0213,12.9606,12.9953,39000.0
2008-12-10 11:15:00,14.97,14.98,14.91,14.98,45600.0,12.9953,13.004,12.9432,13.004,45600.0
2008-12-10 11:20:00,14.99,14.99,14.88,14.9,15500.0,13.0127,13.0127,12.9172,12.9345,15500.0
2008-12-10 11:25:00,14.9,14.9,14.79,14.82,23900.0,12.9345,12.9345,12.839,12.8651,23900.0
2008-12-10 11:30:00,14.83,14.86,14.81,14.81,3400.0,12.8738,12.8998,12.8564,12.8564,3400.0
2008-12-10 11:35:00,14.8,14.8,14.71,14.72,12600.0,12.8477,12.8477,12.7696,12.7783,12600.0
2008-12-10 11:40:00,14.72,14.75,14.71,14.73,10400.0,12.7783,12.8043,12.7696,12.787,10400.0
2008-12-10 11:45:00,14.73,14.9,14.73,14.86,22400.0,12.787,12.9345,12.787,12.8998,22400.0
2008-12-10 11:50:00,14.86,14.9,14.84,14.85,7100.0,12.8998,12.9345,12.8825,12.8911,7100.0
2008-12-10 11:55:00,14.84,14.84,14.8,14.83,7400.0,12.8825,12.8825,12.8477,12.8738,7400.0
2008-12-10 12:00:00,14.81,14.83,14.79,14.8,9800.0,12.8564,12.8738,12.839,12.8477,9800.0
2008-12-10 12:05:00,14.79,14.86,14.76,14.83,19200.0,12.839,12.8998,12.813,12.8738,19200.0
2008-12-10 12:10:00,14.83,14.91,14.82,14.91,24200.0,12.8738,12.9432,12.8651,12.9432,24200.0
2008-12-10 12:15:00,14.91,14.94,14.85,14.86,19900.0,12.9432,12.9693,12.8911,12.8998,19900.0
2008-12-10 12:20:00,14.87,14.87,14.72,14.76,24500.0,12.9085,12.9085,12.7783,12.813,24500.0
2008-12-10 12:25:00,14.77,14.79,14.74,14.75,6000.0,12.8217,12.839,12.7956,12.8043,6000.0
2008-12-10 12:30:00,14.74,14.75,14.7,14.75,6500.0,12.7956,12.8043,12.7609,12.8043,6500.0
2008-12-10 12:35:00,14.75,14.75,14.69,14.73,13300.0,12.8043,12.8043,12.7522,12.787,13300.0
2008-12-10 12:40:00,14.74,14.76,14.73,14.76,5900.0,12.7956,12.813,12.787,12.813,5900.0
2008-12-10 12:45:00,14.76,14.77,14.71,14.72,9200.0,12.813,12.8217,12.7696,12.7783,9200.0
2008-12-10 12:50:00,14.71,14.76,14.7,14.71,9300.0,12.7696,12.813,12.7609,12.7696,9300.0
2008-12-10 12:55:00,14.7,14.7,14.66,14.67,14500.0,12.7609,12.7609,12.7262,12.7349,14500.0
2008-12-10 13:00:00,14.66,14.71,14.65,14.71,18900.0,12.7262,12.7696,12.7175,12.7696,18900.0
2008-12-10 13:05:00,14.72,14.72,14.68,14.7,10200.0,12.7783,12.7783,12.7436,12.7609,10200.0
2008-12-10 13:10:00,14.7,14.81,14.7,14.81,16200.0,12.7609,12.8564,12.7609,12.8564,16200.0
2008-12-10 13:15:00,14.81,14.84,14.79,14.83,42700.0,12.8564,12.8825,12.839,12.8738,42700.0
2008-12-10 13:20:00,14.83,14.83,14.76,14.78,30300.0,12.8738,12.8738,12.813,12.8304,30300.0
2008-12-10 13:25:00,14.78,14.82,14.74,14.76,10900.0,12.8304,12.8651,12.7956,12.813,10900.0
2008-12-10 13:30:00,14.77,14.81,14.72,14.76,22700.0,12.8217,12.8564,12.7783,12.813,22700.0
2008-12-10 13:35:00,14.76,14.76,14.65,14.67,64000.0,12.813,12.813,12.7175,12.7349,64000.0
2008-12-10 13:40:00,14.66,14.67,14.61,14.64,15400.0,12.7262,12.7349,12.6828,12.7088,15400.0
2008-12-10 13:45:00,14.64,14.69,14.64,14.68,34900.0,12.7088,12.7522,12.7088,12.7436,34900.0
2008-12-10 13:50:00,14.67,14.67,14.52,14.58,25800.0,12.7349,12.7349,12.6047,12.6568,25800.0
2008-12-10 13:55:00,14.57,14.6,14.48,14.5,21100.0,12.6481,12.6741,12.5699,12.5873,21100.0
2008-12-10 14:00:00,14.5,14.5,14.44,14.5,23600.0,12.5873,12.5873,12.5352,12.5873,23600.0
2008-12-10 14:05:00,14.49,14.55,14.47,14.53,18100.0,12.5786,12.6307,12.5613,12.6133,18100.0
2008-12-10 14:10:00,14.53,14.58,14.53,14.56,14300.0,12.6133,12.6568,12.6133,12.6394,14300.0
2008-12-10 14:15:00,14.55,14.57,14.55,14.56,15700.0,12.6307,12.6481,12.6307,12.6394,15700.0
2008-12-10 14:20:00,14.56,14.57,14.48,14.5,53700.0,12.6394,12.6481,12.5699,12.5873,53700.0
2008-12-10 14:25:00,14.5,14.55,14.48,14.52,42300.0,12.5873,12.6307,12.5699,12.6047,42300.0
2008-12-10 14:30:00,14.52,14.56,14.49,14.52,42800.0,12.6047,12.6394,12.5786,12.6047,42800.0
2008-12-10 14:35:00,14.52,14.59,14.51,14.57,35700.0,12.6047,12.6654,12.596,12.6481,35700.0
2008-12-10 14:40:00,14.58,14.6,14.56,14.58,19500.0,12.6568,12.6741,12.6394,12.6568,19500.0
2008-12-10 14:45:00,14.58,14.6,14.49,14.49,39800.0,12.6568,12.6741,12.5786,12.5786,39800.0
2008-12-10 14:50:00,14.49,14.62,14.48,14.6,30200.0,12.5786,12.6915,12.5699,12.6741,30200.0
2008-12-10 14:55:00,14.61,14.62,14.54,14.59,21200.0,12.6828,12.6915,12.622,12.6654,21200.0
2008-12-10 15:00:00,14.58,14.62,14.55,14.58,32000.0,12.6568,12.6915,12.6307,12.6568,32000.0
2008-12-10 15:05:00,14.58,14.69,14.56,14.66,34300.0,12.6568,12.7522,12.6394,12.7262,34300.0
2008-12-10 15:10:00,14.66,14.68,14.62,14.68,24200.0,12.7262,12.7436,12.6915,12.7436,24200.0
2008-12-10 15:15:00,14.68,14.72,14.66,14.7,43600.0,12.7436,12.7783,12.7262,12.7609,43600.0
2008-12-10 15:20:00,14.69,14.76,14.69,14.75,92900.0,12.7522,12.813,12.7522,12.8043,92900.0
2008-12-10 15:25:00,14.75,14.79,14.7,14.76,75900.0,12.8043,12.839,12.7609,12.813,75900.0
2008-12-10 15:30:00,14.76,14.77,14.71,14.75,138800.0,12.813,12.8217,12.7696,12.8043,138800.0
2008-12-10 15:35:00,14.75,14.91,14.75,14.8,147900.0,12.8043,12.9432,12.8043,12.8477,147900.0
2008-12-10 15:40:00,14.8,15.02,14.8,15.01,174800.0,12.8477,13.0387,12.8477,13.03,174800.0
2008-12-10 15:45:00,15.02,15.04,14.98,14.99,100500.0,13.0387,13.0561,13.004,13.0127,100500.0
2008-12-10 15:50:00,14.99,15.0,14.94,14.95,71000.0,13.0127,13.0213,12.9693,12.9779,71000.0
2008-12-10 15:55:00,14.96,14.97,14.94,14.95,83400.0,12.9866,12.9953,12.9693,12.9779,83400.0
2008-12-11 09:30:00,14.79,15.1,14.75,14.77,30500.0,12.839,13.1082,12.8043,12.8217,30500.0
2008-12-11 09:35:00,14.79,14.89,14.69,14.76,23000.0,12.839,12.9259,12.7522,12.813,23000.0
2008-12-11 09:40:00,14.76,14.78,14.57,14.59,27100.0,12.813,12.8304,12.6481,12.6654,27100.0
2008-12-11 09:45:00,14.59,14.77,14.59,14.76,59200.0,12.6654,12.8217,12.6654,12.813,59200.0
2008-12-11 09:50:00,14.75,14.85,14.75,14.78,29100.0,12.8043,12.8911,12.8043,12.8304,29100.0
2008-12-11 09:55:00,14.78,14.78,14.6,14.62,40800.0,12.8304,12.8304,12.6741,12.6915,40800.0
2008-12-11 10:00:00,14.62,14.66,14.57,14.64,28800.0,12.6915,12.7262,12.6481,12.7088,28800.0
2008-12-11 10:05:00,14.63,14.63,14.54,14.6,47700.0,12.7002,12.7002,12.622,12.6741,47700.0
2008-12-11 10:10:00,14.61,14.64,14.58,14.63,63500.0,12.6828,12.7088,12.6568,12.7002,63500.0
2008-12-11 10:15:00,14.63,14.64,14.51,14.53,52800.0,12.7002,12.7088,12.596,12.6133,52800.0
2008-12-11 10:20:00,14.54,14.65,14.53,14.63,35400.0,12.622,12.7175,12.6133,12.7002,35400.0
2008-12-11 10:25:00,14.62,14.68,14.59,14.63,72300.0,12.6915,12.7436,12.6654,12.7002,72300.0
2008-12-11 10:30:00,14.64,14.79,14.62,14.79,65600.0,12.7088,12.839,12.6915,12.839,65600.0
2008-12-11 10:35:00,14.79,14.8,14.65,14.66,40100.0,12.839,12.8477,12.7175,12.7262,40100.0
2008-12-11 10:40:00,14.65,14.69,14.64,14.66,31700.0,12.7175,12.7522,12.7088,12.7262,31700.0
2008-12-11 10:45:00,14.65,14.74,14.64,14.71,25600.0,12.7175,12.7956,12.7088,12.7696,25600.0
2008-12-11 10:50:00,14.71,14.72,14.69,14.71,9200.0,12.7696,12.7783,12.7522,12.7696,9200.0
2008-12-11 10:55:00,14.7,14.74,14.68,14.74,26600.0,12.7609,12.7956,12.7436,12.7956,26600.0
2008-12-11 11:00:00,14.75,14.76,14.67,14.68,18800.0,12.8043,12.813,12.7349,12.7436,18800.0
2008-12-11 11:05:00,14.69,14.73,14.68,14.71,15800.0,12.7522,12.787,12.7436,12.7696,15800.0
2008-12-11 11:10:00,14.72,14.78,14.7,14.78,17700.0,12.7783,12.8304,12.7609,12.8304,17700.0
2008-12-11 11:15:00,14.78,14.78,14.69,14.69,18300.0,12.8304,12.8304,12.7522,12.7522,18300.0
2008-12-11 11:20:00,14.71,14.71,14.62,14.62,19600.0,12.7696,12.7696,12.6915,12.6915,19600.0
2008-12-11 11:25:00,14.62,14.66,14.61,14.66,17300.0,12.6915,12.7262,12.6828,12.7262,17300.0
2008-12-11 11:30:00,14.67,14.71,14.65,14.71,4400.0,12.7349,12.7696,12.7175,12.7696,4400.0
2008-12-11 11:35:00,14.71,14.77,14.7,14.77,17600.0,12.7696,12.8217,12.7609,12.8217,17600.0
2008-12-11 11:40:00,14.76,14.8,14.74,14.78,15900.0,12.813,12.8477,12.7956,12.8304,15900.0
2008-12-11 11:45:00,14.79,14.82,14.77,14.82,16600.0,12.839,12.8651,12.8217,12.8651,16600.0
2008-12-11 11:50:00,14.81,14.86,14.81,14.85,41300.0,12.8564,12.8998,12.8564,12.8911,41300.0
2008-12-11 11:55:00,14.85,14.94,14.85,14.91,22900.0,12.8911,12.9693,12.8911,12.9432,22900.0
2008-12-11 12:00:00,14.92,14.99,14.9,14.94,18400.0,12.9519,13.0127,12.9345,12.9693,18400.0
2008-12-11 12:05:00,14.93,14.93,14.89,14.9,18900.0,12.9606,12.9606,12.9259,12.9345,18900.0
2008-12-11 12:10:00,14.9,14.94,14.86,14.89,57300.0,12.9345,12.9693,12.8998,12.9259,57300.0
2008-12-11 12:15:00,14.89,14.9,14.84,14.89,10700.0,12.9259,12.9345,12.8825,12.9259,10700.0
2008-12-11 12:20:00,14.9,14.91,14.82,14.83,38700.0,12.9345,12.9432,12.8651,12.8738,38700.0
2008-12-11 12:25:00,14.85,14.86,14.83,14.84,6400.0,12.8911,12.8998,12.8738,12.8825,6400.0
2008-12-11 12:30:00,14.84,14.91,14.83,14.91,10000.0,12.8825,12.9432,12.8738,12.9432,10000.0
2008-12-11 12:35:00,14.91,14.97,14.87,14.89,17000.0,12.9432,12.9953,12.9085,12.9259,17000.0
2008-12-11 12:40:00,14.89,14.96,14.86,14.94,14600.0,12.9259,12.9866,12.8998,12.9693,14600.0
2008-12-11 12:45:00,14.95,14.96,14.91,14.94,13600.0,12.9779,12.9866,12.9432,12.9693,13600.0
2008-12-11 12:50:00,14.93,14.97,14.91,14.96,28200.0,12.9606,12.9953,12.9432,12.9866,28200.0
2008-12-11 12:55:00,14.96,15.01,14.95,14.99,16000.0,12.9866,13.03,12.9779,13.0127,16000.0
2008-12-11 13:00:00,14.98,14.99,14.94,14.96,12600.0,13.004,13.0127,12.9693,12.9866,12600.0
2008-12-11 13:05:00,14.96,14.96,14.9,14.93,7500.0,12.9866,12.9866,12.9345,12.9606,7500.0
2008-12-11 13:10:00,14.92,14.92,14.85,14.87,17700.0,12.9519,12.9519,12.8911,12.9085,17700.0
2008-12-11 13:15:00,14.86,14.88,14.85,14.86,13700.0,12.8998,12.9172,12.8911,12.8998,13700.0
2008-12-11 13:20:00,14.86,14.87,14.79,14.85,46800.0,12.8998,12.9085,12.839,12.8911,46800.0
2008-12-11 13:25:00,14.86,14.86,14.8,14.82,12700.0,12.8998,12.8998,12.8477,12.8651,12700.0
2008-12-11 13:30:00,14.83,14.87,14.83,14.85,20100.0,12.8738,12.9085,12.8738,12.8911,20100.0
2008-12-11 13:35:00,14.85,14.92,14.85,14.92,27100.0,12.8911,12.9519,12.8911,12.9519,27100.0
2008-12-11 13:40:00,14.9,14.92,14.88,14.91,5600.0,12.9345,12.9519,12.9172,12.9432,5600.0
2008-12-11 13:45:00,14.91,14.93,14.88,14.88,18100.0,12.9432,12.9606,12.9172,12.9172,18100.0
2008-12-11 13:50:00,14.89,14.9,14.85,14.89,9800.0,12.9259,12.9345,12.8911,12.9259,9800.0
2008-12-11 13:55:00,14.88,14.88,14.8,14.81,16900.0,12.9172,12.9172,12.8477,12.8564,16900.0
2008-12-11 14:00:00,14.8,14.87,14.8,14.86,13500.0,12.8477,12.9085,12.8477,12.8998,13500.0
2008-12-11 14:05:00,14.86,14.86,14.79,14.8,15900.0,12.8998,12.8998,12.839,12.8477,15900.0
2008-12-11 14:10:00,14.8,14.83,14.77,14.78,18000.0,12.8477,12.8738,12.8217,12.8304,18000.0
2008-12-11 14:15:00,14.77,14.81,14.77,14.79,13500.0,12.8217,12.8564,12.8217,12.839,13500.0
2008-12-11 14:20:00,14.8,14.8,14.77,14.78,13900.0,12.8477,12.8477,12.8217,12.8304,13900.0
2008-12-11 14:25:00,14.79,14.8,14.75,14.79,17800.0,12.839,12.8477,12.8043,12.839,17800.0
2008-12-11 14:30:00,14.8,14.85,14.79,14.84,10900.0,12.8477,12.8911,12.839,12.8825,10900.0
2008-12-11 14:35:00,14.85,14.85,14.77,14.78,21200.0,12.8911,12.8911,12.8217,12.8304,21200.0
2008-12-11 14:40:00,14.78,14.8,14.71,14.71,20400.0,12.8304,12.8477,12.7696,12.7696,20400.0
2008-12-11 14:45:00,14.7,14.74,14.68,14.71,19800.0,12.7609,12.7956,12.7436,12.7696,19800.0
2008-12-11 14:50:00,14.71,14.75,14.63,14.66,46000.0,12.7696,12.8043,12.7002,12.7262,46000.0
2008-12-11 14:55:00,14.67,14.7,14.59,14.6,34200.0,12.7349,12.7609,12.6654,12.6741,34200.0
2008-12-11 15:00:00,14.6,14.62,14.55,14.6,40200.0,12.6741,12.6915,12.6307,12.6741,40200.0
2008-12-11 15:05:00,14.6,14.61,14.5,14.57,49600.0,12.6741,12.6828,12.5873,12.6481,49600.0
2008-12-11 15:10:00,14.57,14.57,14.5,14.57,33400.0,12.6481,12.6481,12.5873,12.6481,33400.0
2008-12-11 15:15:00,14.56,14.57,14.48,14.51,31700.0,12.6394,12.6481,12.5699,12.596,31700.0
2008-12-11 15:20:00,14.51,14.56,14.46,14.49,38400.0,12.596,12.6394,12.5526,12.5786,38400.0
2008-12-11 15:25:00,14.48,14.54,14.46,14.48,31800.0,12.5699,12.622,12.5526,12.5699,31800.0
2008-12-11 15:30:00,14.48,14.5,14.37,14.38,59800.0,12.5699,12.5873,12.4745,12.4831,59800.0
2008-12-11 15:35:00,14.38,14.4,14.32,14.32,62100.0,12.4831,12.5005,12.431,12.431,62100.0
2008-12-11 15:40:00,14.32,14.43,14.31,14.42,72400.0,12.431,12.5265,12.4224,12.5179,72400.0
2008-12-11 15:45:00,14.42,14.46,14.39,14.41,77000.0,12.5179,12.5526,12.4918,12.5092,77000.0
2008-12-11 15:50:00,14.41,14.49,14.38,14.45,76500.0,12.5092,12.5786,12.4831,12.5439,76500.0
2008-12-11 15:55:00,14.46,14.48,14.42,14.47,215500.0,12.5526,12.5699,12.5179,12.5613,215500.0
2008-12-12 09:30:00,14.09,14.29,14.06,14.29,20200.0,12.2314,12.405,12.2053,12.405,20200.0
2008-12-12 09:35:00,14.29,14.29,14.15,14.28,15600.0,12.405,12.405,12.2835,12.3963,15600.0
2008-12-12 09:40:00,14.29,14.39,14.21,14.36,40200.0,12.405,12.4918,12.3356,12.4658,40200.0
2008-12-12 09:45:00,14.37,14.45,14.31,14.37,44600.0,12.4745,12.5439,12.4224,12.4745,44600.0
2008-12-12 09:50:00,14.39,14.49,14.39,14.46,35200.0,12.4918,12.5786,12.4918,12.5526,35200.0
2008-12-12 09:55:00,14.43,14.57,14.41,14.44,29000.0,12.5265,12.6481,12.5092,12.5352,29000.0
2008-12-12 10:00:00,14.43,14.45,14.37,14.42,28500.0,12.5265,12.5439,12.4745,12.5179,28500.0
2008-12-12 10:05:00,14.41,14.43,14.28,14.3,26500.0,12.5092,12.5265,12.3963,12.4137,26500.0
2008-12-12 10:10:00,14.3,14.34,14.26,14.27,40400.0,12.4137,12.4484,12.379,12.3876,40400.0
2008-12-12 10:15:00,14.27,14.31,14.19,14.25,71100.0,12.3876,12.4224,12.3182,12.3703,71100.0
2008-12-12 10:20:00,14.25,14.33,14.24,14.27,67400.0,12.3703,12.4397,12.3616,12.3876,67400.0
2008-12-12 10:25:00,14.27,14.31,14.22,14.28,53600.0,12.3876,12.4224,12.3442,12.3963,53600.0
2008-12-12 10:30:00,14.29,14.3,14.11,14.13,54500.0,12.405,12.4137,12.2487,12.2661,54500.0
2008-12-12 10:35:00,14.13,14.17,14.1,14.17,29200.0,12.2661,12.3008,12.2401,12.3008,29200.0
2008-12-12 10:40:00,14.18,14.23,14.12,14.22,38600.0,12.3095,12.3529,12.2574,12.3442,38600.0
2008-12-12 10:45:00,14.22,14.25,14.17,14.21,31500.0,12.3442,12.3703,12.3008,12.3356,31500.0
2008-12-12 10:50:00,14.21,14.34,14.19,14.34,28900.0,12.3356,12.4484,12.3182,12.4484,28900.0
2008-12-12 10:55:00,14.34,14.41,14.3,14.33,42300.0,12.4484,12.5092,12.4137,12.4397,42300.0
2008-12-12 11:00:00,14.32,14.35,14.29,14.33,34000.0,12.431,12.4571,12.405,12.4397,34000.0
2008-12-12 11:05:00,14.34,14.38,14.29,14.38,37000.0,12.4484,12.4831,12.405,12.4831,37000.0
2008-12-12 11:10:00,14.38,14.38,14.22,14.25,44100.0,12.4831,12.4831,12.3442,12.3703,44100.0
2008-12-12 11:15:00,14.25,14.29,14.19,14.19,32400.0,12.3703,12.405,12.3182,12.3182,32400.0
2008-12-12 11:20:00,14.21,14.26,14.17,14.26,24700.0,12.3356,12.379,12.3008,12.379,24700.0
2008-12-12 11:25:00,14.26,14.29,14.17,14.19,25200.0,12.379,12.405,12.3008,12.3182,25200.0
2008-12-12 11:30:00,14.18,14.22,14.15,14.17,27600.0,12.3095,12.3442,12.2835,12.3008,27600.0
2008-12-12 11:35:00,14.17,14.21,14.09,14.1,43700.0,12.3008,12.3356,12.2314,12.2401,43700.0
2008-12-12 11:40:00,14.08,14.16,14.07,14.13,26300.0,12.2227,12.2922,12.214,12.2661,26300.0
2008-12-12 11:45:00,14.13,14.18,14.13,14.14,20500.0,12.2661,12.3095,12.2661,12.2748,20500.0
2008-12-12 11:50:00,14.14,14.21,14.12,14.21,29500.0,12.2748,12.3356,12.2574,12.3356,29500.0
2008-12-12 11:55:00,14.2,14.2,14.11,14.15,30700.0,12.3269,12.3269,12.2487,12.2835,30700.0
2008-12-12 12:00:00,14.16,14.31,14.16,14.27,22400.0,12.2922,12.4224,12.2922,12.3876,22400.0
2008-12-12 12:05:00,14.28,14.3,14.24,14.27,18100.0,12.3963,12.4137,12.3616,12.3876,18100.0
2008-12-12 12:10:00,14.29,14.33,14.25,14.27,13700.0,12.405,12.4397,12.3703,12.3876,13700.0
2008-12-12 12:15:00,14.27,14.3,14.22,14.29,26600.0,12.3876,12.4137,12.3442,12.405,26600.0
2008-12-12 12:20:00,14.29,14.31,14.28,14.3,13500.0,12.405,12.4224,12.3963,12.4137,13500.0
2008-12-12 12:25:00,14.3,14.3,14.25,14.29,15700.0,12.4137,12.4137,12.3703,12.405,15700.0
2008-12-12 12:30:00,14.26,14.26,14.21,14.26,17700.0,12.379,12.379,12.3356,12.379,17700.0
2008-12-12 12:35:00,14.27,14.29,14.24,14.29,40500.0,12.3876,12.405,12.3616,12.405,40500.0
2008-12-12 12:40:00,14.29,14.34,14.29,14.32,12900.0,12.405,12.4484,12.405,12.431,12900.0
2008-12-12 12:45:00,14.33,14.34,14.29,14.3,16500.0,12.4397,12.4484,12.405,12.4137,16500.0
2008-12-12 12:50:00,14.3,14.36,14.3,14.35,14000.0,12.4137,12.4658,12.4137,12.4571,14000.0
2008-12-12 12:55:00,14.36,14.4,14.34,14.39,12700.0,12.4658,12.5005,12.4484,12.4918,12700.0
2008-12-12 13:00:00,14.39,14.44,14.37,14.38,25500.0,12.4918,12.5352,12.4745,12.4831,25500.0
2008-12-12 13:05:00,14.38,14.4,14.34,14.35,10500.0,12.4831,12.5005,12.4484,12.4571,10500.0
2008-12-12 13:10:00,14.35,14.36,14.28,14.3,21100.0,12.4571,12.4658,12.3963,12.4137,21100.0
2008-12-12 13:15:00,14.29,14.33,14.28,14.28,15600.0,12.405,12.4397,12.3963,12.3963,15600.0
2008-12-12 13:20:00,14.29,14.3,14.26,14.3,18900.0,12.405,12.4137,12.379,12.4137,18900.0
2008-12-12 13:25:00,14.3,14.3,14.19,14.24,34000.0,12.4137,12.4137,12.3182,12.3616,34000.0
2008-12-12 13:30:00,14.26,14.26,14.21,14.23,14700.0,12.379,12.379,12.3356,12.3529,14700.0
2008-12-12 13:35:00,14.23,14.23,14.18,14.2,15800.0,12.3529,12.3529,12.3095,12.3269,15800.0
2008-12-12 13:40:00,14.19,14.19,14.15,14.18,21800.0,12.3182,12.3182,12.2835,12.3095,21800.0
2008-12-12 13:45:00,14.18,14.23,14.17,14.2,21200.0,12.3095,12.3529,12.3008,12.3269,21200.0
2008-12-12 13:50:00,14.19,14.19,14.12,14.19,21000.0,12.3182,12.3182,12.2574,12.3182,21000.0
2008-12-12 13:55:00,14.19,14.26,14.19,14.26,19800.0,12.3182,12.379,12.3182,12.379,19800.0
2008-12-12 14:00:00,14.25,14.37,14.25,14.36,38200.0,12.3703,12.4745,12.3703,12.4658,38200.0
2008-12-12 14:05:00,14.37,14.41,14.34,14.41,54000.0,12.4745,12.5092,12.4484,12.5092,54000.0
2008-12-12 14:10:00,14.4,14.46,14.34,14.37,21900.0,12.5005,12.5526,12.4484,12.4745,21900.0
2008-12-12 14:15:00,14.36,14.43,14.27,14.27,22800.0,12.4658,12.5265,12.3876,12.3876,22800.0
2008-12-12 14:20:00,14.28,14.29,14.19,14.28,17800.0,12.3963,12.405,12.3182,12.3963,17800.0
2008-12-12 14:25:00,14.29,14.3,14.27,14.29,8800.0,12.405,12.4137,12.3876,12.405,8800.0
2008-12-12 14:30:00,14.29,14.29,14.19,14.24,25200.0,12.405,12.405,12.3182,12.3616,25200.0
2008-12-12 14:35:00,14.24,14.4,14.22,14.36,17700.0,12.3616,12.5005,12.3442,12.4658,17700.0
2008-12-12 14:40:00,14.36,14.37,14.28,14.28,60400.0,12.4658,12.4745,12.3963,12.3963,60400.0
2008-12-12 14:45:00,14.28,14.3,14.24,14.3,35500.0,12.3963,12.4137,12.3616,12.4137,35500.0
2008-12-12 14:50:00,14.31,14.44,14.3,14.35,37800.0,12.4224,12.5352,12.4137,12.4571,37800.0
2008-12-12 14:55:00,14.37,14.38,14.2,14.37,104800.0,12.4745,12.4831,12.3269,12.4745,104800.0
2008-12-12 15:00:00,14.37,14.45,14.37,14.41,36600.0,12.4745,12.5439,12.4745,12.5092,36600.0
2008-12-12 15:05:00,14.41,14.45,14.34,14.35,35500.0,12.5092,12.5439,12.4484,12.4571,35500.0
2008-12-12 15:10:00,14.35,14.35,14.3,14.32,36100.0,12.4571,12.4571,12.4137,12.431,36100.0
2008-12-12 15:15:00,14.33,14.4,14.29,14.29,30900.0,12.4397,12.5005,12.405,12.405,30900.0
2008-12-12 15:20:00,14.29,14.44,14.29,14.38,28700.0,12.405,12.5352,12.405,12.4831,28700.0
2008-12-12 15:25:00,14.36,14.41,14.31,14.41,21200.0,12.4658,12.5092,12.4224,12.5092,21200.0
2008-12-12 15:30:00,14.41,14.42,14.33,14.4,30700.0,12.5092,12.5179,12.4397,12.5005,30700.0
2008-12-12 15:35:00,14.4,14.47,14.33,14.45,53500.0,12.5005,12.5613,12.4397,12.5439,53500.0
2008-12-12 15:40:00,14.46,14.54,14.43,14.47,66200.0,12.5526,12.622,12.5265,12.5613,66200.0
2008-12-12 15:45:00,14.48,14.49,14.42,14.46,72000.0,12.5699,12.5786,12.5179,12.5526,72000.0
2008-12-12 15:50:00,14.47,14.5,14.43,14.48,83500.0,12.5613,12.5873,12.5265,12.5699,83500.0
2008-12-12 15:55:00,14.47,14.52,14.39,14.52,112000.0,12.5613,12.6047,12.4918,12.6047,112000.0
2008-12-15 09:30:00,14.54,14.59,14.52,14.56,13700.0,12.622,12.6654,12.6047,12.6394,13700.0
2008-12-15 09:35:00,14.55,14.71,14.55,14.71,24400.0,12.6307,12.7696,12.6307,12.7696,24400.0
2008-12-15 09:40:00,14.7,14.7,14.57,14.59,20300.0,12.7609,12.7609,12.6481,12.6654,20300.0
2008-12-15 09:45:00,14.59,14.66,14.57,14.65,12000.0,12.6654,12.7262,12.6481,12.7175,12000.0
2008-12-15 09:50:00,14.64,14.64,14.53,14.56,14600.0,12.7088,12.7088,12.6133,12.6394,14600.0
2008-12-15 09:55:00,14.56,14.57,14.46,14.48,12300.0,12.6394,12.6481,12.5526,12.5699,12300.0
2008-12-15 10:00:00,14.46,14.46,14.39,14.41,54800.0,12.5526,12.5526,12.4918,12.5092,54800.0
2008-12-15 10:05:00,14.4,14.52,14.4,14.5,48800.0,12.5005,12.6047,12.5005,12.5873,48800.0
2008-12-15 10:10:00,14.49,14.53,14.46,14.51,7100.0,12.5786,12.6133,12.5526,12.596,7100.0
2008-12-15 10:15:00,14.5,14.55,14.48,14.52,12000.0,12.5873,12.6307,12.5699,12.6047,12000.0
2008-12-15 10:20:00,14.51,14.51,14.39,14.39,11200.0,12.596,12.596,12.4918,12.4918,11200.0
2008-12-15 10:25:00,14.39,14.4,14.33,14.37,12600.0,12.4918,12.5005,12.4397,12.4745,12600.0
2008-12-15 10:30:00,14.36,14.42,14.35,14.4,11900.0,12.4658,12.5179,12.4571,12.5005,11900.0
2008-12-15 10:35:00,14.41,14.41,14.36,14.39,13300.0,12.5092,12.5092,12.4658,12.4918,13300.0
2008-12-15 10:40:00,14.4,14.41,14.35,14.37,5300.0,12.5005,12.5092,12.4571,12.4745,5300.0
2008-12-15 10:45:00,14.35,14.37,14.24,14.24,12900.0,12.4571,12.4745,12.3616,12.3616,12900.0
2008-12-15 10:50:00,14.24,14.29,14.23,14.27,17400.0,12.3616,12.405,12.3529,12.3876,17400.0
2008-12-15 10:55:00,14.26,14.36,14.26,14.35,19200.0,12.379,12.4658,12.379,12.4571,19200.0
2008-12-15 11:00:00,14.35,14.39,14.34,14.38,23700.0,12.4571,12.4918,12.4484,12.4831,23700.0
2008-12-15 11:05:00,14.37,14.51,14.36,14.51,61000.0,12.4745,12.596,12.4658,12.596,61000.0
2008-12-15 11:10:00,14.51,14.61,14.48,14.61,30600.0,12.596,12.6828,12.5699,12.6828,30600.0
2008-12-15 11:15:00,14.62,14.66,14.61,14.63,34900.0,12.6915,12.7262,12.6828,12.7002,34900.0
2008-12-15 11:20:00,14.62,14.71,14.62,14.67,31500.0,12.6915,12.7696,12.6915,12.7349,31500.0
2008-12-15 11:25:00,14.66,14.71,14.64,14.68,20300.0,12.7262,12.7696,12.7088,12.7436,20300.0
2008-12-15 11:30:00,14.67,14.74,14.64,14.69,21200.0,12.7349,12.7956,12.7088,12.7522,21200.0
2008-12-15 11:35:00,14.69,14.7,14.64,14.64,15900.0,12.7522,12.7609,12.7088,12.7088,15900.0
2008-12-15 11:40:00,14.64,14.66,14.62,14.65,10200.0,12.7088,12.7262,12.6915,12.7175,10200.0
2008-12-15 11:45:00,14.67,14.68,14.65,14.68,4100.0,12.7349,12.7436,12.7175,12.7436,4100.0
2008-12-15 11:50:00,14.68,14.73,14.68,14.71,8800.0,12.7436,12.787,12.7436,12.7696,8800.0
2008-12-15 11:55:00,14.71,14.73,14.69,14.7,7100.0,12.7696,12.787,12.7522,12.7609,7100.0
2008-12-15 12:00:00,14.69,14.7,14.65,14.69,13200.0,12.7522,12.7609,12.7175,12.7522,13200.0
2008-12-15 12:05:00,14.69,14.78,14.69,14.77,9700.0,12.7522,12.8304,12.7522,12.8217,9700.0
2008-12-15 12:10:00,14.78,14.81,14.74,14.74,15200.0,12.8304,12.8564,12.7956,12.7956,15200.0
2008-12-15 12:15:00,14.74,14.81,14.74,14.81,11000.0,12.7956,12.8564,12.7956,12.8564,11000.0
2008-12-15 12:20:00,14.81,14.83,14.8,14.82,15300.0,12.8564,12.8738,12.8477,12.8651,15300.0
2008-12-15 12:25:00,14.83,14.87,14.82,14.86,21700.0,12.8738,12.9085,12.8651,12.8998,21700.0
2008-12-15 12:30:00,14.86,14.89,14.83,14.85,16500.0,12.8998,12.9259,12.8738,12.8911,16500.0
2008-12-15 12:35:00,14.83,14.83,14.76,14.77,5100.0,12.8738,12.8738,12.813,12.8217,5100.0
2008-12-15 12:40:00,14.77,14.77,14.71,14.72,4900.0,12.8217,12.8217,12.7696,12.7783,4900.0
2008-12-15 12:45:00,14.72,14.73,14.69,14.69,6600.0,12.7783,12.787,12.7522,12.7522,6600.0
2008-12-15 12:50:00,14.69,14.73,14.69,14.71,14200.0,12.7522,12.787,12.7522,12.7696,14200.0
2008-12-15 12:55:00,14.71,14.73,14.7,14.71,3900.0,12.7696,12.787,12.7609,12.7696,3900.0
2008-12-15 13:00:00,14.7,14.72,14.67,14.67,16900.0,12.7609,12.7783,12.7349,12.7349,16900.0
2008-12-15 13:05:00,14.67,14.69,14.63,14.63,11300.0,12.7349,12.7522,12.7002,12.7002,11300.0
2008-12-15 13:10:00,14.63,14.65,14.62,14.65,3400.0,12.7002,12.7175,12.6915,12.7175,3400.0
2008-12-15 13:15:00,14.65,14.65,14.64,14.64,1900.0,12.7175,12.7175,12.7088,12.7088,1900.0
2008-12-15 13:20:00,14.64,14.71,14.64,14.71,9200.0,12.7088,12.7696,12.7088,12.7696,9200.0
2008-12-15 13:25:00,14.71,14.78,14.71,14.74,6400.0,12.7696,12.8304,12.7696,12.7956,6400.0
2008-12-15 13:30:00,14.75,14.75,14.72,14.73,16300.0,12.8043,12.8043,12.7783,12.787,16300.0
2008-12-15 13:35:00,14.73,14.78,14.69,14.7,16800.0,12.787,12.8304,12.7522,12.7609,16800.0
2008-12-15 13:40:00,14.7,14.76,14.7,14.72,13700.0,12.7609,12.813,12.7609,12.7783,13700.0
2008-12-15 13:45:00,14.71,14.75,14.7,14.74,11200.0,12.7696,12.8043,12.7609,12.7956,11200.0
2008-12-15 13:50:00,14.74,14.74,14.67,14.69,19700.0,12.7956,12.7956,12.7349,12.7522,19700.0
2008-12-15 13:55:00,14.68,14.69,14.65,14.67,13000.0,12.7436,12.7522,12.7175,12.7349,13000.0
2008-12-15 14:00:00,14.69,14.78,14.69,14.74,16600.0,12.7522,12.8304,12.7522,12.7956,16600.0
2008-12-15 14:05:00,14.76,14.76,14.69,14.69,10800.0,12.813,12.813,12.7522,12.7522,10800.0
2008-12-15 14:10:00,14.71,14.72,14.61,14.61,13700.0,12.7696,12.7783,12.6828,12.6828,13700.0
2008-12-15 14:15:00,14.6,14.63,14.6,14.63,6600.0,12.6741,12.7002,12.6741,12.7002,6600.0
2008-12-15 14:20:00,14.63,14.71,14.63,14.7,26700.0,12.7002,12.7696,12.7002,12.7609,26700.0
2008-12-15 14:25:00,14.69,14.72,14.59,14.59,16800.0,12.7522,12.7783,12.6654,12.6654,16800.0
2008-12-15 14:30:00,14.58,14.61,14.55,14.6,36100.0,12.6568,12.6828,12.6307,12.6741,36100.0
2008-12-15 14:35:00,14.6,14.61,14.57,14.58,13600.0,12.6741,12.6828,12.6481,12.6568,13600.0
2008-12-15 14:40:00,14.59,14.62,14.52,14.53,10500.0,12.6654,12.6915,12.6047,12.6133,10500.0
2008-12-15 14:45:00,14.53,14.54,14.5,14.54,11300.0,12.6133,12.622,12.5873,12.622,11300.0
2008-12-15 14:50:00,14.53,14.54,14.51,14.52,9400.0,12.6133,12.622,12.596,12.6047,9400.0
2008-12-15 14:55:00,14.52,14.55,14.49,14.49,13900.0,12.6047,12.6307,12.5786,12.5786,13900.0
2008-12-15 15:00:00,14.49,14.55,14.48,14.52,27400.0,12.5786,12.6307,12.5699,12.6047,27400.0
2008-12-15 15:05:00,14.51,14.57,14.51,14.53,33500.0,12.596,12.6481,12.596,12.6133,33500.0
2008-12-15 15:10:00,14.53,14.53,14.45,14.48,20200.0,12.6133,12.6133,12.5439,12.5699,20200.0
2008-12-15 15:15:00,14.47,14.48,14.45,14.45,34800.0,12.5613,12.5699,12.5439,12.5439,34800.0
2008-12-15 15:20:00,14.44,14.47,14.42,14.43,24100.0,12.5352,12.5613,12.5179,12.5265,24100.0
2008-12-15 15:25:00,14.43,14.46,14.39,14.42,34300.0,12.5265,12.5526,12.4918,12.5179,34300.0
2008-12-15 15:30:00,14.41,14.46,14.36,14.46,55300.0,12.5092,12.5526,12.4658,12.5526,55300.0
2008-12-15 15:35:00,14.46,14.64,14.45,14.55,81000.0,12.5526,12.7088,12.5439,12.6307,81000.0
2008-12-15 15:40:00,14.55,14.68,14.55,14.56,103100.0,12.6307,12.7436,12.6307,12.6394,103100.0
2008-12-15 15:45:00,14.55,14.64,14.53,14.57,121700.0,12.6307,12.7088,12.6133,12.6481,121700.0
2008-12-15 15:50:00,14.57,14.61,14.5,14.53,77000.0,12.6481,12.6828,12.5873,12.6133,77000.0
2008-12-15 15:55:00,14.52,14.61,14.51,14.58,100700.0,12.6047,12.6828,12.596,12.6568,100700.0
2008-12-16 09:30:00,14.65,14.65,14.51,14.54,25200.0,12.7175,12.7175,12.596,12.622,25200.0
2008-12-16 09:35:00,14.54,14.71,14.46,14.65,24800.0,12.622,12.7696,12.5526,12.7175,24800.0
2008-12-16 09:40:00,14.66,14.68,14.53,14.53,11100.0,12.7262,12.7436,12.6133,12.6133,11100.0
2008-12-16 09:45:00,14.52,14.65,14.49,14.49,37600.0,12.6047,12.7175,12.5786,12.5786,37600.0
2008-12-16 09:50:00,14.49,14.53,14.41,14.45,52500.0,12.5786,12.6133,12.5092,12.5439,52500.0
2008-12-16 09:55:00,14.45,14.5,14.41,14.44,48500.0,12.5439,12.5873,12.5092,12.5352,48500.0
2008-12-16 10:00:00,14.44,14.55,14.42,14.54,38500.0,12.5352,12.6307,12.5179,12.622,38500.0
2008-12-16 10:05:00,14.55,14.66,14.51,14.65,41600.0,12.6307,12.7262,12.596,12.7175,41600.0
2008-12-16 10:10:00,14.65,14.66,14.58,14.59,21800.0,12.7175,12.7262,12.6568,12.6654,21800.0
2008-12-16 10:15:00,14.59,14.59,14.52,14.54,15700.0,12.6654,12.6654,12.6047,12.622,15700.0
2008-12-16 10:20:00,14.54,14.54,14.48,14.48,13800.0,12.622,12.622,12.5699,12.5699,13800.0
2008-12-16 10:25:00,14.49,14.49,14.43,14.44,21900.0,12.5786,12.5786,12.5265,12.5352,21900.0
2008-12-16 10:30:00,14.45,14.53,14.44,14.52,17600.0,12.5439,12.6133,12.5352,12.6047,17600.0
2008-12-16 10:35:00,14.53,14.56,14.5,14.53,13700.0,12.6133,12.6394,12.5873,12.6133,13700.0
2008-12-16 10:40:00,14.52,14.55,14.48,14.54,13400.0,12.6047,12.6307,12.5699,12.622,13400.0
2008-12-16 10:45:00,14.54,14.57,14.53,14.57,13100.0,12.622,12.6481,12.6133,12.6481,13100.0
2008-12-16 10:50:00,14.57,14.65,14.57,14.65,24900.0,12.6481,12.7175,12.6481,12.7175,24900.0
2008-12-16 10:55:00,14.65,14.68,14.64,14.67,9400.0,12.7175,12.7436,12.7088,12.7349,9400.0
2008-12-16 11:00:00,14.68,14.73,14.66,14.66,23100.0,12.7436,12.787,12.7262,12.7262,23100.0
2008-12-16 11:05:00,14.67,14.7,14.66,14.69,9600.0,12.7349,12.7609,12.7262,12.7522,9600.0
2008-12-16 11:10:00,14.68,14.7,14.67,14.67,9200.0,12.7436,12.7609,12.7349,12.7349,9200.0
2008-12-16 11:15:00,14.67,14.69,14.65,14.69,10400.0,12.7349,12.7522,12.7175,12.7522,10400.0
2008-12-16 11:20:00,14.69,14.7,14.66,14.7,12000.0,12.7522,12.7609,12.7262,12.7609,12000.0
2008-12-16 11:25:00,14.7,14.71,14.69,14.71,2100.0,12.7609,12.7696,12.7522,12.7696,2100.0
2008-12-16 11:30:00,14.71,14.78,14.71,14.75,17600.0,12.7696,12.8304,12.7696,12.8043,17600.0
2008-12-16 11:35:00,14.74,14.8,14.74,14.79,10200.0,12.7956,12.8477,12.7956,12.839,10200.0
2008-12-16 11:40:00,14.78,14.78,14.75,14.78,4700.0,12.8304,12.8304,12.8043,12.8304,4700.0
2008-12-16 11:45:00,14.78,14.8,14.78,14.79,8200.0,12.8304,12.8477,12.8304,12.839,8200.0
2008-12-16 11:50:00,14.78,14.8,14.77,14.77,9200.0,12.8304,12.8477,12.8217,12.8217,9200.0
2008-12-16 11:55:00,14.77,14.82,14.76,14.8,9800.0,12.8217,12.8651,12.813,12.8477,9800.0
2008-12-16 12:00:00,14.8,14.8,14.75,14.77,5900.0,12.8477,12.8477,12.8043,12.8217,5900.0
2008-12-16 12:05:00,14.76,14.76,14.73,14.74,3300.0,12.813,12.813,12.787,12.7956,3300.0
2008-12-16 12:10:00,14.74,14.77,14.73,14.77,4700.0,12.7956,12.8217,12.787,12.8217,4700.0
2008-12-16 12:15:00,14.78,14.82,14.77,14.81,6900.0,12.8304,12.8651,12.8217,12.8564,6900.0
2008-12-16 12:20:00,14.8,14.83,14.79,14.81,10500.0,12.8477,12.8738,12.839,12.8564,10500.0
2008-12-16 12:25:00,14.81,14.82,14.79,14.81,4400.0,12.8564,12.8651,12.839,12.8564,4400.0
2008-12-16 12:30:00,14.8,14.83,14.8,14.83,11400.0,12.8477,12.8738,12.8477,12.8738,11400.0
2008-12-16 12:35:00,14.82,14.82,14.79,14.79,6600.0,12.8651,12.8651,12.839,12.839,6600.0
2008-12-16 12:40:00,14.8,14.82,14.78,14.81,10400.0,12.8477,12.8651,12.8304,12.8564,10400.0
2008-12-16 12:45:00,14.8,14.83,14.77,14.83,9600.0,12.8477,12.8738,12.8217,12.8738,9600.0
2008-12-16 12:50:00,14.83,14.83,14.77,14.78,10200.0,12.8738,12.8738,12.8217,12.8304,10200.0
2008-12-16 12:55:00,14.78,14.79,14.75,14.76,4700.0,12.8304,12.839,12.8043,12.813,4700.0
2008-12-16 13:00:00,14.74,14.75,14.69,14.74,6100.0,12.7956,12.8043,12.7522,12.7956,6100.0
2008-12-16 13:05:00,14.74,14.76,14.73,14.75,4500.0,12.7956,12.813,12.787,12.8043,4500.0
2008-12-16 13:10:00,14.74,14.77,14.73,14.75,7200.0,12.7956,12.8217,12.787,12.8043,7200.0
2008-12-16 13:15:00,14.76,14.8,14.73,14.8,9600.0,12.813,12.8477,12.787,12.8477,9600.0
2008-12-16 13:20:00,14.8,14.8,14.77,14.8,8500.0,12.8477,12.8477,12.8217,12.8477,8500.0
2008-12-16 13:25:00,14.79,14.87,14.79,14.87,15600.0,12.839,12.9085,12.839,12.9085,15600.0
2008-12-16 13:30:00,14.87,14.9,14.84,14.84,20600.0,12.9085,12.9345,12.8825,12.8825,20600.0
2008-12-16 13:35:00,14.84,14.89,14.81,14.83,15200.0,12.8825,12.9259,12.8564,12.8738,15200.0
2008-12-16 13:40:00,14.84,14.84,14.81,14.81,7100.0,12.8825,12.8825,12.8564,12.8564,7100.0
2008-12-16 13:45:00,14.81,14.85,14.81,14.84,7900.0,12.8564,12.8911,12.8564,12.8825,7900.0
2008-12-16 13:50:00,14.84,14.87,14.84,14.87,15600.0,12.8825,12.9085,12.8825,12.9085,15600.0
2008-12-16 13:55:00,14.86,14.86,14.84,14.85,11500.0,12.8998,12.8998,12.8825,12.8911,11500.0
2008-12-16 14:00:00,14.85,14.86,14.82,14.85,27000.0,12.8911,12.8998,12.8651,12.8911,27000.0
2008-12-16 14:05:00,14.86,14.86,14.79,14.81,11100.0,12.8998,12.8998,12.839,12.8564,11100.0
2008-12-16 14:10:00,14.8,14.85,14.79,14.8,14000.0,12.8477,12.8911,12.839,12.8477,14000.0
2008-12-16 14:15:00,14.82,14.83,14.77,14.81,5500.0,12.8651,12.8738,12.8217,12.8564,5500.0
2008-12-16 14:20:00,14.81,15.0,14.8,14.83,51300.0,12.8564,13.0213,12.8477,12.8738,51300.0
2008-12-16 14:25:00,14.82,15.04,14.82,15.0,24000.0,12.8651,13.0561,12.8651,13.0213,24000.0
2008-12-16 14:30:00,15.01,15.19,15.01,15.11,34600.0,13.03,13.1863,13.03,13.1168,34600.0
2008-12-16 14:35:00,15.11,15.19,15.09,15.16,24900.0,13.1168,13.1863,13.0995,13.1602,24900.0
2008-12-16 14:40:00,15.14,15.14,14.93,14.97,42900.0,13.1429,13.1429,12.9606,12.9953,42900.0
2008-12-16 14:45:00,14.95,15.09,14.91,15.07,72500.0,12.9779,13.0995,12.9432,13.0821,72500.0
2008-12-16 14:50:00,15.07,15.18,14.99,15.17,64200.0,13.0821,13.1776,13.0127,13.1689,64200.0
2008-12-16 14:55:00,15.16,15.18,15.11,15.15,30400.0,13.1602,13.1776,13.1168,13.1516,30400.0
2008-12-16 15:00:00,15.16,15.2,15.11,15.14,65800.0,13.1602,13.195,13.1168,13.1429,65800.0
2008-12-16 15:05:00,15.15,15.27,15.13,15.2,60500.0,13.1516,13.2557,13.1342,13.195,60500.0
2008-12-16 15:10:00,15.2,15.29,15.2,15.24,28000.0,13.195,13.2731,13.195,13.2297,28000.0
2008-12-16 15:15:00,15.25,15.4,15.23,15.38,52000.0,13.2384,13.3686,13.221,13.3512,52000.0
2008-12-16 15:20:00,15.38,15.5,15.38,15.43,69000.0,13.3512,13.4554,13.3512,13.3946,69000.0
2008-12-16 15:25:00,15.42,15.46,15.38,15.42,59900.0,13.3859,13.4207,13.3512,13.3859,59900.0
2008-12-16 15:30:00,15.42,15.5,15.41,15.46,58400.0,13.3859,13.4554,13.3773,13.4207,58400.0
2008-12-16 15:35:00,15.46,15.48,15.38,15.47,93100.0,13.4207,13.438,13.3512,13.4294,93100.0
2008-12-16 15:40:00,15.46,15.48,15.39,15.47,91400.0,13.4207,13.438,13.3599,13.4294,91400.0
2008-12-16 15:45:00,15.46,15.49,15.33,15.33,75800.0,13.4207,13.4467,13.3078,13.3078,75800.0
2008-12-16 15:50:00,15.33,15.39,15.33,15.39,46000.0,13.3078,13.3599,13.3078,13.3599,46000.0
2008-12-16 15:55:00,15.39,15.5,15.38,15.46,55500.0,13.3599,13.4554,13.3512,13.4207,55500.0
2008-12-17 09:30:00,15.47,15.58,15.14,15.16,26400.0,13.4294,13.5248,13.1429,13.1602,26400.0
2008-12-17 09:35:00,15.16,15.56,15.15,15.55,14500.0,13.1602,13.5075,13.1516,13.4988,14500.0
2008-12-17 09:40:00,15.54,15.58,15.44,15.51,31200.0,13.4901,13.5248,13.4033,13.4641,31200.0
2008-12-17 09:45:00,15.52,15.57,15.5,15.56,23600.0,13.4728,13.5162,13.4554,13.5075,23600.0
2008-12-17 09:50:00,15.55,15.64,15.49,15.58,34200.0,13.4988,13.5769,13.4467,13.5248,34200.0
2008-12-17 09:55:00,15.57,15.57,15.45,15.54,24800.0,13.5162,13.5162,13.412,13.4901,24800.0
2008-12-17 10:00:00,15.54,15.59,15.46,15.47,17300.0,13.4901,13.5335,13.4207,13.4294,17300.0
2008-12-17 10:05:00,15.45,15.45,15.37,15.39,27700.0,13.412,13.412,13.3425,13.3599,27700.0
2008-12-17 10:10:00,15.38,15.42,15.32,15.35,40600.0,13.3512,13.3859,13.2991,13.3252,40600.0
2008-12-17 10:15:00,15.35,15.38,15.33,15.38,31000.0,13.3252,13.3512,13.3078,13.3512,31000.0
2008-12-17 10:20:00,15.38,15.39,15.34,15.38,43700.0,13.3512,13.3599,13.3165,13.3512,43700.0
2008-12-17 10:25:00,15.38,15.58,15.36,15.56,73100.0,13.3512,13.5248,13.3339,13.5075,73100.0
2008-12-17 10:30:00,15.56,15.56,15.51,15.52,16300.0,13.5075,13.5075,13.4641,13.4728,16300.0
2008-12-17 10:35:00,15.51,15.51,15.39,15.42,15500.0,13.4641,13.4641,13.3599,13.3859,15500.0
2008-12-17 10:40:00,15.43,15.43,15.3,15.43,18100.0,13.3946,13.3946,13.2818,13.3946,18100.0
2008-12-17 10:45:00,15.43,15.44,15.33,15.34,18500.0,13.3946,13.4033,13.3078,13.3165,18500.0
2008-12-17 10:50:00,15.34,15.38,15.31,15.31,21400.0,13.3165,13.3512,13.2905,13.2905,21400.0
2008-12-17 10:55:00,15.3,15.38,15.29,15.33,25600.0,13.2818,13.3512,13.2731,13.3078,25600.0
2008-12-17 11:00:00,15.32,15.37,15.3,15.31,21200.0,13.2991,13.3425,13.2818,13.2905,21200.0
2008-12-17 11:05:00,15.32,15.38,15.28,15.32,14400.0,13.2991,13.3512,13.2644,13.2991,14400.0
2008-12-17 11:10:00,15.32,15.32,15.28,15.28,8400.0,13.2991,13.2991,13.2644,13.2644,8400.0
2008-12-17 11:15:00,15.29,15.29,15.2,15.22,19500.0,13.2731,13.2731,13.195,13.2123,19500.0
2008-12-17 11:20:00,15.22,15.26,15.2,15.22,17100.0,13.2123,13.2471,13.195,13.2123,17100.0
2008-12-17 11:25:00,15.21,15.27,15.21,15.27,20200.0,13.2036,13.2557,13.2036,13.2557,20200.0
2008-12-17 11:30:00,15.27,15.32,15.2,15.2,30200.0,13.2557,13.2991,13.195,13.195,30200.0
2008-12-17 11:35:00,15.21,15.25,15.17,15.21,39600.0,13.2036,13.2384,13.1689,13.2036,39600.0
2008-12-17 11:40:00,15.21,15.27,15.2,15.23,78300.0,13.2036,13.2557,13.195,13.221,78300.0
2008-12-17 11:45:00,15.23,15.25,15.2,15.22,9400.0,13.221,13.2384,13.195,13.2123,9400.0
2008-12-17 11:50:00,15.22,15.22,15.13,15.14,27700.0,13.2123,13.2123,13.1342,13.1429,27700.0
2008-12-17 11:55:00,15.14,15.2,15.13,15.18,23000.0,13.1429,13.195,13.1342,13.1776,23000.0
2008-12-17 12:00:00,15.18,15.19,15.16,15.17,11700.0,13.1776,13.1863,13.1602,13.1689,11700.0
2008-12-17 12:05:00,15.18,15.26,15.17,15.25,33100.0,13.1776,13.2471,13.1689,13.2384,33100.0
2008-12-17 12:10:00,15.25,15.31,15.24,15.29,35900.0,13.2384,13.2905,13.2297,13.2731,35900.0
2008-12-17 12:15:00,15.27,15.28,15.24,15.26,22300.0,13.2557,13.2644,13.2297,13.2471,22300.0
2008-12-17 12:20:00,15.26,15.29,15.24,15.26,19000.0,13.2471,13.2731,13.2297,13.2471,19000.0
2008-12-17 12:25:00,15.27,15.29,15.2,15.23,43600.0,13.2557,13.2731,13.195,13.221,43600.0
2008-12-17 12:30:00,15.22,15.27,15.17,15.17,33700.0,13.2123,13.2557,13.1689,13.1689,33700.0
2008-12-17 12:35:00,15.16,15.19,15.13,15.17,29100.0,13.1602,13.1863,13.1342,13.1689,29100.0
2008-12-17 12:40:00,15.16,15.2,15.16,15.17,16600.0,13.1602,13.195,13.1602,13.1689,16600.0
2008-12-17 12:45:00,15.18,15.27,15.18,15.27,40900.0,13.1776,13.2557,13.1776,13.2557,40900.0
2008-12-17 12:50:00,15.26,15.36,15.26,15.33,17600.0,13.2471,13.3339,13.2471,13.3078,17600.0
2008-12-17 12:55:00,15.33,15.33,15.23,15.23,16300.0,13.3078,13.3078,13.221,13.221,16300.0
2008-12-17 13:00:00,15.24,15.27,15.22,15.26,20500.0,13.2297,13.2557,13.2123,13.2471,20500.0
2008-12-17 13:05:00,15.26,15.29,15.23,15.27,34700.0,13.2471,13.2731,13.221,13.2557,34700.0
2008-12-17 13:10:00,15.27,15.31,15.24,15.27,18200.0,13.2557,13.2905,13.2297,13.2557,18200.0
2008-12-17 13:15:00,15.26,15.31,15.25,15.25,28900.0,13.2471,13.2905,13.2384,13.2384,28900.0
2008-12-17 13:20:00,15.26,15.3,15.24,15.28,32000.0,13.2471,13.2818,13.2297,13.2644,32000.0
2008-12-17 13:25:00,15.29,15.29,15.24,15.25,22700.0,13.2731,13.2731,13.2297,13.2384,22700.0
2008-12-17 13:30:00,15.26,15.35,15.25,15.35,17700.0,13.2471,13.3252,13.2384,13.3252,17700.0
2008-12-17 13:35:00,15.35,15.42,15.31,15.36,22400.0,13.3252,13.3859,13.2905,13.3339,22400.0
2008-12-17 13:40:00,15.36,15.37,15.32,15.36,8200.0,13.3339,13.3425,13.2991,13.3339,8200.0
2008-12-17 13:45:00,15.36,15.41,15.35,15.38,12200.0,13.3339,13.3773,13.3252,13.3512,12200.0
2008-12-17 13:50:00,15.36,15.37,15.32,15.37,17100.0,13.3339,13.3425,13.2991,13.3425,17100.0
2008-12-17 13:55:00,15.37,15.37,15.27,15.28,17800.0,13.3425,13.3425,13.2557,13.2644,17800.0
2008-12-17 14:00:00,15.28,15.31,15.24,15.29,21800.0,13.2644,13.2905,13.2297,13.2731,21800.0
2008-12-17 14:05:00,15.29,15.31,15.24,15.3,24700.0,13.2731,13.2905,13.2297,13.2818,24700.0
2008-12-17 14:10:00,15.31,15.33,15.26,15.32,24700.0,13.2905,13.3078,13.2471,13.2991,24700.0
2008-12-17 14:15:00,15.33,15.34,15.29,15.29,26200.0,13.3078,13.3165,13.2731,13.2731,26200.0
2008-12-17 14:20:00,15.29,15.31,15.23,15.24,37100.0,13.2731,13.2905,13.221,13.2297,37100.0
2008-12-17 14:25:00,15.24,15.26,15.18,15.2,44300.0,13.2297,13.2471,13.1776,13.195,44300.0
2008-12-17 14:30:00,15.19,15.23,15.17,15.2,47800.0,13.1863,13.221,13.1689,13.195,47800.0
2008-12-17 14:35:00,15.2,15.23,15.16,15.16,94000.0,13.195,13.221,13.1602,13.1602,94000.0
2008-12-17 14:40:00,15.16,15.2,15.13,15.18,31500.0,13.1602,13.195,13.1342,13.1776,31500.0
2008-12-17 14:45:00,15.18,15.25,15.13,15.25,22500.0,13.1776,13.2384,13.1342,13.2384,22500.0
2008-12-17 14:50:00,15.25,15.26,15.2,15.21,26000.0,13.2384,13.2471,13.195,13.2036,26000.0
2008-12-17 14:55:00,15.21,15.26,15.18,15.25,46100.0,13.2036,13.2471,13.1776,13.2384,46100.0
2008-12-17 15:00:00,15.25,15.33,15.25,15.33,26200.0,13.2384,13.3078,13.2384,13.3078,26200.0
2008-12-17 15:05:00,15.32,15.33,15.27,15.27,50500.0,13.2991,13.3078,13.2557,13.2557,50500.0
2008-12-17 15:10:00,15.28,15.3,15.26,15.28,45200.0,13.2644,13.2818,13.2471,13.2644,45200.0
2008-12-17 15:15:00,15.28,15.32,15.28,15.31,63700.0,13.2644,13.2991,13.2644,13.2905,63700.0
2008-12-17 15:20:00,15.31,15.33,15.29,15.33,53700.0,13.2905,13.3078,13.2731,13.3078,53700.0
2008-12-17 15:25:00,15.33,15.33,15.26,15.3,83900.0,13.3078,13.3078,13.2471,13.2818,83900.0
2008-12-17 15:30:00,15.3,15.33,15.27,15.3,85000.0,13.2818,13.3078,13.2557,13.2818,85000.0
2008-12-17 15:35:00,15.31,15.42,15.28,15.37,124500.0,13.2905,13.3859,13.2644,13.3425,124500.0
2008-12-17 15:40:00,15.38,15.4,15.32,15.34,228800.0,13.3512,13.3686,13.2991,13.3165,228800.0
2008-12-17 15:45:00,15.35,15.41,15.31,15.4,128800.0,13.3252,13.3773,13.2905,13.3686,128800.0
2008-12-17 15:50:00,15.4,15.4,15.32,15.37,115900.0,13.3686,13.3686,13.2991,13.3425,115900.0
2008-12-17 15:55:00,15.37,15.38,15.32,15.32,208400.0,13.3425,13.3512,13.2991,13.2991,208400.0
2008-12-18 09:30:00,15.42,15.6,15.42,15.6,14100.0,13.3859,13.5422,13.3859,13.5422,14100.0
2008-12-18 09:35:00,15.62,15.64,15.39,15.39,20700.0,13.5596,13.5769,13.3599,13.3599,20700.0
2008-12-18 09:40:00,15.39,15.47,15.28,15.41,34400.0,13.3599,13.4294,13.2644,13.3773,34400.0
2008-12-18 09:45:00,15.46,15.54,15.39,15.42,22500.0,13.4207,13.4901,13.3599,13.3859,22500.0
2008-12-18 09:50:00,15.4,15.46,15.4,15.44,13800.0,13.3686,13.4207,13.3686,13.4033,13800.0
2008-12-18 09:55:00,15.45,15.51,15.43,15.47,7600.0,13.412,13.4641,13.3946,13.4294,7600.0
2008-12-18 10:00:00,15.49,15.67,15.49,15.67,32500.0,13.4467,13.603,13.4467,13.603,32500.0
2008-12-18 10:05:00,15.68,15.69,15.62,15.64,11600.0,13.6116,13.6203,13.5596,13.5769,11600.0
2008-12-18 10:10:00,15.63,15.65,15.61,15.64,8500.0,13.5682,13.5856,13.5509,13.5769,8500.0
2008-12-18 10:15:00,15.64,15.67,15.61,15.65,20100.0,13.5769,13.603,13.5509,13.5856,20100.0
2008-12-18 10:20:00,15.65,15.71,15.63,15.66,25400.0,13.5856,13.6377,13.5682,13.5943,25400.0
2008-12-18 10:25:00,15.68,15.74,15.67,15.69,16500.0,13.6116,13.6637,13.603,13.6203,16500.0
2008-12-18 10:30:00,15.71,15.71,15.62,15.63,17700.0,13.6377,13.6377,13.5596,13.5682,17700.0
2008-12-18 10:35:00,15.64,15.69,15.59,15.65,20500.0,13.5769,13.6203,13.5335,13.5856,20500.0
2008-12-18 10:40:00,15.66,15.71,15.65,15.71,15600.0,13.5943,13.6377,13.5856,13.6377,15600.0
2008-12-18 10:45:00,15.69,15.69,15.64,15.67,15000.0,13.6203,13.6203,13.5769,13.603,15000.0
2008-12-18 10:50:00,15.67,15.69,15.62,15.67,14900.0,13.603,13.6203,13.5596,13.603,14900.0
2008-12-18 10:55:00,15.67,15.68,15.62,15.65,9700.0,13.603,13.6116,13.5596,13.5856,9700.0
2008-12-18 11:00:00,15.65,15.67,15.6,15.63,17300.0,13.5856,13.603,13.5422,13.5682,17300.0
2008-12-18 11:05:00,15.64,15.67,15.63,15.67,25100.0,13.5769,13.603,13.5682,13.603,25100.0
2008-12-18 11:10:00,15.66,15.66,15.56,15.56,29400.0,13.5943,13.5943,13.5075,13.5075,29400.0
2008-12-18 11:15:00,15.56,15.57,15.55,15.56,8700.0,13.5075,13.5162,13.4988,13.5075,8700.0
2008-12-18 11:20:00,15.55,15.6,15.53,15.59,52900.0,13.4988,13.5422,13.4814,13.5335,52900.0
2008-12-18 11:25:00,15.59,15.63,15.57,15.63,22200.0,13.5335,13.5682,13.5162,13.5682,22200.0
2008-12-18 11:30:00,15.66,15.66,15.6,15.64,12900.0,13.5943,13.5943,13.5422,13.5769,12900.0
2008-12-18 11:35:00,15.63,15.64,15.58,15.64,20900.0,13.5682,13.5769,13.5248,13.5769,20900.0
2008-12-18 11:40:00,15.64,15.69,15.64,15.69,7500.0,13.5769,13.6203,13.5769,13.6203,7500.0
2008-12-18 11:45:00,15.7,15.8,15.7,15.77,20700.0,13.629,13.7158,13.629,13.6898,20700.0
2008-12-18 11:50:00,15.77,15.82,15.76,15.78,23800.0,13.6898,13.7332,13.6811,13.6985,23800.0
2008-12-18 11:55:00,15.77,15.86,15.77,15.85,16100.0,13.6898,13.7679,13.6898,13.7592,16100.0
2008-12-18 12:00:00,15.85,15.9,15.82,15.85,42200.0,13.7592,13.8026,13.7332,13.7592,42200.0
2008-12-18 12:05:00,15.84,15.84,15.8,15.81,14900.0,13.7505,13.7505,13.7158,13.7245,14900.0
2008-12-18 12:10:00,15.8,15.86,15.8,15.86,9900.0,13.7158,13.7679,13.7158,13.7679,9900.0
2008-12-18 12:15:00,15.86,15.88,15.85,15.88,13000.0,13.7679,13.7853,13.7592,13.7853,13000.0
2008-12-18 12:20:00,15.88,15.89,15.79,15.8,36800.0,13.7853,13.7939,13.7071,13.7158,36800.0
2008-12-18 12:25:00,15.8,15.82,15.78,15.81,25900.0,13.7158,13.7332,13.6985,13.7245,25900.0
2008-12-18 12:30:00,15.81,15.84,15.8,15.82,11400.0,13.7245,13.7505,13.7158,13.7332,11400.0
2008-12-18 12:35:00,15.82,15.83,15.78,15.78,20300.0,13.7332,13.7419,13.6985,13.6985,20300.0
2008-12-18 12:40:00,15.79,15.87,15.78,15.87,27100.0,13.7071,13.7766,13.6985,13.7766,27100.0
2008-12-18 12:45:00,15.87,15.91,15.86,15.91,12000.0,13.7766,13.8113,13.7679,13.8113,12000.0
2008-12-18 12:50:00,15.91,15.91,15.87,15.87,12700.0,13.8113,13.8113,13.7766,13.7766,12700.0
2008-12-18 12:55:00,15.86,15.87,15.84,15.84,9400.0,13.7679,13.7766,13.7505,13.7505,9400.0
2008-12-18 13:00:00,15.84,15.84,15.81,15.82,11500.0,13.7505,13.7505,13.7245,13.7332,11500.0
2008-12-18 13:05:00,15.81,15.83,15.8,15.82,14600.0,13.7245,13.7419,13.7158,13.7332,14600.0
2008-12-18 13:10:00,15.82,15.83,15.8,15.83,10400.0,13.7332,13.7419,13.7158,13.7419,10400.0
2008-12-18 13:15:00,15.83,15.86,15.83,15.85,4200.0,13.7419,13.7679,13.7419,13.7592,4200.0
2008-12-18 13:20:00,15.85,15.86,15.84,15.84,11100.0,13.7592,13.7679,13.7505,13.7505,11100.0
2008-12-18 13:25:00,15.84,15.86,15.82,15.85,15100.0,13.7505,13.7679,13.7332,13.7592,15100.0
2008-12-18 13:30:00,15.85,15.87,15.82,15.84,15600.0,13.7592,13.7766,13.7332,13.7505,15600.0
2008-12-18 13:35:00,15.85,15.87,15.84,15.85,10900.0,13.7592,13.7766,13.7505,13.7592,10900.0
2008-12-18 13:40:00,15.85,15.9,15.83,15.87,16300.0,13.7592,13.8026,13.7419,13.7766,16300.0
2008-12-18 13:45:00,15.88,15.89,15.81,15.86,40600.0,13.7853,13.7939,13.7245,13.7679,40600.0
2008-12-18 13:50:00,15.85,15.89,15.84,15.89,12600.0,13.7592,13.7939,13.7505,13.7939,12600.0
2008-12-18 13:55:00,15.89,15.89,15.76,15.78,55900.0,13.7939,13.7939,13.6811,13.6985,55900.0
2008-12-18 14:00:00,15.78,15.78,15.73,15.75,60800.0,13.6985,13.6985,13.6551,13.6724,60800.0
2008-12-18 14:05:00,15.75,15.75,15.71,15.73,28600.0,13.6724,13.6724,13.6377,13.6551,28600.0
2008-12-18 14:10:00,15.73,15.75,15.72,15.75,16300.0,13.6551,13.6724,13.6464,13.6724,16300.0
2008-12-18 14:15:00,15.74,15.76,15.64,15.64,35300.0,13.6637,13.6811,13.5769,13.5769,35300.0
2008-12-18 14:20:00,15.64,15.65,15.53,15.54,48700.0,13.5769,13.5856,13.4814,13.4901,48700.0
2008-12-18 14:25:00,15.54,15.6,15.54,15.58,27700.0,13.4901,13.5422,13.4901,13.5248,27700.0
2008-12-18 14:30:00,15.57,15.61,15.55,15.58,49600.0,13.5162,13.5509,13.4988,13.5248,49600.0
2008-12-18 14:35:00,15.57,15.61,15.54,15.58,66400.0,13.5162,13.5509,13.4901,13.5248,66400.0
2008-12-18 14:40:00,15.58,15.62,15.56,15.6,56200.0,13.5248,13.5596,13.5075,13.5422,56200.0
2008-12-18 14:45:00,15.58,15.69,15.58,15.67,47300.0,13.5248,13.6203,13.5248,13.603,47300.0
2008-12-18 14:50:00,15.66,15.73,15.64,15.73,64700.0,13.5943,13.6551,13.5769,13.6551,64700.0
2008-12-18 14:55:00,15.72,15.75,15.7,15.71,37200.0,13.6464,13.6724,13.629,13.6377,37200.0
2008-12-18 15:00:00,15.7,15.75,15.68,15.69,40400.0,13.629,13.6724,13.6116,13.6203,40400.0
2008-12-18 15:05:00,15.7,15.74,15.67,15.73,78300.0,13.629,13.6637,13.603,13.6551,78300.0
2008-12-18 15:10:00,15.74,15.79,15.72,15.74,91700.0,13.6637,13.7071,13.6464,13.6637,91700.0
2008-12-18 15:15:00,15.74,15.74,15.68,15.7,45800.0,13.6637,13.6637,13.6116,13.629,45800.0
2008-12-18 15:20:00,15.69,15.7,15.55,15.61,95400.0,13.6203,13.629,13.4988,13.5509,95400.0
2008-12-18 15:25:00,15.62,15.64,15.55,15.55,68100.0,13.5596,13.5769,13.4988,13.4988,68100.0
2008-12-18 15:30:00,15.55,15.59,15.52,15.56,60400.0,13.4988,13.5335,13.4728,13.5075,60400.0
2008-12-18 15:35:00,15.55,15.64,15.52,15.56,70100.0,13.4988,13.5769,13.4728,13.5075,70100.0
2008-12-18 15:40:00,15.56,15.62,15.52,15.54,52800.0,13.5075,13.5596,13.4728,13.4901,52800.0
2008-12-18 15:45:00,15.56,15.62,15.54,15.57,67100.0,13.5075,13.5596,13.4901,13.5162,67100.0
2008-12-18 15:50:00,15.56,15.64,15.56,15.56,62700.0,13.5075,13.5769,13.5075,13.5075,62700.0
2008-12-18 15:55:00,15.56,15.61,15.54,15.57,65000.0,13.5075,13.5509,13.4901,13.5162,65000.0
2008-12-19 09:30:00,15.67,16.27,15.45,16.1,420900.0,13.603,14.1238,13.412,13.9762,420900.0
2008-12-19 09:35:00,16.07,16.07,15.71,15.88,19200.0,13.9502,13.9502,13.6377,13.7853,19200.0
2008-12-19 09:40:00,15.83,16.02,15.76,16.0,18000.0,13.7419,13.9068,13.6811,13.8894,18000.0
2008-12-19 09:45:00,16.0,16.05,15.96,16.03,26200.0,13.8894,13.9328,13.8547,13.9155,26200.0
2008-12-19 09:50:00,16.04,16.04,15.92,15.92,28300.0,13.9242,13.9242,13.82,13.82,28300.0
2008-12-19 09:55:00,15.94,15.99,15.88,15.9,13900.0,13.8374,13.8808,13.7853,13.8026,13900.0
2008-12-19 10:00:00,15.9,15.93,15.88,15.93,11400.0,13.8026,13.8287,13.7853,13.8287,11400.0
2008-12-19 10:05:00,15.92,15.94,15.88,15.91,14700.0,13.82,13.8374,13.7853,13.8113,14700.0
2008-12-19 10:10:00,15.91,16.03,15.9,15.99,28600.0,13.8113,13.9155,13.8026,13.8808,28600.0
2008-12-19 10:15:00,16.0,16.02,15.91,15.91,17700.0,13.8894,13.9068,13.8113,13.8113,17700.0
2008-12-19 10:20:00,15.92,15.96,15.85,15.86,29500.0,13.82,13.8547,13.7592,13.7679,29500.0
2008-12-19 10:25:00,15.87,15.92,15.85,15.85,21000.0,13.7766,13.82,13.7592,13.7592,21000.0
2008-12-19 10:30:00,15.87,15.89,15.82,15.83,16500.0,13.7766,13.7939,13.7332,13.7419,16500.0
2008-12-19 10:35:00,15.83,15.85,15.83,15.85,5500.0,13.7419,13.7592,13.7419,13.7592,5500.0
2008-12-19 10:40:00,15.85,15.89,15.81,15.89,27000.0,13.7592,13.7939,13.7245,13.7939,27000.0
2008-12-19 10:45:00,15.89,15.89,15.79,15.8,22800.0,13.7939,13.7939,13.7071,13.7158,22800.0
2008-12-19 10:50:00,15.8,15.87,15.79,15.86,17500.0,13.7158,13.7766,13.7071,13.7679,17500.0
2008-12-19 10:55:00,15.86,15.86,15.75,15.76,23000.0,13.7679,13.7679,13.6724,13.6811,23000.0
2008-12-19 11:00:00,15.76,15.82,15.72,15.78,23200.0,13.6811,13.7332,13.6464,13.6985,23200.0
2008-12-19 11:05:00,15.79,15.79,15.71,15.71,5400.0,13.7071,13.7071,13.6377,13.6377,5400.0
2008-12-19 11:10:00,15.71,15.76,15.71,15.73,10800.0,13.6377,13.6811,13.6377,13.6551,10800.0
2008-12-19 11:15:00,15.72,15.73,15.69,15.69,15200.0,13.6464,13.6551,13.6203,13.6203,15200.0
2008-12-19 11:20:00,15.69,15.74,15.66,15.68,27800.0,13.6203,13.6637,13.5943,13.6116,27800.0
2008-12-19 11:25:00,15.68,15.68,15.62,15.63,22600.0,13.6116,13.6116,13.5596,13.5682,22600.0
2008-12-19 11:30:00,15.63,15.67,15.61,15.63,16500.0,13.5682,13.603,13.5509,13.5682,16500.0
2008-12-19 11:35:00,15.63,15.66,15.6,15.61,20100.0,13.5682,13.5943,13.5422,13.5509,20100.0
2008-12-19 11:40:00,15.61,15.67,15.57,15.6,29000.0,13.5509,13.603,13.5162,13.5422,29000.0
2008-12-19 11:45:00,15.6,15.65,15.6,15.63,19200.0,13.5422,13.5856,13.5422,13.5682,19200.0
2008-12-19 11:50:00,15.62,15.63,15.56,15.59,16900.0,13.5596,13.5682,13.5075,13.5335,16900.0
2008-12-19 11:55:00,15.58,15.59,15.51,15.53,20400.0,13.5248,13.5335,13.4641,13.4814,20400.0
2008-12-19 12:00:00,15.53,15.57,15.51,15.54,21200.0,13.4814,13.5162,13.4641,13.4901,21200.0
2008-12-19 12:05:00,15.54,15.55,15.5,15.5,16400.0,13.4901,13.4988,13.4554,13.4554,16400.0
2008-12-19 12:10:00,15.52,15.55,15.5,15.54,18200.0,13.4728,13.4988,13.4554,13.4901,18200.0
2008-12-19 12:15:00,15.54,15.56,15.51,15.54,13700.0,13.4901,13.5075,13.4641,13.4901,13700.0
2008-12-19 12:20:00,15.55,15.55,15.48,15.5,9700.0,13.4988,13.4988,13.438,13.4554,9700.0
2008-12-19 12:25:00,15.51,15.58,15.5,15.56,12900.0,13.4641,13.5248,13.4554,13.5075,12900.0
2008-12-19 12:30:00,15.57,15.61,15.56,15.59,21700.0,13.5162,13.5509,13.5075,13.5335,21700.0
2008-12-19 12:35:00,15.6,15.62,15.57,15.58,8600.0,13.5422,13.5596,13.5162,13.5248,8600.0
2008-12-19 12:40:00,15.58,15.59,15.54,15.55,10500.0,13.5248,13.5335,13.4901,13.4988,10500.0
2008-12-19 12:45:00,15.56,15.59,15.55,15.59,12300.0,13.5075,13.5335,13.4988,13.5335,12300.0
2008-12-19 12:50:00,15.59,15.59,15.54,15.56,18800.0,13.5335,13.5335,13.4901,13.5075,18800.0
2008-12-19 12:55:00,15.57,15.58,15.54,15.56,8700.0,13.5162,13.5248,13.4901,13.5075,8700.0
2008-12-19 13:00:00,15.56,15.61,15.55,15.58,13900.0,13.5075,13.5509,13.4988,13.5248,13900.0
2008-12-19 13:05:00,15.57,15.58,15.54,15.54,13800.0,13.5162,13.5248,13.4901,13.4901,13800.0
2008-12-19 13:10:00,15.53,15.56,15.52,15.55,13000.0,13.4814,13.5075,13.4728,13.4988,13000.0
2008-12-19 13:15:00,15.55,15.58,15.53,15.53,31300.0,13.4988,13.5248,13.4814,13.4814,31300.0
2008-12-19 13:20:00,15.54,15.55,15.52,15.53,5800.0,13.4901,13.4988,13.4728,13.4814,5800.0
2008-12-19 13:25:00,15.53,15.56,15.48,15.55,28700.0,13.4814,13.5075,13.438,13.4988,28700.0
2008-12-19 13:30:00,15.55,15.57,15.53,15.54,25500.0,13.4988,13.5162,13.4814,13.4901,25500.0
2008-12-19 13:35:00,15.53,15.56,15.51,15.53,11600.0,13.4814,13.5075,13.4641,13.4814,11600.0
2008-12-19 13:40:00,15.54,15.58,15.51,15.53,29200.0,13.4901,13.5248,13.4641,13.4814,29200.0
2008-12-19 13:45:00,15.52,15.54,15.5,15.53,37400.0,13.4728,13.4901,13.4554,13.4814,37400.0
2008-12-19 13:50:00,15.53,15.56,15.49,15.56,52200.0,13.4814,13.5075,13.4467,13.5075,52200.0
2008-12-19 13:55:00,15.56,15.58,15.55,15.57,10900.0,13.5075,13.5248,13.4988,13.5162,10900.0
2008-12-19 14:00:00,15.56,15.65,15.56,15.63,12900.0,13.5075,13.5856,13.5075,13.5682,12900.0
2008-12-19 14:05:00,15.63,15.66,15.61,15.65,33800.0,13.5682,13.5943,13.5509,13.5856,33800.0
2008-12-19 14:10:00,15.65,15.67,15.6,15.62,16100.0,13.5856,13.603,13.5422,13.5596,16100.0
2008-12-19 14:15:00,15.62,15.66,15.61,15.63,23400.0,13.5596,13.5943,13.5509,13.5682,23400.0
2008-12-19 14:20:00,15.63,15.67,15.58,15.67,71000.0,13.5682,13.603,13.5248,13.603,71000.0
2008-12-19 14:25:00,15.67,15.73,15.66,15.69,58200.0,13.603,13.6551,13.5943,13.6203,58200.0
2008-12-19 14:30:00,15.69,15.72,15.67,15.68,16900.0,13.6203,13.6464,13.603,13.6116,16900.0
2008-12-19 14:35:00,15.68,15.78,15.68,15.76,31400.0,13.6116,13.6985,13.6116,13.6811,31400.0
2008-12-19 14:40:00,15.75,15.77,15.73,15.75,15100.0,13.6724,13.6898,13.6551,13.6724,15100.0
2008-12-19 14:45:00,15.75,15.79,15.72,15.72,20800.0,13.6724,13.7071,13.6464,13.6464,20800.0
2008-12-19 14:50:00,15.72,15.74,15.63,15.63,18700.0,13.6464,13.6637,13.5682,13.5682,18700.0
2008-12-19 14:55:00,15.62,15.66,15.58,15.61,26000.0,13.5596,13.5943,13.5248,13.5509,26000.0
2008-12-19 15:00:00,15.6,15.65,15.56,15.64,19300.0,13.5422,13.5856,13.5075,13.5769,19300.0
2008-12-19 15:05:00,15.64,15.65,15.59,15.59,15900.0,13.5769,13.5856,13.5335,13.5335,15900.0
2008-12-19 15:10:00,15.6,15.6,15.5,15.52,29100.0,13.5422,13.5422,13.4554,13.4728,29100.0
2008-12-19 15:15:00,15.52,15.54,15.5,15.53,12400.0,13.4728,13.4901,13.4554,13.4814,12400.0
2008-12-19 15:20:00,15.52,15.58,15.48,15.58,22700.0,13.4728,13.5248,13.438,13.5248,22700.0
2008-12-19 15:25:00,15.59,15.63,15.54,15.58,28300.0,13.5335,13.5682,13.4901,13.5248,28300.0
2008-12-19 15:30:00,15.59,15.6,15.52,15.53,47900.0,13.5335,13.5422,13.4728,13.4814,47900.0
2008-12-19 15:35:00,15.52,15.59,15.52,15.55,46100.0,13.4728,13.5335,13.4728,13.4988,46100.0
2008-12-19 15:40:00,15.55,15.6,15.53,15.55,48600.0,13.4988,13.5422,13.4814,13.4988,48600.0
2008-12-19 15:45:00,15.56,15.58,15.54,15.57,23900.0,13.5075,13.5248,13.4901,13.5162,23900.0
2008-12-19 15:50:00,15.58,15.6,15.54,15.56,30800.0,13.5248,13.5422,13.4901,13.5075,30800.0
2008-12-19 15:55:00,15.57,15.62,15.55,15.57,49800.0,13.5162,13.5596,13.4988,13.5162,49800.0
2008-12-22 09:30:00,15.54,15.7,15.5,15.63,21900.0,13.4901,13.629,13.4554,13.5682,21900.0
2008-12-22 09:35:00,15.65,15.65,15.48,15.49,6800.0,13.5856,13.5856,13.438,13.4467,6800.0
2008-12-22 09:40:00,15.5,15.5,15.32,15.34,15500.0,13.4554,13.4554,13.2991,13.3165,15500.0
2008-12-22 09:45:00,15.33,15.4,15.33,15.37,23800.0,13.3078,13.3686,13.3078,13.3425,23800.0
2008-12-22 09:50:00,15.37,15.38,15.34,15.34,26400.0,13.3425,13.3512,13.3165,13.3165,26400.0
2008-12-22 09:55:00,15.34,15.36,15.32,15.33,16100.0,13.3165,13.3339,13.2991,13.3078,16100.0
2008-12-22 10:00:00,15.33,15.37,15.32,15.33,12000.0,13.3078,13.3425,13.2991,13.3078,12000.0
2008-12-22 10:05:00,15.33,15.36,15.3,15.36,16700.0,13.3078,13.3339,13.2818,13.3339,16700.0
2008-12-22 10:10:00,15.37,15.37,15.33,15.34,12500.0,13.3425,13.3425,13.3078,13.3165,12500.0
2008-12-22 10:15:00,15.34,15.38,15.34,15.38,11000.0,13.3165,13.3512,13.3165,13.3512,11000.0
2008-12-22 10:20:00,15.4,15.4,15.32,15.34,18900.0,13.3686,13.3686,13.2991,13.3165,18900.0
2008-12-22 10:25:00,15.34,15.35,15.32,15.35,13500.0,13.3165,13.3252,13.2991,13.3252,13500.0
2008-12-22 10:30:00,15.35,15.38,15.32,15.38,13300.0,13.3252,13.3512,13.2991,13.3512,13300.0
2008-12-22 10:35:00,15.37,15.39,15.36,15.38,13900.0,13.3425,13.3599,13.3339,13.3512,13900.0
2008-12-22 10:40:00,15.38,15.39,15.32,15.39,30800.0,13.3512,13.3599,13.2991,13.3599,30800.0
2008-12-22 10:45:00,15.39,15.46,15.39,15.46,10500.0,13.3599,13.4207,13.3599,13.4207,10500.0
2008-12-22 10:50:00,15.44,15.47,15.42,15.47,9800.0,13.4033,13.4294,13.3859,13.4294,9800.0
2008-12-22 10:55:00,15.47,15.48,15.44,15.45,10700.0,13.4294,13.438,13.4033,13.412,10700.0
2008-12-22 11:00:00,15.46,15.46,15.33,15.34,15900.0,13.4207,13.4207,13.3078,13.3165,15900.0
2008-12-22 11:05:00,15.34,15.36,15.33,15.35,14200.0,13.3165,13.3339,13.3078,13.3252,14200.0
2008-12-22 11:10:00,15.36,15.38,15.35,15.36,15000.0,13.3339,13.3512,13.3252,13.3339,15000.0
2008-12-22 11:15:00,15.36,15.38,15.35,15.37,8600.0,13.3339,13.3512,13.3252,13.3425,8600.0
2008-12-22 11:20:00,15.38,15.38,15.27,15.27,17600.0,13.3512,13.3512,13.2557,13.2557,17600.0
2008-12-22 11:25:00,15.27,15.27,15.21,15.22,10200.0,13.2557,13.2557,13.2036,13.2123,10200.0
2008-12-22 11:30:00,15.21,15.22,15.09,15.12,39200.0,13.2036,13.2123,13.0995,13.1255,39200.0
2008-12-22 11:35:00,15.11,15.14,15.09,15.12,17000.0,13.1168,13.1429,13.0995,13.1255,17000.0
2008-12-22 11:40:00,15.13,15.13,15.09,15.1,8400.0,13.1342,13.1342,13.0995,13.1082,8400.0
2008-12-22 11:45:00,15.1,15.12,15.08,15.12,30400.0,13.1082,13.1255,13.0908,13.1255,30400.0
2008-12-22 11:50:00,15.12,15.12,15.1,15.1,5900.0,13.1255,13.1255,13.1082,13.1082,5900.0
2008-12-22 11:55:00,15.11,15.11,15.09,15.11,20800.0,13.1168,13.1168,13.0995,13.1168,20800.0
2008-12-22 12:00:00,15.11,15.11,15.08,15.09,8200.0,13.1168,13.1168,13.0908,13.0995,8200.0
2008-12-22 12:05:00,15.09,15.12,15.07,15.07,15300.0,13.0995,13.1255,13.0821,13.0821,15300.0
2008-12-22 12:10:00,15.07,15.12,15.07,15.12,7800.0,13.0821,13.1255,13.0821,13.1255,7800.0
2008-12-22 12:15:00,15.12,15.2,15.11,15.2,7200.0,13.1255,13.195,13.1168,13.195,7200.0
2008-12-22 12:20:00,15.2,15.21,15.19,15.19,6600.0,13.195,13.2036,13.1863,13.1863,6600.0
2008-12-22 12:25:00,15.19,15.2,15.18,15.19,15800.0,13.1863,13.195,13.1776,13.1863,15800.0
2008-12-22 12:30:00,15.18,15.2,15.15,15.2,18700.0,13.1776,13.195,13.1516,13.195,18700.0
2008-12-22 12:35:00,15.2,15.21,15.16,15.16,9800.0,13.195,13.2036,13.1602,13.1602,9800.0
2008-12-22 12:40:00,15.16,15.2,15.16,15.2,7100.0,13.1602,13.195,13.1602,13.195,7100.0
2008-12-22 12:45:00,15.2,15.2,15.18,15.19,6400.0,13.195,13.195,13.1776,13.1863,6400.0
2008-12-22 12:50:00,15.18,15.2,15.18,15.19,5000.0,13.1776,13.195,13.1776,13.1863,5000.0
2008-12-22 12:55:00,15.2,15.2,15.18,15.2,7000.0,13.195,13.195,13.1776,13.195,7000.0
2008-12-22 13:00:00,15.2,15.25,15.2,15.25,15500.0,13.195,13.2384,13.195,13.2384,15500.0
2008-12-22 13:05:00,15.25,15.27,15.2,15.2,22600.0,13.2384,13.2557,13.195,13.195,22600.0
2008-12-22 13:10:00,15.19,15.21,15.19,15.2,21000.0,13.1863,13.2036,13.1863,13.195,21000.0
2008-12-22 13:15:00,15.2,15.23,15.2,15.23,21800.0,13.195,13.221,13.195,13.221,21800.0
2008-12-22 13:20:00,15.24,15.29,15.24,15.28,9800.0,13.2297,13.2731,13.2297,13.2644,9800.0
2008-12-22 13:25:00,15.29,15.31,15.24,15.25,22500.0,13.2731,13.2905,13.2297,13.2384,22500.0
2008-12-22 13:30:00,15.25,15.27,15.24,15.24,16000.0,13.2384,13.2557,13.2297,13.2297,16000.0
2008-12-22 13:35:00,15.25,15.25,15.23,15.25,5100.0,13.2384,13.2384,13.221,13.2384,5100.0
2008-12-22 13:40:00,15.25,15.25,15.23,15.23,5400.0,13.2384,13.2384,13.221,13.221,5400.0
2008-12-22 13:45:00,15.23,15.23,15.19,15.19,12300.0,13.221,13.221,13.1863,13.1863,12300.0
2008-12-22 13:50:00,15.18,15.22,15.18,15.21,8600.0,13.1776,13.2123,13.1776,13.2036,8600.0
2008-12-22 13:55:00,15.21,15.23,15.16,15.18,27400.0,13.2036,13.221,13.1602,13.1776,27400.0
2008-12-22 14:00:00,15.18,15.22,15.18,15.22,19100.0,13.1776,13.2123,13.1776,13.2123,19100.0
2008-12-22 14:05:00,15.22,15.27,15.22,15.25,10100.0,13.2123,13.2557,13.2123,13.2384,10100.0
2008-12-22 14:10:00,15.26,15.26,15.19,15.19,13800.0,13.2471,13.2471,13.1863,13.1863,13800.0
2008-12-22 14:15:00,15.19,15.22,15.17,15.19,22300.0,13.1863,13.2123,13.1689,13.1863,22300.0
2008-12-22 14:20:00,15.19,15.19,15.13,15.15,13200.0,13.1863,13.1863,13.1342,13.1516,13200.0
2008-12-22 14:25:00,15.15,15.15,15.07,15.12,12700.0,13.1516,13.1516,13.0821,13.1255,12700.0
2008-12-22 14:30:00,15.13,15.14,15.09,15.11,13900.0,13.1342,13.1429,13.0995,13.1168,13900.0
2008-12-22 14:35:00,15.1,15.13,15.1,15.11,10700.0,13.1082,13.1342,13.1082,13.1168,10700.0
2008-12-22 14:40:00,15.11,15.13,15.1,15.13,4700.0,13.1168,13.1342,13.1082,13.1342,4700.0
2008-12-22 14:45:00,15.12,15.18,15.11,15.18,19300.0,13.1255,13.1776,13.1168,13.1776,19300.0
2008-12-22 14:50:00,15.17,15.18,15.11,15.11,20600.0,13.1689,13.1776,13.1168,13.1168,20600.0
2008-12-22 14:55:00,15.11,15.11,15.01,15.03,27500.0,13.1168,13.1168,13.03,13.0474,27500.0
2008-12-22 15:00:00,15.03,15.06,15.02,15.03,29700.0,13.0474,13.0734,13.0387,13.0474,29700.0
2008-12-22 15:05:00,15.04,15.05,14.98,15.01,19600.0,13.0561,13.0648,13.004,13.03,19600.0
2008-12-22 15:10:00,15.01,15.11,14.97,15.11,98000.0,13.03,13.1168,12.9953,13.1168,98000.0
2008-12-22 15:15:00,15.1,15.1,15.03,15.03,17600.0,13.1082,13.1082,13.0474,13.0474,17600.0
2008-12-22 15:20:00,15.02,15.04,15.0,15.01,14000.0,13.0387,13.0561,13.0213,13.03,14000.0
2008-12-22 15:25:00,15.0,15.01,14.93,14.99,23400.0,13.0213,13.03,12.9606,13.0127,23400.0
2008-12-22 15:30:00,14.99,15.05,14.99,15.05,32100.0,13.0127,13.0648,13.0127,13.0648,32100.0
2008-12-22 15:35:00,15.05,15.16,15.04,15.16,43800.0,13.0648,13.1602,13.0561,13.1602,43800.0
2008-12-22 15:40:00,15.16,15.19,15.12,15.16,48900.0,13.1602,13.1863,13.1255,13.1602,48900.0
2008-12-22 15:45:00,15.15,15.18,15.15,15.16,33700.0,13.1516,13.1776,13.1516,13.1602,33700.0
2008-12-22 15:50:00,15.15,15.21,15.15,15.17,50300.0,13.1516,13.2036,13.1516,13.1689,50300.0
2008-12-22 15:55:00,15.17,15.25,15.15,15.21,82100.0,13.1689,13.2384,13.1516,13.2036,82100.0
2008-12-23 09:30:00,15.22,15.42,15.2,15.25,26400.0,13.2123,13.3859,13.195,13.2384,26400.0
2008-12-23 09:35:00,15.32,15.49,15.32,15.49,9200.0,13.2991,13.4467,13.2991,13.4467,9200.0
2008-12-23 09:40:00,15.49,15.52,15.43,15.49,21700.0,13.4467,13.4728,13.3946,13.4467,21700.0
2008-12-23 09:45:00,15.49,15.52,15.48,15.51,10500.0,13.4467,13.4728,13.438,13.4641,10500.0
2008-12-23 09:50:00,15.51,15.52,15.47,15.47,20200.0,13.4641,13.4728,13.4294,13.4294,20200.0
2008-12-23 09:55:00,15.47,15.47,15.41,15.42,9800.0,13.4294,13.4294,13.3773,13.3859,9800.0
2008-12-23 10:00:00,15.41,15.43,15.33,15.34,29700.0,13.3773,13.3946,13.3078,13.3165,29700.0
2008-12-23 10:05:00,15.34,15.35,15.3,15.34,12900.0,13.3165,13.3252,13.2818,13.3165,12900.0
2008-12-23 10:10:00,15.33,15.42,15.32,15.42,10100.0,13.3078,13.3859,13.2991,13.3859,10100.0
2008-12-23 10:15:00,15.42,15.48,15.42,15.46,11000.0,13.3859,13.438,13.3859,13.4207,11000.0
2008-12-23 10:20:00,15.47,15.5,15.44,15.5,8200.0,13.4294,13.4554,13.4033,13.4554,8200.0
2008-12-23 10:25:00,15.51,15.6,15.48,15.6,12500.0,13.4641,13.5422,13.438,13.5422,12500.0
2008-12-23 10:30:00,15.61,15.65,15.6,15.65,11800.0,13.5509,13.5856,13.5422,13.5856,11800.0
2008-12-23 10:35:00,15.65,15.66,15.58,15.59,12200.0,13.5856,13.5943,13.5248,13.5335,12200.0
2008-12-23 10:40:00,15.58,15.6,15.55,15.57,11400.0,13.5248,13.5422,13.4988,13.5162,11400.0
2008-12-23 10:45:00,15.58,15.6,15.56,15.6,8300.0,13.5248,13.5422,13.5075,13.5422,8300.0
2008-12-23 10:50:00,15.6,15.6,15.56,15.56,11100.0,13.5422,13.5422,13.5075,13.5075,11100.0
2008-12-23 10:55:00,15.55,15.58,15.51,15.52,9000.0,13.4988,13.5248,13.4641,13.4728,9000.0
2008-12-23 11:00:00,15.5,15.57,15.5,15.56,14500.0,13.4554,13.5162,13.4554,13.5075,14500.0
2008-12-23 11:05:00,15.55,15.55,15.46,15.48,10500.0,13.4988,13.4988,13.4207,13.438,10500.0
2008-12-23 11:10:00,15.48,15.53,15.48,15.53,3300.0,13.438,13.4814,13.438,13.4814,3300.0
2008-12-23 11:15:00,15.53,15.53,15.49,15.49,10600.0,13.4814,13.4814,13.4467,13.4467,10600.0
2008-12-23 11:20:00,15.5,15.52,15.47,15.5,9400.0,13.4554,13.4728,13.4294,13.4554,9400.0
2008-12-23 11:25:00,15.49,15.49,15.45,15.46,8100.0,13.4467,13.4467,13.412,13.4207,8100.0
2008-12-23 11:30:00,15.45,15.46,15.38,15.4,14800.0,13.412,13.4207,13.3512,13.3686,14800.0
2008-12-23 11:35:00,15.4,15.4,15.38,15.38,3600.0,13.3686,13.3686,13.3512,13.3512,3600.0
2008-12-23 11:40:00,15.38,15.39,15.36,15.38,13200.0,13.3512,13.3599,13.3339,13.3512,13200.0
2008-12-23 11:45:00,15.38,15.39,15.38,15.39,9100.0,13.3512,13.3599,13.3512,13.3599,9100.0
2008-12-23 11:50:00,15.39,15.39,15.37,15.38,4000.0,13.3599,13.3599,13.3425,13.3512,4000.0
2008-12-23 11:55:00,15.37,15.38,15.31,15.31,5600.0,13.3425,13.3512,13.2905,13.2905,5600.0
2008-12-23 12:00:00,15.31,15.33,15.31,15.33,6800.0,13.2905,13.3078,13.2905,13.3078,6800.0
2008-12-23 12:05:00,15.32,15.33,15.3,15.32,9900.0,13.2991,13.3078,13.2818,13.2991,9900.0
2008-12-23 12:10:00,15.33,15.36,15.31,15.36,14500.0,13.3078,13.3339,13.2905,13.3339,14500.0
2008-12-23 12:15:00,15.36,15.36,15.36,15.36,300.0,13.3339,13.3339,13.3339,13.3339,300.0
2008-12-23 12:20:00,15.36,15.38,15.35,15.35,5100.0,13.3339,13.3512,13.3252,13.3252,5100.0
2008-12-23 12:25:00,15.36,15.36,15.34,15.35,7000.0,13.3339,13.3339,13.3165,13.3252,7000.0
2008-12-23 12:30:00,15.36,15.36,15.27,15.27,13900.0,13.3339,13.3339,13.2557,13.2557,13900.0
2008-12-23 12:35:00,15.27,15.29,15.26,15.27,8200.0,13.2557,13.2731,13.2471,13.2557,8200.0
2008-12-23 12:40:00,15.28,15.34,15.28,15.33,6800.0,13.2644,13.3165,13.2644,13.3078,6800.0
2008-12-23 12:45:00,15.32,15.35,15.31,15.33,5000.0,13.2991,13.3252,13.2905,13.3078,5000.0
2008-12-23 12:50:00,15.33,15.37,15.33,15.37,4500.0,13.3078,13.3425,13.3078,13.3425,4500.0
2008-12-23 12:55:00,15.37,15.38,15.35,15.35,4700.0,13.3425,13.3512,13.3252,13.3252,4700.0
2008-12-23 13:00:00,15.35,15.36,15.34,15.34,4800.0,13.3252,13.3339,13.3165,13.3165,4800.0
2008-12-23 13:05:00,15.34,15.37,15.34,15.37,4300.0,13.3165,13.3425,13.3165,13.3425,4300.0
2008-12-23 13:10:00,15.37,15.37,15.36,15.36,5100.0,13.3425,13.3425,13.3339,13.3339,5100.0
2008-12-23 13:15:00,15.37,15.37,15.35,15.35,6800.0,13.3425,13.3425,13.3252,13.3252,6800.0
2008-12-23 13:20:00,15.35,15.37,15.32,15.35,12900.0,13.3252,13.3425,13.2991,13.3252,12900.0
2008-12-23 13:25:00,15.35,15.36,15.34,15.36,9200.0,13.3252,13.3339,13.3165,13.3339,9200.0
2008-12-23 13:30:00,15.35,15.36,15.34,15.35,4300.0,13.3252,13.3339,13.3165,13.3252,4300.0
2008-12-23 13:35:00,15.34,15.34,15.3,15.31,11300.0,13.3165,13.3165,13.2818,13.2905,11300.0
2008-12-23 13:40:00,15.31,15.32,15.3,15.3,6100.0,13.2905,13.2991,13.2818,13.2818,6100.0
2008-12-23 13:45:00,15.3,15.31,15.29,15.3,5300.0,13.2818,13.2905,13.2731,13.2818,5300.0
2008-12-23 13:50:00,15.31,15.31,15.27,15.29,12700.0,13.2905,13.2905,13.2557,13.2731,12700.0
2008-12-23 13:55:00,15.29,15.34,15.28,15.34,10700.0,13.2731,13.3165,13.2644,13.3165,10700.0
2008-12-23 14:00:00,15.34,15.35,15.33,15.35,3500.0,13.3165,13.3252,13.3078,13.3252,3500.0
2008-12-23 14:05:00,15.34,15.35,15.31,15.32,8800.0,13.3165,13.3252,13.2905,13.2991,8800.0
2008-12-23 14:10:00,15.32,15.35,15.31,15.35,8900.0,13.2991,13.3252,13.2905,13.3252,8900.0
2008-12-23 14:15:00,15.35,15.38,15.33,15.38,32400.0,13.3252,13.3512,13.3078,13.3512,32400.0
2008-12-23 14:20:00,15.38,15.39,15.37,15.38,10900.0,13.3512,13.3599,13.3425,13.3512,10900.0
2008-12-23 14:25:00,15.38,15.38,15.34,15.35,10300.0,13.3512,13.3512,13.3165,13.3252,10300.0
2008-12-23 14:30:00,15.36,15.38,15.27,15.28,19400.0,13.3339,13.3512,13.2557,13.2644,19400.0
2008-12-23 14:35:00,15.28,15.32,15.28,15.31,18800.0,13.2644,13.2991,13.2644,13.2905,18800.0
2008-12-23 14:40:00,15.3,15.31,15.24,15.25,19700.0,13.2818,13.2905,13.2297,13.2384,19700.0
2008-12-23 14:45:00,15.25,15.26,15.22,15.26,15100.0,13.2384,13.2471,13.2123,13.2471,15100.0
2008-12-23 14:50:00,15.25,15.28,15.23,15.26,14100.0,13.2384,13.2644,13.221,13.2471,14100.0
2008-12-23 14:55:00,15.26,15.35,15.26,15.34,31800.0,13.2471,13.3252,13.2471,13.3165,31800.0
2008-12-23 15:00:00,15.31,15.36,15.29,15.32,38000.0,13.2905,13.3339,13.2731,13.2991,38000.0
2008-12-23 15:05:00,15.33,15.35,15.27,15.29,37700.0,13.3078,13.3252,13.2557,13.2731,37700.0
2008-12-23 15:10:00,15.3,15.39,15.28,15.36,24300.0,13.2818,13.3599,13.2644,13.3339,24300.0
2008-12-23 15:15:00,15.36,15.4,15.34,15.34,10600.0,13.3339,13.3686,13.3165,13.3165,10600.0
2008-12-23 15:20:00,15.35,15.39,15.3,15.32,16700.0,13.3252,13.3599,13.2818,13.2991,16700.0
2008-12-23 15:25:00,15.32,15.37,15.3,15.34,17700.0,13.2991,13.3425,13.2818,13.3165,17700.0
2008-12-23 15:30:00,15.33,15.38,15.33,15.33,20500.0,13.3078,13.3512,13.3078,13.3078,20500.0
2008-12-23 15:35:00,15.34,15.34,15.26,15.28,18200.0,13.3165,13.3165,13.2471,13.2644,18200.0
2008-12-23 15:40:00,15.27,15.29,15.25,15.28,18800.0,13.2557,13.2731,13.2384,13.2644,18800.0
2008-12-23 15:45:00,15.29,15.31,15.27,15.3,18100.0,13.2731,13.2905,13.2557,13.2818,18100.0
2008-12-23 15:50:00,15.31,15.32,15.28,15.28,16500.0,13.2905,13.2991,13.2644,13.2644,16500.0
2008-12-23 15:55:00,15.28,15.32,15.28,15.28,21700.0,13.2644,13.2991,13.2644,13.2644,21700.0
2008-12-24 09:30:00,15.26,15.4,15.26,15.36,18900.0,13.2471,13.3686,13.2471,13.3339,18900.0
2008-12-24 09:35:00,15.38,15.39,15.11,15.26,22200.0,13.3512,13.3599,13.1168,13.2471,22200.0
2008-12-24 09:40:00,15.28,15.34,15.28,15.34,5200.0,13.2644,13.3165,13.2644,13.3165,5200.0
2008-12-24 09:45:00,15.34,15.4,15.34,15.38,12100.0,13.3165,13.3686,13.3165,13.3512,12100.0
2008-12-24 09:50:00,15.37,15.39,15.35,15.36,8000.0,13.3425,13.3599,13.3252,13.3339,8000.0
2008-12-24 09:55:00,15.35,15.36,15.29,15.31,10200.0,13.3252,13.3339,13.2731,13.2905,10200.0
2008-12-24 10:00:00,15.31,15.33,15.28,15.31,21500.0,13.2905,13.3078,13.2644,13.2905,21500.0
2008-12-24 10:05:00,15.31,15.37,15.3,15.35,11500.0,13.2905,13.3425,13.2818,13.3252,11500.0
2008-12-24 10:10:00,15.36,15.38,15.36,15.37,4400.0,13.3339,13.3512,13.3339,13.3425,4400.0
2008-12-24 10:15:00,15.38,15.4,15.38,15.38,19100.0,13.3512,13.3686,13.3512,13.3512,19100.0
2008-12-24 10:20:00,15.39,15.43,15.38,15.4,15100.0,13.3599,13.3946,13.3512,13.3686,15100.0
2008-12-24 10:25:00,15.4,15.42,15.39,15.42,3400.0,13.3686,13.3859,13.3599,13.3859,3400.0
2008-12-24 10:30:00,15.43,15.45,15.4,15.45,4300.0,13.3946,13.412,13.3686,13.412,4300.0
2008-12-24 10:35:00,15.45,15.48,15.45,15.45,17600.0,13.412,13.438,13.412,13.412,17600.0
2008-12-24 10:40:00,15.45,15.47,15.45,15.47,5100.0,13.412,13.4294,13.412,13.4294,5100.0
2008-12-24 10:45:00,15.47,15.49,15.46,15.49,5800.0,13.4294,13.4467,13.4207,13.4467,5800.0
2008-12-24 10:50:00,15.49,15.52,15.49,15.52,7400.0,13.4467,13.4728,13.4467,13.4728,7400.0
2008-12-24 10:55:00,15.52,15.52,15.51,15.52,5400.0,13.4728,13.4728,13.4641,13.4728,5400.0
2008-12-24 11:00:00,15.52,15.53,15.51,15.52,7000.0,13.4728,13.4814,13.4641,13.4728,7000.0
2008-12-24 11:05:00,15.51,15.52,15.51,15.52,1900.0,13.4641,13.4728,13.4641,13.4728,1900.0
2008-12-24 11:10:00,15.52,15.56,15.52,15.56,7000.0,13.4728,13.5075,13.4728,13.5075,7000.0
2008-12-24 11:15:00,15.55,15.58,15.55,15.57,6100.0,13.4988,13.5248,13.4988,13.5162,6100.0
2008-12-24 11:20:00,15.57,15.58,15.56,15.58,4800.0,13.5162,13.5248,13.5075,13.5248,4800.0
2008-12-24 11:25:00,15.57,15.57,15.51,15.52,15400.0,13.5162,13.5162,13.4641,13.4728,15400.0
2008-12-24 11:30:00,15.51,15.52,15.51,15.51,4700.0,13.4641,13.4728,13.4641,13.4641,4700.0
2008-12-24 11:35:00,15.52,15.54,15.5,15.53,8800.0,13.4728,13.4901,13.4554,13.4814,8800.0
2008-12-24 11:40:00,15.54,15.55,15.54,15.55,3900.0,13.4901,13.4988,13.4901,13.4988,3900.0
2008-12-24 11:45:00,15.54,15.55,15.54,15.55,5800.0,13.4901,13.4988,13.4901,13.4988,5800.0
2008-12-24 11:50:00,15.55,15.56,15.54,15.56,10600.0,13.4988,13.5075,13.4901,13.5075,10600.0
2008-12-24 11:55:00,15.56,15.56,15.55,15.56,4000.0,13.5075,13.5075,13.4988,13.5075,4000.0
2008-12-24 12:00:00,15.56,15.56,15.55,15.56,4900.0,13.5075,13.5075,13.4988,13.5075,4900.0
2008-12-24 12:05:00,15.56,15.56,15.54,15.54,6900.0,13.5075,13.5075,13.4901,13.4901,6900.0
2008-12-24 12:10:00,15.55,15.61,15.54,15.6,22200.0,13.4988,13.5509,13.4901,13.5422,22200.0
2008-12-24 12:15:00,15.61,15.63,15.61,15.63,14000.0,13.5509,13.5682,13.5509,13.5682,14000.0
2008-12-24 12:20:00,15.63,15.64,15.62,15.64,10800.0,13.5682,13.5769,13.5596,13.5769,10800.0
2008-12-24 12:25:00,15.64,15.67,15.63,15.64,8600.0,13.5769,13.603,13.5682,13.5769,8600.0
2008-12-24 12:30:00,15.64,15.64,15.61,15.61,10700.0,13.5769,13.5769,13.5509,13.5509,10700.0
2008-12-24 12:35:00,15.6,15.6,15.56,15.56,11400.0,13.5422,13.5422,13.5075,13.5075,11400.0
2008-12-24 12:40:00,15.56,15.57,15.56,15.57,8400.0,13.5075,13.5162,13.5075,13.5162,8400.0
2008-12-24 12:45:00,15.57,15.6,15.57,15.6,9200.0,13.5162,13.5422,13.5162,13.5422,9200.0
2008-12-24 12:50:00,15.6,15.62,15.6,15.62,5700.0,13.5422,13.5596,13.5422,13.5596,5700.0
2008-12-24 12:55:00,15.63,15.63,15.58,15.6,20000.0,13.5682,13.5682,13.5248,13.5422,20000.0
2008-12-26 09:30:00,15.66,15.66,15.46,15.49,11600.0,13.5943,13.5943,13.4207,13.4467,11600.0
2008-12-26 09:35:00,15.5,15.56,15.5,15.55,4200.0,13.4554,13.5075,13.4554,13.4988,4200.0
2008-12-26 09:40:00,15.55,15.58,15.54,15.55,3700.0,13.4988,13.5248,13.4901,13.4988,3700.0
2008-12-26 09:45:00,15.55,15.55,15.47,15.47,12700.0,13.4988,13.4988,13.4294,13.4294,12700.0
2008-12-26 09:50:00,15.47,15.48,15.44,15.45,7200.0,13.4294,13.438,13.4033,13.412,7200.0
2008-12-26 09:55:00,15.44,15.45,15.34,15.34,16700.0,13.4033,13.412,13.3165,13.3165,16700.0
2008-12-26 10:00:00,15.35,15.38,15.35,15.36,9700.0,13.3252,13.3512,13.3252,13.3339,9700.0
2008-12-26 10:05:00,15.36,15.37,15.36,15.36,2100.0,13.3339,13.3425,13.3339,13.3339,2100.0
2008-12-26 10:10:00,15.36,15.38,15.36,15.38,14200.0,13.3339,13.3512,13.3339,13.3512,14200.0
2008-12-26 10:15:00,15.37,15.42,15.37,15.42,5900.0,13.3425,13.3859,13.3425,13.3859,5900.0
2008-12-26 10:20:00,15.41,15.42,15.4,15.42,6400.0,13.3773,13.3859,13.3686,13.3859,6400.0
2008-12-26 10:25:00,15.41,15.44,15.38,15.44,15200.0,13.3773,13.4033,13.3512,13.4033,15200.0
2008-12-26 10:30:00,15.44,15.5,15.44,15.5,6200.0,13.4033,13.4554,13.4033,13.4554,6200.0
2008-12-26 10:35:00,15.51,15.52,15.51,15.52,2800.0,13.4641,13.4728,13.4641,13.4728,2800.0
2008-12-26 10:40:00,15.51,15.52,15.51,15.52,2600.0,13.4641,13.4728,13.4641,13.4728,2600.0
2008-12-26 10:45:00,15.52,15.55,15.52,15.54,3800.0,13.4728,13.4988,13.4728,13.4901,3800.0
2008-12-26 10:50:00,15.54,15.55,15.53,15.53,5700.0,13.4901,13.4988,13.4814,13.4814,5700.0
2008-12-26 10:55:00,15.53,15.54,15.52,15.53,12300.0,13.4814,13.4901,13.4728,13.4814,12300.0
2008-12-26 11:00:00,15.54,15.54,15.49,15.53,21300.0,13.4901,13.4901,13.4467,13.4814,21300.0
2008-12-26 11:05:00,15.52,15.53,15.51,15.52,13400.0,13.4728,13.4814,13.4641,13.4728,13400.0
2008-12-26 11:10:00,15.52,15.52,15.48,15.48,5800.0,13.4728,13.4728,13.438,13.438,5800.0
2008-12-26 11:15:00,15.48,15.5,15.48,15.5,400.0,13.438,13.4554,13.438,13.4554,400.0
2008-12-26 11:20:00,15.49,15.49,15.46,15.48,6700.0,13.4467,13.4467,13.4207,13.438,6700.0
2008-12-26 11:25:00,15.48,15.48,15.46,15.47,3100.0,13.438,13.438,13.4207,13.4294,3100.0
2008-12-26 11:30:00,15.48,15.48,15.46,15.48,2700.0,13.438,13.438,13.4207,13.438,2700.0
2008-12-26 11:35:00,15.47,15.48,15.46,15.48,9100.0,13.4294,13.438,13.4207,13.438,9100.0
2008-12-26 11:40:00,15.48,15.49,15.47,15.48,2700.0,13.438,13.4467,13.4294,13.438,2700.0
2008-12-26 11:45:00,15.48,15.48,15.47,15.48,1800.0,13.438,13.438,13.4294,13.438,1800.0
2008-12-26 11:50:00,15.48,15.49,15.48,15.49,800.0,13.438,13.4467,13.438,13.4467,800.0
2008-12-26 11:55:00,15.48,15.49,15.44,15.44,27100.0,13.438,13.4467,13.4033,13.4033,27100.0
2008-12-26 12:00:00,15.44,15.45,15.41,15.45,18700.0,13.4033,13.412,13.3773,13.412,18700.0
2008-12-26 12:05:00,15.45,15.46,15.43,15.45,12300.0,13.412,13.4207,13.3946,13.412,12300.0
2008-12-26 12:10:00,15.44,15.45,15.43,15.45,1700.0,13.4033,13.412,13.3946,13.412,1700.0
2008-12-26 12:15:00,15.44,15.45,15.44,15.44,1600.0,13.4033,13.412,13.4033,13.4033,1600.0
2008-12-26 12:20:00,15.44,15.45,15.44,15.45,1200.0,13.4033,13.412,13.4033,13.412,1200.0
2008-12-26 12:25:00,15.44,15.45,15.44,15.44,2600.0,13.4033,13.412,13.4033,13.4033,2600.0
2008-12-26 12:30:00,15.44,15.45,15.43,15.43,2900.0,13.4033,13.412,13.3946,13.3946,2900.0
2008-12-26 12:35:00,15.44,15.44,15.38,15.38,25100.0,13.4033,13.4033,13.3512,13.3512,25100.0
2008-12-26 12:40:00,15.37,15.38,15.37,15.38,1600.0,13.3425,13.3512,13.3425,13.3512,1600.0
2008-12-26 12:45:00,15.37,15.38,15.37,15.37,4000.0,13.3425,13.3512,13.3425,13.3425,4000.0
2008-12-26 12:50:00,15.36,15.36,15.3,15.31,9600.0,13.3339,13.3339,13.2818,13.2905,9600.0
2008-12-26 12:55:00,15.3,15.3,15.28,15.28,2900.0,13.2818,13.2818,13.2644,13.2644,2900.0
2008-12-26 13:00:00,15.28,15.29,15.26,15.27,9000.0,13.2644,13.2731,13.2471,13.2557,9000.0
2008-12-26 13:05:00,15.26,15.28,15.26,15.27,5600.0,13.2471,13.2644,13.2471,13.2557,5600.0
2008-12-26 13:10:00,15.28,15.28,15.27,15.27,7900.0,13.2644,13.2644,13.2557,13.2557,7900.0
2008-12-26 13:15:00,15.27,15.28,15.27,15.28,1700.0,13.2557,13.2644,13.2557,13.2644,1700.0
2008-12-26 13:20:00,15.28,15.28,15.26,15.26,4500.0,13.2644,13.2644,13.2471,13.2471,4500.0
2008-12-26 13:25:00,15.26,15.26,15.25,15.26,4900.0,13.2471,13.2471,13.2384,13.2471,4900.0
2008-12-26 13:30:00,15.27,15.32,15.27,15.31,7900.0,13.2557,13.2991,13.2557,13.2905,7900.0
2008-12-26 13:35:00,15.31,15.34,15.31,15.33,4700.0,13.2905,13.3165,13.2905,13.3078,4700.0
2008-12-26 13:40:00,15.34,15.34,15.32,15.32,4700.0,13.3165,13.3165,13.2991,13.2991,4700.0
2008-12-26 13:45:00,15.32,15.32,15.31,15.32,9100.0,13.2991,13.2991,13.2905,13.2991,9100.0
2008-12-26 13:50:00,15.32,15.32,15.31,15.32,4700.0,13.2991,13.2991,13.2905,13.2991,4700.0
2008-12-26 13:55:00,15.32,15.33,15.31,15.32,4600.0,13.2991,13.3078,13.2905,13.2991,4600.0
2008-12-26 14:00:00,15.32,15.33,15.31,15.33,5900.0,13.2991,13.3078,13.2905,13.3078,5900.0
2008-12-26 14:05:00,15.33,15.36,15.32,15.35,3300.0,13.3078,13.3339,13.2991,13.3252,3300.0
2008-12-26 14:10:00,15.36,15.36,15.35,15.35,1300.0,13.3339,13.3339,13.3252,13.3252,1300.0
2008-12-26 14:15:00,15.35,15.36,15.33,15.35,16000.0,13.3252,13.3339,13.3078,13.3252,16000.0
2008-12-26 14:20:00,15.35,15.38,15.35,15.38,7300.0,13.3252,13.3512,13.3252,13.3512,7300.0
2008-12-26 14:25:00,15.38,15.38,15.37,15.38,2500.0,13.3512,13.3512,13.3425,13.3512,2500.0
2008-12-26 14:30:00,15.38,15.39,15.37,15.39,4000.0,13.3512,13.3599,13.3425,13.3599,4000.0
2008-12-26 14:35:00,15.39,15.43,15.39,15.43,9700.0,13.3599,13.3946,13.3599,13.3946,9700.0
2008-12-26 14:40:00,15.43,15.44,15.42,15.44,5200.0,13.3946,13.4033,13.3859,13.4033,5200.0
2008-12-26 14:45:00,15.44,15.44,15.43,15.44,2300.0,13.4033,13.4033,13.3946,13.4033,2300.0
2008-12-26 14:50:00,15.44,15.45,15.43,15.44,7900.0,13.4033,13.412,13.3946,13.4033,7900.0
2008-12-26 14:55:00,15.44,15.44,15.43,15.44,6400.0,13.4033,13.4033,13.3946,13.4033,6400.0
2008-12-26 15:00:00,15.44,15.45,15.43,15.45,6700.0,13.4033,13.412,13.3946,13.412,6700.0
2008-12-26 15:05:00,15.45,15.47,15.45,15.47,5800.0,13.412,13.4294,13.412,13.4294,5800.0
2008-12-26 15:10:00,15.47,15.48,15.46,15.47,7400.0,13.4294,13.438,13.4207,13.4294,7400.0
2008-12-26 15:15:00,15.47,15.49,15.47,15.49,4500.0,13.4294,13.4467,13.4294,13.4467,4500.0
2008-12-26 15:20:00,15.49,15.5,15.48,15.5,6600.0,13.4467,13.4554,13.438,13.4554,6600.0
2008-12-26 15:25:00,15.5,15.54,15.49,15.54,12900.0,13.4554,13.4901,13.4467,13.4901,12900.0
2008-12-26 15:30:00,15.53,15.55,15.53,15.53,8600.0,13.4814,13.4988,13.4814,13.4814,8600.0
2008-12-26 15:35:00,15.53,15.54,15.53,15.53,8100.0,13.4814,13.4901,13.4814,13.4814,8100.0
2008-12-26 15:40:00,15.53,15.54,15.5,15.5,14700.0,13.4814,13.4901,13.4554,13.4554,14700.0
2008-12-26 15:45:00,15.5,15.51,15.48,15.49,19400.0,13.4554,13.4641,13.438,13.4467,19400.0
2008-12-26 15:50:00,15.49,15.49,15.46,15.47,18100.0,13.4467,13.4467,13.4207,13.4294,18100.0
2008-12-26 15:55:00,15.46,15.49,15.44,15.49,43100.0,13.4207,13.4467,13.4033,13.4467,43100.0
2008-12-29 09:30:00,15.46,15.46,15.36,15.39,7500.0,13.4207,13.4207,13.3339,13.3599,7500.0
2008-12-29 09:35:00,15.39,15.41,15.26,15.28,5200.0,13.3599,13.3773,13.2471,13.2644,5200.0
2008-12-29 09:40:00,15.28,15.34,15.22,15.28,25900.0,13.2644,13.3165,13.2123,13.2644,25900.0
2008-12-29 09:45:00,15.29,15.3,15.27,15.27,13600.0,13.2731,13.2818,13.2557,13.2557,13600.0
2008-12-29 09:50:00,15.27,15.32,15.24,15.24,8400.0,13.2557,13.2991,13.2297,13.2297,8400.0
2008-12-29 09:55:00,15.24,15.24,15.22,15.24,3200.0,13.2297,13.2297,13.2123,13.2297,3200.0
2008-12-29 10:00:00,15.23,15.28,15.22,15.27,5500.0,13.221,13.2644,13.2123,13.2557,5500.0
2008-12-29 10:05:00,15.28,15.28,15.25,15.27,3700.0,13.2644,13.2644,13.2384,13.2557,3700.0
2008-12-29 10:10:00,15.27,15.28,15.26,15.26,1700.0,13.2557,13.2644,13.2471,13.2471,1700.0
2008-12-29 10:15:00,15.27,15.27,15.22,15.24,4100.0,13.2557,13.2557,13.2123,13.2297,4100.0
2008-12-29 10:20:00,15.22,15.22,15.18,15.19,9600.0,13.2123,13.2123,13.1776,13.1863,9600.0
2008-12-29 10:25:00,15.18,15.19,15.16,15.19,2800.0,13.1776,13.1863,13.1602,13.1863,2800.0
2008-12-29 10:30:00,15.18,15.19,15.17,15.18,1900.0,13.1776,13.1863,13.1689,13.1776,1900.0
2008-12-29 10:35:00,15.19,15.19,15.16,15.18,5100.0,13.1863,13.1863,13.1602,13.1776,5100.0
2008-12-29 10:40:00,15.18,15.18,15.16,15.17,3400.0,13.1776,13.1776,13.1602,13.1689,3400.0
2008-12-29 10:45:00,15.17,15.18,15.16,15.18,3300.0,13.1689,13.1776,13.1602,13.1776,3300.0
2008-12-29 10:50:00,15.17,15.17,15.13,15.13,31800.0,13.1689,13.1689,13.1342,13.1342,31800.0
2008-12-29 10:55:00,15.13,15.15,15.12,15.12,8000.0,13.1342,13.1516,13.1255,13.1255,8000.0
2008-12-29 11:00:00,15.12,15.13,15.11,15.13,4900.0,13.1255,13.1342,13.1168,13.1342,4900.0
2008-12-29 11:05:00,15.13,15.13,15.11,15.11,4600.0,13.1342,13.1342,13.1168,13.1168,4600.0
2008-12-29 11:10:00,15.12,15.12,15.11,15.12,800.0,13.1255,13.1255,13.1168,13.1255,800.0
2008-12-29 11:15:00,15.11,15.14,15.11,15.14,7900.0,13.1168,13.1429,13.1168,13.1429,7900.0
2008-12-29 11:20:00,15.13,15.16,15.13,15.16,6600.0,13.1342,13.1602,13.1342,13.1602,6600.0
2008-12-29 11:25:00,15.16,15.16,15.15,15.16,3500.0,13.1602,13.1602,13.1516,13.1602,3500.0
2008-12-29 11:30:00,15.16,15.19,15.16,15.19,3700.0,13.1602,13.1863,13.1602,13.1863,3700.0
2008-12-29 11:35:00,15.19,15.21,15.18,15.2,5900.0,13.1863,13.2036,13.1776,13.195,5900.0
2008-12-29 11:40:00,15.2,15.21,15.19,15.2,8500.0,13.195,13.2036,13.1863,13.195,8500.0
2008-12-29 11:45:00,15.21,15.21,15.2,15.21,1600.0,13.2036,13.2036,13.195,13.2036,1600.0
2008-12-29 11:50:00,15.21,15.21,15.2,15.21,1500.0,13.2036,13.2036,13.195,13.2036,1500.0
2008-12-29 11:55:00,15.21,15.22,15.2,15.22,4000.0,13.2036,13.2123,13.195,13.2123,4000.0
2008-12-29 12:00:00,15.22,15.23,15.22,15.23,2600.0,13.2123,13.221,13.2123,13.221,2600.0
2008-12-29 12:05:00,15.23,15.24,15.22,15.23,5500.0,13.221,13.2297,13.2123,13.221,5500.0
2008-12-29 12:10:00,15.23,15.23,15.21,15.23,2400.0,13.221,13.221,13.2036,13.221,2400.0
2008-12-29 12:15:00,15.22,15.23,15.22,15.23,5300.0,13.2123,13.221,13.2123,13.221,5300.0
2008-12-29 12:20:00,15.23,15.24,15.22,15.24,7100.0,13.221,13.2297,13.2123,13.2297,7100.0
2008-12-29 12:25:00,15.23,15.24,15.23,15.24,2800.0,13.221,13.2297,13.221,13.2297,2800.0
2008-12-29 12:30:00,15.23,15.24,15.23,15.24,3400.0,13.221,13.2297,13.221,13.2297,3400.0
2008-12-29 12:35:00,15.24,15.24,15.23,15.24,5000.0,13.2297,13.2297,13.221,13.2297,5000.0
2008-12-29 12:40:00,15.24,15.24,15.19,15.2,14400.0,13.2297,13.2297,13.1863,13.195,14400.0
2008-12-29 12:45:00,15.19,15.19,15.18,15.19,3400.0,13.1863,13.1863,13.1776,13.1863,3400.0
2008-12-29 12:50:00,15.19,15.19,15.18,15.19,26000.0,13.1863,13.1863,13.1776,13.1863,26000.0
2008-12-29 12:55:00,15.18,15.21,15.18,15.2,35900.0,13.1776,13.2036,13.1776,13.195,35900.0
2008-12-29 13:00:00,15.19,15.21,15.18,15.19,19400.0,13.1863,13.2036,13.1776,13.1863,19400.0
2008-12-29 13:05:00,15.19,15.23,15.19,15.23,6500.0,13.1863,13.221,13.1863,13.221,6500.0
2008-12-29 13:10:00,15.23,15.23,15.22,15.23,4100.0,13.221,13.221,13.2123,13.221,4100.0
2008-12-29 13:15:00,15.22,15.23,15.22,15.23,2900.0,13.2123,13.221,13.2123,13.221,2900.0
2008-12-29 13:20:00,15.23,15.23,15.22,15.22,2700.0,13.221,13.221,13.2123,13.2123,2700.0
2008-12-29 13:25:00,15.22,15.23,15.2,15.21,3800.0,13.2123,13.221,13.195,13.2036,3800.0
2008-12-29 13:30:00,15.21,15.21,15.19,15.2,6400.0,13.2036,13.2036,13.1863,13.195,6400.0
2008-12-29 13:35:00,15.21,15.21,15.19,15.2,4600.0,13.2036,13.2036,13.1863,13.195,4600.0
2008-12-29 13:40:00,15.21,15.21,15.2,15.21,5000.0,13.2036,13.2036,13.195,13.2036,5000.0
2008-12-29 13:45:00,15.2,15.21,15.19,15.21,7100.0,13.195,13.2036,13.1863,13.2036,7100.0
2008-12-29 13:50:00,15.2,15.22,15.2,15.21,6700.0,13.195,13.2123,13.195,13.2036,6700.0
2008-12-29 13:55:00,15.21,15.23,15.21,15.23,4100.0,13.2036,13.221,13.2036,13.221,4100.0
2008-12-29 14:00:00,15.22,15.23,15.21,15.22,6600.0,13.2123,13.221,13.2036,13.2123,6600.0
2008-12-29 14:05:00,15.21,15.22,15.18,15.19,10600.0,13.2036,13.2123,13.1776,13.1863,10600.0
2008-12-29 14:10:00,15.19,15.19,15.16,15.17,9700.0,13.1863,13.1863,13.1602,13.1689,9700.0
2008-12-29 14:15:00,15.17,15.18,15.16,15.18,7000.0,13.1689,13.1776,13.1602,13.1776,7000.0
2008-12-29 14:20:00,15.18,15.21,15.18,15.21,5600.0,13.1776,13.2036,13.1776,13.2036,5600.0
2008-12-29 14:25:00,15.21,15.28,15.2,15.28,22900.0,13.2036,13.2644,13.195,13.2644,22900.0
2008-12-29 14:30:00,15.28,15.3,15.28,15.28,17000.0,13.2644,13.2818,13.2644,13.2644,17000.0
2008-12-29 14:35:00,15.28,15.29,15.24,15.26,13100.0,13.2644,13.2731,13.2297,13.2471,13100.0
2008-12-29 14:40:00,15.24,15.25,15.24,15.24,5400.0,13.2297,13.2384,13.2297,13.2297,5400.0
2008-12-29 14:45:00,15.24,15.24,15.21,15.22,4000.0,13.2297,13.2297,13.2036,13.2123,4000.0
2008-12-29 14:50:00,15.22,15.22,15.19,15.19,41900.0,13.2123,13.2123,13.1863,13.1863,41900.0
2008-12-29 14:55:00,15.19,15.2,15.19,15.2,24900.0,13.1863,13.195,13.1863,13.195,24900.0
2008-12-29 15:00:00,15.2,15.24,15.19,15.23,18900.0,13.195,13.2297,13.1863,13.221,18900.0
2008-12-29 15:05:00,15.24,15.33,15.24,15.33,17100.0,13.2297,13.3078,13.2297,13.3078,17100.0
2008-12-29 15:10:00,15.32,15.33,15.32,15.33,6800.0,13.2991,13.3078,13.2991,13.3078,6800.0
2008-12-29 15:15:00,15.32,15.33,15.26,15.27,22900.0,13.2991,13.3078,13.2471,13.2557,22900.0
2008-12-29 15:20:00,15.27,15.28,15.23,15.23,18400.0,13.2557,13.2644,13.221,13.221,18400.0
2008-12-29 15:25:00,15.23,15.24,15.22,15.22,8300.0,13.221,13.2297,13.2123,13.2123,8300.0
2008-12-29 15:30:00,15.22,15.24,15.19,15.22,32100.0,13.2123,13.2297,13.1863,13.2123,32100.0
2008-12-29 15:35:00,15.22,15.24,15.18,15.19,31500.0,13.2123,13.2297,13.1776,13.1863,31500.0
2008-12-29 15:40:00,15.18,15.25,15.18,15.24,44600.0,13.1776,13.2384,13.1776,13.2297,44600.0
2008-12-29 15:45:00,15.24,15.24,15.23,15.24,33500.0,13.2297,13.2297,13.221,13.2297,33500.0
2008-12-29 15:50:00,15.24,15.26,15.23,15.24,35300.0,13.2297,13.2471,13.221,13.2297,35300.0
2008-12-29 15:55:00,15.23,15.26,15.22,15.25,40600.0,13.221,13.2471,13.2123,13.2384,40600.0
2008-12-30 09:30:00,15.37,15.5,15.31,15.47,20100.0,13.3425,13.4554,13.2905,13.4294,20100.0
2008-12-30 09:35:00,15.43,15.59,15.35,15.35,50200.0,13.3946,13.5335,13.3252,13.3252,50200.0
2008-12-30 09:40:00,15.39,15.49,15.39,15.48,16700.0,13.3599,13.4467,13.3599,13.438,16700.0
2008-12-30 09:45:00,15.48,15.58,15.48,15.58,9300.0,13.438,13.5248,13.438,13.5248,9300.0
2008-12-30 09:50:00,15.59,15.6,15.58,15.59,19000.0,13.5335,13.5422,13.5248,13.5335,19000.0
2008-12-30 09:55:00,15.6,15.6,15.56,15.57,13300.0,13.5422,13.5422,13.5075,13.5162,13300.0
2008-12-30 10:00:00,15.55,15.58,15.5,15.51,14700.0,13.4988,13.5248,13.4554,13.4641,14700.0
2008-12-30 10:05:00,15.5,15.5,15.43,15.45,16700.0,13.4554,13.4554,13.3946,13.412,16700.0
2008-12-30 10:10:00,15.44,15.46,15.43,15.44,10900.0,13.4033,13.4207,13.3946,13.4033,10900.0
2008-12-30 10:15:00,15.43,15.5,15.43,15.5,7100.0,13.3946,13.4554,13.3946,13.4554,7100.0
2008-12-30 10:20:00,15.5,15.51,15.49,15.49,6300.0,13.4554,13.4641,13.4467,13.4467,6300.0
2008-12-30 10:25:00,15.51,15.55,15.5,15.55,5700.0,13.4641,13.4988,13.4554,13.4988,5700.0
2008-12-30 10:30:00,15.55,15.57,15.54,15.55,6800.0,13.4988,13.5162,13.4901,13.4988,6800.0
2008-12-30 10:35:00,15.56,15.58,15.55,15.56,10300.0,13.5075,13.5248,13.4988,13.5075,10300.0
2008-12-30 10:40:00,15.56,15.57,15.49,15.5,36500.0,13.5075,13.5162,13.4467,13.4554,36500.0
2008-12-30 10:45:00,15.51,15.54,15.49,15.54,10000.0,13.4641,13.4901,13.4467,13.4901,10000.0
2008-12-30 10:50:00,15.55,15.56,15.5,15.52,6100.0,13.4988,13.5075,13.4554,13.4728,6100.0
2008-12-30 10:55:00,15.53,15.54,15.52,15.52,5800.0,13.4814,13.4901,13.4728,13.4728,5800.0
2008-12-30 11:00:00,15.52,15.53,15.5,15.52,9500.0,13.4728,13.4814,13.4554,13.4728,9500.0
2008-12-30 11:05:00,15.52,15.52,15.48,15.5,6200.0,13.4728,13.4728,13.438,13.4554,6200.0
2008-12-30 11:10:00,15.49,15.49,15.34,15.35,73400.0,13.4467,13.4467,13.3165,13.3252,73400.0
2008-12-30 11:15:00,15.35,15.4,15.35,15.4,6000.0,13.3252,13.3686,13.3252,13.3686,6000.0
2008-12-30 11:20:00,15.4,15.42,15.39,15.41,9400.0,13.3686,13.3859,13.3599,13.3773,9400.0
2008-12-30 11:25:00,15.41,15.47,15.39,15.46,10700.0,13.3773,13.4294,13.3599,13.4207,10700.0
2008-12-30 11:30:00,15.45,15.52,15.45,15.52,4400.0,13.412,13.4728,13.412,13.4728,4400.0
2008-12-30 11:35:00,15.51,15.54,15.51,15.52,11800.0,13.4641,13.4901,13.4641,13.4728,11800.0
2008-12-30 11:40:00,15.52,15.56,15.5,15.52,21400.0,13.4728,13.5075,13.4554,13.4728,21400.0
2008-12-30 11:45:00,15.54,15.59,15.53,15.59,21600.0,13.4901,13.5335,13.4814,13.5335,21600.0
2008-12-30 11:50:00,15.58,15.6,15.58,15.59,13200.0,13.5248,13.5422,13.5248,13.5335,13200.0
2008-12-30 11:55:00,15.59,15.59,15.58,15.58,7100.0,13.5335,13.5335,13.5248,13.5248,7100.0
2008-12-30 12:00:00,15.58,15.6,15.57,15.58,10400.0,13.5248,13.5422,13.5162,13.5248,10400.0
2008-12-30 12:05:00,15.6,15.6,15.51,15.52,27300.0,13.5422,13.5422,13.4641,13.4728,27300.0
2008-12-30 12:10:00,15.52,15.52,15.51,15.52,4400.0,13.4728,13.4728,13.4641,13.4728,4400.0
2008-12-30 12:15:00,15.52,15.54,15.51,15.52,10900.0,13.4728,13.4901,13.4641,13.4728,10900.0
2008-12-30 12:20:00,15.52,15.53,15.5,15.51,5000.0,13.4728,13.4814,13.4554,13.4641,5000.0
2008-12-30 12:25:00,15.51,15.53,15.49,15.49,19700.0,13.4641,13.4814,13.4467,13.4467,19700.0
2008-12-30 12:30:00,15.49,15.49,15.48,15.48,4000.0,13.4467,13.4467,13.438,13.438,4000.0
2008-12-30 12:35:00,15.48,15.49,15.43,15.43,6500.0,13.438,13.4467,13.3946,13.3946,6500.0
2008-12-30 12:40:00,15.43,15.49,15.4,15.49,7600.0,13.3946,13.4467,13.3686,13.4467,7600.0
2008-12-30 12:45:00,15.49,15.51,15.45,15.47,10100.0,13.4467,13.4641,13.412,13.4294,10100.0
2008-12-30 12:50:00,15.48,15.49,15.47,15.49,7600.0,13.438,13.4467,13.4294,13.4467,7600.0
2008-12-30 12:55:00,15.5,15.51,15.47,15.5,5300.0,13.4554,13.4641,13.4294,13.4554,5300.0
2008-12-30 13:00:00,15.52,15.53,15.51,15.52,2700.0,13.4728,13.4814,13.4641,13.4728,2700.0
2008-12-30 13:05:00,15.52,15.52,15.48,15.5,8300.0,13.4728,13.4728,13.438,13.4554,8300.0
2008-12-30 13:10:00,15.5,15.5,15.49,15.49,7900.0,13.4554,13.4554,13.4467,13.4467,7900.0
2008-12-30 13:15:00,15.48,15.51,15.47,15.49,18600.0,13.438,13.4641,13.4294,13.4467,18600.0
2008-12-30 13:20:00,15.49,15.5,15.48,15.49,12200.0,13.4467,13.4554,13.438,13.4467,12200.0
2008-12-30 13:25:00,15.49,15.54,15.49,15.53,8700.0,13.4467,13.4901,13.4467,13.4814,8700.0
2008-12-30 13:30:00,15.53,15.53,15.5,15.52,4100.0,13.4814,13.4814,13.4554,13.4728,4100.0
2008-12-30 13:35:00,15.51,15.52,15.49,15.5,8100.0,13.4641,13.4728,13.4467,13.4554,8100.0
2008-12-30 13:40:00,15.5,15.5,15.49,15.5,2900.0,13.4554,13.4554,13.4467,13.4554,2900.0
2008-12-30 13:45:00,15.49,15.55,15.49,15.55,9800.0,13.4467,13.4988,13.4467,13.4988,9800.0
2008-12-30 13:50:00,15.55,15.58,15.55,15.57,10300.0,13.4988,13.5248,13.4988,13.5162,10300.0
2008-12-30 13:55:00,15.57,15.58,15.52,15.52,8100.0,13.5162,13.5248,13.4728,13.4728,8100.0
2008-12-30 14:00:00,15.53,15.53,15.51,15.52,22100.0,13.4814,13.4814,13.4641,13.4728,22100.0
2008-12-30 14:05:00,15.52,15.57,15.52,15.56,12100.0,13.4728,13.5162,13.4728,13.5075,12100.0
2008-12-30 14:10:00,15.56,15.56,15.54,15.54,5300.0,13.5075,13.5075,13.4901,13.4901,5300.0
2008-12-30 14:15:00,15.55,15.58,15.55,15.56,13100.0,13.4988,13.5248,13.4988,13.5075,13100.0
2008-12-30 14:20:00,15.57,15.6,15.56,15.59,8500.0,13.5162,13.5422,13.5075,13.5335,8500.0
2008-12-30 14:25:00,15.58,15.6,15.58,15.6,12800.0,13.5248,13.5422,13.5248,13.5422,12800.0
2008-12-30 14:30:00,15.59,15.6,15.55,15.55,16000.0,13.5335,13.5422,13.4988,13.4988,16000.0
2008-12-30 14:35:00,15.55,15.59,15.55,15.56,9200.0,13.4988,13.5335,13.4988,13.5075,9200.0
2008-12-30 14:40:00,15.56,15.59,15.5,15.55,55800.0,13.5075,13.5335,13.4554,13.4988,55800.0
2008-12-30 14:45:00,15.55,15.56,15.53,15.53,13300.0,13.4988,13.5075,13.4814,13.4814,13300.0
2008-12-30 14:50:00,15.53,15.55,15.53,15.55,8100.0,13.4814,13.4988,13.4814,13.4988,8100.0
2008-12-30 14:55:00,15.53,15.54,15.5,15.51,10800.0,13.4814,13.4901,13.4554,13.4641,10800.0
2008-12-30 15:00:00,15.51,15.52,15.48,15.49,16400.0,13.4641,13.4728,13.438,13.4467,16400.0
2008-12-30 15:05:00,15.5,15.51,15.47,15.47,11200.0,13.4554,13.4641,13.4294,13.4294,11200.0
2008-12-30 15:10:00,15.48,15.48,15.47,15.47,5400.0,13.438,13.438,13.4294,13.4294,5400.0
2008-12-30 15:15:00,15.48,15.49,15.48,15.49,9100.0,13.438,13.4467,13.438,13.4467,9100.0
2008-12-30 15:20:00,15.49,15.49,15.48,15.49,11700.0,13.4467,13.4467,13.438,13.4467,11700.0
2008-12-30 15:25:00,15.48,15.54,15.48,15.52,18300.0,13.438,13.4901,13.438,13.4728,18300.0
2008-12-30 15:30:00,15.52,15.53,15.49,15.49,25800.0,13.4728,13.4814,13.4467,13.4467,25800.0
2008-12-30 15:35:00,15.49,15.49,15.47,15.48,22300.0,13.4467,13.4467,13.4294,13.438,22300.0
2008-12-30 15:40:00,15.49,15.5,15.45,15.48,40700.0,13.4467,13.4554,13.412,13.438,40700.0
2008-12-30 15:45:00,15.49,15.54,15.49,15.52,54100.0,13.4467,13.4901,13.4467,13.4728,54100.0
2008-12-30 15:50:00,15.52,15.55,15.5,15.54,73800.0,13.4728,13.4988,13.4554,13.4901,73800.0
2008-12-30 15:55:00,15.54,15.58,15.54,15.57,50900.0,13.4901,13.5248,13.4901,13.5162,50900.0
2008-12-31 09:30:00,15.6,15.95,15.6,15.83,21400.0,13.5422,13.846,13.5422,13.7419,21400.0
2008-12-31 09:35:00,15.85,15.92,15.83,15.86,22000.0,13.7592,13.82,13.7419,13.7679,22000.0
2008-12-31 09:40:00,15.87,15.88,15.77,15.77,16700.0,13.7766,13.7853,13.6898,13.6898,16700.0
2008-12-31 09:45:00,15.76,15.8,15.74,15.78,8300.0,13.6811,13.7158,13.6637,13.6985,8300.0
2008-12-31 09:50:00,15.79,15.79,15.74,15.75,11300.0,13.7071,13.7071,13.6637,13.6724,11300.0
2008-12-31 09:55:00,15.75,15.78,15.74,15.74,24700.0,13.6724,13.6985,13.6637,13.6637,24700.0
2008-12-31 10:00:00,15.74,15.78,15.74,15.78,24800.0,13.6637,13.6985,13.6637,13.6985,24800.0
2008-12-31 10:05:00,15.77,15.77,15.74,15.75,20300.0,13.6898,13.6898,13.6637,13.6724,20300.0
2008-12-31 10:10:00,15.75,15.78,15.74,15.78,3300.0,13.6724,13.6985,13.6637,13.6985,3300.0
2008-12-31 10:15:00,15.77,15.85,15.77,15.85,4400.0,13.6898,13.7592,13.6898,13.7592,4400.0
2008-12-31 10:20:00,15.85,15.89,15.84,15.89,13800.0,13.7592,13.7939,13.7505,13.7939,13800.0
2008-12-31 10:25:00,15.89,15.91,15.88,15.89,6600.0,13.7939,13.8113,13.7853,13.7939,6600.0
2008-12-31 10:30:00,15.9,15.9,15.81,15.82,14800.0,13.8026,13.8026,13.7245,13.7332,14800.0
2008-12-31 10:35:00,15.81,15.84,15.8,15.84,5400.0,13.7245,13.7505,13.7158,13.7505,5400.0
2008-12-31 10:40:00,15.84,15.91,15.84,15.91,8100.0,13.7505,13.8113,13.7505,13.8113,8100.0
2008-12-31 10:45:00,15.9,15.96,15.88,15.95,25800.0,13.8026,13.8547,13.7853,13.846,25800.0
2008-12-31 10:50:00,15.97,16.02,15.94,16.01,26700.0,13.8634,13.9068,13.8374,13.8981,26700.0
2008-12-31 10:55:00,16.01,16.02,15.99,15.99,36100.0,13.8981,13.9068,13.8808,13.8808,36100.0
2008-12-31 11:00:00,15.99,15.99,15.96,15.97,6100.0,13.8808,13.8808,13.8547,13.8634,6100.0
2008-12-31 11:05:00,15.98,15.99,15.97,15.97,3800.0,13.8721,13.8808,13.8634,13.8634,3800.0
2008-12-31 11:10:00,15.97,15.98,15.95,15.95,5100.0,13.8634,13.8721,13.846,13.846,5100.0
2008-12-31 11:15:00,15.96,15.97,15.94,15.97,5600.0,13.8547,13.8634,13.8374,13.8634,5600.0
2008-12-31 11:20:00,15.97,16.0,15.97,16.0,3400.0,13.8634,13.8894,13.8634,13.8894,3400.0
2008-12-31 11:25:00,16.0,16.02,16.0,16.02,8700.0,13.8894,13.9068,13.8894,13.9068,8700.0
2008-12-31 11:30:00,16.02,16.08,16.01,16.06,9700.0,13.9068,13.9589,13.8981,13.9415,9700.0
2008-12-31 11:35:00,16.07,16.08,16.04,16.04,6800.0,13.9502,13.9589,13.9242,13.9242,6800.0
2008-12-31 11:40:00,16.05,16.05,15.99,16.0,25200.0,13.9328,13.9328,13.8808,13.8894,25200.0
2008-12-31 11:45:00,15.99,15.99,15.97,15.97,5600.0,13.8808,13.8808,13.8634,13.8634,5600.0
2008-12-31 11:50:00,15.98,16.02,15.98,15.99,7000.0,13.8721,13.9068,13.8721,13.8808,7000.0
2008-12-31 11:55:00,16.01,16.01,15.98,15.98,3500.0,13.8981,13.8981,13.8721,13.8721,3500.0
2008-12-31 12:00:00,15.99,16.03,15.99,16.01,8800.0,13.8808,13.9155,13.8808,13.8981,8800.0
2008-12-31 12:05:00,15.99,16.0,15.96,15.96,11200.0,13.8808,13.8894,13.8547,13.8547,11200.0
2008-12-31 12:10:00,15.97,15.97,15.91,15.93,14700.0,13.8634,13.8634,13.8113,13.8287,14700.0
2008-12-31 12:15:00,15.93,15.93,15.9,15.91,4200.0,13.8287,13.8287,13.8026,13.8113,4200.0
2008-12-31 12:20:00,15.91,15.92,15.9,15.91,5500.0,13.8113,13.82,13.8026,13.8113,5500.0
2008-12-31 12:25:00,15.92,15.93,15.92,15.93,4700.0,13.82,13.8287,13.82,13.8287,4700.0
2008-12-31 12:30:00,15.92,15.96,15.92,15.96,7100.0,13.82,13.8547,13.82,13.8547,7100.0
2008-12-31 12:35:00,15.95,15.96,15.94,15.95,4000.0,13.846,13.8547,13.8374,13.846,4000.0
2008-12-31 12:40:00,15.95,15.96,15.95,15.96,2900.0,13.846,13.8547,13.846,13.8547,2900.0
2008-12-31 12:45:00,15.96,15.96,15.93,15.94,9300.0,13.8547,13.8547,13.8287,13.8374,9300.0
2008-12-31 12:50:00,15.94,15.95,15.92,15.94,3500.0,13.8374,13.846,13.82,13.8374,3500.0
2008-12-31 12:55:00,15.95,15.95,15.91,15.91,4900.0,13.846,13.846,13.8113,13.8113,4900.0
2008-12-31 13:00:00,15.9,15.91,15.89,15.9,6100.0,13.8026,13.8113,13.7939,13.8026,6100.0
2008-12-31 13:05:00,15.91,15.91,15.87,15.88,3900.0,13.8113,13.8113,13.7766,13.7853,3900.0
2008-12-31 13:10:00,15.87,15.88,15.81,15.82,12500.0,13.7766,13.7853,13.7245,13.7332,12500.0
2008-12-31 13:15:00,15.81,15.84,15.81,15.83,3900.0,13.7245,13.7505,13.7245,13.7419,3900.0
2008-12-31 13:20:00,15.84,15.84,15.8,15.8,7300.0,13.7505,13.7505,13.7158,13.7158,7300.0
2008-12-31 13:25:00,15.81,15.81,15.79,15.8,8800.0,13.7245,13.7245,13.7071,13.7158,8800.0
2008-12-31 13:30:00,15.79,15.8,15.78,15.8,3900.0,13.7071,13.7158,13.6985,13.7158,3900.0
2008-12-31 13:35:00,15.8,15.8,15.79,15.8,3500.0,13.7158,13.7158,13.7071,13.7158,3500.0
2008-12-31 13:40:00,15.8,15.82,15.79,15.82,14300.0,13.7158,13.7332,13.7071,13.7332,14300.0
2008-12-31 13:45:00,15.81,15.84,15.77,15.79,26300.0,13.7245,13.7505,13.6898,13.7071,26300.0
2008-12-31 13:50:00,15.78,15.8,15.77,15.77,9000.0,13.6985,13.7158,13.6898,13.6898,9000.0
2008-12-31 13:55:00,15.77,15.85,15.77,15.84,8200.0,13.6898,13.7592,13.6898,13.7505,8200.0
2008-12-31 14:00:00,15.85,15.89,15.83,15.88,44600.0,13.7592,13.7939,13.7419,13.7853,44600.0
2008-12-31 14:05:00,15.89,15.91,15.89,15.89,14400.0,13.7939,13.8113,13.7939,13.7939,14400.0
2008-12-31 14:10:00,15.9,15.9,15.83,15.85,18100.0,13.8026,13.8026,13.7419,13.7592,18100.0
2008-12-31 14:15:00,15.84,15.86,15.84,15.85,4900.0,13.7505,13.7679,13.7505,13.7592,4900.0
2008-12-31 14:20:00,15.85,15.87,15.84,15.84,10400.0,13.7592,13.7766,13.7505,13.7505,10400.0
2008-12-31 14:25:00,15.84,15.88,15.84,15.88,7900.0,13.7505,13.7853,13.7505,13.7853,7900.0
2008-12-31 14:30:00,15.88,15.9,15.88,15.88,10400.0,13.7853,13.8026,13.7853,13.7853,10400.0
2008-12-31 14:35:00,15.88,15.89,15.82,15.86,14600.0,13.7853,13.7939,13.7332,13.7679,14600.0
2008-12-31 14:40:00,15.87,15.89,15.87,15.89,6100.0,13.7766,13.7939,13.7766,13.7939,6100.0
2008-12-31 14:45:00,15.89,15.9,15.85,15.85,14200.0,13.7939,13.8026,13.7592,13.7592,14200.0
2008-12-31 14:50:00,15.86,15.86,15.82,15.84,24900.0,13.7679,13.7679,13.7332,13.7505,24900.0
2008-12-31 14:55:00,15.82,15.83,15.78,15.79,19400.0,13.7332,13.7419,13.6985,13.7071,19400.0
2008-12-31 15:00:00,15.79,15.89,15.79,15.88,21100.0,13.7071,13.7939,13.7071,13.7853,21100.0
2008-12-31 15:05:00,15.88,15.9,15.85,15.87,16100.0,13.7853,13.8026,13.7592,13.7766,16100.0
2008-12-31 15:10:00,15.86,15.88,15.82,15.82,29900.0,13.7679,13.7853,13.7332,13.7332,29900.0
2008-12-31 15:15:00,15.83,15.85,15.81,15.85,11300.0,13.7419,13.7592,13.7245,13.7592,11300.0
2008-12-31 15:20:00,15.85,15.9,15.85,15.9,13800.0,13.7592,13.8026,13.7592,13.8026,13800.0
2008-12-31 15:25:00,15.9,15.9,15.82,15.85,22500.0,13.8026,13.8026,13.7332,13.7592,22500.0
2008-12-31 15:30:00,15.85,15.86,15.84,15.85,43400.0,13.7592,13.7679,13.7505,13.7592,43400.0
2008-12-31 15:35:00,15.85,15.89,15.84,15.86,48400.0,13.7592,13.7939,13.7505,13.7679,48400.0
2008-12-31 15:40:00,15.87,15.88,15.85,15.85,24200.0,13.7766,13.7853,13.7592,13.7592,24200.0
2008-12-31 15:45:00,15.86,15.86,15.77,15.82,40100.0,13.7679,13.7679,13.6898,13.7332,40100.0
2008-12-31 15:50:00,15.81,15.84,15.78,15.79,32400.0,13.7245,13.7505,13.6985,13.7071,32400.0
2008-12-31 15:55:00,15.8,15.86,15.78,15.79,75100.0,13.7158,13.7679,13.6985,13.7071,75100.0
2009-01-02 09:30:00,15.82,16.0,15.82,15.86,9200.0,13.7332,13.8894,13.7332,13.7679,9200.0
2009-01-02 09:35:00,15.89,15.92,15.83,15.84,4500.0,13.7939,13.82,13.7419,13.7505,4500.0
2009-01-02 09:40:00,15.82,15.84,15.18,15.35,111000.0,13.7332,13.7505,13.1776,13.3252,111000.0
2009-01-02 09:45:00,15.37,15.46,15.37,15.44,28500.0,13.3425,13.4207,13.3425,13.4033,28500.0
2009-01-02 09:50:00,15.44,15.47,15.36,15.47,38200.0,13.4033,13.4294,13.3339,13.4294,38200.0
2009-01-02 09:55:00,15.49,15.58,15.48,15.57,6100.0,13.4467,13.5248,13.438,13.5162,6100.0
2009-01-02 10:00:00,15.55,15.69,15.55,15.68,11600.0,13.4988,13.6203,13.4988,13.6116,11600.0
2009-01-02 10:05:00,15.68,15.77,15.68,15.77,9800.0,13.6116,13.6898,13.6116,13.6898,9800.0
2009-01-02 10:10:00,15.77,15.84,15.77,15.84,6600.0,13.6898,13.7505,13.6898,13.7505,6600.0
2009-01-02 10:15:00,15.84,15.89,15.82,15.89,7600.0,13.7505,13.7939,13.7332,13.7939,7600.0
2009-01-02 10:20:00,15.9,15.94,15.9,15.94,4100.0,13.8026,13.8374,13.8026,13.8374,4100.0
2009-01-02 10:25:00,15.94,15.97,15.94,15.95,9300.0,13.8374,13.8634,13.8374,13.846,9300.0
2009-01-02 10:30:00,15.96,15.99,15.96,15.99,10100.0,13.8547,13.8808,13.8547,13.8808,10100.0
2009-01-02 10:35:00,15.99,16.05,15.99,16.04,17100.0,13.8808,13.9328,13.8808,13.9242,17100.0
2009-01-02 10:40:00,16.04,16.04,15.96,15.97,17700.0,13.9242,13.9242,13.8547,13.8634,17700.0
2009-01-02 10:45:00,15.97,15.97,15.94,15.95,5500.0,13.8634,13.8634,13.8374,13.846,5500.0
2009-01-02 10:50:00,15.95,15.98,15.95,15.98,4000.0,13.846,13.8721,13.846,13.8721,4000.0
2009-01-02 10:55:00,16.0,16.06,16.0,16.06,4700.0,13.8894,13.9415,13.8894,13.9415,4700.0
2009-01-02 11:00:00,16.06,16.1,16.06,16.09,8700.0,13.9415,13.9762,13.9415,13.9676,8700.0
2009-01-02 11:05:00,16.1,16.15,16.09,16.09,11100.0,13.9762,14.0197,13.9676,13.9676,11100.0
2009-01-02 11:10:00,16.09,16.09,16.01,16.03,17100.0,13.9676,13.9676,13.8981,13.9155,17100.0
2009-01-02 11:15:00,16.03,16.09,16.02,16.09,9700.0,13.9155,13.9676,13.9068,13.9676,9700.0
2009-01-02 11:20:00,16.09,16.12,16.09,16.12,4800.0,13.9676,13.9936,13.9676,13.9936,4800.0
2009-01-02 11:25:00,16.12,16.14,16.11,16.11,8300.0,13.9936,14.011,13.9849,13.9849,8300.0
2009-01-02 11:30:00,16.11,16.11,16.09,16.1,16200.0,13.9849,13.9849,13.9676,13.9762,16200.0
2009-01-02 11:35:00,16.11,16.12,16.09,16.11,3200.0,13.9849,13.9936,13.9676,13.9849,3200.0
2009-01-02 11:40:00,16.11,16.11,16.09,16.1,11100.0,13.9849,13.9849,13.9676,13.9762,11100.0
2009-01-02 11:45:00,16.1,16.11,16.09,16.1,7700.0,13.9762,13.9849,13.9676,13.9762,7700.0
2009-01-02 11:50:00,16.1,16.11,16.09,16.1,11400.0,13.9762,13.9849,13.9676,13.9762,11400.0
2009-01-02 11:55:00,16.1,16.13,16.1,16.12,20600.0,13.9762,14.0023,13.9762,13.9936,20600.0
2009-01-02 12:00:00,16.12,16.13,16.12,16.13,10900.0,13.9936,14.0023,13.9936,14.0023,10900.0
2009-01-02 12:05:00,16.12,16.13,16.12,16.13,4100.0,13.9936,14.0023,13.9936,14.0023,4100.0
2009-01-02 12:10:00,16.13,16.14,16.13,16.13,7400.0,14.0023,14.011,14.0023,14.0023,7400.0
2009-01-02 12:15:00,16.14,16.14,16.12,16.12,4200.0,14.011,14.011,13.9936,13.9936,4200.0
2009-01-02 12:20:00,16.13,16.17,16.13,16.16,29500.0,14.0023,14.037,14.0023,14.0283,29500.0
2009-01-02 12:25:00,16.15,16.17,16.15,16.15,6300.0,14.0197,14.037,14.0197,14.0197,6300.0
2009-01-02 12:30:00,16.16,16.2,16.16,16.19,4800.0,14.0283,14.0631,14.0283,14.0544,4800.0
2009-01-02 12:35:00,16.19,16.23,16.19,16.2,9600.0,14.0544,14.0891,14.0544,14.0631,9600.0
2009-01-02 12:40:00,16.21,16.23,16.21,16.22,5000.0,14.0717,14.0891,14.0717,14.0804,5000.0
2009-01-02 12:45:00,16.21,16.22,16.2,16.21,3000.0,14.0717,14.0804,14.0631,14.0717,3000.0
2009-01-02 12:50:00,16.21,16.21,16.18,16.18,3300.0,14.0717,14.0717,14.0457,14.0457,3300.0
2009-01-02 12:55:00,16.19,16.19,16.17,16.17,4200.0,14.0544,14.0544,14.037,14.037,4200.0
2009-01-02 13:00:00,16.17,16.19,16.17,16.18,4500.0,14.037,14.0544,14.037,14.0457,4500.0
2009-01-02 13:05:00,16.21,16.22,16.19,16.19,17000.0,14.0717,14.0804,14.0544,14.0544,17000.0
2009-01-02 13:10:00,16.19,16.2,16.17,16.17,7200.0,14.0544,14.0631,14.037,14.037,7200.0
2009-01-02 13:15:00,16.17,16.17,16.14,16.15,2600.0,14.037,14.037,14.011,14.0197,2600.0
2009-01-02 13:20:00,16.15,16.17,16.15,16.15,13700.0,14.0197,14.037,14.0197,14.0197,13700.0
2009-01-02 13:25:00,16.14,16.2,16.14,16.2,7600.0,14.011,14.0631,14.011,14.0631,7600.0
2009-01-02 13:30:00,16.21,16.22,16.19,16.21,3100.0,14.0717,14.0804,14.0544,14.0717,3100.0
2009-01-02 13:35:00,16.21,16.25,16.21,16.24,4800.0,14.0717,14.1065,14.0717,14.0978,4800.0
2009-01-02 13:40:00,16.23,16.27,16.23,16.27,4000.0,14.0891,14.1238,14.0891,14.1238,4000.0
2009-01-02 13:45:00,16.27,16.31,16.27,16.29,5100.0,14.1238,14.1585,14.1238,14.1412,5100.0
2009-01-02 13:50:00,16.31,16.31,16.3,16.31,2800.0,14.1585,14.1585,14.1499,14.1585,2800.0
2009-01-02 13:55:00,16.31,16.31,16.29,16.3,23300.0,14.1585,14.1585,14.1412,14.1499,23300.0
2009-01-02 14:00:00,16.3,16.31,16.28,16.3,5400.0,14.1499,14.1585,14.1325,14.1499,5400.0
2009-01-02 14:05:00,16.3,16.31,16.28,16.29,16800.0,14.1499,14.1585,14.1325,14.1412,16800.0
2009-01-02 14:10:00,16.28,16.31,16.28,16.3,8100.0,14.1325,14.1585,14.1325,14.1499,8100.0
2009-01-02 14:15:00,16.3,16.33,16.3,16.32,4900.0,14.1499,14.1759,14.1499,14.1672,4900.0
2009-01-02 14:20:00,16.33,16.39,16.33,16.38,7800.0,14.1759,14.228,14.1759,14.2193,7800.0
2009-01-02 14:25:00,16.39,16.4,16.37,16.4,6000.0,14.228,14.2367,14.2106,14.2367,6000.0
2009-01-02 14:30:00,16.4,16.44,16.4,16.41,14700.0,14.2367,14.2714,14.2367,14.2454,14700.0
2009-01-02 14:35:00,16.41,16.44,16.41,16.43,14800.0,14.2454,14.2714,14.2454,14.2627,14800.0
2009-01-02 14:40:00,16.44,16.46,16.42,16.42,9300.0,14.2714,14.2888,14.254,14.254,9300.0
2009-01-02 14:45:00,16.43,16.43,16.42,16.43,2700.0,14.2627,14.2627,14.254,14.2627,2700.0
2009-01-02 14:50:00,16.42,16.43,16.41,16.41,10800.0,14.254,14.2627,14.2454,14.2454,10800.0
2009-01-02 14:55:00,16.41,16.44,16.41,16.43,8000.0,14.2454,14.2714,14.2454,14.2627,8000.0
2009-01-02 15:00:00,16.43,16.48,16.43,16.48,19900.0,14.2627,14.3061,14.2627,14.3061,19900.0
2009-01-02 15:05:00,16.48,16.48,16.44,16.46,12500.0,14.3061,14.3061,14.2714,14.2888,12500.0
2009-01-02 15:10:00,16.46,16.49,16.45,16.47,12600.0,14.2888,14.3148,14.2801,14.2974,12600.0
2009-01-02 15:15:00,16.48,16.48,16.46,16.48,4700.0,14.3061,14.3061,14.2888,14.3061,4700.0
2009-01-02 15:20:00,16.48,16.48,16.44,16.47,14100.0,14.3061,14.3061,14.2714,14.2974,14100.0
2009-01-02 15:25:00,16.47,16.48,16.43,16.43,35700.0,14.2974,14.3061,14.2627,14.2627,35700.0
2009-01-02 15:30:00,16.44,16.45,16.43,16.44,14100.0,14.2714,14.2801,14.2627,14.2714,14100.0
2009-01-02 15:35:00,16.44,16.44,16.41,16.44,21800.0,14.2714,14.2714,14.2454,14.2714,21800.0
2009-01-02 15:40:00,16.44,16.5,16.44,16.47,45100.0,14.2714,14.3235,14.2714,14.2974,45100.0
2009-01-02 15:45:00,16.49,16.53,16.48,16.53,22900.0,14.3148,14.3495,14.3061,14.3495,22900.0
2009-01-02 15:50:00,16.53,16.55,16.5,16.52,39300.0,14.3495,14.3669,14.3235,14.3408,39300.0
2009-01-02 15:55:00,16.52,16.53,16.45,16.46,55500.0,14.3408,14.3495,14.2801,14.2888,55500.0
2009-01-05 09:30:00,16.35,16.42,16.3,16.42,13300.0,14.1933,14.254,14.1499,14.254,13300.0
2009-01-05 09:35:00,16.42,16.71,16.41,16.53,28000.0,14.254,14.5058,14.2454,14.3495,28000.0
2009-01-05 09:40:00,16.53,16.73,16.53,16.62,18100.0,14.3495,14.5231,14.3495,14.4277,18100.0
2009-01-05 09:45:00,16.6,16.62,16.55,16.57,24600.0,14.4103,14.4277,14.3669,14.3842,24600.0
2009-01-05 09:50:00,16.55,16.58,16.51,16.56,21300.0,14.3669,14.3929,14.3322,14.3756,21300.0
2009-01-05 09:55:00,16.57,16.6,16.56,16.58,21200.0,14.3842,14.4103,14.3756,14.3929,21200.0
2009-01-05 10:00:00,16.59,16.71,16.59,16.69,26600.0,14.4016,14.5058,14.4016,14.4884,26600.0
2009-01-05 10:05:00,16.68,16.72,16.63,16.71,31700.0,14.4797,14.5145,14.4363,14.5058,31700.0
2009-01-05 10:10:00,16.72,16.73,16.68,16.69,20800.0,14.5145,14.5231,14.4797,14.4884,20800.0
2009-01-05 10:15:00,16.69,16.72,16.69,16.69,23900.0,14.4884,14.5145,14.4884,14.4884,23900.0
2009-01-05 10:20:00,16.69,16.88,16.69,16.88,47000.0,14.4884,14.6534,14.4884,14.6534,47000.0
2009-01-05 10:25:00,16.88,16.9,16.82,16.83,22100.0,14.6534,14.6707,14.6013,14.61,22100.0
2009-01-05 10:30:00,16.82,16.84,16.74,16.75,35100.0,14.6013,14.6186,14.5318,14.5405,35100.0
2009-01-05 10:35:00,16.74,16.95,16.72,16.94,31000.0,14.5318,14.7141,14.5145,14.7054,31000.0
2009-01-05 10:40:00,16.95,17.14,16.94,17.09,29100.0,14.7141,14.8791,14.7054,14.8357,29100.0
2009-01-05 10:45:00,17.09,17.16,17.08,17.1,63300.0,14.8357,14.8964,14.827,14.8443,63300.0
2009-01-05 10:50:00,17.1,17.14,17.03,17.03,24700.0,14.8443,14.8791,14.7836,14.7836,24700.0
2009-01-05 10:55:00,17.04,17.04,16.95,16.98,18700.0,14.7923,14.7923,14.7141,14.7402,18700.0
2009-01-05 11:00:00,16.98,16.99,16.95,16.95,15300.0,14.7402,14.7488,14.7141,14.7141,15300.0
2009-01-05 11:05:00,16.95,16.99,16.95,16.95,23800.0,14.7141,14.7488,14.7141,14.7141,23800.0
2009-01-05 11:10:00,16.94,16.95,16.9,16.91,14100.0,14.7054,14.7141,14.6707,14.6794,14100.0
2009-01-05 11:15:00,16.9,16.91,16.83,16.85,25000.0,14.6707,14.6794,14.61,14.6273,25000.0
2009-01-05 11:20:00,16.85,16.86,16.75,16.77,26100.0,14.6273,14.636,14.5405,14.5579,26100.0
2009-01-05 11:25:00,16.76,16.78,16.75,16.75,16200.0,14.5492,14.5665,14.5405,14.5405,16200.0
2009-01-05 11:30:00,16.74,16.76,16.7,16.7,14300.0,14.5318,14.5492,14.4971,14.4971,14300.0
2009-01-05 11:35:00,16.71,16.71,16.68,16.71,14500.0,14.5058,14.5058,14.4797,14.5058,14500.0
2009-01-05 11:40:00,16.7,16.73,16.67,16.68,17000.0,14.4971,14.5231,14.4711,14.4797,17000.0
2009-01-05 11:45:00,16.68,16.71,16.68,16.68,17800.0,14.4797,14.5058,14.4797,14.4797,17800.0
2009-01-05 11:50:00,16.68,16.69,16.66,16.67,11100.0,14.4797,14.4884,14.4624,14.4711,11100.0
2009-01-05 11:55:00,16.67,16.68,16.64,16.65,25600.0,14.4711,14.4797,14.445,14.4537,25600.0
2009-01-05 12:00:00,16.65,16.67,16.64,16.66,40800.0,14.4537,14.4711,14.445,14.4624,40800.0
2009-01-05 12:05:00,16.66,16.66,16.64,16.64,25300.0,14.4624,14.4624,14.445,14.445,25300.0
2009-01-05 12:10:00,16.65,16.68,16.64,16.64,15800.0,14.4537,14.4797,14.445,14.445,15800.0
2009-01-05 12:15:00,16.65,16.73,16.64,16.7,22000.0,14.4537,14.5231,14.445,14.4971,22000.0
2009-01-05 12:20:00,16.7,16.71,16.66,16.66,14100.0,14.4971,14.5058,14.4624,14.4624,14100.0
2009-01-05 12:25:00,16.66,16.66,16.63,16.66,13400.0,14.4624,14.4624,14.4363,14.4624,13400.0
2009-01-05 12:30:00,16.65,16.66,16.62,16.63,12000.0,14.4537,14.4624,14.4277,14.4363,12000.0
2009-01-05 12:35:00,16.63,16.63,16.58,16.62,13800.0,14.4363,14.4363,14.3929,14.4277,13800.0
2009-01-05 12:40:00,16.62,16.62,16.59,16.6,11300.0,14.4277,14.4277,14.4016,14.4103,11300.0
2009-01-05 12:45:00,16.59,16.65,16.59,16.63,14100.0,14.4016,14.4537,14.4016,14.4363,14100.0
2009-01-05 12:50:00,16.62,16.62,16.56,16.57,14800.0,14.4277,14.4277,14.3756,14.3842,14800.0
2009-01-05 12:55:00,16.57,16.59,16.53,16.59,12300.0,14.3842,14.4016,14.3495,14.4016,12300.0
2009-01-05 13:00:00,16.59,16.64,16.59,16.64,10000.0,14.4016,14.445,14.4016,14.445,10000.0
2009-01-05 13:05:00,16.64,16.64,16.55,16.56,18400.0,14.445,14.445,14.3669,14.3756,18400.0
2009-01-05 13:10:00,16.55,16.63,16.55,16.63,30900.0,14.3669,14.4363,14.3669,14.4363,30900.0
2009-01-05 13:15:00,16.63,16.63,16.62,16.62,15100.0,14.4363,14.4363,14.4277,14.4277,15100.0
2009-01-05 13:20:00,16.63,16.65,16.61,16.62,39300.0,14.4363,14.4537,14.419,14.4277,39300.0
2009-01-05 13:25:00,16.62,16.63,16.53,16.54,17500.0,14.4277,14.4363,14.3495,14.3582,17500.0
2009-01-05 13:30:00,16.54,16.56,16.53,16.55,14700.0,14.3582,14.3756,14.3495,14.3669,14700.0
2009-01-05 13:35:00,16.56,16.56,16.48,16.48,22500.0,14.3756,14.3756,14.3061,14.3061,22500.0
2009-01-05 13:40:00,16.48,16.52,16.45,16.52,20700.0,14.3061,14.3408,14.2801,14.3408,20700.0
2009-01-05 13:45:00,16.52,16.56,16.47,16.48,26300.0,14.3408,14.3756,14.2974,14.3061,26300.0
2009-01-05 13:50:00,16.48,16.58,16.45,16.58,32200.0,14.3061,14.3929,14.2801,14.3929,32200.0
2009-01-05 13:55:00,16.57,16.57,16.49,16.51,16900.0,14.3842,14.3842,14.3148,14.3322,16900.0
2009-01-05 14:00:00,16.49,16.53,16.49,16.51,16700.0,14.3148,14.3495,14.3148,14.3322,16700.0
2009-01-05 14:05:00,16.52,16.53,16.47,16.47,19200.0,14.3408,14.3495,14.2974,14.2974,19200.0
2009-01-05 14:10:00,16.5,16.5,16.46,16.47,13900.0,14.3235,14.3235,14.2888,14.2974,13900.0
2009-01-05 14:15:00,16.47,16.47,16.41,16.42,18700.0,14.2974,14.2974,14.2454,14.254,18700.0
2009-01-05 14:20:00,16.43,16.43,16.34,16.34,25600.0,14.2627,14.2627,14.1846,14.1846,25600.0
2009-01-05 14:25:00,16.33,16.34,16.27,16.29,38200.0,14.1759,14.1846,14.1238,14.1412,38200.0
2009-01-05 14:30:00,16.29,16.34,16.28,16.34,20100.0,14.1412,14.1846,14.1325,14.1846,20100.0
2009-01-05 14:35:00,16.34,16.41,16.33,16.38,29300.0,14.1846,14.2454,14.1759,14.2193,29300.0
2009-01-05 14:40:00,16.37,16.47,16.37,16.41,38300.0,14.2106,14.2974,14.2106,14.2454,38300.0
2009-01-05 14:45:00,16.41,16.47,16.38,16.46,26000.0,14.2454,14.2974,14.2193,14.2888,26000.0
2009-01-05 14:50:00,16.45,16.47,16.4,16.41,33400.0,14.2801,14.2974,14.2367,14.2454,33400.0
2009-01-05 14:55:00,16.41,16.48,16.4,16.46,25100.0,14.2454,14.3061,14.2367,14.2888,25100.0
2009-01-05 15:00:00,16.47,16.48,16.36,16.41,59500.0,14.2974,14.3061,14.202,14.2454,59500.0
2009-01-05 15:05:00,16.41,16.49,16.37,16.37,78100.0,14.2454,14.3148,14.2106,14.2106,78100.0
2009-01-05 15:10:00,16.38,16.41,16.33,16.33,22400.0,14.2193,14.2454,14.1759,14.1759,22400.0
2009-01-05 15:15:00,16.33,16.39,16.32,16.35,27100.0,14.1759,14.228,14.1672,14.1933,27100.0
2009-01-05 15:20:00,16.35,16.4,16.33,16.35,33500.0,14.1933,14.2367,14.1759,14.1933,33500.0
2009-01-05 15:25:00,16.36,16.4,16.33,16.34,35900.0,14.202,14.2367,14.1759,14.1846,35900.0
2009-01-05 15:30:00,16.34,16.36,16.32,16.36,48300.0,14.1846,14.202,14.1672,14.202,48300.0
2009-01-05 15:35:00,16.35,16.41,16.34,16.39,41700.0,14.1933,14.2454,14.1846,14.228,41700.0
2009-01-05 15:40:00,16.39,16.45,16.39,16.41,59000.0,14.228,14.2801,14.228,14.2454,59000.0
2009-01-05 15:45:00,16.42,16.49,16.4,16.46,54900.0,14.254,14.3148,14.2367,14.2888,54900.0
2009-01-05 15:50:00,16.45,16.47,16.41,16.42,63800.0,14.2801,14.2974,14.2454,14.254,63800.0
2009-01-05 15:55:00,16.42,16.5,16.41,16.5,89900.0,14.254,14.3235,14.2454,14.3235,89900.0
2009-01-06 09:30:00,16.58,16.66,16.38,16.46,58000.0,14.3929,14.4624,14.2193,14.2888,58000.0
2009-01-06 09:35:00,16.46,16.65,16.45,16.62,25200.0,14.2888,14.4537,14.2801,14.4277,25200.0
2009-01-06 09:40:00,16.63,16.66,16.57,16.65,18200.0,14.4363,14.4624,14.3842,14.4537,18200.0
2009-01-06 09:45:00,16.66,16.69,16.58,16.67,22200.0,14.4624,14.4884,14.3929,14.4711,22200.0
2009-01-06 09:50:00,16.68,16.73,16.65,16.68,26000.0,14.4797,14.5231,14.4537,14.4797,26000.0
2009-01-06 09:55:00,16.67,16.68,16.64,16.67,10400.0,14.4711,14.4797,14.445,14.4711,10400.0
2009-01-06 10:00:00,16.67,16.7,16.53,16.53,23900.0,14.4711,14.4971,14.3495,14.3495,23900.0
2009-01-06 10:05:00,16.54,16.64,16.52,16.63,20100.0,14.3582,14.445,14.3408,14.4363,20100.0
2009-01-06 10:10:00,16.63,16.67,16.63,16.63,43100.0,14.4363,14.4711,14.4363,14.4363,43100.0
2009-01-06 10:15:00,16.62,16.63,16.54,16.55,29000.0,14.4277,14.4363,14.3582,14.3669,29000.0
2009-01-06 10:20:00,16.55,16.59,16.5,16.52,14000.0,14.3669,14.4016,14.3235,14.3408,14000.0
2009-01-06 10:25:00,16.52,16.52,16.45,16.49,12800.0,14.3408,14.3408,14.2801,14.3148,12800.0
2009-01-06 10:30:00,16.49,16.62,16.49,16.62,20500.0,14.3148,14.4277,14.3148,14.4277,20500.0
2009-01-06 10:35:00,16.62,16.64,16.61,16.62,26100.0,14.4277,14.445,14.419,14.4277,26100.0
2009-01-06 10:40:00,16.62,16.69,16.62,16.69,30700.0,14.4277,14.4884,14.4277,14.4884,30700.0
2009-01-06 10:45:00,16.69,16.7,16.66,16.69,22400.0,14.4884,14.4971,14.4624,14.4884,22400.0
2009-01-06 10:50:00,16.69,16.75,16.68,16.71,35800.0,14.4884,14.5405,14.4797,14.5058,35800.0
2009-01-06 10:55:00,16.7,16.72,16.63,16.64,13200.0,14.4971,14.5145,14.4363,14.445,13200.0
2009-01-06 11:00:00,16.63,16.66,16.63,16.63,9600.0,14.4363,14.4624,14.4363,14.4363,9600.0
2009-01-06 11:05:00,16.63,16.64,16.58,16.58,9600.0,14.4363,14.445,14.3929,14.3929,9600.0
2009-01-06 11:10:00,16.58,16.61,16.56,16.56,16100.0,14.3929,14.419,14.3756,14.3756,16100.0
2009-01-06 11:15:00,16.56,16.58,16.55,16.56,16800.0,14.3756,14.3929,14.3669,14.3756,16800.0
2009-01-06 11:20:00,16.56,16.56,16.53,16.55,8400.0,14.3756,14.3756,14.3495,14.3669,8400.0
2009-01-06 11:25:00,16.55,16.59,16.53,16.59,26500.0,14.3669,14.4016,14.3495,14.4016,26500.0
2009-01-06 11:30:00,16.59,16.61,16.57,16.58,9700.0,14.4016,14.419,14.3842,14.3929,9700.0
2009-01-06 11:35:00,16.58,16.58,16.57,16.58,13400.0,14.3929,14.3929,14.3842,14.3929,13400.0
2009-01-06 11:40:00,16.58,16.58,16.54,16.56,10200.0,14.3929,14.3929,14.3582,14.3756,10200.0
2009-01-06 11:45:00,16.55,16.63,16.54,16.63,12900.0,14.3669,14.4363,14.3582,14.4363,12900.0
2009-01-06 11:50:00,16.63,16.69,16.62,16.68,21600.0,14.4363,14.4884,14.4277,14.4797,21600.0
2009-01-06 11:55:00,16.69,16.8,16.68,16.8,43800.0,14.4884,14.5839,14.4797,14.5839,43800.0
2009-01-06 12:00:00,16.8,16.95,16.8,16.94,74100.0,14.5839,14.7141,14.5839,14.7054,74100.0
2009-01-06 12:05:00,16.95,17.02,16.95,17.0,56900.0,14.7141,14.7749,14.7141,14.7575,56900.0
2009-01-06 12:10:00,17.0,17.07,16.98,17.05,43300.0,14.7575,14.8183,14.7402,14.8009,43300.0
2009-01-06 12:15:00,17.06,17.06,16.96,16.97,23400.0,14.8096,14.8096,14.7228,14.7315,23400.0
2009-01-06 12:20:00,16.96,16.99,16.93,16.93,11100.0,14.7228,14.7488,14.6968,14.6968,11100.0
2009-01-06 12:25:00,16.92,16.95,16.9,16.93,11200.0,14.6881,14.7141,14.6707,14.6968,11200.0
2009-01-06 12:30:00,16.93,16.94,16.87,16.88,14800.0,14.6968,14.7054,14.6447,14.6534,14800.0
2009-01-06 12:35:00,16.89,16.96,16.89,16.95,14000.0,14.662,14.7228,14.662,14.7141,14000.0
2009-01-06 12:40:00,16.95,16.97,16.94,16.97,16600.0,14.7141,14.7315,14.7054,14.7315,16600.0
2009-01-06 12:45:00,16.96,16.97,16.95,16.97,18400.0,14.7228,14.7315,14.7141,14.7315,18400.0
2009-01-06 12:50:00,16.96,16.97,16.94,16.96,26600.0,14.7228,14.7315,14.7054,14.7228,26600.0
2009-01-06 12:55:00,16.97,16.97,16.9,16.92,19800.0,14.7315,14.7315,14.6707,14.6881,19800.0
2009-01-06 13:00:00,16.91,16.92,16.85,16.85,12700.0,14.6794,14.6881,14.6273,14.6273,12700.0
2009-01-06 13:05:00,16.85,16.85,16.79,16.8,7700.0,14.6273,14.6273,14.5752,14.5839,7700.0
2009-01-06 13:10:00,16.79,16.79,16.77,16.77,5700.0,14.5752,14.5752,14.5579,14.5579,5700.0
2009-01-06 13:15:00,16.77,16.78,16.72,16.72,14600.0,14.5579,14.5665,14.5145,14.5145,14600.0
2009-01-06 13:20:00,16.72,16.73,16.67,16.67,34200.0,14.5145,14.5231,14.4711,14.4711,34200.0
2009-01-06 13:25:00,16.66,16.7,16.64,16.7,9600.0,14.4624,14.4971,14.445,14.4971,9600.0
2009-01-06 13:30:00,16.7,16.72,16.68,16.72,12800.0,14.4971,14.5145,14.4797,14.5145,12800.0
2009-01-06 13:35:00,16.71,16.78,16.71,16.78,14800.0,14.5058,14.5665,14.5058,14.5665,14800.0
2009-01-06 13:40:00,16.78,16.83,16.77,16.82,17200.0,14.5665,14.61,14.5579,14.6013,17200.0
2009-01-06 13:45:00,16.82,16.89,16.81,16.88,24900.0,14.6013,14.662,14.5926,14.6534,24900.0
2009-01-06 13:50:00,16.89,17.03,16.89,17.02,13700.0,14.662,14.7836,14.662,14.7749,13700.0
2009-01-06 13:55:00,17.03,17.03,16.92,16.94,17100.0,14.7836,14.7836,14.6881,14.7054,17100.0
2009-01-06 14:00:00,16.92,16.92,16.81,16.84,19800.0,14.6881,14.6881,14.5926,14.6186,19800.0
2009-01-06 14:05:00,16.83,16.85,16.8,16.85,14300.0,14.61,14.6273,14.5839,14.6273,14300.0
2009-01-06 14:10:00,16.87,16.99,16.87,16.92,22200.0,14.6447,14.7488,14.6447,14.6881,22200.0
2009-01-06 14:15:00,16.93,16.99,16.93,16.96,19500.0,14.6968,14.7488,14.6968,14.7228,19500.0
2009-01-06 14:20:00,16.96,16.99,16.93,16.93,12400.0,14.7228,14.7488,14.6968,14.6968,12400.0
2009-01-06 14:25:00,16.93,16.95,16.9,16.95,44600.0,14.6968,14.7141,14.6707,14.7141,44600.0
2009-01-06 14:30:00,16.94,17.04,16.94,16.96,47900.0,14.7054,14.7923,14.7054,14.7228,47900.0
2009-01-06 14:35:00,16.96,17.02,16.96,16.99,53200.0,14.7228,14.7749,14.7228,14.7488,53200.0
2009-01-06 14:40:00,16.98,17.0,16.95,17.0,45900.0,14.7402,14.7575,14.7141,14.7575,45900.0
2009-01-06 14:45:00,17.01,17.05,16.99,17.03,19500.0,14.7662,14.8009,14.7488,14.7836,19500.0
2009-01-06 14:50:00,17.02,17.02,16.95,16.96,14700.0,14.7749,14.7749,14.7141,14.7228,14700.0
2009-01-06 14:55:00,16.96,16.99,16.95,16.99,13900.0,14.7228,14.7488,14.7141,14.7488,13900.0
2009-01-06 15:00:00,16.99,17.01,16.97,16.97,13800.0,14.7488,14.7662,14.7315,14.7315,13800.0
2009-01-06 15:05:00,16.98,16.99,16.87,16.88,22200.0,14.7402,14.7488,14.6447,14.6534,22200.0
2009-01-06 15:10:00,16.87,16.88,16.77,16.79,33200.0,14.6447,14.6534,14.5579,14.5752,33200.0
2009-01-06 15:15:00,16.78,16.79,16.71,16.71,25100.0,14.5665,14.5752,14.5058,14.5058,25100.0
2009-01-06 15:20:00,16.72,16.72,16.67,16.7,25700.0,14.5145,14.5145,14.4711,14.4971,25700.0
2009-01-06 15:25:00,16.69,16.86,16.66,16.84,65000.0,14.4884,14.636,14.4624,14.6186,65000.0
2009-01-06 15:30:00,16.85,16.88,16.77,16.77,41800.0,14.6273,14.6534,14.5579,14.5579,41800.0
2009-01-06 15:35:00,16.77,16.87,16.76,16.8,55800.0,14.5579,14.6447,14.5492,14.5839,55800.0
2009-01-06 15:40:00,16.8,16.91,16.8,16.91,84700.0,14.5839,14.6794,14.5839,14.6794,84700.0
2009-01-06 15:45:00,16.91,16.93,16.86,16.88,68800.0,14.6794,14.6968,14.636,14.6534,68800.0
2009-01-06 15:50:00,16.89,16.92,16.84,16.86,76900.0,14.662,14.6881,14.6186,14.636,76900.0
2009-01-06 15:55:00,16.86,16.89,16.82,16.84,93900.0,14.636,14.662,14.6013,14.6186,93900.0
2009-01-07 09:30:00,16.69,16.69,14.2,15.2,190700.0,14.4884,14.4884,12.3269,13.195,190700.0
2009-01-07 09:35:00,15.1,15.69,14.92,15.2,220900.0,13.1082,13.6203,12.9519,13.195,220900.0
2009-01-07 09:40:00,15.15,15.28,14.81,14.96,205100.0,13.1516,13.2644,12.8564,12.9866,205100.0
2009-01-07 09:45:00,14.96,15.18,14.82,15.14,222200.0,12.9866,13.1776,12.8651,13.1429,222200.0
2009-01-07 09:50:00,15.14,15.8,15.1,15.27,240500.0,13.1429,13.7158,13.1082,13.2557,240500.0
2009-01-07 09:55:00,15.27,15.28,14.95,15.0,119900.0,13.2557,13.2644,12.9779,13.0213,119900.0
2009-01-07 10:00:00,15.0,15.47,14.99,15.36,101300.0,13.0213,13.4294,13.0127,13.3339,101300.0
2009-01-07 10:05:00,15.37,15.54,15.25,15.47,62400.0,13.3425,13.4901,13.2384,13.4294,62400.0
2009-01-07 10:10:00,15.46,15.83,15.44,15.81,102700.0,13.4207,13.7419,13.4033,13.7245,102700.0
2009-01-07 10:15:00,15.79,15.87,15.68,15.74,67800.0,13.7071,13.7766,13.6116,13.6637,67800.0
2009-01-07 10:20:00,15.74,15.77,15.65,15.77,78500.0,13.6637,13.6898,13.5856,13.6898,78500.0
2009-01-07 10:25:00,15.75,15.93,15.7,15.9,63900.0,13.6724,13.8287,13.629,13.8026,63900.0
2009-01-07 10:30:00,15.89,16.13,15.82,15.96,94500.0,13.7939,14.0023,13.7332,13.8547,94500.0
2009-01-07 10:35:00,15.96,16.07,15.84,15.99,53200.0,13.8547,13.9502,13.7505,13.8808,53200.0
2009-01-07 10:40:00,15.99,15.99,15.78,15.8,31900.0,13.8808,13.8808,13.6985,13.7158,31900.0
2009-01-07 10:45:00,15.81,15.83,15.75,15.76,46300.0,13.7245,13.7419,13.6724,13.6811,46300.0
2009-01-07 10:50:00,15.76,15.76,15.58,15.74,60800.0,13.6811,13.6811,13.5248,13.6637,60800.0
2009-01-07 10:55:00,15.73,15.73,15.6,15.63,19200.0,13.6551,13.6551,13.5422,13.5682,19200.0
2009-01-07 11:00:00,15.62,15.65,15.52,15.61,29400.0,13.5596,13.5856,13.4728,13.5509,29400.0
2009-01-07 11:05:00,15.61,15.72,15.61,15.67,14200.0,13.5509,13.6464,13.5509,13.603,14200.0
2009-01-07 11:10:00,15.64,15.75,15.6,15.66,35400.0,13.5769,13.6724,13.5422,13.5943,35400.0
2009-01-07 11:15:00,15.66,15.75,15.64,15.68,38200.0,13.5943,13.6724,13.5769,13.6116,38200.0
2009-01-07 11:20:00,15.68,15.68,15.54,15.56,37700.0,13.6116,13.6116,13.4901,13.5075,37700.0
2009-01-07 11:25:00,15.56,15.61,15.53,15.59,23500.0,13.5075,13.5509,13.4814,13.5335,23500.0
2009-01-07 11:30:00,15.61,15.75,15.61,15.7,21300.0,13.5509,13.6724,13.5509,13.629,21300.0
2009-01-07 11:35:00,15.71,15.73,15.7,15.7,8400.0,13.6377,13.6551,13.629,13.629,8400.0
2009-01-07 11:40:00,15.7,15.7,15.61,15.63,17500.0,13.629,13.629,13.5509,13.5682,17500.0
2009-01-07 11:45:00,15.66,15.72,15.6,15.72,25300.0,13.5943,13.6464,13.5422,13.6464,25300.0
2009-01-07 11:50:00,15.72,15.75,15.72,15.74,20500.0,13.6464,13.6724,13.6464,13.6637,20500.0
2009-01-07 11:55:00,15.75,15.75,15.72,15.75,68800.0,13.6724,13.6724,13.6464,13.6724,68800.0
2009-01-07 12:00:00,15.74,15.75,15.71,15.75,25600.0,13.6637,13.6724,13.6377,13.6724,25600.0
2009-01-07 12:05:00,15.75,15.9,15.74,15.88,37400.0,13.6724,13.8026,13.6637,13.7853,37400.0
2009-01-07 12:10:00,15.86,15.89,15.79,15.88,13800.0,13.7679,13.7939,13.7071,13.7853,13800.0
2009-01-07 12:15:00,15.87,15.88,15.82,15.83,11600.0,13.7766,13.7853,13.7332,13.7419,11600.0
2009-01-07 12:20:00,15.83,15.9,15.83,15.86,24700.0,13.7419,13.8026,13.7419,13.7679,24700.0
2009-01-07 12:25:00,15.86,15.89,15.83,15.86,22000.0,13.7679,13.7939,13.7419,13.7679,22000.0
2009-01-07 12:30:00,15.85,15.86,15.83,15.83,10000.0,13.7592,13.7679,13.7419,13.7419,10000.0
2009-01-07 12:35:00,15.84,15.84,15.83,15.83,8100.0,13.7505,13.7505,13.7419,13.7419,8100.0
2009-01-07 12:40:00,15.83,15.83,15.79,15.81,16000.0,13.7419,13.7419,13.7071,13.7245,16000.0
2009-01-07 12:45:00,15.8,15.81,15.72,15.79,23000.0,13.7158,13.7245,13.6464,13.7071,23000.0
2009-01-07 12:50:00,15.79,15.79,15.77,15.78,8300.0,13.7071,13.7071,13.6898,13.6985,8300.0
2009-01-07 12:55:00,15.78,15.88,15.76,15.76,39900.0,13.6985,13.7853,13.6811,13.6811,39900.0
2009-01-07 13:00:00,15.76,15.78,15.73,15.78,13400.0,13.6811,13.6985,13.6551,13.6985,13400.0
2009-01-07 13:05:00,15.77,15.78,15.77,15.77,4500.0,13.6898,13.6985,13.6898,13.6898,4500.0
2009-01-07 13:10:00,15.77,15.78,15.77,15.77,9800.0,13.6898,13.6985,13.6898,13.6898,9800.0
2009-01-07 13:15:00,15.77,15.85,15.77,15.85,25000.0,13.6898,13.7592,13.6898,13.7592,25000.0
2009-01-07 13:20:00,15.84,15.85,15.84,15.84,6500.0,13.7505,13.7592,13.7505,13.7505,6500.0
2009-01-07 13:25:00,15.85,15.85,15.75,15.75,17700.0,13.7592,13.7592,13.6724,13.6724,17700.0
2009-01-07 13:30:00,15.75,15.8,15.75,15.8,28000.0,13.6724,13.7158,13.6724,13.7158,28000.0
2009-01-07 13:35:00,15.8,15.8,15.76,15.77,28400.0,13.7158,13.7158,13.6811,13.6898,28400.0
2009-01-07 13:40:00,15.77,15.79,15.72,15.73,44300.0,13.6898,13.7071,13.6464,13.6551,44300.0
2009-01-07 13:45:00,15.73,15.73,15.67,15.73,46600.0,13.6551,13.6551,13.603,13.6551,46600.0
2009-01-07 13:50:00,15.73,15.75,15.65,15.7,30400.0,13.6551,13.6724,13.5856,13.629,30400.0
2009-01-07 13:55:00,15.71,15.71,15.6,15.61,16100.0,13.6377,13.6377,13.5422,13.5509,16100.0
2009-01-07 14:00:00,15.61,15.63,15.6,15.62,14400.0,13.5509,13.5682,13.5422,13.5596,14400.0
2009-01-07 14:05:00,15.62,15.63,15.6,15.6,11400.0,13.5596,13.5682,13.5422,13.5422,11400.0
2009-01-07 14:10:00,15.61,15.64,15.59,15.63,19100.0,13.5509,13.5769,13.5335,13.5682,19100.0
2009-01-07 14:15:00,15.63,15.64,15.6,15.6,12500.0,13.5682,13.5769,13.5422,13.5422,12500.0
2009-01-07 14:20:00,15.61,15.63,15.6,15.63,17300.0,13.5509,13.5682,13.5422,13.5682,17300.0
2009-01-07 14:25:00,15.63,15.71,15.63,15.68,56100.0,13.5682,13.6377,13.5682,13.6116,56100.0
2009-01-07 14:30:00,15.68,15.71,15.6,15.6,27300.0,13.6116,13.6377,13.5422,13.5422,27300.0
2009-01-07 14:35:00,15.61,15.67,15.6,15.66,23000.0,13.5509,13.603,13.5422,13.5943,23000.0
2009-01-07 14:40:00,15.66,15.78,15.66,15.73,37700.0,13.5943,13.6985,13.5943,13.6551,37700.0
2009-01-07 14:45:00,15.74,15.74,15.64,15.65,39900.0,13.6637,13.6637,13.5769,13.5856,39900.0
2009-01-07 14:50:00,15.64,15.65,15.61,15.64,27000.0,13.5769,13.5856,13.5509,13.5769,27000.0
2009-01-07 14:55:00,15.63,15.7,15.63,15.68,17800.0,13.5682,13.629,13.5682,13.6116,17800.0
2009-01-07 15:00:00,15.68,15.75,15.67,15.75,30200.0,13.6116,13.6724,13.603,13.6724,30200.0
2009-01-07 15:05:00,15.75,15.75,15.65,15.68,33200.0,13.6724,13.6724,13.5856,13.6116,33200.0
2009-01-07 15:10:00,15.68,15.75,15.68,15.75,18100.0,13.6116,13.6724,13.6116,13.6724,18100.0
2009-01-07 15:15:00,15.74,15.74,15.69,15.7,118900.0,13.6637,13.6637,13.6203,13.629,118900.0
2009-01-07 15:20:00,15.7,15.7,15.63,15.65,59900.0,13.629,13.629,13.5682,13.5856,59900.0
2009-01-07 15:25:00,15.64,15.68,15.63,15.64,96200.0,13.5769,13.6116,13.5682,13.5769,96200.0
2009-01-07 15:30:00,15.64,15.68,15.59,15.62,113000.0,13.5769,13.6116,13.5335,13.5596,113000.0
2009-01-07 15:35:00,15.62,15.66,15.59,15.62,44400.0,13.5596,13.5943,13.5335,13.5596,44400.0
2009-01-07 15:40:00,15.62,15.62,15.6,15.61,17900.0,13.5596,13.5596,13.5422,13.5509,17900.0
2009-01-07 15:45:00,15.61,15.62,15.58,15.59,52500.0,13.5509,13.5596,13.5248,13.5335,52500.0
2009-01-07 15:50:00,15.59,15.59,15.56,15.56,53300.0,13.5335,13.5335,13.5075,13.5075,53300.0
2009-01-07 15:55:00,15.56,15.57,15.47,15.49,201100.0,13.5075,13.5162,13.4294,13.4467,201100.0
2009-01-08 09:30:00,15.46,15.75,15.22,15.74,95600.0,13.4207,13.6724,13.2123,13.6637,95600.0
2009-01-08 09:35:00,15.73,15.99,15.71,15.83,127200.0,13.6551,13.8808,13.6377,13.7419,127200.0
2009-01-08 09:40:00,15.81,15.82,15.44,15.54,95100.0,13.7245,13.7332,13.4033,13.4901,95100.0
2009-01-08 09:45:00,15.56,15.58,14.94,14.94,101500.0,13.5075,13.5248,12.9693,12.9693,101500.0
2009-01-08 09:50:00,14.95,15.02,14.64,14.67,153600.0,12.9779,13.0387,12.7088,12.7349,153600.0
2009-01-08 09:55:00,14.66,14.85,14.57,14.65,129800.0,12.7262,12.8911,12.6481,12.7175,129800.0
2009-01-08 10:00:00,14.65,14.66,14.44,14.49,84500.0,12.7175,12.7262,12.5352,12.5786,84500.0
2009-01-08 10:05:00,14.49,14.49,14.21,14.45,128000.0,12.5786,12.5786,12.3356,12.5439,128000.0
2009-01-08 10:10:00,14.46,14.47,14.32,14.32,104900.0,12.5526,12.5613,12.431,12.431,104900.0
2009-01-08 10:15:00,14.32,14.32,14.15,14.21,84800.0,12.431,12.431,12.2835,12.3356,84800.0
2009-01-08 10:20:00,14.19,14.39,14.19,14.31,38600.0,12.3182,12.4918,12.3182,12.4224,38600.0
2009-01-08 10:25:00,14.31,14.48,14.3,14.48,73700.0,12.4224,12.5699,12.4137,12.5699,73700.0
2009-01-08 10:30:00,14.48,14.64,14.45,14.61,50600.0,12.5699,12.7088,12.5439,12.6828,50600.0
2009-01-08 10:35:00,14.61,14.74,14.61,14.71,30200.0,12.6828,12.7956,12.6828,12.7696,30200.0
2009-01-08 10:40:00,14.71,14.92,14.71,14.81,86700.0,12.7696,12.9519,12.7696,12.8564,86700.0
2009-01-08 10:45:00,14.83,14.89,14.82,14.89,53200.0,12.8738,12.9259,12.8651,12.9259,53200.0
2009-01-08 10:50:00,14.88,14.97,14.86,14.93,84400.0,12.9172,12.9953,12.8998,12.9606,84400.0
2009-01-08 10:55:00,14.93,15.05,14.87,15.05,71600.0,12.9606,13.0648,12.9085,13.0648,71600.0
2009-01-08 11:00:00,15.05,15.14,15.02,15.06,67200.0,13.0648,13.1429,13.0387,13.0734,67200.0
2009-01-08 11:05:00,15.06,15.09,15.0,15.07,98200.0,13.0734,13.0995,13.0213,13.0821,98200.0
2009-01-08 11:10:00,15.07,15.13,15.04,15.08,27400.0,13.0821,13.1342,13.0561,13.0908,27400.0
2009-01-08 11:15:00,15.08,15.13,15.06,15.11,20300.0,13.0908,13.1342,13.0734,13.1168,20300.0
2009-01-08 11:20:00,15.11,15.19,15.09,15.18,25600.0,13.1168,13.1863,13.0995,13.1776,25600.0
2009-01-08 11:25:00,15.18,15.26,15.03,15.03,55600.0,13.1776,13.2471,13.0474,13.0474,55600.0
2009-01-08 11:30:00,15.03,15.04,14.95,14.96,29200.0,13.0474,13.0561,12.9779,12.9866,29200.0
2009-01-08 11:35:00,14.96,15.02,14.93,14.95,24700.0,12.9866,13.0387,12.9606,12.9779,24700.0
2009-01-08 11:40:00,14.94,15.0,14.92,14.96,76400.0,12.9693,13.0213,12.9519,12.9866,76400.0
2009-01-08 11:45:00,14.96,15.0,14.95,14.99,18300.0,12.9866,13.0213,12.9779,13.0127,18300.0
2009-01-08 11:50:00,14.98,15.0,14.93,15.0,49500.0,13.004,13.0213,12.9606,13.0213,49500.0
2009-01-08 11:55:00,14.99,14.99,14.95,14.96,22900.0,13.0127,13.0127,12.9779,12.9866,22900.0
2009-01-08 12:00:00,14.96,14.97,14.93,14.97,50600.0,12.9866,12.9953,12.9606,12.9953,50600.0
2009-01-08 12:05:00,14.96,14.97,14.95,14.95,13000.0,12.9866,12.9953,12.9779,12.9779,13000.0
2009-01-08 12:10:00,14.96,14.97,14.95,14.95,22600.0,12.9866,12.9953,12.9779,12.9779,22600.0
2009-01-08 12:15:00,14.96,14.96,14.95,14.95,16100.0,12.9866,12.9866,12.9779,12.9779,16100.0
2009-01-08 12:20:00,14.95,14.96,14.9,14.94,27900.0,12.9779,12.9866,12.9345,12.9693,27900.0
2009-01-08 12:25:00,14.94,14.98,14.93,14.98,15700.0,12.9693,13.004,12.9606,13.004,15700.0
2009-01-08 12:30:00,14.99,14.99,14.94,14.94,20800.0,13.0127,13.0127,12.9693,12.9693,20800.0
2009-01-08 12:35:00,14.95,15.0,14.95,14.97,51400.0,12.9779,13.0213,12.9779,12.9953,51400.0
2009-01-08 12:40:00,14.96,15.0,14.96,14.98,34300.0,12.9866,13.0213,12.9866,13.004,34300.0
2009-01-08 12:45:00,14.97,14.99,14.95,14.98,28200.0,12.9953,13.0127,12.9779,13.004,28200.0
2009-01-08 12:50:00,14.98,15.1,14.98,15.07,32000.0,13.004,13.1082,13.004,13.0821,32000.0
2009-01-08 12:55:00,15.06,15.08,14.96,14.96,13200.0,13.0734,13.0908,12.9866,12.9866,13200.0
2009-01-08 13:00:00,14.96,15.03,14.95,15.02,63100.0,12.9866,13.0474,12.9779,13.0387,63100.0
2009-01-08 13:05:00,15.02,15.04,14.98,14.98,20100.0,13.0387,13.0561,13.004,13.004,20100.0
2009-01-08 13:10:00,14.98,15.01,14.95,15.0,28400.0,13.004,13.03,12.9779,13.0213,28400.0
2009-01-08 13:15:00,15.0,15.02,14.99,15.01,14000.0,13.0213,13.0387,13.0127,13.03,14000.0
2009-01-08 13:20:00,15.01,15.02,14.98,15.02,6800.0,13.03,13.0387,13.004,13.0387,6800.0
2009-01-08 13:25:00,15.02,15.02,14.95,14.96,33700.0,13.0387,13.0387,12.9779,12.9866,33700.0
2009-01-08 13:30:00,14.95,14.96,14.95,14.95,8600.0,12.9779,12.9866,12.9779,12.9779,8600.0
2009-01-08 13:35:00,14.95,15.05,14.95,15.05,39000.0,12.9779,13.0648,12.9779,13.0648,39000.0
2009-01-08 13:40:00,15.04,15.06,15.03,15.03,9000.0,13.0561,13.0734,13.0474,13.0474,9000.0
2009-01-08 13:45:00,15.04,15.06,15.03,15.05,19200.0,13.0561,13.0734,13.0474,13.0648,19200.0
2009-01-08 13:50:00,15.05,15.05,15.0,15.0,13900.0,13.0648,13.0648,13.0213,13.0213,13900.0
2009-01-08 13:55:00,15.01,15.02,14.99,15.0,45100.0,13.03,13.0387,13.0127,13.0213,45100.0
2009-01-08 14:00:00,14.99,14.99,14.92,14.96,56300.0,13.0127,13.0127,12.9519,12.9866,56300.0
2009-01-08 14:05:00,14.96,15.03,14.96,15.03,16600.0,12.9866,13.0474,12.9866,13.0474,16600.0
2009-01-08 14:10:00,15.03,15.08,15.02,15.07,19400.0,13.0474,13.0908,13.0387,13.0821,19400.0
2009-01-08 14:15:00,15.07,15.15,15.05,15.06,33300.0,13.0821,13.1516,13.0648,13.0734,33300.0
2009-01-08 14:20:00,15.05,15.06,15.05,15.06,9500.0,13.0648,13.0734,13.0648,13.0734,9500.0
2009-01-08 14:25:00,15.05,15.07,15.05,15.05,37800.0,13.0648,13.0821,13.0648,13.0648,37800.0
2009-01-08 14:30:00,15.05,15.05,14.97,14.97,17600.0,13.0648,13.0648,12.9953,12.9953,17600.0
2009-01-08 14:35:00,14.98,14.99,14.97,14.99,11500.0,13.004,13.0127,12.9953,13.0127,11500.0
2009-01-08 14:40:00,15.0,15.05,14.96,15.05,15600.0,13.0213,13.0648,12.9866,13.0648,15600.0
2009-01-08 14:45:00,15.05,15.07,15.0,15.03,25200.0,13.0648,13.0821,13.0213,13.0474,25200.0
2009-01-08 14:50:00,15.03,15.04,15.01,15.02,18500.0,13.0474,13.0561,13.03,13.0387,18500.0
2009-01-08 14:55:00,15.02,15.04,14.99,15.0,21100.0,13.0387,13.0561,13.0127,13.0213,21100.0
2009-01-08 15:00:00,15.0,15.08,15.0,15.06,25900.0,13.0213,13.0908,13.0213,13.0734,25900.0
2009-01-08 15:05:00,15.05,15.06,14.99,15.02,32400.0,13.0648,13.0734,13.0127,13.0387,32400.0
2009-01-08 15:10:00,15.01,15.05,15.0,15.02,28700.0,13.03,13.0648,13.0213,13.0387,28700.0
2009-01-08 15:15:00,15.03,15.06,15.01,15.04,26500.0,13.0474,13.0734,13.03,13.0561,26500.0
2009-01-08 15:20:00,15.04,15.07,14.98,15.03,42100.0,13.0561,13.0821,13.004,13.0474,42100.0
2009-01-08 15:25:00,15.03,15.06,14.95,14.98,60400.0,13.0474,13.0734,12.9779,13.004,60400.0
2009-01-08 15:30:00,14.99,15.04,14.95,15.04,47900.0,13.0127,13.0561,12.9779,13.0561,47900.0
2009-01-08 15:35:00,15.04,15.06,14.96,14.99,49500.0,13.0561,13.0734,12.9866,13.0127,49500.0
2009-01-08 15:40:00,14.99,15.03,14.99,15.03,54600.0,13.0127,13.0474,13.0127,13.0474,54600.0
2009-01-08 15:45:00,15.03,15.05,14.99,15.01,64400.0,13.0474,13.0648,13.0127,13.03,64400.0
2009-01-08 15:50:00,15.0,15.05,15.0,15.01,58800.0,13.0213,13.0648,13.0213,13.03,58800.0
2009-01-08 15:55:00,15.01,15.05,15.0,15.05,89200.0,13.03,13.0648,13.0213,13.0648,89200.0
2009-01-09 09:30:00,15.04,15.32,15.04,15.23,31800.0,13.0561,13.2991,13.0561,13.221,31800.0
2009-01-09 09:35:00,15.21,15.21,14.96,14.98,29700.0,13.2036,13.2036,12.9866,13.004,29700.0
2009-01-09 09:40:00,14.97,15.03,14.95,14.96,28300.0,12.9953,13.0474,12.9779,12.9866,28300.0
2009-01-09 09:45:00,14.96,15.01,14.94,14.95,56900.0,12.9866,13.03,12.9693,12.9779,56900.0
2009-01-09 09:50:00,14.95,14.95,14.77,14.77,58800.0,12.9779,12.9779,12.8217,12.8217,58800.0
2009-01-09 09:55:00,14.77,14.84,14.71,14.82,12500.0,12.8217,12.8825,12.7696,12.8651,12500.0
2009-01-09 10:00:00,14.82,14.85,14.78,14.85,9600.0,12.8651,12.8911,12.8304,12.8911,9600.0
2009-01-09 10:05:00,14.85,14.85,14.81,14.82,7500.0,12.8911,12.8911,12.8564,12.8651,7500.0
2009-01-09 10:10:00,14.82,14.84,14.81,14.81,8800.0,12.8651,12.8825,12.8564,12.8564,8800.0
2009-01-09 10:15:00,14.81,14.82,14.76,14.78,20800.0,12.8564,12.8651,12.813,12.8304,20800.0
2009-01-09 10:20:00,14.77,14.81,14.76,14.8,10400.0,12.8217,12.8564,12.813,12.8477,10400.0
2009-01-09 10:25:00,14.8,14.82,14.74,14.75,25000.0,12.8477,12.8651,12.7956,12.8043,25000.0
2009-01-09 10:30:00,14.73,14.73,14.65,14.65,24200.0,12.787,12.787,12.7175,12.7175,24200.0
2009-01-09 10:35:00,14.65,14.7,14.61,14.69,13900.0,12.7175,12.7609,12.6828,12.7522,13900.0
2009-01-09 10:40:00,14.69,14.71,14.69,14.7,7800.0,12.7522,12.7696,12.7522,12.7609,7800.0
2009-01-09 10:45:00,14.7,14.73,14.7,14.72,16600.0,12.7609,12.787,12.7609,12.7783,16600.0
2009-01-09 10:50:00,14.73,14.87,14.72,14.86,41900.0,12.787,12.9085,12.7783,12.8998,41900.0
2009-01-09 10:55:00,14.87,14.87,14.83,14.84,15600.0,12.9085,12.9085,12.8738,12.8825,15600.0
2009-01-09 11:00:00,14.83,14.83,14.75,14.76,14200.0,12.8738,12.8738,12.8043,12.813,14200.0
2009-01-09 11:05:00,14.76,14.78,14.75,14.77,9300.0,12.813,12.8304,12.8043,12.8217,9300.0
2009-01-09 11:10:00,14.77,14.8,14.75,14.79,11700.0,12.8217,12.8477,12.8043,12.839,11700.0
2009-01-09 11:15:00,14.79,14.79,14.76,14.76,8200.0,12.839,12.839,12.813,12.813,8200.0
2009-01-09 11:20:00,14.77,14.91,14.77,14.89,24900.0,12.8217,12.9432,12.8217,12.9259,24900.0
2009-01-09 11:25:00,14.88,14.88,14.82,14.82,8400.0,12.9172,12.9172,12.8651,12.8651,8400.0
2009-01-09 11:30:00,14.82,14.82,14.76,14.78,16400.0,12.8651,12.8651,12.813,12.8304,16400.0
2009-01-09 11:35:00,14.78,14.81,14.76,14.81,15400.0,12.8304,12.8564,12.813,12.8564,15400.0
2009-01-09 11:40:00,14.81,14.82,14.76,14.76,16000.0,12.8564,12.8651,12.813,12.813,16000.0
2009-01-09 11:45:00,14.77,14.78,14.76,14.78,7500.0,12.8217,12.8304,12.813,12.8304,7500.0
2009-01-09 11:50:00,14.78,14.8,14.74,14.75,11300.0,12.8304,12.8477,12.7956,12.8043,11300.0
2009-01-09 11:55:00,14.75,14.78,14.75,14.78,5700.0,12.8043,12.8304,12.8043,12.8304,5700.0
2009-01-09 12:00:00,14.78,14.79,14.78,14.79,3500.0,12.8304,12.839,12.8304,12.839,3500.0
2009-01-09 12:05:00,14.79,14.84,14.79,14.84,10100.0,12.839,12.8825,12.839,12.8825,10100.0
2009-01-09 12:10:00,14.84,14.84,14.8,14.8,9000.0,12.8825,12.8825,12.8477,12.8477,9000.0
2009-01-09 12:15:00,14.8,14.81,14.77,14.79,5900.0,12.8477,12.8564,12.8217,12.839,5900.0
2009-01-09 12:20:00,14.79,14.8,14.78,14.8,7300.0,12.839,12.8477,12.8304,12.8477,7300.0
2009-01-09 12:25:00,14.8,14.8,14.79,14.8,3200.0,12.8477,12.8477,12.839,12.8477,3200.0
2009-01-09 12:30:00,14.79,14.8,14.78,14.8,14600.0,12.839,12.8477,12.8304,12.8477,14600.0
2009-01-09 12:35:00,14.8,14.81,14.8,14.81,8700.0,12.8477,12.8564,12.8477,12.8564,8700.0
2009-01-09 12:40:00,14.81,14.81,14.75,14.75,21900.0,12.8564,12.8564,12.8043,12.8043,21900.0
2009-01-09 12:45:00,14.76,14.78,14.75,14.77,9800.0,12.813,12.8304,12.8043,12.8217,9800.0
2009-01-09 12:50:00,14.77,14.81,14.77,14.81,7800.0,12.8217,12.8564,12.8217,12.8564,7800.0
2009-01-09 12:55:00,14.81,14.81,14.8,14.81,4700.0,12.8564,12.8564,12.8477,12.8564,4700.0
2009-01-09 13:00:00,14.81,14.81,14.79,14.8,25800.0,12.8564,12.8564,12.839,12.8477,25800.0
2009-01-09 13:05:00,14.79,14.8,14.73,14.74,16200.0,12.839,12.8477,12.787,12.7956,16200.0
2009-01-09 13:10:00,14.74,14.75,14.73,14.75,4200.0,12.7956,12.8043,12.787,12.8043,4200.0
2009-01-09 13:15:00,14.74,14.78,14.7,14.77,17300.0,12.7956,12.8304,12.7609,12.8217,17300.0
2009-01-09 13:20:00,14.77,14.8,14.76,14.77,7600.0,12.8217,12.8477,12.813,12.8217,7600.0
2009-01-09 13:25:00,14.77,14.79,14.76,14.79,4600.0,12.8217,12.839,12.813,12.839,4600.0
2009-01-09 13:30:00,14.78,14.79,14.77,14.78,8700.0,12.8304,12.839,12.8217,12.8304,8700.0
2009-01-09 13:35:00,14.79,14.82,14.79,14.81,31500.0,12.839,12.8651,12.839,12.8564,31500.0
2009-01-09 13:40:00,14.81,14.87,14.81,14.85,24500.0,12.8564,12.9085,12.8564,12.8911,24500.0
2009-01-09 13:45:00,14.86,14.9,14.85,14.89,32500.0,12.8998,12.9345,12.8911,12.9259,32500.0
2009-01-09 13:50:00,14.9,14.9,14.85,14.87,45700.0,12.9345,12.9345,12.8911,12.9085,45700.0
2009-01-09 13:55:00,14.87,14.93,14.87,14.92,17600.0,12.9085,12.9606,12.9085,12.9519,17600.0
2009-01-09 14:00:00,14.93,14.98,14.93,14.98,22000.0,12.9606,13.004,12.9606,13.004,22000.0
2009-01-09 14:05:00,14.99,15.01,14.97,15.0,15900.0,13.0127,13.03,12.9953,13.0213,15900.0
2009-01-09 14:10:00,15.0,15.0,14.96,14.97,7200.0,13.0213,13.0213,12.9866,12.9953,7200.0
2009-01-09 14:15:00,14.97,15.01,14.96,15.01,20900.0,12.9953,13.03,12.9866,13.03,20900.0
2009-01-09 14:20:00,15.01,15.01,14.99,15.01,6100.0,13.03,13.03,13.0127,13.03,6100.0
2009-01-09 14:25:00,15.0,15.01,14.99,15.01,16400.0,13.0213,13.03,13.0127,13.03,16400.0
2009-01-09 14:30:00,15.01,15.11,15.0,15.07,36800.0,13.03,13.1168,13.0213,13.0821,36800.0
2009-01-09 14:35:00,15.07,15.08,15.04,15.04,18300.0,13.0821,13.0908,13.0561,13.0561,18300.0
2009-01-09 14:40:00,15.04,15.04,14.99,15.04,23500.0,13.0561,13.0561,13.0127,13.0561,23500.0
2009-01-09 14:45:00,15.04,15.05,14.98,14.98,18600.0,13.0561,13.0648,13.004,13.004,18600.0
2009-01-09 14:50:00,14.98,15.0,14.98,14.98,8300.0,13.004,13.0213,13.004,13.004,8300.0
2009-01-09 14:55:00,14.99,15.01,14.98,14.99,7100.0,13.0127,13.03,13.004,13.0127,7100.0
2009-01-09 15:00:00,14.99,15.03,14.98,15.01,16100.0,13.0127,13.0474,13.004,13.03,16100.0
2009-01-09 15:05:00,15.01,15.03,14.95,14.96,16600.0,13.03,13.0474,12.9779,12.9866,16600.0
2009-01-09 15:10:00,14.95,14.96,14.92,14.92,17900.0,12.9779,12.9866,12.9519,12.9519,17900.0
2009-01-09 15:15:00,14.93,14.93,14.89,14.92,13600.0,12.9606,12.9606,12.9259,12.9519,13600.0
2009-01-09 15:20:00,14.93,14.98,14.92,14.93,33400.0,12.9606,13.004,12.9519,12.9606,33400.0
2009-01-09 15:25:00,14.94,14.94,14.87,14.91,30500.0,12.9693,12.9693,12.9085,12.9432,30500.0
2009-01-09 15:30:00,14.91,14.99,14.91,14.98,24800.0,12.9432,13.0127,12.9432,13.004,24800.0
2009-01-09 15:35:00,14.98,15.01,14.95,14.98,21800.0,13.004,13.03,12.9779,13.004,21800.0
2009-01-09 15:40:00,14.97,14.97,14.9,14.92,30700.0,12.9953,12.9953,12.9345,12.9519,30700.0
2009-01-09 15:45:00,14.92,14.95,14.9,14.93,40500.0,12.9519,12.9779,12.9345,12.9606,40500.0
2009-01-09 15:50:00,14.93,14.95,14.85,14.87,51100.0,12.9606,12.9779,12.8911,12.9085,51100.0
2009-01-09 15:55:00,14.87,14.88,14.84,14.87,59500.0,12.9085,12.9172,12.8825,12.9085,59500.0
2009-01-12 09:30:00,14.77,15.13,14.65,14.87,75500.0,12.8217,13.1342,12.7175,12.9085,75500.0
2009-01-12 09:35:00,14.87,14.89,14.78,14.81,7700.0,12.9085,12.9259,12.8304,12.8564,7700.0
2009-01-12 09:40:00,14.81,14.93,14.76,14.77,31700.0,12.8564,12.9606,12.813,12.8217,31700.0
2009-01-12 09:45:00,14.78,14.87,14.77,14.83,19600.0,12.8304,12.9085,12.8217,12.8738,19600.0
2009-01-12 09:50:00,14.84,14.9,14.83,14.89,16300.0,12.8825,12.9345,12.8738,12.9259,16300.0
2009-01-12 09:55:00,14.89,14.98,14.88,14.98,12900.0,12.9259,13.004,12.9172,13.004,12900.0
2009-01-12 10:00:00,14.98,15.0,14.92,14.92,26100.0,13.004,13.0213,12.9519,12.9519,26100.0
2009-01-12 10:05:00,14.93,14.95,14.9,14.93,29100.0,12.9606,12.9779,12.9345,12.9606,29100.0
2009-01-12 10:10:00,14.93,14.97,14.92,14.96,21100.0,12.9606,12.9953,12.9519,12.9866,21100.0
2009-01-12 10:15:00,14.95,15.04,14.95,15.01,21800.0,12.9779,13.0561,12.9779,13.03,21800.0
2009-01-12 10:20:00,15.01,15.05,15.01,15.02,28400.0,13.03,13.0648,13.03,13.0387,28400.0
2009-01-12 10:25:00,15.02,15.08,14.98,15.07,24100.0,13.0387,13.0908,13.004,13.0821,24100.0
2009-01-12 10:30:00,15.06,15.07,15.01,15.02,24800.0,13.0734,13.0821,13.03,13.0387,24800.0
2009-01-12 10:35:00,15.02,15.11,15.01,15.11,32100.0,13.0387,13.1168,13.03,13.1168,32100.0
2009-01-12 10:40:00,15.12,15.16,15.11,15.16,24700.0,13.1255,13.1602,13.1168,13.1602,24700.0
2009-01-12 10:45:00,15.16,15.19,15.15,15.17,16400.0,13.1602,13.1863,13.1516,13.1689,16400.0
2009-01-12 10:50:00,15.17,15.21,15.17,15.2,26500.0,13.1689,13.2036,13.1689,13.195,26500.0
2009-01-12 10:55:00,15.2,15.25,15.2,15.23,25600.0,13.195,13.2384,13.195,13.221,25600.0
2009-01-12 11:00:00,15.23,15.28,15.21,15.27,39100.0,13.221,13.2644,13.2036,13.2557,39100.0
2009-01-12 11:05:00,15.28,15.32,15.26,15.31,22600.0,13.2644,13.2991,13.2471,13.2905,22600.0
2009-01-12 11:10:00,15.31,15.31,15.21,15.23,55700.0,13.2905,13.2905,13.2036,13.221,55700.0
2009-01-12 11:15:00,15.23,15.31,15.23,15.3,47500.0,13.221,13.2905,13.221,13.2818,47500.0
2009-01-12 11:20:00,15.29,15.38,15.29,15.38,26200.0,13.2731,13.3512,13.2731,13.3512,26200.0
2009-01-12 11:25:00,15.38,15.4,15.35,15.39,26800.0,13.3512,13.3686,13.3252,13.3599,26800.0
2009-01-12 11:30:00,15.39,15.4,15.36,15.37,28400.0,13.3599,13.3686,13.3339,13.3425,28400.0
2009-01-12 11:35:00,15.37,15.39,15.24,15.26,50200.0,13.3425,13.3599,13.2297,13.2471,50200.0
2009-01-12 11:40:00,15.25,15.28,15.21,15.26,26400.0,13.2384,13.2644,13.2036,13.2471,26400.0
2009-01-12 11:45:00,15.25,15.33,15.25,15.32,13700.0,13.2384,13.3078,13.2384,13.2991,13700.0
2009-01-12 11:50:00,15.32,15.34,15.32,15.34,8700.0,13.2991,13.3165,13.2991,13.3165,8700.0
2009-01-12 11:55:00,15.35,15.35,15.32,15.32,12400.0,13.3252,13.3252,13.2991,13.2991,12400.0
2009-01-12 12:00:00,15.32,15.33,15.28,15.3,24100.0,13.2991,13.3078,13.2644,13.2818,24100.0
2009-01-12 12:05:00,15.29,15.32,15.29,15.31,6800.0,13.2731,13.2991,13.2731,13.2905,6800.0
2009-01-12 12:10:00,15.31,15.37,15.3,15.37,11700.0,13.2905,13.3425,13.2818,13.3425,11700.0
2009-01-12 12:15:00,15.37,15.37,15.34,15.35,7700.0,13.3425,13.3425,13.3165,13.3252,7700.0
2009-01-12 12:20:00,15.34,15.35,15.3,15.31,11600.0,13.3165,13.3252,13.2818,13.2905,11600.0
2009-01-12 12:25:00,15.32,15.36,15.29,15.36,18600.0,13.2991,13.3339,13.2731,13.3339,18600.0
2009-01-12 12:30:00,15.36,15.4,15.36,15.4,11000.0,13.3339,13.3686,13.3339,13.3686,11000.0
2009-01-12 12:35:00,15.4,15.45,15.39,15.44,28900.0,13.3686,13.412,13.3599,13.4033,28900.0
2009-01-12 12:40:00,15.44,15.5,15.44,15.48,24100.0,13.4033,13.4554,13.4033,13.438,24100.0
2009-01-12 12:45:00,15.48,15.51,15.45,15.45,26100.0,13.438,13.4641,13.412,13.412,26100.0
2009-01-12 12:50:00,15.45,15.48,15.43,15.47,12600.0,13.412,13.438,13.3946,13.4294,12600.0
2009-01-12 12:55:00,15.47,15.52,15.46,15.52,16000.0,13.4294,13.4728,13.4207,13.4728,16000.0
2009-01-12 13:00:00,15.52,15.56,15.5,15.56,37000.0,13.4728,13.5075,13.4554,13.5075,37000.0
2009-01-12 13:05:00,15.56,15.6,15.55,15.6,23100.0,13.5075,13.5422,13.4988,13.5422,23100.0
2009-01-12 13:10:00,15.6,15.64,15.6,15.63,10400.0,13.5422,13.5769,13.5422,13.5682,10400.0
2009-01-12 13:15:00,15.63,15.63,15.61,15.62,11600.0,13.5682,13.5682,13.5509,13.5596,11600.0
2009-01-12 13:20:00,15.63,15.69,15.62,15.68,38700.0,13.5682,13.6203,13.5596,13.6116,38700.0
2009-01-12 13:25:00,15.67,15.69,15.66,15.69,19500.0,13.603,13.6203,13.5943,13.6203,19500.0
2009-01-12 13:30:00,15.69,15.69,15.67,15.68,20900.0,13.6203,13.6203,13.603,13.6116,20900.0
2009-01-12 13:35:00,15.67,15.68,15.67,15.68,28600.0,13.603,13.6116,13.603,13.6116,28600.0
2009-01-12 13:40:00,15.67,15.71,15.67,15.69,30500.0,13.603,13.6377,13.603,13.6203,30500.0
2009-01-12 13:45:00,15.7,15.8,15.7,15.78,28400.0,13.629,13.7158,13.629,13.6985,28400.0
2009-01-12 13:50:00,15.79,15.85,15.78,15.84,26300.0,13.7071,13.7592,13.6985,13.7505,26300.0
2009-01-12 13:55:00,15.84,15.85,15.81,15.83,48800.0,13.7505,13.7592,13.7245,13.7419,48800.0
2009-01-12 14:00:00,15.83,15.84,15.76,15.82,49800.0,13.7419,13.7505,13.6811,13.7332,49800.0
2009-01-12 14:05:00,15.81,15.9,15.81,15.85,45600.0,13.7245,13.8026,13.7245,13.7592,45600.0
2009-01-12 14:10:00,15.84,15.88,15.84,15.86,16900.0,13.7505,13.7853,13.7505,13.7679,16900.0
2009-01-12 14:15:00,15.86,15.95,15.85,15.94,38800.0,13.7679,13.846,13.7592,13.8374,38800.0
2009-01-12 14:20:00,15.94,15.98,15.93,15.96,55100.0,13.8374,13.8721,13.8287,13.8547,55100.0
2009-01-12 14:25:00,15.95,15.99,15.94,15.95,16500.0,13.846,13.8808,13.8374,13.846,16500.0
2009-01-12 14:30:00,15.94,15.98,15.92,15.97,47800.0,13.8374,13.8721,13.82,13.8634,47800.0
2009-01-12 14:35:00,15.97,16.04,15.97,16.0,84000.0,13.8634,13.9242,13.8634,13.8894,84000.0
2009-01-12 14:40:00,16.01,16.01,15.81,15.88,95100.0,13.8981,13.8981,13.7245,13.7853,95100.0
2009-01-12 14:45:00,15.86,15.89,15.66,15.68,97800.0,13.7679,13.7939,13.5943,13.6116,97800.0
2009-01-12 14:50:00,15.68,15.7,15.59,15.59,90600.0,13.6116,13.629,13.5335,13.5335,90600.0
2009-01-12 14:55:00,15.6,15.7,15.56,15.68,65100.0,13.5422,13.629,13.5075,13.6116,65100.0
2009-01-12 15:00:00,15.69,15.77,15.68,15.72,56700.0,13.6203,13.6898,13.6116,13.6464,56700.0
2009-01-12 15:05:00,15.71,15.74,15.54,15.55,112200.0,13.6377,13.6637,13.4901,13.4988,112200.0
2009-01-12 15:10:00,15.55,15.55,15.43,15.44,70700.0,13.4988,13.4988,13.3946,13.4033,70700.0
2009-01-12 15:15:00,15.46,15.47,15.29,15.31,145700.0,13.4207,13.4294,13.2731,13.2905,145700.0
2009-01-12 15:20:00,15.3,15.32,15.19,15.23,135100.0,13.2818,13.2991,13.1863,13.221,135100.0
2009-01-12 15:25:00,15.23,15.24,15.07,15.18,155600.0,13.221,13.2297,13.0821,13.1776,155600.0
2009-01-12 15:30:00,15.18,15.22,15.01,15.08,112400.0,13.1776,13.2123,13.03,13.0908,112400.0
2009-01-12 15:35:00,15.08,15.1,15.0,15.05,168300.0,13.0908,13.1082,13.0213,13.0648,168300.0
2009-01-12 15:40:00,15.06,15.06,14.86,14.98,214900.0,13.0734,13.0734,12.8998,13.004,214900.0
2009-01-12 15:45:00,14.99,15.07,14.95,15.05,126500.0,13.0127,13.0821,12.9779,13.0648,126500.0
2009-01-12 15:50:00,15.06,15.17,15.05,15.14,70800.0,13.0734,13.1689,13.0648,13.1429,70800.0
2009-01-12 15:55:00,15.13,15.19,15.13,15.15,110900.0,13.1342,13.1863,13.1342,13.1516,110900.0
2009-01-13 09:30:00,15.1,15.18,15.08,15.11,13900.0,13.1082,13.1776,13.0908,13.1168,13900.0
2009-01-13 09:35:00,15.13,15.13,14.86,14.88,18700.0,13.1342,13.1342,12.8998,12.9172,18700.0
2009-01-13 09:40:00,14.87,15.06,14.87,15.06,17000.0,12.9085,13.0734,12.9085,13.0734,17000.0
2009-01-13 09:45:00,15.07,15.24,15.03,15.23,37000.0,13.0821,13.2297,13.0474,13.221,37000.0
2009-01-13 09:50:00,15.21,15.25,15.1,15.12,32800.0,13.2036,13.2384,13.1082,13.1255,32800.0
2009-01-13 09:55:00,15.11,15.15,15.08,15.11,21300.0,13.1168,13.1516,13.0908,13.1168,21300.0
2009-01-13 10:00:00,15.1,15.13,15.02,15.07,22400.0,13.1082,13.1342,13.0387,13.0821,22400.0
2009-01-13 10:05:00,15.06,15.11,15.06,15.09,10000.0,13.0734,13.1168,13.0734,13.0995,10000.0
2009-01-13 10:10:00,15.09,15.19,15.08,15.18,10200.0,13.0995,13.1863,13.0908,13.1776,10200.0
2009-01-13 10:15:00,15.19,15.19,15.12,15.16,10500.0,13.1863,13.1863,13.1255,13.1602,10500.0
2009-01-13 10:20:00,15.17,15.17,15.11,15.11,6700.0,13.1689,13.1689,13.1168,13.1168,6700.0
2009-01-13 10:25:00,15.11,15.13,15.07,15.13,12600.0,13.1168,13.1342,13.0821,13.1342,12600.0
2009-01-13 10:30:00,15.13,15.15,15.09,15.09,12000.0,13.1342,13.1516,13.0995,13.0995,12000.0
2009-01-13 10:35:00,15.09,15.12,15.07,15.12,7200.0,13.0995,13.1255,13.0821,13.1255,7200.0
2009-01-13 10:40:00,15.12,15.16,15.12,15.15,7100.0,13.1255,13.1602,13.1255,13.1516,7100.0
2009-01-13 10:45:00,15.15,15.21,15.14,15.21,7900.0,13.1516,13.2036,13.1429,13.2036,7900.0
2009-01-13 10:50:00,15.21,15.24,15.2,15.24,12200.0,13.2036,13.2297,13.195,13.2297,12200.0
2009-01-13 10:55:00,15.26,15.28,15.2,15.22,17200.0,13.2471,13.2644,13.195,13.2123,17200.0
2009-01-13 11:00:00,15.21,15.22,15.16,15.18,12500.0,13.2036,13.2123,13.1602,13.1776,12500.0
2009-01-13 11:05:00,15.17,15.22,15.16,15.19,18500.0,13.1689,13.2123,13.1602,13.1863,18500.0
2009-01-13 11:10:00,15.19,15.19,15.1,15.12,13000.0,13.1863,13.1863,13.1082,13.1255,13000.0
2009-01-13 11:15:00,15.12,15.12,15.1,15.11,10200.0,13.1255,13.1255,13.1082,13.1168,10200.0
2009-01-13 11:20:00,15.1,15.11,15.09,15.09,14500.0,13.1082,13.1168,13.0995,13.0995,14500.0
2009-01-13 11:25:00,15.09,15.1,15.07,15.1,13100.0,13.0995,13.1082,13.0821,13.1082,13100.0
2009-01-13 11:30:00,15.1,15.15,15.1,15.13,11100.0,13.1082,13.1516,13.1082,13.1342,11100.0
2009-01-13 11:35:00,15.14,15.17,15.14,15.15,13200.0,13.1429,13.1689,13.1429,13.1516,13200.0
2009-01-13 11:40:00,15.15,15.15,15.05,15.05,23300.0,13.1516,13.1516,13.0648,13.0648,23300.0
2009-01-13 11:45:00,15.04,15.05,15.0,15.03,20700.0,13.0561,13.0648,13.0213,13.0474,20700.0
2009-01-13 11:50:00,15.04,15.04,15.02,15.02,8800.0,13.0561,13.0561,13.0387,13.0387,8800.0
2009-01-13 11:55:00,15.01,15.09,15.0,15.08,14000.0,13.03,13.0995,13.0213,13.0908,14000.0
2009-01-13 12:00:00,15.09,15.09,15.01,15.04,31700.0,13.0995,13.0995,13.03,13.0561,31700.0
2009-01-13 12:05:00,15.03,15.03,15.01,15.02,10000.0,13.0474,13.0474,13.03,13.0387,10000.0
2009-01-13 12:10:00,15.02,15.02,14.96,15.0,33300.0,13.0387,13.0387,12.9866,13.0213,33300.0
2009-01-13 12:15:00,14.99,14.99,14.95,14.99,18700.0,13.0127,13.0127,12.9779,13.0127,18700.0
2009-01-13 12:20:00,14.99,15.04,14.96,14.96,24900.0,13.0127,13.0561,12.9866,12.9866,24900.0
2009-01-13 12:25:00,14.97,15.0,14.97,15.0,16200.0,12.9953,13.0213,12.9953,13.0213,16200.0
2009-01-13 12:30:00,14.99,15.01,14.99,14.99,10900.0,13.0127,13.03,13.0127,13.0127,10900.0
2009-01-13 12:35:00,14.99,15.0,14.98,15.0,10000.0,13.0127,13.0213,13.004,13.0213,10000.0
2009-01-13 12:40:00,14.99,14.99,14.94,14.94,14700.0,13.0127,13.0127,12.9693,12.9693,14700.0
2009-01-13 12:45:00,14.93,14.93,14.9,14.91,10400.0,12.9606,12.9606,12.9345,12.9432,10400.0
2009-01-13 12:50:00,14.91,14.95,14.91,14.93,16900.0,12.9432,12.9779,12.9432,12.9606,16900.0
2009-01-13 12:55:00,14.93,14.94,14.9,14.92,27600.0,12.9606,12.9693,12.9345,12.9519,27600.0
2009-01-13 13:00:00,14.92,14.94,14.92,14.93,12100.0,12.9519,12.9693,12.9519,12.9606,12100.0
2009-01-13 13:05:00,14.94,14.96,14.94,14.95,4100.0,12.9693,12.9866,12.9693,12.9779,4100.0
2009-01-13 13:10:00,14.97,15.02,14.96,15.02,17100.0,12.9953,13.0387,12.9866,13.0387,17100.0
2009-01-13 13:15:00,15.02,15.02,14.96,14.97,13700.0,13.0387,13.0387,12.9866,12.9953,13700.0
2009-01-13 13:20:00,14.97,14.97,14.9,14.91,12900.0,12.9953,12.9953,12.9345,12.9432,12900.0
2009-01-13 13:25:00,14.91,14.92,14.9,14.91,17700.0,12.9432,12.9519,12.9345,12.9432,17700.0
2009-01-13 13:30:00,14.91,14.97,14.9,14.96,8900.0,12.9432,12.9953,12.9345,12.9866,8900.0
2009-01-13 13:35:00,14.96,14.96,14.93,14.93,9500.0,12.9866,12.9866,12.9606,12.9606,9500.0
2009-01-13 13:40:00,14.92,14.93,14.87,14.89,8100.0,12.9519,12.9606,12.9085,12.9259,8100.0
2009-01-13 13:45:00,14.89,14.91,14.87,14.87,15200.0,12.9259,12.9432,12.9085,12.9085,15200.0
2009-01-13 13:50:00,14.88,14.88,14.85,14.85,12000.0,12.9172,12.9172,12.8911,12.8911,12000.0
2009-01-13 13:55:00,14.85,14.87,14.82,14.86,17700.0,12.8911,12.9085,12.8651,12.8998,17700.0
2009-01-13 14:00:00,14.86,14.88,14.85,14.86,9700.0,12.8998,12.9172,12.8911,12.8998,9700.0
2009-01-13 14:05:00,14.86,14.93,14.86,14.9,11500.0,12.8998,12.9606,12.8998,12.9345,11500.0
2009-01-13 14:10:00,14.9,14.96,14.9,14.94,15600.0,12.9345,12.9866,12.9345,12.9693,15600.0
2009-01-13 14:15:00,14.95,14.95,14.93,14.93,6700.0,12.9779,12.9779,12.9606,12.9606,6700.0
2009-01-13 14:20:00,14.93,14.94,14.9,14.9,12000.0,12.9606,12.9693,12.9345,12.9345,12000.0
2009-01-13 14:25:00,14.9,14.91,14.87,14.9,39300.0,12.9345,12.9432,12.9085,12.9345,39300.0
2009-01-13 14:30:00,14.89,14.96,14.89,14.95,34000.0,12.9259,12.9866,12.9259,12.9779,34000.0
2009-01-13 14:35:00,14.95,14.96,14.93,14.94,13300.0,12.9779,12.9866,12.9606,12.9693,13300.0
2009-01-13 14:40:00,14.95,14.97,14.95,14.95,11300.0,12.9779,12.9953,12.9779,12.9779,11300.0
2009-01-13 14:45:00,14.95,14.99,14.95,14.96,28000.0,12.9779,13.0127,12.9779,12.9866,28000.0
2009-01-13 14:50:00,14.97,14.99,14.9,14.91,25000.0,12.9953,13.0127,12.9345,12.9432,25000.0
2009-01-13 14:55:00,14.92,14.98,14.9,14.9,28400.0,12.9519,13.004,12.9345,12.9345,28400.0
2009-01-13 15:00:00,14.9,14.9,14.86,14.88,37100.0,12.9345,12.9345,12.8998,12.9172,37100.0
2009-01-13 15:05:00,14.88,14.89,14.86,14.88,101500.0,12.9172,12.9259,12.8998,12.9172,101500.0
2009-01-13 15:10:00,14.88,14.91,14.86,14.89,50400.0,12.9172,12.9432,12.8998,12.9259,50400.0
2009-01-13 15:15:00,14.9,14.95,14.89,14.93,28200.0,12.9345,12.9779,12.9259,12.9606,28200.0
2009-01-13 15:20:00,14.93,15.02,14.93,15.01,55400.0,12.9606,13.0387,12.9606,13.03,55400.0
2009-01-13 15:25:00,15.0,15.03,14.99,15.0,141900.0,13.0213,13.0474,13.0127,13.0213,141900.0
2009-01-13 15:30:00,15.0,15.01,14.95,15.0,76900.0,13.0213,13.03,12.9779,13.0213,76900.0
2009-01-13 15:35:00,15.0,15.03,14.98,15.02,104500.0,13.0213,13.0474,13.004,13.0387,104500.0
2009-01-13 15:40:00,15.02,15.06,15.01,15.06,84400.0,13.0387,13.0734,13.03,13.0734,84400.0
2009-01-13 15:45:00,15.06,15.11,15.05,15.1,159400.0,13.0734,13.1168,13.0648,13.1082,159400.0
2009-01-13 15:50:00,15.1,15.12,15.03,15.06,79900.0,13.1082,13.1255,13.0474,13.0734,79900.0
2009-01-13 15:55:00,15.05,15.09,15.02,15.05,110200.0,13.0648,13.0995,13.0387,13.0648,110200.0
2009-01-14 09:30:00,14.63,14.94,14.63,14.9,30500.0,12.7002,12.9693,12.7002,12.9345,30500.0
2009-01-14 09:35:00,14.9,14.91,14.71,14.74,12900.0,12.9345,12.9432,12.7696,12.7956,12900.0
2009-01-14 09:40:00,14.76,14.84,14.69,14.7,14500.0,12.813,12.8825,12.7522,12.7609,14500.0
2009-01-14 09:45:00,14.69,14.71,14.63,14.68,48000.0,12.7522,12.7696,12.7002,12.7436,48000.0
2009-01-14 09:50:00,14.67,14.73,14.62,14.71,31400.0,12.7349,12.787,12.6915,12.7696,31400.0
2009-01-14 09:55:00,14.7,14.79,14.7,14.77,20300.0,12.7609,12.839,12.7609,12.8217,20300.0
2009-01-14 10:00:00,14.77,14.87,14.77,14.82,45600.0,12.8217,12.9085,12.8217,12.8651,45600.0
2009-01-14 10:05:00,14.82,14.86,14.8,14.83,42400.0,12.8651,12.8998,12.8477,12.8738,42400.0
2009-01-14 10:10:00,14.83,14.88,14.8,14.81,56900.0,12.8738,12.9172,12.8477,12.8564,56900.0
2009-01-14 10:15:00,14.82,14.84,14.79,14.82,53300.0,12.8651,12.8825,12.839,12.8651,53300.0
2009-01-14 10:20:00,14.83,14.84,14.79,14.82,24800.0,12.8738,12.8825,12.839,12.8651,24800.0
2009-01-14 10:25:00,14.81,14.85,14.81,14.84,14600.0,12.8564,12.8911,12.8564,12.8825,14600.0
2009-01-14 10:30:00,14.85,14.85,14.81,14.84,43400.0,12.8911,12.8911,12.8564,12.8825,43400.0
2009-01-14 10:35:00,14.85,14.85,14.78,14.78,37100.0,12.8911,12.8911,12.8304,12.8304,37100.0
2009-01-14 10:40:00,14.78,14.78,14.68,14.75,34700.0,12.8304,12.8304,12.7436,12.8043,34700.0
2009-01-14 10:45:00,14.75,14.8,14.72,14.8,25500.0,12.8043,12.8477,12.7783,12.8477,25500.0
2009-01-14 10:50:00,14.8,14.84,14.78,14.84,28500.0,12.8477,12.8825,12.8304,12.8825,28500.0
2009-01-14 10:55:00,14.84,14.9,14.81,14.85,44100.0,12.8825,12.9345,12.8564,12.8911,44100.0
2009-01-14 11:00:00,14.84,14.85,14.82,14.84,16000.0,12.8825,12.8911,12.8651,12.8825,16000.0
2009-01-14 11:05:00,14.82,14.83,14.75,14.76,33100.0,12.8651,12.8738,12.8043,12.813,33100.0
2009-01-14 11:10:00,14.76,14.76,14.7,14.73,35200.0,12.813,12.813,12.7609,12.787,35200.0
2009-01-14 11:15:00,14.73,14.8,14.72,14.8,29900.0,12.787,12.8477,12.7783,12.8477,29900.0
2009-01-14 11:20:00,14.81,14.91,14.8,14.9,46000.0,12.8564,12.9432,12.8477,12.9345,46000.0
2009-01-14 11:25:00,14.9,14.94,14.87,14.87,33900.0,12.9345,12.9693,12.9085,12.9085,33900.0
2009-01-14 11:30:00,14.87,14.89,14.84,14.89,32500.0,12.9085,12.9259,12.8825,12.9259,32500.0
2009-01-14 11:35:00,14.9,14.92,14.88,14.89,33200.0,12.9345,12.9519,12.9172,12.9259,33200.0
2009-01-14 11:40:00,14.88,14.88,14.87,14.88,20200.0,12.9172,12.9172,12.9085,12.9172,20200.0
2009-01-14 11:45:00,14.87,14.95,14.86,14.92,61100.0,12.9085,12.9779,12.8998,12.9519,61100.0
2009-01-14 11:50:00,14.92,15.0,14.91,14.99,38100.0,12.9519,13.0213,12.9432,13.0127,38100.0
2009-01-14 11:55:00,14.99,14.99,14.97,14.97,10100.0,13.0127,13.0127,12.9953,12.9953,10100.0
2009-01-14 12:00:00,14.96,14.99,14.93,14.94,26200.0,12.9866,13.0127,12.9606,12.9693,26200.0
2009-01-14 12:05:00,14.93,14.99,14.9,14.96,29200.0,12.9606,13.0127,12.9345,12.9866,29200.0
2009-01-14 12:10:00,14.98,15.02,14.98,15.02,32800.0,13.004,13.0387,13.004,13.0387,32800.0
2009-01-14 12:15:00,15.02,15.02,15.0,15.0,18700.0,13.0387,13.0387,13.0213,13.0213,18700.0
2009-01-14 12:20:00,15.01,15.12,15.01,15.12,56300.0,13.03,13.1255,13.03,13.1255,56300.0
2009-01-14 12:25:00,15.12,15.19,15.12,15.18,51000.0,13.1255,13.1863,13.1255,13.1776,51000.0
2009-01-14 12:30:00,15.17,15.19,15.11,15.15,72800.0,13.1689,13.1863,13.1168,13.1516,72800.0
2009-01-14 12:35:00,15.16,15.16,15.1,15.14,49400.0,13.1602,13.1602,13.1082,13.1429,49400.0
2009-01-14 12:40:00,15.14,15.14,14.97,14.97,29000.0,13.1429,13.1429,12.9953,12.9953,29000.0
2009-01-14 12:45:00,14.97,15.06,14.94,14.95,38100.0,12.9953,13.0734,12.9693,12.9779,38100.0
2009-01-14 12:50:00,14.95,15.06,14.94,15.05,18000.0,12.9779,13.0734,12.9693,13.0648,18000.0
2009-01-14 12:55:00,15.05,15.06,14.99,15.02,19100.0,13.0648,13.0734,13.0127,13.0387,19100.0
2009-01-14 13:00:00,15.01,15.05,14.97,15.05,20700.0,13.03,13.0648,12.9953,13.0648,20700.0
2009-01-14 13:05:00,15.05,15.05,15.0,15.01,29800.0,13.0648,13.0648,13.0213,13.03,29800.0
2009-01-14 13:10:00,15.01,15.01,14.97,14.99,13000.0,13.03,13.03,12.9953,13.0127,13000.0
2009-01-14 13:15:00,14.98,15.0,14.96,14.98,11700.0,13.004,13.0213,12.9866,13.004,11700.0
2009-01-14 13:20:00,14.99,15.0,14.96,14.99,12900.0,13.0127,13.0213,12.9866,13.0127,12900.0
2009-01-14 13:25:00,14.98,15.0,14.94,14.94,19700.0,13.004,13.0213,12.9693,12.9693,19700.0
2009-01-14 13:30:00,14.93,14.95,14.9,14.91,45300.0,12.9606,12.9779,12.9345,12.9432,45300.0
2009-01-14 13:35:00,14.91,14.95,14.9,14.9,43900.0,12.9432,12.9779,12.9345,12.9345,43900.0
2009-01-14 13:40:00,14.9,14.97,14.9,14.96,25300.0,12.9345,12.9953,12.9345,12.9866,25300.0
2009-01-14 13:45:00,14.96,14.98,14.94,14.97,36300.0,12.9866,13.004,12.9693,12.9953,36300.0
2009-01-14 13:50:00,14.97,14.98,14.94,14.95,11500.0,12.9953,13.004,12.9693,12.9779,11500.0
2009-01-14 13:55:00,14.95,15.01,14.94,14.97,90600.0,12.9779,13.03,12.9693,12.9953,90600.0
2009-01-14 14:00:00,14.97,14.99,14.95,14.99,17200.0,12.9953,13.0127,12.9779,13.0127,17200.0
2009-01-14 14:05:00,14.99,15.01,14.98,15.0,33400.0,13.0127,13.03,13.004,13.0213,33400.0
2009-01-14 14:10:00,15.01,15.08,15.01,15.05,37400.0,13.03,13.0908,13.03,13.0648,37400.0
2009-01-14 14:15:00,15.05,15.08,15.03,15.06,28300.0,13.0648,13.0908,13.0474,13.0734,28300.0
2009-01-14 14:20:00,15.06,15.07,14.99,15.01,21800.0,13.0734,13.0821,13.0127,13.03,21800.0
2009-01-14 14:25:00,15.01,15.04,14.99,15.03,21600.0,13.03,13.0561,13.0127,13.0474,21600.0
2009-01-14 14:30:00,15.03,15.08,15.02,15.05,54000.0,13.0474,13.0908,13.0387,13.0648,54000.0
2009-01-14 14:35:00,15.05,15.05,14.99,15.01,40900.0,13.0648,13.0648,13.0127,13.03,40900.0
2009-01-14 14:40:00,15.0,15.04,15.0,15.04,42800.0,13.0213,13.0561,13.0213,13.0561,42800.0
2009-01-14 14:45:00,15.04,15.05,14.97,15.0,58300.0,13.0561,13.0648,12.9953,13.0213,58300.0
2009-01-14 14:50:00,15.0,15.02,14.96,14.96,34400.0,13.0213,13.0387,12.9866,12.9866,34400.0
2009-01-14 14:55:00,14.96,15.01,14.95,14.97,34100.0,12.9866,13.03,12.9779,12.9953,34100.0
2009-01-14 15:00:00,14.96,14.96,14.82,14.85,52400.0,12.9866,12.9866,12.8651,12.8911,52400.0
2009-01-14 15:05:00,14.85,14.9,14.83,14.9,68700.0,12.8911,12.9345,12.8738,12.9345,68700.0
2009-01-14 15:10:00,14.9,14.92,14.87,14.87,63300.0,12.9345,12.9519,12.9085,12.9085,63300.0
2009-01-14 15:15:00,14.87,14.89,14.81,14.84,67300.0,12.9085,12.9259,12.8564,12.8825,67300.0
2009-01-14 15:20:00,14.84,14.93,14.83,14.91,60200.0,12.8825,12.9606,12.8738,12.9432,60200.0
2009-01-14 15:25:00,14.92,14.93,14.86,14.88,84400.0,12.9519,12.9606,12.8998,12.9172,84400.0
2009-01-14 15:30:00,14.87,14.93,14.87,14.93,60100.0,12.9085,12.9606,12.9085,12.9606,60100.0
2009-01-14 15:35:00,14.93,14.93,14.82,14.85,93900.0,12.9606,12.9606,12.8651,12.8911,93900.0
2009-01-14 15:40:00,14.86,14.9,14.77,14.89,117600.0,12.8998,12.9345,12.8217,12.9259,117600.0
2009-01-14 15:45:00,14.9,14.95,14.84,14.93,149800.0,12.9345,12.9779,12.8825,12.9606,149800.0
2009-01-14 15:50:00,14.94,14.95,14.89,14.89,140800.0,12.9693,12.9779,12.9259,12.9259,140800.0
2009-01-14 15:55:00,14.9,14.93,14.85,14.91,90300.0,12.9345,12.9606,12.8911,12.9432,90300.0
2009-01-15 09:30:00,14.82,15.05,14.82,15.0,24000.0,12.8651,13.0648,12.8651,13.0213,24000.0
2009-01-15 09:35:00,14.98,15.0,14.8,14.91,50800.0,13.004,13.0213,12.8477,12.9432,50800.0
2009-01-15 09:40:00,14.91,14.91,14.84,14.89,8400.0,12.9432,12.9432,12.8825,12.9259,8400.0
2009-01-15 09:45:00,14.89,14.89,14.82,14.84,36600.0,12.9259,12.9259,12.8651,12.8825,36600.0
2009-01-15 09:50:00,14.85,14.87,14.81,14.87,42200.0,12.8911,12.9085,12.8564,12.9085,42200.0
2009-01-15 09:55:00,14.88,14.95,14.88,14.95,12300.0,12.9172,12.9779,12.9172,12.9779,12300.0
2009-01-15 10:00:00,14.96,15.04,14.92,15.01,56600.0,12.9866,13.0561,12.9519,13.03,56600.0
2009-01-15 10:05:00,15.01,15.01,14.85,14.86,36900.0,13.03,13.03,12.8911,12.8998,36900.0
2009-01-15 10:10:00,14.87,14.88,14.86,14.88,20200.0,12.9085,12.9172,12.8998,12.9172,20200.0
2009-01-15 10:15:00,14.87,14.88,14.77,14.79,42800.0,12.9085,12.9172,12.8217,12.839,42800.0
2009-01-15 10:20:00,14.79,14.79,14.7,14.7,91200.0,12.839,12.839,12.7609,12.7609,91200.0
2009-01-15 10:25:00,14.7,14.72,14.61,14.72,43800.0,12.7609,12.7783,12.6828,12.7783,43800.0
2009-01-15 10:30:00,14.72,14.77,14.65,14.65,44700.0,12.7783,12.8217,12.7175,12.7175,44700.0
2009-01-15 10:35:00,14.65,14.67,14.54,14.61,63400.0,12.7175,12.7349,12.622,12.6828,63400.0
2009-01-15 10:40:00,14.61,14.7,14.58,14.7,55600.0,12.6828,12.7609,12.6568,12.7609,55600.0
2009-01-15 10:45:00,14.69,14.71,14.66,14.68,62500.0,12.7522,12.7696,12.7262,12.7436,62500.0
2009-01-15 10:50:00,14.68,14.71,14.64,14.67,21900.0,12.7436,12.7696,12.7088,12.7349,21900.0
2009-01-15 10:55:00,14.69,14.71,14.64,14.69,49700.0,12.7522,12.7696,12.7088,12.7522,49700.0
2009-01-15 11:00:00,14.69,14.71,14.64,14.67,17000.0,12.7522,12.7696,12.7088,12.7349,17000.0
2009-01-15 11:05:00,14.66,14.71,14.6,14.69,26000.0,12.7262,12.7696,12.6741,12.7522,26000.0
2009-01-15 11:10:00,14.69,14.71,14.65,14.65,30100.0,12.7522,12.7696,12.7175,12.7175,30100.0
2009-01-15 11:15:00,14.65,14.7,14.65,14.69,20400.0,12.7175,12.7609,12.7175,12.7522,20400.0
2009-01-15 11:20:00,14.69,14.69,14.68,14.69,9000.0,12.7522,12.7522,12.7436,12.7522,9000.0
2009-01-15 11:25:00,14.68,14.7,14.68,14.69,12200.0,12.7436,12.7609,12.7436,12.7522,12200.0
2009-01-15 11:30:00,14.69,14.69,14.65,14.66,11500.0,12.7522,12.7522,12.7175,12.7262,11500.0
2009-01-15 11:35:00,14.65,14.66,14.6,14.64,26500.0,12.7175,12.7262,12.6741,12.7088,26500.0
2009-01-15 11:40:00,14.64,14.66,14.6,14.63,16800.0,12.7088,12.7262,12.6741,12.7002,16800.0
2009-01-15 11:45:00,14.63,14.64,14.61,14.61,35300.0,12.7002,12.7088,12.6828,12.6828,35300.0
2009-01-15 11:50:00,14.61,14.69,14.6,14.67,23700.0,12.6828,12.7522,12.6741,12.7349,23700.0
2009-01-15 11:55:00,14.67,14.68,14.65,14.65,6300.0,12.7349,12.7436,12.7175,12.7175,6300.0
2009-01-15 12:00:00,14.65,14.66,14.6,14.6,22000.0,12.7175,12.7262,12.6741,12.6741,22000.0
2009-01-15 12:05:00,14.6,14.6,14.53,14.56,28700.0,12.6741,12.6741,12.6133,12.6394,28700.0
2009-01-15 12:10:00,14.57,14.68,14.54,14.68,20700.0,12.6481,12.7436,12.622,12.7436,20700.0
2009-01-15 12:15:00,14.67,14.74,14.65,14.67,65900.0,12.7349,12.7956,12.7175,12.7349,65900.0
2009-01-15 12:20:00,14.66,14.71,14.62,14.66,32200.0,12.7262,12.7696,12.6915,12.7262,32200.0
2009-01-15 12:25:00,14.65,14.69,14.62,14.64,24900.0,12.7175,12.7522,12.6915,12.7088,24900.0
2009-01-15 12:30:00,14.65,14.65,14.59,14.64,38600.0,12.7175,12.7175,12.6654,12.7088,38600.0
2009-01-15 12:35:00,14.65,14.67,14.63,14.65,24600.0,12.7175,12.7349,12.7002,12.7175,24600.0
2009-01-15 12:40:00,14.65,14.71,14.65,14.71,21700.0,12.7175,12.7696,12.7175,12.7696,21700.0
2009-01-15 12:45:00,14.69,14.7,14.67,14.69,10800.0,12.7522,12.7609,12.7349,12.7522,10800.0
2009-01-15 12:50:00,14.68,14.7,14.67,14.67,8400.0,12.7436,12.7609,12.7349,12.7349,8400.0
2009-01-15 12:55:00,14.67,14.69,14.64,14.69,25200.0,12.7349,12.7522,12.7088,12.7522,25200.0
2009-01-15 13:00:00,14.69,14.73,14.69,14.72,10200.0,12.7522,12.787,12.7522,12.7783,10200.0
2009-01-15 13:05:00,14.72,14.73,14.68,14.68,13000.0,12.7783,12.787,12.7436,12.7436,13000.0
2009-01-15 13:10:00,14.69,14.7,14.64,14.66,12300.0,12.7522,12.7609,12.7088,12.7262,12300.0
2009-01-15 13:15:00,14.66,14.71,14.65,14.67,15800.0,12.7262,12.7696,12.7175,12.7349,15800.0
2009-01-15 13:20:00,14.67,14.7,14.64,14.7,19600.0,12.7349,12.7609,12.7088,12.7609,19600.0
2009-01-15 13:25:00,14.7,14.74,14.7,14.71,17300.0,12.7609,12.7956,12.7609,12.7696,17300.0
2009-01-15 13:30:00,14.72,14.73,14.69,14.7,15400.0,12.7783,12.787,12.7522,12.7609,15400.0
2009-01-15 13:35:00,14.7,14.75,14.67,14.75,32500.0,12.7609,12.8043,12.7349,12.8043,32500.0
2009-01-15 13:40:00,14.75,14.78,14.74,14.77,33400.0,12.8043,12.8304,12.7956,12.8217,33400.0
2009-01-15 13:45:00,14.77,14.78,14.72,14.76,33200.0,12.8217,12.8304,12.7783,12.813,33200.0
2009-01-15 13:50:00,14.76,14.88,14.76,14.86,44200.0,12.813,12.9172,12.813,12.8998,44200.0
2009-01-15 13:55:00,14.87,14.89,14.84,14.84,47900.0,12.9085,12.9259,12.8825,12.8825,47900.0
2009-01-15 14:00:00,14.85,14.94,14.85,14.88,49200.0,12.8911,12.9693,12.8911,12.9172,49200.0
2009-01-15 14:05:00,14.88,14.98,14.88,14.92,35100.0,12.9172,13.004,12.9172,12.9519,35100.0
2009-01-15 14:10:00,14.92,14.97,14.9,14.9,31000.0,12.9519,12.9953,12.9345,12.9345,31000.0
2009-01-15 14:15:00,14.91,14.97,14.9,14.92,29200.0,12.9432,12.9953,12.9345,12.9519,29200.0
2009-01-15 14:20:00,14.92,14.97,14.92,14.93,25700.0,12.9519,12.9953,12.9519,12.9606,25700.0
2009-01-15 14:25:00,14.92,15.01,14.91,14.97,54600.0,12.9519,13.03,12.9432,12.9953,54600.0
2009-01-15 14:30:00,14.97,15.05,14.96,15.02,60100.0,12.9953,13.0648,12.9866,13.0387,60100.0
2009-01-15 14:35:00,15.02,15.07,15.0,15.07,34500.0,13.0387,13.0821,13.0213,13.0821,34500.0
2009-01-15 14:40:00,15.07,15.12,15.05,15.05,41300.0,13.0821,13.1255,13.0648,13.0648,41300.0
2009-01-15 14:45:00,15.06,15.12,15.04,15.08,40900.0,13.0734,13.1255,13.0561,13.0908,40900.0
2009-01-15 14:50:00,15.08,15.11,15.03,15.04,42600.0,13.0908,13.1168,13.0474,13.0561,42600.0
2009-01-15 14:55:00,15.04,15.08,15.02,15.03,25200.0,13.0561,13.0908,13.0387,13.0474,25200.0
2009-01-15 15:00:00,15.01,15.08,14.97,14.99,43900.0,13.03,13.0908,12.9953,13.0127,43900.0
2009-01-15 15:05:00,14.99,15.04,14.98,15.02,40100.0,13.0127,13.0561,13.004,13.0387,40100.0
2009-01-15 15:10:00,15.02,15.08,15.01,15.06,50300.0,13.0387,13.0908,13.03,13.0734,50300.0
2009-01-15 15:15:00,15.05,15.08,14.98,15.08,41200.0,13.0648,13.0908,13.004,13.0908,41200.0
2009-01-15 15:20:00,15.07,15.07,14.97,14.98,48300.0,13.0821,13.0821,12.9953,13.004,48300.0
2009-01-15 15:25:00,14.97,14.99,14.91,14.95,53000.0,12.9953,13.0127,12.9432,12.9779,53000.0
2009-01-15 15:30:00,14.96,14.99,14.92,14.97,46800.0,12.9866,13.0127,12.9519,12.9953,46800.0
2009-01-15 15:35:00,14.98,14.99,14.91,14.99,62200.0,13.004,13.0127,12.9432,13.0127,62200.0
2009-01-15 15:40:00,14.99,14.99,14.83,14.83,109300.0,13.0127,13.0127,12.8738,12.8738,109300.0
2009-01-15 15:45:00,14.83,14.91,14.82,14.85,73100.0,12.8738,12.9432,12.8651,12.8911,73100.0
2009-01-15 15:50:00,14.86,14.91,14.85,14.9,59800.0,12.8998,12.9432,12.8911,12.9345,59800.0
2009-01-15 15:55:00,14.91,14.99,14.88,14.98,166100.0,12.9432,13.0127,12.9172,13.004,166100.0
2009-01-16 09:30:00,15.1,15.25,15.03,15.23,128600.0,13.1082,13.2384,13.0474,13.221,128600.0
2009-01-16 09:35:00,15.24,15.25,15.09,15.15,13300.0,13.2297,13.2384,13.0995,13.1516,13300.0
2009-01-16 09:40:00,15.14,15.24,15.12,15.24,42300.0,13.1429,13.2297,13.1255,13.2297,42300.0
2009-01-16 09:45:00,15.24,15.24,15.19,15.19,28600.0,13.2297,13.2297,13.1863,13.1863,28600.0
2009-01-16 09:50:00,15.19,15.2,15.15,15.15,12100.0,13.1863,13.195,13.1516,13.1516,12100.0
2009-01-16 09:55:00,15.16,15.16,15.11,15.11,14100.0,13.1602,13.1602,13.1168,13.1168,14100.0
2009-01-16 10:00:00,15.12,15.15,15.11,15.15,22400.0,13.1255,13.1516,13.1168,13.1516,22400.0
2009-01-16 10:05:00,15.13,15.18,15.1,15.1,22800.0,13.1342,13.1776,13.1082,13.1082,22800.0
2009-01-16 10:10:00,15.08,15.13,15.06,15.13,41100.0,13.0908,13.1342,13.0734,13.1342,41100.0
2009-01-16 10:15:00,15.14,15.15,15.07,15.14,31900.0,13.1429,13.1516,13.0821,13.1429,31900.0
2009-01-16 10:20:00,15.13,15.19,15.13,15.15,25400.0,13.1342,13.1863,13.1342,13.1516,25400.0
2009-01-16 10:25:00,15.16,15.21,15.16,15.2,14800.0,13.1602,13.2036,13.1602,13.195,14800.0
2009-01-16 10:30:00,15.19,15.25,15.18,15.24,16000.0,13.1863,13.2384,13.1776,13.2297,16000.0
2009-01-16 10:35:00,15.24,15.3,15.24,15.28,21400.0,13.2297,13.2818,13.2297,13.2644,21400.0
2009-01-16 10:40:00,15.29,15.29,15.19,15.19,16900.0,13.2731,13.2731,13.1863,13.1863,16900.0
2009-01-16 10:45:00,15.2,15.25,15.2,15.23,30600.0,13.195,13.2384,13.195,13.221,30600.0
2009-01-16 10:50:00,15.24,15.26,15.21,15.22,41600.0,13.2297,13.2471,13.2036,13.2123,41600.0
2009-01-16 10:55:00,15.23,15.24,15.15,15.21,65600.0,13.221,13.2297,13.1516,13.2036,65600.0
2009-01-16 11:00:00,15.2,15.26,15.19,15.25,23900.0,13.195,13.2471,13.1863,13.2384,23900.0
2009-01-16 11:05:00,15.26,15.26,15.21,15.25,13700.0,13.2471,13.2471,13.2036,13.2384,13700.0
2009-01-16 11:10:00,15.25,15.29,15.24,15.28,35900.0,13.2384,13.2731,13.2297,13.2644,35900.0
2009-01-16 11:15:00,15.26,15.26,15.24,15.25,17000.0,13.2471,13.2471,13.2297,13.2384,17000.0
2009-01-16 11:20:00,15.26,15.28,15.21,15.25,27000.0,13.2471,13.2644,13.2036,13.2384,27000.0
2009-01-16 11:25:00,15.25,15.34,15.23,15.33,22900.0,13.2384,13.3165,13.221,13.3078,22900.0
2009-01-16 11:30:00,15.33,15.33,15.23,15.23,15700.0,13.3078,13.3078,13.221,13.221,15700.0
2009-01-16 11:35:00,15.22,15.22,15.06,15.08,34200.0,13.2123,13.2123,13.0734,13.0908,34200.0
2009-01-16 11:40:00,15.08,15.09,15.04,15.09,37500.0,13.0908,13.0995,13.0561,13.0995,37500.0
2009-01-16 11:45:00,15.1,15.14,15.1,15.13,10300.0,13.1082,13.1429,13.1082,13.1342,10300.0
2009-01-16 11:50:00,15.14,15.17,15.13,15.13,6800.0,13.1429,13.1689,13.1342,13.1342,6800.0
2009-01-16 11:55:00,15.14,15.14,15.05,15.07,10000.0,13.1429,13.1429,13.0648,13.0821,10000.0
2009-01-16 12:00:00,15.07,15.13,15.07,15.13,23000.0,13.0821,13.1342,13.0821,13.1342,23000.0
2009-01-16 12:05:00,15.13,15.13,15.06,15.07,9600.0,13.1342,13.1342,13.0734,13.0821,9600.0
2009-01-16 12:10:00,15.07,15.09,15.05,15.08,9700.0,13.0821,13.0995,13.0648,13.0908,9700.0
2009-01-16 12:15:00,15.08,15.1,14.99,15.05,15700.0,13.0908,13.1082,13.0127,13.0648,15700.0
2009-01-16 12:20:00,15.05,15.05,14.95,14.97,11200.0,13.0648,13.0648,12.9779,12.9953,11200.0
2009-01-16 12:25:00,14.97,15.0,14.95,14.99,9900.0,12.9953,13.0213,12.9779,13.0127,9900.0
2009-01-16 12:30:00,15.0,15.02,14.99,15.01,10300.0,13.0213,13.0387,13.0127,13.03,10300.0
2009-01-16 12:35:00,15.0,15.02,14.96,15.02,14600.0,13.0213,13.0387,12.9866,13.0387,14600.0
2009-01-16 12:40:00,15.02,15.03,14.98,15.01,13200.0,13.0387,13.0474,13.004,13.03,13200.0
2009-01-16 12:45:00,15.02,15.02,15.0,15.0,4400.0,13.0387,13.0387,13.0213,13.0213,4400.0
2009-01-16 12:50:00,15.01,15.06,15.01,15.04,13100.0,13.03,13.0734,13.03,13.0561,13100.0
2009-01-16 12:55:00,15.04,15.04,15.0,15.02,8500.0,13.0561,13.0561,13.0213,13.0387,8500.0
2009-01-16 13:00:00,15.02,15.08,15.02,15.08,25000.0,13.0387,13.0908,13.0387,13.0908,25000.0
2009-01-16 13:05:00,15.07,15.09,15.06,15.07,13500.0,13.0821,13.0995,13.0734,13.0821,13500.0
2009-01-16 13:10:00,15.07,15.14,15.07,15.09,17100.0,13.0821,13.1429,13.0821,13.0995,17100.0
2009-01-16 13:15:00,15.08,15.08,15.05,15.07,9500.0,13.0908,13.0908,13.0648,13.0821,9500.0
2009-01-16 13:20:00,15.07,15.11,15.07,15.09,9300.0,13.0821,13.1168,13.0821,13.0995,9300.0
2009-01-16 13:25:00,15.08,15.09,15.05,15.09,5800.0,13.0908,13.0995,13.0648,13.0995,5800.0
2009-01-16 13:30:00,15.1,15.16,15.1,15.14,17000.0,13.1082,13.1602,13.1082,13.1429,17000.0
2009-01-16 13:35:00,15.15,15.2,15.15,15.18,18000.0,13.1516,13.195,13.1516,13.1776,18000.0
2009-01-16 13:40:00,15.18,15.21,15.17,15.2,22600.0,13.1776,13.2036,13.1689,13.195,22600.0
2009-01-16 13:45:00,15.19,15.19,15.14,15.14,23400.0,13.1863,13.1863,13.1429,13.1429,23400.0
2009-01-16 13:50:00,15.14,15.14,15.08,15.08,24000.0,13.1429,13.1429,13.0908,13.0908,24000.0
2009-01-16 13:55:00,15.07,15.13,15.07,15.13,20200.0,13.0821,13.1342,13.0821,13.1342,20200.0
2009-01-16 14:00:00,15.13,15.17,15.1,15.15,25100.0,13.1342,13.1689,13.1082,13.1516,25100.0
2009-01-16 14:05:00,15.15,15.23,15.15,15.22,36300.0,13.1516,13.221,13.1516,13.2123,36300.0
2009-01-16 14:10:00,15.22,15.22,15.19,15.19,9200.0,13.2123,13.2123,13.1863,13.1863,9200.0
2009-01-16 14:15:00,15.19,15.22,15.11,15.14,19900.0,13.1863,13.2123,13.1168,13.1429,19900.0
2009-01-16 14:20:00,15.14,15.25,15.13,15.25,82500.0,13.1429,13.2384,13.1342,13.2384,82500.0
2009-01-16 14:25:00,15.26,15.29,15.22,15.29,35000.0,13.2471,13.2731,13.2123,13.2731,35000.0
2009-01-16 14:30:00,15.29,15.32,15.22,15.22,51400.0,13.2731,13.2991,13.2123,13.2123,51400.0
2009-01-16 14:35:00,15.22,15.25,15.21,15.21,24700.0,13.2123,13.2384,13.2036,13.2036,24700.0
2009-01-16 14:40:00,15.23,15.24,15.15,15.19,26800.0,13.221,13.2297,13.1516,13.1863,26800.0
2009-01-16 14:45:00,15.19,15.2,15.16,15.19,30900.0,13.1863,13.195,13.1602,13.1863,30900.0
2009-01-16 14:50:00,15.2,15.27,15.2,15.26,13900.0,13.195,13.2557,13.195,13.2471,13900.0
2009-01-16 14:55:00,15.26,15.28,15.24,15.28,26100.0,13.2471,13.2644,13.2297,13.2644,26100.0
2009-01-16 15:00:00,15.28,15.28,15.21,15.22,17000.0,13.2644,13.2644,13.2036,13.2123,17000.0
2009-01-16 15:05:00,15.22,15.29,15.21,15.26,30900.0,13.2123,13.2731,13.2036,13.2471,30900.0
2009-01-16 15:10:00,15.27,15.34,15.27,15.31,26200.0,13.2557,13.3165,13.2557,13.2905,26200.0
2009-01-16 15:15:00,15.31,15.39,15.31,15.36,48200.0,13.2905,13.3599,13.2905,13.3339,48200.0
2009-01-16 15:20:00,15.36,15.36,15.28,15.34,55500.0,13.3339,13.3339,13.2644,13.3165,55500.0
2009-01-16 15:25:00,15.35,15.36,15.27,15.27,29200.0,13.3252,13.3339,13.2557,13.2557,29200.0
2009-01-16 15:30:00,15.26,15.3,15.24,15.29,29600.0,13.2471,13.2818,13.2297,13.2731,29600.0
2009-01-16 15:35:00,15.29,15.32,15.24,15.26,40900.0,13.2731,13.2991,13.2297,13.2471,40900.0
2009-01-16 15:40:00,15.26,15.27,15.2,15.25,35700.0,13.2471,13.2557,13.195,13.2384,35700.0
2009-01-16 15:45:00,15.24,15.32,15.24,15.29,39500.0,13.2297,13.2991,13.2297,13.2731,39500.0
2009-01-16 15:50:00,15.29,15.31,15.27,15.29,39400.0,13.2731,13.2905,13.2557,13.2731,39400.0
2009-01-16 15:55:00,15.29,15.29,15.19,15.21,132300.0,13.2731,13.2731,13.1863,13.2036,132300.0
2009-01-20 09:30:00,14.99,15.26,14.99,15.25,22700.0,13.0127,13.2471,13.0127,13.2384,22700.0
2009-01-20 09:35:00,15.22,15.29,15.15,15.16,15900.0,13.2123,13.2731,13.1516,13.1602,15900.0
2009-01-20 09:40:00,15.15,15.16,15.04,15.16,19300.0,13.1516,13.1602,13.0561,13.1602,19300.0
2009-01-20 09:45:00,15.14,15.17,14.9,14.94,50000.0,13.1429,13.1689,12.9345,12.9693,50000.0
2009-01-20 09:50:00,14.93,14.93,14.75,14.76,40200.0,12.9606,12.9606,12.8043,12.813,40200.0
2009-01-20 09:55:00,14.77,14.9,14.77,14.81,37000.0,12.8217,12.9345,12.8217,12.8564,37000.0
2009-01-20 10:00:00,14.8,14.82,14.72,14.73,30200.0,12.8477,12.8651,12.7783,12.787,30200.0
2009-01-20 10:05:00,14.72,14.84,14.7,14.8,34200.0,12.7783,12.8825,12.7609,12.8477,34200.0
2009-01-20 10:10:00,14.8,14.87,14.77,14.84,32100.0,12.8477,12.9085,12.8217,12.8825,32100.0
2009-01-20 10:15:00,14.83,14.88,14.77,14.79,29100.0,12.8738,12.9172,12.8217,12.839,29100.0
2009-01-20 10:20:00,14.8,14.83,14.77,14.8,24300.0,12.8477,12.8738,12.8217,12.8477,24300.0
2009-01-20 10:25:00,14.8,14.88,14.79,14.88,29100.0,12.8477,12.9172,12.839,12.9172,29100.0
2009-01-20 10:30:00,14.87,14.87,14.79,14.79,18200.0,12.9085,12.9085,12.839,12.839,18200.0
2009-01-20 10:35:00,14.79,14.8,14.69,14.78,29900.0,12.839,12.8477,12.7522,12.8304,29900.0
2009-01-20 10:40:00,14.78,14.79,14.7,14.77,15600.0,12.8304,12.839,12.7609,12.8217,15600.0
2009-01-20 10:45:00,14.77,14.77,14.75,14.75,7500.0,12.8217,12.8217,12.8043,12.8043,7500.0
2009-01-20 10:50:00,14.75,14.81,14.73,14.81,14200.0,12.8043,12.8564,12.787,12.8564,14200.0
2009-01-20 10:55:00,14.81,14.82,14.68,14.69,36300.0,12.8564,12.8651,12.7436,12.7522,36300.0
2009-01-20 11:00:00,14.7,14.75,14.69,14.69,43300.0,12.7609,12.8043,12.7522,12.7522,43300.0
2009-01-20 11:05:00,14.69,14.7,14.64,14.65,18100.0,12.7522,12.7609,12.7088,12.7175,18100.0
2009-01-20 11:10:00,14.64,14.7,14.64,14.64,12900.0,12.7088,12.7609,12.7088,12.7088,12900.0
2009-01-20 11:15:00,14.64,14.68,14.62,14.67,16800.0,12.7088,12.7436,12.6915,12.7349,16800.0
2009-01-20 11:20:00,14.67,14.67,14.62,14.63,12800.0,12.7349,12.7349,12.6915,12.7002,12800.0
2009-01-20 11:25:00,14.62,14.66,14.61,14.65,9000.0,12.6915,12.7262,12.6828,12.7175,9000.0
2009-01-20 11:30:00,14.65,14.72,14.65,14.72,18400.0,12.7175,12.7783,12.7175,12.7783,18400.0
2009-01-20 11:35:00,14.72,14.78,14.71,14.76,25600.0,12.7783,12.8304,12.7696,12.813,25600.0
2009-01-20 11:40:00,14.76,14.8,14.76,14.76,15700.0,12.813,12.8477,12.813,12.813,15700.0
2009-01-20 11:45:00,14.75,14.77,14.75,14.77,4700.0,12.8043,12.8217,12.8043,12.8217,4700.0
2009-01-20 11:50:00,14.76,14.77,14.69,14.69,15000.0,12.813,12.8217,12.7522,12.7522,15000.0
2009-01-20 11:55:00,14.7,14.7,14.62,14.63,19400.0,12.7609,12.7609,12.6915,12.7002,19400.0
2009-01-20 12:00:00,14.63,14.71,14.62,14.7,15200.0,12.7002,12.7696,12.6915,12.7609,15200.0
2009-01-20 12:05:00,14.7,14.7,14.6,14.6,20900.0,12.7609,12.7609,12.6741,12.6741,20900.0
2009-01-20 12:10:00,14.61,14.7,14.6,14.7,16800.0,12.6828,12.7609,12.6741,12.7609,16800.0
2009-01-20 12:15:00,14.72,14.75,14.7,14.7,17700.0,12.7783,12.8043,12.7609,12.7609,17700.0
2009-01-20 12:20:00,14.7,14.7,14.63,14.63,38000.0,12.7609,12.7609,12.7002,12.7002,38000.0
2009-01-20 12:25:00,14.64,14.64,14.55,14.58,31200.0,12.7088,12.7088,12.6307,12.6568,31200.0
2009-01-20 12:30:00,14.59,14.67,14.58,14.66,26100.0,12.6654,12.7349,12.6568,12.7262,26100.0
2009-01-20 12:35:00,14.68,14.72,14.65,14.68,23200.0,12.7436,12.7783,12.7175,12.7436,23200.0
2009-01-20 12:40:00,14.67,14.74,14.67,14.72,13100.0,12.7349,12.7956,12.7349,12.7783,13100.0
2009-01-20 12:45:00,14.75,14.77,14.71,14.73,16000.0,12.8043,12.8217,12.7696,12.787,16000.0
2009-01-20 12:50:00,14.74,14.75,14.7,14.72,22800.0,12.7956,12.8043,12.7609,12.7783,22800.0
2009-01-20 12:55:00,14.71,14.73,14.68,14.7,18200.0,12.7696,12.787,12.7436,12.7609,18200.0
2009-01-20 13:00:00,14.69,14.78,14.69,14.74,23600.0,12.7522,12.8304,12.7522,12.7956,23600.0
2009-01-20 13:05:00,14.73,14.76,14.67,14.67,15500.0,12.787,12.813,12.7349,12.7349,15500.0
2009-01-20 13:10:00,14.68,14.69,14.64,14.67,14400.0,12.7436,12.7522,12.7088,12.7349,14400.0
2009-01-20 13:15:00,14.67,14.73,14.67,14.72,14000.0,12.7349,12.787,12.7349,12.7783,14000.0
2009-01-20 13:20:00,14.72,14.76,14.68,14.76,27800.0,12.7783,12.813,12.7436,12.813,27800.0
2009-01-20 13:25:00,14.76,14.81,14.75,14.81,17100.0,12.813,12.8564,12.8043,12.8564,17100.0
2009-01-20 13:30:00,14.8,14.81,14.68,14.68,30300.0,12.8477,12.8564,12.7436,12.7436,30300.0
2009-01-20 13:35:00,14.68,14.73,14.68,14.72,12100.0,12.7436,12.787,12.7436,12.7783,12100.0
2009-01-20 13:40:00,14.72,14.81,14.71,14.81,14800.0,12.7783,12.8564,12.7696,12.8564,14800.0
2009-01-20 13:45:00,14.8,14.81,14.71,14.71,14100.0,12.8477,12.8564,12.7696,12.7696,14100.0
2009-01-20 13:50:00,14.71,14.72,14.68,14.7,17500.0,12.7696,12.7783,12.7436,12.7609,17500.0
2009-01-20 13:55:00,14.69,14.74,14.67,14.68,18700.0,12.7522,12.7956,12.7349,12.7436,18700.0
2009-01-20 14:00:00,14.68,14.69,14.64,14.66,21800.0,12.7436,12.7522,12.7088,12.7262,21800.0
2009-01-20 14:05:00,14.66,14.72,14.65,14.68,16800.0,12.7262,12.7783,12.7175,12.7436,16800.0
2009-01-20 14:10:00,14.68,14.68,14.64,14.65,13800.0,12.7436,12.7436,12.7088,12.7175,13800.0
2009-01-20 14:15:00,14.65,14.68,14.62,14.63,22400.0,12.7175,12.7436,12.6915,12.7002,22400.0
2009-01-20 14:20:00,14.63,14.63,14.54,14.56,15500.0,12.7002,12.7002,12.622,12.6394,15500.0
2009-01-20 14:25:00,14.55,14.66,14.55,14.65,17500.0,12.6307,12.7262,12.6307,12.7175,17500.0
2009-01-20 14:30:00,14.65,14.66,14.59,14.63,21600.0,12.7175,12.7262,12.6654,12.7002,21600.0
2009-01-20 14:35:00,14.63,14.67,14.61,14.65,24500.0,12.7002,12.7349,12.6828,12.7175,24500.0
2009-01-20 14:40:00,14.66,14.69,14.59,14.6,35400.0,12.7262,12.7522,12.6654,12.6741,35400.0
2009-01-20 14:45:00,14.59,14.61,14.53,14.57,34000.0,12.6654,12.6828,12.6133,12.6481,34000.0
2009-01-20 14:50:00,14.57,14.65,14.54,14.63,23300.0,12.6481,12.7175,12.622,12.7002,23300.0
2009-01-20 14:55:00,14.63,14.66,14.61,14.66,100700.0,12.7002,12.7262,12.6828,12.7262,100700.0
2009-01-20 15:00:00,14.66,14.7,14.63,14.66,140400.0,12.7262,12.7609,12.7002,12.7262,140400.0
2009-01-20 15:05:00,14.65,14.66,14.57,14.57,38000.0,12.7175,12.7262,12.6481,12.6481,38000.0
2009-01-20 15:10:00,14.57,14.59,14.52,14.52,31500.0,12.6481,12.6654,12.6047,12.6047,31500.0
2009-01-20 15:15:00,14.53,14.56,14.49,14.53,20000.0,12.6133,12.6394,12.5786,12.6133,20000.0
2009-01-20 15:20:00,14.53,14.6,14.51,14.59,46000.0,12.6133,12.6741,12.596,12.6654,46000.0
2009-01-20 15:25:00,14.59,14.65,14.58,14.64,49900.0,12.6654,12.7175,12.6568,12.7088,49900.0
2009-01-20 15:30:00,14.64,14.71,14.64,14.71,44800.0,12.7088,12.7696,12.7088,12.7696,44800.0
2009-01-20 15:35:00,14.72,14.76,14.65,14.68,71600.0,12.7783,12.813,12.7175,12.7436,71600.0
2009-01-20 15:40:00,14.67,14.69,14.59,14.62,86800.0,12.7349,12.7522,12.6654,12.6915,86800.0
2009-01-20 15:45:00,14.62,14.69,14.6,14.68,99800.0,12.6915,12.7522,12.6741,12.7436,99800.0
2009-01-20 15:50:00,14.67,14.67,14.58,14.58,76000.0,12.7349,12.7349,12.6568,12.6568,76000.0
2009-01-20 15:55:00,14.58,14.6,14.56,14.57,109400.0,12.6568,12.6741,12.6394,12.6481,109400.0
2009-01-21 09:30:00,14.89,15.03,14.72,15.02,39300.0,12.9259,13.0474,12.7783,13.0387,39300.0
2009-01-21 09:35:00,15.04,15.04,14.82,14.91,66400.0,13.0561,13.0561,12.8651,12.9432,66400.0
2009-01-21 09:40:00,14.92,14.95,14.82,14.84,13200.0,12.9519,12.9779,12.8651,12.8825,13200.0
2009-01-21 09:45:00,14.85,14.88,14.85,14.88,6000.0,12.8911,12.9172,12.8911,12.9172,6000.0
2009-01-21 09:50:00,14.89,14.93,14.86,14.87,27200.0,12.9259,12.9606,12.8998,12.9085,27200.0
2009-01-21 09:55:00,14.87,14.9,14.87,14.88,13100.0,12.9085,12.9345,12.9085,12.9172,13100.0
2009-01-21 10:00:00,14.88,14.9,14.87,14.9,23000.0,12.9172,12.9345,12.9085,12.9345,23000.0
2009-01-21 10:05:00,14.9,14.9,14.8,14.81,25600.0,12.9345,12.9345,12.8477,12.8564,25600.0
2009-01-21 10:10:00,14.8,14.87,14.8,14.86,15500.0,12.8477,12.9085,12.8477,12.8998,15500.0
2009-01-21 10:15:00,14.86,14.9,14.84,14.9,19700.0,12.8998,12.9345,12.8825,12.9345,19700.0
2009-01-21 10:20:00,14.9,14.9,14.84,14.84,12100.0,12.9345,12.9345,12.8825,12.8825,12100.0
2009-01-21 10:25:00,14.85,14.89,14.73,14.75,32200.0,12.8911,12.9259,12.787,12.8043,32200.0
2009-01-21 10:30:00,14.75,14.77,14.69,14.72,13100.0,12.8043,12.8217,12.7522,12.7783,13100.0
2009-01-21 10:35:00,14.72,14.75,14.66,14.71,31200.0,12.7783,12.8043,12.7262,12.7696,31200.0
2009-01-21 10:40:00,14.7,14.72,14.6,14.7,23600.0,12.7609,12.7783,12.6741,12.7609,23600.0
2009-01-21 10:45:00,14.7,14.71,14.65,14.65,17900.0,12.7609,12.7696,12.7175,12.7175,17900.0
2009-01-21 10:50:00,14.65,14.65,14.58,14.59,17700.0,12.7175,12.7175,12.6568,12.6654,17700.0
2009-01-21 10:55:00,14.59,14.59,14.5,14.5,22500.0,12.6654,12.6654,12.5873,12.5873,22500.0
2009-01-21 11:00:00,14.5,14.57,14.5,14.55,39400.0,12.5873,12.6481,12.5873,12.6307,39400.0
2009-01-21 11:05:00,14.56,14.62,14.47,14.5,103300.0,12.6394,12.6915,12.5613,12.5873,103300.0
2009-01-21 11:10:00,14.5,14.52,14.45,14.5,32900.0,12.5873,12.6047,12.5439,12.5873,32900.0
2009-01-21 11:15:00,14.5,14.55,14.46,14.54,24900.0,12.5873,12.6307,12.5526,12.622,24900.0
2009-01-21 11:20:00,14.54,14.57,14.53,14.54,24300.0,12.622,12.6481,12.6133,12.622,24300.0
2009-01-21 11:25:00,14.56,14.56,14.47,14.5,21700.0,12.6394,12.6394,12.5613,12.5873,21700.0
2009-01-21 11:30:00,14.51,14.54,14.5,14.51,22800.0,12.596,12.622,12.5873,12.596,22800.0
2009-01-21 11:35:00,14.52,14.53,14.44,14.47,35600.0,12.6047,12.6133,12.5352,12.5613,35600.0
2009-01-21 11:40:00,14.47,14.51,14.45,14.47,17500.0,12.5613,12.596,12.5439,12.5613,17500.0
2009-01-21 11:45:00,14.47,14.49,14.43,14.43,13500.0,12.5613,12.5786,12.5265,12.5265,13500.0
2009-01-21 11:50:00,14.43,14.49,14.42,14.44,13700.0,12.5265,12.5786,12.5179,12.5352,13700.0
2009-01-21 11:55:00,14.43,14.45,14.37,14.4,14400.0,12.5265,12.5439,12.4745,12.5005,14400.0
2009-01-21 12:00:00,14.39,14.41,14.38,14.41,7400.0,12.4918,12.5092,12.4831,12.5092,7400.0
2009-01-21 12:05:00,14.4,14.48,14.4,14.48,37300.0,12.5005,12.5699,12.5005,12.5699,37300.0
2009-01-21 12:10:00,14.48,14.52,14.43,14.46,32000.0,12.5699,12.6047,12.5265,12.5526,32000.0
2009-01-21 12:15:00,14.45,14.49,14.43,14.43,9300.0,12.5439,12.5786,12.5265,12.5265,9300.0
2009-01-21 12:20:00,14.43,14.43,14.35,14.35,9400.0,12.5265,12.5265,12.4571,12.4571,9400.0
2009-01-21 12:25:00,14.37,14.39,14.37,14.38,7900.0,12.4745,12.4918,12.4745,12.4831,7900.0
2009-01-21 12:30:00,14.37,14.45,14.36,14.45,8600.0,12.4745,12.5439,12.4658,12.5439,8600.0
2009-01-21 12:35:00,14.44,14.46,14.34,14.34,18100.0,12.5352,12.5526,12.4484,12.4484,18100.0
2009-01-21 12:40:00,14.33,14.38,14.33,14.35,17800.0,12.4397,12.4831,12.4397,12.4571,17800.0
2009-01-21 12:45:00,14.36,14.38,14.34,14.38,8700.0,12.4658,12.4831,12.4484,12.4831,8700.0
2009-01-21 12:50:00,14.38,14.39,14.33,14.34,13400.0,12.4831,12.4918,12.4397,12.4484,13400.0
2009-01-21 12:55:00,14.34,14.43,14.33,14.43,14600.0,12.4484,12.5265,12.4397,12.5265,14600.0
2009-01-21 13:00:00,14.43,14.44,14.4,14.43,10900.0,12.5265,12.5352,12.5005,12.5265,10900.0
2009-01-21 13:05:00,14.43,14.46,14.4,14.4,34400.0,12.5265,12.5526,12.5005,12.5005,34400.0
2009-01-21 13:10:00,14.4,14.4,14.38,14.38,11900.0,12.5005,12.5005,12.4831,12.4831,11900.0
2009-01-21 13:15:00,14.37,14.4,14.35,14.4,9100.0,12.4745,12.5005,12.4571,12.5005,9100.0
2009-01-21 13:20:00,14.4,14.41,14.39,14.4,10600.0,12.5005,12.5092,12.4918,12.5005,10600.0
2009-01-21 13:25:00,14.41,14.41,14.3,14.3,8200.0,12.5092,12.5092,12.4137,12.4137,8200.0
2009-01-21 13:30:00,14.31,14.4,14.31,14.4,23900.0,12.4224,12.5005,12.4224,12.5005,23900.0
2009-01-21 13:35:00,14.4,14.49,14.4,14.49,27400.0,12.5005,12.5786,12.5005,12.5786,27400.0
2009-01-21 13:40:00,14.49,14.49,14.41,14.44,27300.0,12.5786,12.5786,12.5092,12.5352,27300.0
2009-01-21 13:45:00,14.44,14.51,14.44,14.49,12100.0,12.5352,12.596,12.5352,12.5786,12100.0
2009-01-21 13:50:00,14.49,14.5,14.48,14.49,15100.0,12.5786,12.5873,12.5699,12.5786,15100.0
2009-01-21 13:55:00,14.49,14.5,14.46,14.5,19600.0,12.5786,12.5873,12.5526,12.5873,19600.0
2009-01-21 14:00:00,14.5,14.5,14.45,14.46,19300.0,12.5873,12.5873,12.5439,12.5526,19300.0
2009-01-21 14:05:00,14.46,14.5,14.46,14.49,13100.0,12.5526,12.5873,12.5526,12.5786,13100.0
2009-01-21 14:10:00,14.49,14.49,14.45,14.49,27300.0,12.5786,12.5786,12.5439,12.5786,27300.0
2009-01-21 14:15:00,14.5,14.5,14.4,14.43,33600.0,12.5873,12.5873,12.5005,12.5265,33600.0
2009-01-21 14:20:00,14.43,14.49,14.42,14.43,16500.0,12.5265,12.5786,12.5179,12.5265,16500.0
2009-01-21 14:25:00,14.43,14.43,14.38,14.39,28700.0,12.5265,12.5265,12.4831,12.4918,28700.0
2009-01-21 14:30:00,14.39,14.49,14.39,14.48,20800.0,12.4918,12.5786,12.4918,12.5699,20800.0
2009-01-21 14:35:00,14.47,14.5,14.42,14.5,44300.0,12.5613,12.5873,12.5179,12.5873,44300.0
2009-01-21 14:40:00,14.49,14.51,14.46,14.46,8800.0,12.5786,12.596,12.5526,12.5526,8800.0
2009-01-21 14:45:00,14.47,14.53,14.45,14.46,26300.0,12.5613,12.6133,12.5439,12.5526,26300.0
2009-01-21 14:50:00,14.46,14.5,14.45,14.49,14600.0,12.5526,12.5873,12.5439,12.5786,14600.0
2009-01-21 14:55:00,14.5,14.5,14.49,14.49,16500.0,12.5873,12.5873,12.5786,12.5786,16500.0
2009-01-21 15:00:00,14.5,14.5,14.47,14.5,21300.0,12.5873,12.5873,12.5613,12.5873,21300.0
2009-01-21 15:05:00,14.49,14.55,14.49,14.54,36900.0,12.5786,12.6307,12.5786,12.622,36900.0
2009-01-21 15:10:00,14.54,14.55,14.49,14.5,30200.0,12.622,12.6307,12.5786,12.5873,30200.0
2009-01-21 15:15:00,14.51,14.55,14.51,14.54,18300.0,12.596,12.6307,12.596,12.622,18300.0
2009-01-21 15:20:00,14.55,14.55,14.45,14.45,47400.0,12.6307,12.6307,12.5439,12.5439,47400.0
2009-01-21 15:25:00,14.44,14.49,14.41,14.48,31500.0,12.5352,12.5786,12.5092,12.5699,31500.0
2009-01-21 15:30:00,14.49,14.5,14.46,14.5,32700.0,12.5786,12.5873,12.5526,12.5873,32700.0
2009-01-21 15:35:00,14.5,14.57,14.49,14.53,72000.0,12.5873,12.6481,12.5786,12.6133,72000.0
2009-01-21 15:40:00,14.53,14.62,14.53,14.58,152700.0,12.6133,12.6915,12.6133,12.6568,152700.0
2009-01-21 15:45:00,14.58,14.63,14.57,14.59,59200.0,12.6568,12.7002,12.6481,12.6654,59200.0
2009-01-21 15:50:00,14.6,14.66,14.58,14.6,112800.0,12.6741,12.7262,12.6568,12.6741,112800.0
2009-01-21 15:55:00,14.6,14.65,14.59,14.61,112000.0,12.6741,12.7175,12.6654,12.6828,112000.0
2009-01-22 09:30:00,14.45,14.57,14.36,14.46,33100.0,12.5439,12.6481,12.4658,12.5526,33100.0
2009-01-22 09:35:00,14.48,14.48,14.25,14.29,29100.0,12.5699,12.5699,12.3703,12.405,29100.0
2009-01-22 09:40:00,14.29,14.32,14.16,14.18,36900.0,12.405,12.431,12.2922,12.3095,36900.0
2009-01-22 09:45:00,14.18,14.18,13.94,14.0,72700.0,12.3095,12.3095,12.1012,12.1533,72700.0
2009-01-22 09:50:00,14.0,14.18,13.99,14.16,46900.0,12.1533,12.3095,12.1446,12.2922,46900.0
2009-01-22 09:55:00,14.16,14.2,14.13,14.17,25900.0,12.2922,12.3269,12.2661,12.3008,25900.0
2009-01-22 10:00:00,14.16,14.19,14.15,14.15,38700.0,12.2922,12.3182,12.2835,12.2835,38700.0
2009-01-22 10:05:00,14.18,14.27,14.15,14.26,29900.0,12.3095,12.3876,12.2835,12.379,29900.0
2009-01-22 10:10:00,14.27,14.36,14.2,14.21,25300.0,12.3876,12.4658,12.3269,12.3356,25300.0
2009-01-22 10:15:00,14.21,14.27,14.2,14.27,34800.0,12.3356,12.3876,12.3269,12.3876,34800.0
2009-01-22 10:20:00,14.28,14.34,14.28,14.29,41000.0,12.3963,12.4484,12.3963,12.405,41000.0
2009-01-22 10:25:00,14.29,14.34,14.26,14.33,37100.0,12.405,12.4484,12.379,12.4397,37100.0
2009-01-22 10:30:00,14.34,14.42,14.34,14.36,76000.0,12.4484,12.5179,12.4484,12.4658,76000.0
2009-01-22 10:35:00,14.36,14.36,14.3,14.34,37400.0,12.4658,12.4658,12.4137,12.4484,37400.0
2009-01-22 10:40:00,14.34,14.35,14.31,14.35,25500.0,12.4484,12.4571,12.4224,12.4571,25500.0
2009-01-22 10:45:00,14.35,14.36,14.32,14.35,17800.0,12.4571,12.4658,12.431,12.4571,17800.0
2009-01-22 10:50:00,14.36,14.39,14.3,14.35,31200.0,12.4658,12.4918,12.4137,12.4571,31200.0
2009-01-22 10:55:00,14.35,14.36,14.33,14.34,15600.0,12.4571,12.4658,12.4397,12.4484,15600.0
2009-01-22 11:00:00,14.33,14.34,14.27,14.31,17700.0,12.4397,12.4484,12.3876,12.4224,17700.0
2009-01-22 11:05:00,14.32,14.36,14.32,14.36,21100.0,12.431,12.4658,12.431,12.4658,21100.0
2009-01-22 11:10:00,14.35,14.36,14.34,14.35,28400.0,12.4571,12.4658,12.4484,12.4571,28400.0
2009-01-22 11:15:00,14.34,14.41,14.34,14.39,23400.0,12.4484,12.5092,12.4484,12.4918,23400.0
2009-01-22 11:20:00,14.4,14.41,14.32,14.35,25500.0,12.5005,12.5092,12.431,12.4571,25500.0
2009-01-22 11:25:00,14.35,14.4,14.32,14.34,13300.0,12.4571,12.5005,12.431,12.4484,13300.0
2009-01-22 11:30:00,14.34,14.34,14.29,14.29,11300.0,12.4484,12.4484,12.405,12.405,11300.0
2009-01-22 11:35:00,14.3,14.31,14.2,14.25,14900.0,12.4137,12.4224,12.3269,12.3703,14900.0
2009-01-22 11:40:00,14.26,14.27,14.22,14.24,9200.0,12.379,12.3876,12.3442,12.3616,9200.0
2009-01-22 11:45:00,14.22,14.28,14.22,14.26,7200.0,12.3442,12.3963,12.3442,12.379,7200.0
2009-01-22 11:50:00,14.27,14.3,14.27,14.29,13500.0,12.3876,12.4137,12.3876,12.405,13500.0
2009-01-22 11:55:00,14.29,14.29,14.21,14.23,9100.0,12.405,12.405,12.3356,12.3529,9100.0
2009-01-22 12:00:00,14.23,14.24,14.19,14.19,11900.0,12.3529,12.3616,12.3182,12.3182,11900.0
2009-01-22 12:05:00,14.19,14.25,14.17,14.25,12300.0,12.3182,12.3703,12.3008,12.3703,12300.0
2009-01-22 12:10:00,14.25,14.25,14.21,14.22,8500.0,12.3703,12.3703,12.3356,12.3442,8500.0
2009-01-22 12:15:00,14.22,14.28,14.22,14.28,17100.0,12.3442,12.3963,12.3442,12.3963,17100.0
2009-01-22 12:20:00,14.29,14.29,14.23,14.24,11400.0,12.405,12.405,12.3529,12.3616,11400.0
2009-01-22 12:25:00,14.24,14.3,14.23,14.3,13800.0,12.3616,12.4137,12.3529,12.4137,13800.0
2009-01-22 12:30:00,14.3,14.3,14.28,14.3,9400.0,12.4137,12.4137,12.3963,12.4137,9400.0
2009-01-22 12:35:00,14.3,14.32,14.29,14.3,32700.0,12.4137,12.431,12.405,12.4137,32700.0
2009-01-22 12:40:00,14.32,14.32,14.29,14.3,20400.0,12.431,12.431,12.405,12.4137,20400.0
2009-01-22 12:45:00,14.3,14.4,14.3,14.37,20900.0,12.4137,12.5005,12.4137,12.4745,20900.0
2009-01-22 12:50:00,14.37,14.41,14.37,14.39,30600.0,12.4745,12.5092,12.4745,12.4918,30600.0
2009-01-22 12:55:00,14.4,14.41,14.38,14.38,11400.0,12.5005,12.5092,12.4831,12.4831,11400.0
2009-01-22 13:00:00,14.39,14.46,14.38,14.45,29200.0,12.4918,12.5526,12.4831,12.5439,29200.0
2009-01-22 13:05:00,14.46,14.47,14.38,14.38,44600.0,12.5526,12.5613,12.4831,12.4831,44600.0
2009-01-22 13:10:00,14.38,14.38,14.27,14.28,29300.0,12.4831,12.4831,12.3876,12.3963,29300.0
2009-01-22 13:15:00,14.28,14.32,14.28,14.3,14900.0,12.3963,12.431,12.3963,12.4137,14900.0
2009-01-22 13:20:00,14.31,14.33,14.27,14.28,15300.0,12.4224,12.4397,12.3876,12.3963,15300.0
2009-01-22 13:25:00,14.29,14.4,14.28,14.34,23600.0,12.405,12.5005,12.3963,12.4484,23600.0
2009-01-22 13:30:00,14.33,14.34,14.28,14.3,11200.0,12.4397,12.4484,12.3963,12.4137,11200.0
2009-01-22 13:35:00,14.29,14.37,14.29,14.35,16400.0,12.405,12.4745,12.405,12.4571,16400.0
2009-01-22 13:40:00,14.35,14.39,14.3,14.31,36300.0,12.4571,12.4918,12.4137,12.4224,36300.0
2009-01-22 13:45:00,14.3,14.38,14.28,14.35,41400.0,12.4137,12.4831,12.3963,12.4571,41400.0
2009-01-22 13:50:00,14.36,14.38,14.33,14.35,56900.0,12.4658,12.4831,12.4397,12.4571,56900.0
2009-01-22 13:55:00,14.36,14.36,14.29,14.36,47900.0,12.4658,12.4658,12.405,12.4658,47900.0
2009-01-22 14:00:00,14.36,14.47,14.33,14.4,52100.0,12.4658,12.5613,12.4397,12.5005,52100.0
2009-01-22 14:05:00,14.4,14.52,14.4,14.48,132300.0,12.5005,12.6047,12.5005,12.5699,132300.0
2009-01-22 14:10:00,14.47,14.51,14.46,14.48,17700.0,12.5613,12.596,12.5526,12.5699,17700.0
2009-01-22 14:15:00,14.49,14.57,14.47,14.56,25100.0,12.5786,12.6481,12.5613,12.6394,25100.0
2009-01-22 14:20:00,14.56,14.58,14.53,14.53,69700.0,12.6394,12.6568,12.6133,12.6133,69700.0
2009-01-22 14:25:00,14.54,14.55,14.49,14.55,18000.0,12.622,12.6307,12.5786,12.6307,18000.0
2009-01-22 14:30:00,14.54,14.54,14.5,14.52,28100.0,12.622,12.622,12.5873,12.6047,28100.0
2009-01-22 14:35:00,14.53,14.56,14.5,14.54,55300.0,12.6133,12.6394,12.5873,12.622,55300.0
2009-01-22 14:40:00,14.54,14.54,14.46,14.46,35100.0,12.622,12.622,12.5526,12.5526,35100.0
2009-01-22 14:45:00,14.45,14.48,14.4,14.4,28800.0,12.5439,12.5699,12.5005,12.5005,28800.0
2009-01-22 14:50:00,14.41,14.45,14.4,14.44,26300.0,12.5092,12.5439,12.5005,12.5352,26300.0
2009-01-22 14:55:00,14.44,14.49,14.42,14.49,32100.0,12.5352,12.5786,12.5179,12.5786,32100.0
2009-01-22 15:00:00,14.49,14.49,14.35,14.35,36900.0,12.5786,12.5786,12.4571,12.4571,36900.0
2009-01-22 15:05:00,14.36,14.38,14.32,14.34,25000.0,12.4658,12.4831,12.431,12.4484,25000.0
2009-01-22 15:10:00,14.34,14.44,14.34,14.44,33900.0,12.4484,12.5352,12.4484,12.5352,33900.0
2009-01-22 15:15:00,14.44,14.44,14.36,14.37,25300.0,12.5352,12.5352,12.4658,12.4745,25300.0
2009-01-22 15:20:00,14.37,14.44,14.34,14.42,27100.0,12.4745,12.5352,12.4484,12.5179,27100.0
2009-01-22 15:25:00,14.43,14.44,14.38,14.4,49800.0,12.5265,12.5352,12.4831,12.5005,49800.0
2009-01-22 15:30:00,14.4,14.44,14.39,14.4,37400.0,12.5005,12.5352,12.4918,12.5005,37400.0
2009-01-22 15:35:00,14.4,14.41,14.33,14.35,52600.0,12.5005,12.5092,12.4397,12.4571,52600.0
2009-01-22 15:40:00,14.35,14.46,14.33,14.46,101800.0,12.4571,12.5526,12.4397,12.5526,101800.0
2009-01-22 15:45:00,14.46,14.51,14.43,14.51,118400.0,12.5526,12.596,12.5265,12.596,118400.0
2009-01-22 15:50:00,14.51,14.52,14.44,14.46,85600.0,12.596,12.6047,12.5352,12.5526,85600.0
2009-01-22 15:55:00,14.46,14.47,14.39,14.43,114000.0,12.5526,12.5613,12.4918,12.5265,114000.0
2009-01-23 09:30:00,14.24,14.24,13.97,14.01,21900.0,12.3616,12.3616,12.1272,12.1619,21900.0
2009-01-23 09:35:00,14.01,14.07,13.98,14.07,19800.0,12.1619,12.214,12.1359,12.214,19800.0
2009-01-23 09:40:00,14.05,14.13,14.03,14.07,16100.0,12.1967,12.2661,12.1793,12.214,16100.0
2009-01-23 09:45:00,14.07,14.1,14.02,14.06,32500.0,12.214,12.2401,12.1706,12.2053,32500.0
2009-01-23 09:50:00,14.07,14.11,14.05,14.09,25400.0,12.214,12.2487,12.1967,12.2314,25400.0
2009-01-23 09:55:00,14.09,14.1,13.98,13.99,36000.0,12.2314,12.2401,12.1359,12.1446,36000.0
2009-01-23 10:00:00,13.99,14.03,13.97,13.99,48600.0,12.1446,12.1793,12.1272,12.1446,48600.0
2009-01-23 10:05:00,13.99,14.01,13.97,14.0,21100.0,12.1446,12.1619,12.1272,12.1533,21100.0
2009-01-23 10:10:00,14.0,14.0,13.95,14.0,26700.0,12.1533,12.1533,12.1099,12.1533,26700.0
2009-01-23 10:15:00,13.99,14.0,13.98,13.99,28700.0,12.1446,12.1533,12.1359,12.1446,28700.0
2009-01-23 10:20:00,13.98,14.0,13.96,13.99,23300.0,12.1359,12.1533,12.1185,12.1446,23300.0
2009-01-23 10:25:00,13.99,14.0,13.95,13.97,19800.0,12.1446,12.1533,12.1099,12.1272,19800.0
2009-01-23 10:30:00,13.96,13.97,13.85,13.86,27800.0,12.1185,12.1272,12.023,12.0317,27800.0
2009-01-23 10:35:00,13.85,13.86,13.8,13.81,28200.0,12.023,12.0317,11.9796,11.9883,28200.0
2009-01-23 10:40:00,13.81,13.81,13.76,13.8,18000.0,11.9883,11.9883,11.9449,11.9796,18000.0
2009-01-23 10:45:00,13.8,13.87,13.79,13.86,17600.0,11.9796,12.0404,11.971,12.0317,17600.0
2009-01-23 10:50:00,13.87,13.92,13.86,13.92,26000.0,12.0404,12.0838,12.0317,12.0838,26000.0
2009-01-23 10:55:00,13.92,13.95,13.91,13.94,11800.0,12.0838,12.1099,12.0751,12.1012,11800.0
2009-01-23 11:00:00,13.95,14.01,13.95,13.99,66300.0,12.1099,12.1619,12.1099,12.1446,66300.0
2009-01-23 11:05:00,13.99,14.02,13.99,13.99,21700.0,12.1446,12.1706,12.1446,12.1446,21700.0
2009-01-23 11:10:00,14.0,14.05,13.96,14.05,98000.0,12.1533,12.1967,12.1185,12.1967,98000.0
2009-01-23 11:15:00,14.06,14.09,13.99,13.99,84000.0,12.2053,12.2314,12.1446,12.1446,84000.0
2009-01-23 11:20:00,13.99,14.05,13.94,13.94,55700.0,12.1446,12.1967,12.1012,12.1012,55700.0
2009-01-23 11:25:00,13.94,13.95,13.94,13.94,8300.0,12.1012,12.1099,12.1012,12.1012,8300.0
2009-01-23 11:30:00,13.94,13.95,13.88,13.89,24500.0,12.1012,12.1099,12.0491,12.0578,24500.0
2009-01-23 11:35:00,13.89,13.89,13.82,13.83,38100.0,12.0578,12.0578,11.997,12.0057,38100.0
2009-01-23 11:40:00,13.83,13.95,13.83,13.91,120100.0,12.0057,12.1099,12.0057,12.0751,120100.0
2009-01-23 11:45:00,13.91,13.93,13.84,13.89,148300.0,12.0751,12.0925,12.0144,12.0578,148300.0
2009-01-23 11:50:00,13.89,13.92,13.87,13.89,8800.0,12.0578,12.0838,12.0404,12.0578,8800.0
2009-01-23 11:55:00,13.89,13.89,13.81,13.82,11700.0,12.0578,12.0578,11.9883,11.997,11700.0
2009-01-23 12:00:00,13.82,13.87,13.82,13.87,15200.0,11.997,12.0404,11.997,12.0404,15200.0
2009-01-23 12:05:00,13.87,13.91,13.86,13.87,12500.0,12.0404,12.0751,12.0317,12.0404,12500.0
2009-01-23 12:10:00,13.87,13.88,13.85,13.88,14400.0,12.0404,12.0491,12.023,12.0491,14400.0
2009-01-23 12:15:00,13.88,13.92,13.88,13.88,18100.0,12.0491,12.0838,12.0491,12.0491,18100.0
2009-01-23 12:20:00,13.88,13.97,13.88,13.95,38200.0,12.0491,12.1272,12.0491,12.1099,38200.0
2009-01-23 12:25:00,13.95,13.96,13.91,13.94,20700.0,12.1099,12.1185,12.0751,12.1012,20700.0
2009-01-23 12:30:00,13.94,13.94,13.86,13.86,17800.0,12.1012,12.1012,12.0317,12.0317,17800.0
2009-01-23 12:35:00,13.87,13.87,13.8,13.82,14900.0,12.0404,12.0404,11.9796,11.997,14900.0
2009-01-23 12:40:00,13.82,13.82,13.8,13.81,13100.0,11.997,11.997,11.9796,11.9883,13100.0
2009-01-23 12:45:00,13.81,13.94,13.8,13.91,19100.0,11.9883,12.1012,11.9796,12.0751,19100.0
2009-01-23 12:50:00,13.91,14.01,13.9,13.92,147400.0,12.0751,12.1619,12.0664,12.0838,147400.0
2009-01-23 12:55:00,13.92,13.98,13.88,13.96,27400.0,12.0838,12.1359,12.0491,12.1185,27400.0
2009-01-23 13:00:00,13.96,13.98,13.91,13.95,34300.0,12.1185,12.1359,12.0751,12.1099,34300.0
2009-01-23 13:05:00,13.96,13.98,13.93,13.94,13400.0,12.1185,12.1359,12.0925,12.1012,13400.0
2009-01-23 13:10:00,13.94,14.07,13.93,14.04,49200.0,12.1012,12.214,12.0925,12.188,49200.0
2009-01-23 13:15:00,14.04,14.13,14.01,14.12,27200.0,12.188,12.2661,12.1619,12.2574,27200.0
2009-01-23 13:20:00,14.11,14.14,14.11,14.14,13800.0,12.2487,12.2748,12.2487,12.2748,13800.0
2009-01-23 13:25:00,14.13,14.15,14.1,14.12,21200.0,12.2661,12.2835,12.2401,12.2574,21200.0
2009-01-23 13:30:00,14.12,14.13,14.08,14.1,40200.0,12.2574,12.2661,12.2227,12.2401,40200.0
2009-01-23 13:35:00,14.1,14.14,14.09,14.1,46200.0,12.2401,12.2748,12.2314,12.2401,46200.0
2009-01-23 13:40:00,14.1,14.11,14.06,14.1,85800.0,12.2401,12.2487,12.2053,12.2401,85800.0
2009-01-23 13:45:00,14.1,14.15,14.09,14.13,20700.0,12.2401,12.2835,12.2314,12.2661,20700.0
2009-01-23 13:50:00,14.13,14.13,14.08,14.09,62300.0,12.2661,12.2661,12.2227,12.2314,62300.0
2009-01-23 13:55:00,14.09,14.16,14.07,14.16,43300.0,12.2314,12.2922,12.214,12.2922,43300.0
2009-01-23 14:00:00,14.18,14.21,14.14,14.14,24300.0,12.3095,12.3356,12.2748,12.2748,24300.0
2009-01-23 14:05:00,14.15,14.19,14.14,14.16,21100.0,12.2835,12.3182,12.2748,12.2922,21100.0
2009-01-23 14:10:00,14.16,14.16,14.11,14.13,35100.0,12.2922,12.2922,12.2487,12.2661,35100.0
2009-01-23 14:15:00,14.13,14.13,14.08,14.08,18000.0,12.2661,12.2661,12.2227,12.2227,18000.0
2009-01-23 14:20:00,14.09,14.15,14.06,14.14,47600.0,12.2314,12.2835,12.2053,12.2748,47600.0
2009-01-23 14:25:00,14.14,14.15,14.13,14.13,22500.0,12.2748,12.2835,12.2661,12.2661,22500.0
2009-01-23 14:30:00,14.13,14.13,14.03,14.05,33900.0,12.2661,12.2661,12.1793,12.1967,33900.0
2009-01-23 14:35:00,14.06,14.09,14.05,14.07,8600.0,12.2053,12.2314,12.1967,12.214,8600.0
2009-01-23 14:40:00,14.08,14.1,14.02,14.07,29800.0,12.2227,12.2401,12.1706,12.214,29800.0
2009-01-23 14:45:00,14.06,14.1,14.03,14.07,21800.0,12.2053,12.2401,12.1793,12.214,21800.0
2009-01-23 14:50:00,14.07,14.07,13.97,13.98,17700.0,12.214,12.214,12.1272,12.1359,17700.0
2009-01-23 14:55:00,13.98,13.99,13.91,13.99,22900.0,12.1359,12.1446,12.0751,12.1446,22900.0
2009-01-23 15:00:00,13.98,14.01,13.93,14.0,28500.0,12.1359,12.1619,12.0925,12.1533,28500.0
2009-01-23 15:05:00,14.0,14.0,13.92,13.92,30700.0,12.1533,12.1533,12.0838,12.0838,30700.0
2009-01-23 15:10:00,13.92,14.01,13.91,14.0,19300.0,12.0838,12.1619,12.0751,12.1533,19300.0
2009-01-23 15:15:00,13.98,14.01,13.95,13.98,39600.0,12.1359,12.1619,12.1099,12.1359,39600.0
2009-01-23 15:20:00,14.0,14.07,13.98,14.06,35100.0,12.1533,12.214,12.1359,12.2053,35100.0
2009-01-23 15:25:00,14.06,14.08,13.98,13.98,18800.0,12.2053,12.2227,12.1359,12.1359,18800.0
2009-01-23 15:30:00,13.98,14.01,13.95,13.98,59600.0,12.1359,12.1619,12.1099,12.1359,59600.0
2009-01-23 15:35:00,13.98,14.04,13.97,13.98,114100.0,12.1359,12.188,12.1272,12.1359,114100.0
2009-01-23 15:40:00,13.98,14.0,13.94,13.95,79600.0,12.1359,12.1533,12.1012,12.1099,79600.0
2009-01-23 15:45:00,13.95,13.97,13.93,13.97,64600.0,12.1099,12.1272,12.0925,12.1272,64600.0
2009-01-23 15:50:00,13.96,14.01,13.96,14.01,77800.0,12.1185,12.1619,12.1185,12.1619,77800.0
2009-01-23 15:55:00,14.02,14.03,13.95,13.97,89000.0,12.1706,12.1793,12.1099,12.1272,89000.0
2009-01-26 09:30:00,14.04,14.07,13.97,14.02,16600.0,12.188,12.214,12.1272,12.1706,16600.0
2009-01-26 09:35:00,14.07,14.08,13.98,14.01,14100.0,12.214,12.2227,12.1359,12.1619,14100.0
2009-01-26 09:40:00,14.03,14.25,14.03,14.13,20100.0,12.1793,12.3703,12.1793,12.2661,20100.0
2009-01-26 09:45:00,14.15,14.18,14.06,14.08,16300.0,12.2835,12.3095,12.2053,12.2227,16300.0
2009-01-26 09:50:00,14.07,14.1,14.04,14.1,18200.0,12.214,12.2401,12.188,12.2401,18200.0
2009-01-26 09:55:00,14.11,14.19,14.1,14.19,29000.0,12.2487,12.3182,12.2401,12.3182,29000.0
2009-01-26 10:00:00,14.19,14.36,14.18,14.32,86600.0,12.3182,12.4658,12.3095,12.431,86600.0
2009-01-26 10:05:00,14.33,14.37,14.27,14.36,32600.0,12.4397,12.4745,12.3876,12.4658,32600.0
2009-01-26 10:10:00,14.36,14.44,14.31,14.31,28400.0,12.4658,12.5352,12.4224,12.4224,28400.0
2009-01-26 10:15:00,14.31,14.34,14.28,14.34,15500.0,12.4224,12.4484,12.3963,12.4484,15500.0
2009-01-26 10:20:00,14.35,14.42,14.34,14.41,14400.0,12.4571,12.5179,12.4484,12.5092,14400.0
2009-01-26 10:25:00,14.42,14.43,14.39,14.4,23700.0,12.5179,12.5265,12.4918,12.5005,23700.0
2009-01-26 10:30:00,14.4,14.41,14.39,14.41,12300.0,12.5005,12.5092,12.4918,12.5092,12300.0
2009-01-26 10:35:00,14.41,14.41,14.38,14.39,20300.0,12.5092,12.5092,12.4831,12.4918,20300.0
2009-01-26 10:40:00,14.38,14.39,14.36,14.36,11900.0,12.4831,12.4918,12.4658,12.4658,11900.0
2009-01-26 10:45:00,14.37,14.46,14.37,14.46,20600.0,12.4745,12.5526,12.4745,12.5526,20600.0
2009-01-26 10:50:00,14.45,14.46,14.44,14.44,10000.0,12.5439,12.5526,12.5352,12.5352,10000.0
2009-01-26 10:55:00,14.45,14.45,14.42,14.43,6200.0,12.5439,12.5439,12.5179,12.5265,6200.0
2009-01-26 11:00:00,14.42,14.48,14.42,14.43,21200.0,12.5179,12.5699,12.5179,12.5265,21200.0
2009-01-26 11:05:00,14.43,14.43,14.37,14.39,14400.0,12.5265,12.5265,12.4745,12.4918,14400.0
2009-01-26 11:10:00,14.4,14.42,14.39,14.4,9600.0,12.5005,12.5179,12.4918,12.5005,9600.0
2009-01-26 11:15:00,14.41,14.43,14.34,14.36,18000.0,12.5092,12.5265,12.4484,12.4658,18000.0
2009-01-26 11:20:00,14.38,14.41,14.36,14.41,12500.0,12.4831,12.5092,12.4658,12.5092,12500.0
2009-01-26 11:25:00,14.4,14.45,14.4,14.45,12700.0,12.5005,12.5439,12.5005,12.5439,12700.0
2009-01-26 11:30:00,14.44,14.47,14.44,14.47,7300.0,12.5352,12.5613,12.5352,12.5613,7300.0
2009-01-26 11:35:00,14.47,14.47,14.45,14.46,11800.0,12.5613,12.5613,12.5439,12.5526,11800.0
2009-01-26 11:40:00,14.45,14.45,14.42,14.45,11500.0,12.5439,12.5439,12.5179,12.5439,11500.0
2009-01-26 11:45:00,14.45,14.46,14.4,14.4,19600.0,12.5439,12.5526,12.5005,12.5005,19600.0
2009-01-26 11:50:00,14.4,14.42,14.39,14.42,8700.0,12.5005,12.5179,12.4918,12.5179,8700.0
2009-01-26 11:55:00,14.42,14.48,14.42,14.48,10500.0,12.5179,12.5699,12.5179,12.5699,10500.0
2009-01-26 12:00:00,14.48,14.52,14.47,14.52,12400.0,12.5699,12.6047,12.5613,12.6047,12400.0
2009-01-26 12:05:00,14.51,14.51,14.49,14.5,7100.0,12.596,12.596,12.5786,12.5873,7100.0
2009-01-26 12:10:00,14.49,14.49,14.44,14.44,14300.0,12.5786,12.5786,12.5352,12.5352,14300.0
2009-01-26 12:15:00,14.45,14.45,14.42,14.42,23200.0,12.5439,12.5439,12.5179,12.5179,23200.0
2009-01-26 12:20:00,14.43,14.58,14.43,14.55,39800.0,12.5265,12.6568,12.5265,12.6307,39800.0
2009-01-26 12:25:00,14.55,14.56,14.54,14.56,16200.0,12.6307,12.6394,12.622,12.6394,16200.0
2009-01-26 12:30:00,14.56,14.56,14.53,14.53,10200.0,12.6394,12.6394,12.6133,12.6133,10200.0
2009-01-26 12:35:00,14.54,14.56,14.5,14.56,38800.0,12.622,12.6394,12.5873,12.6394,38800.0
2009-01-26 12:40:00,14.56,14.57,14.56,14.57,6300.0,12.6394,12.6481,12.6394,12.6481,6300.0
2009-01-26 12:45:00,14.57,14.62,14.57,14.57,30100.0,12.6481,12.6915,12.6481,12.6481,30100.0
2009-01-26 12:50:00,14.57,14.66,14.56,14.66,37600.0,12.6481,12.7262,12.6394,12.7262,37600.0
2009-01-26 12:55:00,14.66,14.67,14.58,14.6,38000.0,12.7262,12.7349,12.6568,12.6741,38000.0
2009-01-26 13:00:00,14.59,14.6,14.58,14.6,8900.0,12.6654,12.6741,12.6568,12.6741,8900.0
2009-01-26 13:05:00,14.59,14.6,14.48,14.51,29500.0,12.6654,12.6741,12.5699,12.596,29500.0
2009-01-26 13:10:00,14.52,14.54,14.49,14.52,22100.0,12.6047,12.622,12.5786,12.6047,22100.0
2009-01-26 13:15:00,14.52,14.56,14.52,14.55,10400.0,12.6047,12.6394,12.6047,12.6307,10400.0
2009-01-26 13:20:00,14.55,14.61,14.54,14.61,25400.0,12.6307,12.6828,12.622,12.6828,25400.0
2009-01-26 13:25:00,14.6,14.61,14.56,14.57,16900.0,12.6741,12.6828,12.6394,12.6481,16900.0
2009-01-26 13:30:00,14.58,14.58,14.48,14.5,32200.0,12.6568,12.6568,12.5699,12.5873,32200.0
2009-01-26 13:35:00,14.5,14.54,14.5,14.53,16400.0,12.5873,12.622,12.5873,12.6133,16400.0
2009-01-26 13:40:00,14.52,14.57,14.52,14.57,12400.0,12.6047,12.6481,12.6047,12.6481,12400.0
2009-01-26 13:45:00,14.57,14.58,14.51,14.51,21600.0,12.6481,12.6568,12.596,12.596,21600.0
2009-01-26 13:50:00,14.5,14.53,14.5,14.53,39300.0,12.5873,12.6133,12.5873,12.6133,39300.0
2009-01-26 13:55:00,14.52,14.53,14.52,14.53,4500.0,12.6047,12.6133,12.6047,12.6133,4500.0
2009-01-26 14:00:00,14.52,14.53,14.46,14.51,67100.0,12.6047,12.6133,12.5526,12.596,67100.0
2009-01-26 14:05:00,14.5,14.5,14.48,14.48,43100.0,12.5873,12.5873,12.5699,12.5699,43100.0
2009-01-26 14:10:00,14.49,14.52,14.47,14.5,56900.0,12.5786,12.6047,12.5613,12.5873,56900.0
2009-01-26 14:15:00,14.5,14.51,14.44,14.47,30900.0,12.5873,12.596,12.5352,12.5613,30900.0
2009-01-26 14:20:00,14.48,14.52,14.46,14.49,27000.0,12.5699,12.6047,12.5526,12.5786,27000.0
2009-01-26 14:25:00,14.48,14.51,14.46,14.51,32500.0,12.5699,12.596,12.5526,12.596,32500.0
2009-01-26 14:30:00,14.51,14.53,14.48,14.49,40000.0,12.596,12.6133,12.5699,12.5786,40000.0
2009-01-26 14:35:00,14.49,14.49,14.48,14.48,27100.0,12.5786,12.5786,12.5699,12.5699,27100.0
2009-01-26 14:40:00,14.48,14.49,14.42,14.44,28400.0,12.5699,12.5786,12.5179,12.5352,28400.0
2009-01-26 14:45:00,14.43,14.49,14.37,14.47,65100.0,12.5265,12.5786,12.4745,12.5613,65100.0
2009-01-26 14:50:00,14.47,14.5,14.44,14.48,23900.0,12.5613,12.5873,12.5352,12.5699,23900.0
2009-01-26 14:55:00,14.48,14.49,14.45,14.49,44300.0,12.5699,12.5786,12.5439,12.5786,44300.0
2009-01-26 15:00:00,14.49,14.5,14.47,14.49,61000.0,12.5786,12.5873,12.5613,12.5786,61000.0
2009-01-26 15:05:00,14.49,14.5,14.44,14.49,36200.0,12.5786,12.5873,12.5352,12.5786,36200.0
2009-01-26 15:10:00,14.49,14.51,14.44,14.45,41400.0,12.5786,12.596,12.5352,12.5439,41400.0
2009-01-26 15:15:00,14.45,14.48,14.42,14.48,19800.0,12.5439,12.5699,12.5179,12.5699,19800.0
2009-01-26 15:20:00,14.47,14.49,14.47,14.48,22000.0,12.5613,12.5786,12.5613,12.5699,22000.0
2009-01-26 15:25:00,14.49,14.5,14.48,14.49,53500.0,12.5786,12.5873,12.5699,12.5786,53500.0
2009-01-26 15:30:00,14.49,14.5,14.43,14.44,26700.0,12.5786,12.5873,12.5265,12.5352,26700.0
2009-01-26 15:35:00,14.45,14.49,14.42,14.42,46600.0,12.5439,12.5786,12.5179,12.5179,46600.0
2009-01-26 15:40:00,14.42,14.43,14.35,14.38,42500.0,12.5179,12.5265,12.4571,12.4831,42500.0
2009-01-26 15:45:00,14.39,14.46,14.38,14.44,38000.0,12.4918,12.5526,12.4831,12.5352,38000.0
2009-01-26 15:50:00,14.44,14.46,14.41,14.45,59400.0,12.5352,12.5526,12.5092,12.5439,59400.0
2009-01-26 15:55:00,14.46,14.46,14.42,14.43,58600.0,12.5526,12.5526,12.5179,12.5265,58600.0
2009-01-27 09:30:00,14.53,14.63,14.51,14.63,20200.0,12.6133,12.7002,12.596,12.7002,20200.0
2009-01-27 09:35:00,14.63,14.75,14.61,14.73,26700.0,12.7002,12.8043,12.6828,12.787,26700.0
2009-01-27 09:40:00,14.73,14.77,14.67,14.74,25500.0,12.787,12.8217,12.7349,12.7956,25500.0
2009-01-27 09:45:00,14.74,14.76,14.61,14.65,41100.0,12.7956,12.813,12.6828,12.7175,41100.0
2009-01-27 09:50:00,14.65,14.7,14.64,14.69,16000.0,12.7175,12.7609,12.7088,12.7522,16000.0
2009-01-27 09:55:00,14.7,14.74,14.65,14.65,16100.0,12.7609,12.7956,12.7175,12.7175,16100.0
2009-01-27 10:00:00,14.64,14.65,14.55,14.61,21200.0,12.7088,12.7175,12.6307,12.6828,21200.0
2009-01-27 10:05:00,14.61,14.61,14.52,14.56,50700.0,12.6828,12.6828,12.6047,12.6394,50700.0
2009-01-27 10:10:00,14.56,14.64,14.56,14.63,27900.0,12.6394,12.7088,12.6394,12.7002,27900.0
2009-01-27 10:15:00,14.62,14.68,14.61,14.66,20700.0,12.6915,12.7436,12.6828,12.7262,20700.0
2009-01-27 10:20:00,14.66,14.74,14.66,14.72,31100.0,12.7262,12.7956,12.7262,12.7783,31100.0
2009-01-27 10:25:00,14.72,14.76,14.68,14.7,24100.0,12.7783,12.813,12.7436,12.7609,24100.0
2009-01-27 10:30:00,14.71,14.72,14.64,14.69,17800.0,12.7696,12.7783,12.7088,12.7522,17800.0
2009-01-27 10:35:00,14.69,14.75,14.68,14.68,63100.0,12.7522,12.8043,12.7436,12.7436,63100.0
2009-01-27 10:40:00,14.68,14.68,14.6,14.65,22900.0,12.7436,12.7436,12.6741,12.7175,22900.0
2009-01-27 10:45:00,14.64,14.68,14.62,14.66,39600.0,12.7088,12.7436,12.6915,12.7262,39600.0
2009-01-27 10:50:00,14.66,14.68,14.65,14.68,4800.0,12.7262,12.7436,12.7175,12.7436,4800.0
2009-01-27 10:55:00,14.67,14.73,14.67,14.7,14400.0,12.7349,12.787,12.7349,12.7609,14400.0
2009-01-27 11:00:00,14.7,14.75,14.7,14.73,11700.0,12.7609,12.8043,12.7609,12.787,11700.0
2009-01-27 11:05:00,14.73,14.78,14.71,14.77,12800.0,12.787,12.8304,12.7696,12.8217,12800.0
2009-01-27 11:10:00,14.77,14.77,14.69,14.69,6700.0,12.8217,12.8217,12.7522,12.7522,6700.0
2009-01-27 11:15:00,14.69,14.77,14.69,14.74,12900.0,12.7522,12.8217,12.7522,12.7956,12900.0
2009-01-27 11:20:00,14.75,14.75,14.72,14.72,6600.0,12.8043,12.8043,12.7783,12.7783,6600.0
2009-01-27 11:25:00,14.72,14.73,14.72,14.73,6100.0,12.7783,12.787,12.7783,12.787,6100.0
2009-01-27 11:30:00,14.74,14.76,14.67,14.67,10100.0,12.7956,12.813,12.7349,12.7349,10100.0
2009-01-27 11:35:00,14.67,14.68,14.67,14.67,5200.0,12.7349,12.7436,12.7349,12.7349,5200.0
2009-01-27 11:40:00,14.68,14.68,14.63,14.68,34700.0,12.7436,12.7436,12.7002,12.7436,34700.0
2009-01-27 11:45:00,14.68,14.72,14.68,14.71,4000.0,12.7436,12.7783,12.7436,12.7696,4000.0
2009-01-27 11:50:00,14.71,14.71,14.7,14.71,2800.0,12.7696,12.7696,12.7609,12.7696,2800.0
2009-01-27 11:55:00,14.71,14.71,14.65,14.67,10700.0,12.7696,12.7696,12.7175,12.7349,10700.0
2009-01-27 12:00:00,14.66,14.68,14.64,14.67,22200.0,12.7262,12.7436,12.7088,12.7349,22200.0
2009-01-27 12:05:00,14.67,14.7,14.66,14.68,8000.0,12.7349,12.7609,12.7262,12.7436,8000.0
2009-01-27 12:10:00,14.68,14.7,14.68,14.69,12200.0,12.7436,12.7609,12.7436,12.7522,12200.0
2009-01-27 12:15:00,14.69,14.74,14.69,14.74,13000.0,12.7522,12.7956,12.7522,12.7956,13000.0
2009-01-27 12:20:00,14.75,14.76,14.74,14.74,11200.0,12.8043,12.813,12.7956,12.7956,11200.0
2009-01-27 12:25:00,14.74,14.76,14.73,14.76,42500.0,12.7956,12.813,12.787,12.813,42500.0
2009-01-27 12:30:00,14.76,14.76,14.73,14.74,20200.0,12.813,12.813,12.787,12.7956,20200.0
2009-01-27 12:35:00,14.74,14.75,14.74,14.75,5500.0,12.7956,12.8043,12.7956,12.8043,5500.0
2009-01-27 12:40:00,14.75,14.75,14.73,14.73,21200.0,12.8043,12.8043,12.787,12.787,21200.0
2009-01-27 12:45:00,14.73,14.73,14.67,14.68,17100.0,12.787,12.787,12.7349,12.7436,17100.0
2009-01-27 12:50:00,14.68,14.7,14.68,14.7,8300.0,12.7436,12.7609,12.7436,12.7609,8300.0
2009-01-27 12:55:00,14.7,14.75,14.7,14.72,11900.0,12.7609,12.8043,12.7609,12.7783,11900.0
2009-01-27 13:00:00,14.71,14.72,14.68,14.69,8100.0,12.7696,12.7783,12.7436,12.7522,8100.0
2009-01-27 13:05:00,14.69,14.69,14.63,14.63,15800.0,12.7522,12.7522,12.7002,12.7002,15800.0
2009-01-27 13:10:00,14.64,14.68,14.63,14.68,10000.0,12.7088,12.7436,12.7002,12.7436,10000.0
2009-01-27 13:15:00,14.68,14.68,14.66,14.66,3100.0,12.7436,12.7436,12.7262,12.7262,3100.0
2009-01-27 13:20:00,14.67,14.76,14.66,14.75,17400.0,12.7349,12.813,12.7262,12.8043,17400.0
2009-01-27 13:25:00,14.75,14.76,14.66,14.67,17700.0,12.8043,12.813,12.7262,12.7349,17700.0
2009-01-27 13:30:00,14.67,14.67,14.65,14.66,8800.0,12.7349,12.7349,12.7175,12.7262,8800.0
2009-01-27 13:35:00,14.66,14.66,14.65,14.66,7000.0,12.7262,12.7262,12.7175,12.7262,7000.0
2009-01-27 13:40:00,14.66,14.75,14.66,14.72,17400.0,12.7262,12.8043,12.7262,12.7783,17400.0
2009-01-27 13:45:00,14.73,14.74,14.66,14.67,13900.0,12.787,12.7956,12.7262,12.7349,13900.0
2009-01-27 13:50:00,14.68,14.73,14.67,14.73,10000.0,12.7436,12.787,12.7349,12.787,10000.0
2009-01-27 13:55:00,14.72,14.73,14.65,14.65,10700.0,12.7783,12.787,12.7175,12.7175,10700.0
2009-01-27 14:00:00,14.65,14.66,14.61,14.66,20000.0,12.7175,12.7262,12.6828,12.7262,20000.0
2009-01-27 14:05:00,14.66,14.68,14.62,14.68,28500.0,12.7262,12.7436,12.6915,12.7436,28500.0
2009-01-27 14:10:00,14.67,14.69,14.66,14.67,12300.0,12.7349,12.7522,12.7262,12.7349,12300.0
2009-01-27 14:15:00,14.66,14.74,14.65,14.68,36100.0,12.7262,12.7956,12.7175,12.7436,36100.0
2009-01-27 14:20:00,14.68,14.69,14.63,14.66,23200.0,12.7436,12.7522,12.7002,12.7262,23200.0
2009-01-27 14:25:00,14.65,14.68,14.62,14.62,37800.0,12.7175,12.7436,12.6915,12.6915,37800.0
2009-01-27 14:30:00,14.62,14.69,14.6,14.66,61100.0,12.6915,12.7522,12.6741,12.7262,61100.0
2009-01-27 14:35:00,14.67,14.76,14.67,14.73,36200.0,12.7349,12.813,12.7349,12.787,36200.0
2009-01-27 14:40:00,14.73,14.74,14.71,14.72,10600.0,12.787,12.7956,12.7696,12.7783,10600.0
2009-01-27 14:45:00,14.71,14.71,14.66,14.69,13300.0,12.7696,12.7696,12.7262,12.7522,13300.0
2009-01-27 14:50:00,14.69,14.76,14.69,14.75,20000.0,12.7522,12.813,12.7522,12.8043,20000.0
2009-01-27 14:55:00,14.76,14.76,14.74,14.75,3800.0,12.813,12.813,12.7956,12.8043,3800.0
2009-01-27 15:00:00,14.75,14.76,14.67,14.69,39300.0,12.8043,12.813,12.7349,12.7522,39300.0
2009-01-27 15:05:00,14.7,14.76,14.68,14.76,33800.0,12.7609,12.813,12.7436,12.813,33800.0
2009-01-27 15:10:00,14.76,14.77,14.71,14.76,28800.0,12.813,12.8217,12.7696,12.813,28800.0
2009-01-27 15:15:00,14.76,14.77,14.74,14.75,8800.0,12.813,12.8217,12.7956,12.8043,8800.0
2009-01-27 15:20:00,14.74,14.76,14.72,14.74,27000.0,12.7956,12.813,12.7783,12.7956,27000.0
2009-01-27 15:25:00,14.75,14.81,14.72,14.77,38300.0,12.8043,12.8564,12.7783,12.8217,38300.0
2009-01-27 15:30:00,14.77,14.77,14.72,14.72,58500.0,12.8217,12.8217,12.7783,12.7783,58500.0
2009-01-27 15:35:00,14.73,14.74,14.7,14.73,26400.0,12.787,12.7956,12.7609,12.787,26400.0
2009-01-27 15:40:00,14.72,14.73,14.7,14.7,30500.0,12.7783,12.787,12.7609,12.7609,30500.0
2009-01-27 15:45:00,14.71,14.72,14.7,14.71,26200.0,12.7696,12.7783,12.7609,12.7696,26200.0
2009-01-27 15:50:00,14.72,14.74,14.7,14.73,41000.0,12.7783,12.7956,12.7609,12.787,41000.0
2009-01-27 15:55:00,14.73,14.73,14.7,14.7,47600.0,12.787,12.787,12.7609,12.7609,47600.0
2009-01-28 09:30:00,15.34,15.34,14.79,14.95,30000.0,13.3165,13.3165,12.839,12.9779,30000.0
2009-01-28 09:35:00,14.96,15.13,14.96,15.05,20500.0,12.9866,13.1342,12.9866,13.0648,20500.0
2009-01-28 09:40:00,15.07,15.1,15.01,15.01,33400.0,13.0821,13.1082,13.03,13.03,33400.0
2009-01-28 09:45:00,15.01,15.02,14.99,15.0,40600.0,13.03,13.0387,13.0127,13.0213,40600.0
2009-01-28 09:50:00,15.0,15.06,15.0,15.04,56500.0,13.0213,13.0734,13.0213,13.0561,56500.0
2009-01-28 09:55:00,15.04,15.04,14.95,14.96,26400.0,13.0561,13.0561,12.9779,12.9866,26400.0
2009-01-28 10:00:00,14.95,15.08,14.95,15.06,35800.0,12.9779,13.0908,12.9779,13.0734,35800.0
2009-01-28 10:05:00,15.05,15.09,15.04,15.08,26900.0,13.0648,13.0995,13.0561,13.0908,26900.0
2009-01-28 10:10:00,15.08,15.1,15.08,15.1,14100.0,13.0908,13.1082,13.0908,13.1082,14100.0
2009-01-28 10:15:00,15.09,15.12,15.07,15.11,51500.0,13.0995,13.1255,13.0821,13.1168,51500.0
2009-01-28 10:20:00,15.11,15.12,15.09,15.1,17600.0,13.1168,13.1255,13.0995,13.1082,17600.0
2009-01-28 10:25:00,15.1,15.12,15.09,15.09,11500.0,13.1082,13.1255,13.0995,13.0995,11500.0
2009-01-28 10:30:00,15.09,15.2,15.08,15.15,31400.0,13.0995,13.195,13.0908,13.1516,31400.0
2009-01-28 10:35:00,15.15,15.19,15.15,15.16,19400.0,13.1516,13.1863,13.1516,13.1602,19400.0
2009-01-28 10:40:00,15.15,15.16,15.12,15.13,22900.0,13.1516,13.1602,13.1255,13.1342,22900.0
2009-01-28 10:45:00,15.14,15.14,15.12,15.12,7000.0,13.1429,13.1429,13.1255,13.1255,7000.0
2009-01-28 10:50:00,15.12,15.12,15.02,15.03,20500.0,13.1255,13.1255,13.0387,13.0474,20500.0
2009-01-28 10:55:00,15.03,15.1,15.02,15.09,15300.0,13.0474,13.1082,13.0387,13.0995,15300.0
2009-01-28 11:00:00,15.1,15.14,15.09,15.13,18600.0,13.1082,13.1429,13.0995,13.1342,18600.0
2009-01-28 11:05:00,15.13,15.17,15.11,15.17,16400.0,13.1342,13.1689,13.1168,13.1689,16400.0
2009-01-28 11:10:00,15.16,15.17,15.12,15.14,20000.0,13.1602,13.1689,13.1255,13.1429,20000.0
2009-01-28 11:15:00,15.13,15.18,15.13,15.16,23800.0,13.1342,13.1776,13.1342,13.1602,23800.0
2009-01-28 11:20:00,15.15,15.22,15.15,15.18,11900.0,13.1516,13.2123,13.1516,13.1776,11900.0
2009-01-28 11:25:00,15.18,15.19,15.15,15.16,7700.0,13.1776,13.1863,13.1516,13.1602,7700.0
2009-01-28 11:30:00,15.16,15.19,15.16,15.16,18000.0,13.1602,13.1863,13.1602,13.1602,18000.0
2009-01-28 11:35:00,15.16,15.16,15.15,15.15,7200.0,13.1602,13.1602,13.1516,13.1516,7200.0
2009-01-28 11:40:00,15.15,15.22,15.15,15.18,26000.0,13.1516,13.2123,13.1516,13.1776,26000.0
2009-01-28 11:45:00,15.17,15.18,15.15,15.16,11700.0,13.1689,13.1776,13.1516,13.1602,11700.0
2009-01-28 11:50:00,15.15,15.16,15.14,15.14,8900.0,13.1516,13.1602,13.1429,13.1429,8900.0
2009-01-28 11:55:00,15.14,15.17,15.14,15.17,10100.0,13.1429,13.1689,13.1429,13.1689,10100.0
2009-01-28 12:00:00,15.17,15.17,15.14,15.14,12300.0,13.1689,13.1689,13.1429,13.1429,12300.0
2009-01-28 12:05:00,15.15,15.17,15.14,15.16,12100.0,13.1516,13.1689,13.1429,13.1602,12100.0
2009-01-28 12:10:00,15.16,15.18,15.15,15.17,17700.0,13.1602,13.1776,13.1516,13.1689,17700.0
2009-01-28 12:15:00,15.17,15.18,15.15,15.16,8600.0,13.1689,13.1776,13.1516,13.1602,8600.0
2009-01-28 12:20:00,15.16,15.17,15.15,15.15,17600.0,13.1602,13.1689,13.1516,13.1516,17600.0
2009-01-28 12:25:00,15.15,15.17,15.15,15.17,7000.0,13.1516,13.1689,13.1516,13.1689,7000.0
2009-01-28 12:30:00,15.16,15.17,15.15,15.16,16600.0,13.1602,13.1689,13.1516,13.1602,16600.0
2009-01-28 12:35:00,15.16,15.18,15.16,15.17,10000.0,13.1602,13.1776,13.1602,13.1689,10000.0
2009-01-28 12:40:00,15.17,15.17,15.15,15.15,8800.0,13.1689,13.1689,13.1516,13.1516,8800.0
2009-01-28 12:45:00,15.15,15.18,15.15,15.18,10900.0,13.1516,13.1776,13.1516,13.1776,10900.0
2009-01-28 12:50:00,15.17,15.18,15.17,15.17,7300.0,13.1689,13.1776,13.1689,13.1689,7300.0
2009-01-28 12:55:00,15.18,15.18,15.15,15.16,14600.0,13.1776,13.1776,13.1516,13.1602,14600.0
2009-01-28 13:00:00,15.16,15.18,15.15,15.18,27000.0,13.1602,13.1776,13.1516,13.1776,27000.0
2009-01-28 13:05:00,15.19,15.27,15.18,15.27,24600.0,13.1863,13.2557,13.1776,13.2557,24600.0
2009-01-28 13:10:00,15.26,15.3,15.26,15.3,29700.0,13.2471,13.2818,13.2471,13.2818,29700.0
2009-01-28 13:15:00,15.29,15.33,15.29,15.33,26800.0,13.2731,13.3078,13.2731,13.3078,26800.0
2009-01-28 13:20:00,15.33,15.36,15.31,15.36,23100.0,13.3078,13.3339,13.2905,13.3339,23100.0
2009-01-28 13:25:00,15.36,15.39,15.33,15.38,42300.0,13.3339,13.3599,13.3078,13.3512,42300.0
2009-01-28 13:30:00,15.39,15.42,15.38,15.39,30500.0,13.3599,13.3859,13.3512,13.3599,30500.0
2009-01-28 13:35:00,15.39,15.4,15.38,15.39,13400.0,13.3599,13.3686,13.3512,13.3599,13400.0
2009-01-28 13:40:00,15.39,15.39,15.38,15.38,16400.0,13.3599,13.3599,13.3512,13.3512,16400.0
2009-01-28 13:45:00,15.38,15.39,15.37,15.37,8700.0,13.3512,13.3599,13.3425,13.3425,8700.0
2009-01-28 13:50:00,15.38,15.39,15.31,15.31,27900.0,13.3512,13.3599,13.2905,13.2905,27900.0
2009-01-28 13:55:00,15.31,15.31,15.28,15.28,14600.0,13.2905,13.2905,13.2644,13.2644,14600.0
2009-01-28 14:00:00,15.29,15.3,15.27,15.3,13700.0,13.2731,13.2818,13.2557,13.2818,13700.0
2009-01-28 14:05:00,15.29,15.32,15.29,15.3,18000.0,13.2731,13.2991,13.2731,13.2818,18000.0
2009-01-28 14:10:00,15.31,15.33,15.29,15.33,20300.0,13.2905,13.3078,13.2731,13.3078,20300.0
2009-01-28 14:15:00,15.33,15.36,15.24,15.29,49300.0,13.3078,13.3339,13.2297,13.2731,49300.0
2009-01-28 14:20:00,15.29,15.37,15.22,15.24,59700.0,13.2731,13.3425,13.2123,13.2297,59700.0
2009-01-28 14:25:00,15.24,15.32,15.23,15.31,34700.0,13.2297,13.2991,13.221,13.2905,34700.0
2009-01-28 14:30:00,15.31,15.31,15.23,15.27,33800.0,13.2905,13.2905,13.221,13.2557,33800.0
2009-01-28 14:35:00,15.26,15.29,15.23,15.29,26800.0,13.2471,13.2731,13.221,13.2731,26800.0
2009-01-28 14:40:00,15.29,15.33,15.26,15.28,33800.0,13.2731,13.3078,13.2471,13.2644,33800.0
2009-01-28 14:45:00,15.28,15.31,15.25,15.3,21100.0,13.2644,13.2905,13.2384,13.2818,21100.0
2009-01-28 14:50:00,15.3,15.31,15.27,15.29,22900.0,13.2818,13.2905,13.2557,13.2731,22900.0
2009-01-28 14:55:00,15.29,15.34,15.26,15.34,37900.0,13.2731,13.3165,13.2471,13.3165,37900.0
2009-01-28 15:00:00,15.34,15.35,15.27,15.27,36600.0,13.3165,13.3252,13.2557,13.2557,36600.0
2009-01-28 15:05:00,15.27,15.27,15.16,15.2,56800.0,13.2557,13.2557,13.1602,13.195,56800.0
2009-01-28 15:10:00,15.2,15.22,15.17,15.21,63800.0,13.195,13.2123,13.1689,13.2036,63800.0
2009-01-28 15:15:00,15.21,15.26,15.2,15.23,32000.0,13.2036,13.2471,13.195,13.221,32000.0
2009-01-28 15:20:00,15.23,15.24,15.17,15.21,48800.0,13.221,13.2297,13.1689,13.2036,48800.0
2009-01-28 15:25:00,15.22,15.23,15.17,15.19,61200.0,13.2123,13.221,13.1689,13.1863,61200.0
2009-01-28 15:30:00,15.2,15.23,15.17,15.22,96200.0,13.195,13.221,13.1689,13.2123,96200.0
2009-01-28 15:35:00,15.22,15.26,15.2,15.23,63700.0,13.2123,13.2471,13.195,13.221,63700.0
2009-01-28 15:40:00,15.23,15.27,15.23,15.26,78800.0,13.221,13.2557,13.221,13.2471,78800.0
2009-01-28 15:45:00,15.26,15.28,15.24,15.27,41700.0,13.2471,13.2644,13.2297,13.2557,41700.0
2009-01-28 15:50:00,15.28,15.29,15.25,15.26,51900.0,13.2644,13.2731,13.2384,13.2471,51900.0
2009-01-28 15:55:00,15.26,15.3,15.25,15.27,98700.0,13.2471,13.2818,13.2384,13.2557,98700.0
2009-01-29 09:30:00,15.19,15.25,14.98,15.05,121800.0,13.1863,13.2384,13.004,13.0648,121800.0
2009-01-29 09:35:00,15.09,15.09,15.01,15.04,24000.0,13.0995,13.0995,13.03,13.0561,24000.0
2009-01-29 09:40:00,15.05,15.14,15.05,15.12,12700.0,13.0648,13.1429,13.0648,13.1255,12700.0
2009-01-29 09:45:00,15.12,15.21,15.11,15.21,17300.0,13.1255,13.2036,13.1168,13.2036,17300.0
2009-01-29 09:50:00,15.21,15.22,15.13,15.15,40500.0,13.2036,13.2123,13.1342,13.1516,40500.0
2009-01-29 09:55:00,15.13,15.15,15.12,15.15,10700.0,13.1342,13.1516,13.1255,13.1516,10700.0
2009-01-29 10:00:00,15.14,15.16,15.09,15.15,18200.0,13.1429,13.1602,13.0995,13.1516,18200.0
2009-01-29 10:05:00,15.16,15.17,15.07,15.1,19300.0,13.1602,13.1689,13.0821,13.1082,19300.0
2009-01-29 10:10:00,15.1,15.13,15.07,15.13,24900.0,13.1082,13.1342,13.0821,13.1342,24900.0
2009-01-29 10:15:00,15.13,15.13,15.08,15.11,21100.0,13.1342,13.1342,13.0908,13.1168,21100.0
2009-01-29 10:20:00,15.1,15.1,15.0,15.05,32300.0,13.1082,13.1082,13.0213,13.0648,32300.0
2009-01-29 10:25:00,15.06,15.11,15.04,15.08,20600.0,13.0734,13.1168,13.0561,13.0908,20600.0
2009-01-29 10:30:00,15.08,15.09,15.04,15.08,45200.0,13.0908,13.0995,13.0561,13.0908,45200.0
2009-01-29 10:35:00,15.08,15.11,15.04,15.11,30500.0,13.0908,13.1168,13.0561,13.1168,30500.0
2009-01-29 10:40:00,15.11,15.22,15.11,15.19,63200.0,13.1168,13.2123,13.1168,13.1863,63200.0
2009-01-29 10:45:00,15.19,15.19,15.13,15.14,6700.0,13.1863,13.1863,13.1342,13.1429,6700.0
2009-01-29 10:50:00,15.13,15.16,15.09,15.16,10000.0,13.1342,13.1602,13.0995,13.1602,10000.0
2009-01-29 10:55:00,15.16,15.23,15.13,15.2,28000.0,13.1602,13.221,13.1342,13.195,28000.0
2009-01-29 11:00:00,15.2,15.2,15.16,15.16,14100.0,13.195,13.195,13.1602,13.1602,14100.0
2009-01-29 11:05:00,15.15,15.15,15.12,15.13,4200.0,13.1516,13.1516,13.1255,13.1342,4200.0
2009-01-29 11:10:00,15.12,15.21,15.12,15.21,14400.0,13.1255,13.2036,13.1255,13.2036,14400.0
2009-01-29 11:15:00,15.22,15.23,15.2,15.23,10200.0,13.2123,13.221,13.195,13.221,10200.0
2009-01-29 11:20:00,15.22,15.24,15.2,15.22,10300.0,13.2123,13.2297,13.195,13.2123,10300.0
2009-01-29 11:25:00,15.22,15.22,15.12,15.13,15100.0,13.2123,13.2123,13.1255,13.1342,15100.0
2009-01-29 11:30:00,15.12,15.13,15.09,15.1,14700.0,13.1255,13.1342,13.0995,13.1082,14700.0
2009-01-29 11:35:00,15.09,15.1,15.09,15.1,13800.0,13.0995,13.1082,13.0995,13.1082,13800.0
2009-01-29 11:40:00,15.1,15.1,15.09,15.09,5300.0,13.1082,13.1082,13.0995,13.0995,5300.0
2009-01-29 11:45:00,15.09,15.09,15.04,15.08,28800.0,13.0995,13.0995,13.0561,13.0908,28800.0
2009-01-29 11:50:00,15.08,15.11,15.07,15.11,11800.0,13.0908,13.1168,13.0821,13.1168,11800.0
2009-01-29 11:55:00,15.11,15.13,15.1,15.13,7300.0,13.1168,13.1342,13.1082,13.1342,7300.0
2009-01-29 12:00:00,15.12,15.12,15.06,15.11,54200.0,13.1255,13.1255,13.0734,13.1168,54200.0
2009-01-29 12:05:00,15.11,15.12,15.09,15.1,14100.0,13.1168,13.1255,13.0995,13.1082,14100.0
2009-01-29 12:10:00,15.1,15.14,15.1,15.13,16300.0,13.1082,13.1429,13.1082,13.1342,16300.0
2009-01-29 12:15:00,15.13,15.13,15.11,15.11,7700.0,13.1342,13.1342,13.1168,13.1168,7700.0
2009-01-29 12:20:00,15.11,15.13,15.1,15.11,21700.0,13.1168,13.1342,13.1082,13.1168,21700.0
2009-01-29 12:25:00,15.11,15.13,15.11,15.12,6000.0,13.1168,13.1342,13.1168,13.1255,6000.0
2009-01-29 12:30:00,15.13,15.13,15.11,15.12,14600.0,13.1342,13.1342,13.1168,13.1255,14600.0
2009-01-29 12:35:00,15.13,15.16,15.11,15.11,15700.0,13.1342,13.1602,13.1168,13.1168,15700.0
2009-01-29 12:40:00,15.11,15.16,15.1,15.16,50100.0,13.1168,13.1602,13.1082,13.1602,50100.0
2009-01-29 12:45:00,15.16,15.16,15.14,15.15,11400.0,13.1602,13.1602,13.1429,13.1516,11400.0
2009-01-29 12:50:00,15.14,15.15,15.11,15.11,14600.0,13.1429,13.1516,13.1168,13.1168,14600.0
2009-01-29 12:55:00,15.11,15.11,15.07,15.09,48600.0,13.1168,13.1168,13.0821,13.0995,48600.0
2009-01-29 13:00:00,15.1,15.14,15.07,15.12,62400.0,13.1082,13.1429,13.0821,13.1255,62400.0
2009-01-29 13:05:00,15.12,15.12,15.1,15.1,7500.0,13.1255,13.1255,13.1082,13.1082,7500.0
2009-01-29 13:10:00,15.1,15.14,15.1,15.13,15300.0,13.1082,13.1429,13.1082,13.1342,15300.0
2009-01-29 13:15:00,15.12,15.16,15.1,15.16,41900.0,13.1255,13.1602,13.1082,13.1602,41900.0
2009-01-29 13:20:00,15.16,15.17,15.14,15.16,19900.0,13.1602,13.1689,13.1429,13.1602,19900.0
2009-01-29 13:25:00,15.16,15.22,15.15,15.19,24700.0,13.1602,13.2123,13.1516,13.1863,24700.0
2009-01-29 13:30:00,15.19,15.2,15.15,15.16,31100.0,13.1863,13.195,13.1516,13.1602,31100.0
2009-01-29 13:35:00,15.17,15.17,15.13,15.15,40300.0,13.1689,13.1689,13.1342,13.1516,40300.0
2009-01-29 13:40:00,15.15,15.19,15.15,15.17,21400.0,13.1516,13.1863,13.1516,13.1689,21400.0
2009-01-29 13:45:00,15.17,15.2,15.14,15.14,11800.0,13.1689,13.195,13.1429,13.1429,11800.0
2009-01-29 13:50:00,15.13,15.13,15.08,15.12,27100.0,13.1342,13.1342,13.0908,13.1255,27100.0
2009-01-29 13:55:00,15.11,15.19,15.1,15.18,51600.0,13.1168,13.1863,13.1082,13.1776,51600.0
2009-01-29 14:00:00,15.18,15.18,15.15,15.15,15600.0,13.1776,13.1776,13.1516,13.1516,15600.0
2009-01-29 14:05:00,15.15,15.22,15.15,15.22,39700.0,13.1516,13.2123,13.1516,13.2123,39700.0
2009-01-29 14:10:00,15.23,15.25,15.2,15.25,33400.0,13.221,13.2384,13.195,13.2384,33400.0
2009-01-29 14:15:00,15.24,15.27,15.2,15.22,37500.0,13.2297,13.2557,13.195,13.2123,37500.0
2009-01-29 14:20:00,15.21,15.22,15.15,15.15,8400.0,13.2036,13.2123,13.1516,13.1516,8400.0
2009-01-29 14:25:00,15.16,15.21,15.14,15.21,16200.0,13.1602,13.2036,13.1429,13.2036,16200.0
2009-01-29 14:30:00,15.21,15.21,15.18,15.19,14700.0,13.2036,13.2036,13.1776,13.1863,14700.0
2009-01-29 14:35:00,15.19,15.21,15.15,15.21,49300.0,13.1863,13.2036,13.1516,13.2036,49300.0
2009-01-29 14:40:00,15.21,15.28,15.21,15.28,55700.0,13.2036,13.2644,13.2036,13.2644,55700.0
2009-01-29 14:45:00,15.27,15.28,15.18,15.2,29100.0,13.2557,13.2644,13.1776,13.195,29100.0
2009-01-29 14:50:00,15.2,15.2,15.15,15.17,20600.0,13.195,13.195,13.1516,13.1689,20600.0
2009-01-29 14:55:00,15.17,15.18,15.14,15.14,22600.0,13.1689,13.1776,13.1429,13.1429,22600.0
2009-01-29 15:00:00,15.15,15.25,15.15,15.25,85100.0,13.1516,13.2384,13.1516,13.2384,85100.0
2009-01-29 15:05:00,15.24,15.24,15.2,15.22,47800.0,13.2297,13.2297,13.195,13.2123,47800.0
2009-01-29 15:10:00,15.23,15.26,15.2,15.26,66400.0,13.221,13.2471,13.195,13.2471,66400.0
2009-01-29 15:15:00,15.25,15.31,15.24,15.3,85100.0,13.2384,13.2905,13.2297,13.2818,85100.0
2009-01-29 15:20:00,15.29,15.31,15.19,15.22,58200.0,13.2731,13.2905,13.1863,13.2123,58200.0
2009-01-29 15:25:00,15.22,15.25,15.19,15.25,39300.0,13.2123,13.2384,13.1863,13.2384,39300.0
2009-01-29 15:30:00,15.24,15.25,15.14,15.14,62200.0,13.2297,13.2384,13.1429,13.1429,62200.0
2009-01-29 15:35:00,15.14,15.17,15.11,15.11,73700.0,13.1429,13.1689,13.1168,13.1168,73700.0
2009-01-29 15:40:00,15.11,15.18,15.1,15.12,117600.0,13.1168,13.1776,13.1082,13.1255,117600.0
2009-01-29 15:45:00,15.12,15.14,15.1,15.11,64900.0,13.1255,13.1429,13.1082,13.1168,64900.0
2009-01-29 15:50:00,15.1,15.13,15.07,15.12,102400.0,13.1082,13.1342,13.0821,13.1255,102400.0
2009-01-29 15:55:00,15.11,15.13,15.1,15.11,68400.0,13.1168,13.1342,13.1082,13.1168,68400.0
2009-01-30 09:30:00,15.04,15.14,14.94,14.97,22100.0,13.0561,13.1429,12.9693,12.9953,22100.0
2009-01-30 09:35:00,14.97,15.01,14.9,14.9,18600.0,12.9953,13.03,12.9345,12.9345,18600.0
2009-01-30 09:40:00,14.91,14.91,14.86,14.86,16200.0,12.9432,12.9432,12.8998,12.8998,16200.0
2009-01-30 09:45:00,14.86,14.88,14.82,14.82,21900.0,12.8998,12.9172,12.8651,12.8651,21900.0
2009-01-30 09:50:00,14.82,14.84,14.78,14.8,30500.0,12.8651,12.8825,12.8304,12.8477,30500.0
2009-01-30 09:55:00,14.8,14.81,14.73,14.73,28800.0,12.8477,12.8564,12.787,12.787,28800.0
2009-01-30 10:00:00,14.73,14.75,14.68,14.69,17600.0,12.787,12.8043,12.7436,12.7522,17600.0
2009-01-30 10:05:00,14.69,14.69,14.66,14.67,17400.0,12.7522,12.7522,12.7262,12.7349,17400.0
2009-01-30 10:10:00,14.66,14.66,14.64,14.64,24500.0,12.7262,12.7262,12.7088,12.7088,24500.0
2009-01-30 10:15:00,14.64,14.66,14.63,14.65,23300.0,12.7088,12.7262,12.7002,12.7175,23300.0
2009-01-30 10:20:00,14.65,14.71,14.65,14.66,11800.0,12.7175,12.7696,12.7175,12.7262,11800.0
2009-01-30 10:25:00,14.66,14.68,14.62,14.62,20500.0,12.7262,12.7436,12.6915,12.6915,20500.0
2009-01-30 10:30:00,14.62,14.63,14.59,14.6,24600.0,12.6915,12.7002,12.6654,12.6741,24600.0
2009-01-30 10:35:00,14.6,14.61,14.59,14.59,11500.0,12.6741,12.6828,12.6654,12.6654,11500.0
2009-01-30 10:40:00,14.59,14.63,14.59,14.61,22500.0,12.6654,12.7002,12.6654,12.6828,22500.0
2009-01-30 10:45:00,14.62,14.63,14.61,14.63,18900.0,12.6915,12.7002,12.6828,12.7002,18900.0
2009-01-30 10:50:00,14.62,14.67,14.61,14.67,11600.0,12.6915,12.7349,12.6828,12.7349,11600.0
2009-01-30 10:55:00,14.68,14.71,14.67,14.71,14900.0,12.7436,12.7696,12.7349,12.7696,14900.0
2009-01-30 11:00:00,14.7,14.81,14.7,14.78,79200.0,12.7609,12.8564,12.7609,12.8304,79200.0
2009-01-30 11:05:00,14.78,14.82,14.78,14.78,64500.0,12.8304,12.8651,12.8304,12.8304,64500.0
2009-01-30 11:10:00,14.78,14.79,14.7,14.7,49100.0,12.8304,12.839,12.7609,12.7609,49100.0
2009-01-30 11:15:00,14.7,14.71,14.64,14.65,19600.0,12.7609,12.7696,12.7088,12.7175,19600.0
2009-01-30 11:20:00,14.65,14.65,14.6,14.63,12300.0,12.7175,12.7175,12.6741,12.7002,12300.0
2009-01-30 11:25:00,14.62,14.64,14.6,14.63,23600.0,12.6915,12.7088,12.6741,12.7002,23600.0
2009-01-30 11:30:00,14.63,14.69,14.62,14.69,30400.0,12.7002,12.7522,12.6915,12.7522,30400.0
2009-01-30 11:35:00,14.69,14.72,14.68,14.7,24800.0,12.7522,12.7783,12.7436,12.7609,24800.0
2009-01-30 11:40:00,14.7,14.7,14.68,14.69,17000.0,12.7609,12.7609,12.7436,12.7522,17000.0
2009-01-30 11:45:00,14.69,14.7,14.69,14.7,27100.0,12.7522,12.7609,12.7522,12.7609,27100.0
2009-01-30 11:50:00,14.7,14.7,14.69,14.7,14300.0,12.7609,12.7609,12.7522,12.7609,14300.0
2009-01-30 11:55:00,14.69,14.7,14.65,14.65,22200.0,12.7522,12.7609,12.7175,12.7175,22200.0
2009-01-30 12:00:00,14.66,14.68,14.62,14.62,24000.0,12.7262,12.7436,12.6915,12.6915,24000.0
2009-01-30 12:05:00,14.62,14.65,14.62,14.65,12600.0,12.6915,12.7175,12.6915,12.7175,12600.0
2009-01-30 12:10:00,14.65,14.72,14.64,14.72,17300.0,12.7175,12.7783,12.7088,12.7783,17300.0
2009-01-30 12:15:00,14.72,14.73,14.7,14.73,7900.0,12.7783,12.787,12.7609,12.787,7900.0
2009-01-30 12:20:00,14.73,14.76,14.72,14.73,35300.0,12.787,12.813,12.7783,12.787,35300.0
2009-01-30 12:25:00,14.73,14.74,14.72,14.73,10400.0,12.787,12.7956,12.7783,12.787,10400.0
2009-01-30 12:30:00,14.73,14.74,14.69,14.71,15500.0,12.787,12.7956,12.7522,12.7696,15500.0
2009-01-30 12:35:00,14.71,14.71,14.7,14.7,4600.0,12.7696,12.7696,12.7609,12.7609,4600.0
2009-01-30 12:40:00,14.71,14.71,14.7,14.71,15000.0,12.7696,12.7696,12.7609,12.7696,15000.0
2009-01-30 12:45:00,14.7,14.72,14.7,14.72,29800.0,12.7609,12.7783,12.7609,12.7783,29800.0
2009-01-30 12:50:00,14.73,14.73,14.7,14.72,37700.0,12.787,12.787,12.7609,12.7783,37700.0
2009-01-30 12:55:00,14.71,14.77,14.71,14.74,20700.0,12.7696,12.8217,12.7696,12.7956,20700.0
2009-01-30 13:00:00,14.74,14.79,14.73,14.79,24700.0,12.7956,12.839,12.787,12.839,24700.0
2009-01-30 13:05:00,14.79,14.85,14.79,14.84,19500.0,12.839,12.8911,12.839,12.8825,19500.0
2009-01-30 13:10:00,14.84,14.85,14.81,14.84,22800.0,12.8825,12.8911,12.8564,12.8825,22800.0
2009-01-30 13:15:00,14.83,14.84,14.81,14.83,16700.0,12.8738,12.8825,12.8564,12.8738,16700.0
2009-01-30 13:20:00,14.84,15.03,14.83,14.98,135300.0,12.8825,13.0474,12.8738,13.004,135300.0
2009-01-30 13:25:00,14.98,14.99,14.83,14.86,47100.0,13.004,13.0127,12.8738,12.8998,47100.0
2009-01-30 13:30:00,14.86,14.87,14.79,14.83,46100.0,12.8998,12.9085,12.839,12.8738,46100.0
2009-01-30 13:35:00,14.83,14.85,14.8,14.81,35000.0,12.8738,12.8911,12.8477,12.8564,35000.0
2009-01-30 13:40:00,14.81,14.83,14.75,14.77,34500.0,12.8564,12.8738,12.8043,12.8217,34500.0
2009-01-30 13:45:00,14.76,14.78,14.74,14.75,27600.0,12.813,12.8304,12.7956,12.8043,27600.0
2009-01-30 13:50:00,14.76,14.78,14.73,14.73,19600.0,12.813,12.8304,12.787,12.787,19600.0
2009-01-30 13:55:00,14.73,14.82,14.72,14.81,73200.0,12.787,12.8651,12.7783,12.8564,73200.0
2009-01-30 14:00:00,14.8,14.83,14.79,14.82,42300.0,12.8477,12.8738,12.839,12.8651,42300.0
2009-01-30 14:05:00,14.83,14.85,14.79,14.8,22800.0,12.8738,12.8911,12.839,12.8477,22800.0
2009-01-30 14:10:00,14.8,14.86,14.78,14.84,22100.0,12.8477,12.8998,12.8304,12.8825,22100.0
2009-01-30 14:15:00,14.84,14.84,14.79,14.82,14500.0,12.8825,12.8825,12.839,12.8651,14500.0
2009-01-30 14:20:00,14.82,14.83,14.79,14.8,16100.0,12.8651,12.8738,12.839,12.8477,16100.0
2009-01-30 14:25:00,14.8,14.9,14.8,14.88,20300.0,12.8477,12.9345,12.8477,12.9172,20300.0
2009-01-30 14:30:00,14.88,14.91,14.81,14.84,23800.0,12.9172,12.9432,12.8564,12.8825,23800.0
2009-01-30 14:35:00,14.84,14.84,14.78,14.78,14300.0,12.8825,12.8825,12.8304,12.8304,14300.0
2009-01-30 14:40:00,14.79,14.79,14.74,14.74,13800.0,12.839,12.839,12.7956,12.7956,13800.0
2009-01-30 14:45:00,14.72,14.73,14.7,14.71,18600.0,12.7783,12.787,12.7609,12.7696,18600.0
2009-01-30 14:50:00,14.72,14.72,14.65,14.65,14700.0,12.7783,12.7783,12.7175,12.7175,14700.0
2009-01-30 14:55:00,14.64,14.7,14.64,14.7,19500.0,12.7088,12.7609,12.7088,12.7609,19500.0
2009-01-30 15:00:00,14.69,14.75,14.66,14.67,35900.0,12.7522,12.8043,12.7262,12.7349,35900.0
2009-01-30 15:05:00,14.66,14.68,14.65,14.67,35400.0,12.7262,12.7436,12.7175,12.7349,35400.0
2009-01-30 15:10:00,14.65,14.68,14.63,14.68,43500.0,12.7175,12.7436,12.7002,12.7436,43500.0
2009-01-30 15:15:00,14.68,14.68,14.61,14.62,23700.0,12.7436,12.7436,12.6828,12.6915,23700.0
2009-01-30 15:20:00,14.62,14.62,14.57,14.57,31800.0,12.6915,12.6915,12.6481,12.6481,31800.0
2009-01-30 15:25:00,14.57,14.61,14.55,14.55,41500.0,12.6481,12.6828,12.6307,12.6307,41500.0
2009-01-30 15:30:00,14.56,14.56,14.51,14.54,33300.0,12.6394,12.6394,12.596,12.622,33300.0
2009-01-30 15:35:00,14.54,14.56,14.5,14.51,27400.0,12.622,12.6394,12.5873,12.596,27400.0
2009-01-30 15:40:00,14.51,14.57,14.48,14.53,127300.0,12.596,12.6481,12.5699,12.6133,127300.0
2009-01-30 15:45:00,14.53,14.57,14.5,14.52,95500.0,12.6133,12.6481,12.5873,12.6047,95500.0
2009-01-30 15:50:00,14.52,14.54,14.5,14.51,97400.0,12.6047,12.622,12.5873,12.596,97400.0
2009-01-30 15:55:00,14.51,14.54,14.46,14.53,169700.0,12.596,12.622,12.5526,12.6133,169700.0
2009-02-02 09:30:00,14.35,14.38,14.25,14.28,33500.0,12.4571,12.4831,12.3703,12.3963,33500.0
2009-02-02 09:35:00,14.26,14.27,14.2,14.25,19000.0,12.379,12.3876,12.3269,12.3703,19000.0
2009-02-02 09:40:00,14.25,14.27,14.17,14.22,21700.0,12.3703,12.3876,12.3008,12.3442,21700.0
2009-02-02 09:45:00,14.22,14.22,14.14,14.16,21400.0,12.3442,12.3442,12.2748,12.2922,21400.0
2009-02-02 09:50:00,14.16,14.19,14.11,14.11,32400.0,12.2922,12.3182,12.2487,12.2487,32400.0
2009-02-02 09:55:00,14.11,14.11,14.09,14.1,17000.0,12.2487,12.2487,12.2314,12.2401,17000.0
2009-02-02 10:00:00,14.11,14.18,14.07,14.07,33900.0,12.2487,12.3095,12.214,12.214,33900.0
2009-02-02 10:05:00,14.07,14.17,14.07,14.15,37400.0,12.214,12.3008,12.214,12.2835,37400.0
2009-02-02 10:10:00,14.14,14.15,14.13,14.14,15900.0,12.2748,12.2835,12.2661,12.2748,15900.0
2009-02-02 10:15:00,14.15,14.2,14.15,14.17,28500.0,12.2835,12.3269,12.2835,12.3008,28500.0
2009-02-02 10:20:00,14.18,14.2,14.13,14.18,37400.0,12.3095,12.3269,12.2661,12.3095,37400.0
2009-02-02 10:25:00,14.18,14.18,14.11,14.11,15000.0,12.3095,12.3095,12.2487,12.2487,15000.0
2009-02-02 10:30:00,14.11,14.13,14.08,14.09,26400.0,12.2487,12.2661,12.2227,12.2314,26400.0
2009-02-02 10:35:00,14.1,14.2,14.1,14.19,33600.0,12.2401,12.3269,12.2401,12.3182,33600.0
2009-02-02 10:40:00,14.19,14.19,14.08,14.08,31100.0,12.3182,12.3182,12.2227,12.2227,31100.0
2009-02-02 10:45:00,14.08,14.1,14.06,14.06,29800.0,12.2227,12.2401,12.2053,12.2053,29800.0
2009-02-02 10:50:00,14.06,14.11,14.05,14.09,30200.0,12.2053,12.2487,12.1967,12.2314,30200.0
2009-02-02 10:55:00,14.09,14.15,14.09,14.13,19800.0,12.2314,12.2835,12.2314,12.2661,19800.0
2009-02-02 11:00:00,14.13,14.13,14.05,14.05,31900.0,12.2661,12.2661,12.1967,12.1967,31900.0
2009-02-02 11:05:00,14.05,14.06,14.02,14.02,13000.0,12.1967,12.2053,12.1706,12.1706,13000.0
2009-02-02 11:10:00,14.02,14.03,14.02,14.02,15000.0,12.1706,12.1793,12.1706,12.1706,15000.0
2009-02-02 11:15:00,14.01,14.07,13.99,14.05,33400.0,12.1619,12.214,12.1446,12.1967,33400.0
2009-02-02 11:20:00,14.05,14.05,13.95,13.95,27600.0,12.1967,12.1967,12.1099,12.1099,27600.0
2009-02-02 11:25:00,13.95,13.97,13.94,13.96,28400.0,12.1099,12.1272,12.1012,12.1185,28400.0
2009-02-02 11:30:00,13.97,14.0,13.93,13.96,59400.0,12.1272,12.1533,12.0925,12.1185,59400.0
2009-02-02 11:35:00,13.95,13.96,13.89,13.89,48000.0,12.1099,12.1185,12.0578,12.0578,48000.0
2009-02-02 11:40:00,13.89,13.93,13.86,13.92,28300.0,12.0578,12.0925,12.0317,12.0838,28300.0
2009-02-02 11:45:00,13.92,13.97,13.9,13.92,67400.0,12.0838,12.1272,12.0664,12.0838,67400.0
2009-02-02 11:50:00,13.92,13.93,13.86,13.86,36300.0,12.0838,12.0925,12.0317,12.0317,36300.0
2009-02-02 11:55:00,13.86,13.9,13.85,13.85,37800.0,12.0317,12.0664,12.023,12.023,37800.0
2009-02-02 12:00:00,13.85,13.92,13.85,13.86,74100.0,12.023,12.0838,12.023,12.0317,74100.0
2009-02-02 12:05:00,13.86,13.91,13.85,13.89,62000.0,12.0317,12.0751,12.023,12.0578,62000.0
2009-02-02 12:10:00,13.89,13.93,13.86,13.91,27900.0,12.0578,12.0925,12.0317,12.0751,27900.0
2009-02-02 12:15:00,13.92,13.92,13.86,13.86,50600.0,12.0838,12.0838,12.0317,12.0317,50600.0
2009-02-02 12:20:00,13.87,13.91,13.83,13.89,91700.0,12.0404,12.0751,12.0057,12.0578,91700.0
2009-02-02 12:25:00,13.89,13.95,13.89,13.95,22800.0,12.0578,12.1099,12.0578,12.1099,22800.0
2009-02-02 12:30:00,13.95,14.04,13.95,14.03,46700.0,12.1099,12.188,12.1099,12.1793,46700.0
2009-02-02 12:35:00,14.02,14.08,14.02,14.07,19000.0,12.1706,12.2227,12.1706,12.214,19000.0
2009-02-02 12:40:00,14.08,14.08,14.04,14.04,16100.0,12.2227,12.2227,12.188,12.188,16100.0
2009-02-02 12:45:00,14.05,14.06,13.99,13.99,23200.0,12.1967,12.2053,12.1446,12.1446,23200.0
2009-02-02 12:50:00,13.99,14.01,13.98,14.0,18300.0,12.1446,12.1619,12.1359,12.1533,18300.0
2009-02-02 12:55:00,14.0,14.03,14.0,14.02,14800.0,12.1533,12.1793,12.1533,12.1706,14800.0
2009-02-02 13:00:00,14.03,14.03,14.02,14.02,10100.0,12.1793,12.1793,12.1706,12.1706,10100.0
2009-02-02 13:05:00,14.02,14.03,14.0,14.0,20800.0,12.1706,12.1793,12.1533,12.1533,20800.0
2009-02-02 13:10:00,14.01,14.01,13.97,13.97,9900.0,12.1619,12.1619,12.1272,12.1272,9900.0
2009-02-02 13:15:00,13.97,14.0,13.97,14.0,15400.0,12.1272,12.1533,12.1272,12.1533,15400.0
2009-02-02 13:20:00,14.0,14.02,13.99,13.99,21600.0,12.1533,12.1706,12.1446,12.1446,21600.0
2009-02-02 13:25:00,13.99,14.0,13.99,13.99,10900.0,12.1446,12.1533,12.1446,12.1446,10900.0
2009-02-02 13:30:00,13.99,14.03,13.99,14.03,24300.0,12.1446,12.1793,12.1446,12.1793,24300.0
2009-02-02 13:35:00,14.03,14.06,14.03,14.05,30400.0,12.1793,12.2053,12.1793,12.1967,30400.0
2009-02-02 13:40:00,14.06,14.07,14.05,14.05,10400.0,12.2053,12.214,12.1967,12.1967,10400.0
2009-02-02 13:45:00,14.06,14.11,14.06,14.1,18900.0,12.2053,12.2487,12.2053,12.2401,18900.0
2009-02-02 13:50:00,14.1,14.11,14.0,14.0,27500.0,12.2401,12.2487,12.1533,12.1533,27500.0
2009-02-02 13:55:00,14.0,14.01,13.99,14.01,33700.0,12.1533,12.1619,12.1446,12.1619,33700.0
2009-02-02 14:00:00,14.0,14.01,14.0,14.01,18900.0,12.1533,12.1619,12.1533,12.1619,18900.0
2009-02-02 14:05:00,14.01,14.06,14.01,14.04,27800.0,12.1619,12.2053,12.1619,12.188,27800.0
2009-02-02 14:10:00,14.04,14.05,14.02,14.05,16800.0,12.188,12.1967,12.1706,12.1967,16800.0
2009-02-02 14:15:00,14.05,14.07,14.05,14.07,17300.0,12.1967,12.214,12.1967,12.214,17300.0
2009-02-02 14:20:00,14.07,14.07,14.04,14.04,19300.0,12.214,12.214,12.188,12.188,19300.0
2009-02-02 14:25:00,14.04,14.05,13.99,14.02,17500.0,12.188,12.1967,12.1446,12.1706,17500.0
2009-02-02 14:30:00,14.03,14.03,14.01,14.01,14500.0,12.1793,12.1793,12.1619,12.1619,14500.0
2009-02-02 14:35:00,14.01,14.03,14.0,14.02,21600.0,12.1619,12.1793,12.1533,12.1706,21600.0
2009-02-02 14:40:00,14.03,14.06,14.02,14.05,14000.0,12.1793,12.2053,12.1706,12.1967,14000.0
2009-02-02 14:45:00,14.05,14.06,14.01,14.01,21000.0,12.1967,12.2053,12.1619,12.1619,21000.0
2009-02-02 14:50:00,14.02,14.02,13.99,14.01,23600.0,12.1706,12.1706,12.1446,12.1619,23600.0
2009-02-02 14:55:00,14.02,14.02,14.0,14.0,19800.0,12.1706,12.1706,12.1533,12.1533,19800.0
2009-02-02 15:00:00,14.0,14.03,13.99,14.03,41100.0,12.1533,12.1793,12.1446,12.1793,41100.0
2009-02-02 15:05:00,14.04,14.05,14.02,14.02,19500.0,12.188,12.1967,12.1706,12.1706,19500.0
2009-02-02 15:10:00,14.03,14.06,14.02,14.04,22000.0,12.1793,12.2053,12.1706,12.188,22000.0
2009-02-02 15:15:00,14.04,14.05,14.03,14.03,17400.0,12.188,12.1967,12.1793,12.1793,17400.0
2009-02-02 15:20:00,14.03,14.06,14.02,14.03,46700.0,12.1793,12.2053,12.1706,12.1793,46700.0
2009-02-02 15:25:00,14.03,14.05,14.02,14.04,25100.0,12.1793,12.1967,12.1706,12.188,25100.0
2009-02-02 15:30:00,14.05,14.12,14.05,14.11,67300.0,12.1967,12.2574,12.1967,12.2487,67300.0
2009-02-02 15:35:00,14.11,14.14,14.06,14.07,46800.0,12.2487,12.2748,12.2053,12.214,46800.0
2009-02-02 15:40:00,14.06,14.13,14.06,14.09,56900.0,12.2053,12.2661,12.2053,12.2314,56900.0
2009-02-02 15:45:00,14.07,14.09,14.03,14.06,64800.0,12.214,12.2314,12.1793,12.2053,64800.0
2009-02-02 15:50:00,14.05,14.1,14.05,14.09,71400.0,12.1967,12.2401,12.1967,12.2314,71400.0
2009-02-02 15:55:00,14.09,14.1,14.02,14.04,103300.0,12.2314,12.2401,12.1706,12.188,103300.0
2009-02-03 09:30:00,14.05,14.15,13.92,13.99,21300.0,12.1967,12.2835,12.0838,12.1446,21300.0
2009-02-03 09:35:00,13.98,14.0,13.86,13.88,10500.0,12.1359,12.1533,12.0317,12.0491,10500.0
2009-02-03 09:40:00,13.89,13.91,13.81,13.85,48300.0,12.0578,12.0751,11.9883,12.023,48300.0
2009-02-03 09:45:00,13.86,13.89,13.82,13.88,28600.0,12.0317,12.0578,11.997,12.0491,28600.0
2009-02-03 09:50:00,13.88,13.89,13.82,13.87,70600.0,12.0491,12.0578,11.997,12.0404,70600.0
2009-02-03 09:55:00,13.86,13.96,13.86,13.94,21400.0,12.0317,12.1185,12.0317,12.1012,21400.0
2009-02-03 10:00:00,13.95,14.01,13.95,14.0,23900.0,12.1099,12.1619,12.1099,12.1533,23900.0
2009-02-03 10:05:00,14.01,14.19,14.0,14.14,41000.0,12.1619,12.3182,12.1533,12.2748,41000.0
2009-02-03 10:10:00,14.14,14.14,14.06,14.1,21900.0,12.2748,12.2748,12.2053,12.2401,21900.0
2009-02-03 10:15:00,14.1,14.19,14.09,14.09,19300.0,12.2401,12.3182,12.2314,12.2314,19300.0
2009-02-03 10:20:00,14.09,14.14,14.07,14.1,15300.0,12.2314,12.2748,12.214,12.2401,15300.0
2009-02-03 10:25:00,14.1,14.24,14.1,14.23,52700.0,12.2401,12.3616,12.2401,12.3529,52700.0
2009-02-03 10:30:00,14.23,14.25,14.17,14.22,52000.0,12.3529,12.3703,12.3008,12.3442,52000.0
2009-02-03 10:35:00,14.22,14.31,14.21,14.25,51900.0,12.3442,12.4224,12.3356,12.3703,51900.0
2009-02-03 10:40:00,14.24,14.33,14.23,14.33,14200.0,12.3616,12.4397,12.3529,12.4397,14200.0
2009-02-03 10:45:00,14.33,14.35,14.28,14.28,33800.0,12.4397,12.4571,12.3963,12.3963,33800.0
2009-02-03 10:50:00,14.28,14.28,14.16,14.19,35800.0,12.3963,12.3963,12.2922,12.3182,35800.0
2009-02-03 10:55:00,14.2,14.22,14.15,14.16,22200.0,12.3269,12.3442,12.2835,12.2922,22200.0
2009-02-03 11:00:00,14.16,14.27,14.16,14.27,18600.0,12.2922,12.3876,12.2922,12.3876,18600.0
2009-02-03 11:05:00,14.26,14.32,14.25,14.31,52100.0,12.379,12.431,12.3703,12.4224,52100.0
2009-02-03 11:10:00,14.32,14.35,14.32,14.32,11600.0,12.431,12.4571,12.431,12.431,11600.0
2009-02-03 11:15:00,14.32,14.35,14.27,14.35,27000.0,12.431,12.4571,12.3876,12.4571,27000.0
2009-02-03 11:20:00,14.35,14.43,14.34,14.43,41700.0,12.4571,12.5265,12.4484,12.5265,41700.0
2009-02-03 11:25:00,14.43,14.44,14.37,14.38,26400.0,12.5265,12.5352,12.4745,12.4831,26400.0
2009-02-03 11:30:00,14.39,14.39,14.33,14.36,11100.0,12.4918,12.4918,12.4397,12.4658,11100.0
2009-02-03 11:35:00,14.36,14.36,14.28,14.28,8000.0,12.4658,12.4658,12.3963,12.3963,8000.0
2009-02-03 11:40:00,14.28,14.29,14.24,14.27,9500.0,12.3963,12.405,12.3616,12.3876,9500.0
2009-02-03 11:45:00,14.27,14.43,14.26,14.43,54100.0,12.3876,12.5265,12.379,12.5265,54100.0
2009-02-03 11:50:00,14.43,14.46,14.42,14.43,39900.0,12.5265,12.5526,12.5179,12.5265,39900.0
2009-02-03 11:55:00,14.43,14.44,14.35,14.36,14500.0,12.5265,12.5352,12.4571,12.4658,14500.0
2009-02-03 12:00:00,14.37,14.38,14.33,14.36,14900.0,12.4745,12.4831,12.4397,12.4658,14900.0
2009-02-03 12:05:00,14.36,14.36,14.33,14.36,7400.0,12.4658,12.4658,12.4397,12.4658,7400.0
2009-02-03 12:10:00,14.35,14.35,14.32,14.34,12300.0,12.4571,12.4571,12.431,12.4484,12300.0
2009-02-03 12:15:00,14.35,14.38,14.29,14.3,16300.0,12.4571,12.4831,12.405,12.4137,16300.0
2009-02-03 12:20:00,14.31,14.36,14.31,14.34,16900.0,12.4224,12.4658,12.4224,12.4484,16900.0
2009-02-03 12:25:00,14.34,14.35,14.33,14.34,5100.0,12.4484,12.4571,12.4397,12.4484,5100.0
2009-02-03 12:30:00,14.34,14.38,14.34,14.38,4700.0,12.4484,12.4831,12.4484,12.4831,4700.0
2009-02-03 12:35:00,14.38,14.38,14.35,14.36,2800.0,12.4831,12.4831,12.4571,12.4658,2800.0
2009-02-03 12:40:00,14.36,14.38,14.35,14.38,6500.0,12.4658,12.4831,12.4571,12.4831,6500.0
2009-02-03 12:45:00,14.38,14.39,14.36,14.38,5000.0,12.4831,12.4918,12.4658,12.4831,5000.0
2009-02-03 12:50:00,14.38,14.39,14.36,14.38,12300.0,12.4831,12.4918,12.4658,12.4831,12300.0
2009-02-03 12:55:00,14.38,14.38,14.34,14.34,9100.0,12.4831,12.4831,12.4484,12.4484,9100.0
2009-02-03 13:00:00,14.34,14.34,14.31,14.31,4500.0,12.4484,12.4484,12.4224,12.4224,4500.0
2009-02-03 13:05:00,14.3,14.32,14.3,14.31,4800.0,12.4137,12.431,12.4137,12.4224,4800.0
2009-02-03 13:10:00,14.31,14.33,14.3,14.33,12000.0,12.4224,12.4397,12.4137,12.4397,12000.0
2009-02-03 13:15:00,14.32,14.34,14.31,14.32,15500.0,12.431,12.4484,12.4224,12.431,15500.0
2009-02-03 13:20:00,14.32,14.34,14.3,14.34,11000.0,12.431,12.4484,12.4137,12.4484,11000.0
2009-02-03 13:25:00,14.34,14.34,14.31,14.31,6200.0,12.4484,12.4484,12.4224,12.4224,6200.0
2009-02-03 13:30:00,14.32,14.35,14.31,14.35,8400.0,12.431,12.4571,12.4224,12.4571,8400.0
2009-02-03 13:35:00,14.35,14.41,14.35,14.39,9400.0,12.4571,12.5092,12.4571,12.4918,9400.0
2009-02-03 13:40:00,14.39,14.4,14.38,14.4,9100.0,12.4918,12.5005,12.4831,12.5005,9100.0
2009-02-03 13:45:00,14.4,14.41,14.39,14.4,12900.0,12.5005,12.5092,12.4918,12.5005,12900.0
2009-02-03 13:50:00,14.39,14.39,14.36,14.39,13500.0,12.4918,12.4918,12.4658,12.4918,13500.0
2009-02-03 13:55:00,14.38,14.44,14.38,14.44,10700.0,12.4831,12.5352,12.4831,12.5352,10700.0
2009-02-03 14:00:00,14.44,14.45,14.43,14.43,14500.0,12.5352,12.5439,12.5265,12.5265,14500.0
2009-02-03 14:05:00,14.43,14.5,14.43,14.5,38100.0,12.5265,12.5873,12.5265,12.5873,38100.0
2009-02-03 14:10:00,14.5,14.54,14.49,14.53,41800.0,12.5873,12.622,12.5786,12.6133,41800.0
2009-02-03 14:15:00,14.53,14.55,14.5,14.55,29200.0,12.6133,12.6307,12.5873,12.6307,29200.0
2009-02-03 14:20:00,14.54,14.58,14.54,14.56,16700.0,12.622,12.6568,12.622,12.6394,16700.0
2009-02-03 14:25:00,14.57,14.59,14.55,14.55,20600.0,12.6481,12.6654,12.6307,12.6307,20600.0
2009-02-03 14:30:00,14.55,14.57,14.55,14.56,25500.0,12.6307,12.6481,12.6307,12.6394,25500.0
2009-02-03 14:35:00,14.57,14.62,14.57,14.6,48700.0,12.6481,12.6915,12.6481,12.6741,48700.0
2009-02-03 14:40:00,14.6,14.61,14.58,14.59,22400.0,12.6741,12.6828,12.6568,12.6654,22400.0
2009-02-03 14:45:00,14.59,14.6,14.56,14.59,55100.0,12.6654,12.6741,12.6394,12.6654,55100.0
2009-02-03 14:50:00,14.59,14.63,14.58,14.59,37500.0,12.6654,12.7002,12.6568,12.6654,37500.0
2009-02-03 14:55:00,14.59,14.61,14.58,14.61,26400.0,12.6654,12.6828,12.6568,12.6828,26400.0
2009-02-03 15:00:00,14.6,14.62,14.58,14.58,41800.0,12.6741,12.6915,12.6568,12.6568,41800.0
2009-02-03 15:05:00,14.59,14.69,14.58,14.68,31200.0,12.6654,12.7522,12.6568,12.7436,31200.0
2009-02-03 15:10:00,14.69,14.71,14.68,14.71,20100.0,12.7522,12.7696,12.7436,12.7696,20100.0
2009-02-03 15:15:00,14.71,14.75,14.71,14.75,32000.0,12.7696,12.8043,12.7696,12.8043,32000.0
2009-02-03 15:20:00,14.75,14.8,14.73,14.8,74500.0,12.8043,12.8477,12.787,12.8477,74500.0
2009-02-03 15:25:00,14.8,14.81,14.75,14.76,84500.0,12.8477,12.8564,12.8043,12.813,84500.0
2009-02-03 15:30:00,14.75,14.77,14.73,14.74,47400.0,12.8043,12.8217,12.787,12.7956,47400.0
2009-02-03 15:35:00,14.74,14.76,14.72,14.76,50200.0,12.7956,12.813,12.7783,12.813,50200.0
2009-02-03 15:40:00,14.76,14.81,14.75,14.77,120300.0,12.813,12.8564,12.8043,12.8217,120300.0
2009-02-03 15:45:00,14.77,14.8,14.74,14.78,113400.0,12.8217,12.8477,12.7956,12.8304,113400.0
2009-02-03 15:50:00,14.78,14.81,14.77,14.79,73500.0,12.8304,12.8564,12.8217,12.839,73500.0
2009-02-03 15:55:00,14.79,14.8,14.72,14.72,87200.0,12.839,12.8477,12.7783,12.7783,87200.0
2009-02-04 09:30:00,14.76,14.84,14.67,14.67,19700.0,12.813,12.8825,12.7349,12.7349,19700.0
2009-02-04 09:35:00,14.66,14.67,14.59,14.61,8300.0,12.7262,12.7349,12.6654,12.6828,8300.0
2009-02-04 09:40:00,14.61,14.68,14.61,14.66,11200.0,12.6828,12.7436,12.6828,12.7262,11200.0
2009-02-04 09:45:00,14.67,14.69,14.61,14.64,33100.0,12.7349,12.7522,12.6828,12.7088,33100.0
2009-02-04 09:50:00,14.64,14.7,14.63,14.69,40500.0,12.7088,12.7609,12.7002,12.7522,40500.0
2009-02-04 09:55:00,14.69,14.73,14.69,14.71,26700.0,12.7522,12.787,12.7522,12.7696,26700.0
2009-02-04 10:00:00,14.72,14.83,14.7,14.7,65900.0,12.7783,12.8738,12.7609,12.7609,65900.0
2009-02-04 10:05:00,14.71,14.77,14.7,14.76,39900.0,12.7696,12.8217,12.7609,12.813,39900.0
2009-02-04 10:10:00,14.76,14.81,14.75,14.77,24000.0,12.813,12.8564,12.8043,12.8217,24000.0
2009-02-04 10:15:00,14.76,14.81,14.74,14.74,10700.0,12.813,12.8564,12.7956,12.7956,10700.0
2009-02-04 10:20:00,14.73,14.79,14.73,14.79,6000.0,12.787,12.839,12.787,12.839,6000.0
2009-02-04 10:25:00,14.78,14.82,14.76,14.78,18100.0,12.8304,12.8651,12.813,12.8304,18100.0
2009-02-04 10:30:00,14.78,14.83,14.75,14.79,25000.0,12.8304,12.8738,12.8043,12.839,25000.0
2009-02-04 10:35:00,14.78,14.85,14.78,14.79,27100.0,12.8304,12.8911,12.8304,12.839,27100.0
2009-02-04 10:40:00,14.78,14.78,14.69,14.73,53800.0,12.8304,12.8304,12.7522,12.787,53800.0
2009-02-04 10:45:00,14.72,14.77,14.72,14.74,24500.0,12.7783,12.8217,12.7783,12.7956,24500.0
2009-02-04 10:50:00,14.76,14.77,14.72,14.76,9000.0,12.813,12.8217,12.7783,12.813,9000.0
2009-02-04 10:55:00,14.76,14.81,14.75,14.78,7800.0,12.813,12.8564,12.8043,12.8304,7800.0
2009-02-04 11:00:00,14.78,14.78,14.75,14.76,7300.0,12.8304,12.8304,12.8043,12.813,7300.0
2009-02-04 11:05:00,14.77,14.83,14.76,14.83,30200.0,12.8217,12.8738,12.813,12.8738,30200.0
2009-02-04 11:10:00,14.83,14.84,14.76,14.8,27900.0,12.8738,12.8825,12.813,12.8477,27900.0
2009-02-04 11:15:00,14.8,14.82,14.73,14.82,64200.0,12.8477,12.8651,12.787,12.8651,64200.0
2009-02-04 11:20:00,14.81,14.87,14.81,14.86,18100.0,12.8564,12.9085,12.8564,12.8998,18100.0
2009-02-04 11:25:00,14.87,14.88,14.82,14.82,15800.0,12.9085,12.9172,12.8651,12.8651,15800.0
2009-02-04 11:30:00,14.81,14.84,14.81,14.84,5100.0,12.8564,12.8825,12.8564,12.8825,5100.0
2009-02-04 11:35:00,14.84,14.88,14.82,14.87,20000.0,12.8825,12.9172,12.8651,12.9085,20000.0
2009-02-04 11:40:00,14.88,14.88,14.84,14.85,10100.0,12.9172,12.9172,12.8825,12.8911,10100.0
2009-02-04 11:45:00,14.86,14.86,14.81,14.84,7800.0,12.8998,12.8998,12.8564,12.8825,7800.0
2009-02-04 11:50:00,14.84,14.87,14.83,14.86,6900.0,12.8825,12.9085,12.8738,12.8998,6900.0
2009-02-04 11:55:00,14.86,14.88,14.84,14.87,25200.0,12.8998,12.9172,12.8825,12.9085,25200.0
2009-02-04 12:00:00,14.87,14.88,14.86,14.88,10300.0,12.9085,12.9172,12.8998,12.9172,10300.0
2009-02-04 12:05:00,14.88,14.88,14.87,14.88,3900.0,12.9172,12.9172,12.9085,12.9172,3900.0
2009-02-04 12:10:00,14.88,14.88,14.86,14.88,18900.0,12.9172,12.9172,12.8998,12.9172,18900.0
2009-02-04 12:15:00,14.88,14.9,14.88,14.89,11500.0,12.9172,12.9345,12.9172,12.9259,11500.0
2009-02-04 12:20:00,14.9,14.9,14.85,14.85,10900.0,12.9345,12.9345,12.8911,12.8911,10900.0
2009-02-04 12:25:00,14.86,14.88,14.85,14.86,10300.0,12.8998,12.9172,12.8911,12.8998,10300.0
2009-02-04 12:30:00,14.87,14.88,14.86,14.88,9900.0,12.9085,12.9172,12.8998,12.9172,9900.0
2009-02-04 12:35:00,14.88,14.9,14.87,14.89,8700.0,12.9172,12.9345,12.9085,12.9259,8700.0
2009-02-04 12:40:00,14.9,14.94,14.89,14.94,13800.0,12.9345,12.9693,12.9259,12.9693,13800.0
2009-02-04 12:45:00,14.93,14.94,14.93,14.94,3000.0,12.9606,12.9693,12.9606,12.9693,3000.0
2009-02-04 12:50:00,14.94,14.94,14.87,14.88,14800.0,12.9693,12.9693,12.9085,12.9172,14800.0
2009-02-04 12:55:00,14.88,14.88,14.86,14.87,15000.0,12.9172,12.9172,12.8998,12.9085,15000.0
2009-02-04 13:00:00,14.87,14.87,14.82,14.82,33800.0,12.9085,12.9085,12.8651,12.8651,33800.0
2009-02-04 13:05:00,14.82,14.83,14.81,14.82,12700.0,12.8651,12.8738,12.8564,12.8651,12700.0
2009-02-04 13:10:00,14.82,14.83,14.76,14.77,16700.0,12.8651,12.8738,12.813,12.8217,16700.0
2009-02-04 13:15:00,14.77,14.79,14.76,14.79,11200.0,12.8217,12.839,12.813,12.839,11200.0
2009-02-04 13:20:00,14.79,14.79,14.77,14.78,11200.0,12.839,12.839,12.8217,12.8304,11200.0
2009-02-04 13:25:00,14.79,14.83,14.78,14.83,15700.0,12.839,12.8738,12.8304,12.8738,15700.0
2009-02-04 13:30:00,14.83,14.83,14.8,14.8,12900.0,12.8738,12.8738,12.8477,12.8477,12900.0
2009-02-04 13:35:00,14.79,14.8,14.73,14.74,13500.0,12.839,12.8477,12.787,12.7956,13500.0
2009-02-04 13:40:00,14.73,14.74,14.69,14.69,20800.0,12.787,12.7956,12.7522,12.7522,20800.0
2009-02-04 13:45:00,14.69,14.74,14.67,14.69,39200.0,12.7522,12.7956,12.7349,12.7522,39200.0
2009-02-04 13:50:00,14.7,14.72,14.63,14.67,67100.0,12.7609,12.7783,12.7002,12.7349,67100.0
2009-02-04 13:55:00,14.67,14.68,14.66,14.67,25200.0,12.7349,12.7436,12.7262,12.7349,25200.0
2009-02-04 14:00:00,14.66,14.67,14.65,14.67,12100.0,12.7262,12.7349,12.7175,12.7349,12100.0
2009-02-04 14:05:00,14.67,14.67,14.64,14.64,14800.0,12.7349,12.7349,12.7088,12.7088,14800.0
2009-02-04 14:10:00,14.64,14.7,14.64,14.68,28100.0,12.7088,12.7609,12.7088,12.7436,28100.0
2009-02-04 14:15:00,14.68,14.7,14.64,14.65,14000.0,12.7436,12.7609,12.7088,12.7175,14000.0
2009-02-04 14:20:00,14.66,14.67,14.6,14.61,12400.0,12.7262,12.7349,12.6741,12.6828,12400.0
2009-02-04 14:25:00,14.62,14.65,14.6,14.65,17100.0,12.6915,12.7175,12.6741,12.7175,17100.0
2009-02-04 14:30:00,14.65,14.66,14.62,14.64,19100.0,12.7175,12.7262,12.6915,12.7088,19100.0
2009-02-04 14:35:00,14.64,14.69,14.64,14.68,27800.0,12.7088,12.7522,12.7088,12.7436,27800.0
2009-02-04 14:40:00,14.69,14.69,14.67,14.67,10100.0,12.7522,12.7522,12.7349,12.7349,10100.0
2009-02-04 14:45:00,14.66,14.67,14.64,14.66,28100.0,12.7262,12.7349,12.7088,12.7262,28100.0
2009-02-04 14:50:00,14.65,14.69,14.63,14.66,33400.0,12.7175,12.7522,12.7002,12.7262,33400.0
2009-02-04 14:55:00,14.67,14.75,14.63,14.71,50800.0,12.7349,12.8043,12.7002,12.7696,50800.0
2009-02-04 15:00:00,14.71,14.71,14.65,14.7,48500.0,12.7696,12.7696,12.7175,12.7609,48500.0
2009-02-04 15:05:00,14.71,14.71,14.65,14.69,31000.0,12.7696,12.7696,12.7175,12.7522,31000.0
2009-02-04 15:10:00,14.69,14.7,14.64,14.65,38900.0,12.7522,12.7609,12.7088,12.7175,38900.0
2009-02-04 15:15:00,14.66,14.7,14.65,14.68,33100.0,12.7262,12.7609,12.7175,12.7436,33100.0
2009-02-04 15:20:00,14.68,14.68,14.61,14.64,40700.0,12.7436,12.7436,12.6828,12.7088,40700.0
2009-02-04 15:25:00,14.63,14.69,14.62,14.66,47300.0,12.7002,12.7522,12.6915,12.7262,47300.0
2009-02-04 15:30:00,14.67,14.68,14.64,14.65,33800.0,12.7349,12.7436,12.7088,12.7175,33800.0
2009-02-04 15:35:00,14.66,14.68,14.64,14.66,42600.0,12.7262,12.7436,12.7088,12.7262,42600.0
2009-02-04 15:40:00,14.66,14.69,14.65,14.65,44300.0,12.7262,12.7522,12.7175,12.7175,44300.0
2009-02-04 15:45:00,14.65,14.68,14.64,14.64,55000.0,12.7175,12.7436,12.7088,12.7088,55000.0
2009-02-04 15:50:00,14.65,14.68,14.63,14.66,67500.0,12.7175,12.7436,12.7002,12.7262,67500.0
2009-02-04 15:55:00,14.67,14.74,14.67,14.67,172400.0,12.7349,12.7956,12.7349,12.7349,172400.0
2009-02-05 09:30:00,14.59,14.73,14.59,14.64,8600.0,12.6654,12.787,12.6654,12.7088,8600.0
2009-02-05 09:35:00,14.63,14.71,14.54,14.7,22400.0,12.7002,12.7696,12.622,12.7609,22400.0
2009-02-05 09:40:00,14.71,14.84,14.71,14.83,23000.0,12.7696,12.8825,12.7696,12.8738,23000.0
2009-02-05 09:45:00,14.83,14.83,14.67,14.68,13800.0,12.8738,12.8738,12.7349,12.7436,13800.0
2009-02-05 09:50:00,14.68,14.68,14.58,14.6,20900.0,12.7436,12.7436,12.6568,12.6741,20900.0
2009-02-05 09:55:00,14.6,14.64,14.59,14.63,10500.0,12.6741,12.7088,12.6654,12.7002,10500.0
2009-02-05 10:00:00,14.63,14.67,14.62,14.65,19800.0,12.7002,12.7349,12.6915,12.7175,19800.0
2009-02-05 10:05:00,14.65,14.66,14.55,14.58,38900.0,12.7175,12.7262,12.6307,12.6568,38900.0
2009-02-05 10:10:00,14.57,14.59,14.57,14.59,16300.0,12.6481,12.6654,12.6481,12.6654,16300.0
2009-02-05 10:15:00,14.58,14.64,14.57,14.6,16700.0,12.6568,12.7088,12.6481,12.6741,16700.0
2009-02-05 10:20:00,14.6,14.6,14.59,14.59,10300.0,12.6741,12.6741,12.6654,12.6654,10300.0
2009-02-05 10:25:00,14.59,14.6,14.53,14.53,13600.0,12.6654,12.6741,12.6133,12.6133,13600.0
2009-02-05 10:30:00,14.53,14.53,14.47,14.53,28400.0,12.6133,12.6133,12.5613,12.6133,28400.0
2009-02-05 10:35:00,14.52,14.61,14.49,14.6,73900.0,12.6047,12.6828,12.5786,12.6741,73900.0
2009-02-05 10:40:00,14.6,14.72,14.59,14.72,50900.0,12.6741,12.7783,12.6654,12.7783,50900.0
2009-02-05 10:45:00,14.73,14.83,14.73,14.76,56500.0,12.787,12.8738,12.787,12.813,56500.0
2009-02-05 10:50:00,14.77,14.9,14.74,14.86,34700.0,12.8217,12.9345,12.7956,12.8998,34700.0
2009-02-05 10:55:00,14.86,14.99,14.86,14.92,56000.0,12.8998,13.0127,12.8998,12.9519,56000.0
2009-02-05 11:00:00,14.92,14.94,14.84,14.92,36600.0,12.9519,12.9693,12.8825,12.9519,36600.0
2009-02-05 11:05:00,14.92,14.92,14.84,14.91,31200.0,12.9519,12.9519,12.8825,12.9432,31200.0
2009-02-05 11:10:00,14.91,14.93,14.87,14.88,25500.0,12.9432,12.9606,12.9085,12.9172,25500.0
2009-02-05 11:15:00,14.88,14.91,14.85,14.9,36800.0,12.9172,12.9432,12.8911,12.9345,36800.0
2009-02-05 11:20:00,14.91,14.93,14.87,14.89,20800.0,12.9432,12.9606,12.9085,12.9259,20800.0
2009-02-05 11:25:00,14.9,14.93,14.85,14.87,16800.0,12.9345,12.9606,12.8911,12.9085,16800.0
2009-02-05 11:30:00,14.86,14.94,14.86,14.93,14100.0,12.8998,12.9693,12.8998,12.9606,14100.0
2009-02-05 11:35:00,14.92,14.96,14.86,14.88,17700.0,12.9519,12.9866,12.8998,12.9172,17700.0
2009-02-05 11:40:00,14.87,14.88,14.84,14.87,12200.0,12.9085,12.9172,12.8825,12.9085,12200.0
2009-02-05 11:45:00,14.88,14.88,14.84,14.86,6600.0,12.9172,12.9172,12.8825,12.8998,6600.0
2009-02-05 11:50:00,14.85,14.91,14.85,14.91,22900.0,12.8911,12.9432,12.8911,12.9432,22900.0
2009-02-05 11:55:00,14.91,14.97,14.91,14.97,12900.0,12.9432,12.9953,12.9432,12.9953,12900.0
2009-02-05 12:00:00,14.97,15.01,14.97,15.0,25200.0,12.9953,13.03,12.9953,13.0213,25200.0
2009-02-05 12:05:00,15.0,15.04,14.99,15.03,9300.0,13.0213,13.0561,13.0127,13.0474,9300.0
2009-02-05 12:10:00,15.03,15.08,15.03,15.07,20000.0,13.0474,13.0908,13.0474,13.0821,20000.0
2009-02-05 12:15:00,15.06,15.08,15.02,15.07,44800.0,13.0734,13.0908,13.0387,13.0821,44800.0
2009-02-05 12:20:00,15.08,15.09,15.06,15.08,25500.0,13.0908,13.0995,13.0734,13.0908,25500.0
2009-02-05 12:25:00,15.09,15.13,15.07,15.07,49800.0,13.0995,13.1342,13.0821,13.0821,49800.0
2009-02-05 12:30:00,15.08,15.09,15.03,15.03,11700.0,13.0908,13.0995,13.0474,13.0474,11700.0
2009-02-05 12:35:00,15.03,15.04,14.99,15.03,23600.0,13.0474,13.0561,13.0127,13.0474,23600.0
2009-02-05 12:40:00,15.04,15.05,15.02,15.03,14700.0,13.0561,13.0648,13.0387,13.0474,14700.0
2009-02-05 12:45:00,15.04,15.05,15.03,15.03,18100.0,13.0561,13.0648,13.0474,13.0474,18100.0
2009-02-05 12:50:00,15.03,15.04,14.98,15.0,22400.0,13.0474,13.0561,13.004,13.0213,22400.0
2009-02-05 12:55:00,15.0,15.07,14.99,15.05,17300.0,13.0213,13.0821,13.0127,13.0648,17300.0
2009-02-05 13:00:00,15.05,15.08,15.04,15.05,20700.0,13.0648,13.0908,13.0561,13.0648,20700.0
2009-02-05 13:05:00,15.05,15.11,15.03,15.11,28600.0,13.0648,13.1168,13.0474,13.1168,28600.0
2009-02-05 13:10:00,15.11,15.12,15.05,15.06,15400.0,13.1168,13.1255,13.0648,13.0734,15400.0
2009-02-05 13:15:00,15.06,15.12,15.05,15.09,52800.0,13.0734,13.1255,13.0648,13.0995,52800.0
2009-02-05 13:20:00,15.09,15.17,15.09,15.17,138200.0,13.0995,13.1689,13.0995,13.1689,138200.0
2009-02-05 13:25:00,15.16,15.16,15.07,15.07,57200.0,13.1602,13.1602,13.0821,13.0821,57200.0
2009-02-05 13:30:00,15.08,15.12,15.08,15.1,18600.0,13.0908,13.1255,13.0908,13.1082,18600.0
2009-02-05 13:35:00,15.1,15.14,15.06,15.1,31400.0,13.1082,13.1429,13.0734,13.1082,31400.0
2009-02-05 13:40:00,15.09,15.19,15.07,15.16,50800.0,13.0995,13.1863,13.0821,13.1602,50800.0
2009-02-05 13:45:00,15.16,15.19,15.16,15.19,20400.0,13.1602,13.1863,13.1602,13.1863,20400.0
2009-02-05 13:50:00,15.18,15.18,15.15,15.16,10100.0,13.1776,13.1776,13.1516,13.1602,10100.0
2009-02-05 13:55:00,15.16,15.19,15.14,15.16,33100.0,13.1602,13.1863,13.1429,13.1602,33100.0
2009-02-05 14:00:00,15.16,15.26,15.16,15.25,55300.0,13.1602,13.2471,13.1602,13.2384,55300.0
2009-02-05 14:05:00,15.26,15.26,15.25,15.26,8700.0,13.2471,13.2471,13.2384,13.2471,8700.0
2009-02-05 14:10:00,15.26,15.32,15.25,15.31,62700.0,13.2471,13.2991,13.2384,13.2905,62700.0
2009-02-05 14:15:00,15.32,15.34,15.28,15.32,46700.0,13.2991,13.3165,13.2644,13.2991,46700.0
2009-02-05 14:20:00,15.33,15.37,15.31,15.36,40900.0,13.3078,13.3425,13.2905,13.3339,40900.0
2009-02-05 14:25:00,15.36,15.38,15.33,15.38,43900.0,13.3339,13.3512,13.3078,13.3512,43900.0
2009-02-05 14:30:00,15.39,15.4,15.33,15.37,34100.0,13.3599,13.3686,13.3078,13.3425,34100.0
2009-02-05 14:35:00,15.37,15.39,15.35,15.36,35100.0,13.3425,13.3599,13.3252,13.3339,35100.0
2009-02-05 14:40:00,15.36,15.36,15.32,15.34,20900.0,13.3339,13.3339,13.2991,13.3165,20900.0
2009-02-05 14:45:00,15.34,15.36,15.29,15.32,58900.0,13.3165,13.3339,13.2731,13.2991,58900.0
2009-02-05 14:50:00,15.32,15.33,15.28,15.32,49500.0,13.2991,13.3078,13.2644,13.2991,49500.0
2009-02-05 14:55:00,15.32,15.36,15.23,15.27,89600.0,13.2991,13.3339,13.221,13.2557,89600.0
2009-02-05 15:00:00,15.27,15.3,15.21,15.21,27700.0,13.2557,13.2818,13.2036,13.2036,27700.0
2009-02-05 15:05:00,15.2,15.23,15.18,15.18,33300.0,13.195,13.221,13.1776,13.1776,33300.0
2009-02-05 15:10:00,15.19,15.23,15.18,15.2,52500.0,13.1863,13.221,13.1776,13.195,52500.0
2009-02-05 15:15:00,15.21,15.23,15.17,15.19,33100.0,13.2036,13.221,13.1689,13.1863,33100.0
2009-02-05 15:20:00,15.2,15.24,15.2,15.22,24900.0,13.195,13.2297,13.195,13.2123,24900.0
2009-02-05 15:25:00,15.23,15.3,15.22,15.3,30200.0,13.221,13.2818,13.2123,13.2818,30200.0
2009-02-05 15:30:00,15.3,15.31,15.24,15.26,44500.0,13.2818,13.2905,13.2297,13.2471,44500.0
2009-02-05 15:35:00,15.25,15.27,15.25,15.26,36300.0,13.2384,13.2557,13.2384,13.2471,36300.0
2009-02-05 15:40:00,15.26,15.31,15.26,15.29,56300.0,13.2471,13.2905,13.2471,13.2731,56300.0
2009-02-05 15:45:00,15.29,15.3,15.25,15.29,50000.0,13.2731,13.2818,13.2384,13.2731,50000.0
2009-02-05 15:50:00,15.28,15.29,15.24,15.28,56600.0,13.2644,13.2731,13.2297,13.2644,56600.0
2009-02-05 15:55:00,15.27,15.32,15.27,15.27,72200.0,13.2557,13.2991,13.2557,13.2557,72200.0
2009-02-06 09:30:00,15.25,15.28,15.19,15.26,17100.0,13.2384,13.2644,13.1863,13.2471,17100.0
2009-02-06 09:35:00,15.25,15.44,15.23,15.4,15100.0,13.2384,13.4033,13.221,13.3686,15100.0
2009-02-06 09:40:00,15.4,15.46,15.33,15.39,13600.0,13.3686,13.4207,13.3078,13.3599,13600.0
2009-02-06 09:45:00,15.4,15.45,15.4,15.43,13600.0,13.3686,13.412,13.3686,13.3946,13600.0
2009-02-06 09:50:00,15.44,15.53,15.42,15.53,20200.0,13.4033,13.4814,13.3859,13.4814,20200.0
2009-02-06 09:55:00,15.53,15.56,15.47,15.49,48200.0,13.4814,13.5075,13.4294,13.4467,48200.0
2009-02-06 10:00:00,15.49,15.52,15.43,15.45,19600.0,13.4467,13.4728,13.3946,13.412,19600.0
2009-02-06 10:05:00,15.45,15.48,15.39,15.39,18600.0,13.412,13.438,13.3599,13.3599,18600.0
2009-02-06 10:10:00,15.4,15.44,15.39,15.42,26000.0,13.3686,13.4033,13.3599,13.3859,26000.0
2009-02-06 10:15:00,15.41,15.43,15.33,15.34,18800.0,13.3773,13.3946,13.3078,13.3165,18800.0
2009-02-06 10:20:00,15.32,15.36,15.3,15.34,26500.0,13.2991,13.3339,13.2818,13.3165,26500.0
2009-02-06 10:25:00,15.35,15.45,15.35,15.44,21400.0,13.3252,13.412,13.3252,13.4033,21400.0
2009-02-06 10:30:00,15.45,15.47,15.43,15.47,10200.0,13.412,13.4294,13.3946,13.4294,10200.0
2009-02-06 10:35:00,15.47,15.5,15.45,15.48,15500.0,13.4294,13.4554,13.412,13.438,15500.0
2009-02-06 10:40:00,15.48,15.48,15.38,15.4,21600.0,13.438,13.438,13.3512,13.3686,21600.0
2009-02-06 10:45:00,15.4,15.44,15.4,15.42,10400.0,13.3686,13.4033,13.3686,13.3859,10400.0
2009-02-06 10:50:00,15.43,15.52,15.43,15.52,21600.0,13.3946,13.4728,13.3946,13.4728,21600.0
2009-02-06 10:55:00,15.53,15.56,15.52,15.55,18400.0,13.4814,13.5075,13.4728,13.4988,18400.0
2009-02-06 11:00:00,15.56,15.58,15.53,15.58,16200.0,13.5075,13.5248,13.4814,13.5248,16200.0
2009-02-06 11:05:00,15.58,15.6,15.54,15.54,20500.0,13.5248,13.5422,13.4901,13.4901,20500.0
2009-02-06 11:10:00,15.54,15.58,15.54,15.58,13900.0,13.4901,13.5248,13.4901,13.5248,13900.0
2009-02-06 11:15:00,15.58,15.62,15.57,15.61,17200.0,13.5248,13.5596,13.5162,13.5509,17200.0
2009-02-06 11:20:00,15.61,15.63,15.56,15.59,29600.0,13.5509,13.5682,13.5075,13.5335,29600.0
2009-02-06 11:25:00,15.6,15.61,15.58,15.6,6500.0,13.5422,13.5509,13.5248,13.5422,6500.0
2009-02-06 11:30:00,15.6,15.62,15.6,15.61,12700.0,13.5422,13.5596,13.5422,13.5509,12700.0
2009-02-06 11:35:00,15.62,15.63,15.6,15.61,11500.0,13.5596,13.5682,13.5422,13.5509,11500.0
2009-02-06 11:40:00,15.6,15.62,15.6,15.62,8200.0,13.5422,13.5596,13.5422,13.5596,8200.0
2009-02-06 11:45:00,15.62,15.62,15.6,15.62,12100.0,13.5596,13.5596,13.5422,13.5596,12100.0
2009-02-06 11:50:00,15.61,15.63,15.59,15.63,20500.0,13.5509,13.5682,13.5335,13.5682,20500.0
2009-02-06 11:55:00,15.63,15.65,15.62,15.64,24400.0,13.5682,13.5856,13.5596,13.5769,24400.0
2009-02-06 12:00:00,15.64,15.64,15.6,15.61,15100.0,13.5769,13.5769,13.5422,13.5509,15100.0
2009-02-06 12:05:00,15.61,15.62,15.58,15.59,10700.0,13.5509,13.5596,13.5248,13.5335,10700.0
2009-02-06 12:10:00,15.59,15.61,15.54,15.56,37800.0,13.5335,13.5509,13.4901,13.5075,37800.0
2009-02-06 12:15:00,15.56,15.58,15.56,15.57,9100.0,13.5075,13.5248,13.5075,13.5162,9100.0
2009-02-06 12:20:00,15.58,15.62,15.57,15.61,10700.0,13.5248,13.5596,13.5162,13.5509,10700.0
2009-02-06 12:25:00,15.62,15.63,15.56,15.57,20100.0,13.5596,13.5682,13.5075,13.5162,20100.0
2009-02-06 12:30:00,15.56,15.6,15.54,15.6,25500.0,13.5075,13.5422,13.4901,13.5422,25500.0
2009-02-06 12:35:00,15.6,15.66,15.59,15.65,20800.0,13.5422,13.5943,13.5335,13.5856,20800.0
2009-02-06 12:40:00,15.64,15.67,15.64,15.65,22600.0,13.5769,13.603,13.5769,13.5856,22600.0
2009-02-06 12:45:00,15.65,15.66,15.6,15.6,8700.0,13.5856,13.5943,13.5422,13.5422,8700.0
2009-02-06 12:50:00,15.6,15.62,15.58,15.61,16000.0,13.5422,13.5596,13.5248,13.5509,16000.0
2009-02-06 12:55:00,15.6,15.62,15.6,15.6,7800.0,13.5422,13.5596,13.5422,13.5422,7800.0
2009-02-06 13:00:00,15.61,15.61,15.57,15.58,24900.0,13.5509,13.5509,13.5162,13.5248,24900.0
2009-02-06 13:05:00,15.59,15.67,15.59,15.65,22300.0,13.5335,13.603,13.5335,13.5856,22300.0
2009-02-06 13:10:00,15.64,15.64,15.6,15.61,8300.0,13.5769,13.5769,13.5422,13.5509,8300.0
2009-02-06 13:15:00,15.6,15.68,15.6,15.68,20600.0,13.5422,13.6116,13.5422,13.6116,20600.0
2009-02-06 13:20:00,15.69,15.69,15.65,15.67,21800.0,13.6203,13.6203,13.5856,13.603,21800.0
2009-02-06 13:25:00,15.66,15.67,15.65,15.67,15400.0,13.5943,13.603,13.5856,13.603,15400.0
2009-02-06 13:30:00,15.66,15.71,15.66,15.7,32100.0,13.5943,13.6377,13.5943,13.629,32100.0
2009-02-06 13:35:00,15.7,15.73,15.69,15.71,24400.0,13.629,13.6551,13.6203,13.6377,24400.0
2009-02-06 13:40:00,15.71,15.75,15.7,15.74,31300.0,13.6377,13.6724,13.629,13.6637,31300.0
2009-02-06 13:45:00,15.75,15.75,15.72,15.74,22900.0,13.6724,13.6724,13.6464,13.6637,22900.0
2009-02-06 13:50:00,15.74,15.75,15.73,15.73,15700.0,13.6637,13.6724,13.6551,13.6551,15700.0
2009-02-06 13:55:00,15.73,15.74,15.73,15.73,19600.0,13.6551,13.6637,13.6551,13.6551,19600.0
2009-02-06 14:00:00,15.74,15.74,15.65,15.67,56100.0,13.6637,13.6637,13.5856,13.603,56100.0
2009-02-06 14:05:00,15.67,15.67,15.62,15.65,62700.0,13.603,13.603,13.5596,13.5856,62700.0
2009-02-06 14:10:00,15.66,15.66,15.65,15.65,4900.0,13.5943,13.5943,13.5856,13.5856,4900.0
2009-02-06 14:15:00,15.65,15.66,15.61,15.62,15600.0,13.5856,13.5943,13.5509,13.5596,15600.0
2009-02-06 14:20:00,15.62,15.66,15.61,15.65,13500.0,13.5596,13.5943,13.5509,13.5856,13500.0
2009-02-06 14:25:00,15.66,15.7,15.66,15.7,9400.0,13.5943,13.629,13.5943,13.629,9400.0
2009-02-06 14:30:00,15.7,15.71,15.68,15.7,22600.0,13.629,13.6377,13.6116,13.629,22600.0
2009-02-06 14:35:00,15.69,15.7,15.66,15.66,21900.0,13.6203,13.629,13.5943,13.5943,21900.0
2009-02-06 14:40:00,15.66,15.67,15.6,15.61,27500.0,13.5943,13.603,13.5422,13.5509,27500.0
2009-02-06 14:45:00,15.62,15.63,15.61,15.61,19700.0,13.5596,13.5682,13.5509,13.5509,19700.0
2009-02-06 14:50:00,15.61,15.66,15.58,15.66,35200.0,13.5509,13.5943,13.5248,13.5943,35200.0
2009-02-06 14:55:00,15.66,15.7,15.65,15.69,10800.0,13.5943,13.629,13.5856,13.6203,10800.0
2009-02-06 15:00:00,15.69,15.7,15.66,15.66,24400.0,13.6203,13.629,13.5943,13.5943,24400.0
2009-02-06 15:05:00,15.66,15.7,15.64,15.66,34200.0,13.5943,13.629,13.5769,13.5943,34200.0
2009-02-06 15:10:00,15.66,15.69,15.65,15.67,35800.0,13.5943,13.6203,13.5856,13.603,35800.0
2009-02-06 15:15:00,15.68,15.71,15.67,15.7,16000.0,13.6116,13.6377,13.603,13.629,16000.0
2009-02-06 15:20:00,15.7,15.73,15.7,15.72,16700.0,13.629,13.6551,13.629,13.6464,16700.0
2009-02-06 15:25:00,15.72,15.74,15.67,15.73,40600.0,13.6464,13.6637,13.603,13.6551,40600.0
2009-02-06 15:30:00,15.72,15.75,15.71,15.74,34000.0,13.6464,13.6724,13.6377,13.6637,34000.0
2009-02-06 15:35:00,15.74,15.74,15.72,15.74,29900.0,13.6637,13.6637,13.6464,13.6637,29900.0
2009-02-06 15:40:00,15.74,15.75,15.72,15.74,38200.0,13.6637,13.6724,13.6464,13.6637,38200.0
2009-02-06 15:45:00,15.74,15.76,15.73,15.74,38400.0,13.6637,13.6811,13.6551,13.6637,38400.0
2009-02-06 15:50:00,15.73,15.76,15.72,15.74,57600.0,13.6551,13.6811,13.6464,13.6637,57600.0
2009-02-06 15:55:00,15.74,15.74,15.69,15.7,44900.0,13.6637,13.6637,13.6203,13.629,44900.0
2009-02-09 09:30:00,15.64,15.7,15.58,15.63,21800.0,13.5769,13.629,13.5248,13.5682,21800.0
2009-02-09 09:35:00,15.63,15.65,15.56,15.61,14500.0,13.5682,13.5856,13.5075,13.5509,14500.0
2009-02-09 09:40:00,15.61,15.67,15.57,15.63,28100.0,13.5509,13.603,13.5162,13.5682,28100.0
2009-02-09 09:45:00,15.64,15.7,15.62,15.64,19700.0,13.5769,13.629,13.5596,13.5769,19700.0
2009-02-09 09:50:00,15.63,15.64,15.59,15.62,10700.0,13.5682,13.5769,13.5335,13.5596,10700.0
2009-02-09 09:55:00,15.63,15.64,15.57,15.63,12400.0,13.5682,13.5769,13.5162,13.5682,12400.0
2009-02-09 10:00:00,15.62,15.63,15.53,15.55,25500.0,13.5596,13.5682,13.4814,13.4988,25500.0
2009-02-09 10:05:00,15.55,15.56,15.52,15.54,23300.0,13.4988,13.5075,13.4728,13.4901,23300.0
2009-02-09 10:10:00,15.55,15.6,15.5,15.51,15500.0,13.4988,13.5422,13.4554,13.4641,15500.0
2009-02-09 10:15:00,15.52,15.54,15.51,15.53,16000.0,13.4728,13.4901,13.4641,13.4814,16000.0
2009-02-09 10:20:00,15.53,15.54,15.5,15.51,9400.0,13.4814,13.4901,13.4554,13.4641,9400.0
2009-02-09 10:25:00,15.52,15.54,15.51,15.54,4700.0,13.4728,13.4901,13.4641,13.4901,4700.0
2009-02-09 10:30:00,15.53,15.55,15.53,15.54,9400.0,13.4814,13.4988,13.4814,13.4901,9400.0
2009-02-09 10:35:00,15.54,15.65,15.54,15.65,30900.0,13.4901,13.5856,13.4901,13.5856,30900.0
2009-02-09 10:40:00,15.65,15.74,15.65,15.74,24200.0,13.5856,13.6637,13.5856,13.6637,24200.0
2009-02-09 10:45:00,15.74,15.74,15.7,15.73,32600.0,13.6637,13.6637,13.629,13.6551,32600.0
2009-02-09 10:50:00,15.73,15.78,15.73,15.78,19700.0,13.6551,13.6985,13.6551,13.6985,19700.0
2009-02-09 10:55:00,15.78,15.81,15.77,15.8,17500.0,13.6985,13.7245,13.6898,13.7158,17500.0
2009-02-09 11:00:00,15.82,15.83,15.78,15.79,24500.0,13.7332,13.7419,13.6985,13.7071,24500.0
2009-02-09 11:05:00,15.78,15.79,15.73,15.74,20100.0,13.6985,13.7071,13.6551,13.6637,20100.0
2009-02-09 11:10:00,15.74,15.76,15.72,15.74,12800.0,13.6637,13.6811,13.6464,13.6637,12800.0
2009-02-09 11:15:00,15.74,15.74,15.69,15.69,10300.0,13.6637,13.6637,13.6203,13.6203,10300.0
2009-02-09 11:20:00,15.69,15.7,15.66,15.66,6800.0,13.6203,13.629,13.5943,13.5943,6800.0
2009-02-09 11:25:00,15.66,15.68,15.65,15.66,11700.0,13.5943,13.6116,13.5856,13.5943,11700.0
2009-02-09 11:30:00,15.66,15.66,15.63,15.65,14500.0,13.5943,13.5943,13.5682,13.5856,14500.0
2009-02-09 11:35:00,15.65,15.66,15.64,15.66,10300.0,13.5856,13.5943,13.5769,13.5943,10300.0
2009-02-09 11:40:00,15.66,15.66,15.59,15.64,51000.0,13.5943,13.5943,13.5335,13.5769,51000.0
2009-02-09 11:45:00,15.65,15.67,15.64,15.66,17900.0,13.5856,13.603,13.5769,13.5943,17900.0
2009-02-09 11:50:00,15.65,15.68,15.65,15.65,6800.0,13.5856,13.6116,13.5856,13.5856,6800.0
2009-02-09 11:55:00,15.65,15.69,15.65,15.69,12400.0,13.5856,13.6203,13.5856,13.6203,12400.0
2009-02-09 12:00:00,15.68,15.68,15.64,15.64,9600.0,13.6116,13.6116,13.5769,13.5769,9600.0
2009-02-09 12:05:00,15.64,15.64,15.61,15.63,8200.0,13.5769,13.5769,13.5509,13.5682,8200.0
2009-02-09 12:10:00,15.62,15.63,15.6,15.63,37700.0,13.5596,13.5682,13.5422,13.5682,37700.0
2009-02-09 12:15:00,15.63,15.69,15.63,15.69,12300.0,13.5682,13.6203,13.5682,13.6203,12300.0
2009-02-09 12:20:00,15.69,15.69,15.67,15.67,3300.0,13.6203,13.6203,13.603,13.603,3300.0
2009-02-09 12:25:00,15.67,15.68,15.66,15.66,7500.0,13.603,13.6116,13.5943,13.5943,7500.0
2009-02-09 12:30:00,15.67,15.67,15.65,15.67,16400.0,13.603,13.603,13.5856,13.603,16400.0
2009-02-09 12:35:00,15.68,15.69,15.67,15.69,2600.0,13.6116,13.6203,13.603,13.6203,2600.0
2009-02-09 12:40:00,15.69,15.69,15.64,15.65,16000.0,13.6203,13.6203,13.5769,13.5856,16000.0
2009-02-09 12:45:00,15.66,15.68,15.65,15.68,5700.0,13.5943,13.6116,13.5856,13.6116,5700.0
2009-02-09 12:50:00,15.68,15.73,15.68,15.73,8800.0,13.6116,13.6551,13.6116,13.6551,8800.0
2009-02-09 12:55:00,15.72,15.73,15.72,15.72,4500.0,13.6464,13.6551,13.6464,13.6464,4500.0
2009-02-09 13:00:00,15.72,15.72,15.71,15.71,4200.0,13.6464,13.6464,13.6377,13.6377,4200.0
2009-02-09 13:05:00,15.71,15.72,15.71,15.72,4400.0,13.6377,13.6464,13.6377,13.6464,4400.0
2009-02-09 13:10:00,15.71,15.72,15.71,15.71,2000.0,13.6377,13.6464,13.6377,13.6377,2000.0
2009-02-09 13:15:00,15.71,15.72,15.68,15.69,10200.0,13.6377,13.6464,13.6116,13.6203,10200.0
2009-02-09 13:20:00,15.68,15.68,15.65,15.66,7400.0,13.6116,13.6116,13.5856,13.5943,7400.0
2009-02-09 13:25:00,15.66,15.66,15.62,15.63,5300.0,13.5943,13.5943,13.5596,13.5682,5300.0
2009-02-09 13:30:00,15.62,15.63,15.58,15.58,21600.0,13.5596,13.5682,13.5248,13.5248,21600.0
2009-02-09 13:35:00,15.58,15.58,15.53,15.56,9600.0,13.5248,13.5248,13.4814,13.5075,9600.0
2009-02-09 13:40:00,15.56,15.61,15.55,15.61,11900.0,13.5075,13.5509,13.4988,13.5509,11900.0
2009-02-09 13:45:00,15.61,15.62,15.59,15.62,8200.0,13.5509,13.5596,13.5335,13.5596,8200.0
2009-02-09 13:50:00,15.61,15.62,15.59,15.6,9800.0,13.5509,13.5596,13.5335,13.5422,9800.0
2009-02-09 13:55:00,15.59,15.6,15.56,15.59,24200.0,13.5335,13.5422,13.5075,13.5335,24200.0
2009-02-09 14:00:00,15.59,15.62,15.58,15.61,18400.0,13.5335,13.5596,13.5248,13.5509,18400.0
2009-02-09 14:05:00,15.61,15.63,15.61,15.63,8000.0,13.5509,13.5682,13.5509,13.5682,8000.0
2009-02-09 14:10:00,15.64,15.64,15.59,15.59,8000.0,13.5769,13.5769,13.5335,13.5335,8000.0
2009-02-09 14:15:00,15.59,15.59,15.56,15.58,13600.0,13.5335,13.5335,13.5075,13.5248,13600.0
2009-02-09 14:20:00,15.59,15.61,15.57,15.58,9800.0,13.5335,13.5509,13.5162,13.5248,9800.0
2009-02-09 14:25:00,15.57,15.57,15.55,15.56,25200.0,13.5162,13.5162,13.4988,13.5075,25200.0
2009-02-09 14:30:00,15.56,15.57,15.56,15.56,9000.0,13.5075,13.5162,13.5075,13.5075,9000.0
2009-02-09 14:35:00,15.56,15.59,15.56,15.59,8700.0,13.5075,13.5335,13.5075,13.5335,8700.0
2009-02-09 14:40:00,15.59,15.6,15.55,15.55,10400.0,13.5335,13.5422,13.4988,13.4988,10400.0
2009-02-09 14:45:00,15.54,15.55,15.51,15.55,18400.0,13.4901,13.4988,13.4641,13.4988,18400.0
2009-02-09 14:50:00,15.55,15.57,15.55,15.55,6700.0,13.4988,13.5162,13.4988,13.4988,6700.0
2009-02-09 14:55:00,15.56,15.58,15.55,15.57,7900.0,13.5075,13.5248,13.4988,13.5162,7900.0
2009-02-09 15:00:00,15.58,15.59,15.57,15.57,15700.0,13.5248,13.5335,13.5162,13.5162,15700.0
2009-02-09 15:05:00,15.58,15.59,15.58,15.58,9200.0,13.5248,13.5335,13.5248,13.5248,9200.0
2009-02-09 15:10:00,15.58,15.62,15.56,15.62,19100.0,13.5248,13.5596,13.5075,13.5596,19100.0
2009-02-09 15:15:00,15.62,15.65,15.6,15.64,30200.0,13.5596,13.5856,13.5422,13.5769,30200.0
2009-02-09 15:20:00,15.64,15.7,15.64,15.7,23400.0,13.5769,13.629,13.5769,13.629,23400.0
2009-02-09 15:25:00,15.7,15.72,15.7,15.72,13200.0,13.629,13.6464,13.629,13.6464,13200.0
2009-02-09 15:30:00,15.72,15.74,15.71,15.74,35100.0,13.6464,13.6637,13.6377,13.6637,35100.0
2009-02-09 15:35:00,15.74,15.76,15.7,15.7,39900.0,13.6637,13.6811,13.629,13.629,39900.0
2009-02-09 15:40:00,15.69,15.69,15.62,15.62,65900.0,13.6203,13.6203,13.5596,13.5596,65900.0
2009-02-09 15:45:00,15.62,15.64,15.58,15.63,63800.0,13.5596,13.5769,13.5248,13.5682,63800.0
2009-02-09 15:50:00,15.62,15.64,15.62,15.62,32700.0,13.5596,13.5769,13.5596,13.5596,32700.0
2009-02-09 15:55:00,15.62,15.65,15.6,15.62,81000.0,13.5596,13.5856,13.5422,13.5596,81000.0
2009-02-10 09:30:00,15.53,15.53,15.34,15.38,10600.0,13.4814,13.4814,13.3165,13.3512,10600.0
2009-02-10 09:35:00,15.36,15.46,15.36,15.4,3500.0,13.3339,13.4207,13.3339,13.3686,3500.0
2009-02-10 09:40:00,15.39,15.43,15.32,15.35,38700.0,13.3599,13.3946,13.2991,13.3252,38700.0
2009-02-10 09:45:00,15.36,15.51,15.36,15.49,31200.0,13.3339,13.4641,13.3339,13.4467,31200.0
2009-02-10 09:50:00,15.49,15.51,15.45,15.48,19800.0,13.4467,13.4641,13.412,13.438,19800.0
2009-02-10 09:55:00,15.47,15.51,15.36,15.36,20300.0,13.4294,13.4641,13.3339,13.3339,20300.0
2009-02-10 10:00:00,15.36,15.52,15.33,15.49,26900.0,13.3339,13.4728,13.3078,13.4467,26900.0
2009-02-10 10:05:00,15.48,15.57,15.47,15.57,21400.0,13.438,13.5162,13.4294,13.5162,21400.0
2009-02-10 10:10:00,15.57,15.61,15.47,15.52,41100.0,13.5162,13.5509,13.4294,13.4728,41100.0
2009-02-10 10:15:00,15.52,15.53,15.5,15.5,5100.0,13.4728,13.4814,13.4554,13.4554,5100.0
2009-02-10 10:20:00,15.51,15.51,15.45,15.49,25700.0,13.4641,13.4641,13.412,13.4467,25700.0
2009-02-10 10:25:00,15.49,15.5,15.47,15.47,26900.0,13.4467,13.4554,13.4294,13.4294,26900.0
2009-02-10 10:30:00,15.47,15.48,15.44,15.46,18700.0,13.4294,13.438,13.4033,13.4207,18700.0
2009-02-10 10:35:00,15.46,15.46,15.34,15.39,46100.0,13.4207,13.4207,13.3165,13.3599,46100.0
2009-02-10 10:40:00,15.39,15.43,15.38,15.41,22300.0,13.3599,13.3946,13.3512,13.3773,22300.0
2009-02-10 10:45:00,15.4,15.45,15.4,15.45,14800.0,13.3686,13.412,13.3686,13.412,14800.0
2009-02-10 10:50:00,15.45,15.49,15.44,15.46,18900.0,13.412,13.4467,13.4033,13.4207,18900.0
2009-02-10 10:55:00,15.46,15.46,15.43,15.44,18300.0,13.4207,13.4207,13.3946,13.4033,18300.0
2009-02-10 11:00:00,15.44,15.56,15.44,15.49,43700.0,13.4033,13.5075,13.4033,13.4467,43700.0
2009-02-10 11:05:00,15.49,15.49,15.32,15.4,119000.0,13.4467,13.4467,13.2991,13.3686,119000.0
2009-02-10 11:10:00,15.41,15.41,15.28,15.34,29600.0,13.3773,13.3773,13.2644,13.3165,29600.0
2009-02-10 11:15:00,15.34,15.39,15.3,15.37,32300.0,13.3165,13.3599,13.2818,13.3425,32300.0
2009-02-10 11:20:00,15.37,15.45,15.37,15.42,60900.0,13.3425,13.412,13.3425,13.3859,60900.0
2009-02-10 11:25:00,15.43,15.43,15.32,15.35,21700.0,13.3946,13.3946,13.2991,13.3252,21700.0
2009-02-10 11:30:00,15.34,15.34,15.15,15.18,34000.0,13.3165,13.3165,13.1516,13.1776,34000.0
2009-02-10 11:35:00,15.17,15.19,15.12,15.15,46500.0,13.1689,13.1863,13.1255,13.1516,46500.0
2009-02-10 11:40:00,15.15,15.19,15.11,15.19,19600.0,13.1516,13.1863,13.1168,13.1863,19600.0
2009-02-10 11:45:00,15.18,15.2,15.12,15.17,26900.0,13.1776,13.195,13.1255,13.1689,26900.0
2009-02-10 11:50:00,15.17,15.17,15.11,15.15,31200.0,13.1689,13.1689,13.1168,13.1516,31200.0
2009-02-10 11:55:00,15.16,15.2,15.12,15.18,67700.0,13.1602,13.195,13.1255,13.1776,67700.0
2009-02-10 12:00:00,15.19,15.19,15.13,15.16,16800.0,13.1863,13.1863,13.1342,13.1602,16800.0
2009-02-10 12:05:00,15.17,15.19,15.13,15.15,48300.0,13.1689,13.1863,13.1342,13.1516,48300.0
2009-02-10 12:10:00,15.15,15.21,15.15,15.2,10500.0,13.1516,13.2036,13.1516,13.195,10500.0
2009-02-10 12:15:00,15.19,15.2,15.14,15.18,22200.0,13.1863,13.195,13.1429,13.1776,22200.0
2009-02-10 12:20:00,15.17,15.19,15.13,15.19,27600.0,13.1689,13.1863,13.1342,13.1863,27600.0
2009-02-10 12:25:00,15.19,15.2,15.14,15.17,33900.0,13.1863,13.195,13.1429,13.1689,33900.0
2009-02-10 12:30:00,15.18,15.18,15.12,15.13,29400.0,13.1776,13.1776,13.1255,13.1342,29400.0
2009-02-10 12:35:00,15.14,15.23,15.14,15.23,38400.0,13.1429,13.221,13.1429,13.221,38400.0
2009-02-10 12:40:00,15.23,15.24,15.17,15.22,16500.0,13.221,13.2297,13.1689,13.2123,16500.0
2009-02-10 12:45:00,15.22,15.23,15.2,15.22,7300.0,13.2123,13.221,13.195,13.2123,7300.0
2009-02-10 12:50:00,15.23,15.24,15.21,15.21,8200.0,13.221,13.2297,13.2036,13.2036,8200.0
2009-02-10 12:55:00,15.21,15.23,15.19,15.19,10600.0,13.2036,13.221,13.1863,13.1863,10600.0
2009-02-10 13:00:00,15.19,15.2,15.13,15.14,29300.0,13.1863,13.195,13.1342,13.1429,29300.0
2009-02-10 13:05:00,15.14,15.15,15.11,15.12,18500.0,13.1429,13.1516,13.1168,13.1255,18500.0
2009-02-10 13:10:00,15.13,15.16,15.09,15.12,34400.0,13.1342,13.1602,13.0995,13.1255,34400.0
2009-02-10 13:15:00,15.12,15.12,15.04,15.06,32100.0,13.1255,13.1255,13.0561,13.0734,32100.0
2009-02-10 13:20:00,15.05,15.1,15.0,15.1,54300.0,13.0648,13.1082,13.0213,13.1082,54300.0
2009-02-10 13:25:00,15.1,15.11,15.05,15.1,19900.0,13.1082,13.1168,13.0648,13.1082,19900.0
2009-02-10 13:30:00,15.09,15.12,15.09,15.12,16700.0,13.0995,13.1255,13.0995,13.1255,16700.0
2009-02-10 13:35:00,15.12,15.13,15.11,15.13,11400.0,13.1255,13.1342,13.1168,13.1342,11400.0
2009-02-10 13:40:00,15.13,15.14,15.1,15.11,12600.0,13.1342,13.1429,13.1082,13.1168,12600.0
2009-02-10 13:45:00,15.1,15.11,15.09,15.1,28700.0,13.1082,13.1168,13.0995,13.1082,28700.0
2009-02-10 13:50:00,15.1,15.11,15.07,15.08,14800.0,13.1082,13.1168,13.0821,13.0908,14800.0
2009-02-10 13:55:00,15.08,15.1,15.08,15.1,11400.0,13.0908,13.1082,13.0908,13.1082,11400.0
2009-02-10 14:00:00,15.09,15.14,15.08,15.12,22200.0,13.0995,13.1429,13.0908,13.1255,22200.0
2009-02-10 14:05:00,15.12,15.13,15.1,15.1,13300.0,13.1255,13.1342,13.1082,13.1082,13300.0
2009-02-10 14:10:00,15.11,15.13,15.09,15.09,19100.0,13.1168,13.1342,13.0995,13.0995,19100.0
2009-02-10 14:15:00,15.1,15.15,15.09,15.12,18500.0,13.1082,13.1516,13.0995,13.1255,18500.0
2009-02-10 14:20:00,15.13,15.13,15.1,15.11,17200.0,13.1342,13.1342,13.1082,13.1168,17200.0
2009-02-10 14:25:00,15.11,15.11,15.05,15.05,13600.0,13.1168,13.1168,13.0648,13.0648,13600.0
2009-02-10 14:30:00,15.05,15.06,15.02,15.02,15500.0,13.0648,13.0734,13.0387,13.0387,15500.0
2009-02-10 14:35:00,15.02,15.02,14.97,15.0,26000.0,13.0387,13.0387,12.9953,13.0213,26000.0
2009-02-10 14:40:00,15.0,15.06,15.0,15.06,24900.0,13.0213,13.0734,13.0213,13.0734,24900.0
2009-02-10 14:45:00,15.05,15.06,15.05,15.06,6900.0,13.0648,13.0734,13.0648,13.0734,6900.0
2009-02-10 14:50:00,15.06,15.06,15.01,15.01,13800.0,13.0734,13.0734,13.03,13.03,13800.0
2009-02-10 14:55:00,15.01,15.02,14.95,14.96,18200.0,13.03,13.0387,12.9779,12.9866,18200.0
2009-02-10 15:00:00,14.96,15.11,14.96,15.1,95500.0,12.9866,13.1168,12.9866,13.1082,95500.0
2009-02-10 15:05:00,15.1,15.14,15.09,15.12,42900.0,13.1082,13.1429,13.0995,13.1255,42900.0
2009-02-10 15:10:00,15.12,15.12,15.04,15.06,31300.0,13.1255,13.1255,13.0561,13.0734,31300.0
2009-02-10 15:15:00,15.06,15.08,15.03,15.05,27900.0,13.0734,13.0908,13.0474,13.0648,27900.0
2009-02-10 15:20:00,15.05,15.09,15.01,15.09,61700.0,13.0648,13.0995,13.03,13.0995,61700.0
2009-02-10 15:25:00,15.1,15.13,15.06,15.07,34000.0,13.1082,13.1342,13.0734,13.0821,34000.0
2009-02-10 15:30:00,15.07,15.09,15.03,15.07,40200.0,13.0821,13.0995,13.0474,13.0821,40200.0
2009-02-10 15:35:00,15.06,15.07,14.99,14.99,40700.0,13.0734,13.0821,13.0127,13.0127,40700.0
2009-02-10 15:40:00,14.99,15.02,14.96,15.02,51000.0,13.0127,13.0387,12.9866,13.0387,51000.0
2009-02-10 15:45:00,15.02,15.11,14.99,15.07,54500.0,13.0387,13.1168,13.0127,13.0821,54500.0
2009-02-10 15:50:00,15.07,15.12,15.06,15.08,70200.0,13.0821,13.1255,13.0734,13.0908,70200.0
2009-02-10 15:55:00,15.09,15.11,15.08,15.08,104600.0,13.0995,13.1168,13.0908,13.0908,104600.0
2009-02-11 09:30:00,15.16,15.25,15.07,15.19,21600.0,13.1602,13.2384,13.0821,13.1863,21600.0
2009-02-11 09:35:00,15.16,15.28,15.15,15.28,14200.0,13.1602,13.2644,13.1516,13.2644,14200.0
2009-02-11 09:40:00,15.26,15.28,15.21,15.21,13300.0,13.2471,13.2644,13.2036,13.2036,13300.0
2009-02-11 09:45:00,15.2,15.29,15.2,15.27,15100.0,13.195,13.2731,13.195,13.2557,15100.0
2009-02-11 09:50:00,15.26,15.27,15.16,15.18,21100.0,13.2471,13.2557,13.1602,13.1776,21100.0
2009-02-11 09:55:00,15.18,15.18,15.12,15.13,17600.0,13.1776,13.1776,13.1255,13.1342,17600.0
2009-02-11 10:00:00,15.13,15.18,15.11,15.17,34900.0,13.1342,13.1776,13.1168,13.1689,34900.0
2009-02-11 10:05:00,15.17,15.17,15.1,15.12,21100.0,13.1689,13.1689,13.1082,13.1255,21100.0
2009-02-11 10:10:00,15.13,15.17,15.13,15.15,9500.0,13.1342,13.1689,13.1342,13.1516,9500.0
2009-02-11 10:15:00,15.11,15.15,15.09,15.13,15500.0,13.1168,13.1516,13.0995,13.1342,15500.0
2009-02-11 10:20:00,15.12,15.18,15.12,15.18,10300.0,13.1255,13.1776,13.1255,13.1776,10300.0
2009-02-11 10:25:00,15.19,15.2,15.15,15.2,22800.0,13.1863,13.195,13.1516,13.195,22800.0
2009-02-11 10:30:00,15.19,15.2,15.14,15.17,26900.0,13.1863,13.195,13.1429,13.1689,26900.0
2009-02-11 10:35:00,15.18,15.2,15.13,15.18,22800.0,13.1776,13.195,13.1342,13.1776,22800.0
2009-02-11 10:40:00,15.18,15.26,15.18,15.21,20900.0,13.1776,13.2471,13.1776,13.2036,20900.0
2009-02-11 10:45:00,15.21,15.26,15.19,15.26,20000.0,13.2036,13.2471,13.1863,13.2471,20000.0
2009-02-11 10:50:00,15.25,15.29,15.24,15.24,18800.0,13.2384,13.2731,13.2297,13.2297,18800.0
2009-02-11 10:55:00,15.24,15.29,15.22,15.26,12600.0,13.2297,13.2731,13.2123,13.2471,12600.0
2009-02-11 11:00:00,15.25,15.27,15.23,15.25,19600.0,13.2384,13.2557,13.221,13.2384,19600.0
2009-02-11 11:05:00,15.24,15.25,15.22,15.23,12000.0,13.2297,13.2384,13.2123,13.221,12000.0
2009-02-11 11:10:00,15.22,15.3,15.22,15.28,12700.0,13.2123,13.2818,13.2123,13.2644,12700.0
2009-02-11 11:15:00,15.28,15.31,15.28,15.29,16400.0,13.2644,13.2905,13.2644,13.2731,16400.0
2009-02-11 11:20:00,15.3,15.3,15.25,15.26,9300.0,13.2818,13.2818,13.2384,13.2471,9300.0
2009-02-11 11:25:00,15.26,15.3,15.25,15.29,13900.0,13.2471,13.2818,13.2384,13.2731,13900.0
2009-02-11 11:30:00,15.3,15.31,15.24,15.24,13300.0,13.2818,13.2905,13.2297,13.2297,13300.0
2009-02-11 11:35:00,15.24,15.24,15.22,15.24,8800.0,13.2297,13.2297,13.2123,13.2297,8800.0
2009-02-11 11:40:00,15.24,15.24,15.22,15.24,9800.0,13.2297,13.2297,13.2123,13.2297,9800.0
2009-02-11 11:45:00,15.25,15.27,15.24,15.26,10200.0,13.2384,13.2557,13.2297,13.2471,10200.0
2009-02-11 11:50:00,15.26,15.28,15.25,15.28,6900.0,13.2471,13.2644,13.2384,13.2644,6900.0
2009-02-11 11:55:00,15.28,15.28,15.25,15.25,9600.0,13.2644,13.2644,13.2384,13.2384,9600.0
2009-02-11 12:00:00,15.25,15.26,15.25,15.25,2600.0,13.2384,13.2471,13.2384,13.2384,2600.0
2009-02-11 12:05:00,15.25,15.26,15.25,15.25,5500.0,13.2384,13.2471,13.2384,13.2384,5500.0
2009-02-11 12:10:00,15.26,15.26,15.22,15.23,21200.0,13.2471,13.2471,13.2123,13.221,21200.0
2009-02-11 12:15:00,15.22,15.24,15.22,15.24,9000.0,13.2123,13.2297,13.2123,13.2297,9000.0
2009-02-11 12:20:00,15.23,15.27,15.23,15.26,13700.0,13.221,13.2557,13.221,13.2471,13700.0
2009-02-11 12:25:00,15.26,15.26,15.24,15.26,7100.0,13.2471,13.2471,13.2297,13.2471,7100.0
2009-02-11 12:30:00,15.25,15.25,15.23,15.23,13100.0,13.2384,13.2384,13.221,13.221,13100.0
2009-02-11 12:35:00,15.23,15.29,15.23,15.29,19400.0,13.221,13.2731,13.221,13.2731,19400.0
2009-02-11 12:40:00,15.3,15.34,15.3,15.31,5300.0,13.2818,13.3165,13.2818,13.2905,5300.0
2009-02-11 12:45:00,15.31,15.31,15.25,15.25,14300.0,13.2905,13.2905,13.2384,13.2384,14300.0
2009-02-11 12:50:00,15.25,15.26,15.24,15.24,5600.0,13.2384,13.2471,13.2297,13.2297,5600.0
2009-02-11 12:55:00,15.25,15.25,15.18,15.19,20100.0,13.2384,13.2384,13.1776,13.1863,20100.0
2009-02-11 13:00:00,15.19,15.23,15.18,15.23,11600.0,13.1863,13.221,13.1776,13.221,11600.0
2009-02-11 13:05:00,15.22,15.22,15.15,15.16,13400.0,13.2123,13.2123,13.1516,13.1602,13400.0
2009-02-11 13:10:00,15.15,15.22,15.15,15.22,13200.0,13.1516,13.2123,13.1516,13.2123,13200.0
2009-02-11 13:15:00,15.22,15.22,15.19,15.2,8700.0,13.2123,13.2123,13.1863,13.195,8700.0
2009-02-11 13:20:00,15.2,15.21,15.15,15.19,26900.0,13.195,13.2036,13.1516,13.1863,26900.0
2009-02-11 13:25:00,15.19,15.19,15.16,15.18,10600.0,13.1863,13.1863,13.1602,13.1776,10600.0
2009-02-11 13:30:00,15.18,15.19,15.16,15.18,16900.0,13.1776,13.1863,13.1602,13.1776,16900.0
2009-02-11 13:35:00,15.17,15.18,15.17,15.17,6700.0,13.1689,13.1776,13.1689,13.1689,6700.0
2009-02-11 13:40:00,15.17,15.18,15.15,15.15,8100.0,13.1689,13.1776,13.1516,13.1516,8100.0
2009-02-11 13:45:00,15.15,15.15,15.12,15.13,15200.0,13.1516,13.1516,13.1255,13.1342,15200.0
2009-02-11 13:50:00,15.14,15.15,15.13,15.15,14500.0,13.1429,13.1516,13.1342,13.1516,14500.0
2009-02-11 13:55:00,15.15,15.16,15.14,15.16,11400.0,13.1516,13.1602,13.1429,13.1602,11400.0
2009-02-11 14:00:00,15.16,15.17,15.14,15.16,14000.0,13.1602,13.1689,13.1429,13.1602,14000.0
2009-02-11 14:05:00,15.16,15.18,15.15,15.18,7500.0,13.1602,13.1776,13.1516,13.1776,7500.0
2009-02-11 14:10:00,15.18,15.2,15.18,15.19,79400.0,13.1776,13.195,13.1776,13.1863,79400.0
2009-02-11 14:15:00,15.18,15.21,15.17,15.2,38300.0,13.1776,13.2036,13.1689,13.195,38300.0
2009-02-11 14:20:00,15.2,15.25,15.19,15.25,23000.0,13.195,13.2384,13.1863,13.2384,23000.0
2009-02-11 14:25:00,15.25,15.31,15.25,15.28,33700.0,13.2384,13.2905,13.2384,13.2644,33700.0
2009-02-11 14:30:00,15.28,15.29,15.25,15.29,20800.0,13.2644,13.2731,13.2384,13.2731,20800.0
2009-02-11 14:35:00,15.28,15.31,15.28,15.28,15300.0,13.2644,13.2905,13.2644,13.2644,15300.0
2009-02-11 14:40:00,15.29,15.3,15.28,15.28,14600.0,13.2731,13.2818,13.2644,13.2644,14600.0
2009-02-11 14:45:00,15.28,15.29,15.25,15.25,28900.0,13.2644,13.2731,13.2384,13.2384,28900.0
2009-02-11 14:50:00,15.25,15.37,15.25,15.31,44300.0,13.2384,13.3425,13.2384,13.2905,44300.0
2009-02-11 14:55:00,15.32,15.38,15.31,15.36,40800.0,13.2991,13.3512,13.2905,13.3339,40800.0
2009-02-11 15:00:00,15.36,15.37,15.25,15.25,51500.0,13.3339,13.3425,13.2384,13.2384,51500.0
2009-02-11 15:05:00,15.26,15.32,15.26,15.3,61600.0,13.2471,13.2991,13.2471,13.2818,61600.0
2009-02-11 15:10:00,15.3,15.33,15.27,15.33,32400.0,13.2818,13.3078,13.2557,13.3078,32400.0
2009-02-11 15:15:00,15.32,15.36,15.3,15.35,49000.0,13.2991,13.3339,13.2818,13.3252,49000.0
2009-02-11 15:20:00,15.35,15.36,15.33,15.34,31000.0,13.3252,13.3339,13.3078,13.3165,31000.0
2009-02-11 15:25:00,15.34,15.37,15.33,15.35,44600.0,13.3165,13.3425,13.3078,13.3252,44600.0
2009-02-11 15:30:00,15.35,15.39,15.33,15.34,52800.0,13.3252,13.3599,13.3078,13.3165,52800.0
2009-02-11 15:35:00,15.34,15.39,15.33,15.39,86200.0,13.3165,13.3599,13.3078,13.3599,86200.0
2009-02-11 15:40:00,15.38,15.42,15.38,15.4,123400.0,13.3512,13.3859,13.3512,13.3686,123400.0
2009-02-11 15:45:00,15.4,15.45,15.35,15.43,135300.0,13.3686,13.412,13.3252,13.3946,135300.0
2009-02-11 15:50:00,15.43,15.46,15.41,15.45,153200.0,13.3946,13.4207,13.3773,13.412,153200.0
2009-02-11 15:55:00,15.45,15.57,15.44,15.55,329400.0,13.412,13.5162,13.4033,13.4988,329400.0
2009-02-12 09:30:00,15.34,15.45,15.09,15.2,42700.0,13.3165,13.412,13.0995,13.195,42700.0
2009-02-12 09:35:00,15.21,15.29,15.14,15.27,36100.0,13.2036,13.2731,13.1429,13.2557,36100.0
2009-02-12 09:40:00,15.26,15.27,15.19,15.24,17600.0,13.2471,13.2557,13.1863,13.2297,17600.0
2009-02-12 09:45:00,15.24,15.27,15.22,15.24,10800.0,13.2297,13.2557,13.2123,13.2297,10800.0
2009-02-12 09:50:00,15.23,15.23,15.08,15.14,16000.0,13.221,13.221,13.0908,13.1429,16000.0
2009-02-12 09:55:00,15.14,15.15,15.08,15.12,9600.0,13.1429,13.1516,13.0908,13.1255,9600.0
2009-02-12 10:00:00,15.12,15.12,14.95,14.99,49700.0,13.1255,13.1255,12.9779,13.0127,49700.0
2009-02-12 10:05:00,14.98,15.06,14.98,15.06,23700.0,13.004,13.0734,13.004,13.0734,23700.0
2009-02-12 10:10:00,15.06,15.07,15.01,15.04,21800.0,13.0734,13.0821,13.03,13.0561,21800.0
2009-02-12 10:15:00,15.03,15.03,14.95,14.99,22300.0,13.0474,13.0474,12.9779,13.0127,22300.0
2009-02-12 10:20:00,14.98,15.01,14.93,14.98,12800.0,13.004,13.03,12.9606,13.004,12800.0
2009-02-12 10:25:00,14.99,15.03,14.93,15.01,23600.0,13.0127,13.0474,12.9606,13.03,23600.0
2009-02-12 10:30:00,15.0,15.09,14.98,15.09,32000.0,13.0213,13.0995,13.004,13.0995,32000.0
2009-02-12 10:35:00,15.09,15.14,15.08,15.13,33300.0,13.0995,13.1429,13.0908,13.1342,33300.0
2009-02-12 10:40:00,15.13,15.17,15.08,15.17,23300.0,13.1342,13.1689,13.0908,13.1689,23300.0
2009-02-12 10:45:00,15.18,15.29,15.18,15.28,32100.0,13.1776,13.2731,13.1776,13.2644,32100.0
2009-02-12 10:50:00,15.29,15.29,15.2,15.23,15600.0,13.2731,13.2731,13.195,13.221,15600.0
2009-02-12 10:55:00,15.23,15.27,15.2,15.27,22700.0,13.221,13.2557,13.195,13.2557,22700.0
2009-02-12 11:00:00,15.26,15.26,15.14,15.14,13800.0,13.2471,13.2471,13.1429,13.1429,13800.0
2009-02-12 11:05:00,15.14,15.24,15.14,15.23,15900.0,13.1429,13.2297,13.1429,13.221,15900.0
2009-02-12 11:10:00,15.23,15.23,15.14,15.15,12900.0,13.221,13.221,13.1429,13.1516,12900.0
2009-02-12 11:15:00,15.15,15.15,15.03,15.08,17400.0,13.1516,13.1516,13.0474,13.0908,17400.0
2009-02-12 11:20:00,15.06,15.11,15.04,15.09,12400.0,13.0734,13.1168,13.0561,13.0995,12400.0
2009-02-12 11:25:00,15.1,15.15,15.09,15.15,13900.0,13.1082,13.1516,13.0995,13.1516,13900.0
2009-02-12 11:30:00,15.14,15.19,15.14,15.17,12300.0,13.1429,13.1863,13.1429,13.1689,12300.0
2009-02-12 11:35:00,15.17,15.17,15.13,15.13,10500.0,13.1689,13.1689,13.1342,13.1342,10500.0
2009-02-12 11:40:00,15.13,15.23,15.13,15.2,20300.0,13.1342,13.221,13.1342,13.195,20300.0
2009-02-12 11:45:00,15.21,15.22,15.17,15.19,9900.0,13.2036,13.2123,13.1689,13.1863,9900.0
2009-02-12 11:50:00,15.19,15.21,15.17,15.18,8700.0,13.1863,13.2036,13.1689,13.1776,8700.0
2009-02-12 11:55:00,15.17,15.17,15.08,15.09,16500.0,13.1689,13.1689,13.0908,13.0995,16500.0
2009-02-12 12:00:00,15.08,15.16,15.08,15.15,9900.0,13.0908,13.1602,13.0908,13.1516,9900.0
2009-02-12 12:05:00,15.14,15.17,15.13,15.14,8400.0,13.1429,13.1689,13.1342,13.1429,8400.0
2009-02-12 12:10:00,15.15,15.15,15.12,15.15,5900.0,13.1516,13.1516,13.1255,13.1516,5900.0
2009-02-12 12:15:00,15.15,15.18,15.15,15.18,3200.0,13.1516,13.1776,13.1516,13.1776,3200.0
2009-02-12 12:20:00,15.18,15.19,15.17,15.18,4900.0,13.1776,13.1863,13.1689,13.1776,4900.0
2009-02-12 12:25:00,15.19,15.23,15.18,15.23,8400.0,13.1863,13.221,13.1776,13.221,8400.0
2009-02-12 12:30:00,15.24,15.25,15.22,15.22,7600.0,13.2297,13.2384,13.2123,13.2123,7600.0
2009-02-12 12:35:00,15.22,15.22,15.19,15.19,1800.0,13.2123,13.2123,13.1863,13.1863,1800.0
2009-02-12 12:40:00,15.2,15.21,15.19,15.19,10300.0,13.195,13.2036,13.1863,13.1863,10300.0
2009-02-12 12:45:00,15.2,15.2,15.15,15.15,6400.0,13.195,13.195,13.1516,13.1516,6400.0
2009-02-12 12:50:00,15.16,15.16,15.14,15.15,4000.0,13.1602,13.1602,13.1429,13.1516,4000.0
2009-02-12 12:55:00,15.16,15.16,15.14,15.14,5400.0,13.1602,13.1602,13.1429,13.1429,5400.0
2009-02-12 13:00:00,15.14,15.14,15.09,15.11,15600.0,13.1429,13.1429,13.0995,13.1168,15600.0
2009-02-12 13:05:00,15.11,15.11,15.09,15.1,4500.0,13.1168,13.1168,13.0995,13.1082,4500.0
2009-02-12 13:10:00,15.1,15.17,15.1,15.15,13000.0,13.1082,13.1689,13.1082,13.1516,13000.0
2009-02-12 13:15:00,15.14,15.14,15.07,15.07,11400.0,13.1429,13.1429,13.0821,13.0821,11400.0
2009-02-12 13:20:00,15.07,15.11,15.07,15.1,5400.0,13.0821,13.1168,13.0821,13.1082,5400.0
2009-02-12 13:25:00,15.1,15.17,15.1,15.13,12000.0,13.1082,13.1689,13.1082,13.1342,12000.0
2009-02-12 13:30:00,15.13,15.16,15.12,15.14,7100.0,13.1342,13.1602,13.1255,13.1429,7100.0
2009-02-12 13:35:00,15.15,15.16,15.09,15.1,7600.0,13.1516,13.1602,13.0995,13.1082,7600.0
2009-02-12 13:40:00,15.1,15.11,15.08,15.09,4500.0,13.1082,13.1168,13.0908,13.0995,4500.0
2009-02-12 13:45:00,15.09,15.12,15.07,15.12,7000.0,13.0995,13.1255,13.0821,13.1255,7000.0
2009-02-12 13:50:00,15.12,15.18,15.12,15.18,8700.0,13.1255,13.1776,13.1255,13.1776,8700.0
2009-02-12 13:55:00,15.18,15.2,15.13,15.19,11900.0,13.1776,13.195,13.1342,13.1863,11900.0
2009-02-12 14:00:00,15.19,15.19,15.13,15.13,11600.0,13.1863,13.1863,13.1342,13.1342,11600.0
2009-02-12 14:05:00,15.13,15.18,15.11,15.16,17700.0,13.1342,13.1776,13.1168,13.1602,17700.0
2009-02-12 14:10:00,15.17,15.17,15.14,15.16,14000.0,13.1689,13.1689,13.1429,13.1602,14000.0
2009-02-12 14:15:00,15.16,15.22,15.15,15.18,14000.0,13.1602,13.2123,13.1516,13.1776,14000.0
2009-02-12 14:20:00,15.18,15.19,15.12,15.12,14800.0,13.1776,13.1863,13.1255,13.1255,14800.0
2009-02-12 14:25:00,15.12,15.14,15.09,15.12,14100.0,13.1255,13.1429,13.0995,13.1255,14100.0
2009-02-12 14:30:00,15.11,15.13,15.08,15.1,22400.0,13.1168,13.1342,13.0908,13.1082,22400.0
2009-02-12 14:35:00,15.11,15.11,15.06,15.07,18000.0,13.1168,13.1168,13.0734,13.0821,18000.0
2009-02-12 14:40:00,15.07,15.1,15.06,15.1,16500.0,13.0821,13.1082,13.0734,13.1082,16500.0
2009-02-12 14:45:00,15.1,15.1,15.03,15.06,21100.0,13.1082,13.1082,13.0474,13.0734,21100.0
2009-02-12 14:50:00,15.07,15.07,15.03,15.04,20700.0,13.0821,13.0821,13.0474,13.0561,20700.0
2009-02-12 14:55:00,15.03,15.06,15.03,15.03,25600.0,13.0474,13.0734,13.0474,13.0474,25600.0
2009-02-12 15:00:00,15.04,15.06,15.02,15.04,27100.0,13.0561,13.0734,13.0387,13.0561,27100.0
2009-02-12 15:05:00,15.03,15.1,15.02,15.1,27900.0,13.0474,13.1082,13.0387,13.1082,27900.0
2009-02-12 15:10:00,15.1,15.15,15.08,15.1,34300.0,13.1082,13.1516,13.0908,13.1082,34300.0
2009-02-12 15:15:00,15.11,15.17,15.1,15.17,27700.0,13.1168,13.1689,13.1082,13.1689,27700.0
2009-02-12 15:20:00,15.16,15.23,15.12,15.23,51800.0,13.1602,13.221,13.1255,13.221,51800.0
2009-02-12 15:25:00,15.22,15.33,15.22,15.33,54200.0,13.2123,13.3078,13.2123,13.3078,54200.0
2009-02-12 15:30:00,15.33,15.36,15.28,15.29,54800.0,13.3078,13.3339,13.2644,13.2731,54800.0
2009-02-12 15:35:00,15.29,15.36,15.25,15.3,80200.0,13.2731,13.3339,13.2384,13.2818,80200.0
2009-02-12 15:40:00,15.28,15.44,15.27,15.38,102200.0,13.2644,13.4033,13.2557,13.3512,102200.0
2009-02-12 15:45:00,15.38,15.43,15.35,15.35,50600.0,13.3512,13.3946,13.3252,13.3252,50600.0
2009-02-12 15:50:00,15.35,15.42,15.33,15.41,60100.0,13.3252,13.3859,13.3078,13.3773,60100.0
2009-02-12 15:55:00,15.42,15.42,15.35,15.41,69700.0,13.3859,13.3859,13.3252,13.3773,69700.0
2009-02-13 09:30:00,15.35,15.54,15.25,15.5,18900.0,13.3252,13.4901,13.2384,13.4554,18900.0
2009-02-13 09:35:00,15.47,15.49,15.21,15.32,28700.0,13.4294,13.4467,13.2036,13.2991,28700.0
2009-02-13 09:40:00,15.3,15.32,15.24,15.27,9300.0,13.2818,13.2991,13.2297,13.2557,9300.0
2009-02-13 09:45:00,15.28,15.29,15.25,15.28,6600.0,13.2644,13.2731,13.2384,13.2644,6600.0
2009-02-13 09:50:00,15.28,15.29,15.2,15.2,18100.0,13.2644,13.2731,13.195,13.195,18100.0
2009-02-13 09:55:00,15.2,15.24,15.16,15.22,30900.0,13.195,13.2297,13.1602,13.2123,30900.0
2009-02-13 10:00:00,15.22,15.33,15.22,15.31,15300.0,13.2123,13.3078,13.2123,13.2905,15300.0
2009-02-13 10:05:00,15.31,15.32,15.27,15.27,13000.0,13.2905,13.2991,13.2557,13.2557,13000.0
2009-02-13 10:10:00,15.28,15.31,15.22,15.26,10600.0,13.2644,13.2905,13.2123,13.2471,10600.0
2009-02-13 10:15:00,15.25,15.26,15.2,15.22,12000.0,13.2384,13.2471,13.195,13.2123,12000.0
2009-02-13 10:20:00,15.23,15.34,15.23,15.31,11700.0,13.221,13.3165,13.221,13.2905,11700.0
2009-02-13 10:25:00,15.32,15.36,15.29,15.31,16700.0,13.2991,13.3339,13.2731,13.2905,16700.0
2009-02-13 10:30:00,15.32,15.42,15.32,15.41,13900.0,13.2991,13.3859,13.2991,13.3773,13900.0
2009-02-13 10:35:00,15.41,15.44,15.4,15.4,12500.0,13.3773,13.4033,13.3686,13.3686,12500.0
2009-02-13 10:40:00,15.4,15.4,15.34,15.34,11400.0,13.3686,13.3686,13.3165,13.3165,11400.0
2009-02-13 10:45:00,15.35,15.35,15.29,15.29,19400.0,13.3252,13.3252,13.2731,13.2731,19400.0
2009-02-13 10:50:00,15.29,15.29,15.24,15.24,8800.0,13.2731,13.2731,13.2297,13.2297,8800.0
2009-02-13 10:55:00,15.24,15.27,15.23,15.23,20300.0,13.2297,13.2557,13.221,13.221,20300.0
2009-02-13 11:00:00,15.23,15.23,15.17,15.2,19500.0,13.221,13.221,13.1689,13.195,19500.0
2009-02-13 11:05:00,15.2,15.26,15.2,15.26,13400.0,13.195,13.2471,13.195,13.2471,13400.0
2009-02-13 11:10:00,15.26,15.28,15.23,15.23,11300.0,13.2471,13.2644,13.221,13.221,11300.0
2009-02-13 11:15:00,15.23,15.24,15.2,15.22,9600.0,13.221,13.2297,13.195,13.2123,9600.0
2009-02-13 11:20:00,15.22,15.22,15.18,15.18,9000.0,13.2123,13.2123,13.1776,13.1776,9000.0
2009-02-13 11:25:00,15.18,15.21,15.18,15.19,11800.0,13.1776,13.2036,13.1776,13.1863,11800.0
2009-02-13 11:30:00,15.18,15.22,15.17,15.19,23900.0,13.1776,13.2123,13.1689,13.1863,23900.0
2009-02-13 11:35:00,15.2,15.22,15.18,15.18,21300.0,13.195,13.2123,13.1776,13.1776,21300.0
2009-02-13 11:40:00,15.19,15.19,15.11,15.14,25500.0,13.1863,13.1863,13.1168,13.1429,25500.0
2009-02-13 11:45:00,15.13,15.14,15.06,15.06,23900.0,13.1342,13.1429,13.0734,13.0734,23900.0
2009-02-13 11:50:00,15.06,15.07,15.05,15.06,22700.0,13.0734,13.0821,13.0648,13.0734,22700.0
2009-02-13 11:55:00,15.06,15.07,15.04,15.04,17400.0,13.0734,13.0821,13.0561,13.0561,17400.0
2009-02-13 12:00:00,15.04,15.07,15.03,15.05,18600.0,13.0561,13.0821,13.0474,13.0648,18600.0
2009-02-13 12:05:00,15.06,15.07,15.05,15.06,13400.0,13.0734,13.0821,13.0648,13.0734,13400.0
2009-02-13 12:10:00,15.06,15.07,15.03,15.06,17000.0,13.0734,13.0821,13.0474,13.0734,17000.0
2009-02-13 12:15:00,15.06,15.06,15.02,15.02,15100.0,13.0734,13.0734,13.0387,13.0387,15100.0
2009-02-13 12:20:00,15.02,15.05,15.01,15.05,18900.0,13.0387,13.0648,13.03,13.0648,18900.0
2009-02-13 12:25:00,15.04,15.06,15.0,15.06,25800.0,13.0561,13.0734,13.0213,13.0734,25800.0
2009-02-13 12:30:00,15.07,15.08,15.01,15.01,25800.0,13.0821,13.0908,13.03,13.03,25800.0
2009-02-13 12:35:00,15.01,15.06,15.0,15.01,37800.0,13.03,13.0734,13.0213,13.03,37800.0
2009-02-13 12:40:00,15.01,15.03,14.99,15.0,17100.0,13.03,13.0474,13.0127,13.0213,17100.0
2009-02-13 12:45:00,15.0,15.04,14.99,15.04,16400.0,13.0213,13.0561,13.0127,13.0561,16400.0
2009-02-13 12:50:00,15.03,15.04,14.97,14.99,28800.0,13.0474,13.0561,12.9953,13.0127,28800.0
2009-02-13 12:55:00,14.98,15.02,14.98,15.01,15100.0,13.004,13.0387,13.004,13.03,15100.0
2009-02-13 13:00:00,15.01,15.04,15.0,15.03,8400.0,13.03,13.0561,13.0213,13.0474,8400.0
2009-02-13 13:05:00,15.04,15.07,15.03,15.06,12800.0,13.0561,13.0821,13.0474,13.0734,12800.0
2009-02-13 13:10:00,15.06,15.06,15.01,15.02,17100.0,13.0734,13.0734,13.03,13.0387,17100.0
2009-02-13 13:15:00,15.02,15.08,15.01,15.07,19600.0,13.0387,13.0908,13.03,13.0821,19600.0
2009-02-13 13:20:00,15.07,15.08,15.04,15.04,20400.0,13.0821,13.0908,13.0561,13.0561,20400.0
2009-02-13 13:25:00,15.04,15.08,15.04,15.06,11700.0,13.0561,13.0908,13.0561,13.0734,11700.0
2009-02-13 13:30:00,15.07,15.09,15.06,15.08,23100.0,13.0821,13.0995,13.0734,13.0908,23100.0
2009-02-13 13:35:00,15.08,15.09,15.08,15.08,10500.0,13.0908,13.0995,13.0908,13.0908,10500.0
2009-02-13 13:40:00,15.08,15.11,15.07,15.1,19200.0,13.0908,13.1168,13.0821,13.1082,19200.0
2009-02-13 13:45:00,15.1,15.17,15.1,15.16,25400.0,13.1082,13.1689,13.1082,13.1602,25400.0
2009-02-13 13:50:00,15.17,15.19,15.14,15.15,17900.0,13.1689,13.1863,13.1429,13.1516,17900.0
2009-02-13 13:55:00,15.14,15.14,15.12,15.13,9800.0,13.1429,13.1429,13.1255,13.1342,9800.0
2009-02-13 14:00:00,15.13,15.19,15.13,15.17,27800.0,13.1342,13.1863,13.1342,13.1689,27800.0
2009-02-13 14:05:00,15.16,15.17,15.1,15.13,28900.0,13.1602,13.1689,13.1082,13.1342,28900.0
2009-02-13 14:10:00,15.13,15.2,15.13,15.2,10300.0,13.1342,13.195,13.1342,13.195,10300.0
2009-02-13 14:15:00,15.2,15.24,15.17,15.24,19900.0,13.195,13.2297,13.1689,13.2297,19900.0
2009-02-13 14:20:00,15.24,15.26,15.18,15.2,35200.0,13.2297,13.2471,13.1776,13.195,35200.0
2009-02-13 14:25:00,15.2,15.2,15.15,15.15,55400.0,13.195,13.195,13.1516,13.1516,55400.0
2009-02-13 14:30:00,15.15,15.15,15.1,15.14,31800.0,13.1516,13.1516,13.1082,13.1429,31800.0
2009-02-13 14:35:00,15.14,15.16,15.14,15.15,23500.0,13.1429,13.1602,13.1429,13.1516,23500.0
2009-02-13 14:40:00,15.15,15.18,15.15,15.16,16200.0,13.1516,13.1776,13.1516,13.1602,16200.0
2009-02-13 14:45:00,15.15,15.16,15.13,15.15,27400.0,13.1516,13.1602,13.1342,13.1516,27400.0
2009-02-13 14:50:00,15.15,15.18,15.13,15.17,22300.0,13.1516,13.1776,13.1342,13.1689,22300.0
2009-02-13 14:55:00,15.18,15.18,15.15,15.15,15400.0,13.1776,13.1776,13.1516,13.1516,15400.0
2009-02-13 15:00:00,15.16,15.19,15.14,15.18,21900.0,13.1602,13.1863,13.1429,13.1776,21900.0
2009-02-13 15:05:00,15.18,15.18,15.1,15.12,22500.0,13.1776,13.1776,13.1082,13.1255,22500.0
2009-02-13 15:10:00,15.12,15.13,15.07,15.08,21400.0,13.1255,13.1342,13.0821,13.0908,21400.0
2009-02-13 15:15:00,15.07,15.09,15.07,15.07,15400.0,13.0821,13.0995,13.0821,13.0821,15400.0
2009-02-13 15:20:00,15.08,15.11,15.07,15.09,25800.0,13.0908,13.1168,13.0821,13.0995,25800.0
2009-02-13 15:25:00,15.1,15.15,15.08,15.13,18000.0,13.1082,13.1516,13.0908,13.1342,18000.0
2009-02-13 15:30:00,15.14,15.17,15.11,15.13,72800.0,13.1429,13.1689,13.1168,13.1342,72800.0
2009-02-13 15:35:00,15.13,15.14,15.1,15.13,27800.0,13.1342,13.1429,13.1082,13.1342,27800.0
2009-02-13 15:40:00,15.13,15.17,15.12,15.13,51700.0,13.1342,13.1689,13.1255,13.1342,51700.0
2009-02-13 15:45:00,15.14,15.14,15.06,15.11,75800.0,13.1429,13.1429,13.0734,13.1168,75800.0
2009-02-13 15:50:00,15.1,15.13,15.07,15.07,56500.0,13.1082,13.1342,13.0821,13.0821,56500.0
2009-02-13 15:55:00,15.07,15.08,14.98,14.99,84400.0,13.0821,13.0908,13.004,13.0127,84400.0
2009-02-17 09:30:00,14.51,14.64,14.51,14.6,27300.0,12.596,12.7088,12.596,12.6741,27300.0
2009-02-17 09:35:00,14.62,14.62,14.44,14.45,24100.0,12.6915,12.6915,12.5352,12.5439,24100.0
2009-02-17 09:40:00,14.45,14.55,14.44,14.44,18900.0,12.5439,12.6307,12.5352,12.5352,18900.0
2009-02-17 09:45:00,14.44,14.46,14.37,14.4,26600.0,12.5352,12.5526,12.4745,12.5005,26600.0
2009-02-17 09:50:00,14.41,14.41,14.31,14.4,34000.0,12.5092,12.5092,12.4224,12.5005,34000.0
2009-02-17 09:55:00,14.4,14.51,14.4,14.49,22600.0,12.5005,12.596,12.5005,12.5786,22600.0
2009-02-17 10:00:00,14.49,14.54,14.45,14.47,14600.0,12.5786,12.622,12.5439,12.5613,14600.0
2009-02-17 10:05:00,14.46,14.52,14.46,14.48,11600.0,12.5526,12.6047,12.5526,12.5699,11600.0
2009-02-17 10:10:00,14.47,14.48,14.41,14.46,10700.0,12.5613,12.5699,12.5092,12.5526,10700.0
2009-02-17 10:15:00,14.46,14.47,14.37,14.38,47400.0,12.5526,12.5613,12.4745,12.4831,47400.0
2009-02-17 10:20:00,14.38,14.38,14.27,14.27,53700.0,12.4831,12.4831,12.3876,12.3876,53700.0
2009-02-17 10:25:00,14.27,14.3,14.23,14.26,44600.0,12.3876,12.4137,12.3529,12.379,44600.0
2009-02-17 10:30:00,14.27,14.31,14.26,14.27,46800.0,12.3876,12.4224,12.379,12.3876,46800.0
2009-02-17 10:35:00,14.27,14.3,14.19,14.19,54500.0,12.3876,12.4137,12.3182,12.3182,54500.0
2009-02-17 10:40:00,14.19,14.25,14.11,14.24,70900.0,12.3182,12.3703,12.2487,12.3616,70900.0
2009-02-17 10:45:00,14.24,14.29,14.21,14.26,36600.0,12.3616,12.405,12.3356,12.379,36600.0
2009-02-17 10:50:00,14.26,14.36,14.26,14.33,28100.0,12.379,12.4658,12.379,12.4397,28100.0
2009-02-17 10:55:00,14.34,14.34,14.26,14.26,22300.0,12.4484,12.4484,12.379,12.379,22300.0
2009-02-17 11:00:00,14.26,14.26,14.21,14.23,13800.0,12.379,12.379,12.3356,12.3529,13800.0
2009-02-17 11:05:00,14.23,14.24,14.19,14.22,16100.0,12.3529,12.3616,12.3182,12.3442,16100.0
2009-02-17 11:10:00,14.22,14.32,14.22,14.29,42000.0,12.3442,12.431,12.3442,12.405,42000.0
2009-02-17 11:15:00,14.29,14.32,14.27,14.28,54600.0,12.405,12.431,12.3876,12.3963,54600.0
2009-02-17 11:20:00,14.27,14.32,14.27,14.29,25700.0,12.3876,12.431,12.3876,12.405,25700.0
2009-02-17 11:25:00,14.28,14.31,14.27,14.29,27100.0,12.3963,12.4224,12.3876,12.405,27100.0
2009-02-17 11:30:00,14.3,14.3,14.26,14.26,42700.0,12.4137,12.4137,12.379,12.379,42700.0
2009-02-17 11:35:00,14.26,14.27,14.25,14.26,17200.0,12.379,12.3876,12.3703,12.379,17200.0
2009-02-17 11:40:00,14.26,14.3,14.25,14.29,17200.0,12.379,12.4137,12.3703,12.405,17200.0
2009-02-17 11:45:00,14.29,14.29,14.26,14.26,15200.0,12.405,12.405,12.379,12.379,15200.0
2009-02-17 11:50:00,14.26,14.26,14.21,14.24,23300.0,12.379,12.379,12.3356,12.3616,23300.0
2009-02-17 11:55:00,14.24,14.27,14.21,14.26,30600.0,12.3616,12.3876,12.3356,12.379,30600.0
2009-02-17 12:00:00,14.26,14.34,14.26,14.29,49700.0,12.379,12.4484,12.379,12.405,49700.0
2009-02-17 12:05:00,14.28,14.37,14.27,14.36,58800.0,12.3963,12.4745,12.3876,12.4658,58800.0
2009-02-17 12:10:00,14.36,14.39,14.35,14.35,32300.0,12.4658,12.4918,12.4571,12.4571,32300.0
2009-02-17 12:15:00,14.35,14.35,14.3,14.31,20200.0,12.4571,12.4571,12.4137,12.4224,20200.0
2009-02-17 12:20:00,14.31,14.32,14.24,14.24,11100.0,12.4224,12.431,12.3616,12.3616,11100.0
2009-02-17 12:25:00,14.23,14.28,14.22,14.28,24400.0,12.3529,12.3963,12.3442,12.3963,24400.0
2009-02-17 12:30:00,14.29,14.34,14.28,14.31,15600.0,12.405,12.4484,12.3963,12.4224,15600.0
2009-02-17 12:35:00,14.32,14.37,14.32,14.36,14200.0,12.431,12.4745,12.431,12.4658,14200.0
2009-02-17 12:40:00,14.37,14.38,14.36,14.37,7900.0,12.4745,12.4831,12.4658,12.4745,7900.0
2009-02-17 12:45:00,14.38,14.39,14.33,14.33,9600.0,12.4831,12.4918,12.4397,12.4397,9600.0
2009-02-17 12:50:00,14.33,14.34,14.31,14.32,6000.0,12.4397,12.4484,12.4224,12.431,6000.0
2009-02-17 12:55:00,14.32,14.35,14.32,14.33,11100.0,12.431,12.4571,12.431,12.4397,11100.0
2009-02-17 13:00:00,14.34,14.34,14.3,14.3,11200.0,12.4484,12.4484,12.4137,12.4137,11200.0
2009-02-17 13:05:00,14.3,14.31,14.28,14.3,11300.0,12.4137,12.4224,12.3963,12.4137,11300.0
2009-02-17 13:10:00,14.3,14.31,14.27,14.31,11500.0,12.4137,12.4224,12.3876,12.4224,11500.0
2009-02-17 13:15:00,14.32,14.32,14.26,14.27,17500.0,12.431,12.431,12.379,12.3876,17500.0
2009-02-17 13:20:00,14.27,14.27,14.22,14.23,17800.0,12.3876,12.3876,12.3442,12.3529,17800.0
2009-02-17 13:25:00,14.24,14.28,14.22,14.28,19400.0,12.3616,12.3963,12.3442,12.3963,19400.0
2009-02-17 13:30:00,14.27,14.31,14.24,14.31,21200.0,12.3876,12.4224,12.3616,12.4224,21200.0
2009-02-17 13:35:00,14.31,14.31,14.29,14.29,11700.0,12.4224,12.4224,12.405,12.405,11700.0
2009-02-17 13:40:00,14.29,14.35,14.29,14.35,11100.0,12.405,12.4571,12.405,12.4571,11100.0
2009-02-17 13:45:00,14.36,14.42,14.34,14.39,27400.0,12.4658,12.5179,12.4484,12.4918,27400.0
2009-02-17 13:50:00,14.4,14.4,14.34,14.34,7200.0,12.5005,12.5005,12.4484,12.4484,7200.0
2009-02-17 13:55:00,14.34,14.34,14.3,14.34,18300.0,12.4484,12.4484,12.4137,12.4484,18300.0
2009-02-17 14:00:00,14.34,14.35,14.3,14.33,24700.0,12.4484,12.4571,12.4137,12.4397,24700.0
2009-02-17 14:05:00,14.34,14.38,14.34,14.36,8900.0,12.4484,12.4831,12.4484,12.4658,8900.0
2009-02-17 14:10:00,14.36,14.37,14.33,14.33,15300.0,12.4658,12.4745,12.4397,12.4397,15300.0
2009-02-17 14:15:00,14.33,14.36,14.33,14.33,13000.0,12.4397,12.4658,12.4397,12.4397,13000.0
2009-02-17 14:20:00,14.34,14.36,14.3,14.31,20300.0,12.4484,12.4658,12.4137,12.4224,20300.0
2009-02-17 14:25:00,14.3,14.31,14.27,14.27,12100.0,12.4137,12.4224,12.3876,12.3876,12100.0
2009-02-17 14:30:00,14.27,14.34,14.27,14.32,29500.0,12.3876,12.4484,12.3876,12.431,29500.0
2009-02-17 14:35:00,14.32,14.38,14.31,14.37,21000.0,12.431,12.4831,12.4224,12.4745,21000.0
2009-02-17 14:40:00,14.36,14.36,14.31,14.34,16400.0,12.4658,12.4658,12.4224,12.4484,16400.0
2009-02-17 14:45:00,14.34,14.34,14.28,14.28,11700.0,12.4484,12.4484,12.3963,12.3963,11700.0
2009-02-17 14:50:00,14.28,14.32,14.26,14.26,18100.0,12.3963,12.431,12.379,12.379,18100.0
2009-02-17 14:55:00,14.25,14.3,14.25,14.3,27600.0,12.3703,12.4137,12.3703,12.4137,27600.0
2009-02-17 15:00:00,14.3,14.3,14.25,14.27,13200.0,12.4137,12.4137,12.3703,12.3876,13200.0
2009-02-17 15:05:00,14.28,14.35,14.28,14.32,26000.0,12.3963,12.4571,12.3963,12.431,26000.0
2009-02-17 15:10:00,14.32,14.34,14.3,14.33,19300.0,12.431,12.4484,12.4137,12.4397,19300.0
2009-02-17 15:15:00,14.33,14.36,14.27,14.27,18400.0,12.4397,12.4658,12.3876,12.3876,18400.0
2009-02-17 15:20:00,14.28,14.31,14.25,14.28,28300.0,12.3963,12.4224,12.3703,12.3963,28300.0
2009-02-17 15:25:00,14.28,14.3,14.23,14.25,52500.0,12.3963,12.4137,12.3529,12.3703,52500.0
2009-02-17 15:30:00,14.24,14.43,14.24,14.41,62900.0,12.3616,12.5265,12.3616,12.5092,62900.0
2009-02-17 15:35:00,14.41,14.43,14.35,14.38,67400.0,12.5092,12.5265,12.4571,12.4831,67400.0
2009-02-17 15:40:00,14.38,14.4,14.27,14.29,58800.0,12.4831,12.5005,12.3876,12.405,58800.0
2009-02-17 15:45:00,14.3,14.33,14.25,14.26,45900.0,12.4137,12.4397,12.3703,12.379,45900.0
2009-02-17 15:50:00,14.26,14.27,14.22,14.23,37100.0,12.379,12.3876,12.3442,12.3529,37100.0
2009-02-17 15:55:00,14.22,14.24,14.2,14.22,82200.0,12.3442,12.3616,12.3269,12.3442,82200.0
2009-02-18 09:30:00,14.51,14.51,14.3,14.32,49400.0,12.596,12.596,12.4137,12.431,49400.0
2009-02-18 09:35:00,14.31,14.42,14.18,14.19,27100.0,12.4224,12.5179,12.3095,12.3182,27100.0
2009-02-18 09:40:00,14.19,14.24,14.18,14.23,18100.0,12.3182,12.3616,12.3095,12.3529,18100.0
2009-02-18 09:45:00,14.23,14.24,14.14,14.16,57600.0,12.3529,12.3616,12.2748,12.2922,57600.0
2009-02-18 09:50:00,14.14,14.16,14.07,14.13,34200.0,12.2748,12.2922,12.214,12.2661,34200.0
2009-02-18 09:55:00,14.13,14.17,14.1,14.1,33800.0,12.2661,12.3008,12.2401,12.2401,33800.0
2009-02-18 10:00:00,14.11,14.13,14.04,14.05,55700.0,12.2487,12.2661,12.188,12.1967,55700.0
2009-02-18 10:05:00,14.05,14.05,13.98,14.02,38200.0,12.1967,12.1967,12.1359,12.1706,38200.0
2009-02-18 10:10:00,14.0,14.01,13.97,13.97,21500.0,12.1533,12.1619,12.1272,12.1272,21500.0
2009-02-18 10:15:00,13.97,14.03,13.95,13.96,37600.0,12.1272,12.1793,12.1099,12.1185,37600.0
2009-02-18 10:20:00,13.96,14.01,13.93,13.93,34000.0,12.1185,12.1619,12.0925,12.0925,34000.0
2009-02-18 10:25:00,13.93,13.93,13.89,13.9,33500.0,12.0925,12.0925,12.0578,12.0664,33500.0
2009-02-18 10:30:00,13.9,13.98,13.9,13.98,25300.0,12.0664,12.1359,12.0664,12.1359,25300.0
2009-02-18 10:35:00,13.98,13.98,13.9,13.96,30100.0,12.1359,12.1359,12.0664,12.1185,30100.0
2009-02-18 10:40:00,13.96,13.97,13.93,13.94,23500.0,12.1185,12.1272,12.0925,12.1012,23500.0
2009-02-18 10:45:00,13.94,13.99,13.93,13.94,33200.0,12.1012,12.1446,12.0925,12.1012,33200.0
2009-02-18 10:50:00,13.94,13.96,13.91,13.92,19600.0,12.1012,12.1185,12.0751,12.0838,19600.0
2009-02-18 10:55:00,13.91,13.97,13.83,13.95,66200.0,12.0751,12.1272,12.0057,12.1099,66200.0
2009-02-18 11:00:00,13.95,13.95,13.91,13.92,10600.0,12.1099,12.1099,12.0751,12.0838,10600.0
2009-02-18 11:05:00,13.93,13.98,13.92,13.97,9700.0,12.0925,12.1359,12.0838,12.1272,9700.0
2009-02-18 11:10:00,13.97,14.0,13.96,13.96,22300.0,12.1272,12.1533,12.1185,12.1185,22300.0
2009-02-18 11:15:00,13.97,14.01,13.95,13.97,30400.0,12.1272,12.1619,12.1099,12.1272,30400.0
2009-02-18 11:20:00,13.96,14.01,13.96,14.0,33100.0,12.1185,12.1619,12.1185,12.1533,33100.0
2009-02-18 11:25:00,14.0,14.01,13.98,13.98,24900.0,12.1533,12.1619,12.1359,12.1359,24900.0
2009-02-18 11:30:00,13.99,13.99,13.97,13.98,14800.0,12.1446,12.1446,12.1272,12.1359,14800.0
2009-02-18 11:35:00,13.98,14.01,13.98,14.0,8500.0,12.1359,12.1619,12.1359,12.1533,8500.0
2009-02-18 11:40:00,14.0,14.02,13.99,14.0,25200.0,12.1533,12.1706,12.1446,12.1533,25200.0
2009-02-18 11:45:00,14.01,14.01,13.97,13.98,18900.0,12.1619,12.1619,12.1272,12.1359,18900.0
2009-02-18 11:50:00,13.98,13.98,13.95,13.97,21300.0,12.1359,12.1359,12.1099,12.1272,21300.0
2009-02-18 11:55:00,13.98,14.01,13.98,13.99,19000.0,12.1359,12.1619,12.1359,12.1446,19000.0
2009-02-18 12:00:00,13.99,14.03,13.97,14.01,36500.0,12.1446,12.1793,12.1272,12.1619,36500.0
2009-02-18 12:05:00,14.0,14.07,14.0,14.06,35400.0,12.1533,12.214,12.1533,12.2053,35400.0
2009-02-18 12:10:00,14.07,14.1,14.06,14.06,11600.0,12.214,12.2401,12.2053,12.2053,11600.0
2009-02-18 12:15:00,14.07,14.09,14.06,14.06,19000.0,12.214,12.2314,12.2053,12.2053,19000.0
2009-02-18 12:20:00,14.06,14.08,14.06,14.08,16200.0,12.2053,12.2227,12.2053,12.2227,16200.0
2009-02-18 12:25:00,14.08,14.09,14.05,14.08,13500.0,12.2227,12.2314,12.1967,12.2227,13500.0
2009-02-18 12:30:00,14.08,14.1,14.03,14.03,11000.0,12.2227,12.2401,12.1793,12.1793,11000.0
2009-02-18 12:35:00,14.04,14.05,14.01,14.01,12200.0,12.188,12.1967,12.1619,12.1619,12200.0
2009-02-18 12:40:00,14.01,14.02,13.99,14.02,9600.0,12.1619,12.1706,12.1446,12.1706,9600.0
2009-02-18 12:45:00,14.02,14.04,14.0,14.0,15200.0,12.1706,12.188,12.1533,12.1533,15200.0
2009-02-18 12:50:00,14.0,14.03,14.0,14.03,13900.0,12.1533,12.1793,12.1533,12.1793,13900.0
2009-02-18 12:55:00,14.04,14.09,14.04,14.09,19400.0,12.188,12.2314,12.188,12.2314,19400.0
2009-02-18 13:00:00,14.09,14.14,14.06,14.07,20100.0,12.2314,12.2748,12.2053,12.214,20100.0
2009-02-18 13:05:00,14.06,14.09,14.06,14.08,11000.0,12.2053,12.2314,12.2053,12.2227,11000.0
2009-02-18 13:10:00,14.08,14.11,14.07,14.11,6800.0,12.2227,12.2487,12.214,12.2487,6800.0
2009-02-18 13:15:00,14.1,14.1,14.05,14.05,13600.0,12.2401,12.2401,12.1967,12.1967,13600.0
2009-02-18 13:20:00,14.03,14.05,14.02,14.03,11600.0,12.1793,12.1967,12.1706,12.1793,11600.0
2009-02-18 13:25:00,14.04,14.06,14.04,14.06,5200.0,12.188,12.2053,12.188,12.2053,5200.0
2009-02-18 13:30:00,14.06,14.06,14.04,14.05,9400.0,12.2053,12.2053,12.188,12.1967,9400.0
2009-02-18 13:35:00,14.05,14.05,13.99,13.99,14800.0,12.1967,12.1967,12.1446,12.1446,14800.0
2009-02-18 13:40:00,14.0,14.01,13.98,14.01,10400.0,12.1533,12.1619,12.1359,12.1619,10400.0
2009-02-18 13:45:00,14.0,14.05,14.0,14.05,10100.0,12.1533,12.1967,12.1533,12.1967,10100.0
2009-02-18 13:50:00,14.04,14.04,14.03,14.03,10000.0,12.188,12.188,12.1793,12.1793,10000.0
2009-02-18 13:55:00,14.03,14.06,14.03,14.04,7500.0,12.1793,12.2053,12.1793,12.188,7500.0
2009-02-18 14:00:00,14.04,14.08,14.0,14.07,36200.0,12.188,12.2227,12.1533,12.214,36200.0
2009-02-18 14:05:00,14.07,14.1,14.07,14.1,10900.0,12.214,12.2401,12.214,12.2401,10900.0
2009-02-18 14:10:00,14.1,14.1,14.01,14.03,21600.0,12.2401,12.2401,12.1619,12.1793,21600.0
2009-02-18 14:15:00,14.03,14.07,14.02,14.06,28600.0,12.1793,12.214,12.1706,12.2053,28600.0
2009-02-18 14:20:00,14.05,14.1,14.05,14.1,10800.0,12.1967,12.2401,12.1967,12.2401,10800.0
2009-02-18 14:25:00,14.11,14.13,14.07,14.1,22300.0,12.2487,12.2661,12.214,12.2401,22300.0
2009-02-18 14:30:00,14.1,14.1,14.05,14.06,27800.0,12.2401,12.2401,12.1967,12.2053,27800.0
2009-02-18 14:35:00,14.07,14.07,14.0,14.01,21300.0,12.214,12.214,12.1533,12.1619,21300.0
2009-02-18 14:40:00,14.01,14.03,13.98,14.02,18000.0,12.1619,12.1793,12.1359,12.1706,18000.0
2009-02-18 14:45:00,14.01,14.04,14.0,14.0,20300.0,12.1619,12.188,12.1533,12.1533,20300.0
2009-02-18 14:50:00,14.01,14.01,13.98,13.99,24700.0,12.1619,12.1619,12.1359,12.1446,24700.0
2009-02-18 14:55:00,13.98,14.09,13.97,14.08,34300.0,12.1359,12.2314,12.1272,12.2227,34300.0
2009-02-18 15:00:00,14.07,14.1,14.06,14.06,19700.0,12.214,12.2401,12.2053,12.2053,19700.0
2009-02-18 15:05:00,14.06,14.08,14.03,14.04,38200.0,12.2053,12.2227,12.1793,12.188,38200.0
2009-02-18 15:10:00,14.04,14.1,14.03,14.08,31800.0,12.188,12.2401,12.1793,12.2227,31800.0
2009-02-18 15:15:00,14.08,14.08,14.05,14.07,23700.0,12.2227,12.2227,12.1967,12.214,23700.0
2009-02-18 15:20:00,14.07,14.1,14.02,14.08,23500.0,12.214,12.2401,12.1706,12.2227,23500.0
2009-02-18 15:25:00,14.08,14.08,14.0,14.02,36300.0,12.2227,12.2227,12.1533,12.1706,36300.0
2009-02-18 15:30:00,14.02,14.06,14.0,14.03,36500.0,12.1706,12.2053,12.1533,12.1793,36500.0
2009-02-18 15:35:00,14.02,14.04,14.01,14.04,19900.0,12.1706,12.188,12.1619,12.188,19900.0
2009-02-18 15:40:00,14.05,14.11,14.05,14.07,87700.0,12.1967,12.2487,12.1967,12.214,87700.0
2009-02-18 15:45:00,14.08,14.1,14.07,14.08,50300.0,12.2227,12.2401,12.214,12.2227,50300.0
2009-02-18 15:50:00,14.08,14.12,14.06,14.06,66800.0,12.2227,12.2574,12.2053,12.2053,66800.0
2009-02-18 15:55:00,14.07,14.11,14.04,14.06,138400.0,12.214,12.2487,12.188,12.2053,138400.0
2009-02-19 09:30:00,14.23,14.23,14.04,14.17,17900.0,12.3529,12.3529,12.188,12.3008,17900.0
2009-02-19 09:35:00,14.17,14.2,14.15,14.19,10000.0,12.3008,12.3269,12.2835,12.3182,10000.0
2009-02-19 09:40:00,14.19,14.35,14.19,14.31,15500.0,12.3182,12.4571,12.3182,12.4224,15500.0
2009-02-19 09:45:00,14.31,14.37,14.3,14.32,12900.0,12.4224,12.4745,12.4137,12.431,12900.0
2009-02-19 09:50:00,14.31,14.33,14.23,14.23,21600.0,12.4224,12.4397,12.3529,12.3529,21600.0
2009-02-19 09:55:00,14.25,14.34,14.25,14.33,12700.0,12.3703,12.4484,12.3703,12.4397,12700.0
2009-02-19 10:00:00,14.33,14.33,14.2,14.24,31300.0,12.4397,12.4397,12.3269,12.3616,31300.0
2009-02-19 10:05:00,14.24,14.24,14.17,14.18,14700.0,12.3616,12.3616,12.3008,12.3095,14700.0
2009-02-19 10:10:00,14.17,14.21,14.14,14.19,18800.0,12.3008,12.3356,12.2748,12.3182,18800.0
2009-02-19 10:15:00,14.2,14.2,14.08,14.08,21900.0,12.3269,12.3269,12.2227,12.2227,21900.0
2009-02-19 10:20:00,14.08,14.14,14.08,14.13,20000.0,12.2227,12.2748,12.2227,12.2661,20000.0
2009-02-19 10:25:00,14.13,14.15,14.11,14.15,14600.0,12.2661,12.2835,12.2487,12.2835,14600.0
2009-02-19 10:30:00,14.15,14.16,14.13,14.14,15000.0,12.2835,12.2922,12.2661,12.2748,15000.0
2009-02-19 10:35:00,14.13,14.14,14.12,14.13,16400.0,12.2661,12.2748,12.2574,12.2661,16400.0
2009-02-19 10:40:00,14.14,14.18,14.13,14.17,19500.0,12.2748,12.3095,12.2661,12.3008,19500.0
2009-02-19 10:45:00,14.17,14.18,14.16,14.18,8400.0,12.3008,12.3095,12.2922,12.3095,8400.0
2009-02-19 10:50:00,14.17,14.18,14.14,14.15,14900.0,12.3008,12.3095,12.2748,12.2835,14900.0
2009-02-19 10:55:00,14.14,14.18,14.14,14.14,9500.0,12.2748,12.3095,12.2748,12.2748,9500.0
2009-02-19 11:00:00,14.15,14.2,14.11,14.19,37700.0,12.2835,12.3269,12.2487,12.3182,37700.0
2009-02-19 11:05:00,14.19,14.25,14.19,14.2,18300.0,12.3182,12.3703,12.3182,12.3269,18300.0
2009-02-19 11:10:00,14.19,14.24,14.19,14.24,12200.0,12.3182,12.3616,12.3182,12.3616,12200.0
2009-02-19 11:15:00,14.24,14.26,14.23,14.23,12600.0,12.3616,12.379,12.3529,12.3529,12600.0
2009-02-19 11:20:00,14.23,14.25,14.14,14.15,10500.0,12.3529,12.3703,12.2748,12.2835,10500.0
2009-02-19 11:25:00,14.15,14.17,14.14,14.17,16900.0,12.2835,12.3008,12.2748,12.3008,16900.0
2009-02-19 11:30:00,14.17,14.19,14.13,14.14,12600.0,12.3008,12.3182,12.2661,12.2748,12600.0
2009-02-19 11:35:00,14.15,14.16,14.1,14.11,11700.0,12.2835,12.2922,12.2401,12.2487,11700.0
2009-02-19 11:40:00,14.11,14.11,14.0,14.0,41900.0,12.2487,12.2487,12.1533,12.1533,41900.0
2009-02-19 11:45:00,14.0,14.02,14.0,14.01,10200.0,12.1533,12.1706,12.1533,12.1619,10200.0
2009-02-19 11:50:00,14.01,14.03,13.99,13.99,19200.0,12.1619,12.1793,12.1446,12.1446,19200.0
2009-02-19 11:55:00,13.99,13.99,13.95,13.95,15400.0,12.1446,12.1446,12.1099,12.1099,15400.0
2009-02-19 12:00:00,13.96,13.97,13.95,13.96,7900.0,12.1185,12.1272,12.1099,12.1185,7900.0
2009-02-19 12:05:00,13.95,13.99,13.95,13.98,20600.0,12.1099,12.1446,12.1099,12.1359,20600.0
2009-02-19 12:10:00,13.98,14.0,13.95,13.95,20600.0,12.1359,12.1533,12.1099,12.1099,20600.0
2009-02-19 12:15:00,13.95,14.04,13.95,14.04,49800.0,12.1099,12.188,12.1099,12.188,49800.0
2009-02-19 12:20:00,14.03,14.09,14.03,14.06,28600.0,12.1793,12.2314,12.1793,12.2053,28600.0
2009-02-19 12:25:00,14.05,14.06,14.02,14.03,7000.0,12.1967,12.2053,12.1706,12.1793,7000.0
2009-02-19 12:30:00,14.03,14.06,14.02,14.06,17700.0,12.1793,12.2053,12.1706,12.2053,17700.0
2009-02-19 12:35:00,14.05,14.09,14.05,14.09,12700.0,12.1967,12.2314,12.1967,12.2314,12700.0
2009-02-19 12:40:00,14.09,14.1,14.08,14.1,10000.0,12.2314,12.2401,12.2227,12.2401,10000.0
2009-02-19 12:45:00,14.1,14.1,14.08,14.08,10800.0,12.2401,12.2401,12.2227,12.2227,10800.0
2009-02-19 12:50:00,14.09,14.12,14.08,14.11,6700.0,12.2314,12.2574,12.2227,12.2487,6700.0
2009-02-19 12:55:00,14.11,14.11,14.1,14.11,3100.0,12.2487,12.2487,12.2401,12.2487,3100.0
2009-02-19 13:00:00,14.11,14.11,14.09,14.09,22200.0,12.2487,12.2487,12.2314,12.2314,22200.0
2009-02-19 13:05:00,14.1,14.18,14.09,14.17,82100.0,12.2401,12.3095,12.2314,12.3008,82100.0
2009-02-19 13:10:00,14.17,14.19,14.15,14.15,30100.0,12.3008,12.3182,12.2835,12.2835,30100.0
2009-02-19 13:15:00,14.16,14.2,14.14,14.19,26800.0,12.2922,12.3269,12.2748,12.3182,26800.0
2009-02-19 13:20:00,14.19,14.2,14.18,14.19,18700.0,12.3182,12.3269,12.3095,12.3182,18700.0
2009-02-19 13:25:00,14.2,14.2,14.19,14.19,15200.0,12.3269,12.3269,12.3182,12.3182,15200.0
2009-02-19 13:30:00,14.2,14.2,14.09,14.09,21300.0,12.3269,12.3269,12.2314,12.2314,21300.0
2009-02-19 13:35:00,14.09,14.09,14.08,14.08,7600.0,12.2314,12.2314,12.2227,12.2227,7600.0
2009-02-19 13:40:00,14.08,14.09,14.06,14.07,9000.0,12.2227,12.2314,12.2053,12.214,9000.0
2009-02-19 13:45:00,14.08,14.09,14.07,14.07,12500.0,12.2227,12.2314,12.214,12.214,12500.0
2009-02-19 13:50:00,14.08,14.08,14.07,14.08,3400.0,12.2227,12.2227,12.214,12.2227,3400.0
2009-02-19 13:55:00,14.08,14.08,14.05,14.06,7700.0,12.2227,12.2227,12.1967,12.2053,7700.0
2009-02-19 14:00:00,14.05,14.09,14.05,14.07,20300.0,12.1967,12.2314,12.1967,12.214,20300.0
2009-02-19 14:05:00,14.06,14.08,14.06,14.08,7200.0,12.2053,12.2227,12.2053,12.2227,7200.0
2009-02-19 14:10:00,14.08,14.08,14.04,14.04,9100.0,12.2227,12.2227,12.188,12.188,9100.0
2009-02-19 14:15:00,14.05,14.05,14.01,14.02,13500.0,12.1967,12.1967,12.1619,12.1706,13500.0
2009-02-19 14:20:00,14.01,14.04,14.01,14.03,5200.0,12.1619,12.188,12.1619,12.1793,5200.0
2009-02-19 14:25:00,14.02,14.06,14.02,14.06,13600.0,12.1706,12.2053,12.1706,12.2053,13600.0
2009-02-19 14:30:00,14.06,14.08,14.06,14.08,11400.0,12.2053,12.2227,12.2053,12.2227,11400.0
2009-02-19 14:35:00,14.07,14.09,14.06,14.06,15900.0,12.214,12.2314,12.2053,12.2053,15900.0
2009-02-19 14:40:00,14.08,14.1,14.03,14.03,20300.0,12.2227,12.2401,12.1793,12.1793,20300.0
2009-02-19 14:45:00,14.03,14.07,14.03,14.03,14700.0,12.1793,12.214,12.1793,12.1793,14700.0
2009-02-19 14:50:00,14.03,14.07,14.03,14.07,28200.0,12.1793,12.214,12.1793,12.214,28200.0
2009-02-19 14:55:00,14.07,14.11,14.06,14.06,14100.0,12.214,12.2487,12.2053,12.2053,14100.0
2009-02-19 15:00:00,14.07,14.11,14.07,14.1,9900.0,12.214,12.2487,12.214,12.2401,9900.0
2009-02-19 15:05:00,14.09,14.09,14.03,14.05,17100.0,12.2314,12.2314,12.1793,12.1967,17100.0
2009-02-19 15:10:00,14.06,14.06,14.0,14.02,29900.0,12.2053,12.2053,12.1533,12.1706,29900.0
2009-02-19 15:15:00,14.02,14.05,13.99,14.01,23000.0,12.1706,12.1967,12.1446,12.1619,23000.0
2009-02-19 15:20:00,14.01,14.03,13.96,14.0,24800.0,12.1619,12.1793,12.1185,12.1533,24800.0
2009-02-19 15:25:00,14.01,14.09,14.01,14.08,35900.0,12.1619,12.2314,12.1619,12.2227,35900.0
2009-02-19 15:30:00,14.08,14.09,13.97,13.97,36500.0,12.2227,12.2314,12.1272,12.1272,36500.0
2009-02-19 15:35:00,13.97,14.02,13.96,13.96,39500.0,12.1272,12.1706,12.1185,12.1185,39500.0
2009-02-19 15:40:00,13.96,14.05,13.94,14.05,86600.0,12.1185,12.1967,12.1012,12.1967,86600.0
2009-02-19 15:45:00,14.05,14.09,14.02,14.06,54900.0,12.1967,12.2314,12.1706,12.2053,54900.0
2009-02-19 15:50:00,14.05,14.08,14.01,14.03,52700.0,12.1967,12.2227,12.1619,12.1793,52700.0
2009-02-19 15:55:00,14.03,14.03,13.92,13.93,218900.0,12.1793,12.1793,12.0838,12.0925,218900.0
2009-02-20 09:30:00,13.83,13.97,13.7,13.85,117900.0,12.0057,12.1272,11.8928,12.023,117900.0
2009-02-20 09:35:00,13.84,13.86,13.75,13.79,10700.0,12.0144,12.0317,11.9362,11.971,10700.0
2009-02-20 09:40:00,13.71,13.77,13.69,13.72,12800.0,11.9015,11.9536,11.8842,11.9102,12800.0
2009-02-20 09:45:00,13.73,13.86,13.72,13.85,12400.0,11.9189,12.0317,11.9102,12.023,12400.0
2009-02-20 09:50:00,13.85,13.89,13.84,13.85,15800.0,12.023,12.0578,12.0144,12.023,15800.0
2009-02-20 09:55:00,13.84,13.9,13.83,13.86,14500.0,12.0144,12.0664,12.0057,12.0317,14500.0
2009-02-20 10:00:00,13.86,13.88,13.83,13.86,13600.0,12.0317,12.0491,12.0057,12.0317,13600.0
2009-02-20 10:05:00,13.87,13.97,13.86,13.95,28000.0,12.0404,12.1272,12.0317,12.1099,28000.0
2009-02-20 10:10:00,13.95,13.95,13.85,13.88,11400.0,12.1099,12.1099,12.023,12.0491,11400.0
2009-02-20 10:15:00,13.87,13.89,13.82,13.84,19400.0,12.0404,12.0578,11.997,12.0144,19400.0
2009-02-20 10:20:00,13.83,13.91,13.81,13.85,21900.0,12.0057,12.0751,11.9883,12.023,21900.0
2009-02-20 10:25:00,13.84,13.91,13.8,13.89,26400.0,12.0144,12.0751,11.9796,12.0578,26400.0
2009-02-20 10:30:00,13.89,13.9,13.86,13.89,11800.0,12.0578,12.0664,12.0317,12.0578,11800.0
2009-02-20 10:35:00,13.88,13.93,13.87,13.88,16900.0,12.0491,12.0925,12.0404,12.0491,16900.0
2009-02-20 10:40:00,13.88,13.96,13.86,13.91,23400.0,12.0491,12.1185,12.0317,12.0751,23400.0
2009-02-20 10:45:00,13.9,13.93,13.87,13.87,13600.0,12.0664,12.0925,12.0404,12.0404,13600.0
2009-02-20 10:50:00,13.88,13.88,13.76,13.77,24300.0,12.0491,12.0491,11.9449,11.9536,24300.0
2009-02-20 10:55:00,13.78,13.8,13.75,13.77,14600.0,11.9623,11.9796,11.9362,11.9536,14600.0
2009-02-20 11:00:00,13.77,13.82,13.77,13.8,16300.0,11.9536,11.997,11.9536,11.9796,16300.0
2009-02-20 11:05:00,13.8,13.8,13.7,13.7,16400.0,11.9796,11.9796,11.8928,11.8928,16400.0
2009-02-20 11:10:00,13.71,13.72,13.61,13.61,44100.0,11.9015,11.9102,11.8147,11.8147,44100.0
2009-02-20 11:15:00,13.62,13.64,13.6,13.64,22600.0,11.8234,11.8407,11.806,11.8407,22600.0
2009-02-20 11:20:00,13.64,13.64,13.61,13.61,35500.0,11.8407,11.8407,11.8147,11.8147,35500.0
2009-02-20 11:25:00,13.61,13.63,13.59,13.62,16300.0,11.8147,11.8321,11.7973,11.8234,16300.0
2009-02-20 11:30:00,13.62,13.63,13.59,13.62,22800.0,11.8234,11.8321,11.7973,11.8234,22800.0
2009-02-20 11:35:00,13.63,13.65,13.61,13.65,30300.0,11.8321,11.8494,11.8147,11.8494,30300.0
2009-02-20 11:40:00,13.65,13.65,13.61,13.64,23500.0,11.8494,11.8494,11.8147,11.8407,23500.0
2009-02-20 11:45:00,13.64,13.67,13.62,13.65,24000.0,11.8407,11.8668,11.8234,11.8494,24000.0
2009-02-20 11:50:00,13.65,13.68,13.64,13.67,19300.0,11.8494,11.8755,11.8407,11.8668,19300.0
2009-02-20 11:55:00,13.67,13.69,13.66,13.69,12300.0,11.8668,11.8842,11.8581,11.8842,12300.0
2009-02-20 12:00:00,13.69,13.69,13.68,13.69,26900.0,11.8842,11.8842,11.8755,11.8842,26900.0
2009-02-20 12:05:00,13.69,13.78,13.69,13.78,57600.0,11.8842,11.9623,11.8842,11.9623,57600.0
2009-02-20 12:10:00,13.77,13.81,13.75,13.75,18700.0,11.9536,11.9883,11.9362,11.9362,18700.0
2009-02-20 12:15:00,13.75,13.75,13.7,13.73,10900.0,11.9362,11.9362,11.8928,11.9189,10900.0
2009-02-20 12:20:00,13.72,13.75,13.7,13.71,21800.0,11.9102,11.9362,11.8928,11.9015,21800.0
2009-02-20 12:25:00,13.71,13.74,13.71,13.73,13800.0,11.9015,11.9276,11.9015,11.9189,13800.0
2009-02-20 12:30:00,13.74,13.74,13.72,13.73,13200.0,11.9276,11.9276,11.9102,11.9189,13200.0
2009-02-20 12:35:00,13.72,13.75,13.71,13.74,12500.0,11.9102,11.9362,11.9015,11.9276,12500.0
2009-02-20 12:40:00,13.74,13.75,13.7,13.71,13500.0,11.9276,11.9362,11.8928,11.9015,13500.0
2009-02-20 12:45:00,13.7,13.73,13.64,13.64,37200.0,11.8928,11.9189,11.8407,11.8407,37200.0
2009-02-20 12:50:00,13.63,13.64,13.61,13.61,23700.0,11.8321,11.8407,11.8147,11.8147,23700.0
2009-02-20 12:55:00,13.61,13.62,13.55,13.58,24800.0,11.8147,11.8234,11.7626,11.7887,24800.0
2009-02-20 13:00:00,13.58,13.65,13.56,13.64,27800.0,11.7887,11.8494,11.7713,11.8407,27800.0
2009-02-20 13:05:00,13.64,13.67,13.62,13.63,20600.0,11.8407,11.8668,11.8234,11.8321,20600.0
2009-02-20 13:10:00,13.62,13.63,13.55,13.55,41700.0,11.8234,11.8321,11.7626,11.7626,41700.0
2009-02-20 13:15:00,13.55,13.6,13.53,13.59,19500.0,11.7626,11.806,11.7453,11.7973,19500.0
2009-02-20 13:20:00,13.59,13.6,13.57,13.57,19200.0,11.7973,11.806,11.78,11.78,19200.0
2009-02-20 13:25:00,13.58,13.61,13.57,13.57,40900.0,11.7887,11.8147,11.78,11.78,40900.0
2009-02-20 13:30:00,13.58,13.61,13.57,13.6,51600.0,11.7887,11.8147,11.78,11.806,51600.0
2009-02-20 13:35:00,13.61,13.63,13.6,13.61,83800.0,11.8147,11.8321,11.806,11.8147,83800.0
2009-02-20 13:40:00,13.62,13.69,13.61,13.68,17500.0,11.8234,11.8842,11.8147,11.8755,17500.0
2009-02-20 13:45:00,13.69,13.69,13.66,13.68,11400.0,11.8842,11.8842,11.8581,11.8755,11400.0
2009-02-20 13:50:00,13.68,13.72,13.68,13.7,15600.0,11.8755,11.9102,11.8755,11.8928,15600.0
2009-02-20 13:55:00,13.69,13.7,13.66,13.69,18200.0,11.8842,11.8928,11.8581,11.8842,18200.0
2009-02-20 14:00:00,13.7,13.7,13.64,13.64,12400.0,11.8928,11.8928,11.8407,11.8407,12400.0
2009-02-20 14:05:00,13.63,13.68,13.63,13.66,12300.0,11.8321,11.8755,11.8321,11.8581,12300.0
2009-02-20 14:10:00,13.66,13.69,13.62,13.64,9900.0,11.8581,11.8842,11.8234,11.8407,9900.0
2009-02-20 14:15:00,13.63,13.78,13.63,13.74,55800.0,11.8321,11.9623,11.8321,11.9276,55800.0
2009-02-20 14:20:00,13.74,13.83,13.7,13.82,28500.0,11.9276,12.0057,11.8928,11.997,28500.0
2009-02-20 14:25:00,13.83,13.88,13.72,13.75,69200.0,12.0057,12.0491,11.9102,11.9362,69200.0
2009-02-20 14:30:00,13.76,13.81,13.74,13.78,59800.0,11.9449,11.9883,11.9276,11.9623,59800.0
2009-02-20 14:35:00,13.78,13.88,13.77,13.87,74400.0,11.9623,12.0491,11.9536,12.0404,74400.0
2009-02-20 14:40:00,13.88,13.9,13.84,13.9,55800.0,12.0491,12.0664,12.0144,12.0664,55800.0
2009-02-20 14:45:00,13.89,13.95,13.85,13.95,77500.0,12.0578,12.1099,12.023,12.1099,77500.0
2009-02-20 14:50:00,13.95,14.03,13.94,13.98,46500.0,12.1099,12.1793,12.1012,12.1359,46500.0
2009-02-20 14:55:00,13.99,13.99,13.93,13.93,38800.0,12.1446,12.1446,12.0925,12.0925,38800.0
2009-02-20 15:00:00,13.94,13.96,13.9,13.95,64100.0,12.1012,12.1185,12.0664,12.1099,64100.0
2009-02-20 15:05:00,13.94,13.98,13.91,13.96,52600.0,12.1012,12.1359,12.0751,12.1185,52600.0
2009-02-20 15:10:00,13.95,13.97,13.89,13.96,94900.0,12.1099,12.1272,12.0578,12.1185,94900.0
2009-02-20 15:15:00,13.96,14.0,13.95,13.97,44000.0,12.1185,12.1533,12.1099,12.1272,44000.0
2009-02-20 15:20:00,13.97,13.99,13.92,13.94,27700.0,12.1272,12.1446,12.0838,12.1012,27700.0
2009-02-20 15:25:00,13.95,13.97,13.88,13.88,46800.0,12.1099,12.1272,12.0491,12.0491,46800.0
2009-02-20 15:30:00,13.88,13.9,13.84,13.88,58700.0,12.0491,12.0664,12.0144,12.0491,58700.0
2009-02-20 15:35:00,13.88,13.92,13.87,13.88,34000.0,12.0491,12.0838,12.0404,12.0491,34000.0
2009-02-20 15:40:00,13.88,13.89,13.8,13.82,75700.0,12.0491,12.0578,11.9796,11.997,75700.0
2009-02-20 15:45:00,13.82,13.85,13.81,13.84,51400.0,11.997,12.023,11.9883,12.0144,51400.0
2009-02-20 15:50:00,13.84,13.89,13.82,13.85,67100.0,12.0144,12.0578,11.997,12.023,67100.0
2009-02-20 15:55:00,13.86,13.87,13.8,13.84,170400.0,12.0317,12.0404,11.9796,12.0144,170400.0
2009-02-23 09:30:00,13.93,14.04,13.88,14.03,10400.0,12.0925,12.188,12.0491,12.1793,10400.0
2009-02-23 09:35:00,14.03,14.03,13.82,13.89,21500.0,12.1793,12.1793,11.997,12.0578,21500.0
2009-02-23 09:40:00,13.89,13.96,13.78,13.79,27400.0,12.0578,12.1185,11.9623,11.971,27400.0
2009-02-23 09:45:00,13.78,13.82,13.78,13.8,15400.0,11.9623,11.997,11.9623,11.9796,15400.0
2009-02-23 09:50:00,13.8,13.89,13.79,13.89,17500.0,11.9796,12.0578,11.971,12.0578,17500.0
2009-02-23 09:55:00,13.89,13.91,13.86,13.88,24500.0,12.0578,12.0751,12.0317,12.0491,24500.0
2009-02-23 10:00:00,13.88,13.89,13.74,13.76,32300.0,12.0491,12.0578,11.9276,11.9449,32300.0
2009-02-23 10:05:00,13.76,13.78,13.75,13.78,22400.0,11.9449,11.9623,11.9362,11.9623,22400.0
2009-02-23 10:10:00,13.78,13.79,13.76,13.77,18400.0,11.9623,11.971,11.9449,11.9536,18400.0
2009-02-23 10:15:00,13.76,13.76,13.72,13.76,10600.0,11.9449,11.9449,11.9102,11.9449,10600.0
2009-02-23 10:20:00,13.75,13.79,13.75,13.78,15000.0,11.9362,11.971,11.9362,11.9623,15000.0
2009-02-23 10:25:00,13.79,13.8,13.78,13.78,7400.0,11.971,11.9796,11.9623,11.9623,7400.0
2009-02-23 10:30:00,13.77,13.78,13.71,13.71,21900.0,11.9536,11.9623,11.9015,11.9015,21900.0
2009-02-23 10:35:00,13.71,13.72,13.67,13.7,28400.0,11.9015,11.9102,11.8668,11.8928,28400.0
2009-02-23 10:40:00,13.71,13.73,13.69,13.73,15800.0,11.9015,11.9189,11.8842,11.9189,15800.0
2009-02-23 10:45:00,13.74,13.74,13.69,13.74,67000.0,11.9276,11.9276,11.8842,11.9276,67000.0
2009-02-23 10:50:00,13.74,13.75,13.73,13.73,15300.0,11.9276,11.9362,11.9189,11.9189,15300.0
2009-02-23 10:55:00,13.73,13.75,13.65,13.65,40600.0,11.9189,11.9362,11.8494,11.8494,40600.0
2009-02-23 11:00:00,13.65,13.69,13.63,13.66,9800.0,11.8494,11.8842,11.8321,11.8581,9800.0
2009-02-23 11:05:00,13.66,13.68,13.64,13.64,7500.0,11.8581,11.8755,11.8407,11.8407,7500.0
2009-02-23 11:10:00,13.65,13.73,13.65,13.7,35300.0,11.8494,11.9189,11.8494,11.8928,35300.0
2009-02-23 11:15:00,13.7,13.74,13.67,13.67,18100.0,11.8928,11.9276,11.8668,11.8668,18100.0
2009-02-23 11:20:00,13.67,13.7,13.67,13.68,12600.0,11.8668,11.8928,11.8668,11.8755,12600.0
2009-02-23 11:25:00,13.67,13.71,13.66,13.7,14000.0,11.8668,11.9015,11.8581,11.8928,14000.0
2009-02-23 11:30:00,13.7,13.7,13.63,13.67,16500.0,11.8928,11.8928,11.8321,11.8668,16500.0
2009-02-23 11:35:00,13.68,13.73,13.68,13.73,18700.0,11.8755,11.9189,11.8755,11.9189,18700.0
2009-02-23 11:40:00,13.73,13.73,13.67,13.68,5900.0,11.9189,11.9189,11.8668,11.8755,5900.0
2009-02-23 11:45:00,13.68,13.69,13.67,13.67,6600.0,11.8755,11.8842,11.8668,11.8668,6600.0
2009-02-23 11:50:00,13.68,13.71,13.67,13.7,23500.0,11.8755,11.9015,11.8668,11.8928,23500.0
2009-02-23 11:55:00,13.7,13.7,13.67,13.67,11800.0,11.8928,11.8928,11.8668,11.8668,11800.0
2009-02-23 12:00:00,13.67,13.69,13.66,13.67,7200.0,11.8668,11.8842,11.8581,11.8668,7200.0
2009-02-23 12:05:00,13.67,13.69,13.67,13.67,5400.0,11.8668,11.8842,11.8668,11.8668,5400.0
2009-02-23 12:10:00,13.67,13.74,13.67,13.74,20500.0,11.8668,11.9276,11.8668,11.9276,20500.0
2009-02-23 12:15:00,13.73,13.74,13.7,13.71,15000.0,11.9189,11.9276,11.8928,11.9015,15000.0
2009-02-23 12:20:00,13.71,13.73,13.69,13.7,11300.0,11.9015,11.9189,11.8842,11.8928,11300.0
2009-02-23 12:25:00,13.7,13.7,13.66,13.66,8700.0,11.8928,11.8928,11.8581,11.8581,8700.0
2009-02-23 12:30:00,13.66,13.66,13.62,13.62,7700.0,11.8581,11.8581,11.8234,11.8234,7700.0
2009-02-23 12:35:00,13.62,13.62,13.6,13.61,8900.0,11.8234,11.8234,11.806,11.8147,8900.0
2009-02-23 12:40:00,13.61,13.62,13.6,13.61,6700.0,11.8147,11.8234,11.806,11.8147,6700.0
2009-02-23 12:45:00,13.6,13.6,13.54,13.54,9600.0,11.806,11.806,11.7539,11.7539,9600.0
2009-02-23 12:50:00,13.54,13.57,13.52,13.53,11700.0,11.7539,11.78,11.7366,11.7453,11700.0
2009-02-23 12:55:00,13.52,13.52,13.47,13.47,42100.0,11.7366,11.7366,11.6932,11.6932,42100.0
2009-02-23 13:00:00,13.46,13.51,13.46,13.51,26500.0,11.6845,11.7279,11.6845,11.7279,26500.0
2009-02-23 13:05:00,13.51,13.52,13.48,13.5,31400.0,11.7279,11.7366,11.7019,11.7192,31400.0
2009-02-23 13:10:00,13.51,13.51,13.46,13.5,36300.0,11.7279,11.7279,11.6845,11.7192,36300.0
2009-02-23 13:15:00,13.5,13.52,13.49,13.52,20900.0,11.7192,11.7366,11.7105,11.7366,20900.0
2009-02-23 13:20:00,13.52,13.53,13.51,13.52,3300.0,11.7366,11.7453,11.7279,11.7366,3300.0
2009-02-23 13:25:00,13.53,13.54,13.52,13.52,9700.0,11.7453,11.7539,11.7366,11.7366,9700.0
2009-02-23 13:30:00,13.53,13.53,13.5,13.51,7500.0,11.7453,11.7453,11.7192,11.7279,7500.0
2009-02-23 13:35:00,13.5,13.55,13.5,13.54,11600.0,11.7192,11.7626,11.7192,11.7539,11600.0
2009-02-23 13:40:00,13.55,13.6,13.55,13.6,14800.0,11.7626,11.806,11.7626,11.806,14800.0
2009-02-23 13:45:00,13.6,13.6,13.57,13.57,10700.0,11.806,11.806,11.78,11.78,10700.0
2009-02-23 13:50:00,13.57,13.57,13.55,13.55,8800.0,11.78,11.78,11.7626,11.7626,8800.0
2009-02-23 13:55:00,13.55,13.55,13.52,13.54,15300.0,11.7626,11.7626,11.7366,11.7539,15300.0
2009-02-23 14:00:00,13.54,13.56,13.48,13.56,19900.0,11.7539,11.7713,11.7019,11.7713,19900.0
2009-02-23 14:05:00,13.56,13.59,13.56,13.58,28100.0,11.7713,11.7973,11.7713,11.7887,28100.0
2009-02-23 14:10:00,13.58,13.59,13.56,13.57,21200.0,11.7887,11.7973,11.7713,11.78,21200.0
2009-02-23 14:15:00,13.57,13.62,13.56,13.59,43700.0,11.78,11.8234,11.7713,11.7973,43700.0
2009-02-23 14:20:00,13.59,13.61,13.58,13.58,14900.0,11.7973,11.8147,11.7887,11.7887,14900.0
2009-02-23 14:25:00,13.59,13.62,13.57,13.62,22500.0,11.7973,11.8234,11.78,11.8234,22500.0
2009-02-23 14:30:00,13.62,13.62,13.55,13.57,26000.0,11.8234,11.8234,11.7626,11.78,26000.0
2009-02-23 14:35:00,13.56,13.6,13.56,13.59,17700.0,11.7713,11.806,11.7713,11.7973,17700.0
2009-02-23 14:40:00,13.59,13.6,13.52,13.52,15500.0,11.7973,11.806,11.7366,11.7366,15500.0
2009-02-23 14:45:00,13.52,13.52,13.46,13.48,14300.0,11.7366,11.7366,11.6845,11.7019,14300.0
2009-02-23 14:50:00,13.47,13.49,13.4,13.43,23500.0,11.6932,11.7105,11.6324,11.6584,23500.0
2009-02-23 14:55:00,13.43,13.44,13.41,13.41,19100.0,11.6584,11.6671,11.6411,11.6411,19100.0
2009-02-23 15:00:00,13.4,13.46,13.39,13.46,23400.0,11.6324,11.6845,11.6237,11.6845,23400.0
2009-02-23 15:05:00,13.46,13.49,13.45,13.47,28200.0,11.6845,11.7105,11.6758,11.6932,28200.0
2009-02-23 15:10:00,13.47,13.52,13.43,13.49,37800.0,11.6932,11.7366,11.6584,11.7105,37800.0
2009-02-23 15:15:00,13.49,13.49,13.45,13.48,18500.0,11.7105,11.7105,11.6758,11.7019,18500.0
2009-02-23 15:20:00,13.48,13.49,13.38,13.4,38000.0,11.7019,11.7105,11.615,11.6324,38000.0
2009-02-23 15:25:00,13.41,13.44,13.39,13.41,36100.0,11.6411,11.6671,11.6237,11.6411,36100.0
2009-02-23 15:30:00,13.41,13.49,13.41,13.42,40800.0,11.6411,11.7105,11.6411,11.6498,40800.0
2009-02-23 15:35:00,13.42,13.47,13.4,13.43,26900.0,11.6498,11.6932,11.6324,11.6584,26900.0
2009-02-23 15:40:00,13.42,13.44,13.39,13.41,48900.0,11.6498,11.6671,11.6237,11.6411,48900.0
2009-02-23 15:45:00,13.4,13.44,13.4,13.4,22500.0,11.6324,11.6671,11.6324,11.6324,22500.0
2009-02-23 15:50:00,13.4,13.43,13.37,13.42,46900.0,11.6324,11.6584,11.6064,11.6498,46900.0
2009-02-23 15:55:00,13.42,13.42,13.36,13.37,98800.0,11.6498,11.6498,11.5977,11.6064,98800.0
2009-02-24 09:30:00,13.39,13.61,13.39,13.54,17500.0,11.6237,11.8147,11.6237,11.7539,17500.0
2009-02-24 09:35:00,13.53,13.54,13.37,13.45,29000.0,11.7453,11.7539,11.6064,11.6758,29000.0
2009-02-24 09:40:00,13.45,13.45,13.38,13.43,14800.0,11.6758,11.6758,11.615,11.6584,14800.0
2009-02-24 09:45:00,13.43,13.46,13.41,13.45,17800.0,11.6584,11.6845,11.6411,11.6758,17800.0
2009-02-24 09:50:00,13.46,13.52,13.46,13.48,16900.0,11.6845,11.7366,11.6845,11.7019,16900.0
2009-02-24 09:55:00,13.47,13.48,13.44,13.46,15200.0,11.6932,11.7019,11.6671,11.6845,15200.0
2009-02-24 10:00:00,13.45,13.45,13.33,13.33,41300.0,11.6758,11.6758,11.5716,11.5716,41300.0
2009-02-24 10:05:00,13.34,13.39,13.29,13.34,42100.0,11.5803,11.6237,11.5369,11.5803,42100.0
2009-02-24 10:10:00,13.35,13.36,13.3,13.3,13500.0,11.589,11.5977,11.5456,11.5456,13500.0
2009-02-24 10:15:00,13.29,13.29,13.23,13.29,9500.0,11.5369,11.5369,11.4848,11.5369,9500.0
2009-02-24 10:20:00,13.28,13.36,13.28,13.36,10700.0,11.5282,11.5977,11.5282,11.5977,10700.0
2009-02-24 10:25:00,13.35,13.43,13.35,13.43,13700.0,11.589,11.6584,11.589,11.6584,13700.0
2009-02-24 10:30:00,13.42,13.5,13.41,13.49,14800.0,11.6498,11.7192,11.6411,11.7105,14800.0
2009-02-24 10:35:00,13.49,13.54,13.49,13.52,19500.0,11.7105,11.7539,11.7105,11.7366,19500.0
2009-02-24 10:40:00,13.52,13.52,13.5,13.51,8600.0,11.7366,11.7366,11.7192,11.7279,8600.0
2009-02-24 10:45:00,13.51,13.62,13.5,13.6,27800.0,11.7279,11.8234,11.7192,11.806,27800.0
2009-02-24 10:50:00,13.6,13.6,13.55,13.55,10300.0,11.806,11.806,11.7626,11.7626,10300.0
2009-02-24 10:55:00,13.56,13.56,13.5,13.51,19000.0,11.7713,11.7713,11.7192,11.7279,19000.0
2009-02-24 11:00:00,13.52,13.52,13.49,13.49,6900.0,11.7366,11.7366,11.7105,11.7105,6900.0
2009-02-24 11:05:00,13.49,13.5,13.48,13.49,7900.0,11.7105,11.7192,11.7019,11.7105,7900.0
2009-02-24 11:10:00,13.48,13.56,13.48,13.56,50500.0,11.7019,11.7713,11.7019,11.7713,50500.0
2009-02-24 11:15:00,13.57,13.58,13.56,13.56,19500.0,11.78,11.7887,11.7713,11.7713,19500.0
2009-02-24 11:20:00,13.56,13.6,13.55,13.59,26100.0,11.7713,11.806,11.7626,11.7973,26100.0
2009-02-24 11:25:00,13.58,13.63,13.58,13.62,25300.0,11.7887,11.8321,11.7887,11.8234,25300.0
2009-02-24 11:30:00,13.62,13.64,13.6,13.64,48900.0,11.8234,11.8407,11.806,11.8407,48900.0
2009-02-24 11:35:00,13.64,13.68,13.63,13.68,19700.0,11.8407,11.8755,11.8321,11.8755,19700.0
2009-02-24 11:40:00,13.68,13.74,13.67,13.73,48000.0,11.8755,11.9276,11.8668,11.9189,48000.0
2009-02-24 11:45:00,13.73,13.76,13.7,13.71,63200.0,11.9189,11.9449,11.8928,11.9015,63200.0
2009-02-24 11:50:00,13.72,13.75,13.68,13.72,25900.0,11.9102,11.9362,11.8755,11.9102,25900.0
2009-02-24 11:55:00,13.72,13.72,13.69,13.69,14400.0,11.9102,11.9102,11.8842,11.8842,14400.0
2009-02-24 12:00:00,13.69,13.73,13.69,13.72,29800.0,11.8842,11.9189,11.8842,11.9102,29800.0
2009-02-24 12:05:00,13.72,13.73,13.69,13.71,47100.0,11.9102,11.9189,11.8842,11.9015,47100.0
2009-02-24 12:10:00,13.71,13.71,13.67,13.68,9200.0,11.9015,11.9015,11.8668,11.8755,9200.0
2009-02-24 12:15:00,13.67,13.67,13.61,13.63,18500.0,11.8668,11.8668,11.8147,11.8321,18500.0
2009-02-24 12:20:00,13.62,13.63,13.6,13.6,20700.0,11.8234,11.8321,11.806,11.806,20700.0
2009-02-24 12:25:00,13.61,13.63,13.6,13.61,16400.0,11.8147,11.8321,11.806,11.8147,16400.0
2009-02-24 12:30:00,13.61,13.64,13.6,13.63,19600.0,11.8147,11.8407,11.806,11.8321,19600.0
2009-02-24 12:35:00,13.63,13.7,13.63,13.7,26600.0,11.8321,11.8928,11.8321,11.8928,26600.0
2009-02-24 12:40:00,13.7,13.71,13.67,13.7,25700.0,11.8928,11.9015,11.8668,11.8928,25700.0
2009-02-24 12:45:00,13.71,13.74,13.7,13.73,18400.0,11.9015,11.9276,11.8928,11.9189,18400.0
2009-02-24 12:50:00,13.73,13.76,13.72,13.72,23500.0,11.9189,11.9449,11.9102,11.9102,23500.0
2009-02-24 12:55:00,13.72,13.74,13.71,13.74,10000.0,11.9102,11.9276,11.9015,11.9276,10000.0
2009-02-24 13:00:00,13.74,13.74,13.72,13.74,20800.0,11.9276,11.9276,11.9102,11.9276,20800.0
2009-02-24 13:05:00,13.74,13.76,13.73,13.74,16000.0,11.9276,11.9449,11.9189,11.9276,16000.0
2009-02-24 13:10:00,13.74,13.74,13.66,13.66,18800.0,11.9276,11.9276,11.8581,11.8581,18800.0
2009-02-24 13:15:00,13.66,13.69,13.66,13.66,16900.0,11.8581,11.8842,11.8581,11.8581,16900.0
2009-02-24 13:20:00,13.66,13.78,13.66,13.78,31000.0,11.8581,11.9623,11.8581,11.9623,31000.0
2009-02-24 13:25:00,13.78,13.81,13.76,13.78,22100.0,11.9623,11.9883,11.9449,11.9623,22100.0
2009-02-24 13:30:00,13.77,13.8,13.74,13.75,44400.0,11.9536,11.9796,11.9276,11.9362,44400.0
2009-02-24 13:35:00,13.75,13.75,13.72,13.74,45900.0,11.9362,11.9362,11.9102,11.9276,45900.0
2009-02-24 13:40:00,13.73,13.74,13.69,13.7,21400.0,11.9189,11.9276,11.8842,11.8928,21400.0
2009-02-24 13:45:00,13.7,13.71,13.67,13.68,28600.0,11.8928,11.9015,11.8668,11.8755,28600.0
2009-02-24 13:50:00,13.69,13.73,13.69,13.71,27000.0,11.8842,11.9189,11.8842,11.9015,27000.0
2009-02-24 13:55:00,13.71,13.77,13.7,13.74,44200.0,11.9015,11.9536,11.8928,11.9276,44200.0
2009-02-24 14:00:00,13.75,13.75,13.71,13.74,14100.0,11.9362,11.9362,11.9015,11.9276,14100.0
2009-02-24 14:05:00,13.73,13.76,13.71,13.73,24300.0,11.9189,11.9449,11.9015,11.9189,24300.0
2009-02-24 14:10:00,13.72,13.73,13.69,13.72,17600.0,11.9102,11.9189,11.8842,11.9102,17600.0
2009-02-24 14:15:00,13.72,13.8,13.72,13.8,17100.0,11.9102,11.9796,11.9102,11.9796,17100.0
2009-02-24 14:20:00,13.8,13.8,13.78,13.8,10900.0,11.9796,11.9796,11.9623,11.9796,10900.0
2009-02-24 14:25:00,13.79,13.81,13.77,13.77,35400.0,11.971,11.9883,11.9536,11.9536,35400.0
2009-02-24 14:30:00,13.78,13.8,13.76,13.79,18700.0,11.9623,11.9796,11.9449,11.971,18700.0
2009-02-24 14:35:00,13.79,13.83,13.77,13.8,31000.0,11.971,12.0057,11.9536,11.9796,31000.0
2009-02-24 14:40:00,13.81,13.83,13.78,13.8,18700.0,11.9883,12.0057,11.9623,11.9796,18700.0
2009-02-24 14:45:00,13.8,13.8,13.76,13.77,33600.0,11.9796,11.9796,11.9449,11.9536,33600.0
2009-02-24 14:50:00,13.77,13.77,13.72,13.72,54200.0,11.9536,11.9536,11.9102,11.9102,54200.0
2009-02-24 14:55:00,13.73,13.8,13.73,13.78,23700.0,11.9189,11.9796,11.9189,11.9623,23700.0
2009-02-24 15:00:00,13.79,13.8,13.77,13.77,22300.0,11.971,11.9796,11.9536,11.9536,22300.0
2009-02-24 15:05:00,13.77,13.8,13.75,13.79,36000.0,11.9536,11.9796,11.9362,11.971,36000.0
2009-02-24 15:10:00,13.79,13.82,13.76,13.8,38300.0,11.971,11.997,11.9449,11.9796,38300.0
2009-02-24 15:15:00,13.8,13.82,13.78,13.8,56300.0,11.9796,11.997,11.9623,11.9796,56300.0
2009-02-24 15:20:00,13.8,13.82,13.76,13.77,54100.0,11.9796,11.997,11.9449,11.9536,54100.0
2009-02-24 15:25:00,13.78,13.79,13.73,13.73,49500.0,11.9623,11.971,11.9189,11.9189,49500.0
2009-02-24 15:30:00,13.73,13.77,13.69,13.72,63300.0,11.9189,11.9536,11.8842,11.9102,63300.0
2009-02-24 15:35:00,13.72,13.73,13.69,13.73,80000.0,11.9102,11.9189,11.8842,11.9189,80000.0
2009-02-24 15:40:00,13.73,13.78,13.72,13.77,108500.0,11.9189,11.9623,11.9102,11.9536,108500.0
2009-02-24 15:45:00,13.77,13.78,13.74,13.76,40100.0,11.9536,11.9623,11.9276,11.9449,40100.0
2009-02-24 15:50:00,13.76,13.78,13.73,13.77,80000.0,11.9449,11.9623,11.9189,11.9536,80000.0
2009-02-24 15:55:00,13.77,13.77,13.67,13.71,119800.0,11.9536,11.9536,11.8668,11.9015,119800.0
2009-02-25 09:30:00,13.65,13.73,13.65,13.69,25700.0,11.8494,11.9189,11.8494,11.8842,25700.0
2009-02-25 09:35:00,13.7,13.7,13.58,13.6,24200.0,11.8928,11.8928,11.7887,11.806,24200.0
2009-02-25 09:40:00,13.59,13.63,13.52,13.56,79000.0,11.7973,11.8321,11.7366,11.7713,79000.0
2009-02-25 09:45:00,13.56,13.64,13.53,13.63,54700.0,11.7713,11.8407,11.7453,11.8321,54700.0
2009-02-25 09:50:00,13.63,13.69,13.61,13.69,75400.0,11.8321,11.8842,11.8147,11.8842,75400.0
2009-02-25 09:55:00,13.68,13.69,13.61,13.68,26900.0,11.8755,11.8842,11.8147,11.8755,26900.0
2009-02-25 10:00:00,13.68,13.68,13.62,13.65,39200.0,11.8755,11.8755,11.8234,11.8494,39200.0
2009-02-25 10:05:00,13.66,13.72,13.64,13.7,43900.0,11.8581,11.9102,11.8407,11.8928,43900.0
2009-02-25 10:10:00,13.71,13.75,13.69,13.71,33200.0,11.9015,11.9362,11.8842,11.9015,33200.0
2009-02-25 10:15:00,13.7,13.78,13.68,13.78,87900.0,11.8928,11.9623,11.8755,11.9623,87900.0
2009-02-25 10:20:00,13.77,13.89,13.77,13.88,67100.0,11.9536,12.0578,11.9536,12.0491,67100.0
2009-02-25 10:25:00,13.87,13.99,13.86,13.97,61900.0,12.0404,12.1446,12.0317,12.1272,61900.0
2009-02-25 10:30:00,13.97,13.98,13.91,13.91,40300.0,12.1272,12.1359,12.0751,12.0751,40300.0
2009-02-25 10:35:00,13.91,13.92,13.89,13.9,33800.0,12.0751,12.0838,12.0578,12.0664,33800.0
2009-02-25 10:40:00,13.9,13.92,13.87,13.88,39300.0,12.0664,12.0838,12.0404,12.0491,39300.0
2009-02-25 10:45:00,13.88,13.88,13.79,13.83,31500.0,12.0491,12.0491,11.971,12.0057,31500.0
2009-02-25 10:50:00,13.82,13.84,13.79,13.84,51700.0,11.997,12.0144,11.971,12.0144,51700.0
2009-02-25 10:55:00,13.85,13.85,13.83,13.84,14100.0,12.023,12.023,12.0057,12.0144,14100.0
2009-02-25 11:00:00,13.85,13.85,13.83,13.85,13300.0,12.023,12.023,12.0057,12.023,13300.0
2009-02-25 11:05:00,13.85,13.97,13.85,13.94,78300.0,12.023,12.1272,12.023,12.1012,78300.0
2009-02-25 11:10:00,13.95,13.98,13.94,13.95,55200.0,12.1099,12.1359,12.1012,12.1099,55200.0
2009-02-25 11:15:00,13.95,13.97,13.95,13.97,22200.0,12.1099,12.1272,12.1099,12.1272,22200.0
2009-02-25 11:20:00,13.97,14.01,13.96,14.0,16200.0,12.1272,12.1619,12.1185,12.1533,16200.0
2009-02-25 11:25:00,14.01,14.04,14.01,14.04,14600.0,12.1619,12.188,12.1619,12.188,14600.0
2009-02-25 11:30:00,14.03,14.03,13.99,14.0,16600.0,12.1793,12.1793,12.1446,12.1533,16600.0
2009-02-25 11:35:00,14.0,14.04,14.0,14.03,35000.0,12.1533,12.188,12.1533,12.1793,35000.0
2009-02-25 11:40:00,14.04,14.09,14.04,14.09,33300.0,12.188,12.2314,12.188,12.2314,33300.0
2009-02-25 11:45:00,14.09,14.13,14.07,14.09,60100.0,12.2314,12.2661,12.214,12.2314,60100.0
2009-02-25 11:50:00,14.09,14.1,14.05,14.06,15200.0,12.2314,12.2401,12.1967,12.2053,15200.0
2009-02-25 11:55:00,14.07,14.07,13.94,13.94,46000.0,12.214,12.214,12.1012,12.1012,46000.0
2009-02-25 12:00:00,13.94,13.99,13.94,13.98,16500.0,12.1012,12.1446,12.1012,12.1359,16500.0
2009-02-25 12:05:00,13.98,13.98,13.92,13.95,42400.0,12.1359,12.1359,12.0838,12.1099,42400.0
2009-02-25 12:10:00,13.95,13.96,13.92,13.94,15700.0,12.1099,12.1185,12.0838,12.1012,15700.0
2009-02-25 12:15:00,13.95,14.0,13.94,13.99,65000.0,12.1099,12.1533,12.1012,12.1446,65000.0
2009-02-25 12:20:00,13.99,14.01,13.99,14.01,32700.0,12.1446,12.1619,12.1446,12.1619,32700.0
2009-02-25 12:25:00,14.01,14.01,13.99,13.99,52300.0,12.1619,12.1619,12.1446,12.1446,52300.0
2009-02-25 12:30:00,13.99,14.01,13.99,14.01,24300.0,12.1446,12.1619,12.1446,12.1619,24300.0
2009-02-25 12:35:00,14.01,14.06,13.99,14.04,38900.0,12.1619,12.2053,12.1446,12.188,38900.0
2009-02-25 12:40:00,14.05,14.06,14.0,14.0,14700.0,12.1967,12.2053,12.1533,12.1533,14700.0
2009-02-25 12:45:00,14.0,14.0,13.98,14.0,12900.0,12.1533,12.1533,12.1359,12.1533,12900.0
2009-02-25 12:50:00,13.99,14.01,13.98,13.98,10400.0,12.1446,12.1619,12.1359,12.1359,10400.0
2009-02-25 12:55:00,13.99,14.0,13.97,14.0,24600.0,12.1446,12.1533,12.1272,12.1533,24600.0
2009-02-25 13:00:00,13.99,14.04,13.98,14.03,44600.0,12.1446,12.188,12.1359,12.1793,44600.0
2009-02-25 13:05:00,14.03,14.03,14.0,14.03,35000.0,12.1793,12.1793,12.1533,12.1793,35000.0
2009-02-25 13:10:00,14.03,14.03,13.99,14.02,23600.0,12.1793,12.1793,12.1446,12.1706,23600.0
2009-02-25 13:15:00,14.01,14.01,13.99,14.0,27700.0,12.1619,12.1619,12.1446,12.1533,27700.0
2009-02-25 13:20:00,14.0,14.04,13.96,14.01,47100.0,12.1533,12.188,12.1185,12.1619,47100.0
2009-02-25 13:25:00,14.01,14.05,14.0,14.0,22300.0,12.1619,12.1967,12.1533,12.1533,22300.0
2009-02-25 13:30:00,13.99,14.07,13.98,14.07,38000.0,12.1446,12.214,12.1359,12.214,38000.0
2009-02-25 13:35:00,14.08,14.12,14.08,14.12,50400.0,12.2227,12.2574,12.2227,12.2574,50400.0
2009-02-25 13:40:00,14.12,14.15,14.11,14.13,40700.0,12.2574,12.2835,12.2487,12.2661,40700.0
2009-02-25 13:45:00,14.13,14.22,14.13,14.21,49200.0,12.2661,12.3442,12.2661,12.3356,49200.0
2009-02-25 13:50:00,14.21,14.26,14.18,14.26,36100.0,12.3356,12.379,12.3095,12.379,36100.0
2009-02-25 13:55:00,14.27,14.29,14.24,14.25,25800.0,12.3876,12.405,12.3616,12.3703,25800.0
2009-02-25 14:00:00,14.25,14.25,14.15,14.15,55400.0,12.3703,12.3703,12.2835,12.2835,55400.0
2009-02-25 14:05:00,14.15,14.15,14.01,14.03,48700.0,12.2835,12.2835,12.1619,12.1793,48700.0
2009-02-25 14:10:00,14.04,14.07,13.98,14.02,39500.0,12.188,12.214,12.1359,12.1706,39500.0
2009-02-25 14:15:00,14.03,14.09,13.98,13.99,49100.0,12.1793,12.2314,12.1359,12.1446,49100.0
2009-02-25 14:20:00,13.99,14.05,13.96,14.05,37100.0,12.1446,12.1967,12.1185,12.1967,37100.0
2009-02-25 14:25:00,14.05,14.06,14.0,14.04,46200.0,12.1967,12.2053,12.1533,12.188,46200.0
2009-02-25 14:30:00,14.04,14.05,13.99,14.01,37900.0,12.188,12.1967,12.1446,12.1619,37900.0
2009-02-25 14:35:00,14.01,14.01,13.98,13.98,21900.0,12.1619,12.1619,12.1359,12.1359,21900.0
2009-02-25 14:40:00,13.98,14.04,13.98,14.03,49700.0,12.1359,12.188,12.1359,12.1793,49700.0
2009-02-25 14:45:00,14.03,14.07,14.02,14.02,40600.0,12.1793,12.214,12.1706,12.1706,40600.0
2009-02-25 14:50:00,14.03,14.05,14.02,14.04,40600.0,12.1793,12.1967,12.1706,12.188,40600.0
2009-02-25 14:55:00,14.04,14.04,13.98,14.01,26500.0,12.188,12.188,12.1359,12.1619,26500.0
2009-02-25 15:00:00,14.02,14.09,13.99,14.08,55500.0,12.1706,12.2314,12.1446,12.2227,55500.0
2009-02-25 15:05:00,14.09,14.11,14.05,14.07,35900.0,12.2314,12.2487,12.1967,12.214,35900.0
2009-02-25 15:10:00,14.07,14.09,14.03,14.07,44000.0,12.214,12.2314,12.1793,12.214,44000.0
2009-02-25 15:15:00,14.06,14.15,14.06,14.14,52000.0,12.2053,12.2835,12.2053,12.2748,52000.0
2009-02-25 15:20:00,14.13,14.16,14.11,14.14,74700.0,12.2661,12.2922,12.2487,12.2748,74700.0
2009-02-25 15:25:00,14.14,14.15,14.1,14.1,34800.0,12.2748,12.2835,12.2401,12.2401,34800.0
2009-02-25 15:30:00,14.11,14.11,14.07,14.09,42600.0,12.2487,12.2487,12.214,12.2314,42600.0
2009-02-25 15:35:00,14.1,14.1,14.03,14.04,51900.0,12.2401,12.2401,12.1793,12.188,51900.0
2009-02-25 15:40:00,14.05,14.05,13.99,14.0,48800.0,12.1967,12.1967,12.1446,12.1533,48800.0
2009-02-25 15:45:00,14.0,14.05,13.99,13.99,40700.0,12.1533,12.1967,12.1446,12.1446,40700.0
2009-02-25 15:50:00,13.99,14.03,13.93,13.93,64900.0,12.1446,12.1793,12.0925,12.0925,64900.0
2009-02-25 15:55:00,13.93,13.95,13.9,13.93,71500.0,12.0925,12.1099,12.0664,12.0925,71500.0
2009-02-26 09:30:00,14.13,14.13,13.95,13.99,23000.0,12.2661,12.2661,12.1099,12.1446,23000.0
2009-02-26 09:35:00,13.98,13.98,13.91,13.92,21200.0,12.1359,12.1359,12.0751,12.0838,21200.0
2009-02-26 09:40:00,13.92,13.96,13.9,13.96,25400.0,12.0838,12.1185,12.0664,12.1185,25400.0
2009-02-26 09:45:00,13.95,13.96,13.85,13.88,15800.0,12.1099,12.1185,12.023,12.0491,15800.0
2009-02-26 09:50:00,13.87,13.9,13.86,13.88,18800.0,12.0404,12.0664,12.0317,12.0491,18800.0
2009-02-26 09:55:00,13.88,13.88,13.83,13.85,26400.0,12.0491,12.0491,12.0057,12.023,26400.0
2009-02-26 10:00:00,13.85,13.93,13.83,13.85,34200.0,12.023,12.0925,12.0057,12.023,34200.0
2009-02-26 10:05:00,13.84,13.85,13.8,13.8,42800.0,12.0144,12.023,11.9796,11.9796,42800.0
2009-02-26 10:10:00,13.79,13.81,13.77,13.79,24600.0,11.971,11.9883,11.9536,11.971,24600.0
2009-02-26 10:15:00,13.78,13.81,13.77,13.78,20600.0,11.9623,11.9883,11.9536,11.9623,20600.0
2009-02-26 10:20:00,13.77,13.84,13.77,13.8,52600.0,11.9536,12.0144,11.9536,11.9796,52600.0
2009-02-26 10:25:00,13.81,13.82,13.77,13.79,16600.0,11.9883,11.997,11.9536,11.971,16600.0
2009-02-26 10:30:00,13.78,13.79,13.74,13.78,29900.0,11.9623,11.971,11.9276,11.9623,29900.0
2009-02-26 10:35:00,13.8,13.85,13.78,13.8,29900.0,11.9796,12.023,11.9623,11.9796,29900.0
2009-02-26 10:40:00,13.8,13.83,13.77,13.78,37300.0,11.9796,12.0057,11.9536,11.9623,37300.0
2009-02-26 10:45:00,13.77,13.82,13.77,13.79,17800.0,11.9536,11.997,11.9536,11.971,17800.0
2009-02-26 10:50:00,13.8,13.8,13.74,13.74,20500.0,11.9796,11.9796,11.9276,11.9276,20500.0
2009-02-26 10:55:00,13.74,13.81,13.74,13.8,17300.0,11.9276,11.9883,11.9276,11.9796,17300.0
2009-02-26 11:00:00,13.8,13.8,13.72,13.72,36200.0,11.9796,11.9796,11.9102,11.9102,36200.0
2009-02-26 11:05:00,13.72,13.72,13.65,13.66,31900.0,11.9102,11.9102,11.8494,11.8581,31900.0
2009-02-26 11:10:00,13.66,13.66,13.61,13.62,47500.0,11.8581,11.8581,11.8147,11.8234,47500.0
2009-02-26 11:15:00,13.61,13.65,13.61,13.65,42400.0,11.8147,11.8494,11.8147,11.8494,42400.0
2009-02-26 11:20:00,13.65,13.67,13.64,13.66,22300.0,11.8494,11.8668,11.8407,11.8581,22300.0
2009-02-26 11:25:00,13.66,13.67,13.62,13.64,40700.0,11.8581,11.8668,11.8234,11.8407,40700.0
2009-02-26 11:30:00,13.64,13.66,13.61,13.64,37800.0,11.8407,11.8581,11.8147,11.8407,37800.0
2009-02-26 11:35:00,13.64,13.67,13.64,13.67,8300.0,11.8407,11.8668,11.8407,11.8668,8300.0
2009-02-26 11:40:00,13.67,13.68,13.59,13.6,42900.0,11.8668,11.8755,11.7973,11.806,42900.0
2009-02-26 11:45:00,13.59,13.61,13.59,13.61,11900.0,11.7973,11.8147,11.7973,11.8147,11900.0
2009-02-26 11:50:00,13.61,13.64,13.6,13.63,30700.0,11.8147,11.8407,11.806,11.8321,30700.0
2009-02-26 11:55:00,13.63,13.66,13.63,13.65,35000.0,11.8321,11.8581,11.8321,11.8494,35000.0
2009-02-26 12:00:00,13.65,13.67,13.64,13.65,25100.0,11.8494,11.8668,11.8407,11.8494,25100.0
2009-02-26 12:05:00,13.65,13.66,13.63,13.66,9900.0,11.8494,11.8581,11.8321,11.8581,9900.0
2009-02-26 12:10:00,13.66,13.71,13.66,13.71,42600.0,11.8581,11.9015,11.8581,11.9015,42600.0
2009-02-26 12:15:00,13.71,13.73,13.68,13.71,15400.0,11.9015,11.9189,11.8755,11.9015,15400.0
2009-02-26 12:20:00,13.71,13.71,13.65,13.65,14400.0,11.9015,11.9015,11.8494,11.8494,14400.0
2009-02-26 12:25:00,13.64,13.66,13.64,13.66,24800.0,11.8407,11.8581,11.8407,11.8581,24800.0
2009-02-26 12:30:00,13.65,13.69,13.64,13.69,13900.0,11.8494,11.8842,11.8407,11.8842,13900.0
2009-02-26 12:35:00,13.69,13.7,13.68,13.69,9800.0,11.8842,11.8928,11.8755,11.8842,9800.0
2009-02-26 12:40:00,13.69,13.69,13.67,13.68,4700.0,11.8842,11.8842,11.8668,11.8755,4700.0
2009-02-26 12:45:00,13.68,13.7,13.68,13.7,6700.0,11.8755,11.8928,11.8755,11.8928,6700.0
2009-02-26 12:50:00,13.69,13.7,13.67,13.7,9400.0,11.8842,11.8928,11.8668,11.8928,9400.0
2009-02-26 12:55:00,13.7,13.7,13.65,13.66,27700.0,11.8928,11.8928,11.8494,11.8581,27700.0
2009-02-26 13:00:00,13.67,13.71,13.65,13.68,29500.0,11.8668,11.9015,11.8494,11.8755,29500.0
2009-02-26 13:05:00,13.68,13.68,13.62,13.62,19800.0,11.8755,11.8755,11.8234,11.8234,19800.0
2009-02-26 13:10:00,13.62,13.63,13.58,13.63,22000.0,11.8234,11.8321,11.7887,11.8321,22000.0
2009-02-26 13:15:00,13.64,13.64,13.58,13.59,12700.0,11.8407,11.8407,11.7887,11.7973,12700.0
2009-02-26 13:20:00,13.59,13.6,13.58,13.59,33900.0,11.7973,11.806,11.7887,11.7973,33900.0
2009-02-26 13:25:00,13.59,13.66,13.59,13.63,27800.0,11.7973,11.8581,11.7973,11.8321,27800.0
2009-02-26 13:30:00,13.63,13.63,13.6,13.63,28200.0,11.8321,11.8321,11.806,11.8321,28200.0
2009-02-26 13:35:00,13.63,13.65,13.6,13.61,40100.0,11.8321,11.8494,11.806,11.8147,40100.0
2009-02-26 13:40:00,13.61,13.69,13.61,13.68,28700.0,11.8147,11.8842,11.8147,11.8755,28700.0
2009-02-26 13:45:00,13.68,13.69,13.65,13.67,12400.0,11.8755,11.8842,11.8494,11.8668,12400.0
2009-02-26 13:50:00,13.68,13.7,13.65,13.65,11500.0,11.8755,11.8928,11.8494,11.8494,11500.0
2009-02-26 13:55:00,13.65,13.68,13.62,13.67,27600.0,11.8494,11.8755,11.8234,11.8668,27600.0
2009-02-26 14:00:00,13.67,13.67,13.6,13.65,32100.0,11.8668,11.8668,11.806,11.8494,32100.0
2009-02-26 14:05:00,13.64,13.65,13.59,13.61,29100.0,11.8407,11.8494,11.7973,11.8147,29100.0
2009-02-26 14:10:00,13.62,13.66,13.61,13.65,16700.0,11.8234,11.8581,11.8147,11.8494,16700.0
2009-02-26 14:15:00,13.65,13.66,13.64,13.66,9500.0,11.8494,11.8581,11.8407,11.8581,9500.0
2009-02-26 14:20:00,13.67,13.71,13.67,13.69,12400.0,11.8668,11.9015,11.8668,11.8842,12400.0
2009-02-26 14:25:00,13.69,13.7,13.66,13.68,15600.0,11.8842,11.8928,11.8581,11.8755,15600.0
2009-02-26 14:30:00,13.68,13.68,13.58,13.6,62700.0,11.8755,11.8755,11.7887,11.806,62700.0
2009-02-26 14:35:00,13.6,13.61,13.58,13.6,24500.0,11.806,11.8147,11.7887,11.806,24500.0
2009-02-26 14:40:00,13.59,13.59,13.56,13.56,13400.0,11.7973,11.7973,11.7713,11.7713,13400.0
2009-02-26 14:45:00,13.56,13.57,13.55,13.55,27200.0,11.7713,11.78,11.7626,11.7626,27200.0
2009-02-26 14:50:00,13.55,13.56,13.48,13.48,29700.0,11.7626,11.7713,11.7019,11.7019,29700.0
2009-02-26 14:55:00,13.47,13.49,13.43,13.48,43700.0,11.6932,11.7105,11.6584,11.7019,43700.0
2009-02-26 15:00:00,13.47,13.48,13.43,13.47,64500.0,11.6932,11.7019,11.6584,11.6932,64500.0
2009-02-26 15:05:00,13.47,13.51,13.46,13.49,38000.0,11.6932,11.7279,11.6845,11.7105,38000.0
2009-02-26 15:10:00,13.49,13.51,13.46,13.46,80600.0,11.7105,11.7279,11.6845,11.6845,80600.0
2009-02-26 15:15:00,13.45,13.51,13.45,13.45,65000.0,11.6758,11.7279,11.6758,11.6758,65000.0
2009-02-26 15:20:00,13.45,13.45,13.4,13.43,46800.0,11.6758,11.6758,11.6324,11.6584,46800.0
2009-02-26 15:25:00,13.43,13.44,13.41,13.42,29500.0,11.6584,11.6671,11.6411,11.6498,29500.0
2009-02-26 15:30:00,13.42,13.44,13.38,13.43,41700.0,11.6498,11.6671,11.615,11.6584,41700.0
2009-02-26 15:35:00,13.43,13.47,13.43,13.46,38600.0,11.6584,11.6932,11.6584,11.6845,38600.0
2009-02-26 15:40:00,13.47,13.49,13.43,13.44,70200.0,11.6932,11.7105,11.6584,11.6671,70200.0
2009-02-26 15:45:00,13.44,13.49,13.41,13.46,77200.0,11.6671,11.7105,11.6411,11.6845,77200.0
2009-02-26 15:50:00,13.45,13.51,13.42,13.44,127100.0,11.6758,11.7279,11.6498,11.6671,127100.0
2009-02-26 15:55:00,13.44,13.45,13.38,13.38,81700.0,11.6671,11.6758,11.615,11.615,81700.0
2009-02-27 09:30:00,13.15,13.34,13.07,13.15,38500.0,11.4154,11.5803,11.3459,11.4154,38500.0
2009-02-27 09:35:00,13.15,13.21,13.09,13.21,41700.0,11.4154,11.4675,11.3633,11.4675,41700.0
2009-02-27 09:40:00,13.2,13.31,13.19,13.27,25700.0,11.4588,11.5543,11.4501,11.5196,25700.0
2009-02-27 09:45:00,13.26,13.33,13.23,13.29,27300.0,11.5109,11.5716,11.4848,11.5369,27300.0
2009-02-27 09:50:00,13.29,13.32,13.29,13.31,34000.0,11.5369,11.563,11.5369,11.5543,34000.0
2009-02-27 09:55:00,13.31,13.35,13.28,13.32,40700.0,11.5543,11.589,11.5282,11.563,40700.0
2009-02-27 10:00:00,13.32,13.34,13.29,13.31,22000.0,11.563,11.5803,11.5369,11.5543,22000.0
2009-02-27 10:05:00,13.32,13.37,13.24,13.25,42000.0,11.563,11.6064,11.4935,11.5022,42000.0
2009-02-27 10:10:00,13.25,13.3,13.22,13.29,43600.0,11.5022,11.5456,11.4761,11.5369,43600.0
2009-02-27 10:15:00,13.29,13.3,13.14,13.15,111200.0,11.5369,11.5456,11.4067,11.4154,111200.0
2009-02-27 10:20:00,13.15,13.29,13.15,13.24,79600.0,11.4154,11.5369,11.4154,11.4935,79600.0
2009-02-27 10:25:00,13.25,13.3,13.19,13.21,62000.0,11.5022,11.5456,11.4501,11.4675,62000.0
2009-02-27 10:30:00,13.2,13.28,13.15,13.17,60100.0,11.4588,11.5282,11.4154,11.4327,60100.0
2009-02-27 10:35:00,13.16,13.18,13.14,13.16,24700.0,11.4241,11.4414,11.4067,11.4241,24700.0
2009-02-27 10:40:00,13.16,13.26,13.15,13.21,39500.0,11.4241,11.5109,11.4154,11.4675,39500.0
2009-02-27 10:45:00,13.21,13.31,13.19,13.28,31600.0,11.4675,11.5543,11.4501,11.5282,31600.0
2009-02-27 10:50:00,13.27,13.32,13.27,13.3,15200.0,11.5196,11.563,11.5196,11.5456,15200.0
2009-02-27 10:55:00,13.3,13.3,13.24,13.28,17800.0,11.5456,11.5456,11.4935,11.5282,17800.0
2009-02-27 11:00:00,13.29,13.32,13.27,13.27,15000.0,11.5369,11.563,11.5196,11.5196,15000.0
2009-02-27 11:05:00,13.27,13.3,13.23,13.29,12200.0,11.5196,11.5456,11.4848,11.5369,12200.0
2009-02-27 11:10:00,13.3,13.31,13.23,13.23,12500.0,11.5456,11.5543,11.4848,11.4848,12500.0
2009-02-27 11:15:00,13.23,13.23,13.21,13.22,7800.0,11.4848,11.4848,11.4675,11.4761,7800.0
2009-02-27 11:20:00,13.23,13.27,13.22,13.26,11000.0,11.4848,11.5196,11.4761,11.5109,11000.0
2009-02-27 11:25:00,13.26,13.31,13.25,13.31,16400.0,11.5109,11.5543,11.5022,11.5543,16400.0
2009-02-27 11:30:00,13.31,13.32,13.3,13.31,9000.0,11.5543,11.563,11.5456,11.5543,9000.0
2009-02-27 11:35:00,13.3,13.31,13.27,13.3,15700.0,11.5456,11.5543,11.5196,11.5456,15700.0
2009-02-27 11:40:00,13.31,13.42,13.31,13.41,23300.0,11.5543,11.6498,11.5543,11.6411,23300.0
2009-02-27 11:45:00,13.41,13.42,13.36,13.38,11100.0,11.6411,11.6498,11.5977,11.615,11100.0
2009-02-27 11:50:00,13.37,13.39,13.32,13.37,15800.0,11.6064,11.6237,11.563,11.6064,15800.0
2009-02-27 11:55:00,13.36,13.42,13.33,13.42,17400.0,11.5977,11.6498,11.5716,11.6498,17400.0
2009-02-27 12:00:00,13.41,13.44,13.36,13.42,51100.0,11.6411,11.6671,11.5977,11.6498,51100.0
2009-02-27 12:05:00,13.43,13.48,13.43,13.47,52700.0,11.6584,11.7019,11.6584,11.6932,52700.0
2009-02-27 12:10:00,13.47,13.48,13.42,13.43,26000.0,11.6932,11.7019,11.6498,11.6584,26000.0
2009-02-27 12:15:00,13.42,13.45,13.39,13.4,15400.0,11.6498,11.6758,11.6237,11.6324,15400.0
2009-02-27 12:20:00,13.4,13.46,13.39,13.43,20800.0,11.6324,11.6845,11.6237,11.6584,20800.0
2009-02-27 12:25:00,13.43,13.43,13.38,13.38,6000.0,11.6584,11.6584,11.615,11.615,6000.0
2009-02-27 12:30:00,13.38,13.41,13.35,13.35,16500.0,11.615,11.6411,11.589,11.589,16500.0
2009-02-27 12:35:00,13.36,13.37,13.31,13.32,12600.0,11.5977,11.6064,11.5543,11.563,12600.0
2009-02-27 12:40:00,13.32,13.34,13.3,13.31,21000.0,11.563,11.5803,11.5456,11.5543,21000.0
2009-02-27 12:45:00,13.31,13.36,13.3,13.36,43600.0,11.5543,11.5977,11.5456,11.5977,43600.0
2009-02-27 12:50:00,13.36,13.38,13.34,13.34,28900.0,11.5977,11.615,11.5803,11.5803,28900.0
2009-02-27 12:55:00,13.35,13.38,13.32,13.38,19500.0,11.589,11.615,11.563,11.615,19500.0
2009-02-27 13:00:00,13.38,13.43,13.35,13.35,15600.0,11.615,11.6584,11.589,11.589,15600.0
2009-02-27 13:05:00,13.35,13.38,13.34,13.35,15300.0,11.589,11.615,11.5803,11.589,15300.0
2009-02-27 13:10:00,13.36,13.37,13.3,13.32,17700.0,11.5977,11.6064,11.5456,11.563,17700.0
2009-02-27 13:15:00,13.32,13.36,13.28,13.35,31900.0,11.563,11.5977,11.5282,11.589,31900.0
2009-02-27 13:20:00,13.36,13.4,13.32,13.33,19000.0,11.5977,11.6324,11.563,11.5716,19000.0
2009-02-27 13:25:00,13.34,13.35,13.33,13.33,7400.0,11.5803,11.589,11.5716,11.5716,7400.0
2009-02-27 13:30:00,13.34,13.42,13.3,13.36,51100.0,11.5803,11.6498,11.5456,11.5977,51100.0
2009-02-27 13:35:00,13.36,13.37,13.22,13.25,46400.0,11.5977,11.6064,11.4761,11.5022,46400.0
2009-02-27 13:40:00,13.25,13.31,13.25,13.29,18800.0,11.5022,11.5543,11.5022,11.5369,18800.0
2009-02-27 13:45:00,13.3,13.42,13.28,13.39,37700.0,11.5456,11.6498,11.5282,11.6237,37700.0
2009-02-27 13:50:00,13.39,13.42,13.37,13.37,37000.0,11.6237,11.6498,11.6064,11.6064,37000.0
2009-02-27 13:55:00,13.38,13.46,13.36,13.42,32000.0,11.615,11.6845,11.5977,11.6498,32000.0
2009-02-27 14:00:00,13.41,13.47,13.37,13.44,29900.0,11.6411,11.6932,11.6064,11.6671,29900.0
2009-02-27 14:05:00,13.43,13.44,13.38,13.39,36200.0,11.6584,11.6671,11.615,11.6237,36200.0
2009-02-27 14:10:00,13.38,13.4,13.36,13.39,27400.0,11.615,11.6324,11.5977,11.6237,27400.0
2009-02-27 14:15:00,13.39,13.41,13.35,13.38,20800.0,11.6237,11.6411,11.589,11.615,20800.0
2009-02-27 14:20:00,13.38,13.39,13.3,13.32,26200.0,11.615,11.6237,11.5456,11.563,26200.0
2009-02-27 14:25:00,13.33,13.35,13.26,13.26,31200.0,11.5716,11.589,11.5109,11.5109,31200.0
2009-02-27 14:30:00,13.27,13.32,13.26,13.31,35800.0,11.5196,11.563,11.5109,11.5543,35800.0
2009-02-27 14:35:00,13.31,13.33,13.26,13.26,32600.0,11.5543,11.5716,11.5109,11.5109,32600.0
2009-02-27 14:40:00,13.27,13.31,13.25,13.26,42800.0,11.5196,11.5543,11.5022,11.5109,42800.0
2009-02-27 14:45:00,13.26,13.33,13.25,13.33,34700.0,11.5109,11.5716,11.5022,11.5716,34700.0
2009-02-27 14:50:00,13.33,13.36,13.29,13.3,23500.0,11.5716,11.5977,11.5369,11.5456,23500.0
2009-02-27 14:55:00,13.29,13.34,13.28,13.32,30900.0,11.5369,11.5803,11.5282,11.563,30900.0
2009-02-27 15:00:00,13.32,13.32,13.26,13.26,41000.0,11.563,11.563,11.5109,11.5109,41000.0
2009-02-27 15:05:00,13.26,13.26,13.17,13.18,60600.0,11.5109,11.5109,11.4327,11.4414,60600.0
2009-02-27 15:10:00,13.19,13.19,13.12,13.14,64500.0,11.4501,11.4501,11.3893,11.4067,64500.0
2009-02-27 15:15:00,13.14,13.14,13.06,13.08,50000.0,11.4067,11.4067,11.3373,11.3546,50000.0
2009-02-27 15:20:00,13.08,13.14,13.05,13.14,56100.0,11.3546,11.4067,11.3286,11.4067,56100.0
2009-02-27 15:25:00,13.14,13.16,13.06,13.06,46300.0,11.4067,11.4241,11.3373,11.3373,46300.0
2009-02-27 15:30:00,13.06,13.15,13.04,13.14,60400.0,11.3373,11.4154,11.3199,11.4067,60400.0
2009-02-27 15:35:00,13.14,13.14,13.03,13.05,102200.0,11.4067,11.4067,11.3112,11.3286,102200.0
2009-02-27 15:40:00,13.05,13.15,13.05,13.12,89300.0,11.3286,11.4154,11.3286,11.3893,89300.0
2009-02-27 15:45:00,13.11,13.19,13.08,13.15,81800.0,11.3807,11.4501,11.3546,11.4154,81800.0
2009-02-27 15:50:00,13.16,13.17,13.09,13.12,98200.0,11.4241,11.4327,11.3633,11.3893,98200.0
2009-02-27 15:55:00,13.12,13.12,13.04,13.04,129300.0,11.3893,11.3893,11.3199,11.3199,129300.0
2009-03-02 09:30:00,12.73,12.97,12.73,12.89,30200.0,11.0508,11.2591,11.0508,11.1897,30200.0
2009-03-02 09:35:00,12.9,12.92,12.88,12.92,16400.0,11.1984,11.2157,11.181,11.2157,16400.0
2009-03-02 09:40:00,12.92,13.01,12.92,13.0,23400.0,11.2157,11.2938,11.2157,11.2852,23400.0
2009-03-02 09:45:00,13.0,13.07,12.99,13.07,22300.0,11.2852,11.3459,11.2765,11.3459,22300.0
2009-03-02 09:50:00,13.07,13.15,13.07,13.11,30700.0,11.3459,11.4154,11.3459,11.3807,30700.0
2009-03-02 09:55:00,13.11,13.11,13.06,13.06,21200.0,11.3807,11.3807,11.3373,11.3373,21200.0
2009-03-02 10:00:00,13.07,13.19,13.07,13.15,45700.0,11.3459,11.4501,11.3459,11.4154,45700.0
2009-03-02 10:05:00,13.15,13.15,13.11,13.13,40600.0,11.4154,11.4154,11.3807,11.398,40600.0
2009-03-02 10:10:00,13.13,13.16,13.01,13.01,28100.0,11.398,11.4241,11.2938,11.2938,28100.0
2009-03-02 10:15:00,13.01,13.12,13.0,13.08,26200.0,11.2938,11.3893,11.2852,11.3546,26200.0
2009-03-02 10:20:00,13.09,13.13,13.06,13.07,46400.0,11.3633,11.398,11.3373,11.3459,46400.0
2009-03-02 10:25:00,13.08,13.12,13.05,13.12,36900.0,11.3546,11.3893,11.3286,11.3893,36900.0
2009-03-02 10:30:00,13.12,13.13,13.09,13.11,13400.0,11.3893,11.398,11.3633,11.3807,13400.0
2009-03-02 10:35:00,13.11,13.13,13.1,13.11,15400.0,11.3807,11.398,11.372,11.3807,15400.0
2009-03-02 10:40:00,13.1,13.11,13.02,13.06,67900.0,11.372,11.3807,11.3025,11.3373,67900.0
2009-03-02 10:45:00,13.06,13.07,13.01,13.01,14400.0,11.3373,11.3459,11.2938,11.2938,14400.0
2009-03-02 10:50:00,13.0,13.05,13.0,13.03,13300.0,11.2852,11.3286,11.2852,11.3112,13300.0
2009-03-02 10:55:00,13.02,13.06,13.01,13.06,13200.0,11.3025,11.3373,11.2938,11.3373,13200.0
2009-03-02 11:00:00,13.06,13.08,13.01,13.02,18200.0,11.3373,11.3546,11.2938,11.3025,18200.0
2009-03-02 11:05:00,13.02,13.04,13.0,13.01,20200.0,11.3025,11.3199,11.2852,11.2938,20200.0
2009-03-02 11:10:00,13.02,13.03,13.0,13.02,15700.0,11.3025,11.3112,11.2852,11.3025,15700.0
2009-03-02 11:15:00,13.02,13.03,13.0,13.02,12600.0,11.3025,11.3112,11.2852,11.3025,12600.0
2009-03-02 11:20:00,13.02,13.1,13.02,13.05,24200.0,11.3025,11.372,11.3025,11.3286,24200.0
2009-03-02 11:25:00,13.06,13.06,13.0,13.0,15700.0,11.3373,11.3373,11.2852,11.2852,15700.0
2009-03-02 11:30:00,13.0,13.02,12.97,13.02,12900.0,11.2852,11.3025,11.2591,11.3025,12900.0
2009-03-02 11:35:00,13.02,13.04,12.97,13.02,16200.0,11.3025,11.3199,11.2591,11.3025,16200.0
2009-03-02 11:40:00,13.02,13.06,13.02,13.03,14500.0,11.3025,11.3373,11.3025,11.3112,14500.0
2009-03-02 11:45:00,13.04,13.07,13.03,13.06,7700.0,11.3199,11.3459,11.3112,11.3373,7700.0
2009-03-02 11:50:00,13.07,13.07,12.99,13.0,27000.0,11.3459,11.3459,11.2765,11.2852,27000.0
2009-03-02 11:55:00,13.0,13.04,12.97,13.03,28700.0,11.2852,11.3199,11.2591,11.3112,28700.0
2009-03-02 12:00:00,13.04,13.06,12.97,13.01,24900.0,11.3199,11.3373,11.2591,11.2938,24900.0
2009-03-02 12:05:00,13.02,13.03,12.98,12.99,15000.0,11.3025,11.3112,11.2678,11.2765,15000.0
2009-03-02 12:10:00,13.0,13.0,12.93,12.95,15900.0,11.2852,11.2852,11.2244,11.2418,15900.0
2009-03-02 12:15:00,12.95,12.97,12.91,12.91,15600.0,11.2418,11.2591,11.207,11.207,15600.0
2009-03-02 12:20:00,12.92,12.99,12.92,12.99,12600.0,11.2157,11.2765,11.2157,11.2765,12600.0
2009-03-02 12:25:00,12.99,12.99,12.95,12.96,10900.0,11.2765,11.2765,11.2418,11.2504,10900.0
2009-03-02 12:30:00,12.97,12.99,12.96,12.98,10000.0,11.2591,11.2765,11.2504,11.2678,10000.0
2009-03-02 12:35:00,12.99,12.99,12.95,12.96,10800.0,11.2765,11.2765,11.2418,11.2504,10800.0
2009-03-02 12:40:00,12.96,12.97,12.95,12.97,12500.0,11.2504,11.2591,11.2418,11.2591,12500.0
2009-03-02 12:45:00,12.97,12.97,12.93,12.96,16500.0,11.2591,11.2591,11.2244,11.2504,16500.0
2009-03-02 12:50:00,12.96,13.03,12.96,13.02,33800.0,11.2504,11.3112,11.2504,11.3025,33800.0
2009-03-02 12:55:00,13.01,13.01,12.94,12.96,104500.0,11.2938,11.2938,11.2331,11.2504,104500.0
2009-03-02 13:00:00,12.96,13.02,12.95,12.98,27700.0,11.2504,11.3025,11.2418,11.2678,27700.0
2009-03-02 13:05:00,12.98,13.02,12.95,13.02,20200.0,11.2678,11.3025,11.2418,11.3025,20200.0
2009-03-02 13:10:00,13.03,13.03,12.97,12.98,16500.0,11.3112,11.3112,11.2591,11.2678,16500.0
2009-03-02 13:15:00,12.98,13.0,12.94,12.98,19700.0,11.2678,11.2852,11.2331,11.2678,19700.0
2009-03-02 13:20:00,12.98,13.01,12.98,12.99,24900.0,11.2678,11.2938,11.2678,11.2765,24900.0
2009-03-02 13:25:00,12.98,13.03,12.97,13.01,27700.0,11.2678,11.3112,11.2591,11.2938,27700.0
2009-03-02 13:30:00,13.01,13.02,12.98,12.98,13500.0,11.2938,11.3025,11.2678,11.2678,13500.0
2009-03-02 13:35:00,12.99,13.01,12.98,13.0,12300.0,11.2765,11.2938,11.2678,11.2852,12300.0
2009-03-02 13:40:00,13.0,13.03,12.99,13.0,18400.0,11.2852,11.3112,11.2765,11.2852,18400.0
2009-03-02 13:45:00,13.0,13.05,12.99,13.05,17600.0,11.2852,11.3286,11.2765,11.3286,17600.0
2009-03-02 13:50:00,13.05,13.07,13.03,13.07,12300.0,11.3286,11.3459,11.3112,11.3459,12300.0
2009-03-02 13:55:00,13.07,13.08,13.07,13.08,12100.0,11.3459,11.3546,11.3459,11.3546,12100.0
2009-03-02 14:00:00,13.07,13.08,13.07,13.07,14000.0,11.3459,11.3546,11.3459,11.3459,14000.0
2009-03-02 14:05:00,13.07,13.08,13.07,13.07,11700.0,11.3459,11.3546,11.3459,11.3459,11700.0
2009-03-02 14:10:00,13.07,13.08,13.07,13.08,9200.0,11.3459,11.3546,11.3459,11.3546,9200.0
2009-03-02 14:15:00,13.07,13.08,13.06,13.07,58300.0,11.3459,11.3546,11.3373,11.3459,58300.0
2009-03-02 14:20:00,13.06,13.06,13.03,13.04,45100.0,11.3373,11.3373,11.3112,11.3199,45100.0
2009-03-02 14:25:00,13.04,13.05,13.01,13.02,13200.0,11.3199,11.3286,11.2938,11.3025,13200.0
2009-03-02 14:30:00,13.02,13.11,13.02,13.1,96400.0,11.3025,11.3807,11.3025,11.372,96400.0
2009-03-02 14:35:00,13.1,13.12,13.09,13.09,30500.0,11.372,11.3893,11.3633,11.3633,30500.0
2009-03-02 14:40:00,13.09,13.12,13.08,13.11,40600.0,11.3633,11.3893,11.3546,11.3807,40600.0
2009-03-02 14:45:00,13.11,13.12,13.04,13.05,62600.0,11.3807,11.3893,11.3199,11.3286,62600.0
2009-03-02 14:50:00,13.04,13.06,13.0,13.03,42200.0,11.3199,11.3373,11.2852,11.3112,42200.0
2009-03-02 14:55:00,13.03,13.08,13.01,13.06,43300.0,11.3112,11.3546,11.2938,11.3373,43300.0
2009-03-02 15:00:00,13.06,13.07,13.05,13.07,58800.0,11.3373,11.3459,11.3286,11.3459,58800.0
2009-03-02 15:05:00,13.06,13.09,13.06,13.07,32400.0,11.3373,11.3633,11.3373,11.3459,32400.0
2009-03-02 15:10:00,13.07,13.08,13.04,13.06,36400.0,11.3459,11.3546,11.3199,11.3373,36400.0
2009-03-02 15:15:00,13.07,13.07,12.99,12.99,67100.0,11.3459,11.3459,11.2765,11.2765,67100.0
2009-03-02 15:20:00,13.0,13.03,12.98,13.0,60300.0,11.2852,11.3112,11.2678,11.2852,60300.0
2009-03-02 15:25:00,13.0,13.07,13.0,13.03,44900.0,11.2852,11.3459,11.2852,11.3112,44900.0
2009-03-02 15:30:00,13.03,13.08,13.03,13.05,65700.0,11.3112,11.3546,11.3112,11.3286,65700.0
2009-03-02 15:35:00,13.05,13.06,12.98,12.99,80400.0,11.3286,11.3373,11.2678,11.2765,80400.0
2009-03-02 15:40:00,12.99,13.01,12.94,12.98,41500.0,11.2765,11.2938,11.2331,11.2678,41500.0
2009-03-02 15:45:00,12.98,13.01,12.92,12.93,63200.0,11.2678,11.2938,11.2157,11.2244,63200.0
2009-03-02 15:50:00,12.93,13.0,12.93,13.0,89800.0,11.2244,11.2852,11.2244,11.2852,89800.0
2009-03-02 15:55:00,13.0,13.0,12.94,12.95,130100.0,11.2852,11.2852,11.2331,11.2418,130100.0
2009-03-03 09:30:00,13.09,13.23,13.09,13.11,25000.0,11.3633,11.4848,11.3633,11.3807,25000.0
2009-03-03 09:35:00,13.1,13.22,13.06,13.2,14100.0,11.372,11.4761,11.3373,11.4588,14100.0
2009-03-03 09:40:00,13.2,13.25,13.16,13.19,27600.0,11.4588,11.5022,11.4241,11.4501,27600.0
2009-03-03 09:45:00,13.18,13.21,13.16,13.17,32600.0,11.4414,11.4675,11.4241,11.4327,32600.0
2009-03-03 09:50:00,13.17,13.17,13.1,13.14,34800.0,11.4327,11.4327,11.372,11.4067,34800.0
2009-03-03 09:55:00,13.13,13.14,13.05,13.06,24800.0,11.398,11.4067,11.3286,11.3373,24800.0
2009-03-03 10:00:00,13.05,13.15,13.0,13.15,35800.0,11.3286,11.4154,11.2852,11.4154,35800.0
2009-03-03 10:05:00,13.16,13.2,13.08,13.09,35100.0,11.4241,11.4588,11.3546,11.3633,35100.0
2009-03-03 10:10:00,13.09,13.1,13.02,13.05,13400.0,11.3633,11.372,11.3025,11.3286,13400.0
2009-03-03 10:15:00,13.04,13.12,13.03,13.11,15300.0,11.3199,11.3893,11.3112,11.3807,15300.0
2009-03-03 10:20:00,13.11,13.2,13.11,13.16,24700.0,11.3807,11.4588,11.3807,11.4241,24700.0
2009-03-03 10:25:00,13.16,13.18,13.11,13.17,32000.0,11.4241,11.4414,11.3807,11.4327,32000.0
2009-03-03 10:30:00,13.17,13.17,13.09,13.16,8400.0,11.4327,11.4327,11.3633,11.4241,8400.0
2009-03-03 10:35:00,13.17,13.18,13.1,13.16,14800.0,11.4327,11.4414,11.372,11.4241,14800.0
2009-03-03 10:40:00,13.17,13.19,13.09,13.1,17000.0,11.4327,11.4501,11.3633,11.372,17000.0
2009-03-03 10:45:00,13.1,13.14,13.09,13.09,9600.0,11.372,11.4067,11.3633,11.3633,9600.0
2009-03-03 10:50:00,13.1,13.15,13.02,13.05,17100.0,11.372,11.4154,11.3025,11.3286,17100.0
2009-03-03 10:55:00,13.05,13.07,13.03,13.06,11600.0,11.3286,11.3459,11.3112,11.3373,11600.0
2009-03-03 11:00:00,13.05,13.06,13.0,13.0,14100.0,11.3286,11.3373,11.2852,11.2852,14100.0
2009-03-03 11:05:00,13.0,13.05,13.0,13.05,20100.0,11.2852,11.3286,11.2852,11.3286,20100.0
2009-03-03 11:10:00,13.05,13.05,12.93,12.99,20300.0,11.3286,11.3286,11.2244,11.2765,20300.0
2009-03-03 11:15:00,12.98,12.98,12.87,12.9,23500.0,11.2678,11.2678,11.1723,11.1984,23500.0
2009-03-03 11:20:00,12.91,12.97,12.9,12.96,16500.0,11.207,11.2591,11.1984,11.2504,16500.0
2009-03-03 11:25:00,12.96,12.96,12.91,12.94,11100.0,11.2504,11.2504,11.207,11.2331,11100.0
2009-03-03 11:30:00,12.93,12.96,12.88,12.88,11000.0,11.2244,11.2504,11.181,11.181,11000.0
2009-03-03 11:35:00,12.87,12.91,12.85,12.85,19100.0,11.1723,11.207,11.155,11.155,19100.0
2009-03-03 11:40:00,12.85,12.93,12.85,12.92,15700.0,11.155,11.2244,11.155,11.2157,15700.0
2009-03-03 11:45:00,12.92,12.92,12.88,12.91,12200.0,11.2157,11.2157,11.181,11.207,12200.0
2009-03-03 11:50:00,12.92,12.92,12.88,12.88,42900.0,11.2157,11.2157,11.181,11.181,42900.0
2009-03-03 11:55:00,12.88,12.91,12.88,12.9,22000.0,11.181,11.207,11.181,11.1984,22000.0
2009-03-03 12:00:00,12.9,12.95,12.9,12.91,19100.0,11.1984,11.2418,11.1984,11.207,19100.0
2009-03-03 12:05:00,12.91,12.99,12.9,12.98,31000.0,11.207,11.2765,11.1984,11.2678,31000.0
2009-03-03 12:10:00,12.99,12.99,12.93,12.93,15100.0,11.2765,11.2765,11.2244,11.2244,15100.0
2009-03-03 12:15:00,12.93,12.99,12.91,12.99,9100.0,11.2244,11.2765,11.207,11.2765,9100.0
2009-03-03 12:20:00,12.99,13.02,12.98,13.01,12400.0,11.2765,11.3025,11.2678,11.2938,12400.0
2009-03-03 12:25:00,13.0,13.02,13.0,13.0,15900.0,11.2852,11.3025,11.2852,11.2852,15900.0
2009-03-03 12:30:00,13.0,13.0,12.95,12.99,32900.0,11.2852,11.2852,11.2418,11.2765,32900.0
2009-03-03 12:35:00,13.0,13.01,12.96,12.96,15000.0,11.2852,11.2938,11.2504,11.2504,15000.0
2009-03-03 12:40:00,12.95,12.99,12.93,12.99,25100.0,11.2418,11.2765,11.2244,11.2765,25100.0
2009-03-03 12:45:00,13.0,13.0,12.94,12.94,26300.0,11.2852,11.2852,11.2331,11.2331,26300.0
2009-03-03 12:50:00,12.94,12.94,12.89,12.92,26800.0,11.2331,11.2331,11.1897,11.2157,26800.0
2009-03-03 12:55:00,12.93,12.94,12.87,12.87,11200.0,11.2244,11.2331,11.1723,11.1723,11200.0
2009-03-03 13:00:00,12.87,12.91,12.87,12.91,22400.0,11.1723,11.207,11.1723,11.207,22400.0
2009-03-03 13:05:00,12.91,12.91,12.85,12.88,11700.0,11.207,11.207,11.155,11.181,11700.0
2009-03-03 13:10:00,12.87,12.93,12.86,12.9,16300.0,11.1723,11.2244,11.1636,11.1984,16300.0
2009-03-03 13:15:00,12.9,12.94,12.9,12.94,11400.0,11.1984,11.2331,11.1984,11.2331,11400.0
2009-03-03 13:20:00,12.94,12.96,12.93,12.94,10000.0,11.2331,11.2504,11.2244,11.2331,10000.0
2009-03-03 13:25:00,12.93,12.93,12.88,12.88,14700.0,11.2244,11.2244,11.181,11.181,14700.0
2009-03-03 13:30:00,12.88,12.92,12.87,12.89,13600.0,11.181,11.2157,11.1723,11.1897,13600.0
2009-03-03 13:35:00,12.89,12.89,12.82,12.86,21000.0,11.1897,11.1897,11.1289,11.1636,21000.0
2009-03-03 13:40:00,12.85,12.94,12.85,12.94,27800.0,11.155,11.2331,11.155,11.2331,27800.0
2009-03-03 13:45:00,12.93,12.93,12.88,12.89,57900.0,11.2244,11.2244,11.181,11.1897,57900.0
2009-03-03 13:50:00,12.91,12.97,12.9,12.95,31200.0,11.207,11.2591,11.1984,11.2418,31200.0
2009-03-03 13:55:00,12.95,13.01,12.93,12.96,25000.0,11.2418,11.2938,11.2244,11.2504,25000.0
2009-03-03 14:00:00,12.95,13.05,12.95,13.03,71900.0,11.2418,11.3286,11.2418,11.3112,71900.0
2009-03-03 14:05:00,13.02,13.03,12.95,12.98,26100.0,11.3025,11.3112,11.2418,11.2678,26100.0
2009-03-03 14:10:00,12.97,12.99,12.93,12.93,99700.0,11.2591,11.2765,11.2244,11.2244,99700.0
2009-03-03 14:15:00,12.94,12.95,12.92,12.95,28200.0,11.2331,11.2418,11.2157,11.2418,28200.0
2009-03-03 14:20:00,12.95,13.01,12.94,13.01,19200.0,11.2418,11.2938,11.2331,11.2938,19200.0
2009-03-03 14:25:00,13.01,13.01,12.96,12.99,22000.0,11.2938,11.2938,11.2504,11.2765,22000.0
2009-03-03 14:30:00,12.98,13.05,12.97,13.03,40500.0,11.2678,11.3286,11.2591,11.3112,40500.0
2009-03-03 14:35:00,13.03,13.08,13.03,13.04,23700.0,11.3112,11.3546,11.3112,11.3199,23700.0
2009-03-03 14:40:00,13.05,13.08,13.01,13.02,23400.0,11.3286,11.3546,11.2938,11.3025,23400.0
2009-03-03 14:45:00,13.01,13.05,12.96,13.03,35800.0,11.2938,11.3286,11.2504,11.3112,35800.0
2009-03-03 14:50:00,13.03,13.03,12.98,13.01,25500.0,11.3112,11.3112,11.2678,11.2938,25500.0
2009-03-03 14:55:00,13.01,13.09,13.01,13.04,37600.0,11.2938,11.3633,11.2938,11.3199,37600.0
2009-03-03 15:00:00,13.04,13.06,13.01,13.03,28600.0,11.3199,11.3373,11.2938,11.3112,28600.0
2009-03-03 15:05:00,13.03,13.03,12.99,13.01,31400.0,11.3112,11.3112,11.2765,11.2938,31400.0
2009-03-03 15:10:00,13.02,13.04,12.96,13.0,42800.0,11.3025,11.3199,11.2504,11.2852,42800.0
2009-03-03 15:15:00,13.0,13.03,12.98,13.01,36400.0,11.2852,11.3112,11.2678,11.2938,36400.0
2009-03-03 15:20:00,13.01,13.03,12.94,12.96,54000.0,11.2938,11.3112,11.2331,11.2504,54000.0
2009-03-03 15:25:00,12.95,12.96,12.88,12.91,75400.0,11.2418,11.2504,11.181,11.207,75400.0
2009-03-03 15:30:00,12.91,12.94,12.89,12.93,49700.0,11.207,11.2331,11.1897,11.2244,49700.0
2009-03-03 15:35:00,12.94,12.94,12.85,12.85,47700.0,11.2331,11.2331,11.155,11.155,47700.0
2009-03-03 15:40:00,12.85,12.89,12.84,12.86,34300.0,11.155,11.1897,11.1463,11.1636,34300.0
2009-03-03 15:45:00,12.86,12.9,12.85,12.89,34500.0,11.1636,11.1984,11.155,11.1897,34500.0
2009-03-03 15:50:00,12.88,12.96,12.87,12.94,72500.0,11.181,11.2504,11.1723,11.2331,72500.0
2009-03-03 15:55:00,12.94,12.97,12.89,12.89,139700.0,11.2331,11.2591,11.1897,11.1897,139700.0
2009-03-04 09:30:00,13.09,13.27,12.92,13.1,81400.0,11.3633,11.5196,11.2157,11.372,81400.0
2009-03-04 09:35:00,13.1,13.12,13.05,13.07,10900.0,11.372,11.3893,11.3286,11.3459,10900.0
2009-03-04 09:40:00,13.08,13.08,12.95,13.01,17800.0,11.3546,11.3546,11.2418,11.2938,17800.0
2009-03-04 09:45:00,13.01,13.01,12.9,12.98,16400.0,11.2938,11.2938,11.1984,11.2678,16400.0
2009-03-04 09:50:00,12.98,13.17,12.86,12.87,54900.0,11.2678,11.4327,11.1636,11.1723,54900.0
2009-03-04 09:55:00,12.87,12.88,12.83,12.83,9900.0,11.1723,11.181,11.1376,11.1376,9900.0
2009-03-04 10:00:00,12.84,12.9,12.83,12.87,19100.0,11.1463,11.1984,11.1376,11.1723,19100.0
2009-03-04 10:05:00,12.87,12.87,12.83,12.84,26500.0,11.1723,11.1723,11.1376,11.1463,26500.0
2009-03-04 10:10:00,12.85,12.86,12.78,12.85,36700.0,11.155,11.1636,11.0942,11.155,36700.0
2009-03-04 10:15:00,12.86,12.9,12.85,12.85,13600.0,11.1636,11.1984,11.155,11.155,13600.0
2009-03-04 10:20:00,12.85,12.89,12.8,12.88,10900.0,11.155,11.1897,11.1116,11.181,10900.0
2009-03-04 10:25:00,12.89,12.89,12.82,12.88,14200.0,11.1897,11.1897,11.1289,11.181,14200.0
2009-03-04 10:30:00,12.88,12.89,12.84,12.86,19700.0,11.181,11.1897,11.1463,11.1636,19700.0
2009-03-04 10:35:00,12.86,12.92,12.83,12.92,45100.0,11.1636,11.2157,11.1376,11.2157,45100.0
2009-03-04 10:40:00,12.92,12.98,12.9,12.96,22500.0,11.2157,11.2678,11.1984,11.2504,22500.0
2009-03-04 10:45:00,12.97,13.01,12.95,12.99,19700.0,11.2591,11.2938,11.2418,11.2765,19700.0
2009-03-04 10:50:00,12.99,13.04,12.96,12.99,29600.0,11.2765,11.3199,11.2504,11.2765,29600.0
2009-03-04 10:55:00,12.99,13.01,12.94,12.97,80900.0,11.2765,11.2938,11.2331,11.2591,80900.0
2009-03-04 11:00:00,12.98,13.11,12.98,13.07,71700.0,11.2678,11.3807,11.2678,11.3459,71700.0
2009-03-04 11:05:00,13.07,13.14,13.07,13.12,24100.0,11.3459,11.4067,11.3459,11.3893,24100.0
2009-03-04 11:10:00,13.13,13.14,13.11,13.11,22100.0,11.398,11.4067,11.3807,11.3807,22100.0
2009-03-04 11:15:00,13.11,13.13,13.09,13.09,12500.0,11.3807,11.398,11.3633,11.3633,12500.0
2009-03-04 11:20:00,13.1,13.12,13.06,13.11,14600.0,11.372,11.3893,11.3373,11.3807,14600.0
2009-03-04 11:25:00,13.11,13.16,13.11,13.15,20900.0,11.3807,11.4241,11.3807,11.4154,20900.0
2009-03-04 11:30:00,13.14,13.18,13.09,13.09,56300.0,11.4067,11.4414,11.3633,11.3633,56300.0
2009-03-04 11:35:00,13.09,13.09,13.06,13.09,13600.0,11.3633,11.3633,11.3373,11.3633,13600.0
2009-03-04 11:40:00,13.09,13.14,13.08,13.13,10100.0,11.3633,11.4067,11.3546,11.398,10100.0
2009-03-04 11:45:00,13.14,13.15,13.11,13.15,14100.0,11.4067,11.4154,11.3807,11.4154,14100.0
2009-03-04 11:50:00,13.15,13.18,13.11,13.12,35400.0,11.4154,11.4414,11.3807,11.3893,35400.0
2009-03-04 11:55:00,13.12,13.15,13.08,13.09,32700.0,11.3893,11.4154,11.3546,11.3633,32700.0
2009-03-04 12:00:00,13.1,13.12,13.08,13.08,20200.0,11.372,11.3893,11.3546,11.3546,20200.0
2009-03-04 12:05:00,13.08,13.08,13.03,13.04,21300.0,11.3546,11.3546,11.3112,11.3199,21300.0
2009-03-04 12:10:00,13.05,13.07,13.04,13.04,34500.0,11.3286,11.3459,11.3199,11.3199,34500.0
2009-03-04 12:15:00,13.05,13.05,13.0,13.0,34700.0,11.3286,11.3286,11.2852,11.2852,34700.0
2009-03-04 12:20:00,12.99,13.01,12.96,12.96,30800.0,11.2765,11.2938,11.2504,11.2504,30800.0
2009-03-04 12:25:00,12.97,13.01,12.97,12.99,23400.0,11.2591,11.2938,11.2591,11.2765,23400.0
2009-03-04 12:30:00,13.0,13.02,12.98,13.01,38400.0,11.2852,11.3025,11.2678,11.2938,38400.0
2009-03-04 12:35:00,13.01,13.01,13.0,13.01,15800.0,11.2938,11.2938,11.2852,11.2938,15800.0
2009-03-04 12:40:00,13.01,13.01,12.97,12.97,13200.0,11.2938,11.2938,11.2591,11.2591,13200.0
2009-03-04 12:45:00,12.98,12.99,12.95,12.98,42000.0,11.2678,11.2765,11.2418,11.2678,42000.0
2009-03-04 12:50:00,12.98,13.03,12.97,13.01,52600.0,11.2678,11.3112,11.2591,11.2938,52600.0
2009-03-04 12:55:00,13.0,13.0,12.96,13.0,12100.0,11.2852,11.2852,11.2504,11.2852,12100.0
2009-03-04 13:00:00,13.0,13.02,12.98,13.0,8200.0,11.2852,11.3025,11.2678,11.2852,8200.0
2009-03-04 13:05:00,12.99,13.0,12.95,13.0,10000.0,11.2765,11.2852,11.2418,11.2852,10000.0
2009-03-04 13:10:00,13.0,13.03,12.99,13.01,16600.0,11.2852,11.3112,11.2765,11.2938,16600.0
2009-03-04 13:15:00,13.0,13.04,12.98,13.03,20200.0,11.2852,11.3199,11.2678,11.3112,20200.0
2009-03-04 13:20:00,13.02,13.02,13.0,13.01,12600.0,11.3025,11.3025,11.2852,11.2938,12600.0
2009-03-04 13:25:00,13.01,13.05,13.0,13.0,12100.0,11.2938,11.3286,11.2852,11.2852,12100.0
2009-03-04 13:30:00,13.0,13.05,13.0,13.01,46500.0,11.2852,11.3286,11.2852,11.2938,46500.0
2009-03-04 13:35:00,13.02,13.04,12.99,13.0,28200.0,11.3025,11.3199,11.2765,11.2852,28200.0
2009-03-04 13:40:00,13.0,13.02,12.98,12.99,31000.0,11.2852,11.3025,11.2678,11.2765,31000.0
2009-03-04 13:45:00,12.99,13.04,12.99,13.02,37800.0,11.2765,11.3199,11.2765,11.3025,37800.0
2009-03-04 13:50:00,13.02,13.02,12.98,12.98,16300.0,11.3025,11.3025,11.2678,11.2678,16300.0
2009-03-04 13:55:00,12.99,13.01,12.99,12.99,15700.0,11.2765,11.2938,11.2765,11.2765,15700.0
2009-03-04 14:00:00,12.99,13.04,12.97,13.02,44500.0,11.2765,11.3199,11.2591,11.3025,44500.0
2009-03-04 14:05:00,13.03,13.06,13.02,13.04,46000.0,11.3112,11.3373,11.3025,11.3199,46000.0
2009-03-04 14:10:00,13.03,13.09,13.02,13.07,32500.0,11.3112,11.3633,11.3025,11.3459,32500.0
2009-03-04 14:15:00,13.08,13.12,13.08,13.11,18000.0,11.3546,11.3893,11.3546,11.3807,18000.0
2009-03-04 14:20:00,13.11,13.11,13.07,13.08,30300.0,11.3807,11.3807,11.3459,11.3546,30300.0
2009-03-04 14:25:00,13.07,13.11,13.05,13.07,70500.0,11.3459,11.3807,11.3286,11.3459,70500.0
2009-03-04 14:30:00,13.07,13.1,13.05,13.1,27200.0,11.3459,11.372,11.3286,11.372,27200.0
2009-03-04 14:35:00,13.1,13.18,13.1,13.17,26500.0,11.372,11.4414,11.372,11.4327,26500.0
2009-03-04 14:40:00,13.17,13.19,13.11,13.13,41700.0,11.4327,11.4501,11.3807,11.398,41700.0
2009-03-04 14:45:00,13.14,13.23,13.14,13.23,35000.0,11.4067,11.4848,11.4067,11.4848,35000.0
2009-03-04 14:50:00,13.23,13.25,13.22,13.25,14800.0,11.4848,11.5022,11.4761,11.5022,14800.0
2009-03-04 14:55:00,13.24,13.28,13.21,13.23,54700.0,11.4935,11.5282,11.4675,11.4848,54700.0
2009-03-04 15:00:00,13.23,13.25,13.21,13.22,36100.0,11.4848,11.5022,11.4675,11.4761,36100.0
2009-03-04 15:05:00,13.23,13.24,13.2,13.23,23400.0,11.4848,11.4935,11.4588,11.4848,23400.0
2009-03-04 15:10:00,13.23,13.27,13.22,13.26,26900.0,11.4848,11.5196,11.4761,11.5109,26900.0
2009-03-04 15:15:00,13.25,13.3,13.25,13.28,35100.0,11.5022,11.5456,11.5022,11.5282,35100.0
2009-03-04 15:20:00,13.29,13.3,13.24,13.27,30800.0,11.5369,11.5456,11.4935,11.5196,30800.0
2009-03-04 15:25:00,13.27,13.31,13.25,13.29,22300.0,11.5196,11.5543,11.5022,11.5369,22300.0
2009-03-04 15:30:00,13.27,13.3,13.24,13.24,33400.0,11.5196,11.5456,11.4935,11.4935,33400.0
2009-03-04 15:35:00,13.24,13.26,13.18,13.21,77400.0,11.4935,11.5109,11.4414,11.4675,77400.0
2009-03-04 15:40:00,13.21,13.22,13.17,13.2,30100.0,11.4675,11.4761,11.4327,11.4588,30100.0
2009-03-04 15:45:00,13.2,13.21,13.14,13.14,29800.0,11.4588,11.4675,11.4067,11.4067,29800.0
2009-03-04 15:50:00,13.14,13.17,13.08,13.09,42700.0,11.4067,11.4327,11.3546,11.3633,42700.0
2009-03-04 15:55:00,13.1,13.13,13.06,13.06,106500.0,11.372,11.398,11.3373,11.3373,106500.0
2009-03-05 09:30:00,12.85,12.86,12.68,12.76,34300.0,11.155,11.1636,11.0074,11.0768,34300.0
2009-03-05 09:35:00,12.76,12.88,12.7,12.81,27600.0,11.0768,11.181,11.0247,11.1202,27600.0
2009-03-05 09:40:00,12.81,12.94,12.81,12.86,14100.0,11.1202,11.2331,11.1202,11.1636,14100.0
2009-03-05 09:45:00,12.86,12.91,12.86,12.89,12700.0,11.1636,11.207,11.1636,11.1897,12700.0
2009-03-05 09:50:00,12.89,12.9,12.83,12.87,56700.0,11.1897,11.1984,11.1376,11.1723,56700.0
2009-03-05 09:55:00,12.87,12.91,12.84,12.86,30700.0,11.1723,11.207,11.1463,11.1636,30700.0
2009-03-05 10:00:00,12.86,12.96,12.81,12.95,31300.0,11.1636,11.2504,11.1202,11.2418,31300.0
2009-03-05 10:05:00,12.94,12.95,12.86,12.86,24000.0,11.2331,11.2418,11.1636,11.1636,24000.0
2009-03-05 10:10:00,12.86,12.86,12.8,12.82,18700.0,11.1636,11.1636,11.1116,11.1289,18700.0
2009-03-05 10:15:00,12.81,12.86,12.81,12.85,15500.0,11.1202,11.1636,11.1202,11.155,15500.0
2009-03-05 10:20:00,12.84,12.85,12.82,12.84,29300.0,11.1463,11.155,11.1289,11.1463,29300.0
2009-03-05 10:25:00,12.84,12.91,12.84,12.9,22200.0,11.1463,11.207,11.1463,11.1984,22200.0
2009-03-05 10:30:00,12.91,12.99,12.9,12.99,31500.0,11.207,11.2765,11.1984,11.2765,31500.0
2009-03-05 10:35:00,12.98,13.02,12.97,13.01,38600.0,11.2678,11.3025,11.2591,11.2938,38600.0
2009-03-05 10:40:00,13.01,13.06,13.0,13.04,38400.0,11.2938,11.3373,11.2852,11.3199,38400.0
2009-03-05 10:45:00,13.03,13.03,12.97,13.0,41100.0,11.3112,11.3112,11.2591,11.2852,41100.0
2009-03-05 10:50:00,13.0,13.03,12.93,12.94,38900.0,11.2852,11.3112,11.2244,11.2331,38900.0
2009-03-05 10:55:00,12.95,12.96,12.88,12.89,46600.0,11.2418,11.2504,11.181,11.1897,46600.0
2009-03-05 11:00:00,12.89,12.91,12.86,12.88,30000.0,11.1897,11.207,11.1636,11.181,30000.0
2009-03-05 11:05:00,12.89,12.89,12.82,12.84,25300.0,11.1897,11.1897,11.1289,11.1463,25300.0
2009-03-05 11:10:00,12.84,12.86,12.83,12.85,25600.0,11.1463,11.1636,11.1376,11.155,25600.0
2009-03-05 11:15:00,12.84,12.85,12.78,12.82,54100.0,11.1463,11.155,11.0942,11.1289,54100.0
2009-03-05 11:20:00,12.81,12.86,12.78,12.84,70000.0,11.1202,11.1636,11.0942,11.1463,70000.0
2009-03-05 11:25:00,12.84,12.86,12.78,12.81,86600.0,11.1463,11.1636,11.0942,11.1202,86600.0
2009-03-05 11:30:00,12.81,12.81,12.76,12.78,123200.0,11.1202,11.1202,11.0768,11.0942,123200.0
2009-03-05 11:35:00,12.78,12.79,12.76,12.76,33900.0,11.0942,11.1029,11.0768,11.0768,33900.0
2009-03-05 11:40:00,12.76,12.77,12.7,12.76,44800.0,11.0768,11.0855,11.0247,11.0768,44800.0
2009-03-05 11:45:00,12.76,12.77,12.71,12.71,41700.0,11.0768,11.0855,11.0334,11.0334,41700.0
2009-03-05 11:50:00,12.71,12.72,12.64,12.68,117900.0,11.0334,11.0421,10.9727,11.0074,117900.0
2009-03-05 11:55:00,12.68,12.69,12.66,12.67,18800.0,11.0074,11.0161,10.99,10.9987,18800.0
2009-03-05 12:00:00,12.67,12.7,12.65,12.65,29900.0,10.9987,11.0247,10.9813,10.9813,29900.0
2009-03-05 12:05:00,12.65,12.66,12.63,12.65,50400.0,10.9813,10.99,10.964,10.9813,50400.0
2009-03-05 12:10:00,12.65,12.66,12.64,12.65,39000.0,10.9813,10.99,10.9727,10.9813,39000.0
2009-03-05 12:15:00,12.66,12.7,12.65,12.7,41000.0,10.99,11.0247,10.9813,11.0247,41000.0
2009-03-05 12:20:00,12.7,12.71,12.69,12.69,24800.0,11.0247,11.0334,11.0161,11.0161,24800.0
2009-03-05 12:25:00,12.7,12.72,12.69,12.72,37000.0,11.0247,11.0421,11.0161,11.0421,37000.0
2009-03-05 12:30:00,12.72,12.72,12.7,12.71,13400.0,11.0421,11.0421,11.0247,11.0334,13400.0
2009-03-05 12:35:00,12.7,12.7,12.67,12.68,23500.0,11.0247,11.0247,10.9987,11.0074,23500.0
2009-03-05 12:40:00,12.67,12.68,12.67,12.68,14200.0,10.9987,11.0074,10.9987,11.0074,14200.0
2009-03-05 12:45:00,12.68,12.68,12.61,12.61,41200.0,11.0074,11.0074,10.9466,10.9466,41200.0
2009-03-05 12:50:00,12.61,12.62,12.6,12.61,30200.0,10.9466,10.9553,10.9379,10.9466,30200.0
2009-03-05 12:55:00,12.61,12.61,12.6,12.61,17100.0,10.9466,10.9466,10.9379,10.9466,17100.0
2009-03-05 13:00:00,12.61,12.61,12.58,12.61,23200.0,10.9466,10.9466,10.9206,10.9466,23200.0
2009-03-05 13:05:00,12.61,12.62,12.6,12.61,39700.0,10.9466,10.9553,10.9379,10.9466,39700.0
2009-03-05 13:10:00,12.61,12.64,12.61,12.61,71700.0,10.9466,10.9727,10.9466,10.9466,71700.0
2009-03-05 13:15:00,12.61,12.62,12.59,12.6,36400.0,10.9466,10.9553,10.9293,10.9379,36400.0
2009-03-05 13:20:00,12.6,12.6,12.55,12.56,32100.0,10.9379,10.9379,10.8945,10.9032,32100.0
2009-03-05 13:25:00,12.56,12.56,12.51,12.52,32400.0,10.9032,10.9032,10.8598,10.8685,32400.0
2009-03-05 13:30:00,12.53,12.56,12.51,12.54,33900.0,10.8772,10.9032,10.8598,10.8858,33900.0
2009-03-05 13:35:00,12.54,12.56,12.52,12.56,13400.0,10.8858,10.9032,10.8685,10.9032,13400.0
2009-03-05 13:40:00,12.56,12.57,12.54,12.55,22800.0,10.9032,10.9119,10.8858,10.8945,22800.0
2009-03-05 13:45:00,12.54,12.57,12.54,12.55,28600.0,10.8858,10.9119,10.8858,10.8945,28600.0
2009-03-05 13:50:00,12.54,12.55,12.52,12.54,25800.0,10.8858,10.8945,10.8685,10.8858,25800.0
2009-03-05 13:55:00,12.54,12.55,12.52,12.55,18200.0,10.8858,10.8945,10.8685,10.8945,18200.0
2009-03-05 14:00:00,12.55,12.56,12.52,12.55,17000.0,10.8945,10.9032,10.8685,10.8945,17000.0
2009-03-05 14:05:00,12.55,12.55,12.53,12.55,21500.0,10.8945,10.8945,10.8772,10.8945,21500.0
2009-03-05 14:10:00,12.55,12.55,12.52,12.55,28700.0,10.8945,10.8945,10.8685,10.8945,28700.0
2009-03-05 14:15:00,12.55,12.59,12.53,12.58,21900.0,10.8945,10.9293,10.8772,10.9206,21900.0
2009-03-05 14:20:00,12.58,12.58,12.49,12.5,32800.0,10.9206,10.9206,10.8424,10.8511,32800.0
2009-03-05 14:25:00,12.49,12.52,12.49,12.51,16200.0,10.8424,10.8685,10.8424,10.8598,16200.0
2009-03-05 14:30:00,12.5,12.54,12.49,12.54,31100.0,10.8511,10.8858,10.8424,10.8858,31100.0
2009-03-05 14:35:00,12.54,12.57,12.51,12.52,32400.0,10.8858,10.9119,10.8598,10.8685,32400.0
2009-03-05 14:40:00,12.52,12.52,12.5,12.52,20600.0,10.8685,10.8685,10.8511,10.8685,20600.0
2009-03-05 14:45:00,12.52,12.54,12.47,12.5,67100.0,10.8685,10.8858,10.8251,10.8511,67100.0
2009-03-05 14:50:00,12.49,12.54,12.48,12.49,52300.0,10.8424,10.8858,10.8338,10.8424,52300.0
2009-03-05 14:55:00,12.5,12.53,12.43,12.43,56200.0,10.8511,10.8772,10.7904,10.7904,56200.0
2009-03-05 15:00:00,12.43,12.48,12.42,12.48,40300.0,10.7904,10.8338,10.7817,10.8338,40300.0
2009-03-05 15:05:00,12.47,12.48,12.43,12.44,81600.0,10.8251,10.8338,10.7904,10.799,81600.0
2009-03-05 15:10:00,12.44,12.45,12.4,12.44,175400.0,10.799,10.8077,10.7643,10.799,175400.0
2009-03-05 15:15:00,12.45,12.45,12.41,12.41,97900.0,10.8077,10.8077,10.773,10.773,97900.0
2009-03-05 15:20:00,12.41,12.46,12.4,12.43,100100.0,10.773,10.8164,10.7643,10.7904,100100.0
2009-03-05 15:25:00,12.43,12.5,12.41,12.49,87700.0,10.7904,10.8511,10.773,10.8424,87700.0
2009-03-05 15:30:00,12.48,12.49,12.43,12.44,75300.0,10.8338,10.8424,10.7904,10.799,75300.0
2009-03-05 15:35:00,12.43,12.44,12.36,12.39,91200.0,10.7904,10.799,10.7296,10.7556,91200.0
2009-03-05 15:40:00,12.39,12.41,12.31,12.39,217800.0,10.7556,10.773,10.6862,10.7556,217800.0
2009-03-05 15:45:00,12.39,12.44,12.36,12.44,90400.0,10.7556,10.799,10.7296,10.799,90400.0
2009-03-05 15:50:00,12.43,12.43,12.37,12.4,80900.0,10.7904,10.7904,10.7383,10.7643,80900.0
2009-03-05 15:55:00,12.4,12.44,12.39,12.41,200000.0,10.7643,10.799,10.7556,10.773,200000.0
2009-03-06 09:30:00,12.66,12.66,12.45,12.64,31400.0,10.99,10.99,10.8077,10.9727,31400.0
2009-03-06 09:35:00,12.65,12.75,12.54,12.67,58200.0,10.9813,11.0681,10.8858,10.9987,58200.0
2009-03-06 09:40:00,12.67,12.75,12.67,12.7,75800.0,10.9987,11.0681,10.9987,11.0247,75800.0
2009-03-06 09:45:00,12.7,12.71,12.65,12.7,31500.0,11.0247,11.0334,10.9813,11.0247,31500.0
2009-03-06 09:50:00,12.69,12.72,12.67,12.69,20700.0,11.0161,11.0421,10.9987,11.0161,20700.0
2009-03-06 09:55:00,12.69,12.71,12.65,12.71,22000.0,11.0161,11.0334,10.9813,11.0334,22000.0
2009-03-06 10:00:00,12.71,12.81,12.6,12.65,96300.0,11.0334,11.1202,10.9379,10.9813,96300.0
2009-03-06 10:05:00,12.65,12.69,12.6,12.69,23600.0,10.9813,11.0161,10.9379,11.0161,23600.0
2009-03-06 10:10:00,12.68,12.68,12.49,12.52,60600.0,11.0074,11.0074,10.8424,10.8685,60600.0
2009-03-06 10:15:00,12.52,12.52,12.45,12.52,38100.0,10.8685,10.8685,10.8077,10.8685,38100.0
2009-03-06 10:20:00,12.53,12.56,12.5,12.55,27100.0,10.8772,10.9032,10.8511,10.8945,27100.0
2009-03-06 10:25:00,12.55,12.64,12.54,12.64,27700.0,10.8945,10.9727,10.8858,10.9727,27700.0
2009-03-06 10:30:00,12.63,12.65,12.54,12.56,27900.0,10.964,10.9813,10.8858,10.9032,27900.0
2009-03-06 10:35:00,12.58,12.6,12.51,12.53,125600.0,10.9206,10.9379,10.8598,10.8772,125600.0
2009-03-06 10:40:00,12.53,12.59,12.53,12.59,41600.0,10.8772,10.9293,10.8772,10.9293,41600.0
2009-03-06 10:45:00,12.58,12.58,12.47,12.56,32100.0,10.9206,10.9206,10.8251,10.9032,32100.0
2009-03-06 10:50:00,12.54,12.56,12.47,12.48,41200.0,10.8858,10.9032,10.8251,10.8338,41200.0
2009-03-06 10:55:00,12.48,12.55,12.47,12.51,38800.0,10.8338,10.8945,10.8251,10.8598,38800.0
2009-03-06 11:00:00,12.51,12.54,12.48,12.54,27200.0,10.8598,10.8858,10.8338,10.8858,27200.0
2009-03-06 11:05:00,12.55,12.55,12.43,12.44,22900.0,10.8945,10.8945,10.7904,10.799,22900.0
2009-03-06 11:10:00,12.44,12.49,12.44,12.46,19600.0,10.799,10.8424,10.799,10.8164,19600.0
2009-03-06 11:15:00,12.46,12.47,12.4,12.41,31600.0,10.8164,10.8251,10.7643,10.773,31600.0
2009-03-06 11:20:00,12.41,12.43,12.36,12.37,24500.0,10.773,10.7904,10.7296,10.7383,24500.0
2009-03-06 11:25:00,12.37,12.43,12.37,12.43,18200.0,10.7383,10.7904,10.7383,10.7904,18200.0
2009-03-06 11:30:00,12.44,12.54,12.44,12.51,25400.0,10.799,10.8858,10.799,10.8598,25400.0
2009-03-06 11:35:00,12.51,12.54,12.48,12.48,16700.0,10.8598,10.8858,10.8338,10.8338,16700.0
2009-03-06 11:40:00,12.48,12.49,12.4,12.4,22600.0,10.8338,10.8424,10.7643,10.7643,22600.0
2009-03-06 11:45:00,12.41,12.43,12.38,12.42,19100.0,10.773,10.7904,10.747,10.7817,19100.0
2009-03-06 11:50:00,12.43,12.45,12.39,12.43,25500.0,10.7904,10.8077,10.7556,10.7904,25500.0
2009-03-06 11:55:00,12.42,12.44,12.4,12.4,16300.0,10.7817,10.799,10.7643,10.7643,16300.0
2009-03-06 12:00:00,12.41,12.47,12.4,12.43,18000.0,10.773,10.8251,10.7643,10.7904,18000.0
2009-03-06 12:05:00,12.43,12.51,12.43,12.51,11600.0,10.7904,10.8598,10.7904,10.8598,11600.0
2009-03-06 12:10:00,12.5,12.5,12.44,12.44,12500.0,10.8511,10.8511,10.799,10.799,12500.0
2009-03-06 12:15:00,12.45,12.51,12.45,12.45,18400.0,10.8077,10.8598,10.8077,10.8077,18400.0
2009-03-06 12:20:00,12.46,12.48,12.43,12.43,14300.0,10.8164,10.8338,10.7904,10.7904,14300.0
2009-03-06 12:25:00,12.42,12.42,12.4,12.4,8900.0,10.7817,10.7817,10.7643,10.7643,8900.0
2009-03-06 12:30:00,12.4,12.42,12.37,12.41,49800.0,10.7643,10.7817,10.7383,10.773,49800.0
2009-03-06 12:35:00,12.41,12.42,12.33,12.33,59900.0,10.773,10.7817,10.7035,10.7035,59900.0
2009-03-06 12:40:00,12.33,12.33,12.19,12.22,109300.0,10.7035,10.7035,10.582,10.6081,109300.0
2009-03-06 12:45:00,12.23,12.24,12.17,12.22,31700.0,10.6167,10.6254,10.5647,10.6081,31700.0
2009-03-06 12:50:00,12.22,12.29,12.22,12.27,18600.0,10.6081,10.6688,10.6081,10.6515,18600.0
2009-03-06 12:55:00,12.26,12.35,12.26,12.34,18200.0,10.6428,10.7209,10.6428,10.7122,18200.0
2009-03-06 13:00:00,12.34,12.34,12.3,12.31,18000.0,10.7122,10.7122,10.6775,10.6862,18000.0
2009-03-06 13:05:00,12.31,12.32,12.26,12.29,37700.0,10.6862,10.6949,10.6428,10.6688,37700.0
2009-03-06 13:10:00,12.29,12.3,12.23,12.23,17100.0,10.6688,10.6775,10.6167,10.6167,17100.0
2009-03-06 13:15:00,12.24,12.26,12.23,12.25,12300.0,10.6254,10.6428,10.6167,10.6341,12300.0
2009-03-06 13:20:00,12.26,12.28,12.25,12.28,19400.0,10.6428,10.6601,10.6341,10.6601,19400.0
2009-03-06 13:25:00,12.29,12.29,12.27,12.27,34400.0,10.6688,10.6688,10.6515,10.6515,34400.0
2009-03-06 13:30:00,12.27,12.27,12.22,12.23,19800.0,10.6515,10.6515,10.6081,10.6167,19800.0
2009-03-06 13:35:00,12.23,12.29,12.22,12.25,55600.0,10.6167,10.6688,10.6081,10.6341,55600.0
2009-03-06 13:40:00,12.25,12.25,12.21,12.21,30900.0,10.6341,10.6341,10.5994,10.5994,30900.0
2009-03-06 13:45:00,12.21,12.22,12.16,12.16,49700.0,10.5994,10.6081,10.556,10.556,49700.0
2009-03-06 13:50:00,12.17,12.25,12.16,12.24,46800.0,10.5647,10.6341,10.556,10.6254,46800.0
2009-03-06 13:55:00,12.23,12.26,12.22,12.25,24200.0,10.6167,10.6428,10.6081,10.6341,24200.0
2009-03-06 14:00:00,12.25,12.31,12.25,12.26,52000.0,10.6341,10.6862,10.6341,10.6428,52000.0
2009-03-06 14:05:00,12.26,12.33,12.25,12.32,27500.0,10.6428,10.7035,10.6341,10.6949,27500.0
2009-03-06 14:10:00,12.32,12.33,12.29,12.33,32400.0,10.6949,10.7035,10.6688,10.7035,32400.0
2009-03-06 14:15:00,12.32,12.34,12.3,12.31,31100.0,10.6949,10.7122,10.6775,10.6862,31100.0
2009-03-06 14:20:00,12.32,12.33,12.3,12.32,25300.0,10.6949,10.7035,10.6775,10.6949,25300.0
2009-03-06 14:25:00,12.32,12.32,12.26,12.28,88000.0,10.6949,10.6949,10.6428,10.6601,88000.0
2009-03-06 14:30:00,12.28,12.29,12.26,12.27,37800.0,10.6601,10.6688,10.6428,10.6515,37800.0
2009-03-06 14:35:00,12.27,12.32,12.26,12.31,24500.0,10.6515,10.6949,10.6428,10.6862,24500.0
2009-03-06 14:40:00,12.3,12.31,12.24,12.25,31300.0,10.6775,10.6862,10.6254,10.6341,31300.0
2009-03-06 14:45:00,12.25,12.28,12.24,12.24,21600.0,10.6341,10.6601,10.6254,10.6254,21600.0
2009-03-06 14:50:00,12.24,12.25,12.22,12.23,27300.0,10.6254,10.6341,10.6081,10.6167,27300.0
2009-03-06 14:55:00,12.23,12.24,12.22,12.24,27600.0,10.6167,10.6254,10.6081,10.6254,27600.0
2009-03-06 15:00:00,12.24,12.26,12.22,12.24,40900.0,10.6254,10.6428,10.6081,10.6254,40900.0
2009-03-06 15:05:00,12.24,12.25,12.22,12.24,28500.0,10.6254,10.6341,10.6081,10.6254,28500.0
2009-03-06 15:10:00,12.25,12.26,12.19,12.19,71300.0,10.6341,10.6428,10.582,10.582,71300.0
2009-03-06 15:15:00,12.2,12.24,12.17,12.21,120500.0,10.5907,10.6254,10.5647,10.5994,120500.0
2009-03-06 15:20:00,12.2,12.21,12.18,12.19,69100.0,10.5907,10.5994,10.5733,10.582,69100.0
2009-03-06 15:25:00,12.19,12.21,12.18,12.2,47500.0,10.582,10.5994,10.5733,10.5907,47500.0
2009-03-06 15:30:00,12.2,12.24,12.16,12.24,99700.0,10.5907,10.6254,10.556,10.6254,99700.0
2009-03-06 15:35:00,12.24,12.25,12.2,12.22,47600.0,10.6254,10.6341,10.5907,10.6081,47600.0
2009-03-06 15:40:00,12.22,12.33,12.22,12.3,97700.0,10.6081,10.7035,10.6081,10.6775,97700.0
2009-03-06 15:45:00,12.32,12.38,12.3,12.37,224100.0,10.6949,10.747,10.6775,10.7383,224100.0
2009-03-06 15:50:00,12.36,12.44,12.34,12.43,158800.0,10.7296,10.799,10.7122,10.7904,158800.0
2009-03-06 15:55:00,12.43,12.47,12.42,12.45,186400.0,10.7904,10.8251,10.7817,10.8077,186400.0
2009-03-09 09:30:00,12.33,12.45,12.08,12.12,30400.0,10.7035,10.8077,10.4865,10.5212,30400.0
2009-03-09 09:35:00,12.1,12.32,12.1,12.27,46500.0,10.5039,10.6949,10.5039,10.6515,46500.0
2009-03-09 09:40:00,12.27,12.34,12.15,12.17,26700.0,10.6515,10.7122,10.5473,10.5647,26700.0
2009-03-09 09:45:00,12.19,12.31,12.16,12.31,20000.0,10.582,10.6862,10.556,10.6862,20000.0
2009-03-09 09:50:00,12.31,12.34,12.28,12.29,20500.0,10.6862,10.7122,10.6601,10.6688,20500.0
2009-03-09 09:55:00,12.3,12.32,12.28,12.28,20900.0,10.6775,10.6949,10.6601,10.6601,20900.0
2009-03-09 10:00:00,12.28,12.34,12.28,12.33,19200.0,10.6601,10.7122,10.6601,10.7035,19200.0
2009-03-09 10:05:00,12.33,12.45,12.33,12.41,24200.0,10.7035,10.8077,10.7035,10.773,24200.0
2009-03-09 10:10:00,12.41,12.44,12.4,12.42,13400.0,10.773,10.799,10.7643,10.7817,13400.0
2009-03-09 10:15:00,12.41,12.48,12.41,12.48,10800.0,10.773,10.8338,10.773,10.8338,10800.0
2009-03-09 10:20:00,12.47,12.48,12.46,12.46,20800.0,10.8251,10.8338,10.8164,10.8164,20800.0
2009-03-09 10:25:00,12.46,12.47,12.44,12.45,22400.0,10.8164,10.8251,10.799,10.8077,22400.0
2009-03-09 10:30:00,12.45,12.47,12.35,12.36,27500.0,10.8077,10.8251,10.7209,10.7296,27500.0
2009-03-09 10:35:00,12.36,12.38,12.33,12.36,20400.0,10.7296,10.747,10.7035,10.7296,20400.0
2009-03-09 10:40:00,12.37,12.48,12.36,12.47,20700.0,10.7383,10.8338,10.7296,10.8251,20700.0
2009-03-09 10:45:00,12.48,12.53,12.48,12.51,32000.0,10.8338,10.8772,10.8338,10.8598,32000.0
2009-03-09 10:50:00,12.52,12.56,12.49,12.53,26900.0,10.8685,10.9032,10.8424,10.8772,26900.0
2009-03-09 10:55:00,12.52,12.54,12.47,12.48,30000.0,10.8685,10.8858,10.8251,10.8338,30000.0
2009-03-09 11:00:00,12.49,12.55,12.48,12.52,24900.0,10.8424,10.8945,10.8338,10.8685,24900.0
2009-03-09 11:05:00,12.53,12.53,12.44,12.45,12100.0,10.8772,10.8772,10.799,10.8077,12100.0
2009-03-09 11:10:00,12.45,12.48,12.44,12.47,16900.0,10.8077,10.8338,10.799,10.8251,16900.0
2009-03-09 11:15:00,12.47,12.49,12.46,12.46,22500.0,10.8251,10.8424,10.8164,10.8164,22500.0
2009-03-09 11:20:00,12.46,12.47,12.43,12.46,17800.0,10.8164,10.8251,10.7904,10.8164,17800.0
2009-03-09 11:25:00,12.45,12.52,12.45,12.5,16400.0,10.8077,10.8685,10.8077,10.8511,16400.0
2009-03-09 11:30:00,12.51,12.54,12.47,12.5,21900.0,10.8598,10.8858,10.8251,10.8511,21900.0
2009-03-09 11:35:00,12.51,12.53,12.5,12.52,13900.0,10.8598,10.8772,10.8511,10.8685,13900.0
2009-03-09 11:40:00,12.51,12.53,12.48,12.52,15700.0,10.8598,10.8772,10.8338,10.8685,15700.0
2009-03-09 11:45:00,12.53,12.58,12.53,12.57,36900.0,10.8772,10.9206,10.8772,10.9119,36900.0
2009-03-09 11:50:00,12.58,12.61,12.56,12.56,22600.0,10.9206,10.9466,10.9032,10.9032,22600.0
2009-03-09 11:55:00,12.56,12.58,12.54,12.56,38300.0,10.9032,10.9206,10.8858,10.9032,38300.0
2009-03-09 12:00:00,12.57,12.64,12.56,12.64,41400.0,10.9119,10.9727,10.9032,10.9727,41400.0
2009-03-09 12:05:00,12.65,12.66,12.63,12.63,28800.0,10.9813,10.99,10.964,10.964,28800.0
2009-03-09 12:10:00,12.64,12.71,12.63,12.7,62500.0,10.9727,11.0334,10.964,11.0247,62500.0
2009-03-09 12:15:00,12.7,12.71,12.7,12.71,28900.0,11.0247,11.0334,11.0247,11.0334,28900.0
2009-03-09 12:20:00,12.7,12.78,12.7,12.72,81500.0,11.0247,11.0942,11.0247,11.0421,81500.0
2009-03-09 12:25:00,12.73,12.73,12.67,12.68,65300.0,11.0508,11.0508,10.9987,11.0074,65300.0
2009-03-09 12:30:00,12.67,12.68,12.65,12.67,21100.0,10.9987,11.0074,10.9813,10.9987,21100.0
2009-03-09 12:35:00,12.66,12.69,12.65,12.65,33800.0,10.99,11.0161,10.9813,10.9813,33800.0
2009-03-09 12:40:00,12.65,12.66,12.64,12.65,22300.0,10.9813,10.99,10.9727,10.9813,22300.0
2009-03-09 12:45:00,12.65,12.66,12.65,12.66,3100.0,10.9813,10.99,10.9813,10.99,3100.0
2009-03-09 12:50:00,12.65,12.65,12.62,12.62,12600.0,10.9813,10.9813,10.9553,10.9553,12600.0
2009-03-09 12:55:00,12.62,12.63,12.62,12.62,4600.0,10.9553,10.964,10.9553,10.9553,4600.0
2009-03-09 13:00:00,12.62,12.63,12.6,12.6,23000.0,10.9553,10.964,10.9379,10.9379,23000.0
2009-03-09 13:05:00,12.6,12.61,12.58,12.6,62700.0,10.9379,10.9466,10.9206,10.9379,62700.0
2009-03-09 13:10:00,12.6,12.6,12.55,12.55,20800.0,10.9379,10.9379,10.8945,10.8945,20800.0
2009-03-09 13:15:00,12.54,12.54,12.53,12.54,3900.0,10.8858,10.8858,10.8772,10.8858,3900.0
2009-03-09 13:20:00,12.54,12.55,12.53,12.53,17800.0,10.8858,10.8945,10.8772,10.8772,17800.0
2009-03-09 13:25:00,12.53,12.61,12.5,12.6,74800.0,10.8772,10.9466,10.8511,10.9379,74800.0
2009-03-09 13:30:00,12.6,12.63,12.6,12.63,46900.0,10.9379,10.964,10.9379,10.964,46900.0
2009-03-09 13:35:00,12.63,12.65,12.61,12.62,20900.0,10.964,10.9813,10.9466,10.9553,20900.0
2009-03-09 13:40:00,12.61,12.64,12.61,12.63,17600.0,10.9466,10.9727,10.9466,10.964,17600.0
2009-03-09 13:45:00,12.64,12.68,12.63,12.68,41800.0,10.9727,11.0074,10.964,11.0074,41800.0
2009-03-09 13:50:00,12.68,12.73,12.68,12.72,57300.0,11.0074,11.0508,11.0074,11.0421,57300.0
2009-03-09 13:55:00,12.72,12.73,12.68,12.69,40700.0,11.0421,11.0508,11.0074,11.0161,40700.0
2009-03-09 14:00:00,12.7,12.79,12.67,12.78,73800.0,11.0247,11.1029,10.9987,11.0942,73800.0
2009-03-09 14:05:00,12.78,12.79,12.76,12.76,35900.0,11.0942,11.1029,11.0768,11.0768,35900.0
2009-03-09 14:10:00,12.77,12.78,12.7,12.71,40300.0,11.0855,11.0942,11.0247,11.0334,40300.0
2009-03-09 14:15:00,12.72,12.76,12.7,12.74,32200.0,11.0421,11.0768,11.0247,11.0595,32200.0
2009-03-09 14:20:00,12.73,12.73,12.7,12.71,30500.0,11.0508,11.0508,11.0247,11.0334,30500.0
2009-03-09 14:25:00,12.7,12.75,12.7,12.75,33300.0,11.0247,11.0681,11.0247,11.0681,33300.0
2009-03-09 14:30:00,12.75,12.76,12.63,12.64,93400.0,11.0681,11.0768,10.964,10.9727,93400.0
2009-03-09 14:35:00,12.64,12.64,12.6,12.62,49600.0,10.9727,10.9727,10.9379,10.9553,49600.0
2009-03-09 14:40:00,12.62,12.66,12.62,12.66,74800.0,10.9553,10.99,10.9553,10.99,74800.0
2009-03-09 14:45:00,12.66,12.73,12.64,12.71,66300.0,10.99,11.0508,10.9727,11.0334,66300.0
2009-03-09 14:50:00,12.72,12.77,12.72,12.76,44700.0,11.0421,11.0855,11.0421,11.0768,44700.0
2009-03-09 14:55:00,12.75,12.78,12.75,12.76,56100.0,11.0681,11.0942,11.0681,11.0768,56100.0
2009-03-09 15:00:00,12.76,12.8,12.75,12.79,56200.0,11.0768,11.1116,11.0681,11.1029,56200.0
2009-03-09 15:05:00,12.79,12.8,12.71,12.73,54900.0,11.1029,11.1116,11.0334,11.0508,54900.0
2009-03-09 15:10:00,12.73,12.73,12.67,12.67,53200.0,11.0508,11.0508,10.9987,10.9987,53200.0
2009-03-09 15:15:00,12.68,12.68,12.65,12.67,52500.0,11.0074,11.0074,10.9813,10.9987,52500.0
2009-03-09 15:20:00,12.67,12.68,12.64,12.67,63000.0,10.9987,11.0074,10.9727,10.9987,63000.0
2009-03-09 15:25:00,12.67,12.76,12.67,12.76,122300.0,10.9987,11.0768,10.9987,11.0768,122300.0
2009-03-09 15:30:00,12.75,12.81,12.74,12.77,67100.0,11.0681,11.1202,11.0595,11.0855,67100.0
2009-03-09 15:35:00,12.77,12.83,12.76,12.81,171400.0,11.0855,11.1376,11.0768,11.1202,171400.0
2009-03-09 15:40:00,12.81,12.81,12.76,12.79,122400.0,11.1202,11.1202,11.0768,11.1029,122400.0
2009-03-09 15:45:00,12.8,12.8,12.77,12.79,101100.0,11.1116,11.1116,11.0855,11.1029,101100.0
2009-03-09 15:50:00,12.78,12.8,12.76,12.77,122000.0,11.0942,11.1116,11.0768,11.0855,122000.0
2009-03-09 15:55:00,12.77,12.78,12.75,12.78,134200.0,11.0855,11.0942,11.0681,11.0942,134200.0
2009-03-10 09:30:00,12.94,12.94,12.79,12.83,20800.0,11.2331,11.2331,11.1029,11.1376,20800.0
2009-03-10 09:35:00,12.82,12.92,12.82,12.91,10500.0,11.1289,11.2157,11.1289,11.207,10500.0
2009-03-10 09:40:00,12.9,13.01,12.87,13.0,41400.0,11.1984,11.2938,11.1723,11.2852,41400.0
2009-03-10 09:45:00,13.01,13.03,12.98,13.02,23000.0,11.2938,11.3112,11.2678,11.3025,23000.0
2009-03-10 09:50:00,13.01,13.1,13.01,13.1,49300.0,11.2938,11.372,11.2938,11.372,49300.0
2009-03-10 09:55:00,13.09,13.1,12.95,12.95,15800.0,11.3633,11.372,11.2418,11.2418,15800.0
2009-03-10 10:00:00,12.95,12.96,12.88,12.88,27900.0,11.2418,11.2504,11.181,11.181,27900.0
2009-03-10 10:05:00,12.88,12.9,12.83,12.83,39700.0,11.181,11.1984,11.1376,11.1376,39700.0
2009-03-10 10:10:00,12.84,12.9,12.83,12.9,79000.0,11.1463,11.1984,11.1376,11.1984,79000.0
2009-03-10 10:15:00,12.9,13.05,12.9,13.03,92700.0,11.1984,11.3286,11.1984,11.3112,92700.0
2009-03-10 10:20:00,13.02,13.07,13.02,13.07,11500.0,11.3025,11.3459,11.3025,11.3459,11500.0
2009-03-10 10:25:00,13.08,13.08,12.99,13.0,8800.0,11.3546,11.3546,11.2765,11.2852,8800.0
2009-03-10 10:30:00,12.99,13.0,12.99,12.99,7400.0,11.2765,11.2852,11.2765,11.2765,7400.0
2009-03-10 10:35:00,12.99,12.99,12.97,12.98,15100.0,11.2765,11.2765,11.2591,11.2678,15100.0
2009-03-10 10:40:00,12.98,12.99,12.96,12.97,11000.0,11.2678,11.2765,11.2504,11.2591,11000.0
2009-03-10 10:45:00,12.97,12.98,12.96,12.97,13600.0,11.2591,11.2678,11.2504,11.2591,13600.0
2009-03-10 10:50:00,12.97,13.0,12.96,13.0,6400.0,11.2591,11.2852,11.2504,11.2852,6400.0
2009-03-10 10:55:00,13.0,13.0,12.94,12.95,14000.0,11.2852,11.2852,11.2331,11.2418,14000.0
2009-03-10 11:00:00,12.94,12.94,12.91,12.92,10500.0,11.2331,11.2331,11.207,11.2157,10500.0
2009-03-10 11:05:00,12.92,12.92,12.9,12.91,8900.0,11.2157,11.2157,11.1984,11.207,8900.0
2009-03-10 11:10:00,12.91,12.93,12.9,12.93,4400.0,11.207,11.2244,11.1984,11.2244,4400.0
2009-03-10 11:15:00,12.93,13.02,12.93,13.02,24500.0,11.2244,11.3025,11.2244,11.3025,24500.0
2009-03-10 11:20:00,13.02,13.04,12.94,13.03,28000.0,11.3025,11.3199,11.2331,11.3112,28000.0
2009-03-10 11:25:00,13.03,13.08,13.02,13.08,13300.0,11.3112,11.3546,11.3025,11.3546,13300.0
2009-03-10 11:30:00,13.09,13.13,13.08,13.12,20900.0,11.3633,11.398,11.3546,11.3893,20900.0
2009-03-10 11:35:00,13.13,13.16,13.1,13.1,45100.0,11.398,11.4241,11.372,11.372,45100.0
2009-03-10 11:40:00,13.11,13.12,13.1,13.11,6900.0,11.3807,11.3893,11.372,11.3807,6900.0
2009-03-10 11:45:00,13.11,13.12,13.1,13.11,4400.0,11.3807,11.3893,11.372,11.3807,4400.0
2009-03-10 11:50:00,13.12,13.17,13.12,13.16,32700.0,11.3893,11.4327,11.3893,11.4241,32700.0
2009-03-10 11:55:00,13.16,13.3,13.16,13.28,50000.0,11.4241,11.5456,11.4241,11.5282,50000.0
2009-03-10 12:00:00,13.28,13.32,13.25,13.31,35900.0,11.5282,11.563,11.5022,11.5543,35900.0
2009-03-10 12:05:00,13.31,13.32,13.28,13.28,9700.0,11.5543,11.563,11.5282,11.5282,9700.0
2009-03-10 12:10:00,13.29,13.29,13.26,13.26,6900.0,11.5369,11.5369,11.5109,11.5109,6900.0
2009-03-10 12:15:00,13.25,13.25,13.21,13.21,8500.0,11.5022,11.5022,11.4675,11.4675,8500.0
2009-03-10 12:20:00,13.21,13.22,13.2,13.2,3400.0,11.4675,11.4761,11.4588,11.4588,3400.0
2009-03-10 12:25:00,13.2,13.21,13.2,13.2,4200.0,11.4588,11.4675,11.4588,11.4588,4200.0
2009-03-10 12:30:00,13.2,13.2,13.16,13.16,25300.0,11.4588,11.4588,11.4241,11.4241,25300.0
2009-03-10 12:35:00,13.16,13.17,13.15,13.16,20000.0,11.4241,11.4327,11.4154,11.4241,20000.0
2009-03-10 12:40:00,13.17,13.17,13.14,13.14,18100.0,11.4327,11.4327,11.4067,11.4067,18100.0
2009-03-10 12:45:00,13.13,13.14,13.1,13.12,13400.0,11.398,11.4067,11.372,11.3893,13400.0
2009-03-10 12:50:00,13.12,13.14,13.09,13.09,10400.0,11.3893,11.4067,11.3633,11.3633,10400.0
2009-03-10 12:55:00,13.09,13.09,13.07,13.09,8800.0,11.3633,11.3633,11.3459,11.3633,8800.0
2009-03-10 13:00:00,13.09,13.09,13.07,13.08,14900.0,11.3633,11.3633,11.3459,11.3546,14900.0
2009-03-10 13:05:00,13.08,13.09,13.07,13.08,13000.0,11.3546,11.3633,11.3459,11.3546,13000.0
2009-03-10 13:10:00,13.09,13.11,13.08,13.1,16100.0,11.3633,11.3807,11.3546,11.372,16100.0
2009-03-10 13:15:00,13.1,13.12,13.09,13.09,12800.0,11.372,11.3893,11.3633,11.3633,12800.0
2009-03-10 13:20:00,13.09,13.11,13.09,13.1,16700.0,11.3633,11.3807,11.3633,11.372,16700.0
2009-03-10 13:25:00,13.1,13.11,13.08,13.09,10900.0,11.372,11.3807,11.3546,11.3633,10900.0
2009-03-10 13:30:00,13.09,13.15,13.08,13.15,13300.0,11.3633,11.4154,11.3546,11.4154,13300.0
2009-03-10 13:35:00,13.16,13.16,13.14,13.15,8700.0,11.4241,11.4241,11.4067,11.4154,8700.0
2009-03-10 13:40:00,13.15,13.22,13.14,13.22,13600.0,11.4154,11.4761,11.4067,11.4761,13600.0
2009-03-10 13:45:00,13.21,13.21,13.16,13.16,12900.0,11.4675,11.4675,11.4241,11.4241,12900.0
2009-03-10 13:50:00,13.17,13.17,13.14,13.14,23100.0,11.4327,11.4327,11.4067,11.4067,23100.0
2009-03-10 13:55:00,13.14,13.15,13.14,13.15,9700.0,11.4067,11.4154,11.4067,11.4154,9700.0
2009-03-10 14:00:00,13.15,13.16,13.14,13.15,7800.0,11.4154,11.4241,11.4067,11.4154,7800.0
2009-03-10 14:05:00,13.15,13.15,13.11,13.11,16700.0,11.4154,11.4154,11.3807,11.3807,16700.0
2009-03-10 14:10:00,13.12,13.13,13.07,13.1,16300.0,11.3893,11.398,11.3459,11.372,16300.0
2009-03-10 14:15:00,13.1,13.1,13.06,13.06,16200.0,11.372,11.372,11.3373,11.3373,16200.0
2009-03-10 14:20:00,13.07,13.09,13.05,13.08,19800.0,11.3459,11.3633,11.3286,11.3546,19800.0
2009-03-10 14:25:00,13.09,13.15,13.09,13.11,26000.0,11.3633,11.4154,11.3633,11.3807,26000.0
2009-03-10 14:30:00,13.1,13.17,13.1,13.16,36000.0,11.372,11.4327,11.372,11.4241,36000.0
2009-03-10 14:35:00,13.17,13.17,13.12,13.12,18400.0,11.4327,11.4327,11.3893,11.3893,18400.0
2009-03-10 14:40:00,13.13,13.13,13.12,13.13,6600.0,11.398,11.398,11.3893,11.398,6600.0
2009-03-10 14:45:00,13.12,13.15,13.05,13.05,36900.0,11.3893,11.4154,11.3286,11.3286,36900.0
2009-03-10 14:50:00,13.05,13.09,13.05,13.07,18400.0,11.3286,11.3633,11.3286,11.3459,18400.0
2009-03-10 14:55:00,13.07,13.13,13.07,13.13,28500.0,11.3459,11.398,11.3459,11.398,28500.0
2009-03-10 15:00:00,13.12,13.13,13.11,13.11,26100.0,11.3893,11.398,11.3807,11.3807,26100.0
2009-03-10 15:05:00,13.11,13.15,13.1,13.11,20200.0,11.3807,11.4154,11.372,11.3807,20200.0
2009-03-10 15:10:00,13.1,13.11,13.06,13.06,36200.0,11.372,11.3807,11.3373,11.3373,36200.0
2009-03-10 15:15:00,13.06,13.07,13.02,13.03,49700.0,11.3373,11.3459,11.3025,11.3112,49700.0
2009-03-10 15:20:00,13.03,13.08,13.03,13.04,49500.0,11.3112,11.3546,11.3112,11.3199,49500.0
2009-03-10 15:25:00,13.04,13.08,13.04,13.07,48500.0,11.3199,11.3546,11.3199,11.3459,48500.0
2009-03-10 15:30:00,13.07,13.09,13.04,13.05,46600.0,11.3459,11.3633,11.3199,11.3286,46600.0
2009-03-10 15:35:00,13.05,13.07,13.05,13.05,44200.0,11.3286,11.3459,11.3286,11.3286,44200.0
2009-03-10 15:40:00,13.05,13.06,13.04,13.06,62000.0,11.3286,11.3373,11.3199,11.3373,62000.0
2009-03-10 15:45:00,13.06,13.06,13.02,13.03,77500.0,11.3373,11.3373,11.3025,11.3112,77500.0
2009-03-10 15:50:00,13.03,13.06,13.02,13.04,87200.0,11.3112,11.3373,11.3025,11.3199,87200.0
2009-03-10 15:55:00,13.04,13.08,13.04,13.06,96000.0,11.3199,11.3546,11.3199,11.3373,96000.0
2009-03-11 09:30:00,13.17,13.26,13.0,13.02,15600.0,11.4327,11.5109,11.2852,11.3025,15600.0
2009-03-11 09:35:00,13.01,13.01,12.93,12.96,27000.0,11.2938,11.2938,11.2244,11.2504,27000.0
2009-03-11 09:40:00,12.98,13.0,12.9,12.98,59200.0,11.2678,11.2852,11.1984,11.2678,59200.0
2009-03-11 09:45:00,12.96,12.99,12.92,12.98,35600.0,11.2504,11.2765,11.2157,11.2678,35600.0
2009-03-11 09:50:00,12.98,13.12,12.97,13.11,32100.0,11.2678,11.3893,11.2591,11.3807,32100.0
2009-03-11 09:55:00,13.11,13.11,13.04,13.06,44700.0,11.3807,11.3807,11.3199,11.3373,44700.0
2009-03-11 10:00:00,13.06,13.07,13.04,13.05,38200.0,11.3373,11.3459,11.3199,11.3286,38200.0
2009-03-11 10:05:00,13.05,13.09,13.03,13.04,51600.0,11.3286,11.3633,11.3112,11.3199,51600.0
2009-03-11 10:10:00,13.03,13.1,13.02,13.08,21200.0,11.3112,11.372,11.3025,11.3546,21200.0
2009-03-11 10:15:00,13.08,13.1,13.06,13.07,30400.0,11.3546,11.372,11.3373,11.3459,30400.0
2009-03-11 10:20:00,13.09,13.09,13.0,13.04,35600.0,11.3633,11.3633,11.2852,11.3199,35600.0
2009-03-11 10:25:00,13.05,13.09,13.05,13.08,21400.0,11.3286,11.3633,11.3286,11.3546,21400.0
2009-03-11 10:30:00,13.09,13.1,13.04,13.06,24500.0,11.3633,11.372,11.3199,11.3373,24500.0
2009-03-11 10:35:00,13.06,13.06,12.98,12.98,66300.0,11.3373,11.3373,11.2678,11.2678,66300.0
2009-03-11 10:40:00,12.98,12.99,12.96,12.98,29600.0,11.2678,11.2765,11.2504,11.2678,29600.0
2009-03-11 10:45:00,12.98,13.04,12.97,13.02,57700.0,11.2678,11.3199,11.2591,11.3025,57700.0
2009-03-11 10:50:00,13.03,13.09,13.02,13.07,76600.0,11.3112,11.3633,11.3025,11.3459,76600.0
2009-03-11 10:55:00,13.07,13.09,13.06,13.08,23100.0,11.3459,11.3633,11.3373,11.3546,23100.0
2009-03-11 11:00:00,13.09,13.11,13.08,13.1,49800.0,11.3633,11.3807,11.3546,11.372,49800.0
2009-03-11 11:05:00,13.11,13.11,13.06,13.07,223800.0,11.3807,11.3807,11.3373,11.3459,223800.0
2009-03-11 11:10:00,13.08,13.09,12.96,12.97,72900.0,11.3546,11.3633,11.2504,11.2591,72900.0
2009-03-11 11:15:00,12.98,12.99,12.95,12.98,54000.0,11.2678,11.2765,11.2418,11.2678,54000.0
2009-03-11 11:20:00,12.98,12.98,12.94,12.95,43400.0,11.2678,11.2678,11.2331,11.2418,43400.0
2009-03-11 11:25:00,12.95,12.95,12.93,12.93,31500.0,11.2418,11.2418,11.2244,11.2244,31500.0
2009-03-11 11:30:00,12.94,12.97,12.94,12.95,49500.0,11.2331,11.2591,11.2331,11.2418,49500.0
2009-03-11 11:35:00,12.95,12.97,12.9,12.96,48800.0,11.2418,11.2591,11.1984,11.2504,48800.0
2009-03-11 11:40:00,12.96,12.97,12.9,12.9,58100.0,11.2504,11.2591,11.1984,11.1984,58100.0
2009-03-11 11:45:00,12.89,12.94,12.89,12.94,33300.0,11.1897,11.2331,11.1897,11.2331,33300.0
2009-03-11 11:50:00,12.94,12.97,12.94,12.95,54700.0,11.2331,11.2591,11.2331,11.2418,54700.0
2009-03-11 11:55:00,12.95,12.95,12.94,12.95,9100.0,11.2418,11.2418,11.2331,11.2418,9100.0
2009-03-11 12:00:00,12.95,12.97,12.94,12.97,30400.0,11.2418,11.2591,11.2331,11.2591,30400.0
2009-03-11 12:05:00,12.97,13.0,12.97,12.99,33300.0,11.2591,11.2852,11.2591,11.2765,33300.0
2009-03-11 12:10:00,12.99,13.01,12.97,13.0,40700.0,11.2765,11.2938,11.2591,11.2852,40700.0
2009-03-11 12:15:00,13.0,13.01,12.97,12.97,21000.0,11.2852,11.2938,11.2591,11.2591,21000.0
2009-03-11 12:20:00,12.97,12.98,12.93,12.95,43700.0,11.2591,11.2678,11.2244,11.2418,43700.0
2009-03-11 12:25:00,12.95,12.97,12.94,12.95,34700.0,11.2418,11.2591,11.2331,11.2418,34700.0
2009-03-11 12:30:00,12.95,13.0,12.95,13.0,30100.0,11.2418,11.2852,11.2418,11.2852,30100.0
2009-03-11 12:35:00,13.0,13.01,12.92,12.92,45200.0,11.2852,11.2938,11.2157,11.2157,45200.0
2009-03-11 12:40:00,12.91,12.93,12.9,12.91,28600.0,11.207,11.2244,11.1984,11.207,28600.0
2009-03-11 12:45:00,12.91,12.91,12.89,12.9,21900.0,11.207,11.207,11.1897,11.1984,21900.0
2009-03-11 12:50:00,12.9,12.93,12.89,12.93,19700.0,11.1984,11.2244,11.1897,11.2244,19700.0
2009-03-11 12:55:00,12.93,12.94,12.92,12.93,19600.0,11.2244,11.2331,11.2157,11.2244,19600.0
2009-03-11 13:00:00,12.94,12.95,12.93,12.95,17100.0,11.2331,11.2418,11.2244,11.2418,17100.0
2009-03-11 13:05:00,12.95,12.95,12.92,12.93,15500.0,11.2418,11.2418,11.2157,11.2244,15500.0
2009-03-11 13:10:00,12.92,12.94,12.92,12.94,9400.0,11.2157,11.2331,11.2157,11.2331,9400.0
2009-03-11 13:15:00,12.94,12.97,12.93,12.97,15500.0,11.2331,11.2591,11.2244,11.2591,15500.0
2009-03-11 13:20:00,12.97,12.98,12.96,12.98,17700.0,11.2591,11.2678,11.2504,11.2678,17700.0
2009-03-11 13:25:00,12.98,12.99,12.87,12.87,83700.0,11.2678,11.2765,11.1723,11.1723,83700.0
2009-03-11 13:30:00,12.88,12.9,12.88,12.89,46200.0,11.181,11.1984,11.181,11.1897,46200.0
2009-03-11 13:35:00,12.88,12.97,12.88,12.96,30800.0,11.181,11.2591,11.181,11.2504,30800.0
2009-03-11 13:40:00,12.97,12.98,12.88,12.88,39300.0,11.2591,11.2678,11.181,11.181,39300.0
2009-03-11 13:45:00,12.89,12.89,12.85,12.86,35300.0,11.1897,11.1897,11.155,11.1636,35300.0
2009-03-11 13:50:00,12.85,12.86,12.85,12.85,7100.0,11.155,11.1636,11.155,11.155,7100.0
2009-03-11 13:55:00,12.85,12.85,12.83,12.83,26000.0,11.155,11.155,11.1376,11.1376,26000.0
2009-03-11 14:00:00,12.83,12.86,12.83,12.85,28300.0,11.1376,11.1636,11.1376,11.155,28300.0
2009-03-11 14:05:00,12.85,12.86,12.77,12.77,50300.0,11.155,11.1636,11.0855,11.0855,50300.0
2009-03-11 14:10:00,12.77,12.8,12.77,12.8,17600.0,11.0855,11.1116,11.0855,11.1116,17600.0
2009-03-11 14:15:00,12.79,12.8,12.75,12.75,21800.0,11.1029,11.1116,11.0681,11.0681,21800.0
2009-03-11 14:20:00,12.76,12.77,12.76,12.76,5700.0,11.0768,11.0855,11.0768,11.0768,5700.0
2009-03-11 14:25:00,12.76,12.77,12.74,12.74,30800.0,11.0768,11.0855,11.0595,11.0595,30800.0
2009-03-11 14:30:00,12.75,12.77,12.74,12.76,33600.0,11.0681,11.0855,11.0595,11.0768,33600.0
2009-03-11 14:35:00,12.75,12.78,12.75,12.78,16000.0,11.0681,11.0942,11.0681,11.0942,16000.0
2009-03-11 14:40:00,12.78,12.85,12.77,12.84,21600.0,11.0942,11.155,11.0855,11.1463,21600.0
2009-03-11 14:45:00,12.84,12.87,12.82,12.85,34100.0,11.1463,11.1723,11.1289,11.155,34100.0
2009-03-11 14:50:00,12.85,12.85,12.84,12.85,18700.0,11.155,11.155,11.1463,11.155,18700.0
2009-03-11 14:55:00,12.84,12.85,12.83,12.83,22700.0,11.1463,11.155,11.1376,11.1376,22700.0
2009-03-11 15:00:00,12.84,12.84,12.83,12.83,37200.0,11.1463,11.1463,11.1376,11.1376,37200.0
2009-03-11 15:05:00,12.84,12.86,12.82,12.84,91000.0,11.1463,11.1636,11.1289,11.1463,91000.0
2009-03-11 15:10:00,12.83,12.86,12.83,12.85,75300.0,11.1376,11.1636,11.1376,11.155,75300.0
2009-03-11 15:15:00,12.85,12.85,12.84,12.85,15800.0,11.155,11.155,11.1463,11.155,15800.0
2009-03-11 15:20:00,12.85,12.88,12.82,12.82,104400.0,11.155,11.181,11.1289,11.1289,104400.0
2009-03-11 15:25:00,12.82,12.88,12.82,12.87,49100.0,11.1289,11.181,11.1289,11.1723,49100.0
2009-03-11 15:30:00,12.88,12.88,12.87,12.87,40000.0,11.181,11.181,11.1723,11.1723,40000.0
2009-03-11 15:35:00,12.87,12.89,12.85,12.87,77600.0,11.1723,11.1897,11.155,11.1723,77600.0
2009-03-11 15:40:00,12.87,12.87,12.84,12.85,56800.0,11.1723,11.1723,11.1463,11.155,56800.0
2009-03-11 15:45:00,12.85,12.86,12.79,12.8,83400.0,11.155,11.1636,11.1029,11.1116,83400.0
2009-03-11 15:50:00,12.8,12.85,12.79,12.84,55500.0,11.1116,11.155,11.1029,11.1463,55500.0
2009-03-11 15:55:00,12.84,12.85,12.81,12.82,85700.0,11.1463,11.155,11.1202,11.1289,85700.0
2009-03-12 09:30:00,12.81,12.87,12.8,12.81,8700.0,11.1202,11.1723,11.1116,11.1202,8700.0
2009-03-12 09:35:00,12.81,12.81,12.69,12.71,13600.0,11.1202,11.1202,11.0161,11.0334,13600.0
2009-03-12 09:40:00,12.69,12.75,12.69,12.71,14500.0,11.0161,11.0681,11.0161,11.0334,14500.0
2009-03-12 09:45:00,12.72,12.76,12.69,12.73,16000.0,11.0421,11.0768,11.0161,11.0508,16000.0
2009-03-12 09:50:00,12.73,12.84,12.72,12.84,123800.0,11.0508,11.1463,11.0421,11.1463,123800.0
2009-03-12 09:55:00,12.85,12.91,12.84,12.85,34200.0,11.155,11.207,11.1463,11.155,34200.0
2009-03-12 10:00:00,12.85,12.87,12.83,12.84,37400.0,11.155,11.1723,11.1376,11.1463,37400.0
2009-03-12 10:05:00,12.85,12.85,12.84,12.85,6100.0,11.155,11.155,11.1463,11.155,6100.0
2009-03-12 10:10:00,12.85,12.91,12.85,12.87,25400.0,11.155,11.207,11.155,11.1723,25400.0
2009-03-12 10:15:00,12.86,12.9,12.85,12.85,19100.0,11.1636,11.1984,11.155,11.155,19100.0
2009-03-12 10:20:00,12.86,12.91,12.85,12.89,31800.0,11.1636,11.207,11.155,11.1897,31800.0
2009-03-12 10:25:00,12.9,12.9,12.85,12.86,21400.0,11.1984,11.1984,11.155,11.1636,21400.0
2009-03-12 10:30:00,12.86,12.87,12.84,12.85,23000.0,11.1636,11.1723,11.1463,11.155,23000.0
2009-03-12 10:35:00,12.85,12.85,12.84,12.85,9000.0,11.155,11.155,11.1463,11.155,9000.0
2009-03-12 10:40:00,12.84,12.96,12.83,12.95,26000.0,11.1463,11.2504,11.1376,11.2418,26000.0
2009-03-12 10:45:00,12.95,12.97,12.93,12.95,25000.0,11.2418,11.2591,11.2244,11.2418,25000.0
2009-03-12 10:50:00,12.95,12.96,12.94,12.94,35400.0,11.2418,11.2504,11.2331,11.2331,35400.0
2009-03-12 10:55:00,12.95,12.96,12.9,12.96,46300.0,11.2418,11.2504,11.1984,11.2504,46300.0
2009-03-12 11:00:00,12.94,12.96,12.94,12.94,23500.0,11.2331,11.2504,11.2331,11.2331,23500.0
2009-03-12 11:05:00,12.95,12.95,12.94,12.94,11800.0,11.2418,11.2418,11.2331,11.2331,11800.0
2009-03-12 11:10:00,12.94,12.95,12.94,12.94,11200.0,11.2331,11.2418,11.2331,11.2331,11200.0
2009-03-12 11:15:00,12.94,12.95,12.94,12.94,23100.0,11.2331,11.2418,11.2331,11.2331,23100.0
2009-03-12 11:20:00,12.95,12.95,12.93,12.93,30700.0,11.2418,11.2418,11.2244,11.2244,30700.0
2009-03-12 11:25:00,12.93,12.96,12.93,12.95,11500.0,11.2244,11.2504,11.2244,11.2418,11500.0
2009-03-12 11:30:00,12.95,12.95,12.94,12.95,24000.0,11.2418,11.2418,11.2331,11.2418,24000.0
2009-03-12 11:35:00,12.95,13.0,12.94,12.99,13100.0,11.2418,11.2852,11.2331,11.2765,13100.0
2009-03-12 11:40:00,13.0,13.04,12.98,13.04,23500.0,11.2852,11.3199,11.2678,11.3199,23500.0
2009-03-12 11:45:00,13.04,13.07,13.04,13.04,15500.0,11.3199,11.3459,11.3199,11.3199,15500.0
2009-03-12 11:50:00,13.05,13.05,13.04,13.04,3900.0,11.3286,11.3286,11.3199,11.3199,3900.0
2009-03-12 11:55:00,13.05,13.05,13.03,13.03,19600.0,11.3286,11.3286,11.3112,11.3112,19600.0
2009-03-12 12:00:00,13.04,13.05,13.03,13.04,18700.0,11.3199,11.3286,11.3112,11.3199,18700.0
2009-03-12 12:05:00,13.04,13.06,13.03,13.04,43900.0,11.3199,11.3373,11.3112,11.3199,43900.0
2009-03-12 12:10:00,13.05,13.05,13.04,13.05,2300.0,11.3286,11.3286,11.3199,11.3286,2300.0
2009-03-12 12:15:00,13.05,13.06,13.03,13.05,33200.0,11.3286,11.3373,11.3112,11.3286,33200.0
2009-03-12 12:20:00,13.05,13.05,13.02,13.03,16100.0,11.3286,11.3286,11.3025,11.3112,16100.0
2009-03-12 12:25:00,13.03,13.03,12.98,13.0,18400.0,11.3112,11.3112,11.2678,11.2852,18400.0
2009-03-12 12:30:00,13.0,13.03,12.99,13.03,11000.0,11.2852,11.3112,11.2765,11.3112,11000.0
2009-03-12 12:35:00,13.03,13.06,13.03,13.05,19900.0,11.3112,11.3373,11.3112,11.3286,19900.0
2009-03-12 12:40:00,13.04,13.05,13.04,13.05,7800.0,11.3199,11.3286,11.3199,11.3286,7800.0
2009-03-12 12:45:00,13.05,13.07,13.05,13.06,12700.0,11.3286,11.3459,11.3286,11.3373,12700.0
2009-03-12 12:50:00,13.06,13.12,13.06,13.11,25100.0,11.3373,11.3893,11.3373,11.3807,25100.0
2009-03-12 12:55:00,13.11,13.11,13.08,13.08,28200.0,11.3807,11.3807,11.3546,11.3546,28200.0
2009-03-12 13:00:00,13.07,13.08,13.05,13.05,68700.0,11.3459,11.3546,11.3286,11.3286,68700.0
2009-03-12 13:05:00,13.05,13.1,13.04,13.1,20500.0,11.3286,11.372,11.3199,11.372,20500.0
2009-03-12 13:10:00,13.09,13.1,13.06,13.07,40100.0,11.3633,11.372,11.3373,11.3459,40100.0
2009-03-12 13:15:00,13.07,13.08,13.0,13.0,47000.0,11.3459,11.3546,11.2852,11.2852,47000.0
2009-03-12 13:20:00,13.0,13.01,12.99,13.0,39200.0,11.2852,11.2938,11.2765,11.2852,39200.0
2009-03-12 13:25:00,13.0,13.0,12.97,13.0,20300.0,11.2852,11.2852,11.2591,11.2852,20300.0
2009-03-12 13:30:00,13.0,13.0,12.99,13.0,10300.0,11.2852,11.2852,11.2765,11.2852,10300.0
2009-03-12 13:35:00,13.0,13.0,12.99,13.0,21400.0,11.2852,11.2852,11.2765,11.2852,21400.0
2009-03-12 13:40:00,13.0,13.02,12.99,13.02,40100.0,11.2852,11.3025,11.2765,11.3025,40100.0
2009-03-12 13:45:00,13.02,13.02,12.99,13.0,78900.0,11.3025,11.3025,11.2765,11.2852,78900.0
2009-03-12 13:50:00,13.0,13.02,12.98,13.0,60100.0,11.2852,11.3025,11.2678,11.2852,60100.0
2009-03-12 13:55:00,13.0,13.0,12.99,13.0,8700.0,11.2852,11.2852,11.2765,11.2852,8700.0
2009-03-12 14:00:00,13.0,13.01,12.99,12.99,15600.0,11.2852,11.2938,11.2765,11.2765,15600.0
2009-03-12 14:05:00,12.99,13.0,12.95,12.98,41800.0,11.2765,11.2852,11.2418,11.2678,41800.0
2009-03-12 14:10:00,12.99,13.07,12.98,13.07,38600.0,11.2765,11.3459,11.2678,11.3459,38600.0
2009-03-12 14:15:00,13.07,13.1,13.06,13.07,25300.0,11.3459,11.372,11.3373,11.3459,25300.0
2009-03-12 14:20:00,13.07,13.08,13.04,13.05,92600.0,11.3459,11.3546,11.3199,11.3286,92600.0
2009-03-12 14:25:00,13.05,13.06,13.02,13.04,27100.0,11.3286,11.3373,11.3025,11.3199,27100.0
2009-03-12 14:30:00,13.03,13.06,13.03,13.04,26200.0,11.3112,11.3373,11.3112,11.3199,26200.0
2009-03-12 14:35:00,13.05,13.05,13.04,13.05,37000.0,11.3286,11.3286,11.3199,11.3286,37000.0
2009-03-12 14:40:00,13.05,13.07,13.04,13.07,234500.0,11.3286,11.3459,11.3199,11.3459,234500.0
2009-03-12 14:45:00,13.07,13.08,13.06,13.07,25700.0,11.3459,11.3546,11.3373,11.3459,25700.0
2009-03-12 14:50:00,13.08,13.08,13.06,13.07,61800.0,11.3546,11.3546,11.3373,11.3459,61800.0
2009-03-12 14:55:00,13.06,13.07,13.05,13.05,28900.0,11.3373,11.3459,11.3286,11.3286,28900.0
2009-03-12 15:00:00,13.05,13.05,13.04,13.04,3900.0,11.3286,11.3286,11.3199,11.3199,3900.0
2009-03-12 15:05:00,13.05,13.06,13.04,13.05,41400.0,11.3286,11.3373,11.3199,11.3286,41400.0
2009-03-12 15:10:00,13.05,13.12,13.04,13.11,41200.0,11.3286,11.3893,11.3199,11.3807,41200.0
2009-03-12 15:15:00,13.12,13.13,13.07,13.07,71700.0,11.3893,11.398,11.3459,11.3459,71700.0
2009-03-12 15:20:00,13.07,13.08,13.03,13.05,76900.0,11.3459,11.3546,11.3112,11.3286,76900.0
2009-03-12 15:25:00,13.05,13.05,13.04,13.05,19500.0,11.3286,11.3286,11.3199,11.3286,19500.0
2009-03-12 15:30:00,13.05,13.09,13.04,13.08,83300.0,11.3286,11.3633,11.3199,11.3546,83300.0
2009-03-12 15:35:00,13.07,13.12,13.07,13.1,89000.0,11.3459,11.3893,11.3459,11.372,89000.0
2009-03-12 15:40:00,13.1,13.11,13.09,13.1,84300.0,11.372,11.3807,11.3633,11.372,84300.0
2009-03-12 15:45:00,13.1,13.13,13.09,13.1,119200.0,11.372,11.398,11.3633,11.372,119200.0
2009-03-12 15:50:00,13.1,13.11,13.07,13.09,109700.0,11.372,11.3807,11.3459,11.3633,109700.0
2009-03-12 15:55:00,13.09,13.1,13.05,13.1,77100.0,11.3633,11.372,11.3286,11.372,77100.0
2009-03-13 09:30:00,12.97,13.13,12.97,13.04,12700.0,11.2591,11.398,11.2591,11.3199,12700.0
2009-03-13 09:35:00,13.04,13.16,13.04,13.13,10400.0,11.3199,11.4241,11.3199,11.398,10400.0
2009-03-13 09:40:00,13.13,13.14,13.05,13.05,13300.0,11.398,11.4067,11.3286,11.3286,13300.0
2009-03-13 09:45:00,13.06,13.19,13.06,13.13,21400.0,11.3373,11.4501,11.3373,11.398,21400.0
2009-03-13 09:50:00,13.14,13.21,13.14,13.2,23600.0,11.4067,11.4675,11.4067,11.4588,23600.0
2009-03-13 09:55:00,13.2,13.21,13.15,13.16,18800.0,11.4588,11.4675,11.4154,11.4241,18800.0
2009-03-13 10:00:00,13.16,13.17,13.13,13.13,40400.0,11.4241,11.4327,11.398,11.398,40400.0
2009-03-13 10:05:00,13.13,13.16,13.12,13.15,23400.0,11.398,11.4241,11.3893,11.4154,23400.0
2009-03-13 10:10:00,13.14,13.15,13.09,13.1,28300.0,11.4067,11.4154,11.3633,11.372,28300.0
2009-03-13 10:15:00,13.1,13.13,13.09,13.12,12500.0,11.372,11.398,11.3633,11.3893,12500.0
2009-03-13 10:20:00,13.12,13.15,13.05,13.05,23100.0,11.3893,11.4154,11.3286,11.3286,23100.0
2009-03-13 10:25:00,13.05,13.05,13.02,13.03,13000.0,11.3286,11.3286,11.3025,11.3112,13000.0
2009-03-13 10:30:00,13.03,13.05,13.0,13.05,9400.0,11.3112,11.3286,11.2852,11.3286,9400.0
2009-03-13 10:35:00,13.05,13.07,13.04,13.06,5800.0,11.3286,11.3459,11.3199,11.3373,5800.0
2009-03-13 10:40:00,13.06,13.15,13.06,13.14,34200.0,11.3373,11.4154,11.3373,11.4067,34200.0
2009-03-13 10:45:00,13.15,13.16,13.1,13.13,34000.0,11.4154,11.4241,11.372,11.398,34000.0
2009-03-13 10:50:00,13.14,13.14,13.07,13.08,18500.0,11.4067,11.4067,11.3459,11.3546,18500.0
2009-03-13 10:55:00,13.08,13.08,13.02,13.03,26200.0,11.3546,11.3546,11.3025,11.3112,26200.0
2009-03-13 11:00:00,13.04,13.05,13.04,13.05,24100.0,11.3199,11.3286,11.3199,11.3286,24100.0
2009-03-13 11:05:00,13.05,13.05,13.0,13.02,19000.0,11.3286,11.3286,11.2852,11.3025,19000.0
2009-03-13 11:10:00,13.02,13.05,13.01,13.03,13700.0,11.3025,11.3286,11.2938,11.3112,13700.0
2009-03-13 11:15:00,13.04,13.04,12.97,12.98,45700.0,11.3199,11.3199,11.2591,11.2678,45700.0
2009-03-13 11:20:00,12.98,12.98,12.94,12.98,27900.0,11.2678,11.2678,11.2331,11.2678,27900.0
2009-03-13 11:25:00,12.98,12.99,12.98,12.98,3600.0,11.2678,11.2765,11.2678,11.2678,3600.0
2009-03-13 11:30:00,12.99,13.03,12.99,13.01,13900.0,11.2765,11.3112,11.2765,11.2938,13900.0
2009-03-13 11:35:00,13.02,13.05,13.01,13.05,14500.0,11.3025,11.3286,11.2938,11.3286,14500.0
2009-03-13 11:40:00,13.05,13.06,13.02,13.03,34200.0,11.3286,11.3373,11.3025,11.3112,34200.0
2009-03-13 11:45:00,13.03,13.03,12.99,13.0,13500.0,11.3112,11.3112,11.2765,11.2852,13500.0
2009-03-13 11:50:00,13.01,13.04,13.01,13.01,9400.0,11.2938,11.3199,11.2938,11.2938,9400.0
2009-03-13 11:55:00,13.01,13.04,12.99,13.0,27100.0,11.2938,11.3199,11.2765,11.2852,27100.0
2009-03-13 12:00:00,13.0,13.02,13.0,13.01,11000.0,11.2852,11.3025,11.2852,11.2938,11000.0
2009-03-13 12:05:00,13.01,13.01,12.98,12.99,15400.0,11.2938,11.2938,11.2678,11.2765,15400.0
2009-03-13 12:10:00,12.99,12.99,12.96,12.98,13900.0,11.2765,11.2765,11.2504,11.2678,13900.0
2009-03-13 12:15:00,12.98,12.98,12.96,12.98,9800.0,11.2678,11.2678,11.2504,11.2678,9800.0
2009-03-13 12:20:00,12.98,13.0,12.97,13.0,9700.0,11.2678,11.2852,11.2591,11.2852,9700.0
2009-03-13 12:25:00,13.0,13.01,12.99,13.0,30600.0,11.2852,11.2938,11.2765,11.2852,30600.0
2009-03-13 12:30:00,13.0,13.0,12.98,13.0,14700.0,11.2852,11.2852,11.2678,11.2852,14700.0
2009-03-13 12:35:00,13.0,13.01,12.98,12.99,18000.0,11.2852,11.2938,11.2678,11.2765,18000.0
2009-03-13 12:40:00,12.99,13.01,12.99,13.0,15600.0,11.2765,11.2938,11.2765,11.2852,15600.0
2009-03-13 12:45:00,13.0,13.01,12.99,13.0,19200.0,11.2852,11.2938,11.2765,11.2852,19200.0
2009-03-13 12:50:00,13.0,13.0,12.99,13.0,10400.0,11.2852,11.2852,11.2765,11.2852,10400.0
2009-03-13 12:55:00,13.0,13.0,12.99,13.0,12500.0,11.2852,11.2852,11.2765,11.2852,12500.0
2009-03-13 13:00:00,13.0,13.0,12.99,13.0,14500.0,11.2852,11.2852,11.2765,11.2852,14500.0
2009-03-13 13:05:00,13.0,13.0,12.99,13.0,8000.0,11.2852,11.2852,11.2765,11.2852,8000.0
2009-03-13 13:10:00,13.0,13.02,12.99,13.02,61700.0,11.2852,11.3025,11.2765,11.3025,61700.0
2009-03-13 13:15:00,13.01,13.05,13.01,13.05,31500.0,11.2938,11.3286,11.2938,11.3286,31500.0
2009-03-13 13:20:00,13.05,13.05,13.04,13.05,8600.0,11.3286,11.3286,11.3199,11.3286,8600.0
2009-03-13 13:25:00,13.05,13.05,13.04,13.05,11500.0,11.3286,11.3286,11.3199,11.3286,11500.0
2009-03-13 13:30:00,13.04,13.05,13.01,13.04,27900.0,11.3199,11.3286,11.2938,11.3199,27900.0
2009-03-13 13:35:00,13.04,13.04,13.0,13.01,35100.0,11.3199,11.3199,11.2852,11.2938,35100.0
2009-03-13 13:40:00,13.01,13.02,13.0,13.01,11300.0,11.2938,11.3025,11.2852,11.2938,11300.0
2009-03-13 13:45:00,13.0,13.01,12.98,13.0,62800.0,11.2852,11.2938,11.2678,11.2852,62800.0
2009-03-13 13:50:00,13.0,13.05,12.99,13.0,34000.0,11.2852,11.3286,11.2765,11.2852,34000.0
2009-03-13 13:55:00,13.0,13.01,12.99,13.0,40600.0,11.2852,11.2938,11.2765,11.2852,40600.0
2009-03-13 14:00:00,13.0,13.01,12.99,13.0,26100.0,11.2852,11.2938,11.2765,11.2852,26100.0
2009-03-13 14:05:00,13.0,13.01,12.99,13.0,103300.0,11.2852,11.2938,11.2765,11.2852,103300.0
2009-03-13 14:10:00,13.0,13.01,12.99,13.0,42500.0,11.2852,11.2938,11.2765,11.2852,42500.0
2009-03-13 14:15:00,13.0,13.0,12.96,12.97,14100.0,11.2852,11.2852,11.2504,11.2591,14100.0
2009-03-13 14:20:00,12.96,12.99,12.96,12.98,12800.0,11.2504,11.2765,11.2504,11.2678,12800.0
2009-03-13 14:25:00,12.98,12.99,12.98,12.99,5200.0,11.2678,11.2765,11.2678,11.2765,5200.0
2009-03-13 14:30:00,12.99,13.01,12.98,13.0,67200.0,11.2765,11.2938,11.2678,11.2852,67200.0
2009-03-13 14:35:00,13.0,13.03,12.99,12.99,51100.0,11.2852,11.3112,11.2765,11.2765,51100.0
2009-03-13 14:40:00,13.0,13.01,13.0,13.01,9300.0,11.2852,11.2938,11.2852,11.2938,9300.0
2009-03-13 14:45:00,13.0,13.07,13.0,13.04,30300.0,11.2852,11.3459,11.2852,11.3199,30300.0
2009-03-13 14:50:00,13.03,13.06,13.03,13.05,35900.0,11.3112,11.3373,11.3112,11.3286,35900.0
2009-03-13 14:55:00,13.06,13.06,13.01,13.01,32500.0,11.3373,11.3373,11.2938,11.2938,32500.0
2009-03-13 15:00:00,13.01,13.04,13.01,13.04,5200.0,11.2938,11.3199,11.2938,11.3199,5200.0
2009-03-13 15:05:00,13.03,13.06,13.03,13.05,15200.0,11.3112,11.3373,11.3112,11.3286,15200.0
2009-03-13 15:10:00,13.06,13.06,13.04,13.05,15000.0,11.3373,11.3373,11.3199,11.3286,15000.0
2009-03-13 15:15:00,13.05,13.06,13.04,13.04,48800.0,11.3286,11.3373,11.3199,11.3199,48800.0
2009-03-13 15:20:00,13.05,13.06,13.04,13.05,53000.0,11.3286,11.3373,11.3199,11.3286,53000.0
2009-03-13 15:25:00,13.05,13.06,13.04,13.04,58100.0,11.3286,11.3373,11.3199,11.3199,58100.0
2009-03-13 15:30:00,13.05,13.05,13.01,13.03,31400.0,11.3286,11.3286,11.2938,11.3112,31400.0
2009-03-13 15:35:00,13.03,13.04,13.02,13.03,38500.0,11.3112,11.3199,11.3025,11.3112,38500.0
2009-03-13 15:40:00,13.03,13.05,13.01,13.03,69100.0,11.3112,11.3286,11.2938,11.3112,69100.0
2009-03-13 15:45:00,13.04,13.05,13.03,13.05,48900.0,11.3199,11.3286,11.3112,11.3286,48900.0
2009-03-13 15:50:00,13.04,13.07,13.04,13.05,73400.0,11.3199,11.3459,11.3199,11.3286,73400.0
2009-03-13 15:55:00,13.05,13.05,13.04,13.05,63400.0,11.3286,11.3286,11.3199,11.3286,63400.0
2009-03-16 09:30:00,13.16,13.3,13.11,13.3,23700.0,11.4241,11.5456,11.3807,11.5456,23700.0
2009-03-16 09:35:00,13.28,13.49,13.28,13.48,34000.0,11.5282,11.7105,11.5282,11.7019,34000.0
2009-03-16 09:40:00,13.49,13.49,13.42,13.45,31400.0,11.7105,11.7105,11.6498,11.6758,31400.0
2009-03-16 09:45:00,13.43,13.43,13.38,13.4,90300.0,11.6584,11.6584,11.615,11.6324,90300.0
2009-03-16 09:50:00,13.39,13.43,13.32,13.38,28300.0,11.6237,11.6584,11.563,11.615,28300.0
2009-03-16 09:55:00,13.38,13.4,13.35,13.36,11100.0,11.615,11.6324,11.589,11.5977,11100.0
2009-03-16 10:00:00,13.37,13.38,13.36,13.37,11800.0,11.6064,11.615,11.5977,11.6064,11800.0
2009-03-16 10:05:00,13.37,13.37,13.27,13.36,27300.0,11.6064,11.6064,11.5196,11.5977,27300.0
2009-03-16 10:10:00,13.37,13.38,13.32,13.33,11700.0,11.6064,11.615,11.563,11.5716,11700.0
2009-03-16 10:15:00,13.33,13.35,13.33,13.33,6300.0,11.5716,11.589,11.5716,11.5716,6300.0
2009-03-16 10:20:00,13.34,13.34,13.33,13.34,8400.0,11.5803,11.5803,11.5716,11.5803,8400.0
2009-03-16 10:25:00,13.33,13.34,13.23,13.25,16300.0,11.5716,11.5803,11.4848,11.5022,16300.0
2009-03-16 10:30:00,13.25,13.35,13.25,13.33,25900.0,11.5022,11.589,11.5022,11.5716,25900.0
2009-03-16 10:35:00,13.33,13.33,13.29,13.3,15500.0,11.5716,11.5716,11.5369,11.5456,15500.0
2009-03-16 10:40:00,13.3,13.31,13.28,13.29,11100.0,11.5456,11.5543,11.5282,11.5369,11100.0
2009-03-16 10:45:00,13.3,13.34,13.3,13.34,10500.0,11.5456,11.5803,11.5456,11.5803,10500.0
2009-03-16 10:50:00,13.33,13.34,13.28,13.28,10400.0,11.5716,11.5803,11.5282,11.5282,10400.0
2009-03-16 10:55:00,13.29,13.3,13.27,13.27,7600.0,11.5369,11.5456,11.5196,11.5196,7600.0
2009-03-16 11:00:00,13.27,13.28,13.26,13.28,4000.0,11.5196,11.5282,11.5109,11.5282,4000.0
2009-03-16 11:05:00,13.27,13.31,13.27,13.28,34500.0,11.5196,11.5543,11.5196,11.5282,34500.0
2009-03-16 11:10:00,13.29,13.3,13.29,13.3,5100.0,11.5369,11.5456,11.5369,11.5456,5100.0
2009-03-16 11:15:00,13.3,13.31,13.3,13.3,8200.0,11.5456,11.5543,11.5456,11.5456,8200.0
2009-03-16 11:20:00,13.3,13.32,13.3,13.31,9100.0,11.5456,11.563,11.5456,11.5543,9100.0
2009-03-16 11:25:00,13.31,13.35,13.3,13.3,19600.0,11.5543,11.589,11.5456,11.5456,19600.0
2009-03-16 11:30:00,13.29,13.29,13.28,13.29,3700.0,11.5369,11.5369,11.5282,11.5369,3700.0
2009-03-16 11:35:00,13.28,13.29,13.28,13.29,1500.0,11.5282,11.5369,11.5282,11.5369,1500.0
2009-03-16 11:40:00,13.29,13.3,13.28,13.3,9700.0,11.5369,11.5456,11.5282,11.5456,9700.0
2009-03-16 11:45:00,13.3,13.32,13.3,13.32,12900.0,11.5456,11.563,11.5456,11.563,12900.0
2009-03-16 11:50:00,13.31,13.32,13.3,13.31,11300.0,11.5543,11.563,11.5456,11.5543,11300.0
2009-03-16 11:55:00,13.3,13.31,13.27,13.29,5300.0,11.5456,11.5543,11.5196,11.5369,5300.0
2009-03-16 12:00:00,13.29,13.29,13.28,13.28,2400.0,11.5369,11.5369,11.5282,11.5282,2400.0
2009-03-16 12:05:00,13.28,13.29,13.28,13.28,11100.0,11.5282,11.5369,11.5282,11.5282,11100.0
2009-03-16 12:10:00,13.27,13.29,13.26,13.29,7200.0,11.5196,11.5369,11.5109,11.5369,7200.0
2009-03-16 12:15:00,13.29,13.29,13.28,13.28,2700.0,11.5369,11.5369,11.5282,11.5282,2700.0
2009-03-16 12:20:00,13.28,13.34,13.28,13.33,12700.0,11.5282,11.5803,11.5282,11.5716,12700.0
2009-03-16 12:25:00,13.33,13.34,13.32,13.34,3600.0,11.5716,11.5803,11.563,11.5803,3600.0
2009-03-16 12:30:00,13.34,13.35,13.33,13.35,9200.0,11.5803,11.589,11.5716,11.589,9200.0
2009-03-16 12:35:00,13.35,13.37,13.34,13.36,18500.0,11.589,11.6064,11.5803,11.5977,18500.0
2009-03-16 12:40:00,13.37,13.38,13.36,13.37,6800.0,11.6064,11.615,11.5977,11.6064,6800.0
2009-03-16 12:45:00,13.36,13.37,13.35,13.36,10300.0,11.5977,11.6064,11.589,11.5977,10300.0
2009-03-16 12:50:00,13.36,13.38,13.35,13.38,5900.0,11.5977,11.615,11.589,11.615,5900.0
2009-03-16 12:55:00,13.38,13.41,13.38,13.41,4200.0,11.615,11.6411,11.615,11.6411,4200.0
2009-03-16 13:00:00,13.41,13.41,13.39,13.39,5400.0,11.6411,11.6411,11.6237,11.6237,5400.0
2009-03-16 13:05:00,13.39,13.4,13.37,13.37,5700.0,11.6237,11.6324,11.6064,11.6064,5700.0
2009-03-16 13:10:00,13.38,13.38,13.37,13.37,2100.0,11.615,11.615,11.6064,11.6064,2100.0
2009-03-16 13:15:00,13.38,13.38,13.37,13.38,1500.0,11.615,11.615,11.6064,11.615,1500.0
2009-03-16 13:20:00,13.37,13.38,13.37,13.38,2900.0,11.6064,11.615,11.6064,11.615,2900.0
2009-03-16 13:25:00,13.38,13.42,13.38,13.42,63200.0,11.615,11.6498,11.615,11.6498,63200.0
2009-03-16 13:30:00,13.42,13.45,13.42,13.44,32300.0,11.6498,11.6758,11.6498,11.6671,32300.0
2009-03-16 13:35:00,13.44,13.44,13.43,13.44,2600.0,11.6671,11.6671,11.6584,11.6671,2600.0
2009-03-16 13:40:00,13.43,13.44,13.42,13.43,9500.0,11.6584,11.6671,11.6498,11.6584,9500.0
2009-03-16 13:45:00,13.43,13.45,13.43,13.44,15300.0,11.6584,11.6758,11.6584,11.6671,15300.0
2009-03-16 13:50:00,13.44,13.45,13.44,13.44,10700.0,11.6671,11.6758,11.6671,11.6671,10700.0
2009-03-16 13:55:00,13.44,13.45,13.42,13.44,38300.0,11.6671,11.6758,11.6498,11.6671,38300.0
2009-03-16 14:00:00,13.43,13.44,13.43,13.43,15500.0,11.6584,11.6671,11.6584,11.6584,15500.0
2009-03-16 14:05:00,13.44,13.44,13.41,13.41,15400.0,11.6671,11.6671,11.6411,11.6411,15400.0
2009-03-16 14:10:00,13.41,13.43,13.41,13.43,30200.0,11.6411,11.6584,11.6411,11.6584,30200.0
2009-03-16 14:15:00,13.43,13.46,13.42,13.45,37100.0,11.6584,11.6845,11.6498,11.6758,37100.0
2009-03-16 14:20:00,13.45,13.45,13.4,13.4,34400.0,11.6758,11.6758,11.6324,11.6324,34400.0
2009-03-16 14:25:00,13.4,13.41,13.4,13.41,33000.0,11.6324,11.6411,11.6324,11.6411,33000.0
2009-03-16 14:30:00,13.4,13.41,13.37,13.38,25300.0,11.6324,11.6411,11.6064,11.615,25300.0
2009-03-16 14:35:00,13.38,13.4,13.38,13.4,6800.0,11.615,11.6324,11.615,11.6324,6800.0
2009-03-16 14:40:00,13.4,13.41,13.39,13.4,52300.0,11.6324,11.6411,11.6237,11.6324,52300.0
2009-03-16 14:45:00,13.4,13.4,13.39,13.4,13400.0,11.6324,11.6324,11.6237,11.6324,13400.0
2009-03-16 14:50:00,13.4,13.41,13.39,13.4,45700.0,11.6324,11.6411,11.6237,11.6324,45700.0
2009-03-16 14:55:00,13.39,13.42,13.39,13.41,80200.0,11.6237,11.6498,11.6237,11.6411,80200.0
2009-03-16 15:00:00,13.4,13.4,13.38,13.38,18500.0,11.6324,11.6324,11.615,11.615,18500.0
2009-03-16 15:05:00,13.38,13.39,13.36,13.36,22500.0,11.615,11.6237,11.5977,11.5977,22500.0
2009-03-16 15:10:00,13.36,13.36,13.3,13.31,100000.0,11.5977,11.5977,11.5456,11.5543,100000.0
2009-03-16 15:15:00,13.31,13.31,13.27,13.3,23000.0,11.5543,11.5543,11.5196,11.5456,23000.0
2009-03-16 15:20:00,13.29,13.3,13.25,13.26,21600.0,11.5369,11.5456,11.5022,11.5109,21600.0
2009-03-16 15:25:00,13.26,13.29,13.25,13.29,20200.0,11.5109,11.5369,11.5022,11.5369,20200.0
2009-03-16 15:30:00,13.29,13.31,13.28,13.3,46700.0,11.5369,11.5543,11.5282,11.5456,46700.0
2009-03-16 15:35:00,13.3,13.3,13.22,13.23,19400.0,11.5456,11.5456,11.4761,11.4848,19400.0
2009-03-16 15:40:00,13.23,13.25,13.22,13.25,39600.0,11.4848,11.5022,11.4761,11.5022,39600.0
2009-03-16 15:45:00,13.24,13.28,13.23,13.25,35700.0,11.4935,11.5282,11.4848,11.5022,35700.0
2009-03-16 15:50:00,13.25,13.28,13.23,13.27,49600.0,11.5022,11.5282,11.4848,11.5196,49600.0
2009-03-16 15:55:00,13.28,13.29,13.27,13.28,88600.0,11.5282,11.5369,11.5196,11.5282,88600.0
2009-03-17 09:30:00,13.27,13.27,13.13,13.18,15700.0,11.5196,11.5196,11.398,11.4414,15700.0
2009-03-17 09:35:00,13.18,13.19,13.0,13.04,21400.0,11.4414,11.4501,11.2852,11.3199,21400.0
2009-03-17 09:40:00,13.04,13.06,13.03,13.04,7200.0,11.3199,11.3373,11.3112,11.3199,7200.0
2009-03-17 09:45:00,13.04,13.09,13.03,13.09,9000.0,11.3199,11.3633,11.3112,11.3633,9000.0
2009-03-17 09:50:00,13.09,13.13,13.09,13.11,5900.0,11.3633,11.398,11.3633,11.3807,5900.0
2009-03-17 09:55:00,13.12,13.17,13.12,13.15,10600.0,11.3893,11.4327,11.3893,11.4154,10600.0
2009-03-17 10:00:00,13.14,13.21,13.14,13.21,15000.0,11.4067,11.4675,11.4067,11.4675,15000.0
2009-03-17 10:05:00,13.2,13.21,13.18,13.2,49100.0,11.4588,11.4675,11.4414,11.4588,49100.0
2009-03-17 10:10:00,13.2,13.22,13.16,13.19,16700.0,11.4588,11.4761,11.4241,11.4501,16700.0
2009-03-17 10:15:00,13.19,13.22,13.16,13.17,27900.0,11.4501,11.4761,11.4241,11.4327,27900.0
2009-03-17 10:20:00,13.18,13.21,13.17,13.2,43300.0,11.4414,11.4675,11.4327,11.4588,43300.0
2009-03-17 10:25:00,13.21,13.21,13.17,13.18,8600.0,11.4675,11.4675,11.4327,11.4414,8600.0
2009-03-17 10:30:00,13.18,13.19,13.18,13.19,3600.0,11.4414,11.4501,11.4414,11.4501,3600.0
2009-03-17 10:35:00,13.2,13.21,13.18,13.21,14900.0,11.4588,11.4675,11.4414,11.4675,14900.0
2009-03-17 10:40:00,13.21,13.28,13.2,13.28,10100.0,11.4675,11.5282,11.4588,11.5282,10100.0
2009-03-17 10:45:00,13.27,13.38,13.27,13.38,23200.0,11.5196,11.615,11.5196,11.615,23200.0
2009-03-17 10:50:00,13.37,13.37,13.34,13.36,10800.0,11.6064,11.6064,11.5803,11.5977,10800.0
2009-03-17 10:55:00,13.36,13.37,13.35,13.37,3000.0,11.5977,11.6064,11.589,11.6064,3000.0
2009-03-17 11:00:00,13.36,13.36,13.3,13.31,10200.0,11.5977,11.5977,11.5456,11.5543,10200.0
2009-03-17 11:05:00,13.31,13.31,13.31,13.31,2700.0,11.5543,11.5543,11.5543,11.5543,2700.0
2009-03-17 11:10:00,13.31,13.32,13.29,13.29,9500.0,11.5543,11.563,11.5369,11.5369,9500.0
2009-03-17 11:15:00,13.29,13.3,13.25,13.25,16800.0,11.5369,11.5456,11.5022,11.5022,16800.0
2009-03-17 11:20:00,13.25,13.26,13.22,13.22,16400.0,11.5022,11.5109,11.4761,11.4761,16400.0
2009-03-17 11:25:00,13.22,13.22,13.17,13.19,15600.0,11.4761,11.4761,11.4327,11.4501,15600.0
2009-03-17 11:30:00,13.19,13.21,13.15,13.15,23000.0,11.4501,11.4675,11.4154,11.4154,23000.0
2009-03-17 11:35:00,13.16,13.18,13.16,13.18,6700.0,11.4241,11.4414,11.4241,11.4414,6700.0
2009-03-17 11:40:00,13.18,13.24,13.18,13.24,11900.0,11.4414,11.4935,11.4414,11.4935,11900.0
2009-03-17 11:45:00,13.24,13.25,13.23,13.25,3300.0,11.4935,11.5022,11.4848,11.5022,3300.0
2009-03-17 11:50:00,13.25,13.26,13.24,13.26,5000.0,11.5022,11.5109,11.4935,11.5109,5000.0
2009-03-17 11:55:00,13.26,13.26,13.25,13.26,3400.0,11.5109,11.5109,11.5022,11.5109,3400.0
2009-03-17 12:00:00,13.26,13.28,13.26,13.26,20600.0,11.5109,11.5282,11.5109,11.5109,20600.0
2009-03-17 12:05:00,13.27,13.27,13.26,13.27,3300.0,11.5196,11.5196,11.5109,11.5196,3300.0
2009-03-17 12:10:00,13.27,13.27,13.26,13.27,7500.0,11.5196,11.5196,11.5109,11.5196,7500.0
2009-03-17 12:15:00,13.27,13.27,13.26,13.27,6500.0,11.5196,11.5196,11.5109,11.5196,6500.0
2009-03-17 12:20:00,13.27,13.28,13.26,13.27,15200.0,11.5196,11.5282,11.5109,11.5196,15200.0
2009-03-17 12:25:00,13.27,13.28,13.26,13.28,10700.0,11.5196,11.5282,11.5109,11.5282,10700.0
2009-03-17 12:30:00,13.28,13.28,13.25,13.26,17500.0,11.5282,11.5282,11.5022,11.5109,17500.0
2009-03-17 12:35:00,13.27,13.3,13.27,13.3,10400.0,11.5196,11.5456,11.5196,11.5456,10400.0
2009-03-17 12:40:00,13.3,13.3,13.29,13.3,24400.0,11.5456,11.5456,11.5369,11.5456,24400.0
2009-03-17 12:45:00,13.3,13.3,13.29,13.3,11800.0,11.5456,11.5456,11.5369,11.5456,11800.0
2009-03-17 12:50:00,13.3,13.3,13.29,13.3,7900.0,11.5456,11.5456,11.5369,11.5456,7900.0
2009-03-17 12:55:00,13.3,13.3,13.29,13.3,9700.0,11.5456,11.5456,11.5369,11.5456,9700.0
2009-03-17 13:00:00,13.3,13.3,13.27,13.27,24100.0,11.5456,11.5456,11.5196,11.5196,24100.0
2009-03-17 13:05:00,13.27,13.27,13.26,13.27,7200.0,11.5196,11.5196,11.5109,11.5196,7200.0
2009-03-17 13:10:00,13.26,13.29,13.26,13.29,8900.0,11.5109,11.5369,11.5109,11.5369,8900.0
2009-03-17 13:15:00,13.28,13.3,13.28,13.29,24400.0,11.5282,11.5456,11.5282,11.5369,24400.0
2009-03-17 13:20:00,13.28,13.31,13.28,13.29,14000.0,11.5282,11.5543,11.5282,11.5369,14000.0
2009-03-17 13:25:00,13.29,13.3,13.28,13.29,14800.0,11.5369,11.5456,11.5282,11.5369,14800.0
2009-03-17 13:30:00,13.28,13.3,13.28,13.3,18300.0,11.5282,11.5456,11.5282,11.5456,18300.0
2009-03-17 13:35:00,13.3,13.3,13.29,13.3,13000.0,11.5456,11.5456,11.5369,11.5456,13000.0
2009-03-17 13:40:00,13.29,13.3,13.29,13.29,14700.0,11.5369,11.5456,11.5369,11.5369,14700.0
2009-03-17 13:45:00,13.3,13.3,13.28,13.29,8600.0,11.5456,11.5456,11.5282,11.5369,8600.0
2009-03-17 13:50:00,13.28,13.29,13.24,13.24,24400.0,11.5282,11.5369,11.4935,11.4935,24400.0
2009-03-17 13:55:00,13.25,13.25,13.22,13.22,11600.0,11.5022,11.5022,11.4761,11.4761,11600.0
2009-03-17 14:00:00,13.23,13.25,13.23,13.25,29800.0,11.4848,11.5022,11.4848,11.5022,29800.0
2009-03-17 14:05:00,13.25,13.26,13.24,13.25,32100.0,11.5022,11.5109,11.4935,11.5022,32100.0
2009-03-17 14:10:00,13.25,13.26,13.24,13.25,28200.0,11.5022,11.5109,11.4935,11.5022,28200.0
2009-03-17 14:15:00,13.25,13.25,13.22,13.22,14800.0,11.5022,11.5022,11.4761,11.4761,14800.0
2009-03-17 14:20:00,13.22,13.25,13.22,13.25,8900.0,11.4761,11.5022,11.4761,11.5022,8900.0
2009-03-17 14:25:00,13.25,13.25,13.19,13.2,29000.0,11.5022,11.5022,11.4501,11.4588,29000.0
2009-03-17 14:30:00,13.21,13.21,13.2,13.21,9400.0,11.4675,11.4675,11.4588,11.4675,9400.0
2009-03-17 14:35:00,13.21,13.26,13.21,13.24,22200.0,11.4675,11.5109,11.4675,11.4935,22200.0
2009-03-17 14:40:00,13.24,13.26,13.24,13.25,44800.0,11.4935,11.5109,11.4935,11.5022,44800.0
2009-03-17 14:45:00,13.25,13.26,13.24,13.26,15500.0,11.5022,11.5109,11.4935,11.5109,15500.0
2009-03-17 14:50:00,13.26,13.27,13.24,13.25,65400.0,11.5109,11.5196,11.4935,11.5022,65400.0
2009-03-17 14:55:00,13.25,13.26,13.24,13.25,26000.0,11.5022,11.5109,11.4935,11.5022,26000.0
2009-03-17 15:00:00,13.25,13.26,13.24,13.25,17300.0,11.5022,11.5109,11.4935,11.5022,17300.0
2009-03-17 15:05:00,13.25,13.33,13.24,13.33,51800.0,11.5022,11.5716,11.4935,11.5716,51800.0
2009-03-17 15:10:00,13.33,13.34,13.31,13.34,12900.0,11.5716,11.5803,11.5543,11.5803,12900.0
2009-03-17 15:15:00,13.34,13.34,13.33,13.34,33300.0,11.5803,11.5803,11.5716,11.5803,33300.0
2009-03-17 15:20:00,13.34,13.36,13.33,13.34,44300.0,11.5803,11.5977,11.5716,11.5803,44300.0
2009-03-17 15:25:00,13.34,13.35,13.33,13.34,15100.0,11.5803,11.589,11.5716,11.5803,15100.0
2009-03-17 15:30:00,13.34,13.35,13.28,13.3,19300.0,11.5803,11.589,11.5282,11.5456,19300.0
2009-03-17 15:35:00,13.3,13.31,13.27,13.29,20100.0,11.5456,11.5543,11.5196,11.5369,20100.0
2009-03-17 15:40:00,13.29,13.35,13.29,13.34,20000.0,11.5369,11.589,11.5369,11.5803,20000.0
2009-03-17 15:45:00,13.34,13.34,13.29,13.3,30900.0,11.5803,11.5803,11.5369,11.5456,30900.0
2009-03-17 15:50:00,13.3,13.31,13.29,13.3,68100.0,11.5456,11.5543,11.5369,11.5456,68100.0
2009-03-17 15:55:00,13.3,13.35,13.29,13.34,108700.0,11.5456,11.589,11.5369,11.5803,108700.0
2009-03-18 09:30:00,13.16,13.25,13.15,13.17,9700.0,11.4241,11.5022,11.4154,11.4327,9700.0
2009-03-18 09:35:00,13.15,13.24,13.15,13.18,13200.0,11.4154,11.4935,11.4154,11.4414,13200.0
2009-03-18 09:40:00,13.17,13.21,13.15,13.2,8400.0,11.4327,11.4675,11.4154,11.4588,8400.0
2009-03-18 09:45:00,13.21,13.23,13.19,13.19,20200.0,11.4675,11.4848,11.4501,11.4501,20200.0
2009-03-18 09:50:00,13.19,13.19,13.12,13.12,11300.0,11.4501,11.4501,11.3893,11.3893,11300.0
2009-03-18 09:55:00,13.12,13.14,13.11,13.14,14800.0,11.3893,11.4067,11.3807,11.4067,14800.0
2009-03-18 10:00:00,13.14,13.15,13.13,13.15,9100.0,11.4067,11.4154,11.398,11.4154,9100.0
2009-03-18 10:05:00,13.15,13.15,13.09,13.09,14500.0,11.4154,11.4154,11.3633,11.3633,14500.0
2009-03-18 10:10:00,13.1,13.1,13.08,13.08,12200.0,11.372,11.372,11.3546,11.3546,12200.0
2009-03-18 10:15:00,13.09,13.09,13.07,13.07,20400.0,11.3633,11.3633,11.3459,11.3459,20400.0
2009-03-18 10:20:00,13.07,13.08,13.04,13.05,22900.0,11.3459,11.3546,11.3199,11.3286,22900.0
2009-03-18 10:25:00,13.05,13.05,13.02,13.02,20100.0,11.3286,11.3286,11.3025,11.3025,20100.0
2009-03-18 10:30:00,13.02,13.03,13.01,13.02,18500.0,11.3025,11.3112,11.2938,11.3025,18500.0
2009-03-18 10:35:00,13.02,13.02,12.94,12.94,27700.0,11.3025,11.3025,11.2331,11.2331,27700.0
2009-03-18 10:40:00,12.95,12.99,12.94,12.98,26500.0,11.2418,11.2765,11.2331,11.2678,26500.0
2009-03-18 10:45:00,12.98,13.01,12.97,13.0,17500.0,11.2678,11.2938,11.2591,11.2852,17500.0
2009-03-18 10:50:00,12.99,13.0,12.98,13.0,10200.0,11.2765,11.2852,11.2678,11.2852,10200.0
2009-03-18 10:55:00,13.0,13.12,13.0,13.12,51800.0,11.2852,11.3893,11.2852,11.3893,51800.0
2009-03-18 11:00:00,13.11,13.16,13.1,13.16,39200.0,11.3807,11.4241,11.372,11.4241,39200.0
2009-03-18 11:05:00,13.15,13.16,13.13,13.14,20500.0,11.4154,11.4241,11.398,11.4067,20500.0
2009-03-18 11:10:00,13.14,13.14,13.11,13.12,13700.0,11.4067,11.4067,11.3807,11.3893,13700.0
2009-03-18 11:15:00,13.12,13.12,13.11,13.11,8500.0,11.3893,11.3893,11.3807,11.3807,8500.0
2009-03-18 11:20:00,13.12,13.12,13.09,13.09,14900.0,11.3893,11.3893,11.3633,11.3633,14900.0
2009-03-18 11:25:00,13.09,13.09,13.07,13.08,12600.0,11.3633,11.3633,11.3459,11.3546,12600.0
2009-03-18 11:30:00,13.08,13.1,13.07,13.08,35100.0,11.3546,11.372,11.3459,11.3546,35100.0
2009-03-18 11:35:00,13.09,13.1,13.08,13.09,14300.0,11.3633,11.372,11.3546,11.3633,14300.0
2009-03-18 11:40:00,13.09,13.11,13.09,13.1,19500.0,11.3633,11.3807,11.3633,11.372,19500.0
2009-03-18 11:45:00,13.1,13.11,13.09,13.09,38500.0,11.372,11.3807,11.3633,11.3633,38500.0
2009-03-18 11:50:00,13.09,13.11,13.09,13.1,40300.0,11.3633,11.3807,11.3633,11.372,40300.0
2009-03-18 11:55:00,13.1,13.1,13.09,13.1,25100.0,11.372,11.372,11.3633,11.372,25100.0
2009-03-18 12:00:00,13.1,13.13,13.09,13.11,59800.0,11.372,11.398,11.3633,11.3807,59800.0
2009-03-18 12:05:00,13.1,13.13,13.07,13.13,51300.0,11.372,11.398,11.3459,11.398,51300.0
2009-03-18 12:10:00,13.13,13.16,13.13,13.15,11700.0,11.398,11.4241,11.398,11.4154,11700.0
2009-03-18 12:15:00,13.16,13.23,13.15,13.22,21600.0,11.4241,11.4848,11.4154,11.4761,21600.0
2009-03-18 12:20:00,13.23,13.24,13.22,13.24,14400.0,11.4848,11.4935,11.4761,11.4935,14400.0
2009-03-18 12:25:00,13.24,13.25,13.23,13.25,10700.0,11.4935,11.5022,11.4848,11.5022,10700.0
2009-03-18 12:30:00,13.25,13.25,13.22,13.22,24800.0,11.5022,11.5022,11.4761,11.4761,24800.0
2009-03-18 12:35:00,13.22,13.22,13.19,13.19,23100.0,11.4761,11.4761,11.4501,11.4501,23100.0
2009-03-18 12:40:00,13.2,13.21,13.19,13.2,7600.0,11.4588,11.4675,11.4501,11.4588,7600.0
2009-03-18 12:45:00,13.2,13.21,13.18,13.19,13000.0,11.4588,11.4675,11.4414,11.4501,13000.0
2009-03-18 12:50:00,13.19,13.19,13.18,13.19,11700.0,11.4501,11.4501,11.4414,11.4501,11700.0
2009-03-18 12:55:00,13.19,13.21,13.19,13.2,51100.0,11.4501,11.4675,11.4501,11.4588,51100.0
2009-03-18 13:00:00,13.2,13.21,13.18,13.19,25200.0,11.4588,11.4675,11.4414,11.4501,25200.0
2009-03-18 13:05:00,13.2,13.2,13.19,13.2,13900.0,11.4588,11.4588,11.4501,11.4588,13900.0
2009-03-18 13:10:00,13.2,13.21,13.19,13.2,9200.0,11.4588,11.4675,11.4501,11.4588,9200.0
2009-03-18 13:15:00,13.2,13.2,13.17,13.18,16800.0,11.4588,11.4588,11.4327,11.4414,16800.0
2009-03-18 13:20:00,13.18,13.21,13.18,13.2,19900.0,11.4414,11.4675,11.4414,11.4588,19900.0
2009-03-18 13:25:00,13.2,13.21,13.18,13.19,32500.0,11.4588,11.4675,11.4414,11.4501,32500.0
2009-03-18 13:30:00,13.18,13.2,13.18,13.2,26800.0,11.4414,11.4588,11.4414,11.4588,26800.0
2009-03-18 13:35:00,13.2,13.21,13.19,13.2,29000.0,11.4588,11.4675,11.4501,11.4588,29000.0
2009-03-18 13:40:00,13.2,13.21,13.19,13.2,26000.0,11.4588,11.4675,11.4501,11.4588,26000.0
2009-03-18 13:45:00,13.19,13.2,13.19,13.2,19500.0,11.4501,11.4588,11.4501,11.4588,19500.0
2009-03-18 13:50:00,13.2,13.2,13.19,13.2,41100.0,11.4588,11.4588,11.4501,11.4588,41100.0
2009-03-18 13:55:00,13.2,13.23,13.19,13.21,11900.0,11.4588,11.4848,11.4501,11.4675,11900.0
2009-03-18 14:00:00,13.22,13.23,13.2,13.21,10900.0,11.4761,11.4848,11.4588,11.4675,10900.0
2009-03-18 14:05:00,13.22,13.23,13.21,13.22,15400.0,11.4761,11.4848,11.4675,11.4761,15400.0
2009-03-18 14:10:00,13.22,13.23,13.2,13.2,16100.0,11.4761,11.4848,11.4588,11.4588,16100.0
2009-03-18 14:15:00,13.2,13.35,13.2,13.31,94100.0,11.4588,11.589,11.4588,11.5543,94100.0
2009-03-18 14:20:00,13.31,13.5,13.29,13.5,48800.0,11.5543,11.7192,11.5369,11.7192,48800.0
2009-03-18 14:25:00,13.49,13.5,13.4,13.44,48500.0,11.7105,11.7192,11.6324,11.6671,48500.0
2009-03-18 14:30:00,13.43,13.45,13.38,13.4,50000.0,11.6584,11.6758,11.615,11.6324,50000.0
2009-03-18 14:35:00,13.39,13.45,13.38,13.43,55700.0,11.6237,11.6758,11.615,11.6584,55700.0
2009-03-18 14:40:00,13.43,13.45,13.41,13.45,98000.0,11.6584,11.6758,11.6411,11.6758,98000.0
2009-03-18 14:45:00,13.45,13.46,13.4,13.45,81300.0,11.6758,11.6845,11.6324,11.6758,81300.0
2009-03-18 14:50:00,13.45,13.46,13.41,13.44,112300.0,11.6758,11.6845,11.6411,11.6671,112300.0
2009-03-18 14:55:00,13.44,13.45,13.44,13.44,47300.0,11.6671,11.6758,11.6671,11.6671,47300.0
2009-03-18 15:00:00,13.44,13.45,13.41,13.42,34200.0,11.6671,11.6758,11.6411,11.6498,34200.0
2009-03-18 15:05:00,13.42,13.45,13.4,13.44,38500.0,11.6498,11.6758,11.6324,11.6671,38500.0
2009-03-18 15:10:00,13.44,13.45,13.4,13.41,41400.0,11.6671,11.6758,11.6324,11.6411,41400.0
2009-03-18 15:15:00,13.41,13.45,13.35,13.35,24900.0,11.6411,11.6758,11.589,11.589,24900.0
2009-03-18 15:20:00,13.36,13.36,13.23,13.29,98700.0,11.5977,11.5977,11.4848,11.5369,98700.0
2009-03-18 15:25:00,13.29,13.36,13.28,13.35,64700.0,11.5369,11.5977,11.5282,11.589,64700.0
2009-03-18 15:30:00,13.36,13.38,13.3,13.38,96500.0,11.5977,11.615,11.5456,11.615,96500.0
2009-03-18 15:35:00,13.37,13.4,13.3,13.33,58200.0,11.6064,11.6324,11.5456,11.5716,58200.0
2009-03-18 15:40:00,13.33,13.36,13.3,13.35,77600.0,11.5716,11.5977,11.5456,11.589,77600.0
2009-03-18 15:45:00,13.35,13.36,13.31,13.35,62800.0,11.589,11.5977,11.5543,11.589,62800.0
2009-03-18 15:50:00,13.35,13.36,13.34,13.35,99700.0,11.589,11.5977,11.5803,11.589,99700.0
2009-03-18 15:55:00,13.35,13.37,13.34,13.35,169300.0,11.589,11.6064,11.5803,11.589,169300.0
2009-03-19 09:30:00,13.24,13.37,13.17,13.18,37400.0,11.4935,11.6064,11.4327,11.4414,37400.0
2009-03-19 09:35:00,13.21,13.21,13.1,13.15,21000.0,11.4675,11.4675,11.372,11.4154,21000.0
2009-03-19 09:40:00,13.15,13.2,13.13,13.17,26800.0,11.4154,11.4588,11.398,11.4327,26800.0
2009-03-19 09:45:00,13.18,13.24,13.17,13.2,29800.0,11.4414,11.4935,11.4327,11.4588,29800.0
2009-03-19 09:50:00,13.19,13.2,13.12,13.12,26500.0,11.4501,11.4588,11.3893,11.3893,26500.0
2009-03-19 09:55:00,13.11,13.12,13.07,13.07,18200.0,11.3807,11.3893,11.3459,11.3459,18200.0
2009-03-19 10:00:00,13.08,13.09,13.05,13.08,26600.0,11.3546,11.3633,11.3286,11.3546,26600.0
2009-03-19 10:05:00,13.08,13.09,13.06,13.07,25200.0,11.3546,11.3633,11.3373,11.3459,25200.0
2009-03-19 10:10:00,13.07,13.07,13.03,13.03,36700.0,11.3459,11.3459,11.3112,11.3112,36700.0
2009-03-19 10:15:00,13.03,13.05,13.03,13.03,8400.0,11.3112,11.3286,11.3112,11.3112,8400.0
2009-03-19 10:20:00,13.03,13.06,13.02,13.06,29600.0,11.3112,11.3373,11.3025,11.3373,29600.0
2009-03-19 10:25:00,13.05,13.05,12.98,12.99,25100.0,11.3286,11.3286,11.2678,11.2765,25100.0
2009-03-19 10:30:00,12.99,13.04,12.99,13.04,28200.0,11.2765,11.3199,11.2765,11.3199,28200.0
2009-03-19 10:35:00,13.05,13.12,13.02,13.12,25100.0,11.3286,11.3893,11.3025,11.3893,25100.0
2009-03-19 10:40:00,13.12,13.2,13.12,13.18,29300.0,11.3893,11.4588,11.3893,11.4414,29300.0
2009-03-19 10:45:00,13.19,13.19,13.1,13.12,20100.0,11.4501,11.4501,11.372,11.3893,20100.0
2009-03-19 10:50:00,13.13,13.15,13.12,13.13,12600.0,11.398,11.4154,11.3893,11.398,12600.0
2009-03-19 10:55:00,13.14,13.15,13.1,13.12,16500.0,11.4067,11.4154,11.372,11.3893,16500.0
2009-03-19 11:00:00,13.12,13.15,13.12,13.14,20600.0,11.3893,11.4154,11.3893,11.4067,20600.0
2009-03-19 11:05:00,13.14,13.15,13.13,13.13,11800.0,11.4067,11.4154,11.398,11.398,11800.0
2009-03-19 11:10:00,13.13,13.13,13.11,13.11,7200.0,11.398,11.398,11.3807,11.3807,7200.0
2009-03-19 11:15:00,13.12,13.12,13.08,13.09,21000.0,11.3893,11.3893,11.3546,11.3633,21000.0
2009-03-19 11:20:00,13.09,13.1,13.08,13.1,27000.0,11.3633,11.372,11.3546,11.372,27000.0
2009-03-19 11:25:00,13.1,13.1,13.08,13.08,14700.0,11.372,11.372,11.3546,11.3546,14700.0
2009-03-19 11:30:00,13.09,13.1,13.08,13.1,11700.0,11.3633,11.372,11.3546,11.372,11700.0
2009-03-19 11:35:00,13.1,13.1,13.09,13.09,1000.0,11.372,11.372,11.3633,11.3633,1000.0
2009-03-19 11:40:00,13.09,13.09,13.07,13.08,8700.0,11.3633,11.3633,11.3459,11.3546,8700.0
2009-03-19 11:45:00,13.07,13.07,13.04,13.04,24500.0,11.3459,11.3459,11.3199,11.3199,24500.0
2009-03-19 11:50:00,13.05,13.05,13.02,13.05,14600.0,11.3286,11.3286,11.3025,11.3286,14600.0
2009-03-19 11:55:00,13.05,13.05,13.04,13.04,30000.0,11.3286,11.3286,11.3199,11.3199,30000.0
2009-03-19 12:00:00,13.05,13.05,13.04,13.05,12900.0,11.3286,11.3286,11.3199,11.3286,12900.0
2009-03-19 12:05:00,13.05,13.05,13.03,13.03,23900.0,11.3286,11.3286,11.3112,11.3112,23900.0
2009-03-19 12:10:00,13.03,13.04,13.0,13.0,36600.0,11.3112,11.3199,11.2852,11.2852,36600.0
2009-03-19 12:15:00,13.0,13.02,12.99,13.0,27500.0,11.2852,11.3025,11.2765,11.2852,27500.0
2009-03-19 12:20:00,13.0,13.01,12.99,13.01,23400.0,11.2852,11.2938,11.2765,11.2938,23400.0
2009-03-19 12:25:00,13.01,13.05,13.01,13.05,19300.0,11.2938,11.3286,11.2938,11.3286,19300.0
2009-03-19 12:30:00,13.05,13.05,13.04,13.05,16700.0,11.3286,11.3286,11.3199,11.3286,16700.0
2009-03-19 12:35:00,13.05,13.05,13.02,13.02,25400.0,11.3286,11.3286,11.3025,11.3025,25400.0
2009-03-19 12:40:00,13.02,13.03,13.02,13.03,8000.0,11.3025,11.3112,11.3025,11.3112,8000.0
2009-03-19 12:45:00,13.03,13.05,13.03,13.04,8700.0,11.3112,11.3286,11.3112,11.3199,8700.0
2009-03-19 12:50:00,13.05,13.05,13.01,13.02,54000.0,11.3286,11.3286,11.2938,11.3025,54000.0
2009-03-19 12:55:00,13.02,13.02,13.0,13.0,26700.0,11.3025,11.3025,11.2852,11.2852,26700.0
2009-03-19 13:00:00,13.0,13.0,12.98,13.0,22400.0,11.2852,11.2852,11.2678,11.2852,22400.0
2009-03-19 13:05:00,13.0,13.0,12.99,12.99,9600.0,11.2852,11.2852,11.2765,11.2765,9600.0
2009-03-19 13:10:00,13.0,13.0,12.99,13.0,21600.0,11.2852,11.2852,11.2765,11.2852,21600.0
2009-03-19 13:15:00,13.0,13.0,12.99,13.0,4800.0,11.2852,11.2852,11.2765,11.2852,4800.0
2009-03-19 13:20:00,13.0,13.0,12.99,13.0,30400.0,11.2852,11.2852,11.2765,11.2852,30400.0
2009-03-19 13:25:00,13.0,13.0,12.99,13.0,19000.0,11.2852,11.2852,11.2765,11.2852,19000.0
2009-03-19 13:30:00,13.0,13.0,12.98,13.0,28100.0,11.2852,11.2852,11.2678,11.2852,28100.0
2009-03-19 13:35:00,13.0,13.0,12.98,13.0,37300.0,11.2852,11.2852,11.2678,11.2852,37300.0
2009-03-19 13:40:00,13.0,13.03,12.99,13.03,34100.0,11.2852,11.3112,11.2765,11.3112,34100.0
2009-03-19 13:45:00,13.02,13.05,13.02,13.05,41000.0,11.3025,11.3286,11.3025,11.3286,41000.0
2009-03-19 13:50:00,13.05,13.05,13.04,13.05,18300.0,11.3286,11.3286,11.3199,11.3286,18300.0
2009-03-19 13:55:00,13.05,13.05,13.04,13.05,8400.0,11.3286,11.3286,11.3199,11.3286,8400.0
2009-03-19 14:00:00,13.05,13.05,13.04,13.05,25600.0,11.3286,11.3286,11.3199,11.3286,25600.0
2009-03-19 14:05:00,13.05,13.05,13.04,13.04,10900.0,11.3286,11.3286,11.3199,11.3199,10900.0
2009-03-19 14:10:00,13.05,13.05,13.04,13.05,5700.0,11.3286,11.3286,11.3199,11.3286,5700.0
2009-03-19 14:15:00,13.05,13.09,13.04,13.09,89900.0,11.3286,11.3633,11.3199,11.3633,89900.0
2009-03-19 14:20:00,13.09,13.09,13.06,13.09,38100.0,11.3633,11.3633,11.3373,11.3633,38100.0
2009-03-19 14:25:00,13.09,13.11,13.08,13.11,16200.0,11.3633,11.3807,11.3546,11.3807,16200.0
2009-03-19 14:30:00,13.11,13.14,13.1,13.14,24300.0,11.3807,11.4067,11.372,11.4067,24300.0
2009-03-19 14:35:00,13.14,13.16,13.13,13.13,43700.0,11.4067,11.4241,11.398,11.398,43700.0
2009-03-19 14:40:00,13.14,13.14,13.1,13.12,21600.0,11.4067,11.4067,11.372,11.3893,21600.0
2009-03-19 14:45:00,13.12,13.12,13.1,13.11,13000.0,11.3893,11.3893,11.372,11.3807,13000.0
2009-03-19 14:50:00,13.1,13.12,13.08,13.1,45000.0,11.372,11.3893,11.3546,11.372,45000.0
2009-03-19 14:55:00,13.1,13.1,13.09,13.09,17600.0,11.372,11.372,11.3633,11.3633,17600.0
2009-03-19 15:00:00,13.1,13.13,13.09,13.13,176800.0,11.372,11.398,11.3633,11.398,176800.0
2009-03-19 15:05:00,13.13,13.15,13.13,13.14,44600.0,11.398,11.4154,11.398,11.4067,44600.0
2009-03-19 15:10:00,13.14,13.14,13.09,13.1,43900.0,11.4067,11.4067,11.3633,11.372,43900.0
2009-03-19 15:15:00,13.1,13.11,13.09,13.1,68800.0,11.372,11.3807,11.3633,11.372,68800.0
2009-03-19 15:20:00,13.1,13.1,13.08,13.1,40400.0,11.372,11.372,11.3546,11.372,40400.0
2009-03-19 15:25:00,13.1,13.1,13.09,13.1,24800.0,11.372,11.372,11.3633,11.372,24800.0
2009-03-19 15:30:00,13.1,13.13,13.09,13.13,136800.0,11.372,11.398,11.3633,11.398,136800.0
2009-03-19 15:35:00,13.13,13.13,13.07,13.07,47900.0,11.398,11.398,11.3459,11.3459,47900.0
2009-03-19 15:40:00,13.07,13.08,13.05,13.08,48100.0,11.3459,11.3546,11.3286,11.3546,48100.0
2009-03-19 15:45:00,13.08,13.1,13.08,13.09,37200.0,11.3546,11.372,11.3546,11.3633,37200.0
2009-03-19 15:50:00,13.1,13.1,13.08,13.09,29200.0,11.372,11.372,11.3546,11.3633,29200.0
2009-03-19 15:55:00,13.09,13.1,13.06,13.09,164700.0,11.3633,11.372,11.3373,11.3633,164700.0
2009-03-20 09:30:00,13.1,13.26,13.1,13.25,364500.0,11.372,11.5109,11.372,11.5022,364500.0
2009-03-20 09:35:00,13.21,13.23,13.12,13.13,32900.0,11.4675,11.4848,11.3893,11.398,32900.0
2009-03-20 09:40:00,13.13,13.14,13.07,13.07,18300.0,11.398,11.4067,11.3459,11.3459,18300.0
2009-03-20 09:45:00,13.07,13.09,13.05,13.08,20000.0,11.3459,11.3633,11.3286,11.3546,20000.0
2009-03-20 09:50:00,13.09,13.17,13.09,13.1,33000.0,11.3633,11.4327,11.3633,11.372,33000.0
2009-03-20 09:55:00,13.1,13.1,13.03,13.06,12400.0,11.372,11.372,11.3112,11.3373,12400.0
2009-03-20 10:00:00,13.06,13.06,13.02,13.04,10500.0,11.3373,11.3373,11.3025,11.3199,10500.0
2009-03-20 10:05:00,13.03,13.04,12.96,13.02,12500.0,11.3112,11.3199,11.2504,11.3025,12500.0
2009-03-20 10:10:00,13.03,13.1,13.03,13.04,51100.0,11.3112,11.372,11.3112,11.3199,51100.0
2009-03-20 10:15:00,13.03,13.04,12.96,12.97,20900.0,11.3112,11.3199,11.2504,11.2591,20900.0
2009-03-20 10:20:00,12.97,13.0,12.89,12.9,47400.0,11.2591,11.2852,11.1897,11.1984,47400.0
2009-03-20 10:25:00,12.91,12.92,12.9,12.91,17800.0,11.207,11.2157,11.1984,11.207,17800.0
2009-03-20 10:30:00,12.92,12.94,12.84,12.87,106500.0,11.2157,11.2331,11.1463,11.1723,106500.0
2009-03-20 10:35:00,12.87,12.94,12.87,12.94,14200.0,11.1723,11.2331,11.1723,11.2331,14200.0
2009-03-20 10:40:00,12.94,12.94,12.91,12.91,13700.0,11.2331,11.2331,11.207,11.207,13700.0
2009-03-20 10:45:00,12.91,12.93,12.9,12.92,8500.0,11.207,11.2244,11.1984,11.2157,8500.0
2009-03-20 10:50:00,12.93,12.94,12.92,12.94,22300.0,11.2244,11.2331,11.2157,11.2331,22300.0
2009-03-20 10:55:00,12.94,12.94,12.92,12.93,11500.0,11.2331,11.2331,11.2157,11.2244,11500.0
2009-03-20 11:00:00,12.92,12.93,12.92,12.93,5000.0,11.2157,11.2244,11.2157,11.2244,5000.0
2009-03-20 11:05:00,12.93,12.93,12.88,12.93,30600.0,11.2244,11.2244,11.181,11.2244,30600.0
2009-03-20 11:10:00,12.93,12.93,12.89,12.89,8800.0,11.2244,11.2244,11.1897,11.1897,8800.0
2009-03-20 11:15:00,12.89,12.94,12.89,12.9,25500.0,11.1897,11.2331,11.1897,11.1984,25500.0
2009-03-20 11:20:00,12.9,12.9,12.87,12.88,28000.0,11.1984,11.1984,11.1723,11.181,28000.0
2009-03-20 11:25:00,12.88,12.88,12.82,12.82,30200.0,11.181,11.181,11.1289,11.1289,30200.0
2009-03-20 11:30:00,12.82,12.86,12.81,12.86,29500.0,11.1289,11.1636,11.1202,11.1636,29500.0
2009-03-20 11:35:00,12.86,12.9,12.86,12.9,11600.0,11.1636,11.1984,11.1636,11.1984,11600.0
2009-03-20 11:40:00,12.91,12.93,12.9,12.9,11700.0,11.207,11.2244,11.1984,11.1984,11700.0
2009-03-20 11:45:00,12.9,12.91,12.88,12.88,16100.0,11.1984,11.207,11.181,11.181,16100.0
2009-03-20 11:50:00,12.88,12.93,12.88,12.93,16000.0,11.181,11.2244,11.181,11.2244,16000.0
2009-03-20 11:55:00,12.93,12.93,12.9,12.91,5900.0,11.2244,11.2244,11.1984,11.207,5900.0
2009-03-20 12:00:00,12.92,12.92,12.86,12.87,50400.0,11.2157,11.2157,11.1636,11.1723,50400.0
2009-03-20 12:05:00,12.87,12.87,12.86,12.87,21700.0,11.1723,11.1723,11.1636,11.1723,21700.0
2009-03-20 12:10:00,12.87,12.88,12.87,12.88,2500.0,11.1723,11.181,11.1723,11.181,2500.0
2009-03-20 12:15:00,12.88,12.89,12.87,12.89,9400.0,11.181,11.1897,11.1723,11.1897,9400.0
2009-03-20 12:20:00,12.89,12.9,12.89,12.89,31400.0,11.1897,11.1984,11.1897,11.1897,31400.0
2009-03-20 12:25:00,12.89,12.9,12.89,12.89,4600.0,11.1897,11.1984,11.1897,11.1897,4600.0
2009-03-20 12:30:00,12.89,12.89,12.87,12.88,15800.0,11.1897,11.1897,11.1723,11.181,15800.0
2009-03-20 12:35:00,12.89,12.9,12.88,12.88,10800.0,11.1897,11.1984,11.181,11.181,10800.0
2009-03-20 12:40:00,12.88,12.89,12.84,12.84,30100.0,11.181,11.1897,11.1463,11.1463,30100.0
2009-03-20 12:45:00,12.84,12.84,12.79,12.8,55700.0,11.1463,11.1463,11.1029,11.1116,55700.0
2009-03-20 12:50:00,12.81,12.81,12.78,12.81,26000.0,11.1202,11.1202,11.0942,11.1202,26000.0
2009-03-20 12:55:00,12.81,12.81,12.77,12.77,5300.0,11.1202,11.1202,11.0855,11.0855,5300.0
2009-03-20 13:00:00,12.78,12.79,12.77,12.77,42300.0,11.0942,11.1029,11.0855,11.0855,42300.0
2009-03-20 13:05:00,12.78,12.78,12.74,12.74,26000.0,11.0942,11.0942,11.0595,11.0595,26000.0
2009-03-20 13:10:00,12.74,12.75,12.68,12.7,99200.0,11.0595,11.0681,11.0074,11.0247,99200.0
2009-03-20 13:15:00,12.7,12.71,12.68,12.69,40600.0,11.0247,11.0334,11.0074,11.0161,40600.0
2009-03-20 13:20:00,12.69,12.7,12.69,12.7,23000.0,11.0161,11.0247,11.0161,11.0247,23000.0
2009-03-20 13:25:00,12.69,12.7,12.69,12.69,23900.0,11.0161,11.0247,11.0161,11.0161,23900.0
2009-03-20 13:30:00,12.69,12.7,12.69,12.7,3400.0,11.0161,11.0247,11.0161,11.0247,3400.0
2009-03-20 13:35:00,12.7,12.7,12.69,12.7,15500.0,11.0247,11.0247,11.0161,11.0247,15500.0
2009-03-20 13:40:00,12.69,12.7,12.69,12.7,3900.0,11.0161,11.0247,11.0161,11.0247,3900.0
2009-03-20 13:45:00,12.7,12.7,12.69,12.7,9800.0,11.0247,11.0247,11.0161,11.0247,9800.0
2009-03-20 13:50:00,12.7,12.7,12.69,12.69,27600.0,11.0247,11.0247,11.0161,11.0161,27600.0
2009-03-20 13:55:00,12.7,12.7,12.69,12.69,3400.0,11.0247,11.0247,11.0161,11.0161,3400.0
2009-03-20 14:00:00,12.69,12.75,12.68,12.73,207600.0,11.0161,11.0681,11.0074,11.0508,207600.0
2009-03-20 14:05:00,12.72,12.72,12.69,12.69,68400.0,11.0421,11.0421,11.0161,11.0161,68400.0
2009-03-20 14:10:00,12.69,12.7,12.68,12.68,9900.0,11.0161,11.0247,11.0074,11.0074,9900.0
2009-03-20 14:15:00,12.68,12.69,12.68,12.68,2900.0,11.0074,11.0161,11.0074,11.0074,2900.0
2009-03-20 14:20:00,12.68,12.69,12.68,12.68,3100.0,11.0074,11.0161,11.0074,11.0074,3100.0
2009-03-20 14:25:00,12.68,12.71,12.68,12.71,23800.0,11.0074,11.0334,11.0074,11.0334,23800.0
2009-03-20 14:30:00,12.72,12.73,12.69,12.7,47200.0,11.0421,11.0508,11.0161,11.0247,47200.0
2009-03-20 14:35:00,12.69,12.71,12.68,12.71,39100.0,11.0161,11.0334,11.0074,11.0334,39100.0
2009-03-20 14:40:00,12.72,12.72,12.69,12.69,18400.0,11.0421,11.0421,11.0161,11.0161,18400.0
2009-03-20 14:45:00,12.69,12.71,12.69,12.7,7600.0,11.0161,11.0334,11.0161,11.0247,7600.0
2009-03-20 14:50:00,12.71,12.71,12.7,12.7,20900.0,11.0334,11.0334,11.0247,11.0247,20900.0
2009-03-20 14:55:00,12.7,12.73,12.68,12.71,68700.0,11.0247,11.0508,11.0074,11.0334,68700.0
2009-03-20 15:00:00,12.72,12.74,12.71,12.74,50400.0,11.0421,11.0595,11.0334,11.0595,50400.0
2009-03-20 15:05:00,12.73,12.77,12.73,12.75,42700.0,11.0508,11.0855,11.0508,11.0681,42700.0
2009-03-20 15:10:00,12.75,12.77,12.74,12.75,34000.0,11.0681,11.0855,11.0595,11.0681,34000.0
2009-03-20 15:15:00,12.75,12.76,12.75,12.75,11900.0,11.0681,11.0768,11.0681,11.0681,11900.0
2009-03-20 15:20:00,12.76,12.81,12.75,12.8,33200.0,11.0768,11.1202,11.0681,11.1116,33200.0
2009-03-20 15:25:00,12.81,12.81,12.76,12.77,26300.0,11.1202,11.1202,11.0768,11.0855,26300.0
2009-03-20 15:30:00,12.77,12.82,12.75,12.8,56900.0,11.0855,11.1289,11.0681,11.1116,56900.0
2009-03-20 15:35:00,12.8,12.81,12.76,12.77,42600.0,11.1116,11.1202,11.0768,11.0855,42600.0
2009-03-20 15:40:00,12.78,12.79,12.74,12.77,34600.0,11.0942,11.1029,11.0595,11.0855,34600.0
2009-03-20 15:45:00,12.78,12.78,12.73,12.74,45700.0,11.0942,11.0942,11.0508,11.0595,45700.0
2009-03-20 15:50:00,12.73,12.76,12.73,12.75,61500.0,11.0508,11.0768,11.0508,11.0681,61500.0
2009-03-20 15:55:00,12.75,12.76,12.68,12.69,177600.0,11.0681,11.0768,11.0074,11.0161,177600.0
2009-03-23 09:30:00,12.92,12.98,12.81,12.82,33600.0,11.2157,11.2678,11.1202,11.1289,33600.0
2009-03-23 09:35:00,12.8,12.84,12.77,12.77,44000.0,11.1116,11.1463,11.0855,11.0855,44000.0
2009-03-23 09:40:00,12.78,12.78,12.72,12.76,42000.0,11.0942,11.0942,11.0421,11.0768,42000.0
2009-03-23 09:45:00,12.76,12.79,12.73,12.75,20900.0,11.0768,11.1029,11.0508,11.0681,20900.0
2009-03-23 09:50:00,12.74,12.79,12.74,12.75,31600.0,11.0595,11.1029,11.0595,11.0681,31600.0
2009-03-23 09:55:00,12.75,12.76,12.72,12.75,23200.0,11.0681,11.0768,11.0421,11.0681,23200.0
2009-03-23 10:00:00,12.76,12.76,12.74,12.75,47100.0,11.0768,11.0768,11.0595,11.0681,47100.0
2009-03-23 10:05:00,12.74,12.76,12.73,12.75,23300.0,11.0595,11.0768,11.0508,11.0681,23300.0
2009-03-23 10:10:00,12.74,12.81,12.74,12.79,317700.0,11.0595,11.1202,11.0595,11.1029,317700.0
2009-03-23 10:15:00,12.79,12.81,12.75,12.77,89800.0,11.1029,11.1202,11.0681,11.0855,89800.0
2009-03-23 10:20:00,12.76,12.77,12.74,12.75,37500.0,11.0768,11.0855,11.0595,11.0681,37500.0
2009-03-23 10:25:00,12.75,12.79,12.74,12.79,85900.0,11.0681,11.1029,11.0595,11.1029,85900.0
2009-03-23 10:30:00,12.79,12.81,12.78,12.79,17900.0,11.1029,11.1202,11.0942,11.1029,17900.0
2009-03-23 10:35:00,12.79,12.8,12.78,12.78,77300.0,11.1029,11.1116,11.0942,11.0942,77300.0
2009-03-23 10:40:00,12.79,12.8,12.78,12.78,22100.0,11.1029,11.1116,11.0942,11.0942,22100.0
2009-03-23 10:45:00,12.79,12.8,12.78,12.79,12400.0,11.1029,11.1116,11.0942,11.1029,12400.0
2009-03-23 10:50:00,12.79,12.79,12.75,12.78,21500.0,11.1029,11.1029,11.0681,11.0942,21500.0
2009-03-23 10:55:00,12.78,12.78,12.77,12.77,30200.0,11.0942,11.0942,11.0855,11.0855,30200.0
2009-03-23 11:00:00,12.78,12.78,12.77,12.77,22100.0,11.0942,11.0942,11.0855,11.0855,22100.0
2009-03-23 11:05:00,12.78,12.78,12.75,12.77,54800.0,11.0942,11.0942,11.0681,11.0855,54800.0
2009-03-23 11:10:00,12.77,12.87,12.77,12.85,45300.0,11.0855,11.1723,11.0855,11.155,45300.0
2009-03-23 11:15:00,12.85,12.9,12.84,12.9,17800.0,11.155,11.1984,11.1463,11.1984,17800.0
2009-03-23 11:20:00,12.9,12.94,12.88,12.94,34200.0,11.1984,11.2331,11.181,11.2331,34200.0
2009-03-23 11:25:00,12.94,12.99,12.93,12.99,19100.0,11.2331,11.2765,11.2244,11.2765,19100.0
2009-03-23 11:30:00,12.98,12.99,12.88,12.9,41500.0,11.2678,11.2765,11.181,11.1984,41500.0
2009-03-23 11:35:00,12.9,12.91,12.89,12.9,39700.0,11.1984,11.207,11.1897,11.1984,39700.0
2009-03-23 11:40:00,12.89,12.91,12.89,12.91,25900.0,11.1897,11.207,11.1897,11.207,25900.0
2009-03-23 11:45:00,12.9,12.92,12.89,12.91,47200.0,11.1984,11.2157,11.1897,11.207,47200.0
2009-03-23 11:50:00,12.9,12.94,12.9,12.94,31700.0,11.1984,11.2331,11.1984,11.2331,31700.0
2009-03-23 11:55:00,12.94,12.95,12.91,12.93,28200.0,11.2331,11.2418,11.207,11.2244,28200.0
2009-03-23 12:00:00,12.93,12.94,12.92,12.93,69500.0,11.2244,11.2331,11.2157,11.2244,69500.0
2009-03-23 12:05:00,12.94,12.94,12.91,12.92,16600.0,11.2331,11.2331,11.207,11.2157,16600.0
2009-03-23 12:10:00,12.92,12.92,12.91,12.92,15800.0,11.2157,11.2157,11.207,11.2157,15800.0
2009-03-23 12:15:00,12.92,12.92,12.91,12.91,20500.0,11.2157,11.2157,11.207,11.207,20500.0
2009-03-23 12:20:00,12.91,12.92,12.89,12.89,14900.0,11.207,11.2157,11.1897,11.1897,14900.0
2009-03-23 12:25:00,12.9,12.9,12.89,12.89,14100.0,11.1984,11.1984,11.1897,11.1897,14100.0
2009-03-23 12:30:00,12.9,12.9,12.89,12.9,15700.0,11.1984,11.1984,11.1897,11.1984,15700.0
2009-03-23 12:35:00,12.9,12.91,12.89,12.91,28500.0,11.1984,11.207,11.1897,11.207,28500.0
2009-03-23 12:40:00,12.91,12.91,12.9,12.91,8300.0,11.207,11.207,11.1984,11.207,8300.0
2009-03-23 12:45:00,12.91,12.91,12.84,12.85,64200.0,11.207,11.207,11.1463,11.155,64200.0
2009-03-23 12:50:00,12.85,12.9,12.85,12.89,27900.0,11.155,11.1984,11.155,11.1897,27900.0
2009-03-23 12:55:00,12.9,12.9,12.84,12.85,37300.0,11.1984,11.1984,11.1463,11.155,37300.0
2009-03-23 13:00:00,12.85,12.86,12.85,12.86,12400.0,11.155,11.1636,11.155,11.1636,12400.0
2009-03-23 13:05:00,12.86,12.89,12.86,12.89,11000.0,11.1636,11.1897,11.1636,11.1897,11000.0
2009-03-23 13:10:00,12.89,12.95,12.89,12.93,58800.0,11.1897,11.2418,11.1897,11.2244,58800.0
2009-03-23 13:15:00,12.94,12.95,12.93,12.94,48400.0,11.2331,11.2418,11.2244,11.2331,48400.0
2009-03-23 13:20:00,12.95,12.95,12.93,12.94,24700.0,11.2418,11.2418,11.2244,11.2331,24700.0
2009-03-23 13:25:00,12.94,12.94,12.89,12.9,61200.0,11.2331,11.2331,11.1897,11.1984,61200.0
2009-03-23 13:30:00,12.9,12.93,12.9,12.91,18200.0,11.1984,11.2244,11.1984,11.207,18200.0
2009-03-23 13:35:00,12.91,12.92,12.9,12.9,11000.0,11.207,11.2157,11.1984,11.1984,11000.0
2009-03-23 13:40:00,12.9,12.92,12.88,12.92,16400.0,11.1984,11.2157,11.181,11.2157,16400.0
2009-03-23 13:45:00,12.91,12.92,12.89,12.9,19000.0,11.207,11.2157,11.1897,11.1984,19000.0
2009-03-23 13:50:00,12.9,12.91,12.9,12.91,12500.0,11.1984,11.207,11.1984,11.207,12500.0
2009-03-23 13:55:00,12.91,12.91,12.9,12.91,5200.0,11.207,11.207,11.1984,11.207,5200.0
2009-03-23 14:00:00,12.91,12.91,12.89,12.9,9200.0,11.207,11.207,11.1897,11.1984,9200.0
2009-03-23 14:05:00,12.9,12.93,12.89,12.92,67700.0,11.1984,11.2244,11.1897,11.2157,67700.0
2009-03-23 14:10:00,12.92,12.92,12.89,12.89,10700.0,11.2157,11.2157,11.1897,11.1897,10700.0
2009-03-23 14:15:00,12.9,12.9,12.89,12.9,7900.0,11.1984,11.1984,11.1897,11.1984,7900.0
2009-03-23 14:20:00,12.9,12.92,12.9,12.9,24700.0,11.1984,11.2157,11.1984,11.1984,24700.0
2009-03-23 14:25:00,12.9,12.93,12.9,12.93,60000.0,11.1984,11.2244,11.1984,11.2244,60000.0
2009-03-23 14:30:00,12.92,12.93,12.9,12.92,40600.0,11.2157,11.2244,11.1984,11.2157,40600.0
2009-03-23 14:35:00,12.92,12.93,12.91,12.92,26800.0,11.2157,11.2244,11.207,11.2157,26800.0
2009-03-23 14:40:00,12.92,12.92,12.9,12.91,39300.0,11.2157,11.2157,11.1984,11.207,39300.0
2009-03-23 14:45:00,12.91,13.0,12.9,13.0,76900.0,11.207,11.2852,11.1984,11.2852,76900.0
2009-03-23 14:50:00,12.99,13.07,12.99,13.05,59600.0,11.2765,11.3459,11.2765,11.3286,59600.0
2009-03-23 14:55:00,13.04,13.05,13.02,13.04,28500.0,11.3199,11.3286,11.3025,11.3199,28500.0
2009-03-23 15:00:00,13.04,13.04,13.03,13.03,19800.0,11.3199,11.3199,11.3112,11.3112,19800.0
2009-03-23 15:05:00,13.04,13.04,13.0,13.01,39500.0,11.3199,11.3199,11.2852,11.2938,39500.0
2009-03-23 15:10:00,13.0,13.03,12.99,13.03,57300.0,11.2852,11.3112,11.2765,11.3112,57300.0
2009-03-23 15:15:00,13.03,13.04,13.02,13.04,29700.0,11.3112,11.3199,11.3025,11.3199,29700.0
2009-03-23 15:20:00,13.04,13.04,12.99,12.99,50800.0,11.3199,11.3199,11.2765,11.2765,50800.0
2009-03-23 15:25:00,13.0,13.0,12.99,12.99,22200.0,11.2852,11.2852,11.2765,11.2765,22200.0
2009-03-23 15:30:00,13.0,13.02,12.99,13.01,49500.0,11.2852,11.3025,11.2765,11.2938,49500.0
2009-03-23 15:35:00,13.0,13.06,13.0,13.06,64500.0,11.2852,11.3373,11.2852,11.3373,64500.0
2009-03-23 15:40:00,13.06,13.1,13.06,13.08,51600.0,11.3373,11.372,11.3373,11.3546,51600.0
2009-03-23 15:45:00,13.08,13.1,13.08,13.09,75400.0,11.3546,11.372,11.3546,11.3633,75400.0
2009-03-23 15:50:00,13.09,13.15,13.08,13.12,142200.0,11.3633,11.4154,11.3546,11.3893,142200.0
2009-03-23 15:55:00,13.12,13.12,13.09,13.1,250700.0,11.3893,11.3893,11.3633,11.372,250700.0
2009-03-24 09:30:00,13.02,13.25,12.97,13.15,49100.0,11.3025,11.5022,11.2591,11.4154,49100.0
2009-03-24 09:35:00,13.15,13.18,13.05,13.16,54900.0,11.4154,11.4414,11.3286,11.4241,54900.0
2009-03-24 09:40:00,13.15,13.16,13.07,13.1,33000.0,11.4154,11.4241,11.3459,11.372,33000.0
2009-03-24 09:45:00,13.1,13.15,13.06,13.11,42000.0,11.372,11.4154,11.3373,11.3807,42000.0
2009-03-24 09:50:00,13.11,13.11,13.08,13.1,16800.0,11.3807,11.3807,11.3546,11.372,16800.0
2009-03-24 09:55:00,13.1,13.13,13.09,13.11,89200.0,11.372,11.398,11.3633,11.3807,89200.0
2009-03-24 10:00:00,13.12,13.16,13.11,13.14,47500.0,11.3893,11.4241,11.3807,11.4067,47500.0
2009-03-24 10:05:00,13.14,13.15,13.11,13.11,43700.0,11.4067,11.4154,11.3807,11.3807,43700.0
2009-03-24 10:10:00,13.11,13.14,13.1,13.12,27200.0,11.3807,11.4067,11.372,11.3893,27200.0
2009-03-24 10:15:00,13.12,13.16,13.11,13.15,30800.0,11.3893,11.4241,11.3807,11.4154,30800.0
2009-03-24 10:20:00,13.15,13.16,13.1,13.15,23000.0,11.4154,11.4241,11.372,11.4154,23000.0
2009-03-24 10:25:00,13.14,13.14,13.1,13.12,58000.0,11.4067,11.4067,11.372,11.3893,58000.0
2009-03-24 10:30:00,13.11,13.14,13.1,13.14,114600.0,11.3807,11.4067,11.372,11.4067,114600.0
2009-03-24 10:35:00,13.14,13.28,13.14,13.28,33000.0,11.4067,11.5282,11.4067,11.5282,33000.0
2009-03-24 10:40:00,13.28,13.31,13.23,13.24,85800.0,11.5282,11.5543,11.4848,11.4935,85800.0
2009-03-24 10:45:00,13.24,13.24,13.18,13.18,15500.0,11.4935,11.4935,11.4414,11.4414,15500.0
2009-03-24 10:50:00,13.18,13.2,13.14,13.16,37100.0,11.4414,11.4588,11.4067,11.4241,37100.0
2009-03-24 10:55:00,13.14,13.15,13.14,13.15,71700.0,11.4067,11.4154,11.4067,11.4154,71700.0
2009-03-24 11:00:00,13.15,13.21,13.12,13.17,33100.0,11.4154,11.4675,11.3893,11.4327,33100.0
2009-03-24 11:05:00,13.16,13.17,13.12,13.14,47200.0,11.4241,11.4327,11.3893,11.4067,47200.0
2009-03-24 11:10:00,13.14,13.17,13.12,13.15,49600.0,11.4067,11.4327,11.3893,11.4154,49600.0
2009-03-24 11:15:00,13.14,13.14,13.13,13.14,33800.0,11.4067,11.4067,11.398,11.4067,33800.0
2009-03-24 11:20:00,13.13,13.16,13.13,13.15,28000.0,11.398,11.4241,11.398,11.4154,28000.0
2009-03-24 11:25:00,13.15,13.23,13.15,13.23,27200.0,11.4154,11.4848,11.4154,11.4848,27200.0
2009-03-24 11:30:00,13.22,13.22,13.2,13.2,10800.0,11.4761,11.4761,11.4588,11.4588,10800.0
2009-03-24 11:35:00,13.19,13.23,13.19,13.21,30500.0,11.4501,11.4848,11.4501,11.4675,30500.0
2009-03-24 11:40:00,13.22,13.22,13.15,13.19,23100.0,11.4761,11.4761,11.4154,11.4501,23100.0
2009-03-24 11:45:00,13.2,13.21,13.19,13.2,14700.0,11.4588,11.4675,11.4501,11.4588,14700.0
2009-03-24 11:50:00,13.2,13.21,13.19,13.2,17800.0,11.4588,11.4675,11.4501,11.4588,17800.0
2009-03-24 11:55:00,13.21,13.21,13.19,13.2,11500.0,11.4675,11.4675,11.4501,11.4588,11500.0
2009-03-24 12:00:00,13.19,13.19,13.16,13.19,15700.0,11.4501,11.4501,11.4241,11.4501,15700.0
2009-03-24 12:05:00,13.19,13.23,13.19,13.21,91900.0,11.4501,11.4848,11.4501,11.4675,91900.0
2009-03-24 12:10:00,13.2,13.21,13.18,13.2,44700.0,11.4588,11.4675,11.4414,11.4588,44700.0
2009-03-24 12:15:00,13.2,13.24,13.19,13.21,30300.0,11.4588,11.4935,11.4501,11.4675,30300.0
2009-03-24 12:20:00,13.21,13.21,13.19,13.2,35300.0,11.4675,11.4675,11.4501,11.4588,35300.0
2009-03-24 12:25:00,13.2,13.21,13.18,13.2,31300.0,11.4588,11.4675,11.4414,11.4588,31300.0
2009-03-24 12:30:00,13.2,13.23,13.19,13.2,19200.0,11.4588,11.4848,11.4501,11.4588,19200.0
2009-03-24 12:35:00,13.2,13.21,13.19,13.2,26100.0,11.4588,11.4675,11.4501,11.4588,26100.0
2009-03-24 12:40:00,13.2,13.24,13.19,13.24,16500.0,11.4588,11.4935,11.4501,11.4935,16500.0
2009-03-24 12:45:00,13.24,13.3,13.24,13.29,23300.0,11.4935,11.5456,11.4935,11.5369,23300.0
2009-03-24 12:50:00,13.3,13.31,13.25,13.29,73700.0,11.5456,11.5543,11.5022,11.5369,73700.0
2009-03-24 12:55:00,13.3,13.3,13.25,13.26,26400.0,11.5456,11.5456,11.5022,11.5109,26400.0
2009-03-24 13:00:00,13.25,13.26,13.24,13.26,17400.0,11.5022,11.5109,11.4935,11.5109,17400.0
2009-03-24 13:05:00,13.26,13.31,13.25,13.31,18300.0,11.5109,11.5543,11.5022,11.5543,18300.0
2009-03-24 13:10:00,13.31,13.34,13.31,13.34,13900.0,11.5543,11.5803,11.5543,11.5803,13900.0
2009-03-24 13:15:00,13.34,13.37,13.31,13.35,20200.0,11.5803,11.6064,11.5543,11.589,20200.0
2009-03-24 13:20:00,13.35,13.39,13.35,13.38,8900.0,11.589,11.6237,11.589,11.615,8900.0
2009-03-24 13:25:00,13.38,13.42,13.38,13.39,31500.0,11.615,11.6498,11.615,11.6237,31500.0
2009-03-24 13:30:00,13.39,13.4,13.38,13.39,31400.0,11.6237,11.6324,11.615,11.6237,31400.0
2009-03-24 13:35:00,13.4,13.41,13.39,13.39,40800.0,11.6324,11.6411,11.6237,11.6237,40800.0
2009-03-24 13:40:00,13.38,13.41,13.36,13.41,44000.0,11.615,11.6411,11.5977,11.6411,44000.0
2009-03-24 13:45:00,13.41,13.43,13.39,13.42,17100.0,11.6411,11.6584,11.6237,11.6498,17100.0
2009-03-24 13:50:00,13.42,13.44,13.41,13.41,14500.0,11.6498,11.6671,11.6411,11.6411,14500.0
2009-03-24 13:55:00,13.41,13.45,13.41,13.43,21200.0,11.6411,11.6758,11.6411,11.6584,21200.0
2009-03-24 14:00:00,13.43,13.44,13.41,13.43,50100.0,11.6584,11.6671,11.6411,11.6584,50100.0
2009-03-24 14:05:00,13.43,13.44,13.38,13.4,51900.0,11.6584,11.6671,11.615,11.6324,51900.0
2009-03-24 14:10:00,13.4,13.41,13.39,13.4,22300.0,11.6324,11.6411,11.6237,11.6324,22300.0
2009-03-24 14:15:00,13.39,13.42,13.37,13.42,42300.0,11.6237,11.6498,11.6064,11.6498,42300.0
2009-03-24 14:20:00,13.42,13.48,13.42,13.46,60600.0,11.6498,11.7019,11.6498,11.6845,60600.0
2009-03-24 14:25:00,13.47,13.47,13.4,13.4,33900.0,11.6932,11.6932,11.6324,11.6324,33900.0
2009-03-24 14:30:00,13.39,13.41,13.38,13.38,32000.0,11.6237,11.6411,11.615,11.615,32000.0
2009-03-24 14:35:00,13.38,13.4,13.38,13.39,16500.0,11.615,11.6324,11.615,11.6237,16500.0
2009-03-24 14:40:00,13.39,13.41,13.39,13.4,15700.0,11.6237,11.6411,11.6237,11.6324,15700.0
2009-03-24 14:45:00,13.39,13.4,13.35,13.39,158500.0,11.6237,11.6324,11.589,11.6237,158500.0
2009-03-24 14:50:00,13.4,13.41,13.35,13.37,27700.0,11.6324,11.6411,11.589,11.6064,27700.0
2009-03-24 14:55:00,13.36,13.37,13.35,13.36,8000.0,11.5977,11.6064,11.589,11.5977,8000.0
2009-03-24 15:00:00,13.35,13.4,13.35,13.4,13600.0,11.589,11.6324,11.589,11.6324,13600.0
2009-03-24 15:05:00,13.39,13.4,13.36,13.37,10900.0,11.6237,11.6324,11.5977,11.6064,10900.0
2009-03-24 15:10:00,13.37,13.38,13.35,13.35,11500.0,11.6064,11.615,11.589,11.589,11500.0
2009-03-24 15:15:00,13.36,13.4,13.35,13.35,38000.0,11.5977,11.6324,11.589,11.589,38000.0
2009-03-24 15:20:00,13.34,13.36,13.32,13.34,57000.0,11.5803,11.5977,11.563,11.5803,57000.0
2009-03-24 15:25:00,13.35,13.36,13.34,13.35,19900.0,11.589,11.5977,11.5803,11.589,19900.0
2009-03-24 15:30:00,13.35,13.36,13.29,13.3,56400.0,11.589,11.5977,11.5369,11.5456,56400.0
2009-03-24 15:35:00,13.31,13.37,13.31,13.35,41500.0,11.5543,11.6064,11.5543,11.589,41500.0
2009-03-24 15:40:00,13.35,13.36,13.31,13.32,42900.0,11.589,11.5977,11.5543,11.563,42900.0
2009-03-24 15:45:00,13.33,13.35,13.32,13.32,34600.0,11.5716,11.589,11.563,11.563,34600.0
2009-03-24 15:50:00,13.32,13.33,13.28,13.29,75900.0,11.563,11.5716,11.5282,11.5369,75900.0
2009-03-24 15:55:00,13.3,13.3,13.26,13.26,75200.0,11.5456,11.5456,11.5109,11.5109,75200.0
2009-03-25 09:30:00,12.8,13.09,12.67,12.78,60900.0,11.1116,11.3633,10.9987,11.0942,60900.0
2009-03-25 09:35:00,12.78,12.93,12.77,12.86,76200.0,11.0942,11.2244,11.0855,11.1636,76200.0
2009-03-25 09:40:00,12.86,12.87,12.58,12.68,132600.0,11.1636,11.1723,10.9206,11.0074,132600.0
2009-03-25 09:45:00,12.68,12.69,12.42,12.46,143100.0,11.0074,11.0161,10.7817,10.8164,143100.0
2009-03-25 09:50:00,12.46,12.58,12.46,12.49,136000.0,10.8164,10.9206,10.8164,10.8424,136000.0
2009-03-25 09:55:00,12.49,12.5,12.2,12.27,162100.0,10.8424,10.8511,10.5907,10.6515,162100.0
2009-03-25 10:00:00,12.26,12.53,12.23,12.49,208200.0,10.6428,10.8772,10.6167,10.8424,208200.0
2009-03-25 10:05:00,12.5,12.87,12.49,12.87,162200.0,10.8511,11.1723,10.8424,11.1723,162200.0
2009-03-25 10:10:00,12.87,12.93,12.7,12.73,140300.0,11.1723,11.2244,11.0247,11.0508,140300.0
2009-03-25 10:15:00,12.72,12.82,12.72,12.76,41200.0,11.0421,11.1289,11.0421,11.0768,41200.0
2009-03-25 10:20:00,12.76,12.76,12.65,12.66,63500.0,11.0768,11.0768,10.9813,10.99,63500.0
2009-03-25 10:25:00,12.67,12.72,12.61,12.61,52000.0,10.9987,11.0421,10.9466,10.9466,52000.0
2009-03-25 10:30:00,12.61,12.75,12.61,12.73,79700.0,10.9466,11.0681,10.9466,11.0508,79700.0
2009-03-25 10:35:00,12.72,12.83,12.7,12.81,42200.0,11.0421,11.1376,11.0247,11.1202,42200.0
2009-03-25 10:40:00,12.8,12.8,12.74,12.76,45100.0,11.1116,11.1116,11.0595,11.0768,45100.0
2009-03-25 10:45:00,12.76,12.85,12.75,12.78,134100.0,11.0768,11.155,11.0681,11.0942,134100.0
2009-03-25 10:50:00,12.78,12.81,12.78,12.8,44200.0,11.0942,11.1202,11.0942,11.1116,44200.0
2009-03-25 10:55:00,12.79,12.8,12.71,12.72,29000.0,11.1029,11.1116,11.0334,11.0421,29000.0
2009-03-25 11:00:00,12.72,12.79,12.72,12.78,23900.0,11.0421,11.1029,11.0421,11.0942,23900.0
2009-03-25 11:05:00,12.78,12.81,12.76,12.78,39500.0,11.0942,11.1202,11.0768,11.0942,39500.0
2009-03-25 11:10:00,12.79,12.79,12.72,12.73,14100.0,11.1029,11.1029,11.0421,11.0508,14100.0
2009-03-25 11:15:00,12.73,12.75,12.71,12.75,41900.0,11.0508,11.0681,11.0334,11.0681,41900.0
2009-03-25 11:20:00,12.76,12.77,12.72,12.75,41200.0,11.0768,11.0855,11.0421,11.0681,41200.0
2009-03-25 11:25:00,12.74,12.75,12.71,12.75,13000.0,11.0595,11.0681,11.0334,11.0681,13000.0
2009-03-25 11:30:00,12.75,12.75,12.72,12.73,15800.0,11.0681,11.0681,11.0421,11.0508,15800.0
2009-03-25 11:35:00,12.73,12.75,12.73,12.75,20500.0,11.0508,11.0681,11.0508,11.0681,20500.0
2009-03-25 11:40:00,12.74,12.74,12.69,12.71,45300.0,11.0595,11.0595,11.0161,11.0334,45300.0
2009-03-25 11:45:00,12.7,12.75,12.7,12.73,13300.0,11.0247,11.0681,11.0247,11.0508,13300.0
2009-03-25 11:50:00,12.73,12.75,12.73,12.75,10000.0,11.0508,11.0681,11.0508,11.0681,10000.0
2009-03-25 11:55:00,12.75,12.75,12.74,12.75,6800.0,11.0681,11.0681,11.0595,11.0681,6800.0
2009-03-25 12:00:00,12.74,12.76,12.71,12.74,23700.0,11.0595,11.0768,11.0334,11.0595,23700.0
2009-03-25 12:05:00,12.74,12.76,12.69,12.69,30900.0,11.0595,11.0768,11.0161,11.0161,30900.0
2009-03-25 12:10:00,12.69,12.69,12.63,12.65,26900.0,11.0161,11.0161,10.964,10.9813,26900.0
2009-03-25 12:15:00,12.66,12.66,12.6,12.62,35600.0,10.99,10.99,10.9379,10.9553,35600.0
2009-03-25 12:20:00,12.62,12.65,12.6,12.6,17400.0,10.9553,10.9813,10.9379,10.9379,17400.0
2009-03-25 12:25:00,12.59,12.64,12.59,12.62,32300.0,10.9293,10.9727,10.9293,10.9553,32300.0
2009-03-25 12:30:00,12.62,12.63,12.61,12.61,10200.0,10.9553,10.964,10.9466,10.9466,10200.0
2009-03-25 12:35:00,12.62,12.65,12.6,12.61,21600.0,10.9553,10.9813,10.9379,10.9466,21600.0
2009-03-25 12:40:00,12.61,12.61,12.59,12.61,18000.0,10.9466,10.9466,10.9293,10.9466,18000.0
2009-03-25 12:45:00,12.6,12.61,12.55,12.59,35300.0,10.9379,10.9466,10.8945,10.9293,35300.0
2009-03-25 12:50:00,12.59,12.6,12.56,12.6,20700.0,10.9293,10.9379,10.9032,10.9379,20700.0
2009-03-25 12:55:00,12.6,12.62,12.6,12.61,3800.0,10.9379,10.9553,10.9379,10.9466,3800.0
2009-03-25 13:00:00,12.61,12.66,12.61,12.63,19300.0,10.9466,10.99,10.9466,10.964,19300.0
2009-03-25 13:05:00,12.62,12.63,12.6,12.61,14800.0,10.9553,10.964,10.9379,10.9466,14800.0
2009-03-25 13:10:00,12.61,12.61,12.57,12.59,23500.0,10.9466,10.9466,10.9119,10.9293,23500.0
2009-03-25 13:15:00,12.59,12.59,12.52,12.52,18900.0,10.9293,10.9293,10.8685,10.8685,18900.0
2009-03-25 13:20:00,12.52,12.52,12.51,12.51,58100.0,10.8685,10.8685,10.8598,10.8598,58100.0
2009-03-25 13:25:00,12.52,12.52,12.46,12.47,66400.0,10.8685,10.8685,10.8164,10.8251,66400.0
2009-03-25 13:30:00,12.46,12.48,12.46,12.47,25200.0,10.8164,10.8338,10.8164,10.8251,25200.0
2009-03-25 13:35:00,12.46,12.53,12.46,12.52,44600.0,10.8164,10.8772,10.8164,10.8685,44600.0
2009-03-25 13:40:00,12.52,12.54,12.48,12.49,25300.0,10.8685,10.8858,10.8338,10.8424,25300.0
2009-03-25 13:45:00,12.48,12.49,12.47,12.47,31800.0,10.8338,10.8424,10.8251,10.8251,31800.0
2009-03-25 13:50:00,12.47,12.53,12.45,12.53,51500.0,10.8251,10.8772,10.8077,10.8772,51500.0
2009-03-25 13:55:00,12.53,12.54,12.51,12.51,23600.0,10.8772,10.8858,10.8598,10.8598,23600.0
2009-03-25 14:00:00,12.51,12.52,12.43,12.47,36900.0,10.8598,10.8685,10.7904,10.8251,36900.0
2009-03-25 14:05:00,12.47,12.48,12.41,12.42,27000.0,10.8251,10.8338,10.773,10.7817,27000.0
2009-03-25 14:10:00,12.42,12.47,12.42,12.47,24900.0,10.7817,10.8251,10.7817,10.8251,24900.0
2009-03-25 14:15:00,12.47,12.47,12.39,12.45,92100.0,10.8251,10.8251,10.7556,10.8077,92100.0
2009-03-25 14:20:00,12.45,12.6,12.45,12.6,123600.0,10.8077,10.9379,10.8077,10.9379,123600.0
2009-03-25 14:25:00,12.6,12.62,12.49,12.49,47800.0,10.9379,10.9553,10.8424,10.8424,47800.0
2009-03-25 14:30:00,12.5,12.51,12.45,12.45,56400.0,10.8511,10.8598,10.8077,10.8077,56400.0
2009-03-25 14:35:00,12.45,12.47,12.43,12.43,24500.0,10.8077,10.8251,10.7904,10.7904,24500.0
2009-03-25 14:40:00,12.43,12.47,12.41,12.42,30700.0,10.7904,10.8251,10.773,10.7817,30700.0
2009-03-25 14:45:00,12.42,12.42,12.32,12.33,136400.0,10.7817,10.7817,10.6949,10.7035,136400.0
2009-03-25 14:50:00,12.32,12.34,12.29,12.33,75100.0,10.6949,10.7122,10.6688,10.7035,75100.0
2009-03-25 14:55:00,12.34,12.35,12.29,12.3,84500.0,10.7122,10.7209,10.6688,10.6775,84500.0
2009-03-25 15:00:00,12.3,12.3,12.24,12.25,73700.0,10.6775,10.6775,10.6254,10.6341,73700.0
2009-03-25 15:05:00,12.25,12.3,12.22,12.27,167600.0,10.6341,10.6775,10.6081,10.6515,167600.0
2009-03-25 15:10:00,12.27,12.37,12.26,12.37,103400.0,10.6515,10.7383,10.6428,10.7383,103400.0
2009-03-25 15:15:00,12.36,12.39,12.35,12.39,41900.0,10.7296,10.7556,10.7209,10.7556,41900.0
2009-03-25 15:20:00,12.39,12.44,12.39,12.41,74500.0,10.7556,10.799,10.7556,10.773,74500.0
2009-03-25 15:25:00,12.41,12.48,12.39,12.46,71700.0,10.773,10.8338,10.7556,10.8164,71700.0
2009-03-25 15:30:00,12.46,12.48,12.43,12.46,63100.0,10.8164,10.8338,10.7904,10.8164,63100.0
2009-03-25 15:35:00,12.46,12.49,12.42,12.42,89500.0,10.8164,10.8424,10.7817,10.7817,89500.0
2009-03-25 15:40:00,12.42,12.47,12.38,12.45,146400.0,10.7817,10.8251,10.747,10.8077,146400.0
2009-03-25 15:45:00,12.46,12.47,12.41,12.43,128600.0,10.8164,10.8251,10.773,10.7904,128600.0
2009-03-25 15:50:00,12.44,12.46,12.42,12.46,187800.0,10.799,10.8164,10.7817,10.8164,187800.0
2009-03-25 15:55:00,12.45,12.55,12.44,12.52,305800.0,10.8077,10.8945,10.799,10.8685,305800.0
2009-03-26 09:30:00,12.79,12.79,12.41,12.48,56000.0,11.1029,11.1029,10.773,10.8338,56000.0
2009-03-26 09:35:00,12.48,12.59,12.4,12.44,47800.0,10.8338,10.9293,10.7643,10.799,47800.0
2009-03-26 09:40:00,12.44,12.5,12.4,12.48,31300.0,10.799,10.8511,10.7643,10.8338,31300.0
2009-03-26 09:45:00,12.48,12.48,12.29,12.29,67700.0,10.8338,10.8338,10.6688,10.6688,67700.0
2009-03-26 09:50:00,12.27,12.29,12.24,12.29,24300.0,10.6515,10.6688,10.6254,10.6688,24300.0
2009-03-26 09:55:00,12.29,12.31,12.28,12.3,42800.0,10.6688,10.6862,10.6601,10.6775,42800.0
2009-03-26 10:00:00,12.3,12.36,12.29,12.35,75000.0,10.6775,10.7296,10.6688,10.7209,75000.0
2009-03-26 10:05:00,12.35,12.4,12.35,12.4,88100.0,10.7209,10.7643,10.7209,10.7643,88100.0
2009-03-26 10:10:00,12.39,12.4,12.27,12.27,41600.0,10.7556,10.7643,10.6515,10.6515,41600.0
2009-03-26 10:15:00,12.27,12.3,12.26,12.3,26200.0,10.6515,10.6775,10.6428,10.6775,26200.0
2009-03-26 10:20:00,12.3,12.35,12.29,12.35,23200.0,10.6775,10.7209,10.6688,10.7209,23200.0
2009-03-26 10:25:00,12.35,12.38,12.33,12.33,52300.0,10.7209,10.747,10.7035,10.7035,52300.0
2009-03-26 10:30:00,12.33,12.34,12.3,12.31,64700.0,10.7035,10.7122,10.6775,10.6862,64700.0
2009-03-26 10:35:00,12.31,12.34,12.29,12.29,84800.0,10.6862,10.7122,10.6688,10.6688,84800.0
2009-03-26 10:40:00,12.29,12.35,12.28,12.32,38700.0,10.6688,10.7209,10.6601,10.6949,38700.0
2009-03-26 10:45:00,12.33,12.33,12.23,12.23,80700.0,10.7035,10.7035,10.6167,10.6167,80700.0
2009-03-26 10:50:00,12.23,12.26,12.22,12.24,36400.0,10.6167,10.6428,10.6081,10.6254,36400.0
2009-03-26 10:55:00,12.24,12.29,12.24,12.27,51200.0,10.6254,10.6688,10.6254,10.6515,51200.0
2009-03-26 11:00:00,12.27,12.3,12.26,12.27,32100.0,10.6515,10.6775,10.6428,10.6515,32100.0
2009-03-26 11:05:00,12.27,12.28,12.24,12.24,66100.0,10.6515,10.6601,10.6254,10.6254,66100.0
2009-03-26 11:10:00,12.24,12.25,12.24,12.25,41900.0,10.6254,10.6341,10.6254,10.6341,41900.0
2009-03-26 11:15:00,12.25,12.25,12.24,12.24,30400.0,10.6341,10.6341,10.6254,10.6254,30400.0
2009-03-26 11:20:00,12.24,12.25,12.24,12.25,18800.0,10.6254,10.6341,10.6254,10.6341,18800.0
2009-03-26 11:25:00,12.25,12.25,12.24,12.24,39900.0,10.6341,10.6341,10.6254,10.6254,39900.0
2009-03-26 11:30:00,12.24,12.27,12.24,12.25,55200.0,10.6254,10.6515,10.6254,10.6341,55200.0
2009-03-26 11:35:00,12.24,12.25,12.24,12.24,32800.0,10.6254,10.6341,10.6254,10.6254,32800.0
2009-03-26 11:40:00,12.25,12.25,12.24,12.25,26800.0,10.6341,10.6341,10.6254,10.6341,26800.0
2009-03-26 11:45:00,12.24,12.25,12.24,12.24,42700.0,10.6254,10.6341,10.6254,10.6254,42700.0
2009-03-26 11:50:00,12.25,12.25,12.15,12.19,57800.0,10.6341,10.6341,10.5473,10.582,57800.0
2009-03-26 11:55:00,12.19,12.23,12.19,12.23,26100.0,10.582,10.6167,10.582,10.6167,26100.0
2009-03-26 12:00:00,12.23,12.26,12.23,12.23,62200.0,10.6167,10.6428,10.6167,10.6167,62200.0
2009-03-26 12:05:00,12.23,12.25,12.23,12.24,25900.0,10.6167,10.6341,10.6167,10.6254,25900.0
2009-03-26 12:10:00,12.25,12.25,12.24,12.25,24000.0,10.6341,10.6341,10.6254,10.6341,24000.0
2009-03-26 12:15:00,12.25,12.3,12.24,12.3,58300.0,10.6341,10.6775,10.6254,10.6775,58300.0
2009-03-26 12:20:00,12.3,12.3,12.28,12.28,56500.0,10.6775,10.6775,10.6601,10.6601,56500.0
2009-03-26 12:25:00,12.29,12.3,12.28,12.3,41100.0,10.6688,10.6775,10.6601,10.6775,41100.0
2009-03-26 12:30:00,12.3,12.3,12.28,12.29,88900.0,10.6775,10.6775,10.6601,10.6688,88900.0
2009-03-26 12:35:00,12.3,12.3,12.28,12.29,46500.0,10.6775,10.6775,10.6601,10.6688,46500.0
2009-03-26 12:40:00,12.29,12.3,12.28,12.29,44800.0,10.6688,10.6775,10.6601,10.6688,44800.0
2009-03-26 12:45:00,12.29,12.3,12.28,12.3,29400.0,10.6688,10.6775,10.6601,10.6775,29400.0
2009-03-26 12:50:00,12.3,12.3,12.29,12.3,19500.0,10.6775,10.6775,10.6688,10.6775,19500.0
2009-03-26 12:55:00,12.3,12.3,12.29,12.3,30000.0,10.6775,10.6775,10.6688,10.6775,30000.0
2009-03-26 13:00:00,12.3,12.31,12.26,12.27,123000.0,10.6775,10.6862,10.6428,10.6515,123000.0
2009-03-26 13:05:00,12.26,12.3,12.26,12.3,60000.0,10.6428,10.6775,10.6428,10.6775,60000.0
2009-03-26 13:10:00,12.3,12.3,12.29,12.3,21400.0,10.6775,10.6775,10.6688,10.6775,21400.0
2009-03-26 13:15:00,12.3,12.33,12.29,12.33,128200.0,10.6775,10.7035,10.6688,10.7035,128200.0
2009-03-26 13:20:00,12.33,12.42,12.33,12.39,47500.0,10.7035,10.7817,10.7035,10.7556,47500.0
2009-03-26 13:25:00,12.39,12.4,12.35,12.38,57200.0,10.7556,10.7643,10.7209,10.747,57200.0
2009-03-26 13:30:00,12.38,12.4,12.36,12.4,16800.0,10.747,10.7643,10.7296,10.7643,16800.0
2009-03-26 13:35:00,12.4,12.4,12.36,12.4,26400.0,10.7643,10.7643,10.7296,10.7643,26400.0
2009-03-26 13:40:00,12.39,12.39,12.38,12.39,14200.0,10.7556,10.7556,10.747,10.7556,14200.0
2009-03-26 13:45:00,12.39,12.4,12.35,12.35,41400.0,10.7556,10.7643,10.7209,10.7209,41400.0
2009-03-26 13:50:00,12.36,12.37,12.32,12.33,52800.0,10.7296,10.7383,10.6949,10.7035,52800.0
2009-03-26 13:55:00,12.32,12.35,12.27,12.28,59600.0,10.6949,10.7209,10.6515,10.6601,59600.0
2009-03-26 14:00:00,12.27,12.35,12.27,12.35,33600.0,10.6515,10.7209,10.6515,10.7209,33600.0
2009-03-26 14:05:00,12.35,12.35,12.34,12.35,13600.0,10.7209,10.7209,10.7122,10.7209,13600.0
2009-03-26 14:10:00,12.34,12.35,12.34,12.35,17700.0,10.7122,10.7209,10.7122,10.7209,17700.0
2009-03-26 14:15:00,12.35,12.35,12.31,12.32,27800.0,10.7209,10.7209,10.6862,10.6949,27800.0
2009-03-26 14:20:00,12.33,12.35,12.32,12.35,21600.0,10.7035,10.7209,10.6949,10.7209,21600.0
2009-03-26 14:25:00,12.35,12.35,12.28,12.29,31300.0,10.7209,10.7209,10.6601,10.6688,31300.0
2009-03-26 14:30:00,12.29,12.3,12.27,12.29,24500.0,10.6688,10.6775,10.6515,10.6688,24500.0
2009-03-26 14:35:00,12.29,12.31,12.27,12.28,47100.0,10.6688,10.6862,10.6515,10.6601,47100.0
2009-03-26 14:40:00,12.29,12.31,12.28,12.3,72400.0,10.6688,10.6862,10.6601,10.6775,72400.0
2009-03-26 14:45:00,12.3,12.31,12.26,12.27,60400.0,10.6775,10.6862,10.6428,10.6515,60400.0
2009-03-26 14:50:00,12.27,12.28,12.22,12.24,22200.0,10.6515,10.6601,10.6081,10.6254,22200.0
2009-03-26 14:55:00,12.24,12.28,12.19,12.2,48500.0,10.6254,10.6601,10.582,10.5907,48500.0
2009-03-26 15:00:00,12.19,12.23,12.19,12.23,43300.0,10.582,10.6167,10.582,10.6167,43300.0
2009-03-26 15:05:00,12.23,12.3,12.22,12.28,66800.0,10.6167,10.6775,10.6081,10.6601,66800.0
2009-03-26 15:10:00,12.28,12.29,12.26,12.27,38300.0,10.6601,10.6688,10.6428,10.6515,38300.0
2009-03-26 15:15:00,12.27,12.27,12.23,12.26,52300.0,10.6515,10.6515,10.6167,10.6428,52300.0
2009-03-26 15:20:00,12.26,12.31,12.26,12.31,43000.0,10.6428,10.6862,10.6428,10.6862,43000.0
2009-03-26 15:25:00,12.3,12.32,12.28,12.29,125900.0,10.6775,10.6949,10.6601,10.6688,125900.0
2009-03-26 15:30:00,12.29,12.3,12.27,12.29,63100.0,10.6688,10.6775,10.6515,10.6688,63100.0
2009-03-26 15:35:00,12.29,12.3,12.26,12.29,48800.0,10.6688,10.6775,10.6428,10.6688,48800.0
2009-03-26 15:40:00,12.29,12.31,12.29,12.3,94600.0,10.6688,10.6862,10.6688,10.6775,94600.0
2009-03-26 15:45:00,12.3,12.36,12.3,12.35,82700.0,10.6775,10.7296,10.6775,10.7209,82700.0
2009-03-26 15:50:00,12.36,12.36,12.32,12.35,114300.0,10.7296,10.7296,10.6949,10.7209,114300.0
2009-03-26 15:55:00,12.35,12.35,12.34,12.34,125500.0,10.7209,10.7209,10.7122,10.7122,125500.0
2009-03-27 09:30:00,12.27,12.29,12.23,12.23,19200.0,10.6515,10.6688,10.6167,10.6167,19200.0
2009-03-27 09:35:00,12.24,12.24,12.11,12.11,36100.0,10.6254,10.6254,10.5126,10.5126,36100.0
2009-03-27 09:40:00,12.12,12.19,12.1,12.11,29900.0,10.5212,10.582,10.5039,10.5126,29900.0
2009-03-27 09:45:00,12.11,12.11,12.02,12.02,147300.0,10.5126,10.5126,10.4344,10.4344,147300.0
2009-03-27 09:50:00,12.02,12.13,12.01,12.13,27600.0,10.4344,10.5299,10.4258,10.5299,27600.0
2009-03-27 09:55:00,12.13,12.16,12.0,12.01,51800.0,10.5299,10.556,10.4171,10.4258,51800.0
2009-03-27 10:00:00,12.0,12.06,11.98,12.0,57900.0,10.4171,10.4692,10.3997,10.4171,57900.0
2009-03-27 10:05:00,11.99,12.02,11.99,11.99,19200.0,10.4084,10.4344,10.4084,10.4084,19200.0
2009-03-27 10:10:00,11.99,12.07,11.99,12.06,21000.0,10.4084,10.4778,10.4084,10.4692,21000.0
2009-03-27 10:15:00,12.07,12.07,12.01,12.01,29100.0,10.4778,10.4778,10.4258,10.4258,29100.0
2009-03-27 10:20:00,12.02,12.05,12.01,12.04,19800.0,10.4344,10.4605,10.4258,10.4518,19800.0
2009-03-27 10:25:00,12.04,12.07,12.02,12.03,23500.0,10.4518,10.4778,10.4344,10.4431,23500.0
2009-03-27 10:30:00,12.03,12.03,12.01,12.03,34600.0,10.4431,10.4431,10.4258,10.4431,34600.0
2009-03-27 10:35:00,12.04,12.07,12.03,12.04,131400.0,10.4518,10.4778,10.4431,10.4518,131400.0
2009-03-27 10:40:00,12.05,12.05,12.0,12.03,33000.0,10.4605,10.4605,10.4171,10.4431,33000.0
2009-03-27 10:45:00,12.03,12.05,12.03,12.04,25900.0,10.4431,10.4605,10.4431,10.4518,25900.0
2009-03-27 10:50:00,12.04,12.06,12.02,12.03,41200.0,10.4518,10.4692,10.4344,10.4431,41200.0
2009-03-27 10:55:00,12.02,12.06,12.02,12.06,96300.0,10.4344,10.4692,10.4344,10.4692,96300.0
2009-03-27 11:00:00,12.05,12.09,12.02,12.07,125700.0,10.4605,10.4952,10.4344,10.4778,125700.0
2009-03-27 11:05:00,12.06,12.08,12.04,12.06,31000.0,10.4692,10.4865,10.4518,10.4692,31000.0
2009-03-27 11:10:00,12.07,12.1,12.05,12.1,21400.0,10.4778,10.5039,10.4605,10.5039,21400.0
2009-03-27 11:15:00,12.1,12.1,12.09,12.1,25500.0,10.5039,10.5039,10.4952,10.5039,25500.0
2009-03-27 11:20:00,12.09,12.11,12.07,12.07,27400.0,10.4952,10.5126,10.4778,10.4778,27400.0
2009-03-27 11:25:00,12.08,12.08,12.04,12.06,39500.0,10.4865,10.4865,10.4518,10.4692,39500.0
2009-03-27 11:30:00,12.06,12.07,12.03,12.04,10900.0,10.4692,10.4778,10.4431,10.4518,10900.0
2009-03-27 11:35:00,12.04,12.07,12.04,12.05,17200.0,10.4518,10.4778,10.4518,10.4605,17200.0
2009-03-27 11:40:00,12.05,12.06,12.05,12.06,17900.0,10.4605,10.4692,10.4605,10.4692,17900.0
2009-03-27 11:45:00,12.06,12.07,12.04,12.07,27500.0,10.4692,10.4778,10.4518,10.4778,27500.0
2009-03-27 11:50:00,12.07,12.07,12.04,12.06,39500.0,10.4778,10.4778,10.4518,10.4692,39500.0
2009-03-27 11:55:00,12.06,12.06,12.03,12.04,52900.0,10.4692,10.4692,10.4431,10.4518,52900.0
2009-03-27 12:00:00,12.03,12.06,12.03,12.05,61500.0,10.4431,10.4692,10.4431,10.4605,61500.0
2009-03-27 12:05:00,12.05,12.06,12.03,12.05,126900.0,10.4605,10.4692,10.4431,10.4605,126900.0
2009-03-27 12:10:00,12.04,12.05,11.96,11.97,107000.0,10.4518,10.4605,10.3824,10.391,107000.0
2009-03-27 12:15:00,11.97,11.97,11.95,11.97,20400.0,10.391,10.391,10.3737,10.391,20400.0
2009-03-27 12:20:00,11.97,12.02,11.96,12.02,48900.0,10.391,10.4344,10.3824,10.4344,48900.0
2009-03-27 12:25:00,12.03,12.03,12.02,12.03,5200.0,10.4431,10.4431,10.4344,10.4431,5200.0
2009-03-27 12:30:00,12.02,12.06,12.01,12.01,83600.0,10.4344,10.4692,10.4258,10.4258,83600.0
2009-03-27 12:35:00,12.02,12.02,11.99,12.0,20500.0,10.4344,10.4344,10.4084,10.4171,20500.0
2009-03-27 12:40:00,11.99,12.02,11.99,12.01,11300.0,10.4084,10.4344,10.4084,10.4258,11300.0
2009-03-27 12:45:00,12.02,12.05,12.02,12.05,7900.0,10.4344,10.4605,10.4344,10.4605,7900.0
2009-03-27 12:50:00,12.05,12.05,12.03,12.03,15100.0,10.4605,10.4605,10.4431,10.4431,15100.0
2009-03-27 12:55:00,12.03,12.03,11.99,11.99,18300.0,10.4431,10.4431,10.4084,10.4084,18300.0
2009-03-27 13:00:00,11.99,12.0,11.98,11.99,26900.0,10.4084,10.4171,10.3997,10.4084,26900.0
2009-03-27 13:05:00,11.99,11.99,11.94,11.94,21900.0,10.4084,10.4084,10.365,10.365,21900.0
2009-03-27 13:10:00,11.95,11.95,11.94,11.94,3100.0,10.3737,10.3737,10.365,10.365,3100.0
2009-03-27 13:15:00,11.95,11.98,11.94,11.98,14000.0,10.3737,10.3997,10.365,10.3997,14000.0
2009-03-27 13:20:00,11.98,12.01,11.98,11.99,48900.0,10.3997,10.4258,10.3997,10.4084,48900.0
2009-03-27 13:25:00,11.99,12.0,11.98,11.98,6700.0,10.4084,10.4171,10.3997,10.3997,6700.0
2009-03-27 13:30:00,11.99,12.05,11.98,12.05,20000.0,10.4084,10.4605,10.3997,10.4605,20000.0
2009-03-27 13:35:00,12.04,12.05,12.0,12.0,18900.0,10.4518,10.4605,10.4171,10.4171,18900.0
2009-03-27 13:40:00,12.0,12.01,11.94,11.94,19000.0,10.4171,10.4258,10.365,10.365,19000.0
2009-03-27 13:45:00,11.94,11.97,11.94,11.97,8500.0,10.365,10.391,10.365,10.391,8500.0
2009-03-27 13:50:00,11.96,11.98,11.96,11.97,10200.0,10.3824,10.3997,10.3824,10.391,10200.0
2009-03-27 13:55:00,11.96,12.01,11.96,12.01,16500.0,10.3824,10.4258,10.3824,10.4258,16500.0
2009-03-27 14:00:00,12.01,12.04,11.97,12.0,48300.0,10.4258,10.4518,10.391,10.4171,48300.0
2009-03-27 14:05:00,12.0,12.04,12.0,12.01,30800.0,10.4171,10.4518,10.4171,10.4258,30800.0
2009-03-27 14:10:00,12.02,12.03,12.0,12.01,22900.0,10.4344,10.4431,10.4171,10.4258,22900.0
2009-03-27 14:15:00,12.01,12.01,11.94,11.98,72600.0,10.4258,10.4258,10.365,10.3997,72600.0
2009-03-27 14:20:00,11.98,12.01,11.97,12.0,64500.0,10.3997,10.4258,10.391,10.4171,64500.0
2009-03-27 14:25:00,12.0,12.01,11.95,11.95,28400.0,10.4171,10.4258,10.3737,10.3737,28400.0
2009-03-27 14:30:00,11.95,11.96,11.92,11.92,17500.0,10.3737,10.3824,10.3476,10.3476,17500.0
2009-03-27 14:35:00,11.92,11.95,11.91,11.91,46000.0,10.3476,10.3737,10.339,10.339,46000.0
2009-03-27 14:40:00,11.92,11.98,11.91,11.94,87000.0,10.3476,10.3997,10.339,10.365,87000.0
2009-03-27 14:45:00,11.93,11.95,11.9,11.95,31300.0,10.3563,10.3737,10.3303,10.3737,31300.0
2009-03-27 14:50:00,11.95,11.96,11.94,11.96,41200.0,10.3737,10.3824,10.365,10.3824,41200.0
2009-03-27 14:55:00,11.95,12.02,11.95,12.02,25800.0,10.3737,10.4344,10.3737,10.4344,25800.0
2009-03-27 15:00:00,12.02,12.06,12.01,12.03,90400.0,10.4344,10.4692,10.4258,10.4431,90400.0
2009-03-27 15:05:00,12.03,12.04,12.03,12.04,17200.0,10.4431,10.4518,10.4431,10.4518,17200.0
2009-03-27 15:10:00,12.03,12.04,12.02,12.03,32700.0,10.4431,10.4518,10.4344,10.4431,32700.0
2009-03-27 15:15:00,12.02,12.05,12.02,12.05,23100.0,10.4344,10.4605,10.4344,10.4605,23100.0
2009-03-27 15:20:00,12.04,12.05,12.04,12.05,32400.0,10.4518,10.4605,10.4518,10.4605,32400.0
2009-03-27 15:25:00,12.05,12.05,12.0,12.02,60000.0,10.4605,10.4605,10.4171,10.4344,60000.0
2009-03-27 15:30:00,12.01,12.04,12.01,12.03,39000.0,10.4258,10.4518,10.4258,10.4431,39000.0
2009-03-27 15:35:00,12.04,12.04,12.0,12.02,77700.0,10.4518,10.4518,10.4171,10.4344,77700.0
2009-03-27 15:40:00,12.02,12.05,12.0,12.0,88200.0,10.4344,10.4605,10.4171,10.4171,88200.0
2009-03-27 15:45:00,12.0,12.04,12.0,12.03,47500.0,10.4171,10.4518,10.4171,10.4431,47500.0
2009-03-27 15:50:00,12.03,12.05,12.01,12.02,75000.0,10.4431,10.4605,10.4258,10.4344,75000.0
2009-03-27 15:55:00,12.01,12.05,12.01,12.04,215300.0,10.4258,10.4605,10.4258,10.4518,215300.0
2009-03-30 09:30:00,11.75,11.99,11.75,11.95,22900.0,10.2001,10.4084,10.2001,10.3737,22900.0
2009-03-30 09:35:00,11.92,12.03,11.91,12.0,15600.0,10.3476,10.4431,10.339,10.4171,15600.0
2009-03-30 09:40:00,11.99,12.01,11.91,11.91,25000.0,10.4084,10.4258,10.339,10.339,25000.0
2009-03-30 09:45:00,11.91,11.93,11.88,11.88,35300.0,10.339,10.3563,10.3129,10.3129,35300.0
2009-03-30 09:50:00,11.88,11.93,11.88,11.92,44200.0,10.3129,10.3563,10.3129,10.3476,44200.0
2009-03-30 09:55:00,11.91,11.91,11.89,11.9,10700.0,10.339,10.339,10.3216,10.3303,10700.0
2009-03-30 10:00:00,11.9,11.91,11.9,11.9,14100.0,10.3303,10.339,10.3303,10.3303,14100.0
2009-03-30 10:05:00,11.9,11.95,11.9,11.95,60500.0,10.3303,10.3737,10.3303,10.3737,60500.0
2009-03-30 10:10:00,11.95,11.97,11.95,11.95,30400.0,10.3737,10.391,10.3737,10.3737,30400.0
2009-03-30 10:15:00,11.95,11.96,11.92,11.92,10100.0,10.3737,10.3824,10.3476,10.3476,10100.0
2009-03-30 10:20:00,11.93,11.94,11.92,11.92,68800.0,10.3563,10.365,10.3476,10.3476,68800.0
2009-03-30 10:25:00,11.92,11.96,11.91,11.94,35100.0,10.3476,10.3824,10.339,10.365,35100.0
2009-03-30 10:30:00,11.93,11.94,11.84,11.84,42300.0,10.3563,10.365,10.2782,10.2782,42300.0
2009-03-30 10:35:00,11.84,11.85,11.8,11.83,21600.0,10.2782,10.2869,10.2435,10.2695,21600.0
2009-03-30 10:40:00,11.82,11.82,11.75,11.77,30600.0,10.2608,10.2608,10.2001,10.2174,30600.0
2009-03-30 10:45:00,11.77,11.8,11.75,11.79,20900.0,10.2174,10.2435,10.2001,10.2348,20900.0
2009-03-30 10:50:00,11.79,11.8,11.75,11.75,28600.0,10.2348,10.2435,10.2001,10.2001,28600.0
2009-03-30 10:55:00,11.76,11.8,11.76,11.78,21200.0,10.2087,10.2435,10.2087,10.2261,21200.0
2009-03-30 11:00:00,11.77,11.78,11.77,11.78,12100.0,10.2174,10.2261,10.2174,10.2261,12100.0
2009-03-30 11:05:00,11.77,11.78,11.73,11.76,19100.0,10.2174,10.2261,10.1827,10.2087,19100.0
2009-03-30 11:10:00,11.75,11.84,11.75,11.83,35700.0,10.2001,10.2782,10.2001,10.2695,35700.0
2009-03-30 11:15:00,11.84,11.86,11.84,11.86,13800.0,10.2782,10.2955,10.2782,10.2955,13800.0
2009-03-30 11:20:00,11.86,11.89,11.86,11.89,15100.0,10.2955,10.3216,10.2955,10.3216,15100.0
2009-03-30 11:25:00,11.89,11.9,11.84,11.84,31000.0,10.3216,10.3303,10.2782,10.2782,31000.0
2009-03-30 11:30:00,11.83,11.83,11.8,11.8,10700.0,10.2695,10.2695,10.2435,10.2435,10700.0
2009-03-30 11:35:00,11.81,11.85,11.8,11.84,47700.0,10.2521,10.2869,10.2435,10.2782,47700.0
2009-03-30 11:40:00,11.85,11.86,11.83,11.83,13700.0,10.2869,10.2955,10.2695,10.2695,13700.0
2009-03-30 11:45:00,11.83,11.86,11.83,11.85,12600.0,10.2695,10.2955,10.2695,10.2869,12600.0
2009-03-30 11:50:00,11.85,11.87,11.84,11.85,8100.0,10.2869,10.3042,10.2782,10.2869,8100.0
2009-03-30 11:55:00,11.84,11.89,11.84,11.88,18800.0,10.2782,10.3216,10.2782,10.3129,18800.0
2009-03-30 12:00:00,11.89,11.9,11.87,11.88,14700.0,10.3216,10.3303,10.3042,10.3129,14700.0
2009-03-30 12:05:00,11.89,11.89,11.87,11.89,8300.0,10.3216,10.3216,10.3042,10.3216,8300.0
2009-03-30 12:10:00,11.88,11.89,11.85,11.85,31600.0,10.3129,10.3216,10.2869,10.2869,31600.0
2009-03-30 12:15:00,11.85,11.88,11.85,11.86,29500.0,10.2869,10.3129,10.2869,10.2955,29500.0
2009-03-30 12:20:00,11.89,11.89,11.85,11.86,33300.0,10.3216,10.3216,10.2869,10.2955,33300.0
2009-03-30 12:25:00,11.86,11.89,11.85,11.89,14200.0,10.2955,10.3216,10.2869,10.3216,14200.0
2009-03-30 12:30:00,11.88,11.89,11.88,11.88,16600.0,10.3129,10.3216,10.3129,10.3129,16600.0
2009-03-30 12:35:00,11.88,11.91,11.88,11.89,83100.0,10.3129,10.339,10.3129,10.3216,83100.0
2009-03-30 12:40:00,11.89,11.9,11.89,11.9,4400.0,10.3216,10.3303,10.3216,10.3303,4400.0
2009-03-30 12:45:00,11.9,11.9,11.89,11.89,3200.0,10.3303,10.3303,10.3216,10.3216,3200.0
2009-03-30 12:50:00,11.9,11.9,11.89,11.9,6800.0,10.3303,10.3303,10.3216,10.3303,6800.0
2009-03-30 12:55:00,11.9,11.9,11.89,11.89,6600.0,10.3303,10.3303,10.3216,10.3216,6600.0
2009-03-30 13:00:00,11.9,11.9,11.89,11.89,6800.0,10.3303,10.3303,10.3216,10.3216,6800.0
2009-03-30 13:05:00,11.9,11.9,11.86,11.86,14800.0,10.3303,10.3303,10.2955,10.2955,14800.0
2009-03-30 13:10:00,11.87,11.88,11.85,11.88,28400.0,10.3042,10.3129,10.2869,10.3129,28400.0
2009-03-30 13:15:00,11.88,11.88,11.86,11.86,38900.0,10.3129,10.3129,10.2955,10.2955,38900.0
2009-03-30 13:20:00,11.87,11.87,11.85,11.85,6500.0,10.3042,10.3042,10.2869,10.2869,6500.0
2009-03-30 13:25:00,11.86,11.89,11.85,11.87,26400.0,10.2955,10.3216,10.2869,10.3042,26400.0
2009-03-30 13:30:00,11.88,11.89,11.87,11.87,16000.0,10.3129,10.3216,10.3042,10.3042,16000.0
2009-03-30 13:35:00,11.87,11.87,11.85,11.85,26900.0,10.3042,10.3042,10.2869,10.2869,26900.0
2009-03-30 13:40:00,11.86,11.88,11.86,11.87,10700.0,10.2955,10.3129,10.2955,10.3042,10700.0
2009-03-30 13:45:00,11.87,11.88,11.85,11.85,33000.0,10.3042,10.3129,10.2869,10.2869,33000.0
2009-03-30 13:50:00,11.85,11.86,11.84,11.86,81400.0,10.2869,10.2955,10.2782,10.2955,81400.0
2009-03-30 13:55:00,11.86,11.86,11.83,11.83,8900.0,10.2955,10.2955,10.2695,10.2695,8900.0
2009-03-30 14:00:00,11.83,11.86,11.82,11.83,25300.0,10.2695,10.2955,10.2608,10.2695,25300.0
2009-03-30 14:05:00,11.83,11.85,11.82,11.84,32600.0,10.2695,10.2869,10.2608,10.2782,32600.0
2009-03-30 14:10:00,11.84,11.89,11.83,11.89,21200.0,10.2782,10.3216,10.2695,10.3216,21200.0
2009-03-30 14:15:00,11.88,11.89,11.87,11.88,10800.0,10.3129,10.3216,10.3042,10.3129,10800.0
2009-03-30 14:20:00,11.88,11.89,11.87,11.89,17500.0,10.3129,10.3216,10.3042,10.3216,17500.0
2009-03-30 14:25:00,11.9,11.9,11.85,11.86,49100.0,10.3303,10.3303,10.2869,10.2955,49100.0
2009-03-30 14:30:00,11.86,11.87,11.84,11.87,14900.0,10.2955,10.3042,10.2782,10.3042,14900.0
2009-03-30 14:35:00,11.87,11.87,11.85,11.86,8600.0,10.3042,10.3042,10.2869,10.2955,8600.0
2009-03-30 14:40:00,11.86,11.86,11.8,11.8,23300.0,10.2955,10.2955,10.2435,10.2435,23300.0
2009-03-30 14:45:00,11.8,11.82,11.8,11.8,29600.0,10.2435,10.2608,10.2435,10.2435,29600.0
2009-03-30 14:50:00,11.81,11.83,11.8,11.82,31600.0,10.2521,10.2695,10.2435,10.2608,31600.0
2009-03-30 14:55:00,11.82,11.83,11.79,11.79,31500.0,10.2608,10.2695,10.2348,10.2348,31500.0
2009-03-30 15:00:00,11.79,11.82,11.78,11.82,18600.0,10.2348,10.2608,10.2261,10.2608,18600.0
2009-03-30 15:05:00,11.81,11.85,11.8,11.84,48900.0,10.2521,10.2869,10.2435,10.2782,48900.0
2009-03-30 15:10:00,11.84,11.86,11.82,11.85,86700.0,10.2782,10.2955,10.2608,10.2869,86700.0
2009-03-30 15:15:00,11.85,11.87,11.82,11.85,51700.0,10.2869,10.3042,10.2608,10.2869,51700.0
2009-03-30 15:20:00,11.84,11.85,11.81,11.81,119200.0,10.2782,10.2869,10.2521,10.2521,119200.0
2009-03-30 15:25:00,11.81,11.82,11.76,11.78,111800.0,10.2521,10.2608,10.2087,10.2261,111800.0
2009-03-30 15:30:00,11.78,11.81,11.77,11.78,86500.0,10.2261,10.2521,10.2174,10.2261,86500.0
2009-03-30 15:35:00,11.78,11.81,11.77,11.77,105600.0,10.2261,10.2521,10.2174,10.2174,105600.0
2009-03-30 15:40:00,11.77,11.79,11.76,11.79,79200.0,10.2174,10.2348,10.2087,10.2348,79200.0
2009-03-30 15:45:00,11.8,11.81,11.77,11.79,73800.0,10.2435,10.2521,10.2174,10.2348,73800.0
2009-03-30 15:50:00,11.79,11.84,11.79,11.82,99100.0,10.2348,10.2782,10.2348,10.2608,99100.0
2009-03-30 15:55:00,11.83,11.84,11.81,11.81,118500.0,10.2695,10.2782,10.2521,10.2521,118500.0
2009-03-31 09:30:00,11.81,11.96,11.81,11.9,22800.0,10.2521,10.3824,10.2521,10.3303,22800.0
2009-03-31 09:35:00,11.9,11.91,11.84,11.88,20500.0,10.3303,10.339,10.2782,10.3129,20500.0
2009-03-31 09:40:00,11.88,11.93,11.81,11.9,47900.0,10.3129,10.3563,10.2521,10.3303,47900.0
2009-03-31 09:45:00,11.89,11.91,11.86,11.89,80200.0,10.3216,10.339,10.2955,10.3216,80200.0
2009-03-31 09:50:00,11.88,11.89,11.8,11.8,17600.0,10.3129,10.3216,10.2435,10.2435,17600.0
2009-03-31 09:55:00,11.8,11.85,11.8,11.84,20500.0,10.2435,10.2869,10.2435,10.2782,20500.0
2009-03-31 10:00:00,11.83,11.83,11.81,11.82,19100.0,10.2695,10.2695,10.2521,10.2608,19100.0
2009-03-31 10:05:00,11.82,11.83,11.79,11.8,19900.0,10.2608,10.2695,10.2348,10.2435,19900.0
2009-03-31 10:10:00,11.8,11.8,11.78,11.79,15100.0,10.2435,10.2435,10.2261,10.2348,15100.0
2009-03-31 10:15:00,11.78,11.78,11.77,11.77,19500.0,10.2261,10.2261,10.2174,10.2174,19500.0
2009-03-31 10:20:00,11.78,11.8,11.76,11.79,14400.0,10.2261,10.2435,10.2087,10.2348,14400.0
2009-03-31 10:25:00,11.79,11.81,11.75,11.79,21800.0,10.2348,10.2521,10.2001,10.2348,21800.0
2009-03-31 10:30:00,11.8,11.86,11.8,11.85,22900.0,10.2435,10.2955,10.2435,10.2869,22900.0
2009-03-31 10:35:00,11.85,11.89,11.85,11.86,34400.0,10.2869,10.3216,10.2869,10.2955,34400.0
2009-03-31 10:40:00,11.87,11.88,11.84,11.87,21900.0,10.3042,10.3129,10.2782,10.3042,21900.0
2009-03-31 10:45:00,11.87,11.89,11.87,11.88,17400.0,10.3042,10.3216,10.3042,10.3129,17400.0
2009-03-31 10:50:00,11.87,11.88,11.87,11.87,4000.0,10.3042,10.3129,10.3042,10.3042,4000.0
2009-03-31 10:55:00,11.87,11.88,11.85,11.86,16300.0,10.3042,10.3129,10.2869,10.2955,16300.0
2009-03-31 11:00:00,11.87,11.88,11.86,11.88,20000.0,10.3042,10.3129,10.2955,10.3129,20000.0
2009-03-31 11:05:00,11.88,11.88,11.87,11.88,19700.0,10.3129,10.3129,10.3042,10.3129,19700.0
2009-03-31 11:10:00,11.88,11.88,11.87,11.87,27900.0,10.3129,10.3129,10.3042,10.3042,27900.0
2009-03-31 11:15:00,11.87,11.88,11.85,11.87,18100.0,10.3042,10.3129,10.2869,10.3042,18100.0
2009-03-31 11:20:00,11.88,11.88,11.87,11.87,11800.0,10.3129,10.3129,10.3042,10.3042,11800.0
2009-03-31 11:25:00,11.88,11.89,11.88,11.88,24000.0,10.3129,10.3216,10.3129,10.3129,24000.0
2009-03-31 11:30:00,11.88,11.89,11.85,11.85,14500.0,10.3129,10.3216,10.2869,10.2869,14500.0
2009-03-31 11:35:00,11.85,11.85,11.84,11.84,9300.0,10.2869,10.2869,10.2782,10.2782,9300.0
2009-03-31 11:40:00,11.84,11.85,11.83,11.85,11600.0,10.2782,10.2869,10.2695,10.2869,11600.0
2009-03-31 11:45:00,11.85,11.85,11.84,11.85,17900.0,10.2869,10.2869,10.2782,10.2869,17900.0
2009-03-31 11:50:00,11.85,11.85,11.84,11.85,3600.0,10.2869,10.2869,10.2782,10.2869,3600.0
2009-03-31 11:55:00,11.84,11.85,11.84,11.85,4000.0,10.2782,10.2869,10.2782,10.2869,4000.0
2009-03-31 12:00:00,11.85,11.85,11.82,11.82,62400.0,10.2869,10.2869,10.2608,10.2608,62400.0
2009-03-31 12:05:00,11.82,11.84,11.82,11.83,4700.0,10.2608,10.2782,10.2608,10.2695,4700.0
2009-03-31 12:10:00,11.84,11.84,11.79,11.79,112600.0,10.2782,10.2782,10.2348,10.2348,112600.0
2009-03-31 12:15:00,11.79,11.81,11.79,11.79,15600.0,10.2348,10.2521,10.2348,10.2348,15600.0
2009-03-31 12:20:00,11.79,11.8,11.79,11.79,6700.0,10.2348,10.2435,10.2348,10.2348,6700.0
2009-03-31 12:25:00,11.8,11.82,11.79,11.81,13400.0,10.2435,10.2608,10.2348,10.2521,13400.0
2009-03-31 12:30:00,11.82,11.82,11.8,11.81,11800.0,10.2608,10.2608,10.2435,10.2521,11800.0
2009-03-31 12:35:00,11.81,11.82,11.81,11.82,3100.0,10.2521,10.2608,10.2521,10.2608,3100.0
2009-03-31 12:40:00,11.82,11.83,11.82,11.83,8600.0,10.2608,10.2695,10.2608,10.2695,8600.0
2009-03-31 12:45:00,11.83,11.85,11.82,11.84,10800.0,10.2695,10.2869,10.2608,10.2782,10800.0
2009-03-31 12:50:00,11.84,11.85,11.83,11.85,27800.0,10.2782,10.2869,10.2695,10.2869,27800.0
2009-03-31 12:55:00,11.85,11.85,11.83,11.83,22400.0,10.2869,10.2869,10.2695,10.2695,22400.0
2009-03-31 13:00:00,11.83,11.86,11.83,11.85,17000.0,10.2695,10.2955,10.2695,10.2869,17000.0
2009-03-31 13:05:00,11.85,11.89,11.85,11.88,103500.0,10.2869,10.3216,10.2869,10.3129,103500.0
2009-03-31 13:10:00,11.88,11.89,11.88,11.88,26700.0,10.3129,10.3216,10.3129,10.3129,26700.0
2009-03-31 13:15:00,11.88,11.89,11.88,11.89,5400.0,10.3129,10.3216,10.3129,10.3216,5400.0
2009-03-31 13:20:00,11.89,11.89,11.88,11.89,13400.0,10.3216,10.3216,10.3129,10.3216,13400.0
2009-03-31 13:25:00,11.88,11.89,11.88,11.88,21700.0,10.3129,10.3216,10.3129,10.3129,21700.0
2009-03-31 13:30:00,11.88,11.89,11.88,11.88,25200.0,10.3129,10.3216,10.3129,10.3129,25200.0
2009-03-31 13:35:00,11.89,11.89,11.87,11.88,43500.0,10.3216,10.3216,10.3042,10.3129,43500.0
2009-03-31 13:40:00,11.87,11.88,11.87,11.88,16900.0,10.3042,10.3129,10.3042,10.3129,16900.0
2009-03-31 13:45:00,11.88,11.88,11.87,11.88,11300.0,10.3129,10.3129,10.3042,10.3129,11300.0
2009-03-31 13:50:00,11.88,11.89,11.87,11.89,19900.0,10.3129,10.3216,10.3042,10.3216,19900.0
2009-03-31 13:55:00,11.88,11.89,11.88,11.89,9100.0,10.3129,10.3216,10.3129,10.3216,9100.0
2009-03-31 14:00:00,11.89,11.9,11.88,11.89,49100.0,10.3216,10.3303,10.3129,10.3216,49100.0
2009-03-31 14:05:00,11.89,11.89,11.88,11.89,39900.0,10.3216,10.3216,10.3129,10.3216,39900.0
2009-03-31 14:10:00,11.89,11.9,11.88,11.89,46100.0,10.3216,10.3303,10.3129,10.3216,46100.0
2009-03-31 14:15:00,11.9,11.9,11.89,11.9,15800.0,10.3303,10.3303,10.3216,10.3303,15800.0
2009-03-31 14:20:00,11.9,11.91,11.89,11.91,18800.0,10.3303,10.339,10.3216,10.339,18800.0
2009-03-31 14:25:00,11.9,11.92,11.9,11.91,24900.0,10.3303,10.3476,10.3303,10.339,24900.0
2009-03-31 14:30:00,11.91,11.95,11.9,11.95,23900.0,10.339,10.3737,10.3303,10.3737,23900.0
2009-03-31 14:35:00,11.95,12.0,11.95,11.99,20800.0,10.3737,10.4171,10.3737,10.4084,20800.0
2009-03-31 14:40:00,12.0,12.02,11.99,12.02,28200.0,10.4171,10.4344,10.4084,10.4344,28200.0
2009-03-31 14:45:00,12.03,12.03,11.99,11.99,156300.0,10.4431,10.4431,10.4084,10.4084,156300.0
2009-03-31 14:50:00,12.0,12.02,11.99,12.0,46100.0,10.4171,10.4344,10.4084,10.4171,46100.0
2009-03-31 14:55:00,12.01,12.03,12.0,12.02,29000.0,10.4258,10.4431,10.4171,10.4344,29000.0
2009-03-31 15:00:00,12.03,12.03,12.01,12.01,27800.0,10.4431,10.4431,10.4258,10.4258,27800.0
2009-03-31 15:05:00,12.01,12.05,12.0,12.02,44600.0,10.4258,10.4605,10.4171,10.4344,44600.0
2009-03-31 15:10:00,12.01,12.09,12.01,12.05,111000.0,10.4258,10.4952,10.4258,10.4605,111000.0
2009-03-31 15:15:00,12.05,12.06,12.03,12.06,44800.0,10.4605,10.4692,10.4431,10.4692,44800.0
2009-03-31 15:20:00,12.06,12.07,12.04,12.05,60100.0,10.4692,10.4778,10.4518,10.4605,60100.0
2009-03-31 15:25:00,12.05,12.06,12.04,12.04,85000.0,10.4605,10.4692,10.4518,10.4518,85000.0
2009-03-31 15:30:00,12.04,12.05,12.0,12.0,72000.0,10.4518,10.4605,10.4171,10.4171,72000.0
2009-03-31 15:35:00,12.0,12.0,11.94,11.98,47000.0,10.4171,10.4171,10.365,10.3997,47000.0
2009-03-31 15:40:00,11.98,11.99,11.93,11.93,97900.0,10.3997,10.4084,10.3563,10.3563,97900.0
2009-03-31 15:45:00,11.93,11.94,11.88,11.9,74600.0,10.3563,10.365,10.3129,10.3303,74600.0
2009-03-31 15:50:00,11.9,11.96,11.9,11.93,85300.0,10.3303,10.3824,10.3303,10.3563,85300.0
2009-03-31 15:55:00,11.94,11.96,11.86,11.87,133600.0,10.365,10.3824,10.2955,10.3042,133600.0
2009-04-01 09:30:00,11.75,11.91,11.67,11.75,30600.0,10.2001,10.339,10.1306,10.2001,30600.0
2009-04-01 09:35:00,11.75,11.8,11.75,11.8,20300.0,10.2001,10.2435,10.2001,10.2435,20300.0
2009-04-01 09:40:00,11.8,11.88,11.8,11.81,18800.0,10.2435,10.3129,10.2435,10.2521,18800.0
2009-04-01 09:45:00,11.83,11.83,11.7,11.71,23300.0,10.2695,10.2695,10.1567,10.1653,23300.0
2009-04-01 09:50:00,11.7,11.74,11.67,11.73,17000.0,10.1567,10.1914,10.1306,10.1827,17000.0
2009-04-01 09:55:00,11.73,11.74,11.73,11.74,7500.0,10.1827,10.1914,10.1827,10.1914,7500.0
2009-04-01 10:00:00,11.74,11.84,11.73,11.8,38100.0,10.1914,10.2782,10.1827,10.2435,38100.0
2009-04-01 10:05:00,11.8,11.8,11.75,11.78,35900.0,10.2435,10.2435,10.2001,10.2261,35900.0
2009-04-01 10:10:00,11.79,11.82,11.79,11.8,21400.0,10.2348,10.2608,10.2348,10.2435,21400.0
2009-04-01 10:15:00,11.8,11.81,11.78,11.79,161400.0,10.2435,10.2521,10.2261,10.2348,161400.0
2009-04-01 10:20:00,11.8,11.82,11.79,11.79,30100.0,10.2435,10.2608,10.2348,10.2348,30100.0
2009-04-01 10:25:00,11.8,11.8,11.75,11.8,21100.0,10.2435,10.2435,10.2001,10.2435,21100.0
2009-04-01 10:30:00,11.8,11.8,11.78,11.79,11600.0,10.2435,10.2435,10.2261,10.2348,11600.0
2009-04-01 10:35:00,11.79,11.81,11.78,11.81,40500.0,10.2348,10.2521,10.2261,10.2521,40500.0
2009-04-01 10:40:00,11.81,11.82,11.76,11.76,69700.0,10.2521,10.2608,10.2087,10.2087,69700.0
2009-04-01 10:45:00,11.76,11.8,11.76,11.8,23100.0,10.2087,10.2435,10.2087,10.2435,23100.0
2009-04-01 10:50:00,11.8,11.82,11.79,11.8,46600.0,10.2435,10.2608,10.2348,10.2435,46600.0
2009-04-01 10:55:00,11.8,11.82,11.79,11.8,56600.0,10.2435,10.2608,10.2348,10.2435,56600.0
2009-04-01 11:00:00,11.8,11.8,11.77,11.8,29000.0,10.2435,10.2435,10.2174,10.2435,29000.0
2009-04-01 11:05:00,11.8,11.8,11.77,11.8,14800.0,10.2435,10.2435,10.2174,10.2435,14800.0
2009-04-01 11:10:00,11.79,11.81,11.79,11.79,68100.0,10.2348,10.2521,10.2348,10.2348,68100.0
2009-04-01 11:15:00,11.79,11.81,11.78,11.79,19100.0,10.2348,10.2521,10.2261,10.2348,19100.0
2009-04-01 11:20:00,11.8,11.8,11.79,11.8,12700.0,10.2435,10.2435,10.2348,10.2435,12700.0
2009-04-01 11:25:00,11.8,11.8,11.79,11.8,13000.0,10.2435,10.2435,10.2348,10.2435,13000.0
2009-04-01 11:30:00,11.8,11.81,11.79,11.8,44900.0,10.2435,10.2521,10.2348,10.2435,44900.0
2009-04-01 11:35:00,11.8,11.8,11.79,11.8,20800.0,10.2435,10.2435,10.2348,10.2435,20800.0
2009-04-01 11:40:00,11.8,11.81,11.79,11.81,29000.0,10.2435,10.2521,10.2348,10.2521,29000.0
2009-04-01 11:45:00,11.81,11.82,11.81,11.82,26100.0,10.2521,10.2608,10.2521,10.2608,26100.0
2009-04-01 11:50:00,11.82,11.82,11.79,11.8,28000.0,10.2608,10.2608,10.2348,10.2435,28000.0
2009-04-01 11:55:00,11.8,11.85,11.79,11.84,40700.0,10.2435,10.2869,10.2348,10.2782,40700.0
2009-04-01 12:00:00,11.85,11.89,11.85,11.89,20100.0,10.2869,10.3216,10.2869,10.3216,20100.0
2009-04-01 12:05:00,11.89,11.94,11.88,11.94,31900.0,10.3216,10.365,10.3129,10.365,31900.0
2009-04-01 12:10:00,11.94,11.96,11.94,11.96,14400.0,10.365,10.3824,10.365,10.3824,14400.0
2009-04-01 12:15:00,11.96,11.96,11.91,11.93,95000.0,10.3824,10.3824,10.339,10.3563,95000.0
2009-04-01 12:20:00,11.93,11.95,11.93,11.94,28400.0,10.3563,10.3737,10.3563,10.365,28400.0
2009-04-01 12:25:00,11.94,11.95,11.9,11.9,32600.0,10.365,10.3737,10.3303,10.3303,32600.0
2009-04-01 12:30:00,11.9,11.91,11.89,11.89,15800.0,10.3303,10.339,10.3216,10.3216,15800.0
2009-04-01 12:35:00,11.9,11.9,11.87,11.87,33000.0,10.3303,10.3303,10.3042,10.3042,33000.0
2009-04-01 12:40:00,11.87,11.87,11.86,11.86,13200.0,10.3042,10.3042,10.2955,10.2955,13200.0
2009-04-01 12:45:00,11.86,11.88,11.86,11.87,24900.0,10.2955,10.3129,10.2955,10.3042,24900.0
2009-04-01 12:50:00,11.87,11.88,11.86,11.86,24500.0,10.3042,10.3129,10.2955,10.2955,24500.0
2009-04-01 12:55:00,11.86,11.87,11.84,11.86,22800.0,10.2955,10.3042,10.2782,10.2955,22800.0
2009-04-01 13:00:00,11.85,11.89,11.85,11.88,35900.0,10.2869,10.3216,10.2869,10.3129,35900.0
2009-04-01 13:05:00,11.88,11.89,11.84,11.84,40400.0,10.3129,10.3216,10.2782,10.2782,40400.0
2009-04-01 13:10:00,11.84,11.88,11.83,11.87,34300.0,10.2782,10.3129,10.2695,10.3042,34300.0
2009-04-01 13:15:00,11.86,11.88,11.85,11.85,39900.0,10.2955,10.3129,10.2869,10.2869,39900.0
2009-04-01 13:20:00,11.85,11.86,11.85,11.85,26700.0,10.2869,10.2955,10.2869,10.2869,26700.0
2009-04-01 13:25:00,11.85,11.86,11.83,11.84,35400.0,10.2869,10.2955,10.2695,10.2782,35400.0
2009-04-01 13:30:00,11.84,11.84,11.83,11.84,8200.0,10.2782,10.2782,10.2695,10.2782,8200.0
2009-04-01 13:35:00,11.84,11.88,11.84,11.87,39100.0,10.2782,10.3129,10.2782,10.3042,39100.0
2009-04-01 13:40:00,11.87,11.88,11.86,11.86,26300.0,10.3042,10.3129,10.2955,10.2955,26300.0
2009-04-01 13:45:00,11.87,11.87,11.86,11.87,16100.0,10.3042,10.3042,10.2955,10.3042,16100.0
2009-04-01 13:50:00,11.87,11.87,11.83,11.85,81000.0,10.3042,10.3042,10.2695,10.2869,81000.0
2009-04-01 13:55:00,11.85,11.85,11.84,11.85,16400.0,10.2869,10.2869,10.2782,10.2869,16400.0
2009-04-01 14:00:00,11.85,11.86,11.83,11.85,84000.0,10.2869,10.2955,10.2695,10.2869,84000.0
2009-04-01 14:05:00,11.85,11.85,11.83,11.85,90300.0,10.2869,10.2869,10.2695,10.2869,90300.0
2009-04-01 14:10:00,11.85,11.85,11.84,11.85,16200.0,10.2869,10.2869,10.2782,10.2869,16200.0
2009-04-01 14:15:00,11.85,11.85,11.84,11.85,26800.0,10.2869,10.2869,10.2782,10.2869,26800.0
2009-04-01 14:20:00,11.84,11.85,11.84,11.85,24800.0,10.2782,10.2869,10.2782,10.2869,24800.0
2009-04-01 14:25:00,11.85,11.86,11.84,11.85,85200.0,10.2869,10.2955,10.2782,10.2869,85200.0
2009-04-01 14:30:00,11.85,11.85,11.84,11.85,30600.0,10.2869,10.2869,10.2782,10.2869,30600.0
2009-04-01 14:35:00,11.85,11.85,11.84,11.85,30200.0,10.2869,10.2869,10.2782,10.2869,30200.0
2009-04-01 14:40:00,11.85,11.85,11.8,11.8,73600.0,10.2869,10.2869,10.2435,10.2435,73600.0
2009-04-01 14:45:00,11.8,11.82,11.8,11.82,33500.0,10.2435,10.2608,10.2435,10.2608,33500.0
2009-04-01 14:50:00,11.82,11.82,11.81,11.82,45000.0,10.2608,10.2608,10.2521,10.2608,45000.0
2009-04-01 14:55:00,11.82,11.82,11.81,11.81,17700.0,10.2608,10.2608,10.2521,10.2521,17700.0
2009-04-01 15:00:00,11.82,11.82,11.76,11.77,77300.0,10.2608,10.2608,10.2087,10.2174,77300.0
2009-04-01 15:05:00,11.78,11.8,11.77,11.79,42900.0,10.2261,10.2435,10.2174,10.2348,42900.0
2009-04-01 15:10:00,11.79,11.81,11.73,11.78,78200.0,10.2348,10.2521,10.1827,10.2261,78200.0
2009-04-01 15:15:00,11.78,11.84,11.75,11.82,70400.0,10.2261,10.2782,10.2001,10.2608,70400.0
2009-04-01 15:20:00,11.82,11.85,11.8,11.81,71600.0,10.2608,10.2869,10.2435,10.2521,71600.0
2009-04-01 15:25:00,11.82,11.85,11.81,11.82,63900.0,10.2608,10.2869,10.2521,10.2608,63900.0
2009-04-01 15:30:00,11.82,11.85,11.77,11.84,91000.0,10.2608,10.2869,10.2174,10.2782,91000.0
2009-04-01 15:35:00,11.84,11.85,11.82,11.85,155700.0,10.2782,10.2869,10.2608,10.2869,155700.0
2009-04-01 15:40:00,11.85,11.85,11.83,11.84,71400.0,10.2869,10.2869,10.2695,10.2782,71400.0
2009-04-01 15:45:00,11.84,11.84,11.8,11.83,99100.0,10.2782,10.2782,10.2435,10.2695,99100.0
2009-04-01 15:50:00,11.83,11.84,11.79,11.8,131200.0,10.2695,10.2782,10.2348,10.2435,131200.0
2009-04-01 15:55:00,11.8,11.82,11.74,11.79,376000.0,10.2435,10.2608,10.1914,10.2348,376000.0
2009-04-02 09:30:00,12.07,12.11,11.88,12.09,30700.0,10.4778,10.5126,10.3129,10.4952,30700.0
2009-04-02 09:35:00,12.1,12.1,11.99,12.05,48900.0,10.5039,10.5039,10.4084,10.4605,48900.0
2009-04-02 09:40:00,12.05,12.11,12.05,12.11,55100.0,10.4605,10.5126,10.4605,10.5126,55100.0
2009-04-02 09:45:00,12.09,12.12,12.09,12.1,46600.0,10.4952,10.5212,10.4952,10.5039,46600.0
2009-04-02 09:50:00,12.1,12.12,12.09,12.09,121900.0,10.5039,10.5212,10.4952,10.4952,121900.0
2009-04-02 09:55:00,12.1,12.1,12.09,12.1,38600.0,10.5039,10.5039,10.4952,10.5039,38600.0
2009-04-02 10:00:00,12.1,12.11,12.07,12.09,112200.0,10.5039,10.5126,10.4778,10.4952,112200.0
2009-04-02 10:05:00,12.09,12.11,12.05,12.06,61700.0,10.4952,10.5126,10.4605,10.4692,61700.0
2009-04-02 10:10:00,12.06,12.1,12.05,12.08,67800.0,10.4692,10.5039,10.4605,10.4865,67800.0
2009-04-02 10:15:00,12.08,12.12,12.08,12.1,154900.0,10.4865,10.5212,10.4865,10.5039,154900.0
2009-04-02 10:20:00,12.1,12.1,12.07,12.08,44300.0,10.5039,10.5039,10.4778,10.4865,44300.0
2009-04-02 10:25:00,12.09,12.11,12.08,12.08,80200.0,10.4952,10.5126,10.4865,10.4865,80200.0
2009-04-02 10:30:00,12.08,12.1,12.08,12.1,32200.0,10.4865,10.5039,10.4865,10.5039,32200.0
2009-04-02 10:35:00,12.1,12.11,12.09,12.1,134400.0,10.5039,10.5126,10.4952,10.5039,134400.0
2009-04-02 10:40:00,12.09,12.25,12.09,12.25,95900.0,10.4952,10.6341,10.4952,10.6341,95900.0
2009-04-02 10:45:00,12.25,12.33,12.24,12.32,30200.0,10.6341,10.7035,10.6254,10.6949,30200.0
2009-04-02 10:50:00,12.33,12.33,12.28,12.28,46100.0,10.7035,10.7035,10.6601,10.6601,46100.0
2009-04-02 10:55:00,12.28,12.3,12.25,12.3,23300.0,10.6601,10.6775,10.6341,10.6775,23300.0
2009-04-02 11:00:00,12.3,12.3,12.28,12.28,22600.0,10.6775,10.6775,10.6601,10.6601,22600.0
2009-04-02 11:05:00,12.28,12.3,12.28,12.28,22400.0,10.6601,10.6775,10.6601,10.6601,22400.0
2009-04-02 11:10:00,12.29,12.3,12.25,12.26,38400.0,10.6688,10.6775,10.6341,10.6428,38400.0
2009-04-02 11:15:00,12.25,12.26,12.23,12.25,62500.0,10.6341,10.6428,10.6167,10.6341,62500.0
2009-04-02 11:20:00,12.24,12.26,12.23,12.24,51800.0,10.6254,10.6428,10.6167,10.6254,51800.0
2009-04-02 11:25:00,12.24,12.25,12.24,12.24,25700.0,10.6254,10.6341,10.6254,10.6254,25700.0
2009-04-02 11:30:00,12.25,12.25,12.2,12.22,43000.0,10.6341,10.6341,10.5907,10.6081,43000.0
2009-04-02 11:35:00,12.22,12.26,12.22,12.23,69200.0,10.6081,10.6428,10.6081,10.6167,69200.0
2009-04-02 11:40:00,12.23,12.24,12.18,12.18,40700.0,10.6167,10.6254,10.5733,10.5733,40700.0
2009-04-02 11:45:00,12.18,12.22,12.18,12.22,19800.0,10.5733,10.6081,10.5733,10.6081,19800.0
2009-04-02 11:50:00,12.22,12.23,12.17,12.19,52200.0,10.6081,10.6167,10.5647,10.582,52200.0
2009-04-02 11:55:00,12.2,12.21,12.12,12.18,179700.0,10.5907,10.5994,10.5212,10.5733,179700.0
2009-04-02 12:00:00,12.18,12.25,12.18,12.21,416800.0,10.5733,10.6341,10.5733,10.5994,416800.0
2009-04-02 12:05:00,12.22,12.26,12.22,12.25,43100.0,10.6081,10.6428,10.6081,10.6341,43100.0
2009-04-02 12:10:00,12.25,12.26,12.24,12.25,96900.0,10.6341,10.6428,10.6254,10.6341,96900.0
2009-04-02 12:15:00,12.25,12.26,12.24,12.24,389800.0,10.6341,10.6428,10.6254,10.6254,389800.0
2009-04-02 12:20:00,12.25,12.26,12.24,12.26,112200.0,10.6341,10.6428,10.6254,10.6428,112200.0
2009-04-02 12:25:00,12.26,12.28,12.22,12.24,61500.0,10.6428,10.6601,10.6081,10.6254,61500.0
2009-04-02 12:30:00,12.24,12.28,12.24,12.26,78800.0,10.6254,10.6601,10.6254,10.6428,78800.0
2009-04-02 12:35:00,12.27,12.28,12.26,12.26,70900.0,10.6515,10.6601,10.6428,10.6428,70900.0
2009-04-02 12:40:00,12.27,12.27,12.26,12.27,15000.0,10.6515,10.6515,10.6428,10.6515,15000.0
2009-04-02 12:45:00,12.27,12.28,12.26,12.26,46900.0,10.6515,10.6601,10.6428,10.6428,46900.0
2009-04-02 12:50:00,12.27,12.27,12.25,12.27,351700.0,10.6515,10.6515,10.6341,10.6515,351700.0
2009-04-02 12:55:00,12.26,12.28,12.26,12.26,36900.0,10.6428,10.6601,10.6428,10.6428,36900.0
2009-04-02 13:00:00,12.27,12.27,12.23,12.25,39500.0,10.6515,10.6515,10.6167,10.6341,39500.0
2009-04-02 13:05:00,12.25,12.27,12.24,12.26,29400.0,10.6341,10.6515,10.6254,10.6428,29400.0
2009-04-02 13:10:00,12.26,12.28,12.26,12.26,34600.0,10.6428,10.6601,10.6428,10.6428,34600.0
2009-04-02 13:15:00,12.26,12.27,12.24,12.26,40500.0,10.6428,10.6515,10.6254,10.6428,40500.0
2009-04-02 13:20:00,12.26,12.27,12.24,12.24,57300.0,10.6428,10.6515,10.6254,10.6254,57300.0
2009-04-02 13:25:00,12.24,12.26,12.24,12.26,15000.0,10.6254,10.6428,10.6254,10.6428,15000.0
2009-04-02 13:30:00,12.26,12.29,12.26,12.26,92300.0,10.6428,10.6688,10.6428,10.6428,92300.0
2009-04-02 13:35:00,12.26,12.28,12.26,12.27,51200.0,10.6428,10.6601,10.6428,10.6515,51200.0
2009-04-02 13:40:00,12.27,12.27,12.26,12.26,6000.0,10.6515,10.6515,10.6428,10.6428,6000.0
2009-04-02 13:45:00,12.27,12.28,12.26,12.27,33100.0,10.6515,10.6601,10.6428,10.6515,33100.0
2009-04-02 13:50:00,12.27,12.28,12.25,12.25,114400.0,10.6515,10.6601,10.6341,10.6341,114400.0
2009-04-02 13:55:00,12.26,12.27,12.25,12.27,14400.0,10.6428,10.6515,10.6341,10.6515,14400.0
2009-04-02 14:00:00,12.26,12.27,12.26,12.27,5600.0,10.6428,10.6515,10.6428,10.6515,5600.0
2009-04-02 14:05:00,12.27,12.32,12.26,12.28,92000.0,10.6515,10.6949,10.6428,10.6601,92000.0
2009-04-02 14:10:00,12.28,12.31,12.28,12.3,309100.0,10.6601,10.6862,10.6601,10.6775,309100.0
2009-04-02 14:15:00,12.3,12.3,12.29,12.3,25000.0,10.6775,10.6775,10.6688,10.6775,25000.0
2009-04-02 14:20:00,12.3,12.31,12.29,12.3,28000.0,10.6775,10.6862,10.6688,10.6775,28000.0
2009-04-02 14:25:00,12.29,12.31,12.29,12.3,53600.0,10.6688,10.6862,10.6688,10.6775,53600.0
2009-04-02 14:30:00,12.3,12.3,12.29,12.3,26900.0,10.6775,10.6775,10.6688,10.6775,26900.0
2009-04-02 14:35:00,12.3,12.31,12.29,12.3,63800.0,10.6775,10.6862,10.6688,10.6775,63800.0
2009-04-02 14:40:00,12.3,12.31,12.29,12.29,30100.0,10.6775,10.6862,10.6688,10.6688,30100.0
2009-04-02 14:45:00,12.3,12.31,12.29,12.3,66500.0,10.6775,10.6862,10.6688,10.6775,66500.0
2009-04-02 14:50:00,12.3,12.3,12.29,12.3,42400.0,10.6775,10.6775,10.6688,10.6775,42400.0
2009-04-02 14:55:00,12.3,12.3,12.29,12.29,22600.0,10.6775,10.6775,10.6688,10.6688,22600.0
2009-04-02 15:00:00,12.3,12.3,12.28,12.28,45900.0,10.6775,10.6775,10.6601,10.6601,45900.0
2009-04-02 15:05:00,12.27,12.28,12.23,12.25,62300.0,10.6515,10.6601,10.6167,10.6341,62300.0
2009-04-02 15:10:00,12.25,12.26,12.24,12.26,47600.0,10.6341,10.6428,10.6254,10.6428,47600.0
2009-04-02 15:15:00,12.26,12.26,12.22,12.24,89100.0,10.6428,10.6428,10.6081,10.6254,89100.0
2009-04-02 15:20:00,12.24,12.26,12.22,12.24,75300.0,10.6254,10.6428,10.6081,10.6254,75300.0
2009-04-02 15:25:00,12.25,12.26,12.23,12.24,60200.0,10.6341,10.6428,10.6167,10.6254,60200.0
2009-04-02 15:30:00,12.25,12.25,12.23,12.23,21400.0,10.6341,10.6341,10.6167,10.6167,21400.0
2009-04-02 15:35:00,12.24,12.24,12.21,12.21,41800.0,10.6254,10.6254,10.5994,10.5994,41800.0
2009-04-02 15:40:00,12.22,12.25,12.2,12.24,37800.0,10.6081,10.6341,10.5907,10.6254,37800.0
2009-04-02 15:45:00,12.24,12.24,12.17,12.24,44300.0,10.6254,10.6254,10.5647,10.6254,44300.0
2009-04-02 15:50:00,12.24,12.24,12.16,12.18,64100.0,10.6254,10.6254,10.556,10.5733,64100.0
2009-04-02 15:55:00,12.18,12.19,12.16,12.16,54700.0,10.5733,10.582,10.556,10.556,54700.0
2009-04-03 09:30:00,12.16,12.25,12.16,12.23,16600.0,10.556,10.6341,10.556,10.6167,16600.0
2009-04-03 09:35:00,12.26,12.27,12.1,12.12,22400.0,10.6428,10.6515,10.5039,10.5212,22400.0
2009-04-03 09:40:00,12.12,12.2,12.1,12.19,12500.0,10.5212,10.5907,10.5039,10.582,12500.0
2009-04-03 09:45:00,12.18,12.22,12.16,12.19,136100.0,10.5733,10.6081,10.556,10.582,136100.0
2009-04-03 09:50:00,12.19,12.2,12.18,12.2,20800.0,10.582,10.5907,10.5733,10.5907,20800.0
2009-04-03 09:55:00,12.2,12.22,12.16,12.17,75000.0,10.5907,10.6081,10.556,10.5647,75000.0
2009-04-03 10:00:00,12.17,12.23,12.12,12.16,77200.0,10.5647,10.6167,10.5212,10.556,77200.0
2009-04-03 10:05:00,12.16,12.16,12.13,12.16,12300.0,10.556,10.556,10.5299,10.556,12300.0
2009-04-03 10:10:00,12.15,12.17,12.07,12.07,22500.0,10.5473,10.5647,10.4778,10.4778,22500.0
2009-04-03 10:15:00,12.07,12.12,12.06,12.09,25500.0,10.4778,10.5212,10.4692,10.4952,25500.0
2009-04-03 10:20:00,12.08,12.1,12.07,12.08,13900.0,10.4865,10.5039,10.4778,10.4865,13900.0
2009-04-03 10:25:00,12.07,12.14,12.05,12.08,100600.0,10.4778,10.5386,10.4605,10.4865,100600.0
2009-04-03 10:30:00,12.08,12.12,12.06,12.1,111400.0,10.4865,10.5212,10.4692,10.5039,111400.0
2009-04-03 10:35:00,12.1,12.11,12.07,12.1,98700.0,10.5039,10.5126,10.4778,10.5039,98700.0
2009-04-03 10:40:00,12.09,12.09,12.01,12.01,23900.0,10.4952,10.4952,10.4258,10.4258,23900.0
2009-04-03 10:45:00,12.01,12.04,12.01,12.02,16000.0,10.4258,10.4518,10.4258,10.4344,16000.0
2009-04-03 10:50:00,12.02,12.11,12.02,12.09,60200.0,10.4344,10.5126,10.4344,10.4952,60200.0
2009-04-03 10:55:00,12.1,12.12,12.07,12.09,101500.0,10.5039,10.5212,10.4778,10.4952,101500.0
2009-04-03 11:00:00,12.09,12.12,12.04,12.05,129000.0,10.4952,10.5212,10.4518,10.4605,129000.0
2009-04-03 11:05:00,12.05,12.08,12.03,12.07,21400.0,10.4605,10.4865,10.4431,10.4778,21400.0
2009-04-03 11:10:00,12.07,12.1,12.07,12.1,27600.0,10.4778,10.5039,10.4778,10.5039,27600.0
2009-04-03 11:15:00,12.1,12.1,12.07,12.09,26900.0,10.5039,10.5039,10.4778,10.4952,26900.0
2009-04-03 11:20:00,12.1,12.1,12.09,12.09,29400.0,10.5039,10.5039,10.4952,10.4952,29400.0
2009-04-03 11:25:00,12.1,12.12,12.08,12.1,113800.0,10.5039,10.5212,10.4865,10.5039,113800.0
2009-04-03 11:30:00,12.09,12.1,12.08,12.09,17800.0,10.4952,10.5039,10.4865,10.4952,17800.0
2009-04-03 11:35:00,12.09,12.1,12.09,12.1,6100.0,10.4952,10.5039,10.4952,10.5039,6100.0
2009-04-03 11:40:00,12.1,12.11,12.09,12.09,31500.0,10.5039,10.5126,10.4952,10.4952,31500.0
2009-04-03 11:45:00,12.09,12.1,12.09,12.1,8700.0,10.4952,10.5039,10.4952,10.5039,8700.0
2009-04-03 11:50:00,12.09,12.1,12.09,12.09,5800.0,10.4952,10.5039,10.4952,10.4952,5800.0
2009-04-03 11:55:00,12.1,12.11,12.09,12.09,33100.0,10.5039,10.5126,10.4952,10.4952,33100.0
2009-04-03 12:00:00,12.1,12.18,12.09,12.17,44400.0,10.5039,10.5733,10.4952,10.5647,44400.0
2009-04-03 12:05:00,12.17,12.23,12.16,12.19,52800.0,10.5647,10.6167,10.556,10.582,52800.0
2009-04-03 12:10:00,12.19,12.2,12.19,12.19,16000.0,10.582,10.5907,10.582,10.582,16000.0
2009-04-03 12:15:00,12.2,12.22,12.16,12.16,58500.0,10.5907,10.6081,10.556,10.556,58500.0
2009-04-03 12:20:00,12.17,12.17,12.16,12.17,6300.0,10.5647,10.5647,10.556,10.5647,6300.0
2009-04-03 12:25:00,12.17,12.18,12.16,12.17,71300.0,10.5647,10.5733,10.556,10.5647,71300.0
2009-04-03 12:30:00,12.17,12.17,12.16,12.17,6100.0,10.5647,10.5647,10.556,10.5647,6100.0
2009-04-03 12:35:00,12.17,12.18,12.13,12.14,92600.0,10.5647,10.5733,10.5299,10.5386,92600.0
2009-04-03 12:40:00,12.14,12.17,12.13,12.17,18000.0,10.5386,10.5647,10.5299,10.5647,18000.0
2009-04-03 12:45:00,12.17,12.18,12.12,12.12,25000.0,10.5647,10.5733,10.5212,10.5212,25000.0
2009-04-03 12:50:00,12.13,12.16,12.13,12.15,14600.0,10.5299,10.556,10.5299,10.5473,14600.0
2009-04-03 12:55:00,12.15,12.15,12.14,12.15,5500.0,10.5473,10.5473,10.5386,10.5473,5500.0
2009-04-03 13:00:00,12.15,12.17,12.15,12.16,24000.0,10.5473,10.5647,10.5473,10.556,24000.0
2009-04-03 13:05:00,12.16,12.17,12.13,12.13,23500.0,10.556,10.5647,10.5299,10.5299,23500.0
2009-04-03 13:10:00,12.13,12.15,12.13,12.13,14200.0,10.5299,10.5473,10.5299,10.5299,14200.0
2009-04-03 13:15:00,12.14,12.15,12.09,12.13,51300.0,10.5386,10.5473,10.4952,10.5299,51300.0
2009-04-03 13:20:00,12.14,12.15,12.13,12.13,17600.0,10.5386,10.5473,10.5299,10.5299,17600.0
2009-04-03 13:25:00,12.14,12.15,12.13,12.13,26400.0,10.5386,10.5473,10.5299,10.5299,26400.0
2009-04-03 13:30:00,12.13,12.14,12.11,12.14,24400.0,10.5299,10.5386,10.5126,10.5386,24400.0
2009-04-03 13:35:00,12.14,12.14,12.11,12.13,12600.0,10.5386,10.5386,10.5126,10.5299,12600.0
2009-04-03 13:40:00,12.13,12.13,12.06,12.06,68100.0,10.5299,10.5299,10.4692,10.4692,68100.0
2009-04-03 13:45:00,12.06,12.09,12.06,12.09,13200.0,10.4692,10.4952,10.4692,10.4952,13200.0
2009-04-03 13:50:00,12.09,12.13,12.09,12.12,22000.0,10.4952,10.5299,10.4952,10.5212,22000.0
2009-04-03 13:55:00,12.13,12.13,12.11,12.12,25500.0,10.5299,10.5299,10.5126,10.5212,25500.0
2009-04-03 14:00:00,12.13,12.14,12.11,12.13,15300.0,10.5299,10.5386,10.5126,10.5299,15300.0
2009-04-03 14:05:00,12.13,12.13,12.08,12.11,25200.0,10.5299,10.5299,10.4865,10.5126,25200.0
2009-04-03 14:10:00,12.12,12.13,12.11,12.13,24700.0,10.5212,10.5299,10.5126,10.5299,24700.0
2009-04-03 14:15:00,12.13,12.15,12.12,12.12,53100.0,10.5299,10.5473,10.5212,10.5212,53100.0
2009-04-03 14:20:00,12.12,12.15,12.12,12.14,64800.0,10.5212,10.5473,10.5212,10.5386,64800.0
2009-04-03 14:25:00,12.14,12.15,12.13,12.14,73200.0,10.5386,10.5473,10.5299,10.5386,73200.0
2009-04-03 14:30:00,12.14,12.15,12.13,12.14,26800.0,10.5386,10.5473,10.5299,10.5386,26800.0
2009-04-03 14:35:00,12.14,12.15,12.13,12.14,52900.0,10.5386,10.5473,10.5299,10.5386,52900.0
2009-04-03 14:40:00,12.14,12.14,12.13,12.14,5600.0,10.5386,10.5386,10.5299,10.5386,5600.0
2009-04-03 14:45:00,12.14,12.14,12.1,12.11,42100.0,10.5386,10.5386,10.5039,10.5126,42100.0
2009-04-03 14:50:00,12.11,12.13,12.1,12.13,12700.0,10.5126,10.5299,10.5039,10.5299,12700.0
2009-04-03 14:55:00,12.13,12.14,12.12,12.14,25600.0,10.5299,10.5386,10.5212,10.5386,25600.0
2009-04-03 15:00:00,12.13,12.14,12.13,12.13,9400.0,10.5299,10.5386,10.5299,10.5299,9400.0
2009-04-03 15:05:00,12.14,12.14,12.09,12.11,43400.0,10.5386,10.5386,10.4952,10.5126,43400.0
2009-04-03 15:10:00,12.12,12.13,12.11,12.13,7100.0,10.5212,10.5299,10.5126,10.5299,7100.0
2009-04-03 15:15:00,12.12,12.13,12.12,12.12,15100.0,10.5212,10.5299,10.5212,10.5212,15100.0
2009-04-03 15:20:00,12.13,12.15,12.12,12.14,40100.0,10.5299,10.5473,10.5212,10.5386,40100.0
2009-04-03 15:25:00,12.14,12.15,12.09,12.11,57600.0,10.5386,10.5473,10.4952,10.5126,57600.0
2009-04-03 15:30:00,12.1,12.13,12.1,12.13,16500.0,10.5039,10.5299,10.5039,10.5299,16500.0
2009-04-03 15:35:00,12.12,12.13,12.09,12.11,32300.0,10.5212,10.5299,10.4952,10.5126,32300.0
2009-04-03 15:40:00,12.11,12.15,12.11,12.12,113000.0,10.5126,10.5473,10.5126,10.5212,113000.0
2009-04-03 15:45:00,12.13,12.15,12.13,12.13,74400.0,10.5299,10.5473,10.5299,10.5299,74400.0
2009-04-03 15:50:00,12.13,12.15,12.13,12.14,177500.0,10.5299,10.5473,10.5299,10.5386,177500.0
2009-04-03 15:55:00,12.14,12.19,12.13,12.19,184000.0,10.5386,10.582,10.5299,10.582,184000.0
2009-04-06 09:30:00,12.09,12.19,12.01,12.06,37900.0,10.4952,10.582,10.4258,10.4692,37900.0
2009-04-06 09:35:00,12.04,12.08,11.95,12.0,41400.0,10.4518,10.4865,10.3737,10.4171,41400.0
2009-04-06 09:40:00,12.0,12.01,11.97,11.97,31300.0,10.4171,10.4258,10.391,10.391,31300.0
2009-04-06 09:45:00,11.96,11.99,11.95,11.97,61300.0,10.3824,10.4084,10.3737,10.391,61300.0
2009-04-06 09:50:00,11.97,11.98,11.89,11.9,62000.0,10.391,10.3997,10.3216,10.3303,62000.0
2009-04-06 09:55:00,11.9,11.96,11.9,11.96,51200.0,10.3303,10.3824,10.3303,10.3824,51200.0
2009-04-06 10:00:00,11.97,12.0,11.96,12.0,39900.0,10.391,10.4171,10.3824,10.4171,39900.0
2009-04-06 10:05:00,12.0,12.01,11.99,11.99,66800.0,10.4171,10.4258,10.4084,10.4084,66800.0
2009-04-06 10:10:00,11.99,12.0,11.91,11.92,44200.0,10.4084,10.4171,10.339,10.3476,44200.0
2009-04-06 10:15:00,11.91,11.91,11.84,11.85,54100.0,10.339,10.339,10.2782,10.2869,54100.0
2009-04-06 10:20:00,11.85,11.87,11.84,11.86,23100.0,10.2869,10.3042,10.2782,10.2955,23100.0
2009-04-06 10:25:00,11.86,11.89,11.84,11.87,59600.0,10.2955,10.3216,10.2782,10.3042,59600.0
2009-04-06 10:30:00,11.86,11.9,11.84,11.9,45900.0,10.2955,10.3303,10.2782,10.3303,45900.0
2009-04-06 10:35:00,11.89,11.9,11.89,11.9,10900.0,10.3216,10.3303,10.3216,10.3303,10900.0
2009-04-06 10:40:00,11.9,11.9,11.89,11.9,33200.0,10.3303,10.3303,10.3216,10.3303,33200.0
2009-04-06 10:45:00,11.89,11.94,11.89,11.94,42900.0,10.3216,10.365,10.3216,10.365,42900.0
2009-04-06 10:50:00,11.94,11.95,11.93,11.95,25800.0,10.365,10.3737,10.3563,10.3737,25800.0
2009-04-06 10:55:00,11.94,11.98,11.93,11.96,45300.0,10.365,10.3997,10.3563,10.3824,45300.0
2009-04-06 11:00:00,11.96,11.96,11.89,11.91,41700.0,10.3824,10.3824,10.3216,10.339,41700.0
2009-04-06 11:05:00,11.9,11.91,11.82,11.83,52000.0,10.3303,10.339,10.2608,10.2695,52000.0
2009-04-06 11:10:00,11.83,11.84,11.8,11.8,31200.0,10.2695,10.2782,10.2435,10.2435,31200.0
2009-04-06 11:15:00,11.8,11.84,11.78,11.79,67400.0,10.2435,10.2782,10.2261,10.2348,67400.0
2009-04-06 11:20:00,11.78,11.79,11.78,11.78,38200.0,10.2261,10.2348,10.2261,10.2261,38200.0
2009-04-06 11:25:00,11.78,11.83,11.78,11.82,50500.0,10.2261,10.2695,10.2261,10.2608,50500.0
2009-04-06 11:30:00,11.82,11.83,11.77,11.78,135400.0,10.2608,10.2695,10.2174,10.2261,135400.0
2009-04-06 11:35:00,11.78,11.79,11.75,11.77,58300.0,10.2261,10.2348,10.2001,10.2174,58300.0
2009-04-06 11:40:00,11.77,11.78,11.76,11.78,31300.0,10.2174,10.2261,10.2087,10.2261,31300.0
2009-04-06 11:45:00,11.78,11.78,11.77,11.77,8300.0,10.2261,10.2261,10.2174,10.2174,8300.0
2009-04-06 11:50:00,11.77,11.78,11.77,11.78,27400.0,10.2174,10.2261,10.2174,10.2261,27400.0
2009-04-06 11:55:00,11.78,11.79,11.77,11.78,68900.0,10.2261,10.2348,10.2174,10.2261,68900.0
2009-04-06 12:00:00,11.79,11.81,11.78,11.81,40800.0,10.2348,10.2521,10.2261,10.2521,40800.0
2009-04-06 12:05:00,11.81,11.81,11.79,11.79,22100.0,10.2521,10.2521,10.2348,10.2348,22100.0
2009-04-06 12:10:00,11.79,11.79,11.75,11.76,32700.0,10.2348,10.2348,10.2001,10.2087,32700.0
2009-04-06 12:15:00,11.75,11.76,11.75,11.75,5500.0,10.2001,10.2087,10.2001,10.2001,5500.0
2009-04-06 12:20:00,11.75,11.76,11.73,11.73,43200.0,10.2001,10.2087,10.1827,10.1827,43200.0
2009-04-06 12:25:00,11.73,11.73,11.72,11.73,11000.0,10.1827,10.1827,10.174,10.1827,11000.0
2009-04-06 12:30:00,11.72,11.76,11.72,11.76,25200.0,10.174,10.2087,10.174,10.2087,25200.0
2009-04-06 12:35:00,11.76,11.77,11.76,11.77,11100.0,10.2087,10.2174,10.2087,10.2174,11100.0
2009-04-06 12:40:00,11.77,11.77,11.76,11.76,12500.0,10.2174,10.2174,10.2087,10.2087,12500.0
2009-04-06 12:45:00,11.76,11.77,11.76,11.77,3300.0,10.2087,10.2174,10.2087,10.2174,3300.0
2009-04-06 12:50:00,11.77,11.79,11.76,11.79,28900.0,10.2174,10.2348,10.2087,10.2348,28900.0
2009-04-06 12:55:00,11.79,11.85,11.79,11.85,15200.0,10.2348,10.2869,10.2348,10.2869,15200.0
2009-04-06 13:00:00,11.84,11.85,11.83,11.85,24300.0,10.2782,10.2869,10.2695,10.2869,24300.0
2009-04-06 13:05:00,11.85,11.85,11.84,11.84,2700.0,10.2869,10.2869,10.2782,10.2782,2700.0
2009-04-06 13:10:00,11.84,11.85,11.84,11.84,20900.0,10.2782,10.2869,10.2782,10.2782,20900.0
2009-04-06 13:15:00,11.85,11.85,11.84,11.85,9700.0,10.2869,10.2869,10.2782,10.2869,9700.0
2009-04-06 13:20:00,11.84,11.85,11.83,11.85,33500.0,10.2782,10.2869,10.2695,10.2869,33500.0
2009-04-06 13:25:00,11.85,11.85,11.83,11.84,16000.0,10.2869,10.2869,10.2695,10.2782,16000.0
2009-04-06 13:30:00,11.83,11.85,11.82,11.85,50000.0,10.2695,10.2869,10.2608,10.2869,50000.0
2009-04-06 13:35:00,11.85,11.85,11.84,11.84,13900.0,10.2869,10.2869,10.2782,10.2782,13900.0
2009-04-06 13:40:00,11.85,11.85,11.84,11.85,5800.0,10.2869,10.2869,10.2782,10.2869,5800.0
2009-04-06 13:45:00,11.84,11.87,11.84,11.84,167200.0,10.2782,10.3042,10.2782,10.2782,167200.0
2009-04-06 13:50:00,11.85,11.85,11.82,11.85,27700.0,10.2869,10.2869,10.2608,10.2869,27700.0
2009-04-06 13:55:00,11.84,11.85,11.84,11.85,11700.0,10.2782,10.2869,10.2782,10.2869,11700.0
2009-04-06 14:00:00,11.84,11.85,11.84,11.85,17000.0,10.2782,10.2869,10.2782,10.2869,17000.0
2009-04-06 14:05:00,11.85,11.85,11.84,11.85,13600.0,10.2869,10.2869,10.2782,10.2869,13600.0
2009-04-06 14:10:00,11.84,11.85,11.83,11.85,28600.0,10.2782,10.2869,10.2695,10.2869,28600.0
2009-04-06 14:15:00,11.84,11.85,11.84,11.85,15400.0,10.2782,10.2869,10.2782,10.2869,15400.0
2009-04-06 14:20:00,11.85,11.85,11.83,11.85,22300.0,10.2869,10.2869,10.2695,10.2869,22300.0
2009-04-06 14:25:00,11.84,11.85,11.84,11.85,9700.0,10.2782,10.2869,10.2782,10.2869,9700.0
2009-04-06 14:30:00,11.85,11.85,11.8,11.8,48900.0,10.2869,10.2869,10.2435,10.2435,48900.0
2009-04-06 14:35:00,11.8,11.81,11.79,11.79,15800.0,10.2435,10.2521,10.2348,10.2348,15800.0
2009-04-06 14:40:00,11.79,11.82,11.77,11.82,28000.0,10.2348,10.2608,10.2174,10.2608,28000.0
2009-04-06 14:45:00,11.81,11.83,11.81,11.83,25900.0,10.2521,10.2695,10.2521,10.2695,25900.0
2009-04-06 14:50:00,11.83,11.86,11.82,11.85,61900.0,10.2695,10.2955,10.2608,10.2869,61900.0
2009-04-06 14:55:00,11.85,11.85,11.84,11.84,18300.0,10.2869,10.2869,10.2782,10.2782,18300.0
2009-04-06 15:00:00,11.83,11.84,11.81,11.84,37000.0,10.2695,10.2782,10.2521,10.2782,37000.0
2009-04-06 15:05:00,11.84,11.85,11.81,11.81,27800.0,10.2782,10.2869,10.2521,10.2521,27800.0
2009-04-06 15:10:00,11.81,11.82,11.81,11.81,8500.0,10.2521,10.2608,10.2521,10.2521,8500.0
2009-04-06 15:15:00,11.81,11.89,11.81,11.88,74700.0,10.2521,10.3216,10.2521,10.3129,74700.0
2009-04-06 15:20:00,11.87,11.88,11.84,11.85,32200.0,10.3042,10.3129,10.2782,10.2869,32200.0
2009-04-06 15:25:00,11.85,11.85,11.81,11.82,56300.0,10.2869,10.2869,10.2521,10.2608,56300.0
2009-04-06 15:30:00,11.81,11.85,11.81,11.84,48900.0,10.2521,10.2869,10.2521,10.2782,48900.0
2009-04-06 15:35:00,11.84,11.85,11.8,11.8,34300.0,10.2782,10.2869,10.2435,10.2435,34300.0
2009-04-06 15:40:00,11.79,11.83,11.79,11.83,55900.0,10.2348,10.2695,10.2348,10.2695,55900.0
2009-04-06 15:45:00,11.82,11.83,11.8,11.81,50900.0,10.2608,10.2695,10.2435,10.2521,50900.0
2009-04-06 15:50:00,11.81,11.85,11.81,11.85,66500.0,10.2521,10.2869,10.2521,10.2869,66500.0
2009-04-06 15:55:00,11.85,11.86,11.84,11.84,121900.0,10.2869,10.2955,10.2782,10.2782,121900.0
2009-04-07 09:30:00,11.69,11.69,11.62,11.65,9500.0,10.148,10.148,10.0872,10.1132,9500.0
2009-04-07 09:35:00,11.65,11.73,11.59,11.67,54200.0,10.1132,10.1827,10.0612,10.1306,54200.0
2009-04-07 09:40:00,11.67,11.7,11.57,11.7,49600.0,10.1306,10.1567,10.0438,10.1567,49600.0
2009-04-07 09:45:00,11.7,11.7,11.61,11.67,46300.0,10.1567,10.1567,10.0785,10.1306,46300.0
2009-04-07 09:50:00,11.67,11.7,11.67,11.7,54300.0,10.1306,10.1567,10.1306,10.1567,54300.0
2009-04-07 09:55:00,11.69,11.76,11.68,11.69,84400.0,10.148,10.2087,10.1393,10.148,84400.0
2009-04-07 10:00:00,11.69,11.7,11.58,11.59,50800.0,10.148,10.1567,10.0525,10.0612,50800.0
2009-04-07 10:05:00,11.59,11.63,11.59,11.63,25100.0,10.0612,10.0959,10.0612,10.0959,25100.0
2009-04-07 10:10:00,11.63,11.64,11.59,11.64,34300.0,10.0959,10.1046,10.0612,10.1046,34300.0
2009-04-07 10:15:00,11.64,11.66,11.63,11.66,10300.0,10.1046,10.1219,10.0959,10.1219,10300.0
2009-04-07 10:20:00,11.66,11.72,11.66,11.72,66500.0,10.1219,10.174,10.1219,10.174,66500.0
2009-04-07 10:25:00,11.72,11.85,11.72,11.85,113700.0,10.174,10.2869,10.174,10.2869,113700.0
2009-04-07 10:30:00,11.84,11.9,11.84,11.9,29400.0,10.2782,10.3303,10.2782,10.3303,29400.0
2009-04-07 10:35:00,11.9,11.99,11.9,11.99,65300.0,10.3303,10.4084,10.3303,10.4084,65300.0
2009-04-07 10:40:00,11.99,12.07,11.98,11.98,171300.0,10.4084,10.4778,10.3997,10.3997,171300.0
2009-04-07 10:45:00,11.99,12.02,11.98,11.99,67700.0,10.4084,10.4344,10.3997,10.4084,67700.0
2009-04-07 10:50:00,11.99,11.99,11.93,11.93,126300.0,10.4084,10.4084,10.3563,10.3563,126300.0
2009-04-07 10:55:00,11.93,11.93,11.83,11.83,83300.0,10.3563,10.3563,10.2695,10.2695,83300.0
2009-04-07 11:00:00,11.83,11.88,11.81,11.88,59300.0,10.2695,10.3129,10.2521,10.3129,59300.0
2009-04-07 11:05:00,11.87,11.9,11.84,11.85,60000.0,10.3042,10.3303,10.2782,10.2869,60000.0
2009-04-07 11:10:00,11.84,11.85,11.79,11.84,86600.0,10.2782,10.2869,10.2348,10.2782,86600.0
2009-04-07 11:15:00,11.84,11.87,11.83,11.87,28100.0,10.2782,10.3042,10.2695,10.3042,28100.0
2009-04-07 11:20:00,11.87,11.97,11.86,11.96,46700.0,10.3042,10.391,10.2955,10.3824,46700.0
2009-04-07 11:25:00,11.96,11.97,11.9,11.91,86800.0,10.3824,10.391,10.3303,10.339,86800.0
2009-04-07 11:30:00,11.91,11.92,11.89,11.9,79600.0,10.339,10.3476,10.3216,10.3303,79600.0
2009-04-07 11:35:00,11.89,11.9,11.85,11.86,45200.0,10.3216,10.3303,10.2869,10.2955,45200.0
2009-04-07 11:40:00,11.85,11.9,11.85,11.89,27500.0,10.2869,10.3303,10.2869,10.3216,27500.0
2009-04-07 11:45:00,11.9,11.9,11.88,11.89,26800.0,10.3303,10.3303,10.3129,10.3216,26800.0
2009-04-07 11:50:00,11.89,11.9,11.89,11.89,5300.0,10.3216,10.3303,10.3216,10.3216,5300.0
2009-04-07 11:55:00,11.89,11.9,11.84,11.85,31200.0,10.3216,10.3303,10.2782,10.2869,31200.0
2009-04-07 12:00:00,11.84,11.85,11.83,11.84,14800.0,10.2782,10.2869,10.2695,10.2782,14800.0
2009-04-07 12:05:00,11.83,11.84,11.8,11.8,60500.0,10.2695,10.2782,10.2435,10.2435,60500.0
2009-04-07 12:10:00,11.8,11.82,11.79,11.81,49500.0,10.2435,10.2608,10.2348,10.2521,49500.0
2009-04-07 12:15:00,11.8,11.81,11.8,11.81,4400.0,10.2435,10.2521,10.2435,10.2521,4400.0
2009-04-07 12:20:00,11.8,11.83,11.8,11.82,18400.0,10.2435,10.2695,10.2435,10.2608,18400.0
2009-04-07 12:25:00,11.83,11.83,11.77,11.77,33700.0,10.2695,10.2695,10.2174,10.2174,33700.0
2009-04-07 12:30:00,11.78,11.8,11.77,11.77,27900.0,10.2261,10.2435,10.2174,10.2174,27900.0
2009-04-07 12:35:00,11.77,11.78,11.72,11.72,64100.0,10.2174,10.2261,10.174,10.174,64100.0
2009-04-07 12:40:00,11.72,11.76,11.72,11.76,29500.0,10.174,10.2087,10.174,10.2087,29500.0
2009-04-07 12:45:00,11.75,11.77,11.75,11.77,12800.0,10.2001,10.2174,10.2001,10.2174,12800.0
2009-04-07 12:50:00,11.77,11.81,11.76,11.81,67400.0,10.2174,10.2521,10.2087,10.2521,67400.0
2009-04-07 12:55:00,11.8,11.81,11.79,11.8,18300.0,10.2435,10.2521,10.2348,10.2435,18300.0
2009-04-07 13:00:00,11.8,11.8,11.76,11.76,28100.0,10.2435,10.2435,10.2087,10.2087,28100.0
2009-04-07 13:05:00,11.76,11.77,11.74,11.74,24300.0,10.2087,10.2174,10.1914,10.1914,24300.0
2009-04-07 13:10:00,11.74,11.79,11.74,11.78,35900.0,10.1914,10.2348,10.1914,10.2261,35900.0
2009-04-07 13:15:00,11.78,11.79,11.78,11.79,8200.0,10.2261,10.2348,10.2261,10.2348,8200.0
2009-04-07 13:20:00,11.78,11.79,11.73,11.73,33100.0,10.2261,10.2348,10.1827,10.1827,33100.0
2009-04-07 13:25:00,11.73,11.74,11.73,11.73,21400.0,10.1827,10.1914,10.1827,10.1827,21400.0
2009-04-07 13:30:00,11.73,11.74,11.7,11.71,41400.0,10.1827,10.1914,10.1567,10.1653,41400.0
2009-04-07 13:35:00,11.71,11.71,11.65,11.68,37400.0,10.1653,10.1653,10.1132,10.1393,37400.0
2009-04-07 13:40:00,11.67,11.69,11.67,11.69,25500.0,10.1306,10.148,10.1306,10.148,25500.0
2009-04-07 13:45:00,11.68,11.69,11.64,11.64,31000.0,10.1393,10.148,10.1046,10.1046,31000.0
2009-04-07 13:50:00,11.64,11.65,11.62,11.62,34100.0,10.1046,10.1132,10.0872,10.0872,34100.0
2009-04-07 13:55:00,11.63,11.63,11.61,11.63,42700.0,10.0959,10.0959,10.0785,10.0959,42700.0
2009-04-07 14:00:00,11.63,11.64,11.62,11.64,50500.0,10.0959,10.1046,10.0872,10.1046,50500.0
2009-04-07 14:05:00,11.64,11.72,11.63,11.72,40400.0,10.1046,10.174,10.0959,10.174,40400.0
2009-04-07 14:10:00,11.72,11.74,11.71,11.74,22600.0,10.174,10.1914,10.1653,10.1914,22600.0
2009-04-07 14:15:00,11.74,11.74,11.7,11.71,36300.0,10.1914,10.1914,10.1567,10.1653,36300.0
2009-04-07 14:20:00,11.71,11.71,11.7,11.7,22600.0,10.1653,10.1653,10.1567,10.1567,22600.0
2009-04-07 14:25:00,11.7,11.73,11.7,11.73,34800.0,10.1567,10.1827,10.1567,10.1827,34800.0
2009-04-07 14:30:00,11.73,11.73,11.69,11.69,29300.0,10.1827,10.1827,10.148,10.148,29300.0
2009-04-07 14:35:00,11.7,11.7,11.65,11.66,32000.0,10.1567,10.1567,10.1132,10.1219,32000.0
2009-04-07 14:40:00,11.66,11.68,11.65,11.68,53400.0,10.1219,10.1393,10.1132,10.1393,53400.0
2009-04-07 14:45:00,11.68,11.7,11.67,11.7,27400.0,10.1393,10.1567,10.1306,10.1567,27400.0
2009-04-07 14:50:00,11.7,11.74,11.69,11.69,62000.0,10.1567,10.1914,10.148,10.148,62000.0
2009-04-07 14:55:00,11.7,11.7,11.66,11.69,44200.0,10.1567,10.1567,10.1219,10.148,44200.0
2009-04-07 15:00:00,11.69,11.69,11.68,11.68,109200.0,10.148,10.148,10.1393,10.1393,109200.0
2009-04-07 15:05:00,11.69,11.75,11.69,11.75,56600.0,10.148,10.2001,10.148,10.2001,56600.0
2009-04-07 15:10:00,11.75,11.81,11.74,11.8,72300.0,10.2001,10.2521,10.1914,10.2435,72300.0
2009-04-07 15:15:00,11.8,11.8,11.77,11.78,56000.0,10.2435,10.2435,10.2174,10.2261,56000.0
2009-04-07 15:20:00,11.78,11.78,11.75,11.78,84200.0,10.2261,10.2261,10.2001,10.2261,84200.0
2009-04-07 15:25:00,11.78,11.78,11.73,11.73,61500.0,10.2261,10.2261,10.1827,10.1827,61500.0
2009-04-07 15:30:00,11.74,11.74,11.7,11.72,70200.0,10.1914,10.1914,10.1567,10.174,70200.0
2009-04-07 15:35:00,11.72,11.76,11.7,11.73,112500.0,10.174,10.2087,10.1567,10.1827,112500.0
2009-04-07 15:40:00,11.73,11.75,11.73,11.75,122600.0,10.1827,10.2001,10.1827,10.2001,122600.0
2009-04-07 15:45:00,11.75,11.77,11.74,11.75,106200.0,10.2001,10.2174,10.1914,10.2001,106200.0
2009-04-07 15:50:00,11.75,11.75,11.69,11.69,109900.0,10.2001,10.2001,10.148,10.148,109900.0
2009-04-07 15:55:00,11.7,11.7,11.62,11.65,287500.0,10.1567,10.1567,10.0872,10.1132,287500.0
2009-04-08 09:30:00,11.57,11.63,11.12,11.36,117000.0,10.0438,10.0959,9.6532,9.8615,117000.0
2009-04-08 09:35:00,11.35,11.37,10.9,11.1,149200.0,9.8528,9.8702,9.4622,9.6358,149200.0
2009-04-08 09:40:00,11.12,11.13,10.87,10.93,131700.0,9.6532,9.6618,9.4361,9.4882,131700.0
2009-04-08 09:45:00,10.92,11.01,10.72,10.78,258900.0,9.4795,9.5577,9.3059,9.358,258900.0
2009-04-08 09:50:00,10.78,11.04,10.78,11.02,138900.0,9.358,9.5837,9.358,9.5664,138900.0
2009-04-08 09:55:00,11.02,11.15,10.97,11.13,96200.0,9.5664,9.6792,9.5229,9.6618,96200.0
2009-04-08 10:00:00,11.13,11.25,11.11,11.22,112000.0,9.6618,9.766,9.6445,9.74,112000.0
2009-04-08 10:05:00,11.22,11.3,11.18,11.26,129300.0,9.74,9.8094,9.7052,9.7747,129300.0
2009-04-08 10:10:00,11.26,11.26,11.19,11.2,40100.0,9.7747,9.7747,9.7139,9.7226,40100.0
2009-04-08 10:15:00,11.2,11.23,11.2,11.21,52300.0,9.7226,9.7486,9.7226,9.7313,52300.0
2009-04-08 10:20:00,11.2,11.22,11.11,11.18,126100.0,9.7226,9.74,9.6445,9.7052,126100.0
2009-04-08 10:25:00,11.18,11.2,11.17,11.19,36500.0,9.7052,9.7226,9.6966,9.7139,36500.0
2009-04-08 10:30:00,11.19,11.34,11.19,11.28,73400.0,9.7139,9.8441,9.7139,9.7921,73400.0
2009-04-08 10:35:00,11.28,11.37,11.27,11.28,102200.0,9.7921,9.8702,9.7834,9.7921,102200.0
2009-04-08 10:40:00,11.28,11.43,11.28,11.3,101800.0,9.7921,9.9223,9.7921,9.8094,101800.0
2009-04-08 10:45:00,11.3,11.31,11.2,11.2,65400.0,9.8094,9.8181,9.7226,9.7226,65400.0
2009-04-08 10:50:00,11.2,11.31,11.19,11.3,85200.0,9.7226,9.8181,9.7139,9.8094,85200.0
2009-04-08 10:55:00,11.3,11.31,11.2,11.22,55800.0,9.8094,9.8181,9.7226,9.74,55800.0
2009-04-08 11:00:00,11.21,11.24,11.1,11.19,233600.0,9.7313,9.7573,9.6358,9.7139,233600.0
2009-04-08 11:05:00,11.19,11.29,11.15,11.15,96900.0,9.7139,9.8007,9.6792,9.6792,96900.0
2009-04-08 11:10:00,11.16,11.23,11.15,11.22,58900.0,9.6879,9.7486,9.6792,9.74,58900.0
2009-04-08 11:15:00,11.22,11.23,11.14,11.15,46200.0,9.74,9.7486,9.6705,9.6792,46200.0
2009-04-08 11:20:00,11.14,11.15,11.14,11.14,20100.0,9.6705,9.6792,9.6705,9.6705,20100.0
2009-04-08 11:25:00,11.14,11.15,11.09,11.1,80400.0,9.6705,9.6792,9.6271,9.6358,80400.0
2009-04-08 11:30:00,11.1,11.11,11.05,11.05,62700.0,9.6358,9.6445,9.5924,9.5924,62700.0
2009-04-08 11:35:00,11.06,11.13,11.05,11.09,52300.0,9.6011,9.6618,9.5924,9.6271,52300.0
2009-04-08 11:40:00,11.09,11.15,11.06,11.12,107400.0,9.6271,9.6792,9.6011,9.6532,107400.0
2009-04-08 11:45:00,11.11,11.23,11.11,11.19,73300.0,9.6445,9.7486,9.6445,9.7139,73300.0
2009-04-08 11:50:00,11.19,11.21,11.18,11.19,30300.0,9.7139,9.7313,9.7052,9.7139,30300.0
2009-04-08 11:55:00,11.19,11.26,11.19,11.2,62400.0,9.7139,9.7747,9.7139,9.7226,62400.0
2009-04-08 12:00:00,11.2,11.22,11.2,11.21,9500.0,9.7226,9.74,9.7226,9.7313,9500.0
2009-04-08 12:05:00,11.21,11.22,11.21,11.21,16900.0,9.7313,9.74,9.7313,9.7313,16900.0
2009-04-08 12:10:00,11.22,11.26,11.21,11.24,30900.0,9.74,9.7747,9.7313,9.7573,30900.0
2009-04-08 12:15:00,11.23,11.24,11.21,11.23,12500.0,9.7486,9.7573,9.7313,9.7486,12500.0
2009-04-08 12:20:00,11.24,11.24,11.23,11.24,11100.0,9.7573,9.7573,9.7486,9.7573,11100.0
2009-04-08 12:25:00,11.23,11.24,11.17,11.17,21200.0,9.7486,9.7573,9.6966,9.6966,21200.0
2009-04-08 12:30:00,11.18,11.18,11.16,11.17,24000.0,9.7052,9.7052,9.6879,9.6966,24000.0
2009-04-08 12:35:00,11.17,11.17,11.11,11.14,35200.0,9.6966,9.6966,9.6445,9.6705,35200.0
2009-04-08 12:40:00,11.14,11.15,11.11,11.13,65600.0,9.6705,9.6792,9.6445,9.6618,65600.0
2009-04-08 12:45:00,11.14,11.14,11.1,11.1,31900.0,9.6705,9.6705,9.6358,9.6358,31900.0
2009-04-08 12:50:00,11.1,11.11,11.1,11.1,5600.0,9.6358,9.6445,9.6358,9.6358,5600.0
2009-04-08 12:55:00,11.1,11.13,11.1,11.12,44800.0,9.6358,9.6618,9.6358,9.6532,44800.0
2009-04-08 13:00:00,11.12,11.22,11.1,11.21,55700.0,9.6532,9.74,9.6358,9.7313,55700.0
2009-04-08 13:05:00,11.21,11.24,11.21,11.24,23900.0,9.7313,9.7573,9.7313,9.7573,23900.0
2009-04-08 13:10:00,11.24,11.26,11.23,11.26,26100.0,9.7573,9.7747,9.7486,9.7747,26100.0
2009-04-08 13:15:00,11.26,11.32,11.26,11.31,104600.0,9.7747,9.8268,9.7747,9.8181,104600.0
2009-04-08 13:20:00,11.31,11.36,11.31,11.35,98900.0,9.8181,9.8615,9.8181,9.8528,98900.0
2009-04-08 13:25:00,11.35,11.37,11.33,11.34,47900.0,9.8528,9.8702,9.8355,9.8441,47900.0
2009-04-08 13:30:00,11.34,11.34,11.33,11.34,40500.0,9.8441,9.8441,9.8355,9.8441,40500.0
2009-04-08 13:35:00,11.33,11.34,11.25,11.25,75200.0,9.8355,9.8441,9.766,9.766,75200.0
2009-04-08 13:40:00,11.25,11.26,11.19,11.19,61000.0,9.766,9.7747,9.7139,9.7139,61000.0
2009-04-08 13:45:00,11.19,11.2,11.18,11.19,60100.0,9.7139,9.7226,9.7052,9.7139,60100.0
2009-04-08 13:50:00,11.19,11.2,11.18,11.2,15500.0,9.7139,9.7226,9.7052,9.7226,15500.0
2009-04-08 13:55:00,11.2,11.22,11.2,11.21,44400.0,9.7226,9.74,9.7226,9.7313,44400.0
2009-04-08 14:00:00,11.21,11.22,11.12,11.17,72800.0,9.7313,9.74,9.6532,9.6966,72800.0
2009-04-08 14:05:00,11.18,11.18,11.14,11.15,29100.0,9.7052,9.7052,9.6705,9.6792,29100.0
2009-04-08 14:10:00,11.15,11.16,11.12,11.12,72700.0,9.6792,9.6879,9.6532,9.6532,72700.0
2009-04-08 14:15:00,11.12,11.13,11.06,11.08,103600.0,9.6532,9.6618,9.6011,9.6184,103600.0
2009-04-08 14:20:00,11.08,11.08,11.06,11.06,43700.0,9.6184,9.6184,9.6011,9.6011,43700.0
2009-04-08 14:25:00,11.06,11.07,11.03,11.03,89200.0,9.6011,9.6098,9.575,9.575,89200.0
2009-04-08 14:30:00,11.04,11.05,11.0,11.0,107500.0,9.5837,9.5924,9.549,9.549,107500.0
2009-04-08 14:35:00,11.01,11.02,10.99,10.99,88200.0,9.5577,9.5664,9.5403,9.5403,88200.0
2009-04-08 14:40:00,10.99,11.03,10.96,11.0,132000.0,9.5403,9.575,9.5143,9.549,132000.0
2009-04-08 14:45:00,11.0,11.01,11.0,11.01,14100.0,9.549,9.5577,9.549,9.5577,14100.0
2009-04-08 14:50:00,11.01,11.01,10.9,10.91,113000.0,9.5577,9.5577,9.4622,9.4709,113000.0
2009-04-08 14:55:00,10.91,11.03,10.91,10.98,128300.0,9.4709,9.575,9.4709,9.5316,128300.0
2009-04-08 15:00:00,10.98,11.0,10.94,10.95,104000.0,9.5316,9.549,9.4969,9.5056,104000.0
2009-04-08 15:05:00,10.95,10.96,10.93,10.96,23200.0,9.5056,9.5143,9.4882,9.5143,23200.0
2009-04-08 15:10:00,10.95,10.96,10.94,10.95,31600.0,9.5056,9.5143,9.4969,9.5056,31600.0
2009-04-08 15:15:00,10.95,10.95,10.9,10.9,84500.0,9.5056,9.5056,9.4622,9.4622,84500.0
2009-04-08 15:20:00,10.9,10.96,10.9,10.94,63100.0,9.4622,9.5143,9.4622,9.4969,63100.0
2009-04-08 15:25:00,10.94,10.95,10.93,10.94,83000.0,9.4969,9.5056,9.4882,9.4969,83000.0
2009-04-08 15:30:00,10.94,10.98,10.92,10.94,163800.0,9.4969,9.5316,9.4795,9.4969,163800.0
2009-04-08 15:35:00,10.94,10.94,10.9,10.93,122200.0,9.4969,9.4969,9.4622,9.4882,122200.0
2009-04-08 15:40:00,10.93,11.06,10.93,11.06,301600.0,9.4882,9.6011,9.4882,9.6011,301600.0
2009-04-08 15:45:00,11.06,11.1,11.04,11.1,194500.0,9.6011,9.6358,9.5837,9.6358,194500.0
2009-04-08 15:50:00,11.1,11.11,10.99,11.0,166000.0,9.6358,9.6445,9.5403,9.549,166000.0
2009-04-08 15:55:00,11.0,11.05,10.98,11.03,289000.0,9.549,9.5924,9.5316,9.575,289000.0
2009-04-09 09:30:00,11.24,11.38,11.17,11.26,103700.0,9.7573,9.8789,9.6966,9.7747,103700.0
2009-04-09 09:35:00,11.26,11.26,11.18,11.23,39300.0,9.7747,9.7747,9.7052,9.7486,39300.0
2009-04-09 09:40:00,11.23,11.26,11.2,11.24,88400.0,9.7486,9.7747,9.7226,9.7573,88400.0
2009-04-09 09:45:00,11.25,11.25,11.2,11.2,48600.0,9.766,9.766,9.7226,9.7226,48600.0
2009-04-09 09:50:00,11.21,11.25,11.2,11.22,90400.0,9.7313,9.766,9.7226,9.74,90400.0
2009-04-09 09:55:00,11.24,11.25,11.21,11.23,71600.0,9.7573,9.766,9.7313,9.7486,71600.0
2009-04-09 10:00:00,11.22,11.23,11.19,11.19,101700.0,9.74,9.7486,9.7139,9.7139,101700.0
2009-04-09 10:05:00,11.19,11.2,11.14,11.15,70300.0,9.7139,9.7226,9.6705,9.6792,70300.0
2009-04-09 10:10:00,11.14,11.19,11.14,11.17,67600.0,9.6705,9.7139,9.6705,9.6966,67600.0
2009-04-09 10:15:00,11.18,11.19,11.15,11.18,106300.0,9.7052,9.7139,9.6792,9.7052,106300.0
2009-04-09 10:20:00,11.17,11.18,11.14,11.17,67000.0,9.6966,9.7052,9.6705,9.6966,67000.0
2009-04-09 10:25:00,11.17,11.2,11.16,11.18,54700.0,9.6966,9.7226,9.6879,9.7052,54700.0
2009-04-09 10:30:00,11.18,11.18,11.15,11.16,53800.0,9.7052,9.7052,9.6792,9.6879,53800.0
2009-04-09 10:35:00,11.15,11.17,11.14,11.15,54300.0,9.6792,9.6966,9.6705,9.6792,54300.0
2009-04-09 10:40:00,11.14,11.14,11.09,11.09,56400.0,9.6705,9.6705,9.6271,9.6271,56400.0
2009-04-09 10:45:00,11.09,11.11,11.08,11.09,45100.0,9.6271,9.6445,9.6184,9.6271,45100.0
2009-04-09 10:50:00,11.09,11.1,11.07,11.09,66600.0,9.6271,9.6358,9.6098,9.6271,66600.0
2009-04-09 10:55:00,11.09,11.15,11.09,11.12,102900.0,9.6271,9.6792,9.6271,9.6532,102900.0
2009-04-09 11:00:00,11.12,11.12,11.04,11.11,157900.0,9.6532,9.6532,9.5837,9.6445,157900.0
2009-04-09 11:05:00,11.11,11.11,11.1,11.11,26200.0,9.6445,9.6445,9.6358,9.6445,26200.0
2009-04-09 11:10:00,11.11,11.11,11.1,11.1,30100.0,9.6445,9.6445,9.6358,9.6358,30100.0
2009-04-09 11:15:00,11.11,11.14,11.1,11.11,118400.0,9.6445,9.6705,9.6358,9.6445,118400.0
2009-04-09 11:20:00,11.11,11.15,11.11,11.13,62300.0,9.6445,9.6792,9.6445,9.6618,62300.0
2009-04-09 11:25:00,11.13,11.15,11.11,11.14,65500.0,9.6618,9.6792,9.6445,9.6705,65500.0
2009-04-09 11:30:00,11.14,11.15,11.09,11.09,96400.0,9.6705,9.6792,9.6271,9.6271,96400.0
2009-04-09 11:35:00,11.1,11.11,11.09,11.09,57800.0,9.6358,9.6445,9.6271,9.6271,57800.0
2009-04-09 11:40:00,11.09,11.13,11.09,11.13,46000.0,9.6271,9.6618,9.6271,9.6618,46000.0
2009-04-09 11:45:00,11.13,11.14,11.1,11.13,32100.0,9.6618,9.6705,9.6358,9.6618,32100.0
2009-04-09 11:50:00,11.13,11.15,11.11,11.11,99300.0,9.6618,9.6792,9.6445,9.6445,99300.0
2009-04-09 11:55:00,11.12,11.16,11.11,11.15,68300.0,9.6532,9.6879,9.6445,9.6792,68300.0
2009-04-09 12:00:00,11.16,11.16,11.15,11.16,10600.0,9.6879,9.6879,9.6792,9.6879,10600.0
2009-04-09 12:05:00,11.16,11.17,11.09,11.1,101100.0,9.6879,9.6966,9.6271,9.6358,101100.0
2009-04-09 12:10:00,11.1,11.15,11.09,11.1,98600.0,9.6358,9.6792,9.6271,9.6358,98600.0
2009-04-09 12:15:00,11.09,11.11,11.07,11.1,67700.0,9.6271,9.6445,9.6098,9.6358,67700.0
2009-04-09 12:20:00,11.1,11.11,11.09,11.09,35600.0,9.6358,9.6445,9.6271,9.6271,35600.0
2009-04-09 12:25:00,11.09,11.1,11.09,11.09,60700.0,9.6271,9.6358,9.6271,9.6271,60700.0
2009-04-09 12:30:00,11.1,11.1,11.08,11.08,16600.0,9.6358,9.6358,9.6184,9.6184,16600.0
2009-04-09 12:35:00,11.08,11.09,11.07,11.08,6000.0,9.6184,9.6271,9.6098,9.6184,6000.0
2009-04-09 12:40:00,11.08,11.09,11.07,11.09,9600.0,9.6184,9.6271,9.6098,9.6271,9600.0
2009-04-09 12:45:00,11.09,11.09,11.07,11.08,18300.0,9.6271,9.6271,9.6098,9.6184,18300.0
2009-04-09 12:50:00,11.08,11.09,11.07,11.07,17600.0,9.6184,9.6271,9.6098,9.6098,17600.0
2009-04-09 12:55:00,11.07,11.09,11.07,11.09,10800.0,9.6098,9.6271,9.6098,9.6271,10800.0
2009-04-09 13:00:00,11.09,11.09,11.08,11.08,7600.0,9.6271,9.6271,9.6184,9.6184,7600.0
2009-04-09 13:05:00,11.08,11.09,11.08,11.09,4900.0,9.6184,9.6271,9.6184,9.6271,4900.0
2009-04-09 13:10:00,11.09,11.09,11.08,11.09,8900.0,9.6271,9.6271,9.6184,9.6271,8900.0
2009-04-09 13:15:00,11.08,11.09,11.06,11.06,32900.0,9.6184,9.6271,9.6011,9.6011,32900.0
2009-04-09 13:20:00,11.07,11.07,11.06,11.07,12700.0,9.6098,9.6098,9.6011,9.6098,12700.0
2009-04-09 13:25:00,11.07,11.08,11.06,11.08,17300.0,9.6098,9.6184,9.6011,9.6184,17300.0
2009-04-09 13:30:00,11.08,11.12,11.08,11.12,34700.0,9.6184,9.6532,9.6184,9.6532,34700.0
2009-04-09 13:35:00,11.12,11.13,11.11,11.13,25300.0,9.6532,9.6618,9.6445,9.6618,25300.0
2009-04-09 13:40:00,11.13,11.14,11.12,11.14,10100.0,9.6618,9.6705,9.6532,9.6705,10100.0
2009-04-09 13:45:00,11.14,11.17,11.14,11.16,32200.0,9.6705,9.6966,9.6705,9.6879,32200.0
2009-04-09 13:50:00,11.16,11.18,11.16,11.18,22100.0,9.6879,9.7052,9.6879,9.7052,22100.0
2009-04-09 13:55:00,11.18,11.18,11.13,11.14,79300.0,9.7052,9.7052,9.6618,9.6705,79300.0
2009-04-09 14:00:00,11.13,11.16,11.12,11.15,95900.0,9.6618,9.6879,9.6532,9.6792,95900.0
2009-04-09 14:05:00,11.15,11.16,11.14,11.15,57100.0,9.6792,9.6879,9.6705,9.6792,57100.0
2009-04-09 14:10:00,11.14,11.15,11.13,11.13,26700.0,9.6705,9.6792,9.6618,9.6618,26700.0
2009-04-09 14:15:00,11.13,11.14,11.11,11.13,49800.0,9.6618,9.6705,9.6445,9.6618,49800.0
2009-04-09 14:20:00,11.13,11.15,11.13,11.15,15800.0,9.6618,9.6792,9.6618,9.6792,15800.0
2009-04-09 14:25:00,11.14,11.16,11.14,11.15,50500.0,9.6705,9.6879,9.6705,9.6792,50500.0
2009-04-09 14:30:00,11.15,11.15,11.14,11.15,42500.0,9.6792,9.6792,9.6705,9.6792,42500.0
2009-04-09 14:35:00,11.16,11.19,11.15,11.18,93200.0,9.6879,9.7139,9.6792,9.7052,93200.0
2009-04-09 14:40:00,11.18,11.19,11.17,11.18,49200.0,9.7052,9.7139,9.6966,9.7052,49200.0
2009-04-09 14:45:00,11.17,11.19,11.17,11.18,31200.0,9.6966,9.7139,9.6966,9.7052,31200.0
2009-04-09 14:50:00,11.18,11.18,11.15,11.15,37700.0,9.7052,9.7052,9.6792,9.6792,37700.0
2009-04-09 14:55:00,11.16,11.16,11.15,11.15,15700.0,9.6879,9.6879,9.6792,9.6792,15700.0
2009-04-09 15:00:00,11.15,11.16,11.11,11.11,59400.0,9.6792,9.6879,9.6445,9.6445,59400.0
2009-04-09 15:05:00,11.12,11.12,11.11,11.12,14300.0,9.6532,9.6532,9.6445,9.6532,14300.0
2009-04-09 15:10:00,11.12,11.12,11.08,11.09,31900.0,9.6532,9.6532,9.6184,9.6271,31900.0
2009-04-09 15:15:00,11.09,11.1,11.08,11.1,23800.0,9.6271,9.6358,9.6184,9.6358,23800.0
2009-04-09 15:20:00,11.1,11.1,11.09,11.09,19800.0,9.6358,9.6358,9.6271,9.6271,19800.0
2009-04-09 15:25:00,11.09,11.11,11.09,11.11,27900.0,9.6271,9.6445,9.6271,9.6445,27900.0
2009-04-09 15:30:00,11.11,11.15,11.1,11.15,90700.0,9.6445,9.6792,9.6358,9.6792,90700.0
2009-04-09 15:35:00,11.15,11.16,11.13,11.14,56300.0,9.6792,9.6879,9.6618,9.6705,56300.0
2009-04-09 15:40:00,11.13,11.14,11.11,11.12,51200.0,9.6618,9.6705,9.6445,9.6532,51200.0
2009-04-09 15:45:00,11.11,11.15,11.11,11.15,65100.0,9.6445,9.6792,9.6445,9.6792,65100.0
2009-04-09 15:50:00,11.15,11.18,11.14,11.17,88400.0,9.6792,9.7052,9.6705,9.6966,88400.0
2009-04-09 15:55:00,11.17,11.17,11.16,11.17,119600.0,9.6966,9.6966,9.6879,9.6966,119600.0
2009-04-13 09:30:00,11.15,11.15,10.98,11.09,37900.0,9.6792,9.6792,9.5316,9.6271,37900.0
2009-04-13 09:35:00,11.11,11.11,10.97,10.98,17400.0,9.6445,9.6445,9.5229,9.5316,17400.0
2009-04-13 09:40:00,10.97,11.02,10.9,11.02,38100.0,9.5229,9.5664,9.4622,9.5664,38100.0
2009-04-13 09:45:00,11.02,11.02,10.98,11.0,41300.0,9.5664,9.5664,9.5316,9.549,41300.0
2009-04-13 09:50:00,11.0,11.03,10.99,11.02,26200.0,9.549,9.575,9.5403,9.5664,26200.0
2009-04-13 09:55:00,11.03,11.05,10.97,11.0,63300.0,9.575,9.5924,9.5229,9.549,63300.0
2009-04-13 10:00:00,11.0,11.01,10.99,11.01,26600.0,9.549,9.5577,9.5403,9.5577,26600.0
2009-04-13 10:05:00,11.01,11.05,11.0,11.05,22800.0,9.5577,9.5924,9.549,9.5924,22800.0
2009-04-13 10:10:00,11.05,11.09,11.04,11.08,30000.0,9.5924,9.6271,9.5837,9.6184,30000.0
2009-04-13 10:15:00,11.09,11.11,11.08,11.11,14100.0,9.6271,9.6445,9.6184,9.6445,14100.0
2009-04-13 10:20:00,11.1,11.1,11.09,11.1,18300.0,9.6358,9.6358,9.6271,9.6358,18300.0
2009-04-13 10:25:00,11.1,11.1,11.06,11.07,18300.0,9.6358,9.6358,9.6011,9.6098,18300.0
2009-04-13 10:30:00,11.06,11.07,11.04,11.04,22600.0,9.6011,9.6098,9.5837,9.5837,22600.0
2009-04-13 10:35:00,11.04,11.07,11.04,11.06,22000.0,9.5837,9.6098,9.5837,9.6011,22000.0
2009-04-13 10:40:00,11.07,11.07,11.06,11.06,21700.0,9.6098,9.6098,9.6011,9.6011,21700.0
2009-04-13 10:45:00,11.07,11.09,11.06,11.09,20800.0,9.6098,9.6271,9.6011,9.6271,20800.0
2009-04-13 10:50:00,11.09,11.11,11.08,11.09,24900.0,9.6271,9.6445,9.6184,9.6271,24900.0
2009-04-13 10:55:00,11.09,11.1,11.04,11.04,46100.0,9.6271,9.6358,9.5837,9.5837,46100.0
2009-04-13 11:00:00,11.04,11.05,11.02,11.03,29900.0,9.5837,9.5924,9.5664,9.575,29900.0
2009-04-13 11:05:00,11.02,11.02,11.01,11.01,12200.0,9.5664,9.5664,9.5577,9.5577,12200.0
2009-04-13 11:10:00,11.01,11.02,11.0,11.01,16700.0,9.5577,9.5664,9.549,9.5577,16700.0
2009-04-13 11:15:00,11.0,11.01,10.96,10.96,38600.0,9.549,9.5577,9.5143,9.5143,38600.0
2009-04-13 11:20:00,10.96,10.96,10.92,10.92,26900.0,9.5143,9.5143,9.4795,9.4795,26900.0
2009-04-13 11:25:00,10.93,11.0,10.91,10.96,45100.0,9.4882,9.549,9.4709,9.5143,45100.0
2009-04-13 11:30:00,10.95,10.96,10.92,10.92,19300.0,9.5056,9.5143,9.4795,9.4795,19300.0
2009-04-13 11:35:00,10.92,10.93,10.91,10.91,9300.0,9.4795,9.4882,9.4709,9.4709,9300.0
2009-04-13 11:40:00,10.91,10.92,10.89,10.89,19700.0,9.4709,9.4795,9.4535,9.4535,19700.0
2009-04-13 11:45:00,10.9,10.93,10.89,10.92,16800.0,9.4622,9.4882,9.4535,9.4795,16800.0
2009-04-13 11:50:00,10.92,10.95,10.9,10.93,69400.0,9.4795,9.5056,9.4622,9.4882,69400.0
2009-04-13 11:55:00,10.92,10.94,10.92,10.94,20600.0,9.4795,9.4969,9.4795,9.4969,20600.0
2009-04-13 12:00:00,10.93,10.96,10.93,10.96,16500.0,9.4882,9.5143,9.4882,9.5143,16500.0
2009-04-13 12:05:00,10.96,10.96,10.95,10.96,21300.0,9.5143,9.5143,9.5056,9.5143,21300.0
2009-04-13 12:10:00,10.96,11.0,10.95,11.0,19000.0,9.5143,9.549,9.5056,9.549,19000.0
2009-04-13 12:15:00,11.0,11.0,10.99,10.99,22700.0,9.549,9.549,9.5403,9.5403,22700.0
2009-04-13 12:20:00,10.99,11.0,10.97,11.0,21200.0,9.5403,9.549,9.5229,9.549,21200.0
2009-04-13 12:25:00,11.0,11.0,10.98,11.0,18400.0,9.549,9.549,9.5316,9.549,18400.0
2009-04-13 12:30:00,10.99,11.0,10.99,10.99,17700.0,9.5403,9.549,9.5403,9.5403,17700.0
2009-04-13 12:35:00,11.0,11.01,10.99,11.01,22500.0,9.549,9.5577,9.5403,9.5577,22500.0
2009-04-13 12:40:00,11.0,11.02,11.0,11.01,12900.0,9.549,9.5664,9.549,9.5577,12900.0
2009-04-13 12:45:00,11.01,11.03,11.01,11.03,14400.0,9.5577,9.575,9.5577,9.575,14400.0
2009-04-13 12:50:00,11.03,11.03,11.02,11.02,15700.0,9.575,9.575,9.5664,9.5664,15700.0
2009-04-13 12:55:00,11.03,11.03,11.01,11.03,45000.0,9.575,9.575,9.5577,9.575,45000.0
2009-04-13 13:00:00,11.03,11.03,11.0,11.0,18700.0,9.575,9.575,9.549,9.549,18700.0
2009-04-13 13:05:00,11.0,11.03,11.0,11.03,23500.0,9.549,9.575,9.549,9.575,23500.0
2009-04-13 13:10:00,11.03,11.05,11.02,11.04,55400.0,9.575,9.5924,9.5664,9.5837,55400.0
2009-04-13 13:15:00,11.04,11.07,11.04,11.07,57300.0,9.5837,9.6098,9.5837,9.6098,57300.0
2009-04-13 13:20:00,11.06,11.1,11.06,11.09,44700.0,9.6011,9.6358,9.6011,9.6271,44700.0
2009-04-13 13:25:00,11.08,11.09,11.07,11.07,25500.0,9.6184,9.6271,9.6098,9.6098,25500.0
2009-04-13 13:30:00,11.08,11.08,11.04,11.05,34000.0,9.6184,9.6184,9.5837,9.5924,34000.0
2009-04-13 13:35:00,11.05,11.06,11.01,11.01,69100.0,9.5924,9.6011,9.5577,9.5577,69100.0
2009-04-13 13:40:00,11.01,11.02,11.01,11.02,16100.0,9.5577,9.5664,9.5577,9.5664,16100.0
2009-04-13 13:45:00,11.01,11.03,11.01,11.03,9500.0,9.5577,9.575,9.5577,9.575,9500.0
2009-04-13 13:50:00,11.03,11.03,11.0,11.03,56100.0,9.575,9.575,9.549,9.575,56100.0
2009-04-13 13:55:00,11.03,11.03,11.01,11.02,29900.0,9.575,9.575,9.5577,9.5664,29900.0
2009-04-13 14:00:00,11.02,11.03,10.99,11.0,70800.0,9.5664,9.575,9.5403,9.549,70800.0
2009-04-13 14:05:00,11.01,11.01,10.99,11.0,35500.0,9.5577,9.5577,9.5403,9.549,35500.0
2009-04-13 14:10:00,10.99,11.01,10.99,11.01,9800.0,9.5403,9.5577,9.5403,9.5577,9800.0
2009-04-13 14:15:00,11.0,11.01,10.99,11.01,56200.0,9.549,9.5577,9.5403,9.5577,56200.0
2009-04-13 14:20:00,11.01,11.01,11.0,11.01,14500.0,9.5577,9.5577,9.549,9.5577,14500.0
2009-04-13 14:25:00,11.0,11.01,11.0,11.01,9300.0,9.549,9.5577,9.549,9.5577,9300.0
2009-04-13 14:30:00,11.0,11.03,11.0,11.03,36400.0,9.549,9.575,9.549,9.575,36400.0
2009-04-13 14:35:00,11.03,11.03,10.99,11.0,61400.0,9.575,9.575,9.5403,9.549,61400.0
2009-04-13 14:40:00,10.99,11.0,10.98,10.98,20100.0,9.5403,9.549,9.5316,9.5316,20100.0
2009-04-13 14:45:00,10.98,11.06,10.98,11.03,284900.0,9.5316,9.6011,9.5316,9.575,284900.0
2009-04-13 14:50:00,11.03,11.04,11.03,11.03,31100.0,9.575,9.5837,9.575,9.575,31100.0
2009-04-13 14:55:00,11.03,11.04,11.02,11.03,26100.0,9.575,9.5837,9.5664,9.575,26100.0
2009-04-13 15:00:00,11.02,11.02,10.99,11.01,51100.0,9.5664,9.5664,9.5403,9.5577,51100.0
2009-04-13 15:05:00,11.01,11.03,11.01,11.02,11400.0,9.5577,9.575,9.5577,9.5664,11400.0
2009-04-13 15:10:00,11.02,11.03,10.99,10.99,30800.0,9.5664,9.575,9.5403,9.5403,30800.0
2009-04-13 15:15:00,10.99,10.99,10.98,10.98,19800.0,9.5403,9.5403,9.5316,9.5316,19800.0
2009-04-13 15:20:00,10.98,10.99,10.98,10.98,19400.0,9.5316,9.5403,9.5316,9.5316,19400.0
2009-04-13 15:25:00,10.99,10.99,10.98,10.98,22100.0,9.5403,9.5403,9.5316,9.5316,22100.0
2009-04-13 15:30:00,10.98,11.01,10.98,11.01,44100.0,9.5316,9.5577,9.5316,9.5577,44100.0
2009-04-13 15:35:00,11.0,11.05,11.0,11.05,62800.0,9.549,9.5924,9.549,9.5924,62800.0
2009-04-13 15:40:00,11.05,11.09,11.04,11.06,134000.0,9.5924,9.6271,9.5837,9.6011,134000.0
2009-04-13 15:45:00,11.06,11.12,11.06,11.09,229400.0,9.6011,9.6532,9.6011,9.6271,229400.0
2009-04-13 15:50:00,11.09,11.1,11.04,11.05,175900.0,9.6271,9.6358,9.5837,9.5924,175900.0
2009-04-13 15:55:00,11.05,11.1,11.03,11.03,361900.0,9.5924,9.6358,9.575,9.575,361900.0
2009-04-14 09:30:00,10.98,11.06,10.86,11.01,29900.0,9.5316,9.6011,9.4275,9.5577,29900.0
2009-04-14 09:35:00,11.02,11.05,10.82,10.94,56300.0,9.5664,9.5924,9.3927,9.4969,56300.0
2009-04-14 09:40:00,10.95,10.96,10.93,10.94,31700.0,9.5056,9.5143,9.4882,9.4969,31700.0
2009-04-14 09:45:00,10.94,10.96,10.9,10.96,39900.0,9.4969,9.5143,9.4622,9.5143,39900.0
2009-04-14 09:50:00,10.95,10.97,10.94,10.97,22200.0,9.5056,9.5229,9.4969,9.5229,22200.0
2009-04-14 09:55:00,10.96,11.05,10.96,11.05,83800.0,9.5143,9.5924,9.5143,9.5924,83800.0
2009-04-14 10:00:00,11.05,11.12,11.03,11.11,150800.0,9.5924,9.6532,9.575,9.6445,150800.0
2009-04-14 10:05:00,11.11,11.16,11.11,11.15,145100.0,9.6445,9.6879,9.6445,9.6792,145100.0
2009-04-14 10:10:00,11.15,11.15,11.11,11.13,45100.0,9.6792,9.6792,9.6445,9.6618,45100.0
2009-04-14 10:15:00,11.13,11.16,11.13,11.15,151700.0,9.6618,9.6879,9.6618,9.6792,151700.0
2009-04-14 10:20:00,11.15,11.25,11.14,11.18,81100.0,9.6792,9.766,9.6705,9.7052,81100.0
2009-04-14 10:25:00,11.19,11.24,11.17,11.23,65400.0,9.7139,9.7573,9.6966,9.7486,65400.0
2009-04-14 10:30:00,11.23,11.25,11.2,11.2,57500.0,9.7486,9.766,9.7226,9.7226,57500.0
2009-04-14 10:35:00,11.2,11.2,11.17,11.17,33200.0,9.7226,9.7226,9.6966,9.6966,33200.0
2009-04-14 10:40:00,11.17,11.18,11.15,11.15,55800.0,9.6966,9.7052,9.6792,9.6792,55800.0
2009-04-14 10:45:00,11.15,11.21,11.15,11.18,68900.0,9.6792,9.7313,9.6792,9.7052,68900.0
2009-04-14 10:50:00,11.18,11.19,11.17,11.17,8100.0,9.7052,9.7139,9.6966,9.6966,8100.0
2009-04-14 10:55:00,11.17,11.2,11.15,11.19,82700.0,9.6966,9.7226,9.6792,9.7139,82700.0
2009-04-14 11:00:00,11.18,11.18,11.15,11.15,20400.0,9.7052,9.7052,9.6792,9.6792,20400.0
2009-04-14 11:05:00,11.16,11.16,11.15,11.15,67400.0,9.6879,9.6879,9.6792,9.6792,67400.0
2009-04-14 11:10:00,11.15,11.19,11.15,11.18,32700.0,9.6792,9.7139,9.6792,9.7052,32700.0
2009-04-14 11:15:00,11.18,11.2,11.18,11.2,11300.0,9.7052,9.7226,9.7052,9.7226,11300.0
2009-04-14 11:20:00,11.19,11.2,11.19,11.19,37400.0,9.7139,9.7226,9.7139,9.7139,37400.0
2009-04-14 11:25:00,11.19,11.23,11.19,11.19,54400.0,9.7139,9.7486,9.7139,9.7139,54400.0
2009-04-14 11:30:00,11.2,11.22,11.19,11.2,88200.0,9.7226,9.74,9.7139,9.7226,88200.0
2009-04-14 11:35:00,11.2,11.21,11.19,11.21,43800.0,9.7226,9.7313,9.7139,9.7313,43800.0
2009-04-14 11:40:00,11.21,11.21,11.16,11.16,70300.0,9.7313,9.7313,9.6879,9.6879,70300.0
2009-04-14 11:45:00,11.16,11.23,11.15,11.23,70600.0,9.6879,9.7486,9.6792,9.7486,70600.0
2009-04-14 11:50:00,11.23,11.25,11.23,11.24,18900.0,9.7486,9.766,9.7486,9.7573,18900.0
2009-04-14 11:55:00,11.25,11.26,11.24,11.26,24600.0,9.766,9.7747,9.7573,9.7747,24600.0
2009-04-14 12:00:00,11.26,11.26,11.22,11.23,23600.0,9.7747,9.7747,9.74,9.7486,23600.0
2009-04-14 12:05:00,11.23,11.23,11.22,11.22,15200.0,9.7486,9.7486,9.74,9.74,15200.0
2009-04-14 12:10:00,11.22,11.22,11.2,11.2,36600.0,9.74,9.74,9.7226,9.7226,36600.0
2009-04-14 12:15:00,11.19,11.2,11.18,11.2,18200.0,9.7139,9.7226,9.7052,9.7226,18200.0
2009-04-14 12:20:00,11.19,11.21,11.19,11.21,13300.0,9.7139,9.7313,9.7139,9.7313,13300.0
2009-04-14 12:25:00,11.21,11.22,11.2,11.22,38700.0,9.7313,9.74,9.7226,9.74,38700.0
2009-04-14 12:30:00,11.22,11.22,11.19,11.19,21800.0,9.74,9.74,9.7139,9.7139,21800.0
2009-04-14 12:35:00,11.19,11.2,11.19,11.19,29800.0,9.7139,9.7226,9.7139,9.7139,29800.0
2009-04-14 12:40:00,11.2,11.2,11.17,11.18,71800.0,9.7226,9.7226,9.6966,9.7052,71800.0
2009-04-14 12:45:00,11.18,11.18,11.15,11.18,22600.0,9.7052,9.7052,9.6792,9.7052,22600.0
2009-04-14 12:50:00,11.17,11.18,11.15,11.15,10000.0,9.6966,9.7052,9.6792,9.6792,10000.0
2009-04-14 12:55:00,11.15,11.17,11.14,11.17,39700.0,9.6792,9.6966,9.6705,9.6966,39700.0
2009-04-14 13:00:00,11.16,11.17,11.16,11.16,10000.0,9.6879,9.6966,9.6879,9.6879,10000.0
2009-04-14 13:05:00,11.16,11.17,11.15,11.17,30200.0,9.6879,9.6966,9.6792,9.6966,30200.0
2009-04-14 13:10:00,11.16,11.17,11.16,11.17,7800.0,9.6879,9.6966,9.6879,9.6966,7800.0
2009-04-14 13:15:00,11.16,11.17,11.15,11.16,70000.0,9.6879,9.6966,9.6792,9.6879,70000.0
2009-04-14 13:20:00,11.15,11.18,11.15,11.18,24100.0,9.6792,9.7052,9.6792,9.7052,24100.0
2009-04-14 13:25:00,11.18,11.18,11.16,11.16,23200.0,9.7052,9.7052,9.6879,9.6879,23200.0
2009-04-14 13:30:00,11.16,11.17,11.16,11.16,15800.0,9.6879,9.6966,9.6879,9.6879,15800.0
2009-04-14 13:35:00,11.17,11.2,11.16,11.17,100800.0,9.6966,9.7226,9.6879,9.6966,100800.0
2009-04-14 13:40:00,11.17,11.17,11.16,11.16,42600.0,9.6966,9.6966,9.6879,9.6879,42600.0
2009-04-14 13:45:00,11.16,11.18,11.16,11.17,34100.0,9.6879,9.7052,9.6879,9.6966,34100.0
2009-04-14 13:50:00,11.17,11.17,11.15,11.16,113200.0,9.6966,9.6966,9.6792,9.6879,113200.0
2009-04-14 13:55:00,11.15,11.18,11.15,11.18,24600.0,9.6792,9.7052,9.6792,9.7052,24600.0
2009-04-14 14:00:00,11.18,11.18,11.15,11.15,31000.0,9.7052,9.7052,9.6792,9.6792,31000.0
2009-04-14 14:05:00,11.15,11.16,11.13,11.13,115100.0,9.6792,9.6879,9.6618,9.6618,115100.0
2009-04-14 14:10:00,11.14,11.14,11.13,11.14,7700.0,9.6705,9.6705,9.6618,9.6705,7700.0
2009-04-14 14:15:00,11.13,11.21,11.13,11.19,68600.0,9.6618,9.7313,9.6618,9.7139,68600.0
2009-04-14 14:20:00,11.18,11.19,11.17,11.19,22300.0,9.7052,9.7139,9.6966,9.7139,22300.0
2009-04-14 14:25:00,11.19,11.2,11.18,11.2,35800.0,9.7139,9.7226,9.7052,9.7226,35800.0
2009-04-14 14:30:00,11.19,11.2,11.18,11.18,29400.0,9.7139,9.7226,9.7052,9.7052,29400.0
2009-04-14 14:35:00,11.19,11.19,11.15,11.18,65500.0,9.7139,9.7139,9.6792,9.7052,65500.0
2009-04-14 14:40:00,11.18,11.18,11.16,11.16,16800.0,9.7052,9.7052,9.6879,9.6879,16800.0
2009-04-14 14:45:00,11.16,11.18,11.15,11.16,40100.0,9.6879,9.7052,9.6792,9.6879,40100.0
2009-04-14 14:50:00,11.16,11.18,11.15,11.18,120400.0,9.6879,9.7052,9.6792,9.7052,120400.0
2009-04-14 14:55:00,11.17,11.21,11.17,11.21,36300.0,9.6966,9.7313,9.6966,9.7313,36300.0
2009-04-14 15:00:00,11.21,11.24,11.2,11.2,81400.0,9.7313,9.7573,9.7226,9.7226,81400.0
2009-04-14 15:05:00,11.2,11.21,11.19,11.21,14100.0,9.7226,9.7313,9.7139,9.7313,14100.0
2009-04-14 15:10:00,11.2,11.21,11.19,11.19,26900.0,9.7226,9.7313,9.7139,9.7139,26900.0
2009-04-14 15:15:00,11.2,11.21,11.19,11.21,49200.0,9.7226,9.7313,9.7139,9.7313,49200.0
2009-04-14 15:20:00,11.21,11.25,11.21,11.24,31100.0,9.7313,9.766,9.7313,9.7573,31100.0
2009-04-14 15:25:00,11.25,11.25,11.22,11.23,41700.0,9.766,9.766,9.74,9.7486,41700.0
2009-04-14 15:30:00,11.22,11.24,11.22,11.24,32800.0,9.74,9.7573,9.74,9.7573,32800.0
2009-04-14 15:35:00,11.24,11.24,11.21,11.23,63700.0,9.7573,9.7573,9.7313,9.7486,63700.0
2009-04-14 15:40:00,11.22,11.23,11.2,11.21,69700.0,9.74,9.7486,9.7226,9.7313,69700.0
2009-04-14 15:45:00,11.21,11.24,11.19,11.22,113800.0,9.7313,9.7573,9.7139,9.74,113800.0
2009-04-14 15:50:00,11.22,11.25,11.16,11.16,165800.0,9.74,9.766,9.6879,9.6879,165800.0
2009-04-14 15:55:00,11.16,11.19,11.16,11.18,270000.0,9.6879,9.7139,9.6879,9.7052,270000.0
2009-04-15 09:30:00,11.17,11.24,11.13,11.17,31800.0,9.6966,9.7573,9.6618,9.6966,31800.0
2009-04-15 09:35:00,11.16,11.26,11.16,11.21,36800.0,9.6879,9.7747,9.6879,9.7313,36800.0
2009-04-15 09:40:00,11.21,11.4,11.18,11.34,57800.0,9.7313,9.8962,9.7052,9.8441,57800.0
2009-04-15 09:45:00,11.34,11.38,11.31,11.31,46000.0,9.8441,9.8789,9.8181,9.8181,46000.0
2009-04-15 09:50:00,11.31,11.36,11.31,11.36,19400.0,9.8181,9.8615,9.8181,9.8615,19400.0
2009-04-15 09:55:00,11.36,11.37,11.33,11.35,38300.0,9.8615,9.8702,9.8355,9.8528,38300.0
2009-04-15 10:00:00,11.35,11.35,11.34,11.35,14800.0,9.8528,9.8528,9.8441,9.8528,14800.0
2009-04-15 10:05:00,11.35,11.36,11.31,11.35,39300.0,9.8528,9.8615,9.8181,9.8528,39300.0
2009-04-15 10:10:00,11.35,11.36,11.34,11.34,29300.0,9.8528,9.8615,9.8441,9.8441,29300.0
2009-04-15 10:15:00,11.35,11.35,11.34,11.34,28000.0,9.8528,9.8528,9.8441,9.8441,28000.0
2009-04-15 10:20:00,11.34,11.35,11.3,11.3,20100.0,9.8441,9.8528,9.8094,9.8094,20100.0
2009-04-15 10:25:00,11.31,11.32,11.28,11.31,27300.0,9.8181,9.8268,9.7921,9.8181,27300.0
2009-04-15 10:30:00,11.31,11.32,11.27,11.28,29400.0,9.8181,9.8268,9.7834,9.7921,29400.0
2009-04-15 10:35:00,11.28,11.29,11.28,11.28,11300.0,9.7921,9.8007,9.7921,9.7921,11300.0
2009-04-15 10:40:00,11.28,11.31,11.27,11.31,21700.0,9.7921,9.8181,9.7834,9.8181,21700.0
2009-04-15 10:45:00,11.31,11.32,11.28,11.28,21900.0,9.8181,9.8268,9.7921,9.7921,21900.0
2009-04-15 10:50:00,11.28,11.28,11.25,11.25,25800.0,9.7921,9.7921,9.766,9.766,25800.0
2009-04-15 10:55:00,11.25,11.31,11.25,11.31,37700.0,9.766,9.8181,9.766,9.8181,37700.0
2009-04-15 11:00:00,11.31,11.32,11.3,11.31,12400.0,9.8181,9.8268,9.8094,9.8181,12400.0
2009-04-15 11:05:00,11.32,11.37,11.31,11.37,81900.0,9.8268,9.8702,9.8181,9.8702,81900.0
2009-04-15 11:10:00,11.37,11.42,11.37,11.38,39400.0,9.8702,9.9136,9.8702,9.8789,39400.0
2009-04-15 11:15:00,11.38,11.4,11.34,11.34,80400.0,9.8789,9.8962,9.8441,9.8441,80400.0
2009-04-15 11:20:00,11.35,11.35,11.3,11.3,32500.0,9.8528,9.8528,9.8094,9.8094,32500.0
2009-04-15 11:25:00,11.3,11.32,11.3,11.31,7400.0,9.8094,9.8268,9.8094,9.8181,7400.0
2009-04-15 11:30:00,11.32,11.35,11.32,11.33,18400.0,9.8268,9.8528,9.8268,9.8355,18400.0
2009-04-15 11:35:00,11.33,11.33,11.32,11.33,7100.0,9.8355,9.8355,9.8268,9.8355,7100.0
2009-04-15 11:40:00,11.32,11.34,11.32,11.33,8900.0,9.8268,9.8441,9.8268,9.8355,8900.0
2009-04-15 11:45:00,11.34,11.34,11.33,11.33,5900.0,9.8441,9.8441,9.8355,9.8355,5900.0
2009-04-15 11:50:00,11.33,11.35,11.33,11.35,18500.0,9.8355,9.8528,9.8355,9.8528,18500.0
2009-04-15 11:55:00,11.35,11.37,11.34,11.37,28100.0,9.8528,9.8702,9.8441,9.8702,28100.0
2009-04-15 12:00:00,11.36,11.37,11.35,11.35,15000.0,9.8615,9.8702,9.8528,9.8528,15000.0
2009-04-15 12:05:00,11.35,11.37,11.35,11.37,17100.0,9.8528,9.8702,9.8528,9.8702,17100.0
2009-04-15 12:10:00,11.36,11.37,11.36,11.37,16200.0,9.8615,9.8702,9.8615,9.8702,16200.0
2009-04-15 12:15:00,11.37,11.37,11.34,11.35,54900.0,9.8702,9.8702,9.8441,9.8528,54900.0
2009-04-15 12:20:00,11.35,11.4,11.35,11.39,22600.0,9.8528,9.8962,9.8528,9.8875,22600.0
2009-04-15 12:25:00,11.39,11.4,11.38,11.38,9700.0,9.8875,9.8962,9.8789,9.8789,9700.0
2009-04-15 12:30:00,11.38,11.39,11.38,11.38,7900.0,9.8789,9.8875,9.8789,9.8789,7900.0
2009-04-15 12:35:00,11.39,11.39,11.38,11.38,6100.0,9.8875,9.8875,9.8789,9.8789,6100.0
2009-04-15 12:40:00,11.39,11.39,11.34,11.35,48300.0,9.8875,9.8875,9.8441,9.8528,48300.0
2009-04-15 12:45:00,11.34,11.36,11.34,11.34,24100.0,9.8441,9.8615,9.8441,9.8441,24100.0
2009-04-15 12:50:00,11.35,11.35,11.34,11.35,10900.0,9.8528,9.8528,9.8441,9.8528,10900.0
2009-04-15 12:55:00,11.35,11.35,11.34,11.35,10900.0,9.8528,9.8528,9.8441,9.8528,10900.0
2009-04-15 13:00:00,11.35,11.35,11.31,11.31,40800.0,9.8528,9.8528,9.8181,9.8181,40800.0
2009-04-15 13:05:00,11.31,11.33,11.31,11.33,23600.0,9.8181,9.8355,9.8181,9.8355,23600.0
2009-04-15 13:10:00,11.33,11.36,11.33,11.34,32600.0,9.8355,9.8615,9.8355,9.8441,32600.0
2009-04-15 13:15:00,11.34,11.35,11.33,11.34,12100.0,9.8441,9.8528,9.8355,9.8441,12100.0
2009-04-15 13:20:00,11.33,11.34,11.32,11.32,15500.0,9.8355,9.8441,9.8268,9.8268,15500.0
2009-04-15 13:25:00,11.32,11.33,11.32,11.33,13000.0,9.8268,9.8355,9.8268,9.8355,13000.0
2009-04-15 13:30:00,11.33,11.33,11.32,11.33,5600.0,9.8355,9.8355,9.8268,9.8355,5600.0
2009-04-15 13:35:00,11.32,11.35,11.32,11.34,21400.0,9.8268,9.8528,9.8268,9.8441,21400.0
2009-04-15 13:40:00,11.34,11.35,11.34,11.35,22100.0,9.8441,9.8528,9.8441,9.8528,22100.0
2009-04-15 13:45:00,11.34,11.35,11.32,11.32,16400.0,9.8441,9.8528,9.8268,9.8268,16400.0
2009-04-15 13:50:00,11.32,11.32,11.3,11.3,6300.0,9.8268,9.8268,9.8094,9.8094,6300.0
2009-04-15 13:55:00,11.3,11.34,11.3,11.34,24300.0,9.8094,9.8441,9.8094,9.8441,24300.0
2009-04-15 14:00:00,11.33,11.35,11.31,11.35,27800.0,9.8355,9.8528,9.8181,9.8528,27800.0
2009-04-15 14:05:00,11.34,11.35,11.33,11.35,17900.0,9.8441,9.8528,9.8355,9.8528,17900.0
2009-04-15 14:10:00,11.35,11.35,11.32,11.32,8400.0,9.8528,9.8528,9.8268,9.8268,8400.0
2009-04-15 14:15:00,11.32,11.33,11.29,11.3,40300.0,9.8268,9.8355,9.8007,9.8094,40300.0
2009-04-15 14:20:00,11.3,11.31,11.29,11.29,17800.0,9.8094,9.8181,9.8007,9.8007,17800.0
2009-04-15 14:25:00,11.29,11.32,11.29,11.31,20400.0,9.8007,9.8268,9.8007,9.8181,20400.0
2009-04-15 14:30:00,11.3,11.31,11.29,11.31,20000.0,9.8094,9.8181,9.8007,9.8181,20000.0
2009-04-15 14:35:00,11.3,11.31,11.29,11.29,17600.0,9.8094,9.8181,9.8007,9.8007,17600.0
2009-04-15 14:40:00,11.29,11.3,11.29,11.29,14100.0,9.8007,9.8094,9.8007,9.8007,14100.0
2009-04-15 14:45:00,11.3,11.3,11.29,11.29,15800.0,9.8094,9.8094,9.8007,9.8007,15800.0
2009-04-15 14:50:00,11.29,11.3,11.29,11.29,15800.0,9.8007,9.8094,9.8007,9.8007,15800.0
2009-04-15 14:55:00,11.29,11.3,11.29,11.29,11800.0,9.8007,9.8094,9.8007,9.8007,11800.0
2009-04-15 15:00:00,11.29,11.33,11.29,11.3,40800.0,9.8007,9.8355,9.8007,9.8094,40800.0
2009-04-15 15:05:00,11.31,11.33,11.29,11.29,30800.0,9.8181,9.8355,9.8007,9.8007,30800.0
2009-04-15 15:10:00,11.29,11.36,11.29,11.35,70700.0,9.8007,9.8615,9.8007,9.8528,70700.0
2009-04-15 15:15:00,11.36,11.36,11.34,11.34,76100.0,9.8615,9.8615,9.8441,9.8441,76100.0
2009-04-15 15:20:00,11.34,11.37,11.33,11.33,49800.0,9.8441,9.8702,9.8355,9.8355,49800.0
2009-04-15 15:25:00,11.33,11.35,11.31,11.35,26000.0,9.8355,9.8528,9.8181,9.8528,26000.0
2009-04-15 15:30:00,11.34,11.35,11.33,11.35,57800.0,9.8441,9.8528,9.8355,9.8528,57800.0
2009-04-15 15:35:00,11.36,11.36,11.34,11.34,76500.0,9.8615,9.8615,9.8441,9.8441,76500.0
2009-04-15 15:40:00,11.34,11.41,11.34,11.38,59100.0,9.8441,9.9049,9.8441,9.8789,59100.0
2009-04-15 15:45:00,11.38,11.39,11.34,11.35,81200.0,9.8789,9.8875,9.8441,9.8528,81200.0
2009-04-15 15:50:00,11.35,11.41,11.35,11.4,179200.0,9.8528,9.9049,9.8528,9.8962,179200.0
2009-04-15 15:55:00,11.4,11.43,11.38,11.39,286400.0,9.8962,9.9223,9.8789,9.8875,286400.0
2009-04-16 09:30:00,11.47,11.49,11.41,11.43,38400.0,9.957,9.9744,9.9049,9.9223,38400.0
2009-04-16 09:35:00,11.44,11.44,11.41,11.41,21900.0,9.9309,9.9309,9.9049,9.9049,21900.0
2009-04-16 09:40:00,11.42,11.42,11.34,11.34,39600.0,9.9136,9.9136,9.8441,9.8441,39600.0
2009-04-16 09:45:00,11.34,11.38,11.3,11.38,39800.0,9.8441,9.8789,9.8094,9.8789,39800.0
2009-04-16 09:50:00,11.39,11.39,11.3,11.32,29200.0,9.8875,9.8875,9.8094,9.8268,29200.0
2009-04-16 09:55:00,11.33,11.33,11.29,11.31,52200.0,9.8355,9.8355,9.8007,9.8181,52200.0
2009-04-16 10:00:00,11.31,11.33,11.27,11.28,39100.0,9.8181,9.8355,9.7834,9.7921,39100.0
2009-04-16 10:05:00,11.28,11.32,11.28,11.31,14600.0,9.7921,9.8268,9.7921,9.8181,14600.0
2009-04-16 10:10:00,11.31,11.34,11.31,11.33,91700.0,9.8181,9.8441,9.8181,9.8355,91700.0
2009-04-16 10:15:00,11.32,11.34,11.31,11.34,48000.0,9.8268,9.8441,9.8181,9.8441,48000.0
2009-04-16 10:20:00,11.34,11.36,11.33,11.34,34600.0,9.8441,9.8615,9.8355,9.8441,34600.0
2009-04-16 10:25:00,11.34,11.35,11.34,11.35,12800.0,9.8441,9.8528,9.8441,9.8528,12800.0
2009-04-16 10:30:00,11.34,11.35,11.29,11.32,137800.0,9.8441,9.8528,9.8007,9.8268,137800.0
2009-04-16 10:35:00,11.31,11.37,11.3,11.35,127700.0,9.8181,9.8702,9.8094,9.8528,127700.0
2009-04-16 10:40:00,11.35,11.38,11.34,11.34,59700.0,9.8528,9.8789,9.8441,9.8441,59700.0
2009-04-16 10:45:00,11.35,11.37,11.33,11.37,33600.0,9.8528,9.8702,9.8355,9.8702,33600.0
2009-04-16 10:50:00,11.37,11.37,11.35,11.36,57600.0,9.8702,9.8702,9.8528,9.8615,57600.0
2009-04-16 10:55:00,11.35,11.37,11.34,11.36,76800.0,9.8528,9.8702,9.8441,9.8615,76800.0
2009-04-16 11:00:00,11.36,11.36,11.35,11.35,3000.0,9.8615,9.8615,9.8528,9.8528,3000.0
2009-04-16 11:05:00,11.36,11.36,11.33,11.35,40100.0,9.8615,9.8615,9.8355,9.8528,40100.0
2009-04-16 11:10:00,11.35,11.35,11.34,11.35,14900.0,9.8528,9.8528,9.8441,9.8528,14900.0
2009-04-16 11:15:00,11.35,11.35,11.34,11.35,9200.0,9.8528,9.8528,9.8441,9.8528,9200.0
2009-04-16 11:20:00,11.35,11.35,11.34,11.35,41700.0,9.8528,9.8528,9.8441,9.8528,41700.0
2009-04-16 11:25:00,11.34,11.35,11.34,11.35,15400.0,9.8441,9.8528,9.8441,9.8528,15400.0
2009-04-16 11:30:00,11.35,11.35,11.34,11.35,13300.0,9.8528,9.8528,9.8441,9.8528,13300.0
2009-04-16 11:35:00,11.35,11.36,11.35,11.36,37800.0,9.8528,9.8615,9.8528,9.8615,37800.0
2009-04-16 11:40:00,11.36,11.36,11.35,11.36,8800.0,9.8615,9.8615,9.8528,9.8615,8800.0
2009-04-16 11:45:00,11.36,11.36,11.35,11.35,49700.0,9.8615,9.8615,9.8528,9.8528,49700.0
2009-04-16 11:50:00,11.36,11.36,11.35,11.35,10100.0,9.8615,9.8615,9.8528,9.8528,10100.0
2009-04-16 11:55:00,11.36,11.36,11.35,11.35,7700.0,9.8615,9.8615,9.8528,9.8528,7700.0
2009-04-16 12:00:00,11.36,11.36,11.34,11.35,16600.0,9.8615,9.8615,9.8441,9.8528,16600.0
2009-04-16 12:05:00,11.35,11.36,11.34,11.35,19200.0,9.8528,9.8615,9.8441,9.8528,19200.0
2009-04-16 12:10:00,11.34,11.35,11.34,11.34,12200.0,9.8441,9.8528,9.8441,9.8441,12200.0
2009-04-16 12:15:00,11.34,11.35,11.34,11.35,4000.0,9.8441,9.8528,9.8441,9.8528,4000.0
2009-04-16 12:20:00,11.35,11.35,11.33,11.33,37400.0,9.8528,9.8528,9.8355,9.8355,37400.0
2009-04-16 12:25:00,11.34,11.35,11.33,11.34,10100.0,9.8441,9.8528,9.8355,9.8441,10100.0
2009-04-16 12:30:00,11.35,11.35,11.34,11.35,6500.0,9.8528,9.8528,9.8441,9.8528,6500.0
2009-04-16 12:35:00,11.35,11.35,11.34,11.35,17000.0,9.8528,9.8528,9.8441,9.8528,17000.0
2009-04-16 12:40:00,11.35,11.36,11.34,11.35,8200.0,9.8528,9.8615,9.8441,9.8528,8200.0
2009-04-16 12:45:00,11.34,11.36,11.34,11.36,40900.0,9.8441,9.8615,9.8441,9.8615,40900.0
2009-04-16 12:50:00,11.37,11.42,11.37,11.42,28500.0,9.8702,9.9136,9.8702,9.9136,28500.0
2009-04-16 12:55:00,11.43,11.45,11.41,11.43,42200.0,9.9223,9.9396,9.9049,9.9223,42200.0
2009-04-16 13:00:00,11.42,11.43,11.41,11.43,15200.0,9.9136,9.9223,9.9049,9.9223,15200.0
2009-04-16 13:05:00,11.43,11.44,11.41,11.44,27700.0,9.9223,9.9309,9.9049,9.9309,27700.0
2009-04-16 13:10:00,11.43,11.44,11.41,11.41,25300.0,9.9223,9.9309,9.9049,9.9049,25300.0
2009-04-16 13:15:00,11.41,11.42,11.41,11.41,12400.0,9.9049,9.9136,9.9049,9.9049,12400.0
2009-04-16 13:20:00,11.42,11.42,11.41,11.42,4200.0,9.9136,9.9136,9.9049,9.9136,4200.0
2009-04-16 13:25:00,11.42,11.44,11.41,11.44,33400.0,9.9136,9.9309,9.9049,9.9309,33400.0
2009-04-16 13:30:00,11.44,11.45,11.43,11.45,14000.0,9.9309,9.9396,9.9223,9.9396,14000.0
2009-04-16 13:35:00,11.45,11.45,11.44,11.44,18200.0,9.9396,9.9396,9.9309,9.9309,18200.0
2009-04-16 13:40:00,11.45,11.46,11.44,11.44,43100.0,9.9396,9.9483,9.9309,9.9309,43100.0
2009-04-16 13:45:00,11.44,11.45,11.44,11.45,5100.0,9.9309,9.9396,9.9309,9.9396,5100.0
2009-04-16 13:50:00,11.44,11.45,11.44,11.44,4600.0,9.9309,9.9396,9.9309,9.9309,4600.0
2009-04-16 13:55:00,11.45,11.5,11.44,11.5,49100.0,9.9396,9.983,9.9309,9.983,49100.0
2009-04-16 14:00:00,11.5,11.51,11.49,11.5,39600.0,9.983,9.9917,9.9744,9.983,39600.0
2009-04-16 14:05:00,11.49,11.53,11.49,11.53,81200.0,9.9744,10.0091,9.9744,10.0091,81200.0
2009-04-16 14:10:00,11.53,11.54,11.53,11.54,9000.0,10.0091,10.0178,10.0091,10.0178,9000.0
2009-04-16 14:15:00,11.54,11.55,11.53,11.55,14200.0,10.0178,10.0264,10.0091,10.0264,14200.0
2009-04-16 14:20:00,11.55,11.55,11.54,11.55,14200.0,10.0264,10.0264,10.0178,10.0264,14200.0
2009-04-16 14:25:00,11.55,11.55,11.54,11.55,22900.0,10.0264,10.0264,10.0178,10.0264,22900.0
2009-04-16 14:30:00,11.54,11.55,11.54,11.55,10400.0,10.0178,10.0264,10.0178,10.0264,10400.0
2009-04-16 14:35:00,11.55,11.57,11.54,11.57,17200.0,10.0264,10.0438,10.0178,10.0438,17200.0
2009-04-16 14:40:00,11.57,11.57,11.53,11.53,43600.0,10.0438,10.0438,10.0091,10.0091,43600.0
2009-04-16 14:45:00,11.54,11.54,11.51,11.52,35800.0,10.0178,10.0178,9.9917,10.0004,35800.0
2009-04-16 14:50:00,11.53,11.59,11.52,11.59,20500.0,10.0091,10.0612,10.0004,10.0612,20500.0
2009-04-16 14:55:00,11.58,11.59,11.58,11.59,14900.0,10.0525,10.0612,10.0525,10.0612,14900.0
2009-04-16 15:00:00,11.59,11.59,11.54,11.55,54800.0,10.0612,10.0612,10.0178,10.0264,54800.0
2009-04-16 15:05:00,11.54,11.56,11.54,11.55,34000.0,10.0178,10.0351,10.0178,10.0264,34000.0
2009-04-16 15:10:00,11.55,11.56,11.55,11.56,5400.0,10.0264,10.0351,10.0264,10.0351,5400.0
2009-04-16 15:15:00,11.56,11.57,11.55,11.57,12100.0,10.0351,10.0438,10.0264,10.0438,12100.0
2009-04-16 15:20:00,11.57,11.61,11.56,11.57,49700.0,10.0438,10.0785,10.0351,10.0438,49700.0
2009-04-16 15:25:00,11.56,11.6,11.56,11.59,36000.0,10.0351,10.0698,10.0351,10.0612,36000.0
2009-04-16 15:30:00,11.58,11.58,11.53,11.54,151100.0,10.0525,10.0525,10.0091,10.0178,151100.0
2009-04-16 15:35:00,11.55,11.55,11.54,11.55,66500.0,10.0264,10.0264,10.0178,10.0264,66500.0
2009-04-16 15:40:00,11.55,11.55,11.49,11.49,99000.0,10.0264,10.0264,9.9744,9.9744,99000.0
2009-04-16 15:45:00,11.5,11.54,11.49,11.53,85800.0,9.983,10.0178,9.9744,10.0091,85800.0
2009-04-16 15:50:00,11.54,11.56,11.53,11.55,97000.0,10.0178,10.0351,10.0091,10.0264,97000.0
2009-04-16 15:55:00,11.56,11.56,11.54,11.55,138900.0,10.0351,10.0351,10.0178,10.0264,138900.0
2009-04-17 09:30:00,11.6,11.64,11.57,11.62,262500.0,10.0698,10.1046,10.0438,10.0872,262500.0
2009-04-17 09:35:00,11.61,11.61,11.55,11.56,18200.0,10.0785,10.0785,10.0264,10.0351,18200.0
2009-04-17 09:40:00,11.57,11.63,11.57,11.61,13600.0,10.0438,10.0959,10.0438,10.0785,13600.0
2009-04-17 09:45:00,11.62,11.64,11.61,11.63,32700.0,10.0872,10.1046,10.0785,10.0959,32700.0
2009-04-17 09:50:00,11.62,11.65,11.6,11.65,51500.0,10.0872,10.1132,10.0698,10.1132,51500.0
2009-04-17 09:55:00,11.66,11.69,11.63,11.69,53900.0,10.1219,10.148,10.0959,10.148,53900.0
2009-04-17 10:00:00,11.69,11.73,11.69,11.71,31200.0,10.148,10.1827,10.148,10.1653,31200.0
2009-04-17 10:05:00,11.7,11.72,11.68,11.68,18200.0,10.1567,10.174,10.1393,10.1393,18200.0
2009-04-17 10:10:00,11.68,11.68,11.65,11.67,15900.0,10.1393,10.1393,10.1132,10.1306,15900.0
2009-04-17 10:15:00,11.66,11.68,11.66,11.67,18400.0,10.1219,10.1393,10.1219,10.1306,18400.0
2009-04-17 10:20:00,11.68,11.69,11.67,11.67,17800.0,10.1393,10.148,10.1306,10.1306,17800.0
2009-04-17 10:25:00,11.67,11.68,11.67,11.67,17400.0,10.1306,10.1393,10.1306,10.1306,17400.0
2009-04-17 10:30:00,11.67,11.68,11.65,11.67,20500.0,10.1306,10.1393,10.1132,10.1306,20500.0
2009-04-17 10:35:00,11.66,11.66,11.62,11.62,25600.0,10.1219,10.1219,10.0872,10.0872,25600.0
2009-04-17 10:40:00,11.62,11.62,11.57,11.57,16300.0,10.0872,10.0872,10.0438,10.0438,16300.0
2009-04-17 10:45:00,11.57,11.6,11.57,11.6,9800.0,10.0438,10.0698,10.0438,10.0698,9800.0
2009-04-17 10:50:00,11.59,11.6,11.59,11.6,2800.0,10.0612,10.0698,10.0612,10.0698,2800.0
2009-04-17 10:55:00,11.59,11.61,11.59,11.6,30500.0,10.0612,10.0785,10.0612,10.0698,30500.0
2009-04-17 11:00:00,11.6,11.61,11.6,11.61,11400.0,10.0698,10.0785,10.0698,10.0785,11400.0
2009-04-17 11:05:00,11.61,11.61,11.6,11.61,7000.0,10.0785,10.0785,10.0698,10.0785,7000.0
2009-04-17 11:10:00,11.61,11.64,11.6,11.63,22500.0,10.0785,10.1046,10.0698,10.0959,22500.0
2009-04-17 11:15:00,11.64,11.64,11.63,11.64,7400.0,10.1046,10.1046,10.0959,10.1046,7400.0
2009-04-17 11:20:00,11.63,11.64,11.63,11.63,2600.0,10.0959,10.1046,10.0959,10.0959,2600.0
2009-04-17 11:25:00,11.64,11.66,11.63,11.66,29100.0,10.1046,10.1219,10.0959,10.1219,29100.0
2009-04-17 11:30:00,11.66,11.66,11.64,11.64,20000.0,10.1219,10.1219,10.1046,10.1046,20000.0
2009-04-17 11:35:00,11.65,11.66,11.64,11.66,32200.0,10.1132,10.1219,10.1046,10.1219,32200.0
2009-04-17 11:40:00,11.66,11.66,11.65,11.66,28400.0,10.1219,10.1219,10.1132,10.1219,28400.0
2009-04-17 11:45:00,11.66,11.66,11.65,11.66,12600.0,10.1219,10.1219,10.1132,10.1219,12600.0
2009-04-17 11:50:00,11.66,11.66,11.65,11.66,32100.0,10.1219,10.1219,10.1132,10.1219,32100.0
2009-04-17 11:55:00,11.66,11.72,11.66,11.69,50500.0,10.1219,10.174,10.1219,10.148,50500.0
2009-04-17 12:00:00,11.69,11.7,11.68,11.69,29500.0,10.148,10.1567,10.1393,10.148,29500.0
2009-04-17 12:05:00,11.68,11.69,11.68,11.69,12900.0,10.1393,10.148,10.1393,10.148,12900.0
2009-04-17 12:10:00,11.69,11.69,11.68,11.69,23000.0,10.148,10.148,10.1393,10.148,23000.0
2009-04-17 12:15:00,11.69,11.69,11.68,11.69,14300.0,10.148,10.148,10.1393,10.148,14300.0
2009-04-17 12:20:00,11.69,11.7,11.68,11.7,32300.0,10.148,10.1567,10.1393,10.1567,32300.0
2009-04-17 12:25:00,11.7,11.71,11.69,11.69,39000.0,10.1567,10.1653,10.148,10.148,39000.0
2009-04-17 12:30:00,11.69,11.69,11.65,11.65,18300.0,10.148,10.148,10.1132,10.1132,18300.0
2009-04-17 12:35:00,11.65,11.65,11.63,11.64,3500.0,10.1132,10.1132,10.0959,10.1046,3500.0
2009-04-17 12:40:00,11.64,11.64,11.63,11.64,5300.0,10.1046,10.1046,10.0959,10.1046,5300.0
2009-04-17 12:45:00,11.64,11.66,11.63,11.66,26600.0,10.1046,10.1219,10.0959,10.1219,26600.0
2009-04-17 12:50:00,11.66,11.66,11.65,11.66,7700.0,10.1219,10.1219,10.1132,10.1219,7700.0
2009-04-17 12:55:00,11.66,11.66,11.66,11.66,8000.0,10.1219,10.1219,10.1219,10.1219,8000.0
2009-04-17 13:00:00,11.65,11.66,11.65,11.66,1800.0,10.1132,10.1219,10.1132,10.1219,1800.0
2009-04-17 13:05:00,11.66,11.66,11.65,11.66,6800.0,10.1219,10.1219,10.1132,10.1219,6800.0
2009-04-17 13:10:00,11.66,11.66,11.65,11.65,5700.0,10.1219,10.1219,10.1132,10.1132,5700.0
2009-04-17 13:15:00,11.66,11.66,11.65,11.66,6400.0,10.1219,10.1219,10.1132,10.1219,6400.0
2009-04-17 13:20:00,11.66,11.66,11.65,11.66,21400.0,10.1219,10.1219,10.1132,10.1219,21400.0
2009-04-17 13:25:00,11.66,11.7,11.66,11.69,24300.0,10.1219,10.1567,10.1219,10.148,24300.0
2009-04-17 13:30:00,11.7,11.7,11.69,11.7,19200.0,10.1567,10.1567,10.148,10.1567,19200.0
2009-04-17 13:35:00,11.7,11.7,11.69,11.7,21700.0,10.1567,10.1567,10.148,10.1567,21700.0
2009-04-17 13:40:00,11.69,11.7,11.69,11.69,10800.0,10.148,10.1567,10.148,10.148,10800.0
2009-04-17 13:45:00,11.69,11.7,11.69,11.7,11800.0,10.148,10.1567,10.148,10.1567,11800.0
2009-04-17 13:50:00,11.7,11.71,11.69,11.71,27500.0,10.1567,10.1653,10.148,10.1653,27500.0
2009-04-17 13:55:00,11.7,11.72,11.69,11.69,67300.0,10.1567,10.174,10.148,10.148,67300.0
2009-04-17 14:00:00,11.69,11.7,11.69,11.7,13000.0,10.148,10.1567,10.148,10.1567,13000.0
2009-04-17 14:05:00,11.7,11.7,11.66,11.67,40100.0,10.1567,10.1567,10.1219,10.1306,40100.0
2009-04-17 14:10:00,11.67,11.67,11.66,11.67,29600.0,10.1306,10.1306,10.1219,10.1306,29600.0
2009-04-17 14:15:00,11.67,11.68,11.66,11.68,11900.0,10.1306,10.1393,10.1219,10.1393,11900.0
2009-04-17 14:20:00,11.68,11.7,11.66,11.7,47000.0,10.1393,10.1567,10.1219,10.1567,47000.0
2009-04-17 14:25:00,11.7,11.71,11.69,11.69,23100.0,10.1567,10.1653,10.148,10.148,23100.0
2009-04-17 14:30:00,11.7,11.7,11.69,11.7,13600.0,10.1567,10.1567,10.148,10.1567,13600.0
2009-04-17 14:35:00,11.7,11.72,11.69,11.7,46100.0,10.1567,10.174,10.148,10.1567,46100.0
2009-04-17 14:40:00,11.69,11.71,11.69,11.7,20500.0,10.148,10.1653,10.148,10.1567,20500.0
2009-04-17 14:45:00,11.69,11.7,11.69,11.7,10200.0,10.148,10.1567,10.148,10.1567,10200.0
2009-04-17 14:50:00,11.7,11.7,11.69,11.69,25100.0,10.1567,10.1567,10.148,10.148,25100.0
2009-04-17 14:55:00,11.69,11.69,11.66,11.67,25400.0,10.148,10.148,10.1219,10.1306,25400.0
2009-04-17 15:00:00,11.66,11.67,11.66,11.66,21900.0,10.1219,10.1306,10.1219,10.1219,21900.0
2009-04-17 15:05:00,11.67,11.68,11.66,11.67,34300.0,10.1306,10.1393,10.1219,10.1306,34300.0
2009-04-17 15:10:00,11.67,11.7,11.66,11.7,34300.0,10.1306,10.1567,10.1219,10.1567,34300.0
2009-04-17 15:15:00,11.7,11.7,11.69,11.7,18800.0,10.1567,10.1567,10.148,10.1567,18800.0
2009-04-17 15:20:00,11.7,11.73,11.69,11.73,80300.0,10.1567,10.1827,10.148,10.1827,80300.0
2009-04-17 15:25:00,11.73,11.74,11.71,11.72,58900.0,10.1827,10.1914,10.1653,10.174,58900.0
2009-04-17 15:30:00,11.71,11.72,11.68,11.69,77300.0,10.1653,10.174,10.1393,10.148,77300.0
2009-04-17 15:35:00,11.7,11.72,11.69,11.72,46300.0,10.1567,10.174,10.148,10.174,46300.0
2009-04-17 15:40:00,11.72,11.74,11.7,11.7,47900.0,10.174,10.1914,10.1567,10.1567,47900.0
2009-04-17 15:45:00,11.7,11.71,11.69,11.7,129100.0,10.1567,10.1653,10.148,10.1567,129100.0
2009-04-17 15:50:00,11.7,11.7,11.68,11.68,60600.0,10.1567,10.1567,10.1393,10.1393,60600.0
2009-04-17 15:55:00,11.69,11.69,11.66,11.67,71800.0,10.148,10.148,10.1219,10.1306,71800.0
2009-04-20 09:30:00,11.6,11.6,11.41,11.48,22500.0,10.0698,10.0698,9.9049,9.9657,22500.0
2009-04-20 09:35:00,11.46,11.48,11.43,11.43,10700.0,9.9483,9.9657,9.9223,9.9223,10700.0
2009-04-20 09:40:00,11.45,11.53,11.44,11.53,22200.0,9.9396,10.0091,9.9309,10.0091,22200.0
2009-04-20 09:45:00,11.54,11.62,11.54,11.62,27500.0,10.0178,10.0872,10.0178,10.0872,27500.0
2009-04-20 09:50:00,11.62,11.66,11.62,11.65,35000.0,10.0872,10.1219,10.0872,10.1132,35000.0
2009-04-20 09:55:00,11.65,11.65,11.59,11.59,22700.0,10.1132,10.1132,10.0612,10.0612,22700.0
2009-04-20 10:00:00,11.6,11.6,11.52,11.53,25100.0,10.0698,10.0698,10.0004,10.0091,25100.0
2009-04-20 10:05:00,11.53,11.53,11.48,11.49,16700.0,10.0091,10.0091,9.9657,9.9744,16700.0
2009-04-20 10:10:00,11.5,11.53,11.47,11.52,15400.0,9.983,10.0091,9.957,10.0004,15400.0
2009-04-20 10:15:00,11.52,11.52,11.5,11.5,13600.0,10.0004,10.0004,9.983,9.983,13600.0
2009-04-20 10:20:00,11.51,11.51,11.47,11.47,20700.0,9.9917,9.9917,9.957,9.957,20700.0
2009-04-20 10:25:00,11.47,11.48,11.47,11.47,5100.0,9.957,9.9657,9.957,9.957,5100.0
2009-04-20 10:30:00,11.47,11.48,11.45,11.47,24400.0,9.957,9.9657,9.9396,9.957,24400.0
2009-04-20 10:35:00,11.47,11.5,11.47,11.5,17400.0,9.957,9.983,9.957,9.983,17400.0
2009-04-20 10:40:00,11.5,11.5,11.47,11.47,9000.0,9.983,9.983,9.957,9.957,9000.0
2009-04-20 10:45:00,11.48,11.48,11.43,11.44,8800.0,9.9657,9.9657,9.9223,9.9309,8800.0
2009-04-20 10:50:00,11.44,11.45,11.43,11.44,6300.0,9.9309,9.9396,9.9223,9.9309,6300.0
2009-04-20 10:55:00,11.44,11.45,11.44,11.45,4600.0,9.9309,9.9396,9.9309,9.9396,4600.0
2009-04-20 11:00:00,11.45,11.45,11.44,11.44,2700.0,9.9396,9.9396,9.9309,9.9309,2700.0
2009-04-20 11:05:00,11.44,11.46,11.43,11.45,12400.0,9.9309,9.9483,9.9223,9.9396,12400.0
2009-04-20 11:10:00,11.45,11.45,11.44,11.44,2600.0,9.9396,9.9396,9.9309,9.9309,2600.0
2009-04-20 11:15:00,11.44,11.45,11.44,11.45,4400.0,9.9309,9.9396,9.9309,9.9396,4400.0
2009-04-20 11:20:00,11.45,11.47,11.44,11.45,67000.0,9.9396,9.957,9.9309,9.9396,67000.0
2009-04-20 11:25:00,11.45,11.45,11.44,11.44,3500.0,9.9396,9.9396,9.9309,9.9309,3500.0
2009-04-20 11:30:00,11.45,11.46,11.43,11.44,14200.0,9.9396,9.9483,9.9223,9.9309,14200.0
2009-04-20 11:35:00,11.44,11.44,11.43,11.44,3700.0,9.9309,9.9309,9.9223,9.9309,3700.0
2009-04-20 11:40:00,11.43,11.44,11.4,11.4,7100.0,9.9223,9.9309,9.8962,9.8962,7100.0
2009-04-20 11:45:00,11.41,11.41,11.4,11.41,2800.0,9.9049,9.9049,9.8962,9.9049,2800.0
2009-04-20 11:50:00,11.4,11.42,11.4,11.41,5000.0,9.8962,9.9136,9.8962,9.9049,5000.0
2009-04-20 11:55:00,11.42,11.42,11.38,11.38,12600.0,9.9136,9.9136,9.8789,9.8789,12600.0
2009-04-20 12:00:00,11.38,11.39,11.31,11.32,19900.0,9.8789,9.8875,9.8181,9.8268,19900.0
2009-04-20 12:05:00,11.32,11.34,11.31,11.34,12900.0,9.8268,9.8441,9.8181,9.8441,12900.0
2009-04-20 12:10:00,11.34,11.35,11.32,11.35,7200.0,9.8441,9.8528,9.8268,9.8528,7200.0
2009-04-20 12:15:00,11.35,11.35,11.34,11.35,2500.0,9.8528,9.8528,9.8441,9.8528,2500.0
2009-04-20 12:20:00,11.34,11.35,11.34,11.35,2500.0,9.8441,9.8528,9.8441,9.8528,2500.0
2009-04-20 12:25:00,11.34,11.35,11.34,11.34,3600.0,9.8441,9.8528,9.8441,9.8441,3600.0
2009-04-20 12:30:00,11.35,11.35,11.34,11.35,2400.0,9.8528,9.8528,9.8441,9.8528,2400.0
2009-04-20 12:35:00,11.35,11.36,11.34,11.34,7600.0,9.8528,9.8615,9.8441,9.8441,7600.0
2009-04-20 12:40:00,11.34,11.35,11.34,11.34,6400.0,9.8441,9.8528,9.8441,9.8441,6400.0
2009-04-20 12:45:00,11.35,11.36,11.34,11.35,28900.0,9.8528,9.8615,9.8441,9.8528,28900.0
2009-04-20 12:50:00,11.36,11.39,11.35,11.39,12800.0,9.8615,9.8875,9.8528,9.8875,12800.0
2009-04-20 12:55:00,11.39,11.41,11.38,11.4,12000.0,9.8875,9.9049,9.8789,9.8962,12000.0
2009-04-20 13:00:00,11.41,11.41,11.37,11.38,9300.0,9.9049,9.9049,9.8702,9.8789,9300.0
2009-04-20 13:05:00,11.38,11.38,11.36,11.36,6300.0,9.8789,9.8789,9.8615,9.8615,6300.0
2009-04-20 13:10:00,11.36,11.36,11.32,11.32,21200.0,9.8615,9.8615,9.8268,9.8268,21200.0
2009-04-20 13:15:00,11.33,11.33,11.32,11.32,2800.0,9.8355,9.8355,9.8268,9.8268,2800.0
2009-04-20 13:20:00,11.33,11.34,11.31,11.32,18400.0,9.8355,9.8441,9.8181,9.8268,18400.0
2009-04-20 13:25:00,11.32,11.32,11.31,11.31,7300.0,9.8268,9.8268,9.8181,9.8181,7300.0
2009-04-20 13:30:00,11.32,11.32,11.31,11.32,7100.0,9.8268,9.8268,9.8181,9.8268,7100.0
2009-04-20 13:35:00,11.32,11.32,11.31,11.31,4500.0,9.8268,9.8268,9.8181,9.8181,4500.0
2009-04-20 13:40:00,11.32,11.34,11.32,11.34,17200.0,9.8268,9.8441,9.8268,9.8441,17200.0
2009-04-20 13:45:00,11.33,11.34,11.33,11.33,4200.0,9.8355,9.8441,9.8355,9.8355,4200.0
2009-04-20 13:50:00,11.33,11.35,11.33,11.35,6000.0,9.8355,9.8528,9.8355,9.8528,6000.0
2009-04-20 13:55:00,11.36,11.36,11.35,11.36,8000.0,9.8615,9.8615,9.8528,9.8615,8000.0
2009-04-20 14:00:00,11.36,11.36,11.35,11.35,8100.0,9.8615,9.8615,9.8528,9.8528,8100.0
2009-04-20 14:05:00,11.36,11.36,11.35,11.35,2100.0,9.8615,9.8615,9.8528,9.8528,2100.0
2009-04-20 14:10:00,11.35,11.36,11.35,11.35,6600.0,9.8528,9.8615,9.8528,9.8528,6600.0
2009-04-20 14:15:00,11.36,11.37,11.35,11.37,7700.0,9.8615,9.8702,9.8528,9.8702,7700.0
2009-04-20 14:20:00,11.36,11.37,11.36,11.36,5400.0,9.8615,9.8702,9.8615,9.8615,5400.0
2009-04-20 14:25:00,11.36,11.38,11.36,11.38,9500.0,9.8615,9.8789,9.8615,9.8789,9500.0
2009-04-20 14:30:00,11.38,11.38,11.37,11.38,2900.0,9.8789,9.8789,9.8702,9.8789,2900.0
2009-04-20 14:35:00,11.38,11.38,11.37,11.37,5800.0,9.8789,9.8789,9.8702,9.8702,5800.0
2009-04-20 14:40:00,11.38,11.38,11.37,11.38,10500.0,9.8789,9.8789,9.8702,9.8789,10500.0
2009-04-20 14:45:00,11.38,11.38,11.37,11.37,7300.0,9.8789,9.8789,9.8702,9.8702,7300.0
2009-04-20 14:50:00,11.38,11.38,11.37,11.37,12700.0,9.8789,9.8789,9.8702,9.8702,12700.0
2009-04-20 14:55:00,11.37,11.38,11.37,11.37,7900.0,9.8702,9.8789,9.8702,9.8702,7900.0
2009-04-20 15:00:00,11.37,11.39,11.37,11.39,26500.0,9.8702,9.8875,9.8702,9.8875,26500.0
2009-04-20 15:05:00,11.39,11.41,11.38,11.41,25900.0,9.8875,9.9049,9.8789,9.9049,25900.0
2009-04-20 15:10:00,11.41,11.42,11.41,11.42,7300.0,9.9049,9.9136,9.9049,9.9136,7300.0
2009-04-20 15:15:00,11.41,11.42,11.39,11.39,23400.0,9.9049,9.9136,9.8875,9.8875,23400.0
2009-04-20 15:20:00,11.4,11.41,11.39,11.4,36100.0,9.8962,9.9049,9.8875,9.8962,36100.0
2009-04-20 15:25:00,11.41,11.41,11.4,11.41,16900.0,9.9049,9.9049,9.8962,9.9049,16900.0
2009-04-20 15:30:00,11.41,11.46,11.4,11.45,37500.0,9.9049,9.9483,9.8962,9.9396,37500.0
2009-04-20 15:35:00,11.45,11.46,11.41,11.41,37600.0,9.9396,9.9483,9.9049,9.9049,37600.0
2009-04-20 15:40:00,11.41,11.43,11.4,11.43,68100.0,9.9049,9.9223,9.8962,9.9223,68100.0
2009-04-20 15:45:00,11.42,11.43,11.42,11.43,25400.0,9.9136,9.9223,9.9136,9.9223,25400.0
2009-04-20 15:50:00,11.42,11.43,11.38,11.38,75500.0,9.9136,9.9223,9.8789,9.8789,75500.0
2009-04-20 15:55:00,11.38,11.4,11.38,11.39,82500.0,9.8789,9.8962,9.8789,9.8875,82500.0
2009-04-21 09:30:00,11.24,11.46,11.24,11.46,6000.0,9.7573,9.9483,9.7573,9.9483,6000.0
2009-04-21 09:35:00,11.43,11.5,11.34,11.5,35200.0,9.9223,9.983,9.8441,9.983,35200.0
2009-04-21 09:40:00,11.51,11.51,11.44,11.47,20400.0,9.9917,9.9917,9.9309,9.957,20400.0
2009-04-21 09:45:00,11.47,11.48,11.42,11.43,12700.0,9.957,9.9657,9.9136,9.9223,12700.0
2009-04-21 09:50:00,11.43,11.44,11.42,11.42,6200.0,9.9223,9.9309,9.9136,9.9136,6200.0
2009-04-21 09:55:00,11.42,11.44,11.38,11.38,12600.0,9.9136,9.9309,9.8789,9.8789,12600.0
2009-04-21 10:00:00,11.39,11.41,11.32,11.37,28100.0,9.8875,9.9049,9.8268,9.8702,28100.0
2009-04-21 10:05:00,11.36,11.37,11.34,11.36,9800.0,9.8615,9.8702,9.8441,9.8615,9800.0
2009-04-21 10:10:00,11.37,11.39,11.35,11.35,16900.0,9.8702,9.8875,9.8528,9.8528,16900.0
2009-04-21 10:15:00,11.35,11.37,11.35,11.35,12900.0,9.8528,9.8702,9.8528,9.8528,12900.0
2009-04-21 10:20:00,11.35,11.35,11.29,11.29,21000.0,9.8528,9.8528,9.8007,9.8007,21000.0
2009-04-21 10:25:00,11.3,11.3,11.27,11.27,18100.0,9.8094,9.8094,9.7834,9.7834,18100.0
2009-04-21 10:30:00,11.27,11.28,11.26,11.27,18300.0,9.7834,9.7921,9.7747,9.7834,18300.0
2009-04-21 10:35:00,11.28,11.3,11.27,11.27,17100.0,9.7921,9.8094,9.7834,9.7834,17100.0
2009-04-21 10:40:00,11.27,11.29,11.27,11.29,10000.0,9.7834,9.8007,9.7834,9.8007,10000.0
2009-04-21 10:45:00,11.28,11.31,11.28,11.3,8100.0,9.7921,9.8181,9.7921,9.8094,8100.0
2009-04-21 10:50:00,11.31,11.32,11.3,11.31,9900.0,9.8181,9.8268,9.8094,9.8181,9900.0
2009-04-21 10:55:00,11.31,11.34,11.31,11.34,9500.0,9.8181,9.8441,9.8181,9.8441,9500.0
2009-04-21 11:00:00,11.33,11.37,11.33,11.35,11200.0,9.8355,9.8702,9.8355,9.8528,11200.0
2009-04-21 11:05:00,11.36,11.37,11.35,11.36,6900.0,9.8615,9.8702,9.8528,9.8615,6900.0
2009-04-21 11:10:00,11.36,11.38,11.36,11.38,4800.0,9.8615,9.8789,9.8615,9.8789,4800.0
2009-04-21 11:15:00,11.38,11.43,11.38,11.4,75000.0,9.8789,9.9223,9.8789,9.8962,75000.0
2009-04-21 11:20:00,11.4,11.48,11.4,11.48,34000.0,9.8962,9.9657,9.8962,9.9657,34000.0
2009-04-21 11:25:00,11.48,11.48,11.46,11.47,4800.0,9.9657,9.9657,9.9483,9.957,4800.0
2009-04-21 11:30:00,11.47,11.48,11.46,11.47,11100.0,9.957,9.9657,9.9483,9.957,11100.0
2009-04-21 11:35:00,11.48,11.48,11.43,11.44,42200.0,9.9657,9.9657,9.9223,9.9309,42200.0
2009-04-21 11:40:00,11.45,11.46,11.44,11.45,16800.0,9.9396,9.9483,9.9309,9.9396,16800.0
2009-04-21 11:45:00,11.46,11.49,11.45,11.48,14800.0,9.9483,9.9744,9.9396,9.9657,14800.0
2009-04-21 11:50:00,11.48,11.51,11.48,11.51,17700.0,9.9657,9.9917,9.9657,9.9917,17700.0
2009-04-21 11:55:00,11.51,11.54,11.5,11.54,9100.0,9.9917,10.0178,9.983,10.0178,9100.0
2009-04-21 12:00:00,11.54,11.56,11.53,11.55,20800.0,10.0178,10.0351,10.0091,10.0264,20800.0
2009-04-21 12:05:00,11.56,11.58,11.55,11.57,38400.0,10.0351,10.0525,10.0264,10.0438,38400.0
2009-04-21 12:10:00,11.57,11.58,11.54,11.55,32400.0,10.0438,10.0525,10.0178,10.0264,32400.0
2009-04-21 12:15:00,11.55,11.56,11.54,11.54,6100.0,10.0264,10.0351,10.0178,10.0178,6100.0
2009-04-21 12:20:00,11.55,11.55,11.54,11.55,3900.0,10.0264,10.0264,10.0178,10.0264,3900.0
2009-04-21 12:25:00,11.55,11.55,11.54,11.55,3100.0,10.0264,10.0264,10.0178,10.0264,3100.0
2009-04-21 12:30:00,11.55,11.55,11.54,11.54,7600.0,10.0264,10.0264,10.0178,10.0178,7600.0
2009-04-21 12:35:00,11.55,11.55,11.51,11.52,20600.0,10.0264,10.0264,9.9917,10.0004,20600.0
2009-04-21 12:40:00,11.51,11.52,11.49,11.49,24200.0,9.9917,10.0004,9.9744,9.9744,24200.0
2009-04-21 12:45:00,11.49,11.5,11.47,11.47,36500.0,9.9744,9.983,9.957,9.957,36500.0
2009-04-21 12:50:00,11.47,11.48,11.46,11.47,14700.0,9.957,9.9657,9.9483,9.957,14700.0
2009-04-21 12:55:00,11.47,11.48,11.46,11.48,20500.0,9.957,9.9657,9.9483,9.9657,20500.0
2009-04-21 13:00:00,11.47,11.48,11.45,11.45,45300.0,9.957,9.9657,9.9396,9.9396,45300.0
2009-04-21 13:05:00,11.45,11.46,11.45,11.46,10400.0,9.9396,9.9483,9.9396,9.9483,10400.0
2009-04-21 13:10:00,11.45,11.46,11.44,11.44,14900.0,9.9396,9.9483,9.9309,9.9309,14900.0
2009-04-21 13:15:00,11.44,11.45,11.42,11.43,20000.0,9.9309,9.9396,9.9136,9.9223,20000.0
2009-04-21 13:20:00,11.43,11.49,11.42,11.48,42400.0,9.9223,9.9744,9.9136,9.9657,42400.0
2009-04-21 13:25:00,11.48,11.48,11.46,11.47,19500.0,9.9657,9.9657,9.9483,9.957,19500.0
2009-04-21 13:30:00,11.47,11.48,11.46,11.46,31300.0,9.957,9.9657,9.9483,9.9483,31300.0
2009-04-21 13:35:00,11.46,11.47,11.45,11.45,59500.0,9.9483,9.957,9.9396,9.9396,59500.0
2009-04-21 13:40:00,11.45,11.49,11.45,11.45,63800.0,9.9396,9.9744,9.9396,9.9396,63800.0
2009-04-21 13:45:00,11.45,11.46,11.44,11.45,20700.0,9.9396,9.9483,9.9309,9.9396,20700.0
2009-04-21 13:50:00,11.45,11.47,11.45,11.46,43200.0,9.9396,9.957,9.9396,9.9483,43200.0
2009-04-21 13:55:00,11.46,11.47,11.44,11.45,32900.0,9.9483,9.957,9.9309,9.9396,32900.0
2009-04-21 14:00:00,11.45,11.51,11.43,11.44,71300.0,9.9396,9.9917,9.9223,9.9309,71300.0
2009-04-21 14:05:00,11.43,11.44,11.42,11.42,10500.0,9.9223,9.9309,9.9136,9.9136,10500.0
2009-04-21 14:10:00,11.43,11.43,11.4,11.41,41300.0,9.9223,9.9223,9.8962,9.9049,41300.0
2009-04-21 14:15:00,11.41,11.43,11.4,11.42,12500.0,9.9049,9.9223,9.8962,9.9136,12500.0
2009-04-21 14:20:00,11.43,11.43,11.42,11.42,3100.0,9.9223,9.9223,9.9136,9.9136,3100.0
2009-04-21 14:25:00,11.42,11.45,11.42,11.45,25400.0,9.9136,9.9396,9.9136,9.9396,25400.0
2009-04-21 14:30:00,11.45,11.45,11.44,11.45,25200.0,9.9396,9.9396,9.9309,9.9396,25200.0
2009-04-21 14:35:00,11.45,11.45,11.44,11.44,16900.0,9.9396,9.9396,9.9309,9.9309,16900.0
2009-04-21 14:40:00,11.44,11.45,11.43,11.43,13100.0,9.9309,9.9396,9.9223,9.9223,13100.0
2009-04-21 14:45:00,11.44,11.44,11.43,11.43,3200.0,9.9309,9.9309,9.9223,9.9223,3200.0
2009-04-21 14:50:00,11.43,11.45,11.43,11.45,16700.0,9.9223,9.9396,9.9223,9.9396,16700.0
2009-04-21 14:55:00,11.45,11.45,11.43,11.44,37100.0,9.9396,9.9396,9.9223,9.9309,37100.0
2009-04-21 15:00:00,11.45,11.48,11.44,11.48,17900.0,9.9396,9.9657,9.9309,9.9657,17900.0
2009-04-21 15:05:00,11.48,11.52,11.47,11.52,58900.0,9.9657,10.0004,9.957,10.0004,58900.0
2009-04-21 15:10:00,11.51,11.53,11.48,11.49,44300.0,9.9917,10.0091,9.9657,9.9744,44300.0
2009-04-21 15:15:00,11.49,11.5,11.48,11.5,25300.0,9.9744,9.983,9.9657,9.983,25300.0
2009-04-21 15:20:00,11.49,11.5,11.46,11.47,40900.0,9.9744,9.983,9.9483,9.957,40900.0
2009-04-21 15:25:00,11.47,11.47,11.44,11.47,80600.0,9.957,9.957,9.9309,9.957,80600.0
2009-04-21 15:30:00,11.46,11.49,11.46,11.47,47200.0,9.9483,9.9744,9.9483,9.957,47200.0
2009-04-21 15:35:00,11.47,11.47,11.44,11.47,40500.0,9.957,9.957,9.9309,9.957,40500.0
2009-04-21 15:40:00,11.47,11.48,11.44,11.47,42800.0,9.957,9.9657,9.9309,9.957,42800.0
2009-04-21 15:45:00,11.47,11.47,11.45,11.46,36500.0,9.957,9.957,9.9396,9.9483,36500.0
2009-04-21 15:50:00,11.46,11.48,11.45,11.47,38100.0,9.9483,9.9657,9.9396,9.957,38100.0
2009-04-21 15:55:00,11.48,11.48,11.46,11.47,102400.0,9.9657,9.9657,9.9483,9.957,102400.0
2009-04-22 09:30:00,11.32,11.45,11.2,11.22,28900.0,9.8268,9.9396,9.7226,9.74,28900.0
2009-04-22 09:35:00,11.22,11.34,11.2,11.32,27600.0,9.74,9.8441,9.7226,9.8268,27600.0
2009-04-22 09:40:00,11.29,11.3,11.23,11.23,10000.0,9.8007,9.8094,9.7486,9.7486,10000.0
2009-04-22 09:45:00,11.22,11.26,11.17,11.24,23700.0,9.74,9.7747,9.6966,9.7573,23700.0
2009-04-22 09:50:00,11.24,11.25,11.23,11.24,34800.0,9.7573,9.766,9.7486,9.7573,34800.0
2009-04-22 09:55:00,11.24,11.31,11.24,11.28,13900.0,9.7573,9.8181,9.7573,9.7921,13900.0
2009-04-22 10:00:00,11.29,11.34,11.28,11.28,22600.0,9.8007,9.8441,9.7921,9.7921,22600.0
2009-04-22 10:05:00,11.29,11.32,11.29,11.31,17900.0,9.8007,9.8268,9.8007,9.8181,17900.0
2009-04-22 10:10:00,11.3,11.3,11.27,11.28,35600.0,9.8094,9.8094,9.7834,9.7921,35600.0
2009-04-22 10:15:00,11.28,11.31,11.28,11.28,15800.0,9.7921,9.8181,9.7921,9.7921,15800.0
2009-04-22 10:20:00,11.29,11.33,11.28,11.32,51900.0,9.8007,9.8355,9.7921,9.8268,51900.0
2009-04-22 10:25:00,11.33,11.33,11.32,11.32,12200.0,9.8355,9.8355,9.8268,9.8268,12200.0
2009-04-22 10:30:00,11.32,11.32,11.27,11.3,34300.0,9.8268,9.8268,9.7834,9.8094,34300.0
2009-04-22 10:35:00,11.3,11.33,11.3,11.33,10500.0,9.8094,9.8355,9.8094,9.8355,10500.0
2009-04-22 10:40:00,11.33,11.33,11.32,11.33,4100.0,9.8355,9.8355,9.8268,9.8355,4100.0
2009-04-22 10:45:00,11.33,11.33,11.32,11.33,18500.0,9.8355,9.8355,9.8268,9.8355,18500.0
2009-04-22 10:50:00,11.33,11.38,11.32,11.38,15600.0,9.8355,9.8789,9.8268,9.8789,15600.0
2009-04-22 10:55:00,11.37,11.4,11.37,11.4,11400.0,9.8702,9.8962,9.8702,9.8962,11400.0
2009-04-22 11:00:00,11.4,11.4,11.39,11.4,11300.0,9.8962,9.8962,9.8875,9.8962,11300.0
2009-04-22 11:05:00,11.4,11.4,11.39,11.4,6400.0,9.8962,9.8962,9.8875,9.8962,6400.0
2009-04-22 11:10:00,11.4,11.44,11.39,11.43,17400.0,9.8962,9.9309,9.8875,9.9223,17400.0
2009-04-22 11:15:00,11.44,11.48,11.43,11.44,26900.0,9.9309,9.9657,9.9223,9.9309,26900.0
2009-04-22 11:20:00,11.44,11.46,11.41,11.45,17100.0,9.9309,9.9483,9.9049,9.9396,17100.0
2009-04-22 11:25:00,11.46,11.47,11.43,11.44,16400.0,9.9483,9.957,9.9223,9.9309,16400.0
2009-04-22 11:30:00,11.44,11.45,11.42,11.42,28900.0,9.9309,9.9396,9.9136,9.9136,28900.0
2009-04-22 11:35:00,11.41,11.42,11.4,11.4,6700.0,9.9049,9.9136,9.8962,9.8962,6700.0
2009-04-22 11:40:00,11.41,11.43,11.39,11.4,26000.0,9.9049,9.9223,9.8875,9.8962,26000.0
2009-04-22 11:45:00,11.39,11.4,11.39,11.4,11100.0,9.8875,9.8962,9.8875,9.8962,11100.0
2009-04-22 11:50:00,11.39,11.4,11.39,11.4,3200.0,9.8875,9.8962,9.8875,9.8962,3200.0
2009-04-22 11:55:00,11.4,11.4,11.39,11.4,7500.0,9.8962,9.8962,9.8875,9.8962,7500.0
2009-04-22 12:00:00,11.39,11.4,11.39,11.39,9100.0,9.8875,9.8962,9.8875,9.8875,9100.0
2009-04-22 12:05:00,11.4,11.4,11.39,11.4,2400.0,9.8962,9.8962,9.8875,9.8962,2400.0
2009-04-22 12:10:00,11.4,11.4,11.39,11.4,2800.0,9.8962,9.8962,9.8875,9.8962,2800.0
2009-04-22 12:15:00,11.39,11.4,11.39,11.39,2300.0,9.8875,9.8962,9.8875,9.8875,2300.0
2009-04-22 12:20:00,11.39,11.4,11.36,11.36,18100.0,9.8875,9.8962,9.8615,9.8615,18100.0
2009-04-22 12:25:00,11.36,11.36,11.34,11.35,23200.0,9.8615,9.8615,9.8441,9.8528,23200.0
2009-04-22 12:30:00,11.34,11.35,11.34,11.35,7600.0,9.8441,9.8528,9.8441,9.8528,7600.0
2009-04-22 12:35:00,11.34,11.34,11.33,11.33,9500.0,9.8441,9.8441,9.8355,9.8355,9500.0
2009-04-22 12:40:00,11.34,11.34,11.3,11.3,24200.0,9.8441,9.8441,9.8094,9.8094,24200.0
2009-04-22 12:45:00,11.3,11.3,11.25,11.29,52100.0,9.8094,9.8094,9.766,9.8007,52100.0
2009-04-22 12:50:00,11.28,11.28,11.25,11.26,22900.0,9.7921,9.7921,9.766,9.7747,22900.0
2009-04-22 12:55:00,11.26,11.27,11.25,11.27,11900.0,9.7747,9.7834,9.766,9.7834,11900.0
2009-04-22 13:00:00,11.26,11.27,11.26,11.26,4000.0,9.7747,9.7834,9.7747,9.7747,4000.0
2009-04-22 13:05:00,11.26,11.27,11.26,11.26,3600.0,9.7747,9.7834,9.7747,9.7747,3600.0
2009-04-22 13:10:00,11.26,11.27,11.24,11.24,23300.0,9.7747,9.7834,9.7573,9.7573,23300.0
2009-04-22 13:15:00,11.25,11.27,11.24,11.26,10800.0,9.766,9.7834,9.7573,9.7747,10800.0
2009-04-22 13:20:00,11.27,11.27,11.26,11.26,4600.0,9.7834,9.7834,9.7747,9.7747,4600.0
2009-04-22 13:25:00,11.27,11.29,11.27,11.28,9800.0,9.7834,9.8007,9.7834,9.7921,9800.0
2009-04-22 13:30:00,11.28,11.3,11.28,11.3,8300.0,9.7921,9.8094,9.7921,9.8094,8300.0
2009-04-22 13:35:00,11.29,11.3,11.29,11.3,6100.0,9.8007,9.8094,9.8007,9.8094,6100.0
2009-04-22 13:40:00,11.3,11.3,11.27,11.28,30500.0,9.8094,9.8094,9.7834,9.7921,30500.0
2009-04-22 13:45:00,11.27,11.29,11.26,11.29,12700.0,9.7834,9.8007,9.7747,9.8007,12700.0
2009-04-22 13:50:00,11.29,11.29,11.28,11.29,6600.0,9.8007,9.8007,9.7921,9.8007,6600.0
2009-04-22 13:55:00,11.28,11.29,11.24,11.24,19000.0,9.7921,9.8007,9.7573,9.7573,19000.0
2009-04-22 14:00:00,11.25,11.29,11.25,11.27,19600.0,9.766,9.8007,9.766,9.7834,19600.0
2009-04-22 14:05:00,11.27,11.3,11.27,11.3,7300.0,9.7834,9.8094,9.7834,9.8094,7300.0
2009-04-22 14:10:00,11.3,11.3,11.29,11.3,15000.0,9.8094,9.8094,9.8007,9.8094,15000.0
2009-04-22 14:15:00,11.29,11.3,11.29,11.29,34500.0,9.8007,9.8094,9.8007,9.8007,34500.0
2009-04-22 14:20:00,11.3,11.3,11.29,11.29,8600.0,9.8094,9.8094,9.8007,9.8007,8600.0
2009-04-22 14:25:00,11.3,11.3,11.29,11.3,7100.0,9.8094,9.8094,9.8007,9.8094,7100.0
2009-04-22 14:30:00,11.3,11.35,11.3,11.35,58700.0,9.8094,9.8528,9.8094,9.8528,58700.0
2009-04-22 14:35:00,11.35,11.35,11.34,11.34,7400.0,9.8528,9.8528,9.8441,9.8441,7400.0
2009-04-22 14:40:00,11.35,11.37,11.34,11.35,35500.0,9.8528,9.8702,9.8441,9.8528,35500.0
2009-04-22 14:45:00,11.35,11.35,11.34,11.35,13100.0,9.8528,9.8528,9.8441,9.8528,13100.0
2009-04-22 14:50:00,11.35,11.35,11.34,11.35,13000.0,9.8528,9.8528,9.8441,9.8528,13000.0
2009-04-22 14:55:00,11.35,11.35,11.29,11.29,25800.0,9.8528,9.8528,9.8007,9.8007,25800.0
2009-04-22 15:00:00,11.29,11.3,11.26,11.3,29400.0,9.8007,9.8094,9.7747,9.8094,29400.0
2009-04-22 15:05:00,11.3,11.31,11.28,11.28,41800.0,9.8094,9.8181,9.7921,9.7921,41800.0
2009-04-22 15:10:00,11.29,11.3,11.27,11.3,104200.0,9.8007,9.8094,9.7834,9.8094,104200.0
2009-04-22 15:15:00,11.3,11.31,11.25,11.26,42400.0,9.8094,9.8181,9.766,9.7747,42400.0
2009-04-22 15:20:00,11.26,11.3,11.26,11.29,41400.0,9.7747,9.8094,9.7747,9.8007,41400.0
2009-04-22 15:25:00,11.28,11.3,11.24,11.27,79100.0,9.7921,9.8094,9.7573,9.7834,79100.0
2009-04-22 15:30:00,11.28,11.29,11.24,11.24,100900.0,9.7921,9.8007,9.7573,9.7573,100900.0
2009-04-22 15:35:00,11.25,11.26,11.17,11.2,101700.0,9.766,9.7747,9.6966,9.7226,101700.0
2009-04-22 15:40:00,11.2,11.24,11.19,11.22,59900.0,9.7226,9.7573,9.7139,9.74,59900.0
2009-04-22 15:45:00,11.22,11.22,11.17,11.19,53000.0,9.74,9.74,9.6966,9.7139,53000.0
2009-04-22 15:50:00,11.19,11.21,11.17,11.17,45800.0,9.7139,9.7313,9.6966,9.6966,45800.0
2009-04-22 15:55:00,11.18,11.18,11.13,11.13,111800.0,9.7052,9.7052,9.6618,9.6618,111800.0
2009-04-23 09:30:00,11.09,11.16,11.09,11.11,23700.0,9.6271,9.6879,9.6271,9.6445,23700.0
2009-04-23 09:35:00,11.11,11.13,11.07,11.12,15300.0,9.6445,9.6618,9.6098,9.6532,15300.0
2009-04-23 09:40:00,11.11,11.16,11.08,11.1,16000.0,9.6445,9.6879,9.6184,9.6358,16000.0
2009-04-23 09:45:00,11.08,11.08,11.04,11.04,16100.0,9.6184,9.6184,9.5837,9.5837,16100.0
2009-04-23 09:50:00,11.04,11.05,11.02,11.04,21600.0,9.5837,9.5924,9.5664,9.5837,21600.0
2009-04-23 09:55:00,11.03,11.03,11.0,11.02,29200.0,9.575,9.575,9.549,9.5664,29200.0
2009-04-23 10:00:00,11.02,11.02,10.95,10.99,38900.0,9.5664,9.5664,9.5056,9.5403,38900.0
2009-04-23 10:05:00,11.0,11.03,10.98,11.03,20100.0,9.549,9.575,9.5316,9.575,20100.0
2009-04-23 10:10:00,11.02,11.04,11.02,11.02,16500.0,9.5664,9.5837,9.5664,9.5664,16500.0
2009-04-23 10:15:00,11.03,11.1,11.03,11.1,26100.0,9.575,9.6358,9.575,9.6358,26100.0
2009-04-23 10:20:00,11.1,11.16,11.08,11.16,66400.0,9.6358,9.6879,9.6184,9.6879,66400.0
2009-04-23 10:25:00,11.16,11.18,11.13,11.13,19700.0,9.6879,9.7052,9.6618,9.6618,19700.0
2009-04-23 10:30:00,11.13,11.13,11.09,11.09,12100.0,9.6618,9.6618,9.6271,9.6271,12100.0
2009-04-23 10:35:00,11.1,11.15,11.09,11.14,38500.0,9.6358,9.6792,9.6271,9.6705,38500.0
2009-04-23 10:40:00,11.14,11.14,11.1,11.11,11300.0,9.6705,9.6705,9.6358,9.6445,11300.0
2009-04-23 10:45:00,11.1,11.12,11.09,11.11,13400.0,9.6358,9.6532,9.6271,9.6445,13400.0
2009-04-23 10:50:00,11.11,11.11,11.1,11.11,8700.0,9.6445,9.6445,9.6358,9.6445,8700.0
2009-04-23 10:55:00,11.11,11.11,11.08,11.08,20000.0,9.6445,9.6445,9.6184,9.6184,20000.0
2009-04-23 11:00:00,11.09,11.1,11.08,11.1,15100.0,9.6271,9.6358,9.6184,9.6358,15100.0
2009-04-23 11:05:00,11.1,11.1,11.09,11.1,14900.0,9.6358,9.6358,9.6271,9.6358,14900.0
2009-04-23 11:10:00,11.1,11.1,11.04,11.05,46400.0,9.6358,9.6358,9.5837,9.5924,46400.0
2009-04-23 11:15:00,11.04,11.09,11.04,11.08,15000.0,9.5837,9.6271,9.5837,9.6184,15000.0
2009-04-23 11:20:00,11.07,11.09,11.07,11.08,9400.0,9.6098,9.6271,9.6098,9.6184,9400.0
2009-04-23 11:25:00,11.09,11.09,11.08,11.08,17600.0,9.6271,9.6271,9.6184,9.6184,17600.0
2009-04-23 11:30:00,11.08,11.09,11.06,11.08,19900.0,9.6184,9.6271,9.6011,9.6184,19900.0
2009-04-23 11:35:00,11.09,11.1,11.09,11.09,6500.0,9.6271,9.6358,9.6271,9.6271,6500.0
2009-04-23 11:40:00,11.09,11.09,11.08,11.09,9600.0,9.6271,9.6271,9.6184,9.6271,9600.0
2009-04-23 11:45:00,11.08,11.09,11.06,11.09,12700.0,9.6184,9.6271,9.6011,9.6271,12700.0
2009-04-23 11:50:00,11.09,11.1,11.09,11.09,14200.0,9.6271,9.6358,9.6271,9.6271,14200.0
2009-04-23 11:55:00,11.1,11.1,11.07,11.08,16400.0,9.6358,9.6358,9.6098,9.6184,16400.0
2009-04-23 12:00:00,11.07,11.08,11.06,11.06,6800.0,9.6098,9.6184,9.6011,9.6011,6800.0
2009-04-23 12:05:00,11.06,11.07,11.05,11.06,26600.0,9.6011,9.6098,9.5924,9.6011,26600.0
2009-04-23 12:10:00,11.07,11.1,11.07,11.09,11500.0,9.6098,9.6358,9.6098,9.6271,11500.0
2009-04-23 12:15:00,11.1,11.1,11.09,11.1,28100.0,9.6358,9.6358,9.6271,9.6358,28100.0
2009-04-23 12:20:00,11.1,11.1,11.09,11.1,6000.0,9.6358,9.6358,9.6271,9.6358,6000.0
2009-04-23 12:25:00,11.09,11.1,11.09,11.1,5900.0,9.6271,9.6358,9.6271,9.6358,5900.0
2009-04-23 12:30:00,11.1,11.1,11.07,11.07,12200.0,9.6358,9.6358,9.6098,9.6098,12200.0
2009-04-23 12:35:00,11.07,11.09,11.07,11.09,7900.0,9.6098,9.6271,9.6098,9.6271,7900.0
2009-04-23 12:40:00,11.08,11.12,11.08,11.09,29000.0,9.6184,9.6532,9.6184,9.6271,29000.0
2009-04-23 12:45:00,11.09,11.09,11.08,11.09,4700.0,9.6271,9.6271,9.6184,9.6271,4700.0
2009-04-23 12:50:00,11.09,11.1,11.08,11.09,16900.0,9.6271,9.6358,9.6184,9.6271,16900.0
2009-04-23 12:55:00,11.09,11.11,11.05,11.08,40300.0,9.6271,9.6445,9.5924,9.6184,40300.0
2009-04-23 13:00:00,11.08,11.11,11.08,11.1,7800.0,9.6184,9.6445,9.6184,9.6358,7800.0
2009-04-23 13:05:00,11.11,11.12,11.1,11.11,9400.0,9.6445,9.6532,9.6358,9.6445,9400.0
2009-04-23 13:10:00,11.11,11.11,11.08,11.09,17400.0,9.6445,9.6445,9.6184,9.6271,17400.0
2009-04-23 13:15:00,11.09,11.11,11.09,11.11,10100.0,9.6271,9.6445,9.6271,9.6445,10100.0
2009-04-23 13:20:00,11.11,11.12,11.1,11.11,9600.0,9.6445,9.6532,9.6358,9.6445,9600.0
2009-04-23 13:25:00,11.11,11.11,11.1,11.11,14500.0,9.6445,9.6445,9.6358,9.6445,14500.0
2009-04-23 13:30:00,11.11,11.11,11.09,11.1,9100.0,9.6445,9.6445,9.6271,9.6358,9100.0
2009-04-23 13:35:00,11.09,11.11,11.09,11.1,10700.0,9.6271,9.6445,9.6271,9.6358,10700.0
2009-04-23 13:40:00,11.1,11.11,11.09,11.09,11100.0,9.6358,9.6445,9.6271,9.6271,11100.0
2009-04-23 13:45:00,11.09,11.1,11.06,11.07,16100.0,9.6271,9.6358,9.6011,9.6098,16100.0
2009-04-23 13:50:00,11.07,11.09,11.05,11.09,23600.0,9.6098,9.6271,9.5924,9.6271,23600.0
2009-04-23 13:55:00,11.08,11.11,11.08,11.1,6400.0,9.6184,9.6445,9.6184,9.6358,6400.0
2009-04-23 14:00:00,11.1,11.1,11.05,11.08,22300.0,9.6358,9.6358,9.5924,9.6184,22300.0
2009-04-23 14:05:00,11.09,11.09,11.08,11.08,9900.0,9.6271,9.6271,9.6184,9.6184,9900.0
2009-04-23 14:10:00,11.07,11.07,11.05,11.05,5500.0,9.6098,9.6098,9.5924,9.5924,5500.0
2009-04-23 14:15:00,11.05,11.1,11.05,11.1,11600.0,9.5924,9.6358,9.5924,9.6358,11600.0
2009-04-23 14:20:00,11.1,11.1,11.09,11.1,3800.0,9.6358,9.6358,9.6271,9.6358,3800.0
2009-04-23 14:25:00,11.09,11.1,11.08,11.1,26200.0,9.6271,9.6358,9.6184,9.6358,26200.0
2009-04-23 14:30:00,11.1,11.1,11.09,11.09,4400.0,9.6358,9.6358,9.6271,9.6271,4400.0
2009-04-23 14:35:00,11.1,11.14,11.1,11.14,26100.0,9.6358,9.6705,9.6358,9.6705,26100.0
2009-04-23 14:40:00,11.15,11.15,11.13,11.13,17500.0,9.6792,9.6792,9.6618,9.6618,17500.0
2009-04-23 14:45:00,11.13,11.14,11.13,11.13,17300.0,9.6618,9.6705,9.6618,9.6618,17300.0
2009-04-23 14:50:00,11.12,11.12,11.1,11.12,36600.0,9.6532,9.6532,9.6358,9.6532,36600.0
2009-04-23 14:55:00,11.12,11.12,11.07,11.08,24400.0,9.6532,9.6532,9.6098,9.6184,24400.0
2009-04-23 15:00:00,11.08,11.08,11.06,11.07,21500.0,9.6184,9.6184,9.6011,9.6098,21500.0
2009-04-23 15:05:00,11.07,11.09,11.06,11.08,29800.0,9.6098,9.6271,9.6011,9.6184,29800.0
2009-04-23 15:10:00,11.08,11.08,11.02,11.05,25400.0,9.6184,9.6184,9.5664,9.5924,25400.0
2009-04-23 15:15:00,11.05,11.07,11.03,11.03,22600.0,9.5924,9.6098,9.575,9.575,22600.0
2009-04-23 15:20:00,11.03,11.07,11.01,11.06,34600.0,9.575,9.6098,9.5577,9.6011,34600.0
2009-04-23 15:25:00,11.06,11.07,11.05,11.05,14400.0,9.6011,9.6098,9.5924,9.5924,14400.0
2009-04-23 15:30:00,11.06,11.09,11.02,11.06,41900.0,9.6011,9.6271,9.5664,9.6011,41900.0
2009-04-23 15:35:00,11.06,11.07,11.01,11.04,59700.0,9.6011,9.6098,9.5577,9.5837,59700.0
2009-04-23 15:40:00,11.04,11.1,11.03,11.09,36400.0,9.5837,9.6358,9.575,9.6271,36400.0
2009-04-23 15:45:00,11.08,11.1,11.07,11.08,43300.0,9.6184,9.6358,9.6098,9.6184,43300.0
2009-04-23 15:50:00,11.08,11.1,11.08,11.1,75300.0,9.6184,9.6358,9.6184,9.6358,75300.0
2009-04-23 15:55:00,11.1,11.1,11.09,11.1,62800.0,9.6358,9.6358,9.6271,9.6358,62800.0
2009-04-24 09:30:00,11.18,11.18,10.96,11.05,40100.0,9.7052,9.7052,9.5143,9.5924,40100.0
2009-04-24 09:35:00,11.07,11.09,11.03,11.05,17800.0,9.6098,9.6271,9.575,9.5924,17800.0
2009-04-24 09:40:00,11.05,11.16,11.03,11.12,31600.0,9.5924,9.6879,9.575,9.6532,31600.0
2009-04-24 09:45:00,11.12,11.12,11.06,11.06,19300.0,9.6532,9.6532,9.6011,9.6011,19300.0
2009-04-24 09:50:00,11.06,11.1,11.03,11.03,20800.0,9.6011,9.6358,9.575,9.575,20800.0
2009-04-24 09:55:00,11.02,11.08,10.99,11.08,25000.0,9.5664,9.6184,9.5403,9.6184,25000.0
2009-04-24 10:00:00,11.1,11.1,11.06,11.1,32600.0,9.6358,9.6358,9.6011,9.6358,32600.0
2009-04-24 10:05:00,11.1,11.1,11.08,11.08,47500.0,9.6358,9.6358,9.6184,9.6184,47500.0
2009-04-24 10:10:00,11.08,11.1,11.07,11.09,35300.0,9.6184,9.6358,9.6098,9.6271,35300.0
2009-04-24 10:15:00,11.09,11.12,11.09,11.11,34700.0,9.6271,9.6532,9.6271,9.6445,34700.0
2009-04-24 10:20:00,11.1,11.11,11.09,11.1,31800.0,9.6358,9.6445,9.6271,9.6358,31800.0
2009-04-24 10:25:00,11.11,11.11,11.07,11.1,15800.0,9.6445,9.6445,9.6098,9.6358,15800.0
2009-04-24 10:30:00,11.09,11.1,11.07,11.08,18300.0,9.6271,9.6358,9.6098,9.6184,18300.0
2009-04-24 10:35:00,11.09,11.1,11.08,11.08,17000.0,9.6271,9.6358,9.6184,9.6184,17000.0
2009-04-24 10:40:00,11.08,11.09,11.07,11.08,11100.0,9.6184,9.6271,9.6098,9.6184,11100.0
2009-04-24 10:45:00,11.08,11.1,11.06,11.1,16000.0,9.6184,9.6358,9.6011,9.6358,16000.0
2009-04-24 10:50:00,11.1,11.1,11.08,11.08,12200.0,9.6358,9.6358,9.6184,9.6184,12200.0
2009-04-24 10:55:00,11.08,11.09,11.08,11.09,11200.0,9.6184,9.6271,9.6184,9.6271,11200.0
2009-04-24 11:00:00,11.09,11.09,11.08,11.08,20600.0,9.6271,9.6271,9.6184,9.6184,20600.0
2009-04-24 11:05:00,11.09,11.09,11.05,11.05,21100.0,9.6271,9.6271,9.5924,9.5924,21100.0
2009-04-24 11:10:00,11.05,11.08,11.05,11.08,12400.0,9.5924,9.6184,9.5924,9.6184,12400.0
2009-04-24 11:15:00,11.08,11.08,11.07,11.07,9300.0,9.6184,9.6184,9.6098,9.6098,9300.0
2009-04-24 11:20:00,11.07,11.08,11.03,11.05,15700.0,9.6098,9.6184,9.575,9.5924,15700.0
2009-04-24 11:25:00,11.04,11.06,11.03,11.06,10100.0,9.5837,9.6011,9.575,9.6011,10100.0
2009-04-24 11:30:00,11.06,11.08,11.05,11.07,10200.0,9.6011,9.6184,9.5924,9.6098,10200.0
2009-04-24 11:35:00,11.07,11.07,11.05,11.06,10900.0,9.6098,9.6098,9.5924,9.6011,10900.0
2009-04-24 11:40:00,11.06,11.06,11.04,11.05,17500.0,9.6011,9.6011,9.5837,9.5924,17500.0
2009-04-24 11:45:00,11.06,11.06,11.05,11.05,11900.0,9.6011,9.6011,9.5924,9.5924,11900.0
2009-04-24 11:50:00,11.05,11.06,11.04,11.04,4000.0,9.5924,9.6011,9.5837,9.5837,4000.0
2009-04-24 11:55:00,11.04,11.06,11.04,11.04,12400.0,9.5837,9.6011,9.5837,9.5837,12400.0
2009-04-24 12:00:00,11.05,11.05,11.03,11.05,13000.0,9.5924,9.5924,9.575,9.5924,13000.0
2009-04-24 12:05:00,11.04,11.05,11.04,11.04,3200.0,9.5837,9.5924,9.5837,9.5837,3200.0
2009-04-24 12:10:00,11.05,11.05,11.04,11.05,2800.0,9.5924,9.5924,9.5837,9.5924,2800.0
2009-04-24 12:15:00,11.05,11.07,11.05,11.07,8300.0,9.5924,9.6098,9.5924,9.6098,8300.0
2009-04-24 12:20:00,11.06,11.08,11.06,11.07,4100.0,9.6011,9.6184,9.6011,9.6098,4100.0
2009-04-24 12:25:00,11.07,11.1,11.07,11.1,4500.0,9.6098,9.6358,9.6098,9.6358,4500.0
2009-04-24 12:30:00,11.1,11.11,11.1,11.11,8700.0,9.6358,9.6445,9.6358,9.6445,8700.0
2009-04-24 12:35:00,11.11,11.12,11.09,11.1,37200.0,9.6445,9.6532,9.6271,9.6358,37200.0
2009-04-24 12:40:00,11.1,11.1,11.09,11.1,2700.0,9.6358,9.6358,9.6271,9.6358,2700.0
2009-04-24 12:45:00,11.09,11.09,11.07,11.07,19800.0,9.6271,9.6271,9.6098,9.6098,19800.0
2009-04-24 12:50:00,11.07,11.08,11.06,11.06,6800.0,9.6098,9.6184,9.6011,9.6011,6800.0
2009-04-24 12:55:00,11.07,11.07,11.05,11.05,5100.0,9.6098,9.6098,9.5924,9.5924,5100.0
2009-04-24 13:00:00,11.06,11.06,11.04,11.04,4400.0,9.6011,9.6011,9.5837,9.5837,4400.0
2009-04-24 13:05:00,11.04,11.05,11.03,11.03,12400.0,9.5837,9.5924,9.575,9.575,12400.0
2009-04-24 13:10:00,11.03,11.03,11.02,11.02,3300.0,9.575,9.575,9.5664,9.5664,3300.0
2009-04-24 13:15:00,11.02,11.03,11.02,11.03,700.0,9.5664,9.575,9.5664,9.575,700.0
2009-04-24 13:20:00,11.02,11.05,11.02,11.05,4000.0,9.5664,9.5924,9.5664,9.5924,4000.0
2009-04-24 13:25:00,11.04,11.05,11.03,11.03,15400.0,9.5837,9.5924,9.575,9.575,15400.0
2009-04-24 13:30:00,11.03,11.03,11.0,11.02,10800.0,9.575,9.575,9.549,9.5664,10800.0
2009-04-24 13:35:00,11.01,11.02,11.01,11.01,6900.0,9.5577,9.5664,9.5577,9.5577,6900.0
2009-04-24 13:40:00,11.02,11.02,11.01,11.01,1800.0,9.5664,9.5664,9.5577,9.5577,1800.0
2009-04-24 13:45:00,11.01,11.02,11.01,11.01,4400.0,9.5577,9.5664,9.5577,9.5577,4400.0
2009-04-24 13:50:00,11.02,11.02,11.01,11.02,2200.0,9.5664,9.5664,9.5577,9.5664,2200.0
2009-04-24 13:55:00,11.01,11.02,11.01,11.01,5900.0,9.5577,9.5664,9.5577,9.5577,5900.0
2009-04-24 14:00:00,11.01,11.09,11.0,11.07,85400.0,9.5577,9.6271,9.549,9.6098,85400.0
2009-04-24 14:05:00,11.08,11.1,11.06,11.08,55800.0,9.6184,9.6358,9.6011,9.6184,55800.0
2009-04-24 14:10:00,11.07,11.08,11.01,11.02,39400.0,9.6098,9.6184,9.5577,9.5664,39400.0
2009-04-24 14:15:00,11.03,11.05,11.02,11.05,10200.0,9.575,9.5924,9.5664,9.5924,10200.0
2009-04-24 14:20:00,11.04,11.07,11.04,11.04,15100.0,9.5837,9.6098,9.5837,9.5837,15100.0
2009-04-24 14:25:00,11.04,11.06,11.03,11.06,11100.0,9.5837,9.6011,9.575,9.6011,11100.0
2009-04-24 14:30:00,11.07,11.1,11.05,11.06,30200.0,9.6098,9.6358,9.5924,9.6011,30200.0
2009-04-24 14:35:00,11.06,11.09,11.06,11.09,16900.0,9.6011,9.6271,9.6011,9.6271,16900.0
2009-04-24 14:40:00,11.08,11.1,11.08,11.1,11100.0,9.6184,9.6358,9.6184,9.6358,11100.0
2009-04-24 14:45:00,11.1,11.13,11.07,11.07,34700.0,9.6358,9.6618,9.6098,9.6098,34700.0
2009-04-24 14:50:00,11.07,11.09,11.07,11.09,9800.0,9.6098,9.6271,9.6098,9.6271,9800.0
2009-04-24 14:55:00,11.1,11.1,11.09,11.1,10700.0,9.6358,9.6358,9.6271,9.6358,10700.0
2009-04-24 15:00:00,11.1,11.1,11.08,11.1,57400.0,9.6358,9.6358,9.6184,9.6358,57400.0
2009-04-24 15:05:00,11.1,11.14,11.1,11.11,21700.0,9.6358,9.6705,9.6358,9.6445,21700.0
2009-04-24 15:10:00,11.12,11.12,11.08,11.1,61500.0,9.6532,9.6532,9.6184,9.6358,61500.0
2009-04-24 15:15:00,11.1,11.1,11.08,11.08,17700.0,9.6358,9.6358,9.6184,9.6184,17700.0
2009-04-24 15:20:00,11.08,11.1,11.08,11.1,10400.0,9.6184,9.6358,9.6184,9.6358,10400.0
2009-04-24 15:25:00,11.1,11.1,11.08,11.1,27400.0,9.6358,9.6358,9.6184,9.6358,27400.0
2009-04-24 15:30:00,11.1,11.11,11.06,11.06,87300.0,9.6358,9.6445,9.6011,9.6011,87300.0
2009-04-24 15:35:00,11.06,11.07,11.04,11.05,56300.0,9.6011,9.6098,9.5837,9.5924,56300.0
2009-04-24 15:40:00,11.05,11.06,11.02,11.04,102200.0,9.5924,9.6011,9.5664,9.5837,102200.0
2009-04-24 15:45:00,11.04,11.06,11.04,11.06,36000.0,9.5837,9.6011,9.5837,9.6011,36000.0
2009-04-24 15:50:00,11.06,11.07,11.03,11.04,81100.0,9.6011,9.6098,9.575,9.5837,81100.0
2009-04-24 15:55:00,11.03,11.05,11.01,11.03,157800.0,9.575,9.5924,9.5577,9.575,157800.0
2009-04-27 09:30:00,10.95,11.05,10.94,10.95,13300.0,9.5056,9.5924,9.4969,9.5056,13300.0
2009-04-27 09:35:00,10.95,10.96,10.9,10.92,24700.0,9.5056,9.5143,9.4622,9.4795,24700.0
2009-04-27 09:40:00,10.93,10.96,10.89,10.93,16900.0,9.4882,9.5143,9.4535,9.4882,16900.0
2009-04-27 09:45:00,10.94,10.99,10.93,10.98,11800.0,9.4969,9.5403,9.4882,9.5316,11800.0
2009-04-27 09:50:00,10.98,11.01,10.98,11.0,11300.0,9.5316,9.5577,9.5316,9.549,11300.0
2009-04-27 09:55:00,11.0,11.06,10.99,11.06,26100.0,9.549,9.6011,9.5403,9.6011,26100.0
2009-04-27 10:00:00,11.05,11.06,11.03,11.04,16600.0,9.5924,9.6011,9.575,9.5837,16600.0
2009-04-27 10:05:00,11.05,11.06,11.03,11.04,12900.0,9.5924,9.6011,9.575,9.5837,12900.0
2009-04-27 10:10:00,11.04,11.04,11.01,11.03,9600.0,9.5837,9.5837,9.5577,9.575,9600.0
2009-04-27 10:15:00,11.04,11.13,11.02,11.13,18100.0,9.5837,9.6618,9.5664,9.6618,18100.0
2009-04-27 10:20:00,11.13,11.14,11.08,11.08,14000.0,9.6618,9.6705,9.6184,9.6184,14000.0
2009-04-27 10:25:00,11.08,11.1,11.08,11.08,14300.0,9.6184,9.6358,9.6184,9.6184,14300.0
2009-04-27 10:30:00,11.09,11.09,11.04,11.05,15200.0,9.6271,9.6271,9.5837,9.5924,15200.0
2009-04-27 10:35:00,11.04,11.08,11.04,11.05,39000.0,9.5837,9.6184,9.5837,9.5924,39000.0
2009-04-27 10:40:00,11.05,11.05,11.04,11.05,17000.0,9.5924,9.5924,9.5837,9.5924,17000.0
2009-04-27 10:45:00,11.05,11.08,11.04,11.07,30600.0,9.5924,9.6184,9.5837,9.6098,30600.0
2009-04-27 10:50:00,11.07,11.08,11.06,11.06,18600.0,9.6098,9.6184,9.6011,9.6011,18600.0
2009-04-27 10:55:00,11.07,11.11,11.06,11.11,22400.0,9.6098,9.6445,9.6011,9.6445,22400.0
2009-04-27 11:00:00,11.1,11.1,11.09,11.1,23400.0,9.6358,9.6358,9.6271,9.6358,23400.0
2009-04-27 11:05:00,11.1,11.1,11.09,11.1,6400.0,9.6358,9.6358,9.6271,9.6358,6400.0
2009-04-27 11:10:00,11.1,11.1,11.09,11.1,4100.0,9.6358,9.6358,9.6271,9.6358,4100.0
2009-04-27 11:15:00,11.1,11.1,11.09,11.1,4400.0,9.6358,9.6358,9.6271,9.6358,4400.0
2009-04-27 11:20:00,11.1,11.1,11.09,11.1,6600.0,9.6358,9.6358,9.6271,9.6358,6600.0
2009-04-27 11:25:00,11.09,11.13,11.09,11.13,11800.0,9.6271,9.6618,9.6271,9.6618,11800.0
2009-04-27 11:30:00,11.12,11.14,11.1,11.11,25400.0,9.6532,9.6705,9.6358,9.6445,25400.0
2009-04-27 11:35:00,11.1,11.11,11.1,11.1,8600.0,9.6358,9.6445,9.6358,9.6358,8600.0
2009-04-27 11:40:00,11.11,11.11,11.1,11.1,9200.0,9.6445,9.6445,9.6358,9.6358,9200.0
2009-04-27 11:45:00,11.1,11.11,11.1,11.1,6700.0,9.6358,9.6445,9.6358,9.6358,6700.0
2009-04-27 11:50:00,11.1,11.11,11.1,11.1,9100.0,9.6358,9.6445,9.6358,9.6358,9100.0
2009-04-27 11:55:00,11.11,11.11,11.1,11.11,9600.0,9.6445,9.6445,9.6358,9.6445,9600.0
2009-04-27 12:00:00,11.11,11.11,11.1,11.1,8800.0,9.6445,9.6445,9.6358,9.6358,8800.0
2009-04-27 12:05:00,11.1,11.11,11.1,11.1,9800.0,9.6358,9.6445,9.6358,9.6358,9800.0
2009-04-27 12:10:00,11.11,11.11,11.1,11.1,6600.0,9.6445,9.6445,9.6358,9.6358,6600.0
2009-04-27 12:15:00,11.1,11.11,11.07,11.07,24500.0,9.6358,9.6445,9.6098,9.6098,24500.0
2009-04-27 12:20:00,11.07,11.09,11.07,11.08,9600.0,9.6098,9.6271,9.6098,9.6184,9600.0
2009-04-27 12:25:00,11.09,11.09,11.04,11.04,26100.0,9.6271,9.6271,9.5837,9.5837,26100.0
2009-04-27 12:30:00,11.05,11.05,11.04,11.05,3700.0,9.5924,9.5924,9.5837,9.5924,3700.0
2009-04-27 12:35:00,11.04,11.05,11.04,11.04,10900.0,9.5837,9.5924,9.5837,9.5837,10900.0
2009-04-27 12:40:00,11.04,11.05,11.04,11.04,8200.0,9.5837,9.5924,9.5837,9.5837,8200.0
2009-04-27 12:45:00,11.05,11.05,11.04,11.04,8200.0,9.5924,9.5924,9.5837,9.5837,8200.0
2009-04-27 12:50:00,11.04,11.05,11.01,11.03,24900.0,9.5837,9.5924,9.5577,9.575,24900.0
2009-04-27 12:55:00,11.03,11.05,11.02,11.04,8100.0,9.575,9.5924,9.5664,9.5837,8100.0
2009-04-27 13:00:00,11.04,11.05,11.01,11.02,14900.0,9.5837,9.5924,9.5577,9.5664,14900.0
2009-04-27 13:05:00,11.01,11.02,10.99,10.99,24800.0,9.5577,9.5664,9.5403,9.5403,24800.0
2009-04-27 13:10:00,11.0,11.0,10.99,10.99,18500.0,9.549,9.549,9.5403,9.5403,18500.0
2009-04-27 13:15:00,11.0,11.0,10.99,10.99,7100.0,9.549,9.549,9.5403,9.5403,7100.0
2009-04-27 13:20:00,11.0,11.0,10.99,10.99,4400.0,9.549,9.549,9.5403,9.5403,4400.0
2009-04-27 13:25:00,10.99,11.0,10.99,11.0,5600.0,9.5403,9.549,9.5403,9.549,5600.0
2009-04-27 13:30:00,10.99,10.99,10.98,10.99,16300.0,9.5403,9.5403,9.5316,9.5403,16300.0
2009-04-27 13:35:00,10.98,10.99,10.98,10.99,5700.0,9.5316,9.5403,9.5316,9.5403,5700.0
2009-04-27 13:40:00,10.98,10.99,10.98,10.99,4200.0,9.5316,9.5403,9.5316,9.5403,4200.0
2009-04-27 13:45:00,10.98,10.99,10.97,10.97,17300.0,9.5316,9.5403,9.5229,9.5229,17300.0
2009-04-27 13:50:00,10.98,10.98,10.96,10.97,13500.0,9.5316,9.5316,9.5143,9.5229,13500.0
2009-04-27 13:55:00,10.96,10.97,10.94,10.96,32300.0,9.5143,9.5229,9.4969,9.5143,32300.0
2009-04-27 14:00:00,10.96,10.96,10.95,10.95,4300.0,9.5143,9.5143,9.5056,9.5056,4300.0
2009-04-27 14:05:00,10.95,10.98,10.95,10.98,17600.0,9.5056,9.5316,9.5056,9.5316,17600.0
2009-04-27 14:10:00,10.97,10.98,10.97,10.97,11500.0,9.5229,9.5316,9.5229,9.5229,11500.0
2009-04-27 14:15:00,10.98,10.98,10.96,10.97,13500.0,9.5316,9.5316,9.5143,9.5229,13500.0
2009-04-27 14:20:00,10.97,10.97,10.96,10.97,16800.0,9.5229,9.5229,9.5143,9.5229,16800.0
2009-04-27 14:25:00,10.96,11.0,10.96,10.99,30900.0,9.5143,9.549,9.5143,9.5403,30900.0
2009-04-27 14:30:00,11.0,11.0,10.99,10.99,7500.0,9.549,9.549,9.5403,9.5403,7500.0
2009-04-27 14:35:00,10.99,11.0,10.99,11.0,15700.0,9.5403,9.549,9.5403,9.549,15700.0
2009-04-27 14:40:00,11.0,11.0,10.99,11.0,15600.0,9.549,9.549,9.5403,9.549,15600.0
2009-04-27 14:45:00,11.0,11.0,10.98,10.99,19400.0,9.549,9.549,9.5316,9.5403,19400.0
2009-04-27 14:50:00,10.98,10.99,10.98,10.98,15600.0,9.5316,9.5403,9.5316,9.5316,15600.0
2009-04-27 14:55:00,10.98,10.99,10.98,10.99,9700.0,9.5316,9.5403,9.5316,9.5403,9700.0
2009-04-27 15:00:00,10.98,10.99,10.94,10.94,41900.0,9.5316,9.5403,9.4969,9.4969,41900.0
2009-04-27 15:05:00,10.94,10.95,10.93,10.93,16700.0,9.4969,9.5056,9.4882,9.4882,16700.0
2009-04-27 15:10:00,10.93,10.96,10.93,10.95,22700.0,9.4882,9.5143,9.4882,9.5056,22700.0
2009-04-27 15:15:00,10.96,11.03,10.95,11.03,37200.0,9.5143,9.575,9.5056,9.575,37200.0
2009-04-27 15:20:00,11.03,11.04,10.99,11.0,53800.0,9.575,9.5837,9.5403,9.549,53800.0
2009-04-27 15:25:00,11.0,11.0,10.97,10.97,30000.0,9.549,9.549,9.5229,9.5229,30000.0
2009-04-27 15:30:00,10.97,10.98,10.96,10.98,16200.0,9.5229,9.5316,9.5143,9.5316,16200.0
2009-04-27 15:35:00,10.98,10.99,10.98,10.98,22500.0,9.5316,9.5403,9.5316,9.5316,22500.0
2009-04-27 15:40:00,10.98,11.02,10.96,11.02,66700.0,9.5316,9.5664,9.5143,9.5664,66700.0
2009-04-27 15:45:00,11.01,11.04,10.98,11.0,66900.0,9.5577,9.5837,9.5316,9.549,66900.0
2009-04-27 15:50:00,10.99,10.99,10.97,10.98,48400.0,9.5403,9.5403,9.5229,9.5316,48400.0
2009-04-27 15:55:00,10.97,10.99,10.97,10.97,90500.0,9.5229,9.5403,9.5229,9.5229,90500.0
2009-04-28 09:30:00,10.97,10.97,10.85,10.86,10400.0,9.5229,9.5229,9.4188,9.4275,10400.0
2009-04-28 09:35:00,10.89,10.96,10.85,10.87,18100.0,9.4535,9.5143,9.4188,9.4361,18100.0
2009-04-28 09:40:00,10.87,10.95,10.87,10.91,21800.0,9.4361,9.5056,9.4361,9.4709,21800.0
2009-04-28 09:45:00,10.92,10.94,10.89,10.89,23800.0,9.4795,9.4969,9.4535,9.4535,23800.0
2009-04-28 09:50:00,10.89,10.96,10.89,10.95,49400.0,9.4535,9.5143,9.4535,9.5056,49400.0
2009-04-28 09:55:00,10.96,10.98,10.94,10.98,12500.0,9.5143,9.5316,9.4969,9.5316,12500.0
2009-04-28 10:00:00,10.99,11.03,10.99,10.99,25800.0,9.5403,9.575,9.5403,9.5403,25800.0
2009-04-28 10:05:00,10.98,11.0,10.97,10.98,11700.0,9.5316,9.549,9.5229,9.5316,11700.0
2009-04-28 10:10:00,10.98,10.99,10.97,10.98,8200.0,9.5316,9.5403,9.5229,9.5316,8200.0
2009-04-28 10:15:00,10.98,10.99,10.97,10.99,10400.0,9.5316,9.5403,9.5229,9.5403,10400.0
2009-04-28 10:20:00,10.99,10.99,10.97,10.99,6400.0,9.5403,9.5403,9.5229,9.5403,6400.0
2009-04-28 10:25:00,10.99,10.99,10.97,10.97,11900.0,9.5403,9.5403,9.5229,9.5229,11900.0
2009-04-28 10:30:00,10.98,10.98,10.93,10.94,17100.0,9.5316,9.5316,9.4882,9.4969,17100.0
2009-04-28 10:35:00,10.94,10.95,10.94,10.95,13100.0,9.4969,9.5056,9.4969,9.5056,13100.0
2009-04-28 10:40:00,10.95,11.01,10.94,11.0,19900.0,9.5056,9.5577,9.4969,9.549,19900.0
2009-04-28 10:45:00,10.99,11.0,10.99,10.99,4000.0,9.5403,9.549,9.5403,9.5403,4000.0
2009-04-28 10:50:00,10.99,11.0,10.98,10.98,18400.0,9.5403,9.549,9.5316,9.5316,18400.0
2009-04-28 10:55:00,10.98,10.98,10.96,10.96,6400.0,9.5316,9.5316,9.5143,9.5143,6400.0
2009-04-28 11:00:00,10.97,10.97,10.93,10.93,29100.0,9.5229,9.5229,9.4882,9.4882,29100.0
2009-04-28 11:05:00,10.94,10.95,10.93,10.94,9700.0,9.4969,9.5056,9.4882,9.4969,9700.0
2009-04-28 11:10:00,10.95,10.95,10.94,10.95,3400.0,9.5056,9.5056,9.4969,9.5056,3400.0
2009-04-28 11:15:00,10.94,10.95,10.94,10.95,9600.0,9.4969,9.5056,9.4969,9.5056,9600.0
2009-04-28 11:20:00,10.94,10.95,10.94,10.95,5300.0,9.4969,9.5056,9.4969,9.5056,5300.0
2009-04-28 11:25:00,10.95,10.95,10.95,10.95,2100.0,9.5056,9.5056,9.5056,9.5056,2100.0
2009-04-28 11:30:00,10.94,10.95,10.91,10.95,34100.0,9.4969,9.5056,9.4709,9.5056,34100.0
2009-04-28 11:35:00,10.95,10.95,10.94,10.95,6300.0,9.5056,9.5056,9.4969,9.5056,6300.0
2009-04-28 11:40:00,10.95,10.95,10.94,10.95,6100.0,9.5056,9.5056,9.4969,9.5056,6100.0
2009-04-28 11:45:00,10.95,10.95,10.93,10.93,11000.0,9.5056,9.5056,9.4882,9.4882,11000.0
2009-04-28 11:50:00,10.93,10.95,10.92,10.95,23900.0,9.4882,9.5056,9.4795,9.5056,23900.0
2009-04-28 11:55:00,10.95,10.97,10.95,10.97,11500.0,9.5056,9.5229,9.5056,9.5229,11500.0
2009-04-28 12:00:00,10.97,10.99,10.97,10.99,8500.0,9.5229,9.5403,9.5229,9.5403,8500.0
2009-04-28 12:05:00,10.99,11.01,10.98,11.01,6900.0,9.5403,9.5577,9.5316,9.5577,6900.0
2009-04-28 12:10:00,11.01,11.01,11.0,11.01,7800.0,9.5577,9.5577,9.549,9.5577,7800.0
2009-04-28 12:15:00,11.01,11.02,11.0,11.01,26800.0,9.5577,9.5664,9.549,9.5577,26800.0
2009-04-28 12:20:00,11.01,11.02,11.0,11.01,37000.0,9.5577,9.5664,9.549,9.5577,37000.0
2009-04-28 12:25:00,11.01,11.01,11.01,11.01,4100.0,9.5577,9.5577,9.5577,9.5577,4100.0
2009-04-28 12:30:00,11.01,11.01,11.0,11.01,13500.0,9.5577,9.5577,9.549,9.5577,13500.0
2009-04-28 12:35:00,11.0,11.01,10.99,11.0,11500.0,9.549,9.5577,9.5403,9.549,11500.0
2009-04-28 12:40:00,11.0,11.01,10.99,11.01,13500.0,9.549,9.5577,9.5403,9.5577,13500.0
2009-04-28 12:45:00,11.0,11.02,10.99,10.99,24700.0,9.549,9.5664,9.5403,9.5403,24700.0
2009-04-28 12:50:00,11.0,11.0,10.99,11.0,3700.0,9.549,9.549,9.5403,9.549,3700.0
2009-04-28 12:55:00,11.0,11.01,10.99,11.0,22200.0,9.549,9.5577,9.5403,9.549,22200.0
2009-04-28 13:00:00,11.0,11.01,10.99,11.01,7600.0,9.549,9.5577,9.5403,9.5577,7600.0
2009-04-28 13:05:00,11.0,11.01,10.94,10.96,21700.0,9.549,9.5577,9.4969,9.5143,21700.0
2009-04-28 13:10:00,10.96,10.97,10.95,10.97,5500.0,9.5143,9.5229,9.5056,9.5229,5500.0
2009-04-28 13:15:00,10.97,10.97,10.95,10.97,10800.0,9.5229,9.5229,9.5056,9.5229,10800.0
2009-04-28 13:20:00,10.97,10.98,10.95,10.95,18600.0,9.5229,9.5316,9.5056,9.5056,18600.0
2009-04-28 13:25:00,10.96,10.99,10.95,10.98,26100.0,9.5143,9.5403,9.5056,9.5316,26100.0
2009-04-28 13:30:00,10.97,10.99,10.97,10.98,40000.0,9.5229,9.5403,9.5229,9.5316,40000.0
2009-04-28 13:35:00,10.98,10.98,10.97,10.97,3100.0,9.5316,9.5316,9.5229,9.5229,3100.0
2009-04-28 13:40:00,10.98,10.99,10.95,10.95,25100.0,9.5316,9.5403,9.5056,9.5056,25100.0
2009-04-28 13:45:00,10.95,10.96,10.94,10.96,12200.0,9.5056,9.5143,9.4969,9.5143,12200.0
2009-04-28 13:50:00,10.96,10.96,10.93,10.96,15300.0,9.5143,9.5143,9.4882,9.5143,15300.0
2009-04-28 13:55:00,10.96,10.97,10.94,10.95,23000.0,9.5143,9.5229,9.4969,9.5056,23000.0
2009-04-28 14:00:00,10.94,10.99,10.94,10.98,48500.0,9.4969,9.5403,9.4969,9.5316,48500.0
2009-04-28 14:05:00,10.98,10.98,10.95,10.97,32400.0,9.5316,9.5316,9.5056,9.5229,32400.0
2009-04-28 14:10:00,10.97,10.97,10.95,10.96,14400.0,9.5229,9.5229,9.5056,9.5143,14400.0
2009-04-28 14:15:00,10.96,10.97,10.95,10.97,27000.0,9.5143,9.5229,9.5056,9.5229,27000.0
2009-04-28 14:20:00,10.96,10.97,10.95,10.97,23200.0,9.5143,9.5229,9.5056,9.5229,23200.0
2009-04-28 14:25:00,10.97,10.97,10.96,10.97,4400.0,9.5229,9.5229,9.5143,9.5229,4400.0
2009-04-28 14:30:00,10.97,11.0,10.96,10.99,22600.0,9.5229,9.549,9.5143,9.5403,22600.0
2009-04-28 14:35:00,10.99,10.99,10.98,10.99,7100.0,9.5403,9.5403,9.5316,9.5403,7100.0
2009-04-28 14:40:00,10.98,10.99,10.98,10.99,17100.0,9.5316,9.5403,9.5316,9.5403,17100.0
2009-04-28 14:45:00,10.98,10.99,10.96,10.96,19600.0,9.5316,9.5403,9.5143,9.5143,19600.0
2009-04-28 14:50:00,10.96,10.99,10.96,10.99,10800.0,9.5143,9.5403,9.5143,9.5403,10800.0
2009-04-28 14:55:00,10.99,10.99,10.98,10.99,5400.0,9.5403,9.5403,9.5316,9.5403,5400.0
2009-04-28 15:00:00,10.98,10.99,10.98,10.98,37900.0,9.5316,9.5403,9.5316,9.5316,37900.0
2009-04-28 15:05:00,10.98,10.99,10.96,10.96,50100.0,9.5316,9.5403,9.5143,9.5143,50100.0
2009-04-28 15:10:00,10.96,10.97,10.96,10.96,27000.0,9.5143,9.5229,9.5143,9.5143,27000.0
2009-04-28 15:15:00,10.96,10.96,10.92,10.92,51900.0,9.5143,9.5143,9.4795,9.4795,51900.0
2009-04-28 15:20:00,10.92,10.95,10.92,10.94,22700.0,9.4795,9.5056,9.4795,9.4969,22700.0
2009-04-28 15:25:00,10.94,10.95,10.93,10.93,25800.0,9.4969,9.5056,9.4882,9.4882,25800.0
2009-04-28 15:30:00,10.93,10.93,10.91,10.92,19700.0,9.4882,9.4882,9.4709,9.4795,19700.0
2009-04-28 15:35:00,10.93,10.95,10.92,10.94,38500.0,9.4882,9.5056,9.4795,9.4969,38500.0
2009-04-28 15:40:00,10.93,10.94,10.93,10.94,37700.0,9.4882,9.4969,9.4882,9.4969,37700.0
2009-04-28 15:45:00,10.93,10.96,10.93,10.94,70900.0,9.4882,9.5143,9.4882,9.4969,70900.0
2009-04-28 15:50:00,10.94,10.95,10.94,10.94,46200.0,9.4969,9.5056,9.4969,9.4969,46200.0
2009-04-28 15:55:00,10.94,10.97,10.94,10.94,140000.0,9.4969,9.5229,9.4969,9.4969,140000.0
2009-04-29 09:30:00,11.01,11.1,10.89,10.93,48500.0,9.5577,9.6358,9.4535,9.4882,48500.0
2009-04-29 09:35:00,10.93,11.0,10.92,10.99,12200.0,9.4882,9.549,9.4795,9.5403,12200.0
2009-04-29 09:40:00,10.99,11.01,10.99,11.0,16200.0,9.5403,9.5577,9.5403,9.549,16200.0
2009-04-29 09:45:00,11.01,11.06,11.01,11.05,7200.0,9.5577,9.6011,9.5577,9.5924,7200.0
2009-04-29 09:50:00,11.05,11.08,10.99,11.0,52200.0,9.5924,9.6184,9.5403,9.549,52200.0
2009-04-29 09:55:00,11.01,11.01,11.0,11.0,8500.0,9.5577,9.5577,9.549,9.549,8500.0
2009-04-29 10:00:00,11.01,11.04,11.0,11.01,29400.0,9.5577,9.5837,9.549,9.5577,29400.0
2009-04-29 10:05:00,11.01,11.01,11.0,11.0,18100.0,9.5577,9.5577,9.549,9.549,18100.0
2009-04-29 10:10:00,11.01,11.01,10.96,11.0,39800.0,9.5577,9.5577,9.5143,9.549,39800.0
2009-04-29 10:15:00,10.99,11.04,10.99,11.03,13100.0,9.5403,9.5837,9.5403,9.575,13100.0
2009-04-29 10:20:00,11.03,11.05,11.03,11.05,7100.0,9.575,9.5924,9.575,9.5924,7100.0
2009-04-29 10:25:00,11.04,11.05,11.04,11.04,8900.0,9.5837,9.5924,9.5837,9.5837,8900.0
2009-04-29 10:30:00,11.05,11.07,11.03,11.03,40500.0,9.5924,9.6098,9.575,9.575,40500.0
2009-04-29 10:35:00,11.03,11.06,11.03,11.06,14100.0,9.575,9.6011,9.575,9.6011,14100.0
2009-04-29 10:40:00,11.07,11.1,11.06,11.1,11700.0,9.6098,9.6358,9.6011,9.6358,11700.0
2009-04-29 10:45:00,11.1,11.1,11.08,11.1,20800.0,9.6358,9.6358,9.6184,9.6358,20800.0
2009-04-29 10:50:00,11.09,11.13,11.09,11.13,14500.0,9.6271,9.6618,9.6271,9.6618,14500.0
2009-04-29 10:55:00,11.13,11.14,11.12,11.14,9300.0,9.6618,9.6705,9.6532,9.6705,9300.0
2009-04-29 11:00:00,11.13,11.17,11.13,11.16,38200.0,9.6618,9.6966,9.6618,9.6879,38200.0
2009-04-29 11:05:00,11.16,11.16,11.15,11.16,16800.0,9.6879,9.6879,9.6792,9.6879,16800.0
2009-04-29 11:10:00,11.15,11.23,11.15,11.22,119700.0,9.6792,9.7486,9.6792,9.74,119700.0
2009-04-29 11:15:00,11.22,11.23,11.21,11.22,22400.0,9.74,9.7486,9.7313,9.74,22400.0
2009-04-29 11:20:00,11.22,11.25,11.21,11.24,13300.0,9.74,9.766,9.7313,9.7573,13300.0
2009-04-29 11:25:00,11.25,11.29,11.24,11.29,41200.0,9.766,9.8007,9.7573,9.8007,41200.0
2009-04-29 11:30:00,11.29,11.29,11.27,11.27,19600.0,9.8007,9.8007,9.7834,9.7834,19600.0
2009-04-29 11:35:00,11.27,11.28,11.27,11.27,26100.0,9.7834,9.7921,9.7834,9.7834,26100.0
2009-04-29 11:40:00,11.27,11.28,11.24,11.24,30500.0,9.7834,9.7921,9.7573,9.7573,30500.0
2009-04-29 11:45:00,11.24,11.24,11.17,11.2,106200.0,9.7573,9.7573,9.6966,9.7226,106200.0
2009-04-29 11:50:00,11.2,11.2,11.19,11.2,22900.0,9.7226,9.7226,9.7139,9.7226,22900.0
2009-04-29 11:55:00,11.19,11.2,11.18,11.19,56100.0,9.7139,9.7226,9.7052,9.7139,56100.0
2009-04-29 12:00:00,11.2,11.2,11.18,11.19,91600.0,9.7226,9.7226,9.7052,9.7139,91600.0
2009-04-29 12:05:00,11.19,11.22,11.19,11.21,50200.0,9.7139,9.74,9.7139,9.7313,50200.0
2009-04-29 12:10:00,11.21,11.22,11.21,11.21,7400.0,9.7313,9.74,9.7313,9.7313,7400.0
2009-04-29 12:15:00,11.21,11.22,11.19,11.19,55100.0,9.7313,9.74,9.7139,9.7139,55100.0
2009-04-29 12:20:00,11.2,11.2,11.19,11.2,44300.0,9.7226,9.7226,9.7139,9.7226,44300.0
2009-04-29 12:25:00,11.2,11.22,11.19,11.2,65300.0,9.7226,9.74,9.7139,9.7226,65300.0
2009-04-29 12:30:00,11.2,11.21,11.18,11.19,19800.0,9.7226,9.7313,9.7052,9.7139,19800.0
2009-04-29 12:35:00,11.19,11.2,11.18,11.19,12700.0,9.7139,9.7226,9.7052,9.7139,12700.0
2009-04-29 12:40:00,11.19,11.24,11.19,11.21,17000.0,9.7139,9.7573,9.7139,9.7313,17000.0
2009-04-29 12:45:00,11.21,11.22,11.19,11.2,37600.0,9.7313,9.74,9.7139,9.7226,37600.0
2009-04-29 12:50:00,11.2,11.2,11.19,11.2,5900.0,9.7226,9.7226,9.7139,9.7226,5900.0
2009-04-29 12:55:00,11.19,11.24,11.19,11.22,44500.0,9.7139,9.7573,9.7139,9.74,44500.0
2009-04-29 13:00:00,11.22,11.26,11.22,11.25,85900.0,9.74,9.7747,9.74,9.766,85900.0
2009-04-29 13:05:00,11.24,11.26,11.24,11.24,32600.0,9.7573,9.7747,9.7573,9.7573,32600.0
2009-04-29 13:10:00,11.24,11.25,11.24,11.24,5000.0,9.7573,9.766,9.7573,9.7573,5000.0
2009-04-29 13:15:00,11.25,11.25,11.24,11.25,14100.0,9.766,9.766,9.7573,9.766,14100.0
2009-04-29 13:20:00,11.25,11.25,11.24,11.25,28900.0,9.766,9.766,9.7573,9.766,28900.0
2009-04-29 13:25:00,11.25,11.31,11.24,11.27,55700.0,9.766,9.8181,9.7573,9.7834,55700.0
2009-04-29 13:30:00,11.28,11.28,11.27,11.28,26000.0,9.7921,9.7921,9.7834,9.7921,26000.0
2009-04-29 13:35:00,11.28,11.28,11.26,11.27,19900.0,9.7921,9.7921,9.7747,9.7834,19900.0
2009-04-29 13:40:00,11.27,11.27,11.26,11.27,16100.0,9.7834,9.7834,9.7747,9.7834,16100.0
2009-04-29 13:45:00,11.26,11.27,11.26,11.26,9800.0,9.7747,9.7834,9.7747,9.7747,9800.0
2009-04-29 13:50:00,11.27,11.27,11.24,11.24,23600.0,9.7834,9.7834,9.7573,9.7573,23600.0
2009-04-29 13:55:00,11.25,11.26,11.24,11.24,50900.0,9.766,9.7747,9.7573,9.7573,50900.0
2009-04-29 14:00:00,11.24,11.25,11.24,11.24,10300.0,9.7573,9.766,9.7573,9.7573,10300.0
2009-04-29 14:05:00,11.25,11.28,11.24,11.28,28400.0,9.766,9.7921,9.7573,9.7921,28400.0
2009-04-29 14:10:00,11.28,11.29,11.26,11.26,11100.0,9.7921,9.8007,9.7747,9.7747,11100.0
2009-04-29 14:15:00,11.26,11.27,11.21,11.21,72800.0,9.7747,9.7834,9.7313,9.7313,72800.0
2009-04-29 14:20:00,11.21,11.25,11.21,11.22,42700.0,9.7313,9.766,9.7313,9.74,42700.0
2009-04-29 14:25:00,11.22,11.27,11.21,11.23,76700.0,9.74,9.7834,9.7313,9.7486,76700.0
2009-04-29 14:30:00,11.23,11.34,11.23,11.34,69200.0,9.7486,9.8441,9.7486,9.8441,69200.0
2009-04-29 14:35:00,11.34,11.34,11.29,11.3,32100.0,9.8441,9.8441,9.8007,9.8094,32100.0
2009-04-29 14:40:00,11.32,11.32,11.27,11.29,17200.0,9.8268,9.8268,9.7834,9.8007,17200.0
2009-04-29 14:45:00,11.29,11.33,11.23,11.25,57500.0,9.8007,9.8355,9.7486,9.766,57500.0
2009-04-29 14:50:00,11.25,11.29,11.24,11.24,73200.0,9.766,9.8007,9.7573,9.7573,73200.0
2009-04-29 14:55:00,11.24,11.29,11.24,11.29,31800.0,9.7573,9.8007,9.7573,9.8007,31800.0
2009-04-29 15:00:00,11.29,11.31,11.27,11.31,40100.0,9.8007,9.8181,9.7834,9.8181,40100.0
2009-04-29 15:05:00,11.3,11.31,11.24,11.28,46000.0,9.8094,9.8181,9.7573,9.7921,46000.0
2009-04-29 15:10:00,11.28,11.29,11.26,11.27,53500.0,9.7921,9.8007,9.7747,9.7834,53500.0
2009-04-29 15:15:00,11.27,11.27,11.23,11.24,52100.0,9.7834,9.7834,9.7486,9.7573,52100.0
2009-04-29 15:20:00,11.24,11.26,11.22,11.22,36900.0,9.7573,9.7747,9.74,9.74,36900.0
2009-04-29 15:25:00,11.22,11.24,11.21,11.23,34500.0,9.74,9.7573,9.7313,9.7486,34500.0
2009-04-29 15:30:00,11.22,11.27,11.22,11.25,46700.0,9.74,9.7834,9.74,9.766,46700.0
2009-04-29 15:35:00,11.26,11.27,11.25,11.25,58000.0,9.7747,9.7834,9.766,9.766,58000.0
2009-04-29 15:40:00,11.26,11.26,11.23,11.25,80100.0,9.7747,9.7747,9.7486,9.766,80100.0
2009-04-29 15:45:00,11.25,11.26,11.2,11.24,105600.0,9.766,9.7747,9.7226,9.7573,105600.0
2009-04-29 15:50:00,11.24,11.24,11.19,11.19,80600.0,9.7573,9.7573,9.7139,9.7139,80600.0
2009-04-29 15:55:00,11.19,11.24,11.19,11.24,137100.0,9.7139,9.7573,9.7139,9.7573,137100.0
2009-04-30 09:30:00,11.33,11.38,11.3,11.31,24600.0,9.8355,9.8789,9.8094,9.8181,24600.0
2009-04-30 09:35:00,11.31,11.62,11.31,11.62,95200.0,9.8181,10.0872,9.8181,10.0872,95200.0
2009-04-30 09:40:00,11.63,11.71,11.61,11.69,38500.0,10.0959,10.1653,10.0785,10.148,38500.0
2009-04-30 09:45:00,11.68,11.68,11.54,11.54,41800.0,10.1393,10.1393,10.0178,10.0178,41800.0
2009-04-30 09:50:00,11.53,11.63,11.49,11.62,55100.0,10.0091,10.0959,9.9744,10.0872,55100.0
2009-04-30 09:55:00,11.63,11.66,11.6,11.65,34800.0,10.0959,10.1219,10.0698,10.1132,34800.0
2009-04-30 10:00:00,11.65,11.72,11.65,11.7,32500.0,10.1132,10.174,10.1132,10.1567,32500.0
2009-04-30 10:05:00,11.7,11.76,11.7,11.75,41700.0,10.1567,10.2087,10.1567,10.2001,41700.0
2009-04-30 10:10:00,11.75,11.78,11.75,11.77,54600.0,10.2001,10.2261,10.2001,10.2174,54600.0
2009-04-30 10:15:00,11.76,11.77,11.61,11.76,103400.0,10.2087,10.2174,10.0785,10.2087,103400.0
2009-04-30 10:20:00,11.75,11.76,11.68,11.69,42200.0,10.2001,10.2087,10.1393,10.148,42200.0
2009-04-30 10:25:00,11.7,11.72,11.68,11.68,26100.0,10.1567,10.174,10.1393,10.1393,26100.0
2009-04-30 10:30:00,11.68,11.69,11.68,11.68,23100.0,10.1393,10.148,10.1393,10.1393,23100.0
2009-04-30 10:35:00,11.69,11.71,11.69,11.7,33700.0,10.148,10.1653,10.148,10.1567,33700.0
2009-04-30 10:40:00,11.71,11.72,11.7,11.72,17300.0,10.1653,10.174,10.1567,10.174,17300.0
2009-04-30 10:45:00,11.71,11.72,11.71,11.72,17500.0,10.1653,10.174,10.1653,10.174,17500.0
2009-04-30 10:50:00,11.72,11.75,11.71,11.75,24100.0,10.174,10.2001,10.1653,10.2001,24100.0
2009-04-30 10:55:00,11.75,11.76,11.74,11.75,16900.0,10.2001,10.2087,10.1914,10.2001,16900.0
2009-04-30 11:00:00,11.76,11.76,11.75,11.76,22900.0,10.2087,10.2087,10.2001,10.2087,22900.0
2009-04-30 11:05:00,11.76,11.76,11.75,11.75,9900.0,10.2087,10.2087,10.2001,10.2001,9900.0
2009-04-30 11:10:00,11.76,11.77,11.75,11.77,18400.0,10.2087,10.2174,10.2001,10.2174,18400.0
2009-04-30 11:15:00,11.76,11.77,11.76,11.76,10500.0,10.2087,10.2174,10.2087,10.2087,10500.0
2009-04-30 11:20:00,11.77,11.81,11.76,11.79,44000.0,10.2174,10.2521,10.2087,10.2348,44000.0
2009-04-30 11:25:00,11.79,11.8,11.76,11.76,30500.0,10.2348,10.2435,10.2087,10.2087,30500.0
2009-04-30 11:30:00,11.77,11.78,11.73,11.74,37100.0,10.2174,10.2261,10.1827,10.1914,37100.0
2009-04-30 11:35:00,11.73,11.74,11.71,11.72,18500.0,10.1827,10.1914,10.1653,10.174,18500.0
2009-04-30 11:40:00,11.72,11.72,11.68,11.68,28000.0,10.174,10.174,10.1393,10.1393,28000.0
2009-04-30 11:45:00,11.68,11.69,11.65,11.68,24200.0,10.1393,10.148,10.1132,10.1393,24200.0
2009-04-30 11:50:00,11.68,11.74,11.67,11.72,62600.0,10.1393,10.1914,10.1306,10.174,62600.0
2009-04-30 11:55:00,11.72,11.79,11.7,11.78,51300.0,10.174,10.2348,10.1567,10.2261,51300.0
2009-04-30 12:00:00,11.79,11.79,11.78,11.78,18000.0,10.2348,10.2348,10.2261,10.2261,18000.0
2009-04-30 12:05:00,11.78,11.79,11.77,11.77,14500.0,10.2261,10.2348,10.2174,10.2174,14500.0
2009-04-30 12:10:00,11.77,11.83,11.77,11.81,53500.0,10.2174,10.2695,10.2174,10.2521,53500.0
2009-04-30 12:15:00,11.81,11.81,11.79,11.79,6700.0,10.2521,10.2521,10.2348,10.2348,6700.0
2009-04-30 12:20:00,11.8,11.8,11.77,11.77,10300.0,10.2435,10.2435,10.2174,10.2174,10300.0
2009-04-30 12:25:00,11.77,11.78,11.77,11.77,12200.0,10.2174,10.2261,10.2174,10.2174,12200.0
2009-04-30 12:30:00,11.78,11.79,11.75,11.76,70100.0,10.2261,10.2348,10.2001,10.2087,70100.0
2009-04-30 12:35:00,11.75,11.75,11.73,11.73,21500.0,10.2001,10.2001,10.1827,10.1827,21500.0
2009-04-30 12:40:00,11.73,11.74,11.71,11.72,51100.0,10.1827,10.1914,10.1653,10.174,51100.0
2009-04-30 12:45:00,11.71,11.72,11.66,11.67,50400.0,10.1653,10.174,10.1219,10.1306,50400.0
2009-04-30 12:50:00,11.66,11.67,11.64,11.66,18900.0,10.1219,10.1306,10.1046,10.1219,18900.0
2009-04-30 12:55:00,11.66,11.67,11.65,11.67,8600.0,10.1219,10.1306,10.1132,10.1306,8600.0
2009-04-30 13:00:00,11.67,11.69,11.64,11.66,17200.0,10.1306,10.148,10.1046,10.1219,17200.0
2009-04-30 13:05:00,11.67,11.67,11.64,11.65,17800.0,10.1306,10.1306,10.1046,10.1132,17800.0
2009-04-30 13:10:00,11.66,11.66,11.63,11.64,14500.0,10.1219,10.1219,10.0959,10.1046,14500.0
2009-04-30 13:15:00,11.63,11.64,11.61,11.62,15400.0,10.0959,10.1046,10.0785,10.0872,15400.0
2009-04-30 13:20:00,11.62,11.62,11.58,11.61,41900.0,10.0872,10.0872,10.0525,10.0785,41900.0
2009-04-30 13:25:00,11.6,11.61,11.59,11.59,24200.0,10.0698,10.0785,10.0612,10.0612,24200.0
2009-04-30 13:30:00,11.6,11.6,11.59,11.59,10400.0,10.0698,10.0698,10.0612,10.0612,10400.0
2009-04-30 13:35:00,11.6,11.6,11.59,11.59,7500.0,10.0698,10.0698,10.0612,10.0612,7500.0
2009-04-30 13:40:00,11.6,11.64,11.59,11.64,35000.0,10.0698,10.1046,10.0612,10.1046,35000.0
2009-04-30 13:45:00,11.64,11.69,11.64,11.69,43900.0,10.1046,10.148,10.1046,10.148,43900.0
2009-04-30 13:50:00,11.68,11.69,11.65,11.66,27700.0,10.1393,10.148,10.1132,10.1219,27700.0
2009-04-30 13:55:00,11.66,11.71,11.66,11.71,20800.0,10.1219,10.1653,10.1219,10.1653,20800.0
2009-04-30 14:00:00,11.7,11.71,11.68,11.68,13400.0,10.1567,10.1653,10.1393,10.1393,13400.0
2009-04-30 14:05:00,11.68,11.69,11.68,11.68,7400.0,10.1393,10.148,10.1393,10.1393,7400.0
2009-04-30 14:10:00,11.68,11.69,11.67,11.67,14700.0,10.1393,10.148,10.1306,10.1306,14700.0
2009-04-30 14:15:00,11.67,11.71,11.67,11.71,17900.0,10.1306,10.1653,10.1306,10.1653,17900.0
2009-04-30 14:20:00,11.7,11.74,11.7,11.73,24100.0,10.1567,10.1914,10.1567,10.1827,24100.0
2009-04-30 14:25:00,11.74,11.74,11.73,11.74,11400.0,10.1914,10.1914,10.1827,10.1914,11400.0
2009-04-30 14:30:00,11.73,11.74,11.73,11.73,8600.0,10.1827,10.1914,10.1827,10.1827,8600.0
2009-04-30 14:35:00,11.73,11.74,11.72,11.73,16000.0,10.1827,10.1914,10.174,10.1827,16000.0
2009-04-30 14:40:00,11.72,11.72,11.69,11.69,16700.0,10.174,10.174,10.148,10.148,16700.0
2009-04-30 14:45:00,11.69,11.71,11.69,11.71,16300.0,10.148,10.1653,10.148,10.1653,16300.0
2009-04-30 14:50:00,11.7,11.71,11.69,11.71,19300.0,10.1567,10.1653,10.148,10.1653,19300.0
2009-04-30 14:55:00,11.71,11.73,11.7,11.73,10900.0,10.1653,10.1827,10.1567,10.1827,10900.0
2009-04-30 15:00:00,11.73,11.73,11.67,11.69,35400.0,10.1827,10.1827,10.1306,10.148,35400.0
2009-04-30 15:05:00,11.7,11.7,11.65,11.66,46600.0,10.1567,10.1567,10.1132,10.1219,46600.0
2009-04-30 15:10:00,11.66,11.69,11.65,11.68,28500.0,10.1219,10.148,10.1132,10.1393,28500.0
2009-04-30 15:15:00,11.68,11.69,11.63,11.64,35900.0,10.1393,10.148,10.0959,10.1046,35900.0
2009-04-30 15:20:00,11.65,11.67,11.64,11.66,35200.0,10.1132,10.1306,10.1046,10.1219,35200.0
2009-04-30 15:25:00,11.67,11.68,11.65,11.67,28300.0,10.1306,10.1393,10.1132,10.1306,28300.0
2009-04-30 15:30:00,11.68,11.71,11.67,11.7,48100.0,10.1393,10.1653,10.1306,10.1567,48100.0
2009-04-30 15:35:00,11.69,11.7,11.66,11.67,52300.0,10.148,10.1567,10.1219,10.1306,52300.0
2009-04-30 15:40:00,11.67,11.67,11.63,11.65,90000.0,10.1306,10.1306,10.0959,10.1132,90000.0
2009-04-30 15:45:00,11.65,11.69,11.64,11.67,62600.0,10.1132,10.148,10.1046,10.1306,62600.0
2009-04-30 15:50:00,11.67,11.67,11.63,11.63,147900.0,10.1306,10.1306,10.0959,10.0959,147900.0
2009-04-30 15:55:00,11.63,11.64,11.58,11.6,290000.0,10.0959,10.1046,10.0525,10.0698,290000.0
2009-05-01 09:30:00,11.61,11.67,11.56,11.61,17900.0,10.0785,10.1306,10.0351,10.0785,17900.0
2009-05-01 09:35:00,11.62,11.68,11.61,11.62,21400.0,10.0872,10.1393,10.0785,10.0872,21400.0
2009-05-01 09:40:00,11.62,11.63,11.59,11.63,16100.0,10.0872,10.0959,10.0612,10.0959,16100.0
2009-05-01 09:45:00,11.63,11.63,11.6,11.62,26400.0,10.0959,10.0959,10.0698,10.0872,26400.0
2009-05-01 09:50:00,11.61,11.65,11.61,11.64,41600.0,10.0785,10.1132,10.0785,10.1046,41600.0
2009-05-01 09:55:00,11.65,11.65,11.6,11.61,28200.0,10.1132,10.1132,10.0698,10.0785,28200.0
2009-05-01 10:00:00,11.6,11.67,11.57,11.67,32700.0,10.0698,10.1306,10.0438,10.1306,32700.0
2009-05-01 10:05:00,11.67,11.68,11.64,11.64,22400.0,10.1306,10.1393,10.1046,10.1046,22400.0
2009-05-01 10:10:00,11.63,11.64,11.63,11.63,6900.0,10.0959,10.1046,10.0959,10.0959,6900.0
2009-05-01 10:15:00,11.63,11.64,11.57,11.57,27500.0,10.0959,10.1046,10.0438,10.0438,27500.0
2009-05-01 10:20:00,11.57,11.58,11.55,11.56,18200.0,10.0438,10.0525,10.0264,10.0351,18200.0
2009-05-01 10:25:00,11.55,11.56,11.53,11.53,12000.0,10.0264,10.0351,10.0091,10.0091,12000.0
2009-05-01 10:30:00,11.53,11.54,11.51,11.52,14900.0,10.0091,10.0178,9.9917,10.0004,14900.0
2009-05-01 10:35:00,11.51,11.53,11.5,11.52,21600.0,9.9917,10.0091,9.983,10.0004,21600.0
2009-05-01 10:40:00,11.52,11.53,11.52,11.52,11600.0,10.0004,10.0091,10.0004,10.0004,11600.0
2009-05-01 10:45:00,11.52,11.53,11.52,11.53,11600.0,10.0004,10.0091,10.0004,10.0091,11600.0
2009-05-01 10:50:00,11.52,11.54,11.52,11.53,24100.0,10.0004,10.0178,10.0004,10.0091,24100.0
2009-05-01 10:55:00,11.53,11.54,11.52,11.52,39900.0,10.0091,10.0178,10.0004,10.0004,39900.0
2009-05-01 11:00:00,11.51,11.52,11.51,11.52,9700.0,9.9917,10.0004,9.9917,10.0004,9700.0
2009-05-01 11:05:00,11.51,11.52,11.51,11.52,11600.0,9.9917,10.0004,9.9917,10.0004,11600.0
2009-05-01 11:10:00,11.51,11.57,11.51,11.57,35000.0,9.9917,10.0438,9.9917,10.0438,35000.0
2009-05-01 11:15:00,11.56,11.58,11.56,11.57,10800.0,10.0351,10.0525,10.0351,10.0438,10800.0
2009-05-01 11:20:00,11.57,11.58,11.57,11.58,12400.0,10.0438,10.0525,10.0438,10.0525,12400.0
2009-05-01 11:25:00,11.57,11.58,11.53,11.54,29700.0,10.0438,10.0525,10.0091,10.0178,29700.0
2009-05-01 11:30:00,11.53,11.54,11.53,11.54,9900.0,10.0091,10.0178,10.0091,10.0178,9900.0
2009-05-01 11:35:00,11.53,11.54,11.53,11.53,9800.0,10.0091,10.0178,10.0091,10.0091,9800.0
2009-05-01 11:40:00,11.53,11.54,11.53,11.53,2700.0,10.0091,10.0178,10.0091,10.0091,2700.0
2009-05-01 11:45:00,11.53,11.54,11.53,11.54,3200.0,10.0091,10.0178,10.0091,10.0178,3200.0
2009-05-01 11:50:00,11.54,11.54,11.53,11.53,5000.0,10.0178,10.0178,10.0091,10.0091,5000.0
2009-05-01 11:55:00,11.53,11.53,11.52,11.52,14300.0,10.0091,10.0091,10.0004,10.0004,14300.0
2009-05-01 12:00:00,11.52,11.53,11.52,11.52,4900.0,10.0004,10.0091,10.0004,10.0004,4900.0
2009-05-01 12:05:00,11.52,11.53,11.52,11.52,3400.0,10.0004,10.0091,10.0004,10.0004,3400.0
2009-05-01 12:10:00,11.52,11.54,11.52,11.54,33500.0,10.0004,10.0178,10.0004,10.0178,33500.0
2009-05-01 12:15:00,11.54,11.54,11.53,11.53,9400.0,10.0178,10.0178,10.0091,10.0091,9400.0
2009-05-01 12:20:00,11.53,11.55,11.53,11.54,34500.0,10.0091,10.0264,10.0091,10.0178,34500.0
2009-05-01 12:25:00,11.55,11.55,11.54,11.55,15800.0,10.0264,10.0264,10.0178,10.0264,15800.0
2009-05-01 12:30:00,11.54,11.55,11.54,11.55,14100.0,10.0178,10.0264,10.0178,10.0264,14100.0
2009-05-01 12:35:00,11.54,11.55,11.54,11.55,61700.0,10.0178,10.0264,10.0178,10.0264,61700.0
2009-05-01 12:40:00,11.55,11.55,11.54,11.54,12300.0,10.0264,10.0264,10.0178,10.0178,12300.0
2009-05-01 12:45:00,11.54,11.55,11.53,11.53,40900.0,10.0178,10.0264,10.0091,10.0091,40900.0
2009-05-01 12:50:00,11.53,11.54,11.52,11.54,55600.0,10.0091,10.0178,10.0004,10.0178,55600.0
2009-05-01 12:55:00,11.53,11.58,11.53,11.57,51800.0,10.0091,10.0525,10.0091,10.0438,51800.0
2009-05-01 13:00:00,11.57,11.58,11.57,11.58,6000.0,10.0438,10.0525,10.0438,10.0525,6000.0
2009-05-01 13:05:00,11.57,11.58,11.56,11.57,17900.0,10.0438,10.0525,10.0351,10.0438,17900.0
2009-05-01 13:10:00,11.57,11.58,11.55,11.56,17500.0,10.0438,10.0525,10.0264,10.0351,17500.0
2009-05-01 13:15:00,11.55,11.56,11.55,11.56,32500.0,10.0264,10.0351,10.0264,10.0351,32500.0
2009-05-01 13:20:00,11.55,11.56,11.54,11.55,32500.0,10.0264,10.0351,10.0178,10.0264,32500.0
2009-05-01 13:25:00,11.54,11.55,11.54,11.54,5800.0,10.0178,10.0264,10.0178,10.0178,5800.0
2009-05-01 13:30:00,11.54,11.55,11.54,11.55,8000.0,10.0178,10.0264,10.0178,10.0264,8000.0
2009-05-01 13:35:00,11.54,11.55,11.54,11.55,18000.0,10.0178,10.0264,10.0178,10.0264,18000.0
2009-05-01 13:40:00,11.54,11.56,11.54,11.56,22800.0,10.0178,10.0351,10.0178,10.0351,22800.0
2009-05-01 13:45:00,11.55,11.56,11.55,11.56,19200.0,10.0264,10.0351,10.0264,10.0351,19200.0
2009-05-01 13:50:00,11.55,11.56,11.55,11.55,11300.0,10.0264,10.0351,10.0264,10.0264,11300.0
2009-05-01 13:55:00,11.55,11.56,11.55,11.55,16500.0,10.0264,10.0351,10.0264,10.0264,16500.0
2009-05-01 14:00:00,11.55,11.56,11.55,11.56,6900.0,10.0264,10.0351,10.0264,10.0351,6900.0
2009-05-01 14:05:00,11.55,11.56,11.55,11.55,13100.0,10.0264,10.0351,10.0264,10.0264,13100.0
2009-05-01 14:10:00,11.55,11.56,11.52,11.52,69700.0,10.0264,10.0351,10.0004,10.0004,69700.0
2009-05-01 14:15:00,11.52,11.57,11.52,11.57,54500.0,10.0004,10.0438,10.0004,10.0438,54500.0
2009-05-01 14:20:00,11.57,11.57,11.55,11.56,34300.0,10.0438,10.0438,10.0264,10.0351,34300.0
2009-05-01 14:25:00,11.55,11.56,11.55,11.55,12900.0,10.0264,10.0351,10.0264,10.0264,12900.0
2009-05-01 14:30:00,11.55,11.57,11.55,11.56,21900.0,10.0264,10.0438,10.0264,10.0351,21900.0
2009-05-01 14:35:00,11.57,11.57,11.56,11.56,33800.0,10.0438,10.0438,10.0351,10.0351,33800.0
2009-05-01 14:40:00,11.57,11.57,11.55,11.56,31200.0,10.0438,10.0438,10.0264,10.0351,31200.0
2009-05-01 14:45:00,11.55,11.61,11.55,11.6,70400.0,10.0264,10.0785,10.0264,10.0698,70400.0
2009-05-01 14:50:00,11.6,11.63,11.6,11.6,51100.0,10.0698,10.0959,10.0698,10.0698,51100.0
2009-05-01 14:55:00,11.6,11.6,11.59,11.6,19600.0,10.0698,10.0698,10.0612,10.0698,19600.0
2009-05-01 15:00:00,11.6,11.61,11.59,11.6,34100.0,10.0698,10.0785,10.0612,10.0698,34100.0
2009-05-01 15:05:00,11.61,11.64,11.6,11.61,39300.0,10.0785,10.1046,10.0698,10.0785,39300.0
2009-05-01 15:10:00,11.61,11.61,11.58,11.59,31900.0,10.0785,10.0785,10.0525,10.0612,31900.0
2009-05-01 15:15:00,11.59,11.61,11.57,11.59,66300.0,10.0612,10.0785,10.0438,10.0612,66300.0
2009-05-01 15:20:00,11.58,11.6,11.58,11.6,27200.0,10.0525,10.0698,10.0525,10.0698,27200.0
2009-05-01 15:25:00,11.59,11.6,11.59,11.6,59800.0,10.0612,10.0698,10.0612,10.0698,59800.0
2009-05-01 15:30:00,11.6,11.6,11.57,11.6,88000.0,10.0698,10.0698,10.0438,10.0698,88000.0
2009-05-01 15:35:00,11.59,11.6,11.59,11.6,22200.0,10.0612,10.0698,10.0612,10.0698,22200.0
2009-05-01 15:40:00,11.59,11.6,11.59,11.6,42700.0,10.0612,10.0698,10.0612,10.0698,42700.0
2009-05-01 15:45:00,11.6,11.61,11.59,11.61,92400.0,10.0698,10.0785,10.0612,10.0785,92400.0
2009-05-01 15:50:00,11.6,11.61,11.58,11.61,115000.0,10.0698,10.0785,10.0525,10.0785,115000.0
2009-05-01 15:55:00,11.6,11.61,11.58,11.6,213700.0,10.0698,10.0785,10.0525,10.0698,213700.0
2009-05-04 09:30:00,11.73,11.73,11.56,11.64,36300.0,10.1827,10.1827,10.0351,10.1046,36300.0
2009-05-04 09:35:00,11.62,11.68,11.62,11.65,19700.0,10.0872,10.1393,10.0872,10.1132,19700.0
2009-05-04 09:40:00,11.66,11.73,11.64,11.73,49900.0,10.1219,10.1827,10.1046,10.1827,49900.0
2009-05-04 09:45:00,11.74,11.76,11.72,11.73,70900.0,10.1914,10.2087,10.174,10.1827,70900.0
2009-05-04 09:50:00,11.73,11.73,11.67,11.68,47000.0,10.1827,10.1827,10.1306,10.1393,47000.0
2009-05-04 09:55:00,11.69,11.7,11.67,11.69,24300.0,10.148,10.1567,10.1306,10.148,24300.0
2009-05-04 10:00:00,11.7,11.74,11.68,11.7,68500.0,10.1567,10.1914,10.1393,10.1567,68500.0
2009-05-04 10:05:00,11.7,11.74,11.68,11.73,38000.0,10.1567,10.1914,10.1393,10.1827,38000.0
2009-05-04 10:10:00,11.74,11.77,11.73,11.77,20100.0,10.1914,10.2174,10.1827,10.2174,20100.0
2009-05-04 10:15:00,11.76,11.77,11.75,11.75,20400.0,10.2087,10.2174,10.2001,10.2001,20400.0
2009-05-04 10:20:00,11.75,11.81,11.75,11.81,50700.0,10.2001,10.2521,10.2001,10.2521,50700.0
2009-05-04 10:25:00,11.81,11.86,11.81,11.85,42300.0,10.2521,10.2955,10.2521,10.2869,42300.0
2009-05-04 10:30:00,11.86,11.88,11.82,11.82,50900.0,10.2955,10.3129,10.2608,10.2608,50900.0
2009-05-04 10:35:00,11.81,11.81,11.79,11.79,1800.0,10.2521,10.2521,10.2348,10.2348,1800.0
2009-05-04 10:40:00,11.79,11.8,11.72,11.73,11100.0,10.2348,10.2435,10.174,10.1827,11100.0
2009-05-04 10:45:00,11.72,11.73,11.72,11.73,11100.0,10.174,10.1827,10.174,10.1827,11100.0
2009-05-04 10:50:00,11.72,11.77,11.72,11.75,20600.0,10.174,10.2174,10.174,10.2001,20600.0
2009-05-04 10:55:00,11.76,11.77,11.74,11.74,5600.0,10.2087,10.2174,10.1914,10.1914,5600.0
2009-05-04 11:00:00,11.75,11.79,11.74,11.78,13800.0,10.2001,10.2348,10.1914,10.2261,13800.0
2009-05-04 11:05:00,11.78,11.79,11.77,11.78,11700.0,10.2261,10.2348,10.2174,10.2261,11700.0
2009-05-04 11:10:00,11.77,11.78,11.77,11.77,2700.0,10.2174,10.2261,10.2174,10.2174,2700.0
2009-05-04 11:15:00,11.77,11.78,11.77,11.77,5200.0,10.2174,10.2261,10.2174,10.2174,5200.0
2009-05-04 11:20:00,11.78,11.78,11.74,11.74,12000.0,10.2261,10.2261,10.1914,10.1914,12000.0
2009-05-04 11:25:00,11.74,11.75,11.74,11.74,6600.0,10.1914,10.2001,10.1914,10.1914,6600.0
2009-05-04 11:30:00,11.74,11.75,11.74,11.74,8600.0,10.1914,10.2001,10.1914,10.1914,8600.0
2009-05-04 11:35:00,11.74,11.75,11.74,11.75,5600.0,10.1914,10.2001,10.1914,10.2001,5600.0
2009-05-04 11:40:00,11.75,11.75,11.73,11.74,5800.0,10.2001,10.2001,10.1827,10.1914,5800.0
2009-05-04 11:45:00,11.74,11.75,11.74,11.75,13400.0,10.1914,10.2001,10.1914,10.2001,13400.0
2009-05-04 11:50:00,11.74,11.75,11.73,11.73,9800.0,10.1914,10.2001,10.1827,10.1827,9800.0
2009-05-04 11:55:00,11.73,11.74,11.73,11.73,7200.0,10.1827,10.1914,10.1827,10.1827,7200.0
2009-05-04 12:00:00,11.74,11.75,11.73,11.75,53200.0,10.1914,10.2001,10.1827,10.2001,53200.0
2009-05-04 12:05:00,11.74,11.75,11.73,11.74,20900.0,10.1914,10.2001,10.1827,10.1914,20900.0
2009-05-04 12:10:00,11.73,11.75,11.73,11.74,18200.0,10.1827,10.2001,10.1827,10.1914,18200.0
2009-05-04 12:15:00,11.75,11.75,11.73,11.73,11000.0,10.2001,10.2001,10.1827,10.1827,11000.0
2009-05-04 12:20:00,11.74,11.74,11.73,11.74,9100.0,10.1914,10.1914,10.1827,10.1914,9100.0
2009-05-04 12:25:00,11.73,11.74,11.73,11.74,21300.0,10.1827,10.1914,10.1827,10.1914,21300.0
2009-05-04 12:30:00,11.74,11.74,11.73,11.74,3000.0,10.1914,10.1914,10.1827,10.1914,3000.0
2009-05-04 12:35:00,11.74,11.74,11.73,11.74,3700.0,10.1914,10.1914,10.1827,10.1914,3700.0
2009-05-04 12:40:00,11.74,11.74,11.72,11.74,10300.0,10.1914,10.1914,10.174,10.1914,10300.0
2009-05-04 12:45:00,11.75,11.76,11.74,11.76,30000.0,10.2001,10.2087,10.1914,10.2087,30000.0
2009-05-04 12:50:00,11.76,11.78,11.75,11.76,33100.0,10.2087,10.2261,10.2001,10.2087,33100.0
2009-05-04 12:55:00,11.76,11.8,11.76,11.79,34800.0,10.2087,10.2435,10.2087,10.2348,34800.0
2009-05-04 13:00:00,11.8,11.84,11.8,11.82,54200.0,10.2435,10.2782,10.2435,10.2608,54200.0
2009-05-04 13:05:00,11.82,11.84,11.81,11.82,19700.0,10.2608,10.2782,10.2521,10.2608,19700.0
2009-05-04 13:10:00,11.83,11.86,11.83,11.86,33800.0,10.2695,10.2955,10.2695,10.2955,33800.0
2009-05-04 13:15:00,11.86,11.89,11.85,11.85,54000.0,10.2955,10.3216,10.2869,10.2869,54000.0
2009-05-04 13:20:00,11.85,11.85,11.84,11.85,17000.0,10.2869,10.2869,10.2782,10.2869,17000.0
2009-05-04 13:25:00,11.84,11.87,11.84,11.85,31900.0,10.2782,10.3042,10.2782,10.2869,31900.0
2009-05-04 13:30:00,11.86,11.86,11.84,11.85,14700.0,10.2955,10.2955,10.2782,10.2869,14700.0
2009-05-04 13:35:00,11.84,11.87,11.84,11.86,29100.0,10.2782,10.3042,10.2782,10.2955,29100.0
2009-05-04 13:40:00,11.86,11.86,11.85,11.86,7400.0,10.2955,10.2955,10.2869,10.2955,7400.0
2009-05-04 13:45:00,11.85,11.88,11.85,11.88,22400.0,10.2869,10.3129,10.2869,10.3129,22400.0
2009-05-04 13:50:00,11.85,11.88,11.85,11.85,16600.0,10.2869,10.3129,10.2869,10.2869,16600.0
2009-05-04 13:55:00,11.85,11.85,11.83,11.83,8900.0,10.2869,10.2869,10.2695,10.2695,8900.0
2009-05-04 14:00:00,11.83,11.84,11.83,11.83,19700.0,10.2695,10.2782,10.2695,10.2695,19700.0
2009-05-04 14:05:00,11.84,11.84,11.83,11.83,3500.0,10.2782,10.2782,10.2695,10.2695,3500.0
2009-05-04 14:10:00,11.83,11.84,11.83,11.83,12100.0,10.2695,10.2782,10.2695,10.2695,12100.0
2009-05-04 14:15:00,11.83,11.84,11.83,11.83,5900.0,10.2695,10.2782,10.2695,10.2695,5900.0
2009-05-04 14:20:00,11.83,11.84,11.83,11.84,8400.0,10.2695,10.2782,10.2695,10.2782,8400.0
2009-05-04 14:25:00,11.83,11.84,11.83,11.84,28000.0,10.2695,10.2782,10.2695,10.2782,28000.0
2009-05-04 14:30:00,11.83,11.84,11.83,11.83,7800.0,10.2695,10.2782,10.2695,10.2695,7800.0
2009-05-04 14:35:00,11.83,11.84,11.83,11.84,14000.0,10.2695,10.2782,10.2695,10.2782,14000.0
2009-05-04 14:40:00,11.84,11.84,11.83,11.83,8100.0,10.2782,10.2782,10.2695,10.2695,8100.0
2009-05-04 14:45:00,11.84,11.88,11.83,11.88,52200.0,10.2782,10.3129,10.2695,10.3129,52200.0
2009-05-04 14:50:00,11.87,11.88,11.87,11.87,6200.0,10.3042,10.3129,10.3042,10.3042,6200.0
2009-05-04 14:55:00,11.88,11.88,11.85,11.86,25400.0,10.3129,10.3129,10.2869,10.2955,25400.0
2009-05-04 15:00:00,11.86,11.86,11.85,11.86,13400.0,10.2955,10.2955,10.2869,10.2955,13400.0
2009-05-04 15:05:00,11.85,11.86,11.82,11.82,12500.0,10.2869,10.2955,10.2608,10.2608,12500.0
2009-05-04 15:10:00,11.82,11.85,11.82,11.84,30300.0,10.2608,10.2869,10.2608,10.2782,30300.0
2009-05-04 15:15:00,11.84,11.85,11.82,11.84,42100.0,10.2782,10.2869,10.2608,10.2782,42100.0
2009-05-04 15:20:00,11.83,11.84,11.81,11.81,13400.0,10.2695,10.2782,10.2521,10.2521,13400.0
2009-05-04 15:25:00,11.82,11.82,11.8,11.8,14100.0,10.2608,10.2608,10.2435,10.2435,14100.0
2009-05-04 15:30:00,11.8,11.81,11.77,11.77,27800.0,10.2435,10.2521,10.2174,10.2174,27800.0
2009-05-04 15:35:00,11.77,11.78,11.77,11.78,26600.0,10.2174,10.2261,10.2174,10.2261,26600.0
2009-05-04 15:40:00,11.78,11.79,11.77,11.79,42100.0,10.2261,10.2348,10.2174,10.2348,42100.0
2009-05-04 15:45:00,11.79,11.79,11.78,11.79,26400.0,10.2348,10.2348,10.2261,10.2348,26400.0
2009-05-04 15:50:00,11.79,11.8,11.78,11.79,48200.0,10.2348,10.2435,10.2261,10.2348,48200.0
2009-05-04 15:55:00,11.79,11.81,11.79,11.81,97400.0,10.2348,10.2521,10.2348,10.2521,97400.0
2009-05-05 09:30:00,11.9,11.97,11.87,11.93,25700.0,10.3303,10.391,10.3042,10.3563,25700.0
2009-05-05 09:35:00,11.93,12.08,11.93,12.07,54800.0,10.3563,10.4865,10.3563,10.4778,54800.0
2009-05-05 09:40:00,12.07,12.08,12.06,12.08,27900.0,10.4778,10.4865,10.4692,10.4865,27900.0
2009-05-05 09:45:00,12.08,12.24,12.07,12.23,107300.0,10.4865,10.6254,10.4778,10.6167,107300.0
2009-05-05 09:50:00,12.23,12.3,12.22,12.27,76400.0,10.6167,10.6775,10.6081,10.6515,76400.0
2009-05-05 09:55:00,12.26,12.32,12.26,12.31,43700.0,10.6428,10.6949,10.6428,10.6862,43700.0
2009-05-05 10:00:00,12.31,12.32,12.25,12.26,37400.0,10.6862,10.6949,10.6341,10.6428,37400.0
2009-05-05 10:05:00,12.25,12.32,12.24,12.24,43100.0,10.6341,10.6949,10.6254,10.6254,43100.0
2009-05-05 10:10:00,12.24,12.25,12.2,12.21,31300.0,10.6254,10.6341,10.5907,10.5994,31300.0
2009-05-05 10:15:00,12.21,12.22,12.2,12.21,41500.0,10.5994,10.6081,10.5907,10.5994,41500.0
2009-05-05 10:20:00,12.21,12.21,12.15,12.15,54600.0,10.5994,10.5994,10.5473,10.5473,54600.0
2009-05-05 10:25:00,12.15,12.18,12.11,12.11,59200.0,10.5473,10.5733,10.5126,10.5126,59200.0
2009-05-05 10:30:00,12.13,12.14,12.09,12.1,42000.0,10.5299,10.5386,10.4952,10.5039,42000.0
2009-05-05 10:35:00,12.09,12.12,12.06,12.11,33600.0,10.4952,10.5212,10.4692,10.5126,33600.0
2009-05-05 10:40:00,12.11,12.17,12.1,12.11,86900.0,10.5126,10.5647,10.5039,10.5126,86900.0
2009-05-05 10:45:00,12.11,12.13,12.07,12.08,31800.0,10.5126,10.5299,10.4778,10.4865,31800.0
2009-05-05 10:50:00,12.08,12.09,12.08,12.09,13300.0,10.4865,10.4952,10.4865,10.4952,13300.0
2009-05-05 10:55:00,12.09,12.09,12.08,12.09,15100.0,10.4952,10.4952,10.4865,10.4952,15100.0
2009-05-05 11:00:00,12.09,12.1,12.08,12.1,24300.0,10.4952,10.5039,10.4865,10.5039,24300.0
2009-05-05 11:05:00,12.1,12.12,12.09,12.09,111200.0,10.5039,10.5212,10.4952,10.4952,111200.0
2009-05-05 11:10:00,12.09,12.1,12.08,12.08,28100.0,10.4952,10.5039,10.4865,10.4865,28100.0
2009-05-05 11:15:00,12.08,12.1,12.08,12.09,81800.0,10.4865,10.5039,10.4865,10.4952,81800.0
2009-05-05 11:20:00,12.08,12.12,12.08,12.11,27900.0,10.4865,10.5212,10.4865,10.5126,27900.0
2009-05-05 11:25:00,12.11,12.11,12.08,12.1,45900.0,10.5126,10.5126,10.4865,10.5039,45900.0
2009-05-05 11:30:00,12.1,12.1,12.07,12.09,57300.0,10.5039,10.5039,10.4778,10.4952,57300.0
2009-05-05 11:35:00,12.08,12.1,12.08,12.08,67400.0,10.4865,10.5039,10.4865,10.4865,67400.0
2009-05-05 11:40:00,12.09,12.1,12.08,12.09,37800.0,10.4952,10.5039,10.4865,10.4952,37800.0
2009-05-05 11:45:00,12.08,12.09,12.02,12.03,45000.0,10.4865,10.4952,10.4344,10.4431,45000.0
2009-05-05 11:50:00,12.04,12.05,12.02,12.04,32800.0,10.4518,10.4605,10.4344,10.4518,32800.0
2009-05-05 11:55:00,12.04,12.07,12.04,12.06,66600.0,10.4518,10.4778,10.4518,10.4692,66600.0
2009-05-05 12:00:00,12.05,12.06,12.05,12.05,19000.0,10.4605,10.4692,10.4605,10.4605,19000.0
2009-05-05 12:05:00,12.05,12.07,12.05,12.06,30600.0,10.4605,10.4778,10.4605,10.4692,30600.0
2009-05-05 12:10:00,12.06,12.07,12.06,12.06,14300.0,10.4692,10.4778,10.4692,10.4692,14300.0
2009-05-05 12:15:00,12.07,12.1,12.03,12.06,120500.0,10.4778,10.5039,10.4431,10.4692,120500.0
2009-05-05 12:20:00,12.06,12.07,12.03,12.06,60200.0,10.4692,10.4778,10.4431,10.4692,60200.0
2009-05-05 12:25:00,12.06,12.1,12.06,12.09,47300.0,10.4692,10.5039,10.4692,10.4952,47300.0
2009-05-05 12:30:00,12.08,12.09,12.08,12.08,14300.0,10.4865,10.4952,10.4865,10.4865,14300.0
2009-05-05 12:35:00,12.08,12.09,12.06,12.06,22900.0,10.4865,10.4952,10.4692,10.4692,22900.0
2009-05-05 12:40:00,12.06,12.07,12.05,12.05,27100.0,10.4692,10.4778,10.4605,10.4605,27100.0
2009-05-05 12:45:00,12.05,12.06,12.04,12.06,65700.0,10.4605,10.4692,10.4518,10.4692,65700.0
2009-05-05 12:50:00,12.05,12.06,12.05,12.06,14200.0,10.4605,10.4692,10.4605,10.4692,14200.0
2009-05-05 12:55:00,12.05,12.09,12.05,12.09,23900.0,10.4605,10.4952,10.4605,10.4952,23900.0
2009-05-05 13:00:00,12.08,12.09,12.07,12.09,25800.0,10.4865,10.4952,10.4778,10.4952,25800.0
2009-05-05 13:05:00,12.08,12.1,12.08,12.09,33800.0,10.4865,10.5039,10.4865,10.4952,33800.0
2009-05-05 13:10:00,12.09,12.1,12.08,12.09,17000.0,10.4952,10.5039,10.4865,10.4952,17000.0
2009-05-05 13:15:00,12.08,12.09,12.06,12.06,42900.0,10.4865,10.4952,10.4692,10.4692,42900.0
2009-05-05 13:20:00,12.07,12.07,12.06,12.07,12600.0,10.4778,10.4778,10.4692,10.4778,12600.0
2009-05-05 13:25:00,12.07,12.09,12.06,12.07,52500.0,10.4778,10.4952,10.4692,10.4778,52500.0
2009-05-05 13:30:00,12.07,12.08,12.07,12.08,14200.0,10.4778,10.4865,10.4778,10.4865,14200.0
2009-05-05 13:35:00,12.08,12.08,12.07,12.08,10900.0,10.4865,10.4865,10.4778,10.4865,10900.0
2009-05-05 13:40:00,12.08,12.09,12.07,12.09,18600.0,10.4865,10.4952,10.4778,10.4952,18600.0
2009-05-05 13:45:00,12.09,12.1,12.09,12.1,18200.0,10.4952,10.5039,10.4952,10.5039,18200.0
2009-05-05 13:50:00,12.1,12.11,12.09,12.11,28700.0,10.5039,10.5126,10.4952,10.5126,28700.0
2009-05-05 13:55:00,12.11,12.11,12.1,12.11,8300.0,10.5126,10.5126,10.5039,10.5126,8300.0
2009-05-05 14:00:00,12.11,12.11,12.08,12.08,35500.0,10.5126,10.5126,10.4865,10.4865,35500.0
2009-05-05 14:05:00,12.09,12.09,12.08,12.08,13900.0,10.4952,10.4952,10.4865,10.4865,13900.0
2009-05-05 14:10:00,12.09,12.1,12.08,12.1,18400.0,10.4952,10.5039,10.4865,10.5039,18400.0
2009-05-05 14:15:00,12.1,12.1,12.09,12.1,13600.0,10.5039,10.5039,10.4952,10.5039,13600.0
2009-05-05 14:20:00,12.1,12.1,12.09,12.09,30100.0,10.5039,10.5039,10.4952,10.4952,30100.0
2009-05-05 14:25:00,12.1,12.1,12.08,12.08,46100.0,10.5039,10.5039,10.4865,10.4865,46100.0
2009-05-05 14:30:00,12.08,12.09,12.08,12.08,10800.0,10.4865,10.4952,10.4865,10.4865,10800.0
2009-05-05 14:35:00,12.08,12.1,12.08,12.1,66700.0,10.4865,10.5039,10.4865,10.5039,66700.0
2009-05-05 14:40:00,12.09,12.1,12.07,12.09,46000.0,10.4952,10.5039,10.4778,10.4952,46000.0
2009-05-05 14:45:00,12.09,12.1,12.08,12.08,24600.0,10.4952,10.5039,10.4865,10.4865,24600.0
2009-05-05 14:50:00,12.09,12.09,12.08,12.09,18700.0,10.4952,10.4952,10.4865,10.4952,18700.0
2009-05-05 14:55:00,12.09,12.09,12.08,12.09,34400.0,10.4952,10.4952,10.4865,10.4952,34400.0
2009-05-05 15:00:00,12.09,12.09,12.08,12.09,25900.0,10.4952,10.4952,10.4865,10.4952,25900.0
2009-05-05 15:05:00,12.09,12.11,12.08,12.09,179100.0,10.4952,10.5126,10.4865,10.4952,179100.0
2009-05-05 15:10:00,12.08,12.1,12.08,12.09,16500.0,10.4865,10.5039,10.4865,10.4952,16500.0
2009-05-05 15:15:00,12.09,12.09,12.08,12.09,27700.0,10.4952,10.4952,10.4865,10.4952,27700.0
2009-05-05 15:20:00,12.08,12.1,12.08,12.1,65400.0,10.4865,10.5039,10.4865,10.5039,65400.0
2009-05-05 15:25:00,12.1,12.1,12.09,12.1,53100.0,10.5039,10.5039,10.4952,10.5039,53100.0
2009-05-05 15:30:00,12.1,12.1,12.09,12.09,35900.0,10.5039,10.5039,10.4952,10.4952,35900.0
2009-05-05 15:35:00,12.1,12.11,12.09,12.11,50000.0,10.5039,10.5126,10.4952,10.5126,50000.0
2009-05-05 15:40:00,12.11,12.11,12.07,12.08,108900.0,10.5126,10.5126,10.4778,10.4865,108900.0
2009-05-05 15:45:00,12.08,12.11,12.08,12.11,60900.0,10.4865,10.5126,10.4865,10.5126,60900.0
2009-05-05 15:50:00,12.11,12.13,12.06,12.06,102700.0,10.5126,10.5299,10.4692,10.4692,102700.0
2009-05-05 15:55:00,12.06,12.09,12.06,12.08,127600.0,10.4692,10.4952,10.4692,10.4865,127600.0
2009-05-06 09:30:00,12.18,12.19,12.02,12.03,61000.0,10.5733,10.582,10.4344,10.4431,61000.0
2009-05-06 09:35:00,12.02,12.06,11.9,11.98,42900.0,10.4344,10.4692,10.3303,10.3997,42900.0
2009-05-06 09:40:00,11.97,12.04,11.94,12.04,39900.0,10.391,10.4518,10.365,10.4518,39900.0
2009-05-06 09:45:00,12.06,12.08,12.03,12.03,35100.0,10.4692,10.4865,10.4431,10.4431,35100.0
2009-05-06 09:50:00,12.03,12.09,12.03,12.09,27400.0,10.4431,10.4952,10.4431,10.4952,27400.0
2009-05-06 09:55:00,12.09,12.13,12.09,12.11,30700.0,10.4952,10.5299,10.4952,10.5126,30700.0
2009-05-06 10:00:00,12.11,12.15,12.09,12.09,35900.0,10.5126,10.5473,10.4952,10.4952,35900.0
2009-05-06 10:05:00,12.09,12.09,12.0,12.01,37000.0,10.4952,10.4952,10.4171,10.4258,37000.0
2009-05-06 10:10:00,12.01,12.02,12.01,12.01,25600.0,10.4258,10.4344,10.4258,10.4258,25600.0
2009-05-06 10:15:00,12.01,12.02,12.01,12.02,11300.0,10.4258,10.4344,10.4258,10.4344,11300.0
2009-05-06 10:20:00,12.02,12.06,12.02,12.06,38100.0,10.4344,10.4692,10.4344,10.4692,38100.0
2009-05-06 10:25:00,12.06,12.06,12.0,12.0,30000.0,10.4692,10.4692,10.4171,10.4171,30000.0
2009-05-06 10:30:00,12.0,12.01,12.0,12.0,25100.0,10.4171,10.4258,10.4171,10.4171,25100.0
2009-05-06 10:35:00,12.01,12.04,12.0,12.0,46000.0,10.4258,10.4518,10.4171,10.4171,46000.0
2009-05-06 10:40:00,12.0,12.01,12.0,12.0,15800.0,10.4171,10.4258,10.4171,10.4171,15800.0
2009-05-06 10:45:00,12.0,12.01,12.0,12.0,10600.0,10.4171,10.4258,10.4171,10.4171,10600.0
2009-05-06 10:50:00,12.01,12.06,12.0,12.05,35100.0,10.4258,10.4692,10.4171,10.4605,35100.0
2009-05-06 10:55:00,12.05,12.06,12.03,12.06,30600.0,10.4605,10.4692,10.4431,10.4692,30600.0
2009-05-06 11:00:00,12.06,12.06,12.05,12.05,6100.0,10.4692,10.4692,10.4605,10.4605,6100.0
2009-05-06 11:05:00,12.06,12.06,12.04,12.05,34500.0,10.4692,10.4692,10.4518,10.4605,34500.0
2009-05-06 11:10:00,12.06,12.08,12.05,12.07,34900.0,10.4692,10.4865,10.4605,10.4778,34900.0
2009-05-06 11:15:00,12.07,12.08,12.07,12.07,5900.0,10.4778,10.4865,10.4778,10.4778,5900.0
2009-05-06 11:20:00,12.07,12.07,12.07,12.07,19600.0,10.4778,10.4778,10.4778,10.4778,19600.0
2009-05-06 11:25:00,12.07,12.08,12.05,12.05,22000.0,10.4778,10.4865,10.4605,10.4605,22000.0
2009-05-06 11:30:00,12.05,12.06,12.05,12.05,9300.0,10.4605,10.4692,10.4605,10.4605,9300.0
2009-05-06 11:35:00,12.05,12.06,12.05,12.06,17900.0,10.4605,10.4692,10.4605,10.4692,17900.0
2009-05-06 11:40:00,12.06,12.08,12.05,12.08,22500.0,10.4692,10.4865,10.4605,10.4865,22500.0
2009-05-06 11:45:00,12.07,12.11,12.07,12.11,23000.0,10.4778,10.5126,10.4778,10.5126,23000.0
2009-05-06 11:50:00,12.11,12.15,12.1,12.12,45600.0,10.5126,10.5473,10.5039,10.5212,45600.0
2009-05-06 11:55:00,12.12,12.14,12.11,12.11,12800.0,10.5212,10.5386,10.5126,10.5126,12800.0
2009-05-06 12:00:00,12.12,12.13,12.11,12.11,6100.0,10.5212,10.5299,10.5126,10.5126,6100.0
2009-05-06 12:05:00,12.11,12.12,12.1,12.1,12100.0,10.5126,10.5212,10.5039,10.5039,12100.0
2009-05-06 12:10:00,12.11,12.11,12.1,12.11,10900.0,10.5126,10.5126,10.5039,10.5126,10900.0
2009-05-06 12:15:00,12.1,12.12,12.1,12.12,13700.0,10.5039,10.5212,10.5039,10.5212,13700.0
2009-05-06 12:20:00,12.11,12.15,12.11,12.15,17300.0,10.5126,10.5473,10.5126,10.5473,17300.0
2009-05-06 12:25:00,12.15,12.2,12.15,12.2,27500.0,10.5473,10.5907,10.5473,10.5907,27500.0
2009-05-06 12:30:00,12.19,12.21,12.18,12.2,49400.0,10.582,10.5994,10.5733,10.5907,49400.0
2009-05-06 12:35:00,12.2,12.21,12.19,12.19,28500.0,10.5907,10.5994,10.582,10.582,28500.0
2009-05-06 12:40:00,12.2,12.2,12.19,12.2,17700.0,10.5907,10.5907,10.582,10.5907,17700.0
2009-05-06 12:45:00,12.19,12.21,12.19,12.2,22800.0,10.582,10.5994,10.582,10.5907,22800.0
2009-05-06 12:50:00,12.2,12.21,12.2,12.21,11200.0,10.5907,10.5994,10.5907,10.5994,11200.0
2009-05-06 12:55:00,12.21,12.24,12.2,12.2,81200.0,10.5994,10.6254,10.5907,10.5907,81200.0
2009-05-06 13:00:00,12.2,12.21,12.16,12.17,53500.0,10.5907,10.5994,10.556,10.5647,53500.0
2009-05-06 13:05:00,12.17,12.18,12.15,12.15,13300.0,10.5647,10.5733,10.5473,10.5473,13300.0
2009-05-06 13:10:00,12.16,12.16,12.13,12.15,52000.0,10.556,10.556,10.5299,10.5473,52000.0
2009-05-06 13:15:00,12.15,12.17,12.15,12.17,17700.0,10.5473,10.5647,10.5473,10.5647,17700.0
2009-05-06 13:20:00,12.17,12.25,12.17,12.21,109800.0,10.5647,10.6341,10.5647,10.5994,109800.0
2009-05-06 13:25:00,12.2,12.21,12.17,12.17,26700.0,10.5907,10.5994,10.5647,10.5647,26700.0
2009-05-06 13:30:00,12.16,12.23,12.16,12.23,61800.0,10.556,10.6167,10.556,10.6167,61800.0
2009-05-06 13:35:00,12.23,12.24,12.21,12.21,22700.0,10.6167,10.6254,10.5994,10.5994,22700.0
2009-05-06 13:40:00,12.22,12.22,12.2,12.2,22300.0,10.6081,10.6081,10.5907,10.5907,22300.0
2009-05-06 13:45:00,12.2,12.21,12.18,12.18,20200.0,10.5907,10.5994,10.5733,10.5733,20200.0
2009-05-06 13:50:00,12.18,12.23,12.17,12.19,94700.0,10.5733,10.6167,10.5647,10.582,94700.0
2009-05-06 13:55:00,12.19,12.22,12.19,12.22,20800.0,10.582,10.6081,10.582,10.6081,20800.0
2009-05-06 14:00:00,12.23,12.24,12.22,12.24,25200.0,10.6167,10.6254,10.6081,10.6254,25200.0
2009-05-06 14:05:00,12.24,12.25,12.23,12.25,18100.0,10.6254,10.6341,10.6167,10.6341,18100.0
2009-05-06 14:10:00,12.25,12.26,12.25,12.26,17700.0,10.6341,10.6428,10.6341,10.6428,17700.0
2009-05-06 14:15:00,12.26,12.26,12.25,12.25,21600.0,10.6428,10.6428,10.6341,10.6341,21600.0
2009-05-06 14:20:00,12.25,12.31,12.25,12.28,108600.0,10.6341,10.6862,10.6341,10.6601,108600.0
2009-05-06 14:25:00,12.28,12.3,12.28,12.28,49700.0,10.6601,10.6775,10.6601,10.6601,49700.0
2009-05-06 14:30:00,12.28,12.29,12.28,12.28,10600.0,10.6601,10.6688,10.6601,10.6601,10600.0
2009-05-06 14:35:00,12.28,12.31,12.26,12.29,110800.0,10.6601,10.6862,10.6428,10.6688,110800.0
2009-05-06 14:40:00,12.3,12.3,12.26,12.26,50600.0,10.6775,10.6775,10.6428,10.6428,50600.0
2009-05-06 14:45:00,12.26,12.29,12.25,12.29,135700.0,10.6428,10.6688,10.6341,10.6688,135700.0
2009-05-06 14:50:00,12.29,12.3,12.26,12.29,42500.0,10.6688,10.6775,10.6428,10.6688,42500.0
2009-05-06 14:55:00,12.29,12.29,12.26,12.26,55900.0,10.6688,10.6688,10.6428,10.6428,55900.0
2009-05-06 15:00:00,12.26,12.27,12.24,12.24,37500.0,10.6428,10.6515,10.6254,10.6254,37500.0
2009-05-06 15:05:00,12.23,12.26,12.22,12.23,57200.0,10.6167,10.6428,10.6081,10.6167,57200.0
2009-05-06 15:10:00,12.23,12.24,12.21,12.23,115600.0,10.6167,10.6254,10.5994,10.6167,115600.0
2009-05-06 15:15:00,12.23,12.29,12.22,12.29,194300.0,10.6167,10.6688,10.6081,10.6688,194300.0
2009-05-06 15:20:00,12.29,12.31,12.26,12.26,258600.0,10.6688,10.6862,10.6428,10.6428,258600.0
2009-05-06 15:25:00,12.26,12.27,12.22,12.24,44600.0,10.6428,10.6515,10.6081,10.6254,44600.0
2009-05-06 15:30:00,12.25,12.27,12.23,12.24,98600.0,10.6341,10.6515,10.6167,10.6254,98600.0
2009-05-06 15:35:00,12.24,12.24,12.18,12.19,136300.0,10.6254,10.6254,10.5733,10.582,136300.0
2009-05-06 15:40:00,12.18,12.24,12.18,12.24,82700.0,10.5733,10.6254,10.5733,10.6254,82700.0
2009-05-06 15:45:00,12.24,12.25,12.2,12.25,62100.0,10.6254,10.6341,10.5907,10.6341,62100.0
2009-05-06 15:50:00,12.25,12.25,12.22,12.25,70500.0,10.6341,10.6341,10.6081,10.6341,70500.0
2009-05-06 15:55:00,12.25,12.25,12.22,12.25,131300.0,10.6341,10.6341,10.6081,10.6341,131300.0
2009-05-07 09:30:00,12.3,12.3,12.2,12.28,24700.0,10.6775,10.6775,10.5907,10.6601,24700.0
2009-05-07 09:35:00,12.27,12.31,12.24,12.3,13100.0,10.6515,10.6862,10.6254,10.6775,13100.0
2009-05-07 09:40:00,12.3,12.33,12.25,12.31,24700.0,10.6775,10.7035,10.6341,10.6862,24700.0
2009-05-07 09:45:00,12.3,12.32,12.25,12.25,22400.0,10.6775,10.6949,10.6341,10.6341,22400.0
2009-05-07 09:50:00,12.27,12.31,12.21,12.25,48400.0,10.6515,10.6862,10.5994,10.6341,48400.0
2009-05-07 09:55:00,12.26,12.33,12.26,12.32,27900.0,10.6428,10.7035,10.6428,10.6949,27900.0
2009-05-07 10:00:00,12.32,12.38,12.32,12.38,23400.0,10.6949,10.747,10.6949,10.747,23400.0
2009-05-07 10:05:00,12.37,12.43,12.37,12.4,47900.0,10.7383,10.7904,10.7383,10.7643,47900.0
2009-05-07 10:10:00,12.39,12.4,12.36,12.36,42700.0,10.7556,10.7643,10.7296,10.7296,42700.0
2009-05-07 10:15:00,12.36,12.37,12.32,12.36,17400.0,10.7296,10.7383,10.6949,10.7296,17400.0
2009-05-07 10:20:00,12.37,12.37,12.32,12.32,15900.0,10.7383,10.7383,10.6949,10.6949,15900.0
2009-05-07 10:25:00,12.31,12.32,12.26,12.28,12200.0,10.6862,10.6949,10.6428,10.6601,12200.0
2009-05-07 10:30:00,12.29,12.29,12.23,12.23,25500.0,10.6688,10.6688,10.6167,10.6167,25500.0
2009-05-07 10:35:00,12.23,12.25,12.22,12.23,22400.0,10.6167,10.6341,10.6081,10.6167,22400.0
2009-05-07 10:40:00,12.23,12.23,12.18,12.18,22900.0,10.6167,10.6167,10.5733,10.5733,22900.0
2009-05-07 10:45:00,12.18,12.21,12.17,12.19,35100.0,10.5733,10.5994,10.5647,10.582,35100.0
2009-05-07 10:50:00,12.19,12.22,12.19,12.22,14000.0,10.582,10.6081,10.582,10.6081,14000.0
2009-05-07 10:55:00,12.21,12.21,12.19,12.2,12600.0,10.5994,10.5994,10.582,10.5907,12600.0
2009-05-07 11:00:00,12.2,12.21,12.19,12.21,10800.0,10.5907,10.5994,10.582,10.5994,10800.0
2009-05-07 11:05:00,12.2,12.21,12.17,12.18,17300.0,10.5907,10.5994,10.5647,10.5733,17300.0
2009-05-07 11:10:00,12.17,12.18,12.17,12.18,5600.0,10.5647,10.5733,10.5647,10.5733,5600.0
2009-05-07 11:15:00,12.18,12.2,12.17,12.18,19800.0,10.5733,10.5907,10.5647,10.5733,19800.0
2009-05-07 11:20:00,12.18,12.2,12.17,12.2,12500.0,10.5733,10.5907,10.5647,10.5907,12500.0
2009-05-07 11:25:00,12.2,12.2,12.19,12.19,5300.0,10.5907,10.5907,10.582,10.582,5300.0
2009-05-07 11:30:00,12.2,12.2,12.19,12.2,21400.0,10.5907,10.5907,10.582,10.5907,21400.0
2009-05-07 11:35:00,12.2,12.24,12.2,12.24,29400.0,10.5907,10.6254,10.5907,10.6254,29400.0
2009-05-07 11:40:00,12.24,12.29,12.23,12.29,11800.0,10.6254,10.6688,10.6167,10.6688,11800.0
2009-05-07 11:45:00,12.29,12.3,12.28,12.3,19900.0,10.6688,10.6775,10.6601,10.6775,19900.0
2009-05-07 11:50:00,12.31,12.36,12.31,12.36,29400.0,10.6862,10.7296,10.6862,10.7296,29400.0
2009-05-07 11:55:00,12.36,12.37,12.34,12.34,20000.0,10.7296,10.7383,10.7122,10.7122,20000.0
2009-05-07 12:00:00,12.34,12.35,12.3,12.31,13800.0,10.7122,10.7209,10.6775,10.6862,13800.0
2009-05-07 12:05:00,12.3,12.3,12.29,12.3,6600.0,10.6775,10.6775,10.6688,10.6775,6600.0
2009-05-07 12:10:00,12.29,12.32,12.29,12.31,24800.0,10.6688,10.6949,10.6688,10.6862,24800.0
2009-05-07 12:15:00,12.31,12.32,12.3,12.32,5700.0,10.6862,10.6949,10.6775,10.6949,5700.0
2009-05-07 12:20:00,12.32,12.35,12.31,12.35,11900.0,10.6949,10.7209,10.6862,10.7209,11900.0
2009-05-07 12:25:00,12.35,12.35,12.34,12.35,6200.0,10.7209,10.7209,10.7122,10.7209,6200.0
2009-05-07 12:30:00,12.34,12.35,12.33,12.35,14600.0,10.7122,10.7209,10.7035,10.7209,14600.0
2009-05-07 12:35:00,12.35,12.35,12.33,12.33,4800.0,10.7209,10.7209,10.7035,10.7035,4800.0
2009-05-07 12:40:00,12.34,12.35,12.33,12.35,14200.0,10.7122,10.7209,10.7035,10.7209,14200.0
2009-05-07 12:45:00,12.35,12.35,12.34,12.35,4700.0,10.7209,10.7209,10.7122,10.7209,4700.0
2009-05-07 12:50:00,12.35,12.35,12.34,12.35,5700.0,10.7209,10.7209,10.7122,10.7209,5700.0
2009-05-07 12:55:00,12.35,12.35,12.33,12.34,11300.0,10.7209,10.7209,10.7035,10.7122,11300.0
2009-05-07 13:00:00,12.34,12.34,12.32,12.32,29300.0,10.7122,10.7122,10.6949,10.6949,29300.0
2009-05-07 13:05:00,12.32,12.33,12.31,12.32,18100.0,10.6949,10.7035,10.6862,10.6949,18100.0
2009-05-07 13:10:00,12.33,12.33,12.32,12.33,10600.0,10.7035,10.7035,10.6949,10.7035,10600.0
2009-05-07 13:15:00,12.33,12.33,12.32,12.32,9000.0,10.7035,10.7035,10.6949,10.6949,9000.0
2009-05-07 13:20:00,12.32,12.33,12.32,12.32,9600.0,10.6949,10.7035,10.6949,10.6949,9600.0
2009-05-07 13:25:00,12.32,12.33,12.32,12.32,4400.0,10.6949,10.7035,10.6949,10.6949,4400.0
2009-05-07 13:30:00,12.32,12.33,12.3,12.3,43900.0,10.6949,10.7035,10.6775,10.6775,43900.0
2009-05-07 13:35:00,12.31,12.31,12.29,12.3,13200.0,10.6862,10.6862,10.6688,10.6775,13200.0
2009-05-07 13:40:00,12.3,12.3,12.28,12.29,12000.0,10.6775,10.6775,10.6601,10.6688,12000.0
2009-05-07 13:45:00,12.28,12.29,12.28,12.28,5000.0,10.6601,10.6688,10.6601,10.6601,5000.0
2009-05-07 13:50:00,12.28,12.29,12.26,12.26,18400.0,10.6601,10.6688,10.6428,10.6428,18400.0
2009-05-07 13:55:00,12.26,12.28,12.26,12.28,16100.0,10.6428,10.6601,10.6428,10.6601,16100.0
2009-05-07 14:00:00,12.28,12.28,12.26,12.26,18600.0,10.6601,10.6601,10.6428,10.6428,18600.0
2009-05-07 14:05:00,12.26,12.27,12.25,12.25,27800.0,10.6428,10.6515,10.6341,10.6341,27800.0
2009-05-07 14:10:00,12.26,12.26,12.25,12.25,27200.0,10.6428,10.6428,10.6341,10.6341,27200.0
2009-05-07 14:15:00,12.25,12.26,12.25,12.25,6500.0,10.6341,10.6428,10.6341,10.6341,6500.0
2009-05-07 14:20:00,12.25,12.26,12.21,12.21,34700.0,10.6341,10.6428,10.5994,10.5994,34700.0
2009-05-07 14:25:00,12.21,12.27,12.2,12.27,63400.0,10.5994,10.6515,10.5907,10.6515,63400.0
2009-05-07 14:30:00,12.27,12.27,12.16,12.17,87600.0,10.6515,10.6515,10.556,10.5647,87600.0
2009-05-07 14:35:00,12.17,12.18,12.12,12.17,57500.0,10.5647,10.5733,10.5212,10.5647,57500.0
2009-05-07 14:40:00,12.17,12.18,12.14,12.14,27200.0,10.5647,10.5733,10.5386,10.5386,27200.0
2009-05-07 14:45:00,12.16,12.17,12.1,12.17,51500.0,10.556,10.5647,10.5039,10.5647,51500.0
2009-05-07 14:50:00,12.16,12.19,12.15,12.15,21700.0,10.556,10.582,10.5473,10.5473,21700.0
2009-05-07 14:55:00,12.15,12.19,12.14,12.15,41000.0,10.5473,10.582,10.5386,10.5473,41000.0
2009-05-07 15:00:00,12.14,12.19,12.14,12.18,29900.0,10.5386,10.582,10.5386,10.5733,29900.0
2009-05-07 15:05:00,12.18,12.2,12.15,12.2,17400.0,10.5733,10.5907,10.5473,10.5907,17400.0
2009-05-07 15:10:00,12.2,12.22,12.18,12.18,32600.0,10.5907,10.6081,10.5733,10.5733,32600.0
2009-05-07 15:15:00,12.18,12.19,12.14,12.18,60100.0,10.5733,10.582,10.5386,10.5733,60100.0
2009-05-07 15:20:00,12.19,12.24,12.17,12.23,75200.0,10.582,10.6254,10.5647,10.6167,75200.0
2009-05-07 15:25:00,12.22,12.22,12.19,12.2,18300.0,10.6081,10.6081,10.582,10.5907,18300.0
2009-05-07 15:30:00,12.2,12.21,12.12,12.16,77900.0,10.5907,10.5994,10.5212,10.556,77900.0
2009-05-07 15:35:00,12.16,12.16,12.1,12.15,55500.0,10.556,10.556,10.5039,10.5473,55500.0
2009-05-07 15:40:00,12.16,12.19,12.15,12.19,37000.0,10.556,10.582,10.5473,10.582,37000.0
2009-05-07 15:45:00,12.19,12.23,12.19,12.2,32300.0,10.582,10.6167,10.582,10.5907,32300.0
2009-05-07 15:50:00,12.21,12.24,12.19,12.23,42500.0,10.5994,10.6254,10.582,10.6167,42500.0
2009-05-07 15:55:00,12.24,12.24,12.17,12.19,107600.0,10.6254,10.6254,10.5647,10.582,107600.0
2009-05-08 09:30:00,12.31,12.31,12.0,12.16,31800.0,10.6862,10.6862,10.4171,10.556,31800.0
2009-05-08 09:35:00,12.15,12.23,12.15,12.19,52000.0,10.5473,10.6167,10.5473,10.582,52000.0
2009-05-08 09:40:00,12.21,12.25,12.15,12.21,20900.0,10.5994,10.6341,10.5473,10.5994,20900.0
2009-05-08 09:45:00,12.22,12.26,12.21,12.22,22300.0,10.6081,10.6428,10.5994,10.6081,22300.0
2009-05-08 09:50:00,12.22,12.27,12.22,12.26,10500.0,10.6081,10.6515,10.6081,10.6428,10500.0
2009-05-08 09:55:00,12.26,12.28,12.25,12.27,62600.0,10.6428,10.6601,10.6341,10.6515,62600.0
2009-05-08 10:00:00,12.27,12.28,12.25,12.26,36900.0,10.6515,10.6601,10.6341,10.6428,36900.0
2009-05-08 10:05:00,12.26,12.27,12.26,12.27,26600.0,10.6428,10.6515,10.6428,10.6515,26600.0
2009-05-08 10:10:00,12.27,12.27,12.22,12.26,54600.0,10.6515,10.6515,10.6081,10.6428,54600.0
2009-05-08 10:15:00,12.26,12.31,12.24,12.31,45900.0,10.6428,10.6862,10.6254,10.6862,45900.0
2009-05-08 10:20:00,12.31,12.35,12.3,12.34,30000.0,10.6862,10.7209,10.6775,10.7122,30000.0
2009-05-08 10:25:00,12.33,12.34,12.29,12.32,37100.0,10.7035,10.7122,10.6688,10.6949,37100.0
2009-05-08 10:30:00,12.32,12.35,12.31,12.35,34200.0,10.6949,10.7209,10.6862,10.7209,34200.0
2009-05-08 10:35:00,12.34,12.38,12.31,12.34,28100.0,10.7122,10.747,10.6862,10.7122,28100.0
2009-05-08 10:40:00,12.35,12.35,12.24,12.25,18400.0,10.7209,10.7209,10.6254,10.6341,18400.0
2009-05-08 10:45:00,12.25,12.3,12.25,12.27,14800.0,10.6341,10.6775,10.6341,10.6515,14800.0
2009-05-08 10:50:00,12.27,12.3,12.25,12.3,15800.0,10.6515,10.6775,10.6341,10.6775,15800.0
2009-05-08 10:55:00,12.3,12.32,12.3,12.31,7600.0,10.6775,10.6949,10.6775,10.6862,7600.0
2009-05-08 11:00:00,12.3,12.33,12.3,12.32,11900.0,10.6775,10.7035,10.6775,10.6949,11900.0
2009-05-08 11:05:00,12.32,12.32,12.31,12.32,5900.0,10.6949,10.6949,10.6862,10.6949,5900.0
2009-05-08 11:10:00,12.32,12.43,12.31,12.37,109100.0,10.6949,10.7904,10.6862,10.7383,109100.0
2009-05-08 11:15:00,12.36,12.39,12.36,12.38,11100.0,10.7296,10.7556,10.7296,10.747,11100.0
2009-05-08 11:20:00,12.38,12.38,12.34,12.35,7600.0,10.747,10.747,10.7122,10.7209,7600.0
2009-05-08 11:25:00,12.35,12.37,12.33,12.35,12300.0,10.7209,10.7383,10.7035,10.7209,12300.0
2009-05-08 11:30:00,12.34,12.39,12.34,12.39,17200.0,10.7122,10.7556,10.7122,10.7556,17200.0
2009-05-08 11:35:00,12.39,12.39,12.38,12.38,1400.0,10.7556,10.7556,10.747,10.747,1400.0
2009-05-08 11:40:00,12.38,12.4,12.38,12.4,5800.0,10.747,10.7643,10.747,10.7643,5800.0
2009-05-08 11:45:00,12.39,12.4,12.39,12.39,11300.0,10.7556,10.7643,10.7556,10.7556,11300.0
2009-05-08 11:50:00,12.39,12.42,12.39,12.41,9500.0,10.7556,10.7817,10.7556,10.773,9500.0
2009-05-08 11:55:00,12.42,12.43,12.42,12.43,5200.0,10.7817,10.7904,10.7817,10.7904,5200.0
2009-05-08 12:00:00,12.42,12.43,12.41,12.41,11100.0,10.7817,10.7904,10.773,10.773,11100.0
2009-05-08 12:05:00,12.41,12.43,12.41,12.43,9700.0,10.773,10.7904,10.773,10.7904,9700.0
2009-05-08 12:10:00,12.43,12.44,12.43,12.44,5000.0,10.7904,10.799,10.7904,10.799,5000.0
2009-05-08 12:15:00,12.44,12.45,12.44,12.45,6500.0,10.799,10.8077,10.799,10.8077,6500.0
2009-05-08 12:20:00,12.45,12.45,12.43,12.43,6800.0,10.8077,10.8077,10.7904,10.7904,6800.0
2009-05-08 12:25:00,12.44,12.44,12.43,12.43,15500.0,10.799,10.799,10.7904,10.7904,15500.0
2009-05-08 12:30:00,12.43,12.44,12.43,12.43,3200.0,10.7904,10.799,10.7904,10.7904,3200.0
2009-05-08 12:35:00,12.44,12.44,12.38,12.38,25200.0,10.799,10.799,10.747,10.747,25200.0
2009-05-08 12:40:00,12.39,12.39,12.38,12.39,8200.0,10.7556,10.7556,10.747,10.7556,8200.0
2009-05-08 12:45:00,12.38,12.39,12.38,12.38,17200.0,10.747,10.7556,10.747,10.747,17200.0
2009-05-08 12:50:00,12.39,12.39,12.38,12.38,1400.0,10.7556,10.7556,10.747,10.747,1400.0
2009-05-08 12:55:00,12.39,12.43,12.38,12.42,38900.0,10.7556,10.7904,10.747,10.7817,38900.0
2009-05-08 13:00:00,12.42,12.43,12.41,12.43,8500.0,10.7817,10.7904,10.773,10.7904,8500.0
2009-05-08 13:05:00,12.43,12.45,12.42,12.45,23900.0,10.7904,10.8077,10.7817,10.8077,23900.0
2009-05-08 13:10:00,12.44,12.45,12.44,12.45,10800.0,10.799,10.8077,10.799,10.8077,10800.0
2009-05-08 13:15:00,12.45,12.45,12.44,12.45,2300.0,10.8077,10.8077,10.799,10.8077,2300.0
2009-05-08 13:20:00,12.45,12.48,12.44,12.47,17700.0,10.8077,10.8338,10.799,10.8251,17700.0
2009-05-08 13:25:00,12.48,12.48,12.45,12.45,12600.0,10.8338,10.8338,10.8077,10.8077,12600.0
2009-05-08 13:30:00,12.45,12.45,12.44,12.44,7500.0,10.8077,10.8077,10.799,10.799,7500.0
2009-05-08 13:35:00,12.44,12.45,12.44,12.45,10400.0,10.799,10.8077,10.799,10.8077,10400.0
2009-05-08 13:40:00,12.45,12.45,12.44,12.45,11800.0,10.8077,10.8077,10.799,10.8077,11800.0
2009-05-08 13:45:00,12.44,12.47,12.42,12.46,47500.0,10.799,10.8251,10.7817,10.8164,47500.0
2009-05-08 13:50:00,12.45,12.45,12.44,12.45,9500.0,10.8077,10.8077,10.799,10.8077,9500.0
2009-05-08 13:55:00,12.44,12.45,12.43,12.44,8800.0,10.799,10.8077,10.7904,10.799,8800.0
2009-05-08 14:00:00,12.44,12.47,12.43,12.46,34600.0,10.799,10.8251,10.7904,10.8164,34600.0
2009-05-08 14:05:00,12.46,12.46,12.45,12.45,17500.0,10.8164,10.8164,10.8077,10.8077,17500.0
2009-05-08 14:10:00,12.45,12.52,12.45,12.49,50900.0,10.8077,10.8685,10.8077,10.8424,50900.0
2009-05-08 14:15:00,12.5,12.5,12.48,12.49,22700.0,10.8511,10.8511,10.8338,10.8424,22700.0
2009-05-08 14:20:00,12.49,12.51,12.48,12.51,12900.0,10.8424,10.8598,10.8338,10.8598,12900.0
2009-05-08 14:25:00,12.5,12.51,12.48,12.48,37600.0,10.8511,10.8598,10.8338,10.8338,37600.0
2009-05-08 14:30:00,12.48,12.49,12.48,12.49,11400.0,10.8338,10.8424,10.8338,10.8424,11400.0
2009-05-08 14:35:00,12.48,12.5,12.48,12.5,20500.0,10.8338,10.8511,10.8338,10.8511,20500.0
2009-05-08 14:40:00,12.5,12.5,12.48,12.49,40400.0,10.8511,10.8511,10.8338,10.8424,40400.0
2009-05-08 14:45:00,12.48,12.55,12.48,12.55,20700.0,10.8338,10.8945,10.8338,10.8945,20700.0
2009-05-08 14:50:00,12.55,12.55,12.53,12.53,18300.0,10.8945,10.8945,10.8772,10.8772,18300.0
2009-05-08 14:55:00,12.53,12.55,12.53,12.54,37900.0,10.8772,10.8945,10.8772,10.8858,37900.0
2009-05-08 15:00:00,12.54,12.57,12.53,12.56,51000.0,10.8858,10.9119,10.8772,10.9032,51000.0
2009-05-08 15:05:00,12.56,12.56,12.51,12.51,39700.0,10.9032,10.9032,10.8598,10.8598,39700.0
2009-05-08 15:10:00,12.51,12.52,12.5,12.5,41800.0,10.8598,10.8685,10.8511,10.8511,41800.0
2009-05-08 15:15:00,12.5,12.51,12.5,12.5,31600.0,10.8511,10.8598,10.8511,10.8511,31600.0
2009-05-08 15:20:00,12.5,12.51,12.5,12.51,39400.0,10.8511,10.8598,10.8511,10.8598,39400.0
2009-05-08 15:25:00,12.5,12.51,12.5,12.5,19500.0,10.8511,10.8598,10.8511,10.8511,19500.0
2009-05-08 15:30:00,12.5,12.51,12.43,12.46,55100.0,10.8511,10.8598,10.7904,10.8164,55100.0
2009-05-08 15:35:00,12.46,12.49,12.46,12.47,39700.0,10.8164,10.8424,10.8164,10.8251,39700.0
2009-05-08 15:40:00,12.48,12.48,12.45,12.46,74200.0,10.8338,10.8338,10.8077,10.8164,74200.0
2009-05-08 15:45:00,12.46,12.46,12.45,12.46,72200.0,10.8164,10.8164,10.8077,10.8164,72200.0
2009-05-08 15:50:00,12.45,12.48,12.44,12.46,144300.0,10.8077,10.8338,10.799,10.8164,144300.0
2009-05-08 15:55:00,12.46,12.53,12.45,12.52,144100.0,10.8164,10.8772,10.8077,10.8685,144100.0
2009-05-11 09:30:00,12.49,12.55,12.33,12.53,26800.0,10.8424,10.8945,10.7035,10.8772,26800.0
2009-05-11 09:35:00,12.52,12.54,12.46,12.51,21000.0,10.8685,10.8858,10.8164,10.8598,21000.0
2009-05-11 09:40:00,12.51,12.53,12.46,12.47,21300.0,10.8598,10.8772,10.8164,10.8251,21300.0
2009-05-11 09:45:00,12.46,12.47,12.45,12.45,16600.0,10.8164,10.8251,10.8077,10.8077,16600.0
2009-05-11 09:50:00,12.45,12.46,12.45,12.45,6000.0,10.8077,10.8164,10.8077,10.8077,6000.0
2009-05-11 09:55:00,12.45,12.46,12.45,12.45,9800.0,10.8077,10.8164,10.8077,10.8077,9800.0
2009-05-11 10:00:00,12.45,12.46,12.45,12.45,17200.0,10.8077,10.8164,10.8077,10.8077,17200.0
2009-05-11 10:05:00,12.46,12.46,12.45,12.46,12600.0,10.8164,10.8164,10.8077,10.8164,12600.0
2009-05-11 10:10:00,12.46,12.49,12.45,12.47,38100.0,10.8164,10.8424,10.8077,10.8251,38100.0
2009-05-11 10:15:00,12.48,12.48,12.47,12.48,9000.0,10.8338,10.8338,10.8251,10.8338,9000.0
2009-05-11 10:20:00,12.47,12.52,12.46,12.47,50600.0,10.8251,10.8685,10.8164,10.8251,50600.0
2009-05-11 10:25:00,12.47,12.47,12.45,12.45,4700.0,10.8251,10.8251,10.8077,10.8077,4700.0
2009-05-11 10:30:00,12.46,12.46,12.4,12.41,32500.0,10.8164,10.8164,10.7643,10.773,32500.0
2009-05-11 10:35:00,12.41,12.45,12.41,12.44,22200.0,10.773,10.8077,10.773,10.799,22200.0
2009-05-11 10:40:00,12.43,12.43,12.4,12.4,15000.0,10.7904,10.7904,10.7643,10.7643,15000.0
2009-05-11 10:45:00,12.39,12.4,12.38,12.4,20000.0,10.7556,10.7643,10.747,10.7643,20000.0
2009-05-11 10:50:00,12.4,12.4,12.39,12.39,12700.0,10.7643,10.7643,10.7556,10.7556,12700.0
2009-05-11 10:55:00,12.4,12.4,12.39,12.4,18300.0,10.7643,10.7643,10.7556,10.7643,18300.0
2009-05-11 11:00:00,12.4,12.4,12.34,12.34,22500.0,10.7643,10.7643,10.7122,10.7122,22500.0
2009-05-11 11:05:00,12.35,12.36,12.33,12.36,17900.0,10.7209,10.7296,10.7035,10.7296,17900.0
2009-05-11 11:10:00,12.35,12.36,12.35,12.35,6700.0,10.7209,10.7296,10.7209,10.7209,6700.0
2009-05-11 11:15:00,12.35,12.36,12.34,12.34,13600.0,10.7209,10.7296,10.7122,10.7122,13600.0
2009-05-11 11:20:00,12.35,12.35,12.32,12.32,15600.0,10.7209,10.7209,10.6949,10.6949,15600.0
2009-05-11 11:25:00,12.32,12.32,12.3,12.31,8200.0,10.6949,10.6949,10.6775,10.6862,8200.0
2009-05-11 11:30:00,12.3,12.31,12.29,12.29,11700.0,10.6775,10.6862,10.6688,10.6688,11700.0
2009-05-11 11:35:00,12.29,12.3,12.29,12.3,6700.0,10.6688,10.6775,10.6688,10.6775,6700.0
2009-05-11 11:40:00,12.29,12.32,12.29,12.32,11700.0,10.6688,10.6949,10.6688,10.6949,11700.0
2009-05-11 11:45:00,12.32,12.32,12.31,12.32,8100.0,10.6949,10.6949,10.6862,10.6949,8100.0
2009-05-11 11:50:00,12.31,12.32,12.31,12.31,3700.0,10.6862,10.6949,10.6862,10.6862,3700.0
2009-05-11 11:55:00,12.31,12.32,12.31,12.32,4300.0,10.6862,10.6949,10.6862,10.6949,4300.0
2009-05-11 12:00:00,12.31,12.32,12.3,12.3,15800.0,10.6862,10.6949,10.6775,10.6775,15800.0
2009-05-11 12:05:00,12.31,12.31,12.3,12.3,6300.0,10.6862,10.6862,10.6775,10.6775,6300.0
2009-05-11 12:10:00,12.31,12.31,12.3,12.3,5800.0,10.6862,10.6862,10.6775,10.6775,5800.0
2009-05-11 12:15:00,12.31,12.31,12.3,12.31,6000.0,10.6862,10.6862,10.6775,10.6862,6000.0
2009-05-11 12:20:00,12.31,12.31,12.3,12.31,5500.0,10.6862,10.6862,10.6775,10.6862,5500.0
2009-05-11 12:25:00,12.31,12.31,12.3,12.31,4000.0,10.6862,10.6862,10.6775,10.6862,4000.0
2009-05-11 12:30:00,12.3,12.31,12.3,12.3,7400.0,10.6775,10.6862,10.6775,10.6775,7400.0
2009-05-11 12:35:00,12.31,12.31,12.3,12.31,5300.0,10.6862,10.6862,10.6775,10.6862,5300.0
2009-05-11 12:40:00,12.31,12.31,12.3,12.3,15800.0,10.6862,10.6862,10.6775,10.6775,15800.0
2009-05-11 12:45:00,12.31,12.31,12.3,12.31,8100.0,10.6862,10.6862,10.6775,10.6862,8100.0
2009-05-11 12:50:00,12.3,12.31,12.3,12.3,10300.0,10.6775,10.6862,10.6775,10.6775,10300.0
2009-05-11 12:55:00,12.31,12.31,12.3,12.31,14700.0,10.6862,10.6862,10.6775,10.6862,14700.0
2009-05-11 13:00:00,12.31,12.31,12.27,12.27,23700.0,10.6862,10.6862,10.6515,10.6515,23700.0
2009-05-11 13:05:00,12.27,12.28,12.27,12.28,8500.0,10.6515,10.6601,10.6515,10.6601,8500.0
2009-05-11 13:10:00,12.27,12.3,12.27,12.3,28800.0,10.6515,10.6775,10.6515,10.6775,28800.0
2009-05-11 13:15:00,12.3,12.3,12.29,12.3,7000.0,10.6775,10.6775,10.6688,10.6775,7000.0
2009-05-11 13:20:00,12.3,12.3,12.29,12.3,11800.0,10.6775,10.6775,10.6688,10.6775,11800.0
2009-05-11 13:25:00,12.3,12.3,12.29,12.3,5200.0,10.6775,10.6775,10.6688,10.6775,5200.0
2009-05-11 13:30:00,12.3,12.3,12.29,12.29,3200.0,10.6775,10.6775,10.6688,10.6688,3200.0
2009-05-11 13:35:00,12.29,12.33,12.29,12.32,36500.0,10.6688,10.7035,10.6688,10.6949,36500.0
2009-05-11 13:40:00,12.33,12.33,12.32,12.33,4800.0,10.7035,10.7035,10.6949,10.7035,4800.0
2009-05-11 13:45:00,12.33,12.33,12.32,12.32,3600.0,10.7035,10.7035,10.6949,10.6949,3600.0
2009-05-11 13:50:00,12.33,12.33,12.32,12.33,6200.0,10.7035,10.7035,10.6949,10.7035,6200.0
2009-05-11 13:55:00,12.33,12.33,12.3,12.3,26600.0,10.7035,10.7035,10.6775,10.6775,26600.0
2009-05-11 14:00:00,12.3,12.3,12.27,12.28,28500.0,10.6775,10.6775,10.6515,10.6601,28500.0
2009-05-11 14:05:00,12.27,12.29,12.27,12.29,10800.0,10.6515,10.6688,10.6515,10.6688,10800.0
2009-05-11 14:10:00,12.29,12.31,12.28,12.31,12700.0,10.6688,10.6862,10.6601,10.6862,12700.0
2009-05-11 14:15:00,12.31,12.32,12.3,12.31,9200.0,10.6862,10.6949,10.6775,10.6862,9200.0
2009-05-11 14:20:00,12.31,12.32,12.31,12.32,6400.0,10.6862,10.6949,10.6862,10.6949,6400.0
2009-05-11 14:25:00,12.32,12.32,12.31,12.31,5900.0,10.6949,10.6949,10.6862,10.6862,5900.0
2009-05-11 14:30:00,12.32,12.35,12.31,12.34,18500.0,10.6949,10.7209,10.6862,10.7122,18500.0
2009-05-11 14:35:00,12.35,12.35,12.33,12.33,18800.0,10.7209,10.7209,10.7035,10.7035,18800.0
2009-05-11 14:40:00,12.33,12.34,12.33,12.33,5800.0,10.7035,10.7122,10.7035,10.7035,5800.0
2009-05-11 14:45:00,12.34,12.34,12.32,12.32,38400.0,10.7122,10.7122,10.6949,10.6949,38400.0
2009-05-11 14:50:00,12.32,12.32,12.31,12.32,11700.0,10.6949,10.6949,10.6862,10.6949,11700.0
2009-05-11 14:55:00,12.32,12.32,12.31,12.32,7700.0,10.6949,10.6949,10.6862,10.6949,7700.0
2009-05-11 15:00:00,12.31,12.32,12.31,12.32,17000.0,10.6862,10.6949,10.6862,10.6949,17000.0
2009-05-11 15:05:00,12.32,12.32,12.31,12.31,6500.0,10.6949,10.6949,10.6862,10.6862,6500.0
2009-05-11 15:10:00,12.31,12.32,12.31,12.32,13300.0,10.6862,10.6949,10.6862,10.6949,13300.0
2009-05-11 15:15:00,12.32,12.34,12.31,12.33,36700.0,10.6949,10.7122,10.6862,10.7035,36700.0
2009-05-11 15:20:00,12.33,12.33,12.32,12.33,21600.0,10.7035,10.7035,10.6949,10.7035,21600.0
2009-05-11 15:25:00,12.33,12.33,12.31,12.32,25600.0,10.7035,10.7035,10.6862,10.6949,25600.0
2009-05-11 15:30:00,12.32,12.32,12.3,12.3,18500.0,10.6949,10.6949,10.6775,10.6775,18500.0
2009-05-11 15:35:00,12.3,12.31,12.25,12.26,41800.0,10.6775,10.6862,10.6341,10.6428,41800.0
2009-05-11 15:40:00,12.25,12.25,12.23,12.23,58300.0,10.6341,10.6341,10.6167,10.6167,58300.0
2009-05-11 15:45:00,12.24,12.25,12.23,12.25,45800.0,10.6254,10.6341,10.6167,10.6341,45800.0
2009-05-11 15:50:00,12.25,12.26,12.24,12.26,58100.0,10.6341,10.6428,10.6254,10.6428,58100.0
2009-05-11 15:55:00,12.26,12.26,12.24,12.24,100900.0,10.6428,10.6428,10.6254,10.6254,100900.0
2009-05-12 09:30:00,12.29,12.29,12.25,12.27,7500.0,10.6688,10.6688,10.6341,10.6515,7500.0
2009-05-12 09:35:00,12.27,12.34,12.26,12.34,16800.0,10.6515,10.7122,10.6428,10.7122,16800.0
2009-05-12 09:40:00,12.34,12.39,12.3,12.31,40800.0,10.7122,10.7556,10.6775,10.6862,40800.0
2009-05-12 09:45:00,12.32,12.36,12.31,12.36,11100.0,10.6949,10.7296,10.6862,10.7296,11100.0
2009-05-12 09:50:00,12.36,12.36,12.25,12.25,23600.0,10.7296,10.7296,10.6341,10.6341,23600.0
2009-05-12 09:55:00,12.26,12.26,12.24,12.26,14500.0,10.6428,10.6428,10.6254,10.6428,14500.0
2009-05-12 10:00:00,12.26,12.27,12.25,12.26,10800.0,10.6428,10.6515,10.6341,10.6428,10800.0
2009-05-12 10:05:00,12.27,12.28,12.25,12.27,16100.0,10.6515,10.6601,10.6341,10.6515,16100.0
2009-05-12 10:10:00,12.27,12.27,12.21,12.21,24000.0,10.6515,10.6515,10.5994,10.5994,24000.0
2009-05-12 10:15:00,12.22,12.23,12.16,12.23,40300.0,10.6081,10.6167,10.556,10.6167,40300.0
2009-05-12 10:20:00,12.23,12.23,12.19,12.2,30700.0,10.6167,10.6167,10.582,10.5907,30700.0
2009-05-12 10:25:00,12.21,12.23,12.2,12.23,16300.0,10.5994,10.6167,10.5907,10.6167,16300.0
2009-05-12 10:30:00,12.23,12.23,12.22,12.23,23400.0,10.6167,10.6167,10.6081,10.6167,23400.0
2009-05-12 10:35:00,12.23,12.23,12.18,12.19,19100.0,10.6167,10.6167,10.5733,10.582,19100.0
2009-05-12 10:40:00,12.19,12.2,12.18,12.2,12700.0,10.582,10.5907,10.5733,10.5907,12700.0
2009-05-12 10:45:00,12.2,12.21,12.19,12.2,16700.0,10.5907,10.5994,10.582,10.5907,16700.0
2009-05-12 10:50:00,12.19,12.2,12.19,12.2,7100.0,10.582,10.5907,10.582,10.5907,7100.0
2009-05-12 10:55:00,12.2,12.2,12.18,12.2,18500.0,10.5907,10.5907,10.5733,10.5907,18500.0
2009-05-12 11:00:00,12.2,12.2,12.19,12.19,4400.0,10.5907,10.5907,10.582,10.582,4400.0
2009-05-12 11:05:00,12.2,12.2,12.17,12.17,12800.0,10.5907,10.5907,10.5647,10.5647,12800.0
2009-05-12 11:10:00,12.17,12.17,12.14,12.15,16200.0,10.5647,10.5647,10.5386,10.5473,16200.0
2009-05-12 11:15:00,12.15,12.17,12.14,12.14,21000.0,10.5473,10.5647,10.5386,10.5386,21000.0
2009-05-12 11:20:00,12.14,12.14,12.1,12.11,15500.0,10.5386,10.5386,10.5039,10.5126,15500.0
2009-05-12 11:25:00,12.1,12.11,12.08,12.08,9200.0,10.5039,10.5126,10.4865,10.4865,9200.0
2009-05-12 11:30:00,12.08,12.09,12.08,12.09,10000.0,10.4865,10.4952,10.4865,10.4952,10000.0
2009-05-12 11:35:00,12.09,12.09,12.05,12.05,26400.0,10.4952,10.4952,10.4605,10.4605,26400.0
2009-05-12 11:40:00,12.05,12.06,12.04,12.04,23200.0,10.4605,10.4692,10.4518,10.4518,23200.0
2009-05-12 11:45:00,12.05,12.05,12.04,12.04,3300.0,10.4605,10.4605,10.4518,10.4518,3300.0
2009-05-12 11:50:00,12.04,12.06,12.04,12.06,29800.0,10.4518,10.4692,10.4518,10.4692,29800.0
2009-05-12 11:55:00,12.06,12.06,12.04,12.05,15500.0,10.4692,10.4692,10.4518,10.4605,15500.0
2009-05-12 12:00:00,12.05,12.07,12.05,12.06,30800.0,10.4605,10.4778,10.4605,10.4692,30800.0
2009-05-12 12:05:00,12.06,12.06,12.02,12.02,21900.0,10.4692,10.4692,10.4344,10.4344,21900.0
2009-05-12 12:10:00,12.02,12.03,12.01,12.02,15100.0,10.4344,10.4431,10.4258,10.4344,15100.0
2009-05-12 12:15:00,12.02,12.03,12.01,12.03,3200.0,10.4344,10.4431,10.4258,10.4431,3200.0
2009-05-12 12:20:00,12.02,12.04,12.02,12.03,5400.0,10.4344,10.4518,10.4344,10.4431,5400.0
2009-05-12 12:25:00,12.04,12.04,12.03,12.04,4300.0,10.4518,10.4518,10.4431,10.4518,4300.0
2009-05-12 12:30:00,12.04,12.05,12.03,12.04,3000.0,10.4518,10.4605,10.4431,10.4518,3000.0
2009-05-12 12:35:00,12.04,12.05,12.04,12.05,3200.0,10.4518,10.4605,10.4518,10.4605,3200.0
2009-05-12 12:40:00,12.05,12.08,12.05,12.08,15800.0,10.4605,10.4865,10.4605,10.4865,15800.0
2009-05-12 12:45:00,12.08,12.11,12.08,12.11,15600.0,10.4865,10.5126,10.4865,10.5126,15600.0
2009-05-12 12:50:00,12.12,12.12,12.1,12.1,14200.0,10.5212,10.5212,10.5039,10.5039,14200.0
2009-05-12 12:55:00,12.1,12.11,12.07,12.07,21100.0,10.5039,10.5126,10.4778,10.4778,21100.0
2009-05-12 13:00:00,12.07,12.08,12.05,12.08,11700.0,10.4778,10.4865,10.4605,10.4865,11700.0
2009-05-12 13:05:00,12.08,12.08,12.07,12.08,3900.0,10.4865,10.4865,10.4778,10.4865,3900.0
2009-05-12 13:10:00,12.08,12.09,12.08,12.09,11500.0,10.4865,10.4952,10.4865,10.4952,11500.0
2009-05-12 13:15:00,12.08,12.09,12.08,12.08,2200.0,10.4865,10.4952,10.4865,10.4865,2200.0
2009-05-12 13:20:00,12.08,12.08,12.06,12.06,13700.0,10.4865,10.4865,10.4692,10.4692,13700.0
2009-05-12 13:25:00,12.06,12.07,12.06,12.06,2300.0,10.4692,10.4778,10.4692,10.4692,2300.0
2009-05-12 13:30:00,12.06,12.07,12.05,12.05,11400.0,10.4692,10.4778,10.4605,10.4605,11400.0
2009-05-12 13:35:00,12.05,12.08,12.05,12.08,10800.0,10.4605,10.4865,10.4605,10.4865,10800.0
2009-05-12 13:40:00,12.07,12.08,12.07,12.07,3000.0,10.4778,10.4865,10.4778,10.4778,3000.0
2009-05-12 13:45:00,12.07,12.08,12.07,12.07,1700.0,10.4778,10.4865,10.4778,10.4778,1700.0
2009-05-12 13:50:00,12.07,12.08,12.07,12.07,2600.0,10.4778,10.4865,10.4778,10.4778,2600.0
2009-05-12 13:55:00,12.07,12.08,12.07,12.07,3800.0,10.4778,10.4865,10.4778,10.4778,3800.0
2009-05-12 14:00:00,12.07,12.08,12.07,12.07,12100.0,10.4778,10.4865,10.4778,10.4778,12100.0
2009-05-12 14:05:00,12.07,12.08,12.07,12.08,1800.0,10.4778,10.4865,10.4778,10.4865,1800.0
2009-05-12 14:10:00,12.07,12.08,12.07,12.07,4400.0,10.4778,10.4865,10.4778,10.4778,4400.0
2009-05-12 14:15:00,12.08,12.08,12.07,12.08,3800.0,10.4865,10.4865,10.4778,10.4865,3800.0
2009-05-12 14:20:00,12.07,12.07,12.05,12.05,16000.0,10.4778,10.4778,10.4605,10.4605,16000.0
2009-05-12 14:25:00,12.05,12.06,12.05,12.05,6200.0,10.4605,10.4692,10.4605,10.4605,6200.0
2009-05-12 14:30:00,12.05,12.05,12.03,12.04,9800.0,10.4605,10.4605,10.4431,10.4518,9800.0
2009-05-12 14:35:00,12.03,12.07,12.03,12.07,20200.0,10.4431,10.4778,10.4431,10.4778,20200.0
2009-05-12 14:40:00,12.06,12.07,12.06,12.07,8000.0,10.4692,10.4778,10.4692,10.4778,8000.0
2009-05-12 14:45:00,12.07,12.07,12.06,12.06,5300.0,10.4778,10.4778,10.4692,10.4692,5300.0
2009-05-12 14:50:00,12.07,12.08,12.07,12.08,9300.0,10.4778,10.4865,10.4778,10.4865,9300.0
2009-05-12 14:55:00,12.08,12.12,12.08,12.12,23100.0,10.4865,10.5212,10.4865,10.5212,23100.0
2009-05-12 15:00:00,12.12,12.15,12.11,12.14,28700.0,10.5212,10.5473,10.5126,10.5386,28700.0
2009-05-12 15:05:00,12.13,12.15,12.13,12.14,16100.0,10.5299,10.5473,10.5299,10.5386,16100.0
2009-05-12 15:10:00,12.14,12.15,12.12,12.14,25100.0,10.5386,10.5473,10.5212,10.5386,25100.0
2009-05-12 15:15:00,12.13,12.17,12.13,12.16,12500.0,10.5299,10.5647,10.5299,10.556,12500.0
2009-05-12 15:20:00,12.16,12.17,12.15,12.17,18800.0,10.556,10.5647,10.5473,10.5647,18800.0
2009-05-12 15:25:00,12.16,12.18,12.16,12.17,15600.0,10.556,10.5733,10.556,10.5647,15600.0
2009-05-12 15:30:00,12.18,12.18,12.17,12.17,21700.0,10.5733,10.5733,10.5647,10.5647,21700.0
2009-05-12 15:35:00,12.16,12.17,12.15,12.15,21700.0,10.556,10.5647,10.5473,10.5473,21700.0
2009-05-12 15:40:00,12.16,12.17,12.14,12.15,60800.0,10.556,10.5647,10.5386,10.5473,60800.0
2009-05-12 15:45:00,12.14,12.16,12.14,12.15,24700.0,10.5386,10.556,10.5386,10.5473,24700.0
2009-05-12 15:50:00,12.15,12.15,12.12,12.14,70700.0,10.5473,10.5473,10.5212,10.5386,70700.0
2009-05-12 15:55:00,12.14,12.14,12.09,12.1,159500.0,10.5386,10.5386,10.4952,10.5039,159500.0
2009-05-13 09:30:00,11.96,11.97,11.86,11.86,22400.0,10.3824,10.391,10.2955,10.2955,22400.0
2009-05-13 09:35:00,11.84,11.89,11.73,11.73,21900.0,10.2782,10.3216,10.1827,10.1827,21900.0
2009-05-13 09:40:00,11.75,11.82,11.73,11.82,11900.0,10.2001,10.2608,10.1827,10.2608,11900.0
2009-05-13 09:45:00,11.82,11.9,11.81,11.9,18400.0,10.2608,10.3303,10.2521,10.3303,18400.0
2009-05-13 09:50:00,11.89,11.98,11.87,11.96,101300.0,10.3216,10.3997,10.3042,10.3824,101300.0
2009-05-13 09:55:00,11.96,11.96,11.91,11.94,23800.0,10.3824,10.3824,10.339,10.365,23800.0
2009-05-13 10:00:00,11.94,11.94,11.87,11.87,18200.0,10.365,10.365,10.3042,10.3042,18200.0
2009-05-13 10:05:00,11.88,11.91,11.88,11.89,30300.0,10.3129,10.339,10.3129,10.3216,30300.0
2009-05-13 10:10:00,11.91,11.92,11.9,11.9,6200.0,10.339,10.3476,10.3303,10.3303,6200.0
2009-05-13 10:15:00,11.91,11.97,11.89,11.89,35800.0,10.339,10.391,10.3216,10.3216,35800.0
2009-05-13 10:20:00,11.89,11.9,11.81,11.86,18200.0,10.3216,10.3303,10.2521,10.2955,18200.0
2009-05-13 10:25:00,11.87,11.89,11.86,11.88,11800.0,10.3042,10.3216,10.2955,10.3129,11800.0
2009-05-13 10:30:00,11.9,11.9,11.86,11.86,9600.0,10.3303,10.3303,10.2955,10.2955,9600.0
2009-05-13 10:35:00,11.86,11.89,11.82,11.86,21300.0,10.2955,10.3216,10.2608,10.2955,21300.0
2009-05-13 10:40:00,11.86,11.86,11.81,11.82,7400.0,10.2955,10.2955,10.2521,10.2608,7400.0
2009-05-13 10:45:00,11.82,11.82,11.79,11.79,13700.0,10.2608,10.2608,10.2348,10.2348,13700.0
2009-05-13 10:50:00,11.79,11.8,11.78,11.78,8500.0,10.2348,10.2435,10.2261,10.2261,8500.0
2009-05-13 10:55:00,11.79,11.79,11.77,11.77,12800.0,10.2348,10.2348,10.2174,10.2174,12800.0
2009-05-13 11:00:00,11.77,11.79,11.74,11.79,16300.0,10.2174,10.2348,10.1914,10.2348,16300.0
2009-05-13 11:05:00,11.78,11.78,11.75,11.75,11500.0,10.2261,10.2261,10.2001,10.2001,11500.0
2009-05-13 11:10:00,11.75,11.79,11.75,11.78,6500.0,10.2001,10.2348,10.2001,10.2261,6500.0
2009-05-13 11:15:00,11.78,11.78,11.76,11.76,8400.0,10.2261,10.2261,10.2087,10.2087,8400.0
2009-05-13 11:20:00,11.76,11.8,11.76,11.79,12300.0,10.2087,10.2435,10.2087,10.2348,12300.0
2009-05-13 11:25:00,11.78,11.79,11.77,11.77,8300.0,10.2261,10.2348,10.2174,10.2174,8300.0
2009-05-13 11:30:00,11.77,11.77,11.76,11.77,5200.0,10.2174,10.2174,10.2087,10.2174,5200.0
2009-05-13 11:35:00,11.76,11.76,11.7,11.71,17000.0,10.2087,10.2087,10.1567,10.1653,17000.0
2009-05-13 11:40:00,11.7,11.71,11.69,11.69,5200.0,10.1567,10.1653,10.148,10.148,5200.0
2009-05-13 11:45:00,11.69,11.71,11.67,11.68,14800.0,10.148,10.1653,10.1306,10.1393,14800.0
2009-05-13 11:50:00,11.71,11.72,11.7,11.72,13300.0,10.1653,10.174,10.1567,10.174,13300.0
2009-05-13 11:55:00,11.72,11.73,11.71,11.73,12700.0,10.174,10.1827,10.1653,10.1827,12700.0
2009-05-13 12:00:00,11.73,11.76,11.73,11.75,9600.0,10.1827,10.2087,10.1827,10.2001,9600.0
2009-05-13 12:05:00,11.75,11.76,11.75,11.76,5500.0,10.2001,10.2087,10.2001,10.2087,5500.0
2009-05-13 12:10:00,11.76,11.77,11.75,11.77,9200.0,10.2087,10.2174,10.2001,10.2174,9200.0
2009-05-13 12:15:00,11.76,11.77,11.75,11.76,5800.0,10.2087,10.2174,10.2001,10.2087,5800.0
2009-05-13 12:20:00,11.76,11.76,11.72,11.73,30900.0,10.2087,10.2087,10.174,10.1827,30900.0
2009-05-13 12:25:00,11.73,11.76,11.73,11.75,11300.0,10.1827,10.2087,10.1827,10.2001,11300.0
2009-05-13 12:30:00,11.75,11.76,11.75,11.76,7200.0,10.2001,10.2087,10.2001,10.2087,7200.0
2009-05-13 12:35:00,11.75,11.75,11.74,11.75,7400.0,10.2001,10.2001,10.1914,10.2001,7400.0
2009-05-13 12:40:00,11.75,11.75,11.74,11.74,14500.0,10.2001,10.2001,10.1914,10.1914,14500.0
2009-05-13 12:45:00,11.75,11.75,11.74,11.74,9400.0,10.2001,10.2001,10.1914,10.1914,9400.0
2009-05-13 12:50:00,11.74,11.75,11.7,11.7,29100.0,10.1914,10.2001,10.1567,10.1567,29100.0
2009-05-13 12:55:00,11.7,11.71,11.67,11.67,17900.0,10.1567,10.1653,10.1306,10.1306,17900.0
2009-05-13 13:00:00,11.67,11.67,11.65,11.65,19400.0,10.1306,10.1306,10.1132,10.1132,19400.0
2009-05-13 13:05:00,11.65,11.65,11.64,11.64,68800.0,10.1132,10.1132,10.1046,10.1046,68800.0
2009-05-13 13:10:00,11.64,11.64,11.63,11.63,21200.0,10.1046,10.1046,10.0959,10.0959,21200.0
2009-05-13 13:15:00,11.63,11.64,11.61,11.62,44900.0,10.0959,10.1046,10.0785,10.0872,44900.0
2009-05-13 13:20:00,11.62,11.64,11.61,11.63,19400.0,10.0872,10.1046,10.0785,10.0959,19400.0
2009-05-13 13:25:00,11.63,11.64,11.62,11.62,9700.0,10.0959,10.1046,10.0872,10.0872,9700.0
2009-05-13 13:30:00,11.62,11.64,11.61,11.64,15900.0,10.0872,10.1046,10.0785,10.1046,15900.0
2009-05-13 13:35:00,11.64,11.66,11.63,11.65,22000.0,10.1046,10.1219,10.0959,10.1132,22000.0
2009-05-13 13:40:00,11.65,11.66,11.64,11.64,12800.0,10.1132,10.1219,10.1046,10.1046,12800.0
2009-05-13 13:45:00,11.64,11.64,11.62,11.64,15000.0,10.1046,10.1046,10.0872,10.1046,15000.0
2009-05-13 13:50:00,11.64,11.7,11.64,11.7,38700.0,10.1046,10.1567,10.1046,10.1567,38700.0
2009-05-13 13:55:00,11.69,11.7,11.69,11.69,9400.0,10.148,10.1567,10.148,10.148,9400.0
2009-05-13 14:00:00,11.7,11.7,11.67,11.67,16000.0,10.1567,10.1567,10.1306,10.1306,16000.0
2009-05-13 14:05:00,11.68,11.69,11.67,11.68,9600.0,10.1393,10.148,10.1306,10.1393,9600.0
2009-05-13 14:10:00,11.68,11.7,11.67,11.68,13300.0,10.1393,10.1567,10.1306,10.1393,13300.0
2009-05-13 14:15:00,11.68,11.7,11.67,11.68,7700.0,10.1393,10.1567,10.1306,10.1393,7700.0
2009-05-13 14:20:00,11.67,11.68,11.66,11.67,17300.0,10.1306,10.1393,10.1219,10.1306,17300.0
2009-05-13 14:25:00,11.68,11.71,11.67,11.7,14000.0,10.1393,10.1653,10.1306,10.1567,14000.0
2009-05-13 14:30:00,11.69,11.69,11.68,11.68,10700.0,10.148,10.148,10.1393,10.1393,10700.0
2009-05-13 14:35:00,11.68,11.69,11.68,11.68,17100.0,10.1393,10.148,10.1393,10.1393,17100.0
2009-05-13 14:40:00,11.68,11.69,11.67,11.67,54400.0,10.1393,10.148,10.1306,10.1306,54400.0
2009-05-13 14:45:00,11.67,11.68,11.66,11.67,42600.0,10.1306,10.1393,10.1219,10.1306,42600.0
2009-05-13 14:50:00,11.67,11.68,11.66,11.66,13600.0,10.1306,10.1393,10.1219,10.1219,13600.0
2009-05-13 14:55:00,11.66,11.67,11.65,11.67,30300.0,10.1219,10.1306,10.1132,10.1306,30300.0
2009-05-13 15:00:00,11.67,11.7,11.65,11.65,86000.0,10.1306,10.1567,10.1132,10.1132,86000.0
2009-05-13 15:05:00,11.65,11.66,11.64,11.65,23900.0,10.1132,10.1219,10.1046,10.1132,23900.0
2009-05-13 15:10:00,11.64,11.65,11.63,11.63,14100.0,10.1046,10.1132,10.0959,10.0959,14100.0
2009-05-13 15:15:00,11.63,11.65,11.62,11.65,15600.0,10.0959,10.1132,10.0872,10.1132,15600.0
2009-05-13 15:20:00,11.65,11.66,11.62,11.65,52300.0,10.1132,10.1219,10.0872,10.1132,52300.0
2009-05-13 15:25:00,11.65,11.66,11.62,11.63,34400.0,10.1132,10.1219,10.0872,10.0959,34400.0
2009-05-13 15:30:00,11.64,11.69,11.63,11.69,72300.0,10.1046,10.148,10.0959,10.148,72300.0
2009-05-13 15:35:00,11.69,11.7,11.64,11.64,103000.0,10.148,10.1567,10.1046,10.1046,103000.0
2009-05-13 15:40:00,11.64,11.65,11.62,11.64,65400.0,10.1046,10.1132,10.0872,10.1046,65400.0
2009-05-13 15:45:00,11.65,11.65,11.63,11.65,64800.0,10.1132,10.1132,10.0959,10.1132,64800.0
2009-05-13 15:50:00,11.65,11.65,11.64,11.65,70700.0,10.1132,10.1132,10.1046,10.1132,70700.0
2009-05-13 15:55:00,11.65,11.65,11.61,11.62,168500.0,10.1132,10.1132,10.0785,10.0872,168500.0
2009-05-14 09:30:00,11.64,11.73,11.53,11.73,16400.0,10.1046,10.1827,10.0091,10.1827,16400.0
2009-05-14 09:35:00,11.74,11.78,11.68,11.69,17500.0,10.1914,10.2261,10.1393,10.148,17500.0
2009-05-14 09:40:00,11.68,11.73,11.67,11.73,9700.0,10.1393,10.1827,10.1306,10.1827,9700.0
2009-05-14 09:45:00,11.71,11.73,11.66,11.66,13600.0,10.1653,10.1827,10.1219,10.1219,13600.0
2009-05-14 09:50:00,11.66,11.66,11.58,11.58,19900.0,10.1219,10.1219,10.0525,10.0525,19900.0
2009-05-14 09:55:00,11.58,11.64,11.58,11.64,7200.0,10.0525,10.1046,10.0525,10.1046,7200.0
2009-05-14 10:00:00,11.64,11.74,11.64,11.72,9800.0,10.1046,10.1914,10.1046,10.174,9800.0
2009-05-14 10:05:00,11.72,11.75,11.71,11.71,8500.0,10.174,10.2001,10.1653,10.1653,8500.0
2009-05-14 10:10:00,11.71,11.75,11.7,11.75,10000.0,10.1653,10.2001,10.1567,10.2001,10000.0
2009-05-14 10:15:00,11.74,11.75,11.71,11.73,16700.0,10.1914,10.2001,10.1653,10.1827,16700.0
2009-05-14 10:20:00,11.73,11.76,11.72,11.74,67200.0,10.1827,10.2087,10.174,10.1914,67200.0
2009-05-14 10:25:00,11.73,11.75,11.7,11.7,26500.0,10.1827,10.2001,10.1567,10.1567,26500.0
2009-05-14 10:30:00,11.72,11.72,11.7,11.71,5200.0,10.174,10.174,10.1567,10.1653,5200.0
2009-05-14 10:35:00,11.71,11.74,11.71,11.71,11600.0,10.1653,10.1914,10.1653,10.1653,11600.0
2009-05-14 10:40:00,11.71,11.71,11.69,11.7,2700.0,10.1653,10.1653,10.148,10.1567,2700.0
2009-05-14 10:45:00,11.7,11.71,11.68,11.68,5000.0,10.1567,10.1653,10.1393,10.1393,5000.0
2009-05-14 10:50:00,11.69,11.72,11.69,11.72,7400.0,10.148,10.174,10.148,10.174,7400.0
2009-05-14 10:55:00,11.72,11.73,11.72,11.73,2500.0,10.174,10.1827,10.174,10.1827,2500.0
2009-05-14 11:00:00,11.73,11.76,11.73,11.76,6600.0,10.1827,10.2087,10.1827,10.2087,6600.0
2009-05-14 11:05:00,11.76,11.77,11.75,11.77,10000.0,10.2087,10.2174,10.2001,10.2174,10000.0
2009-05-14 11:10:00,11.77,11.81,11.77,11.8,10300.0,10.2174,10.2521,10.2174,10.2435,10300.0
2009-05-14 11:15:00,11.8,11.81,11.79,11.79,8500.0,10.2435,10.2521,10.2348,10.2348,8500.0
2009-05-14 11:20:00,11.8,11.81,11.79,11.81,12600.0,10.2435,10.2521,10.2348,10.2521,12600.0
2009-05-14 11:25:00,11.81,11.81,11.79,11.8,6800.0,10.2521,10.2521,10.2348,10.2435,6800.0
2009-05-14 11:30:00,11.8,11.8,11.75,11.77,38700.0,10.2435,10.2435,10.2001,10.2174,38700.0
2009-05-14 11:35:00,11.78,11.78,11.76,11.76,11600.0,10.2261,10.2261,10.2087,10.2087,11600.0
2009-05-14 11:40:00,11.77,11.78,11.77,11.78,8700.0,10.2174,10.2261,10.2174,10.2261,8700.0
2009-05-14 11:45:00,11.77,11.78,11.77,11.78,5200.0,10.2174,10.2261,10.2174,10.2261,5200.0
2009-05-14 11:50:00,11.78,11.78,11.77,11.77,5400.0,10.2261,10.2261,10.2174,10.2174,5400.0
2009-05-14 11:55:00,11.77,11.79,11.77,11.77,11300.0,10.2174,10.2348,10.2174,10.2174,11300.0
2009-05-14 12:00:00,11.78,11.8,11.77,11.8,18900.0,10.2261,10.2435,10.2174,10.2435,18900.0
2009-05-14 12:05:00,11.8,11.8,11.8,11.8,13200.0,10.2435,10.2435,10.2435,10.2435,13200.0
2009-05-14 12:10:00,11.8,11.8,11.8,11.8,7800.0,10.2435,10.2435,10.2435,10.2435,7800.0
2009-05-14 12:15:00,11.8,11.8,11.79,11.8,7300.0,10.2435,10.2435,10.2348,10.2435,7300.0
2009-05-14 12:20:00,11.8,11.8,11.79,11.79,4900.0,10.2435,10.2435,10.2348,10.2348,4900.0
2009-05-14 12:25:00,11.8,11.8,11.77,11.78,13000.0,10.2435,10.2435,10.2174,10.2261,13000.0
2009-05-14 12:30:00,11.78,11.8,11.76,11.8,13600.0,10.2261,10.2435,10.2087,10.2435,13600.0
2009-05-14 12:35:00,11.8,11.8,11.79,11.8,1800.0,10.2435,10.2435,10.2348,10.2435,1800.0
2009-05-14 12:40:00,11.8,11.8,11.78,11.79,9500.0,10.2435,10.2435,10.2261,10.2348,9500.0
2009-05-14 12:45:00,11.78,11.79,11.78,11.79,2900.0,10.2261,10.2348,10.2261,10.2348,2900.0
2009-05-14 12:50:00,11.79,11.8,11.78,11.8,14900.0,10.2348,10.2435,10.2261,10.2435,14900.0
2009-05-14 12:55:00,11.8,11.8,11.79,11.79,4600.0,10.2435,10.2435,10.2348,10.2348,4600.0
2009-05-14 13:00:00,11.79,11.79,11.78,11.79,7400.0,10.2348,10.2348,10.2261,10.2348,7400.0
2009-05-14 13:05:00,11.79,11.79,11.76,11.77,13200.0,10.2348,10.2348,10.2087,10.2174,13200.0
2009-05-14 13:10:00,11.77,11.77,11.75,11.75,24200.0,10.2174,10.2174,10.2001,10.2001,24200.0
2009-05-14 13:15:00,11.75,11.76,11.75,11.75,11500.0,10.2001,10.2087,10.2001,10.2001,11500.0
2009-05-14 13:20:00,11.76,11.76,11.75,11.76,7000.0,10.2087,10.2087,10.2001,10.2087,7000.0
2009-05-14 13:25:00,11.75,11.76,11.74,11.75,9300.0,10.2001,10.2087,10.1914,10.2001,9300.0
2009-05-14 13:30:00,11.76,11.79,11.75,11.78,19600.0,10.2087,10.2348,10.2001,10.2261,19600.0
2009-05-14 13:35:00,11.78,11.79,11.77,11.77,23800.0,10.2261,10.2348,10.2174,10.2174,23800.0
2009-05-14 13:40:00,11.77,11.78,11.76,11.77,4300.0,10.2174,10.2261,10.2087,10.2174,4300.0
2009-05-14 13:45:00,11.77,11.77,11.76,11.77,7200.0,10.2174,10.2174,10.2087,10.2174,7200.0
2009-05-14 13:50:00,11.77,11.79,11.77,11.79,8600.0,10.2174,10.2348,10.2174,10.2348,8600.0
2009-05-14 13:55:00,11.78,11.79,11.76,11.77,7900.0,10.2261,10.2348,10.2087,10.2174,7900.0
2009-05-14 14:00:00,11.76,11.78,11.76,11.77,6600.0,10.2087,10.2261,10.2087,10.2174,6600.0
2009-05-14 14:05:00,11.77,11.78,11.76,11.76,10800.0,10.2174,10.2261,10.2087,10.2087,10800.0
2009-05-14 14:10:00,11.77,11.77,11.76,11.77,9500.0,10.2174,10.2174,10.2087,10.2174,9500.0
2009-05-14 14:15:00,11.76,11.78,11.76,11.77,12900.0,10.2087,10.2261,10.2087,10.2174,12900.0
2009-05-14 14:20:00,11.77,11.78,11.76,11.77,42400.0,10.2174,10.2261,10.2087,10.2174,42400.0
2009-05-14 14:25:00,11.77,11.78,11.76,11.77,23300.0,10.2174,10.2261,10.2087,10.2174,23300.0
2009-05-14 14:30:00,11.76,11.78,11.76,11.78,12200.0,10.2087,10.2261,10.2087,10.2261,12200.0
2009-05-14 14:35:00,11.77,11.78,11.77,11.78,17000.0,10.2174,10.2261,10.2174,10.2261,17000.0
2009-05-14 14:40:00,11.78,11.79,11.77,11.79,21800.0,10.2261,10.2348,10.2174,10.2348,21800.0
2009-05-14 14:45:00,11.79,11.79,11.76,11.77,24700.0,10.2348,10.2348,10.2087,10.2174,24700.0
2009-05-14 14:50:00,11.78,11.79,11.77,11.78,19800.0,10.2261,10.2348,10.2174,10.2261,19800.0
2009-05-14 14:55:00,11.77,11.79,11.77,11.78,20000.0,10.2174,10.2348,10.2174,10.2261,20000.0
2009-05-14 15:00:00,11.79,11.79,11.77,11.79,41100.0,10.2348,10.2348,10.2174,10.2348,41100.0
2009-05-14 15:05:00,11.79,11.79,11.76,11.77,19500.0,10.2348,10.2348,10.2087,10.2174,19500.0
2009-05-14 15:10:00,11.78,11.78,11.76,11.76,21000.0,10.2261,10.2261,10.2087,10.2087,21000.0
2009-05-14 15:15:00,11.76,11.79,11.74,11.79,21600.0,10.2087,10.2348,10.1914,10.2348,21600.0
2009-05-14 15:20:00,11.79,11.86,11.79,11.83,85300.0,10.2348,10.2955,10.2348,10.2695,85300.0
2009-05-14 15:25:00,11.83,11.86,11.8,11.81,43600.0,10.2695,10.2955,10.2435,10.2521,43600.0
2009-05-14 15:30:00,11.8,11.81,11.77,11.78,19000.0,10.2435,10.2521,10.2174,10.2261,19000.0
2009-05-14 15:35:00,11.77,11.78,11.74,11.76,30100.0,10.2174,10.2261,10.1914,10.2087,30100.0
2009-05-14 15:40:00,11.76,11.78,11.75,11.77,44500.0,10.2087,10.2261,10.2001,10.2174,44500.0
2009-05-14 15:45:00,11.77,11.78,11.76,11.78,46500.0,10.2174,10.2261,10.2087,10.2261,46500.0
2009-05-14 15:50:00,11.78,11.8,11.77,11.77,78400.0,10.2261,10.2435,10.2174,10.2174,78400.0
2009-05-14 15:55:00,11.77,11.78,11.74,11.75,103100.0,10.2174,10.2261,10.1914,10.2001,103100.0
2009-05-15 09:30:00,11.75,11.84,11.72,11.8,124300.0,10.2001,10.2782,10.174,10.2435,124300.0
2009-05-15 09:35:00,11.82,11.91,11.74,11.74,34400.0,10.2608,10.339,10.1914,10.1914,34400.0
2009-05-15 09:40:00,11.74,11.78,11.72,11.75,14800.0,10.1914,10.2261,10.174,10.2001,14800.0
2009-05-15 09:45:00,11.76,11.85,11.76,11.85,10500.0,10.2087,10.2869,10.2087,10.2869,10500.0
2009-05-15 09:50:00,11.85,11.89,11.85,11.88,14100.0,10.2869,10.3216,10.2869,10.3129,14100.0
2009-05-15 09:55:00,11.88,11.9,11.85,11.87,8600.0,10.3129,10.3303,10.2869,10.3042,8600.0
2009-05-15 10:00:00,11.86,11.87,11.84,11.85,12600.0,10.2955,10.3042,10.2782,10.2869,12600.0
2009-05-15 10:05:00,11.85,11.93,11.85,11.92,9500.0,10.2869,10.3563,10.2869,10.3476,9500.0
2009-05-15 10:10:00,11.91,11.92,11.87,11.92,15000.0,10.339,10.3476,10.3042,10.3476,15000.0
2009-05-15 10:15:00,11.93,11.93,11.88,11.92,10900.0,10.3563,10.3563,10.3129,10.3476,10900.0
2009-05-15 10:20:00,11.92,11.93,11.9,11.9,3900.0,10.3476,10.3563,10.3303,10.3303,3900.0
2009-05-15 10:25:00,11.9,11.96,11.9,11.93,32000.0,10.3303,10.3824,10.3303,10.3563,32000.0
2009-05-15 10:30:00,11.93,11.95,11.92,11.95,11300.0,10.3563,10.3737,10.3476,10.3737,11300.0
2009-05-15 10:35:00,11.96,11.98,11.94,11.97,13000.0,10.3824,10.3997,10.365,10.391,13000.0
2009-05-15 10:40:00,11.97,11.99,11.97,11.98,7000.0,10.391,10.4084,10.391,10.3997,7000.0
2009-05-15 10:45:00,11.98,11.99,11.98,11.98,4800.0,10.3997,10.4084,10.3997,10.3997,4800.0
2009-05-15 10:50:00,11.98,11.99,11.97,11.97,9900.0,10.3997,10.4084,10.391,10.391,9900.0
2009-05-15 10:55:00,11.97,11.98,11.97,11.98,5600.0,10.391,10.3997,10.391,10.3997,5600.0
2009-05-15 11:00:00,11.98,11.98,11.96,11.96,7000.0,10.3997,10.3997,10.3824,10.3824,7000.0
2009-05-15 11:05:00,11.97,11.97,11.96,11.97,6100.0,10.391,10.391,10.3824,10.391,6100.0
2009-05-15 11:10:00,11.96,12.01,11.96,12.0,34300.0,10.3824,10.4258,10.3824,10.4171,34300.0
2009-05-15 11:15:00,11.99,12.02,11.99,12.01,13500.0,10.4084,10.4344,10.4084,10.4258,13500.0
2009-05-15 11:20:00,12.0,12.01,12.0,12.01,11900.0,10.4171,10.4258,10.4171,10.4258,11900.0
2009-05-15 11:25:00,12.0,12.01,12.0,12.0,6900.0,10.4171,10.4258,10.4171,10.4171,6900.0
2009-05-15 11:30:00,12.0,12.01,12.0,12.01,5800.0,10.4171,10.4258,10.4171,10.4258,5800.0
2009-05-15 11:35:00,12.0,12.01,12.0,12.0,15000.0,10.4171,10.4258,10.4171,10.4171,15000.0
2009-05-15 11:40:00,12.01,12.01,12.0,12.0,13200.0,10.4258,10.4258,10.4171,10.4171,13200.0
2009-05-15 11:45:00,12.0,12.02,12.0,12.01,25300.0,10.4171,10.4344,10.4171,10.4258,25300.0
2009-05-15 11:50:00,12.02,12.02,12.0,12.0,14800.0,10.4344,10.4344,10.4171,10.4171,14800.0
2009-05-15 11:55:00,12.0,12.01,12.0,12.01,30300.0,10.4171,10.4258,10.4171,10.4258,30300.0
2009-05-15 12:00:00,12.0,12.01,12.0,12.0,18400.0,10.4171,10.4258,10.4171,10.4171,18400.0
2009-05-15 12:05:00,12.01,12.01,12.0,12.01,6600.0,10.4258,10.4258,10.4171,10.4258,6600.0
2009-05-15 12:10:00,12.0,12.01,12.0,12.0,13500.0,10.4171,10.4258,10.4171,10.4171,13500.0
2009-05-15 12:15:00,12.01,12.01,11.98,11.98,18900.0,10.4258,10.4258,10.3997,10.3997,18900.0
2009-05-15 12:20:00,11.98,11.99,11.96,11.97,12700.0,10.3997,10.4084,10.3824,10.391,12700.0
2009-05-15 12:25:00,11.96,12.0,11.96,11.99,23900.0,10.3824,10.4171,10.3824,10.4084,23900.0
2009-05-15 12:30:00,11.98,11.99,11.98,11.98,12200.0,10.3997,10.4084,10.3997,10.3997,12200.0
2009-05-15 12:35:00,11.98,11.99,11.97,11.99,9200.0,10.3997,10.4084,10.391,10.4084,9200.0
2009-05-15 12:40:00,11.99,11.99,11.91,11.91,30100.0,10.4084,10.4084,10.339,10.339,30100.0
2009-05-15 12:45:00,11.92,11.94,11.89,11.91,49300.0,10.3476,10.365,10.3216,10.339,49300.0
2009-05-15 12:50:00,11.91,11.93,11.91,11.92,12000.0,10.339,10.3563,10.339,10.3476,12000.0
2009-05-15 12:55:00,11.93,11.93,11.89,11.92,27600.0,10.3563,10.3563,10.3216,10.3476,27600.0
2009-05-15 13:00:00,11.92,11.92,11.87,11.87,31800.0,10.3476,10.3476,10.3042,10.3042,31800.0
2009-05-15 13:05:00,11.87,11.88,11.87,11.88,2100.0,10.3042,10.3129,10.3042,10.3129,2100.0
2009-05-15 13:10:00,11.88,11.88,11.86,11.87,11100.0,10.3129,10.3129,10.2955,10.3042,11100.0
2009-05-15 13:15:00,11.87,11.87,11.86,11.87,3000.0,10.3042,10.3042,10.2955,10.3042,3000.0
2009-05-15 13:20:00,11.87,11.87,11.86,11.86,4800.0,10.3042,10.3042,10.2955,10.2955,4800.0
2009-05-15 13:25:00,11.87,11.87,11.86,11.87,10000.0,10.3042,10.3042,10.2955,10.3042,10000.0
2009-05-15 13:30:00,11.87,11.87,11.86,11.87,10400.0,10.3042,10.3042,10.2955,10.3042,10400.0
2009-05-15 13:35:00,11.86,11.87,11.86,11.87,4900.0,10.2955,10.3042,10.2955,10.3042,4900.0
2009-05-15 13:40:00,11.87,11.9,11.86,11.9,19900.0,10.3042,10.3303,10.2955,10.3303,19900.0
2009-05-15 13:45:00,11.9,11.9,11.89,11.89,11700.0,10.3303,10.3303,10.3216,10.3216,11700.0
2009-05-15 13:50:00,11.89,11.9,11.89,11.89,16100.0,10.3216,10.3303,10.3216,10.3216,16100.0
2009-05-15 13:55:00,11.89,11.9,11.88,11.88,9900.0,10.3216,10.3303,10.3129,10.3129,9900.0
2009-05-15 14:00:00,11.89,11.89,11.88,11.88,10800.0,10.3216,10.3216,10.3129,10.3129,10800.0
2009-05-15 14:05:00,11.89,11.93,11.88,11.93,44300.0,10.3216,10.3563,10.3129,10.3563,44300.0
2009-05-15 14:10:00,11.93,11.94,11.92,11.93,30000.0,10.3563,10.365,10.3476,10.3563,30000.0
2009-05-15 14:15:00,11.93,11.93,11.9,11.91,19500.0,10.3563,10.3563,10.3303,10.339,19500.0
2009-05-15 14:20:00,11.92,11.92,11.9,11.91,15600.0,10.3476,10.3476,10.3303,10.339,15600.0
2009-05-15 14:25:00,11.91,11.92,11.9,11.9,13700.0,10.339,10.3476,10.3303,10.3303,13700.0
2009-05-15 14:30:00,11.91,11.91,11.88,11.88,20300.0,10.339,10.339,10.3129,10.3129,20300.0
2009-05-15 14:35:00,11.88,11.89,11.87,11.88,13400.0,10.3129,10.3216,10.3042,10.3129,13400.0
2009-05-15 14:40:00,11.88,11.89,11.86,11.86,17300.0,10.3129,10.3216,10.2955,10.2955,17300.0
2009-05-15 14:45:00,11.86,11.87,11.86,11.86,11200.0,10.2955,10.3042,10.2955,10.2955,11200.0
2009-05-15 14:50:00,11.87,11.87,11.86,11.86,8300.0,10.3042,10.3042,10.2955,10.2955,8300.0
2009-05-15 14:55:00,11.86,11.87,11.86,11.87,21200.0,10.2955,10.3042,10.2955,10.3042,21200.0
2009-05-15 15:00:00,11.87,11.87,11.84,11.84,16400.0,10.3042,10.3042,10.2782,10.2782,16400.0
2009-05-15 15:05:00,11.84,11.85,11.83,11.85,30300.0,10.2782,10.2869,10.2695,10.2869,30300.0
2009-05-15 15:10:00,11.85,11.87,11.84,11.87,25400.0,10.2869,10.3042,10.2782,10.3042,25400.0
2009-05-15 15:15:00,11.87,11.9,11.86,11.87,32800.0,10.3042,10.3303,10.2955,10.3042,32800.0
2009-05-15 15:20:00,11.87,11.89,11.85,11.89,41000.0,10.3042,10.3216,10.2869,10.3216,41000.0
2009-05-15 15:25:00,11.89,11.92,11.89,11.92,19500.0,10.3216,10.3476,10.3216,10.3476,19500.0
2009-05-15 15:30:00,11.91,11.92,11.87,11.89,44300.0,10.339,10.3476,10.3042,10.3216,44300.0
2009-05-15 15:35:00,11.9,11.92,11.9,11.92,21000.0,10.3303,10.3476,10.3303,10.3476,21000.0
2009-05-15 15:40:00,11.92,11.93,11.88,11.92,57900.0,10.3476,10.3563,10.3129,10.3476,57900.0
2009-05-15 15:45:00,11.92,11.93,11.89,11.9,34000.0,10.3476,10.3563,10.3216,10.3303,34000.0
2009-05-15 15:50:00,11.89,11.9,11.89,11.9,13800.0,10.3216,10.3303,10.3216,10.3303,13800.0
2009-05-15 15:55:00,11.9,11.92,11.89,11.91,87400.0,10.3303,10.3476,10.3216,10.339,87400.0
2009-05-18 09:30:00,11.96,11.96,11.85,11.91,14600.0,10.3824,10.3824,10.2869,10.339,14600.0
2009-05-18 09:35:00,11.88,11.93,11.86,11.92,6500.0,10.3129,10.3563,10.2955,10.3476,6500.0
2009-05-18 09:40:00,11.91,11.95,11.86,11.95,15600.0,10.339,10.3737,10.2955,10.3737,15600.0
2009-05-18 09:45:00,11.95,12.0,11.91,11.93,18000.0,10.3737,10.4171,10.339,10.3563,18000.0
2009-05-18 09:50:00,11.93,11.96,11.91,11.92,12300.0,10.3563,10.3824,10.339,10.3476,12300.0
2009-05-18 09:55:00,11.91,11.92,11.87,11.87,7100.0,10.339,10.3476,10.3042,10.3042,7100.0
2009-05-18 10:00:00,11.87,11.89,11.87,11.87,10300.0,10.3042,10.3216,10.3042,10.3042,10300.0
2009-05-18 10:05:00,11.87,11.87,11.85,11.85,10500.0,10.3042,10.3042,10.2869,10.2869,10500.0
2009-05-18 10:10:00,11.85,11.86,11.82,11.83,12700.0,10.2869,10.2955,10.2608,10.2695,12700.0
2009-05-18 10:15:00,11.83,11.84,11.81,11.82,9300.0,10.2695,10.2782,10.2521,10.2608,9300.0
2009-05-18 10:20:00,11.82,11.9,11.81,11.89,19900.0,10.2608,10.3303,10.2521,10.3216,19900.0
2009-05-18 10:25:00,11.89,11.9,11.85,11.85,11500.0,10.3216,10.3303,10.2869,10.2869,11500.0
2009-05-18 10:30:00,11.85,11.88,11.82,11.83,19000.0,10.2869,10.3129,10.2608,10.2695,19000.0
2009-05-18 10:35:00,11.83,11.83,11.82,11.82,10200.0,10.2695,10.2695,10.2608,10.2608,10200.0
2009-05-18 10:40:00,11.82,11.87,11.8,11.87,26000.0,10.2608,10.3042,10.2435,10.3042,26000.0
2009-05-18 10:45:00,11.86,11.89,11.85,11.87,11000.0,10.2955,10.3216,10.2869,10.3042,11000.0
2009-05-18 10:50:00,11.87,11.92,11.86,11.88,23200.0,10.3042,10.3476,10.2955,10.3129,23200.0
2009-05-18 10:55:00,11.88,11.88,11.85,11.86,10900.0,10.3129,10.3129,10.2869,10.2955,10900.0
2009-05-18 11:00:00,11.85,11.85,11.83,11.83,7900.0,10.2869,10.2869,10.2695,10.2695,7900.0
2009-05-18 11:05:00,11.83,11.84,11.81,11.81,13500.0,10.2695,10.2782,10.2521,10.2521,13500.0
2009-05-18 11:10:00,11.81,11.82,11.8,11.81,8600.0,10.2521,10.2608,10.2435,10.2521,8600.0
2009-05-18 11:15:00,11.8,11.82,11.79,11.8,26600.0,10.2435,10.2608,10.2348,10.2435,26600.0
2009-05-18 11:20:00,11.8,11.83,11.8,11.83,5100.0,10.2435,10.2695,10.2435,10.2695,5100.0
2009-05-18 11:25:00,11.82,11.83,11.82,11.82,3700.0,10.2608,10.2695,10.2608,10.2608,3700.0
2009-05-18 11:30:00,11.83,11.84,11.82,11.84,5800.0,10.2695,10.2782,10.2608,10.2782,5800.0
2009-05-18 11:35:00,11.84,11.84,11.82,11.82,8300.0,10.2782,10.2782,10.2608,10.2608,8300.0
2009-05-18 11:40:00,11.83,11.83,11.82,11.83,6700.0,10.2695,10.2695,10.2608,10.2695,6700.0
2009-05-18 11:45:00,11.83,11.83,11.8,11.81,17600.0,10.2695,10.2695,10.2435,10.2521,17600.0
2009-05-18 11:50:00,11.81,11.91,11.81,11.88,70300.0,10.2521,10.339,10.2521,10.3129,70300.0
2009-05-18 11:55:00,11.88,11.91,11.88,11.9,17700.0,10.3129,10.339,10.3129,10.3303,17700.0
2009-05-18 12:00:00,11.89,11.9,11.89,11.9,7500.0,10.3216,10.3303,10.3216,10.3303,7500.0
2009-05-18 12:05:00,11.89,11.91,11.88,11.88,7800.0,10.3216,10.339,10.3129,10.3129,7800.0
2009-05-18 12:10:00,11.89,11.89,11.88,11.88,5700.0,10.3216,10.3216,10.3129,10.3129,5700.0
2009-05-18 12:15:00,11.89,11.89,11.84,11.84,18200.0,10.3216,10.3216,10.2782,10.2782,18200.0
2009-05-18 12:20:00,11.84,11.84,11.82,11.82,6400.0,10.2782,10.2782,10.2608,10.2608,6400.0
2009-05-18 12:25:00,11.82,11.83,11.82,11.83,4900.0,10.2608,10.2695,10.2608,10.2695,4900.0
2009-05-18 12:30:00,11.83,11.83,11.82,11.82,3200.0,10.2695,10.2695,10.2608,10.2608,3200.0
2009-05-18 12:35:00,11.82,11.83,11.82,11.82,3000.0,10.2608,10.2695,10.2608,10.2608,3000.0
2009-05-18 12:40:00,11.83,11.85,11.82,11.85,17700.0,10.2695,10.2869,10.2608,10.2869,17700.0
2009-05-18 12:45:00,11.85,11.88,11.85,11.87,8700.0,10.2869,10.3129,10.2869,10.3042,8700.0
2009-05-18 12:50:00,11.87,11.87,11.85,11.86,21600.0,10.3042,10.3042,10.2869,10.2955,21600.0
2009-05-18 12:55:00,11.86,11.87,11.85,11.86,10700.0,10.2955,10.3042,10.2869,10.2955,10700.0
2009-05-18 13:00:00,11.86,11.86,11.85,11.85,4500.0,10.2955,10.2955,10.2869,10.2869,4500.0
2009-05-18 13:05:00,11.85,11.85,11.82,11.82,17000.0,10.2869,10.2869,10.2608,10.2608,17000.0
2009-05-18 13:10:00,11.82,11.83,11.82,11.82,4400.0,10.2608,10.2695,10.2608,10.2608,4400.0
2009-05-18 13:15:00,11.82,11.83,11.82,11.82,5200.0,10.2608,10.2695,10.2608,10.2608,5200.0
2009-05-18 13:20:00,11.83,11.83,11.82,11.82,6800.0,10.2695,10.2695,10.2608,10.2608,6800.0
2009-05-18 13:25:00,11.82,11.83,11.82,11.82,3100.0,10.2608,10.2695,10.2608,10.2608,3100.0
2009-05-18 13:30:00,11.82,11.83,11.81,11.82,11300.0,10.2608,10.2695,10.2521,10.2608,11300.0
2009-05-18 13:35:00,11.82,11.85,11.82,11.84,48000.0,10.2608,10.2869,10.2608,10.2782,48000.0
2009-05-18 13:40:00,11.84,11.85,11.81,11.82,47700.0,10.2782,10.2869,10.2521,10.2608,47700.0
2009-05-18 13:45:00,11.82,11.85,11.82,11.83,15900.0,10.2608,10.2869,10.2608,10.2695,15900.0
2009-05-18 13:50:00,11.84,11.84,11.83,11.83,6900.0,10.2782,10.2782,10.2695,10.2695,6900.0
2009-05-18 13:55:00,11.83,11.85,11.83,11.83,34600.0,10.2695,10.2869,10.2695,10.2695,34600.0
2009-05-18 14:00:00,11.84,11.87,11.84,11.87,14600.0,10.2782,10.3042,10.2782,10.3042,14600.0
2009-05-18 14:05:00,11.86,11.93,11.86,11.93,13700.0,10.2955,10.3563,10.2955,10.3563,13700.0
2009-05-18 14:10:00,11.92,11.94,11.88,11.88,23500.0,10.3476,10.365,10.3129,10.3129,23500.0
2009-05-18 14:15:00,11.89,11.9,11.88,11.88,21800.0,10.3216,10.3303,10.3129,10.3129,21800.0
2009-05-18 14:20:00,11.87,11.87,11.86,11.86,6300.0,10.3042,10.3042,10.2955,10.2955,6300.0
2009-05-18 14:25:00,11.87,11.87,11.84,11.85,8200.0,10.3042,10.3042,10.2782,10.2869,8200.0
2009-05-18 14:30:00,11.85,11.86,11.83,11.85,27600.0,10.2869,10.2955,10.2695,10.2869,27600.0
2009-05-18 14:35:00,11.86,11.89,11.86,11.89,8500.0,10.2955,10.3216,10.2955,10.3216,8500.0
2009-05-18 14:40:00,11.9,11.91,11.89,11.91,11200.0,10.3303,10.339,10.3216,10.339,11200.0
2009-05-18 14:45:00,11.92,11.95,11.92,11.94,16700.0,10.3476,10.3737,10.3476,10.365,16700.0
2009-05-18 14:50:00,11.93,11.96,11.93,11.96,12500.0,10.3563,10.3824,10.3563,10.3824,12500.0
2009-05-18 14:55:00,11.96,11.97,11.96,11.96,8600.0,10.3824,10.391,10.3824,10.3824,8600.0
2009-05-18 15:00:00,11.96,11.97,11.96,11.96,9900.0,10.3824,10.391,10.3824,10.3824,9900.0
2009-05-18 15:05:00,11.95,11.96,11.95,11.96,4100.0,10.3737,10.3824,10.3737,10.3824,4100.0
2009-05-18 15:10:00,11.95,11.96,11.94,11.94,13700.0,10.3737,10.3824,10.365,10.365,13700.0
2009-05-18 15:15:00,11.94,11.95,11.94,11.95,8600.0,10.365,10.3737,10.365,10.3737,8600.0
2009-05-18 15:20:00,11.94,11.95,11.94,11.95,10100.0,10.365,10.3737,10.365,10.3737,10100.0
2009-05-18 15:25:00,11.95,11.95,11.93,11.93,14400.0,10.3737,10.3737,10.3563,10.3563,14400.0
2009-05-18 15:30:00,11.94,11.94,11.92,11.92,12500.0,10.365,10.365,10.3476,10.3476,12500.0
2009-05-18 15:35:00,11.93,11.95,11.92,11.94,25400.0,10.3563,10.3737,10.3476,10.365,25400.0
2009-05-18 15:40:00,11.94,11.95,11.94,11.95,13800.0,10.365,10.3737,10.365,10.3737,13800.0
2009-05-18 15:45:00,11.94,11.99,11.94,11.99,30100.0,10.365,10.4084,10.365,10.4084,30100.0
2009-05-18 15:50:00,11.98,11.99,11.98,11.98,16800.0,10.3997,10.4084,10.3997,10.3997,16800.0
2009-05-18 15:55:00,11.99,12.05,11.97,12.02,196700.0,10.4084,10.4605,10.391,10.4344,196700.0
2009-05-19 09:30:00,12.04,12.05,12.01,12.04,8700.0,10.4518,10.4605,10.4258,10.4518,8700.0
2009-05-19 09:35:00,12.06,12.11,12.03,12.05,10800.0,10.4692,10.5126,10.4431,10.4605,10800.0
2009-05-19 09:40:00,12.03,12.07,12.0,12.04,36300.0,10.4431,10.4778,10.4171,10.4518,36300.0
2009-05-19 09:45:00,12.05,12.11,12.04,12.11,46500.0,10.4605,10.5126,10.4518,10.5126,46500.0
2009-05-19 09:50:00,12.11,12.17,12.1,12.15,16400.0,10.5126,10.5647,10.5039,10.5473,16400.0
2009-05-19 09:55:00,12.16,12.18,12.15,12.18,21700.0,10.556,10.5733,10.5473,10.5733,21700.0
2009-05-19 10:00:00,12.18,12.18,12.07,12.07,35000.0,10.5733,10.5733,10.4778,10.4778,35000.0
2009-05-19 10:05:00,12.08,12.09,12.04,12.06,19100.0,10.4865,10.4952,10.4518,10.4692,19100.0
2009-05-19 10:10:00,12.05,12.09,12.05,12.09,12800.0,10.4605,10.4952,10.4605,10.4952,12800.0
2009-05-19 10:15:00,12.09,12.13,12.09,12.13,16300.0,10.4952,10.5299,10.4952,10.5299,16300.0
2009-05-19 10:20:00,12.13,12.14,12.11,12.14,19900.0,10.5299,10.5386,10.5126,10.5386,19900.0
2009-05-19 10:25:00,12.14,12.24,12.14,12.24,49100.0,10.5386,10.6254,10.5386,10.6254,49100.0
2009-05-19 10:30:00,12.24,12.28,12.24,12.27,42600.0,10.6254,10.6601,10.6254,10.6515,42600.0
2009-05-19 10:35:00,12.27,12.31,12.27,12.3,40600.0,10.6515,10.6862,10.6515,10.6775,40600.0
2009-05-19 10:40:00,12.31,12.31,12.29,12.3,29300.0,10.6862,10.6862,10.6688,10.6775,29300.0
2009-05-19 10:45:00,12.29,12.3,12.24,12.24,30000.0,10.6688,10.6775,10.6254,10.6254,30000.0
2009-05-19 10:50:00,12.23,12.24,12.23,12.24,11500.0,10.6167,10.6254,10.6167,10.6254,11500.0
2009-05-19 10:55:00,12.24,12.3,12.23,12.3,35300.0,10.6254,10.6775,10.6167,10.6775,35300.0
2009-05-19 11:00:00,12.3,12.3,12.29,12.29,15200.0,10.6775,10.6775,10.6688,10.6688,15200.0
2009-05-19 11:05:00,12.3,12.3,12.26,12.26,32600.0,10.6775,10.6775,10.6428,10.6428,32600.0
2009-05-19 11:10:00,12.26,12.28,12.26,12.28,19500.0,10.6428,10.6601,10.6428,10.6601,19500.0
2009-05-19 11:15:00,12.28,12.33,12.28,12.33,19900.0,10.6601,10.7035,10.6601,10.7035,19900.0
2009-05-19 11:20:00,12.33,12.33,12.32,12.32,13100.0,10.7035,10.7035,10.6949,10.6949,13100.0
2009-05-19 11:25:00,12.32,12.36,12.32,12.33,29100.0,10.6949,10.7296,10.6949,10.7035,29100.0
2009-05-19 11:30:00,12.33,12.34,12.32,12.33,12400.0,10.7035,10.7122,10.6949,10.7035,12400.0
2009-05-19 11:35:00,12.33,12.34,12.33,12.34,9200.0,10.7035,10.7122,10.7035,10.7122,9200.0
2009-05-19 11:40:00,12.34,12.36,12.34,12.35,53400.0,10.7122,10.7296,10.7122,10.7209,53400.0
2009-05-19 11:45:00,12.35,12.36,12.35,12.36,8400.0,10.7209,10.7296,10.7209,10.7296,8400.0
2009-05-19 11:50:00,12.36,12.4,12.36,12.39,21500.0,10.7296,10.7643,10.7296,10.7556,21500.0
2009-05-19 11:55:00,12.39,12.41,12.39,12.39,24600.0,10.7556,10.773,10.7556,10.7556,24600.0
2009-05-19 12:00:00,12.39,12.4,12.37,12.39,15200.0,10.7556,10.7643,10.7383,10.7556,15200.0
2009-05-19 12:05:00,12.38,12.39,12.38,12.39,7800.0,10.747,10.7556,10.747,10.7556,7800.0
2009-05-19 12:10:00,12.39,12.39,12.38,12.39,10800.0,10.7556,10.7556,10.747,10.7556,10800.0
2009-05-19 12:15:00,12.39,12.43,12.39,12.43,22100.0,10.7556,10.7904,10.7556,10.7904,22100.0
2009-05-19 12:20:00,12.43,12.43,12.42,12.43,3300.0,10.7904,10.7904,10.7817,10.7904,3300.0
2009-05-19 12:25:00,12.42,12.43,12.42,12.43,2700.0,10.7817,10.7904,10.7817,10.7904,2700.0
2009-05-19 12:30:00,12.42,12.43,12.4,12.4,14700.0,10.7817,10.7904,10.7643,10.7643,14700.0
2009-05-19 12:35:00,12.4,12.41,12.4,12.4,7400.0,10.7643,10.773,10.7643,10.7643,7400.0
2009-05-19 12:40:00,12.4,12.41,12.4,12.4,4900.0,10.7643,10.773,10.7643,10.7643,4900.0
2009-05-19 12:45:00,12.41,12.41,12.4,12.41,6000.0,10.773,10.773,10.7643,10.773,6000.0
2009-05-19 12:50:00,12.4,12.42,12.4,12.42,26100.0,10.7643,10.7817,10.7643,10.7817,26100.0
2009-05-19 12:55:00,12.42,12.42,12.41,12.42,4100.0,10.7817,10.7817,10.773,10.7817,4100.0
2009-05-19 13:00:00,12.41,12.41,12.4,12.41,12500.0,10.773,10.773,10.7643,10.773,12500.0
2009-05-19 13:05:00,12.41,12.41,12.4,12.4,4300.0,10.773,10.773,10.7643,10.7643,4300.0
2009-05-19 13:10:00,12.41,12.41,12.4,12.41,5700.0,10.773,10.773,10.7643,10.773,5700.0
2009-05-19 13:15:00,12.41,12.41,12.4,12.41,3900.0,10.773,10.773,10.7643,10.773,3900.0
2009-05-19 13:20:00,12.4,12.41,12.4,12.41,8200.0,10.7643,10.773,10.7643,10.773,8200.0
2009-05-19 13:25:00,12.4,12.43,12.4,12.43,14700.0,10.7643,10.7904,10.7643,10.7904,14700.0
2009-05-19 13:30:00,12.42,12.43,12.4,12.4,17500.0,10.7817,10.7904,10.7643,10.7643,17500.0
2009-05-19 13:35:00,12.4,12.41,12.4,12.4,12800.0,10.7643,10.773,10.7643,10.7643,12800.0
2009-05-19 13:40:00,12.41,12.41,12.4,12.41,16100.0,10.773,10.773,10.7643,10.773,16100.0
2009-05-19 13:45:00,12.4,12.4,12.4,12.4,2900.0,10.7643,10.7643,10.7643,10.7643,2900.0
2009-05-19 13:50:00,12.4,12.4,12.4,12.4,2700.0,10.7643,10.7643,10.7643,10.7643,2700.0
2009-05-19 13:55:00,12.4,12.41,12.4,12.41,8200.0,10.7643,10.773,10.7643,10.773,8200.0
2009-05-19 14:00:00,12.4,12.41,12.4,12.4,44100.0,10.7643,10.773,10.7643,10.7643,44100.0
2009-05-19 14:05:00,12.41,12.42,12.4,12.42,49500.0,10.773,10.7817,10.7643,10.7817,49500.0
2009-05-19 14:10:00,12.41,12.42,12.41,12.42,9400.0,10.773,10.7817,10.773,10.7817,9400.0
2009-05-19 14:15:00,12.41,12.42,12.41,12.42,10800.0,10.773,10.7817,10.773,10.7817,10800.0
2009-05-19 14:20:00,12.42,12.43,12.41,12.43,20000.0,10.7817,10.7904,10.773,10.7904,20000.0
2009-05-19 14:25:00,12.43,12.48,12.42,12.47,22000.0,10.7904,10.8338,10.7817,10.8251,22000.0
2009-05-19 14:30:00,12.47,12.48,12.47,12.47,17100.0,10.8251,10.8338,10.8251,10.8251,17100.0
2009-05-19 14:35:00,12.47,12.48,12.45,12.45,19600.0,10.8251,10.8338,10.8077,10.8077,19600.0
2009-05-19 14:40:00,12.46,12.46,12.45,12.45,14000.0,10.8164,10.8164,10.8077,10.8077,14000.0
2009-05-19 14:45:00,12.45,12.47,12.45,12.46,22200.0,10.8077,10.8251,10.8077,10.8164,22200.0
2009-05-19 14:50:00,12.47,12.47,12.46,12.46,7100.0,10.8251,10.8251,10.8164,10.8164,7100.0
2009-05-19 14:55:00,12.47,12.47,12.45,12.45,14900.0,10.8251,10.8251,10.8077,10.8077,14900.0
2009-05-19 15:00:00,12.46,12.46,12.45,12.45,13700.0,10.8164,10.8164,10.8077,10.8077,13700.0
2009-05-19 15:05:00,12.45,12.46,12.45,12.45,17800.0,10.8077,10.8164,10.8077,10.8077,17800.0
2009-05-19 15:10:00,12.45,12.46,12.44,12.44,17500.0,10.8077,10.8164,10.799,10.799,17500.0
2009-05-19 15:15:00,12.45,12.45,12.43,12.43,23600.0,10.8077,10.8077,10.7904,10.7904,23600.0
2009-05-19 15:20:00,12.43,12.44,12.43,12.44,20600.0,10.7904,10.799,10.7904,10.799,20600.0
2009-05-19 15:25:00,12.43,12.44,12.42,12.43,17100.0,10.7904,10.799,10.7817,10.7904,17100.0
2009-05-19 15:30:00,12.43,12.43,12.36,12.37,78300.0,10.7904,10.7904,10.7296,10.7383,78300.0
2009-05-19 15:35:00,12.37,12.4,12.36,12.38,51000.0,10.7383,10.7643,10.7296,10.747,51000.0
2009-05-19 15:40:00,12.38,12.38,12.35,12.35,31500.0,10.747,10.747,10.7209,10.7209,31500.0
2009-05-19 15:45:00,12.35,12.36,12.34,12.35,56300.0,10.7209,10.7296,10.7122,10.7209,56300.0
2009-05-19 15:50:00,12.35,12.35,12.34,12.34,53500.0,10.7209,10.7209,10.7122,10.7122,53500.0
2009-05-19 15:55:00,12.34,12.34,12.31,12.33,106300.0,10.7122,10.7122,10.6862,10.7035,106300.0
2009-05-20 09:30:00,12.43,12.43,12.34,12.37,12400.0,10.7904,10.7904,10.7122,10.7383,12400.0
2009-05-20 09:35:00,12.36,12.44,12.36,12.43,12500.0,10.7296,10.799,10.7296,10.7904,12500.0
2009-05-20 09:40:00,12.43,12.46,12.39,12.39,24100.0,10.7904,10.8164,10.7556,10.7556,24100.0
2009-05-20 09:45:00,12.39,12.41,12.35,12.41,17100.0,10.7556,10.773,10.7209,10.773,17100.0
2009-05-20 09:50:00,12.41,12.45,12.41,12.44,18700.0,10.773,10.8077,10.773,10.799,18700.0
2009-05-20 09:55:00,12.43,12.43,12.39,12.4,6900.0,10.7904,10.7904,10.7556,10.7643,6900.0
2009-05-20 10:00:00,12.41,12.45,12.4,12.43,95700.0,10.773,10.8077,10.7643,10.7904,95700.0
2009-05-20 10:05:00,12.43,12.44,12.43,12.43,4900.0,10.7904,10.799,10.7904,10.7904,4900.0
2009-05-20 10:10:00,12.43,12.44,12.42,12.42,5700.0,10.7904,10.799,10.7817,10.7817,5700.0
2009-05-20 10:15:00,12.42,12.43,12.42,12.42,5700.0,10.7817,10.7904,10.7817,10.7817,5700.0
2009-05-20 10:20:00,12.42,12.42,12.4,12.41,22300.0,10.7817,10.7817,10.7643,10.773,22300.0
2009-05-20 10:25:00,12.4,12.41,12.39,12.39,13500.0,10.7643,10.773,10.7556,10.7556,13500.0
2009-05-20 10:30:00,12.39,12.43,12.39,12.43,29700.0,10.7556,10.7904,10.7556,10.7904,29700.0
2009-05-20 10:35:00,12.43,12.43,12.38,12.39,18400.0,10.7904,10.7904,10.747,10.7556,18400.0
2009-05-20 10:40:00,12.38,12.4,12.38,12.39,22200.0,10.747,10.7643,10.747,10.7556,22200.0
2009-05-20 10:45:00,12.39,12.39,12.35,12.35,31400.0,10.7556,10.7556,10.7209,10.7209,31400.0
2009-05-20 10:50:00,12.35,12.35,12.34,12.35,21700.0,10.7209,10.7209,10.7122,10.7209,21700.0
2009-05-20 10:55:00,12.34,12.35,12.34,12.34,13000.0,10.7122,10.7209,10.7122,10.7122,13000.0
2009-05-20 11:00:00,12.35,12.35,12.31,12.31,29700.0,10.7209,10.7209,10.6862,10.6862,29700.0
2009-05-20 11:05:00,12.32,12.32,12.31,12.31,6800.0,10.6949,10.6949,10.6862,10.6862,6800.0
2009-05-20 11:10:00,12.31,12.31,12.27,12.28,20900.0,10.6862,10.6862,10.6515,10.6601,20900.0
2009-05-20 11:15:00,12.27,12.29,12.27,12.28,35200.0,10.6515,10.6688,10.6515,10.6601,35200.0
2009-05-20 11:20:00,12.28,12.28,12.25,12.26,11500.0,10.6601,10.6601,10.6341,10.6428,11500.0
2009-05-20 11:25:00,12.26,12.26,12.22,12.23,27200.0,10.6428,10.6428,10.6081,10.6167,27200.0
2009-05-20 11:30:00,12.23,12.24,12.22,12.23,18100.0,10.6167,10.6254,10.6081,10.6167,18100.0
2009-05-20 11:35:00,12.23,12.25,12.23,12.23,11200.0,10.6167,10.6341,10.6167,10.6167,11200.0
2009-05-20 11:40:00,12.24,12.24,12.23,12.23,7900.0,10.6254,10.6254,10.6167,10.6167,7900.0
2009-05-20 11:45:00,12.23,12.23,12.18,12.2,32700.0,10.6167,10.6167,10.5733,10.5907,32700.0
2009-05-20 11:50:00,12.21,12.22,12.14,12.14,32100.0,10.5994,10.6081,10.5386,10.5386,32100.0
2009-05-20 11:55:00,12.14,12.18,12.12,12.15,23500.0,10.5386,10.5733,10.5212,10.5473,23500.0
2009-05-20 12:00:00,12.16,12.16,12.15,12.16,6900.0,10.556,10.556,10.5473,10.556,6900.0
2009-05-20 12:05:00,12.16,12.16,12.12,12.12,24700.0,10.556,10.556,10.5212,10.5212,24700.0
2009-05-20 12:10:00,12.12,12.12,12.09,12.1,39400.0,10.5212,10.5212,10.4952,10.5039,39400.0
2009-05-20 12:15:00,12.1,12.1,12.03,12.03,65900.0,10.5039,10.5039,10.4431,10.4431,65900.0
2009-05-20 12:20:00,12.04,12.06,12.03,12.06,25700.0,10.4518,10.4692,10.4431,10.4692,25700.0
2009-05-20 12:25:00,12.06,12.07,12.05,12.07,8500.0,10.4692,10.4778,10.4605,10.4778,8500.0
2009-05-20 12:30:00,12.06,12.07,11.98,11.99,57800.0,10.4692,10.4778,10.3997,10.4084,57800.0
2009-05-20 12:35:00,11.99,12.01,11.99,11.99,37400.0,10.4084,10.4258,10.4084,10.4084,37400.0
2009-05-20 12:40:00,11.99,12.0,11.99,12.0,7500.0,10.4084,10.4171,10.4084,10.4171,7500.0
2009-05-20 12:45:00,11.99,12.02,11.99,12.01,23600.0,10.4084,10.4344,10.4084,10.4258,23600.0
2009-05-20 12:50:00,12.0,12.02,11.99,12.02,73000.0,10.4171,10.4344,10.4084,10.4344,73000.0
2009-05-20 12:55:00,12.02,12.02,11.97,11.99,57400.0,10.4344,10.4344,10.391,10.4084,57400.0
2009-05-20 13:00:00,11.98,12.01,11.98,12.0,38900.0,10.3997,10.4258,10.3997,10.4171,38900.0
2009-05-20 13:05:00,12.01,12.01,11.98,11.99,29100.0,10.4258,10.4258,10.3997,10.4084,29100.0
2009-05-20 13:10:00,11.98,11.99,11.96,11.98,38900.0,10.3997,10.4084,10.3824,10.3997,38900.0
2009-05-20 13:15:00,11.97,11.98,11.97,11.97,12500.0,10.391,10.3997,10.391,10.391,12500.0
2009-05-20 13:20:00,11.97,11.99,11.93,11.99,67400.0,10.391,10.4084,10.3563,10.4084,67400.0
2009-05-20 13:25:00,11.98,11.99,11.95,11.97,54600.0,10.3997,10.4084,10.3737,10.391,54600.0
2009-05-20 13:30:00,11.98,12.01,11.97,11.99,29300.0,10.3997,10.4258,10.391,10.4084,29300.0
2009-05-20 13:35:00,11.99,12.01,11.98,11.99,30000.0,10.4084,10.4258,10.3997,10.4084,30000.0
2009-05-20 13:40:00,12.0,12.01,11.97,12.0,90300.0,10.4171,10.4258,10.391,10.4171,90300.0
2009-05-20 13:45:00,12.0,12.05,11.99,12.03,67300.0,10.4171,10.4605,10.4084,10.4431,67300.0
2009-05-20 13:50:00,12.03,12.04,11.99,12.04,49400.0,10.4431,10.4518,10.4084,10.4518,49400.0
2009-05-20 13:55:00,12.05,12.05,12.0,12.01,58300.0,10.4605,10.4605,10.4171,10.4258,58300.0
2009-05-20 14:00:00,12.01,12.02,11.94,11.95,58600.0,10.4258,10.4344,10.365,10.3737,58600.0
2009-05-20 14:05:00,11.95,12.0,11.95,12.0,23500.0,10.3737,10.4171,10.3737,10.4171,23500.0
2009-05-20 14:10:00,12.0,12.0,11.98,12.0,18600.0,10.4171,10.4171,10.3997,10.4171,18600.0
2009-05-20 14:15:00,12.0,12.0,11.97,11.99,36300.0,10.4171,10.4171,10.391,10.4084,36300.0
2009-05-20 14:20:00,12.0,12.01,11.96,11.96,31100.0,10.4171,10.4258,10.3824,10.3824,31100.0
2009-05-20 14:25:00,11.97,11.97,11.96,11.96,7800.0,10.391,10.391,10.3824,10.3824,7800.0
2009-05-20 14:30:00,11.96,11.97,11.93,11.94,40600.0,10.3824,10.391,10.3563,10.365,40600.0
2009-05-20 14:35:00,11.94,11.95,11.93,11.94,67200.0,10.365,10.3737,10.3563,10.365,67200.0
2009-05-20 14:40:00,11.95,11.97,11.93,11.93,82900.0,10.3737,10.391,10.3563,10.3563,82900.0
2009-05-20 14:45:00,11.94,11.95,11.93,11.95,23600.0,10.365,10.3737,10.3563,10.3737,23600.0
2009-05-20 14:50:00,11.95,11.96,11.94,11.95,50900.0,10.3737,10.3824,10.365,10.3737,50900.0
2009-05-20 14:55:00,11.95,11.95,11.91,11.92,48700.0,10.3737,10.3737,10.339,10.3476,48700.0
2009-05-20 15:00:00,11.92,11.93,11.86,11.89,91200.0,10.3476,10.3563,10.2955,10.3216,91200.0
2009-05-20 15:05:00,11.89,11.9,11.87,11.88,41600.0,10.3216,10.3303,10.3042,10.3129,41600.0
2009-05-20 15:10:00,11.87,11.87,11.84,11.84,75700.0,10.3042,10.3042,10.2782,10.2782,75700.0
2009-05-20 15:15:00,11.84,11.85,11.81,11.83,56400.0,10.2782,10.2869,10.2521,10.2695,56400.0
2009-05-20 15:20:00,11.83,11.84,11.82,11.82,17800.0,10.2695,10.2782,10.2608,10.2608,17800.0
2009-05-20 15:25:00,11.83,11.86,11.82,11.86,40500.0,10.2695,10.2955,10.2608,10.2955,40500.0
2009-05-20 15:30:00,11.86,11.87,11.84,11.85,32100.0,10.2955,10.3042,10.2782,10.2869,32100.0
2009-05-20 15:35:00,11.86,11.88,11.84,11.85,53200.0,10.2955,10.3129,10.2782,10.2869,53200.0
2009-05-20 15:40:00,11.85,11.86,11.81,11.82,72800.0,10.2869,10.2955,10.2521,10.2608,72800.0
2009-05-20 15:45:00,11.82,11.84,11.82,11.82,79800.0,10.2608,10.2782,10.2608,10.2608,79800.0
2009-05-20 15:50:00,11.82,11.83,11.81,11.82,63900.0,10.2608,10.2695,10.2521,10.2608,63900.0
2009-05-20 15:55:00,11.82,11.84,11.8,11.83,150700.0,10.2608,10.2782,10.2435,10.2695,150700.0
2009-05-21 09:30:00,11.8,11.8,11.63,11.64,13900.0,10.2435,10.2435,10.0959,10.1046,13900.0
2009-05-21 09:35:00,11.64,11.64,11.55,11.56,17300.0,10.1046,10.1046,10.0264,10.0351,17300.0
2009-05-21 09:40:00,11.55,11.59,11.55,11.57,14200.0,10.0264,10.0612,10.0264,10.0438,14200.0
2009-05-21 09:45:00,11.57,11.58,11.56,11.57,17400.0,10.0438,10.0525,10.0351,10.0438,17400.0
2009-05-21 09:50:00,11.57,11.59,11.56,11.57,14600.0,10.0438,10.0612,10.0351,10.0438,14600.0
2009-05-21 09:55:00,11.56,11.58,11.54,11.54,20100.0,10.0351,10.0525,10.0178,10.0178,20100.0
2009-05-21 10:00:00,11.54,11.61,11.52,11.53,50300.0,10.0178,10.0785,10.0004,10.0091,50300.0
2009-05-21 10:05:00,11.53,11.57,11.53,11.57,27400.0,10.0091,10.0438,10.0091,10.0438,27400.0
2009-05-21 10:10:00,11.57,11.64,11.56,11.63,62900.0,10.0438,10.1046,10.0351,10.0959,62900.0
2009-05-21 10:15:00,11.61,11.62,11.59,11.6,34800.0,10.0785,10.0872,10.0612,10.0698,34800.0
2009-05-21 10:20:00,11.6,11.62,11.6,11.61,37800.0,10.0698,10.0872,10.0698,10.0785,37800.0
2009-05-21 10:25:00,11.61,11.61,11.57,11.58,12300.0,10.0785,10.0785,10.0438,10.0525,12300.0
2009-05-21 10:30:00,11.57,11.58,11.55,11.55,13400.0,10.0438,10.0525,10.0264,10.0264,13400.0
2009-05-21 10:35:00,11.55,11.56,11.55,11.55,12300.0,10.0264,10.0351,10.0264,10.0264,12300.0
2009-05-21 10:40:00,11.55,11.56,11.53,11.54,35800.0,10.0264,10.0351,10.0091,10.0178,35800.0
2009-05-21 10:45:00,11.54,11.54,11.4,11.41,151800.0,10.0178,10.0178,9.8962,9.9049,151800.0
2009-05-21 10:50:00,11.4,11.42,11.35,11.36,75800.0,9.8962,9.9136,9.8528,9.8615,75800.0
2009-05-21 10:55:00,11.35,11.38,11.26,11.27,102700.0,9.8528,9.8789,9.7747,9.7834,102700.0
2009-05-21 11:00:00,11.27,11.33,11.27,11.33,90200.0,9.7834,9.8355,9.7834,9.8355,90200.0
2009-05-21 11:05:00,11.33,11.34,11.3,11.34,31600.0,9.8355,9.8441,9.8094,9.8441,31600.0
2009-05-21 11:10:00,11.33,11.36,11.32,11.34,36900.0,9.8355,9.8615,9.8268,9.8441,36900.0
2009-05-21 11:15:00,11.35,11.35,11.34,11.35,10100.0,9.8528,9.8528,9.8441,9.8528,10100.0
2009-05-21 11:20:00,11.35,11.37,11.34,11.37,43900.0,9.8528,9.8702,9.8441,9.8702,43900.0
2009-05-21 11:25:00,11.37,11.39,11.36,11.39,10700.0,9.8702,9.8875,9.8615,9.8875,10700.0
2009-05-21 11:30:00,11.38,11.4,11.36,11.37,19700.0,9.8789,9.8962,9.8615,9.8702,19700.0
2009-05-21 11:35:00,11.36,11.42,11.36,11.42,25600.0,9.8615,9.9136,9.8615,9.9136,25600.0
2009-05-21 11:40:00,11.41,11.42,11.41,11.42,4600.0,9.9049,9.9136,9.9049,9.9136,4600.0
2009-05-21 11:45:00,11.42,11.44,11.41,11.44,31400.0,9.9136,9.9309,9.9049,9.9309,31400.0
2009-05-21 11:50:00,11.44,11.47,11.43,11.47,23800.0,9.9309,9.957,9.9223,9.957,23800.0
2009-05-21 11:55:00,11.47,11.48,11.42,11.47,138800.0,9.957,9.9657,9.9136,9.957,138800.0
2009-05-21 12:00:00,11.47,11.48,11.47,11.48,13700.0,9.957,9.9657,9.957,9.9657,13700.0
2009-05-21 12:05:00,11.47,11.48,11.44,11.45,44600.0,9.957,9.9657,9.9309,9.9396,44600.0
2009-05-21 12:10:00,11.44,11.45,11.43,11.43,22100.0,9.9309,9.9396,9.9223,9.9223,22100.0
2009-05-21 12:15:00,11.44,11.46,11.44,11.45,30900.0,9.9309,9.9483,9.9309,9.9396,30900.0
2009-05-21 12:20:00,11.44,11.45,11.42,11.42,32900.0,9.9309,9.9396,9.9136,9.9136,32900.0
2009-05-21 12:25:00,11.42,11.43,11.39,11.4,31300.0,9.9136,9.9223,9.8875,9.8962,31300.0
2009-05-21 12:30:00,11.4,11.41,11.39,11.4,61700.0,9.8962,9.9049,9.8875,9.8962,61700.0
2009-05-21 12:35:00,11.4,11.42,11.4,11.4,34200.0,9.8962,9.9136,9.8962,9.8962,34200.0
2009-05-21 12:40:00,11.41,11.41,11.37,11.4,27700.0,9.9049,9.9049,9.8702,9.8962,27700.0
2009-05-21 12:45:00,11.4,11.44,11.39,11.44,26700.0,9.8962,9.9309,9.8875,9.9309,26700.0
2009-05-21 12:50:00,11.44,11.45,11.39,11.4,40800.0,9.9309,9.9396,9.8875,9.8962,40800.0
2009-05-21 12:55:00,11.4,11.41,11.39,11.4,29000.0,9.8962,9.9049,9.8875,9.8962,29000.0
2009-05-21 13:00:00,11.4,11.4,11.38,11.38,41500.0,9.8962,9.8962,9.8789,9.8789,41500.0
2009-05-21 13:05:00,11.39,11.43,11.37,11.38,113800.0,9.8875,9.9223,9.8702,9.8789,113800.0
2009-05-21 13:10:00,11.38,11.44,11.37,11.44,27300.0,9.8789,9.9309,9.8702,9.9309,27300.0
2009-05-21 13:15:00,11.44,11.45,11.42,11.43,20600.0,9.9309,9.9396,9.9136,9.9223,20600.0
2009-05-21 13:20:00,11.43,11.45,11.43,11.45,24000.0,9.9223,9.9396,9.9223,9.9396,24000.0
2009-05-21 13:25:00,11.45,11.45,11.44,11.44,15700.0,9.9396,9.9396,9.9309,9.9309,15700.0
2009-05-21 13:30:00,11.44,11.46,11.44,11.44,22700.0,9.9309,9.9483,9.9309,9.9309,22700.0
2009-05-21 13:35:00,11.45,11.45,11.42,11.44,29500.0,9.9396,9.9396,9.9136,9.9309,29500.0
2009-05-21 13:40:00,11.44,11.45,11.43,11.44,13300.0,9.9309,9.9396,9.9223,9.9309,13300.0
2009-05-21 13:45:00,11.44,11.46,11.44,11.45,30200.0,9.9309,9.9483,9.9309,9.9396,30200.0
2009-05-21 13:50:00,11.45,11.46,11.45,11.45,10700.0,9.9396,9.9483,9.9396,9.9396,10700.0
2009-05-21 13:55:00,11.45,11.46,11.43,11.43,21100.0,9.9396,9.9483,9.9223,9.9223,21100.0
2009-05-21 14:00:00,11.44,11.44,11.4,11.41,21200.0,9.9309,9.9309,9.8962,9.9049,21200.0
2009-05-21 14:05:00,11.4,11.41,11.39,11.4,49300.0,9.8962,9.9049,9.8875,9.8962,49300.0
2009-05-21 14:10:00,11.4,11.41,11.37,11.37,74600.0,9.8962,9.9049,9.8702,9.8702,74600.0
2009-05-21 14:15:00,11.38,11.38,11.36,11.36,10900.0,9.8789,9.8789,9.8615,9.8615,10900.0
2009-05-21 14:20:00,11.37,11.37,11.34,11.36,35600.0,9.8702,9.8702,9.8441,9.8615,35600.0
2009-05-21 14:25:00,11.35,11.39,11.35,11.37,46300.0,9.8528,9.8875,9.8528,9.8702,46300.0
2009-05-21 14:30:00,11.37,11.38,11.37,11.38,32600.0,9.8702,9.8789,9.8702,9.8789,32600.0
2009-05-21 14:35:00,11.39,11.39,11.33,11.33,41500.0,9.8875,9.8875,9.8355,9.8355,41500.0
2009-05-21 14:40:00,11.34,11.34,11.29,11.29,23100.0,9.8441,9.8441,9.8007,9.8007,23100.0
2009-05-21 14:45:00,11.3,11.3,11.28,11.29,25500.0,9.8094,9.8094,9.7921,9.8007,25500.0
2009-05-21 14:50:00,11.28,11.29,11.28,11.29,13000.0,9.7921,9.8007,9.7921,9.8007,13000.0
2009-05-21 14:55:00,11.28,11.29,11.28,11.29,22700.0,9.7921,9.8007,9.7921,9.8007,22700.0
2009-05-21 15:00:00,11.28,11.29,11.27,11.28,26600.0,9.7921,9.8007,9.7834,9.7921,26600.0
2009-05-21 15:05:00,11.28,11.28,11.27,11.27,21900.0,9.7921,9.7921,9.7834,9.7834,21900.0
2009-05-21 15:10:00,11.27,11.28,11.24,11.26,64500.0,9.7834,9.7921,9.7573,9.7747,64500.0
2009-05-21 15:15:00,11.26,11.26,11.25,11.26,52400.0,9.7747,9.7747,9.766,9.7747,52400.0
2009-05-21 15:20:00,11.26,11.28,11.25,11.28,52300.0,9.7747,9.7921,9.766,9.7921,52300.0
2009-05-21 15:25:00,11.28,11.29,11.25,11.25,81500.0,9.7921,9.8007,9.766,9.766,81500.0
2009-05-21 15:30:00,11.26,11.31,11.25,11.29,102500.0,9.7747,9.8181,9.766,9.8007,102500.0
2009-05-21 15:35:00,11.29,11.31,11.27,11.3,53900.0,9.8007,9.8181,9.7834,9.8094,53900.0
2009-05-21 15:40:00,11.3,11.33,11.28,11.33,120300.0,9.8094,9.8355,9.7921,9.8355,120300.0
2009-05-21 15:45:00,11.33,11.33,11.27,11.31,177100.0,9.8355,9.8355,9.7834,9.8181,177100.0
2009-05-21 15:50:00,11.31,11.33,11.3,11.32,94900.0,9.8181,9.8355,9.8094,9.8268,94900.0
2009-05-21 15:55:00,11.33,11.33,11.31,11.33,144200.0,9.8355,9.8355,9.8181,9.8355,144200.0
2009-05-22 09:30:00,11.33,11.35,11.31,11.31,23700.0,9.8355,9.8528,9.8181,9.8181,23700.0
2009-05-22 09:35:00,11.31,11.32,11.27,11.27,21800.0,9.8181,9.8268,9.7834,9.7834,21800.0
2009-05-22 09:40:00,11.27,11.31,11.19,11.23,28500.0,9.7834,9.8181,9.7139,9.7486,28500.0
2009-05-22 09:45:00,11.23,11.27,11.23,11.24,16100.0,9.7486,9.7834,9.7486,9.7573,16100.0
2009-05-22 09:50:00,11.24,11.25,11.14,11.16,56500.0,9.7573,9.766,9.6705,9.6879,56500.0
2009-05-22 09:55:00,11.17,11.24,11.15,11.24,19400.0,9.6966,9.7573,9.6792,9.7573,19400.0
2009-05-22 10:00:00,11.24,11.32,11.22,11.32,55500.0,9.7573,9.8268,9.74,9.8268,55500.0
2009-05-22 10:05:00,11.31,11.35,11.29,11.29,24600.0,9.8181,9.8528,9.8007,9.8007,24600.0
2009-05-22 10:10:00,11.29,11.3,11.26,11.27,19000.0,9.8007,9.8094,9.7747,9.7834,19000.0
2009-05-22 10:15:00,11.27,11.33,11.25,11.32,12100.0,9.7834,9.8355,9.766,9.8268,12100.0
2009-05-22 10:20:00,11.31,11.32,11.29,11.29,12400.0,9.8181,9.8268,9.8007,9.8007,12400.0
2009-05-22 10:25:00,11.29,11.31,11.27,11.27,52000.0,9.8007,9.8181,9.7834,9.7834,52000.0
2009-05-22 10:30:00,11.28,11.28,11.24,11.25,14900.0,9.7921,9.7921,9.7573,9.766,14900.0
2009-05-22 10:35:00,11.25,11.25,11.21,11.21,15600.0,9.766,9.766,9.7313,9.7313,15600.0
2009-05-22 10:40:00,11.22,11.26,11.19,11.26,37700.0,9.74,9.7747,9.7139,9.7747,37700.0
2009-05-22 10:45:00,11.27,11.29,11.26,11.28,7700.0,9.7834,9.8007,9.7747,9.7921,7700.0
2009-05-22 10:50:00,11.29,11.3,11.28,11.28,14500.0,9.8007,9.8094,9.7921,9.7921,14500.0
2009-05-22 10:55:00,11.28,11.29,11.28,11.28,3500.0,9.7921,9.8007,9.7921,9.7921,3500.0
2009-05-22 11:00:00,11.28,11.29,11.25,11.26,12300.0,9.7921,9.8007,9.766,9.7747,12300.0
2009-05-22 11:05:00,11.27,11.32,11.26,11.32,12700.0,9.7834,9.8268,9.7747,9.8268,12700.0
2009-05-22 11:10:00,11.31,11.34,11.31,11.34,5400.0,9.8181,9.8441,9.8181,9.8441,5400.0
2009-05-22 11:15:00,11.34,11.34,11.32,11.32,8000.0,9.8441,9.8441,9.8268,9.8268,8000.0
2009-05-22 11:20:00,11.32,11.33,11.32,11.33,7200.0,9.8268,9.8355,9.8268,9.8355,7200.0
2009-05-22 11:25:00,11.32,11.33,11.31,11.32,7200.0,9.8268,9.8355,9.8181,9.8268,7200.0
2009-05-22 11:30:00,11.32,11.34,11.32,11.34,6000.0,9.8268,9.8441,9.8268,9.8441,6000.0
2009-05-22 11:35:00,11.34,11.34,11.32,11.32,8700.0,9.8441,9.8441,9.8268,9.8268,8700.0
2009-05-22 11:40:00,11.32,11.32,11.31,11.32,13000.0,9.8268,9.8268,9.8181,9.8268,13000.0
2009-05-22 11:45:00,11.31,11.32,11.31,11.31,3100.0,9.8181,9.8268,9.8181,9.8181,3100.0
2009-05-22 11:50:00,11.32,11.32,11.27,11.28,12300.0,9.8268,9.8268,9.7834,9.7921,12300.0
2009-05-22 11:55:00,11.28,11.31,11.27,11.3,17500.0,9.7921,9.8181,9.7834,9.8094,17500.0
2009-05-22 12:00:00,11.31,11.32,11.29,11.31,20100.0,9.8181,9.8268,9.8007,9.8181,20100.0
2009-05-22 12:05:00,11.31,11.32,11.31,11.31,4800.0,9.8181,9.8268,9.8181,9.8181,4800.0
2009-05-22 12:10:00,11.32,11.34,11.31,11.32,13000.0,9.8268,9.8441,9.8181,9.8268,13000.0
2009-05-22 12:15:00,11.33,11.34,11.32,11.33,5700.0,9.8355,9.8441,9.8268,9.8355,5700.0
2009-05-22 12:20:00,11.34,11.34,11.33,11.33,8400.0,9.8441,9.8441,9.8355,9.8355,8400.0
2009-05-22 12:25:00,11.34,11.34,11.3,11.3,22000.0,9.8441,9.8441,9.8094,9.8094,22000.0
2009-05-22 12:30:00,11.3,11.3,11.29,11.29,9700.0,9.8094,9.8094,9.8007,9.8007,9700.0
2009-05-22 12:35:00,11.3,11.3,11.29,11.3,5000.0,9.8094,9.8094,9.8007,9.8094,5000.0
2009-05-22 12:40:00,11.31,11.33,11.3,11.33,7800.0,9.8181,9.8355,9.8094,9.8355,7800.0
2009-05-22 12:45:00,11.33,11.34,11.32,11.34,9700.0,9.8355,9.8441,9.8268,9.8441,9700.0
2009-05-22 12:50:00,11.33,11.35,11.33,11.34,18000.0,9.8355,9.8528,9.8355,9.8441,18000.0
2009-05-22 12:55:00,11.34,11.37,11.34,11.36,16100.0,9.8441,9.8702,9.8441,9.8615,16100.0
2009-05-22 13:00:00,11.36,11.38,11.33,11.34,40200.0,9.8615,9.8789,9.8355,9.8441,40200.0
2009-05-22 13:05:00,11.34,11.34,11.33,11.33,1000.0,9.8441,9.8441,9.8355,9.8355,1000.0
2009-05-22 13:10:00,11.34,11.34,11.32,11.32,8200.0,9.8441,9.8441,9.8268,9.8268,8200.0
2009-05-22 13:15:00,11.33,11.33,11.32,11.33,900.0,9.8355,9.8355,9.8268,9.8355,900.0
2009-05-22 13:20:00,11.32,11.33,11.32,11.33,1800.0,9.8268,9.8355,9.8268,9.8355,1800.0
2009-05-22 13:25:00,11.32,11.33,11.32,11.32,6500.0,9.8268,9.8355,9.8268,9.8268,6500.0
2009-05-22 13:30:00,11.32,11.32,11.29,11.31,46500.0,9.8268,9.8268,9.8007,9.8181,46500.0
2009-05-22 13:35:00,11.31,11.31,11.3,11.31,11400.0,9.8181,9.8181,9.8094,9.8181,11400.0
2009-05-22 13:40:00,11.31,11.34,11.3,11.33,30700.0,9.8181,9.8441,9.8094,9.8355,30700.0
2009-05-22 13:45:00,11.34,11.36,11.34,11.35,34800.0,9.8441,9.8615,9.8441,9.8528,34800.0
2009-05-22 13:50:00,11.35,11.35,11.35,11.35,26200.0,9.8528,9.8528,9.8528,9.8528,26200.0
2009-05-22 13:55:00,11.35,11.35,11.31,11.34,98600.0,9.8528,9.8528,9.8181,9.8441,98600.0
2009-05-22 14:00:00,11.34,11.35,11.34,11.35,19000.0,9.8441,9.8528,9.8441,9.8528,19000.0
2009-05-22 14:05:00,11.35,11.35,11.34,11.35,4200.0,9.8528,9.8528,9.8441,9.8528,4200.0
2009-05-22 14:10:00,11.34,11.35,11.33,11.33,39200.0,9.8441,9.8528,9.8355,9.8355,39200.0
2009-05-22 14:15:00,11.34,11.35,11.33,11.35,20000.0,9.8441,9.8528,9.8355,9.8528,20000.0
2009-05-22 14:20:00,11.34,11.35,11.33,11.35,31200.0,9.8441,9.8528,9.8355,9.8528,31200.0
2009-05-22 14:25:00,11.34,11.36,11.34,11.35,10400.0,9.8441,9.8615,9.8441,9.8528,10400.0
2009-05-22 14:30:00,11.35,11.35,11.34,11.35,6000.0,9.8528,9.8528,9.8441,9.8528,6000.0
2009-05-22 14:35:00,11.34,11.36,11.34,11.36,10300.0,9.8441,9.8615,9.8441,9.8615,10300.0
2009-05-22 14:40:00,11.35,11.36,11.35,11.35,5500.0,9.8528,9.8615,9.8528,9.8528,5500.0
2009-05-22 14:45:00,11.35,11.36,11.35,11.36,6400.0,9.8528,9.8615,9.8528,9.8615,6400.0
2009-05-22 14:50:00,11.35,11.36,11.35,11.35,24300.0,9.8528,9.8615,9.8528,9.8528,24300.0
2009-05-22 14:55:00,11.36,11.37,11.35,11.36,66900.0,9.8615,9.8702,9.8528,9.8615,66900.0
2009-05-22 15:00:00,11.37,11.37,11.36,11.37,10800.0,9.8702,9.8702,9.8615,9.8702,10800.0
2009-05-22 15:05:00,11.37,11.37,11.36,11.37,10000.0,9.8702,9.8702,9.8615,9.8702,10000.0
2009-05-22 15:10:00,11.36,11.38,11.36,11.36,27700.0,9.8615,9.8789,9.8615,9.8615,27700.0
2009-05-22 15:15:00,11.36,11.38,11.34,11.35,34400.0,9.8615,9.8789,9.8441,9.8528,34400.0
2009-05-22 15:20:00,11.35,11.36,11.32,11.35,32600.0,9.8528,9.8615,9.8268,9.8528,32600.0
2009-05-22 15:25:00,11.35,11.35,11.32,11.35,25500.0,9.8528,9.8528,9.8268,9.8528,25500.0
2009-05-22 15:30:00,11.34,11.34,11.33,11.34,9600.0,9.8441,9.8441,9.8355,9.8441,9600.0
2009-05-22 15:35:00,11.34,11.36,11.32,11.36,31300.0,9.8441,9.8615,9.8268,9.8615,31300.0
2009-05-22 15:40:00,11.36,11.36,11.31,11.31,42300.0,9.8615,9.8615,9.8181,9.8181,42300.0
2009-05-22 15:45:00,11.31,11.32,11.28,11.3,54900.0,9.8181,9.8268,9.7921,9.8094,54900.0
2009-05-22 15:50:00,11.3,11.3,11.28,11.28,25400.0,9.8094,9.8094,9.7921,9.7921,25400.0
2009-05-22 15:55:00,11.29,11.29,11.26,11.27,72000.0,9.8007,9.8007,9.7747,9.7834,72000.0
2009-05-26 09:30:00,11.15,11.34,11.15,11.31,29000.0,9.6792,9.8441,9.6792,9.8181,29000.0
2009-05-26 09:35:00,11.31,11.31,11.15,11.16,37500.0,9.8181,9.8181,9.6792,9.6879,37500.0
2009-05-26 09:40:00,11.16,11.17,11.15,11.15,48900.0,9.6879,9.6966,9.6792,9.6792,48900.0
2009-05-26 09:45:00,11.17,11.24,11.16,11.23,30500.0,9.6966,9.7573,9.6879,9.7486,30500.0
2009-05-26 09:50:00,11.23,11.26,11.23,11.26,10900.0,9.7486,9.7747,9.7486,9.7747,10900.0
2009-05-26 09:55:00,11.26,11.26,11.24,11.26,13400.0,9.7747,9.7747,9.7573,9.7747,13400.0
2009-05-26 10:00:00,11.27,11.36,11.26,11.34,56600.0,9.7834,9.8615,9.7747,9.8441,56600.0
2009-05-26 10:05:00,11.35,11.45,11.35,11.44,51100.0,9.8528,9.9396,9.8528,9.9309,51100.0
2009-05-26 10:10:00,11.44,11.45,11.43,11.45,13800.0,9.9309,9.9396,9.9223,9.9396,13800.0
2009-05-26 10:15:00,11.45,11.48,11.42,11.46,56500.0,9.9396,9.9657,9.9136,9.9483,56500.0
2009-05-26 10:20:00,11.46,11.47,11.43,11.45,22500.0,9.9483,9.957,9.9223,9.9396,22500.0
2009-05-26 10:25:00,11.45,11.45,11.39,11.41,48900.0,9.9396,9.9396,9.8875,9.9049,48900.0
2009-05-26 10:30:00,11.42,11.44,11.41,11.43,34000.0,9.9136,9.9309,9.9049,9.9223,34000.0
2009-05-26 10:35:00,11.43,11.54,11.43,11.54,45800.0,9.9223,10.0178,9.9223,10.0178,45800.0
2009-05-26 10:40:00,11.54,11.54,11.48,11.52,46800.0,10.0178,10.0178,9.9657,10.0004,46800.0
2009-05-26 10:45:00,11.53,11.53,11.48,11.49,49300.0,10.0091,10.0091,9.9657,9.9744,49300.0
2009-05-26 10:50:00,11.5,11.52,11.49,11.52,21400.0,9.983,10.0004,9.9744,10.0004,21400.0
2009-05-26 10:55:00,11.52,11.52,11.51,11.51,16800.0,10.0004,10.0004,9.9917,9.9917,16800.0
2009-05-26 11:00:00,11.52,11.53,11.51,11.53,29600.0,10.0004,10.0091,9.9917,10.0091,29600.0
2009-05-26 11:05:00,11.53,11.53,11.51,11.52,29700.0,10.0091,10.0091,9.9917,10.0004,29700.0
2009-05-26 11:10:00,11.52,11.52,11.51,11.52,18600.0,10.0004,10.0004,9.9917,10.0004,18600.0
2009-05-26 11:15:00,11.52,11.53,11.51,11.53,17300.0,10.0004,10.0091,9.9917,10.0091,17300.0
2009-05-26 11:20:00,11.53,11.58,11.52,11.52,82800.0,10.0091,10.0525,10.0004,10.0004,82800.0
2009-05-26 11:25:00,11.52,11.53,11.48,11.51,50700.0,10.0004,10.0091,9.9657,9.9917,50700.0
2009-05-26 11:30:00,11.5,11.51,11.49,11.5,12300.0,9.983,9.9917,9.9744,9.983,12300.0
2009-05-26 11:35:00,11.5,11.5,11.49,11.49,21100.0,9.983,9.983,9.9744,9.9744,21100.0
2009-05-26 11:40:00,11.5,11.51,11.49,11.5,39500.0,9.983,9.9917,9.9744,9.983,39500.0
2009-05-26 11:45:00,11.51,11.52,11.49,11.5,44000.0,9.9917,10.0004,9.9744,9.983,44000.0
2009-05-26 11:50:00,11.5,11.51,11.48,11.49,34300.0,9.983,9.9917,9.9657,9.9744,34300.0
2009-05-26 11:55:00,11.49,11.49,11.48,11.49,7800.0,9.9744,9.9744,9.9657,9.9744,7800.0
2009-05-26 12:00:00,11.49,11.49,11.48,11.48,12000.0,9.9744,9.9744,9.9657,9.9657,12000.0
2009-05-26 12:05:00,11.49,11.51,11.48,11.5,25300.0,9.9744,9.9917,9.9657,9.983,25300.0
2009-05-26 12:10:00,11.5,11.5,11.48,11.48,15800.0,9.983,9.983,9.9657,9.9657,15800.0
2009-05-26 12:15:00,11.49,11.49,11.45,11.46,51500.0,9.9744,9.9744,9.9396,9.9483,51500.0
2009-05-26 12:20:00,11.46,11.46,11.44,11.45,43000.0,9.9483,9.9483,9.9309,9.9396,43000.0
2009-05-26 12:25:00,11.45,11.46,11.45,11.45,19800.0,9.9396,9.9483,9.9396,9.9396,19800.0
2009-05-26 12:30:00,11.46,11.48,11.45,11.47,26200.0,9.9483,9.9657,9.9396,9.957,26200.0
2009-05-26 12:35:00,11.47,11.48,11.41,11.41,40100.0,9.957,9.9657,9.9049,9.9049,40100.0
2009-05-26 12:40:00,11.41,11.42,11.41,11.42,5400.0,9.9049,9.9136,9.9049,9.9136,5400.0
2009-05-26 12:45:00,11.42,11.47,11.41,11.47,20200.0,9.9136,9.957,9.9049,9.957,20200.0
2009-05-26 12:50:00,11.47,11.51,11.46,11.51,85600.0,9.957,9.9917,9.9483,9.9917,85600.0
2009-05-26 12:55:00,11.51,11.51,11.44,11.44,25200.0,9.9917,9.9917,9.9309,9.9309,25200.0
2009-05-26 13:00:00,11.44,11.48,11.43,11.47,23300.0,9.9309,9.9657,9.9223,9.957,23300.0
2009-05-26 13:05:00,11.48,11.52,11.47,11.48,34500.0,9.9657,10.0004,9.957,9.9657,34500.0
2009-05-26 13:10:00,11.48,11.49,11.47,11.48,15500.0,9.9657,9.9744,9.957,9.9657,15500.0
2009-05-26 13:15:00,11.49,11.51,11.48,11.51,12500.0,9.9744,9.9917,9.9657,9.9917,12500.0
2009-05-26 13:20:00,11.51,11.52,11.51,11.52,9800.0,9.9917,10.0004,9.9917,10.0004,9800.0
2009-05-26 13:25:00,11.52,11.52,11.51,11.52,4300.0,10.0004,10.0004,9.9917,10.0004,4300.0
2009-05-26 13:30:00,11.52,11.52,11.51,11.52,14400.0,10.0004,10.0004,9.9917,10.0004,14400.0
2009-05-26 13:35:00,11.51,11.56,11.51,11.56,29300.0,9.9917,10.0351,9.9917,10.0351,29300.0
2009-05-26 13:40:00,11.56,11.56,11.53,11.53,13000.0,10.0351,10.0351,10.0091,10.0091,13000.0
2009-05-26 13:45:00,11.54,11.54,11.53,11.53,8400.0,10.0178,10.0178,10.0091,10.0091,8400.0
2009-05-26 13:50:00,11.54,11.54,11.53,11.54,11400.0,10.0178,10.0178,10.0091,10.0178,11400.0
2009-05-26 13:55:00,11.54,11.54,11.53,11.53,4700.0,10.0178,10.0178,10.0091,10.0091,4700.0
2009-05-26 14:00:00,11.53,11.56,11.53,11.55,55200.0,10.0091,10.0351,10.0091,10.0264,55200.0
2009-05-26 14:05:00,11.55,11.56,11.54,11.54,24900.0,10.0264,10.0351,10.0178,10.0178,24900.0
2009-05-26 14:10:00,11.54,11.55,11.5,11.51,45100.0,10.0178,10.0264,9.983,9.9917,45100.0
2009-05-26 14:15:00,11.51,11.52,11.5,11.51,32600.0,9.9917,10.0004,9.983,9.9917,32600.0
2009-05-26 14:20:00,11.51,11.51,11.5,11.5,6800.0,9.9917,9.9917,9.983,9.983,6800.0
2009-05-26 14:25:00,11.51,11.51,11.5,11.51,12400.0,9.9917,9.9917,9.983,9.9917,12400.0
2009-05-26 14:30:00,11.51,11.53,11.5,11.53,20300.0,9.9917,10.0091,9.983,10.0091,20300.0
2009-05-26 14:35:00,11.53,11.54,11.52,11.53,10100.0,10.0091,10.0178,10.0004,10.0091,10100.0
2009-05-26 14:40:00,11.54,11.54,11.53,11.53,15700.0,10.0178,10.0178,10.0091,10.0091,15700.0
2009-05-26 14:45:00,11.53,11.53,11.47,11.49,91600.0,10.0091,10.0091,9.957,9.9744,91600.0
2009-05-26 14:50:00,11.49,11.5,11.47,11.49,39000.0,9.9744,9.983,9.957,9.9744,39000.0
2009-05-26 14:55:00,11.49,11.49,11.46,11.47,30000.0,9.9744,9.9744,9.9483,9.957,30000.0
2009-05-26 15:00:00,11.47,11.47,11.43,11.45,54600.0,9.957,9.957,9.9223,9.9396,54600.0
2009-05-26 15:05:00,11.45,11.47,11.44,11.47,11800.0,9.9396,9.957,9.9309,9.957,11800.0
2009-05-26 15:10:00,11.47,11.49,11.47,11.47,24400.0,9.957,9.9744,9.957,9.957,24400.0
2009-05-26 15:15:00,11.48,11.48,11.44,11.48,29800.0,9.9657,9.9657,9.9309,9.9657,29800.0
2009-05-26 15:20:00,11.48,11.5,11.45,11.5,39700.0,9.9657,9.983,9.9396,9.983,39700.0
2009-05-26 15:25:00,11.5,11.52,11.49,11.52,21100.0,9.983,10.0004,9.9744,10.0004,21100.0
2009-05-26 15:30:00,11.52,11.52,11.5,11.52,27600.0,10.0004,10.0004,9.983,10.0004,27600.0
2009-05-26 15:35:00,11.52,11.52,11.48,11.49,18200.0,10.0004,10.0004,9.9657,9.9744,18200.0
2009-05-26 15:40:00,11.48,11.5,11.46,11.48,28100.0,9.9657,9.983,9.9483,9.9657,28100.0
2009-05-26 15:45:00,11.48,11.49,11.44,11.49,64000.0,9.9657,9.9744,9.9309,9.9744,64000.0
2009-05-26 15:50:00,11.49,11.53,11.48,11.51,101300.0,9.9744,10.0091,9.9657,9.9917,101300.0
2009-05-26 15:55:00,11.52,11.54,11.51,11.53,128800.0,10.0004,10.0178,9.9917,10.0091,128800.0
2009-05-27 09:30:00,11.51,11.54,11.51,11.54,4900.0,9.9917,10.0178,9.9917,10.0178,4900.0
2009-05-27 09:35:00,11.54,11.54,11.46,11.52,16700.0,10.0178,10.0178,9.9483,10.0004,16700.0
2009-05-27 09:40:00,11.52,11.54,11.46,11.5,18300.0,10.0004,10.0178,9.9483,9.983,18300.0
2009-05-27 09:45:00,11.5,11.58,11.5,11.58,27500.0,9.983,10.0525,9.983,10.0525,27500.0
2009-05-27 09:50:00,11.59,11.59,11.56,11.59,29000.0,10.0612,10.0612,10.0351,10.0612,29000.0
2009-05-27 09:55:00,11.59,11.64,11.59,11.64,19900.0,10.0612,10.1046,10.0612,10.1046,19900.0
2009-05-27 10:00:00,11.64,11.68,11.6,11.6,40100.0,10.1046,10.1393,10.0698,10.0698,40100.0
2009-05-27 10:05:00,11.6,11.6,11.56,11.58,21500.0,10.0698,10.0698,10.0351,10.0525,21500.0
2009-05-27 10:10:00,11.58,11.61,11.56,11.61,16400.0,10.0525,10.0785,10.0351,10.0785,16400.0
2009-05-27 10:15:00,11.61,11.65,11.61,11.65,17800.0,10.0785,10.1132,10.0785,10.1132,17800.0
2009-05-27 10:20:00,11.65,11.69,11.65,11.67,38300.0,10.1132,10.148,10.1132,10.1306,38300.0
2009-05-27 10:25:00,11.67,11.71,11.67,11.67,16600.0,10.1306,10.1653,10.1306,10.1306,16600.0
2009-05-27 10:30:00,11.67,11.67,11.62,11.65,22300.0,10.1306,10.1306,10.0872,10.1132,22300.0
2009-05-27 10:35:00,11.65,11.69,11.64,11.64,22200.0,10.1132,10.148,10.1046,10.1046,22200.0
2009-05-27 10:40:00,11.65,11.65,11.59,11.59,9700.0,10.1132,10.1132,10.0612,10.0612,9700.0
2009-05-27 10:45:00,11.6,11.62,11.59,11.62,6300.0,10.0698,10.0872,10.0612,10.0872,6300.0
2009-05-27 10:50:00,11.62,11.65,11.62,11.64,7800.0,10.0872,10.1132,10.0872,10.1046,7800.0
2009-05-27 10:55:00,11.65,11.66,11.64,11.65,4800.0,10.1132,10.1219,10.1046,10.1132,4800.0
2009-05-27 11:00:00,11.66,11.66,11.65,11.66,9100.0,10.1219,10.1219,10.1132,10.1219,9100.0
2009-05-27 11:05:00,11.66,11.66,11.63,11.64,18700.0,10.1219,10.1219,10.0959,10.1046,18700.0
2009-05-27 11:10:00,11.64,11.71,11.63,11.71,56000.0,10.1046,10.1653,10.0959,10.1653,56000.0
2009-05-27 11:15:00,11.72,11.74,11.71,11.74,37700.0,10.174,10.1914,10.1653,10.1914,37700.0
2009-05-27 11:20:00,11.74,11.78,11.73,11.77,92900.0,10.1914,10.2261,10.1827,10.2174,92900.0
2009-05-27 11:25:00,11.77,11.81,11.76,11.76,44300.0,10.2174,10.2521,10.2087,10.2087,44300.0
2009-05-27 11:30:00,11.76,11.79,11.76,11.78,18600.0,10.2087,10.2348,10.2087,10.2261,18600.0
2009-05-27 11:35:00,11.79,11.79,11.78,11.79,6100.0,10.2348,10.2348,10.2261,10.2348,6100.0
2009-05-27 11:40:00,11.78,11.79,11.76,11.76,15500.0,10.2261,10.2348,10.2087,10.2087,15500.0
2009-05-27 11:45:00,11.77,11.77,11.76,11.77,4000.0,10.2174,10.2174,10.2087,10.2174,4000.0
2009-05-27 11:50:00,11.77,11.77,11.75,11.75,15400.0,10.2174,10.2174,10.2001,10.2001,15400.0
2009-05-27 11:55:00,11.75,11.75,11.73,11.73,7800.0,10.2001,10.2001,10.1827,10.1827,7800.0
2009-05-27 12:00:00,11.74,11.74,11.72,11.73,15900.0,10.1914,10.1914,10.174,10.1827,15900.0
2009-05-27 12:05:00,11.73,11.74,11.72,11.74,9400.0,10.1827,10.1914,10.174,10.1914,9400.0
2009-05-27 12:10:00,11.73,11.75,11.73,11.74,20200.0,10.1827,10.2001,10.1827,10.1914,20200.0
2009-05-27 12:15:00,11.74,11.74,11.73,11.73,3500.0,10.1914,10.1914,10.1827,10.1827,3500.0
2009-05-27 12:20:00,11.74,11.74,11.7,11.71,48800.0,10.1914,10.1914,10.1567,10.1653,48800.0
2009-05-27 12:25:00,11.71,11.72,11.71,11.71,6800.0,10.1653,10.174,10.1653,10.1653,6800.0
2009-05-27 12:30:00,11.72,11.74,11.71,11.73,16500.0,10.174,10.1914,10.1653,10.1827,16500.0
2009-05-27 12:35:00,11.73,11.74,11.71,11.71,10100.0,10.1827,10.1914,10.1653,10.1653,10100.0
2009-05-27 12:40:00,11.71,11.72,11.69,11.69,9500.0,10.1653,10.174,10.148,10.148,9500.0
2009-05-27 12:45:00,11.7,11.7,11.68,11.68,6900.0,10.1567,10.1567,10.1393,10.1393,6900.0
2009-05-27 12:50:00,11.68,11.69,11.68,11.69,4900.0,10.1393,10.148,10.1393,10.148,4900.0
2009-05-27 12:55:00,11.68,11.69,11.65,11.66,21300.0,10.1393,10.148,10.1132,10.1219,21300.0
2009-05-27 13:00:00,11.66,11.71,11.65,11.7,13000.0,10.1219,10.1653,10.1132,10.1567,13000.0
2009-05-27 13:05:00,11.7,11.71,11.67,11.68,10900.0,10.1567,10.1653,10.1306,10.1393,10900.0
2009-05-27 13:10:00,11.67,11.68,11.67,11.67,9900.0,10.1306,10.1393,10.1306,10.1306,9900.0
2009-05-27 13:15:00,11.68,11.71,11.67,11.71,13700.0,10.1393,10.1653,10.1306,10.1653,13700.0
2009-05-27 13:20:00,11.71,11.71,11.7,11.7,3100.0,10.1653,10.1653,10.1567,10.1567,3100.0
2009-05-27 13:25:00,11.7,11.7,11.68,11.69,13700.0,10.1567,10.1567,10.1393,10.148,13700.0
2009-05-27 13:30:00,11.69,11.69,11.67,11.67,10800.0,10.148,10.148,10.1306,10.1306,10800.0
2009-05-27 13:35:00,11.67,11.67,11.66,11.66,6600.0,10.1306,10.1306,10.1219,10.1219,6600.0
2009-05-27 13:40:00,11.66,11.66,11.63,11.63,9500.0,10.1219,10.1219,10.0959,10.0959,9500.0
2009-05-27 13:45:00,11.64,11.64,11.6,11.61,15800.0,10.1046,10.1046,10.0698,10.0785,15800.0
2009-05-27 13:50:00,11.6,11.61,11.56,11.57,27600.0,10.0698,10.0785,10.0351,10.0438,27600.0
2009-05-27 13:55:00,11.57,11.58,11.57,11.57,1000.0,10.0438,10.0525,10.0438,10.0438,1000.0
2009-05-27 14:00:00,11.58,11.58,11.56,11.56,15400.0,10.0525,10.0525,10.0351,10.0351,15400.0
2009-05-27 14:05:00,11.56,11.56,11.52,11.52,33800.0,10.0351,10.0351,10.0004,10.0004,33800.0
2009-05-27 14:10:00,11.52,11.53,11.52,11.53,5300.0,10.0004,10.0091,10.0004,10.0091,5300.0
2009-05-27 14:15:00,11.53,11.56,11.52,11.55,26300.0,10.0091,10.0351,10.0004,10.0264,26300.0
2009-05-27 14:20:00,11.55,11.56,11.52,11.52,14400.0,10.0264,10.0351,10.0004,10.0004,14400.0
2009-05-27 14:25:00,11.52,11.53,11.52,11.52,4100.0,10.0004,10.0091,10.0004,10.0004,4100.0
2009-05-27 14:30:00,11.53,11.53,11.52,11.53,6100.0,10.0091,10.0091,10.0004,10.0091,6100.0
2009-05-27 14:35:00,11.53,11.56,11.52,11.56,28900.0,10.0091,10.0351,10.0004,10.0351,28900.0
2009-05-27 14:40:00,11.55,11.56,11.49,11.51,36100.0,10.0264,10.0351,9.9744,9.9917,36100.0
2009-05-27 14:45:00,11.51,11.56,11.51,11.56,11500.0,9.9917,10.0351,9.9917,10.0351,11500.0
2009-05-27 14:50:00,11.56,11.56,11.54,11.54,14400.0,10.0351,10.0351,10.0178,10.0178,14400.0
2009-05-27 14:55:00,11.54,11.55,11.49,11.51,19400.0,10.0178,10.0264,9.9744,9.9917,19400.0
2009-05-27 15:00:00,11.51,11.53,11.5,11.51,16600.0,9.9917,10.0091,9.983,9.9917,16600.0
2009-05-27 15:05:00,11.51,11.54,11.5,11.5,41200.0,9.9917,10.0178,9.983,9.983,41200.0
2009-05-27 15:10:00,11.51,11.55,11.49,11.52,58200.0,9.9917,10.0264,9.9744,10.0004,58200.0
2009-05-27 15:15:00,11.53,11.54,11.52,11.54,14000.0,10.0091,10.0178,10.0004,10.0178,14000.0
2009-05-27 15:20:00,11.54,11.54,11.5,11.51,42100.0,10.0178,10.0178,9.983,9.9917,42100.0
2009-05-27 15:25:00,11.51,11.51,11.47,11.47,15600.0,9.9917,9.9917,9.957,9.957,15600.0
2009-05-27 15:30:00,11.47,11.48,11.47,11.48,19500.0,9.957,9.9657,9.957,9.9657,19500.0
2009-05-27 15:35:00,11.47,11.48,11.47,11.47,21700.0,9.957,9.9657,9.957,9.957,21700.0
2009-05-27 15:40:00,11.47,11.49,11.47,11.47,52600.0,9.957,9.9744,9.957,9.957,52600.0
2009-05-27 15:45:00,11.47,11.52,11.47,11.51,47000.0,9.957,10.0004,9.957,9.9917,47000.0
2009-05-27 15:50:00,11.52,11.52,11.47,11.47,68500.0,10.0004,10.0004,9.957,9.957,68500.0
2009-05-27 15:55:00,11.47,11.49,11.47,11.48,161000.0,9.957,9.9744,9.957,9.9657,161000.0
2009-05-28 09:30:00,11.55,11.58,11.45,11.45,16100.0,10.0264,10.0525,9.9396,9.9396,16100.0
2009-05-28 09:35:00,11.45,11.45,11.39,11.4,13100.0,9.9396,9.9396,9.8875,9.8962,13100.0
2009-05-28 09:40:00,11.4,11.45,11.4,11.45,8800.0,9.8962,9.9396,9.8962,9.9396,8800.0
2009-05-28 09:45:00,11.45,11.47,11.45,11.45,12800.0,9.9396,9.957,9.9396,9.9396,12800.0
2009-05-28 09:50:00,11.46,11.46,11.43,11.43,17200.0,9.9483,9.9483,9.9223,9.9223,17200.0
2009-05-28 09:55:00,11.43,11.44,11.4,11.41,16200.0,9.9223,9.9309,9.8962,9.9049,16200.0
2009-05-28 10:00:00,11.42,11.42,11.34,11.34,20500.0,9.9136,9.9136,9.8441,9.8441,20500.0
2009-05-28 10:05:00,11.34,11.34,11.23,11.24,22400.0,9.8441,9.8441,9.7486,9.7573,22400.0
2009-05-28 10:10:00,11.24,11.24,11.18,11.2,23600.0,9.7573,9.7573,9.7052,9.7226,23600.0
2009-05-28 10:15:00,11.2,11.24,11.19,11.2,65100.0,9.7226,9.7573,9.7139,9.7226,65100.0
2009-05-28 10:20:00,11.2,11.21,11.2,11.2,8500.0,9.7226,9.7313,9.7226,9.7226,8500.0
2009-05-28 10:25:00,11.2,11.21,11.2,11.2,10800.0,9.7226,9.7313,9.7226,9.7226,10800.0
2009-05-28 10:30:00,11.21,11.21,11.15,11.16,63300.0,9.7313,9.7313,9.6792,9.6879,63300.0
2009-05-28 10:35:00,11.16,11.19,11.15,11.16,69200.0,9.6879,9.7139,9.6792,9.6879,69200.0
2009-05-28 10:40:00,11.16,11.25,11.16,11.24,52100.0,9.6879,9.766,9.6879,9.7573,52100.0
2009-05-28 10:45:00,11.24,11.25,11.23,11.24,16400.0,9.7573,9.766,9.7486,9.7573,16400.0
2009-05-28 10:50:00,11.24,11.24,11.2,11.2,6500.0,9.7573,9.7573,9.7226,9.7226,6500.0
2009-05-28 10:55:00,11.2,11.26,11.19,11.25,34000.0,9.7226,9.7747,9.7139,9.766,34000.0
2009-05-28 11:00:00,11.26,11.28,11.25,11.26,10400.0,9.7747,9.7921,9.766,9.7747,10400.0
2009-05-28 11:05:00,11.26,11.32,11.26,11.31,15500.0,9.7747,9.8268,9.7747,9.8181,15500.0
2009-05-28 11:10:00,11.31,11.32,11.29,11.29,14600.0,9.8181,9.8268,9.8007,9.8007,14600.0
2009-05-28 11:15:00,11.3,11.3,11.28,11.28,10700.0,9.8094,9.8094,9.7921,9.7921,10700.0
2009-05-28 11:20:00,11.28,11.29,11.27,11.27,5400.0,9.7921,9.8007,9.7834,9.7834,5400.0
2009-05-28 11:25:00,11.27,11.29,11.27,11.28,17400.0,9.7834,9.8007,9.7834,9.7921,17400.0
2009-05-28 11:30:00,11.28,11.3,11.28,11.28,11000.0,9.7921,9.8094,9.7921,9.7921,11000.0
2009-05-28 11:35:00,11.28,11.3,11.28,11.29,15400.0,9.7921,9.8094,9.7921,9.8007,15400.0
2009-05-28 11:40:00,11.29,11.3,11.29,11.3,15700.0,9.8007,9.8094,9.8007,9.8094,15700.0
2009-05-28 11:45:00,11.3,11.35,11.3,11.35,18000.0,9.8094,9.8528,9.8094,9.8528,18000.0
2009-05-28 11:50:00,11.35,11.35,11.33,11.33,14100.0,9.8528,9.8528,9.8355,9.8355,14100.0
2009-05-28 11:55:00,11.34,11.35,11.32,11.34,21400.0,9.8441,9.8528,9.8268,9.8441,21400.0
2009-05-28 12:00:00,11.35,11.35,11.34,11.34,25300.0,9.8528,9.8528,9.8441,9.8441,25300.0
2009-05-28 12:05:00,11.34,11.35,11.32,11.32,53800.0,9.8441,9.8528,9.8268,9.8268,53800.0
2009-05-28 12:10:00,11.32,11.35,11.32,11.35,20600.0,9.8268,9.8528,9.8268,9.8528,20600.0
2009-05-28 12:15:00,11.35,11.35,11.34,11.35,15300.0,9.8528,9.8528,9.8441,9.8528,15300.0
2009-05-28 12:20:00,11.34,11.35,11.34,11.34,24900.0,9.8441,9.8528,9.8441,9.8441,24900.0
2009-05-28 12:25:00,11.34,11.35,11.34,11.35,13200.0,9.8441,9.8528,9.8441,9.8528,13200.0
2009-05-28 12:30:00,11.35,11.36,11.34,11.35,43200.0,9.8528,9.8615,9.8441,9.8528,43200.0
2009-05-28 12:35:00,11.35,11.35,11.3,11.32,38500.0,9.8528,9.8528,9.8094,9.8268,38500.0
2009-05-28 12:40:00,11.33,11.34,11.33,11.34,10300.0,9.8355,9.8441,9.8355,9.8441,10300.0
2009-05-28 12:45:00,11.34,11.34,11.32,11.33,15000.0,9.8441,9.8441,9.8268,9.8355,15000.0
2009-05-28 12:50:00,11.32,11.32,11.29,11.29,12300.0,9.8268,9.8268,9.8007,9.8007,12300.0
2009-05-28 12:55:00,11.29,11.29,11.24,11.25,28000.0,9.8007,9.8007,9.7573,9.766,28000.0
2009-05-28 13:00:00,11.25,11.28,11.23,11.28,81400.0,9.766,9.7921,9.7486,9.7921,81400.0
2009-05-28 13:05:00,11.29,11.32,11.29,11.3,11200.0,9.8007,9.8268,9.8007,9.8094,11200.0
2009-05-28 13:10:00,11.31,11.36,11.31,11.36,12400.0,9.8181,9.8615,9.8181,9.8615,12400.0
2009-05-28 13:15:00,11.36,11.4,11.36,11.4,12100.0,9.8615,9.8962,9.8615,9.8962,12100.0
2009-05-28 13:20:00,11.4,11.4,11.39,11.4,5200.0,9.8962,9.8962,9.8875,9.8962,5200.0
2009-05-28 13:25:00,11.39,11.4,11.39,11.4,6800.0,9.8875,9.8962,9.8875,9.8962,6800.0
2009-05-28 13:30:00,11.39,11.4,11.39,11.39,5700.0,9.8875,9.8962,9.8875,9.8875,5700.0
2009-05-28 13:35:00,11.39,11.4,11.39,11.39,13200.0,9.8875,9.8962,9.8875,9.8875,13200.0
2009-05-28 13:40:00,11.39,11.4,11.39,11.39,26100.0,9.8875,9.8962,9.8875,9.8875,26100.0
2009-05-28 13:45:00,11.39,11.4,11.39,11.39,5300.0,9.8875,9.8962,9.8875,9.8875,5300.0
2009-05-28 13:50:00,11.39,11.4,11.35,11.35,31700.0,9.8875,9.8962,9.8528,9.8528,31700.0
2009-05-28 13:55:00,11.35,11.35,11.32,11.35,85100.0,9.8528,9.8528,9.8268,9.8528,85100.0
2009-05-28 14:00:00,11.34,11.35,11.34,11.34,9100.0,9.8441,9.8528,9.8441,9.8441,9100.0
2009-05-28 14:05:00,11.34,11.35,11.31,11.31,24900.0,9.8441,9.8528,9.8181,9.8181,24900.0
2009-05-28 14:10:00,11.32,11.32,11.27,11.28,23700.0,9.8268,9.8268,9.7834,9.7921,23700.0
2009-05-28 14:15:00,11.27,11.27,11.24,11.26,51300.0,9.7834,9.7834,9.7573,9.7747,51300.0
2009-05-28 14:20:00,11.26,11.33,11.25,11.33,40000.0,9.7747,9.8355,9.766,9.8355,40000.0
2009-05-28 14:25:00,11.33,11.34,11.32,11.33,6300.0,9.8355,9.8441,9.8268,9.8355,6300.0
2009-05-28 14:30:00,11.33,11.39,11.32,11.39,56700.0,9.8355,9.8875,9.8268,9.8875,56700.0
2009-05-28 14:35:00,11.39,11.39,11.37,11.37,17700.0,9.8875,9.8875,9.8702,9.8702,17700.0
2009-05-28 14:40:00,11.38,11.38,11.33,11.33,18800.0,9.8789,9.8789,9.8355,9.8355,18800.0
2009-05-28 14:45:00,11.33,11.35,11.33,11.35,10300.0,9.8355,9.8528,9.8355,9.8528,10300.0
2009-05-28 14:50:00,11.34,11.36,11.34,11.35,15800.0,9.8441,9.8615,9.8441,9.8528,15800.0
2009-05-28 14:55:00,11.35,11.36,11.32,11.33,23300.0,9.8528,9.8615,9.8268,9.8355,23300.0
2009-05-28 15:00:00,11.33,11.38,11.33,11.37,28100.0,9.8355,9.8789,9.8355,9.8702,28100.0
2009-05-28 15:05:00,11.38,11.4,11.37,11.38,42200.0,9.8789,9.8962,9.8702,9.8789,42200.0
2009-05-28 15:10:00,11.37,11.37,11.34,11.35,60100.0,9.8702,9.8702,9.8441,9.8528,60100.0
2009-05-28 15:15:00,11.35,11.37,11.35,11.36,11000.0,9.8528,9.8702,9.8528,9.8615,11000.0
2009-05-28 15:20:00,11.35,11.36,11.33,11.34,21300.0,9.8528,9.8615,9.8355,9.8441,21300.0
2009-05-28 15:25:00,11.34,11.37,11.32,11.37,51200.0,9.8441,9.8702,9.8268,9.8702,51200.0
2009-05-28 15:30:00,11.38,11.41,11.35,11.41,52900.0,9.8789,9.9049,9.8528,9.9049,52900.0
2009-05-28 15:35:00,11.4,11.42,11.39,11.41,93200.0,9.8962,9.9136,9.8875,9.9049,93200.0
2009-05-28 15:40:00,11.41,11.44,11.4,11.43,48600.0,9.9049,9.9309,9.8962,9.9223,48600.0
2009-05-28 15:45:00,11.43,11.43,11.4,11.41,69400.0,9.9223,9.9223,9.8962,9.9049,69400.0
2009-05-28 15:50:00,11.41,11.46,11.4,11.4,73700.0,9.9049,9.9483,9.8962,9.8962,73700.0
2009-05-28 15:55:00,11.4,11.42,11.4,11.42,77200.0,9.8962,9.9136,9.8962,9.9136,77200.0
2009-05-29 09:30:00,11.41,11.56,11.4,11.42,13300.0,9.9049,10.0351,9.8962,9.9136,13300.0
2009-05-29 09:35:00,11.42,11.53,11.4,11.51,15900.0,9.9136,10.0091,9.8962,9.9917,15900.0
2009-05-29 09:40:00,11.53,11.6,11.49,11.49,40700.0,10.0091,10.0698,9.9744,9.9744,40700.0
2009-05-29 09:45:00,11.49,11.49,11.43,11.43,22600.0,9.9744,9.9744,9.9223,9.9223,22600.0
2009-05-29 09:50:00,11.43,11.5,11.42,11.49,19100.0,9.9223,9.983,9.9136,9.9744,19100.0
2009-05-29 09:55:00,11.49,11.54,11.49,11.52,17400.0,9.9744,10.0178,9.9744,10.0004,17400.0
2009-05-29 10:00:00,11.52,11.54,11.5,11.51,28100.0,10.0004,10.0178,9.983,9.9917,28100.0
2009-05-29 10:05:00,11.51,11.55,11.51,11.53,14200.0,9.9917,10.0264,9.9917,10.0091,14200.0
2009-05-29 10:10:00,11.53,11.57,11.53,11.55,13600.0,10.0091,10.0438,10.0091,10.0264,13600.0
2009-05-29 10:15:00,11.55,11.6,11.55,11.59,21100.0,10.0264,10.0698,10.0264,10.0612,21100.0
2009-05-29 10:20:00,11.59,11.66,11.58,11.66,31200.0,10.0612,10.1219,10.0525,10.1219,31200.0
2009-05-29 10:25:00,11.66,11.66,11.58,11.6,42500.0,10.1219,10.1219,10.0525,10.0698,42500.0
2009-05-29 10:30:00,11.59,11.6,11.53,11.54,21200.0,10.0612,10.0698,10.0091,10.0178,21200.0
2009-05-29 10:35:00,11.54,11.54,11.5,11.52,21300.0,10.0178,10.0178,9.983,10.0004,21300.0
2009-05-29 10:40:00,11.53,11.57,11.5,11.51,16700.0,10.0091,10.0438,9.983,9.9917,16700.0
2009-05-29 10:45:00,11.5,11.51,11.48,11.5,37000.0,9.983,9.9917,9.9657,9.983,37000.0
2009-05-29 10:50:00,11.51,11.52,11.47,11.52,22000.0,9.9917,10.0004,9.957,10.0004,22000.0
2009-05-29 10:55:00,11.51,11.53,11.46,11.46,32600.0,9.9917,10.0091,9.9483,9.9483,32600.0
2009-05-29 11:00:00,11.47,11.47,11.42,11.42,28300.0,9.957,9.957,9.9136,9.9136,28300.0
2009-05-29 11:05:00,11.42,11.43,11.4,11.4,25700.0,9.9136,9.9223,9.8962,9.8962,25700.0
2009-05-29 11:10:00,11.41,11.41,11.34,11.37,141400.0,9.9049,9.9049,9.8441,9.8702,141400.0
2009-05-29 11:15:00,11.37,11.38,11.35,11.36,38800.0,9.8702,9.8789,9.8528,9.8615,38800.0
2009-05-29 11:20:00,11.36,11.43,11.35,11.42,18700.0,9.8615,9.9223,9.8528,9.9136,18700.0
2009-05-29 11:25:00,11.42,11.43,11.37,11.37,25600.0,9.9136,9.9223,9.8702,9.8702,25600.0
2009-05-29 11:30:00,11.37,11.39,11.35,11.38,20700.0,9.8702,9.8875,9.8528,9.8789,20700.0
2009-05-29 11:35:00,11.38,11.39,11.36,11.38,28800.0,9.8789,9.8875,9.8615,9.8789,28800.0
2009-05-29 11:40:00,11.39,11.43,11.38,11.42,40200.0,9.8875,9.9223,9.8789,9.9136,40200.0
2009-05-29 11:45:00,11.43,11.43,11.41,11.41,9300.0,9.9223,9.9223,9.9049,9.9049,9300.0
2009-05-29 11:50:00,11.41,11.41,11.39,11.39,16300.0,9.9049,9.9049,9.8875,9.8875,16300.0
2009-05-29 11:55:00,11.39,11.41,11.37,11.39,25200.0,9.8875,9.9049,9.8702,9.8875,25200.0
2009-05-29 12:00:00,11.4,11.42,11.39,11.42,22300.0,9.8962,9.9136,9.8875,9.9136,22300.0
2009-05-29 12:05:00,11.42,11.43,11.4,11.4,8900.0,9.9136,9.9223,9.8962,9.8962,8900.0
2009-05-29 12:10:00,11.4,11.41,11.4,11.4,5100.0,9.8962,9.9049,9.8962,9.8962,5100.0
2009-05-29 12:15:00,11.4,11.41,11.39,11.41,16200.0,9.8962,9.9049,9.8875,9.9049,16200.0
2009-05-29 12:20:00,11.4,11.41,11.39,11.39,10300.0,9.8962,9.9049,9.8875,9.8875,10300.0
2009-05-29 12:25:00,11.4,11.44,11.39,11.43,20800.0,9.8962,9.9309,9.8875,9.9223,20800.0
2009-05-29 12:30:00,11.43,11.44,11.4,11.4,11300.0,9.9223,9.9309,9.8962,9.8962,11300.0
2009-05-29 12:35:00,11.41,11.41,11.38,11.39,15100.0,9.9049,9.9049,9.8789,9.8875,15100.0
2009-05-29 12:40:00,11.38,11.39,11.37,11.38,13900.0,9.8789,9.8875,9.8702,9.8789,13900.0
2009-05-29 12:45:00,11.38,11.41,11.38,11.39,16200.0,9.8789,9.9049,9.8789,9.8875,16200.0
2009-05-29 12:50:00,11.4,11.41,11.39,11.4,9500.0,9.8962,9.9049,9.8875,9.8962,9500.0
2009-05-29 12:55:00,11.39,11.4,11.39,11.4,6200.0,9.8875,9.8962,9.8875,9.8962,6200.0
2009-05-29 13:00:00,11.4,11.42,11.38,11.42,19800.0,9.8962,9.9136,9.8789,9.9136,19800.0
2009-05-29 13:05:00,11.41,11.42,11.4,11.4,32700.0,9.9049,9.9136,9.8962,9.8962,32700.0
2009-05-29 13:10:00,11.4,11.41,11.38,11.39,16900.0,9.8962,9.9049,9.8789,9.8875,16900.0
2009-05-29 13:15:00,11.39,11.4,11.38,11.4,77400.0,9.8875,9.8962,9.8789,9.8962,77400.0
2009-05-29 13:20:00,11.4,11.44,11.4,11.43,11100.0,9.8962,9.9309,9.8962,9.9223,11100.0
2009-05-29 13:25:00,11.44,11.44,11.4,11.4,9400.0,9.9309,9.9309,9.8962,9.8962,9400.0
2009-05-29 13:30:00,11.41,11.45,11.41,11.45,16600.0,9.9049,9.9396,9.9049,9.9396,16600.0
2009-05-29 13:35:00,11.44,11.45,11.43,11.44,6800.0,9.9309,9.9396,9.9223,9.9309,6800.0
2009-05-29 13:40:00,11.43,11.45,11.43,11.44,20800.0,9.9223,9.9396,9.9223,9.9309,20800.0
2009-05-29 13:45:00,11.45,11.45,11.42,11.43,25100.0,9.9396,9.9396,9.9136,9.9223,25100.0
2009-05-29 13:50:00,11.43,11.43,11.4,11.4,12000.0,9.9223,9.9223,9.8962,9.8962,12000.0
2009-05-29 13:55:00,11.4,11.41,11.39,11.4,11700.0,9.8962,9.9049,9.8875,9.8962,11700.0
2009-05-29 14:00:00,11.4,11.41,11.39,11.4,23200.0,9.8962,9.9049,9.8875,9.8962,23200.0
2009-05-29 14:05:00,11.4,11.41,11.4,11.4,15700.0,9.8962,9.9049,9.8962,9.8962,15700.0
2009-05-29 14:10:00,11.41,11.41,11.4,11.41,7100.0,9.9049,9.9049,9.8962,9.9049,7100.0
2009-05-29 14:15:00,11.4,11.41,11.4,11.41,14600.0,9.8962,9.9049,9.8962,9.9049,14600.0
2009-05-29 14:20:00,11.4,11.4,11.38,11.38,32300.0,9.8962,9.8962,9.8789,9.8789,32300.0
2009-05-29 14:25:00,11.38,11.39,11.37,11.39,22900.0,9.8789,9.8875,9.8702,9.8875,22900.0
2009-05-29 14:30:00,11.39,11.39,11.38,11.38,10100.0,9.8875,9.8875,9.8789,9.8789,10100.0
2009-05-29 14:35:00,11.38,11.39,11.38,11.39,6500.0,9.8789,9.8875,9.8789,9.8875,6500.0
2009-05-29 14:40:00,11.39,11.39,11.36,11.37,16300.0,9.8875,9.8875,9.8615,9.8702,16300.0
2009-05-29 14:45:00,11.36,11.37,11.36,11.36,28200.0,9.8615,9.8702,9.8615,9.8615,28200.0
2009-05-29 14:50:00,11.36,11.36,11.35,11.36,26200.0,9.8615,9.8615,9.8528,9.8615,26200.0
2009-05-29 14:55:00,11.35,11.36,11.35,11.35,13400.0,9.8528,9.8615,9.8528,9.8528,13400.0
2009-05-29 15:00:00,11.36,11.36,11.31,11.32,36800.0,9.8615,9.8615,9.8181,9.8268,36800.0
2009-05-29 15:05:00,11.32,11.36,11.31,11.36,55700.0,9.8268,9.8615,9.8181,9.8615,55700.0
2009-05-29 15:10:00,11.36,11.41,11.35,11.4,93400.0,9.8615,9.9049,9.8528,9.8962,93400.0
2009-05-29 15:15:00,11.41,11.41,11.4,11.4,14600.0,9.9049,9.9049,9.8962,9.8962,14600.0
2009-05-29 15:20:00,11.4,11.43,11.4,11.4,28300.0,9.8962,9.9223,9.8962,9.8962,28300.0
2009-05-29 15:25:00,11.4,11.41,11.4,11.41,9800.0,9.8962,9.9049,9.8962,9.9049,9800.0
2009-05-29 15:30:00,11.4,11.41,11.37,11.37,55400.0,9.8962,9.9049,9.8702,9.8702,55400.0
2009-05-29 15:35:00,11.37,11.45,11.37,11.44,80600.0,9.8702,9.9396,9.8702,9.9309,80600.0
2009-05-29 15:40:00,11.44,11.47,11.42,11.46,74600.0,9.9309,9.957,9.9136,9.9483,74600.0
2009-05-29 15:45:00,11.47,11.47,11.46,11.47,51400.0,9.957,9.957,9.9483,9.957,51400.0
2009-05-29 15:50:00,11.47,11.51,11.46,11.47,132100.0,9.957,9.9917,9.9483,9.957,132100.0
2009-05-29 15:55:00,11.47,11.56,11.46,11.56,206700.0,9.957,10.0351,9.9483,10.0351,206700.0
2009-06-01 09:30:00,11.73,11.81,11.62,11.8,44600.0,10.1827,10.2521,10.0872,10.2435,44600.0
2009-06-01 09:35:00,11.8,11.84,11.76,11.82,30500.0,10.2435,10.2782,10.2087,10.2608,30500.0
2009-06-01 09:40:00,11.82,11.87,11.81,11.83,38300.0,10.2608,10.3042,10.2521,10.2695,38300.0
2009-06-01 09:45:00,11.82,11.82,11.77,11.77,14200.0,10.2608,10.2608,10.2174,10.2174,14200.0
2009-06-01 09:50:00,11.77,11.8,11.76,11.8,17500.0,10.2174,10.2435,10.2087,10.2435,17500.0
2009-06-01 09:55:00,11.79,11.8,11.76,11.76,21200.0,10.2348,10.2435,10.2087,10.2087,21200.0
2009-06-01 10:00:00,11.77,11.84,11.77,11.84,31400.0,10.2174,10.2782,10.2174,10.2782,31400.0
2009-06-01 10:05:00,11.83,11.84,11.83,11.83,8800.0,10.2695,10.2782,10.2695,10.2695,8800.0
2009-06-01 10:10:00,11.83,11.84,11.83,11.83,8100.0,10.2695,10.2782,10.2695,10.2695,8100.0
2009-06-01 10:15:00,11.83,11.87,11.82,11.83,87700.0,10.2695,10.3042,10.2608,10.2695,87700.0
2009-06-01 10:20:00,11.82,11.82,11.81,11.81,13900.0,10.2608,10.2608,10.2521,10.2521,13900.0
2009-06-01 10:25:00,11.81,11.82,11.81,11.82,10200.0,10.2521,10.2608,10.2521,10.2608,10200.0
2009-06-01 10:30:00,11.82,11.82,11.74,11.77,62800.0,10.2608,10.2608,10.1914,10.2174,62800.0
2009-06-01 10:35:00,11.78,11.82,11.77,11.81,19800.0,10.2261,10.2608,10.2174,10.2521,19800.0
2009-06-01 10:40:00,11.81,11.82,11.8,11.82,25400.0,10.2521,10.2608,10.2435,10.2608,25400.0
2009-06-01 10:45:00,11.82,11.82,11.8,11.8,14800.0,10.2608,10.2608,10.2435,10.2435,14800.0
2009-06-01 10:50:00,11.81,11.81,11.8,11.81,5900.0,10.2521,10.2521,10.2435,10.2521,5900.0
2009-06-01 10:55:00,11.81,11.9,11.8,11.88,67700.0,10.2521,10.3303,10.2435,10.3129,67700.0
2009-06-01 11:00:00,11.88,11.88,11.85,11.86,22300.0,10.3129,10.3129,10.2869,10.2955,22300.0
2009-06-01 11:05:00,11.87,11.9,11.86,11.9,30700.0,10.3042,10.3303,10.2955,10.3303,30700.0
2009-06-01 11:10:00,11.9,11.92,11.9,11.91,8500.0,10.3303,10.3476,10.3303,10.339,8500.0
2009-06-01 11:15:00,11.91,11.92,11.91,11.91,16200.0,10.339,10.3476,10.339,10.339,16200.0
2009-06-01 11:20:00,11.92,11.96,11.91,11.95,41700.0,10.3476,10.3824,10.339,10.3737,41700.0
2009-06-01 11:25:00,11.96,11.96,11.94,11.94,20700.0,10.3824,10.3824,10.365,10.365,20700.0
2009-06-01 11:30:00,11.94,11.95,11.94,11.95,6800.0,10.365,10.3737,10.365,10.3737,6800.0
2009-06-01 11:35:00,11.94,11.97,11.94,11.96,11300.0,10.365,10.391,10.365,10.3824,11300.0
2009-06-01 11:40:00,11.97,11.97,11.96,11.96,23800.0,10.391,10.391,10.3824,10.3824,23800.0
2009-06-01 11:45:00,11.97,11.97,11.96,11.97,10200.0,10.391,10.391,10.3824,10.391,10200.0
2009-06-01 11:50:00,11.97,11.97,11.96,11.96,13000.0,10.391,10.391,10.3824,10.3824,13000.0
2009-06-01 11:55:00,11.97,11.99,11.96,11.99,50600.0,10.391,10.4084,10.3824,10.4084,50600.0
2009-06-01 12:00:00,11.99,11.99,11.97,11.97,31900.0,10.4084,10.4084,10.391,10.391,31900.0
2009-06-01 12:05:00,11.97,12.0,11.97,12.0,30800.0,10.391,10.4171,10.391,10.4171,30800.0
2009-06-01 12:10:00,12.0,12.02,12.0,12.02,16000.0,10.4171,10.4344,10.4171,10.4344,16000.0
2009-06-01 12:15:00,12.01,12.04,12.01,12.04,39600.0,10.4258,10.4518,10.4258,10.4518,39600.0
2009-06-01 12:20:00,12.04,12.05,12.03,12.05,29100.0,10.4518,10.4605,10.4431,10.4605,29100.0
2009-06-01 12:25:00,12.05,12.07,12.04,12.05,30500.0,10.4605,10.4778,10.4518,10.4605,30500.0
2009-06-01 12:30:00,12.06,12.09,12.05,12.08,30900.0,10.4692,10.4952,10.4605,10.4865,30900.0
2009-06-01 12:35:00,12.09,12.11,12.08,12.11,44300.0,10.4952,10.5126,10.4865,10.5126,44300.0
2009-06-01 12:40:00,12.1,12.11,12.1,12.1,13000.0,10.5039,10.5126,10.5039,10.5039,13000.0
2009-06-01 12:45:00,12.11,12.11,12.07,12.07,34300.0,10.5126,10.5126,10.4778,10.4778,34300.0
2009-06-01 12:50:00,12.07,12.08,12.05,12.06,27300.0,10.4778,10.4865,10.4605,10.4692,27300.0
2009-06-01 12:55:00,12.07,12.09,12.03,12.03,44200.0,10.4778,10.4952,10.4431,10.4431,44200.0
2009-06-01 13:00:00,12.04,12.07,12.01,12.07,67500.0,10.4518,10.4778,10.4258,10.4778,67500.0
2009-06-01 13:05:00,12.07,12.07,12.05,12.07,24400.0,10.4778,10.4778,10.4605,10.4778,24400.0
2009-06-01 13:10:00,12.07,12.07,12.06,12.06,4800.0,10.4778,10.4778,10.4692,10.4692,4800.0
2009-06-01 13:15:00,12.07,12.07,12.01,12.06,61800.0,10.4778,10.4778,10.4258,10.4692,61800.0
2009-06-01 13:20:00,12.06,12.09,12.06,12.08,18600.0,10.4692,10.4952,10.4692,10.4865,18600.0
2009-06-01 13:25:00,12.08,12.09,12.07,12.07,6400.0,10.4865,10.4952,10.4778,10.4778,6400.0
2009-06-01 13:30:00,12.08,12.1,12.07,12.09,35800.0,10.4865,10.5039,10.4778,10.4952,35800.0
2009-06-01 13:35:00,12.09,12.09,12.08,12.08,27700.0,10.4952,10.4952,10.4865,10.4865,27700.0
2009-06-01 13:40:00,12.09,12.09,12.06,12.06,42500.0,10.4952,10.4952,10.4692,10.4692,42500.0
2009-06-01 13:45:00,12.06,12.07,12.05,12.06,52700.0,10.4692,10.4778,10.4605,10.4692,52700.0
2009-06-01 13:50:00,12.07,12.07,12.06,12.06,9200.0,10.4778,10.4778,10.4692,10.4692,9200.0
2009-06-01 13:55:00,12.07,12.11,12.06,12.09,42600.0,10.4778,10.5126,10.4692,10.4952,42600.0
2009-06-01 14:00:00,12.09,12.14,12.09,12.14,75200.0,10.4952,10.5386,10.4952,10.5386,75200.0
2009-06-01 14:05:00,12.15,12.16,12.14,12.14,45900.0,10.5473,10.556,10.5386,10.5386,45900.0
2009-06-01 14:10:00,12.15,12.15,12.13,12.13,16400.0,10.5473,10.5473,10.5299,10.5299,16400.0
2009-06-01 14:15:00,12.13,12.14,12.11,12.13,26300.0,10.5299,10.5386,10.5126,10.5299,26300.0
2009-06-01 14:20:00,12.13,12.14,12.13,12.14,16800.0,10.5299,10.5386,10.5299,10.5386,16800.0
2009-06-01 14:25:00,12.14,12.14,12.11,12.11,46500.0,10.5386,10.5386,10.5126,10.5126,46500.0
2009-06-01 14:30:00,12.11,12.11,12.08,12.09,57600.0,10.5126,10.5126,10.4865,10.4952,57600.0
2009-06-01 14:35:00,12.08,12.09,12.08,12.08,7900.0,10.4865,10.4952,10.4865,10.4865,7900.0
2009-06-01 14:40:00,12.09,12.09,12.08,12.08,15600.0,10.4952,10.4952,10.4865,10.4865,15600.0
2009-06-01 14:45:00,12.08,12.09,12.06,12.07,34000.0,10.4865,10.4952,10.4692,10.4778,34000.0
2009-06-01 14:50:00,12.07,12.11,12.06,12.1,47100.0,10.4778,10.5126,10.4692,10.5039,47100.0
2009-06-01 14:55:00,12.1,12.11,12.08,12.1,37700.0,10.5039,10.5126,10.4865,10.5039,37700.0
2009-06-01 15:00:00,12.1,12.11,12.09,12.09,22200.0,10.5039,10.5126,10.4952,10.4952,22200.0
2009-06-01 15:05:00,12.09,12.1,12.08,12.08,33400.0,10.4952,10.5039,10.4865,10.4865,33400.0
2009-06-01 15:10:00,12.09,12.09,12.08,12.08,27500.0,10.4952,10.4952,10.4865,10.4865,27500.0
2009-06-01 15:15:00,12.08,12.08,12.07,12.07,17000.0,10.4865,10.4865,10.4778,10.4778,17000.0
2009-06-01 15:20:00,12.07,12.08,12.07,12.07,19400.0,10.4778,10.4865,10.4778,10.4778,19400.0
2009-06-01 15:25:00,12.07,12.13,12.07,12.12,111000.0,10.4778,10.5299,10.4778,10.5212,111000.0
2009-06-01 15:30:00,12.13,12.14,12.11,12.11,48200.0,10.5299,10.5386,10.5126,10.5126,48200.0
2009-06-01 15:35:00,12.11,12.13,12.1,12.11,148200.0,10.5126,10.5299,10.5039,10.5126,148200.0
2009-06-01 15:40:00,12.1,12.11,12.04,12.04,127600.0,10.5039,10.5126,10.4518,10.4518,127600.0
2009-06-01 15:45:00,12.04,12.05,12.01,12.04,226400.0,10.4518,10.4605,10.4258,10.4518,226400.0
2009-06-01 15:50:00,12.03,12.07,12.02,12.06,363700.0,10.4431,10.4778,10.4344,10.4692,363700.0
2009-06-01 15:55:00,12.05,12.06,11.99,12.05,297100.0,10.4605,10.4692,10.4084,10.4605,297100.0
2009-06-02 09:30:00,12.05,12.08,12.0,12.01,14400.0,10.4605,10.4865,10.4171,10.4258,14400.0
2009-06-02 09:35:00,12.03,12.18,12.02,12.18,34200.0,10.4431,10.5733,10.4344,10.5733,34200.0
2009-06-02 09:40:00,12.18,12.27,12.15,12.21,61400.0,10.5733,10.6515,10.5473,10.5994,61400.0
2009-06-02 09:45:00,12.22,12.23,12.17,12.19,23000.0,10.6081,10.6167,10.5647,10.582,23000.0
2009-06-02 09:50:00,12.2,12.25,12.18,12.24,58400.0,10.5907,10.6341,10.5733,10.6254,58400.0
2009-06-02 09:55:00,12.24,12.25,12.23,12.24,12700.0,10.6254,10.6341,10.6167,10.6254,12700.0
2009-06-02 10:00:00,12.25,12.33,12.25,12.32,81300.0,10.6341,10.7035,10.6341,10.6949,81300.0
2009-06-02 10:05:00,12.32,12.32,12.27,12.29,35300.0,10.6949,10.6949,10.6515,10.6688,35300.0
2009-06-02 10:10:00,12.28,12.29,12.25,12.26,28000.0,10.6601,10.6688,10.6341,10.6428,28000.0
2009-06-02 10:15:00,12.26,12.28,12.25,12.26,39000.0,10.6428,10.6601,10.6341,10.6428,39000.0
2009-06-02 10:20:00,12.27,12.27,12.23,12.23,25400.0,10.6515,10.6515,10.6167,10.6167,25400.0
2009-06-02 10:25:00,12.23,12.25,12.22,12.24,13000.0,10.6167,10.6341,10.6081,10.6254,13000.0
2009-06-02 10:30:00,12.24,12.25,12.24,12.24,18900.0,10.6254,10.6341,10.6254,10.6254,18900.0
2009-06-02 10:35:00,12.25,12.3,12.22,12.3,59200.0,10.6341,10.6775,10.6081,10.6775,59200.0
2009-06-02 10:40:00,12.3,12.35,12.3,12.34,88900.0,10.6775,10.7209,10.6775,10.7122,88900.0
2009-06-02 10:45:00,12.34,12.35,12.32,12.34,31100.0,10.7122,10.7209,10.6949,10.7122,31100.0
2009-06-02 10:50:00,12.35,12.35,12.3,12.31,40100.0,10.7209,10.7209,10.6775,10.6862,40100.0
2009-06-02 10:55:00,12.3,12.35,12.3,12.35,58100.0,10.6775,10.7209,10.6775,10.7209,58100.0
2009-06-02 11:00:00,12.35,12.4,12.34,12.37,51100.0,10.7209,10.7643,10.7122,10.7383,51100.0
2009-06-02 11:05:00,12.37,12.37,12.32,12.32,25600.0,10.7383,10.7383,10.6949,10.6949,25600.0
2009-06-02 11:10:00,12.32,12.33,12.3,12.3,24000.0,10.6949,10.7035,10.6775,10.6775,24000.0
2009-06-02 11:15:00,12.3,12.37,12.3,12.33,51100.0,10.6775,10.7383,10.6775,10.7035,51100.0
2009-06-02 11:20:00,12.33,12.37,12.31,12.36,59900.0,10.7035,10.7383,10.6862,10.7296,59900.0
2009-06-02 11:25:00,12.36,12.36,12.3,12.3,23800.0,10.7296,10.7296,10.6775,10.6775,23800.0
2009-06-02 11:30:00,12.3,12.31,12.3,12.3,53800.0,10.6775,10.6862,10.6775,10.6775,53800.0
2009-06-02 11:35:00,12.31,12.33,12.26,12.31,49100.0,10.6862,10.7035,10.6428,10.6862,49100.0
2009-06-02 11:40:00,12.3,12.33,12.27,12.31,42000.0,10.6775,10.7035,10.6515,10.6862,42000.0
2009-06-02 11:45:00,12.32,12.34,12.31,12.31,22100.0,10.6949,10.7122,10.6862,10.6862,22100.0
2009-06-02 11:50:00,12.31,12.33,12.31,12.32,14100.0,10.6862,10.7035,10.6862,10.6949,14100.0
2009-06-02 11:55:00,12.33,12.35,12.32,12.32,31500.0,10.7035,10.7209,10.6949,10.6949,31500.0
2009-06-02 12:00:00,12.32,12.33,12.29,12.29,40200.0,10.6949,10.7035,10.6688,10.6688,40200.0
2009-06-02 12:05:00,12.29,12.33,12.28,12.33,33700.0,10.6688,10.7035,10.6601,10.7035,33700.0
2009-06-02 12:10:00,12.33,12.35,12.29,12.35,58900.0,10.7035,10.7209,10.6688,10.7209,58900.0
2009-06-02 12:15:00,12.35,12.35,12.34,12.35,25100.0,10.7209,10.7209,10.7122,10.7209,25100.0
2009-06-02 12:20:00,12.35,12.35,12.3,12.32,37700.0,10.7209,10.7209,10.6775,10.6949,37700.0
2009-06-02 12:25:00,12.32,12.32,12.3,12.31,17100.0,10.6949,10.6949,10.6775,10.6862,17100.0
2009-06-02 12:30:00,12.3,12.3,12.29,12.3,26800.0,10.6775,10.6775,10.6688,10.6775,26800.0
2009-06-02 12:35:00,12.3,12.31,12.29,12.31,21000.0,10.6775,10.6862,10.6688,10.6862,21000.0
2009-06-02 12:40:00,12.31,12.33,12.3,12.32,11400.0,10.6862,10.7035,10.6775,10.6949,11400.0
2009-06-02 12:45:00,12.32,12.33,12.32,12.33,6600.0,10.6949,10.7035,10.6949,10.7035,6600.0
2009-06-02 12:50:00,12.32,12.32,12.3,12.31,42700.0,10.6949,10.6949,10.6775,10.6862,42700.0
2009-06-02 12:55:00,12.31,12.31,12.27,12.28,24600.0,10.6862,10.6862,10.6515,10.6601,24600.0
2009-06-02 13:00:00,12.27,12.3,12.23,12.29,68600.0,10.6515,10.6775,10.6167,10.6688,68600.0
2009-06-02 13:05:00,12.29,12.29,12.26,12.26,12700.0,10.6688,10.6688,10.6428,10.6428,12700.0
2009-06-02 13:10:00,12.27,12.27,12.25,12.25,21200.0,10.6515,10.6515,10.6341,10.6341,21200.0
2009-06-02 13:15:00,12.26,12.29,12.25,12.28,38400.0,10.6428,10.6688,10.6341,10.6601,38400.0
2009-06-02 13:20:00,12.28,12.29,12.28,12.28,16800.0,10.6601,10.6688,10.6601,10.6601,16800.0
2009-06-02 13:25:00,12.28,12.29,12.27,12.28,38500.0,10.6601,10.6688,10.6515,10.6601,38500.0
2009-06-02 13:30:00,12.28,12.29,12.27,12.29,26300.0,10.6601,10.6688,10.6515,10.6688,26300.0
2009-06-02 13:35:00,12.29,12.3,12.29,12.29,15400.0,10.6688,10.6775,10.6688,10.6688,15400.0
2009-06-02 13:40:00,12.29,12.3,12.29,12.29,10400.0,10.6688,10.6775,10.6688,10.6688,10400.0
2009-06-02 13:45:00,12.29,12.35,12.29,12.34,71300.0,10.6688,10.7209,10.6688,10.7122,71300.0
2009-06-02 13:50:00,12.34,12.35,12.34,12.34,12600.0,10.7122,10.7209,10.7122,10.7122,12600.0
2009-06-02 13:55:00,12.34,12.35,12.33,12.34,40200.0,10.7122,10.7209,10.7035,10.7122,40200.0
2009-06-02 14:00:00,12.33,12.35,12.32,12.33,41400.0,10.7035,10.7209,10.6949,10.7035,41400.0
2009-06-02 14:05:00,12.33,12.34,12.33,12.33,7200.0,10.7035,10.7122,10.7035,10.7035,7200.0
2009-06-02 14:10:00,12.34,12.34,12.33,12.33,8000.0,10.7122,10.7122,10.7035,10.7035,8000.0
2009-06-02 14:15:00,12.34,12.34,12.32,12.32,36800.0,10.7122,10.7122,10.6949,10.6949,36800.0
2009-06-02 14:20:00,12.32,12.34,12.31,12.33,46300.0,10.6949,10.7122,10.6862,10.7035,46300.0
2009-06-02 14:25:00,12.33,12.33,12.29,12.29,48300.0,10.7035,10.7035,10.6688,10.6688,48300.0
2009-06-02 14:30:00,12.29,12.3,12.28,12.28,18900.0,10.6688,10.6775,10.6601,10.6601,18900.0
2009-06-02 14:35:00,12.28,12.29,12.28,12.28,11100.0,10.6601,10.6688,10.6601,10.6601,11100.0
2009-06-02 14:40:00,12.28,12.3,12.28,12.29,22800.0,10.6601,10.6775,10.6601,10.6688,22800.0
2009-06-02 14:45:00,12.29,12.3,12.29,12.29,12800.0,10.6688,10.6775,10.6688,10.6688,12800.0
2009-06-02 14:50:00,12.3,12.3,12.27,12.27,48000.0,10.6775,10.6775,10.6515,10.6515,48000.0
2009-06-02 14:55:00,12.27,12.28,12.26,12.26,32600.0,10.6515,10.6601,10.6428,10.6428,32600.0
2009-06-02 15:00:00,12.26,12.27,12.24,12.25,42500.0,10.6428,10.6515,10.6254,10.6341,42500.0
2009-06-02 15:05:00,12.25,12.25,12.24,12.24,30100.0,10.6341,10.6341,10.6254,10.6254,30100.0
2009-06-02 15:10:00,12.25,12.25,12.24,12.24,25400.0,10.6341,10.6341,10.6254,10.6254,25400.0
2009-06-02 15:15:00,12.25,12.25,12.24,12.24,54700.0,10.6341,10.6341,10.6254,10.6254,54700.0
2009-06-02 15:20:00,12.24,12.25,12.22,12.23,28300.0,10.6254,10.6341,10.6081,10.6167,28300.0
2009-06-02 15:25:00,12.23,12.25,12.22,12.22,70500.0,10.6167,10.6341,10.6081,10.6081,70500.0
2009-06-02 15:30:00,12.22,12.23,12.18,12.18,59300.0,10.6081,10.6167,10.5733,10.5733,59300.0
2009-06-02 15:35:00,12.18,12.21,12.18,12.19,86600.0,10.5733,10.5994,10.5733,10.582,86600.0
2009-06-02 15:40:00,12.2,12.2,12.15,12.19,99500.0,10.5907,10.5907,10.5473,10.582,99500.0
2009-06-02 15:45:00,12.19,12.2,12.18,12.2,44900.0,10.582,10.5907,10.5733,10.5907,44900.0
2009-06-02 15:50:00,12.19,12.21,12.16,12.19,75500.0,10.582,10.5994,10.556,10.582,75500.0
2009-06-02 15:55:00,12.19,12.21,12.16,12.16,111200.0,10.582,10.5994,10.556,10.556,111200.0
2009-06-03 09:30:00,12.14,12.14,11.97,12.03,11100.0,10.5386,10.5386,10.391,10.4431,11100.0
2009-06-03 09:35:00,12.02,12.07,11.97,12.06,17400.0,10.4344,10.4778,10.391,10.4692,17400.0
2009-06-03 09:40:00,12.05,12.05,12.0,12.03,9600.0,10.4605,10.4605,10.4171,10.4431,9600.0
2009-06-03 09:45:00,12.02,12.04,12.02,12.03,14000.0,10.4344,10.4518,10.4344,10.4431,14000.0
2009-06-03 09:50:00,12.03,12.08,11.98,11.98,30500.0,10.4431,10.4865,10.3997,10.3997,30500.0
2009-06-03 09:55:00,11.97,11.99,11.97,11.99,7700.0,10.391,10.4084,10.391,10.4084,7700.0
2009-06-03 10:00:00,11.99,12.0,11.95,12.0,20400.0,10.4084,10.4171,10.3737,10.4171,20400.0
2009-06-03 10:05:00,12.0,12.02,11.97,12.01,15400.0,10.4171,10.4344,10.391,10.4258,15400.0
2009-06-03 10:10:00,12.02,12.03,12.01,12.01,13500.0,10.4344,10.4431,10.4258,10.4258,13500.0
2009-06-03 10:15:00,12.01,12.03,11.98,11.98,6100.0,10.4258,10.4431,10.3997,10.3997,6100.0
2009-06-03 10:20:00,11.98,12.0,11.98,12.0,3000.0,10.3997,10.4171,10.3997,10.4171,3000.0
2009-06-03 10:25:00,11.99,12.01,11.99,12.0,8400.0,10.4084,10.4258,10.4084,10.4171,8400.0
2009-06-03 10:30:00,11.99,11.99,11.96,11.98,15300.0,10.4084,10.4084,10.3824,10.3997,15300.0
2009-06-03 10:35:00,11.99,12.03,11.99,12.01,69300.0,10.4084,10.4431,10.4084,10.4258,69300.0
2009-06-03 10:40:00,12.02,12.04,12.01,12.04,17000.0,10.4344,10.4518,10.4258,10.4518,17000.0
2009-06-03 10:45:00,12.04,12.04,12.02,12.04,7500.0,10.4518,10.4518,10.4344,10.4518,7500.0
2009-06-03 10:50:00,12.04,12.1,12.04,12.07,40200.0,10.4518,10.5039,10.4518,10.4778,40200.0
2009-06-03 10:55:00,12.07,12.07,12.06,12.06,6400.0,10.4778,10.4778,10.4692,10.4692,6400.0
2009-06-03 11:00:00,12.06,12.07,12.05,12.05,4700.0,10.4692,10.4778,10.4605,10.4605,4700.0
2009-06-03 11:05:00,12.06,12.06,12.04,12.06,25800.0,10.4692,10.4692,10.4518,10.4692,25800.0
2009-06-03 11:10:00,12.05,12.05,12.01,12.03,44000.0,10.4605,10.4605,10.4258,10.4431,44000.0
2009-06-03 11:15:00,12.03,12.04,12.01,12.02,16600.0,10.4431,10.4518,10.4258,10.4344,16600.0
2009-06-03 11:20:00,12.02,12.05,12.02,12.05,25500.0,10.4344,10.4605,10.4344,10.4605,25500.0
2009-06-03 11:25:00,12.05,12.06,12.04,12.06,20600.0,10.4605,10.4692,10.4518,10.4692,20600.0
2009-06-03 11:30:00,12.06,12.09,12.06,12.07,15100.0,10.4692,10.4952,10.4692,10.4778,15100.0
2009-06-03 11:35:00,12.07,12.08,12.07,12.07,1000.0,10.4778,10.4865,10.4778,10.4778,1000.0
2009-06-03 11:40:00,12.08,12.1,12.07,12.07,23100.0,10.4865,10.5039,10.4778,10.4778,23100.0
2009-06-03 11:45:00,12.07,12.08,12.06,12.07,22000.0,10.4778,10.4865,10.4692,10.4778,22000.0
2009-06-03 11:50:00,12.07,12.07,12.04,12.07,24400.0,10.4778,10.4778,10.4518,10.4778,24400.0
2009-06-03 11:55:00,12.06,12.07,12.05,12.07,15400.0,10.4692,10.4778,10.4605,10.4778,15400.0
2009-06-03 12:00:00,12.07,12.07,12.04,12.05,8400.0,10.4778,10.4778,10.4518,10.4605,8400.0
2009-06-03 12:05:00,12.04,12.04,12.03,12.03,3600.0,10.4518,10.4518,10.4431,10.4431,3600.0
2009-06-03 12:10:00,12.03,12.05,12.03,12.04,17700.0,10.4431,10.4605,10.4431,10.4518,17700.0
2009-06-03 12:15:00,12.05,12.05,12.04,12.05,12900.0,10.4605,10.4605,10.4518,10.4605,12900.0
2009-06-03 12:20:00,12.05,12.06,12.04,12.05,16400.0,10.4605,10.4692,10.4518,10.4605,16400.0
2009-06-03 12:25:00,12.05,12.05,12.04,12.04,17200.0,10.4605,10.4605,10.4518,10.4518,17200.0
2009-06-03 12:30:00,12.04,12.05,12.03,12.04,18100.0,10.4518,10.4605,10.4431,10.4518,18100.0
2009-06-03 12:35:00,12.04,12.05,12.04,12.04,6400.0,10.4518,10.4605,10.4518,10.4518,6400.0
2009-06-03 12:40:00,12.04,12.05,12.04,12.05,2600.0,10.4518,10.4605,10.4518,10.4605,2600.0
2009-06-03 12:45:00,12.04,12.05,12.01,12.01,10800.0,10.4518,10.4605,10.4258,10.4258,10800.0
2009-06-03 12:50:00,12.0,12.01,12.0,12.01,13500.0,10.4171,10.4258,10.4171,10.4258,13500.0
2009-06-03 12:55:00,12.0,12.01,11.99,12.0,16400.0,10.4171,10.4258,10.4084,10.4171,16400.0
2009-06-03 13:00:00,12.0,12.03,12.0,12.02,40300.0,10.4171,10.4431,10.4171,10.4344,40300.0
2009-06-03 13:05:00,12.03,12.07,12.02,12.07,36300.0,10.4431,10.4778,10.4344,10.4778,36300.0
2009-06-03 13:10:00,12.07,12.07,12.03,12.03,13000.0,10.4778,10.4778,10.4431,10.4431,13000.0
2009-06-03 13:15:00,12.03,12.07,12.03,12.05,30800.0,10.4431,10.4778,10.4431,10.4605,30800.0
2009-06-03 13:20:00,12.05,12.06,12.04,12.06,21100.0,10.4605,10.4692,10.4518,10.4692,21100.0
2009-06-03 13:25:00,12.05,12.06,12.04,12.05,6700.0,10.4605,10.4692,10.4518,10.4605,6700.0
2009-06-03 13:30:00,12.04,12.06,12.04,12.05,17100.0,10.4518,10.4692,10.4518,10.4605,17100.0
2009-06-03 13:35:00,12.05,12.06,12.04,12.05,10700.0,10.4605,10.4692,10.4518,10.4605,10700.0
2009-06-03 13:40:00,12.06,12.06,12.03,12.05,25200.0,10.4692,10.4692,10.4431,10.4605,25200.0
2009-06-03 13:45:00,12.04,12.05,12.03,12.03,25900.0,10.4518,10.4605,10.4431,10.4431,25900.0
2009-06-03 13:50:00,12.04,12.04,12.03,12.04,17700.0,10.4518,10.4518,10.4431,10.4518,17700.0
2009-06-03 13:55:00,12.03,12.04,12.03,12.04,4500.0,10.4431,10.4518,10.4431,10.4518,4500.0
2009-06-03 14:00:00,12.03,12.05,12.03,12.04,30500.0,10.4431,10.4605,10.4431,10.4518,30500.0
2009-06-03 14:05:00,12.05,12.05,12.0,12.0,91100.0,10.4605,10.4605,10.4171,10.4171,91100.0
2009-06-03 14:10:00,12.0,12.01,11.99,12.0,12500.0,10.4171,10.4258,10.4084,10.4171,12500.0
2009-06-03 14:15:00,12.01,12.02,12.0,12.0,12100.0,10.4258,10.4344,10.4171,10.4171,12100.0
2009-06-03 14:20:00,12.0,12.02,12.0,12.01,22900.0,10.4171,10.4344,10.4171,10.4258,22900.0
2009-06-03 14:25:00,12.01,12.02,12.0,12.0,52600.0,10.4258,10.4344,10.4171,10.4171,52600.0
2009-06-03 14:30:00,12.0,12.01,11.99,11.99,30100.0,10.4171,10.4258,10.4084,10.4084,30100.0
2009-06-03 14:35:00,11.98,11.99,11.98,11.98,7100.0,10.3997,10.4084,10.3997,10.3997,7100.0
2009-06-03 14:40:00,11.98,11.99,11.96,11.96,13200.0,10.3997,10.4084,10.3824,10.3824,13200.0
2009-06-03 14:45:00,11.96,12.01,11.96,12.0,45400.0,10.3824,10.4258,10.3824,10.4171,45400.0
2009-06-03 14:50:00,12.0,12.0,11.98,11.98,9900.0,10.4171,10.4171,10.3997,10.3997,9900.0
2009-06-03 14:55:00,11.98,12.01,11.98,11.99,26900.0,10.3997,10.4258,10.3997,10.4084,26900.0
2009-06-03 15:00:00,11.99,12.01,11.99,11.99,68600.0,10.4084,10.4258,10.4084,10.4084,68600.0
2009-06-03 15:05:00,11.99,12.0,11.99,12.0,6100.0,10.4084,10.4171,10.4084,10.4171,6100.0
2009-06-03 15:10:00,11.99,12.0,11.98,11.99,13100.0,10.4084,10.4171,10.3997,10.4084,13100.0
2009-06-03 15:15:00,11.98,11.99,11.98,11.98,12200.0,10.3997,10.4084,10.3997,10.3997,12200.0
2009-06-03 15:20:00,11.98,11.99,11.97,11.98,10800.0,10.3997,10.4084,10.391,10.3997,10800.0
2009-06-03 15:25:00,11.97,11.98,11.93,11.94,96400.0,10.391,10.3997,10.3563,10.365,96400.0
2009-06-03 15:30:00,11.94,11.95,11.94,11.94,8100.0,10.365,10.3737,10.365,10.365,8100.0
2009-06-03 15:35:00,11.94,11.96,11.92,11.95,71100.0,10.365,10.3824,10.3476,10.3737,71100.0
2009-06-03 15:40:00,11.95,11.99,11.95,11.98,18700.0,10.3737,10.4084,10.3737,10.3997,18700.0
2009-06-03 15:45:00,11.99,12.0,11.97,11.98,70500.0,10.4084,10.4171,10.391,10.3997,70500.0
2009-06-03 15:50:00,11.97,11.98,11.94,11.96,104300.0,10.391,10.3997,10.365,10.3824,104300.0
2009-06-03 15:55:00,11.96,11.98,11.96,11.98,66600.0,10.3824,10.3997,10.3824,10.3997,66600.0
2009-06-04 09:30:00,12.04,12.49,11.97,12.23,72200.0,10.4518,10.8424,10.391,10.6167,72200.0
2009-06-04 09:35:00,12.23,12.38,12.23,12.34,68500.0,10.6167,10.747,10.6167,10.7122,68500.0
2009-06-04 09:40:00,12.34,12.38,12.26,12.26,36300.0,10.7122,10.747,10.6428,10.6428,36300.0
2009-06-04 09:45:00,12.26,12.28,12.17,12.17,42400.0,10.6428,10.6601,10.5647,10.5647,42400.0
2009-06-04 09:50:00,12.18,12.2,12.17,12.2,7200.0,10.5733,10.5907,10.5647,10.5907,7200.0
2009-06-04 09:55:00,12.21,12.21,12.18,12.21,31000.0,10.5994,10.5994,10.5733,10.5994,31000.0
2009-06-04 10:00:00,12.2,12.25,12.12,12.13,96800.0,10.5907,10.6341,10.5212,10.5299,96800.0
2009-06-04 10:05:00,12.14,12.19,12.13,12.19,31200.0,10.5386,10.582,10.5299,10.582,31200.0
2009-06-04 10:10:00,12.19,12.24,12.19,12.24,14700.0,10.582,10.6254,10.582,10.6254,14700.0
2009-06-04 10:15:00,12.23,12.24,12.23,12.24,13100.0,10.6167,10.6254,10.6167,10.6254,13100.0
2009-06-04 10:20:00,12.24,12.25,12.23,12.25,31800.0,10.6254,10.6341,10.6167,10.6341,31800.0
2009-06-04 10:25:00,12.25,12.27,12.24,12.25,36800.0,10.6341,10.6515,10.6254,10.6341,36800.0
2009-06-04 10:30:00,12.25,12.25,12.23,12.24,29900.0,10.6341,10.6341,10.6167,10.6254,29900.0
2009-06-04 10:35:00,12.24,12.25,12.24,12.24,12100.0,10.6254,10.6341,10.6254,10.6254,12100.0
2009-06-04 10:40:00,12.25,12.25,12.24,12.25,13500.0,10.6341,10.6341,10.6254,10.6341,13500.0
2009-06-04 10:45:00,12.24,12.29,12.24,12.27,27300.0,10.6254,10.6688,10.6254,10.6515,27300.0
2009-06-04 10:50:00,12.27,12.27,12.26,12.26,21900.0,10.6515,10.6515,10.6428,10.6428,21900.0
2009-06-04 10:55:00,12.27,12.27,12.26,12.27,36200.0,10.6515,10.6515,10.6428,10.6515,36200.0
2009-06-04 11:00:00,12.27,12.28,12.27,12.28,19000.0,10.6515,10.6601,10.6515,10.6601,19000.0
2009-06-04 11:05:00,12.28,12.3,12.27,12.29,17700.0,10.6601,10.6775,10.6515,10.6688,17700.0
2009-06-04 11:10:00,12.29,12.3,12.29,12.29,12700.0,10.6688,10.6775,10.6688,10.6688,12700.0
2009-06-04 11:15:00,12.3,12.3,12.28,12.28,17100.0,10.6775,10.6775,10.6601,10.6601,17100.0
2009-06-04 11:20:00,12.29,12.29,12.28,12.29,4500.0,10.6688,10.6688,10.6601,10.6688,4500.0
2009-06-04 11:25:00,12.28,12.28,12.23,12.23,16900.0,10.6601,10.6601,10.6167,10.6167,16900.0
2009-06-04 11:30:00,12.24,12.24,12.23,12.23,4100.0,10.6254,10.6254,10.6167,10.6167,4100.0
2009-06-04 11:35:00,12.23,12.24,12.23,12.24,2600.0,10.6167,10.6254,10.6167,10.6254,2600.0
2009-06-04 11:40:00,12.23,12.24,12.23,12.23,1000.0,10.6167,10.6254,10.6167,10.6167,1000.0
2009-06-04 11:45:00,12.23,12.24,12.23,12.23,8800.0,10.6167,10.6254,10.6167,10.6167,8800.0
2009-06-04 11:50:00,12.24,12.24,12.23,12.23,1500.0,10.6254,10.6254,10.6167,10.6167,1500.0
2009-06-04 11:55:00,12.23,12.24,12.22,12.22,6600.0,10.6167,10.6254,10.6081,10.6081,6600.0
2009-06-04 12:00:00,12.23,12.23,12.2,12.23,11700.0,10.6167,10.6167,10.5907,10.6167,11700.0
2009-06-04 12:05:00,12.23,12.23,12.2,12.22,14800.0,10.6167,10.6167,10.5907,10.6081,14800.0
2009-06-04 12:10:00,12.22,12.23,12.2,12.2,8000.0,10.6081,10.6167,10.5907,10.5907,8000.0
2009-06-04 12:15:00,12.21,12.24,12.2,12.24,8400.0,10.5994,10.6254,10.5907,10.6254,8400.0
2009-06-04 12:20:00,12.24,12.25,12.23,12.25,22800.0,10.6254,10.6341,10.6167,10.6341,22800.0
2009-06-04 12:25:00,12.25,12.25,12.24,12.24,10300.0,10.6341,10.6341,10.6254,10.6254,10300.0
2009-06-04 12:30:00,12.24,12.25,12.24,12.25,11600.0,10.6254,10.6341,10.6254,10.6341,11600.0
2009-06-04 12:35:00,12.24,12.25,12.24,12.24,8000.0,10.6254,10.6341,10.6254,10.6254,8000.0
2009-06-04 12:40:00,12.24,12.25,12.24,12.25,4700.0,10.6254,10.6341,10.6254,10.6341,4700.0
2009-06-04 12:45:00,12.25,12.25,12.24,12.24,11100.0,10.6341,10.6341,10.6254,10.6254,11100.0
2009-06-04 12:50:00,12.24,12.25,12.24,12.25,3700.0,10.6254,10.6341,10.6254,10.6341,3700.0
2009-06-04 12:55:00,12.25,12.25,12.24,12.25,1900.0,10.6341,10.6341,10.6254,10.6341,1900.0
2009-06-04 13:00:00,12.25,12.25,12.24,12.25,8200.0,10.6341,10.6341,10.6254,10.6341,8200.0
2009-06-04 13:05:00,12.25,12.25,12.24,12.25,8900.0,10.6341,10.6341,10.6254,10.6341,8900.0
2009-06-04 13:10:00,12.25,12.26,12.24,12.26,23200.0,10.6341,10.6428,10.6254,10.6428,23200.0
2009-06-04 13:15:00,12.26,12.32,12.25,12.32,20200.0,10.6428,10.6949,10.6341,10.6949,20200.0
2009-06-04 13:20:00,12.32,12.34,12.32,12.32,25500.0,10.6949,10.7122,10.6949,10.6949,25500.0
2009-06-04 13:25:00,12.33,12.35,12.31,12.31,55100.0,10.7035,10.7209,10.6862,10.6862,55100.0
2009-06-04 13:30:00,12.32,12.34,12.31,12.34,7600.0,10.6949,10.7122,10.6862,10.7122,7600.0
2009-06-04 13:35:00,12.34,12.34,12.3,12.31,21400.0,10.7122,10.7122,10.6775,10.6862,21400.0
2009-06-04 13:40:00,12.31,12.34,12.31,12.33,50000.0,10.6862,10.7122,10.6862,10.7035,50000.0
2009-06-04 13:45:00,12.34,12.38,12.34,12.38,10400.0,10.7122,10.747,10.7122,10.747,10400.0
2009-06-04 13:50:00,12.38,12.4,12.34,12.34,57500.0,10.747,10.7643,10.7122,10.7122,57500.0
2009-06-04 13:55:00,12.35,12.36,12.34,12.35,20500.0,10.7209,10.7296,10.7122,10.7209,20500.0
2009-06-04 14:00:00,12.35,12.37,12.34,12.35,60600.0,10.7209,10.7383,10.7122,10.7209,60600.0
2009-06-04 14:05:00,12.34,12.35,12.34,12.35,18100.0,10.7122,10.7209,10.7122,10.7209,18100.0
2009-06-04 14:10:00,12.35,12.37,12.34,12.34,43300.0,10.7209,10.7383,10.7122,10.7122,43300.0
2009-06-04 14:15:00,12.34,12.35,12.33,12.35,39000.0,10.7122,10.7209,10.7035,10.7209,39000.0
2009-06-04 14:20:00,12.35,12.35,12.34,12.35,29700.0,10.7209,10.7209,10.7122,10.7209,29700.0
2009-06-04 14:25:00,12.35,12.42,12.34,12.39,61200.0,10.7209,10.7817,10.7122,10.7556,61200.0
2009-06-04 14:30:00,12.39,12.4,12.39,12.4,10200.0,10.7556,10.7643,10.7556,10.7643,10200.0
2009-06-04 14:35:00,12.39,12.4,12.36,12.37,97300.0,10.7556,10.7643,10.7296,10.7383,97300.0
2009-06-04 14:40:00,12.37,12.42,12.36,12.42,43000.0,10.7383,10.7817,10.7296,10.7817,43000.0
2009-06-04 14:45:00,12.43,12.45,12.42,12.45,36000.0,10.7904,10.8077,10.7817,10.8077,36000.0
2009-06-04 14:50:00,12.44,12.45,12.42,12.42,22200.0,10.799,10.8077,10.7817,10.7817,22200.0
2009-06-04 14:55:00,12.42,12.43,12.4,12.4,58900.0,10.7817,10.7904,10.7643,10.7643,58900.0
2009-06-04 15:00:00,12.4,12.49,12.39,12.43,94900.0,10.7643,10.8424,10.7556,10.7904,94900.0
2009-06-04 15:05:00,12.43,12.44,12.4,12.41,58400.0,10.7904,10.799,10.7643,10.773,58400.0
2009-06-04 15:10:00,12.41,12.41,12.38,12.41,86200.0,10.773,10.773,10.747,10.773,86200.0
2009-06-04 15:15:00,12.42,12.46,12.42,12.45,29400.0,10.7817,10.8164,10.7817,10.8077,29400.0
2009-06-04 15:20:00,12.44,12.45,12.44,12.45,28700.0,10.799,10.8077,10.799,10.8077,28700.0
2009-06-04 15:25:00,12.44,12.45,12.42,12.43,41400.0,10.799,10.8077,10.7817,10.7904,41400.0
2009-06-04 15:30:00,12.43,12.43,12.4,12.43,73400.0,10.7904,10.7904,10.7643,10.7904,73400.0
2009-06-04 15:35:00,12.44,12.45,12.39,12.43,131100.0,10.799,10.8077,10.7556,10.7904,131100.0
2009-06-04 15:40:00,12.42,12.43,12.36,12.38,171500.0,10.7817,10.7904,10.7296,10.747,171500.0
2009-06-04 15:45:00,12.38,12.41,12.36,12.4,194000.0,10.747,10.773,10.7296,10.7643,194000.0
2009-06-04 15:50:00,12.4,12.43,12.4,12.42,194500.0,10.7643,10.7904,10.7643,10.7817,194500.0
2009-06-04 15:55:00,12.43,12.45,12.41,12.43,426800.0,10.7904,10.8077,10.773,10.7904,426800.0
2009-06-05 09:30:00,12.53,12.72,12.53,12.65,29800.0,10.8772,11.0421,10.8772,10.9813,29800.0
2009-06-05 09:35:00,12.63,12.71,12.58,12.63,40200.0,10.964,11.0334,10.9206,10.964,40200.0
2009-06-05 09:40:00,12.62,12.68,12.58,12.61,24500.0,10.9553,11.0074,10.9206,10.9466,24500.0
2009-06-05 09:45:00,12.6,12.61,12.51,12.52,38100.0,10.9379,10.9466,10.8598,10.8685,38100.0
2009-06-05 09:50:00,12.5,12.55,12.5,12.55,14600.0,10.8511,10.8945,10.8511,10.8945,14600.0
2009-06-05 09:55:00,12.54,12.54,12.45,12.5,15800.0,10.8858,10.8858,10.8077,10.8511,15800.0
2009-06-05 10:00:00,12.51,12.52,12.49,12.52,18200.0,10.8598,10.8685,10.8424,10.8685,18200.0
2009-06-05 10:05:00,12.52,12.52,12.42,12.42,62600.0,10.8685,10.8685,10.7817,10.7817,62600.0
2009-06-05 10:10:00,12.43,12.43,12.37,12.39,46500.0,10.7904,10.7904,10.7383,10.7556,46500.0
2009-06-05 10:15:00,12.39,12.4,12.34,12.34,27200.0,10.7556,10.7643,10.7122,10.7122,27200.0
2009-06-05 10:20:00,12.35,12.41,12.33,12.37,59300.0,10.7209,10.773,10.7035,10.7383,59300.0
2009-06-05 10:25:00,12.38,12.38,12.35,12.36,75100.0,10.747,10.747,10.7209,10.7296,75100.0
2009-06-05 10:30:00,12.35,12.39,12.33,12.38,27200.0,10.7209,10.7556,10.7035,10.747,27200.0
2009-06-05 10:35:00,12.37,12.39,12.35,12.38,28500.0,10.7383,10.7556,10.7209,10.747,28500.0
2009-06-05 10:40:00,12.38,12.42,12.37,12.42,14400.0,10.747,10.7817,10.7383,10.7817,14400.0
2009-06-05 10:45:00,12.42,12.5,12.42,12.44,178000.0,10.7817,10.8511,10.7817,10.799,178000.0
2009-06-05 10:50:00,12.44,12.46,12.41,12.43,33500.0,10.799,10.8164,10.773,10.7904,33500.0
2009-06-05 10:55:00,12.42,12.46,12.41,12.46,9200.0,10.7817,10.8164,10.773,10.8164,9200.0
2009-06-05 11:00:00,12.46,12.48,12.45,12.45,10400.0,10.8164,10.8338,10.8077,10.8077,10400.0
2009-06-05 11:05:00,12.45,12.47,12.45,12.45,16100.0,10.8077,10.8251,10.8077,10.8077,16100.0
2009-06-05 11:10:00,12.45,12.45,12.39,12.39,15600.0,10.8077,10.8077,10.7556,10.7556,15600.0
2009-06-05 11:15:00,12.39,12.44,12.39,12.41,13600.0,10.7556,10.799,10.7556,10.773,13600.0
2009-06-05 11:20:00,12.41,12.45,12.4,12.4,14300.0,10.773,10.8077,10.7643,10.7643,14300.0
2009-06-05 11:25:00,12.4,12.41,12.38,12.4,12200.0,10.7643,10.773,10.747,10.7643,12200.0
2009-06-05 11:30:00,12.4,12.4,12.38,12.39,18800.0,10.7643,10.7643,10.747,10.7556,18800.0
2009-06-05 11:35:00,12.38,12.4,12.35,12.39,62000.0,10.747,10.7643,10.7209,10.7556,62000.0
2009-06-05 11:40:00,12.39,12.4,12.35,12.4,33900.0,10.7556,10.7643,10.7209,10.7643,33900.0
2009-06-05 11:45:00,12.4,12.4,12.36,12.36,74000.0,10.7643,10.7643,10.7296,10.7296,74000.0
2009-06-05 11:50:00,12.36,12.38,12.33,12.38,25800.0,10.7296,10.747,10.7035,10.747,25800.0
2009-06-05 11:55:00,12.37,12.38,12.36,12.36,25400.0,10.7383,10.747,10.7296,10.7296,25400.0
2009-06-05 12:00:00,12.37,12.4,12.37,12.38,40900.0,10.7383,10.7643,10.7383,10.747,40900.0
2009-06-05 12:05:00,12.38,12.38,12.36,12.36,13500.0,10.747,10.747,10.7296,10.7296,13500.0
2009-06-05 12:10:00,12.36,12.36,12.32,12.32,61400.0,10.7296,10.7296,10.6949,10.6949,61400.0
2009-06-05 12:15:00,12.33,12.35,12.32,12.34,16100.0,10.7035,10.7209,10.6949,10.7122,16100.0
2009-06-05 12:20:00,12.34,12.36,12.33,12.36,13400.0,10.7122,10.7296,10.7035,10.7296,13400.0
2009-06-05 12:25:00,12.37,12.4,12.35,12.36,32700.0,10.7383,10.7643,10.7209,10.7296,32700.0
2009-06-05 12:30:00,12.36,12.39,12.35,12.35,19300.0,10.7296,10.7556,10.7209,10.7209,19300.0
2009-06-05 12:35:00,12.35,12.36,12.35,12.36,4100.0,10.7209,10.7296,10.7209,10.7296,4100.0
2009-06-05 12:40:00,12.36,12.36,12.35,12.35,3000.0,10.7296,10.7296,10.7209,10.7209,3000.0
2009-06-05 12:45:00,12.35,12.36,12.31,12.32,31000.0,10.7209,10.7296,10.6862,10.6949,31000.0
2009-06-05 12:50:00,12.32,12.33,12.31,12.32,19000.0,10.6949,10.7035,10.6862,10.6949,19000.0
2009-06-05 12:55:00,12.33,12.33,12.32,12.32,3900.0,10.7035,10.7035,10.6949,10.6949,3900.0
2009-06-05 13:00:00,12.33,12.33,12.32,12.33,15000.0,10.7035,10.7035,10.6949,10.7035,15000.0
2009-06-05 13:05:00,12.33,12.34,12.29,12.29,29600.0,10.7035,10.7122,10.6688,10.6688,29600.0
2009-06-05 13:10:00,12.29,12.31,12.29,12.31,11300.0,10.6688,10.6862,10.6688,10.6862,11300.0
2009-06-05 13:15:00,12.3,12.31,12.27,12.29,20400.0,10.6775,10.6862,10.6515,10.6688,20400.0
2009-06-05 13:20:00,12.3,12.3,12.28,12.28,6300.0,10.6775,10.6775,10.6601,10.6601,6300.0
2009-06-05 13:25:00,12.28,12.3,12.28,12.29,9400.0,10.6601,10.6775,10.6601,10.6688,9400.0
2009-06-05 13:30:00,12.29,12.3,12.29,12.3,4200.0,10.6688,10.6775,10.6688,10.6775,4200.0
2009-06-05 13:35:00,12.29,12.3,12.29,12.3,9500.0,10.6688,10.6775,10.6688,10.6775,9500.0
2009-06-05 13:40:00,12.3,12.34,12.29,12.34,19800.0,10.6775,10.7122,10.6688,10.7122,19800.0
2009-06-05 13:45:00,12.34,12.35,12.34,12.35,5500.0,10.7122,10.7209,10.7122,10.7209,5500.0
2009-06-05 13:50:00,12.35,12.35,12.34,12.35,15100.0,10.7209,10.7209,10.7122,10.7209,15100.0
2009-06-05 13:55:00,12.35,12.35,12.32,12.33,21500.0,10.7209,10.7209,10.6949,10.7035,21500.0
2009-06-05 14:00:00,12.34,12.35,12.31,12.31,34200.0,10.7122,10.7209,10.6862,10.6862,34200.0
2009-06-05 14:05:00,12.31,12.31,12.3,12.3,4700.0,10.6862,10.6862,10.6775,10.6775,4700.0
2009-06-05 14:10:00,12.31,12.31,12.29,12.3,22400.0,10.6862,10.6862,10.6688,10.6775,22400.0
2009-06-05 14:15:00,12.29,12.29,12.24,12.25,23400.0,10.6688,10.6688,10.6254,10.6341,23400.0
2009-06-05 14:20:00,12.24,12.27,12.23,12.24,52900.0,10.6254,10.6515,10.6167,10.6254,52900.0
2009-06-05 14:25:00,12.24,12.24,12.23,12.23,27600.0,10.6254,10.6254,10.6167,10.6167,27600.0
2009-06-05 14:30:00,12.22,12.24,12.19,12.21,50500.0,10.6081,10.6254,10.582,10.5994,50500.0
2009-06-05 14:35:00,12.2,12.27,12.2,12.25,44300.0,10.5907,10.6515,10.5907,10.6341,44300.0
2009-06-05 14:40:00,12.25,12.27,12.24,12.26,65500.0,10.6341,10.6515,10.6254,10.6428,65500.0
2009-06-05 14:45:00,12.27,12.3,12.26,12.27,79800.0,10.6515,10.6775,10.6428,10.6515,79800.0
2009-06-05 14:50:00,12.27,12.31,12.27,12.3,13600.0,10.6515,10.6862,10.6515,10.6775,13600.0
2009-06-05 14:55:00,12.3,12.33,12.3,12.32,13300.0,10.6775,10.7035,10.6775,10.6949,13300.0
2009-06-05 15:00:00,12.33,12.33,12.29,12.32,31000.0,10.7035,10.7035,10.6688,10.6949,31000.0
2009-06-05 15:05:00,12.31,12.35,12.31,12.32,47800.0,10.6862,10.7209,10.6862,10.6949,47800.0
2009-06-05 15:10:00,12.32,12.35,12.31,12.33,30200.0,10.6949,10.7209,10.6862,10.7035,30200.0
2009-06-05 15:15:00,12.33,12.34,12.33,12.34,14600.0,10.7035,10.7122,10.7035,10.7122,14600.0
2009-06-05 15:20:00,12.34,12.36,12.34,12.35,49500.0,10.7122,10.7296,10.7122,10.7209,49500.0
2009-06-05 15:25:00,12.35,12.35,12.33,12.33,24900.0,10.7209,10.7209,10.7035,10.7035,24900.0
2009-06-05 15:30:00,12.34,12.35,12.33,12.34,20200.0,10.7122,10.7209,10.7035,10.7122,20200.0
2009-06-05 15:35:00,12.35,12.36,12.31,12.32,110700.0,10.7209,10.7296,10.6862,10.6949,110700.0
2009-06-05 15:40:00,12.32,12.33,12.25,12.26,109400.0,10.6949,10.7035,10.6341,10.6428,109400.0
2009-06-05 15:45:00,12.26,12.28,12.25,12.25,70600.0,10.6428,10.6601,10.6341,10.6341,70600.0
2009-06-05 15:50:00,12.25,12.26,12.2,12.21,258300.0,10.6341,10.6428,10.5907,10.5994,258300.0
2009-06-05 15:55:00,12.21,12.24,12.2,12.23,304000.0,10.5994,10.6254,10.5907,10.6167,304000.0
2009-06-08 09:30:00,12.59,12.85,12.59,12.66,118500.0,10.9293,11.155,10.9293,10.99,118500.0
2009-06-08 09:35:00,12.66,12.66,12.55,12.59,80900.0,10.99,10.99,10.8945,10.9293,80900.0
2009-06-08 09:40:00,12.59,12.62,12.54,12.59,97300.0,10.9293,10.9553,10.8858,10.9293,97300.0
2009-06-08 09:45:00,12.6,12.62,12.58,12.59,67400.0,10.9379,10.9553,10.9206,10.9293,67400.0
2009-06-08 09:50:00,12.6,12.62,12.56,12.56,83600.0,10.9379,10.9553,10.9032,10.9032,83600.0
2009-06-08 09:55:00,12.58,12.58,12.47,12.5,83900.0,10.9206,10.9206,10.8251,10.8511,83900.0
2009-06-08 10:00:00,12.49,12.5,12.44,12.48,94900.0,10.8424,10.8511,10.799,10.8338,94900.0
2009-06-08 10:05:00,12.48,12.54,12.47,12.54,65600.0,10.8338,10.8858,10.8251,10.8858,65600.0
2009-06-08 10:10:00,12.54,12.54,12.47,12.47,31000.0,10.8858,10.8858,10.8251,10.8251,31000.0
2009-06-08 10:15:00,12.47,12.49,12.45,12.49,28300.0,10.8251,10.8424,10.8077,10.8424,28300.0
2009-06-08 10:20:00,12.49,12.5,12.48,12.49,29700.0,10.8424,10.8511,10.8338,10.8424,29700.0
2009-06-08 10:25:00,12.5,12.5,12.48,12.5,22800.0,10.8511,10.8511,10.8338,10.8511,22800.0
2009-06-08 10:30:00,12.5,12.5,12.45,12.48,39600.0,10.8511,10.8511,10.8077,10.8338,39600.0
2009-06-08 10:35:00,12.48,12.49,12.48,12.49,13300.0,10.8338,10.8424,10.8338,10.8424,13300.0
2009-06-08 10:40:00,12.49,12.5,12.47,12.48,25100.0,10.8424,10.8511,10.8251,10.8338,25100.0
2009-06-08 10:45:00,12.49,12.5,12.48,12.49,28200.0,10.8424,10.8511,10.8338,10.8424,28200.0
2009-06-08 10:50:00,12.5,12.53,12.48,12.5,45900.0,10.8511,10.8772,10.8338,10.8511,45900.0
2009-06-08 10:55:00,12.5,12.5,12.44,12.46,31400.0,10.8511,10.8511,10.799,10.8164,31400.0
2009-06-08 11:00:00,12.45,12.45,12.41,12.41,22900.0,10.8077,10.8077,10.773,10.773,22900.0
2009-06-08 11:05:00,12.43,12.45,12.42,12.43,12300.0,10.7904,10.8077,10.7817,10.7904,12300.0
2009-06-08 11:10:00,12.43,12.44,12.43,12.44,7300.0,10.7904,10.799,10.7904,10.799,7300.0
2009-06-08 11:15:00,12.44,12.45,12.43,12.45,9500.0,10.799,10.8077,10.7904,10.8077,9500.0
2009-06-08 11:20:00,12.44,12.5,12.44,12.48,44700.0,10.799,10.8511,10.799,10.8338,44700.0
2009-06-08 11:25:00,12.49,12.5,12.48,12.49,53700.0,10.8424,10.8511,10.8338,10.8424,53700.0
2009-06-08 11:30:00,12.49,12.51,12.48,12.5,35300.0,10.8424,10.8598,10.8338,10.8511,35300.0
2009-06-08 11:35:00,12.49,12.52,12.49,12.52,25900.0,10.8424,10.8685,10.8424,10.8685,25900.0
2009-06-08 11:40:00,12.51,12.51,12.47,12.5,31400.0,10.8598,10.8598,10.8251,10.8511,31400.0
2009-06-08 11:45:00,12.5,12.5,12.49,12.5,9700.0,10.8511,10.8511,10.8424,10.8511,9700.0
2009-06-08 11:50:00,12.49,12.5,12.49,12.5,14400.0,10.8424,10.8511,10.8424,10.8511,14400.0
2009-06-08 11:55:00,12.49,12.5,12.49,12.5,7700.0,10.8424,10.8511,10.8424,10.8511,7700.0
2009-06-08 12:00:00,12.5,12.5,12.48,12.48,13300.0,10.8511,10.8511,10.8338,10.8338,13300.0
2009-06-08 12:05:00,12.48,12.49,12.48,12.49,14700.0,10.8338,10.8424,10.8338,10.8424,14700.0
2009-06-08 12:10:00,12.49,12.5,12.49,12.5,6000.0,10.8424,10.8511,10.8424,10.8511,6000.0
2009-06-08 12:15:00,12.5,12.5,12.47,12.49,22900.0,10.8511,10.8511,10.8251,10.8424,22900.0
2009-06-08 12:20:00,12.48,12.5,12.48,12.5,8000.0,10.8338,10.8511,10.8338,10.8511,8000.0
2009-06-08 12:25:00,12.5,12.5,12.49,12.49,7000.0,10.8511,10.8511,10.8424,10.8424,7000.0
2009-06-08 12:30:00,12.49,12.5,12.44,12.44,43200.0,10.8424,10.8511,10.799,10.799,43200.0
2009-06-08 12:35:00,12.43,12.49,12.43,12.49,26200.0,10.7904,10.8424,10.7904,10.8424,26200.0
2009-06-08 12:40:00,12.48,12.48,12.46,12.48,32600.0,10.8338,10.8338,10.8164,10.8338,32600.0
2009-06-08 12:45:00,12.48,12.5,12.48,12.5,8700.0,10.8338,10.8511,10.8338,10.8511,8700.0
2009-06-08 12:50:00,12.49,12.51,12.49,12.5,19600.0,10.8424,10.8598,10.8424,10.8511,19600.0
2009-06-08 12:55:00,12.5,12.51,12.45,12.46,22000.0,10.8511,10.8598,10.8077,10.8164,22000.0
2009-06-08 13:00:00,12.46,12.46,12.43,12.43,5800.0,10.8164,10.8164,10.7904,10.7904,5800.0
2009-06-08 13:05:00,12.43,12.46,12.43,12.46,16600.0,10.7904,10.8164,10.7904,10.8164,16600.0
2009-06-08 13:10:00,12.47,12.49,12.47,12.48,7500.0,10.8251,10.8424,10.8251,10.8338,7500.0
2009-06-08 13:15:00,12.47,12.5,12.47,12.49,13900.0,10.8251,10.8511,10.8251,10.8424,13900.0
2009-06-08 13:20:00,12.49,12.5,12.48,12.5,8800.0,10.8424,10.8511,10.8338,10.8511,8800.0
2009-06-08 13:25:00,12.49,12.5,12.49,12.5,6200.0,10.8424,10.8511,10.8424,10.8511,6200.0
2009-06-08 13:30:00,12.49,12.5,12.49,12.5,3400.0,10.8424,10.8511,10.8424,10.8511,3400.0
2009-06-08 13:35:00,12.49,12.5,12.49,12.5,14500.0,10.8424,10.8511,10.8424,10.8511,14500.0
2009-06-08 13:40:00,12.5,12.5,12.49,12.49,5600.0,10.8511,10.8511,10.8424,10.8424,5600.0
2009-06-08 13:45:00,12.5,12.53,12.49,12.52,44700.0,10.8511,10.8772,10.8424,10.8685,44700.0
2009-06-08 13:50:00,12.53,12.53,12.48,12.49,18600.0,10.8772,10.8772,10.8338,10.8424,18600.0
2009-06-08 13:55:00,12.49,12.49,12.45,12.46,31800.0,10.8424,10.8424,10.8077,10.8164,31800.0
2009-06-08 14:00:00,12.45,12.45,12.43,12.45,21000.0,10.8077,10.8077,10.7904,10.8077,21000.0
2009-06-08 14:05:00,12.44,12.46,12.44,12.45,23700.0,10.799,10.8164,10.799,10.8077,23700.0
2009-06-08 14:10:00,12.46,12.46,12.42,12.43,27700.0,10.8164,10.8164,10.7817,10.7904,27700.0
2009-06-08 14:15:00,12.43,12.43,12.42,12.43,4700.0,10.7904,10.7904,10.7817,10.7904,4700.0
2009-06-08 14:20:00,12.42,12.43,12.42,12.42,6400.0,10.7817,10.7904,10.7817,10.7817,6400.0
2009-06-08 14:25:00,12.42,12.47,12.42,12.47,33600.0,10.7817,10.8251,10.7817,10.8251,33600.0
2009-06-08 14:30:00,12.47,12.49,12.47,12.47,27500.0,10.8251,10.8424,10.8251,10.8251,27500.0
2009-06-08 14:35:00,12.47,12.47,12.46,12.46,12500.0,10.8251,10.8251,10.8164,10.8164,12500.0
2009-06-08 14:40:00,12.46,12.47,12.41,12.41,27700.0,10.8164,10.8251,10.773,10.773,27700.0
2009-06-08 14:45:00,12.41,12.43,12.37,12.43,81600.0,10.773,10.7904,10.7383,10.7904,81600.0
2009-06-08 14:50:00,12.43,12.46,12.4,12.4,72200.0,10.7904,10.8164,10.7643,10.7643,72200.0
2009-06-08 14:55:00,12.4,12.42,12.4,12.41,26200.0,10.7643,10.7817,10.7643,10.773,26200.0
2009-06-08 15:00:00,12.41,12.45,12.39,12.42,66000.0,10.773,10.8077,10.7556,10.7817,66000.0
2009-06-08 15:05:00,12.42,12.42,12.4,12.4,20800.0,10.7817,10.7817,10.7643,10.7643,20800.0
2009-06-08 15:10:00,12.4,12.42,12.4,12.4,37700.0,10.7643,10.7817,10.7643,10.7643,37700.0
2009-06-08 15:15:00,12.4,12.45,12.39,12.45,58200.0,10.7643,10.8077,10.7556,10.8077,58200.0
2009-06-08 15:20:00,12.46,12.51,12.46,12.49,107800.0,10.8164,10.8598,10.8164,10.8424,107800.0
2009-06-08 15:25:00,12.5,12.5,12.48,12.48,25500.0,10.8511,10.8511,10.8338,10.8338,25500.0
2009-06-08 15:30:00,12.49,12.55,12.48,12.52,126000.0,10.8424,10.8945,10.8338,10.8685,126000.0
2009-06-08 15:35:00,12.52,12.55,12.5,12.5,116100.0,10.8685,10.8945,10.8511,10.8511,116100.0
2009-06-08 15:40:00,12.5,12.5,12.48,12.49,68100.0,10.8511,10.8511,10.8338,10.8424,68100.0
2009-06-08 15:45:00,12.49,12.51,12.46,12.46,85000.0,10.8424,10.8598,10.8164,10.8164,85000.0
2009-06-08 15:50:00,12.47,12.5,12.45,12.45,84500.0,10.8251,10.8511,10.8077,10.8077,84500.0
2009-06-08 15:55:00,12.46,12.46,12.43,12.43,148300.0,10.8164,10.8164,10.7904,10.7904,148300.0
2009-06-09 09:30:00,12.4,12.57,12.4,12.48,11400.0,10.7643,10.9119,10.7643,10.8338,11400.0
2009-06-09 09:35:00,12.46,12.47,12.39,12.43,23500.0,10.8164,10.8251,10.7556,10.7904,23500.0
2009-06-09 09:40:00,12.44,12.5,12.43,12.5,16300.0,10.799,10.8511,10.7904,10.8511,16300.0
2009-06-09 09:45:00,12.49,12.53,12.46,12.5,22000.0,10.8424,10.8772,10.8164,10.8511,22000.0
2009-06-09 09:50:00,12.5,12.51,12.47,12.5,84600.0,10.8511,10.8598,10.8251,10.8511,84600.0
2009-06-09 09:55:00,12.5,12.5,12.49,12.5,37100.0,10.8511,10.8511,10.8424,10.8511,37100.0
2009-06-09 10:00:00,12.5,12.56,12.49,12.55,35900.0,10.8511,10.9032,10.8424,10.8945,35900.0
2009-06-09 10:05:00,12.55,12.55,12.53,12.55,24000.0,10.8945,10.8945,10.8772,10.8945,24000.0
2009-06-09 10:10:00,12.55,12.55,12.54,12.54,26400.0,10.8945,10.8945,10.8858,10.8858,26400.0
2009-06-09 10:15:00,12.55,12.56,12.54,12.56,15300.0,10.8945,10.9032,10.8858,10.9032,15300.0
2009-06-09 10:20:00,12.56,12.56,12.51,12.52,19300.0,10.9032,10.9032,10.8598,10.8685,19300.0
2009-06-09 10:25:00,12.52,12.52,12.47,12.49,15300.0,10.8685,10.8685,10.8251,10.8424,15300.0
2009-06-09 10:30:00,12.48,12.48,12.46,12.46,35500.0,10.8338,10.8338,10.8164,10.8164,35500.0
2009-06-09 10:35:00,12.47,12.47,12.44,12.45,18600.0,10.8251,10.8251,10.799,10.8077,18600.0
2009-06-09 10:40:00,12.44,12.48,12.44,12.44,22800.0,10.799,10.8338,10.799,10.799,22800.0
2009-06-09 10:45:00,12.45,12.46,12.42,12.42,14600.0,10.8077,10.8164,10.7817,10.7817,14600.0
2009-06-09 10:50:00,12.42,12.48,12.42,12.47,25700.0,10.7817,10.8338,10.7817,10.8251,25700.0
2009-06-09 10:55:00,12.47,12.48,12.46,12.48,22700.0,10.8251,10.8338,10.8164,10.8338,22700.0
2009-06-09 11:00:00,12.48,12.52,12.47,12.51,17900.0,10.8338,10.8685,10.8251,10.8598,17900.0
2009-06-09 11:05:00,12.52,12.52,12.51,12.52,11000.0,10.8685,10.8685,10.8598,10.8685,11000.0
2009-06-09 11:10:00,12.52,12.52,12.5,12.51,10200.0,10.8685,10.8685,10.8511,10.8598,10200.0
2009-06-09 11:15:00,12.5,12.52,12.49,12.52,17100.0,10.8511,10.8685,10.8424,10.8685,17100.0
2009-06-09 11:20:00,12.52,12.52,12.51,12.52,15000.0,10.8685,10.8685,10.8598,10.8685,15000.0
2009-06-09 11:25:00,12.52,12.53,12.51,12.53,41600.0,10.8685,10.8772,10.8598,10.8772,41600.0
2009-06-09 11:30:00,12.53,12.53,12.52,12.53,6400.0,10.8772,10.8772,10.8685,10.8772,6400.0
2009-06-09 11:35:00,12.53,12.54,12.52,12.54,13600.0,10.8772,10.8858,10.8685,10.8858,13600.0
2009-06-09 11:40:00,12.54,12.54,12.5,12.52,41500.0,10.8858,10.8858,10.8511,10.8685,41500.0
2009-06-09 11:45:00,12.51,12.52,12.5,12.51,10000.0,10.8598,10.8685,10.8511,10.8598,10000.0
2009-06-09 11:50:00,12.51,12.51,12.5,12.5,9500.0,10.8598,10.8598,10.8511,10.8511,9500.0
2009-06-09 11:55:00,12.5,12.5,12.48,12.49,8600.0,10.8511,10.8511,10.8338,10.8424,8600.0
2009-06-09 12:00:00,12.48,12.52,12.48,12.52,24200.0,10.8338,10.8685,10.8338,10.8685,24200.0
2009-06-09 12:05:00,12.52,12.54,12.52,12.54,9000.0,10.8685,10.8858,10.8685,10.8858,9000.0
2009-06-09 12:10:00,12.54,12.54,12.52,12.52,11600.0,10.8858,10.8858,10.8685,10.8685,11600.0
2009-06-09 12:15:00,12.52,12.52,12.51,12.52,5800.0,10.8685,10.8685,10.8598,10.8685,5800.0
2009-06-09 12:20:00,12.52,12.54,12.52,12.53,21500.0,10.8685,10.8858,10.8685,10.8772,21500.0
2009-06-09 12:25:00,12.53,12.53,12.52,12.53,12500.0,10.8772,10.8772,10.8685,10.8772,12500.0
2009-06-09 12:30:00,12.53,12.53,12.51,12.51,18100.0,10.8772,10.8772,10.8598,10.8598,18100.0
2009-06-09 12:35:00,12.51,12.54,12.5,12.54,38500.0,10.8598,10.8858,10.8511,10.8858,38500.0
2009-06-09 12:40:00,12.54,12.54,12.53,12.53,9000.0,10.8858,10.8858,10.8772,10.8772,9000.0
2009-06-09 12:45:00,12.54,12.54,12.53,12.54,22200.0,10.8858,10.8858,10.8772,10.8858,22200.0
2009-06-09 12:50:00,12.54,12.54,12.51,12.52,8200.0,10.8858,10.8858,10.8598,10.8685,8200.0
2009-06-09 12:55:00,12.52,12.52,12.51,12.52,3000.0,10.8685,10.8685,10.8598,10.8685,3000.0
2009-06-09 13:00:00,12.52,12.54,12.51,12.53,17200.0,10.8685,10.8858,10.8598,10.8772,17200.0
2009-06-09 13:05:00,12.53,12.54,12.5,12.52,78600.0,10.8772,10.8858,10.8511,10.8685,78600.0
2009-06-09 13:10:00,12.53,12.54,12.49,12.5,20100.0,10.8772,10.8858,10.8424,10.8511,20100.0
2009-06-09 13:15:00,12.5,12.51,12.48,12.51,10200.0,10.8511,10.8598,10.8338,10.8598,10200.0
2009-06-09 13:20:00,12.51,12.52,12.51,12.52,6200.0,10.8598,10.8685,10.8598,10.8685,6200.0
2009-06-09 13:25:00,12.52,12.54,12.52,12.54,29200.0,10.8685,10.8858,10.8685,10.8858,29200.0
2009-06-09 13:30:00,12.54,12.54,12.5,12.51,17900.0,10.8858,10.8858,10.8511,10.8598,17900.0
2009-06-09 13:35:00,12.51,12.53,12.48,12.53,22000.0,10.8598,10.8772,10.8338,10.8772,22000.0
2009-06-09 13:40:00,12.53,12.53,12.51,12.52,5700.0,10.8772,10.8772,10.8598,10.8685,5700.0
2009-06-09 13:45:00,12.52,12.53,12.51,12.52,7400.0,10.8685,10.8772,10.8598,10.8685,7400.0
2009-06-09 13:50:00,12.52,12.52,12.51,12.52,4700.0,10.8685,10.8685,10.8598,10.8685,4700.0
2009-06-09 13:55:00,12.52,12.53,12.51,12.53,32300.0,10.8685,10.8772,10.8598,10.8772,32300.0
2009-06-09 14:00:00,12.53,12.53,12.52,12.53,13300.0,10.8772,10.8772,10.8685,10.8772,13300.0
2009-06-09 14:05:00,12.52,12.53,12.52,12.53,5300.0,10.8685,10.8772,10.8685,10.8772,5300.0
2009-06-09 14:10:00,12.53,12.53,12.52,12.53,7500.0,10.8772,10.8772,10.8685,10.8772,7500.0
2009-06-09 14:15:00,12.53,12.53,12.49,12.5,31600.0,10.8772,10.8772,10.8424,10.8511,31600.0
2009-06-09 14:20:00,12.49,12.5,12.48,12.5,50700.0,10.8424,10.8511,10.8338,10.8511,50700.0
2009-06-09 14:25:00,12.5,12.53,12.49,12.53,45000.0,10.8511,10.8772,10.8424,10.8772,45000.0
2009-06-09 14:30:00,12.53,12.56,12.52,12.56,19300.0,10.8772,10.9032,10.8685,10.9032,19300.0
2009-06-09 14:35:00,12.56,12.56,12.55,12.55,6700.0,10.9032,10.9032,10.8945,10.8945,6700.0
2009-06-09 14:40:00,12.56,12.56,12.5,12.5,30200.0,10.9032,10.9032,10.8511,10.8511,30200.0
2009-06-09 14:45:00,12.51,12.52,12.5,12.51,19300.0,10.8598,10.8685,10.8511,10.8598,19300.0
2009-06-09 14:50:00,12.51,12.51,12.5,12.5,9500.0,10.8598,10.8598,10.8511,10.8511,9500.0
2009-06-09 14:55:00,12.51,12.53,12.49,12.53,34300.0,10.8598,10.8772,10.8424,10.8772,34300.0
2009-06-09 15:00:00,12.52,12.54,12.49,12.49,42100.0,10.8685,10.8858,10.8424,10.8424,42100.0
2009-06-09 15:05:00,12.5,12.5,12.49,12.5,26500.0,10.8511,10.8511,10.8424,10.8511,26500.0
2009-06-09 15:10:00,12.51,12.51,12.5,12.51,11600.0,10.8598,10.8598,10.8511,10.8598,11600.0
2009-06-09 15:15:00,12.51,12.52,12.5,12.51,47100.0,10.8598,10.8685,10.8511,10.8598,47100.0
2009-06-09 15:20:00,12.5,12.54,12.5,12.52,60700.0,10.8511,10.8858,10.8511,10.8685,60700.0
2009-06-09 15:25:00,12.52,12.53,12.51,12.51,26800.0,10.8685,10.8772,10.8598,10.8598,26800.0
2009-06-09 15:30:00,12.5,12.51,12.48,12.5,44100.0,10.8511,10.8598,10.8338,10.8511,44100.0
2009-06-09 15:35:00,12.5,12.52,12.48,12.51,70900.0,10.8511,10.8685,10.8338,10.8598,70900.0
2009-06-09 15:40:00,12.51,12.52,12.47,12.52,103900.0,10.8598,10.8685,10.8251,10.8685,103900.0
2009-06-09 15:45:00,12.52,12.52,12.48,12.48,81100.0,10.8685,10.8685,10.8338,10.8338,81100.0
2009-06-09 15:50:00,12.48,12.48,12.47,12.47,44400.0,10.8338,10.8338,10.8251,10.8251,44400.0
2009-06-09 15:55:00,12.48,12.48,12.47,12.48,206700.0,10.8338,10.8338,10.8251,10.8338,206700.0
2009-06-10 09:30:00,12.52,12.67,12.41,12.6,42200.0,10.8685,10.9987,10.773,10.9379,42200.0
2009-06-10 09:35:00,12.6,12.65,12.56,12.64,20400.0,10.9379,10.9813,10.9032,10.9727,20400.0
2009-06-10 09:40:00,12.65,12.65,12.59,12.59,29200.0,10.9813,10.9813,10.9293,10.9293,29200.0
2009-06-10 09:45:00,12.58,12.6,12.56,12.57,24000.0,10.9206,10.9379,10.9032,10.9119,24000.0
2009-06-10 09:50:00,12.56,12.56,12.54,12.55,32200.0,10.9032,10.9032,10.8858,10.8945,32200.0
2009-06-10 09:55:00,12.55,12.6,12.54,12.6,24300.0,10.8945,10.9379,10.8858,10.9379,24300.0
2009-06-10 10:00:00,12.61,12.61,12.48,12.48,33200.0,10.9466,10.9466,10.8338,10.8338,33200.0
2009-06-10 10:05:00,12.48,12.49,12.47,12.48,12800.0,10.8338,10.8424,10.8251,10.8338,12800.0
2009-06-10 10:10:00,12.48,12.52,12.48,12.5,31300.0,10.8338,10.8685,10.8338,10.8511,31300.0
2009-06-10 10:15:00,12.51,12.52,12.5,12.51,10700.0,10.8598,10.8685,10.8511,10.8598,10700.0
2009-06-10 10:20:00,12.52,12.58,12.51,12.58,23000.0,10.8685,10.9206,10.8598,10.9206,23000.0
2009-06-10 10:25:00,12.57,12.57,12.54,12.55,24500.0,10.9119,10.9119,10.8858,10.8945,24500.0
2009-06-10 10:30:00,12.56,12.61,12.56,12.61,42800.0,10.9032,10.9466,10.9032,10.9466,42800.0
2009-06-10 10:35:00,12.61,12.66,12.61,12.65,38300.0,10.9466,10.99,10.9466,10.9813,38300.0
2009-06-10 10:40:00,12.65,12.67,12.64,12.66,184500.0,10.9813,10.9987,10.9727,10.99,184500.0
2009-06-10 10:45:00,12.67,12.68,12.65,12.65,35100.0,10.9987,11.0074,10.9813,10.9813,35100.0
2009-06-10 10:50:00,12.65,12.66,12.65,12.66,7400.0,10.9813,10.99,10.9813,10.99,7400.0
2009-06-10 10:55:00,12.65,12.65,12.61,12.64,56800.0,10.9813,10.9813,10.9466,10.9727,56800.0
2009-06-10 11:00:00,12.63,12.69,12.63,12.66,78500.0,10.964,11.0161,10.964,10.99,78500.0
2009-06-10 11:05:00,12.66,12.67,12.65,12.66,13000.0,10.99,10.9987,10.9813,10.99,13000.0
2009-06-10 11:10:00,12.65,12.7,12.65,12.68,58700.0,10.9813,11.0247,10.9813,11.0074,58700.0
2009-06-10 11:15:00,12.67,12.69,12.67,12.69,18200.0,10.9987,11.0161,10.9987,11.0161,18200.0
2009-06-10 11:20:00,12.69,12.78,12.68,12.78,84500.0,11.0161,11.0942,11.0074,11.0942,84500.0
2009-06-10 11:25:00,12.78,12.79,12.76,12.78,28200.0,11.0942,11.1029,11.0768,11.0942,28200.0
2009-06-10 11:30:00,12.79,12.81,12.78,12.81,83400.0,11.1029,11.1202,11.0942,11.1202,83400.0
2009-06-10 11:35:00,12.81,12.82,12.8,12.81,46700.0,11.1202,11.1289,11.1116,11.1202,46700.0
2009-06-10 11:40:00,12.82,12.82,12.8,12.8,13600.0,11.1289,11.1289,11.1116,11.1116,13600.0
2009-06-10 11:45:00,12.8,12.81,12.8,12.81,13200.0,11.1116,11.1202,11.1116,11.1202,13200.0
2009-06-10 11:50:00,12.81,12.81,12.8,12.8,10600.0,11.1202,11.1202,11.1116,11.1116,10600.0
2009-06-10 11:55:00,12.81,12.81,12.8,12.8,51300.0,11.1202,11.1202,11.1116,11.1116,51300.0
2009-06-10 12:00:00,12.8,12.81,12.79,12.8,68500.0,11.1116,11.1202,11.1029,11.1116,68500.0
2009-06-10 12:05:00,12.81,12.81,12.8,12.8,5900.0,11.1202,11.1202,11.1116,11.1116,5900.0
2009-06-10 12:10:00,12.81,12.81,12.8,12.8,6400.0,11.1202,11.1202,11.1116,11.1116,6400.0
2009-06-10 12:15:00,12.81,12.85,12.8,12.81,85400.0,11.1202,11.155,11.1116,11.1202,85400.0
2009-06-10 12:20:00,12.82,12.82,12.74,12.77,48400.0,11.1289,11.1289,11.0595,11.0855,48400.0
2009-06-10 12:25:00,12.78,12.83,12.78,12.82,70200.0,11.0942,11.1376,11.0942,11.1289,70200.0
2009-06-10 12:30:00,12.81,12.83,12.8,12.83,33100.0,11.1202,11.1376,11.1116,11.1376,33100.0
2009-06-10 12:35:00,12.83,12.85,12.82,12.85,41000.0,11.1376,11.155,11.1289,11.155,41000.0
2009-06-10 12:40:00,12.85,12.85,12.84,12.85,18100.0,11.155,11.155,11.1463,11.155,18100.0
2009-06-10 12:45:00,12.85,12.85,12.8,12.8,61400.0,11.155,11.155,11.1116,11.1116,61400.0
2009-06-10 12:50:00,12.81,12.84,12.8,12.84,24000.0,11.1202,11.1463,11.1116,11.1463,24000.0
2009-06-10 12:55:00,12.84,12.88,12.84,12.88,50800.0,11.1463,11.181,11.1463,11.181,50800.0
2009-06-10 13:00:00,12.87,12.87,12.82,12.83,58600.0,11.1723,11.1723,11.1289,11.1376,58600.0
2009-06-10 13:05:00,12.83,12.85,12.83,12.83,96500.0,11.1376,11.155,11.1376,11.1376,96500.0
2009-06-10 13:10:00,12.83,12.86,12.83,12.84,38800.0,11.1376,11.1636,11.1376,11.1463,38800.0
2009-06-10 13:15:00,12.83,12.85,12.83,12.85,18600.0,11.1376,11.155,11.1376,11.155,18600.0
2009-06-10 13:20:00,12.85,12.85,12.82,12.84,37900.0,11.155,11.155,11.1289,11.1463,37900.0
2009-06-10 13:25:00,12.85,12.85,12.83,12.83,27000.0,11.155,11.155,11.1376,11.1376,27000.0
2009-06-10 13:30:00,12.84,12.84,12.82,12.83,32000.0,11.1463,11.1463,11.1289,11.1376,32000.0
2009-06-10 13:35:00,12.84,12.84,12.77,12.78,107500.0,11.1463,11.1463,11.0855,11.0942,107500.0
2009-06-10 13:40:00,12.78,12.78,12.75,12.75,27500.0,11.0942,11.0942,11.0681,11.0681,27500.0
2009-06-10 13:45:00,12.75,12.76,12.75,12.76,20600.0,11.0681,11.0768,11.0681,11.0768,20600.0
2009-06-10 13:50:00,12.76,12.78,12.75,12.78,32900.0,11.0768,11.0942,11.0681,11.0942,32900.0
2009-06-10 13:55:00,12.77,12.77,12.75,12.77,37500.0,11.0855,11.0855,11.0681,11.0855,37500.0
2009-06-10 14:00:00,12.77,12.78,12.75,12.76,39000.0,11.0855,11.0942,11.0681,11.0768,39000.0
2009-06-10 14:05:00,12.76,12.77,12.75,12.77,55800.0,11.0768,11.0855,11.0681,11.0855,55800.0
2009-06-10 14:10:00,12.77,12.81,12.76,12.8,48000.0,11.0855,11.1202,11.0768,11.1116,48000.0
2009-06-10 14:15:00,12.8,12.8,12.76,12.77,26000.0,11.1116,11.1116,11.0768,11.0855,26000.0
2009-06-10 14:20:00,12.77,12.77,12.76,12.76,15500.0,11.0855,11.0855,11.0768,11.0768,15500.0
2009-06-10 14:25:00,12.77,12.77,12.72,12.72,76200.0,11.0855,11.0855,11.0421,11.0421,76200.0
2009-06-10 14:30:00,12.72,12.74,12.71,12.74,83000.0,11.0421,11.0595,11.0334,11.0595,83000.0
2009-06-10 14:35:00,12.74,12.79,12.73,12.79,106800.0,11.0595,11.1029,11.0508,11.1029,106800.0
2009-06-10 14:40:00,12.79,12.8,12.77,12.79,78200.0,11.1029,11.1116,11.0855,11.1029,78200.0
2009-06-10 14:45:00,12.79,12.85,12.78,12.85,74700.0,11.1029,11.155,11.0942,11.155,74700.0
2009-06-10 14:50:00,12.85,12.87,12.84,12.86,47300.0,11.155,11.1723,11.1463,11.1636,47300.0
2009-06-10 14:55:00,12.86,12.87,12.85,12.85,22900.0,11.1636,11.1723,11.155,11.155,22900.0
2009-06-10 15:00:00,12.85,12.86,12.85,12.85,34100.0,11.155,11.1636,11.155,11.155,34100.0
2009-06-10 15:05:00,12.86,12.86,12.81,12.86,72800.0,11.1636,11.1636,11.1202,11.1636,72800.0
2009-06-10 15:10:00,12.86,12.86,12.85,12.85,22300.0,11.1636,11.1636,11.155,11.155,22300.0
2009-06-10 15:15:00,12.85,12.86,12.85,12.85,33900.0,11.155,11.1636,11.155,11.155,33900.0
2009-06-10 15:20:00,12.86,12.88,12.85,12.88,45000.0,11.1636,11.181,11.155,11.181,45000.0
2009-06-10 15:25:00,12.88,12.89,12.84,12.84,42200.0,11.181,11.1897,11.1463,11.1463,42200.0
2009-06-10 15:30:00,12.84,12.89,12.84,12.89,54700.0,11.1463,11.1897,11.1463,11.1897,54700.0
2009-06-10 15:35:00,12.89,12.93,12.88,12.92,118800.0,11.1897,11.2244,11.181,11.2157,118800.0
2009-06-10 15:40:00,12.92,12.93,12.85,12.85,99300.0,11.2157,11.2244,11.155,11.155,99300.0
2009-06-10 15:45:00,12.85,12.9,12.84,12.9,131100.0,11.155,11.1984,11.1463,11.1984,131100.0
2009-06-10 15:50:00,12.9,12.9,12.84,12.88,128000.0,11.1984,11.1984,11.1463,11.181,128000.0
2009-06-10 15:55:00,12.88,12.92,12.88,12.92,132000.0,11.181,11.2157,11.181,11.2157,132000.0
2009-06-11 09:30:00,12.98,13.09,12.96,13.08,75400.0,11.2678,11.3633,11.2504,11.3546,75400.0
2009-06-11 09:35:00,13.08,13.16,13.08,13.15,48300.0,11.3546,11.4241,11.3546,11.4154,48300.0
2009-06-11 09:40:00,13.15,13.15,13.1,13.11,39100.0,11.4154,11.4154,11.372,11.3807,39100.0
2009-06-11 09:45:00,13.11,13.2,13.11,13.14,34100.0,11.3807,11.4588,11.3807,11.4067,34100.0
2009-06-11 09:50:00,13.13,13.26,13.13,13.19,53400.0,11.398,11.5109,11.398,11.4501,53400.0
2009-06-11 09:55:00,13.19,13.19,13.15,13.17,19000.0,11.4501,11.4501,11.4154,11.4327,19000.0
2009-06-11 10:00:00,13.17,13.2,13.17,13.2,19000.0,11.4327,11.4588,11.4327,11.4588,19000.0
2009-06-11 10:05:00,13.2,13.2,13.17,13.2,64100.0,11.4588,11.4588,11.4327,11.4588,64100.0
2009-06-11 10:10:00,13.2,13.28,13.19,13.28,112100.0,11.4588,11.5282,11.4501,11.5282,112100.0
2009-06-11 10:15:00,13.28,13.34,13.27,13.3,66500.0,11.5282,11.5803,11.5196,11.5456,66500.0
2009-06-11 10:20:00,13.3,13.31,13.26,13.27,38400.0,11.5456,11.5543,11.5109,11.5196,38400.0
2009-06-11 10:25:00,13.26,13.29,13.26,13.28,19500.0,11.5109,11.5369,11.5109,11.5282,19500.0
2009-06-11 10:30:00,13.28,13.32,13.28,13.3,92800.0,11.5282,11.563,11.5282,11.5456,92800.0
2009-06-11 10:35:00,13.31,13.31,13.3,13.31,23000.0,11.5543,11.5543,11.5456,11.5543,23000.0
2009-06-11 10:40:00,13.31,13.31,13.3,13.3,31300.0,11.5543,11.5543,11.5456,11.5456,31300.0
2009-06-11 10:45:00,13.31,13.35,13.3,13.33,67900.0,11.5543,11.589,11.5456,11.5716,67900.0
2009-06-11 10:50:00,13.32,13.33,13.32,13.32,15700.0,11.563,11.5716,11.563,11.563,15700.0
2009-06-11 10:55:00,13.33,13.33,13.3,13.3,95500.0,11.5716,11.5716,11.5456,11.5456,95500.0
2009-06-11 11:00:00,13.3,13.32,13.3,13.32,50700.0,11.5456,11.563,11.5456,11.563,50700.0
2009-06-11 11:05:00,13.32,13.32,13.3,13.3,48300.0,11.563,11.563,11.5456,11.5456,48300.0
2009-06-11 11:10:00,13.31,13.32,13.3,13.32,21500.0,11.5543,11.563,11.5456,11.563,21500.0
2009-06-11 11:15:00,13.32,13.39,13.31,13.39,78200.0,11.563,11.6237,11.5543,11.6237,78200.0
2009-06-11 11:20:00,13.39,13.4,13.38,13.39,14300.0,11.6237,11.6324,11.615,11.6237,14300.0
2009-06-11 11:25:00,13.38,13.4,13.38,13.38,36200.0,11.615,11.6324,11.615,11.615,36200.0
2009-06-11 11:30:00,13.39,13.43,13.38,13.43,97300.0,11.6237,11.6584,11.615,11.6584,97300.0
2009-06-11 11:35:00,13.43,13.49,13.43,13.44,70500.0,11.6584,11.7105,11.6584,11.6671,70500.0
2009-06-11 11:40:00,13.44,13.5,13.44,13.47,63100.0,11.6671,11.7192,11.6671,11.6932,63100.0
2009-06-11 11:45:00,13.47,13.51,13.46,13.5,55300.0,11.6932,11.7279,11.6845,11.7192,55300.0
2009-06-11 11:50:00,13.5,13.57,13.5,13.56,124600.0,11.7192,11.78,11.7192,11.7713,124600.0
2009-06-11 11:55:00,13.56,13.66,13.56,13.66,124400.0,11.7713,11.8581,11.7713,11.8581,124400.0
2009-06-11 12:00:00,13.65,13.65,13.55,13.62,124800.0,11.8494,11.8494,11.7626,11.8234,124800.0
2009-06-11 12:05:00,13.62,13.65,13.56,13.65,122300.0,11.8234,11.8494,11.7713,11.8494,122300.0
2009-06-11 12:10:00,13.65,13.68,13.6,13.66,100100.0,11.8494,11.8755,11.806,11.8581,100100.0
2009-06-11 12:15:00,13.66,13.68,13.65,13.66,41500.0,11.8581,11.8755,11.8494,11.8581,41500.0
2009-06-11 12:20:00,13.66,13.69,13.63,13.68,110300.0,11.8581,11.8842,11.8321,11.8755,110300.0
2009-06-11 12:25:00,13.67,13.67,13.6,13.6,27500.0,11.8668,11.8668,11.806,11.806,27500.0
2009-06-11 12:30:00,13.6,13.61,13.55,13.57,132700.0,11.806,11.8147,11.7626,11.78,132700.0
2009-06-11 12:35:00,13.57,13.57,13.52,13.52,75900.0,11.78,11.78,11.7366,11.7366,75900.0
2009-06-11 12:40:00,13.52,13.52,13.48,13.49,54300.0,11.7366,11.7366,11.7019,11.7105,54300.0
2009-06-11 12:45:00,13.49,13.49,13.48,13.48,26100.0,11.7105,11.7105,11.7019,11.7019,26100.0
2009-06-11 12:50:00,13.47,13.53,13.42,13.51,74800.0,11.6932,11.7453,11.6498,11.7279,74800.0
2009-06-11 12:55:00,13.51,13.56,13.49,13.53,74000.0,11.7279,11.7713,11.7105,11.7453,74000.0
2009-06-11 13:00:00,13.53,13.57,13.51,13.55,35600.0,11.7453,11.78,11.7279,11.7626,35600.0
2009-06-11 13:05:00,13.54,13.54,13.48,13.51,49300.0,11.7539,11.7539,11.7019,11.7279,49300.0
2009-06-11 13:10:00,13.52,13.54,13.51,13.51,39000.0,11.7366,11.7539,11.7279,11.7279,39000.0
2009-06-11 13:15:00,13.51,13.58,13.5,13.58,48900.0,11.7279,11.7887,11.7192,11.7887,48900.0
2009-06-11 13:20:00,13.58,13.59,13.52,13.56,36900.0,11.7887,11.7973,11.7366,11.7713,36900.0
2009-06-11 13:25:00,13.57,13.57,13.53,13.53,21800.0,11.78,11.78,11.7453,11.7453,21800.0
2009-06-11 13:30:00,13.54,13.54,13.51,13.53,46700.0,11.7539,11.7539,11.7279,11.7453,46700.0
2009-06-11 13:35:00,13.53,13.57,13.48,13.49,63000.0,11.7453,11.78,11.7019,11.7105,63000.0
2009-06-11 13:40:00,13.49,13.5,13.47,13.48,65200.0,11.7105,11.7192,11.6932,11.7019,65200.0
2009-06-11 13:45:00,13.47,13.5,13.47,13.48,38400.0,11.6932,11.7192,11.6932,11.7019,38400.0
2009-06-11 13:50:00,13.48,13.49,13.43,13.44,41100.0,11.7019,11.7105,11.6584,11.6671,41100.0
2009-06-11 13:55:00,13.44,13.44,13.4,13.4,41600.0,11.6671,11.6671,11.6324,11.6324,41600.0
2009-06-11 14:00:00,13.4,13.42,13.4,13.4,50400.0,11.6324,11.6498,11.6324,11.6324,50400.0
2009-06-11 14:05:00,13.41,13.41,13.4,13.41,32400.0,11.6411,11.6411,11.6324,11.6411,32400.0
2009-06-11 14:10:00,13.41,13.42,13.4,13.42,96200.0,11.6411,11.6498,11.6324,11.6498,96200.0
2009-06-11 14:15:00,13.41,13.42,13.4,13.42,64600.0,11.6411,11.6498,11.6324,11.6498,64600.0
2009-06-11 14:20:00,13.41,13.42,13.41,13.42,61100.0,11.6411,11.6498,11.6411,11.6498,61100.0
2009-06-11 14:25:00,13.42,13.46,13.41,13.42,37700.0,11.6498,11.6845,11.6411,11.6498,37700.0
2009-06-11 14:30:00,13.42,13.42,13.41,13.42,24700.0,11.6498,11.6498,11.6411,11.6498,24700.0
2009-06-11 14:35:00,13.41,13.42,13.41,13.41,30700.0,11.6411,11.6498,11.6411,11.6411,30700.0
2009-06-11 14:40:00,13.41,13.42,13.41,13.41,43500.0,11.6411,11.6498,11.6411,11.6411,43500.0
2009-06-11 14:45:00,13.42,13.47,13.41,13.45,66300.0,11.6498,11.6932,11.6411,11.6758,66300.0
2009-06-11 14:50:00,13.45,13.46,13.42,13.43,39000.0,11.6758,11.6845,11.6498,11.6584,39000.0
2009-06-11 14:55:00,13.43,13.47,13.43,13.47,44200.0,11.6584,11.6932,11.6584,11.6932,44200.0
2009-06-11 15:00:00,13.47,13.5,13.46,13.48,97700.0,11.6932,11.7192,11.6845,11.7019,97700.0
2009-06-11 15:05:00,13.48,13.48,13.46,13.46,27100.0,11.7019,11.7019,11.6845,11.6845,27100.0
2009-06-11 15:10:00,13.46,13.46,13.42,13.45,82800.0,11.6845,11.6845,11.6498,11.6758,82800.0
2009-06-11 15:15:00,13.45,13.48,13.43,13.43,49300.0,11.6758,11.7019,11.6584,11.6584,49300.0
2009-06-11 15:20:00,13.43,13.44,13.41,13.43,54600.0,11.6584,11.6671,11.6411,11.6584,54600.0
2009-06-11 15:25:00,13.43,13.43,13.41,13.41,42100.0,11.6584,11.6584,11.6411,11.6411,42100.0
2009-06-11 15:30:00,13.41,13.42,13.4,13.41,137100.0,11.6411,11.6498,11.6324,11.6411,137100.0
2009-06-11 15:35:00,13.41,13.42,13.36,13.37,122000.0,11.6411,11.6498,11.5977,11.6064,122000.0
2009-06-11 15:40:00,13.37,13.37,13.35,13.35,72100.0,11.6064,11.6064,11.589,11.589,72100.0
2009-06-11 15:45:00,13.35,13.39,13.35,13.37,143200.0,11.589,11.6237,11.589,11.6064,143200.0
2009-06-11 15:50:00,13.38,13.38,13.35,13.35,132000.0,11.615,11.615,11.589,11.589,132000.0
2009-06-11 15:55:00,13.35,13.36,13.31,13.35,304900.0,11.589,11.5977,11.5543,11.589,304900.0
2009-06-12 09:30:00,13.3,13.38,13.21,13.34,28000.0,11.5456,11.615,11.4675,11.5803,28000.0
2009-06-12 09:35:00,13.34,13.38,13.31,13.32,35700.0,11.5803,11.615,11.5543,11.563,35700.0
2009-06-12 09:40:00,13.33,13.34,13.26,13.27,28000.0,11.5716,11.5803,11.5109,11.5196,28000.0
2009-06-12 09:45:00,13.27,13.27,13.24,13.25,37300.0,11.5196,11.5196,11.4935,11.5022,37300.0
2009-06-12 09:50:00,13.25,13.26,13.24,13.25,29800.0,11.5022,11.5109,11.4935,11.5022,29800.0
2009-06-12 09:55:00,13.25,13.27,13.25,13.25,45400.0,11.5022,11.5196,11.5022,11.5022,45400.0
2009-06-12 10:00:00,13.25,13.26,13.24,13.26,47100.0,11.5022,11.5109,11.4935,11.5109,47100.0
2009-06-12 10:05:00,13.25,13.26,13.24,13.25,21100.0,11.5022,11.5109,11.4935,11.5022,21100.0
2009-06-12 10:10:00,13.25,13.26,13.25,13.26,20200.0,11.5022,11.5109,11.5022,11.5109,20200.0
2009-06-12 10:15:00,13.25,13.28,13.25,13.26,49600.0,11.5022,11.5282,11.5022,11.5109,49600.0
2009-06-12 10:20:00,13.25,13.26,13.25,13.25,18300.0,11.5022,11.5109,11.5022,11.5022,18300.0
2009-06-12 10:25:00,13.25,13.31,13.25,13.29,63300.0,11.5022,11.5543,11.5022,11.5369,63300.0
2009-06-12 10:30:00,13.28,13.31,13.28,13.3,49800.0,11.5282,11.5543,11.5282,11.5456,49800.0
2009-06-12 10:35:00,13.31,13.31,13.3,13.31,18900.0,11.5543,11.5543,11.5456,11.5543,18900.0
2009-06-12 10:40:00,13.31,13.33,13.3,13.32,43700.0,11.5543,11.5716,11.5456,11.563,43700.0
2009-06-12 10:45:00,13.31,13.32,13.31,13.31,5500.0,11.5543,11.563,11.5543,11.5543,5500.0
2009-06-12 10:50:00,13.32,13.35,13.31,13.34,33900.0,11.563,11.589,11.5543,11.5803,33900.0
2009-06-12 10:55:00,13.34,13.34,13.31,13.31,15500.0,11.5803,11.5803,11.5543,11.5543,15500.0
2009-06-12 11:00:00,13.31,13.31,13.26,13.28,208900.0,11.5543,11.5543,11.5109,11.5282,208900.0
2009-06-12 11:05:00,13.28,13.29,13.28,13.28,5700.0,11.5282,11.5369,11.5282,11.5282,5700.0
2009-06-12 11:10:00,13.28,13.34,13.28,13.33,27900.0,11.5282,11.5803,11.5282,11.5716,27900.0
2009-06-12 11:15:00,13.34,13.35,13.33,13.34,21200.0,11.5803,11.589,11.5716,11.5803,21200.0
2009-06-12 11:20:00,13.34,13.37,13.34,13.36,38600.0,11.5803,11.6064,11.5803,11.5977,38600.0
2009-06-12 11:25:00,13.36,13.38,13.36,13.37,18200.0,11.5977,11.615,11.5977,11.6064,18200.0
2009-06-12 11:30:00,13.38,13.4,13.37,13.4,27600.0,11.615,11.6324,11.6064,11.6324,27600.0
2009-06-12 11:35:00,13.4,13.41,13.38,13.38,41200.0,11.6324,11.6411,11.615,11.615,41200.0
2009-06-12 11:40:00,13.38,13.38,13.35,13.35,11100.0,11.615,11.615,11.589,11.589,11100.0
2009-06-12 11:45:00,13.35,13.35,13.32,13.34,20400.0,11.589,11.589,11.563,11.5803,20400.0
2009-06-12 11:50:00,13.34,13.34,13.33,13.33,8200.0,11.5803,11.5803,11.5716,11.5716,8200.0
2009-06-12 11:55:00,13.33,13.34,13.33,13.34,15400.0,11.5716,11.5803,11.5716,11.5803,15400.0
2009-06-12 12:00:00,13.33,13.34,13.33,13.33,5200.0,11.5716,11.5803,11.5716,11.5716,5200.0
2009-06-12 12:05:00,13.33,13.36,13.33,13.36,21700.0,11.5716,11.5977,11.5716,11.5977,21700.0
2009-06-12 12:10:00,13.36,13.37,13.35,13.35,9300.0,11.5977,11.6064,11.589,11.589,9300.0
2009-06-12 12:15:00,13.35,13.36,13.35,13.35,7300.0,11.589,11.5977,11.589,11.589,7300.0
2009-06-12 12:20:00,13.35,13.38,13.35,13.38,16800.0,11.589,11.615,11.589,11.615,16800.0
2009-06-12 12:25:00,13.37,13.38,13.37,13.38,7900.0,11.6064,11.615,11.6064,11.615,7900.0
2009-06-12 12:30:00,13.38,13.38,13.34,13.34,15200.0,11.615,11.615,11.5803,11.5803,15200.0
2009-06-12 12:35:00,13.34,13.35,13.34,13.34,6900.0,11.5803,11.589,11.5803,11.5803,6900.0
2009-06-12 12:40:00,13.34,13.35,13.34,13.34,8100.0,11.5803,11.589,11.5803,11.5803,8100.0
2009-06-12 12:45:00,13.34,13.35,13.33,13.35,21100.0,11.5803,11.589,11.5716,11.589,21100.0
2009-06-12 12:50:00,13.35,13.35,13.31,13.31,10800.0,11.589,11.589,11.5543,11.5543,10800.0
2009-06-12 12:55:00,13.32,13.33,13.31,13.33,10100.0,11.563,11.5716,11.5543,11.5716,10100.0
2009-06-12 13:00:00,13.34,13.34,13.33,13.34,6100.0,11.5803,11.5803,11.5716,11.5803,6100.0
2009-06-12 13:05:00,13.33,13.34,13.32,13.33,24300.0,11.5716,11.5803,11.563,11.5716,24300.0
2009-06-12 13:10:00,13.33,13.34,13.32,13.34,8800.0,11.5716,11.5803,11.563,11.5803,8800.0
2009-06-12 13:15:00,13.34,13.35,13.33,13.34,22000.0,11.5803,11.589,11.5716,11.5803,22000.0
2009-06-12 13:20:00,13.35,13.35,13.33,13.35,11900.0,11.589,11.589,11.5716,11.589,11900.0
2009-06-12 13:25:00,13.35,13.35,13.33,13.33,14000.0,11.589,11.589,11.5716,11.5716,14000.0
2009-06-12 13:30:00,13.34,13.34,13.31,13.31,10500.0,11.5803,11.5803,11.5543,11.5543,10500.0
2009-06-12 13:35:00,13.31,13.32,13.3,13.31,13800.0,11.5543,11.563,11.5456,11.5543,13800.0
2009-06-12 13:40:00,13.31,13.32,13.3,13.31,15000.0,11.5543,11.563,11.5456,11.5543,15000.0
2009-06-12 13:45:00,13.31,13.32,13.31,13.32,6800.0,11.5543,11.563,11.5543,11.563,6800.0
2009-06-12 13:50:00,13.31,13.32,13.31,13.31,8700.0,11.5543,11.563,11.5543,11.5543,8700.0
2009-06-12 13:55:00,13.31,13.32,13.31,13.32,14500.0,11.5543,11.563,11.5543,11.563,14500.0
2009-06-12 14:00:00,13.31,13.32,13.31,13.32,16900.0,11.5543,11.563,11.5543,11.563,16900.0
2009-06-12 14:05:00,13.31,13.32,13.3,13.32,50300.0,11.5543,11.563,11.5456,11.563,50300.0
2009-06-12 14:10:00,13.32,13.33,13.3,13.3,14100.0,11.563,11.5716,11.5456,11.5456,14100.0
2009-06-12 14:15:00,13.3,13.31,13.3,13.31,6700.0,11.5456,11.5543,11.5456,11.5543,6700.0
2009-06-12 14:20:00,13.31,13.33,13.31,13.32,28000.0,11.5543,11.5716,11.5543,11.563,28000.0
2009-06-12 14:25:00,13.33,13.33,13.3,13.31,20700.0,11.5716,11.5716,11.5456,11.5543,20700.0
2009-06-12 14:30:00,13.3,13.31,13.3,13.31,7500.0,11.5456,11.5543,11.5456,11.5543,7500.0
2009-06-12 14:35:00,13.3,13.32,13.3,13.31,12200.0,11.5456,11.563,11.5456,11.5543,12200.0
2009-06-12 14:40:00,13.32,13.37,13.31,13.37,55900.0,11.563,11.6064,11.5543,11.6064,55900.0
2009-06-12 14:45:00,13.37,13.4,13.36,13.37,60600.0,11.6064,11.6324,11.5977,11.6064,60600.0
2009-06-12 14:50:00,13.37,13.38,13.37,13.38,39000.0,11.6064,11.615,11.6064,11.615,39000.0
2009-06-12 14:55:00,13.38,13.38,13.35,13.35,29700.0,11.615,11.615,11.589,11.589,29700.0
2009-06-12 15:00:00,13.36,13.38,13.35,13.37,30100.0,11.5977,11.615,11.589,11.6064,30100.0
2009-06-12 15:05:00,13.37,13.42,13.37,13.41,38700.0,11.6064,11.6498,11.6064,11.6411,38700.0
2009-06-12 15:10:00,13.42,13.44,13.41,13.43,41500.0,11.6498,11.6671,11.6411,11.6584,41500.0
2009-06-12 15:15:00,13.44,13.47,13.44,13.47,36800.0,11.6671,11.6932,11.6671,11.6932,36800.0
2009-06-12 15:20:00,13.46,13.47,13.46,13.46,25600.0,11.6845,11.6932,11.6845,11.6845,25600.0
2009-06-12 15:25:00,13.46,13.47,13.45,13.45,23200.0,11.6845,11.6932,11.6758,11.6758,23200.0
2009-06-12 15:30:00,13.46,13.5,13.45,13.47,76800.0,11.6845,11.7192,11.6758,11.6932,76800.0
2009-06-12 15:35:00,13.47,13.47,13.4,13.41,53300.0,11.6932,11.6932,11.6324,11.6411,53300.0
2009-06-12 15:40:00,13.4,13.43,13.4,13.4,43600.0,11.6324,11.6584,11.6324,11.6324,43600.0
2009-06-12 15:45:00,13.41,13.41,13.39,13.39,24900.0,11.6411,11.6411,11.6237,11.6237,24900.0
2009-06-12 15:50:00,13.39,13.41,13.38,13.39,67900.0,11.6237,11.6411,11.615,11.6237,67900.0
2009-06-12 15:55:00,13.4,13.44,13.39,13.44,89200.0,11.6324,11.6671,11.6237,11.6671,89200.0
2009-06-15 09:30:00,13.36,13.37,13.2,13.23,37400.0,11.5977,11.6064,11.4588,11.4848,37400.0
2009-06-15 09:35:00,13.24,13.28,13.23,13.27,36600.0,11.4935,11.5282,11.4848,11.5196,36600.0
2009-06-15 09:40:00,13.27,13.38,13.26,13.35,54700.0,11.5196,11.615,11.5109,11.589,54700.0
2009-06-15 09:45:00,13.35,13.37,13.26,13.26,75200.0,11.589,11.6064,11.5109,11.5109,75200.0
2009-06-15 09:50:00,13.26,13.26,13.18,13.21,23300.0,11.5109,11.5109,11.4414,11.4675,23300.0
2009-06-15 09:55:00,13.2,13.31,13.2,13.31,28200.0,11.4588,11.5543,11.4588,11.5543,28200.0
2009-06-15 10:00:00,13.3,13.37,13.3,13.34,30400.0,11.5456,11.6064,11.5456,11.5803,30400.0
2009-06-15 10:05:00,13.33,13.36,13.33,13.34,22200.0,11.5716,11.5977,11.5716,11.5803,22200.0
2009-06-15 10:10:00,13.34,13.36,13.27,13.31,58100.0,11.5803,11.5977,11.5196,11.5543,58100.0
2009-06-15 10:15:00,13.31,13.31,13.29,13.31,29900.0,11.5543,11.5543,11.5369,11.5543,29900.0
2009-06-15 10:20:00,13.31,13.32,13.3,13.32,18200.0,11.5543,11.563,11.5456,11.563,18200.0
2009-06-15 10:25:00,13.31,13.32,13.31,13.31,13200.0,11.5543,11.563,11.5543,11.5543,13200.0
2009-06-15 10:30:00,13.31,13.31,13.26,13.27,31600.0,11.5543,11.5543,11.5109,11.5196,31600.0
2009-06-15 10:35:00,13.27,13.29,13.14,13.14,112300.0,11.5196,11.5369,11.4067,11.4067,112300.0
2009-06-15 10:40:00,13.14,13.16,13.12,13.12,29700.0,11.4067,11.4241,11.3893,11.3893,29700.0
2009-06-15 10:45:00,13.12,13.13,13.08,13.08,37100.0,11.3893,11.398,11.3546,11.3546,37100.0
2009-06-15 10:50:00,13.08,13.12,13.08,13.1,37300.0,11.3546,11.3893,11.3546,11.372,37300.0
2009-06-15 10:55:00,13.1,13.11,13.1,13.1,11000.0,11.372,11.3807,11.372,11.372,11000.0
2009-06-15 11:00:00,13.1,13.1,13.05,13.05,35700.0,11.372,11.372,11.3286,11.3286,35700.0
2009-06-15 11:05:00,13.05,13.06,13.05,13.06,5700.0,11.3286,11.3373,11.3286,11.3373,5700.0
2009-06-15 11:10:00,13.05,13.06,13.01,13.03,21700.0,11.3286,11.3373,11.2938,11.3112,21700.0
2009-06-15 11:15:00,13.02,13.04,13.02,13.03,13400.0,11.3025,11.3199,11.3025,11.3112,13400.0
2009-06-15 11:20:00,13.03,13.03,13.02,13.02,9800.0,11.3112,11.3112,11.3025,11.3025,9800.0
2009-06-15 11:25:00,13.02,13.03,13.02,13.02,11600.0,11.3025,11.3112,11.3025,11.3025,11600.0
2009-06-15 11:30:00,13.02,13.03,13.0,13.0,13800.0,11.3025,11.3112,11.2852,11.2852,13800.0
2009-06-15 11:35:00,13.0,13.01,13.0,13.0,19000.0,11.2852,11.2938,11.2852,11.2852,19000.0
2009-06-15 11:40:00,13.0,13.01,12.97,12.98,38700.0,11.2852,11.2938,11.2591,11.2678,38700.0
2009-06-15 11:45:00,12.97,12.98,12.97,12.97,8000.0,11.2591,11.2678,11.2591,11.2591,8000.0
2009-06-15 11:50:00,12.97,12.98,12.94,12.94,24600.0,11.2591,11.2678,11.2331,11.2331,24600.0
2009-06-15 11:55:00,12.94,12.94,12.92,12.92,16200.0,11.2331,11.2331,11.2157,11.2157,16200.0
2009-06-15 12:00:00,12.93,12.96,12.92,12.92,43100.0,11.2244,11.2504,11.2157,11.2157,43100.0
2009-06-15 12:05:00,12.93,12.94,12.92,12.92,29800.0,11.2244,11.2331,11.2157,11.2157,29800.0
2009-06-15 12:10:00,12.92,12.93,12.9,12.9,28700.0,11.2157,11.2244,11.1984,11.1984,28700.0
2009-06-15 12:15:00,12.9,12.92,12.88,12.91,39600.0,11.1984,11.2157,11.181,11.207,39600.0
2009-06-15 12:20:00,12.91,12.94,12.91,12.93,13900.0,11.207,11.2331,11.207,11.2244,13900.0
2009-06-15 12:25:00,12.93,12.96,12.91,12.91,29900.0,11.2244,11.2504,11.207,11.207,29900.0
2009-06-15 12:30:00,12.91,12.92,12.9,12.9,28500.0,11.207,11.2157,11.1984,11.1984,28500.0
2009-06-15 12:35:00,12.9,12.93,12.87,12.93,61000.0,11.1984,11.2244,11.1723,11.2244,61000.0
2009-06-15 12:40:00,12.93,12.95,12.93,12.93,15800.0,11.2244,11.2418,11.2244,11.2244,15800.0
2009-06-15 12:45:00,12.93,12.94,12.93,12.93,1300.0,11.2244,11.2331,11.2244,11.2244,1300.0
2009-06-15 12:50:00,12.93,12.94,12.9,12.9,25200.0,11.2244,11.2331,11.1984,11.1984,25200.0
2009-06-15 12:55:00,12.9,12.92,12.9,12.9,31600.0,11.1984,11.2157,11.1984,11.1984,31600.0
2009-06-15 13:00:00,12.9,12.92,12.9,12.91,12000.0,11.1984,11.2157,11.1984,11.207,12000.0
2009-06-15 13:05:00,12.91,12.92,12.91,12.91,4400.0,11.207,11.2157,11.207,11.207,4400.0
2009-06-15 13:10:00,12.91,12.92,12.89,12.89,38100.0,11.207,11.2157,11.1897,11.1897,38100.0
2009-06-15 13:15:00,12.89,12.9,12.88,12.89,5700.0,11.1897,11.1984,11.181,11.1897,5700.0
2009-06-15 13:20:00,12.88,12.89,12.88,12.88,6100.0,11.181,11.1897,11.181,11.181,6100.0
2009-06-15 13:25:00,12.88,12.89,12.85,12.85,16600.0,11.181,11.1897,11.155,11.155,16600.0
2009-06-15 13:30:00,12.85,12.87,12.84,12.85,18900.0,11.155,11.1723,11.1463,11.155,18900.0
2009-06-15 13:35:00,12.84,12.85,12.84,12.84,3600.0,11.1463,11.155,11.1463,11.1463,3600.0
2009-06-15 13:40:00,12.84,12.85,12.84,12.84,5900.0,11.1463,11.155,11.1463,11.1463,5900.0
2009-06-15 13:45:00,12.84,12.86,12.84,12.86,12100.0,11.1463,11.1636,11.1463,11.1636,12100.0
2009-06-15 13:50:00,12.86,12.87,12.85,12.87,9400.0,11.1636,11.1723,11.155,11.1723,9400.0
2009-06-15 13:55:00,12.87,12.87,12.86,12.86,5100.0,11.1723,11.1723,11.1636,11.1636,5100.0
2009-06-15 14:00:00,12.87,12.9,12.86,12.89,16200.0,11.1723,11.1984,11.1636,11.1897,16200.0
2009-06-15 14:05:00,12.9,12.9,12.89,12.89,6100.0,11.1984,11.1984,11.1897,11.1897,6100.0
2009-06-15 14:10:00,12.9,12.91,12.9,12.9,10400.0,11.1984,11.207,11.1984,11.1984,10400.0
2009-06-15 14:15:00,12.9,12.92,12.9,12.92,15500.0,11.1984,11.2157,11.1984,11.2157,15500.0
2009-06-15 14:20:00,12.92,12.93,12.91,12.93,14600.0,11.2157,11.2244,11.207,11.2244,14600.0
2009-06-15 14:25:00,12.92,12.94,12.92,12.94,9400.0,11.2157,11.2331,11.2157,11.2331,9400.0
2009-06-15 14:30:00,12.94,12.94,12.93,12.94,6200.0,11.2331,11.2331,11.2244,11.2331,6200.0
2009-06-15 14:35:00,12.93,12.94,12.93,12.94,8600.0,11.2244,11.2331,11.2244,11.2331,8600.0
2009-06-15 14:40:00,12.93,12.99,12.93,12.93,94700.0,11.2244,11.2765,11.2244,11.2244,94700.0
2009-06-15 14:45:00,12.93,12.98,12.93,12.98,20500.0,11.2244,11.2678,11.2244,11.2678,20500.0
2009-06-15 14:50:00,12.98,12.99,12.97,12.98,19900.0,11.2678,11.2765,11.2591,11.2678,19900.0
2009-06-15 14:55:00,12.98,13.02,12.97,13.02,38800.0,11.2678,11.3025,11.2591,11.3025,38800.0
2009-06-15 15:00:00,13.01,13.02,12.98,13.01,25900.0,11.2938,11.3025,11.2678,11.2938,25900.0
2009-06-15 15:05:00,13.01,13.01,12.99,13.01,27900.0,11.2938,11.2938,11.2765,11.2938,27900.0
2009-06-15 15:10:00,13.01,13.04,13.0,13.04,25000.0,11.2938,11.3199,11.2852,11.3199,25000.0
2009-06-15 15:15:00,13.04,13.05,13.01,13.02,53200.0,11.3199,11.3286,11.2938,11.3025,53200.0
2009-06-15 15:20:00,13.03,13.03,13.01,13.01,21100.0,11.3112,11.3112,11.2938,11.2938,21100.0
2009-06-15 15:25:00,13.0,13.04,13.0,13.04,49100.0,11.2852,11.3199,11.2852,11.3199,49100.0
2009-06-15 15:30:00,13.04,13.04,12.98,12.98,48000.0,11.3199,11.3199,11.2678,11.2678,48000.0
2009-06-15 15:35:00,12.98,13.03,12.97,12.99,55000.0,11.2678,11.3112,11.2591,11.2765,55000.0
2009-06-15 15:40:00,12.98,12.98,12.96,12.98,48600.0,11.2678,11.2678,11.2504,11.2678,48600.0
2009-06-15 15:45:00,12.98,13.03,12.98,13.03,97400.0,11.2678,11.3112,11.2678,11.3112,97400.0
2009-06-15 15:50:00,13.02,13.03,12.98,12.99,49000.0,11.3025,11.3112,11.2678,11.2765,49000.0
2009-06-15 15:55:00,12.99,13.01,12.98,13.01,155700.0,11.2765,11.2938,11.2678,11.2938,155700.0
2009-06-16 09:30:00,13.1,13.1,12.98,12.99,16500.0,11.372,11.372,11.2678,11.2765,16500.0
2009-06-16 09:35:00,13.0,13.07,13.0,13.01,12100.0,11.2852,11.3459,11.2852,11.2938,12100.0
2009-06-16 09:40:00,13.01,13.03,13.01,13.01,8600.0,11.2938,11.3112,11.2938,11.2938,8600.0
2009-06-16 09:45:00,13.02,13.03,12.96,12.97,25100.0,11.3025,11.3112,11.2504,11.2591,25100.0
2009-06-16 09:50:00,12.97,13.03,12.96,12.98,26500.0,11.2591,11.3112,11.2504,11.2678,26500.0
2009-06-16 09:55:00,12.98,12.98,12.94,12.96,24600.0,11.2678,11.2678,11.2331,11.2504,24600.0
2009-06-16 10:00:00,12.96,12.98,12.95,12.98,12100.0,11.2504,11.2678,11.2418,11.2678,12100.0
2009-06-16 10:05:00,12.99,12.99,12.95,12.95,12100.0,11.2765,11.2765,11.2418,11.2418,12100.0
2009-06-16 10:10:00,12.95,12.96,12.91,12.91,18800.0,11.2418,11.2504,11.207,11.207,18800.0
2009-06-16 10:15:00,12.9,12.91,12.88,12.89,14900.0,11.1984,11.207,11.181,11.1897,14900.0
2009-06-16 10:20:00,12.9,12.93,12.9,12.93,7000.0,11.1984,11.2244,11.1984,11.2244,7000.0
2009-06-16 10:25:00,12.92,12.93,12.92,12.93,5600.0,11.2157,11.2244,11.2157,11.2244,5600.0
2009-06-16 10:30:00,12.93,12.95,12.93,12.94,8500.0,11.2244,11.2418,11.2244,11.2331,8500.0
2009-06-16 10:35:00,12.94,12.95,12.93,12.95,9300.0,11.2331,11.2418,11.2244,11.2418,9300.0
2009-06-16 10:40:00,12.95,12.97,12.95,12.96,13600.0,11.2418,11.2591,11.2418,11.2504,13600.0
2009-06-16 10:45:00,12.96,12.97,12.95,12.95,14100.0,11.2504,11.2591,11.2418,11.2418,14100.0
2009-06-16 10:50:00,12.95,12.96,12.95,12.95,9000.0,11.2418,11.2504,11.2418,11.2418,9000.0
2009-06-16 10:55:00,12.96,12.96,12.95,12.95,6200.0,11.2504,11.2504,11.2418,11.2418,6200.0
2009-06-16 11:00:00,12.96,12.99,12.95,12.98,27800.0,11.2504,11.2765,11.2418,11.2678,27800.0
2009-06-16 11:05:00,12.97,12.97,12.94,12.95,17000.0,11.2591,11.2591,11.2331,11.2418,17000.0
2009-06-16 11:10:00,12.95,12.96,12.95,12.95,2100.0,11.2418,11.2504,11.2418,11.2418,2100.0
2009-06-16 11:15:00,12.96,12.96,12.94,12.95,33100.0,11.2504,11.2504,11.2331,11.2418,33100.0
2009-06-16 11:20:00,12.95,12.97,12.93,12.97,38500.0,11.2418,11.2591,11.2244,11.2591,38500.0
2009-06-16 11:25:00,12.98,12.99,12.98,12.98,6900.0,11.2678,11.2765,11.2678,11.2678,6900.0
2009-06-16 11:30:00,12.98,13.0,12.98,12.98,13900.0,11.2678,11.2852,11.2678,11.2678,13900.0
2009-06-16 11:35:00,12.99,12.99,12.96,12.97,6200.0,11.2765,11.2765,11.2504,11.2591,6200.0
2009-06-16 11:40:00,12.97,12.97,12.95,12.95,10000.0,11.2591,11.2591,11.2418,11.2418,10000.0
2009-06-16 11:45:00,12.95,12.96,12.95,12.95,7000.0,11.2418,11.2504,11.2418,11.2418,7000.0
2009-06-16 11:50:00,12.95,12.96,12.95,12.95,6200.0,11.2418,11.2504,11.2418,11.2418,6200.0
2009-06-16 11:55:00,12.96,12.96,12.95,12.95,15200.0,11.2504,11.2504,11.2418,11.2418,15200.0
2009-06-16 12:00:00,12.95,12.97,12.95,12.97,26400.0,11.2418,11.2591,11.2418,11.2591,26400.0
2009-06-16 12:05:00,12.96,13.01,12.96,13.0,22600.0,11.2504,11.2938,11.2504,11.2852,22600.0
2009-06-16 12:10:00,13.0,13.01,13.0,13.01,9600.0,11.2852,11.2938,11.2852,11.2938,9600.0
2009-06-16 12:15:00,13.0,13.02,13.0,13.01,10000.0,11.2852,11.3025,11.2852,11.2938,10000.0
2009-06-16 12:20:00,13.01,13.02,13.01,13.02,5300.0,11.2938,11.3025,11.2938,11.3025,5300.0
2009-06-16 12:25:00,13.02,13.02,13.01,13.01,4200.0,11.3025,11.3025,11.2938,11.2938,4200.0
2009-06-16 12:30:00,13.01,13.03,13.01,13.02,15700.0,11.2938,11.3112,11.2938,11.3025,15700.0
2009-06-16 12:35:00,13.02,13.03,13.0,13.0,25900.0,11.3025,11.3112,11.2852,11.2852,25900.0
2009-06-16 12:40:00,13.0,13.01,13.0,13.01,4100.0,11.2852,11.2938,11.2852,11.2938,4100.0
2009-06-16 12:45:00,13.0,13.01,13.0,13.01,9000.0,11.2852,11.2938,11.2852,11.2938,9000.0
2009-06-16 12:50:00,13.0,13.04,13.0,13.02,41300.0,11.2852,11.3199,11.2852,11.3025,41300.0
2009-06-16 12:55:00,13.02,13.02,13.01,13.02,8700.0,11.3025,11.3025,11.2938,11.3025,8700.0
2009-06-16 13:00:00,13.01,13.02,13.0,13.0,14700.0,11.2938,11.3025,11.2852,11.2852,14700.0
2009-06-16 13:05:00,13.01,13.01,13.0,13.01,6100.0,11.2938,11.2938,11.2852,11.2938,6100.0
2009-06-16 13:10:00,13.0,13.01,13.0,13.0,31900.0,11.2852,11.2938,11.2852,11.2852,31900.0
2009-06-16 13:15:00,13.0,13.02,13.0,13.0,25600.0,11.2852,11.3025,11.2852,11.2852,25600.0
2009-06-16 13:20:00,13.0,13.01,12.99,12.99,23300.0,11.2852,11.2938,11.2765,11.2765,23300.0
2009-06-16 13:25:00,13.0,13.0,12.98,12.99,109100.0,11.2852,11.2852,11.2678,11.2765,109100.0
2009-06-16 13:30:00,13.0,13.01,12.99,13.0,23600.0,11.2852,11.2938,11.2765,11.2852,23600.0
2009-06-16 13:35:00,12.99,13.0,12.98,12.98,16500.0,11.2765,11.2852,11.2678,11.2678,16500.0
2009-06-16 13:40:00,12.99,12.99,12.98,12.99,9700.0,11.2765,11.2765,11.2678,11.2765,9700.0
2009-06-16 13:45:00,12.99,12.99,12.98,12.99,24400.0,11.2765,11.2765,11.2678,11.2765,24400.0
2009-06-16 13:50:00,12.99,13.0,12.98,12.98,8800.0,11.2765,11.2852,11.2678,11.2678,8800.0
2009-06-16 13:55:00,12.98,12.99,12.96,12.96,8200.0,11.2678,11.2765,11.2504,11.2504,8200.0
2009-06-16 14:00:00,12.97,12.97,12.95,12.96,36100.0,11.2591,11.2591,11.2418,11.2504,36100.0
2009-06-16 14:05:00,12.96,12.97,12.96,12.96,22100.0,11.2504,11.2591,11.2504,11.2504,22100.0
2009-06-16 14:10:00,12.96,12.98,12.96,12.98,23700.0,11.2504,11.2678,11.2504,11.2678,23700.0
2009-06-16 14:15:00,12.98,12.98,12.96,12.96,20500.0,11.2678,11.2678,11.2504,11.2504,20500.0
2009-06-16 14:20:00,12.97,12.97,12.96,12.96,5100.0,11.2591,11.2591,11.2504,11.2504,5100.0
2009-06-16 14:25:00,12.97,12.97,12.96,12.96,20500.0,11.2591,11.2591,11.2504,11.2504,20500.0
2009-06-16 14:30:00,12.96,12.97,12.96,12.96,29300.0,11.2504,11.2591,11.2504,11.2504,29300.0
2009-06-16 14:35:00,12.96,13.02,12.96,13.01,84000.0,11.2504,11.3025,11.2504,11.2938,84000.0
2009-06-16 14:40:00,13.01,13.02,12.96,12.96,41600.0,11.2938,11.3025,11.2504,11.2504,41600.0
2009-06-16 14:45:00,12.96,13.01,12.96,12.99,32400.0,11.2504,11.2938,11.2504,11.2765,32400.0
2009-06-16 14:50:00,13.0,13.04,12.99,13.04,26300.0,11.2852,11.3199,11.2765,11.3199,26300.0
2009-06-16 14:55:00,13.03,13.03,13.01,13.01,31600.0,11.3112,11.3112,11.2938,11.2938,31600.0
2009-06-16 15:00:00,13.02,13.03,13.01,13.01,37100.0,11.3025,11.3112,11.2938,11.2938,37100.0
2009-06-16 15:05:00,13.01,13.02,12.99,13.0,25100.0,11.2938,11.3025,11.2765,11.2852,25100.0
2009-06-16 15:10:00,13.0,13.01,12.99,12.99,14400.0,11.2852,11.2938,11.2765,11.2765,14400.0
2009-06-16 15:15:00,12.99,13.03,12.99,13.02,39400.0,11.2765,11.3112,11.2765,11.3025,39400.0
2009-06-16 15:20:00,13.03,13.03,13.0,13.0,25100.0,11.3112,11.3112,11.2852,11.2852,25100.0
2009-06-16 15:25:00,13.0,13.01,12.98,13.01,54900.0,11.2852,11.2938,11.2678,11.2938,54900.0
2009-06-16 15:30:00,13.02,13.05,13.01,13.04,52800.0,11.3025,11.3286,11.2938,11.3199,52800.0
2009-06-16 15:35:00,13.04,13.05,13.0,13.03,45400.0,11.3199,11.3286,11.2852,11.3112,45400.0
2009-06-16 15:40:00,13.03,13.07,13.03,13.06,75500.0,11.3112,11.3459,11.3112,11.3373,75500.0
2009-06-16 15:45:00,13.05,13.09,13.05,13.08,139000.0,11.3286,11.3633,11.3286,11.3546,139000.0
2009-06-16 15:50:00,13.08,13.08,13.06,13.06,105200.0,11.3546,11.3546,11.3373,11.3373,105200.0
2009-06-16 15:55:00,13.06,13.07,13.0,13.0,319100.0,11.3373,11.3459,11.2852,11.2852,319100.0
2009-06-17 09:30:00,13.0,13.04,12.87,12.95,12100.0,11.2852,11.3199,11.1723,11.2418,12100.0
2009-06-17 09:35:00,12.95,13.02,12.91,13.0,46500.0,11.2418,11.3025,11.207,11.2852,46500.0
2009-06-17 09:40:00,12.99,13.0,12.96,12.98,31900.0,11.2765,11.2852,11.2504,11.2678,31900.0
2009-06-17 09:45:00,12.98,13.01,12.97,12.97,13800.0,11.2678,11.2938,11.2591,11.2591,13800.0
2009-06-17 09:50:00,12.96,13.01,12.96,13.0,19500.0,11.2504,11.2938,11.2504,11.2852,19500.0
2009-06-17 09:55:00,13.0,13.0,12.94,12.95,29300.0,11.2852,11.2852,11.2331,11.2418,29300.0
2009-06-17 10:00:00,12.94,13.0,12.94,12.98,32500.0,11.2331,11.2852,11.2331,11.2678,32500.0
2009-06-17 10:05:00,12.99,13.01,12.98,12.98,26300.0,11.2765,11.2938,11.2678,11.2678,26300.0
2009-06-17 10:10:00,12.99,12.99,12.97,12.98,12300.0,11.2765,11.2765,11.2591,11.2678,12300.0
2009-06-17 10:15:00,12.98,12.99,12.96,12.97,26700.0,11.2678,11.2765,11.2504,11.2591,26700.0
2009-06-17 10:20:00,12.97,12.99,12.93,12.93,29800.0,11.2591,11.2765,11.2244,11.2244,29800.0
2009-06-17 10:25:00,12.92,12.96,12.92,12.95,21200.0,11.2157,11.2504,11.2157,11.2418,21200.0
2009-06-17 10:30:00,12.94,12.95,12.91,12.92,17600.0,11.2331,11.2418,11.207,11.2157,17600.0
2009-06-17 10:35:00,12.91,12.92,12.9,12.9,8000.0,11.207,11.2157,11.1984,11.1984,8000.0
2009-06-17 10:40:00,12.9,12.92,12.89,12.89,17700.0,11.1984,11.2157,11.1897,11.1897,17700.0
2009-06-17 10:45:00,12.88,12.88,12.83,12.86,41300.0,11.181,11.181,11.1376,11.1636,41300.0
2009-06-17 10:50:00,12.87,12.87,12.84,12.87,20500.0,11.1723,11.1723,11.1463,11.1723,20500.0
2009-06-17 10:55:00,12.87,12.87,12.85,12.86,4100.0,11.1723,11.1723,11.155,11.1636,4100.0
2009-06-17 11:00:00,12.86,12.88,12.85,12.85,18500.0,11.1636,11.181,11.155,11.155,18500.0
2009-06-17 11:05:00,12.85,12.86,12.84,12.85,10900.0,11.155,11.1636,11.1463,11.155,10900.0
2009-06-17 11:10:00,12.85,12.85,12.83,12.83,11300.0,11.155,11.155,11.1376,11.1376,11300.0
2009-06-17 11:15:00,12.83,12.88,12.82,12.88,20700.0,11.1376,11.181,11.1289,11.181,20700.0
2009-06-17 11:20:00,12.88,12.9,12.88,12.88,15700.0,11.181,11.1984,11.181,11.181,15700.0
2009-06-17 11:25:00,12.89,12.89,12.85,12.85,6600.0,11.1897,11.1897,11.155,11.155,6600.0
2009-06-17 11:30:00,12.85,12.86,12.85,12.85,6600.0,11.155,11.1636,11.155,11.155,6600.0
2009-06-17 11:35:00,12.85,12.86,12.84,12.84,11300.0,11.155,11.1636,11.1463,11.1463,11300.0
2009-06-17 11:40:00,12.84,12.87,12.84,12.86,10700.0,11.1463,11.1723,11.1463,11.1636,10700.0
2009-06-17 11:45:00,12.86,12.87,12.84,12.85,11200.0,11.1636,11.1723,11.1463,11.155,11200.0
2009-06-17 11:50:00,12.85,12.85,12.83,12.84,10100.0,11.155,11.155,11.1376,11.1463,10100.0
2009-06-17 11:55:00,12.83,12.88,12.83,12.88,26600.0,11.1376,11.181,11.1376,11.181,26600.0
2009-06-17 12:00:00,12.87,12.9,12.87,12.89,8600.0,11.1723,11.1984,11.1723,11.1897,8600.0
2009-06-17 12:05:00,12.89,12.91,12.89,12.9,8200.0,11.1897,11.207,11.1897,11.1984,8200.0
2009-06-17 12:10:00,12.9,12.91,12.9,12.9,5300.0,11.1984,11.207,11.1984,11.1984,5300.0
2009-06-17 12:15:00,12.9,12.91,12.9,12.91,1500.0,11.1984,11.207,11.1984,11.207,1500.0
2009-06-17 12:20:00,12.91,12.92,12.9,12.91,12500.0,11.207,11.2157,11.1984,11.207,12500.0
2009-06-17 12:25:00,12.92,12.93,12.91,12.91,11400.0,11.2157,11.2244,11.207,11.207,11400.0
2009-06-17 12:30:00,12.91,12.92,12.87,12.87,19200.0,11.207,11.2157,11.1723,11.1723,19200.0
2009-06-17 12:35:00,12.87,12.9,12.86,12.9,14200.0,11.1723,11.1984,11.1636,11.1984,14200.0
2009-06-17 12:40:00,12.89,12.91,12.89,12.91,15300.0,11.1897,11.207,11.1897,11.207,15300.0
2009-06-17 12:45:00,12.91,12.92,12.89,12.91,19200.0,11.207,11.2157,11.1897,11.207,19200.0
2009-06-17 12:50:00,12.91,12.91,12.89,12.9,15100.0,11.207,11.207,11.1897,11.1984,15100.0
2009-06-17 12:55:00,12.89,12.93,12.88,12.92,29000.0,11.1897,11.2244,11.181,11.2157,29000.0
2009-06-17 13:00:00,12.92,12.93,12.92,12.92,1500.0,11.2157,11.2244,11.2157,11.2157,1500.0
2009-06-17 13:05:00,12.92,12.92,12.9,12.9,12900.0,11.2157,11.2157,11.1984,11.1984,12900.0
2009-06-17 13:10:00,12.9,12.91,12.9,12.9,3500.0,11.1984,11.207,11.1984,11.1984,3500.0
2009-06-17 13:15:00,12.9,12.91,12.89,12.9,10900.0,11.1984,11.207,11.1897,11.1984,10900.0
2009-06-17 13:20:00,12.9,12.9,12.89,12.89,6300.0,11.1984,11.1984,11.1897,11.1897,6300.0
2009-06-17 13:25:00,12.89,12.9,12.89,12.89,8500.0,11.1897,11.1984,11.1897,11.1897,8500.0
2009-06-17 13:30:00,12.9,12.9,12.89,12.89,3800.0,11.1984,11.1984,11.1897,11.1897,3800.0
2009-06-17 13:35:00,12.89,12.9,12.89,12.9,11600.0,11.1897,11.1984,11.1897,11.1984,11600.0
2009-06-17 13:40:00,12.9,12.93,12.89,12.93,41400.0,11.1984,11.2244,11.1897,11.2244,41400.0
2009-06-17 13:45:00,12.92,12.94,12.92,12.94,9900.0,11.2157,11.2331,11.2157,11.2331,9900.0
2009-06-17 13:50:00,12.94,12.94,12.93,12.93,6700.0,11.2331,11.2331,11.2244,11.2244,6700.0
2009-06-17 13:55:00,12.94,12.94,12.93,12.93,4100.0,11.2331,11.2331,11.2244,11.2244,4100.0
2009-06-17 14:00:00,12.93,12.94,12.91,12.92,23800.0,11.2244,11.2331,11.207,11.2157,23800.0
2009-06-17 14:05:00,12.91,12.92,12.89,12.9,29300.0,11.207,11.2157,11.1897,11.1984,29300.0
2009-06-17 14:10:00,12.89,12.9,12.89,12.9,19800.0,11.1897,11.1984,11.1897,11.1984,19800.0
2009-06-17 14:15:00,12.9,12.9,12.89,12.89,7200.0,11.1984,11.1984,11.1897,11.1897,7200.0
2009-06-17 14:20:00,12.89,12.9,12.89,12.9,14200.0,11.1897,11.1984,11.1897,11.1984,14200.0
2009-06-17 14:25:00,12.89,12.92,12.89,12.91,36700.0,11.1897,11.2157,11.1897,11.207,36700.0
2009-06-17 14:30:00,12.91,12.91,12.89,12.9,79200.0,11.207,11.207,11.1897,11.1984,79200.0
2009-06-17 14:35:00,12.9,12.91,12.9,12.9,70600.0,11.1984,11.207,11.1984,11.1984,70600.0
2009-06-17 14:40:00,12.9,12.9,12.87,12.87,19600.0,11.1984,11.1984,11.1723,11.1723,19600.0
2009-06-17 14:45:00,12.87,12.88,12.86,12.87,28100.0,11.1723,11.181,11.1636,11.1723,28100.0
2009-06-17 14:50:00,12.87,12.88,12.85,12.85,68700.0,11.1723,11.181,11.155,11.155,68700.0
2009-06-17 14:55:00,12.84,12.85,12.84,12.85,20400.0,11.1463,11.155,11.1463,11.155,20400.0
2009-06-17 15:00:00,12.85,12.86,12.83,12.84,47800.0,11.155,11.1636,11.1376,11.1463,47800.0
2009-06-17 15:05:00,12.85,12.85,12.82,12.84,52200.0,11.155,11.155,11.1289,11.1463,52200.0
2009-06-17 15:10:00,12.84,12.84,12.83,12.83,38100.0,11.1463,11.1463,11.1376,11.1376,38100.0
2009-06-17 15:15:00,12.83,12.84,12.82,12.82,69000.0,11.1376,11.1463,11.1289,11.1289,69000.0
2009-06-17 15:20:00,12.82,12.84,12.82,12.84,27600.0,11.1289,11.1463,11.1289,11.1463,27600.0
2009-06-17 15:25:00,12.83,12.85,12.81,12.82,72500.0,11.1376,11.155,11.1202,11.1289,72500.0
2009-06-17 15:30:00,12.82,12.82,12.77,12.77,96300.0,11.1289,11.1289,11.0855,11.0855,96300.0
2009-06-17 15:35:00,12.77,12.81,12.77,12.81,63000.0,11.0855,11.1202,11.0855,11.1202,63000.0
2009-06-17 15:40:00,12.8,12.84,12.79,12.84,76900.0,11.1116,11.1463,11.1029,11.1463,76900.0
2009-06-17 15:45:00,12.84,12.85,12.82,12.84,64100.0,11.1463,11.155,11.1289,11.1463,64100.0
2009-06-17 15:50:00,12.84,12.86,12.82,12.86,76700.0,11.1463,11.1636,11.1289,11.1636,76700.0
2009-06-17 15:55:00,12.86,12.86,12.83,12.84,119600.0,11.1636,11.1636,11.1376,11.1463,119600.0
2009-06-18 09:30:00,12.84,12.89,12.77,12.88,16900.0,11.1463,11.1897,11.0855,11.181,16900.0
2009-06-18 09:35:00,12.89,12.89,12.8,12.81,20200.0,11.1897,11.1897,11.1116,11.1202,20200.0
2009-06-18 09:40:00,12.8,12.84,12.79,12.83,14000.0,11.1116,11.1463,11.1029,11.1376,14000.0
2009-06-18 09:45:00,12.82,12.84,12.81,12.83,17000.0,11.1289,11.1463,11.1202,11.1376,17000.0
2009-06-18 09:50:00,12.83,12.91,12.83,12.91,24400.0,11.1376,11.207,11.1376,11.207,24400.0
2009-06-18 09:55:00,12.91,12.97,12.88,12.97,30900.0,11.207,11.2591,11.181,11.2591,30900.0
2009-06-18 10:00:00,12.97,12.98,12.92,12.93,33700.0,11.2591,11.2678,11.2157,11.2244,33700.0
2009-06-18 10:05:00,12.92,12.93,12.9,12.9,14800.0,11.2157,11.2244,11.1984,11.1984,14800.0
2009-06-18 10:10:00,12.9,12.99,12.9,12.97,37400.0,11.1984,11.2765,11.1984,11.2591,37400.0
2009-06-18 10:15:00,12.98,13.02,12.96,12.96,21300.0,11.2678,11.3025,11.2504,11.2504,21300.0
2009-06-18 10:20:00,12.97,13.01,12.96,13.0,20700.0,11.2591,11.2938,11.2504,11.2852,20700.0
2009-06-18 10:25:00,13.01,13.01,12.99,13.0,14100.0,11.2938,11.2938,11.2765,11.2852,14100.0
2009-06-18 10:30:00,12.99,13.01,12.99,13.0,22900.0,11.2765,11.2938,11.2765,11.2852,22900.0
2009-06-18 10:35:00,13.0,13.0,12.92,12.93,35900.0,11.2852,11.2852,11.2157,11.2244,35900.0
2009-06-18 10:40:00,12.92,12.92,12.85,12.86,35300.0,11.2157,11.2157,11.155,11.1636,35300.0
2009-06-18 10:45:00,12.86,12.86,12.85,12.85,17200.0,11.1636,11.1636,11.155,11.155,17200.0
2009-06-18 10:50:00,12.85,12.85,12.81,12.81,22000.0,11.155,11.155,11.1202,11.1202,22000.0
2009-06-18 10:55:00,12.81,12.82,12.75,12.76,32100.0,11.1202,11.1289,11.0681,11.0768,32100.0
2009-06-18 11:00:00,12.76,12.8,12.76,12.79,23600.0,11.0768,11.1116,11.0768,11.1029,23600.0
2009-06-18 11:05:00,12.8,12.85,12.8,12.85,14800.0,11.1116,11.155,11.1116,11.155,14800.0
2009-06-18 11:10:00,12.85,12.87,12.84,12.86,10000.0,11.155,11.1723,11.1463,11.1636,10000.0
2009-06-18 11:15:00,12.87,12.89,12.86,12.89,13000.0,11.1723,11.1897,11.1636,11.1897,13000.0
2009-06-18 11:20:00,12.89,12.91,12.88,12.91,20100.0,11.1897,11.207,11.181,11.207,20100.0
2009-06-18 11:25:00,12.9,12.92,12.9,12.92,13100.0,11.1984,11.2157,11.1984,11.2157,13100.0
2009-06-18 11:30:00,12.92,12.92,12.91,12.92,21600.0,11.2157,11.2157,11.207,11.2157,21600.0
2009-06-18 11:35:00,12.92,12.92,12.91,12.92,23000.0,11.2157,11.2157,11.207,11.2157,23000.0
2009-06-18 11:40:00,12.91,12.92,12.9,12.9,31200.0,11.207,11.2157,11.1984,11.1984,31200.0
2009-06-18 11:45:00,12.91,12.91,12.9,12.91,5900.0,11.207,11.207,11.1984,11.207,5900.0
2009-06-18 11:50:00,12.91,12.91,12.9,12.9,17900.0,11.207,11.207,11.1984,11.1984,17900.0
2009-06-18 11:55:00,12.91,12.91,12.9,12.9,8900.0,11.207,11.207,11.1984,11.1984,8900.0
2009-06-18 12:00:00,12.9,12.91,12.9,12.9,18200.0,11.1984,11.207,11.1984,11.1984,18200.0
2009-06-18 12:05:00,12.91,12.91,12.9,12.9,6800.0,11.207,11.207,11.1984,11.1984,6800.0
2009-06-18 12:10:00,12.9,12.91,12.9,12.91,11800.0,11.1984,11.207,11.1984,11.207,11800.0
2009-06-18 12:15:00,12.9,12.91,12.9,12.9,7100.0,11.1984,11.207,11.1984,11.1984,7100.0
2009-06-18 12:20:00,12.9,12.91,12.9,12.91,2800.0,11.1984,11.207,11.1984,11.207,2800.0
2009-06-18 12:25:00,12.9,12.91,12.9,12.9,2300.0,11.1984,11.207,11.1984,11.1984,2300.0
2009-06-18 12:30:00,12.9,12.92,12.9,12.91,35900.0,11.1984,11.2157,11.1984,11.207,35900.0
2009-06-18 12:35:00,12.92,12.92,12.91,12.92,7100.0,11.2157,11.2157,11.207,11.2157,7100.0
2009-06-18 12:40:00,12.92,12.92,12.91,12.92,3900.0,11.2157,11.2157,11.207,11.2157,3900.0
2009-06-18 12:45:00,12.92,12.98,12.91,12.97,43500.0,11.2157,11.2678,11.207,11.2591,43500.0
2009-06-18 12:50:00,12.97,13.0,12.94,12.98,73900.0,11.2591,11.2852,11.2331,11.2678,73900.0
2009-06-18 12:55:00,12.98,12.99,12.97,12.99,8300.0,11.2678,11.2765,11.2591,11.2765,8300.0
2009-06-18 13:00:00,12.98,12.99,12.98,12.98,4100.0,11.2678,11.2765,11.2678,11.2678,4100.0
2009-06-18 13:05:00,12.99,13.03,12.98,13.03,16900.0,11.2765,11.3112,11.2678,11.3112,16900.0
2009-06-18 13:10:00,13.02,13.02,13.0,13.0,21700.0,11.3025,11.3025,11.2852,11.2852,21700.0
2009-06-18 13:15:00,13.01,13.01,12.99,13.01,35300.0,11.2938,11.2938,11.2765,11.2938,35300.0
2009-06-18 13:20:00,13.02,13.04,13.01,13.03,39800.0,11.3025,11.3199,11.2938,11.3112,39800.0
2009-06-18 13:25:00,13.02,13.04,13.01,13.01,18600.0,11.3025,11.3199,11.2938,11.2938,18600.0
2009-06-18 13:30:00,13.02,13.02,13.0,13.0,9700.0,11.3025,11.3025,11.2852,11.2852,9700.0
2009-06-18 13:35:00,13.01,13.02,12.99,12.99,20100.0,11.2938,11.3025,11.2765,11.2765,20100.0
2009-06-18 13:40:00,12.99,13.0,12.98,13.0,9000.0,11.2765,11.2852,11.2678,11.2852,9000.0
2009-06-18 13:45:00,13.0,13.02,12.99,13.02,28900.0,11.2852,11.3025,11.2765,11.3025,28900.0
2009-06-18 13:50:00,13.02,13.02,13.01,13.01,9900.0,11.3025,11.3025,11.2938,11.2938,9900.0
2009-06-18 13:55:00,13.01,13.02,12.99,12.99,17300.0,11.2938,11.3025,11.2765,11.2765,17300.0
2009-06-18 14:00:00,12.99,12.99,12.97,12.97,7800.0,11.2765,11.2765,11.2591,11.2591,7800.0
2009-06-18 14:05:00,12.97,12.98,12.96,12.96,12500.0,11.2591,11.2678,11.2504,11.2504,12500.0
2009-06-18 14:10:00,12.97,12.98,12.96,12.97,34200.0,11.2591,11.2678,11.2504,11.2591,34200.0
2009-06-18 14:15:00,12.97,13.0,12.97,13.0,26300.0,11.2591,11.2852,11.2591,11.2852,26300.0
2009-06-18 14:20:00,13.0,13.01,12.98,12.99,21100.0,11.2852,11.2938,11.2678,11.2765,21100.0
2009-06-18 14:25:00,12.99,13.0,12.98,12.99,28100.0,11.2765,11.2852,11.2678,11.2765,28100.0
2009-06-18 14:30:00,13.0,13.02,12.99,13.0,37100.0,11.2852,11.3025,11.2765,11.2852,37100.0
2009-06-18 14:35:00,13.0,13.02,13.0,13.02,19000.0,11.2852,11.3025,11.2852,11.3025,19000.0
2009-06-18 14:40:00,13.02,13.06,13.01,13.05,22600.0,11.3025,11.3373,11.2938,11.3286,22600.0
2009-06-18 14:45:00,13.06,13.07,13.03,13.03,30400.0,11.3373,11.3459,11.3112,11.3112,30400.0
2009-06-18 14:50:00,13.03,13.04,13.03,13.03,11400.0,11.3112,11.3199,11.3112,11.3112,11400.0
2009-06-18 14:55:00,13.03,13.04,13.01,13.02,32700.0,11.3112,11.3199,11.2938,11.3025,32700.0
2009-06-18 15:00:00,13.02,13.04,12.95,12.95,139700.0,11.3025,11.3199,11.2418,11.2418,139700.0
2009-06-18 15:05:00,12.95,13.01,12.95,13.01,24500.0,11.2418,11.2938,11.2418,11.2938,24500.0
2009-06-18 15:10:00,13.01,13.03,13.0,13.02,25500.0,11.2938,11.3112,11.2852,11.3025,25500.0
2009-06-18 15:15:00,13.03,13.04,13.01,13.01,32400.0,11.3112,11.3199,11.2938,11.2938,32400.0
2009-06-18 15:20:00,13.01,13.02,13.0,13.01,19600.0,11.2938,11.3025,11.2852,11.2938,19600.0
2009-06-18 15:25:00,13.0,13.01,12.98,12.98,29100.0,11.2852,11.2938,11.2678,11.2678,29100.0
2009-06-18 15:30:00,12.98,13.01,12.97,13.0,50900.0,11.2678,11.2938,11.2591,11.2852,50900.0
2009-06-18 15:35:00,13.0,13.01,12.98,12.98,30200.0,11.2852,11.2938,11.2678,11.2678,30200.0
2009-06-18 15:40:00,12.98,13.03,12.97,13.03,42000.0,11.2678,11.3112,11.2591,11.3112,42000.0
2009-06-18 15:45:00,13.03,13.03,12.99,13.0,52400.0,11.3112,11.3112,11.2765,11.2852,52400.0
2009-06-18 15:50:00,13.0,13.0,12.96,12.97,72400.0,11.2852,11.2852,11.2504,11.2591,72400.0
2009-06-18 15:55:00,12.97,13.03,12.97,13.0,141200.0,11.2591,11.3112,11.2591,11.2852,141200.0
2009-06-19 09:30:00,13.12,13.12,13.02,13.04,396700.0,11.3893,11.3893,11.3025,11.3199,396700.0
2009-06-19 09:35:00,13.05,13.09,12.99,13.03,26000.0,11.3286,11.3633,11.2765,11.3112,26000.0
2009-06-19 09:40:00,13.03,13.08,12.99,13.05,49800.0,11.3112,11.3546,11.2765,11.3286,49800.0
2009-06-19 09:45:00,13.06,13.08,13.0,13.01,16400.0,11.3373,11.3546,11.2852,11.2938,16400.0
2009-06-19 09:50:00,13.01,13.03,13.0,13.03,16500.0,11.2938,11.3112,11.2852,11.3112,16500.0
2009-06-19 09:55:00,13.03,13.03,13.02,13.03,12800.0,11.3112,11.3112,11.3025,11.3112,12800.0
2009-06-19 10:00:00,13.02,13.03,12.99,13.0,29000.0,11.3025,11.3112,11.2765,11.2852,29000.0
2009-06-19 10:05:00,13.01,13.02,12.99,13.0,21400.0,11.2938,11.3025,11.2765,11.2852,21400.0
2009-06-19 10:10:00,13.0,13.02,12.99,13.01,58900.0,11.2852,11.3025,11.2765,11.2938,58900.0
2009-06-19 10:15:00,13.0,13.01,13.0,13.01,17200.0,11.2852,11.2938,11.2852,11.2938,17200.0
2009-06-19 10:20:00,13.01,13.02,13.0,13.01,28400.0,11.2938,11.3025,11.2852,11.2938,28400.0
2009-06-19 10:25:00,13.02,13.02,12.98,13.0,30700.0,11.3025,11.3025,11.2678,11.2852,30700.0
2009-06-19 10:30:00,13.01,13.01,12.99,13.0,27800.0,11.2938,11.2938,11.2765,11.2852,27800.0
2009-06-19 10:35:00,13.01,13.01,12.99,13.01,14300.0,11.2938,11.2938,11.2765,11.2938,14300.0
2009-06-19 10:40:00,13.0,13.01,12.99,13.0,31500.0,11.2852,11.2938,11.2765,11.2852,31500.0
2009-06-19 10:45:00,13.01,13.01,13.0,13.0,9000.0,11.2938,11.2938,11.2852,11.2852,9000.0
2009-06-19 10:50:00,13.0,13.01,13.0,13.01,17200.0,11.2852,11.2938,11.2852,11.2938,17200.0
2009-06-19 10:55:00,13.01,13.01,13.0,13.0,8600.0,11.2938,11.2938,11.2852,11.2852,8600.0
2009-06-19 11:00:00,13.01,13.01,13.0,13.0,7900.0,11.2938,11.2938,11.2852,11.2852,7900.0
2009-06-19 11:05:00,13.0,13.01,12.99,13.0,29800.0,11.2852,11.2938,11.2765,11.2852,29800.0
2009-06-19 11:10:00,13.01,13.01,13.0,13.0,5600.0,11.2938,11.2938,11.2852,11.2852,5600.0
2009-06-19 11:15:00,13.01,13.01,13.0,13.01,32900.0,11.2938,11.2938,11.2852,11.2938,32900.0
2009-06-19 11:20:00,13.0,13.01,12.99,13.0,15800.0,11.2852,11.2938,11.2765,11.2852,15800.0
2009-06-19 11:25:00,13.01,13.01,12.99,13.0,18100.0,11.2938,11.2938,11.2765,11.2852,18100.0
2009-06-19 11:30:00,13.0,13.01,13.0,13.01,9100.0,11.2852,11.2938,11.2852,11.2938,9100.0
2009-06-19 11:35:00,13.01,13.01,12.99,13.0,20300.0,11.2938,11.2938,11.2765,11.2852,20300.0
2009-06-19 11:40:00,13.01,13.01,13.0,13.0,6900.0,11.2938,11.2938,11.2852,11.2852,6900.0
2009-06-19 11:45:00,13.0,13.01,13.0,13.0,5500.0,11.2852,11.2938,11.2852,11.2852,5500.0
2009-06-19 11:50:00,13.0,13.01,13.0,13.0,21800.0,11.2852,11.2938,11.2852,11.2852,21800.0
2009-06-19 11:55:00,13.01,13.01,13.0,13.0,9100.0,11.2938,11.2938,11.2852,11.2852,9100.0
2009-06-19 12:00:00,13.0,13.01,13.0,13.01,2800.0,11.2852,11.2938,11.2852,11.2938,2800.0
2009-06-19 12:05:00,13.01,13.01,13.0,13.01,6900.0,11.2938,11.2938,11.2852,11.2938,6900.0
2009-06-19 12:10:00,13.01,13.01,13.0,13.0,5800.0,11.2938,11.2938,11.2852,11.2852,5800.0
2009-06-19 12:15:00,13.0,13.03,13.0,13.02,31000.0,11.2852,11.3112,11.2852,11.3025,31000.0
2009-06-19 12:20:00,13.03,13.03,13.0,13.0,14400.0,11.3112,11.3112,11.2852,11.2852,14400.0
2009-06-19 12:25:00,13.0,13.01,13.0,13.01,12300.0,11.2852,11.2938,11.2852,11.2938,12300.0
2009-06-19 12:30:00,13.01,13.01,13.0,13.0,20900.0,11.2938,11.2938,11.2852,11.2852,20900.0
2009-06-19 12:35:00,13.01,13.01,13.0,13.01,25900.0,11.2938,11.2938,11.2852,11.2938,25900.0
2009-06-19 12:40:00,13.01,13.01,13.0,13.01,5400.0,11.2938,11.2938,11.2852,11.2938,5400.0
2009-06-19 12:45:00,13.01,13.02,13.0,13.01,13400.0,11.2938,11.3025,11.2852,11.2938,13400.0
2009-06-19 12:50:00,13.01,13.02,13.0,13.01,14300.0,11.2938,11.3025,11.2852,11.2938,14300.0
2009-06-19 12:55:00,13.01,13.02,13.01,13.02,59200.0,11.2938,11.3025,11.2938,11.3025,59200.0
2009-06-19 13:00:00,13.02,13.02,13.01,13.02,1600.0,11.3025,11.3025,11.2938,11.3025,1600.0
2009-06-19 13:05:00,13.02,13.02,13.01,13.01,2000.0,11.3025,11.3025,11.2938,11.2938,2000.0
2009-06-19 13:10:00,13.01,13.02,13.01,13.01,12100.0,11.2938,11.3025,11.2938,11.2938,12100.0
2009-06-19 13:15:00,13.01,13.02,13.01,13.02,3200.0,11.2938,11.3025,11.2938,11.3025,3200.0
2009-06-19 13:20:00,13.02,13.02,13.01,13.02,1800.0,11.3025,11.3025,11.2938,11.3025,1800.0
2009-06-19 13:25:00,13.02,13.02,13.01,13.01,7900.0,11.3025,11.3025,11.2938,11.2938,7900.0
2009-06-19 13:30:00,13.01,13.02,13.01,13.02,24700.0,11.2938,11.3025,11.2938,11.3025,24700.0
2009-06-19 13:35:00,13.03,13.03,13.02,13.03,3300.0,11.3112,11.3112,11.3025,11.3112,3300.0
2009-06-19 13:40:00,13.02,13.03,13.01,13.02,15300.0,11.3025,11.3112,11.2938,11.3025,15300.0
2009-06-19 13:45:00,13.01,13.02,12.98,12.98,18300.0,11.2938,11.3025,11.2678,11.2678,18300.0
2009-06-19 13:50:00,13.0,13.02,12.98,13.02,30200.0,11.2852,11.3025,11.2678,11.3025,30200.0
2009-06-19 13:55:00,13.02,13.02,13.01,13.01,6500.0,11.3025,11.3025,11.2938,11.2938,6500.0
2009-06-19 14:00:00,13.02,13.02,13.01,13.01,5600.0,11.3025,11.3025,11.2938,11.2938,5600.0
2009-06-19 14:05:00,13.02,13.02,13.0,13.0,13400.0,11.3025,11.3025,11.2852,11.2852,13400.0
2009-06-19 14:10:00,13.0,13.01,13.0,13.0,20200.0,11.2852,11.2938,11.2852,11.2852,20200.0
2009-06-19 14:15:00,13.0,13.01,13.0,13.0,12700.0,11.2852,11.2938,11.2852,11.2852,12700.0
2009-06-19 14:20:00,13.01,13.01,13.0,13.0,11300.0,11.2938,11.2938,11.2852,11.2852,11300.0
2009-06-19 14:25:00,13.0,13.01,13.0,13.01,8300.0,11.2852,11.2938,11.2852,11.2938,8300.0
2009-06-19 14:30:00,13.0,13.01,13.0,13.01,8800.0,11.2852,11.2938,11.2852,11.2938,8800.0
2009-06-19 14:35:00,13.01,13.01,13.0,13.01,12700.0,11.2938,11.2938,11.2852,11.2938,12700.0
2009-06-19 14:40:00,13.01,13.01,13.0,13.01,12300.0,11.2938,11.2938,11.2852,11.2938,12300.0
2009-06-19 14:45:00,13.01,13.03,13.0,13.02,28100.0,11.2938,11.3112,11.2852,11.3025,28100.0
2009-06-19 14:50:00,13.02,13.03,13.02,13.03,11600.0,11.3025,11.3112,11.3025,11.3112,11600.0
2009-06-19 14:55:00,13.02,13.03,13.02,13.03,8000.0,11.3025,11.3112,11.3025,11.3112,8000.0
2009-06-19 15:00:00,13.02,13.03,13.02,13.03,11300.0,11.3025,11.3112,11.3025,11.3112,11300.0
2009-06-19 15:05:00,13.02,13.03,13.0,13.0,50100.0,11.3025,11.3112,11.2852,11.2852,50100.0
2009-06-19 15:10:00,13.0,13.01,12.99,13.01,98400.0,11.2852,11.2938,11.2765,11.2938,98400.0
2009-06-19 15:15:00,13.0,13.01,13.0,13.01,44500.0,11.2852,11.2938,11.2852,11.2938,44500.0
2009-06-19 15:20:00,13.0,13.01,12.99,12.99,52300.0,11.2852,11.2938,11.2765,11.2765,52300.0
2009-06-19 15:25:00,12.99,13.0,12.97,12.99,64400.0,11.2765,11.2852,11.2591,11.2765,64400.0
2009-06-19 15:30:00,13.0,13.0,12.98,13.0,81800.0,11.2852,11.2852,11.2678,11.2852,81800.0
2009-06-19 15:35:00,13.0,13.0,12.97,12.97,64900.0,11.2852,11.2852,11.2591,11.2591,64900.0
2009-06-19 15:40:00,12.97,12.99,12.95,12.98,150400.0,11.2591,11.2765,11.2418,11.2678,150400.0
2009-06-19 15:45:00,12.99,12.99,12.96,12.97,76200.0,11.2765,11.2765,11.2504,11.2591,76200.0
2009-06-19 15:50:00,12.98,13.0,12.97,13.0,68900.0,11.2678,11.2852,11.2591,11.2852,68900.0
2009-06-19 15:55:00,13.0,13.01,12.99,12.99,200800.0,11.2852,11.2938,11.2765,11.2765,200800.0
2009-06-22 09:30:00,12.83,12.97,12.8,12.82,11700.0,11.1376,11.2591,11.1116,11.1289,11700.0
2009-06-22 09:35:00,12.83,12.83,12.78,12.81,12100.0,11.1376,11.1376,11.0942,11.1202,12100.0
2009-06-22 09:40:00,12.78,12.79,12.71,12.72,18500.0,11.0942,11.1029,11.0334,11.0421,18500.0
2009-06-22 09:45:00,12.73,12.75,12.72,12.74,13000.0,11.0508,11.0681,11.0421,11.0595,13000.0
2009-06-22 09:50:00,12.74,12.76,12.74,12.75,9900.0,11.0595,11.0768,11.0595,11.0681,9900.0
2009-06-22 09:55:00,12.74,12.74,12.69,12.7,11700.0,11.0595,11.0595,11.0161,11.0247,11700.0
2009-06-22 10:00:00,12.7,12.7,12.67,12.69,11900.0,11.0247,11.0247,10.9987,11.0161,11900.0
2009-06-22 10:05:00,12.69,12.69,12.68,12.68,7600.0,11.0161,11.0161,11.0074,11.0074,7600.0
2009-06-22 10:10:00,12.68,12.68,12.65,12.66,13500.0,11.0074,11.0074,10.9813,10.99,13500.0
2009-06-22 10:15:00,12.65,12.66,12.65,12.66,7500.0,10.9813,10.99,10.9813,10.99,7500.0
2009-06-22 10:20:00,12.66,12.71,12.66,12.7,24400.0,10.99,11.0334,10.99,11.0247,24400.0
2009-06-22 10:25:00,12.7,12.7,12.69,12.7,17000.0,11.0247,11.0247,11.0161,11.0247,17000.0
2009-06-22 10:30:00,12.7,12.7,12.67,12.68,22500.0,11.0247,11.0247,10.9987,11.0074,22500.0
2009-06-22 10:35:00,12.68,12.68,12.64,12.65,41900.0,11.0074,11.0074,10.9727,10.9813,41900.0
2009-06-22 10:40:00,12.65,12.66,12.64,12.64,9900.0,10.9813,10.99,10.9727,10.9727,9900.0
2009-06-22 10:45:00,12.64,12.65,12.64,12.65,15100.0,10.9727,10.9813,10.9727,10.9813,15100.0
2009-06-22 10:50:00,12.65,12.65,12.64,12.65,23200.0,10.9813,10.9813,10.9727,10.9813,23200.0
2009-06-22 10:55:00,12.65,12.66,12.64,12.65,19600.0,10.9813,10.99,10.9727,10.9813,19600.0
2009-06-22 11:00:00,12.65,12.66,12.64,12.66,20400.0,10.9813,10.99,10.9727,10.99,20400.0
2009-06-22 11:05:00,12.66,12.69,12.65,12.69,20600.0,10.99,11.0161,10.9813,11.0161,20600.0
2009-06-22 11:10:00,12.68,12.7,12.68,12.68,20400.0,11.0074,11.0247,11.0074,11.0074,20400.0
2009-06-22 11:15:00,12.68,12.73,12.68,12.73,16600.0,11.0074,11.0508,11.0074,11.0508,16600.0
2009-06-22 11:20:00,12.73,12.75,12.73,12.75,7700.0,11.0508,11.0681,11.0508,11.0681,7700.0
2009-06-22 11:25:00,12.75,12.75,12.74,12.75,6200.0,11.0681,11.0681,11.0595,11.0681,6200.0
2009-06-22 11:30:00,12.75,12.76,12.71,12.71,50800.0,11.0681,11.0768,11.0334,11.0334,50800.0
2009-06-22 11:35:00,12.7,12.71,12.68,12.68,17100.0,11.0247,11.0334,11.0074,11.0074,17100.0
2009-06-22 11:40:00,12.69,12.7,12.68,12.7,5700.0,11.0161,11.0247,11.0074,11.0247,5700.0
2009-06-22 11:45:00,12.7,12.7,12.66,12.67,18000.0,11.0247,11.0247,10.99,10.9987,18000.0
2009-06-22 11:50:00,12.67,12.67,12.58,12.59,45900.0,10.9987,10.9987,10.9206,10.9293,45900.0
2009-06-22 11:55:00,12.58,12.63,12.58,12.62,19500.0,10.9206,10.964,10.9206,10.9553,19500.0
2009-06-22 12:00:00,12.62,12.65,12.62,12.65,10000.0,10.9553,10.9813,10.9553,10.9813,10000.0
2009-06-22 12:05:00,12.66,12.67,12.65,12.65,9300.0,10.99,10.9987,10.9813,10.9813,9300.0
2009-06-22 12:10:00,12.65,12.66,12.65,12.65,2600.0,10.9813,10.99,10.9813,10.9813,2600.0
2009-06-22 12:15:00,12.66,12.66,12.65,12.66,14600.0,10.99,10.99,10.9813,10.99,14600.0
2009-06-22 12:20:00,12.66,12.67,12.63,12.63,7300.0,10.99,10.9987,10.964,10.964,7300.0
2009-06-22 12:25:00,12.64,12.64,12.63,12.64,7200.0,10.9727,10.9727,10.964,10.9727,7200.0
2009-06-22 12:30:00,12.64,12.67,12.63,12.67,28800.0,10.9727,10.9987,10.964,10.9987,28800.0
2009-06-22 12:35:00,12.67,12.68,12.66,12.67,11000.0,10.9987,11.0074,10.99,10.9987,11000.0
2009-06-22 12:40:00,12.67,12.68,12.66,12.67,8900.0,10.9987,11.0074,10.99,10.9987,8900.0
2009-06-22 12:45:00,12.67,12.68,12.66,12.68,12900.0,10.9987,11.0074,10.99,11.0074,12900.0
2009-06-22 12:50:00,12.68,12.68,12.59,12.59,46100.0,11.0074,11.0074,10.9293,10.9293,46100.0
2009-06-22 12:55:00,12.59,12.6,12.58,12.6,38000.0,10.9293,10.9379,10.9206,10.9379,38000.0
2009-06-22 13:00:00,12.6,12.61,12.59,12.61,11200.0,10.9379,10.9466,10.9293,10.9466,11200.0
2009-06-22 13:05:00,12.61,12.64,12.6,12.64,14200.0,10.9466,10.9727,10.9379,10.9727,14200.0
2009-06-22 13:10:00,12.63,12.64,12.63,12.64,6200.0,10.964,10.9727,10.964,10.9727,6200.0
2009-06-22 13:15:00,12.63,12.64,12.62,12.64,13700.0,10.964,10.9727,10.9553,10.9727,13700.0
2009-06-22 13:20:00,12.64,12.66,12.61,12.61,39400.0,10.9727,10.99,10.9466,10.9466,39400.0
2009-06-22 13:25:00,12.62,12.62,12.57,12.61,65300.0,10.9553,10.9553,10.9119,10.9466,65300.0
2009-06-22 13:30:00,12.61,12.62,12.6,12.61,9300.0,10.9466,10.9553,10.9379,10.9466,9300.0
2009-06-22 13:35:00,12.62,12.63,12.61,12.63,3600.0,10.9553,10.964,10.9466,10.964,3600.0
2009-06-22 13:40:00,12.63,12.63,12.62,12.63,8000.0,10.964,10.964,10.9553,10.964,8000.0
2009-06-22 13:45:00,12.63,12.66,12.62,12.66,13300.0,10.964,10.99,10.9553,10.99,13300.0
2009-06-22 13:50:00,12.66,12.68,12.65,12.68,13400.0,10.99,11.0074,10.9813,11.0074,13400.0
2009-06-22 13:55:00,12.68,12.69,12.67,12.69,15200.0,11.0074,11.0161,10.9987,11.0161,15200.0
2009-06-22 14:00:00,12.68,12.71,12.68,12.68,25000.0,11.0074,11.0334,11.0074,11.0074,25000.0
2009-06-22 14:05:00,12.69,12.71,12.68,12.71,25700.0,11.0161,11.0334,11.0074,11.0334,25700.0
2009-06-22 14:10:00,12.71,12.73,12.71,12.73,23100.0,11.0334,11.0508,11.0334,11.0508,23100.0
2009-06-22 14:15:00,12.73,12.74,12.72,12.74,9500.0,11.0508,11.0595,11.0421,11.0595,9500.0
2009-06-22 14:20:00,12.74,12.75,12.74,12.75,20900.0,11.0595,11.0681,11.0595,11.0681,20900.0
2009-06-22 14:25:00,12.75,12.75,12.74,12.75,14800.0,11.0681,11.0681,11.0595,11.0681,14800.0
2009-06-22 14:30:00,12.75,12.75,12.74,12.74,47400.0,11.0681,11.0681,11.0595,11.0595,47400.0
2009-06-22 14:35:00,12.74,12.79,12.73,12.79,33500.0,11.0595,11.1029,11.0508,11.1029,33500.0
2009-06-22 14:40:00,12.79,12.79,12.77,12.78,18400.0,11.1029,11.1029,11.0855,11.0942,18400.0
2009-06-22 14:45:00,12.78,12.78,12.77,12.78,21900.0,11.0942,11.0942,11.0855,11.0942,21900.0
2009-06-22 14:50:00,12.78,12.78,12.77,12.78,9500.0,11.0942,11.0942,11.0855,11.0942,9500.0
2009-06-22 14:55:00,12.78,12.78,12.77,12.78,15800.0,11.0942,11.0942,11.0855,11.0942,15800.0
2009-06-22 15:00:00,12.78,12.79,12.77,12.79,22400.0,11.0942,11.1029,11.0855,11.1029,22400.0
2009-06-22 15:05:00,12.78,12.79,12.77,12.78,29900.0,11.0942,11.1029,11.0855,11.0942,29900.0
2009-06-22 15:10:00,12.78,12.79,12.77,12.79,28200.0,11.0942,11.1029,11.0855,11.1029,28200.0
2009-06-22 15:15:00,12.79,12.8,12.78,12.8,52300.0,11.1029,11.1116,11.0942,11.1116,52300.0
2009-06-22 15:20:00,12.79,12.82,12.79,12.82,29300.0,11.1029,11.1289,11.1029,11.1289,29300.0
2009-06-22 15:25:00,12.82,12.82,12.81,12.81,23600.0,11.1289,11.1289,11.1202,11.1202,23600.0
2009-06-22 15:30:00,12.81,12.82,12.75,12.76,54900.0,11.1202,11.1289,11.0681,11.0768,54900.0
2009-06-22 15:35:00,12.75,12.77,12.74,12.77,54300.0,11.0681,11.0855,11.0595,11.0855,54300.0
2009-06-22 15:40:00,12.76,12.77,12.72,12.72,55900.0,11.0768,11.0855,11.0421,11.0421,55900.0
2009-06-22 15:45:00,12.72,12.74,12.72,12.73,77400.0,11.0421,11.0595,11.0421,11.0508,77400.0
2009-06-22 15:50:00,12.73,12.73,12.68,12.7,90100.0,11.0508,11.0508,11.0074,11.0247,90100.0
2009-06-22 15:55:00,12.7,12.7,12.65,12.68,188600.0,11.0247,11.0247,10.9813,11.0074,188600.0
2009-06-23 09:30:00,12.7,12.75,12.6,12.65,41200.0,11.0247,11.0681,10.9379,10.9813,41200.0
2009-06-23 09:35:00,12.64,12.65,12.59,12.59,21500.0,10.9727,10.9813,10.9293,10.9293,21500.0
2009-06-23 09:40:00,12.59,12.63,12.59,12.61,26600.0,10.9293,10.964,10.9293,10.9466,26600.0
2009-06-23 09:45:00,12.61,12.71,12.6,12.7,59100.0,10.9466,11.0334,10.9379,11.0247,59100.0
2009-06-23 09:50:00,12.7,12.75,12.7,12.75,50600.0,11.0247,11.0681,11.0247,11.0681,50600.0
2009-06-23 09:55:00,12.75,12.78,12.73,12.73,54100.0,11.0681,11.0942,11.0508,11.0508,54100.0
2009-06-23 10:00:00,12.73,12.75,12.64,12.75,46100.0,11.0508,11.0681,10.9727,11.0681,46100.0
2009-06-23 10:05:00,12.75,12.75,12.61,12.61,44100.0,11.0681,11.0681,10.9466,10.9466,44100.0
2009-06-23 10:10:00,12.61,12.62,12.59,12.6,24700.0,10.9466,10.9553,10.9293,10.9379,24700.0
2009-06-23 10:15:00,12.6,12.62,12.58,12.61,40400.0,10.9379,10.9553,10.9206,10.9466,40400.0
2009-06-23 10:20:00,12.61,12.62,12.6,12.6,26300.0,10.9466,10.9553,10.9379,10.9379,26300.0
2009-06-23 10:25:00,12.6,12.6,12.57,12.58,33800.0,10.9379,10.9379,10.9119,10.9206,33800.0
2009-06-23 10:30:00,12.59,12.61,12.58,12.61,32700.0,10.9293,10.9466,10.9206,10.9466,32700.0
2009-06-23 10:35:00,12.61,12.61,12.57,12.6,41100.0,10.9466,10.9466,10.9119,10.9379,41100.0
2009-06-23 10:40:00,12.6,12.6,12.57,12.6,24200.0,10.9379,10.9379,10.9119,10.9379,24200.0
2009-06-23 10:45:00,12.6,12.61,12.6,12.6,8300.0,10.9379,10.9466,10.9379,10.9379,8300.0
2009-06-23 10:50:00,12.61,12.61,12.58,12.58,25100.0,10.9466,10.9466,10.9206,10.9206,25100.0
2009-06-23 10:55:00,12.58,12.6,12.56,12.59,22400.0,10.9206,10.9379,10.9032,10.9293,22400.0
2009-06-23 11:00:00,12.58,12.59,12.56,12.57,19000.0,10.9206,10.9293,10.9032,10.9119,19000.0
2009-06-23 11:05:00,12.57,12.58,12.55,12.55,25600.0,10.9119,10.9206,10.8945,10.8945,25600.0
2009-06-23 11:10:00,12.56,12.57,12.55,12.56,21200.0,10.9032,10.9119,10.8945,10.9032,21200.0
2009-06-23 11:15:00,12.56,12.57,12.55,12.56,10700.0,10.9032,10.9119,10.8945,10.9032,10700.0
2009-06-23 11:20:00,12.56,12.59,12.56,12.59,20500.0,10.9032,10.9293,10.9032,10.9293,20500.0
2009-06-23 11:25:00,12.59,12.59,12.56,12.56,10700.0,10.9293,10.9293,10.9032,10.9032,10700.0
2009-06-23 11:30:00,12.56,12.57,12.54,12.56,15000.0,10.9032,10.9119,10.8858,10.9032,15000.0
2009-06-23 11:35:00,12.56,12.57,12.55,12.56,12100.0,10.9032,10.9119,10.8945,10.9032,12100.0
2009-06-23 11:40:00,12.56,12.56,12.55,12.55,31300.0,10.9032,10.9032,10.8945,10.8945,31300.0
2009-06-23 11:45:00,12.56,12.56,12.55,12.55,5600.0,10.9032,10.9032,10.8945,10.8945,5600.0
2009-06-23 11:50:00,12.55,12.56,12.55,12.55,12100.0,10.8945,10.9032,10.8945,10.8945,12100.0
2009-06-23 11:55:00,12.56,12.57,12.56,12.56,24100.0,10.9032,10.9119,10.9032,10.9032,24100.0
2009-06-23 12:00:00,12.57,12.57,12.56,12.56,15300.0,10.9119,10.9119,10.9032,10.9032,15300.0
2009-06-23 12:05:00,12.57,12.57,12.53,12.54,26300.0,10.9119,10.9119,10.8772,10.8858,26300.0
2009-06-23 12:10:00,12.55,12.55,12.51,12.52,47000.0,10.8945,10.8945,10.8598,10.8685,47000.0
2009-06-23 12:15:00,12.53,12.53,12.52,12.52,7000.0,10.8772,10.8772,10.8685,10.8685,7000.0
2009-06-23 12:20:00,12.52,12.54,12.52,12.53,16900.0,10.8685,10.8858,10.8685,10.8772,16900.0
2009-06-23 12:25:00,12.53,12.54,12.5,12.51,21200.0,10.8772,10.8858,10.8511,10.8598,21200.0
2009-06-23 12:30:00,12.51,12.52,12.51,12.52,4600.0,10.8598,10.8685,10.8598,10.8685,4600.0
2009-06-23 12:35:00,12.52,12.55,12.51,12.53,33900.0,10.8685,10.8945,10.8598,10.8772,33900.0
2009-06-23 12:40:00,12.53,12.54,12.51,12.54,29300.0,10.8772,10.8858,10.8598,10.8858,29300.0
2009-06-23 12:45:00,12.54,12.54,12.52,12.52,40500.0,10.8858,10.8858,10.8685,10.8685,40500.0
2009-06-23 12:50:00,12.52,12.53,12.5,12.5,40600.0,10.8685,10.8772,10.8511,10.8511,40600.0
2009-06-23 12:55:00,12.5,12.51,12.5,12.51,4500.0,10.8511,10.8598,10.8511,10.8598,4500.0
2009-06-23 13:00:00,12.5,12.51,12.5,12.51,14800.0,10.8511,10.8598,10.8511,10.8598,14800.0
2009-06-23 13:05:00,12.51,12.52,12.5,12.52,14700.0,10.8598,10.8685,10.8511,10.8685,14700.0
2009-06-23 13:10:00,12.52,12.52,12.5,12.5,10900.0,10.8685,10.8685,10.8511,10.8511,10900.0
2009-06-23 13:15:00,12.51,12.51,12.5,12.5,4700.0,10.8598,10.8598,10.8511,10.8511,4700.0
2009-06-23 13:20:00,12.51,12.51,12.5,12.51,9400.0,10.8598,10.8598,10.8511,10.8598,9400.0
2009-06-23 13:25:00,12.51,12.53,12.5,12.5,42100.0,10.8598,10.8772,10.8511,10.8511,42100.0
2009-06-23 13:30:00,12.51,12.51,12.5,12.5,7100.0,10.8598,10.8598,10.8511,10.8511,7100.0
2009-06-23 13:35:00,12.51,12.52,12.5,12.51,16500.0,10.8598,10.8685,10.8511,10.8598,16500.0
2009-06-23 13:40:00,12.52,12.52,12.51,12.52,16500.0,10.8685,10.8685,10.8598,10.8685,16500.0
2009-06-23 13:45:00,12.52,12.56,12.52,12.55,65200.0,10.8685,10.9032,10.8685,10.8945,65200.0
2009-06-23 13:50:00,12.56,12.56,12.55,12.55,6300.0,10.9032,10.9032,10.8945,10.8945,6300.0
2009-06-23 13:55:00,12.56,12.56,12.54,12.54,19600.0,10.9032,10.9032,10.8858,10.8858,19600.0
2009-06-23 14:00:00,12.54,12.56,12.53,12.56,57800.0,10.8858,10.9032,10.8772,10.9032,57800.0
2009-06-23 14:05:00,12.56,12.56,12.55,12.55,12000.0,10.9032,10.9032,10.8945,10.8945,12000.0
2009-06-23 14:10:00,12.56,12.58,12.55,12.56,23900.0,10.9032,10.9206,10.8945,10.9032,23900.0
2009-06-23 14:15:00,12.56,12.57,12.55,12.56,19300.0,10.9032,10.9119,10.8945,10.9032,19300.0
2009-06-23 14:20:00,12.57,12.58,12.56,12.58,7800.0,10.9119,10.9206,10.9032,10.9206,7800.0
2009-06-23 14:25:00,12.58,12.58,12.55,12.55,30300.0,10.9206,10.9206,10.8945,10.8945,30300.0
2009-06-23 14:30:00,12.55,12.55,12.53,12.54,14800.0,10.8945,10.8945,10.8772,10.8858,14800.0
2009-06-23 14:35:00,12.54,12.54,12.5,12.51,30000.0,10.8858,10.8858,10.8511,10.8598,30000.0
2009-06-23 14:40:00,12.51,12.52,12.49,12.5,18800.0,10.8598,10.8685,10.8424,10.8511,18800.0
2009-06-23 14:45:00,12.5,12.5,12.48,12.49,39300.0,10.8511,10.8511,10.8338,10.8424,39300.0
2009-06-23 14:50:00,12.48,12.49,12.47,12.47,33800.0,10.8338,10.8424,10.8251,10.8251,33800.0
2009-06-23 14:55:00,12.47,12.49,12.47,12.48,25500.0,10.8251,10.8424,10.8251,10.8338,25500.0
2009-06-23 15:00:00,12.48,12.49,12.46,12.47,54200.0,10.8338,10.8424,10.8164,10.8251,54200.0
2009-06-23 15:05:00,12.47,12.47,12.46,12.46,29700.0,10.8251,10.8251,10.8164,10.8164,29700.0
2009-06-23 15:10:00,12.46,12.47,12.46,12.47,35500.0,10.8164,10.8251,10.8164,10.8251,35500.0
2009-06-23 15:15:00,12.47,12.47,12.46,12.47,40600.0,10.8251,10.8251,10.8164,10.8251,40600.0
2009-06-23 15:20:00,12.47,12.47,12.46,12.47,22100.0,10.8251,10.8251,10.8164,10.8251,22100.0
2009-06-23 15:25:00,12.47,12.49,12.46,12.49,86300.0,10.8251,10.8424,10.8164,10.8424,86300.0
2009-06-23 15:30:00,12.49,12.49,12.47,12.49,52000.0,10.8424,10.8424,10.8251,10.8424,52000.0
2009-06-23 15:35:00,12.49,12.5,12.48,12.5,70900.0,10.8424,10.8511,10.8338,10.8511,70900.0
2009-06-23 15:40:00,12.49,12.59,12.49,12.59,111300.0,10.8424,10.9293,10.8424,10.9293,111300.0
2009-06-23 15:45:00,12.58,12.62,12.58,12.62,93900.0,10.9206,10.9553,10.9206,10.9553,93900.0
2009-06-23 15:50:00,12.62,12.62,12.57,12.58,121900.0,10.9553,10.9553,10.9119,10.9206,121900.0
2009-06-23 15:55:00,12.58,12.58,12.55,12.56,173800.0,10.9206,10.9206,10.8945,10.9032,173800.0
2009-06-24 09:30:00,12.71,12.73,12.44,12.45,24700.0,11.0334,11.0508,10.799,10.8077,24700.0
2009-06-24 09:35:00,12.45,12.65,12.45,12.58,24100.0,10.8077,10.9813,10.8077,10.9206,24100.0
2009-06-24 09:40:00,12.58,12.64,12.57,12.64,13400.0,10.9206,10.9727,10.9119,10.9727,13400.0
2009-06-24 09:45:00,12.65,12.65,12.6,12.6,14100.0,10.9813,10.9813,10.9379,10.9379,14100.0
2009-06-24 09:50:00,12.6,12.61,12.58,12.59,32600.0,10.9379,10.9466,10.9206,10.9293,32600.0
2009-06-24 09:55:00,12.59,12.59,12.55,12.55,12000.0,10.9293,10.9293,10.8945,10.8945,12000.0
2009-06-24 10:00:00,12.55,12.55,12.53,12.55,33400.0,10.8945,10.8945,10.8772,10.8945,33400.0
2009-06-24 10:05:00,12.55,12.55,12.48,12.49,47200.0,10.8945,10.8945,10.8338,10.8424,47200.0
2009-06-24 10:10:00,12.5,12.54,12.47,12.48,68900.0,10.8511,10.8858,10.8251,10.8338,68900.0
2009-06-24 10:15:00,12.48,12.49,12.46,12.46,22000.0,10.8338,10.8424,10.8164,10.8164,22000.0
2009-06-24 10:20:00,12.46,12.49,12.46,12.49,41500.0,10.8164,10.8424,10.8164,10.8424,41500.0
2009-06-24 10:25:00,12.48,12.49,12.48,12.48,2000.0,10.8338,10.8424,10.8338,10.8338,2000.0
2009-06-24 10:30:00,12.48,12.49,12.46,12.47,26600.0,10.8338,10.8424,10.8164,10.8251,26600.0
2009-06-24 10:35:00,12.47,12.47,12.44,12.45,21700.0,10.8251,10.8251,10.799,10.8077,21700.0
2009-06-24 10:40:00,12.44,12.46,12.44,12.45,31400.0,10.799,10.8164,10.799,10.8077,31400.0
2009-06-24 10:45:00,12.45,12.54,12.45,12.54,50600.0,10.8077,10.8858,10.8077,10.8858,50600.0
2009-06-24 10:50:00,12.55,12.59,12.55,12.59,21600.0,10.8945,10.9293,10.8945,10.9293,21600.0
2009-06-24 10:55:00,12.58,12.59,12.58,12.59,6200.0,10.9206,10.9293,10.9206,10.9293,6200.0
2009-06-24 11:00:00,12.59,12.61,12.58,12.61,41400.0,10.9293,10.9466,10.9206,10.9466,41400.0
2009-06-24 11:05:00,12.61,12.62,12.57,12.57,32100.0,10.9466,10.9553,10.9119,10.9119,32100.0
2009-06-24 11:10:00,12.57,12.57,12.55,12.55,8500.0,10.9119,10.9119,10.8945,10.8945,8500.0
2009-06-24 11:15:00,12.54,12.55,12.54,12.54,5100.0,10.8858,10.8945,10.8858,10.8858,5100.0
2009-06-24 11:20:00,12.55,12.55,12.54,12.55,2100.0,10.8945,10.8945,10.8858,10.8945,2100.0
2009-06-24 11:25:00,12.55,12.55,12.54,12.54,5500.0,10.8945,10.8945,10.8858,10.8858,5500.0
2009-06-24 11:30:00,12.54,12.55,12.54,12.54,11900.0,10.8858,10.8945,10.8858,10.8858,11900.0
2009-06-24 11:35:00,12.54,12.54,12.5,12.5,36300.0,10.8858,10.8858,10.8511,10.8511,36300.0
2009-06-24 11:40:00,12.5,12.5,12.48,12.49,39100.0,10.8511,10.8511,10.8338,10.8424,39100.0
2009-06-24 11:45:00,12.49,12.49,12.48,12.49,2600.0,10.8424,10.8424,10.8338,10.8424,2600.0
2009-06-24 11:50:00,12.48,12.49,12.48,12.49,1900.0,10.8338,10.8424,10.8338,10.8424,1900.0
2009-06-24 11:55:00,12.48,12.49,12.48,12.49,5800.0,10.8338,10.8424,10.8338,10.8424,5800.0
2009-06-24 12:00:00,12.49,12.49,12.48,12.48,8000.0,10.8424,10.8424,10.8338,10.8338,8000.0
2009-06-24 12:05:00,12.48,12.49,12.45,12.46,21800.0,10.8338,10.8424,10.8077,10.8164,21800.0
2009-06-24 12:10:00,12.46,12.47,12.45,12.45,6600.0,10.8164,10.8251,10.8077,10.8077,6600.0
2009-06-24 12:15:00,12.45,12.46,12.42,12.43,37800.0,10.8077,10.8164,10.7817,10.7904,37800.0
2009-06-24 12:20:00,12.43,12.43,12.35,12.36,137100.0,10.7904,10.7904,10.7209,10.7296,137100.0
2009-06-24 12:25:00,12.37,12.38,12.33,12.35,113700.0,10.7383,10.747,10.7035,10.7209,113700.0
2009-06-24 12:30:00,12.35,12.39,12.35,12.39,91000.0,10.7209,10.7556,10.7209,10.7556,91000.0
2009-06-24 12:35:00,12.39,12.4,12.39,12.4,7200.0,10.7556,10.7643,10.7556,10.7643,7200.0
2009-06-24 12:40:00,12.4,12.4,12.36,12.36,77600.0,10.7643,10.7643,10.7296,10.7296,77600.0
2009-06-24 12:45:00,12.37,12.39,12.36,12.39,16200.0,10.7383,10.7556,10.7296,10.7556,16200.0
2009-06-24 12:50:00,12.39,12.39,12.38,12.39,4900.0,10.7556,10.7556,10.747,10.7556,4900.0
2009-06-24 12:55:00,12.39,12.41,12.39,12.4,17300.0,10.7556,10.773,10.7556,10.7643,17300.0
2009-06-24 13:00:00,12.4,12.43,12.4,12.43,33200.0,10.7643,10.7904,10.7643,10.7904,33200.0
2009-06-24 13:05:00,12.43,12.43,12.42,12.42,3700.0,10.7904,10.7904,10.7817,10.7817,3700.0
2009-06-24 13:10:00,12.42,12.43,12.42,12.43,3600.0,10.7817,10.7904,10.7817,10.7904,3600.0
2009-06-24 13:15:00,12.43,12.43,12.42,12.42,6100.0,10.7904,10.7904,10.7817,10.7817,6100.0
2009-06-24 13:20:00,12.42,12.45,12.42,12.42,24900.0,10.7817,10.8077,10.7817,10.7817,24900.0
2009-06-24 13:25:00,12.43,12.43,12.43,12.43,1400.0,10.7904,10.7904,10.7904,10.7904,1400.0
2009-06-24 13:30:00,12.43,12.43,12.41,12.42,14600.0,10.7904,10.7904,10.773,10.7817,14600.0
2009-06-24 13:35:00,12.41,12.42,12.41,12.41,5500.0,10.773,10.7817,10.773,10.773,5500.0
2009-06-24 13:40:00,12.41,12.42,12.41,12.41,3300.0,10.773,10.7817,10.773,10.773,3300.0
2009-06-24 13:45:00,12.41,12.42,12.41,12.42,4000.0,10.773,10.7817,10.773,10.7817,4000.0
2009-06-24 13:50:00,12.41,12.42,12.41,12.41,6500.0,10.773,10.7817,10.773,10.773,6500.0
2009-06-24 13:55:00,12.42,12.42,12.41,12.42,3600.0,10.7817,10.7817,10.773,10.7817,3600.0
2009-06-24 14:00:00,12.42,12.43,12.41,12.43,21800.0,10.7817,10.7904,10.773,10.7904,21800.0
2009-06-24 14:05:00,12.43,12.43,12.38,12.39,54000.0,10.7904,10.7904,10.747,10.7556,54000.0
2009-06-24 14:10:00,12.38,12.39,12.37,12.38,35400.0,10.747,10.7556,10.7383,10.747,35400.0
2009-06-24 14:15:00,12.38,12.44,12.37,12.39,42300.0,10.747,10.799,10.7383,10.7556,42300.0
2009-06-24 14:20:00,12.38,12.43,12.37,12.41,56100.0,10.747,10.7904,10.7383,10.773,56100.0
2009-06-24 14:25:00,12.4,12.43,12.37,12.39,70500.0,10.7643,10.7904,10.7383,10.7556,70500.0
2009-06-24 14:30:00,12.4,12.4,12.35,12.4,50900.0,10.7643,10.7643,10.7209,10.7643,50900.0
2009-06-24 14:35:00,12.39,12.4,12.31,12.32,41000.0,10.7556,10.7643,10.6862,10.6949,41000.0
2009-06-24 14:40:00,12.33,12.35,12.32,12.35,23700.0,10.7035,10.7209,10.6949,10.7209,23700.0
2009-06-24 14:45:00,12.35,12.36,12.34,12.35,28700.0,10.7209,10.7296,10.7122,10.7209,28700.0
2009-06-24 14:50:00,12.34,12.37,12.34,12.37,20700.0,10.7122,10.7383,10.7122,10.7383,20700.0
2009-06-24 14:55:00,12.37,12.38,12.34,12.34,21300.0,10.7383,10.747,10.7122,10.7122,21300.0
2009-06-24 15:00:00,12.34,12.35,12.34,12.35,29000.0,10.7122,10.7209,10.7122,10.7209,29000.0
2009-06-24 15:05:00,12.34,12.34,12.26,12.26,48200.0,10.7122,10.7122,10.6428,10.6428,48200.0
2009-06-24 15:10:00,12.26,12.31,12.24,12.3,33600.0,10.6428,10.6862,10.6254,10.6775,33600.0
2009-06-24 15:15:00,12.3,12.31,12.28,12.3,53900.0,10.6775,10.6862,10.6601,10.6775,53900.0
2009-06-24 15:20:00,12.31,12.35,12.3,12.31,49100.0,10.6862,10.7209,10.6775,10.6862,49100.0
2009-06-24 15:25:00,12.31,12.35,12.31,12.34,45600.0,10.6862,10.7209,10.6862,10.7122,45600.0
2009-06-24 15:30:00,12.34,12.35,12.34,12.35,34400.0,10.7122,10.7209,10.7122,10.7209,34400.0
2009-06-24 15:35:00,12.35,12.36,12.33,12.34,50900.0,10.7209,10.7296,10.7035,10.7122,50900.0
2009-06-24 15:40:00,12.34,12.35,12.33,12.34,74800.0,10.7122,10.7209,10.7035,10.7122,74800.0
2009-06-24 15:45:00,12.34,12.37,12.34,12.37,54000.0,10.7122,10.7383,10.7122,10.7383,54000.0
2009-06-24 15:50:00,12.37,12.37,12.34,12.36,88900.0,10.7383,10.7383,10.7122,10.7296,88900.0
2009-06-24 15:55:00,12.36,12.37,12.35,12.37,71300.0,10.7296,10.7383,10.7209,10.7383,71300.0
2009-06-25 09:30:00,12.32,12.43,12.22,12.25,26200.0,10.6949,10.7904,10.6081,10.6341,26200.0
2009-06-25 09:35:00,12.25,12.35,12.25,12.35,55900.0,10.6341,10.7209,10.6341,10.7209,55900.0
2009-06-25 09:40:00,12.33,12.35,12.28,12.28,10600.0,10.7035,10.7209,10.6601,10.6601,10600.0
2009-06-25 09:45:00,12.28,12.3,12.26,12.27,14000.0,10.6601,10.6775,10.6428,10.6515,14000.0
2009-06-25 09:50:00,12.27,12.27,12.25,12.26,21400.0,10.6515,10.6515,10.6341,10.6428,21400.0
2009-06-25 09:55:00,12.26,12.28,12.22,12.28,44600.0,10.6428,10.6601,10.6081,10.6601,44600.0
2009-06-25 10:00:00,12.28,12.37,12.28,12.3,81200.0,10.6601,10.7383,10.6601,10.6775,81200.0
2009-06-25 10:05:00,12.29,12.32,12.25,12.32,37600.0,10.6688,10.6949,10.6341,10.6949,37600.0
2009-06-25 10:10:00,12.32,12.37,12.26,12.26,59500.0,10.6949,10.7383,10.6428,10.6428,59500.0
2009-06-25 10:15:00,12.26,12.29,12.26,12.28,25800.0,10.6428,10.6688,10.6428,10.6601,25800.0
2009-06-25 10:20:00,12.27,12.28,12.21,12.22,42100.0,10.6515,10.6601,10.5994,10.6081,42100.0
2009-06-25 10:25:00,12.21,12.25,12.21,12.23,63600.0,10.5994,10.6341,10.5994,10.6167,63600.0
2009-06-25 10:30:00,12.23,12.24,12.2,12.23,45100.0,10.6167,10.6254,10.5907,10.6167,45100.0
2009-06-25 10:35:00,12.23,12.25,12.22,12.23,20000.0,10.6167,10.6341,10.6081,10.6167,20000.0
2009-06-25 10:40:00,12.23,12.23,12.2,12.2,13700.0,10.6167,10.6167,10.5907,10.5907,13700.0
2009-06-25 10:45:00,12.19,12.2,12.19,12.19,5800.0,10.582,10.5907,10.582,10.582,5800.0
2009-06-25 10:50:00,12.19,12.2,12.17,12.17,10200.0,10.582,10.5907,10.5647,10.5647,10200.0
2009-06-25 10:55:00,12.17,12.18,12.15,12.16,9900.0,10.5647,10.5733,10.5473,10.556,9900.0
2009-06-25 11:00:00,12.15,12.18,12.12,12.12,54300.0,10.5473,10.5733,10.5212,10.5212,54300.0
2009-06-25 11:05:00,12.13,12.14,12.12,12.14,19900.0,10.5299,10.5386,10.5212,10.5386,19900.0
2009-06-25 11:10:00,12.13,12.18,12.13,12.17,17800.0,10.5299,10.5733,10.5299,10.5647,17800.0
2009-06-25 11:15:00,12.17,12.19,12.17,12.19,7500.0,10.5647,10.582,10.5647,10.582,7500.0
2009-06-25 11:20:00,12.19,12.22,12.18,12.22,6600.0,10.582,10.6081,10.5733,10.6081,6600.0
2009-06-25 11:25:00,12.21,12.22,12.21,12.22,7900.0,10.5994,10.6081,10.5994,10.6081,7900.0
2009-06-25 11:30:00,12.22,12.25,12.21,12.25,16600.0,10.6081,10.6341,10.5994,10.6341,16600.0
2009-06-25 11:35:00,12.25,12.26,12.24,12.26,12100.0,10.6341,10.6428,10.6254,10.6428,12100.0
2009-06-25 11:40:00,12.26,12.29,12.25,12.28,14500.0,10.6428,10.6688,10.6341,10.6601,14500.0
2009-06-25 11:45:00,12.29,12.31,12.28,12.3,24300.0,10.6688,10.6862,10.6601,10.6775,24300.0
2009-06-25 11:50:00,12.31,12.33,12.29,12.33,9400.0,10.6862,10.7035,10.6688,10.7035,9400.0
2009-06-25 11:55:00,12.32,12.35,12.32,12.35,13900.0,10.6949,10.7209,10.6949,10.7209,13900.0
2009-06-25 12:00:00,12.35,12.36,12.32,12.33,24300.0,10.7209,10.7296,10.6949,10.7035,24300.0
2009-06-25 12:05:00,12.33,12.34,12.33,12.34,4900.0,10.7035,10.7122,10.7035,10.7122,4900.0
2009-06-25 12:10:00,12.33,12.34,12.33,12.33,8300.0,10.7035,10.7122,10.7035,10.7035,8300.0
2009-06-25 12:15:00,12.34,12.36,12.33,12.34,47400.0,10.7122,10.7296,10.7035,10.7122,47400.0
2009-06-25 12:20:00,12.33,12.36,12.33,12.36,14500.0,10.7035,10.7296,10.7035,10.7296,14500.0
2009-06-25 12:25:00,12.36,12.36,12.35,12.36,4300.0,10.7296,10.7296,10.7209,10.7296,4300.0
2009-06-25 12:30:00,12.36,12.39,12.36,12.36,22700.0,10.7296,10.7556,10.7296,10.7296,22700.0
2009-06-25 12:35:00,12.36,12.37,12.36,12.36,15900.0,10.7296,10.7383,10.7296,10.7296,15900.0
2009-06-25 12:40:00,12.37,12.37,12.36,12.37,6100.0,10.7383,10.7383,10.7296,10.7383,6100.0
2009-06-25 12:45:00,12.36,12.37,12.36,12.36,6500.0,10.7296,10.7383,10.7296,10.7296,6500.0
2009-06-25 12:50:00,12.36,12.37,12.36,12.36,4300.0,10.7296,10.7383,10.7296,10.7296,4300.0
2009-06-25 12:55:00,12.37,12.37,12.36,12.36,7400.0,10.7383,10.7383,10.7296,10.7296,7400.0
2009-06-25 13:00:00,12.37,12.37,12.36,12.37,9500.0,10.7383,10.7383,10.7296,10.7383,9500.0
2009-06-25 13:05:00,12.37,12.44,12.36,12.44,23600.0,10.7383,10.799,10.7296,10.799,23600.0
2009-06-25 13:10:00,12.44,12.44,12.43,12.44,10500.0,10.799,10.799,10.7904,10.799,10500.0
2009-06-25 13:15:00,12.43,12.48,12.43,12.47,27800.0,10.7904,10.8338,10.7904,10.8251,27800.0
2009-06-25 13:20:00,12.48,12.49,12.46,12.49,34900.0,10.8338,10.8424,10.8164,10.8424,34900.0
2009-06-25 13:25:00,12.49,12.49,12.48,12.48,7200.0,10.8424,10.8424,10.8338,10.8338,7200.0
2009-06-25 13:30:00,12.49,12.49,12.48,12.48,7600.0,10.8424,10.8424,10.8338,10.8338,7600.0
2009-06-25 13:35:00,12.48,12.49,12.46,12.47,18800.0,10.8338,10.8424,10.8164,10.8251,18800.0
2009-06-25 13:40:00,12.46,12.47,12.46,12.46,14500.0,10.8164,10.8251,10.8164,10.8164,14500.0
2009-06-25 13:45:00,12.47,12.47,12.46,12.47,5000.0,10.8251,10.8251,10.8164,10.8251,5000.0
2009-06-25 13:50:00,12.46,12.52,12.46,12.52,30600.0,10.8164,10.8685,10.8164,10.8685,30600.0
2009-06-25 13:55:00,12.51,12.52,12.47,12.47,57000.0,10.8598,10.8685,10.8251,10.8251,57000.0
2009-06-25 14:00:00,12.48,12.49,12.44,12.47,70700.0,10.8338,10.8424,10.799,10.8251,70700.0
2009-06-25 14:05:00,12.46,12.46,12.4,12.45,75400.0,10.8164,10.8164,10.7643,10.8077,75400.0
2009-06-25 14:10:00,12.45,12.46,12.44,12.46,13900.0,10.8077,10.8164,10.799,10.8164,13900.0
2009-06-25 14:15:00,12.46,12.48,12.45,12.47,20000.0,10.8164,10.8338,10.8077,10.8251,20000.0
2009-06-25 14:20:00,12.47,12.47,12.46,12.46,7500.0,10.8251,10.8251,10.8164,10.8164,7500.0
2009-06-25 14:25:00,12.47,12.48,12.46,12.48,11300.0,10.8251,10.8338,10.8164,10.8338,11300.0
2009-06-25 14:30:00,12.48,12.5,12.48,12.49,14600.0,10.8338,10.8511,10.8338,10.8424,14600.0
2009-06-25 14:35:00,12.49,12.5,12.47,12.47,22100.0,10.8424,10.8511,10.8251,10.8251,22100.0
2009-06-25 14:40:00,12.46,12.47,12.46,12.47,4900.0,10.8164,10.8251,10.8164,10.8251,4900.0
2009-06-25 14:45:00,12.47,12.49,12.46,12.47,34800.0,10.8251,10.8424,10.8164,10.8251,34800.0
2009-06-25 14:50:00,12.47,12.48,12.47,12.47,5000.0,10.8251,10.8338,10.8251,10.8251,5000.0
2009-06-25 14:55:00,12.48,12.5,12.47,12.48,35700.0,10.8338,10.8511,10.8251,10.8338,35700.0
2009-06-25 15:00:00,12.49,12.49,12.48,12.48,15400.0,10.8424,10.8424,10.8338,10.8338,15400.0
2009-06-25 15:05:00,12.48,12.49,12.48,12.48,25700.0,10.8338,10.8424,10.8338,10.8338,25700.0
2009-06-25 15:10:00,12.48,12.52,12.48,12.52,43200.0,10.8338,10.8685,10.8338,10.8685,43200.0
2009-06-25 15:15:00,12.5,12.51,12.46,12.46,24300.0,10.8511,10.8598,10.8164,10.8164,24300.0
2009-06-25 15:20:00,12.47,12.47,12.43,12.44,35600.0,10.8251,10.8251,10.7904,10.799,35600.0
2009-06-25 15:25:00,12.44,12.49,12.43,12.49,45100.0,10.799,10.8424,10.7904,10.8424,45100.0
2009-06-25 15:30:00,12.48,12.49,12.42,12.42,51500.0,10.8338,10.8424,10.7817,10.7817,51500.0
2009-06-25 15:35:00,12.42,12.43,12.38,12.4,41400.0,10.7817,10.7904,10.747,10.7643,41400.0
2009-06-25 15:40:00,12.4,12.45,12.4,12.44,71000.0,10.7643,10.8077,10.7643,10.799,71000.0
2009-06-25 15:45:00,12.45,12.48,12.43,12.44,129400.0,10.8077,10.8338,10.7904,10.799,129400.0
2009-06-25 15:50:00,12.44,12.49,12.43,12.49,78700.0,10.799,10.8424,10.7904,10.8424,78700.0
2009-06-25 15:55:00,12.49,12.49,12.48,12.49,114600.0,10.8424,10.8424,10.8338,10.8424,114600.0
2009-06-26 09:30:00,12.49,12.58,12.35,12.43,17200.0,10.8424,10.9206,10.7209,10.7904,17200.0
2009-06-26 09:35:00,12.43,12.43,12.37,12.42,11700.0,10.7904,10.7904,10.7383,10.7817,11700.0
2009-06-26 09:40:00,12.41,12.46,12.4,12.45,26300.0,10.773,10.8164,10.7643,10.8077,26300.0
2009-06-26 09:45:00,12.46,12.46,12.36,12.37,38400.0,10.8164,10.8164,10.7296,10.7383,38400.0
2009-06-26 09:50:00,12.37,12.38,12.34,12.35,21200.0,10.7383,10.747,10.7122,10.7209,21200.0
2009-06-26 09:55:00,12.34,12.34,12.27,12.29,47700.0,10.7122,10.7122,10.6515,10.6688,47700.0
2009-06-26 10:00:00,12.28,12.35,12.28,12.3,38600.0,10.6601,10.7209,10.6601,10.6775,38600.0
2009-06-26 10:05:00,12.3,12.32,12.29,12.3,55300.0,10.6775,10.6949,10.6688,10.6775,55300.0
2009-06-26 10:10:00,12.31,12.32,12.29,12.29,13900.0,10.6862,10.6949,10.6688,10.6688,13900.0
2009-06-26 10:15:00,12.29,12.32,12.29,12.32,5300.0,10.6688,10.6949,10.6688,10.6949,5300.0
2009-06-26 10:20:00,12.32,12.37,12.31,12.37,11000.0,10.6949,10.7383,10.6862,10.7383,11000.0
2009-06-26 10:25:00,12.36,12.36,12.32,12.32,6100.0,10.7296,10.7296,10.6949,10.6949,6100.0
2009-06-26 10:30:00,12.32,12.34,12.32,12.34,5800.0,10.6949,10.7122,10.6949,10.7122,5800.0
2009-06-26 10:35:00,12.34,12.34,12.3,12.3,7200.0,10.7122,10.7122,10.6775,10.6775,7200.0
2009-06-26 10:40:00,12.3,12.31,12.27,12.28,7900.0,10.6775,10.6862,10.6515,10.6601,7900.0
2009-06-26 10:45:00,12.28,12.28,12.27,12.28,2700.0,10.6601,10.6601,10.6515,10.6601,2700.0
2009-06-26 10:50:00,12.28,12.28,12.26,12.27,10100.0,10.6601,10.6601,10.6428,10.6515,10100.0
2009-06-26 10:55:00,12.27,12.29,12.26,12.28,11900.0,10.6515,10.6688,10.6428,10.6601,11900.0
2009-06-26 11:00:00,12.27,12.29,12.24,12.25,16400.0,10.6515,10.6688,10.6254,10.6341,16400.0
2009-06-26 11:05:00,12.24,12.29,12.24,12.28,34500.0,10.6254,10.6688,10.6254,10.6601,34500.0
2009-06-26 11:10:00,12.27,12.27,12.25,12.25,11900.0,10.6515,10.6515,10.6341,10.6341,11900.0
2009-06-26 11:15:00,12.25,12.26,12.25,12.26,4200.0,10.6341,10.6428,10.6341,10.6428,4200.0
2009-06-26 11:20:00,12.26,12.26,12.25,12.25,6800.0,10.6428,10.6428,10.6341,10.6341,6800.0
2009-06-26 11:25:00,12.26,12.29,12.26,12.27,29200.0,10.6428,10.6688,10.6428,10.6515,29200.0
2009-06-26 11:30:00,12.27,12.27,12.26,12.27,22700.0,10.6515,10.6515,10.6428,10.6515,22700.0
2009-06-26 11:35:00,12.26,12.27,12.24,12.24,20600.0,10.6428,10.6515,10.6254,10.6254,20600.0
2009-06-26 11:40:00,12.24,12.25,12.23,12.23,12700.0,10.6254,10.6341,10.6167,10.6167,12700.0
2009-06-26 11:45:00,12.23,12.23,12.22,12.23,11700.0,10.6167,10.6167,10.6081,10.6167,11700.0
2009-06-26 11:50:00,12.22,12.24,12.22,12.24,30200.0,10.6081,10.6254,10.6081,10.6254,30200.0
2009-06-26 11:55:00,12.24,12.25,12.23,12.23,20600.0,10.6254,10.6341,10.6167,10.6167,20600.0
2009-06-26 12:00:00,12.23,12.24,12.23,12.23,6500.0,10.6167,10.6254,10.6167,10.6167,6500.0
2009-06-26 12:05:00,12.23,12.24,12.23,12.24,9500.0,10.6167,10.6254,10.6167,10.6254,9500.0
2009-06-26 12:10:00,12.23,12.24,12.2,12.21,39200.0,10.6167,10.6254,10.5907,10.5994,39200.0
2009-06-26 12:15:00,12.21,12.21,12.19,12.21,28300.0,10.5994,10.5994,10.582,10.5994,28300.0
2009-06-26 12:20:00,12.2,12.21,12.19,12.21,22300.0,10.5907,10.5994,10.582,10.5994,22300.0
2009-06-26 12:25:00,12.2,12.21,12.2,12.2,6300.0,10.5907,10.5994,10.5907,10.5907,6300.0
2009-06-26 12:30:00,12.2,12.21,12.2,12.2,7600.0,10.5907,10.5994,10.5907,10.5907,7600.0
2009-06-26 12:35:00,12.2,12.21,12.2,12.21,13300.0,10.5907,10.5994,10.5907,10.5994,13300.0
2009-06-26 12:40:00,12.2,12.21,12.2,12.2,14000.0,10.5907,10.5994,10.5907,10.5907,14000.0
2009-06-26 12:45:00,12.2,12.21,12.2,12.21,28100.0,10.5907,10.5994,10.5907,10.5994,28100.0
2009-06-26 12:50:00,12.2,12.21,12.2,12.2,22700.0,10.5907,10.5994,10.5907,10.5907,22700.0
2009-06-26 12:55:00,12.2,12.22,12.2,12.22,45100.0,10.5907,10.6081,10.5907,10.6081,45100.0
2009-06-26 13:00:00,12.22,12.25,12.21,12.24,30700.0,10.6081,10.6341,10.5994,10.6254,30700.0
2009-06-26 13:05:00,12.25,12.27,12.24,12.26,40200.0,10.6341,10.6515,10.6254,10.6428,40200.0
2009-06-26 13:10:00,12.26,12.28,12.25,12.28,13300.0,10.6428,10.6601,10.6341,10.6601,13300.0
2009-06-26 13:15:00,12.28,12.3,12.28,12.3,18800.0,10.6601,10.6775,10.6601,10.6775,18800.0
2009-06-26 13:20:00,12.3,12.31,12.3,12.31,10600.0,10.6775,10.6862,10.6775,10.6862,10600.0
2009-06-26 13:25:00,12.31,12.32,12.3,12.31,19000.0,10.6862,10.6949,10.6775,10.6862,19000.0
2009-06-26 13:30:00,12.32,12.32,12.26,12.26,54300.0,10.6949,10.6949,10.6428,10.6428,54300.0
2009-06-26 13:35:00,12.27,12.27,12.24,12.25,23900.0,10.6515,10.6515,10.6254,10.6341,23900.0
2009-06-26 13:40:00,12.25,12.27,12.24,12.27,37800.0,10.6341,10.6515,10.6254,10.6515,37800.0
2009-06-26 13:45:00,12.27,12.27,12.26,12.27,20900.0,10.6515,10.6515,10.6428,10.6515,20900.0
2009-06-26 13:50:00,12.28,12.28,12.27,12.28,14900.0,10.6601,10.6601,10.6515,10.6601,14900.0
2009-06-26 13:55:00,12.28,12.3,12.28,12.3,7600.0,10.6601,10.6775,10.6601,10.6775,7600.0
2009-06-26 14:00:00,12.3,12.3,12.26,12.29,53400.0,10.6775,10.6775,10.6428,10.6688,53400.0
2009-06-26 14:05:00,12.29,12.29,12.28,12.29,9500.0,10.6688,10.6688,10.6601,10.6688,9500.0
2009-06-26 14:10:00,12.28,12.3,12.28,12.29,21000.0,10.6601,10.6775,10.6601,10.6688,21000.0
2009-06-26 14:15:00,12.29,12.29,12.28,12.29,22600.0,10.6688,10.6688,10.6601,10.6688,22600.0
2009-06-26 14:20:00,12.29,12.3,12.26,12.3,53300.0,10.6688,10.6775,10.6428,10.6775,53300.0
2009-06-26 14:25:00,12.3,12.31,12.29,12.3,19800.0,10.6775,10.6862,10.6688,10.6775,19800.0
2009-06-26 14:30:00,12.3,12.32,12.3,12.32,27500.0,10.6775,10.6949,10.6775,10.6949,27500.0
2009-06-26 14:35:00,12.32,12.32,12.31,12.32,10700.0,10.6949,10.6949,10.6862,10.6949,10700.0
2009-06-26 14:40:00,12.32,12.32,12.28,12.29,37400.0,10.6949,10.6949,10.6601,10.6688,37400.0
2009-06-26 14:45:00,12.29,12.29,12.27,12.27,27200.0,10.6688,10.6688,10.6515,10.6515,27200.0
2009-06-26 14:50:00,12.28,12.3,12.27,12.3,28600.0,10.6601,10.6775,10.6515,10.6775,28600.0
2009-06-26 14:55:00,12.3,12.34,12.3,12.34,14200.0,10.6775,10.7122,10.6775,10.7122,14200.0
2009-06-26 15:00:00,12.33,12.34,12.33,12.33,37000.0,10.7035,10.7122,10.7035,10.7035,37000.0
2009-06-26 15:05:00,12.34,12.34,12.32,12.32,36100.0,10.7122,10.7122,10.6949,10.6949,36100.0
2009-06-26 15:10:00,12.33,12.33,12.32,12.33,10100.0,10.7035,10.7035,10.6949,10.7035,10100.0
2009-06-26 15:15:00,12.33,12.33,12.32,12.32,23400.0,10.7035,10.7035,10.6949,10.6949,23400.0
2009-06-26 15:20:00,12.33,12.36,12.32,12.36,40500.0,10.7035,10.7296,10.6949,10.7296,40500.0
2009-06-26 15:25:00,12.35,12.36,12.35,12.36,50400.0,10.7209,10.7296,10.7209,10.7296,50400.0
2009-06-26 15:30:00,12.36,12.36,12.35,12.36,30200.0,10.7296,10.7296,10.7209,10.7296,30200.0
2009-06-26 15:35:00,12.36,12.36,12.32,12.32,78300.0,10.7296,10.7296,10.6949,10.6949,78300.0
2009-06-26 15:40:00,12.32,12.33,12.28,12.3,347600.0,10.6949,10.7035,10.6601,10.6775,347600.0
2009-06-26 15:45:00,12.31,12.31,12.3,12.31,151700.0,10.6862,10.6862,10.6775,10.6862,151700.0
2009-06-26 15:50:00,12.3,12.36,12.3,12.32,277300.0,10.6775,10.7296,10.6775,10.6949,277300.0
2009-06-26 15:55:00,12.32,12.33,12.32,12.32,348600.0,10.6949,10.7035,10.6949,10.6949,348600.0
2009-06-29 09:30:00,12.33,12.42,12.33,12.38,28200.0,10.7035,10.7817,10.7035,10.747,28200.0
2009-06-29 09:35:00,12.36,12.38,12.27,12.32,52400.0,10.7296,10.747,10.6515,10.6949,52400.0
2009-06-29 09:40:00,12.31,12.36,12.29,12.35,18500.0,10.6862,10.7296,10.6688,10.7209,18500.0
2009-06-29 09:45:00,12.34,12.36,12.29,12.3,12100.0,10.7122,10.7296,10.6688,10.6775,12100.0
2009-06-29 09:50:00,12.3,12.31,12.24,12.24,36500.0,10.6775,10.6862,10.6254,10.6254,36500.0
2009-06-29 09:55:00,12.24,12.26,12.2,12.25,38600.0,10.6254,10.6428,10.5907,10.6341,38600.0
2009-06-29 10:00:00,12.25,12.28,12.25,12.26,28900.0,10.6341,10.6601,10.6341,10.6428,28900.0
2009-06-29 10:05:00,12.26,12.28,12.24,12.26,39700.0,10.6428,10.6601,10.6254,10.6428,39700.0
2009-06-29 10:10:00,12.26,12.28,12.26,12.28,19700.0,10.6428,10.6601,10.6428,10.6601,19700.0
2009-06-29 10:15:00,12.28,12.28,12.27,12.28,8900.0,10.6601,10.6601,10.6515,10.6601,8900.0
2009-06-29 10:20:00,12.27,12.29,12.27,12.29,19100.0,10.6515,10.6688,10.6515,10.6688,19100.0
2009-06-29 10:25:00,12.29,12.33,12.28,12.31,33400.0,10.6688,10.7035,10.6601,10.6862,33400.0
2009-06-29 10:30:00,12.31,12.36,12.3,12.35,51200.0,10.6862,10.7296,10.6775,10.7209,51200.0
2009-06-29 10:35:00,12.34,12.35,12.33,12.34,43300.0,10.7122,10.7209,10.7035,10.7122,43300.0
2009-06-29 10:40:00,12.34,12.35,12.33,12.35,11400.0,10.7122,10.7209,10.7035,10.7209,11400.0
2009-06-29 10:45:00,12.35,12.36,12.34,12.35,41600.0,10.7209,10.7296,10.7122,10.7209,41600.0
2009-06-29 10:50:00,12.34,12.35,12.31,12.32,16000.0,10.7122,10.7209,10.6862,10.6949,16000.0
2009-06-29 10:55:00,12.31,12.32,12.31,12.32,11100.0,10.6862,10.6949,10.6862,10.6949,11100.0
2009-06-29 11:00:00,12.32,12.34,12.31,12.34,25900.0,10.6949,10.7122,10.6862,10.7122,25900.0
2009-06-29 11:05:00,12.34,12.35,12.33,12.35,22900.0,10.7122,10.7209,10.7035,10.7209,22900.0
2009-06-29 11:10:00,12.35,12.39,12.35,12.38,31400.0,10.7209,10.7556,10.7209,10.747,31400.0
2009-06-29 11:15:00,12.36,12.36,12.31,12.31,23400.0,10.7296,10.7296,10.6862,10.6862,23400.0
2009-06-29 11:20:00,12.31,12.32,12.3,12.3,13600.0,10.6862,10.6949,10.6775,10.6775,13600.0
2009-06-29 11:25:00,12.3,12.33,12.3,12.33,24300.0,10.6775,10.7035,10.6775,10.7035,24300.0
2009-06-29 11:30:00,12.33,12.33,12.32,12.32,5700.0,10.7035,10.7035,10.6949,10.6949,5700.0
2009-06-29 11:35:00,12.33,12.33,12.31,12.31,12400.0,10.7035,10.7035,10.6862,10.6862,12400.0
2009-06-29 11:40:00,12.31,12.33,12.31,12.33,9100.0,10.6862,10.7035,10.6862,10.7035,9100.0
2009-06-29 11:45:00,12.33,12.33,12.32,12.33,6500.0,10.7035,10.7035,10.6949,10.7035,6500.0
2009-06-29 11:50:00,12.33,12.33,12.32,12.33,5500.0,10.7035,10.7035,10.6949,10.7035,5500.0
2009-06-29 11:55:00,12.32,12.33,12.32,12.33,4200.0,10.6949,10.7035,10.6949,10.7035,4200.0
2009-06-29 12:00:00,12.33,12.33,12.32,12.33,13400.0,10.7035,10.7035,10.6949,10.7035,13400.0
2009-06-29 12:05:00,12.33,12.33,12.32,12.33,5800.0,10.7035,10.7035,10.6949,10.7035,5800.0
2009-06-29 12:10:00,12.32,12.33,12.32,12.33,4100.0,10.6949,10.7035,10.6949,10.7035,4100.0
2009-06-29 12:15:00,12.33,12.34,12.32,12.34,15900.0,10.7035,10.7122,10.6949,10.7122,15900.0
2009-06-29 12:20:00,12.34,12.34,12.33,12.34,4800.0,10.7122,10.7122,10.7035,10.7122,4800.0
2009-06-29 12:25:00,12.33,12.34,12.33,12.33,8900.0,10.7035,10.7122,10.7035,10.7035,8900.0
2009-06-29 12:30:00,12.33,12.34,12.33,12.34,5900.0,10.7035,10.7122,10.7035,10.7122,5900.0
2009-06-29 12:35:00,12.34,12.34,12.33,12.34,2900.0,10.7122,10.7122,10.7035,10.7122,2900.0
2009-06-29 12:40:00,12.33,12.34,12.33,12.33,3500.0,10.7035,10.7122,10.7035,10.7035,3500.0
2009-06-29 12:45:00,12.33,12.34,12.33,12.34,6900.0,10.7035,10.7122,10.7035,10.7122,6900.0
2009-06-29 12:50:00,12.33,12.34,12.33,12.34,7800.0,10.7035,10.7122,10.7035,10.7122,7800.0
2009-06-29 12:55:00,12.34,12.34,12.33,12.34,8800.0,10.7122,10.7122,10.7035,10.7122,8800.0
2009-06-29 13:00:00,12.34,12.36,12.33,12.36,15100.0,10.7122,10.7296,10.7035,10.7296,15100.0
2009-06-29 13:05:00,12.36,12.37,12.35,12.37,6700.0,10.7296,10.7383,10.7209,10.7383,6700.0
2009-06-29 13:10:00,12.37,12.38,12.36,12.38,9200.0,10.7383,10.747,10.7296,10.747,9200.0
2009-06-29 13:15:00,12.38,12.39,12.38,12.39,8300.0,10.747,10.7556,10.747,10.7556,8300.0
2009-06-29 13:20:00,12.39,12.42,12.39,12.42,24100.0,10.7556,10.7817,10.7556,10.7817,24100.0
2009-06-29 13:25:00,12.43,12.44,12.42,12.44,13600.0,10.7904,10.799,10.7817,10.799,13600.0
2009-06-29 13:30:00,12.43,12.45,12.43,12.45,10400.0,10.7904,10.8077,10.7904,10.8077,10400.0
2009-06-29 13:35:00,12.45,12.45,12.44,12.45,10300.0,10.8077,10.8077,10.799,10.8077,10300.0
2009-06-29 13:40:00,12.44,12.45,12.44,12.45,5100.0,10.799,10.8077,10.799,10.8077,5100.0
2009-06-29 13:45:00,12.45,12.46,12.45,12.46,9600.0,10.8077,10.8164,10.8077,10.8164,9600.0
2009-06-29 13:50:00,12.46,12.46,12.45,12.45,7500.0,10.8164,10.8164,10.8077,10.8077,7500.0
2009-06-29 13:55:00,12.45,12.46,12.45,12.46,11600.0,10.8077,10.8164,10.8077,10.8164,11600.0
2009-06-29 14:00:00,12.46,12.47,12.42,12.42,32700.0,10.8164,10.8251,10.7817,10.7817,32700.0
2009-06-29 14:05:00,12.42,12.43,12.42,12.43,5600.0,10.7817,10.7904,10.7817,10.7904,5600.0
2009-06-29 14:10:00,12.42,12.43,12.42,12.43,4700.0,10.7817,10.7904,10.7817,10.7904,4700.0
2009-06-29 14:15:00,12.43,12.44,12.42,12.44,26100.0,10.7904,10.799,10.7817,10.799,26100.0
2009-06-29 14:20:00,12.44,12.47,12.43,12.46,59100.0,10.799,10.8251,10.7904,10.8164,59100.0
2009-06-29 14:25:00,12.47,12.47,12.46,12.46,6800.0,10.8251,10.8251,10.8164,10.8164,6800.0
2009-06-29 14:30:00,12.47,12.47,12.46,12.46,7400.0,10.8251,10.8251,10.8164,10.8164,7400.0
2009-06-29 14:35:00,12.47,12.47,12.46,12.47,6200.0,10.8251,10.8251,10.8164,10.8251,6200.0
2009-06-29 14:40:00,12.46,12.47,12.46,12.47,9700.0,10.8164,10.8251,10.8164,10.8251,9700.0
2009-06-29 14:45:00,12.46,12.47,12.46,12.47,18500.0,10.8164,10.8251,10.8164,10.8251,18500.0
2009-06-29 14:50:00,12.46,12.47,12.46,12.47,6500.0,10.8164,10.8251,10.8164,10.8251,6500.0
2009-06-29 14:55:00,12.46,12.49,12.46,12.49,28400.0,10.8164,10.8424,10.8164,10.8424,28400.0
2009-06-29 15:00:00,12.49,12.49,12.48,12.49,9900.0,10.8424,10.8424,10.8338,10.8424,9900.0
2009-06-29 15:05:00,12.48,12.49,12.45,12.45,28400.0,10.8338,10.8424,10.8077,10.8077,28400.0
2009-06-29 15:10:00,12.45,12.46,12.42,12.44,62400.0,10.8077,10.8164,10.7817,10.799,62400.0
2009-06-29 15:15:00,12.43,12.48,12.43,12.48,30400.0,10.7904,10.8338,10.7904,10.8338,30400.0
2009-06-29 15:20:00,12.47,12.5,12.47,12.5,51000.0,10.8251,10.8511,10.8251,10.8511,51000.0
2009-06-29 15:25:00,12.5,12.52,12.49,12.52,33700.0,10.8511,10.8685,10.8424,10.8685,33700.0
2009-06-29 15:30:00,12.52,12.52,12.45,12.49,106900.0,10.8685,10.8685,10.8077,10.8424,106900.0
2009-06-29 15:35:00,12.49,12.49,12.46,12.46,32700.0,10.8424,10.8424,10.8164,10.8164,32700.0
2009-06-29 15:40:00,12.46,12.51,12.46,12.5,65600.0,10.8164,10.8598,10.8164,10.8511,65600.0
2009-06-29 15:45:00,12.5,12.5,12.45,12.45,75900.0,10.8511,10.8511,10.8077,10.8077,75900.0
2009-06-29 15:50:00,12.45,12.47,12.45,12.47,98000.0,10.8077,10.8251,10.8077,10.8251,98000.0
2009-06-29 15:55:00,12.47,12.52,12.47,12.52,153100.0,10.8251,10.8685,10.8251,10.8685,153100.0
2009-06-30 09:30:00,12.47,12.64,12.47,12.62,30000.0,10.8251,10.9727,10.8251,10.9553,30000.0
2009-06-30 09:35:00,12.61,12.75,12.6,12.75,54400.0,10.9466,11.0681,10.9379,11.0681,54400.0
2009-06-30 09:40:00,12.74,12.82,12.71,12.81,76600.0,11.0595,11.1289,11.0334,11.1202,76600.0
2009-06-30 09:45:00,12.83,12.87,12.75,12.87,83900.0,11.1376,11.1723,11.0681,11.1723,83900.0
2009-06-30 09:50:00,12.87,12.93,12.86,12.92,57400.0,11.1723,11.2244,11.1636,11.2157,57400.0
2009-06-30 09:55:00,12.92,12.94,12.85,12.85,32700.0,11.2157,11.2331,11.155,11.155,32700.0
2009-06-30 10:00:00,12.84,12.85,12.72,12.74,75800.0,11.1463,11.155,11.0421,11.0595,75800.0
2009-06-30 10:05:00,12.74,12.78,12.71,12.76,101300.0,11.0595,11.0942,11.0334,11.0768,101300.0
2009-06-30 10:10:00,12.76,12.76,12.68,12.68,43500.0,11.0768,11.0768,11.0074,11.0074,43500.0
2009-06-30 10:15:00,12.67,12.67,12.64,12.66,29400.0,10.9987,10.9987,10.9727,10.99,29400.0
2009-06-30 10:20:00,12.66,12.67,12.61,12.61,39200.0,10.99,10.9987,10.9466,10.9466,39200.0
2009-06-30 10:25:00,12.61,12.64,12.61,12.63,20400.0,10.9466,10.9727,10.9466,10.964,20400.0
2009-06-30 10:30:00,12.63,12.64,12.55,12.55,33100.0,10.964,10.9727,10.8945,10.8945,33100.0
2009-06-30 10:35:00,12.55,12.56,12.53,12.53,21900.0,10.8945,10.9032,10.8772,10.8772,21900.0
2009-06-30 10:40:00,12.53,12.53,12.5,12.5,23000.0,10.8772,10.8772,10.8511,10.8511,23000.0
2009-06-30 10:45:00,12.51,12.59,12.49,12.59,45900.0,10.8598,10.9293,10.8424,10.9293,45900.0
2009-06-30 10:50:00,12.57,12.6,12.56,12.58,37600.0,10.9119,10.9379,10.9032,10.9206,37600.0
2009-06-30 10:55:00,12.58,12.6,12.54,12.55,65700.0,10.9206,10.9379,10.8858,10.8945,65700.0
2009-06-30 11:00:00,12.55,12.58,12.49,12.5,31800.0,10.8945,10.9206,10.8424,10.8511,31800.0
2009-06-30 11:05:00,12.49,12.49,12.48,12.49,24200.0,10.8424,10.8424,10.8338,10.8424,24200.0
2009-06-30 11:10:00,12.48,12.53,12.48,12.5,34900.0,10.8338,10.8772,10.8338,10.8511,34900.0
2009-06-30 11:15:00,12.5,12.51,12.5,12.5,10300.0,10.8511,10.8598,10.8511,10.8511,10300.0
2009-06-30 11:20:00,12.5,12.54,12.49,12.49,35900.0,10.8511,10.8858,10.8424,10.8424,35900.0
2009-06-30 11:25:00,12.49,12.5,12.48,12.48,17600.0,10.8424,10.8511,10.8338,10.8338,17600.0
2009-06-30 11:30:00,12.48,12.49,12.44,12.47,50300.0,10.8338,10.8424,10.799,10.8251,50300.0
2009-06-30 11:35:00,12.46,12.46,12.43,12.46,29800.0,10.8164,10.8164,10.7904,10.8164,29800.0
2009-06-30 11:40:00,12.45,12.48,12.45,12.47,25000.0,10.8077,10.8338,10.8077,10.8251,25000.0
2009-06-30 11:45:00,12.47,12.49,12.44,12.48,29400.0,10.8251,10.8424,10.799,10.8338,29400.0
2009-06-30 11:50:00,12.48,12.48,12.45,12.45,17700.0,10.8338,10.8338,10.8077,10.8077,17700.0
2009-06-30 11:55:00,12.45,12.46,12.42,12.43,42300.0,10.8077,10.8164,10.7817,10.7904,42300.0
2009-06-30 12:00:00,12.44,12.45,12.43,12.43,14700.0,10.799,10.8077,10.7904,10.7904,14700.0
2009-06-30 12:05:00,12.44,12.44,12.39,12.39,33000.0,10.799,10.799,10.7556,10.7556,33000.0
2009-06-30 12:10:00,12.39,12.4,12.34,12.4,116200.0,10.7556,10.7643,10.7122,10.7643,116200.0
2009-06-30 12:15:00,12.39,12.4,12.39,12.39,28500.0,10.7556,10.7643,10.7556,10.7556,28500.0
2009-06-30 12:20:00,12.39,12.4,12.33,12.34,70500.0,10.7556,10.7643,10.7035,10.7122,70500.0
2009-06-30 12:25:00,12.35,12.37,12.34,12.36,36000.0,10.7209,10.7383,10.7122,10.7296,36000.0
2009-06-30 12:30:00,12.37,12.4,12.36,12.4,27500.0,10.7383,10.7643,10.7296,10.7643,27500.0
2009-06-30 12:35:00,12.4,12.45,12.39,12.42,89900.0,10.7643,10.8077,10.7556,10.7817,89900.0
2009-06-30 12:40:00,12.42,12.47,12.42,12.47,24100.0,10.7817,10.8251,10.7817,10.8251,24100.0
2009-06-30 12:45:00,12.47,12.49,12.45,12.45,35500.0,10.8251,10.8424,10.8077,10.8077,35500.0
2009-06-30 12:50:00,12.45,12.5,12.44,12.5,18300.0,10.8077,10.8511,10.799,10.8511,18300.0
2009-06-30 12:55:00,12.5,12.52,12.49,12.51,28600.0,10.8511,10.8685,10.8424,10.8598,28600.0
2009-06-30 13:00:00,12.5,12.51,12.48,12.49,25000.0,10.8511,10.8598,10.8338,10.8424,25000.0
2009-06-30 13:05:00,12.49,12.53,12.48,12.53,110800.0,10.8424,10.8772,10.8338,10.8772,110800.0
2009-06-30 13:10:00,12.52,12.52,12.49,12.5,20400.0,10.8685,10.8685,10.8424,10.8511,20400.0
2009-06-30 13:15:00,12.5,12.52,12.5,12.52,22700.0,10.8511,10.8685,10.8511,10.8685,22700.0
2009-06-30 13:20:00,12.51,12.56,12.51,12.56,45400.0,10.8598,10.9032,10.8598,10.9032,45400.0
2009-06-30 13:25:00,12.56,12.57,12.55,12.57,30500.0,10.9032,10.9119,10.8945,10.9119,30500.0
2009-06-30 13:30:00,12.56,12.59,12.56,12.57,28300.0,10.9032,10.9293,10.9032,10.9119,28300.0
2009-06-30 13:35:00,12.58,12.6,12.57,12.6,47100.0,10.9206,10.9379,10.9119,10.9379,47100.0
2009-06-30 13:40:00,12.6,12.6,12.56,12.59,53900.0,10.9379,10.9379,10.9032,10.9293,53900.0
2009-06-30 13:45:00,12.59,12.6,12.57,12.58,51700.0,10.9293,10.9379,10.9119,10.9206,51700.0
2009-06-30 13:50:00,12.58,12.6,12.57,12.59,36800.0,10.9206,10.9379,10.9119,10.9293,36800.0
2009-06-30 13:55:00,12.58,12.59,12.58,12.59,17100.0,10.9206,10.9293,10.9206,10.9293,17100.0
2009-06-30 14:00:00,12.59,12.59,12.58,12.59,38500.0,10.9293,10.9293,10.9206,10.9293,38500.0
2009-06-30 14:05:00,12.59,12.6,12.58,12.59,50400.0,10.9293,10.9379,10.9206,10.9293,50400.0
2009-06-30 14:10:00,12.6,12.6,12.59,12.6,57600.0,10.9379,10.9379,10.9293,10.9379,57600.0
2009-06-30 14:15:00,12.6,12.61,12.59,12.59,112400.0,10.9379,10.9466,10.9293,10.9293,112400.0
2009-06-30 14:20:00,12.6,12.63,12.59,12.62,55900.0,10.9379,10.964,10.9293,10.9553,55900.0
2009-06-30 14:25:00,12.62,12.65,12.61,12.62,32500.0,10.9553,10.9813,10.9466,10.9553,32500.0
2009-06-30 14:30:00,12.62,12.68,12.61,12.67,94400.0,10.9553,11.0074,10.9466,10.9987,94400.0
2009-06-30 14:35:00,12.66,12.7,12.63,12.67,55000.0,10.99,11.0247,10.964,10.9987,55000.0
2009-06-30 14:40:00,12.66,12.67,12.64,12.64,16700.0,10.99,10.9987,10.9727,10.9727,16700.0
2009-06-30 14:45:00,12.65,12.65,12.63,12.63,25200.0,10.9813,10.9813,10.964,10.964,25200.0
2009-06-30 14:50:00,12.64,12.64,12.62,12.62,32200.0,10.9727,10.9727,10.9553,10.9553,32200.0
2009-06-30 14:55:00,12.63,12.63,12.61,12.61,23600.0,10.964,10.964,10.9466,10.9466,23600.0
2009-06-30 15:00:00,12.61,12.66,12.61,12.62,71100.0,10.9466,10.99,10.9466,10.9553,71100.0
2009-06-30 15:05:00,12.61,12.64,12.61,12.63,30800.0,10.9466,10.9727,10.9466,10.964,30800.0
2009-06-30 15:10:00,12.63,12.67,12.63,12.65,46400.0,10.964,10.9987,10.964,10.9813,46400.0
2009-06-30 15:15:00,12.65,12.66,12.63,12.64,27400.0,10.9813,10.99,10.964,10.9727,27400.0
2009-06-30 15:20:00,12.64,12.7,12.63,12.69,54500.0,10.9727,11.0247,10.964,11.0161,54500.0
2009-06-30 15:25:00,12.7,12.7,12.66,12.67,39800.0,11.0247,11.0247,10.99,10.9987,39800.0
2009-06-30 15:30:00,12.66,12.69,12.66,12.69,60600.0,10.99,11.0161,10.99,11.0161,60600.0
2009-06-30 15:35:00,12.68,12.72,12.68,12.68,89100.0,11.0074,11.0421,11.0074,11.0074,89100.0
2009-06-30 15:40:00,12.68,12.69,12.65,12.65,93300.0,11.0074,11.0161,10.9813,10.9813,93300.0
2009-06-30 15:45:00,12.65,12.66,12.65,12.65,82600.0,10.9813,10.99,10.9813,10.9813,82600.0
2009-06-30 15:50:00,12.65,12.66,12.65,12.65,103700.0,10.9813,10.99,10.9813,10.9813,103700.0
2009-06-30 15:55:00,12.65,12.71,12.65,12.69,311100.0,10.9813,11.0334,10.9813,11.0161,311100.0
2009-07-01 09:30:00,13.15,13.68,13.02,13.51,228200.0,11.4154,11.8755,11.3025,11.7279,228200.0
2009-07-01 09:35:00,13.51,13.66,13.5,13.57,181000.0,11.7279,11.8581,11.7192,11.78,181000.0
2009-07-01 09:40:00,13.57,13.83,13.52,13.75,289200.0,11.78,12.0057,11.7366,11.9362,289200.0
2009-07-01 09:45:00,13.75,13.87,13.67,13.77,169000.0,11.9362,12.0404,11.8668,11.9536,169000.0
2009-07-01 09:50:00,13.77,13.96,13.77,13.89,158200.0,11.9536,12.1185,11.9536,12.0578,158200.0
2009-07-01 09:55:00,13.89,13.95,13.77,13.83,132300.0,12.0578,12.1099,11.9536,12.0057,132300.0
2009-07-01 10:00:00,13.83,13.85,13.68,13.7,117900.0,12.0057,12.023,11.8755,11.8928,117900.0
2009-07-01 10:05:00,13.72,13.93,13.69,13.93,111100.0,11.9102,12.0925,11.8842,12.0925,111100.0
2009-07-01 10:10:00,13.93,14.17,13.83,14.06,316800.0,12.0925,12.3008,12.0057,12.2053,316800.0
2009-07-01 10:15:00,14.05,14.14,14.03,14.11,98300.0,12.1967,12.2748,12.1793,12.2487,98300.0
2009-07-01 10:20:00,14.12,14.19,13.96,13.98,163200.0,12.2574,12.3182,12.1185,12.1359,163200.0
2009-07-01 10:25:00,13.98,14.13,13.98,14.1,78000.0,12.1359,12.2661,12.1359,12.2401,78000.0
2009-07-01 10:30:00,14.1,14.1,13.98,13.99,120300.0,12.2401,12.2401,12.1359,12.1446,120300.0
2009-07-01 10:35:00,13.98,14.11,13.97,14.08,87300.0,12.1359,12.2487,12.1272,12.2227,87300.0
2009-07-01 10:40:00,14.08,14.09,14.04,14.05,19000.0,12.2227,12.2314,12.188,12.1967,19000.0
2009-07-01 10:45:00,14.05,14.05,13.99,13.99,54500.0,12.1967,12.1967,12.1446,12.1446,54500.0
2009-07-01 10:50:00,13.99,14.02,13.84,13.9,242700.0,12.1446,12.1706,12.0144,12.0664,242700.0
2009-07-01 10:55:00,13.9,13.96,13.88,13.92,61000.0,12.0664,12.1185,12.0491,12.0838,61000.0
2009-07-01 11:00:00,13.91,13.95,13.9,13.94,38200.0,12.0751,12.1099,12.0664,12.1012,38200.0
2009-07-01 11:05:00,13.94,13.95,13.85,13.85,70000.0,12.1012,12.1099,12.023,12.023,70000.0
2009-07-01 11:10:00,13.84,13.86,13.81,13.85,56000.0,12.0144,12.0317,11.9883,12.023,56000.0
2009-07-01 11:15:00,13.85,13.86,13.75,13.81,66800.0,12.023,12.0317,11.9362,11.9883,66800.0
2009-07-01 11:20:00,13.8,13.86,13.77,13.86,38000.0,11.9796,12.0317,11.9536,12.0317,38000.0
2009-07-01 11:25:00,13.85,13.93,13.85,13.88,61700.0,12.023,12.0925,12.023,12.0491,61700.0
2009-07-01 11:30:00,13.87,13.88,13.84,13.86,37900.0,12.0404,12.0491,12.0144,12.0317,37900.0
2009-07-01 11:35:00,13.87,13.9,13.85,13.89,39400.0,12.0404,12.0664,12.023,12.0578,39400.0
2009-07-01 11:40:00,13.89,13.89,13.88,13.89,8800.0,12.0578,12.0578,12.0491,12.0578,8800.0
2009-07-01 11:45:00,13.89,13.89,13.77,13.82,85000.0,12.0578,12.0578,11.9536,11.997,85000.0
2009-07-01 11:50:00,13.82,13.85,13.81,13.84,12600.0,11.997,12.023,11.9883,12.0144,12600.0
2009-07-01 11:55:00,13.85,13.88,13.84,13.88,30700.0,12.023,12.0491,12.0144,12.0491,30700.0
2009-07-01 12:00:00,13.88,13.88,13.82,13.85,72500.0,12.0491,12.0491,11.997,12.023,72500.0
2009-07-01 12:05:00,13.87,13.87,13.85,13.85,11100.0,12.0404,12.0404,12.023,12.023,11100.0
2009-07-01 12:10:00,13.85,13.85,13.84,13.84,8600.0,12.023,12.023,12.0144,12.0144,8600.0
2009-07-01 12:15:00,13.85,13.85,13.84,13.84,16800.0,12.023,12.023,12.0144,12.0144,16800.0
2009-07-01 12:20:00,13.84,13.88,13.84,13.87,35300.0,12.0144,12.0491,12.0144,12.0404,35300.0
2009-07-01 12:25:00,13.86,13.87,13.84,13.85,20200.0,12.0317,12.0404,12.0144,12.023,20200.0
2009-07-01 12:30:00,13.85,13.87,13.85,13.85,13800.0,12.023,12.0404,12.023,12.023,13800.0
2009-07-01 12:35:00,13.85,13.86,13.85,13.85,5800.0,12.023,12.0317,12.023,12.023,5800.0
2009-07-01 12:40:00,13.85,13.86,13.85,13.86,11300.0,12.023,12.0317,12.023,12.0317,11300.0
2009-07-01 12:45:00,13.85,13.86,13.85,13.86,11100.0,12.023,12.0317,12.023,12.0317,11100.0
2009-07-01 12:50:00,13.85,13.86,13.85,13.85,6000.0,12.023,12.0317,12.023,12.023,6000.0
2009-07-01 12:55:00,13.85,13.85,13.82,13.82,51300.0,12.023,12.023,11.997,11.997,51300.0
2009-07-01 13:00:00,13.82,13.85,13.82,13.85,51200.0,11.997,12.023,11.997,12.023,51200.0
2009-07-01 13:05:00,13.84,13.88,13.84,13.88,52700.0,12.0144,12.0491,12.0144,12.0491,52700.0
2009-07-01 13:10:00,13.88,13.94,13.88,13.91,72200.0,12.0491,12.1012,12.0491,12.0751,72200.0
2009-07-01 13:15:00,13.92,13.93,13.92,13.92,10900.0,12.0838,12.0925,12.0838,12.0838,10900.0
2009-07-01 13:20:00,13.93,13.93,13.92,13.93,8300.0,12.0925,12.0925,12.0838,12.0925,8300.0
2009-07-01 13:25:00,13.92,13.93,13.92,13.93,11000.0,12.0838,12.0925,12.0838,12.0925,11000.0
2009-07-01 13:30:00,13.92,13.97,13.91,13.96,154900.0,12.0838,12.1272,12.0751,12.1185,154900.0
2009-07-01 13:35:00,13.96,13.96,13.83,13.88,102000.0,12.1185,12.1185,12.0057,12.0491,102000.0
2009-07-01 13:40:00,13.87,13.87,13.78,13.82,97100.0,12.0404,12.0404,11.9623,11.997,97100.0
2009-07-01 13:45:00,13.82,13.83,13.8,13.8,29600.0,11.997,12.0057,11.9796,11.9796,29600.0
2009-07-01 13:50:00,13.8,13.81,13.77,13.8,60200.0,11.9796,11.9883,11.9536,11.9796,60200.0
2009-07-01 13:55:00,13.79,13.8,13.75,13.76,41500.0,11.971,11.9796,11.9362,11.9449,41500.0
2009-07-01 14:00:00,13.77,13.77,13.7,13.74,57900.0,11.9536,11.9536,11.8928,11.9276,57900.0
2009-07-01 14:05:00,13.74,13.75,13.7,13.71,55500.0,11.9276,11.9362,11.8928,11.9015,55500.0
2009-07-01 14:10:00,13.72,13.76,13.71,13.76,145100.0,11.9102,11.9449,11.9015,11.9449,145100.0
2009-07-01 14:15:00,13.75,13.76,13.73,13.75,50100.0,11.9362,11.9449,11.9189,11.9362,50100.0
2009-07-01 14:20:00,13.75,13.76,13.75,13.76,8000.0,11.9362,11.9449,11.9362,11.9449,8000.0
2009-07-01 14:25:00,13.75,13.76,13.71,13.72,50800.0,11.9362,11.9449,11.9015,11.9102,50800.0
2009-07-01 14:30:00,13.72,13.74,13.72,13.73,19700.0,11.9102,11.9276,11.9102,11.9189,19700.0
2009-07-01 14:35:00,13.72,13.75,13.72,13.74,63400.0,11.9102,11.9362,11.9102,11.9276,63400.0
2009-07-01 14:40:00,13.74,13.76,13.72,13.75,45300.0,11.9276,11.9449,11.9102,11.9362,45300.0
2009-07-01 14:45:00,13.76,13.76,13.75,13.75,13900.0,11.9449,11.9449,11.9362,11.9362,13900.0
2009-07-01 14:50:00,13.75,13.79,13.75,13.77,104600.0,11.9362,11.971,11.9362,11.9536,104600.0
2009-07-01 14:55:00,13.78,13.82,13.75,13.82,43400.0,11.9623,11.997,11.9362,11.997,43400.0
2009-07-01 15:00:00,13.82,13.83,13.77,13.79,65600.0,11.997,12.0057,11.9536,11.971,65600.0
2009-07-01 15:05:00,13.79,13.8,13.79,13.79,29300.0,11.971,11.9796,11.971,11.971,29300.0
2009-07-01 15:10:00,13.8,13.8,13.75,13.8,71800.0,11.9796,11.9796,11.9362,11.9796,71800.0
2009-07-01 15:15:00,13.8,13.81,13.79,13.79,42900.0,11.9796,11.9883,11.971,11.971,42900.0
2009-07-01 15:20:00,13.8,13.82,13.79,13.79,45400.0,11.9796,11.997,11.971,11.971,45400.0
2009-07-01 15:25:00,13.79,13.8,13.71,13.71,83100.0,11.971,11.9796,11.9015,11.9015,83100.0
2009-07-01 15:30:00,13.72,13.72,13.71,13.71,48200.0,11.9102,11.9102,11.9015,11.9015,48200.0
2009-07-01 15:35:00,13.71,13.72,13.71,13.72,48200.0,11.9015,11.9102,11.9015,11.9102,48200.0
2009-07-01 15:40:00,13.71,13.72,13.66,13.66,130300.0,11.9015,11.9102,11.8581,11.8581,130300.0
2009-07-01 15:45:00,13.66,13.67,13.62,13.65,165100.0,11.8581,11.8668,11.8234,11.8494,165100.0
2009-07-01 15:50:00,13.65,13.66,13.65,13.65,119400.0,11.8494,11.8581,11.8494,11.8494,119400.0
2009-07-01 15:55:00,13.65,13.66,13.61,13.61,237100.0,11.8494,11.8581,11.8147,11.8147,237100.0
2009-07-02 09:30:00,13.56,13.56,12.86,13.28,35400.0,11.7713,11.7713,11.1636,11.5282,35400.0
2009-07-02 09:35:00,13.28,13.31,13.21,13.24,21800.0,11.5282,11.5543,11.4675,11.4935,21800.0
2009-07-02 09:40:00,13.22,13.35,13.22,13.35,34100.0,11.4761,11.589,11.4761,11.589,34100.0
2009-07-02 09:45:00,13.34,13.35,13.28,13.29,64400.0,11.5803,11.589,11.5282,11.5369,64400.0
2009-07-02 09:50:00,13.29,13.3,13.14,13.15,111400.0,11.5369,11.5456,11.4067,11.4154,111400.0
2009-07-02 09:55:00,13.14,13.18,13.05,13.15,86400.0,11.4067,11.4414,11.3286,11.4154,86400.0
2009-07-02 10:00:00,13.15,13.17,13.13,13.14,40000.0,11.4154,11.4327,11.398,11.4067,40000.0
2009-07-02 10:05:00,13.14,13.15,13.08,13.08,51000.0,11.4067,11.4154,11.3546,11.3546,51000.0
2009-07-02 10:10:00,13.08,13.09,13.06,13.07,31400.0,11.3546,11.3633,11.3373,11.3459,31400.0
2009-07-02 10:15:00,13.06,13.08,13.03,13.03,38700.0,11.3373,11.3546,11.3112,11.3112,38700.0
2009-07-02 10:20:00,13.03,13.04,12.94,13.01,70200.0,11.3112,11.3199,11.2331,11.2938,70200.0
2009-07-02 10:25:00,13.01,13.06,13.01,13.05,31600.0,11.2938,11.3373,11.2938,11.3286,31600.0
2009-07-02 10:30:00,13.05,13.06,13.04,13.06,41500.0,11.3286,11.3373,11.3199,11.3373,41500.0
2009-07-02 10:35:00,13.06,13.13,13.05,13.13,86600.0,11.3373,11.398,11.3286,11.398,86600.0
2009-07-02 10:40:00,13.12,13.19,13.12,13.19,88200.0,11.3893,11.4501,11.3893,11.4501,88200.0
2009-07-02 10:45:00,13.19,13.19,13.15,13.19,37700.0,11.4501,11.4501,11.4154,11.4501,37700.0
2009-07-02 10:50:00,13.18,13.24,13.18,13.24,61000.0,11.4414,11.4935,11.4414,11.4935,61000.0
2009-07-02 10:55:00,13.23,13.26,13.23,13.25,56600.0,11.4848,11.5109,11.4848,11.5022,56600.0
2009-07-02 11:00:00,13.24,13.26,13.24,13.26,62500.0,11.4935,11.5109,11.4935,11.5109,62500.0
2009-07-02 11:05:00,13.26,13.28,13.26,13.28,24400.0,11.5109,11.5282,11.5109,11.5282,24400.0
2009-07-02 11:10:00,13.28,13.33,13.27,13.3,55500.0,11.5282,11.5716,11.5196,11.5456,55500.0
2009-07-02 11:15:00,13.31,13.39,13.3,13.36,105000.0,11.5543,11.6237,11.5456,11.5977,105000.0
2009-07-02 11:20:00,13.36,13.39,13.34,13.35,34000.0,11.5977,11.6237,11.5803,11.589,34000.0
2009-07-02 11:25:00,13.35,13.37,13.34,13.36,33500.0,11.589,11.6064,11.5803,11.5977,33500.0
2009-07-02 11:30:00,13.37,13.37,13.34,13.34,37100.0,11.6064,11.6064,11.5803,11.5803,37100.0
2009-07-02 11:35:00,13.34,13.39,13.33,13.39,61200.0,11.5803,11.6237,11.5716,11.6237,61200.0
2009-07-02 11:40:00,13.39,13.4,13.35,13.35,38000.0,11.6237,11.6324,11.589,11.589,38000.0
2009-07-02 11:45:00,13.35,13.36,13.33,13.35,36700.0,11.589,11.5977,11.5716,11.589,36700.0
2009-07-02 11:50:00,13.35,13.38,13.35,13.37,21200.0,11.589,11.615,11.589,11.6064,21200.0
2009-07-02 11:55:00,13.37,13.38,13.37,13.37,7300.0,11.6064,11.615,11.6064,11.6064,7300.0
2009-07-02 12:00:00,13.37,13.38,13.37,13.38,8200.0,11.6064,11.615,11.6064,11.615,8200.0
2009-07-02 12:05:00,13.38,13.38,13.36,13.36,26700.0,11.615,11.615,11.5977,11.5977,26700.0
2009-07-02 12:10:00,13.37,13.43,13.36,13.42,59400.0,11.6064,11.6584,11.5977,11.6498,59400.0
2009-07-02 12:15:00,13.43,13.44,13.41,13.42,36900.0,11.6584,11.6671,11.6411,11.6498,36900.0
2009-07-02 12:20:00,13.41,13.42,13.41,13.41,6600.0,11.6411,11.6498,11.6411,11.6411,6600.0
2009-07-02 12:25:00,13.41,13.42,13.39,13.4,14600.0,11.6411,11.6498,11.6237,11.6324,14600.0
2009-07-02 12:30:00,13.39,13.39,13.36,13.36,17600.0,11.6237,11.6237,11.5977,11.5977,17600.0
2009-07-02 12:35:00,13.36,13.37,13.36,13.37,7100.0,11.5977,11.6064,11.5977,11.6064,7100.0
2009-07-02 12:40:00,13.37,13.45,13.36,13.44,138700.0,11.6064,11.6758,11.5977,11.6671,138700.0
2009-07-02 12:45:00,13.44,13.45,13.44,13.44,5600.0,11.6671,11.6758,11.6671,11.6671,5600.0
2009-07-02 12:50:00,13.45,13.47,13.42,13.44,59500.0,11.6758,11.6932,11.6498,11.6671,59500.0
2009-07-02 12:55:00,13.44,13.45,13.42,13.43,29100.0,11.6671,11.6758,11.6498,11.6584,29100.0
2009-07-02 13:00:00,13.43,13.44,13.42,13.43,14300.0,11.6584,11.6671,11.6498,11.6584,14300.0
2009-07-02 13:05:00,13.44,13.44,13.39,13.41,24600.0,11.6671,11.6671,11.6237,11.6411,24600.0
2009-07-02 13:10:00,13.4,13.43,13.4,13.42,19900.0,11.6324,11.6584,11.6324,11.6498,19900.0
2009-07-02 13:15:00,13.43,13.43,13.42,13.43,3800.0,11.6584,11.6584,11.6498,11.6584,3800.0
2009-07-02 13:20:00,13.42,13.44,13.41,13.43,84100.0,11.6498,11.6671,11.6411,11.6584,84100.0
2009-07-02 13:25:00,13.43,13.44,13.42,13.42,22400.0,11.6584,11.6671,11.6498,11.6498,22400.0
2009-07-02 13:30:00,13.42,13.43,13.4,13.41,23100.0,11.6498,11.6584,11.6324,11.6411,23100.0
2009-07-02 13:35:00,13.41,13.42,13.41,13.41,12300.0,11.6411,11.6498,11.6411,11.6411,12300.0
2009-07-02 13:40:00,13.41,13.42,13.41,13.41,8800.0,11.6411,11.6498,11.6411,11.6411,8800.0
2009-07-02 13:45:00,13.42,13.42,13.39,13.4,20000.0,11.6498,11.6498,11.6237,11.6324,20000.0
2009-07-02 13:50:00,13.4,13.4,13.39,13.4,6200.0,11.6324,11.6324,11.6237,11.6324,6200.0
2009-07-02 13:55:00,13.39,13.4,13.39,13.4,13000.0,11.6237,11.6324,11.6237,11.6324,13000.0
2009-07-02 14:00:00,13.4,13.4,13.39,13.4,15400.0,11.6324,11.6324,11.6237,11.6324,15400.0
2009-07-02 14:05:00,13.4,13.4,13.39,13.4,14400.0,11.6324,11.6324,11.6237,11.6324,14400.0
2009-07-02 14:10:00,13.4,13.4,13.39,13.4,5600.0,11.6324,11.6324,11.6237,11.6324,5600.0
2009-07-02 14:15:00,13.39,13.4,13.39,13.4,8800.0,11.6237,11.6324,11.6237,11.6324,8800.0
2009-07-02 14:20:00,13.4,13.43,13.39,13.43,60400.0,11.6324,11.6584,11.6237,11.6584,60400.0
2009-07-02 14:25:00,13.43,13.45,13.43,13.44,59300.0,11.6584,11.6758,11.6584,11.6671,59300.0
2009-07-02 14:30:00,13.44,13.46,13.44,13.46,39800.0,11.6671,11.6845,11.6671,11.6845,39800.0
2009-07-02 14:35:00,13.45,13.5,13.45,13.5,53100.0,11.6758,11.7192,11.6758,11.7192,53100.0
2009-07-02 14:40:00,13.5,13.51,13.47,13.5,52100.0,11.7192,11.7279,11.6932,11.7192,52100.0
2009-07-02 14:45:00,13.5,13.5,13.47,13.48,20000.0,11.7192,11.7192,11.6932,11.7019,20000.0
2009-07-02 14:50:00,13.48,13.48,13.47,13.47,15300.0,11.7019,11.7019,11.6932,11.6932,15300.0
2009-07-02 14:55:00,13.48,13.48,13.47,13.48,17500.0,11.7019,11.7019,11.6932,11.7019,17500.0
2009-07-02 15:00:00,13.48,13.48,13.47,13.48,32800.0,11.7019,11.7019,11.6932,11.7019,32800.0
2009-07-02 15:05:00,13.47,13.53,13.47,13.53,77700.0,11.6932,11.7453,11.6932,11.7453,77700.0
2009-07-02 15:10:00,13.52,13.53,13.5,13.51,87600.0,11.7366,11.7453,11.7192,11.7279,87600.0
2009-07-02 15:15:00,13.5,13.51,13.5,13.51,16900.0,11.7192,11.7279,11.7192,11.7279,16900.0
2009-07-02 15:20:00,13.51,13.51,13.46,13.46,96900.0,11.7279,11.7279,11.6845,11.6845,96900.0
2009-07-02 15:25:00,13.47,13.47,13.43,13.44,75200.0,11.6932,11.6932,11.6584,11.6671,75200.0
2009-07-02 15:30:00,13.44,13.52,13.43,13.44,232100.0,11.6671,11.7366,11.6584,11.6671,232100.0
2009-07-02 15:35:00,13.44,13.47,13.42,13.47,51700.0,11.6671,11.6932,11.6498,11.6932,51700.0
2009-07-02 15:40:00,13.46,13.47,13.41,13.41,105700.0,11.6845,11.6932,11.6411,11.6411,105700.0
2009-07-02 15:45:00,13.41,13.45,13.41,13.44,100200.0,11.6411,11.6758,11.6411,11.6671,100200.0
2009-07-02 15:50:00,13.43,13.49,13.43,13.49,223200.0,11.6584,11.7105,11.6584,11.7105,223200.0
2009-07-02 15:55:00,13.49,13.5,13.42,13.43,214700.0,11.7105,11.7192,11.6498,11.6584,214700.0
2009-07-06 09:30:00,13.24,13.35,13.11,13.33,34700.0,11.4935,11.589,11.3807,11.5716,34700.0
2009-07-06 09:35:00,13.35,13.47,13.34,13.45,39600.0,11.589,11.6932,11.5803,11.6758,39600.0
2009-07-06 09:40:00,13.45,13.45,13.4,13.44,27200.0,11.6758,11.6758,11.6324,11.6671,27200.0
2009-07-06 09:45:00,13.45,13.55,13.43,13.55,47600.0,11.6758,11.7626,11.6584,11.7626,47600.0
2009-07-06 09:50:00,13.57,13.6,13.48,13.5,56200.0,11.78,11.806,11.7019,11.7192,56200.0
2009-07-06 09:55:00,13.51,13.6,13.51,13.58,41900.0,11.7279,11.806,11.7279,11.7887,41900.0
2009-07-06 10:00:00,13.6,13.64,13.55,13.59,162600.0,11.806,11.8407,11.7626,11.7973,162600.0
2009-07-06 10:05:00,13.58,13.6,13.55,13.55,31000.0,11.7887,11.806,11.7626,11.7626,31000.0
2009-07-06 10:10:00,13.54,13.54,13.49,13.5,62500.0,11.7539,11.7539,11.7105,11.7192,62500.0
2009-07-06 10:15:00,13.49,13.49,13.46,13.46,41500.0,11.7105,11.7105,11.6845,11.6845,41500.0
2009-07-06 10:20:00,13.45,13.49,13.43,13.49,65200.0,11.6758,11.7105,11.6584,11.7105,65200.0
2009-07-06 10:25:00,13.48,13.48,13.46,13.46,28400.0,11.7019,11.7019,11.6845,11.6845,28400.0
2009-07-06 10:30:00,13.46,13.49,13.42,13.49,54000.0,11.6845,11.7105,11.6498,11.7105,54000.0
2009-07-06 10:35:00,13.49,13.49,13.38,13.38,51700.0,11.7105,11.7105,11.615,11.615,51700.0
2009-07-06 10:40:00,13.39,13.46,13.38,13.46,32100.0,11.6237,11.6845,11.615,11.6845,32100.0
2009-07-06 10:45:00,13.45,13.5,13.45,13.47,39600.0,11.6758,11.7192,11.6758,11.6932,39600.0
2009-07-06 10:50:00,13.46,13.5,13.46,13.49,33100.0,11.6845,11.7192,11.6845,11.7105,33100.0
2009-07-06 10:55:00,13.49,13.56,13.49,13.54,44300.0,11.7105,11.7713,11.7105,11.7539,44300.0
2009-07-06 11:00:00,13.54,13.54,13.53,13.53,10100.0,11.7539,11.7539,11.7453,11.7453,10100.0
2009-07-06 11:05:00,13.54,13.61,13.53,13.58,124600.0,11.7539,11.8147,11.7453,11.7887,124600.0
2009-07-06 11:10:00,13.58,13.58,13.54,13.54,37000.0,11.7887,11.7887,11.7539,11.7539,37000.0
2009-07-06 11:15:00,13.55,13.62,13.54,13.62,51000.0,11.7626,11.8234,11.7539,11.8234,51000.0
2009-07-06 11:20:00,13.62,13.65,13.61,13.63,58100.0,11.8234,11.8494,11.8147,11.8321,58100.0
2009-07-06 11:25:00,13.62,13.62,13.56,13.57,27400.0,11.8234,11.8234,11.7713,11.78,27400.0
2009-07-06 11:30:00,13.56,13.61,13.54,13.61,48000.0,11.7713,11.8147,11.7539,11.8147,48000.0
2009-07-06 11:35:00,13.6,13.66,13.6,13.62,58600.0,11.806,11.8581,11.806,11.8234,58600.0
2009-07-06 11:40:00,13.62,13.63,13.6,13.61,13500.0,11.8234,11.8321,11.806,11.8147,13500.0
2009-07-06 11:45:00,13.61,13.62,13.6,13.61,20000.0,11.8147,11.8234,11.806,11.8147,20000.0
2009-07-06 11:50:00,13.6,13.66,13.59,13.66,47200.0,11.806,11.8581,11.7973,11.8581,47200.0
2009-07-06 11:55:00,13.65,13.66,13.61,13.62,58900.0,11.8494,11.8581,11.8147,11.8234,58900.0
2009-07-06 12:00:00,13.62,13.63,13.61,13.62,19700.0,11.8234,11.8321,11.8147,11.8234,19700.0
2009-07-06 12:05:00,13.61,13.62,13.61,13.61,6500.0,11.8147,11.8234,11.8147,11.8147,6500.0
2009-07-06 12:10:00,13.61,13.64,13.61,13.64,19300.0,11.8147,11.8407,11.8147,11.8407,19300.0
2009-07-06 12:15:00,13.64,13.66,13.63,13.64,41000.0,11.8407,11.8581,11.8321,11.8407,41000.0
2009-07-06 12:20:00,13.64,13.65,13.63,13.63,19300.0,11.8407,11.8494,11.8321,11.8321,19300.0
2009-07-06 12:25:00,13.63,13.64,13.6,13.6,26200.0,11.8321,11.8407,11.806,11.806,26200.0
2009-07-06 12:30:00,13.6,13.6,13.58,13.58,24100.0,11.806,11.806,11.7887,11.7887,24100.0
2009-07-06 12:35:00,13.58,13.61,13.57,13.6,41800.0,11.7887,11.8147,11.78,11.806,41800.0
2009-07-06 12:40:00,13.61,13.62,13.6,13.61,75100.0,11.8147,11.8234,11.806,11.8147,75100.0
2009-07-06 12:45:00,13.61,13.63,13.6,13.62,36300.0,11.8147,11.8321,11.806,11.8234,36300.0
2009-07-06 12:50:00,13.62,13.66,13.61,13.65,30800.0,11.8234,11.8581,11.8147,11.8494,30800.0
2009-07-06 12:55:00,13.65,13.67,13.65,13.66,15300.0,11.8494,11.8668,11.8494,11.8581,15300.0
2009-07-06 13:00:00,13.67,13.67,13.64,13.65,18600.0,11.8668,11.8668,11.8407,11.8494,18600.0
2009-07-06 13:05:00,13.65,13.65,13.64,13.64,11600.0,11.8494,11.8494,11.8407,11.8407,11600.0
2009-07-06 13:10:00,13.64,13.68,13.64,13.68,32300.0,11.8407,11.8755,11.8407,11.8755,32300.0
2009-07-06 13:15:00,13.68,13.76,13.68,13.76,151200.0,11.8755,11.9449,11.8755,11.9449,151200.0
2009-07-06 13:20:00,13.76,13.82,13.76,13.77,97000.0,11.9449,11.997,11.9449,11.9536,97000.0
2009-07-06 13:25:00,13.77,13.78,13.74,13.74,33300.0,11.9536,11.9623,11.9276,11.9276,33300.0
2009-07-06 13:30:00,13.73,13.73,13.7,13.71,28000.0,11.9189,11.9189,11.8928,11.9015,28000.0
2009-07-06 13:35:00,13.7,13.71,13.68,13.69,24800.0,11.8928,11.9015,11.8755,11.8842,24800.0
2009-07-06 13:40:00,13.68,13.72,13.68,13.7,46800.0,11.8755,11.9102,11.8755,11.8928,46800.0
2009-07-06 13:45:00,13.7,13.71,13.67,13.67,34400.0,11.8928,11.9015,11.8668,11.8668,34400.0
2009-07-06 13:50:00,13.67,13.71,13.67,13.7,22900.0,11.8668,11.9015,11.8668,11.8928,22900.0
2009-07-06 13:55:00,13.7,13.71,13.67,13.68,41000.0,11.8928,11.9015,11.8668,11.8755,41000.0
2009-07-06 14:00:00,13.68,13.72,13.67,13.71,26200.0,11.8755,11.9102,11.8668,11.9015,26200.0
2009-07-06 14:05:00,13.72,13.72,13.69,13.69,20700.0,11.9102,11.9102,11.8842,11.8842,20700.0
2009-07-06 14:10:00,13.69,13.71,13.69,13.7,22500.0,11.8842,11.9015,11.8842,11.8928,22500.0
2009-07-06 14:15:00,13.7,13.72,13.69,13.71,43800.0,11.8928,11.9102,11.8842,11.9015,43800.0
2009-07-06 14:20:00,13.71,13.71,13.66,13.67,46600.0,11.9015,11.9015,11.8581,11.8668,46600.0
2009-07-06 14:25:00,13.68,13.69,13.67,13.69,15200.0,11.8755,11.8842,11.8668,11.8842,15200.0
2009-07-06 14:30:00,13.69,13.7,13.68,13.7,20400.0,11.8842,11.8928,11.8755,11.8928,20400.0
2009-07-06 14:35:00,13.7,13.7,13.69,13.69,11800.0,11.8928,11.8928,11.8842,11.8842,11800.0
2009-07-06 14:40:00,13.69,13.7,13.66,13.67,37200.0,11.8842,11.8928,11.8581,11.8668,37200.0
2009-07-06 14:45:00,13.67,13.67,13.66,13.67,12300.0,11.8668,11.8668,11.8581,11.8668,12300.0
2009-07-06 14:50:00,13.66,13.67,13.66,13.66,14700.0,11.8581,11.8668,11.8581,11.8581,14700.0
2009-07-06 14:55:00,13.66,13.67,13.66,13.66,11800.0,11.8581,11.8668,11.8581,11.8581,11800.0
2009-07-06 15:00:00,13.67,13.74,13.66,13.71,97500.0,11.8668,11.9276,11.8581,11.9015,97500.0
2009-07-06 15:05:00,13.71,13.74,13.69,13.71,67200.0,11.9015,11.9276,11.8842,11.9015,67200.0
2009-07-06 15:10:00,13.72,13.72,13.67,13.71,82400.0,11.9102,11.9102,11.8668,11.9015,82400.0
2009-07-06 15:15:00,13.72,13.72,13.71,13.71,24900.0,11.9102,11.9102,11.9015,11.9015,24900.0
2009-07-06 15:20:00,13.71,13.72,13.68,13.68,45300.0,11.9015,11.9102,11.8755,11.8755,45300.0
2009-07-06 15:25:00,13.69,13.7,13.66,13.69,53700.0,11.8842,11.8928,11.8581,11.8842,53700.0
2009-07-06 15:30:00,13.69,13.69,13.63,13.64,62000.0,11.8842,11.8842,11.8321,11.8407,62000.0
2009-07-06 15:35:00,13.65,13.65,13.64,13.64,33200.0,11.8494,11.8494,11.8407,11.8407,33200.0
2009-07-06 15:40:00,13.64,13.69,13.64,13.69,56400.0,11.8407,11.8842,11.8407,11.8842,56400.0
2009-07-06 15:45:00,13.68,13.73,13.68,13.7,85700.0,11.8755,11.9189,11.8755,11.8928,85700.0
2009-07-06 15:50:00,13.7,13.71,13.69,13.71,73300.0,11.8928,11.9015,11.8842,11.9015,73300.0
2009-07-06 15:55:00,13.7,13.71,13.7,13.71,117400.0,11.8928,11.9015,11.8928,11.9015,117400.0
2009-07-07 09:30:00,13.69,13.78,13.53,13.75,55500.0,11.8842,11.9623,11.7453,11.9362,55500.0
2009-07-07 09:35:00,13.73,13.77,13.68,13.73,60000.0,11.9189,11.9536,11.8755,11.9189,60000.0
2009-07-07 09:40:00,13.72,13.72,13.63,13.63,40000.0,11.9102,11.9102,11.8321,11.8321,40000.0
2009-07-07 09:45:00,13.63,13.66,13.61,13.65,36900.0,11.8321,11.8581,11.8147,11.8494,36900.0
2009-07-07 09:50:00,13.65,13.66,13.62,13.62,16900.0,11.8494,11.8581,11.8234,11.8234,16900.0
2009-07-07 09:55:00,13.61,13.61,13.59,13.6,21200.0,11.8147,11.8147,11.7973,11.806,21200.0
2009-07-07 10:00:00,13.6,13.61,13.59,13.6,28300.0,11.806,11.8147,11.7973,11.806,28300.0
2009-07-07 10:05:00,13.6,13.65,13.6,13.6,24200.0,11.806,11.8494,11.806,11.806,24200.0
2009-07-07 10:10:00,13.6,13.61,13.55,13.55,17200.0,11.806,11.8147,11.7626,11.7626,17200.0
2009-07-07 10:15:00,13.55,13.58,13.54,13.58,35300.0,11.7626,11.7887,11.7539,11.7887,35300.0
2009-07-07 10:20:00,13.58,13.61,13.57,13.59,12300.0,11.7887,11.8147,11.78,11.7973,12300.0
2009-07-07 10:25:00,13.59,13.59,13.55,13.56,9400.0,11.7973,11.7973,11.7626,11.7713,9400.0
2009-07-07 10:30:00,13.55,13.57,13.54,13.57,22100.0,11.7626,11.78,11.7539,11.78,22100.0
2009-07-07 10:35:00,13.57,13.58,13.53,13.55,24100.0,11.78,11.7887,11.7453,11.7626,24100.0
2009-07-07 10:40:00,13.55,13.56,13.55,13.55,2400.0,11.7626,11.7713,11.7626,11.7626,2400.0
2009-07-07 10:45:00,13.55,13.58,13.55,13.55,11200.0,11.7626,11.7887,11.7626,11.7626,11200.0
2009-07-07 10:50:00,13.55,13.56,13.55,13.55,3100.0,11.7626,11.7713,11.7626,11.7626,3100.0
2009-07-07 10:55:00,13.55,13.56,13.53,13.55,24300.0,11.7626,11.7713,11.7453,11.7626,24300.0
2009-07-07 11:00:00,13.55,13.55,13.53,13.54,11600.0,11.7626,11.7626,11.7453,11.7539,11600.0
2009-07-07 11:05:00,13.54,13.56,13.53,13.56,48600.0,11.7539,11.7713,11.7453,11.7713,48600.0
2009-07-07 11:10:00,13.56,13.56,13.55,13.55,6700.0,11.7713,11.7713,11.7626,11.7626,6700.0
2009-07-07 11:15:00,13.55,13.56,13.55,13.56,1600.0,11.7626,11.7713,11.7626,11.7713,1600.0
2009-07-07 11:20:00,13.55,13.56,13.55,13.55,1700.0,11.7626,11.7713,11.7626,11.7626,1700.0
2009-07-07 11:25:00,13.55,13.56,13.51,13.51,38700.0,11.7626,11.7713,11.7279,11.7279,38700.0
2009-07-07 11:30:00,13.51,13.56,13.51,13.55,24500.0,11.7279,11.7713,11.7279,11.7626,24500.0
2009-07-07 11:35:00,13.55,13.55,13.5,13.5,16500.0,11.7626,11.7626,11.7192,11.7192,16500.0
2009-07-07 11:40:00,13.5,13.5,13.44,13.45,35000.0,11.7192,11.7192,11.6671,11.6758,35000.0
2009-07-07 11:45:00,13.45,13.47,13.45,13.45,24000.0,11.6758,11.6932,11.6758,11.6758,24000.0
2009-07-07 11:50:00,13.46,13.46,13.45,13.45,5200.0,11.6845,11.6845,11.6758,11.6758,5200.0
2009-07-07 11:55:00,13.45,13.46,13.45,13.46,7000.0,11.6758,11.6845,11.6758,11.6845,7000.0
2009-07-07 12:00:00,13.45,13.46,13.45,13.46,5200.0,11.6758,11.6845,11.6758,11.6845,5200.0
2009-07-07 12:05:00,13.46,13.46,13.43,13.43,22300.0,11.6845,11.6845,11.6584,11.6584,22300.0
2009-07-07 12:10:00,13.43,13.43,13.41,13.41,26200.0,11.6584,11.6584,11.6411,11.6411,26200.0
2009-07-07 12:15:00,13.41,13.41,13.39,13.39,24000.0,11.6411,11.6411,11.6237,11.6237,24000.0
2009-07-07 12:20:00,13.39,13.4,13.35,13.37,35700.0,11.6237,11.6324,11.589,11.6064,35700.0
2009-07-07 12:25:00,13.37,13.38,13.34,13.35,20300.0,11.6064,11.615,11.5803,11.589,20300.0
2009-07-07 12:30:00,13.35,13.36,13.35,13.35,2100.0,11.589,11.5977,11.589,11.589,2100.0
2009-07-07 12:35:00,13.35,13.36,13.32,13.35,27900.0,11.589,11.5977,11.563,11.589,27900.0
2009-07-07 12:40:00,13.35,13.36,13.33,13.34,13300.0,11.589,11.5977,11.5716,11.5803,13300.0
2009-07-07 12:45:00,13.35,13.35,13.34,13.34,4100.0,11.589,11.589,11.5803,11.5803,4100.0
2009-07-07 12:50:00,13.34,13.35,13.34,13.34,4600.0,11.5803,11.589,11.5803,11.5803,4600.0
2009-07-07 12:55:00,13.34,13.38,13.34,13.37,28300.0,11.5803,11.615,11.5803,11.6064,28300.0
2009-07-07 13:00:00,13.38,13.39,13.35,13.36,41000.0,11.615,11.6237,11.589,11.5977,41000.0
2009-07-07 13:05:00,13.37,13.39,13.36,13.38,16400.0,11.6064,11.6237,11.5977,11.615,16400.0
2009-07-07 13:10:00,13.38,13.41,13.38,13.41,17500.0,11.615,11.6411,11.615,11.6411,17500.0
2009-07-07 13:15:00,13.4,13.4,13.36,13.37,46800.0,11.6324,11.6324,11.5977,11.6064,46800.0
2009-07-07 13:20:00,13.37,13.39,13.36,13.36,22400.0,11.6064,11.6237,11.5977,11.5977,22400.0
2009-07-07 13:25:00,13.36,13.36,13.35,13.35,26300.0,11.5977,11.5977,11.589,11.589,26300.0
2009-07-07 13:30:00,13.36,13.37,13.35,13.36,25300.0,11.5977,11.6064,11.589,11.5977,25300.0
2009-07-07 13:35:00,13.36,13.39,13.36,13.38,50700.0,11.5977,11.6237,11.5977,11.615,50700.0
2009-07-07 13:40:00,13.37,13.38,13.34,13.35,17100.0,11.6064,11.615,11.5803,11.589,17100.0
2009-07-07 13:45:00,13.35,13.35,13.34,13.34,25500.0,11.589,11.589,11.5803,11.5803,25500.0
2009-07-07 13:50:00,13.34,13.37,13.34,13.36,32800.0,11.5803,11.6064,11.5803,11.5977,32800.0
2009-07-07 13:55:00,13.36,13.37,13.33,13.33,16400.0,11.5977,11.6064,11.5716,11.5716,16400.0
2009-07-07 14:00:00,13.34,13.34,13.32,13.32,15400.0,11.5803,11.5803,11.563,11.563,15400.0
2009-07-07 14:05:00,13.33,13.33,13.27,13.28,35400.0,11.5716,11.5716,11.5196,11.5282,35400.0
2009-07-07 14:10:00,13.28,13.31,13.28,13.3,15400.0,11.5282,11.5543,11.5282,11.5456,15400.0
2009-07-07 14:15:00,13.3,13.31,13.25,13.25,35100.0,11.5456,11.5543,11.5022,11.5022,35100.0
2009-07-07 14:20:00,13.26,13.28,13.25,13.27,25300.0,11.5109,11.5282,11.5022,11.5196,25300.0
2009-07-07 14:25:00,13.28,13.28,13.24,13.24,31300.0,11.5282,11.5282,11.4935,11.4935,31300.0
2009-07-07 14:30:00,13.25,13.25,13.23,13.23,26100.0,11.5022,11.5022,11.4848,11.4848,26100.0
2009-07-07 14:35:00,13.23,13.27,13.23,13.23,70000.0,11.4848,11.5196,11.4848,11.4848,70000.0
2009-07-07 14:40:00,13.23,13.25,13.22,13.24,39100.0,11.4848,11.5022,11.4761,11.4935,39100.0
2009-07-07 14:45:00,13.25,13.25,13.2,13.2,47200.0,11.5022,11.5022,11.4588,11.4588,47200.0
2009-07-07 14:50:00,13.21,13.23,13.17,13.19,72200.0,11.4675,11.4848,11.4327,11.4501,72200.0
2009-07-07 14:55:00,13.19,13.23,13.18,13.2,58000.0,11.4501,11.4848,11.4414,11.4588,58000.0
2009-07-07 15:00:00,13.2,13.22,13.15,13.15,58800.0,11.4588,11.4761,11.4154,11.4154,58800.0
2009-07-07 15:05:00,13.15,13.17,13.13,13.15,56700.0,11.4154,11.4327,11.398,11.4154,56700.0
2009-07-07 15:10:00,13.15,13.18,13.15,13.18,31400.0,11.4154,11.4414,11.4154,11.4414,31400.0
2009-07-07 15:15:00,13.18,13.2,13.17,13.17,30000.0,11.4414,11.4588,11.4327,11.4327,30000.0
2009-07-07 15:20:00,13.17,13.18,13.13,13.13,86300.0,11.4327,11.4414,11.398,11.398,86300.0
2009-07-07 15:25:00,13.13,13.15,13.11,13.14,89800.0,11.398,11.4154,11.3807,11.4067,89800.0
2009-07-07 15:30:00,13.13,13.14,13.08,13.09,167000.0,11.398,11.4067,11.3546,11.3633,167000.0
2009-07-07 15:35:00,13.1,13.1,13.09,13.09,50500.0,11.372,11.372,11.3633,11.3633,50500.0
2009-07-07 15:40:00,13.09,13.15,13.09,13.12,144300.0,11.3633,11.4154,11.3633,11.3893,144300.0
2009-07-07 15:45:00,13.13,13.15,13.11,13.12,127300.0,11.398,11.4154,11.3807,11.3893,127300.0
2009-07-07 15:50:00,13.12,13.13,13.11,13.12,106100.0,11.3893,11.398,11.3807,11.3893,106100.0
2009-07-07 15:55:00,13.12,13.13,13.12,13.12,152600.0,11.3893,11.398,11.3893,11.3893,152600.0
2009-07-08 09:30:00,13.11,13.17,13.04,13.11,10600.0,11.3807,11.4327,11.3199,11.3807,10600.0
2009-07-08 09:35:00,13.12,13.15,13.03,13.04,21000.0,11.3893,11.4154,11.3112,11.3199,21000.0
2009-07-08 09:40:00,13.03,13.13,13.03,13.1,17000.0,11.3112,11.398,11.3112,11.372,17000.0
2009-07-08 09:45:00,13.14,13.16,13.13,13.15,8700.0,11.4067,11.4241,11.398,11.4154,8700.0
2009-07-08 09:50:00,13.14,13.2,13.14,13.16,24700.0,11.4067,11.4588,11.4067,11.4241,24700.0
2009-07-08 09:55:00,13.16,13.16,13.12,13.13,24600.0,11.4241,11.4241,11.3893,11.398,24600.0
2009-07-08 10:00:00,13.13,13.18,13.11,13.17,44200.0,11.398,11.4414,11.3807,11.4327,44200.0
2009-07-08 10:05:00,13.18,13.19,13.13,13.13,24000.0,11.4414,11.4501,11.398,11.398,24000.0
2009-07-08 10:10:00,13.13,13.13,13.07,13.09,26300.0,11.398,11.398,11.3459,11.3633,26300.0
2009-07-08 10:15:00,13.09,13.11,13.08,13.1,12300.0,11.3633,11.3807,11.3546,11.372,12300.0
2009-07-08 10:20:00,13.1,13.11,13.1,13.1,8800.0,11.372,11.3807,11.372,11.372,8800.0
2009-07-08 10:25:00,13.1,13.11,13.05,13.06,25000.0,11.372,11.3807,11.3286,11.3373,25000.0
2009-07-08 10:30:00,13.05,13.05,13.02,13.03,25000.0,11.3286,11.3286,11.3025,11.3112,25000.0
2009-07-08 10:35:00,13.03,13.03,12.97,13.0,51200.0,11.3112,11.3112,11.2591,11.2852,51200.0
2009-07-08 10:40:00,13.01,13.01,12.98,12.99,47600.0,11.2938,11.2938,11.2678,11.2765,47600.0
2009-07-08 10:45:00,12.99,13.0,12.95,12.96,53000.0,11.2765,11.2852,11.2418,11.2504,53000.0
2009-07-08 10:50:00,12.95,12.97,12.94,12.95,33400.0,11.2418,11.2591,11.2331,11.2418,33400.0
2009-07-08 10:55:00,12.94,12.94,12.9,12.91,29300.0,11.2331,11.2331,11.1984,11.207,29300.0
2009-07-08 11:00:00,12.91,12.95,12.89,12.94,49200.0,11.207,11.2418,11.1897,11.2331,49200.0
2009-07-08 11:05:00,12.94,12.95,12.9,12.95,31700.0,11.2331,11.2418,11.1984,11.2418,31700.0
2009-07-08 11:10:00,12.95,12.98,12.95,12.98,20700.0,11.2418,11.2678,11.2418,11.2678,20700.0
2009-07-08 11:15:00,12.98,12.98,12.93,12.96,36500.0,11.2678,11.2678,11.2244,11.2504,36500.0
2009-07-08 11:20:00,12.95,12.96,12.85,12.86,31800.0,11.2418,11.2504,11.155,11.1636,31800.0
2009-07-08 11:25:00,12.87,12.88,12.85,12.87,26200.0,11.1723,11.181,11.155,11.1723,26200.0
2009-07-08 11:30:00,12.87,12.9,12.86,12.89,12600.0,11.1723,11.1984,11.1636,11.1897,12600.0
2009-07-08 11:35:00,12.89,12.9,12.86,12.88,21200.0,11.1897,11.1984,11.1636,11.181,21200.0
2009-07-08 11:40:00,12.86,12.87,12.83,12.83,18600.0,11.1636,11.1723,11.1376,11.1376,18600.0
2009-07-08 11:45:00,12.83,12.86,12.83,12.86,24200.0,11.1376,11.1636,11.1376,11.1636,24200.0
2009-07-08 11:50:00,12.86,12.86,12.81,12.81,24100.0,11.1636,11.1636,11.1202,11.1202,24100.0
2009-07-08 11:55:00,12.81,12.82,12.8,12.82,12400.0,11.1202,11.1289,11.1116,11.1289,12400.0
2009-07-08 12:00:00,12.82,12.82,12.77,12.78,28900.0,11.1289,11.1289,11.0855,11.0942,28900.0
2009-07-08 12:05:00,12.78,12.81,12.78,12.81,14700.0,11.0942,11.1202,11.0942,11.1202,14700.0
2009-07-08 12:10:00,12.81,12.81,12.8,12.81,16200.0,11.1202,11.1202,11.1116,11.1202,16200.0
2009-07-08 12:15:00,12.8,12.8,12.76,12.76,26000.0,11.1116,11.1116,11.0768,11.0768,26000.0
2009-07-08 12:20:00,12.76,12.78,12.73,12.73,47300.0,11.0768,11.0942,11.0508,11.0508,47300.0
2009-07-08 12:25:00,12.74,12.75,12.73,12.74,20200.0,11.0595,11.0681,11.0508,11.0595,20200.0
2009-07-08 12:30:00,12.75,12.79,12.74,12.78,62600.0,11.0681,11.1029,11.0595,11.0942,62600.0
2009-07-08 12:35:00,12.77,12.82,12.76,12.77,70100.0,11.0855,11.1289,11.0768,11.0855,70100.0
2009-07-08 12:40:00,12.77,12.81,12.77,12.81,10700.0,11.0855,11.1202,11.0855,11.1202,10700.0
2009-07-08 12:45:00,12.81,12.82,12.81,12.81,4900.0,11.1202,11.1289,11.1202,11.1202,4900.0
2009-07-08 12:50:00,12.82,12.82,12.79,12.8,13500.0,11.1289,11.1289,11.1029,11.1116,13500.0
2009-07-08 12:55:00,12.79,12.8,12.78,12.78,10200.0,11.1029,11.1116,11.0942,11.0942,10200.0
2009-07-08 13:00:00,12.78,12.81,12.77,12.8,38300.0,11.0942,11.1202,11.0855,11.1116,38300.0
2009-07-08 13:05:00,12.8,12.86,12.8,12.84,31000.0,11.1116,11.1636,11.1116,11.1463,31000.0
2009-07-08 13:10:00,12.83,12.86,12.83,12.85,10900.0,11.1376,11.1636,11.1376,11.155,10900.0
2009-07-08 13:15:00,12.86,12.87,12.83,12.83,21500.0,11.1636,11.1723,11.1376,11.1376,21500.0
2009-07-08 13:20:00,12.83,12.86,12.82,12.83,17600.0,11.1376,11.1636,11.1289,11.1376,17600.0
2009-07-08 13:25:00,12.83,12.88,12.83,12.88,15500.0,11.1376,11.181,11.1376,11.181,15500.0
2009-07-08 13:30:00,12.87,12.9,12.87,12.87,18800.0,11.1723,11.1984,11.1723,11.1723,18800.0
2009-07-08 13:35:00,12.87,12.88,12.86,12.86,12800.0,11.1723,11.181,11.1636,11.1636,12800.0
2009-07-08 13:40:00,12.86,12.88,12.86,12.87,9100.0,11.1636,11.181,11.1636,11.1723,9100.0
2009-07-08 13:45:00,12.87,12.88,12.85,12.85,21200.0,11.1723,11.181,11.155,11.155,21200.0
2009-07-08 13:50:00,12.85,12.86,12.83,12.84,20800.0,11.155,11.1636,11.1376,11.1463,20800.0
2009-07-08 13:55:00,12.83,12.84,12.81,12.81,11800.0,11.1376,11.1463,11.1202,11.1202,11800.0
2009-07-08 14:00:00,12.81,12.81,12.8,12.8,19600.0,11.1202,11.1202,11.1116,11.1116,19600.0
2009-07-08 14:05:00,12.8,12.8,12.77,12.77,19200.0,11.1116,11.1116,11.0855,11.0855,19200.0
2009-07-08 14:10:00,12.77,12.77,12.74,12.75,33200.0,11.0855,11.0855,11.0595,11.0681,33200.0
2009-07-08 14:15:00,12.74,12.77,12.73,12.74,14700.0,11.0595,11.0855,11.0508,11.0595,14700.0
2009-07-08 14:20:00,12.74,12.77,12.73,12.73,26400.0,11.0595,11.0855,11.0508,11.0508,26400.0
2009-07-08 14:25:00,12.73,12.75,12.72,12.74,18500.0,11.0508,11.0681,11.0421,11.0595,18500.0
2009-07-08 14:30:00,12.75,12.75,12.7,12.7,27300.0,11.0681,11.0681,11.0247,11.0247,27300.0
2009-07-08 14:35:00,12.7,12.76,12.7,12.75,21500.0,11.0247,11.0768,11.0247,11.0681,21500.0
2009-07-08 14:40:00,12.75,12.77,12.74,12.74,18400.0,11.0681,11.0855,11.0595,11.0595,18400.0
2009-07-08 14:45:00,12.74,12.74,12.73,12.73,11700.0,11.0595,11.0595,11.0508,11.0508,11700.0
2009-07-08 14:50:00,12.73,12.84,12.73,12.81,83800.0,11.0508,11.1463,11.0508,11.1202,83800.0
2009-07-08 14:55:00,12.81,12.83,12.8,12.83,30200.0,11.1202,11.1376,11.1116,11.1376,30200.0
2009-07-08 15:00:00,12.83,12.87,12.81,12.87,60400.0,11.1376,11.1723,11.1202,11.1723,60400.0
2009-07-08 15:05:00,12.87,12.88,12.84,12.84,24800.0,11.1723,11.181,11.1463,11.1463,24800.0
2009-07-08 15:10:00,12.84,12.87,12.82,12.87,37000.0,11.1463,11.1723,11.1289,11.1723,37000.0
2009-07-08 15:15:00,12.88,12.89,12.81,12.84,69900.0,11.181,11.1897,11.1202,11.1463,69900.0
2009-07-08 15:20:00,12.84,12.86,12.79,12.8,45900.0,11.1463,11.1636,11.1029,11.1116,45900.0
2009-07-08 15:25:00,12.79,12.8,12.77,12.78,16600.0,11.1029,11.1116,11.0855,11.0942,16600.0
2009-07-08 15:30:00,12.77,12.82,12.77,12.82,40000.0,11.0855,11.1289,11.0855,11.1289,40000.0
2009-07-08 15:35:00,12.82,12.87,12.81,12.84,51200.0,11.1289,11.1723,11.1202,11.1463,51200.0
2009-07-08 15:40:00,12.84,12.88,12.84,12.86,60100.0,11.1463,11.181,11.1463,11.1636,60100.0
2009-07-08 15:45:00,12.86,12.91,12.86,12.88,65800.0,11.1636,11.207,11.1636,11.181,65800.0
2009-07-08 15:50:00,12.88,12.88,12.84,12.86,101200.0,11.181,11.181,11.1463,11.1636,101200.0
2009-07-08 15:55:00,12.86,12.88,12.84,12.85,144400.0,11.1636,11.181,11.1463,11.155,144400.0
2009-07-09 09:30:00,12.93,12.97,12.72,12.75,49800.0,11.2244,11.2591,11.0421,11.0681,49800.0
2009-07-09 09:35:00,12.76,12.81,12.67,12.67,23900.0,11.0768,11.1202,10.9987,10.9987,23900.0
2009-07-09 09:40:00,12.66,12.66,12.6,12.65,14600.0,10.99,10.99,10.9379,10.9813,14600.0
2009-07-09 09:45:00,12.63,12.64,12.59,12.59,21100.0,10.964,10.9727,10.9293,10.9293,21100.0
2009-07-09 09:50:00,12.59,12.6,12.55,12.55,58500.0,10.9293,10.9379,10.8945,10.8945,58500.0
2009-07-09 09:55:00,12.54,12.57,12.5,12.51,71600.0,10.8858,10.9119,10.8511,10.8598,71600.0
2009-07-09 10:00:00,12.5,12.52,12.43,12.44,115200.0,10.8511,10.8685,10.7904,10.799,115200.0
2009-07-09 10:05:00,12.44,12.49,12.43,12.45,71400.0,10.799,10.8424,10.7904,10.8077,71400.0
2009-07-09 10:10:00,12.46,12.63,12.42,12.61,110300.0,10.8164,10.964,10.7817,10.9466,110300.0
2009-07-09 10:15:00,12.6,12.64,12.54,12.61,64200.0,10.9379,10.9727,10.8858,10.9466,64200.0
2009-07-09 10:20:00,12.6,12.62,12.58,12.59,37700.0,10.9379,10.9553,10.9206,10.9293,37700.0
2009-07-09 10:25:00,12.59,12.62,12.54,12.61,101700.0,10.9293,10.9553,10.8858,10.9466,101700.0
2009-07-09 10:30:00,12.62,12.68,12.59,12.64,82300.0,10.9553,11.0074,10.9293,10.9727,82300.0
2009-07-09 10:35:00,12.64,12.64,12.6,12.62,42900.0,10.9727,10.9727,10.9379,10.9553,42900.0
2009-07-09 10:40:00,12.61,12.65,12.6,12.65,28700.0,10.9466,10.9813,10.9379,10.9813,28700.0
2009-07-09 10:45:00,12.66,12.68,12.61,12.61,21200.0,10.99,11.0074,10.9466,10.9466,21200.0
2009-07-09 10:50:00,12.61,12.67,12.61,12.67,11800.0,10.9466,10.9987,10.9466,10.9987,11800.0
2009-07-09 10:55:00,12.66,12.68,12.66,12.68,7200.0,10.99,11.0074,10.99,11.0074,7200.0
2009-07-09 11:00:00,12.67,12.68,12.66,12.67,12700.0,10.9987,11.0074,10.99,10.9987,12700.0
2009-07-09 11:05:00,12.66,12.67,12.61,12.63,30600.0,10.99,10.9987,10.9466,10.964,30600.0
2009-07-09 11:10:00,12.64,12.65,12.64,12.65,20500.0,10.9727,10.9813,10.9727,10.9813,20500.0
2009-07-09 11:15:00,12.64,12.65,12.62,12.64,22900.0,10.9727,10.9813,10.9553,10.9727,22900.0
2009-07-09 11:20:00,12.64,12.68,12.64,12.68,21500.0,10.9727,11.0074,10.9727,11.0074,21500.0
2009-07-09 11:25:00,12.67,12.68,12.66,12.67,23400.0,10.9987,11.0074,10.99,10.9987,23400.0
2009-07-09 11:30:00,12.67,12.7,12.66,12.7,72500.0,10.9987,11.0247,10.99,11.0247,72500.0
2009-07-09 11:35:00,12.7,12.71,12.7,12.7,8300.0,11.0247,11.0334,11.0247,11.0247,8300.0
2009-07-09 11:40:00,12.71,12.71,12.7,12.7,5600.0,11.0334,11.0334,11.0247,11.0247,5600.0
2009-07-09 11:45:00,12.71,12.76,12.71,12.76,22900.0,11.0334,11.0768,11.0334,11.0768,22900.0
2009-07-09 11:50:00,12.75,12.76,12.75,12.76,4700.0,11.0681,11.0768,11.0681,11.0768,4700.0
2009-07-09 11:55:00,12.75,12.76,12.71,12.71,25300.0,11.0681,11.0768,11.0334,11.0334,25300.0
2009-07-09 12:00:00,12.71,12.72,12.69,12.7,7400.0,11.0334,11.0421,11.0161,11.0247,7400.0
2009-07-09 12:05:00,12.69,12.71,12.69,12.71,17900.0,11.0161,11.0334,11.0161,11.0334,17900.0
2009-07-09 12:10:00,12.71,12.71,12.64,12.66,54600.0,11.0334,11.0334,10.9727,10.99,54600.0
2009-07-09 12:15:00,12.66,12.69,12.66,12.69,9000.0,10.99,11.0161,10.99,11.0161,9000.0
2009-07-09 12:20:00,12.69,12.71,12.67,12.7,63500.0,11.0161,11.0334,10.9987,11.0247,63500.0
2009-07-09 12:25:00,12.71,12.71,12.67,12.68,54300.0,11.0334,11.0334,10.9987,11.0074,54300.0
2009-07-09 12:30:00,12.68,12.71,12.68,12.71,28400.0,11.0074,11.0334,11.0074,11.0334,28400.0
2009-07-09 12:35:00,12.71,12.71,12.68,12.7,26100.0,11.0334,11.0334,11.0074,11.0247,26100.0
2009-07-09 12:40:00,12.71,12.71,12.7,12.71,2200.0,11.0334,11.0334,11.0247,11.0334,2200.0
2009-07-09 12:45:00,12.7,12.7,12.66,12.68,46000.0,11.0247,11.0247,10.99,11.0074,46000.0
2009-07-09 12:50:00,12.68,12.69,12.67,12.69,39000.0,11.0074,11.0161,10.9987,11.0161,39000.0
2009-07-09 12:55:00,12.68,12.69,12.65,12.66,19300.0,11.0074,11.0161,10.9813,10.99,19300.0
2009-07-09 13:00:00,12.66,12.66,12.59,12.61,26000.0,10.99,10.99,10.9293,10.9466,26000.0
2009-07-09 13:05:00,12.61,12.63,12.61,12.63,13200.0,10.9466,10.964,10.9466,10.964,13200.0
2009-07-09 13:10:00,12.63,12.7,12.63,12.69,39700.0,10.964,11.0247,10.964,11.0161,39700.0
2009-07-09 13:15:00,12.69,12.7,12.69,12.7,21300.0,11.0161,11.0247,11.0161,11.0247,21300.0
2009-07-09 13:20:00,12.69,12.72,12.69,12.7,37100.0,11.0161,11.0421,11.0161,11.0247,37100.0
2009-07-09 13:25:00,12.7,12.73,12.7,12.73,20300.0,11.0247,11.0508,11.0247,11.0508,20300.0
2009-07-09 13:30:00,12.73,12.76,12.73,12.75,39300.0,11.0508,11.0768,11.0508,11.0681,39300.0
2009-07-09 13:35:00,12.75,12.76,12.73,12.73,38000.0,11.0681,11.0768,11.0508,11.0508,38000.0
2009-07-09 13:40:00,12.73,12.76,12.73,12.75,26600.0,11.0508,11.0768,11.0508,11.0681,26600.0
2009-07-09 13:45:00,12.76,12.77,12.75,12.77,21700.0,11.0768,11.0855,11.0681,11.0855,21700.0
2009-07-09 13:50:00,12.77,12.78,12.76,12.76,13400.0,11.0855,11.0942,11.0768,11.0768,13400.0
2009-07-09 13:55:00,12.77,12.79,12.76,12.79,37300.0,11.0855,11.1029,11.0768,11.1029,37300.0
2009-07-09 14:00:00,12.78,12.79,12.76,12.78,99500.0,11.0942,11.1029,11.0768,11.0942,99500.0
2009-07-09 14:05:00,12.78,12.79,12.78,12.79,4100.0,11.0942,11.1029,11.0942,11.1029,4100.0
2009-07-09 14:10:00,12.78,12.79,12.78,12.79,10900.0,11.0942,11.1029,11.0942,11.1029,10900.0
2009-07-09 14:15:00,12.78,12.79,12.78,12.78,9500.0,11.0942,11.1029,11.0942,11.0942,9500.0
2009-07-09 14:20:00,12.79,12.79,12.78,12.79,5000.0,11.1029,11.1029,11.0942,11.1029,5000.0
2009-07-09 14:25:00,12.79,12.79,12.75,12.76,32800.0,11.1029,11.1029,11.0681,11.0768,32800.0
2009-07-09 14:30:00,12.75,12.76,12.72,12.72,35600.0,11.0681,11.0768,11.0421,11.0421,35600.0
2009-07-09 14:35:00,12.72,12.73,12.7,12.71,35800.0,11.0421,11.0508,11.0247,11.0334,35800.0
2009-07-09 14:40:00,12.71,12.72,12.68,12.72,46900.0,11.0334,11.0421,11.0074,11.0421,46900.0
2009-07-09 14:45:00,12.72,12.72,12.71,12.72,5300.0,11.0421,11.0421,11.0334,11.0421,5300.0
2009-07-09 14:50:00,12.71,12.73,12.71,12.72,11400.0,11.0334,11.0508,11.0334,11.0421,11400.0
2009-07-09 14:55:00,12.72,12.73,12.64,12.67,41400.0,11.0421,11.0508,10.9727,10.9987,41400.0
2009-07-09 15:00:00,12.67,12.67,12.62,12.64,39900.0,10.9987,10.9987,10.9553,10.9727,39900.0
2009-07-09 15:05:00,12.64,12.64,12.63,12.63,8100.0,10.9727,10.9727,10.964,10.964,8100.0
2009-07-09 15:10:00,12.64,12.65,12.63,12.64,13900.0,10.9727,10.9813,10.964,10.9727,13900.0
2009-07-09 15:15:00,12.65,12.68,12.64,12.67,42200.0,10.9813,11.0074,10.9727,10.9987,42200.0
2009-07-09 15:20:00,12.67,12.68,12.63,12.64,31300.0,10.9987,11.0074,10.964,10.9727,31300.0
2009-07-09 15:25:00,12.63,12.64,12.59,12.63,106200.0,10.964,10.9727,10.9293,10.964,106200.0
2009-07-09 15:30:00,12.63,12.63,12.61,12.61,36500.0,10.964,10.964,10.9466,10.9466,36500.0
2009-07-09 15:35:00,12.61,12.65,12.61,12.63,55200.0,10.9466,10.9813,10.9466,10.964,55200.0
2009-07-09 15:40:00,12.63,12.65,12.63,12.64,34600.0,10.964,10.9813,10.964,10.9727,34600.0
2009-07-09 15:45:00,12.65,12.68,12.62,12.68,91700.0,10.9813,11.0074,10.9553,11.0074,91700.0
2009-07-09 15:50:00,12.68,12.68,12.64,12.67,116400.0,11.0074,11.0074,10.9727,10.9987,116400.0
2009-07-09 15:55:00,12.68,12.69,12.67,12.67,205300.0,11.0074,11.0161,10.9987,10.9987,205300.0
2009-07-10 09:30:00,12.58,12.71,12.5,12.71,21200.0,10.9206,11.0334,10.8511,11.0334,21200.0
2009-07-10 09:35:00,12.7,12.7,12.55,12.56,40100.0,11.0247,11.0247,10.8945,10.9032,40100.0
2009-07-10 09:40:00,12.56,12.58,12.54,12.56,23600.0,10.9032,10.9206,10.8858,10.9032,23600.0
2009-07-10 09:45:00,12.56,12.58,12.54,12.58,17900.0,10.9032,10.9206,10.8858,10.9206,17900.0
2009-07-10 09:50:00,12.58,12.62,12.58,12.59,24400.0,10.9206,10.9553,10.9206,10.9293,24400.0
2009-07-10 09:55:00,12.58,12.61,12.48,12.5,37000.0,10.9206,10.9466,10.8338,10.8511,37000.0
2009-07-10 10:00:00,12.5,12.52,12.42,12.48,47300.0,10.8511,10.8685,10.7817,10.8338,47300.0
2009-07-10 10:05:00,12.47,12.47,12.42,12.45,27800.0,10.8251,10.8251,10.7817,10.8077,27800.0
2009-07-10 10:10:00,12.45,12.53,12.45,12.53,45600.0,10.8077,10.8772,10.8077,10.8772,45600.0
2009-07-10 10:15:00,12.53,12.58,12.52,12.56,23500.0,10.8772,10.9206,10.8685,10.9032,23500.0
2009-07-10 10:20:00,12.56,12.57,12.54,12.55,20300.0,10.9032,10.9119,10.8858,10.8945,20300.0
2009-07-10 10:25:00,12.54,12.57,12.54,12.57,12500.0,10.8858,10.9119,10.8858,10.9119,12500.0
2009-07-10 10:30:00,12.56,12.57,12.55,12.56,25300.0,10.9032,10.9119,10.8945,10.9032,25300.0
2009-07-10 10:35:00,12.56,12.56,12.5,12.5,24900.0,10.9032,10.9032,10.8511,10.8511,24900.0
2009-07-10 10:40:00,12.51,12.53,12.5,12.51,26800.0,10.8598,10.8772,10.8511,10.8598,26800.0
2009-07-10 10:45:00,12.51,12.53,12.5,12.53,17800.0,10.8598,10.8772,10.8511,10.8772,17800.0
2009-07-10 10:50:00,12.53,12.53,12.52,12.53,6500.0,10.8772,10.8772,10.8685,10.8772,6500.0
2009-07-10 10:55:00,12.52,12.53,12.51,12.51,19200.0,10.8685,10.8772,10.8598,10.8598,19200.0
2009-07-10 11:00:00,12.5,12.53,12.49,12.53,41600.0,10.8511,10.8772,10.8424,10.8772,41600.0
2009-07-10 11:05:00,12.52,12.53,12.52,12.52,8000.0,10.8685,10.8772,10.8685,10.8685,8000.0
2009-07-10 11:10:00,12.53,12.53,12.47,12.49,42700.0,10.8772,10.8772,10.8251,10.8424,42700.0
2009-07-10 11:15:00,12.49,12.49,12.46,12.47,10300.0,10.8424,10.8424,10.8164,10.8251,10300.0
2009-07-10 11:20:00,12.46,12.47,12.43,12.44,36600.0,10.8164,10.8251,10.7904,10.799,36600.0
2009-07-10 11:25:00,12.43,12.43,12.42,12.43,30100.0,10.7904,10.7904,10.7817,10.7904,30100.0
2009-07-10 11:30:00,12.43,12.43,12.42,12.43,18300.0,10.7904,10.7904,10.7817,10.7904,18300.0
2009-07-10 11:35:00,12.44,12.45,12.38,12.39,27400.0,10.799,10.8077,10.747,10.7556,27400.0
2009-07-10 11:40:00,12.39,12.39,12.38,12.39,13200.0,10.7556,10.7556,10.747,10.7556,13200.0
2009-07-10 11:45:00,12.38,12.42,12.38,12.39,26800.0,10.747,10.7817,10.747,10.7556,26800.0
2009-07-10 11:50:00,12.39,12.43,12.39,12.43,25000.0,10.7556,10.7904,10.7556,10.7904,25000.0
2009-07-10 11:55:00,12.43,12.43,12.39,12.4,24400.0,10.7904,10.7904,10.7556,10.7643,24400.0
2009-07-10 12:00:00,12.4,12.4,12.39,12.4,8600.0,10.7643,10.7643,10.7556,10.7643,8600.0
2009-07-10 12:05:00,12.39,12.42,12.39,12.42,19400.0,10.7556,10.7817,10.7556,10.7817,19400.0
2009-07-10 12:10:00,12.41,12.42,12.41,12.42,6700.0,10.773,10.7817,10.773,10.7817,6700.0
2009-07-10 12:15:00,12.42,12.42,12.41,12.42,9600.0,10.7817,10.7817,10.773,10.7817,9600.0
2009-07-10 12:20:00,12.41,12.42,12.41,12.42,5800.0,10.773,10.7817,10.773,10.7817,5800.0
2009-07-10 12:25:00,12.41,12.42,12.41,12.42,8900.0,10.773,10.7817,10.773,10.7817,8900.0
2009-07-10 12:30:00,12.42,12.44,12.41,12.44,38000.0,10.7817,10.799,10.773,10.799,38000.0
2009-07-10 12:35:00,12.45,12.45,12.44,12.45,15000.0,10.8077,10.8077,10.799,10.8077,15000.0
2009-07-10 12:40:00,12.45,12.46,12.45,12.46,6200.0,10.8077,10.8164,10.8077,10.8164,6200.0
2009-07-10 12:45:00,12.46,12.47,12.45,12.47,25800.0,10.8164,10.8251,10.8077,10.8251,25800.0
2009-07-10 12:50:00,12.47,12.47,12.45,12.46,17500.0,10.8251,10.8251,10.8077,10.8164,17500.0
2009-07-10 12:55:00,12.45,12.46,12.45,12.46,6300.0,10.8077,10.8164,10.8077,10.8164,6300.0
2009-07-10 13:00:00,12.46,12.46,12.45,12.46,12300.0,10.8164,10.8164,10.8077,10.8164,12300.0
2009-07-10 13:05:00,12.46,12.47,12.45,12.47,11500.0,10.8164,10.8251,10.8077,10.8251,11500.0
2009-07-10 13:10:00,12.46,12.47,12.46,12.47,6100.0,10.8164,10.8251,10.8164,10.8251,6100.0
2009-07-10 13:15:00,12.46,12.49,12.46,12.49,18300.0,10.8164,10.8424,10.8164,10.8424,18300.0
2009-07-10 13:20:00,12.49,12.5,12.45,12.47,29800.0,10.8424,10.8511,10.8077,10.8251,29800.0
2009-07-10 13:25:00,12.47,12.47,12.45,12.46,5700.0,10.8251,10.8251,10.8077,10.8164,5700.0
2009-07-10 13:30:00,12.45,12.46,12.45,12.46,8800.0,10.8077,10.8164,10.8077,10.8164,8800.0
2009-07-10 13:35:00,12.45,12.46,12.45,12.46,12000.0,10.8077,10.8164,10.8077,10.8164,12000.0
2009-07-10 13:40:00,12.45,12.48,12.45,12.48,23600.0,10.8077,10.8338,10.8077,10.8338,23600.0
2009-07-10 13:45:00,12.47,12.48,12.47,12.48,5300.0,10.8251,10.8338,10.8251,10.8338,5300.0
2009-07-10 13:50:00,12.48,12.48,12.47,12.48,8500.0,10.8338,10.8338,10.8251,10.8338,8500.0
2009-07-10 13:55:00,12.47,12.47,12.43,12.44,33800.0,10.8251,10.8251,10.7904,10.799,33800.0
2009-07-10 14:00:00,12.43,12.44,12.43,12.43,8800.0,10.7904,10.799,10.7904,10.7904,8800.0
2009-07-10 14:05:00,12.43,12.44,12.42,12.43,17700.0,10.7904,10.799,10.7817,10.7904,17700.0
2009-07-10 14:10:00,12.42,12.43,12.39,12.41,20700.0,10.7817,10.7904,10.7556,10.773,20700.0
2009-07-10 14:15:00,12.41,12.42,12.4,12.42,11300.0,10.773,10.7817,10.7643,10.7817,11300.0
2009-07-10 14:20:00,12.42,12.42,12.37,12.37,13300.0,10.7817,10.7817,10.7383,10.7383,13300.0
2009-07-10 14:25:00,12.38,12.39,12.37,12.38,19100.0,10.747,10.7556,10.7383,10.747,19100.0
2009-07-10 14:30:00,12.38,12.39,12.38,12.39,9700.0,10.747,10.7556,10.747,10.7556,9700.0
2009-07-10 14:35:00,12.39,12.39,12.36,12.36,21400.0,10.7556,10.7556,10.7296,10.7296,21400.0
2009-07-10 14:40:00,12.36,12.37,12.36,12.37,16700.0,10.7296,10.7383,10.7296,10.7383,16700.0
2009-07-10 14:45:00,12.37,12.37,12.35,12.36,24500.0,10.7383,10.7383,10.7209,10.7296,24500.0
2009-07-10 14:50:00,12.36,12.39,12.35,12.37,29300.0,10.7296,10.7556,10.7209,10.7383,29300.0
2009-07-10 14:55:00,12.37,12.38,12.36,12.37,13800.0,10.7383,10.747,10.7296,10.7383,13800.0
2009-07-10 15:00:00,12.36,12.37,12.35,12.36,26200.0,10.7296,10.7383,10.7209,10.7296,26200.0
2009-07-10 15:05:00,12.35,12.36,12.35,12.35,18500.0,10.7209,10.7296,10.7209,10.7209,18500.0
2009-07-10 15:10:00,12.36,12.39,12.35,12.39,44900.0,10.7296,10.7556,10.7209,10.7556,44900.0
2009-07-10 15:15:00,12.38,12.43,12.38,12.42,42800.0,10.747,10.7904,10.747,10.7817,42800.0
2009-07-10 15:20:00,12.41,12.42,12.37,12.4,125800.0,10.773,10.7817,10.7383,10.7643,125800.0
2009-07-10 15:25:00,12.4,12.42,12.37,12.38,143700.0,10.7643,10.7817,10.7383,10.747,143700.0
2009-07-10 15:30:00,12.38,12.4,12.36,12.36,70700.0,10.747,10.7643,10.7296,10.7296,70700.0
2009-07-10 15:35:00,12.37,12.42,12.36,12.41,78200.0,10.7383,10.7817,10.7296,10.773,78200.0
2009-07-10 15:40:00,12.41,12.42,12.41,12.42,44600.0,10.773,10.7817,10.773,10.7817,44600.0
2009-07-10 15:45:00,12.41,12.46,12.4,12.44,75700.0,10.773,10.8164,10.7643,10.799,75700.0
2009-07-10 15:50:00,12.43,12.44,12.41,12.43,85900.0,10.7904,10.799,10.773,10.7904,85900.0
2009-07-10 15:55:00,12.43,12.45,12.42,12.44,165600.0,10.7904,10.8077,10.7817,10.799,165600.0
2009-07-13 09:30:00,12.51,12.66,12.51,12.61,63400.0,10.8598,10.99,10.8598,10.9466,63400.0
2009-07-13 09:35:00,12.6,12.62,12.51,12.56,29200.0,10.9379,10.9553,10.8598,10.9032,29200.0
2009-07-13 09:40:00,12.56,12.6,12.55,12.56,35300.0,10.9032,10.9379,10.8945,10.9032,35300.0
2009-07-13 09:45:00,12.56,12.57,12.48,12.48,45300.0,10.9032,10.9119,10.8338,10.8338,45300.0
2009-07-13 09:50:00,12.49,12.49,12.4,12.41,47800.0,10.8424,10.8424,10.7643,10.773,47800.0
2009-07-13 09:55:00,12.41,12.42,12.36,12.36,33400.0,10.773,10.7817,10.7296,10.7296,33400.0
2009-07-13 10:00:00,12.36,12.38,12.3,12.35,107900.0,10.7296,10.747,10.6775,10.7209,107900.0
2009-07-13 10:05:00,12.35,12.36,12.25,12.27,58500.0,10.7209,10.7296,10.6341,10.6515,58500.0
2009-07-13 10:10:00,12.27,12.34,12.27,12.31,48700.0,10.6515,10.7122,10.6515,10.6862,48700.0
2009-07-13 10:15:00,12.31,12.35,12.31,12.32,20400.0,10.6862,10.7209,10.6862,10.6949,20400.0
2009-07-13 10:20:00,12.33,12.34,12.31,12.34,25600.0,10.7035,10.7122,10.6862,10.7122,25600.0
2009-07-13 10:25:00,12.34,12.42,12.31,12.42,56600.0,10.7122,10.7817,10.6862,10.7817,56600.0
2009-07-13 10:30:00,12.41,12.48,12.4,12.44,87200.0,10.773,10.8338,10.7643,10.799,87200.0
2009-07-13 10:35:00,12.43,12.43,12.41,12.41,29200.0,10.7904,10.7904,10.773,10.773,29200.0
2009-07-13 10:40:00,12.41,12.48,12.41,12.44,53400.0,10.773,10.8338,10.773,10.799,53400.0
2009-07-13 10:45:00,12.44,12.5,12.44,12.49,38700.0,10.799,10.8511,10.799,10.8424,38700.0
2009-07-13 10:50:00,12.49,12.52,12.46,12.46,32700.0,10.8424,10.8685,10.8164,10.8164,32700.0
2009-07-13 10:55:00,12.46,12.53,12.46,12.52,15900.0,10.8164,10.8772,10.8164,10.8685,15900.0
2009-07-13 11:00:00,12.53,12.54,12.53,12.53,7400.0,10.8772,10.8858,10.8772,10.8772,7400.0
2009-07-13 11:05:00,12.53,12.53,12.51,12.51,13000.0,10.8772,10.8772,10.8598,10.8598,13000.0
2009-07-13 11:10:00,12.51,12.52,12.49,12.5,19000.0,10.8598,10.8685,10.8424,10.8511,19000.0
2009-07-13 11:15:00,12.5,12.52,12.5,12.51,17000.0,10.8511,10.8685,10.8511,10.8598,17000.0
2009-07-13 11:20:00,12.52,12.52,12.5,12.52,14800.0,10.8685,10.8685,10.8511,10.8685,14800.0
2009-07-13 11:25:00,12.51,12.53,12.51,12.52,8400.0,10.8598,10.8772,10.8598,10.8685,8400.0
2009-07-13 11:30:00,12.52,12.6,12.52,12.6,21400.0,10.8685,10.9379,10.8685,10.9379,21400.0
2009-07-13 11:35:00,12.6,12.61,12.58,12.58,8300.0,10.9379,10.9466,10.9206,10.9206,8300.0
2009-07-13 11:40:00,12.59,12.59,12.58,12.59,8100.0,10.9293,10.9293,10.9206,10.9293,8100.0
2009-07-13 11:45:00,12.6,12.62,12.57,12.59,17800.0,10.9379,10.9553,10.9119,10.9293,17800.0
2009-07-13 11:50:00,12.59,12.62,12.59,12.61,11300.0,10.9293,10.9553,10.9293,10.9466,11300.0
2009-07-13 11:55:00,12.6,12.6,12.58,12.58,5600.0,10.9379,10.9379,10.9206,10.9206,5600.0
2009-07-13 12:00:00,12.59,12.6,12.58,12.58,12300.0,10.9293,10.9379,10.9206,10.9206,12300.0
2009-07-13 12:05:00,12.57,12.57,12.56,12.57,5000.0,10.9119,10.9119,10.9032,10.9119,5000.0
2009-07-13 12:10:00,12.57,12.57,12.56,12.57,4100.0,10.9119,10.9119,10.9032,10.9119,4100.0
2009-07-13 12:15:00,12.57,12.57,12.56,12.56,5800.0,10.9119,10.9119,10.9032,10.9032,5800.0
2009-07-13 12:20:00,12.56,12.56,12.55,12.56,5200.0,10.9032,10.9032,10.8945,10.9032,5200.0
2009-07-13 12:25:00,12.56,12.57,12.56,12.57,9800.0,10.9032,10.9119,10.9032,10.9119,9800.0
2009-07-13 12:30:00,12.56,12.57,12.53,12.54,9000.0,10.9032,10.9119,10.8772,10.8858,9000.0
2009-07-13 12:35:00,12.54,12.55,12.53,12.55,10700.0,10.8858,10.8945,10.8772,10.8945,10700.0
2009-07-13 12:40:00,12.54,12.56,12.54,12.56,8300.0,10.8858,10.9032,10.8858,10.9032,8300.0
2009-07-13 12:45:00,12.55,12.56,12.52,12.53,21100.0,10.8945,10.9032,10.8685,10.8772,21100.0
2009-07-13 12:50:00,12.53,12.55,12.52,12.53,26000.0,10.8772,10.8945,10.8685,10.8772,26000.0
2009-07-13 12:55:00,12.54,12.55,12.53,12.53,7300.0,10.8858,10.8945,10.8772,10.8772,7300.0
2009-07-13 13:00:00,12.53,12.55,12.52,12.54,32700.0,10.8772,10.8945,10.8685,10.8858,32700.0
2009-07-13 13:05:00,12.54,12.55,12.53,12.54,12700.0,10.8858,10.8945,10.8772,10.8858,12700.0
2009-07-13 13:10:00,12.53,12.53,12.52,12.53,11600.0,10.8772,10.8772,10.8685,10.8772,11600.0
2009-07-13 13:15:00,12.53,12.54,12.52,12.54,6700.0,10.8772,10.8858,10.8685,10.8858,6700.0
2009-07-13 13:20:00,12.54,12.55,12.54,12.55,9500.0,10.8858,10.8945,10.8858,10.8945,9500.0
2009-07-13 13:25:00,12.55,12.56,12.54,12.56,10800.0,10.8945,10.9032,10.8858,10.9032,10800.0
2009-07-13 13:30:00,12.55,12.56,12.51,12.53,38600.0,10.8945,10.9032,10.8598,10.8772,38600.0
2009-07-13 13:35:00,12.53,12.56,12.53,12.56,11200.0,10.8772,10.9032,10.8772,10.9032,11200.0
2009-07-13 13:40:00,12.55,12.56,12.55,12.55,2800.0,10.8945,10.9032,10.8945,10.8945,2800.0
2009-07-13 13:45:00,12.55,12.56,12.55,12.56,7300.0,10.8945,10.9032,10.8945,10.9032,7300.0
2009-07-13 13:50:00,12.55,12.57,12.55,12.56,11700.0,10.8945,10.9119,10.8945,10.9032,11700.0
2009-07-13 13:55:00,12.56,12.56,12.55,12.56,8400.0,10.9032,10.9032,10.8945,10.9032,8400.0
2009-07-13 14:00:00,12.56,12.56,12.55,12.56,8400.0,10.9032,10.9032,10.8945,10.9032,8400.0
2009-07-13 14:05:00,12.56,12.56,12.55,12.56,7700.0,10.9032,10.9032,10.8945,10.9032,7700.0
2009-07-13 14:10:00,12.55,12.56,12.54,12.55,20200.0,10.8945,10.9032,10.8858,10.8945,20200.0
2009-07-13 14:15:00,12.55,12.55,12.54,12.55,32500.0,10.8945,10.8945,10.8858,10.8945,32500.0
2009-07-13 14:20:00,12.55,12.58,12.55,12.58,25100.0,10.8945,10.9206,10.8945,10.9206,25100.0
2009-07-13 14:25:00,12.58,12.58,12.57,12.57,14000.0,10.9206,10.9206,10.9119,10.9119,14000.0
2009-07-13 14:30:00,12.58,12.58,12.57,12.58,14000.0,10.9206,10.9206,10.9119,10.9206,14000.0
2009-07-13 14:35:00,12.58,12.58,12.57,12.57,15700.0,10.9206,10.9206,10.9119,10.9119,15700.0
2009-07-13 14:40:00,12.58,12.58,12.53,12.53,41000.0,10.9206,10.9206,10.8772,10.8772,41000.0
2009-07-13 14:45:00,12.53,12.54,12.53,12.54,6100.0,10.8772,10.8858,10.8772,10.8858,6100.0
2009-07-13 14:50:00,12.53,12.54,12.53,12.54,11100.0,10.8772,10.8858,10.8772,10.8858,11100.0
2009-07-13 14:55:00,12.54,12.54,12.53,12.54,18800.0,10.8858,10.8858,10.8772,10.8858,18800.0
2009-07-13 15:00:00,12.54,12.55,12.53,12.55,26000.0,10.8858,10.8945,10.8772,10.8945,26000.0
2009-07-13 15:05:00,12.55,12.55,12.52,12.53,49700.0,10.8945,10.8945,10.8685,10.8772,49700.0
2009-07-13 15:10:00,12.53,12.56,12.52,12.54,70200.0,10.8772,10.9032,10.8685,10.8858,70200.0
2009-07-13 15:15:00,12.54,12.54,12.51,12.52,29000.0,10.8858,10.8858,10.8598,10.8685,29000.0
2009-07-13 15:20:00,12.51,12.53,12.51,12.52,28700.0,10.8598,10.8772,10.8598,10.8685,28700.0
2009-07-13 15:25:00,12.51,12.52,12.48,12.49,31100.0,10.8598,10.8685,10.8338,10.8424,31100.0
2009-07-13 15:30:00,12.48,12.5,12.48,12.5,44300.0,10.8338,10.8511,10.8338,10.8511,44300.0
2009-07-13 15:35:00,12.49,12.52,12.46,12.52,72800.0,10.8424,10.8685,10.8164,10.8685,72800.0
2009-07-13 15:40:00,12.52,12.54,12.51,12.54,72300.0,10.8685,10.8858,10.8598,10.8858,72300.0
2009-07-13 15:45:00,12.54,12.56,12.52,12.55,66500.0,10.8858,10.9032,10.8685,10.8945,66500.0
2009-07-13 15:50:00,12.55,12.57,12.55,12.57,55000.0,10.8945,10.9119,10.8945,10.9119,55000.0
2009-07-13 15:55:00,12.57,12.57,12.55,12.56,99800.0,10.9119,10.9119,10.8945,10.9032,99800.0
2009-07-14 09:30:00,12.61,12.66,12.57,12.64,23900.0,10.9466,10.99,10.9119,10.9727,23900.0
2009-07-14 09:35:00,12.64,12.66,12.61,12.66,32100.0,10.9727,10.99,10.9466,10.99,32100.0
2009-07-14 09:40:00,12.65,12.66,12.62,12.62,29100.0,10.9813,10.99,10.9553,10.9553,29100.0
2009-07-14 09:45:00,12.62,12.63,12.61,12.63,30900.0,10.9553,10.964,10.9466,10.964,30900.0
2009-07-14 09:50:00,12.62,12.65,12.59,12.63,53500.0,10.9553,10.9813,10.9293,10.964,53500.0
2009-07-14 09:55:00,12.63,12.64,12.6,12.62,30300.0,10.964,10.9727,10.9379,10.9553,30300.0
2009-07-14 10:00:00,12.63,12.66,12.61,12.61,31800.0,10.964,10.99,10.9466,10.9466,31800.0
2009-07-14 10:05:00,12.61,12.65,12.59,12.6,28200.0,10.9466,10.9813,10.9293,10.9379,28200.0
2009-07-14 10:10:00,12.6,12.6,12.53,12.53,36900.0,10.9379,10.9379,10.8772,10.8772,36900.0
2009-07-14 10:15:00,12.54,12.56,12.5,12.56,34400.0,10.8858,10.9032,10.8511,10.9032,34400.0
2009-07-14 10:20:00,12.55,12.57,12.52,12.57,20000.0,10.8945,10.9119,10.8685,10.9119,20000.0
2009-07-14 10:25:00,12.57,12.59,12.51,12.52,22400.0,10.9119,10.9293,10.8598,10.8685,22400.0
2009-07-14 10:30:00,12.52,12.58,12.51,12.58,33100.0,10.8685,10.9206,10.8598,10.9206,33100.0
2009-07-14 10:35:00,12.59,12.6,12.55,12.59,47300.0,10.9293,10.9379,10.8945,10.9293,47300.0
2009-07-14 10:40:00,12.59,12.6,12.53,12.55,25500.0,10.9293,10.9379,10.8772,10.8945,25500.0
2009-07-14 10:45:00,12.56,12.57,12.54,12.57,16600.0,10.9032,10.9119,10.8858,10.9119,16600.0
2009-07-14 10:50:00,12.57,12.59,12.57,12.58,2600.0,10.9119,10.9293,10.9119,10.9206,2600.0
2009-07-14 10:55:00,12.58,12.59,12.57,12.57,5900.0,10.9206,10.9293,10.9119,10.9119,5900.0
2009-07-14 11:00:00,12.58,12.58,12.56,12.56,5900.0,10.9206,10.9206,10.9032,10.9032,5900.0
2009-07-14 11:05:00,12.56,12.57,12.55,12.56,13400.0,10.9032,10.9119,10.8945,10.9032,13400.0
2009-07-14 11:10:00,12.55,12.58,12.55,12.58,10600.0,10.8945,10.9206,10.8945,10.9206,10600.0
2009-07-14 11:15:00,12.58,12.61,12.58,12.59,14800.0,10.9206,10.9466,10.9206,10.9293,14800.0
2009-07-14 11:20:00,12.59,12.6,12.59,12.59,2500.0,10.9293,10.9379,10.9293,10.9293,2500.0
2009-07-14 11:25:00,12.6,12.63,12.59,12.63,20400.0,10.9379,10.964,10.9293,10.964,20400.0
2009-07-14 11:30:00,12.62,12.65,12.62,12.65,13600.0,10.9553,10.9813,10.9553,10.9813,13600.0
2009-07-14 11:35:00,12.65,12.65,12.64,12.65,17400.0,10.9813,10.9813,10.9727,10.9813,17400.0
2009-07-14 11:40:00,12.65,12.65,12.64,12.64,4900.0,10.9813,10.9813,10.9727,10.9727,4900.0
2009-07-14 11:45:00,12.64,12.65,12.64,12.65,3000.0,10.9727,10.9813,10.9727,10.9813,3000.0
2009-07-14 11:50:00,12.65,12.69,12.65,12.69,15200.0,10.9813,11.0161,10.9813,11.0161,15200.0
2009-07-14 11:55:00,12.69,12.69,12.68,12.69,4700.0,11.0161,11.0161,11.0074,11.0161,4700.0
2009-07-14 12:00:00,12.69,12.69,12.68,12.69,2800.0,11.0161,11.0161,11.0074,11.0161,2800.0
2009-07-14 12:05:00,12.69,12.69,12.68,12.68,2200.0,11.0161,11.0161,11.0074,11.0074,2200.0
2009-07-14 12:10:00,12.68,12.69,12.67,12.67,9100.0,11.0074,11.0161,10.9987,10.9987,9100.0
2009-07-14 12:15:00,12.67,12.68,12.65,12.66,21300.0,10.9987,11.0074,10.9813,10.99,21300.0
2009-07-14 12:20:00,12.66,12.66,12.6,12.6,17900.0,10.99,10.99,10.9379,10.9379,17900.0
2009-07-14 12:25:00,12.6,12.61,12.6,12.6,1900.0,10.9379,10.9466,10.9379,10.9379,1900.0
2009-07-14 12:30:00,12.61,12.65,12.6,12.62,61100.0,10.9466,10.9813,10.9379,10.9553,61100.0
2009-07-14 12:35:00,12.61,12.62,12.6,12.62,15500.0,10.9466,10.9553,10.9379,10.9553,15500.0
2009-07-14 12:40:00,12.63,12.63,12.6,12.61,10700.0,10.964,10.964,10.9379,10.9466,10700.0
2009-07-14 12:45:00,12.61,12.65,12.61,12.64,14800.0,10.9466,10.9813,10.9466,10.9727,14800.0
2009-07-14 12:50:00,12.65,12.65,12.63,12.63,9700.0,10.9813,10.9813,10.964,10.964,9700.0
2009-07-14 12:55:00,12.63,12.63,12.62,12.63,3800.0,10.964,10.964,10.9553,10.964,3800.0
2009-07-14 13:00:00,12.63,12.63,12.63,12.63,2100.0,10.964,10.964,10.964,10.964,2100.0
2009-07-14 13:05:00,12.63,12.65,12.63,12.64,14400.0,10.964,10.9813,10.964,10.9727,14400.0
2009-07-14 13:10:00,12.64,12.64,12.61,12.61,14400.0,10.9727,10.9727,10.9466,10.9466,14400.0
2009-07-14 13:15:00,12.61,12.65,12.6,12.63,107500.0,10.9466,10.9813,10.9379,10.964,107500.0
2009-07-14 13:20:00,12.63,12.63,12.59,12.6,51200.0,10.964,10.964,10.9293,10.9379,51200.0
2009-07-14 13:25:00,12.6,12.6,12.57,12.58,13700.0,10.9379,10.9379,10.9119,10.9206,13700.0
2009-07-14 13:30:00,12.59,12.59,12.58,12.59,2400.0,10.9293,10.9293,10.9206,10.9293,2400.0
2009-07-14 13:35:00,12.59,12.62,12.58,12.6,23900.0,10.9293,10.9553,10.9206,10.9379,23900.0
2009-07-14 13:40:00,12.59,12.61,12.59,12.61,5200.0,10.9293,10.9466,10.9293,10.9466,5200.0
2009-07-14 13:45:00,12.6,12.61,12.6,12.61,3300.0,10.9379,10.9466,10.9379,10.9466,3300.0
2009-07-14 13:50:00,12.61,12.61,12.6,12.6,4200.0,10.9466,10.9466,10.9379,10.9379,4200.0
2009-07-14 13:55:00,12.6,12.62,12.6,12.62,19700.0,10.9379,10.9553,10.9379,10.9553,19700.0
2009-07-14 14:00:00,12.62,12.62,12.58,12.6,38200.0,10.9553,10.9553,10.9206,10.9379,38200.0
2009-07-14 14:05:00,12.6,12.62,12.59,12.62,25900.0,10.9379,10.9553,10.9293,10.9553,25900.0
2009-07-14 14:10:00,12.62,12.63,12.61,12.63,15900.0,10.9553,10.964,10.9466,10.964,15900.0
2009-07-14 14:15:00,12.63,12.63,12.61,12.61,14900.0,10.964,10.964,10.9466,10.9466,14900.0
2009-07-14 14:20:00,12.61,12.64,12.61,12.64,99100.0,10.9466,10.9727,10.9466,10.9727,99100.0
2009-07-14 14:25:00,12.64,12.65,12.61,12.61,64500.0,10.9727,10.9813,10.9466,10.9466,64500.0
2009-07-14 14:30:00,12.61,12.63,12.6,12.62,21800.0,10.9466,10.964,10.9379,10.9553,21800.0
2009-07-14 14:35:00,12.62,12.66,12.62,12.64,28800.0,10.9553,10.99,10.9553,10.9727,28800.0
2009-07-14 14:40:00,12.64,12.66,12.64,12.65,18000.0,10.9727,10.99,10.9727,10.9813,18000.0
2009-07-14 14:45:00,12.66,12.67,12.64,12.66,18000.0,10.99,10.9987,10.9727,10.99,18000.0
2009-07-14 14:50:00,12.65,12.65,12.61,12.63,30500.0,10.9813,10.9813,10.9466,10.964,30500.0
2009-07-14 14:55:00,12.63,12.63,12.62,12.63,5400.0,10.964,10.964,10.9553,10.964,5400.0
2009-07-14 15:00:00,12.62,12.65,12.61,12.64,35500.0,10.9553,10.9813,10.9466,10.9727,35500.0
2009-07-14 15:05:00,12.64,12.67,12.61,12.65,109700.0,10.9727,10.9987,10.9466,10.9813,109700.0
2009-07-14 15:10:00,12.65,12.68,12.63,12.65,33700.0,10.9813,11.0074,10.964,10.9813,33700.0
2009-07-14 15:15:00,12.65,12.67,12.63,12.67,29100.0,10.9813,10.9987,10.964,10.9987,29100.0
2009-07-14 15:20:00,12.67,12.67,12.63,12.65,41200.0,10.9987,10.9987,10.964,10.9813,41200.0
2009-07-14 15:25:00,12.65,12.67,12.63,12.67,46100.0,10.9813,10.9987,10.964,10.9987,46100.0
2009-07-14 15:30:00,12.66,12.68,12.64,12.66,50000.0,10.99,11.0074,10.9727,10.99,50000.0
2009-07-14 15:35:00,12.65,12.68,12.65,12.67,19200.0,10.9813,11.0074,10.9813,10.9987,19200.0
2009-07-14 15:40:00,12.67,12.68,12.63,12.65,88000.0,10.9987,11.0074,10.964,10.9813,88000.0
2009-07-14 15:45:00,12.64,12.67,12.64,12.65,98000.0,10.9727,10.9987,10.9727,10.9813,98000.0
2009-07-14 15:50:00,12.65,12.65,12.62,12.63,94700.0,10.9813,10.9813,10.9553,10.964,94700.0
2009-07-14 15:55:00,12.62,12.65,12.62,12.65,170000.0,10.9553,10.9813,10.9553,10.9813,170000.0
2009-07-15 09:30:00,12.8,12.9,12.7,12.8,18100.0,11.1116,11.1984,11.0247,11.1116,18100.0
2009-07-15 09:35:00,12.79,12.81,12.76,12.79,11900.0,11.1029,11.1202,11.0768,11.1029,11900.0
2009-07-15 09:40:00,12.8,12.81,12.75,12.8,27000.0,11.1116,11.1202,11.0681,11.1116,27000.0
2009-07-15 09:45:00,12.8,12.8,12.76,12.77,8800.0,11.1116,11.1116,11.0768,11.0855,8800.0
2009-07-15 09:50:00,12.78,12.8,12.77,12.8,5100.0,11.0942,11.1116,11.0855,11.1116,5100.0
2009-07-15 09:55:00,12.8,12.82,12.78,12.79,20100.0,11.1116,11.1289,11.0942,11.1029,20100.0
2009-07-15 10:00:00,12.8,12.83,12.8,12.8,39200.0,11.1116,11.1376,11.1116,11.1116,39200.0
2009-07-15 10:05:00,12.8,12.81,12.8,12.81,5900.0,11.1116,11.1202,11.1116,11.1202,5900.0
2009-07-15 10:10:00,12.81,12.83,12.78,12.8,40300.0,11.1202,11.1376,11.0942,11.1116,40300.0
2009-07-15 10:15:00,12.8,12.8,12.77,12.77,19300.0,11.1116,11.1116,11.0855,11.0855,19300.0
2009-07-15 10:20:00,12.77,12.8,12.77,12.8,18900.0,11.0855,11.1116,11.0855,11.1116,18900.0
2009-07-15 10:25:00,12.8,12.8,12.79,12.8,21500.0,11.1116,11.1116,11.1029,11.1116,21500.0
2009-07-15 10:30:00,12.8,12.82,12.79,12.81,19200.0,11.1116,11.1289,11.1029,11.1202,19200.0
2009-07-15 10:35:00,12.82,12.82,12.78,12.79,19000.0,11.1289,11.1289,11.0942,11.1029,19000.0
2009-07-15 10:40:00,12.78,12.79,12.78,12.78,9300.0,11.0942,11.1029,11.0942,11.0942,9300.0
2009-07-15 10:45:00,12.78,12.78,12.77,12.78,18700.0,11.0942,11.0942,11.0855,11.0942,18700.0
2009-07-15 10:50:00,12.77,12.79,12.76,12.76,32300.0,11.0855,11.1029,11.0768,11.0768,32300.0
2009-07-15 10:55:00,12.77,12.8,12.76,12.78,35400.0,11.0855,11.1116,11.0768,11.0942,35400.0
2009-07-15 11:00:00,12.79,12.8,12.77,12.78,27700.0,11.1029,11.1116,11.0855,11.0942,27700.0
2009-07-15 11:05:00,12.79,12.8,12.79,12.8,20400.0,11.1029,11.1116,11.1029,11.1116,20400.0
2009-07-15 11:10:00,12.8,12.8,12.79,12.8,16300.0,11.1116,11.1116,11.1029,11.1116,16300.0
2009-07-15 11:15:00,12.8,12.84,12.79,12.83,26900.0,11.1116,11.1463,11.1029,11.1376,26900.0
2009-07-15 11:20:00,12.84,12.85,12.83,12.84,16800.0,11.1463,11.155,11.1376,11.1463,16800.0
2009-07-15 11:25:00,12.85,12.88,12.84,12.87,16800.0,11.155,11.181,11.1463,11.1723,16800.0
2009-07-15 11:30:00,12.88,12.88,12.84,12.84,40300.0,11.181,11.181,11.1463,11.1463,40300.0
2009-07-15 11:35:00,12.84,12.85,12.81,12.81,12700.0,11.1463,11.155,11.1202,11.1202,12700.0
2009-07-15 11:40:00,12.81,12.86,12.81,12.86,18000.0,11.1202,11.1636,11.1202,11.1636,18000.0
2009-07-15 11:45:00,12.86,12.86,12.85,12.86,5300.0,11.1636,11.1636,11.155,11.1636,5300.0
2009-07-15 11:50:00,12.86,12.88,12.8,12.81,65100.0,11.1636,11.181,11.1116,11.1202,65100.0
2009-07-15 11:55:00,12.81,12.82,12.78,12.78,67300.0,11.1202,11.1289,11.0942,11.0942,67300.0
2009-07-15 12:00:00,12.78,12.79,12.78,12.79,2300.0,11.0942,11.1029,11.0942,11.1029,2300.0
2009-07-15 12:05:00,12.79,12.8,12.78,12.8,9600.0,11.1029,11.1116,11.0942,11.1116,9600.0
2009-07-15 12:10:00,12.8,12.81,12.79,12.79,10000.0,11.1116,11.1202,11.1029,11.1029,10000.0
2009-07-15 12:15:00,12.8,12.83,12.8,12.82,13400.0,11.1116,11.1376,11.1116,11.1289,13400.0
2009-07-15 12:20:00,12.83,12.83,12.77,12.78,104400.0,11.1376,11.1376,11.0855,11.0942,104400.0
2009-07-15 12:25:00,12.79,12.82,12.76,12.78,90700.0,11.1029,11.1289,11.0768,11.0942,90700.0
2009-07-15 12:30:00,12.78,12.83,12.77,12.82,20400.0,11.0942,11.1376,11.0855,11.1289,20400.0
2009-07-15 12:35:00,12.83,12.86,12.8,12.8,38500.0,11.1376,11.1636,11.1116,11.1116,38500.0
2009-07-15 12:40:00,12.8,12.8,12.79,12.8,4600.0,11.1116,11.1116,11.1029,11.1116,4600.0
2009-07-15 12:45:00,12.8,12.83,12.77,12.78,73200.0,11.1116,11.1376,11.0855,11.0942,73200.0
2009-07-15 12:50:00,12.79,12.8,12.78,12.8,7900.0,11.1029,11.1116,11.0942,11.1116,7900.0
2009-07-15 12:55:00,12.8,12.81,12.79,12.81,13100.0,11.1116,11.1202,11.1029,11.1202,13100.0
2009-07-15 13:00:00,12.81,12.83,12.8,12.83,12600.0,11.1202,11.1376,11.1116,11.1376,12600.0
2009-07-15 13:05:00,12.83,12.85,12.83,12.85,10300.0,11.1376,11.155,11.1376,11.155,10300.0
2009-07-15 13:10:00,12.84,12.87,12.84,12.87,22500.0,11.1463,11.1723,11.1463,11.1723,22500.0
2009-07-15 13:15:00,12.87,12.87,12.84,12.86,40100.0,11.1723,11.1723,11.1463,11.1636,40100.0
2009-07-15 13:20:00,12.87,12.89,12.86,12.88,43400.0,11.1723,11.1897,11.1636,11.181,43400.0
2009-07-15 13:25:00,12.87,12.92,12.87,12.91,25700.0,11.1723,11.2157,11.1723,11.207,25700.0
2009-07-15 13:30:00,12.91,12.94,12.91,12.91,33100.0,11.207,11.2331,11.207,11.207,33100.0
2009-07-15 13:35:00,12.91,12.95,12.91,12.95,35800.0,11.207,11.2418,11.207,11.2418,35800.0
2009-07-15 13:40:00,12.95,12.96,12.93,12.94,30000.0,11.2418,11.2504,11.2244,11.2331,30000.0
2009-07-15 13:45:00,12.95,12.99,12.94,12.98,38100.0,11.2418,11.2765,11.2331,11.2678,38100.0
2009-07-15 13:50:00,12.97,13.0,12.97,13.0,26500.0,11.2591,11.2852,11.2591,11.2852,26500.0
2009-07-15 13:55:00,12.99,13.02,12.99,13.01,29800.0,11.2765,11.3025,11.2765,11.2938,29800.0
2009-07-15 14:00:00,13.02,13.02,12.97,12.98,59900.0,11.3025,11.3025,11.2591,11.2678,59900.0
2009-07-15 14:05:00,12.98,13.0,12.96,12.97,47300.0,11.2678,11.2852,11.2504,11.2591,47300.0
2009-07-15 14:10:00,12.96,12.98,12.94,12.96,31200.0,11.2504,11.2678,11.2331,11.2504,31200.0
2009-07-15 14:15:00,12.96,12.96,12.92,12.95,49300.0,11.2504,11.2504,11.2157,11.2418,49300.0
2009-07-15 14:20:00,12.95,12.96,12.92,12.93,39100.0,11.2418,11.2504,11.2157,11.2244,39100.0
2009-07-15 14:25:00,12.95,12.95,12.92,12.94,17000.0,11.2418,11.2418,11.2157,11.2331,17000.0
2009-07-15 14:30:00,12.93,12.94,12.93,12.93,27800.0,11.2244,11.2331,11.2244,11.2244,27800.0
2009-07-15 14:35:00,12.94,12.96,12.93,12.95,32700.0,11.2331,11.2504,11.2244,11.2418,32700.0
2009-07-15 14:40:00,12.95,12.98,12.94,12.96,65400.0,11.2418,11.2678,11.2331,11.2504,65400.0
2009-07-15 14:45:00,12.96,13.02,12.95,13.02,54500.0,11.2504,11.3025,11.2418,11.3025,54500.0
2009-07-15 14:50:00,13.02,13.04,13.0,13.0,63400.0,11.3025,11.3199,11.2852,11.2852,63400.0
2009-07-15 14:55:00,13.0,13.05,12.99,13.04,39700.0,11.2852,11.3286,11.2765,11.3199,39700.0
2009-07-15 15:00:00,13.04,13.04,13.0,13.02,52100.0,11.3199,11.3199,11.2852,11.3025,52100.0
2009-07-15 15:05:00,13.03,13.07,13.0,13.07,63900.0,11.3112,11.3459,11.2852,11.3459,63900.0
2009-07-15 15:10:00,13.06,13.09,13.04,13.04,38300.0,11.3373,11.3633,11.3199,11.3199,38300.0
2009-07-15 15:15:00,13.04,13.04,13.01,13.03,42100.0,11.3199,11.3199,11.2938,11.3112,42100.0
2009-07-15 15:20:00,13.03,13.06,13.0,13.05,71900.0,11.3112,11.3373,11.2852,11.3286,71900.0
2009-07-15 15:25:00,13.04,13.05,13.0,13.01,93000.0,11.3199,11.3286,11.2852,11.2938,93000.0
2009-07-15 15:30:00,13.01,13.04,13.0,13.03,80700.0,11.2938,11.3199,11.2852,11.3112,80700.0
2009-07-15 15:35:00,13.02,13.03,13.0,13.02,84600.0,11.3025,11.3112,11.2852,11.3025,84600.0
2009-07-15 15:40:00,13.01,13.04,13.01,13.03,37800.0,11.2938,11.3199,11.2938,11.3112,37800.0
2009-07-15 15:45:00,13.02,13.03,13.0,13.03,82500.0,11.3025,11.3112,11.2852,11.3112,82500.0
2009-07-15 15:50:00,13.03,13.08,13.03,13.08,126500.0,11.3112,11.3546,11.3112,11.3546,126500.0
2009-07-15 15:55:00,13.08,13.09,13.07,13.08,105600.0,11.3546,11.3633,11.3459,11.3546,105600.0
2009-07-16 09:30:00,13.04,13.1,12.98,12.98,37100.0,11.3199,11.372,11.2678,11.2678,37100.0
2009-07-16 09:35:00,12.98,13.05,12.98,13.0,26100.0,11.2678,11.3286,11.2678,11.2852,26100.0
2009-07-16 09:40:00,13.01,13.03,12.99,13.01,18700.0,11.2938,11.3112,11.2765,11.2938,18700.0
2009-07-16 09:45:00,13.01,13.02,12.98,12.98,24200.0,11.2938,11.3025,11.2678,11.2678,24200.0
2009-07-16 09:50:00,12.98,12.99,12.94,12.94,45100.0,11.2678,11.2765,11.2331,11.2331,45100.0
2009-07-16 09:55:00,12.94,12.96,12.9,12.92,25700.0,11.2331,11.2504,11.1984,11.2157,25700.0
2009-07-16 10:00:00,12.92,12.92,12.8,12.8,52800.0,11.2157,11.2157,11.1116,11.1116,52800.0
2009-07-16 10:05:00,12.8,12.81,12.77,12.79,31000.0,11.1116,11.1202,11.0855,11.1029,31000.0
2009-07-16 10:10:00,12.79,12.82,12.77,12.82,21500.0,11.1029,11.1289,11.0855,11.1289,21500.0
2009-07-16 10:15:00,12.81,12.81,12.72,12.72,51800.0,11.1202,11.1202,11.0421,11.0421,51800.0
2009-07-16 10:20:00,12.72,12.77,12.71,12.75,24900.0,11.0421,11.0855,11.0334,11.0681,24900.0
2009-07-16 10:25:00,12.76,12.81,12.75,12.81,32600.0,11.0768,11.1202,11.0681,11.1202,32600.0
2009-07-16 10:30:00,12.81,12.84,12.8,12.81,22600.0,11.1202,11.1463,11.1116,11.1202,22600.0
2009-07-16 10:35:00,12.81,12.82,12.8,12.81,16700.0,11.1202,11.1289,11.1116,11.1202,16700.0
2009-07-16 10:40:00,12.81,12.82,12.8,12.81,11200.0,11.1202,11.1289,11.1116,11.1202,11200.0
2009-07-16 10:45:00,12.82,12.83,12.78,12.79,16900.0,11.1289,11.1376,11.0942,11.1029,16900.0
2009-07-16 10:50:00,12.78,12.82,12.78,12.82,13400.0,11.0942,11.1289,11.0942,11.1289,13400.0
2009-07-16 10:55:00,12.82,12.83,12.81,12.83,8800.0,11.1289,11.1376,11.1202,11.1376,8800.0
2009-07-16 11:00:00,12.83,12.84,12.82,12.83,16100.0,11.1376,11.1463,11.1289,11.1376,16100.0
2009-07-16 11:05:00,12.83,12.85,12.83,12.84,12100.0,11.1376,11.155,11.1376,11.1463,12100.0
2009-07-16 11:10:00,12.84,12.85,12.8,12.82,20700.0,11.1463,11.155,11.1116,11.1289,20700.0
2009-07-16 11:15:00,12.82,12.82,12.79,12.81,8000.0,11.1289,11.1289,11.1029,11.1202,8000.0
2009-07-16 11:20:00,12.8,12.81,12.8,12.8,3100.0,11.1116,11.1202,11.1116,11.1116,3100.0
2009-07-16 11:25:00,12.81,12.81,12.8,12.8,4500.0,11.1202,11.1202,11.1116,11.1116,4500.0
2009-07-16 11:30:00,12.8,12.8,12.75,12.75,20000.0,11.1116,11.1116,11.0681,11.0681,20000.0
2009-07-16 11:35:00,12.75,12.76,12.75,12.75,6100.0,11.0681,11.0768,11.0681,11.0681,6100.0
2009-07-16 11:40:00,12.76,12.77,12.75,12.76,17600.0,11.0768,11.0855,11.0681,11.0768,17600.0
2009-07-16 11:45:00,12.76,12.77,12.76,12.76,5300.0,11.0768,11.0855,11.0768,11.0768,5300.0
2009-07-16 11:50:00,12.77,12.78,12.76,12.77,5500.0,11.0855,11.0942,11.0768,11.0855,5500.0
2009-07-16 11:55:00,12.77,12.83,12.77,12.83,15200.0,11.0855,11.1376,11.0855,11.1376,15200.0
2009-07-16 12:00:00,12.83,12.83,12.82,12.83,2600.0,11.1376,11.1376,11.1289,11.1376,2600.0
2009-07-16 12:05:00,12.83,12.83,12.82,12.83,2100.0,11.1376,11.1376,11.1289,11.1376,2100.0
2009-07-16 12:10:00,12.82,12.84,12.82,12.84,9800.0,11.1289,11.1463,11.1289,11.1463,9800.0
2009-07-16 12:15:00,12.84,12.84,12.83,12.84,3100.0,11.1463,11.1463,11.1376,11.1463,3100.0
2009-07-16 12:20:00,12.83,12.86,12.83,12.85,8600.0,11.1376,11.1636,11.1376,11.155,8600.0
2009-07-16 12:25:00,12.86,12.87,12.85,12.87,5300.0,11.1636,11.1723,11.155,11.1723,5300.0
2009-07-16 12:30:00,12.86,12.87,12.85,12.86,9500.0,11.1636,11.1723,11.155,11.1636,9500.0
2009-07-16 12:35:00,12.86,12.86,12.82,12.83,28000.0,11.1636,11.1636,11.1289,11.1376,28000.0
2009-07-16 12:40:00,12.83,12.83,12.82,12.83,2300.0,11.1376,11.1376,11.1289,11.1376,2300.0
2009-07-16 12:45:00,12.83,12.83,12.82,12.83,2800.0,11.1376,11.1376,11.1289,11.1376,2800.0
2009-07-16 12:50:00,12.83,12.83,12.82,12.82,17900.0,11.1376,11.1376,11.1289,11.1289,17900.0
2009-07-16 12:55:00,12.83,12.83,12.8,12.8,20800.0,11.1376,11.1376,11.1116,11.1116,20800.0
2009-07-16 13:00:00,12.8,12.81,12.79,12.79,4800.0,11.1116,11.1202,11.1029,11.1029,4800.0
2009-07-16 13:05:00,12.79,12.8,12.76,12.76,16500.0,11.1029,11.1116,11.0768,11.0768,16500.0
2009-07-16 13:10:00,12.76,12.78,12.76,12.78,8700.0,11.0768,11.0942,11.0768,11.0942,8700.0
2009-07-16 13:15:00,12.77,12.79,12.76,12.79,36200.0,11.0855,11.1029,11.0768,11.1029,36200.0
2009-07-16 13:20:00,12.79,12.79,12.78,12.79,3700.0,11.1029,11.1029,11.0942,11.1029,3700.0
2009-07-16 13:25:00,12.78,12.79,12.77,12.77,13900.0,11.0942,11.1029,11.0855,11.0855,13900.0
2009-07-16 13:30:00,12.77,12.79,12.77,12.79,10700.0,11.0855,11.1029,11.0855,11.1029,10700.0
2009-07-16 13:35:00,12.79,12.79,12.78,12.79,8600.0,11.1029,11.1029,11.0942,11.1029,8600.0
2009-07-16 13:40:00,12.79,12.81,12.79,12.8,19000.0,11.1029,11.1202,11.1029,11.1116,19000.0
2009-07-16 13:45:00,12.8,12.81,12.8,12.81,4800.0,11.1116,11.1202,11.1116,11.1202,4800.0
2009-07-16 13:50:00,12.8,12.84,12.8,12.84,12900.0,11.1116,11.1463,11.1116,11.1463,12900.0
2009-07-16 13:55:00,12.83,12.84,12.81,12.83,10900.0,11.1376,11.1463,11.1202,11.1376,10900.0
2009-07-16 14:00:00,12.83,12.84,12.79,12.79,41700.0,11.1376,11.1463,11.1029,11.1029,41700.0
2009-07-16 14:05:00,12.79,12.8,12.79,12.8,4200.0,11.1029,11.1116,11.1029,11.1116,4200.0
2009-07-16 14:10:00,12.8,12.83,12.79,12.83,28800.0,11.1116,11.1376,11.1029,11.1376,28800.0
2009-07-16 14:15:00,12.83,12.84,12.8,12.81,82500.0,11.1376,11.1463,11.1116,11.1202,82500.0
2009-07-16 14:20:00,12.81,12.85,12.81,12.84,14200.0,11.1202,11.155,11.1202,11.1463,14200.0
2009-07-16 14:25:00,12.85,12.88,12.85,12.88,26200.0,11.155,11.181,11.155,11.181,26200.0
2009-07-16 14:30:00,12.87,12.88,12.84,12.88,56700.0,11.1723,11.181,11.1463,11.181,56700.0
2009-07-16 14:35:00,12.87,12.92,12.87,12.91,23100.0,11.1723,11.2157,11.1723,11.207,23100.0
2009-07-16 14:40:00,12.91,12.91,12.89,12.9,15800.0,11.207,11.207,11.1897,11.1984,15800.0
2009-07-16 14:45:00,12.9,12.95,12.89,12.94,40500.0,11.1984,11.2418,11.1897,11.2331,40500.0
2009-07-16 14:50:00,12.93,12.96,12.91,12.95,35900.0,11.2244,11.2504,11.207,11.2418,35900.0
2009-07-16 14:55:00,12.95,12.96,12.93,12.94,12800.0,11.2418,11.2504,11.2244,11.2331,12800.0
2009-07-16 15:00:00,12.94,12.94,12.93,12.93,9100.0,11.2331,11.2331,11.2244,11.2244,9100.0
2009-07-16 15:05:00,12.93,12.94,12.92,12.92,24700.0,11.2244,11.2331,11.2157,11.2157,24700.0
2009-07-16 15:10:00,12.93,12.93,12.92,12.93,12900.0,11.2244,11.2244,11.2157,11.2244,12900.0
2009-07-16 15:15:00,12.93,12.93,12.92,12.93,11100.0,11.2244,11.2244,11.2157,11.2244,11100.0
2009-07-16 15:20:00,12.93,12.96,12.92,12.95,37800.0,11.2244,11.2504,11.2157,11.2418,37800.0
2009-07-16 15:25:00,12.96,12.97,12.95,12.96,35800.0,11.2504,11.2591,11.2418,11.2504,35800.0
2009-07-16 15:30:00,12.95,12.96,12.94,12.94,37200.0,11.2418,11.2504,11.2331,11.2331,37200.0
2009-07-16 15:35:00,12.95,12.95,12.94,12.94,22600.0,11.2418,11.2418,11.2331,11.2331,22600.0
2009-07-16 15:40:00,12.94,12.98,12.94,12.98,78300.0,11.2331,11.2678,11.2331,11.2678,78300.0
2009-07-16 15:45:00,12.98,12.98,12.95,12.96,48600.0,11.2678,11.2678,11.2418,11.2504,48600.0
2009-07-16 15:50:00,12.96,12.96,12.93,12.94,39600.0,11.2504,11.2504,11.2244,11.2331,39600.0
2009-07-16 15:55:00,12.93,12.95,12.91,12.95,173900.0,11.2244,11.2418,11.207,11.2418,173900.0
2009-07-17 09:30:00,12.9,13.02,12.74,12.97,217800.0,11.1984,11.3025,11.0595,11.2591,217800.0
2009-07-17 09:35:00,12.97,12.98,12.88,12.88,13700.0,11.2591,11.2678,11.181,11.181,13700.0
2009-07-17 09:40:00,12.89,12.92,12.88,12.89,19200.0,11.1897,11.2157,11.181,11.1897,19200.0
2009-07-17 09:45:00,12.88,12.89,12.79,12.79,45500.0,11.181,11.1897,11.1029,11.1029,45500.0
2009-07-17 09:50:00,12.79,12.81,12.74,12.8,23100.0,11.1029,11.1202,11.0595,11.1116,23100.0
2009-07-17 09:55:00,12.8,12.81,12.77,12.79,46900.0,11.1116,11.1202,11.0855,11.1029,46900.0
2009-07-17 10:00:00,12.78,12.79,12.75,12.75,25700.0,11.0942,11.1029,11.0681,11.0681,25700.0
2009-07-17 10:05:00,12.76,12.77,12.7,12.74,53900.0,11.0768,11.0855,11.0247,11.0595,53900.0
2009-07-17 10:10:00,12.74,12.75,12.71,12.72,35700.0,11.0595,11.0681,11.0334,11.0421,35700.0
2009-07-17 10:15:00,12.71,12.76,12.71,12.75,43500.0,11.0334,11.0768,11.0334,11.0681,43500.0
2009-07-17 10:20:00,12.76,12.78,12.75,12.77,12400.0,11.0768,11.0942,11.0681,11.0855,12400.0
2009-07-17 10:25:00,12.78,12.78,12.77,12.78,12400.0,11.0942,11.0942,11.0855,11.0942,12400.0
2009-07-17 10:30:00,12.77,12.81,12.77,12.8,23200.0,11.0855,11.1202,11.0855,11.1116,23200.0
2009-07-17 10:35:00,12.81,12.81,12.79,12.79,25800.0,11.1202,11.1202,11.1029,11.1029,25800.0
2009-07-17 10:40:00,12.79,12.8,12.77,12.77,45500.0,11.1029,11.1116,11.0855,11.0855,45500.0
2009-07-17 10:45:00,12.78,12.78,12.76,12.76,15900.0,11.0942,11.0942,11.0768,11.0768,15900.0
2009-07-17 10:50:00,12.75,12.76,12.7,12.71,29200.0,11.0681,11.0768,11.0247,11.0334,29200.0
2009-07-17 10:55:00,12.71,12.71,12.7,12.71,13900.0,11.0334,11.0334,11.0247,11.0334,13900.0
2009-07-17 11:00:00,12.7,12.71,12.7,12.7,11300.0,11.0247,11.0334,11.0247,11.0247,11300.0
2009-07-17 11:05:00,12.7,12.71,12.68,12.68,72400.0,11.0247,11.0334,11.0074,11.0074,72400.0
2009-07-17 11:10:00,12.69,12.69,12.65,12.65,23300.0,11.0161,11.0161,10.9813,10.9813,23300.0
2009-07-17 11:15:00,12.65,12.65,12.63,12.63,29000.0,10.9813,10.9813,10.964,10.964,29000.0
2009-07-17 11:20:00,12.63,12.65,12.62,12.64,36500.0,10.964,10.9813,10.9553,10.9727,36500.0
2009-07-17 11:25:00,12.63,12.64,12.62,12.63,39200.0,10.964,10.9727,10.9553,10.964,39200.0
2009-07-17 11:30:00,12.62,12.62,12.59,12.59,55200.0,10.9553,10.9553,10.9293,10.9293,55200.0
2009-07-17 11:35:00,12.6,12.6,12.57,12.58,31600.0,10.9379,10.9379,10.9119,10.9206,31600.0
2009-07-17 11:40:00,12.58,12.61,12.56,12.58,58900.0,10.9206,10.9466,10.9032,10.9206,58900.0
2009-07-17 11:45:00,12.58,12.58,12.55,12.58,30200.0,10.9206,10.9206,10.8945,10.9206,30200.0
2009-07-17 11:50:00,12.57,12.58,12.57,12.58,7400.0,10.9119,10.9206,10.9119,10.9206,7400.0
2009-07-17 11:55:00,12.57,12.58,12.51,12.53,28000.0,10.9119,10.9206,10.8598,10.8772,28000.0
2009-07-17 12:00:00,12.53,12.54,12.53,12.53,9500.0,10.8772,10.8858,10.8772,10.8772,9500.0
2009-07-17 12:05:00,12.53,12.57,12.53,12.56,20300.0,10.8772,10.9119,10.8772,10.9032,20300.0
2009-07-17 12:10:00,12.56,12.56,12.55,12.56,9000.0,10.9032,10.9032,10.8945,10.9032,9000.0
2009-07-17 12:15:00,12.56,12.56,12.52,12.52,16900.0,10.9032,10.9032,10.8685,10.8685,16900.0
2009-07-17 12:20:00,12.52,12.55,12.52,12.52,40800.0,10.8685,10.8945,10.8685,10.8685,40800.0
2009-07-17 12:25:00,12.52,12.55,12.51,12.51,46200.0,10.8685,10.8945,10.8598,10.8598,46200.0
2009-07-17 12:30:00,12.51,12.51,12.5,12.5,23200.0,10.8598,10.8598,10.8511,10.8511,23200.0
2009-07-17 12:35:00,12.5,12.55,12.5,12.55,22500.0,10.8511,10.8945,10.8511,10.8945,22500.0
2009-07-17 12:40:00,12.54,12.56,12.53,12.53,27200.0,10.8858,10.9032,10.8772,10.8772,27200.0
2009-07-17 12:45:00,12.53,12.54,12.52,12.52,39900.0,10.8772,10.8858,10.8685,10.8685,39900.0
2009-07-17 12:50:00,12.52,12.53,12.52,12.52,8100.0,10.8685,10.8772,10.8685,10.8685,8100.0
2009-07-17 12:55:00,12.52,12.56,12.52,12.55,42800.0,10.8685,10.9032,10.8685,10.8945,42800.0
2009-07-17 13:00:00,12.55,12.55,12.54,12.54,7900.0,10.8945,10.8945,10.8858,10.8858,7900.0
2009-07-17 13:05:00,12.55,12.55,12.54,12.55,9000.0,10.8945,10.8945,10.8858,10.8945,9000.0
2009-07-17 13:10:00,12.54,12.55,12.54,12.55,28700.0,10.8858,10.8945,10.8858,10.8945,28700.0
2009-07-17 13:15:00,12.55,12.58,12.55,12.58,44400.0,10.8945,10.9206,10.8945,10.9206,44400.0
2009-07-17 13:20:00,12.58,12.6,12.56,12.57,36300.0,10.9206,10.9379,10.9032,10.9119,36300.0
2009-07-17 13:25:00,12.56,12.57,12.56,12.57,7600.0,10.9032,10.9119,10.9032,10.9119,7600.0
2009-07-17 13:30:00,12.56,12.58,12.56,12.58,18200.0,10.9032,10.9206,10.9032,10.9206,18200.0
2009-07-17 13:35:00,12.59,12.62,12.59,12.61,30200.0,10.9293,10.9553,10.9293,10.9466,30200.0
2009-07-17 13:40:00,12.6,12.61,12.58,12.59,24300.0,10.9379,10.9466,10.9206,10.9293,24300.0
2009-07-17 13:45:00,12.59,12.6,12.56,12.56,21700.0,10.9293,10.9379,10.9032,10.9032,21700.0
2009-07-17 13:50:00,12.57,12.58,12.56,12.57,9400.0,10.9119,10.9206,10.9032,10.9119,9400.0
2009-07-17 13:55:00,12.58,12.6,12.57,12.59,12500.0,10.9206,10.9379,10.9119,10.9293,12500.0
2009-07-17 14:00:00,12.6,12.62,12.59,12.6,31200.0,10.9379,10.9553,10.9293,10.9379,31200.0
2009-07-17 14:05:00,12.6,12.61,12.6,12.61,8600.0,10.9379,10.9466,10.9379,10.9466,8600.0
2009-07-17 14:10:00,12.6,12.6,12.57,12.57,24300.0,10.9379,10.9379,10.9119,10.9119,24300.0
2009-07-17 14:15:00,12.57,12.57,12.56,12.56,8400.0,10.9119,10.9119,10.9032,10.9032,8400.0
2009-07-17 14:20:00,12.57,12.57,12.56,12.56,10200.0,10.9119,10.9119,10.9032,10.9032,10200.0
2009-07-17 14:25:00,12.57,12.57,12.56,12.57,15000.0,10.9119,10.9119,10.9032,10.9119,15000.0
2009-07-17 14:30:00,12.56,12.57,12.55,12.55,23000.0,10.9032,10.9119,10.8945,10.8945,23000.0
2009-07-17 14:35:00,12.56,12.56,12.53,12.54,22300.0,10.9032,10.9032,10.8772,10.8858,22300.0
2009-07-17 14:40:00,12.54,12.59,12.53,12.59,84300.0,10.8858,10.9293,10.8772,10.9293,84300.0
2009-07-17 14:45:00,12.59,12.6,12.59,12.59,10700.0,10.9293,10.9379,10.9293,10.9293,10700.0
2009-07-17 14:50:00,12.59,12.61,12.59,12.61,23500.0,10.9293,10.9466,10.9293,10.9466,23500.0
2009-07-17 14:55:00,12.61,12.61,12.58,12.59,35400.0,10.9466,10.9466,10.9206,10.9293,35400.0
2009-07-17 15:00:00,12.59,12.61,12.58,12.6,29000.0,10.9293,10.9466,10.9206,10.9379,29000.0
2009-07-17 15:05:00,12.6,12.63,12.6,12.6,77700.0,10.9379,10.964,10.9379,10.9379,77700.0
2009-07-17 15:10:00,12.6,12.6,12.58,12.58,43100.0,10.9379,10.9379,10.9206,10.9206,43100.0
2009-07-17 15:15:00,12.58,12.59,12.58,12.59,18300.0,10.9206,10.9293,10.9206,10.9293,18300.0
2009-07-17 15:20:00,12.58,12.59,12.58,12.58,47900.0,10.9206,10.9293,10.9206,10.9206,47900.0
2009-07-17 15:25:00,12.58,12.59,12.56,12.56,68500.0,10.9206,10.9293,10.9032,10.9032,68500.0
2009-07-17 15:30:00,12.56,12.56,12.55,12.55,34700.0,10.9032,10.9032,10.8945,10.8945,34700.0
2009-07-17 15:35:00,12.56,12.59,12.55,12.55,55500.0,10.9032,10.9293,10.8945,10.8945,55500.0
2009-07-17 15:40:00,12.55,12.56,12.55,12.55,28900.0,10.8945,10.9032,10.8945,10.8945,28900.0
2009-07-17 15:45:00,12.56,12.58,12.54,12.55,95800.0,10.9032,10.9206,10.8858,10.8945,95800.0
2009-07-17 15:50:00,12.55,12.59,12.54,12.58,45500.0,10.8945,10.9293,10.8858,10.9206,45500.0
2009-07-17 15:55:00,12.58,12.59,12.57,12.58,126200.0,10.9206,10.9293,10.9119,10.9206,126200.0
2009-07-20 09:30:00,12.62,12.8,12.62,12.66,38500.0,10.9553,11.1116,10.9553,10.99,38500.0
2009-07-20 09:35:00,12.66,12.68,12.65,12.67,78700.0,10.99,11.0074,10.9813,10.9987,78700.0
2009-07-20 09:40:00,12.68,12.68,12.6,12.63,69800.0,11.0074,11.0074,10.9379,10.964,69800.0
2009-07-20 09:45:00,12.63,12.66,12.63,12.66,20300.0,10.964,10.99,10.964,10.99,20300.0
2009-07-20 09:50:00,12.65,12.66,12.64,12.65,28800.0,10.9813,10.99,10.9727,10.9813,28800.0
2009-07-20 09:55:00,12.65,12.66,12.65,12.66,25100.0,10.9813,10.99,10.9813,10.99,25100.0
2009-07-20 10:00:00,12.65,12.73,12.65,12.7,38700.0,10.9813,11.0508,10.9813,11.0247,38700.0
2009-07-20 10:05:00,12.7,12.7,12.65,12.65,36500.0,11.0247,11.0247,10.9813,10.9813,36500.0
2009-07-20 10:10:00,12.65,12.65,12.61,12.64,24100.0,10.9813,10.9813,10.9466,10.9727,24100.0
2009-07-20 10:15:00,12.64,12.67,12.63,12.67,60100.0,10.9727,10.9987,10.964,10.9987,60100.0
2009-07-20 10:20:00,12.67,12.7,12.66,12.69,45000.0,10.9987,11.0247,10.99,11.0161,45000.0
2009-07-20 10:25:00,12.68,12.69,12.66,12.67,41400.0,11.0074,11.0161,10.99,10.9987,41400.0
2009-07-20 10:30:00,12.66,12.67,12.63,12.64,52000.0,10.99,10.9987,10.964,10.9727,52000.0
2009-07-20 10:35:00,12.64,12.66,12.63,12.65,62900.0,10.9727,10.99,10.964,10.9813,62900.0
2009-07-20 10:40:00,12.65,12.65,12.61,12.61,18900.0,10.9813,10.9813,10.9466,10.9466,18900.0
2009-07-20 10:45:00,12.61,12.62,12.61,12.62,20400.0,10.9466,10.9553,10.9466,10.9553,20400.0
2009-07-20 10:50:00,12.62,12.62,12.59,12.59,22700.0,10.9553,10.9553,10.9293,10.9293,22700.0
2009-07-20 10:55:00,12.6,12.64,12.59,12.64,37300.0,10.9379,10.9727,10.9293,10.9727,37300.0
2009-07-20 11:00:00,12.64,12.64,12.63,12.64,6900.0,10.9727,10.9727,10.964,10.9727,6900.0
2009-07-20 11:05:00,12.64,12.64,12.6,12.6,28400.0,10.9727,10.9727,10.9379,10.9379,28400.0
2009-07-20 11:10:00,12.6,12.61,12.59,12.6,41100.0,10.9379,10.9466,10.9293,10.9379,41100.0
2009-07-20 11:15:00,12.59,12.6,12.59,12.6,9300.0,10.9293,10.9379,10.9293,10.9379,9300.0
2009-07-20 11:20:00,12.6,12.6,12.59,12.6,27700.0,10.9379,10.9379,10.9293,10.9379,27700.0
2009-07-20 11:25:00,12.6,12.6,12.59,12.6,43700.0,10.9379,10.9379,10.9293,10.9379,43700.0
2009-07-20 11:30:00,12.6,12.6,12.59,12.6,10400.0,10.9379,10.9379,10.9293,10.9379,10400.0
2009-07-20 11:35:00,12.6,12.63,12.6,12.61,68100.0,10.9379,10.964,10.9379,10.9466,68100.0
2009-07-20 11:40:00,12.61,12.64,12.6,12.64,13500.0,10.9466,10.9727,10.9379,10.9727,13500.0
2009-07-20 11:45:00,12.64,12.64,12.63,12.63,28000.0,10.9727,10.9727,10.964,10.964,28000.0
2009-07-20 11:50:00,12.64,12.64,12.61,12.64,44800.0,10.9727,10.9727,10.9466,10.9727,44800.0
2009-07-20 11:55:00,12.63,12.64,12.62,12.63,10500.0,10.964,10.9727,10.9553,10.964,10500.0
2009-07-20 12:00:00,12.63,12.65,12.62,12.65,19300.0,10.964,10.9813,10.9553,10.9813,19300.0
2009-07-20 12:05:00,12.65,12.65,12.64,12.65,2300.0,10.9813,10.9813,10.9727,10.9813,2300.0
2009-07-20 12:10:00,12.65,12.65,12.64,12.65,15800.0,10.9813,10.9813,10.9727,10.9813,15800.0
2009-07-20 12:15:00,12.64,12.67,12.64,12.67,23300.0,10.9727,10.9987,10.9727,10.9987,23300.0
2009-07-20 12:20:00,12.66,12.67,12.63,12.64,52300.0,10.99,10.9987,10.964,10.9727,52300.0
2009-07-20 12:25:00,12.63,12.66,12.63,12.65,23100.0,10.964,10.99,10.964,10.9813,23100.0
2009-07-20 12:30:00,12.66,12.68,12.65,12.68,39500.0,10.99,11.0074,10.9813,11.0074,39500.0
2009-07-20 12:35:00,12.67,12.68,12.65,12.66,46200.0,10.9987,11.0074,10.9813,10.99,46200.0
2009-07-20 12:40:00,12.66,12.67,12.65,12.67,18000.0,10.99,10.9987,10.9813,10.9987,18000.0
2009-07-20 12:45:00,12.67,12.67,12.65,12.65,11900.0,10.9987,10.9987,10.9813,10.9813,11900.0
2009-07-20 12:50:00,12.65,12.66,12.65,12.65,4300.0,10.9813,10.99,10.9813,10.9813,4300.0
2009-07-20 12:55:00,12.66,12.66,12.65,12.66,6800.0,10.99,10.99,10.9813,10.99,6800.0
2009-07-20 13:00:00,12.65,12.66,12.65,12.66,14900.0,10.9813,10.99,10.9813,10.99,14900.0
2009-07-20 13:05:00,12.66,12.66,12.65,12.65,5200.0,10.99,10.99,10.9813,10.9813,5200.0
2009-07-20 13:10:00,12.66,12.66,12.64,12.65,42700.0,10.99,10.99,10.9727,10.9813,42700.0
2009-07-20 13:15:00,12.64,12.65,12.64,12.65,5300.0,10.9727,10.9813,10.9727,10.9813,5300.0
2009-07-20 13:20:00,12.64,12.66,12.64,12.64,33500.0,10.9727,10.99,10.9727,10.9727,33500.0
2009-07-20 13:25:00,12.65,12.65,12.64,12.65,3200.0,10.9813,10.9813,10.9727,10.9813,3200.0
2009-07-20 13:30:00,12.65,12.65,12.63,12.65,34600.0,10.9813,10.9813,10.964,10.9813,34600.0
2009-07-20 13:35:00,12.65,12.66,12.64,12.65,11700.0,10.9813,10.99,10.9727,10.9813,11700.0
2009-07-20 13:40:00,12.65,12.65,12.64,12.65,9600.0,10.9813,10.9813,10.9727,10.9813,9600.0
2009-07-20 13:45:00,12.64,12.67,12.64,12.66,16400.0,10.9727,10.9987,10.9727,10.99,16400.0
2009-07-20 13:50:00,12.66,12.66,12.64,12.65,42500.0,10.99,10.99,10.9727,10.9813,42500.0
2009-07-20 13:55:00,12.66,12.66,12.65,12.65,6900.0,10.99,10.99,10.9813,10.9813,6900.0
2009-07-20 14:00:00,12.65,12.65,12.64,12.65,7700.0,10.9813,10.9813,10.9727,10.9813,7700.0
2009-07-20 14:05:00,12.65,12.66,12.64,12.66,22300.0,10.9813,10.99,10.9727,10.99,22300.0
2009-07-20 14:10:00,12.66,12.67,12.65,12.67,10300.0,10.99,10.9987,10.9813,10.9987,10300.0
2009-07-20 14:15:00,12.67,12.69,12.66,12.68,18600.0,10.9987,11.0161,10.99,11.0074,18600.0
2009-07-20 14:20:00,12.67,12.67,12.63,12.63,14700.0,10.9987,10.9987,10.964,10.964,14700.0
2009-07-20 14:25:00,12.62,12.64,12.61,12.64,18100.0,10.9553,10.9727,10.9466,10.9727,18100.0
2009-07-20 14:30:00,12.64,12.65,12.63,12.65,9900.0,10.9727,10.9813,10.964,10.9813,9900.0
2009-07-20 14:35:00,12.65,12.67,12.64,12.67,31900.0,10.9813,10.9987,10.9727,10.9987,31900.0
2009-07-20 14:40:00,12.67,12.67,12.66,12.67,22300.0,10.9987,10.9987,10.99,10.9987,22300.0
2009-07-20 14:45:00,12.67,12.7,12.66,12.7,29600.0,10.9987,11.0247,10.99,11.0247,29600.0
2009-07-20 14:50:00,12.7,12.71,12.68,12.68,22000.0,11.0247,11.0334,11.0074,11.0074,22000.0
2009-07-20 14:55:00,12.69,12.71,12.68,12.68,38000.0,11.0161,11.0334,11.0074,11.0074,38000.0
2009-07-20 15:00:00,12.68,12.73,12.68,12.73,76800.0,11.0074,11.0508,11.0074,11.0508,76800.0
2009-07-20 15:05:00,12.73,12.79,12.72,12.79,39600.0,11.0508,11.1029,11.0421,11.1029,39600.0
2009-07-20 15:10:00,12.79,12.8,12.78,12.8,29800.0,11.1029,11.1116,11.0942,11.1116,29800.0
2009-07-20 15:15:00,12.8,12.8,12.78,12.79,80300.0,11.1116,11.1116,11.0942,11.1029,80300.0
2009-07-20 15:20:00,12.79,12.79,12.78,12.78,15700.0,11.1029,11.1029,11.0942,11.0942,15700.0
2009-07-20 15:25:00,12.79,12.81,12.78,12.8,42500.0,11.1029,11.1202,11.0942,11.1116,42500.0
2009-07-20 15:30:00,12.79,12.8,12.75,12.78,85000.0,11.1029,11.1116,11.0681,11.0942,85000.0
2009-07-20 15:35:00,12.78,12.81,12.77,12.81,65300.0,11.0942,11.1202,11.0855,11.1202,65300.0
2009-07-20 15:40:00,12.81,12.81,12.77,12.78,49400.0,11.1202,11.1202,11.0855,11.0942,49400.0
2009-07-20 15:45:00,12.78,12.84,12.77,12.82,155900.0,11.0942,11.1463,11.0855,11.1289,155900.0
2009-07-20 15:50:00,12.81,12.86,12.81,12.83,158100.0,11.1202,11.1636,11.1202,11.1376,158100.0
2009-07-20 15:55:00,12.83,12.83,12.82,12.82,137500.0,11.1376,11.1376,11.1289,11.1289,137500.0
2009-07-21 09:30:00,12.89,12.92,12.8,12.88,23200.0,11.1897,11.2157,11.1116,11.181,23200.0
2009-07-21 09:35:00,12.88,12.91,12.84,12.9,27400.0,11.181,11.207,11.1463,11.1984,27400.0
2009-07-21 09:40:00,12.89,12.9,12.8,12.8,20400.0,11.1897,11.1984,11.1116,11.1116,20400.0
2009-07-21 09:45:00,12.8,12.81,12.77,12.79,21700.0,11.1116,11.1202,11.0855,11.1029,21700.0
2009-07-21 09:50:00,12.78,12.79,12.75,12.76,11200.0,11.0942,11.1029,11.0681,11.0768,11200.0
2009-07-21 09:55:00,12.75,12.76,12.73,12.74,16500.0,11.0681,11.0768,11.0508,11.0595,16500.0
2009-07-21 10:00:00,12.74,12.75,12.66,12.68,32400.0,11.0595,11.0681,10.99,11.0074,32400.0
2009-07-21 10:05:00,12.68,12.71,12.67,12.71,32100.0,11.0074,11.0334,10.9987,11.0334,32100.0
2009-07-21 10:10:00,12.7,12.72,12.67,12.72,10900.0,11.0247,11.0421,10.9987,11.0421,10900.0
2009-07-21 10:15:00,12.71,12.71,12.68,12.69,18500.0,11.0334,11.0334,11.0074,11.0161,18500.0
2009-07-21 10:20:00,12.7,12.72,12.7,12.7,5100.0,11.0247,11.0421,11.0247,11.0247,5100.0
2009-07-21 10:25:00,12.7,12.71,12.68,12.68,9600.0,11.0247,11.0334,11.0074,11.0074,9600.0
2009-07-21 10:30:00,12.68,12.71,12.67,12.71,15000.0,11.0074,11.0334,10.9987,11.0334,15000.0
2009-07-21 10:35:00,12.71,12.75,12.71,12.74,19100.0,11.0334,11.0681,11.0334,11.0595,19100.0
2009-07-21 10:40:00,12.74,12.75,12.71,12.72,25900.0,11.0595,11.0681,11.0334,11.0421,25900.0
2009-07-21 10:45:00,12.72,12.72,12.68,12.69,8000.0,11.0421,11.0421,11.0074,11.0161,8000.0
2009-07-21 10:50:00,12.68,12.69,12.67,12.67,9600.0,11.0074,11.0161,10.9987,10.9987,9600.0
2009-07-21 10:55:00,12.68,12.68,12.65,12.67,22900.0,11.0074,11.0074,10.9813,10.9987,22900.0
2009-07-21 11:00:00,12.68,12.7,12.65,12.65,31400.0,11.0074,11.0247,10.9813,10.9813,31400.0
2009-07-21 11:05:00,12.65,12.66,12.65,12.65,3100.0,10.9813,10.99,10.9813,10.9813,3100.0
2009-07-21 11:10:00,12.65,12.66,12.61,12.61,23000.0,10.9813,10.99,10.9466,10.9466,23000.0
2009-07-21 11:15:00,12.61,12.66,12.61,12.65,20100.0,10.9466,10.99,10.9466,10.9813,20100.0
2009-07-21 11:20:00,12.65,12.68,12.65,12.68,2500.0,10.9813,11.0074,10.9813,11.0074,2500.0
2009-07-21 11:25:00,12.68,12.68,12.67,12.67,1500.0,11.0074,11.0074,10.9987,10.9987,1500.0
2009-07-21 11:30:00,12.67,12.67,12.62,12.65,37000.0,10.9987,10.9987,10.9553,10.9813,37000.0
2009-07-21 11:35:00,12.65,12.66,12.64,12.65,5500.0,10.9813,10.99,10.9727,10.9813,5500.0
2009-07-21 11:40:00,12.65,12.66,12.6,12.6,32400.0,10.9813,10.99,10.9379,10.9379,32400.0
2009-07-21 11:45:00,12.61,12.62,12.6,12.61,8100.0,10.9466,10.9553,10.9379,10.9466,8100.0
2009-07-21 11:50:00,12.62,12.63,12.61,12.62,8100.0,10.9553,10.964,10.9466,10.9553,8100.0
2009-07-21 11:55:00,12.62,12.64,12.61,12.64,59100.0,10.9553,10.9727,10.9466,10.9727,59100.0
2009-07-21 12:00:00,12.63,12.72,12.63,12.68,129400.0,10.964,11.0421,10.964,11.0074,129400.0
2009-07-21 12:05:00,12.67,12.68,12.64,12.65,11100.0,10.9987,11.0074,10.9727,10.9813,11100.0
2009-07-21 12:10:00,12.64,12.65,12.64,12.64,3100.0,10.9727,10.9813,10.9727,10.9727,3100.0
2009-07-21 12:15:00,12.65,12.66,12.64,12.66,14400.0,10.9813,10.99,10.9727,10.99,14400.0
2009-07-21 12:20:00,12.65,12.65,12.61,12.61,19100.0,10.9813,10.9813,10.9466,10.9466,19100.0
2009-07-21 12:25:00,12.61,12.62,12.61,12.61,3000.0,10.9466,10.9553,10.9466,10.9466,3000.0
2009-07-21 12:30:00,12.62,12.64,12.61,12.61,35100.0,10.9553,10.9727,10.9466,10.9466,35100.0
2009-07-21 12:35:00,12.61,12.65,12.6,12.65,16500.0,10.9466,10.9813,10.9379,10.9813,16500.0
2009-07-21 12:40:00,12.64,12.65,12.64,12.64,4700.0,10.9727,10.9813,10.9727,10.9727,4700.0
2009-07-21 12:45:00,12.64,12.65,12.64,12.64,9100.0,10.9727,10.9813,10.9727,10.9727,9100.0
2009-07-21 12:50:00,12.64,12.65,12.62,12.62,7400.0,10.9727,10.9813,10.9553,10.9553,7400.0
2009-07-21 12:55:00,12.62,12.63,12.61,12.61,8900.0,10.9553,10.964,10.9466,10.9466,8900.0
2009-07-21 13:00:00,12.61,12.61,12.6,12.61,4300.0,10.9466,10.9466,10.9379,10.9466,4300.0
2009-07-21 13:05:00,12.6,12.61,12.6,12.61,14400.0,10.9379,10.9466,10.9379,10.9466,14400.0
2009-07-21 13:10:00,12.6,12.61,12.6,12.6,1000.0,10.9379,10.9466,10.9379,10.9379,1000.0
2009-07-21 13:15:00,12.6,12.61,12.6,12.61,2200.0,10.9379,10.9466,10.9379,10.9466,2200.0
2009-07-21 13:20:00,12.61,12.61,12.6,12.61,7300.0,10.9466,10.9466,10.9379,10.9466,7300.0
2009-07-21 13:25:00,12.6,12.65,12.6,12.64,29000.0,10.9379,10.9813,10.9379,10.9727,29000.0
2009-07-21 13:30:00,12.65,12.65,12.64,12.64,3800.0,10.9813,10.9813,10.9727,10.9727,3800.0
2009-07-21 13:35:00,12.65,12.67,12.64,12.67,10900.0,10.9813,10.9987,10.9727,10.9987,10900.0
2009-07-21 13:40:00,12.66,12.67,12.66,12.67,2100.0,10.99,10.9987,10.99,10.9987,2100.0
2009-07-21 13:45:00,12.67,12.7,12.66,12.68,21000.0,10.9987,11.0247,10.99,11.0074,21000.0
2009-07-21 13:50:00,12.68,12.68,12.67,12.67,21800.0,11.0074,11.0074,10.9987,10.9987,21800.0
2009-07-21 13:55:00,12.67,12.68,12.67,12.67,16600.0,10.9987,11.0074,10.9987,10.9987,16600.0
2009-07-21 14:00:00,12.68,12.68,12.66,12.67,36300.0,11.0074,11.0074,10.99,10.9987,36300.0
2009-07-21 14:05:00,12.67,12.68,12.67,12.67,34400.0,10.9987,11.0074,10.9987,10.9987,34400.0
2009-07-21 14:10:00,12.67,12.68,12.67,12.67,6200.0,10.9987,11.0074,10.9987,10.9987,6200.0
2009-07-21 14:15:00,12.67,12.68,12.67,12.68,2200.0,10.9987,11.0074,10.9987,11.0074,2200.0
2009-07-21 14:20:00,12.67,12.68,12.67,12.68,12400.0,10.9987,11.0074,10.9987,11.0074,12400.0
2009-07-21 14:25:00,12.68,12.69,12.67,12.68,14700.0,11.0074,11.0161,10.9987,11.0074,14700.0
2009-07-21 14:30:00,12.68,12.69,12.68,12.68,15700.0,11.0074,11.0161,11.0074,11.0074,15700.0
2009-07-21 14:35:00,12.69,12.69,12.68,12.68,2400.0,11.0161,11.0161,11.0074,11.0074,2400.0
2009-07-21 14:40:00,12.68,12.69,12.68,12.68,10300.0,11.0074,11.0161,11.0074,11.0074,10300.0
2009-07-21 14:45:00,12.68,12.74,12.68,12.74,25100.0,11.0074,11.0595,11.0074,11.0595,25100.0
2009-07-21 14:50:00,12.74,12.75,12.73,12.73,20800.0,11.0595,11.0681,11.0508,11.0508,20800.0
2009-07-21 14:55:00,12.73,12.73,12.71,12.72,16100.0,11.0508,11.0508,11.0334,11.0421,16100.0
2009-07-21 15:00:00,12.72,12.75,12.72,12.74,35300.0,11.0421,11.0681,11.0421,11.0595,35300.0
2009-07-21 15:05:00,12.74,12.74,12.71,12.74,54200.0,11.0595,11.0595,11.0334,11.0595,54200.0
2009-07-21 15:10:00,12.73,12.74,12.73,12.73,6900.0,11.0508,11.0595,11.0508,11.0508,6900.0
2009-07-21 15:15:00,12.74,12.81,12.73,12.8,56400.0,11.0595,11.1202,11.0508,11.1116,56400.0
2009-07-21 15:20:00,12.8,12.8,12.77,12.77,32300.0,11.1116,11.1116,11.0855,11.0855,32300.0
2009-07-21 15:25:00,12.77,12.78,12.77,12.78,22800.0,11.0855,11.0942,11.0855,11.0942,22800.0
2009-07-21 15:30:00,12.77,12.8,12.77,12.79,59600.0,11.0855,11.1116,11.0855,11.1029,59600.0
2009-07-21 15:35:00,12.79,12.79,12.78,12.79,31700.0,11.1029,11.1029,11.0942,11.1029,31700.0
2009-07-21 15:40:00,12.79,12.83,12.78,12.82,54100.0,11.1029,11.1376,11.0942,11.1289,54100.0
2009-07-21 15:45:00,12.82,12.83,12.82,12.83,42300.0,11.1289,11.1376,11.1289,11.1376,42300.0
2009-07-21 15:50:00,12.83,12.83,12.8,12.81,119500.0,11.1376,11.1376,11.1116,11.1202,119500.0
2009-07-21 15:55:00,12.81,12.81,12.8,12.81,148200.0,11.1202,11.1202,11.1116,11.1202,148200.0
2009-07-22 09:30:00,12.77,12.8,12.68,12.73,20200.0,11.0855,11.1116,11.0074,11.0508,20200.0
2009-07-22 09:35:00,12.76,12.83,12.75,12.83,16500.0,11.0768,11.1376,11.0681,11.1376,16500.0
2009-07-22 09:40:00,12.83,12.84,12.79,12.8,20300.0,11.1376,11.1463,11.1029,11.1116,20300.0
2009-07-22 09:45:00,12.8,12.82,12.79,12.82,8500.0,11.1116,11.1289,11.1029,11.1289,8500.0
2009-07-22 09:50:00,12.82,12.87,12.81,12.87,13700.0,11.1289,11.1723,11.1202,11.1723,13700.0
2009-07-22 09:55:00,12.86,12.87,12.84,12.84,21100.0,11.1636,11.1723,11.1463,11.1463,21100.0
2009-07-22 10:00:00,12.85,12.91,12.85,12.88,20600.0,11.155,11.207,11.155,11.181,20600.0
2009-07-22 10:05:00,12.89,12.91,12.88,12.9,13300.0,11.1897,11.207,11.181,11.1984,13300.0
2009-07-22 10:10:00,12.9,12.9,12.85,12.86,62800.0,11.1984,11.1984,11.155,11.1636,62800.0
2009-07-22 10:15:00,12.86,12.89,12.85,12.88,19800.0,11.1636,11.1897,11.155,11.181,19800.0
2009-07-22 10:20:00,12.88,12.9,12.87,12.89,16900.0,11.181,11.1984,11.1723,11.1897,16900.0
2009-07-22 10:25:00,12.89,12.9,12.87,12.88,16100.0,11.1897,11.1984,11.1723,11.181,16100.0
2009-07-22 10:30:00,12.88,12.89,12.87,12.89,32000.0,11.181,11.1897,11.1723,11.1897,32000.0
2009-07-22 10:35:00,12.88,12.88,12.86,12.87,12600.0,11.181,11.181,11.1636,11.1723,12600.0
2009-07-22 10:40:00,12.87,12.87,12.86,12.86,5300.0,11.1723,11.1723,11.1636,11.1636,5300.0
2009-07-22 10:45:00,12.87,12.87,12.86,12.87,5000.0,11.1723,11.1723,11.1636,11.1723,5000.0
2009-07-22 10:50:00,12.86,12.9,12.86,12.89,25600.0,11.1636,11.1984,11.1636,11.1897,25600.0
2009-07-22 10:55:00,12.89,12.91,12.88,12.89,32400.0,11.1897,11.207,11.181,11.1897,32400.0
2009-07-22 11:00:00,12.89,12.92,12.87,12.92,55500.0,11.1897,11.2157,11.1723,11.2157,55500.0
2009-07-22 11:05:00,12.92,12.92,12.9,12.9,7100.0,11.2157,11.2157,11.1984,11.1984,7100.0
2009-07-22 11:10:00,12.91,12.91,12.9,12.9,3300.0,11.207,11.207,11.1984,11.1984,3300.0
2009-07-22 11:15:00,12.91,12.91,12.9,12.9,6400.0,11.207,11.207,11.1984,11.1984,6400.0
2009-07-22 11:20:00,12.9,12.91,12.9,12.91,16600.0,11.1984,11.207,11.1984,11.207,16600.0
2009-07-22 11:25:00,12.9,12.91,12.9,12.91,1700.0,11.1984,11.207,11.1984,11.207,1700.0
2009-07-22 11:30:00,12.9,12.91,12.88,12.9,10400.0,11.1984,11.207,11.181,11.1984,10400.0
2009-07-22 11:35:00,12.9,12.9,12.87,12.88,3000.0,11.1984,11.1984,11.1723,11.181,3000.0
2009-07-22 11:40:00,12.88,12.88,12.87,12.87,1500.0,11.181,11.181,11.1723,11.1723,1500.0
2009-07-22 11:45:00,12.87,12.88,12.87,12.88,5100.0,11.1723,11.181,11.1723,11.181,5100.0
2009-07-22 11:50:00,12.87,12.88,12.87,12.88,2600.0,11.1723,11.181,11.1723,11.181,2600.0
2009-07-22 11:55:00,12.87,12.89,12.87,12.89,11900.0,11.1723,11.1897,11.1723,11.1897,11900.0
2009-07-22 12:00:00,12.89,12.91,12.88,12.89,17400.0,11.1897,11.207,11.181,11.1897,17400.0
2009-07-22 12:05:00,12.9,12.9,12.89,12.9,1200.0,11.1984,11.1984,11.1897,11.1984,1200.0
2009-07-22 12:10:00,12.9,12.9,12.88,12.88,13000.0,11.1984,11.1984,11.181,11.181,13000.0
2009-07-22 12:15:00,12.88,12.89,12.88,12.89,2400.0,11.181,11.1897,11.181,11.1897,2400.0
2009-07-22 12:20:00,12.89,12.91,12.89,12.9,19000.0,11.1897,11.207,11.1897,11.1984,19000.0
2009-07-22 12:25:00,12.91,12.93,12.9,12.92,12200.0,11.207,11.2244,11.1984,11.2157,12200.0
2009-07-22 12:30:00,12.93,12.93,12.92,12.92,2000.0,11.2244,11.2244,11.2157,11.2157,2000.0
2009-07-22 12:35:00,12.93,12.93,12.92,12.93,3000.0,11.2244,11.2244,11.2157,11.2244,3000.0
2009-07-22 12:40:00,12.93,12.93,12.92,12.92,8400.0,11.2244,11.2244,11.2157,11.2157,8400.0
2009-07-22 12:45:00,12.93,12.96,12.92,12.93,40800.0,11.2244,11.2504,11.2157,11.2244,40800.0
2009-07-22 12:50:00,12.93,12.94,12.92,12.92,10500.0,11.2244,11.2331,11.2157,11.2157,10500.0
2009-07-22 12:55:00,12.92,12.93,12.92,12.92,3300.0,11.2157,11.2244,11.2157,11.2157,3300.0
2009-07-22 13:00:00,12.93,12.93,12.92,12.93,5500.0,11.2244,11.2244,11.2157,11.2244,5500.0
2009-07-22 13:05:00,12.92,12.93,12.92,12.93,6600.0,11.2157,11.2244,11.2157,11.2244,6600.0
2009-07-22 13:10:00,12.93,12.93,12.91,12.91,2000.0,11.2244,11.2244,11.207,11.207,2000.0
2009-07-22 13:15:00,12.91,12.95,12.91,12.94,41600.0,11.207,11.2418,11.207,11.2331,41600.0
2009-07-22 13:20:00,12.94,12.95,12.91,12.91,28200.0,11.2331,11.2418,11.207,11.207,28200.0
2009-07-22 13:25:00,12.91,12.95,12.9,12.95,56300.0,11.207,11.2418,11.1984,11.2418,56300.0
2009-07-22 13:30:00,12.94,12.94,12.9,12.91,53500.0,11.2331,11.2331,11.1984,11.207,53500.0
2009-07-22 13:35:00,12.9,12.92,12.9,12.91,20200.0,11.1984,11.2157,11.1984,11.207,20200.0
2009-07-22 13:40:00,12.91,12.94,12.9,12.94,47700.0,11.207,11.2331,11.1984,11.2331,47700.0
2009-07-22 13:45:00,12.93,12.93,12.89,12.92,68300.0,11.2244,11.2244,11.1897,11.2157,68300.0
2009-07-22 13:50:00,12.92,12.93,12.91,12.93,12100.0,11.2157,11.2244,11.207,11.2244,12100.0
2009-07-22 13:55:00,12.92,12.93,12.91,12.91,61100.0,11.2157,11.2244,11.207,11.207,61100.0
2009-07-22 14:00:00,12.92,12.96,12.92,12.93,77400.0,11.2157,11.2504,11.2157,11.2244,77400.0
2009-07-22 14:05:00,12.93,12.94,12.92,12.94,22900.0,11.2244,11.2331,11.2157,11.2331,22900.0
2009-07-22 14:10:00,12.94,12.96,12.92,12.95,63900.0,11.2331,11.2504,11.2157,11.2418,63900.0
2009-07-22 14:15:00,12.96,12.96,12.95,12.95,12100.0,11.2504,11.2504,11.2418,11.2418,12100.0
2009-07-22 14:20:00,12.96,12.97,12.94,12.96,69700.0,11.2504,11.2591,11.2331,11.2504,69700.0
2009-07-22 14:25:00,12.96,12.99,12.96,12.99,46000.0,11.2504,11.2765,11.2504,11.2765,46000.0
2009-07-22 14:30:00,12.98,12.98,12.96,12.97,32300.0,11.2678,11.2678,11.2504,11.2591,32300.0
2009-07-22 14:35:00,12.97,12.97,12.96,12.96,19400.0,11.2591,11.2591,11.2504,11.2504,19400.0
2009-07-22 14:40:00,12.97,13.02,12.96,13.01,47000.0,11.2591,11.3025,11.2504,11.2938,47000.0
2009-07-22 14:45:00,13.01,13.02,13.01,13.01,8700.0,11.2938,11.3025,11.2938,11.2938,8700.0
2009-07-22 14:50:00,13.01,13.02,12.98,12.98,36000.0,11.2938,11.3025,11.2678,11.2678,36000.0
2009-07-22 14:55:00,12.98,12.99,12.97,12.98,40800.0,11.2678,11.2765,11.2591,11.2678,40800.0
2009-07-22 15:00:00,12.98,12.99,12.96,12.97,53500.0,11.2678,11.2765,11.2504,11.2591,53500.0
2009-07-22 15:05:00,12.97,12.97,12.94,12.94,38700.0,11.2591,11.2591,11.2331,11.2331,38700.0
2009-07-22 15:10:00,12.95,12.95,12.91,12.94,52800.0,11.2418,11.2418,11.207,11.2331,52800.0
2009-07-22 15:15:00,12.94,12.94,12.91,12.94,47200.0,11.2331,11.2331,11.207,11.2331,47200.0
2009-07-22 15:20:00,12.93,12.96,12.93,12.94,33400.0,11.2244,11.2504,11.2244,11.2331,33400.0
2009-07-22 15:25:00,12.94,12.97,12.94,12.96,47200.0,11.2331,11.2591,11.2331,11.2504,47200.0
2009-07-22 15:30:00,12.97,12.97,12.96,12.96,10600.0,11.2591,11.2591,11.2504,11.2504,10600.0
2009-07-22 15:35:00,12.96,12.97,12.93,12.94,19800.0,11.2504,11.2591,11.2244,11.2331,19800.0
2009-07-22 15:40:00,12.93,12.95,12.93,12.95,36900.0,11.2244,11.2418,11.2244,11.2418,36900.0
2009-07-22 15:45:00,12.95,12.97,12.93,12.94,61500.0,11.2418,11.2591,11.2244,11.2331,61500.0
2009-07-22 15:50:00,12.93,12.94,12.93,12.93,37400.0,11.2244,11.2331,11.2244,11.2244,37400.0
2009-07-22 15:55:00,12.94,12.96,12.93,12.94,136900.0,11.2331,11.2504,11.2244,11.2331,136900.0
2009-07-23 09:30:00,12.88,13.08,12.88,13.05,30000.0,11.181,11.3546,11.181,11.3286,30000.0
2009-07-23 09:35:00,13.05,13.12,13.05,13.1,9400.0,11.3286,11.3893,11.3286,11.372,9400.0
2009-07-23 09:40:00,13.12,13.14,13.11,13.14,27600.0,11.3893,11.4067,11.3807,11.4067,27600.0
2009-07-23 09:45:00,13.14,13.19,13.13,13.17,24800.0,11.4067,11.4501,11.398,11.4327,24800.0
2009-07-23 09:50:00,13.16,13.18,13.16,13.18,11300.0,11.4241,11.4414,11.4241,11.4414,11300.0
2009-07-23 09:55:00,13.18,13.25,13.17,13.22,47300.0,11.4414,11.5022,11.4327,11.4761,47300.0
2009-07-23 10:00:00,13.22,13.26,13.18,13.18,44800.0,11.4761,11.5109,11.4414,11.4414,44800.0
2009-07-23 10:05:00,13.19,13.2,13.17,13.19,57500.0,11.4501,11.4588,11.4327,11.4501,57500.0
2009-07-23 10:10:00,13.19,13.2,13.15,13.15,33300.0,11.4501,11.4588,11.4154,11.4154,33300.0
2009-07-23 10:15:00,13.15,13.23,13.13,13.18,23700.0,11.4154,11.4848,11.398,11.4414,23700.0
2009-07-23 10:20:00,13.19,13.19,13.17,13.18,11500.0,11.4501,11.4501,11.4327,11.4414,11500.0
2009-07-23 10:25:00,13.18,13.19,13.12,13.12,22600.0,11.4414,11.4501,11.3893,11.3893,22600.0
2009-07-23 10:30:00,13.13,13.21,13.13,13.2,22900.0,11.398,11.4675,11.398,11.4588,22900.0
2009-07-23 10:35:00,13.2,13.25,13.2,13.24,23200.0,11.4588,11.5022,11.4588,11.4935,23200.0
2009-07-23 10:40:00,13.25,13.25,13.23,13.23,6300.0,11.5022,11.5022,11.4848,11.4848,6300.0
2009-07-23 10:45:00,13.23,13.25,13.22,13.24,13800.0,11.4848,11.5022,11.4761,11.4935,13800.0
2009-07-23 10:50:00,13.25,13.25,13.22,13.22,11500.0,11.5022,11.5022,11.4761,11.4761,11500.0
2009-07-23 10:55:00,13.23,13.23,13.22,13.23,3300.0,11.4848,11.4848,11.4761,11.4848,3300.0
2009-07-23 11:00:00,13.23,13.34,13.22,13.33,36200.0,11.4848,11.5803,11.4761,11.5716,36200.0
2009-07-23 11:05:00,13.33,13.33,13.3,13.32,33700.0,11.5716,11.5716,11.5456,11.563,33700.0
2009-07-23 11:10:00,13.33,13.38,13.32,13.37,13200.0,11.5716,11.615,11.563,11.6064,13200.0
2009-07-23 11:15:00,13.37,13.41,13.34,13.34,39700.0,11.6064,11.6411,11.5803,11.5803,39700.0
2009-07-23 11:20:00,13.35,13.35,13.34,13.34,10300.0,11.589,11.589,11.5803,11.5803,10300.0
2009-07-23 11:25:00,13.34,13.4,13.34,13.37,80000.0,11.5803,11.6324,11.5803,11.6064,80000.0
2009-07-23 11:30:00,13.37,13.37,13.34,13.35,35100.0,11.6064,11.6064,11.5803,11.589,35100.0
2009-07-23 11:35:00,13.35,13.38,13.35,13.37,37400.0,11.589,11.615,11.589,11.6064,37400.0
2009-07-23 11:40:00,13.37,13.4,13.35,13.37,63100.0,11.6064,11.6324,11.589,11.6064,63100.0
2009-07-23 11:45:00,13.37,13.43,13.37,13.4,40600.0,11.6064,11.6584,11.6064,11.6324,40600.0
2009-07-23 11:50:00,13.4,13.41,13.4,13.41,3700.0,11.6324,11.6411,11.6324,11.6411,3700.0
2009-07-23 11:55:00,13.4,13.41,13.36,13.36,52300.0,11.6324,11.6411,11.5977,11.5977,52300.0
2009-07-23 12:00:00,13.36,13.41,13.36,13.4,52800.0,11.5977,11.6411,11.5977,11.6324,52800.0
2009-07-23 12:05:00,13.4,13.44,13.37,13.41,109200.0,11.6324,11.6671,11.6064,11.6411,109200.0
2009-07-23 12:10:00,13.41,13.43,13.37,13.43,124300.0,11.6411,11.6584,11.6064,11.6584,124300.0
2009-07-23 12:15:00,13.43,13.43,13.41,13.42,4600.0,11.6584,11.6584,11.6411,11.6498,4600.0
2009-07-23 12:20:00,13.42,13.42,13.41,13.42,4500.0,11.6498,11.6498,11.6411,11.6498,4500.0
2009-07-23 12:25:00,13.41,13.45,13.41,13.44,30100.0,11.6411,11.6758,11.6411,11.6671,30100.0
2009-07-23 12:30:00,13.45,13.46,13.41,13.41,15700.0,11.6758,11.6845,11.6411,11.6411,15700.0
2009-07-23 12:35:00,13.41,13.42,13.41,13.42,2900.0,11.6411,11.6498,11.6411,11.6498,2900.0
2009-07-23 12:40:00,13.41,13.43,13.41,13.43,5600.0,11.6411,11.6584,11.6411,11.6584,5600.0
2009-07-23 12:45:00,13.42,13.46,13.42,13.43,38100.0,11.6498,11.6845,11.6498,11.6584,38100.0
2009-07-23 12:50:00,13.43,13.44,13.42,13.42,23200.0,11.6584,11.6671,11.6498,11.6498,23200.0
2009-07-23 12:55:00,13.43,13.45,13.42,13.44,11500.0,11.6584,11.6758,11.6498,11.6671,11500.0
2009-07-23 13:00:00,13.45,13.45,13.43,13.44,11500.0,11.6758,11.6758,11.6584,11.6671,11500.0
2009-07-23 13:05:00,13.43,13.44,13.43,13.43,2900.0,11.6584,11.6671,11.6584,11.6584,2900.0
2009-07-23 13:10:00,13.44,13.46,13.43,13.44,29800.0,11.6671,11.6845,11.6584,11.6671,29800.0
2009-07-23 13:15:00,13.44,13.44,13.41,13.42,12600.0,11.6671,11.6671,11.6411,11.6498,12600.0
2009-07-23 13:20:00,13.43,13.44,13.42,13.43,8500.0,11.6584,11.6671,11.6498,11.6584,8500.0
2009-07-23 13:25:00,13.44,13.45,13.44,13.44,6500.0,11.6671,11.6758,11.6671,11.6671,6500.0
2009-07-23 13:30:00,13.44,13.45,13.44,13.44,2600.0,11.6671,11.6758,11.6671,11.6671,2600.0
2009-07-23 13:35:00,13.44,13.45,13.44,13.45,9300.0,11.6671,11.6758,11.6671,11.6758,9300.0
2009-07-23 13:40:00,13.45,13.46,13.44,13.46,23300.0,11.6758,11.6845,11.6671,11.6845,23300.0
2009-07-23 13:45:00,13.45,13.47,13.44,13.44,119900.0,11.6758,11.6932,11.6671,11.6671,119900.0
2009-07-23 13:50:00,13.44,13.45,13.44,13.45,17100.0,11.6671,11.6758,11.6671,11.6758,17100.0
2009-07-23 13:55:00,13.45,13.45,13.44,13.44,3000.0,11.6758,11.6758,11.6671,11.6671,3000.0
2009-07-23 14:00:00,13.45,13.45,13.44,13.44,19800.0,11.6758,11.6758,11.6671,11.6671,19800.0
2009-07-23 14:05:00,13.44,13.45,13.44,13.45,10900.0,11.6671,11.6758,11.6671,11.6758,10900.0
2009-07-23 14:10:00,13.45,13.45,13.44,13.45,7900.0,11.6758,11.6758,11.6671,11.6758,7900.0
2009-07-23 14:15:00,13.45,13.45,13.44,13.45,4500.0,11.6758,11.6758,11.6671,11.6758,4500.0
2009-07-23 14:20:00,13.45,13.45,13.44,13.45,4600.0,11.6758,11.6758,11.6671,11.6758,4600.0
2009-07-23 14:25:00,13.45,13.47,13.44,13.47,24000.0,11.6758,11.6932,11.6671,11.6932,24000.0
2009-07-23 14:30:00,13.46,13.47,13.45,13.46,55800.0,11.6845,11.6932,11.6758,11.6845,55800.0
2009-07-23 14:35:00,13.46,13.46,13.45,13.45,22500.0,11.6845,11.6845,11.6758,11.6758,22500.0
2009-07-23 14:40:00,13.46,13.46,13.45,13.45,10500.0,11.6845,11.6845,11.6758,11.6758,10500.0
2009-07-23 14:45:00,13.45,13.46,13.45,13.46,23400.0,11.6758,11.6845,11.6758,11.6845,23400.0
2009-07-23 14:50:00,13.45,13.46,13.45,13.46,9400.0,11.6758,11.6845,11.6758,11.6845,9400.0
2009-07-23 14:55:00,13.45,13.46,13.45,13.45,20100.0,11.6758,11.6845,11.6758,11.6758,20100.0
2009-07-23 15:00:00,13.45,13.46,13.45,13.45,17600.0,11.6758,11.6845,11.6758,11.6758,17600.0
2009-07-23 15:05:00,13.46,13.46,13.44,13.44,40200.0,11.6845,11.6845,11.6671,11.6671,40200.0
2009-07-23 15:10:00,13.45,13.45,13.44,13.45,28700.0,11.6758,11.6758,11.6671,11.6758,28700.0
2009-07-23 15:15:00,13.45,13.48,13.44,13.44,74700.0,11.6758,11.7019,11.6671,11.6671,74700.0
2009-07-23 15:20:00,13.44,13.45,13.44,13.44,19300.0,11.6671,11.6758,11.6671,11.6671,19300.0
2009-07-23 15:25:00,13.44,13.45,13.44,13.45,27900.0,11.6671,11.6758,11.6671,11.6758,27900.0
2009-07-23 15:30:00,13.45,13.45,13.41,13.41,42200.0,11.6758,11.6758,11.6411,11.6411,42200.0
2009-07-23 15:35:00,13.41,13.42,13.4,13.41,29100.0,11.6411,11.6498,11.6324,11.6411,29100.0
2009-07-23 15:40:00,13.4,13.41,13.4,13.41,22800.0,11.6324,11.6411,11.6324,11.6411,22800.0
2009-07-23 15:45:00,13.41,13.41,13.4,13.4,35300.0,11.6411,11.6411,11.6324,11.6324,35300.0
2009-07-23 15:50:00,13.41,13.41,13.4,13.41,49100.0,11.6411,11.6411,11.6324,11.6411,49100.0
2009-07-23 15:55:00,13.4,13.41,13.39,13.4,83600.0,11.6324,11.6411,11.6237,11.6324,83600.0
2009-07-24 09:30:00,13.35,13.49,13.31,13.44,32100.0,11.589,11.7105,11.5543,11.6671,32100.0
2009-07-24 09:35:00,13.45,13.5,13.44,13.49,10700.0,11.6758,11.7192,11.6671,11.7105,10700.0
2009-07-24 09:40:00,13.49,13.56,13.49,13.5,19700.0,11.7105,11.7713,11.7105,11.7192,19700.0
2009-07-24 09:45:00,13.51,13.51,13.44,13.44,6300.0,11.7279,11.7279,11.6671,11.6671,6300.0
2009-07-24 09:50:00,13.44,13.44,13.41,13.43,11200.0,11.6671,11.6671,11.6411,11.6584,11200.0
2009-07-24 09:55:00,13.44,13.45,13.32,13.34,50800.0,11.6671,11.6758,11.563,11.5803,50800.0
2009-07-24 10:00:00,13.34,13.38,13.33,13.35,50000.0,11.5803,11.615,11.5716,11.589,50000.0
2009-07-24 10:05:00,13.36,13.36,13.32,13.32,9300.0,11.5977,11.5977,11.563,11.563,9300.0
2009-07-24 10:10:00,13.32,13.36,13.3,13.34,89400.0,11.563,11.5977,11.5456,11.5803,89400.0
2009-07-24 10:15:00,13.33,13.39,13.33,13.38,24400.0,11.5716,11.6237,11.5716,11.615,24400.0
2009-07-24 10:20:00,13.38,13.39,13.35,13.36,12900.0,11.615,11.6237,11.589,11.5977,12900.0
2009-07-24 10:25:00,13.36,13.39,13.35,13.39,9400.0,11.5977,11.6237,11.589,11.6237,9400.0
2009-07-24 10:30:00,13.39,13.39,13.34,13.37,31700.0,11.6237,11.6237,11.5803,11.6064,31700.0
2009-07-24 10:35:00,13.36,13.37,13.3,13.3,85400.0,11.5977,11.6064,11.5456,11.5456,85400.0
2009-07-24 10:40:00,13.3,13.32,13.29,13.3,15700.0,11.5456,11.563,11.5369,11.5456,15700.0
2009-07-24 10:45:00,13.29,13.3,13.27,13.29,15300.0,11.5369,11.5456,11.5196,11.5369,15300.0
2009-07-24 10:50:00,13.28,13.28,13.22,13.23,16600.0,11.5282,11.5282,11.4761,11.4848,16600.0
2009-07-24 10:55:00,13.22,13.23,13.22,13.22,5300.0,11.4761,11.4848,11.4761,11.4761,5300.0
2009-07-24 11:00:00,13.23,13.25,13.22,13.24,10300.0,11.4848,11.5022,11.4761,11.4935,10300.0
2009-07-24 11:05:00,13.25,13.25,13.24,13.24,4700.0,11.5022,11.5022,11.4935,11.4935,4700.0
2009-07-24 11:10:00,13.25,13.29,13.24,13.29,13900.0,11.5022,11.5369,11.4935,11.5369,13900.0
2009-07-24 11:15:00,13.28,13.29,13.28,13.29,4100.0,11.5282,11.5369,11.5282,11.5369,4100.0
2009-07-24 11:20:00,13.29,13.31,13.28,13.28,9300.0,11.5369,11.5543,11.5282,11.5282,9300.0
2009-07-24 11:25:00,13.28,13.29,13.28,13.28,800.0,11.5282,11.5369,11.5282,11.5282,800.0
2009-07-24 11:30:00,13.29,13.32,13.28,13.32,10600.0,11.5369,11.563,11.5282,11.563,10600.0
2009-07-24 11:35:00,13.31,13.34,13.3,13.31,24400.0,11.5543,11.5803,11.5456,11.5543,24400.0
2009-07-24 11:40:00,13.31,13.32,13.23,13.23,75700.0,11.5543,11.563,11.4848,11.4848,75700.0
2009-07-24 11:45:00,13.23,13.24,13.23,13.23,3600.0,11.4848,11.4935,11.4848,11.4848,3600.0
2009-07-24 11:50:00,13.24,13.24,13.23,13.23,2400.0,11.4935,11.4935,11.4848,11.4848,2400.0
2009-07-24 11:55:00,13.24,13.26,13.23,13.25,20800.0,11.4935,11.5109,11.4848,11.5022,20800.0
2009-07-24 12:00:00,13.24,13.25,13.24,13.25,7800.0,11.4935,11.5022,11.4935,11.5022,7800.0
2009-07-24 12:05:00,13.24,13.25,13.24,13.24,1300.0,11.4935,11.5022,11.4935,11.4935,1300.0
2009-07-24 12:10:00,13.25,13.25,13.24,13.25,2400.0,11.5022,11.5022,11.4935,11.5022,2400.0
2009-07-24 12:15:00,13.24,13.25,13.24,13.24,1600.0,11.4935,11.5022,11.4935,11.4935,1600.0
2009-07-24 12:20:00,13.25,13.26,13.24,13.25,16700.0,11.5022,11.5109,11.4935,11.5022,16700.0
2009-07-24 12:25:00,13.25,13.25,13.24,13.24,1800.0,11.5022,11.5022,11.4935,11.4935,1800.0
2009-07-24 12:30:00,13.25,13.25,13.24,13.24,1000.0,11.5022,11.5022,11.4935,11.4935,1000.0
2009-07-24 12:35:00,13.25,13.25,13.25,13.25,2700.0,11.5022,11.5022,11.5022,11.5022,2700.0
2009-07-24 12:40:00,13.25,13.25,13.24,13.24,2600.0,11.5022,11.5022,11.4935,11.4935,2600.0
2009-07-24 12:45:00,13.25,13.25,13.24,13.24,1300.0,11.5022,11.5022,11.4935,11.4935,1300.0
2009-07-24 12:50:00,13.24,13.24,13.24,13.24,400.0,11.4935,11.4935,11.4935,11.4935,400.0
2009-07-24 12:55:00,13.25,13.25,13.24,13.25,1700.0,11.5022,11.5022,11.4935,11.5022,1700.0
2009-07-24 13:00:00,13.24,13.25,13.24,13.24,600.0,11.4935,11.5022,11.4935,11.4935,600.0
2009-07-24 13:05:00,13.25,13.25,13.24,13.24,1100.0,11.5022,11.5022,11.4935,11.4935,1100.0
2009-07-24 13:10:00,13.24,13.24,13.24,13.24,800.0,11.4935,11.4935,11.4935,11.4935,800.0
2009-07-24 13:15:00,13.24,13.25,13.24,13.25,1200.0,11.4935,11.5022,11.4935,11.5022,1200.0
2009-07-24 13:20:00,13.24,13.25,13.24,13.24,4000.0,11.4935,11.5022,11.4935,11.4935,4000.0
2009-07-24 13:25:00,13.25,13.25,13.24,13.25,1400.0,11.5022,11.5022,11.4935,11.5022,1400.0
2009-07-24 13:30:00,13.25,13.26,13.24,13.25,71500.0,11.5022,11.5109,11.4935,11.5022,71500.0
2009-07-24 13:35:00,13.25,13.25,13.25,13.25,18500.0,11.5022,11.5022,11.5022,11.5022,18500.0
2009-07-24 13:40:00,13.25,13.25,13.24,13.25,2700.0,11.5022,11.5022,11.4935,11.5022,2700.0
2009-07-24 13:45:00,13.25,13.25,13.24,13.25,4400.0,11.5022,11.5022,11.4935,11.5022,4400.0
2009-07-24 13:50:00,13.24,13.25,13.24,13.24,1700.0,11.4935,11.5022,11.4935,11.4935,1700.0
2009-07-24 13:55:00,13.24,13.25,13.24,13.24,3900.0,11.4935,11.5022,11.4935,11.4935,3900.0
2009-07-24 14:00:00,13.24,13.25,13.24,13.24,6000.0,11.4935,11.5022,11.4935,11.4935,6000.0
2009-07-24 14:05:00,13.25,13.25,13.24,13.25,1900.0,11.5022,11.5022,11.4935,11.5022,1900.0
2009-07-24 14:10:00,13.25,13.25,13.24,13.24,9500.0,11.5022,11.5022,11.4935,11.4935,9500.0
2009-07-24 14:15:00,13.25,13.25,13.24,13.25,2800.0,11.5022,11.5022,11.4935,11.5022,2800.0
2009-07-24 14:20:00,13.24,13.25,13.24,13.24,3500.0,11.4935,11.5022,11.4935,11.4935,3500.0
2009-07-24 14:25:00,13.24,13.25,13.24,13.24,3800.0,11.4935,11.5022,11.4935,11.4935,3800.0
2009-07-24 14:30:00,13.25,13.27,13.24,13.27,11600.0,11.5022,11.5196,11.4935,11.5196,11600.0
2009-07-24 14:35:00,13.27,13.29,13.27,13.29,12800.0,11.5196,11.5369,11.5196,11.5369,12800.0
2009-07-24 14:40:00,13.29,13.3,13.28,13.29,26600.0,11.5369,11.5456,11.5282,11.5369,26600.0
2009-07-24 14:45:00,13.29,13.3,13.28,13.3,9300.0,11.5369,11.5456,11.5282,11.5456,9300.0
2009-07-24 14:50:00,13.3,13.31,13.3,13.31,5000.0,11.5456,11.5543,11.5456,11.5543,5000.0
2009-07-24 14:55:00,13.31,13.32,13.3,13.32,9900.0,11.5543,11.563,11.5456,11.563,9900.0
2009-07-24 15:00:00,13.32,13.35,13.29,13.32,69500.0,11.563,11.589,11.5369,11.563,69500.0
2009-07-24 15:05:00,13.32,13.34,13.31,13.33,15700.0,11.563,11.5803,11.5543,11.5716,15700.0
2009-07-24 15:10:00,13.33,13.35,13.33,13.34,7800.0,11.5716,11.589,11.5716,11.5803,7800.0
2009-07-24 15:15:00,13.35,13.35,13.34,13.34,5500.0,11.589,11.589,11.5803,11.5803,5500.0
2009-07-24 15:20:00,13.34,13.35,13.34,13.34,9700.0,11.5803,11.589,11.5803,11.5803,9700.0
2009-07-24 15:25:00,13.34,13.37,13.34,13.36,26500.0,11.5803,11.6064,11.5803,11.5977,26500.0
2009-07-24 15:30:00,13.36,13.36,13.32,13.32,46200.0,11.5977,11.5977,11.563,11.563,46200.0
2009-07-24 15:35:00,13.32,13.33,13.32,13.33,12100.0,11.563,11.5716,11.563,11.5716,12100.0
2009-07-24 15:40:00,13.33,13.33,13.32,13.33,16100.0,11.5716,11.5716,11.563,11.5716,16100.0
2009-07-24 15:45:00,13.33,13.37,13.33,13.37,41200.0,11.5716,11.6064,11.5716,11.6064,41200.0
2009-07-24 15:50:00,13.37,13.37,13.35,13.35,29900.0,11.6064,11.6064,11.589,11.589,29900.0
2009-07-24 15:55:00,13.36,13.38,13.35,13.37,78000.0,11.5977,11.615,11.589,11.6064,78000.0
2009-07-27 11:15:00,13.29,13.31,13.28,13.31,13700.0,11.5369,11.5543,11.5282,11.5543,13700.0
2009-07-27 11:20:00,13.31,13.36,13.3,13.36,26800.0,11.5543,11.5977,11.5456,11.5977,26800.0
2009-07-27 11:25:00,13.36,13.37,13.35,13.37,11100.0,11.5977,11.6064,11.589,11.6064,11100.0
2009-07-27 11:30:00,13.37,13.4,13.35,13.39,38400.0,11.6064,11.6324,11.589,11.6237,38400.0
2009-07-27 11:35:00,13.39,13.4,13.38,13.4,20900.0,11.6237,11.6324,11.615,11.6324,20900.0
2009-07-27 11:40:00,13.4,13.4,13.39,13.39,4600.0,11.6324,11.6324,11.6237,11.6237,4600.0
2009-07-27 11:45:00,13.4,13.44,13.39,13.41,30900.0,11.6324,11.6671,11.6237,11.6411,30900.0
2009-07-27 11:50:00,13.4,13.4,13.37,13.37,5400.0,11.6324,11.6324,11.6064,11.6064,5400.0
2009-07-27 11:55:00,13.36,13.36,13.33,13.33,7800.0,11.5977,11.5977,11.5716,11.5716,7800.0
2009-07-27 12:00:00,13.34,13.34,13.31,13.31,7700.0,11.5803,11.5803,11.5543,11.5543,7700.0
2009-07-27 12:05:00,13.31,13.32,13.31,13.31,1900.0,11.5543,11.563,11.5543,11.5543,1900.0
2009-07-27 12:10:00,13.31,13.32,13.3,13.3,7600.0,11.5543,11.563,11.5456,11.5456,7600.0
2009-07-27 12:15:00,13.31,13.31,13.3,13.31,5800.0,11.5543,11.5543,11.5456,11.5543,5800.0
2009-07-27 12:20:00,13.31,13.34,13.31,13.33,13800.0,11.5543,11.5803,11.5543,11.5716,13800.0
2009-07-27 12:25:00,13.32,13.32,13.3,13.32,11900.0,11.563,11.563,11.5456,11.563,11900.0
2009-07-27 12:30:00,13.32,13.32,13.31,13.32,3000.0,11.563,11.563,11.5543,11.563,3000.0
2009-07-27 12:35:00,13.32,13.33,13.31,13.33,10600.0,11.563,11.5716,11.5543,11.5716,10600.0
2009-07-27 12:40:00,13.33,13.34,13.32,13.34,5200.0,11.5716,11.5803,11.563,11.5803,5200.0
2009-07-27 12:45:00,13.34,13.34,13.3,13.3,16000.0,11.5803,11.5803,11.5456,11.5456,16000.0
2009-07-27 12:50:00,13.3,13.33,13.3,13.32,22000.0,11.5456,11.5716,11.5456,11.563,22000.0
2009-07-27 12:55:00,13.32,13.33,13.31,13.32,5700.0,11.563,11.5716,11.5543,11.563,5700.0
2009-07-27 13:00:00,13.31,13.34,13.31,13.34,14700.0,11.5543,11.5803,11.5543,11.5803,14700.0
2009-07-27 13:05:00,13.34,13.34,13.33,13.34,1400.0,11.5803,11.5803,11.5716,11.5803,1400.0
2009-07-27 13:10:00,13.34,13.34,13.32,13.33,18700.0,11.5803,11.5803,11.563,11.5716,18700.0
2009-07-27 13:15:00,13.33,13.36,13.32,13.36,16000.0,11.5716,11.5977,11.563,11.5977,16000.0
2009-07-27 13:20:00,13.36,13.36,13.31,13.31,11600.0,11.5977,11.5977,11.5543,11.5543,11600.0
2009-07-27 13:25:00,13.31,13.32,13.31,13.32,5500.0,11.5543,11.563,11.5543,11.563,5500.0
2009-07-27 13:30:00,13.31,13.32,13.31,13.31,5100.0,11.5543,11.563,11.5543,11.5543,5100.0
2009-07-27 13:35:00,13.31,13.33,13.31,13.33,12800.0,11.5543,11.5716,11.5543,11.5716,12800.0
2009-07-27 13:40:00,13.32,13.35,13.32,13.35,9200.0,11.563,11.589,11.563,11.589,9200.0
2009-07-27 13:45:00,13.35,13.35,13.33,13.33,16400.0,11.589,11.589,11.5716,11.5716,16400.0
2009-07-27 13:50:00,13.34,13.35,13.33,13.34,11700.0,11.5803,11.589,11.5716,11.5803,11700.0
2009-07-27 13:55:00,13.35,13.37,13.34,13.37,10200.0,11.589,11.6064,11.5803,11.6064,10200.0
2009-07-27 14:00:00,13.37,13.37,13.36,13.36,13300.0,11.6064,11.6064,11.5977,11.5977,13300.0
2009-07-27 14:05:00,13.35,13.36,13.35,13.36,2100.0,11.589,11.5977,11.589,11.5977,2100.0
2009-07-27 14:10:00,13.35,13.36,13.35,13.36,1400.0,11.589,11.5977,11.589,11.5977,1400.0
2009-07-27 14:15:00,13.36,13.36,13.35,13.36,4500.0,11.5977,11.5977,11.589,11.5977,4500.0
2009-07-27 14:20:00,13.36,13.36,13.35,13.35,2000.0,11.5977,11.5977,11.589,11.589,2000.0
2009-07-27 14:25:00,13.35,13.36,13.35,13.36,2800.0,11.589,11.5977,11.589,11.5977,2800.0
2009-07-27 14:30:00,13.36,13.36,13.35,13.35,1600.0,11.5977,11.5977,11.589,11.589,1600.0
2009-07-27 14:35:00,13.36,13.39,13.35,13.38,15700.0,11.5977,11.6237,11.589,11.615,15700.0
2009-07-27 14:40:00,13.38,13.41,13.38,13.41,11600.0,11.615,11.6411,11.615,11.6411,11600.0
2009-07-27 14:45:00,13.42,13.42,13.39,13.41,5800.0,11.6498,11.6498,11.6237,11.6411,5800.0
2009-07-27 14:50:00,13.42,13.42,13.41,13.42,7600.0,11.6498,11.6498,11.6411,11.6498,7600.0
2009-07-27 14:55:00,13.42,13.42,13.41,13.42,3300.0,11.6498,11.6498,11.6411,11.6498,3300.0
2009-07-27 15:00:00,13.42,13.42,13.38,13.38,21100.0,11.6498,11.6498,11.615,11.615,21100.0
2009-07-27 15:05:00,13.38,13.39,13.38,13.38,7300.0,11.615,11.6237,11.615,11.615,7300.0
2009-07-27 15:10:00,13.39,13.39,13.38,13.39,6600.0,11.6237,11.6237,11.615,11.6237,6600.0
2009-07-27 15:15:00,13.39,13.39,13.35,13.35,23400.0,11.6237,11.6237,11.589,11.589,23400.0
2009-07-27 15:20:00,13.35,13.36,13.33,13.33,14600.0,11.589,11.5977,11.5716,11.5716,14600.0
2009-07-27 15:25:00,13.33,13.39,13.33,13.38,33400.0,11.5716,11.6237,11.5716,11.615,33400.0
2009-07-27 15:30:00,13.38,13.39,13.38,13.39,9500.0,11.615,11.6237,11.615,11.6237,9500.0
2009-07-27 15:35:00,13.38,13.39,13.36,13.38,31400.0,11.615,11.6237,11.5977,11.615,31400.0
2009-07-27 15:40:00,13.38,13.39,13.38,13.39,12000.0,11.615,11.6237,11.615,11.6237,12000.0
2009-07-27 15:45:00,13.38,13.39,13.35,13.36,30600.0,11.615,11.6237,11.589,11.5977,30600.0
2009-07-27 15:50:00,13.36,13.39,13.35,13.39,48000.0,11.5977,11.6237,11.589,11.6237,48000.0
2009-07-27 15:55:00,13.39,13.42,13.38,13.4,53300.0,11.6237,11.6498,11.615,11.6324,53300.0
2009-07-28 09:30:00,13.34,13.4,13.22,13.4,18000.0,11.5803,11.6324,11.4761,11.6324,18000.0
2009-07-28 09:35:00,13.4,13.46,13.39,13.45,11300.0,11.6324,11.6845,11.6237,11.6758,11300.0
2009-07-28 09:40:00,13.46,13.46,13.38,13.38,18500.0,11.6845,11.6845,11.615,11.615,18500.0
2009-07-28 09:45:00,13.4,13.45,13.38,13.45,10600.0,11.6324,11.6758,11.615,11.6758,10600.0
2009-07-28 09:50:00,13.45,13.49,13.44,13.49,26300.0,11.6758,11.7105,11.6671,11.7105,26300.0
2009-07-28 09:55:00,13.48,13.51,13.48,13.5,22100.0,11.7019,11.7279,11.7019,11.7192,22100.0
2009-07-28 10:00:00,13.49,13.49,13.38,13.4,35600.0,11.7105,11.7105,11.615,11.6324,35600.0
2009-07-28 10:05:00,13.4,13.41,13.36,13.36,9500.0,11.6324,11.6411,11.5977,11.5977,9500.0
2009-07-28 10:10:00,13.38,13.42,13.33,13.35,19400.0,11.615,11.6498,11.5716,11.589,19400.0
2009-07-28 10:15:00,13.36,13.36,13.32,13.36,15300.0,11.5977,11.5977,11.563,11.5977,15300.0
2009-07-28 10:20:00,13.38,13.41,13.38,13.4,13200.0,11.615,11.6411,11.615,11.6324,13200.0
2009-07-28 10:25:00,13.4,13.42,13.4,13.41,14800.0,11.6324,11.6498,11.6324,11.6411,14800.0
2009-07-28 10:30:00,13.41,13.42,13.41,13.41,8000.0,11.6411,11.6498,11.6411,11.6411,8000.0
2009-07-28 10:35:00,13.41,13.42,13.38,13.39,8000.0,11.6411,11.6498,11.615,11.6237,8000.0
2009-07-28 10:40:00,13.39,13.44,13.39,13.44,14300.0,11.6237,11.6671,11.6237,11.6671,14300.0
2009-07-28 10:45:00,13.43,13.48,13.43,13.47,29800.0,11.6584,11.7019,11.6584,11.6932,29800.0
2009-07-28 10:50:00,13.46,13.48,13.46,13.48,18900.0,11.6845,11.7019,11.6845,11.7019,18900.0
2009-07-28 10:55:00,13.48,13.5,13.47,13.5,16200.0,11.7019,11.7192,11.6932,11.7192,16200.0
2009-07-28 11:00:00,13.49,13.49,13.41,13.42,33600.0,11.7105,11.7105,11.6411,11.6498,33600.0
2009-07-28 11:05:00,13.42,13.43,13.39,13.4,26800.0,11.6498,11.6584,11.6237,11.6324,26800.0
2009-07-28 11:10:00,13.4,13.4,13.33,13.35,27200.0,11.6324,11.6324,11.5716,11.589,27200.0
2009-07-28 11:15:00,13.36,13.38,13.34,13.35,51100.0,11.5977,11.615,11.5803,11.589,51100.0
2009-07-28 11:20:00,13.34,13.35,13.32,13.33,31400.0,11.5803,11.589,11.563,11.5716,31400.0
2009-07-28 11:25:00,13.33,13.35,13.3,13.31,23300.0,11.5716,11.589,11.5456,11.5543,23300.0
2009-07-28 11:30:00,13.32,13.32,13.28,13.32,16300.0,11.563,11.563,11.5282,11.563,16300.0
2009-07-28 11:35:00,13.31,13.32,13.27,13.27,16700.0,11.5543,11.563,11.5196,11.5196,16700.0
2009-07-28 11:40:00,13.27,13.29,13.27,13.29,11200.0,11.5196,11.5369,11.5196,11.5369,11200.0
2009-07-28 11:45:00,13.28,13.33,13.28,13.33,11400.0,11.5282,11.5716,11.5282,11.5716,11400.0
2009-07-28 11:50:00,13.32,13.33,13.32,13.33,6000.0,11.563,11.5716,11.563,11.5716,6000.0
2009-07-28 11:55:00,13.32,13.34,13.32,13.34,9100.0,11.563,11.5803,11.563,11.5803,9100.0
2009-07-28 12:00:00,13.33,13.34,13.33,13.33,3500.0,11.5716,11.5803,11.5716,11.5716,3500.0
2009-07-28 12:05:00,13.33,13.34,13.27,13.33,43900.0,11.5716,11.5803,11.5196,11.5716,43900.0
2009-07-28 12:10:00,13.32,13.34,13.31,13.31,24600.0,11.563,11.5803,11.5543,11.5543,24600.0
2009-07-28 12:15:00,13.31,13.32,13.3,13.3,11700.0,11.5543,11.563,11.5456,11.5456,11700.0
2009-07-28 12:20:00,13.3,13.3,13.29,13.3,18500.0,11.5456,11.5456,11.5369,11.5456,18500.0
2009-07-28 12:25:00,13.29,13.3,13.29,13.3,9100.0,11.5369,11.5456,11.5369,11.5456,9100.0
2009-07-28 12:30:00,13.3,13.3,13.28,13.3,32200.0,11.5456,11.5456,11.5282,11.5456,32200.0
2009-07-28 12:35:00,13.3,13.32,13.3,13.3,17800.0,11.5456,11.563,11.5456,11.5456,17800.0
2009-07-28 12:40:00,13.3,13.3,13.28,13.3,9900.0,11.5456,11.5456,11.5282,11.5456,9900.0
2009-07-28 12:45:00,13.29,13.3,13.29,13.3,6600.0,11.5369,11.5456,11.5369,11.5456,6600.0
2009-07-28 12:50:00,13.29,13.3,13.26,13.26,22800.0,11.5369,11.5456,11.5109,11.5109,22800.0
2009-07-28 12:55:00,13.27,13.3,13.26,13.28,20800.0,11.5196,11.5456,11.5109,11.5282,20800.0
2009-07-28 13:00:00,13.27,13.29,13.27,13.27,13300.0,11.5196,11.5369,11.5196,11.5196,13300.0
2009-07-28 13:05:00,13.27,13.28,13.23,13.27,31700.0,11.5196,11.5282,11.4848,11.5196,31700.0
2009-07-28 13:10:00,13.28,13.3,13.27,13.29,10500.0,11.5282,11.5456,11.5196,11.5369,10500.0
2009-07-28 13:15:00,13.3,13.3,13.29,13.3,5200.0,11.5456,11.5456,11.5369,11.5456,5200.0
2009-07-28 13:20:00,13.29,13.3,13.29,13.3,5300.0,11.5369,11.5456,11.5369,11.5456,5300.0
2009-07-28 13:25:00,13.29,13.31,13.29,13.31,7000.0,11.5369,11.5543,11.5369,11.5543,7000.0
2009-07-28 13:30:00,13.31,13.31,13.3,13.3,11100.0,11.5543,11.5543,11.5456,11.5456,11100.0
2009-07-28 13:35:00,13.3,13.31,13.3,13.3,20200.0,11.5456,11.5543,11.5456,11.5456,20200.0
2009-07-28 13:40:00,13.31,13.31,13.24,13.24,46200.0,11.5543,11.5543,11.4935,11.4935,46200.0
2009-07-28 13:45:00,13.24,13.3,13.22,13.3,31600.0,11.4935,11.5456,11.4761,11.5456,31600.0
2009-07-28 13:50:00,13.29,13.32,13.28,13.32,18600.0,11.5369,11.563,11.5282,11.563,18600.0
2009-07-28 13:55:00,13.32,13.34,13.31,13.34,18600.0,11.563,11.5803,11.5543,11.5803,18600.0
2009-07-28 14:00:00,13.33,13.34,13.28,13.32,28600.0,11.5716,11.5803,11.5282,11.563,28600.0
2009-07-28 14:05:00,13.32,13.35,13.31,13.35,16700.0,11.563,11.589,11.5543,11.589,16700.0
2009-07-28 14:10:00,13.36,13.37,13.31,13.31,20500.0,11.5977,11.6064,11.5543,11.5543,20500.0
2009-07-28 14:15:00,13.31,13.32,13.29,13.32,21400.0,11.5543,11.563,11.5369,11.563,21400.0
2009-07-28 14:20:00,13.31,13.36,13.31,13.34,15700.0,11.5543,11.5977,11.5543,11.5803,15700.0
2009-07-28 14:25:00,13.33,13.34,13.33,13.34,6200.0,11.5716,11.5803,11.5716,11.5803,6200.0
2009-07-28 14:30:00,13.33,13.4,13.33,13.37,36200.0,11.5716,11.6324,11.5716,11.6064,36200.0
2009-07-28 14:35:00,13.38,13.38,13.37,13.38,4200.0,11.615,11.615,11.6064,11.615,4200.0
2009-07-28 14:40:00,13.37,13.38,13.33,13.34,27800.0,11.6064,11.615,11.5716,11.5803,27800.0
2009-07-28 14:45:00,13.34,13.36,13.34,13.35,12500.0,11.5803,11.5977,11.5803,11.589,12500.0
2009-07-28 14:50:00,13.35,13.35,13.31,13.32,19400.0,11.589,11.589,11.5543,11.563,19400.0
2009-07-28 14:55:00,13.32,13.33,13.31,13.31,18000.0,11.563,11.5716,11.5543,11.5543,18000.0
2009-07-28 15:00:00,13.31,13.32,13.29,13.32,19600.0,11.5543,11.563,11.5369,11.563,19600.0
2009-07-28 15:05:00,13.31,13.33,13.31,13.31,19800.0,11.5543,11.5716,11.5543,11.5543,19800.0
2009-07-28 15:10:00,13.31,13.34,13.3,13.34,14000.0,11.5543,11.5803,11.5456,11.5803,14000.0
2009-07-28 15:15:00,13.34,13.34,13.31,13.31,22600.0,11.5803,11.5803,11.5543,11.5543,22600.0
2009-07-28 15:20:00,13.31,13.32,13.28,13.3,45600.0,11.5543,11.563,11.5282,11.5456,45600.0
2009-07-28 15:25:00,13.3,13.35,13.3,13.31,40900.0,11.5456,11.589,11.5456,11.5543,40900.0
2009-07-28 15:30:00,13.32,13.35,13.29,13.34,67500.0,11.563,11.589,11.5369,11.5803,67500.0
2009-07-28 15:35:00,13.34,13.36,13.32,13.32,42700.0,11.5803,11.5977,11.563,11.563,42700.0
2009-07-28 15:40:00,13.32,13.39,13.32,13.38,40300.0,11.563,11.6237,11.563,11.615,40300.0
2009-07-28 15:45:00,13.38,13.41,13.37,13.38,39600.0,11.615,11.6411,11.6064,11.615,39600.0
2009-07-28 15:50:00,13.38,13.39,13.37,13.37,25700.0,11.615,11.6237,11.6064,11.6064,25700.0
2009-07-28 15:55:00,13.37,13.4,13.35,13.38,53300.0,11.6064,11.6324,11.589,11.615,53300.0
2009-07-29 09:30:00,13.29,13.38,13.27,13.32,18200.0,11.5369,11.615,11.5196,11.563,18200.0
2009-07-29 09:35:00,13.32,13.34,13.26,13.33,21500.0,11.563,11.5803,11.5109,11.5716,21500.0
2009-07-29 09:40:00,13.31,13.33,13.3,13.31,8900.0,11.5543,11.5716,11.5456,11.5543,8900.0
2009-07-29 09:45:00,13.31,13.36,13.31,13.35,10200.0,11.5543,11.5977,11.5543,11.589,10200.0
2009-07-29 09:50:00,13.35,13.4,13.33,13.39,19700.0,11.589,11.6324,11.5716,11.6237,19700.0
2009-07-29 09:55:00,13.38,13.43,13.38,13.42,12600.0,11.615,11.6584,11.615,11.6498,12600.0
2009-07-29 10:00:00,13.41,13.47,13.41,13.47,18200.0,11.6411,11.6932,11.6411,11.6932,18200.0
2009-07-29 10:05:00,13.47,13.51,13.47,13.47,20900.0,11.6932,11.7279,11.6932,11.6932,20900.0
2009-07-29 10:10:00,13.47,13.49,13.46,13.46,14000.0,11.6932,11.7105,11.6845,11.6845,14000.0
2009-07-29 10:15:00,13.45,13.48,13.41,13.41,21900.0,11.6758,11.7019,11.6411,11.6411,21900.0
2009-07-29 10:20:00,13.4,13.41,13.37,13.38,13400.0,11.6324,11.6411,11.6064,11.615,13400.0
2009-07-29 10:25:00,13.37,13.44,13.37,13.43,25900.0,11.6064,11.6671,11.6064,11.6584,25900.0
2009-07-29 10:30:00,13.44,13.45,13.4,13.43,52200.0,11.6671,11.6758,11.6324,11.6584,52200.0
2009-07-29 10:35:00,13.43,13.43,13.41,13.42,15800.0,11.6584,11.6584,11.6411,11.6498,15800.0
2009-07-29 10:40:00,13.42,13.44,13.42,13.44,15100.0,11.6498,11.6671,11.6498,11.6671,15100.0
2009-07-29 10:45:00,13.44,13.45,13.42,13.45,22700.0,11.6671,11.6758,11.6498,11.6758,22700.0
2009-07-29 10:50:00,13.44,13.45,13.42,13.42,17700.0,11.6671,11.6758,11.6498,11.6498,17700.0
2009-07-29 10:55:00,13.42,13.44,13.41,13.43,32200.0,11.6498,11.6671,11.6411,11.6584,32200.0
2009-07-29 11:00:00,13.44,13.45,13.42,13.44,37200.0,11.6671,11.6758,11.6498,11.6671,37200.0
2009-07-29 11:05:00,13.44,13.46,13.43,13.46,24900.0,11.6671,11.6845,11.6584,11.6845,24900.0
2009-07-29 11:10:00,13.46,13.47,13.42,13.44,17900.0,11.6845,11.6932,11.6498,11.6671,17900.0
2009-07-29 11:15:00,13.43,13.44,13.41,13.42,21200.0,11.6584,11.6671,11.6411,11.6498,21200.0
2009-07-29 11:20:00,13.42,13.45,13.4,13.4,73200.0,11.6498,11.6758,11.6324,11.6324,73200.0
2009-07-29 11:25:00,13.4,13.4,13.35,13.35,11000.0,11.6324,11.6324,11.589,11.589,11000.0
2009-07-29 11:30:00,13.35,13.36,13.35,13.35,5600.0,11.589,11.5977,11.589,11.589,5600.0
2009-07-29 11:35:00,13.35,13.36,13.32,13.32,108700.0,11.589,11.5977,11.563,11.563,108700.0
2009-07-29 11:40:00,13.32,13.35,13.3,13.35,33900.0,11.563,11.589,11.5456,11.589,33900.0
2009-07-29 11:45:00,13.35,13.36,13.33,13.35,37100.0,11.589,11.5977,11.5716,11.589,37100.0
2009-07-29 11:50:00,13.34,13.36,13.34,13.35,14300.0,11.5803,11.5977,11.5803,11.589,14300.0
2009-07-29 11:55:00,13.36,13.37,13.36,13.36,10800.0,11.5977,11.6064,11.5977,11.5977,10800.0
2009-07-29 12:00:00,13.36,13.38,13.36,13.38,6700.0,11.5977,11.615,11.5977,11.615,6700.0
2009-07-29 12:05:00,13.37,13.38,13.37,13.37,4000.0,11.6064,11.615,11.6064,11.6064,4000.0
2009-07-29 12:10:00,13.37,13.38,13.36,13.37,6700.0,11.6064,11.615,11.5977,11.6064,6700.0
2009-07-29 12:15:00,13.36,13.37,13.35,13.35,17700.0,11.5977,11.6064,11.589,11.589,17700.0
2009-07-29 12:20:00,13.35,13.36,13.35,13.36,10600.0,11.589,11.5977,11.589,11.5977,10600.0
2009-07-29 12:25:00,13.35,13.38,13.35,13.37,13300.0,11.589,11.615,11.589,11.6064,13300.0
2009-07-29 12:30:00,13.37,13.38,13.35,13.35,15500.0,11.6064,11.615,11.589,11.589,15500.0
2009-07-29 12:35:00,13.36,13.38,13.35,13.37,11900.0,11.5977,11.615,11.589,11.6064,11900.0
2009-07-29 12:40:00,13.38,13.39,13.36,13.36,9000.0,11.615,11.6237,11.5977,11.5977,9000.0
2009-07-29 12:45:00,13.35,13.36,13.35,13.36,3900.0,11.589,11.5977,11.589,11.5977,3900.0
2009-07-29 12:50:00,13.35,13.36,13.34,13.35,20400.0,11.589,11.5977,11.5803,11.589,20400.0
2009-07-29 12:55:00,13.35,13.36,13.35,13.36,3200.0,11.589,11.5977,11.589,11.5977,3200.0
2009-07-29 13:00:00,13.35,13.35,13.32,13.33,38900.0,11.589,11.589,11.563,11.5716,38900.0
2009-07-29 13:05:00,13.34,13.35,13.33,13.34,31500.0,11.5803,11.589,11.5716,11.5803,31500.0
2009-07-29 13:10:00,13.33,13.36,13.32,13.35,38300.0,11.5716,11.5977,11.563,11.589,38300.0
2009-07-29 13:15:00,13.35,13.38,13.34,13.37,21600.0,11.589,11.615,11.5803,11.6064,21600.0
2009-07-29 13:20:00,13.37,13.38,13.35,13.35,12100.0,11.6064,11.615,11.589,11.589,12100.0
2009-07-29 13:25:00,13.35,13.35,13.32,13.33,22100.0,11.589,11.589,11.563,11.5716,22100.0
2009-07-29 13:30:00,13.33,13.36,13.33,13.35,26200.0,11.5716,11.5977,11.5716,11.589,26200.0
2009-07-29 13:35:00,13.35,13.36,13.35,13.35,8900.0,11.589,11.5977,11.589,11.589,8900.0
2009-07-29 13:40:00,13.36,13.36,13.35,13.36,4500.0,11.5977,11.5977,11.589,11.5977,4500.0
2009-07-29 13:45:00,13.36,13.37,13.34,13.37,19700.0,11.5977,11.6064,11.5803,11.6064,19700.0
2009-07-29 13:50:00,13.36,13.39,13.35,13.38,20100.0,11.5977,11.6237,11.589,11.615,20100.0
2009-07-29 13:55:00,13.37,13.38,13.36,13.37,7000.0,11.6064,11.615,11.5977,11.6064,7000.0
2009-07-29 14:00:00,13.37,13.39,13.35,13.36,24400.0,11.6064,11.6237,11.589,11.5977,24400.0
2009-07-29 14:05:00,13.35,13.36,13.35,13.36,15200.0,11.589,11.5977,11.589,11.5977,15200.0
2009-07-29 14:10:00,13.36,13.4,13.35,13.4,26800.0,11.5977,11.6324,11.589,11.6324,26800.0
2009-07-29 14:15:00,13.39,13.43,13.35,13.42,115400.0,11.6237,11.6584,11.589,11.6498,115400.0
2009-07-29 14:20:00,13.42,13.42,13.38,13.38,8600.0,11.6498,11.6498,11.615,11.615,8600.0
2009-07-29 14:25:00,13.39,13.43,13.38,13.43,10000.0,11.6237,11.6584,11.615,11.6584,10000.0
2009-07-29 14:30:00,13.42,13.43,13.41,13.41,6900.0,11.6498,11.6584,11.6411,11.6411,6900.0
2009-07-29 14:35:00,13.42,13.42,13.39,13.39,8400.0,11.6498,11.6498,11.6237,11.6237,8400.0
2009-07-29 14:40:00,13.4,13.4,13.37,13.38,10000.0,11.6324,11.6324,11.6064,11.615,10000.0
2009-07-29 14:45:00,13.37,13.38,13.37,13.38,10000.0,11.6064,11.615,11.6064,11.615,10000.0
2009-07-29 14:50:00,13.37,13.38,13.35,13.37,11300.0,11.6064,11.615,11.589,11.6064,11300.0
2009-07-29 14:55:00,13.37,13.38,13.37,13.38,5000.0,11.6064,11.615,11.6064,11.615,5000.0
2009-07-29 15:00:00,13.37,13.38,13.35,13.37,29000.0,11.6064,11.615,11.589,11.6064,29000.0
2009-07-29 15:05:00,13.37,13.37,13.36,13.36,4900.0,11.6064,11.6064,11.5977,11.5977,4900.0
2009-07-29 15:10:00,13.36,13.4,13.36,13.38,29700.0,11.5977,11.6324,11.5977,11.615,29700.0
2009-07-29 15:15:00,13.37,13.38,13.35,13.38,18500.0,11.6064,11.615,11.589,11.615,18500.0
2009-07-29 15:20:00,13.38,13.41,13.38,13.41,17800.0,11.615,11.6411,11.615,11.6411,17800.0
2009-07-29 15:25:00,13.41,13.43,13.4,13.43,48500.0,11.6411,11.6584,11.6324,11.6584,48500.0
2009-07-29 15:30:00,13.43,13.44,13.42,13.44,23600.0,11.6584,11.6671,11.6498,11.6671,23600.0
2009-07-29 15:35:00,13.43,13.48,13.43,13.45,26100.0,11.6584,11.7019,11.6584,11.6758,26100.0
2009-07-29 15:40:00,13.45,13.46,13.42,13.43,43400.0,11.6758,11.6845,11.6498,11.6584,43400.0
2009-07-29 15:45:00,13.42,13.47,13.42,13.45,41300.0,11.6498,11.6932,11.6498,11.6758,41300.0
2009-07-29 15:50:00,13.45,13.46,13.43,13.43,24400.0,11.6758,11.6845,11.6584,11.6584,24400.0
2009-07-29 15:55:00,13.43,13.44,13.43,13.44,39900.0,11.6584,11.6671,11.6584,11.6671,39900.0
2009-07-30 09:30:00,13.51,13.61,13.46,13.59,19100.0,11.7279,11.8147,11.6845,11.7973,19100.0
2009-07-30 09:35:00,13.58,13.74,13.58,13.69,30900.0,11.7887,11.9276,11.7887,11.8842,30900.0
2009-07-30 09:40:00,13.7,13.75,13.68,13.74,20800.0,11.8928,11.9362,11.8755,11.9276,20800.0
2009-07-30 09:45:00,13.71,13.71,13.66,13.66,7600.0,11.9015,11.9015,11.8581,11.8581,7600.0
2009-07-30 09:50:00,13.66,13.75,13.65,13.69,18300.0,11.8581,11.9362,11.8494,11.8842,18300.0
2009-07-30 09:55:00,13.7,13.8,13.69,13.77,25600.0,11.8928,11.9796,11.8842,11.9536,25600.0
2009-07-30 10:00:00,13.78,13.8,13.77,13.77,17200.0,11.9623,11.9796,11.9536,11.9536,17200.0
2009-07-30 10:05:00,13.78,13.83,13.76,13.83,14800.0,11.9623,12.0057,11.9449,12.0057,14800.0
2009-07-30 10:10:00,13.83,13.83,13.79,13.79,12600.0,12.0057,12.0057,11.971,11.971,12600.0
2009-07-30 10:15:00,13.79,13.79,13.76,13.77,8900.0,11.971,11.971,11.9449,11.9536,8900.0
2009-07-30 10:20:00,13.77,13.79,13.73,13.75,19100.0,11.9536,11.971,11.9189,11.9362,19100.0
2009-07-30 10:25:00,13.74,13.75,13.73,13.74,3300.0,11.9276,11.9362,11.9189,11.9276,3300.0
2009-07-30 10:30:00,13.73,13.8,13.73,13.8,21500.0,11.9189,11.9796,11.9189,11.9796,21500.0
2009-07-30 10:35:00,13.79,13.79,13.75,13.76,10700.0,11.971,11.971,11.9362,11.9449,10700.0
2009-07-30 10:40:00,13.76,13.76,13.74,13.76,9900.0,11.9449,11.9449,11.9276,11.9449,9900.0
2009-07-30 10:45:00,13.75,13.76,13.74,13.74,4000.0,11.9362,11.9449,11.9276,11.9276,4000.0
2009-07-30 10:50:00,13.74,13.74,13.72,13.72,18500.0,11.9276,11.9276,11.9102,11.9102,18500.0
2009-07-30 10:55:00,13.72,13.72,13.71,13.72,2800.0,11.9102,11.9102,11.9015,11.9102,2800.0
2009-07-30 11:00:00,13.72,13.73,13.7,13.71,20800.0,11.9102,11.9189,11.8928,11.9015,20800.0
2009-07-30 11:05:00,13.71,13.71,13.68,13.69,24200.0,11.9015,11.9015,11.8755,11.8842,24200.0
2009-07-30 11:10:00,13.69,13.7,13.68,13.7,17400.0,11.8842,11.8928,11.8755,11.8928,17400.0
2009-07-30 11:15:00,13.7,13.7,13.69,13.69,2100.0,11.8928,11.8928,11.8842,11.8842,2100.0
2009-07-30 11:20:00,13.69,13.69,13.68,13.68,7600.0,11.8842,11.8842,11.8755,11.8755,7600.0
2009-07-30 11:25:00,13.68,13.69,13.68,13.69,1600.0,11.8755,11.8842,11.8755,11.8842,1600.0
2009-07-30 11:30:00,13.69,13.69,13.68,13.68,7600.0,11.8842,11.8842,11.8755,11.8755,7600.0
2009-07-30 11:35:00,13.68,13.7,13.68,13.69,8800.0,11.8755,11.8928,11.8755,11.8842,8800.0
2009-07-30 11:40:00,13.69,13.7,13.69,13.69,9600.0,11.8842,11.8928,11.8842,11.8842,9600.0
2009-07-30 11:45:00,13.69,13.72,13.69,13.72,39500.0,11.8842,11.9102,11.8842,11.9102,39500.0
2009-07-30 11:50:00,13.72,13.73,13.71,13.71,19900.0,11.9102,11.9189,11.9015,11.9015,19900.0
2009-07-30 11:55:00,13.71,13.75,13.71,13.75,25400.0,11.9015,11.9362,11.9015,11.9362,25400.0
2009-07-30 12:00:00,13.75,13.75,13.75,13.75,500.0,11.9362,11.9362,11.9362,11.9362,500.0
2009-07-30 12:05:00,13.75,13.82,13.75,13.82,41100.0,11.9362,11.997,11.9362,11.997,41100.0
2009-07-30 12:10:00,13.82,13.83,13.8,13.8,39100.0,11.997,12.0057,11.9796,11.9796,39100.0
2009-07-30 12:15:00,13.8,13.82,13.78,13.78,21200.0,11.9796,11.997,11.9623,11.9623,21200.0
2009-07-30 12:20:00,13.77,13.77,13.74,13.74,9200.0,11.9536,11.9536,11.9276,11.9276,9200.0
2009-07-30 12:25:00,13.75,13.77,13.73,13.73,11600.0,11.9362,11.9536,11.9189,11.9189,11600.0
2009-07-30 12:30:00,13.73,13.8,13.73,13.8,15900.0,11.9189,11.9796,11.9189,11.9796,15900.0
2009-07-30 12:35:00,13.79,13.8,13.77,13.78,13100.0,11.971,11.9796,11.9536,11.9623,13100.0
2009-07-30 12:40:00,13.77,13.78,13.77,13.78,1200.0,11.9536,11.9623,11.9536,11.9623,1200.0
2009-07-30 12:45:00,13.77,13.77,13.76,13.76,8300.0,11.9536,11.9536,11.9449,11.9449,8300.0
2009-07-30 12:50:00,13.76,13.77,13.75,13.75,10800.0,11.9449,11.9536,11.9362,11.9362,10800.0
2009-07-30 12:55:00,13.75,13.76,13.75,13.75,1300.0,11.9362,11.9449,11.9362,11.9362,1300.0
2009-07-30 13:00:00,13.76,13.79,13.75,13.78,18300.0,11.9449,11.971,11.9362,11.9623,18300.0
2009-07-30 13:05:00,13.78,13.78,13.76,13.77,18100.0,11.9623,11.9623,11.9449,11.9536,18100.0
2009-07-30 13:10:00,13.77,13.77,13.76,13.77,2600.0,11.9536,11.9536,11.9449,11.9536,2600.0
2009-07-30 13:15:00,13.77,13.78,13.76,13.77,12300.0,11.9536,11.9623,11.9449,11.9536,12300.0
2009-07-30 13:20:00,13.77,13.8,13.77,13.79,12400.0,11.9536,11.9796,11.9536,11.971,12400.0
2009-07-30 13:25:00,13.79,13.8,13.79,13.79,11600.0,11.971,11.9796,11.971,11.971,11600.0
2009-07-30 13:30:00,13.79,13.8,13.79,13.8,6400.0,11.971,11.9796,11.971,11.9796,6400.0
2009-07-30 13:35:00,13.8,13.8,13.79,13.79,8100.0,11.9796,11.9796,11.971,11.971,8100.0
2009-07-30 13:40:00,13.8,13.82,13.79,13.82,37600.0,11.9796,11.997,11.971,11.997,37600.0
2009-07-30 13:45:00,13.82,13.82,13.81,13.81,10500.0,11.997,11.997,11.9883,11.9883,10500.0
2009-07-30 13:50:00,13.82,13.84,13.82,13.84,6800.0,11.997,12.0144,11.997,12.0144,6800.0
2009-07-30 13:55:00,13.84,13.84,13.79,13.8,29100.0,12.0144,12.0144,11.971,11.9796,29100.0
2009-07-30 14:00:00,13.79,13.82,13.78,13.78,23500.0,11.971,11.997,11.9623,11.9623,23500.0
2009-07-30 14:05:00,13.78,13.79,13.78,13.79,9400.0,11.9623,11.971,11.9623,11.971,9400.0
2009-07-30 14:10:00,13.78,13.79,13.75,13.76,31800.0,11.9623,11.971,11.9362,11.9449,31800.0
2009-07-30 14:15:00,13.75,13.76,13.74,13.74,6500.0,11.9362,11.9449,11.9276,11.9276,6500.0
2009-07-30 14:20:00,13.75,13.75,13.73,13.75,18400.0,11.9362,11.9362,11.9189,11.9362,18400.0
2009-07-30 14:25:00,13.74,13.75,13.73,13.74,7400.0,11.9276,11.9362,11.9189,11.9276,7400.0
2009-07-30 14:30:00,13.74,13.74,13.73,13.74,2300.0,11.9276,11.9276,11.9189,11.9276,2300.0
2009-07-30 14:35:00,13.74,13.74,13.72,13.72,8300.0,11.9276,11.9276,11.9102,11.9102,8300.0
2009-07-30 14:40:00,13.73,13.74,13.72,13.73,14800.0,11.9189,11.9276,11.9102,11.9189,14800.0
2009-07-30 14:45:00,13.73,13.73,13.72,13.72,1300.0,11.9189,11.9189,11.9102,11.9102,1300.0
2009-07-30 14:50:00,13.73,13.73,13.69,13.71,26300.0,11.9189,11.9189,11.8842,11.9015,26300.0
2009-07-30 14:55:00,13.71,13.71,13.7,13.71,7800.0,11.9015,11.9015,11.8928,11.9015,7800.0
2009-07-30 15:00:00,13.71,13.77,13.7,13.73,46800.0,11.9015,11.9536,11.8928,11.9189,46800.0
2009-07-30 15:05:00,13.74,13.74,13.73,13.74,2800.0,11.9276,11.9276,11.9189,11.9276,2800.0
2009-07-30 15:10:00,13.74,13.74,13.73,13.74,5800.0,11.9276,11.9276,11.9189,11.9276,5800.0
2009-07-30 15:15:00,13.74,13.74,13.73,13.74,6700.0,11.9276,11.9276,11.9189,11.9276,6700.0
2009-07-30 15:20:00,13.73,13.75,13.73,13.75,10400.0,11.9189,11.9362,11.9189,11.9362,10400.0
2009-07-30 15:25:00,13.74,13.75,13.74,13.74,10800.0,11.9276,11.9362,11.9276,11.9276,10800.0
2009-07-30 15:30:00,13.75,13.75,13.72,13.72,34100.0,11.9362,11.9362,11.9102,11.9102,34100.0
2009-07-30 15:35:00,13.72,13.73,13.72,13.72,51700.0,11.9102,11.9189,11.9102,11.9102,51700.0
2009-07-30 15:40:00,13.72,13.74,13.72,13.73,101100.0,11.9102,11.9276,11.9102,11.9189,101100.0
2009-07-30 15:45:00,13.72,13.73,13.72,13.73,28400.0,11.9102,11.9189,11.9102,11.9189,28400.0
2009-07-30 15:50:00,13.73,13.74,13.68,13.69,73700.0,11.9189,11.9276,11.8755,11.8842,73700.0
2009-07-30 15:55:00,13.68,13.71,13.68,13.7,73500.0,11.8755,11.9015,11.8755,11.8928,73500.0
2009-07-31 09:30:00,13.69,13.74,13.66,13.73,15000.0,11.8842,11.9276,11.8581,11.9189,15000.0
2009-07-31 09:35:00,13.72,13.76,13.69,13.72,12900.0,11.9102,11.9449,11.8842,11.9102,12900.0
2009-07-31 09:40:00,13.75,13.79,13.72,13.73,16700.0,11.9362,11.971,11.9102,11.9189,16700.0
2009-07-31 09:45:00,13.74,13.76,13.72,13.73,29300.0,11.9276,11.9449,11.9102,11.9189,29300.0
2009-07-31 09:50:00,13.74,13.77,13.7,13.7,40500.0,11.9276,11.9536,11.8928,11.8928,40500.0
2009-07-31 09:55:00,13.7,13.7,13.64,13.65,11500.0,11.8928,11.8928,11.8407,11.8494,11500.0
2009-07-31 10:00:00,13.65,13.65,13.59,13.61,22300.0,11.8494,11.8494,11.7973,11.8147,22300.0
2009-07-31 10:05:00,13.61,13.61,13.55,13.6,40000.0,11.8147,11.8147,11.7626,11.806,40000.0
2009-07-31 10:10:00,13.59,13.6,13.57,13.58,11600.0,11.7973,11.806,11.78,11.7887,11600.0
2009-07-31 10:15:00,13.58,13.6,13.57,13.58,9800.0,11.7887,11.806,11.78,11.7887,9800.0
2009-07-31 10:20:00,13.58,13.61,13.58,13.59,10300.0,11.7887,11.8147,11.7887,11.7973,10300.0
2009-07-31 10:25:00,13.59,13.6,13.55,13.55,34100.0,11.7973,11.806,11.7626,11.7626,34100.0
2009-07-31 10:30:00,13.55,13.57,13.55,13.55,7700.0,11.7626,11.78,11.7626,11.7626,7700.0
2009-07-31 10:35:00,13.55,13.56,13.49,13.49,26400.0,11.7626,11.7713,11.7105,11.7105,26400.0
2009-07-31 10:40:00,13.5,13.57,13.49,13.56,31400.0,11.7192,11.78,11.7105,11.7713,31400.0
2009-07-31 10:45:00,13.56,13.57,13.54,13.54,7200.0,11.7713,11.78,11.7539,11.7539,7200.0
2009-07-31 10:50:00,13.54,13.55,13.53,13.54,12300.0,11.7539,11.7626,11.7453,11.7539,12300.0
2009-07-31 10:55:00,13.54,13.55,13.53,13.54,3700.0,11.7539,11.7626,11.7453,11.7539,3700.0
2009-07-31 11:00:00,13.54,13.55,13.53,13.54,21400.0,11.7539,11.7626,11.7453,11.7539,21400.0
2009-07-31 11:05:00,13.54,13.55,13.53,13.53,6700.0,11.7539,11.7626,11.7453,11.7453,6700.0
2009-07-31 11:10:00,13.53,13.55,13.53,13.54,7000.0,11.7453,11.7626,11.7453,11.7539,7000.0
2009-07-31 11:15:00,13.54,13.55,13.5,13.5,15400.0,11.7539,11.7626,11.7192,11.7192,15400.0
2009-07-31 11:20:00,13.5,13.55,13.5,13.52,15900.0,11.7192,11.7626,11.7192,11.7366,15900.0
2009-07-31 11:25:00,13.52,13.53,13.52,13.53,4300.0,11.7366,11.7453,11.7366,11.7453,4300.0
2009-07-31 11:30:00,13.52,13.52,13.49,13.49,14900.0,11.7366,11.7366,11.7105,11.7105,14900.0
2009-07-31 11:35:00,13.49,13.53,13.49,13.53,26000.0,11.7105,11.7453,11.7105,11.7453,26000.0
2009-07-31 11:40:00,13.53,13.54,13.52,13.54,5500.0,11.7453,11.7539,11.7366,11.7539,5500.0
2009-07-31 11:45:00,13.53,13.53,13.52,13.53,9600.0,11.7453,11.7453,11.7366,11.7453,9600.0
2009-07-31 11:50:00,13.52,13.54,13.52,13.54,7300.0,11.7366,11.7539,11.7366,11.7539,7300.0
2009-07-31 11:55:00,13.54,13.54,13.52,13.53,6300.0,11.7539,11.7539,11.7366,11.7453,6300.0
2009-07-31 12:00:00,13.53,13.53,13.52,13.53,5000.0,11.7453,11.7453,11.7366,11.7453,5000.0
2009-07-31 12:05:00,13.52,13.53,13.5,13.5,9200.0,11.7366,11.7453,11.7192,11.7192,9200.0
2009-07-31 12:10:00,13.51,13.51,13.5,13.5,2100.0,11.7279,11.7279,11.7192,11.7192,2100.0
2009-07-31 12:15:00,13.5,13.5,13.48,13.49,10800.0,11.7192,11.7192,11.7019,11.7105,10800.0
2009-07-31 12:20:00,13.49,13.51,13.49,13.5,4800.0,11.7105,11.7279,11.7105,11.7192,4800.0
2009-07-31 12:25:00,13.5,13.51,13.5,13.5,12500.0,11.7192,11.7279,11.7192,11.7192,12500.0
2009-07-31 12:30:00,13.5,13.51,13.46,13.46,22700.0,11.7192,11.7279,11.6845,11.6845,22700.0
2009-07-31 12:35:00,13.46,13.47,13.45,13.45,7400.0,11.6845,11.6932,11.6758,11.6758,7400.0
2009-07-31 12:40:00,13.45,13.46,13.45,13.45,4300.0,11.6758,11.6845,11.6758,11.6758,4300.0
2009-07-31 12:45:00,13.45,13.46,13.45,13.45,6800.0,11.6758,11.6845,11.6758,11.6758,6800.0
2009-07-31 12:50:00,13.46,13.46,13.45,13.45,3000.0,11.6845,11.6845,11.6758,11.6758,3000.0
2009-07-31 12:55:00,13.45,13.46,13.45,13.45,1700.0,11.6758,11.6845,11.6758,11.6758,1700.0
2009-07-31 13:00:00,13.45,13.46,13.45,13.46,2700.0,11.6758,11.6845,11.6758,11.6845,2700.0
2009-07-31 13:05:00,13.45,13.46,13.45,13.45,2000.0,11.6758,11.6845,11.6758,11.6758,2000.0
2009-07-31 13:10:00,13.46,13.5,13.45,13.49,51400.0,11.6845,11.7192,11.6758,11.7105,51400.0
2009-07-31 13:15:00,13.49,13.5,13.49,13.49,6200.0,11.7105,11.7192,11.7105,11.7105,6200.0
2009-07-31 13:20:00,13.5,13.51,13.49,13.51,8900.0,11.7192,11.7279,11.7105,11.7279,8900.0
2009-07-31 13:25:00,13.51,13.52,13.51,13.51,3400.0,11.7279,11.7366,11.7279,11.7279,3400.0
2009-07-31 13:30:00,13.52,13.54,13.52,13.54,19400.0,11.7366,11.7539,11.7366,11.7539,19400.0
2009-07-31 13:35:00,13.54,13.55,13.53,13.54,4400.0,11.7539,11.7626,11.7453,11.7539,4400.0
2009-07-31 13:40:00,13.55,13.58,13.54,13.58,5900.0,11.7626,11.7887,11.7539,11.7887,5900.0
2009-07-31 13:45:00,13.57,13.58,13.57,13.57,3500.0,11.78,11.7887,11.78,11.78,3500.0
2009-07-31 13:50:00,13.57,13.58,13.57,13.58,6700.0,11.78,11.7887,11.78,11.7887,6700.0
2009-07-31 13:55:00,13.57,13.58,13.57,13.58,3800.0,11.78,11.7887,11.78,11.7887,3800.0
2009-07-31 14:00:00,13.58,13.58,13.57,13.58,8300.0,11.7887,11.7887,11.78,11.7887,8300.0
2009-07-31 14:05:00,13.57,13.58,13.54,13.54,33900.0,11.78,11.7887,11.7539,11.7539,33900.0
2009-07-31 14:10:00,13.55,13.61,13.55,13.61,51800.0,11.7626,11.8147,11.7626,11.8147,51800.0
2009-07-31 14:15:00,13.6,13.61,13.57,13.58,26500.0,11.806,11.8147,11.78,11.7887,26500.0
2009-07-31 14:20:00,13.59,13.6,13.59,13.6,8500.0,11.7973,11.806,11.7973,11.806,8500.0
2009-07-31 14:25:00,13.6,13.61,13.59,13.61,13600.0,11.806,11.8147,11.7973,11.8147,13600.0
2009-07-31 14:30:00,13.6,13.61,13.6,13.61,6700.0,11.806,11.8147,11.806,11.8147,6700.0
2009-07-31 14:35:00,13.61,13.61,13.55,13.57,27600.0,11.8147,11.8147,11.7626,11.78,27600.0
2009-07-31 14:40:00,13.57,13.58,13.57,13.58,19700.0,11.78,11.7887,11.78,11.7887,19700.0
2009-07-31 14:45:00,13.58,13.61,13.57,13.61,29100.0,11.7887,11.8147,11.78,11.8147,29100.0
2009-07-31 14:50:00,13.6,13.63,13.6,13.63,12800.0,11.806,11.8321,11.806,11.8321,12800.0
2009-07-31 14:55:00,13.62,13.63,13.6,13.6,17900.0,11.8234,11.8321,11.806,11.806,17900.0
2009-07-31 15:00:00,13.61,13.61,13.6,13.61,11800.0,11.8147,11.8147,11.806,11.8147,11800.0
2009-07-31 15:05:00,13.61,13.64,13.6,13.64,31400.0,11.8147,11.8407,11.806,11.8407,31400.0
2009-07-31 15:10:00,13.64,13.65,13.63,13.65,18800.0,11.8407,11.8494,11.8321,11.8494,18800.0
2009-07-31 15:15:00,13.65,13.69,13.64,13.69,41500.0,11.8494,11.8842,11.8407,11.8842,41500.0
2009-07-31 15:20:00,13.68,13.7,13.68,13.7,30300.0,11.8755,11.8928,11.8755,11.8928,30300.0
2009-07-31 15:25:00,13.7,13.73,13.69,13.71,78200.0,11.8928,11.9189,11.8842,11.9015,78200.0
2009-07-31 15:30:00,13.71,13.75,13.68,13.74,213600.0,11.9015,11.9362,11.8755,11.9276,213600.0
2009-07-31 15:35:00,13.74,13.75,13.7,13.71,53200.0,11.9276,11.9362,11.8928,11.9015,53200.0
2009-07-31 15:40:00,13.7,13.7,13.64,13.69,98500.0,11.8928,11.8928,11.8407,11.8842,98500.0
2009-07-31 15:45:00,13.68,13.74,13.68,13.71,275700.0,11.8755,11.9276,11.8755,11.9015,275700.0
2009-07-31 15:50:00,13.7,13.7,13.65,13.69,129800.0,11.8928,11.8928,11.8494,11.8842,129800.0
2009-07-31 15:55:00,13.69,13.7,13.67,13.67,305800.0,11.8842,11.8928,11.8668,11.8668,305800.0
2009-08-03 09:30:00,13.74,13.75,13.62,13.68,22400.0,11.9276,11.9362,11.8234,11.8755,22400.0
2009-08-03 09:35:00,13.65,13.76,13.65,13.68,21200.0,11.8494,11.9449,11.8494,11.8755,21200.0
2009-08-03 09:40:00,13.68,13.69,13.58,13.64,24700.0,11.8755,11.8842,11.7887,11.8407,24700.0
2009-08-03 09:45:00,13.63,13.65,13.58,13.6,22400.0,11.8321,11.8494,11.7887,11.806,22400.0
2009-08-03 09:50:00,13.6,13.61,13.52,13.54,10000.0,11.806,11.8147,11.7366,11.7539,10000.0
2009-08-03 09:55:00,13.54,13.58,13.52,13.58,19100.0,11.7539,11.7887,11.7366,11.7887,19100.0
2009-08-03 10:00:00,13.58,13.67,13.58,13.62,21600.0,11.7887,11.8668,11.7887,11.8234,21600.0
2009-08-03 10:05:00,13.62,13.74,13.62,13.72,43700.0,11.8234,11.9276,11.8234,11.9102,43700.0
2009-08-03 10:10:00,13.71,13.75,13.71,13.74,26300.0,11.9015,11.9362,11.9015,11.9276,26300.0
2009-08-03 10:15:00,13.74,13.8,13.74,13.77,27800.0,11.9276,11.9796,11.9276,11.9536,27800.0
2009-08-03 10:20:00,13.78,13.78,13.72,13.73,57900.0,11.9623,11.9623,11.9102,11.9189,57900.0
2009-08-03 10:25:00,13.73,13.75,13.72,13.74,18800.0,11.9189,11.9362,11.9102,11.9276,18800.0
2009-08-03 10:30:00,13.74,13.81,13.73,13.79,18300.0,11.9276,11.9883,11.9189,11.971,18300.0
2009-08-03 10:35:00,13.79,13.79,13.76,13.76,10900.0,11.971,11.971,11.9449,11.9449,10900.0
2009-08-03 10:40:00,13.77,13.77,13.73,13.73,26800.0,11.9536,11.9536,11.9189,11.9189,26800.0
2009-08-03 10:45:00,13.73,13.74,13.71,13.74,39000.0,11.9189,11.9276,11.9015,11.9276,39000.0
2009-08-03 10:50:00,13.74,13.75,13.72,13.73,29200.0,11.9276,11.9362,11.9102,11.9189,29200.0
2009-08-03 10:55:00,13.73,13.75,13.71,13.71,17400.0,11.9189,11.9362,11.9015,11.9015,17400.0
2009-08-03 11:00:00,13.72,13.72,13.71,13.71,16500.0,11.9102,11.9102,11.9015,11.9015,16500.0
2009-08-03 11:05:00,13.72,13.72,13.7,13.71,6600.0,11.9102,11.9102,11.8928,11.9015,6600.0
2009-08-03 11:10:00,13.71,13.71,13.7,13.7,11400.0,11.9015,11.9015,11.8928,11.8928,11400.0
2009-08-03 11:15:00,13.69,13.7,13.67,13.67,16700.0,11.8842,11.8928,11.8668,11.8668,16700.0
2009-08-03 11:20:00,13.67,13.72,13.66,13.7,47800.0,11.8668,11.9102,11.8581,11.8928,47800.0
2009-08-03 11:25:00,13.7,13.72,13.66,13.66,75700.0,11.8928,11.9102,11.8581,11.8581,75700.0
2009-08-03 11:30:00,13.67,13.68,13.67,13.68,13600.0,11.8668,11.8755,11.8668,11.8755,13600.0
2009-08-03 11:35:00,13.68,13.69,13.67,13.69,11500.0,11.8755,11.8842,11.8668,11.8842,11500.0
2009-08-03 11:40:00,13.69,13.72,13.69,13.72,19900.0,11.8842,11.9102,11.8842,11.9102,19900.0
2009-08-03 11:45:00,13.72,13.74,13.71,13.71,24400.0,11.9102,11.9276,11.9015,11.9015,24400.0
2009-08-03 11:50:00,13.71,13.71,13.69,13.69,9900.0,11.9015,11.9015,11.8842,11.8842,9900.0
2009-08-03 11:55:00,13.7,13.7,13.65,13.66,73900.0,11.8928,11.8928,11.8494,11.8581,73900.0
2009-08-03 12:00:00,13.65,13.66,13.63,13.64,34300.0,11.8494,11.8581,11.8321,11.8407,34300.0
2009-08-03 12:05:00,13.64,13.66,13.64,13.65,16200.0,11.8407,11.8581,11.8407,11.8494,16200.0
2009-08-03 12:10:00,13.65,13.65,13.64,13.65,7300.0,11.8494,11.8494,11.8407,11.8494,7300.0
2009-08-03 12:15:00,13.64,13.65,13.64,13.65,13100.0,11.8407,11.8494,11.8407,11.8494,13100.0
2009-08-03 12:20:00,13.65,13.65,13.64,13.65,8500.0,11.8494,11.8494,11.8407,11.8494,8500.0
2009-08-03 12:25:00,13.65,13.66,13.64,13.66,118600.0,11.8494,11.8581,11.8407,11.8581,118600.0
2009-08-03 12:30:00,13.66,13.68,13.65,13.67,37800.0,11.8581,11.8755,11.8494,11.8668,37800.0
2009-08-03 12:35:00,13.66,13.67,13.59,13.6,24400.0,11.8581,11.8668,11.7973,11.806,24400.0
2009-08-03 12:40:00,13.61,13.63,13.6,13.62,16000.0,11.8147,11.8321,11.806,11.8234,16000.0
2009-08-03 12:45:00,13.62,13.65,13.62,13.64,8500.0,11.8234,11.8494,11.8234,11.8407,8500.0
2009-08-03 12:50:00,13.64,13.64,13.63,13.63,5600.0,11.8407,11.8407,11.8321,11.8321,5600.0
2009-08-03 12:55:00,13.63,13.64,13.63,13.64,5300.0,11.8321,11.8407,11.8321,11.8407,5300.0
2009-08-03 13:00:00,13.64,13.66,13.64,13.65,13600.0,11.8407,11.8581,11.8407,11.8494,13600.0
2009-08-03 13:05:00,13.65,13.66,13.65,13.65,15100.0,11.8494,11.8581,11.8494,11.8494,15100.0
2009-08-03 13:10:00,13.66,13.67,13.65,13.66,13800.0,11.8581,11.8668,11.8494,11.8581,13800.0
2009-08-03 13:15:00,13.66,13.66,13.65,13.65,6600.0,11.8581,11.8581,11.8494,11.8494,6600.0
2009-08-03 13:20:00,13.65,13.69,13.65,13.69,76600.0,11.8494,11.8842,11.8494,11.8842,76600.0
2009-08-03 13:25:00,13.69,13.72,13.68,13.7,32800.0,11.8842,11.9102,11.8755,11.8928,32800.0
2009-08-03 13:30:00,13.71,13.74,13.7,13.74,14800.0,11.9015,11.9276,11.8928,11.9276,14800.0
2009-08-03 13:35:00,13.74,13.74,13.7,13.7,11700.0,11.9276,11.9276,11.8928,11.8928,11700.0
2009-08-03 13:40:00,13.7,13.74,13.7,13.72,12000.0,11.8928,11.9276,11.8928,11.9102,12000.0
2009-08-03 13:45:00,13.72,13.75,13.71,13.75,38600.0,11.9102,11.9362,11.9015,11.9362,38600.0
2009-08-03 13:50:00,13.74,13.75,13.71,13.73,37200.0,11.9276,11.9362,11.9015,11.9189,37200.0
2009-08-03 13:55:00,13.74,13.76,13.74,13.74,9900.0,11.9276,11.9449,11.9276,11.9276,9900.0
2009-08-03 14:00:00,13.75,13.77,13.74,13.76,10500.0,11.9362,11.9536,11.9276,11.9449,10500.0
2009-08-03 14:05:00,13.77,13.79,13.76,13.79,16000.0,11.9536,11.971,11.9449,11.971,16000.0
2009-08-03 14:10:00,13.78,13.81,13.78,13.8,27200.0,11.9623,11.9883,11.9623,11.9796,27200.0
2009-08-03 14:15:00,13.8,13.81,13.79,13.79,12500.0,11.9796,11.9883,11.971,11.971,12500.0
2009-08-03 14:20:00,13.8,13.84,13.79,13.83,17100.0,11.9796,12.0144,11.971,12.0057,17100.0
2009-08-03 14:25:00,13.83,13.84,13.81,13.83,18100.0,12.0057,12.0144,11.9883,12.0057,18100.0
2009-08-03 14:30:00,13.83,13.85,13.79,13.79,29700.0,12.0057,12.023,11.971,11.971,29700.0
2009-08-03 14:35:00,13.79,13.79,13.78,13.78,10000.0,11.971,11.971,11.9623,11.9623,10000.0
2009-08-03 14:40:00,13.78,13.81,13.78,13.81,27700.0,11.9623,11.9883,11.9623,11.9883,27700.0
2009-08-03 14:45:00,13.81,13.81,13.78,13.79,16600.0,11.9883,11.9883,11.9623,11.971,16600.0
2009-08-03 14:50:00,13.79,13.8,13.78,13.79,11900.0,11.971,11.9796,11.9623,11.971,11900.0
2009-08-03 14:55:00,13.78,13.79,13.77,13.77,9500.0,11.9623,11.971,11.9536,11.9536,9500.0
2009-08-03 15:00:00,13.77,13.78,13.76,13.78,20000.0,11.9536,11.9623,11.9449,11.9623,20000.0
2009-08-03 15:05:00,13.78,13.79,13.77,13.77,15000.0,11.9623,11.971,11.9536,11.9536,15000.0
2009-08-03 15:10:00,13.77,13.8,13.77,13.8,20100.0,11.9536,11.9796,11.9536,11.9796,20100.0
2009-08-03 15:15:00,13.8,13.8,13.79,13.79,10400.0,11.9796,11.9796,11.971,11.971,10400.0
2009-08-03 15:20:00,13.79,13.79,13.78,13.78,19100.0,11.971,11.971,11.9623,11.9623,19100.0
2009-08-03 15:25:00,13.78,13.79,13.77,13.79,37200.0,11.9623,11.971,11.9536,11.971,37200.0
2009-08-03 15:30:00,13.78,13.79,13.78,13.78,21100.0,11.9623,11.971,11.9623,11.9623,21100.0
2009-08-03 15:35:00,13.79,13.81,13.78,13.8,39800.0,11.971,11.9883,11.9623,11.9796,39800.0
2009-08-03 15:40:00,13.8,13.81,13.8,13.81,33600.0,11.9796,11.9883,11.9796,11.9883,33600.0
2009-08-03 15:45:00,13.8,13.81,13.8,13.8,36000.0,11.9796,11.9883,11.9796,11.9796,36000.0
2009-08-03 15:50:00,13.8,13.82,13.8,13.81,56300.0,11.9796,11.997,11.9796,11.9883,56300.0
2009-08-03 15:55:00,13.81,13.82,13.8,13.81,64600.0,11.9883,11.997,11.9796,11.9883,64600.0
2009-08-04 09:30:00,13.84,13.85,13.77,13.81,16500.0,12.0144,12.023,11.9536,11.9883,16500.0
2009-08-04 09:35:00,13.81,13.84,13.77,13.82,10200.0,11.9883,12.0144,11.9536,11.997,10200.0
2009-08-04 09:40:00,13.81,13.82,13.77,13.81,17200.0,11.9883,11.997,11.9536,11.9883,17200.0
2009-08-04 09:45:00,13.82,13.84,13.79,13.81,16300.0,11.997,12.0144,11.971,11.9883,16300.0
2009-08-04 09:50:00,13.81,13.82,13.8,13.81,13300.0,11.9883,11.997,11.9796,11.9883,13300.0
2009-08-04 09:55:00,13.81,13.88,13.81,13.88,27200.0,11.9883,12.0491,11.9883,12.0491,27200.0
2009-08-04 10:00:00,13.89,13.94,13.88,13.9,32200.0,12.0578,12.1012,12.0491,12.0664,32200.0
2009-08-04 10:05:00,13.9,13.95,13.89,13.93,23800.0,12.0664,12.1099,12.0578,12.0925,23800.0
2009-08-04 10:10:00,13.93,13.96,13.9,13.92,20600.0,12.0925,12.1185,12.0664,12.0838,20600.0
2009-08-04 10:15:00,13.92,13.93,13.9,13.92,17500.0,12.0838,12.0925,12.0664,12.0838,17500.0
2009-08-04 10:20:00,13.92,13.99,13.92,13.99,38200.0,12.0838,12.1446,12.0838,12.1446,38200.0
2009-08-04 10:25:00,13.98,14.0,13.92,13.99,153500.0,12.1359,12.1533,12.0838,12.1446,153500.0
2009-08-04 10:30:00,13.99,14.05,13.98,14.04,55000.0,12.1446,12.1967,12.1359,12.188,55000.0
2009-08-04 10:35:00,14.04,14.04,14.01,14.04,23600.0,12.188,12.188,12.1619,12.188,23600.0
2009-08-04 10:40:00,14.04,14.09,14.03,14.08,28600.0,12.188,12.2314,12.1793,12.2227,28600.0
2009-08-04 10:45:00,14.09,14.11,14.09,14.1,31600.0,12.2314,12.2487,12.2314,12.2401,31600.0
2009-08-04 10:50:00,14.09,14.12,14.08,14.11,31400.0,12.2314,12.2574,12.2227,12.2487,31400.0
2009-08-04 10:55:00,14.12,14.12,14.04,14.08,36600.0,12.2574,12.2574,12.188,12.2227,36600.0
2009-08-04 11:00:00,14.07,14.11,14.07,14.1,45400.0,12.214,12.2487,12.214,12.2401,45400.0
2009-08-04 11:05:00,14.1,14.11,14.07,14.09,37000.0,12.2401,12.2487,12.214,12.2314,37000.0
2009-08-04 11:10:00,14.09,14.13,14.08,14.1,15600.0,12.2314,12.2661,12.2227,12.2401,15600.0
2009-08-04 11:15:00,14.11,14.15,14.1,14.15,38500.0,12.2487,12.2835,12.2401,12.2835,38500.0
2009-08-04 11:20:00,14.15,14.15,14.08,14.08,35100.0,12.2835,12.2835,12.2227,12.2227,35100.0
2009-08-04 11:25:00,14.08,14.09,14.08,14.09,14500.0,12.2227,12.2314,12.2227,12.2314,14500.0
2009-08-04 11:30:00,14.09,14.12,14.08,14.11,31000.0,12.2314,12.2574,12.2227,12.2487,31000.0
2009-08-04 11:35:00,14.11,14.16,14.11,14.14,41800.0,12.2487,12.2922,12.2487,12.2748,41800.0
2009-08-04 11:40:00,14.15,14.18,14.14,14.18,12400.0,12.2835,12.3095,12.2748,12.3095,12400.0
2009-08-04 11:45:00,14.17,14.19,14.14,14.15,45800.0,12.3008,12.3182,12.2748,12.2835,45800.0
2009-08-04 11:50:00,14.15,14.17,14.14,14.17,24500.0,12.2835,12.3008,12.2748,12.3008,24500.0
2009-08-04 11:55:00,14.17,14.2,14.16,14.17,15200.0,12.3008,12.3269,12.2922,12.3008,15200.0
2009-08-04 12:00:00,14.18,14.18,14.15,14.15,8300.0,12.3095,12.3095,12.2835,12.2835,8300.0
2009-08-04 12:05:00,14.16,14.18,14.15,14.17,17100.0,12.2922,12.3095,12.2835,12.3008,17100.0
2009-08-04 12:10:00,14.18,14.19,14.16,14.16,20700.0,12.3095,12.3182,12.2922,12.2922,20700.0
2009-08-04 12:15:00,14.16,14.17,14.15,14.16,15400.0,12.2922,12.3008,12.2835,12.2922,15400.0
2009-08-04 12:20:00,14.15,14.16,14.12,14.14,27100.0,12.2835,12.2922,12.2574,12.2748,27100.0
2009-08-04 12:25:00,14.15,14.15,14.14,14.14,6000.0,12.2835,12.2835,12.2748,12.2748,6000.0
2009-08-04 12:30:00,14.14,14.19,14.14,14.19,50400.0,12.2748,12.3182,12.2748,12.3182,50400.0
2009-08-04 12:35:00,14.18,14.22,14.18,14.21,32500.0,12.3095,12.3442,12.3095,12.3356,32500.0
2009-08-04 12:40:00,14.2,14.21,14.2,14.2,25300.0,12.3269,12.3356,12.3269,12.3269,25300.0
2009-08-04 12:45:00,14.2,14.21,14.2,14.21,21300.0,12.3269,12.3356,12.3269,12.3356,21300.0
2009-08-04 12:50:00,14.2,14.21,14.18,14.18,18900.0,12.3269,12.3356,12.3095,12.3095,18900.0
2009-08-04 12:55:00,14.18,14.2,14.16,14.2,26100.0,12.3095,12.3269,12.2922,12.3269,26100.0
2009-08-04 13:00:00,14.2,14.2,14.18,14.18,24500.0,12.3269,12.3269,12.3095,12.3095,24500.0
2009-08-04 13:05:00,14.18,14.18,14.16,14.16,14100.0,12.3095,12.3095,12.2922,12.2922,14100.0
2009-08-04 13:10:00,14.15,14.16,14.15,14.15,16000.0,12.2835,12.2922,12.2835,12.2835,16000.0
2009-08-04 13:15:00,14.16,14.16,14.11,14.11,25500.0,12.2922,12.2922,12.2487,12.2487,25500.0
2009-08-04 13:20:00,14.12,14.16,14.11,14.16,21900.0,12.2574,12.2922,12.2487,12.2922,21900.0
2009-08-04 13:25:00,14.16,14.16,14.15,14.15,4300.0,12.2922,12.2922,12.2835,12.2835,4300.0
2009-08-04 13:30:00,14.16,14.16,14.13,14.14,27000.0,12.2922,12.2922,12.2661,12.2748,27000.0
2009-08-04 13:35:00,14.14,14.14,14.1,14.12,29300.0,12.2748,12.2748,12.2401,12.2574,29300.0
2009-08-04 13:40:00,14.11,14.15,14.11,14.15,33800.0,12.2487,12.2835,12.2487,12.2835,33800.0
2009-08-04 13:45:00,14.15,14.16,14.15,14.15,15600.0,12.2835,12.2922,12.2835,12.2835,15600.0
2009-08-04 13:50:00,14.15,14.16,14.15,14.15,11600.0,12.2835,12.2922,12.2835,12.2835,11600.0
2009-08-04 13:55:00,14.15,14.16,14.15,14.16,16100.0,12.2835,12.2922,12.2835,12.2922,16100.0
2009-08-04 14:00:00,14.15,14.15,14.15,14.15,22500.0,12.2835,12.2835,12.2835,12.2835,22500.0
2009-08-04 14:05:00,14.15,14.16,14.15,14.16,26800.0,12.2835,12.2922,12.2835,12.2922,26800.0
2009-08-04 14:10:00,14.15,14.16,14.15,14.15,12200.0,12.2835,12.2922,12.2835,12.2835,12200.0
2009-08-04 14:15:00,14.15,14.16,14.15,14.15,18300.0,12.2835,12.2922,12.2835,12.2835,18300.0
2009-08-04 14:20:00,14.16,14.16,14.13,14.13,40300.0,12.2922,12.2922,12.2661,12.2661,40300.0
2009-08-04 14:25:00,14.12,14.14,14.11,14.13,28000.0,12.2574,12.2748,12.2487,12.2661,28000.0
2009-08-04 14:30:00,14.13,14.14,14.12,14.12,18400.0,12.2661,12.2748,12.2574,12.2574,18400.0
2009-08-04 14:35:00,14.12,14.17,14.12,14.16,60000.0,12.2574,12.3008,12.2574,12.2922,60000.0
2009-08-04 14:40:00,14.16,14.16,14.12,14.12,20200.0,12.2922,12.2922,12.2574,12.2574,20200.0
2009-08-04 14:45:00,14.12,14.13,14.12,14.12,30000.0,12.2574,12.2661,12.2574,12.2574,30000.0
2009-08-04 14:50:00,14.13,14.13,14.09,14.1,21200.0,12.2661,12.2661,12.2314,12.2401,21200.0
2009-08-04 14:55:00,14.1,14.1,14.09,14.1,11100.0,12.2401,12.2401,12.2314,12.2401,11100.0
2009-08-04 15:00:00,14.09,14.1,14.09,14.09,27300.0,12.2314,12.2401,12.2314,12.2314,27300.0
2009-08-04 15:05:00,14.09,14.12,14.09,14.11,20400.0,12.2314,12.2574,12.2314,12.2487,20400.0
2009-08-04 15:10:00,14.11,14.11,14.06,14.07,19500.0,12.2487,12.2487,12.2053,12.214,19500.0
2009-08-04 15:15:00,14.07,14.07,14.05,14.05,15100.0,12.214,12.214,12.1967,12.1967,15100.0
2009-08-04 15:20:00,14.06,14.1,14.05,14.07,38000.0,12.2053,12.2401,12.1967,12.214,38000.0
2009-08-04 15:25:00,14.08,14.08,14.06,14.07,10400.0,12.2227,12.2227,12.2053,12.214,10400.0
2009-08-04 15:30:00,14.06,14.07,14.05,14.07,24600.0,12.2053,12.214,12.1967,12.214,24600.0
2009-08-04 15:35:00,14.07,14.07,14.05,14.06,21300.0,12.214,12.214,12.1967,12.2053,21300.0
2009-08-04 15:40:00,14.07,14.11,14.06,14.11,24100.0,12.214,12.2487,12.2053,12.2487,24100.0
2009-08-04 15:45:00,14.1,14.11,14.1,14.11,17400.0,12.2401,12.2487,12.2401,12.2487,17400.0
2009-08-04 15:50:00,14.11,14.11,14.1,14.11,29700.0,12.2487,12.2487,12.2401,12.2487,29700.0
2009-08-04 15:55:00,14.11,14.11,14.1,14.1,52000.0,12.2487,12.2487,12.2401,12.2401,52000.0
2009-08-05 09:30:00,14.15,14.23,14.1,14.11,15400.0,12.2835,12.3529,12.2401,12.2487,15400.0
2009-08-05 09:35:00,14.11,14.18,14.11,14.18,8700.0,12.2487,12.3095,12.2487,12.3095,8700.0
2009-08-05 09:40:00,14.14,14.18,14.11,14.17,9200.0,12.2748,12.3095,12.2487,12.3008,9200.0
2009-08-05 09:45:00,14.16,14.17,14.1,14.13,22800.0,12.2922,12.3008,12.2401,12.2661,22800.0
2009-08-05 09:50:00,14.12,14.13,14.11,14.11,14500.0,12.2574,12.2661,12.2487,12.2487,14500.0
2009-08-05 09:55:00,14.11,14.11,14.05,14.1,38400.0,12.2487,12.2487,12.1967,12.2401,38400.0
2009-08-05 10:00:00,14.1,14.1,13.99,14.0,43900.0,12.2401,12.2401,12.1446,12.1533,43900.0
2009-08-05 10:05:00,14.01,14.01,13.95,13.97,20500.0,12.1619,12.1619,12.1099,12.1272,20500.0
2009-08-05 10:10:00,13.97,13.97,13.91,13.91,26600.0,12.1272,12.1272,12.0751,12.0751,26600.0
2009-08-05 10:15:00,13.91,13.92,13.8,13.81,40800.0,12.0751,12.0838,11.9796,11.9883,40800.0
2009-08-05 10:20:00,13.81,13.85,13.78,13.78,73600.0,11.9883,12.023,11.9623,11.9623,73600.0
2009-08-05 10:25:00,13.78,13.83,13.78,13.83,8900.0,11.9623,12.0057,11.9623,12.0057,8900.0
2009-08-05 10:30:00,13.83,13.86,13.82,13.85,12500.0,12.0057,12.0317,11.997,12.023,12500.0
2009-08-05 10:35:00,13.86,13.87,13.84,13.86,20500.0,12.0317,12.0404,12.0144,12.0317,20500.0
2009-08-05 10:40:00,13.87,13.87,13.85,13.86,17900.0,12.0404,12.0404,12.023,12.0317,17900.0
2009-08-05 10:45:00,13.86,13.88,13.85,13.88,44300.0,12.0317,12.0491,12.023,12.0491,44300.0
2009-08-05 10:50:00,13.89,13.92,13.89,13.92,21400.0,12.0578,12.0838,12.0578,12.0838,21400.0
2009-08-05 10:55:00,13.92,13.93,13.92,13.93,8500.0,12.0838,12.0925,12.0838,12.0925,8500.0
2009-08-05 11:00:00,13.93,13.96,13.93,13.95,28200.0,12.0925,12.1185,12.0925,12.1099,28200.0
2009-08-05 11:05:00,13.95,14.0,13.95,13.99,42300.0,12.1099,12.1533,12.1099,12.1446,42300.0
2009-08-05 11:10:00,13.99,14.01,13.99,14.0,6700.0,12.1446,12.1619,12.1446,12.1533,6700.0
2009-08-05 11:15:00,14.01,14.01,14.0,14.0,5000.0,12.1619,12.1619,12.1533,12.1533,5000.0
2009-08-05 11:20:00,14.01,14.01,14.0,14.0,3300.0,12.1619,12.1619,12.1533,12.1533,3300.0
2009-08-05 11:25:00,14.0,14.01,13.99,14.01,42100.0,12.1533,12.1619,12.1446,12.1619,42100.0
2009-08-05 11:30:00,14.01,14.01,13.99,14.0,25500.0,12.1619,12.1619,12.1446,12.1533,25500.0
2009-08-05 11:35:00,14.0,14.0,13.99,13.99,21500.0,12.1533,12.1533,12.1446,12.1446,21500.0
2009-08-05 11:40:00,13.99,14.0,13.99,13.99,8600.0,12.1446,12.1533,12.1446,12.1446,8600.0
2009-08-05 11:45:00,13.99,14.0,13.99,13.99,8300.0,12.1446,12.1533,12.1446,12.1446,8300.0
2009-08-05 11:50:00,13.99,14.0,13.99,13.99,5500.0,12.1446,12.1533,12.1446,12.1446,5500.0
2009-08-05 11:55:00,13.99,14.0,13.95,13.97,36400.0,12.1446,12.1533,12.1099,12.1272,36400.0
2009-08-05 12:00:00,13.96,13.97,13.96,13.96,3500.0,12.1185,12.1272,12.1185,12.1185,3500.0
2009-08-05 12:05:00,13.97,13.97,13.96,13.96,4600.0,12.1272,12.1272,12.1185,12.1185,4600.0
2009-08-05 12:10:00,13.96,13.97,13.96,13.97,9100.0,12.1185,12.1272,12.1185,12.1272,9100.0
2009-08-05 12:15:00,13.96,13.99,13.96,13.99,27100.0,12.1185,12.1446,12.1185,12.1446,27100.0
2009-08-05 12:20:00,13.99,14.03,13.99,14.02,10000.0,12.1446,12.1793,12.1446,12.1706,10000.0
2009-08-05 12:25:00,14.03,14.03,14.02,14.02,5000.0,12.1793,12.1793,12.1706,12.1706,5000.0
2009-08-05 12:30:00,14.02,14.03,14.02,14.03,3300.0,12.1706,12.1793,12.1706,12.1793,3300.0
2009-08-05 12:35:00,14.02,14.03,14.0,14.0,21900.0,12.1706,12.1793,12.1533,12.1533,21900.0
2009-08-05 12:40:00,14.0,14.03,13.99,14.02,22500.0,12.1533,12.1793,12.1446,12.1706,22500.0
2009-08-05 12:45:00,14.03,14.03,14.02,14.02,7200.0,12.1793,12.1793,12.1706,12.1706,7200.0
2009-08-05 12:50:00,14.02,14.03,13.99,14.0,17000.0,12.1706,12.1793,12.1446,12.1533,17000.0
2009-08-05 12:55:00,13.99,14.01,13.98,14.01,35000.0,12.1446,12.1619,12.1359,12.1619,35000.0
2009-08-05 13:00:00,14.01,14.02,14.0,14.02,24800.0,12.1619,12.1706,12.1533,12.1706,24800.0
2009-08-05 13:05:00,14.02,14.02,13.99,14.0,37700.0,12.1706,12.1706,12.1446,12.1533,37700.0
2009-08-05 13:10:00,14.01,14.04,14.01,14.04,28400.0,12.1619,12.188,12.1619,12.188,28400.0
2009-08-05 13:15:00,14.03,14.04,14.03,14.04,24200.0,12.1793,12.188,12.1793,12.188,24200.0
2009-08-05 13:20:00,14.04,14.04,14.01,14.03,51000.0,12.188,12.188,12.1619,12.1793,51000.0
2009-08-05 13:25:00,14.04,14.08,14.04,14.07,19100.0,12.188,12.2227,12.188,12.214,19100.0
2009-08-05 13:30:00,14.07,14.08,14.07,14.07,4100.0,12.214,12.2227,12.214,12.214,4100.0
2009-08-05 13:35:00,14.07,14.08,14.07,14.08,12500.0,12.214,12.2227,12.214,12.2227,12500.0
2009-08-05 13:40:00,14.07,14.08,14.06,14.07,16600.0,12.214,12.2227,12.2053,12.214,16600.0
2009-08-05 13:45:00,14.06,14.07,14.06,14.06,10100.0,12.2053,12.214,12.2053,12.2053,10100.0
2009-08-05 13:50:00,14.07,14.09,14.06,14.09,42900.0,12.214,12.2314,12.2053,12.2314,42900.0
2009-08-05 13:55:00,14.08,14.09,14.06,14.06,25500.0,12.2227,12.2314,12.2053,12.2053,25500.0
2009-08-05 14:00:00,14.06,14.06,14.04,14.05,18100.0,12.2053,12.2053,12.188,12.1967,18100.0
2009-08-05 14:05:00,14.04,14.05,14.04,14.04,6100.0,12.188,12.1967,12.188,12.188,6100.0
2009-08-05 14:10:00,14.04,14.05,14.03,14.03,11400.0,12.188,12.1967,12.1793,12.1793,11400.0
2009-08-05 14:15:00,14.03,14.06,14.03,14.06,15500.0,12.1793,12.2053,12.1793,12.2053,15500.0
2009-08-05 14:20:00,14.05,14.06,14.04,14.04,15700.0,12.1967,12.2053,12.188,12.188,15700.0
2009-08-05 14:25:00,14.04,14.05,14.03,14.03,9400.0,12.188,12.1967,12.1793,12.1793,9400.0
2009-08-05 14:30:00,14.03,14.04,14.02,14.03,8500.0,12.1793,12.188,12.1706,12.1793,8500.0
2009-08-05 14:35:00,14.03,14.03,14.01,14.02,9800.0,12.1793,12.1793,12.1619,12.1706,9800.0
2009-08-05 14:40:00,14.02,14.08,14.01,14.07,43100.0,12.1706,12.2227,12.1619,12.214,43100.0
2009-08-05 14:45:00,14.06,14.11,14.06,14.1,51300.0,12.2053,12.2487,12.2053,12.2401,51300.0
2009-08-05 14:50:00,14.11,14.11,14.09,14.09,36200.0,12.2487,12.2487,12.2314,12.2314,36200.0
2009-08-05 14:55:00,14.1,14.1,14.09,14.1,7800.0,12.2401,12.2401,12.2314,12.2401,7800.0
2009-08-05 15:00:00,14.09,14.1,14.07,14.07,24700.0,12.2314,12.2401,12.214,12.214,24700.0
2009-08-05 15:05:00,14.07,14.08,14.06,14.06,12900.0,12.214,12.2227,12.2053,12.2053,12900.0
2009-08-05 15:10:00,14.07,14.07,14.06,14.06,5800.0,12.214,12.214,12.2053,12.2053,5800.0
2009-08-05 15:15:00,14.06,14.07,14.06,14.06,6300.0,12.2053,12.214,12.2053,12.2053,6300.0
2009-08-05 15:20:00,14.06,14.07,14.06,14.07,6900.0,12.2053,12.214,12.2053,12.214,6900.0
2009-08-05 15:25:00,14.07,14.11,14.06,14.1,20400.0,12.214,12.2487,12.2053,12.2401,20400.0
2009-08-05 15:30:00,14.11,14.11,14.05,14.06,63000.0,12.2487,12.2487,12.1967,12.2053,63000.0
2009-08-05 15:35:00,14.05,14.07,14.05,14.07,25600.0,12.1967,12.214,12.1967,12.214,25600.0
2009-08-05 15:40:00,14.08,14.08,14.05,14.07,27300.0,12.2227,12.2227,12.1967,12.214,27300.0
2009-08-05 15:45:00,14.06,14.07,14.05,14.05,17700.0,12.2053,12.214,12.1967,12.1967,17700.0
2009-08-05 15:50:00,14.05,14.06,14.05,14.05,8900.0,12.1967,12.2053,12.1967,12.1967,8900.0
2009-08-05 15:55:00,14.06,14.06,14.05,14.06,31700.0,12.2053,12.2053,12.1967,12.2053,31700.0
2009-08-06 09:30:00,14.14,14.17,14.08,14.14,9000.0,12.2748,12.3008,12.2227,12.2748,9000.0
2009-08-06 09:35:00,14.17,14.24,14.14,14.24,22200.0,12.3008,12.3616,12.2748,12.3616,22200.0
2009-08-06 09:40:00,14.24,14.27,14.21,14.25,72800.0,12.3616,12.3876,12.3356,12.3703,72800.0
2009-08-06 09:45:00,14.25,14.27,14.24,14.24,11400.0,12.3703,12.3876,12.3616,12.3616,11400.0
2009-08-06 09:50:00,14.24,14.24,14.16,14.16,44700.0,12.3616,12.3616,12.2922,12.2922,44700.0
2009-08-06 09:55:00,14.16,14.17,14.15,14.16,10200.0,12.2922,12.3008,12.2835,12.2922,10200.0
2009-08-06 10:00:00,14.16,14.17,14.11,14.13,27000.0,12.2922,12.3008,12.2487,12.2661,27000.0
2009-08-06 10:05:00,14.14,14.15,14.12,14.14,42200.0,12.2748,12.2835,12.2574,12.2748,42200.0
2009-08-06 10:10:00,14.14,14.14,14.1,14.12,15400.0,12.2748,12.2748,12.2401,12.2574,15400.0
2009-08-06 10:15:00,14.11,14.15,14.11,14.15,24700.0,12.2487,12.2835,12.2487,12.2835,24700.0
2009-08-06 10:20:00,14.14,14.14,14.09,14.09,18300.0,12.2748,12.2748,12.2314,12.2314,18300.0
2009-08-06 10:25:00,14.09,14.13,14.05,14.12,39600.0,12.2314,12.2661,12.1967,12.2574,39600.0
2009-08-06 10:30:00,14.11,14.11,14.1,14.11,10500.0,12.2487,12.2487,12.2401,12.2487,10500.0
2009-08-06 10:35:00,14.1,14.11,14.1,14.11,4500.0,12.2401,12.2487,12.2401,12.2487,4500.0
2009-08-06 10:40:00,14.1,14.11,14.1,14.11,13100.0,12.2401,12.2487,12.2401,12.2487,13100.0
2009-08-06 10:45:00,14.1,14.11,14.1,14.1,8400.0,12.2401,12.2487,12.2401,12.2401,8400.0
2009-08-06 10:50:00,14.1,14.13,14.1,14.11,52700.0,12.2401,12.2661,12.2401,12.2487,52700.0
2009-08-06 10:55:00,14.1,14.1,14.05,14.05,9700.0,12.2401,12.2401,12.1967,12.1967,9700.0
2009-08-06 11:00:00,14.05,14.1,14.05,14.08,36300.0,12.1967,12.2401,12.1967,12.2227,36300.0
2009-08-06 11:05:00,14.07,14.11,14.05,14.06,28700.0,12.214,12.2487,12.1967,12.2053,28700.0
2009-08-06 11:10:00,14.05,14.05,14.04,14.05,14700.0,12.1967,12.1967,12.188,12.1967,14700.0
2009-08-06 11:15:00,14.05,14.05,14.04,14.04,7700.0,12.1967,12.1967,12.188,12.188,7700.0
2009-08-06 11:20:00,14.04,14.04,13.98,13.99,13500.0,12.188,12.188,12.1359,12.1446,13500.0
2009-08-06 11:25:00,13.98,14.0,13.98,13.99,13100.0,12.1359,12.1533,12.1359,12.1446,13100.0
2009-08-06 11:30:00,13.99,13.99,13.98,13.98,16100.0,12.1446,12.1446,12.1359,12.1359,16100.0
2009-08-06 11:35:00,13.98,13.99,13.98,13.99,2600.0,12.1359,12.1446,12.1359,12.1446,2600.0
2009-08-06 11:40:00,13.98,13.99,13.98,13.98,15800.0,12.1359,12.1446,12.1359,12.1359,15800.0
2009-08-06 11:45:00,13.98,13.98,13.95,13.95,24900.0,12.1359,12.1359,12.1099,12.1099,24900.0
2009-08-06 11:50:00,13.96,13.97,13.96,13.96,8200.0,12.1185,12.1272,12.1185,12.1185,8200.0
2009-08-06 11:55:00,13.97,13.97,13.93,13.93,26400.0,12.1272,12.1272,12.0925,12.0925,26400.0
2009-08-06 12:00:00,13.94,13.94,13.91,13.91,36800.0,12.1012,12.1012,12.0751,12.0751,36800.0
2009-08-06 12:05:00,13.91,13.94,13.91,13.94,23800.0,12.0751,12.1012,12.0751,12.1012,23800.0
2009-08-06 12:10:00,13.93,13.95,13.93,13.94,10600.0,12.0925,12.1099,12.0925,12.1012,10600.0
2009-08-06 12:15:00,13.93,13.94,13.9,13.9,20300.0,12.0925,12.1012,12.0664,12.0664,20300.0
2009-08-06 12:20:00,13.9,13.91,13.9,13.91,6600.0,12.0664,12.0751,12.0664,12.0751,6600.0
2009-08-06 12:25:00,13.9,13.93,13.9,13.92,19900.0,12.0664,12.0925,12.0664,12.0838,19900.0
2009-08-06 12:30:00,13.92,13.97,13.92,13.97,11200.0,12.0838,12.1272,12.0838,12.1272,11200.0
2009-08-06 12:35:00,13.97,13.99,13.97,13.98,15500.0,12.1272,12.1446,12.1272,12.1359,15500.0
2009-08-06 12:40:00,13.98,13.99,13.98,13.99,5400.0,12.1359,12.1446,12.1359,12.1446,5400.0
2009-08-06 12:45:00,13.98,13.99,13.98,13.98,4600.0,12.1359,12.1446,12.1359,12.1359,4600.0
2009-08-06 12:50:00,13.97,13.98,13.96,13.96,6100.0,12.1272,12.1359,12.1185,12.1185,6100.0
2009-08-06 12:55:00,13.96,13.97,13.94,13.94,5300.0,12.1185,12.1272,12.1012,12.1012,5300.0
2009-08-06 13:00:00,13.94,13.94,13.93,13.94,3800.0,12.1012,12.1012,12.0925,12.1012,3800.0
2009-08-06 13:05:00,13.94,13.95,13.93,13.95,6800.0,12.1012,12.1099,12.0925,12.1099,6800.0
2009-08-06 13:10:00,13.95,13.95,13.93,13.94,12400.0,12.1099,12.1099,12.0925,12.1012,12400.0
2009-08-06 13:15:00,13.94,13.96,13.94,13.96,7100.0,12.1012,12.1185,12.1012,12.1185,7100.0
2009-08-06 13:20:00,13.95,13.98,13.95,13.98,6800.0,12.1099,12.1359,12.1099,12.1359,6800.0
2009-08-06 13:25:00,13.98,13.98,13.97,13.98,12200.0,12.1359,12.1359,12.1272,12.1359,12200.0
2009-08-06 13:30:00,13.98,14.0,13.98,14.0,6700.0,12.1359,12.1533,12.1359,12.1533,6700.0
2009-08-06 13:35:00,13.99,14.0,13.98,13.99,9200.0,12.1446,12.1533,12.1359,12.1446,9200.0
2009-08-06 13:40:00,13.98,13.99,13.94,13.94,16000.0,12.1359,12.1446,12.1012,12.1012,16000.0
2009-08-06 13:45:00,13.94,13.96,13.94,13.95,13100.0,12.1012,12.1185,12.1012,12.1099,13100.0
2009-08-06 13:50:00,13.95,13.96,13.95,13.96,2600.0,12.1099,12.1185,12.1099,12.1185,2600.0
2009-08-06 13:55:00,13.96,13.96,13.95,13.96,1000.0,12.1185,12.1185,12.1099,12.1185,1000.0
2009-08-06 14:00:00,13.95,13.96,13.92,13.92,13100.0,12.1099,12.1185,12.0838,12.0838,13100.0
2009-08-06 14:05:00,13.92,13.93,13.89,13.92,17300.0,12.0838,12.0925,12.0578,12.0838,17300.0
2009-08-06 14:10:00,13.91,13.92,13.9,13.91,10200.0,12.0751,12.0838,12.0664,12.0751,10200.0
2009-08-06 14:15:00,13.9,13.93,13.9,13.91,33700.0,12.0664,12.0925,12.0664,12.0751,33700.0
2009-08-06 14:20:00,13.91,13.94,13.9,13.93,31000.0,12.0751,12.1012,12.0664,12.0925,31000.0
2009-08-06 14:25:00,13.94,13.97,13.94,13.96,9300.0,12.1012,12.1272,12.1012,12.1185,9300.0
2009-08-06 14:30:00,13.96,13.96,13.95,13.96,2100.0,12.1185,12.1185,12.1099,12.1185,2100.0
2009-08-06 14:35:00,13.96,13.98,13.96,13.98,29800.0,12.1185,12.1359,12.1185,12.1359,29800.0
2009-08-06 14:40:00,13.98,13.99,13.98,13.98,4500.0,12.1359,12.1446,12.1359,12.1359,4500.0
2009-08-06 14:45:00,13.98,13.99,13.98,13.98,10100.0,12.1359,12.1446,12.1359,12.1359,10100.0
2009-08-06 14:50:00,13.99,13.99,13.98,13.98,3300.0,12.1446,12.1446,12.1359,12.1359,3300.0
2009-08-06 14:55:00,13.99,14.0,13.97,13.97,20300.0,12.1446,12.1533,12.1272,12.1272,20300.0
2009-08-06 15:00:00,13.98,13.98,13.97,13.98,10400.0,12.1359,12.1359,12.1272,12.1359,10400.0
2009-08-06 15:05:00,13.98,13.99,13.97,13.98,15200.0,12.1359,12.1446,12.1272,12.1359,15200.0
2009-08-06 15:10:00,13.99,13.99,13.98,13.98,12900.0,12.1446,12.1446,12.1359,12.1359,12900.0
2009-08-06 15:15:00,13.99,14.0,13.98,14.0,46800.0,12.1446,12.1533,12.1359,12.1533,46800.0
2009-08-06 15:20:00,14.0,14.0,13.99,14.0,34500.0,12.1533,12.1533,12.1446,12.1533,34500.0
2009-08-06 15:25:00,14.0,14.0,13.99,14.0,11200.0,12.1533,12.1533,12.1446,12.1533,11200.0
2009-08-06 15:30:00,14.0,14.0,13.99,13.99,45000.0,12.1533,12.1533,12.1446,12.1446,45000.0
2009-08-06 15:35:00,13.99,14.04,13.99,14.03,37700.0,12.1446,12.188,12.1446,12.1793,37700.0
2009-08-06 15:40:00,14.03,14.05,14.03,14.05,29600.0,12.1793,12.1967,12.1793,12.1967,29600.0
2009-08-06 15:45:00,14.05,14.07,14.04,14.06,61000.0,12.1967,12.214,12.188,12.2053,61000.0
2009-08-06 15:50:00,14.05,14.06,14.02,14.03,27300.0,12.1967,12.2053,12.1706,12.1793,27300.0
2009-08-06 15:55:00,14.02,14.04,14.02,14.02,78200.0,12.1706,12.188,12.1706,12.1706,78200.0
2009-08-07 09:30:00,14.18,14.3,14.06,14.15,10500.0,12.3095,12.4137,12.2053,12.2835,10500.0
2009-08-07 09:35:00,14.15,14.18,14.08,14.18,19700.0,12.2835,12.3095,12.2227,12.3095,19700.0
2009-08-07 09:40:00,14.2,14.25,14.18,14.24,25200.0,12.3269,12.3703,12.3095,12.3616,25200.0
2009-08-07 09:45:00,14.24,14.25,14.23,14.24,6600.0,12.3616,12.3703,12.3529,12.3616,6600.0
2009-08-07 09:50:00,14.25,14.28,14.24,14.25,28700.0,12.3703,12.3963,12.3616,12.3703,28700.0
2009-08-07 09:55:00,14.26,14.26,14.2,14.2,19300.0,12.379,12.379,12.3269,12.3269,19300.0
2009-08-07 10:00:00,14.2,14.22,14.16,14.19,47300.0,12.3269,12.3442,12.2922,12.3182,47300.0
2009-08-07 10:05:00,14.19,14.2,14.14,14.18,24700.0,12.3182,12.3269,12.2748,12.3095,24700.0
2009-08-07 10:10:00,14.19,14.23,14.18,14.19,35800.0,12.3182,12.3529,12.3095,12.3182,35800.0
2009-08-07 10:15:00,14.19,14.2,14.16,14.19,10700.0,12.3182,12.3269,12.2922,12.3182,10700.0
2009-08-07 10:20:00,14.2,14.21,14.12,14.15,7500.0,12.3269,12.3356,12.2574,12.2835,7500.0
2009-08-07 10:25:00,14.15,14.2,14.14,14.18,16100.0,12.2835,12.3269,12.2748,12.3095,16100.0
2009-08-07 10:30:00,14.18,14.21,14.16,14.19,62000.0,12.3095,12.3356,12.2922,12.3182,62000.0
2009-08-07 10:35:00,14.19,14.23,14.17,14.21,40200.0,12.3182,12.3529,12.3008,12.3356,40200.0
2009-08-07 10:40:00,14.21,14.22,14.16,14.16,20900.0,12.3356,12.3442,12.2922,12.2922,20900.0
2009-08-07 10:45:00,14.16,14.2,14.15,14.19,40500.0,12.2922,12.3269,12.2835,12.3182,40500.0
2009-08-07 10:50:00,14.19,14.21,14.15,14.15,115800.0,12.3182,12.3356,12.2835,12.2835,115800.0
2009-08-07 10:55:00,14.15,14.2,14.14,14.19,53100.0,12.2835,12.3269,12.2748,12.3182,53100.0
2009-08-07 11:00:00,14.2,14.2,14.19,14.2,16500.0,12.3269,12.3269,12.3182,12.3269,16500.0
2009-08-07 11:05:00,14.2,14.2,14.17,14.17,11900.0,12.3269,12.3269,12.3008,12.3008,11900.0
2009-08-07 11:10:00,14.18,14.18,14.15,14.15,20000.0,12.3095,12.3095,12.2835,12.2835,20000.0
2009-08-07 11:15:00,14.16,14.16,14.12,14.12,13600.0,12.2922,12.2922,12.2574,12.2574,13600.0
2009-08-07 11:20:00,14.12,14.15,14.12,14.13,36300.0,12.2574,12.2835,12.2574,12.2661,36300.0
2009-08-07 11:25:00,14.13,14.16,14.13,14.15,11500.0,12.2661,12.2922,12.2661,12.2835,11500.0
2009-08-07 11:30:00,14.16,14.16,14.13,14.14,21000.0,12.2922,12.2922,12.2661,12.2748,21000.0
2009-08-07 11:35:00,14.14,14.15,14.14,14.14,3600.0,12.2748,12.2835,12.2748,12.2748,3600.0
2009-08-07 11:40:00,14.14,14.16,14.1,14.12,77500.0,12.2748,12.2922,12.2401,12.2574,77500.0
2009-08-07 11:45:00,14.12,14.12,14.06,14.07,24000.0,12.2574,12.2574,12.2053,12.214,24000.0
2009-08-07 11:50:00,14.06,14.1,14.06,14.1,15500.0,12.2053,12.2401,12.2053,12.2401,15500.0
2009-08-07 11:55:00,14.1,14.11,14.08,14.09,14100.0,12.2401,12.2487,12.2227,12.2314,14100.0
2009-08-07 12:00:00,14.1,14.1,14.07,14.1,16200.0,12.2401,12.2401,12.214,12.2401,16200.0
2009-08-07 12:05:00,14.09,14.1,14.06,14.06,12300.0,12.2314,12.2401,12.2053,12.2053,12300.0
2009-08-07 12:10:00,14.06,14.09,14.06,14.09,20800.0,12.2053,12.2314,12.2053,12.2314,20800.0
2009-08-07 12:15:00,14.09,14.09,14.08,14.09,1100.0,12.2314,12.2314,12.2227,12.2314,1100.0
2009-08-07 12:20:00,14.08,14.08,14.06,14.06,10200.0,12.2227,12.2227,12.2053,12.2053,10200.0
2009-08-07 12:25:00,14.06,14.08,14.06,14.06,13800.0,12.2053,12.2227,12.2053,12.2053,13800.0
2009-08-07 12:30:00,14.07,14.08,14.06,14.07,8300.0,12.214,12.2227,12.2053,12.214,8300.0
2009-08-07 12:35:00,14.08,14.08,14.07,14.08,8600.0,12.2227,12.2227,12.214,12.2227,8600.0
2009-08-07 12:40:00,14.07,14.08,14.07,14.07,7400.0,12.214,12.2227,12.214,12.214,7400.0
2009-08-07 12:45:00,14.08,14.08,14.07,14.07,12600.0,12.2227,12.2227,12.214,12.214,12600.0
2009-08-07 12:50:00,14.08,14.08,14.07,14.07,11500.0,12.2227,12.2227,12.214,12.214,11500.0
2009-08-07 12:55:00,14.08,14.08,14.07,14.08,3200.0,12.2227,12.2227,12.214,12.2227,3200.0
2009-08-07 13:00:00,14.08,14.11,14.07,14.11,11100.0,12.2227,12.2487,12.214,12.2487,11100.0
2009-08-07 13:05:00,14.11,14.11,14.1,14.11,3500.0,12.2487,12.2487,12.2401,12.2487,3500.0
2009-08-07 13:10:00,14.11,14.11,14.1,14.11,34800.0,12.2487,12.2487,12.2401,12.2487,34800.0
2009-08-07 13:15:00,14.11,14.14,14.1,14.14,6500.0,12.2487,12.2748,12.2401,12.2748,6500.0
2009-08-07 13:20:00,14.14,14.14,14.13,14.13,1200.0,12.2748,12.2748,12.2661,12.2661,1200.0
2009-08-07 13:25:00,14.13,14.17,14.13,14.17,11500.0,12.2661,12.3008,12.2661,12.3008,11500.0
2009-08-07 13:30:00,14.17,14.18,14.15,14.15,13400.0,12.3008,12.3095,12.2835,12.2835,13400.0
2009-08-07 13:35:00,14.15,14.16,14.15,14.16,5200.0,12.2835,12.2922,12.2835,12.2922,5200.0
2009-08-07 13:40:00,14.16,14.16,14.15,14.16,800.0,12.2922,12.2922,12.2835,12.2922,800.0
2009-08-07 13:45:00,14.16,14.16,14.15,14.16,3900.0,12.2922,12.2922,12.2835,12.2922,3900.0
2009-08-07 13:50:00,14.16,14.16,14.15,14.16,5800.0,12.2922,12.2922,12.2835,12.2922,5800.0
2009-08-07 13:55:00,14.16,14.16,14.15,14.15,3300.0,12.2922,12.2922,12.2835,12.2835,3300.0
2009-08-07 14:00:00,14.15,14.16,14.15,14.16,23600.0,12.2835,12.2922,12.2835,12.2922,23600.0
2009-08-07 14:05:00,14.15,14.16,14.15,14.15,4600.0,12.2835,12.2922,12.2835,12.2835,4600.0
2009-08-07 14:10:00,14.16,14.16,14.13,14.13,18600.0,12.2922,12.2922,12.2661,12.2661,18600.0
2009-08-07 14:15:00,14.13,14.14,14.13,14.13,11100.0,12.2661,12.2748,12.2661,12.2661,11100.0
2009-08-07 14:20:00,14.13,14.13,14.11,14.11,9500.0,12.2661,12.2661,12.2487,12.2487,9500.0
2009-08-07 14:25:00,14.11,14.12,14.09,14.09,13600.0,12.2487,12.2574,12.2314,12.2314,13600.0
2009-08-07 14:30:00,14.09,14.1,14.07,14.07,10100.0,12.2314,12.2401,12.214,12.214,10100.0
2009-08-07 14:35:00,14.08,14.08,14.07,14.07,8900.0,12.2227,12.2227,12.214,12.214,8900.0
2009-08-07 14:40:00,14.07,14.07,14.06,14.07,5000.0,12.214,12.214,12.2053,12.214,5000.0
2009-08-07 14:45:00,14.06,14.07,14.06,14.06,5100.0,12.2053,12.214,12.2053,12.2053,5100.0
2009-08-07 14:50:00,14.06,14.07,14.06,14.06,7200.0,12.2053,12.214,12.2053,12.2053,7200.0
2009-08-07 14:55:00,14.06,14.07,14.06,14.06,8800.0,12.2053,12.214,12.2053,12.2053,8800.0
2009-08-07 15:00:00,14.06,14.07,14.03,14.03,46200.0,12.2053,12.214,12.1793,12.1793,46200.0
2009-08-07 15:05:00,14.03,14.04,14.0,14.01,59200.0,12.1793,12.188,12.1533,12.1619,59200.0
2009-08-07 15:10:00,14.01,14.02,14.01,14.02,13200.0,12.1619,12.1706,12.1619,12.1706,13200.0
2009-08-07 15:15:00,14.01,14.03,14.01,14.03,25900.0,12.1619,12.1793,12.1619,12.1793,25900.0
2009-08-07 15:20:00,14.02,14.02,14.0,14.01,23400.0,12.1706,12.1706,12.1533,12.1619,23400.0
2009-08-07 15:25:00,14.0,14.02,14.0,14.02,45500.0,12.1533,12.1706,12.1533,12.1706,45500.0
2009-08-07 15:30:00,14.03,14.03,14.0,14.02,44800.0,12.1793,12.1793,12.1533,12.1706,44800.0
2009-08-07 15:35:00,14.02,14.04,14.02,14.04,26900.0,12.1706,12.188,12.1706,12.188,26900.0
2009-08-07 15:40:00,14.03,14.05,14.01,14.04,73300.0,12.1793,12.1967,12.1619,12.188,73300.0
2009-08-07 15:45:00,14.04,14.06,14.04,14.05,126600.0,12.188,12.2053,12.188,12.1967,126600.0
2009-08-07 15:50:00,14.05,14.07,14.05,14.06,77900.0,12.1967,12.214,12.1967,12.2053,77900.0
2009-08-07 15:55:00,14.05,14.06,14.05,14.05,69200.0,12.1967,12.2053,12.1967,12.1967,69200.0
2009-08-10 09:30:00,13.91,14.0,13.87,13.96,20500.0,12.0751,12.1533,12.0404,12.1185,20500.0
2009-08-10 09:35:00,13.96,14.0,13.96,13.98,18700.0,12.1185,12.1533,12.1185,12.1359,18700.0
2009-08-10 09:40:00,13.98,14.0,13.98,13.98,13500.0,12.1359,12.1533,12.1359,12.1359,13500.0
2009-08-10 09:45:00,13.98,13.98,13.97,13.97,14400.0,12.1359,12.1359,12.1272,12.1272,14400.0
2009-08-10 09:50:00,13.97,13.99,13.96,13.98,10700.0,12.1272,12.1446,12.1185,12.1359,10700.0
2009-08-10 09:55:00,13.98,14.02,13.98,14.02,9700.0,12.1359,12.1706,12.1359,12.1706,9700.0
2009-08-10 10:00:00,14.02,14.02,13.99,14.0,28400.0,12.1706,12.1706,12.1446,12.1533,28400.0
2009-08-10 10:05:00,14.0,14.0,13.98,13.98,12600.0,12.1533,12.1533,12.1359,12.1359,12600.0
2009-08-10 10:10:00,13.99,14.03,13.98,14.03,20000.0,12.1446,12.1793,12.1359,12.1793,20000.0
2009-08-10 10:15:00,14.03,14.04,14.03,14.03,8800.0,12.1793,12.188,12.1793,12.1793,8800.0
2009-08-10 10:20:00,14.03,14.07,14.02,14.06,19200.0,12.1793,12.214,12.1706,12.2053,19200.0
2009-08-10 10:25:00,14.07,14.1,14.06,14.1,24900.0,12.214,12.2401,12.2053,12.2401,24900.0
2009-08-10 10:30:00,14.1,14.11,14.09,14.1,16900.0,12.2401,12.2487,12.2314,12.2401,16900.0
2009-08-10 10:35:00,14.09,14.1,14.09,14.1,6400.0,12.2314,12.2401,12.2314,12.2401,6400.0
2009-08-10 10:40:00,14.1,14.12,14.1,14.11,12000.0,12.2401,12.2574,12.2401,12.2487,12000.0
2009-08-10 10:45:00,14.12,14.12,14.09,14.1,13400.0,12.2574,12.2574,12.2314,12.2401,13400.0
2009-08-10 10:50:00,14.09,14.09,14.07,14.08,17600.0,12.2314,12.2314,12.214,12.2227,17600.0
2009-08-10 10:55:00,14.08,14.09,14.08,14.08,15100.0,12.2227,12.2314,12.2227,12.2227,15100.0
2009-08-10 11:00:00,14.08,14.09,14.08,14.08,10700.0,12.2227,12.2314,12.2227,12.2227,10700.0
2009-08-10 11:05:00,14.08,14.09,14.07,14.08,14200.0,12.2227,12.2314,12.214,12.2227,14200.0
2009-08-10 11:10:00,14.08,14.09,14.07,14.08,14800.0,12.2227,12.2314,12.214,12.2227,14800.0
2009-08-10 11:15:00,14.08,14.08,14.07,14.07,10200.0,12.2227,12.2227,12.214,12.214,10200.0
2009-08-10 11:20:00,14.08,14.08,14.07,14.07,7500.0,12.2227,12.2227,12.214,12.214,7500.0
2009-08-10 11:25:00,14.08,14.08,14.07,14.07,4100.0,12.2227,12.2227,12.214,12.214,4100.0
2009-08-10 11:30:00,14.08,14.13,14.07,14.12,43800.0,12.2227,12.2661,12.214,12.2574,43800.0
2009-08-10 11:35:00,14.12,14.13,14.11,14.11,7200.0,12.2574,12.2661,12.2487,12.2487,7200.0
2009-08-10 11:40:00,14.11,14.12,14.1,14.1,9800.0,12.2487,12.2574,12.2401,12.2401,9800.0
2009-08-10 11:45:00,14.1,14.11,14.08,14.09,10000.0,12.2401,12.2487,12.2227,12.2314,10000.0
2009-08-10 11:50:00,14.08,14.09,14.07,14.07,21700.0,12.2227,12.2314,12.214,12.214,21700.0
2009-08-10 11:55:00,14.07,14.11,14.07,14.11,14100.0,12.214,12.2487,12.214,12.2487,14100.0
2009-08-10 12:00:00,14.11,14.11,14.1,14.1,8000.0,12.2487,12.2487,12.2401,12.2401,8000.0
2009-08-10 12:05:00,14.11,14.12,14.11,14.11,6100.0,12.2487,12.2574,12.2487,12.2487,6100.0
2009-08-10 12:10:00,14.11,14.12,14.1,14.1,7000.0,12.2487,12.2574,12.2401,12.2401,7000.0
2009-08-10 12:15:00,14.11,14.11,14.09,14.09,7400.0,12.2487,12.2487,12.2314,12.2314,7400.0
2009-08-10 12:20:00,14.09,14.1,14.09,14.1,6400.0,12.2314,12.2401,12.2314,12.2401,6400.0
2009-08-10 12:25:00,14.1,14.1,14.07,14.07,6700.0,12.2401,12.2401,12.214,12.214,6700.0
2009-08-10 12:30:00,14.08,14.1,14.07,14.09,17700.0,12.2227,12.2401,12.214,12.2314,17700.0
2009-08-10 12:35:00,14.09,14.1,14.09,14.09,4800.0,12.2314,12.2401,12.2314,12.2314,4800.0
2009-08-10 12:40:00,14.09,14.11,14.08,14.08,12500.0,12.2314,12.2487,12.2227,12.2227,12500.0
2009-08-10 12:45:00,14.08,14.09,14.08,14.09,7800.0,12.2227,12.2314,12.2227,12.2314,7800.0
2009-08-10 12:50:00,14.08,14.08,14.06,14.08,24000.0,12.2227,12.2227,12.2053,12.2227,24000.0
2009-08-10 12:55:00,14.08,14.08,14.07,14.08,2800.0,12.2227,12.2227,12.214,12.2227,2800.0
2009-08-10 13:00:00,14.08,14.08,14.07,14.08,5700.0,12.2227,12.2227,12.214,12.2227,5700.0
2009-08-10 13:05:00,14.07,14.08,14.06,14.07,18300.0,12.214,12.2227,12.2053,12.214,18300.0
2009-08-10 13:10:00,14.07,14.07,14.06,14.06,8100.0,12.214,12.214,12.2053,12.2053,8100.0
2009-08-10 13:15:00,14.06,14.07,14.06,14.06,7800.0,12.2053,12.214,12.2053,12.2053,7800.0
2009-08-10 13:20:00,14.06,14.07,14.06,14.06,7800.0,12.2053,12.214,12.2053,12.2053,7800.0
2009-08-10 13:25:00,14.06,14.07,14.06,14.07,17900.0,12.2053,12.214,12.2053,12.214,17900.0
2009-08-10 13:30:00,14.08,14.08,14.07,14.08,10400.0,12.2227,12.2227,12.214,12.2227,10400.0
2009-08-10 13:35:00,14.08,14.08,14.07,14.08,6400.0,12.2227,12.2227,12.214,12.2227,6400.0
2009-08-10 13:40:00,14.08,14.1,14.08,14.09,3300.0,12.2227,12.2401,12.2227,12.2314,3300.0
2009-08-10 13:45:00,14.1,14.11,14.09,14.11,27700.0,12.2401,12.2487,12.2314,12.2487,27700.0
2009-08-10 13:50:00,14.1,14.11,14.09,14.1,13400.0,12.2401,12.2487,12.2314,12.2401,13400.0
2009-08-10 13:55:00,14.09,14.1,14.09,14.1,5000.0,12.2314,12.2401,12.2314,12.2401,5000.0
2009-08-10 14:00:00,14.09,14.1,14.08,14.08,9700.0,12.2314,12.2401,12.2227,12.2227,9700.0
2009-08-10 14:05:00,14.08,14.09,14.07,14.08,8600.0,12.2227,12.2314,12.214,12.2227,8600.0
2009-08-10 14:10:00,14.08,14.09,14.06,14.06,17200.0,12.2227,12.2314,12.2053,12.2053,17200.0
2009-08-10 14:15:00,14.06,14.06,14.04,14.04,15400.0,12.2053,12.2053,12.188,12.188,15400.0
2009-08-10 14:20:00,14.04,14.05,14.04,14.05,11500.0,12.188,12.1967,12.188,12.1967,11500.0
2009-08-10 14:25:00,14.05,14.08,14.05,14.07,7500.0,12.1967,12.2227,12.1967,12.214,7500.0
2009-08-10 14:30:00,14.07,14.08,14.07,14.07,4700.0,12.214,12.2227,12.214,12.214,4700.0
2009-08-10 14:35:00,14.07,14.08,14.07,14.08,3400.0,12.214,12.2227,12.214,12.2227,3400.0
2009-08-10 14:40:00,14.07,14.08,14.07,14.08,2900.0,12.214,12.2227,12.214,12.2227,2900.0
2009-08-10 14:45:00,14.08,14.08,14.07,14.08,4000.0,12.2227,12.2227,12.214,12.2227,4000.0
2009-08-10 14:50:00,14.07,14.08,14.06,14.06,15700.0,12.214,12.2227,12.2053,12.2053,15700.0
2009-08-10 14:55:00,14.06,14.1,14.06,14.09,22500.0,12.2053,12.2401,12.2053,12.2314,22500.0
2009-08-10 15:00:00,14.1,14.13,14.09,14.12,9200.0,12.2401,12.2661,12.2314,12.2574,9200.0
2009-08-10 15:05:00,14.12,14.13,14.11,14.11,16000.0,12.2574,12.2661,12.2487,12.2487,16000.0
2009-08-10 15:10:00,14.11,14.12,14.1,14.1,9000.0,12.2487,12.2574,12.2401,12.2401,9000.0
2009-08-10 15:15:00,14.1,14.11,14.1,14.11,3200.0,12.2401,12.2487,12.2401,12.2487,3200.0
2009-08-10 15:20:00,14.11,14.12,14.1,14.11,16600.0,12.2487,12.2574,12.2401,12.2487,16600.0
2009-08-10 15:25:00,14.12,14.12,14.11,14.11,5100.0,12.2574,12.2574,12.2487,12.2487,5100.0
2009-08-10 15:30:00,14.11,14.12,14.1,14.1,14100.0,12.2487,12.2574,12.2401,12.2401,14100.0
2009-08-10 15:35:00,14.1,14.13,14.1,14.12,22600.0,12.2401,12.2661,12.2401,12.2574,22600.0
2009-08-10 15:40:00,14.11,14.14,14.09,14.14,59200.0,12.2487,12.2748,12.2314,12.2748,59200.0
2009-08-10 15:45:00,14.13,14.14,14.12,14.14,26700.0,12.2661,12.2748,12.2574,12.2748,26700.0
2009-08-10 15:50:00,14.14,14.15,14.13,14.13,34000.0,12.2748,12.2835,12.2661,12.2661,34000.0
2009-08-10 15:55:00,14.14,14.17,14.11,14.17,255300.0,12.2748,12.3008,12.2487,12.3008,255300.0
2009-08-11 09:30:00,14.1,14.1,14.05,14.06,22600.0,12.2401,12.2401,12.1967,12.2053,22600.0
2009-08-11 09:35:00,14.06,14.08,14.02,14.02,28200.0,12.2053,12.2227,12.1706,12.1706,28200.0
2009-08-11 09:40:00,14.02,14.03,13.99,14.01,23200.0,12.1706,12.1793,12.1446,12.1619,23200.0
2009-08-11 09:45:00,14.0,14.01,13.94,13.95,110100.0,12.1533,12.1619,12.1012,12.1099,110100.0
2009-08-11 09:50:00,13.96,13.97,13.95,13.96,18400.0,12.1185,12.1272,12.1099,12.1185,18400.0
2009-08-11 09:55:00,13.97,14.01,13.97,13.99,6800.0,12.1272,12.1619,12.1272,12.1446,6800.0
2009-08-11 10:00:00,13.99,14.0,13.92,13.93,22400.0,12.1446,12.1533,12.0838,12.0925,22400.0
2009-08-11 10:05:00,13.94,13.94,13.92,13.92,4600.0,12.1012,12.1012,12.0838,12.0838,4600.0
2009-08-11 10:10:00,13.93,13.93,13.91,13.91,5700.0,12.0925,12.0925,12.0751,12.0751,5700.0
2009-08-11 10:15:00,13.91,13.91,13.88,13.88,50100.0,12.0751,12.0751,12.0491,12.0491,50100.0
2009-08-11 10:20:00,13.88,13.9,13.87,13.89,12500.0,12.0491,12.0664,12.0404,12.0578,12500.0
2009-08-11 10:25:00,13.9,13.9,13.88,13.88,6600.0,12.0664,12.0664,12.0491,12.0491,6600.0
2009-08-11 10:30:00,13.88,13.89,13.88,13.88,9800.0,12.0491,12.0578,12.0491,12.0491,9800.0
2009-08-11 10:35:00,13.88,13.89,13.83,13.84,20800.0,12.0491,12.0578,12.0057,12.0144,20800.0
2009-08-11 10:40:00,13.85,13.86,13.84,13.86,8200.0,12.023,12.0317,12.0144,12.0317,8200.0
2009-08-11 10:45:00,13.85,13.87,13.85,13.87,26100.0,12.023,12.0404,12.023,12.0404,26100.0
2009-08-11 10:50:00,13.88,13.9,13.88,13.89,22500.0,12.0491,12.0664,12.0491,12.0578,22500.0
2009-08-11 10:55:00,13.89,13.89,13.88,13.88,11700.0,12.0578,12.0578,12.0491,12.0491,11700.0
2009-08-11 11:00:00,13.88,13.89,13.87,13.87,12600.0,12.0491,12.0578,12.0404,12.0404,12600.0
2009-08-11 11:05:00,13.87,13.88,13.87,13.87,10600.0,12.0404,12.0491,12.0404,12.0404,10600.0
2009-08-11 11:10:00,13.88,13.88,13.87,13.88,2400.0,12.0491,12.0491,12.0404,12.0491,2400.0
2009-08-11 11:15:00,13.88,13.88,13.86,13.86,25800.0,12.0491,12.0491,12.0317,12.0317,25800.0
2009-08-11 11:20:00,13.86,13.87,13.85,13.85,11400.0,12.0317,12.0404,12.023,12.023,11400.0
2009-08-11 11:25:00,13.85,13.87,13.85,13.85,15100.0,12.023,12.0404,12.023,12.023,15100.0
2009-08-11 11:30:00,13.86,13.87,13.86,13.87,2700.0,12.0317,12.0404,12.0317,12.0404,2700.0
2009-08-11 11:35:00,13.87,13.87,13.86,13.86,2200.0,12.0404,12.0404,12.0317,12.0317,2200.0
2009-08-11 11:40:00,13.86,13.87,13.86,13.87,3000.0,12.0317,12.0404,12.0317,12.0404,3000.0
2009-08-11 11:45:00,13.86,13.87,13.86,13.87,41700.0,12.0317,12.0404,12.0317,12.0404,41700.0
2009-08-11 11:50:00,13.86,13.87,13.86,13.86,5400.0,12.0317,12.0404,12.0317,12.0317,5400.0
2009-08-11 11:55:00,13.87,13.87,13.86,13.86,6100.0,12.0404,12.0404,12.0317,12.0317,6100.0
2009-08-11 12:00:00,13.86,13.87,13.86,13.87,8600.0,12.0317,12.0404,12.0317,12.0404,8600.0
2009-08-11 12:05:00,13.86,13.87,13.85,13.87,84400.0,12.0317,12.0404,12.023,12.0404,84400.0
2009-08-11 12:10:00,13.87,13.87,13.85,13.85,53300.0,12.0404,12.0404,12.023,12.023,53300.0
2009-08-11 12:15:00,13.85,13.86,13.85,13.85,3100.0,12.023,12.0317,12.023,12.023,3100.0
2009-08-11 12:20:00,13.85,13.85,13.85,13.85,5300.0,12.023,12.023,12.023,12.023,5300.0
2009-08-11 12:25:00,13.85,13.86,13.82,13.82,19000.0,12.023,12.0317,11.997,11.997,19000.0
2009-08-11 12:30:00,13.82,13.85,13.82,13.85,27100.0,11.997,12.023,11.997,12.023,27100.0
2009-08-11 12:35:00,13.85,13.86,13.84,13.85,35600.0,12.023,12.0317,12.0144,12.023,35600.0
2009-08-11 12:40:00,13.85,13.86,13.85,13.85,13800.0,12.023,12.0317,12.023,12.023,13800.0
2009-08-11 12:45:00,13.85,13.86,13.85,13.85,18500.0,12.023,12.0317,12.023,12.023,18500.0
2009-08-11 12:50:00,13.85,13.85,13.82,13.82,12800.0,12.023,12.023,11.997,11.997,12800.0
2009-08-11 12:55:00,13.82,13.83,13.82,13.82,1600.0,11.997,12.0057,11.997,11.997,1600.0
2009-08-11 13:00:00,13.83,13.84,13.82,13.84,7300.0,12.0057,12.0144,11.997,12.0144,7300.0
2009-08-11 13:05:00,13.83,13.84,13.83,13.84,2800.0,12.0057,12.0144,12.0057,12.0144,2800.0
2009-08-11 13:10:00,13.84,13.84,13.83,13.84,3000.0,12.0144,12.0144,12.0057,12.0144,3000.0
2009-08-11 13:15:00,13.83,13.87,13.83,13.86,46300.0,12.0057,12.0404,12.0057,12.0317,46300.0
2009-08-11 13:20:00,13.86,13.88,13.86,13.87,16000.0,12.0317,12.0491,12.0317,12.0404,16000.0
2009-08-11 13:25:00,13.87,13.88,13.87,13.88,4100.0,12.0404,12.0491,12.0404,12.0491,4100.0
2009-08-11 13:30:00,13.88,13.91,13.86,13.91,76300.0,12.0491,12.0751,12.0317,12.0751,76300.0
2009-08-11 13:35:00,13.91,13.91,13.9,13.9,13500.0,12.0751,12.0751,12.0664,12.0664,13500.0
2009-08-11 13:40:00,13.91,13.91,13.9,13.91,4700.0,12.0751,12.0751,12.0664,12.0751,4700.0
2009-08-11 13:45:00,13.91,13.91,13.9,13.9,5400.0,12.0751,12.0751,12.0664,12.0664,5400.0
2009-08-11 13:50:00,13.91,13.93,13.9,13.93,37600.0,12.0751,12.0925,12.0664,12.0925,37600.0
2009-08-11 13:55:00,13.93,13.93,13.92,13.93,1300.0,12.0925,12.0925,12.0838,12.0925,1300.0
2009-08-11 14:00:00,13.93,13.93,13.9,13.91,25800.0,12.0925,12.0925,12.0664,12.0751,25800.0
2009-08-11 14:05:00,13.9,13.93,13.9,13.92,40700.0,12.0664,12.0925,12.0664,12.0838,40700.0
2009-08-11 14:10:00,13.92,13.95,13.91,13.93,19700.0,12.0838,12.1099,12.0751,12.0925,19700.0
2009-08-11 14:15:00,13.93,13.94,13.92,13.93,11900.0,12.0925,12.1012,12.0838,12.0925,11900.0
2009-08-11 14:20:00,13.92,13.93,13.92,13.93,9500.0,12.0838,12.0925,12.0838,12.0925,9500.0
2009-08-11 14:25:00,13.93,13.93,13.92,13.93,6900.0,12.0925,12.0925,12.0838,12.0925,6900.0
2009-08-11 14:30:00,13.93,13.93,13.92,13.93,7400.0,12.0925,12.0925,12.0838,12.0925,7400.0
2009-08-11 14:35:00,13.92,13.93,13.92,13.92,4800.0,12.0838,12.0925,12.0838,12.0838,4800.0
2009-08-11 14:40:00,13.92,13.93,13.92,13.93,2700.0,12.0838,12.0925,12.0838,12.0925,2700.0
2009-08-11 14:45:00,13.93,13.93,13.92,13.92,5400.0,12.0925,12.0925,12.0838,12.0838,5400.0
2009-08-11 14:50:00,13.92,13.92,13.91,13.92,25000.0,12.0838,12.0838,12.0751,12.0838,25000.0
2009-08-11 14:55:00,13.92,13.92,13.91,13.92,5200.0,12.0838,12.0838,12.0751,12.0838,5200.0
2009-08-11 15:00:00,13.91,13.94,13.91,13.94,18000.0,12.0751,12.1012,12.0751,12.1012,18000.0
2009-08-11 15:05:00,13.94,13.96,13.93,13.93,21700.0,12.1012,12.1185,12.0925,12.0925,21700.0
2009-08-11 15:10:00,13.92,13.93,13.92,13.92,5100.0,12.0838,12.0925,12.0838,12.0838,5100.0
2009-08-11 15:15:00,13.93,13.93,13.92,13.93,4300.0,12.0925,12.0925,12.0838,12.0925,4300.0
2009-08-11 15:20:00,13.93,13.93,13.92,13.92,7300.0,12.0925,12.0925,12.0838,12.0838,7300.0
2009-08-11 15:25:00,13.93,13.93,13.92,13.92,7700.0,12.0925,12.0925,12.0838,12.0838,7700.0
2009-08-11 15:30:00,13.92,13.95,13.92,13.95,32500.0,12.0838,12.1099,12.0838,12.1099,32500.0
2009-08-11 15:35:00,13.94,13.96,13.94,13.96,26400.0,12.1012,12.1185,12.1012,12.1185,26400.0
2009-08-11 15:40:00,13.95,13.99,13.95,13.97,33100.0,12.1099,12.1446,12.1099,12.1272,33100.0
2009-08-11 15:45:00,13.97,13.98,13.95,13.95,36100.0,12.1272,12.1359,12.1099,12.1099,36100.0
2009-08-11 15:50:00,13.95,13.96,13.94,13.95,92500.0,12.1099,12.1185,12.1012,12.1099,92500.0
2009-08-11 15:55:00,13.95,13.96,13.93,13.95,148700.0,12.1099,12.1185,12.0925,12.1099,148700.0
2009-08-12 09:30:00,13.87,13.94,13.86,13.91,8400.0,12.0404,12.1012,12.0317,12.0751,8400.0
2009-08-12 09:35:00,13.93,13.94,13.88,13.91,7200.0,12.0925,12.1012,12.0491,12.0751,7200.0
2009-08-12 09:40:00,13.91,13.92,13.87,13.89,9000.0,12.0751,12.0838,12.0404,12.0578,9000.0
2009-08-12 09:45:00,13.89,13.93,13.89,13.91,5600.0,12.0578,12.0925,12.0578,12.0751,5600.0
2009-08-12 09:50:00,13.92,13.95,13.92,13.95,8300.0,12.0838,12.1099,12.0838,12.1099,8300.0
2009-08-12 09:55:00,13.93,13.95,13.91,13.92,5700.0,12.0925,12.1099,12.0751,12.0838,5700.0
2009-08-12 10:00:00,13.92,14.0,13.92,13.95,20500.0,12.0838,12.1533,12.0838,12.1099,20500.0
2009-08-12 10:05:00,13.95,13.96,13.95,13.95,1900.0,12.1099,12.1185,12.1099,12.1099,1900.0
2009-08-12 10:10:00,13.96,13.96,13.95,13.95,1700.0,12.1185,12.1185,12.1099,12.1099,1700.0
2009-08-12 10:15:00,13.95,13.97,13.95,13.96,4800.0,12.1099,12.1272,12.1099,12.1185,4800.0
2009-08-12 10:20:00,13.97,13.98,13.96,13.98,5200.0,12.1272,12.1359,12.1185,12.1359,5200.0
2009-08-12 10:25:00,13.98,14.02,13.98,14.02,12800.0,12.1359,12.1706,12.1359,12.1706,12800.0
2009-08-12 10:30:00,14.01,14.03,14.0,14.02,8400.0,12.1619,12.1793,12.1533,12.1706,8400.0
2009-08-12 10:35:00,14.02,14.02,14.01,14.02,5100.0,12.1706,12.1706,12.1619,12.1706,5100.0
2009-08-12 10:40:00,14.01,14.04,14.01,14.03,9300.0,12.1619,12.188,12.1619,12.1793,9300.0
2009-08-12 10:45:00,14.03,14.09,14.03,14.08,25100.0,12.1793,12.2314,12.1793,12.2227,25100.0
2009-08-12 10:50:00,14.07,14.09,14.07,14.07,11900.0,12.214,12.2314,12.214,12.214,11900.0
2009-08-12 10:55:00,14.07,14.07,14.05,14.05,4100.0,12.214,12.214,12.1967,12.1967,4100.0
2009-08-12 11:00:00,14.05,14.05,14.03,14.03,5500.0,12.1967,12.1967,12.1793,12.1793,5500.0
2009-08-12 11:05:00,14.03,14.03,14.01,14.01,6400.0,12.1793,12.1793,12.1619,12.1619,6400.0
2009-08-12 11:10:00,14.01,14.02,14.01,14.01,4000.0,12.1619,12.1706,12.1619,12.1619,4000.0
2009-08-12 11:15:00,14.01,14.02,14.01,14.01,2500.0,12.1619,12.1706,12.1619,12.1619,2500.0
2009-08-12 11:20:00,14.01,14.02,13.99,13.99,19400.0,12.1619,12.1706,12.1446,12.1446,19400.0
2009-08-12 11:25:00,13.99,14.0,13.99,14.0,2100.0,12.1446,12.1533,12.1446,12.1533,2100.0
2009-08-12 11:30:00,13.99,14.0,13.99,14.0,1600.0,12.1446,12.1533,12.1446,12.1533,1600.0
2009-08-12 11:35:00,14.0,14.0,13.98,14.0,11700.0,12.1533,12.1533,12.1359,12.1533,11700.0
2009-08-12 11:40:00,13.99,13.99,13.98,13.98,3000.0,12.1446,12.1446,12.1359,12.1359,3000.0
2009-08-12 11:45:00,13.98,13.99,13.98,13.98,4600.0,12.1359,12.1446,12.1359,12.1359,4600.0
2009-08-12 11:50:00,13.99,14.01,13.98,14.01,21100.0,12.1446,12.1619,12.1359,12.1619,21100.0
2009-08-12 11:55:00,14.0,14.01,14.0,14.01,1900.0,12.1533,12.1619,12.1533,12.1619,1900.0
2009-08-12 12:00:00,14.0,14.02,14.0,14.02,3900.0,12.1533,12.1706,12.1533,12.1706,3900.0
2009-08-12 12:05:00,14.02,14.02,14.01,14.02,5300.0,12.1706,12.1706,12.1619,12.1706,5300.0
2009-08-12 12:10:00,14.01,14.02,14.01,14.02,4800.0,12.1619,12.1706,12.1619,12.1706,4800.0
2009-08-12 12:15:00,14.02,14.02,14.01,14.02,8000.0,12.1706,12.1706,12.1619,12.1706,8000.0
2009-08-12 12:20:00,14.01,14.01,14.0,14.0,10900.0,12.1619,12.1619,12.1533,12.1533,10900.0
2009-08-12 12:25:00,14.0,14.02,14.0,14.01,8600.0,12.1533,12.1706,12.1533,12.1619,8600.0
2009-08-12 12:30:00,14.02,14.02,14.0,14.01,3800.0,12.1706,12.1706,12.1533,12.1619,3800.0
2009-08-12 12:35:00,14.01,14.01,14.0,14.0,600.0,12.1619,12.1619,12.1533,12.1533,600.0
2009-08-12 12:40:00,14.01,14.01,14.0,14.0,400.0,12.1619,12.1619,12.1533,12.1533,400.0
2009-08-12 12:45:00,14.01,14.01,14.0,14.0,1700.0,12.1619,12.1619,12.1533,12.1533,1700.0
2009-08-12 12:50:00,14.01,14.06,14.01,14.05,31300.0,12.1619,12.2053,12.1619,12.1967,31300.0
2009-08-12 12:55:00,14.04,14.05,14.04,14.05,4000.0,12.188,12.1967,12.188,12.1967,4000.0
2009-08-12 13:00:00,14.04,14.05,14.04,14.04,10600.0,12.188,12.1967,12.188,12.188,10600.0
2009-08-12 13:05:00,14.05,14.05,14.04,14.05,3000.0,12.1967,12.1967,12.188,12.1967,3000.0
2009-08-12 13:10:00,14.05,14.09,14.05,14.09,23400.0,12.1967,12.2314,12.1967,12.2314,23400.0
2009-08-12 13:15:00,14.09,14.09,14.08,14.09,4600.0,12.2314,12.2314,12.2227,12.2314,4600.0
2009-08-12 13:20:00,14.08,14.09,14.08,14.09,9300.0,12.2227,12.2314,12.2227,12.2314,9300.0
2009-08-12 13:25:00,14.09,14.09,14.07,14.08,14000.0,12.2314,12.2314,12.214,12.2227,14000.0
2009-08-12 13:30:00,14.07,14.07,14.06,14.06,8800.0,12.214,12.214,12.2053,12.2053,8800.0
2009-08-12 13:35:00,14.06,14.07,14.05,14.06,12000.0,12.2053,12.214,12.1967,12.2053,12000.0
2009-08-12 13:40:00,14.05,14.06,14.05,14.05,4000.0,12.1967,12.2053,12.1967,12.1967,4000.0
2009-08-12 13:45:00,14.04,14.09,14.04,14.09,19800.0,12.188,12.2314,12.188,12.2314,19800.0
2009-08-12 13:50:00,14.08,14.09,14.08,14.09,1800.0,12.2227,12.2314,12.2227,12.2314,1800.0
2009-08-12 13:55:00,14.09,14.09,14.08,14.08,9600.0,12.2314,12.2314,12.2227,12.2227,9600.0
2009-08-12 14:00:00,14.09,14.09,14.08,14.08,3700.0,12.2314,12.2314,12.2227,12.2227,3700.0
2009-08-12 14:05:00,14.08,14.09,14.07,14.07,10200.0,12.2227,12.2314,12.214,12.214,10200.0
2009-08-12 14:10:00,14.07,14.08,14.07,14.08,7300.0,12.214,12.2227,12.214,12.2227,7300.0
2009-08-12 14:15:00,14.08,14.13,14.05,14.07,66600.0,12.2227,12.2661,12.1967,12.214,66600.0
2009-08-12 14:20:00,14.08,14.12,14.05,14.09,47000.0,12.2227,12.2574,12.1967,12.2314,47000.0
2009-08-12 14:25:00,14.1,14.13,14.06,14.06,40000.0,12.2401,12.2661,12.2053,12.2053,40000.0
2009-08-12 14:30:00,14.06,14.15,14.05,14.12,67700.0,12.2053,12.2835,12.1967,12.2574,67700.0
2009-08-12 14:35:00,14.13,14.15,14.12,14.12,26800.0,12.2661,12.2835,12.2574,12.2574,26800.0
2009-08-12 14:40:00,14.12,14.13,14.11,14.13,11900.0,12.2574,12.2661,12.2487,12.2661,11900.0
2009-08-12 14:45:00,14.13,14.13,14.12,14.13,6600.0,12.2661,12.2661,12.2574,12.2661,6600.0
2009-08-12 14:50:00,14.13,14.22,14.12,14.21,61300.0,12.2661,12.3442,12.2574,12.3356,61300.0
2009-08-12 14:55:00,14.22,14.25,14.19,14.2,49000.0,12.3442,12.3703,12.3182,12.3269,49000.0
2009-08-12 15:00:00,14.22,14.24,14.17,14.17,26200.0,12.3442,12.3616,12.3008,12.3008,26200.0
2009-08-12 15:05:00,14.17,14.18,14.16,14.16,9900.0,12.3008,12.3095,12.2922,12.2922,9900.0
2009-08-12 15:10:00,14.16,14.17,14.16,14.17,6500.0,12.2922,12.3008,12.2922,12.3008,6500.0
2009-08-12 15:15:00,14.16,14.17,14.16,14.16,4400.0,12.2922,12.3008,12.2922,12.2922,4400.0
2009-08-12 15:20:00,14.17,14.19,14.14,14.18,32700.0,12.3008,12.3182,12.2748,12.3095,32700.0
2009-08-12 15:25:00,14.19,14.22,14.18,14.2,31100.0,12.3182,12.3442,12.3095,12.3269,31100.0
2009-08-12 15:30:00,14.19,14.2,14.19,14.19,5800.0,12.3182,12.3269,12.3182,12.3182,5800.0
2009-08-12 15:35:00,14.2,14.22,14.19,14.21,41900.0,12.3269,12.3442,12.3182,12.3356,41900.0
2009-08-12 15:40:00,14.22,14.22,14.2,14.2,67300.0,12.3442,12.3442,12.3269,12.3269,67300.0
2009-08-12 15:45:00,14.21,14.22,14.19,14.19,69300.0,12.3356,12.3442,12.3182,12.3182,69300.0
2009-08-12 15:50:00,14.19,14.21,14.17,14.19,181100.0,12.3182,12.3356,12.3008,12.3182,181100.0
2009-08-12 15:55:00,14.19,14.21,14.14,14.15,259600.0,12.3182,12.3356,12.2748,12.2835,259600.0
2009-08-13 09:30:00,14.1,14.21,14.07,14.19,13000.0,12.2401,12.3356,12.214,12.3182,13000.0
2009-08-13 09:35:00,14.11,14.2,14.08,14.1,22000.0,12.2487,12.3269,12.2227,12.2401,22000.0
2009-08-13 09:40:00,14.08,14.08,13.9,14.06,20100.0,12.2227,12.2227,12.0664,12.2053,20100.0
2009-08-13 09:45:00,14.05,14.12,14.02,14.04,18900.0,12.1967,12.2574,12.1706,12.188,18900.0
2009-08-13 09:50:00,14.08,14.08,13.98,14.0,24800.0,12.2227,12.2227,12.1359,12.1533,24800.0
2009-08-13 09:55:00,14.0,14.01,13.96,13.96,7300.0,12.1533,12.1619,12.1185,12.1185,7300.0
2009-08-13 10:00:00,13.96,13.96,13.89,13.9,22800.0,12.1185,12.1185,12.0578,12.0664,22800.0
2009-08-13 10:05:00,13.91,13.94,13.9,13.93,35900.0,12.0751,12.1012,12.0664,12.0925,35900.0
2009-08-13 10:10:00,13.94,13.96,13.93,13.96,29200.0,12.1012,12.1185,12.0925,12.1185,29200.0
2009-08-13 10:15:00,13.96,13.97,13.95,13.95,13000.0,12.1185,12.1272,12.1099,12.1099,13000.0
2009-08-13 10:20:00,13.96,13.97,13.95,13.97,14900.0,12.1185,12.1272,12.1099,12.1272,14900.0
2009-08-13 10:25:00,13.96,13.97,13.96,13.97,18200.0,12.1185,12.1272,12.1185,12.1272,18200.0
2009-08-13 10:30:00,13.97,13.98,13.96,13.97,13200.0,12.1272,12.1359,12.1185,12.1272,13200.0
2009-08-13 10:35:00,13.97,14.04,13.97,14.03,14000.0,12.1272,12.188,12.1272,12.1793,14000.0
2009-08-13 10:40:00,14.04,14.09,14.02,14.09,34700.0,12.188,12.2314,12.1706,12.2314,34700.0
2009-08-13 10:45:00,14.09,14.1,14.09,14.1,44500.0,12.2314,12.2401,12.2314,12.2401,44500.0
2009-08-13 10:50:00,14.09,14.14,14.09,14.14,36100.0,12.2314,12.2748,12.2314,12.2748,36100.0
2009-08-13 10:55:00,14.14,14.17,14.14,14.15,10300.0,12.2748,12.3008,12.2748,12.2835,10300.0
2009-08-13 11:00:00,14.15,14.16,14.09,14.1,35800.0,12.2835,12.2922,12.2314,12.2401,35800.0
2009-08-13 11:05:00,14.1,14.11,14.08,14.09,12500.0,12.2401,12.2487,12.2227,12.2314,12500.0
2009-08-13 11:10:00,14.09,14.09,14.07,14.07,20000.0,12.2314,12.2314,12.214,12.214,20000.0
2009-08-13 11:15:00,14.07,14.07,14.04,14.06,9900.0,12.214,12.214,12.188,12.2053,9900.0
2009-08-13 11:20:00,14.06,14.06,14.02,14.03,32600.0,12.2053,12.2053,12.1706,12.1793,32600.0
2009-08-13 11:25:00,14.02,14.03,14.01,14.01,99300.0,12.1706,12.1793,12.1619,12.1619,99300.0
2009-08-13 11:30:00,14.01,14.02,13.98,13.98,78200.0,12.1619,12.1706,12.1359,12.1359,78200.0
2009-08-13 11:35:00,13.98,14.01,13.98,13.99,40300.0,12.1359,12.1619,12.1359,12.1446,40300.0
2009-08-13 11:40:00,14.0,14.0,13.99,14.0,4000.0,12.1533,12.1533,12.1446,12.1533,4000.0
2009-08-13 11:45:00,14.0,14.0,13.99,13.99,7600.0,12.1533,12.1533,12.1446,12.1446,7600.0
2009-08-13 11:50:00,13.99,14.0,13.99,13.99,36400.0,12.1446,12.1533,12.1446,12.1446,36400.0
2009-08-13 11:55:00,13.99,14.03,13.98,14.03,39700.0,12.1446,12.1793,12.1359,12.1793,39700.0
2009-08-13 12:00:00,14.04,14.04,14.03,14.04,9300.0,12.188,12.188,12.1793,12.188,9300.0
2009-08-13 12:05:00,14.04,14.06,14.03,14.04,45100.0,12.188,12.2053,12.1793,12.188,45100.0
2009-08-13 12:10:00,14.04,14.04,14.02,14.04,29900.0,12.188,12.188,12.1706,12.188,29900.0
2009-08-13 12:15:00,14.03,14.04,14.03,14.03,29000.0,12.1793,12.188,12.1793,12.1793,29000.0
2009-08-13 12:20:00,14.03,14.04,14.03,14.03,80400.0,12.1793,12.188,12.1793,12.1793,80400.0
2009-08-13 12:25:00,14.04,14.04,14.02,14.03,36100.0,12.188,12.188,12.1706,12.1793,36100.0
2009-08-13 12:30:00,14.04,14.04,14.03,14.03,9800.0,12.188,12.188,12.1793,12.1793,9800.0
2009-08-13 12:35:00,14.04,14.04,14.03,14.03,60500.0,12.188,12.188,12.1793,12.1793,60500.0
2009-08-13 12:40:00,14.03,14.04,14.02,14.03,31100.0,12.1793,12.188,12.1706,12.1793,31100.0
2009-08-13 12:45:00,14.04,14.05,14.03,14.05,24900.0,12.188,12.1967,12.1793,12.1967,24900.0
2009-08-13 12:50:00,14.04,14.05,14.04,14.05,10800.0,12.188,12.1967,12.188,12.1967,10800.0
2009-08-13 12:55:00,14.05,14.07,14.04,14.07,53600.0,12.1967,12.214,12.188,12.214,53600.0
2009-08-13 13:00:00,14.07,14.14,14.07,14.13,46700.0,12.214,12.2748,12.214,12.2661,46700.0
2009-08-13 13:05:00,14.13,14.14,14.1,14.11,17400.0,12.2661,12.2748,12.2401,12.2487,17400.0
2009-08-13 13:10:00,14.12,14.12,14.09,14.1,23300.0,12.2574,12.2574,12.2314,12.2401,23300.0
2009-08-13 13:15:00,14.1,14.12,14.1,14.11,12800.0,12.2401,12.2574,12.2401,12.2487,12800.0
2009-08-13 13:20:00,14.11,14.12,14.1,14.12,7100.0,12.2487,12.2574,12.2401,12.2574,7100.0
2009-08-13 13:25:00,14.12,14.12,14.1,14.1,9700.0,12.2574,12.2574,12.2401,12.2401,9700.0
2009-08-13 13:30:00,14.1,14.12,14.1,14.1,9700.0,12.2401,12.2574,12.2401,12.2401,9700.0
2009-08-13 13:35:00,14.11,14.12,14.1,14.12,9400.0,12.2487,12.2574,12.2401,12.2574,9400.0
2009-08-13 13:40:00,14.12,14.12,14.1,14.11,21600.0,12.2574,12.2574,12.2401,12.2487,21600.0
2009-08-13 13:45:00,14.1,14.11,14.1,14.1,7400.0,12.2401,12.2487,12.2401,12.2401,7400.0
2009-08-13 13:50:00,14.1,14.11,14.08,14.08,17000.0,12.2401,12.2487,12.2227,12.2227,17000.0
2009-08-13 13:55:00,14.08,14.11,14.08,14.11,18700.0,12.2227,12.2487,12.2227,12.2487,18700.0
2009-08-13 14:00:00,14.1,14.11,14.09,14.1,20600.0,12.2401,12.2487,12.2314,12.2401,20600.0
2009-08-13 14:05:00,14.1,14.11,14.1,14.11,22300.0,12.2401,12.2487,12.2401,12.2487,22300.0
2009-08-13 14:10:00,14.1,14.11,14.1,14.1,36200.0,12.2401,12.2487,12.2401,12.2401,36200.0
2009-08-13 14:15:00,14.1,14.13,14.1,14.12,32300.0,12.2401,12.2661,12.2401,12.2574,32300.0
2009-08-13 14:20:00,14.12,14.13,14.12,14.13,4400.0,12.2574,12.2661,12.2574,12.2661,4400.0
2009-08-13 14:25:00,14.12,14.13,14.12,14.13,13100.0,12.2574,12.2661,12.2574,12.2661,13100.0
2009-08-13 14:30:00,14.12,14.16,14.12,14.15,30700.0,12.2574,12.2922,12.2574,12.2835,30700.0
2009-08-13 14:35:00,14.14,14.19,14.13,14.17,64000.0,12.2748,12.3182,12.2661,12.3008,64000.0
2009-08-13 14:40:00,14.17,14.25,14.17,14.24,67600.0,12.3008,12.3703,12.3008,12.3616,67600.0
2009-08-13 14:45:00,14.24,14.24,14.23,14.24,31300.0,12.3616,12.3616,12.3529,12.3616,31300.0
2009-08-13 14:50:00,14.23,14.24,14.23,14.24,23200.0,12.3529,12.3616,12.3529,12.3616,23200.0
2009-08-13 14:55:00,14.23,14.24,14.22,14.22,67800.0,12.3529,12.3616,12.3442,12.3442,67800.0
2009-08-13 15:00:00,14.22,14.23,14.21,14.22,35100.0,12.3442,12.3529,12.3356,12.3442,35100.0
2009-08-13 15:05:00,14.22,14.25,14.22,14.25,44900.0,12.3442,12.3703,12.3442,12.3703,44900.0
2009-08-13 15:10:00,14.24,14.29,14.24,14.27,54300.0,12.3616,12.405,12.3616,12.3876,54300.0
2009-08-13 15:15:00,14.27,14.29,14.27,14.27,22800.0,12.3876,12.405,12.3876,12.3876,22800.0
2009-08-13 15:20:00,14.27,14.28,14.25,14.26,24100.0,12.3876,12.3963,12.3703,12.379,24100.0
2009-08-13 15:25:00,14.26,14.27,14.25,14.26,16000.0,12.379,12.3876,12.3703,12.379,16000.0
2009-08-13 15:30:00,14.26,14.27,14.24,14.24,28000.0,12.379,12.3876,12.3616,12.3616,28000.0
2009-08-13 15:35:00,14.24,14.25,14.23,14.23,24300.0,12.3616,12.3703,12.3529,12.3529,24300.0
2009-08-13 15:40:00,14.24,14.28,14.23,14.25,71800.0,12.3616,12.3963,12.3529,12.3703,71800.0
2009-08-13 15:45:00,14.26,14.26,14.24,14.24,25400.0,12.379,12.379,12.3616,12.3616,25400.0
2009-08-13 15:50:00,14.24,14.28,14.22,14.28,112800.0,12.3616,12.3963,12.3442,12.3963,112800.0
2009-08-13 15:55:00,14.28,14.36,14.27,14.34,508000.0,12.3963,12.4658,12.3876,12.4484,508000.0
2009-08-14 09:30:00,14.31,14.47,14.21,14.46,13100.0,12.4224,12.5613,12.3356,12.5526,13100.0
2009-08-14 09:35:00,14.47,14.57,14.42,14.56,24800.0,12.5613,12.6481,12.5179,12.6394,24800.0
2009-08-14 09:40:00,14.58,14.68,14.56,14.64,71700.0,12.6568,12.7436,12.6394,12.7088,71700.0
2009-08-14 09:45:00,14.63,14.67,14.59,14.67,32600.0,12.7002,12.7349,12.6654,12.7349,32600.0
2009-08-14 09:50:00,14.67,14.67,14.59,14.6,53900.0,12.7349,12.7349,12.6654,12.6741,53900.0
2009-08-14 09:55:00,14.59,14.6,14.51,14.54,107600.0,12.6654,12.6741,12.596,12.622,107600.0
2009-08-14 10:00:00,14.54,14.54,14.45,14.49,23700.0,12.622,12.622,12.5439,12.5786,23700.0
2009-08-14 10:05:00,14.49,14.49,14.42,14.48,23100.0,12.5786,12.5786,12.5179,12.5699,23100.0
2009-08-14 10:10:00,14.47,14.48,14.36,14.41,53800.0,12.5613,12.5699,12.4658,12.5092,53800.0
2009-08-14 10:15:00,14.41,14.41,14.31,14.31,36500.0,12.5092,12.5092,12.4224,12.4224,36500.0
2009-08-14 10:20:00,14.31,14.37,14.28,14.36,61100.0,12.4224,12.4745,12.3963,12.4658,61100.0
2009-08-14 10:25:00,14.36,14.38,14.35,14.36,16700.0,12.4658,12.4831,12.4571,12.4658,16700.0
2009-08-14 10:30:00,14.37,14.41,14.35,14.4,114500.0,12.4745,12.5092,12.4571,12.5005,114500.0
2009-08-14 10:35:00,14.41,14.44,14.41,14.41,39100.0,12.5092,12.5352,12.5092,12.5092,39100.0
2009-08-14 10:40:00,14.41,14.46,14.41,14.46,36400.0,12.5092,12.5526,12.5092,12.5526,36400.0
2009-08-14 10:45:00,14.45,14.48,14.45,14.48,32300.0,12.5439,12.5699,12.5439,12.5699,32300.0
2009-08-14 10:50:00,14.48,14.51,14.46,14.47,56000.0,12.5699,12.596,12.5526,12.5613,56000.0
2009-08-14 10:55:00,14.47,14.47,14.46,14.47,8300.0,12.5613,12.5613,12.5526,12.5613,8300.0
2009-08-14 11:00:00,14.47,14.54,14.46,14.53,27300.0,12.5613,12.622,12.5526,12.6133,27300.0
2009-08-14 11:05:00,14.54,14.54,14.46,14.47,32700.0,12.622,12.622,12.5526,12.5613,32700.0
2009-08-14 11:10:00,14.47,14.51,14.46,14.5,31900.0,12.5613,12.596,12.5526,12.5873,31900.0
2009-08-14 11:15:00,14.5,14.53,14.47,14.48,16100.0,12.5873,12.6133,12.5613,12.5699,16100.0
2009-08-14 11:20:00,14.47,14.49,14.46,14.47,16200.0,12.5613,12.5786,12.5526,12.5613,16200.0
2009-08-14 11:25:00,14.47,14.47,14.44,14.47,20300.0,12.5613,12.5613,12.5352,12.5613,20300.0
2009-08-14 11:30:00,14.46,14.47,14.45,14.46,34000.0,12.5526,12.5613,12.5439,12.5526,34000.0
2009-08-14 11:35:00,14.47,14.51,14.46,14.47,68800.0,12.5613,12.596,12.5526,12.5613,68800.0
2009-08-14 11:40:00,14.47,14.47,14.45,14.46,30400.0,12.5613,12.5613,12.5439,12.5526,30400.0
2009-08-14 11:45:00,14.46,14.49,14.45,14.45,32800.0,12.5526,12.5786,12.5439,12.5439,32800.0
2009-08-14 11:50:00,14.45,14.46,14.44,14.44,22400.0,12.5439,12.5526,12.5352,12.5352,22400.0
2009-08-14 11:55:00,14.43,14.43,14.4,14.4,28100.0,12.5265,12.5265,12.5005,12.5005,28100.0
2009-08-14 12:00:00,14.4,14.41,14.37,14.38,22000.0,12.5005,12.5092,12.4745,12.4831,22000.0
2009-08-14 12:05:00,14.37,14.38,14.37,14.38,11500.0,12.4745,12.4831,12.4745,12.4831,11500.0
2009-08-14 12:10:00,14.38,14.38,14.37,14.38,10000.0,12.4831,12.4831,12.4745,12.4831,10000.0
2009-08-14 12:15:00,14.38,14.38,14.37,14.38,12400.0,12.4831,12.4831,12.4745,12.4831,12400.0
2009-08-14 12:20:00,14.38,14.38,14.34,14.36,42600.0,12.4831,12.4831,12.4484,12.4658,42600.0
2009-08-14 12:25:00,14.36,14.43,14.36,14.43,44300.0,12.4658,12.5265,12.4658,12.5265,44300.0
2009-08-14 12:30:00,14.42,14.43,14.38,14.39,15000.0,12.5179,12.5265,12.4831,12.4918,15000.0
2009-08-14 12:35:00,14.38,14.39,14.38,14.38,6900.0,12.4831,12.4918,12.4831,12.4831,6900.0
2009-08-14 12:40:00,14.38,14.39,14.37,14.37,13900.0,12.4831,12.4918,12.4745,12.4745,13900.0
2009-08-14 12:45:00,14.38,14.45,14.38,14.45,25300.0,12.4831,12.5439,12.4831,12.5439,25300.0
2009-08-14 12:50:00,14.44,14.45,14.42,14.43,39000.0,12.5352,12.5439,12.5179,12.5265,39000.0
2009-08-14 12:55:00,14.43,14.44,14.39,14.39,54700.0,12.5265,12.5352,12.4918,12.4918,54700.0
2009-08-14 13:00:00,14.4,14.4,14.38,14.38,14800.0,12.5005,12.5005,12.4831,12.4831,14800.0
2009-08-14 13:05:00,14.38,14.38,14.37,14.37,10500.0,12.4831,12.4831,12.4745,12.4745,10500.0
2009-08-14 13:10:00,14.37,14.38,14.37,14.37,9500.0,12.4745,12.4831,12.4745,12.4745,9500.0
2009-08-14 13:15:00,14.37,14.39,14.35,14.37,39600.0,12.4745,12.4918,12.4571,12.4745,39600.0
2009-08-14 13:20:00,14.37,14.37,14.36,14.36,6500.0,12.4745,12.4745,12.4658,12.4658,6500.0
2009-08-14 13:25:00,14.36,14.4,14.36,14.4,27900.0,12.4658,12.5005,12.4658,12.5005,27900.0
2009-08-14 13:30:00,14.4,14.4,14.37,14.37,21000.0,12.5005,12.5005,12.4745,12.4745,21000.0
2009-08-14 13:35:00,14.37,14.38,14.37,14.38,11500.0,12.4745,12.4831,12.4745,12.4831,11500.0
2009-08-14 13:40:00,14.38,14.42,14.38,14.4,23000.0,12.4831,12.5179,12.4831,12.5005,23000.0
2009-08-14 13:45:00,14.4,14.4,14.37,14.37,14400.0,12.5005,12.5005,12.4745,12.4745,14400.0
2009-08-14 13:50:00,14.38,14.38,14.37,14.37,26600.0,12.4831,12.4831,12.4745,12.4745,26600.0
2009-08-14 13:55:00,14.38,14.42,14.37,14.39,101300.0,12.4831,12.5179,12.4745,12.4918,101300.0
2009-08-14 14:00:00,14.4,14.4,14.39,14.39,13800.0,12.5005,12.5005,12.4918,12.4918,13800.0
2009-08-14 14:05:00,14.39,14.4,14.38,14.38,80700.0,12.4918,12.5005,12.4831,12.4831,80700.0
2009-08-14 14:10:00,14.38,14.39,14.38,14.39,10200.0,12.4831,12.4918,12.4831,12.4918,10200.0
2009-08-14 14:15:00,14.39,14.39,14.38,14.38,15500.0,12.4918,12.4918,12.4831,12.4831,15500.0
2009-08-14 14:20:00,14.38,14.41,14.38,14.39,72400.0,12.4831,12.5092,12.4831,12.4918,72400.0
2009-08-14 14:25:00,14.39,14.43,14.39,14.42,46800.0,12.4918,12.5265,12.4918,12.5179,46800.0
2009-08-14 14:30:00,14.42,14.43,14.39,14.43,24800.0,12.5179,12.5265,12.4918,12.5265,24800.0
2009-08-14 14:35:00,14.43,14.44,14.42,14.44,25300.0,12.5265,12.5352,12.5179,12.5352,25300.0
2009-08-14 14:40:00,14.44,14.46,14.43,14.45,31900.0,12.5352,12.5526,12.5265,12.5439,31900.0
2009-08-14 14:45:00,14.45,14.47,14.45,14.45,24500.0,12.5439,12.5613,12.5439,12.5439,24500.0
2009-08-14 14:50:00,14.45,14.47,14.45,14.46,22200.0,12.5439,12.5613,12.5439,12.5526,22200.0
2009-08-14 14:55:00,14.45,14.46,14.45,14.45,60600.0,12.5439,12.5526,12.5439,12.5439,60600.0
2009-08-14 15:00:00,14.45,14.51,14.45,14.5,58100.0,12.5439,12.596,12.5439,12.5873,58100.0
2009-08-14 15:05:00,14.5,14.53,14.47,14.48,42300.0,12.5873,12.6133,12.5613,12.5699,42300.0
2009-08-14 15:10:00,14.48,14.54,14.48,14.54,86300.0,12.5699,12.622,12.5699,12.622,86300.0
2009-08-14 15:15:00,14.54,14.56,14.51,14.51,56200.0,12.622,12.6394,12.596,12.596,56200.0
2009-08-14 15:20:00,14.51,14.52,14.51,14.52,27500.0,12.596,12.6047,12.596,12.6047,27500.0
2009-08-14 15:25:00,14.52,14.52,14.47,14.5,91400.0,12.6047,12.6047,12.5613,12.5873,91400.0
2009-08-14 15:30:00,14.5,14.51,14.49,14.5,53800.0,12.5873,12.596,12.5786,12.5873,53800.0
2009-08-14 15:35:00,14.5,14.51,14.49,14.51,40000.0,12.5873,12.596,12.5786,12.596,40000.0
2009-08-14 15:40:00,14.5,14.55,14.47,14.55,112200.0,12.5873,12.6307,12.5613,12.6307,112200.0
2009-08-14 15:45:00,14.55,14.59,14.54,14.57,91400.0,12.6307,12.6654,12.622,12.6481,91400.0
2009-08-14 15:50:00,14.57,14.57,14.55,14.57,67000.0,12.6481,12.6481,12.6307,12.6481,67000.0
2009-08-14 15:55:00,14.57,14.57,14.56,14.56,177300.0,12.6481,12.6481,12.6394,12.6394,177300.0
2009-08-17 09:30:00,14.28,14.49,14.28,14.49,31800.0,12.3963,12.5786,12.3963,12.5786,31800.0
2009-08-17 09:35:00,14.47,14.47,14.24,14.28,27300.0,12.5613,12.5613,12.3616,12.3963,27300.0
2009-08-17 09:40:00,14.29,14.36,14.28,14.31,17700.0,12.405,12.4658,12.3963,12.4224,17700.0
2009-08-17 09:45:00,14.3,14.3,14.28,14.29,6400.0,12.4137,12.4137,12.3963,12.405,6400.0
2009-08-17 09:50:00,14.29,14.3,14.25,14.27,18000.0,12.405,12.4137,12.3703,12.3876,18000.0
2009-08-17 09:55:00,14.27,14.32,14.26,14.32,20100.0,12.3876,12.431,12.379,12.431,20100.0
2009-08-17 10:00:00,14.31,14.36,14.31,14.36,19400.0,12.4224,12.4658,12.4224,12.4658,19400.0
2009-08-17 10:05:00,14.35,14.37,14.31,14.34,32200.0,12.4571,12.4745,12.4224,12.4484,32200.0
2009-08-17 10:10:00,14.33,14.37,14.33,14.36,38600.0,12.4397,12.4745,12.4397,12.4658,38600.0
2009-08-17 10:15:00,14.36,14.4,14.35,14.39,30500.0,12.4658,12.5005,12.4571,12.4918,30500.0
2009-08-17 10:20:00,14.38,14.42,14.35,14.35,27900.0,12.4831,12.5179,12.4571,12.4571,27900.0
2009-08-17 10:25:00,14.35,14.37,14.35,14.36,18600.0,12.4571,12.4745,12.4571,12.4658,18600.0
2009-08-17 10:30:00,14.36,14.37,14.34,14.34,31400.0,12.4658,12.4745,12.4484,12.4484,31400.0
2009-08-17 10:35:00,14.34,14.36,14.34,14.35,13600.0,12.4484,12.4658,12.4484,12.4571,13600.0
2009-08-17 10:40:00,14.35,14.36,14.34,14.34,16500.0,12.4571,12.4658,12.4484,12.4484,16500.0
2009-08-17 10:45:00,14.35,14.36,14.34,14.34,17500.0,12.4571,12.4658,12.4484,12.4484,17500.0
2009-08-17 10:50:00,14.34,14.36,14.34,14.35,11200.0,12.4484,12.4658,12.4484,12.4571,11200.0
2009-08-17 10:55:00,14.35,14.35,14.29,14.29,23300.0,12.4571,12.4571,12.405,12.405,23300.0
2009-08-17 11:00:00,14.29,14.29,14.26,14.27,13400.0,12.405,12.405,12.379,12.3876,13400.0
2009-08-17 11:05:00,14.27,14.28,14.26,14.27,14000.0,12.3876,12.3963,12.379,12.3876,14000.0
2009-08-17 11:10:00,14.27,14.29,14.27,14.28,11200.0,12.3876,12.405,12.3876,12.3963,11200.0
2009-08-17 11:15:00,14.29,14.3,14.27,14.28,42300.0,12.405,12.4137,12.3876,12.3963,42300.0
2009-08-17 11:20:00,14.29,14.32,14.28,14.31,18300.0,12.405,12.431,12.3963,12.4224,18300.0
2009-08-17 11:25:00,14.32,14.34,14.32,14.34,14000.0,12.431,12.4484,12.431,12.4484,14000.0
2009-08-17 11:30:00,14.34,14.34,14.32,14.33,17000.0,12.4484,12.4484,12.431,12.4397,17000.0
2009-08-17 11:35:00,14.32,14.33,14.31,14.32,5500.0,12.431,12.4397,12.4224,12.431,5500.0
2009-08-17 11:40:00,14.32,14.37,14.31,14.36,28400.0,12.431,12.4745,12.4224,12.4658,28400.0
2009-08-17 11:45:00,14.36,14.37,14.35,14.36,13900.0,12.4658,12.4745,12.4571,12.4658,13900.0
2009-08-17 11:50:00,14.37,14.37,14.36,14.36,13200.0,12.4745,12.4745,12.4658,12.4658,13200.0
2009-08-17 11:55:00,14.36,14.41,14.36,14.41,16400.0,12.4658,12.5092,12.4658,12.5092,16400.0
2009-08-17 12:00:00,14.4,14.41,14.4,14.41,6700.0,12.5005,12.5092,12.5005,12.5092,6700.0
2009-08-17 12:05:00,14.41,14.41,14.37,14.37,20100.0,12.5092,12.5092,12.4745,12.4745,20100.0
2009-08-17 12:10:00,14.38,14.38,14.36,14.36,5500.0,12.4831,12.4831,12.4658,12.4658,5500.0
2009-08-17 12:15:00,14.36,14.36,14.35,14.36,10200.0,12.4658,12.4658,12.4571,12.4658,10200.0
2009-08-17 12:20:00,14.35,14.36,14.35,14.36,3700.0,12.4571,12.4658,12.4571,12.4658,3700.0
2009-08-17 12:25:00,14.35,14.36,14.35,14.35,26800.0,12.4571,12.4658,12.4571,12.4571,26800.0
2009-08-17 12:30:00,14.36,14.36,14.35,14.36,7500.0,12.4658,12.4658,12.4571,12.4658,7500.0
2009-08-17 12:35:00,14.36,14.36,14.34,14.35,14600.0,12.4658,12.4658,12.4484,12.4571,14600.0
2009-08-17 12:40:00,14.34,14.35,14.34,14.34,4100.0,12.4484,12.4571,12.4484,12.4484,4100.0
2009-08-17 12:45:00,14.34,14.35,14.33,14.34,10900.0,12.4484,12.4571,12.4397,12.4484,10900.0
2009-08-17 12:50:00,14.33,14.37,14.33,14.36,33900.0,12.4397,12.4745,12.4397,12.4658,33900.0
2009-08-17 12:55:00,14.36,14.37,14.36,14.37,5000.0,12.4658,12.4745,12.4658,12.4745,5000.0
2009-08-17 13:00:00,14.37,14.37,14.35,14.35,24500.0,12.4745,12.4745,12.4571,12.4571,24500.0
2009-08-17 13:05:00,14.35,14.36,14.35,14.35,3300.0,12.4571,12.4658,12.4571,12.4571,3300.0
2009-08-17 13:10:00,14.35,14.39,14.35,14.38,25900.0,12.4571,12.4918,12.4571,12.4831,25900.0
2009-08-17 13:15:00,14.38,14.41,14.38,14.41,32500.0,12.4831,12.5092,12.4831,12.5092,32500.0
2009-08-17 13:20:00,14.41,14.43,14.4,14.41,35200.0,12.5092,12.5265,12.5005,12.5092,35200.0
2009-08-17 13:25:00,14.42,14.43,14.41,14.42,15500.0,12.5179,12.5265,12.5092,12.5179,15500.0
2009-08-17 13:30:00,14.42,14.43,14.41,14.41,23600.0,12.5179,12.5265,12.5092,12.5092,23600.0
2009-08-17 13:35:00,14.4,14.4,14.37,14.38,13400.0,12.5005,12.5005,12.4745,12.4831,13400.0
2009-08-17 13:40:00,14.38,14.38,14.37,14.38,17400.0,12.4831,12.4831,12.4745,12.4831,17400.0
2009-08-17 13:45:00,14.38,14.38,14.37,14.38,10500.0,12.4831,12.4831,12.4745,12.4831,10500.0
2009-08-17 13:50:00,14.38,14.38,14.37,14.37,25200.0,12.4831,12.4831,12.4745,12.4745,25200.0
2009-08-17 13:55:00,14.38,14.41,14.37,14.41,29600.0,12.4831,12.5092,12.4745,12.5092,29600.0
2009-08-17 14:00:00,14.4,14.44,14.4,14.43,24100.0,12.5005,12.5352,12.5005,12.5265,24100.0
2009-08-17 14:05:00,14.43,14.43,14.42,14.43,8700.0,12.5265,12.5265,12.5179,12.5265,8700.0
2009-08-17 14:10:00,14.43,14.45,14.42,14.44,18700.0,12.5265,12.5439,12.5179,12.5352,18700.0
2009-08-17 14:15:00,14.45,14.45,14.44,14.44,9700.0,12.5439,12.5439,12.5352,12.5352,9700.0
2009-08-17 14:20:00,14.44,14.45,14.44,14.44,8700.0,12.5352,12.5439,12.5352,12.5352,8700.0
2009-08-17 14:25:00,14.45,14.45,14.44,14.45,7800.0,12.5439,12.5439,12.5352,12.5439,7800.0
2009-08-17 14:30:00,14.45,14.45,14.44,14.44,11100.0,12.5439,12.5439,12.5352,12.5352,11100.0
2009-08-17 14:35:00,14.45,14.45,14.41,14.42,17400.0,12.5439,12.5439,12.5092,12.5179,17400.0
2009-08-17 14:40:00,14.41,14.42,14.4,14.42,25800.0,12.5092,12.5179,12.5005,12.5179,25800.0
2009-08-17 14:45:00,14.41,14.42,14.4,14.41,27700.0,12.5092,12.5179,12.5005,12.5092,27700.0
2009-08-17 14:50:00,14.41,14.42,14.41,14.41,12000.0,12.5092,12.5179,12.5092,12.5092,12000.0
2009-08-17 14:55:00,14.41,14.42,14.41,14.42,30600.0,12.5092,12.5179,12.5092,12.5179,30600.0
2009-08-17 15:00:00,14.41,14.44,14.41,14.44,48600.0,12.5092,12.5352,12.5092,12.5352,48600.0
2009-08-17 15:05:00,14.44,14.45,14.41,14.41,27800.0,12.5352,12.5439,12.5092,12.5092,27800.0
2009-08-17 15:10:00,14.41,14.42,14.4,14.42,38400.0,12.5092,12.5179,12.5005,12.5179,38400.0
2009-08-17 15:15:00,14.42,14.46,14.41,14.45,56800.0,12.5179,12.5526,12.5092,12.5439,56800.0
2009-08-17 15:20:00,14.45,14.46,14.45,14.45,34600.0,12.5439,12.5526,12.5439,12.5439,34600.0
2009-08-17 15:25:00,14.45,14.45,14.41,14.42,20400.0,12.5439,12.5439,12.5092,12.5179,20400.0
2009-08-17 15:30:00,14.42,14.42,14.41,14.42,30600.0,12.5179,12.5179,12.5092,12.5179,30600.0
2009-08-17 15:35:00,14.41,14.42,14.4,14.4,47200.0,12.5092,12.5179,12.5005,12.5005,47200.0
2009-08-17 15:40:00,14.41,14.41,14.36,14.4,142900.0,12.5092,12.5092,12.4658,12.5005,142900.0
2009-08-17 15:45:00,14.4,14.41,14.4,14.41,42300.0,12.5005,12.5092,12.5005,12.5092,42300.0
2009-08-17 15:50:00,14.41,14.41,14.39,14.4,80000.0,12.5092,12.5092,12.4918,12.5005,80000.0
2009-08-17 15:55:00,14.4,14.42,14.39,14.41,204400.0,12.5005,12.5179,12.4918,12.5092,204400.0
2009-08-18 09:30:00,14.41,14.54,14.41,14.54,33300.0,12.5092,12.622,12.5092,12.622,33300.0
2009-08-18 09:35:00,14.53,14.57,14.51,14.55,23200.0,12.6133,12.6481,12.596,12.6307,23200.0
2009-08-18 09:40:00,14.56,14.65,14.56,14.64,60500.0,12.6394,12.7175,12.6394,12.7088,60500.0
2009-08-18 09:45:00,14.64,14.65,14.62,14.62,33300.0,12.7088,12.7175,12.6915,12.6915,33300.0
2009-08-18 09:50:00,14.62,14.63,14.56,14.58,24700.0,12.6915,12.7002,12.6394,12.6568,24700.0
2009-08-18 09:55:00,14.58,14.58,14.52,14.53,16200.0,12.6568,12.6568,12.6047,12.6133,16200.0
2009-08-18 10:00:00,14.53,14.67,14.53,14.66,45600.0,12.6133,12.7349,12.6133,12.7262,45600.0
2009-08-18 10:05:00,14.66,14.75,14.65,14.71,51100.0,12.7262,12.8043,12.7175,12.7696,51100.0
2009-08-18 10:10:00,14.71,14.72,14.68,14.68,8200.0,12.7696,12.7783,12.7436,12.7436,8200.0
2009-08-18 10:15:00,14.68,14.69,14.66,14.66,13600.0,12.7436,12.7522,12.7262,12.7262,13600.0
2009-08-18 10:20:00,14.66,14.66,14.61,14.62,59500.0,12.7262,12.7262,12.6828,12.6915,59500.0
2009-08-18 10:25:00,14.61,14.61,14.56,14.56,27000.0,12.6828,12.6828,12.6394,12.6394,27000.0
2009-08-18 10:30:00,14.55,14.56,14.51,14.51,19300.0,12.6307,12.6394,12.596,12.596,19300.0
2009-08-18 10:35:00,14.51,14.51,14.48,14.48,52500.0,12.596,12.596,12.5699,12.5699,52500.0
2009-08-18 10:40:00,14.49,14.52,14.48,14.51,41600.0,12.5786,12.6047,12.5699,12.596,41600.0
2009-08-18 10:45:00,14.52,14.55,14.52,14.55,13800.0,12.6047,12.6307,12.6047,12.6307,13800.0
2009-08-18 10:50:00,14.54,14.55,14.5,14.51,29900.0,12.622,12.6307,12.5873,12.596,29900.0
2009-08-18 10:55:00,14.51,14.51,14.49,14.49,37100.0,12.596,12.596,12.5786,12.5786,37100.0
2009-08-18 11:00:00,14.49,14.49,14.46,14.47,74700.0,12.5786,12.5786,12.5526,12.5613,74700.0
2009-08-18 11:05:00,14.46,14.47,14.43,14.44,11500.0,12.5526,12.5613,12.5265,12.5352,11500.0
2009-08-18 11:10:00,14.43,14.46,14.43,14.46,17000.0,12.5265,12.5526,12.5265,12.5526,17000.0
2009-08-18 11:15:00,14.46,14.46,14.44,14.45,14600.0,12.5526,12.5526,12.5352,12.5439,14600.0
2009-08-18 11:20:00,14.44,14.45,14.44,14.44,11200.0,12.5352,12.5439,12.5352,12.5352,11200.0
2009-08-18 11:25:00,14.45,14.45,14.44,14.45,6000.0,12.5439,12.5439,12.5352,12.5439,6000.0
2009-08-18 11:30:00,14.44,14.44,14.42,14.42,15500.0,12.5352,12.5352,12.5179,12.5179,15500.0
2009-08-18 11:35:00,14.42,14.42,14.39,14.39,31300.0,12.5179,12.5179,12.4918,12.4918,31300.0
2009-08-18 11:40:00,14.39,14.4,14.36,14.37,24800.0,12.4918,12.5005,12.4658,12.4745,24800.0
2009-08-18 11:45:00,14.38,14.38,14.37,14.37,4700.0,12.4831,12.4831,12.4745,12.4745,4700.0
2009-08-18 11:50:00,14.37,14.38,14.36,14.36,18300.0,12.4745,12.4831,12.4658,12.4658,18300.0
2009-08-18 11:55:00,14.35,14.36,14.32,14.33,43300.0,12.4571,12.4658,12.431,12.4397,43300.0
2009-08-18 12:00:00,14.33,14.33,14.28,14.3,31300.0,12.4397,12.4397,12.3963,12.4137,31300.0
2009-08-18 12:05:00,14.29,14.3,14.27,14.27,38700.0,12.405,12.4137,12.3876,12.3876,38700.0
2009-08-18 12:10:00,14.27,14.29,14.26,14.26,48400.0,12.3876,12.405,12.379,12.379,48400.0
2009-08-18 12:15:00,14.26,14.26,14.23,14.25,26400.0,12.379,12.379,12.3529,12.3703,26400.0
2009-08-18 12:20:00,14.24,14.25,14.19,14.19,47400.0,12.3616,12.3703,12.3182,12.3182,47400.0
2009-08-18 12:25:00,14.2,14.21,14.19,14.2,17600.0,12.3269,12.3356,12.3182,12.3269,17600.0
2009-08-18 12:30:00,14.21,14.21,14.17,14.18,41800.0,12.3356,12.3356,12.3008,12.3095,41800.0
2009-08-18 12:35:00,14.18,14.18,14.16,14.17,23400.0,12.3095,12.3095,12.2922,12.3008,23400.0
2009-08-18 12:40:00,14.18,14.19,14.17,14.18,20800.0,12.3095,12.3182,12.3008,12.3095,20800.0
2009-08-18 12:45:00,14.18,14.19,14.17,14.18,14300.0,12.3095,12.3182,12.3008,12.3095,14300.0
2009-08-18 12:50:00,14.18,14.19,14.18,14.18,27300.0,12.3095,12.3182,12.3095,12.3095,27300.0
2009-08-18 12:55:00,14.18,14.19,14.17,14.17,24600.0,12.3095,12.3182,12.3008,12.3008,24600.0
2009-08-18 13:00:00,14.18,14.18,14.17,14.18,14600.0,12.3095,12.3095,12.3008,12.3095,14600.0
2009-08-18 13:05:00,14.17,14.18,14.17,14.18,3500.0,12.3008,12.3095,12.3008,12.3095,3500.0
2009-08-18 13:10:00,14.17,14.18,14.17,14.17,9800.0,12.3008,12.3095,12.3008,12.3008,9800.0
2009-08-18 13:15:00,14.17,14.18,14.17,14.17,5700.0,12.3008,12.3095,12.3008,12.3008,5700.0
2009-08-18 13:20:00,14.17,14.17,14.12,14.12,33400.0,12.3008,12.3008,12.2574,12.2574,33400.0
2009-08-18 13:25:00,14.12,14.13,14.09,14.1,31600.0,12.2574,12.2661,12.2314,12.2401,31600.0
2009-08-18 13:30:00,14.09,14.1,14.07,14.08,59700.0,12.2314,12.2401,12.214,12.2227,59700.0
2009-08-18 13:35:00,14.08,14.08,14.06,14.06,39600.0,12.2227,12.2227,12.2053,12.2053,39600.0
2009-08-18 13:40:00,14.06,14.07,14.04,14.05,33900.0,12.2053,12.214,12.188,12.1967,33900.0
2009-08-18 13:45:00,14.04,14.05,14.04,14.04,11100.0,12.188,12.1967,12.188,12.188,11100.0
2009-08-18 13:50:00,14.04,14.05,14.03,14.04,33800.0,12.188,12.1967,12.1793,12.188,33800.0
2009-08-18 13:55:00,14.03,14.04,14.03,14.04,13300.0,12.1793,12.188,12.1793,12.188,13300.0
2009-08-18 14:00:00,14.04,14.08,14.03,14.06,68300.0,12.188,12.2227,12.1793,12.2053,68300.0
2009-08-18 14:05:00,14.06,14.07,14.04,14.05,21200.0,12.2053,12.214,12.188,12.1967,21200.0
2009-08-18 14:10:00,14.05,14.05,14.04,14.05,7600.0,12.1967,12.1967,12.188,12.1967,7600.0
2009-08-18 14:15:00,14.05,14.05,14.04,14.04,11500.0,12.1967,12.1967,12.188,12.188,11500.0
2009-08-18 14:20:00,14.04,14.05,14.04,14.04,8300.0,12.188,12.1967,12.188,12.188,8300.0
2009-08-18 14:25:00,14.04,14.05,14.04,14.05,5800.0,12.188,12.1967,12.188,12.1967,5800.0
2009-08-18 14:30:00,14.05,14.05,14.04,14.05,9700.0,12.1967,12.1967,12.188,12.1967,9700.0
2009-08-18 14:35:00,14.05,14.05,14.0,14.0,48400.0,12.1967,12.1967,12.1533,12.1533,48400.0
2009-08-18 14:40:00,14.0,14.03,14.0,14.03,75600.0,12.1533,12.1793,12.1533,12.1793,75600.0
2009-08-18 14:45:00,14.02,14.03,14.01,14.01,25900.0,12.1706,12.1793,12.1619,12.1619,25900.0
2009-08-18 14:50:00,14.02,14.03,14.01,14.03,25400.0,12.1706,12.1793,12.1619,12.1793,25400.0
2009-08-18 14:55:00,14.03,14.03,14.02,14.02,15100.0,12.1793,12.1793,12.1706,12.1706,15100.0
2009-08-18 15:00:00,14.03,14.03,14.0,14.0,40800.0,12.1793,12.1793,12.1533,12.1533,40800.0
2009-08-18 15:05:00,14.0,14.01,14.0,14.0,18500.0,12.1533,12.1619,12.1533,12.1533,18500.0
2009-08-18 15:10:00,14.0,14.01,13.97,13.97,37600.0,12.1533,12.1619,12.1272,12.1272,37600.0
2009-08-18 15:15:00,13.98,13.98,13.96,13.96,33600.0,12.1359,12.1359,12.1185,12.1185,33600.0
2009-08-18 15:20:00,13.96,13.97,13.94,13.94,60500.0,12.1185,12.1272,12.1012,12.1012,60500.0
2009-08-18 15:25:00,13.95,13.95,13.89,13.9,139300.0,12.1099,12.1099,12.0578,12.0664,139300.0
2009-08-18 15:30:00,13.89,13.9,13.87,13.88,157300.0,12.0578,12.0664,12.0404,12.0491,157300.0
2009-08-18 15:35:00,13.88,13.92,13.87,13.89,107700.0,12.0491,12.0838,12.0404,12.0578,107700.0
2009-08-18 15:40:00,13.89,13.93,13.88,13.93,41000.0,12.0578,12.0925,12.0491,12.0925,41000.0
2009-08-18 15:45:00,13.93,13.95,13.91,13.95,106400.0,12.0925,12.1099,12.0751,12.1099,106400.0
2009-08-18 15:50:00,13.95,13.95,13.94,13.95,115900.0,12.1099,12.1099,12.1012,12.1099,115900.0
2009-08-18 15:55:00,13.95,13.95,13.94,13.95,128800.0,12.1099,12.1099,12.1012,12.1099,128800.0
2009-08-19 09:30:00,13.84,13.89,13.69,13.77,62700.0,12.0144,12.0578,11.8842,11.9536,62700.0
2009-08-19 09:35:00,13.78,13.82,13.78,13.8,73900.0,11.9623,11.997,11.9623,11.9796,73900.0
2009-08-19 09:40:00,13.8,13.86,13.78,13.82,62300.0,11.9796,12.0317,11.9623,11.997,62300.0
2009-08-19 09:45:00,13.83,13.86,13.83,13.86,55300.0,12.0057,12.0317,12.0057,12.0317,55300.0
2009-08-19 09:50:00,13.86,13.91,13.84,13.84,41000.0,12.0317,12.0751,12.0144,12.0144,41000.0
2009-08-19 09:55:00,13.84,13.88,13.82,13.86,25300.0,12.0144,12.0491,11.997,12.0317,25300.0
2009-08-19 10:00:00,13.87,13.89,13.86,13.88,17700.0,12.0404,12.0578,12.0317,12.0491,17700.0
2009-08-19 10:05:00,13.88,13.89,13.85,13.87,52400.0,12.0491,12.0578,12.023,12.0404,52400.0
2009-08-19 10:10:00,13.86,13.89,13.86,13.89,9500.0,12.0317,12.0578,12.0317,12.0578,9500.0
2009-08-19 10:15:00,13.88,13.89,13.84,13.86,92100.0,12.0491,12.0578,12.0144,12.0317,92100.0
2009-08-19 10:20:00,13.86,13.88,13.85,13.85,22900.0,12.0317,12.0491,12.023,12.023,22900.0
2009-08-19 10:25:00,13.85,13.87,13.84,13.87,37700.0,12.023,12.0404,12.0144,12.0404,37700.0
2009-08-19 10:30:00,13.87,13.94,13.87,13.87,64100.0,12.0404,12.1012,12.0404,12.0404,64100.0
2009-08-19 10:35:00,13.87,13.92,13.87,13.89,42400.0,12.0404,12.0838,12.0404,12.0578,42400.0
2009-08-19 10:40:00,13.9,13.92,13.87,13.87,28900.0,12.0664,12.0838,12.0404,12.0404,28900.0
2009-08-19 10:45:00,13.87,13.89,13.87,13.88,15000.0,12.0404,12.0578,12.0404,12.0491,15000.0
2009-08-19 10:50:00,13.89,13.91,13.89,13.91,11400.0,12.0578,12.0751,12.0578,12.0751,11400.0
2009-08-19 10:55:00,13.91,13.91,13.88,13.88,13100.0,12.0751,12.0751,12.0491,12.0491,13100.0
2009-08-19 11:00:00,13.88,13.88,13.86,13.86,19400.0,12.0491,12.0491,12.0317,12.0317,19400.0
2009-08-19 11:05:00,13.86,13.87,13.83,13.83,93300.0,12.0317,12.0404,12.0057,12.0057,93300.0
2009-08-19 11:10:00,13.83,13.85,13.83,13.85,13900.0,12.0057,12.023,12.0057,12.023,13900.0
2009-08-19 11:15:00,13.85,13.85,13.84,13.85,8500.0,12.023,12.023,12.0144,12.023,8500.0
2009-08-19 11:20:00,13.85,13.86,13.84,13.85,26800.0,12.023,12.0317,12.0144,12.023,26800.0
2009-08-19 11:25:00,13.86,13.87,13.85,13.86,25300.0,12.0317,12.0404,12.023,12.0317,25300.0
2009-08-19 11:30:00,13.87,13.89,13.86,13.86,16600.0,12.0404,12.0578,12.0317,12.0317,16600.0
2009-08-19 11:35:00,13.86,13.86,13.82,13.82,21700.0,12.0317,12.0317,11.997,11.997,21700.0
2009-08-19 11:40:00,13.83,13.83,13.81,13.82,11300.0,12.0057,12.0057,11.9883,11.997,11300.0
2009-08-19 11:45:00,13.82,13.82,13.81,13.82,11400.0,11.997,11.997,11.9883,11.997,11400.0
2009-08-19 11:50:00,13.82,13.84,13.82,13.84,33400.0,11.997,12.0144,11.997,12.0144,33400.0
2009-08-19 11:55:00,13.84,13.84,13.8,13.8,84100.0,12.0144,12.0144,11.9796,11.9796,84100.0
2009-08-19 12:00:00,13.79,13.8,13.77,13.77,20900.0,11.971,11.9796,11.9536,11.9536,20900.0
2009-08-19 12:05:00,13.77,13.81,13.77,13.81,48200.0,11.9536,11.9883,11.9536,11.9883,48200.0
2009-08-19 12:10:00,13.8,13.81,13.8,13.81,32100.0,11.9796,11.9883,11.9796,11.9883,32100.0
2009-08-19 12:15:00,13.81,13.81,13.8,13.8,7300.0,11.9883,11.9883,11.9796,11.9796,7300.0
2009-08-19 12:20:00,13.8,13.81,13.79,13.8,20800.0,11.9796,11.9883,11.971,11.9796,20800.0
2009-08-19 12:25:00,13.8,13.8,13.79,13.8,13900.0,11.9796,11.9796,11.971,11.9796,13900.0
2009-08-19 12:30:00,13.8,13.8,13.79,13.79,10000.0,11.9796,11.9796,11.971,11.971,10000.0
2009-08-19 12:35:00,13.79,13.8,13.79,13.79,16500.0,11.971,11.9796,11.971,11.971,16500.0
2009-08-19 12:40:00,13.79,13.8,13.79,13.79,21700.0,11.971,11.9796,11.971,11.971,21700.0
2009-08-19 12:45:00,13.79,13.8,13.79,13.79,14800.0,11.971,11.9796,11.971,11.971,14800.0
2009-08-19 12:50:00,13.8,13.82,13.79,13.82,34700.0,11.9796,11.997,11.971,11.997,34700.0
2009-08-19 12:55:00,13.82,13.83,13.82,13.82,4400.0,11.997,12.0057,11.997,11.997,4400.0
2009-08-19 13:00:00,13.82,13.83,13.82,13.82,9100.0,11.997,12.0057,11.997,11.997,9100.0
2009-08-19 13:05:00,13.82,13.83,13.82,13.82,10000.0,11.997,12.0057,11.997,11.997,10000.0
2009-08-19 13:10:00,13.82,13.83,13.82,13.83,10400.0,11.997,12.0057,11.997,12.0057,10400.0
2009-08-19 13:15:00,13.82,13.83,13.82,13.82,5400.0,11.997,12.0057,11.997,11.997,5400.0
2009-08-19 13:20:00,13.83,13.83,13.82,13.82,16400.0,12.0057,12.0057,11.997,11.997,16400.0
2009-08-19 13:25:00,13.83,13.83,13.82,13.83,12700.0,12.0057,12.0057,11.997,12.0057,12700.0
2009-08-19 13:30:00,13.83,13.83,13.82,13.83,24600.0,12.0057,12.0057,11.997,12.0057,24600.0
2009-08-19 13:35:00,13.82,13.83,13.82,13.83,17700.0,11.997,12.0057,11.997,12.0057,17700.0
2009-08-19 13:40:00,13.82,13.83,13.82,13.83,16600.0,11.997,12.0057,11.997,12.0057,16600.0
2009-08-19 13:45:00,13.82,13.84,13.8,13.84,81900.0,11.997,12.0144,11.9796,12.0144,81900.0
2009-08-19 13:50:00,13.84,13.84,13.83,13.83,14700.0,12.0144,12.0144,12.0057,12.0057,14700.0
2009-08-19 13:55:00,13.83,13.84,13.83,13.84,10000.0,12.0057,12.0144,12.0057,12.0144,10000.0
2009-08-19 14:00:00,13.83,13.84,13.83,13.84,14500.0,12.0057,12.0144,12.0057,12.0144,14500.0
2009-08-19 14:05:00,13.83,13.89,13.83,13.88,48700.0,12.0057,12.0578,12.0057,12.0491,48700.0
2009-08-19 14:10:00,13.88,13.89,13.86,13.89,36000.0,12.0491,12.0578,12.0317,12.0578,36000.0
2009-08-19 14:15:00,13.88,13.92,13.88,13.9,59600.0,12.0491,12.0838,12.0491,12.0664,59600.0
2009-08-19 14:20:00,13.91,13.92,13.9,13.91,20300.0,12.0751,12.0838,12.0664,12.0751,20300.0
2009-08-19 14:25:00,13.91,13.92,13.9,13.9,17600.0,12.0751,12.0838,12.0664,12.0664,17600.0
2009-08-19 14:30:00,13.9,13.91,13.9,13.9,14100.0,12.0664,12.0751,12.0664,12.0664,14100.0
2009-08-19 14:35:00,13.9,13.91,13.9,13.9,18100.0,12.0664,12.0751,12.0664,12.0664,18100.0
2009-08-19 14:40:00,13.9,13.9,13.88,13.88,27300.0,12.0664,12.0664,12.0491,12.0491,27300.0
2009-08-19 14:45:00,13.88,13.89,13.88,13.88,12700.0,12.0491,12.0578,12.0491,12.0491,12700.0
2009-08-19 14:50:00,13.88,13.89,13.88,13.88,12700.0,12.0491,12.0578,12.0491,12.0491,12700.0
2009-08-19 14:55:00,13.88,13.91,13.88,13.9,31000.0,12.0491,12.0751,12.0491,12.0664,31000.0
2009-08-19 15:00:00,13.9,13.91,13.84,13.85,44500.0,12.0664,12.0751,12.0144,12.023,44500.0
2009-08-19 15:05:00,13.84,13.86,13.84,13.85,20700.0,12.0144,12.0317,12.0144,12.023,20700.0
2009-08-19 15:10:00,13.85,13.86,13.81,13.83,42600.0,12.023,12.0317,11.9883,12.0057,42600.0
2009-08-19 15:15:00,13.84,13.85,13.83,13.83,17300.0,12.0144,12.023,12.0057,12.0057,17300.0
2009-08-19 15:20:00,13.84,13.86,13.83,13.86,31700.0,12.0144,12.0317,12.0057,12.0317,31700.0
2009-08-19 15:25:00,13.86,13.86,13.85,13.85,13600.0,12.0317,12.0317,12.023,12.023,13600.0
2009-08-19 15:30:00,13.85,13.86,13.85,13.85,20900.0,12.023,12.0317,12.023,12.023,20900.0
2009-08-19 15:35:00,13.85,13.86,13.83,13.85,37200.0,12.023,12.0317,12.0057,12.023,37200.0
2009-08-19 15:40:00,13.86,13.87,13.85,13.87,63900.0,12.0317,12.0404,12.023,12.0404,63900.0
2009-08-19 15:45:00,13.87,13.89,13.86,13.88,96300.0,12.0404,12.0578,12.0317,12.0491,96300.0
2009-08-19 15:50:00,13.88,13.88,13.87,13.87,91000.0,12.0491,12.0491,12.0404,12.0404,91000.0
2009-08-19 15:55:00,13.87,13.89,13.87,13.88,190900.0,12.0404,12.0578,12.0404,12.0491,190900.0
2009-08-20 09:30:00,13.87,13.95,13.79,13.94,21300.0,12.0404,12.1099,11.971,12.1012,21300.0
2009-08-20 09:35:00,13.94,14.02,13.94,14.02,17100.0,12.1012,12.1706,12.1012,12.1706,17100.0
2009-08-20 09:40:00,14.02,14.07,14.01,14.02,42200.0,12.1706,12.214,12.1619,12.1706,42200.0
2009-08-20 09:45:00,14.02,14.07,14.02,14.07,24500.0,12.1706,12.214,12.1706,12.214,24500.0
2009-08-20 09:50:00,14.07,14.09,14.05,14.09,18000.0,12.214,12.2314,12.1967,12.2314,18000.0
2009-08-20 09:55:00,14.09,14.15,14.08,14.15,38200.0,12.2314,12.2835,12.2227,12.2835,38200.0
2009-08-20 10:00:00,14.15,14.16,14.07,14.07,33800.0,12.2835,12.2922,12.214,12.214,33800.0
2009-08-20 10:05:00,14.07,14.08,14.04,14.06,17800.0,12.214,12.2227,12.188,12.2053,17800.0
2009-08-20 10:10:00,14.06,14.07,14.02,14.07,26100.0,12.2053,12.214,12.1706,12.214,26100.0
2009-08-20 10:15:00,14.07,14.07,14.04,14.04,17700.0,12.214,12.214,12.188,12.188,17700.0
2009-08-20 10:20:00,14.05,14.05,14.03,14.05,24000.0,12.1967,12.1967,12.1793,12.1967,24000.0
2009-08-20 10:25:00,14.06,14.06,14.05,14.06,16500.0,12.2053,12.2053,12.1967,12.2053,16500.0
2009-08-20 10:30:00,14.06,14.11,14.06,14.1,62600.0,12.2053,12.2487,12.2053,12.2401,62600.0
2009-08-20 10:35:00,14.1,14.1,14.09,14.1,6000.0,12.2401,12.2401,12.2314,12.2401,6000.0
2009-08-20 10:40:00,14.1,14.19,14.09,14.17,74800.0,12.2401,12.3182,12.2314,12.3008,74800.0
2009-08-20 10:45:00,14.17,14.19,14.16,14.18,18900.0,12.3008,12.3182,12.2922,12.3095,18900.0
2009-08-20 10:50:00,14.19,14.19,14.1,14.15,49100.0,12.3182,12.3182,12.2401,12.2835,49100.0
2009-08-20 10:55:00,14.14,14.14,14.13,14.13,4100.0,12.2748,12.2748,12.2661,12.2661,4100.0
2009-08-20 11:00:00,14.12,14.12,14.09,14.1,26900.0,12.2574,12.2574,12.2314,12.2401,26900.0
2009-08-20 11:05:00,14.1,14.11,14.1,14.11,11000.0,12.2401,12.2487,12.2401,12.2487,11000.0
2009-08-20 11:10:00,14.1,14.1,14.1,14.1,15800.0,12.2401,12.2401,12.2401,12.2401,15800.0
2009-08-20 11:15:00,14.1,14.11,14.09,14.1,30000.0,12.2401,12.2487,12.2314,12.2401,30000.0
2009-08-20 11:20:00,14.1,14.1,14.09,14.09,6200.0,12.2401,12.2401,12.2314,12.2314,6200.0
2009-08-20 11:25:00,14.09,14.1,14.09,14.1,4400.0,12.2314,12.2401,12.2314,12.2401,4400.0
2009-08-20 11:30:00,14.1,14.1,14.09,14.09,2500.0,12.2401,12.2401,12.2314,12.2314,2500.0
2009-08-20 11:35:00,14.1,14.1,14.09,14.09,3200.0,12.2401,12.2401,12.2314,12.2314,3200.0
2009-08-20 11:40:00,14.09,14.11,14.09,14.1,9800.0,12.2314,12.2487,12.2314,12.2401,9800.0
2009-08-20 11:45:00,14.1,14.11,14.1,14.1,1700.0,12.2401,12.2487,12.2401,12.2401,1700.0
2009-08-20 11:50:00,14.1,14.11,14.09,14.11,30100.0,12.2401,12.2487,12.2314,12.2487,30100.0
2009-08-20 11:55:00,14.1,14.11,14.1,14.1,4900.0,12.2401,12.2487,12.2401,12.2401,4900.0
2009-08-20 12:00:00,14.11,14.11,14.09,14.1,8000.0,12.2487,12.2487,12.2314,12.2401,8000.0
2009-08-20 12:05:00,14.1,14.11,14.1,14.11,13700.0,12.2401,12.2487,12.2401,12.2487,13700.0
2009-08-20 12:10:00,14.1,14.12,14.1,14.12,17100.0,12.2401,12.2574,12.2401,12.2574,17100.0
2009-08-20 12:15:00,14.12,14.12,14.11,14.11,1900.0,12.2574,12.2574,12.2487,12.2487,1900.0
2009-08-20 12:20:00,14.12,14.12,14.11,14.11,2800.0,12.2574,12.2574,12.2487,12.2487,2800.0
2009-08-20 12:25:00,14.11,14.12,14.1,14.12,21400.0,12.2487,12.2574,12.2401,12.2574,21400.0
2009-08-20 12:30:00,14.12,14.12,14.1,14.12,15800.0,12.2574,12.2574,12.2401,12.2574,15800.0
2009-08-20 12:35:00,14.12,14.13,14.12,14.13,8100.0,12.2574,12.2661,12.2574,12.2661,8100.0
2009-08-20 12:40:00,14.12,14.13,14.12,14.12,6800.0,12.2574,12.2661,12.2574,12.2574,6800.0
2009-08-20 12:45:00,14.12,14.13,14.11,14.12,32000.0,12.2574,12.2661,12.2487,12.2574,32000.0
2009-08-20 12:50:00,14.13,14.13,14.12,14.13,4800.0,12.2661,12.2661,12.2574,12.2661,4800.0
2009-08-20 12:55:00,14.13,14.13,14.12,14.13,1700.0,12.2661,12.2661,12.2574,12.2661,1700.0
2009-08-20 13:00:00,14.13,14.15,14.12,14.15,23700.0,12.2661,12.2835,12.2574,12.2835,23700.0
2009-08-20 13:05:00,14.14,14.15,14.13,14.15,19000.0,12.2748,12.2835,12.2661,12.2835,19000.0
2009-08-20 13:10:00,14.15,14.15,14.12,14.14,7700.0,12.2835,12.2835,12.2574,12.2748,7700.0
2009-08-20 13:15:00,14.14,14.14,14.12,14.14,120300.0,12.2748,12.2748,12.2574,12.2748,120300.0
2009-08-20 13:20:00,14.13,14.17,14.13,14.16,34400.0,12.2661,12.3008,12.2661,12.2922,34400.0
2009-08-20 13:25:00,14.16,14.17,14.15,14.16,13400.0,12.2922,12.3008,12.2835,12.2922,13400.0
2009-08-20 13:30:00,14.17,14.17,14.16,14.16,2000.0,12.3008,12.3008,12.2922,12.2922,2000.0
2009-08-20 13:35:00,14.17,14.19,14.16,14.19,22300.0,12.3008,12.3182,12.2922,12.3182,22300.0
2009-08-20 13:40:00,14.18,14.18,14.17,14.18,9000.0,12.3095,12.3095,12.3008,12.3095,9000.0
2009-08-20 13:45:00,14.18,14.23,14.17,14.22,78600.0,12.3095,12.3529,12.3008,12.3442,78600.0
2009-08-20 13:50:00,14.21,14.22,14.2,14.21,2600.0,12.3356,12.3442,12.3269,12.3356,2600.0
2009-08-20 13:55:00,14.2,14.21,14.19,14.2,6100.0,12.3269,12.3356,12.3182,12.3269,6100.0
2009-08-20 14:00:00,14.19,14.19,14.17,14.17,10500.0,12.3182,12.3182,12.3008,12.3008,10500.0
2009-08-20 14:05:00,14.17,14.18,14.17,14.17,7900.0,12.3008,12.3095,12.3008,12.3008,7900.0
2009-08-20 14:10:00,14.17,14.18,14.16,14.17,6700.0,12.3008,12.3095,12.2922,12.3008,6700.0
2009-08-20 14:15:00,14.17,14.19,14.16,14.18,13100.0,12.3008,12.3182,12.2922,12.3095,13100.0
2009-08-20 14:20:00,14.19,14.19,14.17,14.18,24300.0,12.3182,12.3182,12.3008,12.3095,24300.0
2009-08-20 14:25:00,14.18,14.19,14.18,14.18,20100.0,12.3095,12.3182,12.3095,12.3095,20100.0
2009-08-20 14:30:00,14.19,14.19,14.17,14.19,10000.0,12.3182,12.3182,12.3008,12.3182,10000.0
2009-08-20 14:35:00,14.19,14.19,14.17,14.18,26400.0,12.3182,12.3182,12.3008,12.3095,26400.0
2009-08-20 14:40:00,14.18,14.19,14.18,14.19,22700.0,12.3095,12.3182,12.3095,12.3182,22700.0
2009-08-20 14:45:00,14.18,14.19,14.17,14.18,11700.0,12.3095,12.3182,12.3008,12.3095,11700.0
2009-08-20 14:50:00,14.18,14.18,14.17,14.18,18600.0,12.3095,12.3095,12.3008,12.3095,18600.0
2009-08-20 14:55:00,14.18,14.18,14.17,14.17,13200.0,12.3095,12.3095,12.3008,12.3008,13200.0
2009-08-20 15:00:00,14.18,14.18,14.17,14.18,21700.0,12.3095,12.3095,12.3008,12.3095,21700.0
2009-08-20 15:05:00,14.18,14.21,14.17,14.2,32700.0,12.3095,12.3356,12.3008,12.3269,32700.0
2009-08-20 15:10:00,14.2,14.22,14.19,14.22,24700.0,12.3269,12.3442,12.3182,12.3442,24700.0
2009-08-20 15:15:00,14.22,14.23,14.21,14.23,26200.0,12.3442,12.3529,12.3356,12.3529,26200.0
2009-08-20 15:20:00,14.23,14.23,14.22,14.23,9100.0,12.3529,12.3529,12.3442,12.3529,9100.0
2009-08-20 15:25:00,14.23,14.25,14.22,14.23,42000.0,12.3529,12.3703,12.3442,12.3529,42000.0
2009-08-20 15:30:00,14.23,14.25,14.22,14.23,28100.0,12.3529,12.3703,12.3442,12.3529,28100.0
2009-08-20 15:35:00,14.23,14.25,14.22,14.24,21900.0,12.3529,12.3703,12.3442,12.3616,21900.0
2009-08-20 15:40:00,14.24,14.24,14.21,14.23,91700.0,12.3616,12.3616,12.3356,12.3529,91700.0
2009-08-20 15:45:00,14.23,14.25,14.21,14.24,66600.0,12.3529,12.3703,12.3356,12.3616,66600.0
2009-08-20 15:50:00,14.24,14.25,14.23,14.23,46200.0,12.3616,12.3703,12.3529,12.3529,46200.0
2009-08-20 15:55:00,14.23,14.24,14.22,14.22,163700.0,12.3529,12.3616,12.3442,12.3442,163700.0
2009-08-21 09:30:00,14.34,14.45,14.19,14.44,245100.0,12.4484,12.5439,12.3182,12.5352,245100.0
2009-08-21 09:35:00,14.44,14.51,14.43,14.51,54900.0,12.5352,12.596,12.5265,12.596,54900.0
2009-08-21 09:40:00,14.51,14.58,14.51,14.56,41100.0,12.596,12.6568,12.596,12.6394,41100.0
2009-08-21 09:45:00,14.57,14.61,14.55,14.59,23100.0,12.6481,12.6828,12.6307,12.6654,23100.0
2009-08-21 09:50:00,14.59,14.6,14.56,14.56,16000.0,12.6654,12.6741,12.6394,12.6394,16000.0
2009-08-21 09:55:00,14.56,14.61,14.55,14.61,17100.0,12.6394,12.6828,12.6307,12.6828,17100.0
2009-08-21 10:00:00,14.61,14.74,14.61,14.74,55300.0,12.6828,12.7956,12.6828,12.7956,55300.0
2009-08-21 10:05:00,14.74,14.74,14.71,14.73,36200.0,12.7956,12.7956,12.7696,12.787,36200.0
2009-08-21 10:10:00,14.73,14.77,14.72,14.77,27200.0,12.787,12.8217,12.7783,12.8217,27200.0
2009-08-21 10:15:00,14.76,14.8,14.75,14.79,31500.0,12.813,12.8477,12.8043,12.839,31500.0
2009-08-21 10:20:00,14.79,14.8,14.77,14.78,11700.0,12.839,12.8477,12.8217,12.8304,11700.0
2009-08-21 10:25:00,14.79,14.79,14.74,14.74,21900.0,12.839,12.839,12.7956,12.7956,21900.0
2009-08-21 10:30:00,14.74,14.78,14.74,14.78,14800.0,12.7956,12.8304,12.7956,12.8304,14800.0
2009-08-21 10:35:00,14.78,14.8,14.77,14.79,29700.0,12.8304,12.8477,12.8217,12.839,29700.0
2009-08-21 10:40:00,14.78,14.79,14.77,14.79,14900.0,12.8304,12.839,12.8217,12.839,14900.0
2009-08-21 10:45:00,14.8,14.8,14.78,14.78,17000.0,12.8477,12.8477,12.8304,12.8304,17000.0
2009-08-21 10:50:00,14.79,14.79,14.76,14.77,31900.0,12.839,12.839,12.813,12.8217,31900.0
2009-08-21 10:55:00,14.77,14.8,14.77,14.8,20900.0,12.8217,12.8477,12.8217,12.8477,20900.0
2009-08-21 11:00:00,14.79,14.85,14.79,14.83,29500.0,12.839,12.8911,12.839,12.8738,29500.0
2009-08-21 11:05:00,14.82,14.84,14.81,14.84,28500.0,12.8651,12.8825,12.8564,12.8825,28500.0
2009-08-21 11:10:00,14.83,14.84,14.81,14.81,23000.0,12.8738,12.8825,12.8564,12.8564,23000.0
2009-08-21 11:15:00,14.81,14.83,14.8,14.82,17100.0,12.8564,12.8738,12.8477,12.8651,17100.0
2009-08-21 11:20:00,14.82,14.84,14.82,14.84,15300.0,12.8651,12.8825,12.8651,12.8825,15300.0
2009-08-21 11:25:00,14.83,14.84,14.81,14.81,23900.0,12.8738,12.8825,12.8564,12.8564,23900.0
2009-08-21 11:30:00,14.8,14.81,14.79,14.8,13200.0,12.8477,12.8564,12.839,12.8477,13200.0
2009-08-21 11:35:00,14.79,14.82,14.78,14.82,31000.0,12.839,12.8651,12.8304,12.8651,31000.0
2009-08-21 11:40:00,14.81,14.83,14.81,14.83,9600.0,12.8564,12.8738,12.8564,12.8738,9600.0
2009-08-21 11:45:00,14.82,14.84,14.82,14.84,17300.0,12.8651,12.8825,12.8651,12.8825,17300.0
2009-08-21 11:50:00,14.84,14.84,14.83,14.84,5400.0,12.8825,12.8825,12.8738,12.8825,5400.0
2009-08-21 11:55:00,14.83,14.84,14.83,14.83,8300.0,12.8738,12.8825,12.8738,12.8738,8300.0
2009-08-21 12:00:00,14.84,14.84,14.8,14.81,36700.0,12.8825,12.8825,12.8477,12.8564,36700.0
2009-08-21 12:05:00,14.8,14.81,14.77,14.77,28400.0,12.8477,12.8564,12.8217,12.8217,28400.0
2009-08-21 12:10:00,14.77,14.78,14.77,14.78,15700.0,12.8217,12.8304,12.8217,12.8304,15700.0
2009-08-21 12:15:00,14.78,14.78,14.77,14.77,7500.0,12.8304,12.8304,12.8217,12.8217,7500.0
2009-08-21 12:20:00,14.77,14.77,14.74,14.74,13800.0,12.8217,12.8217,12.7956,12.7956,13800.0
2009-08-21 12:25:00,14.75,14.77,14.74,14.76,19600.0,12.8043,12.8217,12.7956,12.813,19600.0
2009-08-21 12:30:00,14.77,14.77,14.76,14.76,8300.0,12.8217,12.8217,12.813,12.813,8300.0
2009-08-21 12:35:00,14.77,14.77,14.76,14.76,5400.0,12.8217,12.8217,12.813,12.813,5400.0
2009-08-21 12:40:00,14.76,14.77,14.76,14.76,4700.0,12.813,12.8217,12.813,12.813,4700.0
2009-08-21 12:45:00,14.77,14.78,14.77,14.78,12300.0,12.8217,12.8304,12.8217,12.8304,12300.0
2009-08-21 12:50:00,14.78,14.78,14.77,14.77,5300.0,12.8304,12.8304,12.8217,12.8217,5300.0
2009-08-21 12:55:00,14.77,14.78,14.77,14.77,12700.0,12.8217,12.8304,12.8217,12.8217,12700.0
2009-08-21 13:00:00,14.77,14.78,14.76,14.77,52400.0,12.8217,12.8304,12.813,12.8217,52400.0
2009-08-21 13:05:00,14.78,14.78,14.77,14.77,14100.0,12.8304,12.8304,12.8217,12.8217,14100.0
2009-08-21 13:10:00,14.77,14.79,14.77,14.78,20900.0,12.8217,12.839,12.8217,12.8304,20900.0
2009-08-21 13:15:00,14.78,14.79,14.78,14.78,24200.0,12.8304,12.839,12.8304,12.8304,24200.0
2009-08-21 13:20:00,14.78,14.79,14.78,14.78,20700.0,12.8304,12.839,12.8304,12.8304,20700.0
2009-08-21 13:25:00,14.79,14.79,14.78,14.79,18700.0,12.839,12.839,12.8304,12.839,18700.0
2009-08-21 13:30:00,14.79,14.81,14.78,14.8,18300.0,12.839,12.8564,12.8304,12.8477,18300.0
2009-08-21 13:35:00,14.8,14.8,14.79,14.79,11800.0,12.8477,12.8477,12.839,12.839,11800.0
2009-08-21 13:40:00,14.79,14.82,14.79,14.82,31100.0,12.839,12.8651,12.839,12.8651,31100.0
2009-08-21 13:45:00,14.82,14.83,14.79,14.8,9200.0,12.8651,12.8738,12.839,12.8477,9200.0
2009-08-21 13:50:00,14.8,14.8,14.79,14.8,4300.0,12.8477,12.8477,12.839,12.8477,4300.0
2009-08-21 13:55:00,14.79,14.81,14.79,14.81,17900.0,12.839,12.8564,12.839,12.8564,17900.0
2009-08-21 14:00:00,14.8,14.81,14.79,14.81,23600.0,12.8477,12.8564,12.839,12.8564,23600.0
2009-08-21 14:05:00,14.81,14.81,14.8,14.8,7800.0,12.8564,12.8564,12.8477,12.8477,7800.0
2009-08-21 14:10:00,14.8,14.8,14.79,14.79,7700.0,12.8477,12.8477,12.839,12.839,7700.0
2009-08-21 14:15:00,14.79,14.8,14.79,14.8,7800.0,12.839,12.8477,12.839,12.8477,7800.0
2009-08-21 14:20:00,14.79,14.8,14.79,14.8,34800.0,12.839,12.8477,12.839,12.8477,34800.0
2009-08-21 14:25:00,14.8,14.8,14.79,14.8,9700.0,12.8477,12.8477,12.839,12.8477,9700.0
2009-08-21 14:30:00,14.8,14.8,14.79,14.8,14900.0,12.8477,12.8477,12.839,12.8477,14900.0
2009-08-21 14:35:00,14.8,14.8,14.79,14.79,12000.0,12.8477,12.8477,12.839,12.839,12000.0
2009-08-21 14:40:00,14.8,14.82,14.79,14.8,39700.0,12.8477,12.8651,12.839,12.8477,39700.0
2009-08-21 14:45:00,14.8,14.81,14.79,14.8,59800.0,12.8477,12.8564,12.839,12.8477,59800.0
2009-08-21 14:50:00,14.8,14.84,14.79,14.84,48400.0,12.8477,12.8825,12.839,12.8825,48400.0
2009-08-21 14:55:00,14.84,14.84,14.8,14.81,50200.0,12.8825,12.8825,12.8477,12.8564,50200.0
2009-08-21 15:00:00,14.81,14.84,14.8,14.83,34200.0,12.8564,12.8825,12.8477,12.8738,34200.0
2009-08-21 15:05:00,14.84,14.84,14.83,14.84,27100.0,12.8825,12.8825,12.8738,12.8825,27100.0
2009-08-21 15:10:00,14.83,14.84,14.83,14.84,11800.0,12.8738,12.8825,12.8738,12.8825,11800.0
2009-08-21 15:15:00,14.84,14.85,14.82,14.82,33700.0,12.8825,12.8911,12.8651,12.8651,33700.0
2009-08-21 15:20:00,14.82,14.83,14.79,14.79,22600.0,12.8651,12.8738,12.839,12.839,22600.0
2009-08-21 15:25:00,14.8,14.8,14.79,14.79,19700.0,12.8477,12.8477,12.839,12.839,19700.0
2009-08-21 15:30:00,14.79,14.81,14.79,14.8,34100.0,12.839,12.8564,12.839,12.8477,34100.0
2009-08-21 15:35:00,14.81,14.81,14.8,14.8,15300.0,12.8564,12.8564,12.8477,12.8477,15300.0
2009-08-21 15:40:00,14.8,14.81,14.8,14.8,48200.0,12.8477,12.8564,12.8477,12.8477,48200.0
2009-08-21 15:45:00,14.8,14.82,14.79,14.8,57700.0,12.8477,12.8651,12.839,12.8477,57700.0
2009-08-21 15:50:00,14.8,14.83,14.8,14.82,37800.0,12.8477,12.8738,12.8477,12.8651,37800.0
2009-08-21 15:55:00,14.82,14.83,14.8,14.81,120900.0,12.8651,12.8738,12.8477,12.8564,120900.0
2009-08-24 09:30:00,14.93,14.96,14.86,14.92,37600.0,12.9606,12.9866,12.8998,12.9519,37600.0
2009-08-24 09:35:00,14.92,14.98,14.9,14.98,58000.0,12.9519,13.004,12.9345,13.004,58000.0
2009-08-24 09:40:00,14.98,14.98,14.95,14.95,24500.0,13.004,13.004,12.9779,12.9779,24500.0
2009-08-24 09:45:00,14.95,14.98,14.95,14.97,32800.0,12.9779,13.004,12.9779,12.9953,32800.0
2009-08-24 09:50:00,14.96,14.96,14.88,14.89,51400.0,12.9866,12.9866,12.9172,12.9259,51400.0
2009-08-24 09:55:00,14.89,14.91,14.88,14.88,15300.0,12.9259,12.9432,12.9172,12.9172,15300.0
2009-08-24 10:00:00,14.88,14.89,14.87,14.88,8500.0,12.9172,12.9259,12.9085,12.9172,8500.0
2009-08-24 10:05:00,14.87,14.89,14.82,14.88,26600.0,12.9085,12.9259,12.8651,12.9172,26600.0
2009-08-24 10:10:00,14.87,14.87,14.82,14.83,7000.0,12.9085,12.9085,12.8651,12.8738,7000.0
2009-08-24 10:15:00,14.82,14.88,14.82,14.84,57700.0,12.8651,12.9172,12.8651,12.8825,57700.0
2009-08-24 10:20:00,14.84,14.86,14.83,14.86,34100.0,12.8825,12.8998,12.8738,12.8998,34100.0
2009-08-24 10:25:00,14.85,14.86,14.85,14.86,3100.0,12.8911,12.8998,12.8911,12.8998,3100.0
2009-08-24 10:30:00,14.86,14.89,14.85,14.88,17200.0,12.8998,12.9259,12.8911,12.9172,17200.0
2009-08-24 10:35:00,14.88,14.91,14.88,14.89,34500.0,12.9172,12.9432,12.9172,12.9259,34500.0
2009-08-24 10:40:00,14.89,14.91,14.88,14.91,32800.0,12.9259,12.9432,12.9172,12.9432,32800.0
2009-08-24 10:45:00,14.9,14.9,14.89,14.9,17400.0,12.9345,12.9345,12.9259,12.9345,17400.0
2009-08-24 10:50:00,14.9,14.91,14.89,14.9,12200.0,12.9345,12.9432,12.9259,12.9345,12200.0
2009-08-24 10:55:00,14.91,14.91,14.9,14.9,3400.0,12.9432,12.9432,12.9345,12.9345,3400.0
2009-08-24 11:00:00,14.9,14.91,14.88,14.91,32600.0,12.9345,12.9432,12.9172,12.9432,32600.0
2009-08-24 11:05:00,14.92,14.92,14.9,14.9,6300.0,12.9519,12.9519,12.9345,12.9345,6300.0
2009-08-24 11:10:00,14.9,14.91,14.89,14.89,10200.0,12.9345,12.9432,12.9259,12.9259,10200.0
2009-08-24 11:15:00,14.89,14.9,14.89,14.9,14800.0,12.9259,12.9345,12.9259,12.9345,14800.0
2009-08-24 11:20:00,14.89,14.91,14.89,14.9,7700.0,12.9259,12.9432,12.9259,12.9345,7700.0
2009-08-24 11:25:00,14.9,14.91,14.89,14.9,38600.0,12.9345,12.9432,12.9259,12.9345,38600.0
2009-08-24 11:30:00,14.89,14.93,14.89,14.92,29800.0,12.9259,12.9606,12.9259,12.9519,29800.0
2009-08-24 11:35:00,14.93,14.94,14.92,14.94,10300.0,12.9606,12.9693,12.9519,12.9693,10300.0
2009-08-24 11:40:00,14.93,14.94,14.93,14.93,6200.0,12.9606,12.9693,12.9606,12.9606,6200.0
2009-08-24 11:45:00,14.93,14.94,14.93,14.93,8800.0,12.9606,12.9693,12.9606,12.9606,8800.0
2009-08-24 11:50:00,14.94,14.95,14.93,14.93,22800.0,12.9693,12.9779,12.9606,12.9606,22800.0
2009-08-24 11:55:00,14.94,14.98,14.93,14.94,62400.0,12.9693,13.004,12.9606,12.9693,62400.0
2009-08-24 12:00:00,14.94,14.95,14.94,14.94,5100.0,12.9693,12.9779,12.9693,12.9693,5100.0
2009-08-24 12:05:00,14.94,14.95,14.94,14.94,4100.0,12.9693,12.9779,12.9693,12.9693,4100.0
2009-08-24 12:10:00,14.95,14.95,14.94,14.94,19900.0,12.9779,12.9779,12.9693,12.9693,19900.0
2009-08-24 12:15:00,14.94,14.94,14.92,14.92,12700.0,12.9693,12.9693,12.9519,12.9519,12700.0
2009-08-24 12:20:00,14.92,14.93,14.91,14.92,8700.0,12.9519,12.9606,12.9432,12.9519,8700.0
2009-08-24 12:25:00,14.91,14.91,14.91,14.91,8400.0,12.9432,12.9432,12.9432,12.9432,8400.0
2009-08-24 12:30:00,14.91,14.94,14.9,14.94,43700.0,12.9432,12.9693,12.9345,12.9693,43700.0
2009-08-24 12:35:00,14.94,14.94,14.92,14.92,55300.0,12.9693,12.9693,12.9519,12.9519,55300.0
2009-08-24 12:40:00,14.92,14.93,14.92,14.92,6300.0,12.9519,12.9606,12.9519,12.9519,6300.0
2009-08-24 12:45:00,14.93,14.93,14.91,14.91,11000.0,12.9606,12.9606,12.9432,12.9432,11000.0
2009-08-24 12:50:00,14.91,14.92,14.91,14.91,10500.0,12.9432,12.9519,12.9432,12.9432,10500.0
2009-08-24 12:55:00,14.91,14.92,14.9,14.9,8100.0,12.9432,12.9519,12.9345,12.9345,8100.0
2009-08-24 13:00:00,14.9,14.91,14.88,14.9,49700.0,12.9345,12.9432,12.9172,12.9345,49700.0
2009-08-24 13:05:00,14.91,14.91,14.86,14.86,21800.0,12.9432,12.9432,12.8998,12.8998,21800.0
2009-08-24 13:10:00,14.86,14.88,14.84,14.87,40400.0,12.8998,12.9172,12.8825,12.9085,40400.0
2009-08-24 13:15:00,14.87,14.88,14.85,14.86,30600.0,12.9085,12.9172,12.8911,12.8998,30600.0
2009-08-24 13:20:00,14.86,14.87,14.82,14.82,48300.0,12.8998,12.9085,12.8651,12.8651,48300.0
2009-08-24 13:25:00,14.81,14.86,14.81,14.86,49300.0,12.8564,12.8998,12.8564,12.8998,49300.0
2009-08-24 13:30:00,14.85,14.88,14.83,14.87,38200.0,12.8911,12.9172,12.8738,12.9085,38200.0
2009-08-24 13:35:00,14.87,14.89,14.87,14.89,21900.0,12.9085,12.9259,12.9085,12.9259,21900.0
2009-08-24 13:40:00,14.89,14.92,14.89,14.91,28700.0,12.9259,12.9519,12.9259,12.9432,28700.0
2009-08-24 13:45:00,14.91,14.91,14.9,14.9,7900.0,12.9432,12.9432,12.9345,12.9345,7900.0
2009-08-24 13:50:00,14.9,14.91,14.9,14.91,6200.0,12.9345,12.9432,12.9345,12.9432,6200.0
2009-08-24 13:55:00,14.91,14.91,14.89,14.9,42500.0,12.9432,12.9432,12.9259,12.9345,42500.0
2009-08-24 14:00:00,14.9,14.93,14.9,14.92,48200.0,12.9345,12.9606,12.9345,12.9519,48200.0
2009-08-24 14:05:00,14.92,14.93,14.91,14.92,16000.0,12.9519,12.9606,12.9432,12.9519,16000.0
2009-08-24 14:10:00,14.92,14.93,14.91,14.91,38100.0,12.9519,12.9606,12.9432,12.9432,38100.0
2009-08-24 14:15:00,14.91,14.92,14.9,14.9,7700.0,12.9432,12.9519,12.9345,12.9345,7700.0
2009-08-24 14:20:00,14.9,14.92,14.9,14.9,18500.0,12.9345,12.9519,12.9345,12.9345,18500.0
2009-08-24 14:25:00,14.9,14.91,14.9,14.9,18200.0,12.9345,12.9432,12.9345,12.9345,18200.0
2009-08-24 14:30:00,14.9,14.91,14.9,14.9,19000.0,12.9345,12.9432,12.9345,12.9345,19000.0
2009-08-24 14:35:00,14.9,14.91,14.9,14.91,13900.0,12.9345,12.9432,12.9345,12.9432,13900.0
2009-08-24 14:40:00,14.9,14.94,14.9,14.93,52200.0,12.9345,12.9693,12.9345,12.9606,52200.0
2009-08-24 14:45:00,14.93,14.94,14.91,14.92,41100.0,12.9606,12.9693,12.9432,12.9519,41100.0
2009-08-24 14:50:00,14.91,14.92,14.91,14.91,31400.0,12.9432,12.9519,12.9432,12.9432,31400.0
2009-08-24 14:55:00,14.91,14.93,14.91,14.93,34400.0,12.9432,12.9606,12.9432,12.9606,34400.0
2009-08-24 15:00:00,14.92,14.93,14.9,14.9,43000.0,12.9519,12.9606,12.9345,12.9345,43000.0
2009-08-24 15:05:00,14.9,14.9,14.88,14.88,41500.0,12.9345,12.9345,12.9172,12.9172,41500.0
2009-08-24 15:10:00,14.88,14.91,14.88,14.91,37800.0,12.9172,12.9432,12.9172,12.9432,37800.0
2009-08-24 15:15:00,14.91,14.91,14.89,14.9,21500.0,12.9432,12.9432,12.9259,12.9345,21500.0
2009-08-24 15:20:00,14.89,14.92,14.89,14.91,43000.0,12.9259,12.9519,12.9259,12.9432,43000.0
2009-08-24 15:25:00,14.91,14.94,14.91,14.93,54500.0,12.9432,12.9693,12.9432,12.9606,54500.0
2009-08-24 15:30:00,14.93,14.96,14.93,14.95,23200.0,12.9606,12.9866,12.9606,12.9779,23200.0
2009-08-24 15:35:00,14.95,14.96,14.95,14.95,21600.0,12.9779,12.9866,12.9779,12.9779,21600.0
2009-08-24 15:40:00,14.95,14.96,14.92,14.93,90900.0,12.9779,12.9866,12.9519,12.9606,90900.0
2009-08-24 15:45:00,14.92,14.94,14.92,14.94,40100.0,12.9519,12.9693,12.9519,12.9693,40100.0
2009-08-24 15:50:00,14.93,14.95,14.92,14.95,50300.0,12.9606,12.9779,12.9519,12.9779,50300.0
2009-08-24 15:55:00,14.94,14.97,14.94,14.97,73300.0,12.9693,12.9953,12.9693,12.9953,73300.0
2009-08-25 09:30:00,14.9,14.98,14.9,14.95,25100.0,12.9345,13.004,12.9345,12.9779,25100.0
2009-08-25 09:35:00,14.95,14.95,14.88,14.9,20900.0,12.9779,12.9779,12.9172,12.9345,20900.0
2009-08-25 09:40:00,14.89,14.96,14.89,14.95,26100.0,12.9259,12.9866,12.9259,12.9779,26100.0
2009-08-25 09:45:00,14.95,14.98,14.92,14.97,22700.0,12.9779,13.004,12.9519,12.9953,22700.0
2009-08-25 09:50:00,14.97,15.0,14.97,15.0,17700.0,12.9953,13.0213,12.9953,13.0213,17700.0
2009-08-25 09:55:00,15.0,15.06,15.0,15.06,43700.0,13.0213,13.0734,13.0213,13.0734,43700.0
2009-08-25 10:00:00,15.06,15.13,15.03,15.03,48300.0,13.0734,13.1342,13.0474,13.0474,48300.0
2009-08-25 10:05:00,15.04,15.1,15.04,15.07,19900.0,13.0561,13.1082,13.0561,13.0821,19900.0
2009-08-25 10:10:00,15.07,15.12,15.01,15.02,27100.0,13.0821,13.1255,13.03,13.0387,27100.0
2009-08-25 10:15:00,15.02,15.03,14.93,14.93,54800.0,13.0387,13.0474,12.9606,12.9606,54800.0
2009-08-25 10:20:00,14.94,14.96,14.93,14.95,11500.0,12.9693,12.9866,12.9606,12.9779,11500.0
2009-08-25 10:25:00,14.95,14.99,14.94,14.96,24000.0,12.9779,13.0127,12.9693,12.9866,24000.0
2009-08-25 10:30:00,14.95,15.02,14.95,15.0,27000.0,12.9779,13.0387,12.9779,13.0213,27000.0
2009-08-25 10:35:00,15.01,15.02,15.01,15.02,9300.0,13.03,13.0387,13.03,13.0387,9300.0
2009-08-25 10:40:00,15.02,15.04,15.02,15.02,17200.0,13.0387,13.0561,13.0387,13.0387,17200.0
2009-08-25 10:45:00,15.03,15.03,14.99,15.01,16900.0,13.0474,13.0474,13.0127,13.03,16900.0
2009-08-25 10:50:00,15.02,15.04,15.02,15.03,8900.0,13.0387,13.0561,13.0387,13.0474,8900.0
2009-08-25 10:55:00,15.03,15.03,14.99,14.99,13700.0,13.0474,13.0474,13.0127,13.0127,13700.0
2009-08-25 11:00:00,14.99,15.0,14.99,14.99,6300.0,13.0127,13.0213,13.0127,13.0127,6300.0
2009-08-25 11:05:00,14.98,14.99,14.97,14.97,42700.0,13.004,13.0127,12.9953,12.9953,42700.0
2009-08-25 11:10:00,14.97,15.0,14.97,15.0,30700.0,12.9953,13.0213,12.9953,13.0213,30700.0
2009-08-25 11:15:00,15.0,15.01,15.0,15.0,4400.0,13.0213,13.03,13.0213,13.0213,4400.0
2009-08-25 11:20:00,15.01,15.01,15.0,15.01,7100.0,13.03,13.03,13.0213,13.03,7100.0
2009-08-25 11:25:00,15.0,15.01,14.99,15.0,34500.0,13.0213,13.03,13.0127,13.0213,34500.0
2009-08-25 11:30:00,15.01,15.03,15.0,15.03,14300.0,13.03,13.0474,13.0213,13.0474,14300.0
2009-08-25 11:35:00,15.03,15.05,15.03,15.05,20300.0,13.0474,13.0648,13.0474,13.0648,20300.0
2009-08-25 11:40:00,15.05,15.05,15.02,15.03,21200.0,13.0648,13.0648,13.0387,13.0474,21200.0
2009-08-25 11:45:00,15.02,15.03,14.99,14.99,15300.0,13.0387,13.0474,13.0127,13.0127,15300.0
2009-08-25 11:50:00,14.99,15.03,14.99,15.02,62700.0,13.0127,13.0474,13.0127,13.0387,62700.0
2009-08-25 11:55:00,15.02,15.02,14.99,15.0,34700.0,13.0387,13.0387,13.0127,13.0213,34700.0
2009-08-25 12:00:00,15.01,15.02,15.0,15.02,15600.0,13.03,13.0387,13.0213,13.0387,15600.0
2009-08-25 12:05:00,15.01,15.02,15.01,15.01,31500.0,13.03,13.0387,13.03,13.03,31500.0
2009-08-25 12:10:00,15.02,15.02,15.01,15.02,4800.0,13.0387,13.0387,13.03,13.0387,4800.0
2009-08-25 12:15:00,15.02,15.02,15.01,15.01,11700.0,13.0387,13.0387,13.03,13.03,11700.0
2009-08-25 12:20:00,15.01,15.03,15.01,15.03,19600.0,13.03,13.0474,13.03,13.0474,19600.0
2009-08-25 12:25:00,15.02,15.04,15.02,15.02,18500.0,13.0387,13.0561,13.0387,13.0387,18500.0
2009-08-25 12:30:00,15.03,15.04,15.01,15.02,15900.0,13.0474,13.0561,13.03,13.0387,15900.0
2009-08-25 12:35:00,15.02,15.02,15.01,15.02,8500.0,13.0387,13.0387,13.03,13.0387,8500.0
2009-08-25 12:40:00,15.02,15.02,15.01,15.02,8000.0,13.0387,13.0387,13.03,13.0387,8000.0
2009-08-25 12:45:00,15.02,15.02,15.01,15.02,6400.0,13.0387,13.0387,13.03,13.0387,6400.0
2009-08-25 12:50:00,15.01,15.04,15.01,15.04,9500.0,13.03,13.0561,13.03,13.0561,9500.0
2009-08-25 12:55:00,15.04,15.04,15.01,15.02,30000.0,13.0561,13.0561,13.03,13.0387,30000.0
2009-08-25 13:00:00,15.02,15.02,15.01,15.02,7300.0,13.0387,13.0387,13.03,13.0387,7300.0
2009-08-25 13:05:00,15.02,15.02,15.01,15.01,10100.0,13.0387,13.0387,13.03,13.03,10100.0
2009-08-25 13:10:00,15.02,15.02,15.01,15.02,16400.0,13.0387,13.0387,13.03,13.0387,16400.0
2009-08-25 13:15:00,15.02,15.02,14.98,15.01,78100.0,13.0387,13.0387,13.004,13.03,78100.0
2009-08-25 13:20:00,15.0,15.01,14.97,15.0,31700.0,13.0213,13.03,12.9953,13.0213,31700.0
2009-08-25 13:25:00,15.0,15.01,14.99,15.0,18100.0,13.0213,13.03,13.0127,13.0213,18100.0
2009-08-25 13:30:00,15.0,15.02,14.99,15.02,18800.0,13.0213,13.0387,13.0127,13.0387,18800.0
2009-08-25 13:35:00,15.02,15.02,14.99,15.01,25400.0,13.0387,13.0387,13.0127,13.03,25400.0
2009-08-25 13:40:00,15.0,15.01,15.0,15.0,8800.0,13.0213,13.03,13.0213,13.0213,8800.0
2009-08-25 13:45:00,15.01,15.01,15.0,15.01,11700.0,13.03,13.03,13.0213,13.03,11700.0
2009-08-25 13:50:00,15.01,15.01,15.0,15.01,12500.0,13.03,13.03,13.0213,13.03,12500.0
2009-08-25 13:55:00,15.01,15.01,14.99,15.01,26800.0,13.03,13.03,13.0127,13.03,26800.0
2009-08-25 14:00:00,15.01,15.03,14.98,15.01,43000.0,13.03,13.0474,13.004,13.03,43000.0
2009-08-25 14:05:00,15.02,15.02,15.01,15.02,11200.0,13.0387,13.0387,13.03,13.0387,11200.0
2009-08-25 14:10:00,15.02,15.02,14.99,15.01,24700.0,13.0387,13.0387,13.0127,13.03,24700.0
2009-08-25 14:15:00,15.01,15.02,15.0,15.02,8700.0,13.03,13.0387,13.0213,13.0387,8700.0
2009-08-25 14:20:00,15.01,15.02,15.01,15.02,10200.0,13.03,13.0387,13.03,13.0387,10200.0
2009-08-25 14:25:00,15.02,15.03,15.01,15.03,13300.0,13.0387,13.0474,13.03,13.0474,13300.0
2009-08-25 14:30:00,15.03,15.03,15.02,15.02,13800.0,13.0474,13.0474,13.0387,13.0387,13800.0
2009-08-25 14:35:00,15.02,15.03,15.0,15.0,38800.0,13.0387,13.0474,13.0213,13.0213,38800.0
2009-08-25 14:40:00,15.01,15.01,15.0,15.01,23200.0,13.03,13.03,13.0213,13.03,23200.0
2009-08-25 14:45:00,15.0,15.01,15.0,15.0,11300.0,13.0213,13.03,13.0213,13.0213,11300.0
2009-08-25 14:50:00,15.0,15.01,15.0,15.0,15700.0,13.0213,13.03,13.0213,13.0213,15700.0
2009-08-25 14:55:00,15.01,15.01,14.99,15.0,62800.0,13.03,13.03,13.0127,13.0213,62800.0
2009-08-25 15:00:00,15.01,15.01,15.0,15.01,26800.0,13.03,13.03,13.0213,13.03,26800.0
2009-08-25 15:05:00,15.01,15.01,15.0,15.01,10700.0,13.03,13.03,13.0213,13.03,10700.0
2009-08-25 15:10:00,15.01,15.01,15.0,15.0,14200.0,13.03,13.03,13.0213,13.0213,14200.0
2009-08-25 15:15:00,15.0,15.01,14.99,15.0,64700.0,13.0213,13.03,13.0127,13.0213,64700.0
2009-08-25 15:20:00,15.01,15.01,14.99,15.01,85600.0,13.03,13.03,13.0127,13.03,85600.0
2009-08-25 15:25:00,15.0,15.02,15.0,15.02,30900.0,13.0213,13.0387,13.0213,13.0387,30900.0
2009-08-25 15:30:00,15.02,15.02,14.99,15.0,132300.0,13.0387,13.0387,13.0127,13.0213,132300.0
2009-08-25 15:35:00,14.99,15.0,14.99,14.99,38900.0,13.0127,13.0213,13.0127,13.0127,38900.0
2009-08-25 15:40:00,14.99,15.01,14.98,15.0,157300.0,13.0127,13.03,13.004,13.0213,157300.0
2009-08-25 15:45:00,15.0,15.01,14.99,15.0,259300.0,13.0213,13.03,13.0127,13.0213,259300.0
2009-08-25 15:50:00,15.0,15.01,15.0,15.01,89100.0,13.0213,13.03,13.0213,13.03,89100.0
2009-08-25 15:55:00,15.0,15.01,15.0,15.0,279600.0,13.0213,13.03,13.0213,13.0213,279600.0
2009-08-26 09:30:00,15.0,15.19,15.0,15.19,46400.0,13.0213,13.1863,13.0213,13.1863,46400.0
2009-08-26 09:35:00,15.19,15.2,15.12,15.2,31100.0,13.1863,13.195,13.1255,13.195,31100.0
2009-08-26 09:40:00,15.19,15.2,15.12,15.18,31900.0,13.1863,13.195,13.1255,13.1776,31900.0
2009-08-26 09:45:00,15.18,15.18,15.1,15.11,28800.0,13.1776,13.1776,13.1082,13.1168,28800.0
2009-08-26 09:50:00,15.12,15.13,15.07,15.1,74800.0,13.1255,13.1342,13.0821,13.1082,74800.0
2009-08-26 09:55:00,15.11,15.11,15.09,15.1,27600.0,13.1168,13.1168,13.0995,13.1082,27600.0
2009-08-26 10:00:00,15.11,15.15,15.07,15.15,67000.0,13.1168,13.1516,13.0821,13.1516,67000.0
2009-08-26 10:05:00,15.15,15.17,15.05,15.05,44300.0,13.1516,13.1689,13.0648,13.0648,44300.0
2009-08-26 10:10:00,15.05,15.17,15.03,15.15,38000.0,13.0648,13.1689,13.0474,13.1516,38000.0
2009-08-26 10:15:00,15.15,15.15,15.11,15.14,18300.0,13.1516,13.1516,13.1168,13.1429,18300.0
2009-08-26 10:20:00,15.13,15.13,15.03,15.06,209100.0,13.1342,13.1342,13.0474,13.0734,209100.0
2009-08-26 10:25:00,15.06,15.11,15.04,15.11,42300.0,13.0734,13.1168,13.0561,13.1168,42300.0
2009-08-26 10:30:00,15.11,15.11,15.04,15.06,61200.0,13.1168,13.1168,13.0561,13.0734,61200.0
2009-08-26 10:35:00,15.06,15.07,15.04,15.06,36000.0,13.0734,13.0821,13.0561,13.0734,36000.0
2009-08-26 10:40:00,15.06,15.06,15.04,15.05,32500.0,13.0734,13.0734,13.0561,13.0648,32500.0
2009-08-26 10:45:00,15.05,15.05,15.0,15.01,33900.0,13.0648,13.0648,13.0213,13.03,33900.0
2009-08-26 10:50:00,15.02,15.02,15.01,15.02,11700.0,13.0387,13.0387,13.03,13.0387,11700.0
2009-08-26 10:55:00,15.01,15.02,15.0,15.0,15300.0,13.03,13.0387,13.0213,13.0213,15300.0
2009-08-26 11:00:00,15.01,15.02,15.0,15.0,32000.0,13.03,13.0387,13.0213,13.0213,32000.0
2009-08-26 11:05:00,15.0,15.01,15.0,15.0,14700.0,13.0213,13.03,13.0213,13.0213,14700.0
2009-08-26 11:10:00,15.0,15.01,15.0,15.0,10300.0,13.0213,13.03,13.0213,13.0213,10300.0
2009-08-26 11:15:00,15.0,15.01,15.0,15.01,6300.0,13.0213,13.03,13.0213,13.03,6300.0
2009-08-26 11:20:00,15.0,15.01,15.0,15.0,4800.0,13.0213,13.03,13.0213,13.0213,4800.0
2009-08-26 11:25:00,15.01,15.04,15.0,15.0,39200.0,13.03,13.0561,13.0213,13.0213,39200.0
2009-08-26 11:30:00,15.0,15.01,15.0,15.0,18800.0,13.0213,13.03,13.0213,13.0213,18800.0
2009-08-26 11:35:00,15.0,15.01,15.0,15.0,15300.0,13.0213,13.03,13.0213,13.0213,15300.0
2009-08-26 11:40:00,15.0,15.01,15.0,15.0,2100.0,13.0213,13.03,13.0213,13.0213,2100.0
2009-08-26 11:45:00,15.0,15.04,14.99,15.04,73000.0,13.0213,13.0561,13.0127,13.0561,73000.0
2009-08-26 11:50:00,15.04,15.05,15.01,15.01,28500.0,13.0561,13.0648,13.03,13.03,28500.0
2009-08-26 11:55:00,15.01,15.05,15.0,15.02,43200.0,13.03,13.0648,13.0213,13.0387,43200.0
2009-08-26 12:00:00,15.02,15.04,15.02,15.03,5600.0,13.0387,13.0561,13.0387,13.0474,5600.0
2009-08-26 12:05:00,15.03,15.04,15.03,15.04,3300.0,13.0474,13.0561,13.0474,13.0561,3300.0
2009-08-26 12:10:00,15.04,15.04,15.03,15.03,3800.0,13.0561,13.0561,13.0474,13.0474,3800.0
2009-08-26 12:15:00,15.03,15.04,15.03,15.03,3500.0,13.0474,13.0561,13.0474,13.0474,3500.0
2009-08-26 12:20:00,15.04,15.04,15.01,15.02,14100.0,13.0561,13.0561,13.03,13.0387,14100.0
2009-08-26 12:25:00,15.01,15.02,15.0,15.01,11000.0,13.03,13.0387,13.0213,13.03,11000.0
2009-08-26 12:30:00,15.0,15.01,15.0,15.0,20500.0,13.0213,13.03,13.0213,13.0213,20500.0
2009-08-26 12:35:00,15.0,15.01,15.0,15.0,17300.0,13.0213,13.03,13.0213,13.0213,17300.0
2009-08-26 12:40:00,15.0,15.0,14.93,14.95,36100.0,13.0213,13.0213,12.9606,12.9779,36100.0
2009-08-26 12:45:00,14.96,14.99,14.96,14.99,15600.0,12.9866,13.0127,12.9866,13.0127,15600.0
2009-08-26 12:50:00,14.99,15.0,14.98,14.99,10000.0,13.0127,13.0213,13.004,13.0127,10000.0
2009-08-26 12:55:00,15.0,15.0,14.99,15.0,18400.0,13.0213,13.0213,13.0127,13.0213,18400.0
2009-08-26 13:00:00,15.0,15.01,14.99,15.0,30300.0,13.0213,13.03,13.0127,13.0213,30300.0
2009-08-26 13:05:00,15.0,15.0,14.99,15.0,9900.0,13.0213,13.0213,13.0127,13.0213,9900.0
2009-08-26 13:10:00,15.0,15.01,14.99,15.0,10000.0,13.0213,13.03,13.0127,13.0213,10000.0
2009-08-26 13:15:00,15.0,15.02,14.99,15.0,11100.0,13.0213,13.0387,13.0127,13.0213,11100.0
2009-08-26 13:20:00,15.01,15.02,15.0,15.01,7500.0,13.03,13.0387,13.0213,13.03,7500.0
2009-08-26 13:25:00,15.02,15.04,15.01,15.03,6900.0,13.0387,13.0561,13.03,13.0474,6900.0
2009-08-26 13:30:00,15.03,15.05,15.03,15.05,8300.0,13.0474,13.0648,13.0474,13.0648,8300.0
2009-08-26 13:35:00,15.05,15.07,15.04,15.06,25800.0,13.0648,13.0821,13.0561,13.0734,25800.0
2009-08-26 13:40:00,15.07,15.07,15.04,15.05,10000.0,13.0821,13.0821,13.0561,13.0648,10000.0
2009-08-26 13:45:00,15.05,15.05,15.04,15.05,4200.0,13.0648,13.0648,13.0561,13.0648,4200.0
2009-08-26 13:50:00,15.04,15.05,15.04,15.04,3000.0,13.0561,13.0648,13.0561,13.0561,3000.0
2009-08-26 13:55:00,15.04,15.07,15.04,15.05,36100.0,13.0561,13.0821,13.0561,13.0648,36100.0
2009-08-26 14:00:00,15.06,15.07,15.04,15.04,37200.0,13.0734,13.0821,13.0561,13.0561,37200.0
2009-08-26 14:05:00,15.04,15.06,15.03,15.05,31800.0,13.0561,13.0734,13.0474,13.0648,31800.0
2009-08-26 14:10:00,15.05,15.06,15.05,15.06,6000.0,13.0648,13.0734,13.0648,13.0734,6000.0
2009-08-26 14:15:00,15.05,15.06,15.05,15.06,6600.0,13.0648,13.0734,13.0648,13.0734,6600.0
2009-08-26 14:20:00,15.05,15.06,15.03,15.04,27700.0,13.0648,13.0734,13.0474,13.0561,27700.0
2009-08-26 14:25:00,15.03,15.06,15.03,15.05,16900.0,13.0474,13.0734,13.0474,13.0648,16900.0
2009-08-26 14:30:00,15.05,15.06,15.01,15.01,31400.0,13.0648,13.0734,13.03,13.03,31400.0
2009-08-26 14:35:00,15.02,15.03,15.01,15.02,7200.0,13.0387,13.0474,13.03,13.0387,7200.0
2009-08-26 14:40:00,15.03,15.03,15.02,15.02,3500.0,13.0474,13.0474,13.0387,13.0387,3500.0
2009-08-26 14:45:00,15.03,15.03,15.02,15.02,15300.0,13.0474,13.0474,13.0387,13.0387,15300.0
2009-08-26 14:50:00,15.02,15.03,15.0,15.0,37600.0,13.0387,13.0474,13.0213,13.0213,37600.0
2009-08-26 14:55:00,15.0,15.03,15.0,15.01,51900.0,13.0213,13.0474,13.0213,13.03,51900.0
2009-08-26 15:00:00,15.01,15.03,15.0,15.03,21700.0,13.03,13.0474,13.0213,13.0474,21700.0
2009-08-26 15:05:00,15.03,15.03,15.02,15.02,6600.0,13.0474,13.0474,13.0387,13.0387,6600.0
2009-08-26 15:10:00,15.02,15.03,15.0,15.0,24100.0,13.0387,13.0474,13.0213,13.0213,24100.0
2009-08-26 15:15:00,15.0,15.01,15.0,15.0,20500.0,13.0213,13.03,13.0213,13.0213,20500.0
2009-08-26 15:20:00,15.0,15.01,14.99,15.0,34500.0,13.0213,13.03,13.0127,13.0213,34500.0
2009-08-26 15:25:00,15.0,15.03,15.0,15.03,9800.0,13.0213,13.0474,13.0213,13.0474,9800.0
2009-08-26 15:30:00,15.02,15.02,14.99,15.0,79600.0,13.0387,13.0387,13.0127,13.0213,79600.0
2009-08-26 15:35:00,14.99,15.01,14.99,15.01,16000.0,13.0127,13.03,13.0127,13.03,16000.0
2009-08-26 15:40:00,15.0,15.01,15.0,15.0,6700.0,13.0213,13.03,13.0213,13.0213,6700.0
2009-08-26 15:45:00,15.0,15.03,15.0,15.01,42800.0,13.0213,13.0474,13.0213,13.03,42800.0
2009-08-26 15:50:00,15.01,15.03,15.0,15.03,56600.0,13.03,13.0474,13.0213,13.0474,56600.0
2009-08-26 15:55:00,15.02,15.03,15.0,15.02,98600.0,13.0387,13.0474,13.0213,13.0387,98600.0
2009-08-27 09:30:00,14.93,14.97,14.57,14.89,46600.0,12.9606,12.9953,12.6481,12.9259,46600.0
2009-08-27 09:35:00,14.88,14.95,14.88,14.89,37400.0,12.9172,12.9779,12.9172,12.9259,37400.0
2009-08-27 09:40:00,14.88,14.89,14.75,14.8,169500.0,12.9172,12.9259,12.8043,12.8477,169500.0
2009-08-27 09:45:00,14.79,14.81,14.78,14.79,7000.0,12.839,12.8564,12.8304,12.839,7000.0
2009-08-27 09:50:00,14.79,14.8,14.74,14.75,17600.0,12.839,12.8477,12.7956,12.8043,17600.0
2009-08-27 09:55:00,14.75,14.76,14.72,14.72,9900.0,12.8043,12.813,12.7783,12.7783,9900.0
2009-08-27 10:00:00,14.72,14.74,14.69,14.74,26500.0,12.7783,12.7956,12.7522,12.7956,26500.0
2009-08-27 10:05:00,14.74,14.74,14.72,14.72,17800.0,12.7956,12.7956,12.7783,12.7783,17800.0
2009-08-27 10:10:00,14.73,14.75,14.71,14.74,11500.0,12.787,12.8043,12.7696,12.7956,11500.0
2009-08-27 10:15:00,14.75,14.75,14.74,14.74,3900.0,12.8043,12.8043,12.7956,12.7956,3900.0
2009-08-27 10:20:00,14.75,14.77,14.74,14.77,9200.0,12.8043,12.8217,12.7956,12.8217,9200.0
2009-08-27 10:25:00,14.77,14.77,14.76,14.76,4800.0,12.8217,12.8217,12.813,12.813,4800.0
2009-08-27 10:30:00,14.76,14.77,14.76,14.77,4200.0,12.813,12.8217,12.813,12.8217,4200.0
2009-08-27 10:35:00,14.76,14.77,14.71,14.71,61200.0,12.813,12.8217,12.7696,12.7696,61200.0
2009-08-27 10:40:00,14.71,14.72,14.69,14.72,9500.0,12.7696,12.7783,12.7522,12.7783,9500.0
2009-08-27 10:45:00,14.72,14.72,14.71,14.72,3100.0,12.7783,12.7783,12.7696,12.7783,3100.0
2009-08-27 10:50:00,14.71,14.72,14.71,14.72,3900.0,12.7696,12.7783,12.7696,12.7783,3900.0
2009-08-27 10:55:00,14.72,14.78,14.71,14.74,74000.0,12.7783,12.8304,12.7696,12.7956,74000.0
2009-08-27 11:00:00,14.74,14.78,14.73,14.78,52000.0,12.7956,12.8304,12.787,12.8304,52000.0
2009-08-27 11:05:00,14.77,14.79,14.77,14.79,16200.0,12.8217,12.839,12.8217,12.839,16200.0
2009-08-27 11:10:00,14.79,14.79,14.78,14.78,4000.0,12.839,12.839,12.8304,12.8304,4000.0
2009-08-27 11:15:00,14.78,14.79,14.77,14.77,13500.0,12.8304,12.839,12.8217,12.8217,13500.0
2009-08-27 11:20:00,14.77,14.77,14.76,14.77,9100.0,12.8217,12.8217,12.813,12.8217,9100.0
2009-08-27 11:25:00,14.77,14.81,14.77,14.81,16400.0,12.8217,12.8564,12.8217,12.8564,16400.0
2009-08-27 11:30:00,14.8,14.8,14.78,14.78,15000.0,12.8477,12.8477,12.8304,12.8304,15000.0
2009-08-27 11:35:00,14.79,14.79,14.78,14.78,11600.0,12.839,12.839,12.8304,12.8304,11600.0
2009-08-27 11:40:00,14.79,14.79,14.78,14.78,2300.0,12.839,12.839,12.8304,12.8304,2300.0
2009-08-27 11:45:00,14.78,14.79,14.78,14.78,3100.0,12.8304,12.839,12.8304,12.8304,3100.0
2009-08-27 11:50:00,14.78,14.79,14.78,14.78,4800.0,12.8304,12.839,12.8304,12.8304,4800.0
2009-08-27 11:55:00,14.78,14.81,14.78,14.8,12000.0,12.8304,12.8564,12.8304,12.8477,12000.0
2009-08-27 12:00:00,14.8,14.81,14.78,14.78,14100.0,12.8477,12.8564,12.8304,12.8304,14100.0
2009-08-27 12:05:00,14.78,14.78,14.77,14.77,14200.0,12.8304,12.8304,12.8217,12.8217,14200.0
2009-08-27 12:10:00,14.77,14.78,14.77,14.77,4200.0,12.8217,12.8304,12.8217,12.8217,4200.0
2009-08-27 12:15:00,14.77,14.78,14.77,14.77,3600.0,12.8217,12.8304,12.8217,12.8217,3600.0
2009-08-27 12:20:00,14.78,14.78,14.77,14.77,3500.0,12.8304,12.8304,12.8217,12.8217,3500.0
2009-08-27 12:25:00,14.78,14.8,14.77,14.8,13700.0,12.8304,12.8477,12.8217,12.8477,13700.0
2009-08-27 12:30:00,14.8,14.81,14.8,14.8,9100.0,12.8477,12.8564,12.8477,12.8477,9100.0
2009-08-27 12:35:00,14.8,14.81,14.8,14.8,6100.0,12.8477,12.8564,12.8477,12.8477,6100.0
2009-08-27 12:40:00,14.81,14.81,14.78,14.78,16800.0,12.8564,12.8564,12.8304,12.8304,16800.0
2009-08-27 12:45:00,14.79,14.79,14.78,14.79,24400.0,12.839,12.839,12.8304,12.839,24400.0
2009-08-27 12:50:00,14.78,14.79,14.78,14.78,8200.0,12.8304,12.839,12.8304,12.8304,8200.0
2009-08-27 12:55:00,14.78,14.79,14.78,14.78,8600.0,12.8304,12.839,12.8304,12.8304,8600.0
2009-08-27 13:00:00,14.78,14.79,14.78,14.78,12700.0,12.8304,12.839,12.8304,12.8304,12700.0
2009-08-27 13:05:00,14.78,14.79,14.78,14.78,5500.0,12.8304,12.839,12.8304,12.8304,5500.0
2009-08-27 13:10:00,14.79,14.79,14.78,14.78,6300.0,12.839,12.839,12.8304,12.8304,6300.0
2009-08-27 13:15:00,14.78,14.79,14.78,14.78,3500.0,12.8304,12.839,12.8304,12.8304,3500.0
2009-08-27 13:20:00,14.78,14.79,14.78,14.79,4400.0,12.8304,12.839,12.8304,12.839,4400.0
2009-08-27 13:25:00,14.79,14.79,14.78,14.78,4100.0,12.839,12.839,12.8304,12.8304,4100.0
2009-08-27 13:30:00,14.78,14.81,14.78,14.81,20000.0,12.8304,12.8564,12.8304,12.8564,20000.0
2009-08-27 13:35:00,14.81,14.82,14.8,14.8,34400.0,12.8564,12.8651,12.8477,12.8477,34400.0
2009-08-27 13:40:00,14.81,14.81,14.8,14.8,3400.0,12.8564,12.8564,12.8477,12.8477,3400.0
2009-08-27 13:45:00,14.8,14.83,14.8,14.82,20300.0,12.8477,12.8738,12.8477,12.8651,20300.0
2009-08-27 13:50:00,14.82,14.83,14.8,14.8,28500.0,12.8651,12.8738,12.8477,12.8477,28500.0
2009-08-27 13:55:00,14.81,14.84,14.81,14.82,27200.0,12.8564,12.8825,12.8564,12.8651,27200.0
2009-08-27 14:00:00,14.81,14.83,14.81,14.82,6100.0,12.8564,12.8738,12.8564,12.8651,6100.0
2009-08-27 14:05:00,14.83,14.83,14.82,14.83,7500.0,12.8738,12.8738,12.8651,12.8738,7500.0
2009-08-27 14:10:00,14.83,14.83,14.82,14.82,3300.0,12.8738,12.8738,12.8651,12.8651,3300.0
2009-08-27 14:15:00,14.83,14.85,14.82,14.84,14100.0,12.8738,12.8911,12.8651,12.8825,14100.0
2009-08-27 14:20:00,14.85,14.85,14.84,14.84,6400.0,12.8911,12.8911,12.8825,12.8825,6400.0
2009-08-27 14:25:00,14.84,14.85,14.84,14.84,7700.0,12.8825,12.8911,12.8825,12.8825,7700.0
2009-08-27 14:30:00,14.84,14.86,14.84,14.86,24700.0,12.8825,12.8998,12.8825,12.8998,24700.0
2009-08-27 14:35:00,14.86,14.86,14.85,14.86,7100.0,12.8998,12.8998,12.8911,12.8998,7100.0
2009-08-27 14:40:00,14.86,14.87,14.85,14.87,19500.0,12.8998,12.9085,12.8911,12.9085,19500.0
2009-08-27 14:45:00,14.87,14.87,14.86,14.86,2500.0,12.9085,12.9085,12.8998,12.8998,2500.0
2009-08-27 14:50:00,14.87,14.87,14.86,14.87,2900.0,12.9085,12.9085,12.8998,12.9085,2900.0
2009-08-27 14:55:00,14.86,14.87,14.86,14.87,10100.0,12.8998,12.9085,12.8998,12.9085,10100.0
2009-08-27 15:00:00,14.87,14.87,14.86,14.86,4900.0,12.9085,12.9085,12.8998,12.8998,4900.0
2009-08-27 15:05:00,14.87,14.87,14.85,14.85,25800.0,12.9085,12.9085,12.8911,12.8911,25800.0
2009-08-27 15:10:00,14.85,14.86,14.85,14.85,4300.0,12.8911,12.8998,12.8911,12.8911,4300.0
2009-08-27 15:15:00,14.86,14.86,14.85,14.85,12200.0,12.8998,12.8998,12.8911,12.8911,12200.0
2009-08-27 15:20:00,14.86,14.86,14.84,14.84,40200.0,12.8998,12.8998,12.8825,12.8825,40200.0
2009-08-27 15:25:00,14.84,14.85,14.8,14.8,92200.0,12.8825,12.8911,12.8477,12.8477,92200.0
2009-08-27 15:30:00,14.8,14.81,14.8,14.81,18300.0,12.8477,12.8564,12.8477,12.8564,18300.0
2009-08-27 15:35:00,14.81,14.85,14.8,14.83,38100.0,12.8564,12.8911,12.8477,12.8738,38100.0
2009-08-27 15:40:00,14.84,14.84,14.81,14.81,44400.0,12.8825,12.8825,12.8564,12.8564,44400.0
2009-08-27 15:45:00,14.82,14.82,14.81,14.81,34200.0,12.8651,12.8651,12.8564,12.8564,34200.0
2009-08-27 15:50:00,14.82,14.82,14.81,14.82,16100.0,12.8651,12.8651,12.8564,12.8651,16100.0
2009-08-27 15:55:00,14.81,14.82,14.8,14.81,104700.0,12.8564,12.8651,12.8477,12.8564,104700.0
2009-08-28 09:30:00,14.87,14.99,14.81,14.94,20000.0,12.9085,13.0127,12.8564,12.9693,20000.0
2009-08-28 09:35:00,14.92,15.0,14.91,14.97,28200.0,12.9519,13.0213,12.9432,12.9953,28200.0
2009-08-28 09:40:00,14.97,15.09,14.96,15.07,40800.0,12.9953,13.0995,12.9866,13.0821,40800.0
2009-08-28 09:45:00,15.07,15.09,15.04,15.07,15500.0,13.0821,13.0995,13.0561,13.0821,15500.0
2009-08-28 09:50:00,15.07,15.13,15.06,15.13,41000.0,13.0821,13.1342,13.0734,13.1342,41000.0
2009-08-28 09:55:00,15.13,15.13,15.02,15.06,37500.0,13.1342,13.1342,13.0387,13.0734,37500.0
2009-08-28 10:00:00,15.06,15.09,15.05,15.09,16200.0,13.0734,13.0995,13.0648,13.0995,16200.0
2009-08-28 10:05:00,15.09,15.1,15.04,15.04,28200.0,13.0995,13.1082,13.0561,13.0561,28200.0
2009-08-28 10:10:00,15.04,15.07,15.01,15.02,26700.0,13.0561,13.0821,13.03,13.0387,26700.0
2009-08-28 10:15:00,15.02,15.03,15.01,15.02,7900.0,13.0387,13.0474,13.03,13.0387,7900.0
2009-08-28 10:20:00,15.02,15.02,14.96,14.97,20200.0,13.0387,13.0387,12.9866,12.9953,20200.0
2009-08-28 10:25:00,14.97,14.99,14.9,14.95,46100.0,12.9953,13.0127,12.9345,12.9779,46100.0
2009-08-28 10:30:00,14.95,14.96,14.94,14.95,16200.0,12.9779,12.9866,12.9693,12.9779,16200.0
2009-08-28 10:35:00,14.95,14.99,14.95,14.99,13300.0,12.9779,13.0127,12.9779,13.0127,13300.0
2009-08-28 10:40:00,14.99,14.99,14.94,14.96,13200.0,13.0127,13.0127,12.9693,12.9866,13200.0
2009-08-28 10:45:00,14.96,15.0,14.94,15.0,13300.0,12.9866,13.0213,12.9693,13.0213,13300.0
2009-08-28 10:50:00,15.0,15.01,14.99,15.01,15600.0,13.0213,13.03,13.0127,13.03,15600.0
2009-08-28 10:55:00,15.01,15.04,15.01,15.03,13300.0,13.03,13.0561,13.03,13.0474,13300.0
2009-08-28 11:00:00,15.02,15.02,14.97,14.97,4700.0,13.0387,13.0387,12.9953,12.9953,4700.0
2009-08-28 11:05:00,14.97,14.98,14.97,14.98,3300.0,12.9953,13.004,12.9953,13.004,3300.0
2009-08-28 11:10:00,14.97,14.98,14.94,14.94,10500.0,12.9953,13.004,12.9693,12.9693,10500.0
2009-08-28 11:15:00,14.94,14.95,14.94,14.94,2000.0,12.9693,12.9779,12.9693,12.9693,2000.0
2009-08-28 11:20:00,14.95,14.97,14.94,14.95,17200.0,12.9779,12.9953,12.9693,12.9779,17200.0
2009-08-28 11:25:00,14.96,14.99,14.94,14.99,17500.0,12.9866,13.0127,12.9693,13.0127,17500.0
2009-08-28 11:30:00,14.99,15.0,14.99,15.0,7600.0,13.0127,13.0213,13.0127,13.0213,7600.0
2009-08-28 11:35:00,15.0,15.0,14.99,14.99,3200.0,13.0213,13.0213,13.0127,13.0127,3200.0
2009-08-28 11:40:00,14.99,14.99,14.98,14.98,29800.0,13.0127,13.0127,13.004,13.004,29800.0
2009-08-28 11:45:00,14.98,14.99,14.98,14.98,11400.0,13.004,13.0127,13.004,13.004,11400.0
2009-08-28 11:50:00,14.99,14.99,14.98,14.99,4500.0,13.0127,13.0127,13.004,13.0127,4500.0
2009-08-28 11:55:00,14.99,14.99,14.98,14.99,8000.0,13.0127,13.0127,13.004,13.0127,8000.0
2009-08-28 12:00:00,14.99,15.05,14.99,15.05,16700.0,13.0127,13.0648,13.0127,13.0648,16700.0
2009-08-28 12:05:00,15.05,15.08,15.05,15.08,21100.0,13.0648,13.0908,13.0648,13.0908,21100.0
2009-08-28 12:10:00,15.09,15.09,15.06,15.06,15300.0,13.0995,13.0995,13.0734,13.0734,15300.0
2009-08-28 12:15:00,15.06,15.07,15.05,15.05,22100.0,13.0734,13.0821,13.0648,13.0648,22100.0
2009-08-28 12:20:00,15.05,15.06,15.05,15.06,5900.0,13.0648,13.0734,13.0648,13.0734,5900.0
2009-08-28 12:25:00,15.05,15.08,15.05,15.07,23200.0,13.0648,13.0908,13.0648,13.0821,23200.0
2009-08-28 12:30:00,15.06,15.07,15.06,15.06,2000.0,13.0734,13.0821,13.0734,13.0734,2000.0
2009-08-28 12:35:00,15.06,15.08,15.06,15.08,13600.0,13.0734,13.0908,13.0734,13.0908,13600.0
2009-08-28 12:40:00,15.08,15.09,15.06,15.06,9800.0,13.0908,13.0995,13.0734,13.0734,9800.0
2009-08-28 12:45:00,15.05,15.05,15.02,15.02,5700.0,13.0648,13.0648,13.0387,13.0387,5700.0
2009-08-28 12:50:00,15.03,15.03,14.99,15.0,17600.0,13.0474,13.0474,13.0127,13.0213,17600.0
2009-08-28 12:55:00,15.0,15.0,14.99,14.99,7100.0,13.0213,13.0213,13.0127,13.0127,7100.0
2009-08-28 13:00:00,14.99,15.03,14.99,15.02,13700.0,13.0127,13.0474,13.0127,13.0387,13700.0
2009-08-28 13:05:00,15.01,15.02,15.01,15.01,2600.0,13.03,13.0387,13.03,13.03,2600.0
2009-08-28 13:10:00,15.02,15.02,15.01,15.01,5900.0,13.0387,13.0387,13.03,13.03,5900.0
2009-08-28 13:15:00,15.01,15.02,15.0,15.0,10800.0,13.03,13.0387,13.0213,13.0213,10800.0
2009-08-28 13:20:00,15.0,15.02,15.0,15.01,21000.0,13.0213,13.0387,13.0213,13.03,21000.0
2009-08-28 13:25:00,15.02,15.05,15.02,15.05,23600.0,13.0387,13.0648,13.0387,13.0648,23600.0
2009-08-28 13:30:00,15.04,15.06,15.04,15.05,17100.0,13.0561,13.0734,13.0561,13.0648,17100.0
2009-08-28 13:35:00,15.05,15.06,15.03,15.05,43800.0,13.0648,13.0734,13.0474,13.0648,43800.0
2009-08-28 13:40:00,15.06,15.06,15.05,15.06,4500.0,13.0734,13.0734,13.0648,13.0734,4500.0
2009-08-28 13:45:00,15.05,15.06,15.03,15.03,17800.0,13.0648,13.0734,13.0474,13.0474,17800.0
2009-08-28 13:50:00,15.03,15.06,15.02,15.05,21100.0,13.0474,13.0734,13.0387,13.0648,21100.0
2009-08-28 13:55:00,15.04,15.06,15.04,15.06,18100.0,13.0561,13.0734,13.0561,13.0734,18100.0
2009-08-28 14:00:00,15.05,15.06,15.03,15.05,45300.0,13.0648,13.0734,13.0474,13.0648,45300.0
2009-08-28 14:05:00,15.06,15.06,15.05,15.06,4800.0,13.0734,13.0734,13.0648,13.0734,4800.0
2009-08-28 14:10:00,15.05,15.06,15.05,15.05,5700.0,13.0648,13.0734,13.0648,13.0648,5700.0
2009-08-28 14:15:00,15.06,15.1,15.04,15.08,56700.0,13.0734,13.1082,13.0561,13.0908,56700.0
2009-08-28 14:20:00,15.08,15.08,15.05,15.08,24000.0,13.0908,13.0908,13.0648,13.0908,24000.0
2009-08-28 14:25:00,15.08,15.09,15.06,15.08,20900.0,13.0908,13.0995,13.0734,13.0908,20900.0
2009-08-28 14:30:00,15.08,15.12,15.05,15.08,50400.0,13.0908,13.1255,13.0648,13.0908,50400.0
2009-08-28 14:35:00,15.09,15.11,15.07,15.1,17500.0,13.0995,13.1168,13.0821,13.1082,17500.0
2009-08-28 14:40:00,15.11,15.11,15.1,15.1,5600.0,13.1168,13.1168,13.1082,13.1082,5600.0
2009-08-28 14:45:00,15.1,15.1,15.08,15.09,13400.0,13.1082,13.1082,13.0908,13.0995,13400.0
2009-08-28 14:50:00,15.09,15.13,15.09,15.12,19500.0,13.0995,13.1342,13.0995,13.1255,19500.0
2009-08-28 14:55:00,15.13,15.13,15.12,15.12,5500.0,13.1342,13.1342,13.1255,13.1255,5500.0
2009-08-28 15:00:00,15.12,15.13,15.11,15.11,20100.0,13.1255,13.1342,13.1168,13.1168,20100.0
2009-08-28 15:05:00,15.12,15.12,15.08,15.08,12500.0,13.1255,13.1255,13.0908,13.0908,12500.0
2009-08-28 15:10:00,15.08,15.09,15.08,15.08,4400.0,13.0908,13.0995,13.0908,13.0908,4400.0
2009-08-28 15:15:00,15.08,15.09,15.08,15.08,10100.0,13.0908,13.0995,13.0908,13.0908,10100.0
2009-08-28 15:20:00,15.09,15.14,15.08,15.12,34000.0,13.0995,13.1429,13.0908,13.1255,34000.0
2009-08-28 15:25:00,15.13,15.13,15.12,15.12,11100.0,13.1342,13.1342,13.1255,13.1255,11100.0
2009-08-28 15:30:00,15.12,15.13,15.08,15.1,57300.0,13.1255,13.1342,13.0908,13.1082,57300.0
2009-08-28 15:35:00,15.09,15.11,15.09,15.11,25300.0,13.0995,13.1168,13.0995,13.1168,25300.0
2009-08-28 15:40:00,15.1,15.11,15.08,15.09,87500.0,13.1082,13.1168,13.0908,13.0995,87500.0
2009-08-28 15:45:00,15.09,15.09,15.08,15.09,43200.0,13.0995,13.0995,13.0908,13.0995,43200.0
2009-08-28 15:50:00,15.08,15.09,15.08,15.09,69000.0,13.0908,13.0995,13.0908,13.0995,69000.0
2009-08-28 15:55:00,15.08,15.1,15.08,15.09,197400.0,13.0908,13.1082,13.0908,13.0995,197400.0
2009-08-31 09:30:00,15.0,15.08,15.0,15.07,23900.0,13.0213,13.0908,13.0213,13.0821,23900.0
2009-08-31 09:35:00,15.05,15.05,15.0,15.01,30000.0,13.0648,13.0648,13.0213,13.03,30000.0
2009-08-31 09:40:00,15.01,15.06,14.94,15.05,18500.0,13.03,13.0734,12.9693,13.0648,18500.0
2009-08-31 09:45:00,15.04,15.06,14.98,15.0,15800.0,13.0561,13.0734,13.004,13.0213,15800.0
2009-08-31 09:50:00,14.98,15.01,14.95,15.01,17900.0,13.004,13.03,12.9779,13.03,17900.0
2009-08-31 09:55:00,15.01,15.02,15.0,15.01,3300.0,13.03,13.0387,13.0213,13.03,3300.0
2009-08-31 10:00:00,15.01,15.02,14.98,14.99,28900.0,13.03,13.0387,13.004,13.0127,28900.0
2009-08-31 10:05:00,15.0,15.02,14.99,15.02,8800.0,13.0213,13.0387,13.0127,13.0387,8800.0
2009-08-31 10:10:00,15.01,15.01,14.98,14.99,10600.0,13.03,13.03,13.004,13.0127,10600.0
2009-08-31 10:15:00,14.99,15.01,14.97,14.97,14500.0,13.0127,13.03,12.9953,12.9953,14500.0
2009-08-31 10:20:00,14.98,15.0,14.95,14.95,18900.0,13.004,13.0213,12.9779,12.9779,18900.0
2009-08-31 10:25:00,14.95,14.96,14.91,14.94,19500.0,12.9779,12.9866,12.9432,12.9693,19500.0
2009-08-31 10:30:00,14.95,14.98,14.93,14.97,17900.0,12.9779,13.004,12.9606,12.9953,17900.0
2009-08-31 10:35:00,14.98,14.99,14.95,14.99,7800.0,13.004,13.0127,12.9779,13.0127,7800.0
2009-08-31 10:40:00,15.0,15.01,14.99,14.99,7600.0,13.0213,13.03,13.0127,13.0127,7600.0
2009-08-31 10:45:00,14.99,14.99,14.97,14.97,9800.0,13.0127,13.0127,12.9953,12.9953,9800.0
2009-08-31 10:50:00,14.98,14.98,14.93,14.94,13400.0,13.004,13.004,12.9606,12.9693,13400.0
2009-08-31 10:55:00,14.94,14.95,14.93,14.94,16100.0,12.9693,12.9779,12.9606,12.9693,16100.0
2009-08-31 11:00:00,14.94,14.95,14.92,14.92,8600.0,12.9693,12.9779,12.9519,12.9519,8600.0
2009-08-31 11:05:00,14.93,14.93,14.92,14.93,12500.0,12.9606,12.9606,12.9519,12.9606,12500.0
2009-08-31 11:10:00,14.93,14.93,14.92,14.92,2500.0,12.9606,12.9606,12.9519,12.9519,2500.0
2009-08-31 11:15:00,14.92,14.93,14.92,14.93,7100.0,12.9519,12.9606,12.9519,12.9606,7100.0
2009-08-31 11:20:00,14.93,14.93,14.86,14.86,12800.0,12.9606,12.9606,12.8998,12.8998,12800.0
2009-08-31 11:25:00,14.86,14.87,14.86,14.86,4200.0,12.8998,12.9085,12.8998,12.8998,4200.0
2009-08-31 11:30:00,14.86,14.86,14.85,14.86,4600.0,12.8998,12.8998,12.8911,12.8998,4600.0
2009-08-31 11:35:00,14.85,14.91,14.85,14.9,11400.0,12.8911,12.9432,12.8911,12.9345,11400.0
2009-08-31 11:40:00,14.91,14.91,14.89,14.89,6100.0,12.9432,12.9432,12.9259,12.9259,6100.0
2009-08-31 11:45:00,14.89,14.9,14.87,14.87,5800.0,12.9259,12.9345,12.9085,12.9085,5800.0
2009-08-31 11:50:00,14.87,14.88,14.85,14.85,7100.0,12.9085,12.9172,12.8911,12.8911,7100.0
2009-08-31 11:55:00,14.85,14.86,14.85,14.85,3700.0,12.8911,12.8998,12.8911,12.8911,3700.0
2009-08-31 12:00:00,14.86,14.88,14.85,14.87,7100.0,12.8998,12.9172,12.8911,12.9085,7100.0
2009-08-31 12:05:00,14.88,14.88,14.85,14.85,7600.0,12.9172,12.9172,12.8911,12.8911,7600.0
2009-08-31 12:10:00,14.84,14.86,14.84,14.86,10400.0,12.8825,12.8998,12.8825,12.8998,10400.0
2009-08-31 12:15:00,14.86,14.86,14.85,14.85,2000.0,12.8998,12.8998,12.8911,12.8911,2000.0
2009-08-31 12:20:00,14.86,14.86,14.85,14.85,1800.0,12.8998,12.8998,12.8911,12.8911,1800.0
2009-08-31 12:25:00,14.85,14.86,14.85,14.85,3100.0,12.8911,12.8998,12.8911,12.8911,3100.0
2009-08-31 12:30:00,14.85,14.86,14.85,14.86,1800.0,12.8911,12.8998,12.8911,12.8998,1800.0
2009-08-31 12:35:00,14.86,14.86,14.85,14.86,9900.0,12.8998,12.8998,12.8911,12.8998,9900.0
2009-08-31 12:40:00,14.86,14.86,14.85,14.86,2900.0,12.8998,12.8998,12.8911,12.8998,2900.0
2009-08-31 12:45:00,14.85,14.86,14.85,14.85,4000.0,12.8911,12.8998,12.8911,12.8911,4000.0
2009-08-31 12:50:00,14.86,14.86,14.85,14.86,3100.0,12.8998,12.8998,12.8911,12.8998,3100.0
2009-08-31 12:55:00,14.86,14.86,14.85,14.85,2500.0,12.8998,12.8998,12.8911,12.8911,2500.0
2009-08-31 13:00:00,14.86,14.87,14.85,14.87,11100.0,12.8998,12.9085,12.8911,12.9085,11100.0
2009-08-31 13:05:00,14.87,14.88,14.87,14.88,5300.0,12.9085,12.9172,12.9085,12.9172,5300.0
2009-08-31 13:10:00,14.88,14.88,14.83,14.83,38800.0,12.9172,12.9172,12.8738,12.8738,38800.0
2009-08-31 13:15:00,14.83,14.84,14.83,14.84,2700.0,12.8738,12.8825,12.8738,12.8825,2700.0
2009-08-31 13:20:00,14.84,14.84,14.83,14.84,2500.0,12.8825,12.8825,12.8738,12.8825,2500.0
2009-08-31 13:25:00,14.83,14.84,14.83,14.84,2600.0,12.8738,12.8825,12.8738,12.8825,2600.0
2009-08-31 13:30:00,14.83,14.84,14.83,14.84,4900.0,12.8738,12.8825,12.8738,12.8825,4900.0
2009-08-31 13:35:00,14.84,14.86,14.84,14.86,13900.0,12.8825,12.8998,12.8825,12.8998,13900.0
2009-08-31 13:40:00,14.86,14.86,14.85,14.86,4800.0,12.8998,12.8998,12.8911,12.8998,4800.0
2009-08-31 13:45:00,14.86,14.86,14.85,14.86,2200.0,12.8998,12.8998,12.8911,12.8998,2200.0
2009-08-31 13:50:00,14.86,14.86,14.85,14.85,4700.0,12.8998,12.8998,12.8911,12.8911,4700.0
2009-08-31 13:55:00,14.85,14.86,14.85,14.85,2300.0,12.8911,12.8998,12.8911,12.8911,2300.0
2009-08-31 14:00:00,14.86,14.86,14.85,14.85,5500.0,12.8998,12.8998,12.8911,12.8911,5500.0
2009-08-31 14:05:00,14.86,14.86,14.85,14.85,2800.0,12.8998,12.8998,12.8911,12.8911,2800.0
2009-08-31 14:10:00,14.86,14.86,14.85,14.86,4700.0,12.8998,12.8998,12.8911,12.8998,4700.0
2009-08-31 14:15:00,14.86,14.86,14.85,14.86,9600.0,12.8998,12.8998,12.8911,12.8998,9600.0
2009-08-31 14:20:00,14.86,14.86,14.85,14.86,8100.0,12.8998,12.8998,12.8911,12.8998,8100.0
2009-08-31 14:25:00,14.86,14.87,14.85,14.87,10800.0,12.8998,12.9085,12.8911,12.9085,10800.0
2009-08-31 14:30:00,14.87,14.89,14.86,14.89,12500.0,12.9085,12.9259,12.8998,12.9259,12500.0
2009-08-31 14:35:00,14.88,14.89,14.88,14.88,7100.0,12.9172,12.9259,12.9172,12.9172,7100.0
2009-08-31 14:40:00,14.88,14.9,14.88,14.9,5900.0,12.9172,12.9345,12.9172,12.9345,5900.0
2009-08-31 14:45:00,14.9,14.9,14.89,14.89,5400.0,12.9345,12.9345,12.9259,12.9259,5400.0
2009-08-31 14:50:00,14.9,14.9,14.87,14.88,16400.0,12.9345,12.9345,12.9085,12.9172,16400.0
2009-08-31 14:55:00,14.87,14.88,14.87,14.87,8400.0,12.9085,12.9172,12.9085,12.9085,8400.0
2009-08-31 15:00:00,14.87,14.87,14.83,14.83,11700.0,12.9085,12.9085,12.8738,12.8738,11700.0
2009-08-31 15:05:00,14.84,14.84,14.83,14.83,8600.0,12.8825,12.8825,12.8738,12.8738,8600.0
2009-08-31 15:10:00,14.84,14.84,14.83,14.83,10500.0,12.8825,12.8825,12.8738,12.8738,10500.0
2009-08-31 15:15:00,14.83,14.84,14.83,14.84,10900.0,12.8738,12.8825,12.8738,12.8825,10900.0
2009-08-31 15:20:00,14.83,14.84,14.81,14.81,17800.0,12.8738,12.8825,12.8564,12.8564,17800.0
2009-08-31 15:25:00,14.81,14.85,14.78,14.84,37100.0,12.8564,12.8911,12.8304,12.8825,37100.0
2009-08-31 15:30:00,14.84,14.85,14.81,14.81,19600.0,12.8825,12.8911,12.8564,12.8564,19600.0
2009-08-31 15:35:00,14.81,14.82,14.81,14.81,7700.0,12.8564,12.8651,12.8564,12.8564,7700.0
2009-08-31 15:40:00,14.82,14.82,14.81,14.82,22800.0,12.8651,12.8651,12.8564,12.8651,22800.0
2009-08-31 15:45:00,14.81,14.83,14.8,14.8,71200.0,12.8564,12.8738,12.8477,12.8477,71200.0
2009-08-31 15:50:00,14.81,14.81,14.78,14.8,102500.0,12.8564,12.8564,12.8304,12.8477,102500.0
2009-08-31 15:55:00,14.8,14.81,14.79,14.8,158300.0,12.8477,12.8564,12.839,12.8477,158300.0
2009-09-01 09:30:00,14.71,14.85,14.71,14.84,17200.0,12.7696,12.8911,12.7696,12.8825,17200.0
2009-09-01 09:35:00,14.83,14.88,14.8,14.82,20400.0,12.8738,12.9172,12.8477,12.8651,20400.0
2009-09-01 09:40:00,14.79,14.92,14.79,14.85,23200.0,12.839,12.9519,12.839,12.8911,23200.0
2009-09-01 09:45:00,14.83,14.93,14.83,14.92,41100.0,12.8738,12.9606,12.8738,12.9519,41100.0
2009-09-01 09:50:00,14.94,14.99,14.92,14.99,22700.0,12.9693,13.0127,12.9519,13.0127,22700.0
2009-09-01 09:55:00,14.97,15.0,14.95,14.98,27200.0,12.9953,13.0213,12.9779,13.004,27200.0
2009-09-01 10:00:00,14.98,15.08,14.97,15.02,62000.0,13.004,13.0908,12.9953,13.0387,62000.0
2009-09-01 10:05:00,15.01,15.1,15.01,15.01,26200.0,13.03,13.1082,13.03,13.03,26200.0
2009-09-01 10:10:00,15.01,15.01,14.93,14.94,17400.0,13.03,13.03,12.9606,12.9693,17400.0
2009-09-01 10:15:00,14.97,14.97,14.87,14.88,40200.0,12.9953,12.9953,12.9085,12.9172,40200.0
2009-09-01 10:20:00,14.88,14.94,14.86,14.92,25200.0,12.9172,12.9693,12.8998,12.9519,25200.0
2009-09-01 10:25:00,14.91,14.96,14.89,14.89,12000.0,12.9432,12.9866,12.9259,12.9259,12000.0
2009-09-01 10:30:00,14.9,14.95,14.88,14.93,27300.0,12.9345,12.9779,12.9172,12.9606,27300.0
2009-09-01 10:35:00,14.92,14.93,14.88,14.88,11400.0,12.9519,12.9606,12.9172,12.9172,11400.0
2009-09-01 10:40:00,14.88,14.88,14.87,14.87,8300.0,12.9172,12.9172,12.9085,12.9085,8300.0
2009-09-01 10:45:00,14.86,14.86,14.83,14.84,9100.0,12.8998,12.8998,12.8738,12.8825,9100.0
2009-09-01 10:50:00,14.83,14.84,14.79,14.8,8400.0,12.8738,12.8825,12.839,12.8477,8400.0
2009-09-01 10:55:00,14.79,14.8,14.78,14.78,7700.0,12.839,12.8477,12.8304,12.8304,7700.0
2009-09-01 11:00:00,14.78,14.78,14.76,14.77,16900.0,12.8304,12.8304,12.813,12.8217,16900.0
2009-09-01 11:05:00,14.77,14.77,14.75,14.75,12600.0,12.8217,12.8217,12.8043,12.8043,12600.0
2009-09-01 11:10:00,14.75,14.76,14.7,14.71,15100.0,12.8043,12.813,12.7609,12.7696,15100.0
2009-09-01 11:15:00,14.7,14.73,14.67,14.73,45200.0,12.7609,12.787,12.7349,12.787,45200.0
2009-09-01 11:20:00,14.73,14.73,14.61,14.62,19500.0,12.787,12.787,12.6828,12.6915,19500.0
2009-09-01 11:25:00,14.62,14.65,14.58,14.59,23200.0,12.6915,12.7175,12.6568,12.6654,23200.0
2009-09-01 11:30:00,14.58,14.59,14.56,14.57,12100.0,12.6568,12.6654,12.6394,12.6481,12100.0
2009-09-01 11:35:00,14.57,14.57,14.49,14.54,36300.0,12.6481,12.6481,12.5786,12.622,36300.0
2009-09-01 11:40:00,14.53,14.59,14.53,14.57,26500.0,12.6133,12.6654,12.6133,12.6481,26500.0
2009-09-01 11:45:00,14.57,14.57,14.53,14.54,15700.0,12.6481,12.6481,12.6133,12.622,15700.0
2009-09-01 11:50:00,14.53,14.54,14.5,14.53,12900.0,12.6133,12.622,12.5873,12.6133,12900.0
2009-09-01 11:55:00,14.53,14.54,14.47,14.49,24500.0,12.6133,12.622,12.5613,12.5786,24500.0
2009-09-01 12:00:00,14.49,14.52,14.48,14.52,11800.0,12.5786,12.6047,12.5699,12.6047,11800.0
2009-09-01 12:05:00,14.52,14.52,14.51,14.51,2200.0,12.6047,12.6047,12.596,12.596,2200.0
2009-09-01 12:10:00,14.51,14.52,14.51,14.52,2600.0,12.596,12.6047,12.596,12.6047,2600.0
2009-09-01 12:15:00,14.51,14.52,14.48,14.48,15900.0,12.596,12.6047,12.5699,12.5699,15900.0
2009-09-01 12:20:00,14.48,14.49,14.43,14.44,23300.0,12.5699,12.5786,12.5265,12.5352,23300.0
2009-09-01 12:25:00,14.44,14.46,14.44,14.45,10000.0,12.5352,12.5526,12.5352,12.5439,10000.0
2009-09-01 12:30:00,14.45,14.45,14.41,14.41,17600.0,12.5439,12.5439,12.5092,12.5092,17600.0
2009-09-01 12:35:00,14.41,14.42,14.41,14.42,3500.0,12.5092,12.5179,12.5092,12.5179,3500.0
2009-09-01 12:40:00,14.42,14.45,14.41,14.45,22700.0,12.5179,12.5439,12.5092,12.5439,22700.0
2009-09-01 12:45:00,14.44,14.46,14.44,14.45,8400.0,12.5352,12.5526,12.5352,12.5439,8400.0
2009-09-01 12:50:00,14.46,14.46,14.45,14.46,3200.0,12.5526,12.5526,12.5439,12.5526,3200.0
2009-09-01 12:55:00,14.45,14.46,14.45,14.46,5100.0,12.5439,12.5526,12.5439,12.5526,5100.0
2009-09-01 13:00:00,14.46,14.46,14.45,14.45,8700.0,12.5526,12.5526,12.5439,12.5439,8700.0
2009-09-01 13:05:00,14.46,14.46,14.39,14.39,31800.0,12.5526,12.5526,12.4918,12.4918,31800.0
2009-09-01 13:10:00,14.4,14.41,14.39,14.41,14700.0,12.5005,12.5092,12.4918,12.5092,14700.0
2009-09-01 13:15:00,14.42,14.43,14.42,14.43,22600.0,12.5179,12.5265,12.5179,12.5265,22600.0
2009-09-01 13:20:00,14.43,14.43,14.42,14.42,3100.0,12.5265,12.5265,12.5179,12.5179,3100.0
2009-09-01 13:25:00,14.43,14.43,14.42,14.42,1700.0,12.5265,12.5265,12.5179,12.5179,1700.0
2009-09-01 13:30:00,14.42,14.43,14.39,14.39,59900.0,12.5179,12.5265,12.4918,12.4918,59900.0
2009-09-01 13:35:00,14.4,14.41,14.39,14.41,8500.0,12.5005,12.5092,12.4918,12.5092,8500.0
2009-09-01 13:40:00,14.4,14.42,14.4,14.41,8300.0,12.5005,12.5179,12.5005,12.5092,8300.0
2009-09-01 13:45:00,14.42,14.43,14.41,14.41,20100.0,12.5179,12.5265,12.5092,12.5092,20100.0
2009-09-01 13:50:00,14.41,14.44,14.41,14.44,12900.0,12.5092,12.5352,12.5092,12.5352,12900.0
2009-09-01 13:55:00,14.44,14.46,14.43,14.46,23300.0,12.5352,12.5526,12.5265,12.5526,23300.0
2009-09-01 14:00:00,14.46,14.46,14.45,14.45,5900.0,12.5526,12.5526,12.5439,12.5439,5900.0
2009-09-01 14:05:00,14.46,14.46,14.45,14.46,5500.0,12.5526,12.5526,12.5439,12.5526,5500.0
2009-09-01 14:10:00,14.45,14.46,14.45,14.45,4800.0,12.5439,12.5526,12.5439,12.5439,4800.0
2009-09-01 14:15:00,14.46,14.46,14.43,14.45,24300.0,12.5526,12.5526,12.5265,12.5439,24300.0
2009-09-01 14:20:00,14.45,14.46,14.44,14.45,12900.0,12.5439,12.5526,12.5352,12.5439,12900.0
2009-09-01 14:25:00,14.44,14.46,14.44,14.46,5800.0,12.5352,12.5526,12.5352,12.5526,5800.0
2009-09-01 14:30:00,14.45,14.46,14.45,14.45,5400.0,12.5439,12.5526,12.5439,12.5439,5400.0
2009-09-01 14:35:00,14.46,14.46,14.45,14.45,4500.0,12.5526,12.5526,12.5439,12.5439,4500.0
2009-09-01 14:40:00,14.45,14.46,14.41,14.42,31400.0,12.5439,12.5526,12.5092,12.5179,31400.0
2009-09-01 14:45:00,14.42,14.43,14.4,14.4,45100.0,12.5179,12.5265,12.5005,12.5005,45100.0
2009-09-01 14:50:00,14.4,14.42,14.39,14.4,35700.0,12.5005,12.5179,12.4918,12.5005,35700.0
2009-09-01 14:55:00,14.4,14.43,14.39,14.43,20400.0,12.5005,12.5265,12.4918,12.5265,20400.0
2009-09-01 15:00:00,14.43,14.44,14.43,14.44,11200.0,12.5265,12.5352,12.5265,12.5352,11200.0
2009-09-01 15:05:00,14.44,14.45,14.43,14.45,41700.0,12.5352,12.5439,12.5265,12.5439,41700.0
2009-09-01 15:10:00,14.44,14.45,14.44,14.44,8200.0,12.5352,12.5439,12.5352,12.5352,8200.0
2009-09-01 15:15:00,14.44,14.45,14.44,14.45,10900.0,12.5352,12.5439,12.5352,12.5439,10900.0
2009-09-01 15:20:00,14.44,14.45,14.44,14.45,23900.0,12.5352,12.5439,12.5352,12.5439,23900.0
2009-09-01 15:25:00,14.44,14.45,14.41,14.41,49500.0,12.5352,12.5439,12.5092,12.5092,49500.0
2009-09-01 15:30:00,14.42,14.44,14.41,14.44,27900.0,12.5179,12.5352,12.5092,12.5352,27900.0
2009-09-01 15:35:00,14.45,14.46,14.44,14.46,17300.0,12.5439,12.5526,12.5352,12.5526,17300.0
2009-09-01 15:40:00,14.46,14.48,14.45,14.47,69200.0,12.5526,12.5699,12.5439,12.5613,69200.0
2009-09-01 15:45:00,14.48,14.48,14.46,14.47,58200.0,12.5699,12.5699,12.5526,12.5613,58200.0
2009-09-01 15:50:00,14.47,14.5,14.46,14.5,77300.0,12.5613,12.5873,12.5526,12.5873,77300.0
2009-09-01 15:55:00,14.5,14.51,14.45,14.45,118100.0,12.5873,12.596,12.5439,12.5439,118100.0
2009-09-02 09:30:00,14.46,14.52,14.36,14.44,24400.0,12.5526,12.6047,12.4658,12.5352,24400.0
2009-09-02 09:35:00,14.43,14.45,14.36,14.43,52800.0,12.5265,12.5439,12.4658,12.5265,52800.0
2009-09-02 09:40:00,14.43,14.67,14.39,14.63,121300.0,12.5265,12.7349,12.4918,12.7002,121300.0
2009-09-02 09:45:00,14.64,14.69,14.63,14.65,32100.0,12.7088,12.7522,12.7002,12.7175,32100.0
2009-09-02 09:50:00,14.65,14.72,14.62,14.72,36900.0,12.7175,12.7783,12.6915,12.7783,36900.0
2009-09-02 09:55:00,14.72,14.72,14.62,14.63,30500.0,12.7783,12.7783,12.6915,12.7002,30500.0
2009-09-02 10:00:00,14.63,14.67,14.59,14.62,47500.0,12.7002,12.7349,12.6654,12.6915,47500.0
2009-09-02 10:05:00,14.61,14.68,14.6,14.61,28900.0,12.6828,12.7436,12.6741,12.6828,28900.0
2009-09-02 10:10:00,14.62,14.66,14.56,14.56,20100.0,12.6915,12.7262,12.6394,12.6394,20100.0
2009-09-02 10:15:00,14.57,14.59,14.55,14.59,16300.0,12.6481,12.6654,12.6307,12.6654,16300.0
2009-09-02 10:20:00,14.6,14.6,14.52,14.52,34100.0,12.6741,12.6741,12.6047,12.6047,34100.0
2009-09-02 10:25:00,14.53,14.55,14.5,14.55,21200.0,12.6133,12.6307,12.5873,12.6307,21200.0
2009-09-02 10:30:00,14.55,14.55,14.47,14.53,39900.0,12.6307,12.6307,12.5613,12.6133,39900.0
2009-09-02 10:35:00,14.53,14.57,14.52,14.52,21600.0,12.6133,12.6481,12.6047,12.6047,21600.0
2009-09-02 10:40:00,14.53,14.62,14.52,14.62,19600.0,12.6133,12.6915,12.6047,12.6915,19600.0
2009-09-02 10:45:00,14.62,14.62,14.61,14.61,4500.0,12.6915,12.6915,12.6828,12.6828,4500.0
2009-09-02 10:50:00,14.62,14.62,14.58,14.59,23900.0,12.6915,12.6915,12.6568,12.6654,23900.0
2009-09-02 10:55:00,14.6,14.63,14.6,14.63,9200.0,12.6741,12.7002,12.6741,12.7002,9200.0
2009-09-02 11:00:00,14.63,14.63,14.59,14.6,19500.0,12.7002,12.7002,12.6654,12.6741,19500.0
2009-09-02 11:05:00,14.59,14.6,14.54,14.55,10500.0,12.6654,12.6741,12.622,12.6307,10500.0
2009-09-02 11:10:00,14.54,14.59,14.54,14.59,11300.0,12.622,12.6654,12.622,12.6654,11300.0
2009-09-02 11:15:00,14.59,14.65,14.58,14.62,19800.0,12.6654,12.7175,12.6568,12.6915,19800.0
2009-09-02 11:20:00,14.62,14.64,14.61,14.63,15500.0,12.6915,12.7088,12.6828,12.7002,15500.0
2009-09-02 11:25:00,14.64,14.64,14.62,14.62,7800.0,12.7088,12.7088,12.6915,12.6915,7800.0
2009-09-02 11:30:00,14.63,14.63,14.6,14.6,11000.0,12.7002,12.7002,12.6741,12.6741,11000.0
2009-09-02 11:35:00,14.6,14.6,14.59,14.59,5500.0,12.6741,12.6741,12.6654,12.6654,5500.0
2009-09-02 11:40:00,14.6,14.6,14.57,14.57,9100.0,12.6741,12.6741,12.6481,12.6481,9100.0
2009-09-02 11:45:00,14.57,14.58,14.57,14.57,4800.0,12.6481,12.6568,12.6481,12.6481,4800.0
2009-09-02 11:50:00,14.57,14.58,14.57,14.58,5300.0,12.6481,12.6568,12.6481,12.6568,5300.0
2009-09-02 11:55:00,14.58,14.59,14.57,14.59,12200.0,12.6568,12.6654,12.6481,12.6654,12200.0
2009-09-02 12:00:00,14.59,14.6,14.56,14.56,16400.0,12.6654,12.6741,12.6394,12.6394,16400.0
2009-09-02 12:05:00,14.56,14.56,14.55,14.55,5700.0,12.6394,12.6394,12.6307,12.6307,5700.0
2009-09-02 12:10:00,14.55,14.58,14.55,14.55,19600.0,12.6307,12.6568,12.6307,12.6307,19600.0
2009-09-02 12:15:00,14.55,14.55,14.54,14.55,5500.0,12.6307,12.6307,12.622,12.6307,5500.0
2009-09-02 12:20:00,14.54,14.61,14.54,14.61,10300.0,12.622,12.6828,12.622,12.6828,10300.0
2009-09-02 12:25:00,14.61,14.61,14.6,14.61,2500.0,12.6828,12.6828,12.6741,12.6828,2500.0
2009-09-02 12:30:00,14.61,14.61,14.6,14.61,4400.0,12.6828,12.6828,12.6741,12.6828,4400.0
2009-09-02 12:35:00,14.6,14.63,14.6,14.63,10700.0,12.6741,12.7002,12.6741,12.7002,10700.0
2009-09-02 12:40:00,14.63,14.67,14.63,14.67,8900.0,12.7002,12.7349,12.7002,12.7349,8900.0
2009-09-02 12:45:00,14.67,14.67,14.66,14.67,5700.0,12.7349,12.7349,12.7262,12.7349,5700.0
2009-09-02 12:50:00,14.67,14.67,14.63,14.64,19000.0,12.7349,12.7349,12.7002,12.7088,19000.0
2009-09-02 12:55:00,14.64,14.67,14.63,14.67,20900.0,12.7088,12.7349,12.7002,12.7349,20900.0
2009-09-02 13:00:00,14.67,14.68,14.64,14.64,43600.0,12.7349,12.7436,12.7088,12.7088,43600.0
2009-09-02 13:05:00,14.65,14.65,14.62,14.65,13000.0,12.7175,12.7175,12.6915,12.7175,13000.0
2009-09-02 13:10:00,14.65,14.68,14.64,14.68,13000.0,12.7175,12.7436,12.7088,12.7436,13000.0
2009-09-02 13:15:00,14.68,14.68,14.67,14.68,5000.0,12.7436,12.7436,12.7349,12.7436,5000.0
2009-09-02 13:20:00,14.68,14.68,14.67,14.68,7600.0,12.7436,12.7436,12.7349,12.7436,7600.0
2009-09-02 13:25:00,14.68,14.71,14.67,14.71,14000.0,12.7436,12.7696,12.7349,12.7696,14000.0
2009-09-02 13:30:00,14.7,14.71,14.7,14.71,7900.0,12.7609,12.7696,12.7609,12.7696,7900.0
2009-09-02 13:35:00,14.71,14.71,14.67,14.71,35600.0,12.7696,12.7696,12.7349,12.7696,35600.0
2009-09-02 13:40:00,14.71,14.74,14.71,14.74,18100.0,12.7696,12.7956,12.7696,12.7956,18100.0
2009-09-02 13:45:00,14.74,14.76,14.73,14.76,13000.0,12.7956,12.813,12.787,12.813,13000.0
2009-09-02 13:50:00,14.76,14.78,14.74,14.74,19200.0,12.813,12.8304,12.7956,12.7956,19200.0
2009-09-02 13:55:00,14.73,14.74,14.73,14.74,5900.0,12.787,12.7956,12.787,12.7956,5900.0
2009-09-02 14:00:00,14.73,14.75,14.71,14.72,23600.0,12.787,12.8043,12.7696,12.7783,23600.0
2009-09-02 14:05:00,14.73,14.74,14.72,14.74,9700.0,12.787,12.7956,12.7783,12.7956,9700.0
2009-09-02 14:10:00,14.73,14.76,14.73,14.76,9000.0,12.787,12.813,12.787,12.813,9000.0
2009-09-02 14:15:00,14.76,14.76,14.71,14.71,16000.0,12.813,12.813,12.7696,12.7696,16000.0
2009-09-02 14:20:00,14.72,14.72,14.71,14.72,4600.0,12.7783,12.7783,12.7696,12.7783,4600.0
2009-09-02 14:25:00,14.71,14.74,14.71,14.74,10000.0,12.7696,12.7956,12.7696,12.7956,10000.0
2009-09-02 14:30:00,14.74,14.77,14.73,14.77,16400.0,12.7956,12.8217,12.787,12.8217,16400.0
2009-09-02 14:35:00,14.76,14.77,14.73,14.73,26200.0,12.813,12.8217,12.787,12.787,26200.0
2009-09-02 14:40:00,14.73,14.78,14.73,14.74,39800.0,12.787,12.8304,12.787,12.7956,39800.0
2009-09-02 14:45:00,14.74,14.76,14.74,14.76,11100.0,12.7956,12.813,12.7956,12.813,11100.0
2009-09-02 14:50:00,14.76,14.76,14.75,14.75,5600.0,12.813,12.813,12.8043,12.8043,5600.0
2009-09-02 14:55:00,14.75,14.76,14.73,14.73,19100.0,12.8043,12.813,12.787,12.787,19100.0
2009-09-02 15:00:00,14.72,14.73,14.7,14.72,34900.0,12.7783,12.787,12.7609,12.7783,34900.0
2009-09-02 15:05:00,14.72,14.74,14.7,14.72,60700.0,12.7783,12.7956,12.7609,12.7783,60700.0
2009-09-02 15:10:00,14.72,14.73,14.72,14.73,4500.0,12.7783,12.787,12.7783,12.787,4500.0
2009-09-02 15:15:00,14.72,14.77,14.72,14.77,22800.0,12.7783,12.8217,12.7783,12.8217,22800.0
2009-09-02 15:20:00,14.76,14.77,14.75,14.75,20900.0,12.813,12.8217,12.8043,12.8043,20900.0
2009-09-02 15:25:00,14.76,14.76,14.73,14.75,28600.0,12.813,12.813,12.787,12.8043,28600.0
2009-09-02 15:30:00,14.74,14.76,14.74,14.75,23400.0,12.7956,12.813,12.7956,12.8043,23400.0
2009-09-02 15:35:00,14.76,14.76,14.75,14.75,34200.0,12.813,12.813,12.8043,12.8043,34200.0
2009-09-02 15:40:00,14.74,14.76,14.73,14.76,68500.0,12.7956,12.813,12.787,12.813,68500.0
2009-09-02 15:45:00,14.76,14.76,14.72,14.72,65700.0,12.813,12.813,12.7783,12.7783,65700.0
2009-09-02 15:50:00,14.73,14.74,14.71,14.71,79900.0,12.787,12.7956,12.7696,12.7696,79900.0
2009-09-02 15:55:00,14.72,14.72,14.68,14.68,80000.0,12.7783,12.7783,12.7436,12.7436,80000.0
2009-09-03 09:30:00,14.68,14.76,14.66,14.67,13000.0,12.7436,12.813,12.7262,12.7349,13000.0
2009-09-03 09:35:00,14.66,14.74,14.63,14.74,34400.0,12.7262,12.7956,12.7002,12.7956,34400.0
2009-09-03 09:40:00,14.74,14.76,14.68,14.74,31200.0,12.7956,12.813,12.7436,12.7956,31200.0
2009-09-03 09:45:00,14.75,14.75,14.68,14.69,17200.0,12.8043,12.8043,12.7436,12.7522,17200.0
2009-09-03 09:50:00,14.69,14.78,14.69,14.75,41400.0,12.7522,12.8304,12.7522,12.8043,41400.0
2009-09-03 09:55:00,14.75,14.78,14.67,14.76,41700.0,12.8043,12.8304,12.7349,12.813,41700.0
2009-09-03 10:00:00,14.76,14.8,14.66,14.67,61600.0,12.813,12.8477,12.7262,12.7349,61600.0
2009-09-03 10:05:00,14.66,14.68,14.61,14.66,38000.0,12.7262,12.7436,12.6828,12.7262,38000.0
2009-09-03 10:10:00,14.66,14.66,14.58,14.66,20900.0,12.7262,12.7262,12.6568,12.7262,20900.0
2009-09-03 10:15:00,14.66,14.66,14.57,14.57,27400.0,12.7262,12.7262,12.6481,12.6481,27400.0
2009-09-03 10:20:00,14.57,14.65,14.56,14.62,65400.0,12.6481,12.7175,12.6394,12.6915,65400.0
2009-09-03 10:25:00,14.62,14.64,14.61,14.62,9100.0,12.6915,12.7088,12.6828,12.6915,9100.0
2009-09-03 10:30:00,14.62,14.62,14.56,14.57,6500.0,12.6915,12.6915,12.6394,12.6481,6500.0
2009-09-03 10:35:00,14.56,14.59,14.53,14.59,27100.0,12.6394,12.6654,12.6133,12.6654,27100.0
2009-09-03 10:40:00,14.58,14.59,14.54,14.56,24400.0,12.6568,12.6654,12.622,12.6394,24400.0
2009-09-03 10:45:00,14.57,14.59,14.56,14.58,9000.0,12.6481,12.6654,12.6394,12.6568,9000.0
2009-09-03 10:50:00,14.59,14.64,14.58,14.64,18700.0,12.6654,12.7088,12.6568,12.7088,18700.0
2009-09-03 10:55:00,14.64,14.66,14.64,14.65,36300.0,12.7088,12.7262,12.7088,12.7175,36300.0
2009-09-03 11:00:00,14.65,14.74,14.65,14.69,30400.0,12.7175,12.7956,12.7175,12.7522,30400.0
2009-09-03 11:05:00,14.69,14.72,14.69,14.7,16800.0,12.7522,12.7783,12.7522,12.7609,16800.0
2009-09-03 11:10:00,14.71,14.72,14.7,14.71,13700.0,12.7696,12.7783,12.7609,12.7696,13700.0
2009-09-03 11:15:00,14.71,14.76,14.71,14.75,40600.0,12.7696,12.813,12.7696,12.8043,40600.0
2009-09-03 11:20:00,14.75,14.76,14.75,14.75,7800.0,12.8043,12.813,12.8043,12.8043,7800.0
2009-09-03 11:25:00,14.76,14.76,14.75,14.76,22100.0,12.813,12.813,12.8043,12.813,22100.0
2009-09-03 11:30:00,14.75,14.8,14.75,14.78,32800.0,12.8043,12.8477,12.8043,12.8304,32800.0
2009-09-03 11:35:00,14.78,14.83,14.78,14.81,40400.0,12.8304,12.8738,12.8304,12.8564,40400.0
2009-09-03 11:40:00,14.81,14.82,14.81,14.81,10000.0,12.8564,12.8651,12.8564,12.8564,10000.0
2009-09-03 11:45:00,14.81,14.82,14.81,14.82,14400.0,12.8564,12.8651,12.8564,12.8651,14400.0
2009-09-03 11:50:00,14.81,14.82,14.81,14.81,16100.0,12.8564,12.8651,12.8564,12.8564,16100.0
2009-09-03 11:55:00,14.82,14.82,14.81,14.81,8000.0,12.8651,12.8651,12.8564,12.8564,8000.0
2009-09-03 12:00:00,14.81,14.82,14.81,14.82,10700.0,12.8564,12.8651,12.8564,12.8651,10700.0
2009-09-03 12:05:00,14.81,14.86,14.81,14.85,20700.0,12.8564,12.8998,12.8564,12.8911,20700.0
2009-09-03 12:10:00,14.85,14.86,14.85,14.85,7200.0,12.8911,12.8998,12.8911,12.8911,7200.0
2009-09-03 12:15:00,14.85,14.86,14.85,14.86,21200.0,12.8911,12.8998,12.8911,12.8998,21200.0
2009-09-03 12:20:00,14.85,14.86,14.85,14.86,9800.0,12.8911,12.8998,12.8911,12.8998,9800.0
2009-09-03 12:25:00,14.85,14.89,14.85,14.88,19300.0,12.8911,12.9259,12.8911,12.9172,19300.0
2009-09-03 12:30:00,14.89,14.89,14.88,14.88,12800.0,12.9259,12.9259,12.9172,12.9172,12800.0
2009-09-03 12:35:00,14.89,14.89,14.88,14.89,10200.0,12.9259,12.9259,12.9172,12.9259,10200.0
2009-09-03 12:40:00,14.88,14.89,14.88,14.89,7600.0,12.9172,12.9259,12.9172,12.9259,7600.0
2009-09-03 12:45:00,14.88,14.89,14.87,14.88,32000.0,12.9172,12.9259,12.9085,12.9172,32000.0
2009-09-03 12:50:00,14.88,14.95,14.88,14.94,60700.0,12.9172,12.9779,12.9172,12.9693,60700.0
2009-09-03 12:55:00,14.95,14.95,14.91,14.93,14100.0,12.9779,12.9779,12.9432,12.9606,14100.0
2009-09-03 13:00:00,14.92,14.93,14.92,14.92,6500.0,12.9519,12.9606,12.9519,12.9519,6500.0
2009-09-03 13:05:00,14.92,14.94,14.9,14.93,36200.0,12.9519,12.9693,12.9345,12.9606,36200.0
2009-09-03 13:10:00,14.93,14.94,14.93,14.94,8500.0,12.9606,12.9693,12.9606,12.9693,8500.0
2009-09-03 13:15:00,14.94,14.94,14.93,14.93,7200.0,12.9693,12.9693,12.9606,12.9606,7200.0
2009-09-03 13:20:00,14.93,14.97,14.93,14.96,63300.0,12.9606,12.9953,12.9606,12.9866,63300.0
2009-09-03 13:25:00,14.97,15.03,14.96,14.97,83000.0,12.9953,13.0474,12.9866,12.9953,83000.0
2009-09-03 13:30:00,14.96,14.97,14.96,14.96,5900.0,12.9866,12.9953,12.9866,12.9866,5900.0
2009-09-03 13:35:00,14.96,14.97,14.96,14.96,18700.0,12.9866,12.9953,12.9866,12.9866,18700.0
2009-09-03 13:40:00,14.96,14.97,14.96,14.97,8200.0,12.9866,12.9953,12.9866,12.9953,8200.0
2009-09-03 13:45:00,14.96,14.97,14.95,14.95,19500.0,12.9866,12.9953,12.9779,12.9779,19500.0
2009-09-03 13:50:00,14.95,14.96,14.95,14.95,11400.0,12.9779,12.9866,12.9779,12.9779,11400.0
2009-09-03 13:55:00,14.95,14.96,14.93,14.94,16000.0,12.9779,12.9866,12.9606,12.9693,16000.0
2009-09-03 14:00:00,14.93,14.96,14.93,14.95,43500.0,12.9606,12.9866,12.9606,12.9779,43500.0
2009-09-03 14:05:00,14.95,14.98,14.95,14.97,22200.0,12.9779,13.004,12.9779,12.9953,22200.0
2009-09-03 14:10:00,14.97,14.98,14.95,14.95,27400.0,12.9953,13.004,12.9779,12.9779,27400.0
2009-09-03 14:15:00,14.95,14.98,14.95,14.97,33600.0,12.9779,13.004,12.9779,12.9953,33600.0
2009-09-03 14:20:00,14.97,14.98,14.95,14.97,46600.0,12.9953,13.004,12.9779,12.9953,46600.0
2009-09-03 14:25:00,14.97,14.99,14.97,14.98,18200.0,12.9953,13.0127,12.9953,13.004,18200.0
2009-09-03 14:30:00,14.97,14.98,14.97,14.98,16000.0,12.9953,13.004,12.9953,13.004,16000.0
2009-09-03 14:35:00,14.97,14.99,14.96,14.99,33700.0,12.9953,13.0127,12.9866,13.0127,33700.0
2009-09-03 14:40:00,14.98,15.0,14.98,14.99,24300.0,13.004,13.0213,13.004,13.0127,24300.0
2009-09-03 14:45:00,14.99,15.01,14.99,15.0,15700.0,13.0127,13.03,13.0127,13.0213,15700.0
2009-09-03 14:50:00,15.0,15.01,14.99,15.0,46100.0,13.0213,13.03,13.0127,13.0213,46100.0
2009-09-03 14:55:00,15.0,15.01,15.0,15.0,5400.0,13.0213,13.03,13.0213,13.0213,5400.0
2009-09-03 15:00:00,15.0,15.01,15.0,15.0,29300.0,13.0213,13.03,13.0213,13.0213,29300.0
2009-09-03 15:05:00,15.0,15.01,15.0,15.0,19000.0,13.0213,13.03,13.0213,13.0213,19000.0
2009-09-03 15:10:00,15.0,15.01,15.0,15.01,26300.0,13.0213,13.03,13.0213,13.03,26300.0
2009-09-03 15:15:00,15.01,15.01,15.0,15.0,23900.0,13.03,13.03,13.0213,13.0213,23900.0
2009-09-03 15:20:00,15.0,15.01,14.99,15.01,31600.0,13.0213,13.03,13.0127,13.03,31600.0
2009-09-03 15:25:00,15.0,15.01,14.99,15.0,47600.0,13.0213,13.03,13.0127,13.0213,47600.0
2009-09-03 15:30:00,15.01,15.04,15.0,15.0,87800.0,13.03,13.0561,13.0213,13.0213,87800.0
2009-09-03 15:35:00,15.0,15.01,14.98,14.99,90200.0,13.0213,13.03,13.004,13.0127,90200.0
2009-09-03 15:40:00,14.98,15.0,14.97,14.97,148600.0,13.004,13.0213,12.9953,12.9953,148600.0
2009-09-03 15:45:00,14.98,15.0,14.96,14.99,168700.0,13.004,13.0213,12.9866,13.0127,168700.0
2009-09-03 15:50:00,15.0,15.01,14.99,15.01,131200.0,13.0213,13.03,13.0127,13.03,131200.0
2009-09-03 15:55:00,15.0,15.01,15.0,15.0,169300.0,13.0213,13.03,13.0213,13.0213,169300.0
2009-09-04 09:30:00,15.0,15.1,14.91,14.93,20000.0,13.0213,13.1082,12.9432,12.9606,20000.0
2009-09-04 09:35:00,14.93,15.07,14.93,15.07,42100.0,12.9606,13.0821,12.9606,13.0821,42100.0
2009-09-04 09:40:00,15.05,15.08,15.03,15.05,18000.0,13.0648,13.0908,13.0474,13.0648,18000.0
2009-09-04 09:45:00,15.05,15.05,14.98,14.98,17300.0,13.0648,13.0648,13.004,13.004,17300.0
2009-09-04 09:50:00,14.98,14.98,14.91,14.93,81300.0,13.004,13.004,12.9432,12.9606,81300.0
2009-09-04 09:55:00,14.94,14.94,14.91,14.91,28500.0,12.9693,12.9693,12.9432,12.9432,28500.0
2009-09-04 10:00:00,14.91,14.95,14.88,14.95,90300.0,12.9432,12.9779,12.9172,12.9779,90300.0
2009-09-04 10:05:00,14.94,14.99,14.94,14.96,14200.0,12.9693,13.0127,12.9693,12.9866,14200.0
2009-09-04 10:10:00,14.96,15.0,14.95,14.99,16000.0,12.9866,13.0213,12.9779,13.0127,16000.0
2009-09-04 10:15:00,14.99,15.03,14.99,15.0,11900.0,13.0127,13.0474,13.0127,13.0213,11900.0
2009-09-04 10:20:00,14.99,15.03,14.99,15.02,29200.0,13.0127,13.0474,13.0127,13.0387,29200.0
2009-09-04 10:25:00,15.02,15.02,15.0,15.02,24900.0,13.0387,13.0387,13.0213,13.0387,24900.0
2009-09-04 10:30:00,15.02,15.06,15.02,15.06,41400.0,13.0387,13.0734,13.0387,13.0734,41400.0
2009-09-04 10:35:00,15.05,15.05,14.99,15.02,26400.0,13.0648,13.0648,13.0127,13.0387,26400.0
2009-09-04 10:40:00,15.03,15.06,15.01,15.01,31600.0,13.0474,13.0734,13.03,13.03,31600.0
2009-09-04 10:45:00,15.01,15.06,15.01,15.05,20500.0,13.03,13.0734,13.03,13.0648,20500.0
2009-09-04 10:50:00,15.05,15.06,15.02,15.05,48600.0,13.0648,13.0734,13.0387,13.0648,48600.0
2009-09-04 10:55:00,15.05,15.06,15.05,15.06,3000.0,13.0648,13.0734,13.0648,13.0734,3000.0
2009-09-04 11:00:00,15.05,15.06,15.03,15.05,35700.0,13.0648,13.0734,13.0474,13.0648,35700.0
2009-09-04 11:05:00,15.06,15.06,15.04,15.04,7700.0,13.0734,13.0734,13.0561,13.0561,7700.0
2009-09-04 11:10:00,15.04,15.11,15.04,15.1,32400.0,13.0561,13.1168,13.0561,13.1082,32400.0
2009-09-04 11:15:00,15.1,15.1,15.05,15.05,9000.0,13.1082,13.1082,13.0648,13.0648,9000.0
2009-09-04 11:20:00,15.04,15.05,15.02,15.05,18500.0,13.0561,13.0648,13.0387,13.0648,18500.0
2009-09-04 11:25:00,15.05,15.06,15.04,15.06,15400.0,13.0648,13.0734,13.0561,13.0734,15400.0
2009-09-04 11:30:00,15.06,15.09,15.04,15.08,29800.0,13.0734,13.0995,13.0561,13.0908,29800.0
2009-09-04 11:35:00,15.08,15.12,15.08,15.12,14500.0,13.0908,13.1255,13.0908,13.1255,14500.0
2009-09-04 11:40:00,15.12,15.16,15.11,15.15,34500.0,13.1255,13.1602,13.1168,13.1516,34500.0
2009-09-04 11:45:00,15.16,15.16,15.15,15.15,22100.0,13.1602,13.1602,13.1516,13.1516,22100.0
2009-09-04 11:50:00,15.15,15.19,15.14,15.19,53900.0,13.1516,13.1863,13.1429,13.1863,53900.0
2009-09-04 11:55:00,15.19,15.19,15.18,15.18,7500.0,13.1863,13.1863,13.1776,13.1776,7500.0
2009-09-04 12:00:00,15.19,15.19,15.17,15.17,13100.0,13.1863,13.1863,13.1689,13.1689,13100.0
2009-09-04 12:05:00,15.17,15.25,15.17,15.25,29300.0,13.1689,13.2384,13.1689,13.2384,29300.0
2009-09-04 12:10:00,15.26,15.26,15.25,15.26,11000.0,13.2471,13.2471,13.2384,13.2471,11000.0
2009-09-04 12:15:00,15.25,15.26,15.25,15.25,5300.0,13.2384,13.2471,13.2384,13.2384,5300.0
2009-09-04 12:20:00,15.25,15.26,15.24,15.25,5200.0,13.2384,13.2471,13.2297,13.2384,5200.0
2009-09-04 12:25:00,15.25,15.26,15.25,15.25,6400.0,13.2384,13.2471,13.2384,13.2384,6400.0
2009-09-04 12:30:00,15.25,15.26,15.25,15.25,8100.0,13.2384,13.2471,13.2384,13.2384,8100.0
2009-09-04 12:35:00,15.25,15.26,15.25,15.25,3100.0,13.2384,13.2471,13.2384,13.2384,3100.0
2009-09-04 12:40:00,15.25,15.26,15.25,15.25,7300.0,13.2384,13.2471,13.2384,13.2384,7300.0
2009-09-04 12:45:00,15.25,15.25,15.21,15.21,12900.0,13.2384,13.2384,13.2036,13.2036,12900.0
2009-09-04 12:50:00,15.22,15.22,15.21,15.21,9600.0,13.2123,13.2123,13.2036,13.2036,9600.0
2009-09-04 12:55:00,15.22,15.24,15.21,15.23,21400.0,13.2123,13.2297,13.2036,13.221,21400.0
2009-09-04 13:00:00,15.23,15.23,15.21,15.21,7400.0,13.221,13.221,13.2036,13.2036,7400.0
2009-09-04 13:05:00,15.21,15.22,15.17,15.18,15000.0,13.2036,13.2123,13.1689,13.1776,15000.0
2009-09-04 13:10:00,15.18,15.19,15.18,15.19,3700.0,13.1776,13.1863,13.1776,13.1863,3700.0
2009-09-04 13:15:00,15.18,15.22,15.18,15.22,19100.0,13.1776,13.2123,13.1776,13.2123,19100.0
2009-09-04 13:20:00,15.22,15.24,15.21,15.24,15300.0,13.2123,13.2297,13.2036,13.2297,15300.0
2009-09-04 13:25:00,15.23,15.24,15.23,15.24,14100.0,13.221,13.2297,13.221,13.2297,14100.0
2009-09-04 13:30:00,15.23,15.26,15.23,15.26,28400.0,13.221,13.2471,13.221,13.2471,28400.0
2009-09-04 13:35:00,15.26,15.26,15.25,15.26,5300.0,13.2471,13.2471,13.2384,13.2471,5300.0
2009-09-04 13:40:00,15.25,15.26,15.25,15.25,10000.0,13.2384,13.2471,13.2384,13.2384,10000.0
2009-09-04 13:45:00,15.25,15.26,15.25,15.25,2800.0,13.2384,13.2471,13.2384,13.2384,2800.0
2009-09-04 13:50:00,15.26,15.26,15.23,15.23,30100.0,13.2471,13.2471,13.221,13.221,30100.0
2009-09-04 13:55:00,15.23,15.24,15.23,15.23,6300.0,13.221,13.2297,13.221,13.221,6300.0
2009-09-04 14:00:00,15.23,15.26,15.23,15.25,45800.0,13.221,13.2471,13.221,13.2384,45800.0
2009-09-04 14:05:00,15.25,15.26,15.25,15.25,47700.0,13.2384,13.2471,13.2384,13.2384,47700.0
2009-09-04 14:10:00,15.25,15.26,15.25,15.25,15100.0,13.2384,13.2471,13.2384,13.2384,15100.0
2009-09-04 14:15:00,15.25,15.26,15.25,15.25,11400.0,13.2384,13.2471,13.2384,13.2384,11400.0
2009-09-04 14:20:00,15.25,15.26,15.25,15.25,8800.0,13.2384,13.2471,13.2384,13.2384,8800.0
2009-09-04 14:25:00,15.25,15.26,15.25,15.25,8000.0,13.2384,13.2471,13.2384,13.2384,8000.0
2009-09-04 14:30:00,15.25,15.25,15.23,15.23,39600.0,13.2384,13.2384,13.221,13.221,39600.0
2009-09-04 14:35:00,15.23,15.24,15.22,15.22,14500.0,13.221,13.2297,13.2123,13.2123,14500.0
2009-09-04 14:40:00,15.22,15.23,15.21,15.21,10500.0,13.2123,13.221,13.2036,13.2036,10500.0
2009-09-04 14:45:00,15.22,15.22,15.21,15.21,8300.0,13.2123,13.2123,13.2036,13.2036,8300.0
2009-09-04 14:50:00,15.22,15.22,15.21,15.22,13400.0,13.2123,13.2123,13.2036,13.2123,13400.0
2009-09-04 14:55:00,15.21,15.22,15.2,15.2,24200.0,13.2036,13.2123,13.195,13.195,24200.0
2009-09-04 15:00:00,15.21,15.22,15.19,15.22,48100.0,13.2036,13.2123,13.1863,13.2123,48100.0
2009-09-04 15:05:00,15.22,15.22,15.16,15.17,18700.0,13.2123,13.2123,13.1602,13.1689,18700.0
2009-09-04 15:10:00,15.16,15.16,15.14,15.15,16500.0,13.1602,13.1602,13.1429,13.1516,16500.0
2009-09-04 15:15:00,15.15,15.15,15.14,15.14,11400.0,13.1516,13.1516,13.1429,13.1429,11400.0
2009-09-04 15:20:00,15.14,15.15,15.14,15.14,17800.0,13.1429,13.1516,13.1429,13.1429,17800.0
2009-09-04 15:25:00,15.14,15.17,15.14,15.16,41300.0,13.1429,13.1689,13.1429,13.1602,41300.0
2009-09-04 15:30:00,15.16,15.17,15.15,15.15,25400.0,13.1602,13.1689,13.1516,13.1516,25400.0
2009-09-04 15:35:00,15.15,15.16,15.15,15.16,11500.0,13.1516,13.1602,13.1516,13.1602,11500.0
2009-09-04 15:40:00,15.15,15.21,15.15,15.2,104400.0,13.1516,13.2036,13.1516,13.195,104400.0
2009-09-04 15:45:00,15.2,15.23,15.2,15.2,124800.0,13.195,13.221,13.195,13.195,124800.0
2009-09-04 15:50:00,15.2,15.26,15.2,15.25,182200.0,13.195,13.2471,13.195,13.2384,182200.0
2009-09-04 15:55:00,15.25,15.26,15.24,15.25,261900.0,13.2384,13.2471,13.2297,13.2384,261900.0
2009-09-08 09:30:00,15.33,15.46,15.33,15.4,45100.0,13.3078,13.4207,13.3078,13.3686,45100.0
2009-09-08 09:35:00,15.38,15.53,15.38,15.5,46100.0,13.3512,13.4814,13.3512,13.4554,46100.0
2009-09-08 09:40:00,15.51,15.51,15.42,15.44,24000.0,13.4641,13.4641,13.3859,13.4033,24000.0
2009-09-08 09:45:00,15.42,15.49,15.41,15.45,16300.0,13.3859,13.4467,13.3773,13.412,16300.0
2009-09-08 09:50:00,15.47,15.47,15.42,15.43,131500.0,13.4294,13.4294,13.3859,13.3946,131500.0
2009-09-08 09:55:00,15.42,15.43,15.32,15.32,59900.0,13.3859,13.3946,13.2991,13.2991,59900.0
2009-09-08 10:00:00,15.34,15.38,15.31,15.35,38100.0,13.3165,13.3512,13.2905,13.3252,38100.0
2009-09-08 10:05:00,15.34,15.38,15.32,15.37,49500.0,13.3165,13.3512,13.2991,13.3425,49500.0
2009-09-08 10:10:00,15.37,15.41,15.35,15.38,74500.0,13.3425,13.3773,13.3252,13.3512,74500.0
2009-09-08 10:15:00,15.39,15.39,15.31,15.34,20800.0,13.3599,13.3599,13.2905,13.3165,20800.0
2009-09-08 10:20:00,15.33,15.33,15.31,15.33,24200.0,13.3078,13.3078,13.2905,13.3078,24200.0
2009-09-08 10:25:00,15.33,15.34,15.3,15.34,57500.0,13.3078,13.3165,13.2818,13.3165,57500.0
2009-09-08 10:30:00,15.34,15.34,15.32,15.32,34600.0,13.3165,13.3165,13.2991,13.2991,34600.0
2009-09-08 10:35:00,15.33,15.33,15.32,15.32,3400.0,13.3078,13.3078,13.2991,13.2991,3400.0
2009-09-08 10:40:00,15.32,15.32,15.26,15.26,55600.0,13.2991,13.2991,13.2471,13.2471,55600.0
2009-09-08 10:45:00,15.27,15.27,15.21,15.22,52100.0,13.2557,13.2557,13.2036,13.2123,52100.0
2009-09-08 10:50:00,15.22,15.23,15.2,15.23,26000.0,13.2123,13.221,13.195,13.221,26000.0
2009-09-08 10:55:00,15.22,15.25,15.22,15.25,57900.0,13.2123,13.2384,13.2123,13.2384,57900.0
2009-09-08 11:00:00,15.25,15.25,15.24,15.24,11200.0,13.2384,13.2384,13.2297,13.2297,11200.0
2009-09-08 11:05:00,15.25,15.25,15.24,15.24,9300.0,13.2384,13.2384,13.2297,13.2297,9300.0
2009-09-08 11:10:00,15.24,15.25,15.22,15.22,15300.0,13.2297,13.2384,13.2123,13.2123,15300.0
2009-09-08 11:15:00,15.23,15.26,15.22,15.26,11200.0,13.221,13.2471,13.2123,13.2471,11200.0
2009-09-08 11:20:00,15.25,15.26,15.25,15.26,8900.0,13.2384,13.2471,13.2384,13.2471,8900.0
2009-09-08 11:25:00,15.25,15.28,15.25,15.28,17900.0,13.2384,13.2644,13.2384,13.2644,17900.0
2009-09-08 11:30:00,15.28,15.32,15.27,15.27,43000.0,13.2644,13.2991,13.2557,13.2557,43000.0
2009-09-08 11:35:00,15.27,15.27,15.23,15.25,44200.0,13.2557,13.2557,13.221,13.2384,44200.0
2009-09-08 11:40:00,15.25,15.25,15.2,15.2,6000.0,13.2384,13.2384,13.195,13.195,6000.0
2009-09-08 11:45:00,15.2,15.25,15.19,15.25,52700.0,13.195,13.2384,13.1863,13.2384,52700.0
2009-09-08 11:50:00,15.25,15.28,15.24,15.28,29200.0,13.2384,13.2644,13.2297,13.2644,29200.0
2009-09-08 11:55:00,15.28,15.3,15.28,15.3,33300.0,13.2644,13.2818,13.2644,13.2818,33300.0
2009-09-08 12:00:00,15.3,15.31,15.3,15.3,7400.0,13.2818,13.2905,13.2818,13.2818,7400.0
2009-09-08 12:05:00,15.3,15.31,15.29,15.29,36900.0,13.2818,13.2905,13.2731,13.2731,36900.0
2009-09-08 12:10:00,15.3,15.3,15.28,15.3,18500.0,13.2818,13.2818,13.2644,13.2818,18500.0
2009-09-08 12:15:00,15.3,15.3,15.26,15.26,60900.0,13.2818,13.2818,13.2471,13.2471,60900.0
2009-09-08 12:20:00,15.26,15.27,15.24,15.26,24500.0,13.2471,13.2557,13.2297,13.2471,24500.0
2009-09-08 12:25:00,15.26,15.27,15.25,15.26,6000.0,13.2471,13.2557,13.2384,13.2471,6000.0
2009-09-08 12:30:00,15.27,15.28,15.26,15.27,14100.0,13.2557,13.2644,13.2471,13.2557,14100.0
2009-09-08 12:35:00,15.27,15.28,15.25,15.25,30300.0,13.2557,13.2644,13.2384,13.2384,30300.0
2009-09-08 12:40:00,15.24,15.25,15.24,15.24,4700.0,13.2297,13.2384,13.2297,13.2297,4700.0
2009-09-08 12:45:00,15.25,15.25,15.24,15.25,2900.0,13.2384,13.2384,13.2297,13.2384,2900.0
2009-09-08 12:50:00,15.25,15.25,15.24,15.24,47700.0,13.2384,13.2384,13.2297,13.2297,47700.0
2009-09-08 12:55:00,15.25,15.25,15.24,15.25,3800.0,13.2384,13.2384,13.2297,13.2384,3800.0
2009-09-08 13:00:00,15.25,15.25,15.24,15.25,15600.0,13.2384,13.2384,13.2297,13.2384,15600.0
2009-09-08 13:05:00,15.25,15.28,15.24,15.27,10000.0,13.2384,13.2644,13.2297,13.2557,10000.0
2009-09-08 13:10:00,15.27,15.28,15.26,15.28,45300.0,13.2557,13.2644,13.2471,13.2644,45300.0
2009-09-08 13:15:00,15.28,15.29,15.28,15.28,4300.0,13.2644,13.2731,13.2644,13.2644,4300.0
2009-09-08 13:20:00,15.28,15.29,15.28,15.28,10200.0,13.2644,13.2731,13.2644,13.2644,10200.0
2009-09-08 13:25:00,15.29,15.29,15.28,15.28,20500.0,13.2731,13.2731,13.2644,13.2644,20500.0
2009-09-08 13:30:00,15.28,15.29,15.28,15.28,9100.0,13.2644,13.2731,13.2644,13.2644,9100.0
2009-09-08 13:35:00,15.29,15.29,15.28,15.28,16100.0,13.2731,13.2731,13.2644,13.2644,16100.0
2009-09-08 13:40:00,15.28,15.34,15.28,15.31,52200.0,13.2644,13.3165,13.2644,13.2905,52200.0
2009-09-08 13:45:00,15.31,15.31,15.26,15.27,21400.0,13.2905,13.2905,13.2471,13.2557,21400.0
2009-09-08 13:50:00,15.27,15.3,15.26,15.29,22800.0,13.2557,13.2818,13.2471,13.2731,22800.0
2009-09-08 13:55:00,15.3,15.31,15.28,15.31,19200.0,13.2818,13.2905,13.2644,13.2905,19200.0
2009-09-08 14:00:00,15.31,15.31,15.29,15.3,21000.0,13.2905,13.2905,13.2731,13.2818,21000.0
2009-09-08 14:05:00,15.3,15.31,15.29,15.3,22200.0,13.2818,13.2905,13.2731,13.2818,22200.0
2009-09-08 14:10:00,15.3,15.31,15.3,15.3,9300.0,13.2818,13.2905,13.2818,13.2818,9300.0
2009-09-08 14:15:00,15.3,15.31,15.29,15.29,63600.0,13.2818,13.2905,13.2731,13.2731,63600.0
2009-09-08 14:20:00,15.29,15.32,15.29,15.32,12500.0,13.2731,13.2991,13.2731,13.2991,12500.0
2009-09-08 14:25:00,15.31,15.31,15.29,15.31,13900.0,13.2905,13.2905,13.2731,13.2905,13900.0
2009-09-08 14:30:00,15.3,15.31,15.29,15.3,12000.0,13.2818,13.2905,13.2731,13.2818,12000.0
2009-09-08 14:35:00,15.29,15.29,15.28,15.29,7200.0,13.2731,13.2731,13.2644,13.2731,7200.0
2009-09-08 14:40:00,15.29,15.31,15.28,15.3,10200.0,13.2731,13.2905,13.2644,13.2818,10200.0
2009-09-08 14:45:00,15.3,15.31,15.3,15.31,8000.0,13.2818,13.2905,13.2818,13.2905,8000.0
2009-09-08 14:50:00,15.31,15.31,15.3,15.3,22700.0,13.2905,13.2905,13.2818,13.2818,22700.0
2009-09-08 14:55:00,15.3,15.31,15.3,15.31,15300.0,13.2818,13.2905,13.2818,13.2905,15300.0
2009-09-08 15:00:00,15.3,15.31,15.27,15.31,34800.0,13.2818,13.2905,13.2557,13.2905,34800.0
2009-09-08 15:05:00,15.31,15.31,15.3,15.31,6600.0,13.2905,13.2905,13.2818,13.2905,6600.0
2009-09-08 15:10:00,15.31,15.32,15.3,15.32,20500.0,13.2905,13.2991,13.2818,13.2991,20500.0
2009-09-08 15:15:00,15.32,15.33,15.31,15.33,105200.0,13.2991,13.3078,13.2905,13.3078,105200.0
2009-09-08 15:20:00,15.33,15.35,15.31,15.35,34200.0,13.3078,13.3252,13.2905,13.3252,34200.0
2009-09-08 15:25:00,15.35,15.35,15.32,15.32,25200.0,13.3252,13.3252,13.2991,13.2991,25200.0
2009-09-08 15:30:00,15.33,15.35,15.32,15.35,54100.0,13.3078,13.3252,13.2991,13.3252,54100.0
2009-09-08 15:35:00,15.35,15.36,15.35,15.35,23000.0,13.3252,13.3339,13.3252,13.3252,23000.0
2009-09-08 15:40:00,15.36,15.37,15.33,15.36,106300.0,13.3339,13.3425,13.3078,13.3339,106300.0
2009-09-08 15:45:00,15.36,15.36,15.33,15.35,109200.0,13.3339,13.3339,13.3078,13.3252,109200.0
2009-09-08 15:50:00,15.35,15.36,15.35,15.35,59500.0,13.3252,13.3339,13.3252,13.3252,59500.0
2009-09-08 15:55:00,15.35,15.36,15.35,15.35,144500.0,13.3252,13.3339,13.3252,13.3252,144500.0
2009-09-09 09:30:00,15.39,15.45,15.2,15.2,25000.0,13.3599,13.412,13.195,13.195,25000.0
2009-09-09 09:35:00,15.21,15.4,15.21,15.35,40100.0,13.2036,13.3686,13.2036,13.3252,40100.0
2009-09-09 09:40:00,15.36,15.41,15.34,15.41,29200.0,13.3339,13.3773,13.3165,13.3773,29200.0
2009-09-09 09:45:00,15.41,15.45,15.4,15.43,30300.0,13.3773,13.412,13.3686,13.3946,30300.0
2009-09-09 09:50:00,15.43,15.51,15.43,15.48,112300.0,13.3946,13.4641,13.3946,13.438,112300.0
2009-09-09 09:55:00,15.48,15.49,15.47,15.48,5100.0,13.438,13.4467,13.4294,13.438,5100.0
2009-09-09 10:00:00,15.47,15.48,15.42,15.43,26100.0,13.4294,13.438,13.3859,13.3946,26100.0
2009-09-09 10:05:00,15.44,15.45,15.43,15.43,37100.0,13.4033,13.412,13.3946,13.3946,37100.0
2009-09-09 10:10:00,15.43,15.45,15.42,15.43,59400.0,13.3946,13.412,13.3859,13.3946,59400.0
2009-09-09 10:15:00,15.45,15.46,15.4,15.4,34300.0,13.412,13.4207,13.3686,13.3686,34300.0
2009-09-09 10:20:00,15.39,15.39,15.34,15.34,12300.0,13.3599,13.3599,13.3165,13.3165,12300.0
2009-09-09 10:25:00,15.33,15.36,15.33,15.35,27700.0,13.3078,13.3339,13.3078,13.3252,27700.0
2009-09-09 10:30:00,15.35,15.36,15.35,15.35,9700.0,13.3252,13.3339,13.3252,13.3252,9700.0
2009-09-09 10:35:00,15.35,15.39,15.35,15.39,10100.0,13.3252,13.3599,13.3252,13.3599,10100.0
2009-09-09 10:40:00,15.39,15.41,15.39,15.39,43000.0,13.3599,13.3773,13.3599,13.3599,43000.0
2009-09-09 10:45:00,15.4,15.4,15.37,15.37,5200.0,13.3686,13.3686,13.3425,13.3425,5200.0
2009-09-09 10:50:00,15.37,15.37,15.34,15.35,24100.0,13.3425,13.3425,13.3165,13.3252,24100.0
2009-09-09 10:55:00,15.36,15.37,15.35,15.36,12400.0,13.3339,13.3425,13.3252,13.3339,12400.0
2009-09-09 11:00:00,15.36,15.37,15.35,15.36,6300.0,13.3339,13.3425,13.3252,13.3339,6300.0
2009-09-09 11:05:00,15.36,15.4,15.36,15.38,83300.0,13.3339,13.3686,13.3339,13.3512,83300.0
2009-09-09 11:10:00,15.38,15.41,15.38,15.4,15900.0,13.3512,13.3773,13.3512,13.3686,15900.0
2009-09-09 11:15:00,15.4,15.42,15.39,15.42,33700.0,13.3686,13.3859,13.3599,13.3859,33700.0
2009-09-09 11:20:00,15.41,15.42,15.39,15.41,37400.0,13.3773,13.3859,13.3599,13.3773,37400.0
2009-09-09 11:25:00,15.42,15.43,15.39,15.4,16900.0,13.3859,13.3946,13.3599,13.3686,16900.0
2009-09-09 11:30:00,15.4,15.41,15.39,15.41,17700.0,13.3686,13.3773,13.3599,13.3773,17700.0
2009-09-09 11:35:00,15.41,15.42,15.38,15.39,49100.0,13.3773,13.3859,13.3512,13.3599,49100.0
2009-09-09 11:40:00,15.39,15.4,15.38,15.38,8000.0,13.3599,13.3686,13.3512,13.3512,8000.0
2009-09-09 11:45:00,15.38,15.39,15.37,15.38,13600.0,13.3512,13.3599,13.3425,13.3512,13600.0
2009-09-09 11:50:00,15.38,15.42,15.37,15.4,45700.0,13.3512,13.3859,13.3425,13.3686,45700.0
2009-09-09 11:55:00,15.4,15.4,15.38,15.39,33100.0,13.3686,13.3686,13.3512,13.3599,33100.0
2009-09-09 12:00:00,15.38,15.38,15.35,15.35,17900.0,13.3512,13.3512,13.3252,13.3252,17900.0
2009-09-09 12:05:00,15.36,15.36,15.31,15.32,27600.0,13.3339,13.3339,13.2905,13.2991,27600.0
2009-09-09 12:10:00,15.32,15.37,15.32,15.35,38100.0,13.2991,13.3425,13.2991,13.3252,38100.0
2009-09-09 12:15:00,15.35,15.36,15.35,15.35,2200.0,13.3252,13.3339,13.3252,13.3252,2200.0
2009-09-09 12:20:00,15.36,15.36,15.33,15.33,16600.0,13.3339,13.3339,13.3078,13.3078,16600.0
2009-09-09 12:25:00,15.33,15.33,15.29,15.3,22600.0,13.3078,13.3078,13.2731,13.2818,22600.0
2009-09-09 12:30:00,15.3,15.31,15.29,15.3,5100.0,13.2818,13.2905,13.2731,13.2818,5100.0
2009-09-09 12:35:00,15.3,15.3,15.3,15.3,1000.0,13.2818,13.2818,13.2818,13.2818,1000.0
2009-09-09 12:40:00,15.3,15.31,15.3,15.3,2800.0,13.2818,13.2905,13.2818,13.2818,2800.0
2009-09-09 12:45:00,15.3,15.31,15.3,15.31,3300.0,13.2818,13.2905,13.2818,13.2905,3300.0
2009-09-09 12:50:00,15.3,15.33,15.3,15.31,49900.0,13.2818,13.3078,13.2818,13.2905,49900.0
2009-09-09 12:55:00,15.3,15.31,15.27,15.27,14200.0,13.2818,13.2905,13.2557,13.2557,14200.0
2009-09-09 13:00:00,15.27,15.28,15.27,15.27,5400.0,13.2557,13.2644,13.2557,13.2557,5400.0
2009-09-09 13:05:00,15.27,15.3,15.26,15.3,12100.0,13.2557,13.2818,13.2471,13.2818,12100.0
2009-09-09 13:10:00,15.3,15.3,15.27,15.27,10400.0,13.2818,13.2818,13.2557,13.2557,10400.0
2009-09-09 13:15:00,15.28,15.29,15.27,15.28,15000.0,13.2644,13.2731,13.2557,13.2644,15000.0
2009-09-09 13:20:00,15.28,15.28,15.25,15.25,15500.0,13.2644,13.2644,13.2384,13.2384,15500.0
2009-09-09 13:25:00,15.26,15.26,15.23,15.24,11500.0,13.2471,13.2471,13.221,13.2297,11500.0
2009-09-09 13:30:00,15.23,15.24,15.2,15.23,44100.0,13.221,13.2297,13.195,13.221,44100.0
2009-09-09 13:35:00,15.23,15.24,15.2,15.23,29000.0,13.221,13.2297,13.195,13.221,29000.0
2009-09-09 13:40:00,15.23,15.23,15.22,15.22,4100.0,13.221,13.221,13.2123,13.2123,4100.0
2009-09-09 13:45:00,15.23,15.23,15.22,15.23,5500.0,13.221,13.221,13.2123,13.221,5500.0
2009-09-09 13:50:00,15.23,15.23,15.22,15.23,13300.0,13.221,13.221,13.2123,13.221,13300.0
2009-09-09 13:55:00,15.23,15.26,15.22,15.26,22900.0,13.221,13.2471,13.2123,13.2471,22900.0
2009-09-09 14:00:00,15.26,15.26,15.23,15.23,11300.0,13.2471,13.2471,13.221,13.221,11300.0
2009-09-09 14:05:00,15.23,15.23,15.21,15.21,11700.0,13.221,13.221,13.2036,13.2036,11700.0
2009-09-09 14:10:00,15.21,15.21,15.16,15.17,29600.0,13.2036,13.2036,13.1602,13.1689,29600.0
2009-09-09 14:15:00,15.18,15.18,15.14,15.14,19100.0,13.1776,13.1776,13.1429,13.1429,19100.0
2009-09-09 14:20:00,15.14,15.16,15.12,15.15,30900.0,13.1429,13.1602,13.1255,13.1516,30900.0
2009-09-09 14:25:00,15.16,15.16,15.13,15.13,20900.0,13.1602,13.1602,13.1342,13.1342,20900.0
2009-09-09 14:30:00,15.13,15.19,15.13,15.17,32000.0,13.1342,13.1863,13.1342,13.1689,32000.0
2009-09-09 14:35:00,15.16,15.17,15.15,15.15,267000.0,13.1602,13.1689,13.1516,13.1516,267000.0
2009-09-09 14:40:00,15.16,15.16,15.15,15.15,5900.0,13.1602,13.1602,13.1516,13.1516,5900.0
2009-09-09 14:45:00,15.15,15.16,15.15,15.16,9700.0,13.1516,13.1602,13.1516,13.1602,9700.0
2009-09-09 14:50:00,15.15,15.16,15.15,15.15,36600.0,13.1516,13.1602,13.1516,13.1516,36600.0
2009-09-09 14:55:00,15.16,15.17,15.15,15.16,56200.0,13.1602,13.1689,13.1516,13.1602,56200.0
2009-09-09 15:00:00,15.16,15.17,15.13,15.14,126000.0,13.1602,13.1689,13.1342,13.1429,126000.0
2009-09-09 15:05:00,15.14,15.16,15.13,15.15,73100.0,13.1429,13.1602,13.1342,13.1516,73100.0
2009-09-09 15:10:00,15.14,15.16,15.14,15.15,68800.0,13.1429,13.1602,13.1429,13.1516,68800.0
2009-09-09 15:15:00,15.15,15.15,15.14,15.14,116300.0,13.1516,13.1516,13.1429,13.1429,116300.0
2009-09-09 15:20:00,15.15,15.15,15.1,15.13,35600.0,13.1516,13.1516,13.1082,13.1342,35600.0
2009-09-09 15:25:00,15.13,15.13,15.1,15.11,30900.0,13.1342,13.1342,13.1082,13.1168,30900.0
2009-09-09 15:30:00,15.11,15.11,15.06,15.08,120100.0,13.1168,13.1168,13.0734,13.0908,120100.0
2009-09-09 15:35:00,15.07,15.08,15.05,15.06,83300.0,13.0821,13.0908,13.0648,13.0734,83300.0
2009-09-09 15:40:00,15.06,15.07,15.04,15.06,101800.0,13.0734,13.0821,13.0561,13.0734,101800.0
2009-09-09 15:45:00,15.07,15.12,15.06,15.12,124900.0,13.0821,13.1255,13.0734,13.1255,124900.0
2009-09-09 15:50:00,15.12,15.12,15.11,15.12,86700.0,13.1255,13.1255,13.1168,13.1255,86700.0
2009-09-09 15:55:00,15.11,15.12,15.07,15.08,240600.0,13.1168,13.1255,13.0821,13.0908,240600.0
2009-09-10 09:30:00,14.96,15.12,14.96,14.98,38100.0,12.9866,13.1255,12.9866,13.004,38100.0
2009-09-10 09:35:00,14.97,14.98,14.84,14.84,137200.0,12.9953,13.004,12.8825,12.8825,137200.0
2009-09-10 09:40:00,14.84,14.91,14.82,14.83,91000.0,12.8825,12.9432,12.8651,12.8738,91000.0
2009-09-10 09:45:00,14.83,14.86,14.72,14.81,126800.0,12.8738,12.8998,12.7783,12.8564,126800.0
2009-09-10 09:50:00,14.81,14.87,14.81,14.86,40000.0,12.8564,12.9085,12.8564,12.8998,40000.0
2009-09-10 09:55:00,14.85,14.9,14.83,14.83,47700.0,12.8911,12.9345,12.8738,12.8738,47700.0
2009-09-10 10:00:00,14.83,14.93,14.81,14.9,66300.0,12.8738,12.9606,12.8564,12.9345,66300.0
2009-09-10 10:05:00,14.89,14.9,14.87,14.88,268200.0,12.9259,12.9345,12.9085,12.9172,268200.0
2009-09-10 10:10:00,14.88,14.89,14.83,14.83,27700.0,12.9172,12.9259,12.8738,12.8738,27700.0
2009-09-10 10:15:00,14.84,14.89,14.83,14.87,67000.0,12.8825,12.9259,12.8738,12.9085,67000.0
2009-09-10 10:20:00,14.87,14.88,14.83,14.85,41800.0,12.9085,12.9172,12.8738,12.8911,41800.0
2009-09-10 10:25:00,14.86,14.88,14.85,14.86,45400.0,12.8998,12.9172,12.8911,12.8998,45400.0
2009-09-10 10:30:00,14.85,14.86,14.82,14.83,39200.0,12.8911,12.8998,12.8651,12.8738,39200.0
2009-09-10 10:35:00,14.82,14.86,14.82,14.86,40300.0,12.8651,12.8998,12.8651,12.8998,40300.0
2009-09-10 10:40:00,14.86,14.86,14.83,14.84,35000.0,12.8998,12.8998,12.8738,12.8825,35000.0
2009-09-10 10:45:00,14.84,14.87,14.83,14.83,60600.0,12.8825,12.9085,12.8738,12.8738,60600.0
2009-09-10 10:50:00,14.83,14.9,14.83,14.9,31200.0,12.8738,12.9345,12.8738,12.9345,31200.0
2009-09-10 10:55:00,14.9,14.9,14.88,14.9,25100.0,12.9345,12.9345,12.9172,12.9345,25100.0
2009-09-10 11:00:00,14.89,14.9,14.87,14.88,20000.0,12.9259,12.9345,12.9085,12.9172,20000.0
2009-09-10 11:05:00,14.88,14.89,14.86,14.86,26400.0,12.9172,12.9259,12.8998,12.8998,26400.0
2009-09-10 11:10:00,14.86,14.86,14.82,14.85,31800.0,12.8998,12.8998,12.8651,12.8911,31800.0
2009-09-10 11:15:00,14.85,14.88,14.83,14.88,52200.0,12.8911,12.9172,12.8738,12.9172,52200.0
2009-09-10 11:20:00,14.88,14.88,14.84,14.85,17400.0,12.9172,12.9172,12.8825,12.8911,17400.0
2009-09-10 11:25:00,14.84,14.85,14.83,14.85,32200.0,12.8825,12.8911,12.8738,12.8911,32200.0
2009-09-10 11:30:00,14.85,14.85,14.82,14.83,29100.0,12.8911,12.8911,12.8651,12.8738,29100.0
2009-09-10 11:35:00,14.84,14.86,14.84,14.86,10500.0,12.8825,12.8998,12.8825,12.8998,10500.0
2009-09-10 11:40:00,14.86,14.88,14.86,14.87,23200.0,12.8998,12.9172,12.8998,12.9085,23200.0
2009-09-10 11:45:00,14.88,14.91,14.86,14.91,35000.0,12.9172,12.9432,12.8998,12.9432,35000.0
2009-09-10 11:50:00,14.91,14.92,14.9,14.91,14800.0,12.9432,12.9519,12.9345,12.9432,14800.0
2009-09-10 11:55:00,14.91,14.91,14.88,14.9,55400.0,12.9432,12.9432,12.9172,12.9345,55400.0
2009-09-10 12:00:00,14.9,14.91,14.9,14.91,9800.0,12.9345,12.9432,12.9345,12.9432,9800.0
2009-09-10 12:05:00,14.9,14.91,14.9,14.9,19100.0,12.9345,12.9432,12.9345,12.9345,19100.0
2009-09-10 12:10:00,14.9,14.91,14.9,14.9,15900.0,12.9345,12.9432,12.9345,12.9345,15900.0
2009-09-10 12:15:00,14.9,14.91,14.9,14.9,30400.0,12.9345,12.9432,12.9345,12.9345,30400.0
2009-09-10 12:20:00,14.91,14.91,14.9,14.9,22700.0,12.9432,12.9432,12.9345,12.9345,22700.0
2009-09-10 12:25:00,14.9,14.91,14.9,14.9,39300.0,12.9345,12.9432,12.9345,12.9345,39300.0
2009-09-10 12:30:00,14.9,14.91,14.9,14.9,28800.0,12.9345,12.9432,12.9345,12.9345,28800.0
2009-09-10 12:35:00,14.9,14.91,14.88,14.9,205200.0,12.9345,12.9432,12.9172,12.9345,205200.0
2009-09-10 12:40:00,14.9,14.91,14.9,14.91,6900.0,12.9345,12.9432,12.9345,12.9432,6900.0
2009-09-10 12:45:00,14.9,14.91,14.9,14.9,8500.0,12.9345,12.9432,12.9345,12.9345,8500.0
2009-09-10 12:50:00,14.9,14.91,14.87,14.88,67300.0,12.9345,12.9432,12.9085,12.9172,67300.0
2009-09-10 12:55:00,14.87,14.88,14.87,14.87,11100.0,12.9085,12.9172,12.9085,12.9085,11100.0
2009-09-10 13:00:00,14.87,14.9,14.87,14.9,16400.0,12.9085,12.9345,12.9085,12.9345,16400.0
2009-09-10 13:05:00,14.9,14.94,14.9,14.92,23800.0,12.9345,12.9693,12.9345,12.9519,23800.0
2009-09-10 13:10:00,14.93,14.93,14.92,14.92,8600.0,12.9606,12.9606,12.9519,12.9519,8600.0
2009-09-10 13:15:00,14.92,14.93,14.92,14.92,6100.0,12.9519,12.9606,12.9519,12.9519,6100.0
2009-09-10 13:20:00,14.92,14.93,14.92,14.92,10300.0,12.9519,12.9606,12.9519,12.9519,10300.0
2009-09-10 13:25:00,14.93,14.93,14.91,14.91,23200.0,12.9606,12.9606,12.9432,12.9432,23200.0
2009-09-10 13:30:00,14.91,14.92,14.88,14.9,34200.0,12.9432,12.9519,12.9172,12.9345,34200.0
2009-09-10 13:35:00,14.9,14.9,14.88,14.89,8000.0,12.9345,12.9345,12.9172,12.9259,8000.0
2009-09-10 13:40:00,14.88,14.9,14.86,14.87,65500.0,12.9172,12.9345,12.8998,12.9085,65500.0
2009-09-10 13:45:00,14.87,14.89,14.85,14.87,48400.0,12.9085,12.9259,12.8911,12.9085,48400.0
2009-09-10 13:50:00,14.87,14.89,14.86,14.87,71100.0,12.9085,12.9259,12.8998,12.9085,71100.0
2009-09-10 13:55:00,14.86,14.9,14.86,14.89,15800.0,12.8998,12.9345,12.8998,12.9259,15800.0
2009-09-10 14:00:00,14.88,14.9,14.88,14.9,26100.0,12.9172,12.9345,12.9172,12.9345,26100.0
2009-09-10 14:05:00,14.9,14.9,14.89,14.9,7400.0,12.9345,12.9345,12.9259,12.9345,7400.0
2009-09-10 14:10:00,14.9,14.91,14.89,14.9,24500.0,12.9345,12.9432,12.9259,12.9345,24500.0
2009-09-10 14:15:00,14.89,14.9,14.89,14.89,26200.0,12.9259,12.9345,12.9259,12.9259,26200.0
2009-09-10 14:20:00,14.9,14.9,14.89,14.89,8900.0,12.9345,12.9345,12.9259,12.9259,8900.0
2009-09-10 14:25:00,14.9,14.9,14.89,14.89,11200.0,12.9345,12.9345,12.9259,12.9259,11200.0
2009-09-10 14:30:00,14.89,14.9,14.89,14.9,14300.0,12.9259,12.9345,12.9259,12.9345,14300.0
2009-09-10 14:35:00,14.9,14.9,14.89,14.89,8800.0,12.9345,12.9345,12.9259,12.9259,8800.0
2009-09-10 14:40:00,14.89,14.9,14.89,14.89,8100.0,12.9259,12.9345,12.9259,12.9259,8100.0
2009-09-10 14:45:00,14.89,14.9,14.89,14.89,11000.0,12.9259,12.9345,12.9259,12.9259,11000.0
2009-09-10 14:50:00,14.89,14.94,14.89,14.94,73100.0,12.9259,12.9693,12.9259,12.9693,73100.0
2009-09-10 14:55:00,14.94,14.96,14.93,14.95,16100.0,12.9693,12.9866,12.9606,12.9779,16100.0
2009-09-10 15:00:00,14.95,14.96,14.94,14.94,25700.0,12.9779,12.9866,12.9693,12.9693,25700.0
2009-09-10 15:05:00,14.95,14.95,14.9,14.9,35500.0,12.9779,12.9779,12.9345,12.9345,35500.0
2009-09-10 15:10:00,14.9,14.91,14.89,14.9,20700.0,12.9345,12.9432,12.9259,12.9345,20700.0
2009-09-10 15:15:00,14.9,14.9,14.89,14.9,13800.0,12.9345,12.9345,12.9259,12.9345,13800.0
2009-09-10 15:20:00,14.9,14.94,14.89,14.92,96000.0,12.9345,12.9693,12.9259,12.9519,96000.0
2009-09-10 15:25:00,14.93,14.96,14.92,14.95,48600.0,12.9606,12.9866,12.9519,12.9779,48600.0
2009-09-10 15:30:00,14.95,14.97,14.95,14.97,15200.0,12.9779,12.9953,12.9779,12.9953,15200.0
2009-09-10 15:35:00,14.97,14.97,14.95,14.97,29400.0,12.9953,12.9953,12.9779,12.9953,29400.0
2009-09-10 15:40:00,14.97,15.01,14.97,14.99,131600.0,12.9953,13.03,12.9953,13.0127,131600.0
2009-09-10 15:45:00,15.0,15.03,14.99,15.02,92900.0,13.0213,13.0474,13.0127,13.0387,92900.0
2009-09-10 15:50:00,15.03,15.05,15.02,15.04,123900.0,13.0474,13.0648,13.0387,13.0561,123900.0
2009-09-10 15:55:00,15.03,15.04,15.03,15.04,151600.0,13.0474,13.0561,13.0474,13.0561,151600.0
2009-09-11 09:30:00,15.05,15.12,14.95,14.95,15200.0,13.0648,13.1255,12.9779,12.9779,15200.0
2009-09-11 09:35:00,14.96,15.02,14.96,14.99,18400.0,12.9866,13.0387,12.9866,13.0127,18400.0
2009-09-11 09:40:00,14.98,14.99,14.93,14.96,13400.0,13.004,13.0127,12.9606,12.9866,13400.0
2009-09-11 09:45:00,14.95,15.02,14.95,15.02,6000.0,12.9779,13.0387,12.9779,13.0387,6000.0
2009-09-11 09:50:00,15.02,15.06,15.0,15.05,25400.0,13.0387,13.0734,13.0213,13.0648,25400.0
2009-09-11 09:55:00,15.05,15.09,15.0,15.02,38400.0,13.0648,13.0995,13.0213,13.0387,38400.0
2009-09-11 10:00:00,15.01,15.03,14.96,14.96,30700.0,13.03,13.0474,12.9866,12.9866,30700.0
2009-09-11 10:05:00,14.97,14.97,14.92,14.96,34800.0,12.9953,12.9953,12.9519,12.9866,34800.0
2009-09-11 10:10:00,14.97,14.98,14.91,14.97,23400.0,12.9953,13.004,12.9432,12.9953,23400.0
2009-09-11 10:15:00,14.97,14.99,14.95,14.97,21600.0,12.9953,13.0127,12.9779,12.9953,21600.0
2009-09-11 10:20:00,14.97,15.0,14.97,14.99,8000.0,12.9953,13.0213,12.9953,13.0127,8000.0
2009-09-11 10:25:00,14.99,14.99,14.94,14.95,13800.0,13.0127,13.0127,12.9693,12.9779,13800.0
2009-09-11 10:30:00,14.96,14.96,14.95,14.96,2600.0,12.9866,12.9866,12.9779,12.9866,2600.0
2009-09-11 10:35:00,14.95,14.96,14.95,14.96,6400.0,12.9779,12.9866,12.9779,12.9866,6400.0
2009-09-11 10:40:00,14.96,14.96,14.92,14.92,12500.0,12.9866,12.9866,12.9519,12.9519,12500.0
2009-09-11 10:45:00,14.92,14.93,14.92,14.93,5200.0,12.9519,12.9606,12.9519,12.9606,5200.0
2009-09-11 10:50:00,14.92,14.93,14.91,14.92,14200.0,12.9519,12.9606,12.9432,12.9519,14200.0
2009-09-11 10:55:00,14.93,14.93,14.9,14.91,12500.0,12.9606,12.9606,12.9345,12.9432,12500.0
2009-09-11 11:00:00,14.92,14.92,14.89,14.89,13700.0,12.9519,12.9519,12.9259,12.9259,13700.0
2009-09-11 11:05:00,14.89,14.9,14.89,14.89,11700.0,12.9259,12.9345,12.9259,12.9259,11700.0
2009-09-11 11:10:00,14.89,14.89,14.86,14.86,9500.0,12.9259,12.9259,12.8998,12.8998,9500.0
2009-09-11 11:15:00,14.87,14.9,14.86,14.89,11300.0,12.9085,12.9345,12.8998,12.9259,11300.0
2009-09-11 11:20:00,14.9,14.94,14.89,14.94,18000.0,12.9345,12.9693,12.9259,12.9693,18000.0
2009-09-11 11:25:00,14.93,14.94,14.89,14.89,17900.0,12.9606,12.9693,12.9259,12.9259,17900.0
2009-09-11 11:30:00,14.9,14.93,14.89,14.93,15400.0,12.9345,12.9606,12.9259,12.9606,15400.0
2009-09-11 11:35:00,14.93,14.96,14.92,14.95,6800.0,12.9606,12.9866,12.9519,12.9779,6800.0
2009-09-11 11:40:00,14.96,14.98,14.96,14.97,8200.0,12.9866,13.004,12.9866,12.9953,8200.0
2009-09-11 11:45:00,14.97,14.97,14.95,14.95,7400.0,12.9953,12.9953,12.9779,12.9779,7400.0
2009-09-11 11:50:00,14.95,14.96,14.91,14.92,11100.0,12.9779,12.9866,12.9432,12.9519,11100.0
2009-09-11 11:55:00,14.91,14.93,14.9,14.93,12600.0,12.9432,12.9606,12.9345,12.9606,12600.0
2009-09-11 12:00:00,14.93,14.93,14.92,14.93,1400.0,12.9606,12.9606,12.9519,12.9606,1400.0
2009-09-11 12:05:00,14.93,14.93,14.92,14.93,2700.0,12.9606,12.9606,12.9519,12.9606,2700.0
2009-09-11 12:10:00,14.92,14.93,14.92,14.93,2100.0,12.9519,12.9606,12.9519,12.9606,2100.0
2009-09-11 12:15:00,14.93,14.93,14.92,14.92,2600.0,12.9606,12.9606,12.9519,12.9519,2600.0
2009-09-11 12:20:00,14.92,14.93,14.9,14.9,20900.0,12.9519,12.9606,12.9345,12.9345,20900.0
2009-09-11 12:25:00,14.9,14.9,14.89,14.89,2300.0,12.9345,12.9345,12.9259,12.9259,2300.0
2009-09-11 12:30:00,14.89,14.9,14.89,14.9,1500.0,12.9259,12.9345,12.9259,12.9345,1500.0
2009-09-11 12:35:00,14.89,14.9,14.89,14.89,6000.0,12.9259,12.9345,12.9259,12.9259,6000.0
2009-09-11 12:40:00,14.89,14.9,14.89,14.89,14200.0,12.9259,12.9345,12.9259,12.9259,14200.0
2009-09-11 12:45:00,14.89,14.89,14.88,14.89,2900.0,12.9259,12.9259,12.9172,12.9259,2900.0
2009-09-11 12:50:00,14.89,14.89,14.88,14.89,1500.0,12.9259,12.9259,12.9172,12.9259,1500.0
2009-09-11 12:55:00,14.88,14.92,14.88,14.92,15300.0,12.9172,12.9519,12.9172,12.9519,15300.0
2009-09-11 13:00:00,14.92,14.96,14.92,14.96,17000.0,12.9519,12.9866,12.9519,12.9866,17000.0
2009-09-11 13:05:00,14.96,14.96,14.95,14.96,2400.0,12.9866,12.9866,12.9779,12.9866,2400.0
2009-09-11 13:10:00,14.96,14.98,14.96,14.98,10300.0,12.9866,13.004,12.9866,13.004,10300.0
2009-09-11 13:15:00,14.98,15.0,14.98,14.98,34500.0,13.004,13.0213,13.004,13.004,34500.0
2009-09-11 13:20:00,14.99,14.99,14.98,14.99,4400.0,13.0127,13.0127,13.004,13.0127,4400.0
2009-09-11 13:25:00,14.99,14.99,14.95,14.96,23100.0,13.0127,13.0127,12.9779,12.9866,23100.0
2009-09-11 13:30:00,14.96,15.0,14.95,15.0,66600.0,12.9866,13.0213,12.9779,13.0213,66600.0
2009-09-11 13:35:00,15.0,15.0,14.97,15.0,66400.0,13.0213,13.0213,12.9953,13.0213,66400.0
2009-09-11 13:40:00,15.0,15.0,14.94,14.95,27000.0,13.0213,13.0213,12.9693,12.9779,27000.0
2009-09-11 13:45:00,14.95,14.97,14.94,14.95,16300.0,12.9779,12.9953,12.9693,12.9779,16300.0
2009-09-11 13:50:00,14.94,14.98,14.94,14.98,8700.0,12.9693,13.004,12.9693,13.004,8700.0
2009-09-11 13:55:00,14.98,14.98,14.92,14.92,38600.0,13.004,13.004,12.9519,12.9519,38600.0
2009-09-11 14:00:00,14.92,14.95,14.9,14.95,25600.0,12.9519,12.9779,12.9345,12.9779,25600.0
2009-09-11 14:05:00,14.94,14.94,14.91,14.92,10400.0,12.9693,12.9693,12.9432,12.9519,10400.0
2009-09-11 14:10:00,14.91,14.94,14.91,14.94,11200.0,12.9432,12.9693,12.9432,12.9693,11200.0
2009-09-11 14:15:00,14.93,14.94,14.93,14.93,3600.0,12.9606,12.9693,12.9606,12.9606,3600.0
2009-09-11 14:20:00,14.94,14.96,14.93,14.96,5900.0,12.9693,12.9866,12.9606,12.9866,5900.0
2009-09-11 14:25:00,14.96,14.96,14.95,14.95,1800.0,12.9866,12.9866,12.9779,12.9779,1800.0
2009-09-11 14:30:00,14.96,14.96,14.95,14.95,3800.0,12.9866,12.9866,12.9779,12.9779,3800.0
2009-09-11 14:35:00,14.96,14.96,14.95,14.95,1900.0,12.9866,12.9866,12.9779,12.9779,1900.0
2009-09-11 14:40:00,14.96,14.96,14.95,14.96,1900.0,12.9866,12.9866,12.9779,12.9866,1900.0
2009-09-11 14:45:00,14.96,14.96,14.92,14.94,14600.0,12.9866,12.9866,12.9519,12.9693,14600.0
2009-09-11 14:50:00,14.93,14.94,14.93,14.94,2100.0,12.9606,12.9693,12.9606,12.9693,2100.0
2009-09-11 14:55:00,14.94,14.95,14.92,14.93,12200.0,12.9693,12.9779,12.9519,12.9606,12200.0
2009-09-11 15:00:00,14.93,14.93,14.92,14.92,4600.0,12.9606,12.9606,12.9519,12.9519,4600.0
2009-09-11 15:05:00,14.92,14.93,14.92,14.92,3700.0,12.9519,12.9606,12.9519,12.9519,3700.0
2009-09-11 15:10:00,14.92,14.93,14.92,14.92,4300.0,12.9519,12.9606,12.9519,12.9519,4300.0
2009-09-11 15:15:00,14.93,14.93,14.92,14.93,7000.0,12.9606,12.9606,12.9519,12.9606,7000.0
2009-09-11 15:20:00,14.93,14.94,14.92,14.94,19100.0,12.9606,12.9693,12.9519,12.9693,19100.0
2009-09-11 15:25:00,14.95,14.96,14.94,14.96,12000.0,12.9779,12.9866,12.9693,12.9866,12000.0
2009-09-11 15:30:00,14.95,14.96,14.95,14.95,10900.0,12.9779,12.9866,12.9779,12.9779,10900.0
2009-09-11 15:35:00,14.95,14.96,14.95,14.95,7400.0,12.9779,12.9866,12.9779,12.9779,7400.0
2009-09-11 15:40:00,14.95,14.96,14.95,14.95,13000.0,12.9779,12.9866,12.9779,12.9779,13000.0
2009-09-11 15:45:00,14.95,14.96,14.94,14.95,44900.0,12.9779,12.9866,12.9693,12.9779,44900.0
2009-09-11 15:50:00,14.94,14.95,14.93,14.94,25100.0,12.9693,12.9779,12.9606,12.9693,25100.0
2009-09-11 15:55:00,14.93,14.94,14.93,14.93,55500.0,12.9606,12.9693,12.9606,12.9606,55500.0
2009-09-14 09:30:00,14.93,14.93,14.72,14.88,19800.0,12.9606,12.9606,12.7783,12.9172,19800.0
2009-09-14 09:35:00,14.86,14.88,14.7,14.76,33400.0,12.8998,12.9172,12.7609,12.813,33400.0
2009-09-14 09:40:00,14.78,14.87,14.78,14.87,12500.0,12.8304,12.9085,12.8304,12.9085,12500.0
2009-09-14 09:45:00,14.89,14.9,14.85,14.86,20700.0,12.9259,12.9345,12.8911,12.8998,20700.0
2009-09-14 09:50:00,14.86,14.91,14.84,14.88,10100.0,12.8998,12.9432,12.8825,12.9172,10100.0
2009-09-14 09:55:00,14.87,14.95,14.86,14.94,18100.0,12.9085,12.9779,12.8998,12.9693,18100.0
2009-09-14 10:00:00,14.94,14.97,14.92,14.97,18200.0,12.9693,12.9953,12.9519,12.9953,18200.0
2009-09-14 10:05:00,14.96,14.99,14.96,14.98,10500.0,12.9866,13.0127,12.9866,13.004,10500.0
2009-09-14 10:10:00,14.99,14.99,14.92,14.93,17800.0,13.0127,13.0127,12.9519,12.9606,17800.0
2009-09-14 10:15:00,14.93,15.13,14.93,15.04,194100.0,12.9606,13.1342,12.9606,13.0561,194100.0
2009-09-14 10:20:00,15.03,15.06,15.0,15.0,29200.0,13.0474,13.0734,13.0213,13.0213,29200.0
2009-09-14 10:25:00,15.01,15.02,14.99,15.0,9200.0,13.03,13.0387,13.0127,13.0213,9200.0
2009-09-14 10:30:00,15.01,15.04,14.99,15.04,14200.0,13.03,13.0561,13.0127,13.0561,14200.0
2009-09-14 10:35:00,15.03,15.06,15.01,15.06,13800.0,13.0474,13.0734,13.03,13.0734,13800.0
2009-09-14 10:40:00,15.05,15.09,15.04,15.08,16100.0,13.0648,13.0995,13.0561,13.0908,16100.0
2009-09-14 10:45:00,15.08,15.13,15.08,15.11,12800.0,13.0908,13.1342,13.0908,13.1168,12800.0
2009-09-14 10:50:00,15.12,15.12,15.09,15.09,13700.0,13.1255,13.1255,13.0995,13.0995,13700.0
2009-09-14 10:55:00,15.09,15.11,15.07,15.1,13900.0,13.0995,13.1168,13.0821,13.1082,13900.0
2009-09-14 11:00:00,15.11,15.11,15.1,15.1,1700.0,13.1168,13.1168,13.1082,13.1082,1700.0
2009-09-14 11:05:00,15.11,15.11,15.1,15.1,8000.0,13.1168,13.1168,13.1082,13.1082,8000.0
2009-09-14 11:10:00,15.1,15.11,15.1,15.1,9000.0,13.1082,13.1168,13.1082,13.1082,9000.0
2009-09-14 11:15:00,15.1,15.15,15.1,15.14,18900.0,13.1082,13.1516,13.1082,13.1429,18900.0
2009-09-14 11:20:00,15.14,15.18,15.12,15.12,27600.0,13.1429,13.1776,13.1255,13.1255,27600.0
2009-09-14 11:25:00,15.13,15.13,15.12,15.12,1600.0,13.1342,13.1342,13.1255,13.1255,1600.0
2009-09-14 11:30:00,15.12,15.19,15.12,15.18,39100.0,13.1255,13.1863,13.1255,13.1776,39100.0
2009-09-14 11:35:00,15.18,15.19,15.18,15.18,2100.0,13.1776,13.1863,13.1776,13.1776,2100.0
2009-09-14 11:40:00,15.19,15.19,15.11,15.11,20300.0,13.1863,13.1863,13.1168,13.1168,20300.0
2009-09-14 11:45:00,15.1,15.12,15.1,15.11,12300.0,13.1082,13.1255,13.1082,13.1168,12300.0
2009-09-14 11:50:00,15.11,15.15,15.1,15.15,8500.0,13.1168,13.1516,13.1082,13.1516,8500.0
2009-09-14 11:55:00,15.15,15.16,15.14,15.16,16000.0,13.1516,13.1602,13.1429,13.1602,16000.0
2009-09-14 12:00:00,15.16,15.16,15.15,15.16,5100.0,13.1602,13.1602,13.1516,13.1602,5100.0
2009-09-14 12:05:00,15.16,15.16,15.15,15.16,2600.0,13.1602,13.1602,13.1516,13.1602,2600.0
2009-09-14 12:10:00,15.16,15.17,15.15,15.17,23700.0,13.1602,13.1689,13.1516,13.1689,23700.0
2009-09-14 12:15:00,15.17,15.17,15.15,15.16,11800.0,13.1689,13.1689,13.1516,13.1602,11800.0
2009-09-14 12:20:00,15.16,15.16,15.15,15.16,13300.0,13.1602,13.1602,13.1516,13.1602,13300.0
2009-09-14 12:25:00,15.15,15.16,15.14,15.15,8400.0,13.1516,13.1602,13.1429,13.1516,8400.0
2009-09-14 12:30:00,15.13,15.14,15.09,15.1,42800.0,13.1342,13.1429,13.0995,13.1082,42800.0
2009-09-14 12:35:00,15.11,15.11,15.09,15.1,9800.0,13.1168,13.1168,13.0995,13.1082,9800.0
2009-09-14 12:40:00,15.1,15.1,15.07,15.08,10000.0,13.1082,13.1082,13.0821,13.0908,10000.0
2009-09-14 12:45:00,15.08,15.08,15.07,15.07,5400.0,13.0908,13.0908,13.0821,13.0821,5400.0
2009-09-14 12:50:00,15.07,15.09,15.06,15.07,17300.0,13.0821,13.0995,13.0734,13.0821,17300.0
2009-09-14 12:55:00,15.07,15.07,15.05,15.07,2700.0,13.0821,13.0821,13.0648,13.0821,2700.0
2009-09-14 13:00:00,15.07,15.07,15.05,15.06,10800.0,13.0821,13.0821,13.0648,13.0734,10800.0
2009-09-14 13:05:00,15.05,15.06,15.05,15.05,4500.0,13.0648,13.0734,13.0648,13.0648,4500.0
2009-09-14 13:10:00,15.06,15.1,15.05,15.1,14000.0,13.0734,13.1082,13.0648,13.1082,14000.0
2009-09-14 13:15:00,15.09,15.1,15.08,15.09,7900.0,13.0995,13.1082,13.0908,13.0995,7900.0
2009-09-14 13:20:00,15.09,15.09,15.08,15.09,3500.0,13.0995,13.0995,13.0908,13.0995,3500.0
2009-09-14 13:25:00,15.09,15.11,15.08,15.11,6300.0,13.0995,13.1168,13.0908,13.1168,6300.0
2009-09-14 13:30:00,15.11,15.11,15.1,15.1,2800.0,13.1168,13.1168,13.1082,13.1082,2800.0
2009-09-14 13:35:00,15.1,15.13,15.1,15.12,17000.0,13.1082,13.1342,13.1082,13.1255,17000.0
2009-09-14 13:40:00,15.13,15.13,15.1,15.1,15300.0,13.1342,13.1342,13.1082,13.1082,15300.0
2009-09-14 13:45:00,15.11,15.14,15.1,15.13,58200.0,13.1168,13.1429,13.1082,13.1342,58200.0
2009-09-14 13:50:00,15.13,15.14,15.13,15.13,6600.0,13.1342,13.1429,13.1342,13.1342,6600.0
2009-09-14 13:55:00,15.14,15.14,15.13,15.13,3200.0,13.1429,13.1429,13.1342,13.1342,3200.0
2009-09-14 14:00:00,15.13,15.14,15.13,15.14,4600.0,13.1342,13.1429,13.1342,13.1429,4600.0
2009-09-14 14:05:00,15.13,15.14,15.13,15.13,1400.0,13.1342,13.1429,13.1342,13.1342,1400.0
2009-09-14 14:10:00,15.13,15.14,15.1,15.11,17200.0,13.1342,13.1429,13.1082,13.1168,17200.0
2009-09-14 14:15:00,15.11,15.15,15.1,15.14,17900.0,13.1168,13.1516,13.1082,13.1429,17900.0
2009-09-14 14:20:00,15.15,15.15,15.13,15.13,8900.0,13.1516,13.1516,13.1342,13.1342,8900.0
2009-09-14 14:25:00,15.14,15.17,15.13,15.17,26800.0,13.1429,13.1689,13.1342,13.1689,26800.0
2009-09-14 14:30:00,15.16,15.17,15.15,15.15,29600.0,13.1602,13.1689,13.1516,13.1516,29600.0
2009-09-14 14:35:00,15.15,15.16,15.15,15.15,11300.0,13.1516,13.1602,13.1516,13.1516,11300.0
2009-09-14 14:40:00,15.15,15.16,15.13,15.14,19800.0,13.1516,13.1602,13.1342,13.1429,19800.0
2009-09-14 14:45:00,15.15,15.15,15.14,15.14,10100.0,13.1516,13.1516,13.1429,13.1429,10100.0
2009-09-14 14:50:00,15.14,15.15,15.14,15.14,12600.0,13.1429,13.1516,13.1429,13.1429,12600.0
2009-09-14 14:55:00,15.14,15.15,15.14,15.14,9100.0,13.1429,13.1516,13.1429,13.1429,9100.0
2009-09-14 15:00:00,15.14,15.15,15.14,15.15,12800.0,13.1429,13.1516,13.1429,13.1516,12800.0
2009-09-14 15:05:00,15.15,15.18,15.14,15.16,46500.0,13.1516,13.1776,13.1429,13.1602,46500.0
2009-09-14 15:10:00,15.15,15.16,15.14,15.16,12600.0,13.1516,13.1602,13.1429,13.1602,12600.0
2009-09-14 15:15:00,15.15,15.16,15.15,15.15,6500.0,13.1516,13.1602,13.1516,13.1516,6500.0
2009-09-14 15:20:00,15.16,15.16,15.14,15.16,39000.0,13.1602,13.1602,13.1429,13.1602,39000.0
2009-09-14 15:25:00,15.15,15.16,15.15,15.16,10000.0,13.1516,13.1602,13.1516,13.1602,10000.0
2009-09-14 15:30:00,15.15,15.16,15.15,15.15,10800.0,13.1516,13.1602,13.1516,13.1516,10800.0
2009-09-14 15:35:00,15.16,15.18,15.15,15.17,25400.0,13.1602,13.1776,13.1516,13.1689,25400.0
2009-09-14 15:40:00,15.18,15.21,15.17,15.2,30600.0,13.1776,13.2036,13.1689,13.195,30600.0
2009-09-14 15:45:00,15.2,15.21,15.18,15.19,32900.0,13.195,13.2036,13.1776,13.1863,32900.0
2009-09-14 15:50:00,15.18,15.19,15.18,15.19,19000.0,13.1776,13.1863,13.1776,13.1863,19000.0
2009-09-14 15:55:00,15.19,15.19,15.17,15.18,149100.0,13.1863,13.1863,13.1689,13.1776,149100.0
2009-09-15 09:30:00,15.2,15.27,15.11,15.23,38000.0,13.195,13.2557,13.1168,13.221,38000.0
2009-09-15 09:35:00,15.23,15.28,15.21,15.25,30100.0,13.221,13.2644,13.2036,13.2384,30100.0
2009-09-15 09:40:00,15.26,15.31,15.23,15.27,25300.0,13.2471,13.2905,13.221,13.2557,25300.0
2009-09-15 09:45:00,15.29,15.31,15.25,15.25,22500.0,13.2731,13.2905,13.2384,13.2384,22500.0
2009-09-15 09:50:00,15.26,15.26,15.2,15.21,12800.0,13.2471,13.2471,13.195,13.2036,12800.0
2009-09-15 09:55:00,15.22,15.26,15.21,15.24,31400.0,13.2123,13.2471,13.2036,13.2297,31400.0
2009-09-15 10:00:00,15.25,15.26,15.21,15.23,33600.0,13.2384,13.2471,13.2036,13.221,33600.0
2009-09-15 10:05:00,15.23,15.27,15.23,15.26,18500.0,13.221,13.2557,13.221,13.2471,18500.0
2009-09-15 10:10:00,15.26,15.27,15.23,15.25,48100.0,13.2471,13.2557,13.221,13.2384,48100.0
2009-09-15 10:15:00,15.25,15.28,15.24,15.27,66300.0,13.2384,13.2644,13.2297,13.2557,66300.0
2009-09-15 10:20:00,15.28,15.33,15.28,15.29,53100.0,13.2644,13.3078,13.2644,13.2731,53100.0
2009-09-15 10:25:00,15.29,15.32,15.24,15.29,90800.0,13.2731,13.2991,13.2297,13.2731,90800.0
2009-09-15 10:30:00,15.29,15.31,15.25,15.26,34000.0,13.2731,13.2905,13.2384,13.2471,34000.0
2009-09-15 10:35:00,15.26,15.32,15.26,15.3,19800.0,13.2471,13.2991,13.2471,13.2818,19800.0
2009-09-15 10:40:00,15.3,15.33,15.3,15.32,11000.0,13.2818,13.3078,13.2818,13.2991,11000.0
2009-09-15 10:45:00,15.32,15.33,15.3,15.32,16300.0,13.2991,13.3078,13.2818,13.2991,16300.0
2009-09-15 10:50:00,15.31,15.31,15.29,15.29,12600.0,13.2905,13.2905,13.2731,13.2731,12600.0
2009-09-15 10:55:00,15.29,15.32,15.29,15.31,11500.0,13.2731,13.2991,13.2731,13.2905,11500.0
2009-09-15 11:00:00,15.32,15.32,15.28,15.3,166400.0,13.2991,13.2991,13.2644,13.2818,166400.0
2009-09-15 11:05:00,15.3,15.32,15.29,15.29,37600.0,13.2818,13.2991,13.2731,13.2731,37600.0
2009-09-15 11:10:00,15.3,15.31,15.29,15.3,20600.0,13.2818,13.2905,13.2731,13.2818,20600.0
2009-09-15 11:15:00,15.3,15.31,15.27,15.27,51000.0,13.2818,13.2905,13.2557,13.2557,51000.0
2009-09-15 11:20:00,15.27,15.33,15.26,15.33,52000.0,13.2557,13.3078,13.2471,13.3078,52000.0
2009-09-15 11:25:00,15.33,15.33,15.32,15.32,7500.0,13.3078,13.3078,13.2991,13.2991,7500.0
2009-09-15 11:30:00,15.32,15.32,15.31,15.31,11300.0,13.2991,13.2991,13.2905,13.2905,11300.0
2009-09-15 11:35:00,15.32,15.32,15.3,15.3,12500.0,13.2991,13.2991,13.2818,13.2818,12500.0
2009-09-15 11:40:00,15.31,15.31,15.26,15.28,21100.0,13.2905,13.2905,13.2471,13.2644,21100.0
2009-09-15 11:45:00,15.27,15.3,15.26,15.28,25500.0,13.2557,13.2818,13.2471,13.2644,25500.0
2009-09-15 11:50:00,15.28,15.29,15.27,15.27,20400.0,13.2644,13.2731,13.2557,13.2557,20400.0
2009-09-15 11:55:00,15.27,15.31,15.27,15.28,61400.0,13.2557,13.2905,13.2557,13.2644,61400.0
2009-09-15 12:00:00,15.28,15.32,15.27,15.3,34400.0,13.2644,13.2991,13.2557,13.2818,34400.0
2009-09-15 12:05:00,15.3,15.38,15.3,15.32,104200.0,13.2818,13.3512,13.2818,13.2991,104200.0
2009-09-15 12:10:00,15.32,15.33,15.32,15.32,10900.0,13.2991,13.3078,13.2991,13.2991,10900.0
2009-09-15 12:15:00,15.32,15.34,15.3,15.32,30900.0,13.2991,13.3165,13.2818,13.2991,30900.0
2009-09-15 12:20:00,15.32,15.33,15.32,15.32,19900.0,13.2991,13.3078,13.2991,13.2991,19900.0
2009-09-15 12:25:00,15.32,15.33,15.32,15.32,8400.0,13.2991,13.3078,13.2991,13.2991,8400.0
2009-09-15 12:30:00,15.33,15.33,15.31,15.32,13900.0,13.3078,13.3078,13.2905,13.2991,13900.0
2009-09-15 12:35:00,15.32,15.33,15.31,15.33,12100.0,13.2991,13.3078,13.2905,13.3078,12100.0
2009-09-15 12:40:00,15.33,15.35,15.32,15.34,23800.0,13.3078,13.3252,13.2991,13.3165,23800.0
2009-09-15 12:45:00,15.34,15.35,15.33,15.33,8300.0,13.3165,13.3252,13.3078,13.3078,8300.0
2009-09-15 12:50:00,15.33,15.34,15.33,15.33,6000.0,13.3078,13.3165,13.3078,13.3078,6000.0
2009-09-15 12:55:00,15.33,15.35,15.33,15.34,18700.0,13.3078,13.3252,13.3078,13.3165,18700.0
2009-09-15 13:00:00,15.35,15.35,15.33,15.34,19400.0,13.3252,13.3252,13.3078,13.3165,19400.0
2009-09-15 13:05:00,15.34,15.36,15.33,15.36,54800.0,13.3165,13.3339,13.3078,13.3339,54800.0
2009-09-15 13:10:00,15.36,15.36,15.33,15.33,22500.0,13.3339,13.3339,13.3078,13.3078,22500.0
2009-09-15 13:15:00,15.33,15.34,15.32,15.33,19600.0,13.3078,13.3165,13.2991,13.3078,19600.0
2009-09-15 13:20:00,15.33,15.33,15.32,15.33,5900.0,13.3078,13.3078,13.2991,13.3078,5900.0
2009-09-15 13:25:00,15.32,15.33,15.32,15.33,6600.0,13.2991,13.3078,13.2991,13.3078,6600.0
2009-09-15 13:30:00,15.32,15.33,15.32,15.33,12600.0,13.2991,13.3078,13.2991,13.3078,12600.0
2009-09-15 13:35:00,15.32,15.33,15.32,15.33,26700.0,13.2991,13.3078,13.2991,13.3078,26700.0
2009-09-15 13:40:00,15.33,15.33,15.29,15.3,51400.0,13.3078,13.3078,13.2731,13.2818,51400.0
2009-09-15 13:45:00,15.3,15.3,15.29,15.3,28300.0,13.2818,13.2818,13.2731,13.2818,28300.0
2009-09-15 13:50:00,15.3,15.31,15.29,15.3,15100.0,13.2818,13.2905,13.2731,13.2818,15100.0
2009-09-15 13:55:00,15.3,15.31,15.3,15.3,20100.0,13.2818,13.2905,13.2818,13.2818,20100.0
2009-09-15 14:00:00,15.3,15.33,15.3,15.3,35500.0,13.2818,13.3078,13.2818,13.2818,35500.0
2009-09-15 14:05:00,15.3,15.31,15.28,15.28,20800.0,13.2818,13.2905,13.2644,13.2644,20800.0
2009-09-15 14:10:00,15.28,15.29,15.27,15.28,22100.0,13.2644,13.2731,13.2557,13.2644,22100.0
2009-09-15 14:15:00,15.28,15.28,15.27,15.28,18800.0,13.2644,13.2644,13.2557,13.2644,18800.0
2009-09-15 14:20:00,15.27,15.28,15.26,15.27,25900.0,13.2557,13.2644,13.2471,13.2557,25900.0
2009-09-15 14:25:00,15.27,15.28,15.27,15.27,10600.0,13.2557,13.2644,13.2557,13.2557,10600.0
2009-09-15 14:30:00,15.28,15.28,15.27,15.28,16900.0,13.2644,13.2644,13.2557,13.2644,16900.0
2009-09-15 14:35:00,15.28,15.28,15.27,15.27,26000.0,13.2644,13.2644,13.2557,13.2557,26000.0
2009-09-15 14:40:00,15.27,15.28,15.24,15.24,12600.0,13.2557,13.2644,13.2297,13.2297,12600.0
2009-09-15 14:45:00,15.25,15.25,15.23,15.24,19500.0,13.2384,13.2384,13.221,13.2297,19500.0
2009-09-15 14:50:00,15.23,15.24,15.23,15.24,9400.0,13.221,13.2297,13.221,13.2297,9400.0
2009-09-15 14:55:00,15.23,15.24,15.22,15.23,27400.0,13.221,13.2297,13.2123,13.221,27400.0
2009-09-15 15:00:00,15.22,15.23,15.22,15.23,9900.0,13.2123,13.221,13.2123,13.221,9900.0
2009-09-15 15:05:00,15.23,15.24,15.21,15.23,49800.0,13.221,13.2297,13.2036,13.221,49800.0
2009-09-15 15:10:00,15.24,15.24,15.23,15.23,9300.0,13.2297,13.2297,13.221,13.221,9300.0
2009-09-15 15:15:00,15.23,15.24,15.22,15.23,31600.0,13.221,13.2297,13.2123,13.221,31600.0
2009-09-15 15:20:00,15.23,15.25,15.21,15.23,69400.0,13.221,13.2384,13.2036,13.221,69400.0
2009-09-15 15:25:00,15.23,15.23,15.21,15.22,73100.0,13.221,13.221,13.2036,13.2123,73100.0
2009-09-15 15:30:00,15.23,15.23,15.21,15.23,42600.0,13.221,13.221,13.2036,13.221,42600.0
2009-09-15 15:35:00,15.23,15.26,15.22,15.26,32600.0,13.221,13.2471,13.2123,13.2471,32600.0
2009-09-15 15:40:00,15.25,15.27,15.24,15.25,117000.0,13.2384,13.2557,13.2297,13.2384,117000.0
2009-09-15 15:45:00,15.24,15.25,15.22,15.22,59500.0,13.2297,13.2384,13.2123,13.2123,59500.0
2009-09-15 15:50:00,15.22,15.24,15.22,15.23,63900.0,13.2123,13.2297,13.2123,13.221,63900.0
2009-09-15 15:55:00,15.23,15.27,15.23,15.23,326900.0,13.221,13.2557,13.221,13.221,326900.0
2009-09-16 09:30:00,15.3,15.36,15.15,15.28,23500.0,13.2818,13.3339,13.1516,13.2644,23500.0
2009-09-16 09:35:00,15.28,15.32,15.23,15.3,23200.0,13.2644,13.2991,13.221,13.2818,23200.0
2009-09-16 09:40:00,15.32,15.34,15.28,15.3,22700.0,13.2991,13.3165,13.2644,13.2818,22700.0
2009-09-16 09:45:00,15.3,15.35,15.29,15.34,15200.0,13.2818,13.3252,13.2731,13.3165,15200.0
2009-09-16 09:50:00,15.35,15.41,15.34,15.37,25600.0,13.3252,13.3773,13.3165,13.3425,25600.0
2009-09-16 09:55:00,15.41,15.47,15.4,15.47,48500.0,13.3773,13.4294,13.3686,13.4294,48500.0
2009-09-16 10:00:00,15.46,15.5,15.46,15.49,61000.0,13.4207,13.4554,13.4207,13.4467,61000.0
2009-09-16 10:05:00,15.49,15.53,15.49,15.5,45800.0,13.4467,13.4814,13.4467,13.4554,45800.0
2009-09-16 10:10:00,15.5,15.55,15.5,15.55,38200.0,13.4554,13.4988,13.4554,13.4988,38200.0
2009-09-16 10:15:00,15.55,15.58,15.54,15.58,60600.0,13.4988,13.5248,13.4901,13.5248,60600.0
2009-09-16 10:20:00,15.58,15.63,15.56,15.62,115800.0,13.5248,13.5682,13.5075,13.5596,115800.0
2009-09-16 10:25:00,15.62,15.62,15.59,15.6,17800.0,13.5596,13.5596,13.5335,13.5422,17800.0
2009-09-16 10:30:00,15.6,15.6,15.58,15.59,12900.0,13.5422,13.5422,13.5248,13.5335,12900.0
2009-09-16 10:35:00,15.59,15.63,15.59,15.62,25500.0,13.5335,13.5682,13.5335,13.5596,25500.0
2009-09-16 10:40:00,15.62,15.64,15.61,15.62,21600.0,13.5596,13.5769,13.5509,13.5596,21600.0
2009-09-16 10:45:00,15.62,15.62,15.6,15.6,14800.0,13.5596,13.5596,13.5422,13.5422,14800.0
2009-09-16 10:50:00,15.61,15.7,15.6,15.7,32200.0,13.5509,13.629,13.5422,13.629,32200.0
2009-09-16 10:55:00,15.7,15.7,15.67,15.67,9700.0,13.629,13.629,13.603,13.603,9700.0
2009-09-16 11:00:00,15.68,15.77,15.67,15.77,42300.0,13.6116,13.6898,13.603,13.6898,42300.0
2009-09-16 11:05:00,15.77,15.81,15.75,15.76,52200.0,13.6898,13.7245,13.6724,13.6811,52200.0
2009-09-16 11:10:00,15.76,15.77,15.75,15.77,15900.0,13.6811,13.6898,13.6724,13.6898,15900.0
2009-09-16 11:15:00,15.76,15.77,15.74,15.74,11900.0,13.6811,13.6898,13.6637,13.6637,11900.0
2009-09-16 11:20:00,15.74,15.74,15.71,15.72,14500.0,13.6637,13.6637,13.6377,13.6464,14500.0
2009-09-16 11:25:00,15.72,15.72,15.67,15.67,10300.0,13.6464,13.6464,13.603,13.603,10300.0
2009-09-16 11:30:00,15.67,15.68,15.66,15.67,6700.0,13.603,13.6116,13.5943,13.603,6700.0
2009-09-16 11:35:00,15.66,15.67,15.66,15.67,14100.0,13.5943,13.603,13.5943,13.603,14100.0
2009-09-16 11:40:00,15.67,15.7,15.66,15.69,18500.0,13.603,13.629,13.5943,13.6203,18500.0
2009-09-16 11:45:00,15.7,15.72,15.69,15.71,33300.0,13.629,13.6464,13.6203,13.6377,33300.0
2009-09-16 11:50:00,15.72,15.73,15.7,15.73,22900.0,13.6464,13.6551,13.629,13.6551,22900.0
2009-09-16 11:55:00,15.73,15.75,15.73,15.75,33900.0,13.6551,13.6724,13.6551,13.6724,33900.0
2009-09-16 12:00:00,15.75,15.79,15.74,15.78,59200.0,13.6724,13.7071,13.6637,13.6985,59200.0
2009-09-16 12:05:00,15.78,15.78,15.77,15.77,7600.0,13.6985,13.6985,13.6898,13.6898,7600.0
2009-09-16 12:10:00,15.78,15.78,15.77,15.78,9700.0,13.6985,13.6985,13.6898,13.6985,9700.0
2009-09-16 12:15:00,15.78,15.78,15.77,15.77,15700.0,13.6985,13.6985,13.6898,13.6898,15700.0
2009-09-16 12:20:00,15.77,15.78,15.71,15.71,55000.0,13.6898,13.6985,13.6377,13.6377,55000.0
2009-09-16 12:25:00,15.7,15.71,15.66,15.67,27500.0,13.629,13.6377,13.5943,13.603,27500.0
2009-09-16 12:30:00,15.66,15.69,15.64,15.68,62500.0,13.5943,13.6203,13.5769,13.6116,62500.0
2009-09-16 12:35:00,15.68,15.7,15.67,15.7,14600.0,13.6116,13.629,13.603,13.629,14600.0
2009-09-16 12:40:00,15.7,15.72,15.69,15.71,15400.0,13.629,13.6464,13.6203,13.6377,15400.0
2009-09-16 12:45:00,15.71,15.72,15.69,15.69,26000.0,13.6377,13.6464,13.6203,13.6203,26000.0
2009-09-16 12:50:00,15.7,15.72,15.69,15.72,14800.0,13.629,13.6464,13.6203,13.6464,14800.0
2009-09-16 12:55:00,15.71,15.73,15.71,15.73,12300.0,13.6377,13.6551,13.6377,13.6551,12300.0
2009-09-16 13:00:00,15.73,15.74,15.72,15.74,22400.0,13.6551,13.6637,13.6464,13.6637,22400.0
2009-09-16 13:05:00,15.74,15.79,15.74,15.79,25200.0,13.6637,13.7071,13.6637,13.7071,25200.0
2009-09-16 13:10:00,15.78,15.8,15.78,15.79,25300.0,13.6985,13.7158,13.6985,13.7071,25300.0
2009-09-16 13:15:00,15.8,15.81,15.79,15.81,22500.0,13.7158,13.7245,13.7071,13.7245,22500.0
2009-09-16 13:20:00,15.81,15.81,15.74,15.77,65200.0,13.7245,13.7245,13.6637,13.6898,65200.0
2009-09-16 13:25:00,15.77,15.77,15.76,15.77,5000.0,13.6898,13.6898,13.6811,13.6898,5000.0
2009-09-16 13:30:00,15.77,15.77,15.76,15.77,14200.0,13.6898,13.6898,13.6811,13.6898,14200.0
2009-09-16 13:35:00,15.77,15.79,15.76,15.78,46800.0,13.6898,13.7071,13.6811,13.6985,46800.0
2009-09-16 13:40:00,15.78,15.79,15.76,15.79,17300.0,13.6985,13.7071,13.6811,13.7071,17300.0
2009-09-16 13:45:00,15.79,15.79,15.77,15.78,15200.0,13.7071,13.7071,13.6898,13.6985,15200.0
2009-09-16 13:50:00,15.78,15.79,15.77,15.78,13300.0,13.6985,13.7071,13.6898,13.6985,13300.0
2009-09-16 13:55:00,15.78,15.79,15.77,15.78,10000.0,13.6985,13.7071,13.6898,13.6985,10000.0
2009-09-16 14:00:00,15.77,15.8,15.77,15.79,24600.0,13.6898,13.7158,13.6898,13.7071,24600.0
2009-09-16 14:05:00,15.8,15.8,15.78,15.8,22300.0,13.7158,13.7158,13.6985,13.7158,22300.0
2009-09-16 14:10:00,15.8,15.81,15.79,15.8,22900.0,13.7158,13.7245,13.7071,13.7158,22900.0
2009-09-16 14:15:00,15.81,15.81,15.8,15.8,26500.0,13.7245,13.7245,13.7158,13.7158,26500.0
2009-09-16 14:20:00,15.8,15.82,15.8,15.81,16300.0,13.7158,13.7332,13.7158,13.7245,16300.0
2009-09-16 14:25:00,15.81,15.82,15.78,15.81,37100.0,13.7245,13.7332,13.6985,13.7245,37100.0
2009-09-16 14:30:00,15.82,15.82,15.79,15.81,22000.0,13.7332,13.7332,13.7071,13.7245,22000.0
2009-09-16 14:35:00,15.81,15.82,15.81,15.82,14800.0,13.7245,13.7332,13.7245,13.7332,14800.0
2009-09-16 14:40:00,15.81,15.82,15.8,15.81,14900.0,13.7245,13.7332,13.7158,13.7245,14900.0
2009-09-16 14:45:00,15.81,15.82,15.8,15.81,40400.0,13.7245,13.7332,13.7158,13.7245,40400.0
2009-09-16 14:50:00,15.81,15.82,15.8,15.81,20400.0,13.7245,13.7332,13.7158,13.7245,20400.0
2009-09-16 14:55:00,15.81,15.81,15.78,15.78,15800.0,13.7245,13.7245,13.6985,13.6985,15800.0
2009-09-16 15:00:00,15.78,15.8,15.77,15.79,27400.0,13.6985,13.7158,13.6898,13.7071,27400.0
2009-09-16 15:05:00,15.8,15.8,15.77,15.78,21500.0,13.7158,13.7158,13.6898,13.6985,21500.0
2009-09-16 15:10:00,15.77,15.79,15.77,15.79,17300.0,13.6898,13.7071,13.6898,13.7071,17300.0
2009-09-16 15:15:00,15.78,15.79,15.78,15.78,15000.0,13.6985,13.7071,13.6985,13.6985,15000.0
2009-09-16 15:20:00,15.78,15.8,15.78,15.8,11200.0,13.6985,13.7158,13.6985,13.7158,11200.0
2009-09-16 15:25:00,15.8,15.82,15.8,15.81,31400.0,13.7158,13.7332,13.7158,13.7245,31400.0
2009-09-16 15:30:00,15.81,15.83,15.81,15.83,69300.0,13.7245,13.7419,13.7245,13.7419,69300.0
2009-09-16 15:35:00,15.83,15.84,15.82,15.84,17900.0,13.7419,13.7505,13.7332,13.7505,17900.0
2009-09-16 15:40:00,15.84,15.84,15.8,15.81,50000.0,13.7505,13.7505,13.7158,13.7245,50000.0
2009-09-16 15:45:00,15.81,15.81,15.77,15.78,77500.0,13.7245,13.7245,13.6898,13.6985,77500.0
2009-09-16 15:50:00,15.77,15.78,15.77,15.77,50000.0,13.6898,13.6985,13.6898,13.6898,50000.0
2009-09-16 15:55:00,15.77,15.78,15.77,15.77,125800.0,13.6898,13.6985,13.6898,13.6898,125800.0
2009-09-17 09:30:00,15.78,15.87,15.74,15.85,27500.0,13.6985,13.7766,13.6637,13.7592,27500.0
2009-09-17 09:35:00,15.85,15.91,15.83,15.89,15400.0,13.7592,13.8113,13.7419,13.7939,15400.0
2009-09-17 09:40:00,15.9,15.91,15.81,15.81,34800.0,13.8026,13.8113,13.7245,13.7245,34800.0
2009-09-17 09:45:00,15.8,15.86,15.78,15.85,34300.0,13.7158,13.7679,13.6985,13.7592,34300.0
2009-09-17 09:50:00,15.85,15.85,15.83,15.85,11200.0,13.7592,13.7592,13.7419,13.7592,11200.0
2009-09-17 09:55:00,15.85,15.89,15.83,15.87,12500.0,13.7592,13.7939,13.7419,13.7766,12500.0
2009-09-17 10:00:00,15.87,15.9,15.79,15.81,32000.0,13.7766,13.8026,13.7071,13.7245,32000.0
2009-09-17 10:05:00,15.8,15.84,15.79,15.83,29200.0,13.7158,13.7505,13.7071,13.7419,29200.0
2009-09-17 10:10:00,15.82,15.83,15.78,15.78,13500.0,13.7332,13.7419,13.6985,13.6985,13500.0
2009-09-17 10:15:00,15.8,15.8,15.72,15.74,11100.0,13.7158,13.7158,13.6464,13.6637,11100.0
2009-09-17 10:20:00,15.74,15.79,15.72,15.72,103500.0,13.6637,13.7071,13.6464,13.6464,103500.0
2009-09-17 10:25:00,15.71,15.72,15.67,15.67,9800.0,13.6377,13.6464,13.603,13.603,9800.0
2009-09-17 10:30:00,15.68,15.7,15.68,15.69,8900.0,13.6116,13.629,13.6116,13.6203,8900.0
2009-09-17 10:35:00,15.69,15.71,15.69,15.7,6300.0,13.6203,13.6377,13.6203,13.629,6300.0
2009-09-17 10:40:00,15.7,15.71,15.69,15.69,4700.0,13.629,13.6377,13.6203,13.6203,4700.0
2009-09-17 10:45:00,15.7,15.72,15.69,15.72,5100.0,13.629,13.6464,13.6203,13.6464,5100.0
2009-09-17 10:50:00,15.73,15.79,15.73,15.79,6800.0,13.6551,13.7071,13.6551,13.7071,6800.0
2009-09-17 10:55:00,15.79,15.79,15.77,15.78,9600.0,13.7071,13.7071,13.6898,13.6985,9600.0
2009-09-17 11:00:00,15.78,15.78,15.77,15.77,4500.0,13.6985,13.6985,13.6898,13.6898,4500.0
2009-09-17 11:05:00,15.77,15.78,15.73,15.75,19300.0,13.6898,13.6985,13.6551,13.6724,19300.0
2009-09-17 11:10:00,15.75,15.78,15.75,15.78,12800.0,13.6724,13.6985,13.6724,13.6985,12800.0
2009-09-17 11:15:00,15.78,15.78,15.77,15.77,3400.0,13.6985,13.6985,13.6898,13.6898,3400.0
2009-09-17 11:20:00,15.77,15.77,15.71,15.72,37300.0,13.6898,13.6898,13.6377,13.6464,37300.0
2009-09-17 11:25:00,15.71,15.78,15.7,15.77,35200.0,13.6377,13.6985,13.629,13.6898,35200.0
2009-09-17 11:30:00,15.77,15.78,15.72,15.75,23100.0,13.6898,13.6985,13.6464,13.6724,23100.0
2009-09-17 11:35:00,15.75,15.77,15.72,15.74,27200.0,13.6724,13.6898,13.6464,13.6637,27200.0
2009-09-17 11:40:00,15.72,15.72,15.69,15.69,7100.0,13.6464,13.6464,13.6203,13.6203,7100.0
2009-09-17 11:45:00,15.69,15.69,15.66,15.67,53000.0,13.6203,13.6203,13.5943,13.603,53000.0
2009-09-17 11:50:00,15.66,15.68,15.63,15.64,18900.0,13.5943,13.6116,13.5682,13.5769,18900.0
2009-09-17 11:55:00,15.63,15.64,15.61,15.64,8300.0,13.5682,13.5769,13.5509,13.5769,8300.0
2009-09-17 12:00:00,15.64,15.64,15.61,15.61,9600.0,13.5769,13.5769,13.5509,13.5509,9600.0
2009-09-17 12:05:00,15.61,15.66,15.61,15.66,22900.0,13.5509,13.5943,13.5509,13.5943,22900.0
2009-09-17 12:10:00,15.65,15.65,15.61,15.63,14700.0,13.5856,13.5856,13.5509,13.5682,14700.0
2009-09-17 12:15:00,15.62,15.64,15.61,15.61,14400.0,13.5596,13.5769,13.5509,13.5509,14400.0
2009-09-17 12:20:00,15.61,15.61,15.57,15.59,15100.0,13.5509,13.5509,13.5162,13.5335,15100.0
2009-09-17 12:25:00,15.59,15.64,15.59,15.62,14600.0,13.5335,13.5769,13.5335,13.5596,14600.0
2009-09-17 12:30:00,15.62,15.64,15.62,15.62,5200.0,13.5596,13.5769,13.5596,13.5596,5200.0
2009-09-17 12:35:00,15.62,15.63,15.62,15.62,5100.0,13.5596,13.5682,13.5596,13.5596,5100.0
2009-09-17 12:40:00,15.63,15.66,15.62,15.66,35600.0,13.5682,13.5943,13.5596,13.5943,35600.0
2009-09-17 12:45:00,15.66,15.67,15.62,15.63,50700.0,13.5943,13.603,13.5596,13.5682,50700.0
2009-09-17 12:50:00,15.63,15.64,15.62,15.63,5600.0,13.5682,13.5769,13.5596,13.5682,5600.0
2009-09-17 12:55:00,15.63,15.66,15.61,15.62,22400.0,13.5682,13.5943,13.5509,13.5596,22400.0
2009-09-17 13:00:00,15.61,15.64,15.61,15.64,7600.0,13.5509,13.5769,13.5509,13.5769,7600.0
2009-09-17 13:05:00,15.63,15.64,15.6,15.61,10400.0,13.5682,13.5769,13.5422,13.5509,10400.0
2009-09-17 13:10:00,15.61,15.63,15.61,15.62,11500.0,13.5509,13.5682,13.5509,13.5596,11500.0
2009-09-17 13:15:00,15.61,15.62,15.59,15.6,12200.0,13.5509,13.5596,13.5335,13.5422,12200.0
2009-09-17 13:20:00,15.6,15.61,15.57,15.58,43800.0,13.5422,13.5509,13.5162,13.5248,43800.0
2009-09-17 13:25:00,15.59,15.59,15.53,15.56,21200.0,13.5335,13.5335,13.4814,13.5075,21200.0
2009-09-17 13:30:00,15.56,15.59,15.55,15.58,24900.0,13.5075,13.5335,13.4988,13.5248,24900.0
2009-09-17 13:35:00,15.57,15.61,15.57,15.57,42600.0,13.5162,13.5509,13.5162,13.5162,42600.0
2009-09-17 13:40:00,15.57,15.57,15.53,15.57,22200.0,13.5162,13.5162,13.4814,13.5162,22200.0
2009-09-17 13:45:00,15.56,15.57,15.54,15.54,19900.0,13.5075,13.5162,13.4901,13.4901,19900.0
2009-09-17 13:50:00,15.55,15.6,15.55,15.6,10300.0,13.4988,13.5422,13.4988,13.5422,10300.0
2009-09-17 13:55:00,15.6,15.61,15.59,15.6,2800.0,13.5422,13.5509,13.5335,13.5422,2800.0
2009-09-17 14:00:00,15.61,15.62,15.6,15.61,5800.0,13.5509,13.5596,13.5422,13.5509,5800.0
2009-09-17 14:05:00,15.62,15.62,15.61,15.62,3200.0,13.5596,13.5596,13.5509,13.5596,3200.0
2009-09-17 14:10:00,15.61,15.62,15.61,15.61,2300.0,13.5509,13.5596,13.5509,13.5509,2300.0
2009-09-17 14:15:00,15.61,15.63,15.61,15.63,7100.0,13.5509,13.5682,13.5509,13.5682,7100.0
2009-09-17 14:20:00,15.63,15.64,15.62,15.64,4400.0,13.5682,13.5769,13.5596,13.5769,4400.0
2009-09-17 14:25:00,15.63,15.64,15.63,15.64,5000.0,13.5682,13.5769,13.5682,13.5769,5000.0
2009-09-17 14:30:00,15.63,15.64,15.63,15.64,3800.0,13.5682,13.5769,13.5682,13.5769,3800.0
2009-09-17 14:35:00,15.63,15.64,15.63,15.63,2500.0,13.5682,13.5769,13.5682,13.5682,2500.0
2009-09-17 14:40:00,15.64,15.64,15.63,15.64,4200.0,13.5769,13.5769,13.5682,13.5769,4200.0
2009-09-17 14:45:00,15.64,15.64,15.63,15.64,2900.0,13.5769,13.5769,13.5682,13.5769,2900.0
2009-09-17 14:50:00,15.64,15.64,15.63,15.64,2000.0,13.5769,13.5769,13.5682,13.5769,2000.0
2009-09-17 14:55:00,15.64,15.64,15.63,15.63,3000.0,13.5769,13.5769,13.5682,13.5682,3000.0
2009-09-17 15:00:00,15.63,15.64,15.63,15.63,2600.0,13.5682,13.5769,13.5682,13.5682,2600.0
2009-09-17 15:05:00,15.64,15.64,15.63,15.63,2900.0,13.5769,13.5769,13.5682,13.5682,2900.0
2009-09-17 15:10:00,15.64,15.64,15.63,15.64,2400.0,13.5769,13.5769,13.5682,13.5769,2400.0
2009-09-17 15:15:00,15.63,15.64,15.61,15.62,29000.0,13.5682,13.5769,13.5509,13.5596,29000.0
2009-09-17 15:20:00,15.64,15.66,15.63,15.66,14900.0,13.5769,13.5943,13.5682,13.5943,14900.0
2009-09-17 15:25:00,15.66,15.66,15.63,15.64,19400.0,13.5943,13.5943,13.5682,13.5769,19400.0
2009-09-17 15:30:00,15.63,15.64,15.63,15.64,8100.0,13.5682,13.5769,13.5682,13.5769,8100.0
2009-09-17 15:35:00,15.63,15.64,15.62,15.64,27900.0,13.5682,13.5769,13.5596,13.5769,27900.0
2009-09-17 15:40:00,15.64,15.64,15.58,15.61,40300.0,13.5769,13.5769,13.5248,13.5509,40300.0
2009-09-17 15:45:00,15.61,15.63,15.61,15.63,11800.0,13.5509,13.5682,13.5509,13.5682,11800.0
2009-09-17 15:50:00,15.62,15.63,15.6,15.6,20200.0,13.5596,13.5682,13.5422,13.5422,20200.0
2009-09-17 15:55:00,15.61,15.61,15.59,15.6,62500.0,13.5509,13.5509,13.5335,13.5422,62500.0
2009-09-18 09:30:00,15.73,15.78,15.61,15.78,277600.0,13.6551,13.6985,13.5509,13.6985,277600.0
2009-09-18 09:35:00,15.71,15.73,15.6,15.64,13300.0,13.6377,13.6551,13.5422,13.5769,13300.0
2009-09-18 09:40:00,15.63,15.67,15.54,15.61,22900.0,13.5682,13.603,13.4901,13.5509,22900.0
2009-09-18 09:45:00,15.62,15.64,15.6,15.63,11100.0,13.5596,13.5769,13.5422,13.5682,11100.0
2009-09-18 09:50:00,15.62,15.63,15.57,15.58,13500.0,13.5596,13.5682,13.5162,13.5248,13500.0
2009-09-18 09:55:00,15.57,15.57,15.54,15.55,10500.0,13.5162,13.5162,13.4901,13.4988,10500.0
2009-09-18 10:00:00,15.55,15.6,15.54,15.6,10100.0,13.4988,13.5422,13.4901,13.5422,10100.0
2009-09-18 10:05:00,15.6,15.6,15.56,15.56,11300.0,13.5422,13.5422,13.5075,13.5075,11300.0
2009-09-18 10:10:00,15.56,15.62,15.56,15.62,11800.0,13.5075,13.5596,13.5075,13.5596,11800.0
2009-09-18 10:15:00,15.62,15.63,15.6,15.6,9700.0,13.5596,13.5682,13.5422,13.5422,9700.0
2009-09-18 10:20:00,15.6,15.65,15.6,15.62,18800.0,13.5422,13.5856,13.5422,13.5596,18800.0
2009-09-18 10:25:00,15.62,15.62,15.6,15.62,8800.0,13.5596,13.5596,13.5422,13.5596,8800.0
2009-09-18 10:30:00,15.62,15.65,15.61,15.65,11100.0,13.5596,13.5856,13.5509,13.5856,11100.0
2009-09-18 10:35:00,15.66,15.66,15.65,15.65,3000.0,13.5943,13.5943,13.5856,13.5856,3000.0
2009-09-18 10:40:00,15.65,15.65,15.64,15.64,10600.0,13.5856,13.5856,13.5769,13.5769,10600.0
2009-09-18 10:45:00,15.64,15.65,15.58,15.59,11100.0,13.5769,13.5856,13.5248,13.5335,11100.0
2009-09-18 10:50:00,15.59,15.59,15.57,15.57,9000.0,13.5335,13.5335,13.5162,13.5162,9000.0
2009-09-18 10:55:00,15.57,15.57,15.51,15.51,15100.0,13.5162,13.5162,13.4641,13.4641,15100.0
2009-09-18 11:00:00,15.52,15.54,15.51,15.52,17500.0,13.4728,13.4901,13.4641,13.4728,17500.0
2009-09-18 11:05:00,15.51,15.52,15.5,15.5,8500.0,13.4641,13.4728,13.4554,13.4554,8500.0
2009-09-18 11:10:00,15.5,15.5,15.45,15.45,9600.0,13.4554,13.4554,13.412,13.412,9600.0
2009-09-18 11:15:00,15.46,15.46,15.43,15.44,18300.0,13.4207,13.4207,13.3946,13.4033,18300.0
2009-09-18 11:20:00,15.43,15.44,15.42,15.43,8100.0,13.3946,13.4033,13.3859,13.3946,8100.0
2009-09-18 11:25:00,15.43,15.44,15.42,15.42,7400.0,13.3946,13.4033,13.3859,13.3859,7400.0
2009-09-18 11:30:00,15.42,15.43,15.41,15.42,11200.0,13.3859,13.3946,13.3773,13.3859,11200.0
2009-09-18 11:35:00,15.43,15.46,15.43,15.46,14000.0,13.3946,13.4207,13.3946,13.4207,14000.0
2009-09-18 11:40:00,15.46,15.51,15.46,15.5,21200.0,13.4207,13.4641,13.4207,13.4554,21200.0
2009-09-18 11:45:00,15.5,15.55,15.5,15.55,14500.0,13.4554,13.4988,13.4554,13.4988,14500.0
2009-09-18 11:50:00,15.55,15.56,15.54,15.55,3900.0,13.4988,13.5075,13.4901,13.4988,3900.0
2009-09-18 11:55:00,15.55,15.57,15.55,15.55,13900.0,13.4988,13.5162,13.4988,13.4988,13900.0
2009-09-18 12:00:00,15.55,15.55,15.5,15.5,8600.0,13.4988,13.4988,13.4554,13.4554,8600.0
2009-09-18 12:05:00,15.49,15.51,15.48,15.51,9000.0,13.4467,13.4641,13.438,13.4641,9000.0
2009-09-18 12:10:00,15.5,15.54,15.5,15.53,6900.0,13.4554,13.4901,13.4554,13.4814,6900.0
2009-09-18 12:15:00,15.54,15.54,15.53,15.53,2400.0,13.4901,13.4901,13.4814,13.4814,2400.0
2009-09-18 12:20:00,15.53,15.54,15.53,15.54,3300.0,13.4814,13.4901,13.4814,13.4901,3300.0
2009-09-18 12:25:00,15.53,15.54,15.53,15.53,3700.0,13.4814,13.4901,13.4814,13.4814,3700.0
2009-09-18 12:30:00,15.53,15.54,15.52,15.53,7500.0,13.4814,13.4901,13.4728,13.4814,7500.0
2009-09-18 12:35:00,15.53,15.54,15.52,15.53,6000.0,13.4814,13.4901,13.4728,13.4814,6000.0
2009-09-18 12:40:00,15.53,15.57,15.52,15.55,11900.0,13.4814,13.5162,13.4728,13.4988,11900.0
2009-09-18 12:45:00,15.54,15.55,15.53,15.53,7400.0,13.4901,13.4988,13.4814,13.4814,7400.0
2009-09-18 12:50:00,15.54,15.56,15.54,15.55,37200.0,13.4901,13.5075,13.4901,13.4988,37200.0
2009-09-18 12:55:00,15.54,15.56,15.54,15.55,17700.0,13.4901,13.5075,13.4901,13.4988,17700.0
2009-09-18 13:00:00,15.55,15.57,15.54,15.56,22500.0,13.4988,13.5162,13.4901,13.5075,22500.0
2009-09-18 13:05:00,15.57,15.58,15.56,15.57,6400.0,13.5162,13.5248,13.5075,13.5162,6400.0
2009-09-18 13:10:00,15.58,15.59,15.57,15.58,4800.0,13.5248,13.5335,13.5162,13.5248,4800.0
2009-09-18 13:15:00,15.58,15.59,15.55,15.56,12000.0,13.5248,13.5335,13.4988,13.5075,12000.0
2009-09-18 13:20:00,15.56,15.57,15.55,15.57,8800.0,13.5075,13.5162,13.4988,13.5162,8800.0
2009-09-18 13:25:00,15.57,15.58,15.56,15.58,11100.0,13.5162,13.5248,13.5075,13.5248,11100.0
2009-09-18 13:30:00,15.57,15.58,15.57,15.58,6800.0,13.5162,13.5248,13.5162,13.5248,6800.0
2009-09-18 13:35:00,15.57,15.58,15.57,15.58,7400.0,13.5162,13.5248,13.5162,13.5248,7400.0
2009-09-18 13:40:00,15.57,15.59,15.57,15.59,6800.0,13.5162,13.5335,13.5162,13.5335,6800.0
2009-09-18 13:45:00,15.58,15.62,15.58,15.62,21900.0,13.5248,13.5596,13.5248,13.5596,21900.0
2009-09-18 13:50:00,15.62,15.63,15.61,15.63,8300.0,13.5596,13.5682,13.5509,13.5682,8300.0
2009-09-18 13:55:00,15.62,15.65,15.62,15.65,17400.0,13.5596,13.5856,13.5596,13.5856,17400.0
2009-09-18 14:00:00,15.65,15.65,15.64,15.65,7200.0,13.5856,13.5856,13.5769,13.5856,7200.0
2009-09-18 14:05:00,15.64,15.65,15.64,15.65,4100.0,13.5769,13.5856,13.5769,13.5856,4100.0
2009-09-18 14:10:00,15.65,15.65,15.64,15.65,4400.0,13.5856,13.5856,13.5769,13.5856,4400.0
2009-09-18 14:15:00,15.65,15.65,15.61,15.62,13800.0,13.5856,13.5856,13.5509,13.5596,13800.0
2009-09-18 14:20:00,15.61,15.63,15.61,15.63,10700.0,13.5509,13.5682,13.5509,13.5682,10700.0
2009-09-18 14:25:00,15.63,15.63,15.62,15.63,3000.0,13.5682,13.5682,13.5596,13.5682,3000.0
2009-09-18 14:30:00,15.62,15.63,15.61,15.62,27500.0,13.5596,13.5682,13.5509,13.5596,27500.0
2009-09-18 14:35:00,15.62,15.63,15.61,15.62,9200.0,13.5596,13.5682,13.5509,13.5596,9200.0
2009-09-18 14:40:00,15.61,15.62,15.61,15.61,1800.0,13.5509,13.5596,13.5509,13.5509,1800.0
2009-09-18 14:45:00,15.62,15.62,15.61,15.62,2400.0,13.5596,13.5596,13.5509,13.5596,2400.0
2009-09-18 14:50:00,15.61,15.62,15.61,15.62,10600.0,13.5509,13.5596,13.5509,13.5596,10600.0
2009-09-18 14:55:00,15.62,15.62,15.61,15.62,4800.0,13.5596,13.5596,13.5509,13.5596,4800.0
2009-09-18 15:00:00,15.62,15.62,15.59,15.6,11200.0,13.5596,13.5596,13.5335,13.5422,11200.0
2009-09-18 15:05:00,15.6,15.6,15.56,15.56,16600.0,13.5422,13.5422,13.5075,13.5075,16600.0
2009-09-18 15:10:00,15.56,15.57,15.55,15.57,10400.0,13.5075,13.5162,13.4988,13.5162,10400.0
2009-09-18 15:15:00,15.56,15.57,15.56,15.56,11400.0,13.5075,13.5162,13.5075,13.5075,11400.0
2009-09-18 15:20:00,15.56,15.57,15.56,15.56,10100.0,13.5075,13.5162,13.5075,13.5075,10100.0
2009-09-18 15:25:00,15.57,15.58,15.56,15.58,16500.0,13.5162,13.5248,13.5075,13.5248,16500.0
2009-09-18 15:30:00,15.58,15.58,15.57,15.58,24100.0,13.5248,13.5248,13.5162,13.5248,24100.0
2009-09-18 15:35:00,15.58,15.58,15.57,15.57,20500.0,13.5248,13.5248,13.5162,13.5162,20500.0
2009-09-18 15:40:00,15.57,15.58,15.53,15.53,43400.0,13.5162,13.5248,13.4814,13.4814,43400.0
2009-09-18 15:45:00,15.54,15.57,15.53,15.57,36300.0,13.4901,13.5162,13.4814,13.5162,36300.0
2009-09-18 15:50:00,15.57,15.58,15.55,15.56,41000.0,13.5162,13.5248,13.4988,13.5075,41000.0
2009-09-18 15:55:00,15.55,15.56,15.55,15.55,48500.0,13.4988,13.5075,13.4988,13.4988,48500.0
2009-09-21 09:30:00,15.4,15.47,15.35,15.43,12900.0,13.3686,13.4294,13.3252,13.3946,12900.0
2009-09-21 09:35:00,15.47,15.48,15.41,15.44,22100.0,13.4294,13.438,13.3773,13.4033,22100.0
2009-09-21 09:40:00,15.45,15.48,15.38,15.42,25800.0,13.412,13.438,13.3512,13.3859,25800.0
2009-09-21 09:45:00,15.46,15.46,15.39,15.42,14800.0,13.4207,13.4207,13.3599,13.3859,14800.0
2009-09-21 09:50:00,15.42,15.45,15.41,15.43,8400.0,13.3859,13.412,13.3773,13.3946,8400.0
2009-09-21 09:55:00,15.43,15.43,15.37,15.37,22000.0,13.3946,13.3946,13.3425,13.3425,22000.0
2009-09-21 10:00:00,15.36,15.37,15.28,15.34,31000.0,13.3339,13.3425,13.2644,13.3165,31000.0
2009-09-21 10:05:00,15.34,15.36,15.33,15.35,9100.0,13.3165,13.3339,13.3078,13.3252,9100.0
2009-09-21 10:10:00,15.34,15.37,15.32,15.37,26500.0,13.3165,13.3425,13.2991,13.3425,26500.0
2009-09-21 10:15:00,15.37,15.38,15.33,15.35,13000.0,13.3425,13.3512,13.3078,13.3252,13000.0
2009-09-21 10:20:00,15.34,15.42,15.34,15.41,11400.0,13.3165,13.3859,13.3165,13.3773,11400.0
2009-09-21 10:25:00,15.41,15.42,15.39,15.4,5600.0,13.3773,13.3859,13.3599,13.3686,5600.0
2009-09-21 10:30:00,15.4,15.4,15.36,15.36,11400.0,13.3686,13.3686,13.3339,13.3339,11400.0
2009-09-21 10:35:00,15.36,15.36,15.33,15.34,10100.0,13.3339,13.3339,13.3078,13.3165,10100.0
2009-09-21 10:40:00,15.34,15.37,15.33,15.36,11600.0,13.3165,13.3425,13.3078,13.3339,11600.0
2009-09-21 10:45:00,15.37,15.4,15.37,15.4,5400.0,13.3425,13.3686,13.3425,13.3686,5400.0
2009-09-21 10:50:00,15.4,15.43,15.39,15.4,16400.0,13.3686,13.3946,13.3599,13.3686,16400.0
2009-09-21 10:55:00,15.4,15.4,15.38,15.39,5200.0,13.3686,13.3686,13.3512,13.3599,5200.0
2009-09-21 11:00:00,15.4,15.41,15.4,15.4,15600.0,13.3686,13.3773,13.3686,13.3686,15600.0
2009-09-21 11:05:00,15.4,15.44,15.4,15.44,12800.0,13.3686,13.4033,13.3686,13.4033,12800.0
2009-09-21 11:10:00,15.44,15.45,15.39,15.39,7100.0,13.4033,13.412,13.3599,13.3599,7100.0
2009-09-21 11:15:00,15.4,15.43,15.39,15.43,9600.0,13.3686,13.3946,13.3599,13.3946,9600.0
2009-09-21 11:20:00,15.42,15.44,15.4,15.41,15100.0,13.3859,13.4033,13.3686,13.3773,15100.0
2009-09-21 11:25:00,15.41,15.43,15.4,15.43,11400.0,13.3773,13.3946,13.3686,13.3946,11400.0
2009-09-21 11:30:00,15.42,15.43,15.42,15.42,3700.0,13.3859,13.3946,13.3859,13.3859,3700.0
2009-09-21 11:35:00,15.42,15.46,15.42,15.45,8300.0,13.3859,13.4207,13.3859,13.412,8300.0
2009-09-21 11:40:00,15.45,15.46,15.42,15.42,15700.0,13.412,13.4207,13.3859,13.3859,15700.0
2009-09-21 11:45:00,15.42,15.43,15.41,15.41,2600.0,13.3859,13.3946,13.3773,13.3773,2600.0
2009-09-21 11:50:00,15.41,15.42,15.4,15.41,3200.0,13.3773,13.3859,13.3686,13.3773,3200.0
2009-09-21 11:55:00,15.41,15.42,15.4,15.41,3900.0,13.3773,13.3859,13.3686,13.3773,3900.0
2009-09-21 12:00:00,15.42,15.44,15.42,15.43,14500.0,13.3859,13.4033,13.3859,13.3946,14500.0
2009-09-21 12:05:00,15.43,15.43,15.41,15.41,5600.0,13.3946,13.3946,13.3773,13.3773,5600.0
2009-09-21 12:10:00,15.41,15.42,15.41,15.42,1500.0,13.3773,13.3859,13.3773,13.3859,1500.0
2009-09-21 12:15:00,15.41,15.42,15.4,15.4,4300.0,13.3773,13.3859,13.3686,13.3686,4300.0
2009-09-21 12:20:00,15.4,15.41,15.4,15.4,1700.0,13.3686,13.3773,13.3686,13.3686,1700.0
2009-09-21 12:25:00,15.41,15.41,15.4,15.4,8400.0,13.3773,13.3773,13.3686,13.3686,8400.0
2009-09-21 12:30:00,15.4,15.4,15.39,15.39,9100.0,13.3686,13.3686,13.3599,13.3599,9100.0
2009-09-21 12:35:00,15.4,15.43,15.39,15.4,17700.0,13.3686,13.3946,13.3599,13.3686,17700.0
2009-09-21 12:40:00,15.4,15.42,15.4,15.4,7500.0,13.3686,13.3859,13.3686,13.3686,7500.0
2009-09-21 12:45:00,15.41,15.41,15.4,15.4,1900.0,13.3773,13.3773,13.3686,13.3686,1900.0
2009-09-21 12:50:00,15.4,15.42,15.4,15.41,11400.0,13.3686,13.3859,13.3686,13.3773,11400.0
2009-09-21 12:55:00,15.41,15.41,15.39,15.4,11700.0,13.3773,13.3773,13.3599,13.3686,11700.0
2009-09-21 13:00:00,15.4,15.41,15.4,15.41,1700.0,13.3686,13.3773,13.3686,13.3773,1700.0
2009-09-21 13:05:00,15.4,15.41,15.4,15.4,3700.0,13.3686,13.3773,13.3686,13.3686,3700.0
2009-09-21 13:10:00,15.4,15.41,15.4,15.41,4100.0,13.3686,13.3773,13.3686,13.3773,4100.0
2009-09-21 13:15:00,15.4,15.41,15.4,15.4,8100.0,13.3686,13.3773,13.3686,13.3686,8100.0
2009-09-21 13:20:00,15.4,15.42,15.4,15.4,14600.0,13.3686,13.3859,13.3686,13.3686,14600.0
2009-09-21 13:25:00,15.4,15.42,15.4,15.42,10900.0,13.3686,13.3859,13.3686,13.3859,10900.0
2009-09-21 13:30:00,15.42,15.43,15.41,15.42,8800.0,13.3859,13.3946,13.3773,13.3859,8800.0
2009-09-21 13:35:00,15.43,15.44,15.42,15.43,16500.0,13.3946,13.4033,13.3859,13.3946,16500.0
2009-09-21 13:40:00,15.44,15.46,15.43,15.46,16300.0,13.4033,13.4207,13.3946,13.4207,16300.0
2009-09-21 13:45:00,15.46,15.48,15.45,15.47,9200.0,13.4207,13.438,13.412,13.4294,9200.0
2009-09-21 13:50:00,15.48,15.51,15.47,15.51,11900.0,13.438,13.4641,13.4294,13.4641,11900.0
2009-09-21 13:55:00,15.5,15.5,15.48,15.49,7500.0,13.4554,13.4554,13.438,13.4467,7500.0
2009-09-21 14:00:00,15.48,15.49,15.47,15.47,6900.0,13.438,13.4467,13.4294,13.4294,6900.0
2009-09-21 14:05:00,15.47,15.47,15.47,15.47,3600.0,13.4294,13.4294,13.4294,13.4294,3600.0
2009-09-21 14:10:00,15.47,15.47,15.43,15.43,19200.0,13.4294,13.4294,13.3946,13.3946,19200.0
2009-09-21 14:15:00,15.43,15.44,15.43,15.43,3700.0,13.3946,13.4033,13.3946,13.3946,3700.0
2009-09-21 14:20:00,15.44,15.44,15.42,15.42,15300.0,13.4033,13.4033,13.3859,13.3859,15300.0
2009-09-21 14:25:00,15.42,15.42,15.41,15.41,4000.0,13.3859,13.3859,13.3773,13.3773,4000.0
2009-09-21 14:30:00,15.42,15.42,15.41,15.42,7600.0,13.3859,13.3859,13.3773,13.3859,7600.0
2009-09-21 14:35:00,15.41,15.41,15.4,15.4,6900.0,13.3773,13.3773,13.3686,13.3686,6900.0
2009-09-21 14:40:00,15.41,15.41,15.4,15.4,5200.0,13.3773,13.3773,13.3686,13.3686,5200.0
2009-09-21 14:45:00,15.4,15.41,15.4,15.4,5300.0,13.3686,13.3773,13.3686,13.3686,5300.0
2009-09-21 14:50:00,15.41,15.41,15.4,15.4,11100.0,13.3773,13.3773,13.3686,13.3686,11100.0
2009-09-21 14:55:00,15.39,15.4,15.36,15.37,31100.0,13.3599,13.3686,13.3339,13.3425,31100.0
2009-09-21 15:00:00,15.37,15.38,15.35,15.36,46500.0,13.3425,13.3512,13.3252,13.3339,46500.0
2009-09-21 15:05:00,15.35,15.37,15.35,15.36,7700.0,13.3252,13.3425,13.3252,13.3339,7700.0
2009-09-21 15:10:00,15.36,15.37,15.36,15.36,6800.0,13.3339,13.3425,13.3339,13.3339,6800.0
2009-09-21 15:15:00,15.37,15.43,15.34,15.42,75300.0,13.3425,13.3946,13.3165,13.3859,75300.0
2009-09-21 15:20:00,15.43,15.43,15.41,15.41,16800.0,13.3946,13.3946,13.3773,13.3773,16800.0
2009-09-21 15:25:00,15.41,15.42,15.41,15.41,7900.0,13.3773,13.3859,13.3773,13.3773,7900.0
2009-09-21 15:30:00,15.41,15.42,15.37,15.37,19100.0,13.3773,13.3859,13.3425,13.3425,19100.0
2009-09-21 15:35:00,15.37,15.39,15.35,15.36,58100.0,13.3425,13.3599,13.3252,13.3339,58100.0
2009-09-21 15:40:00,15.36,15.38,15.35,15.38,49700.0,13.3339,13.3512,13.3252,13.3512,49700.0
2009-09-21 15:45:00,15.38,15.38,15.36,15.37,38000.0,13.3512,13.3512,13.3339,13.3425,38000.0
2009-09-21 15:50:00,15.38,15.41,15.36,15.4,38700.0,13.3512,13.3773,13.3339,13.3686,38700.0
2009-09-21 15:55:00,15.41,15.42,15.39,15.39,66100.0,13.3773,13.3859,13.3599,13.3599,66100.0
2009-09-22 09:30:00,15.52,15.52,15.37,15.44,27400.0,13.4728,13.4728,13.3425,13.4033,27400.0
2009-09-22 09:35:00,15.45,15.59,15.44,15.59,24200.0,13.412,13.5335,13.4033,13.5335,24200.0
2009-09-22 09:40:00,15.59,15.63,15.52,15.54,30500.0,13.5335,13.5682,13.4728,13.4901,30500.0
2009-09-22 09:45:00,15.53,15.53,15.47,15.5,8400.0,13.4814,13.4814,13.4294,13.4554,8400.0
2009-09-22 09:50:00,15.48,15.52,15.48,15.52,8100.0,13.438,13.4728,13.438,13.4728,8100.0
2009-09-22 09:55:00,15.52,15.52,15.47,15.47,7900.0,13.4728,13.4728,13.4294,13.4294,7900.0
2009-09-22 10:00:00,15.47,15.47,15.42,15.42,11800.0,13.4294,13.4294,13.3859,13.3859,11800.0
2009-09-22 10:05:00,15.43,15.46,15.41,15.46,20800.0,13.3946,13.4207,13.3773,13.4207,20800.0
2009-09-22 10:10:00,15.46,15.46,15.45,15.45,9700.0,13.4207,13.4207,13.412,13.412,9700.0
2009-09-22 10:15:00,15.45,15.48,15.45,15.47,3200.0,13.412,13.438,13.412,13.4294,3200.0
2009-09-22 10:20:00,15.47,15.5,15.47,15.5,4800.0,13.4294,13.4554,13.4294,13.4554,4800.0
2009-09-22 10:25:00,15.5,15.51,15.48,15.48,8400.0,13.4554,13.4641,13.438,13.438,8400.0
2009-09-22 10:30:00,15.47,15.47,15.41,15.42,12100.0,13.4294,13.4294,13.3773,13.3859,12100.0
2009-09-22 10:35:00,15.41,15.42,15.4,15.4,5700.0,13.3773,13.3859,13.3686,13.3686,5700.0
2009-09-22 10:40:00,15.4,15.44,15.4,15.44,13700.0,13.3686,13.4033,13.3686,13.4033,13700.0
2009-09-22 10:45:00,15.44,15.44,15.42,15.43,7300.0,13.4033,13.4033,13.3859,13.3946,7300.0
2009-09-22 10:50:00,15.42,15.43,15.4,15.41,8800.0,13.3859,13.3946,13.3686,13.3773,8800.0
2009-09-22 10:55:00,15.41,15.43,15.41,15.41,10100.0,13.3773,13.3946,13.3773,13.3773,10100.0
2009-09-22 11:00:00,15.41,15.41,15.4,15.41,3300.0,13.3773,13.3773,13.3686,13.3773,3300.0
2009-09-22 11:05:00,15.41,15.44,15.4,15.44,9700.0,13.3773,13.4033,13.3686,13.4033,9700.0
2009-09-22 11:10:00,15.44,15.44,15.41,15.43,18800.0,13.4033,13.4033,13.3773,13.3946,18800.0
2009-09-22 11:15:00,15.42,15.42,15.4,15.41,12900.0,13.3859,13.3859,13.3686,13.3773,12900.0
2009-09-22 11:20:00,15.4,15.41,15.4,15.41,1900.0,13.3686,13.3773,13.3686,13.3773,1900.0
2009-09-22 11:25:00,15.41,15.41,15.4,15.4,5900.0,13.3773,13.3773,13.3686,13.3686,5900.0
2009-09-22 11:30:00,15.4,15.4,15.38,15.39,11200.0,13.3686,13.3686,13.3512,13.3599,11200.0
2009-09-22 11:35:00,15.39,15.39,15.34,15.35,10500.0,13.3599,13.3599,13.3165,13.3252,10500.0
2009-09-22 11:40:00,15.34,15.38,15.34,15.38,12700.0,13.3165,13.3512,13.3165,13.3512,12700.0
2009-09-22 11:45:00,15.38,15.38,15.37,15.38,1300.0,13.3512,13.3512,13.3425,13.3512,1300.0
2009-09-22 11:50:00,15.38,15.4,15.36,15.38,23600.0,13.3512,13.3686,13.3339,13.3512,23600.0
2009-09-22 11:55:00,15.4,15.41,15.4,15.41,3400.0,13.3686,13.3773,13.3686,13.3773,3400.0
2009-09-22 12:00:00,15.43,15.46,15.43,15.45,15800.0,13.3946,13.4207,13.3946,13.412,15800.0
2009-09-22 12:05:00,15.45,15.46,15.45,15.46,7600.0,13.412,13.4207,13.412,13.4207,7600.0
2009-09-22 12:10:00,15.45,15.46,15.45,15.46,4100.0,13.412,13.4207,13.412,13.4207,4100.0
2009-09-22 12:15:00,15.45,15.46,15.45,15.46,5000.0,13.412,13.4207,13.412,13.4207,5000.0
2009-09-22 12:20:00,15.45,15.46,15.45,15.45,16200.0,13.412,13.4207,13.412,13.412,16200.0
2009-09-22 12:25:00,15.46,15.46,15.44,15.45,10600.0,13.4207,13.4207,13.4033,13.412,10600.0
2009-09-22 12:30:00,15.45,15.45,15.44,15.45,11500.0,13.412,13.412,13.4033,13.412,11500.0
2009-09-22 12:35:00,15.45,15.45,15.44,15.44,4100.0,13.412,13.412,13.4033,13.4033,4100.0
2009-09-22 12:40:00,15.45,15.49,15.45,15.49,52400.0,13.412,13.4467,13.412,13.4467,52400.0
2009-09-22 12:45:00,15.49,15.53,15.48,15.52,62500.0,13.4467,13.4814,13.438,13.4728,62500.0
2009-09-22 12:50:00,15.53,15.55,15.52,15.54,38800.0,13.4814,13.4988,13.4728,13.4901,38800.0
2009-09-22 12:55:00,15.54,15.59,15.54,15.59,21100.0,13.4901,13.5335,13.4901,13.5335,21100.0
2009-09-22 13:00:00,15.59,15.61,15.59,15.61,20500.0,13.5335,13.5509,13.5335,13.5509,20500.0
2009-09-22 13:05:00,15.61,15.61,15.6,15.6,19700.0,13.5509,13.5509,13.5422,13.5422,19700.0
2009-09-22 13:10:00,15.61,15.61,15.58,15.59,23000.0,13.5509,13.5509,13.5248,13.5335,23000.0
2009-09-22 13:15:00,15.58,15.59,15.56,15.58,12700.0,13.5248,13.5335,13.5075,13.5248,12700.0
2009-09-22 13:20:00,15.58,15.58,15.56,15.58,20400.0,13.5248,13.5248,13.5075,13.5248,20400.0
2009-09-22 13:25:00,15.58,15.6,15.57,15.58,30600.0,13.5248,13.5422,13.5162,13.5248,30600.0
2009-09-22 13:30:00,15.57,15.62,15.57,15.62,34900.0,13.5162,13.5596,13.5162,13.5596,34900.0
2009-09-22 13:35:00,15.62,15.62,15.61,15.61,12900.0,13.5596,13.5596,13.5509,13.5509,12900.0
2009-09-22 13:40:00,15.61,15.62,15.6,15.6,25300.0,13.5509,13.5596,13.5422,13.5422,25300.0
2009-09-22 13:45:00,15.61,15.63,15.6,15.63,35900.0,13.5509,13.5682,13.5422,13.5682,35900.0
2009-09-22 13:50:00,15.63,15.64,15.62,15.62,10900.0,13.5682,13.5769,13.5596,13.5596,10900.0
2009-09-22 13:55:00,15.62,15.63,15.62,15.63,7900.0,13.5596,13.5682,13.5596,13.5682,7900.0
2009-09-22 14:00:00,15.63,15.63,15.61,15.61,22400.0,13.5682,13.5682,13.5509,13.5509,22400.0
2009-09-22 14:05:00,15.61,15.62,15.61,15.62,9500.0,13.5509,13.5596,13.5509,13.5596,9500.0
2009-09-22 14:10:00,15.62,15.62,15.61,15.62,2900.0,13.5596,13.5596,13.5509,13.5596,2900.0
2009-09-22 14:15:00,15.61,15.68,15.58,15.59,127800.0,13.5509,13.6116,13.5248,13.5335,127800.0
2009-09-22 14:20:00,15.59,15.6,15.57,15.58,30100.0,13.5335,13.5422,13.5162,13.5248,30100.0
2009-09-22 14:25:00,15.58,15.59,15.56,15.59,17200.0,13.5248,13.5335,13.5075,13.5335,17200.0
2009-09-22 14:30:00,15.59,15.63,15.59,15.62,46900.0,13.5335,13.5682,13.5335,13.5596,46900.0
2009-09-22 14:35:00,15.62,15.64,15.61,15.63,80300.0,13.5596,13.5769,13.5509,13.5682,80300.0
2009-09-22 14:40:00,15.62,15.67,15.62,15.67,51200.0,13.5596,13.603,13.5596,13.603,51200.0
2009-09-22 14:45:00,15.67,15.74,15.67,15.72,95100.0,13.603,13.6637,13.603,13.6464,95100.0
2009-09-22 14:50:00,15.72,15.73,15.72,15.73,27200.0,13.6464,13.6551,13.6464,13.6551,27200.0
2009-09-22 14:55:00,15.73,15.76,15.73,15.75,29000.0,13.6551,13.6811,13.6551,13.6724,29000.0
2009-09-22 15:00:00,15.75,15.76,15.71,15.73,57400.0,13.6724,13.6811,13.6377,13.6551,57400.0
2009-09-22 15:05:00,15.73,15.73,15.69,15.71,15400.0,13.6551,13.6551,13.6203,13.6377,15400.0
2009-09-22 15:10:00,15.7,15.74,15.68,15.74,66500.0,13.629,13.6637,13.6116,13.6637,66500.0
2009-09-22 15:15:00,15.74,15.77,15.73,15.77,36200.0,13.6637,13.6898,13.6551,13.6898,36200.0
2009-09-22 15:20:00,15.77,15.79,15.77,15.79,42700.0,13.6898,13.7071,13.6898,13.7071,42700.0
2009-09-22 15:25:00,15.79,15.84,15.76,15.79,244200.0,13.7071,13.7505,13.6811,13.7071,244200.0
2009-09-22 15:30:00,15.8,15.81,15.76,15.77,56200.0,13.7158,13.7245,13.6811,13.6898,56200.0
2009-09-22 15:35:00,15.77,15.81,15.76,15.76,82900.0,13.6898,13.7245,13.6811,13.6811,82900.0
2009-09-22 15:40:00,15.76,15.78,15.76,15.76,37200.0,13.6811,13.6985,13.6811,13.6811,37200.0
2009-09-22 15:45:00,15.76,15.77,15.75,15.75,42500.0,13.6811,13.6898,13.6724,13.6724,42500.0
2009-09-22 15:50:00,15.76,15.77,15.74,15.74,44700.0,13.6811,13.6898,13.6637,13.6637,44700.0
2009-09-22 15:55:00,15.74,15.74,15.72,15.73,115700.0,13.6637,13.6637,13.6464,13.6551,115700.0
2009-09-23 09:30:00,15.76,15.87,15.72,15.85,38800.0,13.6811,13.7766,13.6464,13.7592,38800.0
2009-09-23 09:35:00,15.86,15.94,15.85,15.92,17700.0,13.7679,13.8374,13.7592,13.82,17700.0
2009-09-23 09:40:00,15.92,15.93,15.83,15.89,30900.0,13.82,13.8287,13.7419,13.7939,30900.0
2009-09-23 09:45:00,15.89,15.93,15.88,15.89,17900.0,13.7939,13.8287,13.7853,13.7939,17900.0
2009-09-23 09:50:00,15.88,15.9,15.85,15.87,31900.0,13.7853,13.8026,13.7592,13.7766,31900.0
2009-09-23 09:55:00,15.86,15.87,15.85,15.85,18100.0,13.7679,13.7766,13.7592,13.7592,18100.0
2009-09-23 10:00:00,15.85,15.86,15.83,15.86,34600.0,13.7592,13.7679,13.7419,13.7679,34600.0
2009-09-23 10:05:00,15.86,15.88,15.85,15.86,12900.0,13.7679,13.7853,13.7592,13.7679,12900.0
2009-09-23 10:10:00,15.87,15.87,15.86,15.86,5300.0,13.7766,13.7766,13.7679,13.7679,5300.0
2009-09-23 10:15:00,15.86,15.86,15.83,15.83,21500.0,13.7679,13.7679,13.7419,13.7419,21500.0
2009-09-23 10:20:00,15.83,15.83,15.81,15.81,8000.0,13.7419,13.7419,13.7245,13.7245,8000.0
2009-09-23 10:25:00,15.81,15.82,15.8,15.81,9100.0,13.7245,13.7332,13.7158,13.7245,9100.0
2009-09-23 10:30:00,15.81,15.81,15.75,15.76,65000.0,13.7245,13.7245,13.6724,13.6811,65000.0
2009-09-23 10:35:00,15.77,15.77,15.7,15.7,16800.0,13.6898,13.6898,13.629,13.629,16800.0
2009-09-23 10:40:00,15.7,15.71,15.67,15.7,30200.0,13.629,13.6377,13.603,13.629,30200.0
2009-09-23 10:45:00,15.7,15.71,15.69,15.71,10000.0,13.629,13.6377,13.6203,13.6377,10000.0
2009-09-23 10:50:00,15.71,15.73,15.71,15.73,5500.0,13.6377,13.6551,13.6377,13.6551,5500.0
2009-09-23 10:55:00,15.72,15.73,15.7,15.72,15900.0,13.6464,13.6551,13.629,13.6464,15900.0
2009-09-23 11:00:00,15.73,15.75,15.7,15.7,18800.0,13.6551,13.6724,13.629,13.629,18800.0
2009-09-23 11:05:00,15.7,15.71,15.7,15.7,2000.0,13.629,13.6377,13.629,13.629,2000.0
2009-09-23 11:10:00,15.71,15.71,15.7,15.71,16700.0,13.6377,13.6377,13.629,13.6377,16700.0
2009-09-23 11:15:00,15.71,15.73,15.71,15.73,5100.0,13.6377,13.6551,13.6377,13.6551,5100.0
2009-09-23 11:20:00,15.73,15.75,15.73,15.75,4600.0,13.6551,13.6724,13.6551,13.6724,4600.0
2009-09-23 11:25:00,15.74,15.75,15.74,15.74,3900.0,13.6637,13.6724,13.6637,13.6637,3900.0
2009-09-23 11:30:00,15.75,15.76,15.75,15.76,3900.0,13.6724,13.6811,13.6724,13.6811,3900.0
2009-09-23 11:35:00,15.76,15.77,15.76,15.77,2500.0,13.6811,13.6898,13.6811,13.6898,2500.0
2009-09-23 11:40:00,15.76,15.77,15.76,15.76,14100.0,13.6811,13.6898,13.6811,13.6811,14100.0
2009-09-23 11:45:00,15.77,15.8,15.77,15.77,25300.0,13.6898,13.7158,13.6898,13.6898,25300.0
2009-09-23 11:50:00,15.77,15.78,15.77,15.78,1300.0,13.6898,13.6985,13.6898,13.6985,1300.0
2009-09-23 11:55:00,15.78,15.83,15.78,15.83,17900.0,13.6985,13.7419,13.6985,13.7419,17900.0
2009-09-23 12:00:00,15.83,15.87,15.83,15.87,6400.0,13.7419,13.7766,13.7419,13.7766,6400.0
2009-09-23 12:05:00,15.87,15.88,15.86,15.87,11900.0,13.7766,13.7853,13.7679,13.7766,11900.0
2009-09-23 12:10:00,15.85,15.86,15.85,15.85,1200.0,13.7592,13.7679,13.7592,13.7592,1200.0
2009-09-23 12:15:00,15.86,15.86,15.86,15.86,600.0,13.7679,13.7679,13.7679,13.7679,600.0
2009-09-23 12:20:00,15.85,15.86,15.85,15.85,3100.0,13.7592,13.7679,13.7592,13.7592,3100.0
2009-09-23 12:25:00,15.86,15.87,15.85,15.86,11500.0,13.7679,13.7766,13.7592,13.7679,11500.0
2009-09-23 12:30:00,15.87,15.88,15.86,15.86,18000.0,13.7766,13.7853,13.7679,13.7679,18000.0
2009-09-23 12:35:00,15.86,15.87,15.85,15.85,5000.0,13.7679,13.7766,13.7592,13.7592,5000.0
2009-09-23 12:40:00,15.85,15.86,15.85,15.85,600.0,13.7592,13.7679,13.7592,13.7592,600.0
2009-09-23 12:45:00,15.85,15.86,15.85,15.86,1200.0,13.7592,13.7679,13.7592,13.7679,1200.0
2009-09-23 12:50:00,15.86,15.87,15.85,15.86,7500.0,13.7679,13.7766,13.7592,13.7679,7500.0
2009-09-23 12:55:00,15.87,15.9,15.86,15.89,7100.0,13.7766,13.8026,13.7679,13.7939,7100.0
2009-09-23 13:00:00,15.89,15.9,15.87,15.9,13400.0,13.7939,13.8026,13.7766,13.8026,13400.0
2009-09-23 13:05:00,15.9,15.9,15.89,15.89,8500.0,13.8026,13.8026,13.7939,13.7939,8500.0
2009-09-23 13:10:00,15.89,15.9,15.89,15.9,1200.0,13.7939,13.8026,13.7939,13.8026,1200.0
2009-09-23 13:15:00,15.9,15.93,15.9,15.92,12300.0,13.8026,13.8287,13.8026,13.82,12300.0
2009-09-23 13:20:00,15.92,15.92,15.9,15.9,11800.0,13.82,13.82,13.8026,13.8026,11800.0
2009-09-23 13:25:00,15.91,15.91,15.88,15.88,18300.0,13.8113,13.8113,13.7853,13.7853,18300.0
2009-09-23 13:30:00,15.88,15.9,15.87,15.89,34900.0,13.7853,13.8026,13.7766,13.7939,34900.0
2009-09-23 13:35:00,15.9,15.94,15.9,15.9,50100.0,13.8026,13.8374,13.8026,13.8026,50100.0
2009-09-23 13:40:00,15.9,15.9,15.89,15.89,2000.0,13.8026,13.8026,13.7939,13.7939,2000.0
2009-09-23 13:45:00,15.89,15.9,15.86,15.86,19000.0,13.7939,13.8026,13.7679,13.7679,19000.0
2009-09-23 13:50:00,15.86,15.86,15.84,15.84,8700.0,13.7679,13.7679,13.7505,13.7505,8700.0
2009-09-23 13:55:00,15.84,15.85,15.84,15.84,2200.0,13.7505,13.7592,13.7505,13.7505,2200.0
2009-09-23 14:00:00,15.84,15.85,15.84,15.85,1500.0,13.7505,13.7592,13.7505,13.7592,1500.0
2009-09-23 14:05:00,15.85,15.88,15.85,15.85,19500.0,13.7592,13.7853,13.7592,13.7592,19500.0
2009-09-23 14:10:00,15.86,15.86,15.81,15.85,16600.0,13.7679,13.7679,13.7245,13.7592,16600.0
2009-09-23 14:15:00,15.86,15.92,15.77,15.9,56400.0,13.7679,13.82,13.6898,13.8026,56400.0
2009-09-23 14:20:00,15.9,15.92,15.86,15.89,12800.0,13.8026,13.82,13.7679,13.7939,12800.0
2009-09-23 14:25:00,15.9,15.95,15.89,15.95,36800.0,13.8026,13.846,13.7939,13.846,36800.0
2009-09-23 14:30:00,15.94,15.96,15.9,15.92,47900.0,13.8374,13.8547,13.8026,13.82,47900.0
2009-09-23 14:35:00,15.93,15.94,15.91,15.91,7400.0,13.8287,13.8374,13.8113,13.8113,7400.0
2009-09-23 14:40:00,15.91,15.94,15.89,15.89,15500.0,13.8113,13.8374,13.7939,13.7939,15500.0
2009-09-23 14:45:00,15.89,15.92,15.88,15.88,31500.0,13.7939,13.82,13.7853,13.7853,31500.0
2009-09-23 14:50:00,15.89,15.89,15.85,15.88,21600.0,13.7939,13.7939,13.7592,13.7853,21600.0
2009-09-23 14:55:00,15.88,15.88,15.81,15.84,25500.0,13.7853,13.7853,13.7245,13.7505,25500.0
2009-09-23 15:00:00,15.84,15.89,15.84,15.89,9200.0,13.7505,13.7939,13.7505,13.7939,9200.0
2009-09-23 15:05:00,15.89,15.89,15.86,15.89,17600.0,13.7939,13.7939,13.7679,13.7939,17600.0
2009-09-23 15:10:00,15.88,15.88,15.82,15.85,32800.0,13.7853,13.7853,13.7332,13.7592,32800.0
2009-09-23 15:15:00,15.84,15.85,15.8,15.83,21900.0,13.7505,13.7592,13.7158,13.7419,21900.0
2009-09-23 15:20:00,15.82,15.83,15.76,15.8,42600.0,13.7332,13.7419,13.6811,13.7158,42600.0
2009-09-23 15:25:00,15.8,15.81,15.78,15.8,25800.0,13.7158,13.7245,13.6985,13.7158,25800.0
2009-09-23 15:30:00,15.79,15.81,15.74,15.75,69700.0,13.7071,13.7245,13.6637,13.6724,69700.0
2009-09-23 15:35:00,15.76,15.8,15.76,15.79,35400.0,13.6811,13.7158,13.6811,13.7071,35400.0
2009-09-23 15:40:00,15.79,15.81,15.77,15.79,49800.0,13.7071,13.7245,13.6898,13.7071,49800.0
2009-09-23 15:45:00,15.79,15.82,15.77,15.81,141800.0,13.7071,13.7332,13.6898,13.7245,141800.0
2009-09-23 15:50:00,15.8,15.8,15.73,15.75,83000.0,13.7158,13.7158,13.6551,13.6724,83000.0
2009-09-23 15:55:00,15.74,15.75,15.7,15.7,116200.0,13.6637,13.6724,13.629,13.629,116200.0
2009-09-24 09:30:00,15.74,15.9,15.74,15.87,41200.0,13.6637,13.8026,13.6637,13.7766,41200.0
2009-09-24 09:35:00,15.85,15.89,15.74,15.78,10400.0,13.7592,13.7939,13.6637,13.6985,10400.0
2009-09-24 09:40:00,15.76,15.77,15.72,15.75,12700.0,13.6811,13.6898,13.6464,13.6724,12700.0
2009-09-24 09:45:00,15.74,15.84,15.73,15.82,18200.0,13.6637,13.7505,13.6551,13.7332,18200.0
2009-09-24 09:50:00,15.81,15.83,15.77,15.82,16000.0,13.7245,13.7419,13.6898,13.7332,16000.0
2009-09-24 09:55:00,15.82,15.83,15.74,15.74,33600.0,13.7332,13.7419,13.6637,13.6637,33600.0
2009-09-24 10:00:00,15.74,15.74,15.62,15.73,34300.0,13.6637,13.6637,13.5596,13.6551,34300.0
2009-09-24 10:05:00,15.73,15.73,15.64,15.66,19800.0,13.6551,13.6551,13.5769,13.5943,19800.0
2009-09-24 10:10:00,15.65,15.72,15.65,15.65,44900.0,13.5856,13.6464,13.5856,13.5856,44900.0
2009-09-24 10:15:00,15.65,15.7,15.64,15.7,31500.0,13.5856,13.629,13.5769,13.629,31500.0
2009-09-24 10:20:00,15.69,15.71,15.63,15.7,35600.0,13.6203,13.6377,13.5682,13.629,35600.0
2009-09-24 10:25:00,15.69,15.7,15.66,15.7,7900.0,13.6203,13.629,13.5943,13.629,7900.0
2009-09-24 10:30:00,15.7,15.7,15.64,15.66,13300.0,13.629,13.629,13.5769,13.5943,13300.0
2009-09-24 10:35:00,15.66,15.66,15.63,15.63,7300.0,13.5943,13.5943,13.5682,13.5682,7300.0
2009-09-24 10:40:00,15.63,15.64,15.57,15.6,51200.0,13.5682,13.5769,13.5162,13.5422,51200.0
2009-09-24 10:45:00,15.62,15.63,15.59,15.59,17200.0,13.5596,13.5682,13.5335,13.5335,17200.0
2009-09-24 10:50:00,15.59,15.6,15.57,15.57,4600.0,13.5335,13.5422,13.5162,13.5162,4600.0
2009-09-24 10:55:00,15.57,15.59,15.57,15.57,18100.0,13.5162,13.5335,13.5162,13.5162,18100.0
2009-09-24 11:00:00,15.57,15.58,15.53,15.54,6600.0,13.5162,13.5248,13.4814,13.4901,6600.0
2009-09-24 11:05:00,15.53,15.54,15.51,15.51,5300.0,13.4814,13.4901,13.4641,13.4641,5300.0
2009-09-24 11:10:00,15.51,15.53,15.51,15.51,20800.0,13.4641,13.4814,13.4641,13.4641,20800.0
2009-09-24 11:15:00,15.52,15.52,15.48,15.49,30100.0,13.4728,13.4728,13.438,13.4467,30100.0
2009-09-24 11:20:00,15.49,15.5,15.46,15.46,6400.0,13.4467,13.4554,13.4207,13.4207,6400.0
2009-09-24 11:25:00,15.47,15.47,15.46,15.46,8400.0,13.4294,13.4294,13.4207,13.4207,8400.0
2009-09-24 11:30:00,15.47,15.49,15.47,15.48,19500.0,13.4294,13.4467,13.4294,13.438,19500.0
2009-09-24 11:35:00,15.48,15.48,15.43,15.46,34300.0,13.438,13.438,13.3946,13.4207,34300.0
2009-09-24 11:40:00,15.46,15.46,15.43,15.45,8400.0,13.4207,13.4207,13.3946,13.412,8400.0
2009-09-24 11:45:00,15.45,15.48,15.45,15.48,9100.0,13.412,13.438,13.412,13.438,9100.0
2009-09-24 11:50:00,15.47,15.48,15.39,15.39,11800.0,13.4294,13.438,13.3599,13.3599,11800.0
2009-09-24 11:55:00,15.4,15.45,15.39,15.45,12500.0,13.3686,13.412,13.3599,13.412,12500.0
2009-09-24 12:00:00,15.46,15.47,15.45,15.45,4700.0,13.4207,13.4294,13.412,13.412,4700.0
2009-09-24 12:05:00,15.46,15.46,15.45,15.45,2100.0,13.4207,13.4207,13.412,13.412,2100.0
2009-09-24 12:10:00,15.45,15.46,15.45,15.45,2400.0,13.412,13.4207,13.412,13.412,2400.0
2009-09-24 12:15:00,15.46,15.46,15.45,15.45,1500.0,13.4207,13.4207,13.412,13.412,1500.0
2009-09-24 12:20:00,15.46,15.46,15.45,15.45,5400.0,13.4207,13.4207,13.412,13.412,5400.0
2009-09-24 12:25:00,15.45,15.46,15.41,15.42,29800.0,13.412,13.4207,13.3773,13.3859,29800.0
2009-09-24 12:30:00,15.42,15.45,15.4,15.4,30800.0,13.3859,13.412,13.3686,13.3686,30800.0
2009-09-24 12:35:00,15.4,15.4,15.38,15.38,4400.0,13.3686,13.3686,13.3512,13.3512,4400.0
2009-09-24 12:40:00,15.38,15.42,15.38,15.42,8400.0,13.3512,13.3859,13.3512,13.3859,8400.0
2009-09-24 12:45:00,15.42,15.42,15.41,15.41,2500.0,13.3859,13.3859,13.3773,13.3773,2500.0
2009-09-24 12:50:00,15.42,15.44,15.42,15.43,4500.0,13.3859,13.4033,13.3859,13.3946,4500.0
2009-09-24 12:55:00,15.44,15.44,15.38,15.39,19100.0,13.4033,13.4033,13.3512,13.3599,19100.0
2009-09-24 13:00:00,15.4,15.41,15.4,15.41,17000.0,13.3686,13.3773,13.3686,13.3773,17000.0
2009-09-24 13:05:00,15.41,15.43,15.4,15.43,7100.0,13.3773,13.3946,13.3686,13.3946,7100.0
2009-09-24 13:10:00,15.43,15.45,15.42,15.44,15600.0,13.3946,13.412,13.3859,13.4033,15600.0
2009-09-24 13:15:00,15.45,15.45,15.41,15.41,15700.0,13.412,13.412,13.3773,13.3773,15700.0
2009-09-24 13:20:00,15.41,15.42,15.39,15.39,9300.0,13.3773,13.3859,13.3599,13.3599,9300.0
2009-09-24 13:25:00,15.39,15.41,15.39,15.41,22300.0,13.3599,13.3773,13.3599,13.3773,22300.0
2009-09-24 13:30:00,15.41,15.42,15.4,15.42,24400.0,13.3773,13.3859,13.3686,13.3859,24400.0
2009-09-24 13:35:00,15.41,15.42,15.38,15.39,20000.0,13.3773,13.3859,13.3512,13.3599,20000.0
2009-09-24 13:40:00,15.38,15.4,15.35,15.35,21700.0,13.3512,13.3686,13.3252,13.3252,21700.0
2009-09-24 13:45:00,15.35,15.38,15.35,15.37,25200.0,13.3252,13.3512,13.3252,13.3425,25200.0
2009-09-24 13:50:00,15.38,15.38,15.37,15.37,1100.0,13.3512,13.3512,13.3425,13.3425,1100.0
2009-09-24 13:55:00,15.38,15.41,15.38,15.41,7500.0,13.3512,13.3773,13.3512,13.3773,7500.0
2009-09-24 14:00:00,15.4,15.42,15.4,15.42,7400.0,13.3686,13.3859,13.3686,13.3859,7400.0
2009-09-24 14:05:00,15.42,15.42,15.41,15.42,4700.0,13.3859,13.3859,13.3773,13.3859,4700.0
2009-09-24 14:10:00,15.41,15.42,15.4,15.41,18800.0,13.3773,13.3859,13.3686,13.3773,18800.0
2009-09-24 14:15:00,15.41,15.42,15.4,15.42,18900.0,13.3773,13.3859,13.3686,13.3859,18900.0
2009-09-24 14:20:00,15.41,15.42,15.37,15.37,31200.0,13.3773,13.3859,13.3425,13.3425,31200.0
2009-09-24 14:25:00,15.36,15.4,15.36,15.38,34600.0,13.3339,13.3686,13.3339,13.3512,34600.0
2009-09-24 14:30:00,15.38,15.43,15.38,15.41,18700.0,13.3512,13.3946,13.3512,13.3773,18700.0
2009-09-24 14:35:00,15.41,15.45,15.41,15.44,28100.0,13.3773,13.412,13.3773,13.4033,28100.0
2009-09-24 14:40:00,15.42,15.5,15.42,15.49,61200.0,13.3859,13.4554,13.3859,13.4467,61200.0
2009-09-24 14:45:00,15.49,15.49,15.45,15.46,19200.0,13.4467,13.4467,13.412,13.4207,19200.0
2009-09-24 14:50:00,15.46,15.48,15.46,15.48,14900.0,13.4207,13.438,13.4207,13.438,14900.0
2009-09-24 14:55:00,15.48,15.5,15.47,15.47,27200.0,13.438,13.4554,13.4294,13.4294,27200.0
2009-09-24 15:00:00,15.47,15.48,15.44,15.44,15900.0,13.4294,13.438,13.4033,13.4033,15900.0
2009-09-24 15:05:00,15.44,15.45,15.43,15.43,17400.0,13.4033,13.412,13.3946,13.3946,17400.0
2009-09-24 15:10:00,15.43,15.49,15.43,15.49,33700.0,13.3946,13.4467,13.3946,13.4467,33700.0
2009-09-24 15:15:00,15.49,15.49,15.46,15.46,16900.0,13.4467,13.4467,13.4207,13.4207,16900.0
2009-09-24 15:20:00,15.46,15.49,15.45,15.46,31300.0,13.4207,13.4467,13.412,13.4207,31300.0
2009-09-24 15:25:00,15.45,15.46,15.45,15.45,12400.0,13.412,13.4207,13.412,13.412,12400.0
2009-09-24 15:30:00,15.45,15.46,15.43,15.43,21100.0,13.412,13.4207,13.3946,13.3946,21100.0
2009-09-24 15:35:00,15.43,15.44,15.43,15.43,14200.0,13.3946,13.4033,13.3946,13.3946,14200.0
2009-09-24 15:40:00,15.43,15.44,15.43,15.44,20600.0,13.3946,13.4033,13.3946,13.4033,20600.0
2009-09-24 15:45:00,15.44,15.48,15.44,15.44,53900.0,13.4033,13.438,13.4033,13.4033,53900.0
2009-09-24 15:50:00,15.44,15.47,15.44,15.46,62400.0,13.4033,13.4294,13.4033,13.4207,62400.0
2009-09-24 15:55:00,15.45,15.48,15.43,15.44,196100.0,13.412,13.438,13.3946,13.4033,196100.0
2009-09-25 09:30:00,15.47,15.47,15.4,15.41,16100.0,13.4294,13.4294,13.3686,13.3773,16100.0
2009-09-25 09:35:00,15.42,15.42,15.39,15.39,16000.0,13.3859,13.3859,13.3599,13.3599,16000.0
2009-09-25 09:40:00,15.4,15.43,15.37,15.42,21400.0,13.3686,13.3946,13.3425,13.3859,21400.0
2009-09-25 09:45:00,15.43,15.45,15.38,15.38,29400.0,13.3946,13.412,13.3512,13.3512,29400.0
2009-09-25 09:50:00,15.4,15.41,15.38,15.4,17800.0,13.3686,13.3773,13.3512,13.3686,17800.0
2009-09-25 09:55:00,15.42,15.5,15.42,15.43,28200.0,13.3859,13.4554,13.3859,13.3946,28200.0
2009-09-25 10:00:00,15.42,15.46,15.37,15.45,28300.0,13.3859,13.4207,13.3425,13.412,28300.0
2009-09-25 10:05:00,15.45,15.48,15.43,15.48,11100.0,13.412,13.438,13.3946,13.438,11100.0
2009-09-25 10:10:00,15.48,15.48,15.39,15.4,11200.0,13.438,13.438,13.3599,13.3686,11200.0
2009-09-25 10:15:00,15.4,15.45,15.39,15.39,11700.0,13.3686,13.412,13.3599,13.3599,11700.0
2009-09-25 10:20:00,15.39,15.44,15.37,15.37,10000.0,13.3599,13.4033,13.3425,13.3425,10000.0
2009-09-25 10:25:00,15.39,15.41,15.38,15.38,5700.0,13.3599,13.3773,13.3512,13.3512,5700.0
2009-09-25 10:30:00,15.4,15.45,15.39,15.44,17700.0,13.3686,13.412,13.3599,13.4033,17700.0
2009-09-25 10:35:00,15.43,15.44,15.41,15.43,21600.0,13.3946,13.4033,13.3773,13.3946,21600.0
2009-09-25 10:40:00,15.42,15.44,15.42,15.43,9200.0,13.3859,13.4033,13.3859,13.3946,9200.0
2009-09-25 10:45:00,15.43,15.45,15.43,15.44,6500.0,13.3946,13.412,13.3946,13.4033,6500.0
2009-09-25 10:50:00,15.44,15.48,15.43,15.44,28100.0,13.4033,13.438,13.3946,13.4033,28100.0
2009-09-25 10:55:00,15.44,15.48,15.44,15.48,32400.0,13.4033,13.438,13.4033,13.438,32400.0
2009-09-25 11:00:00,15.48,15.51,15.47,15.5,23600.0,13.438,13.4641,13.4294,13.4554,23600.0
2009-09-25 11:05:00,15.5,15.53,15.49,15.5,27900.0,13.4554,13.4814,13.4467,13.4554,27900.0
2009-09-25 11:10:00,15.5,15.5,15.45,15.47,21400.0,13.4554,13.4554,13.412,13.4294,21400.0
2009-09-25 11:15:00,15.47,15.49,15.45,15.48,11800.0,13.4294,13.4467,13.412,13.438,11800.0
2009-09-25 11:20:00,15.48,15.49,15.45,15.45,8400.0,13.438,13.4467,13.412,13.412,8400.0
2009-09-25 11:25:00,15.45,15.47,15.41,15.43,22200.0,13.412,13.4294,13.3773,13.3946,22200.0
2009-09-25 11:30:00,15.44,15.44,15.35,15.35,24200.0,13.4033,13.4033,13.3252,13.3252,24200.0
2009-09-25 11:35:00,15.35,15.41,15.35,15.4,16000.0,13.3252,13.3773,13.3252,13.3686,16000.0
2009-09-25 11:40:00,15.39,15.41,15.39,15.4,11700.0,13.3599,13.3773,13.3599,13.3686,11700.0
2009-09-25 11:45:00,15.4,15.41,15.36,15.36,6800.0,13.3686,13.3773,13.3339,13.3339,6800.0
2009-09-25 11:50:00,15.36,15.37,15.35,15.35,6900.0,13.3339,13.3425,13.3252,13.3252,6900.0
2009-09-25 11:55:00,15.36,15.36,15.31,15.32,12100.0,13.3339,13.3339,13.2905,13.2991,12100.0
2009-09-25 12:00:00,15.32,15.36,15.31,15.35,14600.0,13.2991,13.3339,13.2905,13.3252,14600.0
2009-09-25 12:05:00,15.36,15.41,15.35,15.4,11800.0,13.3339,13.3773,13.3252,13.3686,11800.0
2009-09-25 12:10:00,15.4,15.43,15.39,15.4,20100.0,13.3686,13.3946,13.3599,13.3686,20100.0
2009-09-25 12:15:00,15.39,15.39,15.32,15.35,18800.0,13.3599,13.3599,13.2991,13.3252,18800.0
2009-09-25 12:20:00,15.34,15.35,15.28,15.34,21500.0,13.3165,13.3252,13.2644,13.3165,21500.0
2009-09-25 12:25:00,15.34,15.35,15.31,15.34,27500.0,13.3165,13.3252,13.2905,13.3165,27500.0
2009-09-25 12:30:00,15.34,15.35,15.31,15.31,7300.0,13.3165,13.3252,13.2905,13.2905,7300.0
2009-09-25 12:35:00,15.31,15.34,15.31,15.33,11400.0,13.2905,13.3165,13.2905,13.3078,11400.0
2009-09-25 12:40:00,15.33,15.34,15.32,15.33,8400.0,13.3078,13.3165,13.2991,13.3078,8400.0
2009-09-25 12:45:00,15.33,15.33,15.32,15.32,3900.0,13.3078,13.3078,13.2991,13.2991,3900.0
2009-09-25 12:50:00,15.32,15.34,15.32,15.34,11600.0,13.2991,13.3165,13.2991,13.3165,11600.0
2009-09-25 12:55:00,15.34,15.34,15.33,15.33,4900.0,13.3165,13.3165,13.3078,13.3078,4900.0
2009-09-25 13:00:00,15.33,15.34,15.32,15.34,11100.0,13.3078,13.3165,13.2991,13.3165,11100.0
2009-09-25 13:05:00,15.33,15.34,15.33,15.33,6900.0,13.3078,13.3165,13.3078,13.3078,6900.0
2009-09-25 13:10:00,15.33,15.34,15.32,15.33,14900.0,13.3078,13.3165,13.2991,13.3078,14900.0
2009-09-25 13:15:00,15.33,15.33,15.32,15.33,4600.0,13.3078,13.3078,13.2991,13.3078,4600.0
2009-09-25 13:20:00,15.32,15.33,15.32,15.33,600.0,13.2991,13.3078,13.2991,13.3078,600.0
2009-09-25 13:25:00,15.32,15.4,15.32,15.38,36000.0,13.2991,13.3686,13.2991,13.3512,36000.0
2009-09-25 13:30:00,15.37,15.38,15.35,15.38,12500.0,13.3425,13.3512,13.3252,13.3512,12500.0
2009-09-25 13:35:00,15.38,15.38,15.32,15.32,26400.0,13.3512,13.3512,13.2991,13.2991,26400.0
2009-09-25 13:40:00,15.33,15.33,15.32,15.33,1100.0,13.3078,13.3078,13.2991,13.3078,1100.0
2009-09-25 13:45:00,15.32,15.33,15.32,15.33,7200.0,13.2991,13.3078,13.2991,13.3078,7200.0
2009-09-25 13:50:00,15.33,15.35,15.32,15.35,7400.0,13.3078,13.3252,13.2991,13.3252,7400.0
2009-09-25 13:55:00,15.35,15.36,15.32,15.36,34900.0,13.3252,13.3339,13.2991,13.3339,34900.0
2009-09-25 14:00:00,15.36,15.36,15.33,15.35,46100.0,13.3339,13.3339,13.3078,13.3252,46100.0
2009-09-25 14:05:00,15.35,15.35,15.34,15.34,3100.0,13.3252,13.3252,13.3165,13.3165,3100.0
2009-09-25 14:10:00,15.35,15.37,15.32,15.36,34800.0,13.3252,13.3425,13.2991,13.3339,34800.0
2009-09-25 14:15:00,15.35,15.36,15.32,15.33,31900.0,13.3252,13.3339,13.2991,13.3078,31900.0
2009-09-25 14:20:00,15.33,15.35,15.32,15.33,34100.0,13.3078,13.3252,13.2991,13.3078,34100.0
2009-09-25 14:25:00,15.33,15.37,15.32,15.35,28300.0,13.3078,13.3425,13.2991,13.3252,28300.0
2009-09-25 14:30:00,15.35,15.37,15.34,15.35,14800.0,13.3252,13.3425,13.3165,13.3252,14800.0
2009-09-25 14:35:00,15.34,15.35,15.3,15.34,48400.0,13.3165,13.3252,13.2818,13.3165,48400.0
2009-09-25 14:40:00,15.34,15.34,15.33,15.34,4900.0,13.3165,13.3165,13.3078,13.3165,4900.0
2009-09-25 14:45:00,15.34,15.34,15.32,15.32,16600.0,13.3165,13.3165,13.2991,13.2991,16600.0
2009-09-25 14:50:00,15.31,15.38,15.31,15.38,57900.0,13.2905,13.3512,13.2905,13.3512,57900.0
2009-09-25 14:55:00,15.37,15.37,15.34,15.35,27200.0,13.3425,13.3425,13.3165,13.3252,27200.0
2009-09-25 15:00:00,15.35,15.35,15.32,15.32,22500.0,13.3252,13.3252,13.2991,13.2991,22500.0
2009-09-25 15:05:00,15.33,15.35,15.32,15.34,7200.0,13.3078,13.3252,13.2991,13.3165,7200.0
2009-09-25 15:10:00,15.35,15.35,15.32,15.34,15700.0,13.3252,13.3252,13.2991,13.3165,15700.0
2009-09-25 15:15:00,15.34,15.35,15.33,15.35,25500.0,13.3165,13.3252,13.3078,13.3252,25500.0
2009-09-25 15:20:00,15.35,15.37,15.32,15.33,22400.0,13.3252,13.3425,13.2991,13.3078,22400.0
2009-09-25 15:25:00,15.33,15.36,15.32,15.36,10500.0,13.3078,13.3339,13.2991,13.3339,10500.0
2009-09-25 15:30:00,15.36,15.38,15.32,15.35,63700.0,13.3339,13.3512,13.2991,13.3252,63700.0
2009-09-25 15:35:00,15.34,15.36,15.33,15.34,46100.0,13.3165,13.3339,13.3078,13.3165,46100.0
2009-09-25 15:40:00,15.33,15.35,15.31,15.33,120700.0,13.3078,13.3252,13.2905,13.3078,120700.0
2009-09-25 15:45:00,15.32,15.35,15.32,15.33,101700.0,13.2991,13.3252,13.2991,13.3078,101700.0
2009-09-25 15:50:00,15.33,15.34,15.32,15.33,166000.0,13.3078,13.3165,13.2991,13.3078,166000.0
2009-09-25 15:55:00,15.34,15.34,15.29,15.3,343700.0,13.3165,13.3165,13.2731,13.2818,343700.0
2009-09-28 09:30:00,15.39,15.42,15.35,15.35,31300.0,13.3599,13.3859,13.3252,13.3252,31300.0
2009-09-28 09:35:00,15.36,15.36,15.27,15.28,26000.0,13.3339,13.3339,13.2557,13.2644,26000.0
2009-09-28 09:40:00,15.28,15.39,15.25,15.39,15900.0,13.2644,13.3599,13.2384,13.3599,15900.0
2009-09-28 09:45:00,15.39,15.48,15.39,15.44,20700.0,13.3599,13.438,13.3599,13.4033,20700.0
2009-09-28 09:50:00,15.45,15.55,15.45,15.53,22000.0,13.412,13.4988,13.412,13.4814,22000.0
2009-09-28 09:55:00,15.53,15.54,15.51,15.53,36700.0,13.4814,13.4901,13.4641,13.4814,36700.0
2009-09-28 10:00:00,15.54,15.63,15.54,15.6,27600.0,13.4901,13.5682,13.4901,13.5422,27600.0
2009-09-28 10:05:00,15.6,15.61,15.57,15.59,25300.0,13.5422,13.5509,13.5162,13.5335,25300.0
2009-09-28 10:10:00,15.59,15.6,15.52,15.53,41900.0,13.5335,13.5422,13.4728,13.4814,41900.0
2009-09-28 10:15:00,15.53,15.56,15.53,15.55,12200.0,13.4814,13.5075,13.4814,13.4988,12200.0
2009-09-28 10:20:00,15.55,15.56,15.55,15.56,5700.0,13.4988,13.5075,13.4988,13.5075,5700.0
2009-09-28 10:25:00,15.56,15.57,15.55,15.57,8400.0,13.5075,13.5162,13.4988,13.5162,8400.0
2009-09-28 10:30:00,15.57,15.59,15.56,15.58,5300.0,13.5162,13.5335,13.5075,13.5248,5300.0
2009-09-28 10:35:00,15.58,15.59,15.58,15.58,4700.0,13.5248,13.5335,13.5248,13.5248,4700.0
2009-09-28 10:40:00,15.59,15.61,15.58,15.61,21300.0,13.5335,13.5509,13.5248,13.5509,21300.0
2009-09-28 10:45:00,15.61,15.62,15.59,15.61,31700.0,13.5509,13.5596,13.5335,13.5509,31700.0
2009-09-28 10:50:00,15.62,15.64,15.61,15.62,18900.0,13.5596,13.5769,13.5509,13.5596,18900.0
2009-09-28 10:55:00,15.61,15.64,15.61,15.64,9100.0,13.5509,13.5769,13.5509,13.5769,9100.0
2009-09-28 11:00:00,15.63,15.64,15.63,15.63,2000.0,13.5682,13.5769,13.5682,13.5682,2000.0
2009-09-28 11:05:00,15.63,15.64,15.6,15.6,27300.0,13.5682,13.5769,13.5422,13.5422,27300.0
2009-09-28 11:10:00,15.6,15.61,15.59,15.6,7100.0,13.5422,13.5509,13.5335,13.5422,7100.0
2009-09-28 11:15:00,15.6,15.61,15.59,15.6,14100.0,13.5422,13.5509,13.5335,13.5422,14100.0
2009-09-28 11:20:00,15.6,15.65,15.6,15.64,21500.0,13.5422,13.5856,13.5422,13.5769,21500.0
2009-09-28 11:25:00,15.64,15.65,15.62,15.62,17800.0,13.5769,13.5856,13.5596,13.5596,17800.0
2009-09-28 11:30:00,15.62,15.64,15.6,15.6,34800.0,13.5596,13.5769,13.5422,13.5422,34800.0
2009-09-28 11:35:00,15.6,15.6,15.59,15.6,7200.0,13.5422,13.5422,13.5335,13.5422,7200.0
2009-09-28 11:40:00,15.6,15.6,15.59,15.59,6500.0,13.5422,13.5422,13.5335,13.5335,6500.0
2009-09-28 11:45:00,15.6,15.6,15.6,15.6,2900.0,13.5422,13.5422,13.5422,13.5422,2900.0
2009-09-28 11:50:00,15.6,15.6,15.6,15.6,2000.0,13.5422,13.5422,13.5422,13.5422,2000.0
2009-09-28 11:55:00,15.6,15.6,15.59,15.6,1200.0,13.5422,13.5422,13.5335,13.5422,1200.0
2009-09-28 12:00:00,15.59,15.6,15.59,15.6,400.0,13.5335,13.5422,13.5335,13.5422,400.0
2009-09-28 12:05:00,15.59,15.61,15.59,15.6,5800.0,13.5335,13.5509,13.5335,13.5422,5800.0
2009-09-28 12:10:00,15.6,15.6,15.58,15.59,20600.0,13.5422,13.5422,13.5248,13.5335,20600.0
2009-09-28 12:15:00,15.58,15.61,15.58,15.61,11600.0,13.5248,13.5509,13.5248,13.5509,11600.0
2009-09-28 12:20:00,15.6,15.61,15.6,15.6,1900.0,13.5422,13.5509,13.5422,13.5422,1900.0
2009-09-28 12:25:00,15.61,15.63,15.6,15.62,22000.0,13.5509,13.5682,13.5422,13.5596,22000.0
2009-09-28 12:30:00,15.62,15.64,15.62,15.62,23100.0,13.5596,13.5769,13.5596,13.5596,23100.0
2009-09-28 12:35:00,15.63,15.63,15.61,15.63,35300.0,13.5682,13.5682,13.5509,13.5682,35300.0
2009-09-28 12:40:00,15.63,15.68,15.62,15.66,14600.0,13.5682,13.6116,13.5596,13.5943,14600.0
2009-09-28 12:45:00,15.66,15.66,15.64,15.65,19800.0,13.5943,13.5943,13.5769,13.5856,19800.0
2009-09-28 12:50:00,15.65,15.65,15.64,15.64,15600.0,13.5856,13.5856,13.5769,13.5769,15600.0
2009-09-28 12:55:00,15.64,15.65,15.62,15.62,29600.0,13.5769,13.5856,13.5596,13.5596,29600.0
2009-09-28 13:00:00,15.63,15.65,15.63,15.64,10700.0,13.5682,13.5856,13.5682,13.5769,10700.0
2009-09-28 13:05:00,15.64,15.65,15.64,15.64,2500.0,13.5769,13.5856,13.5769,13.5769,2500.0
2009-09-28 13:10:00,15.65,15.65,15.64,15.65,6400.0,13.5856,13.5856,13.5769,13.5856,6400.0
2009-09-28 13:15:00,15.65,15.65,15.64,15.65,900.0,13.5856,13.5856,13.5769,13.5856,900.0
2009-09-28 13:20:00,15.64,15.64,15.64,15.64,200.0,13.5769,13.5769,13.5769,13.5769,200.0
2009-09-28 13:25:00,15.65,15.65,15.64,15.64,1400.0,13.5856,13.5856,13.5769,13.5769,1400.0
2009-09-28 13:30:00,15.65,15.65,15.64,15.65,1500.0,13.5856,13.5856,13.5769,13.5856,1500.0
2009-09-28 13:35:00,15.65,15.65,15.64,15.65,2900.0,13.5856,13.5856,13.5769,13.5856,2900.0
2009-09-28 13:40:00,15.65,15.65,15.64,15.65,4800.0,13.5856,13.5856,13.5769,13.5856,4800.0
2009-09-28 13:45:00,15.65,15.65,15.64,15.65,2500.0,13.5856,13.5856,13.5769,13.5856,2500.0
2009-09-28 13:50:00,15.65,15.65,15.64,15.65,5000.0,13.5856,13.5856,13.5769,13.5856,5000.0
2009-09-28 13:55:00,15.65,15.65,15.64,15.65,7000.0,13.5856,13.5856,13.5769,13.5856,7000.0
2009-09-28 14:00:00,15.65,15.65,15.64,15.64,2500.0,13.5856,13.5856,13.5769,13.5769,2500.0
2009-09-28 14:05:00,15.64,15.65,15.64,15.65,2200.0,13.5769,13.5856,13.5769,13.5856,2200.0
2009-09-28 14:10:00,15.64,15.65,15.58,15.58,40100.0,13.5769,13.5856,13.5248,13.5248,40100.0
2009-09-28 14:15:00,15.58,15.59,15.58,15.58,19200.0,13.5248,13.5335,13.5248,13.5248,19200.0
2009-09-28 14:20:00,15.58,15.59,15.57,15.57,20700.0,13.5248,13.5335,13.5162,13.5162,20700.0
2009-09-28 14:25:00,15.57,15.6,15.57,15.59,21700.0,13.5162,13.5422,13.5162,13.5335,21700.0
2009-09-28 14:30:00,15.6,15.6,15.58,15.59,13100.0,13.5422,13.5422,13.5248,13.5335,13100.0
2009-09-28 14:35:00,15.58,15.59,15.57,15.58,23300.0,13.5248,13.5335,13.5162,13.5248,23300.0
2009-09-28 14:40:00,15.57,15.59,15.56,15.57,46000.0,13.5162,13.5335,13.5075,13.5162,46000.0
2009-09-28 14:45:00,15.57,15.59,15.55,15.58,62000.0,13.5162,13.5335,13.4988,13.5248,62000.0
2009-09-28 14:50:00,15.58,15.59,15.56,15.57,25800.0,13.5248,13.5335,13.5075,13.5162,25800.0
2009-09-28 14:55:00,15.56,15.59,15.55,15.56,65100.0,13.5075,13.5335,13.4988,13.5075,65100.0
2009-09-28 15:00:00,15.56,15.57,15.54,15.56,30300.0,13.5075,13.5162,13.4901,13.5075,30300.0
2009-09-28 15:05:00,15.57,15.57,15.56,15.56,19700.0,13.5162,13.5162,13.5075,13.5075,19700.0
2009-09-28 15:10:00,15.57,15.57,15.56,15.56,22500.0,13.5162,13.5162,13.5075,13.5075,22500.0
2009-09-28 15:15:00,15.56,15.59,15.55,15.57,79000.0,13.5075,13.5335,13.4988,13.5162,79000.0
2009-09-28 15:20:00,15.57,15.57,15.55,15.56,109600.0,13.5162,13.5162,13.4988,13.5075,109600.0
2009-09-28 15:25:00,15.56,15.57,15.54,15.56,52100.0,13.5075,13.5162,13.4901,13.5075,52100.0
2009-09-28 15:30:00,15.55,15.56,15.54,15.55,61200.0,13.4988,13.5075,13.4901,13.4988,61200.0
2009-09-28 15:35:00,15.55,15.57,15.53,15.55,73400.0,13.4988,13.5162,13.4814,13.4988,73400.0
2009-09-28 15:40:00,15.55,15.55,15.53,15.53,41300.0,13.4988,13.4988,13.4814,13.4814,41300.0
2009-09-28 15:45:00,15.53,15.54,15.48,15.48,96100.0,13.4814,13.4901,13.438,13.438,96100.0
2009-09-28 15:50:00,15.48,15.49,15.46,15.47,104400.0,13.438,13.4467,13.4207,13.4294,104400.0
2009-09-28 15:55:00,15.47,15.5,15.47,15.5,137300.0,13.4294,13.4554,13.4294,13.4554,137300.0
2009-09-29 09:30:00,15.53,15.64,15.52,15.62,34800.0,13.4814,13.5769,13.4728,13.5596,34800.0
2009-09-29 09:35:00,15.65,15.68,15.59,15.67,17400.0,13.5856,13.6116,13.5335,13.603,17400.0
2009-09-29 09:40:00,15.68,15.7,15.66,15.69,24700.0,13.6116,13.629,13.5943,13.6203,24700.0
2009-09-29 09:45:00,15.67,15.67,15.61,15.62,27300.0,13.603,13.603,13.5509,13.5596,27300.0
2009-09-29 09:50:00,15.62,15.7,15.61,15.64,35600.0,13.5596,13.629,13.5509,13.5769,35600.0
2009-09-29 09:55:00,15.65,15.7,15.6,15.68,70900.0,13.5856,13.629,13.5422,13.6116,70900.0
2009-09-29 10:00:00,15.67,15.67,15.5,15.54,112300.0,13.603,13.603,13.4554,13.4901,112300.0
2009-09-29 10:05:00,15.54,15.55,15.51,15.52,25200.0,13.4901,13.4988,13.4641,13.4728,25200.0
2009-09-29 10:10:00,15.52,15.56,15.49,15.56,28400.0,13.4728,13.5075,13.4467,13.5075,28400.0
2009-09-29 10:15:00,15.56,15.56,15.46,15.47,27700.0,13.5075,13.5075,13.4207,13.4294,27700.0
2009-09-29 10:20:00,15.47,15.49,15.41,15.41,59900.0,13.4294,13.4467,13.3773,13.3773,59900.0
2009-09-29 10:25:00,15.42,15.48,15.4,15.4,30300.0,13.3859,13.438,13.3686,13.3686,30300.0
2009-09-29 10:30:00,15.39,15.44,15.39,15.44,49300.0,13.3599,13.4033,13.3599,13.4033,49300.0
2009-09-29 10:35:00,15.43,15.45,15.4,15.45,16000.0,13.3946,13.412,13.3686,13.412,16000.0
2009-09-29 10:40:00,15.45,15.49,15.45,15.47,19900.0,13.412,13.4467,13.412,13.4294,19900.0
2009-09-29 10:45:00,15.46,15.49,15.46,15.48,10400.0,13.4207,13.4467,13.4207,13.438,10400.0
2009-09-29 10:50:00,15.49,15.5,15.48,15.49,13500.0,13.4467,13.4554,13.438,13.4467,13500.0
2009-09-29 10:55:00,15.49,15.5,15.45,15.45,22000.0,13.4467,13.4554,13.412,13.412,22000.0
2009-09-29 11:00:00,15.45,15.45,15.43,15.44,14700.0,13.412,13.412,13.3946,13.4033,14700.0
2009-09-29 11:05:00,15.44,15.44,15.43,15.44,2100.0,13.4033,13.4033,13.3946,13.4033,2100.0
2009-09-29 11:10:00,15.44,15.44,15.42,15.42,16900.0,13.4033,13.4033,13.3859,13.3859,16900.0
2009-09-29 11:15:00,15.42,15.43,15.42,15.42,10800.0,13.3859,13.3946,13.3859,13.3859,10800.0
2009-09-29 11:20:00,15.43,15.43,15.42,15.42,6100.0,13.3946,13.3946,13.3859,13.3859,6100.0
2009-09-29 11:25:00,15.43,15.44,15.39,15.39,55600.0,13.3946,13.4033,13.3599,13.3599,55600.0
2009-09-29 11:30:00,15.39,15.39,15.35,15.35,43800.0,13.3599,13.3599,13.3252,13.3252,43800.0
2009-09-29 11:35:00,15.35,15.36,15.34,15.35,26100.0,13.3252,13.3339,13.3165,13.3252,26100.0
2009-09-29 11:40:00,15.34,15.36,15.32,15.36,93000.0,13.3165,13.3339,13.2991,13.3339,93000.0
2009-09-29 11:45:00,15.36,15.41,15.34,15.38,155000.0,13.3339,13.3773,13.3165,13.3512,155000.0
2009-09-29 11:50:00,15.39,15.45,15.39,15.44,13300.0,13.3599,13.412,13.3599,13.4033,13300.0
2009-09-29 11:55:00,15.44,15.45,15.41,15.42,25000.0,13.4033,13.412,13.3773,13.3859,25000.0
2009-09-29 12:00:00,15.41,15.43,15.41,15.43,19100.0,13.3773,13.3946,13.3773,13.3946,19100.0
2009-09-29 12:05:00,15.43,15.43,15.4,15.4,16100.0,13.3946,13.3946,13.3686,13.3686,16100.0
2009-09-29 12:10:00,15.41,15.44,15.39,15.44,67800.0,13.3773,13.4033,13.3599,13.4033,67800.0
2009-09-29 12:15:00,15.45,15.45,15.44,15.44,3600.0,13.412,13.412,13.4033,13.4033,3600.0
2009-09-29 12:20:00,15.44,15.45,15.39,15.39,39500.0,13.4033,13.412,13.3599,13.3599,39500.0
2009-09-29 12:25:00,15.4,15.42,15.36,15.36,69700.0,13.3686,13.3859,13.3339,13.3339,69700.0
2009-09-29 12:30:00,15.37,15.39,15.35,15.38,57300.0,13.3425,13.3599,13.3252,13.3512,57300.0
2009-09-29 12:35:00,15.38,15.38,15.37,15.38,2500.0,13.3512,13.3512,13.3425,13.3512,2500.0
2009-09-29 12:40:00,15.38,15.38,15.37,15.38,2700.0,13.3512,13.3512,13.3425,13.3512,2700.0
2009-09-29 12:45:00,15.38,15.38,15.37,15.38,3500.0,13.3512,13.3512,13.3425,13.3512,3500.0
2009-09-29 12:50:00,15.38,15.38,15.37,15.37,12700.0,13.3512,13.3512,13.3425,13.3425,12700.0
2009-09-29 12:55:00,15.37,15.38,15.35,15.35,25400.0,13.3425,13.3512,13.3252,13.3252,25400.0
2009-09-29 13:00:00,15.35,15.38,15.35,15.37,59700.0,13.3252,13.3512,13.3252,13.3425,59700.0
2009-09-29 13:05:00,15.36,15.37,15.36,15.36,3500.0,13.3339,13.3425,13.3339,13.3339,3500.0
2009-09-29 13:10:00,15.37,15.37,15.36,15.36,19400.0,13.3425,13.3425,13.3339,13.3339,19400.0
2009-09-29 13:15:00,15.36,15.37,15.34,15.34,31300.0,13.3339,13.3425,13.3165,13.3165,31300.0
2009-09-29 13:20:00,15.35,15.35,15.34,15.34,9200.0,13.3252,13.3252,13.3165,13.3165,9200.0
2009-09-29 13:25:00,15.35,15.35,15.34,15.34,7400.0,13.3252,13.3252,13.3165,13.3165,7400.0
2009-09-29 13:30:00,15.35,15.37,15.35,15.37,35400.0,13.3252,13.3425,13.3252,13.3425,35400.0
2009-09-29 13:35:00,15.37,15.37,15.34,15.35,58500.0,13.3425,13.3425,13.3165,13.3252,58500.0
2009-09-29 13:40:00,15.35,15.36,15.33,15.35,27600.0,13.3252,13.3339,13.3078,13.3252,27600.0
2009-09-29 13:45:00,15.35,15.35,15.34,15.34,10200.0,13.3252,13.3252,13.3165,13.3165,10200.0
2009-09-29 13:50:00,15.34,15.35,15.34,15.34,4800.0,13.3165,13.3252,13.3165,13.3165,4800.0
2009-09-29 13:55:00,15.35,15.35,15.34,15.34,18500.0,13.3252,13.3252,13.3165,13.3165,18500.0
2009-09-29 14:00:00,15.35,15.35,15.34,15.35,18700.0,13.3252,13.3252,13.3165,13.3252,18700.0
2009-09-29 14:05:00,15.34,15.35,15.31,15.31,38800.0,13.3165,13.3252,13.2905,13.2905,38800.0
2009-09-29 14:10:00,15.31,15.34,15.31,15.34,44000.0,13.2905,13.3165,13.2905,13.3165,44000.0
2009-09-29 14:15:00,15.34,15.34,15.33,15.34,5700.0,13.3165,13.3165,13.3078,13.3165,5700.0
2009-09-29 14:20:00,15.34,15.34,15.33,15.34,8800.0,13.3165,13.3165,13.3078,13.3165,8800.0
2009-09-29 14:25:00,15.33,15.34,15.31,15.32,44300.0,13.3078,13.3165,13.2905,13.2991,44300.0
2009-09-29 14:30:00,15.32,15.32,15.31,15.31,31100.0,13.2991,13.2991,13.2905,13.2905,31100.0
2009-09-29 14:35:00,15.31,15.32,15.31,15.31,6500.0,13.2905,13.2991,13.2905,13.2905,6500.0
2009-09-29 14:40:00,15.32,15.32,15.31,15.32,3000.0,13.2991,13.2991,13.2905,13.2991,3000.0
2009-09-29 14:45:00,15.31,15.33,15.31,15.32,24100.0,13.2905,13.3078,13.2905,13.2991,24100.0
2009-09-29 14:50:00,15.32,15.35,15.32,15.35,26200.0,13.2991,13.3252,13.2991,13.3252,26200.0
2009-09-29 14:55:00,15.35,15.37,15.34,15.36,148300.0,13.3252,13.3425,13.3165,13.3339,148300.0
2009-09-29 15:00:00,15.37,15.38,15.36,15.37,24700.0,13.3425,13.3512,13.3339,13.3425,24700.0
2009-09-29 15:05:00,15.38,15.38,15.37,15.38,51200.0,13.3512,13.3512,13.3425,13.3512,51200.0
2009-09-29 15:10:00,15.38,15.38,15.35,15.36,35600.0,13.3512,13.3512,13.3252,13.3339,35600.0
2009-09-29 15:15:00,15.35,15.37,15.35,15.37,17600.0,13.3252,13.3425,13.3252,13.3425,17600.0
2009-09-29 15:20:00,15.37,15.38,15.36,15.37,19600.0,13.3425,13.3512,13.3339,13.3425,19600.0
2009-09-29 15:25:00,15.38,15.38,15.35,15.36,54800.0,13.3512,13.3512,13.3252,13.3339,54800.0
2009-09-29 15:30:00,15.35,15.37,15.34,15.37,102900.0,13.3252,13.3425,13.3165,13.3425,102900.0
2009-09-29 15:35:00,15.37,15.37,15.36,15.36,16300.0,13.3425,13.3425,13.3339,13.3339,16300.0
2009-09-29 15:40:00,15.37,15.37,15.36,15.37,51000.0,13.3425,13.3425,13.3339,13.3425,51000.0
2009-09-29 15:45:00,15.36,15.37,15.33,15.35,138900.0,13.3339,13.3425,13.3078,13.3252,138900.0
2009-09-29 15:50:00,15.35,15.36,15.33,15.35,102800.0,13.3252,13.3339,13.3078,13.3252,102800.0
2009-09-29 15:55:00,15.35,15.35,15.33,15.35,149800.0,13.3252,13.3252,13.3078,13.3252,149800.0
2009-09-30 09:30:00,15.38,15.47,15.26,15.29,37400.0,13.3512,13.4294,13.2471,13.2731,37400.0
2009-09-30 09:35:00,15.28,15.31,15.22,15.29,32500.0,13.2644,13.2905,13.2123,13.2731,32500.0
2009-09-30 09:40:00,15.29,15.3,15.09,15.12,66800.0,13.2731,13.2818,13.0995,13.1255,66800.0
2009-09-30 09:45:00,15.12,15.15,15.05,15.1,36200.0,13.1255,13.1516,13.0648,13.1082,36200.0
2009-09-30 09:50:00,15.1,15.11,15.04,15.1,50700.0,13.1082,13.1168,13.0561,13.1082,50700.0
2009-09-30 09:55:00,15.1,15.1,14.99,15.03,70900.0,13.1082,13.1082,13.0127,13.0474,70900.0
2009-09-30 10:00:00,15.03,15.06,14.99,15.0,80800.0,13.0474,13.0734,13.0127,13.0213,80800.0
2009-09-30 10:05:00,14.99,15.03,14.99,14.99,76400.0,13.0127,13.0474,13.0127,13.0127,76400.0
2009-09-30 10:10:00,15.0,15.01,14.99,15.0,35600.0,13.0213,13.03,13.0127,13.0213,35600.0
2009-09-30 10:15:00,15.0,15.08,14.97,15.06,85300.0,13.0213,13.0908,12.9953,13.0734,85300.0
2009-09-30 10:20:00,15.06,15.06,15.0,15.04,50500.0,13.0734,13.0734,13.0213,13.0561,50500.0
2009-09-30 10:25:00,15.03,15.04,15.0,15.02,97700.0,13.0474,13.0561,13.0213,13.0387,97700.0
2009-09-30 10:30:00,15.02,15.03,14.99,14.99,80300.0,13.0387,13.0474,13.0127,13.0127,80300.0
2009-09-30 10:35:00,14.99,15.0,14.94,14.97,31200.0,13.0127,13.0213,12.9693,12.9953,31200.0
2009-09-30 10:40:00,14.98,14.98,14.94,14.96,35700.0,13.004,13.004,12.9693,12.9866,35700.0
2009-09-30 10:45:00,14.97,15.01,14.96,14.97,48900.0,12.9953,13.03,12.9866,12.9953,48900.0
2009-09-30 10:50:00,14.98,14.99,14.93,14.93,38900.0,13.004,13.0127,12.9606,12.9606,38900.0
2009-09-30 10:55:00,14.94,14.98,14.91,14.93,147800.0,12.9693,13.004,12.9432,12.9606,147800.0
2009-09-30 11:00:00,14.93,14.95,14.89,14.9,117900.0,12.9606,12.9779,12.9259,12.9345,117900.0
2009-09-30 11:05:00,14.9,14.94,14.89,14.89,58800.0,12.9345,12.9693,12.9259,12.9259,58800.0
2009-09-30 11:10:00,14.89,14.93,14.89,14.89,182500.0,12.9259,12.9606,12.9259,12.9259,182500.0
2009-09-30 11:15:00,14.89,14.9,14.84,14.85,152100.0,12.9259,12.9345,12.8825,12.8911,152100.0
2009-09-30 11:20:00,14.85,14.86,14.81,14.82,72300.0,12.8911,12.8998,12.8564,12.8651,72300.0
2009-09-30 11:25:00,14.83,14.84,14.77,14.81,107100.0,12.8738,12.8825,12.8217,12.8564,107100.0
2009-09-30 11:30:00,14.81,14.84,14.79,14.82,106400.0,12.8564,12.8825,12.839,12.8651,106400.0
2009-09-30 11:35:00,14.83,14.83,14.8,14.82,28600.0,12.8738,12.8738,12.8477,12.8651,28600.0
2009-09-30 11:40:00,14.82,14.85,14.81,14.85,32000.0,12.8651,12.8911,12.8564,12.8911,32000.0
2009-09-30 11:45:00,14.85,14.89,14.85,14.89,42400.0,12.8911,12.9259,12.8911,12.9259,42400.0
2009-09-30 11:50:00,14.89,14.93,14.88,14.93,48500.0,12.9259,12.9606,12.9172,12.9606,48500.0
2009-09-30 11:55:00,14.93,15.0,14.93,14.94,47800.0,12.9606,13.0213,12.9606,12.9693,47800.0
2009-09-30 12:00:00,14.94,14.98,14.93,14.96,84900.0,12.9693,13.004,12.9606,12.9866,84900.0
2009-09-30 12:05:00,14.95,14.96,14.94,14.96,51100.0,12.9779,12.9866,12.9693,12.9866,51100.0
2009-09-30 12:10:00,14.96,15.0,14.95,15.0,15500.0,12.9866,13.0213,12.9779,13.0213,15500.0
2009-09-30 12:15:00,15.0,15.05,14.97,14.99,88500.0,13.0213,13.0648,12.9953,13.0127,88500.0
2009-09-30 12:20:00,14.97,15.0,14.97,14.99,9100.0,12.9953,13.0213,12.9953,13.0127,9100.0
2009-09-30 12:25:00,14.99,15.0,14.95,14.97,52600.0,13.0127,13.0213,12.9779,12.9953,52600.0
2009-09-30 12:30:00,14.97,14.99,14.95,14.95,30400.0,12.9953,13.0127,12.9779,12.9779,30400.0
2009-09-30 12:35:00,14.94,14.98,14.93,14.96,28500.0,12.9693,13.004,12.9606,12.9866,28500.0
2009-09-30 12:40:00,14.95,14.97,14.92,14.95,66900.0,12.9779,12.9953,12.9519,12.9779,66900.0
2009-09-30 12:45:00,14.94,15.0,14.94,14.97,138400.0,12.9693,13.0213,12.9693,12.9953,138400.0
2009-09-30 12:50:00,14.96,15.0,14.95,14.95,66800.0,12.9866,13.0213,12.9779,12.9779,66800.0
2009-09-30 12:55:00,14.96,15.05,14.96,15.03,105900.0,12.9866,13.0648,12.9866,13.0474,105900.0
2009-09-30 13:00:00,15.03,15.08,15.02,15.04,218800.0,13.0474,13.0908,13.0387,13.0561,218800.0
2009-09-30 13:05:00,15.05,15.07,15.02,15.04,158100.0,13.0648,13.0821,13.0387,13.0561,158100.0
2009-09-30 13:10:00,15.04,15.06,15.0,15.0,80600.0,13.0561,13.0734,13.0213,13.0213,80600.0
2009-09-30 13:15:00,15.0,15.02,14.99,15.01,31800.0,13.0213,13.0387,13.0127,13.03,31800.0
2009-09-30 13:20:00,15.02,15.02,15.0,15.0,38100.0,13.0387,13.0387,13.0213,13.0213,38100.0
2009-09-30 13:25:00,15.0,15.02,15.0,15.01,34400.0,13.0213,13.0387,13.0213,13.03,34400.0
2009-09-30 13:30:00,15.01,15.02,15.01,15.02,13600.0,13.03,13.0387,13.03,13.0387,13600.0
2009-09-30 13:35:00,15.01,15.02,15.01,15.02,8000.0,13.03,13.0387,13.03,13.0387,8000.0
2009-09-30 13:40:00,15.02,15.02,15.0,15.02,38200.0,13.0387,13.0387,13.0213,13.0387,38200.0
2009-09-30 13:45:00,15.02,15.02,15.01,15.02,10400.0,13.0387,13.0387,13.03,13.0387,10400.0
2009-09-30 13:50:00,15.02,15.06,15.01,15.06,63000.0,13.0387,13.0734,13.03,13.0734,63000.0
2009-09-30 13:55:00,15.06,15.06,15.02,15.02,44100.0,13.0734,13.0734,13.0387,13.0387,44100.0
2009-09-30 14:00:00,15.02,15.1,15.02,15.1,60800.0,13.0387,13.1082,13.0387,13.1082,60800.0
2009-09-30 14:05:00,15.1,15.14,15.09,15.14,39500.0,13.1082,13.1429,13.0995,13.1429,39500.0
2009-09-30 14:10:00,15.14,15.16,15.13,15.16,30400.0,13.1429,13.1602,13.1342,13.1602,30400.0
2009-09-30 14:15:00,15.16,15.21,15.16,15.19,21300.0,13.1602,13.2036,13.1602,13.1863,21300.0
2009-09-30 14:20:00,15.19,15.2,15.18,15.2,17100.0,13.1863,13.195,13.1776,13.195,17100.0
2009-09-30 14:25:00,15.19,15.2,15.19,15.19,5300.0,13.1863,13.195,13.1863,13.1863,5300.0
2009-09-30 14:30:00,15.19,15.2,15.16,15.2,39700.0,13.1863,13.195,13.1602,13.195,39700.0
2009-09-30 14:35:00,15.2,15.2,15.15,15.2,45400.0,13.195,13.195,13.1516,13.195,45400.0
2009-09-30 14:40:00,15.2,15.23,15.16,15.22,31800.0,13.195,13.221,13.1602,13.2123,31800.0
2009-09-30 14:45:00,15.23,15.23,15.16,15.19,40000.0,13.221,13.221,13.1602,13.1863,40000.0
2009-09-30 14:50:00,15.18,15.19,15.15,15.15,23100.0,13.1776,13.1863,13.1516,13.1516,23100.0
2009-09-30 14:55:00,15.16,15.17,15.13,15.14,44700.0,13.1602,13.1689,13.1342,13.1429,44700.0
2009-09-30 15:00:00,15.13,15.14,15.09,15.12,37000.0,13.1342,13.1429,13.0995,13.1255,37000.0
2009-09-30 15:05:00,15.12,15.13,15.07,15.11,48500.0,13.1255,13.1342,13.0821,13.1168,48500.0
2009-09-30 15:10:00,15.11,15.11,15.01,15.04,142400.0,13.1168,13.1168,13.03,13.0561,142400.0
2009-09-30 15:15:00,15.03,15.08,15.02,15.07,47300.0,13.0474,13.0908,13.0387,13.0821,47300.0
2009-09-30 15:20:00,15.07,15.09,15.05,15.09,28400.0,13.0821,13.0995,13.0648,13.0995,28400.0
2009-09-30 15:25:00,15.09,15.12,15.04,15.04,81100.0,13.0995,13.1255,13.0561,13.0561,81100.0
2009-09-30 15:30:00,15.04,15.08,15.04,15.06,89800.0,13.0561,13.0908,13.0561,13.0734,89800.0
2009-09-30 15:35:00,15.06,15.07,15.03,15.07,121100.0,13.0734,13.0821,13.0474,13.0821,121100.0
2009-09-30 15:40:00,15.07,15.14,15.06,15.13,152400.0,13.0821,13.1429,13.0734,13.1342,152400.0
2009-09-30 15:45:00,15.12,15.17,15.07,15.16,160800.0,13.1255,13.1689,13.0821,13.1602,160800.0
2009-09-30 15:50:00,15.16,15.19,15.13,15.17,73000.0,13.1602,13.1863,13.1342,13.1689,73000.0
2009-09-30 15:55:00,15.17,15.18,15.09,15.12,298000.0,13.1689,13.1776,13.0995,13.1255,298000.0
2009-10-01 09:30:00,15.7,16.19,15.68,15.79,651100.0,13.629,14.0544,13.6116,13.7071,651100.0
2009-10-01 09:35:00,15.79,15.98,15.61,15.84,512600.0,13.7071,13.8721,13.5509,13.7505,512600.0
2009-10-01 09:40:00,15.83,15.88,15.68,15.68,463300.0,13.7419,13.7853,13.6116,13.6116,463300.0
2009-10-01 09:45:00,15.7,15.76,15.65,15.72,210500.0,13.629,13.6811,13.5856,13.6464,210500.0
2009-10-01 09:50:00,15.72,15.73,15.53,15.62,306300.0,13.6464,13.6551,13.4814,13.5596,306300.0
2009-10-01 09:55:00,15.63,15.77,15.6,15.61,276600.0,13.5682,13.6898,13.5422,13.5509,276600.0
2009-10-01 10:00:00,15.61,15.67,15.33,15.35,378300.0,13.5509,13.603,13.3078,13.3252,378300.0
2009-10-01 10:05:00,15.36,15.47,15.2,15.45,326200.0,13.3339,13.4294,13.195,13.412,326200.0
2009-10-01 10:10:00,15.45,15.51,15.3,15.33,148000.0,13.412,13.4641,13.2818,13.3078,148000.0
2009-10-01 10:15:00,15.33,15.41,15.27,15.38,95400.0,13.3078,13.3773,13.2557,13.3512,95400.0
2009-10-01 10:20:00,15.39,15.52,15.35,15.51,139200.0,13.3599,13.4728,13.3252,13.4641,139200.0
2009-10-01 10:25:00,15.51,15.55,15.47,15.49,139500.0,13.4641,13.4988,13.4294,13.4467,139500.0
2009-10-01 10:30:00,15.5,15.63,15.49,15.57,206200.0,13.4554,13.5682,13.4467,13.5162,206200.0
2009-10-01 10:35:00,15.58,15.6,15.52,15.58,80100.0,13.5248,13.5422,13.4728,13.5248,80100.0
2009-10-01 10:40:00,15.58,15.61,15.43,15.47,133900.0,13.5248,13.5509,13.3946,13.4294,133900.0
2009-10-01 10:45:00,15.47,15.5,15.42,15.48,58900.0,13.4294,13.4554,13.3859,13.438,58900.0
2009-10-01 10:50:00,15.49,15.53,15.44,15.5,45500.0,13.4467,13.4814,13.4033,13.4554,45500.0
2009-10-01 10:55:00,15.51,15.6,15.5,15.58,90000.0,13.4641,13.5422,13.4554,13.5248,90000.0
2009-10-01 11:00:00,15.58,15.67,15.51,15.61,152900.0,13.5248,13.603,13.4641,13.5509,152900.0
2009-10-01 11:05:00,15.61,15.74,15.6,15.66,94600.0,13.5509,13.6637,13.5422,13.5943,94600.0
2009-10-01 11:10:00,15.66,15.66,15.58,15.63,96400.0,13.5943,13.5943,13.5248,13.5682,96400.0
2009-10-01 11:15:00,15.63,15.68,15.6,15.66,152000.0,13.5682,13.6116,13.5422,13.5943,152000.0
2009-10-01 11:20:00,15.66,15.68,15.66,15.68,38400.0,13.5943,13.6116,13.5943,13.6116,38400.0
2009-10-01 11:25:00,15.67,15.69,15.65,15.68,108800.0,13.603,13.6203,13.5856,13.6116,108800.0
2009-10-01 11:30:00,15.68,15.78,15.67,15.73,147400.0,13.6116,13.6985,13.603,13.6551,147400.0
2009-10-01 11:35:00,15.73,15.75,15.69,15.72,113700.0,13.6551,13.6724,13.6203,13.6464,113700.0
2009-10-01 11:40:00,15.72,15.82,15.71,15.77,319300.0,13.6464,13.7332,13.6377,13.6898,319300.0
2009-10-01 11:45:00,15.77,15.79,15.68,15.69,98000.0,13.6898,13.7071,13.6116,13.6203,98000.0
2009-10-01 11:50:00,15.68,15.69,15.58,15.65,98900.0,13.6116,13.6203,13.5248,13.5856,98900.0
2009-10-01 11:55:00,15.65,15.69,15.65,15.69,57200.0,13.5856,13.6203,13.5856,13.6203,57200.0
2009-10-01 12:00:00,15.69,15.73,15.67,15.69,63200.0,13.6203,13.6551,13.603,13.6203,63200.0
2009-10-01 12:05:00,15.69,15.72,15.68,15.72,103600.0,13.6203,13.6464,13.6116,13.6464,103600.0
2009-10-01 12:10:00,15.72,15.77,15.69,15.76,80200.0,13.6464,13.6898,13.6203,13.6811,80200.0
2009-10-01 12:15:00,15.76,15.77,15.74,15.75,28200.0,13.6811,13.6898,13.6637,13.6724,28200.0
2009-10-01 12:20:00,15.75,15.82,15.74,15.81,98300.0,13.6724,13.7332,13.6637,13.7245,98300.0
2009-10-01 12:25:00,15.81,15.84,15.78,15.84,98400.0,13.7245,13.7505,13.6985,13.7505,98400.0
2009-10-01 12:30:00,15.83,15.88,15.81,15.85,112700.0,13.7419,13.7853,13.7245,13.7592,112700.0
2009-10-01 12:35:00,15.85,15.85,15.73,15.74,78200.0,13.7592,13.7592,13.6551,13.6637,78200.0
2009-10-01 12:40:00,15.74,15.74,15.68,15.69,54600.0,13.6637,13.6637,13.6116,13.6203,54600.0
2009-10-01 12:45:00,15.68,15.74,15.63,15.74,52300.0,13.6116,13.6637,13.5682,13.6637,52300.0
2009-10-01 12:50:00,15.74,15.83,15.74,15.83,66500.0,13.6637,13.7419,13.6637,13.7419,66500.0
2009-10-01 12:55:00,15.84,15.85,15.79,15.85,40000.0,13.7505,13.7592,13.7071,13.7592,40000.0
2009-10-01 13:00:00,15.85,15.85,15.8,15.82,79900.0,13.7592,13.7592,13.7158,13.7332,79900.0
2009-10-01 13:05:00,15.82,15.88,15.81,15.81,60800.0,13.7332,13.7853,13.7245,13.7245,60800.0
2009-10-01 13:10:00,15.81,15.83,15.79,15.82,54000.0,13.7245,13.7419,13.7071,13.7332,54000.0
2009-10-01 13:15:00,15.81,15.86,15.8,15.81,105100.0,13.7245,13.7679,13.7158,13.7245,105100.0
2009-10-01 13:20:00,15.81,15.85,15.77,15.79,93400.0,13.7245,13.7592,13.6898,13.7071,93400.0
2009-10-01 13:25:00,15.81,15.85,15.79,15.84,119000.0,13.7245,13.7592,13.7071,13.7505,119000.0
2009-10-01 13:30:00,15.83,15.84,15.81,15.83,43200.0,13.7419,13.7505,13.7245,13.7419,43200.0
2009-10-01 13:35:00,15.83,15.89,15.83,15.88,80500.0,13.7419,13.7939,13.7419,13.7853,80500.0
2009-10-01 13:40:00,15.89,15.96,15.87,15.94,166400.0,13.7939,13.8547,13.7766,13.8374,166400.0
2009-10-01 13:45:00,15.95,16.01,15.92,16.0,220700.0,13.846,13.8981,13.82,13.8894,220700.0
2009-10-01 13:50:00,16.0,16.04,15.97,16.02,129400.0,13.8894,13.9242,13.8634,13.9068,129400.0
2009-10-01 13:55:00,16.02,16.09,16.0,16.05,209500.0,13.9068,13.9676,13.8894,13.9328,209500.0
2009-10-01 14:00:00,16.05,16.06,16.03,16.05,41900.0,13.9328,13.9415,13.9155,13.9328,41900.0
2009-10-01 14:05:00,16.06,16.12,16.03,16.1,100900.0,13.9415,13.9936,13.9155,13.9762,100900.0
2009-10-01 14:10:00,16.1,16.11,16.07,16.07,44000.0,13.9762,13.9849,13.9502,13.9502,44000.0
2009-10-01 14:15:00,16.07,16.07,16.01,16.01,79400.0,13.9502,13.9502,13.8981,13.8981,79400.0
2009-10-01 14:20:00,16.01,16.01,15.96,15.99,107200.0,13.8981,13.8981,13.8547,13.8808,107200.0
2009-10-01 14:25:00,15.98,16.03,15.96,16.02,58200.0,13.8721,13.9155,13.8547,13.9068,58200.0
2009-10-01 14:30:00,16.02,16.04,15.92,15.96,130600.0,13.9068,13.9242,13.82,13.8547,130600.0
2009-10-01 14:35:00,15.97,15.97,15.9,15.97,55900.0,13.8634,13.8634,13.8026,13.8634,55900.0
2009-10-01 14:40:00,15.97,15.97,15.89,15.89,70500.0,13.8634,13.8634,13.7939,13.7939,70500.0
2009-10-01 14:45:00,15.89,15.93,15.87,15.93,59400.0,13.7939,13.8287,13.7766,13.8287,59400.0
2009-10-01 14:50:00,15.93,15.94,15.89,15.92,56200.0,13.8287,13.8374,13.7939,13.82,56200.0
2009-10-01 14:55:00,15.93,16.0,15.93,15.98,84800.0,13.8287,13.8894,13.8287,13.8721,84800.0
2009-10-01 15:00:00,15.99,16.01,15.96,16.0,85400.0,13.8808,13.8981,13.8547,13.8894,85400.0
2009-10-01 15:05:00,16.01,16.03,15.95,15.96,116700.0,13.8981,13.9155,13.846,13.8547,116700.0
2009-10-01 15:10:00,15.96,16.01,15.96,16.0,92100.0,13.8547,13.8981,13.8547,13.8894,92100.0
2009-10-01 15:15:00,16.01,16.04,15.98,16.04,71800.0,13.8981,13.9242,13.8721,13.9242,71800.0
2009-10-01 15:20:00,16.04,16.11,16.02,16.11,102600.0,13.9242,13.9849,13.9068,13.9849,102600.0
2009-10-01 15:25:00,16.11,16.11,16.03,16.05,128600.0,13.9849,13.9849,13.9155,13.9328,128600.0
2009-10-01 15:30:00,16.05,16.12,16.05,16.1,194800.0,13.9328,13.9936,13.9328,13.9762,194800.0
2009-10-01 15:35:00,16.11,16.18,16.02,16.05,272100.0,13.9849,14.0457,13.9068,13.9328,272100.0
2009-10-01 15:40:00,16.05,16.18,16.01,16.02,344900.0,13.9328,14.0457,13.8981,13.9068,344900.0
2009-10-01 15:45:00,16.01,16.02,16.0,16.01,197900.0,13.8981,13.9068,13.8894,13.8981,197900.0
2009-10-01 15:50:00,16.01,16.04,15.96,15.99,409200.0,13.8981,13.9242,13.8547,13.8808,409200.0
2009-10-01 15:55:00,16.0,16.0,15.97,15.97,355900.0,13.8894,13.8894,13.8634,13.8634,355900.0
2009-10-02 09:30:00,15.82,15.89,15.82,15.87,48000.0,13.7332,13.7939,13.7332,13.7766,48000.0
2009-10-02 09:35:00,15.87,15.88,15.63,15.74,98100.0,13.7766,13.7853,13.5682,13.6637,98100.0
2009-10-02 09:40:00,15.74,15.74,15.64,15.68,50700.0,13.6637,13.6637,13.5769,13.6116,50700.0
2009-10-02 09:45:00,15.68,15.72,15.66,15.69,50900.0,13.6116,13.6464,13.5943,13.6203,50900.0
2009-10-02 09:50:00,15.69,15.7,15.66,15.66,40400.0,13.6203,13.629,13.5943,13.5943,40400.0
2009-10-02 09:55:00,15.67,15.69,15.66,15.67,31900.0,13.603,13.6203,13.5943,13.603,31900.0
2009-10-02 10:00:00,15.67,15.75,15.59,15.7,102100.0,13.603,13.6724,13.5335,13.629,102100.0
2009-10-02 10:05:00,15.71,15.73,15.62,15.63,30800.0,13.6377,13.6551,13.5596,13.5682,30800.0
2009-10-02 10:10:00,15.63,15.69,15.61,15.63,32600.0,13.5682,13.6203,13.5509,13.5682,32600.0
2009-10-02 10:15:00,15.64,15.7,15.63,15.63,38900.0,13.5769,13.629,13.5682,13.5682,38900.0
2009-10-02 10:20:00,15.64,15.7,15.64,15.68,45900.0,13.5769,13.629,13.5769,13.6116,45900.0
2009-10-02 10:25:00,15.68,15.72,15.68,15.7,46700.0,13.6116,13.6464,13.6116,13.629,46700.0
2009-10-02 10:30:00,15.7,15.75,15.64,15.73,83400.0,13.629,13.6724,13.5769,13.6551,83400.0
2009-10-02 10:35:00,15.74,15.75,15.72,15.73,25200.0,13.6637,13.6724,13.6464,13.6551,25200.0
2009-10-02 10:40:00,15.73,15.74,15.68,15.69,33400.0,13.6551,13.6637,13.6116,13.6203,33400.0
2009-10-02 10:45:00,15.71,15.71,15.62,15.62,37300.0,13.6377,13.6377,13.5596,13.5596,37300.0
2009-10-02 10:50:00,15.64,15.64,15.56,15.56,32600.0,13.5769,13.5769,13.5075,13.5075,32600.0
2009-10-02 10:55:00,15.57,15.62,15.56,15.6,32200.0,13.5162,13.5596,13.5075,13.5422,32200.0
2009-10-02 11:00:00,15.6,15.61,15.58,15.61,36300.0,13.5422,13.5509,13.5248,13.5509,36300.0
2009-10-02 11:05:00,15.61,15.64,15.6,15.6,48000.0,13.5509,13.5769,13.5422,13.5422,48000.0
2009-10-02 11:10:00,15.6,15.6,15.58,15.59,36100.0,13.5422,13.5422,13.5248,13.5335,36100.0
2009-10-02 11:15:00,15.59,15.61,15.54,15.54,35400.0,13.5335,13.5509,13.4901,13.4901,35400.0
2009-10-02 11:20:00,15.53,15.58,15.53,15.57,32400.0,13.4814,13.5248,13.4814,13.5162,32400.0
2009-10-02 11:25:00,15.57,15.58,15.56,15.56,8900.0,13.5162,13.5248,13.5075,13.5075,8900.0
2009-10-02 11:30:00,15.57,15.62,15.56,15.57,84700.0,13.5162,13.5596,13.5075,13.5162,84700.0
2009-10-02 11:35:00,15.56,15.61,15.52,15.61,68000.0,13.5075,13.5509,13.4728,13.5509,68000.0
2009-10-02 11:40:00,15.6,15.66,15.59,15.66,117500.0,13.5422,13.5943,13.5335,13.5943,117500.0
2009-10-02 11:45:00,15.66,15.68,15.62,15.67,40000.0,13.5943,13.6116,13.5596,13.603,40000.0
2009-10-02 11:50:00,15.68,15.73,15.67,15.72,58700.0,13.6116,13.6551,13.603,13.6464,58700.0
2009-10-02 11:55:00,15.73,15.74,15.68,15.71,58300.0,13.6551,13.6637,13.6116,13.6377,58300.0
2009-10-02 12:00:00,15.72,15.77,15.71,15.77,30400.0,13.6464,13.6898,13.6377,13.6898,30400.0
2009-10-02 12:05:00,15.76,15.8,15.75,15.76,32900.0,13.6811,13.7158,13.6724,13.6811,32900.0
2009-10-02 12:10:00,15.76,15.76,15.7,15.7,56200.0,13.6811,13.6811,13.629,13.629,56200.0
2009-10-02 12:15:00,15.71,15.78,15.7,15.73,47600.0,13.6377,13.6985,13.629,13.6551,47600.0
2009-10-02 12:20:00,15.73,15.75,15.73,15.75,5700.0,13.6551,13.6724,13.6551,13.6724,5700.0
2009-10-02 12:25:00,15.75,15.76,15.74,15.76,18200.0,13.6724,13.6811,13.6637,13.6811,18200.0
2009-10-02 12:30:00,15.76,15.76,15.71,15.71,12600.0,13.6811,13.6811,13.6377,13.6377,12600.0
2009-10-02 12:35:00,15.71,15.72,15.69,15.69,26800.0,13.6377,13.6464,13.6203,13.6203,26800.0
2009-10-02 12:40:00,15.69,15.73,15.66,15.66,38900.0,13.6203,13.6551,13.5943,13.5943,38900.0
2009-10-02 12:45:00,15.66,15.66,15.62,15.65,27800.0,13.5943,13.5943,13.5596,13.5856,27800.0
2009-10-02 12:50:00,15.66,15.69,15.65,15.67,26400.0,13.5943,13.6203,13.5856,13.603,26400.0
2009-10-02 12:55:00,15.68,15.71,15.66,15.68,25400.0,13.6116,13.6377,13.5943,13.6116,25400.0
2009-10-02 13:00:00,15.68,15.73,15.68,15.7,29300.0,13.6116,13.6551,13.6116,13.629,29300.0
2009-10-02 13:05:00,15.7,15.74,15.7,15.74,27200.0,13.629,13.6637,13.629,13.6637,27200.0
2009-10-02 13:10:00,15.74,15.78,15.73,15.75,28700.0,13.6637,13.6985,13.6551,13.6724,28700.0
2009-10-02 13:15:00,15.76,15.77,15.72,15.74,27100.0,13.6811,13.6898,13.6464,13.6637,27100.0
2009-10-02 13:20:00,15.74,15.75,15.73,15.73,8800.0,13.6637,13.6724,13.6551,13.6551,8800.0
2009-10-02 13:25:00,15.74,15.77,15.73,15.76,14500.0,13.6637,13.6898,13.6551,13.6811,14500.0
2009-10-02 13:30:00,15.77,15.79,15.77,15.77,18200.0,13.6898,13.7071,13.6898,13.6898,18200.0
2009-10-02 13:35:00,15.77,15.78,15.75,15.75,7500.0,13.6898,13.6985,13.6724,13.6724,7500.0
2009-10-02 13:40:00,15.75,15.75,15.74,15.74,11100.0,13.6724,13.6724,13.6637,13.6637,11100.0
2009-10-02 13:45:00,15.75,15.75,15.74,15.74,7300.0,13.6724,13.6724,13.6637,13.6637,7300.0
2009-10-02 13:50:00,15.74,15.78,15.74,15.75,36800.0,13.6637,13.6985,13.6637,13.6724,36800.0
2009-10-02 13:55:00,15.76,15.79,15.76,15.79,26000.0,13.6811,13.7071,13.6811,13.7071,26000.0
2009-10-02 14:00:00,15.78,15.79,15.76,15.77,37800.0,13.6985,13.7071,13.6811,13.6898,37800.0
2009-10-02 14:05:00,15.76,15.81,15.76,15.81,31000.0,13.6811,13.7245,13.6811,13.7245,31000.0
2009-10-02 14:10:00,15.81,15.81,15.77,15.78,17000.0,13.7245,13.7245,13.6898,13.6985,17000.0
2009-10-02 14:15:00,15.77,15.82,15.77,15.82,34700.0,13.6898,13.7332,13.6898,13.7332,34700.0
2009-10-02 14:20:00,15.82,15.82,15.78,15.82,28000.0,13.7332,13.7332,13.6985,13.7332,28000.0
2009-10-02 14:25:00,15.81,15.82,15.81,15.82,8200.0,13.7245,13.7332,13.7245,13.7332,8200.0
2009-10-02 14:30:00,15.82,15.84,15.81,15.83,19500.0,13.7332,13.7505,13.7245,13.7419,19500.0
2009-10-02 14:35:00,15.83,15.83,15.81,15.83,25100.0,13.7419,13.7419,13.7245,13.7419,25100.0
2009-10-02 14:40:00,15.83,15.83,15.82,15.82,16100.0,13.7419,13.7419,13.7332,13.7332,16100.0
2009-10-02 14:45:00,15.83,15.83,15.82,15.83,17100.0,13.7419,13.7419,13.7332,13.7419,17100.0
2009-10-02 14:50:00,15.83,15.85,15.82,15.84,24600.0,13.7419,13.7592,13.7332,13.7505,24600.0
2009-10-02 14:55:00,15.85,15.86,15.83,15.83,43200.0,13.7592,13.7679,13.7419,13.7419,43200.0
2009-10-02 15:00:00,15.83,15.84,15.8,15.8,42000.0,13.7419,13.7505,13.7158,13.7158,42000.0
2009-10-02 15:05:00,15.8,15.83,15.8,15.83,82700.0,13.7158,13.7419,13.7158,13.7419,82700.0
2009-10-02 15:10:00,15.83,15.83,15.79,15.79,28200.0,13.7419,13.7419,13.7071,13.7071,28200.0
2009-10-02 15:15:00,15.79,15.83,15.79,15.82,55100.0,13.7071,13.7419,13.7071,13.7332,55100.0
2009-10-02 15:20:00,15.81,15.83,15.81,15.81,41300.0,13.7245,13.7419,13.7245,13.7245,41300.0
2009-10-02 15:25:00,15.81,15.83,15.81,15.82,43100.0,13.7245,13.7419,13.7245,13.7332,43100.0
2009-10-02 15:30:00,15.81,15.86,15.81,15.82,63800.0,13.7245,13.7679,13.7245,13.7332,63800.0
2009-10-02 15:35:00,15.83,15.84,15.81,15.83,55300.0,13.7419,13.7505,13.7245,13.7419,55300.0
2009-10-02 15:40:00,15.82,15.83,15.8,15.82,42700.0,13.7332,13.7419,13.7158,13.7332,42700.0
2009-10-02 15:45:00,15.83,15.86,15.82,15.84,89700.0,13.7419,13.7679,13.7332,13.7505,89700.0
2009-10-02 15:50:00,15.85,15.85,15.78,15.8,114600.0,13.7592,13.7592,13.6985,13.7158,114600.0
2009-10-02 15:55:00,15.81,15.81,15.76,15.77,171800.0,13.7245,13.7245,13.6811,13.6898,171800.0
2009-10-05 09:30:00,15.8,15.84,15.71,15.77,42400.0,13.7158,13.7505,13.6377,13.6898,42400.0
2009-10-05 09:35:00,15.78,15.78,15.68,15.77,43900.0,13.6985,13.6985,13.6116,13.6898,43900.0
2009-10-05 09:40:00,15.75,15.82,15.69,15.73,38700.0,13.6724,13.7332,13.6203,13.6551,38700.0
2009-10-05 09:45:00,15.72,15.76,15.66,15.66,16100.0,13.6464,13.6811,13.5943,13.5943,16100.0
2009-10-05 09:50:00,15.66,15.77,15.66,15.77,19600.0,13.5943,13.6898,13.5943,13.6898,19600.0
2009-10-05 09:55:00,15.78,15.79,15.71,15.71,26200.0,13.6985,13.7071,13.6377,13.6377,26200.0
2009-10-05 10:00:00,15.72,15.77,15.67,15.67,71300.0,13.6464,13.6898,13.603,13.603,71300.0
2009-10-05 10:05:00,15.66,15.69,15.53,15.59,79100.0,13.5943,13.6203,13.4814,13.5335,79100.0
2009-10-05 10:10:00,15.59,15.68,15.59,15.62,70400.0,13.5335,13.6116,13.5335,13.5596,70400.0
2009-10-05 10:15:00,15.63,15.68,15.57,15.65,51500.0,13.5682,13.6116,13.5162,13.5856,51500.0
2009-10-05 10:20:00,15.64,15.71,15.63,15.68,25300.0,13.5769,13.6377,13.5682,13.6116,25300.0
2009-10-05 10:25:00,15.67,15.7,15.65,15.68,21300.0,13.603,13.629,13.5856,13.6116,21300.0
2009-10-05 10:30:00,15.69,15.73,15.66,15.66,37100.0,13.6203,13.6551,13.5943,13.5943,37100.0
2009-10-05 10:35:00,15.65,15.7,15.64,15.69,33300.0,13.5856,13.629,13.5769,13.6203,33300.0
2009-10-05 10:40:00,15.69,15.7,15.66,15.69,13100.0,13.6203,13.629,13.5943,13.6203,13100.0
2009-10-05 10:45:00,15.69,15.7,15.66,15.67,8600.0,13.6203,13.629,13.5943,13.603,8600.0
2009-10-05 10:50:00,15.68,15.72,15.68,15.72,13000.0,13.6116,13.6464,13.6116,13.6464,13000.0
2009-10-05 10:55:00,15.72,15.76,15.71,15.75,23400.0,13.6464,13.6811,13.6377,13.6724,23400.0
2009-10-05 11:00:00,15.76,15.77,15.72,15.72,25400.0,13.6811,13.6898,13.6464,13.6464,25400.0
2009-10-05 11:05:00,15.72,15.73,15.71,15.71,13800.0,13.6464,13.6551,13.6377,13.6377,13800.0
2009-10-05 11:10:00,15.71,15.77,15.7,15.77,32300.0,13.6377,13.6898,13.629,13.6898,32300.0
2009-10-05 11:15:00,15.78,15.78,15.75,15.75,13300.0,13.6985,13.6985,13.6724,13.6724,13300.0
2009-10-05 11:20:00,15.76,15.78,15.75,15.78,10000.0,13.6811,13.6985,13.6724,13.6985,10000.0
2009-10-05 11:25:00,15.78,15.8,15.76,15.77,29000.0,13.6985,13.7158,13.6811,13.6898,29000.0
2009-10-05 11:30:00,15.76,15.8,15.76,15.8,20600.0,13.6811,13.7158,13.6811,13.7158,20600.0
2009-10-05 11:35:00,15.79,15.79,15.75,15.75,19200.0,13.7071,13.7071,13.6724,13.6724,19200.0
2009-10-05 11:40:00,15.76,15.78,15.75,15.78,7300.0,13.6811,13.6985,13.6724,13.6985,7300.0
2009-10-05 11:45:00,15.77,15.78,15.77,15.78,8800.0,13.6898,13.6985,13.6898,13.6985,8800.0
2009-10-05 11:50:00,15.78,15.8,15.76,15.76,11900.0,13.6985,13.7158,13.6811,13.6811,11900.0
2009-10-05 11:55:00,15.76,15.84,15.76,15.8,47300.0,13.6811,13.7505,13.6811,13.7158,47300.0
2009-10-05 12:00:00,15.81,15.81,15.8,15.8,8800.0,13.7245,13.7245,13.7158,13.7158,8800.0
2009-10-05 12:05:00,15.8,15.81,15.8,15.8,6000.0,13.7158,13.7245,13.7158,13.7158,6000.0
2009-10-05 12:10:00,15.81,15.81,15.8,15.8,8000.0,13.7245,13.7245,13.7158,13.7158,8000.0
2009-10-05 12:15:00,15.81,15.81,15.8,15.8,4800.0,13.7245,13.7245,13.7158,13.7158,4800.0
2009-10-05 12:20:00,15.8,15.83,15.8,15.83,26500.0,13.7158,13.7419,13.7158,13.7419,26500.0
2009-10-05 12:25:00,15.83,15.83,15.81,15.81,17700.0,13.7419,13.7419,13.7245,13.7245,17700.0
2009-10-05 12:30:00,15.81,15.84,15.81,15.83,22700.0,13.7245,13.7505,13.7245,13.7419,22700.0
2009-10-05 12:35:00,15.84,15.84,15.81,15.82,27100.0,13.7505,13.7505,13.7245,13.7332,27100.0
2009-10-05 12:40:00,15.81,15.87,15.81,15.87,40500.0,13.7245,13.7766,13.7245,13.7766,40500.0
2009-10-05 12:45:00,15.87,15.9,15.87,15.9,14800.0,13.7766,13.8026,13.7766,13.8026,14800.0
2009-10-05 12:50:00,15.9,15.9,15.88,15.89,17600.0,13.8026,13.8026,13.7853,13.7939,17600.0
2009-10-05 12:55:00,15.88,15.89,15.88,15.89,45000.0,13.7853,13.7939,13.7853,13.7939,45000.0
2009-10-05 13:00:00,15.89,15.89,15.86,15.86,30200.0,13.7939,13.7939,13.7679,13.7679,30200.0
2009-10-05 13:05:00,15.86,15.87,15.86,15.86,14000.0,13.7679,13.7766,13.7679,13.7679,14000.0
2009-10-05 13:10:00,15.86,15.87,15.86,15.86,10600.0,13.7679,13.7766,13.7679,13.7679,10600.0
2009-10-05 13:15:00,15.86,15.87,15.86,15.86,7500.0,13.7679,13.7766,13.7679,13.7679,7500.0
2009-10-05 13:20:00,15.87,15.87,15.86,15.87,8700.0,13.7766,13.7766,13.7679,13.7766,8700.0
2009-10-05 13:25:00,15.86,15.87,15.86,15.87,25600.0,13.7679,13.7766,13.7679,13.7766,25600.0
2009-10-05 13:30:00,15.86,15.86,15.84,15.85,25900.0,13.7679,13.7679,13.7505,13.7592,25900.0
2009-10-05 13:35:00,15.84,15.85,15.84,15.85,11200.0,13.7505,13.7592,13.7505,13.7592,11200.0
2009-10-05 13:40:00,15.85,15.85,15.84,15.85,7800.0,13.7592,13.7592,13.7505,13.7592,7800.0
2009-10-05 13:45:00,15.85,15.85,15.84,15.84,2700.0,13.7592,13.7592,13.7505,13.7505,2700.0
2009-10-05 13:50:00,15.85,15.88,15.84,15.88,67000.0,13.7592,13.7853,13.7505,13.7853,67000.0
2009-10-05 13:55:00,15.87,15.88,15.86,15.86,13400.0,13.7766,13.7853,13.7679,13.7679,13400.0
2009-10-05 14:00:00,15.86,15.88,15.85,15.87,53200.0,13.7679,13.7853,13.7592,13.7766,53200.0
2009-10-05 14:05:00,15.87,15.87,15.8,15.81,25800.0,13.7766,13.7766,13.7158,13.7245,25800.0
2009-10-05 14:10:00,15.8,15.85,15.8,15.84,35500.0,13.7158,13.7592,13.7158,13.7505,35500.0
2009-10-05 14:15:00,15.85,15.87,15.83,15.83,15600.0,13.7592,13.7766,13.7419,13.7419,15600.0
2009-10-05 14:20:00,15.83,15.83,15.78,15.81,60500.0,13.7419,13.7419,13.6985,13.7245,60500.0
2009-10-05 14:25:00,15.81,15.83,15.79,15.8,31300.0,13.7245,13.7419,13.7071,13.7158,31300.0
2009-10-05 14:30:00,15.8,15.84,15.8,15.82,46200.0,13.7158,13.7505,13.7158,13.7332,46200.0
2009-10-05 14:35:00,15.82,15.85,15.82,15.85,17100.0,13.7332,13.7592,13.7332,13.7592,17100.0
2009-10-05 14:40:00,15.84,15.85,15.84,15.85,10100.0,13.7505,13.7592,13.7505,13.7592,10100.0
2009-10-05 14:45:00,15.85,15.86,15.83,15.84,45000.0,13.7592,13.7679,13.7419,13.7505,45000.0
2009-10-05 14:50:00,15.84,15.85,15.81,15.83,34900.0,13.7505,13.7592,13.7245,13.7419,34900.0
2009-10-05 14:55:00,15.84,15.87,15.83,15.84,36100.0,13.7505,13.7766,13.7419,13.7505,36100.0
2009-10-05 15:00:00,15.83,15.84,15.81,15.82,25800.0,13.7419,13.7505,13.7245,13.7332,25800.0
2009-10-05 15:05:00,15.81,15.84,15.81,15.84,51200.0,13.7245,13.7505,13.7245,13.7505,51200.0
2009-10-05 15:10:00,15.84,15.85,15.81,15.81,20600.0,13.7505,13.7592,13.7245,13.7245,20600.0
2009-10-05 15:15:00,15.82,15.86,15.81,15.85,57000.0,13.7332,13.7679,13.7245,13.7592,57000.0
2009-10-05 15:20:00,15.86,15.86,15.81,15.81,18200.0,13.7679,13.7679,13.7245,13.7245,18200.0
2009-10-05 15:25:00,15.82,15.82,15.8,15.8,29600.0,13.7332,13.7332,13.7158,13.7158,29600.0
2009-10-05 15:30:00,15.8,15.81,15.77,15.77,47000.0,13.7158,13.7245,13.6898,13.6898,47000.0
2009-10-05 15:35:00,15.78,15.8,15.75,15.79,92200.0,13.6985,13.7158,13.6724,13.7071,92200.0
2009-10-05 15:40:00,15.8,15.84,15.8,15.83,75000.0,13.7158,13.7505,13.7158,13.7419,75000.0
2009-10-05 15:45:00,15.83,15.86,15.82,15.86,62200.0,13.7419,13.7679,13.7332,13.7679,62200.0
2009-10-05 15:50:00,15.87,15.87,15.86,15.87,64500.0,13.7766,13.7766,13.7679,13.7766,64500.0
2009-10-05 15:55:00,15.86,15.88,15.86,15.86,158300.0,13.7679,13.7853,13.7679,13.7679,158300.0
2009-10-06 09:30:00,15.87,15.89,15.8,15.81,23400.0,13.7766,13.7939,13.7158,13.7245,23400.0
2009-10-06 09:35:00,15.81,15.83,15.79,15.8,35200.0,13.7245,13.7419,13.7071,13.7158,35200.0
2009-10-06 09:40:00,15.79,15.88,15.77,15.88,29500.0,13.7071,13.7853,13.6898,13.7853,29500.0
2009-10-06 09:45:00,15.87,15.92,15.87,15.91,16300.0,13.7766,13.82,13.7766,13.8113,16300.0
2009-10-06 09:50:00,15.92,15.98,15.91,15.97,17700.0,13.82,13.8721,13.8113,13.8634,17700.0
2009-10-06 09:55:00,15.98,16.0,15.96,16.0,31900.0,13.8721,13.8894,13.8547,13.8894,31900.0
2009-10-06 10:00:00,15.99,16.09,15.99,16.07,58000.0,13.8808,13.9676,13.8808,13.9502,58000.0
2009-10-06 10:05:00,16.08,16.09,16.07,16.07,23000.0,13.9589,13.9676,13.9502,13.9502,23000.0
2009-10-06 10:10:00,16.08,16.09,16.07,16.08,16700.0,13.9589,13.9676,13.9502,13.9589,16700.0
2009-10-06 10:15:00,16.09,16.09,16.06,16.06,16800.0,13.9676,13.9676,13.9415,13.9415,16800.0
2009-10-06 10:20:00,16.06,16.07,15.99,16.01,40600.0,13.9415,13.9502,13.8808,13.8981,40600.0
2009-10-06 10:25:00,16.01,16.03,15.93,15.93,57200.0,13.8981,13.9155,13.8287,13.8287,57200.0
2009-10-06 10:30:00,15.93,15.99,15.92,15.97,55900.0,13.8287,13.8808,13.82,13.8634,55900.0
2009-10-06 10:35:00,15.98,15.99,15.97,15.98,18700.0,13.8721,13.8808,13.8634,13.8721,18700.0
2009-10-06 10:40:00,15.97,16.03,15.97,16.03,25900.0,13.8634,13.9155,13.8634,13.9155,25900.0
2009-10-06 10:45:00,16.03,16.04,16.01,16.04,13500.0,13.9155,13.9242,13.8981,13.9242,13500.0
2009-10-06 10:50:00,16.03,16.06,16.03,16.06,13100.0,13.9155,13.9415,13.9155,13.9415,13100.0
2009-10-06 10:55:00,16.06,16.09,16.06,16.09,10300.0,13.9415,13.9676,13.9415,13.9676,10300.0
2009-10-06 11:00:00,16.09,16.11,16.04,16.05,46100.0,13.9676,13.9849,13.9242,13.9328,46100.0
2009-10-06 11:05:00,16.05,16.18,16.05,16.17,34700.0,13.9328,14.0457,13.9328,14.037,34700.0
2009-10-06 11:10:00,16.18,16.23,16.16,16.21,53400.0,14.0457,14.0891,14.0283,14.0717,53400.0
2009-10-06 11:15:00,16.22,16.22,16.19,16.22,16500.0,14.0804,14.0804,14.0544,14.0804,16500.0
2009-10-06 11:20:00,16.22,16.23,16.21,16.23,11700.0,14.0804,14.0891,14.0717,14.0891,11700.0
2009-10-06 11:25:00,16.23,16.25,16.18,16.22,40400.0,14.0891,14.1065,14.0457,14.0804,40400.0
2009-10-06 11:30:00,16.22,16.24,16.21,16.24,36600.0,14.0804,14.0978,14.0717,14.0978,36600.0
2009-10-06 11:35:00,16.24,16.28,16.23,16.26,45000.0,14.0978,14.1325,14.0891,14.1151,45000.0
2009-10-06 11:40:00,16.27,16.27,16.26,16.26,16600.0,14.1238,14.1238,14.1151,14.1151,16600.0
2009-10-06 11:45:00,16.27,16.32,16.26,16.32,40400.0,14.1238,14.1672,14.1151,14.1672,40400.0
2009-10-06 11:50:00,16.32,16.32,16.3,16.31,18500.0,14.1672,14.1672,14.1499,14.1585,18500.0
2009-10-06 11:55:00,16.31,16.33,16.3,16.3,35700.0,14.1585,14.1759,14.1499,14.1499,35700.0
2009-10-06 12:00:00,16.31,16.33,16.3,16.33,18900.0,14.1585,14.1759,14.1499,14.1759,18900.0
2009-10-06 12:05:00,16.33,16.33,16.32,16.33,18400.0,14.1759,14.1759,14.1672,14.1759,18400.0
2009-10-06 12:10:00,16.33,16.36,16.32,16.34,35900.0,14.1759,14.202,14.1672,14.1846,35900.0
2009-10-06 12:15:00,16.34,16.39,16.34,16.38,50600.0,14.1846,14.228,14.1846,14.2193,50600.0
2009-10-06 12:20:00,16.38,16.44,16.38,16.43,64500.0,14.2193,14.2714,14.2193,14.2627,64500.0
2009-10-06 12:25:00,16.43,16.44,16.42,16.44,22600.0,14.2627,14.2714,14.254,14.2714,22600.0
2009-10-06 12:30:00,16.43,16.47,16.43,16.45,47000.0,14.2627,14.2974,14.2627,14.2801,47000.0
2009-10-06 12:35:00,16.45,16.49,16.45,16.47,42000.0,14.2801,14.3148,14.2801,14.2974,42000.0
2009-10-06 12:40:00,16.47,16.47,16.42,16.44,40000.0,14.2974,14.2974,14.254,14.2714,40000.0
2009-10-06 12:45:00,16.43,16.45,16.41,16.42,46000.0,14.2627,14.2801,14.2454,14.254,46000.0
2009-10-06 12:50:00,16.42,16.42,16.38,16.39,25400.0,14.254,14.254,14.2193,14.228,25400.0
2009-10-06 12:55:00,16.39,16.42,16.36,16.36,37000.0,14.228,14.254,14.202,14.202,37000.0
2009-10-06 13:00:00,16.36,16.36,16.31,16.31,40200.0,14.202,14.202,14.1585,14.1585,40200.0
2009-10-06 13:05:00,16.3,16.3,16.25,16.26,37800.0,14.1499,14.1499,14.1065,14.1151,37800.0
2009-10-06 13:10:00,16.26,16.29,16.26,16.29,12000.0,14.1151,14.1412,14.1151,14.1412,12000.0
2009-10-06 13:15:00,16.29,16.29,16.27,16.29,24200.0,14.1412,14.1412,14.1238,14.1412,24200.0
2009-10-06 13:20:00,16.29,16.32,16.27,16.32,45100.0,14.1412,14.1672,14.1238,14.1672,45100.0
2009-10-06 13:25:00,16.31,16.32,16.31,16.31,9100.0,14.1585,14.1672,14.1585,14.1585,9100.0
2009-10-06 13:30:00,16.32,16.32,16.29,16.32,34900.0,14.1672,14.1672,14.1412,14.1672,34900.0
2009-10-06 13:35:00,16.32,16.34,16.31,16.31,25900.0,14.1672,14.1846,14.1585,14.1585,25900.0
2009-10-06 13:40:00,16.32,16.32,16.24,16.24,21700.0,14.1672,14.1672,14.0978,14.0978,21700.0
2009-10-06 13:45:00,16.24,16.25,16.21,16.25,23700.0,14.0978,14.1065,14.0717,14.1065,23700.0
2009-10-06 13:50:00,16.25,16.25,16.19,16.21,36300.0,14.1065,14.1065,14.0544,14.0717,36300.0
2009-10-06 13:55:00,16.21,16.24,16.2,16.24,22400.0,14.0717,14.0978,14.0631,14.0978,22400.0
2009-10-06 14:00:00,16.23,16.23,16.19,16.2,36200.0,14.0891,14.0891,14.0544,14.0631,36200.0
2009-10-06 14:05:00,16.2,16.2,16.17,16.19,29100.0,14.0631,14.0631,14.037,14.0544,29100.0
2009-10-06 14:10:00,16.19,16.23,16.17,16.22,42500.0,14.0544,14.0891,14.037,14.0804,42500.0
2009-10-06 14:15:00,16.23,16.28,16.22,16.27,107300.0,14.0891,14.1325,14.0804,14.1238,107300.0
2009-10-06 14:20:00,16.26,16.26,16.19,16.21,101100.0,14.1151,14.1151,14.0544,14.0717,101100.0
2009-10-06 14:25:00,16.21,16.25,16.2,16.25,25300.0,14.0717,14.1065,14.0631,14.1065,25300.0
2009-10-06 14:30:00,16.24,16.25,16.24,16.24,66300.0,14.0978,14.1065,14.0978,14.0978,66300.0
2009-10-06 14:35:00,16.24,16.25,16.18,16.2,105300.0,14.0978,14.1065,14.0457,14.0631,105300.0
2009-10-06 14:40:00,16.2,16.24,16.18,16.23,56500.0,14.0631,14.0978,14.0457,14.0891,56500.0
2009-10-06 14:45:00,16.24,16.25,16.22,16.22,28900.0,14.0978,14.1065,14.0804,14.0804,28900.0
2009-10-06 14:50:00,16.21,16.22,16.2,16.2,19300.0,14.0717,14.0804,14.0631,14.0631,19300.0
2009-10-06 14:55:00,16.2,16.21,16.19,16.19,11200.0,14.0631,14.0717,14.0544,14.0544,11200.0
2009-10-06 15:00:00,16.19,16.19,16.18,16.18,17200.0,14.0544,14.0544,14.0457,14.0457,17200.0
2009-10-06 15:05:00,16.19,16.23,16.18,16.18,60800.0,14.0544,14.0891,14.0457,14.0457,60800.0
2009-10-06 15:10:00,16.18,16.21,16.17,16.2,82000.0,14.0457,14.0717,14.037,14.0631,82000.0
2009-10-06 15:15:00,16.2,16.23,16.19,16.2,21400.0,14.0631,14.0891,14.0544,14.0631,21400.0
2009-10-06 15:20:00,16.2,16.25,16.2,16.23,51600.0,14.0631,14.1065,14.0631,14.0891,51600.0
2009-10-06 15:25:00,16.22,16.25,16.22,16.23,42400.0,14.0804,14.1065,14.0804,14.0891,42400.0
2009-10-06 15:30:00,16.23,16.25,16.22,16.25,51200.0,14.0891,14.1065,14.0804,14.1065,51200.0
2009-10-06 15:35:00,16.25,16.25,16.21,16.21,25700.0,14.1065,14.1065,14.0717,14.0717,25700.0
2009-10-06 15:40:00,16.21,16.22,16.2,16.2,34300.0,14.0717,14.0804,14.0631,14.0631,34300.0
2009-10-06 15:45:00,16.21,16.21,16.19,16.2,56200.0,14.0717,14.0717,14.0544,14.0631,56200.0
2009-10-06 15:50:00,16.2,16.24,16.18,16.21,125200.0,14.0631,14.0978,14.0457,14.0717,125200.0
2009-10-06 15:55:00,16.22,16.22,16.19,16.21,73800.0,14.0804,14.0804,14.0544,14.0717,73800.0
2009-10-07 09:30:00,16.21,16.26,16.11,16.14,26200.0,14.0717,14.1151,13.9849,14.011,26200.0
2009-10-07 09:35:00,16.14,16.2,16.12,16.15,29300.0,14.011,14.0631,13.9936,14.0197,29300.0
2009-10-07 09:40:00,16.15,16.16,16.05,16.08,23000.0,14.0197,14.0283,13.9328,13.9589,23000.0
2009-10-07 09:45:00,16.08,16.14,16.04,16.05,42200.0,13.9589,14.011,13.9242,13.9328,42200.0
2009-10-07 09:50:00,16.06,16.08,16.02,16.02,21300.0,13.9415,13.9589,13.9068,13.9068,21300.0
2009-10-07 09:55:00,16.04,16.09,16.03,16.07,27300.0,13.9242,13.9676,13.9155,13.9502,27300.0
2009-10-07 10:00:00,16.07,16.07,16.02,16.05,53200.0,13.9502,13.9502,13.9068,13.9328,53200.0
2009-10-07 10:05:00,16.04,16.05,16.02,16.05,23700.0,13.9242,13.9328,13.9068,13.9328,23700.0
2009-10-07 10:10:00,16.05,16.07,16.04,16.05,25100.0,13.9328,13.9502,13.9242,13.9328,25100.0
2009-10-07 10:15:00,16.05,16.1,16.04,16.09,34700.0,13.9328,13.9762,13.9242,13.9676,34700.0
2009-10-07 10:20:00,16.09,16.09,16.06,16.07,33100.0,13.9676,13.9676,13.9415,13.9502,33100.0
2009-10-07 10:25:00,16.07,16.07,16.03,16.04,14200.0,13.9502,13.9502,13.9155,13.9242,14200.0
2009-10-07 10:30:00,16.04,16.05,15.97,15.98,30800.0,13.9242,13.9328,13.8634,13.8721,30800.0
2009-10-07 10:35:00,15.98,16.04,15.98,16.04,51900.0,13.8721,13.9242,13.8721,13.9242,51900.0
2009-10-07 10:40:00,16.04,16.06,16.02,16.05,19000.0,13.9242,13.9415,13.9068,13.9328,19000.0
2009-10-07 10:45:00,16.05,16.05,16.01,16.01,6300.0,13.9328,13.9328,13.8981,13.8981,6300.0
2009-10-07 10:50:00,16.01,16.05,16.01,16.05,12200.0,13.8981,13.9328,13.8981,13.9328,12200.0
2009-10-07 10:55:00,16.04,16.05,16.04,16.04,4200.0,13.9242,13.9328,13.9242,13.9242,4200.0
2009-10-07 11:00:00,16.05,16.08,16.04,16.08,11200.0,13.9328,13.9589,13.9242,13.9589,11200.0
2009-10-07 11:05:00,16.07,16.07,16.04,16.05,46400.0,13.9502,13.9502,13.9242,13.9328,46400.0
2009-10-07 11:10:00,16.05,16.06,16.05,16.06,12300.0,13.9328,13.9415,13.9328,13.9415,12300.0
2009-10-07 11:15:00,16.06,16.06,16.02,16.03,19800.0,13.9415,13.9415,13.9068,13.9155,19800.0
2009-10-07 11:20:00,16.03,16.03,16.02,16.02,1500.0,13.9155,13.9155,13.9068,13.9068,1500.0
2009-10-07 11:25:00,16.02,16.03,15.99,16.0,21400.0,13.9068,13.9155,13.8808,13.8894,21400.0
2009-10-07 11:30:00,15.99,16.01,15.97,15.98,36100.0,13.8808,13.8981,13.8634,13.8721,36100.0
2009-10-07 11:35:00,15.98,15.98,15.97,15.98,9800.0,13.8721,13.8721,13.8634,13.8721,9800.0
2009-10-07 11:40:00,15.97,15.99,15.97,15.99,9300.0,13.8634,13.8808,13.8634,13.8808,9300.0
2009-10-07 11:45:00,15.99,16.01,15.98,15.98,20100.0,13.8808,13.8981,13.8721,13.8721,20100.0
2009-10-07 11:50:00,15.99,16.01,15.99,16.0,27600.0,13.8808,13.8981,13.8808,13.8894,27600.0
2009-10-07 11:55:00,16.0,16.0,15.97,15.97,15700.0,13.8894,13.8894,13.8634,13.8634,15700.0
2009-10-07 12:00:00,15.97,16.0,15.94,15.97,93500.0,13.8634,13.8894,13.8374,13.8634,93500.0
2009-10-07 12:05:00,15.97,15.98,15.94,15.95,34300.0,13.8634,13.8721,13.8374,13.846,34300.0
2009-10-07 12:10:00,15.95,15.99,15.95,15.95,88100.0,13.846,13.8808,13.846,13.846,88100.0
2009-10-07 12:15:00,15.95,15.97,15.95,15.97,12200.0,13.846,13.8634,13.846,13.8634,12200.0
2009-10-07 12:20:00,15.96,15.97,15.93,15.94,29400.0,13.8547,13.8634,13.8287,13.8374,29400.0
2009-10-07 12:25:00,15.95,15.95,15.92,15.92,28800.0,13.846,13.846,13.82,13.82,28800.0
2009-10-07 12:30:00,15.93,15.95,15.92,15.92,25500.0,13.8287,13.846,13.82,13.82,25500.0
2009-10-07 12:35:00,15.92,15.93,15.92,15.93,1500.0,13.82,13.8287,13.82,13.8287,1500.0
2009-10-07 12:40:00,15.93,15.93,15.92,15.93,1600.0,13.8287,13.8287,13.82,13.8287,1600.0
2009-10-07 12:45:00,15.92,15.94,15.9,15.93,46700.0,13.82,13.8374,13.8026,13.8287,46700.0
2009-10-07 12:50:00,15.93,16.02,15.93,15.97,142700.0,13.8287,13.9068,13.8287,13.8634,142700.0
2009-10-07 12:55:00,15.97,15.99,15.94,15.94,36600.0,13.8634,13.8808,13.8374,13.8374,36600.0
2009-10-07 13:00:00,15.94,15.96,15.89,15.91,103800.0,13.8374,13.8547,13.7939,13.8113,103800.0
2009-10-07 13:05:00,15.92,15.92,15.88,15.88,50300.0,13.82,13.82,13.7853,13.7853,50300.0
2009-10-07 13:10:00,15.88,15.9,15.88,15.89,28700.0,13.7853,13.8026,13.7853,13.7939,28700.0
2009-10-07 13:15:00,15.88,15.89,15.82,15.84,79700.0,13.7853,13.7939,13.7332,13.7505,79700.0
2009-10-07 13:20:00,15.83,15.88,15.82,15.88,115800.0,13.7419,13.7853,13.7332,13.7853,115800.0
2009-10-07 13:25:00,15.87,15.91,15.86,15.91,220000.0,13.7766,13.8113,13.7679,13.8113,220000.0
2009-10-07 13:30:00,15.91,15.91,15.9,15.9,8400.0,13.8113,13.8113,13.8026,13.8026,8400.0
2009-10-07 13:35:00,15.91,15.91,15.9,15.91,10500.0,13.8113,13.8113,13.8026,13.8113,10500.0
2009-10-07 13:40:00,15.91,15.91,15.88,15.88,38700.0,13.8113,13.8113,13.7853,13.7853,38700.0
2009-10-07 13:45:00,15.89,15.9,15.88,15.89,55900.0,13.7939,13.8026,13.7853,13.7939,55900.0
2009-10-07 13:50:00,15.89,15.92,15.87,15.91,45800.0,13.7939,13.82,13.7766,13.8113,45800.0
2009-10-07 13:55:00,15.91,15.92,15.9,15.9,52800.0,13.8113,13.82,13.8026,13.8026,52800.0
2009-10-07 14:00:00,15.9,15.91,15.9,15.9,18500.0,13.8026,13.8113,13.8026,13.8026,18500.0
2009-10-07 14:05:00,15.9,15.91,15.9,15.91,7500.0,13.8026,13.8113,13.8026,13.8113,7500.0
2009-10-07 14:10:00,15.9,15.91,15.89,15.91,64700.0,13.8026,13.8113,13.7939,13.8113,64700.0
2009-10-07 14:15:00,15.91,15.91,15.9,15.9,14500.0,13.8113,13.8113,13.8026,13.8026,14500.0
2009-10-07 14:20:00,15.91,15.91,15.9,15.91,15900.0,13.8113,13.8113,13.8026,13.8113,15900.0
2009-10-07 14:25:00,15.91,15.91,15.9,15.91,8200.0,13.8113,13.8113,13.8026,13.8113,8200.0
2009-10-07 14:30:00,15.91,15.94,15.9,15.91,123300.0,13.8113,13.8374,13.8026,13.8113,123300.0
2009-10-07 14:35:00,15.91,15.94,15.9,15.94,42600.0,13.8113,13.8374,13.8026,13.8374,42600.0
2009-10-07 14:40:00,15.93,15.93,15.9,15.93,105800.0,13.8287,13.8287,13.8026,13.8287,105800.0
2009-10-07 14:45:00,15.93,15.93,15.92,15.93,48100.0,13.8287,13.8287,13.82,13.8287,48100.0
2009-10-07 14:50:00,15.93,16.0,15.93,16.0,97100.0,13.8287,13.8894,13.8287,13.8894,97100.0
2009-10-07 14:55:00,15.99,16.04,15.98,16.03,105500.0,13.8808,13.9242,13.8721,13.9155,105500.0
2009-10-07 15:00:00,16.03,16.03,15.99,16.01,48600.0,13.9155,13.9155,13.8808,13.8981,48600.0
2009-10-07 15:05:00,16.02,16.02,15.99,16.01,32300.0,13.9068,13.9068,13.8808,13.8981,32300.0
2009-10-07 15:10:00,16.02,16.03,16.01,16.02,32700.0,13.9068,13.9155,13.8981,13.9068,32700.0
2009-10-07 15:15:00,16.02,16.03,16.0,16.03,63600.0,13.9068,13.9155,13.8894,13.9155,63600.0
2009-10-07 15:20:00,16.03,16.03,15.99,16.01,78200.0,13.9155,13.9155,13.8808,13.8981,78200.0
2009-10-07 15:25:00,16.01,16.03,16.01,16.03,37400.0,13.8981,13.9155,13.8981,13.9155,37400.0
2009-10-07 15:30:00,16.03,16.04,16.01,16.02,58300.0,13.9155,13.9242,13.8981,13.9068,58300.0
2009-10-07 15:35:00,16.01,16.07,16.01,16.04,63000.0,13.8981,13.9502,13.8981,13.9242,63000.0
2009-10-07 15:40:00,16.03,16.06,16.03,16.05,66400.0,13.9155,13.9415,13.9155,13.9328,66400.0
2009-10-07 15:45:00,16.05,16.06,16.04,16.05,84100.0,13.9328,13.9415,13.9242,13.9328,84100.0
2009-10-07 15:50:00,16.04,16.07,16.04,16.07,81300.0,13.9242,13.9502,13.9242,13.9502,81300.0
2009-10-07 15:55:00,16.07,16.07,16.03,16.04,197000.0,13.9502,13.9502,13.9155,13.9242,197000.0
2009-10-08 09:30:00,16.16,16.25,16.03,16.06,36700.0,14.0283,14.1065,13.9155,13.9415,36700.0
2009-10-08 09:35:00,16.06,16.21,16.06,16.2,47000.0,13.9415,14.0717,13.9415,14.0631,47000.0
2009-10-08 09:40:00,16.2,16.2,16.04,16.05,44900.0,14.0631,14.0631,13.9242,13.9328,44900.0
2009-10-08 09:45:00,16.04,16.05,16.01,16.03,24800.0,13.9242,13.9328,13.8981,13.9155,24800.0
2009-10-08 09:50:00,16.03,16.03,15.98,16.03,31200.0,13.9155,13.9155,13.8721,13.9155,31200.0
2009-10-08 09:55:00,16.03,16.04,16.0,16.03,25600.0,13.9155,13.9242,13.8894,13.9155,25600.0
2009-10-08 10:00:00,16.04,16.04,15.95,15.97,34800.0,13.9242,13.9242,13.846,13.8634,34800.0
2009-10-08 10:05:00,15.97,15.98,15.94,15.95,29600.0,13.8634,13.8721,13.8374,13.846,29600.0
2009-10-08 10:10:00,15.96,16.03,15.95,16.0,36700.0,13.8547,13.9155,13.846,13.8894,36700.0
2009-10-08 10:15:00,16.01,16.01,15.99,16.0,18100.0,13.8981,13.8981,13.8808,13.8894,18100.0
2009-10-08 10:20:00,15.99,16.05,15.99,16.05,23100.0,13.8808,13.9328,13.8808,13.9328,23100.0
2009-10-08 10:25:00,16.05,16.07,16.01,16.01,65800.0,13.9328,13.9502,13.8981,13.8981,65800.0
2009-10-08 10:30:00,16.02,16.03,16.01,16.02,38700.0,13.9068,13.9155,13.8981,13.9068,38700.0
2009-10-08 10:35:00,16.02,16.11,16.02,16.11,237600.0,13.9068,13.9849,13.9068,13.9849,237600.0
2009-10-08 10:40:00,16.12,16.12,16.06,16.11,53200.0,13.9936,13.9936,13.9415,13.9849,53200.0
2009-10-08 10:45:00,16.11,16.11,16.1,16.1,14400.0,13.9849,13.9849,13.9762,13.9762,14400.0
2009-10-08 10:50:00,16.11,16.11,16.1,16.11,4700.0,13.9849,13.9849,13.9762,13.9849,4700.0
2009-10-08 10:55:00,16.11,16.17,16.1,16.16,55300.0,13.9849,14.037,13.9762,14.0283,55300.0
2009-10-08 11:00:00,16.16,16.16,16.13,16.13,19800.0,14.0283,14.0283,14.0023,14.0023,19800.0
2009-10-08 11:05:00,16.13,16.14,16.13,16.13,5000.0,14.0023,14.011,14.0023,14.0023,5000.0
2009-10-08 11:10:00,16.13,16.19,16.13,16.17,40000.0,14.0023,14.0544,14.0023,14.037,40000.0
2009-10-08 11:15:00,16.17,16.19,16.15,16.19,26600.0,14.037,14.0544,14.0197,14.0544,26600.0
2009-10-08 11:20:00,16.19,16.19,16.15,16.18,53200.0,14.0544,14.0544,14.0197,14.0457,53200.0
2009-10-08 11:25:00,16.18,16.18,16.13,16.14,19700.0,14.0457,14.0457,14.0023,14.011,19700.0
2009-10-08 11:30:00,16.14,16.14,16.13,16.13,9000.0,14.011,14.011,14.0023,14.0023,9000.0
2009-10-08 11:35:00,16.14,16.14,16.13,16.14,7300.0,14.011,14.011,14.0023,14.011,7300.0
2009-10-08 11:40:00,16.13,16.14,16.11,16.11,29000.0,14.0023,14.011,13.9849,13.9849,29000.0
2009-10-08 11:45:00,16.11,16.13,16.11,16.13,49500.0,13.9849,14.0023,13.9849,14.0023,49500.0
2009-10-08 11:50:00,16.13,16.13,16.12,16.13,6300.0,14.0023,14.0023,13.9936,14.0023,6300.0
2009-10-08 11:55:00,16.12,16.13,16.12,16.13,12700.0,13.9936,14.0023,13.9936,14.0023,12700.0
2009-10-08 12:00:00,16.13,16.19,16.12,16.19,41500.0,14.0023,14.0544,13.9936,14.0544,41500.0
2009-10-08 12:05:00,16.18,16.19,16.15,16.16,32300.0,14.0457,14.0544,14.0197,14.0283,32300.0
2009-10-08 12:10:00,16.15,16.16,16.15,16.15,6300.0,14.0197,14.0283,14.0197,14.0197,6300.0
2009-10-08 12:15:00,16.16,16.16,16.15,16.16,4100.0,14.0283,14.0283,14.0197,14.0283,4100.0
2009-10-08 12:20:00,16.16,16.16,16.15,16.16,5100.0,14.0283,14.0283,14.0197,14.0283,5100.0
2009-10-08 12:25:00,16.15,16.16,16.15,16.15,7400.0,14.0197,14.0283,14.0197,14.0197,7400.0
2009-10-08 12:30:00,16.15,16.2,16.15,16.18,30400.0,14.0197,14.0631,14.0197,14.0457,30400.0
2009-10-08 12:35:00,16.18,16.19,16.18,16.18,7500.0,14.0457,14.0544,14.0457,14.0457,7500.0
2009-10-08 12:40:00,16.18,16.23,16.18,16.23,20300.0,14.0457,14.0891,14.0457,14.0891,20300.0
2009-10-08 12:45:00,16.23,16.23,16.19,16.2,21300.0,14.0891,14.0891,14.0544,14.0631,21300.0
2009-10-08 12:50:00,16.2,16.21,16.19,16.21,11500.0,14.0631,14.0717,14.0544,14.0717,11500.0
2009-10-08 12:55:00,16.21,16.21,16.2,16.21,3700.0,14.0717,14.0717,14.0631,14.0717,3700.0
2009-10-08 13:00:00,16.2,16.21,16.17,16.19,42000.0,14.0631,14.0717,14.037,14.0544,42000.0
2009-10-08 13:05:00,16.18,16.19,16.17,16.19,39400.0,14.0457,14.0544,14.037,14.0544,39400.0
2009-10-08 13:10:00,16.18,16.18,16.18,16.18,19700.0,14.0457,14.0457,14.0457,14.0457,19700.0
2009-10-08 13:15:00,16.18,16.21,16.18,16.2,23100.0,14.0457,14.0717,14.0457,14.0631,23100.0
2009-10-08 13:20:00,16.21,16.21,16.2,16.2,16700.0,14.0717,14.0717,14.0631,14.0631,16700.0
2009-10-08 13:25:00,16.2,16.21,16.2,16.2,8000.0,14.0631,14.0717,14.0631,14.0631,8000.0
2009-10-08 13:30:00,16.2,16.21,16.2,16.2,8800.0,14.0631,14.0717,14.0631,14.0631,8800.0
2009-10-08 13:35:00,16.21,16.24,16.19,16.19,81500.0,14.0717,14.0978,14.0544,14.0544,81500.0
2009-10-08 13:40:00,16.19,16.22,16.19,16.2,45800.0,14.0544,14.0804,14.0544,14.0631,45800.0
2009-10-08 13:45:00,16.2,16.25,16.2,16.21,36300.0,14.0631,14.1065,14.0631,14.0717,36300.0
2009-10-08 13:50:00,16.21,16.24,16.21,16.24,45300.0,14.0717,14.0978,14.0717,14.0978,45300.0
2009-10-08 13:55:00,16.24,16.25,16.23,16.23,28100.0,14.0978,14.1065,14.0891,14.0891,28100.0
2009-10-08 14:00:00,16.23,16.23,16.22,16.22,5300.0,14.0891,14.0891,14.0804,14.0804,5300.0
2009-10-08 14:05:00,16.22,16.23,16.22,16.22,1700.0,14.0804,14.0891,14.0804,14.0804,1700.0
2009-10-08 14:10:00,16.23,16.23,16.22,16.22,12600.0,14.0891,14.0891,14.0804,14.0804,12600.0
2009-10-08 14:15:00,16.22,16.23,16.18,16.18,15200.0,14.0804,14.0891,14.0457,14.0457,15200.0
2009-10-08 14:20:00,16.19,16.19,16.17,16.18,10200.0,14.0544,14.0544,14.037,14.0457,10200.0
2009-10-08 14:25:00,16.17,16.18,16.16,16.18,31400.0,14.037,14.0457,14.0283,14.0457,31400.0
2009-10-08 14:30:00,16.18,16.18,16.16,16.17,20900.0,14.0457,14.0457,14.0283,14.037,20900.0
2009-10-08 14:35:00,16.17,16.18,16.17,16.17,8900.0,14.037,14.0457,14.037,14.037,8900.0
2009-10-08 14:40:00,16.17,16.18,16.17,16.17,6200.0,14.037,14.0457,14.037,14.037,6200.0
2009-10-08 14:45:00,16.18,16.18,16.17,16.18,10700.0,14.0457,14.0457,14.037,14.0457,10700.0
2009-10-08 14:50:00,16.18,16.18,16.17,16.18,12700.0,14.0457,14.0457,14.037,14.0457,12700.0
2009-10-08 14:55:00,16.17,16.18,16.17,16.17,17700.0,14.037,14.0457,14.037,14.037,17700.0
2009-10-08 15:00:00,16.17,16.23,16.17,16.22,91000.0,14.037,14.0891,14.037,14.0804,91000.0
2009-10-08 15:05:00,16.23,16.23,16.22,16.23,16900.0,14.0891,14.0891,14.0804,14.0891,16900.0
2009-10-08 15:10:00,16.22,16.23,16.22,16.22,32000.0,14.0804,14.0891,14.0804,14.0804,32000.0
2009-10-08 15:15:00,16.22,16.26,16.22,16.25,41600.0,14.0804,14.1151,14.0804,14.1065,41600.0
2009-10-08 15:20:00,16.25,16.26,16.25,16.25,12000.0,14.1065,14.1151,14.1065,14.1065,12000.0
2009-10-08 15:25:00,16.25,16.26,16.21,16.22,32700.0,14.1065,14.1151,14.0717,14.0804,32700.0
2009-10-08 15:30:00,16.21,16.22,16.19,16.21,60700.0,14.0717,14.0804,14.0544,14.0717,60700.0
2009-10-08 15:35:00,16.21,16.21,16.17,16.19,83800.0,14.0717,14.0717,14.037,14.0544,83800.0
2009-10-08 15:40:00,16.2,16.21,16.19,16.2,33700.0,14.0631,14.0717,14.0544,14.0631,33700.0
2009-10-08 15:45:00,16.2,16.21,16.2,16.21,35300.0,14.0631,14.0717,14.0631,14.0717,35300.0
2009-10-08 15:50:00,16.21,16.21,16.2,16.2,38500.0,14.0717,14.0717,14.0631,14.0631,38500.0
2009-10-08 15:55:00,16.2,16.21,16.17,16.18,184900.0,14.0631,14.0717,14.037,14.0457,184900.0
2009-10-09 09:30:00,16.2,16.2,16.04,16.07,16400.0,14.0631,14.0631,13.9242,13.9502,16400.0
2009-10-09 09:35:00,16.08,16.19,16.07,16.12,22300.0,13.9589,14.0544,13.9502,13.9936,22300.0
2009-10-09 09:40:00,16.14,16.15,16.13,16.15,25600.0,14.011,14.0197,14.0023,14.0197,25600.0
2009-10-09 09:45:00,16.15,16.19,16.13,16.13,49100.0,14.0197,14.0544,14.0023,14.0023,49100.0
2009-10-09 09:50:00,16.14,16.24,16.12,16.22,105800.0,14.011,14.0978,13.9936,14.0804,105800.0
2009-10-09 09:55:00,16.23,16.29,16.23,16.25,31300.0,14.0891,14.1412,14.0891,14.1065,31300.0
2009-10-09 10:00:00,16.25,16.28,16.25,16.25,22700.0,14.1065,14.1325,14.1065,14.1065,22700.0
2009-10-09 10:05:00,16.24,16.28,16.19,16.2,52400.0,14.0978,14.1325,14.0544,14.0631,52400.0
2009-10-09 10:10:00,16.21,16.22,16.19,16.2,47900.0,14.0717,14.0804,14.0544,14.0631,47900.0
2009-10-09 10:15:00,16.2,16.23,16.18,16.21,25700.0,14.0631,14.0891,14.0457,14.0717,25700.0
2009-10-09 10:20:00,16.2,16.22,16.2,16.21,11300.0,14.0631,14.0804,14.0631,14.0717,11300.0
2009-10-09 10:25:00,16.21,16.25,16.2,16.24,11300.0,14.0717,14.1065,14.0631,14.0978,11300.0
2009-10-09 10:30:00,16.24,16.26,16.22,16.25,19900.0,14.0978,14.1151,14.0804,14.1065,19900.0
2009-10-09 10:35:00,16.26,16.26,16.24,16.25,5800.0,14.1151,14.1151,14.0978,14.1065,5800.0
2009-10-09 10:40:00,16.25,16.27,16.24,16.26,13100.0,14.1065,14.1238,14.0978,14.1151,13100.0
2009-10-09 10:45:00,16.27,16.27,16.25,16.25,12800.0,14.1238,14.1238,14.1065,14.1065,12800.0
2009-10-09 10:50:00,16.25,16.26,16.25,16.25,8400.0,14.1065,14.1151,14.1065,14.1065,8400.0
2009-10-09 10:55:00,16.25,16.28,16.25,16.27,19100.0,14.1065,14.1325,14.1065,14.1238,19100.0
2009-10-09 11:00:00,16.28,16.29,16.26,16.27,21500.0,14.1325,14.1412,14.1151,14.1238,21500.0
2009-10-09 11:05:00,16.28,16.28,16.27,16.27,4600.0,14.1325,14.1325,14.1238,14.1238,4600.0
2009-10-09 11:10:00,16.27,16.28,16.26,16.26,9100.0,14.1238,14.1325,14.1151,14.1151,9100.0
2009-10-09 11:15:00,16.25,16.27,16.25,16.26,27000.0,14.1065,14.1238,14.1065,14.1151,27000.0
2009-10-09 11:20:00,16.27,16.3,16.27,16.29,10500.0,14.1238,14.1499,14.1238,14.1412,10500.0
2009-10-09 11:25:00,16.3,16.3,16.28,16.28,11700.0,14.1499,14.1499,14.1325,14.1325,11700.0
2009-10-09 11:30:00,16.28,16.32,16.27,16.3,34800.0,14.1325,14.1672,14.1238,14.1499,34800.0
2009-10-09 11:35:00,16.3,16.33,16.29,16.33,36800.0,14.1499,14.1759,14.1412,14.1759,36800.0
2009-10-09 11:40:00,16.33,16.34,16.32,16.34,7700.0,14.1759,14.1846,14.1672,14.1846,7700.0
2009-10-09 11:45:00,16.33,16.34,16.33,16.34,10200.0,14.1759,14.1846,14.1759,14.1846,10200.0
2009-10-09 11:50:00,16.33,16.34,16.33,16.34,6600.0,14.1759,14.1846,14.1759,14.1846,6600.0
2009-10-09 11:55:00,16.33,16.36,16.33,16.35,27800.0,14.1759,14.202,14.1759,14.1933,27800.0
2009-10-09 12:00:00,16.36,16.36,16.33,16.33,30300.0,14.202,14.202,14.1759,14.1759,30300.0
2009-10-09 12:05:00,16.32,16.34,16.29,16.3,55700.0,14.1672,14.1846,14.1412,14.1499,55700.0
2009-10-09 12:10:00,16.3,16.3,16.29,16.3,6400.0,14.1499,14.1499,14.1412,14.1499,6400.0
2009-10-09 12:15:00,16.3,16.3,16.29,16.3,29100.0,14.1499,14.1499,14.1412,14.1499,29100.0
2009-10-09 12:20:00,16.3,16.3,16.29,16.29,11800.0,14.1499,14.1499,14.1412,14.1412,11800.0
2009-10-09 12:25:00,16.28,16.3,16.28,16.29,15000.0,14.1325,14.1499,14.1325,14.1412,15000.0
2009-10-09 12:30:00,16.3,16.3,16.29,16.3,9800.0,14.1499,14.1499,14.1412,14.1499,9800.0
2009-10-09 12:35:00,16.29,16.3,16.29,16.3,3900.0,14.1412,14.1499,14.1412,14.1499,3900.0
2009-10-09 12:40:00,16.29,16.3,16.29,16.29,12200.0,14.1412,14.1499,14.1412,14.1412,12200.0
2009-10-09 12:45:00,16.28,16.29,16.27,16.28,12700.0,14.1325,14.1412,14.1238,14.1325,12700.0
2009-10-09 12:50:00,16.28,16.28,16.26,16.26,12900.0,14.1325,14.1325,14.1151,14.1151,12900.0
2009-10-09 12:55:00,16.27,16.27,16.25,16.25,10900.0,14.1238,14.1238,14.1065,14.1065,10900.0
2009-10-09 13:00:00,16.26,16.26,16.23,16.24,14500.0,14.1151,14.1151,14.0891,14.0978,14500.0
2009-10-09 13:05:00,16.24,16.24,16.21,16.21,20000.0,14.0978,14.0978,14.0717,14.0717,20000.0
2009-10-09 13:10:00,16.21,16.22,16.21,16.21,5000.0,14.0717,14.0804,14.0717,14.0717,5000.0
2009-10-09 13:15:00,16.22,16.27,16.21,16.26,57800.0,14.0804,14.1238,14.0717,14.1151,57800.0
2009-10-09 13:20:00,16.26,16.26,16.25,16.26,8500.0,14.1151,14.1151,14.1065,14.1151,8500.0
2009-10-09 13:25:00,16.26,16.26,16.25,16.26,10500.0,14.1151,14.1151,14.1065,14.1151,10500.0
2009-10-09 13:30:00,16.26,16.26,16.25,16.25,3100.0,14.1151,14.1151,14.1065,14.1065,3100.0
2009-10-09 13:35:00,16.26,16.31,16.25,16.31,26600.0,14.1151,14.1585,14.1065,14.1585,26600.0
2009-10-09 13:40:00,16.31,16.31,16.3,16.31,4500.0,14.1585,14.1585,14.1499,14.1585,4500.0
2009-10-09 13:45:00,16.31,16.31,16.3,16.3,9800.0,14.1585,14.1585,14.1499,14.1499,9800.0
2009-10-09 13:50:00,16.31,16.31,16.3,16.31,1600.0,14.1585,14.1585,14.1499,14.1585,1600.0
2009-10-09 13:55:00,16.3,16.31,16.3,16.31,6700.0,14.1499,14.1585,14.1499,14.1585,6700.0
2009-10-09 14:00:00,16.3,16.31,16.3,16.3,4500.0,14.1499,14.1585,14.1499,14.1499,4500.0
2009-10-09 14:05:00,16.3,16.31,16.3,16.31,4900.0,14.1499,14.1585,14.1499,14.1585,4900.0
2009-10-09 14:10:00,16.3,16.31,16.27,16.28,47800.0,14.1499,14.1585,14.1238,14.1325,47800.0
2009-10-09 14:15:00,16.29,16.33,16.28,16.32,53700.0,14.1412,14.1759,14.1325,14.1672,53700.0
2009-10-09 14:20:00,16.32,16.35,16.32,16.33,37000.0,14.1672,14.1933,14.1672,14.1759,37000.0
2009-10-09 14:25:00,16.33,16.35,16.33,16.34,19900.0,14.1759,14.1933,14.1759,14.1846,19900.0
2009-10-09 14:30:00,16.34,16.37,16.34,16.36,154200.0,14.1846,14.2106,14.1846,14.202,154200.0
2009-10-09 14:35:00,16.35,16.39,16.35,16.39,33200.0,14.1933,14.228,14.1933,14.228,33200.0
2009-10-09 14:40:00,16.38,16.39,16.38,16.39,32000.0,14.2193,14.228,14.2193,14.228,32000.0
2009-10-09 14:45:00,16.38,16.42,16.38,16.42,36500.0,14.2193,14.254,14.2193,14.254,36500.0
2009-10-09 14:50:00,16.42,16.42,16.41,16.41,7300.0,14.254,14.254,14.2454,14.2454,7300.0
2009-10-09 14:55:00,16.41,16.44,16.41,16.44,23200.0,14.2454,14.2714,14.2454,14.2714,23200.0
2009-10-09 15:00:00,16.44,16.44,16.4,16.41,62000.0,14.2714,14.2714,14.2367,14.2454,62000.0
2009-10-09 15:05:00,16.42,16.44,16.41,16.43,32700.0,14.254,14.2714,14.2454,14.2627,32700.0
2009-10-09 15:10:00,16.42,16.43,16.41,16.41,21100.0,14.254,14.2627,14.2454,14.2454,21100.0
2009-10-09 15:15:00,16.41,16.41,16.36,16.38,63400.0,14.2454,14.2454,14.202,14.2193,63400.0
2009-10-09 15:20:00,16.37,16.38,16.37,16.38,14300.0,14.2106,14.2193,14.2106,14.2193,14300.0
2009-10-09 15:25:00,16.38,16.4,16.38,16.4,17600.0,14.2193,14.2367,14.2193,14.2367,17600.0
2009-10-09 15:30:00,16.4,16.4,16.36,16.37,44600.0,14.2367,14.2367,14.202,14.2106,44600.0
2009-10-09 15:35:00,16.38,16.39,16.38,16.39,21000.0,14.2193,14.228,14.2193,14.228,21000.0
2009-10-09 15:40:00,16.39,16.4,16.38,16.38,47700.0,14.228,14.2367,14.2193,14.2193,47700.0
2009-10-09 15:45:00,16.38,16.39,16.34,16.39,110300.0,14.2193,14.228,14.1846,14.228,110300.0
2009-10-09 15:50:00,16.39,16.4,16.38,16.4,33100.0,14.228,14.2367,14.2193,14.2367,33100.0
2009-10-09 15:55:00,16.39,16.43,16.39,16.43,183400.0,14.228,14.2627,14.228,14.2627,183400.0
2009-10-12 09:30:00,16.37,16.47,16.2,16.47,9900.0,14.2106,14.2974,14.0631,14.2974,9900.0
2009-10-12 09:35:00,16.45,16.46,16.41,16.41,7300.0,14.2801,14.2888,14.2454,14.2454,7300.0
2009-10-12 09:40:00,16.41,16.49,16.41,16.49,16000.0,14.2454,14.3148,14.2454,14.3148,16000.0
2009-10-12 09:45:00,16.48,16.54,16.48,16.53,23300.0,14.3061,14.3582,14.3061,14.3495,23300.0
2009-10-12 09:50:00,16.53,16.61,16.52,16.61,37900.0,14.3495,14.419,14.3408,14.419,37900.0
2009-10-12 09:55:00,16.6,16.6,16.55,16.55,30000.0,14.4103,14.4103,14.3669,14.3669,30000.0
2009-10-12 10:00:00,16.55,16.6,16.53,16.57,26200.0,14.3669,14.4103,14.3495,14.3842,26200.0
2009-10-12 10:05:00,16.58,16.64,16.58,16.64,23500.0,14.3929,14.445,14.3929,14.445,23500.0
2009-10-12 10:10:00,16.64,16.65,16.63,16.65,7000.0,14.445,14.4537,14.4363,14.4537,7000.0
2009-10-12 10:15:00,16.65,16.68,16.62,16.63,20200.0,14.4537,14.4797,14.4277,14.4363,20200.0
2009-10-12 10:20:00,16.62,16.63,16.62,16.63,5000.0,14.4277,14.4363,14.4277,14.4363,5000.0
2009-10-12 10:25:00,16.63,16.63,16.62,16.62,5800.0,14.4363,14.4363,14.4277,14.4277,5800.0
2009-10-12 10:30:00,16.63,16.66,16.62,16.66,16700.0,14.4363,14.4624,14.4277,14.4624,16700.0
2009-10-12 10:35:00,16.67,16.68,16.66,16.67,9800.0,14.4711,14.4797,14.4624,14.4711,9800.0
2009-10-12 10:40:00,16.68,16.72,16.67,16.71,24900.0,14.4797,14.5145,14.4711,14.5058,24900.0
2009-10-12 10:45:00,16.7,16.73,16.7,16.72,13400.0,14.4971,14.5231,14.4971,14.5145,13400.0
2009-10-12 10:50:00,16.73,16.75,16.71,16.75,30800.0,14.5231,14.5405,14.5058,14.5405,30800.0
2009-10-12 10:55:00,16.74,16.75,16.74,16.74,2500.0,14.5318,14.5405,14.5318,14.5318,2500.0
2009-10-12 11:00:00,16.75,16.75,16.74,16.75,12100.0,14.5405,14.5405,14.5318,14.5405,12100.0
2009-10-12 11:05:00,16.75,16.79,16.72,16.73,64200.0,14.5405,14.5752,14.5145,14.5231,64200.0
2009-10-12 11:10:00,16.73,16.75,16.72,16.73,19200.0,14.5231,14.5405,14.5145,14.5231,19200.0
2009-10-12 11:15:00,16.74,16.74,16.73,16.74,7500.0,14.5318,14.5318,14.5231,14.5318,7500.0
2009-10-12 11:20:00,16.73,16.76,16.73,16.76,18500.0,14.5231,14.5492,14.5231,14.5492,18500.0
2009-10-12 11:25:00,16.75,16.76,16.73,16.74,19700.0,14.5405,14.5492,14.5231,14.5318,19700.0
2009-10-12 11:30:00,16.73,16.73,16.68,16.69,10800.0,14.5231,14.5231,14.4797,14.4884,10800.0
2009-10-12 11:35:00,16.68,16.69,16.66,16.66,11500.0,14.4797,14.4884,14.4624,14.4624,11500.0
2009-10-12 11:40:00,16.66,16.66,16.65,16.65,4400.0,14.4624,14.4624,14.4537,14.4537,4400.0
2009-10-12 11:45:00,16.65,16.71,16.65,16.71,39200.0,14.4537,14.5058,14.4537,14.5058,39200.0
2009-10-12 11:50:00,16.7,16.71,16.7,16.7,7500.0,14.4971,14.5058,14.4971,14.4971,7500.0
2009-10-12 11:55:00,16.7,16.71,16.7,16.71,3400.0,14.4971,14.5058,14.4971,14.5058,3400.0
2009-10-12 12:00:00,16.7,16.71,16.69,16.69,11100.0,14.4971,14.5058,14.4884,14.4884,11100.0
2009-10-12 12:05:00,16.69,16.7,16.69,16.69,4600.0,14.4884,14.4971,14.4884,14.4884,4600.0
2009-10-12 12:10:00,16.7,16.76,16.69,16.76,57500.0,14.4971,14.5492,14.4884,14.5492,57500.0
2009-10-12 12:15:00,16.75,16.77,16.74,16.75,62300.0,14.5405,14.5579,14.5318,14.5405,62300.0
2009-10-12 12:20:00,16.75,16.76,16.74,16.74,23700.0,14.5405,14.5492,14.5318,14.5318,23700.0
2009-10-12 12:25:00,16.74,16.81,16.74,16.79,97800.0,14.5318,14.5926,14.5318,14.5752,97800.0
2009-10-12 12:30:00,16.78,16.79,16.77,16.78,7600.0,14.5665,14.5752,14.5579,14.5665,7600.0
2009-10-12 12:35:00,16.77,16.78,16.77,16.77,3900.0,14.5579,14.5665,14.5579,14.5579,3900.0
2009-10-12 12:40:00,16.77,16.77,16.74,16.74,13200.0,14.5579,14.5579,14.5318,14.5318,13200.0
2009-10-12 12:45:00,16.74,16.75,16.73,16.73,6700.0,14.5318,14.5405,14.5231,14.5231,6700.0
2009-10-12 12:50:00,16.73,16.74,16.72,16.72,13800.0,14.5231,14.5318,14.5145,14.5145,13800.0
2009-10-12 12:55:00,16.72,16.73,16.72,16.73,6100.0,14.5145,14.5231,14.5145,14.5231,6100.0
2009-10-12 13:00:00,16.72,16.73,16.72,16.72,17000.0,14.5145,14.5231,14.5145,14.5145,17000.0
2009-10-12 13:05:00,16.72,16.72,16.66,16.66,48100.0,14.5145,14.5145,14.4624,14.4624,48100.0
2009-10-12 13:10:00,16.66,16.71,16.66,16.71,44900.0,14.4624,14.5058,14.4624,14.5058,44900.0
2009-10-12 13:15:00,16.7,16.71,16.69,16.69,17000.0,14.4971,14.5058,14.4884,14.4884,17000.0
2009-10-12 13:20:00,16.69,16.7,16.69,16.7,7400.0,14.4884,14.4971,14.4884,14.4971,7400.0
2009-10-12 13:25:00,16.69,16.7,16.69,16.7,14800.0,14.4884,14.4971,14.4884,14.4971,14800.0
2009-10-12 13:30:00,16.7,16.7,16.69,16.7,13100.0,14.4971,14.4971,14.4884,14.4971,13100.0
2009-10-12 13:35:00,16.69,16.7,16.69,16.69,5200.0,14.4884,14.4971,14.4884,14.4884,5200.0
2009-10-12 13:40:00,16.7,16.7,16.69,16.69,12300.0,14.4971,14.4971,14.4884,14.4884,12300.0
2009-10-12 13:45:00,16.69,16.7,16.69,16.69,9900.0,14.4884,14.4971,14.4884,14.4884,9900.0
2009-10-12 13:50:00,16.69,16.7,16.69,16.69,4600.0,14.4884,14.4971,14.4884,14.4884,4600.0
2009-10-12 13:55:00,16.7,16.72,16.69,16.72,20000.0,14.4971,14.5145,14.4884,14.5145,20000.0
2009-10-12 14:00:00,16.71,16.72,16.7,16.71,20300.0,14.5058,14.5145,14.4971,14.5058,20300.0
2009-10-12 14:05:00,16.71,16.71,16.7,16.7,9100.0,14.5058,14.5058,14.4971,14.4971,9100.0
2009-10-12 14:10:00,16.7,16.71,16.7,16.7,10200.0,14.4971,14.5058,14.4971,14.4971,10200.0
2009-10-12 14:15:00,16.7,16.71,16.7,16.7,19700.0,14.4971,14.5058,14.4971,14.4971,19700.0
2009-10-12 14:20:00,16.7,16.71,16.67,16.69,84900.0,14.4971,14.5058,14.4711,14.4884,84900.0
2009-10-12 14:25:00,16.7,16.7,16.67,16.68,21900.0,14.4971,14.4971,14.4711,14.4797,21900.0
2009-10-12 14:30:00,16.69,16.69,16.65,16.67,38100.0,14.4884,14.4884,14.4537,14.4711,38100.0
2009-10-12 14:35:00,16.68,16.68,16.67,16.67,32500.0,14.4797,14.4797,14.4711,14.4711,32500.0
2009-10-12 14:40:00,16.67,16.68,16.66,16.66,13600.0,14.4711,14.4797,14.4624,14.4624,13600.0
2009-10-12 14:45:00,16.66,16.7,16.66,16.7,30400.0,14.4624,14.4971,14.4624,14.4971,30400.0
2009-10-12 14:50:00,16.69,16.7,16.68,16.68,20700.0,14.4884,14.4971,14.4797,14.4797,20700.0
2009-10-12 14:55:00,16.68,16.7,16.68,16.7,33100.0,14.4797,14.4971,14.4797,14.4971,33100.0
2009-10-12 15:00:00,16.7,16.71,16.67,16.67,62800.0,14.4971,14.5058,14.4711,14.4711,62800.0
2009-10-12 15:05:00,16.67,16.67,16.66,16.67,13100.0,14.4711,14.4711,14.4624,14.4711,13100.0
2009-10-12 15:10:00,16.66,16.68,16.64,16.64,60100.0,14.4624,14.4797,14.445,14.445,60100.0
2009-10-12 15:15:00,16.64,16.65,16.63,16.63,12000.0,14.445,14.4537,14.4363,14.4363,12000.0
2009-10-12 15:20:00,16.63,16.64,16.62,16.63,30300.0,14.4363,14.445,14.4277,14.4363,30300.0
2009-10-12 15:25:00,16.63,16.63,16.6,16.6,17000.0,14.4363,14.4363,14.4103,14.4103,17000.0
2009-10-12 15:30:00,16.6,16.65,16.6,16.65,57300.0,14.4103,14.4537,14.4103,14.4537,57300.0
2009-10-12 15:35:00,16.65,16.65,16.6,16.6,29500.0,14.4537,14.4537,14.4103,14.4103,29500.0
2009-10-12 15:40:00,16.6,16.61,16.59,16.6,76500.0,14.4103,14.419,14.4016,14.4103,76500.0
2009-10-12 15:45:00,16.6,16.61,16.59,16.6,34100.0,14.4103,14.419,14.4016,14.4103,34100.0
2009-10-12 15:50:00,16.6,16.61,16.58,16.58,48600.0,14.4103,14.419,14.3929,14.3929,48600.0
2009-10-12 15:55:00,16.58,16.59,16.56,16.57,117600.0,14.3929,14.4016,14.3756,14.3842,117600.0
2009-10-13 09:30:00,16.59,16.62,16.5,16.59,20500.0,14.4016,14.4277,14.3235,14.4016,20500.0
2009-10-13 09:35:00,16.59,16.64,16.57,16.64,20100.0,14.4016,14.445,14.3842,14.445,20100.0
2009-10-13 09:40:00,16.64,16.67,16.59,16.63,52500.0,14.445,14.4711,14.4016,14.4363,52500.0
2009-10-13 09:45:00,16.64,16.67,16.63,16.66,8300.0,14.445,14.4711,14.4363,14.4624,8300.0
2009-10-13 09:50:00,16.65,16.66,16.65,16.65,15600.0,14.4537,14.4624,14.4537,14.4537,15600.0
2009-10-13 09:55:00,16.65,16.69,16.64,16.66,32300.0,14.4537,14.4884,14.445,14.4624,32300.0
2009-10-13 10:00:00,16.67,16.67,16.64,16.64,39300.0,14.4711,14.4711,14.445,14.445,39300.0
2009-10-13 10:05:00,16.64,16.65,16.61,16.61,10400.0,14.445,14.4537,14.419,14.419,10400.0
2009-10-13 10:10:00,16.61,16.61,16.6,16.61,5100.0,14.419,14.419,14.4103,14.419,5100.0
2009-10-13 10:15:00,16.6,16.61,16.6,16.6,2900.0,14.4103,14.419,14.4103,14.4103,2900.0
2009-10-13 10:20:00,16.6,16.61,16.57,16.57,11700.0,14.4103,14.419,14.3842,14.3842,11700.0
2009-10-13 10:25:00,16.58,16.63,16.56,16.63,24700.0,14.3929,14.4363,14.3756,14.4363,24700.0
2009-10-13 10:30:00,16.63,16.63,16.62,16.62,6700.0,14.4363,14.4363,14.4277,14.4277,6700.0
2009-10-13 10:35:00,16.62,16.63,16.62,16.63,6900.0,14.4277,14.4363,14.4277,14.4363,6900.0
2009-10-13 10:40:00,16.63,16.63,16.58,16.59,18900.0,14.4363,14.4363,14.3929,14.4016,18900.0
2009-10-13 10:45:00,16.58,16.59,16.57,16.57,9500.0,14.3929,14.4016,14.3842,14.3842,9500.0
2009-10-13 10:50:00,16.57,16.63,16.57,16.63,19300.0,14.3842,14.4363,14.3842,14.4363,19300.0
2009-10-13 10:55:00,16.63,16.66,16.63,16.66,16400.0,14.4363,14.4624,14.4363,14.4624,16400.0
2009-10-13 11:00:00,16.64,16.66,16.64,16.65,5300.0,14.445,14.4624,14.445,14.4537,5300.0
2009-10-13 11:05:00,16.65,16.66,16.64,16.64,16700.0,14.4537,14.4624,14.445,14.445,16700.0
2009-10-13 11:10:00,16.64,16.7,16.64,16.7,16700.0,14.445,14.4971,14.445,14.4971,16700.0
2009-10-13 11:15:00,16.71,16.71,16.67,16.67,15200.0,14.5058,14.5058,14.4711,14.4711,15200.0
2009-10-13 11:20:00,16.68,16.68,16.67,16.68,3200.0,14.4797,14.4797,14.4711,14.4797,3200.0
2009-10-13 11:25:00,16.68,16.72,16.67,16.71,17700.0,14.4797,14.5145,14.4711,14.5058,17700.0
2009-10-13 11:30:00,16.71,16.74,16.69,16.69,18500.0,14.5058,14.5318,14.4884,14.4884,18500.0
2009-10-13 11:35:00,16.68,16.7,16.63,16.63,72100.0,14.4797,14.4971,14.4363,14.4363,72100.0
2009-10-13 11:40:00,16.63,16.69,16.62,16.68,35900.0,14.4363,14.4884,14.4277,14.4797,35900.0
2009-10-13 11:45:00,16.69,16.72,16.68,16.72,15100.0,14.4884,14.5145,14.4797,14.5145,15100.0
2009-10-13 11:50:00,16.72,16.73,16.7,16.72,24800.0,14.5145,14.5231,14.4971,14.5145,24800.0
2009-10-13 11:55:00,16.72,16.76,16.72,16.75,15600.0,14.5145,14.5492,14.5145,14.5405,15600.0
2009-10-13 12:00:00,16.75,16.76,16.74,16.74,6200.0,14.5405,14.5492,14.5318,14.5318,6200.0
2009-10-13 12:05:00,16.75,16.75,16.71,16.73,16300.0,14.5405,14.5405,14.5058,14.5231,16300.0
2009-10-13 12:10:00,16.73,16.75,16.71,16.75,18500.0,14.5231,14.5405,14.5058,14.5405,18500.0
2009-10-13 12:15:00,16.76,16.76,16.73,16.73,20900.0,14.5492,14.5492,14.5231,14.5231,20900.0
2009-10-13 12:20:00,16.74,16.75,16.72,16.72,41900.0,14.5318,14.5405,14.5145,14.5145,41900.0
2009-10-13 12:25:00,16.72,16.73,16.71,16.72,18800.0,14.5145,14.5231,14.5058,14.5145,18800.0
2009-10-13 12:30:00,16.72,16.73,16.72,16.73,7400.0,14.5145,14.5231,14.5145,14.5231,7400.0
2009-10-13 12:35:00,16.72,16.76,16.72,16.76,22600.0,14.5145,14.5492,14.5145,14.5492,22600.0
2009-10-13 12:40:00,16.76,16.76,16.73,16.75,22900.0,14.5492,14.5492,14.5231,14.5405,22900.0
2009-10-13 12:45:00,16.74,16.78,16.74,16.77,25100.0,14.5318,14.5665,14.5318,14.5579,25100.0
2009-10-13 12:50:00,16.77,16.77,16.74,16.75,8600.0,14.5579,14.5579,14.5318,14.5405,8600.0
2009-10-13 12:55:00,16.76,16.76,16.75,16.76,5400.0,14.5492,14.5492,14.5405,14.5492,5400.0
2009-10-13 13:00:00,16.75,16.76,16.72,16.74,47400.0,14.5405,14.5492,14.5145,14.5318,47400.0
2009-10-13 13:05:00,16.74,16.77,16.74,16.77,7200.0,14.5318,14.5579,14.5318,14.5579,7200.0
2009-10-13 13:10:00,16.77,16.78,16.75,16.75,19700.0,14.5579,14.5665,14.5405,14.5405,19700.0
2009-10-13 13:15:00,16.75,16.78,16.75,16.78,23100.0,14.5405,14.5665,14.5405,14.5665,23100.0
2009-10-13 13:20:00,16.77,16.78,16.77,16.77,11400.0,14.5579,14.5665,14.5579,14.5579,11400.0
2009-10-13 13:25:00,16.78,16.81,16.77,16.81,21700.0,14.5665,14.5926,14.5579,14.5926,21700.0
2009-10-13 13:30:00,16.8,16.8,16.79,16.79,16100.0,14.5839,14.5839,14.5752,14.5752,16100.0
2009-10-13 13:35:00,16.79,16.8,16.79,16.8,5300.0,14.5752,14.5839,14.5752,14.5839,5300.0
2009-10-13 13:40:00,16.8,16.8,16.79,16.8,9900.0,14.5839,14.5839,14.5752,14.5839,9900.0
2009-10-13 13:45:00,16.79,16.8,16.79,16.8,23400.0,14.5752,14.5839,14.5752,14.5839,23400.0
2009-10-13 13:50:00,16.79,16.8,16.69,16.7,111300.0,14.5752,14.5839,14.4884,14.4971,111300.0
2009-10-13 13:55:00,16.69,16.7,16.68,16.69,29300.0,14.4884,14.4971,14.4797,14.4884,29300.0
2009-10-13 14:00:00,16.69,16.74,16.66,16.74,86000.0,14.4884,14.5318,14.4624,14.5318,86000.0
2009-10-13 14:05:00,16.74,16.74,16.64,16.67,102400.0,14.5318,14.5318,14.445,14.4711,102400.0
2009-10-13 14:10:00,16.66,16.7,16.66,16.68,31000.0,14.4624,14.4971,14.4624,14.4797,31000.0
2009-10-13 14:15:00,16.68,16.68,16.67,16.67,6500.0,14.4797,14.4797,14.4711,14.4711,6500.0
2009-10-13 14:20:00,16.68,16.72,16.67,16.71,30800.0,14.4797,14.5145,14.4711,14.5058,30800.0
2009-10-13 14:25:00,16.73,16.75,16.73,16.74,15700.0,14.5231,14.5405,14.5231,14.5318,15700.0
2009-10-13 14:30:00,16.74,16.75,16.74,16.74,6100.0,14.5318,14.5405,14.5318,14.5318,6100.0
2009-10-13 14:35:00,16.74,16.74,16.7,16.74,65900.0,14.5318,14.5318,14.4971,14.5318,65900.0
2009-10-13 14:40:00,16.74,16.76,16.72,16.72,39500.0,14.5318,14.5492,14.5145,14.5145,39500.0
2009-10-13 14:45:00,16.72,16.72,16.7,16.71,65900.0,14.5145,14.5145,14.4971,14.5058,65900.0
2009-10-13 14:50:00,16.71,16.72,16.7,16.71,44800.0,14.5058,14.5145,14.4971,14.5058,44800.0
2009-10-13 14:55:00,16.7,16.7,16.67,16.68,24400.0,14.4971,14.4971,14.4711,14.4797,24400.0
2009-10-13 15:00:00,16.67,16.72,16.67,16.71,41600.0,14.4711,14.5145,14.4711,14.5058,41600.0
2009-10-13 15:05:00,16.71,16.73,16.69,16.69,66800.0,14.5058,14.5231,14.4884,14.4884,66800.0
2009-10-13 15:10:00,16.69,16.72,16.69,16.7,48000.0,14.4884,14.5145,14.4884,14.4971,48000.0
2009-10-13 15:15:00,16.7,16.73,16.7,16.73,36300.0,14.4971,14.5231,14.4971,14.5231,36300.0
2009-10-13 15:20:00,16.73,16.73,16.72,16.73,11200.0,14.5231,14.5231,14.5145,14.5231,11200.0
2009-10-13 15:25:00,16.72,16.73,16.71,16.71,46000.0,14.5145,14.5231,14.5058,14.5058,46000.0
2009-10-13 15:30:00,16.72,16.72,16.71,16.71,27400.0,14.5145,14.5145,14.5058,14.5058,27400.0
2009-10-13 15:35:00,16.71,16.72,16.69,16.69,29100.0,14.5058,14.5145,14.4884,14.4884,29100.0
2009-10-13 15:40:00,16.69,16.7,16.68,16.69,25000.0,14.4884,14.4971,14.4797,14.4884,25000.0
2009-10-13 15:45:00,16.68,16.7,16.68,16.7,65500.0,14.4797,14.4971,14.4797,14.4971,65500.0
2009-10-13 15:50:00,16.7,16.7,16.67,16.69,71000.0,14.4971,14.4971,14.4711,14.4884,71000.0
2009-10-13 15:55:00,16.7,16.72,16.68,16.71,254400.0,14.4971,14.5145,14.4797,14.5058,254400.0
2009-10-14 09:30:00,16.89,16.9,16.75,16.89,38800.0,14.662,14.6707,14.5405,14.662,38800.0
2009-10-14 09:35:00,16.86,16.93,16.86,16.86,29000.0,14.636,14.6968,14.636,14.636,29000.0
2009-10-14 09:40:00,16.86,16.94,16.86,16.94,33700.0,14.636,14.7054,14.636,14.7054,33700.0
2009-10-14 09:45:00,16.93,16.94,16.87,16.89,27700.0,14.6968,14.7054,14.6447,14.662,27700.0
2009-10-14 09:50:00,16.88,16.92,16.88,16.91,20800.0,14.6534,14.6881,14.6534,14.6794,20800.0
2009-10-14 09:55:00,16.91,16.92,16.86,16.87,17100.0,14.6794,14.6881,14.636,14.6447,17100.0
2009-10-14 10:00:00,16.87,16.87,16.82,16.82,29900.0,14.6447,14.6447,14.6013,14.6013,29900.0
2009-10-14 10:05:00,16.81,16.82,16.77,16.78,47500.0,14.5926,14.6013,14.5579,14.5665,47500.0
2009-10-14 10:10:00,16.78,16.83,16.77,16.83,33800.0,14.5665,14.61,14.5579,14.61,33800.0
2009-10-14 10:15:00,16.83,16.85,16.73,16.73,86400.0,14.61,14.6273,14.5231,14.5231,86400.0
2009-10-14 10:20:00,16.74,16.79,16.7,16.74,68800.0,14.5318,14.5752,14.4971,14.5318,68800.0
2009-10-14 10:25:00,16.74,16.74,16.72,16.73,10500.0,14.5318,14.5318,14.5145,14.5231,10500.0
2009-10-14 10:30:00,16.72,16.75,16.72,16.75,18700.0,14.5145,14.5405,14.5145,14.5405,18700.0
2009-10-14 10:35:00,16.75,16.76,16.74,16.74,7600.0,14.5405,14.5492,14.5318,14.5318,7600.0
2009-10-14 10:40:00,16.75,16.75,16.74,16.74,2600.0,14.5405,14.5405,14.5318,14.5318,2600.0
2009-10-14 10:45:00,16.74,16.75,16.74,16.74,5400.0,14.5318,14.5405,14.5318,14.5318,5400.0
2009-10-14 10:50:00,16.75,16.75,16.73,16.74,13200.0,14.5405,14.5405,14.5231,14.5318,13200.0
2009-10-14 10:55:00,16.73,16.74,16.73,16.73,9300.0,14.5231,14.5318,14.5231,14.5231,9300.0
2009-10-14 11:00:00,16.73,16.74,16.73,16.74,11900.0,14.5231,14.5318,14.5231,14.5318,11900.0
2009-10-14 11:05:00,16.74,16.74,16.7,16.7,17900.0,14.5318,14.5318,14.4971,14.4971,17900.0
2009-10-14 11:10:00,16.7,16.71,16.7,16.7,11500.0,14.4971,14.5058,14.4971,14.4971,11500.0
2009-10-14 11:15:00,16.7,16.72,16.7,16.72,10700.0,14.4971,14.5145,14.4971,14.5145,10700.0
2009-10-14 11:20:00,16.71,16.72,16.7,16.71,15000.0,14.5058,14.5145,14.4971,14.5058,15000.0
2009-10-14 11:25:00,16.7,16.71,16.7,16.71,7700.0,14.4971,14.5058,14.4971,14.5058,7700.0
2009-10-14 11:30:00,16.7,16.71,16.67,16.71,41000.0,14.4971,14.5058,14.4711,14.5058,41000.0
2009-10-14 11:35:00,16.71,16.71,16.7,16.7,4900.0,14.5058,14.5058,14.4971,14.4971,4900.0
2009-10-14 11:40:00,16.71,16.71,16.7,16.71,8000.0,14.5058,14.5058,14.4971,14.5058,8000.0
2009-10-14 11:45:00,16.7,16.71,16.7,16.7,2000.0,14.4971,14.5058,14.4971,14.4971,2000.0
2009-10-14 11:50:00,16.7,16.71,16.68,16.68,18200.0,14.4971,14.5058,14.4797,14.4797,18200.0
2009-10-14 11:55:00,16.69,16.69,16.68,16.68,7500.0,14.4884,14.4884,14.4797,14.4797,7500.0
2009-10-14 12:00:00,16.69,16.69,16.68,16.68,10100.0,14.4884,14.4884,14.4797,14.4797,10100.0
2009-10-14 12:05:00,16.68,16.69,16.66,16.66,19200.0,14.4797,14.4884,14.4624,14.4624,19200.0
2009-10-14 12:10:00,16.66,16.67,16.66,16.67,4200.0,14.4624,14.4711,14.4624,14.4711,4200.0
2009-10-14 12:15:00,16.66,16.67,16.64,16.66,54300.0,14.4624,14.4711,14.445,14.4624,54300.0
2009-10-14 12:20:00,16.66,16.7,16.66,16.68,107900.0,14.4624,14.4971,14.4624,14.4797,107900.0
2009-10-14 12:25:00,16.69,16.69,16.68,16.68,6900.0,14.4884,14.4884,14.4797,14.4797,6900.0
2009-10-14 12:30:00,16.68,16.69,16.66,16.66,19400.0,14.4797,14.4884,14.4624,14.4624,19400.0
2009-10-14 12:35:00,16.66,16.67,16.65,16.65,7800.0,14.4624,14.4711,14.4537,14.4537,7800.0
2009-10-14 12:40:00,16.65,16.66,16.65,16.65,5000.0,14.4537,14.4624,14.4537,14.4537,5000.0
2009-10-14 12:45:00,16.65,16.66,16.63,16.63,7300.0,14.4537,14.4624,14.4363,14.4363,7300.0
2009-10-14 12:50:00,16.63,16.64,16.63,16.63,4400.0,14.4363,14.445,14.4363,14.4363,4400.0
2009-10-14 12:55:00,16.64,16.64,16.63,16.64,7600.0,14.445,14.445,14.4363,14.445,7600.0
2009-10-14 13:00:00,16.64,16.64,16.63,16.63,7000.0,14.445,14.445,14.4363,14.4363,7000.0
2009-10-14 13:05:00,16.64,16.64,16.62,16.62,12200.0,14.445,14.445,14.4277,14.4277,12200.0
2009-10-14 13:10:00,16.62,16.63,16.61,16.61,8500.0,14.4277,14.4363,14.419,14.419,8500.0
2009-10-14 13:15:00,16.61,16.61,16.57,16.61,29700.0,14.419,14.419,14.3842,14.419,29700.0
2009-10-14 13:20:00,16.61,16.63,16.6,16.6,16800.0,14.419,14.4363,14.4103,14.4103,16800.0
2009-10-14 13:25:00,16.59,16.6,16.59,16.59,2300.0,14.4016,14.4103,14.4016,14.4016,2300.0
2009-10-14 13:30:00,16.6,16.61,16.59,16.6,7800.0,14.4103,14.419,14.4016,14.4103,7800.0
2009-10-14 13:35:00,16.61,16.62,16.6,16.61,7100.0,14.419,14.4277,14.4103,14.419,7100.0
2009-10-14 13:40:00,16.62,16.63,16.61,16.62,4800.0,14.4277,14.4363,14.419,14.4277,4800.0
2009-10-14 13:45:00,16.62,16.63,16.62,16.62,6600.0,14.4277,14.4363,14.4277,14.4277,6600.0
2009-10-14 13:50:00,16.62,16.63,16.62,16.63,2800.0,14.4277,14.4363,14.4277,14.4363,2800.0
2009-10-14 13:55:00,16.63,16.65,16.62,16.65,16000.0,14.4363,14.4537,14.4277,14.4537,16000.0
2009-10-14 14:00:00,16.65,16.69,16.64,16.66,50700.0,14.4537,14.4884,14.445,14.4624,50700.0
2009-10-14 14:05:00,16.66,16.66,16.65,16.65,5700.0,14.4624,14.4624,14.4537,14.4537,5700.0
2009-10-14 14:10:00,16.66,16.67,16.64,16.65,16300.0,14.4624,14.4711,14.445,14.4537,16300.0
2009-10-14 14:15:00,16.65,16.7,16.65,16.7,16000.0,14.4537,14.4971,14.4537,14.4971,16000.0
2009-10-14 14:20:00,16.7,16.71,16.7,16.7,8800.0,14.4971,14.5058,14.4971,14.4971,8800.0
2009-10-14 14:25:00,16.7,16.72,16.67,16.67,27200.0,14.4971,14.5145,14.4711,14.4711,27200.0
2009-10-14 14:30:00,16.67,16.7,16.67,16.69,18200.0,14.4711,14.4971,14.4711,14.4884,18200.0
2009-10-14 14:35:00,16.7,16.71,16.7,16.71,12200.0,14.4971,14.5058,14.4971,14.5058,12200.0
2009-10-14 14:40:00,16.71,16.71,16.7,16.7,3100.0,14.5058,14.5058,14.4971,14.4971,3100.0
2009-10-14 14:45:00,16.7,16.73,16.69,16.72,14800.0,14.4971,14.5231,14.4884,14.5145,14800.0
2009-10-14 14:50:00,16.72,16.72,16.71,16.71,11500.0,14.5145,14.5145,14.5058,14.5058,11500.0
2009-10-14 14:55:00,16.71,16.72,16.71,16.72,5300.0,14.5058,14.5145,14.5058,14.5145,5300.0
2009-10-14 15:00:00,16.71,16.75,16.71,16.75,21700.0,14.5058,14.5405,14.5058,14.5405,21700.0
2009-10-14 15:05:00,16.75,16.76,16.75,16.75,10800.0,14.5405,14.5492,14.5405,14.5405,10800.0
2009-10-14 15:10:00,16.75,16.77,16.75,16.77,10300.0,14.5405,14.5579,14.5405,14.5579,10300.0
2009-10-14 15:15:00,16.76,16.77,16.76,16.77,6500.0,14.5492,14.5579,14.5492,14.5579,6500.0
2009-10-14 15:20:00,16.77,16.77,16.74,16.74,26400.0,14.5579,14.5579,14.5318,14.5318,26400.0
2009-10-14 15:25:00,16.74,16.8,16.74,16.78,39600.0,14.5318,14.5839,14.5318,14.5665,39600.0
2009-10-14 15:30:00,16.78,16.79,16.76,16.76,18300.0,14.5665,14.5752,14.5492,14.5492,18300.0
2009-10-14 15:35:00,16.76,16.77,16.76,16.77,18400.0,14.5492,14.5579,14.5492,14.5579,18400.0
2009-10-14 15:40:00,16.76,16.77,16.72,16.72,54000.0,14.5492,14.5579,14.5145,14.5145,54000.0
2009-10-14 15:45:00,16.72,16.73,16.7,16.71,66700.0,14.5145,14.5231,14.4971,14.5058,66700.0
2009-10-14 15:50:00,16.71,16.72,16.7,16.71,53900.0,14.5058,14.5145,14.4971,14.5058,53900.0
2009-10-14 15:55:00,16.7,16.71,16.68,16.69,160400.0,14.4971,14.5058,14.4797,14.4884,160400.0
2009-10-15 09:30:00,16.6,16.68,16.55,16.6,34000.0,14.4103,14.4797,14.3669,14.4103,34000.0
2009-10-15 09:35:00,16.62,16.85,16.62,16.85,28800.0,14.4277,14.6273,14.4277,14.6273,28800.0
2009-10-15 09:40:00,16.86,16.86,16.72,16.73,28300.0,14.636,14.636,14.5145,14.5231,28300.0
2009-10-15 09:45:00,16.75,16.79,16.73,16.76,25600.0,14.5405,14.5752,14.5231,14.5492,25600.0
2009-10-15 09:50:00,16.74,16.81,16.74,16.79,23900.0,14.5318,14.5926,14.5318,14.5752,23900.0
2009-10-15 09:55:00,16.78,16.79,16.77,16.78,5300.0,14.5665,14.5752,14.5579,14.5665,5300.0
2009-10-15 10:00:00,16.77,16.77,16.71,16.75,29200.0,14.5579,14.5579,14.5058,14.5405,29200.0
2009-10-15 10:05:00,16.74,16.78,16.73,16.76,16000.0,14.5318,14.5665,14.5231,14.5492,16000.0
2009-10-15 10:10:00,16.77,16.81,16.77,16.79,37800.0,14.5579,14.5926,14.5579,14.5752,37800.0
2009-10-15 10:15:00,16.78,16.82,16.78,16.82,15500.0,14.5665,14.6013,14.5665,14.6013,15500.0
2009-10-15 10:20:00,16.82,16.83,16.8,16.82,16600.0,14.6013,14.61,14.5839,14.6013,16600.0
2009-10-15 10:25:00,16.82,16.85,16.8,16.83,32100.0,14.6013,14.6273,14.5839,14.61,32100.0
2009-10-15 10:30:00,16.84,16.87,16.83,16.86,13600.0,14.6186,14.6447,14.61,14.636,13600.0
2009-10-15 10:35:00,16.86,16.86,16.82,16.82,21900.0,14.636,14.636,14.6013,14.6013,21900.0
2009-10-15 10:40:00,16.81,16.81,16.79,16.8,18800.0,14.5926,14.5926,14.5752,14.5839,18800.0
2009-10-15 10:45:00,16.79,16.81,16.78,16.79,18400.0,14.5752,14.5926,14.5665,14.5752,18400.0
2009-10-15 10:50:00,16.79,16.85,16.78,16.84,23700.0,14.5752,14.6273,14.5665,14.6186,23700.0
2009-10-15 10:55:00,16.84,16.87,16.84,16.87,7200.0,14.6186,14.6447,14.6186,14.6447,7200.0
2009-10-15 11:00:00,16.87,16.9,16.86,16.89,11600.0,14.6447,14.6707,14.636,14.662,11600.0
2009-10-15 11:05:00,16.9,16.9,16.89,16.9,12100.0,14.6707,14.6707,14.662,14.6707,12100.0
2009-10-15 11:10:00,16.9,16.9,16.89,16.9,7200.0,14.6707,14.6707,14.662,14.6707,7200.0
2009-10-15 11:15:00,16.9,16.9,16.86,16.86,18800.0,14.6707,14.6707,14.636,14.636,18800.0
2009-10-15 11:20:00,16.86,16.9,16.85,16.89,27600.0,14.636,14.6707,14.6273,14.662,27600.0
2009-10-15 11:25:00,16.9,16.9,16.88,16.88,13800.0,14.6707,14.6707,14.6534,14.6534,13800.0
2009-10-15 11:30:00,16.88,16.89,16.88,16.89,4300.0,14.6534,14.662,14.6534,14.662,4300.0
2009-10-15 11:35:00,16.88,16.89,16.88,16.89,5100.0,14.6534,14.662,14.6534,14.662,5100.0
2009-10-15 11:40:00,16.88,16.92,16.88,16.92,18900.0,14.6534,14.6881,14.6534,14.6881,18900.0
2009-10-15 11:45:00,16.92,16.92,16.9,16.91,19600.0,14.6881,14.6881,14.6707,14.6794,19600.0
2009-10-15 11:50:00,16.92,16.96,16.92,16.96,26300.0,14.6881,14.7228,14.6881,14.7228,26300.0
2009-10-15 11:55:00,16.95,16.96,16.92,16.92,14400.0,14.7141,14.7228,14.6881,14.6881,14400.0
2009-10-15 12:00:00,16.91,16.92,16.89,16.89,16700.0,14.6794,14.6881,14.662,14.662,16700.0
2009-10-15 12:05:00,16.88,16.89,16.84,16.84,11000.0,14.6534,14.662,14.6186,14.6186,11000.0
2009-10-15 12:10:00,16.84,16.85,16.82,16.83,27700.0,14.6186,14.6273,14.6013,14.61,27700.0
2009-10-15 12:15:00,16.83,16.83,16.81,16.81,6300.0,14.61,14.61,14.5926,14.5926,6300.0
2009-10-15 12:20:00,16.82,16.82,16.78,16.78,7500.0,14.6013,14.6013,14.5665,14.5665,7500.0
2009-10-15 12:25:00,16.79,16.79,16.75,16.75,12700.0,14.5752,14.5752,14.5405,14.5405,12700.0
2009-10-15 12:30:00,16.75,16.76,16.75,16.75,4400.0,14.5405,14.5492,14.5405,14.5405,4400.0
2009-10-15 12:35:00,16.75,16.78,16.75,16.77,25400.0,14.5405,14.5665,14.5405,14.5579,25400.0
2009-10-15 12:40:00,16.77,16.81,16.77,16.79,23000.0,14.5579,14.5926,14.5579,14.5752,23000.0
2009-10-15 12:45:00,16.79,16.8,16.75,16.78,26500.0,14.5752,14.5839,14.5405,14.5665,26500.0
2009-10-15 12:50:00,16.79,16.79,16.78,16.79,2700.0,14.5752,14.5752,14.5665,14.5752,2700.0
2009-10-15 12:55:00,16.78,16.79,16.74,16.74,17000.0,14.5665,14.5752,14.5318,14.5318,17000.0
2009-10-15 13:00:00,16.74,16.78,16.74,16.78,11600.0,14.5318,14.5665,14.5318,14.5665,11600.0
2009-10-15 13:05:00,16.77,16.78,16.76,16.76,5100.0,14.5579,14.5665,14.5492,14.5492,5100.0
2009-10-15 13:10:00,16.76,16.77,16.76,16.76,6500.0,14.5492,14.5579,14.5492,14.5492,6500.0
2009-10-15 13:15:00,16.76,16.77,16.76,16.76,11700.0,14.5492,14.5579,14.5492,14.5492,11700.0
2009-10-15 13:20:00,16.76,16.77,16.76,16.76,6300.0,14.5492,14.5579,14.5492,14.5492,6300.0
2009-10-15 13:25:00,16.76,16.77,16.76,16.76,11000.0,14.5492,14.5579,14.5492,14.5492,11000.0
2009-10-15 13:30:00,16.76,16.76,16.74,16.74,21600.0,14.5492,14.5492,14.5318,14.5318,21600.0
2009-10-15 13:35:00,16.74,16.75,16.74,16.74,4300.0,14.5318,14.5405,14.5318,14.5318,4300.0
2009-10-15 13:40:00,16.74,16.75,16.74,16.75,3500.0,14.5318,14.5405,14.5318,14.5405,3500.0
2009-10-15 13:45:00,16.74,16.76,16.73,16.75,22400.0,14.5318,14.5492,14.5231,14.5405,22400.0
2009-10-15 13:50:00,16.75,16.76,16.75,16.75,3400.0,14.5405,14.5492,14.5405,14.5405,3400.0
2009-10-15 13:55:00,16.76,16.78,16.75,16.77,20200.0,14.5492,14.5665,14.5405,14.5579,20200.0
2009-10-15 14:00:00,16.78,16.79,16.77,16.79,4600.0,14.5665,14.5752,14.5579,14.5752,4600.0
2009-10-15 14:05:00,16.78,16.8,16.78,16.8,6000.0,14.5665,14.5839,14.5665,14.5839,6000.0
2009-10-15 14:10:00,16.8,16.8,16.79,16.8,8200.0,14.5839,14.5839,14.5752,14.5839,8200.0
2009-10-15 14:15:00,16.8,16.8,16.75,16.78,49800.0,14.5839,14.5839,14.5405,14.5665,49800.0
2009-10-15 14:20:00,16.79,16.79,16.77,16.77,7700.0,14.5752,14.5752,14.5579,14.5579,7700.0
2009-10-15 14:25:00,16.77,16.77,16.74,16.76,20000.0,14.5579,14.5579,14.5318,14.5492,20000.0
2009-10-15 14:30:00,16.76,16.79,16.76,16.79,6600.0,14.5492,14.5752,14.5492,14.5752,6600.0
2009-10-15 14:35:00,16.78,16.79,16.77,16.78,14300.0,14.5665,14.5752,14.5579,14.5665,14300.0
2009-10-15 14:40:00,16.79,16.79,16.78,16.78,9800.0,14.5752,14.5752,14.5665,14.5665,9800.0
2009-10-15 14:45:00,16.78,16.81,16.77,16.81,19700.0,14.5665,14.5926,14.5579,14.5926,19700.0
2009-10-15 14:50:00,16.82,16.84,16.81,16.84,10300.0,14.6013,14.6186,14.5926,14.6186,10300.0
2009-10-15 14:55:00,16.84,16.85,16.83,16.85,16200.0,14.6186,14.6273,14.61,14.6273,16200.0
2009-10-15 15:00:00,16.85,16.85,16.82,16.82,28400.0,14.6273,14.6273,14.6013,14.6013,28400.0
2009-10-15 15:05:00,16.82,16.84,16.8,16.82,35500.0,14.6013,14.6186,14.5839,14.6013,35500.0
2009-10-15 15:10:00,16.82,16.84,16.8,16.8,25700.0,14.6013,14.6186,14.5839,14.5839,25700.0
2009-10-15 15:15:00,16.81,16.85,16.8,16.83,39700.0,14.5926,14.6273,14.5839,14.61,39700.0
2009-10-15 15:20:00,16.83,16.83,16.81,16.81,31300.0,14.61,14.61,14.5926,14.5926,31300.0
2009-10-15 15:25:00,16.81,16.82,16.8,16.8,62300.0,14.5926,14.6013,14.5839,14.5839,62300.0
2009-10-15 15:30:00,16.81,16.83,16.81,16.82,17700.0,14.5926,14.61,14.5926,14.6013,17700.0
2009-10-15 15:35:00,16.83,16.86,16.82,16.85,23700.0,14.61,14.636,14.6013,14.6273,23700.0
2009-10-15 15:40:00,16.86,16.89,16.86,16.87,36700.0,14.636,14.662,14.636,14.6447,36700.0
2009-10-15 15:45:00,16.88,16.89,16.87,16.89,37900.0,14.6534,14.662,14.6447,14.662,37900.0
2009-10-15 15:50:00,16.89,16.92,16.89,16.89,155700.0,14.662,14.6881,14.662,14.662,155700.0
2009-10-15 15:55:00,16.89,16.92,16.89,16.92,120300.0,14.662,14.6881,14.662,14.6881,120300.0
2009-10-16 09:30:00,16.86,16.86,16.69,16.78,146900.0,14.636,14.636,14.4884,14.5665,146900.0
2009-10-16 09:35:00,16.79,16.86,16.79,16.86,8400.0,14.5752,14.636,14.5752,14.636,8400.0
2009-10-16 09:40:00,16.85,16.87,16.79,16.83,15300.0,14.6273,14.6447,14.5752,14.61,15300.0
2009-10-16 09:45:00,16.84,16.9,16.82,16.9,12900.0,14.6186,14.6707,14.6013,14.6707,12900.0
2009-10-16 09:50:00,16.9,16.91,16.87,16.87,13300.0,14.6707,14.6794,14.6447,14.6447,13300.0
2009-10-16 09:55:00,16.87,16.87,16.77,16.79,29300.0,14.6447,14.6447,14.5579,14.5752,29300.0
2009-10-16 10:00:00,16.79,16.8,16.63,16.64,68400.0,14.5752,14.5839,14.4363,14.445,68400.0
2009-10-16 10:05:00,16.65,16.65,16.62,16.65,25200.0,14.4537,14.4537,14.4277,14.4537,25200.0
2009-10-16 10:10:00,16.65,16.75,16.64,16.74,15600.0,14.4537,14.5405,14.445,14.5318,15600.0
2009-10-16 10:15:00,16.75,16.79,16.74,16.77,17100.0,14.5405,14.5752,14.5318,14.5579,17100.0
2009-10-16 10:20:00,16.76,16.78,16.74,16.74,14400.0,14.5492,14.5665,14.5318,14.5318,14400.0
2009-10-16 10:25:00,16.74,16.78,16.73,16.78,16200.0,14.5318,14.5665,14.5231,14.5665,16200.0
2009-10-16 10:30:00,16.78,16.78,16.7,16.71,22000.0,14.5665,14.5665,14.4971,14.5058,22000.0
2009-10-16 10:35:00,16.71,16.72,16.69,16.69,13600.0,14.5058,14.5145,14.4884,14.4884,13600.0
2009-10-16 10:40:00,16.69,16.7,16.64,16.65,17800.0,14.4884,14.4971,14.445,14.4537,17800.0
2009-10-16 10:45:00,16.65,16.68,16.64,16.67,26000.0,14.4537,14.4797,14.445,14.4711,26000.0
2009-10-16 10:50:00,16.67,16.67,16.64,16.64,28300.0,14.4711,14.4711,14.445,14.445,28300.0
2009-10-16 10:55:00,16.65,16.68,16.63,16.68,20300.0,14.4537,14.4797,14.4363,14.4797,20300.0
2009-10-16 11:00:00,16.68,16.69,16.67,16.67,16900.0,14.4797,14.4884,14.4711,14.4711,16900.0
2009-10-16 11:05:00,16.67,16.68,16.65,16.65,12500.0,14.4711,14.4797,14.4537,14.4537,12500.0
2009-10-16 11:10:00,16.65,16.66,16.65,16.66,6100.0,14.4537,14.4624,14.4537,14.4624,6100.0
2009-10-16 11:15:00,16.65,16.65,16.64,16.65,8800.0,14.4537,14.4537,14.445,14.4537,8800.0
2009-10-16 11:20:00,16.65,16.66,16.63,16.63,28900.0,14.4537,14.4624,14.4363,14.4363,28900.0
2009-10-16 11:25:00,16.63,16.64,16.62,16.64,14900.0,14.4363,14.445,14.4277,14.445,14900.0
2009-10-16 11:30:00,16.64,16.64,16.63,16.63,11500.0,14.445,14.445,14.4363,14.4363,11500.0
2009-10-16 11:35:00,16.64,16.64,16.63,16.64,3200.0,14.445,14.445,14.4363,14.445,3200.0
2009-10-16 11:40:00,16.63,16.64,16.59,16.59,15900.0,14.4363,14.445,14.4016,14.4016,15900.0
2009-10-16 11:45:00,16.59,16.6,16.59,16.6,4600.0,14.4016,14.4103,14.4016,14.4103,4600.0
2009-10-16 11:50:00,16.59,16.6,16.57,16.57,14700.0,14.4016,14.4103,14.3842,14.3842,14700.0
2009-10-16 11:55:00,16.57,16.59,16.57,16.59,18100.0,14.3842,14.4016,14.3842,14.4016,18100.0
2009-10-16 12:00:00,16.59,16.6,16.58,16.59,5400.0,14.4016,14.4103,14.3929,14.4016,5400.0
2009-10-16 12:05:00,16.6,16.6,16.57,16.57,31500.0,14.4103,14.4103,14.3842,14.3842,31500.0
2009-10-16 12:10:00,16.57,16.57,16.52,16.52,26600.0,14.3842,14.3842,14.3408,14.3408,26600.0
2009-10-16 12:15:00,16.52,16.53,16.52,16.53,4700.0,14.3408,14.3495,14.3408,14.3495,4700.0
2009-10-16 12:20:00,16.53,16.53,16.52,16.53,4600.0,14.3495,14.3495,14.3408,14.3495,4600.0
2009-10-16 12:25:00,16.52,16.53,16.52,16.52,3300.0,14.3408,14.3495,14.3408,14.3408,3300.0
2009-10-16 12:30:00,16.53,16.53,16.52,16.52,3300.0,14.3495,14.3495,14.3408,14.3408,3300.0
2009-10-16 12:35:00,16.53,16.53,16.48,16.49,36600.0,14.3495,14.3495,14.3061,14.3148,36600.0
2009-10-16 12:40:00,16.48,16.49,16.48,16.48,6000.0,14.3061,14.3148,14.3061,14.3061,6000.0
2009-10-16 12:45:00,16.48,16.49,16.45,16.49,36900.0,14.3061,14.3148,14.2801,14.3148,36900.0
2009-10-16 12:50:00,16.49,16.49,16.47,16.48,22200.0,14.3148,14.3148,14.2974,14.3061,22200.0
2009-10-16 12:55:00,16.49,16.49,16.48,16.49,8300.0,14.3148,14.3148,14.3061,14.3148,8300.0
2009-10-16 13:00:00,16.49,16.51,16.48,16.5,18500.0,14.3148,14.3322,14.3061,14.3235,18500.0
2009-10-16 13:05:00,16.51,16.55,16.5,16.55,29300.0,14.3322,14.3669,14.3235,14.3669,29300.0
2009-10-16 13:10:00,16.55,16.59,16.54,16.58,34100.0,14.3669,14.4016,14.3582,14.3929,34100.0
2009-10-16 13:15:00,16.58,16.61,16.58,16.6,26500.0,14.3929,14.419,14.3929,14.4103,26500.0
2009-10-16 13:20:00,16.6,16.61,16.59,16.6,22900.0,14.4103,14.419,14.4016,14.4103,22900.0
2009-10-16 13:25:00,16.6,16.62,16.6,16.62,12800.0,14.4103,14.4277,14.4103,14.4277,12800.0
2009-10-16 13:30:00,16.61,16.61,16.59,16.59,27900.0,14.419,14.419,14.4016,14.4016,27900.0
2009-10-16 13:35:00,16.6,16.6,16.59,16.59,6700.0,14.4103,14.4103,14.4016,14.4016,6700.0
2009-10-16 13:40:00,16.6,16.6,16.59,16.59,5600.0,14.4103,14.4103,14.4016,14.4016,5600.0
2009-10-16 13:45:00,16.59,16.6,16.59,16.6,7500.0,14.4016,14.4103,14.4016,14.4103,7500.0
2009-10-16 13:50:00,16.6,16.6,16.59,16.6,4700.0,14.4103,14.4103,14.4016,14.4103,4700.0
2009-10-16 13:55:00,16.6,16.6,16.59,16.59,2500.0,14.4103,14.4103,14.4016,14.4016,2500.0
2009-10-16 14:00:00,16.6,16.6,16.55,16.58,80000.0,14.4103,14.4103,14.3669,14.3929,80000.0
2009-10-16 14:05:00,16.58,16.59,16.57,16.57,31800.0,14.3929,14.4016,14.3842,14.3842,31800.0
2009-10-16 14:10:00,16.57,16.62,16.57,16.61,42600.0,14.3842,14.4277,14.3842,14.419,42600.0
2009-10-16 14:15:00,16.63,16.66,16.62,16.65,41400.0,14.4363,14.4624,14.4277,14.4537,41400.0
2009-10-16 14:20:00,16.65,16.71,16.62,16.7,215000.0,14.4537,14.5058,14.4277,14.4971,215000.0
2009-10-16 14:25:00,16.7,16.71,16.67,16.68,63800.0,14.4971,14.5058,14.4711,14.4797,63800.0
2009-10-16 14:30:00,16.67,16.67,16.63,16.64,123200.0,14.4711,14.4711,14.4363,14.445,123200.0
2009-10-16 14:35:00,16.64,16.64,16.63,16.64,19800.0,14.445,14.445,14.4363,14.445,19800.0
2009-10-16 14:40:00,16.63,16.64,16.63,16.64,4000.0,14.4363,14.445,14.4363,14.445,4000.0
2009-10-16 14:45:00,16.63,16.64,16.63,16.64,6700.0,14.4363,14.445,14.4363,14.445,6700.0
2009-10-16 14:50:00,16.64,16.64,16.63,16.63,5900.0,14.445,14.445,14.4363,14.4363,5900.0
2009-10-16 14:55:00,16.64,16.64,16.63,16.64,7300.0,14.445,14.445,14.4363,14.445,7300.0
2009-10-16 15:00:00,16.64,16.64,16.63,16.64,17800.0,14.445,14.445,14.4363,14.445,17800.0
2009-10-16 15:05:00,16.63,16.64,16.58,16.59,39300.0,14.4363,14.445,14.3929,14.4016,39300.0
2009-10-16 15:10:00,16.58,16.6,16.58,16.58,99800.0,14.3929,14.4103,14.3929,14.3929,99800.0
2009-10-16 15:15:00,16.59,16.59,16.56,16.58,61000.0,14.4016,14.4016,14.3756,14.3929,61000.0
2009-10-16 15:20:00,16.58,16.59,16.57,16.58,16000.0,14.3929,14.4016,14.3842,14.3929,16000.0
2009-10-16 15:25:00,16.59,16.59,16.55,16.57,62900.0,14.4016,14.4016,14.3669,14.3842,62900.0
2009-10-16 15:30:00,16.58,16.58,16.55,16.56,47400.0,14.3929,14.3929,14.3669,14.3756,47400.0
2009-10-16 15:35:00,16.57,16.59,16.56,16.56,57700.0,14.3842,14.4016,14.3756,14.3756,57700.0
2009-10-16 15:40:00,16.56,16.57,16.54,16.54,91000.0,14.3756,14.3842,14.3582,14.3582,91000.0
2009-10-16 15:45:00,16.54,16.55,16.51,16.51,56900.0,14.3582,14.3669,14.3322,14.3322,56900.0
2009-10-16 15:50:00,16.51,16.52,16.47,16.49,116300.0,14.3322,14.3408,14.2974,14.3148,116300.0
2009-10-16 15:55:00,16.49,16.49,16.45,16.45,168900.0,14.3148,14.3148,14.2801,14.2801,168900.0
2009-10-19 09:30:00,16.46,16.53,16.46,16.5,25800.0,14.2888,14.3495,14.2888,14.3235,25800.0
2009-10-19 09:35:00,16.5,16.59,16.5,16.53,12800.0,14.3235,14.4016,14.3235,14.3495,12800.0
2009-10-19 09:40:00,16.55,16.58,16.53,16.56,16400.0,14.3669,14.3929,14.3495,14.3756,16400.0
2009-10-19 09:45:00,16.55,16.59,16.52,16.57,29400.0,14.3669,14.4016,14.3408,14.3842,29400.0
2009-10-19 09:50:00,16.57,16.59,16.54,16.54,14500.0,14.3842,14.4016,14.3582,14.3582,14500.0
2009-10-19 09:55:00,16.55,16.58,16.54,16.57,29300.0,14.3669,14.3929,14.3582,14.3842,29300.0
2009-10-19 10:00:00,16.56,16.61,16.54,16.61,40200.0,14.3756,14.419,14.3582,14.419,40200.0
2009-10-19 10:05:00,16.61,16.63,16.6,16.63,12600.0,14.419,14.4363,14.4103,14.4363,12600.0
2009-10-19 10:10:00,16.62,16.63,16.6,16.6,17500.0,14.4277,14.4363,14.4103,14.4103,17500.0
2009-10-19 10:15:00,16.61,16.61,16.6,16.61,10500.0,14.419,14.419,14.4103,14.419,10500.0
2009-10-19 10:20:00,16.61,16.7,16.6,16.7,26900.0,14.419,14.4971,14.4103,14.4971,26900.0
2009-10-19 10:25:00,16.69,16.71,16.69,16.69,14500.0,14.4884,14.5058,14.4884,14.4884,14500.0
2009-10-19 10:30:00,16.7,16.75,16.66,16.66,40000.0,14.4971,14.5405,14.4624,14.4624,40000.0
2009-10-19 10:35:00,16.67,16.73,16.67,16.73,37400.0,14.4711,14.5231,14.4711,14.5231,37400.0
2009-10-19 10:40:00,16.73,16.73,16.71,16.72,26300.0,14.5231,14.5231,14.5058,14.5145,26300.0
2009-10-19 10:45:00,16.73,16.79,16.73,16.78,25300.0,14.5231,14.5752,14.5231,14.5665,25300.0
2009-10-19 10:50:00,16.78,16.83,16.77,16.83,21600.0,14.5665,14.61,14.5579,14.61,21600.0
2009-10-19 10:55:00,16.83,16.86,16.8,16.81,34200.0,14.61,14.636,14.5839,14.5926,34200.0
2009-10-19 11:00:00,16.8,16.8,16.77,16.78,12900.0,14.5839,14.5839,14.5579,14.5665,12900.0
2009-10-19 11:05:00,16.77,16.78,16.75,16.77,18200.0,14.5579,14.5665,14.5405,14.5579,18200.0
2009-10-19 11:10:00,16.77,16.78,16.76,16.76,12900.0,14.5579,14.5665,14.5492,14.5492,12900.0
2009-10-19 11:15:00,16.76,16.77,16.76,16.76,6900.0,14.5492,14.5579,14.5492,14.5492,6900.0
2009-10-19 11:20:00,16.77,16.77,16.76,16.77,5600.0,14.5579,14.5579,14.5492,14.5579,5600.0
2009-10-19 11:25:00,16.76,16.79,16.76,16.79,14700.0,14.5492,14.5752,14.5492,14.5752,14700.0
2009-10-19 11:30:00,16.78,16.78,16.74,16.74,18700.0,14.5665,14.5665,14.5318,14.5318,18700.0
2009-10-19 11:35:00,16.74,16.74,16.7,16.71,10400.0,14.5318,14.5318,14.4971,14.5058,10400.0
2009-10-19 11:40:00,16.7,16.71,16.7,16.7,7000.0,14.4971,14.5058,14.4971,14.4971,7000.0
2009-10-19 11:45:00,16.71,16.71,16.69,16.69,6900.0,14.5058,14.5058,14.4884,14.4884,6900.0
2009-10-19 11:50:00,16.69,16.73,16.69,16.73,17900.0,14.4884,14.5231,14.4884,14.5231,17900.0
2009-10-19 11:55:00,16.73,16.74,16.72,16.73,6300.0,14.5231,14.5318,14.5145,14.5231,6300.0
2009-10-19 12:00:00,16.73,16.74,16.73,16.74,4100.0,14.5231,14.5318,14.5231,14.5318,4100.0
2009-10-19 12:05:00,16.74,16.74,16.72,16.73,11500.0,14.5318,14.5318,14.5145,14.5231,11500.0
2009-10-19 12:10:00,16.72,16.73,16.69,16.69,6200.0,14.5145,14.5231,14.4884,14.4884,6200.0
2009-10-19 12:15:00,16.7,16.73,16.69,16.72,16100.0,14.4971,14.5231,14.4884,14.5145,16100.0
2009-10-19 12:20:00,16.72,16.73,16.72,16.73,3600.0,14.5145,14.5231,14.5145,14.5231,3600.0
2009-10-19 12:25:00,16.72,16.73,16.72,16.72,3200.0,14.5145,14.5231,14.5145,14.5145,3200.0
2009-10-19 12:30:00,16.72,16.73,16.72,16.73,5400.0,14.5145,14.5231,14.5145,14.5231,5400.0
2009-10-19 12:35:00,16.73,16.73,16.72,16.73,2400.0,14.5231,14.5231,14.5145,14.5231,2400.0
2009-10-19 12:40:00,16.73,16.73,16.72,16.73,5700.0,14.5231,14.5231,14.5145,14.5231,5700.0
2009-10-19 12:45:00,16.72,16.73,16.72,16.73,3900.0,14.5145,14.5231,14.5145,14.5231,3900.0
2009-10-19 12:50:00,16.73,16.76,16.72,16.74,27600.0,14.5231,14.5492,14.5145,14.5318,27600.0
2009-10-19 12:55:00,16.75,16.75,16.74,16.75,2300.0,14.5405,14.5405,14.5318,14.5405,2300.0
2009-10-19 13:00:00,16.74,16.8,16.74,16.79,33100.0,14.5318,14.5839,14.5318,14.5752,33100.0
2009-10-19 13:05:00,16.79,16.8,16.79,16.8,5300.0,14.5752,14.5839,14.5752,14.5839,5300.0
2009-10-19 13:10:00,16.79,16.8,16.79,16.8,4100.0,14.5752,14.5839,14.5752,14.5839,4100.0
2009-10-19 13:15:00,16.8,16.8,16.75,16.75,17200.0,14.5839,14.5839,14.5405,14.5405,17200.0
2009-10-19 13:20:00,16.76,16.77,16.75,16.76,14900.0,14.5492,14.5579,14.5405,14.5492,14900.0
2009-10-19 13:25:00,16.76,16.79,16.74,16.78,28100.0,14.5492,14.5752,14.5318,14.5665,28100.0
2009-10-19 13:30:00,16.78,16.78,16.76,16.77,6800.0,14.5665,14.5665,14.5492,14.5579,6800.0
2009-10-19 13:35:00,16.76,16.82,16.76,16.82,12500.0,14.5492,14.6013,14.5492,14.6013,12500.0
2009-10-19 13:40:00,16.82,16.82,16.8,16.8,7400.0,14.6013,14.6013,14.5839,14.5839,7400.0
2009-10-19 13:45:00,16.79,16.79,16.77,16.77,6800.0,14.5752,14.5752,14.5579,14.5579,6800.0
2009-10-19 13:50:00,16.78,16.8,16.77,16.8,10300.0,14.5665,14.5839,14.5579,14.5839,10300.0
2009-10-19 13:55:00,16.8,16.82,16.79,16.82,13900.0,14.5839,14.6013,14.5752,14.6013,13900.0
2009-10-19 14:00:00,16.81,16.81,16.8,16.81,4800.0,14.5926,14.5926,14.5839,14.5926,4800.0
2009-10-19 14:05:00,16.81,16.83,16.81,16.83,19300.0,14.5926,14.61,14.5926,14.61,19300.0
2009-10-19 14:10:00,16.82,16.84,16.82,16.83,8500.0,14.6013,14.6186,14.6013,14.61,8500.0
2009-10-19 14:15:00,16.84,16.85,16.82,16.85,14600.0,14.6186,14.6273,14.6013,14.6273,14600.0
2009-10-19 14:20:00,16.85,16.87,16.84,16.87,35100.0,14.6273,14.6447,14.6186,14.6447,35100.0
2009-10-19 14:25:00,16.87,16.89,16.87,16.89,17400.0,14.6447,14.662,14.6447,14.662,17400.0
2009-10-19 14:30:00,16.89,16.91,16.85,16.85,27100.0,14.662,14.6794,14.6273,14.6273,27100.0
2009-10-19 14:35:00,16.85,16.86,16.85,16.86,6600.0,14.6273,14.636,14.6273,14.636,6600.0
2009-10-19 14:40:00,16.86,16.87,16.85,16.87,19400.0,14.636,14.6447,14.6273,14.6447,19400.0
2009-10-19 14:45:00,16.87,16.87,16.86,16.86,10700.0,14.6447,14.6447,14.636,14.636,10700.0
2009-10-19 14:50:00,16.87,16.87,16.86,16.86,16400.0,14.6447,14.6447,14.636,14.636,16400.0
2009-10-19 14:55:00,16.87,16.87,16.86,16.86,19700.0,14.6447,14.6447,14.636,14.636,19700.0
2009-10-19 15:00:00,16.86,16.87,16.83,16.83,43600.0,14.636,14.6447,14.61,14.61,43600.0
2009-10-19 15:05:00,16.84,16.85,16.83,16.84,20500.0,14.6186,14.6273,14.61,14.6186,20500.0
2009-10-19 15:10:00,16.85,16.87,16.84,16.84,23500.0,14.6273,14.6447,14.6186,14.6186,23500.0
2009-10-19 15:15:00,16.84,16.85,16.84,16.84,10700.0,14.6186,14.6273,14.6186,14.6186,10700.0
2009-10-19 15:20:00,16.84,16.87,16.84,16.85,47400.0,14.6186,14.6447,14.6186,14.6273,47400.0
2009-10-19 15:25:00,16.85,16.87,16.84,16.84,56300.0,14.6273,14.6447,14.6186,14.6186,56300.0
2009-10-19 15:30:00,16.84,16.85,16.83,16.83,29100.0,14.6186,14.6273,14.61,14.61,29100.0
2009-10-19 15:35:00,16.84,16.84,16.8,16.81,29200.0,14.6186,14.6186,14.5839,14.5926,29200.0
2009-10-19 15:40:00,16.81,16.81,16.73,16.74,80700.0,14.5926,14.5926,14.5231,14.5318,80700.0
2009-10-19 15:45:00,16.73,16.75,16.73,16.74,91600.0,14.5231,14.5405,14.5231,14.5318,91600.0
2009-10-19 15:50:00,16.74,16.75,16.73,16.74,59000.0,14.5318,14.5405,14.5231,14.5318,59000.0
2009-10-19 15:55:00,16.75,16.75,16.73,16.74,125000.0,14.5405,14.5405,14.5231,14.5318,125000.0
2009-10-20 09:30:00,16.85,16.85,16.66,16.7,43500.0,14.6273,14.6273,14.4624,14.4971,43500.0
2009-10-20 09:35:00,16.73,16.8,16.7,16.76,17400.0,14.5231,14.5839,14.4971,14.5492,17400.0
2009-10-20 09:40:00,16.76,16.77,16.67,16.68,36900.0,14.5492,14.5579,14.4711,14.4797,36900.0
2009-10-20 09:45:00,16.68,16.68,16.65,16.68,28400.0,14.4797,14.4797,14.4537,14.4797,28400.0
2009-10-20 09:50:00,16.68,16.69,16.64,16.69,41200.0,14.4797,14.4884,14.445,14.4884,41200.0
2009-10-20 09:55:00,16.69,16.72,16.68,16.72,13200.0,14.4884,14.5145,14.4797,14.5145,13200.0
2009-10-20 10:00:00,16.73,16.79,16.72,16.78,33100.0,14.5231,14.5752,14.5145,14.5665,33100.0
2009-10-20 10:05:00,16.78,16.87,16.78,16.85,63500.0,14.5665,14.6447,14.5665,14.6273,63500.0
2009-10-20 10:10:00,16.86,16.88,16.85,16.86,24700.0,14.636,14.6534,14.6273,14.636,24700.0
2009-10-20 10:15:00,16.86,16.87,16.81,16.83,24500.0,14.636,14.6447,14.5926,14.61,24500.0
2009-10-20 10:20:00,16.83,16.87,16.83,16.87,14600.0,14.61,14.6447,14.61,14.6447,14600.0
2009-10-20 10:25:00,16.86,16.96,16.86,16.94,39800.0,14.636,14.7228,14.636,14.7054,39800.0
2009-10-20 10:30:00,16.93,16.94,16.9,16.93,20900.0,14.6968,14.7054,14.6707,14.6968,20900.0
2009-10-20 10:35:00,16.93,16.95,16.9,16.91,21700.0,14.6968,14.7141,14.6707,14.6794,21700.0
2009-10-20 10:40:00,16.9,16.91,16.86,16.88,25300.0,14.6707,14.6794,14.636,14.6534,25300.0
2009-10-20 10:45:00,16.87,16.88,16.83,16.83,22300.0,14.6447,14.6534,14.61,14.61,22300.0
2009-10-20 10:50:00,16.83,16.9,16.83,16.89,20100.0,14.61,14.6707,14.61,14.662,20100.0
2009-10-20 10:55:00,16.89,16.91,16.88,16.91,19000.0,14.662,14.6794,14.6534,14.6794,19000.0
2009-10-20 11:00:00,16.91,16.93,16.91,16.92,14000.0,14.6794,14.6968,14.6794,14.6881,14000.0
2009-10-20 11:05:00,16.92,16.92,16.9,16.9,14500.0,14.6881,14.6881,14.6707,14.6707,14500.0
2009-10-20 11:10:00,16.91,16.91,16.89,16.89,10700.0,14.6794,14.6794,14.662,14.662,10700.0
2009-10-20 11:15:00,16.89,16.9,16.88,16.88,11600.0,14.662,14.6707,14.6534,14.6534,11600.0
2009-10-20 11:20:00,16.89,16.9,16.88,16.89,15000.0,14.662,14.6707,14.6534,14.662,15000.0
2009-10-20 11:25:00,16.9,16.9,16.88,16.89,20000.0,14.6707,14.6707,14.6534,14.662,20000.0
2009-10-20 11:30:00,16.88,16.89,16.88,16.88,5900.0,14.6534,14.662,14.6534,14.6534,5900.0
2009-10-20 11:35:00,16.88,16.89,16.84,16.85,18700.0,14.6534,14.662,14.6186,14.6273,18700.0
2009-10-20 11:40:00,16.84,16.85,16.81,16.81,24500.0,14.6186,14.6273,14.5926,14.5926,24500.0
2009-10-20 11:45:00,16.82,16.82,16.79,16.79,15400.0,14.6013,14.6013,14.5752,14.5752,15400.0
2009-10-20 11:50:00,16.8,16.8,16.76,16.77,15700.0,14.5839,14.5839,14.5492,14.5579,15700.0
2009-10-20 11:55:00,16.76,16.81,16.76,16.8,32700.0,14.5492,14.5926,14.5492,14.5839,32700.0
2009-10-20 12:00:00,16.81,16.81,16.77,16.77,29500.0,14.5926,14.5926,14.5579,14.5579,29500.0
2009-10-20 12:05:00,16.77,16.77,16.73,16.74,18700.0,14.5579,14.5579,14.5231,14.5318,18700.0
2009-10-20 12:10:00,16.73,16.73,16.72,16.72,8700.0,14.5231,14.5231,14.5145,14.5145,8700.0
2009-10-20 12:15:00,16.72,16.73,16.7,16.7,7900.0,14.5145,14.5231,14.4971,14.4971,7900.0
2009-10-20 12:20:00,16.7,16.71,16.7,16.7,3000.0,14.4971,14.5058,14.4971,14.4971,3000.0
2009-10-20 12:25:00,16.7,16.71,16.7,16.7,3900.0,14.4971,14.5058,14.4971,14.4971,3900.0
2009-10-20 12:30:00,16.7,16.71,16.67,16.67,20800.0,14.4971,14.5058,14.4711,14.4711,20800.0
2009-10-20 12:35:00,16.67,16.68,16.65,16.65,11000.0,14.4711,14.4797,14.4537,14.4537,11000.0
2009-10-20 12:40:00,16.65,16.69,16.65,16.68,17200.0,14.4537,14.4884,14.4537,14.4797,17200.0
2009-10-20 12:45:00,16.69,16.69,16.66,16.66,12800.0,14.4884,14.4884,14.4624,14.4624,12800.0
2009-10-20 12:50:00,16.66,16.7,16.66,16.68,24500.0,14.4624,14.4971,14.4624,14.4797,24500.0
2009-10-20 12:55:00,16.68,16.69,16.68,16.68,19900.0,14.4797,14.4884,14.4797,14.4797,19900.0
2009-10-20 13:00:00,16.68,16.71,16.67,16.69,68400.0,14.4797,14.5058,14.4711,14.4884,68400.0
2009-10-20 13:05:00,16.69,16.69,16.68,16.68,8700.0,14.4884,14.4884,14.4797,14.4797,8700.0
2009-10-20 13:10:00,16.68,16.69,16.68,16.68,64000.0,14.4797,14.4884,14.4797,14.4797,64000.0
2009-10-20 13:15:00,16.69,16.69,16.67,16.68,16800.0,14.4884,14.4884,14.4711,14.4797,16800.0
2009-10-20 13:20:00,16.68,16.68,16.68,16.68,6300.0,14.4797,14.4797,14.4797,14.4797,6300.0
2009-10-20 13:25:00,16.68,16.69,16.68,16.68,30100.0,14.4797,14.4884,14.4797,14.4797,30100.0
2009-10-20 13:30:00,16.69,16.73,16.68,16.72,23200.0,14.4884,14.5231,14.4797,14.5145,23200.0
2009-10-20 13:35:00,16.73,16.74,16.7,16.71,41900.0,14.5231,14.5318,14.4971,14.5058,41900.0
2009-10-20 13:40:00,16.71,16.76,16.68,16.75,110700.0,14.5058,14.5492,14.4797,14.5405,110700.0
2009-10-20 13:45:00,16.76,16.76,16.75,16.76,3100.0,14.5492,14.5492,14.5405,14.5492,3100.0
2009-10-20 13:50:00,16.75,16.75,16.73,16.73,11400.0,14.5405,14.5405,14.5231,14.5231,11400.0
2009-10-20 13:55:00,16.73,16.73,16.7,16.7,10800.0,14.5231,14.5231,14.4971,14.4971,10800.0
2009-10-20 14:00:00,16.7,16.71,16.68,16.69,69300.0,14.4971,14.5058,14.4797,14.4884,69300.0
2009-10-20 14:05:00,16.69,16.73,16.69,16.71,30900.0,14.4884,14.5231,14.4884,14.5058,30900.0
2009-10-20 14:10:00,16.71,16.72,16.71,16.72,1500.0,14.5058,14.5145,14.5058,14.5145,1500.0
2009-10-20 14:15:00,16.71,16.76,16.71,16.76,15700.0,14.5058,14.5492,14.5058,14.5492,15700.0
2009-10-20 14:20:00,16.76,16.77,16.76,16.76,7100.0,14.5492,14.5579,14.5492,14.5492,7100.0
2009-10-20 14:25:00,16.77,16.77,16.75,16.75,17500.0,14.5579,14.5579,14.5405,14.5405,17500.0
2009-10-20 14:30:00,16.75,16.78,16.75,16.77,17600.0,14.5405,14.5665,14.5405,14.5579,17600.0
2009-10-20 14:35:00,16.77,16.78,16.77,16.78,3200.0,14.5579,14.5665,14.5579,14.5665,3200.0
2009-10-20 14:40:00,16.77,16.77,16.73,16.73,30900.0,14.5579,14.5579,14.5231,14.5231,30900.0
2009-10-20 14:45:00,16.73,16.74,16.73,16.74,3100.0,14.5231,14.5318,14.5231,14.5318,3100.0
2009-10-20 14:50:00,16.74,16.76,16.73,16.75,22900.0,14.5318,14.5492,14.5231,14.5405,22900.0
2009-10-20 14:55:00,16.76,16.77,16.75,16.76,19200.0,14.5492,14.5579,14.5405,14.5492,19200.0
2009-10-20 15:00:00,16.76,16.77,16.76,16.77,26800.0,14.5492,14.5579,14.5492,14.5579,26800.0
2009-10-20 15:05:00,16.76,16.77,16.74,16.75,32700.0,14.5492,14.5579,14.5318,14.5405,32700.0
2009-10-20 15:10:00,16.74,16.76,16.69,16.7,74500.0,14.5318,14.5492,14.4884,14.4971,74500.0
2009-10-20 15:15:00,16.69,16.7,16.66,16.66,37200.0,14.4884,14.4971,14.4624,14.4624,37200.0
2009-10-20 15:20:00,16.67,16.67,16.65,16.67,41000.0,14.4711,14.4711,14.4537,14.4711,41000.0
2009-10-20 15:25:00,16.66,16.68,16.66,16.68,45300.0,14.4624,14.4797,14.4624,14.4797,45300.0
2009-10-20 15:30:00,16.67,16.71,16.67,16.71,31800.0,14.4711,14.5058,14.4711,14.5058,31800.0
2009-10-20 15:35:00,16.71,16.72,16.7,16.71,27400.0,14.5058,14.5145,14.4971,14.5058,27400.0
2009-10-20 15:40:00,16.71,16.74,16.71,16.73,48300.0,14.5058,14.5318,14.5058,14.5231,48300.0
2009-10-20 15:45:00,16.73,16.74,16.71,16.74,69500.0,14.5231,14.5318,14.5058,14.5318,69500.0
2009-10-20 15:50:00,16.74,16.74,16.72,16.73,42300.0,14.5318,14.5318,14.5145,14.5231,42300.0
2009-10-20 15:55:00,16.72,16.75,16.72,16.75,61600.0,14.5145,14.5405,14.5145,14.5405,61600.0
2009-10-21 09:30:00,16.69,16.77,16.66,16.66,20600.0,14.4884,14.5579,14.4624,14.4624,20600.0
2009-10-21 09:35:00,16.65,16.85,16.65,16.84,9400.0,14.4537,14.6273,14.4537,14.6186,9400.0
2009-10-21 09:40:00,16.85,16.85,16.79,16.85,19000.0,14.6273,14.6273,14.5752,14.6273,19000.0
2009-10-21 09:45:00,16.85,16.88,16.83,16.88,8400.0,14.6273,14.6534,14.61,14.6534,8400.0
2009-10-21 09:50:00,16.88,16.94,16.84,16.91,28900.0,14.6534,14.7054,14.6186,14.6794,28900.0
2009-10-21 09:55:00,16.91,16.94,16.88,16.88,20100.0,14.6794,14.7054,14.6534,14.6534,20100.0
2009-10-21 10:00:00,16.88,16.94,16.87,16.9,37800.0,14.6534,14.7054,14.6447,14.6707,37800.0
2009-10-21 10:05:00,16.88,16.9,16.81,16.83,70400.0,14.6534,14.6707,14.5926,14.61,70400.0
2009-10-21 10:10:00,16.83,16.87,16.79,16.8,47600.0,14.61,14.6447,14.5752,14.5839,47600.0
2009-10-21 10:15:00,16.8,16.81,16.77,16.77,95300.0,14.5839,14.5926,14.5579,14.5579,95300.0
2009-10-21 10:20:00,16.77,16.81,16.76,16.81,28500.0,14.5579,14.5926,14.5492,14.5926,28500.0
2009-10-21 10:25:00,16.81,16.81,16.79,16.81,8900.0,14.5926,14.5926,14.5752,14.5926,8900.0
2009-10-21 10:30:00,16.81,16.84,16.8,16.83,24900.0,14.5926,14.6186,14.5839,14.61,24900.0
2009-10-21 10:35:00,16.83,16.86,16.82,16.82,13200.0,14.61,14.636,14.6013,14.6013,13200.0
2009-10-21 10:40:00,16.82,16.88,16.82,16.88,15100.0,14.6013,14.6534,14.6013,14.6534,15100.0
2009-10-21 10:45:00,16.89,16.9,16.84,16.85,10200.0,14.662,14.6707,14.6186,14.6273,10200.0
2009-10-21 10:50:00,16.84,16.88,16.84,16.88,16300.0,14.6186,14.6534,14.6186,14.6534,16300.0
2009-10-21 10:55:00,16.88,16.89,16.83,16.86,14300.0,14.6534,14.662,14.61,14.636,14300.0
2009-10-21 11:00:00,16.86,16.9,16.86,16.88,7900.0,14.636,14.6707,14.636,14.6534,7900.0
2009-10-21 11:05:00,16.89,16.9,16.89,16.9,6200.0,14.662,14.6707,14.662,14.6707,6200.0
2009-10-21 11:10:00,16.9,16.9,16.85,16.85,14800.0,14.6707,14.6707,14.6273,14.6273,14800.0
2009-10-21 11:15:00,16.85,16.87,16.85,16.87,12400.0,14.6273,14.6447,14.6273,14.6447,12400.0
2009-10-21 11:20:00,16.87,16.89,16.87,16.89,4700.0,14.6447,14.662,14.6447,14.662,4700.0
2009-10-21 11:25:00,16.89,16.93,16.88,16.93,10900.0,14.662,14.6968,14.6534,14.6968,10900.0
2009-10-21 11:30:00,16.92,16.93,16.9,16.91,10500.0,14.6881,14.6968,14.6707,14.6794,10500.0
2009-10-21 11:35:00,16.91,16.92,16.9,16.92,5000.0,14.6794,14.6881,14.6707,14.6881,5000.0
2009-10-21 11:40:00,16.92,16.92,16.91,16.91,4700.0,14.6881,14.6881,14.6794,14.6794,4700.0
2009-10-21 11:45:00,16.91,16.91,16.89,16.89,14900.0,14.6794,14.6794,14.662,14.662,14900.0
2009-10-21 11:50:00,16.89,16.9,16.87,16.88,16900.0,14.662,14.6707,14.6447,14.6534,16900.0
2009-10-21 11:55:00,16.89,16.89,16.88,16.88,1800.0,14.662,14.662,14.6534,14.6534,1800.0
2009-10-21 12:00:00,16.88,16.93,16.88,16.93,11300.0,14.6534,14.6968,14.6534,14.6968,11300.0
2009-10-21 12:05:00,16.92,16.92,16.87,16.87,15700.0,14.6881,14.6881,14.6447,14.6447,15700.0
2009-10-21 12:10:00,16.86,16.88,16.86,16.87,8300.0,14.636,14.6534,14.636,14.6447,8300.0
2009-10-21 12:15:00,16.87,16.91,16.87,16.91,34500.0,14.6447,14.6794,14.6447,14.6794,34500.0
2009-10-21 12:20:00,16.9,16.93,16.9,16.93,6600.0,14.6707,14.6968,14.6707,14.6968,6600.0
2009-10-21 12:25:00,16.93,16.95,16.92,16.95,14800.0,14.6968,14.7141,14.6881,14.7141,14800.0
2009-10-21 12:30:00,16.95,16.95,16.93,16.94,9200.0,14.7141,14.7141,14.6968,14.7054,9200.0
2009-10-21 12:35:00,16.93,16.98,16.93,16.98,45600.0,14.6968,14.7402,14.6968,14.7402,45600.0
2009-10-21 12:40:00,16.98,17.0,16.97,17.0,27200.0,14.7402,14.7575,14.7315,14.7575,27200.0
2009-10-21 12:45:00,17.0,17.0,16.97,16.97,19500.0,14.7575,14.7575,14.7315,14.7315,19500.0
2009-10-21 12:50:00,16.98,16.99,16.97,16.97,15800.0,14.7402,14.7488,14.7315,14.7315,15800.0
2009-10-21 12:55:00,16.97,16.98,16.95,16.98,10200.0,14.7315,14.7402,14.7141,14.7402,10200.0
2009-10-21 13:00:00,16.97,16.98,16.92,16.93,21400.0,14.7315,14.7402,14.6881,14.6968,21400.0
2009-10-21 13:05:00,16.93,16.94,16.89,16.89,15700.0,14.6968,14.7054,14.662,14.662,15700.0
2009-10-21 13:10:00,16.88,16.91,16.88,16.91,12100.0,14.6534,14.6794,14.6534,14.6794,12100.0
2009-10-21 13:15:00,16.9,16.9,16.84,16.84,24700.0,14.6707,14.6707,14.6186,14.6186,24700.0
2009-10-21 13:20:00,16.83,16.83,16.8,16.83,19800.0,14.61,14.61,14.5839,14.61,19800.0
2009-10-21 13:25:00,16.83,16.83,16.79,16.79,8900.0,14.61,14.61,14.5752,14.5752,8900.0
2009-10-21 13:30:00,16.79,16.8,16.77,16.77,9000.0,14.5752,14.5839,14.5579,14.5579,9000.0
2009-10-21 13:35:00,16.77,16.84,16.77,16.83,14700.0,14.5579,14.6186,14.5579,14.61,14700.0
2009-10-21 13:40:00,16.82,16.83,16.81,16.82,4500.0,14.6013,14.61,14.5926,14.6013,4500.0
2009-10-21 13:45:00,16.81,16.82,16.79,16.8,5600.0,14.5926,14.6013,14.5752,14.5839,5600.0
2009-10-21 13:50:00,16.8,16.82,16.8,16.81,8000.0,14.5839,14.6013,14.5839,14.5926,8000.0
2009-10-21 13:55:00,16.82,16.84,16.82,16.84,5900.0,14.6013,14.6186,14.6013,14.6186,5900.0
2009-10-21 14:00:00,16.83,16.84,16.83,16.84,6700.0,14.61,14.6186,14.61,14.6186,6700.0
2009-10-21 14:05:00,16.84,16.87,16.83,16.86,13500.0,14.6186,14.6447,14.61,14.636,13500.0
2009-10-21 14:10:00,16.86,16.87,16.82,16.82,13700.0,14.636,14.6447,14.6013,14.6013,13700.0
2009-10-21 14:15:00,16.82,16.83,16.8,16.81,13500.0,14.6013,14.61,14.5839,14.5926,13500.0
2009-10-21 14:20:00,16.8,16.83,16.8,16.82,7100.0,14.5839,14.61,14.5839,14.6013,7100.0
2009-10-21 14:25:00,16.83,16.85,16.81,16.82,18700.0,14.61,14.6273,14.5926,14.6013,18700.0
2009-10-21 14:30:00,16.81,16.83,16.79,16.8,16800.0,14.5926,14.61,14.5752,14.5839,16800.0
2009-10-21 14:35:00,16.79,16.82,16.79,16.8,7800.0,14.5752,14.6013,14.5752,14.5839,7800.0
2009-10-21 14:40:00,16.8,16.83,16.8,16.83,8700.0,14.5839,14.61,14.5839,14.61,8700.0
2009-10-21 14:45:00,16.83,16.85,16.83,16.84,9100.0,14.61,14.6273,14.61,14.6186,9100.0
2009-10-21 14:50:00,16.85,16.85,16.81,16.83,10600.0,14.6273,14.6273,14.5926,14.61,10600.0
2009-10-21 14:55:00,16.83,16.86,16.83,16.86,8900.0,14.61,14.636,14.61,14.636,8900.0
2009-10-21 15:00:00,16.86,16.86,16.83,16.83,14300.0,14.636,14.636,14.61,14.61,14300.0
2009-10-21 15:05:00,16.84,16.85,16.82,16.83,23900.0,14.6186,14.6273,14.6013,14.61,23900.0
2009-10-21 15:10:00,16.83,16.86,16.83,16.83,15400.0,14.61,14.636,14.61,14.61,15400.0
2009-10-21 15:15:00,16.83,16.84,16.81,16.81,32000.0,14.61,14.6186,14.5926,14.5926,32000.0
2009-10-21 15:20:00,16.8,16.81,16.7,16.72,54500.0,14.5839,14.5926,14.4971,14.5145,54500.0
2009-10-21 15:25:00,16.72,16.75,16.69,16.7,27300.0,14.5145,14.5405,14.4884,14.4971,27300.0
2009-10-21 15:30:00,16.7,16.7,16.6,16.63,69300.0,14.4971,14.4971,14.4103,14.4363,69300.0
2009-10-21 15:35:00,16.63,16.64,16.57,16.6,79800.0,14.4363,14.445,14.3842,14.4103,79800.0
2009-10-21 15:40:00,16.6,16.6,16.5,16.5,78000.0,14.4103,14.4103,14.3235,14.3235,78000.0
2009-10-21 15:45:00,16.5,16.52,16.45,16.46,111200.0,14.3235,14.3408,14.2801,14.2888,111200.0
2009-10-21 15:50:00,16.45,16.49,16.45,16.48,145800.0,14.2801,14.3148,14.2801,14.3061,145800.0
2009-10-21 15:55:00,16.48,16.48,16.42,16.43,224400.0,14.3061,14.3061,14.254,14.2627,224400.0
2009-10-22 09:30:00,16.43,16.55,16.43,16.52,25900.0,14.2627,14.3669,14.2627,14.3408,25900.0
2009-10-22 09:35:00,16.5,16.51,16.39,16.43,24700.0,14.3235,14.3322,14.228,14.2627,24700.0
2009-10-22 09:40:00,16.45,16.49,16.35,16.35,29900.0,14.2801,14.3148,14.1933,14.1933,29900.0
2009-10-22 09:45:00,16.36,16.38,16.28,16.29,20500.0,14.202,14.2193,14.1325,14.1412,20500.0
2009-10-22 09:50:00,16.29,16.31,16.24,16.31,28000.0,14.1412,14.1585,14.0978,14.1585,28000.0
2009-10-22 09:55:00,16.31,16.31,16.25,16.3,26800.0,14.1585,14.1585,14.1065,14.1499,26800.0
2009-10-22 10:00:00,16.3,16.33,16.25,16.29,28900.0,14.1499,14.1759,14.1065,14.1412,28900.0
2009-10-22 10:05:00,16.28,16.31,16.26,16.31,12200.0,14.1325,14.1585,14.1151,14.1585,12200.0
2009-10-22 10:10:00,16.3,16.3,16.28,16.28,8400.0,14.1499,14.1499,14.1325,14.1325,8400.0
2009-10-22 10:15:00,16.28,16.29,16.24,16.25,15200.0,14.1325,14.1412,14.0978,14.1065,15200.0
2009-10-22 10:20:00,16.25,16.28,16.24,16.26,26500.0,14.1065,14.1325,14.0978,14.1151,26500.0
2009-10-22 10:25:00,16.27,16.27,16.25,16.25,6200.0,14.1238,14.1238,14.1065,14.1065,6200.0
2009-10-22 10:30:00,16.26,16.26,16.21,16.22,24100.0,14.1151,14.1151,14.0717,14.0804,24100.0
2009-10-22 10:35:00,16.23,16.23,16.2,16.2,11700.0,14.0891,14.0891,14.0631,14.0631,11700.0
2009-10-22 10:40:00,16.21,16.21,16.16,16.17,14800.0,14.0717,14.0717,14.0283,14.037,14800.0
2009-10-22 10:45:00,16.17,16.2,16.15,16.19,52000.0,14.037,14.0631,14.0197,14.0544,52000.0
2009-10-22 10:50:00,16.2,16.27,16.2,16.27,20100.0,14.0631,14.1238,14.0631,14.1238,20100.0
2009-10-22 10:55:00,16.27,16.29,16.25,16.25,18100.0,14.1238,14.1412,14.1065,14.1065,18100.0
2009-10-22 11:00:00,16.26,16.3,16.26,16.3,11400.0,14.1151,14.1499,14.1151,14.1499,11400.0
2009-10-22 11:05:00,16.3,16.36,16.3,16.32,25400.0,14.1499,14.202,14.1499,14.1672,25400.0
2009-10-22 11:10:00,16.32,16.38,16.32,16.38,13500.0,14.1672,14.2193,14.1672,14.2193,13500.0
2009-10-22 11:15:00,16.37,16.37,16.32,16.32,21700.0,14.2106,14.2106,14.1672,14.1672,21700.0
2009-10-22 11:20:00,16.33,16.33,16.32,16.32,2700.0,14.1759,14.1759,14.1672,14.1672,2700.0
2009-10-22 11:25:00,16.32,16.38,16.32,16.36,21500.0,14.1672,14.2193,14.1672,14.202,21500.0
2009-10-22 11:30:00,16.36,16.37,16.3,16.33,23900.0,14.202,14.2106,14.1499,14.1759,23900.0
2009-10-22 11:35:00,16.34,16.34,16.32,16.33,10400.0,14.1846,14.1846,14.1672,14.1759,10400.0
2009-10-22 11:40:00,16.33,16.34,16.32,16.34,21300.0,14.1759,14.1846,14.1672,14.1846,21300.0
2009-10-22 11:45:00,16.34,16.4,16.33,16.4,18800.0,14.1846,14.2367,14.1759,14.2367,18800.0
2009-10-22 11:50:00,16.4,16.4,16.36,16.36,7200.0,14.2367,14.2367,14.202,14.202,7200.0
2009-10-22 11:55:00,16.36,16.37,16.35,16.35,6500.0,14.202,14.2106,14.1933,14.1933,6500.0
2009-10-22 12:00:00,16.34,16.35,16.33,16.33,13200.0,14.1846,14.1933,14.1759,14.1759,13200.0
2009-10-22 12:05:00,16.33,16.36,16.33,16.36,13400.0,14.1759,14.202,14.1759,14.202,13400.0
2009-10-22 12:10:00,16.36,16.39,16.36,16.39,6600.0,14.202,14.228,14.202,14.228,6600.0
2009-10-22 12:15:00,16.39,16.4,16.34,16.4,38900.0,14.228,14.2367,14.1846,14.2367,38900.0
2009-10-22 12:20:00,16.4,16.4,16.38,16.38,34000.0,14.2367,14.2367,14.2193,14.2193,34000.0
2009-10-22 12:25:00,16.38,16.38,16.37,16.37,6400.0,14.2193,14.2193,14.2106,14.2106,6400.0
2009-10-22 12:30:00,16.37,16.41,16.37,16.39,29500.0,14.2106,14.2454,14.2106,14.228,29500.0
2009-10-22 12:35:00,16.38,16.4,16.38,16.4,5600.0,14.2193,14.2367,14.2193,14.2367,5600.0
2009-10-22 12:40:00,16.39,16.4,16.39,16.4,2600.0,14.228,14.2367,14.228,14.2367,2600.0
2009-10-22 12:45:00,16.39,16.44,16.39,16.42,26100.0,14.228,14.2714,14.228,14.254,26100.0
2009-10-22 12:50:00,16.41,16.42,16.41,16.41,2300.0,14.2454,14.254,14.2454,14.2454,2300.0
2009-10-22 12:55:00,16.41,16.42,16.41,16.42,1500.0,14.2454,14.254,14.2454,14.254,1500.0
2009-10-22 13:00:00,16.41,16.42,16.37,16.37,14400.0,14.2454,14.254,14.2106,14.2106,14400.0
2009-10-22 13:05:00,16.38,16.38,16.37,16.38,15900.0,14.2193,14.2193,14.2106,14.2193,15900.0
2009-10-22 13:10:00,16.38,16.4,16.38,16.4,12600.0,14.2193,14.2367,14.2193,14.2367,12600.0
2009-10-22 13:15:00,16.4,16.41,16.39,16.4,14300.0,14.2367,14.2454,14.228,14.2367,14300.0
2009-10-22 13:20:00,16.4,16.4,16.38,16.39,36600.0,14.2367,14.2367,14.2193,14.228,36600.0
2009-10-22 13:25:00,16.38,16.39,16.38,16.38,3800.0,14.2193,14.228,14.2193,14.2193,3800.0
2009-10-22 13:30:00,16.38,16.39,16.37,16.38,41400.0,14.2193,14.228,14.2106,14.2193,41400.0
2009-10-22 13:35:00,16.38,16.39,16.37,16.38,19500.0,14.2193,14.228,14.2106,14.2193,19500.0
2009-10-22 13:40:00,16.38,16.38,16.36,16.36,7400.0,14.2193,14.2193,14.202,14.202,7400.0
2009-10-22 13:45:00,16.36,16.37,16.34,16.36,26400.0,14.202,14.2106,14.1846,14.202,26400.0
2009-10-22 13:50:00,16.35,16.38,16.35,16.37,10800.0,14.1933,14.2193,14.1933,14.2106,10800.0
2009-10-22 13:55:00,16.37,16.38,16.37,16.37,5900.0,14.2106,14.2193,14.2106,14.2106,5900.0
2009-10-22 14:00:00,16.38,16.4,16.35,16.35,59400.0,14.2193,14.2367,14.1933,14.1933,59400.0
2009-10-22 14:05:00,16.35,16.38,16.34,16.37,18300.0,14.1933,14.2193,14.1846,14.2106,18300.0
2009-10-22 14:10:00,16.37,16.42,16.36,16.42,35700.0,14.2106,14.254,14.202,14.254,35700.0
2009-10-22 14:15:00,16.41,16.43,16.37,16.37,104200.0,14.2454,14.2627,14.2106,14.2106,104200.0
2009-10-22 14:20:00,16.37,16.39,16.35,16.39,63400.0,14.2106,14.228,14.1933,14.228,63400.0
2009-10-22 14:25:00,16.39,16.39,16.37,16.37,18200.0,14.228,14.228,14.2106,14.2106,18200.0
2009-10-22 14:30:00,16.37,16.42,16.37,16.39,41600.0,14.2106,14.254,14.2106,14.228,41600.0
2009-10-22 14:35:00,16.39,16.42,16.39,16.4,35800.0,14.228,14.254,14.228,14.2367,35800.0
2009-10-22 14:40:00,16.41,16.41,16.37,16.38,75300.0,14.2454,14.2454,14.2106,14.2193,75300.0
2009-10-22 14:45:00,16.38,16.39,16.37,16.39,11500.0,14.2193,14.228,14.2106,14.228,11500.0
2009-10-22 14:50:00,16.39,16.42,16.38,16.42,21700.0,14.228,14.254,14.2193,14.254,21700.0
2009-10-22 14:55:00,16.41,16.43,16.4,16.43,62500.0,14.2454,14.2627,14.2367,14.2627,62500.0
2009-10-22 15:00:00,16.42,16.44,16.41,16.42,60200.0,14.254,14.2714,14.2454,14.254,60200.0
2009-10-22 15:05:00,16.41,16.45,16.41,16.45,55100.0,14.2454,14.2801,14.2454,14.2801,55100.0
2009-10-22 15:10:00,16.44,16.46,16.44,16.46,38600.0,14.2714,14.2888,14.2714,14.2888,38600.0
2009-10-22 15:15:00,16.46,16.5,16.46,16.5,12800.0,14.2888,14.3235,14.2888,14.3235,12800.0
2009-10-22 15:20:00,16.5,16.54,16.49,16.54,32800.0,14.3235,14.3582,14.3148,14.3582,32800.0
2009-10-22 15:25:00,16.53,16.54,16.5,16.5,40800.0,14.3495,14.3582,14.3235,14.3235,40800.0
2009-10-22 15:30:00,16.5,16.51,16.5,16.51,16100.0,14.3235,14.3322,14.3235,14.3322,16100.0
2009-10-22 15:35:00,16.51,16.51,16.5,16.5,28100.0,14.3322,14.3322,14.3235,14.3235,28100.0
2009-10-22 15:40:00,16.51,16.53,16.5,16.53,64200.0,14.3322,14.3495,14.3235,14.3495,64200.0
2009-10-22 15:45:00,16.52,16.53,16.44,16.5,169300.0,14.3408,14.3495,14.2714,14.3235,169300.0
2009-10-22 15:50:00,16.5,16.52,16.5,16.52,41600.0,14.3235,14.3408,14.3235,14.3408,41600.0
2009-10-22 15:55:00,16.52,16.53,16.5,16.52,134000.0,14.3408,14.3495,14.3235,14.3408,134000.0
2009-10-23 09:30:00,16.52,16.62,16.42,16.42,27000.0,14.3408,14.4277,14.254,14.254,27000.0
2009-10-23 09:35:00,16.43,16.45,16.39,16.45,15300.0,14.2627,14.2801,14.228,14.2801,15300.0
2009-10-23 09:40:00,16.44,16.57,16.44,16.57,32400.0,14.2714,14.3842,14.2714,14.3842,32400.0
2009-10-23 09:45:00,16.57,16.62,16.48,16.61,53200.0,14.3842,14.4277,14.3061,14.419,53200.0
2009-10-23 09:50:00,16.61,16.63,16.58,16.62,20100.0,14.419,14.4363,14.3929,14.4277,20100.0
2009-10-23 09:55:00,16.61,16.62,16.55,16.58,38700.0,14.419,14.4277,14.3669,14.3929,38700.0
2009-10-23 10:00:00,16.58,16.64,16.49,16.49,53600.0,14.3929,14.445,14.3148,14.3148,53600.0
2009-10-23 10:05:00,16.49,16.49,16.41,16.45,24500.0,14.3148,14.3148,14.2454,14.2801,24500.0
2009-10-23 10:10:00,16.45,16.45,16.37,16.42,30900.0,14.2801,14.2801,14.2106,14.254,30900.0
2009-10-23 10:15:00,16.42,16.43,16.4,16.42,13600.0,14.254,14.2627,14.2367,14.254,13600.0
2009-10-23 10:20:00,16.41,16.45,16.41,16.43,32400.0,14.2454,14.2801,14.2454,14.2627,32400.0
2009-10-23 10:25:00,16.44,16.49,16.42,16.49,16500.0,14.2714,14.3148,14.254,14.3148,16500.0
2009-10-23 10:30:00,16.48,16.48,16.41,16.43,16500.0,14.3061,14.3061,14.2454,14.2627,16500.0
2009-10-23 10:35:00,16.42,16.48,16.41,16.46,21200.0,14.254,14.3061,14.2454,14.2888,21200.0
2009-10-23 10:40:00,16.47,16.48,16.44,16.45,14200.0,14.2974,14.3061,14.2714,14.2801,14200.0
2009-10-23 10:45:00,16.45,16.47,16.41,16.47,14100.0,14.2801,14.2974,14.2454,14.2974,14100.0
2009-10-23 10:50:00,16.47,16.47,16.42,16.43,14500.0,14.2974,14.2974,14.254,14.2627,14500.0
2009-10-23 10:55:00,16.43,16.43,16.36,16.38,21900.0,14.2627,14.2627,14.202,14.2193,21900.0
2009-10-23 11:00:00,16.39,16.41,16.38,16.41,7700.0,14.228,14.2454,14.2193,14.2454,7700.0
2009-10-23 11:05:00,16.4,16.41,16.37,16.38,12600.0,14.2367,14.2454,14.2106,14.2193,12600.0
2009-10-23 11:10:00,16.38,16.39,16.37,16.37,3900.0,14.2193,14.228,14.2106,14.2106,3900.0
2009-10-23 11:15:00,16.38,16.38,16.26,16.26,18500.0,14.2193,14.2193,14.1151,14.1151,18500.0
2009-10-23 11:20:00,16.27,16.28,16.26,16.28,13500.0,14.1238,14.1325,14.1151,14.1325,13500.0
2009-10-23 11:25:00,16.27,16.29,16.27,16.29,8900.0,14.1238,14.1412,14.1238,14.1412,8900.0
2009-10-23 11:30:00,16.28,16.28,16.26,16.26,21700.0,14.1325,14.1325,14.1151,14.1151,21700.0
2009-10-23 11:35:00,16.26,16.29,16.25,16.28,23200.0,14.1151,14.1412,14.1065,14.1325,23200.0
2009-10-23 11:40:00,16.28,16.3,16.27,16.29,7800.0,14.1325,14.1499,14.1238,14.1412,7800.0
2009-10-23 11:45:00,16.3,16.3,16.3,16.3,1100.0,14.1499,14.1499,14.1499,14.1499,1100.0
2009-10-23 11:50:00,16.3,16.35,16.3,16.35,10400.0,14.1499,14.1933,14.1499,14.1933,10400.0
2009-10-23 11:55:00,16.34,16.34,16.32,16.33,14800.0,14.1846,14.1846,14.1672,14.1759,14800.0
2009-10-23 12:00:00,16.33,16.37,16.33,16.34,27100.0,14.1759,14.2106,14.1759,14.1846,27100.0
2009-10-23 12:05:00,16.34,16.35,16.3,16.33,23600.0,14.1846,14.1933,14.1499,14.1759,23600.0
2009-10-23 12:10:00,16.33,16.33,16.3,16.31,3900.0,14.1759,14.1759,14.1499,14.1585,3900.0
2009-10-23 12:15:00,16.31,16.33,16.3,16.33,10200.0,14.1585,14.1759,14.1499,14.1759,10200.0
2009-10-23 12:20:00,16.33,16.33,16.29,16.3,15100.0,14.1759,14.1759,14.1412,14.1499,15100.0
2009-10-23 12:25:00,16.3,16.32,16.3,16.32,8500.0,14.1499,14.1672,14.1499,14.1672,8500.0
2009-10-23 12:30:00,16.32,16.32,16.3,16.3,7200.0,14.1672,14.1672,14.1499,14.1499,7200.0
2009-10-23 12:35:00,16.3,16.35,16.3,16.35,12600.0,14.1499,14.1933,14.1499,14.1933,12600.0
2009-10-23 12:40:00,16.34,16.34,16.31,16.32,16500.0,14.1846,14.1846,14.1585,14.1672,16500.0
2009-10-23 12:45:00,16.32,16.36,16.32,16.35,83000.0,14.1672,14.202,14.1672,14.1933,83000.0
2009-10-23 12:50:00,16.35,16.35,16.34,16.34,1400.0,14.1933,14.1933,14.1846,14.1846,1400.0
2009-10-23 12:55:00,16.34,16.34,16.31,16.32,6900.0,14.1846,14.1846,14.1585,14.1672,6900.0
2009-10-23 13:00:00,16.31,16.32,16.28,16.3,19000.0,14.1585,14.1672,14.1325,14.1499,19000.0
2009-10-23 13:05:00,16.31,16.32,16.29,16.31,16000.0,14.1585,14.1672,14.1412,14.1585,16000.0
2009-10-23 13:10:00,16.32,16.36,16.32,16.34,22200.0,14.1672,14.202,14.1672,14.1846,22200.0
2009-10-23 13:15:00,16.34,16.35,16.34,16.35,1200.0,14.1846,14.1933,14.1846,14.1933,1200.0
2009-10-23 13:20:00,16.34,16.34,16.26,16.29,19600.0,14.1846,14.1846,14.1151,14.1412,19600.0
2009-10-23 13:25:00,16.3,16.31,16.29,16.3,9600.0,14.1499,14.1585,14.1412,14.1499,9600.0
2009-10-23 13:30:00,16.31,16.31,16.22,16.25,51700.0,14.1585,14.1585,14.0804,14.1065,51700.0
2009-10-23 13:35:00,16.25,16.26,16.23,16.25,24200.0,14.1065,14.1151,14.0891,14.1065,24200.0
2009-10-23 13:40:00,16.25,16.3,16.24,16.3,16200.0,14.1065,14.1499,14.0978,14.1499,16200.0
2009-10-23 13:45:00,16.29,16.3,16.25,16.28,15600.0,14.1412,14.1499,14.1065,14.1325,15600.0
2009-10-23 13:50:00,16.29,16.33,16.28,16.31,8000.0,14.1412,14.1759,14.1325,14.1585,8000.0
2009-10-23 13:55:00,16.31,16.31,16.27,16.28,7100.0,14.1585,14.1585,14.1238,14.1325,7100.0
2009-10-23 14:00:00,16.29,16.29,16.26,16.26,10200.0,14.1412,14.1412,14.1151,14.1151,10200.0
2009-10-23 14:05:00,16.26,16.3,16.24,16.28,56300.0,14.1151,14.1499,14.0978,14.1325,56300.0
2009-10-23 14:10:00,16.28,16.32,16.27,16.29,12300.0,14.1325,14.1672,14.1238,14.1412,12300.0
2009-10-23 14:15:00,16.3,16.32,16.29,16.31,8700.0,14.1499,14.1672,14.1412,14.1585,8700.0
2009-10-23 14:20:00,16.32,16.35,16.32,16.33,19400.0,14.1672,14.1933,14.1672,14.1759,19400.0
2009-10-23 14:25:00,16.33,16.33,16.3,16.32,6600.0,14.1759,14.1759,14.1499,14.1672,6600.0
2009-10-23 14:30:00,16.32,16.32,16.28,16.3,4900.0,14.1672,14.1672,14.1325,14.1499,4900.0
2009-10-23 14:35:00,16.3,16.3,16.29,16.3,2000.0,14.1499,14.1499,14.1412,14.1499,2000.0
2009-10-23 14:40:00,16.29,16.33,16.28,16.33,16200.0,14.1412,14.1759,14.1325,14.1759,16200.0
2009-10-23 14:45:00,16.33,16.33,16.28,16.3,9400.0,14.1759,14.1759,14.1325,14.1499,9400.0
2009-10-23 14:50:00,16.3,16.31,16.26,16.27,8800.0,14.1499,14.1585,14.1151,14.1238,8800.0
2009-10-23 14:55:00,16.28,16.29,16.26,16.28,7800.0,14.1325,14.1412,14.1151,14.1325,7800.0
2009-10-23 15:00:00,16.29,16.31,16.27,16.27,10400.0,14.1412,14.1585,14.1238,14.1238,10400.0
2009-10-23 15:05:00,16.26,16.33,16.26,16.31,27100.0,14.1151,14.1759,14.1151,14.1585,27100.0
2009-10-23 15:10:00,16.3,16.34,16.29,16.34,15800.0,14.1499,14.1846,14.1412,14.1846,15800.0
2009-10-23 15:15:00,16.33,16.33,16.28,16.29,18900.0,14.1759,14.1759,14.1325,14.1412,18900.0
2009-10-23 15:20:00,16.28,16.31,16.28,16.28,37100.0,14.1325,14.1585,14.1325,14.1325,37100.0
2009-10-23 15:25:00,16.28,16.29,16.25,16.29,28100.0,14.1325,14.1412,14.1065,14.1412,28100.0
2009-10-23 15:30:00,16.3,16.3,16.24,16.28,33200.0,14.1499,14.1499,14.0978,14.1325,33200.0
2009-10-23 15:35:00,16.28,16.28,16.23,16.26,26900.0,14.1325,14.1325,14.0891,14.1151,26900.0
2009-10-23 15:40:00,16.25,16.27,16.24,16.26,30400.0,14.1065,14.1238,14.0978,14.1151,30400.0
2009-10-23 15:45:00,16.25,16.26,16.24,16.25,54700.0,14.1065,14.1151,14.0978,14.1065,54700.0
2009-10-23 15:50:00,16.24,16.25,16.24,16.25,64900.0,14.0978,14.1065,14.0978,14.1065,64900.0
2009-10-23 15:55:00,16.25,16.26,16.24,16.25,115100.0,14.1065,14.1151,14.0978,14.1065,115100.0
2009-10-26 09:30:00,16.22,16.46,16.22,16.41,25800.0,14.0804,14.2888,14.0804,14.2454,25800.0
2009-10-26 09:35:00,16.43,16.43,16.33,16.42,8900.0,14.2627,14.2627,14.1759,14.254,8900.0
2009-10-26 09:40:00,16.42,16.43,16.3,16.34,12300.0,14.254,14.2627,14.1499,14.1846,12300.0
2009-10-26 09:45:00,16.35,16.48,16.34,16.46,12300.0,14.1933,14.3061,14.1846,14.2888,12300.0
2009-10-26 09:50:00,16.46,16.51,16.45,16.49,14900.0,14.2888,14.3322,14.2801,14.3148,14900.0
2009-10-26 09:55:00,16.49,16.51,16.48,16.5,7700.0,14.3148,14.3322,14.3061,14.3235,7700.0
2009-10-26 10:00:00,16.5,16.56,16.5,16.53,18300.0,14.3235,14.3756,14.3235,14.3495,18300.0
2009-10-26 10:05:00,16.54,16.61,16.51,16.61,13200.0,14.3582,14.419,14.3322,14.419,13200.0
2009-10-26 10:10:00,16.61,16.64,16.59,16.61,8900.0,14.419,14.445,14.4016,14.419,8900.0
2009-10-26 10:15:00,16.63,16.67,16.61,16.61,14600.0,14.4363,14.4711,14.419,14.419,14600.0
2009-10-26 10:20:00,16.61,16.62,16.6,16.6,8600.0,14.419,14.4277,14.4103,14.4103,8600.0
2009-10-26 10:25:00,16.6,16.6,16.52,16.52,5700.0,14.4103,14.4103,14.3408,14.3408,5700.0
2009-10-26 10:30:00,16.53,16.56,16.52,16.56,7500.0,14.3495,14.3756,14.3408,14.3756,7500.0
2009-10-26 10:35:00,16.56,16.57,16.54,16.54,11400.0,14.3756,14.3842,14.3582,14.3582,11400.0
2009-10-26 10:40:00,16.55,16.57,16.54,16.57,19400.0,14.3669,14.3842,14.3582,14.3842,19400.0
2009-10-26 10:45:00,16.57,16.59,16.55,16.59,8500.0,14.3842,14.4016,14.3669,14.4016,8500.0
2009-10-26 10:50:00,16.58,16.59,16.56,16.58,15700.0,14.3929,14.4016,14.3756,14.3929,15700.0
2009-10-26 10:55:00,16.57,16.57,16.54,16.56,13400.0,14.3842,14.3842,14.3582,14.3756,13400.0
2009-10-26 11:00:00,16.57,16.57,16.52,16.54,15200.0,14.3842,14.3842,14.3408,14.3582,15200.0
2009-10-26 11:05:00,16.54,16.61,16.54,16.61,19700.0,14.3582,14.419,14.3582,14.419,19700.0
2009-10-26 11:10:00,16.6,16.64,16.58,16.59,22800.0,14.4103,14.445,14.3929,14.4016,22800.0
2009-10-26 11:15:00,16.59,16.6,16.53,16.56,39000.0,14.4016,14.4103,14.3495,14.3756,39000.0
2009-10-26 11:20:00,16.55,16.57,16.55,16.57,11800.0,14.3669,14.3842,14.3669,14.3842,11800.0
2009-10-26 11:25:00,16.56,16.59,16.52,16.54,31500.0,14.3756,14.4016,14.3408,14.3582,31500.0
2009-10-26 11:30:00,16.53,16.53,16.34,16.38,91800.0,14.3495,14.3495,14.1846,14.2193,91800.0
2009-10-26 11:35:00,16.37,16.37,16.23,16.31,57800.0,14.2106,14.2106,14.0891,14.1585,57800.0
2009-10-26 11:40:00,16.31,16.32,16.25,16.25,34400.0,14.1585,14.1672,14.1065,14.1065,34400.0
2009-10-26 11:45:00,16.24,16.28,16.2,16.22,19100.0,14.0978,14.1325,14.0631,14.0804,19100.0
2009-10-26 11:50:00,16.22,16.24,16.17,16.18,15300.0,14.0804,14.0978,14.037,14.0457,15300.0
2009-10-26 11:55:00,16.18,16.2,16.05,16.08,28600.0,14.0457,14.0631,13.9328,13.9589,28600.0
2009-10-26 12:00:00,16.07,16.13,16.05,16.06,22200.0,13.9502,14.0023,13.9328,13.9415,22200.0
2009-10-26 12:05:00,16.05,16.11,16.04,16.11,14800.0,13.9328,13.9849,13.9242,13.9849,14800.0
2009-10-26 12:10:00,16.11,16.13,16.11,16.13,9300.0,13.9849,14.0023,13.9849,14.0023,9300.0
2009-10-26 12:15:00,16.14,16.14,16.12,16.12,6700.0,14.011,14.011,13.9936,13.9936,6700.0
2009-10-26 12:20:00,16.11,16.11,16.08,16.09,11100.0,13.9849,13.9849,13.9589,13.9676,11100.0
2009-10-26 12:25:00,16.08,16.09,16.07,16.09,8200.0,13.9589,13.9676,13.9502,13.9676,8200.0
2009-10-26 12:30:00,16.09,16.1,16.08,16.1,3800.0,13.9676,13.9762,13.9589,13.9762,3800.0
2009-10-26 12:35:00,16.1,16.12,16.07,16.12,15000.0,13.9762,13.9936,13.9502,13.9936,15000.0
2009-10-26 12:40:00,16.12,16.12,16.09,16.09,15400.0,13.9936,13.9936,13.9676,13.9676,15400.0
2009-10-26 12:45:00,16.08,16.09,16.05,16.07,19400.0,13.9589,13.9676,13.9328,13.9502,19400.0
2009-10-26 12:50:00,16.08,16.13,16.08,16.13,17400.0,13.9589,14.0023,13.9589,14.0023,17400.0
2009-10-26 12:55:00,16.12,16.18,16.12,16.16,25000.0,13.9936,14.0457,13.9936,14.0283,25000.0
2009-10-26 13:00:00,16.16,16.18,16.16,16.18,10200.0,14.0283,14.0457,14.0283,14.0457,10200.0
2009-10-26 13:05:00,16.17,16.18,16.16,16.17,3800.0,14.037,14.0457,14.0283,14.037,3800.0
2009-10-26 13:10:00,16.16,16.17,16.12,16.15,8600.0,14.0283,14.037,13.9936,14.0197,8600.0
2009-10-26 13:15:00,16.15,16.16,16.12,16.14,21900.0,14.0197,14.0283,13.9936,14.011,21900.0
2009-10-26 13:20:00,16.14,16.15,16.12,16.15,5300.0,14.011,14.0197,13.9936,14.0197,5300.0
2009-10-26 13:25:00,16.14,16.17,16.12,16.17,6800.0,14.011,14.037,13.9936,14.037,6800.0
2009-10-26 13:30:00,16.17,16.19,16.16,16.19,4800.0,14.037,14.0544,14.0283,14.0544,4800.0
2009-10-26 13:35:00,16.19,16.2,16.17,16.18,8800.0,14.0544,14.0631,14.037,14.0457,8800.0
2009-10-26 13:40:00,16.18,16.25,16.17,16.22,25500.0,14.0457,14.1065,14.037,14.0804,25500.0
2009-10-26 13:45:00,16.22,16.23,16.2,16.21,9100.0,14.0804,14.0891,14.0631,14.0717,9100.0
2009-10-26 13:50:00,16.2,16.2,16.16,16.19,11200.0,14.0631,14.0631,14.0283,14.0544,11200.0
2009-10-26 13:55:00,16.19,16.22,16.18,16.18,7300.0,14.0544,14.0804,14.0457,14.0457,7300.0
2009-10-26 14:00:00,16.19,16.22,16.17,16.22,9800.0,14.0544,14.0804,14.037,14.0804,9800.0
2009-10-26 14:05:00,16.22,16.22,16.17,16.17,8600.0,14.0804,14.0804,14.037,14.037,8600.0
2009-10-26 14:10:00,16.16,16.2,16.15,16.2,14300.0,14.0283,14.0631,14.0197,14.0631,14300.0
2009-10-26 14:15:00,16.2,16.2,16.11,16.15,29100.0,14.0631,14.0631,13.9849,14.0197,29100.0
2009-10-26 14:20:00,16.15,16.17,16.15,16.15,8700.0,14.0197,14.037,14.0197,14.0197,8700.0
2009-10-26 14:25:00,16.15,16.18,16.13,16.18,12300.0,14.0197,14.0457,14.0023,14.0457,12300.0
2009-10-26 14:30:00,16.17,16.17,16.13,16.13,17100.0,14.037,14.037,14.0023,14.0023,17100.0
2009-10-26 14:35:00,16.12,16.17,16.1,16.17,29400.0,13.9936,14.037,13.9762,14.037,29400.0
2009-10-26 14:40:00,16.17,16.17,16.13,16.13,17800.0,14.037,14.037,14.0023,14.0023,17800.0
2009-10-26 14:45:00,16.14,16.14,16.1,16.1,10200.0,14.011,14.011,13.9762,13.9762,10200.0
2009-10-26 14:50:00,16.11,16.14,16.1,16.14,9100.0,13.9849,14.011,13.9762,14.011,9100.0
2009-10-26 14:55:00,16.13,16.18,16.13,16.13,20600.0,14.0023,14.0457,14.0023,14.0023,20600.0
2009-10-26 15:00:00,16.12,16.16,16.12,16.16,14400.0,13.9936,14.0283,13.9936,14.0283,14400.0
2009-10-26 15:05:00,16.16,16.17,16.1,16.13,21200.0,14.0283,14.037,13.9762,14.0023,21200.0
2009-10-26 15:10:00,16.14,16.14,16.1,16.11,12700.0,14.011,14.011,13.9762,13.9849,12700.0
2009-10-26 15:15:00,16.09,16.15,16.08,16.12,15400.0,13.9676,14.0197,13.9589,13.9936,15400.0
2009-10-26 15:20:00,16.13,16.15,16.1,16.14,15100.0,14.0023,14.0197,13.9762,14.011,15100.0
2009-10-26 15:25:00,16.15,16.15,16.11,16.14,16000.0,14.0197,14.0197,13.9849,14.011,16000.0
2009-10-26 15:30:00,16.14,16.17,16.13,16.17,11900.0,14.011,14.037,14.0023,14.037,11900.0
2009-10-26 15:35:00,16.16,16.17,16.12,16.13,29800.0,14.0283,14.037,13.9936,14.0023,29800.0
2009-10-26 15:40:00,16.13,16.2,16.13,16.17,57900.0,14.0023,14.0631,14.0023,14.037,57900.0
2009-10-26 15:45:00,16.18,16.22,16.17,16.22,35700.0,14.0457,14.0804,14.037,14.0804,35700.0
2009-10-26 15:50:00,16.22,16.22,16.17,16.2,72100.0,14.0804,14.0804,14.037,14.0631,72100.0
2009-10-26 15:55:00,16.19,16.2,16.19,16.19,57100.0,14.0544,14.0631,14.0544,14.0544,57100.0
2009-10-27 09:30:00,16.3,16.37,16.24,16.35,24800.0,14.1499,14.2106,14.0978,14.1933,24800.0
2009-10-27 09:35:00,16.35,16.38,16.22,16.24,8300.0,14.1933,14.2193,14.0804,14.0978,8300.0
2009-10-27 09:40:00,16.24,16.26,16.15,16.26,78000.0,14.0978,14.1151,14.0197,14.1151,78000.0
2009-10-27 09:45:00,16.27,16.42,16.26,16.41,38900.0,14.1238,14.254,14.1151,14.2454,38900.0
2009-10-27 09:50:00,16.41,16.47,16.41,16.46,39100.0,14.2454,14.2974,14.2454,14.2888,39100.0
2009-10-27 09:55:00,16.46,16.46,16.34,16.35,47300.0,14.2888,14.2888,14.1846,14.1933,47300.0
2009-10-27 10:00:00,16.35,16.35,16.24,16.31,70400.0,14.1933,14.1933,14.0978,14.1585,70400.0
2009-10-27 10:05:00,16.32,16.33,16.21,16.28,41200.0,14.1672,14.1759,14.0717,14.1325,41200.0
2009-10-27 10:10:00,16.28,16.33,16.24,16.33,22200.0,14.1325,14.1759,14.0978,14.1759,22200.0
2009-10-27 10:15:00,16.34,16.35,16.26,16.3,56300.0,14.1846,14.1933,14.1151,14.1499,56300.0
2009-10-27 10:20:00,16.3,16.31,16.25,16.26,16200.0,14.1499,14.1585,14.1065,14.1151,16200.0
2009-10-27 10:25:00,16.24,16.36,16.24,16.34,15300.0,14.0978,14.202,14.0978,14.1846,15300.0
2009-10-27 10:30:00,16.33,16.33,16.26,16.28,11700.0,14.1759,14.1759,14.1151,14.1325,11700.0
2009-10-27 10:35:00,16.28,16.35,16.27,16.34,21800.0,14.1325,14.1933,14.1238,14.1846,21800.0
2009-10-27 10:40:00,16.35,16.44,16.35,16.39,27500.0,14.1933,14.2714,14.1933,14.228,27500.0
2009-10-27 10:45:00,16.38,16.4,16.34,16.36,7900.0,14.2193,14.2367,14.1846,14.202,7900.0
2009-10-27 10:50:00,16.36,16.36,16.29,16.32,23200.0,14.202,14.202,14.1412,14.1672,23200.0
2009-10-27 10:55:00,16.32,16.36,16.31,16.36,4900.0,14.1672,14.202,14.1585,14.202,4900.0
2009-10-27 11:00:00,16.36,16.37,16.27,16.29,12500.0,14.202,14.2106,14.1238,14.1412,12500.0
2009-10-27 11:05:00,16.29,16.31,16.27,16.28,16200.0,14.1412,14.1585,14.1238,14.1325,16200.0
2009-10-27 11:10:00,16.29,16.32,16.26,16.32,21000.0,14.1412,14.1672,14.1151,14.1672,21000.0
2009-10-27 11:15:00,16.32,16.35,16.28,16.35,32700.0,14.1672,14.1933,14.1325,14.1933,32700.0
2009-10-27 11:20:00,16.35,16.36,16.33,16.33,15500.0,14.1933,14.202,14.1759,14.1759,15500.0
2009-10-27 11:25:00,16.33,16.4,16.33,16.4,12300.0,14.1759,14.2367,14.1759,14.2367,12300.0
2009-10-27 11:30:00,16.41,16.41,16.37,16.38,7000.0,14.2454,14.2454,14.2106,14.2193,7000.0
2009-10-27 11:35:00,16.38,16.42,16.37,16.38,18200.0,14.2193,14.254,14.2106,14.2193,18200.0
2009-10-27 11:40:00,16.38,16.39,16.33,16.36,9700.0,14.2193,14.228,14.1759,14.202,9700.0
2009-10-27 11:45:00,16.35,16.36,16.32,16.34,14100.0,14.1933,14.202,14.1672,14.1846,14100.0
2009-10-27 11:50:00,16.35,16.36,16.33,16.33,17500.0,14.1933,14.202,14.1759,14.1759,17500.0
2009-10-27 11:55:00,16.34,16.35,16.33,16.34,9300.0,14.1846,14.1933,14.1759,14.1846,9300.0
2009-10-27 12:00:00,16.35,16.37,16.35,16.36,9700.0,14.1933,14.2106,14.1933,14.202,9700.0
2009-10-27 12:05:00,16.35,16.37,16.33,16.34,15400.0,14.1933,14.2106,14.1759,14.1846,15400.0
2009-10-27 12:10:00,16.34,16.35,16.33,16.34,8200.0,14.1846,14.1933,14.1759,14.1846,8200.0
2009-10-27 12:15:00,16.33,16.35,16.33,16.33,5700.0,14.1759,14.1933,14.1759,14.1759,5700.0
2009-10-27 12:20:00,16.33,16.33,16.29,16.29,10500.0,14.1759,14.1759,14.1412,14.1412,10500.0
2009-10-27 12:25:00,16.3,16.3,16.25,16.25,4300.0,14.1499,14.1499,14.1065,14.1065,4300.0
2009-10-27 12:30:00,16.26,16.27,16.24,16.24,6500.0,14.1151,14.1238,14.0978,14.0978,6500.0
2009-10-27 12:35:00,16.25,16.28,16.24,16.27,9600.0,14.1065,14.1325,14.0978,14.1238,9600.0
2009-10-27 12:40:00,16.27,16.3,16.27,16.3,6500.0,14.1238,14.1499,14.1238,14.1499,6500.0
2009-10-27 12:45:00,16.3,16.33,16.3,16.32,6200.0,14.1499,14.1759,14.1499,14.1672,6200.0
2009-10-27 12:50:00,16.33,16.33,16.25,16.25,22800.0,14.1759,14.1759,14.1065,14.1065,22800.0
2009-10-27 12:55:00,16.26,16.31,16.25,16.26,17300.0,14.1151,14.1585,14.1065,14.1151,17300.0
2009-10-27 13:00:00,16.26,16.31,16.26,16.31,12100.0,14.1151,14.1585,14.1151,14.1585,12100.0
2009-10-27 13:05:00,16.3,16.31,16.24,16.27,18300.0,14.1499,14.1585,14.0978,14.1238,18300.0
2009-10-27 13:10:00,16.28,16.32,16.27,16.32,12800.0,14.1325,14.1672,14.1238,14.1672,12800.0
2009-10-27 13:15:00,16.32,16.32,16.3,16.31,10700.0,14.1672,14.1672,14.1499,14.1585,10700.0
2009-10-27 13:20:00,16.3,16.32,16.27,16.28,18600.0,14.1499,14.1672,14.1238,14.1325,18600.0
2009-10-27 13:25:00,16.27,16.33,16.27,16.32,20800.0,14.1238,14.1759,14.1238,14.1672,20800.0
2009-10-27 13:30:00,16.32,16.33,16.23,16.23,10400.0,14.1672,14.1759,14.0891,14.0891,10400.0
2009-10-27 13:35:00,16.23,16.28,16.23,16.26,15000.0,14.0891,14.1325,14.0891,14.1151,15000.0
2009-10-27 13:40:00,16.26,16.3,16.26,16.3,11700.0,14.1151,14.1499,14.1151,14.1499,11700.0
2009-10-27 13:45:00,16.29,16.3,16.28,16.28,10600.0,14.1412,14.1499,14.1325,14.1325,10600.0
2009-10-27 13:50:00,16.29,16.3,16.26,16.29,15700.0,14.1412,14.1499,14.1151,14.1412,15700.0
2009-10-27 13:55:00,16.29,16.34,16.29,16.33,50500.0,14.1412,14.1846,14.1412,14.1759,50500.0
2009-10-27 14:00:00,16.33,16.33,16.27,16.29,13600.0,14.1759,14.1759,14.1238,14.1412,13600.0
2009-10-27 14:05:00,16.28,16.3,16.26,16.27,17500.0,14.1325,14.1499,14.1151,14.1238,17500.0
2009-10-27 14:10:00,16.28,16.34,16.28,16.34,8100.0,14.1325,14.1846,14.1325,14.1846,8100.0
2009-10-27 14:15:00,16.34,16.39,16.33,16.37,16400.0,14.1846,14.228,14.1759,14.2106,16400.0
2009-10-27 14:20:00,16.36,16.38,16.33,16.36,13500.0,14.202,14.2193,14.1759,14.202,13500.0
2009-10-27 14:25:00,16.37,16.41,16.36,16.37,11400.0,14.2106,14.2454,14.202,14.2106,11400.0
2009-10-27 14:30:00,16.37,16.38,16.34,16.37,14600.0,14.2106,14.2193,14.1846,14.2106,14600.0
2009-10-27 14:35:00,16.38,16.4,16.34,16.34,12600.0,14.2193,14.2367,14.1846,14.1846,12600.0
2009-10-27 14:40:00,16.34,16.37,16.34,16.36,14500.0,14.1846,14.2106,14.1846,14.202,14500.0
2009-10-27 14:45:00,16.36,16.36,16.33,16.34,11300.0,14.202,14.202,14.1759,14.1846,11300.0
2009-10-27 14:50:00,16.35,16.39,16.35,16.38,9000.0,14.1933,14.228,14.1933,14.2193,9000.0
2009-10-27 14:55:00,16.38,16.41,16.38,16.39,27900.0,14.2193,14.2454,14.2193,14.228,27900.0
2009-10-27 15:00:00,16.39,16.42,16.39,16.4,24000.0,14.228,14.254,14.228,14.2367,24000.0
2009-10-27 15:05:00,16.41,16.41,16.37,16.37,27000.0,14.2454,14.2454,14.2106,14.2106,27000.0
2009-10-27 15:10:00,16.36,16.39,16.35,16.39,37100.0,14.202,14.228,14.1933,14.228,37100.0
2009-10-27 15:15:00,16.39,16.41,16.38,16.39,29900.0,14.228,14.2454,14.2193,14.228,29900.0
2009-10-27 15:20:00,16.38,16.39,16.32,16.34,31000.0,14.2193,14.228,14.1672,14.1846,31000.0
2009-10-27 15:25:00,16.34,16.36,16.33,16.35,32300.0,14.1846,14.202,14.1759,14.1933,32300.0
2009-10-27 15:30:00,16.36,16.37,16.26,16.26,37900.0,14.202,14.2106,14.1151,14.1151,37900.0
2009-10-27 15:35:00,16.26,16.31,16.26,16.29,35300.0,14.1151,14.1585,14.1151,14.1412,35300.0
2009-10-27 15:40:00,16.3,16.35,16.29,16.35,37300.0,14.1499,14.1933,14.1412,14.1933,37300.0
2009-10-27 15:45:00,16.35,16.36,16.3,16.32,55900.0,14.1933,14.202,14.1499,14.1672,55900.0
2009-10-27 15:50:00,16.32,16.35,16.32,16.32,37200.0,14.1672,14.1933,14.1672,14.1672,37200.0
2009-10-27 15:55:00,16.32,16.32,16.29,16.29,71900.0,14.1672,14.1672,14.1412,14.1412,71900.0
2009-10-28 09:30:00,16.32,16.35,16.18,16.3,10400.0,14.1672,14.1933,14.0457,14.1499,10400.0
2009-10-28 09:35:00,16.3,16.37,16.28,16.33,25600.0,14.1499,14.2106,14.1325,14.1759,25600.0
2009-10-28 09:40:00,16.34,16.39,16.29,16.34,24100.0,14.1846,14.228,14.1412,14.1846,24100.0
2009-10-28 09:45:00,16.35,16.39,16.27,16.27,13100.0,14.1933,14.228,14.1238,14.1238,13100.0
2009-10-28 09:50:00,16.29,16.31,16.19,16.2,19500.0,14.1412,14.1585,14.0544,14.0631,19500.0
2009-10-28 09:55:00,16.19,16.25,16.19,16.23,10700.0,14.0544,14.1065,14.0544,14.0891,10700.0
2009-10-28 10:00:00,16.22,16.22,16.12,16.17,51100.0,14.0804,14.0804,13.9936,14.037,51100.0
2009-10-28 10:05:00,16.15,16.2,16.1,16.14,30700.0,14.0197,14.0631,13.9762,14.011,30700.0
2009-10-28 10:10:00,16.14,16.22,16.14,16.18,36800.0,14.011,14.0804,14.011,14.0457,36800.0
2009-10-28 10:15:00,16.19,16.19,16.11,16.14,19300.0,14.0544,14.0544,13.9849,14.011,19300.0
2009-10-28 10:20:00,16.15,16.15,16.05,16.09,40700.0,14.0197,14.0197,13.9328,13.9676,40700.0
2009-10-28 10:25:00,16.1,16.1,16.01,16.03,34500.0,13.9762,13.9762,13.8981,13.9155,34500.0
2009-10-28 10:30:00,16.03,16.13,16.02,16.13,20700.0,13.9155,14.0023,13.9068,14.0023,20700.0
2009-10-28 10:35:00,16.12,16.12,16.05,16.09,28100.0,13.9936,13.9936,13.9328,13.9676,28100.0
2009-10-28 10:40:00,16.1,16.12,16.08,16.11,13200.0,13.9762,13.9936,13.9589,13.9849,13200.0
2009-10-28 10:45:00,16.11,16.11,16.03,16.06,23800.0,13.9849,13.9849,13.9155,13.9415,23800.0
2009-10-28 10:50:00,16.06,16.06,15.93,15.97,79000.0,13.9415,13.9415,13.8287,13.8634,79000.0
2009-10-28 10:55:00,15.98,16.06,15.98,16.03,30200.0,13.8721,13.9415,13.8721,13.9155,30200.0
2009-10-28 11:00:00,16.03,16.03,15.97,16.02,20700.0,13.9155,13.9155,13.8634,13.9068,20700.0
2009-10-28 11:05:00,16.02,16.07,16.02,16.04,24000.0,13.9068,13.9502,13.9068,13.9242,24000.0
2009-10-28 11:10:00,16.05,16.05,16.01,16.01,16400.0,13.9328,13.9328,13.8981,13.8981,16400.0
2009-10-28 11:15:00,16.01,16.07,16.0,16.07,17100.0,13.8981,13.9502,13.8894,13.9502,17100.0
2009-10-28 11:20:00,16.07,16.07,16.01,16.03,25600.0,13.9502,13.9502,13.8981,13.9155,25600.0
2009-10-28 11:25:00,16.04,16.05,16.02,16.04,8500.0,13.9242,13.9328,13.9068,13.9242,8500.0
2009-10-28 11:30:00,16.04,16.04,16.0,16.01,26900.0,13.9242,13.9242,13.8894,13.8981,26900.0
2009-10-28 11:35:00,16.0,16.02,15.98,16.01,11400.0,13.8894,13.9068,13.8721,13.8981,11400.0
2009-10-28 11:40:00,16.02,16.02,15.95,15.97,15800.0,13.9068,13.9068,13.846,13.8634,15800.0
2009-10-28 11:45:00,15.96,16.01,15.95,15.97,28300.0,13.8547,13.8981,13.846,13.8634,28300.0
2009-10-28 11:50:00,15.97,15.99,15.94,15.98,18500.0,13.8634,13.8808,13.8374,13.8721,18500.0
2009-10-28 11:55:00,15.99,16.02,15.97,16.02,10600.0,13.8808,13.9068,13.8634,13.9068,10600.0
2009-10-28 12:00:00,16.01,16.03,15.98,16.02,13100.0,13.8981,13.9155,13.8721,13.9068,13100.0
2009-10-28 12:05:00,16.03,16.03,15.98,15.98,8800.0,13.9155,13.9155,13.8721,13.8721,8800.0
2009-10-28 12:10:00,15.98,16.01,15.96,16.01,10000.0,13.8721,13.8981,13.8547,13.8981,10000.0
2009-10-28 12:15:00,15.99,16.0,15.98,15.99,7900.0,13.8808,13.8894,13.8721,13.8808,7900.0
2009-10-28 12:20:00,15.98,15.99,15.93,15.93,23100.0,13.8721,13.8808,13.8287,13.8287,23100.0
2009-10-28 12:25:00,15.92,15.95,15.91,15.92,49100.0,13.82,13.846,13.8113,13.82,49100.0
2009-10-28 12:30:00,15.93,15.93,15.89,15.9,32800.0,13.8287,13.8287,13.7939,13.8026,32800.0
2009-10-28 12:35:00,15.89,15.89,15.84,15.85,30700.0,13.7939,13.7939,13.7505,13.7592,30700.0
2009-10-28 12:40:00,15.84,15.87,15.83,15.87,21200.0,13.7505,13.7766,13.7419,13.7766,21200.0
2009-10-28 12:45:00,15.86,15.88,15.86,15.88,4100.0,13.7679,13.7853,13.7679,13.7853,4100.0
2009-10-28 12:50:00,15.87,15.87,15.79,15.81,43500.0,13.7766,13.7766,13.7071,13.7245,43500.0
2009-10-28 12:55:00,15.81,15.86,15.81,15.85,19000.0,13.7245,13.7679,13.7245,13.7592,19000.0
2009-10-28 13:00:00,15.84,15.9,15.82,15.89,25700.0,13.7505,13.8026,13.7332,13.7939,25700.0
2009-10-28 13:05:00,15.89,15.91,15.86,15.88,30400.0,13.7939,13.8113,13.7679,13.7853,30400.0
2009-10-28 13:10:00,15.89,15.91,15.88,15.89,72500.0,13.7939,13.8113,13.7853,13.7939,72500.0
2009-10-28 13:15:00,15.89,15.92,15.81,15.85,83300.0,13.7939,13.82,13.7245,13.7592,83300.0
2009-10-28 13:20:00,15.85,15.85,15.83,15.84,13800.0,13.7592,13.7592,13.7419,13.7505,13800.0
2009-10-28 13:25:00,15.85,15.86,15.78,15.8,41900.0,13.7592,13.7679,13.6985,13.7158,41900.0
2009-10-28 13:30:00,15.8,15.83,15.8,15.8,19600.0,13.7158,13.7419,13.7158,13.7158,19600.0
2009-10-28 13:35:00,15.8,15.81,15.79,15.81,14400.0,13.7158,13.7245,13.7071,13.7245,14400.0
2009-10-28 13:40:00,15.8,15.86,15.8,15.82,23600.0,13.7158,13.7679,13.7158,13.7332,23600.0
2009-10-28 13:45:00,15.82,15.84,15.81,15.81,20800.0,13.7332,13.7505,13.7245,13.7245,20800.0
2009-10-28 13:50:00,15.8,15.81,15.77,15.81,18900.0,13.7158,13.7245,13.6898,13.7245,18900.0
2009-10-28 13:55:00,15.81,15.82,15.77,15.8,11700.0,13.7245,13.7332,13.6898,13.7158,11700.0
2009-10-28 14:00:00,15.79,15.82,15.77,15.81,20200.0,13.7071,13.7332,13.6898,13.7245,20200.0
2009-10-28 14:05:00,15.82,15.82,15.81,15.81,3100.0,13.7332,13.7332,13.7245,13.7245,3100.0
2009-10-28 14:10:00,15.82,15.82,15.79,15.81,29500.0,13.7332,13.7332,13.7071,13.7245,29500.0
2009-10-28 14:15:00,15.82,15.84,15.78,15.8,58500.0,13.7332,13.7505,13.6985,13.7158,58500.0
2009-10-28 14:20:00,15.8,15.86,15.79,15.86,38000.0,13.7158,13.7679,13.7071,13.7679,38000.0
2009-10-28 14:25:00,15.86,15.86,15.81,15.81,17200.0,13.7679,13.7679,13.7245,13.7245,17200.0
2009-10-28 14:30:00,15.81,15.85,15.81,15.82,53100.0,13.7245,13.7592,13.7245,13.7332,53100.0
2009-10-28 14:35:00,15.82,15.86,15.82,15.82,17600.0,13.7332,13.7679,13.7332,13.7332,17600.0
2009-10-28 14:40:00,15.83,15.89,15.83,15.84,28400.0,13.7419,13.7939,13.7419,13.7505,28400.0
2009-10-28 14:45:00,15.84,15.87,15.81,15.87,31100.0,13.7505,13.7766,13.7245,13.7766,31100.0
2009-10-28 14:50:00,15.87,15.89,15.85,15.86,18300.0,13.7766,13.7939,13.7592,13.7679,18300.0
2009-10-28 14:55:00,15.87,15.89,15.85,15.85,20600.0,13.7766,13.7939,13.7592,13.7592,20600.0
2009-10-28 15:00:00,15.85,15.91,15.84,15.9,44400.0,13.7592,13.8113,13.7505,13.8026,44400.0
2009-10-28 15:05:00,15.9,15.92,15.89,15.9,48500.0,13.8026,13.82,13.7939,13.8026,48500.0
2009-10-28 15:10:00,15.9,15.92,15.85,15.86,40200.0,13.8026,13.82,13.7592,13.7679,40200.0
2009-10-28 15:15:00,15.85,15.94,15.85,15.91,58500.0,13.7592,13.8374,13.7592,13.8113,58500.0
2009-10-28 15:20:00,15.91,15.92,15.85,15.85,32700.0,13.8113,13.82,13.7592,13.7592,32700.0
2009-10-28 15:25:00,15.85,15.87,15.81,15.85,57600.0,13.7592,13.7766,13.7245,13.7592,57600.0
2009-10-28 15:30:00,15.85,15.86,15.8,15.8,35700.0,13.7592,13.7679,13.7158,13.7158,35700.0
2009-10-28 15:35:00,15.8,15.81,15.73,15.75,66600.0,13.7158,13.7245,13.6551,13.6724,66600.0
2009-10-28 15:40:00,15.74,15.81,15.74,15.79,62000.0,13.6637,13.7245,13.6637,13.7071,62000.0
2009-10-28 15:45:00,15.78,15.81,15.78,15.8,37400.0,13.6985,13.7245,13.6985,13.7158,37400.0
2009-10-28 15:50:00,15.8,15.81,15.74,15.74,44400.0,13.7158,13.7245,13.6637,13.6637,44400.0
2009-10-28 15:55:00,15.74,15.76,15.74,15.74,72600.0,13.6637,13.6811,13.6637,13.6637,72600.0
2009-10-29 09:30:00,15.93,15.93,15.82,15.83,14100.0,13.8287,13.8287,13.7332,13.7419,14100.0
2009-10-29 09:35:00,15.83,15.96,15.79,15.95,14800.0,13.7419,13.8547,13.7071,13.846,14800.0
2009-10-29 09:40:00,15.94,15.96,15.86,15.87,12100.0,13.8374,13.8547,13.7679,13.7766,12100.0
2009-10-29 09:45:00,15.87,15.96,15.86,15.96,9800.0,13.7766,13.8547,13.7679,13.8547,9800.0
2009-10-29 09:50:00,15.97,15.98,15.91,15.94,14600.0,13.8634,13.8721,13.8113,13.8374,14600.0
2009-10-29 09:55:00,15.96,16.03,15.96,16.02,10300.0,13.8547,13.9155,13.8547,13.9068,10300.0
2009-10-29 10:00:00,16.03,16.11,15.97,16.1,19300.0,13.9155,13.9849,13.8634,13.9762,19300.0
2009-10-29 10:05:00,16.11,16.11,16.05,16.05,25300.0,13.9849,13.9849,13.9328,13.9328,25300.0
2009-10-29 10:10:00,16.05,16.05,15.98,15.99,13400.0,13.9328,13.9328,13.8721,13.8808,13400.0
2009-10-29 10:15:00,15.99,16.01,15.95,15.99,13400.0,13.8808,13.8981,13.846,13.8808,13400.0
2009-10-29 10:20:00,15.98,16.05,15.95,15.95,34300.0,13.8721,13.9328,13.846,13.846,34300.0
2009-10-29 10:25:00,15.96,16.01,15.96,15.98,8500.0,13.8547,13.8981,13.8547,13.8721,8500.0
2009-10-29 10:30:00,15.98,16.01,15.95,15.97,13800.0,13.8721,13.8981,13.846,13.8634,13800.0
2009-10-29 10:35:00,15.96,16.01,15.95,15.96,12800.0,13.8547,13.8981,13.846,13.8547,12800.0
2009-10-29 10:40:00,15.96,15.97,15.91,15.95,13500.0,13.8547,13.8634,13.8113,13.846,13500.0
2009-10-29 10:45:00,15.95,15.99,15.95,15.97,6000.0,13.846,13.8808,13.846,13.8634,6000.0
2009-10-29 10:50:00,15.99,16.0,15.97,15.99,21000.0,13.8808,13.8894,13.8634,13.8808,21000.0
2009-10-29 10:55:00,16.0,16.03,16.0,16.03,11700.0,13.8894,13.9155,13.8894,13.9155,11700.0
2009-10-29 11:00:00,16.02,16.07,16.02,16.02,13400.0,13.9068,13.9502,13.9068,13.9068,13400.0
2009-10-29 11:05:00,16.02,16.09,16.02,16.05,20000.0,13.9068,13.9676,13.9068,13.9328,20000.0
2009-10-29 11:10:00,16.05,16.1,16.05,16.07,11100.0,13.9328,13.9762,13.9328,13.9502,11100.0
2009-10-29 11:15:00,16.06,16.09,16.04,16.06,21500.0,13.9415,13.9676,13.9242,13.9415,21500.0
2009-10-29 11:20:00,16.07,16.07,16.02,16.02,7500.0,13.9502,13.9502,13.9068,13.9068,7500.0
2009-10-29 11:25:00,16.02,16.02,15.99,16.0,12700.0,13.9068,13.9068,13.8808,13.8894,12700.0
2009-10-29 11:30:00,16.01,16.06,16.01,16.06,10100.0,13.8981,13.9415,13.8981,13.9415,10100.0
2009-10-29 11:35:00,16.06,16.06,16.04,16.04,4200.0,13.9415,13.9415,13.9242,13.9242,4200.0
2009-10-29 11:40:00,16.04,16.05,16.0,16.02,11100.0,13.9242,13.9328,13.8894,13.9068,11100.0
2009-10-29 11:45:00,16.02,16.03,16.01,16.01,6800.0,13.9068,13.9155,13.8981,13.8981,6800.0
2009-10-29 11:50:00,16.01,16.03,16.0,16.03,6500.0,13.8981,13.9155,13.8894,13.9155,6500.0
2009-10-29 11:55:00,16.03,16.05,16.03,16.04,6700.0,13.9155,13.9328,13.9155,13.9242,6700.0
2009-10-29 12:00:00,16.05,16.06,16.03,16.04,12000.0,13.9328,13.9415,13.9155,13.9242,12000.0
2009-10-29 12:05:00,16.05,16.07,16.04,16.05,9500.0,13.9328,13.9502,13.9242,13.9328,9500.0
2009-10-29 12:10:00,16.05,16.07,16.05,16.07,3500.0,13.9328,13.9502,13.9328,13.9502,3500.0
2009-10-29 12:15:00,16.07,16.07,16.04,16.05,10300.0,13.9502,13.9502,13.9242,13.9328,10300.0
2009-10-29 12:20:00,16.04,16.06,16.04,16.05,5000.0,13.9242,13.9415,13.9242,13.9328,5000.0
2009-10-29 12:25:00,16.05,16.09,16.05,16.07,15600.0,13.9328,13.9676,13.9328,13.9502,15600.0
2009-10-29 12:30:00,16.06,16.06,16.05,16.05,1700.0,13.9415,13.9415,13.9328,13.9328,1700.0
2009-10-29 12:35:00,16.06,16.1,16.05,16.06,34400.0,13.9415,13.9762,13.9328,13.9415,34400.0
2009-10-29 12:40:00,16.07,16.08,16.07,16.08,2200.0,13.9502,13.9589,13.9502,13.9589,2200.0
2009-10-29 12:45:00,16.08,16.12,16.07,16.1,12200.0,13.9589,13.9936,13.9502,13.9762,12200.0
2009-10-29 12:50:00,16.09,16.09,16.04,16.06,15900.0,13.9676,13.9676,13.9242,13.9415,15900.0
2009-10-29 12:55:00,16.06,16.08,16.04,16.08,16800.0,13.9415,13.9589,13.9242,13.9589,16800.0
2009-10-29 13:00:00,16.08,16.09,16.05,16.09,24500.0,13.9589,13.9676,13.9328,13.9676,24500.0
2009-10-29 13:05:00,16.09,16.12,16.08,16.1,15000.0,13.9676,13.9936,13.9589,13.9762,15000.0
2009-10-29 13:10:00,16.09,16.09,16.07,16.08,3800.0,13.9676,13.9676,13.9502,13.9589,3800.0
2009-10-29 13:15:00,16.08,16.09,16.06,16.09,13600.0,13.9589,13.9676,13.9415,13.9676,13600.0
2009-10-29 13:20:00,16.1,16.1,16.08,16.1,8900.0,13.9762,13.9762,13.9589,13.9762,8900.0
2009-10-29 13:25:00,16.09,16.11,16.07,16.09,31900.0,13.9676,13.9849,13.9502,13.9676,31900.0
2009-10-29 13:30:00,16.09,16.11,16.07,16.08,11800.0,13.9676,13.9849,13.9502,13.9589,11800.0
2009-10-29 13:35:00,16.08,16.11,16.08,16.1,16800.0,13.9589,13.9849,13.9589,13.9762,16800.0
2009-10-29 13:40:00,16.1,16.16,16.1,16.16,16400.0,13.9762,14.0283,13.9762,14.0283,16400.0
2009-10-29 13:45:00,16.16,16.16,16.12,16.14,22500.0,14.0283,14.0283,13.9936,14.011,22500.0
2009-10-29 13:50:00,16.14,16.15,16.14,16.15,2100.0,14.011,14.0197,14.011,14.0197,2100.0
2009-10-29 13:55:00,16.14,16.15,16.11,16.12,22900.0,14.011,14.0197,13.9849,13.9936,22900.0
2009-10-29 14:00:00,16.12,16.13,16.12,16.12,3400.0,13.9936,14.0023,13.9936,13.9936,3400.0
2009-10-29 14:05:00,16.11,16.13,16.09,16.1,11800.0,13.9849,14.0023,13.9676,13.9762,11800.0
2009-10-29 14:10:00,16.09,16.11,16.08,16.11,11900.0,13.9676,13.9849,13.9589,13.9849,11900.0
2009-10-29 14:15:00,16.11,16.12,16.08,16.09,12400.0,13.9849,13.9936,13.9589,13.9676,12400.0
2009-10-29 14:20:00,16.08,16.13,16.08,16.11,14800.0,13.9589,14.0023,13.9589,13.9849,14800.0
2009-10-29 14:25:00,16.11,16.13,16.1,16.11,13000.0,13.9849,14.0023,13.9762,13.9849,13000.0
2009-10-29 14:30:00,16.11,16.15,16.1,16.13,13900.0,13.9849,14.0197,13.9762,14.0023,13900.0
2009-10-29 14:35:00,16.13,16.14,16.12,16.13,10500.0,14.0023,14.011,13.9936,14.0023,10500.0
2009-10-29 14:40:00,16.13,16.16,16.13,16.14,8600.0,14.0023,14.0283,14.0023,14.011,8600.0
2009-10-29 14:45:00,16.14,16.14,16.13,16.14,3400.0,14.011,14.011,14.0023,14.011,3400.0
2009-10-29 14:50:00,16.14,16.16,16.13,16.13,17000.0,14.011,14.0283,14.0023,14.0023,17000.0
2009-10-29 14:55:00,16.13,16.15,16.12,16.15,9200.0,14.0023,14.0197,13.9936,14.0197,9200.0
2009-10-29 15:00:00,16.15,16.15,16.13,16.13,10200.0,14.0197,14.0197,14.0023,14.0023,10200.0
2009-10-29 15:05:00,16.14,16.17,16.14,16.14,24800.0,14.011,14.037,14.011,14.011,24800.0
2009-10-29 15:10:00,16.15,16.17,16.14,16.16,20100.0,14.0197,14.037,14.011,14.0283,20100.0
2009-10-29 15:15:00,16.15,16.16,16.13,16.15,18100.0,14.0197,14.0283,14.0023,14.0197,18100.0
2009-10-29 15:20:00,16.14,16.16,16.13,16.13,19800.0,14.011,14.0283,14.0023,14.0023,19800.0
2009-10-29 15:25:00,16.14,16.16,16.14,16.15,15300.0,14.011,14.0283,14.011,14.0197,15300.0
2009-10-29 15:30:00,16.15,16.16,16.13,16.16,15500.0,14.0197,14.0283,14.0023,14.0283,15500.0
2009-10-29 15:35:00,16.16,16.16,16.13,16.15,26100.0,14.0283,14.0283,14.0023,14.0197,26100.0
2009-10-29 15:40:00,16.16,16.19,16.13,16.13,44000.0,14.0283,14.0544,14.0023,14.0023,44000.0
2009-10-29 15:45:00,16.13,16.17,16.1,16.17,33700.0,14.0023,14.037,13.9762,14.037,33700.0
2009-10-29 15:50:00,16.16,16.18,16.14,16.18,50300.0,14.0283,14.0457,14.011,14.0457,50300.0
2009-10-29 15:55:00,16.18,16.21,16.17,16.19,93300.0,14.0457,14.0717,14.037,14.0544,93300.0
2009-10-30 09:30:00,16.14,16.19,16.1,16.1,8700.0,14.011,14.0544,13.9762,13.9762,8700.0
2009-10-30 09:35:00,16.12,16.16,16.1,16.13,4500.0,13.9936,14.0283,13.9762,14.0023,4500.0
2009-10-30 09:40:00,16.12,16.13,16.02,16.02,54000.0,13.9936,14.0023,13.9068,13.9068,54000.0
2009-10-30 09:45:00,16.03,16.1,16.02,16.1,36600.0,13.9155,13.9762,13.9068,13.9762,36600.0
2009-10-30 09:50:00,16.12,16.12,16.02,16.04,12800.0,13.9936,13.9936,13.9068,13.9242,12800.0
2009-10-30 09:55:00,16.02,16.09,15.98,16.08,8500.0,13.9068,13.9676,13.8721,13.9589,8500.0
2009-10-30 10:00:00,16.09,16.17,16.09,16.11,21400.0,13.9676,14.037,13.9676,13.9849,21400.0
2009-10-30 10:05:00,16.11,16.11,16.03,16.04,18000.0,13.9849,13.9849,13.9155,13.9242,18000.0
2009-10-30 10:10:00,16.05,16.1,16.04,16.09,8700.0,13.9328,13.9762,13.9242,13.9676,8700.0
2009-10-30 10:15:00,16.08,16.11,16.04,16.07,12400.0,13.9589,13.9849,13.9242,13.9502,12400.0
2009-10-30 10:20:00,16.06,16.09,16.02,16.07,10500.0,13.9415,13.9676,13.9068,13.9502,10500.0
2009-10-30 10:25:00,16.06,16.09,16.05,16.09,10100.0,13.9415,13.9676,13.9328,13.9676,10100.0
2009-10-30 10:30:00,16.08,16.11,16.04,16.08,11100.0,13.9589,13.9849,13.9242,13.9589,11100.0
2009-10-30 10:35:00,16.07,16.1,16.04,16.1,27400.0,13.9502,13.9762,13.9242,13.9762,27400.0
2009-10-30 10:40:00,16.09,16.16,16.06,16.16,20900.0,13.9676,14.0283,13.9415,14.0283,20900.0
2009-10-30 10:45:00,16.16,16.2,16.13,16.13,12700.0,14.0283,14.0631,14.0023,14.0023,12700.0
2009-10-30 10:50:00,16.13,16.13,16.1,16.13,8100.0,14.0023,14.0023,13.9762,14.0023,8100.0
2009-10-30 10:55:00,16.12,16.15,16.11,16.11,11000.0,13.9936,14.0197,13.9849,13.9849,11000.0
2009-10-30 11:00:00,16.12,16.13,16.12,16.12,2300.0,13.9936,14.0023,13.9936,13.9936,2300.0
2009-10-30 11:05:00,16.12,16.13,16.09,16.11,18200.0,13.9936,14.0023,13.9676,13.9849,18200.0
2009-10-30 11:10:00,16.11,16.13,16.1,16.1,10400.0,13.9849,14.0023,13.9762,13.9762,10400.0
2009-10-30 11:15:00,16.09,16.1,16.07,16.08,8900.0,13.9676,13.9762,13.9502,13.9589,8900.0
2009-10-30 11:20:00,16.09,16.11,16.05,16.07,18500.0,13.9676,13.9849,13.9328,13.9502,18500.0
2009-10-30 11:25:00,16.06,16.12,16.06,16.09,12600.0,13.9415,13.9936,13.9415,13.9676,12600.0
2009-10-30 11:30:00,16.08,16.11,16.07,16.09,14900.0,13.9589,13.9849,13.9502,13.9676,14900.0
2009-10-30 11:35:00,16.09,16.09,15.99,16.0,32200.0,13.9676,13.9676,13.8808,13.8894,32200.0
2009-10-30 11:40:00,16.01,16.05,16.0,16.03,5100.0,13.8981,13.9328,13.8894,13.9155,5100.0
2009-10-30 11:45:00,16.01,16.03,15.97,16.0,29900.0,13.8981,13.9155,13.8634,13.8894,29900.0
2009-10-30 11:50:00,16.0,16.02,15.98,16.0,32600.0,13.8894,13.9068,13.8721,13.8894,32600.0
2009-10-30 11:55:00,16.01,16.03,15.97,16.03,41900.0,13.8981,13.9155,13.8634,13.9155,41900.0
2009-10-30 12:00:00,16.04,16.04,16.01,16.01,16900.0,13.9242,13.9242,13.8981,13.8981,16900.0
2009-10-30 12:05:00,16.0,16.06,15.98,16.06,21200.0,13.8894,13.9415,13.8721,13.9415,21200.0
2009-10-30 12:10:00,16.05,16.06,15.98,15.98,13300.0,13.9328,13.9415,13.8721,13.8721,13300.0
2009-10-30 12:15:00,15.99,15.99,15.98,15.99,6800.0,13.8808,13.8808,13.8721,13.8808,6800.0
2009-10-30 12:20:00,15.99,15.99,15.95,15.95,8400.0,13.8808,13.8808,13.846,13.846,8400.0
2009-10-30 12:25:00,15.95,15.95,15.84,15.85,53800.0,13.846,13.846,13.7505,13.7592,53800.0
2009-10-30 12:30:00,15.86,15.9,15.82,15.88,28400.0,13.7679,13.8026,13.7332,13.7853,28400.0
2009-10-30 12:35:00,15.87,15.91,15.84,15.9,17600.0,13.7766,13.8113,13.7505,13.8026,17600.0
2009-10-30 12:40:00,15.91,15.94,15.9,15.9,5900.0,13.8113,13.8374,13.8026,13.8026,5900.0
2009-10-30 12:45:00,15.9,15.91,15.77,15.81,22100.0,13.8026,13.8113,13.6898,13.7245,22100.0
2009-10-30 12:50:00,15.81,15.86,15.79,15.86,29400.0,13.7245,13.7679,13.7071,13.7679,29400.0
2009-10-30 12:55:00,15.85,15.91,15.83,15.83,48300.0,13.7592,13.8113,13.7419,13.7419,48300.0
2009-10-30 13:00:00,15.83,15.87,15.83,15.86,11400.0,13.7419,13.7766,13.7419,13.7679,11400.0
2009-10-30 13:05:00,15.88,15.92,15.87,15.9,34900.0,13.7853,13.82,13.7766,13.8026,34900.0
2009-10-30 13:10:00,15.9,15.95,15.9,15.9,44800.0,13.8026,13.846,13.8026,13.8026,44800.0
2009-10-30 13:15:00,15.9,15.93,15.89,15.91,13900.0,13.8026,13.8287,13.7939,13.8113,13900.0
2009-10-30 13:20:00,15.91,15.91,15.85,15.89,28700.0,13.8113,13.8113,13.7592,13.7939,28700.0
2009-10-30 13:25:00,15.9,15.93,15.89,15.89,23400.0,13.8026,13.8287,13.7939,13.7939,23400.0
2009-10-30 13:30:00,15.9,15.93,15.83,15.84,32100.0,13.8026,13.8287,13.7419,13.7505,32100.0
2009-10-30 13:35:00,15.84,15.88,15.84,15.88,16300.0,13.7505,13.7853,13.7505,13.7853,16300.0
2009-10-30 13:40:00,15.87,15.92,15.87,15.9,12900.0,13.7766,13.82,13.7766,13.8026,12900.0
2009-10-30 13:45:00,15.9,15.94,15.9,15.92,10400.0,13.8026,13.8374,13.8026,13.82,10400.0
2009-10-30 13:50:00,15.91,15.91,15.89,15.9,6600.0,13.8113,13.8113,13.7939,13.8026,6600.0
2009-10-30 13:55:00,15.9,15.92,15.89,15.9,20000.0,13.8026,13.82,13.7939,13.8026,20000.0
2009-10-30 14:00:00,15.88,15.92,15.87,15.92,15400.0,13.7853,13.82,13.7766,13.82,15400.0
2009-10-30 14:05:00,15.92,16.02,15.91,15.95,47700.0,13.82,13.9068,13.8113,13.846,47700.0
2009-10-30 14:10:00,15.95,15.97,15.93,15.94,23900.0,13.846,13.8634,13.8287,13.8374,23900.0
2009-10-30 14:15:00,15.94,15.95,15.89,15.94,27800.0,13.8374,13.846,13.7939,13.8374,27800.0
2009-10-30 14:20:00,15.95,15.96,15.89,15.9,25400.0,13.846,13.8547,13.7939,13.8026,25400.0
2009-10-30 14:25:00,15.9,15.93,15.88,15.93,17800.0,13.8026,13.8287,13.7853,13.8287,17800.0
2009-10-30 14:30:00,15.92,15.92,15.87,15.88,26300.0,13.82,13.82,13.7766,13.7853,26300.0
2009-10-30 14:35:00,15.88,15.9,15.83,15.88,20000.0,13.7853,13.8026,13.7419,13.7853,20000.0
2009-10-30 14:40:00,15.89,15.91,15.88,15.91,15500.0,13.7939,13.8113,13.7853,13.8113,15500.0
2009-10-30 14:45:00,15.9,15.92,15.86,15.86,39500.0,13.8026,13.82,13.7679,13.7679,39500.0
2009-10-30 14:50:00,15.86,15.94,15.86,15.9,21400.0,13.7679,13.8374,13.7679,13.8026,21400.0
2009-10-30 14:55:00,15.9,15.94,15.9,15.91,19100.0,13.8026,13.8374,13.8026,13.8113,19100.0
2009-10-30 15:00:00,15.91,15.91,15.84,15.87,34600.0,13.8113,13.8113,13.7505,13.7766,34600.0
2009-10-30 15:05:00,15.87,15.87,15.79,15.8,32400.0,13.7766,13.7766,13.7071,13.7158,32400.0
2009-10-30 15:10:00,15.8,15.89,15.8,15.85,27800.0,13.7158,13.7939,13.7158,13.7592,27800.0
2009-10-30 15:15:00,15.84,15.86,15.81,15.81,42000.0,13.7505,13.7679,13.7245,13.7245,42000.0
2009-10-30 15:20:00,15.81,15.88,15.81,15.85,45100.0,13.7245,13.7853,13.7245,13.7592,45100.0
2009-10-30 15:25:00,15.85,15.87,15.8,15.86,44700.0,13.7592,13.7766,13.7158,13.7679,44700.0
2009-10-30 15:30:00,15.86,15.93,15.85,15.91,48900.0,13.7679,13.8287,13.7592,13.8113,48900.0
2009-10-30 15:35:00,15.91,15.93,15.84,15.88,64000.0,13.8113,13.8287,13.7505,13.7853,64000.0
2009-10-30 15:40:00,15.89,15.96,15.89,15.91,123500.0,13.7939,13.8547,13.7939,13.8113,123500.0
2009-10-30 15:45:00,15.91,15.91,15.84,15.85,183900.0,13.8113,13.8113,13.7505,13.7592,183900.0
2009-10-30 15:50:00,15.86,15.88,15.82,15.84,127000.0,13.7679,13.7853,13.7332,13.7505,127000.0
2009-10-30 15:55:00,15.83,15.86,15.8,15.8,91400.0,13.7419,13.7679,13.7158,13.7158,91400.0
2009-11-02 09:30:00,15.83,16.0,15.79,15.92,24100.0,13.7419,13.8894,13.7071,13.82,24100.0
2009-11-02 09:35:00,15.94,15.94,15.87,15.92,13700.0,13.8374,13.8374,13.7766,13.82,13700.0
2009-11-02 09:40:00,15.92,15.93,15.82,15.83,8400.0,13.82,13.8287,13.7332,13.7419,8400.0
2009-11-02 09:45:00,15.83,15.86,15.8,15.8,14000.0,13.7419,13.7679,13.7158,13.7158,14000.0
2009-11-02 09:50:00,15.81,15.89,15.8,15.87,15200.0,13.7245,13.7939,13.7158,13.7766,15200.0
2009-11-02 09:55:00,15.87,15.89,15.8,15.83,18100.0,13.7766,13.7939,13.7158,13.7419,18100.0
2009-11-02 10:00:00,15.84,16.05,15.84,16.04,68800.0,13.7505,13.9328,13.7505,13.9242,68800.0
2009-11-02 10:05:00,16.04,16.08,15.99,15.99,18600.0,13.9242,13.9589,13.8808,13.8808,18600.0
2009-11-02 10:10:00,15.99,15.99,15.95,15.98,13200.0,13.8808,13.8808,13.846,13.8721,13200.0
2009-11-02 10:15:00,15.98,16.03,15.95,16.02,34000.0,13.8721,13.9155,13.846,13.9068,34000.0
2009-11-02 10:20:00,16.02,16.02,15.93,15.93,34200.0,13.9068,13.9068,13.8287,13.8287,34200.0
2009-11-02 10:25:00,15.93,16.04,15.92,15.99,51300.0,13.8287,13.9242,13.82,13.8808,51300.0
2009-11-02 10:30:00,15.99,16.0,15.93,15.97,24900.0,13.8808,13.8894,13.8287,13.8634,24900.0
2009-11-02 10:35:00,15.97,15.98,15.92,15.98,18600.0,13.8634,13.8721,13.82,13.8721,18600.0
2009-11-02 10:40:00,15.98,16.0,15.96,15.98,39800.0,13.8721,13.8894,13.8547,13.8721,39800.0
2009-11-02 10:45:00,15.98,16.02,15.95,16.0,56600.0,13.8721,13.9068,13.846,13.8894,56600.0
2009-11-02 10:50:00,15.99,16.02,15.95,15.97,21300.0,13.8808,13.9068,13.846,13.8634,21300.0
2009-11-02 10:55:00,15.98,16.0,15.87,15.88,23700.0,13.8721,13.8894,13.7766,13.7853,23700.0
2009-11-02 11:00:00,15.87,15.94,15.86,15.91,19200.0,13.7766,13.8374,13.7679,13.8113,19200.0
2009-11-02 11:05:00,15.91,15.95,15.88,15.92,28200.0,13.8113,13.846,13.7853,13.82,28200.0
2009-11-02 11:10:00,15.91,15.99,15.86,15.98,35000.0,13.8113,13.8808,13.7679,13.8721,35000.0
2009-11-02 11:15:00,15.98,16.0,15.96,16.0,5900.0,13.8721,13.8894,13.8547,13.8894,5900.0
2009-11-02 11:20:00,16.0,16.01,15.98,15.99,21300.0,13.8894,13.8981,13.8721,13.8808,21300.0
2009-11-02 11:25:00,15.98,15.98,15.89,15.9,40100.0,13.8721,13.8721,13.7939,13.8026,40100.0
2009-11-02 11:30:00,15.89,15.89,15.87,15.89,16200.0,13.7939,13.7939,13.7766,13.7939,16200.0
2009-11-02 11:35:00,15.9,15.9,15.8,15.8,33300.0,13.8026,13.8026,13.7158,13.7158,33300.0
2009-11-02 11:40:00,15.79,15.83,15.79,15.81,15500.0,13.7071,13.7419,13.7071,13.7245,15500.0
2009-11-02 11:45:00,15.8,15.82,15.77,15.82,17100.0,13.7158,13.7332,13.6898,13.7332,17100.0
2009-11-02 11:50:00,15.82,15.83,15.79,15.83,12100.0,13.7332,13.7419,13.7071,13.7419,12100.0
2009-11-02 11:55:00,15.84,15.87,15.8,15.84,41900.0,13.7505,13.7766,13.7158,13.7505,41900.0
2009-11-02 12:00:00,15.83,15.84,15.81,15.81,5900.0,13.7419,13.7505,13.7245,13.7245,5900.0
2009-11-02 12:05:00,15.82,15.82,15.8,15.82,7200.0,13.7332,13.7332,13.7158,13.7332,7200.0
2009-11-02 12:10:00,15.82,15.85,15.82,15.83,2900.0,13.7332,13.7592,13.7332,13.7419,2900.0
2009-11-02 12:15:00,15.83,15.83,15.76,15.82,13000.0,13.7419,13.7419,13.6811,13.7332,13000.0
2009-11-02 12:20:00,15.82,15.84,15.81,15.84,13100.0,13.7332,13.7505,13.7245,13.7505,13100.0
2009-11-02 12:25:00,15.84,15.86,15.8,15.81,9300.0,13.7505,13.7679,13.7158,13.7245,9300.0
2009-11-02 12:30:00,15.81,15.83,15.75,15.76,19600.0,13.7245,13.7419,13.6724,13.6811,19600.0
2009-11-02 12:35:00,15.77,15.8,15.77,15.78,10700.0,13.6898,13.7158,13.6898,13.6985,10700.0
2009-11-02 12:40:00,15.78,15.79,15.72,15.73,10000.0,13.6985,13.7071,13.6464,13.6551,10000.0
2009-11-02 12:45:00,15.72,15.75,15.7,15.73,12100.0,13.6464,13.6724,13.629,13.6551,12100.0
2009-11-02 12:50:00,15.73,15.73,15.61,15.69,23400.0,13.6551,13.6551,13.5509,13.6203,23400.0
2009-11-02 12:55:00,15.68,15.69,15.6,15.6,15000.0,13.6116,13.6203,13.5422,13.5422,15000.0
2009-11-02 13:00:00,15.6,15.69,15.57,15.69,22700.0,13.5422,13.6203,13.5162,13.6203,22700.0
2009-11-02 13:05:00,15.69,15.72,15.68,15.72,17800.0,13.6203,13.6464,13.6116,13.6464,17800.0
2009-11-02 13:10:00,15.73,15.74,15.71,15.72,11900.0,13.6551,13.6637,13.6377,13.6464,11900.0
2009-11-02 13:15:00,15.71,15.72,15.67,15.68,48700.0,13.6377,13.6464,13.603,13.6116,48700.0
2009-11-02 13:20:00,15.67,15.68,15.62,15.62,63500.0,13.603,13.6116,13.5596,13.5596,63500.0
2009-11-02 13:25:00,15.61,15.63,15.6,15.62,21700.0,13.5509,13.5682,13.5422,13.5596,21700.0
2009-11-02 13:30:00,15.62,15.62,15.57,15.57,24600.0,13.5596,13.5596,13.5162,13.5162,24600.0
2009-11-02 13:35:00,15.56,15.59,15.52,15.59,43800.0,13.5075,13.5335,13.4728,13.5335,43800.0
2009-11-02 13:40:00,15.59,15.62,15.57,15.61,17900.0,13.5335,13.5596,13.5162,13.5509,17900.0
2009-11-02 13:45:00,15.62,15.62,15.57,15.62,19000.0,13.5596,13.5596,13.5162,13.5596,19000.0
2009-11-02 13:50:00,15.61,15.62,15.54,15.57,24000.0,13.5509,13.5596,13.4901,13.5162,24000.0
2009-11-02 13:55:00,15.58,15.6,15.56,15.56,10200.0,13.5248,13.5422,13.5075,13.5075,10200.0
2009-11-02 14:00:00,15.57,15.6,15.57,15.58,11700.0,13.5162,13.5422,13.5162,13.5248,11700.0
2009-11-02 14:05:00,15.58,15.58,15.49,15.51,66000.0,13.5248,13.5248,13.4467,13.4641,66000.0
2009-11-02 14:10:00,15.51,15.6,15.51,15.59,16200.0,13.4641,13.5422,13.4641,13.5335,16200.0
2009-11-02 14:15:00,15.59,15.6,15.55,15.56,17400.0,13.5335,13.5422,13.4988,13.5075,17400.0
2009-11-02 14:20:00,15.56,15.6,15.56,15.6,25000.0,13.5075,13.5422,13.5075,13.5422,25000.0
2009-11-02 14:25:00,15.6,15.61,15.59,15.6,40100.0,13.5422,13.5509,13.5335,13.5422,40100.0
2009-11-02 14:30:00,15.6,15.61,15.59,15.6,48800.0,13.5422,13.5509,13.5335,13.5422,48800.0
2009-11-02 14:35:00,15.6,15.6,15.56,15.57,79800.0,13.5422,13.5422,13.5075,13.5162,79800.0
2009-11-02 14:40:00,15.58,15.61,15.55,15.56,75100.0,13.5248,13.5509,13.4988,13.5075,75100.0
2009-11-02 14:45:00,15.57,15.6,15.55,15.56,31100.0,13.5162,13.5422,13.4988,13.5075,31100.0
2009-11-02 14:50:00,15.56,15.6,15.55,15.6,30800.0,13.5075,13.5422,13.4988,13.5422,30800.0
2009-11-02 14:55:00,15.59,15.6,15.5,15.56,43900.0,13.5335,13.5422,13.4554,13.5075,43900.0
2009-11-02 15:00:00,15.56,15.6,15.55,15.59,42300.0,13.5075,13.5422,13.4988,13.5335,42300.0
2009-11-02 15:05:00,15.59,15.6,15.52,15.54,51700.0,13.5335,13.5422,13.4728,13.4901,51700.0
2009-11-02 15:10:00,15.54,15.58,15.53,15.57,47500.0,13.4901,13.5248,13.4814,13.5162,47500.0
2009-11-02 15:15:00,15.55,15.57,15.51,15.51,44600.0,13.4988,13.5162,13.4641,13.4641,44600.0
2009-11-02 15:20:00,15.5,15.57,15.5,15.56,66500.0,13.4554,13.5162,13.4554,13.5075,66500.0
2009-11-02 15:25:00,15.55,15.6,15.51,15.58,45100.0,13.4988,13.5422,13.4641,13.5248,45100.0
2009-11-02 15:30:00,15.57,15.63,15.57,15.61,50500.0,13.5162,13.5682,13.5162,13.5509,50500.0
2009-11-02 15:35:00,15.61,15.66,15.6,15.64,61600.0,13.5509,13.5943,13.5422,13.5769,61600.0
2009-11-02 15:40:00,15.63,15.67,15.63,15.66,42900.0,13.5682,13.603,13.5682,13.5943,42900.0
2009-11-02 15:45:00,15.67,15.67,15.61,15.62,46100.0,13.603,13.603,13.5509,13.5596,46100.0
2009-11-02 15:50:00,15.62,15.67,15.61,15.65,92100.0,13.5596,13.603,13.5509,13.5856,92100.0
2009-11-02 15:55:00,15.64,15.66,15.64,15.64,70900.0,13.5769,13.5943,13.5769,13.5769,70900.0
2009-11-03 09:30:00,15.53,15.61,15.5,15.51,16000.0,13.4814,13.5509,13.4554,13.4641,16000.0
2009-11-03 09:35:00,15.5,15.55,15.48,15.5,40400.0,13.4554,13.4988,13.438,13.4554,40400.0
2009-11-03 09:40:00,15.51,15.53,15.45,15.45,34400.0,13.4641,13.4814,13.412,13.412,34400.0
2009-11-03 09:45:00,15.48,15.51,15.45,15.47,19900.0,13.438,13.4641,13.412,13.4294,19900.0
2009-11-03 09:50:00,15.45,15.53,15.4,15.53,30000.0,13.412,13.4814,13.3686,13.4814,30000.0
2009-11-03 09:55:00,15.53,15.54,15.5,15.53,21400.0,13.4814,13.4901,13.4554,13.4814,21400.0
2009-11-03 10:00:00,15.51,15.61,15.47,15.58,67500.0,13.4641,13.5509,13.4294,13.5248,67500.0
2009-11-03 10:05:00,15.56,15.63,15.54,15.6,15400.0,13.5075,13.5682,13.4901,13.5422,15400.0
2009-11-03 10:10:00,15.6,15.62,15.53,15.58,20700.0,13.5422,13.5596,13.4814,13.5248,20700.0
2009-11-03 10:15:00,15.58,15.63,15.54,15.6,35400.0,13.5248,13.5682,13.4901,13.5422,35400.0
2009-11-03 10:20:00,15.6,15.63,15.55,15.63,20000.0,13.5422,13.5682,13.4988,13.5682,20000.0
2009-11-03 10:25:00,15.63,15.64,15.57,15.61,28400.0,13.5682,13.5769,13.5162,13.5509,28400.0
2009-11-03 10:30:00,15.6,15.66,15.6,15.65,28400.0,13.5422,13.5943,13.5422,13.5856,28400.0
2009-11-03 10:35:00,15.66,15.66,15.62,15.65,24200.0,13.5943,13.5943,13.5596,13.5856,24200.0
2009-11-03 10:40:00,15.65,15.73,15.65,15.72,26700.0,13.5856,13.6551,13.5856,13.6464,26700.0
2009-11-03 10:45:00,15.73,15.75,15.68,15.7,21100.0,13.6551,13.6724,13.6116,13.629,21100.0
2009-11-03 10:50:00,15.69,15.73,15.68,15.69,21100.0,13.6203,13.6551,13.6116,13.6203,21100.0
2009-11-03 10:55:00,15.69,15.7,15.64,15.64,16600.0,13.6203,13.629,13.5769,13.5769,16600.0
2009-11-03 11:00:00,15.65,15.65,15.6,15.62,42100.0,13.5856,13.5856,13.5422,13.5596,42100.0
2009-11-03 11:05:00,15.61,15.62,15.51,15.52,30600.0,13.5509,13.5596,13.4641,13.4728,30600.0
2009-11-03 11:10:00,15.51,15.57,15.51,15.57,23100.0,13.4641,13.5162,13.4641,13.5162,23100.0
2009-11-03 11:15:00,15.57,15.58,15.54,15.57,21700.0,13.5162,13.5248,13.4901,13.5162,21700.0
2009-11-03 11:20:00,15.56,15.56,15.52,15.52,22800.0,13.5075,13.5075,13.4728,13.4728,22800.0
2009-11-03 11:25:00,15.52,15.54,15.48,15.54,18900.0,13.4728,13.4901,13.438,13.4901,18900.0
2009-11-03 11:30:00,15.54,15.54,15.48,15.52,23800.0,13.4901,13.4901,13.438,13.4728,23800.0
2009-11-03 11:35:00,15.52,15.52,15.48,15.52,23800.0,13.4728,13.4728,13.438,13.4728,23800.0
2009-11-03 11:40:00,15.51,15.55,15.51,15.51,12100.0,13.4641,13.4988,13.4641,13.4641,12100.0
2009-11-03 11:45:00,15.51,15.53,15.49,15.52,14000.0,13.4641,13.4814,13.4467,13.4728,14000.0
2009-11-03 11:50:00,15.53,15.53,15.48,15.53,24700.0,13.4814,13.4814,13.438,13.4814,24700.0
2009-11-03 11:55:00,15.52,15.55,15.51,15.54,10600.0,13.4728,13.4988,13.4641,13.4901,10600.0
2009-11-03 12:00:00,15.53,15.57,15.53,15.53,8700.0,13.4814,13.5162,13.4814,13.4814,8700.0
2009-11-03 12:05:00,15.53,15.55,15.49,15.54,17300.0,13.4814,13.4988,13.4467,13.4901,17300.0
2009-11-03 12:10:00,15.55,15.55,15.51,15.53,8900.0,13.4988,13.4988,13.4641,13.4814,8900.0
2009-11-03 12:15:00,15.53,15.53,15.49,15.5,15700.0,13.4814,13.4814,13.4467,13.4554,15700.0
2009-11-03 12:20:00,15.49,15.54,15.48,15.51,26700.0,13.4467,13.4901,13.438,13.4641,26700.0
2009-11-03 12:25:00,15.51,15.56,15.5,15.51,30200.0,13.4641,13.5075,13.4554,13.4641,30200.0
2009-11-03 12:30:00,15.52,15.57,15.52,15.57,3800.0,13.4728,13.5162,13.4728,13.5162,3800.0
2009-11-03 12:35:00,15.56,15.66,15.56,15.63,47800.0,13.5075,13.5943,13.5075,13.5682,47800.0
2009-11-03 12:40:00,15.64,15.65,15.59,15.63,12200.0,13.5769,13.5856,13.5335,13.5682,12200.0
2009-11-03 12:45:00,15.62,15.62,15.59,15.6,11400.0,13.5596,13.5596,13.5335,13.5422,11400.0
2009-11-03 12:50:00,15.61,15.63,15.58,15.58,18600.0,13.5509,13.5682,13.5248,13.5248,18600.0
2009-11-03 12:55:00,15.59,15.64,15.58,15.58,25700.0,13.5335,13.5769,13.5248,13.5248,25700.0
2009-11-03 13:00:00,15.58,15.6,15.57,15.6,14100.0,13.5248,13.5422,13.5162,13.5422,14100.0
2009-11-03 13:05:00,15.61,15.65,15.61,15.64,16400.0,13.5509,13.5856,13.5509,13.5769,16400.0
2009-11-03 13:10:00,15.64,15.65,15.62,15.64,13300.0,13.5769,13.5856,13.5596,13.5769,13300.0
2009-11-03 13:15:00,15.65,15.65,15.63,15.64,8000.0,13.5856,13.5856,13.5682,13.5769,8000.0
2009-11-03 13:20:00,15.63,15.67,15.63,15.64,25000.0,13.5682,13.603,13.5682,13.5769,25000.0
2009-11-03 13:25:00,15.65,15.66,15.61,15.65,30600.0,13.5856,13.5943,13.5509,13.5856,30600.0
2009-11-03 13:30:00,15.65,15.68,15.65,15.68,19300.0,13.5856,13.6116,13.5856,13.6116,19300.0
2009-11-03 13:35:00,15.67,15.69,15.64,15.64,25600.0,13.603,13.6203,13.5769,13.5769,25600.0
2009-11-03 13:40:00,15.64,15.66,15.64,15.65,10400.0,13.5769,13.5943,13.5769,13.5856,10400.0
2009-11-03 13:45:00,15.65,15.65,15.62,15.63,9300.0,13.5856,13.5856,13.5596,13.5682,9300.0
2009-11-03 13:50:00,15.63,15.67,15.62,15.62,28200.0,13.5682,13.603,13.5596,13.5596,28200.0
2009-11-03 13:55:00,15.63,15.69,15.63,15.64,30900.0,13.5682,13.6203,13.5682,13.5769,30900.0
2009-11-03 14:00:00,15.64,15.68,15.63,15.64,40100.0,13.5769,13.6116,13.5682,13.5769,40100.0
2009-11-03 14:05:00,15.64,15.67,15.64,15.65,21200.0,13.5769,13.603,13.5769,13.5856,21200.0
2009-11-03 14:10:00,15.67,15.67,15.59,15.59,31600.0,13.603,13.603,13.5335,13.5335,31600.0
2009-11-03 14:15:00,15.6,15.61,15.58,15.58,14400.0,13.5422,13.5509,13.5248,13.5248,14400.0
2009-11-03 14:20:00,15.58,15.62,15.56,15.56,25500.0,13.5248,13.5596,13.5075,13.5075,25500.0
2009-11-03 14:25:00,15.57,15.6,15.56,15.59,18100.0,13.5162,13.5422,13.5075,13.5335,18100.0
2009-11-03 14:30:00,15.59,15.61,15.56,15.56,34600.0,13.5335,13.5509,13.5075,13.5075,34600.0
2009-11-03 14:35:00,15.56,15.58,15.53,15.53,28600.0,13.5075,13.5248,13.4814,13.4814,28600.0
2009-11-03 14:40:00,15.53,15.56,15.52,15.56,39700.0,13.4814,13.5075,13.4728,13.5075,39700.0
2009-11-03 14:45:00,15.55,15.56,15.5,15.54,36300.0,13.4988,13.5075,13.4554,13.4901,36300.0
2009-11-03 14:50:00,15.54,15.56,15.49,15.49,43700.0,13.4901,13.5075,13.4467,13.4467,43700.0
2009-11-03 14:55:00,15.49,15.56,15.49,15.51,98100.0,13.4467,13.5075,13.4467,13.4641,98100.0
2009-11-03 15:00:00,15.51,15.55,15.5,15.51,29900.0,13.4641,13.4988,13.4554,13.4641,29900.0
2009-11-03 15:05:00,15.51,15.54,15.49,15.5,18700.0,13.4641,13.4901,13.4467,13.4554,18700.0
2009-11-03 15:10:00,15.5,15.54,15.49,15.52,78300.0,13.4554,13.4901,13.4467,13.4728,78300.0
2009-11-03 15:15:00,15.52,15.55,15.51,15.55,24600.0,13.4728,13.4988,13.4641,13.4988,24600.0
2009-11-03 15:20:00,15.54,15.56,15.52,15.52,25700.0,13.4901,13.5075,13.4728,13.4728,25700.0
2009-11-03 15:25:00,15.53,15.58,15.52,15.57,15200.0,13.4814,13.5248,13.4728,13.5162,15200.0
2009-11-03 15:30:00,15.58,15.64,15.57,15.64,35800.0,13.5248,13.5769,13.5162,13.5769,35800.0
2009-11-03 15:35:00,15.64,15.65,15.61,15.62,22600.0,13.5769,13.5856,13.5509,13.5596,22600.0
2009-11-03 15:40:00,15.62,15.64,15.6,15.62,53400.0,13.5596,13.5769,13.5422,13.5596,53400.0
2009-11-03 15:45:00,15.61,15.67,15.61,15.65,34300.0,13.5509,13.603,13.5509,13.5856,34300.0
2009-11-03 15:50:00,15.64,15.67,15.63,15.66,44700.0,13.5769,13.603,13.5682,13.5943,44700.0
2009-11-03 15:55:00,15.67,15.67,15.62,15.64,66700.0,13.603,13.603,13.5596,13.5769,66700.0
2009-11-04 09:30:00,15.72,15.74,15.67,15.73,21800.0,13.6464,13.6637,13.603,13.6551,21800.0
2009-11-04 09:35:00,15.72,15.72,15.68,15.72,13600.0,13.6464,13.6464,13.6116,13.6464,13600.0
2009-11-04 09:40:00,15.7,15.71,15.64,15.65,16600.0,13.629,13.6377,13.5769,13.5856,16600.0
2009-11-04 09:45:00,15.64,15.67,15.6,15.63,40000.0,13.5769,13.603,13.5422,13.5682,40000.0
2009-11-04 09:50:00,15.62,15.65,15.59,15.6,26500.0,13.5596,13.5856,13.5335,13.5422,26500.0
2009-11-04 09:55:00,15.61,15.69,15.6,15.68,17100.0,13.5509,13.6203,13.5422,13.6116,17100.0
2009-11-04 10:00:00,15.68,15.78,15.65,15.72,58700.0,13.6116,13.6985,13.5856,13.6464,58700.0
2009-11-04 10:05:00,15.72,15.79,15.71,15.78,29700.0,13.6464,13.7071,13.6377,13.6985,29700.0
2009-11-04 10:10:00,15.78,15.81,15.78,15.81,17200.0,13.6985,13.7245,13.6985,13.7245,17200.0
2009-11-04 10:15:00,15.82,15.83,15.8,15.82,13400.0,13.7332,13.7419,13.7158,13.7332,13400.0
2009-11-04 10:20:00,15.83,15.86,15.81,15.85,27900.0,13.7419,13.7679,13.7245,13.7592,27900.0
2009-11-04 10:25:00,15.86,15.9,15.86,15.86,21800.0,13.7679,13.8026,13.7679,13.7679,21800.0
2009-11-04 10:30:00,15.87,15.91,15.84,15.88,30200.0,13.7766,13.8113,13.7505,13.7853,30200.0
2009-11-04 10:35:00,15.86,15.87,15.81,15.81,9100.0,13.7679,13.7766,13.7245,13.7245,9100.0
2009-11-04 10:40:00,15.81,15.84,15.81,15.83,9200.0,13.7245,13.7505,13.7245,13.7419,9200.0
2009-11-04 10:45:00,15.84,15.9,15.84,15.9,7700.0,13.7505,13.8026,13.7505,13.8026,7700.0
2009-11-04 10:50:00,15.9,15.9,15.88,15.89,5600.0,13.8026,13.8026,13.7853,13.7939,5600.0
2009-11-04 10:55:00,15.88,15.92,15.88,15.91,25700.0,13.7853,13.82,13.7853,13.8113,25700.0
2009-11-04 11:00:00,15.91,15.92,15.87,15.92,40900.0,13.8113,13.82,13.7766,13.82,40900.0
2009-11-04 11:05:00,15.91,15.94,15.91,15.92,14000.0,13.8113,13.8374,13.8113,13.82,14000.0
2009-11-04 11:10:00,15.92,15.95,15.92,15.93,11300.0,13.82,13.846,13.82,13.8287,11300.0
2009-11-04 11:15:00,15.92,15.93,15.9,15.92,8500.0,13.82,13.8287,13.8026,13.82,8500.0
2009-11-04 11:20:00,15.92,15.93,15.91,15.92,7800.0,13.82,13.8287,13.8113,13.82,7800.0
2009-11-04 11:25:00,15.91,15.91,15.9,15.9,10500.0,13.8113,13.8113,13.8026,13.8026,10500.0
2009-11-04 11:30:00,15.9,15.9,15.85,15.87,20100.0,13.8026,13.8026,13.7592,13.7766,20100.0
2009-11-04 11:35:00,15.86,15.86,15.83,15.84,11300.0,13.7679,13.7679,13.7419,13.7505,11300.0
2009-11-04 11:40:00,15.83,15.84,15.79,15.79,11000.0,13.7419,13.7505,13.7071,13.7071,11000.0
2009-11-04 11:45:00,15.78,15.79,15.74,15.75,16800.0,13.6985,13.7071,13.6637,13.6724,16800.0
2009-11-04 11:50:00,15.74,15.8,15.74,15.79,12100.0,13.6637,13.7158,13.6637,13.7071,12100.0
2009-11-04 11:55:00,15.8,15.81,15.8,15.8,16800.0,13.7158,13.7245,13.7158,13.7158,16800.0
2009-11-04 12:00:00,15.79,15.82,15.77,15.8,24400.0,13.7071,13.7332,13.6898,13.7158,24400.0
2009-11-04 12:05:00,15.8,15.81,15.78,15.8,21600.0,13.7158,13.7245,13.6985,13.7158,21600.0
2009-11-04 12:10:00,15.8,15.8,15.75,15.75,18800.0,13.7158,13.7158,13.6724,13.6724,18800.0
2009-11-04 12:15:00,15.75,15.78,15.73,15.74,34600.0,13.6724,13.6985,13.6551,13.6637,34600.0
2009-11-04 12:20:00,15.74,15.78,15.73,15.78,15300.0,13.6637,13.6985,13.6551,13.6985,15300.0
2009-11-04 12:25:00,15.78,15.79,15.76,15.77,18300.0,13.6985,13.7071,13.6811,13.6898,18300.0
2009-11-04 12:30:00,15.77,15.78,15.75,15.75,8100.0,13.6898,13.6985,13.6724,13.6724,8100.0
2009-11-04 12:35:00,15.76,15.76,15.75,15.76,8100.0,13.6811,13.6811,13.6724,13.6811,8100.0
2009-11-04 12:40:00,15.76,15.77,15.76,15.77,2500.0,13.6811,13.6898,13.6811,13.6898,2500.0
2009-11-04 12:45:00,15.76,15.77,15.74,15.74,12600.0,13.6811,13.6898,13.6637,13.6637,12600.0
2009-11-04 12:50:00,15.74,15.75,15.74,15.74,1900.0,13.6637,13.6724,13.6637,13.6637,1900.0
2009-11-04 12:55:00,15.74,15.75,15.74,15.74,6400.0,13.6637,13.6724,13.6637,13.6637,6400.0
2009-11-04 13:00:00,15.74,15.77,15.74,15.76,11900.0,13.6637,13.6898,13.6637,13.6811,11900.0
2009-11-04 13:05:00,15.76,15.77,15.75,15.76,23200.0,13.6811,13.6898,13.6724,13.6811,23200.0
2009-11-04 13:10:00,15.76,15.76,15.75,15.76,11400.0,13.6811,13.6811,13.6724,13.6811,11400.0
2009-11-04 13:15:00,15.75,15.76,15.74,15.75,22900.0,13.6724,13.6811,13.6637,13.6724,22900.0
2009-11-04 13:20:00,15.75,15.78,15.74,15.78,20200.0,13.6724,13.6985,13.6637,13.6985,20200.0
2009-11-04 13:25:00,15.77,15.77,15.74,15.76,11000.0,13.6898,13.6898,13.6637,13.6811,11000.0
2009-11-04 13:30:00,15.76,15.8,15.74,15.78,16600.0,13.6811,13.7158,13.6637,13.6985,16600.0
2009-11-04 13:35:00,15.79,15.8,15.77,15.79,6800.0,13.7071,13.7158,13.6898,13.7071,6800.0
2009-11-04 13:40:00,15.78,15.79,15.76,15.77,11100.0,13.6985,13.7071,13.6811,13.6898,11100.0
2009-11-04 13:45:00,15.78,15.79,15.77,15.78,2400.0,13.6985,13.7071,13.6898,13.6985,2400.0
2009-11-04 13:50:00,15.78,15.79,15.77,15.77,5800.0,13.6985,13.7071,13.6898,13.6898,5800.0
2009-11-04 13:55:00,15.78,15.78,15.75,15.75,6500.0,13.6985,13.6985,13.6724,13.6724,6500.0
2009-11-04 14:00:00,15.75,15.8,15.75,15.77,14500.0,13.6724,13.7158,13.6724,13.6898,14500.0
2009-11-04 14:05:00,15.77,15.8,15.76,15.8,7800.0,13.6898,13.7158,13.6811,13.7158,7800.0
2009-11-04 14:10:00,15.8,15.81,15.78,15.79,8600.0,13.7158,13.7245,13.6985,13.7071,8600.0
2009-11-04 14:15:00,15.78,15.86,15.68,15.71,29400.0,13.6985,13.7679,13.6116,13.6377,29400.0
2009-11-04 14:20:00,15.71,15.83,15.71,15.78,57200.0,13.6377,13.7419,13.6377,13.6985,57200.0
2009-11-04 14:25:00,15.76,15.78,15.68,15.72,70700.0,13.6811,13.6985,13.6116,13.6464,70700.0
2009-11-04 14:30:00,15.71,15.79,15.67,15.75,73500.0,13.6377,13.7071,13.603,13.6724,73500.0
2009-11-04 14:35:00,15.75,15.81,15.74,15.78,47700.0,13.6724,13.7245,13.6637,13.6985,47700.0
2009-11-04 14:40:00,15.78,15.86,15.75,15.81,68900.0,13.6985,13.7679,13.6724,13.7245,68900.0
2009-11-04 14:45:00,15.81,15.84,15.79,15.81,36800.0,13.7245,13.7505,13.7071,13.7245,36800.0
2009-11-04 14:50:00,15.81,15.82,15.78,15.81,23400.0,13.7245,13.7332,13.6985,13.7245,23400.0
2009-11-04 14:55:00,15.81,15.82,15.77,15.82,22000.0,13.7245,13.7332,13.6898,13.7332,22000.0
2009-11-04 15:00:00,15.8,15.8,15.73,15.75,25400.0,13.7158,13.7158,13.6551,13.6724,25400.0
2009-11-04 15:05:00,15.76,15.77,15.74,15.76,14800.0,13.6811,13.6898,13.6637,13.6811,14800.0
2009-11-04 15:10:00,15.76,15.8,15.73,15.77,29000.0,13.6811,13.7158,13.6551,13.6898,29000.0
2009-11-04 15:15:00,15.77,15.8,15.73,15.77,23100.0,13.6898,13.7158,13.6551,13.6898,23100.0
2009-11-04 15:20:00,15.77,15.77,15.73,15.74,26100.0,13.6898,13.6898,13.6551,13.6637,26100.0
2009-11-04 15:25:00,15.77,15.81,15.73,15.76,40100.0,13.6898,13.7245,13.6551,13.6811,40100.0
2009-11-04 15:30:00,15.75,15.77,15.68,15.7,37500.0,13.6724,13.6898,13.6116,13.629,37500.0
2009-11-04 15:35:00,15.7,15.71,15.63,15.69,51100.0,13.629,13.6377,13.5682,13.6203,51100.0
2009-11-04 15:40:00,15.68,15.69,15.63,15.65,66900.0,13.6116,13.6203,13.5682,13.5856,66900.0
2009-11-04 15:45:00,15.64,15.67,15.6,15.63,94300.0,13.5769,13.603,13.5422,13.5682,94300.0
2009-11-04 15:50:00,15.62,15.64,15.58,15.62,71200.0,13.5596,13.5769,13.5248,13.5596,71200.0
2009-11-04 15:55:00,15.62,15.64,15.59,15.64,83100.0,13.5596,13.5769,13.5335,13.5769,83100.0
2009-11-05 09:30:00,15.68,15.75,15.68,15.74,7800.0,13.6116,13.6724,13.6116,13.6637,7800.0
2009-11-05 09:35:00,15.74,15.76,15.72,15.74,13200.0,13.6637,13.6811,13.6464,13.6637,13200.0
2009-11-05 09:40:00,15.75,15.82,15.72,15.77,12800.0,13.6724,13.7332,13.6464,13.6898,12800.0
2009-11-05 09:45:00,15.78,15.91,15.77,15.89,14800.0,13.6985,13.8113,13.6898,13.7939,14800.0
2009-11-05 09:50:00,15.9,15.95,15.89,15.94,14700.0,13.8026,13.846,13.7939,13.8374,14700.0
2009-11-05 09:55:00,15.93,15.94,15.88,15.92,17500.0,13.8287,13.8374,13.7853,13.82,17500.0
2009-11-05 10:00:00,15.92,15.93,15.87,15.88,30600.0,13.82,13.8287,13.7766,13.7853,30600.0
2009-11-05 10:05:00,15.89,15.9,15.83,15.84,20200.0,13.7939,13.8026,13.7419,13.7505,20200.0
2009-11-05 10:10:00,15.85,15.85,15.81,15.81,11000.0,13.7592,13.7592,13.7245,13.7245,11000.0
2009-11-05 10:15:00,15.81,15.82,15.79,15.79,18700.0,13.7245,13.7332,13.7071,13.7071,18700.0
2009-11-05 10:20:00,15.79,15.81,15.77,15.78,14400.0,13.7071,13.7245,13.6898,13.6985,14400.0
2009-11-05 10:25:00,15.77,15.77,15.73,15.73,10900.0,13.6898,13.6898,13.6551,13.6551,10900.0
2009-11-05 10:30:00,15.74,15.76,15.73,15.74,18900.0,13.6637,13.6811,13.6551,13.6637,18900.0
2009-11-05 10:35:00,15.75,15.79,15.74,15.77,19600.0,13.6724,13.7071,13.6637,13.6898,19600.0
2009-11-05 10:40:00,15.76,15.79,15.75,15.79,15700.0,13.6811,13.7071,13.6724,13.7071,15700.0
2009-11-05 10:45:00,15.79,15.84,15.79,15.81,20700.0,13.7071,13.7505,13.7071,13.7245,20700.0
2009-11-05 10:50:00,15.82,15.83,15.81,15.83,10200.0,13.7332,13.7419,13.7245,13.7419,10200.0
2009-11-05 10:55:00,15.84,15.85,15.8,15.81,17400.0,13.7505,13.7592,13.7158,13.7245,17400.0
2009-11-05 11:00:00,15.82,15.83,15.81,15.82,31400.0,13.7332,13.7419,13.7245,13.7332,31400.0
2009-11-05 11:05:00,15.81,15.85,15.81,15.85,14600.0,13.7245,13.7592,13.7245,13.7592,14600.0
2009-11-05 11:10:00,15.84,15.86,15.83,15.85,7800.0,13.7505,13.7679,13.7419,13.7592,7800.0
2009-11-05 11:15:00,15.85,15.86,15.81,15.84,22300.0,13.7592,13.7679,13.7245,13.7505,22300.0
2009-11-05 11:20:00,15.84,15.85,15.83,15.85,6000.0,13.7505,13.7592,13.7419,13.7592,6000.0
2009-11-05 11:25:00,15.84,15.84,15.82,15.82,5500.0,13.7505,13.7505,13.7332,13.7332,5500.0
2009-11-05 11:30:00,15.83,15.84,15.81,15.84,8300.0,13.7419,13.7505,13.7245,13.7505,8300.0
2009-11-05 11:35:00,15.83,15.83,15.82,15.82,4000.0,13.7419,13.7419,13.7332,13.7332,4000.0
2009-11-05 11:40:00,15.82,15.84,15.82,15.84,22900.0,13.7332,13.7505,13.7332,13.7505,22900.0
2009-11-05 11:45:00,15.84,15.84,15.82,15.83,8500.0,13.7505,13.7505,13.7332,13.7419,8500.0
2009-11-05 11:50:00,15.83,15.87,15.82,15.84,14900.0,13.7419,13.7766,13.7332,13.7505,14900.0
2009-11-05 11:55:00,15.84,15.87,15.83,15.86,5600.0,13.7505,13.7766,13.7419,13.7679,5600.0
2009-11-05 12:00:00,15.86,15.88,15.86,15.86,9100.0,13.7679,13.7853,13.7679,13.7679,9100.0
2009-11-05 12:05:00,15.86,15.89,15.84,15.88,24500.0,13.7679,13.7939,13.7505,13.7853,24500.0
2009-11-05 12:10:00,15.89,15.93,15.89,15.9,37300.0,13.7939,13.8287,13.7939,13.8026,37300.0
2009-11-05 12:15:00,15.91,15.94,15.89,15.94,8700.0,13.8113,13.8374,13.7939,13.8374,8700.0
2009-11-05 12:20:00,15.93,15.94,15.92,15.92,4100.0,13.8287,13.8374,13.82,13.82,4100.0
2009-11-05 12:25:00,15.92,15.93,15.91,15.92,7200.0,13.82,13.8287,13.8113,13.82,7200.0
2009-11-05 12:30:00,15.92,15.92,15.9,15.91,4600.0,13.82,13.82,13.8026,13.8113,4600.0
2009-11-05 12:35:00,15.91,15.92,15.91,15.91,3200.0,13.8113,13.82,13.8113,13.8113,3200.0
2009-11-05 12:40:00,15.92,15.92,15.9,15.91,7300.0,13.82,13.82,13.8026,13.8113,7300.0
2009-11-05 12:45:00,15.92,15.95,15.92,15.95,9000.0,13.82,13.846,13.82,13.846,9000.0
2009-11-05 12:50:00,15.94,15.94,15.92,15.92,5900.0,13.8374,13.8374,13.82,13.82,5900.0
2009-11-05 12:55:00,15.92,15.98,15.92,15.98,9500.0,13.82,13.8721,13.82,13.8721,9500.0
2009-11-05 13:00:00,15.98,15.99,15.97,15.98,6400.0,13.8721,13.8808,13.8634,13.8721,6400.0
2009-11-05 13:05:00,15.98,15.98,15.95,15.95,6200.0,13.8721,13.8721,13.846,13.846,6200.0
2009-11-05 13:10:00,15.95,15.95,15.93,15.95,5700.0,13.846,13.846,13.8287,13.846,5700.0
2009-11-05 13:15:00,15.94,15.97,15.94,15.95,7000.0,13.8374,13.8634,13.8374,13.846,7000.0
2009-11-05 13:20:00,15.96,15.98,15.96,15.97,5800.0,13.8547,13.8721,13.8547,13.8634,5800.0
2009-11-05 13:25:00,15.97,15.97,15.96,15.96,900.0,13.8634,13.8634,13.8547,13.8547,900.0
2009-11-05 13:30:00,15.96,15.98,15.96,15.98,6900.0,13.8547,13.8721,13.8547,13.8721,6900.0
2009-11-05 13:35:00,15.97,15.98,15.95,15.97,16600.0,13.8634,13.8721,13.846,13.8634,16600.0
2009-11-05 13:40:00,15.98,15.98,15.97,15.98,8900.0,13.8721,13.8721,13.8634,13.8721,8900.0
2009-11-05 13:45:00,15.98,16.0,15.98,15.98,13300.0,13.8721,13.8894,13.8721,13.8721,13300.0
2009-11-05 13:50:00,15.99,15.99,15.95,15.96,16600.0,13.8808,13.8808,13.846,13.8547,16600.0
2009-11-05 13:55:00,15.96,15.97,15.95,15.95,6400.0,13.8547,13.8634,13.846,13.846,6400.0
2009-11-05 14:00:00,15.96,15.99,15.95,15.98,9600.0,13.8547,13.8808,13.846,13.8721,9600.0
2009-11-05 14:05:00,15.98,15.98,15.95,15.96,19800.0,13.8721,13.8721,13.846,13.8547,19800.0
2009-11-05 14:10:00,15.95,15.99,15.95,15.98,30100.0,13.846,13.8808,13.846,13.8721,30100.0
2009-11-05 14:15:00,15.97,16.0,15.97,15.98,13900.0,13.8634,13.8894,13.8634,13.8721,13900.0
2009-11-05 14:20:00,15.98,15.99,15.95,15.95,34200.0,13.8721,13.8808,13.846,13.846,34200.0
2009-11-05 14:25:00,15.95,15.98,15.95,15.97,20500.0,13.846,13.8721,13.846,13.8634,20500.0
2009-11-05 14:30:00,15.97,15.99,15.96,15.97,15100.0,13.8634,13.8808,13.8547,13.8634,15100.0
2009-11-05 14:35:00,15.96,15.97,15.95,15.96,9900.0,13.8547,13.8634,13.846,13.8547,9900.0
2009-11-05 14:40:00,15.96,15.97,15.96,15.96,2400.0,13.8547,13.8634,13.8547,13.8547,2400.0
2009-11-05 14:45:00,15.96,15.99,15.96,15.99,24300.0,13.8547,13.8808,13.8547,13.8808,24300.0
2009-11-05 14:50:00,15.99,16.02,15.98,15.99,21400.0,13.8808,13.9068,13.8721,13.8808,21400.0
2009-11-05 14:55:00,16.0,16.0,15.99,15.99,6900.0,13.8894,13.8894,13.8808,13.8808,6900.0
2009-11-05 15:00:00,16.0,16.0,15.98,15.98,26300.0,13.8894,13.8894,13.8721,13.8721,26300.0
2009-11-05 15:05:00,15.97,15.98,15.97,15.98,8200.0,13.8634,13.8721,13.8634,13.8721,8200.0
2009-11-05 15:10:00,15.97,16.0,15.97,16.0,17700.0,13.8634,13.8894,13.8634,13.8894,17700.0
2009-11-05 15:15:00,16.0,16.03,15.99,16.02,24500.0,13.8894,13.9155,13.8808,13.9068,24500.0
2009-11-05 15:20:00,16.02,16.03,16.01,16.01,34400.0,13.9068,13.9155,13.8981,13.8981,34400.0
2009-11-05 15:25:00,16.02,16.02,16.0,16.01,16500.0,13.9068,13.9068,13.8894,13.8981,16500.0
2009-11-05 15:30:00,16.0,16.01,16.0,16.01,8400.0,13.8894,13.8981,13.8894,13.8981,8400.0
2009-11-05 15:35:00,16.0,16.04,16.0,16.04,33900.0,13.8894,13.9242,13.8894,13.9242,33900.0
2009-11-05 15:40:00,16.04,16.05,16.03,16.04,33900.0,13.9242,13.9328,13.9155,13.9242,33900.0
2009-11-05 15:45:00,16.05,16.07,16.03,16.06,91100.0,13.9328,13.9502,13.9155,13.9415,91100.0
2009-11-05 15:50:00,16.07,16.09,16.06,16.06,72200.0,13.9502,13.9676,13.9415,13.9415,72200.0
2009-11-05 15:55:00,16.06,16.08,16.05,16.08,96100.0,13.9415,13.9589,13.9328,13.9589,96100.0
2009-11-06 09:30:00,16.02,16.05,15.92,16.02,16000.0,13.9068,13.9328,13.82,13.9068,16000.0
2009-11-06 09:35:00,16.03,16.1,16.03,16.08,18500.0,13.9155,13.9762,13.9155,13.9589,18500.0
2009-11-06 09:40:00,16.08,16.14,16.08,16.13,18600.0,13.9589,14.011,13.9589,14.0023,18600.0
2009-11-06 09:45:00,16.14,16.15,16.1,16.15,49400.0,14.011,14.0197,13.9762,14.0197,49400.0
2009-11-06 09:50:00,16.14,16.19,16.13,16.18,47200.0,14.011,14.0544,14.0023,14.0457,47200.0
2009-11-06 09:55:00,16.2,16.24,16.15,16.17,24300.0,14.0631,14.0978,14.0197,14.037,24300.0
2009-11-06 10:00:00,16.18,16.24,16.16,16.19,35900.0,14.0457,14.0978,14.0283,14.0544,35900.0
2009-11-06 10:05:00,16.2,16.25,16.19,16.22,35100.0,14.0631,14.1065,14.0544,14.0804,35100.0
2009-11-06 10:10:00,16.22,16.22,16.16,16.17,18800.0,14.0804,14.0804,14.0283,14.037,18800.0
2009-11-06 10:15:00,16.18,16.19,16.17,16.18,10900.0,14.0457,14.0544,14.037,14.0457,10900.0
2009-11-06 10:20:00,16.18,16.19,16.16,16.18,19900.0,14.0457,14.0544,14.0283,14.0457,19900.0
2009-11-06 10:25:00,16.18,16.18,16.13,16.13,30700.0,14.0457,14.0457,14.0023,14.0023,30700.0
2009-11-06 10:30:00,16.14,16.15,16.1,16.15,32800.0,14.011,14.0197,13.9762,14.0197,32800.0
2009-11-06 10:35:00,16.14,16.15,16.11,16.13,49900.0,14.011,14.0197,13.9849,14.0023,49900.0
2009-11-06 10:40:00,16.14,16.14,16.09,16.09,36800.0,14.011,14.011,13.9676,13.9676,36800.0
2009-11-06 10:45:00,16.08,16.11,16.06,16.11,35300.0,13.9589,13.9849,13.9415,13.9849,35300.0
2009-11-06 10:50:00,16.11,16.14,16.08,16.14,39300.0,13.9849,14.011,13.9589,14.011,39300.0
2009-11-06 10:55:00,16.13,16.15,16.1,16.14,23600.0,14.0023,14.0197,13.9762,14.011,23600.0
2009-11-06 11:00:00,16.14,16.15,16.11,16.11,13800.0,14.011,14.0197,13.9849,13.9849,13800.0
2009-11-06 11:05:00,16.11,16.12,16.08,16.09,21100.0,13.9849,13.9936,13.9589,13.9676,21100.0
2009-11-06 11:10:00,16.09,16.09,16.08,16.08,20900.0,13.9676,13.9676,13.9589,13.9589,20900.0
2009-11-06 11:15:00,16.08,16.1,16.08,16.08,20900.0,13.9589,13.9762,13.9589,13.9589,20900.0
2009-11-06 11:20:00,16.08,16.1,16.05,16.07,33200.0,13.9589,13.9762,13.9328,13.9502,33200.0
2009-11-06 11:25:00,16.08,16.11,16.07,16.11,30000.0,13.9589,13.9849,13.9502,13.9849,30000.0
2009-11-06 11:30:00,16.1,16.14,16.09,16.13,20400.0,13.9762,14.011,13.9676,14.0023,20400.0
2009-11-06 11:35:00,16.13,16.15,16.12,16.14,16800.0,14.0023,14.0197,13.9936,14.011,16800.0
2009-11-06 11:40:00,16.14,16.2,16.14,16.17,25500.0,14.011,14.0631,14.011,14.037,25500.0
2009-11-06 11:45:00,16.16,16.21,16.16,16.19,22900.0,14.0283,14.0717,14.0283,14.0544,22900.0
2009-11-06 11:50:00,16.19,16.25,16.19,16.24,36000.0,14.0544,14.1065,14.0544,14.0978,36000.0
2009-11-06 11:55:00,16.23,16.23,16.19,16.2,10300.0,14.0891,14.0891,14.0544,14.0631,10300.0
2009-11-06 12:00:00,16.2,16.23,16.17,16.17,25300.0,14.0631,14.0891,14.037,14.037,25300.0
2009-11-06 12:05:00,16.17,16.18,16.17,16.17,4300.0,14.037,14.0457,14.037,14.037,4300.0
2009-11-06 12:10:00,16.18,16.27,16.17,16.22,30000.0,14.0457,14.1238,14.037,14.0804,30000.0
2009-11-06 12:15:00,16.22,16.22,16.21,16.22,4900.0,14.0804,14.0804,14.0717,14.0804,4900.0
2009-11-06 12:20:00,16.22,16.25,16.21,16.25,13700.0,14.0804,14.1065,14.0717,14.1065,13700.0
2009-11-06 12:25:00,16.25,16.28,16.24,16.28,18400.0,14.1065,14.1325,14.0978,14.1325,18400.0
2009-11-06 12:30:00,16.26,16.26,16.24,16.25,11600.0,14.1151,14.1151,14.0978,14.1065,11600.0
2009-11-06 12:35:00,16.25,16.27,16.22,16.25,26500.0,14.1065,14.1238,14.0804,14.1065,26500.0
2009-11-06 12:40:00,16.24,16.25,16.23,16.25,14600.0,14.0978,14.1065,14.0891,14.1065,14600.0
2009-11-06 12:45:00,16.25,16.25,16.24,16.25,20200.0,14.1065,14.1065,14.0978,14.1065,20200.0
2009-11-06 12:50:00,16.24,16.27,16.24,16.25,34400.0,14.0978,14.1238,14.0978,14.1065,34400.0
2009-11-06 12:55:00,16.25,16.32,16.25,16.29,43500.0,14.1065,14.1672,14.1065,14.1412,43500.0
2009-11-06 13:00:00,16.29,16.29,16.23,16.23,10800.0,14.1412,14.1412,14.0891,14.0891,10800.0
2009-11-06 13:05:00,16.24,16.25,16.23,16.23,27100.0,14.0978,14.1065,14.0891,14.0891,27100.0
2009-11-06 13:10:00,16.22,16.24,16.21,16.24,16000.0,14.0804,14.0978,14.0717,14.0978,16000.0
2009-11-06 13:15:00,16.24,16.25,16.23,16.24,9300.0,14.0978,14.1065,14.0891,14.0978,9300.0
2009-11-06 13:20:00,16.25,16.26,16.24,16.25,25700.0,14.1065,14.1151,14.0978,14.1065,25700.0
2009-11-06 13:25:00,16.24,16.25,16.22,16.24,21300.0,14.0978,14.1065,14.0804,14.0978,21300.0
2009-11-06 13:30:00,16.23,16.25,16.22,16.24,11400.0,14.0891,14.1065,14.0804,14.0978,11400.0
2009-11-06 13:35:00,16.24,16.26,16.21,16.21,17400.0,14.0978,14.1151,14.0717,14.0717,17400.0
2009-11-06 13:40:00,16.22,16.23,16.2,16.2,17500.0,14.0804,14.0891,14.0631,14.0631,17500.0
2009-11-06 13:45:00,16.2,16.24,16.18,16.21,36300.0,14.0631,14.0978,14.0457,14.0717,36300.0
2009-11-06 13:50:00,16.2,16.23,16.19,16.21,17700.0,14.0631,14.0891,14.0544,14.0717,17700.0
2009-11-06 13:55:00,16.21,16.21,16.18,16.18,21700.0,14.0717,14.0717,14.0457,14.0457,21700.0
2009-11-06 14:00:00,16.19,16.2,16.18,16.18,15200.0,14.0544,14.0631,14.0457,14.0457,15200.0
2009-11-06 14:05:00,16.18,16.19,16.16,16.17,21000.0,14.0457,14.0544,14.0283,14.037,21000.0
2009-11-06 14:10:00,16.18,16.19,16.17,16.17,17100.0,14.0457,14.0544,14.037,14.037,17100.0
2009-11-06 14:15:00,16.17,16.18,16.17,16.18,4900.0,14.037,14.0457,14.037,14.0457,4900.0
2009-11-06 14:20:00,16.17,16.19,16.17,16.17,15600.0,14.037,14.0544,14.037,14.037,15600.0
2009-11-06 14:25:00,16.17,16.2,16.17,16.17,11900.0,14.037,14.0631,14.037,14.037,11900.0
2009-11-06 14:30:00,16.17,16.18,16.16,16.16,10300.0,14.037,14.0457,14.0283,14.0283,10300.0
2009-11-06 14:35:00,16.16,16.18,16.14,16.14,35000.0,14.0283,14.0457,14.011,14.011,35000.0
2009-11-06 14:40:00,16.14,16.14,16.12,16.12,23900.0,14.011,14.011,13.9936,13.9936,23900.0
2009-11-06 14:45:00,16.12,16.13,16.12,16.12,13800.0,13.9936,14.0023,13.9936,13.9936,13800.0
2009-11-06 14:50:00,16.12,16.13,16.12,16.12,13100.0,13.9936,14.0023,13.9936,13.9936,13100.0
2009-11-06 14:55:00,16.12,16.13,16.09,16.09,21200.0,13.9936,14.0023,13.9676,13.9676,21200.0
2009-11-06 15:00:00,16.09,16.09,16.06,16.06,43800.0,13.9676,13.9676,13.9415,13.9415,43800.0
2009-11-06 15:05:00,16.06,16.07,16.06,16.06,13800.0,13.9415,13.9502,13.9415,13.9415,13800.0
2009-11-06 15:10:00,16.06,16.09,16.06,16.06,32200.0,13.9415,13.9676,13.9415,13.9415,32200.0
2009-11-06 15:15:00,16.06,16.07,16.03,16.04,26600.0,13.9415,13.9502,13.9155,13.9242,26600.0
2009-11-06 15:20:00,16.05,16.07,16.04,16.05,36600.0,13.9328,13.9502,13.9242,13.9328,36600.0
2009-11-06 15:25:00,16.05,16.08,16.04,16.06,26400.0,13.9328,13.9589,13.9242,13.9415,26400.0
2009-11-06 15:30:00,16.07,16.07,16.04,16.05,39600.0,13.9502,13.9502,13.9242,13.9328,39600.0
2009-11-06 15:35:00,16.04,16.09,16.04,16.05,35600.0,13.9242,13.9676,13.9242,13.9328,35600.0
2009-11-06 15:40:00,16.06,16.08,16.05,16.08,26600.0,13.9415,13.9589,13.9328,13.9589,26600.0
2009-11-06 15:45:00,16.08,16.15,16.04,16.06,104800.0,13.9589,14.0197,13.9242,13.9415,104800.0
2009-11-06 15:50:00,16.06,16.07,16.05,16.07,25600.0,13.9415,13.9502,13.9328,13.9502,25600.0
2009-11-06 15:55:00,16.07,16.07,16.06,16.06,56200.0,13.9502,13.9502,13.9415,13.9415,56200.0
2009-11-09 09:30:00,16.18,16.19,16.17,16.18,8500.0,14.0457,14.0544,14.037,14.0457,8500.0
2009-11-09 09:35:00,16.17,16.26,16.17,16.26,7800.0,14.037,14.1151,14.037,14.1151,7800.0
2009-11-09 09:40:00,16.24,16.25,16.2,16.2,38400.0,14.0978,14.1065,14.0631,14.0631,38400.0
2009-11-09 09:45:00,16.21,16.23,16.2,16.23,32400.0,14.0717,14.0891,14.0631,14.0891,32400.0
2009-11-09 09:50:00,16.22,16.3,16.21,16.3,31800.0,14.0804,14.1499,14.0717,14.1499,31800.0
2009-11-09 09:55:00,16.3,16.37,16.29,16.36,47700.0,14.1499,14.2106,14.1412,14.202,47700.0
2009-11-09 10:00:00,16.37,16.41,16.36,16.36,34700.0,14.2106,14.2454,14.202,14.202,34700.0
2009-11-09 10:05:00,16.36,16.37,16.34,16.35,25300.0,14.202,14.2106,14.1846,14.1933,25300.0
2009-11-09 10:10:00,16.35,16.35,16.31,16.33,14800.0,14.1933,14.1933,14.1585,14.1759,14800.0
2009-11-09 10:15:00,16.33,16.34,16.31,16.32,9800.0,14.1759,14.1846,14.1585,14.1672,9800.0
2009-11-09 10:20:00,16.32,16.32,16.29,16.29,10000.0,14.1672,14.1672,14.1412,14.1412,10000.0
2009-11-09 10:25:00,16.29,16.29,16.25,16.26,12800.0,14.1412,14.1412,14.1065,14.1151,12800.0
2009-11-09 10:30:00,16.27,16.27,16.24,16.24,12200.0,14.1238,14.1238,14.0978,14.0978,12200.0
2009-11-09 10:35:00,16.24,16.25,16.23,16.24,8900.0,14.0978,14.1065,14.0891,14.0978,8900.0
2009-11-09 10:40:00,16.24,16.27,16.23,16.25,13800.0,14.0978,14.1238,14.0891,14.1065,13800.0
2009-11-09 10:45:00,16.24,16.25,16.23,16.23,14000.0,14.0978,14.1065,14.0891,14.0891,14000.0
2009-11-09 10:50:00,16.23,16.27,16.21,16.26,20300.0,14.0891,14.1238,14.0717,14.1151,20300.0
2009-11-09 10:55:00,16.27,16.27,16.23,16.24,12100.0,14.1238,14.1238,14.0891,14.0978,12100.0
2009-11-09 11:00:00,16.24,16.29,16.23,16.23,44400.0,14.0978,14.1412,14.0891,14.0891,44400.0
2009-11-09 11:05:00,16.23,16.26,16.22,16.26,14300.0,14.0891,14.1151,14.0804,14.1151,14300.0
2009-11-09 11:10:00,16.26,16.26,16.24,16.25,14400.0,14.1151,14.1151,14.0978,14.1065,14400.0
2009-11-09 11:15:00,16.25,16.29,16.25,16.26,17000.0,14.1065,14.1412,14.1065,14.1151,17000.0
2009-11-09 11:20:00,16.26,16.27,16.26,16.27,11800.0,14.1151,14.1238,14.1151,14.1238,11800.0
2009-11-09 11:25:00,16.27,16.3,16.26,16.29,17800.0,14.1238,14.1499,14.1151,14.1412,17800.0
2009-11-09 11:30:00,16.29,16.29,16.27,16.27,3900.0,14.1412,14.1412,14.1238,14.1238,3900.0
2009-11-09 11:35:00,16.26,16.27,16.26,16.27,10700.0,14.1151,14.1238,14.1151,14.1238,10700.0
2009-11-09 11:40:00,16.26,16.27,16.25,16.26,14700.0,14.1151,14.1238,14.1065,14.1151,14700.0
2009-11-09 11:45:00,16.25,16.3,16.25,16.3,11600.0,14.1065,14.1499,14.1065,14.1499,11600.0
2009-11-09 11:50:00,16.29,16.3,16.25,16.25,14600.0,14.1412,14.1499,14.1065,14.1065,14600.0
2009-11-09 11:55:00,16.26,16.27,16.25,16.26,10100.0,14.1151,14.1238,14.1065,14.1151,10100.0
2009-11-09 12:00:00,16.26,16.29,16.26,16.28,10300.0,14.1151,14.1412,14.1151,14.1325,10300.0
2009-11-09 12:05:00,16.29,16.32,16.29,16.32,7000.0,14.1412,14.1672,14.1412,14.1672,7000.0
2009-11-09 12:10:00,16.32,16.32,16.31,16.32,4400.0,14.1672,14.1672,14.1585,14.1672,4400.0
2009-11-09 12:15:00,16.31,16.32,16.27,16.29,19900.0,14.1585,14.1672,14.1238,14.1412,19900.0
2009-11-09 12:20:00,16.29,16.3,16.28,16.29,10900.0,14.1412,14.1499,14.1325,14.1412,10900.0
2009-11-09 12:25:00,16.29,16.32,16.29,16.29,10000.0,14.1412,14.1672,14.1412,14.1412,10000.0
2009-11-09 12:30:00,16.3,16.3,16.29,16.29,4000.0,14.1499,14.1499,14.1412,14.1412,4000.0
2009-11-09 12:35:00,16.29,16.29,16.27,16.27,6700.0,14.1412,14.1412,14.1238,14.1238,6700.0
2009-11-09 12:40:00,16.27,16.29,16.27,16.28,20900.0,14.1238,14.1412,14.1238,14.1325,20900.0
2009-11-09 12:45:00,16.27,16.28,16.25,16.26,14400.0,14.1238,14.1325,14.1065,14.1151,14400.0
2009-11-09 12:50:00,16.25,16.27,16.24,16.26,8800.0,14.1065,14.1238,14.0978,14.1151,8800.0
2009-11-09 12:55:00,16.27,16.27,16.24,16.24,5500.0,14.1238,14.1238,14.0978,14.0978,5500.0
2009-11-09 13:00:00,16.25,16.26,16.24,16.25,6300.0,14.1065,14.1151,14.0978,14.1065,6300.0
2009-11-09 13:05:00,16.25,16.27,16.24,16.24,10300.0,14.1065,14.1238,14.0978,14.0978,10300.0
2009-11-09 13:10:00,16.24,16.25,16.24,16.25,4700.0,14.0978,14.1065,14.0978,14.1065,4700.0
2009-11-09 13:15:00,16.24,16.25,16.23,16.23,7000.0,14.0978,14.1065,14.0891,14.0891,7000.0
2009-11-09 13:20:00,16.23,16.24,16.23,16.23,6300.0,14.0891,14.0978,14.0891,14.0891,6300.0
2009-11-09 13:25:00,16.23,16.24,16.22,16.24,11800.0,14.0891,14.0978,14.0804,14.0978,11800.0
2009-11-09 13:30:00,16.24,16.25,16.23,16.24,15800.0,14.0978,14.1065,14.0891,14.0978,15800.0
2009-11-09 13:35:00,16.24,16.28,16.24,16.28,15700.0,14.0978,14.1325,14.0978,14.1325,15700.0
2009-11-09 13:40:00,16.28,16.29,16.25,16.25,12600.0,14.1325,14.1412,14.1065,14.1065,12600.0
2009-11-09 13:45:00,16.25,16.26,16.25,16.25,3600.0,14.1065,14.1151,14.1065,14.1065,3600.0
2009-11-09 13:50:00,16.25,16.25,16.24,16.24,4200.0,14.1065,14.1065,14.0978,14.0978,4200.0
2009-11-09 13:55:00,16.24,16.25,16.24,16.24,6500.0,14.0978,14.1065,14.0978,14.0978,6500.0
2009-11-09 14:00:00,16.25,16.25,16.24,16.25,5700.0,14.1065,14.1065,14.0978,14.1065,5700.0
2009-11-09 14:05:00,16.24,16.25,16.24,16.24,6400.0,14.0978,14.1065,14.0978,14.0978,6400.0
2009-11-09 14:10:00,16.25,16.25,16.24,16.25,5400.0,14.1065,14.1065,14.0978,14.1065,5400.0
2009-11-09 14:15:00,16.24,16.25,16.24,16.24,15500.0,14.0978,14.1065,14.0978,14.0978,15500.0
2009-11-09 14:20:00,16.25,16.25,16.23,16.24,17500.0,14.1065,14.1065,14.0891,14.0978,17500.0
2009-11-09 14:25:00,16.25,16.27,16.25,16.27,4800.0,14.1065,14.1238,14.1065,14.1238,4800.0
2009-11-09 14:30:00,16.27,16.29,16.26,16.29,8700.0,14.1238,14.1412,14.1151,14.1412,8700.0
2009-11-09 14:35:00,16.29,16.29,16.28,16.29,8500.0,14.1412,14.1412,14.1325,14.1412,8500.0
2009-11-09 14:40:00,16.3,16.32,16.29,16.32,4900.0,14.1499,14.1672,14.1412,14.1672,4900.0
2009-11-09 14:45:00,16.31,16.32,16.31,16.31,5600.0,14.1585,14.1672,14.1585,14.1585,5600.0
2009-11-09 14:50:00,16.32,16.35,16.3,16.3,49600.0,14.1672,14.1933,14.1499,14.1499,49600.0
2009-11-09 14:55:00,16.3,16.31,16.3,16.31,6400.0,14.1499,14.1585,14.1499,14.1585,6400.0
2009-11-09 15:00:00,16.31,16.31,16.3,16.3,7000.0,14.1585,14.1585,14.1499,14.1499,7000.0
2009-11-09 15:05:00,16.3,16.34,16.29,16.34,21900.0,14.1499,14.1846,14.1412,14.1846,21900.0
2009-11-09 15:10:00,16.33,16.34,16.33,16.34,8300.0,14.1759,14.1846,14.1759,14.1846,8300.0
2009-11-09 15:15:00,16.34,16.34,16.32,16.33,53600.0,14.1846,14.1846,14.1672,14.1759,53600.0
2009-11-09 15:20:00,16.33,16.35,16.32,16.34,37700.0,14.1759,14.1933,14.1672,14.1846,37700.0
2009-11-09 15:25:00,16.34,16.36,16.3,16.36,32700.0,14.1846,14.202,14.1499,14.202,32700.0
2009-11-09 15:30:00,16.35,16.35,16.31,16.31,19300.0,14.1933,14.1933,14.1585,14.1585,19300.0
2009-11-09 15:35:00,16.31,16.36,16.31,16.35,59300.0,14.1585,14.202,14.1585,14.1933,59300.0
2009-11-09 15:40:00,16.36,16.37,16.33,16.34,18200.0,14.202,14.2106,14.1759,14.1846,18200.0
2009-11-09 15:45:00,16.35,16.36,16.34,16.36,28900.0,14.1933,14.202,14.1846,14.202,28900.0
2009-11-09 15:50:00,16.36,16.36,16.34,16.36,25600.0,14.202,14.202,14.1846,14.202,25600.0
2009-11-09 15:55:00,16.36,16.38,16.35,16.38,47200.0,14.202,14.2193,14.1933,14.2193,47200.0
2009-11-10 09:30:00,16.35,16.47,16.34,16.46,17400.0,14.1933,14.2974,14.1846,14.2888,17400.0
2009-11-10 09:35:00,16.44,16.47,16.4,16.47,25700.0,14.2714,14.2974,14.2367,14.2974,25700.0
2009-11-10 09:40:00,16.49,16.5,16.45,16.47,20100.0,14.3148,14.3235,14.2801,14.2974,20100.0
2009-11-10 09:45:00,16.46,16.49,16.41,16.43,23000.0,14.2888,14.3148,14.2454,14.2627,23000.0
2009-11-10 09:50:00,16.43,16.46,16.4,16.41,20400.0,14.2627,14.2888,14.2367,14.2454,20400.0
2009-11-10 09:55:00,16.4,16.43,16.37,16.37,20200.0,14.2367,14.2627,14.2106,14.2106,20200.0
2009-11-10 10:00:00,16.37,16.44,16.37,16.41,30500.0,14.2106,14.2714,14.2106,14.2454,30500.0
2009-11-10 10:05:00,16.42,16.48,16.42,16.48,27800.0,14.254,14.3061,14.254,14.3061,27800.0
2009-11-10 10:10:00,16.48,16.54,16.47,16.53,29500.0,14.3061,14.3582,14.2974,14.3495,29500.0
2009-11-10 10:15:00,16.53,16.54,16.5,16.52,9500.0,14.3495,14.3582,14.3235,14.3408,9500.0
2009-11-10 10:20:00,16.51,16.51,16.49,16.51,4500.0,14.3322,14.3322,14.3148,14.3322,4500.0
2009-11-10 10:25:00,16.51,16.54,16.5,16.5,11700.0,14.3322,14.3582,14.3235,14.3235,11700.0
2009-11-10 10:30:00,16.51,16.53,16.5,16.53,12300.0,14.3322,14.3495,14.3235,14.3495,12300.0
2009-11-10 10:35:00,16.53,16.54,16.51,16.51,8200.0,14.3495,14.3582,14.3322,14.3322,8200.0
2009-11-10 10:40:00,16.51,16.53,16.49,16.5,14900.0,14.3322,14.3495,14.3148,14.3235,14900.0
2009-11-10 10:45:00,16.49,16.51,16.48,16.5,12500.0,14.3148,14.3322,14.3061,14.3235,12500.0
2009-11-10 10:50:00,16.5,16.5,16.45,16.49,13000.0,14.3235,14.3235,14.2801,14.3148,13000.0
2009-11-10 10:55:00,16.49,16.49,16.46,16.46,10300.0,14.3148,14.3148,14.2888,14.2888,10300.0
2009-11-10 11:00:00,16.48,16.48,16.46,16.47,6600.0,14.3061,14.3061,14.2888,14.2974,6600.0
2009-11-10 11:05:00,16.47,16.47,16.4,16.45,16500.0,14.2974,14.2974,14.2367,14.2801,16500.0
2009-11-10 11:10:00,16.45,16.47,16.41,16.43,16400.0,14.2801,14.2974,14.2454,14.2627,16400.0
2009-11-10 11:15:00,16.43,16.45,16.4,16.42,23200.0,14.2627,14.2801,14.2367,14.254,23200.0
2009-11-10 11:20:00,16.42,16.43,16.4,16.4,7600.0,14.254,14.2627,14.2367,14.2367,7600.0
2009-11-10 11:25:00,16.4,16.43,16.39,16.42,16900.0,14.2367,14.2627,14.228,14.254,16900.0
2009-11-10 11:30:00,16.41,16.42,16.37,16.38,14100.0,14.2454,14.254,14.2106,14.2193,14100.0
2009-11-10 11:35:00,16.38,16.44,16.38,16.43,13300.0,14.2193,14.2714,14.2193,14.2627,13300.0
2009-11-10 11:40:00,16.43,16.46,16.43,16.46,5100.0,14.2627,14.2888,14.2627,14.2888,5100.0
2009-11-10 11:45:00,16.46,16.46,16.43,16.43,7200.0,14.2888,14.2888,14.2627,14.2627,7200.0
2009-11-10 11:50:00,16.42,16.43,16.41,16.41,12300.0,14.254,14.2627,14.2454,14.2454,12300.0
2009-11-10 11:55:00,16.41,16.43,16.39,16.39,6100.0,14.2454,14.2627,14.228,14.228,6100.0
2009-11-10 12:00:00,16.39,16.4,16.37,16.38,15300.0,14.228,14.2367,14.2106,14.2193,15300.0
2009-11-10 12:05:00,16.38,16.41,16.38,16.41,8100.0,14.2193,14.2454,14.2193,14.2454,8100.0
2009-11-10 12:10:00,16.41,16.43,16.4,16.43,6200.0,14.2454,14.2627,14.2367,14.2627,6200.0
2009-11-10 12:15:00,16.43,16.44,16.42,16.42,4600.0,14.2627,14.2714,14.254,14.254,4600.0
2009-11-10 12:20:00,16.42,16.42,16.38,16.41,9900.0,14.254,14.254,14.2193,14.2454,9900.0
2009-11-10 12:25:00,16.41,16.41,16.36,16.36,15700.0,14.2454,14.2454,14.202,14.202,15700.0
2009-11-10 12:30:00,16.35,16.41,16.35,16.41,7100.0,14.1933,14.2454,14.1933,14.2454,7100.0
2009-11-10 12:35:00,16.4,16.41,16.39,16.41,11900.0,14.2367,14.2454,14.228,14.2454,11900.0
2009-11-10 12:40:00,16.41,16.41,16.4,16.4,1600.0,14.2454,14.2454,14.2367,14.2367,1600.0
2009-11-10 12:45:00,16.41,16.41,16.37,16.38,6400.0,14.2454,14.2454,14.2106,14.2193,6400.0
2009-11-10 12:50:00,16.38,16.39,16.36,16.36,3000.0,14.2193,14.228,14.202,14.202,3000.0
2009-11-10 12:55:00,16.37,16.4,16.36,16.4,8000.0,14.2106,14.2367,14.202,14.2367,8000.0
2009-11-10 13:00:00,16.38,16.38,16.36,16.37,14400.0,14.2193,14.2193,14.202,14.2106,14400.0
2009-11-10 13:05:00,16.36,16.38,16.35,16.37,14900.0,14.202,14.2193,14.1933,14.2106,14900.0
2009-11-10 13:10:00,16.36,16.4,16.36,16.37,22500.0,14.202,14.2367,14.202,14.2106,22500.0
2009-11-10 13:15:00,16.37,16.4,16.36,16.4,13900.0,14.2106,14.2367,14.202,14.2367,13900.0
2009-11-10 13:20:00,16.4,16.4,16.37,16.39,6700.0,14.2367,14.2367,14.2106,14.228,6700.0
2009-11-10 13:25:00,16.39,16.41,16.37,16.41,14300.0,14.228,14.2454,14.2106,14.2454,14300.0
2009-11-10 13:30:00,16.4,16.44,16.4,16.44,9900.0,14.2367,14.2714,14.2367,14.2714,9900.0
2009-11-10 13:35:00,16.44,16.45,16.43,16.44,12700.0,14.2714,14.2801,14.2627,14.2714,12700.0
2009-11-10 13:40:00,16.43,16.44,16.42,16.44,26700.0,14.2627,14.2714,14.254,14.2714,26700.0
2009-11-10 13:45:00,16.44,16.44,16.42,16.42,6500.0,14.2714,14.2714,14.254,14.254,6500.0
2009-11-10 13:50:00,16.42,16.46,16.42,16.46,16900.0,14.254,14.2888,14.254,14.2888,16900.0
2009-11-10 13:55:00,16.45,16.47,16.43,16.46,19500.0,14.2801,14.2974,14.2627,14.2888,19500.0
2009-11-10 14:00:00,16.47,16.47,16.44,16.46,15500.0,14.2974,14.2974,14.2714,14.2888,15500.0
2009-11-10 14:05:00,16.47,16.49,16.46,16.49,10200.0,14.2974,14.3148,14.2888,14.3148,10200.0
2009-11-10 14:10:00,16.49,16.49,16.48,16.48,2400.0,14.3148,14.3148,14.3061,14.3061,2400.0
2009-11-10 14:15:00,16.48,16.5,16.45,16.45,10800.0,14.3061,14.3235,14.2801,14.2801,10800.0
2009-11-10 14:20:00,16.45,16.48,16.45,16.46,11200.0,14.2801,14.3061,14.2801,14.2888,11200.0
2009-11-10 14:25:00,16.46,16.49,16.45,16.46,11900.0,14.2888,14.3148,14.2801,14.2888,11900.0
2009-11-10 14:30:00,16.46,16.5,16.46,16.5,7400.0,14.2888,14.3235,14.2888,14.3235,7400.0
2009-11-10 14:35:00,16.5,16.51,16.48,16.48,11800.0,14.3235,14.3322,14.3061,14.3061,11800.0
2009-11-10 14:40:00,16.48,16.49,16.47,16.48,6300.0,14.3061,14.3148,14.2974,14.3061,6300.0
2009-11-10 14:45:00,16.49,16.49,16.47,16.47,6800.0,14.3148,14.3148,14.2974,14.2974,6800.0
2009-11-10 14:50:00,16.46,16.47,16.45,16.47,7700.0,14.2888,14.2974,14.2801,14.2974,7700.0
2009-11-10 14:55:00,16.47,16.49,16.45,16.47,11200.0,14.2974,14.3148,14.2801,14.2974,11200.0
2009-11-10 15:00:00,16.48,16.48,16.44,16.47,15100.0,14.3061,14.3061,14.2714,14.2974,15100.0
2009-11-10 15:05:00,16.46,16.47,16.46,16.46,4600.0,14.2888,14.2974,14.2888,14.2888,4600.0
2009-11-10 15:10:00,16.46,16.49,16.45,16.48,13800.0,14.2888,14.3148,14.2801,14.3061,13800.0
2009-11-10 15:15:00,16.47,16.51,16.46,16.46,23200.0,14.2974,14.3322,14.2888,14.2888,23200.0
2009-11-10 15:20:00,16.46,16.47,16.43,16.46,16900.0,14.2888,14.2974,14.2627,14.2888,16900.0
2009-11-10 15:25:00,16.47,16.47,16.44,16.45,8100.0,14.2974,14.2974,14.2714,14.2801,8100.0
2009-11-10 15:30:00,16.45,16.46,16.42,16.42,16800.0,14.2801,14.2888,14.254,14.254,16800.0
2009-11-10 15:35:00,16.42,16.46,16.42,16.42,15700.0,14.254,14.2888,14.254,14.254,15700.0
2009-11-10 15:40:00,16.42,16.43,16.42,16.43,19100.0,14.254,14.2627,14.254,14.2627,19100.0
2009-11-10 15:45:00,16.42,16.43,16.42,16.43,14400.0,14.254,14.2627,14.254,14.2627,14400.0
2009-11-10 15:50:00,16.43,16.43,16.42,16.43,18800.0,14.2627,14.2627,14.254,14.2627,18800.0
2009-11-10 15:55:00,16.43,16.43,16.42,16.43,54700.0,14.2627,14.2627,14.254,14.2627,54700.0
2009-11-11 09:30:00,16.47,16.51,16.4,16.43,12200.0,14.2974,14.3322,14.2367,14.2627,12200.0
2009-11-11 09:35:00,16.42,16.49,16.4,16.44,20800.0,14.254,14.3148,14.2367,14.2714,20800.0
2009-11-11 09:40:00,16.44,16.46,16.41,16.43,36700.0,14.2714,14.2888,14.2454,14.2627,36700.0
2009-11-11 09:45:00,16.42,16.42,16.38,16.42,25000.0,14.254,14.254,14.2193,14.254,25000.0
2009-11-11 09:50:00,16.4,16.44,16.4,16.44,18700.0,14.2367,14.2714,14.2367,14.2714,18700.0
2009-11-11 09:55:00,16.44,16.51,16.44,16.49,31800.0,14.2714,14.3322,14.2714,14.3148,31800.0
2009-11-11 10:00:00,16.5,16.53,16.47,16.49,39700.0,14.3235,14.3495,14.2974,14.3148,39700.0
2009-11-11 10:05:00,16.49,16.51,16.48,16.5,9300.0,14.3148,14.3322,14.3061,14.3235,9300.0
2009-11-11 10:10:00,16.5,16.56,16.49,16.55,20100.0,14.3235,14.3756,14.3148,14.3669,20100.0
2009-11-11 10:15:00,16.57,16.63,16.57,16.61,19000.0,14.3842,14.4363,14.3842,14.419,19000.0
2009-11-11 10:20:00,16.6,16.62,16.59,16.6,15300.0,14.4103,14.4277,14.4016,14.4103,15300.0
2009-11-11 10:25:00,16.6,16.6,16.57,16.6,15600.0,14.4103,14.4103,14.3842,14.4103,15600.0
2009-11-11 10:30:00,16.6,16.66,16.58,16.66,20700.0,14.4103,14.4624,14.3929,14.4624,20700.0
2009-11-11 10:35:00,16.65,16.68,16.63,16.67,19200.0,14.4537,14.4797,14.4363,14.4711,19200.0
2009-11-11 10:40:00,16.68,16.68,16.58,16.61,38800.0,14.4797,14.4797,14.3929,14.419,38800.0
2009-11-11 10:45:00,16.6,16.62,16.55,16.56,27800.0,14.4103,14.4277,14.3669,14.3756,27800.0
2009-11-11 10:50:00,16.56,16.56,16.51,16.55,16800.0,14.3756,14.3756,14.3322,14.3669,16800.0
2009-11-11 10:55:00,16.55,16.58,16.53,16.58,16700.0,14.3669,14.3929,14.3495,14.3929,16700.0
2009-11-11 11:00:00,16.57,16.58,16.57,16.57,3800.0,14.3842,14.3929,14.3842,14.3842,3800.0
2009-11-11 11:05:00,16.58,16.58,16.5,16.5,15300.0,14.3929,14.3929,14.3235,14.3235,15300.0
2009-11-11 11:10:00,16.5,16.56,16.5,16.55,26300.0,14.3235,14.3756,14.3235,14.3669,26300.0
2009-11-11 11:15:00,16.54,16.58,16.52,16.57,17100.0,14.3582,14.3929,14.3408,14.3842,17100.0
2009-11-11 11:20:00,16.57,16.58,16.55,16.57,23600.0,14.3842,14.3929,14.3669,14.3842,23600.0
2009-11-11 11:25:00,16.58,16.59,16.56,16.59,18500.0,14.3929,14.4016,14.3756,14.4016,18500.0
2009-11-11 11:30:00,16.58,16.59,16.56,16.58,14300.0,14.3929,14.4016,14.3756,14.3929,14300.0
2009-11-11 11:35:00,16.58,16.63,16.57,16.62,11900.0,14.3929,14.4363,14.3842,14.4277,11900.0
2009-11-11 11:40:00,16.62,16.63,16.59,16.6,16000.0,14.4277,14.4363,14.4016,14.4103,16000.0
2009-11-11 11:45:00,16.6,16.6,16.58,16.59,6400.0,14.4103,14.4103,14.3929,14.4016,6400.0
2009-11-11 11:50:00,16.58,16.58,16.52,16.54,22900.0,14.3929,14.3929,14.3408,14.3582,22900.0
2009-11-11 11:55:00,16.54,16.56,16.51,16.54,37400.0,14.3582,14.3756,14.3322,14.3582,37400.0
2009-11-11 12:00:00,16.53,16.56,16.51,16.53,19700.0,14.3495,14.3756,14.3322,14.3495,19700.0
2009-11-11 12:05:00,16.53,16.58,16.52,16.58,22100.0,14.3495,14.3929,14.3408,14.3929,22100.0
2009-11-11 12:10:00,16.58,16.58,16.56,16.58,12700.0,14.3929,14.3929,14.3756,14.3929,12700.0
2009-11-11 12:15:00,16.57,16.58,16.54,16.57,20500.0,14.3842,14.3929,14.3582,14.3842,20500.0
2009-11-11 12:20:00,16.57,16.58,16.56,16.57,3400.0,14.3842,14.3929,14.3756,14.3842,3400.0
2009-11-11 12:25:00,16.56,16.59,16.56,16.59,8900.0,14.3756,14.4016,14.3756,14.4016,8900.0
2009-11-11 12:30:00,16.59,16.6,16.59,16.6,5900.0,14.4016,14.4103,14.4016,14.4103,5900.0
2009-11-11 12:35:00,16.6,16.63,16.58,16.58,24900.0,14.4103,14.4363,14.3929,14.3929,24900.0
2009-11-11 12:40:00,16.58,16.6,16.58,16.6,7300.0,14.3929,14.4103,14.3929,14.4103,7300.0
2009-11-11 12:45:00,16.59,16.63,16.58,16.58,28000.0,14.4016,14.4363,14.3929,14.3929,28000.0
2009-11-11 12:50:00,16.58,16.58,16.57,16.58,5200.0,14.3929,14.3929,14.3842,14.3929,5200.0
2009-11-11 12:55:00,16.57,16.58,16.57,16.57,3500.0,14.3842,14.3929,14.3842,14.3842,3500.0
2009-11-11 13:00:00,16.57,16.59,16.57,16.58,8600.0,14.3842,14.4016,14.3842,14.3929,8600.0
2009-11-11 13:05:00,16.59,16.64,16.58,16.64,35900.0,14.4016,14.445,14.3929,14.445,35900.0
2009-11-11 13:10:00,16.63,16.64,16.6,16.64,23200.0,14.4363,14.445,14.4103,14.445,23200.0
2009-11-11 13:15:00,16.63,16.64,16.62,16.63,17900.0,14.4363,14.445,14.4277,14.4363,17900.0
2009-11-11 13:20:00,16.64,16.65,16.63,16.64,13300.0,14.445,14.4537,14.4363,14.445,13300.0
2009-11-11 13:25:00,16.64,16.65,16.61,16.62,11200.0,14.445,14.4537,14.419,14.4277,11200.0
2009-11-11 13:30:00,16.61,16.66,16.61,16.64,22400.0,14.419,14.4624,14.419,14.445,22400.0
2009-11-11 13:35:00,16.64,16.65,16.62,16.62,19000.0,14.445,14.4537,14.4277,14.4277,19000.0
2009-11-11 13:40:00,16.62,16.63,16.6,16.61,23600.0,14.4277,14.4363,14.4103,14.419,23600.0
2009-11-11 13:45:00,16.61,16.63,16.6,16.62,18400.0,14.419,14.4363,14.4103,14.4277,18400.0
2009-11-11 13:50:00,16.61,16.62,16.59,16.62,14900.0,14.419,14.4277,14.4016,14.4277,14900.0
2009-11-11 13:55:00,16.61,16.66,16.59,16.64,45400.0,14.419,14.4624,14.4016,14.445,45400.0
2009-11-11 14:00:00,16.64,16.65,16.63,16.65,17800.0,14.445,14.4537,14.4363,14.4537,17800.0
2009-11-11 14:05:00,16.64,16.68,16.64,16.66,17800.0,14.445,14.4797,14.445,14.4624,17800.0
2009-11-11 14:10:00,16.65,16.68,16.63,16.67,26000.0,14.4537,14.4797,14.4363,14.4711,26000.0
2009-11-11 14:15:00,16.67,16.69,16.65,16.67,20700.0,14.4711,14.4884,14.4537,14.4711,20700.0
2009-11-11 14:20:00,16.67,16.67,16.64,16.64,10100.0,14.4711,14.4711,14.445,14.445,10100.0
2009-11-11 14:25:00,16.64,16.67,16.64,16.65,22100.0,14.445,14.4711,14.445,14.4537,22100.0
2009-11-11 14:30:00,16.65,16.67,16.64,16.66,23900.0,14.4537,14.4711,14.445,14.4624,23900.0
2009-11-11 14:35:00,16.65,16.66,16.64,16.66,23500.0,14.4537,14.4624,14.445,14.4624,23500.0
2009-11-11 14:40:00,16.65,16.66,16.63,16.63,53300.0,14.4537,14.4624,14.4363,14.4363,53300.0
2009-11-11 14:45:00,16.63,16.66,16.63,16.66,12600.0,14.4363,14.4624,14.4363,14.4624,12600.0
2009-11-11 14:50:00,16.65,16.68,16.65,16.65,25000.0,14.4537,14.4797,14.4537,14.4537,25000.0
2009-11-11 14:55:00,16.65,16.66,16.64,16.64,15400.0,14.4537,14.4624,14.445,14.445,15400.0
2009-11-11 15:00:00,16.64,16.68,16.64,16.66,26900.0,14.445,14.4797,14.445,14.4624,26900.0
2009-11-11 15:05:00,16.66,16.67,16.65,16.66,14500.0,14.4624,14.4711,14.4537,14.4624,14500.0
2009-11-11 15:10:00,16.65,16.67,16.62,16.67,34100.0,14.4537,14.4711,14.4277,14.4711,34100.0
2009-11-11 15:15:00,16.67,16.68,16.64,16.64,19000.0,14.4711,14.4797,14.445,14.445,19000.0
2009-11-11 15:20:00,16.64,16.65,16.64,16.65,7200.0,14.445,14.4537,14.445,14.4537,7200.0
2009-11-11 15:25:00,16.64,16.67,16.64,16.66,34100.0,14.445,14.4711,14.445,14.4624,34100.0
2009-11-11 15:30:00,16.67,16.68,16.65,16.66,40800.0,14.4711,14.4797,14.4537,14.4624,40800.0
2009-11-11 15:35:00,16.65,16.66,16.63,16.66,27300.0,14.4537,14.4624,14.4363,14.4624,27300.0
2009-11-11 15:40:00,16.65,16.65,16.61,16.61,48200.0,14.4537,14.4537,14.419,14.419,48200.0
2009-11-11 15:45:00,16.61,16.62,16.6,16.62,41400.0,14.419,14.4277,14.4103,14.4277,41400.0
2009-11-11 15:50:00,16.62,16.65,16.6,16.65,61100.0,14.4277,14.4537,14.4103,14.4537,61100.0
2009-11-11 15:55:00,16.64,16.69,16.64,16.68,137700.0,14.445,14.4884,14.445,14.4797,137700.0
2009-11-12 09:30:00,16.61,16.7,16.4,16.49,52500.0,14.419,14.4971,14.2367,14.3148,52500.0
2009-11-12 09:35:00,16.46,16.49,16.42,16.45,12900.0,14.2888,14.3148,14.254,14.2801,12900.0
2009-11-12 09:40:00,16.44,16.52,16.43,16.48,26400.0,14.2714,14.3408,14.2627,14.3061,26400.0
2009-11-12 09:45:00,16.48,16.55,16.43,16.54,16000.0,14.3061,14.3669,14.2627,14.3582,16000.0
2009-11-12 09:50:00,16.55,16.61,16.54,16.6,21800.0,14.3669,14.419,14.3582,14.4103,21800.0
2009-11-12 09:55:00,16.59,16.67,16.59,16.62,19600.0,14.4016,14.4711,14.4016,14.4277,19600.0
2009-11-12 10:00:00,16.63,16.69,16.62,16.69,39700.0,14.4363,14.4884,14.4277,14.4884,39700.0
2009-11-12 10:05:00,16.69,16.69,16.65,16.67,50300.0,14.4884,14.4884,14.4537,14.4711,50300.0
2009-11-12 10:10:00,16.67,16.69,16.64,16.68,35000.0,14.4711,14.4884,14.445,14.4797,35000.0
2009-11-12 10:15:00,16.68,16.7,16.64,16.64,22400.0,14.4797,14.4971,14.445,14.445,22400.0
2009-11-12 10:20:00,16.64,16.69,16.64,16.68,28000.0,14.445,14.4884,14.445,14.4797,28000.0
2009-11-12 10:25:00,16.68,16.7,16.66,16.66,27300.0,14.4797,14.4971,14.4624,14.4624,27300.0
2009-11-12 10:30:00,16.67,16.68,16.65,16.66,22100.0,14.4711,14.4797,14.4537,14.4624,22100.0
2009-11-12 10:35:00,16.66,16.69,16.65,16.68,21200.0,14.4624,14.4884,14.4537,14.4797,21200.0
2009-11-12 10:40:00,16.69,16.7,16.68,16.7,12600.0,14.4884,14.4971,14.4797,14.4971,12600.0
2009-11-12 10:45:00,16.72,16.75,16.72,16.74,18100.0,14.5145,14.5405,14.5145,14.5318,18100.0
2009-11-12 10:50:00,16.74,16.79,16.74,16.79,19800.0,14.5318,14.5752,14.5318,14.5752,19800.0
2009-11-12 10:55:00,16.79,16.79,16.71,16.73,32600.0,14.5752,14.5752,14.5058,14.5231,32600.0
2009-11-12 11:00:00,16.74,16.74,16.68,16.72,38600.0,14.5318,14.5318,14.4797,14.5145,38600.0
2009-11-12 11:05:00,16.71,16.72,16.68,16.7,44900.0,14.5058,14.5145,14.4797,14.4971,44900.0
2009-11-12 11:10:00,16.69,16.69,16.67,16.69,27400.0,14.4884,14.4884,14.4711,14.4884,27400.0
2009-11-12 11:15:00,16.69,16.69,16.64,16.69,30700.0,14.4884,14.4884,14.445,14.4884,30700.0
2009-11-12 11:20:00,16.7,16.7,16.66,16.69,28700.0,14.4971,14.4971,14.4624,14.4884,28700.0
2009-11-12 11:25:00,16.68,16.69,16.64,16.66,32900.0,14.4797,14.4884,14.445,14.4624,32900.0
2009-11-12 11:30:00,16.65,16.65,16.59,16.63,67300.0,14.4537,14.4537,14.4016,14.4363,67300.0
2009-11-12 11:35:00,16.62,16.63,16.62,16.63,5100.0,14.4277,14.4363,14.4277,14.4363,5100.0
2009-11-12 11:40:00,16.64,16.65,16.61,16.65,12500.0,14.445,14.4537,14.419,14.4537,12500.0
2009-11-12 11:45:00,16.64,16.65,16.63,16.63,57500.0,14.445,14.4537,14.4363,14.4363,57500.0
2009-11-12 11:50:00,16.64,16.65,16.62,16.63,17900.0,14.445,14.4537,14.4277,14.4363,17900.0
2009-11-12 11:55:00,16.62,16.64,16.6,16.63,25800.0,14.4277,14.445,14.4103,14.4363,25800.0
2009-11-12 12:00:00,16.64,16.65,16.62,16.63,25200.0,14.445,14.4537,14.4277,14.4363,25200.0
2009-11-12 12:05:00,16.64,16.66,16.61,16.65,20500.0,14.445,14.4624,14.419,14.4537,20500.0
2009-11-12 12:10:00,16.66,16.66,16.65,16.65,11100.0,14.4624,14.4624,14.4537,14.4537,11100.0
2009-11-12 12:15:00,16.66,16.67,16.65,16.67,5600.0,14.4624,14.4711,14.4537,14.4711,5600.0
2009-11-12 12:20:00,16.67,16.67,16.64,16.64,11500.0,14.4711,14.4711,14.445,14.445,11500.0
2009-11-12 12:25:00,16.64,16.65,16.64,16.65,4900.0,14.445,14.4537,14.445,14.4537,4900.0
2009-11-12 12:30:00,16.65,16.65,16.63,16.65,15000.0,14.4537,14.4537,14.4363,14.4537,15000.0
2009-11-12 12:35:00,16.65,16.67,16.63,16.64,27700.0,14.4537,14.4711,14.4363,14.445,27700.0
2009-11-12 12:40:00,16.65,16.67,16.64,16.64,13900.0,14.4537,14.4711,14.445,14.445,13900.0
2009-11-12 12:45:00,16.65,16.67,16.64,16.66,13700.0,14.4537,14.4711,14.445,14.4624,13700.0
2009-11-12 12:50:00,16.67,16.69,16.66,16.68,28700.0,14.4711,14.4884,14.4624,14.4797,28700.0
2009-11-12 12:55:00,16.67,16.68,16.64,16.65,37200.0,14.4711,14.4797,14.445,14.4537,37200.0
2009-11-12 13:00:00,16.64,16.65,16.6,16.63,67600.0,14.445,14.4537,14.4103,14.4363,67600.0
2009-11-12 13:05:00,16.63,16.64,16.6,16.61,26200.0,14.4363,14.445,14.4103,14.419,26200.0
2009-11-12 13:10:00,16.62,16.64,16.6,16.63,56600.0,14.4277,14.445,14.4103,14.4363,56600.0
2009-11-12 13:15:00,16.63,16.66,16.62,16.64,13400.0,14.4363,14.4624,14.4277,14.445,13400.0
2009-11-12 13:20:00,16.65,16.65,16.63,16.64,13200.0,14.4537,14.4537,14.4363,14.445,13200.0
2009-11-12 13:25:00,16.64,16.66,16.64,16.66,9900.0,14.445,14.4624,14.445,14.4624,9900.0
2009-11-12 13:30:00,16.66,16.67,16.63,16.67,42200.0,14.4624,14.4711,14.4363,14.4711,42200.0
2009-11-12 13:35:00,16.67,16.67,16.65,16.67,28500.0,14.4711,14.4711,14.4537,14.4711,28500.0
2009-11-12 13:40:00,16.66,16.67,16.64,16.65,12600.0,14.4624,14.4711,14.445,14.4537,12600.0
2009-11-12 13:45:00,16.66,16.68,16.66,16.67,21000.0,14.4624,14.4797,14.4624,14.4711,21000.0
2009-11-12 13:50:00,16.67,16.68,16.66,16.67,47800.0,14.4711,14.4797,14.4624,14.4711,47800.0
2009-11-12 13:55:00,16.68,16.68,16.63,16.63,34100.0,14.4797,14.4797,14.4363,14.4363,34100.0
2009-11-12 14:00:00,16.63,16.64,16.61,16.62,42600.0,14.4363,14.445,14.419,14.4277,42600.0
2009-11-12 14:05:00,16.61,16.63,16.61,16.63,12200.0,14.419,14.4363,14.419,14.4363,12200.0
2009-11-12 14:10:00,16.63,16.65,16.62,16.65,9800.0,14.4363,14.4537,14.4277,14.4537,9800.0
2009-11-12 14:15:00,16.64,16.65,16.59,16.59,32900.0,14.445,14.4537,14.4016,14.4016,32900.0
2009-11-12 14:20:00,16.58,16.61,16.58,16.59,33300.0,14.3929,14.419,14.3929,14.4016,33300.0
2009-11-12 14:25:00,16.59,16.62,16.57,16.58,34300.0,14.4016,14.4277,14.3842,14.3929,34300.0
2009-11-12 14:30:00,16.58,16.61,16.58,16.6,26500.0,14.3929,14.419,14.3929,14.4103,26500.0
2009-11-12 14:35:00,16.6,16.61,16.57,16.57,24900.0,14.4103,14.419,14.3842,14.3842,24900.0
2009-11-12 14:40:00,16.58,16.58,16.57,16.58,4200.0,14.3929,14.3929,14.3842,14.3929,4200.0
2009-11-12 14:45:00,16.58,16.6,16.55,16.55,24600.0,14.3929,14.4103,14.3669,14.3669,24600.0
2009-11-12 14:50:00,16.55,16.58,16.55,16.57,15800.0,14.3669,14.3929,14.3669,14.3842,15800.0
2009-11-12 14:55:00,16.58,16.58,16.55,16.55,53300.0,14.3929,14.3929,14.3669,14.3669,53300.0
2009-11-12 15:00:00,16.56,16.56,16.5,16.5,17800.0,14.3756,14.3756,14.3235,14.3235,17800.0
2009-11-12 15:05:00,16.5,16.52,16.49,16.51,23900.0,14.3235,14.3408,14.3148,14.3322,23900.0
2009-11-12 15:10:00,16.51,16.52,16.48,16.51,49400.0,14.3322,14.3408,14.3061,14.3322,49400.0
2009-11-12 15:15:00,16.52,16.59,16.51,16.52,117400.0,14.3408,14.4016,14.3322,14.3408,117400.0
2009-11-12 15:20:00,16.51,16.53,16.49,16.53,30700.0,14.3322,14.3495,14.3148,14.3495,30700.0
2009-11-12 15:25:00,16.52,16.54,16.49,16.51,32900.0,14.3408,14.3582,14.3148,14.3322,32900.0
2009-11-12 15:30:00,16.51,16.53,16.49,16.52,51900.0,14.3322,14.3495,14.3148,14.3408,51900.0
2009-11-12 15:35:00,16.51,16.53,16.48,16.49,25600.0,14.3322,14.3495,14.3061,14.3148,25600.0
2009-11-12 15:40:00,16.48,16.52,16.48,16.52,76300.0,14.3061,14.3408,14.3061,14.3408,76300.0
2009-11-12 15:45:00,16.51,16.52,16.49,16.5,37100.0,14.3322,14.3408,14.3148,14.3235,37100.0
2009-11-12 15:50:00,16.5,16.5,16.49,16.5,28800.0,14.3235,14.3235,14.3148,14.3235,28800.0
2009-11-12 15:55:00,16.5,16.5,16.49,16.49,67500.0,14.3235,14.3235,14.3148,14.3148,67500.0
2009-11-13 09:30:00,16.57,16.64,16.55,16.59,21500.0,14.3842,14.445,14.3669,14.4016,21500.0
2009-11-13 09:35:00,16.57,16.59,16.52,16.54,16800.0,14.3842,14.4016,14.3408,14.3582,16800.0
2009-11-13 09:40:00,16.55,16.59,16.52,16.55,27800.0,14.3669,14.4016,14.3408,14.3669,27800.0
2009-11-13 09:45:00,16.57,16.66,16.57,16.62,23600.0,14.3842,14.4624,14.3842,14.4277,23600.0
2009-11-13 09:50:00,16.62,16.69,16.62,16.63,15100.0,14.4277,14.4884,14.4277,14.4363,15100.0
2009-11-13 09:55:00,16.64,16.65,16.52,16.57,36000.0,14.445,14.4537,14.3408,14.3842,36000.0
2009-11-13 10:00:00,16.56,16.68,16.55,16.65,34500.0,14.3756,14.4797,14.3669,14.4537,34500.0
2009-11-13 10:05:00,16.64,16.7,16.63,16.66,30600.0,14.445,14.4971,14.4363,14.4624,30600.0
2009-11-13 10:10:00,16.67,16.69,16.61,16.65,17100.0,14.4711,14.4884,14.419,14.4537,17100.0
2009-11-13 10:15:00,16.67,16.71,16.66,16.71,19600.0,14.4711,14.5058,14.4624,14.5058,19600.0
2009-11-13 10:20:00,16.72,16.76,16.72,16.76,27000.0,14.5145,14.5492,14.5145,14.5492,27000.0
2009-11-13 10:25:00,16.75,16.77,16.74,16.75,20100.0,14.5405,14.5579,14.5318,14.5405,20100.0
2009-11-13 10:30:00,16.75,16.78,16.71,16.73,25700.0,14.5405,14.5665,14.5058,14.5231,25700.0
2009-11-13 10:35:00,16.72,16.79,16.72,16.77,17800.0,14.5145,14.5752,14.5145,14.5579,17800.0
2009-11-13 10:40:00,16.78,16.82,16.75,16.82,16300.0,14.5665,14.6013,14.5405,14.6013,16300.0
2009-11-13 10:45:00,16.83,16.85,16.8,16.8,19600.0,14.61,14.6273,14.5839,14.5839,19600.0
2009-11-13 10:50:00,16.81,16.82,16.8,16.81,19000.0,14.5926,14.6013,14.5839,14.5926,19000.0
2009-11-13 10:55:00,16.81,16.84,16.8,16.81,16500.0,14.5926,14.6186,14.5839,14.5926,16500.0
2009-11-13 11:00:00,16.81,16.82,16.78,16.8,19100.0,14.5926,14.6013,14.5665,14.5839,19100.0
2009-11-13 11:05:00,16.79,16.8,16.77,16.77,18700.0,14.5752,14.5839,14.5579,14.5579,18700.0
2009-11-13 11:10:00,16.77,16.78,16.75,16.76,11000.0,14.5579,14.5665,14.5405,14.5492,11000.0
2009-11-13 11:15:00,16.75,16.76,16.73,16.75,9800.0,14.5405,14.5492,14.5231,14.5405,9800.0
2009-11-13 11:20:00,16.75,16.77,16.75,16.75,6700.0,14.5405,14.5579,14.5405,14.5405,6700.0
2009-11-13 11:25:00,16.76,16.77,16.73,16.73,13500.0,14.5492,14.5579,14.5231,14.5231,13500.0
2009-11-13 11:30:00,16.73,16.73,16.72,16.73,3900.0,14.5231,14.5231,14.5145,14.5231,3900.0
2009-11-13 11:35:00,16.72,16.78,16.72,16.78,37100.0,14.5145,14.5665,14.5145,14.5665,37100.0
2009-11-13 11:40:00,16.78,16.79,16.75,16.76,29500.0,14.5665,14.5752,14.5405,14.5492,29500.0
2009-11-13 11:45:00,16.75,16.76,16.71,16.72,23000.0,14.5405,14.5492,14.5058,14.5145,23000.0
2009-11-13 11:50:00,16.73,16.74,16.73,16.74,2600.0,14.5231,14.5318,14.5231,14.5318,2600.0
2009-11-13 11:55:00,16.74,16.77,16.74,16.76,10600.0,14.5318,14.5579,14.5318,14.5492,10600.0
2009-11-13 12:00:00,16.76,16.83,16.76,16.83,16800.0,14.5492,14.61,14.5492,14.61,16800.0
2009-11-13 12:05:00,16.83,16.83,16.8,16.82,27100.0,14.61,14.61,14.5839,14.6013,27100.0
2009-11-13 12:10:00,16.82,16.88,16.81,16.85,24600.0,14.6013,14.6534,14.5926,14.6273,24600.0
2009-11-13 12:15:00,16.86,16.89,16.84,16.88,23200.0,14.636,14.662,14.6186,14.6534,23200.0
2009-11-13 12:20:00,16.87,16.88,16.84,16.84,13600.0,14.6447,14.6534,14.6186,14.6186,13600.0
2009-11-13 12:25:00,16.84,16.9,16.84,16.87,52500.0,14.6186,14.6707,14.6186,14.6447,52500.0
2009-11-13 12:30:00,16.88,16.9,16.86,16.9,23500.0,14.6534,14.6707,14.636,14.6707,23500.0
2009-11-13 12:35:00,16.9,16.9,16.88,16.89,10200.0,14.6707,14.6707,14.6534,14.662,10200.0
2009-11-13 12:40:00,16.88,16.88,16.85,16.86,8800.0,14.6534,14.6534,14.6273,14.636,8800.0
2009-11-13 12:45:00,16.86,16.87,16.8,16.8,29000.0,14.636,14.6447,14.5839,14.5839,29000.0
2009-11-13 12:50:00,16.81,16.82,16.8,16.81,17800.0,14.5926,14.6013,14.5839,14.5926,17800.0
2009-11-13 12:55:00,16.8,16.83,16.8,16.83,10300.0,14.5839,14.61,14.5839,14.61,10300.0
2009-11-13 13:00:00,16.83,16.88,16.82,16.87,30500.0,14.61,14.6534,14.6013,14.6447,30500.0
2009-11-13 13:05:00,16.87,16.88,16.85,16.85,28100.0,14.6447,14.6534,14.6273,14.6273,28100.0
2009-11-13 13:10:00,16.85,16.86,16.85,16.86,9300.0,14.6273,14.636,14.6273,14.636,9300.0
2009-11-13 13:15:00,16.85,16.86,16.85,16.85,6200.0,14.6273,14.636,14.6273,14.6273,6200.0
2009-11-13 13:20:00,16.86,16.9,16.86,16.88,55200.0,14.636,14.6707,14.636,14.6534,55200.0
2009-11-13 13:25:00,16.89,16.92,16.89,16.91,15000.0,14.662,14.6881,14.662,14.6794,15000.0
2009-11-13 13:30:00,16.91,16.94,16.91,16.93,37500.0,14.6794,14.7054,14.6794,14.6968,37500.0
2009-11-13 13:35:00,16.93,16.95,16.93,16.93,36400.0,14.6968,14.7141,14.6968,14.6968,36400.0
2009-11-13 13:40:00,16.93,16.93,16.9,16.9,22400.0,14.6968,14.6968,14.6707,14.6707,22400.0
2009-11-13 13:45:00,16.91,16.91,16.87,16.87,29000.0,14.6794,14.6794,14.6447,14.6447,29000.0
2009-11-13 13:50:00,16.88,16.91,16.88,16.91,43300.0,14.6534,14.6794,14.6534,14.6794,43300.0
2009-11-13 13:55:00,16.91,16.92,16.88,16.91,18100.0,14.6794,14.6881,14.6534,14.6794,18100.0
2009-11-13 14:00:00,16.91,16.93,16.89,16.93,45700.0,14.6794,14.6968,14.662,14.6968,45700.0
2009-11-13 14:05:00,16.93,16.94,16.9,16.91,22800.0,14.6968,14.7054,14.6707,14.6794,22800.0
2009-11-13 14:10:00,16.92,16.93,16.89,16.91,23000.0,14.6881,14.6968,14.662,14.6794,23000.0
2009-11-13 14:15:00,16.91,16.92,16.9,16.9,12900.0,14.6794,14.6881,14.6707,14.6707,12900.0
2009-11-13 14:20:00,16.9,16.91,16.89,16.91,34900.0,14.6707,14.6794,14.662,14.6794,34900.0
2009-11-13 14:25:00,16.91,16.91,16.88,16.9,34000.0,14.6794,14.6794,14.6534,14.6707,34000.0
2009-11-13 14:30:00,16.9,16.91,16.85,16.87,37000.0,14.6707,14.6794,14.6273,14.6447,37000.0
2009-11-13 14:35:00,16.86,16.87,16.85,16.86,8700.0,14.636,14.6447,14.6273,14.636,8700.0
2009-11-13 14:40:00,16.85,16.91,16.85,16.9,40100.0,14.6273,14.6794,14.6273,14.6707,40100.0
2009-11-13 14:45:00,16.9,16.92,16.89,16.9,32300.0,14.6707,14.6881,14.662,14.6707,32300.0
2009-11-13 14:50:00,16.9,16.91,16.88,16.89,18400.0,14.6707,14.6794,14.6534,14.662,18400.0
2009-11-13 14:55:00,16.88,16.91,16.88,16.88,37200.0,14.6534,14.6794,14.6534,14.6534,37200.0
2009-11-13 15:00:00,16.88,16.9,16.87,16.88,31300.0,14.6534,14.6707,14.6447,14.6534,31300.0
2009-11-13 15:05:00,16.88,16.9,16.88,16.89,11500.0,14.6534,14.6707,14.6534,14.662,11500.0
2009-11-13 15:10:00,16.89,16.9,16.86,16.86,35800.0,14.662,14.6707,14.636,14.636,35800.0
2009-11-13 15:15:00,16.86,16.88,16.85,16.87,16700.0,14.636,14.6534,14.6273,14.6447,16700.0
2009-11-13 15:20:00,16.87,16.87,16.84,16.84,44300.0,14.6447,14.6447,14.6186,14.6186,44300.0
2009-11-13 15:25:00,16.84,16.86,16.84,16.86,27400.0,14.6186,14.636,14.6186,14.636,27400.0
2009-11-13 15:30:00,16.85,16.88,16.85,16.88,29900.0,14.6273,14.6534,14.6273,14.6534,29900.0
2009-11-13 15:35:00,16.89,16.9,16.86,16.86,32400.0,14.662,14.6707,14.636,14.636,32400.0
2009-11-13 15:40:00,16.86,16.92,16.86,16.91,54100.0,14.636,14.6881,14.636,14.6794,54100.0
2009-11-13 15:45:00,16.91,16.92,16.9,16.9,43500.0,14.6794,14.6881,14.6707,14.6707,43500.0
2009-11-13 15:50:00,16.91,16.91,16.88,16.9,69200.0,14.6794,14.6794,14.6534,14.6707,69200.0
2009-11-13 15:55:00,16.9,16.92,16.89,16.92,116100.0,14.6707,14.6881,14.662,14.6881,116100.0
2009-11-16 09:30:00,16.91,17.2,16.9,17.16,101500.0,14.6794,14.9311,14.6707,14.8964,101500.0
2009-11-16 09:35:00,17.19,17.2,17.15,17.15,43700.0,14.9225,14.9311,14.8877,14.8877,43700.0
2009-11-16 09:40:00,17.15,17.26,17.14,17.25,33000.0,14.8877,14.9832,14.8791,14.9746,33000.0
2009-11-16 09:45:00,17.25,17.26,17.17,17.2,37900.0,14.9746,14.9832,14.9051,14.9311,37900.0
2009-11-16 09:50:00,17.2,17.22,17.16,17.18,38700.0,14.9311,14.9485,14.8964,14.9138,38700.0
2009-11-16 09:55:00,17.19,17.19,17.09,17.11,57900.0,14.9225,14.9225,14.8357,14.853,57900.0
2009-11-16 10:00:00,17.11,17.16,17.09,17.15,27600.0,14.853,14.8964,14.8357,14.8877,27600.0
2009-11-16 10:05:00,17.15,17.15,17.12,17.13,26600.0,14.8877,14.8877,14.8617,14.8704,26600.0
2009-11-16 10:10:00,17.14,17.16,17.12,17.16,22700.0,14.8791,14.8964,14.8617,14.8964,22700.0
2009-11-16 10:15:00,17.16,17.17,17.13,17.14,10300.0,14.8964,14.9051,14.8704,14.8791,10300.0
2009-11-16 10:20:00,17.13,17.14,17.11,17.12,5800.0,14.8704,14.8791,14.853,14.8617,5800.0
2009-11-16 10:25:00,17.12,17.16,17.11,17.13,46800.0,14.8617,14.8964,14.853,14.8704,46800.0
2009-11-16 10:30:00,17.12,17.12,17.05,17.05,65300.0,14.8617,14.8617,14.8009,14.8009,65300.0
2009-11-16 10:35:00,17.04,17.05,17.01,17.03,18300.0,14.7923,14.8009,14.7662,14.7836,18300.0
2009-11-16 10:40:00,17.04,17.07,17.02,17.04,39800.0,14.7923,14.8183,14.7749,14.7923,39800.0
2009-11-16 10:45:00,17.03,17.07,17.01,17.05,67500.0,14.7836,14.8183,14.7662,14.8009,67500.0
2009-11-16 10:50:00,17.05,17.06,17.04,17.05,3400.0,14.8009,14.8096,14.7923,14.8009,3400.0
2009-11-16 10:55:00,17.04,17.07,17.03,17.04,9200.0,14.7923,14.8183,14.7836,14.7923,9200.0
2009-11-16 11:00:00,17.04,17.06,17.03,17.06,7800.0,14.7923,14.8096,14.7836,14.8096,7800.0
2009-11-16 11:05:00,17.07,17.07,17.05,17.05,7300.0,14.8183,14.8183,14.8009,14.8009,7300.0
2009-11-16 11:10:00,17.05,17.06,17.04,17.04,5400.0,14.8009,14.8096,14.7923,14.7923,5400.0
2009-11-16 11:15:00,17.05,17.07,17.05,17.06,15300.0,14.8009,14.8183,14.8009,14.8096,15300.0
2009-11-16 11:20:00,17.07,17.07,17.06,17.06,1300.0,14.8183,14.8183,14.8096,14.8096,1300.0
2009-11-16 11:25:00,17.06,17.07,17.04,17.06,10100.0,14.8096,14.8183,14.7923,14.8096,10100.0
2009-11-16 11:30:00,17.05,17.13,17.05,17.12,10300.0,14.8009,14.8704,14.8009,14.8617,10300.0
2009-11-16 11:35:00,17.12,17.12,17.09,17.09,2500.0,14.8617,14.8617,14.8357,14.8357,2500.0
2009-11-16 11:40:00,17.08,17.08,17.07,17.07,2100.0,14.827,14.827,14.8183,14.8183,2100.0
2009-11-16 11:45:00,17.07,17.07,17.07,17.07,1800.0,14.8183,14.8183,14.8183,14.8183,1800.0
2009-11-16 11:50:00,17.06,17.06,17.04,17.05,10400.0,14.8096,14.8096,14.7923,14.8009,10400.0
2009-11-16 11:55:00,17.05,17.06,17.04,17.06,14400.0,14.8009,14.8096,14.7923,14.8096,14400.0
2009-11-16 12:00:00,17.06,17.07,17.06,17.07,300.0,14.8096,14.8183,14.8096,14.8183,300.0
2009-11-16 12:05:00,17.07,17.07,17.07,17.07,200.0,14.8183,14.8183,14.8183,14.8183,200.0
2009-11-16 12:10:00,17.07,17.08,17.06,17.06,7500.0,14.8183,14.827,14.8096,14.8096,7500.0
2009-11-16 12:15:00,17.07,17.07,17.01,17.05,49400.0,14.8183,14.8183,14.7662,14.8009,49400.0
2009-11-16 12:20:00,17.05,17.05,16.97,17.0,27900.0,14.8009,14.8009,14.7315,14.7575,27900.0
2009-11-16 12:25:00,17.01,17.02,16.99,17.0,12300.0,14.7662,14.7749,14.7488,14.7575,12300.0
2009-11-16 12:30:00,17.01,17.01,16.99,17.01,8900.0,14.7662,14.7662,14.7488,14.7662,8900.0
2009-11-16 12:35:00,17.01,17.02,17.0,17.0,7600.0,14.7662,14.7749,14.7575,14.7575,7600.0
2009-11-16 12:40:00,16.99,17.05,16.98,17.05,13900.0,14.7488,14.8009,14.7402,14.8009,13900.0
2009-11-16 12:45:00,17.05,17.06,17.02,17.05,14300.0,14.8009,14.8096,14.7749,14.8009,14300.0
2009-11-16 12:50:00,17.05,17.06,17.03,17.03,8900.0,14.8009,14.8096,14.7836,14.7836,8900.0
2009-11-16 12:55:00,17.04,17.08,17.03,17.08,20200.0,14.7923,14.827,14.7836,14.827,20200.0
2009-11-16 13:00:00,17.08,17.13,17.06,17.1,19400.0,14.827,14.8704,14.8096,14.8443,19400.0
2009-11-16 13:05:00,17.1,17.1,17.07,17.08,8700.0,14.8443,14.8443,14.8183,14.827,8700.0
2009-11-16 13:10:00,17.08,17.1,17.08,17.08,8300.0,14.827,14.8443,14.827,14.827,8300.0
2009-11-16 13:15:00,17.08,17.09,17.07,17.08,18600.0,14.827,14.8357,14.8183,14.827,18600.0
2009-11-16 13:20:00,17.08,17.08,17.06,17.06,6600.0,14.827,14.827,14.8096,14.8096,6600.0
2009-11-16 13:25:00,17.07,17.07,17.06,17.07,1900.0,14.8183,14.8183,14.8096,14.8183,1900.0
2009-11-16 13:30:00,17.07,17.12,17.06,17.11,53000.0,14.8183,14.8617,14.8096,14.853,53000.0
2009-11-16 13:35:00,17.12,17.13,17.1,17.11,14300.0,14.8617,14.8704,14.8443,14.853,14300.0
2009-11-16 13:40:00,17.1,17.11,17.1,17.1,11800.0,14.8443,14.853,14.8443,14.8443,11800.0
2009-11-16 13:45:00,17.1,17.12,17.09,17.11,11200.0,14.8443,14.8617,14.8357,14.853,11200.0
2009-11-16 13:50:00,17.1,17.11,17.1,17.1,3300.0,14.8443,14.853,14.8443,14.8443,3300.0
2009-11-16 13:55:00,17.11,17.12,17.1,17.11,20700.0,14.853,14.8617,14.8443,14.853,20700.0
2009-11-16 14:00:00,17.1,17.15,17.1,17.13,22900.0,14.8443,14.8877,14.8443,14.8704,22900.0
2009-11-16 14:05:00,17.13,17.18,17.12,17.15,64300.0,14.8704,14.9138,14.8617,14.8877,64300.0
2009-11-16 14:10:00,17.15,17.15,17.14,17.15,5200.0,14.8877,14.8877,14.8791,14.8877,5200.0
2009-11-16 14:15:00,17.15,17.18,17.14,17.17,19700.0,14.8877,14.9138,14.8791,14.9051,19700.0
2009-11-16 14:20:00,17.17,17.21,17.15,17.2,63000.0,14.9051,14.9398,14.8877,14.9311,63000.0
2009-11-16 14:25:00,17.19,17.21,17.19,17.19,20100.0,14.9225,14.9398,14.9225,14.9225,20100.0
2009-11-16 14:30:00,17.19,17.22,17.18,17.18,35000.0,14.9225,14.9485,14.9138,14.9138,35000.0
2009-11-16 14:35:00,17.18,17.19,17.17,17.17,11400.0,14.9138,14.9225,14.9051,14.9051,11400.0
2009-11-16 14:40:00,17.17,17.2,17.17,17.19,15100.0,14.9051,14.9311,14.9051,14.9225,15100.0
2009-11-16 14:45:00,17.19,17.2,17.19,17.19,13100.0,14.9225,14.9311,14.9225,14.9225,13100.0
2009-11-16 14:50:00,17.2,17.2,17.16,17.16,23300.0,14.9311,14.9311,14.8964,14.8964,23300.0
2009-11-16 14:55:00,17.16,17.2,17.15,17.15,93200.0,14.8964,14.9311,14.8877,14.8877,93200.0
2009-11-16 15:00:00,17.16,17.17,17.1,17.12,92800.0,14.8964,14.9051,14.8443,14.8617,92800.0
2009-11-16 15:05:00,17.11,17.15,17.11,17.11,20500.0,14.853,14.8877,14.853,14.853,20500.0
2009-11-16 15:10:00,17.11,17.11,17.06,17.08,55400.0,14.853,14.853,14.8096,14.827,55400.0
2009-11-16 15:15:00,17.08,17.1,17.04,17.04,95300.0,14.827,14.8443,14.7923,14.7923,95300.0
2009-11-16 15:20:00,17.04,17.06,17.01,17.05,43000.0,14.7923,14.8096,14.7662,14.8009,43000.0
2009-11-16 15:25:00,17.06,17.08,17.04,17.04,22100.0,14.8096,14.827,14.7923,14.7923,22100.0
2009-11-16 15:30:00,17.05,17.08,17.04,17.07,24800.0,14.8009,14.827,14.7923,14.8183,24800.0
2009-11-16 15:35:00,17.07,17.1,17.06,17.1,13800.0,14.8183,14.8443,14.8096,14.8443,13800.0
2009-11-16 15:40:00,17.1,17.11,17.07,17.09,52200.0,14.8443,14.853,14.8183,14.8357,52200.0
2009-11-16 15:45:00,17.09,17.14,17.08,17.12,41700.0,14.8357,14.8791,14.827,14.8617,41700.0
2009-11-16 15:50:00,17.11,17.13,17.11,17.13,49200.0,14.853,14.8704,14.853,14.8704,49200.0
2009-11-16 15:55:00,17.12,17.15,17.12,17.15,125000.0,14.8617,14.8877,14.8617,14.8877,125000.0
2009-11-17 09:30:00,17.11,17.25,17.07,17.24,27900.0,14.853,14.9746,14.8183,14.9659,27900.0
2009-11-17 09:35:00,17.24,17.33,17.2,17.28,29300.0,14.9659,15.044,14.9311,15.0006,29300.0
2009-11-17 09:40:00,17.29,17.34,17.26,17.27,20500.0,15.0093,15.0527,14.9832,14.9919,20500.0
2009-11-17 09:45:00,17.28,17.34,17.26,17.27,16300.0,15.0006,15.0527,14.9832,14.9919,16300.0
2009-11-17 09:50:00,17.28,17.37,17.28,17.32,23700.0,15.0006,15.0787,15.0006,15.0353,23700.0
2009-11-17 09:55:00,17.31,17.34,17.28,17.29,19300.0,15.0266,15.0527,15.0006,15.0093,19300.0
2009-11-17 10:00:00,17.29,17.34,17.25,17.25,46800.0,15.0093,15.0527,14.9746,14.9746,46800.0
2009-11-17 10:05:00,17.25,17.29,17.24,17.28,26300.0,14.9746,15.0093,14.9659,15.0006,26300.0
2009-11-17 10:10:00,17.28,17.3,17.26,17.28,20300.0,15.0006,15.018,14.9832,15.0006,20300.0
2009-11-17 10:15:00,17.27,17.34,17.26,17.32,20800.0,14.9919,15.0527,14.9832,15.0353,20800.0
2009-11-17 10:20:00,17.32,17.35,17.3,17.32,19200.0,15.0353,15.0614,15.018,15.0353,19200.0
2009-11-17 10:25:00,17.32,17.33,17.29,17.29,21600.0,15.0353,15.044,15.0093,15.0093,21600.0
2009-11-17 10:30:00,17.3,17.3,17.24,17.25,12100.0,15.018,15.018,14.9659,14.9746,12100.0
2009-11-17 10:35:00,17.26,17.26,17.2,17.2,13300.0,14.9832,14.9832,14.9311,14.9311,13300.0
2009-11-17 10:40:00,17.2,17.21,17.15,17.15,28000.0,14.9311,14.9398,14.8877,14.8877,28000.0
2009-11-17 10:45:00,17.15,17.17,17.14,17.14,17800.0,14.8877,14.9051,14.8791,14.8791,17800.0
2009-11-17 10:50:00,17.15,17.21,17.12,17.21,28500.0,14.8877,14.9398,14.8617,14.9398,28500.0
2009-11-17 10:55:00,17.21,17.24,17.2,17.23,13000.0,14.9398,14.9659,14.9311,14.9572,13000.0
2009-11-17 11:00:00,17.24,17.26,17.23,17.24,15100.0,14.9659,14.9832,14.9572,14.9659,15100.0
2009-11-17 11:05:00,17.24,17.24,17.2,17.21,12200.0,14.9659,14.9659,14.9311,14.9398,12200.0
2009-11-17 11:10:00,17.22,17.23,17.2,17.21,14600.0,14.9485,14.9572,14.9311,14.9398,14600.0
2009-11-17 11:15:00,17.2,17.2,17.16,17.17,23400.0,14.9311,14.9311,14.8964,14.9051,23400.0
2009-11-17 11:20:00,17.17,17.22,17.16,17.22,19900.0,14.9051,14.9485,14.8964,14.9485,19900.0
2009-11-17 11:25:00,17.22,17.24,17.22,17.24,16800.0,14.9485,14.9659,14.9485,14.9659,16800.0
2009-11-17 11:30:00,17.23,17.26,17.23,17.26,12700.0,14.9572,14.9832,14.9572,14.9832,12700.0
2009-11-17 11:35:00,17.26,17.28,17.25,17.28,8000.0,14.9832,15.0006,14.9746,15.0006,8000.0
2009-11-17 11:40:00,17.28,17.28,17.26,17.27,12200.0,15.0006,15.0006,14.9832,14.9919,12200.0
2009-11-17 11:45:00,17.27,17.27,17.26,17.26,5800.0,14.9919,14.9919,14.9832,14.9832,5800.0
2009-11-17 11:50:00,17.26,17.27,17.25,17.26,8800.0,14.9832,14.9919,14.9746,14.9832,8800.0
2009-11-17 11:55:00,17.25,17.28,17.25,17.28,10400.0,14.9746,15.0006,14.9746,15.0006,10400.0
2009-11-17 12:00:00,17.28,17.29,17.27,17.29,5600.0,15.0006,15.0093,14.9919,15.0093,5600.0
2009-11-17 12:05:00,17.29,17.29,17.27,17.28,8100.0,15.0093,15.0093,14.9919,15.0006,8100.0
2009-11-17 12:10:00,17.28,17.31,17.27,17.31,12500.0,15.0006,15.0266,14.9919,15.0266,12500.0
2009-11-17 12:15:00,17.31,17.31,17.3,17.31,3600.0,15.0266,15.0266,15.018,15.0266,3600.0
2009-11-17 12:20:00,17.31,17.36,17.3,17.36,23500.0,15.0266,15.07,15.018,15.07,23500.0
2009-11-17 12:25:00,17.36,17.36,17.33,17.33,11200.0,15.07,15.07,15.044,15.044,11200.0
2009-11-17 12:30:00,17.33,17.35,17.32,17.34,18900.0,15.044,15.0614,15.0353,15.0527,18900.0
2009-11-17 12:35:00,17.35,17.35,17.32,17.33,10700.0,15.0614,15.0614,15.0353,15.044,10700.0
2009-11-17 12:40:00,17.32,17.33,17.32,17.33,7100.0,15.0353,15.044,15.0353,15.044,7100.0
2009-11-17 12:45:00,17.33,17.33,17.32,17.33,11300.0,15.044,15.044,15.0353,15.044,11300.0
2009-11-17 12:50:00,17.32,17.33,17.31,17.32,19300.0,15.0353,15.044,15.0266,15.0353,19300.0
2009-11-17 12:55:00,17.33,17.33,17.32,17.33,3600.0,15.044,15.044,15.0353,15.044,3600.0
2009-11-17 13:00:00,17.32,17.33,17.31,17.31,19400.0,15.0353,15.044,15.0266,15.0266,19400.0
2009-11-17 13:05:00,17.3,17.36,17.29,17.36,51000.0,15.018,15.07,15.0093,15.07,51000.0
2009-11-17 13:10:00,17.35,17.42,17.35,17.39,79000.0,15.0614,15.1221,15.0614,15.0961,79000.0
2009-11-17 13:15:00,17.38,17.38,17.36,17.36,12900.0,15.0874,15.0874,15.07,15.07,12900.0
2009-11-17 13:20:00,17.37,17.39,17.36,17.39,14100.0,15.0787,15.0961,15.07,15.0961,14100.0
2009-11-17 13:25:00,17.39,17.39,17.35,17.35,13900.0,15.0961,15.0961,15.0614,15.0614,13900.0
2009-11-17 13:30:00,17.36,17.36,17.33,17.33,17300.0,15.07,15.07,15.044,15.044,17300.0
2009-11-17 13:35:00,17.33,17.33,17.28,17.28,53100.0,15.044,15.044,15.0006,15.0006,53100.0
2009-11-17 13:40:00,17.28,17.29,17.27,17.28,18600.0,15.0006,15.0093,14.9919,15.0006,18600.0
2009-11-17 13:45:00,17.28,17.28,17.27,17.27,16500.0,15.0006,15.0006,14.9919,14.9919,16500.0
2009-11-17 13:50:00,17.27,17.28,17.25,17.25,20900.0,14.9919,15.0006,14.9746,14.9746,20900.0
2009-11-17 13:55:00,17.25,17.26,17.21,17.23,30300.0,14.9746,14.9832,14.9398,14.9572,30300.0
2009-11-17 14:00:00,17.23,17.24,17.22,17.24,21700.0,14.9572,14.9659,14.9485,14.9659,21700.0
2009-11-17 14:05:00,17.24,17.25,17.23,17.24,13600.0,14.9659,14.9746,14.9572,14.9659,13600.0
2009-11-17 14:10:00,17.25,17.25,17.23,17.24,10100.0,14.9746,14.9746,14.9572,14.9659,10100.0
2009-11-17 14:15:00,17.24,17.24,17.23,17.24,6500.0,14.9659,14.9659,14.9572,14.9659,6500.0
2009-11-17 14:20:00,17.24,17.24,17.23,17.24,4200.0,14.9659,14.9659,14.9572,14.9659,4200.0
2009-11-17 14:25:00,17.24,17.24,17.23,17.24,6400.0,14.9659,14.9659,14.9572,14.9659,6400.0
2009-11-17 14:30:00,17.23,17.24,17.23,17.24,10000.0,14.9572,14.9659,14.9572,14.9659,10000.0
2009-11-17 14:35:00,17.23,17.24,17.23,17.24,14800.0,14.9572,14.9659,14.9572,14.9659,14800.0
2009-11-17 14:40:00,17.24,17.24,17.23,17.24,14100.0,14.9659,14.9659,14.9572,14.9659,14100.0
2009-11-17 14:45:00,17.24,17.24,17.23,17.24,8600.0,14.9659,14.9659,14.9572,14.9659,8600.0
2009-11-17 14:50:00,17.23,17.24,17.2,17.21,21100.0,14.9572,14.9659,14.9311,14.9398,21100.0
2009-11-17 14:55:00,17.2,17.22,17.2,17.22,27400.0,14.9311,14.9485,14.9311,14.9485,27400.0
2009-11-17 15:00:00,17.22,17.23,17.21,17.23,39300.0,14.9485,14.9572,14.9398,14.9572,39300.0
2009-11-17 15:05:00,17.23,17.23,17.22,17.23,10700.0,14.9572,14.9572,14.9485,14.9572,10700.0
2009-11-17 15:10:00,17.23,17.23,17.22,17.22,21000.0,14.9572,14.9572,14.9485,14.9485,21000.0
2009-11-17 15:15:00,17.23,17.23,17.22,17.22,14200.0,14.9572,14.9572,14.9485,14.9485,14200.0
2009-11-17 15:20:00,17.22,17.23,17.22,17.23,11200.0,14.9485,14.9572,14.9485,14.9572,11200.0
2009-11-17 15:25:00,17.23,17.23,17.22,17.23,14400.0,14.9572,14.9572,14.9485,14.9572,14400.0
2009-11-17 15:30:00,17.22,17.23,17.22,17.23,20200.0,14.9485,14.9572,14.9485,14.9572,20200.0
2009-11-17 15:35:00,17.23,17.23,17.22,17.23,13400.0,14.9572,14.9572,14.9485,14.9572,13400.0
2009-11-17 15:40:00,17.23,17.23,17.22,17.23,34900.0,14.9572,14.9572,14.9485,14.9572,34900.0
2009-11-17 15:45:00,17.23,17.26,17.22,17.26,54300.0,14.9572,14.9832,14.9485,14.9832,54300.0
2009-11-17 15:50:00,17.26,17.26,17.25,17.26,27600.0,14.9832,14.9832,14.9746,14.9832,27600.0
2009-11-17 15:55:00,17.26,17.26,17.24,17.24,90100.0,14.9832,14.9832,14.9659,14.9659,90100.0
2009-11-18 09:30:00,17.21,17.26,17.18,17.19,21200.0,14.9398,14.9832,14.9138,14.9225,21200.0
2009-11-18 09:35:00,17.19,17.24,17.19,17.24,9400.0,14.9225,14.9659,14.9225,14.9659,9400.0
2009-11-18 09:40:00,17.22,17.3,17.22,17.3,14000.0,14.9485,15.018,14.9485,15.018,14000.0
2009-11-18 09:45:00,17.29,17.31,17.27,17.27,21600.0,15.0093,15.0266,14.9919,14.9919,21600.0
2009-11-18 09:50:00,17.27,17.28,17.17,17.17,28200.0,14.9919,15.0006,14.9051,14.9051,28200.0
2009-11-18 09:55:00,17.17,17.17,17.12,17.13,15600.0,14.9051,14.9051,14.8617,14.8704,15600.0
2009-11-18 10:00:00,17.13,17.14,17.12,17.12,6900.0,14.8704,14.8791,14.8617,14.8617,6900.0
2009-11-18 10:05:00,17.13,17.15,17.12,17.15,13800.0,14.8704,14.8877,14.8617,14.8877,13800.0
2009-11-18 10:10:00,17.14,17.14,17.07,17.1,24800.0,14.8791,14.8791,14.8183,14.8443,24800.0
2009-11-18 10:15:00,17.1,17.15,17.09,17.15,20200.0,14.8443,14.8877,14.8357,14.8877,20200.0
2009-11-18 10:20:00,17.15,17.15,17.13,17.13,20100.0,14.8877,14.8877,14.8704,14.8704,20100.0
2009-11-18 10:25:00,17.13,17.15,17.13,17.13,17400.0,14.8704,14.8877,14.8704,14.8704,17400.0
2009-11-18 10:30:00,17.14,17.16,17.12,17.14,23700.0,14.8791,14.8964,14.8617,14.8791,23700.0
2009-11-18 10:35:00,17.14,17.17,17.13,17.17,17700.0,14.8791,14.9051,14.8704,14.9051,17700.0
2009-11-18 10:40:00,17.16,17.2,17.16,17.18,13200.0,14.8964,14.9311,14.8964,14.9138,13200.0
2009-11-18 10:45:00,17.18,17.21,17.17,17.21,24200.0,14.9138,14.9398,14.9051,14.9398,24200.0
2009-11-18 10:50:00,17.21,17.24,17.2,17.24,25200.0,14.9398,14.9659,14.9311,14.9659,25200.0
2009-11-18 10:55:00,17.24,17.24,17.22,17.24,11400.0,14.9659,14.9659,14.9485,14.9659,11400.0
2009-11-18 11:00:00,17.24,17.29,17.24,17.28,24300.0,14.9659,15.0093,14.9659,15.0006,24300.0
2009-11-18 11:05:00,17.28,17.28,17.26,17.27,15400.0,15.0006,15.0006,14.9832,14.9919,15400.0
2009-11-18 11:10:00,17.28,17.28,17.22,17.23,23600.0,15.0006,15.0006,14.9485,14.9572,23600.0
2009-11-18 11:15:00,17.22,17.23,17.22,17.23,6100.0,14.9485,14.9572,14.9485,14.9572,6100.0
2009-11-18 11:20:00,17.23,17.23,17.19,17.19,19800.0,14.9572,14.9572,14.9225,14.9225,19800.0
2009-11-18 11:25:00,17.19,17.2,17.18,17.19,25300.0,14.9225,14.9311,14.9138,14.9225,25300.0
2009-11-18 11:30:00,17.18,17.19,17.17,17.17,14500.0,14.9138,14.9225,14.9051,14.9051,14500.0
2009-11-18 11:35:00,17.17,17.18,17.17,17.18,9100.0,14.9051,14.9138,14.9051,14.9138,9100.0
2009-11-18 11:40:00,17.18,17.22,17.18,17.22,9600.0,14.9138,14.9485,14.9138,14.9485,9600.0
2009-11-18 11:45:00,17.22,17.23,17.21,17.22,18500.0,14.9485,14.9572,14.9398,14.9485,18500.0
2009-11-18 11:50:00,17.22,17.27,17.22,17.25,22900.0,14.9485,14.9919,14.9485,14.9746,22900.0
2009-11-18 11:55:00,17.25,17.27,17.25,17.27,8400.0,14.9746,14.9919,14.9746,14.9919,8400.0
2009-11-18 12:00:00,17.27,17.27,17.23,17.24,14500.0,14.9919,14.9919,14.9572,14.9659,14500.0
2009-11-18 12:05:00,17.24,17.25,17.23,17.24,11000.0,14.9659,14.9746,14.9572,14.9659,11000.0
2009-11-18 12:10:00,17.24,17.25,17.23,17.24,19100.0,14.9659,14.9746,14.9572,14.9659,19100.0
2009-11-18 12:15:00,17.25,17.25,17.22,17.22,10500.0,14.9746,14.9746,14.9485,14.9485,10500.0
2009-11-18 12:20:00,17.22,17.23,17.22,17.23,8700.0,14.9485,14.9572,14.9485,14.9572,8700.0
2009-11-18 12:25:00,17.23,17.23,17.22,17.23,5300.0,14.9572,14.9572,14.9485,14.9572,5300.0
2009-11-18 12:30:00,17.23,17.23,17.21,17.21,15600.0,14.9572,14.9572,14.9398,14.9398,15600.0
2009-11-18 12:35:00,17.21,17.22,17.2,17.21,11100.0,14.9398,14.9485,14.9311,14.9398,11100.0
2009-11-18 12:40:00,17.21,17.21,17.2,17.21,2600.0,14.9398,14.9398,14.9311,14.9398,2600.0
2009-11-18 12:45:00,17.2,17.21,17.2,17.21,15400.0,14.9311,14.9398,14.9311,14.9398,15400.0
2009-11-18 12:50:00,17.21,17.21,17.2,17.21,4700.0,14.9398,14.9398,14.9311,14.9398,4700.0
2009-11-18 12:55:00,17.21,17.21,17.15,17.18,26800.0,14.9398,14.9398,14.8877,14.9138,26800.0
2009-11-18 13:00:00,17.18,17.18,17.15,17.16,24300.0,14.9138,14.9138,14.8877,14.8964,24300.0
2009-11-18 13:05:00,17.16,17.17,17.16,17.17,8200.0,14.8964,14.9051,14.8964,14.9051,8200.0
2009-11-18 13:10:00,17.17,17.17,17.15,17.16,13100.0,14.9051,14.9051,14.8877,14.8964,13100.0
2009-11-18 13:15:00,17.15,17.16,17.14,17.14,7500.0,14.8877,14.8964,14.8791,14.8791,7500.0
2009-11-18 13:20:00,17.14,17.15,17.12,17.13,13400.0,14.8791,14.8877,14.8617,14.8704,13400.0
2009-11-18 13:25:00,17.13,17.15,17.12,17.15,8100.0,14.8704,14.8877,14.8617,14.8877,8100.0
2009-11-18 13:30:00,17.15,17.17,17.15,17.16,20300.0,14.8877,14.9051,14.8877,14.8964,20300.0
2009-11-18 13:35:00,17.17,17.19,17.17,17.19,12400.0,14.9051,14.9225,14.9051,14.9225,12400.0
2009-11-18 13:40:00,17.19,17.22,17.19,17.22,14500.0,14.9225,14.9485,14.9225,14.9485,14500.0
2009-11-18 13:45:00,17.22,17.22,17.21,17.22,4900.0,14.9485,14.9485,14.9398,14.9485,4900.0
2009-11-18 13:50:00,17.22,17.24,17.21,17.23,13200.0,14.9485,14.9659,14.9398,14.9572,13200.0
2009-11-18 13:55:00,17.23,17.24,17.22,17.24,6300.0,14.9572,14.9659,14.9485,14.9659,6300.0
2009-11-18 14:00:00,17.24,17.24,17.23,17.24,9600.0,14.9659,14.9659,14.9572,14.9659,9600.0
2009-11-18 14:05:00,17.24,17.27,17.24,17.27,14800.0,14.9659,14.9919,14.9659,14.9919,14800.0
2009-11-18 14:10:00,17.27,17.29,17.27,17.29,7200.0,14.9919,15.0093,14.9919,15.0093,7200.0
2009-11-18 14:15:00,17.29,17.3,17.28,17.28,16100.0,15.0093,15.018,15.0006,15.0006,16100.0
2009-11-18 14:20:00,17.29,17.29,17.28,17.28,6700.0,15.0093,15.0093,15.0006,15.0006,6700.0
2009-11-18 14:25:00,17.29,17.29,17.28,17.29,6700.0,15.0093,15.0093,15.0006,15.0093,6700.0
2009-11-18 14:30:00,17.28,17.29,17.28,17.29,7200.0,15.0006,15.0093,15.0006,15.0093,7200.0
2009-11-18 14:35:00,17.28,17.32,17.28,17.31,27800.0,15.0006,15.0353,15.0006,15.0266,27800.0
2009-11-18 14:40:00,17.3,17.31,17.29,17.29,10100.0,15.018,15.0266,15.0093,15.0093,10100.0
2009-11-18 14:45:00,17.3,17.3,17.28,17.29,10300.0,15.018,15.018,15.0006,15.0093,10300.0
2009-11-18 14:50:00,17.29,17.29,17.26,17.26,17800.0,15.0093,15.0093,14.9832,14.9832,17800.0
2009-11-18 14:55:00,17.26,17.27,17.26,17.27,18500.0,14.9832,14.9919,14.9832,14.9919,18500.0
2009-11-18 15:00:00,17.27,17.28,17.24,17.24,38400.0,14.9919,15.0006,14.9659,14.9659,38400.0
2009-11-18 15:05:00,17.24,17.25,17.24,17.25,15600.0,14.9659,14.9746,14.9659,14.9746,15600.0
2009-11-18 15:10:00,17.25,17.25,17.24,17.25,8300.0,14.9746,14.9746,14.9659,14.9746,8300.0
2009-11-18 15:15:00,17.25,17.27,17.24,17.26,37900.0,14.9746,14.9919,14.9659,14.9832,37900.0
2009-11-18 15:20:00,17.26,17.26,17.23,17.23,20800.0,14.9832,14.9832,14.9572,14.9572,20800.0
2009-11-18 15:25:00,17.23,17.24,17.22,17.22,22100.0,14.9572,14.9659,14.9485,14.9485,22100.0
2009-11-18 15:30:00,17.22,17.22,17.2,17.22,28000.0,14.9485,14.9485,14.9311,14.9485,28000.0
2009-11-18 15:35:00,17.22,17.24,17.2,17.22,41700.0,14.9485,14.9659,14.9311,14.9485,41700.0
2009-11-18 15:40:00,17.22,17.23,17.22,17.23,20400.0,14.9485,14.9572,14.9485,14.9572,20400.0
2009-11-18 15:45:00,17.23,17.25,17.22,17.24,66600.0,14.9572,14.9746,14.9485,14.9659,66600.0
2009-11-18 15:50:00,17.25,17.25,17.24,17.24,24300.0,14.9746,14.9746,14.9659,14.9659,24300.0
2009-11-18 15:55:00,17.24,17.25,17.23,17.23,86200.0,14.9659,14.9746,14.9572,14.9572,86200.0
2009-11-19 09:30:00,17.19,17.26,17.04,17.07,33800.0,14.9225,14.9832,14.7923,14.8183,33800.0
2009-11-19 09:35:00,17.07,17.07,16.92,16.92,18400.0,14.8183,14.8183,14.6881,14.6881,18400.0
2009-11-19 09:40:00,16.92,16.93,16.89,16.93,9000.0,14.6881,14.6968,14.662,14.6968,9000.0
2009-11-19 09:45:00,16.92,16.92,16.85,16.88,19600.0,14.6881,14.6881,14.6273,14.6534,19600.0
2009-11-19 09:50:00,16.89,16.9,16.76,16.78,28300.0,14.662,14.6707,14.5492,14.5665,28300.0
2009-11-19 09:55:00,16.78,16.82,16.74,16.78,25200.0,14.5665,14.6013,14.5318,14.5665,25200.0
2009-11-19 10:00:00,16.79,16.84,16.75,16.83,22200.0,14.5752,14.6186,14.5405,14.61,22200.0
2009-11-19 10:05:00,16.84,16.89,16.84,16.88,9500.0,14.6186,14.662,14.6186,14.6534,9500.0
2009-11-19 10:10:00,16.88,16.92,16.87,16.92,20400.0,14.6534,14.6881,14.6447,14.6881,20400.0
2009-11-19 10:15:00,16.93,16.94,16.9,16.91,11200.0,14.6968,14.7054,14.6707,14.6794,11200.0
2009-11-19 10:20:00,16.9,16.99,16.9,16.98,11800.0,14.6707,14.7488,14.6707,14.7402,11800.0
2009-11-19 10:25:00,16.99,17.01,16.99,17.0,5700.0,14.7488,14.7662,14.7488,14.7575,5700.0
2009-11-19 10:30:00,17.0,17.01,16.98,17.0,15400.0,14.7575,14.7662,14.7402,14.7575,15400.0
2009-11-19 10:35:00,17.0,17.03,16.98,17.0,11800.0,14.7575,14.7836,14.7402,14.7575,11800.0
2009-11-19 10:40:00,16.99,17.0,16.95,16.98,11800.0,14.7488,14.7575,14.7141,14.7402,11800.0
2009-11-19 10:45:00,16.97,16.97,16.91,16.91,11000.0,14.7315,14.7315,14.6794,14.6794,11000.0
2009-11-19 10:50:00,16.91,16.94,16.9,16.94,5600.0,14.6794,14.7054,14.6707,14.7054,5600.0
2009-11-19 10:55:00,16.94,16.95,16.92,16.92,5100.0,14.7054,14.7141,14.6881,14.6881,5100.0
2009-11-19 11:00:00,16.93,16.94,16.9,16.91,12500.0,14.6968,14.7054,14.6707,14.6794,12500.0
2009-11-19 11:05:00,16.9,16.92,16.89,16.9,14100.0,14.6707,14.6881,14.662,14.6707,14100.0
2009-11-19 11:10:00,16.89,16.92,16.89,16.91,6200.0,14.662,14.6881,14.662,14.6794,6200.0
2009-11-19 11:15:00,16.92,16.94,16.92,16.93,6100.0,14.6881,14.7054,14.6881,14.6968,6100.0
2009-11-19 11:20:00,16.92,16.94,16.91,16.91,6500.0,14.6881,14.7054,14.6794,14.6794,6500.0
2009-11-19 11:25:00,16.92,16.93,16.91,16.91,18700.0,14.6881,14.6968,14.6794,14.6794,18700.0
2009-11-19 11:30:00,16.92,16.92,16.89,16.9,9900.0,14.6881,14.6881,14.662,14.6707,9900.0
2009-11-19 11:35:00,16.9,16.9,16.89,16.89,2900.0,14.6707,14.6707,14.662,14.662,2900.0
2009-11-19 11:40:00,16.89,16.9,16.89,16.9,2900.0,14.662,14.6707,14.662,14.6707,2900.0
2009-11-19 11:45:00,16.89,16.89,16.86,16.87,10400.0,14.662,14.662,14.636,14.6447,10400.0
2009-11-19 11:50:00,16.88,16.88,16.87,16.88,3400.0,14.6534,14.6534,14.6447,14.6534,3400.0
2009-11-19 11:55:00,16.89,16.91,16.89,16.9,4100.0,14.662,14.6794,14.662,14.6707,4100.0
2009-11-19 12:00:00,16.9,16.91,16.9,16.91,3000.0,14.6707,14.6794,14.6707,14.6794,3000.0
2009-11-19 12:05:00,16.91,16.92,16.9,16.91,4400.0,14.6794,14.6881,14.6707,14.6794,4400.0
2009-11-19 12:10:00,16.91,16.92,16.91,16.92,2100.0,14.6794,14.6881,14.6794,14.6881,2100.0
2009-11-19 12:15:00,16.91,16.92,16.89,16.9,22000.0,14.6794,14.6881,14.662,14.6707,22000.0
2009-11-19 12:20:00,16.89,16.93,16.89,16.92,19700.0,14.662,14.6968,14.662,14.6881,19700.0
2009-11-19 12:25:00,16.92,16.96,16.92,16.95,15800.0,14.6881,14.7228,14.6881,14.7141,15800.0
2009-11-19 12:30:00,16.95,16.98,16.94,16.95,21700.0,14.7141,14.7402,14.7054,14.7141,21700.0
2009-11-19 12:35:00,16.96,16.98,16.96,16.96,14700.0,14.7228,14.7402,14.7228,14.7228,14700.0
2009-11-19 12:40:00,16.96,16.97,16.92,16.92,11900.0,14.7228,14.7315,14.6881,14.6881,11900.0
2009-11-19 12:45:00,16.92,16.93,16.92,16.92,2200.0,14.6881,14.6968,14.6881,14.6881,2200.0
2009-11-19 12:50:00,16.92,16.92,16.91,16.92,13700.0,14.6881,14.6881,14.6794,14.6881,13700.0
2009-11-19 12:55:00,16.92,16.93,16.92,16.92,1900.0,14.6881,14.6968,14.6881,14.6881,1900.0
2009-11-19 13:00:00,16.92,16.92,16.91,16.91,3900.0,14.6881,14.6881,14.6794,14.6794,3900.0
2009-11-19 13:05:00,16.92,16.93,16.91,16.93,5800.0,14.6881,14.6968,14.6794,14.6968,5800.0
2009-11-19 13:10:00,16.92,16.93,16.89,16.89,10700.0,14.6881,14.6968,14.662,14.662,10700.0
2009-11-19 13:15:00,16.89,16.89,16.88,16.88,1100.0,14.662,14.662,14.6534,14.6534,1100.0
2009-11-19 13:20:00,16.88,16.9,16.88,16.9,9300.0,14.6534,14.6707,14.6534,14.6707,9300.0
2009-11-19 13:25:00,16.89,16.92,16.89,16.92,28700.0,14.662,14.6881,14.662,14.6881,28700.0
2009-11-19 13:30:00,16.91,16.93,16.91,16.92,6900.0,14.6794,14.6968,14.6794,14.6881,6900.0
2009-11-19 13:35:00,16.92,16.95,16.92,16.95,5500.0,14.6881,14.7141,14.6881,14.7141,5500.0
2009-11-19 13:40:00,16.95,16.95,16.93,16.94,18900.0,14.7141,14.7141,14.6968,14.7054,18900.0
2009-11-19 13:45:00,16.94,16.97,16.94,16.95,13800.0,14.7054,14.7315,14.7054,14.7141,13800.0
2009-11-19 13:50:00,16.95,16.96,16.95,16.96,3900.0,14.7141,14.7228,14.7141,14.7228,3900.0
2009-11-19 13:55:00,16.95,16.96,16.94,16.95,7000.0,14.7141,14.7228,14.7054,14.7141,7000.0
2009-11-19 14:00:00,16.94,16.94,16.92,16.92,4500.0,14.7054,14.7054,14.6881,14.6881,4500.0
2009-11-19 14:05:00,16.92,16.92,16.89,16.9,14800.0,14.6881,14.6881,14.662,14.6707,14800.0
2009-11-19 14:10:00,16.9,16.91,16.89,16.91,16400.0,14.6707,14.6794,14.662,14.6794,16400.0
2009-11-19 14:15:00,16.9,16.91,16.9,16.9,3500.0,14.6707,14.6794,14.6707,14.6707,3500.0
2009-11-19 14:20:00,16.91,16.94,16.9,16.93,16300.0,14.6794,14.7054,14.6707,14.6968,16300.0
2009-11-19 14:25:00,16.94,16.94,16.93,16.94,17600.0,14.7054,14.7054,14.6968,14.7054,17600.0
2009-11-19 14:30:00,16.94,16.95,16.93,16.95,4200.0,14.7054,14.7141,14.6968,14.7141,4200.0
2009-11-19 14:35:00,16.94,16.95,16.94,16.94,1600.0,14.7054,14.7141,14.7054,14.7054,1600.0
2009-11-19 14:40:00,16.95,16.97,16.94,16.96,16600.0,14.7141,14.7315,14.7054,14.7228,16600.0
2009-11-19 14:45:00,16.96,16.97,16.94,16.95,13000.0,14.7228,14.7315,14.7054,14.7141,13000.0
2009-11-19 14:50:00,16.95,16.98,16.95,16.97,27700.0,14.7141,14.7402,14.7141,14.7315,27700.0
2009-11-19 14:55:00,16.98,16.98,16.96,16.97,9000.0,14.7402,14.7402,14.7228,14.7315,9000.0
2009-11-19 15:00:00,16.96,16.97,16.93,16.95,16800.0,14.7228,14.7315,14.6968,14.7141,16800.0
2009-11-19 15:05:00,16.95,16.96,16.95,16.96,4100.0,14.7141,14.7228,14.7141,14.7228,4100.0
2009-11-19 15:10:00,16.95,16.97,16.95,16.95,8100.0,14.7141,14.7315,14.7141,14.7141,8100.0
2009-11-19 15:15:00,16.95,16.98,16.95,16.97,30600.0,14.7141,14.7402,14.7141,14.7315,30600.0
2009-11-19 15:20:00,16.97,16.99,16.96,16.99,18200.0,14.7315,14.7488,14.7228,14.7488,18200.0
2009-11-19 15:25:00,16.98,17.0,16.97,16.99,37600.0,14.7402,14.7575,14.7315,14.7488,37600.0
2009-11-19 15:30:00,17.0,17.02,16.98,17.01,22300.0,14.7575,14.7749,14.7402,14.7662,22300.0
2009-11-19 15:35:00,17.02,17.02,16.97,16.98,28900.0,14.7749,14.7749,14.7315,14.7402,28900.0
2009-11-19 15:40:00,16.99,17.0,16.97,16.98,55500.0,14.7488,14.7575,14.7315,14.7402,55500.0
2009-11-19 15:45:00,16.98,16.99,16.97,16.99,15800.0,14.7402,14.7488,14.7315,14.7488,15800.0
2009-11-19 15:50:00,16.98,16.99,16.97,16.97,33100.0,14.7402,14.7488,14.7315,14.7315,33100.0
2009-11-19 15:55:00,16.97,16.98,16.96,16.96,64300.0,14.7315,14.7402,14.7228,14.7228,64300.0
2009-11-20 09:30:00,17.03,17.17,16.87,17.15,240700.0,14.7836,14.9051,14.6447,14.8877,240700.0
2009-11-20 09:35:00,17.15,17.16,17.06,17.08,30300.0,14.8877,14.8964,14.8096,14.827,30300.0
2009-11-20 09:40:00,17.08,17.08,17.02,17.02,22300.0,14.827,14.827,14.7749,14.7749,22300.0
2009-11-20 09:45:00,17.02,17.02,16.99,17.0,17600.0,14.7749,14.7749,14.7488,14.7575,17600.0
2009-11-20 09:50:00,16.99,17.0,16.95,16.96,27200.0,14.7488,14.7575,14.7141,14.7228,27200.0
2009-11-20 09:55:00,16.96,17.05,16.96,17.03,39800.0,14.7228,14.8009,14.7228,14.7836,39800.0
2009-11-20 10:00:00,17.03,17.07,17.01,17.06,31300.0,14.7836,14.8183,14.7662,14.8096,31300.0
2009-11-20 10:05:00,17.07,17.09,17.03,17.08,24800.0,14.8183,14.8357,14.7836,14.827,24800.0
2009-11-20 10:10:00,17.08,17.13,17.06,17.12,31400.0,14.827,14.8704,14.8096,14.8617,31400.0
2009-11-20 10:15:00,17.12,17.13,17.05,17.05,15900.0,14.8617,14.8704,14.8009,14.8009,15900.0
2009-11-20 10:20:00,17.06,17.08,17.01,17.01,29100.0,14.8096,14.827,14.7662,14.7662,29100.0
2009-11-20 10:25:00,17.01,17.02,16.99,17.02,11400.0,14.7662,14.7749,14.7488,14.7749,11400.0
2009-11-20 10:30:00,17.03,17.03,17.0,17.01,34800.0,14.7836,14.7836,14.7575,14.7662,34800.0
2009-11-20 10:35:00,17.01,17.02,17.0,17.0,16700.0,14.7662,14.7749,14.7575,14.7575,16700.0
2009-11-20 10:40:00,17.0,17.02,16.98,16.98,19300.0,14.7575,14.7749,14.7402,14.7402,19300.0
2009-11-20 10:45:00,16.98,17.02,16.98,17.01,30800.0,14.7402,14.7749,14.7402,14.7662,30800.0
2009-11-20 10:50:00,17.01,17.02,17.0,17.02,18400.0,14.7662,14.7749,14.7575,14.7749,18400.0
2009-11-20 10:55:00,17.01,17.02,16.98,16.99,10000.0,14.7662,14.7749,14.7402,14.7488,10000.0
2009-11-20 11:00:00,16.98,17.01,16.97,17.0,14600.0,14.7402,14.7662,14.7315,14.7575,14600.0
2009-11-20 11:05:00,17.0,17.01,16.98,16.99,13600.0,14.7575,14.7662,14.7402,14.7488,13600.0
2009-11-20 11:10:00,16.99,17.02,16.99,17.01,11200.0,14.7488,14.7749,14.7488,14.7662,11200.0
2009-11-20 11:15:00,17.01,17.02,16.99,16.99,17200.0,14.7662,14.7749,14.7488,14.7488,17200.0
2009-11-20 11:20:00,17.0,17.0,16.96,16.97,10200.0,14.7575,14.7575,14.7228,14.7315,10200.0
2009-11-20 11:25:00,16.96,16.96,16.94,16.94,6200.0,14.7228,14.7228,14.7054,14.7054,6200.0
2009-11-20 11:30:00,16.94,16.96,16.93,16.94,17900.0,14.7054,14.7228,14.6968,14.7054,17900.0
2009-11-20 11:35:00,16.93,16.93,16.91,16.92,13700.0,14.6968,14.6968,14.6794,14.6881,13700.0
2009-11-20 11:40:00,16.92,16.93,16.9,16.92,16000.0,14.6881,14.6968,14.6707,14.6881,16000.0
2009-11-20 11:45:00,16.92,16.96,16.92,16.96,12300.0,14.6881,14.7228,14.6881,14.7228,12300.0
2009-11-20 11:50:00,16.95,16.96,16.94,16.94,8000.0,14.7141,14.7228,14.7054,14.7054,8000.0
2009-11-20 11:55:00,16.94,16.94,16.92,16.92,12000.0,14.7054,14.7054,14.6881,14.6881,12000.0
2009-11-20 12:00:00,16.92,16.93,16.92,16.92,27200.0,14.6881,14.6968,14.6881,14.6881,27200.0
2009-11-20 12:05:00,16.92,16.94,16.92,16.93,5200.0,14.6881,14.7054,14.6881,14.6968,5200.0
2009-11-20 12:10:00,16.93,16.96,16.93,16.96,10300.0,14.6968,14.7228,14.6968,14.7228,10300.0
2009-11-20 12:15:00,16.97,17.0,16.97,17.0,7200.0,14.7315,14.7575,14.7315,14.7575,7200.0
2009-11-20 12:20:00,17.0,17.01,16.98,17.0,36500.0,14.7575,14.7662,14.7402,14.7575,36500.0
2009-11-20 12:25:00,17.0,17.01,16.99,17.01,28000.0,14.7575,14.7662,14.7488,14.7662,28000.0
2009-11-20 12:30:00,17.01,17.01,16.99,17.0,11900.0,14.7662,14.7662,14.7488,14.7575,11900.0
2009-11-20 12:35:00,17.01,17.02,17.0,17.01,4400.0,14.7662,14.7749,14.7575,14.7662,4400.0
2009-11-20 12:40:00,17.02,17.02,17.0,17.01,10600.0,14.7749,14.7749,14.7575,14.7662,10600.0
2009-11-20 12:45:00,17.01,17.02,17.0,17.0,4000.0,14.7662,14.7749,14.7575,14.7575,4000.0
2009-11-20 12:50:00,17.0,17.01,16.99,16.99,10800.0,14.7575,14.7662,14.7488,14.7488,10800.0
2009-11-20 12:55:00,16.99,17.0,16.99,16.99,3800.0,14.7488,14.7575,14.7488,14.7488,3800.0
2009-11-20 13:00:00,17.0,17.0,16.99,16.99,3100.0,14.7575,14.7575,14.7488,14.7488,3100.0
2009-11-20 13:05:00,16.99,17.0,16.99,17.0,4200.0,14.7488,14.7575,14.7488,14.7575,4200.0
2009-11-20 13:10:00,17.0,17.0,16.99,17.0,4800.0,14.7575,14.7575,14.7488,14.7575,4800.0
2009-11-20 13:15:00,16.99,17.0,16.99,16.99,14100.0,14.7488,14.7575,14.7488,14.7488,14100.0
2009-11-20 13:20:00,16.99,17.0,16.99,16.99,2200.0,14.7488,14.7575,14.7488,14.7488,2200.0
2009-11-20 13:25:00,16.99,17.0,16.98,16.98,8000.0,14.7488,14.7575,14.7402,14.7402,8000.0
2009-11-20 13:30:00,16.98,16.99,16.98,16.99,2900.0,14.7402,14.7488,14.7402,14.7488,2900.0
2009-11-20 13:35:00,16.99,17.0,16.98,16.99,25200.0,14.7488,14.7575,14.7402,14.7488,25200.0
2009-11-20 13:40:00,16.99,17.0,16.99,16.99,7100.0,14.7488,14.7575,14.7488,14.7488,7100.0
2009-11-20 13:45:00,16.99,17.02,16.99,17.02,34200.0,14.7488,14.7749,14.7488,14.7749,34200.0
2009-11-20 13:50:00,17.01,17.02,17.01,17.02,7000.0,14.7662,14.7749,14.7662,14.7749,7000.0
2009-11-20 13:55:00,17.01,17.02,17.0,17.01,11600.0,14.7662,14.7749,14.7575,14.7662,11600.0
2009-11-20 14:00:00,17.0,17.01,16.98,16.98,12600.0,14.7575,14.7662,14.7402,14.7402,12600.0
2009-11-20 14:05:00,16.98,17.01,16.98,17.0,56200.0,14.7402,14.7662,14.7402,14.7575,56200.0
2009-11-20 14:10:00,17.0,17.01,16.99,17.0,16600.0,14.7575,14.7662,14.7488,14.7575,16600.0
2009-11-20 14:15:00,17.0,17.01,17.0,17.01,8200.0,14.7575,14.7662,14.7575,14.7662,8200.0
2009-11-20 14:20:00,17.01,17.01,17.0,17.0,7700.0,14.7662,14.7662,14.7575,14.7575,7700.0
2009-11-20 14:25:00,17.01,17.01,16.99,17.0,24700.0,14.7662,14.7662,14.7488,14.7575,24700.0
2009-11-20 14:30:00,17.01,17.01,17.0,17.01,6800.0,14.7662,14.7662,14.7575,14.7662,6800.0
2009-11-20 14:35:00,17.0,17.03,17.0,17.03,13000.0,14.7575,14.7836,14.7575,14.7836,13000.0
2009-11-20 14:40:00,17.03,17.03,17.0,17.0,9300.0,14.7836,14.7836,14.7575,14.7575,9300.0
2009-11-20 14:45:00,17.0,17.0,16.97,16.99,36400.0,14.7575,14.7575,14.7315,14.7488,36400.0
2009-11-20 14:50:00,16.99,17.0,16.99,16.99,4200.0,14.7488,14.7575,14.7488,14.7488,4200.0
2009-11-20 14:55:00,17.0,17.0,16.99,17.0,4800.0,14.7575,14.7575,14.7488,14.7575,4800.0
2009-11-20 15:00:00,16.99,17.0,16.98,16.99,28300.0,14.7488,14.7575,14.7402,14.7488,28300.0
2009-11-20 15:05:00,16.98,16.99,16.98,16.98,5900.0,14.7402,14.7488,14.7402,14.7402,5900.0
2009-11-20 15:10:00,16.99,16.99,16.98,16.99,12700.0,14.7488,14.7488,14.7402,14.7488,12700.0
2009-11-20 15:15:00,16.99,16.99,16.98,16.99,7300.0,14.7488,14.7488,14.7402,14.7488,7300.0
2009-11-20 15:20:00,16.99,17.01,16.98,17.01,16900.0,14.7488,14.7662,14.7402,14.7662,16900.0
2009-11-20 15:25:00,17.0,17.01,16.99,17.0,29600.0,14.7575,14.7662,14.7488,14.7575,29600.0
2009-11-20 15:30:00,17.0,17.03,17.0,17.01,20700.0,14.7575,14.7836,14.7575,14.7662,20700.0
2009-11-20 15:35:00,17.01,17.03,17.01,17.01,29500.0,14.7662,14.7836,14.7662,14.7662,29500.0
2009-11-20 15:40:00,17.02,17.06,17.01,17.06,86400.0,14.7749,14.8096,14.7662,14.8096,86400.0
2009-11-20 15:45:00,17.06,17.07,17.04,17.06,87200.0,14.8096,14.8183,14.7923,14.8096,87200.0
2009-11-20 15:50:00,17.07,17.08,17.05,17.07,57600.0,14.8183,14.827,14.8009,14.8183,57600.0
2009-11-20 15:55:00,17.07,17.11,17.07,17.09,220400.0,14.8183,14.853,14.8183,14.8357,220400.0
2009-11-23 09:30:00,17.24,17.26,17.11,17.25,18700.0,14.9659,14.9832,14.853,14.9746,18700.0
2009-11-23 09:35:00,17.23,17.36,17.22,17.35,8900.0,14.9572,15.07,14.9485,15.0614,8900.0
2009-11-23 09:40:00,17.38,17.4,17.36,17.38,13500.0,15.0874,15.1048,15.07,15.0874,13500.0
2009-11-23 09:45:00,17.39,17.44,17.38,17.38,5700.0,15.0961,15.1395,15.0874,15.0874,5700.0
2009-11-23 09:50:00,17.38,17.4,17.35,17.35,6500.0,15.0874,15.1048,15.0614,15.0614,6500.0
2009-11-23 09:55:00,17.35,17.39,17.34,17.38,9600.0,15.0614,15.0961,15.0527,15.0874,9600.0
2009-11-23 10:00:00,17.4,17.42,17.36,17.39,14300.0,15.1048,15.1221,15.07,15.0961,14300.0
2009-11-23 10:05:00,17.4,17.46,17.4,17.43,18500.0,15.1048,15.1568,15.1048,15.1308,18500.0
2009-11-23 10:10:00,17.44,17.44,17.41,17.42,9000.0,15.1395,15.1395,15.1134,15.1221,9000.0
2009-11-23 10:15:00,17.42,17.43,17.39,17.39,13000.0,15.1221,15.1308,15.0961,15.0961,13000.0
2009-11-23 10:20:00,17.39,17.4,17.35,17.36,27400.0,15.0961,15.1048,15.0614,15.07,27400.0
2009-11-23 10:25:00,17.37,17.4,17.37,17.39,6200.0,15.0787,15.1048,15.0787,15.0961,6200.0
2009-11-23 10:30:00,17.38,17.39,17.36,17.38,10400.0,15.0874,15.0961,15.07,15.0874,10400.0
2009-11-23 10:35:00,17.39,17.43,17.39,17.42,6500.0,15.0961,15.1308,15.0961,15.1221,6500.0
2009-11-23 10:40:00,17.42,17.42,17.4,17.41,8200.0,15.1221,15.1221,15.1048,15.1134,8200.0
2009-11-23 10:45:00,17.41,17.42,17.41,17.41,7300.0,15.1134,15.1221,15.1134,15.1134,7300.0
2009-11-23 10:50:00,17.41,17.42,17.39,17.39,7000.0,15.1134,15.1221,15.0961,15.0961,7000.0
2009-11-23 10:55:00,17.4,17.42,17.39,17.42,42800.0,15.1048,15.1221,15.0961,15.1221,42800.0
2009-11-23 11:00:00,17.42,17.45,17.42,17.44,11400.0,15.1221,15.1482,15.1221,15.1395,11400.0
2009-11-23 11:05:00,17.44,17.47,17.44,17.47,7900.0,15.1395,15.1655,15.1395,15.1655,7900.0
2009-11-23 11:10:00,17.46,17.47,17.46,17.47,4100.0,15.1568,15.1655,15.1568,15.1655,4100.0
2009-11-23 11:15:00,17.46,17.48,17.46,17.47,8200.0,15.1568,15.1742,15.1568,15.1655,8200.0
2009-11-23 11:20:00,17.48,17.51,17.48,17.5,71400.0,15.1742,15.2003,15.1742,15.1916,71400.0
2009-11-23 11:25:00,17.49,17.52,17.49,17.51,17000.0,15.1829,15.2089,15.1829,15.2003,17000.0
2009-11-23 11:30:00,17.5,17.5,17.5,17.5,1100.0,15.1916,15.1916,15.1916,15.1916,1100.0
2009-11-23 11:35:00,17.5,17.51,17.5,17.5,4600.0,15.1916,15.2003,15.1916,15.1916,4600.0
2009-11-23 11:40:00,17.51,17.54,17.51,17.54,34200.0,15.2003,15.2263,15.2003,15.2263,34200.0
2009-11-23 11:45:00,17.55,17.56,17.54,17.54,18700.0,15.235,15.2437,15.2263,15.2263,18700.0
2009-11-23 11:50:00,17.54,17.55,17.54,17.54,4000.0,15.2263,15.235,15.2263,15.2263,4000.0
2009-11-23 11:55:00,17.54,17.55,17.52,17.52,13900.0,15.2263,15.235,15.2089,15.2089,13900.0
2009-11-23 12:00:00,17.51,17.51,17.5,17.51,13500.0,15.2003,15.2003,15.1916,15.2003,13500.0
2009-11-23 12:05:00,17.5,17.51,17.5,17.5,9200.0,15.1916,15.2003,15.1916,15.1916,9200.0
2009-11-23 12:10:00,17.51,17.51,17.49,17.49,4500.0,15.2003,15.2003,15.1829,15.1829,4500.0
2009-11-23 12:15:00,17.49,17.5,17.49,17.49,13200.0,15.1829,15.1916,15.1829,15.1829,13200.0
2009-11-23 12:20:00,17.49,17.5,17.49,17.49,2200.0,15.1829,15.1916,15.1829,15.1829,2200.0
2009-11-23 12:25:00,17.49,17.5,17.48,17.48,16200.0,15.1829,15.1916,15.1742,15.1742,16200.0
2009-11-23 12:30:00,17.47,17.47,17.44,17.44,12900.0,15.1655,15.1655,15.1395,15.1395,12900.0
2009-11-23 12:35:00,17.45,17.45,17.44,17.45,4700.0,15.1482,15.1482,15.1395,15.1482,4700.0
2009-11-23 12:40:00,17.44,17.45,17.44,17.44,2300.0,15.1395,15.1482,15.1395,15.1395,2300.0
2009-11-23 12:45:00,17.44,17.47,17.44,17.46,22100.0,15.1395,15.1655,15.1395,15.1568,22100.0
2009-11-23 12:50:00,17.46,17.47,17.45,17.45,11000.0,15.1568,15.1655,15.1482,15.1482,11000.0
2009-11-23 12:55:00,17.45,17.46,17.45,17.46,1900.0,15.1482,15.1568,15.1482,15.1568,1900.0
2009-11-23 13:00:00,17.45,17.46,17.45,17.45,8500.0,15.1482,15.1568,15.1482,15.1482,8500.0
2009-11-23 13:05:00,17.45,17.46,17.45,17.45,2200.0,15.1482,15.1568,15.1482,15.1482,2200.0
2009-11-23 13:10:00,17.45,17.46,17.45,17.46,1100.0,15.1482,15.1568,15.1482,15.1568,1100.0
2009-11-23 13:15:00,17.45,17.45,17.44,17.44,8800.0,15.1482,15.1482,15.1395,15.1395,8800.0
2009-11-23 13:20:00,17.44,17.49,17.44,17.49,30600.0,15.1395,15.1829,15.1395,15.1829,30600.0
2009-11-23 13:25:00,17.49,17.5,17.48,17.49,23200.0,15.1829,15.1916,15.1742,15.1829,23200.0
2009-11-23 13:30:00,17.48,17.49,17.48,17.48,1500.0,15.1742,15.1829,15.1742,15.1742,1500.0
2009-11-23 13:35:00,17.49,17.49,17.48,17.49,1500.0,15.1829,15.1829,15.1742,15.1829,1500.0
2009-11-23 13:40:00,17.48,17.49,17.48,17.48,2700.0,15.1742,15.1829,15.1742,15.1742,2700.0
2009-11-23 13:45:00,17.49,17.49,17.48,17.49,3500.0,15.1829,15.1829,15.1742,15.1829,3500.0
2009-11-23 13:50:00,17.48,17.49,17.48,17.49,12400.0,15.1742,15.1829,15.1742,15.1829,12400.0
2009-11-23 13:55:00,17.48,17.49,17.47,17.48,4700.0,15.1742,15.1829,15.1655,15.1742,4700.0
2009-11-23 14:00:00,17.48,17.48,17.47,17.47,2900.0,15.1742,15.1742,15.1655,15.1655,2900.0
2009-11-23 14:05:00,17.47,17.48,17.47,17.47,5800.0,15.1655,15.1742,15.1655,15.1655,5800.0
2009-11-23 14:10:00,17.48,17.48,17.46,17.47,18200.0,15.1742,15.1742,15.1568,15.1655,18200.0
2009-11-23 14:15:00,17.46,17.47,17.44,17.45,18800.0,15.1568,15.1655,15.1395,15.1482,18800.0
2009-11-23 14:20:00,17.44,17.44,17.41,17.42,27500.0,15.1395,15.1395,15.1134,15.1221,27500.0
2009-11-23 14:25:00,17.41,17.42,17.41,17.41,2800.0,15.1134,15.1221,15.1134,15.1134,2800.0
2009-11-23 14:30:00,17.41,17.46,17.41,17.46,34500.0,15.1134,15.1568,15.1134,15.1568,34500.0
2009-11-23 14:35:00,17.45,17.46,17.45,17.45,7000.0,15.1482,15.1568,15.1482,15.1482,7000.0
2009-11-23 14:40:00,17.45,17.46,17.45,17.45,7600.0,15.1482,15.1568,15.1482,15.1482,7600.0
2009-11-23 14:45:00,17.45,17.46,17.45,17.45,2400.0,15.1482,15.1568,15.1482,15.1482,2400.0
2009-11-23 14:50:00,17.45,17.46,17.45,17.46,8800.0,15.1482,15.1568,15.1482,15.1568,8800.0
2009-11-23 14:55:00,17.45,17.46,17.45,17.45,4100.0,15.1482,15.1568,15.1482,15.1482,4100.0
2009-11-23 15:00:00,17.45,17.46,17.45,17.45,6500.0,15.1482,15.1568,15.1482,15.1482,6500.0
2009-11-23 15:05:00,17.46,17.46,17.44,17.44,10600.0,15.1568,15.1568,15.1395,15.1395,10600.0
2009-11-23 15:10:00,17.45,17.45,17.44,17.45,7700.0,15.1482,15.1482,15.1395,15.1482,7700.0
2009-11-23 15:15:00,17.44,17.45,17.43,17.43,21200.0,15.1395,15.1482,15.1308,15.1308,21200.0
2009-11-23 15:20:00,17.43,17.44,17.43,17.43,23700.0,15.1308,15.1395,15.1308,15.1308,23700.0
2009-11-23 15:25:00,17.44,17.44,17.43,17.43,9400.0,15.1395,15.1395,15.1308,15.1308,9400.0
2009-11-23 15:30:00,17.43,17.44,17.4,17.4,39500.0,15.1308,15.1395,15.1048,15.1048,39500.0
2009-11-23 15:35:00,17.4,17.42,17.38,17.42,44600.0,15.1048,15.1221,15.0874,15.1221,44600.0
2009-11-23 15:40:00,17.41,17.42,17.38,17.38,39100.0,15.1134,15.1221,15.0874,15.0874,39100.0
2009-11-23 15:45:00,17.38,17.38,17.36,17.36,20500.0,15.0874,15.0874,15.07,15.07,20500.0
2009-11-23 15:50:00,17.36,17.38,17.36,17.38,44600.0,15.07,15.0874,15.07,15.0874,44600.0
2009-11-23 15:55:00,17.38,17.38,17.37,17.37,69700.0,15.0874,15.0874,15.0787,15.0787,69700.0
2009-11-24 09:30:00,17.28,17.32,17.24,17.28,31600.0,15.0006,15.0353,14.9659,15.0006,31600.0
2009-11-24 09:35:00,17.25,17.38,17.25,17.32,11400.0,14.9746,15.0874,14.9746,15.0353,11400.0
2009-11-24 09:40:00,17.3,17.41,17.29,17.41,19100.0,15.018,15.1134,15.0093,15.1134,19100.0
2009-11-24 09:45:00,17.4,17.4,17.36,17.4,16000.0,15.1048,15.1048,15.07,15.1048,16000.0
2009-11-24 09:50:00,17.4,17.4,17.36,17.38,11200.0,15.1048,15.1048,15.07,15.0874,11200.0
2009-11-24 09:55:00,17.38,17.38,17.35,17.35,11500.0,15.0874,15.0874,15.0614,15.0614,11500.0
2009-11-24 10:00:00,17.38,17.43,17.33,17.4,35300.0,15.0874,15.1308,15.044,15.1048,35300.0
2009-11-24 10:05:00,17.4,17.43,17.32,17.33,15600.0,15.1048,15.1308,15.0353,15.044,15600.0
2009-11-24 10:10:00,17.33,17.37,17.33,17.36,15100.0,15.044,15.0787,15.044,15.07,15100.0
2009-11-24 10:15:00,17.38,17.39,17.3,17.3,19100.0,15.0874,15.0961,15.018,15.018,19100.0
2009-11-24 10:20:00,17.3,17.31,17.28,17.28,7700.0,15.018,15.0266,15.0006,15.0006,7700.0
2009-11-24 10:25:00,17.28,17.28,17.27,17.27,6300.0,15.0006,15.0006,14.9919,14.9919,6300.0
2009-11-24 10:30:00,17.27,17.33,17.26,17.31,17800.0,14.9919,15.044,14.9832,15.0266,17800.0
2009-11-24 10:35:00,17.3,17.36,17.3,17.36,7200.0,15.018,15.07,15.018,15.07,7200.0
2009-11-24 10:40:00,17.37,17.39,17.35,17.36,10300.0,15.0787,15.0961,15.0614,15.07,10300.0
2009-11-24 10:45:00,17.36,17.41,17.36,17.4,13100.0,15.07,15.1134,15.07,15.1048,13100.0
2009-11-24 10:50:00,17.39,17.4,17.37,17.38,5900.0,15.0961,15.1048,15.0787,15.0874,5900.0
2009-11-24 10:55:00,17.39,17.39,17.37,17.38,8300.0,15.0961,15.0961,15.0787,15.0874,8300.0
2009-11-24 11:00:00,17.37,17.37,17.33,17.33,11600.0,15.0787,15.0787,15.044,15.044,11600.0
2009-11-24 11:05:00,17.33,17.35,17.33,17.35,9400.0,15.044,15.0614,15.044,15.0614,9400.0
2009-11-24 11:10:00,17.35,17.36,17.34,17.35,11000.0,15.0614,15.07,15.0527,15.0614,11000.0
2009-11-24 11:15:00,17.35,17.35,17.32,17.32,5500.0,15.0614,15.0614,15.0353,15.0353,5500.0
2009-11-24 11:20:00,17.32,17.36,17.32,17.35,11500.0,15.0353,15.07,15.0353,15.0614,11500.0
2009-11-24 11:25:00,17.34,17.35,17.34,17.35,2000.0,15.0527,15.0614,15.0527,15.0614,2000.0
2009-11-24 11:30:00,17.34,17.34,17.32,17.33,12800.0,15.0527,15.0527,15.0353,15.044,12800.0
2009-11-24 11:35:00,17.32,17.34,17.32,17.34,9900.0,15.0353,15.0527,15.0353,15.0527,9900.0
2009-11-24 11:40:00,17.34,17.34,17.33,17.34,2500.0,15.0527,15.0527,15.044,15.0527,2500.0
2009-11-24 11:45:00,17.34,17.34,17.33,17.34,4500.0,15.0527,15.0527,15.044,15.0527,4500.0
2009-11-24 11:50:00,17.33,17.36,17.33,17.36,5800.0,15.044,15.07,15.044,15.07,5800.0
2009-11-24 11:55:00,17.36,17.37,17.36,17.37,3400.0,15.07,15.0787,15.07,15.0787,3400.0
2009-11-24 12:00:00,17.37,17.38,17.36,17.36,15800.0,15.0787,15.0874,15.07,15.07,15800.0
2009-11-24 12:05:00,17.36,17.37,17.36,17.36,4200.0,15.07,15.0787,15.07,15.07,4200.0
2009-11-24 12:10:00,17.37,17.38,17.36,17.37,3100.0,15.0787,15.0874,15.07,15.0787,3100.0
2009-11-24 12:15:00,17.37,17.38,17.37,17.37,3500.0,15.0787,15.0874,15.0787,15.0787,3500.0
2009-11-24 12:20:00,17.37,17.38,17.37,17.38,1600.0,15.0787,15.0874,15.0787,15.0874,1600.0
2009-11-24 12:25:00,17.38,17.38,17.37,17.38,4500.0,15.0874,15.0874,15.0787,15.0874,4500.0
2009-11-24 12:30:00,17.38,17.38,17.37,17.37,5000.0,15.0874,15.0874,15.0787,15.0787,5000.0
2009-11-24 12:35:00,17.38,17.38,17.36,17.36,4500.0,15.0874,15.0874,15.07,15.07,4500.0
2009-11-24 12:40:00,17.36,17.36,17.34,17.36,10500.0,15.07,15.07,15.0527,15.07,10500.0
2009-11-24 12:45:00,17.36,17.37,17.36,17.37,7900.0,15.07,15.0787,15.07,15.0787,7900.0
2009-11-24 12:50:00,17.37,17.37,17.36,17.36,2200.0,15.0787,15.0787,15.07,15.07,2200.0
2009-11-24 12:55:00,17.37,17.37,17.36,17.37,1200.0,15.0787,15.0787,15.07,15.0787,1200.0
2009-11-24 13:00:00,17.37,17.38,17.36,17.38,5700.0,15.0787,15.0874,15.07,15.0874,5700.0
2009-11-24 13:05:00,17.38,17.4,17.38,17.4,7200.0,15.0874,15.1048,15.0874,15.1048,7200.0
2009-11-24 13:10:00,17.41,17.41,17.4,17.41,2200.0,15.1134,15.1134,15.1048,15.1134,2200.0
2009-11-24 13:15:00,17.41,17.41,17.38,17.4,13500.0,15.1134,15.1134,15.0874,15.1048,13500.0
2009-11-24 13:20:00,17.39,17.41,17.39,17.41,2400.0,15.0961,15.1134,15.0961,15.1134,2400.0
2009-11-24 13:25:00,17.41,17.41,17.39,17.39,3600.0,15.1134,15.1134,15.0961,15.0961,3600.0
2009-11-24 13:30:00,17.39,17.39,17.39,17.39,1600.0,15.0961,15.0961,15.0961,15.0961,1600.0
2009-11-24 13:35:00,17.39,17.4,17.39,17.39,700.0,15.0961,15.1048,15.0961,15.0961,700.0
2009-11-24 13:40:00,17.39,17.4,17.38,17.38,8100.0,15.0961,15.1048,15.0874,15.0874,8100.0
2009-11-24 13:45:00,17.38,17.39,17.38,17.38,1800.0,15.0874,15.0961,15.0874,15.0874,1800.0
2009-11-24 13:50:00,17.38,17.38,17.38,17.38,1000.0,15.0874,15.0874,15.0874,15.0874,1000.0
2009-11-24 13:55:00,17.38,17.39,17.38,17.38,4300.0,15.0874,15.0961,15.0874,15.0874,4300.0
2009-11-24 14:00:00,17.38,17.39,17.37,17.37,9900.0,15.0874,15.0961,15.0787,15.0787,9900.0
2009-11-24 14:05:00,17.38,17.42,17.38,17.4,13800.0,15.0874,15.1221,15.0874,15.1048,13800.0
2009-11-24 14:10:00,17.4,17.4,17.38,17.39,5800.0,15.1048,15.1048,15.0874,15.0961,5800.0
2009-11-24 14:15:00,17.4,17.4,17.39,17.39,1200.0,15.1048,15.1048,15.0961,15.0961,1200.0
2009-11-24 14:20:00,17.39,17.4,17.38,17.38,5800.0,15.0961,15.1048,15.0874,15.0874,5800.0
2009-11-24 14:25:00,17.39,17.39,17.38,17.38,2400.0,15.0961,15.0961,15.0874,15.0874,2400.0
2009-11-24 14:30:00,17.38,17.39,17.38,17.38,3900.0,15.0874,15.0961,15.0874,15.0874,3900.0
2009-11-24 14:35:00,17.38,17.39,17.35,17.35,15700.0,15.0874,15.0961,15.0614,15.0614,15700.0
2009-11-24 14:40:00,17.35,17.37,17.35,17.35,8300.0,15.0614,15.0787,15.0614,15.0614,8300.0
2009-11-24 14:45:00,17.36,17.4,17.35,17.4,9700.0,15.07,15.1048,15.0614,15.1048,9700.0
2009-11-24 14:50:00,17.39,17.4,17.38,17.39,12900.0,15.0961,15.1048,15.0874,15.0961,12900.0
2009-11-24 14:55:00,17.39,17.4,17.36,17.36,40300.0,15.0961,15.1048,15.07,15.07,40300.0
2009-11-24 15:00:00,17.35,17.36,17.35,17.35,10900.0,15.0614,15.07,15.0614,15.0614,10900.0
2009-11-24 15:05:00,17.36,17.36,17.35,17.35,7400.0,15.07,15.07,15.0614,15.0614,7400.0
2009-11-24 15:10:00,17.35,17.35,17.33,17.33,21800.0,15.0614,15.0614,15.044,15.044,21800.0
2009-11-24 15:15:00,17.33,17.34,17.33,17.34,21200.0,15.044,15.0527,15.044,15.0527,21200.0
2009-11-24 15:20:00,17.34,17.35,17.33,17.34,25300.0,15.0527,15.0614,15.044,15.0527,25300.0
2009-11-24 15:25:00,17.34,17.35,17.34,17.34,20800.0,15.0527,15.0614,15.0527,15.0527,20800.0
2009-11-24 15:30:00,17.34,17.35,17.33,17.34,23100.0,15.0527,15.0614,15.044,15.0527,23100.0
2009-11-24 15:35:00,17.33,17.34,17.3,17.31,39200.0,15.044,15.0527,15.018,15.0266,39200.0
2009-11-24 15:40:00,17.31,17.31,17.29,17.3,36200.0,15.0266,15.0266,15.0093,15.018,36200.0
2009-11-24 15:45:00,17.3,17.3,17.28,17.28,44600.0,15.018,15.018,15.0006,15.0006,44600.0
2009-11-24 15:50:00,17.29,17.32,17.28,17.32,45400.0,15.0093,15.0353,15.0006,15.0353,45400.0
2009-11-24 15:55:00,17.31,17.35,17.31,17.35,183900.0,15.0266,15.0614,15.0266,15.0614,183900.0
2009-11-25 09:30:00,17.38,17.48,17.33,17.48,17600.0,15.0874,15.1742,15.044,15.1742,17600.0
2009-11-25 09:35:00,17.47,17.47,17.38,17.4,11200.0,15.1655,15.1655,15.0874,15.1048,11200.0
2009-11-25 09:40:00,17.4,17.44,17.32,17.44,15800.0,15.1048,15.1395,15.0353,15.1395,15800.0
2009-11-25 09:45:00,17.46,17.47,17.37,17.37,6400.0,15.1568,15.1655,15.0787,15.0787,6400.0
2009-11-25 09:50:00,17.37,17.38,17.34,17.36,8200.0,15.0787,15.0874,15.0527,15.07,8200.0
2009-11-25 09:55:00,17.36,17.42,17.36,17.39,10900.0,15.07,15.1221,15.07,15.0961,10900.0
2009-11-25 10:00:00,17.39,17.47,17.38,17.45,30200.0,15.0961,15.1655,15.0874,15.1482,30200.0
2009-11-25 10:05:00,17.46,17.47,17.43,17.44,17900.0,15.1568,15.1655,15.1308,15.1395,17900.0
2009-11-25 10:10:00,17.43,17.43,17.37,17.39,9000.0,15.1308,15.1308,15.0787,15.0961,9000.0
2009-11-25 10:15:00,17.4,17.4,17.36,17.38,5400.0,15.1048,15.1048,15.07,15.0874,5400.0
2009-11-25 10:20:00,17.37,17.39,17.35,17.35,10100.0,15.0787,15.0961,15.0614,15.0614,10100.0
2009-11-25 10:25:00,17.34,17.34,17.3,17.34,6500.0,15.0527,15.0527,15.018,15.0527,6500.0
2009-11-25 10:30:00,17.34,17.36,17.29,17.3,12700.0,15.0527,15.07,15.0093,15.018,12700.0
2009-11-25 10:35:00,17.3,17.32,17.29,17.31,13800.0,15.018,15.0353,15.0093,15.0266,13800.0
2009-11-25 10:40:00,17.3,17.32,17.3,17.31,5400.0,15.018,15.0353,15.018,15.0266,5400.0
2009-11-25 10:45:00,17.31,17.34,17.3,17.32,8800.0,15.0266,15.0527,15.018,15.0353,8800.0
2009-11-25 10:50:00,17.32,17.32,17.31,17.31,2400.0,15.0353,15.0353,15.0266,15.0266,2400.0
2009-11-25 10:55:00,17.31,17.32,17.3,17.3,6300.0,15.0266,15.0353,15.018,15.018,6300.0
2009-11-25 11:00:00,17.3,17.31,17.3,17.31,4800.0,15.018,15.0266,15.018,15.0266,4800.0
2009-11-25 11:05:00,17.3,17.31,17.29,17.29,10600.0,15.018,15.0266,15.0093,15.0093,10600.0
2009-11-25 11:10:00,17.29,17.3,17.28,17.28,4200.0,15.0093,15.018,15.0006,15.0006,4200.0
2009-11-25 11:15:00,17.28,17.33,17.28,17.33,17000.0,15.0006,15.044,15.0006,15.044,17000.0
2009-11-25 11:20:00,17.33,17.33,17.3,17.3,6000.0,15.044,15.044,15.018,15.018,6000.0
2009-11-25 11:25:00,17.3,17.33,17.3,17.33,4200.0,15.018,15.044,15.018,15.044,4200.0
2009-11-25 11:30:00,17.33,17.38,17.33,17.38,9600.0,15.044,15.0874,15.044,15.0874,9600.0
2009-11-25 11:35:00,17.38,17.4,17.36,17.36,9600.0,15.0874,15.1048,15.07,15.07,9600.0
2009-11-25 11:40:00,17.36,17.37,17.36,17.37,2900.0,15.07,15.0787,15.07,15.0787,2900.0
2009-11-25 11:45:00,17.36,17.37,17.36,17.37,6700.0,15.07,15.0787,15.07,15.0787,6700.0
2009-11-25 11:50:00,17.37,17.37,17.35,17.35,5500.0,15.0787,15.0787,15.0614,15.0614,5500.0
2009-11-25 11:55:00,17.36,17.36,17.35,17.35,3000.0,15.07,15.07,15.0614,15.0614,3000.0
2009-11-25 12:00:00,17.36,17.38,17.35,17.38,11600.0,15.07,15.0874,15.0614,15.0874,11600.0
2009-11-25 12:05:00,17.38,17.4,17.38,17.4,5300.0,15.0874,15.1048,15.0874,15.1048,5300.0
2009-11-25 12:10:00,17.39,17.4,17.39,17.4,1700.0,15.0961,15.1048,15.0961,15.1048,1700.0
2009-11-25 12:15:00,17.39,17.4,17.38,17.38,22500.0,15.0961,15.1048,15.0874,15.0874,22500.0
2009-11-25 12:20:00,17.39,17.39,17.36,17.36,9400.0,15.0961,15.0961,15.07,15.07,9400.0
2009-11-25 12:25:00,17.36,17.37,17.35,17.36,7500.0,15.07,15.0787,15.0614,15.07,7500.0
2009-11-25 12:30:00,17.35,17.35,17.34,17.34,3100.0,15.0614,15.0614,15.0527,15.0527,3100.0
2009-11-25 12:35:00,17.34,17.36,17.33,17.33,22600.0,15.0527,15.07,15.044,15.044,22600.0
2009-11-25 12:40:00,17.33,17.33,17.31,17.31,3500.0,15.044,15.044,15.0266,15.0266,3500.0
2009-11-25 12:45:00,17.32,17.32,17.31,17.32,2700.0,15.0353,15.0353,15.0266,15.0353,2700.0
2009-11-25 12:50:00,17.32,17.32,17.31,17.32,3800.0,15.0353,15.0353,15.0266,15.0353,3800.0
2009-11-25 12:55:00,17.31,17.34,17.31,17.34,6300.0,15.0266,15.0527,15.0266,15.0527,6300.0
2009-11-25 13:00:00,17.33,17.33,17.31,17.31,18400.0,15.044,15.044,15.0266,15.0266,18400.0
2009-11-25 13:05:00,17.31,17.33,17.3,17.32,28000.0,15.0266,15.044,15.018,15.0353,28000.0
2009-11-25 13:10:00,17.31,17.32,17.29,17.29,17700.0,15.0266,15.0353,15.0093,15.0093,17700.0
2009-11-25 13:15:00,17.29,17.3,17.27,17.28,9400.0,15.0093,15.018,14.9919,15.0006,9400.0
2009-11-25 13:20:00,17.28,17.29,17.28,17.29,3500.0,15.0006,15.0093,15.0006,15.0093,3500.0
2009-11-25 13:25:00,17.28,17.29,17.28,17.29,3100.0,15.0006,15.0093,15.0006,15.0093,3100.0
2009-11-25 13:30:00,17.28,17.29,17.28,17.28,4300.0,15.0006,15.0093,15.0006,15.0006,4300.0
2009-11-25 13:35:00,17.29,17.29,17.28,17.28,4900.0,15.0093,15.0093,15.0006,15.0006,4900.0
2009-11-25 13:40:00,17.29,17.29,17.28,17.28,4700.0,15.0093,15.0093,15.0006,15.0006,4700.0
2009-11-25 13:45:00,17.29,17.31,17.28,17.3,7000.0,15.0093,15.0266,15.0006,15.018,7000.0
2009-11-25 13:50:00,17.3,17.32,17.3,17.3,12400.0,15.018,15.0353,15.018,15.018,12400.0
2009-11-25 13:55:00,17.3,17.3,17.28,17.29,9700.0,15.018,15.018,15.0006,15.0093,9700.0
2009-11-25 14:00:00,17.29,17.29,17.28,17.28,5000.0,15.0093,15.0093,15.0006,15.0006,5000.0
2009-11-25 14:05:00,17.28,17.29,17.28,17.28,7400.0,15.0006,15.0093,15.0006,15.0006,7400.0
2009-11-25 14:10:00,17.28,17.31,17.28,17.31,13100.0,15.0006,15.0266,15.0006,15.0266,13100.0
2009-11-25 14:15:00,17.3,17.33,17.3,17.33,10100.0,15.018,15.044,15.018,15.044,10100.0
2009-11-25 14:20:00,17.33,17.34,17.32,17.34,7600.0,15.044,15.0527,15.0353,15.0527,7600.0
2009-11-25 14:25:00,17.34,17.35,17.33,17.35,6400.0,15.0527,15.0614,15.044,15.0614,6400.0
2009-11-25 14:30:00,17.35,17.35,17.34,17.35,13400.0,15.0614,15.0614,15.0527,15.0614,13400.0
2009-11-25 14:35:00,17.35,17.35,17.34,17.34,4700.0,15.0614,15.0614,15.0527,15.0527,4700.0
2009-11-25 14:40:00,17.35,17.36,17.34,17.36,6400.0,15.0614,15.07,15.0527,15.07,6400.0
2009-11-25 14:45:00,17.36,17.38,17.35,17.38,10800.0,15.07,15.0874,15.0614,15.0874,10800.0
2009-11-25 14:50:00,17.38,17.39,17.37,17.38,7800.0,15.0874,15.0961,15.0787,15.0874,7800.0
2009-11-25 14:55:00,17.39,17.39,17.38,17.39,6800.0,15.0961,15.0961,15.0874,15.0961,6800.0
2009-11-25 15:00:00,17.39,17.39,17.37,17.39,38000.0,15.0961,15.0961,15.0787,15.0961,38000.0
2009-11-25 15:05:00,17.38,17.39,17.38,17.39,7000.0,15.0874,15.0961,15.0874,15.0961,7000.0
2009-11-25 15:10:00,17.38,17.39,17.38,17.39,10100.0,15.0874,15.0961,15.0874,15.0961,10100.0
2009-11-25 15:15:00,17.39,17.39,17.38,17.38,13200.0,15.0961,15.0961,15.0874,15.0874,13200.0
2009-11-25 15:20:00,17.39,17.39,17.38,17.39,13000.0,15.0961,15.0961,15.0874,15.0961,13000.0
2009-11-25 15:25:00,17.39,17.42,17.38,17.42,26200.0,15.0961,15.1221,15.0874,15.1221,26200.0
2009-11-25 15:30:00,17.42,17.42,17.41,17.41,11000.0,15.1221,15.1221,15.1134,15.1134,11000.0
2009-11-25 15:35:00,17.41,17.42,17.39,17.4,41600.0,15.1134,15.1221,15.0961,15.1048,41600.0
2009-11-25 15:40:00,17.4,17.4,17.39,17.4,20800.0,15.1048,15.1048,15.0961,15.1048,20800.0
2009-11-25 15:45:00,17.39,17.43,17.39,17.43,55000.0,15.0961,15.1308,15.0961,15.1308,55000.0
2009-11-25 15:50:00,17.43,17.44,17.4,17.4,60600.0,15.1308,15.1395,15.1048,15.1048,60600.0
2009-11-25 15:55:00,17.4,17.41,17.4,17.4,58400.0,15.1048,15.1134,15.1048,15.1048,58400.0
2009-11-27 09:30:00,17.09,17.09,16.94,17.02,19000.0,14.8357,14.8357,14.7054,14.7749,19000.0
2009-11-27 09:35:00,17.01,17.01,16.88,16.95,16800.0,14.7662,14.7662,14.6534,14.7141,16800.0
2009-11-27 09:40:00,16.94,17.0,16.9,16.92,14100.0,14.7054,14.7575,14.6707,14.6881,14100.0
2009-11-27 09:45:00,16.91,16.99,16.88,16.94,29700.0,14.6794,14.7488,14.6534,14.7054,29700.0
2009-11-27 09:50:00,16.94,17.0,16.93,16.95,20100.0,14.7054,14.7575,14.6968,14.7141,20100.0
2009-11-27 09:55:00,16.96,17.01,16.94,16.95,13200.0,14.7228,14.7662,14.7054,14.7141,13200.0
2009-11-27 10:00:00,16.94,17.02,16.91,16.97,13800.0,14.7054,14.7749,14.6794,14.7315,13800.0
2009-11-27 10:05:00,16.98,17.0,16.97,16.98,15000.0,14.7402,14.7575,14.7315,14.7402,15000.0
2009-11-27 10:10:00,16.99,17.0,16.96,16.97,12600.0,14.7488,14.7575,14.7228,14.7315,12600.0
2009-11-27 10:15:00,16.97,16.98,16.94,16.96,9900.0,14.7315,14.7402,14.7054,14.7228,9900.0
2009-11-27 10:20:00,16.96,17.03,16.96,17.01,15900.0,14.7228,14.7836,14.7228,14.7662,15900.0
2009-11-27 10:25:00,17.0,17.05,17.0,17.04,16900.0,14.7575,14.8009,14.7575,14.7923,16900.0
2009-11-27 10:30:00,17.05,17.05,17.02,17.04,11900.0,14.8009,14.8009,14.7749,14.7923,11900.0
2009-11-27 10:35:00,17.04,17.1,17.04,17.1,14000.0,14.7923,14.8443,14.7923,14.8443,14000.0
2009-11-27 10:40:00,17.1,17.14,17.1,17.13,8300.0,14.8443,14.8791,14.8443,14.8704,8300.0
2009-11-27 10:45:00,17.13,17.14,17.11,17.13,5300.0,14.8704,14.8791,14.853,14.8704,5300.0
2009-11-27 10:50:00,17.12,17.19,17.12,17.17,10900.0,14.8617,14.9225,14.8617,14.9051,10900.0
2009-11-27 10:55:00,17.17,17.17,17.14,17.15,7400.0,14.9051,14.9051,14.8791,14.8877,7400.0
2009-11-27 11:00:00,17.16,17.2,17.15,17.17,6900.0,14.8964,14.9311,14.8877,14.9051,6900.0
2009-11-27 11:05:00,17.19,17.19,17.16,17.17,8800.0,14.9225,14.9225,14.8964,14.9051,8800.0
2009-11-27 11:10:00,17.16,17.16,17.12,17.12,9100.0,14.8964,14.8964,14.8617,14.8617,9100.0
2009-11-27 11:15:00,17.13,17.14,17.1,17.1,7600.0,14.8704,14.8791,14.8443,14.8443,7600.0
2009-11-27 11:20:00,17.1,17.11,17.05,17.05,19300.0,14.8443,14.853,14.8009,14.8009,19300.0
2009-11-27 11:25:00,17.05,17.07,17.02,17.02,34300.0,14.8009,14.8183,14.7749,14.7749,34300.0
2009-11-27 11:30:00,17.03,17.03,16.99,17.01,22600.0,14.7836,14.7836,14.7488,14.7662,22600.0
2009-11-27 11:35:00,17.0,17.01,16.97,16.98,14500.0,14.7575,14.7662,14.7315,14.7402,14500.0
2009-11-27 11:40:00,16.98,17.0,16.98,17.0,7500.0,14.7402,14.7575,14.7402,14.7575,7500.0
2009-11-27 11:45:00,16.99,17.0,16.99,17.0,11900.0,14.7488,14.7575,14.7488,14.7575,11900.0
2009-11-27 11:50:00,17.0,17.02,16.99,17.02,45500.0,14.7575,14.7749,14.7488,14.7749,45500.0
2009-11-27 11:55:00,17.02,17.02,17.01,17.01,25100.0,14.7749,14.7749,14.7662,14.7662,25100.0
2009-11-27 12:00:00,17.01,17.02,17.01,17.01,28900.0,14.7662,14.7749,14.7662,14.7662,28900.0
2009-11-27 12:05:00,17.02,17.02,16.97,17.0,52600.0,14.7749,14.7749,14.7315,14.7575,52600.0
2009-11-27 12:10:00,16.99,17.01,16.99,17.0,8900.0,14.7488,14.7662,14.7488,14.7575,8900.0
2009-11-27 12:15:00,17.0,17.01,17.0,17.01,14100.0,14.7575,14.7662,14.7575,14.7662,14100.0
2009-11-27 12:20:00,17.01,17.01,17.0,17.01,19300.0,14.7662,14.7662,14.7575,14.7662,19300.0
2009-11-27 12:25:00,17.01,17.01,17.0,17.01,9500.0,14.7662,14.7662,14.7575,14.7662,9500.0
2009-11-27 12:30:00,17.0,17.01,16.98,16.99,36000.0,14.7575,14.7662,14.7402,14.7488,36000.0
2009-11-27 12:35:00,16.99,17.0,16.99,16.99,3500.0,14.7488,14.7575,14.7488,14.7488,3500.0
2009-11-27 12:40:00,17.0,17.01,16.99,17.01,18300.0,14.7575,14.7662,14.7488,14.7662,18300.0
2009-11-27 12:45:00,17.0,17.08,17.0,17.08,11900.0,14.7575,14.827,14.7575,14.827,11900.0
2009-11-27 12:50:00,17.07,17.08,17.03,17.06,33300.0,14.8183,14.827,14.7836,14.8096,33300.0
2009-11-27 12:55:00,17.06,17.06,16.96,16.97,55200.0,14.8096,14.8096,14.7228,14.7315,55200.0
2009-11-30 09:30:00,17.05,17.1,17.0,17.05,21100.0,14.8009,14.8443,14.7575,14.8009,21100.0
2009-11-30 09:35:00,17.01,17.01,16.92,16.94,17800.0,14.7662,14.7662,14.6881,14.7054,17800.0
2009-11-30 09:40:00,16.92,17.12,16.9,17.1,29100.0,14.6881,14.8617,14.6707,14.8443,29100.0
2009-11-30 09:45:00,17.09,17.1,17.01,17.06,22200.0,14.8357,14.8443,14.7662,14.8096,22200.0
2009-11-30 09:50:00,17.05,17.05,16.97,17.0,16600.0,14.8009,14.8009,14.7315,14.7575,16600.0
2009-11-30 09:55:00,17.02,17.06,17.02,17.06,4800.0,14.7749,14.8096,14.7749,14.8096,4800.0
2009-11-30 10:00:00,17.07,17.08,17.05,17.06,8000.0,14.8183,14.827,14.8009,14.8096,8000.0
2009-11-30 10:05:00,17.07,17.12,17.07,17.12,3700.0,14.8183,14.8617,14.8183,14.8617,3700.0
2009-11-30 10:10:00,17.12,17.12,17.11,17.12,1900.0,14.8617,14.8617,14.853,14.8617,1900.0
2009-11-30 10:15:00,17.12,17.17,17.11,17.16,14500.0,14.8617,14.9051,14.853,14.8964,14500.0
2009-11-30 10:20:00,17.17,17.17,17.15,17.15,6200.0,14.9051,14.9051,14.8877,14.8877,6200.0
2009-11-30 10:25:00,17.14,17.21,17.14,17.21,7300.0,14.8791,14.9398,14.8791,14.9398,7300.0
2009-11-30 10:30:00,17.21,17.22,17.2,17.21,9900.0,14.9398,14.9485,14.9311,14.9398,9900.0
2009-11-30 10:35:00,17.21,17.22,17.19,17.21,8000.0,14.9398,14.9485,14.9225,14.9398,8000.0
2009-11-30 10:40:00,17.22,17.24,17.22,17.24,7600.0,14.9485,14.9659,14.9485,14.9659,7600.0
2009-11-30 10:45:00,17.22,17.23,17.2,17.21,11100.0,14.9485,14.9572,14.9311,14.9398,11100.0
2009-11-30 10:50:00,17.21,17.21,17.17,17.18,9500.0,14.9398,14.9398,14.9051,14.9138,9500.0
2009-11-30 10:55:00,17.17,17.17,17.15,17.17,9800.0,14.9051,14.9051,14.8877,14.9051,9800.0
2009-11-30 11:00:00,17.16,17.16,17.11,17.14,12200.0,14.8964,14.8964,14.853,14.8791,12200.0
2009-11-30 11:05:00,17.13,17.15,17.12,17.14,7400.0,14.8704,14.8877,14.8617,14.8791,7400.0
2009-11-30 11:10:00,17.14,17.14,17.1,17.1,7100.0,14.8791,14.8791,14.8443,14.8443,7100.0
2009-11-30 11:15:00,17.12,17.12,17.06,17.06,6300.0,14.8617,14.8617,14.8096,14.8096,6300.0
2009-11-30 11:20:00,17.06,17.07,17.06,17.07,1400.0,14.8096,14.8183,14.8096,14.8183,1400.0
2009-11-30 11:25:00,17.06,17.07,17.01,17.02,9900.0,14.8096,14.8183,14.7662,14.7749,9900.0
2009-11-30 11:30:00,17.02,17.03,17.01,17.02,18900.0,14.7749,14.7836,14.7662,14.7749,18900.0
2009-11-30 11:35:00,17.01,17.01,16.97,17.0,14500.0,14.7662,14.7662,14.7315,14.7575,14500.0
2009-11-30 11:40:00,17.0,17.02,17.0,17.01,9200.0,14.7575,14.7749,14.7575,14.7662,9200.0
2009-11-30 11:45:00,17.01,17.01,16.99,16.99,11100.0,14.7662,14.7662,14.7488,14.7488,11100.0
2009-11-30 11:50:00,17.0,17.0,16.98,16.98,3400.0,14.7575,14.7575,14.7402,14.7402,3400.0
2009-11-30 11:55:00,16.98,17.0,16.98,17.0,8400.0,14.7402,14.7575,14.7402,14.7575,8400.0
2009-11-30 12:00:00,17.0,17.0,16.98,16.99,5700.0,14.7575,14.7575,14.7402,14.7488,5700.0
2009-11-30 12:05:00,16.99,17.01,16.98,16.99,13500.0,14.7488,14.7662,14.7402,14.7488,13500.0
2009-11-30 12:10:00,17.0,17.0,16.98,16.98,4200.0,14.7575,14.7575,14.7402,14.7402,4200.0
2009-11-30 12:15:00,16.97,17.01,16.97,16.97,21800.0,14.7315,14.7662,14.7315,14.7315,21800.0
2009-11-30 12:20:00,16.97,16.99,16.97,16.99,19100.0,14.7315,14.7488,14.7315,14.7488,19100.0
2009-11-30 12:25:00,17.0,17.0,17.0,17.0,1000.0,14.7575,14.7575,14.7575,14.7575,1000.0
2009-11-30 12:30:00,16.99,17.0,16.94,16.94,14700.0,14.7488,14.7575,14.7054,14.7054,14700.0
2009-11-30 12:35:00,16.95,16.99,16.94,16.97,14000.0,14.7141,14.7488,14.7054,14.7315,14000.0
2009-11-30 12:40:00,16.97,16.99,16.96,16.99,9300.0,14.7315,14.7488,14.7228,14.7488,9300.0
2009-11-30 12:45:00,16.98,16.99,16.97,16.98,9000.0,14.7402,14.7488,14.7315,14.7402,9000.0
2009-11-30 12:50:00,16.99,17.01,16.98,16.99,10200.0,14.7488,14.7662,14.7402,14.7488,10200.0
2009-11-30 12:55:00,17.0,17.0,16.99,16.99,3400.0,14.7575,14.7575,14.7488,14.7488,3400.0
2009-11-30 13:00:00,16.99,17.02,16.99,17.02,4600.0,14.7488,14.7749,14.7488,14.7749,4600.0
2009-11-30 13:05:00,17.02,17.02,17.0,17.01,9600.0,14.7749,14.7749,14.7575,14.7662,9600.0
2009-11-30 13:10:00,17.01,17.02,17.01,17.02,3800.0,14.7662,14.7749,14.7662,14.7749,3800.0
2009-11-30 13:15:00,17.01,17.03,17.0,17.02,7600.0,14.7662,14.7836,14.7575,14.7749,7600.0
2009-11-30 13:20:00,17.02,17.04,17.02,17.03,4200.0,14.7749,14.7923,14.7749,14.7836,4200.0
2009-11-30 13:25:00,17.04,17.04,17.03,17.04,2300.0,14.7923,14.7923,14.7836,14.7923,2300.0
2009-11-30 13:30:00,17.04,17.07,17.04,17.04,11400.0,14.7923,14.8183,14.7923,14.7923,11400.0
2009-11-30 13:35:00,17.04,17.05,17.03,17.03,9700.0,14.7923,14.8009,14.7836,14.7836,9700.0
2009-11-30 13:40:00,17.04,17.04,17.01,17.03,12600.0,14.7923,14.7923,14.7662,14.7836,12600.0
2009-11-30 13:45:00,17.03,17.04,17.02,17.04,3200.0,14.7836,14.7923,14.7749,14.7923,3200.0
2009-11-30 13:50:00,17.04,17.08,17.04,17.06,10500.0,14.7923,14.827,14.7923,14.8096,10500.0
2009-11-30 13:55:00,17.06,17.07,17.05,17.05,11500.0,14.8096,14.8183,14.8009,14.8009,11500.0
2009-11-30 14:00:00,17.06,17.06,17.05,17.06,4600.0,14.8096,14.8096,14.8009,14.8096,4600.0
2009-11-30 14:05:00,17.07,17.07,17.05,17.06,8800.0,14.8183,14.8183,14.8009,14.8096,8800.0
2009-11-30 14:10:00,17.06,17.06,17.05,17.06,4100.0,14.8096,14.8096,14.8009,14.8096,4100.0
2009-11-30 14:15:00,17.05,17.09,17.05,17.07,7000.0,14.8009,14.8357,14.8009,14.8183,7000.0
2009-11-30 14:20:00,17.07,17.09,17.07,17.09,12500.0,14.8183,14.8357,14.8183,14.8357,12500.0
2009-11-30 14:25:00,17.09,17.1,17.07,17.08,11500.0,14.8357,14.8443,14.8183,14.827,11500.0
2009-11-30 14:30:00,17.07,17.09,17.06,17.08,9600.0,14.8183,14.8357,14.8096,14.827,9600.0
2009-11-30 14:35:00,17.08,17.08,17.06,17.06,8800.0,14.827,14.827,14.8096,14.8096,8800.0
2009-11-30 14:40:00,17.07,17.09,17.06,17.09,6700.0,14.8183,14.8357,14.8096,14.8357,6700.0
2009-11-30 14:45:00,17.09,17.09,17.07,17.07,9000.0,14.8357,14.8357,14.8183,14.8183,9000.0
2009-11-30 14:50:00,17.07,17.07,17.05,17.07,13800.0,14.8183,14.8183,14.8009,14.8183,13800.0
2009-11-30 14:55:00,17.07,17.08,17.06,17.07,4500.0,14.8183,14.827,14.8096,14.8183,4500.0
2009-11-30 15:00:00,17.06,17.07,17.03,17.06,14600.0,14.8096,14.8183,14.7836,14.8096,14600.0
2009-11-30 15:05:00,17.05,17.06,17.03,17.05,8400.0,14.8009,14.8096,14.7836,14.8009,8400.0
2009-11-30 15:10:00,17.05,17.08,17.03,17.06,46800.0,14.8009,14.827,14.7836,14.8096,46800.0
2009-11-30 15:15:00,17.07,17.11,17.06,17.11,23600.0,14.8183,14.853,14.8096,14.853,23600.0
2009-11-30 15:20:00,17.11,17.11,17.08,17.08,9900.0,14.853,14.853,14.827,14.827,9900.0
2009-11-30 15:25:00,17.09,17.11,17.08,17.1,12300.0,14.8357,14.853,14.827,14.8443,12300.0
2009-11-30 15:30:00,17.1,17.14,17.1,17.13,19000.0,14.8443,14.8791,14.8443,14.8704,19000.0
2009-11-30 15:35:00,17.12,17.15,17.12,17.13,33400.0,14.8617,14.8877,14.8617,14.8704,33400.0
2009-11-30 15:40:00,17.13,17.14,17.08,17.09,31800.0,14.8704,14.8791,14.827,14.8357,31800.0
2009-11-30 15:45:00,17.08,17.09,17.07,17.07,28500.0,14.827,14.8357,14.8183,14.8183,28500.0
2009-11-30 15:50:00,17.08,17.11,17.07,17.1,61200.0,14.827,14.853,14.8183,14.8443,61200.0
2009-11-30 15:55:00,17.11,17.11,17.09,17.09,82700.0,14.853,14.853,14.8357,14.8357,82700.0
2009-12-01 09:30:00,17.3,17.46,17.21,17.44,16900.0,15.018,15.1568,14.9398,15.1395,16900.0
2009-12-01 09:35:00,17.43,17.44,17.39,17.41,12400.0,15.1308,15.1395,15.0961,15.1134,12400.0
2009-12-01 09:40:00,17.42,17.46,17.34,17.34,17700.0,15.1221,15.1568,15.0527,15.0527,17700.0
2009-12-01 09:45:00,17.34,17.44,17.34,17.41,20900.0,15.0527,15.1395,15.0527,15.1134,20900.0
2009-12-01 09:50:00,17.41,17.43,17.39,17.41,40200.0,15.1134,15.1308,15.0961,15.1134,40200.0
2009-12-01 09:55:00,17.4,17.41,17.38,17.4,8000.0,15.1048,15.1134,15.0874,15.1048,8000.0
2009-12-01 10:00:00,17.38,17.43,17.34,17.35,25700.0,15.0874,15.1308,15.0527,15.0614,25700.0
2009-12-01 10:05:00,17.36,17.36,17.32,17.34,17300.0,15.07,15.07,15.0353,15.0527,17300.0
2009-12-01 10:10:00,17.33,17.37,17.31,17.36,10000.0,15.044,15.0787,15.0266,15.07,10000.0
2009-12-01 10:15:00,17.36,17.38,17.35,17.38,7500.0,15.07,15.0874,15.0614,15.0874,7500.0
2009-12-01 10:20:00,17.38,17.41,17.36,17.4,7200.0,15.0874,15.1134,15.07,15.1048,7200.0
2009-12-01 10:25:00,17.38,17.4,17.36,17.4,7200.0,15.0874,15.1048,15.07,15.1048,7200.0
2009-12-01 10:30:00,17.41,17.44,17.41,17.42,9300.0,15.1134,15.1395,15.1134,15.1221,9300.0
2009-12-01 10:35:00,17.43,17.43,17.41,17.42,9200.0,15.1308,15.1308,15.1134,15.1221,9200.0
2009-12-01 10:40:00,17.4,17.41,17.39,17.4,4700.0,15.1048,15.1134,15.0961,15.1048,4700.0
2009-12-01 10:45:00,17.39,17.39,17.38,17.38,8200.0,15.0961,15.0961,15.0874,15.0874,8200.0
2009-12-01 10:50:00,17.38,17.38,17.37,17.37,3400.0,15.0874,15.0874,15.0787,15.0787,3400.0
2009-12-01 10:55:00,17.37,17.37,17.36,17.36,7700.0,15.0787,15.0787,15.07,15.07,7700.0
2009-12-01 11:00:00,17.37,17.39,17.36,17.39,10200.0,15.0787,15.0961,15.07,15.0961,10200.0
2009-12-01 11:05:00,17.38,17.41,17.37,17.41,14500.0,15.0874,15.1134,15.0787,15.1134,14500.0
2009-12-01 11:10:00,17.41,17.42,17.39,17.42,8100.0,15.1134,15.1221,15.0961,15.1221,8100.0
2009-12-01 11:15:00,17.42,17.43,17.41,17.43,4900.0,15.1221,15.1308,15.1134,15.1308,4900.0
2009-12-01 11:20:00,17.43,17.44,17.42,17.42,10100.0,15.1308,15.1395,15.1221,15.1221,10100.0
2009-12-01 11:25:00,17.43,17.44,17.43,17.44,22200.0,15.1308,15.1395,15.1308,15.1395,22200.0
2009-12-01 11:30:00,17.44,17.45,17.4,17.4,23000.0,15.1395,15.1482,15.1048,15.1048,23000.0
2009-12-01 11:35:00,17.41,17.41,17.39,17.39,3100.0,15.1134,15.1134,15.0961,15.0961,3100.0
2009-12-01 11:40:00,17.39,17.39,17.38,17.38,6500.0,15.0961,15.0961,15.0874,15.0874,6500.0
2009-12-01 11:45:00,17.38,17.39,17.38,17.38,1100.0,15.0874,15.0961,15.0874,15.0874,1100.0
2009-12-01 11:50:00,17.39,17.39,17.38,17.38,7400.0,15.0961,15.0961,15.0874,15.0874,7400.0
2009-12-01 11:55:00,17.38,17.38,17.37,17.38,5300.0,15.0874,15.0874,15.0787,15.0874,5300.0
2009-12-01 12:00:00,17.37,17.38,17.37,17.37,2100.0,15.0787,15.0874,15.0787,15.0787,2100.0
2009-12-01 12:05:00,17.38,17.38,17.37,17.37,2800.0,15.0874,15.0874,15.0787,15.0787,2800.0
2009-12-01 12:10:00,17.37,17.38,17.37,17.38,5100.0,15.0787,15.0874,15.0787,15.0874,5100.0
2009-12-01 12:15:00,17.38,17.38,17.37,17.38,3800.0,15.0874,15.0874,15.0787,15.0874,3800.0
2009-12-01 12:20:00,17.38,17.38,17.35,17.35,17200.0,15.0874,15.0874,15.0614,15.0614,17200.0
2009-12-01 12:25:00,17.36,17.36,17.35,17.35,400.0,15.07,15.07,15.0614,15.0614,400.0
2009-12-01 12:30:00,17.35,17.36,17.35,17.35,700.0,15.0614,15.07,15.0614,15.0614,700.0
2009-12-01 12:35:00,17.35,17.36,17.35,17.36,3200.0,15.0614,15.07,15.0614,15.07,3200.0
2009-12-01 12:40:00,17.36,17.36,17.35,17.35,52000.0,15.07,15.07,15.0614,15.0614,52000.0
2009-12-01 12:45:00,17.35,17.36,17.35,17.35,3900.0,15.0614,15.07,15.0614,15.0614,3900.0
2009-12-01 12:50:00,17.35,17.35,17.34,17.34,16700.0,15.0614,15.0614,15.0527,15.0527,16700.0
2009-12-01 12:55:00,17.34,17.35,17.32,17.32,11400.0,15.0527,15.0614,15.0353,15.0353,11400.0
2009-12-01 13:00:00,17.32,17.33,17.32,17.33,1600.0,15.0353,15.044,15.0353,15.044,1600.0
2009-12-01 13:05:00,17.32,17.33,17.32,17.32,3000.0,15.0353,15.044,15.0353,15.0353,3000.0
2009-12-01 13:10:00,17.32,17.33,17.32,17.32,5200.0,15.0353,15.044,15.0353,15.0353,5200.0
2009-12-01 13:15:00,17.33,17.33,17.32,17.32,6400.0,15.044,15.044,15.0353,15.0353,6400.0
2009-12-01 13:20:00,17.32,17.35,17.32,17.34,21300.0,15.0353,15.0614,15.0353,15.0527,21300.0
2009-12-01 13:25:00,17.34,17.34,17.32,17.33,9000.0,15.0527,15.0527,15.0353,15.044,9000.0
2009-12-01 13:30:00,17.32,17.35,17.32,17.34,17600.0,15.0353,15.0614,15.0353,15.0527,17600.0
2009-12-01 13:35:00,17.35,17.35,17.33,17.33,5800.0,15.0614,15.0614,15.044,15.044,5800.0
2009-12-01 13:40:00,17.34,17.34,17.33,17.33,4300.0,15.0527,15.0527,15.044,15.044,4300.0
2009-12-01 13:45:00,17.33,17.35,17.33,17.34,10200.0,15.044,15.0614,15.044,15.0527,10200.0
2009-12-01 13:50:00,17.35,17.35,17.34,17.35,5000.0,15.0614,15.0614,15.0527,15.0614,5000.0
2009-12-01 13:55:00,17.34,17.35,17.34,17.34,2700.0,15.0527,15.0614,15.0527,15.0527,2700.0
2009-12-01 14:00:00,17.35,17.35,17.34,17.35,4200.0,15.0614,15.0614,15.0527,15.0614,4200.0
2009-12-01 14:05:00,17.34,17.35,17.34,17.34,3300.0,15.0527,15.0614,15.0527,15.0527,3300.0
2009-12-01 14:10:00,17.34,17.34,17.32,17.33,31700.0,15.0527,15.0527,15.0353,15.044,31700.0
2009-12-01 14:15:00,17.34,17.34,17.33,17.33,2600.0,15.0527,15.0527,15.044,15.044,2600.0
2009-12-01 14:20:00,17.34,17.34,17.33,17.33,7300.0,15.0527,15.0527,15.044,15.044,7300.0
2009-12-01 14:25:00,17.33,17.34,17.33,17.33,8100.0,15.044,15.0527,15.044,15.044,8100.0
2009-12-01 14:30:00,17.34,17.34,17.3,17.31,28500.0,15.0527,15.0527,15.018,15.0266,28500.0
2009-12-01 14:35:00,17.3,17.31,17.3,17.31,5800.0,15.018,15.0266,15.018,15.0266,5800.0
2009-12-01 14:40:00,17.3,17.32,17.27,17.29,39900.0,15.018,15.0353,14.9919,15.0093,39900.0
2009-12-01 14:45:00,17.29,17.3,17.28,17.3,16300.0,15.0093,15.018,15.0006,15.018,16300.0
2009-12-01 14:50:00,17.3,17.31,17.29,17.3,25700.0,15.018,15.0266,15.0093,15.018,25700.0
2009-12-01 14:55:00,17.3,17.31,17.3,17.3,7500.0,15.018,15.0266,15.018,15.018,7500.0
2009-12-01 15:00:00,17.3,17.31,17.28,17.28,20400.0,15.018,15.0266,15.0006,15.0006,20400.0
2009-12-01 15:05:00,17.28,17.31,17.28,17.3,25500.0,15.0006,15.0266,15.0006,15.018,25500.0
2009-12-01 15:10:00,17.3,17.3,17.29,17.3,5600.0,15.018,15.018,15.0093,15.018,5600.0
2009-12-01 15:15:00,17.3,17.3,17.29,17.3,8300.0,15.018,15.018,15.0093,15.018,8300.0
2009-12-01 15:20:00,17.3,17.3,17.29,17.3,10700.0,15.018,15.018,15.0093,15.018,10700.0
2009-12-01 15:25:00,17.29,17.3,17.29,17.29,6800.0,15.0093,15.018,15.0093,15.0093,6800.0
2009-12-01 15:30:00,17.3,17.3,17.28,17.28,15800.0,15.018,15.018,15.0006,15.0006,15800.0
2009-12-01 15:35:00,17.28,17.3,17.28,17.3,20500.0,15.0006,15.018,15.0006,15.018,20500.0
2009-12-01 15:40:00,17.3,17.31,17.29,17.31,70500.0,15.018,15.0266,15.0093,15.0266,70500.0
2009-12-01 15:45:00,17.31,17.31,17.29,17.3,41900.0,15.0266,15.0266,15.0093,15.018,41900.0
2009-12-01 15:50:00,17.3,17.3,17.29,17.29,32400.0,15.018,15.018,15.0093,15.0093,32400.0
2009-12-01 15:55:00,17.3,17.3,17.24,17.25,302400.0,15.018,15.018,14.9659,14.9746,302400.0
2009-12-02 09:30:00,16.44,16.44,16.25,16.26,185600.0,14.2714,14.2714,14.1065,14.1151,185600.0
2009-12-02 09:35:00,16.25,16.63,16.25,16.42,140500.0,14.1065,14.4363,14.1065,14.254,140500.0
2009-12-02 09:40:00,16.43,16.5,16.38,16.39,127200.0,14.2627,14.3235,14.2193,14.228,127200.0
2009-12-02 09:45:00,16.39,16.4,16.22,16.33,276300.0,14.228,14.2367,14.0804,14.1759,276300.0
2009-12-02 09:50:00,16.33,16.36,16.3,16.36,66300.0,14.1759,14.202,14.1499,14.202,66300.0
2009-12-02 09:55:00,16.36,16.36,16.32,16.32,64900.0,14.202,14.202,14.1672,14.1672,64900.0
2009-12-02 10:00:00,16.32,16.36,16.29,16.35,67900.0,14.1672,14.202,14.1412,14.1933,67900.0
2009-12-02 10:05:00,16.34,16.34,16.31,16.31,169600.0,14.1846,14.1846,14.1585,14.1585,169600.0
2009-12-02 10:10:00,16.32,16.34,16.28,16.32,143900.0,14.1672,14.1846,14.1325,14.1672,143900.0
2009-12-02 10:15:00,16.33,16.33,16.3,16.32,128600.0,14.1759,14.1759,14.1499,14.1672,128600.0
2009-12-02 10:20:00,16.31,16.34,16.3,16.33,62400.0,14.1585,14.1846,14.1499,14.1759,62400.0
2009-12-02 10:25:00,16.33,16.34,16.3,16.3,121900.0,14.1759,14.1846,14.1499,14.1499,121900.0
2009-12-02 10:30:00,16.3,16.33,16.3,16.31,89200.0,14.1499,14.1759,14.1499,14.1585,89200.0
2009-12-02 10:35:00,16.3,16.31,16.24,16.26,81400.0,14.1499,14.1585,14.0978,14.1151,81400.0
2009-12-02 10:40:00,16.26,16.3,16.26,16.3,34300.0,14.1151,14.1499,14.1151,14.1499,34300.0
2009-12-02 10:45:00,16.3,16.3,16.28,16.29,35200.0,14.1499,14.1499,14.1325,14.1412,35200.0
2009-12-02 10:50:00,16.3,16.3,16.28,16.28,65400.0,14.1499,14.1499,14.1325,14.1325,65400.0
2009-12-02 10:55:00,16.29,16.3,16.27,16.3,171600.0,14.1412,14.1499,14.1238,14.1499,171600.0
2009-12-02 11:00:00,16.29,16.3,16.21,16.22,79800.0,14.1412,14.1499,14.0717,14.0804,79800.0
2009-12-02 11:05:00,16.22,16.23,16.18,16.2,54900.0,14.0804,14.0891,14.0457,14.0631,54900.0
2009-12-02 11:10:00,16.2,16.2,16.17,16.19,23000.0,14.0631,14.0631,14.037,14.0544,23000.0
2009-12-02 11:15:00,16.18,16.19,16.17,16.19,28200.0,14.0457,14.0544,14.037,14.0544,28200.0
2009-12-02 11:20:00,16.19,16.22,16.18,16.21,39900.0,14.0544,14.0804,14.0457,14.0717,39900.0
2009-12-02 11:25:00,16.2,16.25,16.18,16.24,95200.0,14.0631,14.1065,14.0457,14.0978,95200.0
2009-12-02 11:30:00,16.24,16.25,16.21,16.23,41400.0,14.0978,14.1065,14.0717,14.0891,41400.0
2009-12-02 11:35:00,16.23,16.23,16.18,16.19,37500.0,14.0891,14.0891,14.0457,14.0544,37500.0
2009-12-02 11:40:00,16.18,16.18,16.17,16.17,14700.0,14.0457,14.0457,14.037,14.037,14700.0
2009-12-02 11:45:00,16.18,16.18,16.17,16.18,17300.0,14.0457,14.0457,14.037,14.0457,17300.0
2009-12-02 11:50:00,16.17,16.21,16.17,16.18,123300.0,14.037,14.0717,14.037,14.0457,123300.0
2009-12-02 11:55:00,16.18,16.18,16.1,16.12,65500.0,14.0457,14.0457,13.9762,13.9936,65500.0
2009-12-02 12:00:00,16.13,16.18,16.12,16.18,34100.0,14.0023,14.0457,13.9936,14.0457,34100.0
2009-12-02 12:05:00,16.18,16.2,16.18,16.19,28300.0,14.0457,14.0631,14.0457,14.0544,28300.0
2009-12-02 12:10:00,16.19,16.21,16.17,16.17,92800.0,14.0544,14.0717,14.037,14.037,92800.0
2009-12-02 12:15:00,16.17,16.18,16.15,16.16,38000.0,14.037,14.0457,14.0197,14.0283,38000.0
2009-12-02 12:20:00,16.17,16.17,16.14,16.16,77200.0,14.037,14.037,14.011,14.0283,77200.0
2009-12-02 12:25:00,16.17,16.24,16.17,16.23,52800.0,14.037,14.0978,14.037,14.0891,52800.0
2009-12-02 12:30:00,16.24,16.28,16.23,16.27,66900.0,14.0978,14.1325,14.0891,14.1238,66900.0
2009-12-02 12:35:00,16.27,16.32,16.27,16.28,102200.0,14.1238,14.1672,14.1238,14.1325,102200.0
2009-12-02 12:40:00,16.28,16.3,16.28,16.3,18000.0,14.1325,14.1499,14.1325,14.1499,18000.0
2009-12-02 12:45:00,16.3,16.31,16.28,16.29,38200.0,14.1499,14.1585,14.1325,14.1412,38200.0
2009-12-02 12:50:00,16.29,16.29,16.27,16.27,15500.0,14.1412,14.1412,14.1238,14.1238,15500.0
2009-12-02 12:55:00,16.26,16.3,16.26,16.3,45400.0,14.1151,14.1499,14.1151,14.1499,45400.0
2009-12-02 13:00:00,16.3,16.3,16.28,16.3,72500.0,14.1499,14.1499,14.1325,14.1499,72500.0
2009-12-02 13:05:00,16.3,16.37,16.29,16.36,78100.0,14.1499,14.2106,14.1412,14.202,78100.0
2009-12-02 13:10:00,16.36,16.37,16.36,16.37,13800.0,14.202,14.2106,14.202,14.2106,13800.0
2009-12-02 13:15:00,16.37,16.42,16.36,16.39,68500.0,14.2106,14.254,14.202,14.228,68500.0
2009-12-02 13:20:00,16.4,16.4,16.38,16.39,122000.0,14.2367,14.2367,14.2193,14.228,122000.0
2009-12-02 13:25:00,16.39,16.46,16.39,16.42,56300.0,14.228,14.2888,14.228,14.254,56300.0
2009-12-02 13:30:00,16.42,16.46,16.41,16.46,20100.0,14.254,14.2888,14.2454,14.2888,20100.0
2009-12-02 13:35:00,16.45,16.48,16.45,16.47,29400.0,14.2801,14.3061,14.2801,14.2974,29400.0
2009-12-02 13:40:00,16.47,16.51,16.46,16.51,86400.0,14.2974,14.3322,14.2888,14.3322,86400.0
2009-12-02 13:45:00,16.5,16.58,16.5,16.58,40500.0,14.3235,14.3929,14.3235,14.3929,40500.0
2009-12-02 13:50:00,16.58,16.62,16.57,16.58,82400.0,14.3929,14.4277,14.3842,14.3929,82400.0
2009-12-02 13:55:00,16.59,16.64,16.59,16.59,58900.0,14.4016,14.445,14.4016,14.4016,58900.0
2009-12-02 14:00:00,16.59,16.63,16.52,16.55,112200.0,14.4016,14.4363,14.3408,14.3669,112200.0
2009-12-02 14:05:00,16.55,16.6,16.55,16.58,38400.0,14.3669,14.4103,14.3669,14.3929,38400.0
2009-12-02 14:10:00,16.58,16.63,16.58,16.61,28200.0,14.3929,14.4363,14.3929,14.419,28200.0
2009-12-02 14:15:00,16.61,16.64,16.59,16.62,142800.0,14.419,14.445,14.4016,14.4277,142800.0
2009-12-02 14:20:00,16.61,16.66,16.6,16.62,125700.0,14.419,14.4624,14.4103,14.4277,125700.0
2009-12-02 14:25:00,16.63,16.69,16.62,16.67,62500.0,14.4363,14.4884,14.4277,14.4711,62500.0
2009-12-02 14:30:00,16.67,16.71,16.64,16.64,80800.0,14.4711,14.5058,14.445,14.445,80800.0
2009-12-02 14:35:00,16.65,16.68,16.61,16.67,84800.0,14.4537,14.4797,14.419,14.4711,84800.0
2009-12-02 14:40:00,16.68,16.69,16.67,16.68,29800.0,14.4797,14.4884,14.4711,14.4797,29800.0
2009-12-02 14:45:00,16.69,16.69,16.66,16.67,21900.0,14.4884,14.4884,14.4624,14.4711,21900.0
2009-12-02 14:50:00,16.66,16.66,16.65,16.65,19300.0,14.4624,14.4624,14.4537,14.4537,19300.0
2009-12-02 14:55:00,16.65,16.68,16.64,16.65,52000.0,14.4537,14.4797,14.445,14.4537,52000.0
2009-12-02 15:00:00,16.64,16.68,16.63,16.66,52500.0,14.445,14.4797,14.4363,14.4624,52500.0
2009-12-02 15:05:00,16.66,16.69,16.66,16.67,65200.0,14.4624,14.4884,14.4624,14.4711,65200.0
2009-12-02 15:10:00,16.67,16.68,16.66,16.67,64800.0,14.4711,14.4797,14.4624,14.4711,64800.0
2009-12-02 15:15:00,16.68,16.68,16.66,16.67,27400.0,14.4797,14.4797,14.4624,14.4711,27400.0
2009-12-02 15:20:00,16.68,16.71,16.67,16.69,66100.0,14.4797,14.5058,14.4711,14.4884,66100.0
2009-12-02 15:25:00,16.69,16.7,16.68,16.69,34100.0,14.4884,14.4971,14.4797,14.4884,34100.0
2009-12-02 15:30:00,16.69,16.71,16.69,16.7,57800.0,14.4884,14.5058,14.4884,14.4971,57800.0
2009-12-02 15:35:00,16.71,16.77,16.7,16.77,94800.0,14.5058,14.5579,14.4971,14.5579,94800.0
2009-12-02 15:40:00,16.77,16.8,16.73,16.77,109200.0,14.5579,14.5839,14.5231,14.5579,109200.0
2009-12-02 15:45:00,16.77,16.79,16.76,16.78,99100.0,14.5579,14.5752,14.5492,14.5665,99100.0
2009-12-02 15:50:00,16.78,16.79,16.74,16.75,134700.0,14.5665,14.5752,14.5318,14.5405,134700.0
2009-12-02 15:55:00,16.75,16.78,16.74,16.76,176200.0,14.5405,14.5665,14.5318,14.5492,176200.0
2009-12-03 09:30:00,16.81,16.81,16.68,16.7,35000.0,14.5926,14.5926,14.4797,14.4971,35000.0
2009-12-03 09:35:00,16.7,16.75,16.7,16.74,24500.0,14.4971,14.5405,14.4971,14.5318,24500.0
2009-12-03 09:40:00,16.75,16.77,16.75,16.75,11300.0,14.5405,14.5579,14.5405,14.5405,11300.0
2009-12-03 09:45:00,16.75,16.76,16.7,16.73,72300.0,14.5405,14.5492,14.4971,14.5231,72300.0
2009-12-03 09:50:00,16.73,16.73,16.59,16.6,52500.0,14.5231,14.5231,14.4016,14.4103,52500.0
2009-12-03 09:55:00,16.6,16.6,16.56,16.59,19500.0,14.4103,14.4103,14.3756,14.4016,19500.0
2009-12-03 10:00:00,16.59,16.59,16.51,16.55,60700.0,14.4016,14.4016,14.3322,14.3669,60700.0
2009-12-03 10:05:00,16.54,16.56,16.53,16.53,22400.0,14.3582,14.3756,14.3495,14.3495,22400.0
2009-12-03 10:10:00,16.54,16.57,16.51,16.53,41800.0,14.3582,14.3842,14.3322,14.3495,41800.0
2009-12-03 10:15:00,16.53,16.53,16.45,16.47,42300.0,14.3495,14.3495,14.2801,14.2974,42300.0
2009-12-03 10:20:00,16.46,16.51,16.46,16.5,36600.0,14.2888,14.3322,14.2888,14.3235,36600.0
2009-12-03 10:25:00,16.5,16.57,16.5,16.56,38800.0,14.3235,14.3842,14.3235,14.3756,38800.0
2009-12-03 10:30:00,16.56,16.57,16.53,16.54,19800.0,14.3756,14.3842,14.3495,14.3582,19800.0
2009-12-03 10:35:00,16.54,16.54,16.5,16.51,17800.0,14.3582,14.3582,14.3235,14.3322,17800.0
2009-12-03 10:40:00,16.51,16.54,16.5,16.54,24800.0,14.3322,14.3582,14.3235,14.3582,24800.0
2009-12-03 10:45:00,16.54,16.59,16.51,16.59,55300.0,14.3582,14.4016,14.3322,14.4016,55300.0
2009-12-03 10:50:00,16.58,16.58,16.56,16.57,37600.0,14.3929,14.3929,14.3756,14.3842,37600.0
2009-12-03 10:55:00,16.57,16.59,16.56,16.59,12900.0,14.3842,14.4016,14.3756,14.4016,12900.0
2009-12-03 11:00:00,16.58,16.6,16.58,16.6,13000.0,14.3929,14.4103,14.3929,14.4103,13000.0
2009-12-03 11:05:00,16.59,16.6,16.58,16.58,15900.0,14.4016,14.4103,14.3929,14.3929,15900.0
2009-12-03 11:10:00,16.59,16.59,16.58,16.58,9700.0,14.4016,14.4016,14.3929,14.3929,9700.0
2009-12-03 11:15:00,16.59,16.59,16.57,16.58,14700.0,14.4016,14.4016,14.3842,14.3929,14700.0
2009-12-03 11:20:00,16.57,16.58,16.52,16.53,28500.0,14.3842,14.3929,14.3408,14.3495,28500.0
2009-12-03 11:25:00,16.53,16.54,16.53,16.53,9100.0,14.3495,14.3582,14.3495,14.3495,9100.0
2009-12-03 11:30:00,16.53,16.54,16.53,16.53,7800.0,14.3495,14.3582,14.3495,14.3495,7800.0
2009-12-03 11:35:00,16.53,16.53,16.48,16.49,42200.0,14.3495,14.3495,14.3061,14.3148,42200.0
2009-12-03 11:40:00,16.49,16.49,16.48,16.49,7800.0,14.3148,14.3148,14.3061,14.3148,7800.0
2009-12-03 11:45:00,16.48,16.49,16.48,16.49,8900.0,14.3061,14.3148,14.3061,14.3148,8900.0
2009-12-03 11:50:00,16.49,16.49,16.48,16.48,10100.0,14.3148,14.3148,14.3061,14.3061,10100.0
2009-12-03 11:55:00,16.49,16.49,16.48,16.48,8900.0,14.3148,14.3148,14.3061,14.3061,8900.0
2009-12-03 12:00:00,16.48,16.52,16.48,16.52,26500.0,14.3061,14.3408,14.3061,14.3408,26500.0
2009-12-03 12:05:00,16.51,16.52,16.5,16.5,18500.0,14.3322,14.3408,14.3235,14.3235,18500.0
2009-12-03 12:10:00,16.5,16.52,16.5,16.5,34900.0,14.3235,14.3408,14.3235,14.3235,34900.0
2009-12-03 12:15:00,16.51,16.51,16.5,16.51,14500.0,14.3322,14.3322,14.3235,14.3322,14500.0
2009-12-03 12:20:00,16.51,16.52,16.5,16.5,19200.0,14.3322,14.3408,14.3235,14.3235,19200.0
2009-12-03 12:25:00,16.51,16.51,16.48,16.48,35400.0,14.3322,14.3322,14.3061,14.3061,35400.0
2009-12-03 12:30:00,16.49,16.5,16.48,16.49,57100.0,14.3148,14.3235,14.3061,14.3148,57100.0
2009-12-03 12:35:00,16.49,16.52,16.49,16.51,13100.0,14.3148,14.3408,14.3148,14.3322,13100.0
2009-12-03 12:40:00,16.51,16.52,16.5,16.51,39800.0,14.3322,14.3408,14.3235,14.3322,39800.0
2009-12-03 12:45:00,16.5,16.51,16.5,16.5,10900.0,14.3235,14.3322,14.3235,14.3235,10900.0
2009-12-03 12:50:00,16.5,16.55,16.5,16.55,28700.0,14.3235,14.3669,14.3235,14.3669,28700.0
2009-12-03 12:55:00,16.55,16.58,16.54,16.58,23200.0,14.3669,14.3929,14.3582,14.3929,23200.0
2009-12-03 13:00:00,16.57,16.6,16.57,16.6,21300.0,14.3842,14.4103,14.3842,14.4103,21300.0
2009-12-03 13:05:00,16.59,16.6,16.57,16.6,35700.0,14.4016,14.4103,14.3842,14.4103,35700.0
2009-12-03 13:10:00,16.6,16.6,16.58,16.6,38200.0,14.4103,14.4103,14.3929,14.4103,38200.0
2009-12-03 13:15:00,16.6,16.61,16.59,16.61,18900.0,14.4103,14.419,14.4016,14.419,18900.0
2009-12-03 13:20:00,16.61,16.65,16.61,16.65,22200.0,14.419,14.4537,14.419,14.4537,22200.0
2009-12-03 13:25:00,16.65,16.65,16.62,16.63,27500.0,14.4537,14.4537,14.4277,14.4363,27500.0
2009-12-03 13:30:00,16.62,16.63,16.56,16.61,45000.0,14.4277,14.4363,14.3756,14.419,45000.0
2009-12-03 13:35:00,16.61,16.62,16.6,16.6,11400.0,14.419,14.4277,14.4103,14.4103,11400.0
2009-12-03 13:40:00,16.6,16.62,16.59,16.61,22400.0,14.4103,14.4277,14.4016,14.419,22400.0
2009-12-03 13:45:00,16.61,16.63,16.6,16.63,15500.0,14.419,14.4363,14.4103,14.4363,15500.0
2009-12-03 13:50:00,16.63,16.63,16.62,16.63,8300.0,14.4363,14.4363,14.4277,14.4363,8300.0
2009-12-03 13:55:00,16.63,16.65,16.62,16.65,20000.0,14.4363,14.4537,14.4277,14.4537,20000.0
2009-12-03 14:00:00,16.65,16.67,16.64,16.65,49000.0,14.4537,14.4711,14.445,14.4537,49000.0
2009-12-03 14:05:00,16.66,16.66,16.65,16.65,9800.0,14.4624,14.4624,14.4537,14.4537,9800.0
2009-12-03 14:10:00,16.66,16.66,16.65,16.66,8500.0,14.4624,14.4624,14.4537,14.4624,8500.0
2009-12-03 14:15:00,16.65,16.66,16.63,16.64,32400.0,14.4537,14.4624,14.4363,14.445,32400.0
2009-12-03 14:20:00,16.63,16.64,16.62,16.63,17500.0,14.4363,14.445,14.4277,14.4363,17500.0
2009-12-03 14:25:00,16.64,16.64,16.63,16.64,7600.0,14.445,14.445,14.4363,14.445,7600.0
2009-12-03 14:30:00,16.64,16.65,16.63,16.65,19400.0,14.445,14.4537,14.4363,14.4537,19400.0
2009-12-03 14:35:00,16.65,16.66,16.64,16.66,19400.0,14.4537,14.4624,14.445,14.4624,19400.0
2009-12-03 14:40:00,16.66,16.67,16.66,16.66,24800.0,14.4624,14.4711,14.4624,14.4624,24800.0
2009-12-03 14:45:00,16.66,16.67,16.66,16.66,9800.0,14.4624,14.4711,14.4624,14.4624,9800.0
2009-12-03 14:50:00,16.66,16.67,16.66,16.66,19400.0,14.4624,14.4711,14.4624,14.4624,19400.0
2009-12-03 14:55:00,16.67,16.67,16.66,16.66,10100.0,14.4711,14.4711,14.4624,14.4624,10100.0
2009-12-03 15:00:00,16.66,16.67,16.66,16.67,9000.0,14.4624,14.4711,14.4624,14.4711,9000.0
2009-12-03 15:05:00,16.66,16.68,16.66,16.67,21600.0,14.4624,14.4797,14.4624,14.4711,21600.0
2009-12-03 15:10:00,16.67,16.68,16.67,16.67,14100.0,14.4711,14.4797,14.4711,14.4711,14100.0
2009-12-03 15:15:00,16.68,16.68,16.67,16.67,15900.0,14.4797,14.4797,14.4711,14.4711,15900.0
2009-12-03 15:20:00,16.67,16.68,16.66,16.66,28600.0,14.4711,14.4797,14.4624,14.4624,28600.0
2009-12-03 15:25:00,16.67,16.68,16.65,16.68,48700.0,14.4711,14.4797,14.4537,14.4797,48700.0
2009-12-03 15:30:00,16.68,16.69,16.67,16.67,58100.0,14.4797,14.4884,14.4711,14.4711,58100.0
2009-12-03 15:35:00,16.67,16.67,16.64,16.65,30000.0,14.4711,14.4711,14.445,14.4537,30000.0
2009-12-03 15:40:00,16.65,16.65,16.63,16.64,68200.0,14.4537,14.4537,14.4363,14.445,68200.0
2009-12-03 15:45:00,16.63,16.64,16.57,16.57,58200.0,14.4363,14.445,14.3842,14.3842,58200.0
2009-12-03 15:50:00,16.57,16.58,16.53,16.55,95500.0,14.3842,14.3929,14.3495,14.3669,95500.0
2009-12-03 15:55:00,16.55,16.55,16.5,16.52,134700.0,14.3669,14.3669,14.3235,14.3408,134700.0
2009-12-04 09:30:00,16.71,16.79,16.71,16.73,27700.0,14.5058,14.5752,14.5058,14.5231,27700.0
2009-12-04 09:35:00,16.71,16.84,16.71,16.84,29400.0,14.5058,14.6186,14.5058,14.6186,29400.0
2009-12-04 09:40:00,16.85,16.97,16.84,16.87,49800.0,14.6273,14.7315,14.6186,14.6447,49800.0
2009-12-04 09:45:00,16.88,16.96,16.88,16.92,37900.0,14.6534,14.7228,14.6534,14.6881,37900.0
2009-12-04 09:50:00,16.92,16.92,16.84,16.87,20400.0,14.6881,14.6881,14.6186,14.6447,20400.0
2009-12-04 09:55:00,16.87,16.89,16.84,16.86,34900.0,14.6447,14.662,14.6186,14.636,34900.0
2009-12-04 10:00:00,16.87,16.9,16.8,16.8,51300.0,14.6447,14.6707,14.5839,14.5839,51300.0
2009-12-04 10:05:00,16.81,16.81,16.75,16.78,56100.0,14.5926,14.5926,14.5405,14.5665,56100.0
2009-12-04 10:10:00,16.78,16.79,16.74,16.76,53000.0,14.5665,14.5752,14.5318,14.5492,53000.0
2009-12-04 10:15:00,16.77,16.83,16.76,16.8,52200.0,14.5579,14.61,14.5492,14.5839,52200.0
2009-12-04 10:20:00,16.8,16.85,16.79,16.85,26100.0,14.5839,14.6273,14.5752,14.6273,26100.0
2009-12-04 10:25:00,16.84,16.9,16.84,16.85,20700.0,14.6186,14.6707,14.6186,14.6273,20700.0
2009-12-04 10:30:00,16.84,16.86,16.82,16.85,36000.0,14.6186,14.636,14.6013,14.6273,36000.0
2009-12-04 10:35:00,16.84,16.91,16.84,16.91,35800.0,14.6186,14.6794,14.6186,14.6794,35800.0
2009-12-04 10:40:00,16.91,16.94,16.89,16.94,21500.0,14.6794,14.7054,14.662,14.7054,21500.0
2009-12-04 10:45:00,16.94,16.95,16.89,16.89,10800.0,14.7054,14.7141,14.662,14.662,10800.0
2009-12-04 10:50:00,16.89,16.9,16.83,16.84,25000.0,14.662,14.6707,14.61,14.6186,25000.0
2009-12-04 10:55:00,16.84,16.86,16.8,16.85,14800.0,14.6186,14.636,14.5839,14.6273,14800.0
2009-12-04 11:00:00,16.85,16.85,16.81,16.85,12700.0,14.6273,14.6273,14.5926,14.6273,12700.0
2009-12-04 11:05:00,16.85,16.87,16.84,16.87,7100.0,14.6273,14.6447,14.6186,14.6447,7100.0
2009-12-04 11:10:00,16.86,16.87,16.85,16.85,5500.0,14.636,14.6447,14.6273,14.6273,5500.0
2009-12-04 11:15:00,16.85,16.86,16.84,16.84,9300.0,14.6273,14.636,14.6186,14.6186,9300.0
2009-12-04 11:20:00,16.84,16.85,16.83,16.85,12600.0,14.6186,14.6273,14.61,14.6273,12600.0
2009-12-04 11:25:00,16.85,16.87,16.76,16.76,26300.0,14.6273,14.6447,14.5492,14.5492,26300.0
2009-12-04 11:30:00,16.76,16.8,16.73,16.79,50500.0,14.5492,14.5839,14.5231,14.5752,50500.0
2009-12-04 11:35:00,16.79,16.82,16.77,16.81,17600.0,14.5752,14.6013,14.5579,14.5926,17600.0
2009-12-04 11:40:00,16.8,16.8,16.72,16.72,29300.0,14.5839,14.5839,14.5145,14.5145,29300.0
2009-12-04 11:45:00,16.71,16.71,16.64,16.71,57800.0,14.5058,14.5058,14.445,14.5058,57800.0
2009-12-04 11:50:00,16.7,16.74,16.68,16.74,29700.0,14.4971,14.5318,14.4797,14.5318,29700.0
2009-12-04 11:55:00,16.73,16.73,16.69,16.71,14700.0,14.5231,14.5231,14.4884,14.5058,14700.0
2009-12-04 12:00:00,16.71,16.73,16.69,16.73,20700.0,14.5058,14.5231,14.4884,14.5231,20700.0
2009-12-04 12:05:00,16.73,16.76,16.71,16.75,24100.0,14.5231,14.5492,14.5058,14.5405,24100.0
2009-12-04 12:10:00,16.76,16.77,16.72,16.72,7300.0,14.5492,14.5579,14.5145,14.5145,7300.0
2009-12-04 12:15:00,16.72,16.74,16.71,16.72,11800.0,14.5145,14.5318,14.5058,14.5145,11800.0
2009-12-04 12:20:00,16.71,16.71,16.65,16.67,9500.0,14.5058,14.5058,14.4537,14.4711,9500.0
2009-12-04 12:25:00,16.67,16.69,16.67,16.67,11500.0,14.4711,14.4884,14.4711,14.4711,11500.0
2009-12-04 12:30:00,16.67,16.7,16.67,16.67,19900.0,14.4711,14.4971,14.4711,14.4711,19900.0
2009-12-04 12:35:00,16.67,16.73,16.67,16.72,21300.0,14.4711,14.5231,14.4711,14.5145,21300.0
2009-12-04 12:40:00,16.7,16.71,16.68,16.68,20400.0,14.4971,14.5058,14.4797,14.4797,20400.0
2009-12-04 12:45:00,16.68,16.71,16.67,16.67,15200.0,14.4797,14.5058,14.4711,14.4711,15200.0
2009-12-04 12:50:00,16.67,16.73,16.67,16.71,12300.0,14.4711,14.5231,14.4711,14.5058,12300.0
2009-12-04 12:55:00,16.71,16.72,16.7,16.72,6000.0,14.5058,14.5145,14.4971,14.5145,6000.0
2009-12-04 13:00:00,16.72,16.76,16.72,16.76,10800.0,14.5145,14.5492,14.5145,14.5492,10800.0
2009-12-04 13:05:00,16.75,16.75,16.72,16.72,11400.0,14.5405,14.5405,14.5145,14.5145,11400.0
2009-12-04 13:10:00,16.72,16.74,16.69,16.72,16400.0,14.5145,14.5318,14.4884,14.5145,16400.0
2009-12-04 13:15:00,16.72,16.77,16.72,16.77,12700.0,14.5145,14.5579,14.5145,14.5579,12700.0
2009-12-04 13:20:00,16.77,16.78,16.75,16.78,19200.0,14.5579,14.5665,14.5405,14.5665,19200.0
2009-12-04 13:25:00,16.79,16.8,16.78,16.8,8700.0,14.5752,14.5839,14.5665,14.5839,8700.0
2009-12-04 13:30:00,16.8,16.82,16.79,16.82,14300.0,14.5839,14.6013,14.5752,14.6013,14300.0
2009-12-04 13:35:00,16.81,16.81,16.78,16.79,10700.0,14.5926,14.5926,14.5665,14.5752,10700.0
2009-12-04 13:40:00,16.78,16.8,16.78,16.8,10900.0,14.5665,14.5839,14.5665,14.5839,10900.0
2009-12-04 13:45:00,16.79,16.79,16.76,16.76,9500.0,14.5752,14.5752,14.5492,14.5492,9500.0
2009-12-04 13:50:00,16.75,16.76,16.72,16.74,26000.0,14.5405,14.5492,14.5145,14.5318,26000.0
2009-12-04 13:55:00,16.74,16.75,16.7,16.71,20700.0,14.5318,14.5405,14.4971,14.5058,20700.0
2009-12-04 14:00:00,16.71,16.73,16.7,16.73,18100.0,14.5058,14.5231,14.4971,14.5231,18100.0
2009-12-04 14:05:00,16.73,16.75,16.68,16.68,22400.0,14.5231,14.5405,14.4797,14.4797,22400.0
2009-12-04 14:10:00,16.68,16.73,16.68,16.73,18700.0,14.4797,14.5231,14.4797,14.5231,18700.0
2009-12-04 14:15:00,16.72,16.72,16.68,16.68,10300.0,14.5145,14.5145,14.4797,14.4797,10300.0
2009-12-04 14:20:00,16.69,16.7,16.66,16.66,13100.0,14.4884,14.4971,14.4624,14.4624,13100.0
2009-12-04 14:25:00,16.66,16.69,16.64,16.68,11800.0,14.4624,14.4884,14.445,14.4797,11800.0
2009-12-04 14:30:00,16.69,16.74,16.69,16.74,15400.0,14.4884,14.5318,14.4884,14.5318,15400.0
2009-12-04 14:35:00,16.73,16.76,16.72,16.75,17400.0,14.5231,14.5492,14.5145,14.5405,17400.0
2009-12-04 14:40:00,16.74,16.75,16.72,16.75,15400.0,14.5318,14.5405,14.5145,14.5405,15400.0
2009-12-04 14:45:00,16.75,16.76,16.71,16.71,11800.0,14.5405,14.5492,14.5058,14.5058,11800.0
2009-12-04 14:50:00,16.71,16.76,16.7,16.74,23900.0,14.5058,14.5492,14.4971,14.5318,23900.0
2009-12-04 14:55:00,16.74,16.8,16.72,16.75,20600.0,14.5318,14.5839,14.5145,14.5405,20600.0
2009-12-04 15:00:00,16.75,16.78,16.72,16.74,20200.0,14.5405,14.5665,14.5145,14.5318,20200.0
2009-12-04 15:05:00,16.74,16.8,16.74,16.76,9900.0,14.5318,14.5839,14.5318,14.5492,9900.0
2009-12-04 15:10:00,16.76,16.79,16.75,16.77,12100.0,14.5492,14.5752,14.5405,14.5579,12100.0
2009-12-04 15:15:00,16.76,16.78,16.74,16.77,12500.0,14.5492,14.5665,14.5318,14.5579,12500.0
2009-12-04 15:20:00,16.76,16.8,16.76,16.79,19100.0,14.5492,14.5839,14.5492,14.5752,19100.0
2009-12-04 15:25:00,16.79,16.81,16.77,16.77,23000.0,14.5752,14.5926,14.5579,14.5579,23000.0
2009-12-04 15:30:00,16.77,16.81,16.76,16.79,23100.0,14.5579,14.5926,14.5492,14.5752,23100.0
2009-12-04 15:35:00,16.8,16.81,16.77,16.77,13100.0,14.5839,14.5926,14.5579,14.5579,13100.0
2009-12-04 15:40:00,16.78,16.78,16.74,16.76,25100.0,14.5665,14.5665,14.5318,14.5492,25100.0
2009-12-04 15:45:00,16.76,16.78,16.75,16.76,46100.0,14.5492,14.5665,14.5405,14.5492,46100.0
2009-12-04 15:50:00,16.77,16.77,16.72,16.73,63200.0,14.5579,14.5579,14.5145,14.5231,63200.0
2009-12-04 15:55:00,16.74,16.75,16.72,16.75,78400.0,14.5318,14.5405,14.5145,14.5405,78400.0
2009-12-07 09:30:00,16.69,16.89,16.69,16.77,23400.0,14.4884,14.662,14.4884,14.5579,23400.0
2009-12-07 09:35:00,16.78,16.8,16.71,16.77,25100.0,14.5665,14.5839,14.5058,14.5579,25100.0
2009-12-07 09:40:00,16.77,16.81,16.73,16.75,32300.0,14.5579,14.5926,14.5231,14.5405,32300.0
2009-12-07 09:45:00,16.77,16.83,16.75,16.75,26800.0,14.5579,14.61,14.5405,14.5405,26800.0
2009-12-07 09:50:00,16.76,16.76,16.7,16.7,27500.0,14.5492,14.5492,14.4971,14.4971,27500.0
2009-12-07 09:55:00,16.71,16.73,16.69,16.7,13600.0,14.5058,14.5231,14.4884,14.4971,13600.0
2009-12-07 10:00:00,16.7,16.7,16.62,16.65,14500.0,14.4971,14.4971,14.4277,14.4537,14500.0
2009-12-07 10:05:00,16.65,16.66,16.63,16.64,16000.0,14.4537,14.4624,14.4363,14.445,16000.0
2009-12-07 10:10:00,16.65,16.68,16.62,16.68,20600.0,14.4537,14.4797,14.4277,14.4797,20600.0
2009-12-07 10:15:00,16.68,16.68,16.64,16.66,16300.0,14.4797,14.4797,14.445,14.4624,16300.0
2009-12-07 10:20:00,16.66,16.68,16.65,16.68,20100.0,14.4624,14.4797,14.4537,14.4797,20100.0
2009-12-07 10:25:00,16.68,16.69,16.66,16.69,17100.0,14.4797,14.4884,14.4624,14.4884,17100.0
2009-12-07 10:30:00,16.69,16.7,16.68,16.7,19600.0,14.4884,14.4971,14.4797,14.4971,19600.0
2009-12-07 10:35:00,16.7,16.71,16.68,16.68,18900.0,14.4971,14.5058,14.4797,14.4797,18900.0
2009-12-07 10:40:00,16.68,16.69,16.66,16.66,39100.0,14.4797,14.4884,14.4624,14.4624,39100.0
2009-12-07 10:45:00,16.65,16.68,16.64,16.66,14700.0,14.4537,14.4797,14.445,14.4624,14700.0
2009-12-07 10:50:00,16.66,16.69,16.64,16.65,29400.0,14.4624,14.4884,14.445,14.4537,29400.0
2009-12-07 10:55:00,16.65,16.7,16.64,16.64,32900.0,14.4537,14.4971,14.445,14.445,32900.0
2009-12-07 11:00:00,16.64,16.65,16.6,16.6,24700.0,14.445,14.4537,14.4103,14.4103,24700.0
2009-12-07 11:05:00,16.6,16.63,16.6,16.63,14900.0,14.4103,14.4363,14.4103,14.4363,14900.0
2009-12-07 11:10:00,16.63,16.65,16.62,16.64,7900.0,14.4363,14.4537,14.4277,14.445,7900.0
2009-12-07 11:15:00,16.64,16.65,16.63,16.65,16300.0,14.445,14.4537,14.4363,14.4537,16300.0
2009-12-07 11:20:00,16.65,16.65,16.64,16.64,6100.0,14.4537,14.4537,14.445,14.445,6100.0
2009-12-07 11:25:00,16.65,16.65,16.64,16.64,3300.0,14.4537,14.4537,14.445,14.445,3300.0
2009-12-07 11:30:00,16.65,16.65,16.64,16.65,3300.0,14.4537,14.4537,14.445,14.4537,3300.0
2009-12-07 11:35:00,16.65,16.65,16.64,16.64,10400.0,14.4537,14.4537,14.445,14.445,10400.0
2009-12-07 11:40:00,16.64,16.64,16.63,16.63,13900.0,14.445,14.445,14.4363,14.4363,13900.0
2009-12-07 11:45:00,16.64,16.65,16.63,16.63,10500.0,14.445,14.4537,14.4363,14.4363,10500.0
2009-12-07 11:50:00,16.64,16.64,16.62,16.63,16200.0,14.445,14.445,14.4277,14.4363,16200.0
2009-12-07 11:55:00,16.64,16.65,16.63,16.63,22600.0,14.445,14.4537,14.4363,14.4363,22600.0
2009-12-07 12:00:00,16.64,16.65,16.64,16.64,3500.0,14.445,14.4537,14.445,14.445,3500.0
2009-12-07 12:05:00,16.65,16.65,16.64,16.64,4300.0,14.4537,14.4537,14.445,14.445,4300.0
2009-12-07 12:10:00,16.64,16.65,16.62,16.63,27600.0,14.445,14.4537,14.4277,14.4363,27600.0
2009-12-07 12:15:00,16.63,16.63,16.6,16.61,11400.0,14.4363,14.4363,14.4103,14.419,11400.0
2009-12-07 12:20:00,16.6,16.61,16.6,16.6,10900.0,14.4103,14.419,14.4103,14.4103,10900.0
2009-12-07 12:25:00,16.6,16.61,16.58,16.59,15700.0,14.4103,14.419,14.3929,14.4016,15700.0
2009-12-07 12:30:00,16.58,16.59,16.58,16.59,7200.0,14.3929,14.4016,14.3929,14.4016,7200.0
2009-12-07 12:35:00,16.59,16.6,16.57,16.58,34000.0,14.4016,14.4103,14.3842,14.3929,34000.0
2009-12-07 12:40:00,16.58,16.59,16.56,16.58,23700.0,14.3929,14.4016,14.3756,14.3929,23700.0
2009-12-07 12:45:00,16.58,16.63,16.58,16.62,16500.0,14.3929,14.4363,14.3929,14.4277,16500.0
2009-12-07 12:50:00,16.62,16.62,16.61,16.61,5800.0,14.4277,14.4277,14.419,14.419,5800.0
2009-12-07 12:55:00,16.62,16.64,16.61,16.64,20800.0,14.4277,14.445,14.419,14.445,20800.0
2009-12-07 13:00:00,16.64,16.64,16.62,16.62,12500.0,14.445,14.445,14.4277,14.4277,12500.0
2009-12-07 13:05:00,16.63,16.63,16.61,16.61,2600.0,14.4363,14.4363,14.419,14.419,2600.0
2009-12-07 13:10:00,16.61,16.62,16.61,16.62,8600.0,14.419,14.4277,14.419,14.4277,8600.0
2009-12-07 13:15:00,16.61,16.63,16.61,16.62,18900.0,14.419,14.4363,14.419,14.4277,18900.0
2009-12-07 13:20:00,16.62,16.64,16.61,16.63,18000.0,14.4277,14.445,14.419,14.4363,18000.0
2009-12-07 13:25:00,16.62,16.64,16.61,16.62,22800.0,14.4277,14.445,14.419,14.4277,22800.0
2009-12-07 13:30:00,16.61,16.62,16.61,16.62,8500.0,14.419,14.4277,14.419,14.4277,8500.0
2009-12-07 13:35:00,16.61,16.61,16.6,16.6,10800.0,14.419,14.419,14.4103,14.4103,10800.0
2009-12-07 13:40:00,16.6,16.61,16.6,16.6,6100.0,14.4103,14.419,14.4103,14.4103,6100.0
2009-12-07 13:45:00,16.6,16.61,16.6,16.6,7800.0,14.4103,14.419,14.4103,14.4103,7800.0
2009-12-07 13:50:00,16.6,16.61,16.59,16.6,19700.0,14.4103,14.419,14.4016,14.4103,19700.0
2009-12-07 13:55:00,16.59,16.6,16.57,16.6,20800.0,14.4016,14.4103,14.3842,14.4103,20800.0
2009-12-07 14:00:00,16.59,16.6,16.58,16.59,19400.0,14.4016,14.4103,14.3929,14.4016,19400.0
2009-12-07 14:05:00,16.59,16.6,16.59,16.59,4700.0,14.4016,14.4103,14.4016,14.4016,4700.0
2009-12-07 14:10:00,16.59,16.6,16.59,16.6,12000.0,14.4016,14.4103,14.4016,14.4103,12000.0
2009-12-07 14:15:00,16.59,16.59,16.55,16.56,53500.0,14.4016,14.4016,14.3669,14.3756,53500.0
2009-12-07 14:20:00,16.57,16.57,16.56,16.57,6800.0,14.3842,14.3842,14.3756,14.3842,6800.0
2009-12-07 14:25:00,16.56,16.56,16.55,16.56,8300.0,14.3756,14.3756,14.3669,14.3756,8300.0
2009-12-07 14:30:00,16.55,16.55,16.51,16.54,24800.0,14.3669,14.3669,14.3322,14.3582,24800.0
2009-12-07 14:35:00,16.53,16.53,16.49,16.51,37200.0,14.3495,14.3495,14.3148,14.3322,37200.0
2009-12-07 14:40:00,16.51,16.52,16.51,16.51,12100.0,14.3322,14.3408,14.3322,14.3322,12100.0
2009-12-07 14:45:00,16.52,16.53,16.47,16.5,54300.0,14.3408,14.3495,14.2974,14.3235,54300.0
2009-12-07 14:50:00,16.5,16.52,16.5,16.52,16600.0,14.3235,14.3408,14.3235,14.3408,16600.0
2009-12-07 14:55:00,16.51,16.52,16.51,16.52,14300.0,14.3322,14.3408,14.3322,14.3408,14300.0
2009-12-07 15:00:00,16.52,16.53,16.51,16.52,26300.0,14.3408,14.3495,14.3322,14.3408,26300.0
2009-12-07 15:05:00,16.52,16.55,16.52,16.53,45600.0,14.3408,14.3669,14.3408,14.3495,45600.0
2009-12-07 15:10:00,16.53,16.54,16.52,16.53,20200.0,14.3495,14.3582,14.3408,14.3495,20200.0
2009-12-07 15:15:00,16.53,16.54,16.53,16.53,11400.0,14.3495,14.3582,14.3495,14.3495,11400.0
2009-12-07 15:20:00,16.53,16.54,16.53,16.53,26700.0,14.3495,14.3582,14.3495,14.3495,26700.0
2009-12-07 15:25:00,16.52,16.52,16.5,16.5,24500.0,14.3408,14.3408,14.3235,14.3235,24500.0
2009-12-07 15:30:00,16.51,16.57,16.5,16.56,36900.0,14.3322,14.3842,14.3235,14.3756,36900.0
2009-12-07 15:35:00,16.57,16.57,16.55,16.55,24100.0,14.3842,14.3842,14.3669,14.3669,24100.0
2009-12-07 15:40:00,16.56,16.58,16.55,16.57,52100.0,14.3756,14.3929,14.3669,14.3842,52100.0
2009-12-07 15:45:00,16.57,16.59,16.57,16.59,65400.0,14.3842,14.4016,14.3842,14.4016,65400.0
2009-12-07 15:50:00,16.58,16.59,16.58,16.59,85900.0,14.3929,14.4016,14.3929,14.4016,85900.0
2009-12-07 15:55:00,16.58,16.59,16.56,16.58,107900.0,14.3929,14.4016,14.3756,14.3929,107900.0
2009-12-08 09:30:00,16.5,16.52,16.44,16.46,21200.0,14.3235,14.3408,14.2714,14.2888,21200.0
2009-12-08 09:35:00,16.46,16.48,16.36,16.37,24700.0,14.2888,14.3061,14.202,14.2106,24700.0
2009-12-08 09:40:00,16.37,16.39,16.28,16.33,79500.0,14.2106,14.228,14.1325,14.1759,79500.0
2009-12-08 09:45:00,16.32,16.35,16.31,16.34,18500.0,14.1672,14.1933,14.1585,14.1846,18500.0
2009-12-08 09:50:00,16.34,16.34,16.29,16.32,28100.0,14.1846,14.1846,14.1412,14.1672,28100.0
2009-12-08 09:55:00,16.32,16.32,16.25,16.28,32400.0,14.1672,14.1672,14.1065,14.1325,32400.0
2009-12-08 10:00:00,16.27,16.34,16.27,16.33,26200.0,14.1238,14.1846,14.1238,14.1759,26200.0
2009-12-08 10:05:00,16.34,16.39,16.33,16.38,42100.0,14.1846,14.228,14.1759,14.2193,42100.0
2009-12-08 10:10:00,16.38,16.4,16.32,16.32,19200.0,14.2193,14.2367,14.1672,14.1672,19200.0
2009-12-08 10:15:00,16.32,16.36,16.32,16.36,25600.0,14.1672,14.202,14.1672,14.202,25600.0
2009-12-08 10:20:00,16.36,16.39,16.32,16.32,47900.0,14.202,14.228,14.1672,14.1672,47900.0
2009-12-08 10:25:00,16.31,16.32,16.29,16.29,30200.0,14.1585,14.1672,14.1412,14.1412,30200.0
2009-12-08 10:30:00,16.29,16.31,16.27,16.27,38700.0,14.1412,14.1585,14.1238,14.1238,38700.0
2009-12-08 10:35:00,16.29,16.31,16.29,16.3,10600.0,14.1412,14.1585,14.1412,14.1499,10600.0
2009-12-08 10:40:00,16.3,16.31,16.3,16.3,2900.0,14.1499,14.1585,14.1499,14.1499,2900.0
2009-12-08 10:45:00,16.31,16.31,16.29,16.3,12300.0,14.1585,14.1585,14.1412,14.1499,12300.0
2009-12-08 10:50:00,16.3,16.31,16.29,16.31,11200.0,14.1499,14.1585,14.1412,14.1585,11200.0
2009-12-08 10:55:00,16.3,16.31,16.25,16.28,34100.0,14.1499,14.1585,14.1065,14.1325,34100.0
2009-12-08 11:00:00,16.29,16.3,16.27,16.27,29500.0,14.1412,14.1499,14.1238,14.1238,29500.0
2009-12-08 11:05:00,16.27,16.28,16.26,16.28,24200.0,14.1238,14.1325,14.1151,14.1325,24200.0
2009-12-08 11:10:00,16.27,16.28,16.26,16.28,12400.0,14.1238,14.1325,14.1151,14.1325,12400.0
2009-12-08 11:15:00,16.28,16.28,16.26,16.26,26500.0,14.1325,14.1325,14.1151,14.1151,26500.0
2009-12-08 11:20:00,16.25,16.27,16.25,16.27,12600.0,14.1065,14.1238,14.1065,14.1238,12600.0
2009-12-08 11:25:00,16.27,16.27,16.26,16.26,8200.0,14.1238,14.1238,14.1151,14.1151,8200.0
2009-12-08 11:30:00,16.27,16.27,16.24,16.24,15900.0,14.1238,14.1238,14.0978,14.0978,15900.0
2009-12-08 11:35:00,16.24,16.25,16.21,16.22,23900.0,14.0978,14.1065,14.0717,14.0804,23900.0
2009-12-08 11:40:00,16.22,16.23,16.2,16.2,34300.0,14.0804,14.0891,14.0631,14.0631,34300.0
2009-12-08 11:45:00,16.2,16.22,16.19,16.2,19100.0,14.0631,14.0804,14.0544,14.0631,19100.0
2009-12-08 11:50:00,16.2,16.2,16.17,16.18,15800.0,14.0631,14.0631,14.037,14.0457,15800.0
2009-12-08 11:55:00,16.18,16.18,16.16,16.16,15700.0,14.0457,14.0457,14.0283,14.0283,15700.0
2009-12-08 12:00:00,16.17,16.19,16.16,16.18,37300.0,14.037,14.0544,14.0283,14.0457,37300.0
2009-12-08 12:05:00,16.18,16.21,16.18,16.21,19200.0,14.0457,14.0717,14.0457,14.0717,19200.0
2009-12-08 12:10:00,16.22,16.24,16.22,16.23,21000.0,14.0804,14.0978,14.0804,14.0891,21000.0
2009-12-08 12:15:00,16.23,16.24,16.22,16.22,11600.0,14.0891,14.0978,14.0804,14.0804,11600.0
2009-12-08 12:20:00,16.23,16.23,16.22,16.22,3700.0,14.0891,14.0891,14.0804,14.0804,3700.0
2009-12-08 12:25:00,16.22,16.23,16.21,16.22,20000.0,14.0804,14.0891,14.0717,14.0804,20000.0
2009-12-08 12:30:00,16.22,16.22,16.21,16.21,1100.0,14.0804,14.0804,14.0717,14.0717,1100.0
2009-12-08 12:35:00,16.21,16.22,16.2,16.21,10400.0,14.0717,14.0804,14.0631,14.0717,10400.0
2009-12-08 12:40:00,16.21,16.21,16.2,16.21,4800.0,14.0717,14.0717,14.0631,14.0717,4800.0
2009-12-08 12:45:00,16.2,16.21,16.2,16.21,11700.0,14.0631,14.0717,14.0631,14.0717,11700.0
2009-12-08 12:50:00,16.2,16.21,16.2,16.2,8300.0,14.0631,14.0717,14.0631,14.0631,8300.0
2009-12-08 12:55:00,16.2,16.25,16.2,16.25,26600.0,14.0631,14.1065,14.0631,14.1065,26600.0
2009-12-08 13:00:00,16.25,16.26,16.25,16.25,6200.0,14.1065,14.1151,14.1065,14.1065,6200.0
2009-12-08 13:05:00,16.25,16.26,16.24,16.24,17600.0,14.1065,14.1151,14.0978,14.0978,17600.0
2009-12-08 13:10:00,16.25,16.25,16.17,16.22,39800.0,14.1065,14.1065,14.037,14.0804,39800.0
2009-12-08 13:15:00,16.22,16.22,16.2,16.22,14300.0,14.0804,14.0804,14.0631,14.0804,14300.0
2009-12-08 13:20:00,16.22,16.22,16.16,16.17,17000.0,14.0804,14.0804,14.0283,14.037,17000.0
2009-12-08 13:25:00,16.16,16.18,16.14,16.15,31200.0,14.0283,14.0457,14.011,14.0197,31200.0
2009-12-08 13:30:00,16.14,16.17,16.14,16.15,21000.0,14.011,14.037,14.011,14.0197,21000.0
2009-12-08 13:35:00,16.16,16.18,16.16,16.17,18800.0,14.0283,14.0457,14.0283,14.037,18800.0
2009-12-08 13:40:00,16.16,16.2,16.16,16.18,24000.0,14.0283,14.0631,14.0283,14.0457,24000.0
2009-12-08 13:45:00,16.18,16.2,16.17,16.2,13900.0,14.0457,14.0631,14.037,14.0631,13900.0
2009-12-08 13:50:00,16.2,16.21,16.19,16.21,11700.0,14.0631,14.0717,14.0544,14.0717,11700.0
2009-12-08 13:55:00,16.21,16.22,16.2,16.22,22200.0,14.0717,14.0804,14.0631,14.0804,22200.0
2009-12-08 14:00:00,16.21,16.22,16.18,16.18,40100.0,14.0717,14.0804,14.0457,14.0457,40100.0
2009-12-08 14:05:00,16.2,16.2,16.19,16.2,11700.0,14.0631,14.0631,14.0544,14.0631,11700.0
2009-12-08 14:10:00,16.19,16.19,16.16,16.17,30300.0,14.0544,14.0544,14.0283,14.037,30300.0
2009-12-08 14:15:00,16.18,16.18,16.16,16.17,21800.0,14.0457,14.0457,14.0283,14.037,21800.0
2009-12-08 14:20:00,16.17,16.17,16.13,16.13,22200.0,14.037,14.037,14.0023,14.0023,22200.0
2009-12-08 14:25:00,16.14,16.14,16.11,16.13,34500.0,14.011,14.011,13.9849,14.0023,34500.0
2009-12-08 14:30:00,16.13,16.16,16.13,16.14,23800.0,14.0023,14.0283,14.0023,14.011,23800.0
2009-12-08 14:35:00,16.15,16.15,16.11,16.15,22600.0,14.0197,14.0197,13.9849,14.0197,22600.0
2009-12-08 14:40:00,16.15,16.15,16.12,16.13,22300.0,14.0197,14.0197,13.9936,14.0023,22300.0
2009-12-08 14:45:00,16.14,16.14,16.13,16.14,6800.0,14.011,14.011,14.0023,14.011,6800.0
2009-12-08 14:50:00,16.14,16.14,16.11,16.12,32500.0,14.011,14.011,13.9849,13.9936,32500.0
2009-12-08 14:55:00,16.13,16.13,16.1,16.11,47600.0,14.0023,14.0023,13.9762,13.9849,47600.0
2009-12-08 15:00:00,16.12,16.12,16.09,16.1,22100.0,13.9936,13.9936,13.9676,13.9762,22100.0
2009-12-08 15:05:00,16.09,16.12,16.09,16.12,27300.0,13.9676,13.9936,13.9676,13.9936,27300.0
2009-12-08 15:10:00,16.12,16.14,16.11,16.11,24000.0,13.9936,14.011,13.9849,13.9849,24000.0
2009-12-08 15:15:00,16.11,16.15,16.11,16.14,22600.0,13.9849,14.0197,13.9849,14.011,22600.0
2009-12-08 15:20:00,16.15,16.17,16.14,16.16,20300.0,14.0197,14.037,14.011,14.0283,20300.0
2009-12-08 15:25:00,16.16,16.19,16.16,16.19,15300.0,14.0283,14.0544,14.0283,14.0544,15300.0
2009-12-08 15:30:00,16.18,16.2,16.18,16.19,12400.0,14.0457,14.0631,14.0457,14.0544,12400.0
2009-12-08 15:35:00,16.2,16.2,16.16,16.17,46600.0,14.0631,14.0631,14.0283,14.037,46600.0
2009-12-08 15:40:00,16.16,16.18,16.16,16.17,45800.0,14.0283,14.0457,14.0283,14.037,45800.0
2009-12-08 15:45:00,16.18,16.19,16.17,16.18,44300.0,14.0457,14.0544,14.037,14.0457,44300.0
2009-12-08 15:50:00,16.18,16.18,16.16,16.18,75700.0,14.0457,14.0457,14.0283,14.0457,75700.0
2009-12-08 15:55:00,16.18,16.19,16.17,16.17,102400.0,14.0457,14.0544,14.037,14.037,102400.0
2009-12-09 09:30:00,16.16,16.19,16.12,16.14,13400.0,14.0283,14.0544,13.9936,14.011,13400.0
2009-12-09 09:35:00,16.14,16.14,16.03,16.04,26400.0,14.011,14.011,13.9155,13.9242,26400.0
2009-12-09 09:40:00,16.03,16.03,15.97,15.98,22400.0,13.9155,13.9155,13.8634,13.8721,22400.0
2009-12-09 09:45:00,15.98,16.05,15.98,16.05,19000.0,13.8721,13.9328,13.8721,13.9328,19000.0
2009-12-09 09:50:00,16.04,16.08,16.04,16.05,18000.0,13.9242,13.9589,13.9242,13.9328,18000.0
2009-12-09 09:55:00,16.05,16.05,16.0,16.0,14800.0,13.9328,13.9328,13.8894,13.8894,14800.0
2009-12-09 10:00:00,16.0,16.06,15.98,16.06,40300.0,13.8894,13.9415,13.8721,13.9415,40300.0
2009-12-09 10:05:00,16.05,16.06,16.04,16.04,8400.0,13.9328,13.9415,13.9242,13.9242,8400.0
2009-12-09 10:10:00,16.04,16.05,16.02,16.02,7000.0,13.9242,13.9328,13.9068,13.9068,7000.0
2009-12-09 10:15:00,16.02,16.04,16.01,16.01,12700.0,13.9068,13.9242,13.8981,13.8981,12700.0
2009-12-09 10:20:00,16.02,16.02,15.94,15.96,14200.0,13.9068,13.9068,13.8374,13.8547,14200.0
2009-12-09 10:25:00,15.96,15.98,15.93,15.93,16900.0,13.8547,13.8721,13.8287,13.8287,16900.0
2009-12-09 10:30:00,15.94,15.95,15.91,15.92,38700.0,13.8374,13.846,13.8113,13.82,38700.0
2009-12-09 10:35:00,15.91,15.93,15.91,15.92,14900.0,13.8113,13.8287,13.8113,13.82,14900.0
2009-12-09 10:40:00,15.92,15.95,15.91,15.93,23400.0,13.82,13.846,13.8113,13.8287,23400.0
2009-12-09 10:45:00,15.93,15.96,15.91,15.94,29200.0,13.8287,13.8547,13.8113,13.8374,29200.0
2009-12-09 10:50:00,15.94,15.97,15.93,15.94,21500.0,13.8374,13.8634,13.8287,13.8374,21500.0
2009-12-09 10:55:00,15.95,15.96,15.93,15.93,9700.0,13.846,13.8547,13.8287,13.8287,9700.0
2009-12-09 11:00:00,15.93,15.95,15.92,15.94,21100.0,13.8287,13.846,13.82,13.8374,21100.0
2009-12-09 11:05:00,15.94,16.01,15.94,16.0,40500.0,13.8374,13.8981,13.8374,13.8894,40500.0
2009-12-09 11:10:00,16.01,16.01,15.96,15.96,9200.0,13.8981,13.8981,13.8547,13.8547,9200.0
2009-12-09 11:15:00,15.97,15.97,15.95,15.95,11700.0,13.8634,13.8634,13.846,13.846,11700.0
2009-12-09 11:20:00,15.94,15.96,15.94,15.95,14300.0,13.8374,13.8547,13.8374,13.846,14300.0
2009-12-09 11:25:00,15.95,15.95,15.92,15.92,16900.0,13.846,13.846,13.82,13.82,16900.0
2009-12-09 11:30:00,15.92,15.94,15.91,15.91,14600.0,13.82,13.8374,13.8113,13.8113,14600.0
2009-12-09 11:35:00,15.91,15.92,15.87,15.88,34300.0,13.8113,13.82,13.7766,13.7853,34300.0
2009-12-09 11:40:00,15.89,15.89,15.88,15.89,6000.0,13.7939,13.7939,13.7853,13.7939,6000.0
2009-12-09 11:45:00,15.88,15.89,15.88,15.88,10300.0,13.7853,13.7939,13.7853,13.7853,10300.0
2009-12-09 11:50:00,15.89,15.9,15.88,15.9,23300.0,13.7939,13.8026,13.7853,13.8026,23300.0
2009-12-09 11:55:00,15.9,15.91,15.89,15.91,6200.0,13.8026,13.8113,13.7939,13.8113,6200.0
2009-12-09 12:00:00,15.91,15.91,15.9,15.91,8600.0,13.8113,13.8113,13.8026,13.8113,8600.0
2009-12-09 12:05:00,15.91,15.91,15.9,15.91,7100.0,13.8113,13.8113,13.8026,13.8113,7100.0
2009-12-09 12:10:00,15.9,15.9,15.88,15.89,16700.0,13.8026,13.8026,13.7853,13.7939,16700.0
2009-12-09 12:15:00,15.88,15.88,15.85,15.85,33600.0,13.7853,13.7853,13.7592,13.7592,33600.0
2009-12-09 12:20:00,15.85,15.85,15.83,15.84,22200.0,13.7592,13.7592,13.7419,13.7505,22200.0
2009-12-09 12:25:00,15.85,15.85,15.84,15.85,7200.0,13.7592,13.7592,13.7505,13.7592,7200.0
2009-12-09 12:30:00,15.85,15.85,15.84,15.84,4800.0,13.7592,13.7592,13.7505,13.7505,4800.0
2009-12-09 12:35:00,15.85,15.85,15.84,15.85,27900.0,13.7592,13.7592,13.7505,13.7592,27900.0
2009-12-09 12:40:00,15.84,15.84,15.82,15.83,27400.0,13.7505,13.7505,13.7332,13.7419,27400.0
2009-12-09 12:45:00,15.83,15.84,15.82,15.84,37900.0,13.7419,13.7505,13.7332,13.7505,37900.0
2009-12-09 12:50:00,15.84,15.86,15.84,15.86,16100.0,13.7505,13.7679,13.7505,13.7679,16100.0
2009-12-09 12:55:00,15.85,15.88,15.85,15.87,16300.0,13.7592,13.7853,13.7592,13.7766,16300.0
2009-12-09 13:00:00,15.87,15.87,15.81,15.84,34000.0,13.7766,13.7766,13.7245,13.7505,34000.0
2009-12-09 13:05:00,15.84,15.84,15.82,15.84,16000.0,13.7505,13.7505,13.7332,13.7505,16000.0
2009-12-09 13:10:00,15.84,15.86,15.83,15.86,17900.0,13.7505,13.7679,13.7419,13.7679,17900.0
2009-12-09 13:15:00,15.87,15.87,15.86,15.87,6700.0,13.7766,13.7766,13.7679,13.7766,6700.0
2009-12-09 13:20:00,15.87,15.89,15.86,15.88,18700.0,13.7766,13.7939,13.7679,13.7853,18700.0
2009-12-09 13:25:00,15.88,15.91,15.88,15.89,29100.0,13.7853,13.8113,13.7853,13.7939,29100.0
2009-12-09 13:30:00,15.89,15.92,15.89,15.91,29000.0,13.7939,13.82,13.7939,13.8113,29000.0
2009-12-09 13:35:00,15.92,15.94,15.91,15.93,20200.0,13.82,13.8374,13.8113,13.8287,20200.0
2009-12-09 13:40:00,15.93,15.93,15.9,15.92,23000.0,13.8287,13.8287,13.8026,13.82,23000.0
2009-12-09 13:45:00,15.92,15.98,15.91,15.95,20100.0,13.82,13.8721,13.8113,13.846,20100.0
2009-12-09 13:50:00,15.95,15.96,15.95,15.96,5900.0,13.846,13.8547,13.846,13.8547,5900.0
2009-12-09 13:55:00,15.95,15.96,15.93,15.94,24600.0,13.846,13.8547,13.8287,13.8374,24600.0
2009-12-09 14:00:00,15.95,15.99,15.95,15.98,24000.0,13.846,13.8808,13.846,13.8721,24000.0
2009-12-09 14:05:00,15.97,16.01,15.97,16.01,21400.0,13.8634,13.8981,13.8634,13.8981,21400.0
2009-12-09 14:10:00,16.0,16.0,15.95,15.96,12600.0,13.8894,13.8894,13.846,13.8547,12600.0
2009-12-09 14:15:00,15.95,15.96,15.95,15.95,8100.0,13.846,13.8547,13.846,13.846,8100.0
2009-12-09 14:20:00,15.96,15.96,15.95,15.95,10600.0,13.8547,13.8547,13.846,13.846,10600.0
2009-12-09 14:25:00,15.95,15.96,15.95,15.96,15400.0,13.846,13.8547,13.846,13.8547,15400.0
2009-12-09 14:30:00,15.95,15.98,15.95,15.98,14500.0,13.846,13.8721,13.846,13.8721,14500.0
2009-12-09 14:35:00,15.98,16.0,15.98,15.99,16100.0,13.8721,13.8894,13.8721,13.8808,16100.0
2009-12-09 14:40:00,15.99,15.99,15.97,15.97,7400.0,13.8808,13.8808,13.8634,13.8634,7400.0
2009-12-09 14:45:00,15.97,15.98,15.97,15.98,7100.0,13.8634,13.8721,13.8634,13.8721,7100.0
2009-12-09 14:50:00,15.97,15.99,15.97,15.98,16000.0,13.8634,13.8808,13.8634,13.8721,16000.0
2009-12-09 14:55:00,15.97,15.98,15.97,15.98,13200.0,13.8634,13.8721,13.8634,13.8721,13200.0
2009-12-09 15:00:00,15.98,16.0,15.97,16.0,17500.0,13.8721,13.8894,13.8634,13.8894,17500.0
2009-12-09 15:05:00,15.99,16.02,15.99,16.01,12600.0,13.8808,13.9068,13.8808,13.8981,12600.0
2009-12-09 15:10:00,16.01,16.02,16.01,16.02,14600.0,13.8981,13.9068,13.8981,13.9068,14600.0
2009-12-09 15:15:00,16.02,16.02,16.0,16.01,29900.0,13.9068,13.9068,13.8894,13.8981,29900.0
2009-12-09 15:20:00,16.0,16.04,16.0,16.04,18000.0,13.8894,13.9242,13.8894,13.9242,18000.0
2009-12-09 15:25:00,16.03,16.04,16.02,16.03,21700.0,13.9155,13.9242,13.9068,13.9155,21700.0
2009-12-09 15:30:00,16.02,16.03,16.02,16.03,22300.0,13.9068,13.9155,13.9068,13.9155,22300.0
2009-12-09 15:35:00,16.03,16.03,16.01,16.01,16400.0,13.9155,13.9155,13.8981,13.8981,16400.0
2009-12-09 15:40:00,16.01,16.02,16.01,16.01,30400.0,13.8981,13.9068,13.8981,13.8981,30400.0
2009-12-09 15:45:00,16.01,16.02,16.0,16.0,40600.0,13.8981,13.9068,13.8894,13.8894,40600.0
2009-12-09 15:50:00,16.0,16.01,15.98,15.99,34200.0,13.8894,13.8981,13.8721,13.8808,34200.0
2009-12-09 15:55:00,15.98,15.99,15.98,15.98,66900.0,13.8721,13.8808,13.8721,13.8721,66900.0
2009-12-10 09:30:00,16.01,16.16,16.01,16.11,21400.0,13.8981,14.0283,13.8981,13.9849,21400.0
2009-12-10 09:35:00,16.11,16.14,15.99,16.04,31700.0,13.9849,14.011,13.8808,13.9242,31700.0
2009-12-10 09:40:00,16.04,16.07,16.03,16.06,12500.0,13.9242,13.9502,13.9155,13.9415,12500.0
2009-12-10 09:45:00,16.06,16.07,16.04,16.07,21300.0,13.9415,13.9502,13.9242,13.9502,21300.0
2009-12-10 09:50:00,16.07,16.14,16.06,16.1,25700.0,13.9502,14.011,13.9415,13.9762,25700.0
2009-12-10 09:55:00,16.11,16.15,16.09,16.09,19100.0,13.9849,14.0197,13.9676,13.9676,19100.0
2009-12-10 10:00:00,16.09,16.09,16.05,16.09,14900.0,13.9676,13.9676,13.9328,13.9676,14900.0
2009-12-10 10:05:00,16.08,16.12,16.06,16.12,12900.0,13.9589,13.9936,13.9415,13.9936,12900.0
2009-12-10 10:10:00,16.12,16.14,16.07,16.07,24300.0,13.9936,14.011,13.9502,13.9502,24300.0
2009-12-10 10:15:00,16.07,16.08,16.01,16.01,33600.0,13.9502,13.9589,13.8981,13.8981,33600.0
2009-12-10 10:20:00,16.02,16.02,16.01,16.01,27900.0,13.9068,13.9068,13.8981,13.8981,27900.0
2009-12-10 10:25:00,16.01,16.03,16.01,16.02,53200.0,13.8981,13.9155,13.8981,13.9068,53200.0
2009-12-10 10:30:00,16.02,16.03,15.98,15.98,45400.0,13.9068,13.9155,13.8721,13.8721,45400.0
2009-12-10 10:35:00,15.98,16.0,15.94,15.95,96300.0,13.8721,13.8894,13.8374,13.846,96300.0
2009-12-10 10:40:00,15.94,15.95,15.92,15.93,40700.0,13.8374,13.846,13.82,13.8287,40700.0
2009-12-10 10:45:00,15.93,15.96,15.93,15.95,14300.0,13.8287,13.8547,13.8287,13.846,14300.0
2009-12-10 10:50:00,15.95,15.96,15.95,15.95,22500.0,13.846,13.8547,13.846,13.846,22500.0
2009-12-10 10:55:00,15.95,15.96,15.94,15.95,18900.0,13.846,13.8547,13.8374,13.846,18900.0
2009-12-10 11:00:00,15.96,15.96,15.95,15.96,13300.0,13.8547,13.8547,13.846,13.8547,13300.0
2009-12-10 11:05:00,15.95,15.96,15.94,15.95,19300.0,13.846,13.8547,13.8374,13.846,19300.0
2009-12-10 11:10:00,15.95,16.0,15.94,15.99,14200.0,13.846,13.8894,13.8374,13.8808,14200.0
2009-12-10 11:15:00,15.98,16.0,15.98,15.98,10900.0,13.8721,13.8894,13.8721,13.8721,10900.0
2009-12-10 11:20:00,15.98,15.98,15.97,15.98,21100.0,13.8721,13.8721,13.8634,13.8721,21100.0
2009-12-10 11:25:00,15.97,15.98,15.95,15.96,22500.0,13.8634,13.8721,13.846,13.8547,22500.0
2009-12-10 11:30:00,15.96,15.99,15.96,15.98,15000.0,13.8547,13.8808,13.8547,13.8721,15000.0
2009-12-10 11:35:00,15.98,16.0,15.97,16.0,12900.0,13.8721,13.8894,13.8634,13.8894,12900.0
2009-12-10 11:40:00,16.0,16.0,15.99,15.99,4600.0,13.8894,13.8894,13.8808,13.8808,4600.0
2009-12-10 11:45:00,15.99,16.0,15.97,15.97,29600.0,13.8808,13.8894,13.8634,13.8634,29600.0
2009-12-10 11:50:00,15.97,15.98,15.97,15.97,4700.0,13.8634,13.8721,13.8634,13.8634,4700.0
2009-12-10 11:55:00,15.97,15.97,15.94,15.95,6600.0,13.8634,13.8634,13.8374,13.846,6600.0
2009-12-10 12:00:00,15.94,15.96,15.93,15.93,31200.0,13.8374,13.8547,13.8287,13.8287,31200.0
2009-12-10 12:05:00,15.93,15.93,15.9,15.9,51500.0,13.8287,13.8287,13.8026,13.8026,51500.0
2009-12-10 12:10:00,15.9,15.9,15.88,15.88,14800.0,13.8026,13.8026,13.7853,13.7853,14800.0
2009-12-10 12:15:00,15.88,15.88,15.85,15.85,27700.0,13.7853,13.7853,13.7592,13.7592,27700.0
2009-12-10 12:20:00,15.85,15.85,15.84,15.85,15300.0,13.7592,13.7592,13.7505,13.7592,15300.0
2009-12-10 12:25:00,15.85,15.85,15.83,15.83,35000.0,13.7592,13.7592,13.7419,13.7419,35000.0
2009-12-10 12:30:00,15.83,15.83,15.78,15.78,61400.0,13.7419,13.7419,13.6985,13.6985,61400.0
2009-12-10 12:35:00,15.77,15.78,15.71,15.71,71500.0,13.6898,13.6985,13.6377,13.6377,71500.0
2009-12-10 12:40:00,15.72,15.77,15.69,15.76,56700.0,13.6464,13.6898,13.6203,13.6811,56700.0
2009-12-10 12:45:00,15.76,15.82,15.76,15.79,55100.0,13.6811,13.7332,13.6811,13.7071,55100.0
2009-12-10 12:50:00,15.79,15.85,15.78,15.85,28200.0,13.7071,13.7592,13.6985,13.7592,28200.0
2009-12-10 12:55:00,15.84,15.85,15.83,15.85,16900.0,13.7505,13.7592,13.7419,13.7592,16900.0
2009-12-10 13:00:00,15.85,15.85,15.81,15.81,25100.0,13.7592,13.7592,13.7245,13.7245,25100.0
2009-12-10 13:05:00,15.81,15.84,15.81,15.83,21100.0,13.7245,13.7505,13.7245,13.7419,21100.0
2009-12-10 13:10:00,15.82,15.82,15.79,15.8,32700.0,13.7332,13.7332,13.7071,13.7158,32700.0
2009-12-10 13:15:00,15.8,15.81,15.78,15.78,19800.0,13.7158,13.7245,13.6985,13.6985,19800.0
2009-12-10 13:20:00,15.79,15.8,15.78,15.8,11000.0,13.7071,13.7158,13.6985,13.7158,11000.0
2009-12-10 13:25:00,15.8,15.81,15.8,15.8,17000.0,13.7158,13.7245,13.7158,13.7158,17000.0
2009-12-10 13:30:00,15.81,15.81,15.8,15.81,28900.0,13.7245,13.7245,13.7158,13.7245,28900.0
2009-12-10 13:35:00,15.81,15.81,15.8,15.81,11500.0,13.7245,13.7245,13.7158,13.7245,11500.0
2009-12-10 13:40:00,15.81,15.84,15.81,15.83,28900.0,13.7245,13.7505,13.7245,13.7419,28900.0
2009-12-10 13:45:00,15.85,15.85,15.84,15.85,9200.0,13.7592,13.7592,13.7505,13.7592,9200.0
2009-12-10 13:50:00,15.84,15.86,15.84,15.86,9400.0,13.7505,13.7679,13.7505,13.7679,9400.0
2009-12-10 13:55:00,15.86,15.93,15.85,15.93,23700.0,13.7679,13.8287,13.7592,13.8287,23700.0
2009-12-10 14:00:00,15.92,15.94,15.9,15.93,29100.0,13.82,13.8374,13.8026,13.8287,29100.0
2009-12-10 14:05:00,15.94,15.94,15.93,15.94,11200.0,13.8374,13.8374,13.8287,13.8374,11200.0
2009-12-10 14:10:00,15.93,15.94,15.91,15.93,30600.0,13.8287,13.8374,13.8113,13.8287,30600.0
2009-12-10 14:15:00,15.93,15.93,15.92,15.93,12400.0,13.8287,13.8287,13.82,13.8287,12400.0
2009-12-10 14:20:00,15.93,15.93,15.89,15.89,36600.0,13.8287,13.8287,13.7939,13.7939,36600.0
2009-12-10 14:25:00,15.89,15.9,15.89,15.89,6700.0,13.7939,13.8026,13.7939,13.7939,6700.0
2009-12-10 14:30:00,15.89,15.9,15.85,15.86,39300.0,13.7939,13.8026,13.7592,13.7679,39300.0
2009-12-10 14:35:00,15.85,15.86,15.84,15.84,24900.0,13.7592,13.7679,13.7505,13.7505,24900.0
2009-12-10 14:40:00,15.84,15.85,15.82,15.83,31400.0,13.7505,13.7592,13.7332,13.7419,31400.0
2009-12-10 14:45:00,15.83,15.84,15.82,15.83,19300.0,13.7419,13.7505,13.7332,13.7419,19300.0
2009-12-10 14:50:00,15.83,15.83,15.82,15.82,10400.0,13.7419,13.7419,13.7332,13.7332,10400.0
2009-12-10 14:55:00,15.82,15.83,15.82,15.83,35600.0,13.7332,13.7419,13.7332,13.7419,35600.0
2009-12-10 15:00:00,15.83,15.83,15.78,15.78,30700.0,13.7419,13.7419,13.6985,13.6985,30700.0
2009-12-10 15:05:00,15.78,15.79,15.78,15.78,31800.0,13.6985,13.7071,13.6985,13.6985,31800.0
2009-12-10 15:10:00,15.78,15.79,15.76,15.79,42700.0,13.6985,13.7071,13.6811,13.7071,42700.0
2009-12-10 15:15:00,15.78,15.8,15.78,15.8,33200.0,13.6985,13.7158,13.6985,13.7158,33200.0
2009-12-10 15:20:00,15.8,15.8,15.78,15.79,43800.0,13.7158,13.7158,13.6985,13.7071,43800.0
2009-12-10 15:25:00,15.78,15.79,15.78,15.79,30300.0,13.6985,13.7071,13.6985,13.7071,30300.0
2009-12-10 15:30:00,15.8,15.83,15.8,15.82,24300.0,13.7158,13.7419,13.7158,13.7332,24300.0
2009-12-10 15:35:00,15.83,15.83,15.82,15.83,34600.0,13.7419,13.7419,13.7332,13.7419,34600.0
2009-12-10 15:40:00,15.83,15.83,15.8,15.81,50400.0,13.7419,13.7419,13.7158,13.7245,50400.0
2009-12-10 15:45:00,15.8,15.81,15.79,15.81,53400.0,13.7158,13.7245,13.7071,13.7245,53400.0
2009-12-10 15:50:00,15.81,15.81,15.8,15.81,26400.0,13.7245,13.7245,13.7158,13.7245,26400.0
2009-12-10 15:55:00,15.81,15.81,15.8,15.81,119400.0,13.7245,13.7245,13.7158,13.7245,119400.0
2009-12-11 09:30:00,15.83,15.94,15.83,15.89,20700.0,13.7419,13.8374,13.7419,13.7939,20700.0
2009-12-11 09:35:00,15.89,15.9,15.85,15.86,20000.0,13.7939,13.8026,13.7592,13.7679,20000.0
2009-12-11 09:40:00,15.88,15.9,15.86,15.9,28200.0,13.7853,13.8026,13.7679,13.8026,28200.0
2009-12-11 09:45:00,15.9,15.92,15.89,15.89,12200.0,13.8026,13.82,13.7939,13.7939,12200.0
2009-12-11 09:50:00,15.88,15.91,15.83,15.91,22400.0,13.7853,13.8113,13.7419,13.8113,22400.0
2009-12-11 09:55:00,15.91,15.98,15.88,15.95,56200.0,13.8113,13.8721,13.7853,13.846,56200.0
2009-12-11 10:00:00,15.96,16.01,15.94,15.94,32800.0,13.8547,13.8981,13.8374,13.8374,32800.0
2009-12-11 10:05:00,15.95,15.98,15.95,15.97,30000.0,13.846,13.8721,13.846,13.8634,30000.0
2009-12-11 10:10:00,15.96,15.98,15.95,15.96,21200.0,13.8547,13.8721,13.846,13.8547,21200.0
2009-12-11 10:15:00,15.97,15.98,15.93,15.94,33600.0,13.8634,13.8721,13.8287,13.8374,33600.0
2009-12-11 10:20:00,15.95,15.95,15.89,15.92,22400.0,13.846,13.846,13.7939,13.82,22400.0
2009-12-11 10:25:00,15.92,15.96,15.92,15.96,19700.0,13.82,13.8547,13.82,13.8547,19700.0
2009-12-11 10:30:00,15.96,15.98,15.94,15.97,31700.0,13.8547,13.8721,13.8374,13.8634,31700.0
2009-12-11 10:35:00,15.97,15.98,15.96,15.97,19100.0,13.8634,13.8721,13.8547,13.8634,19100.0
2009-12-11 10:40:00,15.96,15.97,15.95,15.95,17500.0,13.8547,13.8634,13.846,13.846,17500.0
2009-12-11 10:45:00,15.95,15.95,15.93,15.93,13800.0,13.846,13.846,13.8287,13.8287,13800.0
2009-12-11 10:50:00,15.93,15.94,15.89,15.92,25100.0,13.8287,13.8374,13.7939,13.82,25100.0
2009-12-11 10:55:00,15.93,15.95,15.92,15.95,9500.0,13.8287,13.846,13.82,13.846,9500.0
2009-12-11 11:00:00,15.95,15.95,15.91,15.91,18500.0,13.846,13.846,13.8113,13.8113,18500.0
2009-12-11 11:05:00,15.91,15.91,15.9,15.9,11300.0,13.8113,13.8113,13.8026,13.8026,11300.0
2009-12-11 11:10:00,15.9,15.9,15.88,15.88,16000.0,13.8026,13.8026,13.7853,13.7853,16000.0
2009-12-11 11:15:00,15.89,15.9,15.87,15.87,21400.0,13.7939,13.8026,13.7766,13.7766,21400.0
2009-12-11 11:20:00,15.87,15.87,15.83,15.84,17200.0,13.7766,13.7766,13.7419,13.7505,17200.0
2009-12-11 11:25:00,15.84,15.87,15.83,15.87,23300.0,13.7505,13.7766,13.7419,13.7766,23300.0
2009-12-11 11:30:00,15.87,15.89,15.86,15.89,4600.0,13.7766,13.7939,13.7679,13.7939,4600.0
2009-12-11 11:35:00,15.89,15.89,15.85,15.87,22800.0,13.7939,13.7939,13.7592,13.7766,22800.0
2009-12-11 11:40:00,15.87,15.89,15.84,15.85,28600.0,13.7766,13.7939,13.7505,13.7592,28600.0
2009-12-11 11:45:00,15.85,15.85,15.81,15.83,31900.0,13.7592,13.7592,13.7245,13.7419,31900.0
2009-12-11 11:50:00,15.84,15.84,15.81,15.83,20800.0,13.7505,13.7505,13.7245,13.7419,20800.0
2009-12-11 11:55:00,15.83,15.83,15.8,15.83,17800.0,13.7419,13.7419,13.7158,13.7419,17800.0
2009-12-11 12:00:00,15.83,15.83,15.82,15.83,4900.0,13.7419,13.7419,13.7332,13.7419,4900.0
2009-12-11 12:05:00,15.82,15.83,15.82,15.83,11400.0,13.7332,13.7419,13.7332,13.7419,11400.0
2009-12-11 12:10:00,15.83,15.83,15.82,15.82,9600.0,13.7419,13.7419,13.7332,13.7332,9600.0
2009-12-11 12:15:00,15.82,15.82,15.8,15.82,16400.0,13.7332,13.7332,13.7158,13.7332,16400.0
2009-12-11 12:20:00,15.82,15.83,15.81,15.82,19100.0,13.7332,13.7419,13.7245,13.7332,19100.0
2009-12-11 12:25:00,15.81,15.83,15.81,15.82,14400.0,13.7245,13.7419,13.7245,13.7332,14400.0
2009-12-11 12:30:00,15.82,15.82,15.81,15.81,23200.0,13.7332,13.7332,13.7245,13.7245,23200.0
2009-12-11 12:35:00,15.82,15.82,15.81,15.82,7600.0,13.7332,13.7332,13.7245,13.7332,7600.0
2009-12-11 12:40:00,15.82,15.82,15.81,15.81,8500.0,13.7332,13.7332,13.7245,13.7245,8500.0
2009-12-11 12:45:00,15.82,15.82,15.81,15.82,8500.0,13.7332,13.7332,13.7245,13.7332,8500.0
2009-12-11 12:50:00,15.82,15.83,15.81,15.83,12200.0,13.7332,13.7419,13.7245,13.7419,12200.0
2009-12-11 12:55:00,15.83,15.83,15.82,15.83,5900.0,13.7419,13.7419,13.7332,13.7419,5900.0
2009-12-11 13:00:00,15.82,15.83,15.79,15.8,26400.0,13.7332,13.7419,13.7071,13.7158,26400.0
2009-12-11 13:05:00,15.79,15.8,15.79,15.8,19200.0,13.7071,13.7158,13.7071,13.7158,19200.0
2009-12-11 13:10:00,15.8,15.82,15.8,15.82,18100.0,13.7158,13.7332,13.7158,13.7332,18100.0
2009-12-11 13:15:00,15.82,15.82,15.81,15.82,8700.0,13.7332,13.7332,13.7245,13.7332,8700.0
2009-12-11 13:20:00,15.81,15.82,15.81,15.82,5200.0,13.7245,13.7332,13.7245,13.7332,5200.0
2009-12-11 13:25:00,15.82,15.82,15.81,15.82,8200.0,13.7332,13.7332,13.7245,13.7332,8200.0
2009-12-11 13:30:00,15.82,15.85,15.82,15.85,12300.0,13.7332,13.7592,13.7332,13.7592,12300.0
2009-12-11 13:35:00,15.85,15.87,15.85,15.86,7900.0,13.7592,13.7766,13.7592,13.7679,7900.0
2009-12-11 13:40:00,15.86,15.87,15.86,15.87,2600.0,13.7679,13.7766,13.7679,13.7766,2600.0
2009-12-11 13:45:00,15.86,15.88,15.86,15.88,5900.0,13.7679,13.7853,13.7679,13.7853,5900.0
2009-12-11 13:50:00,15.88,15.88,15.87,15.88,2900.0,13.7853,13.7853,13.7766,13.7853,2900.0
2009-12-11 13:55:00,15.88,15.89,15.87,15.89,6000.0,13.7853,13.7939,13.7766,13.7939,6000.0
2009-12-11 14:00:00,15.89,15.92,15.88,15.92,16200.0,13.7939,13.82,13.7853,13.82,16200.0
2009-12-11 14:05:00,15.92,15.94,15.91,15.94,12500.0,13.82,13.8374,13.8113,13.8374,12500.0
2009-12-11 14:10:00,15.94,15.96,15.94,15.96,17000.0,13.8374,13.8547,13.8374,13.8547,17000.0
2009-12-11 14:15:00,15.96,15.96,15.95,15.96,2800.0,13.8547,13.8547,13.846,13.8547,2800.0
2009-12-11 14:20:00,15.96,15.96,15.95,15.95,13300.0,13.8547,13.8547,13.846,13.846,13300.0
2009-12-11 14:25:00,15.96,15.96,15.95,15.96,3300.0,13.8547,13.8547,13.846,13.8547,3300.0
2009-12-11 14:30:00,15.96,15.96,15.95,15.95,3400.0,13.8547,13.8547,13.846,13.846,3400.0
2009-12-11 14:35:00,15.96,15.96,15.95,15.96,3100.0,13.8547,13.8547,13.846,13.8547,3100.0
2009-12-11 14:40:00,15.96,15.96,15.95,15.96,9900.0,13.8547,13.8547,13.846,13.8547,9900.0
2009-12-11 14:45:00,15.96,15.96,15.95,15.96,6300.0,13.8547,13.8547,13.846,13.8547,6300.0
2009-12-11 14:50:00,15.95,15.96,15.94,15.96,22000.0,13.846,13.8547,13.8374,13.8547,22000.0
2009-12-11 14:55:00,15.95,15.96,15.95,15.96,5400.0,13.846,13.8547,13.846,13.8547,5400.0
2009-12-11 15:00:00,15.95,15.95,15.93,15.95,19000.0,13.846,13.846,13.8287,13.846,19000.0
2009-12-11 15:05:00,15.94,15.95,15.93,15.93,14800.0,13.8374,13.846,13.8287,13.8287,14800.0
2009-12-11 15:10:00,15.93,15.95,15.93,15.95,18200.0,13.8287,13.846,13.8287,13.846,18200.0
2009-12-11 15:15:00,15.95,15.95,15.93,15.94,13900.0,13.846,13.846,13.8287,13.8374,13900.0
2009-12-11 15:20:00,15.93,15.94,15.92,15.94,12600.0,13.8287,13.8374,13.82,13.8374,12600.0
2009-12-11 15:25:00,15.94,15.95,15.94,15.94,8900.0,13.8374,13.846,13.8374,13.8374,8900.0
2009-12-11 15:30:00,15.95,15.96,15.95,15.96,23700.0,13.846,13.8547,13.846,13.8547,23700.0
2009-12-11 15:35:00,15.95,15.96,15.95,15.96,13700.0,13.846,13.8547,13.846,13.8547,13700.0
2009-12-11 15:40:00,15.96,15.96,15.92,15.94,42200.0,13.8547,13.8547,13.82,13.8374,42200.0
2009-12-11 15:45:00,15.94,15.94,15.93,15.94,30800.0,13.8374,13.8374,13.8287,13.8374,30800.0
2009-12-11 15:50:00,15.94,15.96,15.93,15.96,53500.0,13.8374,13.8547,13.8287,13.8547,53500.0
2009-12-11 15:55:00,15.96,15.97,15.94,15.97,85900.0,13.8547,13.8634,13.8374,13.8634,85900.0
2009-12-14 09:30:00,16.1,16.3,16.06,16.1,26100.0,13.9762,14.1499,13.9415,13.9762,26100.0
2009-12-14 09:35:00,16.1,16.12,16.07,16.07,12900.0,13.9762,13.9936,13.9502,13.9502,12900.0
2009-12-14 09:40:00,16.07,16.07,16.04,16.06,13600.0,13.9502,13.9502,13.9242,13.9415,13600.0
2009-12-14 09:45:00,16.05,16.07,16.04,16.07,21900.0,13.9328,13.9502,13.9242,13.9502,21900.0
2009-12-14 09:50:00,16.06,16.1,16.05,16.08,19500.0,13.9415,13.9762,13.9328,13.9589,19500.0
2009-12-14 09:55:00,16.08,16.1,16.03,16.05,17700.0,13.9589,13.9762,13.9155,13.9328,17700.0
2009-12-14 10:00:00,16.05,16.07,16.04,16.05,14900.0,13.9328,13.9502,13.9242,13.9328,14900.0
2009-12-14 10:05:00,16.05,16.06,16.02,16.03,19400.0,13.9328,13.9415,13.9068,13.9155,19400.0
2009-12-14 10:10:00,16.03,16.04,16.02,16.04,13100.0,13.9155,13.9242,13.9068,13.9242,13100.0
2009-12-14 10:15:00,16.03,16.05,16.01,16.04,12800.0,13.9155,13.9328,13.8981,13.9242,12800.0
2009-12-14 10:20:00,16.04,16.07,16.04,16.06,13200.0,13.9242,13.9502,13.9242,13.9415,13200.0
2009-12-14 10:25:00,16.06,16.07,16.04,16.05,6900.0,13.9415,13.9502,13.9242,13.9328,6900.0
2009-12-14 10:30:00,16.06,16.07,16.03,16.06,12200.0,13.9415,13.9502,13.9155,13.9415,12200.0
2009-12-14 10:35:00,16.05,16.06,16.04,16.05,16300.0,13.9328,13.9415,13.9242,13.9328,16300.0
2009-12-14 10:40:00,16.04,16.06,16.03,16.04,24000.0,13.9242,13.9415,13.9155,13.9242,24000.0
2009-12-14 10:45:00,16.04,16.05,16.04,16.04,7800.0,13.9242,13.9328,13.9242,13.9242,7800.0
2009-12-14 10:50:00,16.04,16.07,16.04,16.06,8700.0,13.9242,13.9502,13.9242,13.9415,8700.0
2009-12-14 10:55:00,16.07,16.09,16.05,16.07,10300.0,13.9502,13.9676,13.9328,13.9502,10300.0
2009-12-14 11:00:00,16.06,16.07,16.05,16.05,4800.0,13.9415,13.9502,13.9328,13.9328,4800.0
2009-12-14 11:05:00,16.05,16.05,16.03,16.03,7600.0,13.9328,13.9328,13.9155,13.9155,7600.0
2009-12-14 11:10:00,16.03,16.06,16.02,16.04,15000.0,13.9155,13.9415,13.9068,13.9242,15000.0
2009-12-14 11:15:00,16.04,16.06,16.04,16.05,17400.0,13.9242,13.9415,13.9242,13.9328,17400.0
2009-12-14 11:20:00,16.05,16.09,16.04,16.09,20200.0,13.9328,13.9676,13.9242,13.9676,20200.0
2009-12-14 11:25:00,16.09,16.1,16.08,16.09,7900.0,13.9676,13.9762,13.9589,13.9676,7900.0
2009-12-14 11:30:00,16.08,16.08,16.07,16.07,1800.0,13.9589,13.9589,13.9502,13.9502,1800.0
2009-12-14 11:35:00,16.07,16.09,16.07,16.09,6000.0,13.9502,13.9676,13.9502,13.9676,6000.0
2009-12-14 11:40:00,16.08,16.1,16.07,16.07,10900.0,13.9589,13.9762,13.9502,13.9502,10900.0
2009-12-14 11:45:00,16.07,16.07,16.03,16.05,13400.0,13.9502,13.9502,13.9155,13.9328,13400.0
2009-12-14 11:50:00,16.05,16.06,16.05,16.06,3000.0,13.9328,13.9415,13.9328,13.9415,3000.0
2009-12-14 11:55:00,16.05,16.06,16.01,16.03,5800.0,13.9328,13.9415,13.8981,13.9155,5800.0
2009-12-14 12:00:00,16.03,16.05,16.02,16.05,12000.0,13.9155,13.9328,13.9068,13.9328,12000.0
2009-12-14 12:05:00,16.05,16.05,16.04,16.04,1700.0,13.9328,13.9328,13.9242,13.9242,1700.0
2009-12-14 12:10:00,16.05,16.06,16.04,16.06,4300.0,13.9328,13.9415,13.9242,13.9415,4300.0
2009-12-14 12:15:00,16.05,16.06,16.04,16.06,7500.0,13.9328,13.9415,13.9242,13.9415,7500.0
2009-12-14 12:20:00,16.06,16.06,16.05,16.05,4000.0,13.9415,13.9415,13.9328,13.9328,4000.0
2009-12-14 12:25:00,16.06,16.07,16.05,16.06,7900.0,13.9415,13.9502,13.9328,13.9415,7900.0
2009-12-14 12:30:00,16.06,16.06,16.05,16.05,3600.0,13.9415,13.9415,13.9328,13.9328,3600.0
2009-12-14 12:35:00,16.06,16.07,16.05,16.07,5200.0,13.9415,13.9502,13.9328,13.9502,5200.0
2009-12-14 12:40:00,16.06,16.08,16.06,16.07,2400.0,13.9415,13.9589,13.9415,13.9502,2400.0
2009-12-14 12:45:00,16.08,16.08,16.06,16.06,8000.0,13.9589,13.9589,13.9415,13.9415,8000.0
2009-12-14 12:50:00,16.07,16.08,16.06,16.08,14000.0,13.9502,13.9589,13.9415,13.9589,14000.0
2009-12-14 12:55:00,16.09,16.09,16.08,16.08,2400.0,13.9676,13.9676,13.9589,13.9589,2400.0
2009-12-14 13:00:00,16.08,16.08,16.06,16.08,13500.0,13.9589,13.9589,13.9415,13.9589,13500.0
2009-12-14 13:05:00,16.07,16.09,16.06,16.09,21600.0,13.9502,13.9676,13.9415,13.9676,21600.0
2009-12-14 13:10:00,16.09,16.09,16.07,16.08,11500.0,13.9676,13.9676,13.9502,13.9589,11500.0
2009-12-14 13:15:00,16.08,16.08,16.07,16.08,8000.0,13.9589,13.9589,13.9502,13.9589,8000.0
2009-12-14 13:20:00,16.08,16.09,16.08,16.08,3100.0,13.9589,13.9676,13.9589,13.9589,3100.0
2009-12-14 13:25:00,16.09,16.09,16.07,16.08,5300.0,13.9676,13.9676,13.9502,13.9589,5300.0
2009-12-14 13:30:00,16.07,16.09,16.07,16.08,12200.0,13.9502,13.9676,13.9502,13.9589,12200.0
2009-12-14 13:35:00,16.08,16.09,16.06,16.06,7300.0,13.9589,13.9676,13.9415,13.9415,7300.0
2009-12-14 13:40:00,16.07,16.08,16.06,16.08,18700.0,13.9502,13.9589,13.9415,13.9589,18700.0
2009-12-14 13:45:00,16.08,16.08,16.07,16.07,18700.0,13.9589,13.9589,13.9502,13.9502,18700.0
2009-12-14 13:50:00,16.07,16.08,16.06,16.06,4500.0,13.9502,13.9589,13.9415,13.9415,4500.0
2009-12-14 13:55:00,16.06,16.07,16.05,16.05,61800.0,13.9415,13.9502,13.9328,13.9328,61800.0
2009-12-14 14:00:00,16.06,16.07,16.05,16.06,29700.0,13.9415,13.9502,13.9328,13.9415,29700.0
2009-12-14 14:05:00,16.06,16.09,16.05,16.09,38500.0,13.9415,13.9676,13.9328,13.9676,38500.0
2009-12-14 14:10:00,16.08,16.09,16.08,16.08,1500.0,13.9589,13.9676,13.9589,13.9589,1500.0
2009-12-14 14:15:00,16.08,16.09,16.08,16.09,2400.0,13.9589,13.9676,13.9589,13.9676,2400.0
2009-12-14 14:20:00,16.08,16.09,16.08,16.09,3100.0,13.9589,13.9676,13.9589,13.9676,3100.0
2009-12-14 14:25:00,16.08,16.08,16.07,16.07,12500.0,13.9589,13.9589,13.9502,13.9502,12500.0
2009-12-14 14:30:00,16.07,16.09,16.07,16.08,52400.0,13.9502,13.9676,13.9502,13.9589,52400.0
2009-12-14 14:35:00,16.08,16.09,16.08,16.08,5800.0,13.9589,13.9676,13.9589,13.9589,5800.0
2009-12-14 14:40:00,16.09,16.09,16.06,16.07,17200.0,13.9676,13.9676,13.9415,13.9502,17200.0
2009-12-14 14:45:00,16.07,16.08,16.06,16.07,12400.0,13.9502,13.9589,13.9415,13.9502,12400.0
2009-12-14 14:50:00,16.06,16.08,16.06,16.07,27400.0,13.9415,13.9589,13.9415,13.9502,27400.0
2009-12-14 14:55:00,16.08,16.08,16.06,16.08,24800.0,13.9589,13.9589,13.9415,13.9589,24800.0
2009-12-14 15:00:00,16.07,16.08,16.06,16.06,15800.0,13.9502,13.9589,13.9415,13.9415,15800.0
2009-12-14 15:05:00,16.06,16.08,16.06,16.07,22000.0,13.9415,13.9589,13.9415,13.9502,22000.0
2009-12-14 15:10:00,16.08,16.08,16.07,16.07,20100.0,13.9589,13.9589,13.9502,13.9502,20100.0
2009-12-14 15:15:00,16.08,16.09,16.07,16.08,91800.0,13.9589,13.9676,13.9502,13.9589,91800.0
2009-12-14 15:20:00,16.08,16.08,16.07,16.07,9000.0,13.9589,13.9589,13.9502,13.9502,9000.0
2009-12-14 15:25:00,16.08,16.09,16.07,16.07,31200.0,13.9589,13.9676,13.9502,13.9502,31200.0
2009-12-14 15:30:00,16.08,16.09,16.07,16.08,20500.0,13.9589,13.9676,13.9502,13.9589,20500.0
2009-12-14 15:35:00,16.08,16.1,16.08,16.09,39500.0,13.9589,13.9762,13.9589,13.9676,39500.0
2009-12-14 15:40:00,16.09,16.1,16.07,16.07,35300.0,13.9676,13.9762,13.9502,13.9502,35300.0
2009-12-14 15:45:00,16.07,16.09,16.07,16.07,42900.0,13.9502,13.9676,13.9502,13.9502,42900.0
2009-12-14 15:50:00,16.07,16.08,16.06,16.08,63700.0,13.9502,13.9589,13.9415,13.9589,63700.0
2009-12-14 15:55:00,16.08,16.09,16.07,16.09,62700.0,13.9589,13.9676,13.9502,13.9676,62700.0
2009-12-15 09:30:00,16.06,16.14,16.06,16.09,25000.0,13.9415,14.011,13.9415,13.9676,25000.0
2009-12-15 09:35:00,16.09,16.13,16.06,16.1,22000.0,13.9676,14.0023,13.9415,13.9762,22000.0
2009-12-15 09:40:00,16.09,16.09,16.06,16.07,10100.0,13.9676,13.9676,13.9415,13.9502,10100.0
2009-12-15 09:45:00,16.08,16.13,16.08,16.13,16200.0,13.9589,14.0023,13.9589,14.0023,16200.0
2009-12-15 09:50:00,16.14,16.14,16.08,16.13,18200.0,14.011,14.011,13.9589,14.0023,18200.0
2009-12-15 09:55:00,16.13,16.15,16.12,16.13,20700.0,14.0023,14.0197,13.9936,14.0023,20700.0
2009-12-15 10:00:00,16.12,16.14,16.1,16.1,11700.0,13.9936,14.011,13.9762,13.9762,11700.0
2009-12-15 10:05:00,16.11,16.11,16.1,16.1,2400.0,13.9849,13.9849,13.9762,13.9762,2400.0
2009-12-15 10:10:00,16.1,16.11,16.1,16.11,7900.0,13.9762,13.9849,13.9762,13.9849,7900.0
2009-12-15 10:15:00,16.11,16.13,16.11,16.13,7000.0,13.9849,14.0023,13.9849,14.0023,7000.0
2009-12-15 10:20:00,16.13,16.15,16.13,16.15,3800.0,14.0023,14.0197,14.0023,14.0197,3800.0
2009-12-15 10:25:00,16.15,16.18,16.15,16.16,12800.0,14.0197,14.0457,14.0197,14.0283,12800.0
2009-12-15 10:30:00,16.16,16.18,16.16,16.17,6900.0,14.0283,14.0457,14.0283,14.037,6900.0
2009-12-15 10:35:00,16.18,16.18,16.17,16.17,2500.0,14.0457,14.0457,14.037,14.037,2500.0
2009-12-15 10:40:00,16.18,16.19,16.17,16.18,6300.0,14.0457,14.0544,14.037,14.0457,6300.0
2009-12-15 10:45:00,16.18,16.19,16.18,16.19,5100.0,14.0457,14.0544,14.0457,14.0544,5100.0
2009-12-15 10:50:00,16.19,16.19,16.18,16.19,3500.0,14.0544,14.0544,14.0457,14.0544,3500.0
2009-12-15 10:55:00,16.19,16.19,16.18,16.19,6600.0,14.0544,14.0544,14.0457,14.0544,6600.0
2009-12-15 11:00:00,16.19,16.19,16.18,16.18,1600.0,14.0544,14.0544,14.0457,14.0457,1600.0
2009-12-15 11:05:00,16.19,16.19,16.18,16.18,3700.0,14.0544,14.0544,14.0457,14.0457,3700.0
2009-12-15 11:10:00,16.18,16.19,16.17,16.17,12900.0,14.0457,14.0544,14.037,14.037,12900.0
2009-12-15 11:15:00,16.17,16.17,16.16,16.17,3500.0,14.037,14.037,14.0283,14.037,3500.0
2009-12-15 11:20:00,16.16,16.17,16.16,16.16,12800.0,14.0283,14.037,14.0283,14.0283,12800.0
2009-12-15 11:25:00,16.16,16.17,16.16,16.16,2800.0,14.0283,14.037,14.0283,14.0283,2800.0
2009-12-15 11:30:00,16.16,16.17,16.16,16.16,8200.0,14.0283,14.037,14.0283,14.0283,8200.0
2009-12-15 11:35:00,16.16,16.17,16.16,16.16,1900.0,14.0283,14.037,14.0283,14.0283,1900.0
2009-12-15 11:40:00,16.17,16.17,16.16,16.17,6700.0,14.037,14.037,14.0283,14.037,6700.0
2009-12-15 11:45:00,16.16,16.17,16.16,16.17,12500.0,14.0283,14.037,14.0283,14.037,12500.0
2009-12-15 11:50:00,16.17,16.17,16.16,16.16,10600.0,14.037,14.037,14.0283,14.0283,10600.0
2009-12-15 11:55:00,16.17,16.17,16.16,16.17,2400.0,14.037,14.037,14.0283,14.037,2400.0
2009-12-15 12:00:00,16.16,16.17,16.16,16.17,1700.0,14.0283,14.037,14.0283,14.037,1700.0
2009-12-15 12:05:00,16.16,16.17,16.16,16.16,6400.0,14.0283,14.037,14.0283,14.0283,6400.0
2009-12-15 12:10:00,16.16,16.17,16.14,16.15,10800.0,14.0283,14.037,14.011,14.0197,10800.0
2009-12-15 12:15:00,16.14,16.15,16.14,16.14,1700.0,14.011,14.0197,14.011,14.011,1700.0
2009-12-15 12:20:00,16.15,16.15,16.12,16.12,10300.0,14.0197,14.0197,13.9936,13.9936,10300.0
2009-12-15 12:25:00,16.13,16.13,16.12,16.13,3800.0,14.0023,14.0023,13.9936,14.0023,3800.0
2009-12-15 12:30:00,16.12,16.14,16.12,16.13,18000.0,13.9936,14.011,13.9936,14.0023,18000.0
2009-12-15 12:35:00,16.14,16.15,16.13,16.14,4600.0,14.011,14.0197,14.0023,14.011,4600.0
2009-12-15 12:40:00,16.14,16.15,16.11,16.13,18700.0,14.011,14.0197,13.9849,14.0023,18700.0
2009-12-15 12:45:00,16.13,16.15,16.12,16.15,13400.0,14.0023,14.0197,13.9936,14.0197,13400.0
2009-12-15 12:50:00,16.15,16.15,16.14,16.15,2800.0,14.0197,14.0197,14.011,14.0197,2800.0
2009-12-15 12:55:00,16.15,16.16,16.15,16.16,7200.0,14.0197,14.0283,14.0197,14.0283,7200.0
2009-12-15 13:00:00,16.15,16.16,16.15,16.16,12000.0,14.0197,14.0283,14.0197,14.0283,12000.0
2009-12-15 13:05:00,16.16,16.17,16.15,16.17,9300.0,14.0283,14.037,14.0197,14.037,9300.0
2009-12-15 13:10:00,16.17,16.18,16.17,16.18,10100.0,14.037,14.0457,14.037,14.0457,10100.0
2009-12-15 13:15:00,16.18,16.18,16.17,16.18,2900.0,14.0457,14.0457,14.037,14.0457,2900.0
2009-12-15 13:20:00,16.17,16.17,16.16,16.16,8200.0,14.037,14.037,14.0283,14.0283,8200.0
2009-12-15 13:25:00,16.16,16.17,16.16,16.16,10600.0,14.0283,14.037,14.0283,14.0283,10600.0
2009-12-15 13:30:00,16.16,16.17,16.16,16.17,5000.0,14.0283,14.037,14.0283,14.037,5000.0
2009-12-15 13:35:00,16.17,16.17,16.16,16.16,4100.0,14.037,14.037,14.0283,14.0283,4100.0
2009-12-15 13:40:00,16.16,16.17,16.16,16.17,5000.0,14.0283,14.037,14.0283,14.037,5000.0
2009-12-15 13:45:00,16.17,16.17,16.16,16.17,5600.0,14.037,14.037,14.0283,14.037,5600.0
2009-12-15 13:50:00,16.17,16.18,16.16,16.18,32700.0,14.037,14.0457,14.0283,14.0457,32700.0
2009-12-15 13:55:00,16.18,16.21,16.17,16.21,16900.0,14.0457,14.0717,14.037,14.0717,16900.0
2009-12-15 14:00:00,16.21,16.21,16.2,16.21,5700.0,14.0717,14.0717,14.0631,14.0717,5700.0
2009-12-15 14:05:00,16.21,16.21,16.2,16.21,7900.0,14.0717,14.0717,14.0631,14.0717,7900.0
2009-12-15 14:10:00,16.2,16.21,16.2,16.2,3300.0,14.0631,14.0717,14.0631,14.0631,3300.0
2009-12-15 14:15:00,16.2,16.21,16.2,16.21,11100.0,14.0631,14.0717,14.0631,14.0717,11100.0
2009-12-15 14:20:00,16.21,16.21,16.2,16.21,2300.0,14.0717,14.0717,14.0631,14.0717,2300.0
2009-12-15 14:25:00,16.21,16.21,16.2,16.21,4100.0,14.0717,14.0717,14.0631,14.0717,4100.0
2009-12-15 14:30:00,16.2,16.21,16.2,16.21,6600.0,14.0631,14.0717,14.0631,14.0717,6600.0
2009-12-15 14:35:00,16.2,16.21,16.2,16.2,7400.0,14.0631,14.0717,14.0631,14.0631,7400.0
2009-12-15 14:40:00,16.2,16.21,16.2,16.21,27400.0,14.0631,14.0717,14.0631,14.0717,27400.0
2009-12-15 14:45:00,16.2,16.21,16.2,16.2,5300.0,14.0631,14.0717,14.0631,14.0631,5300.0
2009-12-15 14:50:00,16.21,16.21,16.17,16.17,23800.0,14.0717,14.0717,14.037,14.037,23800.0
2009-12-15 14:55:00,16.17,16.18,16.17,16.18,14300.0,14.037,14.0457,14.037,14.0457,14300.0
2009-12-15 15:00:00,16.17,16.18,16.17,16.18,11300.0,14.037,14.0457,14.037,14.0457,11300.0
2009-12-15 15:05:00,16.17,16.18,16.17,16.17,8600.0,14.037,14.0457,14.037,14.037,8600.0
2009-12-15 15:10:00,16.17,16.18,16.16,16.16,18300.0,14.037,14.0457,14.0283,14.0283,18300.0
2009-12-15 15:15:00,16.16,16.16,16.15,16.16,6100.0,14.0283,14.0283,14.0197,14.0283,6100.0
2009-12-15 15:20:00,16.15,16.16,16.14,16.14,33900.0,14.0197,14.0283,14.011,14.011,33900.0
2009-12-15 15:25:00,16.14,16.15,16.14,16.14,9400.0,14.011,14.0197,14.011,14.011,9400.0
2009-12-15 15:30:00,16.14,16.15,16.14,16.14,16400.0,14.011,14.0197,14.011,14.011,16400.0
2009-12-15 15:35:00,16.15,16.15,16.12,16.13,20600.0,14.0197,14.0197,13.9936,14.0023,20600.0
2009-12-15 15:40:00,16.13,16.14,16.12,16.13,32400.0,14.0023,14.011,13.9936,14.0023,32400.0
2009-12-15 15:45:00,16.14,16.14,16.13,16.14,17800.0,14.011,14.011,14.0023,14.011,17800.0
2009-12-15 15:50:00,16.14,16.15,16.13,16.15,47900.0,14.011,14.0197,14.0023,14.0197,47900.0
2009-12-15 15:55:00,16.15,16.17,16.15,16.17,99400.0,14.0197,14.037,14.0197,14.037,99400.0
2009-12-16 09:30:00,15.66,15.8,15.6,15.76,134700.0,13.5943,13.7158,13.5422,13.6811,134700.0
2009-12-16 09:35:00,15.77,15.78,15.68,15.7,139400.0,13.6898,13.6985,13.6116,13.629,139400.0
2009-12-16 09:40:00,15.71,15.71,15.38,15.38,140000.0,13.6377,13.6377,13.3512,13.3512,140000.0
2009-12-16 09:45:00,15.39,15.42,15.35,15.38,157300.0,13.3599,13.3859,13.3252,13.3512,157300.0
2009-12-16 09:50:00,15.38,15.41,15.2,15.22,168100.0,13.3512,13.3773,13.195,13.2123,168100.0
2009-12-16 09:55:00,15.22,15.3,15.19,15.24,131200.0,13.2123,13.2818,13.1863,13.2297,131200.0
2009-12-16 10:00:00,15.24,15.35,15.22,15.23,111000.0,13.2297,13.3252,13.2123,13.221,111000.0
2009-12-16 10:05:00,15.22,15.3,15.22,15.23,54000.0,13.2123,13.2818,13.2123,13.221,54000.0
2009-12-16 10:10:00,15.24,15.29,15.17,15.17,104700.0,13.2297,13.2731,13.1689,13.1689,104700.0
2009-12-16 10:15:00,15.18,15.23,15.16,15.19,48100.0,13.1776,13.221,13.1602,13.1863,48100.0
2009-12-16 10:20:00,15.2,15.2,15.09,15.11,91000.0,13.195,13.195,13.0995,13.1168,91000.0
2009-12-16 10:25:00,15.1,15.12,15.07,15.11,69500.0,13.1082,13.1255,13.0821,13.1168,69500.0
2009-12-16 10:30:00,15.12,15.14,15.11,15.14,56100.0,13.1255,13.1429,13.1168,13.1429,56100.0
2009-12-16 10:35:00,15.13,15.14,15.02,15.08,174400.0,13.1342,13.1429,13.0387,13.0908,174400.0
2009-12-16 10:40:00,15.08,15.13,15.06,15.11,91300.0,13.0908,13.1342,13.0734,13.1168,91300.0
2009-12-16 10:45:00,15.11,15.27,15.08,15.26,249300.0,13.1168,13.2557,13.0908,13.2471,249300.0
2009-12-16 10:50:00,15.27,15.29,15.18,15.19,132600.0,13.2557,13.2731,13.1776,13.1863,132600.0
2009-12-16 10:55:00,15.19,15.23,15.19,15.19,61100.0,13.1863,13.221,13.1863,13.1863,61100.0
2009-12-16 11:00:00,15.19,15.27,15.19,15.26,46300.0,13.1863,13.2557,13.1863,13.2471,46300.0
2009-12-16 11:05:00,15.27,15.31,15.26,15.31,47700.0,13.2557,13.2905,13.2471,13.2905,47700.0
2009-12-16 11:10:00,15.31,15.31,15.27,15.31,58700.0,13.2905,13.2905,13.2557,13.2905,58700.0
2009-12-16 11:15:00,15.3,15.32,15.29,15.3,47600.0,13.2818,13.2991,13.2731,13.2818,47600.0
2009-12-16 11:20:00,15.31,15.34,15.3,15.32,34800.0,13.2905,13.3165,13.2818,13.2991,34800.0
2009-12-16 11:25:00,15.32,15.32,15.31,15.31,10600.0,13.2991,13.2991,13.2905,13.2905,10600.0
2009-12-16 11:30:00,15.31,15.32,15.28,15.31,37400.0,13.2905,13.2991,13.2644,13.2905,37400.0
2009-12-16 11:35:00,15.32,15.32,15.26,15.27,24300.0,13.2991,13.2991,13.2471,13.2557,24300.0
2009-12-16 11:40:00,15.27,15.3,15.26,15.3,21000.0,13.2557,13.2818,13.2471,13.2818,21000.0
2009-12-16 11:45:00,15.3,15.35,15.3,15.35,42000.0,13.2818,13.3252,13.2818,13.3252,42000.0
2009-12-16 11:50:00,15.35,15.37,15.34,15.37,37800.0,13.3252,13.3425,13.3165,13.3425,37800.0
2009-12-16 11:55:00,15.38,15.4,15.35,15.36,55400.0,13.3512,13.3686,13.3252,13.3339,55400.0
2009-12-16 12:00:00,15.37,15.39,15.36,15.38,27000.0,13.3425,13.3599,13.3339,13.3512,27000.0
2009-12-16 12:05:00,15.38,15.38,15.35,15.36,28100.0,13.3512,13.3512,13.3252,13.3339,28100.0
2009-12-16 12:10:00,15.35,15.35,15.32,15.33,13000.0,13.3252,13.3252,13.2991,13.3078,13000.0
2009-12-16 12:15:00,15.33,15.33,15.29,15.31,33500.0,13.3078,13.3078,13.2731,13.2905,33500.0
2009-12-16 12:20:00,15.31,15.32,15.3,15.32,11500.0,13.2905,13.2991,13.2818,13.2991,11500.0
2009-12-16 12:25:00,15.31,15.33,15.31,15.33,13400.0,13.2905,13.3078,13.2905,13.3078,13400.0
2009-12-16 12:30:00,15.33,15.33,15.3,15.31,20900.0,13.3078,13.3078,13.2818,13.2905,20900.0
2009-12-16 12:35:00,15.3,15.31,15.29,15.31,60600.0,13.2818,13.2905,13.2731,13.2905,60600.0
2009-12-16 12:40:00,15.31,15.32,15.3,15.32,31900.0,13.2905,13.2991,13.2818,13.2991,31900.0
2009-12-16 12:45:00,15.32,15.32,15.31,15.31,3400.0,13.2991,13.2991,13.2905,13.2905,3400.0
2009-12-16 12:50:00,15.32,15.38,15.31,15.37,68100.0,13.2991,13.3512,13.2905,13.3425,68100.0
2009-12-16 12:55:00,15.37,15.4,15.37,15.4,27900.0,13.3425,13.3686,13.3425,13.3686,27900.0
2009-12-16 13:00:00,15.4,15.41,15.39,15.4,36000.0,13.3686,13.3773,13.3599,13.3686,36000.0
2009-12-16 13:05:00,15.4,15.41,15.4,15.4,8900.0,13.3686,13.3773,13.3686,13.3686,8900.0
2009-12-16 13:10:00,15.4,15.41,15.35,15.35,41200.0,13.3686,13.3773,13.3252,13.3252,41200.0
2009-12-16 13:15:00,15.35,15.36,15.34,15.34,31600.0,13.3252,13.3339,13.3165,13.3165,31600.0
2009-12-16 13:20:00,15.35,15.35,15.31,15.32,30400.0,13.3252,13.3252,13.2905,13.2991,30400.0
2009-12-16 13:25:00,15.32,15.32,15.29,15.3,44600.0,13.2991,13.2991,13.2731,13.2818,44600.0
2009-12-16 13:30:00,15.3,15.3,15.29,15.29,12000.0,13.2818,13.2818,13.2731,13.2731,12000.0
2009-12-16 13:35:00,15.3,15.3,15.27,15.27,32500.0,13.2818,13.2818,13.2557,13.2557,32500.0
2009-12-16 13:40:00,15.27,15.29,15.26,15.28,97800.0,13.2557,13.2731,13.2471,13.2644,97800.0
2009-12-16 13:45:00,15.29,15.29,15.28,15.29,9500.0,13.2731,13.2731,13.2644,13.2731,9500.0
2009-12-16 13:50:00,15.28,15.29,15.25,15.26,47600.0,13.2644,13.2731,13.2384,13.2471,47600.0
2009-12-16 13:55:00,15.25,15.26,15.21,15.21,47100.0,13.2384,13.2471,13.2036,13.2036,47100.0
2009-12-16 14:00:00,15.21,15.26,15.21,15.25,103700.0,13.2036,13.2471,13.2036,13.2384,103700.0
2009-12-16 14:05:00,15.26,15.27,15.25,15.27,34200.0,13.2471,13.2557,13.2384,13.2557,34200.0
2009-12-16 14:10:00,15.27,15.27,15.26,15.27,8700.0,13.2557,13.2557,13.2471,13.2557,8700.0
2009-12-16 14:15:00,15.27,15.3,15.26,15.3,100700.0,13.2557,13.2818,13.2471,13.2818,100700.0
2009-12-16 14:20:00,15.3,15.3,15.23,15.25,58300.0,13.2818,13.2818,13.221,13.2384,58300.0
2009-12-16 14:25:00,15.26,15.29,15.25,15.29,22300.0,13.2471,13.2731,13.2384,13.2731,22300.0
2009-12-16 14:30:00,15.29,15.29,15.28,15.28,15800.0,13.2731,13.2731,13.2644,13.2644,15800.0
2009-12-16 14:35:00,15.28,15.29,15.26,15.26,37000.0,13.2644,13.2731,13.2471,13.2471,37000.0
2009-12-16 14:40:00,15.27,15.27,15.24,15.26,54700.0,13.2557,13.2557,13.2297,13.2471,54700.0
2009-12-16 14:45:00,15.26,15.26,15.22,15.23,70400.0,13.2471,13.2471,13.2123,13.221,70400.0
2009-12-16 14:50:00,15.23,15.23,15.17,15.17,59000.0,13.221,13.221,13.1689,13.1689,59000.0
2009-12-16 14:55:00,15.17,15.18,15.1,15.13,160600.0,13.1689,13.1776,13.1082,13.1342,160600.0
2009-12-16 15:00:00,15.13,15.16,15.11,15.16,99900.0,13.1342,13.1602,13.1168,13.1602,99900.0
2009-12-16 15:05:00,15.16,15.19,15.16,15.19,59100.0,13.1602,13.1863,13.1602,13.1863,59100.0
2009-12-16 15:10:00,15.19,15.19,15.18,15.19,25800.0,13.1863,13.1863,13.1776,13.1863,25800.0
2009-12-16 15:15:00,15.18,15.21,15.18,15.21,29500.0,13.1776,13.2036,13.1776,13.2036,29500.0
2009-12-16 15:20:00,15.2,15.21,15.16,15.16,83000.0,13.195,13.2036,13.1602,13.1602,83000.0
2009-12-16 15:25:00,15.17,15.18,15.16,15.16,65200.0,13.1689,13.1776,13.1602,13.1602,65200.0
2009-12-16 15:30:00,15.16,15.17,15.11,15.15,243000.0,13.1602,13.1689,13.1168,13.1516,243000.0
2009-12-16 15:35:00,15.15,15.15,15.14,15.15,52700.0,13.1516,13.1516,13.1429,13.1516,52700.0
2009-12-16 15:40:00,15.15,15.15,15.11,15.13,136900.0,13.1516,13.1516,13.1168,13.1342,136900.0
2009-12-16 15:45:00,15.13,15.13,15.12,15.12,127300.0,13.1342,13.1342,13.1255,13.1255,127300.0
2009-12-16 15:50:00,15.12,15.14,15.1,15.14,187300.0,13.1255,13.1429,13.1082,13.1429,187300.0
2009-12-16 15:55:00,15.14,15.16,15.11,15.12,683500.0,13.1429,13.1602,13.1168,13.1255,683500.0
2009-12-17 09:30:00,15.08,15.17,14.91,14.96,76800.0,13.0908,13.1689,12.9432,12.9866,76800.0
2009-12-17 09:35:00,14.96,15.05,14.94,15.01,66900.0,12.9866,13.0648,12.9693,13.03,66900.0
2009-12-17 09:40:00,15.01,15.05,15.0,15.02,60600.0,13.03,13.0648,13.0213,13.0387,60600.0
2009-12-17 09:45:00,15.01,15.04,15.0,15.04,26000.0,13.03,13.0561,13.0213,13.0561,26000.0
2009-12-17 09:50:00,15.04,15.04,15.0,15.01,19400.0,13.0561,13.0561,13.0213,13.03,19400.0
2009-12-17 09:55:00,15.01,15.01,14.91,14.94,89400.0,13.03,13.03,12.9432,12.9693,89400.0
2009-12-17 10:00:00,14.93,15.01,14.93,14.95,52600.0,12.9606,13.03,12.9606,12.9779,52600.0
2009-12-17 10:05:00,14.95,14.95,14.93,14.95,37900.0,12.9779,12.9779,12.9606,12.9779,37900.0
2009-12-17 10:10:00,14.95,14.96,14.94,14.96,25000.0,12.9779,12.9866,12.9693,12.9866,25000.0
2009-12-17 10:15:00,14.96,15.04,14.96,15.03,26600.0,12.9866,13.0561,12.9866,13.0474,26600.0
2009-12-17 10:20:00,15.03,15.09,15.03,15.07,51600.0,13.0474,13.0995,13.0474,13.0821,51600.0
2009-12-17 10:25:00,15.07,15.1,15.06,15.1,29900.0,13.0821,13.1082,13.0734,13.1082,29900.0
2009-12-17 10:30:00,15.1,15.1,15.06,15.07,32500.0,13.1082,13.1082,13.0734,13.0821,32500.0
2009-12-17 10:35:00,15.07,15.09,15.06,15.09,49200.0,13.0821,13.0995,13.0734,13.0995,49200.0
2009-12-17 10:40:00,15.09,15.09,15.08,15.08,105700.0,13.0995,13.0995,13.0908,13.0908,105700.0
2009-12-17 10:45:00,15.09,15.09,15.0,15.0,53500.0,13.0995,13.0995,13.0213,13.0213,53500.0
2009-12-17 10:50:00,15.01,15.01,14.97,15.0,67000.0,13.03,13.03,12.9953,13.0213,67000.0
2009-12-17 10:55:00,15.01,15.03,15.0,15.0,25900.0,13.03,13.0474,13.0213,13.0213,25900.0
2009-12-17 11:00:00,15.01,15.02,15.0,15.02,22000.0,13.03,13.0387,13.0213,13.0387,22000.0
2009-12-17 11:05:00,15.02,15.03,15.0,15.02,36600.0,13.0387,13.0474,13.0213,13.0387,36600.0
2009-12-17 11:10:00,15.02,15.02,15.01,15.02,7900.0,13.0387,13.0387,13.03,13.0387,7900.0
2009-12-17 11:15:00,15.01,15.02,15.01,15.01,3300.0,13.03,13.0387,13.03,13.03,3300.0
2009-12-17 11:20:00,15.02,15.05,15.02,15.02,43600.0,13.0387,13.0648,13.0387,13.0387,43600.0
2009-12-17 11:25:00,15.03,15.03,15.0,15.0,20100.0,13.0474,13.0474,13.0213,13.0213,20100.0
2009-12-17 11:30:00,15.0,15.06,15.0,15.06,29200.0,13.0213,13.0734,13.0213,13.0734,29200.0
2009-12-17 11:35:00,15.06,15.06,15.03,15.05,27600.0,13.0734,13.0734,13.0474,13.0648,27600.0
2009-12-17 11:40:00,15.05,15.05,15.04,15.05,3500.0,13.0648,13.0648,13.0561,13.0648,3500.0
2009-12-17 11:45:00,15.04,15.05,15.01,15.01,21600.0,13.0561,13.0648,13.03,13.03,21600.0
2009-12-17 11:50:00,15.02,15.03,15.01,15.02,16000.0,13.0387,13.0474,13.03,13.0387,16000.0
2009-12-17 11:55:00,15.01,15.03,15.01,15.03,14400.0,13.03,13.0474,13.03,13.0474,14400.0
2009-12-17 12:00:00,15.02,15.06,15.02,15.06,26900.0,13.0387,13.0734,13.0387,13.0734,26900.0
2009-12-17 12:05:00,15.06,15.11,15.05,15.11,58000.0,13.0734,13.1168,13.0648,13.1168,58000.0
2009-12-17 12:10:00,15.11,15.13,15.1,15.12,23600.0,13.1168,13.1342,13.1082,13.1255,23600.0
2009-12-17 12:15:00,15.12,15.12,15.08,15.09,27700.0,13.1255,13.1255,13.0908,13.0995,27700.0
2009-12-17 12:20:00,15.09,15.09,15.07,15.08,9400.0,13.0995,13.0995,13.0821,13.0908,9400.0
2009-12-17 12:25:00,15.07,15.09,15.06,15.08,29100.0,13.0821,13.0995,13.0734,13.0908,29100.0
2009-12-17 12:30:00,15.08,15.09,15.08,15.09,3200.0,13.0908,13.0995,13.0908,13.0995,3200.0
2009-12-17 12:35:00,15.08,15.09,15.08,15.08,6400.0,13.0908,13.0995,13.0908,13.0908,6400.0
2009-12-17 12:40:00,15.08,15.08,15.04,15.05,29200.0,13.0908,13.0908,13.0561,13.0648,29200.0
2009-12-17 12:45:00,15.05,15.05,15.03,15.04,34800.0,13.0648,13.0648,13.0474,13.0561,34800.0
2009-12-17 12:50:00,15.03,15.05,15.03,15.04,30900.0,13.0474,13.0648,13.0474,13.0561,30900.0
2009-12-17 12:55:00,15.05,15.05,15.03,15.04,30300.0,13.0648,13.0648,13.0474,13.0561,30300.0
2009-12-17 13:00:00,15.04,15.05,15.03,15.04,23200.0,13.0561,13.0648,13.0474,13.0561,23200.0
2009-12-17 13:05:00,15.04,15.08,15.04,15.08,31400.0,13.0561,13.0908,13.0561,13.0908,31400.0
2009-12-17 13:10:00,15.08,15.08,15.07,15.08,24900.0,13.0908,13.0908,13.0821,13.0908,24900.0
2009-12-17 13:15:00,15.08,15.08,15.07,15.07,58200.0,13.0908,13.0908,13.0821,13.0821,58200.0
2009-12-17 13:20:00,15.08,15.08,15.04,15.04,59600.0,13.0908,13.0908,13.0561,13.0561,59600.0
2009-12-17 13:25:00,15.04,15.05,15.02,15.03,30700.0,13.0561,13.0648,13.0387,13.0474,30700.0
2009-12-17 13:30:00,15.03,15.05,15.02,15.05,20100.0,13.0474,13.0648,13.0387,13.0648,20100.0
2009-12-17 13:35:00,15.05,15.05,15.04,15.04,35800.0,13.0648,13.0648,13.0561,13.0561,35800.0
2009-12-17 13:40:00,15.04,15.05,15.01,15.02,64400.0,13.0561,13.0648,13.03,13.0387,64400.0
2009-12-17 13:45:00,15.01,15.02,15.01,15.02,7700.0,13.03,13.0387,13.03,13.0387,7700.0
2009-12-17 13:50:00,15.02,15.05,15.01,15.04,36500.0,13.0387,13.0648,13.03,13.0561,36500.0
2009-12-17 13:55:00,15.04,15.05,15.03,15.04,24300.0,13.0561,13.0648,13.0474,13.0561,24300.0
2009-12-17 14:00:00,15.04,15.04,15.03,15.04,11300.0,13.0561,13.0561,13.0474,13.0561,11300.0
2009-12-17 14:05:00,15.03,15.04,15.03,15.03,14400.0,13.0474,13.0561,13.0474,13.0474,14400.0
2009-12-17 14:10:00,15.03,15.04,15.02,15.02,25200.0,13.0474,13.0561,13.0387,13.0387,25200.0
2009-12-17 14:15:00,15.03,15.03,15.02,15.02,10700.0,13.0474,13.0474,13.0387,13.0387,10700.0
2009-12-17 14:20:00,15.03,15.03,15.02,15.02,12400.0,13.0474,13.0474,13.0387,13.0387,12400.0
2009-12-17 14:25:00,15.02,15.03,15.02,15.02,8100.0,13.0387,13.0474,13.0387,13.0387,8100.0
2009-12-17 14:30:00,15.02,15.03,15.02,15.02,4600.0,13.0387,13.0474,13.0387,13.0387,4600.0
2009-12-17 14:35:00,15.03,15.06,15.02,15.06,39100.0,13.0474,13.0734,13.0387,13.0734,39100.0
2009-12-17 14:40:00,15.06,15.06,15.03,15.03,20400.0,13.0734,13.0734,13.0474,13.0474,20400.0
2009-12-17 14:45:00,15.03,15.04,15.0,15.01,39600.0,13.0474,13.0561,13.0213,13.03,39600.0
2009-12-17 14:50:00,15.01,15.03,15.0,15.03,59000.0,13.03,13.0474,13.0213,13.0474,59000.0
2009-12-17 14:55:00,15.03,15.03,15.02,15.02,35000.0,13.0474,13.0474,13.0387,13.0387,35000.0
2009-12-17 15:00:00,15.02,15.08,15.02,15.08,75900.0,13.0387,13.0908,13.0387,13.0908,75900.0
2009-12-17 15:05:00,15.08,15.09,15.07,15.08,16900.0,13.0908,13.0995,13.0821,13.0908,16900.0
2009-12-17 15:10:00,15.09,15.1,15.08,15.09,39000.0,13.0995,13.1082,13.0908,13.0995,39000.0
2009-12-17 15:15:00,15.09,15.1,15.09,15.1,9600.0,13.0995,13.1082,13.0995,13.1082,9600.0
2009-12-17 15:20:00,15.1,15.1,15.06,15.06,52600.0,13.1082,13.1082,13.0734,13.0734,52600.0
2009-12-17 15:25:00,15.06,15.06,15.02,15.02,31000.0,13.0734,13.0734,13.0387,13.0387,31000.0
2009-12-17 15:30:00,15.02,15.03,15.02,15.02,13700.0,13.0387,13.0474,13.0387,13.0387,13700.0
2009-12-17 15:35:00,15.03,15.05,15.02,15.05,58400.0,13.0474,13.0648,13.0387,13.0648,58400.0
2009-12-17 15:40:00,15.05,15.1,15.05,15.1,81800.0,13.0648,13.1082,13.0648,13.1082,81800.0
2009-12-17 15:45:00,15.1,15.11,15.1,15.11,65300.0,13.1082,13.1168,13.1082,13.1168,65300.0
2009-12-17 15:50:00,15.11,15.13,15.08,15.12,198400.0,13.1168,13.1342,13.0908,13.1255,198400.0
2009-12-17 15:55:00,15.12,15.12,15.1,15.12,205600.0,13.1255,13.1255,13.1082,13.1255,205600.0
2009-12-18 09:30:00,15.13,15.38,15.11,15.2,443200.0,13.1342,13.3512,13.1168,13.195,443200.0
2009-12-18 09:35:00,15.2,15.24,15.16,15.23,80600.0,13.195,13.2297,13.1602,13.221,80600.0
2009-12-18 09:40:00,15.22,15.29,15.2,15.29,27800.0,13.2123,13.2731,13.195,13.2731,27800.0
2009-12-18 09:45:00,15.29,15.32,15.25,15.29,46100.0,13.2731,13.2991,13.2384,13.2731,46100.0
2009-12-18 09:50:00,15.3,15.35,15.29,15.34,55200.0,13.2818,13.3252,13.2731,13.3165,55200.0
2009-12-18 09:55:00,15.33,15.35,15.33,15.34,41700.0,13.3078,13.3252,13.3078,13.3165,41700.0
2009-12-18 10:00:00,15.35,15.38,15.35,15.38,29600.0,13.3252,13.3512,13.3252,13.3512,29600.0
2009-12-18 10:05:00,15.38,15.42,15.37,15.4,32700.0,13.3512,13.3859,13.3425,13.3686,32700.0
2009-12-18 10:10:00,15.4,15.4,15.38,15.39,52200.0,13.3686,13.3686,13.3512,13.3599,52200.0
2009-12-18 10:15:00,15.39,15.4,15.37,15.38,39200.0,13.3599,13.3686,13.3425,13.3512,39200.0
2009-12-18 10:20:00,15.38,15.39,15.37,15.39,56000.0,13.3512,13.3599,13.3425,13.3599,56000.0
2009-12-18 10:25:00,15.39,15.4,15.38,15.39,23500.0,13.3599,13.3686,13.3512,13.3599,23500.0
2009-12-18 10:30:00,15.39,15.41,15.39,15.41,74400.0,13.3599,13.3773,13.3599,13.3773,74400.0
2009-12-18 10:35:00,15.41,15.41,15.31,15.31,129400.0,13.3773,13.3773,13.2905,13.2905,129400.0
2009-12-18 10:40:00,15.31,15.32,15.26,15.3,97500.0,13.2905,13.2991,13.2471,13.2818,97500.0
2009-12-18 10:45:00,15.3,15.3,15.24,15.24,325300.0,13.2818,13.2818,13.2297,13.2297,325300.0
2009-12-18 10:50:00,15.26,15.28,15.24,15.28,23600.0,13.2471,13.2644,13.2297,13.2644,23600.0
2009-12-18 10:55:00,15.28,15.32,15.27,15.31,28300.0,13.2644,13.2991,13.2557,13.2905,28300.0
2009-12-18 11:00:00,15.31,15.31,15.27,15.28,31500.0,13.2905,13.2905,13.2557,13.2644,31500.0
2009-12-18 11:05:00,15.27,15.29,15.24,15.27,87000.0,13.2557,13.2731,13.2297,13.2557,87000.0
2009-12-18 11:10:00,15.27,15.29,15.27,15.29,13700.0,13.2557,13.2731,13.2557,13.2731,13700.0
2009-12-18 11:15:00,15.29,15.29,15.25,15.27,49100.0,13.2731,13.2731,13.2384,13.2557,49100.0
2009-12-18 11:20:00,15.27,15.28,15.26,15.26,71700.0,13.2557,13.2644,13.2471,13.2471,71700.0
2009-12-18 11:25:00,15.26,15.31,15.25,15.3,41700.0,13.2471,13.2905,13.2384,13.2818,41700.0
2009-12-18 11:30:00,15.29,15.3,15.28,15.3,38200.0,13.2731,13.2818,13.2644,13.2818,38200.0
2009-12-18 11:35:00,15.3,15.3,15.22,15.25,67700.0,13.2818,13.2818,13.2123,13.2384,67700.0
2009-12-18 11:40:00,15.24,15.25,15.24,15.24,19100.0,13.2297,13.2384,13.2297,13.2297,19100.0
2009-12-18 11:45:00,15.24,15.25,15.23,15.23,12700.0,13.2297,13.2384,13.221,13.221,12700.0
2009-12-18 11:50:00,15.23,15.23,15.22,15.23,19500.0,13.221,13.221,13.2123,13.221,19500.0
2009-12-18 11:55:00,15.23,15.23,15.22,15.23,9000.0,13.221,13.221,13.2123,13.221,9000.0
2009-12-18 12:00:00,15.22,15.23,15.22,15.23,14900.0,13.2123,13.221,13.2123,13.221,14900.0
2009-12-18 12:05:00,15.23,15.28,15.23,15.28,55600.0,13.221,13.2644,13.221,13.2644,55600.0
2009-12-18 12:10:00,15.27,15.28,15.27,15.27,14200.0,13.2557,13.2644,13.2557,13.2557,14200.0
2009-12-18 12:15:00,15.27,15.28,15.24,15.24,32500.0,13.2557,13.2644,13.2297,13.2297,32500.0
2009-12-18 12:20:00,15.24,15.25,15.22,15.22,9000.0,13.2297,13.2384,13.2123,13.2123,9000.0
2009-12-18 12:25:00,15.22,15.23,15.18,15.21,53000.0,13.2123,13.221,13.1776,13.2036,53000.0
2009-12-18 12:30:00,15.21,15.21,15.2,15.21,6200.0,13.2036,13.2036,13.195,13.2036,6200.0
2009-12-18 12:35:00,15.2,15.21,15.2,15.2,7000.0,13.195,13.2036,13.195,13.195,7000.0
2009-12-18 12:40:00,15.21,15.21,15.17,15.2,46700.0,13.2036,13.2036,13.1689,13.195,46700.0
2009-12-18 12:45:00,15.2,15.22,15.18,15.19,266900.0,13.195,13.2123,13.1776,13.1863,266900.0
2009-12-18 12:50:00,15.19,15.21,15.19,15.21,28600.0,13.1863,13.2036,13.1863,13.2036,28600.0
2009-12-18 12:55:00,15.21,15.21,15.2,15.2,8300.0,13.2036,13.2036,13.195,13.195,8300.0
2009-12-18 13:00:00,15.2,15.21,15.2,15.2,3500.0,13.195,13.2036,13.195,13.195,3500.0
2009-12-18 13:05:00,15.2,15.21,15.2,15.21,5100.0,13.195,13.2036,13.195,13.2036,5100.0
2009-12-18 13:10:00,15.21,15.21,15.2,15.2,14300.0,13.2036,13.2036,13.195,13.195,14300.0
2009-12-18 13:15:00,15.21,15.26,15.2,15.26,26900.0,13.2036,13.2471,13.195,13.2471,26900.0
2009-12-18 13:20:00,15.25,15.29,15.25,15.28,9300.0,13.2384,13.2731,13.2384,13.2644,9300.0
2009-12-18 13:25:00,15.29,15.29,15.26,15.26,27400.0,13.2731,13.2731,13.2471,13.2471,27400.0
2009-12-18 13:30:00,15.26,15.27,15.25,15.26,9700.0,13.2471,13.2557,13.2384,13.2471,9700.0
2009-12-18 13:35:00,15.25,15.28,15.24,15.24,39500.0,13.2384,13.2644,13.2297,13.2297,39500.0
2009-12-18 13:40:00,15.24,15.25,15.24,15.24,5700.0,13.2297,13.2384,13.2297,13.2297,5700.0
2009-12-18 13:45:00,15.24,15.28,15.24,15.25,240500.0,13.2297,13.2644,13.2297,13.2384,240500.0
2009-12-18 13:50:00,15.25,15.25,15.2,15.2,19000.0,13.2384,13.2384,13.195,13.195,19000.0
2009-12-18 13:55:00,15.2,15.21,15.2,15.21,19900.0,13.195,13.2036,13.195,13.2036,19900.0
2009-12-18 14:00:00,15.2,15.28,15.2,15.27,128600.0,13.195,13.2644,13.195,13.2557,128600.0
2009-12-18 14:05:00,15.28,15.3,15.27,15.29,15300.0,13.2644,13.2818,13.2557,13.2731,15300.0
2009-12-18 14:10:00,15.3,15.32,15.29,15.29,18800.0,13.2818,13.2991,13.2731,13.2731,18800.0
2009-12-18 14:15:00,15.29,15.3,15.28,15.3,15800.0,13.2731,13.2818,13.2644,13.2818,15800.0
2009-12-18 14:20:00,15.3,15.3,15.29,15.3,5700.0,13.2818,13.2818,13.2731,13.2818,5700.0
2009-12-18 14:25:00,15.29,15.33,15.29,15.33,35300.0,13.2731,13.3078,13.2731,13.3078,35300.0
2009-12-18 14:30:00,15.32,15.33,15.31,15.33,15300.0,13.2991,13.3078,13.2905,13.3078,15300.0
2009-12-18 14:35:00,15.32,15.36,15.31,15.31,223500.0,13.2991,13.3339,13.2905,13.2905,223500.0
2009-12-18 14:40:00,15.31,15.35,15.31,15.35,45100.0,13.2905,13.3252,13.2905,13.3252,45100.0
2009-12-18 14:45:00,15.35,15.35,15.31,15.31,33200.0,13.3252,13.3252,13.2905,13.2905,33200.0
2009-12-18 14:50:00,15.32,15.32,15.31,15.32,32600.0,13.2991,13.2991,13.2905,13.2991,32600.0
2009-12-18 14:55:00,15.32,15.32,15.29,15.29,48000.0,13.2991,13.2991,13.2731,13.2731,48000.0
2009-12-18 15:00:00,15.3,15.3,15.29,15.3,39400.0,13.2818,13.2818,13.2731,13.2818,39400.0
2009-12-18 15:05:00,15.29,15.31,15.29,15.31,20000.0,13.2731,13.2905,13.2731,13.2905,20000.0
2009-12-18 15:10:00,15.3,15.3,15.29,15.29,7900.0,13.2818,13.2818,13.2731,13.2731,7900.0
2009-12-18 15:15:00,15.29,15.32,15.29,15.32,24700.0,13.2731,13.2991,13.2731,13.2991,24700.0
2009-12-18 15:20:00,15.32,15.33,15.3,15.3,18700.0,13.2991,13.3078,13.2818,13.2818,18700.0
2009-12-18 15:25:00,15.3,15.3,15.26,15.26,16900.0,13.2818,13.2818,13.2471,13.2471,16900.0
2009-12-18 15:30:00,15.26,15.28,15.26,15.27,26900.0,13.2471,13.2644,13.2471,13.2557,26900.0
2009-12-18 15:35:00,15.28,15.29,15.27,15.28,33400.0,13.2644,13.2731,13.2557,13.2644,33400.0
2009-12-18 15:40:00,15.29,15.32,15.28,15.31,67600.0,13.2731,13.2991,13.2644,13.2905,67600.0
2009-12-18 15:45:00,15.31,15.33,15.31,15.32,51300.0,13.2905,13.3078,13.2905,13.2991,51300.0
2009-12-18 15:50:00,15.33,15.33,15.32,15.33,54700.0,13.3078,13.3078,13.2991,13.3078,54700.0
2009-12-18 15:55:00,15.33,15.35,15.32,15.32,278400.0,13.3078,13.3252,13.2991,13.2991,278400.0
2009-12-21 09:30:00,15.45,15.45,15.31,15.38,26500.0,13.412,13.412,13.2905,13.3512,26500.0
2009-12-21 09:35:00,15.39,15.4,15.29,15.33,41500.0,13.3599,13.3686,13.2731,13.3078,41500.0
2009-12-21 09:40:00,15.33,15.44,15.33,15.4,22800.0,13.3078,13.4033,13.3078,13.3686,22800.0
2009-12-21 09:45:00,15.41,15.48,15.39,15.4,56000.0,13.3773,13.438,13.3599,13.3686,56000.0
2009-12-21 09:50:00,15.39,15.4,15.39,15.39,11000.0,13.3599,13.3686,13.3599,13.3599,11000.0
2009-12-21 09:55:00,15.39,15.48,15.39,15.43,58100.0,13.3599,13.438,13.3599,13.3946,58100.0
2009-12-21 10:00:00,15.43,15.45,15.38,15.44,85400.0,13.3946,13.412,13.3512,13.4033,85400.0
2009-12-21 10:05:00,15.44,15.45,15.42,15.42,44900.0,13.4033,13.412,13.3859,13.3859,44900.0
2009-12-21 10:10:00,15.43,15.47,15.42,15.42,28900.0,13.3946,13.4294,13.3859,13.3859,28900.0
2009-12-21 10:15:00,15.42,15.45,15.41,15.42,45400.0,13.3859,13.412,13.3773,13.3859,45400.0
2009-12-21 10:20:00,15.42,15.49,15.42,15.48,29200.0,13.3859,13.4467,13.3859,13.438,29200.0
2009-12-21 10:25:00,15.48,15.51,15.48,15.5,72700.0,13.438,13.4641,13.438,13.4554,72700.0
2009-12-21 10:30:00,15.5,15.51,15.47,15.48,42400.0,13.4554,13.4641,13.4294,13.438,42400.0
2009-12-21 10:35:00,15.48,15.48,15.45,15.45,19400.0,13.438,13.438,13.412,13.412,19400.0
2009-12-21 10:40:00,15.45,15.46,15.41,15.41,29700.0,13.412,13.4207,13.3773,13.3773,29700.0
2009-12-21 10:45:00,15.42,15.43,15.4,15.4,20700.0,13.3859,13.3946,13.3686,13.3686,20700.0
2009-12-21 10:50:00,15.4,15.4,15.37,15.38,14400.0,13.3686,13.3686,13.3425,13.3512,14400.0
2009-12-21 10:55:00,15.38,15.41,15.38,15.4,185600.0,13.3512,13.3773,13.3512,13.3686,185600.0
2009-12-21 11:00:00,15.4,15.41,15.39,15.4,15500.0,13.3686,13.3773,13.3599,13.3686,15500.0
2009-12-21 11:05:00,15.4,15.43,15.4,15.42,10900.0,13.3686,13.3946,13.3686,13.3859,10900.0
2009-12-21 11:10:00,15.43,15.45,15.42,15.44,14000.0,13.3946,13.412,13.3859,13.4033,14000.0
2009-12-21 11:15:00,15.45,15.45,15.44,15.44,11600.0,13.412,13.412,13.4033,13.4033,11600.0
2009-12-21 11:20:00,15.43,15.44,15.43,15.43,11300.0,13.3946,13.4033,13.3946,13.3946,11300.0
2009-12-21 11:25:00,15.43,15.45,15.43,15.44,24500.0,13.3946,13.412,13.3946,13.4033,24500.0
2009-12-21 11:30:00,15.44,15.46,15.44,15.46,7200.0,13.4033,13.4207,13.4033,13.4207,7200.0
2009-12-21 11:35:00,15.46,15.46,15.45,15.45,3300.0,13.4207,13.4207,13.412,13.412,3300.0
2009-12-21 11:40:00,15.46,15.46,15.45,15.46,12000.0,13.4207,13.4207,13.412,13.4207,12000.0
2009-12-21 11:45:00,15.45,15.47,15.45,15.47,10500.0,13.412,13.4294,13.412,13.4294,10500.0
2009-12-21 11:50:00,15.46,15.47,15.46,15.47,6600.0,13.4207,13.4294,13.4207,13.4294,6600.0
2009-12-21 11:55:00,15.47,15.47,15.46,15.47,9900.0,13.4294,13.4294,13.4207,13.4294,9900.0
2009-12-21 12:00:00,15.46,15.47,15.46,15.47,9500.0,13.4207,13.4294,13.4207,13.4294,9500.0
2009-12-21 12:05:00,15.46,15.52,15.46,15.51,17500.0,13.4207,13.4728,13.4207,13.4641,17500.0
2009-12-21 12:10:00,15.51,15.52,15.51,15.51,5700.0,13.4641,13.4728,13.4641,13.4641,5700.0
2009-12-21 12:15:00,15.51,15.52,15.51,15.52,5800.0,13.4641,13.4728,13.4641,13.4728,5800.0
2009-12-21 12:20:00,15.52,15.52,15.48,15.48,23800.0,13.4728,13.4728,13.438,13.438,23800.0
2009-12-21 12:25:00,15.48,15.51,15.47,15.49,17900.0,13.438,13.4641,13.4294,13.4467,17900.0
2009-12-21 12:30:00,15.49,15.49,15.46,15.47,24800.0,13.4467,13.4467,13.4207,13.4294,24800.0
2009-12-21 12:35:00,15.47,15.48,15.46,15.47,4000.0,13.4294,13.438,13.4207,13.4294,4000.0
2009-12-21 12:40:00,15.47,15.48,15.44,15.44,38200.0,13.4294,13.438,13.4033,13.4033,38200.0
2009-12-21 12:45:00,15.45,15.45,15.44,15.44,2900.0,13.412,13.412,13.4033,13.4033,2900.0
2009-12-21 12:50:00,15.44,15.45,15.4,15.4,18500.0,13.4033,13.412,13.3686,13.3686,18500.0
2009-12-21 12:55:00,15.41,15.43,15.41,15.43,9100.0,13.3773,13.3946,13.3773,13.3946,9100.0
2009-12-21 13:00:00,15.42,15.43,15.4,15.4,10400.0,13.3859,13.3946,13.3686,13.3686,10400.0
2009-12-21 13:05:00,15.41,15.41,15.4,15.4,7100.0,13.3773,13.3773,13.3686,13.3686,7100.0
2009-12-21 13:10:00,15.41,15.41,15.4,15.4,5700.0,13.3773,13.3773,13.3686,13.3686,5700.0
2009-12-21 13:15:00,15.41,15.44,15.4,15.43,42300.0,13.3773,13.4033,13.3686,13.3946,42300.0
2009-12-21 13:20:00,15.44,15.45,15.43,15.45,7300.0,13.4033,13.412,13.3946,13.412,7300.0
2009-12-21 13:25:00,15.45,15.48,15.44,15.47,14500.0,13.412,13.438,13.4033,13.4294,14500.0
2009-12-21 13:30:00,15.47,15.48,15.47,15.47,5400.0,13.4294,13.438,13.4294,13.4294,5400.0
2009-12-21 13:35:00,15.48,15.48,15.47,15.47,3000.0,13.438,13.438,13.4294,13.4294,3000.0
2009-12-21 13:40:00,15.48,15.48,15.45,15.45,20300.0,13.438,13.438,13.412,13.412,20300.0
2009-12-21 13:45:00,15.45,15.47,15.45,15.46,11000.0,13.412,13.4294,13.412,13.4207,11000.0
2009-12-21 13:50:00,15.47,15.47,15.46,15.46,13800.0,13.4294,13.4294,13.4207,13.4207,13800.0
2009-12-21 13:55:00,15.47,15.48,15.46,15.48,55600.0,13.4294,13.438,13.4207,13.438,55600.0
2009-12-21 14:00:00,15.48,15.49,15.47,15.49,19900.0,13.438,13.4467,13.4294,13.4467,19900.0
2009-12-21 14:05:00,15.49,15.5,15.49,15.49,8600.0,13.4467,13.4554,13.4467,13.4467,8600.0
2009-12-21 14:10:00,15.5,15.5,15.47,15.47,31200.0,13.4554,13.4554,13.4294,13.4294,31200.0
2009-12-21 14:15:00,15.48,15.49,15.46,15.46,25800.0,13.438,13.4467,13.4207,13.4207,25800.0
2009-12-21 14:20:00,15.47,15.47,15.46,15.46,6200.0,13.4294,13.4294,13.4207,13.4207,6200.0
2009-12-21 14:25:00,15.46,15.47,15.46,15.46,5900.0,13.4207,13.4294,13.4207,13.4207,5900.0
2009-12-21 14:30:00,15.47,15.47,15.44,15.45,45000.0,13.4294,13.4294,13.4033,13.412,45000.0
2009-12-21 14:35:00,15.45,15.48,15.43,15.48,27000.0,13.412,13.438,13.3946,13.438,27000.0
2009-12-21 14:40:00,15.48,15.48,15.47,15.48,6300.0,13.438,13.438,13.4294,13.438,6300.0
2009-12-21 14:45:00,15.48,15.48,15.47,15.47,5000.0,13.438,13.438,13.4294,13.4294,5000.0
2009-12-21 14:50:00,15.47,15.48,15.47,15.48,5500.0,13.4294,13.438,13.4294,13.438,5500.0
2009-12-21 14:55:00,15.48,15.48,15.47,15.48,8900.0,13.438,13.438,13.4294,13.438,8900.0
2009-12-21 15:00:00,15.48,15.48,15.47,15.48,31000.0,13.438,13.438,13.4294,13.438,31000.0
2009-12-21 15:05:00,15.48,15.49,15.47,15.47,86200.0,13.438,13.4467,13.4294,13.4294,86200.0
2009-12-21 15:10:00,15.48,15.48,15.47,15.47,24600.0,13.438,13.438,13.4294,13.4294,24600.0
2009-12-21 15:15:00,15.48,15.48,15.47,15.47,27900.0,13.438,13.438,13.4294,13.4294,27900.0
2009-12-21 15:20:00,15.48,15.48,15.47,15.47,18000.0,13.438,13.438,13.4294,13.4294,18000.0
2009-12-21 15:25:00,15.47,15.48,15.45,15.47,52300.0,13.4294,13.438,13.412,13.4294,52300.0
2009-12-21 15:30:00,15.46,15.47,15.45,15.45,20200.0,13.4207,13.4294,13.412,13.412,20200.0
2009-12-21 15:35:00,15.45,15.46,15.45,15.46,76800.0,13.412,13.4207,13.412,13.4207,76800.0
2009-12-21 15:40:00,15.46,15.46,15.44,15.44,80400.0,13.4207,13.4207,13.4033,13.4033,80400.0
2009-12-21 15:45:00,15.44,15.45,15.44,15.45,15800.0,13.4033,13.412,13.4033,13.412,15800.0
2009-12-21 15:50:00,15.44,15.47,15.44,15.47,84900.0,13.4033,13.4294,13.4033,13.4294,84900.0
2009-12-21 15:55:00,15.46,15.47,15.46,15.46,55600.0,13.4207,13.4294,13.4207,13.4207,55600.0
2009-12-22 09:30:00,15.54,15.58,15.38,15.46,15600.0,13.4901,13.5248,13.3512,13.4207,15600.0
2009-12-22 09:35:00,15.46,15.57,15.46,15.56,16700.0,13.4207,13.5162,13.4207,13.5075,16700.0
2009-12-22 09:40:00,15.55,15.57,15.53,15.54,6100.0,13.4988,13.5162,13.4814,13.4901,6100.0
2009-12-22 09:45:00,15.52,15.56,15.5,15.55,12100.0,13.4728,13.5075,13.4554,13.4988,12100.0
2009-12-22 09:50:00,15.55,15.55,15.51,15.52,12100.0,13.4988,13.4988,13.4641,13.4728,12100.0
2009-12-22 09:55:00,15.52,15.55,15.5,15.52,13800.0,13.4728,13.4988,13.4554,13.4728,13800.0
2009-12-22 10:00:00,15.52,15.56,15.49,15.52,25600.0,13.4728,13.5075,13.4467,13.4728,25600.0
2009-12-22 10:05:00,15.52,15.57,15.5,15.56,26900.0,13.4728,13.5162,13.4554,13.5075,26900.0
2009-12-22 10:10:00,15.57,15.6,15.53,15.54,20700.0,13.5162,13.5422,13.4814,13.4901,20700.0
2009-12-22 10:15:00,15.53,15.59,15.53,15.55,22900.0,13.4814,13.5335,13.4814,13.4988,22900.0
2009-12-22 10:20:00,15.55,15.63,15.54,15.6,24500.0,13.4988,13.5682,13.4901,13.5422,24500.0
2009-12-22 10:25:00,15.6,15.61,15.56,15.56,25700.0,13.5422,13.5509,13.5075,13.5075,25700.0
2009-12-22 10:30:00,15.56,15.56,15.55,15.55,7700.0,13.5075,13.5075,13.4988,13.4988,7700.0
2009-12-22 10:35:00,15.56,15.56,15.55,15.56,1000.0,13.5075,13.5075,13.4988,13.5075,1000.0
2009-12-22 10:40:00,15.56,15.57,15.55,15.56,16600.0,13.5075,13.5162,13.4988,13.5075,16600.0
2009-12-22 10:45:00,15.56,15.56,15.55,15.56,10500.0,13.5075,13.5075,13.4988,13.5075,10500.0
2009-12-22 10:50:00,15.56,15.58,15.56,15.57,9600.0,13.5075,13.5248,13.5075,13.5162,9600.0
2009-12-22 10:55:00,15.56,15.57,15.56,15.57,1100.0,13.5075,13.5162,13.5075,13.5162,1100.0
2009-12-22 11:00:00,15.57,15.57,15.55,15.57,19700.0,13.5162,13.5162,13.4988,13.5162,19700.0
2009-12-22 11:05:00,15.57,15.58,15.56,15.58,6300.0,13.5162,13.5248,13.5075,13.5248,6300.0
2009-12-22 11:10:00,15.58,15.6,15.57,15.6,14600.0,13.5248,13.5422,13.5162,13.5422,14600.0
2009-12-22 11:15:00,15.6,15.6,15.59,15.6,4400.0,13.5422,13.5422,13.5335,13.5422,4400.0
2009-12-22 11:20:00,15.6,15.6,15.58,15.59,22400.0,13.5422,13.5422,13.5248,13.5335,22400.0
2009-12-22 11:25:00,15.58,15.59,15.58,15.59,3200.0,13.5248,13.5335,13.5248,13.5335,3200.0
2009-12-22 11:30:00,15.59,15.61,15.58,15.6,18800.0,13.5335,13.5509,13.5248,13.5422,18800.0
2009-12-22 11:35:00,15.61,15.61,15.6,15.61,3000.0,13.5509,13.5509,13.5422,13.5509,3000.0
2009-12-22 11:40:00,15.61,15.61,15.6,15.6,2300.0,13.5509,13.5509,13.5422,13.5422,2300.0
2009-12-22 11:45:00,15.6,15.61,15.59,15.6,19100.0,13.5422,13.5509,13.5335,13.5422,19100.0
2009-12-22 11:50:00,15.6,15.6,15.59,15.6,3400.0,13.5422,13.5422,13.5335,13.5422,3400.0
2009-12-22 11:55:00,15.6,15.6,15.59,15.6,4400.0,13.5422,13.5422,13.5335,13.5422,4400.0
2009-12-22 12:00:00,15.6,15.61,15.59,15.59,20500.0,13.5422,13.5509,13.5335,13.5335,20500.0
2009-12-22 12:05:00,15.59,15.6,15.59,15.6,2800.0,13.5335,13.5422,13.5335,13.5422,2800.0
2009-12-22 12:10:00,15.6,15.6,15.59,15.6,900.0,13.5422,13.5422,13.5335,13.5422,900.0
2009-12-22 12:15:00,15.59,15.6,15.59,15.59,3000.0,13.5335,13.5422,13.5335,13.5335,3000.0
2009-12-22 12:20:00,15.6,15.62,15.59,15.61,13700.0,13.5422,13.5596,13.5335,13.5509,13700.0
2009-12-22 12:25:00,15.61,15.62,15.61,15.61,1700.0,13.5509,13.5596,13.5509,13.5509,1700.0
2009-12-22 12:30:00,15.62,15.62,15.61,15.62,2300.0,13.5596,13.5596,13.5509,13.5596,2300.0
2009-12-22 12:35:00,15.62,15.62,15.61,15.62,1800.0,13.5596,13.5596,13.5509,13.5596,1800.0
2009-12-22 12:40:00,15.62,15.62,15.61,15.62,7900.0,13.5596,13.5596,13.5509,13.5596,7900.0
2009-12-22 12:45:00,15.62,15.62,15.61,15.62,12200.0,13.5596,13.5596,13.5509,13.5596,12200.0
2009-12-22 12:50:00,15.62,15.62,15.61,15.62,11600.0,13.5596,13.5596,13.5509,13.5596,11600.0
2009-12-22 12:55:00,15.62,15.62,15.61,15.62,3500.0,13.5596,13.5596,13.5509,13.5596,3500.0
2009-12-22 13:00:00,15.62,15.62,15.6,15.6,11500.0,13.5596,13.5596,13.5422,13.5422,11500.0
2009-12-22 13:05:00,15.61,15.63,15.6,15.61,23900.0,13.5509,13.5682,13.5422,13.5509,23900.0
2009-12-22 13:10:00,15.61,15.62,15.61,15.61,4400.0,13.5509,13.5596,13.5509,13.5509,4400.0
2009-12-22 13:15:00,15.61,15.64,15.61,15.63,15700.0,13.5509,13.5769,13.5509,13.5682,15700.0
2009-12-22 13:20:00,15.64,15.64,15.63,15.64,1900.0,13.5769,13.5769,13.5682,13.5769,1900.0
2009-12-22 13:25:00,15.64,15.65,15.63,15.65,11700.0,13.5769,13.5856,13.5682,13.5856,11700.0
2009-12-22 13:30:00,15.64,15.65,15.64,15.64,600.0,13.5769,13.5856,13.5769,13.5769,600.0
2009-12-22 13:35:00,15.64,15.65,15.64,15.65,7400.0,13.5769,13.5856,13.5769,13.5856,7400.0
2009-12-22 13:40:00,15.64,15.65,15.62,15.62,9100.0,13.5769,13.5856,13.5596,13.5596,9100.0
2009-12-22 13:45:00,15.62,15.63,15.61,15.61,3300.0,13.5596,13.5682,13.5509,13.5509,3300.0
2009-12-22 13:50:00,15.62,15.62,15.61,15.61,300.0,13.5596,13.5596,13.5509,13.5509,300.0
2009-12-22 13:55:00,15.62,15.64,15.61,15.64,12200.0,13.5596,13.5769,13.5509,13.5769,12200.0
2009-12-22 14:00:00,15.64,15.64,15.61,15.62,24100.0,13.5769,13.5769,13.5509,13.5596,24100.0
2009-12-22 14:05:00,15.62,15.63,15.62,15.63,23900.0,13.5596,13.5682,13.5596,13.5682,23900.0
2009-12-22 14:10:00,15.63,15.63,15.61,15.63,12600.0,13.5682,13.5682,13.5509,13.5682,12600.0
2009-12-22 14:15:00,15.62,15.64,15.62,15.62,10300.0,13.5596,13.5769,13.5596,13.5596,10300.0
2009-12-22 14:20:00,15.62,15.63,15.62,15.62,4700.0,13.5596,13.5682,13.5596,13.5596,4700.0
2009-12-22 14:25:00,15.62,15.64,15.62,15.64,20600.0,13.5596,13.5769,13.5596,13.5769,20600.0
2009-12-22 14:30:00,15.64,15.67,15.63,15.67,62500.0,13.5769,13.603,13.5682,13.603,62500.0
2009-12-22 14:35:00,15.67,15.67,15.66,15.66,8400.0,13.603,13.603,13.5943,13.5943,8400.0
2009-12-22 14:40:00,15.67,15.69,15.67,15.68,41700.0,13.603,13.6203,13.603,13.6116,41700.0
2009-12-22 14:45:00,15.68,15.7,15.68,15.7,23300.0,13.6116,13.629,13.6116,13.629,23300.0
2009-12-22 14:50:00,15.69,15.7,15.69,15.7,15400.0,13.6203,13.629,13.6203,13.629,15400.0
2009-12-22 14:55:00,15.69,15.7,15.69,15.69,15100.0,13.6203,13.629,13.6203,13.6203,15100.0
2009-12-22 15:00:00,15.69,15.71,15.69,15.71,46500.0,13.6203,13.6377,13.6203,13.6377,46500.0
2009-12-22 15:05:00,15.71,15.72,15.71,15.72,32900.0,13.6377,13.6464,13.6377,13.6464,32900.0
2009-12-22 15:10:00,15.72,15.74,15.72,15.72,69800.0,13.6464,13.6637,13.6464,13.6464,69800.0
2009-12-22 15:15:00,15.73,15.75,15.72,15.75,59600.0,13.6551,13.6724,13.6464,13.6724,59600.0
2009-12-22 15:20:00,15.74,15.75,15.74,15.75,30200.0,13.6637,13.6724,13.6637,13.6724,30200.0
2009-12-22 15:25:00,15.75,15.75,15.74,15.75,28900.0,13.6724,13.6724,13.6637,13.6724,28900.0
2009-12-22 15:30:00,15.75,15.78,15.72,15.73,133100.0,13.6724,13.6985,13.6464,13.6551,133100.0
2009-12-22 15:35:00,15.73,15.73,15.69,15.69,23400.0,13.6551,13.6551,13.6203,13.6203,23400.0
2009-12-22 15:40:00,15.69,15.71,15.68,15.71,57600.0,13.6203,13.6377,13.6116,13.6377,57600.0
2009-12-22 15:45:00,15.71,15.72,15.7,15.72,32900.0,13.6377,13.6464,13.629,13.6464,32900.0
2009-12-22 15:50:00,15.72,15.72,15.71,15.72,50100.0,13.6464,13.6464,13.6377,13.6464,50100.0
2009-12-22 15:55:00,15.72,15.74,15.71,15.73,172800.0,13.6464,13.6637,13.6377,13.6551,172800.0
2009-12-23 09:30:00,15.84,15.87,15.62,15.63,24000.0,13.7505,13.7766,13.5596,13.5682,24000.0
2009-12-23 09:35:00,15.66,15.78,15.66,15.7,16700.0,13.5943,13.6985,13.5943,13.629,16700.0
2009-12-23 09:40:00,15.7,15.71,15.63,15.65,10900.0,13.629,13.6377,13.5682,13.5856,10900.0
2009-12-23 09:45:00,15.64,15.7,15.64,15.7,9500.0,13.5769,13.629,13.5769,13.629,9500.0
2009-12-23 09:50:00,15.7,15.72,15.7,15.72,5000.0,13.629,13.6464,13.629,13.6464,5000.0
2009-12-23 09:55:00,15.72,15.73,15.67,15.68,20000.0,13.6464,13.6551,13.603,13.6116,20000.0
2009-12-23 10:00:00,15.68,15.69,15.61,15.65,19700.0,13.6116,13.6203,13.5509,13.5856,19700.0
2009-12-23 10:05:00,15.66,15.66,15.64,15.64,7500.0,13.5943,13.5943,13.5769,13.5769,7500.0
2009-12-23 10:10:00,15.63,15.66,15.63,15.66,6500.0,13.5682,13.5943,13.5682,13.5943,6500.0
2009-12-23 10:15:00,15.67,15.7,15.67,15.68,25800.0,13.603,13.629,13.603,13.6116,25800.0
2009-12-23 10:20:00,15.68,15.69,15.67,15.67,4300.0,13.6116,13.6203,13.603,13.603,4300.0
2009-12-23 10:25:00,15.67,15.69,15.65,15.68,10800.0,13.603,13.6203,13.5856,13.6116,10800.0
2009-12-23 10:30:00,15.69,15.7,15.68,15.68,8100.0,13.6203,13.629,13.6116,13.6116,8100.0
2009-12-23 10:35:00,15.69,15.69,15.68,15.68,1600.0,13.6203,13.6203,13.6116,13.6116,1600.0
2009-12-23 10:40:00,15.68,15.69,15.68,15.68,7000.0,13.6116,13.6203,13.6116,13.6116,7000.0
2009-12-23 10:45:00,15.68,15.69,15.67,15.67,7200.0,13.6116,13.6203,13.603,13.603,7200.0
2009-12-23 10:50:00,15.66,15.67,15.66,15.67,10500.0,13.5943,13.603,13.5943,13.603,10500.0
2009-12-23 10:55:00,15.68,15.68,15.67,15.68,1800.0,13.6116,13.6116,13.603,13.6116,1800.0
2009-12-23 11:00:00,15.68,15.68,15.67,15.67,7900.0,13.6116,13.6116,13.603,13.603,7900.0
2009-12-23 11:05:00,15.68,15.68,15.65,15.68,38600.0,13.6116,13.6116,13.5856,13.6116,38600.0
2009-12-23 11:10:00,15.68,15.68,15.67,15.67,1800.0,13.6116,13.6116,13.603,13.603,1800.0
2009-12-23 11:15:00,15.68,15.68,15.67,15.68,6400.0,13.6116,13.6116,13.603,13.6116,6400.0
2009-12-23 11:20:00,15.68,15.68,15.66,15.67,8200.0,13.6116,13.6116,13.5943,13.603,8200.0
2009-12-23 11:25:00,15.66,15.67,15.66,15.67,3000.0,13.5943,13.603,13.5943,13.603,3000.0
2009-12-23 11:30:00,15.66,15.67,15.66,15.66,2600.0,13.5943,13.603,13.5943,13.5943,2600.0
2009-12-23 11:35:00,15.67,15.67,15.66,15.66,7000.0,13.603,13.603,13.5943,13.5943,7000.0
2009-12-23 11:40:00,15.67,15.68,15.66,15.68,14000.0,13.603,13.6116,13.5943,13.6116,14000.0
2009-12-23 11:45:00,15.68,15.69,15.68,15.68,7000.0,13.6116,13.6203,13.6116,13.6116,7000.0
2009-12-23 11:50:00,15.68,15.69,15.68,15.69,3600.0,13.6116,13.6203,13.6116,13.6203,3600.0
2009-12-23 11:55:00,15.69,15.69,15.68,15.69,2100.0,13.6203,13.6203,13.6116,13.6203,2100.0
2009-12-23 12:00:00,15.69,15.69,15.68,15.69,2700.0,13.6203,13.6203,13.6116,13.6203,2700.0
2009-12-23 12:05:00,15.68,15.79,15.68,15.77,113200.0,13.6116,13.7071,13.6116,13.6898,113200.0
2009-12-23 12:10:00,15.77,15.79,15.77,15.79,8100.0,13.6898,13.7071,13.6898,13.7071,8100.0
2009-12-23 12:15:00,15.78,15.79,15.78,15.78,5200.0,13.6985,13.7071,13.6985,13.6985,5200.0
2009-12-23 12:20:00,15.79,15.79,15.78,15.79,8300.0,13.7071,13.7071,13.6985,13.7071,8300.0
2009-12-23 12:25:00,15.78,15.79,15.78,15.78,7100.0,13.6985,13.7071,13.6985,13.6985,7100.0
2009-12-23 12:30:00,15.78,15.79,15.77,15.77,12400.0,13.6985,13.7071,13.6898,13.6898,12400.0
2009-12-23 12:35:00,15.78,15.78,15.76,15.76,12900.0,13.6985,13.6985,13.6811,13.6811,12900.0
2009-12-23 12:40:00,15.76,15.78,15.76,15.78,21300.0,13.6811,13.6985,13.6811,13.6985,21300.0
2009-12-23 12:45:00,15.77,15.78,15.75,15.77,29800.0,13.6898,13.6985,13.6724,13.6898,29800.0
2009-12-23 12:50:00,15.76,15.79,15.76,15.76,18100.0,13.6811,13.7071,13.6811,13.6811,18100.0
2009-12-23 12:55:00,15.76,15.77,15.75,15.76,27900.0,13.6811,13.6898,13.6724,13.6811,27900.0
2009-12-23 13:00:00,15.75,15.76,15.75,15.75,3200.0,13.6724,13.6811,13.6724,13.6724,3200.0
2009-12-23 13:05:00,15.76,15.76,15.75,15.76,1500.0,13.6811,13.6811,13.6724,13.6811,1500.0
2009-12-23 13:10:00,15.76,15.76,15.75,15.76,4400.0,13.6811,13.6811,13.6724,13.6811,4400.0
2009-12-23 13:15:00,15.76,15.76,15.75,15.76,4600.0,13.6811,13.6811,13.6724,13.6811,4600.0
2009-12-23 13:20:00,15.75,15.78,15.75,15.77,10100.0,13.6724,13.6985,13.6724,13.6898,10100.0
2009-12-23 13:25:00,15.78,15.78,15.77,15.78,3200.0,13.6985,13.6985,13.6898,13.6985,3200.0
2009-12-23 13:30:00,15.78,15.79,15.78,15.79,6500.0,13.6985,13.7071,13.6985,13.7071,6500.0
2009-12-23 13:35:00,15.79,15.79,15.79,15.79,3400.0,13.7071,13.7071,13.7071,13.7071,3400.0
2009-12-23 13:40:00,15.79,15.79,15.78,15.79,3600.0,13.7071,13.7071,13.6985,13.7071,3600.0
2009-12-23 13:45:00,15.79,15.8,15.78,15.78,11100.0,13.7071,13.7158,13.6985,13.6985,11100.0
2009-12-23 13:50:00,15.78,15.79,15.78,15.79,4200.0,13.6985,13.7071,13.6985,13.7071,4200.0
2009-12-23 13:55:00,15.79,15.79,15.78,15.78,6100.0,13.7071,13.7071,13.6985,13.6985,6100.0
2009-12-23 14:00:00,15.78,15.83,15.78,15.81,44200.0,13.6985,13.7419,13.6985,13.7245,44200.0
2009-12-23 14:05:00,15.8,15.81,15.8,15.81,10300.0,13.7158,13.7245,13.7158,13.7245,10300.0
2009-12-23 14:10:00,15.81,15.81,15.8,15.81,2700.0,13.7245,13.7245,13.7158,13.7245,2700.0
2009-12-23 14:15:00,15.81,15.81,15.8,15.8,3900.0,13.7245,13.7245,13.7158,13.7158,3900.0
2009-12-23 14:20:00,15.81,15.81,15.8,15.81,3500.0,13.7245,13.7245,13.7158,13.7245,3500.0
2009-12-23 14:25:00,15.81,15.81,15.8,15.81,5200.0,13.7245,13.7245,13.7158,13.7245,5200.0
2009-12-23 14:30:00,15.81,15.81,15.8,15.81,6200.0,13.7245,13.7245,13.7158,13.7245,6200.0
2009-12-23 14:35:00,15.8,15.81,15.8,15.81,5600.0,13.7158,13.7245,13.7158,13.7245,5600.0
2009-12-23 14:40:00,15.81,15.81,15.8,15.81,2100.0,13.7245,13.7245,13.7158,13.7245,2100.0
2009-12-23 14:45:00,15.81,15.81,15.8,15.81,7200.0,13.7245,13.7245,13.7158,13.7245,7200.0
2009-12-23 14:50:00,15.81,15.81,15.8,15.81,5300.0,13.7245,13.7245,13.7158,13.7245,5300.0
2009-12-23 14:55:00,15.81,15.81,15.79,15.79,28100.0,13.7245,13.7245,13.7071,13.7071,28100.0
2009-12-23 15:00:00,15.79,15.8,15.77,15.77,32700.0,13.7071,13.7158,13.6898,13.6898,32700.0
2009-12-23 15:05:00,15.78,15.78,15.77,15.77,6600.0,13.6985,13.6985,13.6898,13.6898,6600.0
2009-12-23 15:10:00,15.78,15.78,15.75,15.76,35200.0,13.6985,13.6985,13.6724,13.6811,35200.0
2009-12-23 15:15:00,15.75,15.76,15.75,15.76,8300.0,13.6724,13.6811,13.6724,13.6811,8300.0
2009-12-23 15:20:00,15.75,15.76,15.75,15.76,7600.0,13.6724,13.6811,13.6724,13.6811,7600.0
2009-12-23 15:25:00,15.75,15.76,15.75,15.75,3100.0,13.6724,13.6811,13.6724,13.6724,3100.0
2009-12-23 15:30:00,15.75,15.76,15.74,15.74,34900.0,13.6724,13.6811,13.6637,13.6637,34900.0
2009-12-23 15:35:00,15.74,15.75,15.74,15.75,11500.0,13.6637,13.6724,13.6637,13.6724,11500.0
2009-12-23 15:40:00,15.75,15.76,15.74,15.75,15100.0,13.6724,13.6811,13.6637,13.6724,15100.0
2009-12-23 15:45:00,15.75,15.76,15.75,15.76,15000.0,13.6724,13.6811,13.6724,13.6811,15000.0
2009-12-23 15:50:00,15.76,15.77,15.75,15.77,16900.0,13.6811,13.6898,13.6724,13.6898,16900.0
2009-12-23 15:55:00,15.77,15.78,15.76,15.78,35300.0,13.6898,13.6985,13.6811,13.6985,35300.0
2009-12-24 09:30:00,15.78,15.88,15.78,15.86,11700.0,13.6985,13.7853,13.6985,13.7679,11700.0
2009-12-24 09:35:00,15.87,15.9,15.86,15.86,10800.0,13.7766,13.8026,13.7679,13.7679,10800.0
2009-12-24 09:40:00,15.86,15.87,15.82,15.85,8400.0,13.7679,13.7766,13.7332,13.7592,8400.0
2009-12-24 09:45:00,15.86,15.88,15.85,15.88,6500.0,13.7679,13.7853,13.7592,13.7853,6500.0
2009-12-24 09:50:00,15.87,15.9,15.87,15.9,5300.0,13.7766,13.8026,13.7766,13.8026,5300.0
2009-12-24 09:55:00,15.9,15.9,15.89,15.89,4200.0,13.8026,13.8026,13.7939,13.7939,4200.0
2009-12-24 10:00:00,15.89,15.9,15.88,15.89,13500.0,13.7939,13.8026,13.7853,13.7939,13500.0
2009-12-24 10:05:00,15.88,15.89,15.87,15.87,8300.0,13.7853,13.7939,13.7766,13.7766,8300.0
2009-12-24 10:10:00,15.88,15.88,15.87,15.87,3400.0,13.7853,13.7853,13.7766,13.7766,3400.0
2009-12-24 10:15:00,15.88,15.88,15.87,15.87,5100.0,13.7853,13.7853,13.7766,13.7766,5100.0
2009-12-24 10:20:00,15.88,15.88,15.85,15.86,10700.0,13.7853,13.7853,13.7592,13.7679,10700.0
2009-12-24 10:25:00,15.86,15.86,15.83,15.83,5600.0,13.7679,13.7679,13.7419,13.7419,5600.0
2009-12-24 10:30:00,15.83,15.83,15.79,15.79,10200.0,13.7419,13.7419,13.7071,13.7071,10200.0
2009-12-24 10:35:00,15.79,15.8,15.78,15.79,7800.0,13.7071,13.7158,13.6985,13.7071,7800.0
2009-12-24 10:40:00,15.8,15.8,15.79,15.8,5000.0,13.7158,13.7158,13.7071,13.7158,5000.0
2009-12-24 10:45:00,15.8,15.8,15.77,15.77,12300.0,13.7158,13.7158,13.6898,13.6898,12300.0
2009-12-24 10:50:00,15.78,15.79,15.77,15.79,8700.0,13.6985,13.7071,13.6898,13.7071,8700.0
2009-12-24 10:55:00,15.79,15.79,15.79,15.79,2000.0,13.7071,13.7071,13.7071,13.7071,2000.0
2009-12-24 11:00:00,15.78,15.79,15.78,15.79,1800.0,13.6985,13.7071,13.6985,13.7071,1800.0
2009-12-24 11:05:00,15.79,15.82,15.79,15.82,9100.0,13.7071,13.7332,13.7071,13.7332,9100.0
2009-12-24 11:10:00,15.82,15.82,15.81,15.82,1500.0,13.7332,13.7332,13.7245,13.7332,1500.0
2009-12-24 11:15:00,15.82,15.86,15.82,15.86,7100.0,13.7332,13.7679,13.7332,13.7679,7100.0
2009-12-24 11:20:00,15.86,15.86,15.85,15.86,4200.0,13.7679,13.7679,13.7592,13.7679,4200.0
2009-12-24 11:25:00,15.85,15.86,15.85,15.85,3300.0,13.7592,13.7679,13.7592,13.7592,3300.0
2009-12-24 11:30:00,15.85,15.88,15.85,15.88,6900.0,13.7592,13.7853,13.7592,13.7853,6900.0
2009-12-24 11:35:00,15.87,15.9,15.87,15.9,4500.0,13.7766,13.8026,13.7766,13.8026,4500.0
2009-12-24 11:40:00,15.9,15.9,15.89,15.9,1200.0,13.8026,13.8026,13.7939,13.8026,1200.0
2009-12-24 11:45:00,15.9,15.9,15.89,15.9,2800.0,13.8026,13.8026,13.7939,13.8026,2800.0
2009-12-24 11:50:00,15.9,15.91,15.9,15.9,24800.0,13.8026,13.8113,13.8026,13.8026,24800.0
2009-12-24 11:55:00,15.9,15.9,15.88,15.88,6900.0,13.8026,13.8026,13.7853,13.7853,6900.0
2009-12-24 12:00:00,15.88,15.93,15.88,15.91,17100.0,13.7853,13.8287,13.7853,13.8113,17100.0
2009-12-24 12:05:00,15.91,15.92,15.91,15.91,2800.0,13.8113,13.82,13.8113,13.8113,2800.0
2009-12-24 12:10:00,15.91,15.92,15.89,15.89,9100.0,13.8113,13.82,13.7939,13.7939,9100.0
2009-12-24 12:15:00,15.9,15.9,15.89,15.89,1500.0,13.8026,13.8026,13.7939,13.7939,1500.0
2009-12-24 12:20:00,15.89,15.89,15.88,15.88,3500.0,13.7939,13.7939,13.7853,13.7853,3500.0
2009-12-24 12:25:00,15.88,15.91,15.87,15.91,10900.0,13.7853,13.8113,13.7766,13.8113,10900.0
2009-12-24 12:30:00,15.9,15.91,15.9,15.91,5000.0,13.8026,13.8113,13.8026,13.8113,5000.0
2009-12-24 12:35:00,15.91,15.92,15.9,15.92,9200.0,13.8113,13.82,13.8026,13.82,9200.0
2009-12-24 12:40:00,15.91,15.92,15.9,15.91,6400.0,13.8113,13.82,13.8026,13.8113,6400.0
2009-12-24 12:45:00,15.91,15.91,15.9,15.9,5300.0,13.8113,13.8113,13.8026,13.8026,5300.0
2009-12-24 12:50:00,15.91,15.91,15.9,15.9,6900.0,13.8113,13.8113,13.8026,13.8026,6900.0
2009-12-24 12:55:00,15.9,15.91,15.9,15.91,29800.0,13.8026,13.8113,13.8026,13.8113,29800.0
2009-12-28 09:30:00,15.88,15.93,15.86,15.91,9400.0,13.7853,13.8287,13.7679,13.8113,9400.0
2009-12-28 09:35:00,15.94,15.99,15.94,15.97,2200.0,13.8374,13.8808,13.8374,13.8634,2200.0
2009-12-28 09:40:00,15.98,15.99,15.98,15.99,14800.0,13.8721,13.8808,13.8721,13.8808,14800.0
2009-12-28 09:45:00,15.98,15.99,15.97,15.98,11600.0,13.8721,13.8808,13.8634,13.8721,11600.0
2009-12-28 09:50:00,15.98,15.98,15.97,15.97,4400.0,13.8721,13.8721,13.8634,13.8634,4400.0
2009-12-28 09:55:00,15.98,15.98,15.95,15.98,31700.0,13.8721,13.8721,13.846,13.8721,31700.0
2009-12-28 10:00:00,15.98,16.0,15.98,15.98,16400.0,13.8721,13.8894,13.8721,13.8721,16400.0
2009-12-28 10:05:00,15.98,15.99,15.98,15.98,3500.0,13.8721,13.8808,13.8721,13.8721,3500.0
2009-12-28 10:10:00,15.99,15.99,15.98,15.98,6500.0,13.8808,13.8808,13.8721,13.8721,6500.0
2009-12-28 10:15:00,15.98,15.99,15.97,15.99,13800.0,13.8721,13.8808,13.8634,13.8808,13800.0
2009-12-28 10:20:00,15.99,15.99,15.98,15.98,6000.0,13.8808,13.8808,13.8721,13.8721,6000.0
2009-12-28 10:25:00,15.98,15.99,15.98,15.98,1500.0,13.8721,13.8808,13.8721,13.8721,1500.0
2009-12-28 10:30:00,15.98,15.99,15.98,15.98,3500.0,13.8721,13.8808,13.8721,13.8721,3500.0
2009-12-28 10:35:00,15.98,15.99,15.98,15.98,2100.0,13.8721,13.8808,13.8721,13.8721,2100.0
2009-12-28 10:40:00,15.98,16.0,15.98,15.99,16200.0,13.8721,13.8894,13.8721,13.8808,16200.0
2009-12-28 10:45:00,15.99,16.0,15.99,15.99,1100.0,13.8808,13.8894,13.8808,13.8808,1100.0
2009-12-28 10:50:00,16.0,16.0,15.99,16.0,12900.0,13.8894,13.8894,13.8808,13.8894,12900.0
2009-12-28 10:55:00,16.0,16.0,15.99,16.0,4100.0,13.8894,13.8894,13.8808,13.8894,4100.0
2009-12-28 11:00:00,15.99,16.0,15.99,15.99,1800.0,13.8808,13.8894,13.8808,13.8808,1800.0
2009-12-28 11:05:00,15.99,16.0,15.99,15.99,1700.0,13.8808,13.8894,13.8808,13.8808,1700.0
2009-12-28 11:10:00,16.0,16.0,15.99,15.99,1100.0,13.8894,13.8894,13.8808,13.8808,1100.0
2009-12-28 11:15:00,15.99,16.0,15.99,15.99,900.0,13.8808,13.8894,13.8808,13.8808,900.0
2009-12-28 11:20:00,15.99,16.0,15.99,15.99,3000.0,13.8808,13.8894,13.8808,13.8808,3000.0
2009-12-28 11:25:00,15.99,16.0,15.99,15.99,1900.0,13.8808,13.8894,13.8808,13.8808,1900.0
2009-12-28 11:30:00,15.99,16.0,15.99,15.99,1400.0,13.8808,13.8894,13.8808,13.8808,1400.0
2009-12-28 11:35:00,15.99,16.0,15.99,16.0,1800.0,13.8808,13.8894,13.8808,13.8894,1800.0
2009-12-28 11:40:00,16.0,16.0,15.99,15.99,600.0,13.8894,13.8894,13.8808,13.8808,600.0
2009-12-28 11:45:00,15.99,16.0,15.99,15.99,2100.0,13.8808,13.8894,13.8808,13.8808,2100.0
2009-12-28 11:50:00,15.99,15.99,15.99,15.99,700.0,13.8808,13.8808,13.8808,13.8808,700.0
2009-12-28 11:55:00,15.99,16.0,15.99,15.99,2900.0,13.8808,13.8894,13.8808,13.8808,2900.0
2009-12-28 12:00:00,15.99,15.99,15.99,15.99,300.0,13.8808,13.8808,13.8808,13.8808,300.0
2009-12-28 12:05:00,15.99,16.0,15.99,15.99,1400.0,13.8808,13.8894,13.8808,13.8808,1400.0
2009-12-28 12:10:00,15.99,16.0,15.99,15.99,1400.0,13.8808,13.8894,13.8808,13.8808,1400.0
2009-12-28 12:15:00,15.99,15.99,15.99,15.99,1700.0,13.8808,13.8808,13.8808,13.8808,1700.0
2009-12-28 12:20:00,15.99,16.0,15.99,16.0,10800.0,13.8808,13.8894,13.8808,13.8894,10800.0
2009-12-28 12:25:00,16.0,16.0,15.99,15.99,4100.0,13.8894,13.8894,13.8808,13.8808,4100.0
2009-12-28 12:30:00,16.0,16.0,15.99,15.99,800.0,13.8894,13.8894,13.8808,13.8808,800.0
2009-12-28 12:35:00,16.0,16.0,15.99,15.99,5000.0,13.8894,13.8894,13.8808,13.8808,5000.0
2009-12-28 12:40:00,15.99,16.0,15.99,16.0,500.0,13.8808,13.8894,13.8808,13.8894,500.0
2009-12-28 12:45:00,15.99,16.0,15.99,15.99,8500.0,13.8808,13.8894,13.8808,13.8808,8500.0
2009-12-28 12:50:00,15.99,16.0,15.99,15.99,400.0,13.8808,13.8894,13.8808,13.8808,400.0
2009-12-28 12:55:00,15.99,16.0,15.99,15.99,1200.0,13.8808,13.8894,13.8808,13.8808,1200.0
2009-12-28 13:00:00,15.99,16.0,15.99,15.99,2300.0,13.8808,13.8894,13.8808,13.8808,2300.0
2009-12-28 13:05:00,15.99,16.0,15.99,15.99,1600.0,13.8808,13.8894,13.8808,13.8808,1600.0
2009-12-28 13:10:00,15.99,16.0,15.99,15.99,1100.0,13.8808,13.8894,13.8808,13.8808,1100.0
2009-12-28 13:15:00,15.99,16.0,15.99,15.99,1000.0,13.8808,13.8894,13.8808,13.8808,1000.0
2009-12-28 13:20:00,16.0,16.0,15.99,16.0,2000.0,13.8894,13.8894,13.8808,13.8894,2000.0
2009-12-28 13:25:00,15.99,16.0,15.99,15.99,1800.0,13.8808,13.8894,13.8808,13.8808,1800.0
2009-12-28 13:30:00,15.99,15.99,15.99,15.99,1700.0,13.8808,13.8808,13.8808,13.8808,1700.0
2009-12-28 13:35:00,15.99,15.99,15.99,15.99,3400.0,13.8808,13.8808,13.8808,13.8808,3400.0
2009-12-28 13:40:00,15.99,15.99,15.99,15.99,1000.0,13.8808,13.8808,13.8808,13.8808,1000.0
2009-12-28 13:45:00,15.99,15.99,15.98,15.98,18500.0,13.8808,13.8808,13.8721,13.8721,18500.0
2009-12-28 13:50:00,15.98,15.99,15.98,15.98,1200.0,13.8721,13.8808,13.8721,13.8721,1200.0
2009-12-28 13:55:00,15.98,15.99,15.98,15.99,500.0,13.8721,13.8808,13.8721,13.8808,500.0
2009-12-28 14:00:00,15.98,15.99,15.98,15.98,4100.0,13.8721,13.8808,13.8721,13.8721,4100.0
2009-12-28 14:05:00,15.98,15.99,15.98,15.98,28300.0,13.8721,13.8808,13.8721,13.8721,28300.0
2009-12-28 14:10:00,15.98,15.99,15.98,15.99,12500.0,13.8721,13.8808,13.8721,13.8808,12500.0
2009-12-28 14:15:00,15.99,15.99,15.98,15.99,13500.0,13.8808,13.8808,13.8721,13.8808,13500.0
2009-12-28 14:20:00,15.98,15.99,15.98,15.98,5800.0,13.8721,13.8808,13.8721,13.8721,5800.0
2009-12-28 14:25:00,15.99,15.99,15.98,15.99,7600.0,13.8808,13.8808,13.8721,13.8808,7600.0
2009-12-28 14:30:00,15.99,15.99,15.98,15.98,3400.0,13.8808,13.8808,13.8721,13.8721,3400.0
2009-12-28 14:35:00,15.98,15.99,15.98,15.98,4800.0,13.8721,13.8808,13.8721,13.8721,4800.0
2009-12-28 14:40:00,15.98,15.99,15.98,15.99,9600.0,13.8721,13.8808,13.8721,13.8808,9600.0
2009-12-28 14:45:00,15.99,15.99,15.98,15.99,5200.0,13.8808,13.8808,13.8721,13.8808,5200.0
2009-12-28 14:50:00,15.99,15.99,15.98,15.99,11800.0,13.8808,13.8808,13.8721,13.8808,11800.0
2009-12-28 14:55:00,15.98,16.0,15.98,15.99,31700.0,13.8721,13.8894,13.8721,13.8808,31700.0
2009-12-28 15:00:00,15.99,16.0,15.99,16.0,5400.0,13.8808,13.8894,13.8808,13.8894,5400.0
2009-12-28 15:05:00,15.99,16.0,15.99,15.99,6200.0,13.8808,13.8894,13.8808,13.8808,6200.0
2009-12-28 15:10:00,15.99,16.01,15.99,16.0,27600.0,13.8808,13.8981,13.8808,13.8894,27600.0
2009-12-28 15:15:00,16.0,16.01,16.0,16.0,6000.0,13.8894,13.8981,13.8894,13.8894,6000.0
2009-12-28 15:20:00,16.0,16.01,16.0,16.0,7300.0,13.8894,13.8981,13.8894,13.8894,7300.0
2009-12-28 15:25:00,16.01,16.01,16.0,16.0,39900.0,13.8981,13.8981,13.8894,13.8894,39900.0
2009-12-28 15:30:00,16.0,16.01,16.0,16.0,4900.0,13.8894,13.8981,13.8894,13.8894,4900.0
2009-12-28 15:35:00,16.0,16.01,16.0,16.0,8100.0,13.8894,13.8981,13.8894,13.8894,8100.0
2009-12-28 15:40:00,16.0,16.02,16.0,16.01,40800.0,13.8894,13.9068,13.8894,13.8981,40800.0
2009-12-28 15:45:00,16.02,16.03,16.01,16.02,29600.0,13.9068,13.9155,13.8981,13.9068,29600.0
2009-12-28 15:50:00,16.02,16.04,16.02,16.04,60000.0,13.9068,13.9242,13.9068,13.9242,60000.0
2009-12-28 15:55:00,16.04,16.04,16.03,16.04,46000.0,13.9242,13.9242,13.9155,13.9242,46000.0
2009-12-29 09:30:00,16.04,16.09,16.04,16.09,10000.0,13.9242,13.9676,13.9242,13.9676,10000.0
2009-12-29 09:35:00,16.1,16.1,16.06,16.07,4000.0,13.9762,13.9762,13.9415,13.9502,4000.0
2009-12-29 09:40:00,16.07,16.09,16.06,16.08,3600.0,13.9502,13.9676,13.9415,13.9589,3600.0
2009-12-29 09:45:00,16.09,16.09,16.08,16.08,2800.0,13.9676,13.9676,13.9589,13.9589,2800.0
2009-12-29 09:50:00,16.08,16.12,16.08,16.11,7500.0,13.9589,13.9936,13.9589,13.9849,7500.0
2009-12-29 09:55:00,16.11,16.12,16.09,16.09,4300.0,13.9849,13.9936,13.9676,13.9676,4300.0
2009-12-29 10:00:00,16.09,16.1,16.08,16.09,6700.0,13.9676,13.9762,13.9589,13.9676,6700.0
2009-12-29 10:05:00,16.09,16.11,16.09,16.1,10000.0,13.9676,13.9849,13.9676,13.9762,10000.0
2009-12-29 10:10:00,16.1,16.11,16.1,16.1,3800.0,13.9762,13.9849,13.9762,13.9762,3800.0
2009-12-29 10:15:00,16.1,16.11,16.1,16.1,3700.0,13.9762,13.9849,13.9762,13.9762,3700.0
2009-12-29 10:20:00,16.11,16.11,16.09,16.09,7100.0,13.9849,13.9849,13.9676,13.9676,7100.0
2009-12-29 10:25:00,16.09,16.1,16.09,16.09,5600.0,13.9676,13.9762,13.9676,13.9676,5600.0
2009-12-29 10:30:00,16.09,16.1,16.09,16.09,14000.0,13.9676,13.9762,13.9676,13.9676,14000.0
2009-12-29 10:35:00,16.09,16.1,16.09,16.09,4500.0,13.9676,13.9762,13.9676,13.9676,4500.0
2009-12-29 10:40:00,16.1,16.1,16.09,16.09,3000.0,13.9762,13.9762,13.9676,13.9676,3000.0
2009-12-29 10:45:00,16.09,16.1,16.09,16.09,1900.0,13.9676,13.9762,13.9676,13.9676,1900.0
2009-12-29 10:50:00,16.09,16.1,16.09,16.09,2800.0,13.9676,13.9762,13.9676,13.9676,2800.0
2009-12-29 10:55:00,16.09,16.1,16.09,16.09,17200.0,13.9676,13.9762,13.9676,13.9676,17200.0
2009-12-29 11:00:00,16.09,16.1,16.09,16.09,3800.0,13.9676,13.9762,13.9676,13.9676,3800.0
2009-12-29 11:05:00,16.09,16.09,16.09,16.09,2200.0,13.9676,13.9676,13.9676,13.9676,2200.0
2009-12-29 11:10:00,16.09,16.1,16.08,16.08,9800.0,13.9676,13.9762,13.9589,13.9589,9800.0
2009-12-29 11:15:00,16.08,16.08,16.06,16.07,5300.0,13.9589,13.9589,13.9415,13.9502,5300.0
2009-12-29 11:20:00,16.07,16.07,16.06,16.07,4400.0,13.9502,13.9502,13.9415,13.9502,4400.0
2009-12-29 11:25:00,16.06,16.07,16.06,16.06,3400.0,13.9415,13.9502,13.9415,13.9415,3400.0
2009-12-29 11:30:00,16.07,16.09,16.06,16.08,18400.0,13.9502,13.9676,13.9415,13.9589,18400.0
2009-12-29 11:35:00,16.08,16.09,16.08,16.08,1900.0,13.9589,13.9676,13.9589,13.9589,1900.0
2009-12-29 11:40:00,16.09,16.09,16.08,16.08,3400.0,13.9676,13.9676,13.9589,13.9589,3400.0
2009-12-29 11:45:00,16.08,16.09,16.08,16.08,7700.0,13.9589,13.9676,13.9589,13.9589,7700.0
2009-12-29 11:50:00,16.08,16.09,16.08,16.08,4400.0,13.9589,13.9676,13.9589,13.9589,4400.0
2009-12-29 11:55:00,16.08,16.09,16.08,16.09,3100.0,13.9589,13.9676,13.9589,13.9676,3100.0
2009-12-29 12:00:00,16.08,16.09,16.08,16.08,1900.0,13.9589,13.9676,13.9589,13.9589,1900.0
2009-12-29 12:05:00,16.08,16.08,16.07,16.07,19800.0,13.9589,13.9589,13.9502,13.9502,19800.0
2009-12-29 12:10:00,16.08,16.08,16.07,16.08,2000.0,13.9589,13.9589,13.9502,13.9589,2000.0
2009-12-29 12:15:00,16.08,16.08,16.07,16.08,1300.0,13.9589,13.9589,13.9502,13.9589,1300.0
2009-12-29 12:20:00,16.07,16.08,16.05,16.07,16800.0,13.9502,13.9589,13.9328,13.9502,16800.0
2009-12-29 12:25:00,16.07,16.07,16.04,16.05,12300.0,13.9502,13.9502,13.9242,13.9328,12300.0
2009-12-29 12:30:00,16.05,16.05,16.04,16.05,2000.0,13.9328,13.9328,13.9242,13.9328,2000.0
2009-12-29 12:35:00,16.05,16.05,16.04,16.05,1300.0,13.9328,13.9328,13.9242,13.9328,1300.0
2009-12-29 12:40:00,16.05,16.06,16.04,16.06,8500.0,13.9328,13.9415,13.9242,13.9415,8500.0
2009-12-29 12:45:00,16.06,16.07,16.05,16.07,6400.0,13.9415,13.9502,13.9328,13.9502,6400.0
2009-12-29 12:50:00,16.07,16.07,16.06,16.07,1000.0,13.9502,13.9502,13.9415,13.9502,1000.0
2009-12-29 12:55:00,16.07,16.07,16.06,16.06,1500.0,13.9502,13.9502,13.9415,13.9415,1500.0
2009-12-29 13:00:00,16.06,16.07,16.04,16.05,20400.0,13.9415,13.9502,13.9242,13.9328,20400.0
2009-12-29 13:05:00,16.04,16.05,16.04,16.05,800.0,13.9242,13.9328,13.9242,13.9328,800.0
2009-12-29 13:10:00,16.05,16.05,16.04,16.05,800.0,13.9328,13.9328,13.9242,13.9328,800.0
2009-12-29 13:15:00,16.05,16.05,16.04,16.04,1700.0,13.9328,13.9328,13.9242,13.9242,1700.0
2009-12-29 13:20:00,16.04,16.05,16.04,16.04,2400.0,13.9242,13.9328,13.9242,13.9242,2400.0
2009-12-29 13:25:00,16.04,16.05,16.04,16.05,12400.0,13.9242,13.9328,13.9242,13.9328,12400.0
2009-12-29 13:30:00,16.04,16.05,16.04,16.05,8300.0,13.9242,13.9328,13.9242,13.9328,8300.0
2009-12-29 13:35:00,16.05,16.06,16.04,16.05,21300.0,13.9328,13.9415,13.9242,13.9328,21300.0
2009-12-29 13:40:00,16.05,16.05,16.04,16.05,9200.0,13.9328,13.9328,13.9242,13.9328,9200.0
2009-12-29 13:45:00,16.04,16.05,16.04,16.04,7500.0,13.9242,13.9328,13.9242,13.9242,7500.0
2009-12-29 13:50:00,16.05,16.05,16.04,16.05,4600.0,13.9328,13.9328,13.9242,13.9328,4600.0
2009-12-29 13:55:00,16.05,16.05,16.04,16.04,7300.0,13.9328,13.9328,13.9242,13.9242,7300.0
2009-12-29 14:00:00,16.05,16.05,16.04,16.05,7400.0,13.9328,13.9328,13.9242,13.9328,7400.0
2009-12-29 14:05:00,16.05,16.05,16.04,16.05,4200.0,13.9328,13.9328,13.9242,13.9328,4200.0
2009-12-29 14:10:00,16.05,16.05,16.04,16.05,1000.0,13.9328,13.9328,13.9242,13.9328,1000.0
2009-12-29 14:15:00,16.05,16.05,16.04,16.05,3800.0,13.9328,13.9328,13.9242,13.9328,3800.0
2009-12-29 14:20:00,16.04,16.05,16.04,16.04,3600.0,13.9242,13.9328,13.9242,13.9242,3600.0
2009-12-29 14:25:00,16.05,16.05,16.04,16.05,5100.0,13.9328,13.9328,13.9242,13.9328,5100.0
2009-12-29 14:30:00,16.04,16.05,16.04,16.05,3900.0,13.9242,13.9328,13.9242,13.9328,3900.0
2009-12-29 14:35:00,16.04,16.05,16.02,16.02,53300.0,13.9242,13.9328,13.9068,13.9068,53300.0
2009-12-29 14:40:00,16.02,16.03,16.02,16.02,1700.0,13.9068,13.9155,13.9068,13.9068,1700.0
2009-12-29 14:45:00,16.02,16.03,16.02,16.02,2900.0,13.9068,13.9155,13.9068,13.9068,2900.0
2009-12-29 14:50:00,16.02,16.03,16.02,16.02,8300.0,13.9068,13.9155,13.9068,13.9068,8300.0
2009-12-29 14:55:00,16.02,16.02,16.01,16.02,28400.0,13.9068,13.9068,13.8981,13.9068,28400.0
2009-12-29 15:00:00,16.01,16.03,16.01,16.02,19300.0,13.8981,13.9155,13.8981,13.9068,19300.0
2009-12-29 15:05:00,16.02,16.03,16.02,16.03,6400.0,13.9068,13.9155,13.9068,13.9155,6400.0
2009-12-29 15:10:00,16.02,16.03,16.02,16.02,16700.0,13.9068,13.9155,13.9068,13.9068,16700.0
2009-12-29 15:15:00,16.02,16.03,16.02,16.02,9300.0,13.9068,13.9155,13.9068,13.9068,9300.0
2009-12-29 15:20:00,16.02,16.03,16.01,16.01,19100.0,13.9068,13.9155,13.8981,13.8981,19100.0
2009-12-29 15:25:00,16.02,16.02,16.01,16.01,12700.0,13.9068,13.9068,13.8981,13.8981,12700.0
2009-12-29 15:30:00,16.01,16.02,16.01,16.01,37200.0,13.8981,13.9068,13.8981,13.8981,37200.0
2009-12-29 15:35:00,16.01,16.02,16.01,16.01,16200.0,13.8981,13.9068,13.8981,13.8981,16200.0
2009-12-29 15:40:00,16.01,16.02,15.99,15.99,28900.0,13.8981,13.9068,13.8808,13.8808,28900.0
2009-12-29 15:45:00,15.99,16.0,15.99,15.99,31800.0,13.8808,13.8894,13.8808,13.8808,31800.0
2009-12-29 15:50:00,16.0,16.0,15.99,15.99,31400.0,13.8894,13.8894,13.8808,13.8808,31400.0
2009-12-29 15:55:00,15.99,15.99,15.97,15.98,137400.0,13.8808,13.8808,13.8634,13.8721,137400.0
2009-12-30 09:30:00,15.99,15.99,15.83,15.83,20200.0,13.8808,13.8808,13.7419,13.7419,20200.0
2009-12-30 09:35:00,15.83,15.85,15.83,15.85,10000.0,13.7419,13.7592,13.7419,13.7592,10000.0
2009-12-30 09:40:00,15.85,15.9,15.85,15.88,35000.0,13.7592,13.8026,13.7592,13.7853,35000.0
2009-12-30 09:45:00,15.88,15.91,15.88,15.9,13800.0,13.7853,13.8113,13.7853,13.8026,13800.0
2009-12-30 09:50:00,15.9,15.92,15.89,15.91,20700.0,13.8026,13.82,13.7939,13.8113,20700.0
2009-12-30 09:55:00,15.92,15.95,15.92,15.94,11700.0,13.82,13.846,13.82,13.8374,11700.0
2009-12-30 10:00:00,15.94,16.0,15.93,16.0,18800.0,13.8374,13.8894,13.8287,13.8894,18800.0
2009-12-30 10:05:00,16.0,16.01,15.99,15.99,7800.0,13.8894,13.8981,13.8808,13.8808,7800.0
2009-12-30 10:10:00,16.0,16.0,15.99,15.99,3500.0,13.8894,13.8894,13.8808,13.8808,3500.0
2009-12-30 10:15:00,15.99,15.99,15.98,15.98,1100.0,13.8808,13.8808,13.8721,13.8721,1100.0
2009-12-30 10:20:00,15.98,15.99,15.98,15.98,1600.0,13.8721,13.8808,13.8721,13.8721,1600.0
2009-12-30 10:25:00,15.98,15.99,15.98,15.99,700.0,13.8721,13.8808,13.8721,13.8808,700.0
2009-12-30 10:30:00,15.99,16.0,15.99,15.99,12200.0,13.8808,13.8894,13.8808,13.8808,12200.0
2009-12-30 10:35:00,15.99,15.99,15.99,15.99,7100.0,13.8808,13.8808,13.8808,13.8808,7100.0
2009-12-30 10:40:00,15.99,15.99,15.98,15.99,1700.0,13.8808,13.8808,13.8721,13.8808,1700.0
2009-12-30 10:45:00,15.99,15.99,15.98,15.99,3500.0,13.8808,13.8808,13.8721,13.8808,3500.0
2009-12-30 10:50:00,15.98,15.99,15.98,15.99,2700.0,13.8721,13.8808,13.8721,13.8808,2700.0
2009-12-30 10:55:00,15.98,15.99,15.98,15.99,3000.0,13.8721,13.8808,13.8721,13.8808,3000.0
2009-12-30 11:00:00,15.98,15.99,15.98,15.99,9300.0,13.8721,13.8808,13.8721,13.8808,9300.0
2009-12-30 11:05:00,15.99,15.99,15.98,15.99,2300.0,13.8808,13.8808,13.8721,13.8808,2300.0
2009-12-30 11:10:00,15.98,15.99,15.98,15.99,1700.0,13.8721,13.8808,13.8721,13.8808,1700.0
2009-12-30 11:15:00,15.99,15.99,15.98,15.99,2100.0,13.8808,13.8808,13.8721,13.8808,2100.0
2009-12-30 11:20:00,15.98,16.0,15.98,16.0,11800.0,13.8721,13.8894,13.8721,13.8894,11800.0
2009-12-30 11:25:00,15.99,16.0,15.99,15.99,5000.0,13.8808,13.8894,13.8808,13.8808,5000.0
2009-12-30 11:30:00,16.0,16.0,15.99,15.99,3300.0,13.8894,13.8894,13.8808,13.8808,3300.0
2009-12-30 11:35:00,15.99,16.0,15.99,15.99,700.0,13.8808,13.8894,13.8808,13.8808,700.0
2009-12-30 11:40:00,16.0,16.0,15.99,15.99,2100.0,13.8894,13.8894,13.8808,13.8808,2100.0
2009-12-30 11:45:00,16.0,16.01,15.99,16.01,27000.0,13.8894,13.8981,13.8808,13.8981,27000.0
2009-12-30 11:50:00,16.01,16.01,16.0,16.01,9400.0,13.8981,13.8981,13.8894,13.8981,9400.0
2009-12-30 11:55:00,16.0,16.0,15.99,16.0,10400.0,13.8894,13.8894,13.8808,13.8894,10400.0
2009-12-30 12:00:00,16.0,16.0,15.99,15.99,6100.0,13.8894,13.8894,13.8808,13.8808,6100.0
2009-12-30 12:05:00,16.0,16.0,16.0,16.0,800.0,13.8894,13.8894,13.8894,13.8894,800.0
2009-12-30 12:10:00,16.0,16.0,15.99,15.99,2400.0,13.8894,13.8894,13.8808,13.8808,2400.0
2009-12-30 12:15:00,15.99,16.0,15.99,15.99,1900.0,13.8808,13.8894,13.8808,13.8808,1900.0
2009-12-30 12:20:00,16.0,16.0,15.99,15.99,2700.0,13.8894,13.8894,13.8808,13.8808,2700.0
2009-12-30 12:25:00,16.0,16.0,15.99,16.0,1700.0,13.8894,13.8894,13.8808,13.8894,1700.0
2009-12-30 12:30:00,16.0,16.0,15.99,15.99,1200.0,13.8894,13.8894,13.8808,13.8808,1200.0
2009-12-30 12:35:00,16.0,16.0,15.99,16.0,7600.0,13.8894,13.8894,13.8808,13.8894,7600.0
2009-12-30 12:40:00,16.0,16.0,15.99,16.0,1400.0,13.8894,13.8894,13.8808,13.8894,1400.0
2009-12-30 12:45:00,16.0,16.0,15.99,15.99,700.0,13.8894,13.8894,13.8808,13.8808,700.0
2009-12-30 12:50:00,15.99,16.0,15.99,16.0,1300.0,13.8808,13.8894,13.8808,13.8894,1300.0
2009-12-30 12:55:00,16.0,16.0,15.99,16.0,3000.0,13.8894,13.8894,13.8808,13.8894,3000.0
2009-12-30 13:00:00,16.0,16.0,15.99,16.0,2300.0,13.8894,13.8894,13.8808,13.8894,2300.0
2009-12-30 13:05:00,15.99,16.0,15.99,16.0,3000.0,13.8808,13.8894,13.8808,13.8894,3000.0
2009-12-30 13:10:00,15.99,16.0,15.99,15.99,9400.0,13.8808,13.8894,13.8808,13.8808,9400.0
2009-12-30 13:15:00,16.0,16.0,15.99,15.99,4500.0,13.8894,13.8894,13.8808,13.8808,4500.0
2009-12-30 13:20:00,16.0,16.0,15.99,15.99,5700.0,13.8894,13.8894,13.8808,13.8808,5700.0
2009-12-30 13:25:00,16.0,16.0,15.99,15.99,4900.0,13.8894,13.8894,13.8808,13.8808,4900.0
2009-12-30 13:30:00,16.0,16.0,15.99,15.99,2600.0,13.8894,13.8894,13.8808,13.8808,2600.0
2009-12-30 13:35:00,15.99,16.0,15.99,16.0,1100.0,13.8808,13.8894,13.8808,13.8894,1100.0
2009-12-30 13:40:00,16.0,16.0,15.99,15.99,6200.0,13.8894,13.8894,13.8808,13.8808,6200.0
2009-12-30 13:45:00,15.99,16.0,15.99,15.99,3000.0,13.8808,13.8894,13.8808,13.8808,3000.0
2009-12-30 13:50:00,15.99,16.0,15.99,15.99,3000.0,13.8808,13.8894,13.8808,13.8808,3000.0
2009-12-30 13:55:00,16.0,16.0,15.99,15.99,6800.0,13.8894,13.8894,13.8808,13.8808,6800.0
2009-12-30 14:00:00,15.99,16.0,15.99,15.99,2300.0,13.8808,13.8894,13.8808,13.8808,2300.0
2009-12-30 14:05:00,16.0,16.0,15.99,16.0,2300.0,13.8894,13.8894,13.8808,13.8894,2300.0
2009-12-30 14:10:00,15.99,16.0,15.99,15.99,1800.0,13.8808,13.8894,13.8808,13.8808,1800.0
2009-12-30 14:15:00,15.99,16.0,15.99,15.99,11000.0,13.8808,13.8894,13.8808,13.8808,11000.0
2009-12-30 14:20:00,16.0,16.0,15.99,16.0,2900.0,13.8894,13.8894,13.8808,13.8894,2900.0
2009-12-30 14:25:00,15.99,16.0,15.99,15.99,4100.0,13.8808,13.8894,13.8808,13.8808,4100.0
2009-12-30 14:30:00,15.99,16.0,15.97,15.98,20900.0,13.8808,13.8894,13.8634,13.8721,20900.0
2009-12-30 14:35:00,15.97,15.98,15.97,15.97,7700.0,13.8634,13.8721,13.8634,13.8634,7700.0
2009-12-30 14:40:00,15.98,15.98,15.97,15.98,2000.0,13.8721,13.8721,13.8634,13.8721,2000.0
2009-12-30 14:45:00,15.98,15.98,15.97,15.97,2900.0,13.8721,13.8721,13.8634,13.8634,2900.0
2009-12-30 14:50:00,15.98,15.98,15.97,15.97,4500.0,13.8721,13.8721,13.8634,13.8634,4500.0
2009-12-30 14:55:00,15.98,15.98,15.97,15.98,3800.0,13.8721,13.8721,13.8634,13.8721,3800.0
2009-12-30 15:00:00,15.98,15.98,15.97,15.98,5200.0,13.8721,13.8721,13.8634,13.8721,5200.0
2009-12-30 15:05:00,15.97,15.98,15.97,15.98,3100.0,13.8634,13.8721,13.8634,13.8721,3100.0
2009-12-30 15:10:00,15.98,15.98,15.97,15.97,30800.0,13.8721,13.8721,13.8634,13.8634,30800.0
2009-12-30 15:15:00,15.98,15.98,15.97,15.98,7000.0,13.8721,13.8721,13.8634,13.8721,7000.0
2009-12-30 15:20:00,15.98,15.98,15.97,15.98,9000.0,13.8721,13.8721,13.8634,13.8721,9000.0
2009-12-30 15:25:00,15.98,15.98,15.97,15.97,12100.0,13.8721,13.8721,13.8634,13.8634,12100.0
2009-12-30 15:30:00,15.97,15.98,15.97,15.98,17300.0,13.8634,13.8721,13.8634,13.8721,17300.0
2009-12-30 15:35:00,15.97,15.98,15.97,15.97,5200.0,13.8634,13.8721,13.8634,13.8634,5200.0
2009-12-30 15:40:00,15.97,15.98,15.97,15.97,10800.0,13.8634,13.8721,13.8634,13.8634,10800.0
2009-12-30 15:45:00,15.98,15.98,15.97,15.97,16200.0,13.8721,13.8721,13.8634,13.8634,16200.0
2009-12-30 15:50:00,15.98,15.98,15.97,15.97,28800.0,13.8721,13.8721,13.8634,13.8634,28800.0
2009-12-30 15:55:00,15.98,15.98,15.97,15.98,40800.0,13.8721,13.8721,13.8634,13.8721,40800.0
2009-12-31 09:30:00,15.98,16.0,15.92,15.93,18700.0,13.8721,13.8894,13.82,13.8287,18700.0
2009-12-31 09:35:00,15.96,16.02,15.96,16.01,2800.0,13.8547,13.9068,13.8547,13.8981,2800.0
2009-12-31 09:40:00,16.01,16.03,16.0,16.03,6100.0,13.8981,13.9155,13.8894,13.9155,6100.0
2009-12-31 09:45:00,16.04,16.06,16.04,16.05,3800.0,13.9242,13.9415,13.9242,13.9328,3800.0
2009-12-31 09:50:00,16.05,16.06,16.04,16.06,25300.0,13.9328,13.9415,13.9242,13.9415,25300.0
2009-12-31 09:55:00,16.05,16.08,16.05,16.07,3500.0,13.9328,13.9589,13.9328,13.9502,3500.0
2009-12-31 10:00:00,16.07,16.07,16.03,16.04,7700.0,13.9502,13.9502,13.9155,13.9242,7700.0
2009-12-31 10:05:00,16.03,16.03,16.0,16.01,13300.0,13.9155,13.9155,13.8894,13.8981,13300.0
2009-12-31 10:10:00,16.01,16.01,15.99,15.99,3100.0,13.8981,13.8981,13.8808,13.8808,3100.0
2009-12-31 10:15:00,15.99,16.02,15.99,16.02,9000.0,13.8808,13.9068,13.8808,13.9068,9000.0
2009-12-31 10:20:00,16.01,16.01,16.0,16.01,1400.0,13.8981,13.8981,13.8894,13.8981,1400.0
2009-12-31 10:25:00,16.0,16.01,16.0,16.0,800.0,13.8894,13.8981,13.8894,13.8894,800.0
2009-12-31 10:30:00,16.0,16.0,15.99,15.99,11900.0,13.8894,13.8894,13.8808,13.8808,11900.0
2009-12-31 10:35:00,16.0,16.0,15.99,16.0,8000.0,13.8894,13.8894,13.8808,13.8894,8000.0
2009-12-31 10:40:00,15.99,15.99,15.98,15.99,15900.0,13.8808,13.8808,13.8721,13.8808,15900.0
2009-12-31 10:45:00,15.98,16.0,15.98,15.99,38500.0,13.8721,13.8894,13.8721,13.8808,38500.0
2009-12-31 10:50:00,15.99,16.0,15.99,15.99,400.0,13.8808,13.8894,13.8808,13.8808,400.0
2009-12-31 10:55:00,15.99,16.0,15.99,16.0,2900.0,13.8808,13.8894,13.8808,13.8894,2900.0
2009-12-31 11:00:00,16.0,16.0,15.98,15.98,4200.0,13.8894,13.8894,13.8721,13.8721,4200.0
2009-12-31 11:05:00,15.98,15.98,15.96,15.96,17200.0,13.8721,13.8721,13.8547,13.8547,17200.0
2009-12-31 11:10:00,15.97,15.99,15.96,15.97,8300.0,13.8634,13.8808,13.8547,13.8634,8300.0
2009-12-31 11:15:00,15.97,15.98,15.97,15.98,2200.0,13.8634,13.8721,13.8634,13.8721,2200.0
2009-12-31 11:20:00,15.98,15.98,15.97,15.98,1500.0,13.8721,13.8721,13.8634,13.8721,1500.0
2009-12-31 11:25:00,15.98,15.99,15.98,15.99,8800.0,13.8721,13.8808,13.8721,13.8808,8800.0
2009-12-31 11:30:00,15.99,15.99,15.97,15.98,13400.0,13.8808,13.8808,13.8634,13.8721,13400.0
2009-12-31 11:35:00,15.97,15.98,15.97,15.97,14700.0,13.8634,13.8721,13.8634,13.8634,14700.0
2009-12-31 11:40:00,15.98,15.98,15.98,15.98,1100.0,13.8721,13.8721,13.8721,13.8721,1100.0
2009-12-31 11:45:00,15.98,15.99,15.97,15.98,29600.0,13.8721,13.8808,13.8634,13.8721,29600.0
2009-12-31 11:50:00,15.98,15.99,15.98,15.99,2800.0,13.8721,13.8808,13.8721,13.8808,2800.0
2009-12-31 11:55:00,15.98,15.99,15.97,15.98,10500.0,13.8721,13.8808,13.8634,13.8721,10500.0
2009-12-31 12:00:00,15.98,15.98,15.97,15.97,2900.0,13.8721,13.8721,13.8634,13.8634,2900.0
2009-12-31 12:05:00,15.98,15.98,15.97,15.97,4900.0,13.8721,13.8721,13.8634,13.8634,4900.0
2009-12-31 12:10:00,15.98,15.98,15.97,15.98,3700.0,13.8721,13.8721,13.8634,13.8721,3700.0
2009-12-31 12:15:00,15.98,15.98,15.98,15.98,1500.0,13.8721,13.8721,13.8721,13.8721,1500.0
2009-12-31 12:20:00,15.97,15.98,15.97,15.98,1700.0,13.8634,13.8721,13.8634,13.8721,1700.0
2009-12-31 12:25:00,15.98,15.98,15.97,15.98,2400.0,13.8721,13.8721,13.8634,13.8721,2400.0
2009-12-31 12:30:00,15.98,15.98,15.97,15.98,1000.0,13.8721,13.8721,13.8634,13.8721,1000.0
2009-12-31 12:35:00,15.97,15.98,15.97,15.98,2500.0,13.8634,13.8721,13.8634,13.8721,2500.0
2009-12-31 12:40:00,15.98,15.98,15.97,15.98,2000.0,13.8721,13.8721,13.8634,13.8721,2000.0
2009-12-31 12:45:00,15.98,15.98,15.97,15.98,2300.0,13.8721,13.8721,13.8634,13.8721,2300.0
2009-12-31 12:50:00,15.98,15.98,15.97,15.98,11000.0,13.8721,13.8721,13.8634,13.8721,11000.0
2009-12-31 12:55:00,15.98,15.98,15.97,15.98,4200.0,13.8721,13.8721,13.8634,13.8721,4200.0
2009-12-31 13:00:00,15.97,15.98,15.97,15.98,13000.0,13.8634,13.8721,13.8634,13.8721,13000.0
2009-12-31 13:05:00,15.98,15.98,15.97,15.98,1600.0,13.8721,13.8721,13.8634,13.8721,1600.0
2009-12-31 13:10:00,15.97,15.98,15.97,15.97,800.0,13.8634,13.8721,13.8634,13.8634,800.0
2009-12-31 13:15:00,15.97,15.98,15.97,15.98,3300.0,13.8634,13.8721,13.8634,13.8721,3300.0
2009-12-31 13:20:00,15.98,15.98,15.97,15.98,2100.0,13.8721,13.8721,13.8634,13.8721,2100.0
2009-12-31 13:25:00,15.98,16.01,15.98,16.01,11900.0,13.8721,13.8981,13.8721,13.8981,11900.0
2009-12-31 13:30:00,16.01,16.01,16.0,16.01,2300.0,13.8981,13.8981,13.8894,13.8981,2300.0
2009-12-31 13:35:00,16.01,16.01,16.0,16.01,2200.0,13.8981,13.8981,13.8894,13.8981,2200.0
2009-12-31 13:40:00,16.0,16.01,16.0,16.01,1200.0,13.8894,13.8981,13.8894,13.8981,1200.0
2009-12-31 13:45:00,16.0,16.01,16.0,16.0,14800.0,13.8894,13.8981,13.8894,13.8894,14800.0
2009-12-31 13:50:00,16.0,16.01,16.0,16.0,2200.0,13.8894,13.8981,13.8894,13.8894,2200.0
2009-12-31 13:55:00,16.01,16.01,16.0,16.0,700.0,13.8981,13.8981,13.8894,13.8894,700.0
2009-12-31 14:00:00,16.01,16.02,15.99,15.99,41100.0,13.8981,13.9068,13.8808,13.8808,41100.0
2009-12-31 14:05:00,16.0,16.0,15.99,15.99,3600.0,13.8894,13.8894,13.8808,13.8808,3600.0
2009-12-31 14:10:00,15.99,16.0,15.99,16.0,1300.0,13.8808,13.8894,13.8808,13.8894,1300.0
2009-12-31 14:15:00,15.99,16.0,15.99,15.99,3000.0,13.8808,13.8894,13.8808,13.8808,3000.0
2009-12-31 14:20:00,16.0,16.0,15.99,15.99,2300.0,13.8894,13.8894,13.8808,13.8808,2300.0
2009-12-31 14:25:00,15.99,16.0,15.99,16.0,1800.0,13.8808,13.8894,13.8808,13.8894,1800.0
2009-12-31 14:30:00,15.99,16.0,15.99,15.99,3200.0,13.8808,13.8894,13.8808,13.8808,3200.0
2009-12-31 14:35:00,16.0,16.0,15.99,15.99,6000.0,13.8894,13.8894,13.8808,13.8808,6000.0
2009-12-31 14:40:00,15.99,16.0,15.98,15.99,12900.0,13.8808,13.8894,13.8721,13.8808,12900.0
2009-12-31 14:45:00,15.99,16.0,15.99,15.99,12500.0,13.8808,13.8894,13.8808,13.8808,12500.0
2009-12-31 14:50:00,15.99,16.0,15.99,15.99,5900.0,13.8808,13.8894,13.8808,13.8808,5900.0
2009-12-31 14:55:00,15.99,16.0,15.99,16.0,2700.0,13.8808,13.8894,13.8808,13.8894,2700.0
2009-12-31 15:00:00,15.99,16.0,15.99,15.99,3300.0,13.8808,13.8894,13.8808,13.8808,3300.0
2009-12-31 15:05:00,16.0,16.0,15.99,15.99,3900.0,13.8894,13.8894,13.8808,13.8808,3900.0
2009-12-31 15:10:00,16.0,16.0,15.99,15.99,5500.0,13.8894,13.8894,13.8808,13.8808,5500.0
2009-12-31 15:15:00,15.99,16.0,15.99,16.0,2900.0,13.8808,13.8894,13.8808,13.8894,2900.0
2009-12-31 15:20:00,16.0,16.0,15.99,15.99,5900.0,13.8894,13.8894,13.8808,13.8808,5900.0
2009-12-31 15:25:00,15.99,16.0,15.99,16.0,7400.0,13.8808,13.8894,13.8808,13.8894,7400.0
2009-12-31 15:30:00,16.0,16.0,15.99,15.99,11700.0,13.8894,13.8894,13.8808,13.8808,11700.0
2009-12-31 15:35:00,16.0,16.0,15.98,15.99,29000.0,13.8894,13.8894,13.8721,13.8808,29000.0
2009-12-31 15:40:00,15.98,15.99,15.98,15.98,30800.0,13.8721,13.8808,13.8721,13.8721,30800.0
2009-12-31 15:45:00,15.98,15.99,15.94,15.94,54200.0,13.8721,13.8808,13.8374,13.8374,54200.0
2009-12-31 15:50:00,15.94,15.95,15.94,15.94,29700.0,13.8374,13.846,13.8374,13.8374,29700.0
2009-12-31 15:55:00,15.94,15.95,15.94,15.94,80300.0,13.8374,13.846,13.8374,13.8374,80300.0
2010-01-04 09:30:00,16.02,16.02,15.91,15.92,28400.0,13.9068,13.9068,13.8113,13.82,28400.0
2010-01-04 09:35:00,15.91,15.99,15.89,15.98,29900.0,13.8113,13.8808,13.7939,13.8721,29900.0
2010-01-04 09:40:00,15.97,15.99,15.95,15.97,34300.0,13.8634,13.8808,13.846,13.8634,34300.0
2010-01-04 09:45:00,15.98,16.03,15.98,16.0,18600.0,13.8721,13.9155,13.8721,13.8894,18600.0
2010-01-04 09:50:00,16.0,16.0,15.99,16.0,3600.0,13.8894,13.8894,13.8808,13.8894,3600.0
2010-01-04 09:55:00,15.99,16.0,15.99,16.0,3900.0,13.8808,13.8894,13.8808,13.8894,3900.0
2010-01-04 10:00:00,16.0,16.04,16.0,16.03,16900.0,13.8894,13.9242,13.8894,13.9155,16900.0
2010-01-04 10:05:00,16.03,16.07,16.03,16.05,18900.0,13.9155,13.9502,13.9155,13.9328,18900.0
2010-01-04 10:10:00,16.05,16.06,16.04,16.06,7900.0,13.9328,13.9415,13.9242,13.9415,7900.0
2010-01-04 10:15:00,16.05,16.06,16.03,16.04,8400.0,13.9328,13.9415,13.9155,13.9242,8400.0
2010-01-04 10:20:00,16.04,16.04,16.03,16.04,5100.0,13.9242,13.9242,13.9155,13.9242,5100.0
2010-01-04 10:25:00,16.03,16.08,16.03,16.07,18300.0,13.9155,13.9589,13.9155,13.9502,18300.0
2010-01-04 10:30:00,16.08,16.08,16.07,16.07,3800.0,13.9589,13.9589,13.9502,13.9502,3800.0
2010-01-04 10:35:00,16.07,16.08,16.07,16.07,2000.0,13.9502,13.9589,13.9502,13.9502,2000.0
2010-01-04 10:40:00,16.08,16.13,16.07,16.13,29800.0,13.9589,14.0023,13.9502,14.0023,29800.0
2010-01-04 10:45:00,16.12,16.13,16.1,16.11,19800.0,13.9936,14.0023,13.9762,13.9849,19800.0
2010-01-04 10:50:00,16.12,16.12,16.11,16.11,10300.0,13.9936,13.9936,13.9849,13.9849,10300.0
2010-01-04 10:55:00,16.11,16.11,16.1,16.1,4500.0,13.9849,13.9849,13.9762,13.9762,4500.0
2010-01-04 11:00:00,16.1,16.11,16.09,16.1,38500.0,13.9762,13.9849,13.9676,13.9762,38500.0
2010-01-04 11:05:00,16.1,16.17,16.1,16.16,45500.0,13.9762,14.037,13.9762,14.0283,45500.0
2010-01-04 11:10:00,16.16,16.17,16.15,16.15,19100.0,14.0283,14.037,14.0197,14.0197,19100.0
2010-01-04 11:15:00,16.16,16.16,16.13,16.13,21700.0,14.0283,14.0283,14.0023,14.0023,21700.0
2010-01-04 11:20:00,16.13,16.16,16.13,16.15,65100.0,14.0023,14.0283,14.0023,14.0197,65100.0
2010-01-04 11:25:00,16.15,16.16,16.13,16.13,14800.0,14.0197,14.0283,14.0023,14.0023,14800.0
2010-01-04 11:30:00,16.13,16.14,16.13,16.13,2000.0,14.0023,14.011,14.0023,14.0023,2000.0
2010-01-04 11:35:00,16.14,16.14,16.12,16.13,9500.0,14.011,14.011,13.9936,14.0023,9500.0
2010-01-04 11:40:00,16.13,16.14,16.12,16.13,19000.0,14.0023,14.011,13.9936,14.0023,19000.0
2010-01-04 11:45:00,16.13,16.14,16.12,16.13,11300.0,14.0023,14.011,13.9936,14.0023,11300.0
2010-01-04 11:50:00,16.12,16.13,16.11,16.11,12100.0,13.9936,14.0023,13.9849,13.9849,12100.0
2010-01-04 11:55:00,16.11,16.12,16.11,16.11,2500.0,13.9849,13.9936,13.9849,13.9849,2500.0
2010-01-04 12:00:00,16.11,16.11,16.09,16.11,19300.0,13.9849,13.9849,13.9676,13.9849,19300.0
2010-01-04 12:05:00,16.11,16.11,16.1,16.1,2300.0,13.9849,13.9849,13.9762,13.9762,2300.0
2010-01-04 12:10:00,16.1,16.11,16.1,16.11,2200.0,13.9762,13.9849,13.9762,13.9849,2200.0
2010-01-04 12:15:00,16.1,16.1,16.1,16.1,1800.0,13.9762,13.9762,13.9762,13.9762,1800.0
2010-01-04 12:20:00,16.11,16.11,16.08,16.08,22600.0,13.9849,13.9849,13.9589,13.9589,22600.0
2010-01-04 12:25:00,16.09,16.09,16.08,16.09,9300.0,13.9676,13.9676,13.9589,13.9676,9300.0
2010-01-04 12:30:00,16.08,16.09,16.07,16.08,21600.0,13.9589,13.9676,13.9502,13.9589,21600.0
2010-01-04 12:35:00,16.08,16.08,16.05,16.07,17800.0,13.9589,13.9589,13.9328,13.9502,17800.0
2010-01-04 12:40:00,16.06,16.08,16.06,16.08,27200.0,13.9415,13.9589,13.9415,13.9589,27200.0
2010-01-04 12:45:00,16.07,16.08,16.07,16.08,2800.0,13.9502,13.9589,13.9502,13.9589,2800.0
2010-01-04 12:50:00,16.08,16.08,16.07,16.07,4700.0,13.9589,13.9589,13.9502,13.9502,4700.0
2010-01-04 12:55:00,16.07,16.07,16.06,16.06,16900.0,13.9502,13.9502,13.9415,13.9415,16900.0
2010-01-04 13:00:00,16.07,16.07,16.06,16.07,6600.0,13.9502,13.9502,13.9415,13.9502,6600.0
2010-01-04 13:05:00,16.06,16.09,16.06,16.09,15200.0,13.9415,13.9676,13.9415,13.9676,15200.0
2010-01-04 13:10:00,16.09,16.09,16.06,16.06,13100.0,13.9676,13.9676,13.9415,13.9415,13100.0
2010-01-04 13:15:00,16.06,16.06,16.03,16.03,10400.0,13.9415,13.9415,13.9155,13.9155,10400.0
2010-01-04 13:20:00,16.03,16.04,16.03,16.03,5600.0,13.9155,13.9242,13.9155,13.9155,5600.0
2010-01-04 13:25:00,16.04,16.04,16.02,16.02,13800.0,13.9242,13.9242,13.9068,13.9068,13800.0
2010-01-04 13:30:00,16.02,16.03,16.02,16.02,3300.0,13.9068,13.9155,13.9068,13.9068,3300.0
2010-01-04 13:35:00,16.02,16.03,16.02,16.02,2700.0,13.9068,13.9155,13.9068,13.9068,2700.0
2010-01-04 13:40:00,16.02,16.03,16.02,16.02,6400.0,13.9068,13.9155,13.9068,13.9068,6400.0
2010-01-04 13:45:00,16.02,16.03,16.01,16.01,24500.0,13.9068,13.9155,13.8981,13.8981,24500.0
2010-01-04 13:50:00,16.02,16.03,16.01,16.01,26400.0,13.9068,13.9155,13.8981,13.8981,26400.0
2010-01-04 13:55:00,16.01,16.02,16.01,16.02,13300.0,13.8981,13.9068,13.8981,13.9068,13300.0
2010-01-04 14:00:00,16.01,16.02,16.01,16.01,19100.0,13.8981,13.9068,13.8981,13.8981,19100.0
2010-01-04 14:05:00,16.01,16.02,16.0,16.0,16000.0,13.8981,13.9068,13.8894,13.8894,16000.0
2010-01-04 14:10:00,16.0,16.01,16.0,16.0,3900.0,13.8894,13.8981,13.8894,13.8894,3900.0
2010-01-04 14:15:00,16.0,16.01,16.0,16.0,1500.0,13.8894,13.8981,13.8894,13.8894,1500.0
2010-01-04 14:20:00,16.0,16.01,16.0,16.0,4700.0,13.8894,13.8981,13.8894,13.8894,4700.0
2010-01-04 14:25:00,16.01,16.05,16.0,16.05,12700.0,13.8981,13.9328,13.8894,13.9328,12700.0
2010-01-04 14:30:00,16.05,16.05,16.04,16.05,6100.0,13.9328,13.9328,13.9242,13.9328,6100.0
2010-01-04 14:35:00,16.05,16.06,16.04,16.06,8500.0,13.9328,13.9415,13.9242,13.9415,8500.0
2010-01-04 14:40:00,16.06,16.07,16.06,16.07,11400.0,13.9415,13.9502,13.9415,13.9502,11400.0
2010-01-04 14:45:00,16.07,16.07,16.06,16.07,3500.0,13.9502,13.9502,13.9415,13.9502,3500.0
2010-01-04 14:50:00,16.07,16.08,16.06,16.08,15000.0,13.9502,13.9589,13.9415,13.9589,15000.0
2010-01-04 14:55:00,16.08,16.11,16.07,16.1,24800.0,13.9589,13.9849,13.9502,13.9762,24800.0
2010-01-04 15:00:00,16.1,16.11,16.1,16.11,7800.0,13.9762,13.9849,13.9762,13.9849,7800.0
2010-01-04 15:05:00,16.11,16.11,16.1,16.11,6800.0,13.9849,13.9849,13.9762,13.9849,6800.0
2010-01-04 15:10:00,16.1,16.11,16.1,16.11,4000.0,13.9762,13.9849,13.9762,13.9849,4000.0
2010-01-04 15:15:00,16.1,16.11,16.1,16.11,5700.0,13.9762,13.9849,13.9762,13.9849,5700.0
2010-01-04 15:20:00,16.11,16.13,16.1,16.12,60300.0,13.9849,14.0023,13.9762,13.9936,60300.0
2010-01-04 15:25:00,16.12,16.13,16.11,16.11,15300.0,13.9936,14.0023,13.9849,13.9849,15300.0
2010-01-04 15:30:00,16.11,16.12,16.08,16.09,72900.0,13.9849,13.9936,13.9589,13.9676,72900.0
2010-01-04 15:35:00,16.09,16.09,16.08,16.09,9200.0,13.9676,13.9676,13.9589,13.9676,9200.0
2010-01-04 15:40:00,16.09,16.09,16.08,16.09,24800.0,13.9676,13.9676,13.9589,13.9676,24800.0
2010-01-04 15:45:00,16.09,16.1,16.08,16.09,52100.0,13.9676,13.9762,13.9589,13.9676,52100.0
2010-01-04 15:50:00,16.09,16.11,16.09,16.1,44700.0,13.9676,13.9849,13.9676,13.9762,44700.0
2010-01-04 15:55:00,16.1,16.11,16.09,16.1,86000.0,13.9762,13.9849,13.9676,13.9762,86000.0
2010-01-05 09:30:00,16.08,16.13,16.01,16.13,14200.0,13.9589,14.0023,13.8981,14.0023,14200.0
2010-01-05 09:35:00,16.12,16.12,16.06,16.08,13500.0,13.9936,13.9936,13.9415,13.9589,13500.0
2010-01-05 09:40:00,16.08,16.09,15.99,15.99,28200.0,13.9589,13.9676,13.8808,13.8808,28200.0
2010-01-05 09:45:00,15.99,16.0,15.96,15.98,20800.0,13.8808,13.8894,13.8547,13.8721,20800.0
2010-01-05 09:50:00,15.98,16.0,15.97,16.0,7900.0,13.8721,13.8894,13.8634,13.8894,7900.0
2010-01-05 09:55:00,16.0,16.0,15.99,15.99,23100.0,13.8894,13.8894,13.8808,13.8808,23100.0
2010-01-05 10:00:00,15.99,16.04,15.98,16.04,83900.0,13.8808,13.9242,13.8721,13.9242,83900.0
2010-01-05 10:05:00,16.04,16.04,16.02,16.03,36700.0,13.9242,13.9242,13.9068,13.9155,36700.0
2010-01-05 10:10:00,16.02,16.03,16.01,16.02,12100.0,13.9068,13.9155,13.8981,13.9068,12100.0
2010-01-05 10:15:00,16.03,16.03,16.02,16.03,3900.0,13.9155,13.9155,13.9068,13.9155,3900.0
2010-01-05 10:20:00,16.02,16.05,16.02,16.05,6600.0,13.9068,13.9328,13.9068,13.9328,6600.0
2010-01-05 10:25:00,16.04,16.07,16.04,16.04,22600.0,13.9242,13.9502,13.9242,13.9242,22600.0
2010-01-05 10:30:00,16.04,16.04,16.02,16.03,6100.0,13.9242,13.9242,13.9068,13.9155,6100.0
2010-01-05 10:35:00,16.02,16.02,16.0,16.0,7500.0,13.9068,13.9068,13.8894,13.8894,7500.0
2010-01-05 10:40:00,15.99,16.03,15.99,16.03,18400.0,13.8808,13.9155,13.8808,13.9155,18400.0
2010-01-05 10:45:00,16.03,16.04,15.99,16.0,17300.0,13.9155,13.9242,13.8808,13.8894,17300.0
2010-01-05 10:50:00,15.99,16.04,15.99,16.04,72300.0,13.8808,13.9242,13.8808,13.9242,72300.0
2010-01-05 10:55:00,16.03,16.04,16.03,16.04,9400.0,13.9155,13.9242,13.9155,13.9242,9400.0
2010-01-05 11:00:00,16.04,16.04,16.03,16.04,3000.0,13.9242,13.9242,13.9155,13.9242,3000.0
2010-01-05 11:05:00,16.04,16.05,16.03,16.04,10300.0,13.9242,13.9328,13.9155,13.9242,10300.0
2010-01-05 11:10:00,16.04,16.04,16.03,16.04,9700.0,13.9242,13.9242,13.9155,13.9242,9700.0
2010-01-05 11:15:00,16.03,16.04,16.02,16.03,38400.0,13.9155,13.9242,13.9068,13.9155,38400.0
2010-01-05 11:20:00,16.02,16.03,15.96,15.96,150000.0,13.9068,13.9155,13.8547,13.8547,150000.0
2010-01-05 11:25:00,15.97,15.97,15.93,15.94,28600.0,13.8634,13.8634,13.8287,13.8374,28600.0
2010-01-05 11:30:00,15.94,15.94,15.93,15.93,68200.0,13.8374,13.8374,13.8287,13.8287,68200.0
2010-01-05 11:35:00,15.94,15.94,15.92,15.93,12300.0,13.8374,13.8374,13.82,13.8287,12300.0
2010-01-05 11:40:00,15.94,15.94,15.89,15.91,112200.0,13.8374,13.8374,13.7939,13.8113,112200.0
2010-01-05 11:45:00,15.91,15.92,15.86,15.86,104100.0,13.8113,13.82,13.7679,13.7679,104100.0
2010-01-05 11:50:00,15.86,15.87,15.86,15.87,9700.0,13.7679,13.7766,13.7679,13.7766,9700.0
2010-01-05 11:55:00,15.88,15.88,15.87,15.88,3200.0,13.7853,13.7853,13.7766,13.7853,3200.0
2010-01-05 12:00:00,15.88,15.91,15.88,15.9,10800.0,13.7853,13.8113,13.7853,13.8026,10800.0
2010-01-05 12:05:00,15.91,15.92,15.9,15.9,99900.0,13.8113,13.82,13.8026,13.8026,99900.0
2010-01-05 12:10:00,15.91,15.97,15.91,15.97,21500.0,13.8113,13.8634,13.8113,13.8634,21500.0
2010-01-05 12:15:00,15.97,16.01,15.97,16.0,83000.0,13.8634,13.8981,13.8634,13.8894,83000.0
2010-01-05 12:20:00,16.0,16.0,15.99,16.0,16700.0,13.8894,13.8894,13.8808,13.8894,16700.0
2010-01-05 12:25:00,16.0,16.0,15.99,15.99,11600.0,13.8894,13.8894,13.8808,13.8808,11600.0
2010-01-05 12:30:00,16.0,16.0,15.99,15.99,6900.0,13.8894,13.8894,13.8808,13.8808,6900.0
2010-01-05 12:35:00,16.0,16.0,15.99,16.0,16100.0,13.8894,13.8894,13.8808,13.8894,16100.0
2010-01-05 12:40:00,16.0,16.0,15.99,15.99,11300.0,13.8894,13.8894,13.8808,13.8808,11300.0
2010-01-05 12:45:00,15.99,15.99,15.96,15.99,42100.0,13.8808,13.8808,13.8547,13.8808,42100.0
2010-01-05 12:50:00,15.98,15.99,15.97,15.97,15900.0,13.8721,13.8808,13.8634,13.8634,15900.0
2010-01-05 12:55:00,15.98,15.98,15.97,15.98,1100.0,13.8721,13.8721,13.8634,13.8721,1100.0
2010-01-05 13:00:00,15.97,15.98,15.97,15.97,1600.0,13.8634,13.8721,13.8634,13.8634,1600.0
2010-01-05 13:05:00,15.97,15.98,15.97,15.98,10500.0,13.8634,13.8721,13.8634,13.8721,10500.0
2010-01-05 13:10:00,15.97,15.97,15.96,15.96,10300.0,13.8634,13.8634,13.8547,13.8547,10300.0
2010-01-05 13:15:00,15.97,15.97,15.94,15.94,23500.0,13.8634,13.8634,13.8374,13.8374,23500.0
2010-01-05 13:20:00,15.94,15.95,15.91,15.92,10100.0,13.8374,13.846,13.8113,13.82,10100.0
2010-01-05 13:25:00,15.91,15.92,15.9,15.9,21900.0,13.8113,13.82,13.8026,13.8026,21900.0
2010-01-05 13:30:00,15.91,15.91,15.89,15.9,37200.0,13.8113,13.8113,13.7939,13.8026,37200.0
2010-01-05 13:35:00,15.9,15.9,15.87,15.89,59700.0,13.8026,13.8026,13.7766,13.7939,59700.0
2010-01-05 13:40:00,15.89,15.9,15.88,15.9,62400.0,13.7939,13.8026,13.7853,13.8026,62400.0
2010-01-05 13:45:00,15.9,15.92,15.9,15.92,16100.0,13.8026,13.82,13.8026,13.82,16100.0
2010-01-05 13:50:00,15.91,15.92,15.91,15.91,3400.0,13.8113,13.82,13.8113,13.8113,3400.0
2010-01-05 13:55:00,15.91,15.92,15.91,15.92,4600.0,13.8113,13.82,13.8113,13.82,4600.0
2010-01-05 14:00:00,15.91,15.93,15.91,15.93,30000.0,13.8113,13.8287,13.8113,13.8287,30000.0
2010-01-05 14:05:00,15.92,15.93,15.89,15.9,95500.0,13.82,13.8287,13.7939,13.8026,95500.0
2010-01-05 14:10:00,15.9,15.92,15.9,15.91,26300.0,13.8026,13.82,13.8026,13.8113,26300.0
2010-01-05 14:15:00,15.91,15.94,15.91,15.94,26800.0,13.8113,13.8374,13.8113,13.8374,26800.0
2010-01-05 14:20:00,15.93,15.94,15.93,15.94,5100.0,13.8287,13.8374,13.8287,13.8374,5100.0
2010-01-05 14:25:00,15.94,15.98,15.94,15.97,38000.0,13.8374,13.8721,13.8374,13.8634,38000.0
2010-01-05 14:30:00,15.98,15.98,15.97,15.97,8700.0,13.8721,13.8721,13.8634,13.8634,8700.0
2010-01-05 14:35:00,15.98,15.98,15.92,15.92,36500.0,13.8721,13.8721,13.82,13.82,36500.0
2010-01-05 14:40:00,15.93,15.93,15.92,15.93,3000.0,13.8287,13.8287,13.82,13.8287,3000.0
2010-01-05 14:45:00,15.92,15.96,15.92,15.95,20400.0,13.82,13.8547,13.82,13.846,20400.0
2010-01-05 14:50:00,15.95,15.96,15.95,15.96,9500.0,13.846,13.8547,13.846,13.8547,9500.0
2010-01-05 14:55:00,15.95,15.96,15.95,15.95,8900.0,13.846,13.8547,13.846,13.846,8900.0
2010-01-05 15:00:00,15.95,15.96,15.95,15.95,12200.0,13.846,13.8547,13.846,13.846,12200.0
2010-01-05 15:05:00,15.96,15.96,15.95,15.95,16400.0,13.8547,13.8547,13.846,13.846,16400.0
2010-01-05 15:10:00,15.95,15.96,15.95,15.95,3800.0,13.846,13.8547,13.846,13.846,3800.0
2010-01-05 15:15:00,15.95,15.96,15.95,15.95,6300.0,13.846,13.8547,13.846,13.846,6300.0
2010-01-05 15:20:00,15.95,15.96,15.95,15.96,16400.0,13.846,13.8547,13.846,13.8547,16400.0
2010-01-05 15:25:00,15.95,15.96,15.95,15.96,20600.0,13.846,13.8547,13.846,13.8547,20600.0
2010-01-05 15:30:00,15.96,15.98,15.96,15.98,49500.0,13.8547,13.8721,13.8547,13.8721,49500.0
2010-01-05 15:35:00,15.98,16.0,15.97,15.99,36500.0,13.8721,13.8894,13.8634,13.8808,36500.0
2010-01-05 15:40:00,16.0,16.0,15.93,15.93,65400.0,13.8894,13.8894,13.8287,13.8287,65400.0
2010-01-05 15:45:00,15.93,15.95,15.93,15.95,36900.0,13.8287,13.846,13.8287,13.846,36900.0
2010-01-05 15:50:00,15.95,15.95,15.92,15.95,76300.0,13.846,13.846,13.82,13.846,76300.0
2010-01-05 15:55:00,15.95,15.95,15.92,15.93,129000.0,13.846,13.846,13.82,13.8287,129000.0
2010-01-06 09:30:00,15.94,15.97,15.86,15.86,8600.0,13.8374,13.8634,13.7679,13.7679,8600.0
2010-01-06 09:35:00,15.9,15.92,15.81,15.81,8900.0,13.8026,13.82,13.7245,13.7245,8900.0
2010-01-06 09:40:00,15.82,15.82,15.72,15.77,28100.0,13.7332,13.7332,13.6464,13.6898,28100.0
2010-01-06 09:45:00,15.78,15.87,15.77,15.86,13400.0,13.6985,13.7766,13.6898,13.7679,13400.0
2010-01-06 09:50:00,15.86,15.86,15.82,15.83,11400.0,13.7679,13.7679,13.7332,13.7419,11400.0
2010-01-06 09:55:00,15.84,15.88,15.83,15.87,15800.0,13.7505,13.7853,13.7419,13.7766,15800.0
2010-01-06 10:00:00,15.89,15.89,15.82,15.85,32500.0,13.7939,13.7939,13.7332,13.7592,32500.0
2010-01-06 10:05:00,15.85,15.85,15.84,15.85,8500.0,13.7592,13.7592,13.7505,13.7592,8500.0
2010-01-06 10:10:00,15.84,15.87,15.84,15.86,13400.0,13.7505,13.7766,13.7505,13.7679,13400.0
2010-01-06 10:15:00,15.86,15.91,15.86,15.9,39600.0,13.7679,13.8113,13.7679,13.8026,39600.0
2010-01-06 10:20:00,15.91,15.92,15.89,15.9,45100.0,13.8113,13.82,13.7939,13.8026,45100.0
2010-01-06 10:25:00,15.9,15.91,15.89,15.9,35200.0,13.8026,13.8113,13.7939,13.8026,35200.0
2010-01-06 10:30:00,15.89,15.91,15.89,15.9,14700.0,13.7939,13.8113,13.7939,13.8026,14700.0
2010-01-06 10:35:00,15.9,15.92,15.9,15.91,10000.0,13.8026,13.82,13.8026,13.8113,10000.0
2010-01-06 10:40:00,15.91,15.92,15.91,15.91,2100.0,13.8113,13.82,13.8113,13.8113,2100.0
2010-01-06 10:45:00,15.91,15.94,15.91,15.93,19200.0,13.8113,13.8374,13.8113,13.8287,19200.0
2010-01-06 10:50:00,15.94,15.94,15.93,15.94,9400.0,13.8374,13.8374,13.8287,13.8374,9400.0
2010-01-06 10:55:00,15.93,15.95,15.93,15.95,18100.0,13.8287,13.846,13.8287,13.846,18100.0
2010-01-06 11:00:00,15.95,15.95,15.94,15.95,3500.0,13.846,13.846,13.8374,13.846,3500.0
2010-01-06 11:05:00,15.94,15.95,15.92,15.93,16300.0,13.8374,13.846,13.82,13.8287,16300.0
2010-01-06 11:10:00,15.93,15.95,15.93,15.94,9600.0,13.8287,13.846,13.8287,13.8374,9600.0
2010-01-06 11:15:00,15.95,15.96,15.95,15.96,11400.0,13.846,13.8547,13.846,13.8547,11400.0
2010-01-06 11:20:00,15.96,15.97,15.94,15.95,20400.0,13.8547,13.8634,13.8374,13.846,20400.0
2010-01-06 11:25:00,15.94,15.95,15.93,15.93,4600.0,13.8374,13.846,13.8287,13.8287,4600.0
2010-01-06 11:30:00,15.94,15.95,15.94,15.95,6000.0,13.8374,13.846,13.8374,13.846,6000.0
2010-01-06 11:35:00,15.94,15.95,15.94,15.94,5800.0,13.8374,13.846,13.8374,13.8374,5800.0
2010-01-06 11:40:00,15.94,15.95,15.94,15.95,4900.0,13.8374,13.846,13.8374,13.846,4900.0
2010-01-06 11:45:00,15.94,15.98,15.94,15.98,29700.0,13.8374,13.8721,13.8374,13.8721,29700.0
2010-01-06 11:50:00,15.98,15.99,15.98,15.98,9300.0,13.8721,13.8808,13.8721,13.8721,9300.0
2010-01-06 11:55:00,15.98,16.0,15.98,16.0,17000.0,13.8721,13.8894,13.8721,13.8894,17000.0
2010-01-06 12:00:00,15.99,16.0,15.99,15.99,22100.0,13.8808,13.8894,13.8808,13.8808,22100.0
2010-01-06 12:05:00,16.0,16.0,15.99,16.0,22200.0,13.8894,13.8894,13.8808,13.8894,22200.0
2010-01-06 12:10:00,16.0,16.01,15.99,16.0,87900.0,13.8894,13.8981,13.8808,13.8894,87900.0
2010-01-06 12:15:00,16.0,16.03,15.99,16.0,48700.0,13.8894,13.9155,13.8808,13.8894,48700.0
2010-01-06 12:20:00,16.01,16.01,15.98,16.0,37900.0,13.8981,13.8981,13.8721,13.8894,37900.0
2010-01-06 12:25:00,16.0,16.0,15.99,15.99,4600.0,13.8894,13.8894,13.8808,13.8808,4600.0
2010-01-06 12:30:00,16.0,16.01,15.99,16.0,19800.0,13.8894,13.8981,13.8808,13.8894,19800.0
2010-01-06 12:35:00,16.0,16.01,15.99,16.0,16400.0,13.8894,13.8981,13.8808,13.8894,16400.0
2010-01-06 12:40:00,16.0,16.0,15.99,15.99,3800.0,13.8894,13.8894,13.8808,13.8808,3800.0
2010-01-06 12:45:00,16.0,16.0,15.99,16.0,56400.0,13.8894,13.8894,13.8808,13.8894,56400.0
2010-01-06 12:50:00,16.0,16.01,15.99,15.99,27400.0,13.8894,13.8981,13.8808,13.8808,27400.0
2010-01-06 12:55:00,15.99,16.0,15.95,15.96,23800.0,13.8808,13.8894,13.846,13.8547,23800.0
2010-01-06 13:00:00,15.96,15.98,15.95,15.98,7800.0,13.8547,13.8721,13.846,13.8721,7800.0
2010-01-06 13:05:00,15.97,15.98,15.97,15.98,3900.0,13.8634,13.8721,13.8634,13.8721,3900.0
2010-01-06 13:10:00,15.98,15.99,15.98,15.98,5500.0,13.8721,13.8808,13.8721,13.8721,5500.0
2010-01-06 13:15:00,15.99,16.0,15.98,16.0,6500.0,13.8808,13.8894,13.8721,13.8894,6500.0
2010-01-06 13:20:00,16.0,16.0,15.99,16.0,18800.0,13.8894,13.8894,13.8808,13.8894,18800.0
2010-01-06 13:25:00,16.0,16.0,15.99,16.0,17500.0,13.8894,13.8894,13.8808,13.8894,17500.0
2010-01-06 13:30:00,16.0,16.02,15.99,16.01,9600.0,13.8894,13.9068,13.8808,13.8981,9600.0
2010-01-06 13:35:00,16.02,16.02,16.01,16.02,6900.0,13.9068,13.9068,13.8981,13.9068,6900.0
2010-01-06 13:40:00,16.02,16.02,16.01,16.02,6300.0,13.9068,13.9068,13.8981,13.9068,6300.0
2010-01-06 13:45:00,16.01,16.02,16.01,16.01,12600.0,13.8981,13.9068,13.8981,13.8981,12600.0
2010-01-06 13:50:00,16.02,16.02,16.01,16.01,3100.0,13.9068,13.9068,13.8981,13.8981,3100.0
2010-01-06 13:55:00,16.01,16.02,15.99,16.02,34900.0,13.8981,13.9068,13.8808,13.9068,34900.0
2010-01-06 14:00:00,16.02,16.02,16.01,16.02,56900.0,13.9068,13.9068,13.8981,13.9068,56900.0
2010-01-06 14:05:00,16.02,16.02,16.01,16.02,12400.0,13.9068,13.9068,13.8981,13.9068,12400.0
2010-01-06 14:10:00,16.02,16.02,15.99,16.0,28000.0,13.9068,13.9068,13.8808,13.8894,28000.0
2010-01-06 14:15:00,16.01,16.02,15.99,16.0,80200.0,13.8981,13.9068,13.8808,13.8894,80200.0
2010-01-06 14:20:00,15.99,16.01,15.99,16.01,49500.0,13.8808,13.8981,13.8808,13.8981,49500.0
2010-01-06 14:25:00,16.02,16.02,16.0,16.02,61800.0,13.9068,13.9068,13.8894,13.9068,61800.0
2010-01-06 14:30:00,16.01,16.02,16.0,16.0,24100.0,13.8981,13.9068,13.8894,13.8894,24100.0
2010-01-06 14:35:00,16.01,16.02,16.0,16.01,41700.0,13.8981,13.9068,13.8894,13.8981,41700.0
2010-01-06 14:40:00,16.01,16.01,16.0,16.01,13800.0,13.8981,13.8981,13.8894,13.8981,13800.0
2010-01-06 14:45:00,16.01,16.01,16.0,16.0,19300.0,13.8981,13.8981,13.8894,13.8894,19300.0
2010-01-06 14:50:00,16.01,16.01,16.0,16.01,22300.0,13.8981,13.8981,13.8894,13.8981,22300.0
2010-01-06 14:55:00,16.0,16.01,15.98,16.0,122600.0,13.8894,13.8981,13.8721,13.8894,122600.0
2010-01-06 15:00:00,16.0,16.0,15.99,16.0,21300.0,13.8894,13.8894,13.8808,13.8894,21300.0
2010-01-06 15:05:00,15.99,16.0,15.99,16.0,42300.0,13.8808,13.8894,13.8808,13.8894,42300.0
2010-01-06 15:10:00,16.0,16.01,15.99,16.01,56600.0,13.8894,13.8981,13.8808,13.8981,56600.0
2010-01-06 15:15:00,16.01,16.01,16.0,16.0,20200.0,13.8981,13.8981,13.8894,13.8894,20200.0
2010-01-06 15:20:00,16.0,16.01,15.99,16.01,59500.0,13.8894,13.8981,13.8808,13.8981,59500.0
2010-01-06 15:25:00,16.01,16.01,15.99,16.0,193600.0,13.8981,13.8981,13.8808,13.8894,193600.0
2010-01-06 15:30:00,15.99,16.06,15.97,16.05,101900.0,13.8808,13.9415,13.8634,13.9328,101900.0
2010-01-06 15:35:00,16.05,16.17,16.05,16.08,146800.0,13.9328,14.037,13.9328,13.9589,146800.0
2010-01-06 15:40:00,16.08,16.14,16.07,16.08,146900.0,13.9589,14.011,13.9502,13.9589,146900.0
2010-01-06 15:45:00,16.08,16.15,16.08,16.12,122700.0,13.9589,14.0197,13.9589,13.9936,122700.0
2010-01-06 15:50:00,16.12,16.15,16.08,16.11,88900.0,13.9936,14.0197,13.9589,13.9849,88900.0
2010-01-06 15:55:00,16.12,16.15,16.1,16.12,178400.0,13.9936,14.0197,13.9762,13.9936,178400.0
2010-01-07 09:30:00,15.6,15.6,15.1,15.55,108300.0,13.5422,13.5422,13.1082,13.4988,108300.0
2010-01-07 09:35:00,15.56,15.66,15.5,15.64,106500.0,13.5075,13.5943,13.4554,13.5769,106500.0
2010-01-07 09:40:00,15.65,15.66,15.56,15.57,59300.0,13.5856,13.5943,13.5075,13.5162,59300.0
2010-01-07 09:45:00,15.57,15.58,15.4,15.49,50500.0,13.5162,13.5248,13.3686,13.4467,50500.0
2010-01-07 09:50:00,15.49,15.5,15.38,15.47,46900.0,13.4467,13.4554,13.3512,13.4294,46900.0
2010-01-07 09:55:00,15.47,15.58,15.47,15.58,28100.0,13.4294,13.5248,13.4294,13.5248,28100.0
2010-01-07 10:00:00,15.59,15.64,15.58,15.6,48100.0,13.5335,13.5769,13.5248,13.5422,48100.0
2010-01-07 10:05:00,15.6,15.64,15.59,15.64,30300.0,13.5422,13.5769,13.5335,13.5769,30300.0
2010-01-07 10:10:00,15.64,15.64,15.6,15.6,20300.0,13.5769,13.5769,13.5422,13.5422,20300.0
2010-01-07 10:15:00,15.6,15.68,15.6,15.67,36400.0,13.5422,13.6116,13.5422,13.603,36400.0
2010-01-07 10:20:00,15.67,15.67,15.61,15.64,26700.0,13.603,13.603,13.5509,13.5769,26700.0
2010-01-07 10:25:00,15.65,15.66,15.65,15.66,21800.0,13.5856,13.5943,13.5856,13.5943,21800.0
2010-01-07 10:30:00,15.66,15.71,15.6,15.7,165100.0,13.5943,13.6377,13.5422,13.629,165100.0
2010-01-07 10:35:00,15.7,15.77,15.7,15.75,68300.0,13.629,13.6898,13.629,13.6724,68300.0
2010-01-07 10:40:00,15.75,15.84,15.75,15.83,44100.0,13.6724,13.7505,13.6724,13.7419,44100.0
2010-01-07 10:45:00,15.82,15.98,15.82,15.97,115700.0,13.7332,13.8721,13.7332,13.8634,115700.0
2010-01-07 10:50:00,15.97,16.07,15.95,16.0,114700.0,13.8634,13.9502,13.846,13.8894,114700.0
2010-01-07 10:55:00,16.0,16.14,15.99,16.1,91200.0,13.8894,14.011,13.8808,13.9762,91200.0
2010-01-07 11:00:00,16.1,16.11,16.07,16.1,33000.0,13.9762,13.9849,13.9502,13.9762,33000.0
2010-01-07 11:05:00,16.1,16.11,16.0,16.0,79600.0,13.9762,13.9849,13.8894,13.8894,79600.0
2010-01-07 11:10:00,16.0,16.02,15.98,16.0,84200.0,13.8894,13.9068,13.8721,13.8894,84200.0
2010-01-07 11:15:00,16.0,16.04,15.99,16.0,68100.0,13.8894,13.9242,13.8808,13.8894,68100.0
2010-01-07 11:20:00,16.01,16.01,15.97,15.98,43000.0,13.8981,13.8981,13.8634,13.8721,43000.0
2010-01-07 11:25:00,15.97,16.01,15.97,15.99,35300.0,13.8634,13.8981,13.8634,13.8808,35300.0
2010-01-07 11:30:00,15.98,15.99,15.98,15.99,15900.0,13.8721,13.8808,13.8721,13.8808,15900.0
2010-01-07 11:35:00,15.98,15.99,15.98,15.99,33400.0,13.8721,13.8808,13.8721,13.8808,33400.0
2010-01-07 11:40:00,15.99,16.07,15.98,16.04,37300.0,13.8808,13.9502,13.8721,13.9242,37300.0
2010-01-07 11:45:00,16.04,16.07,16.04,16.07,46500.0,13.9242,13.9502,13.9242,13.9502,46500.0
2010-01-07 11:50:00,16.06,16.07,16.06,16.06,28500.0,13.9415,13.9502,13.9415,13.9415,28500.0
2010-01-07 11:55:00,16.07,16.07,16.06,16.06,27100.0,13.9502,13.9502,13.9415,13.9415,27100.0
2010-01-07 12:00:00,16.06,16.07,16.06,16.07,8900.0,13.9415,13.9502,13.9415,13.9502,8900.0
2010-01-07 12:05:00,16.07,16.07,16.06,16.07,8500.0,13.9502,13.9502,13.9415,13.9502,8500.0
2010-01-07 12:10:00,16.06,16.16,16.06,16.15,71100.0,13.9415,14.0283,13.9415,14.0197,71100.0
2010-01-07 12:15:00,16.16,16.2,16.15,16.2,24800.0,14.0283,14.0631,14.0197,14.0631,24800.0
2010-01-07 12:20:00,16.2,16.2,16.14,16.15,48900.0,14.0631,14.0631,14.011,14.0197,48900.0
2010-01-07 12:25:00,16.15,16.16,16.14,16.15,26300.0,14.0197,14.0283,14.011,14.0197,26300.0
2010-01-07 12:30:00,16.16,16.16,16.15,16.16,9400.0,14.0283,14.0283,14.0197,14.0283,9400.0
2010-01-07 12:35:00,16.16,16.16,16.15,16.15,19900.0,14.0283,14.0283,14.0197,14.0197,19900.0
2010-01-07 12:40:00,16.15,16.16,16.06,16.06,60900.0,14.0197,14.0283,13.9415,13.9415,60900.0
2010-01-07 12:45:00,16.06,16.07,16.04,16.04,49900.0,13.9415,13.9502,13.9242,13.9242,49900.0
2010-01-07 12:50:00,16.05,16.05,16.04,16.05,6300.0,13.9328,13.9328,13.9242,13.9328,6300.0
2010-01-07 12:55:00,16.04,16.1,16.04,16.09,33900.0,13.9242,13.9762,13.9242,13.9676,33900.0
2010-01-07 13:00:00,16.09,16.09,16.08,16.09,33100.0,13.9676,13.9676,13.9589,13.9676,33100.0
2010-01-07 13:05:00,16.08,16.14,16.08,16.11,27000.0,13.9589,14.011,13.9589,13.9849,27000.0
2010-01-07 13:10:00,16.12,16.12,16.11,16.11,17500.0,13.9936,13.9936,13.9849,13.9849,17500.0
2010-01-07 13:15:00,16.12,16.12,16.11,16.12,11800.0,13.9936,13.9936,13.9849,13.9936,11800.0
2010-01-07 13:20:00,16.11,16.16,16.11,16.16,60800.0,13.9849,14.0283,13.9849,14.0283,60800.0
2010-01-07 13:25:00,16.16,16.16,16.09,16.12,61900.0,14.0283,14.0283,13.9676,13.9936,61900.0
2010-01-07 13:30:00,16.12,16.14,16.04,16.04,82200.0,13.9936,14.011,13.9242,13.9242,82200.0
2010-01-07 13:35:00,16.04,16.05,16.04,16.04,15400.0,13.9242,13.9328,13.9242,13.9242,15400.0
2010-01-07 13:40:00,16.05,16.05,16.01,16.03,47600.0,13.9328,13.9328,13.8981,13.9155,47600.0
2010-01-07 13:45:00,16.03,16.03,16.02,16.02,13900.0,13.9155,13.9155,13.9068,13.9068,13900.0
2010-01-07 13:50:00,16.02,16.07,16.02,16.06,27100.0,13.9068,13.9502,13.9068,13.9415,27100.0
2010-01-07 13:55:00,16.07,16.07,16.0,16.01,38600.0,13.9502,13.9502,13.8894,13.8981,38600.0
2010-01-07 14:00:00,16.01,16.01,16.0,16.0,16000.0,13.8981,13.8981,13.8894,13.8894,16000.0
2010-01-07 14:05:00,16.0,16.01,15.97,15.98,39600.0,13.8894,13.8981,13.8634,13.8721,39600.0
2010-01-07 14:10:00,15.97,15.98,15.94,15.95,61800.0,13.8634,13.8721,13.8374,13.846,61800.0
2010-01-07 14:15:00,15.94,16.02,15.93,15.99,129400.0,13.8374,13.9068,13.8287,13.8808,129400.0
2010-01-07 14:20:00,15.98,15.99,15.96,15.97,22100.0,13.8721,13.8808,13.8547,13.8634,22100.0
2010-01-07 14:25:00,15.96,15.97,15.96,15.97,9800.0,13.8547,13.8634,13.8547,13.8634,9800.0
2010-01-07 14:30:00,15.96,15.97,15.96,15.97,13800.0,13.8547,13.8634,13.8547,13.8634,13800.0
2010-01-07 14:35:00,15.96,16.05,15.95,15.95,82600.0,13.8547,13.9328,13.846,13.846,82600.0
2010-01-07 14:40:00,15.95,15.98,15.93,15.98,42100.0,13.846,13.8721,13.8287,13.8721,42100.0
2010-01-07 14:45:00,15.98,15.98,15.94,15.94,52500.0,13.8721,13.8721,13.8374,13.8374,52500.0
2010-01-07 14:50:00,15.94,15.95,15.92,15.92,17500.0,13.8374,13.846,13.82,13.82,17500.0
2010-01-07 14:55:00,15.93,15.93,15.92,15.93,19000.0,13.8287,13.8287,13.82,13.8287,19000.0
2010-01-07 15:00:00,15.93,15.93,15.9,15.91,48700.0,13.8287,13.8287,13.8026,13.8113,48700.0
2010-01-07 15:05:00,15.91,15.91,15.9,15.9,26200.0,13.8113,13.8113,13.8026,13.8026,26200.0
2010-01-07 15:10:00,15.89,15.93,15.88,15.92,29100.0,13.7939,13.8287,13.7853,13.82,29100.0
2010-01-07 15:15:00,15.92,15.96,15.88,15.95,84900.0,13.82,13.8547,13.7853,13.846,84900.0
2010-01-07 15:20:00,15.96,16.0,15.95,16.0,33900.0,13.8547,13.8894,13.846,13.8894,33900.0
2010-01-07 15:25:00,16.0,16.0,15.99,15.99,16900.0,13.8894,13.8894,13.8808,13.8808,16900.0
2010-01-07 15:30:00,15.99,16.0,15.94,15.95,55100.0,13.8808,13.8894,13.8374,13.846,55100.0
2010-01-07 15:35:00,15.96,15.96,15.9,15.9,59700.0,13.8547,13.8547,13.8026,13.8026,59700.0
2010-01-07 15:40:00,15.9,15.91,15.87,15.88,41100.0,13.8026,13.8113,13.7766,13.7853,41100.0
2010-01-07 15:45:00,15.89,15.98,15.86,15.97,147600.0,13.7939,13.8721,13.7679,13.8634,147600.0
2010-01-07 15:50:00,15.97,15.98,15.94,15.95,50500.0,13.8634,13.8721,13.8374,13.846,50500.0
2010-01-07 15:55:00,15.95,15.97,15.94,15.97,120300.0,13.846,13.8634,13.8374,13.8634,120300.0
2010-01-08 09:30:00,15.88,15.88,15.77,15.77,20600.0,13.7853,13.7853,13.6898,13.6898,20600.0
2010-01-08 09:35:00,15.77,15.79,15.73,15.78,13600.0,13.6898,13.7071,13.6551,13.6985,13600.0
2010-01-08 09:40:00,15.79,15.85,15.75,15.79,24900.0,13.7071,13.7592,13.6724,13.7071,24900.0
2010-01-08 09:45:00,15.78,15.8,15.75,15.75,11300.0,13.6985,13.7158,13.6724,13.6724,11300.0
2010-01-08 09:50:00,15.74,15.74,15.72,15.73,16600.0,13.6637,13.6637,13.6464,13.6551,16600.0
2010-01-08 09:55:00,15.72,15.73,15.67,15.73,31900.0,13.6464,13.6551,13.603,13.6551,31900.0
2010-01-08 10:00:00,15.73,15.73,15.69,15.7,12400.0,13.6551,13.6551,13.6203,13.629,12400.0
2010-01-08 10:05:00,15.7,15.7,15.67,15.67,10300.0,13.629,13.629,13.603,13.603,10300.0
2010-01-08 10:10:00,15.67,15.68,15.65,15.65,23500.0,13.603,13.6116,13.5856,13.5856,23500.0
2010-01-08 10:15:00,15.65,15.65,15.63,15.64,16700.0,13.5856,13.5856,13.5682,13.5769,16700.0
2010-01-08 10:20:00,15.64,15.66,15.62,15.64,46300.0,13.5769,13.5943,13.5596,13.5769,46300.0
2010-01-08 10:25:00,15.65,15.65,15.62,15.62,18800.0,13.5856,13.5856,13.5596,13.5596,18800.0
2010-01-08 10:30:00,15.63,15.63,15.6,15.62,63600.0,13.5682,13.5682,13.5422,13.5596,63600.0
2010-01-08 10:35:00,15.62,15.66,15.61,15.65,17400.0,13.5596,13.5943,13.5509,13.5856,17400.0
2010-01-08 10:40:00,15.65,15.67,15.64,15.67,44100.0,13.5856,13.603,13.5769,13.603,44100.0
2010-01-08 10:45:00,15.66,15.69,15.66,15.69,9500.0,13.5943,13.6203,13.5943,13.6203,9500.0
2010-01-08 10:50:00,15.69,15.69,15.68,15.69,5000.0,13.6203,13.6203,13.6116,13.6203,5000.0
2010-01-08 10:55:00,15.69,15.69,15.68,15.69,10700.0,13.6203,13.6203,13.6116,13.6203,10700.0
2010-01-08 11:00:00,15.68,15.69,15.64,15.66,26000.0,13.6116,13.6203,13.5769,13.5943,26000.0
2010-01-08 11:05:00,15.66,15.69,15.66,15.68,13000.0,13.5943,13.6203,13.5943,13.6116,13000.0
2010-01-08 11:10:00,15.68,15.68,15.66,15.67,13500.0,13.6116,13.6116,13.5943,13.603,13500.0
2010-01-08 11:15:00,15.67,15.67,15.65,15.65,18000.0,13.603,13.603,13.5856,13.5856,18000.0
2010-01-08 11:20:00,15.66,15.66,15.64,15.64,9400.0,13.5943,13.5943,13.5769,13.5769,9400.0
2010-01-08 11:25:00,15.63,15.63,15.62,15.62,11900.0,13.5682,13.5682,13.5596,13.5596,11900.0
2010-01-08 11:30:00,15.62,15.65,15.62,15.62,27000.0,13.5596,13.5856,13.5596,13.5596,27000.0
2010-01-08 11:35:00,15.62,15.63,15.6,15.61,27100.0,13.5596,13.5682,13.5422,13.5509,27100.0
2010-01-08 11:40:00,15.6,15.62,15.6,15.62,17300.0,13.5422,13.5596,13.5422,13.5596,17300.0
2010-01-08 11:45:00,15.62,15.65,15.62,15.64,5600.0,13.5596,13.5856,13.5596,13.5769,5600.0
2010-01-08 11:50:00,15.65,15.65,15.64,15.64,13900.0,13.5856,13.5856,13.5769,13.5769,13900.0
2010-01-08 11:55:00,15.65,15.66,15.64,15.66,54700.0,13.5856,13.5943,13.5769,13.5943,54700.0
2010-01-08 12:00:00,15.66,15.67,15.65,15.66,35100.0,13.5943,13.603,13.5856,13.5943,35100.0
2010-01-08 12:05:00,15.65,15.67,15.65,15.65,26900.0,13.5856,13.603,13.5856,13.5856,26900.0
2010-01-08 12:10:00,15.66,15.67,15.65,15.65,24400.0,13.5943,13.603,13.5856,13.5856,24400.0
2010-01-08 12:15:00,15.65,15.66,15.64,15.65,25900.0,13.5856,13.5943,13.5769,13.5856,25900.0
2010-01-08 12:20:00,15.66,15.66,15.65,15.65,25500.0,13.5943,13.5943,13.5856,13.5856,25500.0
2010-01-08 12:25:00,15.65,15.66,15.65,15.66,16600.0,13.5856,13.5943,13.5856,13.5943,16600.0
2010-01-08 12:30:00,15.66,15.67,15.65,15.67,26600.0,13.5943,13.603,13.5856,13.603,26600.0
2010-01-08 12:35:00,15.67,15.67,15.66,15.67,4200.0,13.603,13.603,13.5943,13.603,4200.0
2010-01-08 12:40:00,15.67,15.67,15.66,15.66,11300.0,13.603,13.603,13.5943,13.5943,11300.0
2010-01-08 12:45:00,15.66,15.67,15.64,15.65,19300.0,13.5943,13.603,13.5769,13.5856,19300.0
2010-01-08 12:50:00,15.65,15.67,15.64,15.65,15500.0,13.5856,13.603,13.5769,13.5856,15500.0
2010-01-08 12:55:00,15.66,15.66,15.65,15.65,9100.0,13.5943,13.5943,13.5856,13.5856,9100.0
2010-01-08 13:00:00,15.65,15.67,15.65,15.66,22300.0,13.5856,13.603,13.5856,13.5943,22300.0
2010-01-08 13:05:00,15.67,15.67,15.65,15.65,26300.0,13.603,13.603,13.5856,13.5856,26300.0
2010-01-08 13:10:00,15.65,15.66,15.65,15.65,4400.0,13.5856,13.5943,13.5856,13.5856,4400.0
2010-01-08 13:15:00,15.65,15.66,15.65,15.65,13800.0,13.5856,13.5943,13.5856,13.5856,13800.0
2010-01-08 13:20:00,15.65,15.66,15.64,15.66,21800.0,13.5856,13.5943,13.5769,13.5943,21800.0
2010-01-08 13:25:00,15.65,15.67,15.65,15.66,39000.0,13.5856,13.603,13.5856,13.5943,39000.0
2010-01-08 13:30:00,15.66,15.7,15.66,15.69,28200.0,13.5943,13.629,13.5943,13.6203,28200.0
2010-01-08 13:35:00,15.7,15.7,15.69,15.7,3600.0,13.629,13.629,13.6203,13.629,3600.0
2010-01-08 13:40:00,15.69,15.7,15.65,15.65,27900.0,13.6203,13.629,13.5856,13.5856,27900.0
2010-01-08 13:45:00,15.65,15.65,15.64,15.65,20300.0,13.5856,13.5856,13.5769,13.5856,20300.0
2010-01-08 13:50:00,15.65,15.65,15.61,15.61,14100.0,13.5856,13.5856,13.5509,13.5509,14100.0
2010-01-08 13:55:00,15.61,15.62,15.59,15.6,15900.0,13.5509,13.5596,13.5335,13.5422,15900.0
2010-01-08 14:00:00,15.59,15.6,15.58,15.59,39100.0,13.5335,13.5422,13.5248,13.5335,39100.0
2010-01-08 14:05:00,15.59,15.6,15.55,15.55,84000.0,13.5335,13.5422,13.4988,13.4988,84000.0
2010-01-08 14:10:00,15.55,15.56,15.55,15.56,4000.0,13.4988,13.5075,13.4988,13.5075,4000.0
2010-01-08 14:15:00,15.55,15.56,15.55,15.55,12300.0,13.4988,13.5075,13.4988,13.4988,12300.0
2010-01-08 14:20:00,15.55,15.57,15.55,15.56,18400.0,13.4988,13.5162,13.4988,13.5075,18400.0
2010-01-08 14:25:00,15.56,15.57,15.56,15.56,10700.0,13.5075,13.5162,13.5075,13.5075,10700.0
2010-01-08 14:30:00,15.56,15.57,15.56,15.57,4200.0,13.5075,13.5162,13.5075,13.5162,4200.0
2010-01-08 14:35:00,15.57,15.57,15.55,15.56,30100.0,13.5162,13.5162,13.4988,13.5075,30100.0
2010-01-08 14:40:00,15.57,15.57,15.56,15.56,4500.0,13.5162,13.5162,13.5075,13.5075,4500.0
2010-01-08 14:45:00,15.56,15.61,15.56,15.61,51200.0,13.5075,13.5509,13.5075,13.5509,51200.0
2010-01-08 14:50:00,15.61,15.61,15.6,15.6,23700.0,13.5509,13.5509,13.5422,13.5422,23700.0
2010-01-08 14:55:00,15.6,15.61,15.59,15.59,18400.0,13.5422,13.5509,13.5335,13.5335,18400.0
2010-01-08 15:00:00,15.59,15.59,15.57,15.59,19600.0,13.5335,13.5335,13.5162,13.5335,19600.0
2010-01-08 15:05:00,15.59,15.59,15.58,15.59,9700.0,13.5335,13.5335,13.5248,13.5335,9700.0
2010-01-08 15:10:00,15.59,15.61,15.58,15.6,12900.0,13.5335,13.5509,13.5248,13.5422,12900.0
2010-01-08 15:15:00,15.6,15.6,15.59,15.6,6100.0,13.5422,13.5422,13.5335,13.5422,6100.0
2010-01-08 15:20:00,15.59,15.6,15.59,15.6,9400.0,13.5335,13.5422,13.5335,13.5422,9400.0
2010-01-08 15:25:00,15.59,15.6,15.59,15.6,11300.0,13.5335,13.5422,13.5335,13.5422,11300.0
2010-01-08 15:30:00,15.6,15.6,15.59,15.6,25200.0,13.5422,13.5422,13.5335,13.5422,25200.0
2010-01-08 15:35:00,15.6,15.65,15.59,15.65,152100.0,13.5422,13.5856,13.5335,13.5856,152100.0
2010-01-08 15:40:00,15.64,15.65,15.64,15.64,42400.0,13.5769,13.5856,13.5769,13.5769,42400.0
2010-01-08 15:45:00,15.64,15.65,15.64,15.64,35300.0,13.5769,13.5856,13.5769,13.5769,35300.0
2010-01-08 15:50:00,15.64,15.65,15.64,15.64,84400.0,13.5769,13.5856,13.5769,13.5769,84400.0
2010-01-08 15:55:00,15.64,15.69,15.64,15.68,145300.0,13.5769,13.6203,13.5769,13.6116,145300.0
2010-01-11 09:30:00,15.66,15.71,15.56,15.56,50800.0,13.5943,13.6377,13.5075,13.5075,50800.0
2010-01-11 09:35:00,15.55,15.55,15.53,15.53,14500.0,13.4988,13.4988,13.4814,13.4814,14500.0
2010-01-11 09:40:00,15.53,15.61,15.53,15.6,31800.0,13.4814,13.5509,13.4814,13.5422,31800.0
2010-01-11 09:45:00,15.61,15.62,15.6,15.6,13600.0,13.5509,13.5596,13.5422,13.5422,13600.0
2010-01-11 09:50:00,15.6,15.61,15.6,15.61,10100.0,13.5422,13.5509,13.5422,13.5509,10100.0
2010-01-11 09:55:00,15.6,15.63,15.6,15.62,20700.0,13.5422,13.5682,13.5422,13.5596,20700.0
2010-01-11 10:00:00,15.64,15.64,15.63,15.63,8800.0,13.5769,13.5769,13.5682,13.5682,8800.0
2010-01-11 10:05:00,15.63,15.64,15.59,15.59,25300.0,13.5682,13.5769,13.5335,13.5335,25300.0
2010-01-11 10:10:00,15.59,15.61,15.59,15.61,15400.0,13.5335,13.5509,13.5335,13.5509,15400.0
2010-01-11 10:15:00,15.61,15.64,15.6,15.63,13300.0,13.5509,13.5769,13.5422,13.5682,13300.0
2010-01-11 10:20:00,15.64,15.66,15.63,15.66,15400.0,13.5769,13.5943,13.5682,13.5943,15400.0
2010-01-11 10:25:00,15.67,15.67,15.66,15.67,14900.0,13.603,13.603,13.5943,13.603,14900.0
2010-01-11 10:30:00,15.66,15.67,15.65,15.66,17900.0,13.5943,13.603,13.5856,13.5943,17900.0
2010-01-11 10:35:00,15.66,15.66,15.65,15.65,9900.0,13.5943,13.5943,13.5856,13.5856,9900.0
2010-01-11 10:40:00,15.65,15.67,15.65,15.66,7400.0,13.5856,13.603,13.5856,13.5943,7400.0
2010-01-11 10:45:00,15.66,15.69,15.66,15.68,22500.0,13.5943,13.6203,13.5943,13.6116,22500.0
2010-01-11 10:50:00,15.68,15.7,15.64,15.65,36900.0,13.6116,13.629,13.5769,13.5856,36900.0
2010-01-11 10:55:00,15.66,15.66,15.62,15.63,17500.0,13.5943,13.5943,13.5596,13.5682,17500.0
2010-01-11 11:00:00,15.63,15.63,15.61,15.62,6500.0,13.5682,13.5682,13.5509,13.5596,6500.0
2010-01-11 11:05:00,15.61,15.64,15.59,15.64,54900.0,13.5509,13.5769,13.5335,13.5769,54900.0
2010-01-11 11:10:00,15.64,15.65,15.6,15.61,11600.0,13.5769,13.5856,13.5422,13.5509,11600.0
2010-01-11 11:15:00,15.61,15.63,15.6,15.63,16000.0,13.5509,13.5682,13.5422,13.5682,16000.0
2010-01-11 11:20:00,15.64,15.69,15.63,15.69,28300.0,13.5769,13.6203,13.5682,13.6203,28300.0
2010-01-11 11:25:00,15.69,15.69,15.66,15.67,15200.0,13.6203,13.6203,13.5943,13.603,15200.0
2010-01-11 11:30:00,15.67,15.67,15.65,15.65,7800.0,13.603,13.603,13.5856,13.5856,7800.0
2010-01-11 11:35:00,15.66,15.67,15.65,15.67,6800.0,13.5943,13.603,13.5856,13.603,6800.0
2010-01-11 11:40:00,15.68,15.68,15.65,15.65,6100.0,13.6116,13.6116,13.5856,13.5856,6100.0
2010-01-11 11:45:00,15.66,15.66,15.64,15.65,6700.0,13.5943,13.5943,13.5769,13.5856,6700.0
2010-01-11 11:50:00,15.64,15.65,15.64,15.65,10300.0,13.5769,13.5856,13.5769,13.5856,10300.0
2010-01-11 11:55:00,15.64,15.71,15.64,15.69,32300.0,13.5769,13.6377,13.5769,13.6203,32300.0
2010-01-11 12:00:00,15.69,15.7,15.68,15.68,9300.0,13.6203,13.629,13.6116,13.6116,9300.0
2010-01-11 12:05:00,15.68,15.68,15.65,15.66,17900.0,13.6116,13.6116,13.5856,13.5943,17900.0
2010-01-11 12:10:00,15.65,15.66,15.64,15.64,4700.0,13.5856,13.5943,13.5769,13.5769,4700.0
2010-01-11 12:15:00,15.64,15.64,15.62,15.63,5000.0,13.5769,13.5769,13.5596,13.5682,5000.0
2010-01-11 12:20:00,15.63,15.63,15.6,15.6,8600.0,13.5682,13.5682,13.5422,13.5422,8600.0
2010-01-11 12:25:00,15.6,15.62,15.59,15.62,21500.0,13.5422,13.5596,13.5335,13.5596,21500.0
2010-01-11 12:30:00,15.61,15.65,15.61,15.65,18500.0,13.5509,13.5856,13.5509,13.5856,18500.0
2010-01-11 12:35:00,15.65,15.67,15.65,15.67,8200.0,13.5856,13.603,13.5856,13.603,8200.0
2010-01-11 12:40:00,15.66,15.67,15.66,15.67,1500.0,13.5943,13.603,13.5943,13.603,1500.0
2010-01-11 12:45:00,15.66,15.67,15.64,15.64,13000.0,13.5943,13.603,13.5769,13.5769,13000.0
2010-01-11 12:50:00,15.65,15.65,15.64,15.65,1500.0,13.5856,13.5856,13.5769,13.5856,1500.0
2010-01-11 12:55:00,15.65,15.69,15.65,15.69,32300.0,13.5856,13.6203,13.5856,13.6203,32300.0
2010-01-11 13:00:00,15.69,15.69,15.68,15.68,9300.0,13.6203,13.6203,13.6116,13.6116,9300.0
2010-01-11 13:05:00,15.69,15.69,15.68,15.68,4100.0,13.6203,13.6203,13.6116,13.6116,4100.0
2010-01-11 13:10:00,15.68,15.69,15.68,15.68,2300.0,13.6116,13.6203,13.6116,13.6116,2300.0
2010-01-11 13:15:00,15.68,15.69,15.68,15.69,1700.0,13.6116,13.6203,13.6116,13.6203,1700.0
2010-01-11 13:20:00,15.69,15.69,15.68,15.69,2100.0,13.6203,13.6203,13.6116,13.6203,2100.0
2010-01-11 13:25:00,15.69,15.69,15.68,15.69,2600.0,13.6203,13.6203,13.6116,13.6203,2600.0
2010-01-11 13:30:00,15.68,15.69,15.66,15.66,11100.0,13.6116,13.6203,13.5943,13.5943,11100.0
2010-01-11 13:35:00,15.66,15.68,15.64,15.68,13400.0,13.5943,13.6116,13.5769,13.6116,13400.0
2010-01-11 13:40:00,15.67,15.68,15.66,15.67,3900.0,13.603,13.6116,13.5943,13.603,3900.0
2010-01-11 13:45:00,15.68,15.68,15.66,15.67,8100.0,13.6116,13.6116,13.5943,13.603,8100.0
2010-01-11 13:50:00,15.67,15.67,15.65,15.65,9500.0,13.603,13.603,13.5856,13.5856,9500.0
2010-01-11 13:55:00,15.65,15.67,15.64,15.66,15500.0,13.5856,13.603,13.5769,13.5943,15500.0
2010-01-11 14:00:00,15.66,15.67,15.66,15.66,4200.0,13.5943,13.603,13.5943,13.5943,4200.0
2010-01-11 14:05:00,15.67,15.67,15.64,15.64,10100.0,13.603,13.603,13.5769,13.5769,10100.0
2010-01-11 14:10:00,15.65,15.65,15.64,15.65,3400.0,13.5856,13.5856,13.5769,13.5856,3400.0
2010-01-11 14:15:00,15.65,15.65,15.64,15.64,3300.0,13.5856,13.5856,13.5769,13.5769,3300.0
2010-01-11 14:20:00,15.64,15.65,15.64,15.65,17200.0,13.5769,13.5856,13.5769,13.5856,17200.0
2010-01-11 14:25:00,15.64,15.67,15.64,15.66,24100.0,13.5769,13.603,13.5769,13.5943,24100.0
2010-01-11 14:30:00,15.66,15.67,15.64,15.67,23100.0,13.5943,13.603,13.5769,13.603,23100.0
2010-01-11 14:35:00,15.66,15.67,15.66,15.66,3900.0,13.5943,13.603,13.5943,13.5943,3900.0
2010-01-11 14:40:00,15.66,15.68,15.66,15.67,7900.0,13.5943,13.6116,13.5943,13.603,7900.0
2010-01-11 14:45:00,15.68,15.68,15.67,15.67,4200.0,13.6116,13.6116,13.603,13.603,4200.0
2010-01-11 14:50:00,15.68,15.69,15.67,15.69,12100.0,13.6116,13.6203,13.603,13.6203,12100.0
2010-01-11 14:55:00,15.69,15.74,15.69,15.74,33100.0,13.6203,13.6637,13.6203,13.6637,33100.0
2010-01-11 15:00:00,15.74,15.78,15.73,15.77,59000.0,13.6637,13.6985,13.6551,13.6898,59000.0
2010-01-11 15:05:00,15.78,15.8,15.77,15.79,30700.0,13.6985,13.7158,13.6898,13.7071,30700.0
2010-01-11 15:10:00,15.79,15.79,15.78,15.79,23500.0,13.7071,13.7071,13.6985,13.7071,23500.0
2010-01-11 15:15:00,15.79,15.79,15.77,15.79,24300.0,13.7071,13.7071,13.6898,13.7071,24300.0
2010-01-11 15:20:00,15.79,15.79,15.75,15.75,24600.0,13.7071,13.7071,13.6724,13.6724,24600.0
2010-01-11 15:25:00,15.75,15.76,15.75,15.76,9400.0,13.6724,13.6811,13.6724,13.6811,9400.0
2010-01-11 15:30:00,15.75,15.76,15.74,15.75,18500.0,13.6724,13.6811,13.6637,13.6724,18500.0
2010-01-11 15:35:00,15.74,15.74,15.72,15.72,25200.0,13.6637,13.6637,13.6464,13.6464,25200.0
2010-01-11 15:40:00,15.73,15.75,15.7,15.74,117300.0,13.6551,13.6724,13.629,13.6637,117300.0
2010-01-11 15:45:00,15.73,15.74,15.69,15.71,35200.0,13.6551,13.6637,13.6203,13.6377,35200.0
2010-01-11 15:50:00,15.71,15.71,15.7,15.7,44200.0,13.6377,13.6377,13.629,13.629,44200.0
2010-01-11 15:55:00,15.71,15.71,15.69,15.7,129000.0,13.6377,13.6377,13.6203,13.629,129000.0
2010-01-12 09:30:00,15.63,15.64,15.56,15.6,12800.0,13.5682,13.5769,13.5075,13.5422,12800.0
2010-01-12 09:35:00,15.6,15.62,15.59,15.62,7200.0,13.5422,13.5596,13.5335,13.5596,7200.0
2010-01-12 09:40:00,15.6,15.69,15.56,15.65,18500.0,13.5422,13.6203,13.5075,13.5856,18500.0
2010-01-12 09:45:00,15.63,15.68,15.57,15.64,34800.0,13.5682,13.6116,13.5162,13.5769,34800.0
2010-01-12 09:50:00,15.65,15.71,15.64,15.71,27500.0,13.5856,13.6377,13.5769,13.6377,27500.0
2010-01-12 09:55:00,15.69,15.75,15.69,15.75,40500.0,13.6203,13.6724,13.6203,13.6724,40500.0
2010-01-12 10:00:00,15.74,15.75,15.65,15.66,20600.0,13.6637,13.6724,13.5856,13.5943,20600.0
2010-01-12 10:05:00,15.66,15.67,15.65,15.67,12200.0,13.5943,13.603,13.5856,13.603,12200.0
2010-01-12 10:10:00,15.68,15.7,15.68,15.69,14600.0,13.6116,13.629,13.6116,13.6203,14600.0
2010-01-12 10:15:00,15.68,15.71,15.68,15.71,14800.0,13.6116,13.6377,13.6116,13.6377,14800.0
2010-01-12 10:20:00,15.71,15.72,15.69,15.69,9200.0,13.6377,13.6464,13.6203,13.6203,9200.0
2010-01-12 10:25:00,15.69,15.7,15.69,15.69,4500.0,13.6203,13.629,13.6203,13.6203,4500.0
2010-01-12 10:30:00,15.69,15.7,15.67,15.67,12300.0,13.6203,13.629,13.603,13.603,12300.0
2010-01-12 10:35:00,15.67,15.68,15.66,15.67,6700.0,13.603,13.6116,13.5943,13.603,6700.0
2010-01-12 10:40:00,15.67,15.68,15.67,15.67,5200.0,13.603,13.6116,13.603,13.603,5200.0
2010-01-12 10:45:00,15.67,15.67,15.67,15.67,4600.0,13.603,13.603,13.603,13.603,4600.0
2010-01-12 10:50:00,15.68,15.68,15.67,15.68,15200.0,13.6116,13.6116,13.603,13.6116,15200.0
2010-01-12 10:55:00,15.68,15.69,15.67,15.68,11700.0,13.6116,13.6203,13.603,13.6116,11700.0
2010-01-12 11:00:00,15.68,15.68,15.65,15.66,9200.0,13.6116,13.6116,13.5856,13.5943,9200.0
2010-01-12 11:05:00,15.66,15.67,15.65,15.65,5900.0,13.5943,13.603,13.5856,13.5856,5900.0
2010-01-12 11:10:00,15.66,15.66,15.62,15.62,14700.0,13.5943,13.5943,13.5596,13.5596,14700.0
2010-01-12 11:15:00,15.62,15.66,15.62,15.65,25800.0,13.5596,13.5943,13.5596,13.5856,25800.0
2010-01-12 11:20:00,15.66,15.69,15.65,15.69,19100.0,13.5943,13.6203,13.5856,13.6203,19100.0
2010-01-12 11:25:00,15.68,15.69,15.65,15.65,97000.0,13.6116,13.6203,13.5856,13.5856,97000.0
2010-01-12 11:30:00,15.66,15.68,15.65,15.67,17800.0,13.5943,13.6116,13.5856,13.603,17800.0
2010-01-12 11:35:00,15.66,15.66,15.62,15.64,13000.0,13.5943,13.5943,13.5596,13.5769,13000.0
2010-01-12 11:40:00,15.64,15.65,15.64,15.64,3700.0,13.5769,13.5856,13.5769,13.5769,3700.0
2010-01-12 11:45:00,15.64,15.64,15.61,15.61,15600.0,13.5769,13.5769,13.5509,13.5509,15600.0
2010-01-12 11:50:00,15.62,15.64,15.62,15.63,24500.0,13.5596,13.5769,13.5596,13.5682,24500.0
2010-01-12 11:55:00,15.63,15.65,15.63,15.65,11200.0,13.5682,13.5856,13.5682,13.5856,11200.0
2010-01-12 12:00:00,15.65,15.69,15.63,15.63,34000.0,13.5856,13.6203,13.5682,13.5682,34000.0
2010-01-12 12:05:00,15.63,15.65,15.63,15.65,11600.0,13.5682,13.5856,13.5682,13.5856,11600.0
2010-01-12 12:10:00,15.64,15.65,15.64,15.65,1300.0,13.5769,13.5856,13.5769,13.5856,1300.0
2010-01-12 12:15:00,15.64,15.65,15.64,15.65,14800.0,13.5769,13.5856,13.5769,13.5856,14800.0
2010-01-12 12:20:00,15.65,15.65,15.59,15.61,16500.0,13.5856,13.5856,13.5335,13.5509,16500.0
2010-01-12 12:25:00,15.61,15.64,15.61,15.64,5000.0,13.5509,13.5769,13.5509,13.5769,5000.0
2010-01-12 12:30:00,15.63,15.64,15.63,15.63,2200.0,13.5682,13.5769,13.5682,13.5682,2200.0
2010-01-12 12:35:00,15.64,15.65,15.63,15.64,15400.0,13.5769,13.5856,13.5682,13.5769,15400.0
2010-01-12 12:40:00,15.64,15.65,15.63,15.64,16200.0,13.5769,13.5856,13.5682,13.5769,16200.0
2010-01-12 12:45:00,15.64,15.64,15.63,15.63,7100.0,13.5769,13.5769,13.5682,13.5682,7100.0
2010-01-12 12:50:00,15.63,15.64,15.61,15.62,20600.0,13.5682,13.5769,13.5509,13.5596,20600.0
2010-01-12 12:55:00,15.62,15.63,15.6,15.6,5200.0,13.5596,13.5682,13.5422,13.5422,5200.0
2010-01-12 13:00:00,15.6,15.61,15.6,15.61,13200.0,13.5422,13.5509,13.5422,13.5509,13200.0
2010-01-12 13:05:00,15.6,15.61,15.6,15.6,3200.0,13.5422,13.5509,13.5422,13.5422,3200.0
2010-01-12 13:10:00,15.6,15.62,15.59,15.61,48000.0,13.5422,13.5596,13.5335,13.5509,48000.0
2010-01-12 13:15:00,15.61,15.61,15.57,15.57,19200.0,13.5509,13.5509,13.5162,13.5162,19200.0
2010-01-12 13:20:00,15.58,15.58,15.57,15.57,4700.0,13.5248,13.5248,13.5162,13.5162,4700.0
2010-01-12 13:25:00,15.58,15.61,15.58,15.6,15900.0,13.5248,13.5509,13.5248,13.5422,15900.0
2010-01-12 13:30:00,15.61,15.61,15.6,15.6,2700.0,13.5509,13.5509,13.5422,13.5422,2700.0
2010-01-12 13:35:00,15.6,15.61,15.57,15.59,93100.0,13.5422,13.5509,13.5162,13.5335,93100.0
2010-01-12 13:40:00,15.59,15.6,15.57,15.59,23800.0,13.5335,13.5422,13.5162,13.5335,23800.0
2010-01-12 13:45:00,15.6,15.61,15.58,15.59,15200.0,13.5422,13.5509,13.5248,13.5335,15200.0
2010-01-12 13:50:00,15.59,15.61,15.58,15.6,26800.0,13.5335,13.5509,13.5248,13.5422,26800.0
2010-01-12 13:55:00,15.6,15.61,15.6,15.61,4000.0,13.5422,13.5509,13.5422,13.5509,4000.0
2010-01-12 14:00:00,15.61,15.61,15.6,15.6,16200.0,13.5509,13.5509,13.5422,13.5422,16200.0
2010-01-12 14:05:00,15.61,15.61,15.6,15.61,6800.0,13.5509,13.5509,13.5422,13.5509,6800.0
2010-01-12 14:10:00,15.6,15.62,15.6,15.61,18300.0,13.5422,13.5596,13.5422,13.5509,18300.0
2010-01-12 14:15:00,15.61,15.61,15.6,15.6,22200.0,13.5509,13.5509,13.5422,13.5422,22200.0
2010-01-12 14:20:00,15.6,15.61,15.59,15.6,17000.0,13.5422,13.5509,13.5335,13.5422,17000.0
2010-01-12 14:25:00,15.6,15.6,15.59,15.6,2600.0,13.5422,13.5422,13.5335,13.5422,2600.0
2010-01-12 14:30:00,15.6,15.6,15.56,15.56,20300.0,13.5422,13.5422,13.5075,13.5075,20300.0
2010-01-12 14:35:00,15.56,15.57,15.56,15.56,7400.0,13.5075,13.5162,13.5075,13.5075,7400.0
2010-01-12 14:40:00,15.56,15.57,15.52,15.52,14200.0,13.5075,13.5162,13.4728,13.4728,14200.0
2010-01-12 14:45:00,15.52,15.55,15.52,15.55,10400.0,13.4728,13.4988,13.4728,13.4988,10400.0
2010-01-12 14:50:00,15.56,15.58,15.56,15.58,15100.0,13.5075,13.5248,13.5075,13.5248,15100.0
2010-01-12 14:55:00,15.58,15.59,15.57,15.57,21200.0,13.5248,13.5335,13.5162,13.5162,21200.0
2010-01-12 15:00:00,15.57,15.58,15.54,15.54,21600.0,13.5162,13.5248,13.4901,13.4901,21600.0
2010-01-12 15:05:00,15.55,15.56,15.53,15.56,22000.0,13.4988,13.5075,13.4814,13.5075,22000.0
2010-01-12 15:10:00,15.56,15.56,15.55,15.56,8400.0,13.5075,13.5075,13.4988,13.5075,8400.0
2010-01-12 15:15:00,15.56,15.56,15.55,15.55,21600.0,13.5075,13.5075,13.4988,13.4988,21600.0
2010-01-12 15:20:00,15.56,15.56,15.54,15.55,22800.0,13.5075,13.5075,13.4901,13.4988,22800.0
2010-01-12 15:25:00,15.54,15.6,15.54,15.6,18700.0,13.4901,13.5422,13.4901,13.5422,18700.0
2010-01-12 15:30:00,15.6,15.6,15.57,15.57,50000.0,13.5422,13.5422,13.5162,13.5162,50000.0
2010-01-12 15:35:00,15.57,15.59,15.56,15.58,71800.0,13.5162,13.5335,13.5075,13.5248,71800.0
2010-01-12 15:40:00,15.59,15.64,15.58,15.64,79900.0,13.5335,13.5769,13.5248,13.5769,79900.0
2010-01-12 15:45:00,15.64,15.64,15.63,15.64,29200.0,13.5769,13.5769,13.5682,13.5769,29200.0
2010-01-12 15:50:00,15.63,15.64,15.63,15.64,51700.0,13.5682,13.5769,13.5682,13.5769,51700.0
2010-01-12 15:55:00,15.64,15.65,15.63,15.64,82200.0,13.5769,13.5856,13.5682,13.5769,82200.0
2010-01-13 09:30:00,15.64,15.7,15.61,15.7,7000.0,13.5769,13.629,13.5509,13.629,7000.0
2010-01-13 09:35:00,15.68,15.69,15.66,15.66,8200.0,13.6116,13.6203,13.5943,13.5943,8200.0
2010-01-13 09:40:00,15.66,15.72,15.66,15.68,71100.0,13.5943,13.6464,13.5943,13.6116,71100.0
2010-01-13 09:45:00,15.68,15.72,15.67,15.71,51300.0,13.6116,13.6464,13.603,13.6377,51300.0
2010-01-13 09:50:00,15.71,15.81,15.7,15.78,89300.0,13.6377,13.7245,13.629,13.6985,89300.0
2010-01-13 09:55:00,15.78,15.78,15.77,15.77,11000.0,13.6985,13.6985,13.6898,13.6898,11000.0
2010-01-13 10:00:00,15.78,15.78,15.76,15.77,8300.0,13.6985,13.6985,13.6811,13.6898,8300.0
2010-01-13 10:05:00,15.77,15.77,15.73,15.73,10700.0,13.6898,13.6898,13.6551,13.6551,10700.0
2010-01-13 10:10:00,15.74,15.74,15.7,15.73,9500.0,13.6637,13.6637,13.629,13.6551,9500.0
2010-01-13 10:15:00,15.73,15.73,15.72,15.72,21800.0,13.6551,13.6551,13.6464,13.6464,21800.0
2010-01-13 10:20:00,15.72,15.77,15.72,15.77,16000.0,13.6464,13.6898,13.6464,13.6898,16000.0
2010-01-13 10:25:00,15.76,15.76,15.75,15.75,9100.0,13.6811,13.6811,13.6724,13.6724,9100.0
2010-01-13 10:30:00,15.75,15.77,15.74,15.76,13200.0,13.6724,13.6898,13.6637,13.6811,13200.0
2010-01-13 10:35:00,15.75,15.79,15.75,15.78,9500.0,13.6724,13.7071,13.6724,13.6985,9500.0
2010-01-13 10:40:00,15.78,15.79,15.78,15.78,11900.0,13.6985,13.7071,13.6985,13.6985,11900.0
2010-01-13 10:45:00,15.79,15.8,15.78,15.78,11400.0,13.7071,13.7158,13.6985,13.6985,11400.0
2010-01-13 10:50:00,15.78,15.78,15.76,15.76,8800.0,13.6985,13.6985,13.6811,13.6811,8800.0
2010-01-13 10:55:00,15.76,15.79,15.74,15.79,21100.0,13.6811,13.7071,13.6637,13.7071,21100.0
2010-01-13 11:00:00,15.8,15.81,15.77,15.8,25000.0,13.7158,13.7245,13.6898,13.7158,25000.0
2010-01-13 11:05:00,15.8,15.83,15.79,15.81,19800.0,13.7158,13.7419,13.7071,13.7245,19800.0
2010-01-13 11:10:00,15.8,15.81,15.8,15.8,8000.0,13.7158,13.7245,13.7158,13.7158,8000.0
2010-01-13 11:15:00,15.8,15.8,15.79,15.8,10100.0,13.7158,13.7158,13.7071,13.7158,10100.0
2010-01-13 11:20:00,15.8,15.86,15.8,15.83,10600.0,13.7158,13.7679,13.7158,13.7419,10600.0
2010-01-13 11:25:00,15.83,15.83,15.8,15.8,6500.0,13.7419,13.7419,13.7158,13.7158,6500.0
2010-01-13 11:30:00,15.8,15.81,15.79,15.8,21500.0,13.7158,13.7245,13.7071,13.7158,21500.0
2010-01-13 11:35:00,15.8,15.85,15.8,15.85,12600.0,13.7158,13.7592,13.7158,13.7592,12600.0
2010-01-13 11:40:00,15.85,15.85,15.8,15.8,18000.0,13.7592,13.7592,13.7158,13.7158,18000.0
2010-01-13 11:45:00,15.8,15.81,15.8,15.81,9300.0,13.7158,13.7245,13.7158,13.7245,9300.0
2010-01-13 11:50:00,15.81,15.84,15.81,15.84,6500.0,13.7245,13.7505,13.7245,13.7505,6500.0
2010-01-13 11:55:00,15.83,15.85,15.83,15.83,7400.0,13.7419,13.7592,13.7419,13.7419,7400.0
2010-01-13 12:00:00,15.82,15.88,15.82,15.84,13900.0,13.7332,13.7853,13.7332,13.7505,13900.0
2010-01-13 12:05:00,15.84,15.84,15.82,15.84,5200.0,13.7505,13.7505,13.7332,13.7505,5200.0
2010-01-13 12:10:00,15.84,15.85,15.81,15.85,18700.0,13.7505,13.7592,13.7245,13.7592,18700.0
2010-01-13 12:15:00,15.84,15.85,15.84,15.84,5600.0,13.7505,13.7592,13.7505,13.7505,5600.0
2010-01-13 12:20:00,15.85,15.85,15.84,15.85,7800.0,13.7592,13.7592,13.7505,13.7592,7800.0
2010-01-13 12:25:00,15.85,15.85,15.84,15.84,10300.0,13.7592,13.7592,13.7505,13.7505,10300.0
2010-01-13 12:30:00,15.85,15.86,15.84,15.85,6800.0,13.7592,13.7679,13.7505,13.7592,6800.0
2010-01-13 12:35:00,15.86,15.93,15.85,15.92,21500.0,13.7679,13.8287,13.7592,13.82,21500.0
2010-01-13 12:40:00,15.91,15.94,15.91,15.94,21000.0,13.8113,13.8374,13.8113,13.8374,21000.0
2010-01-13 12:45:00,15.93,15.94,15.92,15.93,12800.0,13.8287,13.8374,13.82,13.8287,12800.0
2010-01-13 12:50:00,15.93,15.95,15.93,15.95,7500.0,13.8287,13.846,13.8287,13.846,7500.0
2010-01-13 12:55:00,15.94,15.94,15.91,15.91,12800.0,13.8374,13.8374,13.8113,13.8113,12800.0
2010-01-13 13:00:00,15.91,15.91,15.9,15.91,17100.0,13.8113,13.8113,13.8026,13.8113,17100.0
2010-01-13 13:05:00,15.91,15.92,15.91,15.91,4300.0,13.8113,13.82,13.8113,13.8113,4300.0
2010-01-13 13:10:00,15.91,15.94,15.91,15.93,9600.0,13.8113,13.8374,13.8113,13.8287,9600.0
2010-01-13 13:15:00,15.93,15.94,15.91,15.91,12000.0,13.8287,13.8374,13.8113,13.8113,12000.0
2010-01-13 13:20:00,15.93,15.93,15.92,15.93,5800.0,13.8287,13.8287,13.82,13.8287,5800.0
2010-01-13 13:25:00,15.92,15.94,15.92,15.94,7300.0,13.82,13.8374,13.82,13.8374,7300.0
2010-01-13 13:30:00,15.94,15.95,15.93,15.94,10500.0,13.8374,13.846,13.8287,13.8374,10500.0
2010-01-13 13:35:00,15.94,15.95,15.93,15.94,15500.0,13.8374,13.846,13.8287,13.8374,15500.0
2010-01-13 13:40:00,15.94,15.98,15.93,15.97,29200.0,13.8374,13.8721,13.8287,13.8634,29200.0
2010-01-13 13:45:00,15.98,15.98,15.93,15.93,17200.0,13.8721,13.8721,13.8287,13.8287,17200.0
2010-01-13 13:50:00,15.94,15.95,15.93,15.94,21400.0,13.8374,13.846,13.8287,13.8374,21400.0
2010-01-13 13:55:00,15.94,15.95,15.94,15.95,14500.0,13.8374,13.846,13.8374,13.846,14500.0
2010-01-13 14:00:00,15.95,15.99,15.95,15.96,37600.0,13.846,13.8808,13.846,13.8547,37600.0
2010-01-13 14:05:00,15.97,15.98,15.95,15.97,19100.0,13.8634,13.8721,13.846,13.8634,19100.0
2010-01-13 14:10:00,15.96,15.99,15.96,15.97,40200.0,13.8547,13.8808,13.8547,13.8634,40200.0
2010-01-13 14:15:00,15.97,15.98,15.96,15.97,16500.0,13.8634,13.8721,13.8547,13.8634,16500.0
2010-01-13 14:20:00,15.98,15.98,15.97,15.98,7700.0,13.8721,13.8721,13.8634,13.8721,7700.0
2010-01-13 14:25:00,15.98,15.98,15.97,15.98,11700.0,13.8721,13.8721,13.8634,13.8721,11700.0
2010-01-13 14:30:00,15.97,15.98,15.97,15.97,15700.0,13.8634,13.8721,13.8634,13.8634,15700.0
2010-01-13 14:35:00,15.98,15.98,15.97,15.97,6400.0,13.8721,13.8721,13.8634,13.8634,6400.0
2010-01-13 14:40:00,15.98,15.98,15.96,15.96,39400.0,13.8721,13.8721,13.8547,13.8547,39400.0
2010-01-13 14:45:00,15.97,15.97,15.96,15.97,6500.0,13.8634,13.8634,13.8547,13.8634,6500.0
2010-01-13 14:50:00,15.97,15.97,15.95,15.96,15100.0,13.8634,13.8634,13.846,13.8547,15100.0
2010-01-13 14:55:00,15.96,15.96,15.95,15.95,12100.0,13.8547,13.8547,13.846,13.846,12100.0
2010-01-13 15:00:00,15.95,15.96,15.91,15.92,16400.0,13.846,13.8547,13.8113,13.82,16400.0
2010-01-13 15:05:00,15.91,15.92,15.9,15.91,9600.0,13.8113,13.82,13.8026,13.8113,9600.0
2010-01-13 15:10:00,15.9,15.91,15.89,15.9,16000.0,13.8026,13.8113,13.7939,13.8026,16000.0
2010-01-13 15:15:00,15.9,15.91,15.9,15.91,15900.0,13.8026,13.8113,13.8026,13.8113,15900.0
2010-01-13 15:20:00,15.9,15.91,15.89,15.9,14300.0,13.8026,13.8113,13.7939,13.8026,14300.0
2010-01-13 15:25:00,15.9,15.92,15.9,15.9,24300.0,13.8026,13.82,13.8026,13.8026,24300.0
2010-01-13 15:30:00,15.9,15.91,15.9,15.91,17100.0,13.8026,13.8113,13.8026,13.8113,17100.0
2010-01-13 15:35:00,15.9,15.91,15.89,15.9,53900.0,13.8026,13.8113,13.7939,13.8026,53900.0
2010-01-13 15:40:00,15.91,15.91,15.89,15.9,78500.0,13.8113,13.8113,13.7939,13.8026,78500.0
2010-01-13 15:45:00,15.9,15.91,15.9,15.9,12900.0,13.8026,13.8113,13.8026,13.8026,12900.0
2010-01-13 15:50:00,15.9,15.91,15.89,15.9,35100.0,13.8026,13.8113,13.7939,13.8026,35100.0
2010-01-13 15:55:00,15.89,15.91,15.89,15.89,63500.0,13.7939,13.8113,13.7939,13.7939,63500.0
2010-01-14 09:30:00,15.98,16.25,15.98,16.25,117300.0,13.8721,14.1065,13.8721,14.1065,117300.0
2010-01-14 09:35:00,16.24,16.33,16.23,16.31,37100.0,14.0978,14.1759,14.0891,14.1585,37100.0
2010-01-14 09:40:00,16.32,16.34,16.27,16.31,57700.0,14.1672,14.1846,14.1238,14.1585,57700.0
2010-01-14 09:45:00,16.31,16.31,16.28,16.31,24300.0,14.1585,14.1585,14.1325,14.1585,24300.0
2010-01-14 09:50:00,16.3,16.3,16.26,16.26,22100.0,14.1499,14.1499,14.1151,14.1151,22100.0
2010-01-14 09:55:00,16.27,16.27,16.22,16.23,16900.0,14.1238,14.1238,14.0804,14.0891,16900.0
2010-01-14 10:00:00,16.23,16.33,16.22,16.29,28200.0,14.0891,14.1759,14.0804,14.1412,28200.0
2010-01-14 10:05:00,16.29,16.35,16.28,16.34,41200.0,14.1412,14.1933,14.1325,14.1846,41200.0
2010-01-14 10:10:00,16.34,16.36,16.32,16.36,13300.0,14.1846,14.202,14.1672,14.202,13300.0
2010-01-14 10:15:00,16.35,16.35,16.32,16.33,22000.0,14.1933,14.1933,14.1672,14.1759,22000.0
2010-01-14 10:20:00,16.33,16.33,16.32,16.33,3700.0,14.1759,14.1759,14.1672,14.1759,3700.0
2010-01-14 10:25:00,16.33,16.38,16.32,16.38,43200.0,14.1759,14.2193,14.1672,14.2193,43200.0
2010-01-14 10:30:00,16.38,16.38,16.34,16.35,17100.0,14.2193,14.2193,14.1846,14.1933,17100.0
2010-01-14 10:35:00,16.35,16.35,16.34,16.35,5400.0,14.1933,14.1933,14.1846,14.1933,5400.0
2010-01-14 10:40:00,16.35,16.35,16.34,16.35,24800.0,14.1933,14.1933,14.1846,14.1933,24800.0
2010-01-14 10:45:00,16.34,16.39,16.34,16.39,51900.0,14.1846,14.228,14.1846,14.228,51900.0
2010-01-14 10:50:00,16.39,16.39,16.38,16.39,15300.0,14.228,14.228,14.2193,14.228,15300.0
2010-01-14 10:55:00,16.39,16.43,16.37,16.42,60900.0,14.228,14.2627,14.2106,14.254,60900.0
2010-01-14 11:00:00,16.42,16.42,16.37,16.38,22800.0,14.254,14.254,14.2106,14.2193,22800.0
2010-01-14 11:05:00,16.38,16.39,16.38,16.39,5700.0,14.2193,14.228,14.2193,14.228,5700.0
2010-01-14 11:10:00,16.38,16.41,16.38,16.41,30800.0,14.2193,14.2454,14.2193,14.2454,30800.0
2010-01-14 11:15:00,16.41,16.41,16.4,16.41,24300.0,14.2454,14.2454,14.2367,14.2454,24300.0
2010-01-14 11:20:00,16.41,16.44,16.39,16.44,40500.0,14.2454,14.2714,14.228,14.2714,40500.0
2010-01-14 11:25:00,16.44,16.44,16.43,16.44,9000.0,14.2714,14.2714,14.2627,14.2714,9000.0
2010-01-14 11:30:00,16.44,16.45,16.43,16.45,13000.0,14.2714,14.2801,14.2627,14.2801,13000.0
2010-01-14 11:35:00,16.45,16.48,16.44,16.47,29500.0,14.2801,14.3061,14.2714,14.2974,29500.0
2010-01-14 11:40:00,16.46,16.47,16.45,16.45,7700.0,14.2888,14.2974,14.2801,14.2801,7700.0
2010-01-14 11:45:00,16.45,16.45,16.42,16.44,19700.0,14.2801,14.2801,14.254,14.2714,19700.0
2010-01-14 11:50:00,16.43,16.44,16.42,16.43,6000.0,14.2627,14.2714,14.254,14.2627,6000.0
2010-01-14 11:55:00,16.42,16.42,16.41,16.41,13900.0,14.254,14.254,14.2454,14.2454,13900.0
2010-01-14 12:00:00,16.41,16.41,16.4,16.4,15200.0,14.2454,14.2454,14.2367,14.2367,15200.0
2010-01-14 12:05:00,16.41,16.41,16.4,16.41,27000.0,14.2454,14.2454,14.2367,14.2454,27000.0
2010-01-14 12:10:00,16.41,16.41,16.4,16.41,12100.0,14.2454,14.2454,14.2367,14.2454,12100.0
2010-01-14 12:15:00,16.41,16.41,16.4,16.4,15600.0,14.2454,14.2454,14.2367,14.2367,15600.0
2010-01-14 12:20:00,16.4,16.41,16.4,16.41,20300.0,14.2367,14.2454,14.2367,14.2454,20300.0
2010-01-14 12:25:00,16.41,16.43,16.4,16.41,44300.0,14.2454,14.2627,14.2367,14.2454,44300.0
2010-01-14 12:30:00,16.41,16.42,16.41,16.41,12000.0,14.2454,14.254,14.2454,14.2454,12000.0
2010-01-14 12:35:00,16.41,16.42,16.41,16.41,11600.0,14.2454,14.254,14.2454,14.2454,11600.0
2010-01-14 12:40:00,16.41,16.42,16.41,16.41,15700.0,14.2454,14.254,14.2454,14.2454,15700.0
2010-01-14 12:45:00,16.41,16.41,16.4,16.41,59700.0,14.2454,14.2454,14.2367,14.2454,59700.0
2010-01-14 12:50:00,16.41,16.41,16.4,16.41,14000.0,14.2454,14.2454,14.2367,14.2454,14000.0
2010-01-14 12:55:00,16.4,16.41,16.39,16.39,7800.0,14.2367,14.2454,14.228,14.228,7800.0
2010-01-14 13:00:00,16.39,16.39,16.37,16.38,28000.0,14.228,14.228,14.2106,14.2193,28000.0
2010-01-14 13:05:00,16.39,16.4,16.38,16.39,41400.0,14.228,14.2367,14.2193,14.228,41400.0
2010-01-14 13:10:00,16.39,16.4,16.39,16.39,15600.0,14.228,14.2367,14.228,14.228,15600.0
2010-01-14 13:15:00,16.39,16.39,16.36,16.36,10100.0,14.228,14.228,14.202,14.202,10100.0
2010-01-14 13:20:00,16.36,16.38,16.35,16.37,19400.0,14.202,14.2193,14.1933,14.2106,19400.0
2010-01-14 13:25:00,16.37,16.38,16.36,16.37,14100.0,14.2106,14.2193,14.202,14.2106,14100.0
2010-01-14 13:30:00,16.36,16.4,16.36,16.4,42100.0,14.202,14.2367,14.202,14.2367,42100.0
2010-01-14 13:35:00,16.4,16.4,16.38,16.39,17400.0,14.2367,14.2367,14.2193,14.228,17400.0
2010-01-14 13:40:00,16.38,16.39,16.37,16.37,5500.0,14.2193,14.228,14.2106,14.2106,5500.0
2010-01-14 13:45:00,16.37,16.38,16.35,16.36,9500.0,14.2106,14.2193,14.1933,14.202,9500.0
2010-01-14 13:50:00,16.35,16.35,16.34,16.34,9700.0,14.1933,14.1933,14.1846,14.1846,9700.0
2010-01-14 13:55:00,16.33,16.34,16.32,16.33,10400.0,14.1759,14.1846,14.1672,14.1759,10400.0
2010-01-14 14:00:00,16.32,16.33,16.32,16.32,9200.0,14.1672,14.1759,14.1672,14.1672,9200.0
2010-01-14 14:05:00,16.32,16.33,16.31,16.31,12900.0,14.1672,14.1759,14.1585,14.1585,12900.0
2010-01-14 14:10:00,16.32,16.32,16.3,16.3,24300.0,14.1672,14.1672,14.1499,14.1499,24300.0
2010-01-14 14:15:00,16.3,16.31,16.3,16.31,41700.0,14.1499,14.1585,14.1499,14.1585,41700.0
2010-01-14 14:20:00,16.3,16.31,16.3,16.3,7200.0,14.1499,14.1585,14.1499,14.1499,7200.0
2010-01-14 14:25:00,16.31,16.31,16.3,16.31,12900.0,14.1585,14.1585,14.1499,14.1585,12900.0
2010-01-14 14:30:00,16.3,16.31,16.3,16.31,8500.0,14.1499,14.1585,14.1499,14.1585,8500.0
2010-01-14 14:35:00,16.3,16.31,16.3,16.31,10900.0,14.1499,14.1585,14.1499,14.1585,10900.0
2010-01-14 14:40:00,16.31,16.32,16.3,16.3,36200.0,14.1585,14.1672,14.1499,14.1499,36200.0
2010-01-14 14:45:00,16.31,16.32,16.3,16.31,28700.0,14.1585,14.1672,14.1499,14.1585,28700.0
2010-01-14 14:50:00,16.32,16.33,16.31,16.33,28900.0,14.1672,14.1759,14.1585,14.1759,28900.0
2010-01-14 14:55:00,16.33,16.37,16.32,16.35,51900.0,14.1759,14.2106,14.1672,14.1933,51900.0
2010-01-14 15:00:00,16.34,16.36,16.34,16.35,22900.0,14.1846,14.202,14.1846,14.1933,22900.0
2010-01-14 15:05:00,16.35,16.36,16.32,16.32,36600.0,14.1933,14.202,14.1672,14.1672,36600.0
2010-01-14 15:10:00,16.33,16.34,16.31,16.32,77100.0,14.1759,14.1846,14.1585,14.1672,77100.0
2010-01-14 15:15:00,16.32,16.34,16.31,16.34,54900.0,14.1672,14.1846,14.1585,14.1846,54900.0
2010-01-14 15:20:00,16.33,16.34,16.31,16.32,38700.0,14.1759,14.1846,14.1585,14.1672,38700.0
2010-01-14 15:25:00,16.32,16.33,16.31,16.32,35400.0,14.1672,14.1759,14.1585,14.1672,35400.0
2010-01-14 15:30:00,16.32,16.34,16.32,16.33,29800.0,14.1672,14.1846,14.1672,14.1759,29800.0
2010-01-14 15:35:00,16.33,16.35,16.32,16.34,93200.0,14.1759,14.1933,14.1672,14.1846,93200.0
2010-01-14 15:40:00,16.34,16.36,16.32,16.32,98300.0,14.1846,14.202,14.1672,14.1672,98300.0
2010-01-14 15:45:00,16.33,16.34,16.33,16.34,96700.0,14.1759,14.1846,14.1759,14.1846,96700.0
2010-01-14 15:50:00,16.33,16.37,16.33,16.34,99500.0,14.1759,14.2106,14.1759,14.1846,99500.0
2010-01-14 15:55:00,16.34,16.35,16.33,16.34,97200.0,14.1846,14.1933,14.1759,14.1846,97200.0
2010-01-15 09:30:00,16.37,16.47,16.29,16.44,271400.0,14.2106,14.2974,14.1412,14.2714,271400.0
2010-01-15 09:35:00,16.46,16.46,16.39,16.45,25400.0,14.2888,14.2888,14.228,14.2801,25400.0
2010-01-15 09:40:00,16.44,16.5,16.43,16.46,35200.0,14.2714,14.3235,14.2627,14.2888,35200.0
2010-01-15 09:45:00,16.47,16.5,16.45,16.46,42300.0,14.2974,14.3235,14.2801,14.2888,42300.0
2010-01-15 09:50:00,16.47,16.55,16.45,16.5,58400.0,14.2974,14.3669,14.2801,14.3235,58400.0
2010-01-15 09:55:00,16.49,16.53,16.44,16.5,33800.0,14.3148,14.3495,14.2714,14.3235,33800.0
2010-01-15 10:00:00,16.5,16.53,16.43,16.46,33600.0,14.3235,14.3495,14.2627,14.2888,33600.0
2010-01-15 10:05:00,16.46,16.46,16.37,16.43,28500.0,14.2888,14.2888,14.2106,14.2627,28500.0
2010-01-15 10:10:00,16.42,16.43,16.38,16.38,14600.0,14.254,14.2627,14.2193,14.2193,14600.0
2010-01-15 10:15:00,16.38,16.4,16.36,16.39,13700.0,14.2193,14.2367,14.202,14.228,13700.0
2010-01-15 10:20:00,16.39,16.45,16.39,16.43,21400.0,14.228,14.2801,14.228,14.2627,21400.0
2010-01-15 10:25:00,16.43,16.44,16.42,16.43,22400.0,14.2627,14.2714,14.254,14.2627,22400.0
2010-01-15 10:30:00,16.42,16.45,16.42,16.42,17200.0,14.254,14.2801,14.254,14.254,17200.0
2010-01-15 10:35:00,16.42,16.43,16.36,16.39,20900.0,14.254,14.2627,14.202,14.228,20900.0
2010-01-15 10:40:00,16.39,16.41,16.36,16.4,29800.0,14.228,14.2454,14.202,14.2367,29800.0
2010-01-15 10:45:00,16.41,16.41,16.37,16.38,5800.0,14.2454,14.2454,14.2106,14.2193,5800.0
2010-01-15 10:50:00,16.38,16.39,16.36,16.38,17600.0,14.2193,14.228,14.202,14.2193,17600.0
2010-01-15 10:55:00,16.37,16.42,16.37,16.42,25800.0,14.2106,14.254,14.2106,14.254,25800.0
2010-01-15 11:00:00,16.42,16.43,16.4,16.42,18200.0,14.254,14.2627,14.2367,14.254,18200.0
2010-01-15 11:05:00,16.42,16.47,16.42,16.47,18000.0,14.254,14.2974,14.254,14.2974,18000.0
2010-01-15 11:10:00,16.46,16.47,16.41,16.41,10800.0,14.2888,14.2974,14.2454,14.2454,10800.0
2010-01-15 11:15:00,16.41,16.42,16.4,16.4,6500.0,14.2454,14.254,14.2367,14.2367,6500.0
2010-01-15 11:20:00,16.4,16.42,16.39,16.42,14500.0,14.2367,14.254,14.228,14.254,14500.0
2010-01-15 11:25:00,16.41,16.44,16.41,16.43,52200.0,14.2454,14.2714,14.2454,14.2627,52200.0
2010-01-15 11:30:00,16.43,16.44,16.43,16.43,8000.0,14.2627,14.2714,14.2627,14.2627,8000.0
2010-01-15 11:35:00,16.43,16.44,16.43,16.43,8500.0,14.2627,14.2714,14.2627,14.2627,8500.0
2010-01-15 11:40:00,16.44,16.44,16.43,16.43,5900.0,14.2714,14.2714,14.2627,14.2627,5900.0
2010-01-15 11:45:00,16.43,16.44,16.42,16.44,24400.0,14.2627,14.2714,14.254,14.2714,24400.0
2010-01-15 11:50:00,16.43,16.45,16.42,16.43,14600.0,14.2627,14.2801,14.254,14.2627,14600.0
2010-01-15 11:55:00,16.42,16.43,16.37,16.37,22800.0,14.254,14.2627,14.2106,14.2106,22800.0
2010-01-15 12:00:00,16.38,16.38,16.34,16.35,59600.0,14.2193,14.2193,14.1846,14.1933,59600.0
2010-01-15 12:05:00,16.34,16.39,16.34,16.39,53100.0,14.1846,14.228,14.1846,14.228,53100.0
2010-01-15 12:10:00,16.38,16.4,16.35,16.35,20000.0,14.2193,14.2367,14.1933,14.1933,20000.0
2010-01-15 12:15:00,16.35,16.38,16.35,16.36,13300.0,14.1933,14.2193,14.1933,14.202,13300.0
2010-01-15 12:20:00,16.36,16.39,16.35,16.38,20200.0,14.202,14.228,14.1933,14.2193,20200.0
2010-01-15 12:25:00,16.38,16.4,16.36,16.36,14100.0,14.2193,14.2367,14.202,14.202,14100.0
2010-01-15 12:30:00,16.36,16.37,16.35,16.36,5100.0,14.202,14.2106,14.1933,14.202,5100.0
2010-01-15 12:35:00,16.36,16.39,16.36,16.37,17800.0,14.202,14.228,14.202,14.2106,17800.0
2010-01-15 12:40:00,16.37,16.38,16.34,16.37,21300.0,14.2106,14.2193,14.1846,14.2106,21300.0
2010-01-15 12:45:00,16.36,16.39,16.36,16.39,5100.0,14.202,14.228,14.202,14.228,5100.0
2010-01-15 12:50:00,16.38,16.4,16.37,16.4,17600.0,14.2193,14.2367,14.2106,14.2367,17600.0
2010-01-15 12:55:00,16.4,16.42,16.4,16.4,17500.0,14.2367,14.254,14.2367,14.2367,17500.0
2010-01-15 13:00:00,16.4,16.4,16.36,16.37,13800.0,14.2367,14.2367,14.202,14.2106,13800.0
2010-01-15 13:05:00,16.36,16.37,16.36,16.37,9900.0,14.202,14.2106,14.202,14.2106,9900.0
2010-01-15 13:10:00,16.36,16.36,16.35,16.35,3500.0,14.202,14.202,14.1933,14.1933,3500.0
2010-01-15 13:15:00,16.35,16.38,16.35,16.38,22200.0,14.1933,14.2193,14.1933,14.2193,22200.0
2010-01-15 13:20:00,16.37,16.38,16.36,16.36,8800.0,14.2106,14.2193,14.202,14.202,8800.0
2010-01-15 13:25:00,16.36,16.37,16.36,16.36,5100.0,14.202,14.2106,14.202,14.202,5100.0
2010-01-15 13:30:00,16.36,16.37,16.36,16.36,5200.0,14.202,14.2106,14.202,14.202,5200.0
2010-01-15 13:35:00,16.36,16.37,16.36,16.36,5200.0,14.202,14.2106,14.202,14.202,5200.0
2010-01-15 13:40:00,16.36,16.37,16.36,16.36,4200.0,14.202,14.2106,14.202,14.202,4200.0
2010-01-15 13:45:00,16.36,16.37,16.36,16.36,3700.0,14.202,14.2106,14.202,14.202,3700.0
2010-01-15 13:50:00,16.37,16.37,16.36,16.36,5000.0,14.2106,14.2106,14.202,14.202,5000.0
2010-01-15 13:55:00,16.36,16.37,16.36,16.37,9700.0,14.202,14.2106,14.202,14.2106,9700.0
2010-01-15 14:00:00,16.36,16.37,16.36,16.36,8000.0,14.202,14.2106,14.202,14.202,8000.0
2010-01-15 14:05:00,16.36,16.37,16.36,16.36,5300.0,14.202,14.2106,14.202,14.202,5300.0
2010-01-15 14:10:00,16.36,16.37,16.36,16.36,6300.0,14.202,14.2106,14.202,14.202,6300.0
2010-01-15 14:15:00,16.36,16.37,16.35,16.36,8100.0,14.202,14.2106,14.1933,14.202,8100.0
2010-01-15 14:20:00,16.37,16.37,16.35,16.36,20600.0,14.2106,14.2106,14.1933,14.202,20600.0
2010-01-15 14:25:00,16.35,16.36,16.35,16.36,12000.0,14.1933,14.202,14.1933,14.202,12000.0
2010-01-15 14:30:00,16.35,16.36,16.35,16.36,15700.0,14.1933,14.202,14.1933,14.202,15700.0
2010-01-15 14:35:00,16.35,16.39,16.35,16.38,43100.0,14.1933,14.228,14.1933,14.2193,43100.0
2010-01-15 14:40:00,16.39,16.39,16.35,16.38,32300.0,14.228,14.228,14.1933,14.2193,32300.0
2010-01-15 14:45:00,16.37,16.38,16.35,16.36,39200.0,14.2106,14.2193,14.1933,14.202,39200.0
2010-01-15 14:50:00,16.35,16.38,16.35,16.37,23300.0,14.1933,14.2193,14.1933,14.2106,23300.0
2010-01-15 14:55:00,16.36,16.37,16.35,16.37,18400.0,14.202,14.2106,14.1933,14.2106,18400.0
2010-01-15 15:00:00,16.37,16.37,16.36,16.36,15400.0,14.2106,14.2106,14.202,14.202,15400.0
2010-01-15 15:05:00,16.37,16.4,16.36,16.38,27800.0,14.2106,14.2367,14.202,14.2193,27800.0
2010-01-15 15:10:00,16.38,16.39,16.38,16.38,15700.0,14.2193,14.228,14.2193,14.2193,15700.0
2010-01-15 15:15:00,16.38,16.39,16.38,16.39,20800.0,14.2193,14.228,14.2193,14.228,20800.0
2010-01-15 15:20:00,16.38,16.39,16.38,16.38,13800.0,14.2193,14.228,14.2193,14.2193,13800.0
2010-01-15 15:25:00,16.38,16.39,16.38,16.38,37400.0,14.2193,14.228,14.2193,14.2193,37400.0
2010-01-15 15:30:00,16.39,16.43,16.38,16.4,50700.0,14.228,14.2627,14.2193,14.2367,50700.0
2010-01-15 15:35:00,16.39,16.43,16.38,16.4,67800.0,14.228,14.2627,14.2193,14.2367,67800.0
2010-01-15 15:40:00,16.39,16.43,16.37,16.43,103300.0,14.228,14.2627,14.2106,14.2627,103300.0
2010-01-15 15:45:00,16.43,16.47,16.42,16.46,92500.0,14.2627,14.2974,14.254,14.2888,92500.0
2010-01-15 15:50:00,16.46,16.46,16.42,16.45,74500.0,14.2888,14.2888,14.254,14.2801,74500.0
2010-01-15 15:55:00,16.45,16.45,16.41,16.43,143700.0,14.2801,14.2801,14.2454,14.2627,143700.0
2010-01-19 09:30:00,16.38,16.48,16.38,16.44,24400.0,14.2193,14.3061,14.2193,14.2714,24400.0
2010-01-19 09:35:00,16.44,16.53,16.44,16.52,8300.0,14.2714,14.3495,14.2714,14.3408,8300.0
2010-01-19 09:40:00,16.52,16.56,16.48,16.52,15500.0,14.3408,14.3756,14.3061,14.3408,15500.0
2010-01-19 09:45:00,16.53,16.56,16.45,16.46,23200.0,14.3495,14.3756,14.2801,14.2888,23200.0
2010-01-19 09:50:00,16.47,16.5,16.46,16.48,8400.0,14.2974,14.3235,14.2888,14.3061,8400.0
2010-01-19 09:55:00,16.49,16.54,16.48,16.53,20400.0,14.3148,14.3582,14.3061,14.3495,20400.0
2010-01-19 10:00:00,16.54,16.56,16.5,16.53,19900.0,14.3582,14.3756,14.3235,14.3495,19900.0
2010-01-19 10:05:00,16.53,16.6,16.53,16.56,19900.0,14.3495,14.4103,14.3495,14.3756,19900.0
2010-01-19 10:10:00,16.56,16.56,16.51,16.55,17300.0,14.3756,14.3756,14.3322,14.3669,17300.0
2010-01-19 10:15:00,16.55,16.57,16.53,16.54,18100.0,14.3669,14.3842,14.3495,14.3582,18100.0
2010-01-19 10:20:00,16.53,16.53,16.5,16.5,13800.0,14.3495,14.3495,14.3235,14.3235,13800.0
2010-01-19 10:25:00,16.5,16.5,16.43,16.43,9100.0,14.3235,14.3235,14.2627,14.2627,9100.0
2010-01-19 10:30:00,16.43,16.47,16.42,16.46,17200.0,14.2627,14.2974,14.254,14.2888,17200.0
2010-01-19 10:35:00,16.46,16.48,16.46,16.48,15500.0,14.2888,14.3061,14.2888,14.3061,15500.0
2010-01-19 10:40:00,16.48,16.51,16.47,16.5,32700.0,14.3061,14.3322,14.2974,14.3235,32700.0
2010-01-19 10:45:00,16.5,16.53,16.5,16.5,11200.0,14.3235,14.3495,14.3235,14.3235,11200.0
2010-01-19 10:50:00,16.5,16.51,16.5,16.5,7200.0,14.3235,14.3322,14.3235,14.3235,7200.0
2010-01-19 10:55:00,16.5,16.51,16.5,16.51,11900.0,14.3235,14.3322,14.3235,14.3322,11900.0
2010-01-19 11:00:00,16.51,16.51,16.48,16.49,30600.0,14.3322,14.3322,14.3061,14.3148,30600.0
2010-01-19 11:05:00,16.49,16.5,16.48,16.5,37900.0,14.3148,14.3235,14.3061,14.3235,37900.0
2010-01-19 11:10:00,16.49,16.5,16.48,16.49,25100.0,14.3148,14.3235,14.3061,14.3148,25100.0
2010-01-19 11:15:00,16.49,16.52,16.49,16.52,30000.0,14.3148,14.3408,14.3148,14.3408,30000.0
2010-01-19 11:20:00,16.51,16.52,16.5,16.51,13100.0,14.3322,14.3408,14.3235,14.3322,13100.0
2010-01-19 11:25:00,16.5,16.54,16.5,16.53,37000.0,14.3235,14.3582,14.3235,14.3495,37000.0
2010-01-19 11:30:00,16.53,16.54,16.52,16.53,14800.0,14.3495,14.3582,14.3408,14.3495,14800.0
2010-01-19 11:35:00,16.52,16.53,16.51,16.52,24100.0,14.3408,14.3495,14.3322,14.3408,24100.0
2010-01-19 11:40:00,16.53,16.55,16.52,16.55,16500.0,14.3495,14.3669,14.3408,14.3669,16500.0
2010-01-19 11:45:00,16.55,16.56,16.55,16.56,11700.0,14.3669,14.3756,14.3669,14.3756,11700.0
2010-01-19 11:50:00,16.55,16.56,16.55,16.56,14100.0,14.3669,14.3756,14.3669,14.3756,14100.0
2010-01-19 11:55:00,16.56,16.56,16.53,16.54,30000.0,14.3756,14.3756,14.3495,14.3582,30000.0
2010-01-19 12:00:00,16.54,16.54,16.52,16.54,17300.0,14.3582,14.3582,14.3408,14.3582,17300.0
2010-01-19 12:05:00,16.53,16.54,16.52,16.53,23200.0,14.3495,14.3582,14.3408,14.3495,23200.0
2010-01-19 12:10:00,16.53,16.56,16.53,16.56,20800.0,14.3495,14.3756,14.3495,14.3756,20800.0
2010-01-19 12:15:00,16.55,16.56,16.55,16.56,13900.0,14.3669,14.3756,14.3669,14.3756,13900.0
2010-01-19 12:20:00,16.56,16.57,16.55,16.57,15900.0,14.3756,14.3842,14.3669,14.3842,15900.0
2010-01-19 12:25:00,16.57,16.59,16.56,16.58,49800.0,14.3842,14.4016,14.3756,14.3929,49800.0
2010-01-19 12:30:00,16.59,16.59,16.58,16.59,9000.0,14.4016,14.4016,14.3929,14.4016,9000.0
2010-01-19 12:35:00,16.59,16.59,16.57,16.58,16000.0,14.4016,14.4016,14.3842,14.3929,16000.0
2010-01-19 12:40:00,16.57,16.61,16.57,16.6,26800.0,14.3842,14.419,14.3842,14.4103,26800.0
2010-01-19 12:45:00,16.6,16.6,16.59,16.6,2000.0,14.4103,14.4103,14.4016,14.4103,2000.0
2010-01-19 12:50:00,16.59,16.61,16.59,16.6,12400.0,14.4016,14.419,14.4016,14.4103,12400.0
2010-01-19 12:55:00,16.61,16.61,16.6,16.6,16400.0,14.419,14.419,14.4103,14.4103,16400.0
2010-01-19 13:00:00,16.6,16.6,16.57,16.6,51200.0,14.4103,14.4103,14.3842,14.4103,51200.0
2010-01-19 13:05:00,16.59,16.61,16.58,16.58,16000.0,14.4016,14.419,14.3929,14.3929,16000.0
2010-01-19 13:10:00,16.58,16.59,16.58,16.58,5000.0,14.3929,14.4016,14.3929,14.3929,5000.0
2010-01-19 13:15:00,16.58,16.59,16.58,16.58,3900.0,14.3929,14.4016,14.3929,14.3929,3900.0
2010-01-19 13:20:00,16.59,16.59,16.58,16.59,4000.0,14.4016,14.4016,14.3929,14.4016,4000.0
2010-01-19 13:25:00,16.59,16.61,16.58,16.61,24200.0,14.4016,14.419,14.3929,14.419,24200.0
2010-01-19 13:30:00,16.6,16.63,16.6,16.62,26800.0,14.4103,14.4363,14.4103,14.4277,26800.0
2010-01-19 13:35:00,16.61,16.64,16.6,16.62,45900.0,14.419,14.445,14.4103,14.4277,45900.0
2010-01-19 13:40:00,16.63,16.66,16.62,16.66,39100.0,14.4363,14.4624,14.4277,14.4624,39100.0
2010-01-19 13:45:00,16.66,16.66,16.65,16.66,3500.0,14.4624,14.4624,14.4537,14.4624,3500.0
2010-01-19 13:50:00,16.65,16.66,16.64,16.65,14900.0,14.4537,14.4624,14.445,14.4537,14900.0
2010-01-19 13:55:00,16.65,16.68,16.65,16.67,23000.0,14.4537,14.4797,14.4537,14.4711,23000.0
2010-01-19 14:00:00,16.67,16.68,16.66,16.67,31200.0,14.4711,14.4797,14.4624,14.4711,31200.0
2010-01-19 14:05:00,16.67,16.67,16.66,16.67,12700.0,14.4711,14.4711,14.4624,14.4711,12700.0
2010-01-19 14:10:00,16.66,16.67,16.66,16.67,11700.0,14.4624,14.4711,14.4624,14.4711,11700.0
2010-01-19 14:15:00,16.67,16.7,16.64,16.7,97600.0,14.4711,14.4971,14.445,14.4971,97600.0
2010-01-19 14:20:00,16.69,16.76,16.68,16.75,83200.0,14.4884,14.5492,14.4797,14.5405,83200.0
2010-01-19 14:25:00,16.75,16.83,16.75,16.79,84100.0,14.5405,14.61,14.5405,14.5752,84100.0
2010-01-19 14:30:00,16.79,16.84,16.78,16.81,108600.0,14.5752,14.6186,14.5665,14.5926,108600.0
2010-01-19 14:35:00,16.8,16.81,16.77,16.77,13200.0,14.5839,14.5926,14.5579,14.5579,13200.0
2010-01-19 14:40:00,16.77,16.78,16.75,16.77,20100.0,14.5579,14.5665,14.5405,14.5579,20100.0
2010-01-19 14:45:00,16.76,16.79,16.75,16.76,36400.0,14.5492,14.5752,14.5405,14.5492,36400.0
2010-01-19 14:50:00,16.76,16.77,16.71,16.71,25200.0,14.5492,14.5579,14.5058,14.5058,25200.0
2010-01-19 14:55:00,16.71,16.72,16.67,16.69,25700.0,14.5058,14.5145,14.4711,14.4884,25700.0
2010-01-19 15:00:00,16.68,16.69,16.66,16.66,116400.0,14.4797,14.4884,14.4624,14.4624,116400.0
2010-01-19 15:05:00,16.66,16.68,16.65,16.68,49100.0,14.4624,14.4797,14.4537,14.4797,49100.0
2010-01-19 15:10:00,16.67,16.7,16.66,16.7,54200.0,14.4711,14.4971,14.4624,14.4971,54200.0
2010-01-19 15:15:00,16.69,16.7,16.68,16.69,19700.0,14.4884,14.4971,14.4797,14.4884,19700.0
2010-01-19 15:20:00,16.69,16.71,16.69,16.71,32800.0,14.4884,14.5058,14.4884,14.5058,32800.0
2010-01-19 15:25:00,16.72,16.75,16.72,16.75,30600.0,14.5145,14.5405,14.5145,14.5405,30600.0
2010-01-19 15:30:00,16.75,16.79,16.74,16.78,54700.0,14.5405,14.5752,14.5318,14.5665,54700.0
2010-01-19 15:35:00,16.78,16.79,16.78,16.78,25500.0,14.5665,14.5752,14.5665,14.5665,25500.0
2010-01-19 15:40:00,16.79,16.82,16.78,16.82,40200.0,14.5752,14.6013,14.5665,14.6013,40200.0
2010-01-19 15:45:00,16.82,16.82,16.8,16.81,41900.0,14.6013,14.6013,14.5839,14.5926,41900.0
2010-01-19 15:50:00,16.81,16.82,16.8,16.82,30100.0,14.5926,14.6013,14.5839,14.6013,30100.0
2010-01-19 15:55:00,16.82,16.83,16.81,16.83,81600.0,14.6013,14.61,14.5926,14.61,81600.0
2010-01-20 09:30:00,16.66,16.72,16.54,16.59,37200.0,14.4624,14.5145,14.3582,14.4016,37200.0
2010-01-20 09:35:00,16.57,16.68,16.56,16.63,18800.0,14.3842,14.4797,14.3756,14.4363,18800.0
2010-01-20 09:40:00,16.62,16.63,16.56,16.58,19800.0,14.4277,14.4363,14.3756,14.3929,19800.0
2010-01-20 09:45:00,16.57,16.63,16.55,16.61,32900.0,14.3842,14.4363,14.3669,14.419,32900.0
2010-01-20 09:50:00,16.6,16.67,16.6,16.66,11200.0,14.4103,14.4711,14.4103,14.4624,11200.0
2010-01-20 09:55:00,16.66,16.67,16.64,16.66,9700.0,14.4624,14.4711,14.445,14.4624,9700.0
2010-01-20 10:00:00,16.65,16.72,16.64,16.67,52500.0,14.4537,14.5145,14.445,14.4711,52500.0
2010-01-20 10:05:00,16.67,16.73,16.66,16.71,40700.0,14.4711,14.5231,14.4624,14.5058,40700.0
2010-01-20 10:10:00,16.72,16.75,16.67,16.67,32900.0,14.5145,14.5405,14.4711,14.4711,32900.0
2010-01-20 10:15:00,16.67,16.7,16.64,16.69,43000.0,14.4711,14.4971,14.445,14.4884,43000.0
2010-01-20 10:20:00,16.68,16.72,16.65,16.69,35600.0,14.4797,14.5145,14.4537,14.4884,35600.0
2010-01-20 10:25:00,16.69,16.7,16.66,16.66,68200.0,14.4884,14.4971,14.4624,14.4624,68200.0
2010-01-20 10:30:00,16.66,16.71,16.65,16.71,65700.0,14.4624,14.5058,14.4537,14.5058,65700.0
2010-01-20 10:35:00,16.7,16.71,16.66,16.69,26000.0,14.4971,14.5058,14.4624,14.4884,26000.0
2010-01-20 10:40:00,16.69,16.72,16.64,16.68,68200.0,14.4884,14.5145,14.445,14.4797,68200.0
2010-01-20 10:45:00,16.67,16.7,16.66,16.67,12700.0,14.4711,14.4971,14.4624,14.4711,12700.0
2010-01-20 10:50:00,16.68,16.69,16.66,16.66,55200.0,14.4797,14.4884,14.4624,14.4624,55200.0
2010-01-20 10:55:00,16.67,16.67,16.62,16.63,23700.0,14.4711,14.4711,14.4277,14.4363,23700.0
2010-01-20 11:00:00,16.62,16.65,16.62,16.63,43600.0,14.4277,14.4537,14.4277,14.4363,43600.0
2010-01-20 11:05:00,16.64,16.67,16.62,16.64,42200.0,14.445,14.4711,14.4277,14.445,42200.0
2010-01-20 11:10:00,16.63,16.69,16.63,16.67,31600.0,14.4363,14.4884,14.4363,14.4711,31600.0
2010-01-20 11:15:00,16.66,16.67,16.65,16.65,25100.0,14.4624,14.4711,14.4537,14.4537,25100.0
2010-01-20 11:20:00,16.65,16.7,16.63,16.69,60500.0,14.4537,14.4971,14.4363,14.4884,60500.0
2010-01-20 11:25:00,16.68,16.71,16.65,16.7,23200.0,14.4797,14.5058,14.4537,14.4971,23200.0
2010-01-20 11:30:00,16.71,16.72,16.65,16.67,66000.0,14.5058,14.5145,14.4537,14.4711,66000.0
2010-01-20 11:35:00,16.67,16.68,16.64,16.65,48000.0,14.4711,14.4797,14.445,14.4537,48000.0
2010-01-20 11:40:00,16.66,16.67,16.65,16.66,13900.0,14.4624,14.4711,14.4537,14.4624,13900.0
2010-01-20 11:45:00,16.66,16.68,16.65,16.67,34500.0,14.4624,14.4797,14.4537,14.4711,34500.0
2010-01-20 11:50:00,16.68,16.68,16.66,16.67,16500.0,14.4797,14.4797,14.4624,14.4711,16500.0
2010-01-20 11:55:00,16.67,16.67,16.63,16.63,11200.0,14.4711,14.4711,14.4363,14.4363,11200.0
2010-01-20 12:00:00,16.63,16.64,16.6,16.6,26700.0,14.4363,14.445,14.4103,14.4103,26700.0
2010-01-20 12:05:00,16.59,16.63,16.59,16.63,24600.0,14.4016,14.4363,14.4016,14.4363,24600.0
2010-01-20 12:10:00,16.62,16.65,16.62,16.64,9500.0,14.4277,14.4537,14.4277,14.445,9500.0
2010-01-20 12:15:00,16.64,16.64,16.6,16.61,15600.0,14.445,14.445,14.4103,14.419,15600.0
2010-01-20 12:20:00,16.6,16.61,16.6,16.61,15700.0,14.4103,14.419,14.4103,14.419,15700.0
2010-01-20 12:25:00,16.61,16.64,16.61,16.63,13100.0,14.419,14.445,14.419,14.4363,13100.0
2010-01-20 12:30:00,16.63,16.64,16.63,16.63,14100.0,14.4363,14.445,14.4363,14.4363,14100.0
2010-01-20 12:35:00,16.62,16.63,16.61,16.61,19000.0,14.4277,14.4363,14.419,14.419,19000.0
2010-01-20 12:40:00,16.62,16.63,16.61,16.61,17400.0,14.4277,14.4363,14.419,14.419,17400.0
2010-01-20 12:45:00,16.61,16.65,16.61,16.64,22100.0,14.419,14.4537,14.419,14.445,22100.0
2010-01-20 12:50:00,16.65,16.67,16.65,16.66,19600.0,14.4537,14.4711,14.4537,14.4624,19600.0
2010-01-20 12:55:00,16.66,16.67,16.64,16.67,48100.0,14.4624,14.4711,14.445,14.4711,48100.0
2010-01-20 13:00:00,16.66,16.68,16.65,16.67,32600.0,14.4624,14.4797,14.4537,14.4711,32600.0
2010-01-20 13:05:00,16.67,16.7,16.67,16.67,31200.0,14.4711,14.4971,14.4711,14.4711,31200.0
2010-01-20 13:10:00,16.67,16.67,16.65,16.67,20800.0,14.4711,14.4711,14.4537,14.4711,20800.0
2010-01-20 13:15:00,16.67,16.69,16.66,16.69,17800.0,14.4711,14.4884,14.4624,14.4884,17800.0
2010-01-20 13:20:00,16.68,16.72,16.68,16.69,27100.0,14.4797,14.5145,14.4797,14.4884,27100.0
2010-01-20 13:25:00,16.7,16.72,16.69,16.72,18500.0,14.4971,14.5145,14.4884,14.5145,18500.0
2010-01-20 13:30:00,16.7,16.76,16.7,16.75,29700.0,14.4971,14.5492,14.4971,14.5405,29700.0
2010-01-20 13:35:00,16.76,16.76,16.75,16.75,13400.0,14.5492,14.5492,14.5405,14.5405,13400.0
2010-01-20 13:40:00,16.75,16.77,16.75,16.76,32300.0,14.5405,14.5579,14.5405,14.5492,32300.0
2010-01-20 13:45:00,16.77,16.78,16.76,16.78,22300.0,14.5579,14.5665,14.5492,14.5665,22300.0
2010-01-20 13:50:00,16.77,16.79,16.76,16.76,24900.0,14.5579,14.5752,14.5492,14.5492,24900.0
2010-01-20 13:55:00,16.76,16.8,16.76,16.78,45400.0,14.5492,14.5839,14.5492,14.5665,45400.0
2010-01-20 14:00:00,16.79,16.81,16.79,16.81,22100.0,14.5752,14.5926,14.5752,14.5926,22100.0
2010-01-20 14:05:00,16.8,16.81,16.78,16.8,33700.0,14.5839,14.5926,14.5665,14.5839,33700.0
2010-01-20 14:10:00,16.8,16.81,16.79,16.79,25700.0,14.5839,14.5926,14.5752,14.5752,25700.0
2010-01-20 14:15:00,16.79,16.81,16.79,16.81,20200.0,14.5752,14.5926,14.5752,14.5926,20200.0
2010-01-20 14:20:00,16.81,16.81,16.8,16.81,17700.0,14.5926,14.5926,14.5839,14.5926,17700.0
2010-01-20 14:25:00,16.81,16.81,16.8,16.81,22500.0,14.5926,14.5926,14.5839,14.5926,22500.0
2010-01-20 14:30:00,16.8,16.81,16.8,16.8,23200.0,14.5839,14.5926,14.5839,14.5839,23200.0
2010-01-20 14:35:00,16.81,16.83,16.8,16.81,34300.0,14.5926,14.61,14.5839,14.5926,34300.0
2010-01-20 14:40:00,16.81,16.82,16.81,16.81,10000.0,14.5926,14.6013,14.5926,14.5926,10000.0
2010-01-20 14:45:00,16.81,16.82,16.8,16.8,19900.0,14.5926,14.6013,14.5839,14.5839,19900.0
2010-01-20 14:50:00,16.8,16.81,16.79,16.8,29000.0,14.5839,14.5926,14.5752,14.5839,29000.0
2010-01-20 14:55:00,16.8,16.83,16.79,16.83,28800.0,14.5839,14.61,14.5752,14.61,28800.0
2010-01-20 15:00:00,16.83,16.83,16.82,16.82,16700.0,14.61,14.61,14.6013,14.6013,16700.0
2010-01-20 15:05:00,16.82,16.83,16.79,16.8,58200.0,14.6013,14.61,14.5752,14.5839,58200.0
2010-01-20 15:10:00,16.8,16.82,16.8,16.82,35800.0,14.5839,14.6013,14.5839,14.6013,35800.0
2010-01-20 15:15:00,16.81,16.82,16.81,16.82,24200.0,14.5926,14.6013,14.5926,14.6013,24200.0
2010-01-20 15:20:00,16.81,16.83,16.8,16.81,51900.0,14.5926,14.61,14.5839,14.5926,51900.0
2010-01-20 15:25:00,16.81,16.82,16.81,16.82,32400.0,14.5926,14.6013,14.5926,14.6013,32400.0
2010-01-20 15:30:00,16.81,16.82,16.77,16.79,99400.0,14.5926,14.6013,14.5579,14.5752,99400.0
2010-01-20 15:35:00,16.79,16.8,16.79,16.8,25900.0,14.5752,14.5839,14.5752,14.5839,25900.0
2010-01-20 15:40:00,16.79,16.81,16.79,16.81,50800.0,14.5752,14.5926,14.5752,14.5926,50800.0
2010-01-20 15:45:00,16.81,16.81,16.79,16.8,61500.0,14.5926,14.5926,14.5752,14.5839,61500.0
2010-01-20 15:50:00,16.8,16.8,16.79,16.79,50900.0,14.5839,14.5839,14.5752,14.5752,50900.0
2010-01-20 15:55:00,16.79,16.82,16.79,16.81,136800.0,14.5752,14.6013,14.5752,14.5926,136800.0
2010-01-21 09:30:00,16.72,16.84,16.72,16.82,21000.0,14.5145,14.6186,14.5145,14.6013,21000.0
2010-01-21 09:35:00,16.81,16.83,16.76,16.82,31900.0,14.5926,14.61,14.5492,14.6013,31900.0
2010-01-21 09:40:00,16.81,16.9,16.81,16.88,60200.0,14.5926,14.6707,14.5926,14.6534,60200.0
2010-01-21 09:45:00,16.89,16.91,16.88,16.91,10100.0,14.662,14.6794,14.6534,14.6794,10100.0
2010-01-21 09:50:00,16.92,16.94,16.92,16.94,14500.0,14.6881,14.7054,14.6881,14.7054,14500.0
2010-01-21 09:55:00,16.94,16.95,16.92,16.92,8400.0,14.7054,14.7141,14.6881,14.6881,8400.0
2010-01-21 10:00:00,16.92,16.98,16.88,16.97,34100.0,14.6881,14.7402,14.6534,14.7315,34100.0
2010-01-21 10:05:00,16.97,17.0,16.97,16.98,17200.0,14.7315,14.7575,14.7315,14.7402,17200.0
2010-01-21 10:10:00,16.97,16.98,16.96,16.96,12300.0,14.7315,14.7402,14.7228,14.7228,12300.0
2010-01-21 10:15:00,16.96,16.97,16.95,16.95,1400.0,14.7228,14.7315,14.7141,14.7141,1400.0
2010-01-21 10:20:00,16.95,16.96,16.83,16.85,28700.0,14.7141,14.7228,14.61,14.6273,28700.0
2010-01-21 10:25:00,16.85,16.86,16.8,16.8,42100.0,14.6273,14.636,14.5839,14.5839,42100.0
2010-01-21 10:30:00,16.8,16.82,16.8,16.8,36100.0,14.5839,14.6013,14.5839,14.5839,36100.0
2010-01-21 10:35:00,16.8,16.84,16.8,16.83,50400.0,14.5839,14.6186,14.5839,14.61,50400.0
2010-01-21 10:40:00,16.84,16.86,16.84,16.85,30200.0,14.6186,14.636,14.6186,14.6273,30200.0
2010-01-21 10:45:00,16.85,16.86,16.85,16.85,27300.0,14.6273,14.636,14.6273,14.6273,27300.0
2010-01-21 10:50:00,16.85,16.88,16.85,16.85,24100.0,14.6273,14.6534,14.6273,14.6273,24100.0
2010-01-21 10:55:00,16.85,16.89,16.85,16.88,14600.0,14.6273,14.662,14.6273,14.6534,14600.0
2010-01-21 11:00:00,16.88,16.92,16.88,16.91,16200.0,14.6534,14.6881,14.6534,14.6794,16200.0
2010-01-21 11:05:00,16.9,16.91,16.9,16.9,37100.0,14.6707,14.6794,14.6707,14.6707,37100.0
2010-01-21 11:10:00,16.9,16.93,16.9,16.93,18600.0,14.6707,14.6968,14.6707,14.6968,18600.0
2010-01-21 11:15:00,16.93,16.94,16.91,16.91,40300.0,14.6968,14.7054,14.6794,14.6794,40300.0
2010-01-21 11:20:00,16.91,16.92,16.91,16.92,8800.0,14.6794,14.6881,14.6794,14.6881,8800.0
2010-01-21 11:25:00,16.92,16.93,16.91,16.92,21700.0,14.6881,14.6968,14.6794,14.6881,21700.0
2010-01-21 11:30:00,16.92,16.94,16.9,16.9,40200.0,14.6881,14.7054,14.6707,14.6707,40200.0
2010-01-21 11:35:00,16.91,16.92,16.9,16.9,27200.0,14.6794,14.6881,14.6707,14.6707,27200.0
2010-01-21 11:40:00,16.9,16.91,16.88,16.9,69700.0,14.6707,14.6794,14.6534,14.6707,69700.0
2010-01-21 11:45:00,16.89,16.92,16.87,16.91,21700.0,14.662,14.6881,14.6447,14.6794,21700.0
2010-01-21 11:50:00,16.91,16.99,16.91,16.98,76100.0,14.6794,14.7488,14.6794,14.7402,76100.0
2010-01-21 11:55:00,16.98,16.99,16.95,16.98,56100.0,14.7402,14.7488,14.7141,14.7402,56100.0
2010-01-21 12:00:00,16.99,17.0,16.95,16.99,59800.0,14.7488,14.7575,14.7141,14.7488,59800.0
2010-01-21 12:05:00,17.0,17.03,16.97,17.0,39200.0,14.7575,14.7836,14.7315,14.7575,39200.0
2010-01-21 12:10:00,17.01,17.03,17.0,17.0,46600.0,14.7662,14.7836,14.7575,14.7575,46600.0
2010-01-21 12:15:00,17.0,17.01,17.0,17.0,10900.0,14.7575,14.7662,14.7575,14.7575,10900.0
2010-01-21 12:20:00,17.0,17.01,17.0,17.0,5500.0,14.7575,14.7662,14.7575,14.7575,5500.0
2010-01-21 12:25:00,17.0,17.0,17.0,17.0,12600.0,14.7575,14.7575,14.7575,14.7575,12600.0
2010-01-21 12:30:00,17.0,17.03,17.0,17.03,24200.0,14.7575,14.7836,14.7575,14.7836,24200.0
2010-01-21 12:35:00,17.03,17.03,17.0,17.0,11500.0,14.7836,14.7836,14.7575,14.7575,11500.0
2010-01-21 12:40:00,17.01,17.01,17.0,17.0,6200.0,14.7662,14.7662,14.7575,14.7575,6200.0
2010-01-21 12:45:00,17.0,17.01,17.0,17.0,10400.0,14.7575,14.7662,14.7575,14.7575,10400.0
2010-01-21 12:50:00,17.0,17.03,17.0,17.02,25100.0,14.7575,14.7836,14.7575,14.7749,25100.0
2010-01-21 12:55:00,17.02,17.04,17.01,17.03,32500.0,14.7749,14.7923,14.7662,14.7836,32500.0
2010-01-21 13:00:00,17.04,17.04,16.97,16.99,48200.0,14.7923,14.7923,14.7315,14.7488,48200.0
2010-01-21 13:05:00,16.99,16.99,16.97,16.97,17000.0,14.7488,14.7488,14.7315,14.7315,17000.0
2010-01-21 13:10:00,16.98,16.98,16.95,16.96,21300.0,14.7402,14.7402,14.7141,14.7228,21300.0
2010-01-21 13:15:00,16.96,16.96,16.94,16.95,12600.0,14.7228,14.7228,14.7054,14.7141,12600.0
2010-01-21 13:20:00,16.95,16.96,16.95,16.95,16500.0,14.7141,14.7228,14.7141,14.7141,16500.0
2010-01-21 13:25:00,16.95,16.96,16.95,16.95,11500.0,14.7141,14.7228,14.7141,14.7141,11500.0
2010-01-21 13:30:00,16.96,16.96,16.95,16.95,8200.0,14.7228,14.7228,14.7141,14.7141,8200.0
2010-01-21 13:35:00,16.95,16.96,16.95,16.95,14200.0,14.7141,14.7228,14.7141,14.7141,14200.0
2010-01-21 13:40:00,16.95,16.97,16.94,16.97,37200.0,14.7141,14.7315,14.7054,14.7315,37200.0
2010-01-21 13:45:00,16.97,16.98,16.96,16.98,22800.0,14.7315,14.7402,14.7228,14.7402,22800.0
2010-01-21 13:50:00,16.97,16.99,16.97,16.98,12000.0,14.7315,14.7488,14.7315,14.7402,12000.0
2010-01-21 13:55:00,16.97,17.0,16.97,16.98,18800.0,14.7315,14.7575,14.7315,14.7402,18800.0
2010-01-21 14:00:00,16.98,16.99,16.95,16.95,29400.0,14.7402,14.7488,14.7141,14.7141,29400.0
2010-01-21 14:05:00,16.94,16.94,16.91,16.91,14800.0,14.7054,14.7054,14.6794,14.6794,14800.0
2010-01-21 14:10:00,16.92,16.92,16.91,16.91,11000.0,14.6881,14.6881,14.6794,14.6794,11000.0
2010-01-21 14:15:00,16.92,16.92,16.91,16.91,7500.0,14.6881,14.6881,14.6794,14.6794,7500.0
2010-01-21 14:20:00,16.91,16.92,16.88,16.92,37800.0,14.6794,14.6881,14.6534,14.6881,37800.0
2010-01-21 14:25:00,16.92,16.95,16.9,16.93,43700.0,14.6881,14.7141,14.6707,14.6968,43700.0
2010-01-21 14:30:00,16.92,16.95,16.91,16.93,28600.0,14.6881,14.7141,14.6794,14.6968,28600.0
2010-01-21 14:35:00,16.92,16.93,16.88,16.88,34500.0,14.6881,14.6968,14.6534,14.6534,34500.0
2010-01-21 14:40:00,16.88,16.89,16.88,16.89,7500.0,14.6534,14.662,14.6534,14.662,7500.0
2010-01-21 14:45:00,16.89,16.89,16.88,16.88,7500.0,14.662,14.662,14.6534,14.6534,7500.0
2010-01-21 14:50:00,16.89,16.9,16.89,16.9,56300.0,14.662,14.6707,14.662,14.6707,56300.0
2010-01-21 14:55:00,16.9,16.91,16.89,16.9,27900.0,14.6707,14.6794,14.662,14.6707,27900.0
2010-01-21 15:00:00,16.9,16.9,16.88,16.88,31400.0,14.6707,14.6707,14.6534,14.6534,31400.0
2010-01-21 15:05:00,16.89,16.89,16.87,16.87,19500.0,14.662,14.662,14.6447,14.6447,19500.0
2010-01-21 15:10:00,16.87,16.88,16.87,16.87,15700.0,14.6447,14.6534,14.6447,14.6447,15700.0
2010-01-21 15:15:00,16.88,16.88,16.83,16.83,23600.0,14.6534,14.6534,14.61,14.61,23600.0
2010-01-21 15:20:00,16.83,16.84,16.82,16.83,25500.0,14.61,14.6186,14.6013,14.61,25500.0
2010-01-21 15:25:00,16.84,16.84,16.83,16.83,32700.0,14.6186,14.6186,14.61,14.61,32700.0
2010-01-21 15:30:00,16.84,16.85,16.83,16.84,47700.0,14.6186,14.6273,14.61,14.6186,47700.0
2010-01-21 15:35:00,16.85,16.86,16.84,16.84,50300.0,14.6273,14.636,14.6186,14.6186,50300.0
2010-01-21 15:40:00,16.84,16.86,16.82,16.83,96900.0,14.6186,14.636,14.6013,14.61,96900.0
2010-01-21 15:45:00,16.83,16.83,16.81,16.82,93200.0,14.61,14.61,14.5926,14.6013,93200.0
2010-01-21 15:50:00,16.81,16.82,16.79,16.8,56500.0,14.5926,14.6013,14.5752,14.5839,56500.0
2010-01-21 15:55:00,16.8,16.8,16.79,16.79,123800.0,14.5839,14.5839,14.5752,14.5752,123800.0
2010-01-22 09:30:00,16.82,16.82,16.66,16.72,27600.0,14.6013,14.6013,14.4624,14.5145,27600.0
2010-01-22 09:35:00,16.74,16.79,16.63,16.63,9000.0,14.5318,14.5752,14.4363,14.4363,9000.0
2010-01-22 09:40:00,16.63,16.73,16.63,16.69,26900.0,14.4363,14.5231,14.4363,14.4884,26900.0
2010-01-22 09:45:00,16.68,16.68,16.65,16.67,27900.0,14.4797,14.4797,14.4537,14.4711,27900.0
2010-01-22 09:50:00,16.67,16.75,16.66,16.7,24300.0,14.4711,14.5405,14.4624,14.4971,24300.0
2010-01-22 09:55:00,16.69,16.74,16.69,16.71,12300.0,14.4884,14.5318,14.4884,14.5058,12300.0
2010-01-22 10:00:00,16.72,16.74,16.69,16.7,19500.0,14.5145,14.5318,14.4884,14.4971,19500.0
2010-01-22 10:05:00,16.71,16.72,16.7,16.71,4900.0,14.5058,14.5145,14.4971,14.5058,4900.0
2010-01-22 10:10:00,16.71,16.77,16.71,16.77,18200.0,14.5058,14.5579,14.5058,14.5579,18200.0
2010-01-22 10:15:00,16.76,16.79,16.76,16.79,25700.0,14.5492,14.5752,14.5492,14.5752,25700.0
2010-01-22 10:20:00,16.78,16.83,16.77,16.83,22300.0,14.5665,14.61,14.5579,14.61,22300.0
2010-01-22 10:25:00,16.83,16.85,16.8,16.82,31400.0,14.61,14.6273,14.5839,14.6013,31400.0
2010-01-22 10:30:00,16.82,16.83,16.77,16.78,38200.0,14.6013,14.61,14.5579,14.5665,38200.0
2010-01-22 10:35:00,16.78,16.8,16.77,16.78,21600.0,14.5665,14.5839,14.5579,14.5665,21600.0
2010-01-22 10:40:00,16.79,16.83,16.75,16.75,19800.0,14.5752,14.61,14.5405,14.5405,19800.0
2010-01-22 10:45:00,16.75,16.77,16.72,16.72,20000.0,14.5405,14.5579,14.5145,14.5145,20000.0
2010-01-22 10:50:00,16.73,16.77,16.72,16.77,24200.0,14.5231,14.5579,14.5145,14.5579,24200.0
2010-01-22 10:55:00,16.77,16.79,16.73,16.79,42500.0,14.5579,14.5752,14.5231,14.5752,42500.0
2010-01-22 11:00:00,16.8,16.8,16.75,16.75,17000.0,14.5839,14.5839,14.5405,14.5405,17000.0
2010-01-22 11:05:00,16.75,16.75,16.72,16.72,25900.0,14.5405,14.5405,14.5145,14.5145,25900.0
2010-01-22 11:10:00,16.72,16.73,16.67,16.71,66400.0,14.5145,14.5231,14.4711,14.5058,66400.0
2010-01-22 11:15:00,16.71,16.76,16.7,16.74,14100.0,14.5058,14.5492,14.4971,14.5318,14100.0
2010-01-22 11:20:00,16.73,16.77,16.73,16.75,20300.0,14.5231,14.5579,14.5231,14.5405,20300.0
2010-01-22 11:25:00,16.75,16.77,16.75,16.77,10200.0,14.5405,14.5579,14.5405,14.5579,10200.0
2010-01-22 11:30:00,16.78,16.78,16.72,16.77,32300.0,14.5665,14.5665,14.5145,14.5579,32300.0
2010-01-22 11:35:00,16.77,16.77,16.71,16.71,32600.0,14.5579,14.5579,14.5058,14.5058,32600.0
2010-01-22 11:40:00,16.71,16.75,16.7,16.74,28600.0,14.5058,14.5405,14.4971,14.5318,28600.0
2010-01-22 11:45:00,16.73,16.74,16.68,16.7,39800.0,14.5231,14.5318,14.4797,14.4971,39800.0
2010-01-22 11:50:00,16.71,16.73,16.69,16.69,24100.0,14.5058,14.5231,14.4884,14.4884,24100.0
2010-01-22 11:55:00,16.69,16.69,16.67,16.67,22000.0,14.4884,14.4884,14.4711,14.4711,22000.0
2010-01-22 12:00:00,16.68,16.71,16.67,16.71,18300.0,14.4797,14.5058,14.4711,14.5058,18300.0
2010-01-22 12:05:00,16.7,16.7,16.69,16.69,9900.0,14.4971,14.4971,14.4884,14.4884,9900.0
2010-01-22 12:10:00,16.69,16.72,16.68,16.72,21200.0,14.4884,14.5145,14.4797,14.5145,21200.0
2010-01-22 12:15:00,16.73,16.74,16.71,16.71,18100.0,14.5231,14.5318,14.5058,14.5058,18100.0
2010-01-22 12:20:00,16.72,16.73,16.71,16.73,12100.0,14.5145,14.5231,14.5058,14.5231,12100.0
2010-01-22 12:25:00,16.72,16.73,16.7,16.72,13200.0,14.5145,14.5231,14.4971,14.5145,13200.0
2010-01-22 12:30:00,16.72,16.73,16.71,16.72,9500.0,14.5145,14.5231,14.5058,14.5145,9500.0
2010-01-22 12:35:00,16.72,16.74,16.7,16.7,22300.0,14.5145,14.5318,14.4971,14.4971,22300.0
2010-01-22 12:40:00,16.7,16.72,16.7,16.7,8500.0,14.4971,14.5145,14.4971,14.4971,8500.0
2010-01-22 12:45:00,16.7,16.71,16.68,16.7,27900.0,14.4971,14.5058,14.4797,14.4971,27900.0
2010-01-22 12:50:00,16.7,16.71,16.67,16.71,20100.0,14.4971,14.5058,14.4711,14.5058,20100.0
2010-01-22 12:55:00,16.71,16.72,16.69,16.69,4500.0,14.5058,14.5145,14.4884,14.4884,4500.0
2010-01-22 13:00:00,16.69,16.7,16.64,16.65,29900.0,14.4884,14.4971,14.445,14.4537,29900.0
2010-01-22 13:05:00,16.64,16.67,16.64,16.66,22200.0,14.445,14.4711,14.445,14.4624,22200.0
2010-01-22 13:10:00,16.65,16.68,16.65,16.67,8200.0,14.4537,14.4797,14.4537,14.4711,8200.0
2010-01-22 13:15:00,16.68,16.69,16.64,16.67,43800.0,14.4797,14.4884,14.445,14.4711,43800.0
2010-01-22 13:20:00,16.67,16.7,16.67,16.69,21500.0,14.4711,14.4971,14.4711,14.4884,21500.0
2010-01-22 13:25:00,16.69,16.69,16.65,16.67,11300.0,14.4884,14.4884,14.4537,14.4711,11300.0
2010-01-22 13:30:00,16.67,16.69,16.66,16.66,10900.0,14.4711,14.4884,14.4624,14.4624,10900.0
2010-01-22 13:35:00,16.67,16.69,16.64,16.64,14800.0,14.4711,14.4884,14.445,14.445,14800.0
2010-01-22 13:40:00,16.64,16.66,16.64,16.66,16100.0,14.445,14.4624,14.445,14.4624,16100.0
2010-01-22 13:45:00,16.66,16.67,16.64,16.67,19900.0,14.4624,14.4711,14.445,14.4711,19900.0
2010-01-22 13:50:00,16.68,16.68,16.66,16.68,6300.0,14.4797,14.4797,14.4624,14.4797,6300.0
2010-01-22 13:55:00,16.68,16.7,16.66,16.69,16200.0,14.4797,14.4971,14.4624,14.4884,16200.0
2010-01-22 14:00:00,16.69,16.71,16.69,16.7,6800.0,14.4884,14.5058,14.4884,14.4971,6800.0
2010-01-22 14:05:00,16.7,16.7,16.69,16.69,6900.0,14.4971,14.4971,14.4884,14.4884,6900.0
2010-01-22 14:10:00,16.69,16.74,16.66,16.74,20300.0,14.4884,14.5318,14.4624,14.5318,20300.0
2010-01-22 14:15:00,16.73,16.73,16.7,16.7,9200.0,14.5231,14.5231,14.4971,14.4971,9200.0
2010-01-22 14:20:00,16.71,16.71,16.7,16.7,4400.0,14.5058,14.5058,14.4971,14.4971,4400.0
2010-01-22 14:25:00,16.71,16.72,16.7,16.71,13600.0,14.5058,14.5145,14.4971,14.5058,13600.0
2010-01-22 14:30:00,16.7,16.73,16.7,16.72,12200.0,14.4971,14.5231,14.4971,14.5145,12200.0
2010-01-22 14:35:00,16.73,16.75,16.72,16.73,25000.0,14.5231,14.5405,14.5145,14.5231,25000.0
2010-01-22 14:40:00,16.72,16.73,16.69,16.72,32200.0,14.5145,14.5231,14.4884,14.5145,32200.0
2010-01-22 14:45:00,16.72,16.72,16.7,16.71,13400.0,14.5145,14.5145,14.4971,14.5058,13400.0
2010-01-22 14:50:00,16.7,16.72,16.7,16.72,4900.0,14.4971,14.5145,14.4971,14.5145,4900.0
2010-01-22 14:55:00,16.72,16.72,16.69,16.69,25800.0,14.5145,14.5145,14.4884,14.4884,25800.0
2010-01-22 15:00:00,16.69,16.73,16.68,16.72,32300.0,14.4884,14.5231,14.4797,14.5145,32300.0
2010-01-22 15:05:00,16.73,16.73,16.66,16.67,37400.0,14.5231,14.5231,14.4624,14.4711,37400.0
2010-01-22 15:10:00,16.67,16.68,16.62,16.64,56700.0,14.4711,14.4797,14.4277,14.445,56700.0
2010-01-22 15:15:00,16.64,16.64,16.59,16.62,49000.0,14.445,14.445,14.4016,14.4277,49000.0
2010-01-22 15:20:00,16.61,16.64,16.6,16.63,32800.0,14.419,14.445,14.4103,14.4363,32800.0
2010-01-22 15:25:00,16.63,16.63,16.59,16.59,17400.0,14.4363,14.4363,14.4016,14.4016,17400.0
2010-01-22 15:30:00,16.6,16.62,16.59,16.61,30800.0,14.4103,14.4277,14.4016,14.419,30800.0
2010-01-22 15:35:00,16.61,16.61,16.57,16.57,28200.0,14.419,14.419,14.3842,14.3842,28200.0
2010-01-22 15:40:00,16.57,16.62,16.56,16.58,47800.0,14.3842,14.4277,14.3756,14.3929,47800.0
2010-01-22 15:45:00,16.58,16.58,16.5,16.54,90600.0,14.3929,14.3929,14.3235,14.3582,90600.0
2010-01-22 15:50:00,16.53,16.56,16.52,16.56,47300.0,14.3495,14.3756,14.3408,14.3756,47300.0
2010-01-22 15:55:00,16.56,16.61,16.55,16.6,224400.0,14.3756,14.419,14.3669,14.4103,224400.0
2010-01-25 09:30:00,16.8,16.8,16.57,16.58,25900.0,14.5839,14.5839,14.3842,14.3929,25900.0
2010-01-25 09:35:00,16.58,16.74,16.58,16.71,20400.0,14.3929,14.5318,14.3929,14.5058,20400.0
2010-01-25 09:40:00,16.71,16.75,16.67,16.75,19700.0,14.5058,14.5405,14.4711,14.5405,19700.0
2010-01-25 09:45:00,16.74,16.76,16.73,16.76,17000.0,14.5318,14.5492,14.5231,14.5492,17000.0
2010-01-25 09:50:00,16.75,16.79,16.74,16.75,22800.0,14.5405,14.5752,14.5318,14.5405,22800.0
2010-01-25 09:55:00,16.74,16.75,16.7,16.75,12800.0,14.5318,14.5405,14.4971,14.5405,12800.0
2010-01-25 10:00:00,16.74,16.74,16.69,16.69,23300.0,14.5318,14.5318,14.4884,14.4884,23300.0
2010-01-25 10:05:00,16.68,16.68,16.58,16.64,30700.0,14.4797,14.4797,14.3929,14.445,30700.0
2010-01-25 10:10:00,16.65,16.67,16.6,16.61,22000.0,14.4537,14.4711,14.4103,14.419,22000.0
2010-01-25 10:15:00,16.61,16.69,16.61,16.65,10500.0,14.419,14.4884,14.419,14.4537,10500.0
2010-01-25 10:20:00,16.66,16.68,16.64,16.66,46600.0,14.4624,14.4797,14.445,14.4624,46600.0
2010-01-25 10:25:00,16.68,16.69,16.66,16.66,9300.0,14.4797,14.4884,14.4624,14.4624,9300.0
2010-01-25 10:30:00,16.66,16.66,16.63,16.66,23700.0,14.4624,14.4624,14.4363,14.4624,23700.0
2010-01-25 10:35:00,16.66,16.66,16.61,16.63,18500.0,14.4624,14.4624,14.419,14.4363,18500.0
2010-01-25 10:40:00,16.63,16.63,16.56,16.59,27100.0,14.4363,14.4363,14.3756,14.4016,27100.0
2010-01-25 10:45:00,16.59,16.6,16.55,16.59,12500.0,14.4016,14.4103,14.3669,14.4016,12500.0
2010-01-25 10:50:00,16.59,16.63,16.58,16.62,12700.0,14.4016,14.4363,14.3929,14.4277,12700.0
2010-01-25 10:55:00,16.62,16.63,16.59,16.59,11500.0,14.4277,14.4363,14.4016,14.4016,11500.0
2010-01-25 11:00:00,16.59,16.6,16.53,16.54,27900.0,14.4016,14.4103,14.3495,14.3582,27900.0
2010-01-25 11:05:00,16.53,16.56,16.5,16.55,13200.0,14.3495,14.3756,14.3235,14.3669,13200.0
2010-01-25 11:10:00,16.55,16.56,16.53,16.53,22500.0,14.3669,14.3756,14.3495,14.3495,22500.0
2010-01-25 11:15:00,16.53,16.59,16.53,16.59,9500.0,14.3495,14.4016,14.3495,14.4016,9500.0
2010-01-25 11:20:00,16.59,16.61,16.57,16.58,18300.0,14.4016,14.419,14.3842,14.3929,18300.0
2010-01-25 11:25:00,16.57,16.59,16.54,16.54,14100.0,14.3842,14.4016,14.3582,14.3582,14100.0
2010-01-25 11:30:00,16.53,16.54,16.53,16.53,9600.0,14.3495,14.3582,14.3495,14.3495,9600.0
2010-01-25 11:35:00,16.53,16.53,16.46,16.49,23100.0,14.3495,14.3495,14.2888,14.3148,23100.0
2010-01-25 11:40:00,16.48,16.52,16.48,16.5,18000.0,14.3061,14.3408,14.3061,14.3235,18000.0
2010-01-25 11:45:00,16.5,16.53,16.48,16.5,13700.0,14.3235,14.3495,14.3061,14.3235,13700.0
2010-01-25 11:50:00,16.51,16.58,16.51,16.58,5800.0,14.3322,14.3929,14.3322,14.3929,5800.0
2010-01-25 11:55:00,16.58,16.59,16.55,16.56,13000.0,14.3929,14.4016,14.3669,14.3756,13000.0
2010-01-25 12:00:00,16.54,16.57,16.54,16.57,7600.0,14.3582,14.3842,14.3582,14.3842,7600.0
2010-01-25 12:05:00,16.57,16.61,16.57,16.58,11000.0,14.3842,14.419,14.3842,14.3929,11000.0
2010-01-25 12:10:00,16.58,16.59,16.57,16.57,10500.0,14.3929,14.4016,14.3842,14.3842,10500.0
2010-01-25 12:15:00,16.57,16.57,16.55,16.55,13000.0,14.3842,14.3842,14.3669,14.3669,13000.0
2010-01-25 12:20:00,16.55,16.59,16.55,16.59,8900.0,14.3669,14.4016,14.3669,14.4016,8900.0
2010-01-25 12:25:00,16.6,16.61,16.57,16.57,19100.0,14.4103,14.419,14.3842,14.3842,19100.0
2010-01-25 12:30:00,16.56,16.57,16.56,16.57,1100.0,14.3756,14.3842,14.3756,14.3842,1100.0
2010-01-25 12:35:00,16.57,16.59,16.56,16.59,9500.0,14.3842,14.4016,14.3756,14.4016,9500.0
2010-01-25 12:40:00,16.59,16.61,16.57,16.57,11500.0,14.4016,14.419,14.3842,14.3842,11500.0
2010-01-25 12:45:00,16.57,16.6,16.57,16.6,8300.0,14.3842,14.4103,14.3842,14.4103,8300.0
2010-01-25 12:50:00,16.6,16.6,16.58,16.59,8400.0,14.4103,14.4103,14.3929,14.4016,8400.0
2010-01-25 12:55:00,16.59,16.62,16.59,16.62,4200.0,14.4016,14.4277,14.4016,14.4277,4200.0
2010-01-25 13:00:00,16.62,16.62,16.59,16.6,7200.0,14.4277,14.4277,14.4016,14.4103,7200.0
2010-01-25 13:05:00,16.6,16.6,16.56,16.57,18100.0,14.4103,14.4103,14.3756,14.3842,18100.0
2010-01-25 13:10:00,16.57,16.58,16.57,16.57,20600.0,14.3842,14.3929,14.3842,14.3842,20600.0
2010-01-25 13:15:00,16.57,16.58,16.57,16.57,6500.0,14.3842,14.3929,14.3842,14.3842,6500.0
2010-01-25 13:20:00,16.57,16.6,16.57,16.59,8900.0,14.3842,14.4103,14.3842,14.4016,8900.0
2010-01-25 13:25:00,16.6,16.62,16.58,16.58,10400.0,14.4103,14.4277,14.3929,14.3929,10400.0
2010-01-25 13:30:00,16.59,16.59,16.56,16.56,8700.0,14.4016,14.4016,14.3756,14.3756,8700.0
2010-01-25 13:35:00,16.57,16.57,16.55,16.56,6800.0,14.3842,14.3842,14.3669,14.3756,6800.0
2010-01-25 13:40:00,16.56,16.59,16.56,16.58,17700.0,14.3756,14.4016,14.3756,14.3929,17700.0
2010-01-25 13:45:00,16.57,16.58,16.57,16.58,4300.0,14.3842,14.3929,14.3842,14.3929,4300.0
2010-01-25 13:50:00,16.58,16.59,16.57,16.59,11100.0,14.3929,14.4016,14.3842,14.4016,11100.0
2010-01-25 13:55:00,16.59,16.59,16.58,16.59,4800.0,14.4016,14.4016,14.3929,14.4016,4800.0
2010-01-25 14:00:00,16.59,16.61,16.58,16.58,17600.0,14.4016,14.419,14.3929,14.3929,17600.0
2010-01-25 14:05:00,16.58,16.59,16.57,16.59,14200.0,14.3929,14.4016,14.3842,14.4016,14200.0
2010-01-25 14:10:00,16.59,16.6,16.58,16.6,4700.0,14.4016,14.4103,14.3929,14.4103,4700.0
2010-01-25 14:15:00,16.6,16.61,16.59,16.61,4600.0,14.4103,14.419,14.4016,14.419,4600.0
2010-01-25 14:20:00,16.6,16.62,16.6,16.61,12400.0,14.4103,14.4277,14.4103,14.419,12400.0
2010-01-25 14:25:00,16.62,16.64,16.62,16.63,14400.0,14.4277,14.445,14.4277,14.4363,14400.0
2010-01-25 14:30:00,16.63,16.63,16.61,16.61,5800.0,14.4363,14.4363,14.419,14.419,5800.0
2010-01-25 14:35:00,16.62,16.62,16.6,16.6,18100.0,14.4277,14.4277,14.4103,14.4103,18100.0
2010-01-25 14:40:00,16.6,16.62,16.6,16.62,6600.0,14.4103,14.4277,14.4103,14.4277,6600.0
2010-01-25 14:45:00,16.62,16.64,16.62,16.63,22100.0,14.4277,14.445,14.4277,14.4363,22100.0
2010-01-25 14:50:00,16.62,16.66,16.62,16.65,20700.0,14.4277,14.4624,14.4277,14.4537,20700.0
2010-01-25 14:55:00,16.65,16.66,16.64,16.66,8700.0,14.4537,14.4624,14.445,14.4624,8700.0
2010-01-25 15:00:00,16.66,16.66,16.64,16.65,14200.0,14.4624,14.4624,14.445,14.4537,14200.0
2010-01-25 15:05:00,16.64,16.65,16.63,16.63,14300.0,14.445,14.4537,14.4363,14.4363,14300.0
2010-01-25 15:10:00,16.63,16.65,16.62,16.62,16100.0,14.4363,14.4537,14.4277,14.4277,16100.0
2010-01-25 15:15:00,16.63,16.63,16.6,16.61,26100.0,14.4363,14.4363,14.4103,14.419,26100.0
2010-01-25 15:20:00,16.61,16.62,16.61,16.61,6300.0,14.419,14.4277,14.419,14.419,6300.0
2010-01-25 15:25:00,16.61,16.61,16.6,16.6,18400.0,14.419,14.419,14.4103,14.4103,18400.0
2010-01-25 15:30:00,16.61,16.63,16.6,16.62,15100.0,14.419,14.4363,14.4103,14.4277,15100.0
2010-01-25 15:35:00,16.62,16.65,16.62,16.63,19600.0,14.4277,14.4537,14.4277,14.4363,19600.0
2010-01-25 15:40:00,16.63,16.64,16.59,16.59,31800.0,14.4363,14.445,14.4016,14.4016,31800.0
2010-01-25 15:45:00,16.59,16.62,16.59,16.62,15100.0,14.4016,14.4277,14.4016,14.4277,15100.0
2010-01-25 15:50:00,16.62,16.63,16.59,16.6,35400.0,14.4277,14.4363,14.4016,14.4103,35400.0
2010-01-25 15:55:00,16.61,16.63,16.6,16.62,57400.0,14.419,14.4363,14.4103,14.4277,57400.0
2010-01-26 09:30:00,16.47,16.62,16.41,16.5,43200.0,14.2974,14.4277,14.2454,14.3235,43200.0
2010-01-26 09:35:00,16.51,16.58,16.46,16.51,22200.0,14.3322,14.3929,14.2888,14.3322,22200.0
2010-01-26 09:40:00,16.5,16.55,16.49,16.55,16400.0,14.3235,14.3669,14.3148,14.3669,16400.0
2010-01-26 09:45:00,16.56,16.59,16.51,16.51,11100.0,14.3756,14.4016,14.3322,14.3322,11100.0
2010-01-26 09:50:00,16.51,16.51,16.49,16.5,11600.0,14.3322,14.3322,14.3148,14.3235,11600.0
2010-01-26 09:55:00,16.5,16.55,16.5,16.54,13300.0,14.3235,14.3669,14.3235,14.3582,13300.0
2010-01-26 10:00:00,16.55,16.59,16.53,16.55,24100.0,14.3669,14.4016,14.3495,14.3669,24100.0
2010-01-26 10:05:00,16.55,16.6,16.54,16.59,15000.0,14.3669,14.4103,14.3582,14.4016,15000.0
2010-01-26 10:10:00,16.58,16.62,16.58,16.58,11700.0,14.3929,14.4277,14.3929,14.3929,11700.0
2010-01-26 10:15:00,16.58,16.59,16.55,16.56,10900.0,14.3929,14.4016,14.3669,14.3756,10900.0
2010-01-26 10:20:00,16.56,16.57,16.56,16.57,5600.0,14.3756,14.3842,14.3756,14.3842,5600.0
2010-01-26 10:25:00,16.57,16.58,16.53,16.54,7300.0,14.3842,14.3929,14.3495,14.3582,7300.0
2010-01-26 10:30:00,16.55,16.55,16.52,16.53,3800.0,14.3669,14.3669,14.3408,14.3495,3800.0
2010-01-26 10:35:00,16.54,16.54,16.51,16.52,4900.0,14.3582,14.3582,14.3322,14.3408,4900.0
2010-01-26 10:40:00,16.51,16.52,16.5,16.51,6200.0,14.3322,14.3408,14.3235,14.3322,6200.0
2010-01-26 10:45:00,16.5,16.53,16.5,16.51,13200.0,14.3235,14.3495,14.3235,14.3322,13200.0
2010-01-26 10:50:00,16.52,16.53,16.48,16.5,11900.0,14.3408,14.3495,14.3061,14.3235,11900.0
2010-01-26 10:55:00,16.5,16.51,16.48,16.49,6600.0,14.3235,14.3322,14.3061,14.3148,6600.0
2010-01-26 11:00:00,16.5,16.5,16.48,16.48,4100.0,14.3235,14.3235,14.3061,14.3061,4100.0
2010-01-26 11:05:00,16.49,16.54,16.49,16.54,19200.0,14.3148,14.3582,14.3148,14.3582,19200.0
2010-01-26 11:10:00,16.54,16.54,16.49,16.49,7000.0,14.3582,14.3582,14.3148,14.3148,7000.0
2010-01-26 11:15:00,16.49,16.51,16.48,16.48,4900.0,14.3148,14.3322,14.3061,14.3061,4900.0
2010-01-26 11:20:00,16.49,16.5,16.47,16.5,6500.0,14.3148,14.3235,14.2974,14.3235,6500.0
2010-01-26 11:25:00,16.5,16.53,16.49,16.49,12100.0,14.3235,14.3495,14.3148,14.3148,12100.0
2010-01-26 11:30:00,16.49,16.5,16.45,16.5,10300.0,14.3148,14.3235,14.2801,14.3235,10300.0
2010-01-26 11:35:00,16.47,16.52,16.46,16.52,6700.0,14.2974,14.3408,14.2888,14.3408,6700.0
2010-01-26 11:40:00,16.52,16.53,16.48,16.48,4700.0,14.3408,14.3495,14.3061,14.3061,4700.0
2010-01-26 11:45:00,16.48,16.49,16.48,16.49,7400.0,14.3061,14.3148,14.3061,14.3148,7400.0
2010-01-26 11:50:00,16.48,16.52,16.48,16.51,6700.0,14.3061,14.3408,14.3061,14.3322,6700.0
2010-01-26 11:55:00,16.51,16.51,16.48,16.48,4600.0,14.3322,14.3322,14.3061,14.3061,4600.0
2010-01-26 12:00:00,16.49,16.49,16.48,16.49,3800.0,14.3148,14.3148,14.3061,14.3148,3800.0
2010-01-26 12:05:00,16.48,16.49,16.48,16.48,800.0,14.3061,14.3148,14.3061,14.3061,800.0
2010-01-26 12:10:00,16.49,16.49,16.48,16.49,6400.0,14.3148,14.3148,14.3061,14.3148,6400.0
2010-01-26 12:15:00,16.49,16.52,16.48,16.49,33000.0,14.3148,14.3408,14.3061,14.3148,33000.0
2010-01-26 12:20:00,16.5,16.5,16.48,16.48,4000.0,14.3235,14.3235,14.3061,14.3061,4000.0
2010-01-26 12:25:00,16.48,16.49,16.48,16.48,6400.0,14.3061,14.3148,14.3061,14.3061,6400.0
2010-01-26 12:30:00,16.49,16.49,16.48,16.49,3600.0,14.3148,14.3148,14.3061,14.3148,3600.0
2010-01-26 12:35:00,16.48,16.51,16.48,16.51,3600.0,14.3061,14.3322,14.3061,14.3322,3600.0
2010-01-26 12:40:00,16.51,16.53,16.5,16.53,12000.0,14.3322,14.3495,14.3235,14.3495,12000.0
2010-01-26 12:45:00,16.52,16.53,16.52,16.52,900.0,14.3408,14.3495,14.3408,14.3408,900.0
2010-01-26 12:50:00,16.53,16.53,16.5,16.5,6100.0,14.3495,14.3495,14.3235,14.3235,6100.0
2010-01-26 12:55:00,16.5,16.51,16.5,16.5,1900.0,14.3235,14.3322,14.3235,14.3235,1900.0
2010-01-26 13:00:00,16.51,16.51,16.5,16.5,3300.0,14.3322,14.3322,14.3235,14.3235,3300.0
2010-01-26 13:05:00,16.5,16.54,16.5,16.54,9500.0,14.3235,14.3582,14.3235,14.3582,9500.0
2010-01-26 13:10:00,16.53,16.54,16.53,16.53,1900.0,14.3495,14.3582,14.3495,14.3495,1900.0
2010-01-26 13:15:00,16.54,16.55,16.53,16.53,5200.0,14.3582,14.3669,14.3495,14.3495,5200.0
2010-01-26 13:20:00,16.53,16.54,16.53,16.53,6200.0,14.3495,14.3582,14.3495,14.3495,6200.0
2010-01-26 13:25:00,16.53,16.54,16.53,16.53,3500.0,14.3495,14.3582,14.3495,14.3495,3500.0
2010-01-26 13:30:00,16.53,16.54,16.53,16.53,2200.0,14.3495,14.3582,14.3495,14.3495,2200.0
2010-01-26 13:35:00,16.54,16.55,16.53,16.55,5400.0,14.3582,14.3669,14.3495,14.3669,5400.0
2010-01-26 13:40:00,16.55,16.56,16.54,16.54,14100.0,14.3669,14.3756,14.3582,14.3582,14100.0
2010-01-26 13:45:00,16.53,16.57,16.53,16.55,8000.0,14.3495,14.3842,14.3495,14.3669,8000.0
2010-01-26 13:50:00,16.56,16.57,16.56,16.56,6600.0,14.3756,14.3842,14.3756,14.3756,6600.0
2010-01-26 13:55:00,16.56,16.57,16.56,16.56,1500.0,14.3756,14.3842,14.3756,14.3756,1500.0
2010-01-26 14:00:00,16.56,16.57,16.53,16.53,14100.0,14.3756,14.3842,14.3495,14.3495,14100.0
2010-01-26 14:05:00,16.53,16.54,16.52,16.53,10500.0,14.3495,14.3582,14.3408,14.3495,10500.0
2010-01-26 14:10:00,16.54,16.55,16.53,16.55,4200.0,14.3582,14.3669,14.3495,14.3669,4200.0
2010-01-26 14:15:00,16.55,16.55,16.52,16.52,11500.0,14.3669,14.3669,14.3408,14.3408,11500.0
2010-01-26 14:20:00,16.53,16.53,16.52,16.52,8800.0,14.3495,14.3495,14.3408,14.3408,8800.0
2010-01-26 14:25:00,16.52,16.52,16.5,16.5,12900.0,14.3408,14.3408,14.3235,14.3235,12900.0
2010-01-26 14:30:00,16.5,16.51,16.5,16.5,8100.0,14.3235,14.3322,14.3235,14.3235,8100.0
2010-01-26 14:35:00,16.5,16.51,16.47,16.47,10800.0,14.3235,14.3322,14.2974,14.2974,10800.0
2010-01-26 14:40:00,16.48,16.5,16.48,16.5,15900.0,14.3061,14.3235,14.3061,14.3235,15900.0
2010-01-26 14:45:00,16.5,16.52,16.5,16.51,6300.0,14.3235,14.3408,14.3235,14.3322,6300.0
2010-01-26 14:50:00,16.51,16.52,16.51,16.52,4100.0,14.3322,14.3408,14.3322,14.3408,4100.0
2010-01-26 14:55:00,16.52,16.54,16.52,16.53,6400.0,14.3408,14.3582,14.3408,14.3495,6400.0
2010-01-26 15:00:00,16.53,16.53,16.51,16.52,14600.0,14.3495,14.3495,14.3322,14.3408,14600.0
2010-01-26 15:05:00,16.52,16.52,16.51,16.51,6300.0,14.3408,14.3408,14.3322,14.3322,6300.0
2010-01-26 15:10:00,16.51,16.52,16.47,16.47,24600.0,14.3322,14.3408,14.2974,14.2974,24600.0
2010-01-26 15:15:00,16.48,16.5,16.47,16.49,13800.0,14.3061,14.3235,14.2974,14.3148,13800.0
2010-01-26 15:20:00,16.48,16.49,16.45,16.46,19700.0,14.3061,14.3148,14.2801,14.2888,19700.0
2010-01-26 15:25:00,16.45,16.48,16.45,16.48,13200.0,14.2801,14.3061,14.2801,14.3061,13200.0
2010-01-26 15:30:00,16.47,16.5,16.44,16.44,42300.0,14.2974,14.3235,14.2714,14.2714,42300.0
2010-01-26 15:35:00,16.44,16.46,16.43,16.46,32900.0,14.2714,14.2888,14.2627,14.2888,32900.0
2010-01-26 15:40:00,16.46,16.46,16.42,16.42,31800.0,14.2888,14.2888,14.254,14.254,31800.0
2010-01-26 15:45:00,16.43,16.45,16.42,16.45,31700.0,14.2627,14.2801,14.254,14.2801,31700.0
2010-01-26 15:50:00,16.44,16.46,16.43,16.46,51300.0,14.2714,14.2888,14.2627,14.2888,51300.0
2010-01-26 15:55:00,16.45,16.46,16.42,16.42,67400.0,14.2801,14.2888,14.254,14.254,67400.0
2010-01-27 09:30:00,16.4,16.48,16.4,16.42,12900.0,14.2367,14.3061,14.2367,14.254,12900.0
2010-01-27 09:35:00,16.4,16.42,16.35,16.36,11400.0,14.2367,14.254,14.1933,14.202,11400.0
2010-01-27 09:40:00,16.36,16.38,16.33,16.37,9900.0,14.202,14.2193,14.1759,14.2106,9900.0
2010-01-27 09:45:00,16.38,16.39,16.31,16.31,3100.0,14.2193,14.228,14.1585,14.1585,3100.0
2010-01-27 09:50:00,16.32,16.33,16.27,16.31,11900.0,14.1672,14.1759,14.1238,14.1585,11900.0
2010-01-27 09:55:00,16.32,16.32,16.27,16.31,5500.0,14.1672,14.1672,14.1238,14.1585,5500.0
2010-01-27 10:00:00,16.3,16.31,16.26,16.3,7000.0,14.1499,14.1585,14.1151,14.1499,7000.0
2010-01-27 10:05:00,16.3,16.3,16.25,16.29,11500.0,14.1499,14.1499,14.1065,14.1412,11500.0
2010-01-27 10:10:00,16.29,16.29,16.25,16.27,6800.0,14.1412,14.1412,14.1065,14.1238,6800.0
2010-01-27 10:15:00,16.27,16.27,16.21,16.21,10400.0,14.1238,14.1238,14.0717,14.0717,10400.0
2010-01-27 10:20:00,16.23,16.24,16.23,16.24,5000.0,14.0891,14.0978,14.0891,14.0978,5000.0
2010-01-27 10:25:00,16.25,16.3,16.25,16.28,7900.0,14.1065,14.1499,14.1065,14.1325,7900.0
2010-01-27 10:30:00,16.28,16.28,16.24,16.25,9500.0,14.1325,14.1325,14.0978,14.1065,9500.0
2010-01-27 10:35:00,16.25,16.25,16.22,16.23,7000.0,14.1065,14.1065,14.0804,14.0891,7000.0
2010-01-27 10:40:00,16.22,16.29,16.2,16.28,24800.0,14.0804,14.1412,14.0631,14.1325,24800.0
2010-01-27 10:45:00,16.29,16.29,16.25,16.26,8200.0,14.1412,14.1412,14.1065,14.1151,8200.0
2010-01-27 10:50:00,16.27,16.3,16.26,16.3,7700.0,14.1238,14.1499,14.1151,14.1499,7700.0
2010-01-27 10:55:00,16.29,16.32,16.29,16.3,9000.0,14.1412,14.1672,14.1412,14.1499,9000.0
2010-01-27 11:00:00,16.3,16.3,16.25,16.25,5200.0,14.1499,14.1499,14.1065,14.1065,5200.0
2010-01-27 11:05:00,16.25,16.31,16.24,16.24,19700.0,14.1065,14.1585,14.0978,14.0978,19700.0
2010-01-27 11:10:00,16.25,16.25,16.24,16.24,3700.0,14.1065,14.1065,14.0978,14.0978,3700.0
2010-01-27 11:15:00,16.24,16.29,16.22,16.28,14500.0,14.0978,14.1412,14.0804,14.1325,14500.0
2010-01-27 11:20:00,16.28,16.3,16.25,16.27,5200.0,14.1325,14.1499,14.1065,14.1238,5200.0
2010-01-27 11:25:00,16.27,16.29,16.27,16.28,4000.0,14.1238,14.1412,14.1238,14.1325,4000.0
2010-01-27 11:30:00,16.28,16.3,16.26,16.28,6300.0,14.1325,14.1499,14.1151,14.1325,6300.0
2010-01-27 11:35:00,16.28,16.28,16.23,16.26,11900.0,14.1325,14.1325,14.0891,14.1151,11900.0
2010-01-27 11:40:00,16.26,16.27,16.25,16.25,1400.0,14.1151,14.1238,14.1065,14.1065,1400.0
2010-01-27 11:45:00,16.25,16.25,16.22,16.22,4100.0,14.1065,14.1065,14.0804,14.0804,4100.0
2010-01-27 11:50:00,16.22,16.23,16.2,16.21,12900.0,14.0804,14.0891,14.0631,14.0717,12900.0
2010-01-27 11:55:00,16.21,16.22,16.2,16.2,5400.0,14.0717,14.0804,14.0631,14.0631,5400.0
2010-01-27 12:00:00,16.2,16.21,16.2,16.2,6200.0,14.0631,14.0717,14.0631,14.0631,6200.0
2010-01-27 12:05:00,16.2,16.2,16.17,16.17,9000.0,14.0631,14.0631,14.037,14.037,9000.0
2010-01-27 12:10:00,16.17,16.18,16.16,16.17,11800.0,14.037,14.0457,14.0283,14.037,11800.0
2010-01-27 12:15:00,16.17,16.17,16.16,16.16,6100.0,14.037,14.037,14.0283,14.0283,6100.0
2010-01-27 12:20:00,16.17,16.17,16.15,16.16,7500.0,14.037,14.037,14.0197,14.0283,7500.0
2010-01-27 12:25:00,16.15,16.16,16.15,16.15,4200.0,14.0197,14.0283,14.0197,14.0197,4200.0
2010-01-27 12:30:00,16.15,16.16,16.12,16.12,24000.0,14.0197,14.0283,13.9936,13.9936,24000.0
2010-01-27 12:35:00,16.13,16.13,16.11,16.11,22800.0,14.0023,14.0023,13.9849,13.9849,22800.0
2010-01-27 12:40:00,16.11,16.11,16.09,16.1,12800.0,13.9849,13.9849,13.9676,13.9762,12800.0
2010-01-27 12:45:00,16.09,16.09,16.07,16.08,11700.0,13.9676,13.9676,13.9502,13.9589,11700.0
2010-01-27 12:50:00,16.08,16.09,16.06,16.07,23900.0,13.9589,13.9676,13.9415,13.9502,23900.0
2010-01-27 12:55:00,16.08,16.09,16.07,16.09,6700.0,13.9589,13.9676,13.9502,13.9676,6700.0
2010-01-27 13:00:00,16.08,16.09,16.08,16.09,4900.0,13.9589,13.9676,13.9589,13.9676,4900.0
2010-01-27 13:05:00,16.09,16.14,16.09,16.12,24900.0,13.9676,14.011,13.9676,13.9936,24900.0
2010-01-27 13:10:00,16.11,16.14,16.11,16.12,18500.0,13.9849,14.011,13.9849,13.9936,18500.0
2010-01-27 13:15:00,16.13,16.15,16.12,16.14,21600.0,14.0023,14.0197,13.9936,14.011,21600.0
2010-01-27 13:20:00,16.14,16.2,16.14,16.19,11400.0,14.011,14.0631,14.011,14.0544,11400.0
2010-01-27 13:25:00,16.18,16.2,16.18,16.18,6800.0,14.0457,14.0631,14.0457,14.0457,6800.0
2010-01-27 13:30:00,16.18,16.24,16.17,16.21,17600.0,14.0457,14.0978,14.037,14.0717,17600.0
2010-01-27 13:35:00,16.21,16.22,16.21,16.22,300.0,14.0717,14.0804,14.0717,14.0804,300.0
2010-01-27 13:40:00,16.21,16.22,16.18,16.19,5300.0,14.0717,14.0804,14.0457,14.0544,5300.0
2010-01-27 13:45:00,16.18,16.19,16.18,16.18,4200.0,14.0457,14.0544,14.0457,14.0457,4200.0
2010-01-27 13:50:00,16.18,16.19,16.18,16.18,1900.0,14.0457,14.0544,14.0457,14.0457,1900.0
2010-01-27 13:55:00,16.19,16.19,16.18,16.19,1100.0,14.0544,14.0544,14.0457,14.0544,1100.0
2010-01-27 14:00:00,16.18,16.19,16.18,16.18,1800.0,14.0457,14.0544,14.0457,14.0457,1800.0
2010-01-27 14:05:00,16.19,16.19,16.18,16.18,1700.0,14.0544,14.0544,14.0457,14.0457,1700.0
2010-01-27 14:10:00,16.18,16.22,16.18,16.22,11300.0,14.0457,14.0804,14.0457,14.0804,11300.0
2010-01-27 14:15:00,16.22,16.23,16.11,16.18,27600.0,14.0804,14.0891,13.9849,14.0457,27600.0
2010-01-27 14:20:00,16.18,16.22,16.18,16.19,19400.0,14.0457,14.0804,14.0457,14.0544,19400.0
2010-01-27 14:25:00,16.19,16.22,16.17,16.19,14900.0,14.0544,14.0804,14.037,14.0544,14900.0
2010-01-27 14:30:00,16.19,16.2,16.18,16.2,9200.0,14.0544,14.0631,14.0457,14.0631,9200.0
2010-01-27 14:35:00,16.2,16.27,16.19,16.24,17600.0,14.0631,14.1238,14.0544,14.0978,17600.0
2010-01-27 14:40:00,16.25,16.3,16.25,16.26,54000.0,14.1065,14.1499,14.1065,14.1151,54000.0
2010-01-27 14:45:00,16.25,16.26,16.22,16.23,21800.0,14.1065,14.1151,14.0804,14.0891,21800.0
2010-01-27 14:50:00,16.23,16.24,16.19,16.23,20400.0,14.0891,14.0978,14.0544,14.0891,20400.0
2010-01-27 14:55:00,16.23,16.26,16.21,16.25,31300.0,14.0891,14.1151,14.0717,14.1065,31300.0
2010-01-27 15:00:00,16.24,16.26,16.23,16.24,19300.0,14.0978,14.1151,14.0891,14.0978,19300.0
2010-01-27 15:05:00,16.23,16.24,16.18,16.2,26100.0,14.0891,14.0978,14.0457,14.0631,26100.0
2010-01-27 15:10:00,16.19,16.21,16.16,16.2,19100.0,14.0544,14.0717,14.0283,14.0631,19100.0
2010-01-27 15:15:00,16.2,16.25,16.2,16.23,22300.0,14.0631,14.1065,14.0631,14.0891,22300.0
2010-01-27 15:20:00,16.23,16.28,16.22,16.24,31400.0,14.0891,14.1325,14.0804,14.0978,31400.0
2010-01-27 15:25:00,16.24,16.28,16.23,16.28,19600.0,14.0978,14.1325,14.0891,14.1325,19600.0
2010-01-27 15:30:00,16.28,16.34,16.28,16.33,26800.0,14.1325,14.1846,14.1325,14.1759,26800.0
2010-01-27 15:35:00,16.33,16.35,16.32,16.34,24000.0,14.1759,14.1933,14.1672,14.1846,24000.0
2010-01-27 15:40:00,16.34,16.35,16.33,16.35,18000.0,14.1846,14.1933,14.1759,14.1933,18000.0
2010-01-27 15:45:00,16.35,16.35,16.32,16.34,38600.0,14.1933,14.1933,14.1672,14.1846,38600.0
2010-01-27 15:50:00,16.34,16.36,16.33,16.34,25700.0,14.1846,14.202,14.1759,14.1846,25700.0
2010-01-27 15:55:00,16.34,16.35,16.32,16.33,31200.0,14.1846,14.1933,14.1672,14.1759,31200.0
2010-01-28 09:30:00,16.41,16.44,16.41,16.44,8300.0,14.2454,14.2714,14.2454,14.2714,8300.0
2010-01-28 09:35:00,16.43,16.44,16.38,16.44,4200.0,14.2627,14.2714,14.2193,14.2714,4200.0
2010-01-28 09:40:00,16.43,16.45,16.36,16.36,3800.0,14.2627,14.2801,14.202,14.202,3800.0
2010-01-28 09:45:00,16.33,16.38,16.31,16.31,5800.0,14.1759,14.2193,14.1585,14.1585,5800.0
2010-01-28 09:50:00,16.31,16.34,16.31,16.34,4200.0,14.1585,14.1846,14.1585,14.1846,4200.0
2010-01-28 09:55:00,16.33,16.36,16.32,16.35,8300.0,14.1759,14.202,14.1672,14.1933,8300.0
2010-01-28 10:00:00,16.34,16.34,16.27,16.27,10000.0,14.1846,14.1846,14.1238,14.1238,10000.0
2010-01-28 10:05:00,16.27,16.28,16.24,16.24,4000.0,14.1238,14.1325,14.0978,14.0978,4000.0
2010-01-28 10:10:00,16.23,16.26,16.23,16.25,5400.0,14.0891,14.1151,14.0891,14.1065,5400.0
2010-01-28 10:15:00,16.24,16.25,16.2,16.24,7300.0,14.0978,14.1065,14.0631,14.0978,7300.0
2010-01-28 10:20:00,16.23,16.25,16.22,16.22,5100.0,14.0891,14.1065,14.0804,14.0804,5100.0
2010-01-28 10:25:00,16.23,16.3,16.23,16.3,7500.0,14.0891,14.1499,14.0891,14.1499,7500.0
2010-01-28 10:30:00,16.3,16.32,16.29,16.3,3700.0,14.1499,14.1672,14.1412,14.1499,3700.0
2010-01-28 10:35:00,16.31,16.33,16.31,16.32,3100.0,14.1585,14.1759,14.1585,14.1672,3100.0
2010-01-28 10:40:00,16.32,16.35,16.32,16.32,2000.0,14.1672,14.1933,14.1672,14.1672,2000.0
2010-01-28 10:45:00,16.31,16.32,16.25,16.25,5700.0,14.1585,14.1672,14.1065,14.1065,5700.0
2010-01-28 10:50:00,16.25,16.31,16.25,16.29,4200.0,14.1065,14.1585,14.1065,14.1412,4200.0
2010-01-28 10:55:00,16.28,16.31,16.28,16.29,5100.0,14.1325,14.1585,14.1325,14.1412,5100.0
2010-01-28 11:00:00,16.3,16.31,16.23,16.24,12500.0,14.1499,14.1585,14.0891,14.0978,12500.0
2010-01-28 11:05:00,16.23,16.27,16.22,16.27,2500.0,14.0891,14.1238,14.0804,14.1238,2500.0
2010-01-28 11:10:00,16.26,16.28,16.24,16.28,5000.0,14.1151,14.1325,14.0978,14.1325,5000.0
2010-01-28 11:15:00,16.27,16.27,16.23,16.23,4800.0,14.1238,14.1238,14.0891,14.0891,4800.0
2010-01-28 11:20:00,16.24,16.26,16.22,16.26,4200.0,14.0978,14.1151,14.0804,14.1151,4200.0
2010-01-28 11:25:00,16.26,16.26,16.22,16.23,3900.0,14.1151,14.1151,14.0804,14.0891,3900.0
2010-01-28 11:30:00,16.22,16.22,16.12,16.12,15700.0,14.0804,14.0804,13.9936,13.9936,15700.0
2010-01-28 11:35:00,16.12,16.15,16.1,16.15,3900.0,13.9936,14.0197,13.9762,14.0197,3900.0
2010-01-28 11:40:00,16.15,16.15,16.11,16.11,5400.0,14.0197,14.0197,13.9849,13.9849,5400.0
2010-01-28 11:45:00,16.11,16.17,16.11,16.17,11800.0,13.9849,14.037,13.9849,14.037,11800.0
2010-01-28 11:50:00,16.16,16.16,16.13,16.14,6400.0,14.0283,14.0283,14.0023,14.011,6400.0
2010-01-28 11:55:00,16.14,16.18,16.14,16.17,4500.0,14.011,14.0457,14.011,14.037,4500.0
2010-01-28 12:00:00,16.17,16.17,16.13,16.13,2400.0,14.037,14.037,14.0023,14.0023,2400.0
2010-01-28 12:05:00,16.13,16.15,16.13,16.13,5700.0,14.0023,14.0197,14.0023,14.0023,5700.0
2010-01-28 12:10:00,16.13,16.14,16.13,16.14,4900.0,14.0023,14.011,14.0023,14.011,4900.0
2010-01-28 12:15:00,16.15,16.16,16.15,16.15,2900.0,14.0197,14.0283,14.0197,14.0197,2900.0
2010-01-28 12:20:00,16.15,16.15,16.12,16.13,7800.0,14.0197,14.0197,13.9936,14.0023,7800.0
2010-01-28 12:25:00,16.12,16.16,16.12,16.16,4200.0,13.9936,14.0283,13.9936,14.0283,4200.0
2010-01-28 12:30:00,16.15,16.16,16.14,16.16,1500.0,14.0197,14.0283,14.011,14.0283,1500.0
2010-01-28 12:35:00,16.15,16.15,16.13,16.14,4400.0,14.0197,14.0197,14.0023,14.011,4400.0
2010-01-28 12:40:00,16.14,16.15,16.12,16.12,3200.0,14.011,14.0197,13.9936,13.9936,3200.0
2010-01-28 12:45:00,16.13,16.16,16.12,16.16,3500.0,14.0023,14.0283,13.9936,14.0283,3500.0
2010-01-28 12:50:00,16.17,16.18,16.16,16.18,5500.0,14.037,14.0457,14.0283,14.0457,5500.0
2010-01-28 12:55:00,16.18,16.19,16.18,16.19,2100.0,14.0457,14.0544,14.0457,14.0544,2100.0
2010-01-28 13:00:00,16.2,16.21,16.19,16.19,11500.0,14.0631,14.0717,14.0544,14.0544,11500.0
2010-01-28 13:05:00,16.2,16.21,16.18,16.21,4500.0,14.0631,14.0717,14.0457,14.0717,4500.0
2010-01-28 13:10:00,16.21,16.21,16.19,16.19,2900.0,14.0717,14.0717,14.0544,14.0544,2900.0
2010-01-28 13:15:00,16.19,16.22,16.18,16.22,6200.0,14.0544,14.0804,14.0457,14.0804,6200.0
2010-01-28 13:20:00,16.23,16.25,16.22,16.22,11400.0,14.0891,14.1065,14.0804,14.0804,11400.0
2010-01-28 13:25:00,16.22,16.22,16.21,16.22,4300.0,14.0804,14.0804,14.0717,14.0804,4300.0
2010-01-28 13:30:00,16.23,16.24,16.22,16.22,4400.0,14.0891,14.0978,14.0804,14.0804,4400.0
2010-01-28 13:35:00,16.22,16.23,16.2,16.21,3600.0,14.0804,14.0891,14.0631,14.0717,3600.0
2010-01-28 13:40:00,16.21,16.25,16.21,16.25,8000.0,14.0717,14.1065,14.0717,14.1065,8000.0
2010-01-28 13:45:00,16.24,16.24,16.23,16.23,900.0,14.0978,14.0978,14.0891,14.0891,900.0
2010-01-28 13:50:00,16.24,16.24,16.22,16.23,6700.0,14.0978,14.0978,14.0804,14.0891,6700.0
2010-01-28 13:55:00,16.23,16.23,16.17,16.17,7800.0,14.0891,14.0891,14.037,14.037,7800.0
2010-01-28 14:00:00,16.17,16.21,16.16,16.21,8300.0,14.037,14.0717,14.0283,14.0717,8300.0
2010-01-28 14:05:00,16.2,16.23,16.2,16.21,12400.0,14.0631,14.0891,14.0631,14.0717,12400.0
2010-01-28 14:10:00,16.21,16.21,16.15,16.17,11200.0,14.0717,14.0717,14.0197,14.037,11200.0
2010-01-28 14:15:00,16.17,16.17,16.15,16.15,5500.0,14.037,14.037,14.0197,14.0197,5500.0
2010-01-28 14:20:00,16.15,16.2,16.15,16.19,9300.0,14.0197,14.0631,14.0197,14.0544,9300.0
2010-01-28 14:25:00,16.2,16.22,16.18,16.2,7000.0,14.0631,14.0804,14.0457,14.0631,7000.0
2010-01-28 14:30:00,16.2,16.2,16.18,16.2,4000.0,14.0631,14.0631,14.0457,14.0631,4000.0
2010-01-28 14:35:00,16.2,16.21,16.17,16.17,6300.0,14.0631,14.0717,14.037,14.037,6300.0
2010-01-28 14:40:00,16.18,16.23,16.17,16.2,8700.0,14.0457,14.0891,14.037,14.0631,8700.0
2010-01-28 14:45:00,16.2,16.22,16.18,16.22,7100.0,14.0631,14.0804,14.0457,14.0804,7100.0
2010-01-28 14:50:00,16.22,16.23,16.2,16.21,12600.0,14.0804,14.0891,14.0631,14.0717,12600.0
2010-01-28 14:55:00,16.2,16.21,16.18,16.18,9900.0,14.0631,14.0717,14.0457,14.0457,9900.0
2010-01-28 15:00:00,16.18,16.21,16.16,16.2,5800.0,14.0457,14.0717,14.0283,14.0631,5800.0
2010-01-28 15:05:00,16.21,16.24,16.21,16.22,17400.0,14.0717,14.0978,14.0717,14.0804,17400.0
2010-01-28 15:10:00,16.22,16.25,16.2,16.2,26200.0,14.0804,14.1065,14.0631,14.0631,26200.0
2010-01-28 15:15:00,16.2,16.23,16.2,16.21,12000.0,14.0631,14.0891,14.0631,14.0717,12000.0
2010-01-28 15:20:00,16.22,16.26,16.22,16.26,11300.0,14.0804,14.1151,14.0804,14.1151,11300.0
2010-01-28 15:25:00,16.26,16.27,16.22,16.23,19300.0,14.1151,14.1238,14.0804,14.0891,19300.0
2010-01-28 15:30:00,16.22,16.26,16.22,16.26,12100.0,14.0804,14.1151,14.0804,14.1151,12100.0
2010-01-28 15:35:00,16.25,16.28,16.22,16.27,28800.0,14.1065,14.1325,14.0804,14.1238,28800.0
2010-01-28 15:40:00,16.27,16.29,16.23,16.24,61700.0,14.1238,14.1412,14.0891,14.0978,61700.0
2010-01-28 15:45:00,16.24,16.26,16.21,16.21,35600.0,14.0978,14.1151,14.0717,14.0717,35600.0
2010-01-28 15:50:00,16.21,16.23,16.19,16.19,32400.0,14.0717,14.0891,14.0544,14.0544,32400.0
2010-01-28 15:55:00,16.19,16.2,16.17,16.18,29700.0,14.0544,14.0631,14.037,14.0457,29700.0
2010-01-29 09:30:00,16.23,16.27,16.17,16.17,27300.0,14.0891,14.1238,14.037,14.037,27300.0
2010-01-29 09:35:00,16.19,16.19,16.12,16.12,10000.0,14.0544,14.0544,13.9936,13.9936,10000.0
2010-01-29 09:40:00,16.14,16.2,16.11,16.13,36400.0,14.011,14.0631,13.9849,14.0023,36400.0
2010-01-29 09:45:00,16.15,16.16,16.11,16.14,7100.0,14.0197,14.0283,13.9849,14.011,7100.0
2010-01-29 09:50:00,16.16,16.18,16.15,16.17,2700.0,14.0283,14.0457,14.0197,14.037,2700.0
2010-01-29 09:55:00,16.19,16.19,16.14,16.18,8500.0,14.0544,14.0544,14.011,14.0457,8500.0
2010-01-29 10:00:00,16.18,16.22,16.17,16.22,6200.0,14.0457,14.0804,14.037,14.0804,6200.0
2010-01-29 10:05:00,16.21,16.22,16.17,16.17,7000.0,14.0717,14.0804,14.037,14.037,7000.0
2010-01-29 10:10:00,16.17,16.2,16.14,16.14,9600.0,14.037,14.0631,14.011,14.011,9600.0
2010-01-29 10:15:00,16.14,16.19,16.14,16.18,8200.0,14.011,14.0544,14.011,14.0457,8200.0
2010-01-29 10:20:00,16.18,16.22,16.17,16.2,5500.0,14.0457,14.0804,14.037,14.0631,5500.0
2010-01-29 10:25:00,16.19,16.23,16.19,16.22,9100.0,14.0544,14.0891,14.0544,14.0804,9100.0
2010-01-29 10:30:00,16.22,16.26,16.21,16.24,10600.0,14.0804,14.1151,14.0717,14.0978,10600.0
2010-01-29 10:35:00,16.23,16.23,16.22,16.23,3500.0,14.0891,14.0891,14.0804,14.0891,3500.0
2010-01-29 10:40:00,16.22,16.23,16.19,16.19,5700.0,14.0804,14.0891,14.0544,14.0544,5700.0
2010-01-29 10:45:00,16.19,16.19,16.17,16.19,50800.0,14.0544,14.0544,14.037,14.0544,50800.0
2010-01-29 10:50:00,16.19,16.19,16.16,16.16,20200.0,14.0544,14.0544,14.0283,14.0283,20200.0
2010-01-29 10:55:00,16.16,16.16,16.11,16.12,35100.0,14.0283,14.0283,13.9849,13.9936,35100.0
2010-01-29 11:00:00,16.12,16.16,16.11,16.16,4500.0,13.9936,14.0283,13.9849,14.0283,4500.0
2010-01-29 11:05:00,16.16,16.16,16.13,16.14,10500.0,14.0283,14.0283,14.0023,14.011,10500.0
2010-01-29 11:10:00,16.14,16.15,16.11,16.11,5200.0,14.011,14.0197,13.9849,13.9849,5200.0
2010-01-29 11:15:00,16.12,16.13,16.08,16.08,16400.0,13.9936,14.0023,13.9589,13.9589,16400.0
2010-01-29 11:20:00,16.08,16.11,16.06,16.1,15100.0,13.9589,13.9849,13.9415,13.9762,15100.0
2010-01-29 11:25:00,16.1,16.12,16.09,16.11,12900.0,13.9762,13.9936,13.9676,13.9849,12900.0
2010-01-29 11:30:00,16.11,16.12,16.06,16.1,13600.0,13.9849,13.9936,13.9415,13.9762,13600.0
2010-01-29 11:35:00,16.1,16.13,16.1,16.12,7000.0,13.9762,14.0023,13.9762,13.9936,7000.0
2010-01-29 11:40:00,16.11,16.12,16.08,16.11,7600.0,13.9849,13.9936,13.9589,13.9849,7600.0
2010-01-29 11:45:00,16.1,16.11,16.09,16.09,3000.0,13.9762,13.9849,13.9676,13.9676,3000.0
2010-01-29 11:50:00,16.09,16.13,16.09,16.12,27700.0,13.9676,14.0023,13.9676,13.9936,27700.0
2010-01-29 11:55:00,16.13,16.14,16.05,16.05,8300.0,14.0023,14.011,13.9328,13.9328,8300.0
2010-01-29 12:00:00,16.05,16.09,16.03,16.07,18300.0,13.9328,13.9676,13.9155,13.9502,18300.0
2010-01-29 12:05:00,16.06,16.07,16.03,16.07,8000.0,13.9415,13.9502,13.9155,13.9502,8000.0
2010-01-29 12:10:00,16.08,16.11,16.08,16.1,11700.0,13.9589,13.9849,13.9589,13.9762,11700.0
2010-01-29 12:15:00,16.1,16.11,16.08,16.11,15700.0,13.9762,13.9849,13.9589,13.9849,15700.0
2010-01-29 12:20:00,16.11,16.12,16.09,16.12,4100.0,13.9849,13.9936,13.9676,13.9936,4100.0
2010-01-29 12:25:00,16.11,16.13,16.11,16.12,2500.0,13.9849,14.0023,13.9849,13.9936,2500.0
2010-01-29 12:30:00,16.12,16.12,16.07,16.08,8800.0,13.9936,13.9936,13.9502,13.9589,8800.0
2010-01-29 12:35:00,16.08,16.12,16.08,16.09,5200.0,13.9589,13.9936,13.9589,13.9676,5200.0
2010-01-29 12:40:00,16.09,16.09,16.05,16.08,34600.0,13.9676,13.9676,13.9328,13.9589,34600.0
2010-01-29 12:45:00,16.09,16.1,16.06,16.09,8400.0,13.9676,13.9762,13.9415,13.9676,8400.0
2010-01-29 12:50:00,16.09,16.13,16.08,16.12,9000.0,13.9676,14.0023,13.9589,13.9936,9000.0
2010-01-29 12:55:00,16.12,16.13,16.12,16.12,3800.0,13.9936,14.0023,13.9936,13.9936,3800.0
2010-01-29 13:00:00,16.12,16.12,16.09,16.1,11100.0,13.9936,13.9936,13.9676,13.9762,11100.0
2010-01-29 13:05:00,16.11,16.17,16.11,16.17,30300.0,13.9849,14.037,13.9849,14.037,30300.0
2010-01-29 13:10:00,16.16,16.17,16.15,16.16,10600.0,14.0283,14.037,14.0197,14.0283,10600.0
2010-01-29 13:15:00,16.16,16.18,16.16,16.17,8900.0,14.0283,14.0457,14.0283,14.037,8900.0
2010-01-29 13:20:00,16.17,16.19,16.17,16.18,6400.0,14.037,14.0544,14.037,14.0457,6400.0
2010-01-29 13:25:00,16.19,16.2,16.18,16.19,4800.0,14.0544,14.0631,14.0457,14.0544,4800.0
2010-01-29 13:30:00,16.18,16.19,16.16,16.16,9900.0,14.0457,14.0544,14.0283,14.0283,9900.0
2010-01-29 13:35:00,16.17,16.22,16.17,16.19,13700.0,14.037,14.0804,14.037,14.0544,13700.0
2010-01-29 13:40:00,16.18,16.18,16.16,16.17,13900.0,14.0457,14.0457,14.0283,14.037,13900.0
2010-01-29 13:45:00,16.17,16.18,16.16,16.17,13100.0,14.037,14.0457,14.0283,14.037,13100.0
2010-01-29 13:50:00,16.15,16.17,16.15,16.15,13000.0,14.0197,14.037,14.0197,14.0197,13000.0
2010-01-29 13:55:00,16.14,16.15,16.12,16.15,13100.0,14.011,14.0197,13.9936,14.0197,13100.0
2010-01-29 14:00:00,16.15,16.16,16.14,16.15,8600.0,14.0197,14.0283,14.011,14.0197,8600.0
2010-01-29 14:05:00,16.15,16.17,16.12,16.12,11700.0,14.0197,14.037,13.9936,13.9936,11700.0
2010-01-29 14:10:00,16.13,16.18,16.12,16.16,20500.0,14.0023,14.0457,13.9936,14.0283,20500.0
2010-01-29 14:15:00,16.17,16.18,16.16,16.16,12700.0,14.037,14.0457,14.0283,14.0283,12700.0
2010-01-29 14:20:00,16.16,16.18,16.15,16.16,21200.0,14.0283,14.0457,14.0197,14.0283,21200.0
2010-01-29 14:25:00,16.16,16.17,16.16,16.16,4100.0,14.0283,14.037,14.0283,14.0283,4100.0
2010-01-29 14:30:00,16.16,16.18,16.14,16.14,25000.0,14.0283,14.0457,14.011,14.011,25000.0
2010-01-29 14:35:00,16.14,16.18,16.14,16.17,17500.0,14.011,14.0457,14.011,14.037,17500.0
2010-01-29 14:40:00,16.17,16.19,16.17,16.19,19500.0,14.037,14.0544,14.037,14.0544,19500.0
2010-01-29 14:45:00,16.18,16.19,16.16,16.16,25100.0,14.0457,14.0544,14.0283,14.0283,25100.0
2010-01-29 14:50:00,16.17,16.19,16.16,16.17,28100.0,14.037,14.0544,14.0283,14.037,28100.0
2010-01-29 14:55:00,16.17,16.18,16.14,16.18,26100.0,14.037,14.0457,14.011,14.0457,26100.0
2010-01-29 15:00:00,16.18,16.18,16.15,16.17,16700.0,14.0457,14.0457,14.0197,14.037,16700.0
2010-01-29 15:05:00,16.16,16.17,16.13,16.14,14300.0,14.0283,14.037,14.0023,14.011,14300.0
2010-01-29 15:10:00,16.13,16.13,16.05,16.05,40700.0,14.0023,14.0023,13.9328,13.9328,40700.0
2010-01-29 15:15:00,16.05,16.1,16.04,16.1,39400.0,13.9328,13.9762,13.9242,13.9762,39400.0
2010-01-29 15:20:00,16.09,16.12,16.08,16.09,29700.0,13.9676,13.9936,13.9589,13.9676,29700.0
2010-01-29 15:25:00,16.09,16.11,16.09,16.09,31700.0,13.9676,13.9849,13.9676,13.9676,31700.0
2010-01-29 15:30:00,16.09,16.09,16.04,16.09,39300.0,13.9676,13.9676,13.9242,13.9676,39300.0
2010-01-29 15:35:00,16.09,16.15,16.09,16.14,36200.0,13.9676,14.0197,13.9676,14.011,36200.0
2010-01-29 15:40:00,16.14,16.16,16.13,16.15,33800.0,14.011,14.0283,14.0023,14.0197,33800.0
2010-01-29 15:45:00,16.15,16.16,16.1,16.11,35000.0,14.0197,14.0283,13.9762,13.9849,35000.0
2010-01-29 15:50:00,16.11,16.17,16.1,16.16,58000.0,13.9849,14.037,13.9762,14.0283,58000.0
2010-01-29 15:55:00,16.16,16.16,16.08,16.08,92900.0,14.0283,14.0283,13.9589,13.9589,92900.0
2010-02-01 09:30:00,16.18,16.29,16.09,16.15,32600.0,14.0457,14.1412,13.9676,14.0197,32600.0
2010-02-01 09:35:00,16.14,16.2,16.1,16.1,4100.0,14.011,14.0631,13.9762,13.9762,4100.0
2010-02-01 09:40:00,16.12,16.13,16.08,16.09,6900.0,13.9936,14.0023,13.9589,13.9676,6900.0
2010-02-01 09:45:00,16.1,16.19,16.09,16.18,7300.0,13.9762,14.0544,13.9676,14.0457,7300.0
2010-02-01 09:50:00,16.18,16.18,16.12,16.12,6000.0,14.0457,14.0457,13.9936,13.9936,6000.0
2010-02-01 09:55:00,16.12,16.15,16.12,16.15,5400.0,13.9936,14.0197,13.9936,14.0197,5400.0
2010-02-01 10:00:00,16.15,16.2,16.07,16.1,24900.0,14.0197,14.0631,13.9502,13.9762,24900.0
2010-02-01 10:05:00,16.11,16.2,16.11,16.2,6600.0,13.9849,14.0631,13.9849,14.0631,6600.0
2010-02-01 10:10:00,16.2,16.25,16.19,16.22,8700.0,14.0631,14.1065,14.0544,14.0804,8700.0
2010-02-01 10:15:00,16.22,16.23,16.18,16.21,12700.0,14.0804,14.0891,14.0457,14.0717,12700.0
2010-02-01 10:20:00,16.21,16.25,16.2,16.25,8500.0,14.0717,14.1065,14.0631,14.1065,8500.0
2010-02-01 10:25:00,16.25,16.26,16.2,16.2,7300.0,14.1065,14.1151,14.0631,14.0631,7300.0
2010-02-01 10:30:00,16.19,16.21,16.19,16.2,4500.0,14.0544,14.0717,14.0544,14.0631,4500.0
2010-02-01 10:35:00,16.21,16.21,16.17,16.17,7200.0,14.0717,14.0717,14.037,14.037,7200.0
2010-02-01 10:40:00,16.17,16.2,16.17,16.17,12000.0,14.037,14.0631,14.037,14.037,12000.0
2010-02-01 10:45:00,16.17,16.17,16.12,16.12,9900.0,14.037,14.037,13.9936,13.9936,9900.0
2010-02-01 10:50:00,16.13,16.18,16.12,16.18,11600.0,14.0023,14.0457,13.9936,14.0457,11600.0
2010-02-01 10:55:00,16.17,16.17,16.12,16.13,8600.0,14.037,14.037,13.9936,14.0023,8600.0
2010-02-01 11:00:00,16.12,16.16,16.11,16.16,7100.0,13.9936,14.0283,13.9849,14.0283,7100.0
2010-02-01 11:05:00,16.16,16.19,16.16,16.19,11500.0,14.0283,14.0544,14.0283,14.0544,11500.0
2010-02-01 11:10:00,16.19,16.19,16.13,16.13,5800.0,14.0544,14.0544,14.0023,14.0023,5800.0
2010-02-01 11:15:00,16.13,16.16,16.13,16.15,9400.0,14.0023,14.0283,14.0023,14.0197,9400.0
2010-02-01 11:20:00,16.15,16.21,16.15,16.2,16800.0,14.0197,14.0717,14.0197,14.0631,16800.0
2010-02-01 11:25:00,16.2,16.21,16.18,16.18,21400.0,14.0631,14.0717,14.0457,14.0457,21400.0
2010-02-01 11:30:00,16.18,16.2,16.16,16.2,14000.0,14.0457,14.0631,14.0283,14.0631,14000.0
2010-02-01 11:35:00,16.19,16.2,16.19,16.2,14600.0,14.0544,14.0631,14.0544,14.0631,14600.0
2010-02-01 11:40:00,16.2,16.2,16.19,16.2,3200.0,14.0631,14.0631,14.0544,14.0631,3200.0
2010-02-01 11:45:00,16.19,16.2,16.16,16.16,10200.0,14.0544,14.0631,14.0283,14.0283,10200.0
2010-02-01 11:50:00,16.16,16.17,16.16,16.16,2800.0,14.0283,14.037,14.0283,14.0283,2800.0
2010-02-01 11:55:00,16.16,16.16,16.13,16.14,9300.0,14.0283,14.0283,14.0023,14.011,9300.0
2010-02-01 12:00:00,16.14,16.14,16.13,16.14,800.0,14.011,14.011,14.0023,14.011,800.0
2010-02-01 12:05:00,16.14,16.14,16.1,16.1,5600.0,14.011,14.011,13.9762,13.9762,5600.0
2010-02-01 12:10:00,16.1,16.11,16.1,16.11,3000.0,13.9762,13.9849,13.9762,13.9849,3000.0
2010-02-01 12:15:00,16.11,16.11,16.1,16.11,2800.0,13.9849,13.9849,13.9762,13.9849,2800.0
2010-02-01 12:20:00,16.11,16.11,16.1,16.11,1000.0,13.9849,13.9849,13.9762,13.9849,1000.0
2010-02-01 12:25:00,16.11,16.11,16.1,16.11,2300.0,13.9849,13.9849,13.9762,13.9849,2300.0
2010-02-01 12:30:00,16.11,16.11,16.1,16.1,2700.0,13.9849,13.9849,13.9762,13.9762,2700.0
2010-02-01 12:35:00,16.1,16.11,16.08,16.09,10500.0,13.9762,13.9849,13.9589,13.9676,10500.0
2010-02-01 12:40:00,16.08,16.12,16.08,16.12,14700.0,13.9589,13.9936,13.9589,13.9936,14700.0
2010-02-01 12:45:00,16.13,16.18,16.12,16.17,12800.0,14.0023,14.0457,13.9936,14.037,12800.0
2010-02-01 12:50:00,16.18,16.2,16.18,16.19,7000.0,14.0457,14.0631,14.0457,14.0544,7000.0
2010-02-01 12:55:00,16.19,16.19,16.18,16.19,4800.0,14.0544,14.0544,14.0457,14.0544,4800.0
2010-02-01 13:00:00,16.19,16.19,16.17,16.18,12800.0,14.0544,14.0544,14.037,14.0457,12800.0
2010-02-01 13:05:00,16.18,16.2,16.17,16.2,6200.0,14.0457,14.0631,14.037,14.0631,6200.0
2010-02-01 13:10:00,16.19,16.2,16.19,16.2,4900.0,14.0544,14.0631,14.0544,14.0631,4900.0
2010-02-01 13:15:00,16.19,16.19,16.18,16.19,19200.0,14.0544,14.0544,14.0457,14.0544,19200.0
2010-02-01 13:20:00,16.19,16.2,16.19,16.2,22500.0,14.0544,14.0631,14.0544,14.0631,22500.0
2010-02-01 13:25:00,16.19,16.2,16.19,16.2,1700.0,14.0544,14.0631,14.0544,14.0631,1700.0
2010-02-01 13:30:00,16.2,16.2,16.19,16.2,2600.0,14.0631,14.0631,14.0544,14.0631,2600.0
2010-02-01 13:35:00,16.2,16.2,16.19,16.2,5500.0,14.0631,14.0631,14.0544,14.0631,5500.0
2010-02-01 13:40:00,16.19,16.2,16.19,16.2,4300.0,14.0544,14.0631,14.0544,14.0631,4300.0
2010-02-01 13:45:00,16.19,16.2,16.17,16.18,13800.0,14.0544,14.0631,14.037,14.0457,13800.0
2010-02-01 13:50:00,16.17,16.18,16.17,16.18,2200.0,14.037,14.0457,14.037,14.0457,2200.0
2010-02-01 13:55:00,16.17,16.18,16.17,16.17,4600.0,14.037,14.0457,14.037,14.037,4600.0
2010-02-01 14:00:00,16.17,16.18,16.13,16.14,16300.0,14.037,14.0457,14.0023,14.011,16300.0
2010-02-01 14:05:00,16.14,16.14,16.12,16.14,20800.0,14.011,14.011,13.9936,14.011,20800.0
2010-02-01 14:10:00,16.14,16.14,16.11,16.12,10400.0,14.011,14.011,13.9849,13.9936,10400.0
2010-02-01 14:15:00,16.11,16.13,16.11,16.13,15200.0,13.9849,14.0023,13.9849,14.0023,15200.0
2010-02-01 14:20:00,16.14,16.16,16.14,16.16,8800.0,14.011,14.0283,14.011,14.0283,8800.0
2010-02-01 14:25:00,16.16,16.16,16.15,16.16,2400.0,14.0283,14.0283,14.0197,14.0283,2400.0
2010-02-01 14:30:00,16.16,16.2,16.16,16.2,14900.0,14.0283,14.0631,14.0283,14.0631,14900.0
2010-02-01 14:35:00,16.19,16.2,16.19,16.2,5000.0,14.0544,14.0631,14.0544,14.0631,5000.0
2010-02-01 14:40:00,16.2,16.2,16.19,16.2,4100.0,14.0631,14.0631,14.0544,14.0631,4100.0
2010-02-01 14:45:00,16.2,16.2,16.17,16.17,15200.0,14.0631,14.0631,14.037,14.037,15200.0
2010-02-01 14:50:00,16.16,16.17,16.16,16.17,5000.0,14.0283,14.037,14.0283,14.037,5000.0
2010-02-01 14:55:00,16.16,16.17,16.16,16.17,2700.0,14.0283,14.037,14.0283,14.037,2700.0
2010-02-01 15:00:00,16.17,16.17,16.14,16.14,36400.0,14.037,14.037,14.011,14.011,36400.0
2010-02-01 15:05:00,16.15,16.16,16.14,16.14,10700.0,14.0197,14.0283,14.011,14.011,10700.0
2010-02-01 15:10:00,16.14,16.15,16.14,16.15,4600.0,14.011,14.0197,14.011,14.0197,4600.0
2010-02-01 15:15:00,16.14,16.15,16.14,16.15,11500.0,14.011,14.0197,14.011,14.0197,11500.0
2010-02-01 15:20:00,16.15,16.17,16.14,16.16,25500.0,14.0197,14.037,14.011,14.0283,25500.0
2010-02-01 15:25:00,16.15,16.16,16.15,16.15,3900.0,14.0197,14.0283,14.0197,14.0197,3900.0
2010-02-01 15:30:00,16.15,16.16,16.15,16.16,7800.0,14.0197,14.0283,14.0197,14.0283,7800.0
2010-02-01 15:35:00,16.15,16.16,16.13,16.14,25600.0,14.0197,14.0283,14.0023,14.011,25600.0
2010-02-01 15:40:00,16.15,16.19,16.14,16.19,36400.0,14.0197,14.0544,14.011,14.0544,36400.0
2010-02-01 15:45:00,16.18,16.19,16.18,16.19,17000.0,14.0457,14.0544,14.0457,14.0544,17000.0
2010-02-01 15:50:00,16.19,16.22,16.19,16.2,45400.0,14.0544,14.0804,14.0544,14.0631,45400.0
2010-02-01 15:55:00,16.2,16.23,16.19,16.23,97100.0,14.0631,14.0891,14.0544,14.0891,97100.0
2010-02-02 09:30:00,16.28,16.28,16.12,16.14,13000.0,14.1325,14.1325,13.9936,14.011,13000.0
2010-02-02 09:35:00,16.14,16.29,16.14,16.24,5200.0,14.011,14.1412,14.011,14.0978,5200.0
2010-02-02 09:40:00,16.24,16.24,16.16,16.21,9100.0,14.0978,14.0978,14.0283,14.0717,9100.0
2010-02-02 09:45:00,16.2,16.21,16.17,16.21,7800.0,14.0631,14.0717,14.037,14.0717,7800.0
2010-02-02 09:50:00,16.21,16.23,16.2,16.2,6200.0,14.0717,14.0891,14.0631,14.0631,6200.0
2010-02-02 09:55:00,16.2,16.2,16.15,16.15,12400.0,14.0631,14.0631,14.0197,14.0197,12400.0
2010-02-02 10:00:00,16.16,16.2,16.15,16.16,15600.0,14.0283,14.0631,14.0197,14.0283,15600.0
2010-02-02 10:05:00,16.17,16.22,16.17,16.21,16400.0,14.037,14.0804,14.037,14.0717,16400.0
2010-02-02 10:10:00,16.22,16.22,16.19,16.22,13700.0,14.0804,14.0804,14.0544,14.0804,13700.0
2010-02-02 10:15:00,16.22,16.3,16.22,16.26,10500.0,14.0804,14.1499,14.0804,14.1151,10500.0
2010-02-02 10:20:00,16.27,16.32,16.27,16.29,5400.0,14.1238,14.1672,14.1238,14.1412,5400.0
2010-02-02 10:25:00,16.29,16.34,16.29,16.32,5400.0,14.1412,14.1846,14.1412,14.1672,5400.0
2010-02-02 10:30:00,16.31,16.33,16.31,16.31,5200.0,14.1585,14.1759,14.1585,14.1585,5200.0
2010-02-02 10:35:00,16.31,16.34,16.31,16.32,7700.0,14.1585,14.1846,14.1585,14.1672,7700.0
2010-02-02 10:40:00,16.32,16.32,16.29,16.3,6200.0,14.1672,14.1672,14.1412,14.1499,6200.0
2010-02-02 10:45:00,16.3,16.3,16.26,16.27,10700.0,14.1499,14.1499,14.1151,14.1238,10700.0
2010-02-02 10:50:00,16.28,16.28,16.26,16.28,4600.0,14.1325,14.1325,14.1151,14.1325,4600.0
2010-02-02 10:55:00,16.27,16.31,16.27,16.3,6200.0,14.1238,14.1585,14.1238,14.1499,6200.0
2010-02-02 11:00:00,16.29,16.3,16.24,16.24,6000.0,14.1412,14.1499,14.0978,14.0978,6000.0
2010-02-02 11:05:00,16.23,16.23,16.22,16.23,5800.0,14.0891,14.0891,14.0804,14.0891,5800.0
2010-02-02 11:10:00,16.23,16.25,16.21,16.25,16100.0,14.0891,14.1065,14.0717,14.1065,16100.0
2010-02-02 11:15:00,16.25,16.25,16.22,16.23,10200.0,14.1065,14.1065,14.0804,14.0891,10200.0
2010-02-02 11:20:00,16.23,16.28,16.23,16.28,5700.0,14.0891,14.1325,14.0891,14.1325,5700.0
2010-02-02 11:25:00,16.28,16.29,16.26,16.28,7300.0,14.1325,14.1412,14.1151,14.1325,7300.0
2010-02-02 11:30:00,16.29,16.3,16.28,16.28,5800.0,14.1412,14.1499,14.1325,14.1325,5800.0
2010-02-02 11:35:00,16.27,16.3,16.26,16.28,4500.0,14.1238,14.1499,14.1151,14.1325,4500.0
2010-02-02 11:40:00,16.28,16.31,16.27,16.28,8300.0,14.1325,14.1585,14.1238,14.1325,8300.0
2010-02-02 11:45:00,16.28,16.29,16.26,16.29,4500.0,14.1325,14.1412,14.1151,14.1412,4500.0
2010-02-02 11:50:00,16.3,16.31,16.29,16.3,2600.0,14.1499,14.1585,14.1412,14.1499,2600.0
2010-02-02 11:55:00,16.3,16.31,16.26,16.27,6900.0,14.1499,14.1585,14.1151,14.1238,6900.0
2010-02-02 12:00:00,16.27,16.27,16.25,16.25,6700.0,14.1238,14.1238,14.1065,14.1065,6700.0
2010-02-02 12:05:00,16.26,16.28,16.24,16.27,17400.0,14.1151,14.1325,14.0978,14.1238,17400.0
2010-02-02 12:10:00,16.27,16.3,16.26,16.27,10900.0,14.1238,14.1499,14.1151,14.1238,10900.0
2010-02-02 12:15:00,16.28,16.31,16.28,16.3,10500.0,14.1325,14.1585,14.1325,14.1499,10500.0
2010-02-02 12:20:00,16.29,16.34,16.29,16.33,12600.0,14.1412,14.1846,14.1412,14.1759,12600.0
2010-02-02 12:25:00,16.34,16.34,16.33,16.33,3000.0,14.1846,14.1846,14.1759,14.1759,3000.0
2010-02-02 12:30:00,16.33,16.34,16.33,16.34,2300.0,14.1759,14.1846,14.1759,14.1846,2300.0
2010-02-02 12:35:00,16.34,16.34,16.31,16.31,6600.0,14.1846,14.1846,14.1585,14.1585,6600.0
2010-02-02 12:40:00,16.32,16.34,16.31,16.34,9700.0,14.1672,14.1846,14.1585,14.1846,9700.0
2010-02-02 12:45:00,16.33,16.33,16.32,16.33,6000.0,14.1759,14.1759,14.1672,14.1759,6000.0
2010-02-02 12:50:00,16.33,16.35,16.32,16.35,3400.0,14.1759,14.1933,14.1672,14.1933,3400.0
2010-02-02 12:55:00,16.35,16.35,16.33,16.34,2700.0,14.1933,14.1933,14.1759,14.1846,2700.0
2010-02-02 13:00:00,16.33,16.34,16.31,16.31,9600.0,14.1759,14.1846,14.1585,14.1585,9600.0
2010-02-02 13:05:00,16.31,16.32,16.31,16.32,1100.0,14.1585,14.1672,14.1585,14.1672,1100.0
2010-02-02 13:10:00,16.32,16.32,16.31,16.32,3500.0,14.1672,14.1672,14.1585,14.1672,3500.0
2010-02-02 13:15:00,16.32,16.33,16.31,16.33,5700.0,14.1672,14.1759,14.1585,14.1759,5700.0
2010-02-02 13:20:00,16.33,16.35,16.33,16.35,5600.0,14.1759,14.1933,14.1759,14.1933,5600.0
2010-02-02 13:25:00,16.34,16.36,16.34,16.36,5000.0,14.1846,14.202,14.1846,14.202,5000.0
2010-02-02 13:30:00,16.36,16.36,16.35,16.36,1300.0,14.202,14.202,14.1933,14.202,1300.0
2010-02-02 13:35:00,16.36,16.39,16.36,16.39,4400.0,14.202,14.228,14.202,14.228,4400.0
2010-02-02 13:40:00,16.39,16.4,16.39,16.39,4300.0,14.228,14.2367,14.228,14.228,4300.0
2010-02-02 13:45:00,16.4,16.4,16.39,16.39,4200.0,14.2367,14.2367,14.228,14.228,4200.0
2010-02-02 13:50:00,16.39,16.4,16.38,16.39,15400.0,14.228,14.2367,14.2193,14.228,15400.0
2010-02-02 13:55:00,16.39,16.4,16.39,16.4,1900.0,14.228,14.2367,14.228,14.2367,1900.0
2010-02-02 14:00:00,16.4,16.4,16.39,16.4,3400.0,14.2367,14.2367,14.228,14.2367,3400.0
2010-02-02 14:05:00,16.4,16.4,16.39,16.4,3500.0,14.2367,14.2367,14.228,14.2367,3500.0
2010-02-02 14:10:00,16.4,16.4,16.39,16.4,3300.0,14.2367,14.2367,14.228,14.2367,3300.0
2010-02-02 14:15:00,16.4,16.4,16.35,16.37,25400.0,14.2367,14.2367,14.1933,14.2106,25400.0
2010-02-02 14:20:00,16.37,16.38,16.36,16.38,11600.0,14.2106,14.2193,14.202,14.2193,11600.0
2010-02-02 14:25:00,16.38,16.41,16.37,16.41,14400.0,14.2193,14.2454,14.2106,14.2454,14400.0
2010-02-02 14:30:00,16.41,16.41,16.4,16.4,4100.0,14.2454,14.2454,14.2367,14.2367,4100.0
2010-02-02 14:35:00,16.41,16.41,16.39,16.39,9300.0,14.2454,14.2454,14.228,14.228,9300.0
2010-02-02 14:40:00,16.4,16.41,16.39,16.39,18400.0,14.2367,14.2454,14.228,14.228,18400.0
2010-02-02 14:45:00,16.39,16.4,16.37,16.39,23700.0,14.228,14.2367,14.2106,14.228,23700.0
2010-02-02 14:50:00,16.39,16.42,16.38,16.39,19800.0,14.228,14.254,14.2193,14.228,19800.0
2010-02-02 14:55:00,16.39,16.39,16.38,16.39,3700.0,14.228,14.228,14.2193,14.228,3700.0
2010-02-02 15:00:00,16.39,16.41,16.38,16.41,10900.0,14.228,14.2454,14.2193,14.2454,10900.0
2010-02-02 15:05:00,16.41,16.41,16.4,16.41,6100.0,14.2454,14.2454,14.2367,14.2454,6100.0
2010-02-02 15:10:00,16.41,16.42,16.41,16.41,15800.0,14.2454,14.254,14.2454,14.2454,15800.0
2010-02-02 15:15:00,16.42,16.42,16.41,16.41,10800.0,14.254,14.254,14.2454,14.2454,10800.0
2010-02-02 15:20:00,16.41,16.42,16.41,16.42,6000.0,14.2454,14.254,14.2454,14.254,6000.0
2010-02-02 15:25:00,16.42,16.42,16.39,16.39,17100.0,14.254,14.254,14.228,14.228,17100.0
2010-02-02 15:30:00,16.39,16.4,16.38,16.38,16700.0,14.228,14.2367,14.2193,14.2193,16700.0
2010-02-02 15:35:00,16.38,16.38,16.37,16.37,15800.0,14.2193,14.2193,14.2106,14.2106,15800.0
2010-02-02 15:40:00,16.37,16.38,16.35,16.36,40500.0,14.2106,14.2193,14.1933,14.202,40500.0
2010-02-02 15:45:00,16.36,16.36,16.34,16.35,22200.0,14.202,14.202,14.1846,14.1933,22200.0
2010-02-02 15:50:00,16.36,16.36,16.35,16.35,17600.0,14.202,14.202,14.1933,14.1933,17600.0
2010-02-02 15:55:00,16.36,16.4,16.35,16.4,65500.0,14.202,14.2367,14.1933,14.2367,65500.0
2010-02-03 09:30:00,16.36,16.42,16.24,16.27,22900.0,14.202,14.254,14.0978,14.1238,22900.0
2010-02-03 09:35:00,16.28,16.35,16.28,16.32,7200.0,14.1325,14.1933,14.1325,14.1672,7200.0
2010-02-03 09:40:00,16.33,16.37,16.32,16.35,3400.0,14.1759,14.2106,14.1672,14.1933,3400.0
2010-02-03 09:45:00,16.36,16.41,16.36,16.41,8700.0,14.202,14.2454,14.202,14.2454,8700.0
2010-02-03 09:50:00,16.41,16.41,16.39,16.39,7300.0,14.2454,14.2454,14.228,14.228,7300.0
2010-02-03 09:55:00,16.4,16.4,16.36,16.36,4700.0,14.2367,14.2367,14.202,14.202,4700.0
2010-02-03 10:00:00,16.36,16.36,16.31,16.31,18500.0,14.202,14.202,14.1585,14.1585,18500.0
2010-02-03 10:05:00,16.3,16.36,16.28,16.36,11400.0,14.1499,14.202,14.1325,14.202,11400.0
2010-02-03 10:10:00,16.36,16.37,16.31,16.35,8000.0,14.202,14.2106,14.1585,14.1933,8000.0
2010-02-03 10:15:00,16.35,16.36,16.28,16.28,7800.0,14.1933,14.202,14.1325,14.1325,7800.0
2010-02-03 10:20:00,16.28,16.31,16.28,16.31,5000.0,14.1325,14.1585,14.1325,14.1585,5000.0
2010-02-03 10:25:00,16.3,16.3,16.26,16.26,7400.0,14.1499,14.1499,14.1151,14.1151,7400.0
2010-02-03 10:30:00,16.26,16.27,16.23,16.25,15500.0,14.1151,14.1238,14.0891,14.1065,15500.0
2010-02-03 10:35:00,16.25,16.25,16.19,16.23,9900.0,14.1065,14.1065,14.0544,14.0891,9900.0
2010-02-03 10:40:00,16.24,16.26,16.23,16.25,2400.0,14.0978,14.1151,14.0891,14.1065,2400.0
2010-02-03 10:45:00,16.26,16.28,16.23,16.28,7400.0,14.1151,14.1325,14.0891,14.1325,7400.0
2010-02-03 10:50:00,16.28,16.28,16.24,16.24,7100.0,14.1325,14.1325,14.0978,14.0978,7100.0
2010-02-03 10:55:00,16.24,16.24,16.21,16.21,10400.0,14.0978,14.0978,14.0717,14.0717,10400.0
2010-02-03 11:00:00,16.2,16.22,16.2,16.2,11800.0,14.0631,14.0804,14.0631,14.0631,11800.0
2010-02-03 11:05:00,16.2,16.26,16.19,16.26,9000.0,14.0631,14.1151,14.0544,14.1151,9000.0
2010-02-03 11:10:00,16.26,16.29,16.26,16.29,3500.0,14.1151,14.1412,14.1151,14.1412,3500.0
2010-02-03 11:15:00,16.29,16.31,16.28,16.28,8700.0,14.1412,14.1585,14.1325,14.1325,8700.0
2010-02-03 11:20:00,16.28,16.29,16.27,16.27,6500.0,14.1325,14.1412,14.1238,14.1238,6500.0
2010-02-03 11:25:00,16.26,16.26,16.22,16.23,14600.0,14.1151,14.1151,14.0804,14.0891,14600.0
2010-02-03 11:30:00,16.24,16.27,16.24,16.27,8400.0,14.0978,14.1238,14.0978,14.1238,8400.0
2010-02-03 11:35:00,16.26,16.28,16.25,16.28,12200.0,14.1151,14.1325,14.1065,14.1325,12200.0
2010-02-03 11:40:00,16.28,16.29,16.27,16.28,8000.0,14.1325,14.1412,14.1238,14.1325,8000.0
2010-02-03 11:45:00,16.28,16.28,16.27,16.27,3600.0,14.1325,14.1325,14.1238,14.1238,3600.0
2010-02-03 11:50:00,16.27,16.28,16.24,16.28,11400.0,14.1238,14.1325,14.0978,14.1325,11400.0
2010-02-03 11:55:00,16.28,16.28,16.26,16.26,4700.0,14.1325,14.1325,14.1151,14.1151,4700.0
2010-02-03 12:00:00,16.26,16.3,16.24,16.3,7900.0,14.1151,14.1499,14.0978,14.1499,7900.0
2010-02-03 12:05:00,16.31,16.31,16.29,16.31,14200.0,14.1585,14.1585,14.1412,14.1585,14200.0
2010-02-03 12:10:00,16.31,16.33,16.3,16.31,3100.0,14.1585,14.1759,14.1499,14.1585,3100.0
2010-02-03 12:15:00,16.32,16.33,16.31,16.33,3600.0,14.1672,14.1759,14.1585,14.1759,3600.0
2010-02-03 12:20:00,16.34,16.34,16.3,16.32,4700.0,14.1846,14.1846,14.1499,14.1672,4700.0
2010-02-03 12:25:00,16.33,16.33,16.31,16.33,4000.0,14.1759,14.1759,14.1585,14.1759,4000.0
2010-02-03 12:30:00,16.33,16.35,16.33,16.34,4700.0,14.1759,14.1933,14.1759,14.1846,4700.0
2010-02-03 12:35:00,16.33,16.35,16.33,16.35,2600.0,14.1759,14.1933,14.1759,14.1933,2600.0
2010-02-03 12:40:00,16.36,16.36,16.33,16.34,4600.0,14.202,14.202,14.1759,14.1846,4600.0
2010-02-03 12:45:00,16.33,16.33,16.31,16.31,6400.0,14.1759,14.1759,14.1585,14.1585,6400.0
2010-02-03 12:50:00,16.32,16.34,16.31,16.34,4900.0,14.1672,14.1846,14.1585,14.1846,4900.0
2010-02-03 12:55:00,16.33,16.35,16.32,16.32,5400.0,14.1759,14.1933,14.1672,14.1672,5400.0
2010-02-03 13:00:00,16.31,16.34,16.31,16.34,4100.0,14.1585,14.1846,14.1585,14.1846,4100.0
2010-02-03 13:05:00,16.35,16.38,16.35,16.38,7500.0,14.1933,14.2193,14.1933,14.2193,7500.0
2010-02-03 13:10:00,16.38,16.38,16.36,16.36,2600.0,14.2193,14.2193,14.202,14.202,2600.0
2010-02-03 13:15:00,16.36,16.37,16.35,16.36,5000.0,14.202,14.2106,14.1933,14.202,5000.0
2010-02-03 13:20:00,16.35,16.36,16.34,16.35,5900.0,14.1933,14.202,14.1846,14.1933,5900.0
2010-02-03 13:25:00,16.35,16.35,16.34,16.35,400.0,14.1933,14.1933,14.1846,14.1933,400.0
2010-02-03 13:30:00,16.34,16.38,16.34,16.38,13500.0,14.1846,14.2193,14.1846,14.2193,13500.0
2010-02-03 13:35:00,16.38,16.38,16.34,16.34,7300.0,14.2193,14.2193,14.1846,14.1846,7300.0
2010-02-03 13:40:00,16.34,16.36,16.33,16.36,3900.0,14.1846,14.202,14.1759,14.202,3900.0
2010-02-03 13:45:00,16.35,16.35,16.33,16.33,5800.0,14.1933,14.1933,14.1759,14.1759,5800.0
2010-02-03 13:50:00,16.32,16.32,16.31,16.32,4900.0,14.1672,14.1672,14.1585,14.1672,4900.0
2010-02-03 13:55:00,16.32,16.33,16.32,16.33,7000.0,14.1672,14.1759,14.1672,14.1759,7000.0
2010-02-03 14:00:00,16.32,16.33,16.29,16.32,7800.0,14.1672,14.1759,14.1412,14.1672,7800.0
2010-02-03 14:05:00,16.32,16.33,16.31,16.31,4400.0,14.1672,14.1759,14.1585,14.1585,4400.0
2010-02-03 14:10:00,16.31,16.34,16.31,16.34,4400.0,14.1585,14.1846,14.1585,14.1846,4400.0
2010-02-03 14:15:00,16.34,16.35,16.34,16.34,4000.0,14.1846,14.1933,14.1846,14.1846,4000.0
2010-02-03 14:20:00,16.33,16.33,16.32,16.33,2200.0,14.1759,14.1759,14.1672,14.1759,2200.0
2010-02-03 14:25:00,16.32,16.33,16.3,16.31,5300.0,14.1672,14.1759,14.1499,14.1585,5300.0
2010-02-03 14:30:00,16.31,16.32,16.31,16.31,3800.0,14.1585,14.1672,14.1585,14.1585,3800.0
2010-02-03 14:35:00,16.31,16.31,16.29,16.29,2700.0,14.1585,14.1585,14.1412,14.1412,2700.0
2010-02-03 14:40:00,16.3,16.3,16.29,16.3,800.0,14.1499,14.1499,14.1412,14.1499,800.0
2010-02-03 14:45:00,16.29,16.31,16.29,16.3,14100.0,14.1412,14.1585,14.1412,14.1499,14100.0
2010-02-03 14:50:00,16.3,16.32,16.3,16.32,8300.0,14.1499,14.1672,14.1499,14.1672,8300.0
2010-02-03 14:55:00,16.31,16.32,16.31,16.31,7000.0,14.1585,14.1672,14.1585,14.1585,7000.0
2010-02-03 15:00:00,16.31,16.32,16.31,16.32,9600.0,14.1585,14.1672,14.1585,14.1672,9600.0
2010-02-03 15:05:00,16.32,16.32,16.29,16.29,28800.0,14.1672,14.1672,14.1412,14.1412,28800.0
2010-02-03 15:10:00,16.29,16.3,16.28,16.29,20900.0,14.1412,14.1499,14.1325,14.1412,20900.0
2010-02-03 15:15:00,16.29,16.3,16.26,16.26,10100.0,14.1412,14.1499,14.1151,14.1151,10100.0
2010-02-03 15:20:00,16.26,16.27,16.26,16.27,10400.0,14.1151,14.1238,14.1151,14.1238,10400.0
2010-02-03 15:25:00,16.27,16.28,16.27,16.28,12200.0,14.1238,14.1325,14.1238,14.1325,12200.0
2010-02-03 15:30:00,16.28,16.31,16.28,16.29,12700.0,14.1325,14.1585,14.1325,14.1412,12700.0
2010-02-03 15:35:00,16.3,16.31,16.29,16.31,7000.0,14.1499,14.1585,14.1412,14.1585,7000.0
2010-02-03 15:40:00,16.32,16.35,16.31,16.34,11600.0,14.1672,14.1933,14.1585,14.1846,11600.0
2010-02-03 15:45:00,16.33,16.34,16.32,16.33,22300.0,14.1759,14.1846,14.1672,14.1759,22300.0
2010-02-03 15:50:00,16.33,16.34,16.32,16.32,12500.0,14.1759,14.1846,14.1672,14.1672,12500.0
2010-02-03 15:55:00,16.32,16.33,16.28,16.29,33200.0,14.1672,14.1759,14.1325,14.1412,33200.0
2010-02-04 09:30:00,16.16,16.2,16.09,16.15,12600.0,14.0283,14.0631,13.9676,14.0197,12600.0
2010-02-04 09:35:00,16.15,16.16,16.07,16.1,14400.0,14.0197,14.0283,13.9502,13.9762,14400.0
2010-02-04 09:40:00,16.09,16.09,16.02,16.03,9800.0,13.9676,13.9676,13.9068,13.9155,9800.0
2010-02-04 09:45:00,16.04,16.04,15.95,15.99,21800.0,13.9242,13.9242,13.846,13.8808,21800.0
2010-02-04 09:50:00,15.99,15.99,15.94,15.95,8000.0,13.8808,13.8808,13.8374,13.846,8000.0
2010-02-04 09:55:00,15.94,15.95,15.88,15.89,19000.0,13.8374,13.846,13.7853,13.7939,19000.0
2010-02-04 10:00:00,15.9,15.92,15.89,15.9,7800.0,13.8026,13.82,13.7939,13.8026,7800.0
2010-02-04 10:05:00,15.9,15.9,15.86,15.87,9700.0,13.8026,13.8026,13.7679,13.7766,9700.0
2010-02-04 10:10:00,15.87,15.87,15.75,15.79,66300.0,13.7766,13.7766,13.6724,13.7071,66300.0
2010-02-04 10:15:00,15.79,15.83,15.78,15.83,5300.0,13.7071,13.7419,13.6985,13.7419,5300.0
2010-02-04 10:20:00,15.83,15.83,15.77,15.78,9800.0,13.7419,13.7419,13.6898,13.6985,9800.0
2010-02-04 10:25:00,15.78,15.8,15.73,15.73,11200.0,13.6985,13.7158,13.6551,13.6551,11200.0
2010-02-04 10:30:00,15.74,15.74,15.71,15.73,14800.0,13.6637,13.6637,13.6377,13.6551,14800.0
2010-02-04 10:35:00,15.72,15.74,15.69,15.74,20400.0,13.6464,13.6637,13.6203,13.6637,20400.0
2010-02-04 10:40:00,15.73,15.74,15.71,15.71,10100.0,13.6551,13.6637,13.6377,13.6377,10100.0
2010-02-04 10:45:00,15.72,15.72,15.69,15.7,9200.0,13.6464,13.6464,13.6203,13.629,9200.0
2010-02-04 10:50:00,15.7,15.71,15.68,15.68,6400.0,13.629,13.6377,13.6116,13.6116,6400.0
2010-02-04 10:55:00,15.68,15.68,15.61,15.62,32600.0,13.6116,13.6116,13.5509,13.5596,32600.0
2010-02-04 11:00:00,15.62,15.63,15.6,15.62,20100.0,13.5596,13.5682,13.5422,13.5596,20100.0
2010-02-04 11:05:00,15.63,15.67,15.63,15.67,4300.0,13.5682,13.603,13.5682,13.603,4300.0
2010-02-04 11:10:00,15.66,15.68,15.64,15.66,11600.0,13.5943,13.6116,13.5769,13.5943,11600.0
2010-02-04 11:15:00,15.65,15.65,15.6,15.64,12500.0,13.5856,13.5856,13.5422,13.5769,12500.0
2010-02-04 11:20:00,15.63,15.65,15.63,15.63,4400.0,13.5682,13.5856,13.5682,13.5682,4400.0
2010-02-04 11:25:00,15.64,15.69,15.64,15.69,16800.0,13.5769,13.6203,13.5769,13.6203,16800.0
2010-02-04 11:30:00,15.69,15.69,15.68,15.68,3400.0,13.6203,13.6203,13.6116,13.6116,3400.0
2010-02-04 11:35:00,15.68,15.68,15.56,15.56,29300.0,13.6116,13.6116,13.5075,13.5075,29300.0
2010-02-04 11:40:00,15.56,15.59,15.52,15.57,21800.0,13.5075,13.5335,13.4728,13.5162,21800.0
2010-02-04 11:45:00,15.57,15.62,15.56,15.57,25500.0,13.5162,13.5596,13.5075,13.5162,25500.0
2010-02-04 11:50:00,15.57,15.62,15.56,15.56,27200.0,13.5162,13.5596,13.5075,13.5075,27200.0
2010-02-04 11:55:00,15.56,15.57,15.56,15.56,6400.0,13.5075,13.5162,13.5075,13.5075,6400.0
2010-02-04 12:00:00,15.56,15.59,15.53,15.55,25200.0,13.5075,13.5335,13.4814,13.4988,25200.0
2010-02-04 12:05:00,15.56,15.56,15.52,15.56,9000.0,13.5075,13.5075,13.4728,13.5075,9000.0
2010-02-04 12:10:00,15.56,15.57,15.52,15.53,7900.0,13.5075,13.5162,13.4728,13.4814,7900.0
2010-02-04 12:15:00,15.53,15.54,15.51,15.51,7600.0,13.4814,13.4901,13.4641,13.4641,7600.0
2010-02-04 12:20:00,15.51,15.54,15.5,15.53,7500.0,13.4641,13.4901,13.4554,13.4814,7500.0
2010-02-04 12:25:00,15.53,15.53,15.52,15.52,2300.0,13.4814,13.4814,13.4728,13.4728,2300.0
2010-02-04 12:30:00,15.53,15.54,15.52,15.54,2900.0,13.4814,13.4901,13.4728,13.4901,2900.0
2010-02-04 12:35:00,15.55,15.55,15.54,15.54,4500.0,13.4988,13.4988,13.4901,13.4901,4500.0
2010-02-04 12:40:00,15.54,15.54,15.51,15.53,14000.0,13.4901,13.4901,13.4641,13.4814,14000.0
2010-02-04 12:45:00,15.52,15.52,15.44,15.45,11300.0,13.4728,13.4728,13.4033,13.412,11300.0
2010-02-04 12:50:00,15.46,15.51,15.46,15.51,12300.0,13.4207,13.4641,13.4207,13.4641,12300.0
2010-02-04 12:55:00,15.5,15.53,15.5,15.52,5000.0,13.4554,13.4814,13.4554,13.4728,5000.0
2010-02-04 13:00:00,15.52,15.53,15.52,15.52,4000.0,13.4728,13.4814,13.4728,13.4728,4000.0
2010-02-04 13:05:00,15.52,15.54,15.52,15.54,4100.0,13.4728,13.4901,13.4728,13.4901,4100.0
2010-02-04 13:10:00,15.54,15.54,15.5,15.51,11500.0,13.4901,13.4901,13.4554,13.4641,11500.0
2010-02-04 13:15:00,15.52,15.53,15.52,15.53,1600.0,13.4728,13.4814,13.4728,13.4814,1600.0
2010-02-04 13:20:00,15.53,15.53,15.5,15.5,6200.0,13.4814,13.4814,13.4554,13.4554,6200.0
2010-02-04 13:25:00,15.5,15.52,15.5,15.51,7100.0,13.4554,13.4728,13.4554,13.4641,7100.0
2010-02-04 13:30:00,15.52,15.54,15.52,15.53,2500.0,13.4728,13.4901,13.4728,13.4814,2500.0
2010-02-04 13:35:00,15.53,15.53,15.52,15.53,4000.0,13.4814,13.4814,13.4728,13.4814,4000.0
2010-02-04 13:40:00,15.52,15.54,15.52,15.52,29800.0,13.4728,13.4901,13.4728,13.4728,29800.0
2010-02-04 13:45:00,15.52,15.54,15.49,15.53,22900.0,13.4728,13.4901,13.4467,13.4814,22900.0
2010-02-04 13:50:00,15.54,15.55,15.53,15.54,8500.0,13.4901,13.4988,13.4814,13.4901,8500.0
2010-02-04 13:55:00,15.55,15.57,15.52,15.52,17300.0,13.4988,13.5162,13.4728,13.4728,17300.0
2010-02-04 14:00:00,15.52,15.56,15.52,15.55,7100.0,13.4728,13.5075,13.4728,13.4988,7100.0
2010-02-04 14:05:00,15.55,15.56,15.54,15.54,15800.0,13.4988,13.5075,13.4901,13.4901,15800.0
2010-02-04 14:10:00,15.54,15.56,15.5,15.5,14700.0,13.4901,13.5075,13.4554,13.4554,14700.0
2010-02-04 14:15:00,15.5,15.55,15.49,15.52,21100.0,13.4554,13.4988,13.4467,13.4728,21100.0
2010-02-04 14:20:00,15.52,15.55,15.52,15.54,14600.0,13.4728,13.4988,13.4728,13.4901,14600.0
2010-02-04 14:25:00,15.54,15.56,15.54,15.54,11200.0,13.4901,13.5075,13.4901,13.4901,11200.0
2010-02-04 14:30:00,15.55,15.58,15.54,15.56,12800.0,13.4988,13.5248,13.4901,13.5075,12800.0
2010-02-04 14:35:00,15.56,15.61,15.55,15.6,82600.0,13.5075,13.5509,13.4988,13.5422,82600.0
2010-02-04 14:40:00,15.6,15.61,15.58,15.6,31200.0,13.5422,13.5509,13.5248,13.5422,31200.0
2010-02-04 14:45:00,15.6,15.62,15.6,15.62,5700.0,13.5422,13.5596,13.5422,13.5596,5700.0
2010-02-04 14:50:00,15.62,15.64,15.59,15.6,67500.0,13.5596,13.5769,13.5335,13.5422,67500.0
2010-02-04 14:55:00,15.6,15.61,15.59,15.6,6500.0,13.5422,13.5509,13.5335,13.5422,6500.0
2010-02-04 15:00:00,15.6,15.61,15.58,15.6,20200.0,13.5422,13.5509,13.5248,13.5422,20200.0
2010-02-04 15:05:00,15.59,15.6,15.59,15.59,8000.0,13.5335,13.5422,13.5335,13.5335,8000.0
2010-02-04 15:10:00,15.59,15.6,15.58,15.58,35700.0,13.5335,13.5422,13.5248,13.5248,35700.0
2010-02-04 15:15:00,15.59,15.61,15.57,15.6,107100.0,13.5335,13.5509,13.5162,13.5422,107100.0
2010-02-04 15:20:00,15.59,15.6,15.57,15.57,57000.0,13.5335,13.5422,13.5162,13.5162,57000.0
2010-02-04 15:25:00,15.57,15.58,15.55,15.55,26200.0,13.5162,13.5248,13.4988,13.4988,26200.0
2010-02-04 15:30:00,15.55,15.57,15.54,15.56,43600.0,13.4988,13.5162,13.4901,13.5075,43600.0
2010-02-04 15:35:00,15.57,15.57,15.5,15.51,68300.0,13.5162,13.5162,13.4554,13.4641,68300.0
2010-02-04 15:40:00,15.51,15.51,15.47,15.47,50700.0,13.4641,13.4641,13.4294,13.4294,50700.0
2010-02-04 15:45:00,15.47,15.48,15.45,15.46,53900.0,13.4294,13.438,13.412,13.4207,53900.0
2010-02-04 15:50:00,15.46,15.46,15.44,15.44,60600.0,13.4207,13.4207,13.4033,13.4033,60600.0
2010-02-04 15:55:00,15.44,15.45,15.41,15.43,211600.0,13.4033,13.412,13.3773,13.3946,211600.0
2010-02-05 09:30:00,15.4,15.51,15.4,15.44,59400.0,13.3686,13.4641,13.3686,13.4033,59400.0
2010-02-05 09:35:00,15.45,15.46,15.4,15.43,32100.0,13.412,13.4207,13.3686,13.3946,32100.0
2010-02-05 09:40:00,15.42,15.45,15.42,15.44,13400.0,13.3859,13.412,13.3859,13.4033,13400.0
2010-02-05 09:45:00,15.44,15.45,15.42,15.43,69200.0,13.4033,13.412,13.3859,13.3946,69200.0
2010-02-05 09:50:00,15.43,15.45,15.4,15.41,23000.0,13.3946,13.412,13.3686,13.3773,23000.0
2010-02-05 09:55:00,15.41,15.45,15.4,15.43,43100.0,13.3773,13.412,13.3686,13.3946,43100.0
2010-02-05 10:00:00,15.43,15.44,15.41,15.42,14800.0,13.3946,13.4033,13.3773,13.3859,14800.0
2010-02-05 10:05:00,15.41,15.42,15.35,15.35,146600.0,13.3773,13.3859,13.3252,13.3252,146600.0
2010-02-05 10:10:00,15.35,15.41,15.34,15.39,25200.0,13.3252,13.3773,13.3165,13.3599,25200.0
2010-02-05 10:15:00,15.4,15.42,15.36,15.37,13500.0,13.3686,13.3859,13.3339,13.3425,13500.0
2010-02-05 10:20:00,15.36,15.41,15.36,15.4,68000.0,13.3339,13.3773,13.3339,13.3686,68000.0
2010-02-05 10:25:00,15.41,15.43,15.39,15.39,37700.0,13.3773,13.3946,13.3599,13.3599,37700.0
2010-02-05 10:30:00,15.41,15.45,15.41,15.44,18700.0,13.3773,13.412,13.3773,13.4033,18700.0
2010-02-05 10:35:00,15.44,15.44,15.39,15.4,35300.0,13.4033,13.4033,13.3599,13.3686,35300.0
2010-02-05 10:40:00,15.39,15.49,15.39,15.44,34800.0,13.3599,13.4467,13.3599,13.4033,34800.0
2010-02-05 10:45:00,15.45,15.47,15.44,15.45,16600.0,13.412,13.4294,13.4033,13.412,16600.0
2010-02-05 10:50:00,15.45,15.48,15.42,15.42,17500.0,13.412,13.438,13.3859,13.3859,17500.0
2010-02-05 10:55:00,15.41,15.43,15.4,15.41,61400.0,13.3773,13.3946,13.3686,13.3773,61400.0
2010-02-05 11:00:00,15.41,15.42,15.36,15.4,23500.0,13.3773,13.3859,13.3339,13.3686,23500.0
2010-02-05 11:05:00,15.4,15.4,15.37,15.4,12900.0,13.3686,13.3686,13.3425,13.3686,12900.0
2010-02-05 11:10:00,15.4,15.4,15.35,15.37,25500.0,13.3686,13.3686,13.3252,13.3425,25500.0
2010-02-05 11:15:00,15.37,15.39,15.35,15.38,36100.0,13.3425,13.3599,13.3252,13.3512,36100.0
2010-02-05 11:20:00,15.38,15.38,15.32,15.36,19500.0,13.3512,13.3512,13.2991,13.3339,19500.0
2010-02-05 11:25:00,15.36,15.36,15.29,15.29,81200.0,13.3339,13.3339,13.2731,13.2731,81200.0
2010-02-05 11:30:00,15.29,15.32,15.24,15.25,28200.0,13.2731,13.2991,13.2297,13.2384,28200.0
2010-02-05 11:35:00,15.26,15.27,15.24,15.25,11200.0,13.2471,13.2557,13.2297,13.2384,11200.0
2010-02-05 11:40:00,15.26,15.28,15.22,15.28,40700.0,13.2471,13.2644,13.2123,13.2644,40700.0
2010-02-05 11:45:00,15.27,15.29,15.25,15.27,30800.0,13.2557,13.2731,13.2384,13.2557,30800.0
2010-02-05 11:50:00,15.27,15.32,15.27,15.28,26600.0,13.2557,13.2991,13.2557,13.2644,26600.0
2010-02-05 11:55:00,15.29,15.3,15.27,15.29,13300.0,13.2731,13.2818,13.2557,13.2731,13300.0
2010-02-05 12:00:00,15.29,15.3,15.26,15.26,19300.0,13.2731,13.2818,13.2471,13.2471,19300.0
2010-02-05 12:05:00,15.27,15.31,15.27,15.3,18100.0,13.2557,13.2905,13.2557,13.2818,18100.0
2010-02-05 12:10:00,15.3,15.31,15.27,15.27,13200.0,13.2818,13.2905,13.2557,13.2557,13200.0
2010-02-05 12:15:00,15.28,15.34,15.28,15.31,41600.0,13.2644,13.3165,13.2644,13.2905,41600.0
2010-02-05 12:20:00,15.31,15.34,15.27,15.3,57700.0,13.2905,13.3165,13.2557,13.2818,57700.0
2010-02-05 12:25:00,15.29,15.31,15.29,15.3,11400.0,13.2731,13.2905,13.2731,13.2818,11400.0
2010-02-05 12:30:00,15.31,15.31,15.27,15.29,9700.0,13.2905,13.2905,13.2557,13.2731,9700.0
2010-02-05 12:35:00,15.29,15.29,15.25,15.25,14300.0,13.2731,13.2731,13.2384,13.2384,14300.0
2010-02-05 12:40:00,15.25,15.25,15.21,15.24,25100.0,13.2384,13.2384,13.2036,13.2297,25100.0
2010-02-05 12:45:00,15.24,15.26,15.24,15.26,6300.0,13.2297,13.2471,13.2297,13.2471,6300.0
2010-02-05 12:50:00,15.26,15.27,15.21,15.22,18300.0,13.2471,13.2557,13.2036,13.2123,18300.0
2010-02-05 12:55:00,15.22,15.26,15.22,15.24,15400.0,13.2123,13.2471,13.2123,13.2297,15400.0
2010-02-05 13:00:00,15.24,15.24,15.22,15.22,8700.0,13.2297,13.2297,13.2123,13.2123,8700.0
2010-02-05 13:05:00,15.22,15.22,15.19,15.19,3900.0,13.2123,13.2123,13.1863,13.1863,3900.0
2010-02-05 13:10:00,15.19,15.2,15.17,15.18,10900.0,13.1863,13.195,13.1689,13.1776,10900.0
2010-02-05 13:15:00,15.19,15.19,15.18,15.19,3900.0,13.1863,13.1863,13.1776,13.1863,3900.0
2010-02-05 13:20:00,15.19,15.19,15.11,15.12,75600.0,13.1863,13.1863,13.1168,13.1255,75600.0
2010-02-05 13:25:00,15.12,15.14,15.06,15.11,37400.0,13.1255,13.1429,13.0734,13.1168,37400.0
2010-02-05 13:30:00,15.11,15.13,15.05,15.09,65200.0,13.1168,13.1342,13.0648,13.0995,65200.0
2010-02-05 13:35:00,15.09,15.09,14.99,15.02,96500.0,13.0995,13.0995,13.0127,13.0387,96500.0
2010-02-05 13:40:00,15.02,15.04,15.01,15.02,12500.0,13.0387,13.0561,13.03,13.0387,12500.0
2010-02-05 13:45:00,15.02,15.04,15.02,15.03,7200.0,13.0387,13.0561,13.0387,13.0474,7200.0
2010-02-05 13:50:00,15.04,15.04,15.02,15.02,7400.0,13.0561,13.0561,13.0387,13.0387,7400.0
2010-02-05 13:55:00,15.03,15.03,14.95,14.98,41400.0,13.0474,13.0474,12.9779,13.004,41400.0
2010-02-05 14:00:00,14.98,15.05,14.98,15.04,16700.0,13.004,13.0648,13.004,13.0561,16700.0
2010-02-05 14:05:00,15.04,15.07,15.04,15.05,22000.0,13.0561,13.0821,13.0561,13.0648,22000.0
2010-02-05 14:10:00,15.05,15.06,15.02,15.05,24200.0,13.0648,13.0734,13.0387,13.0648,24200.0
2010-02-05 14:15:00,15.06,15.1,15.06,15.07,33200.0,13.0734,13.1082,13.0734,13.0821,33200.0
2010-02-05 14:20:00,15.08,15.09,15.06,15.08,30000.0,13.0908,13.0995,13.0734,13.0908,30000.0
2010-02-05 14:25:00,15.09,15.13,15.08,15.12,21900.0,13.0995,13.1342,13.0908,13.1255,21900.0
2010-02-05 14:30:00,15.12,15.12,15.08,15.1,28300.0,13.1255,13.1255,13.0908,13.1082,28300.0
2010-02-05 14:35:00,15.1,15.12,15.04,15.07,46200.0,13.1082,13.1255,13.0561,13.0821,46200.0
2010-02-05 14:40:00,15.06,15.08,15.04,15.06,29200.0,13.0734,13.0908,13.0561,13.0734,29200.0
2010-02-05 14:45:00,15.06,15.1,15.05,15.09,34200.0,13.0734,13.1082,13.0648,13.0995,34200.0
2010-02-05 14:50:00,15.1,15.12,15.09,15.12,35100.0,13.1082,13.1255,13.0995,13.1255,35100.0
2010-02-05 14:55:00,15.11,15.13,15.09,15.12,68700.0,13.1168,13.1342,13.0995,13.1255,68700.0
2010-02-05 15:00:00,15.13,15.17,15.13,15.16,53900.0,13.1342,13.1689,13.1342,13.1602,53900.0
2010-02-05 15:05:00,15.16,15.26,15.15,15.25,70700.0,13.1602,13.2471,13.1516,13.2384,70700.0
2010-02-05 15:10:00,15.25,15.32,15.22,15.3,56400.0,13.2384,13.2991,13.2123,13.2818,56400.0
2010-02-05 15:15:00,15.3,15.3,15.2,15.26,45100.0,13.2818,13.2818,13.195,13.2471,45100.0
2010-02-05 15:20:00,15.26,15.31,15.25,15.25,33200.0,13.2471,13.2905,13.2384,13.2384,33200.0
2010-02-05 15:25:00,15.25,15.31,15.24,15.28,42900.0,13.2384,13.2905,13.2297,13.2644,42900.0
2010-02-05 15:30:00,15.29,15.3,15.25,15.29,69700.0,13.2731,13.2818,13.2384,13.2731,69700.0
2010-02-05 15:35:00,15.28,15.29,15.25,15.26,49600.0,13.2644,13.2731,13.2384,13.2471,49600.0
2010-02-05 15:40:00,15.26,15.31,15.25,15.31,136400.0,13.2471,13.2905,13.2384,13.2905,136400.0
2010-02-05 15:45:00,15.3,15.32,15.27,15.28,177000.0,13.2818,13.2991,13.2557,13.2644,177000.0
2010-02-05 15:50:00,15.29,15.31,15.26,15.3,135500.0,13.2731,13.2905,13.2471,13.2818,135500.0
2010-02-05 15:55:00,15.31,15.35,15.3,15.34,121200.0,13.2905,13.3252,13.2818,13.3165,121200.0
2010-02-08 09:30:00,15.37,15.37,15.25,15.27,11000.0,13.3425,13.3425,13.2384,13.2557,11000.0
2010-02-08 09:35:00,15.27,15.27,15.17,15.17,12000.0,13.2557,13.2557,13.1689,13.1689,12000.0
2010-02-08 09:40:00,15.18,15.18,15.13,15.13,16600.0,13.1776,13.1776,13.1342,13.1342,16600.0
2010-02-08 09:45:00,15.12,15.15,15.1,15.1,14400.0,13.1255,13.1516,13.1082,13.1082,14400.0
2010-02-08 09:50:00,15.1,15.14,15.08,15.12,14500.0,13.1082,13.1429,13.0908,13.1255,14500.0
2010-02-08 09:55:00,15.12,15.14,15.09,15.11,17600.0,13.1255,13.1429,13.0995,13.1168,17600.0
2010-02-08 10:00:00,15.11,15.14,15.09,15.1,19700.0,13.1168,13.1429,13.0995,13.1082,19700.0
2010-02-08 10:05:00,15.1,15.15,15.1,15.15,13900.0,13.1082,13.1516,13.1082,13.1516,13900.0
2010-02-08 10:10:00,15.15,15.17,15.14,15.16,28000.0,13.1516,13.1689,13.1429,13.1602,28000.0
2010-02-08 10:15:00,15.15,15.16,15.12,15.13,20500.0,13.1516,13.1602,13.1255,13.1342,20500.0
2010-02-08 10:20:00,15.13,15.14,15.1,15.12,13500.0,13.1342,13.1429,13.1082,13.1255,13500.0
2010-02-08 10:25:00,15.12,15.15,15.1,15.11,11400.0,13.1255,13.1516,13.1082,13.1168,11400.0
2010-02-08 10:30:00,15.11,15.15,15.11,15.15,17000.0,13.1168,13.1516,13.1168,13.1516,17000.0
2010-02-08 10:35:00,15.15,15.15,15.11,15.11,15900.0,13.1516,13.1516,13.1168,13.1168,15900.0
2010-02-08 10:40:00,15.11,15.14,15.11,15.13,5700.0,13.1168,13.1429,13.1168,13.1342,5700.0
2010-02-08 10:45:00,15.14,15.16,15.13,15.15,16800.0,13.1429,13.1602,13.1342,13.1516,16800.0
2010-02-08 10:50:00,15.15,15.16,15.13,15.13,15300.0,13.1516,13.1602,13.1342,13.1342,15300.0
2010-02-08 10:55:00,15.13,15.15,15.13,15.15,9600.0,13.1342,13.1516,13.1342,13.1516,9600.0
2010-02-08 11:00:00,15.15,15.15,15.12,15.13,17500.0,13.1516,13.1516,13.1255,13.1342,17500.0
2010-02-08 11:05:00,15.12,15.15,15.12,15.15,13800.0,13.1255,13.1516,13.1255,13.1516,13800.0
2010-02-08 11:10:00,15.14,15.15,15.14,15.15,15600.0,13.1429,13.1516,13.1429,13.1516,15600.0
2010-02-08 11:15:00,15.15,15.15,15.14,15.15,12700.0,13.1516,13.1516,13.1429,13.1516,12700.0
2010-02-08 11:20:00,15.15,15.15,15.14,15.15,3200.0,13.1516,13.1516,13.1429,13.1516,3200.0
2010-02-08 11:25:00,15.15,15.15,15.14,15.15,10500.0,13.1516,13.1516,13.1429,13.1516,10500.0
2010-02-08 11:30:00,15.14,15.15,15.14,15.15,2700.0,13.1429,13.1516,13.1429,13.1516,2700.0
2010-02-08 11:35:00,15.15,15.15,15.14,15.14,2400.0,13.1516,13.1516,13.1429,13.1429,2400.0
2010-02-08 11:40:00,15.15,15.15,15.14,15.15,3000.0,13.1516,13.1516,13.1429,13.1516,3000.0
2010-02-08 11:45:00,15.15,15.17,15.13,15.14,44900.0,13.1516,13.1689,13.1342,13.1429,44900.0
2010-02-08 11:50:00,15.14,15.14,15.12,15.13,17200.0,13.1429,13.1429,13.1255,13.1342,17200.0
2010-02-08 11:55:00,15.13,15.14,15.13,15.14,1100.0,13.1342,13.1429,13.1342,13.1429,1100.0
2010-02-08 12:00:00,15.14,15.15,15.13,15.13,21300.0,13.1429,13.1516,13.1342,13.1342,21300.0
2010-02-08 12:05:00,15.13,15.13,15.09,15.1,36400.0,13.1342,13.1342,13.0995,13.1082,36400.0
2010-02-08 12:10:00,15.11,15.11,15.1,15.1,5300.0,13.1168,13.1168,13.1082,13.1082,5300.0
2010-02-08 12:15:00,15.1,15.12,15.1,15.11,11700.0,13.1082,13.1255,13.1082,13.1168,11700.0
2010-02-08 12:20:00,15.11,15.12,15.11,15.11,2300.0,13.1168,13.1255,13.1168,13.1168,2300.0
2010-02-08 12:25:00,15.12,15.13,15.11,15.11,21000.0,13.1255,13.1342,13.1168,13.1168,21000.0
2010-02-08 12:30:00,15.12,15.12,15.09,15.09,19100.0,13.1255,13.1255,13.0995,13.0995,19100.0
2010-02-08 12:35:00,15.1,15.11,15.09,15.1,14800.0,13.1082,13.1168,13.0995,13.1082,14800.0
2010-02-08 12:40:00,15.1,15.1,15.09,15.1,8300.0,13.1082,13.1082,13.0995,13.1082,8300.0
2010-02-08 12:45:00,15.1,15.1,15.09,15.1,10200.0,13.1082,13.1082,13.0995,13.1082,10200.0
2010-02-08 12:50:00,15.1,15.11,15.09,15.1,9400.0,13.1082,13.1168,13.0995,13.1082,9400.0
2010-02-08 12:55:00,15.1,15.1,15.09,15.09,5400.0,13.1082,13.1082,13.0995,13.0995,5400.0
2010-02-08 13:00:00,15.1,15.11,15.09,15.1,17100.0,13.1082,13.1168,13.0995,13.1082,17100.0
2010-02-08 13:05:00,15.11,15.11,15.07,15.08,19600.0,13.1168,13.1168,13.0821,13.0908,19600.0
2010-02-08 13:10:00,15.08,15.08,15.06,15.08,24100.0,13.0908,13.0908,13.0734,13.0908,24100.0
2010-02-08 13:15:00,15.08,15.1,15.04,15.1,38600.0,13.0908,13.1082,13.0561,13.1082,38600.0
2010-02-08 13:20:00,15.1,15.1,15.09,15.1,2800.0,13.1082,13.1082,13.0995,13.1082,2800.0
2010-02-08 13:25:00,15.09,15.1,15.09,15.1,3400.0,13.0995,13.1082,13.0995,13.1082,3400.0
2010-02-08 13:30:00,15.09,15.1,15.06,15.06,19400.0,13.0995,13.1082,13.0734,13.0734,19400.0
2010-02-08 13:35:00,15.07,15.08,15.06,15.07,19800.0,13.0821,13.0908,13.0734,13.0821,19800.0
2010-02-08 13:40:00,15.07,15.08,15.05,15.07,12700.0,13.0821,13.0908,13.0648,13.0821,12700.0
2010-02-08 13:45:00,15.07,15.08,15.05,15.05,11800.0,13.0821,13.0908,13.0648,13.0648,11800.0
2010-02-08 13:50:00,15.05,15.07,15.05,15.06,11900.0,13.0648,13.0821,13.0648,13.0734,11900.0
2010-02-08 13:55:00,15.06,15.07,15.06,15.07,11600.0,13.0734,13.0821,13.0734,13.0821,11600.0
2010-02-08 14:00:00,15.08,15.1,15.07,15.09,30200.0,13.0908,13.1082,13.0821,13.0995,30200.0
2010-02-08 14:05:00,15.08,15.09,15.08,15.09,20000.0,13.0908,13.0995,13.0908,13.0995,20000.0
2010-02-08 14:10:00,15.08,15.1,15.08,15.1,15100.0,13.0908,13.1082,13.0908,13.1082,15100.0
2010-02-08 14:15:00,15.1,15.1,15.08,15.08,20700.0,13.1082,13.1082,13.0908,13.0908,20700.0
2010-02-08 14:20:00,15.08,15.09,15.07,15.07,18000.0,13.0908,13.0995,13.0821,13.0821,18000.0
2010-02-08 14:25:00,15.08,15.08,15.06,15.06,22200.0,13.0908,13.0908,13.0734,13.0734,22200.0
2010-02-08 14:30:00,15.06,15.08,15.06,15.06,25600.0,13.0734,13.0908,13.0734,13.0734,25600.0
2010-02-08 14:35:00,15.06,15.08,15.04,15.08,58700.0,13.0734,13.0908,13.0561,13.0908,58700.0
2010-02-08 14:40:00,15.08,15.1,15.07,15.1,39900.0,13.0908,13.1082,13.0821,13.1082,39900.0
2010-02-08 14:45:00,15.1,15.1,15.09,15.1,9800.0,13.1082,13.1082,13.0995,13.1082,9800.0
2010-02-08 14:50:00,15.1,15.1,15.07,15.07,47400.0,13.1082,13.1082,13.0821,13.0821,47400.0
2010-02-08 14:55:00,15.07,15.08,15.07,15.07,15900.0,13.0821,13.0908,13.0821,13.0821,15900.0
2010-02-08 15:00:00,15.07,15.08,15.03,15.03,32100.0,13.0821,13.0908,13.0474,13.0474,32100.0
2010-02-08 15:05:00,15.03,15.06,15.03,15.06,30000.0,13.0474,13.0734,13.0474,13.0734,30000.0
2010-02-08 15:10:00,15.05,15.07,15.05,15.07,18200.0,13.0648,13.0821,13.0648,13.0821,18200.0
2010-02-08 15:15:00,15.07,15.07,15.02,15.02,39400.0,13.0821,13.0821,13.0387,13.0387,39400.0
2010-02-08 15:20:00,15.02,15.05,15.02,15.05,21700.0,13.0387,13.0648,13.0387,13.0648,21700.0
2010-02-08 15:25:00,15.05,15.05,15.03,15.04,20200.0,13.0648,13.0648,13.0474,13.0561,20200.0
2010-02-08 15:30:00,15.05,15.05,15.04,15.04,31100.0,13.0648,13.0648,13.0561,13.0561,31100.0
2010-02-08 15:35:00,15.05,15.05,15.04,15.04,34600.0,13.0648,13.0648,13.0561,13.0561,34600.0
2010-02-08 15:40:00,15.05,15.06,15.04,15.05,97900.0,13.0648,13.0734,13.0561,13.0648,97900.0
2010-02-08 15:45:00,15.05,15.06,15.01,15.01,72500.0,13.0648,13.0734,13.03,13.03,72500.0
2010-02-08 15:50:00,15.01,15.01,14.94,14.94,154200.0,13.03,13.03,12.9693,12.9693,154200.0
2010-02-08 15:55:00,14.95,14.96,14.87,14.92,405000.0,12.9779,12.9866,12.9085,12.9519,405000.0
2010-02-09 09:30:00,15.17,15.17,14.96,15.02,37100.0,13.1689,13.1689,12.9866,13.0387,37100.0
2010-02-09 09:35:00,15.02,15.02,14.99,15.01,13700.0,13.0387,13.0387,13.0127,13.03,13700.0
2010-02-09 09:40:00,15.02,15.13,15.02,15.11,15500.0,13.0387,13.1342,13.0387,13.1168,15500.0
2010-02-09 09:45:00,15.12,15.14,15.1,15.12,13600.0,13.1255,13.1429,13.1082,13.1255,13600.0
2010-02-09 09:50:00,15.12,15.13,15.06,15.1,16000.0,13.1255,13.1342,13.0734,13.1082,16000.0
2010-02-09 09:55:00,15.1,15.12,15.07,15.07,15200.0,13.1082,13.1255,13.0821,13.0821,15200.0
2010-02-09 10:00:00,15.08,15.13,15.08,15.13,18600.0,13.0908,13.1342,13.0908,13.1342,18600.0
2010-02-09 10:05:00,15.13,15.19,15.12,15.14,19100.0,13.1342,13.1863,13.1255,13.1429,19100.0
2010-02-09 10:10:00,15.14,15.2,15.14,15.18,18600.0,13.1429,13.195,13.1429,13.1776,18600.0
2010-02-09 10:15:00,15.18,15.22,15.18,15.18,19300.0,13.1776,13.2123,13.1776,13.1776,19300.0
2010-02-09 10:20:00,15.18,15.18,15.15,15.17,11600.0,13.1776,13.1776,13.1516,13.1689,11600.0
2010-02-09 10:25:00,15.17,15.17,15.1,15.13,14400.0,13.1689,13.1689,13.1082,13.1342,14400.0
2010-02-09 10:30:00,15.12,15.14,15.1,15.1,10800.0,13.1255,13.1429,13.1082,13.1082,10800.0
2010-02-09 10:35:00,15.11,15.12,15.1,15.11,7400.0,13.1168,13.1255,13.1082,13.1168,7400.0
2010-02-09 10:40:00,15.11,15.13,15.1,15.1,15400.0,13.1168,13.1342,13.1082,13.1082,15400.0
2010-02-09 10:45:00,15.11,15.12,15.09,15.11,16300.0,13.1168,13.1255,13.0995,13.1168,16300.0
2010-02-09 10:50:00,15.11,15.11,15.07,15.07,11400.0,13.1168,13.1168,13.0821,13.0821,11400.0
2010-02-09 10:55:00,15.07,15.1,15.04,15.04,17200.0,13.0821,13.1082,13.0561,13.0561,17200.0
2010-02-09 11:00:00,15.04,15.05,15.02,15.05,18700.0,13.0561,13.0648,13.0387,13.0648,18700.0
2010-02-09 11:05:00,15.04,15.05,14.98,14.98,13300.0,13.0561,13.0648,13.004,13.004,13300.0
2010-02-09 11:10:00,14.98,15.02,14.98,15.02,11600.0,13.004,13.0387,13.004,13.0387,11600.0
2010-02-09 11:15:00,15.02,15.05,15.01,15.05,12300.0,13.0387,13.0648,13.03,13.0648,12300.0
2010-02-09 11:20:00,15.05,15.08,15.04,15.07,10700.0,13.0648,13.0908,13.0561,13.0821,10700.0
2010-02-09 11:25:00,15.07,15.09,15.06,15.08,33700.0,13.0821,13.0995,13.0734,13.0908,33700.0
2010-02-09 11:30:00,15.08,15.19,15.06,15.19,30000.0,13.0908,13.1863,13.0734,13.1863,30000.0
2010-02-09 11:35:00,15.19,15.23,15.15,15.19,28400.0,13.1863,13.221,13.1516,13.1863,28400.0
2010-02-09 11:40:00,15.19,15.22,15.15,15.17,18500.0,13.1863,13.2123,13.1516,13.1689,18500.0
2010-02-09 11:45:00,15.18,15.21,15.17,15.21,13700.0,13.1776,13.2036,13.1689,13.2036,13700.0
2010-02-09 11:50:00,15.21,15.29,15.21,15.29,16400.0,13.2036,13.2731,13.2036,13.2731,16400.0
2010-02-09 11:55:00,15.29,15.3,15.22,15.22,8800.0,13.2731,13.2818,13.2123,13.2123,8800.0
2010-02-09 12:00:00,15.22,15.26,15.22,15.26,9000.0,13.2123,13.2471,13.2123,13.2471,9000.0
2010-02-09 12:05:00,15.27,15.3,15.25,15.27,14100.0,13.2557,13.2818,13.2384,13.2557,14100.0
2010-02-09 12:10:00,15.28,15.29,15.26,15.28,7700.0,13.2644,13.2731,13.2471,13.2644,7700.0
2010-02-09 12:15:00,15.28,15.33,15.28,15.31,14200.0,13.2644,13.3078,13.2644,13.2905,14200.0
2010-02-09 12:20:00,15.3,15.33,15.3,15.3,12700.0,13.2818,13.3078,13.2818,13.2818,12700.0
2010-02-09 12:25:00,15.29,15.31,15.29,15.3,14000.0,13.2731,13.2905,13.2731,13.2818,14000.0
2010-02-09 12:30:00,15.29,15.33,15.29,15.33,5300.0,13.2731,13.3078,13.2731,13.3078,5300.0
2010-02-09 12:35:00,15.32,15.33,15.29,15.29,7900.0,13.2991,13.3078,13.2731,13.2731,7900.0
2010-02-09 12:40:00,15.3,15.31,15.17,15.2,67400.0,13.2818,13.2905,13.1689,13.195,67400.0
2010-02-09 12:45:00,15.21,15.26,15.2,15.22,30600.0,13.2036,13.2471,13.195,13.2123,30600.0
2010-02-09 12:50:00,15.22,15.25,15.19,15.2,24400.0,13.2123,13.2384,13.1863,13.195,24400.0
2010-02-09 12:55:00,15.2,15.24,15.2,15.22,5700.0,13.195,13.2297,13.195,13.2123,5700.0
2010-02-09 13:00:00,15.22,15.27,15.22,15.23,12300.0,13.2123,13.2557,13.2123,13.221,12300.0
2010-02-09 13:05:00,15.23,15.24,15.21,15.24,11100.0,13.221,13.2297,13.2036,13.2297,11100.0
2010-02-09 13:10:00,15.24,15.24,15.22,15.22,2500.0,13.2297,13.2297,13.2123,13.2123,2500.0
2010-02-09 13:15:00,15.23,15.23,15.21,15.21,11200.0,13.221,13.221,13.2036,13.2036,11200.0
2010-02-09 13:20:00,15.21,15.23,15.2,15.23,6500.0,13.2036,13.221,13.195,13.221,6500.0
2010-02-09 13:25:00,15.23,15.24,15.2,15.2,5000.0,13.221,13.2297,13.195,13.195,5000.0
2010-02-09 13:30:00,15.21,15.24,15.2,15.23,15400.0,13.2036,13.2297,13.195,13.221,15400.0
2010-02-09 13:35:00,15.22,15.23,15.2,15.21,11900.0,13.2123,13.221,13.195,13.2036,11900.0
2010-02-09 13:40:00,15.22,15.23,15.18,15.23,11900.0,13.2123,13.221,13.1776,13.221,11900.0
2010-02-09 13:45:00,15.23,15.24,15.22,15.23,8700.0,13.221,13.2297,13.2123,13.221,8700.0
2010-02-09 13:50:00,15.23,15.25,15.21,15.21,14900.0,13.221,13.2384,13.2036,13.2036,14900.0
2010-02-09 13:55:00,15.22,15.22,15.2,15.2,10700.0,13.2123,13.2123,13.195,13.195,10700.0
2010-02-09 14:00:00,15.21,15.21,15.19,15.2,10300.0,13.2036,13.2036,13.1863,13.195,10300.0
2010-02-09 14:05:00,15.2,15.2,15.18,15.19,13800.0,13.195,13.195,13.1776,13.1863,13800.0
2010-02-09 14:10:00,15.19,15.19,15.18,15.18,3600.0,13.1863,13.1863,13.1776,13.1776,3600.0
2010-02-09 14:15:00,15.18,15.19,15.16,15.16,22400.0,13.1776,13.1863,13.1602,13.1602,22400.0
2010-02-09 14:20:00,15.17,15.17,15.16,15.16,6900.0,13.1689,13.1689,13.1602,13.1602,6900.0
2010-02-09 14:25:00,15.17,15.17,15.16,15.17,2600.0,13.1689,13.1689,13.1602,13.1689,2600.0
2010-02-09 14:30:00,15.17,15.2,15.16,15.2,20000.0,13.1689,13.195,13.1602,13.195,20000.0
2010-02-09 14:35:00,15.19,15.2,15.18,15.18,10600.0,13.1863,13.195,13.1776,13.1776,10600.0
2010-02-09 14:40:00,15.18,15.2,15.16,15.17,19900.0,13.1776,13.195,13.1602,13.1689,19900.0
2010-02-09 14:45:00,15.16,15.18,15.15,15.17,21600.0,13.1602,13.1776,13.1516,13.1689,21600.0
2010-02-09 14:50:00,15.17,15.18,15.14,15.16,22600.0,13.1689,13.1776,13.1429,13.1602,22600.0
2010-02-09 14:55:00,15.15,15.19,15.15,15.16,16400.0,13.1516,13.1863,13.1516,13.1602,16400.0
2010-02-09 15:00:00,15.16,15.19,15.15,15.18,19100.0,13.1602,13.1863,13.1516,13.1776,19100.0
2010-02-09 15:05:00,15.18,15.19,15.16,15.18,18900.0,13.1776,13.1863,13.1602,13.1776,18900.0
2010-02-09 15:10:00,15.17,15.21,15.17,15.21,21100.0,13.1689,13.2036,13.1689,13.2036,21100.0
2010-02-09 15:15:00,15.2,15.2,15.18,15.18,29800.0,13.195,13.195,13.1776,13.1776,29800.0
2010-02-09 15:20:00,15.19,15.21,15.18,15.21,9900.0,13.1863,13.2036,13.1776,13.2036,9900.0
2010-02-09 15:25:00,15.21,15.24,15.2,15.24,25900.0,13.2036,13.2297,13.195,13.2297,25900.0
2010-02-09 15:30:00,15.24,15.26,15.24,15.26,21100.0,13.2297,13.2471,13.2297,13.2471,21100.0
2010-02-09 15:35:00,15.26,15.28,15.25,15.27,32300.0,13.2471,13.2644,13.2384,13.2557,32300.0
2010-02-09 15:40:00,15.28,15.28,15.22,15.25,55000.0,13.2644,13.2644,13.2123,13.2384,55000.0
2010-02-09 15:45:00,15.25,15.26,15.24,15.25,53500.0,13.2384,13.2471,13.2297,13.2384,53500.0
2010-02-09 15:50:00,15.25,15.26,15.19,15.19,48200.0,13.2384,13.2471,13.1863,13.1863,48200.0
2010-02-09 15:55:00,15.19,15.22,15.19,15.21,114100.0,13.1863,13.2123,13.1863,13.2036,114100.0
2010-02-10 09:30:00,15.17,15.23,15.1,15.17,14500.0,13.1689,13.221,13.1082,13.1689,14500.0
2010-02-10 09:35:00,15.17,15.24,15.16,15.18,10700.0,13.1689,13.2297,13.1602,13.1776,10700.0
2010-02-10 09:40:00,15.16,15.16,15.04,15.06,11100.0,13.1602,13.1602,13.0561,13.0734,11100.0
2010-02-10 09:45:00,15.06,15.13,15.06,15.13,12200.0,13.0734,13.1342,13.0734,13.1342,12200.0
2010-02-10 09:50:00,15.14,15.16,15.12,15.13,10400.0,13.1429,13.1602,13.1255,13.1342,10400.0
2010-02-10 09:55:00,15.13,15.18,15.13,15.16,12800.0,13.1342,13.1776,13.1342,13.1602,12800.0
2010-02-10 10:00:00,15.16,15.17,15.07,15.17,34100.0,13.1602,13.1689,13.0821,13.1689,34100.0
2010-02-10 10:05:00,15.17,15.17,15.07,15.08,15800.0,13.1689,13.1689,13.0821,13.0908,15800.0
2010-02-10 10:10:00,15.08,15.09,15.04,15.06,23700.0,13.0908,13.0995,13.0561,13.0734,23700.0
2010-02-10 10:15:00,15.06,15.06,15.01,15.04,48600.0,13.0734,13.0734,13.03,13.0561,48600.0
2010-02-10 10:20:00,15.03,15.05,14.97,14.97,34900.0,13.0474,13.0648,12.9953,12.9953,34900.0
2010-02-10 10:25:00,14.96,14.97,14.91,14.95,28700.0,12.9866,12.9953,12.9432,12.9779,28700.0
2010-02-10 10:30:00,14.95,15.0,14.92,14.98,37500.0,12.9779,13.0213,12.9519,13.004,37500.0
2010-02-10 10:35:00,14.98,14.98,14.96,14.98,19200.0,13.004,13.004,12.9866,13.004,19200.0
2010-02-10 10:40:00,14.98,15.01,14.98,15.01,18600.0,13.004,13.03,13.004,13.03,18600.0
2010-02-10 10:45:00,15.0,15.02,14.96,14.97,19700.0,13.0213,13.0387,12.9866,12.9953,19700.0
2010-02-10 10:50:00,14.97,15.01,14.97,15.0,17200.0,12.9953,13.03,12.9953,13.0213,17200.0
2010-02-10 10:55:00,14.99,15.01,14.99,14.99,15400.0,13.0127,13.03,13.0127,13.0127,15400.0
2010-02-10 11:00:00,15.0,15.0,14.97,14.98,10900.0,13.0213,13.0213,12.9953,13.004,10900.0
2010-02-10 11:05:00,14.99,15.02,14.99,15.02,18700.0,13.0127,13.0387,13.0127,13.0387,18700.0
2010-02-10 11:10:00,15.03,15.04,15.02,15.04,7700.0,13.0474,13.0561,13.0387,13.0561,7700.0
2010-02-10 11:15:00,15.03,15.06,15.03,15.04,13100.0,13.0474,13.0734,13.0474,13.0561,13100.0
2010-02-10 11:20:00,15.04,15.07,15.03,15.07,15500.0,13.0561,13.0821,13.0474,13.0821,15500.0
2010-02-10 11:25:00,15.07,15.08,15.05,15.07,31800.0,13.0821,13.0908,13.0648,13.0821,31800.0
2010-02-10 11:30:00,15.07,15.08,15.06,15.07,15300.0,13.0821,13.0908,13.0734,13.0821,15300.0
2010-02-10 11:35:00,15.07,15.07,15.07,15.07,5300.0,13.0821,13.0821,13.0821,13.0821,5300.0
2010-02-10 11:40:00,15.07,15.08,15.06,15.07,14700.0,13.0821,13.0908,13.0734,13.0821,14700.0
2010-02-10 11:45:00,15.06,15.08,15.06,15.07,6700.0,13.0734,13.0908,13.0734,13.0821,6700.0
2010-02-10 11:50:00,15.07,15.1,15.07,15.1,4900.0,13.0821,13.1082,13.0821,13.1082,4900.0
2010-02-10 11:55:00,15.1,15.12,15.09,15.1,22600.0,13.1082,13.1255,13.0995,13.1082,22600.0
2010-02-10 12:00:00,15.1,15.14,15.09,15.14,16900.0,13.1082,13.1429,13.0995,13.1429,16900.0
2010-02-10 12:05:00,15.15,15.15,15.1,15.14,13700.0,13.1516,13.1516,13.1082,13.1429,13700.0
2010-02-10 12:10:00,15.15,15.15,15.11,15.12,17200.0,13.1516,13.1516,13.1168,13.1255,17200.0
2010-02-10 12:15:00,15.11,15.13,15.1,15.13,9600.0,13.1168,13.1342,13.1082,13.1342,9600.0
2010-02-10 12:20:00,15.14,15.21,15.11,15.19,48100.0,13.1429,13.2036,13.1168,13.1863,48100.0
2010-02-10 12:25:00,15.18,15.19,15.15,15.18,7200.0,13.1776,13.1863,13.1516,13.1776,7200.0
2010-02-10 12:30:00,15.18,15.21,15.16,15.17,10200.0,13.1776,13.2036,13.1602,13.1689,10200.0
2010-02-10 12:35:00,15.16,15.17,15.14,15.16,13700.0,13.1602,13.1689,13.1429,13.1602,13700.0
2010-02-10 12:40:00,15.16,15.18,15.15,15.16,14800.0,13.1602,13.1776,13.1516,13.1602,14800.0
2010-02-10 12:45:00,15.16,15.17,15.15,15.15,9500.0,13.1602,13.1689,13.1516,13.1516,9500.0
2010-02-10 12:50:00,15.15,15.16,15.14,15.14,11300.0,13.1516,13.1602,13.1429,13.1429,11300.0
2010-02-10 12:55:00,15.15,15.15,15.12,15.12,15300.0,13.1516,13.1516,13.1255,13.1255,15300.0
2010-02-10 13:00:00,15.12,15.17,15.12,15.14,10400.0,13.1255,13.1689,13.1255,13.1429,10400.0
2010-02-10 13:05:00,15.15,15.17,15.15,15.16,18200.0,13.1516,13.1689,13.1516,13.1602,18200.0
2010-02-10 13:10:00,15.16,15.19,15.15,15.16,16800.0,13.1602,13.1863,13.1516,13.1602,16800.0
2010-02-10 13:15:00,15.16,15.18,15.15,15.18,3900.0,13.1602,13.1776,13.1516,13.1776,3900.0
2010-02-10 13:20:00,15.18,15.18,15.16,15.18,4500.0,13.1776,13.1776,13.1602,13.1776,4500.0
2010-02-10 13:25:00,15.19,15.2,15.19,15.2,8500.0,13.1863,13.195,13.1863,13.195,8500.0
2010-02-10 13:30:00,15.2,15.2,15.17,15.17,9600.0,13.195,13.195,13.1689,13.1689,9600.0
2010-02-10 13:35:00,15.18,15.18,15.17,15.18,9900.0,13.1776,13.1776,13.1689,13.1776,9900.0
2010-02-10 13:40:00,15.17,15.18,15.15,15.17,14000.0,13.1689,13.1776,13.1516,13.1689,14000.0
2010-02-10 13:45:00,15.17,15.2,15.16,15.2,9900.0,13.1689,13.195,13.1602,13.195,9900.0
2010-02-10 13:50:00,15.2,15.21,15.2,15.21,3100.0,13.195,13.2036,13.195,13.2036,3100.0
2010-02-10 13:55:00,15.21,15.21,15.18,15.21,10400.0,13.2036,13.2036,13.1776,13.2036,10400.0
2010-02-10 14:00:00,15.21,15.23,15.21,15.22,9300.0,13.2036,13.221,13.2036,13.2123,9300.0
2010-02-10 14:05:00,15.21,15.22,15.21,15.22,4100.0,13.2036,13.2123,13.2036,13.2123,4100.0
2010-02-10 14:10:00,15.21,15.22,15.18,15.21,16700.0,13.2036,13.2123,13.1776,13.2036,16700.0
2010-02-10 14:15:00,15.2,15.24,15.2,15.23,8100.0,13.195,13.2297,13.195,13.221,8100.0
2010-02-10 14:20:00,15.23,15.23,15.18,15.2,23200.0,13.221,13.221,13.1776,13.195,23200.0
2010-02-10 14:25:00,15.21,15.23,15.2,15.2,10600.0,13.2036,13.221,13.195,13.195,10600.0
2010-02-10 14:30:00,15.2,15.2,15.16,15.19,9400.0,13.195,13.195,13.1602,13.1863,9400.0
2010-02-10 14:35:00,15.19,15.2,15.17,15.2,24800.0,13.1863,13.195,13.1689,13.195,24800.0
2010-02-10 14:40:00,15.2,15.2,15.17,15.17,9800.0,13.195,13.195,13.1689,13.1689,9800.0
2010-02-10 14:45:00,15.17,15.19,15.16,15.17,15100.0,13.1689,13.1863,13.1602,13.1689,15100.0
2010-02-10 14:50:00,15.16,15.19,15.14,15.17,26700.0,13.1602,13.1863,13.1429,13.1689,26700.0
2010-02-10 14:55:00,15.18,15.19,15.18,15.19,4500.0,13.1776,13.1863,13.1776,13.1863,4500.0
2010-02-10 15:00:00,15.18,15.19,15.18,15.18,16900.0,13.1776,13.1863,13.1776,13.1776,16900.0
2010-02-10 15:05:00,15.18,15.2,15.17,15.18,23900.0,13.1776,13.195,13.1689,13.1776,23900.0
2010-02-10 15:10:00,15.18,15.2,15.16,15.18,31400.0,13.1776,13.195,13.1602,13.1776,31400.0
2010-02-10 15:15:00,15.18,15.18,15.14,15.16,29000.0,13.1776,13.1776,13.1429,13.1602,29000.0
2010-02-10 15:20:00,15.17,15.18,15.16,15.18,12500.0,13.1689,13.1776,13.1602,13.1776,12500.0
2010-02-10 15:25:00,15.18,15.2,15.16,15.17,14200.0,13.1776,13.195,13.1602,13.1689,14200.0
2010-02-10 15:30:00,15.17,15.17,15.1,15.1,37200.0,13.1689,13.1689,13.1082,13.1082,37200.0
2010-02-10 15:35:00,15.1,15.13,15.09,15.11,34700.0,13.1082,13.1342,13.0995,13.1168,34700.0
2010-02-10 15:40:00,15.11,15.13,15.1,15.11,32600.0,13.1168,13.1342,13.1082,13.1168,32600.0
2010-02-10 15:45:00,15.11,15.13,15.11,15.12,30300.0,13.1168,13.1342,13.1168,13.1255,30300.0
2010-02-10 15:50:00,15.12,15.13,15.1,15.13,83000.0,13.1255,13.1342,13.1082,13.1342,83000.0
2010-02-10 15:55:00,15.13,15.17,15.11,15.12,194100.0,13.1342,13.1689,13.1168,13.1255,194100.0
2010-02-11 09:30:00,15.18,15.25,15.08,15.25,37700.0,13.1776,13.2384,13.0908,13.2384,37700.0
2010-02-11 09:35:00,15.24,15.25,15.14,15.18,29900.0,13.2297,13.2384,13.1429,13.1776,29900.0
2010-02-11 09:40:00,15.17,15.24,15.13,15.22,37100.0,13.1689,13.2297,13.1342,13.2123,37100.0
2010-02-11 09:45:00,15.23,15.25,15.19,15.25,30900.0,13.221,13.2384,13.1863,13.2384,30900.0
2010-02-11 09:50:00,15.25,15.29,15.25,15.27,18400.0,13.2384,13.2731,13.2384,13.2557,18400.0
2010-02-11 09:55:00,15.26,15.31,15.24,15.29,28400.0,13.2471,13.2905,13.2297,13.2731,28400.0
2010-02-11 10:00:00,15.28,15.28,15.2,15.23,19500.0,13.2644,13.2644,13.195,13.221,19500.0
2010-02-11 10:05:00,15.23,15.28,15.23,15.24,25000.0,13.221,13.2644,13.221,13.2297,25000.0
2010-02-11 10:10:00,15.23,15.31,15.23,15.23,33400.0,13.221,13.2905,13.221,13.221,33400.0
2010-02-11 10:15:00,15.23,15.25,15.2,15.2,13300.0,13.221,13.2384,13.195,13.195,13300.0
2010-02-11 10:20:00,15.21,15.25,15.17,15.23,21200.0,13.2036,13.2384,13.1689,13.221,21200.0
2010-02-11 10:25:00,15.23,15.29,15.23,15.27,16900.0,13.221,13.2731,13.221,13.2557,16900.0
2010-02-11 10:30:00,15.28,15.29,15.2,15.2,9700.0,13.2644,13.2731,13.195,13.195,9700.0
2010-02-11 10:35:00,15.2,15.26,15.2,15.26,12000.0,13.195,13.2471,13.195,13.2471,12000.0
2010-02-11 10:40:00,15.26,15.27,15.19,15.22,6800.0,13.2471,13.2557,13.1863,13.2123,6800.0
2010-02-11 10:45:00,15.22,15.27,15.22,15.24,8900.0,13.2123,13.2557,13.2123,13.2297,8900.0
2010-02-11 10:50:00,15.23,15.23,15.18,15.2,5500.0,13.221,13.221,13.1776,13.195,5500.0
2010-02-11 10:55:00,15.2,15.22,15.18,15.19,5900.0,13.195,13.2123,13.1776,13.1863,5900.0
2010-02-11 11:00:00,15.2,15.22,15.19,15.21,5700.0,13.195,13.2123,13.1863,13.2036,5700.0
2010-02-11 11:05:00,15.22,15.23,15.19,15.21,9300.0,13.2123,13.221,13.1863,13.2036,9300.0
2010-02-11 11:10:00,15.21,15.25,15.21,15.24,14300.0,13.2036,13.2384,13.2036,13.2297,14300.0
2010-02-11 11:15:00,15.24,15.27,15.23,15.23,10500.0,13.2297,13.2557,13.221,13.221,10500.0
2010-02-11 11:20:00,15.24,15.32,15.24,15.31,19300.0,13.2297,13.2991,13.2297,13.2905,19300.0
2010-02-11 11:25:00,15.31,15.35,15.31,15.35,11000.0,13.2905,13.3252,13.2905,13.3252,11000.0
2010-02-11 11:30:00,15.35,15.35,15.31,15.31,14400.0,13.3252,13.3252,13.2905,13.2905,14400.0
2010-02-11 11:35:00,15.31,15.34,15.31,15.33,8200.0,13.2905,13.3165,13.2905,13.3078,8200.0
2010-02-11 11:40:00,15.33,15.4,15.32,15.39,11300.0,13.3078,13.3686,13.2991,13.3599,11300.0
2010-02-11 11:45:00,15.39,15.44,15.39,15.42,22500.0,13.3599,13.4033,13.3599,13.3859,22500.0
2010-02-11 11:50:00,15.42,15.43,15.41,15.43,10300.0,13.3859,13.3946,13.3773,13.3946,10300.0
2010-02-11 11:55:00,15.43,15.43,15.4,15.41,5000.0,13.3946,13.3946,13.3686,13.3773,5000.0
2010-02-11 12:00:00,15.4,15.41,15.4,15.41,10200.0,13.3686,13.3773,13.3686,13.3773,10200.0
2010-02-11 12:05:00,15.41,15.41,15.38,15.39,4600.0,13.3773,13.3773,13.3512,13.3599,4600.0
2010-02-11 12:10:00,15.39,15.41,15.38,15.39,12800.0,13.3599,13.3773,13.3512,13.3599,12800.0
2010-02-11 12:15:00,15.39,15.44,15.39,15.41,10800.0,13.3599,13.4033,13.3599,13.3773,10800.0
2010-02-11 12:20:00,15.4,15.41,15.38,15.38,7900.0,13.3686,13.3773,13.3512,13.3512,7900.0
2010-02-11 12:25:00,15.39,15.39,15.37,15.38,3200.0,13.3599,13.3599,13.3425,13.3512,3200.0
2010-02-11 12:30:00,15.38,15.38,15.37,15.37,2500.0,13.3512,13.3512,13.3425,13.3425,2500.0
2010-02-11 12:35:00,15.37,15.41,15.36,15.4,18300.0,13.3425,13.3773,13.3339,13.3686,18300.0
2010-02-11 12:40:00,15.41,15.43,15.41,15.43,8600.0,13.3773,13.3946,13.3773,13.3946,8600.0
2010-02-11 12:45:00,15.42,15.43,15.41,15.43,8100.0,13.3859,13.3946,13.3773,13.3946,8100.0
2010-02-11 12:50:00,15.43,15.43,15.41,15.42,8300.0,13.3946,13.3946,13.3773,13.3859,8300.0
2010-02-11 12:55:00,15.43,15.43,15.42,15.42,4900.0,13.3946,13.3946,13.3859,13.3859,4900.0
2010-02-11 13:00:00,15.42,15.42,15.38,15.42,24800.0,13.3859,13.3859,13.3512,13.3859,24800.0
2010-02-11 13:05:00,15.42,15.42,15.41,15.42,4400.0,13.3859,13.3859,13.3773,13.3859,4400.0
2010-02-11 13:10:00,15.41,15.46,15.41,15.45,13500.0,13.3773,13.4207,13.3773,13.412,13500.0
2010-02-11 13:15:00,15.45,15.45,15.44,15.45,3700.0,13.412,13.412,13.4033,13.412,3700.0
2010-02-11 13:20:00,15.45,15.46,15.44,15.45,6300.0,13.412,13.4207,13.4033,13.412,6300.0
2010-02-11 13:25:00,15.45,15.5,15.45,15.49,40500.0,13.412,13.4554,13.412,13.4467,40500.0
2010-02-11 13:30:00,15.49,15.51,15.48,15.51,15800.0,13.4467,13.4641,13.438,13.4641,15800.0
2010-02-11 13:35:00,15.51,15.51,15.49,15.51,24500.0,13.4641,13.4641,13.4467,13.4641,24500.0
2010-02-11 13:40:00,15.51,15.51,15.49,15.5,17000.0,13.4641,13.4641,13.4467,13.4554,17000.0
2010-02-11 13:45:00,15.5,15.5,15.48,15.49,23300.0,13.4554,13.4554,13.438,13.4467,23300.0
2010-02-11 13:50:00,15.49,15.53,15.48,15.53,32800.0,13.4467,13.4814,13.438,13.4814,32800.0
2010-02-11 13:55:00,15.52,15.53,15.5,15.5,22300.0,13.4728,13.4814,13.4554,13.4554,22300.0
2010-02-11 14:00:00,15.5,15.5,15.48,15.49,13200.0,13.4554,13.4554,13.438,13.4467,13200.0
2010-02-11 14:05:00,15.5,15.5,15.49,15.49,5100.0,13.4554,13.4554,13.4467,13.4467,5100.0
2010-02-11 14:10:00,15.49,15.5,15.48,15.48,10200.0,13.4467,13.4554,13.438,13.438,10200.0
2010-02-11 14:15:00,15.48,15.49,15.48,15.48,2700.0,13.438,13.4467,13.438,13.438,2700.0
2010-02-11 14:20:00,15.49,15.51,15.48,15.49,15000.0,13.4467,13.4641,13.438,13.4467,15000.0
2010-02-11 14:25:00,15.49,15.53,15.49,15.53,25000.0,13.4467,13.4814,13.4467,13.4814,25000.0
2010-02-11 14:30:00,15.52,15.53,15.48,15.48,14900.0,13.4728,13.4814,13.438,13.438,14900.0
2010-02-11 14:35:00,15.47,15.48,15.46,15.47,10800.0,13.4294,13.438,13.4207,13.4294,10800.0
2010-02-11 14:40:00,15.47,15.5,15.47,15.49,11700.0,13.4294,13.4554,13.4294,13.4467,11700.0
2010-02-11 14:45:00,15.5,15.5,15.49,15.49,7900.0,13.4554,13.4554,13.4467,13.4467,7900.0
2010-02-11 14:50:00,15.49,15.52,15.48,15.48,40900.0,13.4467,13.4728,13.438,13.438,40900.0
2010-02-11 14:55:00,15.49,15.49,15.48,15.48,11400.0,13.4467,13.4467,13.438,13.438,11400.0
2010-02-11 15:00:00,15.48,15.49,15.48,15.48,5400.0,13.438,13.4467,13.438,13.438,5400.0
2010-02-11 15:05:00,15.49,15.5,15.48,15.5,12300.0,13.4467,13.4554,13.438,13.4554,12300.0
2010-02-11 15:10:00,15.49,15.52,15.49,15.5,20100.0,13.4467,13.4728,13.4467,13.4554,20100.0
2010-02-11 15:15:00,15.5,15.51,15.5,15.51,7200.0,13.4554,13.4641,13.4554,13.4641,7200.0
2010-02-11 15:20:00,15.5,15.51,15.49,15.5,12200.0,13.4554,13.4641,13.4467,13.4554,12200.0
2010-02-11 15:25:00,15.49,15.49,15.48,15.48,13700.0,13.4467,13.4467,13.438,13.438,13700.0
2010-02-11 15:30:00,15.48,15.48,15.46,15.47,21100.0,13.438,13.438,13.4207,13.4294,21100.0
2010-02-11 15:35:00,15.47,15.47,15.44,15.44,20700.0,13.4294,13.4294,13.4033,13.4033,20700.0
2010-02-11 15:40:00,15.45,15.45,15.44,15.44,21300.0,13.412,13.412,13.4033,13.4033,21300.0
2010-02-11 15:45:00,15.44,15.45,15.43,15.44,24200.0,13.4033,13.412,13.3946,13.4033,24200.0
2010-02-11 15:50:00,15.44,15.48,15.42,15.48,46300.0,13.4033,13.438,13.3859,13.438,46300.0
2010-02-11 15:55:00,15.48,15.49,15.47,15.48,79500.0,13.438,13.4467,13.4294,13.438,79500.0
2010-02-12 09:30:00,15.38,15.46,15.38,15.42,8700.0,13.3512,13.4207,13.3512,13.3859,8700.0
2010-02-12 09:35:00,15.42,15.42,15.33,15.35,6800.0,13.3859,13.3859,13.3078,13.3252,6800.0
2010-02-12 09:40:00,15.34,15.38,15.31,15.36,17800.0,13.3165,13.3512,13.2905,13.3339,17800.0
2010-02-12 09:45:00,15.36,15.4,15.34,15.39,23700.0,13.3339,13.3686,13.3165,13.3599,23700.0
2010-02-12 09:50:00,15.39,15.43,15.39,15.43,16400.0,13.3599,13.3946,13.3599,13.3946,16400.0
2010-02-12 09:55:00,15.43,15.51,15.33,15.48,52200.0,13.3946,13.4641,13.3078,13.438,52200.0
2010-02-12 10:00:00,15.49,15.49,15.43,15.46,50500.0,13.4467,13.4467,13.3946,13.4207,50500.0
2010-02-12 10:05:00,15.45,15.53,15.45,15.52,16200.0,13.412,13.4814,13.412,13.4728,16200.0
2010-02-12 10:10:00,15.53,15.54,15.47,15.49,19900.0,13.4814,13.4901,13.4294,13.4467,19900.0
2010-02-12 10:15:00,15.49,15.53,15.47,15.49,22300.0,13.4467,13.4814,13.4294,13.4467,22300.0
2010-02-12 10:20:00,15.49,15.53,15.48,15.52,15000.0,13.4467,13.4814,13.438,13.4728,15000.0
2010-02-12 10:25:00,15.52,15.55,15.51,15.55,15900.0,13.4728,13.4988,13.4641,13.4988,15900.0
2010-02-12 10:30:00,15.55,15.57,15.52,15.52,7000.0,13.4988,13.5162,13.4728,13.4728,7000.0
2010-02-12 10:35:00,15.52,15.54,15.48,15.48,9800.0,13.4728,13.4901,13.438,13.438,9800.0
2010-02-12 10:40:00,15.48,15.49,15.47,15.48,9300.0,13.438,13.4467,13.4294,13.438,9300.0
2010-02-12 10:45:00,15.48,15.52,15.48,15.51,12400.0,13.438,13.4728,13.438,13.4641,12400.0
2010-02-12 10:50:00,15.51,15.52,15.51,15.51,18600.0,13.4641,13.4728,13.4641,13.4641,18600.0
2010-02-12 10:55:00,15.51,15.53,15.48,15.51,27300.0,13.4641,13.4814,13.438,13.4641,27300.0
2010-02-12 11:00:00,15.51,15.51,15.47,15.49,20600.0,13.4641,13.4641,13.4294,13.4467,20600.0
2010-02-12 11:05:00,15.49,15.51,15.49,15.49,4800.0,13.4467,13.4641,13.4467,13.4467,4800.0
2010-02-12 11:10:00,15.5,15.5,15.45,15.46,9400.0,13.4554,13.4554,13.412,13.4207,9400.0
2010-02-12 11:15:00,15.46,15.51,15.46,15.48,27600.0,13.4207,13.4641,13.4207,13.438,27600.0
2010-02-12 11:20:00,15.48,15.51,15.48,15.49,14400.0,13.438,13.4641,13.438,13.4467,14400.0
2010-02-12 11:25:00,15.49,15.49,15.48,15.48,10200.0,13.4467,13.4467,13.438,13.438,10200.0
2010-02-12 11:30:00,15.48,15.49,15.47,15.48,12400.0,13.438,13.4467,13.4294,13.438,12400.0
2010-02-12 11:35:00,15.47,15.48,15.47,15.48,3500.0,13.4294,13.438,13.4294,13.438,3500.0
2010-02-12 11:40:00,15.48,15.49,15.47,15.48,13400.0,13.438,13.4467,13.4294,13.438,13400.0
2010-02-12 11:45:00,15.49,15.49,15.48,15.48,5200.0,13.4467,13.4467,13.438,13.438,5200.0
2010-02-12 11:50:00,15.48,15.49,15.48,15.48,6700.0,13.438,13.4467,13.438,13.438,6700.0
2010-02-12 11:55:00,15.48,15.49,15.46,15.49,16400.0,13.438,13.4467,13.4207,13.4467,16400.0
2010-02-12 12:00:00,15.48,15.52,15.48,15.52,14400.0,13.438,13.4728,13.438,13.4728,14400.0
2010-02-12 12:05:00,15.52,15.52,15.49,15.49,11300.0,13.4728,13.4728,13.4467,13.4467,11300.0
2010-02-12 12:10:00,15.5,15.53,15.49,15.53,10400.0,13.4554,13.4814,13.4467,13.4814,10400.0
2010-02-12 12:15:00,15.53,15.58,15.52,15.56,14300.0,13.4814,13.5248,13.4728,13.5075,14300.0
2010-02-12 12:20:00,15.57,15.59,15.55,15.55,15000.0,13.5162,13.5335,13.4988,13.4988,15000.0
2010-02-12 12:25:00,15.56,15.56,15.55,15.55,2000.0,13.5075,13.5075,13.4988,13.4988,2000.0
2010-02-12 12:30:00,15.56,15.56,15.52,15.52,18500.0,13.5075,13.5075,13.4728,13.4728,18500.0
2010-02-12 12:35:00,15.52,15.53,15.5,15.5,10900.0,13.4728,13.4814,13.4554,13.4554,10900.0
2010-02-12 12:40:00,15.5,15.51,15.48,15.49,14100.0,13.4554,13.4641,13.438,13.4467,14100.0
2010-02-12 12:45:00,15.5,15.5,15.49,15.49,4700.0,13.4554,13.4554,13.4467,13.4467,4700.0
2010-02-12 12:50:00,15.49,15.49,15.47,15.48,12900.0,13.4467,13.4467,13.4294,13.438,12900.0
2010-02-12 12:55:00,15.48,15.48,15.45,15.45,17800.0,13.438,13.438,13.412,13.412,17800.0
2010-02-12 13:00:00,15.45,15.46,15.45,15.45,11800.0,13.412,13.4207,13.412,13.412,11800.0
2010-02-12 13:05:00,15.45,15.45,15.44,15.44,5000.0,13.412,13.412,13.4033,13.4033,5000.0
2010-02-12 13:10:00,15.44,15.45,15.44,15.44,7900.0,13.4033,13.412,13.4033,13.4033,7900.0
2010-02-12 13:15:00,15.44,15.44,15.39,15.41,31300.0,13.4033,13.4033,13.3599,13.3773,31300.0
2010-02-12 13:20:00,15.41,15.41,15.35,15.39,29300.0,13.3773,13.3773,13.3252,13.3599,29300.0
2010-02-12 13:25:00,15.39,15.4,15.38,15.4,7300.0,13.3599,13.3686,13.3512,13.3686,7300.0
2010-02-12 13:30:00,15.39,15.4,15.35,15.36,31400.0,13.3599,13.3686,13.3252,13.3339,31400.0
2010-02-12 13:35:00,15.36,15.39,15.35,15.39,17500.0,13.3339,13.3599,13.3252,13.3599,17500.0
2010-02-12 13:40:00,15.39,15.43,15.39,15.41,27100.0,13.3599,13.3946,13.3599,13.3773,27100.0
2010-02-12 13:45:00,15.41,15.42,15.4,15.41,11400.0,13.3773,13.3859,13.3686,13.3773,11400.0
2010-02-12 13:50:00,15.42,15.43,15.41,15.43,21900.0,13.3859,13.3946,13.3773,13.3946,21900.0
2010-02-12 13:55:00,15.42,15.43,15.41,15.42,13100.0,13.3859,13.3946,13.3773,13.3859,13100.0
2010-02-12 14:00:00,15.42,15.44,15.41,15.42,29100.0,13.3859,13.4033,13.3773,13.3859,29100.0
2010-02-12 14:05:00,15.41,15.44,15.41,15.42,20000.0,13.3773,13.4033,13.3773,13.3859,20000.0
2010-02-12 14:10:00,15.43,15.47,15.43,15.46,14500.0,13.3946,13.4294,13.3946,13.4207,14500.0
2010-02-12 14:15:00,15.46,15.48,15.45,15.46,25300.0,13.4207,13.438,13.412,13.4207,25300.0
2010-02-12 14:20:00,15.47,15.5,15.47,15.47,40300.0,13.4294,13.4554,13.4294,13.4294,40300.0
2010-02-12 14:25:00,15.47,15.49,15.46,15.47,112200.0,13.4294,13.4467,13.4207,13.4294,112200.0
2010-02-12 14:30:00,15.46,15.47,15.45,15.45,23500.0,13.4207,13.4294,13.412,13.412,23500.0
2010-02-12 14:35:00,15.46,15.46,15.41,15.42,38000.0,13.4207,13.4207,13.3773,13.3859,38000.0
2010-02-12 14:40:00,15.42,15.43,15.41,15.41,32700.0,13.3859,13.3946,13.3773,13.3773,32700.0
2010-02-12 14:45:00,15.41,15.42,15.41,15.41,8200.0,13.3773,13.3859,13.3773,13.3773,8200.0
2010-02-12 14:50:00,15.41,15.42,15.41,15.41,3400.0,13.3773,13.3859,13.3773,13.3773,3400.0
2010-02-12 14:55:00,15.41,15.41,15.38,15.4,33500.0,13.3773,13.3773,13.3512,13.3686,33500.0
2010-02-12 15:00:00,15.39,15.4,15.33,15.34,54700.0,13.3599,13.3686,13.3078,13.3165,54700.0
2010-02-12 15:05:00,15.35,15.36,15.34,15.36,27200.0,13.3252,13.3339,13.3165,13.3339,27200.0
2010-02-12 15:10:00,15.36,15.36,15.33,15.33,45900.0,13.3339,13.3339,13.3078,13.3078,45900.0
2010-02-12 15:15:00,15.33,15.34,15.33,15.33,11800.0,13.3078,13.3165,13.3078,13.3078,11800.0
2010-02-12 15:20:00,15.34,15.34,15.33,15.34,17300.0,13.3165,13.3165,13.3078,13.3165,17300.0
2010-02-12 15:25:00,15.34,15.34,15.32,15.32,40400.0,13.3165,13.3165,13.2991,13.2991,40400.0
2010-02-12 15:30:00,15.32,15.33,15.28,15.31,62300.0,13.2991,13.3078,13.2644,13.2905,62300.0
2010-02-12 15:35:00,15.32,15.33,15.31,15.32,26200.0,13.2991,13.3078,13.2905,13.2991,26200.0
2010-02-12 15:40:00,15.33,15.37,15.32,15.34,52100.0,13.3078,13.3425,13.2991,13.3165,52100.0
2010-02-12 15:45:00,15.34,15.37,15.34,15.36,26500.0,13.3165,13.3425,13.3165,13.3339,26500.0
2010-02-12 15:50:00,15.37,15.38,15.35,15.37,40900.0,13.3425,13.3512,13.3252,13.3425,40900.0
2010-02-12 15:55:00,15.36,15.39,15.34,15.37,158800.0,13.3339,13.3599,13.3165,13.3425,158800.0
2010-02-16 09:30:00,15.43,15.46,15.39,15.39,13600.0,13.3946,13.4207,13.3599,13.3599,13600.0
2010-02-16 09:35:00,15.41,15.46,15.38,15.42,11700.0,13.3773,13.4207,13.3512,13.3859,11700.0
2010-02-16 09:40:00,15.42,15.42,15.39,15.4,3800.0,13.3859,13.3859,13.3599,13.3686,3800.0
2010-02-16 09:45:00,15.39,15.4,15.37,15.4,2600.0,13.3599,13.3686,13.3425,13.3686,2600.0
2010-02-16 09:50:00,15.4,15.43,15.4,15.43,3500.0,13.3686,13.3946,13.3686,13.3946,3500.0
2010-02-16 09:55:00,15.43,15.46,15.43,15.45,6000.0,13.3946,13.4207,13.3946,13.412,6000.0
2010-02-16 10:00:00,15.45,15.49,15.44,15.47,12200.0,13.412,13.4467,13.4033,13.4294,12200.0
2010-02-16 10:05:00,15.46,15.47,15.42,15.43,10000.0,13.4207,13.4294,13.3859,13.3946,10000.0
2010-02-16 10:10:00,15.42,15.5,15.41,15.49,9200.0,13.3859,13.4554,13.3773,13.4467,9200.0
2010-02-16 10:15:00,15.5,15.52,15.5,15.52,3800.0,13.4554,13.4728,13.4554,13.4728,3800.0
2010-02-16 10:20:00,15.52,15.52,15.48,15.49,5900.0,13.4728,13.4728,13.438,13.4467,5900.0
2010-02-16 10:25:00,15.49,15.52,15.48,15.49,15700.0,13.4467,13.4728,13.438,13.4467,15700.0
2010-02-16 10:30:00,15.49,15.57,15.49,15.55,15300.0,13.4467,13.5162,13.4467,13.4988,15300.0
2010-02-16 10:35:00,15.55,15.57,15.54,15.57,6300.0,13.4988,13.5162,13.4901,13.5162,6300.0
2010-02-16 10:40:00,15.58,15.59,15.55,15.55,10200.0,13.5248,13.5335,13.4988,13.4988,10200.0
2010-02-16 10:45:00,15.55,15.56,15.54,15.55,4900.0,13.4988,13.5075,13.4901,13.4988,4900.0
2010-02-16 10:50:00,15.54,15.54,15.5,15.5,3700.0,13.4901,13.4901,13.4554,13.4554,3700.0
2010-02-16 10:55:00,15.49,15.51,15.49,15.5,7500.0,13.4467,13.4641,13.4467,13.4554,7500.0
2010-02-16 11:00:00,15.5,15.51,15.49,15.5,4700.0,13.4554,13.4641,13.4467,13.4554,4700.0
2010-02-16 11:05:00,15.5,15.52,15.48,15.5,15800.0,13.4554,13.4728,13.438,13.4554,15800.0
2010-02-16 11:10:00,15.5,15.5,15.48,15.49,6100.0,13.4554,13.4554,13.438,13.4467,6100.0
2010-02-16 11:15:00,15.49,15.5,15.49,15.49,5000.0,13.4467,13.4554,13.4467,13.4467,5000.0
2010-02-16 11:20:00,15.5,15.52,15.49,15.52,4500.0,13.4554,13.4728,13.4467,13.4728,4500.0
2010-02-16 11:25:00,15.52,15.52,15.5,15.51,11900.0,13.4728,13.4728,13.4554,13.4641,11900.0
2010-02-16 11:30:00,15.5,15.54,15.5,15.53,11900.0,13.4554,13.4901,13.4554,13.4814,11900.0
2010-02-16 11:35:00,15.53,15.55,15.53,15.53,5600.0,13.4814,13.4988,13.4814,13.4814,5600.0
2010-02-16 11:40:00,15.54,15.57,15.54,15.57,6700.0,13.4901,13.5162,13.4901,13.5162,6700.0
2010-02-16 11:45:00,15.56,15.56,15.55,15.55,3700.0,13.5075,13.5075,13.4988,13.4988,3700.0
2010-02-16 11:50:00,15.55,15.56,15.53,15.53,8900.0,13.4988,13.5075,13.4814,13.4814,8900.0
2010-02-16 11:55:00,15.53,15.53,15.52,15.53,3500.0,13.4814,13.4814,13.4728,13.4814,3500.0
2010-02-16 12:00:00,15.52,15.52,15.5,15.5,7000.0,13.4728,13.4728,13.4554,13.4554,7000.0
2010-02-16 12:05:00,15.5,15.51,15.5,15.51,3800.0,13.4554,13.4641,13.4554,13.4641,3800.0
2010-02-16 12:10:00,15.5,15.53,15.5,15.53,10700.0,13.4554,13.4814,13.4554,13.4814,10700.0
2010-02-16 12:15:00,15.53,15.55,15.53,15.54,2500.0,13.4814,13.4988,13.4814,13.4901,2500.0
2010-02-16 12:20:00,15.54,15.55,15.53,15.54,6100.0,13.4901,13.4988,13.4814,13.4901,6100.0
2010-02-16 12:25:00,15.53,15.54,15.53,15.53,12200.0,13.4814,13.4901,13.4814,13.4814,12200.0
2010-02-16 12:30:00,15.53,15.55,15.53,15.55,4500.0,13.4814,13.4988,13.4814,13.4988,4500.0
2010-02-16 12:35:00,15.54,15.55,15.53,15.55,13400.0,13.4901,13.4988,13.4814,13.4988,13400.0
2010-02-16 12:40:00,15.54,15.54,15.53,15.53,7800.0,13.4901,13.4901,13.4814,13.4814,7800.0
2010-02-16 12:45:00,15.54,15.55,15.54,15.55,8000.0,13.4901,13.4988,13.4901,13.4988,8000.0
2010-02-16 12:50:00,15.54,15.55,15.54,15.55,3300.0,13.4901,13.4988,13.4901,13.4988,3300.0
2010-02-16 12:55:00,15.54,15.55,15.51,15.51,8200.0,13.4901,13.4988,13.4641,13.4641,8200.0
2010-02-16 13:00:00,15.51,15.52,15.51,15.51,2700.0,13.4641,13.4728,13.4641,13.4641,2700.0
2010-02-16 13:05:00,15.51,15.52,15.51,15.52,2500.0,13.4641,13.4728,13.4641,13.4728,2500.0
2010-02-16 13:10:00,15.51,15.52,15.51,15.51,4500.0,13.4641,13.4728,13.4641,13.4641,4500.0
2010-02-16 13:15:00,15.51,15.53,15.51,15.52,8500.0,13.4641,13.4814,13.4641,13.4728,8500.0
2010-02-16 13:20:00,15.52,15.52,15.51,15.51,6600.0,13.4728,13.4728,13.4641,13.4641,6600.0
2010-02-16 13:25:00,15.51,15.52,15.51,15.51,8800.0,13.4641,13.4728,13.4641,13.4641,8800.0
2010-02-16 13:30:00,15.51,15.51,15.49,15.49,8700.0,13.4641,13.4641,13.4467,13.4467,8700.0
2010-02-16 13:35:00,15.5,15.5,15.48,15.49,4300.0,13.4554,13.4554,13.438,13.4467,4300.0
2010-02-16 13:40:00,15.48,15.48,15.48,15.48,1800.0,13.438,13.438,13.438,13.438,1800.0
2010-02-16 13:45:00,15.49,15.49,15.49,15.49,8200.0,13.4467,13.4467,13.4467,13.4467,8200.0
2010-02-16 13:50:00,15.48,15.49,15.48,15.49,3700.0,13.438,13.4467,13.438,13.4467,3700.0
2010-02-16 13:55:00,15.49,15.49,15.48,15.48,4900.0,13.4467,13.4467,13.438,13.438,4900.0
2010-02-16 14:00:00,15.49,15.49,15.48,15.48,4900.0,13.4467,13.4467,13.438,13.438,4900.0
2010-02-16 14:05:00,15.49,15.49,15.48,15.49,3100.0,13.4467,13.4467,13.438,13.4467,3100.0
2010-02-16 14:10:00,15.49,15.49,15.48,15.48,3800.0,13.4467,13.4467,13.438,13.438,3800.0
2010-02-16 14:15:00,15.49,15.49,15.48,15.48,2000.0,13.4467,13.4467,13.438,13.438,2000.0
2010-02-16 14:20:00,15.49,15.5,15.49,15.5,5500.0,13.4467,13.4554,13.4467,13.4554,5500.0
2010-02-16 14:25:00,15.5,15.54,15.5,15.53,17900.0,13.4554,13.4901,13.4554,13.4814,17900.0
2010-02-16 14:30:00,15.52,15.53,15.51,15.51,8300.0,13.4728,13.4814,13.4641,13.4641,8300.0
2010-02-16 14:35:00,15.51,15.52,15.51,15.51,1300.0,13.4641,13.4728,13.4641,13.4641,1300.0
2010-02-16 14:40:00,15.51,15.52,15.51,15.52,4700.0,13.4641,13.4728,13.4641,13.4728,4700.0
2010-02-16 14:45:00,15.52,15.52,15.51,15.52,5800.0,13.4728,13.4728,13.4641,13.4728,5800.0
2010-02-16 14:50:00,15.52,15.54,15.51,15.54,10100.0,13.4728,13.4901,13.4641,13.4901,10100.0
2010-02-16 14:55:00,15.53,15.54,15.52,15.52,10000.0,13.4814,13.4901,13.4728,13.4728,10000.0
2010-02-16 15:00:00,15.52,15.52,15.52,15.52,2900.0,13.4728,13.4728,13.4728,13.4728,2900.0
2010-02-16 15:05:00,15.52,15.54,15.52,15.53,9600.0,13.4728,13.4901,13.4728,13.4814,9600.0
2010-02-16 15:10:00,15.54,15.54,15.53,15.54,7800.0,13.4901,13.4901,13.4814,13.4901,7800.0
2010-02-16 15:15:00,15.54,15.54,15.53,15.54,3700.0,13.4901,13.4901,13.4814,13.4901,3700.0
2010-02-16 15:20:00,15.53,15.54,15.52,15.52,17100.0,13.4814,13.4901,13.4728,13.4728,17100.0
2010-02-16 15:25:00,15.53,15.54,15.52,15.53,11000.0,13.4814,13.4901,13.4728,13.4814,11000.0
2010-02-16 15:30:00,15.53,15.56,15.53,15.55,23200.0,13.4814,13.5075,13.4814,13.4988,23200.0
2010-02-16 15:35:00,15.55,15.56,15.55,15.56,10900.0,13.4988,13.5075,13.4988,13.5075,10900.0
2010-02-16 15:40:00,15.56,15.61,15.55,15.61,41400.0,13.5075,13.5509,13.4988,13.5509,41400.0
2010-02-16 15:45:00,15.61,15.61,15.6,15.6,16600.0,13.5509,13.5509,13.5422,13.5422,16600.0
2010-02-16 15:50:00,15.61,15.61,15.59,15.59,26300.0,13.5509,13.5509,13.5335,13.5335,26300.0
2010-02-16 15:55:00,15.59,15.61,15.58,15.61,84100.0,13.5335,13.5509,13.5248,13.5509,84100.0
2010-02-17 09:30:00,15.65,15.7,15.55,15.58,17700.0,13.5856,13.629,13.4988,13.5248,17700.0
2010-02-17 09:35:00,15.59,15.66,15.59,15.65,9000.0,13.5335,13.5943,13.5335,13.5856,9000.0
2010-02-17 09:40:00,15.65,15.67,15.6,15.62,31500.0,13.5856,13.603,13.5422,13.5596,31500.0
2010-02-17 09:45:00,15.64,15.65,15.61,15.63,16300.0,13.5769,13.5856,13.5509,13.5682,16300.0
2010-02-17 09:50:00,15.63,15.63,15.61,15.63,5400.0,13.5682,13.5682,13.5509,13.5682,5400.0
2010-02-17 09:55:00,15.64,15.69,15.6,15.68,13600.0,13.5769,13.6203,13.5422,13.6116,13600.0
2010-02-17 10:00:00,15.67,15.69,15.66,15.68,11600.0,13.603,13.6203,13.5943,13.6116,11600.0
2010-02-17 10:05:00,15.68,15.75,15.67,15.74,24400.0,13.6116,13.6724,13.603,13.6637,24400.0
2010-02-17 10:10:00,15.74,15.75,15.74,15.75,2300.0,13.6637,13.6724,13.6637,13.6724,2300.0
2010-02-17 10:15:00,15.75,15.75,15.74,15.75,14900.0,13.6724,13.6724,13.6637,13.6724,14900.0
2010-02-17 10:20:00,15.74,15.75,15.74,15.75,7000.0,13.6637,13.6724,13.6637,13.6724,7000.0
2010-02-17 10:25:00,15.75,15.79,15.75,15.79,33600.0,13.6724,13.7071,13.6724,13.7071,33600.0
2010-02-17 10:30:00,15.8,15.83,15.78,15.83,27600.0,13.7158,13.7419,13.6985,13.7419,27600.0
2010-02-17 10:35:00,15.82,15.82,15.74,15.78,28200.0,13.7332,13.7332,13.6637,13.6985,28200.0
2010-02-17 10:40:00,15.78,15.78,15.76,15.76,6500.0,13.6985,13.6985,13.6811,13.6811,6500.0
2010-02-17 10:45:00,15.75,15.77,15.74,15.76,11400.0,13.6724,13.6898,13.6637,13.6811,11400.0
2010-02-17 10:50:00,15.76,15.78,15.76,15.78,11400.0,13.6811,13.6985,13.6811,13.6985,11400.0
2010-02-17 10:55:00,15.78,15.8,15.77,15.77,11600.0,13.6985,13.7158,13.6898,13.6898,11600.0
2010-02-17 11:00:00,15.77,15.77,15.75,15.77,10500.0,13.6898,13.6898,13.6724,13.6898,10500.0
2010-02-17 11:05:00,15.77,15.79,15.75,15.75,10500.0,13.6898,13.7071,13.6724,13.6724,10500.0
2010-02-17 11:10:00,15.75,15.79,15.75,15.79,6400.0,13.6724,13.7071,13.6724,13.7071,6400.0
2010-02-17 11:15:00,15.79,15.82,15.78,15.8,19000.0,13.7071,13.7332,13.6985,13.7158,19000.0
2010-02-17 11:20:00,15.81,15.84,15.8,15.84,6300.0,13.7245,13.7505,13.7158,13.7505,6300.0
2010-02-17 11:25:00,15.84,15.84,15.78,15.79,19500.0,13.7505,13.7505,13.6985,13.7071,19500.0
2010-02-17 11:30:00,15.79,15.8,15.75,15.76,44700.0,13.7071,13.7158,13.6724,13.6811,44700.0
2010-02-17 11:35:00,15.76,15.76,15.73,15.74,25300.0,13.6811,13.6811,13.6551,13.6637,25300.0
2010-02-17 11:40:00,15.74,15.75,15.7,15.71,26600.0,13.6637,13.6724,13.629,13.6377,26600.0
2010-02-17 11:45:00,15.71,15.76,15.71,15.74,25900.0,13.6377,13.6811,13.6377,13.6637,25900.0
2010-02-17 11:50:00,15.74,15.74,15.72,15.73,24800.0,13.6637,13.6637,13.6464,13.6551,24800.0
2010-02-17 11:55:00,15.72,15.73,15.71,15.71,17400.0,13.6464,13.6551,13.6377,13.6377,17400.0
2010-02-17 12:00:00,15.71,15.72,15.7,15.71,18800.0,13.6377,13.6464,13.629,13.6377,18800.0
2010-02-17 12:05:00,15.71,15.72,15.7,15.7,50500.0,13.6377,13.6464,13.629,13.629,50500.0
2010-02-17 12:10:00,15.7,15.7,15.7,15.7,1900.0,13.629,13.629,13.629,13.629,1900.0
2010-02-17 12:15:00,15.7,15.7,15.68,15.69,24400.0,13.629,13.629,13.6116,13.6203,24400.0
2010-02-17 12:20:00,15.68,15.69,15.68,15.69,4300.0,13.6116,13.6203,13.6116,13.6203,4300.0
2010-02-17 12:25:00,15.69,15.7,15.69,15.7,4300.0,13.6203,13.629,13.6203,13.629,4300.0
2010-02-17 12:30:00,15.7,15.7,15.69,15.7,3400.0,13.629,13.629,13.6203,13.629,3400.0
2010-02-17 12:35:00,15.7,15.71,15.7,15.7,900.0,13.629,13.6377,13.629,13.629,900.0
2010-02-17 12:40:00,15.71,15.71,15.7,15.71,1700.0,13.6377,13.6377,13.629,13.6377,1700.0
2010-02-17 12:45:00,15.71,15.73,15.7,15.72,6300.0,13.6377,13.6551,13.629,13.6464,6300.0
2010-02-17 12:50:00,15.73,15.73,15.72,15.73,1200.0,13.6551,13.6551,13.6464,13.6551,1200.0
2010-02-17 12:55:00,15.73,15.74,15.72,15.72,12600.0,13.6551,13.6637,13.6464,13.6464,12600.0
2010-02-17 13:00:00,15.72,15.72,15.71,15.72,9700.0,13.6464,13.6464,13.6377,13.6464,9700.0
2010-02-17 13:05:00,15.72,15.72,15.71,15.72,1100.0,13.6464,13.6464,13.6377,13.6464,1100.0
2010-02-17 13:10:00,15.72,15.72,15.7,15.71,13800.0,13.6464,13.6464,13.629,13.6377,13800.0
2010-02-17 13:15:00,15.71,15.71,15.7,15.71,4600.0,13.6377,13.6377,13.629,13.6377,4600.0
2010-02-17 13:20:00,15.71,15.71,15.7,15.71,1900.0,13.6377,13.6377,13.629,13.6377,1900.0
2010-02-17 13:25:00,15.71,15.71,15.7,15.7,700.0,13.6377,13.6377,13.629,13.629,700.0
2010-02-17 13:30:00,15.71,15.71,15.7,15.71,2300.0,13.6377,13.6377,13.629,13.6377,2300.0
2010-02-17 13:35:00,15.71,15.71,15.7,15.7,2600.0,13.6377,13.6377,13.629,13.629,2600.0
2010-02-17 13:40:00,15.71,15.71,15.7,15.71,1500.0,13.6377,13.6377,13.629,13.6377,1500.0
2010-02-17 13:45:00,15.7,15.71,15.7,15.71,2400.0,13.629,13.6377,13.629,13.6377,2400.0
2010-02-17 13:50:00,15.71,15.73,15.7,15.73,6800.0,13.6377,13.6551,13.629,13.6551,6800.0
2010-02-17 13:55:00,15.73,15.73,15.72,15.73,2000.0,13.6551,13.6551,13.6464,13.6551,2000.0
2010-02-17 14:00:00,15.73,15.73,15.68,15.68,53100.0,13.6551,13.6551,13.6116,13.6116,53100.0
2010-02-17 14:05:00,15.68,15.7,15.66,15.7,49300.0,13.6116,13.629,13.5943,13.629,49300.0
2010-02-17 14:10:00,15.7,15.71,15.69,15.7,8100.0,13.629,13.6377,13.6203,13.629,8100.0
2010-02-17 14:15:00,15.69,15.69,15.67,15.68,16100.0,13.6203,13.6203,13.603,13.6116,16100.0
2010-02-17 14:20:00,15.67,15.7,15.66,15.69,9900.0,13.603,13.629,13.5943,13.6203,9900.0
2010-02-17 14:25:00,15.7,15.74,15.7,15.74,5000.0,13.629,13.6637,13.629,13.6637,5000.0
2010-02-17 14:30:00,15.73,15.74,15.71,15.74,8600.0,13.6551,13.6637,13.6377,13.6637,8600.0
2010-02-17 14:35:00,15.75,15.75,15.72,15.74,15900.0,13.6724,13.6724,13.6464,13.6637,15900.0
2010-02-17 14:40:00,15.74,15.74,15.72,15.74,13700.0,13.6637,13.6637,13.6464,13.6637,13700.0
2010-02-17 14:45:00,15.74,15.74,15.72,15.72,17800.0,13.6637,13.6637,13.6464,13.6464,17800.0
2010-02-17 14:50:00,15.72,15.72,15.71,15.71,18100.0,13.6464,13.6464,13.6377,13.6377,18100.0
2010-02-17 14:55:00,15.71,15.73,15.71,15.73,11800.0,13.6377,13.6551,13.6377,13.6551,11800.0
2010-02-17 15:00:00,15.73,15.73,15.72,15.73,9400.0,13.6551,13.6551,13.6464,13.6551,9400.0
2010-02-17 15:05:00,15.73,15.73,15.71,15.71,19000.0,13.6551,13.6551,13.6377,13.6377,19000.0
2010-02-17 15:10:00,15.71,15.73,15.71,15.72,34000.0,13.6377,13.6551,13.6377,13.6464,34000.0
2010-02-17 15:15:00,15.72,15.73,15.7,15.73,36300.0,13.6464,13.6551,13.629,13.6551,36300.0
2010-02-17 15:20:00,15.73,15.73,15.71,15.72,25700.0,13.6551,13.6551,13.6377,13.6464,25700.0
2010-02-17 15:25:00,15.72,15.73,15.72,15.73,5500.0,13.6464,13.6551,13.6464,13.6551,5500.0
2010-02-17 15:30:00,15.73,15.73,15.7,15.71,34300.0,13.6551,13.6551,13.629,13.6377,34300.0
2010-02-17 15:35:00,15.71,15.71,15.7,15.7,21600.0,13.6377,13.6377,13.629,13.629,21600.0
2010-02-17 15:40:00,15.7,15.71,15.67,15.68,30900.0,13.629,13.6377,13.603,13.6116,30900.0
2010-02-17 15:45:00,15.67,15.68,15.67,15.68,21700.0,13.603,13.6116,13.603,13.6116,21700.0
2010-02-17 15:50:00,15.68,15.68,15.67,15.67,23300.0,13.6116,13.6116,13.603,13.603,23300.0
2010-02-17 15:55:00,15.68,15.7,15.67,15.69,77600.0,13.6116,13.629,13.603,13.6203,77600.0
2010-02-18 09:30:00,15.61,15.73,15.61,15.7,21100.0,13.5509,13.6551,13.5509,13.629,21100.0
2010-02-18 09:35:00,15.71,15.76,15.71,15.74,20200.0,13.6377,13.6811,13.6377,13.6637,20200.0
2010-02-18 09:40:00,15.73,15.78,15.73,15.74,14500.0,13.6551,13.6985,13.6551,13.6637,14500.0
2010-02-18 09:45:00,15.75,15.77,15.75,15.77,9600.0,13.6724,13.6898,13.6724,13.6898,9600.0
2010-02-18 09:50:00,15.77,15.78,15.73,15.78,81000.0,13.6898,13.6985,13.6551,13.6985,81000.0
2010-02-18 09:55:00,15.78,15.8,15.77,15.77,11000.0,13.6985,13.7158,13.6898,13.6898,11000.0
2010-02-18 10:00:00,15.77,15.77,15.71,15.72,15200.0,13.6898,13.6898,13.6377,13.6464,15200.0
2010-02-18 10:05:00,15.71,15.72,15.7,15.71,23200.0,13.6377,13.6464,13.629,13.6377,23200.0
2010-02-18 10:10:00,15.72,15.74,15.71,15.72,24500.0,13.6464,13.6637,13.6377,13.6464,24500.0
2010-02-18 10:15:00,15.73,15.73,15.7,15.7,9600.0,13.6551,13.6551,13.629,13.629,9600.0
2010-02-18 10:20:00,15.71,15.71,15.65,15.65,10300.0,13.6377,13.6377,13.5856,13.5856,10300.0
2010-02-18 10:25:00,15.65,15.68,15.65,15.68,10900.0,13.5856,13.6116,13.5856,13.6116,10900.0
2010-02-18 10:30:00,15.67,15.67,15.63,15.65,13600.0,13.603,13.603,13.5682,13.5856,13600.0
2010-02-18 10:35:00,15.66,15.67,15.65,15.66,8200.0,13.5943,13.603,13.5856,13.5943,8200.0
2010-02-18 10:40:00,15.66,15.67,15.66,15.67,4700.0,13.5943,13.603,13.5943,13.603,4700.0
2010-02-18 10:45:00,15.66,15.67,15.66,15.66,3600.0,13.5943,13.603,13.5943,13.5943,3600.0
2010-02-18 10:50:00,15.66,15.67,15.66,15.66,4300.0,13.5943,13.603,13.5943,13.5943,4300.0
2010-02-18 10:55:00,15.67,15.68,15.65,15.66,17100.0,13.603,13.6116,13.5856,13.5943,17100.0
2010-02-18 11:00:00,15.65,15.68,15.65,15.66,12100.0,13.5856,13.6116,13.5856,13.5943,12100.0
2010-02-18 11:05:00,15.66,15.66,15.63,15.64,14800.0,13.5943,13.5943,13.5682,13.5769,14800.0
2010-02-18 11:10:00,15.64,15.64,15.63,15.64,7700.0,13.5769,13.5769,13.5682,13.5769,7700.0
2010-02-18 11:15:00,15.64,15.66,15.63,15.63,10600.0,13.5769,13.5943,13.5682,13.5682,10600.0
2010-02-18 11:20:00,15.63,15.67,15.63,15.67,8000.0,13.5682,13.603,13.5682,13.603,8000.0
2010-02-18 11:25:00,15.66,15.66,15.63,15.64,11700.0,13.5943,13.5943,13.5682,13.5769,11700.0
2010-02-18 11:30:00,15.64,15.65,15.62,15.62,9500.0,13.5769,13.5856,13.5596,13.5596,9500.0
2010-02-18 11:35:00,15.63,15.64,15.62,15.64,8000.0,13.5682,13.5769,13.5596,13.5769,8000.0
2010-02-18 11:40:00,15.64,15.68,15.64,15.68,5100.0,13.5769,13.6116,13.5769,13.6116,5100.0
2010-02-18 11:45:00,15.68,15.7,15.68,15.7,3100.0,13.6116,13.629,13.6116,13.629,3100.0
2010-02-18 11:50:00,15.7,15.7,15.69,15.69,6500.0,13.629,13.629,13.6203,13.6203,6500.0
2010-02-18 11:55:00,15.68,15.69,15.68,15.68,3600.0,13.6116,13.6203,13.6116,13.6116,3600.0
2010-02-18 12:00:00,15.68,15.68,15.68,15.68,2400.0,13.6116,13.6116,13.6116,13.6116,2400.0
2010-02-18 12:05:00,15.68,15.69,15.67,15.67,8800.0,13.6116,13.6203,13.603,13.603,8800.0
2010-02-18 12:10:00,15.67,15.68,15.66,15.66,8100.0,13.603,13.6116,13.5943,13.5943,8100.0
2010-02-18 12:15:00,15.66,15.67,15.66,15.66,6400.0,13.5943,13.603,13.5943,13.5943,6400.0
2010-02-18 12:20:00,15.66,15.66,15.65,15.66,8600.0,13.5943,13.5943,13.5856,13.5943,8600.0
2010-02-18 12:25:00,15.65,15.66,15.65,15.65,5200.0,13.5856,13.5943,13.5856,13.5856,5200.0
2010-02-18 12:30:00,15.65,15.66,15.64,15.64,6700.0,13.5856,13.5943,13.5769,13.5769,6700.0
2010-02-18 12:35:00,15.64,15.64,15.62,15.62,5900.0,13.5769,13.5769,13.5596,13.5596,5900.0
2010-02-18 12:40:00,15.62,15.63,15.62,15.62,4000.0,13.5596,13.5682,13.5596,13.5596,4000.0
2010-02-18 12:45:00,15.62,15.63,15.61,15.61,5000.0,13.5596,13.5682,13.5509,13.5509,5000.0
2010-02-18 12:50:00,15.61,15.62,15.61,15.61,3300.0,13.5509,13.5596,13.5509,13.5509,3300.0
2010-02-18 12:55:00,15.61,15.61,15.59,15.59,13100.0,13.5509,13.5509,13.5335,13.5335,13100.0
2010-02-18 13:00:00,15.6,15.6,15.59,15.6,19900.0,13.5422,13.5422,13.5335,13.5422,19900.0
2010-02-18 13:05:00,15.6,15.6,15.59,15.6,3500.0,13.5422,13.5422,13.5335,13.5422,3500.0
2010-02-18 13:10:00,15.59,15.6,15.59,15.59,8300.0,13.5335,13.5422,13.5335,13.5335,8300.0
2010-02-18 13:15:00,15.59,15.6,15.59,15.59,3300.0,13.5335,13.5422,13.5335,13.5335,3300.0
2010-02-18 13:20:00,15.59,15.6,15.59,15.6,4800.0,13.5335,13.5422,13.5335,13.5422,4800.0
2010-02-18 13:25:00,15.59,15.6,15.59,15.59,4000.0,13.5335,13.5422,13.5335,13.5335,4000.0
2010-02-18 13:30:00,15.59,15.6,15.58,15.59,21800.0,13.5335,13.5422,13.5248,13.5335,21800.0
2010-02-18 13:35:00,15.6,15.6,15.59,15.59,5200.0,13.5422,13.5422,13.5335,13.5335,5200.0
2010-02-18 13:40:00,15.59,15.59,15.58,15.58,10900.0,13.5335,13.5335,13.5248,13.5248,10900.0
2010-02-18 13:45:00,15.58,15.59,15.58,15.58,5400.0,13.5248,13.5335,13.5248,13.5248,5400.0
2010-02-18 13:50:00,15.58,15.59,15.58,15.58,3000.0,13.5248,13.5335,13.5248,13.5248,3000.0
2010-02-18 13:55:00,15.59,15.59,15.56,15.56,15100.0,13.5335,13.5335,13.5075,13.5075,15100.0
2010-02-18 14:00:00,15.56,15.58,15.56,15.58,10700.0,13.5075,13.5248,13.5075,13.5248,10700.0
2010-02-18 14:05:00,15.58,15.6,15.57,15.6,18300.0,13.5248,13.5422,13.5162,13.5422,18300.0
2010-02-18 14:10:00,15.6,15.6,15.58,15.59,31000.0,13.5422,13.5422,13.5248,13.5335,31000.0
2010-02-18 14:15:00,15.59,15.64,15.58,15.64,15000.0,13.5335,13.5769,13.5248,13.5769,15000.0
2010-02-18 14:20:00,15.64,15.65,15.62,15.63,48200.0,13.5769,13.5856,13.5596,13.5682,48200.0
2010-02-18 14:25:00,15.64,15.65,15.63,15.65,23300.0,13.5769,13.5856,13.5682,13.5856,23300.0
2010-02-18 14:30:00,15.65,15.65,15.63,15.63,18100.0,13.5856,13.5856,13.5682,13.5682,18100.0
2010-02-18 14:35:00,15.63,15.65,15.62,15.62,57500.0,13.5682,13.5856,13.5596,13.5596,57500.0
2010-02-18 14:40:00,15.62,15.63,15.62,15.62,1600.0,13.5596,13.5682,13.5596,13.5596,1600.0
2010-02-18 14:45:00,15.63,15.63,15.62,15.63,8700.0,13.5682,13.5682,13.5596,13.5682,8700.0
2010-02-18 14:50:00,15.63,15.63,15.61,15.62,20700.0,13.5682,13.5682,13.5509,13.5596,20700.0
2010-02-18 14:55:00,15.61,15.62,15.61,15.61,8600.0,13.5509,13.5596,13.5509,13.5509,8600.0
2010-02-18 15:00:00,15.61,15.62,15.61,15.61,13100.0,13.5509,13.5596,13.5509,13.5509,13100.0
2010-02-18 15:05:00,15.61,15.62,15.61,15.61,23500.0,13.5509,13.5596,13.5509,13.5509,23500.0
2010-02-18 15:10:00,15.61,15.62,15.61,15.61,18200.0,13.5509,13.5596,13.5509,13.5509,18200.0
2010-02-18 15:15:00,15.61,15.62,15.61,15.61,17200.0,13.5509,13.5596,13.5509,13.5509,17200.0
2010-02-18 15:20:00,15.62,15.62,15.59,15.6,44500.0,13.5596,13.5596,13.5335,13.5422,44500.0
2010-02-18 15:25:00,15.6,15.6,15.59,15.59,12800.0,13.5422,13.5422,13.5335,13.5335,12800.0
2010-02-18 15:30:00,15.59,15.6,15.59,15.59,23400.0,13.5335,13.5422,13.5335,13.5335,23400.0
2010-02-18 15:35:00,15.6,15.6,15.59,15.59,31500.0,13.5422,13.5422,13.5335,13.5335,31500.0
2010-02-18 15:40:00,15.59,15.62,15.59,15.61,78100.0,13.5335,13.5596,13.5335,13.5509,78100.0
2010-02-18 15:45:00,15.61,15.62,15.58,15.59,118300.0,13.5509,13.5596,13.5248,13.5335,118300.0
2010-02-18 15:50:00,15.59,15.59,15.56,15.57,92400.0,13.5335,13.5335,13.5075,13.5162,92400.0
2010-02-18 15:55:00,15.57,15.58,15.56,15.58,61100.0,13.5162,13.5248,13.5075,13.5248,61100.0
2010-02-19 09:30:00,15.48,15.53,15.47,15.53,151000.0,13.438,13.4814,13.4294,13.4814,151000.0
2010-02-19 09:35:00,15.52,15.53,15.45,15.51,30200.0,13.4728,13.4814,13.412,13.4641,30200.0
2010-02-19 09:40:00,15.53,15.53,15.42,15.42,29900.0,13.4814,13.4814,13.3859,13.3859,29900.0
2010-02-19 09:45:00,15.43,15.47,15.37,15.38,27400.0,13.3946,13.4294,13.3425,13.3512,27400.0
2010-02-19 09:50:00,15.38,15.39,15.37,15.38,13700.0,13.3512,13.3599,13.3425,13.3512,13700.0
2010-02-19 09:55:00,15.37,15.41,15.33,15.33,30100.0,13.3425,13.3773,13.3078,13.3078,30100.0
2010-02-19 10:00:00,15.34,15.38,15.33,15.37,20700.0,13.3165,13.3512,13.3078,13.3425,20700.0
2010-02-19 10:05:00,15.37,15.41,15.36,15.41,19500.0,13.3425,13.3773,13.3339,13.3773,19500.0
2010-02-19 10:10:00,15.41,15.45,15.4,15.45,7800.0,13.3773,13.412,13.3686,13.412,7800.0
2010-02-19 10:15:00,15.44,15.46,15.44,15.44,17600.0,13.4033,13.4207,13.4033,13.4033,17600.0
2010-02-19 10:20:00,15.44,15.52,15.44,15.52,9500.0,13.4033,13.4728,13.4033,13.4728,9500.0
2010-02-19 10:25:00,15.51,15.55,15.51,15.51,21000.0,13.4641,13.4988,13.4641,13.4641,21000.0
2010-02-19 10:30:00,15.52,15.52,15.49,15.5,19600.0,13.4728,13.4728,13.4467,13.4554,19600.0
2010-02-19 10:35:00,15.49,15.5,15.49,15.49,2800.0,13.4467,13.4554,13.4467,13.4467,2800.0
2010-02-19 10:40:00,15.49,15.5,15.49,15.5,4800.0,13.4467,13.4554,13.4467,13.4554,4800.0
2010-02-19 10:45:00,15.5,15.51,15.49,15.51,8600.0,13.4554,13.4641,13.4467,13.4641,8600.0
2010-02-19 10:50:00,15.51,15.51,15.49,15.49,12500.0,13.4641,13.4641,13.4467,13.4467,12500.0
2010-02-19 10:55:00,15.5,15.52,15.5,15.51,9300.0,13.4554,13.4728,13.4554,13.4641,9300.0
2010-02-19 11:00:00,15.5,15.51,15.49,15.49,17500.0,13.4554,13.4641,13.4467,13.4467,17500.0
2010-02-19 11:05:00,15.5,15.51,15.5,15.51,17300.0,13.4554,13.4641,13.4554,13.4641,17300.0
2010-02-19 11:10:00,15.51,15.54,15.5,15.54,14600.0,13.4641,13.4901,13.4554,13.4901,14600.0
2010-02-19 11:15:00,15.54,15.56,15.53,15.53,26300.0,13.4901,13.5075,13.4814,13.4814,26300.0
2010-02-19 11:20:00,15.54,15.57,15.53,15.55,14300.0,13.4901,13.5162,13.4814,13.4988,14300.0
2010-02-19 11:25:00,15.56,15.56,15.54,15.54,8800.0,13.5075,13.5075,13.4901,13.4901,8800.0
2010-02-19 11:30:00,15.55,15.55,15.51,15.52,26200.0,13.4988,13.4988,13.4641,13.4728,26200.0
2010-02-19 11:35:00,15.53,15.53,15.52,15.53,2000.0,13.4814,13.4814,13.4728,13.4814,2000.0
2010-02-19 11:40:00,15.53,15.53,15.52,15.53,2700.0,13.4814,13.4814,13.4728,13.4814,2700.0
2010-02-19 11:45:00,15.53,15.53,15.52,15.53,7200.0,13.4814,13.4814,13.4728,13.4814,7200.0
2010-02-19 11:50:00,15.52,15.53,15.51,15.53,16600.0,13.4728,13.4814,13.4641,13.4814,16600.0
2010-02-19 11:55:00,15.54,15.58,15.54,15.58,14900.0,13.4901,13.5248,13.4901,13.5248,14900.0
2010-02-19 12:00:00,15.58,15.6,15.57,15.57,25800.0,13.5248,13.5422,13.5162,13.5162,25800.0
2010-02-19 12:05:00,15.57,15.58,15.53,15.54,30000.0,13.5162,13.5248,13.4814,13.4901,30000.0
2010-02-19 12:10:00,15.53,15.53,15.5,15.5,10600.0,13.4814,13.4814,13.4554,13.4554,10600.0
2010-02-19 12:15:00,15.5,15.5,15.48,15.49,19200.0,13.4554,13.4554,13.438,13.4467,19200.0
2010-02-19 12:20:00,15.5,15.51,15.49,15.5,9100.0,13.4554,13.4641,13.4467,13.4554,9100.0
2010-02-19 12:25:00,15.5,15.51,15.48,15.49,17400.0,13.4554,13.4641,13.438,13.4467,17400.0
2010-02-19 12:30:00,15.48,15.5,15.48,15.5,20300.0,13.438,13.4554,13.438,13.4554,20300.0
2010-02-19 12:35:00,15.49,15.49,15.48,15.48,13600.0,13.4467,13.4467,13.438,13.438,13600.0
2010-02-19 12:40:00,15.48,15.49,15.45,15.45,38100.0,13.438,13.4467,13.412,13.412,38100.0
2010-02-19 12:45:00,15.45,15.49,15.45,15.49,88500.0,13.412,13.4467,13.412,13.4467,88500.0
2010-02-19 12:50:00,15.5,15.5,15.49,15.49,4100.0,13.4554,13.4554,13.4467,13.4467,4100.0
2010-02-19 12:55:00,15.49,15.5,15.49,15.5,15400.0,13.4467,13.4554,13.4467,13.4554,15400.0
2010-02-19 13:00:00,15.5,15.51,15.49,15.5,27100.0,13.4554,13.4641,13.4467,13.4554,27100.0
2010-02-19 13:05:00,15.5,15.52,15.5,15.52,11900.0,13.4554,13.4728,13.4554,13.4728,11900.0
2010-02-19 13:10:00,15.53,15.54,15.53,15.54,3400.0,13.4814,13.4901,13.4814,13.4901,3400.0
2010-02-19 13:15:00,15.54,15.56,15.54,15.56,12100.0,13.4901,13.5075,13.4901,13.5075,12100.0
2010-02-19 13:20:00,15.56,15.57,15.56,15.56,11800.0,13.5075,13.5162,13.5075,13.5075,11800.0
2010-02-19 13:25:00,15.56,15.57,15.56,15.57,900.0,13.5075,13.5162,13.5075,13.5162,900.0
2010-02-19 13:30:00,15.57,15.58,15.57,15.58,7400.0,13.5162,13.5248,13.5162,13.5248,7400.0
2010-02-19 13:35:00,15.58,15.59,15.58,15.59,5400.0,13.5248,13.5335,13.5248,13.5335,5400.0
2010-02-19 13:40:00,15.59,15.59,15.58,15.59,4100.0,13.5335,13.5335,13.5248,13.5335,4100.0
2010-02-19 13:45:00,15.59,15.6,15.59,15.6,9500.0,13.5335,13.5422,13.5335,13.5422,9500.0
2010-02-19 13:50:00,15.59,15.6,15.58,15.58,16800.0,13.5335,13.5422,13.5248,13.5248,16800.0
2010-02-19 13:55:00,15.58,15.6,15.58,15.6,11200.0,13.5248,13.5422,13.5248,13.5422,11200.0
2010-02-19 14:00:00,15.6,15.6,15.59,15.59,2600.0,13.5422,13.5422,13.5335,13.5335,2600.0
2010-02-19 14:05:00,15.6,15.6,15.58,15.58,10500.0,13.5422,13.5422,13.5248,13.5248,10500.0
2010-02-19 14:10:00,15.59,15.6,15.58,15.6,11100.0,13.5335,13.5422,13.5248,13.5422,11100.0
2010-02-19 14:15:00,15.6,15.61,15.59,15.6,8300.0,13.5422,13.5509,13.5335,13.5422,8300.0
2010-02-19 14:20:00,15.61,15.61,15.6,15.6,3600.0,13.5509,13.5509,13.5422,13.5422,3600.0
2010-02-19 14:25:00,15.6,15.61,15.6,15.6,3400.0,13.5422,13.5509,13.5422,13.5422,3400.0
2010-02-19 14:30:00,15.6,15.61,15.6,15.6,4100.0,13.5422,13.5509,13.5422,13.5422,4100.0
2010-02-19 14:35:00,15.61,15.61,15.6,15.6,2900.0,13.5509,13.5509,13.5422,13.5422,2900.0
2010-02-19 14:40:00,15.6,15.61,15.6,15.6,3200.0,13.5422,13.5509,13.5422,13.5422,3200.0
2010-02-19 14:45:00,15.6,15.61,15.6,15.6,4000.0,13.5422,13.5509,13.5422,13.5422,4000.0
2010-02-19 14:50:00,15.61,15.63,15.6,15.62,24600.0,13.5509,13.5682,13.5422,13.5596,24600.0
2010-02-19 14:55:00,15.62,15.62,15.61,15.61,7000.0,13.5596,13.5596,13.5509,13.5509,7000.0
2010-02-19 15:00:00,15.61,15.61,15.59,15.59,7300.0,13.5509,13.5509,13.5335,13.5335,7300.0
2010-02-19 15:05:00,15.59,15.6,15.58,15.59,7700.0,13.5335,13.5422,13.5248,13.5335,7700.0
2010-02-19 15:10:00,15.58,15.59,15.56,15.56,9000.0,13.5248,13.5335,13.5075,13.5075,9000.0
2010-02-19 15:15:00,15.56,15.57,15.56,15.56,5200.0,13.5075,13.5162,13.5075,13.5075,5200.0
2010-02-19 15:20:00,15.56,15.57,15.56,15.57,6800.0,13.5075,13.5162,13.5075,13.5162,6800.0
2010-02-19 15:25:00,15.57,15.57,15.56,15.57,7500.0,13.5162,13.5162,13.5075,13.5162,7500.0
2010-02-19 15:30:00,15.57,15.59,15.56,15.59,35300.0,13.5162,13.5335,13.5075,13.5335,35300.0
2010-02-19 15:35:00,15.59,15.59,15.58,15.59,107400.0,13.5335,13.5335,13.5248,13.5335,107400.0
2010-02-19 15:40:00,15.59,15.61,15.58,15.61,53900.0,13.5335,13.5509,13.5248,13.5509,53900.0
2010-02-19 15:45:00,15.61,15.62,15.6,15.62,23800.0,13.5509,13.5596,13.5422,13.5596,23800.0
2010-02-19 15:50:00,15.62,15.62,15.58,15.58,91300.0,13.5596,13.5596,13.5248,13.5248,91300.0
2010-02-19 15:55:00,15.59,15.59,15.58,15.58,75100.0,13.5335,13.5335,13.5248,13.5248,75100.0
2010-02-22 09:30:00,15.61,15.68,15.61,15.63,8700.0,13.5509,13.6116,13.5509,13.5682,8700.0
2010-02-22 09:35:00,15.63,15.65,15.56,15.6,15900.0,13.5682,13.5856,13.5075,13.5422,15900.0
2010-02-22 09:40:00,15.59,15.59,15.53,15.54,16400.0,13.5335,13.5335,13.4814,13.4901,16400.0
2010-02-22 09:45:00,15.53,15.54,15.51,15.51,7200.0,13.4814,13.4901,13.4641,13.4641,7200.0
2010-02-22 09:50:00,15.51,15.54,15.5,15.54,15700.0,13.4641,13.4901,13.4554,13.4901,15700.0
2010-02-22 09:55:00,15.54,15.55,15.52,15.55,12300.0,13.4901,13.4988,13.4728,13.4988,12300.0
2010-02-22 10:00:00,15.55,15.56,15.47,15.49,18700.0,13.4988,13.5075,13.4294,13.4467,18700.0
2010-02-22 10:05:00,15.5,15.52,15.49,15.49,13100.0,13.4554,13.4728,13.4467,13.4467,13100.0
2010-02-22 10:10:00,15.48,15.54,15.48,15.54,11300.0,13.438,13.4901,13.438,13.4901,11300.0
2010-02-22 10:15:00,15.54,15.57,15.53,15.55,18500.0,13.4901,13.5162,13.4814,13.4988,18500.0
2010-02-22 10:20:00,15.56,15.58,15.56,15.57,13300.0,13.5075,13.5248,13.5075,13.5162,13300.0
2010-02-22 10:25:00,15.58,15.59,15.57,15.58,6400.0,13.5248,13.5335,13.5162,13.5248,6400.0
2010-02-22 10:30:00,15.58,15.61,15.58,15.61,7600.0,13.5248,13.5509,13.5248,13.5509,7600.0
2010-02-22 10:35:00,15.6,15.61,15.6,15.61,1600.0,13.5422,13.5509,13.5422,13.5509,1600.0
2010-02-22 10:40:00,15.61,15.61,15.6,15.61,2500.0,13.5509,13.5509,13.5422,13.5509,2500.0
2010-02-22 10:45:00,15.61,15.61,15.6,15.61,11600.0,13.5509,13.5509,13.5422,13.5509,11600.0
2010-02-22 10:50:00,15.59,15.6,15.58,15.6,9800.0,13.5335,13.5422,13.5248,13.5422,9800.0
2010-02-22 10:55:00,15.59,15.6,15.57,15.57,12100.0,13.5335,13.5422,13.5162,13.5162,12100.0
2010-02-22 11:00:00,15.57,15.57,15.57,15.57,2600.0,13.5162,13.5162,13.5162,13.5162,2600.0
2010-02-22 11:05:00,15.56,15.57,15.53,15.53,7900.0,13.5075,13.5162,13.4814,13.4814,7900.0
2010-02-22 11:10:00,15.53,15.54,15.52,15.53,8000.0,13.4814,13.4901,13.4728,13.4814,8000.0
2010-02-22 11:15:00,15.53,15.56,15.53,15.56,9100.0,13.4814,13.5075,13.4814,13.5075,9100.0
2010-02-22 11:20:00,15.55,15.56,15.54,15.55,3000.0,13.4988,13.5075,13.4901,13.4988,3000.0
2010-02-22 11:25:00,15.54,15.55,15.51,15.52,9700.0,13.4901,13.4988,13.4641,13.4728,9700.0
2010-02-22 11:30:00,15.53,15.54,15.53,15.53,2300.0,13.4814,13.4901,13.4814,13.4814,2300.0
2010-02-22 11:35:00,15.53,15.54,15.53,15.54,1100.0,13.4814,13.4901,13.4814,13.4901,1100.0
2010-02-22 11:40:00,15.54,15.56,15.54,15.56,10800.0,13.4901,13.5075,13.4901,13.5075,10800.0
2010-02-22 11:45:00,15.55,15.56,15.55,15.56,400.0,13.4988,13.5075,13.4988,13.5075,400.0
2010-02-22 11:50:00,15.55,15.56,15.54,15.55,9600.0,13.4988,13.5075,13.4901,13.4988,9600.0
2010-02-22 11:55:00,15.53,15.54,15.53,15.53,500.0,13.4814,13.4901,13.4814,13.4814,500.0
2010-02-22 12:00:00,15.53,15.54,15.53,15.54,8400.0,13.4814,13.4901,13.4814,13.4901,8400.0
2010-02-22 12:05:00,15.54,15.55,15.54,15.54,800.0,13.4901,13.4988,13.4901,13.4901,800.0
2010-02-22 12:10:00,15.55,15.55,15.54,15.55,2200.0,13.4988,13.4988,13.4901,13.4988,2200.0
2010-02-22 12:15:00,15.54,15.55,15.54,15.55,3900.0,13.4901,13.4988,13.4901,13.4988,3900.0
2010-02-22 12:20:00,15.55,15.55,15.54,15.55,4400.0,13.4988,13.4988,13.4901,13.4988,4400.0
2010-02-22 12:25:00,15.54,15.55,15.54,15.55,3300.0,13.4901,13.4988,13.4901,13.4988,3300.0
2010-02-22 12:30:00,15.55,15.56,15.55,15.56,22300.0,13.4988,13.5075,13.4988,13.5075,22300.0
2010-02-22 12:35:00,15.56,15.57,15.56,15.57,8000.0,13.5075,13.5162,13.5075,13.5162,8000.0
2010-02-22 12:40:00,15.57,15.58,15.56,15.57,10100.0,13.5162,13.5248,13.5075,13.5162,10100.0
2010-02-22 12:45:00,15.57,15.58,15.57,15.57,2700.0,13.5162,13.5248,13.5162,13.5162,2700.0
2010-02-22 12:50:00,15.58,15.58,15.57,15.58,113500.0,13.5248,13.5248,13.5162,13.5248,113500.0
2010-02-22 12:55:00,15.58,15.58,15.57,15.58,2000.0,13.5248,13.5248,13.5162,13.5248,2000.0
2010-02-22 13:00:00,15.57,15.58,15.57,15.58,2700.0,13.5162,13.5248,13.5162,13.5248,2700.0
2010-02-22 13:05:00,15.57,15.58,15.57,15.57,1500.0,13.5162,13.5248,13.5162,13.5162,1500.0
2010-02-22 13:10:00,15.58,15.58,15.57,15.57,2300.0,13.5248,13.5248,13.5162,13.5162,2300.0
2010-02-22 13:15:00,15.57,15.58,15.57,15.57,1100.0,13.5162,13.5248,13.5162,13.5162,1100.0
2010-02-22 13:20:00,15.57,15.58,15.57,15.57,5900.0,13.5162,13.5248,13.5162,13.5162,5900.0
2010-02-22 13:25:00,15.57,15.58,15.57,15.57,1800.0,13.5162,13.5248,13.5162,13.5162,1800.0
2010-02-22 13:30:00,15.57,15.58,15.57,15.57,1800.0,13.5162,13.5248,13.5162,13.5162,1800.0
2010-02-22 13:35:00,15.57,15.57,15.57,15.57,900.0,13.5162,13.5162,13.5162,13.5162,900.0
2010-02-22 13:40:00,15.57,15.58,15.57,15.58,1900.0,13.5162,13.5248,13.5162,13.5248,1900.0
2010-02-22 13:45:00,15.57,15.58,15.57,15.57,9400.0,13.5162,13.5248,13.5162,13.5162,9400.0
2010-02-22 13:50:00,15.57,15.57,15.57,15.57,7500.0,13.5162,13.5162,13.5162,13.5162,7500.0
2010-02-22 13:55:00,15.57,15.57,15.56,15.57,13500.0,13.5162,13.5162,13.5075,13.5162,13500.0
2010-02-22 14:00:00,15.56,15.57,15.56,15.56,2800.0,13.5075,13.5162,13.5075,13.5075,2800.0
2010-02-22 14:05:00,15.56,15.56,15.54,15.55,5800.0,13.5075,13.5075,13.4901,13.4988,5800.0
2010-02-22 14:10:00,15.54,15.55,15.54,15.55,2200.0,13.4901,13.4988,13.4901,13.4988,2200.0
2010-02-22 14:15:00,15.54,15.55,15.54,15.55,3400.0,13.4901,13.4988,13.4901,13.4988,3400.0
2010-02-22 14:20:00,15.55,15.57,15.54,15.56,22500.0,13.4988,13.5162,13.4901,13.5075,22500.0
2010-02-22 14:25:00,15.56,15.57,15.56,15.56,2400.0,13.5075,13.5162,13.5075,13.5075,2400.0
2010-02-22 14:30:00,15.56,15.57,15.56,15.57,2500.0,13.5075,13.5162,13.5075,13.5162,2500.0
2010-02-22 14:35:00,15.56,15.57,15.56,15.57,2800.0,13.5075,13.5162,13.5075,13.5162,2800.0
2010-02-22 14:40:00,15.56,15.58,15.56,15.58,21700.0,13.5075,13.5248,13.5075,13.5248,21700.0
2010-02-22 14:45:00,15.57,15.58,15.57,15.58,4400.0,13.5162,13.5248,13.5162,13.5248,4400.0
2010-02-22 14:50:00,15.57,15.58,15.57,15.57,6800.0,13.5162,13.5248,13.5162,13.5162,6800.0
2010-02-22 14:55:00,15.57,15.58,15.57,15.57,4500.0,13.5162,13.5248,13.5162,13.5162,4500.0
2010-02-22 15:00:00,15.57,15.58,15.53,15.53,16400.0,13.5162,13.5248,13.4814,13.4814,16400.0
2010-02-22 15:05:00,15.53,15.54,15.53,15.53,4900.0,13.4814,13.4901,13.4814,13.4814,4900.0
2010-02-22 15:10:00,15.54,15.54,15.52,15.52,34000.0,13.4901,13.4901,13.4728,13.4728,34000.0
2010-02-22 15:15:00,15.52,15.54,15.52,15.53,20500.0,13.4728,13.4901,13.4728,13.4814,20500.0
2010-02-22 15:20:00,15.54,15.55,15.53,15.55,34600.0,13.4901,13.4988,13.4814,13.4988,34600.0
2010-02-22 15:25:00,15.55,15.55,15.54,15.55,10800.0,13.4988,13.4988,13.4901,13.4988,10800.0
2010-02-22 15:30:00,15.54,15.55,15.53,15.53,24200.0,13.4901,13.4988,13.4814,13.4814,24200.0
2010-02-22 15:35:00,15.54,15.55,15.53,15.54,31500.0,13.4901,13.4988,13.4814,13.4901,31500.0
2010-02-22 15:40:00,15.54,15.55,15.53,15.53,39700.0,13.4901,13.4988,13.4814,13.4814,39700.0
2010-02-22 15:45:00,15.54,15.54,15.52,15.52,18700.0,13.4901,13.4901,13.4728,13.4728,18700.0
2010-02-22 15:50:00,15.52,15.53,15.51,15.53,31500.0,13.4728,13.4814,13.4641,13.4814,31500.0
2010-02-22 15:55:00,15.53,15.53,15.52,15.52,77600.0,13.4814,13.4814,13.4728,13.4728,77600.0
2010-02-23 09:30:00,15.46,15.46,15.36,15.38,52900.0,13.4207,13.4207,13.3339,13.3512,52900.0
2010-02-23 09:35:00,15.39,15.44,15.35,15.35,43200.0,13.3599,13.4033,13.3252,13.3252,43200.0
2010-02-23 09:40:00,15.36,15.38,15.28,15.29,74800.0,13.3339,13.3512,13.2644,13.2731,74800.0
2010-02-23 09:45:00,15.29,15.32,15.29,15.31,27600.0,13.2731,13.2991,13.2731,13.2905,27600.0
2010-02-23 09:50:00,15.3,15.31,15.27,15.28,21500.0,13.2818,13.2905,13.2557,13.2644,21500.0
2010-02-23 09:55:00,15.29,15.29,15.23,15.25,34800.0,13.2731,13.2731,13.221,13.2384,34800.0
2010-02-23 10:00:00,15.25,15.29,15.17,15.17,41600.0,13.2384,13.2731,13.1689,13.1689,41600.0
2010-02-23 10:05:00,15.17,15.22,15.16,15.22,24000.0,13.1689,13.2123,13.1602,13.2123,24000.0
2010-02-23 10:10:00,15.22,15.23,15.11,15.11,45400.0,13.2123,13.221,13.1168,13.1168,45400.0
2010-02-23 10:15:00,15.11,15.13,15.09,15.1,36600.0,13.1168,13.1342,13.0995,13.1082,36600.0
2010-02-23 10:20:00,15.1,15.1,15.05,15.05,50200.0,13.1082,13.1082,13.0648,13.0648,50200.0
2010-02-23 10:25:00,15.05,15.09,15.04,15.07,60400.0,13.0648,13.0995,13.0561,13.0821,60400.0
2010-02-23 10:30:00,15.07,15.07,15.03,15.04,12900.0,13.0821,13.0821,13.0474,13.0561,12900.0
2010-02-23 10:35:00,15.03,15.05,15.03,15.04,20300.0,13.0474,13.0648,13.0474,13.0561,20300.0
2010-02-23 10:40:00,15.03,15.07,15.03,15.06,20100.0,13.0474,13.0821,13.0474,13.0734,20100.0
2010-02-23 10:45:00,15.06,15.07,15.05,15.06,20100.0,13.0734,13.0821,13.0648,13.0734,20100.0
2010-02-23 10:50:00,15.06,15.1,15.06,15.1,15600.0,13.0734,13.1082,13.0734,13.1082,15600.0
2010-02-23 10:55:00,15.1,15.12,15.09,15.11,24400.0,13.1082,13.1255,13.0995,13.1168,24400.0
2010-02-23 11:00:00,15.11,15.14,15.11,15.12,22800.0,13.1168,13.1429,13.1168,13.1255,22800.0
2010-02-23 11:05:00,15.12,15.13,15.11,15.13,13300.0,13.1255,13.1342,13.1168,13.1342,13300.0
2010-02-23 11:10:00,15.13,15.16,15.13,15.16,13000.0,13.1342,13.1602,13.1342,13.1602,13000.0
2010-02-23 11:15:00,15.16,15.16,15.13,15.15,26400.0,13.1602,13.1602,13.1342,13.1516,26400.0
2010-02-23 11:20:00,15.16,15.19,15.15,15.18,10700.0,13.1602,13.1863,13.1516,13.1776,10700.0
2010-02-23 11:25:00,15.19,15.2,15.17,15.19,15100.0,13.1863,13.195,13.1689,13.1863,15100.0
2010-02-23 11:30:00,15.2,15.23,15.19,15.23,24000.0,13.195,13.221,13.1863,13.221,24000.0
2010-02-23 11:35:00,15.23,15.25,15.23,15.24,16000.0,13.221,13.2384,13.221,13.2297,16000.0
2010-02-23 11:40:00,15.24,15.27,15.23,15.27,23500.0,13.2297,13.2557,13.221,13.2557,23500.0
2010-02-23 11:45:00,15.27,15.28,15.25,15.28,16400.0,13.2557,13.2644,13.2384,13.2644,16400.0
2010-02-23 11:50:00,15.27,15.27,15.23,15.27,24900.0,13.2557,13.2557,13.221,13.2557,24900.0
2010-02-23 11:55:00,15.26,15.26,15.22,15.22,9900.0,13.2471,13.2471,13.2123,13.2123,9900.0
2010-02-23 12:00:00,15.23,15.24,15.23,15.23,18500.0,13.221,13.2297,13.221,13.221,18500.0
2010-02-23 12:05:00,15.23,15.25,15.23,15.24,10900.0,13.221,13.2384,13.221,13.2297,10900.0
2010-02-23 12:10:00,15.23,15.24,15.22,15.23,5300.0,13.221,13.2297,13.2123,13.221,5300.0
2010-02-23 12:15:00,15.23,15.23,15.21,15.22,4600.0,13.221,13.221,13.2036,13.2123,4600.0
2010-02-23 12:20:00,15.21,15.22,15.2,15.21,7900.0,13.2036,13.2123,13.195,13.2036,7900.0
2010-02-23 12:25:00,15.21,15.21,15.2,15.2,2200.0,13.2036,13.2036,13.195,13.195,2200.0
2010-02-23 12:30:00,15.2,15.23,15.2,15.22,10700.0,13.195,13.221,13.195,13.2123,10700.0
2010-02-23 12:35:00,15.22,15.23,15.22,15.22,10100.0,13.2123,13.221,13.2123,13.2123,10100.0
2010-02-23 12:40:00,15.22,15.22,15.19,15.2,17700.0,13.2123,13.2123,13.1863,13.195,17700.0
2010-02-23 12:45:00,15.19,15.22,15.19,15.2,24600.0,13.1863,13.2123,13.1863,13.195,24600.0
2010-02-23 12:50:00,15.2,15.21,15.19,15.21,12800.0,13.195,13.2036,13.1863,13.2036,12800.0
2010-02-23 12:55:00,15.21,15.22,15.19,15.2,10600.0,13.2036,13.2123,13.1863,13.195,10600.0
2010-02-23 13:00:00,15.21,15.21,15.19,15.19,8400.0,13.2036,13.2036,13.1863,13.1863,8400.0
2010-02-23 13:05:00,15.2,15.2,15.19,15.19,10200.0,13.195,13.195,13.1863,13.1863,10200.0
2010-02-23 13:10:00,15.2,15.22,15.2,15.21,90100.0,13.195,13.2123,13.195,13.2036,90100.0
2010-02-23 13:15:00,15.21,15.21,15.19,15.19,7800.0,13.2036,13.2036,13.1863,13.1863,7800.0
2010-02-23 13:20:00,15.2,15.22,15.19,15.21,11700.0,13.195,13.2123,13.1863,13.2036,11700.0
2010-02-23 13:25:00,15.22,15.22,15.2,15.2,61900.0,13.2123,13.2123,13.195,13.195,61900.0
2010-02-23 13:30:00,15.2,15.21,15.19,15.19,7100.0,13.195,13.2036,13.1863,13.1863,7100.0
2010-02-23 13:35:00,15.2,15.2,15.19,15.19,6400.0,13.195,13.195,13.1863,13.1863,6400.0
2010-02-23 13:40:00,15.2,15.2,15.19,15.19,10100.0,13.195,13.195,13.1863,13.1863,10100.0
2010-02-23 13:45:00,15.19,15.22,15.19,15.19,33900.0,13.1863,13.2123,13.1863,13.1863,33900.0
2010-02-23 13:50:00,15.19,15.2,15.19,15.19,3600.0,13.1863,13.195,13.1863,13.1863,3600.0
2010-02-23 13:55:00,15.2,15.2,15.19,15.2,6600.0,13.195,13.195,13.1863,13.195,6600.0
2010-02-23 14:00:00,15.19,15.2,15.18,15.19,32500.0,13.1863,13.195,13.1776,13.1863,32500.0
2010-02-23 14:05:00,15.19,15.19,15.17,15.17,11200.0,13.1863,13.1863,13.1689,13.1689,11200.0
2010-02-23 14:10:00,15.17,15.19,15.15,15.15,35600.0,13.1689,13.1863,13.1516,13.1516,35600.0
2010-02-23 14:15:00,15.15,15.16,15.15,15.15,12400.0,13.1516,13.1602,13.1516,13.1516,12400.0
2010-02-23 14:20:00,15.14,15.15,15.14,15.15,49000.0,13.1429,13.1516,13.1429,13.1516,49000.0
2010-02-23 14:25:00,15.15,15.16,15.11,15.11,35400.0,13.1516,13.1602,13.1168,13.1168,35400.0
2010-02-23 14:30:00,15.11,15.13,15.1,15.12,25600.0,13.1168,13.1342,13.1082,13.1255,25600.0
2010-02-23 14:35:00,15.12,15.15,15.12,15.15,9400.0,13.1255,13.1516,13.1255,13.1516,9400.0
2010-02-23 14:40:00,15.14,15.15,15.13,15.14,13700.0,13.1429,13.1516,13.1342,13.1429,13700.0
2010-02-23 14:45:00,15.15,15.15,15.14,15.14,29700.0,13.1516,13.1516,13.1429,13.1429,29700.0
2010-02-23 14:50:00,15.15,15.19,15.15,15.19,27500.0,13.1516,13.1863,13.1516,13.1863,27500.0
2010-02-23 14:55:00,15.19,15.21,15.19,15.19,24900.0,13.1863,13.2036,13.1863,13.1863,24900.0
2010-02-23 15:00:00,15.19,15.2,15.19,15.19,32100.0,13.1863,13.195,13.1863,13.1863,32100.0
2010-02-23 15:05:00,15.2,15.21,15.15,15.15,63800.0,13.195,13.2036,13.1516,13.1516,63800.0
2010-02-23 15:10:00,15.16,15.19,15.15,15.19,49100.0,13.1602,13.1863,13.1516,13.1863,49100.0
2010-02-23 15:15:00,15.18,15.21,15.17,15.19,34600.0,13.1776,13.2036,13.1689,13.1863,34600.0
2010-02-23 15:20:00,15.2,15.2,15.18,15.18,14000.0,13.195,13.195,13.1776,13.1776,14000.0
2010-02-23 15:25:00,15.19,15.23,15.18,15.2,63200.0,13.1863,13.221,13.1776,13.195,63200.0
2010-02-23 15:30:00,15.2,15.21,15.19,15.19,26200.0,13.195,13.2036,13.1863,13.1863,26200.0
2010-02-23 15:35:00,15.19,15.22,15.19,15.21,38800.0,13.1863,13.2123,13.1863,13.2036,38800.0
2010-02-23 15:40:00,15.21,15.22,15.19,15.19,47600.0,13.2036,13.2123,13.1863,13.1863,47600.0
2010-02-23 15:45:00,15.19,15.21,15.19,15.2,42300.0,13.1863,13.2036,13.1863,13.195,42300.0
2010-02-23 15:50:00,15.2,15.21,15.2,15.2,43800.0,13.195,13.2036,13.195,13.195,43800.0
2010-02-23 15:55:00,15.2,15.22,15.2,15.21,131700.0,13.195,13.2123,13.195,13.2036,131700.0
2010-02-24 09:30:00,15.24,15.25,15.19,15.19,10600.0,13.2297,13.2384,13.1863,13.1863,10600.0
2010-02-24 09:35:00,15.16,15.21,15.16,15.19,45700.0,13.1602,13.2036,13.1602,13.1863,45700.0
2010-02-24 09:40:00,15.19,15.22,15.13,15.13,63800.0,13.1863,13.2123,13.1342,13.1342,63800.0
2010-02-24 09:45:00,15.13,15.17,15.11,15.13,36900.0,13.1342,13.1689,13.1168,13.1342,36900.0
2010-02-24 09:50:00,15.13,15.16,15.12,15.12,24700.0,13.1342,13.1602,13.1255,13.1255,24700.0
2010-02-24 09:55:00,15.13,15.16,15.03,15.04,56900.0,13.1342,13.1602,13.0474,13.0561,56900.0
2010-02-24 10:00:00,15.04,15.07,15.0,15.04,41600.0,13.0561,13.0821,13.0213,13.0561,41600.0
2010-02-24 10:05:00,15.05,15.08,15.04,15.05,20300.0,13.0648,13.0908,13.0561,13.0648,20300.0
2010-02-24 10:10:00,15.05,15.06,15.01,15.06,23100.0,13.0648,13.0734,13.03,13.0734,23100.0
2010-02-24 10:15:00,15.05,15.06,15.01,15.03,27000.0,13.0648,13.0734,13.03,13.0474,27000.0
2010-02-24 10:20:00,15.03,15.04,15.02,15.03,20900.0,13.0474,13.0561,13.0387,13.0474,20900.0
2010-02-24 10:25:00,15.02,15.03,15.0,15.0,17100.0,13.0387,13.0474,13.0213,13.0213,17100.0
2010-02-24 10:30:00,15.0,15.02,14.98,15.01,24100.0,13.0213,13.0387,13.004,13.03,24100.0
2010-02-24 10:35:00,15.01,15.06,15.01,15.06,45300.0,13.03,13.0734,13.03,13.0734,45300.0
2010-02-24 10:40:00,15.07,15.08,15.02,15.05,53700.0,13.0821,13.0908,13.0387,13.0648,53700.0
2010-02-24 10:45:00,15.06,15.07,15.03,15.07,74200.0,13.0734,13.0821,13.0474,13.0821,74200.0
2010-02-24 10:50:00,15.07,15.07,15.03,15.04,47200.0,13.0821,13.0821,13.0474,13.0561,47200.0
2010-02-24 10:55:00,15.04,15.07,15.04,15.05,30600.0,13.0561,13.0821,13.0561,13.0648,30600.0
2010-02-24 11:00:00,15.05,15.07,15.04,15.06,28900.0,13.0648,13.0821,13.0561,13.0734,28900.0
2010-02-24 11:05:00,15.06,15.07,15.03,15.03,29500.0,13.0734,13.0821,13.0474,13.0474,29500.0
2010-02-24 11:10:00,15.04,15.04,15.03,15.03,13800.0,13.0561,13.0561,13.0474,13.0474,13800.0
2010-02-24 11:15:00,15.04,15.05,15.03,15.03,56800.0,13.0561,13.0648,13.0474,13.0474,56800.0
2010-02-24 11:20:00,15.03,15.04,15.0,15.0,22500.0,13.0474,13.0561,13.0213,13.0213,22500.0
2010-02-24 11:25:00,15.0,15.01,14.98,15.0,23200.0,13.0213,13.03,13.004,13.0213,23200.0
2010-02-24 11:30:00,15.0,15.01,14.99,15.0,17900.0,13.0213,13.03,13.0127,13.0213,17900.0
2010-02-24 11:35:00,15.01,15.02,15.0,15.01,20900.0,13.03,13.0387,13.0213,13.03,20900.0
2010-02-24 11:40:00,15.01,15.02,15.01,15.01,25200.0,13.03,13.0387,13.03,13.03,25200.0
2010-02-24 11:45:00,15.01,15.02,15.01,15.01,12900.0,13.03,13.0387,13.03,13.03,12900.0
2010-02-24 11:50:00,15.01,15.02,15.0,15.02,25600.0,13.03,13.0387,13.0213,13.0387,25600.0
2010-02-24 11:55:00,15.03,15.05,15.02,15.05,41600.0,13.0474,13.0648,13.0387,13.0648,41600.0
2010-02-24 12:00:00,15.05,15.06,15.03,15.04,32300.0,13.0648,13.0734,13.0474,13.0561,32300.0
2010-02-24 12:05:00,15.04,15.04,15.03,15.04,9100.0,13.0561,13.0561,13.0474,13.0561,9100.0
2010-02-24 12:10:00,15.03,15.04,15.03,15.03,2900.0,13.0474,13.0561,13.0474,13.0474,2900.0
2010-02-24 12:15:00,15.03,15.05,15.03,15.05,25800.0,13.0474,13.0648,13.0474,13.0648,25800.0
2010-02-24 12:20:00,15.04,15.05,15.03,15.03,17600.0,13.0561,13.0648,13.0474,13.0474,17600.0
2010-02-24 12:25:00,15.04,15.05,15.02,15.03,45800.0,13.0561,13.0648,13.0387,13.0474,45800.0
2010-02-24 12:30:00,15.03,15.04,15.01,15.02,83600.0,13.0474,13.0561,13.03,13.0387,83600.0
2010-02-24 12:35:00,15.02,15.04,15.0,15.0,38200.0,13.0387,13.0561,13.0213,13.0213,38200.0
2010-02-24 12:40:00,15.01,15.01,15.0,15.0,17100.0,13.03,13.03,13.0213,13.0213,17100.0
2010-02-24 12:45:00,15.0,15.01,15.0,15.0,5200.0,13.0213,13.03,13.0213,13.0213,5200.0
2010-02-24 12:50:00,15.0,15.01,14.99,15.0,19400.0,13.0213,13.03,13.0127,13.0213,19400.0
2010-02-24 12:55:00,14.99,15.0,14.99,15.0,14500.0,13.0127,13.0213,13.0127,13.0213,14500.0
2010-02-24 13:00:00,15.0,15.03,15.0,15.01,93000.0,13.0213,13.0474,13.0213,13.03,93000.0
2010-02-24 13:05:00,15.02,15.03,15.0,15.01,129500.0,13.0387,13.0474,13.0213,13.03,129500.0
2010-02-24 13:10:00,15.01,15.02,15.0,15.01,44300.0,13.03,13.0387,13.0213,13.03,44300.0
2010-02-24 13:15:00,15.01,15.03,15.0,15.0,57600.0,13.03,13.0474,13.0213,13.0213,57600.0
2010-02-24 13:20:00,15.0,15.01,15.0,15.0,14700.0,13.0213,13.03,13.0213,13.0213,14700.0
2010-02-24 13:25:00,15.01,15.01,15.0,15.0,6200.0,13.03,13.03,13.0213,13.0213,6200.0
2010-02-24 13:30:00,15.01,15.03,15.01,15.02,36000.0,13.03,13.0474,13.03,13.0387,36000.0
2010-02-24 13:35:00,15.02,15.03,15.02,15.02,10400.0,13.0387,13.0474,13.0387,13.0387,10400.0
2010-02-24 13:40:00,15.02,15.03,15.02,15.02,19200.0,13.0387,13.0474,13.0387,13.0387,19200.0
2010-02-24 13:45:00,15.02,15.04,15.02,15.04,20000.0,13.0387,13.0561,13.0387,13.0561,20000.0
2010-02-24 13:50:00,15.03,15.06,15.03,15.05,18800.0,13.0474,13.0734,13.0474,13.0648,18800.0
2010-02-24 13:55:00,15.05,15.06,15.03,15.04,38500.0,13.0648,13.0734,13.0474,13.0561,38500.0
2010-02-24 14:00:00,15.03,15.04,15.03,15.03,6500.0,13.0474,13.0561,13.0474,13.0474,6500.0
2010-02-24 14:05:00,15.03,15.04,15.02,15.02,33600.0,13.0474,13.0561,13.0387,13.0387,33600.0
2010-02-24 14:10:00,15.03,15.03,15.01,15.01,29100.0,13.0474,13.0474,13.03,13.03,29100.0
2010-02-24 14:15:00,15.01,15.02,15.0,15.0,26400.0,13.03,13.0387,13.0213,13.0213,26400.0
2010-02-24 14:20:00,15.0,15.01,14.99,14.99,18500.0,13.0213,13.03,13.0127,13.0127,18500.0
2010-02-24 14:25:00,14.99,15.0,14.99,14.99,5800.0,13.0127,13.0213,13.0127,13.0127,5800.0
2010-02-24 14:30:00,14.99,15.0,14.98,14.98,19500.0,13.0127,13.0213,13.004,13.004,19500.0
2010-02-24 14:35:00,14.98,14.98,14.97,14.98,5600.0,13.004,13.004,12.9953,13.004,5600.0
2010-02-24 14:40:00,14.97,15.0,14.96,15.0,38000.0,12.9953,13.0213,12.9866,13.0213,38000.0
2010-02-24 14:45:00,15.0,15.01,14.99,15.01,18800.0,13.0213,13.03,13.0127,13.03,18800.0
2010-02-24 14:50:00,15.0,15.01,14.99,14.99,25300.0,13.0213,13.03,13.0127,13.0127,25300.0
2010-02-24 14:55:00,14.99,15.0,14.99,14.99,5700.0,13.0127,13.0213,13.0127,13.0127,5700.0
2010-02-24 15:00:00,15.0,15.0,14.99,15.0,13300.0,13.0213,13.0213,13.0127,13.0213,13300.0
2010-02-24 15:05:00,15.0,15.0,14.99,15.0,6300.0,13.0213,13.0213,13.0127,13.0213,6300.0
2010-02-24 15:10:00,15.0,15.01,15.0,15.01,9900.0,13.0213,13.03,13.0213,13.03,9900.0
2010-02-24 15:15:00,15.01,15.01,15.0,15.01,14400.0,13.03,13.03,13.0213,13.03,14400.0
2010-02-24 15:20:00,15.0,15.02,15.0,15.01,20000.0,13.0213,13.0387,13.0213,13.03,20000.0
2010-02-24 15:25:00,15.02,15.02,15.01,15.02,15700.0,13.0387,13.0387,13.03,13.0387,15700.0
2010-02-24 15:30:00,15.02,15.02,14.99,15.01,82600.0,13.0387,13.0387,13.0127,13.03,82600.0
2010-02-24 15:35:00,15.01,15.02,15.01,15.01,39900.0,13.03,13.0387,13.03,13.03,39900.0
2010-02-24 15:40:00,15.0,15.02,15.0,15.02,45800.0,13.0213,13.0387,13.0213,13.0387,45800.0
2010-02-24 15:45:00,15.02,15.02,14.99,14.99,61000.0,13.0387,13.0387,13.0127,13.0127,61000.0
2010-02-24 15:50:00,14.99,15.02,14.99,15.01,144200.0,13.0127,13.0387,13.0127,13.03,144200.0
2010-02-24 15:55:00,15.02,15.02,15.0,15.0,96500.0,13.0387,13.0387,13.0213,13.0213,96500.0
2010-02-25 09:30:00,14.85,14.9,14.8,14.85,59400.0,12.8911,12.9345,12.8477,12.8911,59400.0
2010-02-25 09:35:00,14.85,14.9,14.85,14.89,33800.0,12.8911,12.9345,12.8911,12.9259,33800.0
2010-02-25 09:40:00,14.89,14.91,14.83,14.83,37000.0,12.9259,12.9432,12.8738,12.8738,37000.0
2010-02-25 09:45:00,14.83,14.84,14.78,14.83,46800.0,12.8738,12.8825,12.8304,12.8738,46800.0
2010-02-25 09:50:00,14.83,14.84,14.82,14.84,21900.0,12.8738,12.8825,12.8651,12.8825,21900.0
2010-02-25 09:55:00,14.83,14.84,14.81,14.82,23800.0,12.8738,12.8825,12.8564,12.8651,23800.0
2010-02-25 10:00:00,14.81,14.82,14.77,14.8,62200.0,12.8564,12.8651,12.8217,12.8477,62200.0
2010-02-25 10:05:00,14.8,14.81,14.73,14.74,215000.0,12.8477,12.8564,12.787,12.7956,215000.0
2010-02-25 10:10:00,14.74,14.76,14.72,14.72,32000.0,12.7956,12.813,12.7783,12.7783,32000.0
2010-02-25 10:15:00,14.72,14.74,14.72,14.73,61200.0,12.7783,12.7956,12.7783,12.787,61200.0
2010-02-25 10:20:00,14.73,14.75,14.73,14.74,28200.0,12.787,12.8043,12.787,12.7956,28200.0
2010-02-25 10:25:00,14.75,14.78,14.74,14.77,27900.0,12.8043,12.8304,12.7956,12.8217,27900.0
2010-02-25 10:30:00,14.78,14.78,14.76,14.77,50200.0,12.8304,12.8304,12.813,12.8217,50200.0
2010-02-25 10:35:00,14.78,14.79,14.73,14.73,33400.0,12.8304,12.839,12.787,12.787,33400.0
2010-02-25 10:40:00,14.73,14.76,14.73,14.75,21700.0,12.787,12.813,12.787,12.8043,21700.0
2010-02-25 10:45:00,14.76,14.76,14.73,14.73,56400.0,12.813,12.813,12.787,12.787,56400.0
2010-02-25 10:50:00,14.73,14.74,14.7,14.71,18600.0,12.787,12.7956,12.7609,12.7696,18600.0
2010-02-25 10:55:00,14.7,14.72,14.69,14.69,36500.0,12.7609,12.7783,12.7522,12.7522,36500.0
2010-02-25 11:00:00,14.69,14.7,14.67,14.67,19400.0,12.7522,12.7609,12.7349,12.7349,19400.0
2010-02-25 11:05:00,14.67,14.69,14.67,14.68,34500.0,12.7349,12.7522,12.7349,12.7436,34500.0
2010-02-25 11:10:00,14.68,14.69,14.64,14.64,29500.0,12.7436,12.7522,12.7088,12.7088,29500.0
2010-02-25 11:15:00,14.64,14.66,14.64,14.66,30300.0,12.7088,12.7262,12.7088,12.7262,30300.0
2010-02-25 11:20:00,14.65,14.65,14.61,14.62,36300.0,12.7175,12.7175,12.6828,12.6915,36300.0
2010-02-25 11:25:00,14.62,14.67,14.62,14.65,53600.0,12.6915,12.7349,12.6915,12.7175,53600.0
2010-02-25 11:30:00,14.65,14.65,14.62,14.63,34300.0,12.7175,12.7175,12.6915,12.7002,34300.0
2010-02-25 11:35:00,14.63,14.64,14.6,14.6,24900.0,12.7002,12.7088,12.6741,12.6741,24900.0
2010-02-25 11:40:00,14.6,14.64,14.6,14.64,19400.0,12.6741,12.7088,12.6741,12.7088,19400.0
2010-02-25 11:45:00,14.64,14.65,14.63,14.64,11400.0,12.7088,12.7175,12.7002,12.7088,11400.0
2010-02-25 11:50:00,14.64,14.65,14.63,14.64,17500.0,12.7088,12.7175,12.7002,12.7088,17500.0
2010-02-25 11:55:00,14.62,14.64,14.62,14.62,24500.0,12.6915,12.7088,12.6915,12.6915,24500.0
2010-02-25 12:00:00,14.62,14.64,14.61,14.62,38200.0,12.6915,12.7088,12.6828,12.6915,38200.0
2010-02-25 12:05:00,14.62,14.64,14.61,14.63,22600.0,12.6915,12.7088,12.6828,12.7002,22600.0
2010-02-25 12:10:00,14.63,14.64,14.61,14.61,22300.0,12.7002,12.7088,12.6828,12.6828,22300.0
2010-02-25 12:15:00,14.61,14.63,14.61,14.62,32700.0,12.6828,12.7002,12.6828,12.6915,32700.0
2010-02-25 12:20:00,14.62,14.64,14.61,14.63,23600.0,12.6915,12.7088,12.6828,12.7002,23600.0
2010-02-25 12:25:00,14.63,14.64,14.62,14.63,38800.0,12.7002,12.7088,12.6915,12.7002,38800.0
2010-02-25 12:30:00,14.64,14.65,14.63,14.64,23200.0,12.7088,12.7175,12.7002,12.7088,23200.0
2010-02-25 12:35:00,14.63,14.64,14.63,14.64,25000.0,12.7002,12.7088,12.7002,12.7088,25000.0
2010-02-25 12:40:00,14.63,14.64,14.61,14.62,50300.0,12.7002,12.7088,12.6828,12.6915,50300.0
2010-02-25 12:45:00,14.62,14.63,14.6,14.6,27900.0,12.6915,12.7002,12.6741,12.6741,27900.0
2010-02-25 12:50:00,14.61,14.64,14.6,14.62,46500.0,12.6828,12.7088,12.6741,12.6915,46500.0
2010-02-25 12:55:00,14.63,14.64,14.62,14.62,29500.0,12.7002,12.7088,12.6915,12.6915,29500.0
2010-02-25 13:00:00,14.63,14.67,14.63,14.65,184100.0,12.7002,12.7349,12.7002,12.7175,184100.0
2010-02-25 13:05:00,14.66,14.66,14.65,14.65,7500.0,12.7262,12.7262,12.7175,12.7175,7500.0
2010-02-25 13:10:00,14.65,14.66,14.65,14.65,32900.0,12.7175,12.7262,12.7175,12.7175,32900.0
2010-02-25 13:15:00,14.65,14.66,14.65,14.65,29800.0,12.7175,12.7262,12.7175,12.7175,29800.0
2010-02-25 13:20:00,14.65,14.67,14.65,14.66,22600.0,12.7175,12.7349,12.7175,12.7262,22600.0
2010-02-25 13:25:00,14.66,14.67,14.66,14.66,19300.0,12.7262,12.7349,12.7262,12.7262,19300.0
2010-02-25 13:30:00,14.66,14.68,14.66,14.67,22900.0,12.7262,12.7436,12.7262,12.7349,22900.0
2010-02-25 13:35:00,14.67,14.69,14.67,14.68,30300.0,12.7349,12.7522,12.7349,12.7436,30300.0
2010-02-25 13:40:00,14.68,14.69,14.68,14.68,24400.0,12.7436,12.7522,12.7436,12.7436,24400.0
2010-02-25 13:45:00,14.69,14.71,14.68,14.7,53700.0,12.7522,12.7696,12.7436,12.7609,53700.0
2010-02-25 13:50:00,14.7,14.73,14.7,14.72,25900.0,12.7609,12.787,12.7609,12.7783,25900.0
2010-02-25 13:55:00,14.73,14.76,14.72,14.75,92900.0,12.787,12.813,12.7783,12.8043,92900.0
2010-02-25 14:00:00,14.76,14.78,14.76,14.77,47200.0,12.813,12.8304,12.813,12.8217,47200.0
2010-02-25 14:05:00,14.78,14.78,14.75,14.75,41100.0,12.8304,12.8304,12.8043,12.8043,41100.0
2010-02-25 14:10:00,14.75,14.77,14.74,14.74,67800.0,12.8043,12.8217,12.7956,12.7956,67800.0
2010-02-25 14:15:00,14.75,14.75,14.7,14.7,41800.0,12.8043,12.8043,12.7609,12.7609,41800.0
2010-02-25 14:20:00,14.71,14.74,14.7,14.7,134600.0,12.7696,12.7956,12.7609,12.7609,134600.0
2010-02-25 14:25:00,14.71,14.72,14.68,14.69,293800.0,12.7696,12.7783,12.7436,12.7522,293800.0
2010-02-25 14:30:00,14.69,14.74,14.69,14.73,59100.0,12.7522,12.7956,12.7522,12.787,59100.0
2010-02-25 14:35:00,14.73,14.74,14.71,14.71,122800.0,12.787,12.7956,12.7696,12.7696,122800.0
2010-02-25 14:40:00,14.71,14.74,14.7,14.73,32900.0,12.7696,12.7956,12.7609,12.787,32900.0
2010-02-25 14:45:00,14.73,14.74,14.71,14.71,45100.0,12.787,12.7956,12.7696,12.7696,45100.0
2010-02-25 14:50:00,14.71,14.72,14.71,14.72,19500.0,12.7696,12.7783,12.7696,12.7783,19500.0
2010-02-25 14:55:00,14.71,14.74,14.71,14.74,34300.0,12.7696,12.7956,12.7696,12.7956,34300.0
2010-02-25 15:00:00,14.73,14.77,14.73,14.76,88500.0,12.787,12.8217,12.787,12.813,88500.0
2010-02-25 15:05:00,14.76,14.83,14.76,14.82,101400.0,12.813,12.8738,12.813,12.8651,101400.0
2010-02-25 15:10:00,14.83,14.83,14.77,14.77,68300.0,12.8738,12.8738,12.8217,12.8217,68300.0
2010-02-25 15:15:00,14.77,14.78,14.76,14.77,61600.0,12.8217,12.8304,12.813,12.8217,61600.0
2010-02-25 15:20:00,14.77,14.77,14.74,14.74,81500.0,12.8217,12.8217,12.7956,12.7956,81500.0
2010-02-25 15:25:00,14.75,14.75,14.73,14.73,103800.0,12.8043,12.8043,12.787,12.787,103800.0
2010-02-25 15:30:00,14.74,14.78,14.74,14.77,96400.0,12.7956,12.8304,12.7956,12.8217,96400.0
2010-02-25 15:35:00,14.78,14.78,14.74,14.74,93400.0,12.8304,12.8304,12.7956,12.7956,93400.0
2010-02-25 15:40:00,14.74,14.84,14.74,14.84,115100.0,12.7956,12.8825,12.7956,12.8825,115100.0
2010-02-25 15:45:00,14.84,14.85,14.83,14.83,135100.0,12.8825,12.8911,12.8738,12.8738,135100.0
2010-02-25 15:50:00,14.83,14.84,14.82,14.84,98300.0,12.8738,12.8825,12.8651,12.8825,98300.0
2010-02-25 15:55:00,14.84,14.85,14.83,14.84,192600.0,12.8825,12.8911,12.8738,12.8825,192600.0
2010-02-26 09:30:00,14.9,14.94,14.83,14.89,24700.0,12.9345,12.9693,12.8738,12.9259,24700.0
2010-02-26 09:35:00,14.89,14.9,14.85,14.89,21600.0,12.9259,12.9345,12.8911,12.9259,21600.0
2010-02-26 09:40:00,14.9,14.92,14.83,14.88,35600.0,12.9345,12.9519,12.8738,12.9172,35600.0
2010-02-26 09:45:00,14.88,14.93,14.87,14.93,28900.0,12.9172,12.9606,12.9085,12.9606,28900.0
2010-02-26 09:50:00,14.93,14.98,14.93,14.96,22800.0,12.9606,13.004,12.9606,12.9866,22800.0
2010-02-26 09:55:00,14.96,15.02,14.94,14.95,20000.0,12.9866,13.0387,12.9693,12.9779,20000.0
2010-02-26 10:00:00,14.95,14.98,14.89,14.91,54400.0,12.9779,13.004,12.9259,12.9432,54400.0
2010-02-26 10:05:00,14.91,14.94,14.88,14.92,85600.0,12.9432,12.9693,12.9172,12.9519,85600.0
2010-02-26 10:10:00,14.93,14.98,14.92,14.94,33000.0,12.9606,13.004,12.9519,12.9693,33000.0
2010-02-26 10:15:00,14.95,14.99,14.94,14.99,25200.0,12.9779,13.0127,12.9693,13.0127,25200.0
2010-02-26 10:20:00,14.98,15.03,14.97,15.03,27000.0,13.004,13.0474,12.9953,13.0474,27000.0
2010-02-26 10:25:00,15.03,15.03,14.99,15.02,18900.0,13.0474,13.0474,13.0127,13.0387,18900.0
2010-02-26 10:30:00,15.02,15.04,15.0,15.0,47200.0,13.0387,13.0561,13.0213,13.0213,47200.0
2010-02-26 10:35:00,15.0,15.05,15.0,15.04,44400.0,13.0213,13.0648,13.0213,13.0561,44400.0
2010-02-26 10:40:00,15.05,15.05,15.0,15.02,17500.0,13.0648,13.0648,13.0213,13.0387,17500.0
2010-02-26 10:45:00,15.01,15.02,14.98,14.98,7600.0,13.03,13.0387,13.004,13.004,7600.0
2010-02-26 10:50:00,14.98,14.99,14.97,14.97,7100.0,13.004,13.0127,12.9953,12.9953,7100.0
2010-02-26 10:55:00,14.97,15.0,14.95,15.0,23500.0,12.9953,13.0213,12.9779,13.0213,23500.0
2010-02-26 11:00:00,15.0,15.04,14.99,15.0,18700.0,13.0213,13.0561,13.0127,13.0213,18700.0
2010-02-26 11:05:00,15.0,15.03,15.0,15.02,5200.0,13.0213,13.0474,13.0213,13.0387,5200.0
2010-02-26 11:10:00,15.02,15.05,15.02,15.04,7600.0,13.0387,13.0648,13.0387,13.0561,7600.0
2010-02-26 11:15:00,15.03,15.05,15.01,15.04,22100.0,13.0474,13.0648,13.03,13.0561,22100.0
2010-02-26 11:20:00,15.03,15.03,15.01,15.02,8500.0,13.0474,13.0474,13.03,13.0387,8500.0
2010-02-26 11:25:00,15.02,15.05,14.99,14.99,14800.0,13.0387,13.0648,13.0127,13.0127,14800.0
2010-02-26 11:30:00,14.99,15.04,14.98,15.04,10200.0,13.0127,13.0561,13.004,13.0561,10200.0
2010-02-26 11:35:00,15.03,15.05,15.03,15.05,5400.0,13.0474,13.0648,13.0474,13.0648,5400.0
2010-02-26 11:40:00,15.05,15.05,15.0,15.01,14000.0,13.0648,13.0648,13.0213,13.03,14000.0
2010-02-26 11:45:00,15.01,15.02,15.01,15.02,15500.0,13.03,13.0387,13.03,13.0387,15500.0
2010-02-26 11:50:00,15.02,15.02,14.99,15.0,8800.0,13.0387,13.0387,13.0127,13.0213,8800.0
2010-02-26 11:55:00,14.99,15.0,14.98,14.98,6200.0,13.0127,13.0213,13.004,13.004,6200.0
2010-02-26 12:00:00,14.99,14.99,14.95,14.95,9300.0,13.0127,13.0127,12.9779,12.9779,9300.0
2010-02-26 12:05:00,14.96,14.96,14.95,14.96,1900.0,12.9866,12.9866,12.9779,12.9866,1900.0
2010-02-26 12:10:00,14.95,14.96,14.95,14.95,9400.0,12.9779,12.9866,12.9779,12.9779,9400.0
2010-02-26 12:15:00,14.96,14.96,14.95,14.96,4900.0,12.9866,12.9866,12.9779,12.9866,4900.0
2010-02-26 12:20:00,14.96,14.96,14.95,14.96,7600.0,12.9866,12.9866,12.9779,12.9866,7600.0
2010-02-26 12:25:00,14.95,14.97,14.95,14.96,9500.0,12.9779,12.9953,12.9779,12.9866,9500.0
2010-02-26 12:30:00,14.97,14.97,14.96,14.97,9900.0,12.9953,12.9953,12.9866,12.9953,9900.0
2010-02-26 12:35:00,14.97,14.98,14.95,14.97,26900.0,12.9953,13.004,12.9779,12.9953,26900.0
2010-02-26 12:40:00,14.97,14.97,14.96,14.96,7500.0,12.9953,12.9953,12.9866,12.9866,7500.0
2010-02-26 12:45:00,14.96,14.98,14.95,14.95,20800.0,12.9866,13.004,12.9779,12.9779,20800.0
2010-02-26 12:50:00,14.95,14.95,14.94,14.94,5600.0,12.9779,12.9779,12.9693,12.9693,5600.0
2010-02-26 12:55:00,14.95,14.96,14.94,14.95,12100.0,12.9779,12.9866,12.9693,12.9779,12100.0
2010-02-26 13:00:00,14.96,14.96,14.95,14.96,8800.0,12.9866,12.9866,12.9779,12.9866,8800.0
2010-02-26 13:05:00,14.96,14.96,14.95,14.96,10700.0,12.9866,12.9866,12.9779,12.9866,10700.0
2010-02-26 13:10:00,14.96,14.96,14.95,14.96,3100.0,12.9866,12.9866,12.9779,12.9866,3100.0
2010-02-26 13:15:00,14.96,14.96,14.95,14.96,3400.0,12.9866,12.9866,12.9779,12.9866,3400.0
2010-02-26 13:20:00,14.96,14.97,14.95,14.97,10100.0,12.9866,12.9953,12.9779,12.9953,10100.0
2010-02-26 13:25:00,14.97,14.99,14.97,14.99,34600.0,12.9953,13.0127,12.9953,13.0127,34600.0
2010-02-26 13:30:00,14.98,15.01,14.98,15.0,24900.0,13.004,13.03,13.004,13.0213,24900.0
2010-02-26 13:35:00,15.0,15.0,14.99,15.0,8400.0,13.0213,13.0213,13.0127,13.0213,8400.0
2010-02-26 13:40:00,15.0,15.0,14.99,15.0,7700.0,13.0213,13.0213,13.0127,13.0213,7700.0
2010-02-26 13:45:00,15.0,15.0,14.99,15.0,4200.0,13.0213,13.0213,13.0127,13.0213,4200.0
2010-02-26 13:50:00,14.99,15.02,14.99,15.02,18900.0,13.0127,13.0387,13.0127,13.0387,18900.0
2010-02-26 13:55:00,15.02,15.04,15.02,15.04,12300.0,13.0387,13.0561,13.0387,13.0561,12300.0
2010-02-26 14:00:00,15.04,15.04,15.02,15.03,11000.0,13.0561,13.0561,13.0387,13.0474,11000.0
2010-02-26 14:05:00,15.02,15.03,15.02,15.03,6900.0,13.0387,13.0474,13.0387,13.0474,6900.0
2010-02-26 14:10:00,15.02,15.03,15.02,15.02,4900.0,13.0387,13.0474,13.0387,13.0387,4900.0
2010-02-26 14:15:00,15.03,15.03,15.02,15.02,11100.0,13.0474,13.0474,13.0387,13.0387,11100.0
2010-02-26 14:20:00,15.02,15.03,15.02,15.03,3000.0,13.0387,13.0474,13.0387,13.0474,3000.0
2010-02-26 14:25:00,15.03,15.04,15.02,15.03,36400.0,13.0474,13.0561,13.0387,13.0474,36400.0
2010-02-26 14:30:00,15.02,15.03,15.02,15.02,8700.0,13.0387,13.0474,13.0387,13.0387,8700.0
2010-02-26 14:35:00,15.02,15.03,15.0,15.0,11200.0,13.0387,13.0474,13.0213,13.0213,11200.0
2010-02-26 14:40:00,15.0,15.01,15.0,15.0,46900.0,13.0213,13.03,13.0213,13.0213,46900.0
2010-02-26 14:45:00,15.0,15.02,15.0,15.02,13900.0,13.0213,13.0387,13.0213,13.0387,13900.0
2010-02-26 14:50:00,15.02,15.02,15.01,15.02,6400.0,13.0387,13.0387,13.03,13.0387,6400.0
2010-02-26 14:55:00,15.02,15.02,15.01,15.01,3400.0,13.0387,13.0387,13.03,13.03,3400.0
2010-02-26 15:00:00,15.02,15.02,15.01,15.02,7600.0,13.0387,13.0387,13.03,13.0387,7600.0
2010-02-26 15:05:00,15.01,15.02,15.01,15.01,8600.0,13.03,13.0387,13.03,13.03,8600.0
2010-02-26 15:10:00,15.02,15.02,15.01,15.02,17800.0,13.0387,13.0387,13.03,13.0387,17800.0
2010-02-26 15:15:00,15.01,15.02,15.01,15.01,11000.0,13.03,13.0387,13.03,13.03,11000.0
2010-02-26 15:20:00,15.02,15.02,15.01,15.02,17500.0,13.0387,13.0387,13.03,13.0387,17500.0
2010-02-26 15:25:00,15.02,15.04,15.01,15.03,26900.0,13.0387,13.0561,13.03,13.0474,26900.0
2010-02-26 15:30:00,15.03,15.04,15.02,15.03,32900.0,13.0474,13.0561,13.0387,13.0474,32900.0
2010-02-26 15:35:00,15.03,15.04,15.03,15.04,7300.0,13.0474,13.0561,13.0474,13.0561,7300.0
2010-02-26 15:40:00,15.03,15.06,15.03,15.05,20500.0,13.0474,13.0734,13.0474,13.0648,20500.0
2010-02-26 15:45:00,15.05,15.06,15.05,15.06,69900.0,13.0648,13.0734,13.0648,13.0734,69900.0
2010-02-26 15:50:00,15.05,15.09,15.05,15.09,42400.0,13.0648,13.0995,13.0648,13.0995,42400.0
2010-02-26 15:55:00,15.09,15.09,15.04,15.04,102700.0,13.0995,13.0995,13.0561,13.0561,102700.0
2010-03-01 09:30:00,15.15,15.18,15.06,15.17,20100.0,13.1516,13.1776,13.0734,13.1689,20100.0
2010-03-01 09:35:00,15.2,15.2,15.06,15.09,21600.0,13.195,13.195,13.0734,13.0995,21600.0
2010-03-01 09:40:00,15.09,15.17,15.08,15.13,15900.0,13.0995,13.1689,13.0908,13.1342,15900.0
2010-03-01 09:45:00,15.13,15.18,15.13,15.15,8800.0,13.1342,13.1776,13.1342,13.1516,8800.0
2010-03-01 09:50:00,15.15,15.15,15.12,15.13,15000.0,13.1516,13.1516,13.1255,13.1342,15000.0
2010-03-01 09:55:00,15.12,15.13,15.1,15.11,17300.0,13.1255,13.1342,13.1082,13.1168,17300.0
2010-03-01 10:00:00,15.11,15.17,15.08,15.17,21700.0,13.1168,13.1689,13.0908,13.1689,21700.0
2010-03-01 10:05:00,15.17,15.19,15.16,15.16,12400.0,13.1689,13.1863,13.1602,13.1602,12400.0
2010-03-01 10:10:00,15.16,15.2,15.16,15.19,19300.0,13.1602,13.195,13.1602,13.1863,19300.0
2010-03-01 10:15:00,15.19,15.2,15.16,15.17,12300.0,13.1863,13.195,13.1602,13.1689,12300.0
2010-03-01 10:20:00,15.17,15.17,15.12,15.12,47300.0,13.1689,13.1689,13.1255,13.1255,47300.0
2010-03-01 10:25:00,15.12,15.13,15.1,15.1,7300.0,13.1255,13.1342,13.1082,13.1082,7300.0
2010-03-01 10:30:00,15.1,15.14,15.1,15.14,31800.0,13.1082,13.1429,13.1082,13.1429,31800.0
2010-03-01 10:35:00,15.14,15.14,15.13,15.14,12800.0,13.1429,13.1429,13.1342,13.1429,12800.0
2010-03-01 10:40:00,15.14,15.15,15.14,15.15,11400.0,13.1429,13.1516,13.1429,13.1516,11400.0
2010-03-01 10:45:00,15.15,15.15,15.14,15.15,3200.0,13.1516,13.1516,13.1429,13.1516,3200.0
2010-03-01 10:50:00,15.15,15.15,15.14,15.15,7900.0,13.1516,13.1516,13.1429,13.1516,7900.0
2010-03-01 10:55:00,15.15,15.15,15.13,15.13,16600.0,13.1516,13.1516,13.1342,13.1342,16600.0
2010-03-01 11:00:00,15.14,15.15,15.13,15.15,18400.0,13.1429,13.1516,13.1342,13.1516,18400.0
2010-03-01 11:05:00,15.15,15.18,15.14,15.18,8200.0,13.1516,13.1776,13.1429,13.1776,8200.0
2010-03-01 11:10:00,15.18,15.19,15.18,15.19,5900.0,13.1776,13.1863,13.1776,13.1863,5900.0
2010-03-01 11:15:00,15.19,15.19,15.18,15.19,2500.0,13.1863,13.1863,13.1776,13.1863,2500.0
2010-03-01 11:20:00,15.18,15.19,15.18,15.19,8800.0,13.1776,13.1863,13.1776,13.1863,8800.0
2010-03-01 11:25:00,15.19,15.21,15.18,15.21,14400.0,13.1863,13.2036,13.1776,13.2036,14400.0
2010-03-01 11:30:00,15.21,15.22,15.21,15.22,5100.0,13.2036,13.2123,13.2036,13.2123,5100.0
2010-03-01 11:35:00,15.22,15.22,15.2,15.2,10500.0,13.2123,13.2123,13.195,13.195,10500.0
2010-03-01 11:40:00,15.21,15.21,15.18,15.18,12500.0,13.2036,13.2036,13.1776,13.1776,12500.0
2010-03-01 11:45:00,15.19,15.2,15.18,15.19,8400.0,13.1863,13.195,13.1776,13.1863,8400.0
2010-03-01 11:50:00,15.2,15.22,15.19,15.22,6700.0,13.195,13.2123,13.1863,13.2123,6700.0
2010-03-01 11:55:00,15.22,15.22,15.21,15.22,6400.0,13.2123,13.2123,13.2036,13.2123,6400.0
2010-03-01 12:00:00,15.22,15.22,15.21,15.22,5700.0,13.2123,13.2123,13.2036,13.2123,5700.0
2010-03-01 12:05:00,15.22,15.25,15.22,15.25,7400.0,13.2123,13.2384,13.2123,13.2384,7400.0
2010-03-01 12:10:00,15.25,15.25,15.23,15.23,12500.0,13.2384,13.2384,13.221,13.221,12500.0
2010-03-01 12:15:00,15.24,15.24,15.23,15.24,6000.0,13.2297,13.2297,13.221,13.2297,6000.0
2010-03-01 12:20:00,15.23,15.24,15.23,15.24,2400.0,13.221,13.2297,13.221,13.2297,2400.0
2010-03-01 12:25:00,15.24,15.24,15.23,15.24,1900.0,13.2297,13.2297,13.221,13.2297,1900.0
2010-03-01 12:30:00,15.24,15.24,15.23,15.23,24100.0,13.2297,13.2297,13.221,13.221,24100.0
2010-03-01 12:35:00,15.24,15.24,15.23,15.24,3700.0,13.2297,13.2297,13.221,13.2297,3700.0
2010-03-01 12:40:00,15.24,15.24,15.23,15.24,2400.0,13.2297,13.2297,13.221,13.2297,2400.0
2010-03-01 12:45:00,15.24,15.25,15.23,15.25,10600.0,13.2297,13.2384,13.221,13.2384,10600.0
2010-03-01 12:50:00,15.24,15.25,15.24,15.25,5500.0,13.2297,13.2384,13.2297,13.2384,5500.0
2010-03-01 12:55:00,15.25,15.25,15.23,15.23,16000.0,13.2384,13.2384,13.221,13.221,16000.0
2010-03-01 13:00:00,15.24,15.25,15.23,15.23,15800.0,13.2297,13.2384,13.221,13.221,15800.0
2010-03-01 13:05:00,15.23,15.24,15.23,15.24,2200.0,13.221,13.2297,13.221,13.2297,2200.0
2010-03-01 13:10:00,15.23,15.25,15.23,15.25,11600.0,13.221,13.2384,13.221,13.2384,11600.0
2010-03-01 13:15:00,15.25,15.25,15.25,15.25,700.0,13.2384,13.2384,13.2384,13.2384,700.0
2010-03-01 13:20:00,15.24,15.25,15.24,15.25,1800.0,13.2297,13.2384,13.2297,13.2384,1800.0
2010-03-01 13:25:00,15.25,15.25,15.24,15.24,1200.0,13.2384,13.2384,13.2297,13.2297,1200.0
2010-03-01 13:30:00,15.24,15.25,15.24,15.24,6500.0,13.2297,13.2384,13.2297,13.2297,6500.0
2010-03-01 13:35:00,15.24,15.25,15.24,15.25,2900.0,13.2297,13.2384,13.2297,13.2384,2900.0
2010-03-01 13:40:00,15.24,15.25,15.24,15.24,8400.0,13.2297,13.2384,13.2297,13.2297,8400.0
2010-03-01 13:45:00,15.24,15.25,15.24,15.24,1800.0,13.2297,13.2384,13.2297,13.2297,1800.0
2010-03-01 13:50:00,15.24,15.24,15.23,15.23,7200.0,13.2297,13.2297,13.221,13.221,7200.0
2010-03-01 13:55:00,15.24,15.24,15.23,15.23,6400.0,13.2297,13.2297,13.221,13.221,6400.0
2010-03-01 14:00:00,15.23,15.23,15.23,15.23,2300.0,13.221,13.221,13.221,13.221,2300.0
2010-03-01 14:05:00,15.23,15.24,15.23,15.24,2900.0,13.221,13.2297,13.221,13.2297,2900.0
2010-03-01 14:10:00,15.24,15.24,15.23,15.23,3200.0,13.2297,13.2297,13.221,13.221,3200.0
2010-03-01 14:15:00,15.23,15.24,15.23,15.23,13800.0,13.221,13.2297,13.221,13.221,13800.0
2010-03-01 14:20:00,15.23,15.24,15.23,15.23,12500.0,13.221,13.2297,13.221,13.221,12500.0
2010-03-01 14:25:00,15.23,15.24,15.23,15.24,3200.0,13.221,13.2297,13.221,13.2297,3200.0
2010-03-01 14:30:00,15.24,15.24,15.23,15.23,8200.0,13.2297,13.2297,13.221,13.221,8200.0
2010-03-01 14:35:00,15.23,15.23,15.23,15.23,3900.0,13.221,13.221,13.221,13.221,3900.0
2010-03-01 14:40:00,15.23,15.24,15.23,15.23,8600.0,13.221,13.2297,13.221,13.221,8600.0
2010-03-01 14:45:00,15.24,15.24,15.23,15.23,5100.0,13.2297,13.2297,13.221,13.221,5100.0
2010-03-01 14:50:00,15.23,15.24,15.22,15.22,20100.0,13.221,13.2297,13.2123,13.2123,20100.0
2010-03-01 14:55:00,15.23,15.23,15.22,15.23,2700.0,13.221,13.221,13.2123,13.221,2700.0
2010-03-01 15:00:00,15.22,15.23,15.22,15.22,21700.0,13.2123,13.221,13.2123,13.2123,21700.0
2010-03-01 15:05:00,15.23,15.23,15.22,15.23,3900.0,13.221,13.221,13.2123,13.221,3900.0
2010-03-01 15:10:00,15.22,15.23,15.22,15.22,13600.0,13.2123,13.221,13.2123,13.2123,13600.0
2010-03-01 15:15:00,15.22,15.23,15.22,15.22,14100.0,13.2123,13.221,13.2123,13.2123,14100.0
2010-03-01 15:20:00,15.23,15.23,15.22,15.23,6600.0,13.221,13.221,13.2123,13.221,6600.0
2010-03-01 15:25:00,15.22,15.23,15.22,15.22,7500.0,13.2123,13.221,13.2123,13.2123,7500.0
2010-03-01 15:30:00,15.23,15.23,15.22,15.22,11900.0,13.221,13.221,13.2123,13.2123,11900.0
2010-03-01 15:35:00,15.22,15.23,15.22,15.23,14300.0,13.2123,13.221,13.2123,13.221,14300.0
2010-03-01 15:40:00,15.22,15.23,15.22,15.22,36600.0,13.2123,13.221,13.2123,13.2123,36600.0
2010-03-01 15:45:00,15.23,15.24,15.22,15.24,62000.0,13.221,13.2297,13.2123,13.2297,62000.0
2010-03-01 15:50:00,15.23,15.24,15.23,15.24,25100.0,13.221,13.2297,13.221,13.2297,25100.0
2010-03-01 15:55:00,15.23,15.26,15.23,15.25,121200.0,13.221,13.2471,13.221,13.2384,121200.0
2010-03-02 09:30:00,15.29,15.36,15.21,15.36,14500.0,13.2731,13.3339,13.2036,13.3339,14500.0
2010-03-02 09:35:00,15.36,15.41,15.36,15.4,26900.0,13.3339,13.3773,13.3339,13.3686,26900.0
2010-03-02 09:40:00,15.39,15.43,15.39,15.41,19100.0,13.3599,13.3946,13.3599,13.3773,19100.0
2010-03-02 09:45:00,15.42,15.43,15.41,15.41,32800.0,13.3859,13.3946,13.3773,13.3773,32800.0
2010-03-02 09:50:00,15.42,15.42,15.36,15.38,28300.0,13.3859,13.3859,13.3339,13.3512,28300.0
2010-03-02 09:55:00,15.37,15.42,15.37,15.41,15100.0,13.3425,13.3859,13.3425,13.3773,15100.0
2010-03-02 10:00:00,15.41,15.43,15.41,15.42,14800.0,13.3773,13.3946,13.3773,13.3859,14800.0
2010-03-02 10:05:00,15.43,15.44,15.42,15.44,7500.0,13.3946,13.4033,13.3859,13.4033,7500.0
2010-03-02 10:10:00,15.43,15.44,15.39,15.4,28100.0,13.3946,13.4033,13.3599,13.3686,28100.0
2010-03-02 10:15:00,15.4,15.42,15.39,15.42,30100.0,13.3686,13.3859,13.3599,13.3859,30100.0
2010-03-02 10:20:00,15.42,15.42,15.4,15.4,7700.0,13.3859,13.3859,13.3686,13.3686,7700.0
2010-03-02 10:25:00,15.4,15.41,15.39,15.4,20800.0,13.3686,13.3773,13.3599,13.3686,20800.0
2010-03-02 10:30:00,15.4,15.41,15.39,15.39,17600.0,13.3686,13.3773,13.3599,13.3599,17600.0
2010-03-02 10:35:00,15.4,15.4,15.37,15.39,18500.0,13.3686,13.3686,13.3425,13.3599,18500.0
2010-03-02 10:40:00,15.38,15.4,15.38,15.4,8800.0,13.3512,13.3686,13.3512,13.3686,8800.0
2010-03-02 10:45:00,15.4,15.42,15.4,15.42,8400.0,13.3686,13.3859,13.3686,13.3859,8400.0
2010-03-02 10:50:00,15.42,15.43,15.42,15.43,6900.0,13.3859,13.3946,13.3859,13.3946,6900.0
2010-03-02 10:55:00,15.43,15.45,15.43,15.44,17400.0,13.3946,13.412,13.3946,13.4033,17400.0
2010-03-02 11:00:00,15.44,15.46,15.44,15.45,16100.0,13.4033,13.4207,13.4033,13.412,16100.0
2010-03-02 11:05:00,15.45,15.46,15.45,15.46,3100.0,13.412,13.4207,13.412,13.4207,3100.0
2010-03-02 11:10:00,15.45,15.47,15.45,15.45,23000.0,13.412,13.4294,13.412,13.412,23000.0
2010-03-02 11:15:00,15.45,15.46,15.45,15.45,11100.0,13.412,13.4207,13.412,13.412,11100.0
2010-03-02 11:20:00,15.45,15.45,15.44,15.45,9600.0,13.412,13.412,13.4033,13.412,9600.0
2010-03-02 11:25:00,15.45,15.46,15.44,15.46,10700.0,13.412,13.4207,13.4033,13.4207,10700.0
2010-03-02 11:30:00,15.46,15.46,15.45,15.45,13800.0,13.4207,13.4207,13.412,13.412,13800.0
2010-03-02 11:35:00,15.46,15.46,15.45,15.46,1200.0,13.4207,13.4207,13.412,13.4207,1200.0
2010-03-02 11:40:00,15.46,15.46,15.45,15.45,10900.0,13.4207,13.4207,13.412,13.412,10900.0
2010-03-02 11:45:00,15.45,15.46,15.45,15.46,4300.0,13.412,13.4207,13.412,13.4207,4300.0
2010-03-02 11:50:00,15.45,15.47,15.45,15.46,13100.0,13.412,13.4294,13.412,13.4207,13100.0
2010-03-02 11:55:00,15.47,15.47,15.46,15.47,15600.0,13.4294,13.4294,13.4207,13.4294,15600.0
2010-03-02 12:00:00,15.47,15.47,15.46,15.47,3000.0,13.4294,13.4294,13.4207,13.4294,3000.0
2010-03-02 12:05:00,15.47,15.47,15.46,15.47,3800.0,13.4294,13.4294,13.4207,13.4294,3800.0
2010-03-02 12:10:00,15.47,15.47,15.46,15.47,3800.0,13.4294,13.4294,13.4207,13.4294,3800.0
2010-03-02 12:15:00,15.47,15.47,15.46,15.46,11500.0,13.4294,13.4294,13.4207,13.4207,11500.0
2010-03-02 12:20:00,15.47,15.47,15.46,15.47,3100.0,13.4294,13.4294,13.4207,13.4294,3100.0
2010-03-02 12:25:00,15.47,15.47,15.46,15.47,4400.0,13.4294,13.4294,13.4207,13.4294,4400.0
2010-03-02 12:30:00,15.47,15.47,15.46,15.47,7300.0,13.4294,13.4294,13.4207,13.4294,7300.0
2010-03-02 12:35:00,15.46,15.47,15.46,15.47,3300.0,13.4207,13.4294,13.4207,13.4294,3300.0
2010-03-02 12:40:00,15.47,15.47,15.46,15.47,5300.0,13.4294,13.4294,13.4207,13.4294,5300.0
2010-03-02 12:45:00,15.47,15.48,15.46,15.48,28400.0,13.4294,13.438,13.4207,13.438,28400.0
2010-03-02 12:50:00,15.48,15.49,15.47,15.49,6500.0,13.438,13.4467,13.4294,13.4467,6500.0
2010-03-02 12:55:00,15.49,15.49,15.48,15.49,5000.0,13.4467,13.4467,13.438,13.4467,5000.0
2010-03-02 13:00:00,15.48,15.49,15.48,15.48,6500.0,13.438,13.4467,13.438,13.438,6500.0
2010-03-02 13:05:00,15.48,15.49,15.48,15.48,5000.0,13.438,13.4467,13.438,13.438,5000.0
2010-03-02 13:10:00,15.48,15.49,15.48,15.48,1700.0,13.438,13.4467,13.438,13.438,1700.0
2010-03-02 13:15:00,15.49,15.49,15.48,15.48,2900.0,13.4467,13.4467,13.438,13.438,2900.0
2010-03-02 13:20:00,15.48,15.49,15.48,15.48,2800.0,13.438,13.4467,13.438,13.438,2800.0
2010-03-02 13:25:00,15.49,15.52,15.48,15.5,25100.0,13.4467,13.4728,13.438,13.4554,25100.0
2010-03-02 13:30:00,15.49,15.5,15.47,15.48,17700.0,13.4467,13.4554,13.4294,13.438,17700.0
2010-03-02 13:35:00,15.48,15.48,15.47,15.48,13900.0,13.438,13.438,13.4294,13.438,13900.0
2010-03-02 13:40:00,15.48,15.48,15.47,15.48,7700.0,13.438,13.438,13.4294,13.438,7700.0
2010-03-02 13:45:00,15.48,15.49,15.48,15.49,13700.0,13.438,13.4467,13.438,13.4467,13700.0
2010-03-02 13:50:00,15.49,15.5,15.48,15.5,9600.0,13.4467,13.4554,13.438,13.4554,9600.0
2010-03-02 13:55:00,15.5,15.5,15.49,15.5,3000.0,13.4554,13.4554,13.4467,13.4554,3000.0
2010-03-02 14:00:00,15.5,15.51,15.48,15.51,20900.0,13.4554,13.4641,13.438,13.4641,20900.0
2010-03-02 14:05:00,15.51,15.51,15.49,15.5,16900.0,13.4641,13.4641,13.4467,13.4554,16900.0
2010-03-02 14:10:00,15.5,15.5,15.49,15.49,3700.0,13.4554,13.4554,13.4467,13.4467,3700.0
2010-03-02 14:15:00,15.49,15.5,15.49,15.5,7600.0,13.4467,13.4554,13.4467,13.4554,7600.0
2010-03-02 14:20:00,15.49,15.5,15.49,15.5,3800.0,13.4467,13.4554,13.4467,13.4554,3800.0
2010-03-02 14:25:00,15.49,15.5,15.48,15.48,13400.0,13.4467,13.4554,13.438,13.438,13400.0
2010-03-02 14:30:00,15.49,15.49,15.48,15.49,17700.0,13.4467,13.4467,13.438,13.4467,17700.0
2010-03-02 14:35:00,15.49,15.49,15.48,15.49,5400.0,13.4467,13.4467,13.438,13.4467,5400.0
2010-03-02 14:40:00,15.49,15.49,15.48,15.49,17900.0,13.4467,13.4467,13.438,13.4467,17900.0
2010-03-02 14:45:00,15.49,15.49,15.48,15.48,2200.0,13.4467,13.4467,13.438,13.438,2200.0
2010-03-02 14:50:00,15.49,15.49,15.48,15.49,17100.0,13.4467,13.4467,13.438,13.4467,17100.0
2010-03-02 14:55:00,15.49,15.49,15.48,15.49,17800.0,13.4467,13.4467,13.438,13.4467,17800.0
2010-03-02 15:00:00,15.49,15.49,15.48,15.48,11900.0,13.4467,13.4467,13.438,13.438,11900.0
2010-03-02 15:05:00,15.48,15.49,15.48,15.49,6500.0,13.438,13.4467,13.438,13.4467,6500.0
2010-03-02 15:10:00,15.49,15.49,15.48,15.48,6300.0,13.4467,13.4467,13.438,13.438,6300.0
2010-03-02 15:15:00,15.49,15.49,15.48,15.49,15100.0,13.4467,13.4467,13.438,13.4467,15100.0
2010-03-02 15:20:00,15.48,15.49,15.48,15.49,13200.0,13.438,13.4467,13.438,13.4467,13200.0
2010-03-02 15:25:00,15.48,15.49,15.48,15.48,18100.0,13.438,13.4467,13.438,13.438,18100.0
2010-03-02 15:30:00,15.49,15.49,15.48,15.48,51800.0,13.4467,13.4467,13.438,13.438,51800.0
2010-03-02 15:35:00,15.48,15.49,15.45,15.46,93100.0,13.438,13.4467,13.412,13.4207,93100.0
2010-03-02 15:40:00,15.46,15.47,15.43,15.43,36400.0,13.4207,13.4294,13.3946,13.3946,36400.0
2010-03-02 15:45:00,15.44,15.45,15.43,15.44,31400.0,13.4033,13.412,13.3946,13.4033,31400.0
2010-03-02 15:50:00,15.44,15.46,15.44,15.46,53800.0,13.4033,13.4207,13.4033,13.4207,53800.0
2010-03-02 15:55:00,15.45,15.46,15.45,15.46,62900.0,13.412,13.4207,13.412,13.4207,62900.0
2010-03-03 09:30:00,15.45,15.49,15.45,15.47,9400.0,13.412,13.4467,13.412,13.4294,9400.0
2010-03-03 09:35:00,15.47,15.49,15.47,15.49,6500.0,13.4294,13.4467,13.4294,13.4467,6500.0
2010-03-03 09:40:00,15.48,15.49,15.45,15.49,8300.0,13.438,13.4467,13.412,13.4467,8300.0
2010-03-03 09:45:00,15.48,15.54,15.48,15.54,16300.0,13.438,13.4901,13.438,13.4901,16300.0
2010-03-03 09:50:00,15.53,15.57,15.51,15.51,11700.0,13.4814,13.5162,13.4641,13.4641,11700.0
2010-03-03 09:55:00,15.51,15.52,15.49,15.52,14200.0,13.4641,13.4728,13.4467,13.4728,14200.0
2010-03-03 10:00:00,15.54,15.57,15.52,15.52,22200.0,13.4901,13.5162,13.4728,13.4728,22200.0
2010-03-03 10:05:00,15.52,15.55,15.52,15.53,16600.0,13.4728,13.4988,13.4728,13.4814,16600.0
2010-03-03 10:10:00,15.53,15.55,15.52,15.55,11300.0,13.4814,13.4988,13.4728,13.4988,11300.0
2010-03-03 10:15:00,15.56,15.6,15.56,15.6,19000.0,13.5075,13.5422,13.5075,13.5422,19000.0
2010-03-03 10:20:00,15.6,15.6,15.59,15.6,6200.0,13.5422,13.5422,13.5335,13.5422,6200.0
2010-03-03 10:25:00,15.59,15.62,15.59,15.6,19400.0,13.5335,13.5596,13.5335,13.5422,19400.0
2010-03-03 10:30:00,15.6,15.61,15.58,15.6,32300.0,13.5422,13.5509,13.5248,13.5422,32300.0
2010-03-03 10:35:00,15.61,15.62,15.6,15.62,5900.0,13.5509,13.5596,13.5422,13.5596,5900.0
2010-03-03 10:40:00,15.61,15.62,15.59,15.6,24400.0,13.5509,13.5596,13.5335,13.5422,24400.0
2010-03-03 10:45:00,15.6,15.61,15.6,15.61,9800.0,13.5422,13.5509,13.5422,13.5509,9800.0
2010-03-03 10:50:00,15.6,15.61,15.6,15.61,2800.0,13.5422,13.5509,13.5422,13.5509,2800.0
2010-03-03 10:55:00,15.61,15.64,15.61,15.64,8200.0,13.5509,13.5769,13.5509,13.5769,8200.0
2010-03-03 11:00:00,15.63,15.63,15.62,15.62,10200.0,13.5682,13.5682,13.5596,13.5596,10200.0
2010-03-03 11:05:00,15.63,15.64,15.62,15.63,11300.0,13.5682,13.5769,13.5596,13.5682,11300.0
2010-03-03 11:10:00,15.63,15.66,15.63,15.66,12000.0,13.5682,13.5943,13.5682,13.5943,12000.0
2010-03-03 11:15:00,15.65,15.66,15.65,15.65,1800.0,13.5856,13.5943,13.5856,13.5856,1800.0
2010-03-03 11:20:00,15.66,15.66,15.65,15.65,2000.0,13.5943,13.5943,13.5856,13.5856,2000.0
2010-03-03 11:25:00,15.66,15.66,15.63,15.63,35600.0,13.5943,13.5943,13.5682,13.5682,35600.0
2010-03-03 11:30:00,15.64,15.64,15.63,15.64,2000.0,13.5769,13.5769,13.5682,13.5769,2000.0
2010-03-03 11:35:00,15.64,15.64,15.62,15.63,11900.0,13.5769,13.5769,13.5596,13.5682,11900.0
2010-03-03 11:40:00,15.63,15.63,15.59,15.59,36700.0,13.5682,13.5682,13.5335,13.5335,36700.0
2010-03-03 11:45:00,15.59,15.6,15.59,15.6,2300.0,13.5335,13.5422,13.5335,13.5422,2300.0
2010-03-03 11:50:00,15.6,15.6,15.59,15.59,17800.0,13.5422,13.5422,13.5335,13.5335,17800.0
2010-03-03 11:55:00,15.59,15.59,15.57,15.58,5800.0,13.5335,13.5335,13.5162,13.5248,5800.0
2010-03-03 12:00:00,15.57,15.58,15.57,15.57,5300.0,13.5162,13.5248,13.5162,13.5162,5300.0
2010-03-03 12:05:00,15.57,15.58,15.55,15.55,8100.0,13.5162,13.5248,13.4988,13.4988,8100.0
2010-03-03 12:10:00,15.56,15.56,15.52,15.54,52000.0,13.5075,13.5075,13.4728,13.4901,52000.0
2010-03-03 12:15:00,15.53,15.54,15.53,15.54,3700.0,13.4814,13.4901,13.4814,13.4901,3700.0
2010-03-03 12:20:00,15.54,15.54,15.53,15.54,4000.0,13.4901,13.4901,13.4814,13.4901,4000.0
2010-03-03 12:25:00,15.53,15.54,15.53,15.53,3300.0,13.4814,13.4901,13.4814,13.4814,3300.0
2010-03-03 12:30:00,15.54,15.54,15.53,15.54,12900.0,13.4901,13.4901,13.4814,13.4901,12900.0
2010-03-03 12:35:00,15.54,15.54,15.53,15.54,5600.0,13.4901,13.4901,13.4814,13.4901,5600.0
2010-03-03 12:40:00,15.53,15.54,15.53,15.54,3700.0,13.4814,13.4901,13.4814,13.4901,3700.0
2010-03-03 12:45:00,15.54,15.54,15.52,15.52,21300.0,13.4901,13.4901,13.4728,13.4728,21300.0
2010-03-03 12:50:00,15.52,15.53,15.52,15.52,3100.0,13.4728,13.4814,13.4728,13.4728,3100.0
2010-03-03 12:55:00,15.53,15.54,15.52,15.52,24300.0,13.4814,13.4901,13.4728,13.4728,24300.0
2010-03-03 13:00:00,15.53,15.54,15.51,15.52,46700.0,13.4814,13.4901,13.4641,13.4728,46700.0
2010-03-03 13:05:00,15.52,15.52,15.51,15.52,2600.0,13.4728,13.4728,13.4641,13.4728,2600.0
2010-03-03 13:10:00,15.52,15.53,15.51,15.53,8800.0,13.4728,13.4814,13.4641,13.4814,8800.0
2010-03-03 13:15:00,15.53,15.55,15.52,15.53,17800.0,13.4814,13.4988,13.4728,13.4814,17800.0
2010-03-03 13:20:00,15.54,15.54,15.53,15.54,35200.0,13.4901,13.4901,13.4814,13.4901,35200.0
2010-03-03 13:25:00,15.54,15.54,15.53,15.54,2000.0,13.4901,13.4901,13.4814,13.4901,2000.0
2010-03-03 13:30:00,15.54,15.54,15.53,15.54,2400.0,13.4901,13.4901,13.4814,13.4901,2400.0
2010-03-03 13:35:00,15.53,15.54,15.53,15.53,9100.0,13.4814,13.4901,13.4814,13.4814,9100.0
2010-03-03 13:40:00,15.54,15.54,15.51,15.51,23700.0,13.4901,13.4901,13.4641,13.4641,23700.0
2010-03-03 13:45:00,15.51,15.51,15.5,15.51,10700.0,13.4641,13.4641,13.4554,13.4641,10700.0
2010-03-03 13:50:00,15.5,15.51,15.5,15.51,4400.0,13.4554,13.4641,13.4554,13.4641,4400.0
2010-03-03 13:55:00,15.51,15.51,15.5,15.51,17800.0,13.4641,13.4641,13.4554,13.4641,17800.0
2010-03-03 14:00:00,15.51,15.52,15.51,15.52,14500.0,13.4641,13.4728,13.4641,13.4728,14500.0
2010-03-03 14:05:00,15.52,15.52,15.51,15.52,7500.0,13.4728,13.4728,13.4641,13.4728,7500.0
2010-03-03 14:10:00,15.52,15.52,15.51,15.52,6200.0,13.4728,13.4728,13.4641,13.4728,6200.0
2010-03-03 14:15:00,15.51,15.51,15.49,15.49,13800.0,13.4641,13.4641,13.4467,13.4467,13800.0
2010-03-03 14:20:00,15.49,15.5,15.46,15.47,31100.0,13.4467,13.4554,13.4207,13.4294,31100.0
2010-03-03 14:25:00,15.48,15.48,15.47,15.48,7800.0,13.438,13.438,13.4294,13.438,7800.0
2010-03-03 14:30:00,15.48,15.48,15.47,15.48,11300.0,13.438,13.438,13.4294,13.438,11300.0
2010-03-03 14:35:00,15.48,15.49,15.47,15.48,16100.0,13.438,13.4467,13.4294,13.438,16100.0
2010-03-03 14:40:00,15.47,15.49,15.45,15.45,54400.0,13.4294,13.4467,13.412,13.412,54400.0
2010-03-03 14:45:00,15.44,15.44,15.42,15.44,25800.0,13.4033,13.4033,13.3859,13.4033,25800.0
2010-03-03 14:50:00,15.44,15.46,15.43,15.46,9800.0,13.4033,13.4207,13.3946,13.4207,9800.0
2010-03-03 14:55:00,15.47,15.48,15.46,15.48,22800.0,13.4294,13.438,13.4207,13.438,22800.0
2010-03-03 15:00:00,15.48,15.5,15.47,15.48,44600.0,13.438,13.4554,13.4294,13.438,44600.0
2010-03-03 15:05:00,15.48,15.49,15.47,15.48,38200.0,13.438,13.4467,13.4294,13.438,38200.0
2010-03-03 15:10:00,15.48,15.49,15.47,15.49,23400.0,13.438,13.4467,13.4294,13.4467,23400.0
2010-03-03 15:15:00,15.48,15.48,15.47,15.48,29700.0,13.438,13.438,13.4294,13.438,29700.0
2010-03-03 15:20:00,15.48,15.48,15.47,15.47,17600.0,13.438,13.438,13.4294,13.4294,17600.0
2010-03-03 15:25:00,15.48,15.49,15.47,15.48,59500.0,13.438,13.4467,13.4294,13.438,59500.0
2010-03-03 15:30:00,15.48,15.49,15.48,15.49,25700.0,13.438,13.4467,13.438,13.4467,25700.0
2010-03-03 15:35:00,15.49,15.49,15.46,15.46,82400.0,13.4467,13.4467,13.4207,13.4207,82400.0
2010-03-03 15:40:00,15.45,15.45,15.44,15.44,28800.0,13.412,13.412,13.4033,13.4033,28800.0
2010-03-03 15:45:00,15.44,15.45,15.44,15.44,22900.0,13.4033,13.412,13.4033,13.4033,22900.0
2010-03-03 15:50:00,15.44,15.45,15.44,15.45,28300.0,13.4033,13.412,13.4033,13.412,28300.0
2010-03-03 15:55:00,15.44,15.45,15.44,15.44,69200.0,13.4033,13.412,13.4033,13.4033,69200.0
2010-03-04 09:30:00,15.39,15.53,15.36,15.42,23400.0,13.3599,13.4814,13.3339,13.3859,23400.0
2010-03-04 09:35:00,15.43,15.5,15.42,15.45,13500.0,13.3946,13.4554,13.3859,13.412,13500.0
2010-03-04 09:40:00,15.46,15.52,15.46,15.51,18800.0,13.4207,13.4728,13.4207,13.4641,18800.0
2010-03-04 09:45:00,15.51,15.53,15.49,15.53,25700.0,13.4641,13.4814,13.4467,13.4814,25700.0
2010-03-04 09:50:00,15.53,15.56,15.53,15.55,4600.0,13.4814,13.5075,13.4814,13.4988,4600.0
2010-03-04 09:55:00,15.56,15.57,15.54,15.57,13100.0,13.5075,13.5162,13.4901,13.5162,13100.0
2010-03-04 10:00:00,15.56,15.57,15.53,15.56,11900.0,13.5075,13.5162,13.4814,13.5075,11900.0
2010-03-04 10:05:00,15.57,15.57,15.53,15.53,9600.0,13.5162,13.5162,13.4814,13.4814,9600.0
2010-03-04 10:10:00,15.53,15.57,15.53,15.56,7900.0,13.4814,13.5162,13.4814,13.5075,7900.0
2010-03-04 10:15:00,15.56,15.56,15.53,15.53,10600.0,13.5075,13.5075,13.4814,13.4814,10600.0
2010-03-04 10:20:00,15.52,15.55,15.51,15.55,7400.0,13.4728,13.4988,13.4641,13.4988,7400.0
2010-03-04 10:25:00,15.54,15.54,15.5,15.52,14000.0,13.4901,13.4901,13.4554,13.4728,14000.0
2010-03-04 10:30:00,15.52,15.52,15.46,15.47,28200.0,13.4728,13.4728,13.4207,13.4294,28200.0
2010-03-04 10:35:00,15.46,15.5,15.46,15.5,15600.0,13.4207,13.4554,13.4207,13.4554,15600.0
2010-03-04 10:40:00,15.49,15.51,15.49,15.5,58700.0,13.4467,13.4641,13.4467,13.4554,58700.0
2010-03-04 10:45:00,15.5,15.51,15.48,15.5,43600.0,13.4554,13.4641,13.438,13.4554,43600.0
2010-03-04 10:50:00,15.49,15.49,15.47,15.47,10800.0,13.4467,13.4467,13.4294,13.4294,10800.0
2010-03-04 10:55:00,15.47,15.48,15.46,15.48,8000.0,13.4294,13.438,13.4207,13.438,8000.0
2010-03-04 11:00:00,15.48,15.5,15.47,15.5,10000.0,13.438,13.4554,13.4294,13.4554,10000.0
2010-03-04 11:05:00,15.5,15.51,15.49,15.5,30900.0,13.4554,13.4641,13.4467,13.4554,30900.0
2010-03-04 11:10:00,15.5,15.5,15.49,15.5,21200.0,13.4554,13.4554,13.4467,13.4554,21200.0
2010-03-04 11:15:00,15.5,15.51,15.49,15.5,11700.0,13.4554,13.4641,13.4467,13.4554,11700.0
2010-03-04 11:20:00,15.49,15.51,15.49,15.5,32100.0,13.4467,13.4641,13.4467,13.4554,32100.0
2010-03-04 11:25:00,15.5,15.53,15.5,15.53,23300.0,13.4554,13.4814,13.4554,13.4814,23300.0
2010-03-04 11:30:00,15.53,15.54,15.53,15.53,5900.0,13.4814,13.4901,13.4814,13.4814,5900.0
2010-03-04 11:35:00,15.53,15.54,15.53,15.54,6300.0,13.4814,13.4901,13.4814,13.4901,6300.0
2010-03-04 11:40:00,15.53,15.54,15.53,15.54,2800.0,13.4814,13.4901,13.4814,13.4901,2800.0
2010-03-04 11:45:00,15.53,15.54,15.53,15.54,6100.0,13.4814,13.4901,13.4814,13.4901,6100.0
2010-03-04 11:50:00,15.53,15.57,15.53,15.55,20000.0,13.4814,13.5162,13.4814,13.4988,20000.0
2010-03-04 11:55:00,15.55,15.56,15.53,15.53,13100.0,13.4988,13.5075,13.4814,13.4814,13100.0
2010-03-04 12:00:00,15.53,15.53,15.52,15.52,9500.0,13.4814,13.4814,13.4728,13.4728,9500.0
2010-03-04 12:05:00,15.52,15.52,15.51,15.52,2700.0,13.4728,13.4728,13.4641,13.4728,2700.0
2010-03-04 12:10:00,15.52,15.52,15.51,15.51,2000.0,13.4728,13.4728,13.4641,13.4641,2000.0
2010-03-04 12:15:00,15.51,15.52,15.51,15.51,1500.0,13.4641,13.4728,13.4641,13.4641,1500.0
2010-03-04 12:20:00,15.52,15.52,15.51,15.51,2000.0,13.4728,13.4728,13.4641,13.4641,2000.0
2010-03-04 12:25:00,15.51,15.52,15.51,15.52,4700.0,13.4641,13.4728,13.4641,13.4728,4700.0
2010-03-04 12:30:00,15.52,15.52,15.51,15.52,8200.0,13.4728,13.4728,13.4641,13.4728,8200.0
2010-03-04 12:35:00,15.52,15.52,15.51,15.52,7100.0,13.4728,13.4728,13.4641,13.4728,7100.0
2010-03-04 12:40:00,15.51,15.53,15.51,15.53,9900.0,13.4641,13.4814,13.4641,13.4814,9900.0
2010-03-04 12:45:00,15.52,15.53,15.52,15.52,900.0,13.4728,13.4814,13.4728,13.4728,900.0
2010-03-04 12:50:00,15.53,15.53,15.52,15.53,2300.0,13.4814,13.4814,13.4728,13.4814,2300.0
2010-03-04 12:55:00,15.52,15.54,15.52,15.53,7900.0,13.4728,13.4901,13.4728,13.4814,7900.0
2010-03-04 13:00:00,15.53,15.54,15.53,15.53,2000.0,13.4814,13.4901,13.4814,13.4814,2000.0
2010-03-04 13:05:00,15.53,15.55,15.53,15.55,8500.0,13.4814,13.4988,13.4814,13.4988,8500.0
2010-03-04 13:10:00,15.56,15.56,15.55,15.55,700.0,13.5075,13.5075,13.4988,13.4988,700.0
2010-03-04 13:15:00,15.56,15.56,15.55,15.55,9500.0,13.5075,13.5075,13.4988,13.4988,9500.0
2010-03-04 13:20:00,15.55,15.56,15.54,15.54,1800.0,13.4988,13.5075,13.4901,13.4901,1800.0
2010-03-04 13:25:00,15.54,15.55,15.54,15.54,2400.0,13.4901,13.4988,13.4901,13.4901,2400.0
2010-03-04 13:30:00,15.54,15.55,15.54,15.54,3000.0,13.4901,13.4988,13.4901,13.4901,3000.0
2010-03-04 13:35:00,15.54,15.55,15.54,15.55,11100.0,13.4901,13.4988,13.4901,13.4988,11100.0
2010-03-04 13:40:00,15.55,15.55,15.54,15.54,3000.0,13.4988,13.4988,13.4901,13.4901,3000.0
2010-03-04 13:45:00,15.55,15.55,15.54,15.55,3500.0,13.4988,13.4988,13.4901,13.4988,3500.0
2010-03-04 13:50:00,15.55,15.55,15.54,15.55,8900.0,13.4988,13.4988,13.4901,13.4988,8900.0
2010-03-04 13:55:00,15.55,15.55,15.54,15.55,10300.0,13.4988,13.4988,13.4901,13.4988,10300.0
2010-03-04 14:00:00,15.54,15.55,15.54,15.54,5900.0,13.4901,13.4988,13.4901,13.4901,5900.0
2010-03-04 14:05:00,15.55,15.55,15.54,15.55,3900.0,13.4988,13.4988,13.4901,13.4988,3900.0
2010-03-04 14:10:00,15.55,15.55,15.54,15.54,7300.0,13.4988,13.4988,13.4901,13.4901,7300.0
2010-03-04 14:15:00,15.55,15.55,15.54,15.55,4100.0,13.4988,13.4988,13.4901,13.4988,4100.0
2010-03-04 14:20:00,15.54,15.55,15.54,15.55,17200.0,13.4901,13.4988,13.4901,13.4988,17200.0
2010-03-04 14:25:00,15.54,15.57,15.54,15.57,9500.0,13.4901,13.5162,13.4901,13.5162,9500.0
2010-03-04 14:30:00,15.56,15.57,15.55,15.57,19000.0,13.5075,13.5162,13.4988,13.5162,19000.0
2010-03-04 14:35:00,15.56,15.56,15.55,15.56,20500.0,13.5075,13.5075,13.4988,13.5075,20500.0
2010-03-04 14:40:00,15.56,15.57,15.55,15.57,8600.0,13.5075,13.5162,13.4988,13.5162,8600.0
2010-03-04 14:45:00,15.57,15.57,15.56,15.57,6200.0,13.5162,13.5162,13.5075,13.5162,6200.0
2010-03-04 14:50:00,15.57,15.58,15.56,15.58,9000.0,13.5162,13.5248,13.5075,13.5248,9000.0
2010-03-04 14:55:00,15.57,15.58,15.57,15.57,4300.0,13.5162,13.5248,13.5162,13.5162,4300.0
2010-03-04 15:00:00,15.58,15.58,15.57,15.58,3700.0,13.5248,13.5248,13.5162,13.5248,3700.0
2010-03-04 15:05:00,15.58,15.58,15.57,15.58,11200.0,13.5248,13.5248,13.5162,13.5248,11200.0
2010-03-04 15:10:00,15.57,15.58,15.56,15.56,16700.0,13.5162,13.5248,13.5075,13.5075,16700.0
2010-03-04 15:15:00,15.56,15.57,15.56,15.57,4100.0,13.5075,13.5162,13.5075,13.5162,4100.0
2010-03-04 15:20:00,15.57,15.57,15.56,15.56,6900.0,13.5162,13.5162,13.5075,13.5075,6900.0
2010-03-04 15:25:00,15.56,15.57,15.56,15.56,6400.0,13.5075,13.5162,13.5075,13.5075,6400.0
2010-03-04 15:30:00,15.57,15.57,15.56,15.57,16300.0,13.5162,13.5162,13.5075,13.5162,16300.0
2010-03-04 15:35:00,15.57,15.57,15.56,15.56,8700.0,13.5162,13.5162,13.5075,13.5075,8700.0
2010-03-04 15:40:00,15.57,15.59,15.57,15.59,17000.0,13.5162,13.5335,13.5162,13.5335,17000.0
2010-03-04 15:45:00,15.58,15.59,15.57,15.57,54500.0,13.5248,13.5335,13.5162,13.5162,54500.0
2010-03-04 15:50:00,15.57,15.58,15.57,15.58,35600.0,13.5162,13.5248,13.5162,13.5248,35600.0
2010-03-04 15:55:00,15.58,15.59,15.57,15.58,62900.0,13.5248,13.5335,13.5162,13.5248,62900.0
2010-03-05 09:30:00,15.65,15.71,15.6,15.6,14900.0,13.5856,13.6377,13.5422,13.5422,14900.0
2010-03-05 09:35:00,15.62,15.62,15.58,15.6,7400.0,13.5596,13.5596,13.5248,13.5422,7400.0
2010-03-05 09:40:00,15.6,15.66,15.59,15.66,12700.0,13.5422,13.5943,13.5335,13.5943,12700.0
2010-03-05 09:45:00,15.65,15.71,15.64,15.7,16400.0,13.5856,13.6377,13.5769,13.629,16400.0
2010-03-05 09:50:00,15.71,15.71,15.7,15.71,7700.0,13.6377,13.6377,13.629,13.6377,7700.0
2010-03-05 09:55:00,15.7,15.71,15.69,15.71,15000.0,13.629,13.6377,13.6203,13.6377,15000.0
2010-03-05 10:00:00,15.71,15.72,15.7,15.71,22100.0,13.6377,13.6464,13.629,13.6377,22100.0
2010-03-05 10:05:00,15.71,15.73,15.7,15.72,17100.0,13.6377,13.6551,13.629,13.6464,17100.0
2010-03-05 10:10:00,15.72,15.76,15.72,15.73,25400.0,13.6464,13.6811,13.6464,13.6551,25400.0
2010-03-05 10:15:00,15.73,15.74,15.73,15.74,5300.0,13.6551,13.6637,13.6551,13.6637,5300.0
2010-03-05 10:20:00,15.74,15.74,15.72,15.73,12800.0,13.6637,13.6637,13.6464,13.6551,12800.0
2010-03-05 10:25:00,15.73,15.78,15.73,15.77,14800.0,13.6551,13.6985,13.6551,13.6898,14800.0
2010-03-05 10:30:00,15.76,15.77,15.71,15.71,8900.0,13.6811,13.6898,13.6377,13.6377,8900.0
2010-03-05 10:35:00,15.71,15.71,15.68,15.69,10200.0,13.6377,13.6377,13.6116,13.6203,10200.0
2010-03-05 10:40:00,15.7,15.7,15.66,15.67,8000.0,13.629,13.629,13.5943,13.603,8000.0
2010-03-05 10:45:00,15.66,15.69,15.66,15.69,7900.0,13.5943,13.6203,13.5943,13.6203,7900.0
2010-03-05 10:50:00,15.69,15.69,15.68,15.69,6900.0,13.6203,13.6203,13.6116,13.6203,6900.0
2010-03-05 10:55:00,15.69,15.69,15.68,15.69,3900.0,13.6203,13.6203,13.6116,13.6203,3900.0
2010-03-05 11:00:00,15.69,15.69,15.68,15.69,24900.0,13.6203,13.6203,13.6116,13.6203,24900.0
2010-03-05 11:05:00,15.69,15.7,15.68,15.69,8300.0,13.6203,13.629,13.6116,13.6203,8300.0
2010-03-05 11:10:00,15.7,15.72,15.69,15.72,7400.0,13.629,13.6464,13.6203,13.6464,7400.0
2010-03-05 11:15:00,15.72,15.73,15.7,15.73,12300.0,13.6464,13.6551,13.629,13.6551,12300.0
2010-03-05 11:20:00,15.73,15.74,15.73,15.74,2200.0,13.6551,13.6637,13.6551,13.6637,2200.0
2010-03-05 11:25:00,15.74,15.74,15.72,15.72,9600.0,13.6637,13.6637,13.6464,13.6464,9600.0
2010-03-05 11:30:00,15.72,15.73,15.72,15.72,3000.0,13.6464,13.6551,13.6464,13.6464,3000.0
2010-03-05 11:35:00,15.72,15.73,15.72,15.73,3000.0,13.6464,13.6551,13.6464,13.6551,3000.0
2010-03-05 11:40:00,15.73,15.73,15.71,15.72,13400.0,13.6551,13.6551,13.6377,13.6464,13400.0
2010-03-05 11:45:00,15.71,15.73,15.71,15.73,9200.0,13.6377,13.6551,13.6377,13.6551,9200.0
2010-03-05 11:50:00,15.72,15.73,15.72,15.72,5500.0,13.6464,13.6551,13.6464,13.6464,5500.0
2010-03-05 11:55:00,15.72,15.73,15.72,15.73,7900.0,13.6464,13.6551,13.6464,13.6551,7900.0
2010-03-05 12:00:00,15.72,15.73,15.72,15.73,4700.0,13.6464,13.6551,13.6464,13.6551,4700.0
2010-03-05 12:05:00,15.73,15.73,15.72,15.73,5800.0,13.6551,13.6551,13.6464,13.6551,5800.0
2010-03-05 12:10:00,15.73,15.73,15.72,15.73,6800.0,13.6551,13.6551,13.6464,13.6551,6800.0
2010-03-05 12:15:00,15.73,15.73,15.72,15.73,1600.0,13.6551,13.6551,13.6464,13.6551,1600.0
2010-03-05 12:20:00,15.73,15.73,15.72,15.73,1900.0,13.6551,13.6551,13.6464,13.6551,1900.0
2010-03-05 12:25:00,15.73,15.73,15.72,15.72,3100.0,13.6551,13.6551,13.6464,13.6464,3100.0
2010-03-05 12:30:00,15.72,15.73,15.72,15.72,2700.0,13.6464,13.6551,13.6464,13.6464,2700.0
2010-03-05 12:35:00,15.73,15.73,15.72,15.72,5600.0,13.6551,13.6551,13.6464,13.6464,5600.0
2010-03-05 12:40:00,15.73,15.75,15.72,15.75,24900.0,13.6551,13.6724,13.6464,13.6724,24900.0
2010-03-05 12:45:00,15.74,15.75,15.74,15.74,4400.0,13.6637,13.6724,13.6637,13.6637,4400.0
2010-03-05 12:50:00,15.74,15.75,15.74,15.74,2200.0,13.6637,13.6724,13.6637,13.6637,2200.0
2010-03-05 12:55:00,15.75,15.75,15.74,15.74,12800.0,13.6724,13.6724,13.6637,13.6637,12800.0
2010-03-05 13:00:00,15.75,15.75,15.74,15.74,1600.0,13.6724,13.6724,13.6637,13.6637,1600.0
2010-03-05 13:05:00,15.74,15.75,15.74,15.74,3700.0,13.6637,13.6724,13.6637,13.6637,3700.0
2010-03-05 13:10:00,15.74,15.75,15.74,15.74,2300.0,13.6637,13.6724,13.6637,13.6637,2300.0
2010-03-05 13:15:00,15.75,15.75,15.74,15.74,3100.0,13.6724,13.6724,13.6637,13.6637,3100.0
2010-03-05 13:20:00,15.75,15.75,15.74,15.75,2800.0,13.6724,13.6724,13.6637,13.6724,2800.0
2010-03-05 13:25:00,15.75,15.75,15.74,15.75,2400.0,13.6724,13.6724,13.6637,13.6724,2400.0
2010-03-05 13:30:00,15.74,15.75,15.74,15.74,2200.0,13.6637,13.6724,13.6637,13.6637,2200.0
2010-03-05 13:35:00,15.74,15.75,15.74,15.74,2000.0,13.6637,13.6724,13.6637,13.6637,2000.0
2010-03-05 13:40:00,15.74,15.77,15.74,15.77,12000.0,13.6637,13.6898,13.6637,13.6898,12000.0
2010-03-05 13:45:00,15.77,15.77,15.75,15.75,12400.0,13.6898,13.6898,13.6724,13.6724,12400.0
2010-03-05 13:50:00,15.75,15.78,15.75,15.78,12700.0,13.6724,13.6985,13.6724,13.6985,12700.0
2010-03-05 13:55:00,15.78,15.81,15.77,15.81,31000.0,13.6985,13.7245,13.6898,13.7245,31000.0
2010-03-05 14:00:00,15.81,15.82,15.79,15.82,44400.0,13.7245,13.7332,13.7071,13.7332,44400.0
2010-03-05 14:05:00,15.82,15.82,15.81,15.81,2600.0,13.7332,13.7332,13.7245,13.7245,2600.0
2010-03-05 14:10:00,15.81,15.82,15.8,15.8,14700.0,13.7245,13.7332,13.7158,13.7158,14700.0
2010-03-05 14:15:00,15.8,15.81,15.79,15.8,7000.0,13.7158,13.7245,13.7071,13.7158,7000.0
2010-03-05 14:20:00,15.79,15.8,15.79,15.8,8600.0,13.7071,13.7158,13.7071,13.7158,8600.0
2010-03-05 14:25:00,15.8,15.81,15.79,15.81,10500.0,13.7158,13.7245,13.7071,13.7245,10500.0
2010-03-05 14:30:00,15.81,15.82,15.8,15.8,8500.0,13.7245,13.7332,13.7158,13.7158,8500.0
2010-03-05 14:35:00,15.8,15.81,15.79,15.8,30600.0,13.7158,13.7245,13.7071,13.7158,30600.0
2010-03-05 14:40:00,15.8,15.81,15.79,15.81,20900.0,13.7158,13.7245,13.7071,13.7245,20900.0
2010-03-05 14:45:00,15.81,15.84,15.81,15.82,19000.0,13.7245,13.7505,13.7245,13.7332,19000.0
2010-03-05 14:50:00,15.83,15.83,15.81,15.82,8300.0,13.7419,13.7419,13.7245,13.7332,8300.0
2010-03-05 14:55:00,15.81,15.82,15.81,15.82,6100.0,13.7245,13.7332,13.7245,13.7332,6100.0
2010-03-05 15:00:00,15.81,15.84,15.81,15.83,12600.0,13.7245,13.7505,13.7245,13.7419,12600.0
2010-03-05 15:05:00,15.84,15.84,15.83,15.83,18300.0,13.7505,13.7505,13.7419,13.7419,18300.0
2010-03-05 15:10:00,15.84,15.84,15.83,15.84,8200.0,13.7505,13.7505,13.7419,13.7505,8200.0
2010-03-05 15:15:00,15.83,15.85,15.83,15.84,20400.0,13.7419,13.7592,13.7419,13.7505,20400.0
2010-03-05 15:20:00,15.84,15.85,15.84,15.84,6400.0,13.7505,13.7592,13.7505,13.7505,6400.0
2010-03-05 15:25:00,15.85,15.85,15.84,15.85,20600.0,13.7592,13.7592,13.7505,13.7592,20600.0
2010-03-05 15:30:00,15.84,15.85,15.84,15.84,22400.0,13.7505,13.7592,13.7505,13.7505,22400.0
2010-03-05 15:35:00,15.84,15.85,15.83,15.83,14600.0,13.7505,13.7592,13.7419,13.7419,14600.0
2010-03-05 15:40:00,15.84,15.84,15.8,15.8,52700.0,13.7505,13.7505,13.7158,13.7158,52700.0
2010-03-05 15:45:00,15.8,15.81,15.8,15.81,51600.0,13.7158,13.7245,13.7158,13.7245,51600.0
2010-03-05 15:50:00,15.81,15.83,15.8,15.81,39800.0,13.7245,13.7419,13.7158,13.7245,39800.0
2010-03-05 15:55:00,15.81,15.82,15.81,15.82,49500.0,13.7245,13.7332,13.7245,13.7332,49500.0
2010-03-08 09:30:00,15.82,15.83,15.7,15.83,21200.0,13.7332,13.7419,13.629,13.7419,21200.0
2010-03-08 09:35:00,15.82,15.82,15.77,15.81,16300.0,13.7332,13.7332,13.6898,13.7245,16300.0
2010-03-08 09:40:00,15.8,15.82,15.73,15.76,49300.0,13.7158,13.7332,13.6551,13.6811,49300.0
2010-03-08 09:45:00,15.75,15.75,15.73,15.74,18000.0,13.6724,13.6724,13.6551,13.6637,18000.0
2010-03-08 09:50:00,15.74,15.75,15.73,15.74,17700.0,13.6637,13.6724,13.6551,13.6637,17700.0
2010-03-08 09:55:00,15.73,15.74,15.72,15.73,17300.0,13.6551,13.6637,13.6464,13.6551,17300.0
2010-03-08 10:00:00,15.73,15.75,15.72,15.73,38600.0,13.6551,13.6724,13.6464,13.6551,38600.0
2010-03-08 10:05:00,15.73,15.74,15.72,15.72,46000.0,13.6551,13.6637,13.6464,13.6464,46000.0
2010-03-08 10:10:00,15.72,15.75,15.72,15.75,10700.0,13.6464,13.6724,13.6464,13.6724,10700.0
2010-03-08 10:15:00,15.75,15.75,15.73,15.73,21500.0,13.6724,13.6724,13.6551,13.6551,21500.0
2010-03-08 10:20:00,15.73,15.76,15.73,15.76,34800.0,13.6551,13.6811,13.6551,13.6811,34800.0
2010-03-08 10:25:00,15.76,15.76,15.73,15.73,7700.0,13.6811,13.6811,13.6551,13.6551,7700.0
2010-03-08 10:30:00,15.73,15.74,15.7,15.7,10100.0,13.6551,13.6637,13.629,13.629,10100.0
2010-03-08 10:35:00,15.7,15.71,15.69,15.69,3900.0,13.629,13.6377,13.6203,13.6203,3900.0
2010-03-08 10:40:00,15.69,15.7,15.68,15.7,8900.0,13.6203,13.629,13.6116,13.629,8900.0
2010-03-08 10:45:00,15.7,15.71,15.7,15.7,3600.0,13.629,13.6377,13.629,13.629,3600.0
2010-03-08 10:50:00,15.7,15.72,15.7,15.71,3000.0,13.629,13.6464,13.629,13.6377,3000.0
2010-03-08 10:55:00,15.71,15.72,15.71,15.71,11100.0,13.6377,13.6464,13.6377,13.6377,11100.0
2010-03-08 11:00:00,15.71,15.72,15.71,15.71,3500.0,13.6377,13.6464,13.6377,13.6377,3500.0
2010-03-08 11:05:00,15.71,15.71,15.69,15.69,13400.0,13.6377,13.6377,13.6203,13.6203,13400.0
2010-03-08 11:10:00,15.69,15.7,15.69,15.7,5900.0,13.6203,13.629,13.6203,13.629,5900.0
2010-03-08 11:15:00,15.7,15.71,15.69,15.7,19200.0,13.629,13.6377,13.6203,13.629,19200.0
2010-03-08 11:20:00,15.71,15.71,15.69,15.71,26300.0,13.6377,13.6377,13.6203,13.6377,26300.0
2010-03-08 11:25:00,15.71,15.72,15.7,15.7,7900.0,13.6377,13.6464,13.629,13.629,7900.0
2010-03-08 11:30:00,15.7,15.72,15.7,15.71,14000.0,13.629,13.6464,13.629,13.6377,14000.0
2010-03-08 11:35:00,15.72,15.74,15.71,15.73,12200.0,13.6464,13.6637,13.6377,13.6551,12200.0
2010-03-08 11:40:00,15.73,15.74,15.73,15.73,4300.0,13.6551,13.6637,13.6551,13.6551,4300.0
2010-03-08 11:45:00,15.73,15.73,15.71,15.71,28400.0,13.6551,13.6551,13.6377,13.6377,28400.0
2010-03-08 11:50:00,15.71,15.72,15.71,15.71,1600.0,13.6377,13.6464,13.6377,13.6377,1600.0
2010-03-08 11:55:00,15.71,15.71,15.7,15.7,4300.0,13.6377,13.6377,13.629,13.629,4300.0
2010-03-08 12:00:00,15.7,15.71,15.7,15.7,4100.0,13.629,13.6377,13.629,13.629,4100.0
2010-03-08 12:05:00,15.7,15.7,15.69,15.69,22100.0,13.629,13.629,13.6203,13.6203,22100.0
2010-03-08 12:10:00,15.69,15.7,15.68,15.68,14400.0,13.6203,13.629,13.6116,13.6116,14400.0
2010-03-08 12:15:00,15.68,15.7,15.68,15.69,7800.0,13.6116,13.629,13.6116,13.6203,7800.0
2010-03-08 12:20:00,15.7,15.7,15.69,15.69,5000.0,13.629,13.629,13.6203,13.6203,5000.0
2010-03-08 12:25:00,15.69,15.7,15.69,15.7,10200.0,13.6203,13.629,13.6203,13.629,10200.0
2010-03-08 12:30:00,15.69,15.7,15.68,15.68,23100.0,13.6203,13.629,13.6116,13.6116,23100.0
2010-03-08 12:35:00,15.68,15.69,15.68,15.68,2100.0,13.6116,13.6203,13.6116,13.6116,2100.0
2010-03-08 12:40:00,15.69,15.69,15.68,15.69,6000.0,13.6203,13.6203,13.6116,13.6203,6000.0
2010-03-08 12:45:00,15.69,15.71,15.68,15.7,42200.0,13.6203,13.6377,13.6116,13.629,42200.0
2010-03-08 12:50:00,15.7,15.71,15.7,15.71,17400.0,13.629,13.6377,13.629,13.6377,17400.0
2010-03-08 12:55:00,15.7,15.73,15.7,15.73,13200.0,13.629,13.6551,13.629,13.6551,13200.0
2010-03-08 13:00:00,15.73,15.73,15.7,15.7,32600.0,13.6551,13.6551,13.629,13.629,32600.0
2010-03-08 13:05:00,15.7,15.71,15.7,15.7,1800.0,13.629,13.6377,13.629,13.629,1800.0
2010-03-08 13:10:00,15.7,15.71,15.7,15.7,5700.0,13.629,13.6377,13.629,13.629,5700.0
2010-03-08 13:15:00,15.7,15.7,15.69,15.69,19100.0,13.629,13.629,13.6203,13.6203,19100.0
2010-03-08 13:20:00,15.69,15.7,15.68,15.69,14200.0,13.6203,13.629,13.6116,13.6203,14200.0
2010-03-08 13:25:00,15.69,15.7,15.69,15.7,2200.0,13.6203,13.629,13.6203,13.629,2200.0
2010-03-08 13:30:00,15.69,15.7,15.69,15.69,1900.0,13.6203,13.629,13.6203,13.6203,1900.0
2010-03-08 13:35:00,15.69,15.7,15.68,15.68,30100.0,13.6203,13.629,13.6116,13.6116,30100.0
2010-03-08 13:40:00,15.69,15.69,15.68,15.68,4700.0,13.6203,13.6203,13.6116,13.6116,4700.0
2010-03-08 13:45:00,15.69,15.69,15.68,15.68,3300.0,13.6203,13.6203,13.6116,13.6116,3300.0
2010-03-08 13:50:00,15.68,15.69,15.68,15.68,3600.0,13.6116,13.6203,13.6116,13.6116,3600.0
2010-03-08 13:55:00,15.68,15.69,15.68,15.68,2300.0,13.6116,13.6203,13.6116,13.6116,2300.0
2010-03-08 14:00:00,15.68,15.68,15.67,15.68,16800.0,13.6116,13.6116,13.603,13.6116,16800.0
2010-03-08 14:05:00,15.68,15.68,15.67,15.67,3100.0,13.6116,13.6116,13.603,13.603,3100.0
2010-03-08 14:10:00,15.68,15.68,15.67,15.68,4800.0,13.6116,13.6116,13.603,13.6116,4800.0
2010-03-08 14:15:00,15.68,15.68,15.67,15.68,5200.0,13.6116,13.6116,13.603,13.6116,5200.0
2010-03-08 14:20:00,15.68,15.68,15.67,15.68,15400.0,13.6116,13.6116,13.603,13.6116,15400.0
2010-03-08 14:25:00,15.67,15.68,15.67,15.67,6200.0,13.603,13.6116,13.603,13.603,6200.0
2010-03-08 14:30:00,15.68,15.68,15.67,15.68,7800.0,13.6116,13.6116,13.603,13.6116,7800.0
2010-03-08 14:35:00,15.67,15.73,15.67,15.72,37700.0,13.603,13.6551,13.603,13.6464,37700.0
2010-03-08 14:40:00,15.71,15.73,15.71,15.73,6400.0,13.6377,13.6551,13.6377,13.6551,6400.0
2010-03-08 14:45:00,15.73,15.73,15.72,15.73,6500.0,13.6551,13.6551,13.6464,13.6551,6500.0
2010-03-08 14:50:00,15.73,15.75,15.72,15.73,59600.0,13.6551,13.6724,13.6464,13.6551,59600.0
2010-03-08 14:55:00,15.72,15.73,15.72,15.72,4100.0,13.6464,13.6551,13.6464,13.6464,4100.0
2010-03-08 15:00:00,15.73,15.73,15.72,15.73,7300.0,13.6551,13.6551,13.6464,13.6551,7300.0
2010-03-08 15:05:00,15.72,15.74,15.72,15.74,14300.0,13.6464,13.6637,13.6464,13.6637,14300.0
2010-03-08 15:10:00,15.74,15.76,15.73,15.75,61400.0,13.6637,13.6811,13.6551,13.6724,61400.0
2010-03-08 15:15:00,15.75,15.77,15.75,15.76,9500.0,13.6724,13.6898,13.6724,13.6811,9500.0
2010-03-08 15:20:00,15.77,15.79,15.76,15.79,14000.0,13.6898,13.7071,13.6811,13.7071,14000.0
2010-03-08 15:25:00,15.79,15.8,15.78,15.8,10900.0,13.7071,13.7158,13.6985,13.7158,10900.0
2010-03-08 15:30:00,15.8,15.8,15.79,15.79,24500.0,13.7158,13.7158,13.7071,13.7071,24500.0
2010-03-08 15:35:00,15.8,15.8,15.79,15.8,20500.0,13.7158,13.7158,13.7071,13.7158,20500.0
2010-03-08 15:40:00,15.8,15.8,15.79,15.79,33600.0,13.7158,13.7158,13.7071,13.7071,33600.0
2010-03-08 15:45:00,15.79,15.79,15.74,15.75,106400.0,13.7071,13.7071,13.6637,13.6724,106400.0
2010-03-08 15:50:00,15.74,15.77,15.74,15.77,65300.0,13.6637,13.6898,13.6637,13.6898,65300.0
2010-03-08 15:55:00,15.77,15.8,15.76,15.79,80100.0,13.6898,13.7158,13.6811,13.7071,80100.0
2010-03-09 09:30:00,15.71,15.77,15.67,15.77,9600.0,13.6377,13.6898,13.603,13.6898,9600.0
2010-03-09 09:35:00,15.77,15.78,15.71,15.77,15000.0,13.6898,13.6985,13.6377,13.6898,15000.0
2010-03-09 09:40:00,15.78,15.81,15.78,15.8,21900.0,13.6985,13.7245,13.6985,13.7158,21900.0
2010-03-09 09:45:00,15.8,15.91,15.79,15.91,38600.0,13.7158,13.8113,13.7071,13.8113,38600.0
2010-03-09 09:50:00,15.91,15.91,15.89,15.9,17200.0,13.8113,13.8113,13.7939,13.8026,17200.0
2010-03-09 09:55:00,15.89,15.9,15.88,15.9,11800.0,13.7939,13.8026,13.7853,13.8026,11800.0
2010-03-09 10:00:00,15.9,15.92,15.9,15.91,18100.0,13.8026,13.82,13.8026,13.8113,18100.0
2010-03-09 10:05:00,15.92,15.92,15.89,15.9,42000.0,13.82,13.82,13.7939,13.8026,42000.0
2010-03-09 10:10:00,15.9,15.9,15.89,15.9,7000.0,13.8026,13.8026,13.7939,13.8026,7000.0
2010-03-09 10:15:00,15.9,15.9,15.89,15.9,31000.0,13.8026,13.8026,13.7939,13.8026,31000.0
2010-03-09 10:20:00,15.89,15.9,15.89,15.9,4800.0,13.7939,13.8026,13.7939,13.8026,4800.0
2010-03-09 10:25:00,15.9,15.9,15.89,15.9,26500.0,13.8026,13.8026,13.7939,13.8026,26500.0
2010-03-09 10:30:00,15.89,15.91,15.89,15.91,18000.0,13.7939,13.8113,13.7939,13.8113,18000.0
2010-03-09 10:35:00,15.91,15.91,15.88,15.88,7600.0,13.8113,13.8113,13.7853,13.7853,7600.0
2010-03-09 10:40:00,15.89,15.89,15.88,15.88,35000.0,13.7939,13.7939,13.7853,13.7853,35000.0
2010-03-09 10:45:00,15.89,15.89,15.88,15.89,3500.0,13.7939,13.7939,13.7853,13.7939,3500.0
2010-03-09 10:50:00,15.88,15.89,15.88,15.89,8400.0,13.7853,13.7939,13.7853,13.7939,8400.0
2010-03-09 10:55:00,15.89,15.9,15.88,15.9,20400.0,13.7939,13.8026,13.7853,13.8026,20400.0
2010-03-09 11:00:00,15.9,15.9,15.88,15.89,8900.0,13.8026,13.8026,13.7853,13.7939,8900.0
2010-03-09 11:05:00,15.88,15.89,15.88,15.88,4100.0,13.7853,13.7939,13.7853,13.7853,4100.0
2010-03-09 11:10:00,15.89,15.89,15.88,15.88,21800.0,13.7939,13.7939,13.7853,13.7853,21800.0
2010-03-09 11:15:00,15.89,15.9,15.88,15.89,28100.0,13.7939,13.8026,13.7853,13.7939,28100.0
2010-03-09 11:20:00,15.89,15.9,15.89,15.9,3600.0,13.7939,13.8026,13.7939,13.8026,3600.0
2010-03-09 11:25:00,15.9,15.9,15.89,15.9,3800.0,13.8026,13.8026,13.7939,13.8026,3800.0
2010-03-09 11:30:00,15.9,15.9,15.89,15.9,4600.0,13.8026,13.8026,13.7939,13.8026,4600.0
2010-03-09 11:35:00,15.9,15.9,15.89,15.9,15500.0,13.8026,13.8026,13.7939,13.8026,15500.0
2010-03-09 11:40:00,15.89,15.9,15.89,15.89,3400.0,13.7939,13.8026,13.7939,13.7939,3400.0
2010-03-09 11:45:00,15.9,15.9,15.89,15.89,10800.0,13.8026,13.8026,13.7939,13.7939,10800.0
2010-03-09 11:50:00,15.9,15.9,15.89,15.89,4800.0,13.8026,13.8026,13.7939,13.7939,4800.0
2010-03-09 11:55:00,15.9,15.9,15.89,15.89,7900.0,13.8026,13.8026,13.7939,13.7939,7900.0
2010-03-09 12:00:00,15.9,15.9,15.87,15.88,99600.0,13.8026,13.8026,13.7766,13.7853,99600.0
2010-03-09 12:05:00,15.87,15.88,15.87,15.88,9100.0,13.7766,13.7853,13.7766,13.7853,9100.0
2010-03-09 12:10:00,15.87,15.88,15.87,15.88,12300.0,13.7766,13.7853,13.7766,13.7853,12300.0
2010-03-09 12:15:00,15.88,15.88,15.87,15.88,1900.0,13.7853,13.7853,13.7766,13.7853,1900.0
2010-03-09 12:20:00,15.88,15.89,15.87,15.89,27200.0,13.7853,13.7939,13.7766,13.7939,27200.0
2010-03-09 12:25:00,15.89,15.89,15.88,15.89,2000.0,13.7939,13.7939,13.7853,13.7939,2000.0
2010-03-09 12:30:00,15.89,15.89,15.87,15.88,10200.0,13.7939,13.7939,13.7766,13.7853,10200.0
2010-03-09 12:35:00,15.87,15.88,15.87,15.88,20800.0,13.7766,13.7853,13.7766,13.7853,20800.0
2010-03-09 12:40:00,15.88,15.88,15.87,15.88,4000.0,13.7853,13.7853,13.7766,13.7853,4000.0
2010-03-09 12:45:00,15.87,15.88,15.87,15.88,7500.0,13.7766,13.7853,13.7766,13.7853,7500.0
2010-03-09 12:50:00,15.88,15.88,15.87,15.88,2300.0,13.7853,13.7853,13.7766,13.7853,2300.0
2010-03-09 12:55:00,15.88,15.88,15.87,15.88,2900.0,13.7853,13.7853,13.7766,13.7853,2900.0
2010-03-09 13:00:00,15.88,15.88,15.87,15.88,7100.0,13.7853,13.7853,13.7766,13.7853,7100.0
2010-03-09 13:05:00,15.88,15.88,15.87,15.88,4400.0,13.7853,13.7853,13.7766,13.7853,4400.0
2010-03-09 13:10:00,15.88,15.88,15.87,15.87,700.0,13.7853,13.7853,13.7766,13.7766,700.0
2010-03-09 13:15:00,15.88,15.88,15.87,15.87,5200.0,13.7853,13.7853,13.7766,13.7766,5200.0
2010-03-09 13:20:00,15.88,15.88,15.87,15.87,9500.0,13.7853,13.7853,13.7766,13.7766,9500.0
2010-03-09 13:25:00,15.88,15.88,15.87,15.88,3400.0,13.7853,13.7853,13.7766,13.7853,3400.0
2010-03-09 13:30:00,15.88,15.88,15.87,15.88,6300.0,13.7853,13.7853,13.7766,13.7853,6300.0
2010-03-09 13:35:00,15.88,15.9,15.87,15.9,39100.0,13.7853,13.8026,13.7766,13.8026,39100.0
2010-03-09 13:40:00,15.89,15.9,15.89,15.9,15800.0,13.7939,13.8026,13.7939,13.8026,15800.0
2010-03-09 13:45:00,15.9,15.91,15.9,15.9,20800.0,13.8026,13.8113,13.8026,13.8026,20800.0
2010-03-09 13:50:00,15.91,15.91,15.89,15.9,60600.0,13.8113,13.8113,13.7939,13.8026,60600.0
2010-03-09 13:55:00,15.9,15.9,15.89,15.89,15100.0,13.8026,13.8026,13.7939,13.7939,15100.0
2010-03-09 14:00:00,15.89,15.9,15.89,15.9,3000.0,13.7939,13.8026,13.7939,13.8026,3000.0
2010-03-09 14:05:00,15.89,15.9,15.89,15.89,3500.0,13.7939,13.8026,13.7939,13.7939,3500.0
2010-03-09 14:10:00,15.89,15.9,15.89,15.9,3600.0,13.7939,13.8026,13.7939,13.8026,3600.0
2010-03-09 14:15:00,15.9,15.9,15.89,15.89,9300.0,13.8026,13.8026,13.7939,13.7939,9300.0
2010-03-09 14:20:00,15.9,15.9,15.89,15.89,3900.0,13.8026,13.8026,13.7939,13.7939,3900.0
2010-03-09 14:25:00,15.89,15.9,15.87,15.88,33300.0,13.7939,13.8026,13.7766,13.7853,33300.0
2010-03-09 14:30:00,15.88,15.88,15.87,15.87,20700.0,13.7853,13.7853,13.7766,13.7766,20700.0
2010-03-09 14:35:00,15.87,15.88,15.87,15.87,5700.0,13.7766,13.7853,13.7766,13.7766,5700.0
2010-03-09 14:40:00,15.88,15.88,15.84,15.84,86700.0,13.7853,13.7853,13.7505,13.7505,86700.0
2010-03-09 14:45:00,15.85,15.85,15.84,15.85,9800.0,13.7592,13.7592,13.7505,13.7592,9800.0
2010-03-09 14:50:00,15.84,15.85,15.84,15.84,22300.0,13.7505,13.7592,13.7505,13.7505,22300.0
2010-03-09 14:55:00,15.85,15.85,15.84,15.84,2400.0,13.7592,13.7592,13.7505,13.7505,2400.0
2010-03-09 15:00:00,15.85,15.86,15.84,15.85,70700.0,13.7592,13.7679,13.7505,13.7592,70700.0
2010-03-09 15:05:00,15.84,15.86,15.84,15.85,30000.0,13.7505,13.7679,13.7505,13.7592,30000.0
2010-03-09 15:10:00,15.85,15.86,15.82,15.82,59300.0,13.7592,13.7679,13.7332,13.7332,59300.0
2010-03-09 15:15:00,15.82,15.83,15.8,15.81,36000.0,13.7332,13.7419,13.7158,13.7245,36000.0
2010-03-09 15:20:00,15.82,15.83,15.82,15.83,24500.0,13.7332,13.7419,13.7332,13.7419,24500.0
2010-03-09 15:25:00,15.82,15.83,15.81,15.82,24300.0,13.7332,13.7419,13.7245,13.7332,24300.0
2010-03-09 15:30:00,15.82,15.82,15.8,15.8,56800.0,13.7332,13.7332,13.7158,13.7158,56800.0
2010-03-09 15:35:00,15.8,15.81,15.79,15.79,21600.0,13.7158,13.7245,13.7071,13.7071,21600.0
2010-03-09 15:40:00,15.79,15.8,15.78,15.78,57300.0,13.7071,13.7158,13.6985,13.6985,57300.0
2010-03-09 15:45:00,15.78,15.79,15.78,15.79,42200.0,13.6985,13.7071,13.6985,13.7071,42200.0
2010-03-09 15:50:00,15.79,15.79,15.78,15.79,48300.0,13.7071,13.7071,13.6985,13.7071,48300.0
2010-03-09 15:55:00,15.78,15.81,15.78,15.81,184500.0,13.6985,13.7245,13.6985,13.7245,184500.0
2010-03-10 09:30:00,15.83,15.88,15.69,15.78,32400.0,13.7419,13.7853,13.6203,13.6985,32400.0
2010-03-10 09:35:00,15.79,15.79,15.75,15.77,12000.0,13.7071,13.7071,13.6724,13.6898,12000.0
2010-03-10 09:40:00,15.77,15.77,15.73,15.74,13400.0,13.6898,13.6898,13.6551,13.6637,13400.0
2010-03-10 09:45:00,15.74,15.75,15.7,15.7,27400.0,13.6637,13.6724,13.629,13.629,27400.0
2010-03-10 09:50:00,15.71,15.72,15.69,15.72,14000.0,13.6377,13.6464,13.6203,13.6464,14000.0
2010-03-10 09:55:00,15.73,15.76,15.72,15.76,15900.0,13.6551,13.6811,13.6464,13.6811,15900.0
2010-03-10 10:00:00,15.76,15.77,15.75,15.76,16400.0,13.6811,13.6898,13.6724,13.6811,16400.0
2010-03-10 10:05:00,15.76,15.77,15.74,15.77,19400.0,13.6811,13.6898,13.6637,13.6898,19400.0
2010-03-10 10:10:00,15.76,15.81,15.76,15.81,26300.0,13.6811,13.7245,13.6811,13.7245,26300.0
2010-03-10 10:15:00,15.81,15.81,15.77,15.78,23200.0,13.7245,13.7245,13.6898,13.6985,23200.0
2010-03-10 10:20:00,15.78,15.8,15.78,15.78,5600.0,13.6985,13.7158,13.6985,13.6985,5600.0
2010-03-10 10:25:00,15.78,15.8,15.78,15.8,6700.0,13.6985,13.7158,13.6985,13.7158,6700.0
2010-03-10 10:30:00,15.79,15.81,15.79,15.8,43100.0,13.7071,13.7245,13.7071,13.7158,43100.0
2010-03-10 10:35:00,15.8,15.81,15.78,15.78,33100.0,13.7158,13.7245,13.6985,13.6985,33100.0
2010-03-10 10:40:00,15.8,15.8,15.77,15.78,40900.0,13.7158,13.7158,13.6898,13.6985,40900.0
2010-03-10 10:45:00,15.78,15.79,15.76,15.77,46700.0,13.6985,13.7071,13.6811,13.6898,46700.0
2010-03-10 10:50:00,15.76,15.78,15.75,15.78,11800.0,13.6811,13.6985,13.6724,13.6985,11800.0
2010-03-10 10:55:00,15.77,15.77,15.75,15.75,12200.0,13.6898,13.6898,13.6724,13.6724,12200.0
2010-03-10 11:00:00,15.76,15.77,15.75,15.77,10700.0,13.6811,13.6898,13.6724,13.6898,10700.0
2010-03-10 11:05:00,15.77,15.77,15.74,15.74,13100.0,13.6898,13.6898,13.6637,13.6637,13100.0
2010-03-10 11:10:00,15.75,15.75,15.68,15.69,35600.0,13.6724,13.6724,13.6116,13.6203,35600.0
2010-03-10 11:15:00,15.68,15.69,15.66,15.67,22700.0,13.6116,13.6203,13.5943,13.603,22700.0
2010-03-10 11:20:00,15.66,15.67,15.66,15.66,6400.0,13.5943,13.603,13.5943,13.5943,6400.0
2010-03-10 11:25:00,15.66,15.67,15.66,15.66,3400.0,13.5943,13.603,13.5943,13.5943,3400.0
2010-03-10 11:30:00,15.67,15.67,15.66,15.67,6100.0,13.603,13.603,13.5943,13.603,6100.0
2010-03-10 11:35:00,15.67,15.67,15.64,15.64,20900.0,13.603,13.603,13.5769,13.5769,20900.0
2010-03-10 11:40:00,15.64,15.65,15.62,15.63,33500.0,13.5769,13.5856,13.5596,13.5682,33500.0
2010-03-10 11:45:00,15.63,15.63,15.62,15.62,5200.0,13.5682,13.5682,13.5596,13.5596,5200.0
2010-03-10 11:50:00,15.63,15.63,15.62,15.62,3800.0,13.5682,13.5682,13.5596,13.5596,3800.0
2010-03-10 11:55:00,15.62,15.63,15.62,15.62,6400.0,13.5596,13.5682,13.5596,13.5596,6400.0
2010-03-10 12:00:00,15.63,15.64,15.62,15.63,39300.0,13.5682,13.5769,13.5596,13.5682,39300.0
2010-03-10 12:05:00,15.63,15.64,15.58,15.58,33700.0,13.5682,13.5769,13.5248,13.5248,33700.0
2010-03-10 12:10:00,15.59,15.61,15.58,15.59,31400.0,13.5335,13.5509,13.5248,13.5335,31400.0
2010-03-10 12:15:00,15.6,15.61,15.58,15.61,22300.0,13.5422,13.5509,13.5248,13.5509,22300.0
2010-03-10 12:20:00,15.61,15.62,15.6,15.6,11800.0,13.5509,13.5596,13.5422,13.5422,11800.0
2010-03-10 12:25:00,15.6,15.61,15.58,15.58,11100.0,13.5422,13.5509,13.5248,13.5248,11100.0
2010-03-10 12:30:00,15.59,15.6,15.57,15.6,32000.0,13.5335,13.5422,13.5162,13.5422,32000.0
2010-03-10 12:35:00,15.6,15.6,15.59,15.6,1400.0,13.5422,13.5422,13.5335,13.5422,1400.0
2010-03-10 12:40:00,15.6,15.6,15.59,15.6,34000.0,13.5422,13.5422,13.5335,13.5422,34000.0
2010-03-10 12:45:00,15.6,15.6,15.59,15.6,3900.0,13.5422,13.5422,13.5335,13.5422,3900.0
2010-03-10 12:50:00,15.6,15.6,15.59,15.6,7600.0,13.5422,13.5422,13.5335,13.5422,7600.0
2010-03-10 12:55:00,15.6,15.6,15.59,15.6,10500.0,13.5422,13.5422,13.5335,13.5422,10500.0
2010-03-10 13:00:00,15.59,15.6,15.54,15.54,53900.0,13.5335,13.5422,13.4901,13.4901,53900.0
2010-03-10 13:05:00,15.54,15.55,15.54,15.55,11300.0,13.4901,13.4988,13.4901,13.4988,11300.0
2010-03-10 13:10:00,15.55,15.58,15.54,15.58,24700.0,13.4988,13.5248,13.4901,13.5248,24700.0
2010-03-10 13:15:00,15.59,15.6,15.58,15.59,5700.0,13.5335,13.5422,13.5248,13.5335,5700.0
2010-03-10 13:20:00,15.6,15.62,15.59,15.61,15100.0,13.5422,13.5596,13.5335,13.5509,15100.0
2010-03-10 13:25:00,15.61,15.62,15.6,15.61,18400.0,13.5509,13.5596,13.5422,13.5509,18400.0
2010-03-10 13:30:00,15.61,15.63,15.6,15.63,32000.0,13.5509,13.5682,13.5422,13.5682,32000.0
2010-03-10 13:35:00,15.63,15.63,15.62,15.63,11300.0,13.5682,13.5682,13.5596,13.5682,11300.0
2010-03-10 13:40:00,15.63,15.68,15.63,15.68,22400.0,13.5682,13.6116,13.5682,13.6116,22400.0
2010-03-10 13:45:00,15.68,15.68,15.66,15.67,14900.0,13.6116,13.6116,13.5943,13.603,14900.0
2010-03-10 13:50:00,15.67,15.68,15.65,15.65,11800.0,13.603,13.6116,13.5856,13.5856,11800.0
2010-03-10 13:55:00,15.66,15.68,15.65,15.67,12200.0,13.5943,13.6116,13.5856,13.603,12200.0
2010-03-10 14:00:00,15.68,15.7,15.67,15.68,35100.0,13.6116,13.629,13.603,13.6116,35100.0
2010-03-10 14:05:00,15.68,15.7,15.68,15.69,12200.0,13.6116,13.629,13.6116,13.6203,12200.0
2010-03-10 14:10:00,15.69,15.72,15.69,15.72,8700.0,13.6203,13.6464,13.6203,13.6464,8700.0
2010-03-10 14:15:00,15.72,15.72,15.69,15.69,18000.0,13.6464,13.6464,13.6203,13.6203,18000.0
2010-03-10 14:20:00,15.69,15.7,15.69,15.69,3200.0,13.6203,13.629,13.6203,13.6203,3200.0
2010-03-10 14:25:00,15.69,15.7,15.69,15.7,31900.0,13.6203,13.629,13.6203,13.629,31900.0
2010-03-10 14:30:00,15.69,15.7,15.68,15.69,21300.0,13.6203,13.629,13.6116,13.6203,21300.0
2010-03-10 14:35:00,15.69,15.69,15.68,15.69,3600.0,13.6203,13.6203,13.6116,13.6203,3600.0
2010-03-10 14:40:00,15.69,15.69,15.68,15.69,4700.0,13.6203,13.6203,13.6116,13.6203,4700.0
2010-03-10 14:45:00,15.68,15.69,15.67,15.67,40300.0,13.6116,13.6203,13.603,13.603,40300.0
2010-03-10 14:50:00,15.67,15.68,15.66,15.66,14600.0,13.603,13.6116,13.5943,13.5943,14600.0
2010-03-10 14:55:00,15.66,15.66,15.65,15.65,9600.0,13.5943,13.5943,13.5856,13.5856,9600.0
2010-03-10 15:00:00,15.66,15.67,15.65,15.66,29700.0,13.5943,13.603,13.5856,13.5943,29700.0
2010-03-10 15:05:00,15.66,15.67,15.66,15.66,13300.0,13.5943,13.603,13.5943,13.5943,13300.0
2010-03-10 15:10:00,15.66,15.67,15.66,15.67,15700.0,13.5943,13.603,13.5943,13.603,15700.0
2010-03-10 15:15:00,15.66,15.67,15.66,15.67,12600.0,13.5943,13.603,13.5943,13.603,12600.0
2010-03-10 15:20:00,15.67,15.68,15.66,15.68,34400.0,13.603,13.6116,13.5943,13.6116,34400.0
2010-03-10 15:25:00,15.68,15.68,15.64,15.64,24100.0,13.6116,13.6116,13.5769,13.5769,24100.0
2010-03-10 15:30:00,15.65,15.66,15.63,15.64,57700.0,13.5856,13.5943,13.5682,13.5769,57700.0
2010-03-10 15:35:00,15.63,15.64,15.61,15.62,59400.0,13.5682,13.5769,13.5509,13.5596,59400.0
2010-03-10 15:40:00,15.62,15.62,15.61,15.61,12900.0,13.5596,13.5596,13.5509,13.5509,12900.0
2010-03-10 15:45:00,15.62,15.64,15.61,15.62,120300.0,13.5596,13.5769,13.5509,13.5596,120300.0
2010-03-10 15:50:00,15.62,15.64,15.61,15.62,99500.0,13.5596,13.5769,13.5509,13.5596,99500.0
2010-03-10 15:55:00,15.63,15.63,15.62,15.63,87600.0,13.5682,13.5682,13.5596,13.5682,87600.0
2010-03-11 09:30:00,15.55,15.71,15.54,15.7,21100.0,13.4988,13.6377,13.4901,13.629,21100.0
2010-03-11 09:35:00,15.69,15.69,15.62,15.62,23200.0,13.6203,13.6203,13.5596,13.5596,23200.0
2010-03-11 09:40:00,15.62,15.63,15.6,15.61,16100.0,13.5596,13.5682,13.5422,13.5509,16100.0
2010-03-11 09:45:00,15.6,15.61,15.56,15.58,19400.0,13.5422,13.5509,13.5075,13.5248,19400.0
2010-03-11 09:50:00,15.59,15.67,15.58,15.67,24200.0,13.5335,13.603,13.5248,13.603,24200.0
2010-03-11 09:55:00,15.67,15.7,15.66,15.69,29600.0,13.603,13.629,13.5943,13.6203,29600.0
2010-03-11 10:00:00,15.69,15.7,15.68,15.69,16900.0,13.6203,13.629,13.6116,13.6203,16900.0
2010-03-11 10:05:00,15.69,15.7,15.68,15.68,9200.0,13.6203,13.629,13.6116,13.6116,9200.0
2010-03-11 10:10:00,15.69,15.69,15.66,15.68,21500.0,13.6203,13.6203,13.5943,13.6116,21500.0
2010-03-11 10:15:00,15.67,15.71,15.67,15.71,11100.0,13.603,13.6377,13.603,13.6377,11100.0
2010-03-11 10:20:00,15.71,15.71,15.69,15.71,17600.0,13.6377,13.6377,13.6203,13.6377,17600.0
2010-03-11 10:25:00,15.71,15.71,15.7,15.7,4700.0,13.6377,13.6377,13.629,13.629,4700.0
2010-03-11 10:30:00,15.7,15.71,15.7,15.71,18100.0,13.629,13.6377,13.629,13.6377,18100.0
2010-03-11 10:35:00,15.71,15.73,15.7,15.73,10900.0,13.6377,13.6551,13.629,13.6551,10900.0
2010-03-11 10:40:00,15.73,15.75,15.72,15.74,15300.0,13.6551,13.6724,13.6464,13.6637,15300.0
2010-03-11 10:45:00,15.74,15.75,15.73,15.73,7500.0,13.6637,13.6724,13.6551,13.6551,7500.0
2010-03-11 10:50:00,15.74,15.75,15.74,15.74,9300.0,13.6637,13.6724,13.6637,13.6637,9300.0
2010-03-11 10:55:00,15.74,15.74,15.73,15.73,3100.0,13.6637,13.6637,13.6551,13.6551,3100.0
2010-03-11 11:00:00,15.74,15.74,15.69,15.69,8200.0,13.6637,13.6637,13.6203,13.6203,8200.0
2010-03-11 11:05:00,15.69,15.71,15.69,15.7,20200.0,13.6203,13.6377,13.6203,13.629,20200.0
2010-03-11 11:10:00,15.71,15.71,15.7,15.7,10000.0,13.6377,13.6377,13.629,13.629,10000.0
2010-03-11 11:15:00,15.71,15.71,15.7,15.71,7600.0,13.6377,13.6377,13.629,13.6377,7600.0
2010-03-11 11:20:00,15.7,15.72,15.7,15.71,14300.0,13.629,13.6464,13.629,13.6377,14300.0
2010-03-11 11:25:00,15.72,15.72,15.71,15.71,1800.0,13.6464,13.6464,13.6377,13.6377,1800.0
2010-03-11 11:30:00,15.72,15.73,15.71,15.72,8700.0,13.6464,13.6551,13.6377,13.6464,8700.0
2010-03-11 11:35:00,15.73,15.73,15.71,15.72,4500.0,13.6551,13.6551,13.6377,13.6464,4500.0
2010-03-11 11:40:00,15.71,15.72,15.71,15.71,2200.0,13.6377,13.6464,13.6377,13.6377,2200.0
2010-03-11 11:45:00,15.71,15.72,15.71,15.72,2400.0,13.6377,13.6464,13.6377,13.6464,2400.0
2010-03-11 11:50:00,15.71,15.72,15.71,15.72,2400.0,13.6377,13.6464,13.6377,13.6464,2400.0
2010-03-11 11:55:00,15.72,15.72,15.71,15.72,700.0,13.6464,13.6464,13.6377,13.6464,700.0
2010-03-11 12:00:00,15.72,15.72,15.71,15.71,1000.0,13.6464,13.6464,13.6377,13.6377,1000.0
2010-03-11 12:05:00,15.71,15.72,15.71,15.71,1500.0,13.6377,13.6464,13.6377,13.6377,1500.0
2010-03-11 12:10:00,15.71,15.72,15.69,15.69,9000.0,13.6377,13.6464,13.6203,13.6203,9000.0
2010-03-11 12:15:00,15.68,15.69,15.66,15.67,5700.0,13.6116,13.6203,13.5943,13.603,5700.0
2010-03-11 12:20:00,15.67,15.67,15.66,15.66,2100.0,13.603,13.603,13.5943,13.5943,2100.0
2010-03-11 12:25:00,15.66,15.67,15.64,15.64,3800.0,13.5943,13.603,13.5769,13.5769,3800.0
2010-03-11 12:30:00,15.63,15.66,15.63,15.66,14800.0,13.5682,13.5943,13.5682,13.5943,14800.0
2010-03-11 12:35:00,15.66,15.67,15.66,15.66,5500.0,13.5943,13.603,13.5943,13.5943,5500.0
2010-03-11 12:40:00,15.66,15.67,15.66,15.66,7000.0,13.5943,13.603,13.5943,13.5943,7000.0
2010-03-11 12:45:00,15.67,15.67,15.66,15.67,1700.0,13.603,13.603,13.5943,13.603,1700.0
2010-03-11 12:50:00,15.66,15.67,15.66,15.66,3900.0,13.5943,13.603,13.5943,13.5943,3900.0
2010-03-11 12:55:00,15.66,15.67,15.66,15.66,3200.0,13.5943,13.603,13.5943,13.5943,3200.0
2010-03-11 13:00:00,15.67,15.68,15.66,15.68,13800.0,13.603,13.6116,13.5943,13.6116,13800.0
2010-03-11 13:05:00,15.68,15.71,15.68,15.71,18800.0,13.6116,13.6377,13.6116,13.6377,18800.0
2010-03-11 13:10:00,15.71,15.71,15.71,15.71,2300.0,13.6377,13.6377,13.6377,13.6377,2300.0
2010-03-11 13:15:00,15.71,15.71,15.71,15.71,1700.0,13.6377,13.6377,13.6377,13.6377,1700.0
2010-03-11 13:20:00,15.7,15.71,15.7,15.71,1600.0,13.629,13.6377,13.629,13.6377,1600.0
2010-03-11 13:25:00,15.71,15.71,15.7,15.71,1500.0,13.6377,13.6377,13.629,13.6377,1500.0
2010-03-11 13:30:00,15.71,15.71,15.7,15.7,1000.0,13.6377,13.6377,13.629,13.629,1000.0
2010-03-11 13:35:00,15.71,15.72,15.71,15.72,7400.0,13.6377,13.6464,13.6377,13.6464,7400.0
2010-03-11 13:40:00,15.71,15.72,15.7,15.7,10900.0,13.6377,13.6464,13.629,13.629,10900.0
2010-03-11 13:45:00,15.7,15.73,15.7,15.73,15900.0,13.629,13.6551,13.629,13.6551,15900.0
2010-03-11 13:50:00,15.73,15.73,15.7,15.7,13700.0,13.6551,13.6551,13.629,13.629,13700.0
2010-03-11 13:55:00,15.7,15.71,15.7,15.7,2900.0,13.629,13.6377,13.629,13.629,2900.0
2010-03-11 14:00:00,15.71,15.71,15.7,15.7,2100.0,13.6377,13.6377,13.629,13.629,2100.0
2010-03-11 14:05:00,15.71,15.71,15.7,15.71,8600.0,13.6377,13.6377,13.629,13.6377,8600.0
2010-03-11 14:10:00,15.7,15.72,15.7,15.72,11100.0,13.629,13.6464,13.629,13.6464,11100.0
2010-03-11 14:15:00,15.71,15.72,15.69,15.7,25500.0,13.6377,13.6464,13.6203,13.629,25500.0
2010-03-11 14:20:00,15.7,15.7,15.69,15.7,1700.0,13.629,13.629,13.6203,13.629,1700.0
2010-03-11 14:25:00,15.7,15.7,15.69,15.7,5400.0,13.629,13.629,13.6203,13.629,5400.0
2010-03-11 14:30:00,15.7,15.7,15.7,15.7,500.0,13.629,13.629,13.629,13.629,500.0
2010-03-11 14:35:00,15.7,15.7,15.69,15.7,4200.0,13.629,13.629,13.6203,13.629,4200.0
2010-03-11 14:40:00,15.69,15.7,15.69,15.69,2500.0,13.6203,13.629,13.6203,13.6203,2500.0
2010-03-11 14:45:00,15.69,15.7,15.69,15.7,400.0,13.6203,13.629,13.6203,13.629,400.0
2010-03-11 14:50:00,15.69,15.7,15.69,15.7,1700.0,13.6203,13.629,13.6203,13.629,1700.0
2010-03-11 14:55:00,15.7,15.7,15.69,15.69,1400.0,13.629,13.629,13.6203,13.6203,1400.0
2010-03-11 15:00:00,15.69,15.7,15.69,15.7,1600.0,13.6203,13.629,13.6203,13.629,1600.0
2010-03-11 15:05:00,15.7,15.73,15.69,15.73,14200.0,13.629,13.6551,13.6203,13.6551,14200.0
2010-03-11 15:10:00,15.73,15.73,15.72,15.73,3800.0,13.6551,13.6551,13.6464,13.6551,3800.0
2010-03-11 15:15:00,15.73,15.75,15.73,15.75,11500.0,13.6551,13.6724,13.6551,13.6724,11500.0
2010-03-11 15:20:00,15.74,15.75,15.74,15.75,11200.0,13.6637,13.6724,13.6637,13.6724,11200.0
2010-03-11 15:25:00,15.74,15.75,15.74,15.75,47500.0,13.6637,13.6724,13.6637,13.6724,47500.0
2010-03-11 15:30:00,15.75,15.76,15.74,15.76,15600.0,13.6724,13.6811,13.6637,13.6811,15600.0
2010-03-11 15:35:00,15.76,15.76,15.75,15.76,13800.0,13.6811,13.6811,13.6724,13.6811,13800.0
2010-03-11 15:40:00,15.76,15.78,15.75,15.78,25700.0,13.6811,13.6985,13.6724,13.6985,25700.0
2010-03-11 15:45:00,15.78,15.81,15.78,15.81,66800.0,13.6985,13.7245,13.6985,13.7245,66800.0
2010-03-11 15:50:00,15.81,15.81,15.8,15.81,44800.0,13.7245,13.7245,13.7158,13.7245,44800.0
2010-03-11 15:55:00,15.81,15.83,15.8,15.82,130800.0,13.7245,13.7419,13.7158,13.7332,130800.0
2010-03-12 09:30:00,15.83,15.91,15.83,15.87,22000.0,13.7419,13.8113,13.7419,13.7766,22000.0
2010-03-12 09:35:00,15.88,15.94,15.88,15.93,16500.0,13.7853,13.8374,13.7853,13.8287,16500.0
2010-03-12 09:40:00,15.93,15.96,15.9,15.96,24500.0,13.8287,13.8547,13.8026,13.8547,24500.0
2010-03-12 09:45:00,15.96,16.03,15.95,16.03,48200.0,13.8547,13.9155,13.846,13.9155,48200.0
2010-03-12 09:50:00,16.02,16.04,16.01,16.01,16700.0,13.9068,13.9242,13.8981,13.8981,16700.0
2010-03-12 09:55:00,16.0,16.0,15.94,15.95,12300.0,13.8894,13.8894,13.8374,13.846,12300.0
2010-03-12 10:00:00,15.95,16.0,15.95,15.99,70300.0,13.846,13.8894,13.846,13.8808,70300.0
2010-03-12 10:05:00,15.99,16.02,15.98,16.01,26700.0,13.8808,13.9068,13.8721,13.8981,26700.0
2010-03-12 10:10:00,16.01,16.03,16.0,16.0,23600.0,13.8981,13.9155,13.8894,13.8894,23600.0
2010-03-12 10:15:00,16.0,16.01,15.99,16.0,19300.0,13.8894,13.8981,13.8808,13.8894,19300.0
2010-03-12 10:20:00,16.0,16.02,15.99,16.02,26900.0,13.8894,13.9068,13.8808,13.9068,26900.0
2010-03-12 10:25:00,16.02,16.02,16.0,16.02,19800.0,13.9068,13.9068,13.8894,13.9068,19800.0
2010-03-12 10:30:00,16.03,16.03,16.01,16.02,20700.0,13.9155,13.9155,13.8981,13.9068,20700.0
2010-03-12 10:35:00,16.02,16.07,16.02,16.07,81300.0,13.9068,13.9502,13.9068,13.9502,81300.0
2010-03-12 10:40:00,16.06,16.07,16.05,16.06,13000.0,13.9415,13.9502,13.9328,13.9415,13000.0
2010-03-12 10:45:00,16.05,16.05,16.02,16.02,13200.0,13.9328,13.9328,13.9068,13.9068,13200.0
2010-03-12 10:50:00,16.02,16.04,16.02,16.04,16500.0,13.9068,13.9242,13.9068,13.9242,16500.0
2010-03-12 10:55:00,16.05,16.05,16.04,16.05,8800.0,13.9328,13.9328,13.9242,13.9328,8800.0
2010-03-12 11:00:00,16.04,16.05,16.04,16.05,12400.0,13.9242,13.9328,13.9242,13.9328,12400.0
2010-03-12 11:05:00,16.04,16.06,16.04,16.06,10800.0,13.9242,13.9415,13.9242,13.9415,10800.0
2010-03-12 11:10:00,16.05,16.08,16.05,16.06,22300.0,13.9328,13.9589,13.9328,13.9415,22300.0
2010-03-12 11:15:00,16.06,16.07,16.05,16.05,18800.0,13.9415,13.9502,13.9328,13.9328,18800.0
2010-03-12 11:20:00,16.06,16.06,16.05,16.06,3700.0,13.9415,13.9415,13.9328,13.9415,3700.0
2010-03-12 11:25:00,16.06,16.06,16.02,16.03,13800.0,13.9415,13.9415,13.9068,13.9155,13800.0
2010-03-12 11:30:00,16.03,16.03,16.0,16.0,9100.0,13.9155,13.9155,13.8894,13.8894,9100.0
2010-03-12 11:35:00,16.01,16.01,16.0,16.0,2100.0,13.8981,13.8981,13.8894,13.8894,2100.0
2010-03-12 11:40:00,16.01,16.01,16.0,16.01,2700.0,13.8981,13.8981,13.8894,13.8981,2700.0
2010-03-12 11:45:00,16.01,16.01,16.0,16.0,2800.0,13.8981,13.8981,13.8894,13.8894,2800.0
2010-03-12 11:50:00,16.0,16.01,15.98,15.98,19300.0,13.8894,13.8981,13.8721,13.8721,19300.0
2010-03-12 11:55:00,15.98,15.99,15.98,15.98,1900.0,13.8721,13.8808,13.8721,13.8721,1900.0
2010-03-12 12:00:00,15.98,15.99,15.98,15.99,9000.0,13.8721,13.8808,13.8721,13.8808,9000.0
2010-03-12 12:05:00,15.98,15.99,15.98,15.98,7900.0,13.8721,13.8808,13.8721,13.8721,7900.0
2010-03-12 12:10:00,15.98,16.03,15.98,16.03,38500.0,13.8721,13.9155,13.8721,13.9155,38500.0
2010-03-12 12:15:00,16.03,16.05,16.03,16.05,14700.0,13.9155,13.9328,13.9155,13.9328,14700.0
2010-03-12 12:20:00,16.04,16.06,16.04,16.06,7100.0,13.9242,13.9415,13.9242,13.9415,7100.0
2010-03-12 12:25:00,16.06,16.08,16.06,16.07,15400.0,13.9415,13.9589,13.9415,13.9502,15400.0
2010-03-12 12:30:00,16.07,16.07,16.05,16.05,18200.0,13.9502,13.9502,13.9328,13.9328,18200.0
2010-03-12 12:35:00,16.05,16.05,16.04,16.04,6200.0,13.9328,13.9328,13.9242,13.9242,6200.0
2010-03-12 12:40:00,16.04,16.05,16.04,16.04,5800.0,13.9242,13.9328,13.9242,13.9242,5800.0
2010-03-12 12:45:00,16.04,16.05,16.04,16.05,8200.0,13.9242,13.9328,13.9242,13.9328,8200.0
2010-03-12 12:50:00,16.06,16.06,16.04,16.05,10200.0,13.9415,13.9415,13.9242,13.9328,10200.0
2010-03-12 12:55:00,16.05,16.06,16.04,16.04,16600.0,13.9328,13.9415,13.9242,13.9242,16600.0
2010-03-12 13:00:00,16.04,16.04,16.03,16.04,9000.0,13.9242,13.9242,13.9155,13.9242,9000.0
2010-03-12 13:05:00,16.03,16.04,16.03,16.03,1300.0,13.9155,13.9242,13.9155,13.9155,1300.0
2010-03-12 13:10:00,16.03,16.04,16.03,16.04,900.0,13.9155,13.9242,13.9155,13.9242,900.0
2010-03-12 13:15:00,16.04,16.04,16.03,16.04,1100.0,13.9242,13.9242,13.9155,13.9242,1100.0
2010-03-12 13:20:00,16.04,16.04,16.03,16.04,900.0,13.9242,13.9242,13.9155,13.9242,900.0
2010-03-12 13:25:00,16.04,16.04,16.03,16.03,13200.0,13.9242,13.9242,13.9155,13.9155,13200.0
2010-03-12 13:30:00,16.03,16.04,16.03,16.03,7300.0,13.9155,13.9242,13.9155,13.9155,7300.0
2010-03-12 13:35:00,16.03,16.04,16.03,16.04,1600.0,13.9155,13.9242,13.9155,13.9242,1600.0
2010-03-12 13:40:00,16.03,16.04,16.03,16.03,9700.0,13.9155,13.9242,13.9155,13.9155,9700.0
2010-03-12 13:45:00,16.03,16.04,16.03,16.04,2800.0,13.9155,13.9242,13.9155,13.9242,2800.0
2010-03-12 13:50:00,16.03,16.04,16.03,16.04,10200.0,13.9155,13.9242,13.9155,13.9242,10200.0
2010-03-12 13:55:00,16.03,16.04,16.03,16.03,11900.0,13.9155,13.9242,13.9155,13.9155,11900.0
2010-03-12 14:00:00,16.04,16.05,16.03,16.04,32900.0,13.9242,13.9328,13.9155,13.9242,32900.0
2010-03-12 14:05:00,16.05,16.05,16.04,16.04,21100.0,13.9328,13.9328,13.9242,13.9242,21100.0
2010-03-12 14:10:00,16.04,16.07,16.04,16.07,50100.0,13.9242,13.9502,13.9242,13.9502,50100.0
2010-03-12 14:15:00,16.07,16.07,16.06,16.07,7700.0,13.9502,13.9502,13.9415,13.9502,7700.0
2010-03-12 14:20:00,16.06,16.07,16.05,16.05,43200.0,13.9415,13.9502,13.9328,13.9328,43200.0
2010-03-12 14:25:00,16.05,16.06,16.05,16.05,4800.0,13.9328,13.9415,13.9328,13.9328,4800.0
2010-03-12 14:30:00,16.06,16.06,16.05,16.05,4700.0,13.9415,13.9415,13.9328,13.9328,4700.0
2010-03-12 14:35:00,16.05,16.06,16.05,16.05,5400.0,13.9328,13.9415,13.9328,13.9328,5400.0
2010-03-12 14:40:00,16.05,16.08,16.05,16.07,29300.0,13.9328,13.9589,13.9328,13.9502,29300.0
2010-03-12 14:45:00,16.07,16.08,16.07,16.07,11300.0,13.9502,13.9589,13.9502,13.9502,11300.0
2010-03-12 14:50:00,16.08,16.08,16.07,16.08,11000.0,13.9589,13.9589,13.9502,13.9589,11000.0
2010-03-12 14:55:00,16.08,16.08,16.07,16.08,18900.0,13.9589,13.9589,13.9502,13.9589,18900.0
2010-03-12 15:00:00,16.08,16.09,16.08,16.08,12100.0,13.9589,13.9676,13.9589,13.9589,12100.0
2010-03-12 15:05:00,16.08,16.09,16.08,16.08,28600.0,13.9589,13.9676,13.9589,13.9589,28600.0
2010-03-12 15:10:00,16.09,16.09,16.08,16.09,10300.0,13.9676,13.9676,13.9589,13.9676,10300.0
2010-03-12 15:15:00,16.08,16.09,16.08,16.09,12800.0,13.9589,13.9676,13.9589,13.9676,12800.0
2010-03-12 15:20:00,16.08,16.11,16.08,16.11,82300.0,13.9589,13.9849,13.9589,13.9849,82300.0
2010-03-12 15:25:00,16.12,16.12,16.1,16.1,35200.0,13.9936,13.9936,13.9762,13.9762,35200.0
2010-03-12 15:30:00,16.1,16.11,16.1,16.1,14000.0,13.9762,13.9849,13.9762,13.9762,14000.0
2010-03-12 15:35:00,16.1,16.11,16.1,16.1,20400.0,13.9762,13.9849,13.9762,13.9762,20400.0
2010-03-12 15:40:00,16.1,16.11,16.1,16.1,21300.0,13.9762,13.9849,13.9762,13.9762,21300.0
2010-03-12 15:45:00,16.1,16.11,16.1,16.1,32900.0,13.9762,13.9849,13.9762,13.9762,32900.0
2010-03-12 15:50:00,16.1,16.14,16.1,16.13,146600.0,13.9762,14.011,13.9762,14.0023,146600.0
2010-03-12 15:55:00,16.12,16.13,16.12,16.12,56900.0,13.9936,14.0023,13.9936,13.9936,56900.0
2010-03-15 09:30:00,16.06,16.14,16.05,16.13,24000.0,13.9415,14.011,13.9328,14.0023,24000.0
2010-03-15 09:35:00,16.13,16.16,16.13,16.16,8100.0,14.0023,14.0283,14.0023,14.0283,8100.0
2010-03-15 09:40:00,16.15,16.19,16.15,16.17,11100.0,14.0197,14.0544,14.0197,14.037,11100.0
2010-03-15 09:45:00,16.17,16.22,16.17,16.22,11000.0,14.037,14.0804,14.037,14.0804,11000.0
2010-03-15 09:50:00,16.22,16.23,16.2,16.21,11200.0,14.0804,14.0891,14.0631,14.0717,11200.0
2010-03-15 09:55:00,16.21,16.21,16.18,16.19,8600.0,14.0717,14.0717,14.0457,14.0544,8600.0
2010-03-15 10:00:00,16.19,16.19,16.17,16.17,6200.0,14.0544,14.0544,14.037,14.037,6200.0
2010-03-15 10:05:00,16.17,16.18,16.17,16.17,11200.0,14.037,14.0457,14.037,14.037,11200.0
2010-03-15 10:10:00,16.17,16.17,16.12,16.13,18500.0,14.037,14.037,13.9936,14.0023,18500.0
2010-03-15 10:15:00,16.14,16.14,16.1,16.1,10100.0,14.011,14.011,13.9762,13.9762,10100.0
2010-03-15 10:20:00,16.11,16.12,16.1,16.1,12600.0,13.9849,13.9936,13.9762,13.9762,12600.0
2010-03-15 10:25:00,16.1,16.11,16.05,16.06,20400.0,13.9762,13.9849,13.9328,13.9415,20400.0
2010-03-15 10:30:00,16.06,16.07,16.01,16.02,13900.0,13.9415,13.9502,13.8981,13.9068,13900.0
2010-03-15 10:35:00,16.02,16.02,16.0,16.01,12500.0,13.9068,13.9068,13.8894,13.8981,12500.0
2010-03-15 10:40:00,16.01,16.02,16.0,16.01,16500.0,13.8981,13.9068,13.8894,13.8981,16500.0
2010-03-15 10:45:00,16.02,16.02,16.01,16.01,6200.0,13.9068,13.9068,13.8981,13.8981,6200.0
2010-03-15 10:50:00,16.02,16.04,16.0,16.0,33500.0,13.9068,13.9242,13.8894,13.8894,33500.0
2010-03-15 10:55:00,16.0,16.02,16.0,16.01,13500.0,13.8894,13.9068,13.8894,13.8981,13500.0
2010-03-15 11:00:00,16.02,16.03,16.01,16.01,22100.0,13.9068,13.9155,13.8981,13.8981,22100.0
2010-03-15 11:05:00,16.0,16.02,16.0,16.0,27400.0,13.8894,13.9068,13.8894,13.8894,27400.0
2010-03-15 11:10:00,16.01,16.01,15.98,15.98,33500.0,13.8981,13.8981,13.8721,13.8721,33500.0
2010-03-15 11:15:00,15.97,15.98,15.97,15.97,4900.0,13.8634,13.8721,13.8634,13.8634,4900.0
2010-03-15 11:20:00,15.97,15.98,15.96,15.98,10800.0,13.8634,13.8721,13.8547,13.8721,10800.0
2010-03-15 11:25:00,15.98,16.02,15.98,16.02,33800.0,13.8721,13.9068,13.8721,13.9068,33800.0
2010-03-15 11:30:00,16.02,16.06,16.01,16.05,25200.0,13.9068,13.9415,13.8981,13.9328,25200.0
2010-03-15 11:35:00,16.06,16.06,16.04,16.05,4300.0,13.9415,13.9415,13.9242,13.9328,4300.0
2010-03-15 11:40:00,16.05,16.07,16.04,16.06,6800.0,13.9328,13.9502,13.9242,13.9415,6800.0
2010-03-15 11:45:00,16.05,16.06,16.05,16.05,3100.0,13.9328,13.9415,13.9328,13.9328,3100.0
2010-03-15 11:50:00,16.04,16.05,16.04,16.04,5300.0,13.9242,13.9328,13.9242,13.9242,5300.0
2010-03-15 11:55:00,16.04,16.07,16.04,16.07,9400.0,13.9242,13.9502,13.9242,13.9502,9400.0
2010-03-15 12:00:00,16.06,16.07,16.04,16.05,32700.0,13.9415,13.9502,13.9242,13.9328,32700.0
2010-03-15 12:05:00,16.05,16.06,16.04,16.06,6500.0,13.9328,13.9415,13.9242,13.9415,6500.0
2010-03-15 12:10:00,16.05,16.05,16.04,16.05,7000.0,13.9328,13.9328,13.9242,13.9328,7000.0
2010-03-15 12:15:00,16.05,16.05,16.04,16.05,800.0,13.9328,13.9328,13.9242,13.9328,800.0
2010-03-15 12:20:00,16.05,16.05,16.04,16.04,11100.0,13.9328,13.9328,13.9242,13.9242,11100.0
2010-03-15 12:25:00,16.05,16.07,16.04,16.05,13900.0,13.9328,13.9502,13.9242,13.9328,13900.0
2010-03-15 12:30:00,16.05,16.05,16.03,16.04,8500.0,13.9328,13.9328,13.9155,13.9242,8500.0
2010-03-15 12:35:00,16.04,16.06,16.04,16.05,8300.0,13.9242,13.9415,13.9242,13.9328,8300.0
2010-03-15 12:40:00,16.06,16.06,16.05,16.06,3100.0,13.9415,13.9415,13.9328,13.9415,3100.0
2010-03-15 12:45:00,16.06,16.06,16.03,16.04,10200.0,13.9415,13.9415,13.9155,13.9242,10200.0
2010-03-15 12:50:00,16.04,16.04,16.03,16.03,500.0,13.9242,13.9242,13.9155,13.9155,500.0
2010-03-15 12:55:00,16.04,16.04,16.03,16.03,300.0,13.9242,13.9242,13.9155,13.9155,300.0
2010-03-15 13:00:00,16.03,16.04,16.03,16.03,5300.0,13.9155,13.9242,13.9155,13.9155,5300.0
2010-03-15 13:05:00,16.03,16.04,16.03,16.03,1400.0,13.9155,13.9242,13.9155,13.9155,1400.0
2010-03-15 13:10:00,16.04,16.04,16.03,16.03,1000.0,13.9242,13.9242,13.9155,13.9155,1000.0
2010-03-15 13:15:00,16.03,16.03,16.03,16.03,300.0,13.9155,13.9155,13.9155,13.9155,300.0
2010-03-15 13:20:00,16.04,16.04,16.03,16.04,5100.0,13.9242,13.9242,13.9155,13.9242,5100.0
2010-03-15 13:25:00,16.03,16.04,16.03,16.03,2600.0,13.9155,13.9242,13.9155,13.9155,2600.0
2010-03-15 13:30:00,16.04,16.04,16.03,16.04,1400.0,13.9242,13.9242,13.9155,13.9242,1400.0
2010-03-15 13:35:00,16.03,16.04,16.03,16.04,1700.0,13.9155,13.9242,13.9155,13.9242,1700.0
2010-03-15 13:40:00,16.04,16.06,16.03,16.05,27400.0,13.9242,13.9415,13.9155,13.9328,27400.0
2010-03-15 13:45:00,16.06,16.06,16.05,16.06,4200.0,13.9415,13.9415,13.9328,13.9415,4200.0
2010-03-15 13:50:00,16.05,16.06,16.05,16.05,3600.0,13.9328,13.9415,13.9328,13.9328,3600.0
2010-03-15 13:55:00,16.06,16.06,16.05,16.05,5600.0,13.9415,13.9415,13.9328,13.9328,5600.0
2010-03-15 14:00:00,16.05,16.06,16.05,16.05,36900.0,13.9328,13.9415,13.9328,13.9328,36900.0
2010-03-15 14:05:00,16.06,16.06,16.03,16.03,24400.0,13.9415,13.9415,13.9155,13.9155,24400.0
2010-03-15 14:10:00,16.03,16.05,16.03,16.05,24200.0,13.9155,13.9328,13.9155,13.9328,24200.0
2010-03-15 14:15:00,16.05,16.07,16.05,16.06,19600.0,13.9328,13.9502,13.9328,13.9415,19600.0
2010-03-15 14:20:00,16.06,16.06,16.04,16.05,18300.0,13.9415,13.9415,13.9242,13.9328,18300.0
2010-03-15 14:25:00,16.06,16.06,16.05,16.05,1100.0,13.9415,13.9415,13.9328,13.9328,1100.0
2010-03-15 14:30:00,16.06,16.06,16.05,16.06,400.0,13.9415,13.9415,13.9328,13.9415,400.0
2010-03-15 14:35:00,16.06,16.08,16.06,16.07,20600.0,13.9415,13.9589,13.9415,13.9502,20600.0
2010-03-15 14:40:00,16.07,16.07,16.05,16.05,3900.0,13.9502,13.9502,13.9328,13.9328,3900.0
2010-03-15 14:45:00,16.06,16.06,16.05,16.06,3600.0,13.9415,13.9415,13.9328,13.9415,3600.0
2010-03-15 14:50:00,16.06,16.07,16.06,16.07,9100.0,13.9415,13.9502,13.9415,13.9502,9100.0
2010-03-15 14:55:00,16.06,16.07,16.06,16.06,5700.0,13.9415,13.9502,13.9415,13.9415,5700.0
2010-03-15 15:00:00,16.07,16.08,16.06,16.06,8800.0,13.9502,13.9589,13.9415,13.9415,8800.0
2010-03-15 15:05:00,16.07,16.07,16.05,16.05,6700.0,13.9502,13.9502,13.9328,13.9328,6700.0
2010-03-15 15:10:00,16.05,16.06,16.05,16.05,3900.0,13.9328,13.9415,13.9328,13.9328,3900.0
2010-03-15 15:15:00,16.06,16.07,16.05,16.07,10800.0,13.9415,13.9502,13.9328,13.9502,10800.0
2010-03-15 15:20:00,16.07,16.07,16.05,16.06,5500.0,13.9502,13.9502,13.9328,13.9415,5500.0
2010-03-15 15:25:00,16.06,16.06,16.05,16.06,1600.0,13.9415,13.9415,13.9328,13.9415,1600.0
2010-03-15 15:30:00,16.05,16.06,16.02,16.04,39000.0,13.9328,13.9415,13.9068,13.9242,39000.0
2010-03-15 15:35:00,16.05,16.06,16.04,16.06,12300.0,13.9328,13.9415,13.9242,13.9415,12300.0
2010-03-15 15:40:00,16.05,16.06,16.05,16.06,8400.0,13.9328,13.9415,13.9328,13.9415,8400.0
2010-03-15 15:45:00,16.06,16.11,16.06,16.1,38500.0,13.9415,13.9849,13.9415,13.9762,38500.0
2010-03-15 15:50:00,16.11,16.13,16.1,16.13,77700.0,13.9849,14.0023,13.9762,14.0023,77700.0
2010-03-15 15:55:00,16.13,16.13,16.12,16.13,63600.0,14.0023,14.0023,13.9936,14.0023,63600.0
2010-03-16 09:30:00,16.05,16.21,16.05,16.07,17100.0,13.9328,14.0717,13.9328,13.9502,17100.0
2010-03-16 09:35:00,16.06,16.08,16.03,16.07,11500.0,13.9415,13.9589,13.9155,13.9502,11500.0
2010-03-16 09:40:00,16.06,16.06,16.0,16.02,10500.0,13.9415,13.9415,13.8894,13.9068,10500.0
2010-03-16 09:45:00,16.03,16.05,16.0,16.02,12300.0,13.9155,13.9328,13.8894,13.9068,12300.0
2010-03-16 09:50:00,16.02,16.02,15.99,16.01,7100.0,13.9068,13.9068,13.8808,13.8981,7100.0
2010-03-16 09:55:00,16.02,16.03,16.02,16.03,10300.0,13.9068,13.9155,13.9068,13.9155,10300.0
2010-03-16 10:00:00,16.03,16.06,16.03,16.04,7700.0,13.9155,13.9415,13.9155,13.9242,7700.0
2010-03-16 10:05:00,16.03,16.06,16.03,16.06,3600.0,13.9155,13.9415,13.9155,13.9415,3600.0
2010-03-16 10:10:00,16.06,16.07,16.04,16.07,11600.0,13.9415,13.9502,13.9242,13.9502,11600.0
2010-03-16 10:15:00,16.08,16.08,16.06,16.08,6800.0,13.9589,13.9589,13.9415,13.9589,6800.0
2010-03-16 10:20:00,16.08,16.09,16.08,16.08,4300.0,13.9589,13.9676,13.9589,13.9589,4300.0
2010-03-16 10:25:00,16.09,16.1,16.08,16.08,4600.0,13.9676,13.9762,13.9589,13.9589,4600.0
2010-03-16 10:30:00,16.08,16.1,16.08,16.1,3800.0,13.9589,13.9762,13.9589,13.9762,3800.0
2010-03-16 10:35:00,16.09,16.09,16.05,16.06,14600.0,13.9676,13.9676,13.9328,13.9415,14600.0
2010-03-16 10:40:00,16.07,16.1,16.07,16.09,9000.0,13.9502,13.9762,13.9502,13.9676,9000.0
2010-03-16 10:45:00,16.09,16.1,16.08,16.09,10800.0,13.9676,13.9762,13.9589,13.9676,10800.0
2010-03-16 10:50:00,16.08,16.09,16.08,16.09,1500.0,13.9589,13.9676,13.9589,13.9676,1500.0
2010-03-16 10:55:00,16.09,16.13,16.08,16.12,31300.0,13.9676,14.0023,13.9589,13.9936,31300.0
2010-03-16 11:00:00,16.12,16.16,16.11,16.14,15300.0,13.9936,14.0283,13.9849,14.011,15300.0
2010-03-16 11:05:00,16.14,16.14,16.13,16.13,4700.0,14.011,14.011,14.0023,14.0023,4700.0
2010-03-16 11:10:00,16.13,16.13,16.12,16.12,7800.0,14.0023,14.0023,13.9936,13.9936,7800.0
2010-03-16 11:15:00,16.11,16.16,16.11,16.15,9900.0,13.9849,14.0283,13.9849,14.0197,9900.0
2010-03-16 11:20:00,16.16,16.16,16.13,16.14,6400.0,14.0283,14.0283,14.0023,14.011,6400.0
2010-03-16 11:25:00,16.13,16.15,16.13,16.14,4200.0,14.0023,14.0197,14.0023,14.011,4200.0
2010-03-16 11:30:00,16.14,16.15,16.13,16.15,11600.0,14.011,14.0197,14.0023,14.0197,11600.0
2010-03-16 11:35:00,16.15,16.16,16.14,16.15,6100.0,14.0197,14.0283,14.011,14.0197,6100.0
2010-03-16 11:40:00,16.15,16.15,16.14,16.15,11100.0,14.0197,14.0197,14.011,14.0197,11100.0
2010-03-16 11:45:00,16.15,16.15,16.14,16.15,2400.0,14.0197,14.0197,14.011,14.0197,2400.0
2010-03-16 11:50:00,16.14,16.15,16.14,16.15,1500.0,14.011,14.0197,14.011,14.0197,1500.0
2010-03-16 11:55:00,16.14,16.17,16.14,16.17,11600.0,14.011,14.037,14.011,14.037,11600.0
2010-03-16 12:00:00,16.16,16.17,16.16,16.16,2600.0,14.0283,14.037,14.0283,14.0283,2600.0
2010-03-16 12:05:00,16.16,16.16,16.16,16.16,1900.0,14.0283,14.0283,14.0283,14.0283,1900.0
2010-03-16 12:10:00,16.16,16.17,16.16,16.17,2000.0,14.0283,14.037,14.0283,14.037,2000.0
2010-03-16 12:15:00,16.16,16.17,16.16,16.16,1900.0,14.0283,14.037,14.0283,14.0283,1900.0
2010-03-16 12:20:00,16.16,16.16,16.15,16.15,3000.0,14.0283,14.0283,14.0197,14.0197,3000.0
2010-03-16 12:25:00,16.15,16.16,16.15,16.16,700.0,14.0197,14.0283,14.0197,14.0283,700.0
2010-03-16 12:30:00,16.16,16.16,16.15,16.16,1500.0,14.0283,14.0283,14.0197,14.0283,1500.0
2010-03-16 12:35:00,16.16,16.16,16.15,16.15,1100.0,14.0283,14.0283,14.0197,14.0197,1100.0
2010-03-16 12:40:00,16.16,16.16,16.14,16.15,7600.0,14.0283,14.0283,14.011,14.0197,7600.0
2010-03-16 12:45:00,16.14,16.15,16.14,16.15,6400.0,14.011,14.0197,14.011,14.0197,6400.0
2010-03-16 12:50:00,16.16,16.17,16.16,16.16,4300.0,14.0283,14.037,14.0283,14.0283,4300.0
2010-03-16 12:55:00,16.16,16.17,16.16,16.17,400.0,14.0283,14.037,14.0283,14.037,400.0
2010-03-16 13:00:00,16.17,16.17,16.16,16.16,3500.0,14.037,14.037,14.0283,14.0283,3500.0
2010-03-16 13:05:00,16.17,16.17,16.16,16.17,2800.0,14.037,14.037,14.0283,14.037,2800.0
2010-03-16 13:10:00,16.17,16.18,16.16,16.18,8400.0,14.037,14.0457,14.0283,14.0457,8400.0
2010-03-16 13:15:00,16.17,16.18,16.17,16.17,4200.0,14.037,14.0457,14.037,14.037,4200.0
2010-03-16 13:20:00,16.18,16.18,16.17,16.17,3300.0,14.0457,14.0457,14.037,14.037,3300.0
2010-03-16 13:25:00,16.17,16.17,16.16,16.16,6800.0,14.037,14.037,14.0283,14.0283,6800.0
2010-03-16 13:30:00,16.17,16.18,16.17,16.17,6400.0,14.037,14.0457,14.037,14.037,6400.0
2010-03-16 13:35:00,16.17,16.19,16.17,16.18,6000.0,14.037,14.0544,14.037,14.0457,6000.0
2010-03-16 13:40:00,16.18,16.19,16.18,16.18,2000.0,14.0457,14.0544,14.0457,14.0457,2000.0
2010-03-16 13:45:00,16.18,16.18,16.17,16.17,13400.0,14.0457,14.0457,14.037,14.037,13400.0
2010-03-16 13:50:00,16.17,16.17,16.16,16.16,3100.0,14.037,14.037,14.0283,14.0283,3100.0
2010-03-16 13:55:00,16.16,16.18,16.16,16.17,11700.0,14.0283,14.0457,14.0283,14.037,11700.0
2010-03-16 14:00:00,16.18,16.18,16.15,16.17,19200.0,14.0457,14.0457,14.0197,14.037,19200.0
2010-03-16 14:05:00,16.16,16.17,16.16,16.16,6400.0,14.0283,14.037,14.0283,14.0283,6400.0
2010-03-16 14:10:00,16.16,16.2,16.16,16.19,17600.0,14.0283,14.0631,14.0283,14.0544,17600.0
2010-03-16 14:15:00,16.2,16.2,16.18,16.18,15700.0,14.0631,14.0631,14.0457,14.0457,15700.0
2010-03-16 14:20:00,16.18,16.22,16.18,16.2,18300.0,14.0457,14.0804,14.0457,14.0631,18300.0
2010-03-16 14:25:00,16.2,16.23,16.2,16.2,20500.0,14.0631,14.0891,14.0631,14.0631,20500.0
2010-03-16 14:30:00,16.2,16.22,16.18,16.19,16500.0,14.0631,14.0804,14.0457,14.0544,16500.0
2010-03-16 14:35:00,16.19,16.19,16.16,16.18,21200.0,14.0544,14.0544,14.0283,14.0457,21200.0
2010-03-16 14:40:00,16.17,16.18,16.14,16.15,16500.0,14.037,14.0457,14.011,14.0197,16500.0
2010-03-16 14:45:00,16.15,16.17,16.15,16.17,6200.0,14.0197,14.037,14.0197,14.037,6200.0
2010-03-16 14:50:00,16.17,16.17,16.14,16.16,14900.0,14.037,14.037,14.011,14.0283,14900.0
2010-03-16 14:55:00,16.17,16.18,16.16,16.17,10900.0,14.037,14.0457,14.0283,14.037,10900.0
2010-03-16 15:00:00,16.17,16.18,16.16,16.17,11000.0,14.037,14.0457,14.0283,14.037,11000.0
2010-03-16 15:05:00,16.17,16.18,16.16,16.17,14400.0,14.037,14.0457,14.0283,14.037,14400.0
2010-03-16 15:10:00,16.17,16.19,16.16,16.19,8100.0,14.037,14.0544,14.0283,14.0544,8100.0
2010-03-16 15:15:00,16.18,16.19,16.16,16.18,20800.0,14.0457,14.0544,14.0283,14.0457,20800.0
2010-03-16 15:20:00,16.18,16.19,16.17,16.18,11300.0,14.0457,14.0544,14.037,14.0457,11300.0
2010-03-16 15:25:00,16.18,16.19,16.17,16.17,10000.0,14.0457,14.0544,14.037,14.037,10000.0
2010-03-16 15:30:00,16.17,16.18,16.17,16.17,11900.0,14.037,14.0457,14.037,14.037,11900.0
2010-03-16 15:35:00,16.18,16.19,16.17,16.18,8700.0,14.0457,14.0544,14.037,14.0457,8700.0
2010-03-16 15:40:00,16.18,16.19,16.17,16.17,10800.0,14.0457,14.0544,14.037,14.037,10800.0
2010-03-16 15:45:00,16.17,16.17,16.16,16.17,15900.0,14.037,14.037,14.0283,14.037,15900.0
2010-03-16 15:50:00,16.16,16.19,16.16,16.18,22600.0,14.0283,14.0544,14.0283,14.0457,22600.0
2010-03-16 15:55:00,16.18,16.19,16.18,16.18,44900.0,14.0457,14.0544,14.0457,14.0457,44900.0
2010-03-17 09:30:00,16.18,16.24,16.16,16.22,6900.0,14.0457,14.0978,14.0283,14.0804,6900.0
2010-03-17 09:35:00,16.23,16.25,16.21,16.23,12300.0,14.0891,14.1065,14.0717,14.0891,12300.0
2010-03-17 09:40:00,16.23,16.23,16.18,16.18,8500.0,14.0891,14.0891,14.0457,14.0457,8500.0
2010-03-17 09:45:00,16.18,16.19,16.17,16.18,6900.0,14.0457,14.0544,14.037,14.0457,6900.0
2010-03-17 09:50:00,16.19,16.19,16.17,16.18,10900.0,14.0544,14.0544,14.037,14.0457,10900.0
2010-03-17 09:55:00,16.19,16.25,16.18,16.24,11100.0,14.0544,14.1065,14.0457,14.0978,11100.0
2010-03-17 10:00:00,16.24,16.25,16.18,16.18,11300.0,14.0978,14.1065,14.0457,14.0457,11300.0
2010-03-17 10:05:00,16.18,16.2,16.18,16.2,12100.0,14.0457,14.0631,14.0457,14.0631,12100.0
2010-03-17 10:10:00,16.19,16.19,16.14,16.15,10600.0,14.0544,14.0544,14.011,14.0197,10600.0
2010-03-17 10:15:00,16.14,16.15,16.14,16.15,3000.0,14.011,14.0197,14.011,14.0197,3000.0
2010-03-17 10:20:00,16.15,16.15,16.12,16.12,7400.0,14.0197,14.0197,13.9936,13.9936,7400.0
2010-03-17 10:25:00,16.11,16.12,16.09,16.09,16800.0,13.9849,13.9936,13.9676,13.9676,16800.0
2010-03-17 10:30:00,16.09,16.11,16.09,16.11,3000.0,13.9676,13.9849,13.9676,13.9849,3000.0
2010-03-17 10:35:00,16.1,16.11,16.1,16.11,4700.0,13.9762,13.9849,13.9762,13.9849,4700.0
2010-03-17 10:40:00,16.11,16.14,16.1,16.14,4800.0,13.9849,14.011,13.9762,14.011,4800.0
2010-03-17 10:45:00,16.14,16.16,16.13,16.16,9100.0,14.011,14.0283,14.0023,14.0283,9100.0
2010-03-17 10:50:00,16.16,16.16,16.15,16.15,4100.0,14.0283,14.0283,14.0197,14.0197,4100.0
2010-03-17 10:55:00,16.15,16.15,16.14,16.15,10600.0,14.0197,14.0197,14.011,14.0197,10600.0
2010-03-17 11:00:00,16.14,16.15,16.14,16.15,10300.0,14.011,14.0197,14.011,14.0197,10300.0
2010-03-17 11:05:00,16.15,16.17,16.14,16.17,27900.0,14.0197,14.037,14.011,14.037,27900.0
2010-03-17 11:10:00,16.17,16.17,16.16,16.17,1600.0,14.037,14.037,14.0283,14.037,1600.0
2010-03-17 11:15:00,16.17,16.18,16.16,16.18,1700.0,14.037,14.0457,14.0283,14.0457,1700.0
2010-03-17 11:20:00,16.18,16.21,16.18,16.21,5800.0,14.0457,14.0717,14.0457,14.0717,5800.0
2010-03-17 11:25:00,16.21,16.21,16.2,16.21,10600.0,14.0717,14.0717,14.0631,14.0717,10600.0
2010-03-17 11:30:00,16.22,16.22,16.21,16.22,7800.0,14.0804,14.0804,14.0717,14.0804,7800.0
2010-03-17 11:35:00,16.21,16.22,16.2,16.2,8500.0,14.0717,14.0804,14.0631,14.0631,8500.0
2010-03-17 11:40:00,16.2,16.21,16.19,16.19,15400.0,14.0631,14.0717,14.0544,14.0544,15400.0
2010-03-17 11:45:00,16.2,16.21,16.18,16.19,29600.0,14.0631,14.0717,14.0457,14.0544,29600.0
2010-03-17 11:50:00,16.19,16.2,16.19,16.19,9600.0,14.0544,14.0631,14.0544,14.0544,9600.0
2010-03-17 11:55:00,16.19,16.2,16.19,16.19,14400.0,14.0544,14.0631,14.0544,14.0544,14400.0
2010-03-17 12:00:00,16.19,16.2,16.19,16.19,3700.0,14.0544,14.0631,14.0544,14.0544,3700.0
2010-03-17 12:05:00,16.19,16.2,16.19,16.2,16600.0,14.0544,14.0631,14.0544,14.0631,16600.0
2010-03-17 12:10:00,16.2,16.2,16.19,16.19,8100.0,14.0631,14.0631,14.0544,14.0544,8100.0
2010-03-17 12:15:00,16.19,16.22,16.19,16.22,8700.0,14.0544,14.0804,14.0544,14.0804,8700.0
2010-03-17 12:20:00,16.21,16.22,16.2,16.2,5500.0,14.0717,14.0804,14.0631,14.0631,5500.0
2010-03-17 12:25:00,16.2,16.21,16.2,16.2,2700.0,14.0631,14.0717,14.0631,14.0631,2700.0
2010-03-17 12:30:00,16.2,16.2,16.19,16.19,12100.0,14.0631,14.0631,14.0544,14.0544,12100.0
2010-03-17 12:35:00,16.19,16.2,16.19,16.19,4600.0,14.0544,14.0631,14.0544,14.0544,4600.0
2010-03-17 12:40:00,16.19,16.2,16.19,16.19,7200.0,14.0544,14.0631,14.0544,14.0544,7200.0
2010-03-17 12:45:00,16.19,16.2,16.19,16.2,4200.0,14.0544,14.0631,14.0544,14.0631,4200.0
2010-03-17 12:50:00,16.19,16.2,16.19,16.19,3700.0,14.0544,14.0631,14.0544,14.0544,3700.0
2010-03-17 12:55:00,16.19,16.2,16.19,16.2,1700.0,14.0544,14.0631,14.0544,14.0631,1700.0
2010-03-17 13:00:00,16.19,16.2,16.19,16.19,6400.0,14.0544,14.0631,14.0544,14.0544,6400.0
2010-03-17 13:05:00,16.2,16.23,16.19,16.23,11900.0,14.0631,14.0891,14.0544,14.0891,11900.0
2010-03-17 13:10:00,16.23,16.24,16.23,16.24,4300.0,14.0891,14.0978,14.0891,14.0978,4300.0
2010-03-17 13:15:00,16.24,16.25,16.24,16.24,3900.0,14.0978,14.1065,14.0978,14.0978,3900.0
2010-03-17 13:20:00,16.24,16.25,16.23,16.24,8800.0,14.0978,14.1065,14.0891,14.0978,8800.0
2010-03-17 13:25:00,16.23,16.25,16.23,16.24,7700.0,14.0891,14.1065,14.0891,14.0978,7700.0
2010-03-17 13:30:00,16.24,16.25,16.24,16.25,19300.0,14.0978,14.1065,14.0978,14.1065,19300.0
2010-03-17 13:35:00,16.26,16.27,16.26,16.27,4000.0,14.1151,14.1238,14.1151,14.1238,4000.0
2010-03-17 13:40:00,16.26,16.28,16.26,16.27,6700.0,14.1151,14.1325,14.1151,14.1238,6700.0
2010-03-17 13:45:00,16.27,16.27,16.23,16.23,18800.0,14.1238,14.1238,14.0891,14.0891,18800.0
2010-03-17 13:50:00,16.23,16.24,16.23,16.23,4400.0,14.0891,14.0978,14.0891,14.0891,4400.0
2010-03-17 13:55:00,16.23,16.24,16.21,16.21,17200.0,14.0891,14.0978,14.0717,14.0717,17200.0
2010-03-17 14:00:00,16.21,16.22,16.21,16.21,5200.0,14.0717,14.0804,14.0717,14.0717,5200.0
2010-03-17 14:05:00,16.22,16.22,16.21,16.21,5400.0,14.0804,14.0804,14.0717,14.0717,5400.0
2010-03-17 14:10:00,16.21,16.22,16.21,16.21,3900.0,14.0717,14.0804,14.0717,14.0717,3900.0
2010-03-17 14:15:00,16.21,16.22,16.21,16.21,4900.0,14.0717,14.0804,14.0717,14.0717,4900.0
2010-03-17 14:20:00,16.22,16.22,16.21,16.21,5300.0,14.0804,14.0804,14.0717,14.0717,5300.0
2010-03-17 14:25:00,16.21,16.22,16.21,16.22,1500.0,14.0717,14.0804,14.0717,14.0804,1500.0
2010-03-17 14:30:00,16.21,16.22,16.21,16.22,3200.0,14.0717,14.0804,14.0717,14.0804,3200.0
2010-03-17 14:35:00,16.21,16.22,16.2,16.21,11200.0,14.0717,14.0804,14.0631,14.0717,11200.0
2010-03-17 14:40:00,16.21,16.22,16.21,16.21,7700.0,14.0717,14.0804,14.0717,14.0717,7700.0
2010-03-17 14:45:00,16.21,16.22,16.21,16.22,1800.0,14.0717,14.0804,14.0717,14.0804,1800.0
2010-03-17 14:50:00,16.22,16.22,16.2,16.2,11000.0,14.0804,14.0804,14.0631,14.0631,11000.0
2010-03-17 14:55:00,16.2,16.21,16.19,16.2,12900.0,14.0631,14.0717,14.0544,14.0631,12900.0
2010-03-17 15:00:00,16.2,16.21,16.2,16.21,5700.0,14.0631,14.0717,14.0631,14.0717,5700.0
2010-03-17 15:05:00,16.2,16.21,16.2,16.21,6600.0,14.0631,14.0717,14.0631,14.0717,6600.0
2010-03-17 15:10:00,16.22,16.22,16.21,16.22,7900.0,14.0804,14.0804,14.0717,14.0804,7900.0
2010-03-17 15:15:00,16.21,16.22,16.17,16.18,37400.0,14.0717,14.0804,14.037,14.0457,37400.0
2010-03-17 15:20:00,16.19,16.21,16.18,16.21,10600.0,14.0544,14.0717,14.0457,14.0717,10600.0
2010-03-17 15:25:00,16.21,16.21,16.2,16.21,4300.0,14.0717,14.0717,14.0631,14.0717,4300.0
2010-03-17 15:30:00,16.21,16.21,16.2,16.21,19600.0,14.0717,14.0717,14.0631,14.0717,19600.0
2010-03-17 15:35:00,16.21,16.24,16.21,16.23,14400.0,14.0717,14.0978,14.0717,14.0891,14400.0
2010-03-17 15:40:00,16.24,16.24,16.22,16.22,16600.0,14.0978,14.0978,14.0804,14.0804,16600.0
2010-03-17 15:45:00,16.22,16.26,16.22,16.26,19400.0,14.0804,14.1151,14.0804,14.1151,19400.0
2010-03-17 15:50:00,16.25,16.26,16.23,16.23,33700.0,14.1065,14.1151,14.0891,14.0891,33700.0
2010-03-17 15:55:00,16.23,16.26,16.23,16.25,35100.0,14.0891,14.1151,14.0891,14.1065,35100.0
2010-03-18 09:30:00,16.0,16.24,16.0,16.22,19300.0,13.8894,14.0978,13.8894,14.0804,19300.0
2010-03-18 09:35:00,16.22,16.27,16.22,16.27,5400.0,14.0804,14.1238,14.0804,14.1238,5400.0
2010-03-18 09:40:00,16.27,16.29,16.27,16.28,20500.0,14.1238,14.1412,14.1238,14.1325,20500.0
2010-03-18 09:45:00,16.28,16.3,16.28,16.3,24400.0,14.1325,14.1499,14.1325,14.1499,24400.0
2010-03-18 09:50:00,16.3,16.3,16.29,16.3,27400.0,14.1499,14.1499,14.1412,14.1499,27400.0
2010-03-18 09:55:00,16.3,16.3,16.29,16.3,8900.0,14.1499,14.1499,14.1412,14.1499,8900.0
2010-03-18 10:00:00,16.29,16.3,16.29,16.3,15400.0,14.1412,14.1499,14.1412,14.1499,15400.0
2010-03-18 10:05:00,16.3,16.3,16.29,16.3,10700.0,14.1499,14.1499,14.1412,14.1499,10700.0
2010-03-18 10:10:00,16.3,16.3,16.26,16.26,18300.0,14.1499,14.1499,14.1151,14.1151,18300.0
2010-03-18 10:15:00,16.25,16.25,16.24,16.25,6000.0,14.1065,14.1065,14.0978,14.1065,6000.0
2010-03-18 10:20:00,16.24,16.26,16.21,16.22,24800.0,14.0978,14.1151,14.0717,14.0804,24800.0
2010-03-18 10:25:00,16.22,16.22,16.21,16.21,14500.0,14.0804,14.0804,14.0717,14.0717,14500.0
2010-03-18 10:30:00,16.21,16.24,16.21,16.24,21200.0,14.0717,14.0978,14.0717,14.0978,21200.0
2010-03-18 10:35:00,16.23,16.24,16.2,16.2,13400.0,14.0891,14.0978,14.0631,14.0631,13400.0
2010-03-18 10:40:00,16.19,16.2,16.19,16.2,4900.0,14.0544,14.0631,14.0544,14.0631,4900.0
2010-03-18 10:45:00,16.2,16.2,16.19,16.2,6400.0,14.0631,14.0631,14.0544,14.0631,6400.0
2010-03-18 10:50:00,16.2,16.2,16.19,16.2,3800.0,14.0631,14.0631,14.0544,14.0631,3800.0
2010-03-18 10:55:00,16.2,16.22,16.2,16.21,21800.0,14.0631,14.0804,14.0631,14.0717,21800.0
2010-03-18 11:00:00,16.22,16.22,16.21,16.21,14700.0,14.0804,14.0804,14.0717,14.0717,14700.0
2010-03-18 11:05:00,16.21,16.22,16.19,16.19,20700.0,14.0717,14.0804,14.0544,14.0544,20700.0
2010-03-18 11:10:00,16.19,16.21,16.19,16.2,27000.0,14.0544,14.0717,14.0544,14.0631,27000.0
2010-03-18 11:15:00,16.2,16.21,16.19,16.19,19300.0,14.0631,14.0717,14.0544,14.0544,19300.0
2010-03-18 11:20:00,16.2,16.2,16.19,16.2,6100.0,14.0631,14.0631,14.0544,14.0631,6100.0
2010-03-18 11:25:00,16.2,16.2,16.19,16.2,4000.0,14.0631,14.0631,14.0544,14.0631,4000.0
2010-03-18 11:30:00,16.2,16.21,16.19,16.2,99400.0,14.0631,14.0717,14.0544,14.0631,99400.0
2010-03-18 11:35:00,16.2,16.2,16.19,16.19,3500.0,14.0631,14.0631,14.0544,14.0544,3500.0
2010-03-18 11:40:00,16.19,16.2,16.18,16.18,15600.0,14.0544,14.0631,14.0457,14.0457,15600.0
2010-03-18 11:45:00,16.19,16.2,16.18,16.2,11600.0,14.0544,14.0631,14.0457,14.0631,11600.0
2010-03-18 11:50:00,16.2,16.2,16.19,16.2,28600.0,14.0631,14.0631,14.0544,14.0631,28600.0
2010-03-18 11:55:00,16.2,16.2,16.19,16.19,2900.0,14.0631,14.0631,14.0544,14.0544,2900.0
2010-03-18 12:00:00,16.2,16.2,16.19,16.2,5500.0,14.0631,14.0631,14.0544,14.0631,5500.0
2010-03-18 12:05:00,16.2,16.2,16.19,16.2,13800.0,14.0631,14.0631,14.0544,14.0631,13800.0
2010-03-18 12:10:00,16.2,16.2,16.19,16.2,5400.0,14.0631,14.0631,14.0544,14.0631,5400.0
2010-03-18 12:15:00,16.19,16.2,16.19,16.2,5000.0,14.0544,14.0631,14.0544,14.0631,5000.0
2010-03-18 12:20:00,16.2,16.2,16.19,16.19,4300.0,14.0631,14.0631,14.0544,14.0544,4300.0
2010-03-18 12:25:00,16.2,16.2,16.19,16.2,3400.0,14.0631,14.0631,14.0544,14.0631,3400.0
2010-03-18 12:30:00,16.2,16.2,16.19,16.2,4000.0,14.0631,14.0631,14.0544,14.0631,4000.0
2010-03-18 12:35:00,16.2,16.2,16.19,16.2,5800.0,14.0631,14.0631,14.0544,14.0631,5800.0
2010-03-18 12:40:00,16.2,16.2,16.19,16.2,2400.0,14.0631,14.0631,14.0544,14.0631,2400.0
2010-03-18 12:45:00,16.19,16.2,16.19,16.19,6200.0,14.0544,14.0631,14.0544,14.0544,6200.0
2010-03-18 12:50:00,16.2,16.2,16.19,16.2,46700.0,14.0631,14.0631,14.0544,14.0631,46700.0
2010-03-18 12:55:00,16.19,16.2,16.18,16.18,19400.0,14.0544,14.0631,14.0457,14.0457,19400.0
2010-03-18 13:00:00,16.17,16.19,16.17,16.19,9300.0,14.037,14.0544,14.037,14.0544,9300.0
2010-03-18 13:05:00,16.19,16.2,16.18,16.2,12600.0,14.0544,14.0631,14.0457,14.0631,12600.0
2010-03-18 13:10:00,16.2,16.2,16.18,16.2,19700.0,14.0631,14.0631,14.0457,14.0631,19700.0
2010-03-18 13:15:00,16.19,16.2,16.19,16.19,6100.0,14.0544,14.0631,14.0544,14.0544,6100.0
2010-03-18 13:20:00,16.2,16.2,16.18,16.18,16400.0,14.0631,14.0631,14.0457,14.0457,16400.0
2010-03-18 13:25:00,16.19,16.19,16.18,16.19,2100.0,14.0544,14.0544,14.0457,14.0544,2100.0
2010-03-18 13:30:00,16.19,16.21,16.18,16.2,37500.0,14.0544,14.0717,14.0457,14.0631,37500.0
2010-03-18 13:35:00,16.2,16.2,16.19,16.2,2600.0,14.0631,14.0631,14.0544,14.0631,2600.0
2010-03-18 13:40:00,16.2,16.2,16.19,16.2,5700.0,14.0631,14.0631,14.0544,14.0631,5700.0
2010-03-18 13:45:00,16.2,16.2,16.17,16.17,8500.0,14.0631,14.0631,14.037,14.037,8500.0
2010-03-18 13:50:00,16.18,16.18,16.17,16.17,6100.0,14.0457,14.0457,14.037,14.037,6100.0
2010-03-18 13:55:00,16.18,16.18,16.15,16.16,15500.0,14.0457,14.0457,14.0197,14.0283,15500.0
2010-03-18 14:00:00,16.16,16.17,16.16,16.17,18200.0,14.0283,14.037,14.0283,14.037,18200.0
2010-03-18 14:05:00,16.16,16.19,16.16,16.19,9000.0,14.0283,14.0544,14.0283,14.0544,9000.0
2010-03-18 14:10:00,16.19,16.19,16.18,16.19,6200.0,14.0544,14.0544,14.0457,14.0544,6200.0
2010-03-18 14:15:00,16.19,16.19,16.18,16.19,6000.0,14.0544,14.0544,14.0457,14.0544,6000.0
2010-03-18 14:20:00,16.19,16.19,16.18,16.19,6200.0,14.0544,14.0544,14.0457,14.0544,6200.0
2010-03-18 14:25:00,16.19,16.2,16.19,16.2,8800.0,14.0544,14.0631,14.0544,14.0631,8800.0
2010-03-18 14:30:00,16.19,16.21,16.19,16.2,58200.0,14.0544,14.0717,14.0544,14.0631,58200.0
2010-03-18 14:35:00,16.2,16.2,16.19,16.2,6900.0,14.0631,14.0631,14.0544,14.0631,6900.0
2010-03-18 14:40:00,16.2,16.21,16.2,16.2,17200.0,14.0631,14.0717,14.0631,14.0631,17200.0
2010-03-18 14:45:00,16.21,16.21,16.18,16.19,40400.0,14.0717,14.0717,14.0457,14.0544,40400.0
2010-03-18 14:50:00,16.19,16.2,16.18,16.19,11200.0,14.0544,14.0631,14.0457,14.0544,11200.0
2010-03-18 14:55:00,16.19,16.19,16.17,16.17,30000.0,14.0544,14.0544,14.037,14.037,30000.0
2010-03-18 15:00:00,16.17,16.18,16.17,16.18,12300.0,14.037,14.0457,14.037,14.0457,12300.0
2010-03-18 15:05:00,16.18,16.21,16.18,16.2,79900.0,14.0457,14.0717,14.0457,14.0631,79900.0
2010-03-18 15:10:00,16.19,16.2,16.18,16.18,44800.0,14.0544,14.0631,14.0457,14.0457,44800.0
2010-03-18 15:15:00,16.19,16.19,16.17,16.19,53500.0,14.0544,14.0544,14.037,14.0544,53500.0
2010-03-18 15:20:00,16.19,16.19,16.17,16.18,11800.0,14.0544,14.0544,14.037,14.0457,11800.0
2010-03-18 15:25:00,16.18,16.18,16.17,16.18,16500.0,14.0457,14.0457,14.037,14.0457,16500.0
2010-03-18 15:30:00,16.18,16.2,16.17,16.19,45700.0,14.0457,14.0631,14.037,14.0544,45700.0
2010-03-18 15:35:00,16.19,16.19,16.18,16.19,7900.0,14.0544,14.0544,14.0457,14.0544,7900.0
2010-03-18 15:40:00,16.18,16.19,16.18,16.19,21100.0,14.0457,14.0544,14.0457,14.0544,21100.0
2010-03-18 15:45:00,16.18,16.19,16.18,16.19,56900.0,14.0457,14.0544,14.0457,14.0544,56900.0
2010-03-18 15:50:00,16.19,16.19,16.17,16.18,58900.0,14.0544,14.0544,14.037,14.0457,58900.0
2010-03-18 15:55:00,16.18,16.18,16.17,16.17,72900.0,14.0457,14.0457,14.037,14.037,72900.0
2010-03-19 09:30:00,16.19,16.31,16.09,16.22,298400.0,14.0544,14.1585,13.9676,14.0804,298400.0
2010-03-19 09:35:00,16.21,16.21,16.19,16.2,17400.0,14.0717,14.0717,14.0544,14.0631,17400.0
2010-03-19 09:40:00,16.2,16.23,16.18,16.2,33700.0,14.0631,14.0891,14.0457,14.0631,33700.0
2010-03-19 09:45:00,16.21,16.22,16.18,16.22,25400.0,14.0717,14.0804,14.0457,14.0804,25400.0
2010-03-19 09:50:00,16.22,16.22,16.2,16.21,21700.0,14.0804,14.0804,14.0631,14.0717,21700.0
2010-03-19 09:55:00,16.22,16.22,16.21,16.22,13200.0,14.0804,14.0804,14.0717,14.0804,13200.0
2010-03-19 10:00:00,16.22,16.22,16.19,16.2,23300.0,14.0804,14.0804,14.0544,14.0631,23300.0
2010-03-19 10:05:00,16.2,16.21,16.19,16.2,15200.0,14.0631,14.0717,14.0544,14.0631,15200.0
2010-03-19 10:10:00,16.2,16.22,16.2,16.22,21600.0,14.0631,14.0804,14.0631,14.0804,21600.0
2010-03-19 10:15:00,16.21,16.22,16.2,16.2,11000.0,14.0717,14.0804,14.0631,14.0631,11000.0
2010-03-19 10:20:00,16.2,16.21,16.2,16.2,9700.0,14.0631,14.0717,14.0631,14.0631,9700.0
2010-03-19 10:25:00,16.2,16.21,16.2,16.21,7900.0,14.0631,14.0717,14.0631,14.0717,7900.0
2010-03-19 10:30:00,16.2,16.21,16.19,16.2,12300.0,14.0631,14.0717,14.0544,14.0631,12300.0
2010-03-19 10:35:00,16.2,16.2,16.19,16.19,6800.0,14.0631,14.0631,14.0544,14.0544,6800.0
2010-03-19 10:40:00,16.19,16.2,16.19,16.19,3800.0,14.0544,14.0631,14.0544,14.0544,3800.0
2010-03-19 10:45:00,16.19,16.2,16.18,16.18,51300.0,14.0544,14.0631,14.0457,14.0457,51300.0
2010-03-19 10:50:00,16.18,16.18,16.17,16.18,25300.0,14.0457,14.0457,14.037,14.0457,25300.0
2010-03-19 10:55:00,16.19,16.19,16.18,16.19,10000.0,14.0544,14.0544,14.0457,14.0544,10000.0
2010-03-19 11:00:00,16.19,16.19,16.17,16.17,3200.0,14.0544,14.0544,14.037,14.037,3200.0
2010-03-19 11:05:00,16.17,16.18,16.17,16.18,1700.0,14.037,14.0457,14.037,14.0457,1700.0
2010-03-19 11:10:00,16.17,16.17,16.14,16.14,11500.0,14.037,14.037,14.011,14.011,11500.0
2010-03-19 11:15:00,16.14,16.17,16.13,16.15,54900.0,14.011,14.037,14.0023,14.0197,54900.0
2010-03-19 11:20:00,16.15,16.16,16.13,16.13,32500.0,14.0197,14.0283,14.0023,14.0023,32500.0
2010-03-19 11:25:00,16.12,16.13,16.11,16.11,13300.0,13.9936,14.0023,13.9849,13.9849,13300.0
2010-03-19 11:30:00,16.11,16.11,16.09,16.11,19900.0,13.9849,13.9849,13.9676,13.9849,19900.0
2010-03-19 11:35:00,16.11,16.14,16.11,16.14,16600.0,13.9849,14.011,13.9849,14.011,16600.0
2010-03-19 11:40:00,16.13,16.14,16.13,16.14,5800.0,14.0023,14.011,14.0023,14.011,5800.0
2010-03-19 11:45:00,16.14,16.14,16.11,16.11,19900.0,14.011,14.011,13.9849,13.9849,19900.0
2010-03-19 11:50:00,16.11,16.11,16.1,16.11,10000.0,13.9849,13.9849,13.9762,13.9849,10000.0
2010-03-19 11:55:00,16.11,16.11,16.1,16.1,5600.0,13.9849,13.9849,13.9762,13.9762,5600.0
2010-03-19 12:00:00,16.1,16.11,16.09,16.09,5200.0,13.9762,13.9849,13.9676,13.9676,5200.0
2010-03-19 12:05:00,16.09,16.1,16.09,16.09,24800.0,13.9676,13.9762,13.9676,13.9676,24800.0
2010-03-19 12:10:00,16.1,16.1,16.09,16.09,4700.0,13.9762,13.9762,13.9676,13.9676,4700.0
2010-03-19 12:15:00,16.09,16.1,16.08,16.08,7000.0,13.9676,13.9762,13.9589,13.9589,7000.0
2010-03-19 12:20:00,16.08,16.08,16.07,16.07,3800.0,13.9589,13.9589,13.9502,13.9502,3800.0
2010-03-19 12:25:00,16.07,16.09,16.07,16.08,26300.0,13.9502,13.9676,13.9502,13.9589,26300.0
2010-03-19 12:30:00,16.09,16.09,16.08,16.08,3800.0,13.9676,13.9676,13.9589,13.9589,3800.0
2010-03-19 12:35:00,16.09,16.09,16.08,16.09,3700.0,13.9676,13.9676,13.9589,13.9676,3700.0
2010-03-19 12:40:00,16.09,16.09,16.08,16.08,3600.0,13.9676,13.9676,13.9589,13.9589,3600.0
2010-03-19 12:45:00,16.08,16.09,16.08,16.09,12000.0,13.9589,13.9676,13.9589,13.9676,12000.0
2010-03-19 12:50:00,16.09,16.1,16.08,16.1,6900.0,13.9676,13.9762,13.9589,13.9762,6900.0
2010-03-19 12:55:00,16.1,16.1,16.09,16.1,4500.0,13.9762,13.9762,13.9676,13.9762,4500.0
2010-03-19 13:00:00,16.1,16.11,16.1,16.11,6300.0,13.9762,13.9849,13.9762,13.9849,6300.0
2010-03-19 13:05:00,16.11,16.11,16.1,16.11,1400.0,13.9849,13.9849,13.9762,13.9849,1400.0
2010-03-19 13:10:00,16.1,16.11,16.08,16.09,14600.0,13.9762,13.9849,13.9589,13.9676,14600.0
2010-03-19 13:15:00,16.09,16.09,16.09,16.09,1100.0,13.9676,13.9676,13.9676,13.9676,1100.0
2010-03-19 13:20:00,16.09,16.09,16.08,16.09,14200.0,13.9676,13.9676,13.9589,13.9676,14200.0
2010-03-19 13:25:00,16.08,16.09,16.08,16.09,6100.0,13.9589,13.9676,13.9589,13.9676,6100.0
2010-03-19 13:30:00,16.09,16.09,16.08,16.09,6800.0,13.9676,13.9676,13.9589,13.9676,6800.0
2010-03-19 13:35:00,16.09,16.09,16.05,16.06,42800.0,13.9676,13.9676,13.9328,13.9415,42800.0
2010-03-19 13:40:00,16.07,16.07,16.05,16.05,15300.0,13.9502,13.9502,13.9328,13.9328,15300.0
2010-03-19 13:45:00,16.05,16.05,16.04,16.04,5400.0,13.9328,13.9328,13.9242,13.9242,5400.0
2010-03-19 13:50:00,16.04,16.05,16.04,16.04,5500.0,13.9242,13.9328,13.9242,13.9242,5500.0
2010-03-19 13:55:00,16.05,16.06,16.04,16.06,31900.0,13.9328,13.9415,13.9242,13.9415,31900.0
2010-03-19 14:00:00,16.06,16.06,16.05,16.06,4700.0,13.9415,13.9415,13.9328,13.9415,4700.0
2010-03-19 14:05:00,16.06,16.07,16.05,16.07,6700.0,13.9415,13.9502,13.9328,13.9502,6700.0
2010-03-19 14:10:00,16.06,16.07,16.06,16.06,4400.0,13.9415,13.9502,13.9415,13.9415,4400.0
2010-03-19 14:15:00,16.06,16.07,16.04,16.05,9300.0,13.9415,13.9502,13.9242,13.9328,9300.0
2010-03-19 14:20:00,16.04,16.05,16.02,16.02,34600.0,13.9242,13.9328,13.9068,13.9068,34600.0
2010-03-19 14:25:00,16.02,16.03,16.01,16.01,11200.0,13.9068,13.9155,13.8981,13.8981,11200.0
2010-03-19 14:30:00,16.02,16.02,16.01,16.01,7400.0,13.9068,13.9068,13.8981,13.8981,7400.0
2010-03-19 14:35:00,16.01,16.02,16.0,16.0,9400.0,13.8981,13.9068,13.8894,13.8894,9400.0
2010-03-19 14:40:00,16.01,16.01,16.0,16.0,14700.0,13.8981,13.8981,13.8894,13.8894,14700.0
2010-03-19 14:45:00,16.01,16.01,16.0,16.01,7100.0,13.8981,13.8981,13.8894,13.8981,7100.0
2010-03-19 14:50:00,16.01,16.01,16.0,16.0,7300.0,13.8981,13.8981,13.8894,13.8894,7300.0
2010-03-19 14:55:00,16.01,16.01,16.0,16.0,6900.0,13.8981,13.8981,13.8894,13.8894,6900.0
2010-03-19 15:00:00,16.0,16.01,15.99,16.01,45800.0,13.8894,13.8981,13.8808,13.8981,45800.0
2010-03-19 15:05:00,16.0,16.01,16.0,16.0,9100.0,13.8894,13.8981,13.8894,13.8894,9100.0
2010-03-19 15:10:00,16.0,16.01,16.0,16.01,6800.0,13.8894,13.8981,13.8894,13.8981,6800.0
2010-03-19 15:15:00,16.01,16.01,16.0,16.01,8600.0,13.8981,13.8981,13.8894,13.8981,8600.0
2010-03-19 15:20:00,16.0,16.01,16.0,16.0,6700.0,13.8894,13.8981,13.8894,13.8894,6700.0
2010-03-19 15:25:00,16.0,16.01,16.0,16.0,14800.0,13.8894,13.8981,13.8894,13.8894,14800.0
2010-03-19 15:30:00,16.0,16.01,15.96,15.96,87600.0,13.8894,13.8981,13.8547,13.8547,87600.0
2010-03-19 15:35:00,15.97,15.98,15.96,15.97,35200.0,13.8634,13.8721,13.8547,13.8634,35200.0
2010-03-19 15:40:00,15.97,15.97,15.96,15.96,21800.0,13.8634,13.8634,13.8547,13.8547,21800.0
2010-03-19 15:45:00,15.97,15.99,15.96,15.99,66600.0,13.8634,13.8808,13.8547,13.8808,66600.0
2010-03-19 15:50:00,15.99,16.0,15.98,16.0,31100.0,13.8808,13.8894,13.8721,13.8894,31100.0
2010-03-19 15:55:00,16.0,16.0,15.99,15.99,88500.0,13.8894,13.8894,13.8808,13.8808,88500.0
2010-03-22 09:30:00,15.91,15.93,15.85,15.88,17300.0,13.8113,13.8287,13.7592,13.7853,17300.0
2010-03-22 09:35:00,15.88,15.95,15.88,15.94,12100.0,13.7853,13.846,13.7853,13.8374,12100.0
2010-03-22 09:40:00,15.95,15.97,15.92,15.96,18300.0,13.846,13.8634,13.82,13.8547,18300.0
2010-03-22 09:45:00,15.96,15.97,15.94,15.96,27300.0,13.8547,13.8634,13.8374,13.8547,27300.0
2010-03-22 09:50:00,15.95,15.96,15.93,15.93,9400.0,13.846,13.8547,13.8287,13.8287,9400.0
2010-03-22 09:55:00,15.94,15.98,15.93,15.95,32300.0,13.8374,13.8721,13.8287,13.846,32300.0
2010-03-22 10:00:00,15.95,15.97,15.95,15.97,14800.0,13.846,13.8634,13.846,13.8634,14800.0
2010-03-22 10:05:00,15.97,15.98,15.96,15.97,5400.0,13.8634,13.8721,13.8547,13.8634,5400.0
2010-03-22 10:10:00,15.97,15.98,15.95,15.95,28100.0,13.8634,13.8721,13.846,13.846,28100.0
2010-03-22 10:15:00,15.96,15.97,15.95,15.96,25400.0,13.8547,13.8634,13.846,13.8547,25400.0
2010-03-22 10:20:00,15.95,16.01,15.95,16.0,12600.0,13.846,13.8981,13.846,13.8894,12600.0
2010-03-22 10:25:00,16.0,16.04,15.99,16.04,12300.0,13.8894,13.9242,13.8808,13.9242,12300.0
2010-03-22 10:30:00,16.03,16.05,15.98,15.98,67800.0,13.9155,13.9328,13.8721,13.8721,67800.0
2010-03-22 10:35:00,15.98,15.99,15.95,15.97,16100.0,13.8721,13.8808,13.846,13.8634,16100.0
2010-03-22 10:40:00,15.96,15.97,15.95,15.96,14400.0,13.8547,13.8634,13.846,13.8547,14400.0
2010-03-22 10:45:00,15.95,16.0,15.95,15.98,17600.0,13.846,13.8894,13.846,13.8721,17600.0
2010-03-22 10:50:00,15.99,16.03,15.98,16.02,17900.0,13.8808,13.9155,13.8721,13.9068,17900.0
2010-03-22 10:55:00,16.02,16.02,16.01,16.01,10800.0,13.9068,13.9068,13.8981,13.8981,10800.0
2010-03-22 11:00:00,16.01,16.02,16.0,16.01,14300.0,13.8981,13.9068,13.8894,13.8981,14300.0
2010-03-22 11:05:00,16.01,16.01,16.0,16.01,14600.0,13.8981,13.8981,13.8894,13.8981,14600.0
2010-03-22 11:10:00,16.01,16.02,16.0,16.02,12400.0,13.8981,13.9068,13.8894,13.9068,12400.0
2010-03-22 11:15:00,16.01,16.03,16.01,16.02,5000.0,13.8981,13.9155,13.8981,13.9068,5000.0
2010-03-22 11:20:00,16.02,16.05,16.02,16.05,5100.0,13.9068,13.9328,13.9068,13.9328,5100.0
2010-03-22 11:25:00,16.05,16.07,16.05,16.05,8500.0,13.9328,13.9502,13.9328,13.9328,8500.0
2010-03-22 11:30:00,16.05,16.05,16.02,16.02,8200.0,13.9328,13.9328,13.9068,13.9068,8200.0
2010-03-22 11:35:00,16.03,16.03,16.02,16.02,6100.0,13.9155,13.9155,13.9068,13.9068,6100.0
2010-03-22 11:40:00,16.03,16.03,16.02,16.03,2900.0,13.9155,13.9155,13.9068,13.9155,2900.0
2010-03-22 11:45:00,16.02,16.04,16.02,16.03,9300.0,13.9068,13.9242,13.9068,13.9155,9300.0
2010-03-22 11:50:00,16.03,16.03,16.02,16.02,9200.0,13.9155,13.9155,13.9068,13.9068,9200.0
2010-03-22 11:55:00,16.02,16.05,16.02,16.05,17500.0,13.9068,13.9328,13.9068,13.9328,17500.0
2010-03-22 12:00:00,16.05,16.06,16.04,16.05,16200.0,13.9328,13.9415,13.9242,13.9328,16200.0
2010-03-22 12:05:00,16.05,16.12,16.05,16.09,62700.0,13.9328,13.9936,13.9328,13.9676,62700.0
2010-03-22 12:10:00,16.09,16.11,16.09,16.1,23100.0,13.9676,13.9849,13.9676,13.9762,23100.0
2010-03-22 12:15:00,16.1,16.1,16.07,16.08,4500.0,13.9762,13.9762,13.9502,13.9589,4500.0
2010-03-22 12:20:00,16.08,16.09,16.08,16.09,7800.0,13.9589,13.9676,13.9589,13.9676,7800.0
2010-03-22 12:25:00,16.09,16.1,16.08,16.1,10900.0,13.9676,13.9762,13.9589,13.9762,10900.0
2010-03-22 12:30:00,16.1,16.11,16.09,16.09,9700.0,13.9762,13.9849,13.9676,13.9676,9700.0
2010-03-22 12:35:00,16.09,16.1,16.08,16.1,3600.0,13.9676,13.9762,13.9589,13.9762,3600.0
2010-03-22 12:40:00,16.1,16.1,16.08,16.09,7400.0,13.9762,13.9762,13.9589,13.9676,7400.0
2010-03-22 12:45:00,16.09,16.11,16.08,16.11,12100.0,13.9676,13.9849,13.9589,13.9849,12100.0
2010-03-22 12:50:00,16.1,16.11,16.1,16.11,16500.0,13.9762,13.9849,13.9762,13.9849,16500.0
2010-03-22 12:55:00,16.11,16.12,16.09,16.09,19900.0,13.9849,13.9936,13.9676,13.9676,19900.0
2010-03-22 13:00:00,16.1,16.14,16.1,16.13,21200.0,13.9762,14.011,13.9762,14.0023,21200.0
2010-03-22 13:05:00,16.13,16.15,16.12,16.12,8800.0,14.0023,14.0197,13.9936,13.9936,8800.0
2010-03-22 13:10:00,16.12,16.13,16.09,16.09,28500.0,13.9936,14.0023,13.9676,13.9676,28500.0
2010-03-22 13:15:00,16.1,16.1,16.09,16.1,12700.0,13.9762,13.9762,13.9676,13.9762,12700.0
2010-03-22 13:20:00,16.09,16.11,16.09,16.1,26300.0,13.9676,13.9849,13.9676,13.9762,26300.0
2010-03-22 13:25:00,16.09,16.1,16.09,16.09,3500.0,13.9676,13.9762,13.9676,13.9676,3500.0
2010-03-22 13:30:00,16.1,16.1,16.07,16.08,16600.0,13.9762,13.9762,13.9502,13.9589,16600.0
2010-03-22 13:35:00,16.07,16.08,16.07,16.07,4000.0,13.9502,13.9589,13.9502,13.9502,4000.0
2010-03-22 13:40:00,16.08,16.08,16.07,16.08,6300.0,13.9589,13.9589,13.9502,13.9589,6300.0
2010-03-22 13:45:00,16.07,16.08,16.06,16.06,4700.0,13.9502,13.9589,13.9415,13.9415,4700.0
2010-03-22 13:50:00,16.06,16.07,16.05,16.05,5600.0,13.9415,13.9502,13.9328,13.9328,5600.0
2010-03-22 13:55:00,16.05,16.06,16.05,16.05,11700.0,13.9328,13.9415,13.9328,13.9328,11700.0
2010-03-22 14:00:00,16.05,16.06,16.05,16.05,12600.0,13.9328,13.9415,13.9328,13.9328,12600.0
2010-03-22 14:05:00,16.05,16.06,16.05,16.06,13400.0,13.9328,13.9415,13.9328,13.9415,13400.0
2010-03-22 14:10:00,16.06,16.06,16.05,16.05,4700.0,13.9415,13.9415,13.9328,13.9328,4700.0
2010-03-22 14:15:00,16.06,16.08,16.04,16.07,9000.0,13.9415,13.9589,13.9242,13.9502,9000.0
2010-03-22 14:20:00,16.08,16.1,16.07,16.1,15000.0,13.9589,13.9762,13.9502,13.9762,15000.0
2010-03-22 14:25:00,16.09,16.11,16.08,16.09,28100.0,13.9676,13.9849,13.9589,13.9676,28100.0
2010-03-22 14:30:00,16.09,16.09,16.08,16.09,9600.0,13.9676,13.9676,13.9589,13.9676,9600.0
2010-03-22 14:35:00,16.1,16.12,16.09,16.1,19500.0,13.9762,13.9936,13.9676,13.9762,19500.0
2010-03-22 14:40:00,16.1,16.11,16.09,16.1,13900.0,13.9762,13.9849,13.9676,13.9762,13900.0
2010-03-22 14:45:00,16.1,16.11,16.1,16.11,9400.0,13.9762,13.9849,13.9762,13.9849,9400.0
2010-03-22 14:50:00,16.1,16.12,16.07,16.07,45600.0,13.9762,13.9936,13.9502,13.9502,45600.0
2010-03-22 14:55:00,16.08,16.09,16.07,16.09,12900.0,13.9589,13.9676,13.9502,13.9676,12900.0
2010-03-22 15:00:00,16.09,16.1,16.08,16.1,10300.0,13.9676,13.9762,13.9589,13.9762,10300.0
2010-03-22 15:05:00,16.1,16.11,16.09,16.11,19900.0,13.9762,13.9849,13.9676,13.9849,19900.0
2010-03-22 15:10:00,16.1,16.11,16.09,16.1,12400.0,13.9762,13.9849,13.9676,13.9762,12400.0
2010-03-22 15:15:00,16.1,16.13,16.1,16.11,17700.0,13.9762,14.0023,13.9762,13.9849,17700.0
2010-03-22 15:20:00,16.1,16.13,16.1,16.13,18600.0,13.9762,14.0023,13.9762,14.0023,18600.0
2010-03-22 15:25:00,16.13,16.13,16.12,16.13,11700.0,14.0023,14.0023,13.9936,14.0023,11700.0
2010-03-22 15:30:00,16.13,16.13,16.1,16.11,35000.0,14.0023,14.0023,13.9762,13.9849,35000.0
2010-03-22 15:35:00,16.12,16.12,16.1,16.11,16000.0,13.9936,13.9936,13.9762,13.9849,16000.0
2010-03-22 15:40:00,16.11,16.11,16.1,16.1,9000.0,13.9849,13.9849,13.9762,13.9762,9000.0
2010-03-22 15:45:00,16.1,16.13,16.1,16.13,18200.0,13.9762,14.0023,13.9762,14.0023,18200.0
2010-03-22 15:50:00,16.13,16.13,16.11,16.12,22000.0,14.0023,14.0023,13.9849,13.9936,22000.0
2010-03-22 15:55:00,16.11,16.12,16.1,16.11,51400.0,13.9849,13.9936,13.9762,13.9849,51400.0
2010-03-23 09:30:00,16.08,16.14,16.06,16.1,9900.0,13.9589,14.011,13.9415,13.9762,9900.0
2010-03-23 09:35:00,16.12,16.13,16.04,16.08,12700.0,13.9936,14.0023,13.9242,13.9589,12700.0
2010-03-23 09:40:00,16.04,16.09,16.03,16.09,7700.0,13.9242,13.9676,13.9155,13.9676,7700.0
2010-03-23 09:45:00,16.1,16.1,16.04,16.07,13100.0,13.9762,13.9762,13.9242,13.9502,13100.0
2010-03-23 09:50:00,16.06,16.12,16.06,16.12,5100.0,13.9415,13.9936,13.9415,13.9936,5100.0
2010-03-23 09:55:00,16.11,16.13,16.11,16.13,6100.0,13.9849,14.0023,13.9849,14.0023,6100.0
2010-03-23 10:00:00,16.14,16.16,16.13,16.14,12100.0,14.011,14.0283,14.0023,14.011,12100.0
2010-03-23 10:05:00,16.14,16.2,16.14,16.2,18500.0,14.011,14.0631,14.011,14.0631,18500.0
2010-03-23 10:10:00,16.2,16.2,16.15,16.15,7700.0,14.0631,14.0631,14.0197,14.0197,7700.0
2010-03-23 10:15:00,16.16,16.2,16.15,16.18,20900.0,14.0283,14.0631,14.0197,14.0457,20900.0
2010-03-23 10:20:00,16.18,16.21,16.16,16.21,28200.0,14.0457,14.0717,14.0283,14.0717,28200.0
2010-03-23 10:25:00,16.22,16.22,16.2,16.2,5700.0,14.0804,14.0804,14.0631,14.0631,5700.0
2010-03-23 10:30:00,16.2,16.21,16.2,16.2,7400.0,14.0631,14.0717,14.0631,14.0631,7400.0
2010-03-23 10:35:00,16.2,16.21,16.18,16.2,14800.0,14.0631,14.0717,14.0457,14.0631,14800.0
2010-03-23 10:40:00,16.21,16.21,16.19,16.21,12600.0,14.0717,14.0717,14.0544,14.0717,12600.0
2010-03-23 10:45:00,16.22,16.23,16.21,16.23,11300.0,14.0804,14.0891,14.0717,14.0891,11300.0
2010-03-23 10:50:00,16.22,16.25,16.22,16.23,13200.0,14.0804,14.1065,14.0804,14.0891,13200.0
2010-03-23 10:55:00,16.23,16.24,16.2,16.2,15400.0,14.0891,14.0978,14.0631,14.0631,15400.0
2010-03-23 11:00:00,16.2,16.21,16.18,16.18,16500.0,14.0631,14.0717,14.0457,14.0457,16500.0
2010-03-23 11:05:00,16.19,16.22,16.19,16.2,15700.0,14.0544,14.0804,14.0544,14.0631,15700.0
2010-03-23 11:10:00,16.21,16.22,16.2,16.22,9900.0,14.0717,14.0804,14.0631,14.0804,9900.0
2010-03-23 11:15:00,16.22,16.25,16.22,16.24,17500.0,14.0804,14.1065,14.0804,14.0978,17500.0
2010-03-23 11:20:00,16.25,16.25,16.24,16.24,3600.0,14.1065,14.1065,14.0978,14.0978,3600.0
2010-03-23 11:25:00,16.24,16.25,16.24,16.24,11500.0,14.0978,14.1065,14.0978,14.0978,11500.0
2010-03-23 11:30:00,16.24,16.25,16.24,16.24,4100.0,14.0978,14.1065,14.0978,14.0978,4100.0
2010-03-23 11:35:00,16.24,16.25,16.24,16.24,4800.0,14.0978,14.1065,14.0978,14.0978,4800.0
2010-03-23 11:40:00,16.25,16.25,16.23,16.24,5700.0,14.1065,14.1065,14.0891,14.0978,5700.0
2010-03-23 11:45:00,16.23,16.26,16.23,16.24,15700.0,14.0891,14.1151,14.0891,14.0978,15700.0
2010-03-23 11:50:00,16.24,16.25,16.24,16.24,4000.0,14.0978,14.1065,14.0978,14.0978,4000.0
2010-03-23 11:55:00,16.25,16.26,16.24,16.26,13000.0,14.1065,14.1151,14.0978,14.1151,13000.0
2010-03-23 12:00:00,16.26,16.27,16.24,16.24,5800.0,14.1151,14.1238,14.0978,14.0978,5800.0
2010-03-23 12:05:00,16.25,16.28,16.24,16.27,10600.0,14.1065,14.1325,14.0978,14.1238,10600.0
2010-03-23 12:10:00,16.26,16.28,16.25,16.26,8100.0,14.1151,14.1325,14.1065,14.1151,8100.0
2010-03-23 12:15:00,16.27,16.27,16.23,16.24,5400.0,14.1238,14.1238,14.0891,14.0978,5400.0
2010-03-23 12:20:00,16.23,16.26,16.23,16.25,12800.0,14.0891,14.1151,14.0891,14.1065,12800.0
2010-03-23 12:25:00,16.24,16.25,16.24,16.24,2100.0,14.0978,14.1065,14.0978,14.0978,2100.0
2010-03-23 12:30:00,16.24,16.25,16.24,16.24,9900.0,14.0978,14.1065,14.0978,14.0978,9900.0
2010-03-23 12:35:00,16.25,16.25,16.23,16.24,9000.0,14.1065,14.1065,14.0891,14.0978,9000.0
2010-03-23 12:40:00,16.23,16.24,16.23,16.23,3000.0,14.0891,14.0978,14.0891,14.0891,3000.0
2010-03-23 12:45:00,16.23,16.24,16.23,16.23,6600.0,14.0891,14.0978,14.0891,14.0891,6600.0
2010-03-23 12:50:00,16.23,16.24,16.23,16.24,300.0,14.0891,14.0978,14.0891,14.0978,300.0
2010-03-23 12:55:00,16.24,16.24,16.23,16.23,2000.0,14.0978,14.0978,14.0891,14.0891,2000.0
2010-03-23 13:00:00,16.24,16.24,16.23,16.24,3400.0,14.0978,14.0978,14.0891,14.0978,3400.0
2010-03-23 13:05:00,16.23,16.28,16.23,16.27,15800.0,14.0891,14.1325,14.0891,14.1238,15800.0
2010-03-23 13:10:00,16.27,16.27,16.26,16.27,9700.0,14.1238,14.1238,14.1151,14.1238,9700.0
2010-03-23 13:15:00,16.27,16.28,16.27,16.28,2100.0,14.1238,14.1325,14.1238,14.1325,2100.0
2010-03-23 13:20:00,16.27,16.3,16.27,16.29,8600.0,14.1238,14.1499,14.1238,14.1412,8600.0
2010-03-23 13:25:00,16.28,16.32,16.28,16.31,16100.0,14.1325,14.1672,14.1325,14.1585,16100.0
2010-03-23 13:30:00,16.31,16.33,16.31,16.32,8200.0,14.1585,14.1759,14.1585,14.1672,8200.0
2010-03-23 13:35:00,16.32,16.33,16.32,16.32,400.0,14.1672,14.1759,14.1672,14.1672,400.0
2010-03-23 13:40:00,16.32,16.33,16.31,16.31,11000.0,14.1672,14.1759,14.1585,14.1585,11000.0
2010-03-23 13:45:00,16.31,16.32,16.3,16.3,3400.0,14.1585,14.1672,14.1499,14.1499,3400.0
2010-03-23 13:50:00,16.31,16.31,16.3,16.3,1900.0,14.1585,14.1585,14.1499,14.1499,1900.0
2010-03-23 13:55:00,16.31,16.31,16.3,16.3,13700.0,14.1585,14.1585,14.1499,14.1499,13700.0
2010-03-23 14:00:00,16.3,16.31,16.3,16.3,1400.0,14.1499,14.1585,14.1499,14.1499,1400.0
2010-03-23 14:05:00,16.3,16.3,16.3,16.3,3000.0,14.1499,14.1499,14.1499,14.1499,3000.0
2010-03-23 14:10:00,16.3,16.31,16.3,16.3,1700.0,14.1499,14.1585,14.1499,14.1499,1700.0
2010-03-23 14:15:00,16.31,16.31,16.3,16.3,4400.0,14.1585,14.1585,14.1499,14.1499,4400.0
2010-03-23 14:20:00,16.3,16.31,16.3,16.3,4100.0,14.1499,14.1585,14.1499,14.1499,4100.0
2010-03-23 14:25:00,16.31,16.31,16.3,16.3,3000.0,14.1585,14.1585,14.1499,14.1499,3000.0
2010-03-23 14:30:00,16.3,16.31,16.3,16.3,3700.0,14.1499,14.1585,14.1499,14.1499,3700.0
2010-03-23 14:35:00,16.3,16.31,16.3,16.31,6800.0,14.1499,14.1585,14.1499,14.1585,6800.0
2010-03-23 14:40:00,16.3,16.32,16.3,16.31,14100.0,14.1499,14.1672,14.1499,14.1585,14100.0
2010-03-23 14:45:00,16.32,16.32,16.3,16.31,7800.0,14.1672,14.1672,14.1499,14.1585,7800.0
2010-03-23 14:50:00,16.3,16.31,16.3,16.31,2900.0,14.1499,14.1585,14.1499,14.1585,2900.0
2010-03-23 14:55:00,16.3,16.31,16.3,16.31,700.0,14.1499,14.1585,14.1499,14.1585,700.0
2010-03-23 15:00:00,16.3,16.31,16.3,16.3,3100.0,14.1499,14.1585,14.1499,14.1499,3100.0
2010-03-23 15:05:00,16.31,16.33,16.3,16.32,25500.0,14.1585,14.1759,14.1499,14.1672,25500.0
2010-03-23 15:10:00,16.32,16.32,16.31,16.31,2400.0,14.1672,14.1672,14.1585,14.1585,2400.0
2010-03-23 15:15:00,16.32,16.32,16.31,16.31,17900.0,14.1672,14.1672,14.1585,14.1585,17900.0
2010-03-23 15:20:00,16.31,16.32,16.3,16.31,49500.0,14.1585,14.1672,14.1499,14.1585,49500.0
2010-03-23 15:25:00,16.31,16.32,16.3,16.32,16300.0,14.1585,14.1672,14.1499,14.1672,16300.0
2010-03-23 15:30:00,16.31,16.32,16.31,16.32,9100.0,14.1585,14.1672,14.1585,14.1672,9100.0
2010-03-23 15:35:00,16.32,16.37,16.31,16.35,128400.0,14.1672,14.2106,14.1585,14.1933,128400.0
2010-03-23 15:40:00,16.35,16.35,16.34,16.34,11400.0,14.1933,14.1933,14.1846,14.1846,11400.0
2010-03-23 15:45:00,16.34,16.36,16.33,16.36,32600.0,14.1846,14.202,14.1759,14.202,32600.0
2010-03-23 15:50:00,16.36,16.39,16.35,16.38,59800.0,14.202,14.228,14.1933,14.2193,59800.0
2010-03-23 15:55:00,16.38,16.39,16.36,16.36,104600.0,14.2193,14.228,14.202,14.202,104600.0
2010-03-24 09:30:00,16.28,16.28,16.18,16.25,18800.0,14.1325,14.1325,14.0457,14.1065,18800.0
2010-03-24 09:35:00,16.25,16.3,16.21,16.28,19700.0,14.1065,14.1499,14.0717,14.1325,19700.0
2010-03-24 09:40:00,16.27,16.33,16.27,16.29,23900.0,14.1238,14.1759,14.1238,14.1412,23900.0
2010-03-24 09:45:00,16.28,16.37,16.28,16.37,16600.0,14.1325,14.2106,14.1325,14.2106,16600.0
2010-03-24 09:50:00,16.37,16.38,16.3,16.31,13300.0,14.2106,14.2193,14.1499,14.1585,13300.0
2010-03-24 09:55:00,16.31,16.31,16.25,16.25,24800.0,14.1585,14.1585,14.1065,14.1065,24800.0
2010-03-24 10:00:00,16.25,16.31,16.24,16.3,25800.0,14.1065,14.1585,14.0978,14.1499,25800.0
2010-03-24 10:05:00,16.29,16.32,16.28,16.3,11300.0,14.1412,14.1672,14.1325,14.1499,11300.0
2010-03-24 10:10:00,16.3,16.32,16.3,16.32,13500.0,14.1499,14.1672,14.1499,14.1672,13500.0
2010-03-24 10:15:00,16.31,16.32,16.3,16.3,7900.0,14.1585,14.1672,14.1499,14.1499,7900.0
2010-03-24 10:20:00,16.3,16.31,16.28,16.28,6700.0,14.1499,14.1585,14.1325,14.1325,6700.0
2010-03-24 10:25:00,16.28,16.28,16.26,16.26,8300.0,14.1325,14.1325,14.1151,14.1151,8300.0
2010-03-24 10:30:00,16.26,16.29,16.26,16.29,15300.0,14.1151,14.1412,14.1151,14.1412,15300.0
2010-03-24 10:35:00,16.29,16.29,16.29,16.29,11200.0,14.1412,14.1412,14.1412,14.1412,11200.0
2010-03-24 10:40:00,16.29,16.3,16.26,16.26,6800.0,14.1412,14.1499,14.1151,14.1151,6800.0
2010-03-24 10:45:00,16.26,16.27,16.23,16.27,11800.0,14.1151,14.1238,14.0891,14.1238,11800.0
2010-03-24 10:50:00,16.27,16.27,16.25,16.25,12900.0,14.1238,14.1238,14.1065,14.1065,12900.0
2010-03-24 10:55:00,16.25,16.26,16.22,16.22,8700.0,14.1065,14.1151,14.0804,14.0804,8700.0
2010-03-24 11:00:00,16.22,16.23,16.2,16.21,6800.0,14.0804,14.0891,14.0631,14.0717,6800.0
2010-03-24 11:05:00,16.2,16.21,16.18,16.2,11800.0,14.0631,14.0717,14.0457,14.0631,11800.0
2010-03-24 11:10:00,16.2,16.2,16.15,16.15,14100.0,14.0631,14.0631,14.0197,14.0197,14100.0
2010-03-24 11:15:00,16.15,16.15,16.13,16.13,19300.0,14.0197,14.0197,14.0023,14.0023,19300.0
2010-03-24 11:20:00,16.14,16.17,16.13,16.17,12100.0,14.011,14.037,14.0023,14.037,12100.0
2010-03-24 11:25:00,16.16,16.17,16.14,16.15,11500.0,14.0283,14.037,14.011,14.0197,11500.0
2010-03-24 11:30:00,16.16,16.18,16.16,16.18,12300.0,14.0283,14.0457,14.0283,14.0457,12300.0
2010-03-24 11:35:00,16.19,16.25,16.19,16.22,19300.0,14.0544,14.1065,14.0544,14.0804,19300.0
2010-03-24 11:40:00,16.23,16.24,16.22,16.24,11900.0,14.0891,14.0978,14.0804,14.0978,11900.0
2010-03-24 11:45:00,16.24,16.25,16.21,16.24,19800.0,14.0978,14.1065,14.0717,14.0978,19800.0
2010-03-24 11:50:00,16.23,16.25,16.23,16.25,12100.0,14.0891,14.1065,14.0891,14.1065,12100.0
2010-03-24 11:55:00,16.25,16.3,16.25,16.3,17400.0,14.1065,14.1499,14.1065,14.1499,17400.0
2010-03-24 12:00:00,16.3,16.3,16.29,16.29,7900.0,14.1499,14.1499,14.1412,14.1412,7900.0
2010-03-24 12:05:00,16.29,16.29,16.26,16.27,10900.0,14.1412,14.1412,14.1151,14.1238,10900.0
2010-03-24 12:10:00,16.27,16.27,16.26,16.26,4200.0,14.1238,14.1238,14.1151,14.1151,4200.0
2010-03-24 12:15:00,16.26,16.26,16.26,16.26,4300.0,14.1151,14.1151,14.1151,14.1151,4300.0
2010-03-24 12:20:00,16.26,16.26,16.25,16.26,6500.0,14.1151,14.1151,14.1065,14.1151,6500.0
2010-03-24 12:25:00,16.26,16.26,16.24,16.24,6700.0,14.1151,14.1151,14.0978,14.0978,6700.0
2010-03-24 12:30:00,16.24,16.25,16.24,16.25,2700.0,14.0978,14.1065,14.0978,14.1065,2700.0
2010-03-24 12:35:00,16.25,16.26,16.24,16.25,13000.0,14.1065,14.1151,14.0978,14.1065,13000.0
2010-03-24 12:40:00,16.25,16.26,16.25,16.25,3000.0,14.1065,14.1151,14.1065,14.1065,3000.0
2010-03-24 12:45:00,16.25,16.25,16.25,16.25,2000.0,14.1065,14.1065,14.1065,14.1065,2000.0
2010-03-24 12:50:00,16.25,16.26,16.25,16.25,5300.0,14.1065,14.1151,14.1065,14.1065,5300.0
2010-03-24 12:55:00,16.25,16.26,16.25,16.25,8900.0,14.1065,14.1151,14.1065,14.1065,8900.0
2010-03-24 13:00:00,16.26,16.29,16.22,16.22,23200.0,14.1151,14.1412,14.0804,14.0804,23200.0
2010-03-24 13:05:00,16.21,16.23,16.21,16.22,9400.0,14.0717,14.0891,14.0717,14.0804,9400.0
2010-03-24 13:10:00,16.22,16.23,16.22,16.22,7200.0,14.0804,14.0891,14.0804,14.0804,7200.0
2010-03-24 13:15:00,16.22,16.22,16.19,16.19,10000.0,14.0804,14.0804,14.0544,14.0544,10000.0
2010-03-24 13:20:00,16.2,16.21,16.19,16.21,6100.0,14.0631,14.0717,14.0544,14.0717,6100.0
2010-03-24 13:25:00,16.21,16.21,16.2,16.2,2700.0,14.0717,14.0717,14.0631,14.0631,2700.0
2010-03-24 13:30:00,16.2,16.21,16.2,16.2,7800.0,14.0631,14.0717,14.0631,14.0631,7800.0
2010-03-24 13:35:00,16.21,16.21,16.2,16.21,4200.0,14.0717,14.0717,14.0631,14.0717,4200.0
2010-03-24 13:40:00,16.21,16.22,16.19,16.2,11300.0,14.0717,14.0804,14.0544,14.0631,11300.0
2010-03-24 13:45:00,16.21,16.21,16.14,16.16,24700.0,14.0717,14.0717,14.011,14.0283,24700.0
2010-03-24 13:50:00,16.16,16.18,16.16,16.17,8700.0,14.0283,14.0457,14.0283,14.037,8700.0
2010-03-24 13:55:00,16.17,16.18,16.17,16.18,2300.0,14.037,14.0457,14.037,14.0457,2300.0
2010-03-24 14:00:00,16.17,16.18,16.15,16.16,21400.0,14.037,14.0457,14.0197,14.0283,21400.0
2010-03-24 14:05:00,16.17,16.2,16.17,16.19,39900.0,14.037,14.0631,14.037,14.0544,39900.0
2010-03-24 14:10:00,16.19,16.23,16.19,16.23,14800.0,14.0544,14.0891,14.0544,14.0891,14800.0
2010-03-24 14:15:00,16.23,16.23,16.21,16.21,9000.0,14.0891,14.0891,14.0717,14.0717,9000.0
2010-03-24 14:20:00,16.21,16.22,16.2,16.22,6500.0,14.0717,14.0804,14.0631,14.0804,6500.0
2010-03-24 14:25:00,16.22,16.22,16.21,16.21,7300.0,14.0804,14.0804,14.0717,14.0717,7300.0
2010-03-24 14:30:00,16.2,16.22,16.2,16.2,8400.0,14.0631,14.0804,14.0631,14.0631,8400.0
2010-03-24 14:35:00,16.2,16.21,16.2,16.21,15300.0,14.0631,14.0717,14.0631,14.0717,15300.0
2010-03-24 14:40:00,16.21,16.21,16.2,16.2,3600.0,14.0717,14.0717,14.0631,14.0631,3600.0
2010-03-24 14:45:00,16.21,16.22,16.2,16.2,7200.0,14.0717,14.0804,14.0631,14.0631,7200.0
2010-03-24 14:50:00,16.2,16.22,16.2,16.21,13100.0,14.0631,14.0804,14.0631,14.0717,13100.0
2010-03-24 14:55:00,16.21,16.22,16.2,16.22,19800.0,14.0717,14.0804,14.0631,14.0804,19800.0
2010-03-24 15:00:00,16.21,16.23,16.2,16.21,16400.0,14.0717,14.0891,14.0631,14.0717,16400.0
2010-03-24 15:05:00,16.21,16.22,16.2,16.21,8700.0,14.0717,14.0804,14.0631,14.0717,8700.0
2010-03-24 15:10:00,16.2,16.21,16.2,16.2,8800.0,14.0631,14.0717,14.0631,14.0631,8800.0
2010-03-24 15:15:00,16.2,16.23,16.2,16.22,18400.0,14.0631,14.0891,14.0631,14.0804,18400.0
2010-03-24 15:20:00,16.22,16.23,16.22,16.22,6300.0,14.0804,14.0891,14.0804,14.0804,6300.0
2010-03-24 15:25:00,16.22,16.23,16.21,16.21,8500.0,14.0804,14.0891,14.0717,14.0717,8500.0
2010-03-24 15:30:00,16.22,16.22,16.21,16.22,12100.0,14.0804,14.0804,14.0717,14.0804,12100.0
2010-03-24 15:35:00,16.22,16.25,16.22,16.22,25200.0,14.0804,14.1065,14.0804,14.0804,25200.0
2010-03-24 15:40:00,16.22,16.22,16.2,16.2,17500.0,14.0804,14.0804,14.0631,14.0631,17500.0
2010-03-24 15:45:00,16.2,16.21,16.2,16.2,20600.0,14.0631,14.0717,14.0631,14.0631,20600.0
2010-03-24 15:50:00,16.2,16.21,16.2,16.2,22100.0,14.0631,14.0717,14.0631,14.0631,22100.0
2010-03-24 15:55:00,16.21,16.21,16.2,16.2,44200.0,14.0717,14.0717,14.0631,14.0631,44200.0
2010-03-25 09:30:00,16.35,16.39,16.25,16.37,27600.0,14.1933,14.228,14.1065,14.2106,27600.0
2010-03-25 09:35:00,16.37,16.38,16.25,16.28,25900.0,14.2106,14.2193,14.1065,14.1325,25900.0
2010-03-25 09:40:00,16.28,16.31,16.28,16.28,17600.0,14.1325,14.1585,14.1325,14.1325,17600.0
2010-03-25 09:45:00,16.28,16.31,16.28,16.3,51900.0,14.1325,14.1585,14.1325,14.1499,51900.0
2010-03-25 09:50:00,16.3,16.3,16.29,16.3,11000.0,14.1499,14.1499,14.1412,14.1499,11000.0
2010-03-25 09:55:00,16.3,16.31,16.29,16.3,24200.0,14.1499,14.1585,14.1412,14.1499,24200.0
2010-03-25 10:00:00,16.3,16.31,16.28,16.3,22900.0,14.1499,14.1585,14.1325,14.1499,22900.0
2010-03-25 10:05:00,16.29,16.3,16.27,16.29,16700.0,14.1412,14.1499,14.1238,14.1412,16700.0
2010-03-25 10:10:00,16.29,16.31,16.29,16.3,30100.0,14.1412,14.1585,14.1412,14.1499,30100.0
2010-03-25 10:15:00,16.3,16.31,16.28,16.29,34300.0,14.1499,14.1585,14.1325,14.1412,34300.0
2010-03-25 10:20:00,16.29,16.3,16.28,16.29,15500.0,14.1412,14.1499,14.1325,14.1412,15500.0
2010-03-25 10:25:00,16.3,16.3,16.25,16.25,17400.0,14.1499,14.1499,14.1065,14.1065,17400.0
2010-03-25 10:30:00,16.25,16.27,16.25,16.26,9300.0,14.1065,14.1238,14.1065,14.1151,9300.0
2010-03-25 10:35:00,16.27,16.27,16.26,16.27,4800.0,14.1238,14.1238,14.1151,14.1238,4800.0
2010-03-25 10:40:00,16.27,16.28,16.26,16.26,24400.0,14.1238,14.1325,14.1151,14.1151,24400.0
2010-03-25 10:45:00,16.26,16.3,16.26,16.3,6500.0,14.1151,14.1499,14.1151,14.1499,6500.0
2010-03-25 10:50:00,16.3,16.3,16.26,16.27,46000.0,14.1499,14.1499,14.1151,14.1238,46000.0
2010-03-25 10:55:00,16.28,16.29,16.25,16.25,9600.0,14.1325,14.1412,14.1065,14.1065,9600.0
2010-03-25 11:00:00,16.25,16.26,16.23,16.24,8000.0,14.1065,14.1151,14.0891,14.0978,8000.0
2010-03-25 11:05:00,16.23,16.25,16.23,16.25,6100.0,14.0891,14.1065,14.0891,14.1065,6100.0
2010-03-25 11:10:00,16.25,16.27,16.25,16.26,13800.0,14.1065,14.1238,14.1065,14.1151,13800.0
2010-03-25 11:15:00,16.27,16.28,16.25,16.25,10200.0,14.1238,14.1325,14.1065,14.1065,10200.0
2010-03-25 11:20:00,16.26,16.26,16.25,16.26,8100.0,14.1151,14.1151,14.1065,14.1151,8100.0
2010-03-25 11:25:00,16.25,16.25,16.24,16.24,4700.0,14.1065,14.1065,14.0978,14.0978,4700.0
2010-03-25 11:30:00,16.25,16.25,16.24,16.24,1900.0,14.1065,14.1065,14.0978,14.0978,1900.0
2010-03-25 11:35:00,16.25,16.25,16.24,16.24,1900.0,14.1065,14.1065,14.0978,14.0978,1900.0
2010-03-25 11:40:00,16.24,16.25,16.24,16.24,1800.0,14.0978,14.1065,14.0978,14.0978,1800.0
2010-03-25 11:45:00,16.25,16.25,16.24,16.24,300.0,14.1065,14.1065,14.0978,14.0978,300.0
2010-03-25 11:50:00,16.25,16.25,16.24,16.25,7000.0,14.1065,14.1065,14.0978,14.1065,7000.0
2010-03-25 11:55:00,16.24,16.25,16.24,16.24,1500.0,14.0978,14.1065,14.0978,14.0978,1500.0
2010-03-25 12:00:00,16.24,16.24,16.23,16.23,7400.0,14.0978,14.0978,14.0891,14.0891,7400.0
2010-03-25 12:05:00,16.23,16.25,16.23,16.24,10000.0,14.0891,14.1065,14.0891,14.0978,10000.0
2010-03-25 12:10:00,16.24,16.24,16.22,16.22,6300.0,14.0978,14.0978,14.0804,14.0804,6300.0
2010-03-25 12:15:00,16.21,16.22,16.21,16.22,3100.0,14.0717,14.0804,14.0717,14.0804,3100.0
2010-03-25 12:20:00,16.21,16.21,16.21,16.21,400.0,14.0717,14.0717,14.0717,14.0717,400.0
2010-03-25 12:25:00,16.22,16.22,16.21,16.21,200.0,14.0804,14.0804,14.0717,14.0717,200.0
2010-03-25 12:30:00,16.22,16.22,16.21,16.22,1000.0,14.0804,14.0804,14.0717,14.0804,1000.0
2010-03-25 12:35:00,16.21,16.24,16.21,16.22,30400.0,14.0717,14.0978,14.0717,14.0804,30400.0
2010-03-25 12:40:00,16.22,16.23,16.22,16.22,8800.0,14.0804,14.0891,14.0804,14.0804,8800.0
2010-03-25 12:45:00,16.22,16.23,16.22,16.22,2500.0,14.0804,14.0891,14.0804,14.0804,2500.0
2010-03-25 12:50:00,16.22,16.23,16.22,16.22,1000.0,14.0804,14.0891,14.0804,14.0804,1000.0
2010-03-25 12:55:00,16.22,16.22,16.21,16.21,5100.0,14.0804,14.0804,14.0717,14.0717,5100.0
2010-03-25 13:00:00,16.21,16.21,16.21,16.21,1300.0,14.0717,14.0717,14.0717,14.0717,1300.0
2010-03-25 13:05:00,16.22,16.22,16.21,16.22,500.0,14.0804,14.0804,14.0717,14.0804,500.0
2010-03-25 13:10:00,16.21,16.22,16.21,16.21,900.0,14.0717,14.0804,14.0717,14.0717,900.0
2010-03-25 13:15:00,16.21,16.22,16.21,16.21,1500.0,14.0717,14.0804,14.0717,14.0717,1500.0
2010-03-25 13:20:00,16.22,16.22,16.21,16.21,900.0,14.0804,14.0804,14.0717,14.0717,900.0
2010-03-25 13:25:00,16.22,16.22,16.21,16.21,500.0,14.0804,14.0804,14.0717,14.0717,500.0
2010-03-25 13:30:00,16.22,16.22,16.21,16.21,1900.0,14.0804,14.0804,14.0717,14.0717,1900.0
2010-03-25 13:35:00,16.21,16.22,16.21,16.21,3500.0,14.0717,14.0804,14.0717,14.0717,3500.0
2010-03-25 13:40:00,16.21,16.21,16.18,16.18,22600.0,14.0717,14.0717,14.0457,14.0457,22600.0
2010-03-25 13:45:00,16.19,16.22,16.18,16.2,12200.0,14.0544,14.0804,14.0457,14.0631,12200.0
2010-03-25 13:50:00,16.2,16.22,16.17,16.17,27300.0,14.0631,14.0804,14.037,14.037,27300.0
2010-03-25 13:55:00,16.17,16.17,16.17,16.17,2400.0,14.037,14.037,14.037,14.037,2400.0
2010-03-25 14:00:00,16.18,16.19,16.17,16.18,13900.0,14.0457,14.0544,14.037,14.0457,13900.0
2010-03-25 14:05:00,16.18,16.21,16.18,16.21,5100.0,14.0457,14.0717,14.0457,14.0717,5100.0
2010-03-25 14:10:00,16.22,16.23,16.2,16.23,37700.0,14.0804,14.0891,14.0631,14.0891,37700.0
2010-03-25 14:15:00,16.24,16.25,16.23,16.24,16700.0,14.0978,14.1065,14.0891,14.0978,16700.0
2010-03-25 14:20:00,16.24,16.25,16.21,16.21,12000.0,14.0978,14.1065,14.0717,14.0717,12000.0
2010-03-25 14:25:00,16.21,16.22,16.2,16.2,3600.0,14.0717,14.0804,14.0631,14.0631,3600.0
2010-03-25 14:30:00,16.2,16.21,16.19,16.21,6000.0,14.0631,14.0717,14.0544,14.0717,6000.0
2010-03-25 14:35:00,16.21,16.21,16.19,16.19,7200.0,14.0717,14.0717,14.0544,14.0544,7200.0
2010-03-25 14:40:00,16.19,16.22,16.19,16.21,9500.0,14.0544,14.0804,14.0544,14.0717,9500.0
2010-03-25 14:45:00,16.21,16.21,16.2,16.2,6600.0,14.0717,14.0717,14.0631,14.0631,6600.0
2010-03-25 14:50:00,16.21,16.25,16.19,16.25,31900.0,14.0717,14.1065,14.0544,14.1065,31900.0
2010-03-25 14:55:00,16.25,16.25,16.24,16.25,9800.0,14.1065,14.1065,14.0978,14.1065,9800.0
2010-03-25 15:00:00,16.25,16.25,16.23,16.25,56100.0,14.1065,14.1065,14.0891,14.1065,56100.0
2010-03-25 15:05:00,16.24,16.26,16.24,16.25,32400.0,14.0978,14.1151,14.0978,14.1065,32400.0
2010-03-25 15:10:00,16.25,16.26,16.24,16.25,31000.0,14.1065,14.1151,14.0978,14.1065,31000.0
2010-03-25 15:15:00,16.25,16.26,16.24,16.25,20900.0,14.1065,14.1151,14.0978,14.1065,20900.0
2010-03-25 15:20:00,16.24,16.25,16.24,16.25,6200.0,14.0978,14.1065,14.0978,14.1065,6200.0
2010-03-25 15:25:00,16.25,16.26,16.22,16.22,33800.0,14.1065,14.1151,14.0804,14.0804,33800.0
2010-03-25 15:30:00,16.23,16.24,16.22,16.24,17400.0,14.0891,14.0978,14.0804,14.0978,17400.0
2010-03-25 15:35:00,16.24,16.24,16.22,16.23,34100.0,14.0978,14.0978,14.0804,14.0891,34100.0
2010-03-25 15:40:00,16.23,16.24,16.22,16.23,28300.0,14.0891,14.0978,14.0804,14.0891,28300.0
2010-03-25 15:45:00,16.23,16.24,16.2,16.2,20800.0,14.0891,14.0978,14.0631,14.0631,20800.0
2010-03-25 15:50:00,16.2,16.21,16.19,16.2,40000.0,14.0631,14.0717,14.0544,14.0631,40000.0
2010-03-25 15:55:00,16.2,16.21,16.16,16.18,56700.0,14.0631,14.0717,14.0283,14.0457,56700.0
2010-03-26 09:30:00,16.2,16.22,16.17,16.19,28500.0,14.0631,14.0804,14.037,14.0544,28500.0
2010-03-26 09:35:00,16.19,16.23,16.19,16.22,32400.0,14.0544,14.0891,14.0544,14.0804,32400.0
2010-03-26 09:40:00,16.22,16.22,16.17,16.17,14800.0,14.0804,14.0804,14.037,14.037,14800.0
2010-03-26 09:45:00,16.17,16.19,16.17,16.17,17200.0,14.037,14.0544,14.037,14.037,17200.0
2010-03-26 09:50:00,16.18,16.2,16.17,16.18,24200.0,14.0457,14.0631,14.037,14.0457,24200.0
2010-03-26 09:55:00,16.17,16.18,16.17,16.18,13900.0,14.037,14.0457,14.037,14.0457,13900.0
2010-03-26 10:00:00,16.18,16.22,16.18,16.19,23000.0,14.0457,14.0804,14.0457,14.0544,23000.0
2010-03-26 10:05:00,16.18,16.22,16.18,16.2,15000.0,14.0457,14.0804,14.0457,14.0631,15000.0
2010-03-26 10:10:00,16.19,16.2,16.18,16.19,8900.0,14.0544,14.0631,14.0457,14.0544,8900.0
2010-03-26 10:15:00,16.19,16.19,16.14,16.15,10400.0,14.0544,14.0544,14.011,14.0197,10400.0
2010-03-26 10:20:00,16.14,16.15,16.11,16.13,20000.0,14.011,14.0197,13.9849,14.0023,20000.0
2010-03-26 10:25:00,16.13,16.14,16.11,16.14,27400.0,14.0023,14.011,13.9849,14.011,27400.0
2010-03-26 10:30:00,16.15,16.17,16.15,16.16,6900.0,14.0197,14.037,14.0197,14.0283,6900.0
2010-03-26 10:35:00,16.15,16.15,16.13,16.13,4100.0,14.0197,14.0197,14.0023,14.0023,4100.0
2010-03-26 10:40:00,16.14,16.14,16.13,16.14,3900.0,14.011,14.011,14.0023,14.011,3900.0
2010-03-26 10:45:00,16.13,16.14,16.11,16.12,13900.0,14.0023,14.011,13.9849,13.9936,13900.0
2010-03-26 10:50:00,16.13,16.14,16.11,16.11,7000.0,14.0023,14.011,13.9849,13.9849,7000.0
2010-03-26 10:55:00,16.11,16.11,16.08,16.09,7400.0,13.9849,13.9849,13.9589,13.9676,7400.0
2010-03-26 11:00:00,16.1,16.1,16.09,16.1,5600.0,13.9762,13.9762,13.9676,13.9762,5600.0
2010-03-26 11:05:00,16.09,16.09,16.07,16.08,17800.0,13.9676,13.9676,13.9502,13.9589,17800.0
2010-03-26 11:10:00,16.08,16.09,16.07,16.08,13300.0,13.9589,13.9676,13.9502,13.9589,13300.0
2010-03-26 11:15:00,16.08,16.1,16.08,16.08,11900.0,13.9589,13.9762,13.9589,13.9589,11900.0
2010-03-26 11:20:00,16.09,16.1,16.07,16.08,11400.0,13.9676,13.9762,13.9502,13.9589,11400.0
2010-03-26 11:25:00,16.08,16.1,16.07,16.08,14700.0,13.9589,13.9762,13.9502,13.9589,14700.0
2010-03-26 11:30:00,16.08,16.09,16.07,16.07,9600.0,13.9589,13.9676,13.9502,13.9502,9600.0
2010-03-26 11:35:00,16.07,16.07,16.05,16.05,5500.0,13.9502,13.9502,13.9328,13.9328,5500.0
2010-03-26 11:40:00,16.05,16.05,16.04,16.04,2700.0,13.9328,13.9328,13.9242,13.9242,2700.0
2010-03-26 11:45:00,16.04,16.06,16.04,16.06,15400.0,13.9242,13.9415,13.9242,13.9415,15400.0
2010-03-26 11:50:00,16.06,16.07,16.04,16.04,7900.0,13.9415,13.9502,13.9242,13.9242,7900.0
2010-03-26 11:55:00,16.04,16.04,16.02,16.03,10000.0,13.9242,13.9242,13.9068,13.9155,10000.0
2010-03-26 12:00:00,16.04,16.05,16.03,16.05,7200.0,13.9242,13.9328,13.9155,13.9328,7200.0
2010-03-26 12:05:00,16.05,16.06,16.05,16.06,3400.0,13.9328,13.9415,13.9328,13.9415,3400.0
2010-03-26 12:10:00,16.07,16.08,16.06,16.08,3700.0,13.9502,13.9589,13.9415,13.9589,3700.0
2010-03-26 12:15:00,16.08,16.09,16.08,16.08,4600.0,13.9589,13.9676,13.9589,13.9589,4600.0
2010-03-26 12:20:00,16.09,16.09,16.05,16.05,10600.0,13.9676,13.9676,13.9328,13.9328,10600.0
2010-03-26 12:25:00,16.06,16.06,16.03,16.04,9800.0,13.9415,13.9415,13.9155,13.9242,9800.0
2010-03-26 12:30:00,16.05,16.07,16.05,16.07,14700.0,13.9328,13.9502,13.9328,13.9502,14700.0
2010-03-26 12:35:00,16.06,16.06,16.03,16.04,7800.0,13.9415,13.9415,13.9155,13.9242,7800.0
2010-03-26 12:40:00,16.05,16.06,16.05,16.06,5000.0,13.9328,13.9415,13.9328,13.9415,5000.0
2010-03-26 12:45:00,16.06,16.06,16.03,16.03,13000.0,13.9415,13.9415,13.9155,13.9155,13000.0
2010-03-26 12:50:00,16.04,16.07,16.04,16.04,13900.0,13.9242,13.9502,13.9242,13.9242,13900.0
2010-03-26 12:55:00,16.05,16.05,16.01,16.05,16000.0,13.9328,13.9328,13.8981,13.9328,16000.0
2010-03-26 13:00:00,16.04,16.05,16.04,16.05,3300.0,13.9242,13.9328,13.9242,13.9328,3300.0
2010-03-26 13:05:00,16.04,16.04,16.0,16.02,14800.0,13.9242,13.9242,13.8894,13.9068,14800.0
2010-03-26 13:10:00,16.02,16.04,16.01,16.03,10700.0,13.9068,13.9242,13.8981,13.9155,10700.0
2010-03-26 13:15:00,16.03,16.03,16.03,16.03,0.0,13.9155,13.9155,13.9155,13.9155,0.0
2010-03-26 13:20:00,16.03,16.06,16.03,16.04,23500.0,13.9155,13.9415,13.9155,13.9242,23500.0
2010-03-26 13:25:00,16.03,16.04,16.03,16.03,2100.0,13.9155,13.9242,13.9155,13.9155,2100.0
2010-03-26 13:30:00,16.04,16.04,16.0,16.01,11500.0,13.9242,13.9242,13.8894,13.8981,11500.0
2010-03-26 13:35:00,16.02,16.04,16.01,16.02,14200.0,13.9068,13.9242,13.8981,13.9068,14200.0
2010-03-26 13:40:00,16.02,16.03,16.02,16.03,5300.0,13.9068,13.9155,13.9068,13.9155,5300.0
2010-03-26 13:45:00,16.03,16.04,16.01,16.01,15700.0,13.9155,13.9242,13.8981,13.8981,15700.0
2010-03-26 13:50:00,16.02,16.02,16.0,16.0,8400.0,13.9068,13.9068,13.8894,13.8894,8400.0
2010-03-26 13:55:00,16.0,16.01,16.0,16.01,2600.0,13.8894,13.8981,13.8894,13.8981,2600.0
2010-03-26 14:00:00,16.0,16.02,16.0,16.0,13700.0,13.8894,13.9068,13.8894,13.8894,13700.0
2010-03-26 14:05:00,16.01,16.01,16.0,16.01,12900.0,13.8981,13.8981,13.8894,13.8981,12900.0
2010-03-26 14:10:00,16.01,16.01,16.0,16.0,6700.0,13.8981,13.8981,13.8894,13.8894,6700.0
2010-03-26 14:15:00,16.01,16.01,16.0,16.0,6800.0,13.8981,13.8981,13.8894,13.8894,6800.0
2010-03-26 14:20:00,16.0,16.01,16.0,16.0,9100.0,13.8894,13.8981,13.8894,13.8894,9100.0
2010-03-26 14:25:00,16.0,16.04,16.0,16.04,12200.0,13.8894,13.9242,13.8894,13.9242,12200.0
2010-03-26 14:30:00,16.04,16.05,16.03,16.05,13400.0,13.9242,13.9328,13.9155,13.9328,13400.0
2010-03-26 14:35:00,16.05,16.05,16.04,16.05,5300.0,13.9328,13.9328,13.9242,13.9328,5300.0
2010-03-26 14:40:00,16.04,16.05,16.02,16.03,14900.0,13.9242,13.9328,13.9068,13.9155,14900.0
2010-03-26 14:45:00,16.03,16.04,16.02,16.02,17500.0,13.9155,13.9242,13.9068,13.9068,17500.0
2010-03-26 14:50:00,16.02,16.03,16.01,16.02,10900.0,13.9068,13.9155,13.8981,13.9068,10900.0
2010-03-26 14:55:00,16.02,16.03,16.0,16.02,32300.0,13.9068,13.9155,13.8894,13.9068,32300.0
2010-03-26 15:00:00,16.03,16.03,16.01,16.01,23100.0,13.9155,13.9155,13.8981,13.8981,23100.0
2010-03-26 15:05:00,16.02,16.02,16.0,16.0,11700.0,13.9068,13.9068,13.8894,13.8894,11700.0
2010-03-26 15:10:00,16.0,16.03,16.0,16.02,34100.0,13.8894,13.9155,13.8894,13.9068,34100.0
2010-03-26 15:15:00,16.02,16.03,16.02,16.02,4500.0,13.9068,13.9155,13.9068,13.9068,4500.0
2010-03-26 15:20:00,16.02,16.03,16.01,16.01,13300.0,13.9068,13.9155,13.8981,13.8981,13300.0
2010-03-26 15:25:00,16.01,16.02,16.01,16.01,13600.0,13.8981,13.9068,13.8981,13.8981,13600.0
2010-03-26 15:30:00,16.01,16.02,16.0,16.0,12400.0,13.8981,13.9068,13.8894,13.8894,12400.0
2010-03-26 15:35:00,16.01,16.02,16.0,16.02,17900.0,13.8981,13.9068,13.8894,13.9068,17900.0
2010-03-26 15:40:00,16.02,16.02,16.01,16.01,12100.0,13.9068,13.9068,13.8981,13.8981,12100.0
2010-03-26 15:45:00,16.02,16.02,16.01,16.02,24200.0,13.9068,13.9068,13.8981,13.9068,24200.0
2010-03-26 15:50:00,16.01,16.02,16.01,16.01,29500.0,13.8981,13.9068,13.8981,13.8981,29500.0
2010-03-26 15:55:00,16.02,16.02,16.0,16.0,73200.0,13.9068,13.9068,13.8894,13.8894,73200.0
2010-03-29 09:30:00,16.06,16.11,16.05,16.11,10700.0,13.9415,13.9849,13.9328,13.9849,10700.0
2010-03-29 09:35:00,16.18,16.21,16.13,16.21,16900.0,14.0457,14.0717,14.0023,14.0717,16900.0
2010-03-29 09:40:00,16.21,16.23,16.14,16.14,19200.0,14.0717,14.0891,14.011,14.011,19200.0
2010-03-29 09:45:00,16.15,16.18,16.13,16.14,14800.0,14.0197,14.0457,14.0023,14.011,14800.0
2010-03-29 09:50:00,16.14,16.15,16.12,16.12,9200.0,14.011,14.0197,13.9936,13.9936,9200.0
2010-03-29 09:55:00,16.13,16.16,16.13,16.14,20800.0,14.0023,14.0283,14.0023,14.011,20800.0
2010-03-29 10:00:00,16.14,16.18,16.14,16.16,10000.0,14.011,14.0457,14.011,14.0283,10000.0
2010-03-29 10:05:00,16.17,16.19,16.16,16.16,15100.0,14.037,14.0544,14.0283,14.0283,15100.0
2010-03-29 10:10:00,16.17,16.18,16.15,16.15,5900.0,14.037,14.0457,14.0197,14.0197,5900.0
2010-03-29 10:15:00,16.15,16.16,16.13,16.14,9500.0,14.0197,14.0283,14.0023,14.011,9500.0
2010-03-29 10:20:00,16.14,16.15,16.13,16.15,8200.0,14.011,14.0197,14.0023,14.0197,8200.0
2010-03-29 10:25:00,16.15,16.15,16.1,16.15,18800.0,14.0197,14.0197,13.9762,14.0197,18800.0
2010-03-29 10:30:00,16.15,16.19,16.13,16.19,11800.0,14.0197,14.0544,14.0023,14.0544,11800.0
2010-03-29 10:35:00,16.18,16.2,16.18,16.18,9400.0,14.0457,14.0631,14.0457,14.0457,9400.0
2010-03-29 10:40:00,16.18,16.19,16.17,16.17,5000.0,14.0457,14.0544,14.037,14.037,5000.0
2010-03-29 10:45:00,16.17,16.2,16.17,16.19,5800.0,14.037,14.0631,14.037,14.0544,5800.0
2010-03-29 10:50:00,16.2,16.2,16.19,16.19,3700.0,14.0631,14.0631,14.0544,14.0544,3700.0
2010-03-29 10:55:00,16.19,16.22,16.19,16.22,6000.0,14.0544,14.0804,14.0544,14.0804,6000.0
2010-03-29 11:00:00,16.21,16.21,16.2,16.2,9900.0,14.0717,14.0717,14.0631,14.0631,9900.0
2010-03-29 11:05:00,16.2,16.21,16.19,16.2,10300.0,14.0631,14.0717,14.0544,14.0631,10300.0
2010-03-29 11:10:00,16.2,16.24,16.19,16.24,12600.0,14.0631,14.0978,14.0544,14.0978,12600.0
2010-03-29 11:15:00,16.23,16.25,16.23,16.25,7300.0,14.0891,14.1065,14.0891,14.1065,7300.0
2010-03-29 11:20:00,16.25,16.26,16.25,16.25,11300.0,14.1065,14.1151,14.1065,14.1065,11300.0
2010-03-29 11:25:00,16.26,16.27,16.25,16.26,11500.0,14.1151,14.1238,14.1065,14.1151,11500.0
2010-03-29 11:30:00,16.26,16.29,16.26,16.28,8100.0,14.1151,14.1412,14.1151,14.1325,8100.0
2010-03-29 11:35:00,16.28,16.3,16.28,16.29,3700.0,14.1325,14.1499,14.1325,14.1412,3700.0
2010-03-29 11:40:00,16.3,16.3,16.29,16.3,3500.0,14.1499,14.1499,14.1412,14.1499,3500.0
2010-03-29 11:45:00,16.3,16.3,16.29,16.3,6000.0,14.1499,14.1499,14.1412,14.1499,6000.0
2010-03-29 11:50:00,16.3,16.3,16.29,16.29,4000.0,14.1499,14.1499,14.1412,14.1412,4000.0
2010-03-29 11:55:00,16.3,16.31,16.29,16.3,31700.0,14.1499,14.1585,14.1412,14.1499,31700.0
2010-03-29 12:00:00,16.29,16.3,16.29,16.3,4100.0,14.1412,14.1499,14.1412,14.1499,4100.0
2010-03-29 12:05:00,16.3,16.3,16.29,16.3,1000.0,14.1499,14.1499,14.1412,14.1499,1000.0
2010-03-29 12:10:00,16.3,16.3,16.3,16.3,1700.0,14.1499,14.1499,14.1499,14.1499,1700.0
2010-03-29 12:15:00,16.29,16.3,16.29,16.3,2900.0,14.1412,14.1499,14.1412,14.1499,2900.0
2010-03-29 12:20:00,16.3,16.3,16.29,16.29,3000.0,14.1499,14.1499,14.1412,14.1412,3000.0
2010-03-29 12:25:00,16.3,16.3,16.29,16.29,1300.0,14.1499,14.1499,14.1412,14.1412,1300.0
2010-03-29 12:30:00,16.3,16.3,16.29,16.3,2500.0,14.1499,14.1499,14.1412,14.1499,2500.0
2010-03-29 12:35:00,16.29,16.3,16.29,16.3,1100.0,14.1412,14.1499,14.1412,14.1499,1100.0
2010-03-29 12:40:00,16.29,16.3,16.29,16.3,1800.0,14.1412,14.1499,14.1412,14.1499,1800.0
2010-03-29 12:45:00,16.29,16.3,16.29,16.29,14300.0,14.1412,14.1499,14.1412,14.1412,14300.0
2010-03-29 12:50:00,16.3,16.3,16.29,16.3,2000.0,14.1499,14.1499,14.1412,14.1499,2000.0
2010-03-29 12:55:00,16.3,16.3,16.29,16.3,1300.0,14.1499,14.1499,14.1412,14.1499,1300.0
2010-03-29 13:00:00,16.3,16.3,16.29,16.3,8500.0,14.1499,14.1499,14.1412,14.1499,8500.0
2010-03-29 13:05:00,16.3,16.3,16.29,16.3,12000.0,14.1499,14.1499,14.1412,14.1499,12000.0
2010-03-29 13:10:00,16.3,16.3,16.29,16.3,3500.0,14.1499,14.1499,14.1412,14.1499,3500.0
2010-03-29 13:15:00,16.3,16.3,16.29,16.3,13900.0,14.1499,14.1499,14.1412,14.1499,13900.0
2010-03-29 13:20:00,16.3,16.35,16.29,16.34,27700.0,14.1499,14.1933,14.1412,14.1846,27700.0
2010-03-29 13:25:00,16.35,16.35,16.32,16.32,22200.0,14.1933,14.1933,14.1672,14.1672,22200.0
2010-03-29 13:30:00,16.33,16.33,16.3,16.31,34800.0,14.1759,14.1759,14.1499,14.1585,34800.0
2010-03-29 13:35:00,16.3,16.31,16.3,16.3,8700.0,14.1499,14.1585,14.1499,14.1499,8700.0
2010-03-29 13:40:00,16.31,16.31,16.3,16.3,2100.0,14.1585,14.1585,14.1499,14.1499,2100.0
2010-03-29 13:45:00,16.31,16.33,16.3,16.33,35500.0,14.1585,14.1759,14.1499,14.1759,35500.0
2010-03-29 13:50:00,16.33,16.33,16.32,16.33,4200.0,14.1759,14.1759,14.1672,14.1759,4200.0
2010-03-29 13:55:00,16.33,16.33,16.32,16.32,14300.0,14.1759,14.1759,14.1672,14.1672,14300.0
2010-03-29 14:00:00,16.33,16.33,16.32,16.32,20800.0,14.1759,14.1759,14.1672,14.1672,20800.0
2010-03-29 14:05:00,16.32,16.33,16.32,16.33,6500.0,14.1672,14.1759,14.1672,14.1759,6500.0
2010-03-29 14:10:00,16.32,16.35,16.32,16.34,9500.0,14.1672,14.1933,14.1672,14.1846,9500.0
2010-03-29 14:15:00,16.34,16.35,16.32,16.33,18300.0,14.1846,14.1933,14.1672,14.1759,18300.0
2010-03-29 14:20:00,16.32,16.33,16.31,16.32,6000.0,14.1672,14.1759,14.1585,14.1672,6000.0
2010-03-29 14:25:00,16.31,16.32,16.28,16.29,20100.0,14.1585,14.1672,14.1325,14.1412,20100.0
2010-03-29 14:30:00,16.29,16.3,16.29,16.3,13500.0,14.1412,14.1499,14.1412,14.1499,13500.0
2010-03-29 14:35:00,16.3,16.32,16.29,16.29,27200.0,14.1499,14.1672,14.1412,14.1412,27200.0
2010-03-29 14:40:00,16.3,16.3,16.29,16.3,7300.0,14.1499,14.1499,14.1412,14.1499,7300.0
2010-03-29 14:45:00,16.29,16.3,16.29,16.3,5600.0,14.1412,14.1499,14.1412,14.1499,5600.0
2010-03-29 14:50:00,16.29,16.3,16.29,16.3,5700.0,14.1412,14.1499,14.1412,14.1499,5700.0
2010-03-29 14:55:00,16.29,16.31,16.29,16.31,10000.0,14.1412,14.1585,14.1412,14.1585,10000.0
2010-03-29 15:00:00,16.31,16.31,16.3,16.3,15200.0,14.1585,14.1585,14.1499,14.1499,15200.0
2010-03-29 15:05:00,16.3,16.31,16.3,16.3,8000.0,14.1499,14.1585,14.1499,14.1499,8000.0
2010-03-29 15:10:00,16.31,16.31,16.3,16.3,5600.0,14.1585,14.1585,14.1499,14.1499,5600.0
2010-03-29 15:15:00,16.31,16.31,16.3,16.31,17100.0,14.1585,14.1585,14.1499,14.1585,17100.0
2010-03-29 15:20:00,16.3,16.31,16.3,16.3,12500.0,14.1499,14.1585,14.1499,14.1499,12500.0
2010-03-29 15:25:00,16.3,16.31,16.3,16.31,11500.0,14.1499,14.1585,14.1499,14.1585,11500.0
2010-03-29 15:30:00,16.3,16.31,16.3,16.3,16400.0,14.1499,14.1585,14.1499,14.1499,16400.0
2010-03-29 15:35:00,16.31,16.31,16.29,16.29,17400.0,14.1585,14.1585,14.1412,14.1412,17400.0
2010-03-29 15:40:00,16.3,16.3,16.29,16.3,11300.0,14.1499,14.1499,14.1412,14.1499,11300.0
2010-03-29 15:45:00,16.3,16.3,16.29,16.3,16800.0,14.1499,14.1499,14.1412,14.1499,16800.0
2010-03-29 15:50:00,16.3,16.3,16.29,16.29,34800.0,14.1499,14.1499,14.1412,14.1412,34800.0
2010-03-29 15:55:00,16.3,16.3,16.29,16.29,70600.0,14.1499,14.1499,14.1412,14.1412,70600.0
2010-03-30 09:30:00,16.36,16.44,16.36,16.43,23900.0,14.202,14.2714,14.202,14.2627,23900.0
2010-03-30 09:35:00,16.45,16.51,16.44,16.49,28200.0,14.2801,14.3322,14.2714,14.3148,28200.0
2010-03-30 09:40:00,16.49,16.5,16.45,16.49,21600.0,14.3148,14.3235,14.2801,14.3148,21600.0
2010-03-30 09:45:00,16.5,16.5,16.48,16.5,17100.0,14.3235,14.3235,14.3061,14.3235,17100.0
2010-03-30 09:50:00,16.49,16.51,16.46,16.47,28100.0,14.3148,14.3322,14.2888,14.2974,28100.0
2010-03-30 09:55:00,16.46,16.49,16.45,16.48,15400.0,14.2888,14.3148,14.2801,14.3061,15400.0
2010-03-30 10:00:00,16.48,16.54,16.42,16.54,19500.0,14.3061,14.3582,14.254,14.3582,19500.0
2010-03-30 10:05:00,16.54,16.57,16.54,16.55,10200.0,14.3582,14.3842,14.3582,14.3669,10200.0
2010-03-30 10:10:00,16.55,16.56,16.53,16.56,7200.0,14.3669,14.3756,14.3495,14.3756,7200.0
2010-03-30 10:15:00,16.56,16.56,16.47,16.48,11500.0,14.3756,14.3756,14.2974,14.3061,11500.0
2010-03-30 10:20:00,16.48,16.52,16.48,16.52,8700.0,14.3061,14.3408,14.3061,14.3408,8700.0
2010-03-30 10:25:00,16.52,16.53,16.5,16.52,7600.0,14.3408,14.3495,14.3235,14.3408,7600.0
2010-03-30 10:30:00,16.52,16.52,16.47,16.49,12600.0,14.3408,14.3408,14.2974,14.3148,12600.0
2010-03-30 10:35:00,16.5,16.51,16.49,16.5,8000.0,14.3235,14.3322,14.3148,14.3235,8000.0
2010-03-30 10:40:00,16.51,16.52,16.5,16.5,11600.0,14.3322,14.3408,14.3235,14.3235,11600.0
2010-03-30 10:45:00,16.5,16.52,16.5,16.51,8200.0,14.3235,14.3408,14.3235,14.3322,8200.0
2010-03-30 10:50:00,16.5,16.51,16.49,16.5,4200.0,14.3235,14.3322,14.3148,14.3235,4200.0
2010-03-30 10:55:00,16.51,16.52,16.51,16.51,2900.0,14.3322,14.3408,14.3322,14.3322,2900.0
2010-03-30 11:00:00,16.51,16.51,16.47,16.47,9600.0,14.3322,14.3322,14.2974,14.2974,9600.0
2010-03-30 11:05:00,16.47,16.47,16.42,16.42,25900.0,14.2974,14.2974,14.254,14.254,25900.0
2010-03-30 11:10:00,16.42,16.43,16.41,16.41,3500.0,14.254,14.2627,14.2454,14.2454,3500.0
2010-03-30 11:15:00,16.4,16.43,16.39,16.4,20700.0,14.2367,14.2627,14.228,14.2367,20700.0
2010-03-30 11:20:00,16.4,16.41,16.38,16.41,11400.0,14.2367,14.2454,14.2193,14.2454,11400.0
2010-03-30 11:25:00,16.41,16.41,16.39,16.41,12200.0,14.2454,14.2454,14.228,14.2454,12200.0
2010-03-30 11:30:00,16.42,16.42,16.4,16.42,11300.0,14.254,14.254,14.2367,14.254,11300.0
2010-03-30 11:35:00,16.42,16.44,16.41,16.44,2500.0,14.254,14.2714,14.2454,14.2714,2500.0
2010-03-30 11:40:00,16.44,16.45,16.44,16.45,3500.0,14.2714,14.2801,14.2714,14.2801,3500.0
2010-03-30 11:45:00,16.45,16.45,16.42,16.45,17700.0,14.2801,14.2801,14.254,14.2801,17700.0
2010-03-30 11:50:00,16.45,16.47,16.45,16.46,17300.0,14.2801,14.2974,14.2801,14.2888,17300.0
2010-03-30 11:55:00,16.46,16.46,16.44,16.45,3800.0,14.2888,14.2888,14.2714,14.2801,3800.0
2010-03-30 12:00:00,16.44,16.45,16.44,16.44,3300.0,14.2714,14.2801,14.2714,14.2714,3300.0
2010-03-30 12:05:00,16.44,16.45,16.42,16.45,17300.0,14.2714,14.2801,14.254,14.2801,17300.0
2010-03-30 12:10:00,16.45,16.45,16.43,16.43,16700.0,14.2801,14.2801,14.2627,14.2627,16700.0
2010-03-30 12:15:00,16.43,16.44,16.42,16.42,4100.0,14.2627,14.2714,14.254,14.254,4100.0
2010-03-30 12:20:00,16.43,16.45,16.42,16.42,10300.0,14.2627,14.2801,14.254,14.254,10300.0
2010-03-30 12:25:00,16.43,16.45,16.43,16.45,8100.0,14.2627,14.2801,14.2627,14.2801,8100.0
2010-03-30 12:30:00,16.45,16.46,16.44,16.45,8200.0,14.2801,14.2888,14.2714,14.2801,8200.0
2010-03-30 12:35:00,16.45,16.46,16.44,16.45,9800.0,14.2801,14.2888,14.2714,14.2801,9800.0
2010-03-30 12:40:00,16.45,16.46,16.44,16.46,4200.0,14.2801,14.2888,14.2714,14.2888,4200.0
2010-03-30 12:45:00,16.46,16.46,16.45,16.45,1800.0,14.2888,14.2888,14.2801,14.2801,1800.0
2010-03-30 12:50:00,16.45,16.47,16.45,16.47,7500.0,14.2801,14.2974,14.2801,14.2974,7500.0
2010-03-30 12:55:00,16.47,16.48,16.46,16.46,5100.0,14.2974,14.3061,14.2888,14.2888,5100.0
2010-03-30 13:00:00,16.46,16.47,16.44,16.44,11400.0,14.2888,14.2974,14.2714,14.2714,11400.0
2010-03-30 13:05:00,16.44,16.45,16.44,16.45,1600.0,14.2714,14.2801,14.2714,14.2801,1600.0
2010-03-30 13:10:00,16.44,16.45,16.44,16.45,2900.0,14.2714,14.2801,14.2714,14.2801,2900.0
2010-03-30 13:15:00,16.45,16.45,16.44,16.45,2700.0,14.2801,14.2801,14.2714,14.2801,2700.0
2010-03-30 13:20:00,16.44,16.44,16.42,16.42,7200.0,14.2714,14.2714,14.254,14.254,7200.0
2010-03-30 13:25:00,16.42,16.44,16.42,16.43,18000.0,14.254,14.2714,14.254,14.2627,18000.0
2010-03-30 13:30:00,16.44,16.44,16.43,16.43,7000.0,14.2714,14.2714,14.2627,14.2627,7000.0
2010-03-30 13:35:00,16.43,16.45,16.43,16.45,6500.0,14.2627,14.2801,14.2627,14.2801,6500.0
2010-03-30 13:40:00,16.44,16.45,16.43,16.43,16100.0,14.2714,14.2801,14.2627,14.2627,16100.0
2010-03-30 13:45:00,16.43,16.44,16.42,16.43,15100.0,14.2627,14.2714,14.254,14.2627,15100.0
2010-03-30 13:50:00,16.42,16.44,16.42,16.43,4600.0,14.254,14.2714,14.254,14.2627,4600.0
2010-03-30 13:55:00,16.43,16.44,16.43,16.43,2900.0,14.2627,14.2714,14.2627,14.2627,2900.0
2010-03-30 14:00:00,16.43,16.44,16.43,16.43,2400.0,14.2627,14.2714,14.2627,14.2627,2400.0
2010-03-30 14:05:00,16.43,16.44,16.42,16.43,6000.0,14.2627,14.2714,14.254,14.2627,6000.0
2010-03-30 14:10:00,16.42,16.43,16.42,16.43,3100.0,14.254,14.2627,14.254,14.2627,3100.0
2010-03-30 14:15:00,16.42,16.42,16.4,16.4,11100.0,14.254,14.254,14.2367,14.2367,11100.0
2010-03-30 14:20:00,16.41,16.42,16.4,16.4,14000.0,14.2454,14.254,14.2367,14.2367,14000.0
2010-03-30 14:25:00,16.4,16.41,16.4,16.4,20600.0,14.2367,14.2454,14.2367,14.2367,20600.0
2010-03-30 14:30:00,16.4,16.41,16.4,16.4,4300.0,14.2367,14.2454,14.2367,14.2367,4300.0
2010-03-30 14:35:00,16.41,16.41,16.4,16.4,4700.0,14.2454,14.2454,14.2367,14.2367,4700.0
2010-03-30 14:40:00,16.4,16.41,16.4,16.4,3800.0,14.2367,14.2454,14.2367,14.2367,3800.0
2010-03-30 14:45:00,16.41,16.41,16.4,16.41,8100.0,14.2454,14.2454,14.2367,14.2454,8100.0
2010-03-30 14:50:00,16.4,16.42,16.4,16.41,10800.0,14.2367,14.254,14.2367,14.2454,10800.0
2010-03-30 14:55:00,16.42,16.43,16.42,16.42,8600.0,14.254,14.2627,14.254,14.254,8600.0
2010-03-30 15:00:00,16.43,16.43,16.42,16.43,8900.0,14.2627,14.2627,14.254,14.2627,8900.0
2010-03-30 15:05:00,16.42,16.43,16.42,16.42,12200.0,14.254,14.2627,14.254,14.254,12200.0
2010-03-30 15:10:00,16.43,16.43,16.42,16.42,9400.0,14.2627,14.2627,14.254,14.254,9400.0
2010-03-30 15:15:00,16.43,16.43,16.42,16.43,5800.0,14.2627,14.2627,14.254,14.2627,5800.0
2010-03-30 15:20:00,16.42,16.43,16.42,16.42,9000.0,14.254,14.2627,14.254,14.254,9000.0
2010-03-30 15:25:00,16.43,16.43,16.42,16.43,20200.0,14.2627,14.2627,14.254,14.2627,20200.0
2010-03-30 15:30:00,16.44,16.44,16.43,16.44,13200.0,14.2714,14.2714,14.2627,14.2714,13200.0
2010-03-30 15:35:00,16.43,16.44,16.43,16.43,6400.0,14.2627,14.2714,14.2627,14.2627,6400.0
2010-03-30 15:40:00,16.44,16.44,16.43,16.44,10100.0,14.2714,14.2714,14.2627,14.2714,10100.0
2010-03-30 15:45:00,16.44,16.44,16.42,16.42,39700.0,14.2714,14.2714,14.254,14.254,39700.0
2010-03-30 15:50:00,16.43,16.43,16.42,16.42,7800.0,14.2627,14.2627,14.254,14.254,7800.0
2010-03-30 15:55:00,16.43,16.43,16.4,16.41,73000.0,14.2627,14.2627,14.2367,14.2454,73000.0
2010-03-31 09:30:00,16.39,16.42,16.33,16.41,11600.0,14.228,14.254,14.1759,14.2454,11600.0
2010-03-31 09:35:00,16.41,16.43,16.37,16.42,5800.0,14.2454,14.2627,14.2106,14.254,5800.0
2010-03-31 09:40:00,16.43,16.46,16.31,16.31,20200.0,14.2627,14.2888,14.1585,14.1585,20200.0
2010-03-31 09:45:00,16.31,16.34,16.28,16.28,28300.0,14.1585,14.1846,14.1325,14.1325,28300.0
2010-03-31 09:50:00,16.28,16.35,16.28,16.35,5300.0,14.1325,14.1933,14.1325,14.1933,5300.0
2010-03-31 09:55:00,16.34,16.34,16.33,16.34,5500.0,14.1846,14.1846,14.1759,14.1846,5500.0
2010-03-31 10:00:00,16.35,16.38,16.33,16.35,21600.0,14.1933,14.2193,14.1759,14.1933,21600.0
2010-03-31 10:05:00,16.35,16.39,16.34,16.39,32100.0,14.1933,14.228,14.1846,14.228,32100.0
2010-03-31 10:10:00,16.39,16.39,16.31,16.31,17700.0,14.228,14.228,14.1585,14.1585,17700.0
2010-03-31 10:15:00,16.31,16.36,16.31,16.35,14800.0,14.1585,14.202,14.1585,14.1933,14800.0
2010-03-31 10:20:00,16.36,16.39,16.33,16.38,15300.0,14.202,14.228,14.1759,14.2193,15300.0
2010-03-31 10:25:00,16.38,16.38,16.33,16.34,5800.0,14.2193,14.2193,14.1759,14.1846,5800.0
2010-03-31 10:30:00,16.33,16.34,16.32,16.33,8900.0,14.1759,14.1846,14.1672,14.1759,8900.0
2010-03-31 10:35:00,16.34,16.36,16.33,16.34,11200.0,14.1846,14.202,14.1759,14.1846,11200.0
2010-03-31 10:40:00,16.34,16.35,16.32,16.32,5500.0,14.1846,14.1933,14.1672,14.1672,5500.0
2010-03-31 10:45:00,16.32,16.33,16.31,16.31,7200.0,14.1672,14.1759,14.1585,14.1585,7200.0
2010-03-31 10:50:00,16.31,16.34,16.31,16.33,17400.0,14.1585,14.1846,14.1585,14.1759,17400.0
2010-03-31 10:55:00,16.33,16.34,16.33,16.33,7000.0,14.1759,14.1846,14.1759,14.1759,7000.0
2010-03-31 11:00:00,16.33,16.34,16.31,16.31,8000.0,14.1759,14.1846,14.1585,14.1585,8000.0
2010-03-31 11:05:00,16.32,16.33,16.31,16.33,8300.0,14.1672,14.1759,14.1585,14.1759,8300.0
2010-03-31 11:10:00,16.33,16.34,16.33,16.33,10100.0,14.1759,14.1846,14.1759,14.1759,10100.0
2010-03-31 11:15:00,16.33,16.34,16.33,16.33,4700.0,14.1759,14.1846,14.1759,14.1759,4700.0
2010-03-31 11:20:00,16.33,16.36,16.33,16.36,14500.0,14.1759,14.202,14.1759,14.202,14500.0
2010-03-31 11:25:00,16.36,16.39,16.35,16.38,21500.0,14.202,14.228,14.1933,14.2193,21500.0
2010-03-31 11:30:00,16.38,16.41,16.38,16.39,23300.0,14.2193,14.2454,14.2193,14.228,23300.0
2010-03-31 11:35:00,16.4,16.4,16.38,16.38,8900.0,14.2367,14.2367,14.2193,14.2193,8900.0
2010-03-31 11:40:00,16.39,16.44,16.38,16.43,40400.0,14.228,14.2714,14.2193,14.2627,40400.0
2010-03-31 11:45:00,16.43,16.47,16.41,16.47,38900.0,14.2627,14.2974,14.2454,14.2974,38900.0
2010-03-31 11:50:00,16.46,16.46,16.46,16.46,600.0,14.2888,14.2888,14.2888,14.2888,600.0
2010-03-31 11:55:00,16.46,16.47,16.46,16.46,3200.0,14.2888,14.2974,14.2888,14.2888,3200.0
2010-03-31 12:00:00,16.46,16.46,16.46,16.46,1500.0,14.2888,14.2888,14.2888,14.2888,1500.0
2010-03-31 12:05:00,16.47,16.51,16.47,16.51,24100.0,14.2974,14.3322,14.2974,14.3322,24100.0
2010-03-31 12:10:00,16.5,16.55,16.5,16.54,28000.0,14.3235,14.3669,14.3235,14.3582,28000.0
2010-03-31 12:15:00,16.54,16.56,16.54,16.55,43000.0,14.3582,14.3756,14.3582,14.3669,43000.0
2010-03-31 12:20:00,16.54,16.56,16.54,16.55,11000.0,14.3582,14.3756,14.3582,14.3669,11000.0
2010-03-31 12:25:00,16.56,16.56,16.54,16.54,6100.0,14.3756,14.3756,14.3582,14.3582,6100.0
2010-03-31 12:30:00,16.54,16.55,16.51,16.55,24700.0,14.3582,14.3669,14.3322,14.3669,24700.0
2010-03-31 12:35:00,16.55,16.56,16.54,16.55,18200.0,14.3669,14.3756,14.3582,14.3669,18200.0
2010-03-31 12:40:00,16.55,16.56,16.55,16.55,24600.0,14.3669,14.3756,14.3669,14.3669,24600.0
2010-03-31 12:45:00,16.55,16.56,16.54,16.55,6100.0,14.3669,14.3756,14.3582,14.3669,6100.0
2010-03-31 12:50:00,16.55,16.55,16.53,16.53,5500.0,14.3669,14.3669,14.3495,14.3495,5500.0
2010-03-31 12:55:00,16.53,16.55,16.53,16.55,15200.0,14.3495,14.3669,14.3495,14.3669,15200.0
2010-03-31 13:00:00,16.55,16.56,16.54,16.55,14500.0,14.3669,14.3756,14.3582,14.3669,14500.0
2010-03-31 13:05:00,16.55,16.56,16.55,16.55,7000.0,14.3669,14.3756,14.3669,14.3669,7000.0
2010-03-31 13:10:00,16.55,16.56,16.55,16.55,2600.0,14.3669,14.3756,14.3669,14.3669,2600.0
2010-03-31 13:15:00,16.55,16.56,16.55,16.55,1700.0,14.3669,14.3756,14.3669,14.3669,1700.0
2010-03-31 13:20:00,16.55,16.56,16.52,16.53,17200.0,14.3669,14.3756,14.3408,14.3495,17200.0
2010-03-31 13:25:00,16.53,16.54,16.53,16.53,9800.0,14.3495,14.3582,14.3495,14.3495,9800.0
2010-03-31 13:30:00,16.54,16.54,16.53,16.53,1700.0,14.3582,14.3582,14.3495,14.3495,1700.0
2010-03-31 13:35:00,16.53,16.54,16.53,16.53,2400.0,14.3495,14.3582,14.3495,14.3495,2400.0
2010-03-31 13:40:00,16.53,16.54,16.53,16.53,10500.0,14.3495,14.3582,14.3495,14.3495,10500.0
2010-03-31 13:45:00,16.53,16.54,16.53,16.53,3500.0,14.3495,14.3582,14.3495,14.3495,3500.0
2010-03-31 13:50:00,16.53,16.54,16.53,16.53,3200.0,14.3495,14.3582,14.3495,14.3495,3200.0
2010-03-31 13:55:00,16.54,16.54,16.53,16.53,3300.0,14.3582,14.3582,14.3495,14.3495,3300.0
2010-03-31 14:00:00,16.53,16.54,16.53,16.53,5200.0,14.3495,14.3582,14.3495,14.3495,5200.0
2010-03-31 14:05:00,16.54,16.54,16.53,16.53,4000.0,14.3582,14.3582,14.3495,14.3495,4000.0
2010-03-31 14:10:00,16.53,16.54,16.53,16.53,6900.0,14.3495,14.3582,14.3495,14.3495,6900.0
2010-03-31 14:15:00,16.53,16.54,16.53,16.53,4400.0,14.3495,14.3582,14.3495,14.3495,4400.0
2010-03-31 14:20:00,16.53,16.54,16.53,16.53,3400.0,14.3495,14.3582,14.3495,14.3495,3400.0
2010-03-31 14:25:00,16.53,16.54,16.53,16.54,2200.0,14.3495,14.3582,14.3495,14.3582,2200.0
2010-03-31 14:30:00,16.53,16.54,16.53,16.53,7200.0,14.3495,14.3582,14.3495,14.3495,7200.0
2010-03-31 14:35:00,16.53,16.54,16.53,16.53,5300.0,14.3495,14.3582,14.3495,14.3495,5300.0
2010-03-31 14:40:00,16.53,16.53,16.49,16.49,12600.0,14.3495,14.3495,14.3148,14.3148,12600.0
2010-03-31 14:45:00,16.49,16.5,16.49,16.49,11100.0,14.3148,14.3235,14.3148,14.3148,11100.0
2010-03-31 14:50:00,16.49,16.5,16.47,16.47,28700.0,14.3148,14.3235,14.2974,14.2974,28700.0
2010-03-31 14:55:00,16.48,16.48,16.47,16.47,4200.0,14.3061,14.3061,14.2974,14.2974,4200.0
2010-03-31 15:00:00,16.47,16.48,16.45,16.47,22600.0,14.2974,14.3061,14.2801,14.2974,22600.0
2010-03-31 15:05:00,16.46,16.49,16.46,16.48,11000.0,14.2888,14.3148,14.2888,14.3061,11000.0
2010-03-31 15:10:00,16.48,16.49,16.48,16.48,6000.0,14.3061,14.3148,14.3061,14.3061,6000.0
2010-03-31 15:15:00,16.49,16.49,16.46,16.47,21400.0,14.3148,14.3148,14.2888,14.2974,21400.0
2010-03-31 15:20:00,16.48,16.48,16.45,16.46,12200.0,14.3061,14.3061,14.2801,14.2888,12200.0
2010-03-31 15:25:00,16.45,16.5,16.45,16.5,22900.0,14.2801,14.3235,14.2801,14.3235,22900.0
2010-03-31 15:30:00,16.5,16.5,16.49,16.49,28000.0,14.3235,14.3235,14.3148,14.3148,28000.0
2010-03-31 15:35:00,16.49,16.5,16.47,16.48,17000.0,14.3148,14.3235,14.2974,14.3061,17000.0
2010-03-31 15:40:00,16.47,16.48,16.45,16.45,42400.0,14.2974,14.3061,14.2801,14.2801,42400.0
2010-03-31 15:45:00,16.46,16.46,16.44,16.45,22900.0,14.2888,14.2888,14.2714,14.2801,22900.0
2010-03-31 15:50:00,16.44,16.45,16.43,16.45,46700.0,14.2714,14.2801,14.2627,14.2801,46700.0
2010-03-31 15:55:00,16.45,16.47,16.42,16.43,192600.0,14.2801,14.2974,14.254,14.2627,192600.0
2010-04-01 09:30:00,16.51,16.6,16.49,16.59,15100.0,14.3322,14.4103,14.3148,14.4016,15100.0
2010-04-01 09:35:00,16.59,16.59,16.53,16.55,24800.0,14.4016,14.4016,14.3495,14.3669,24800.0
2010-04-01 09:40:00,16.55,16.57,16.53,16.55,8300.0,14.3669,14.3842,14.3495,14.3669,8300.0
2010-04-01 09:45:00,16.55,16.6,16.53,16.54,40300.0,14.3669,14.4103,14.3495,14.3582,40300.0
2010-04-01 09:50:00,16.53,16.54,16.49,16.49,38600.0,14.3495,14.3582,14.3148,14.3148,38600.0
2010-04-01 09:55:00,16.5,16.5,16.46,16.48,14700.0,14.3235,14.3235,14.2888,14.3061,14700.0
2010-04-01 10:00:00,16.48,16.51,16.48,16.5,24600.0,14.3061,14.3322,14.3061,14.3235,24600.0
2010-04-01 10:05:00,16.51,16.53,16.49,16.49,14900.0,14.3322,14.3495,14.3148,14.3148,14900.0
2010-04-01 10:10:00,16.5,16.51,16.49,16.49,13100.0,14.3235,14.3322,14.3148,14.3148,13100.0
2010-04-01 10:15:00,16.5,16.5,16.48,16.48,11600.0,14.3235,14.3235,14.3061,14.3061,11600.0
2010-04-01 10:20:00,16.48,16.48,16.43,16.44,25200.0,14.3061,14.3061,14.2627,14.2714,25200.0
2010-04-01 10:25:00,16.44,16.45,16.44,16.45,6800.0,14.2714,14.2801,14.2714,14.2801,6800.0
2010-04-01 10:30:00,16.46,16.5,16.46,16.5,10300.0,14.2888,14.3235,14.2888,14.3235,10300.0
2010-04-01 10:35:00,16.5,16.5,16.49,16.5,3100.0,14.3235,14.3235,14.3148,14.3235,3100.0
2010-04-01 10:40:00,16.5,16.5,16.48,16.49,17700.0,14.3235,14.3235,14.3061,14.3148,17700.0
2010-04-01 10:45:00,16.48,16.48,16.44,16.44,10200.0,14.3061,14.3061,14.2714,14.2714,10200.0
2010-04-01 10:50:00,16.44,16.45,16.4,16.42,22100.0,14.2714,14.2801,14.2367,14.254,22100.0
2010-04-01 10:55:00,16.41,16.42,16.4,16.42,8500.0,14.2454,14.254,14.2367,14.254,8500.0
2010-04-01 11:00:00,16.41,16.43,16.41,16.41,23000.0,14.2454,14.2627,14.2454,14.2454,23000.0
2010-04-01 11:05:00,16.42,16.43,16.41,16.42,24200.0,14.254,14.2627,14.2454,14.254,24200.0
2010-04-01 11:10:00,16.41,16.42,16.41,16.41,11400.0,14.2454,14.254,14.2454,14.2454,11400.0
2010-04-01 11:15:00,16.42,16.42,16.41,16.41,4600.0,14.254,14.254,14.2454,14.2454,4600.0
2010-04-01 11:20:00,16.41,16.41,16.39,16.39,9100.0,14.2454,14.2454,14.228,14.228,9100.0
2010-04-01 11:25:00,16.39,16.41,16.39,16.4,9800.0,14.228,14.2454,14.228,14.2367,9800.0
2010-04-01 11:30:00,16.41,16.41,16.41,16.41,10900.0,14.2454,14.2454,14.2454,14.2454,10900.0
2010-04-01 11:35:00,16.41,16.41,16.4,16.41,11800.0,14.2454,14.2454,14.2367,14.2454,11800.0
2010-04-01 11:40:00,16.4,16.41,16.4,16.4,9100.0,14.2367,14.2454,14.2367,14.2367,9100.0
2010-04-01 11:45:00,16.4,16.41,16.4,16.4,13800.0,14.2367,14.2454,14.2367,14.2367,13800.0
2010-04-01 11:50:00,16.4,16.41,16.4,16.4,2300.0,14.2367,14.2454,14.2367,14.2367,2300.0
2010-04-01 11:55:00,16.4,16.41,16.4,16.41,1600.0,14.2367,14.2454,14.2367,14.2454,1600.0
2010-04-01 12:00:00,16.41,16.41,16.37,16.37,20000.0,14.2454,14.2454,14.2106,14.2106,20000.0
2010-04-01 12:05:00,16.38,16.38,16.37,16.37,8400.0,14.2193,14.2193,14.2106,14.2106,8400.0
2010-04-01 12:10:00,16.38,16.38,16.37,16.37,5900.0,14.2193,14.2193,14.2106,14.2106,5900.0
2010-04-01 12:15:00,16.38,16.38,16.35,16.35,18600.0,14.2193,14.2193,14.1933,14.1933,18600.0
2010-04-01 12:20:00,16.35,16.36,16.35,16.35,8300.0,14.1933,14.202,14.1933,14.1933,8300.0
2010-04-01 12:25:00,16.35,16.36,16.35,16.36,5900.0,14.1933,14.202,14.1933,14.202,5900.0
2010-04-01 12:30:00,16.36,16.36,16.35,16.35,12300.0,14.202,14.202,14.1933,14.1933,12300.0
2010-04-01 12:35:00,16.35,16.36,16.35,16.35,14200.0,14.1933,14.202,14.1933,14.1933,14200.0
2010-04-01 12:40:00,16.36,16.36,16.33,16.34,15900.0,14.202,14.202,14.1759,14.1846,15900.0
2010-04-01 12:45:00,16.34,16.35,16.34,16.35,23600.0,14.1846,14.1933,14.1846,14.1933,23600.0
2010-04-01 12:50:00,16.34,16.37,16.34,16.36,17300.0,14.1846,14.2106,14.1846,14.202,17300.0
2010-04-01 12:55:00,16.37,16.37,16.36,16.36,8800.0,14.2106,14.2106,14.202,14.202,8800.0
2010-04-01 13:00:00,16.36,16.37,16.36,16.36,3900.0,14.202,14.2106,14.202,14.202,3900.0
2010-04-01 13:05:00,16.37,16.37,16.36,16.37,4800.0,14.2106,14.2106,14.202,14.2106,4800.0
2010-04-01 13:10:00,16.37,16.37,16.36,16.37,4700.0,14.2106,14.2106,14.202,14.2106,4700.0
2010-04-01 13:15:00,16.36,16.37,16.36,16.36,8700.0,14.202,14.2106,14.202,14.202,8700.0
2010-04-01 13:20:00,16.36,16.37,16.36,16.36,6800.0,14.202,14.2106,14.202,14.202,6800.0
2010-04-01 13:25:00,16.37,16.37,16.36,16.36,3000.0,14.2106,14.2106,14.202,14.202,3000.0
2010-04-01 13:30:00,16.37,16.4,16.37,16.4,22000.0,14.2106,14.2367,14.2106,14.2367,22000.0
2010-04-01 13:35:00,16.4,16.41,16.4,16.41,5900.0,14.2367,14.2454,14.2367,14.2454,5900.0
2010-04-01 13:40:00,16.4,16.41,16.39,16.4,28400.0,14.2367,14.2454,14.228,14.2367,28400.0
2010-04-01 13:45:00,16.4,16.4,16.39,16.4,3900.0,14.2367,14.2367,14.228,14.2367,3900.0
2010-04-01 13:50:00,16.39,16.4,16.39,16.39,2000.0,14.228,14.2367,14.228,14.228,2000.0
2010-04-01 13:55:00,16.4,16.4,16.39,16.39,6900.0,14.2367,14.2367,14.228,14.228,6900.0
2010-04-01 14:00:00,16.39,16.4,16.39,16.4,2900.0,14.228,14.2367,14.228,14.2367,2900.0
2010-04-01 14:05:00,16.39,16.4,16.39,16.39,5200.0,14.228,14.2367,14.228,14.228,5200.0
2010-04-01 14:10:00,16.4,16.4,16.39,16.4,5700.0,14.2367,14.2367,14.228,14.2367,5700.0
2010-04-01 14:15:00,16.4,16.41,16.39,16.41,21800.0,14.2367,14.2454,14.228,14.2454,21800.0
2010-04-01 14:20:00,16.41,16.41,16.4,16.41,11100.0,14.2454,14.2454,14.2367,14.2454,11100.0
2010-04-01 14:25:00,16.41,16.41,16.38,16.4,27700.0,14.2454,14.2454,14.2193,14.2367,27700.0
2010-04-01 14:30:00,16.4,16.4,16.38,16.39,32100.0,14.2367,14.2367,14.2193,14.228,32100.0
2010-04-01 14:35:00,16.39,16.39,16.38,16.39,3700.0,14.228,14.228,14.2193,14.228,3700.0
2010-04-01 14:40:00,16.39,16.4,16.38,16.4,8900.0,14.228,14.2367,14.2193,14.2367,8900.0
2010-04-01 14:45:00,16.4,16.4,16.39,16.4,6400.0,14.2367,14.2367,14.228,14.2367,6400.0
2010-04-01 14:50:00,16.4,16.41,16.39,16.41,15400.0,14.2367,14.2454,14.228,14.2454,15400.0
2010-04-01 14:55:00,16.41,16.42,16.41,16.42,15500.0,14.2454,14.254,14.2454,14.254,15500.0
2010-04-01 15:00:00,16.42,16.43,16.41,16.42,23100.0,14.254,14.2627,14.2454,14.254,23100.0
2010-04-01 15:05:00,16.42,16.44,16.42,16.43,13800.0,14.254,14.2714,14.254,14.2627,13800.0
2010-04-01 15:10:00,16.43,16.43,16.42,16.42,13900.0,14.2627,14.2627,14.254,14.254,13900.0
2010-04-01 15:15:00,16.43,16.43,16.42,16.42,9800.0,14.2627,14.2627,14.254,14.254,9800.0
2010-04-01 15:20:00,16.42,16.43,16.42,16.42,20400.0,14.254,14.2627,14.254,14.254,20400.0
2010-04-01 15:25:00,16.42,16.43,16.42,16.43,6000.0,14.254,14.2627,14.254,14.2627,6000.0
2010-04-01 15:30:00,16.43,16.44,16.42,16.44,28200.0,14.2627,14.2714,14.254,14.2714,28200.0
2010-04-01 15:35:00,16.44,16.44,16.43,16.43,14000.0,14.2714,14.2714,14.2627,14.2627,14000.0
2010-04-01 15:40:00,16.44,16.44,16.43,16.44,31600.0,14.2714,14.2714,14.2627,14.2714,31600.0
2010-04-01 15:45:00,16.44,16.44,16.43,16.44,22900.0,14.2714,14.2714,14.2627,14.2714,22900.0
2010-04-01 15:50:00,16.44,16.48,16.44,16.48,27000.0,14.2714,14.3061,14.2714,14.3061,27000.0
2010-04-01 15:55:00,16.48,16.5,16.47,16.49,86100.0,14.3061,14.3235,14.2974,14.3148,86100.0
2010-04-05 09:30:00,16.51,16.59,16.43,16.58,18300.0,14.3322,14.4016,14.2627,14.3929,18300.0
2010-04-05 09:35:00,16.58,16.67,16.56,16.66,29200.0,14.3929,14.4711,14.3756,14.4624,29200.0
2010-04-05 09:40:00,16.65,16.66,16.61,16.63,21000.0,14.4537,14.4624,14.419,14.4363,21000.0
2010-04-05 09:45:00,16.63,16.66,16.62,16.63,13100.0,14.4363,14.4624,14.4277,14.4363,13100.0
2010-04-05 09:50:00,16.63,16.64,16.62,16.62,3300.0,14.4363,14.445,14.4277,14.4277,3300.0
2010-04-05 09:55:00,16.62,16.64,16.61,16.63,9200.0,14.4277,14.445,14.419,14.4363,9200.0
2010-04-05 10:00:00,16.64,16.67,16.64,16.65,9100.0,14.445,14.4711,14.445,14.4537,9100.0
2010-04-05 10:05:00,16.65,16.66,16.63,16.64,8500.0,14.4537,14.4624,14.4363,14.445,8500.0
2010-04-05 10:10:00,16.65,16.68,16.64,16.67,6900.0,14.4537,14.4797,14.445,14.4711,6900.0
2010-04-05 10:15:00,16.67,16.68,16.66,16.67,5500.0,14.4711,14.4797,14.4624,14.4711,5500.0
2010-04-05 10:20:00,16.67,16.72,16.67,16.72,10700.0,14.4711,14.5145,14.4711,14.5145,10700.0
2010-04-05 10:25:00,16.7,16.71,16.68,16.68,9400.0,14.4971,14.5058,14.4797,14.4797,9400.0
2010-04-05 10:30:00,16.68,16.68,16.65,16.67,18200.0,14.4797,14.4797,14.4537,14.4711,18200.0
2010-04-05 10:35:00,16.67,16.68,16.65,16.66,18400.0,14.4711,14.4797,14.4537,14.4624,18400.0
2010-04-05 10:40:00,16.65,16.68,16.64,16.68,10200.0,14.4537,14.4797,14.445,14.4797,10200.0
2010-04-05 10:45:00,16.68,16.68,16.66,16.66,11300.0,14.4797,14.4797,14.4624,14.4624,11300.0
2010-04-05 10:50:00,16.66,16.68,16.66,16.67,12400.0,14.4624,14.4797,14.4624,14.4711,12400.0
2010-04-05 10:55:00,16.68,16.68,16.65,16.65,7900.0,14.4797,14.4797,14.4537,14.4537,7900.0
2010-04-05 11:00:00,16.66,16.66,16.63,16.63,1500.0,14.4624,14.4624,14.4363,14.4363,1500.0
2010-04-05 11:05:00,16.63,16.63,16.63,16.63,1400.0,14.4363,14.4363,14.4363,14.4363,1400.0
2010-04-05 11:10:00,16.62,16.63,16.62,16.63,400.0,14.4277,14.4363,14.4277,14.4363,400.0
2010-04-05 11:15:00,16.62,16.63,16.62,16.62,900.0,14.4277,14.4363,14.4277,14.4277,900.0
2010-04-05 11:20:00,16.62,16.65,16.62,16.64,9400.0,14.4277,14.4537,14.4277,14.445,9400.0
2010-04-05 11:25:00,16.64,16.65,16.64,16.64,800.0,14.445,14.4537,14.445,14.445,800.0
2010-04-05 11:30:00,16.64,16.65,16.64,16.64,2200.0,14.445,14.4537,14.445,14.445,2200.0
2010-04-05 11:35:00,16.65,16.65,16.64,16.65,1800.0,14.4537,14.4537,14.445,14.4537,1800.0
2010-04-05 11:40:00,16.65,16.65,16.64,16.65,1200.0,14.4537,14.4537,14.445,14.4537,1200.0
2010-04-05 11:45:00,16.64,16.66,16.64,16.65,10400.0,14.445,14.4624,14.445,14.4537,10400.0
2010-04-05 11:50:00,16.66,16.68,16.66,16.68,7300.0,14.4624,14.4797,14.4624,14.4797,7300.0
2010-04-05 11:55:00,16.68,16.69,16.68,16.69,4300.0,14.4797,14.4884,14.4797,14.4884,4300.0
2010-04-05 12:00:00,16.69,16.71,16.69,16.69,25300.0,14.4884,14.5058,14.4884,14.4884,25300.0
2010-04-05 12:05:00,16.69,16.7,16.69,16.7,12200.0,14.4884,14.4971,14.4884,14.4971,12200.0
2010-04-05 12:10:00,16.7,16.7,16.67,16.67,16700.0,14.4971,14.4971,14.4711,14.4711,16700.0
2010-04-05 12:15:00,16.67,16.67,16.66,16.67,2900.0,14.4711,14.4711,14.4624,14.4711,2900.0
2010-04-05 12:20:00,16.66,16.69,16.66,16.67,16100.0,14.4624,14.4884,14.4624,14.4711,16100.0
2010-04-05 12:25:00,16.67,16.67,16.66,16.66,1400.0,14.4711,14.4711,14.4624,14.4624,1400.0
2010-04-05 12:30:00,16.66,16.67,16.66,16.66,2100.0,14.4624,14.4711,14.4624,14.4624,2100.0
2010-04-05 12:35:00,16.66,16.66,16.63,16.63,3700.0,14.4624,14.4624,14.4363,14.4363,3700.0
2010-04-05 12:40:00,16.64,16.65,16.63,16.63,5300.0,14.445,14.4537,14.4363,14.4363,5300.0
2010-04-05 12:45:00,16.63,16.63,16.62,16.62,1700.0,14.4363,14.4363,14.4277,14.4277,1700.0
2010-04-05 12:50:00,16.63,16.63,16.62,16.63,3200.0,14.4363,14.4363,14.4277,14.4363,3200.0
2010-04-05 12:55:00,16.62,16.65,16.62,16.65,5700.0,14.4277,14.4537,14.4277,14.4537,5700.0
2010-04-05 13:00:00,16.64,16.65,16.64,16.64,900.0,14.445,14.4537,14.445,14.445,900.0
2010-04-05 13:05:00,16.64,16.64,16.62,16.63,5500.0,14.445,14.445,14.4277,14.4363,5500.0
2010-04-05 13:10:00,16.63,16.63,16.62,16.62,2100.0,14.4363,14.4363,14.4277,14.4277,2100.0
2010-04-05 13:15:00,16.62,16.63,16.62,16.63,800.0,14.4277,14.4363,14.4277,14.4363,800.0
2010-04-05 13:20:00,16.63,16.63,16.62,16.63,700.0,14.4363,14.4363,14.4277,14.4363,700.0
2010-04-05 13:25:00,16.62,16.65,16.62,16.65,8200.0,14.4277,14.4537,14.4277,14.4537,8200.0
2010-04-05 13:30:00,16.64,16.66,16.64,16.64,6200.0,14.445,14.4624,14.445,14.445,6200.0
2010-04-05 13:35:00,16.65,16.65,16.63,16.63,4200.0,14.4537,14.4537,14.4363,14.4363,4200.0
2010-04-05 13:40:00,16.63,16.63,16.62,16.63,3900.0,14.4363,14.4363,14.4277,14.4363,3900.0
2010-04-05 13:45:00,16.63,16.63,16.62,16.62,1300.0,14.4363,14.4363,14.4277,14.4277,1300.0
2010-04-05 13:50:00,16.63,16.63,16.62,16.63,3000.0,14.4363,14.4363,14.4277,14.4363,3000.0
2010-04-05 13:55:00,16.63,16.63,16.62,16.63,3600.0,14.4363,14.4363,14.4277,14.4363,3600.0
2010-04-05 14:00:00,16.63,16.65,16.62,16.65,14100.0,14.4363,14.4537,14.4277,14.4537,14100.0
2010-04-05 14:05:00,16.64,16.67,16.64,16.67,12800.0,14.445,14.4711,14.445,14.4711,12800.0
2010-04-05 14:10:00,16.66,16.67,16.66,16.67,1800.0,14.4624,14.4711,14.4624,14.4711,1800.0
2010-04-05 14:15:00,16.66,16.67,16.66,16.67,6000.0,14.4624,14.4711,14.4624,14.4711,6000.0
2010-04-05 14:20:00,16.66,16.67,16.66,16.67,2400.0,14.4624,14.4711,14.4624,14.4711,2400.0
2010-04-05 14:25:00,16.67,16.67,16.66,16.67,2200.0,14.4711,14.4711,14.4624,14.4711,2200.0
2010-04-05 14:30:00,16.67,16.69,16.66,16.68,16000.0,14.4711,14.4884,14.4624,14.4797,16000.0
2010-04-05 14:35:00,16.69,16.69,16.68,16.69,4300.0,14.4884,14.4884,14.4797,14.4884,4300.0
2010-04-05 14:40:00,16.69,16.69,16.68,16.69,2100.0,14.4884,14.4884,14.4797,14.4884,2100.0
2010-04-05 14:45:00,16.69,16.7,16.68,16.69,6200.0,14.4884,14.4971,14.4797,14.4884,6200.0
2010-04-05 14:50:00,16.7,16.71,16.69,16.71,13300.0,14.4971,14.5058,14.4884,14.5058,13300.0
2010-04-05 14:55:00,16.71,16.71,16.7,16.7,17000.0,14.5058,14.5058,14.4971,14.4971,17000.0
2010-04-05 15:00:00,16.71,16.71,16.7,16.7,3100.0,14.5058,14.5058,14.4971,14.4971,3100.0
2010-04-05 15:05:00,16.7,16.71,16.7,16.7,2400.0,14.4971,14.5058,14.4971,14.4971,2400.0
2010-04-05 15:10:00,16.7,16.72,16.7,16.71,19900.0,14.4971,14.5145,14.4971,14.5058,19900.0
2010-04-05 15:15:00,16.71,16.72,16.69,16.7,65100.0,14.5058,14.5145,14.4884,14.4971,65100.0
2010-04-05 15:20:00,16.7,16.71,16.7,16.7,4800.0,14.4971,14.5058,14.4971,14.4971,4800.0
2010-04-05 15:25:00,16.7,16.71,16.7,16.71,7000.0,14.4971,14.5058,14.4971,14.5058,7000.0
2010-04-05 15:30:00,16.7,16.71,16.68,16.68,11400.0,14.4971,14.5058,14.4797,14.4797,11400.0
2010-04-05 15:35:00,16.68,16.68,16.65,16.65,15900.0,14.4797,14.4797,14.4537,14.4537,15900.0
2010-04-05 15:40:00,16.65,16.66,16.65,16.65,13700.0,14.4537,14.4624,14.4537,14.4537,13700.0
2010-04-05 15:45:00,16.65,16.66,16.65,16.66,20100.0,14.4537,14.4624,14.4537,14.4624,20100.0
2010-04-05 15:50:00,16.65,16.66,16.65,16.65,17700.0,14.4537,14.4624,14.4537,14.4537,17700.0
2010-04-05 15:55:00,16.65,16.68,16.65,16.68,81200.0,14.4537,14.4797,14.4537,14.4797,81200.0
2010-04-06 09:30:00,16.74,16.74,16.6,16.65,34600.0,14.5318,14.5318,14.4103,14.4537,34600.0
2010-04-06 09:35:00,16.66,16.78,16.66,16.74,19100.0,14.4624,14.5665,14.4624,14.5318,19100.0
2010-04-06 09:40:00,16.75,16.78,16.67,16.72,73800.0,14.5405,14.5665,14.4711,14.5145,73800.0
2010-04-06 09:45:00,16.74,16.75,16.71,16.72,37700.0,14.5318,14.5405,14.5058,14.5145,37700.0
2010-04-06 09:50:00,16.72,16.73,16.7,16.71,35100.0,14.5145,14.5231,14.4971,14.5058,35100.0
2010-04-06 09:55:00,16.71,16.74,16.7,16.73,22800.0,14.5058,14.5318,14.4971,14.5231,22800.0
2010-04-06 10:00:00,16.74,16.75,16.71,16.73,19700.0,14.5318,14.5405,14.5058,14.5231,19700.0
2010-04-06 10:05:00,16.74,16.75,16.73,16.74,24100.0,14.5318,14.5405,14.5231,14.5318,24100.0
2010-04-06 10:10:00,16.74,16.79,16.73,16.79,29000.0,14.5318,14.5752,14.5231,14.5752,29000.0
2010-04-06 10:15:00,16.79,16.79,16.77,16.77,42600.0,14.5752,14.5752,14.5579,14.5579,42600.0
2010-04-06 10:20:00,16.78,16.79,16.77,16.78,29800.0,14.5665,14.5752,14.5579,14.5665,29800.0
2010-04-06 10:25:00,16.79,16.79,16.78,16.79,21400.0,14.5752,14.5752,14.5665,14.5752,21400.0
2010-04-06 10:30:00,16.79,16.82,16.78,16.81,40700.0,14.5752,14.6013,14.5665,14.5926,40700.0
2010-04-06 10:35:00,16.81,16.82,16.74,16.75,37200.0,14.5926,14.6013,14.5318,14.5405,37200.0
2010-04-06 10:40:00,16.74,16.75,16.72,16.73,14700.0,14.5318,14.5405,14.5145,14.5231,14700.0
2010-04-06 10:45:00,16.73,16.75,16.72,16.72,15600.0,14.5231,14.5405,14.5145,14.5145,15600.0
2010-04-06 10:50:00,16.72,16.74,16.72,16.73,8400.0,14.5145,14.5318,14.5145,14.5231,8400.0
2010-04-06 10:55:00,16.74,16.74,16.73,16.73,1300.0,14.5318,14.5318,14.5231,14.5231,1300.0
2010-04-06 11:00:00,16.74,16.74,16.73,16.73,19100.0,14.5318,14.5318,14.5231,14.5231,19100.0
2010-04-06 11:05:00,16.73,16.74,16.73,16.73,17000.0,14.5231,14.5318,14.5231,14.5231,17000.0
2010-04-06 11:10:00,16.73,16.75,16.72,16.75,38200.0,14.5231,14.5405,14.5145,14.5405,38200.0
2010-04-06 11:15:00,16.75,16.78,16.74,16.77,9200.0,14.5405,14.5665,14.5318,14.5579,9200.0
2010-04-06 11:20:00,16.78,16.81,16.77,16.79,24200.0,14.5665,14.5926,14.5579,14.5752,24200.0
2010-04-06 11:25:00,16.79,16.8,16.79,16.8,6600.0,14.5752,14.5839,14.5752,14.5839,6600.0
2010-04-06 11:30:00,16.8,16.81,16.79,16.8,10500.0,14.5839,14.5926,14.5752,14.5839,10500.0
2010-04-06 11:35:00,16.79,16.8,16.79,16.8,4400.0,14.5752,14.5839,14.5752,14.5839,4400.0
2010-04-06 11:40:00,16.8,16.8,16.79,16.79,6800.0,14.5839,14.5839,14.5752,14.5752,6800.0
2010-04-06 11:45:00,16.8,16.8,16.77,16.78,25400.0,14.5839,14.5839,14.5579,14.5665,25400.0
2010-04-06 11:50:00,16.77,16.78,16.75,16.76,11000.0,14.5579,14.5665,14.5405,14.5492,11000.0
2010-04-06 11:55:00,16.75,16.75,16.75,16.75,15800.0,14.5405,14.5405,14.5405,14.5405,15800.0
2010-04-06 12:00:00,16.75,16.76,16.75,16.75,2600.0,14.5405,14.5492,14.5405,14.5405,2600.0
2010-04-06 12:05:00,16.75,16.76,16.75,16.75,5300.0,14.5405,14.5492,14.5405,14.5405,5300.0
2010-04-06 12:10:00,16.75,16.76,16.75,16.75,6900.0,14.5405,14.5492,14.5405,14.5405,6900.0
2010-04-06 12:15:00,16.75,16.79,16.75,16.78,17200.0,14.5405,14.5752,14.5405,14.5665,17200.0
2010-04-06 12:20:00,16.79,16.81,16.79,16.81,10000.0,14.5752,14.5926,14.5752,14.5926,10000.0
2010-04-06 12:25:00,16.81,16.81,16.8,16.81,3500.0,14.5926,14.5926,14.5839,14.5926,3500.0
2010-04-06 12:30:00,16.8,16.81,16.78,16.78,11400.0,14.5839,14.5926,14.5665,14.5665,11400.0
2010-04-06 12:35:00,16.79,16.79,16.78,16.78,8100.0,14.5752,14.5752,14.5665,14.5665,8100.0
2010-04-06 12:40:00,16.78,16.79,16.78,16.79,5000.0,14.5665,14.5752,14.5665,14.5752,5000.0
2010-04-06 12:45:00,16.78,16.79,16.78,16.79,2400.0,14.5665,14.5752,14.5665,14.5752,2400.0
2010-04-06 12:50:00,16.78,16.79,16.78,16.78,3800.0,14.5665,14.5752,14.5665,14.5665,3800.0
2010-04-06 12:55:00,16.79,16.79,16.78,16.79,3000.0,14.5752,14.5752,14.5665,14.5752,3000.0
2010-04-06 13:00:00,16.79,16.82,16.79,16.81,20000.0,14.5752,14.6013,14.5752,14.5926,20000.0
2010-04-06 13:05:00,16.8,16.82,16.8,16.82,10600.0,14.5839,14.6013,14.5839,14.6013,10600.0
2010-04-06 13:10:00,16.82,16.83,16.81,16.83,7200.0,14.6013,14.61,14.5926,14.61,7200.0
2010-04-06 13:15:00,16.83,16.83,16.82,16.83,2900.0,14.61,14.61,14.6013,14.61,2900.0
2010-04-06 13:20:00,16.83,16.83,16.82,16.82,2400.0,14.61,14.61,14.6013,14.6013,2400.0
2010-04-06 13:25:00,16.83,16.83,16.82,16.83,2100.0,14.61,14.61,14.6013,14.61,2100.0
2010-04-06 13:30:00,16.82,16.83,16.82,16.83,5300.0,14.6013,14.61,14.6013,14.61,5300.0
2010-04-06 13:35:00,16.82,16.83,16.82,16.83,6100.0,14.6013,14.61,14.6013,14.61,6100.0
2010-04-06 13:40:00,16.82,16.83,16.82,16.83,6000.0,14.6013,14.61,14.6013,14.61,6000.0
2010-04-06 13:45:00,16.82,16.83,16.82,16.82,24700.0,14.6013,14.61,14.6013,14.6013,24700.0
2010-04-06 13:50:00,16.82,16.85,16.82,16.85,9300.0,14.6013,14.6273,14.6013,14.6273,9300.0
2010-04-06 13:55:00,16.85,16.87,16.85,16.87,10900.0,14.6273,14.6447,14.6273,14.6447,10900.0
2010-04-06 14:00:00,16.86,16.9,16.86,16.9,20200.0,14.636,14.6707,14.636,14.6707,20200.0
2010-04-06 14:05:00,16.89,16.92,16.89,16.92,11200.0,14.662,14.6881,14.662,14.6881,11200.0
2010-04-06 14:10:00,16.92,16.93,16.91,16.92,23600.0,14.6881,14.6968,14.6794,14.6881,23600.0
2010-04-06 14:15:00,16.93,16.93,16.91,16.92,15300.0,14.6968,14.6968,14.6794,14.6881,15300.0
2010-04-06 14:20:00,16.92,16.92,16.89,16.89,12800.0,14.6881,14.6881,14.662,14.662,12800.0
2010-04-06 14:25:00,16.88,16.91,16.88,16.91,11100.0,14.6534,14.6794,14.6534,14.6794,11100.0
2010-04-06 14:30:00,16.91,16.92,16.9,16.91,14000.0,14.6794,14.6881,14.6707,14.6794,14000.0
2010-04-06 14:35:00,16.92,16.98,16.92,16.98,25000.0,14.6881,14.7402,14.6881,14.7402,25000.0
2010-04-06 14:40:00,16.98,17.0,16.96,16.97,34900.0,14.7402,14.7575,14.7228,14.7315,34900.0
2010-04-06 14:45:00,16.98,16.99,16.97,16.98,20100.0,14.7402,14.7488,14.7315,14.7402,20100.0
2010-04-06 14:50:00,16.97,16.99,16.97,16.98,8900.0,14.7315,14.7488,14.7315,14.7402,8900.0
2010-04-06 14:55:00,16.98,17.0,16.97,16.97,22500.0,14.7402,14.7575,14.7315,14.7315,22500.0
2010-04-06 15:00:00,16.98,16.98,16.97,16.98,31600.0,14.7402,14.7402,14.7315,14.7402,31600.0
2010-04-06 15:05:00,16.97,17.01,16.97,16.99,53700.0,14.7315,14.7662,14.7315,14.7488,53700.0
2010-04-06 15:10:00,17.0,17.01,17.0,17.0,13300.0,14.7575,14.7662,14.7575,14.7575,13300.0
2010-04-06 15:15:00,17.01,17.01,17.0,17.0,11700.0,14.7662,14.7662,14.7575,14.7575,11700.0
2010-04-06 15:20:00,17.0,17.01,17.0,17.0,15400.0,14.7575,14.7662,14.7575,14.7575,15400.0
2010-04-06 15:25:00,17.0,17.01,17.0,17.0,12800.0,14.7575,14.7662,14.7575,14.7575,12800.0
2010-04-06 15:30:00,17.01,17.01,16.99,17.0,38200.0,14.7662,14.7662,14.7488,14.7575,38200.0
2010-04-06 15:35:00,17.0,17.0,16.99,16.99,29400.0,14.7575,14.7575,14.7488,14.7488,29400.0
2010-04-06 15:40:00,16.99,17.0,16.99,16.99,20700.0,14.7488,14.7575,14.7488,14.7488,20700.0
2010-04-06 15:45:00,16.99,17.0,16.99,17.0,25800.0,14.7488,14.7575,14.7488,14.7575,25800.0
2010-04-06 15:50:00,16.99,17.0,16.97,16.97,31500.0,14.7488,14.7575,14.7315,14.7315,31500.0
2010-04-06 15:55:00,16.97,16.99,16.97,16.99,53900.0,14.7315,14.7488,14.7315,14.7488,53900.0
2010-04-07 09:30:00,16.9,17.05,16.88,17.02,47800.0,14.6707,14.8009,14.6534,14.7749,47800.0
2010-04-07 09:35:00,17.02,17.02,16.99,17.0,16200.0,14.7749,14.7749,14.7488,14.7575,16200.0
2010-04-07 09:40:00,17.0,17.04,16.98,17.0,27000.0,14.7575,14.7923,14.7402,14.7575,27000.0
2010-04-07 09:45:00,17.0,17.04,17.0,17.03,18500.0,14.7575,14.7923,14.7575,14.7836,18500.0
2010-04-07 09:50:00,17.02,17.04,17.02,17.04,7500.0,14.7749,14.7923,14.7749,14.7923,7500.0
2010-04-07 09:55:00,17.05,17.05,17.03,17.04,4600.0,14.8009,14.8009,14.7836,14.7923,4600.0
2010-04-07 10:00:00,17.04,17.07,17.02,17.07,29200.0,14.7923,14.8183,14.7749,14.8183,29200.0
2010-04-07 10:05:00,17.07,17.09,17.07,17.09,30300.0,14.8183,14.8357,14.8183,14.8357,30300.0
2010-04-07 10:10:00,17.09,17.1,17.08,17.1,25500.0,14.8357,14.8443,14.827,14.8443,25500.0
2010-04-07 10:15:00,17.1,17.11,17.09,17.1,35700.0,14.8443,14.853,14.8357,14.8443,35700.0
2010-04-07 10:20:00,17.1,17.12,17.06,17.06,28600.0,14.8443,14.8617,14.8096,14.8096,28600.0
2010-04-07 10:25:00,17.06,17.07,17.01,17.01,17100.0,14.8096,14.8183,14.7662,14.7662,17100.0
2010-04-07 10:30:00,17.01,17.01,16.97,16.97,17100.0,14.7662,14.7662,14.7315,14.7315,17100.0
2010-04-07 10:35:00,16.97,16.98,16.95,16.95,10000.0,14.7315,14.7402,14.7141,14.7141,10000.0
2010-04-07 10:40:00,16.95,16.95,16.87,16.88,26300.0,14.7141,14.7141,14.6447,14.6534,26300.0
2010-04-07 10:45:00,16.87,16.91,16.86,16.91,28700.0,14.6447,14.6794,14.636,14.6794,28700.0
2010-04-07 10:50:00,16.91,17.0,16.91,16.96,60400.0,14.6794,14.7575,14.6794,14.7228,60400.0
2010-04-07 10:55:00,16.95,16.96,16.93,16.94,10300.0,14.7141,14.7228,14.6968,14.7054,10300.0
2010-04-07 11:00:00,16.93,16.94,16.9,16.93,12900.0,14.6968,14.7054,14.6707,14.6968,12900.0
2010-04-07 11:05:00,16.92,16.94,16.91,16.93,12900.0,14.6881,14.7054,14.6794,14.6968,12900.0
2010-04-07 11:10:00,16.94,16.95,16.92,16.95,13300.0,14.7054,14.7141,14.6881,14.7141,13300.0
2010-04-07 11:15:00,16.95,16.97,16.95,16.95,11700.0,14.7141,14.7315,14.7141,14.7141,11700.0
2010-04-07 11:20:00,16.95,16.96,16.92,16.93,15300.0,14.7141,14.7228,14.6881,14.6968,15300.0
2010-04-07 11:25:00,16.92,16.93,16.91,16.93,6600.0,14.6881,14.6968,14.6794,14.6968,6600.0
2010-04-07 11:30:00,16.93,16.93,16.92,16.93,1100.0,14.6968,14.6968,14.6881,14.6968,1100.0
2010-04-07 11:35:00,16.93,16.94,16.93,16.94,5300.0,14.6968,14.7054,14.6968,14.7054,5300.0
2010-04-07 11:40:00,16.93,16.95,16.91,16.94,13900.0,14.6968,14.7141,14.6794,14.7054,13900.0
2010-04-07 11:45:00,16.94,16.94,16.93,16.94,2700.0,14.7054,14.7054,14.6968,14.7054,2700.0
2010-04-07 11:50:00,16.94,16.95,16.93,16.95,6500.0,14.7054,14.7141,14.6968,14.7141,6500.0
2010-04-07 11:55:00,16.96,16.96,16.95,16.96,1000.0,14.7228,14.7228,14.7141,14.7228,1000.0
2010-04-07 12:00:00,16.95,16.96,16.95,16.95,2400.0,14.7141,14.7228,14.7141,14.7141,2400.0
2010-04-07 12:05:00,16.95,16.95,16.91,16.91,36400.0,14.7141,14.7141,14.6794,14.6794,36400.0
2010-04-07 12:10:00,16.91,16.92,16.89,16.89,4400.0,14.6794,14.6881,14.662,14.662,4400.0
2010-04-07 12:15:00,16.89,16.9,16.88,16.88,4600.0,14.662,14.6707,14.6534,14.6534,4600.0
2010-04-07 12:20:00,16.88,16.89,16.88,16.89,6700.0,14.6534,14.662,14.6534,14.662,6700.0
2010-04-07 12:25:00,16.88,16.89,16.87,16.88,11000.0,14.6534,14.662,14.6447,14.6534,11000.0
2010-04-07 12:30:00,16.87,16.92,16.87,16.92,23300.0,14.6447,14.6881,14.6447,14.6881,23300.0
2010-04-07 12:35:00,16.92,16.93,16.91,16.92,5900.0,14.6881,14.6968,14.6794,14.6881,5900.0
2010-04-07 12:40:00,16.92,16.93,16.9,16.9,9300.0,14.6881,14.6968,14.6707,14.6707,9300.0
2010-04-07 12:45:00,16.91,16.91,16.9,16.91,7000.0,14.6794,14.6794,14.6707,14.6794,7000.0
2010-04-07 12:50:00,16.91,16.93,16.9,16.93,9000.0,14.6794,14.6968,14.6707,14.6968,9000.0
2010-04-07 12:55:00,16.93,16.96,16.89,16.96,78200.0,14.6968,14.7228,14.662,14.7228,78200.0
2010-04-07 13:00:00,16.96,16.98,16.96,16.98,5200.0,14.7228,14.7402,14.7228,14.7402,5200.0
2010-04-07 13:05:00,16.98,16.98,16.97,16.98,900.0,14.7402,14.7402,14.7315,14.7402,900.0
2010-04-07 13:10:00,16.97,16.98,16.97,16.97,2500.0,14.7315,14.7402,14.7315,14.7315,2500.0
2010-04-07 13:15:00,16.97,16.98,16.97,16.98,1600.0,14.7315,14.7402,14.7315,14.7402,1600.0
2010-04-07 13:20:00,16.97,16.98,16.97,16.98,2400.0,14.7315,14.7402,14.7315,14.7402,2400.0
2010-04-07 13:25:00,16.98,17.01,16.98,17.01,8300.0,14.7402,14.7662,14.7402,14.7662,8300.0
2010-04-07 13:30:00,17.01,17.01,17.0,17.01,2700.0,14.7662,14.7662,14.7575,14.7662,2700.0
2010-04-07 13:35:00,17.01,17.01,17.0,17.0,2200.0,14.7662,14.7662,14.7575,14.7575,2200.0
2010-04-07 13:40:00,17.0,17.01,16.98,16.98,10000.0,14.7575,14.7662,14.7402,14.7402,10000.0
2010-04-07 13:45:00,16.99,16.99,16.97,16.99,6700.0,14.7488,14.7488,14.7315,14.7488,6700.0
2010-04-07 13:50:00,16.98,16.99,16.95,16.95,29400.0,14.7402,14.7488,14.7141,14.7141,29400.0
2010-04-07 13:55:00,16.95,16.96,16.95,16.95,6500.0,14.7141,14.7228,14.7141,14.7141,6500.0
2010-04-07 14:00:00,16.96,16.96,16.93,16.93,17400.0,14.7228,14.7228,14.6968,14.6968,17400.0
2010-04-07 14:05:00,16.93,16.93,16.89,16.93,81300.0,14.6968,14.6968,14.662,14.6968,81300.0
2010-04-07 14:10:00,16.92,16.92,16.91,16.91,3300.0,14.6881,14.6881,14.6794,14.6794,3300.0
2010-04-07 14:15:00,16.91,16.94,16.89,16.94,19300.0,14.6794,14.7054,14.662,14.7054,19300.0
2010-04-07 14:20:00,16.93,16.94,16.91,16.93,26100.0,14.6968,14.7054,14.6794,14.6968,26100.0
2010-04-07 14:25:00,16.93,16.93,16.9,16.91,31600.0,14.6968,14.6968,14.6707,14.6794,31600.0
2010-04-07 14:30:00,16.9,16.92,16.88,16.92,18400.0,14.6707,14.6881,14.6534,14.6881,18400.0
2010-04-07 14:35:00,16.92,16.93,16.92,16.93,6300.0,14.6881,14.6968,14.6881,14.6968,6300.0
2010-04-07 14:40:00,16.93,16.93,16.89,16.91,20000.0,14.6968,14.6968,14.662,14.6794,20000.0
2010-04-07 14:45:00,16.92,16.93,16.91,16.91,16900.0,14.6881,14.6968,14.6794,14.6794,16900.0
2010-04-07 14:50:00,16.91,16.96,16.9,16.96,30900.0,14.6794,14.7228,14.6707,14.7228,30900.0
2010-04-07 14:55:00,16.96,16.96,16.92,16.93,12100.0,14.7228,14.7228,14.6881,14.6968,12100.0
2010-04-07 15:00:00,16.92,16.92,16.85,16.87,34900.0,14.6881,14.6881,14.6273,14.6447,34900.0
2010-04-07 15:05:00,16.87,16.88,16.84,16.84,19200.0,14.6447,14.6534,14.6186,14.6186,19200.0
2010-04-07 15:10:00,16.84,16.86,16.83,16.85,21900.0,14.6186,14.636,14.61,14.6273,21900.0
2010-04-07 15:15:00,16.86,16.9,16.85,16.9,35900.0,14.636,14.6707,14.6273,14.6707,35900.0
2010-04-07 15:20:00,16.89,16.9,16.88,16.88,13400.0,14.662,14.6707,14.6534,14.6534,13400.0
2010-04-07 15:25:00,16.89,16.9,16.88,16.9,10300.0,14.662,14.6707,14.6534,14.6707,10300.0
2010-04-07 15:30:00,16.9,16.91,16.89,16.9,47900.0,14.6707,14.6794,14.662,14.6707,47900.0
2010-04-07 15:35:00,16.9,16.9,16.88,16.89,36200.0,14.6707,14.6707,14.6534,14.662,36200.0
2010-04-07 15:40:00,16.89,16.9,16.85,16.85,40900.0,14.662,14.6707,14.6273,14.6273,40900.0
2010-04-07 15:45:00,16.85,16.85,16.83,16.83,35700.0,14.6273,14.6273,14.61,14.61,35700.0
2010-04-07 15:50:00,16.83,16.85,16.83,16.85,53500.0,14.61,14.6273,14.61,14.6273,53500.0
2010-04-07 15:55:00,16.85,16.85,16.84,16.85,91200.0,14.6273,14.6273,14.6186,14.6273,91200.0
2010-04-08 09:30:00,16.85,16.96,16.85,16.92,25300.0,14.6273,14.7228,14.6273,14.6881,25300.0
2010-04-08 09:35:00,16.91,16.95,16.87,16.93,31000.0,14.6794,14.7141,14.6447,14.6968,31000.0
2010-04-08 09:40:00,16.93,16.99,16.91,16.96,18100.0,14.6968,14.7488,14.6794,14.7228,18100.0
2010-04-08 09:45:00,16.96,16.99,16.95,16.95,15800.0,14.7228,14.7488,14.7141,14.7141,15800.0
2010-04-08 09:50:00,16.96,16.98,16.96,16.98,5400.0,14.7228,14.7402,14.7228,14.7402,5400.0
2010-04-08 09:55:00,16.97,16.98,16.96,16.96,25200.0,14.7315,14.7402,14.7228,14.7228,25200.0
2010-04-08 10:00:00,16.97,16.97,16.9,16.91,73400.0,14.7315,14.7315,14.6707,14.6794,73400.0
2010-04-08 10:05:00,16.91,16.91,16.86,16.87,23100.0,14.6794,14.6794,14.636,14.6447,23100.0
2010-04-08 10:10:00,16.87,16.93,16.86,16.92,29000.0,14.6447,14.6968,14.636,14.6881,29000.0
2010-04-08 10:15:00,16.92,16.98,16.92,16.97,7900.0,14.6881,14.7402,14.6881,14.7315,7900.0
2010-04-08 10:20:00,16.97,16.98,16.94,16.94,21300.0,14.7315,14.7402,14.7054,14.7054,21300.0
2010-04-08 10:25:00,16.95,16.96,16.92,16.92,17100.0,14.7141,14.7228,14.6881,14.6881,17100.0
2010-04-08 10:30:00,16.93,16.94,16.89,16.9,59000.0,14.6968,14.7054,14.662,14.6707,59000.0
2010-04-08 10:35:00,16.89,16.9,16.87,16.87,8600.0,14.662,14.6707,14.6447,14.6447,8600.0
2010-04-08 10:40:00,16.86,16.9,16.86,16.9,22200.0,14.636,14.6707,14.636,14.6707,22200.0
2010-04-08 10:45:00,16.89,16.93,16.89,16.93,21200.0,14.662,14.6968,14.662,14.6968,21200.0
2010-04-08 10:50:00,16.92,16.93,16.92,16.93,3500.0,14.6881,14.6968,14.6881,14.6968,3500.0
2010-04-08 10:55:00,16.93,16.96,16.92,16.96,5000.0,14.6968,14.7228,14.6881,14.7228,5000.0
2010-04-08 11:00:00,16.96,17.0,16.96,16.99,7600.0,14.7228,14.7575,14.7228,14.7488,7600.0
2010-04-08 11:05:00,17.0,17.0,16.95,16.97,45300.0,14.7575,14.7575,14.7141,14.7315,45300.0
2010-04-08 11:10:00,16.97,16.97,16.93,16.94,26200.0,14.7315,14.7315,14.6968,14.7054,26200.0
2010-04-08 11:15:00,16.93,16.93,16.9,16.93,25100.0,14.6968,14.6968,14.6707,14.6968,25100.0
2010-04-08 11:20:00,16.93,16.93,16.92,16.92,10800.0,14.6968,14.6968,14.6881,14.6881,10800.0
2010-04-08 11:25:00,16.92,16.92,16.9,16.9,4900.0,14.6881,14.6881,14.6707,14.6707,4900.0
2010-04-08 11:30:00,16.91,16.91,16.89,16.89,5500.0,14.6794,14.6794,14.662,14.662,5500.0
2010-04-08 11:35:00,16.89,16.94,16.89,16.94,24000.0,14.662,14.7054,14.662,14.7054,24000.0
2010-04-08 11:40:00,16.94,16.94,16.93,16.93,13300.0,14.7054,14.7054,14.6968,14.6968,13300.0
2010-04-08 11:45:00,16.94,16.94,16.92,16.92,22200.0,14.7054,14.7054,14.6881,14.6881,22200.0
2010-04-08 11:50:00,16.92,16.93,16.91,16.93,11900.0,14.6881,14.6968,14.6794,14.6968,11900.0
2010-04-08 11:55:00,16.93,16.93,16.92,16.93,22300.0,14.6968,14.6968,14.6881,14.6968,22300.0
2010-04-08 12:00:00,16.93,16.93,16.9,16.91,13500.0,14.6968,14.6968,14.6707,14.6794,13500.0
2010-04-08 12:05:00,16.91,16.92,16.9,16.91,9000.0,14.6794,14.6881,14.6707,14.6794,9000.0
2010-04-08 12:10:00,16.91,16.91,16.89,16.9,4600.0,14.6794,14.6794,14.662,14.6707,4600.0
2010-04-08 12:15:00,16.9,16.9,16.87,16.87,11000.0,14.6707,14.6707,14.6447,14.6447,11000.0
2010-04-08 12:20:00,16.87,16.88,16.87,16.88,27700.0,14.6447,14.6534,14.6447,14.6534,27700.0
2010-04-08 12:25:00,16.87,16.88,16.86,16.87,14600.0,14.6447,14.6534,14.636,14.6447,14600.0
2010-04-08 12:30:00,16.87,16.87,16.85,16.85,5900.0,14.6447,14.6447,14.6273,14.6273,5900.0
2010-04-08 12:35:00,16.85,16.85,16.82,16.83,16400.0,14.6273,14.6273,14.6013,14.61,16400.0
2010-04-08 12:40:00,16.83,16.85,16.83,16.85,13900.0,14.61,14.6273,14.61,14.6273,13900.0
2010-04-08 12:45:00,16.85,16.85,16.81,16.81,23700.0,14.6273,14.6273,14.5926,14.5926,23700.0
2010-04-08 12:50:00,16.82,16.83,16.8,16.81,29200.0,14.6013,14.61,14.5839,14.5926,29200.0
2010-04-08 12:55:00,16.81,16.82,16.78,16.8,27300.0,14.5926,14.6013,14.5665,14.5839,27300.0
2010-04-08 13:00:00,16.8,16.82,16.77,16.79,39700.0,14.5839,14.6013,14.5579,14.5752,39700.0
2010-04-08 13:05:00,16.79,16.8,16.79,16.8,9100.0,14.5752,14.5839,14.5752,14.5839,9100.0
2010-04-08 13:10:00,16.79,16.8,16.77,16.78,19300.0,14.5752,14.5839,14.5579,14.5665,19300.0
2010-04-08 13:15:00,16.77,16.8,16.77,16.8,7600.0,14.5579,14.5839,14.5579,14.5839,7600.0
2010-04-08 13:20:00,16.8,16.8,16.79,16.8,6900.0,14.5839,14.5839,14.5752,14.5839,6900.0
2010-04-08 13:25:00,16.8,16.8,16.79,16.8,11100.0,14.5839,14.5839,14.5752,14.5839,11100.0
2010-04-08 13:30:00,16.8,16.81,16.79,16.8,25400.0,14.5839,14.5926,14.5752,14.5839,25400.0
2010-04-08 13:35:00,16.8,16.83,16.8,16.81,16600.0,14.5839,14.61,14.5839,14.5926,16600.0
2010-04-08 13:40:00,16.81,16.82,16.8,16.82,10400.0,14.5926,14.6013,14.5839,14.6013,10400.0
2010-04-08 13:45:00,16.82,16.83,16.82,16.82,17400.0,14.6013,14.61,14.6013,14.6013,17400.0
2010-04-08 13:50:00,16.83,16.83,16.81,16.81,20800.0,14.61,14.61,14.5926,14.5926,20800.0
2010-04-08 13:55:00,16.81,16.84,16.81,16.81,19800.0,14.5926,14.6186,14.5926,14.5926,19800.0
2010-04-08 14:00:00,16.82,16.85,16.82,16.85,18000.0,14.6013,14.6273,14.6013,14.6273,18000.0
2010-04-08 14:05:00,16.84,16.85,16.81,16.82,41100.0,14.6186,14.6273,14.5926,14.6013,41100.0
2010-04-08 14:10:00,16.83,16.84,16.82,16.84,17500.0,14.61,14.6186,14.6013,14.6186,17500.0
2010-04-08 14:15:00,16.83,16.84,16.8,16.8,17800.0,14.61,14.6186,14.5839,14.5839,17800.0
2010-04-08 14:20:00,16.8,16.82,16.8,16.81,18200.0,14.5839,14.6013,14.5839,14.5926,18200.0
2010-04-08 14:25:00,16.82,16.82,16.81,16.82,6200.0,14.6013,14.6013,14.5926,14.6013,6200.0
2010-04-08 14:30:00,16.82,16.82,16.79,16.8,34200.0,14.6013,14.6013,14.5752,14.5839,34200.0
2010-04-08 14:35:00,16.81,16.81,16.8,16.8,6700.0,14.5926,14.5926,14.5839,14.5839,6700.0
2010-04-08 14:40:00,16.81,16.82,16.81,16.82,11500.0,14.5926,14.6013,14.5926,14.6013,11500.0
2010-04-08 14:45:00,16.82,16.83,16.79,16.82,120600.0,14.6013,14.61,14.5752,14.6013,120600.0
2010-04-08 14:50:00,16.82,16.83,16.8,16.8,50800.0,14.6013,14.61,14.5839,14.5839,50800.0
2010-04-08 14:55:00,16.81,16.83,16.79,16.82,52900.0,14.5926,14.61,14.5752,14.6013,52900.0
2010-04-08 15:00:00,16.82,16.84,16.81,16.84,26800.0,14.6013,14.6186,14.5926,14.6186,26800.0
2010-04-08 15:05:00,16.83,16.84,16.81,16.81,12300.0,14.61,14.6186,14.5926,14.5926,12300.0
2010-04-08 15:10:00,16.81,16.85,16.8,16.82,53800.0,14.5926,14.6273,14.5839,14.6013,53800.0
2010-04-08 15:15:00,16.83,16.92,16.82,16.92,44200.0,14.61,14.6881,14.6013,14.6881,44200.0
2010-04-08 15:20:00,16.92,16.94,16.89,16.93,52800.0,14.6881,14.7054,14.662,14.6968,52800.0
2010-04-08 15:25:00,16.94,16.94,16.91,16.92,49700.0,14.7054,14.7054,14.6794,14.6881,49700.0
2010-04-08 15:30:00,16.92,16.93,16.88,16.88,60200.0,14.6881,14.6968,14.6534,14.6534,60200.0
2010-04-08 15:35:00,16.89,16.9,16.88,16.9,64500.0,14.662,14.6707,14.6534,14.6707,64500.0
2010-04-08 15:40:00,16.9,16.9,16.85,16.86,50100.0,14.6707,14.6707,14.6273,14.636,50100.0
2010-04-08 15:45:00,16.86,16.87,16.85,16.86,42200.0,14.636,14.6447,14.6273,14.636,42200.0
2010-04-08 15:50:00,16.85,16.91,16.85,16.89,121300.0,14.6273,14.6794,14.6273,14.662,121300.0
2010-04-08 15:55:00,16.9,16.9,16.85,16.86,114000.0,14.6707,14.6707,14.6273,14.636,114000.0
2010-04-09 09:30:00,15.98,16.54,15.95,16.28,290200.0,13.8721,14.3582,13.846,14.1325,290200.0
2010-04-09 09:35:00,16.27,16.5,16.21,16.44,232400.0,14.1238,14.3235,14.0717,14.2714,232400.0
2010-04-09 09:40:00,16.44,16.45,16.29,16.34,161200.0,14.2714,14.2801,14.1412,14.1846,161200.0
2010-04-09 09:45:00,16.33,16.39,16.23,16.33,115000.0,14.1759,14.228,14.0891,14.1759,115000.0
2010-04-09 09:50:00,16.33,16.41,16.28,16.28,75600.0,14.1759,14.2454,14.1325,14.1325,75600.0
2010-04-09 09:55:00,16.28,16.28,16.15,16.16,85900.0,14.1325,14.1325,14.0197,14.0283,85900.0
2010-04-09 10:00:00,16.15,16.16,16.03,16.06,120600.0,14.0197,14.0283,13.9155,13.9415,120600.0
2010-04-09 10:05:00,16.06,16.14,16.01,16.11,88400.0,13.9415,14.011,13.8981,13.9849,88400.0
2010-04-09 10:10:00,16.11,16.28,16.11,16.24,80900.0,13.9849,14.1325,13.9849,14.0978,80900.0
2010-04-09 10:15:00,16.23,16.28,16.23,16.27,80200.0,14.0891,14.1325,14.0891,14.1238,80200.0
2010-04-09 10:20:00,16.27,16.3,16.18,16.19,129400.0,14.1238,14.1499,14.0457,14.0544,129400.0
2010-04-09 10:25:00,16.19,16.23,16.15,16.22,74700.0,14.0544,14.0891,14.0197,14.0804,74700.0
2010-04-09 10:30:00,16.22,16.22,16.16,16.18,40000.0,14.0804,14.0804,14.0283,14.0457,40000.0
2010-04-09 10:35:00,16.19,16.2,16.16,16.18,76100.0,14.0544,14.0631,14.0283,14.0457,76100.0
2010-04-09 10:40:00,16.17,16.19,16.17,16.17,58100.0,14.037,14.0544,14.037,14.037,58100.0
2010-04-09 10:45:00,16.17,16.18,16.1,16.1,67700.0,14.037,14.0457,13.9762,13.9762,67700.0
2010-04-09 10:50:00,16.11,16.16,16.1,16.15,26100.0,13.9849,14.0283,13.9762,14.0197,26100.0
2010-04-09 10:55:00,16.16,16.16,16.01,16.06,133500.0,14.0283,14.0283,13.8981,13.9415,133500.0
2010-04-09 11:00:00,16.06,16.11,16.05,16.11,71100.0,13.9415,13.9849,13.9328,13.9849,71100.0
2010-04-09 11:05:00,16.11,16.17,16.1,16.17,77400.0,13.9849,14.037,13.9762,14.037,77400.0
2010-04-09 11:10:00,16.17,16.26,16.17,16.25,66400.0,14.037,14.1151,14.037,14.1065,66400.0
2010-04-09 11:15:00,16.26,16.26,16.18,16.18,44300.0,14.1151,14.1151,14.0457,14.0457,44300.0
2010-04-09 11:20:00,16.18,16.21,16.14,16.14,44300.0,14.0457,14.0717,14.011,14.011,44300.0
2010-04-09 11:25:00,16.14,16.15,16.12,16.13,37800.0,14.011,14.0197,13.9936,14.0023,37800.0
2010-04-09 11:30:00,16.13,16.16,16.11,16.15,32100.0,14.0023,14.0283,13.9849,14.0197,32100.0
2010-04-09 11:35:00,16.15,16.18,16.15,16.17,29400.0,14.0197,14.0457,14.0197,14.037,29400.0
2010-04-09 11:40:00,16.16,16.26,16.16,16.25,58200.0,14.0283,14.1151,14.0283,14.1065,58200.0
2010-04-09 11:45:00,16.25,16.33,16.24,16.3,91000.0,14.1065,14.1759,14.0978,14.1499,91000.0
2010-04-09 11:50:00,16.3,16.39,16.29,16.35,98900.0,14.1499,14.228,14.1412,14.1933,98900.0
2010-04-09 11:55:00,16.35,16.36,16.32,16.33,25200.0,14.1933,14.202,14.1672,14.1759,25200.0
2010-04-09 12:00:00,16.32,16.35,16.32,16.33,17800.0,14.1672,14.1933,14.1672,14.1759,17800.0
2010-04-09 12:05:00,16.33,16.34,16.31,16.32,17000.0,14.1759,14.1846,14.1585,14.1672,17000.0
2010-04-09 12:10:00,16.32,16.32,16.31,16.31,3700.0,14.1672,14.1672,14.1585,14.1585,3700.0
2010-04-09 12:15:00,16.32,16.33,16.29,16.29,39800.0,14.1672,14.1759,14.1412,14.1412,39800.0
2010-04-09 12:20:00,16.3,16.3,16.23,16.24,53700.0,14.1499,14.1499,14.0891,14.0978,53700.0
2010-04-09 12:25:00,16.23,16.23,16.2,16.21,25500.0,14.0891,14.0891,14.0631,14.0717,25500.0
2010-04-09 12:30:00,16.22,16.22,16.21,16.21,8200.0,14.0804,14.0804,14.0717,14.0717,8200.0
2010-04-09 12:35:00,16.22,16.26,16.21,16.26,29200.0,14.0804,14.1151,14.0717,14.1151,29200.0
2010-04-09 12:40:00,16.26,16.27,16.23,16.24,26000.0,14.1151,14.1238,14.0891,14.0978,26000.0
2010-04-09 12:45:00,16.24,16.25,16.23,16.24,11600.0,14.0978,14.1065,14.0891,14.0978,11600.0
2010-04-09 12:50:00,16.24,16.24,16.23,16.23,12300.0,14.0978,14.0978,14.0891,14.0891,12300.0
2010-04-09 12:55:00,16.24,16.25,16.24,16.24,12700.0,14.0978,14.1065,14.0978,14.0978,12700.0
2010-04-09 13:00:00,16.25,16.25,16.19,16.2,40000.0,14.1065,14.1065,14.0544,14.0631,40000.0
2010-04-09 13:05:00,16.19,16.22,16.18,16.2,60000.0,14.0544,14.0804,14.0457,14.0631,60000.0
2010-04-09 13:10:00,16.2,16.21,16.19,16.2,29700.0,14.0631,14.0717,14.0544,14.0631,29700.0
2010-04-09 13:15:00,16.19,16.2,16.18,16.2,27000.0,14.0544,14.0631,14.0457,14.0631,27000.0
2010-04-09 13:20:00,16.19,16.24,16.19,16.24,29900.0,14.0544,14.0978,14.0544,14.0978,29900.0
2010-04-09 13:25:00,16.24,16.24,16.23,16.24,15600.0,14.0978,14.0978,14.0891,14.0978,15600.0
2010-04-09 13:30:00,16.24,16.24,16.23,16.24,10300.0,14.0978,14.0978,14.0891,14.0978,10300.0
2010-04-09 13:35:00,16.23,16.24,16.23,16.24,14700.0,14.0891,14.0978,14.0891,14.0978,14700.0
2010-04-09 13:40:00,16.24,16.31,16.23,16.28,58000.0,14.0978,14.1585,14.0891,14.1325,58000.0
2010-04-09 13:45:00,16.28,16.3,16.27,16.3,10500.0,14.1325,14.1499,14.1238,14.1499,10500.0
2010-04-09 13:50:00,16.3,16.31,16.29,16.29,26300.0,14.1499,14.1585,14.1412,14.1412,26300.0
2010-04-09 13:55:00,16.3,16.3,16.29,16.3,7300.0,14.1499,14.1499,14.1412,14.1499,7300.0
2010-04-09 14:00:00,16.3,16.3,16.29,16.3,17800.0,14.1499,14.1499,14.1412,14.1499,17800.0
2010-04-09 14:05:00,16.3,16.3,16.29,16.3,10100.0,14.1499,14.1499,14.1412,14.1499,10100.0
2010-04-09 14:10:00,16.3,16.33,16.27,16.27,98400.0,14.1499,14.1759,14.1238,14.1238,98400.0
2010-04-09 14:15:00,16.27,16.27,16.26,16.27,18600.0,14.1238,14.1238,14.1151,14.1238,18600.0
2010-04-09 14:20:00,16.27,16.29,16.26,16.29,20100.0,14.1238,14.1412,14.1151,14.1412,20100.0
2010-04-09 14:25:00,16.29,16.3,16.27,16.28,24900.0,14.1412,14.1499,14.1238,14.1325,24900.0
2010-04-09 14:30:00,16.27,16.28,16.26,16.26,21200.0,14.1238,14.1325,14.1151,14.1151,21200.0
2010-04-09 14:35:00,16.27,16.28,16.26,16.27,29800.0,14.1238,14.1325,14.1151,14.1238,29800.0
2010-04-09 14:40:00,16.27,16.28,16.27,16.28,15600.0,14.1238,14.1325,14.1238,14.1325,15600.0
2010-04-09 14:45:00,16.28,16.29,16.27,16.29,23100.0,14.1325,14.1412,14.1238,14.1412,23100.0
2010-04-09 14:50:00,16.29,16.3,16.28,16.3,41000.0,14.1412,14.1499,14.1325,14.1499,41000.0
2010-04-09 14:55:00,16.3,16.31,16.29,16.3,30000.0,14.1499,14.1585,14.1412,14.1499,30000.0
2010-04-09 15:00:00,16.29,16.3,16.28,16.29,34200.0,14.1412,14.1499,14.1325,14.1412,34200.0
2010-04-09 15:05:00,16.28,16.33,16.28,16.33,51400.0,14.1325,14.1759,14.1325,14.1759,51400.0
2010-04-09 15:10:00,16.33,16.36,16.31,16.35,45400.0,14.1759,14.202,14.1585,14.1933,45400.0
2010-04-09 15:15:00,16.36,16.38,16.35,16.37,63800.0,14.202,14.2193,14.1933,14.2106,63800.0
2010-04-09 15:20:00,16.37,16.41,16.36,16.4,78100.0,14.2106,14.2454,14.202,14.2367,78100.0
2010-04-09 15:25:00,16.4,16.45,16.39,16.45,76700.0,14.2367,14.2801,14.228,14.2801,76700.0
2010-04-09 15:30:00,16.45,16.45,16.42,16.43,96000.0,14.2801,14.2801,14.254,14.2627,96000.0
2010-04-09 15:35:00,16.44,16.44,16.37,16.4,183000.0,14.2714,14.2714,14.2106,14.2367,183000.0
2010-04-09 15:40:00,16.4,16.41,16.4,16.41,56900.0,14.2367,14.2454,14.2367,14.2454,56900.0
2010-04-09 15:45:00,16.41,16.41,16.4,16.4,78500.0,14.2454,14.2454,14.2367,14.2367,78500.0
2010-04-09 15:50:00,16.41,16.42,16.4,16.4,127700.0,14.2454,14.254,14.2367,14.2367,127700.0
2010-04-09 15:55:00,16.41,16.42,16.4,16.42,212700.0,14.2454,14.254,14.2367,14.254,212700.0
2010-04-12 09:30:00,16.47,16.47,16.28,16.41,39700.0,14.2974,14.2974,14.1325,14.2454,39700.0
2010-04-12 09:35:00,16.41,16.5,16.41,16.49,49100.0,14.2454,14.3235,14.2454,14.3148,49100.0
2010-04-12 09:40:00,16.49,16.59,16.49,16.52,57100.0,14.3148,14.4016,14.3148,14.3408,57100.0
2010-04-12 09:45:00,16.52,16.53,16.51,16.53,23200.0,14.3408,14.3495,14.3322,14.3495,23200.0
2010-04-12 09:50:00,16.53,16.65,16.52,16.59,65000.0,14.3495,14.4537,14.3408,14.4016,65000.0
2010-04-12 09:55:00,16.59,16.66,16.59,16.66,21800.0,14.4016,14.4624,14.4016,14.4624,21800.0
2010-04-12 10:00:00,16.66,16.68,16.65,16.66,25300.0,14.4624,14.4797,14.4537,14.4624,25300.0
2010-04-12 10:05:00,16.66,16.71,16.65,16.71,32600.0,14.4624,14.5058,14.4537,14.5058,32600.0
2010-04-12 10:10:00,16.71,16.76,16.71,16.72,26000.0,14.5058,14.5492,14.5058,14.5145,26000.0
2010-04-12 10:15:00,16.71,16.77,16.69,16.75,64100.0,14.5058,14.5579,14.4884,14.5405,64100.0
2010-04-12 10:20:00,16.76,16.83,16.76,16.82,45900.0,14.5492,14.61,14.5492,14.6013,45900.0
2010-04-12 10:25:00,16.82,16.91,16.82,16.91,36900.0,14.6013,14.6794,14.6013,14.6794,36900.0
2010-04-12 10:30:00,16.9,16.96,16.87,16.96,79500.0,14.6707,14.7228,14.6447,14.7228,79500.0
2010-04-12 10:35:00,16.96,16.97,16.9,16.96,80200.0,14.7228,14.7315,14.6707,14.7228,80200.0
2010-04-12 10:40:00,16.96,17.0,16.95,16.99,35500.0,14.7228,14.7575,14.7141,14.7488,35500.0
2010-04-12 10:45:00,16.98,17.07,16.98,17.06,63400.0,14.7402,14.8183,14.7402,14.8096,63400.0
2010-04-12 10:50:00,17.06,17.14,17.05,17.13,101400.0,14.8096,14.8791,14.8009,14.8704,101400.0
2010-04-12 10:55:00,17.13,17.22,17.13,17.2,85600.0,14.8704,14.9485,14.8704,14.9311,85600.0
2010-04-12 11:00:00,17.21,17.23,17.13,17.14,105900.0,14.9398,14.9572,14.8704,14.8791,105900.0
2010-04-12 11:05:00,17.13,17.18,17.04,17.09,109300.0,14.8704,14.9138,14.7923,14.8357,109300.0
2010-04-12 11:10:00,17.1,17.11,17.08,17.1,23100.0,14.8443,14.853,14.827,14.8443,23100.0
2010-04-12 11:15:00,17.1,17.11,17.06,17.07,22700.0,14.8443,14.853,14.8096,14.8183,22700.0
2010-04-12 11:20:00,17.07,17.1,17.06,17.09,34500.0,14.8183,14.8443,14.8096,14.8357,34500.0
2010-04-12 11:25:00,17.1,17.1,17.03,17.06,67000.0,14.8443,14.8443,14.7836,14.8096,67000.0
2010-04-12 11:30:00,17.06,17.07,17.05,17.07,46400.0,14.8096,14.8183,14.8009,14.8183,46400.0
2010-04-12 11:35:00,17.06,17.1,17.06,17.08,44200.0,14.8096,14.8443,14.8096,14.827,44200.0
2010-04-12 11:40:00,17.08,17.09,17.05,17.07,41600.0,14.827,14.8357,14.8009,14.8183,41600.0
2010-04-12 11:45:00,17.06,17.06,17.03,17.03,36900.0,14.8096,14.8096,14.7836,14.7836,36900.0
2010-04-12 11:50:00,17.03,17.05,17.02,17.04,32700.0,14.7836,14.8009,14.7749,14.7923,32700.0
2010-04-12 11:55:00,17.04,17.04,17.03,17.04,14000.0,14.7923,14.7923,14.7836,14.7923,14000.0
2010-04-12 12:00:00,17.04,17.06,17.02,17.02,76100.0,14.7923,14.8096,14.7749,14.7749,76100.0
2010-04-12 12:05:00,17.03,17.07,17.02,17.06,30900.0,14.7836,14.8183,14.7749,14.8096,30900.0
2010-04-12 12:10:00,17.06,17.09,17.05,17.05,44800.0,14.8096,14.8357,14.8009,14.8009,44800.0
2010-04-12 12:15:00,17.06,17.06,17.05,17.05,34500.0,14.8096,14.8096,14.8009,14.8009,34500.0
2010-04-12 12:20:00,17.06,17.06,17.0,17.01,40100.0,14.8096,14.8096,14.7575,14.7662,40100.0
2010-04-12 12:25:00,17.01,17.02,17.01,17.02,8800.0,14.7662,14.7749,14.7662,14.7749,8800.0
2010-04-12 12:30:00,17.02,17.02,17.01,17.02,5900.0,14.7749,14.7749,14.7662,14.7749,5900.0
2010-04-12 12:35:00,17.02,17.02,17.0,17.0,17000.0,14.7749,14.7749,14.7575,14.7575,17000.0
2010-04-12 12:40:00,17.0,17.01,17.0,17.01,38800.0,14.7575,14.7662,14.7575,14.7662,38800.0
2010-04-12 12:45:00,17.01,17.02,17.0,17.02,51100.0,14.7662,14.7749,14.7575,14.7749,51100.0
2010-04-12 12:50:00,17.02,17.09,17.02,17.08,23600.0,14.7749,14.8357,14.7749,14.827,23600.0
2010-04-12 12:55:00,17.08,17.12,17.07,17.1,24300.0,14.827,14.8617,14.8183,14.8443,24300.0
2010-04-12 13:00:00,17.11,17.11,17.08,17.09,54900.0,14.853,14.853,14.827,14.8357,54900.0
2010-04-12 13:05:00,17.1,17.14,17.08,17.09,40900.0,14.8443,14.8791,14.827,14.8357,40900.0
2010-04-12 13:10:00,17.08,17.12,17.08,17.11,29500.0,14.827,14.8617,14.827,14.853,29500.0
2010-04-12 13:15:00,17.12,17.12,17.11,17.11,5300.0,14.8617,14.8617,14.853,14.853,5300.0
2010-04-12 13:20:00,17.12,17.15,17.1,17.11,53400.0,14.8617,14.8877,14.8443,14.853,53400.0
2010-04-12 13:25:00,17.12,17.12,17.11,17.12,7600.0,14.8617,14.8617,14.853,14.8617,7600.0
2010-04-12 13:30:00,17.11,17.13,17.09,17.11,50100.0,14.853,14.8704,14.8357,14.853,50100.0
2010-04-12 13:35:00,17.11,17.11,17.09,17.1,8300.0,14.853,14.853,14.8357,14.8443,8300.0
2010-04-12 13:40:00,17.1,17.14,17.09,17.13,29300.0,14.8443,14.8791,14.8357,14.8704,29300.0
2010-04-12 13:45:00,17.13,17.14,17.12,17.13,30800.0,14.8704,14.8791,14.8617,14.8704,30800.0
2010-04-12 13:50:00,17.13,17.17,17.13,17.14,37200.0,14.8704,14.9051,14.8704,14.8791,37200.0
2010-04-12 13:55:00,17.14,17.14,17.12,17.13,18900.0,14.8791,14.8791,14.8617,14.8704,18900.0
2010-04-12 14:00:00,17.13,17.14,17.13,17.13,11400.0,14.8704,14.8791,14.8704,14.8704,11400.0
2010-04-12 14:05:00,17.14,17.14,17.13,17.13,14400.0,14.8791,14.8791,14.8704,14.8704,14400.0
2010-04-12 14:10:00,17.14,17.14,17.09,17.09,38400.0,14.8791,14.8791,14.8357,14.8357,38400.0
2010-04-12 14:15:00,17.1,17.1,17.09,17.1,11800.0,14.8443,14.8443,14.8357,14.8443,11800.0
2010-04-12 14:20:00,17.1,17.1,17.09,17.09,13900.0,14.8443,14.8443,14.8357,14.8357,13900.0
2010-04-12 14:25:00,17.09,17.1,17.03,17.04,69600.0,14.8357,14.8443,14.7836,14.7923,69600.0
2010-04-12 14:30:00,17.05,17.05,17.02,17.03,46600.0,14.8009,14.8009,14.7749,14.7836,46600.0
2010-04-12 14:35:00,17.03,17.06,17.02,17.02,38500.0,14.7836,14.8096,14.7749,14.7749,38500.0
2010-04-12 14:40:00,17.02,17.03,17.01,17.01,29300.0,14.7749,14.7836,14.7662,14.7662,29300.0
2010-04-12 14:45:00,17.02,17.03,17.0,17.01,30800.0,14.7749,14.7836,14.7575,14.7662,30800.0
2010-04-12 14:50:00,17.01,17.01,16.99,17.01,55300.0,14.7662,14.7662,14.7488,14.7662,55300.0
2010-04-12 14:55:00,17.0,17.03,17.0,17.03,29900.0,14.7575,14.7836,14.7575,14.7836,29900.0
2010-04-12 15:00:00,17.03,17.03,17.01,17.01,23100.0,14.7836,14.7836,14.7662,14.7662,23100.0
2010-04-12 15:05:00,17.0,17.03,17.0,17.03,38100.0,14.7575,14.7836,14.7575,14.7836,38100.0
2010-04-12 15:10:00,17.03,17.05,17.02,17.05,46400.0,14.7836,14.8009,14.7749,14.8009,46400.0
2010-04-12 15:15:00,17.05,17.06,17.02,17.03,37300.0,14.8009,14.8096,14.7749,14.7836,37300.0
2010-04-12 15:20:00,17.04,17.04,17.01,17.01,37100.0,14.7923,14.7923,14.7662,14.7662,37100.0
2010-04-12 15:25:00,17.02,17.04,17.01,17.04,55800.0,14.7749,14.7923,14.7662,14.7923,55800.0
2010-04-12 15:30:00,17.04,17.09,17.03,17.09,91500.0,14.7923,14.8357,14.7836,14.8357,91500.0
2010-04-12 15:35:00,17.09,17.14,17.08,17.13,89200.0,14.8357,14.8791,14.827,14.8704,89200.0
2010-04-12 15:40:00,17.13,17.16,17.13,17.15,99700.0,14.8704,14.8964,14.8704,14.8877,99700.0
2010-04-12 15:45:00,17.15,17.16,17.09,17.09,134500.0,14.8877,14.8964,14.8357,14.8357,134500.0
2010-04-12 15:50:00,17.1,17.12,17.08,17.11,152100.0,14.8443,14.8617,14.827,14.853,152100.0
2010-04-12 15:55:00,17.11,17.17,17.1,17.16,320400.0,14.853,14.9051,14.8443,14.8964,320400.0
2010-04-13 09:30:00,17.09,17.15,16.97,17.13,46500.0,14.8357,14.8877,14.7315,14.8704,46500.0
2010-04-13 09:35:00,17.13,17.15,17.03,17.06,33600.0,14.8704,14.8877,14.7836,14.8096,33600.0
2010-04-13 09:40:00,17.06,17.12,17.06,17.07,41100.0,14.8096,14.8617,14.8096,14.8183,41100.0
2010-04-13 09:45:00,17.06,17.06,16.96,16.98,49100.0,14.8096,14.8096,14.7228,14.7402,49100.0
2010-04-13 09:50:00,16.97,16.99,16.95,16.95,25800.0,14.7315,14.7488,14.7141,14.7141,25800.0
2010-04-13 09:55:00,16.95,16.99,16.94,16.94,30300.0,14.7141,14.7488,14.7054,14.7054,30300.0
2010-04-13 10:00:00,16.95,16.95,16.94,16.94,15300.0,14.7141,14.7141,14.7054,14.7054,15300.0
2010-04-13 10:05:00,16.94,16.95,16.89,16.92,30800.0,14.7054,14.7141,14.662,14.6881,30800.0
2010-04-13 10:10:00,16.91,16.93,16.91,16.92,29500.0,14.6794,14.6968,14.6794,14.6881,29500.0
2010-04-13 10:15:00,16.92,16.94,16.91,16.92,37300.0,14.6881,14.7054,14.6794,14.6881,37300.0
2010-04-13 10:20:00,16.93,16.94,16.93,16.93,7400.0,14.6968,14.7054,14.6968,14.6968,7400.0
2010-04-13 10:25:00,16.94,16.94,16.92,16.94,12700.0,14.7054,14.7054,14.6881,14.7054,12700.0
2010-04-13 10:30:00,16.93,16.94,16.92,16.92,38700.0,14.6968,14.7054,14.6881,14.6881,38700.0
2010-04-13 10:35:00,16.92,16.95,16.91,16.94,34100.0,14.6881,14.7141,14.6794,14.7054,34100.0
2010-04-13 10:40:00,16.94,16.94,16.93,16.94,9200.0,14.7054,14.7054,14.6968,14.7054,9200.0
2010-04-13 10:45:00,16.94,16.95,16.93,16.95,20700.0,14.7054,14.7141,14.6968,14.7141,20700.0
2010-04-13 10:50:00,16.95,16.95,16.94,16.95,7900.0,14.7141,14.7141,14.7054,14.7141,7900.0
2010-04-13 10:55:00,16.95,16.95,16.92,16.92,18100.0,14.7141,14.7141,14.6881,14.6881,18100.0
2010-04-13 11:00:00,16.93,16.94,16.92,16.92,15900.0,14.6968,14.7054,14.6881,14.6881,15900.0
2010-04-13 11:05:00,16.93,16.93,16.92,16.93,11800.0,14.6968,14.6968,14.6881,14.6968,11800.0
2010-04-13 11:10:00,16.93,16.93,16.92,16.92,8400.0,14.6968,14.6968,14.6881,14.6881,8400.0
2010-04-13 11:15:00,16.92,16.95,16.92,16.95,16100.0,14.6881,14.7141,14.6881,14.7141,16100.0
2010-04-13 11:20:00,16.95,16.95,16.94,16.95,11500.0,14.7141,14.7141,14.7054,14.7141,11500.0
2010-04-13 11:25:00,16.95,16.95,16.94,16.95,6400.0,14.7141,14.7141,14.7054,14.7141,6400.0
2010-04-13 11:30:00,16.95,16.95,16.93,16.94,18600.0,14.7141,14.7141,14.6968,14.7054,18600.0
2010-04-13 11:35:00,16.94,16.94,16.93,16.94,3500.0,14.7054,14.7054,14.6968,14.7054,3500.0
2010-04-13 11:40:00,16.94,16.94,16.93,16.94,3200.0,14.7054,14.7054,14.6968,14.7054,3200.0
2010-04-13 11:45:00,16.93,16.94,16.93,16.94,6300.0,14.6968,14.7054,14.6968,14.7054,6300.0
2010-04-13 11:50:00,16.94,16.94,16.93,16.94,6100.0,14.7054,14.7054,14.6968,14.7054,6100.0
2010-04-13 11:55:00,16.94,16.95,16.93,16.95,28700.0,14.7054,14.7141,14.6968,14.7141,28700.0
2010-04-13 12:00:00,16.95,16.95,16.93,16.93,16500.0,14.7141,14.7141,14.6968,14.6968,16500.0
2010-04-13 12:05:00,16.93,16.94,16.93,16.94,7600.0,14.6968,14.7054,14.6968,14.7054,7600.0
2010-04-13 12:10:00,16.94,16.95,16.93,16.95,19800.0,14.7054,14.7141,14.6968,14.7141,19800.0
2010-04-13 12:15:00,16.95,17.01,16.94,17.01,31000.0,14.7141,14.7662,14.7054,14.7662,31000.0
2010-04-13 12:20:00,17.0,17.03,16.99,17.01,31200.0,14.7575,14.7836,14.7488,14.7662,31200.0
2010-04-13 12:25:00,17.01,17.04,17.0,17.02,26900.0,14.7662,14.7923,14.7575,14.7749,26900.0
2010-04-13 12:30:00,17.02,17.03,17.02,17.03,3900.0,14.7749,14.7836,14.7749,14.7836,3900.0
2010-04-13 12:35:00,17.03,17.03,17.02,17.02,5000.0,14.7836,14.7836,14.7749,14.7749,5000.0
2010-04-13 12:40:00,17.03,17.05,17.02,17.05,26900.0,14.7836,14.8009,14.7749,14.8009,26900.0
2010-04-13 12:45:00,17.05,17.06,17.04,17.04,20700.0,14.8009,14.8096,14.7923,14.7923,20700.0
2010-04-13 12:50:00,17.05,17.05,17.04,17.05,6600.0,14.8009,14.8009,14.7923,14.8009,6600.0
2010-04-13 12:55:00,17.05,17.09,17.04,17.09,23500.0,14.8009,14.8357,14.7923,14.8357,23500.0
2010-04-13 13:00:00,17.09,17.1,17.06,17.1,38000.0,14.8357,14.8443,14.8096,14.8443,38000.0
2010-04-13 13:05:00,17.1,17.1,17.09,17.1,8500.0,14.8443,14.8443,14.8357,14.8443,8500.0
2010-04-13 13:10:00,17.09,17.1,17.07,17.07,15900.0,14.8357,14.8443,14.8183,14.8183,15900.0
2010-04-13 13:15:00,17.07,17.07,17.06,17.06,9200.0,14.8183,14.8183,14.8096,14.8096,9200.0
2010-04-13 13:20:00,17.06,17.07,17.03,17.03,22700.0,14.8096,14.8183,14.7836,14.7836,22700.0
2010-04-13 13:25:00,17.03,17.04,17.02,17.02,19000.0,14.7836,14.7923,14.7749,14.7749,19000.0
2010-04-13 13:30:00,17.02,17.02,17.01,17.02,8800.0,14.7749,14.7749,14.7662,14.7749,8800.0
2010-04-13 13:35:00,17.02,17.02,17.01,17.01,4500.0,14.7749,14.7749,14.7662,14.7662,4500.0
2010-04-13 13:40:00,17.02,17.04,17.01,17.03,21200.0,14.7749,14.7923,14.7662,14.7836,21200.0
2010-04-13 13:45:00,17.03,17.04,17.02,17.04,32700.0,14.7836,14.7923,14.7749,14.7923,32700.0
2010-04-13 13:50:00,17.03,17.07,17.03,17.07,25400.0,14.7836,14.8183,14.7836,14.8183,25400.0
2010-04-13 13:55:00,17.07,17.08,17.06,17.08,31400.0,14.8183,14.827,14.8096,14.827,31400.0
2010-04-13 14:00:00,17.07,17.08,17.07,17.07,5900.0,14.8183,14.827,14.8183,14.8183,5900.0
2010-04-13 14:05:00,17.08,17.09,17.07,17.08,31000.0,14.827,14.8357,14.8183,14.827,31000.0
2010-04-13 14:10:00,17.08,17.08,17.07,17.08,18500.0,14.827,14.827,14.8183,14.827,18500.0
2010-04-13 14:15:00,17.08,17.08,17.07,17.07,140900.0,14.827,14.827,14.8183,14.8183,140900.0
2010-04-13 14:20:00,17.08,17.1,17.07,17.09,59000.0,14.827,14.8443,14.8183,14.8357,59000.0
2010-04-13 14:25:00,17.09,17.11,17.09,17.1,73100.0,14.8357,14.853,14.8357,14.8443,73100.0
2010-04-13 14:30:00,17.1,17.1,17.09,17.09,17100.0,14.8443,14.8443,14.8357,14.8357,17100.0
2010-04-13 14:35:00,17.1,17.1,17.07,17.07,15000.0,14.8443,14.8443,14.8183,14.8183,15000.0
2010-04-13 14:40:00,17.08,17.08,17.07,17.07,24300.0,14.827,14.827,14.8183,14.8183,24300.0
2010-04-13 14:45:00,17.08,17.08,17.03,17.04,57200.0,14.827,14.827,14.7836,14.7923,57200.0
2010-04-13 14:50:00,17.03,17.04,17.02,17.02,27300.0,14.7836,14.7923,14.7749,14.7749,27300.0
2010-04-13 14:55:00,17.02,17.03,17.0,17.03,48400.0,14.7749,14.7836,14.7575,14.7836,48400.0
2010-04-13 15:00:00,17.02,17.04,17.02,17.04,20800.0,14.7749,14.7923,14.7749,14.7923,20800.0
2010-04-13 15:05:00,17.04,17.04,17.03,17.04,13100.0,14.7923,14.7923,14.7836,14.7923,13100.0
2010-04-13 15:10:00,17.03,17.04,17.03,17.04,18200.0,14.7836,14.7923,14.7836,14.7923,18200.0
2010-04-13 15:15:00,17.04,17.07,17.03,17.06,46200.0,14.7923,14.8183,14.7836,14.8096,46200.0
2010-04-13 15:20:00,17.07,17.08,17.06,17.07,74700.0,14.8183,14.827,14.8096,14.8183,74700.0
2010-04-13 15:25:00,17.07,17.09,17.06,17.08,47000.0,14.8183,14.8357,14.8096,14.827,47000.0
2010-04-13 15:30:00,17.08,17.09,17.06,17.07,57900.0,14.827,14.8357,14.8096,14.8183,57900.0
2010-04-13 15:35:00,17.08,17.08,17.07,17.07,24300.0,14.827,14.827,14.8183,14.8183,24300.0
2010-04-13 15:40:00,17.07,17.08,17.07,17.07,32500.0,14.8183,14.827,14.8183,14.8183,32500.0
2010-04-13 15:45:00,17.08,17.1,17.07,17.1,80600.0,14.827,14.8443,14.8183,14.8443,80600.0
2010-04-13 15:50:00,17.1,17.11,17.09,17.1,39100.0,14.8443,14.853,14.8357,14.8443,39100.0
2010-04-13 15:55:00,17.11,17.11,17.07,17.07,120500.0,14.853,14.853,14.8183,14.8183,120500.0
2010-04-14 09:30:00,17.05,17.21,17.05,17.08,46000.0,14.8009,14.9398,14.8009,14.827,46000.0
2010-04-14 09:35:00,17.07,17.11,16.97,17.06,30000.0,14.8183,14.853,14.7315,14.8096,30000.0
2010-04-14 09:40:00,17.06,17.07,17.01,17.01,32100.0,14.8096,14.8183,14.7662,14.7662,32100.0
2010-04-14 09:45:00,17.0,17.03,16.97,17.03,73500.0,14.7575,14.7836,14.7315,14.7836,73500.0
2010-04-14 09:50:00,17.03,17.03,16.98,16.99,13100.0,14.7836,14.7836,14.7402,14.7488,13100.0
2010-04-14 09:55:00,17.0,17.03,16.99,17.01,24600.0,14.7575,14.7836,14.7488,14.7662,24600.0
2010-04-14 10:00:00,17.02,17.04,17.01,17.02,29500.0,14.7749,14.7923,14.7662,14.7749,29500.0
2010-04-14 10:05:00,17.02,17.04,17.0,17.04,20400.0,14.7749,14.7923,14.7575,14.7923,20400.0
2010-04-14 10:10:00,17.04,17.05,17.02,17.03,9600.0,14.7923,14.8009,14.7749,14.7836,9600.0
2010-04-14 10:15:00,17.03,17.09,17.02,17.08,15300.0,14.7836,14.8357,14.7749,14.827,15300.0
2010-04-14 10:20:00,17.08,17.09,17.04,17.04,21300.0,14.827,14.8357,14.7923,14.7923,21300.0
2010-04-14 10:25:00,17.03,17.05,17.03,17.05,16600.0,14.7836,14.8009,14.7836,14.8009,16600.0
2010-04-14 10:30:00,17.05,17.07,17.02,17.03,26300.0,14.8009,14.8183,14.7749,14.7836,26300.0
2010-04-14 10:35:00,17.03,17.06,17.02,17.04,14000.0,14.7836,14.8096,14.7749,14.7923,14000.0
2010-04-14 10:40:00,17.04,17.04,17.03,17.04,10700.0,14.7923,14.7923,14.7836,14.7923,10700.0
2010-04-14 10:45:00,17.03,17.04,17.03,17.04,10300.0,14.7836,14.7923,14.7836,14.7923,10300.0
2010-04-14 10:50:00,17.04,17.05,17.02,17.03,17200.0,14.7923,14.8009,14.7749,14.7836,17200.0
2010-04-14 10:55:00,17.02,17.03,17.02,17.02,8000.0,14.7749,14.7836,14.7749,14.7749,8000.0
2010-04-14 11:00:00,17.02,17.03,17.02,17.03,8400.0,14.7749,14.7836,14.7749,14.7836,8400.0
2010-04-14 11:05:00,17.02,17.03,17.02,17.02,11800.0,14.7749,14.7836,14.7749,14.7749,11800.0
2010-04-14 11:10:00,17.02,17.03,17.02,17.02,3200.0,14.7749,14.7836,14.7749,14.7749,3200.0
2010-04-14 11:15:00,17.03,17.03,17.02,17.02,7900.0,14.7836,14.7836,14.7749,14.7749,7900.0
2010-04-14 11:20:00,17.02,17.04,17.02,17.03,14200.0,14.7749,14.7923,14.7749,14.7836,14200.0
2010-04-14 11:25:00,17.04,17.04,17.03,17.04,18100.0,14.7923,14.7923,14.7836,14.7923,18100.0
2010-04-14 11:30:00,17.04,17.04,17.03,17.04,7500.0,14.7923,14.7923,14.7836,14.7923,7500.0
2010-04-14 11:35:00,17.04,17.04,17.03,17.03,3700.0,14.7923,14.7923,14.7836,14.7836,3700.0
2010-04-14 11:40:00,17.04,17.04,17.02,17.03,21300.0,14.7923,14.7923,14.7749,14.7836,21300.0
2010-04-14 11:45:00,17.04,17.05,17.01,17.02,28900.0,14.7923,14.8009,14.7662,14.7749,28900.0
2010-04-14 11:50:00,17.02,17.03,17.02,17.02,7200.0,14.7749,14.7836,14.7749,14.7749,7200.0
2010-04-14 11:55:00,17.02,17.03,17.02,17.02,5800.0,14.7749,14.7836,14.7749,14.7749,5800.0
2010-04-14 12:00:00,17.02,17.03,17.02,17.02,27400.0,14.7749,14.7836,14.7749,14.7749,27400.0
2010-04-14 12:05:00,17.02,17.03,17.02,17.03,3600.0,14.7749,14.7836,14.7749,14.7836,3600.0
2010-04-14 12:10:00,17.02,17.03,17.02,17.02,8500.0,14.7749,14.7836,14.7749,14.7749,8500.0
2010-04-14 12:15:00,17.03,17.03,17.02,17.02,3900.0,14.7836,14.7836,14.7749,14.7749,3900.0
2010-04-14 12:20:00,17.02,17.03,17.02,17.02,4000.0,14.7749,14.7836,14.7749,14.7749,4000.0
2010-04-14 12:25:00,17.03,17.03,17.02,17.03,3700.0,14.7836,14.7836,14.7749,14.7836,3700.0
2010-04-14 12:30:00,17.03,17.03,17.02,17.02,8000.0,14.7836,14.7836,14.7749,14.7749,8000.0
2010-04-14 12:35:00,17.03,17.03,17.02,17.03,4900.0,14.7836,14.7836,14.7749,14.7836,4900.0
2010-04-14 12:40:00,17.03,17.03,17.02,17.03,3300.0,14.7836,14.7836,14.7749,14.7836,3300.0
2010-04-14 12:45:00,17.03,17.03,17.02,17.03,6800.0,14.7836,14.7836,14.7749,14.7836,6800.0
2010-04-14 12:50:00,17.03,17.03,17.02,17.03,3100.0,14.7836,14.7836,14.7749,14.7836,3100.0
2010-04-14 12:55:00,17.03,17.03,17.02,17.03,6300.0,14.7836,14.7836,14.7749,14.7836,6300.0
2010-04-14 13:00:00,17.03,17.03,17.02,17.03,4700.0,14.7836,14.7836,14.7749,14.7836,4700.0
2010-04-14 13:05:00,17.03,17.03,17.02,17.03,4200.0,14.7836,14.7836,14.7749,14.7836,4200.0
2010-04-14 13:10:00,17.03,17.03,17.02,17.03,3000.0,14.7836,14.7836,14.7749,14.7836,3000.0
2010-04-14 13:15:00,17.03,17.06,17.03,17.06,12000.0,14.7836,14.8096,14.7836,14.8096,12000.0
2010-04-14 13:20:00,17.05,17.06,17.05,17.06,6100.0,14.8009,14.8096,14.8009,14.8096,6100.0
2010-04-14 13:25:00,17.06,17.06,17.05,17.05,4100.0,14.8096,14.8096,14.8009,14.8009,4100.0
2010-04-14 13:30:00,17.06,17.06,17.05,17.06,5100.0,14.8096,14.8096,14.8009,14.8096,5100.0
2010-04-14 13:35:00,17.05,17.06,17.05,17.05,3900.0,14.8009,14.8096,14.8009,14.8009,3900.0
2010-04-14 13:40:00,17.06,17.06,17.04,17.04,26200.0,14.8096,14.8096,14.7923,14.7923,26200.0
2010-04-14 13:45:00,17.05,17.05,17.04,17.05,7300.0,14.8009,14.8009,14.7923,14.8009,7300.0
2010-04-14 13:50:00,17.04,17.05,17.04,17.05,5500.0,14.7923,14.8009,14.7923,14.8009,5500.0
2010-04-14 13:55:00,17.05,17.05,17.04,17.04,5600.0,14.8009,14.8009,14.7923,14.7923,5600.0
2010-04-14 14:00:00,17.04,17.05,17.04,17.05,3900.0,14.7923,14.8009,14.7923,14.8009,3900.0
2010-04-14 14:05:00,17.04,17.05,17.04,17.04,4500.0,14.7923,14.8009,14.7923,14.7923,4500.0
2010-04-14 14:10:00,17.04,17.05,17.02,17.03,52000.0,14.7923,14.8009,14.7749,14.7836,52000.0
2010-04-14 14:15:00,17.02,17.03,17.02,17.03,14000.0,14.7749,14.7836,14.7749,14.7836,14000.0
2010-04-14 14:20:00,17.03,17.06,17.02,17.06,60900.0,14.7836,14.8096,14.7749,14.8096,60900.0
2010-04-14 14:25:00,17.05,17.06,17.05,17.05,14500.0,14.8009,14.8096,14.8009,14.8009,14500.0
2010-04-14 14:30:00,17.06,17.09,17.05,17.08,28800.0,14.8096,14.8357,14.8009,14.827,28800.0
2010-04-14 14:35:00,17.09,17.1,17.08,17.08,37900.0,14.8357,14.8443,14.827,14.827,37900.0
2010-04-14 14:40:00,17.09,17.09,17.08,17.08,9100.0,14.8357,14.8357,14.827,14.827,9100.0
2010-04-14 14:45:00,17.08,17.09,17.08,17.09,13800.0,14.827,14.8357,14.827,14.8357,13800.0
2010-04-14 14:50:00,17.08,17.09,17.08,17.08,9500.0,14.827,14.8357,14.827,14.827,9500.0
2010-04-14 14:55:00,17.08,17.09,17.08,17.09,9500.0,14.827,14.8357,14.827,14.8357,9500.0
2010-04-14 15:00:00,17.08,17.09,17.08,17.08,17700.0,14.827,14.8357,14.827,14.827,17700.0
2010-04-14 15:05:00,17.09,17.09,17.07,17.07,27300.0,14.8357,14.8357,14.8183,14.8183,27300.0
2010-04-14 15:10:00,17.08,17.12,17.07,17.12,103800.0,14.827,14.8617,14.8183,14.8617,103800.0
2010-04-14 15:15:00,17.13,17.13,17.12,17.12,31600.0,14.8704,14.8704,14.8617,14.8617,31600.0
2010-04-14 15:20:00,17.13,17.13,17.12,17.13,11500.0,14.8704,14.8704,14.8617,14.8704,11500.0
2010-04-14 15:25:00,17.13,17.13,17.12,17.12,8500.0,14.8704,14.8704,14.8617,14.8617,8500.0
2010-04-14 15:30:00,17.13,17.13,17.12,17.13,52100.0,14.8704,14.8704,14.8617,14.8704,52100.0
2010-04-14 15:35:00,17.13,17.16,17.12,17.16,74300.0,14.8704,14.8964,14.8617,14.8964,74300.0
2010-04-14 15:40:00,17.15,17.16,17.15,17.16,17900.0,14.8877,14.8964,14.8877,14.8964,17900.0
2010-04-14 15:45:00,17.15,17.19,17.15,17.19,79400.0,14.8877,14.9225,14.8877,14.9225,79400.0
2010-04-14 15:50:00,17.19,17.22,17.19,17.21,87000.0,14.9225,14.9485,14.9225,14.9398,87000.0
2010-04-14 15:55:00,17.21,17.26,17.2,17.26,370900.0,14.9398,14.9832,14.9311,14.9832,370900.0
2010-04-15 09:30:00,17.24,17.25,17.15,17.24,25500.0,14.9659,14.9746,14.8877,14.9659,25500.0
2010-04-15 09:35:00,17.23,17.25,17.2,17.22,13100.0,14.9572,14.9746,14.9311,14.9485,13100.0
2010-04-15 09:40:00,17.22,17.26,17.22,17.26,12900.0,14.9485,14.9832,14.9485,14.9832,12900.0
2010-04-15 09:45:00,17.25,17.26,17.22,17.23,14500.0,14.9746,14.9832,14.9485,14.9572,14500.0
2010-04-15 09:50:00,17.22,17.23,17.21,17.22,8900.0,14.9485,14.9572,14.9398,14.9485,8900.0
2010-04-15 09:55:00,17.22,17.22,17.2,17.21,12500.0,14.9485,14.9485,14.9311,14.9398,12500.0
2010-04-15 10:00:00,17.21,17.22,17.2,17.22,12800.0,14.9398,14.9485,14.9311,14.9485,12800.0
2010-04-15 10:05:00,17.22,17.24,17.21,17.24,6300.0,14.9485,14.9659,14.9398,14.9659,6300.0
2010-04-15 10:10:00,17.23,17.23,17.22,17.22,5600.0,14.9572,14.9572,14.9485,14.9485,5600.0
2010-04-15 10:15:00,17.23,17.23,17.22,17.22,8800.0,14.9572,14.9572,14.9485,14.9485,8800.0
2010-04-15 10:20:00,17.22,17.24,17.22,17.24,16700.0,14.9485,14.9659,14.9485,14.9659,16700.0
2010-04-15 10:25:00,17.23,17.23,17.22,17.23,12800.0,14.9572,14.9572,14.9485,14.9572,12800.0
2010-04-15 10:30:00,17.23,17.26,17.23,17.25,24400.0,14.9572,14.9832,14.9572,14.9746,24400.0
2010-04-15 10:35:00,17.25,17.27,17.25,17.27,9700.0,14.9746,14.9919,14.9746,14.9919,9700.0
2010-04-15 10:40:00,17.27,17.28,17.26,17.28,12900.0,14.9919,15.0006,14.9832,15.0006,12900.0
2010-04-15 10:45:00,17.28,17.29,17.27,17.29,21500.0,15.0006,15.0093,14.9919,15.0093,21500.0
2010-04-15 10:50:00,17.3,17.33,17.28,17.33,26100.0,15.018,15.044,15.0006,15.044,26100.0
2010-04-15 10:55:00,17.34,17.35,17.33,17.34,33400.0,15.0527,15.0614,15.044,15.0527,33400.0
2010-04-15 11:00:00,17.34,17.35,17.31,17.33,16100.0,15.0527,15.0614,15.0266,15.044,16100.0
2010-04-15 11:05:00,17.33,17.33,17.3,17.3,7900.0,15.044,15.044,15.018,15.018,7900.0
2010-04-15 11:10:00,17.3,17.31,17.26,17.26,6800.0,15.018,15.0266,14.9832,14.9832,6800.0
2010-04-15 11:15:00,17.26,17.26,17.26,17.26,2900.0,14.9832,14.9832,14.9832,14.9832,2900.0
2010-04-15 11:20:00,17.26,17.27,17.26,17.26,7900.0,14.9832,14.9919,14.9832,14.9832,7900.0
2010-04-15 11:25:00,17.26,17.27,17.24,17.25,26500.0,14.9832,14.9919,14.9659,14.9746,26500.0
2010-04-15 11:30:00,17.26,17.26,17.25,17.26,21600.0,14.9832,14.9832,14.9746,14.9832,21600.0
2010-04-15 11:35:00,17.26,17.26,17.24,17.25,37300.0,14.9832,14.9832,14.9659,14.9746,37300.0
2010-04-15 11:40:00,17.25,17.26,17.24,17.25,79000.0,14.9746,14.9832,14.9659,14.9746,79000.0
2010-04-15 11:45:00,17.25,17.26,17.24,17.25,29800.0,14.9746,14.9832,14.9659,14.9746,29800.0
2010-04-15 11:50:00,17.26,17.26,17.25,17.25,7000.0,14.9832,14.9832,14.9746,14.9746,7000.0
2010-04-15 11:55:00,17.25,17.26,17.23,17.25,32300.0,14.9746,14.9832,14.9572,14.9746,32300.0
2010-04-15 12:00:00,17.25,17.25,17.22,17.24,16900.0,14.9746,14.9746,14.9485,14.9659,16900.0
2010-04-15 12:05:00,17.23,17.25,17.23,17.25,8100.0,14.9572,14.9746,14.9572,14.9746,8100.0
2010-04-15 12:10:00,17.25,17.28,17.24,17.26,8300.0,14.9746,15.0006,14.9659,14.9832,8300.0
2010-04-15 12:15:00,17.28,17.3,17.27,17.3,5400.0,15.0006,15.018,14.9919,15.018,5400.0
2010-04-15 12:20:00,17.29,17.3,17.26,17.27,13600.0,15.0093,15.018,14.9832,14.9919,13600.0
2010-04-15 12:25:00,17.27,17.27,17.24,17.27,8800.0,14.9919,14.9919,14.9659,14.9919,8800.0
2010-04-15 12:30:00,17.27,17.27,17.26,17.26,6600.0,14.9919,14.9919,14.9832,14.9832,6600.0
2010-04-15 12:35:00,17.26,17.28,17.26,17.28,5400.0,14.9832,15.0006,14.9832,15.0006,5400.0
2010-04-15 12:40:00,17.28,17.28,17.27,17.27,3000.0,15.0006,15.0006,14.9919,14.9919,3000.0
2010-04-15 12:45:00,17.28,17.28,17.27,17.27,5400.0,15.0006,15.0006,14.9919,14.9919,5400.0
2010-04-15 12:50:00,17.28,17.31,17.27,17.31,25500.0,15.0006,15.0266,14.9919,15.0266,25500.0
2010-04-15 12:55:00,17.3,17.31,17.3,17.31,2200.0,15.018,15.0266,15.018,15.0266,2200.0
2010-04-15 13:00:00,17.31,17.31,17.3,17.31,4600.0,15.0266,15.0266,15.018,15.0266,4600.0
2010-04-15 13:05:00,17.31,17.35,17.3,17.34,38400.0,15.0266,15.0614,15.018,15.0527,38400.0
2010-04-15 13:10:00,17.35,17.39,17.34,17.39,19600.0,15.0614,15.0961,15.0527,15.0961,19600.0
2010-04-15 13:15:00,17.39,17.39,17.38,17.39,8100.0,15.0961,15.0961,15.0874,15.0961,8100.0
2010-04-15 13:20:00,17.39,17.39,17.38,17.39,7400.0,15.0961,15.0961,15.0874,15.0961,7400.0
2010-04-15 13:25:00,17.39,17.43,17.39,17.41,40900.0,15.0961,15.1308,15.0961,15.1134,40900.0
2010-04-15 13:30:00,17.42,17.44,17.41,17.44,9700.0,15.1221,15.1395,15.1134,15.1395,9700.0
2010-04-15 13:35:00,17.43,17.44,17.43,17.43,8800.0,15.1308,15.1395,15.1308,15.1308,8800.0
2010-04-15 13:40:00,17.43,17.44,17.4,17.4,12900.0,15.1308,15.1395,15.1048,15.1048,12900.0
2010-04-15 13:45:00,17.4,17.41,17.39,17.4,16900.0,15.1048,15.1134,15.0961,15.1048,16900.0
2010-04-15 13:50:00,17.39,17.4,17.38,17.38,3600.0,15.0961,15.1048,15.0874,15.0874,3600.0
2010-04-15 13:55:00,17.38,17.39,17.36,17.37,12900.0,15.0874,15.0961,15.07,15.0787,12900.0
2010-04-15 14:00:00,17.36,17.37,17.34,17.35,11700.0,15.07,15.0787,15.0527,15.0614,11700.0
2010-04-15 14:05:00,17.34,17.35,17.32,17.33,18200.0,15.0527,15.0614,15.0353,15.044,18200.0
2010-04-15 14:10:00,17.32,17.37,17.32,17.37,40500.0,15.0353,15.0787,15.0353,15.0787,40500.0
2010-04-15 14:15:00,17.37,17.37,17.35,17.35,15900.0,15.0787,15.0787,15.0614,15.0614,15900.0
2010-04-15 14:20:00,17.35,17.36,17.33,17.33,8300.0,15.0614,15.07,15.044,15.044,8300.0
2010-04-15 14:25:00,17.33,17.34,17.32,17.32,12400.0,15.044,15.0527,15.0353,15.0353,12400.0
2010-04-15 14:30:00,17.33,17.33,17.3,17.31,23100.0,15.044,15.044,15.018,15.0266,23100.0
2010-04-15 14:35:00,17.31,17.31,17.29,17.29,8600.0,15.0266,15.0266,15.0093,15.0093,8600.0
2010-04-15 14:40:00,17.29,17.3,17.28,17.28,21100.0,15.0093,15.018,15.0006,15.0006,21100.0
2010-04-15 14:45:00,17.28,17.31,17.27,17.31,30400.0,15.0006,15.0266,14.9919,15.0266,30400.0
2010-04-15 14:50:00,17.31,17.36,17.31,17.32,42000.0,15.0266,15.07,15.0266,15.0353,42000.0
2010-04-15 14:55:00,17.32,17.33,17.3,17.3,19800.0,15.0353,15.044,15.018,15.018,19800.0
2010-04-15 15:00:00,17.3,17.31,17.27,17.3,82100.0,15.018,15.0266,14.9919,15.018,82100.0
2010-04-15 15:05:00,17.31,17.31,17.29,17.3,25000.0,15.0266,15.0266,15.0093,15.018,25000.0
2010-04-15 15:10:00,17.3,17.31,17.29,17.3,53600.0,15.018,15.0266,15.0093,15.018,53600.0
2010-04-15 15:15:00,17.3,17.31,17.3,17.3,26800.0,15.018,15.0266,15.018,15.018,26800.0
2010-04-15 15:20:00,17.3,17.31,17.29,17.31,38200.0,15.018,15.0266,15.0093,15.0266,38200.0
2010-04-15 15:25:00,17.31,17.31,17.26,17.26,59200.0,15.0266,15.0266,14.9832,14.9832,59200.0
2010-04-15 15:30:00,17.26,17.28,17.25,17.25,47700.0,14.9832,15.0006,14.9746,14.9746,47700.0
2010-04-15 15:35:00,17.25,17.26,17.25,17.25,19500.0,14.9746,14.9832,14.9746,14.9746,19500.0
2010-04-15 15:40:00,17.25,17.28,17.25,17.27,61700.0,14.9746,15.0006,14.9746,14.9919,61700.0
2010-04-15 15:45:00,17.27,17.28,17.26,17.27,49900.0,14.9919,15.0006,14.9832,14.9919,49900.0
2010-04-15 15:50:00,17.27,17.28,17.27,17.27,25600.0,14.9919,15.0006,14.9919,14.9919,25600.0
2010-04-15 15:55:00,17.28,17.3,17.27,17.3,81700.0,15.0006,15.018,14.9919,15.018,81700.0
2010-04-16 09:30:00,17.2,17.3,17.2,17.27,126200.0,14.9311,15.018,14.9311,14.9919,126200.0
2010-04-16 09:35:00,17.25,17.32,17.21,17.26,14100.0,14.9746,15.0353,14.9398,14.9832,14100.0
2010-04-16 09:40:00,17.24,17.28,17.24,17.24,11900.0,14.9659,15.0006,14.9659,14.9659,11900.0
2010-04-16 09:45:00,17.23,17.27,17.19,17.21,14500.0,14.9572,14.9919,14.9225,14.9398,14500.0
2010-04-16 09:50:00,17.21,17.24,17.16,17.16,14000.0,14.9398,14.9659,14.8964,14.8964,14000.0
2010-04-16 09:55:00,17.16,17.21,17.16,17.19,17900.0,14.8964,14.9398,14.8964,14.9225,17900.0
2010-04-16 10:00:00,17.18,17.22,17.17,17.19,22700.0,14.9138,14.9485,14.9051,14.9225,22700.0
2010-04-16 10:05:00,17.18,17.19,17.14,17.15,19700.0,14.9138,14.9225,14.8791,14.8877,19700.0
2010-04-16 10:10:00,17.14,17.17,17.11,17.17,26700.0,14.8791,14.9051,14.853,14.9051,26700.0
2010-04-16 10:15:00,17.17,17.2,17.16,17.18,15200.0,14.9051,14.9311,14.8964,14.9138,15200.0
2010-04-16 10:20:00,17.19,17.19,17.17,17.18,5600.0,14.9225,14.9225,14.9051,14.9138,5600.0
2010-04-16 10:25:00,17.18,17.18,17.16,17.16,7400.0,14.9138,14.9138,14.8964,14.8964,7400.0
2010-04-16 10:30:00,17.16,17.17,17.16,17.17,4900.0,14.8964,14.9051,14.8964,14.9051,4900.0
2010-04-16 10:35:00,17.17,17.17,17.07,17.09,44400.0,14.9051,14.9051,14.8183,14.8357,44400.0
2010-04-16 10:40:00,17.09,17.14,17.08,17.1,16300.0,14.8357,14.8791,14.827,14.8443,16300.0
2010-04-16 10:45:00,17.1,17.14,17.07,17.08,19000.0,14.8443,14.8791,14.8183,14.827,19000.0
2010-04-16 10:50:00,17.08,17.08,16.99,17.0,39900.0,14.827,14.827,14.7488,14.7575,39900.0
2010-04-16 10:55:00,17.0,17.05,17.0,17.03,15000.0,14.7575,14.8009,14.7575,14.7836,15000.0
2010-04-16 11:00:00,17.03,17.06,17.03,17.05,12300.0,14.7836,14.8096,14.7836,14.8009,12300.0
2010-04-16 11:05:00,17.05,17.08,17.01,17.01,27400.0,14.8009,14.827,14.7662,14.7662,27400.0
2010-04-16 11:10:00,17.0,17.02,16.96,16.96,23900.0,14.7575,14.7749,14.7228,14.7228,23900.0
2010-04-16 11:15:00,16.96,16.99,16.92,16.95,35800.0,14.7228,14.7488,14.6881,14.7141,35800.0
2010-04-16 11:20:00,16.95,16.98,16.95,16.96,19800.0,14.7141,14.7402,14.7141,14.7228,19800.0
2010-04-16 11:25:00,16.96,17.0,16.91,16.92,19300.0,14.7228,14.7575,14.6794,14.6881,19300.0
2010-04-16 11:30:00,16.93,16.93,16.89,16.91,23700.0,14.6968,14.6968,14.662,14.6794,23700.0
2010-04-16 11:35:00,16.91,16.96,16.91,16.93,28800.0,14.6794,14.7228,14.6794,14.6968,28800.0
2010-04-16 11:40:00,16.92,16.96,16.92,16.95,10000.0,14.6881,14.7228,14.6881,14.7141,10000.0
2010-04-16 11:45:00,16.95,16.95,16.9,16.92,17000.0,14.7141,14.7141,14.6707,14.6881,17000.0
2010-04-16 11:50:00,16.92,16.96,16.9,16.93,28400.0,14.6881,14.7228,14.6707,14.6968,28400.0
2010-04-16 11:55:00,16.93,16.94,16.89,16.9,28900.0,14.6968,14.7054,14.662,14.6707,28900.0
2010-04-16 12:00:00,16.9,16.92,16.87,16.91,21400.0,14.6707,14.6881,14.6447,14.6794,21400.0
2010-04-16 12:05:00,16.92,16.92,16.9,16.92,13300.0,14.6881,14.6881,14.6707,14.6881,13300.0
2010-04-16 12:10:00,16.93,16.95,16.91,16.93,10300.0,14.6968,14.7141,14.6794,14.6968,10300.0
2010-04-16 12:15:00,16.93,16.93,16.9,16.91,9000.0,14.6968,14.6968,14.6707,14.6794,9000.0
2010-04-16 12:20:00,16.92,16.93,16.92,16.92,9500.0,14.6881,14.6968,14.6881,14.6881,9500.0
2010-04-16 12:25:00,16.93,16.93,16.9,16.93,9200.0,14.6968,14.6968,14.6707,14.6968,9200.0
2010-04-16 12:30:00,16.92,16.94,16.89,16.94,17800.0,14.6881,14.7054,14.662,14.7054,17800.0
2010-04-16 12:35:00,16.94,16.94,16.89,16.9,49500.0,14.7054,14.7054,14.662,14.6707,49500.0
2010-04-16 12:40:00,16.91,16.93,16.9,16.93,16000.0,14.6794,14.6968,14.6707,14.6968,16000.0
2010-04-16 12:45:00,16.94,16.99,16.94,16.99,8100.0,14.7054,14.7488,14.7054,14.7488,8100.0
2010-04-16 12:50:00,16.99,17.0,16.97,16.99,10800.0,14.7488,14.7575,14.7315,14.7488,10800.0
2010-04-16 12:55:00,16.97,17.0,16.96,16.98,15000.0,14.7315,14.7575,14.7228,14.7402,15000.0
2010-04-16 13:00:00,16.98,17.02,16.97,17.0,36600.0,14.7402,14.7749,14.7315,14.7575,36600.0
2010-04-16 13:05:00,17.0,17.02,16.99,17.01,12900.0,14.7575,14.7749,14.7488,14.7662,12900.0
2010-04-16 13:10:00,17.01,17.01,17.0,17.0,10700.0,14.7662,14.7662,14.7575,14.7575,10700.0
2010-04-16 13:15:00,17.0,17.0,16.96,16.97,16200.0,14.7575,14.7575,14.7228,14.7315,16200.0
2010-04-16 13:20:00,16.97,16.98,16.96,16.97,11000.0,14.7315,14.7402,14.7228,14.7315,11000.0
2010-04-16 13:25:00,16.96,16.97,16.94,16.94,16400.0,14.7228,14.7315,14.7054,14.7054,16400.0
2010-04-16 13:30:00,16.95,16.96,16.93,16.93,16200.0,14.7141,14.7228,14.6968,14.6968,16200.0
2010-04-16 13:35:00,16.93,16.96,16.92,16.95,28900.0,14.6968,14.7228,14.6881,14.7141,28900.0
2010-04-16 13:40:00,16.96,16.98,16.95,16.97,19600.0,14.7228,14.7402,14.7141,14.7315,19600.0
2010-04-16 13:45:00,16.97,16.97,16.95,16.96,14400.0,14.7315,14.7315,14.7141,14.7228,14400.0
2010-04-16 13:50:00,16.96,16.96,16.93,16.94,8500.0,14.7228,14.7228,14.6968,14.7054,8500.0
2010-04-16 13:55:00,16.95,16.97,16.95,16.96,22100.0,14.7141,14.7315,14.7141,14.7228,22100.0
2010-04-16 14:00:00,16.96,17.0,16.96,16.99,9900.0,14.7228,14.7575,14.7228,14.7488,9900.0
2010-04-16 14:05:00,17.0,17.01,16.98,16.99,42600.0,14.7575,14.7662,14.7402,14.7488,42600.0
2010-04-16 14:10:00,16.99,17.0,16.98,16.98,10500.0,14.7488,14.7575,14.7402,14.7402,10500.0
2010-04-16 14:15:00,16.99,17.01,16.99,17.0,13700.0,14.7488,14.7662,14.7488,14.7575,13700.0
2010-04-16 14:20:00,17.0,17.01,16.99,17.0,14600.0,14.7575,14.7662,14.7488,14.7575,14600.0
2010-04-16 14:25:00,17.01,17.02,17.0,17.01,27500.0,14.7662,14.7749,14.7575,14.7662,27500.0
2010-04-16 14:30:00,17.01,17.02,17.0,17.01,20300.0,14.7662,14.7749,14.7575,14.7662,20300.0
2010-04-16 14:35:00,17.02,17.02,16.97,16.97,19300.0,14.7749,14.7749,14.7315,14.7315,19300.0
2010-04-16 14:40:00,16.98,17.01,16.97,17.0,15000.0,14.7402,14.7662,14.7315,14.7575,15000.0
2010-04-16 14:45:00,16.99,17.01,16.97,16.97,31700.0,14.7488,14.7662,14.7315,14.7315,31700.0
2010-04-16 14:50:00,16.98,16.99,16.97,16.98,17300.0,14.7402,14.7488,14.7315,14.7402,17300.0
2010-04-16 14:55:00,16.98,16.99,16.97,16.99,34500.0,14.7402,14.7488,14.7315,14.7488,34500.0
2010-04-16 15:00:00,16.99,17.0,16.95,16.98,35000.0,14.7488,14.7575,14.7141,14.7402,35000.0
2010-04-16 15:05:00,16.99,17.0,16.97,17.0,19500.0,14.7488,14.7575,14.7315,14.7575,19500.0
2010-04-16 15:10:00,17.0,17.01,16.99,16.99,21300.0,14.7575,14.7662,14.7488,14.7488,21300.0
2010-04-16 15:15:00,17.0,17.0,16.97,16.97,11100.0,14.7575,14.7575,14.7315,14.7315,11100.0
2010-04-16 15:20:00,16.97,16.99,16.96,16.99,21600.0,14.7315,14.7488,14.7228,14.7488,21600.0
2010-04-16 15:25:00,16.98,17.02,16.98,17.02,36200.0,14.7402,14.7749,14.7402,14.7749,36200.0
2010-04-16 15:30:00,17.01,17.05,17.0,17.04,58900.0,14.7662,14.8009,14.7575,14.7923,58900.0
2010-04-16 15:35:00,17.04,17.1,17.04,17.1,50500.0,14.7923,14.8443,14.7923,14.8443,50500.0
2010-04-16 15:40:00,17.1,17.13,17.09,17.12,72000.0,14.8443,14.8704,14.8357,14.8617,72000.0
2010-04-16 15:45:00,17.11,17.12,17.04,17.07,110300.0,14.853,14.8617,14.7923,14.8183,110300.0
2010-04-16 15:50:00,17.07,17.08,17.02,17.02,65500.0,14.8183,14.827,14.7749,14.7749,65500.0
2010-04-16 15:55:00,17.03,17.05,17.01,17.05,98000.0,14.7836,14.8009,14.7662,14.8009,98000.0
2010-04-19 09:30:00,17.02,17.16,16.97,17.13,27100.0,14.7749,14.8964,14.7315,14.8704,27100.0
2010-04-19 09:35:00,17.13,17.13,17.09,17.1,14600.0,14.8704,14.8704,14.8357,14.8443,14600.0
2010-04-19 09:40:00,17.09,17.1,17.06,17.07,9100.0,14.8357,14.8443,14.8096,14.8183,9100.0
2010-04-19 09:45:00,17.07,17.07,17.05,17.05,14700.0,14.8183,14.8183,14.8009,14.8009,14700.0
2010-04-19 09:50:00,17.05,17.1,17.05,17.09,16800.0,14.8009,14.8443,14.8009,14.8357,16800.0
2010-04-19 09:55:00,17.08,17.12,17.08,17.12,15000.0,14.827,14.8617,14.827,14.8617,15000.0
2010-04-19 10:00:00,17.12,17.14,17.11,17.13,10900.0,14.8617,14.8791,14.853,14.8704,10900.0
2010-04-19 10:05:00,17.12,17.14,17.11,17.13,13200.0,14.8617,14.8791,14.853,14.8704,13200.0
2010-04-19 10:10:00,17.13,17.14,17.11,17.11,7000.0,14.8704,14.8791,14.853,14.853,7000.0
2010-04-19 10:15:00,17.11,17.16,17.11,17.16,16500.0,14.853,14.8964,14.853,14.8964,16500.0
2010-04-19 10:20:00,17.15,17.16,17.14,17.15,4500.0,14.8877,14.8964,14.8791,14.8877,4500.0
2010-04-19 10:25:00,17.15,17.18,17.15,17.18,9500.0,14.8877,14.9138,14.8877,14.9138,9500.0
2010-04-19 10:30:00,17.17,17.2,17.17,17.18,25500.0,14.9051,14.9311,14.9051,14.9138,25500.0
2010-04-19 10:35:00,17.18,17.2,17.16,17.2,19000.0,14.9138,14.9311,14.8964,14.9311,19000.0
2010-04-19 10:40:00,17.19,17.19,17.17,17.17,12300.0,14.9225,14.9225,14.9051,14.9051,12300.0
2010-04-19 10:45:00,17.17,17.18,17.15,17.15,20900.0,14.9051,14.9138,14.8877,14.8877,20900.0
2010-04-19 10:50:00,17.16,17.17,17.15,17.16,30300.0,14.8964,14.9051,14.8877,14.8964,30300.0
2010-04-19 10:55:00,17.17,17.18,17.15,17.17,25300.0,14.9051,14.9138,14.8877,14.9051,25300.0
2010-04-19 11:00:00,17.16,17.19,17.13,17.13,28100.0,14.8964,14.9225,14.8704,14.8704,28100.0
2010-04-19 11:05:00,17.14,17.18,17.14,17.15,47000.0,14.8791,14.9138,14.8791,14.8877,47000.0
2010-04-19 11:10:00,17.15,17.18,17.15,17.17,18000.0,14.8877,14.9138,14.8877,14.9051,18000.0
2010-04-19 11:15:00,17.16,17.2,17.16,17.19,13600.0,14.8964,14.9311,14.8964,14.9225,13600.0
2010-04-19 11:20:00,17.18,17.19,17.17,17.19,8700.0,14.9138,14.9225,14.9051,14.9225,8700.0
2010-04-19 11:25:00,17.18,17.18,17.14,17.15,26900.0,14.9138,14.9138,14.8791,14.8877,26900.0
2010-04-19 11:30:00,17.15,17.17,17.15,17.15,14500.0,14.8877,14.9051,14.8877,14.8877,14500.0
2010-04-19 11:35:00,17.16,17.17,17.15,17.16,17900.0,14.8964,14.9051,14.8877,14.8964,17900.0
2010-04-19 11:40:00,17.16,17.2,17.15,17.2,15000.0,14.8964,14.9311,14.8877,14.9311,15000.0
2010-04-19 11:45:00,17.19,17.2,17.18,17.19,17600.0,14.9225,14.9311,14.9138,14.9225,17600.0
2010-04-19 11:50:00,17.19,17.19,17.16,17.17,22000.0,14.9225,14.9225,14.8964,14.9051,22000.0
2010-04-19 11:55:00,17.17,17.18,17.16,17.16,19600.0,14.9051,14.9138,14.8964,14.8964,19600.0
2010-04-19 12:00:00,17.16,17.18,17.15,17.16,20300.0,14.8964,14.9138,14.8877,14.8964,20300.0
2010-04-19 12:05:00,17.16,17.17,17.15,17.15,21800.0,14.8964,14.9051,14.8877,14.8877,21800.0
2010-04-19 12:10:00,17.15,17.17,17.12,17.13,27300.0,14.8877,14.9051,14.8617,14.8704,27300.0
2010-04-19 12:15:00,17.14,17.19,17.14,17.19,20600.0,14.8791,14.9225,14.8791,14.9225,20600.0
2010-04-19 12:20:00,17.18,17.2,17.18,17.2,18900.0,14.9138,14.9311,14.9138,14.9311,18900.0
2010-04-19 12:25:00,17.2,17.22,17.19,17.19,28000.0,14.9311,14.9485,14.9225,14.9225,28000.0
2010-04-19 12:30:00,17.2,17.2,17.18,17.18,7500.0,14.9311,14.9311,14.9138,14.9138,7500.0
2010-04-19 12:35:00,17.18,17.18,17.15,17.15,13000.0,14.9138,14.9138,14.8877,14.8877,13000.0
2010-04-19 12:40:00,17.15,17.16,17.15,17.16,4200.0,14.8877,14.8964,14.8877,14.8964,4200.0
2010-04-19 12:45:00,17.15,17.19,17.15,17.19,16500.0,14.8877,14.9225,14.8877,14.9225,16500.0
2010-04-19 12:50:00,17.19,17.22,17.18,17.21,19200.0,14.9225,14.9485,14.9138,14.9398,19200.0
2010-04-19 12:55:00,17.2,17.21,17.19,17.21,26000.0,14.9311,14.9398,14.9225,14.9398,26000.0
2010-04-19 13:00:00,17.21,17.21,17.2,17.21,9900.0,14.9398,14.9398,14.9311,14.9398,9900.0
2010-04-19 13:05:00,17.2,17.22,17.2,17.22,12500.0,14.9311,14.9485,14.9311,14.9485,12500.0
2010-04-19 13:10:00,17.21,17.24,17.21,17.24,13900.0,14.9398,14.9659,14.9398,14.9659,13900.0
2010-04-19 13:15:00,17.24,17.24,17.23,17.24,9000.0,14.9659,14.9659,14.9572,14.9659,9000.0
2010-04-19 13:20:00,17.24,17.26,17.24,17.25,41500.0,14.9659,14.9832,14.9659,14.9746,41500.0
2010-04-19 13:25:00,17.25,17.25,17.23,17.25,15700.0,14.9746,14.9746,14.9572,14.9746,15700.0
2010-04-19 13:30:00,17.25,17.25,17.23,17.24,14000.0,14.9746,14.9746,14.9572,14.9659,14000.0
2010-04-19 13:35:00,17.24,17.25,17.23,17.24,19300.0,14.9659,14.9746,14.9572,14.9659,19300.0
2010-04-19 13:40:00,17.24,17.26,17.24,17.25,21300.0,14.9659,14.9832,14.9659,14.9746,21300.0
2010-04-19 13:45:00,17.25,17.26,17.25,17.26,14100.0,14.9746,14.9832,14.9746,14.9832,14100.0
2010-04-19 13:50:00,17.25,17.27,17.25,17.25,26400.0,14.9746,14.9919,14.9746,14.9746,26400.0
2010-04-19 13:55:00,17.25,17.26,17.24,17.26,17500.0,14.9746,14.9832,14.9659,14.9832,17500.0
2010-04-19 14:00:00,17.25,17.26,17.23,17.25,29900.0,14.9746,14.9832,14.9572,14.9746,29900.0
2010-04-19 14:05:00,17.26,17.28,17.25,17.27,22100.0,14.9832,15.0006,14.9746,14.9919,22100.0
2010-04-19 14:10:00,17.27,17.29,17.27,17.29,20700.0,14.9919,15.0093,14.9919,15.0093,20700.0
2010-04-19 14:15:00,17.29,17.34,17.29,17.34,38500.0,15.0093,15.0527,15.0093,15.0527,38500.0
2010-04-19 14:20:00,17.33,17.43,17.33,17.43,167100.0,15.044,15.1308,15.044,15.1308,167100.0
2010-04-19 14:25:00,17.43,17.49,17.42,17.49,52900.0,15.1308,15.1829,15.1221,15.1829,52900.0
2010-04-19 14:30:00,17.49,17.52,17.46,17.49,130500.0,15.1829,15.2089,15.1568,15.1829,130500.0
2010-04-19 14:35:00,17.49,17.52,17.47,17.51,53300.0,15.1829,15.2089,15.1655,15.2003,53300.0
2010-04-19 14:40:00,17.51,17.54,17.51,17.52,29200.0,15.2003,15.2263,15.2003,15.2089,29200.0
2010-04-19 14:45:00,17.52,17.53,17.49,17.49,45500.0,15.2089,15.2176,15.1829,15.1829,45500.0
2010-04-19 14:50:00,17.49,17.5,17.47,17.47,53700.0,15.1829,15.1916,15.1655,15.1655,53700.0
2010-04-19 14:55:00,17.47,17.52,17.45,17.52,102900.0,15.1655,15.2089,15.1482,15.2089,102900.0
2010-04-19 15:00:00,17.52,17.56,17.51,17.55,68700.0,15.2089,15.2437,15.2003,15.235,68700.0
2010-04-19 15:05:00,17.55,17.56,17.55,17.55,31200.0,15.235,15.2437,15.235,15.235,31200.0
2010-04-19 15:10:00,17.55,17.56,17.53,17.54,33100.0,15.235,15.2437,15.2176,15.2263,33100.0
2010-04-19 15:15:00,17.53,17.56,17.53,17.54,64600.0,15.2176,15.2437,15.2176,15.2263,64600.0
2010-04-19 15:20:00,17.54,17.58,17.54,17.56,73500.0,15.2263,15.261,15.2263,15.2437,73500.0
2010-04-19 15:25:00,17.56,17.59,17.56,17.59,43800.0,15.2437,15.2697,15.2437,15.2697,43800.0
2010-04-19 15:30:00,17.59,17.59,17.57,17.58,58500.0,15.2697,15.2697,15.2523,15.261,58500.0
2010-04-19 15:35:00,17.57,17.65,17.57,17.64,136400.0,15.2523,15.3218,15.2523,15.3131,136400.0
2010-04-19 15:40:00,17.64,17.71,17.64,17.7,163900.0,15.3131,15.3739,15.3131,15.3652,163900.0
2010-04-19 15:45:00,17.7,17.73,17.68,17.71,232500.0,15.3652,15.3912,15.3478,15.3739,232500.0
2010-04-19 15:50:00,17.71,17.71,17.62,17.62,200000.0,15.3739,15.3739,15.2957,15.2957,200000.0
2010-04-19 15:55:00,17.62,17.63,17.59,17.6,254400.0,15.2957,15.3044,15.2697,15.2784,254400.0
2010-04-20 09:30:00,17.65,17.82,17.61,17.82,66300.0,15.3218,15.4694,15.2871,15.4694,66300.0
2010-04-20 09:35:00,17.82,17.89,17.78,17.88,50700.0,15.4694,15.5301,15.4346,15.5214,50700.0
2010-04-20 09:40:00,17.88,17.92,17.84,17.86,50900.0,15.5214,15.5562,15.4867,15.5041,50900.0
2010-04-20 09:45:00,17.86,17.86,17.77,17.8,40700.0,15.5041,15.5041,15.426,15.452,40700.0
2010-04-20 09:50:00,17.8,17.87,17.78,17.87,22900.0,15.452,15.5128,15.4346,15.5128,22900.0
2010-04-20 09:55:00,17.87,17.87,17.81,17.84,50400.0,15.5128,15.5128,15.4607,15.4867,50400.0
2010-04-20 10:00:00,17.83,17.88,17.82,17.87,33700.0,15.478,15.5214,15.4694,15.5128,33700.0
2010-04-20 10:05:00,17.86,17.92,17.86,17.92,33200.0,15.5041,15.5562,15.5041,15.5562,33200.0
2010-04-20 10:10:00,17.91,17.91,17.88,17.88,30300.0,15.5475,15.5475,15.5214,15.5214,30300.0
2010-04-20 10:15:00,17.88,17.89,17.84,17.85,21300.0,15.5214,15.5301,15.4867,15.4954,21300.0
2010-04-20 10:20:00,17.84,17.86,17.82,17.83,27900.0,15.4867,15.5041,15.4694,15.478,27900.0
2010-04-20 10:25:00,17.84,17.84,17.82,17.83,14000.0,15.4867,15.4867,15.4694,15.478,14000.0
2010-04-20 10:30:00,17.83,17.84,17.8,17.8,30000.0,15.478,15.4867,15.452,15.452,30000.0
2010-04-20 10:35:00,17.8,17.81,17.77,17.81,57100.0,15.452,15.4607,15.426,15.4607,57100.0
2010-04-20 10:40:00,17.81,17.84,17.8,17.83,27600.0,15.4607,15.4867,15.452,15.478,27600.0
2010-04-20 10:45:00,17.83,17.86,17.82,17.86,24800.0,15.478,15.5041,15.4694,15.5041,24800.0
2010-04-20 10:50:00,17.86,17.92,17.85,17.92,33100.0,15.5041,15.5562,15.4954,15.5562,33100.0
2010-04-20 10:55:00,17.92,17.92,17.9,17.9,17300.0,15.5562,15.5562,15.5388,15.5388,17300.0
2010-04-20 11:00:00,17.91,17.92,17.91,17.92,14000.0,15.5475,15.5562,15.5475,15.5562,14000.0
2010-04-20 11:05:00,17.92,17.92,17.9,17.91,37000.0,15.5562,15.5562,15.5388,15.5475,37000.0
2010-04-20 11:10:00,17.91,17.92,17.91,17.92,40800.0,15.5475,15.5562,15.5475,15.5562,40800.0
2010-04-20 11:15:00,17.92,17.92,17.91,17.92,27200.0,15.5562,15.5562,15.5475,15.5562,27200.0
2010-04-20 11:20:00,17.92,17.97,17.91,17.97,42800.0,15.5562,15.5996,15.5475,15.5996,42800.0
2010-04-20 11:25:00,17.97,17.98,17.94,17.95,62700.0,15.5996,15.6083,15.5735,15.5822,62700.0
2010-04-20 11:30:00,17.95,17.97,17.94,17.95,14300.0,15.5822,15.5996,15.5735,15.5822,14300.0
2010-04-20 11:35:00,17.96,17.99,17.93,17.99,54000.0,15.5909,15.6169,15.5649,15.6169,54000.0
2010-04-20 11:40:00,17.98,17.99,17.98,17.98,16800.0,15.6083,15.6169,15.6083,15.6083,16800.0
2010-04-20 11:45:00,17.98,17.99,17.98,17.98,4200.0,15.6083,15.6169,15.6083,15.6083,4200.0
2010-04-20 11:50:00,17.99,17.99,17.98,17.98,13700.0,15.6169,15.6169,15.6083,15.6083,13700.0
2010-04-20 11:55:00,17.98,17.99,17.98,17.98,21100.0,15.6083,15.6169,15.6083,15.6083,21100.0
2010-04-20 12:00:00,17.98,18.0,17.98,18.0,29500.0,15.6083,15.6256,15.6083,15.6256,29500.0
2010-04-20 12:05:00,18.0,18.06,18.0,18.05,62400.0,15.6256,15.6777,15.6256,15.669,62400.0
2010-04-20 12:10:00,18.06,18.08,18.06,18.07,36600.0,15.6777,15.6951,15.6777,15.6864,36600.0
2010-04-20 12:15:00,18.07,18.07,18.05,18.05,15800.0,15.6864,15.6864,15.669,15.669,15800.0
2010-04-20 12:20:00,18.06,18.06,18.04,18.05,12000.0,15.6777,15.6777,15.6603,15.669,12000.0
2010-04-20 12:25:00,18.04,18.05,18.03,18.03,12200.0,15.6603,15.669,15.6517,15.6517,12200.0
2010-04-20 12:30:00,18.04,18.06,18.03,18.06,21200.0,15.6603,15.6777,15.6517,15.6777,21200.0
2010-04-20 12:35:00,18.06,18.08,18.06,18.06,19100.0,15.6777,15.6951,15.6777,15.6777,19100.0
2010-04-20 12:40:00,18.07,18.07,18.04,18.05,15900.0,15.6864,15.6864,15.6603,15.669,15900.0
2010-04-20 12:45:00,18.06,18.09,18.05,18.08,27700.0,15.6777,15.7037,15.669,15.6951,27700.0
2010-04-20 12:50:00,18.09,18.13,18.08,18.13,25200.0,15.7037,15.7385,15.6951,15.7385,25200.0
2010-04-20 12:55:00,18.12,18.14,18.12,18.13,22700.0,15.7298,15.7472,15.7298,15.7385,22700.0
2010-04-20 13:00:00,18.13,18.16,18.13,18.15,25300.0,15.7385,15.7645,15.7385,15.7558,25300.0
2010-04-20 13:05:00,18.16,18.16,18.13,18.14,182200.0,15.7645,15.7645,15.7385,15.7472,182200.0
2010-04-20 13:10:00,18.14,18.18,18.14,18.16,39400.0,15.7472,15.7819,15.7472,15.7645,39400.0
2010-04-20 13:15:00,18.17,18.17,18.16,18.17,3300.0,15.7732,15.7732,15.7645,15.7732,3300.0
2010-04-20 13:20:00,18.16,18.19,18.16,18.18,17200.0,15.7645,15.7906,15.7645,15.7819,17200.0
2010-04-20 13:25:00,18.18,18.23,18.18,18.23,58200.0,15.7819,15.8253,15.7819,15.8253,58200.0
2010-04-20 13:30:00,18.22,18.23,18.22,18.23,9400.0,15.8166,15.8253,15.8166,15.8253,9400.0
2010-04-20 13:35:00,18.22,18.25,18.22,18.24,39100.0,15.8166,15.8426,15.8166,15.834,39100.0
2010-04-20 13:40:00,18.24,18.31,18.24,18.3,47300.0,15.834,15.8947,15.834,15.886,47300.0
2010-04-20 13:45:00,18.29,18.31,18.25,18.29,90600.0,15.8774,15.8947,15.8426,15.8774,90600.0
2010-04-20 13:50:00,18.29,18.35,18.29,18.35,48200.0,15.8774,15.9294,15.8774,15.9294,48200.0
2010-04-20 13:55:00,18.36,18.36,18.3,18.3,48900.0,15.9381,15.9381,15.886,15.886,48900.0
2010-04-20 14:00:00,18.3,18.31,18.27,18.29,80100.0,15.886,15.8947,15.86,15.8774,80100.0
2010-04-20 14:05:00,18.3,18.3,18.25,18.3,71900.0,15.886,15.886,15.8426,15.886,71900.0
2010-04-20 14:10:00,18.29,18.3,18.28,18.29,31700.0,15.8774,15.886,15.8687,15.8774,31700.0
2010-04-20 14:15:00,18.29,18.33,18.28,18.33,54900.0,15.8774,15.9121,15.8687,15.9121,54900.0
2010-04-20 14:20:00,18.33,18.36,18.33,18.35,57100.0,15.9121,15.9381,15.9121,15.9294,57100.0
2010-04-20 14:25:00,18.35,18.35,18.32,18.34,30900.0,15.9294,15.9294,15.9034,15.9208,30900.0
2010-04-20 14:30:00,18.34,18.34,18.32,18.32,48000.0,15.9208,15.9208,15.9034,15.9034,48000.0
2010-04-20 14:35:00,18.32,18.38,18.32,18.38,33300.0,15.9034,15.9555,15.9034,15.9555,33300.0
2010-04-20 14:40:00,18.38,18.45,18.37,18.43,62800.0,15.9555,16.0163,15.9468,15.9989,62800.0
2010-04-20 14:45:00,18.42,18.44,18.39,18.4,76400.0,15.9902,16.0076,15.9642,15.9729,76400.0
2010-04-20 14:50:00,18.39,18.4,18.37,18.38,33600.0,15.9642,15.9729,15.9468,15.9555,33600.0
2010-04-20 14:55:00,18.38,18.45,18.38,18.41,61200.0,15.9555,16.0163,15.9555,15.9815,61200.0
2010-04-20 15:00:00,18.41,18.41,18.39,18.39,66000.0,15.9815,15.9815,15.9642,15.9642,66000.0
2010-04-20 15:05:00,18.4,18.4,18.36,18.39,78000.0,15.9729,15.9729,15.9381,15.9642,78000.0
2010-04-20 15:10:00,18.39,18.4,18.38,18.39,45300.0,15.9642,15.9729,15.9555,15.9642,45300.0
2010-04-20 15:15:00,18.38,18.4,18.37,18.4,44300.0,15.9555,15.9729,15.9468,15.9729,44300.0
2010-04-20 15:20:00,18.4,18.4,18.35,18.38,112900.0,15.9729,15.9729,15.9294,15.9555,112900.0
2010-04-20 15:25:00,18.38,18.39,18.36,18.39,34900.0,15.9555,15.9642,15.9381,15.9642,34900.0
2010-04-20 15:30:00,18.38,18.39,18.36,18.37,66100.0,15.9555,15.9642,15.9381,15.9468,66100.0
2010-04-20 15:35:00,18.37,18.38,18.36,18.38,72100.0,15.9468,15.9555,15.9381,15.9555,72100.0
2010-04-20 15:40:00,18.38,18.39,18.36,18.37,68200.0,15.9555,15.9642,15.9381,15.9468,68200.0
2010-04-20 15:45:00,18.36,18.36,18.28,18.29,208300.0,15.9381,15.9381,15.8687,15.8774,208300.0
2010-04-20 15:50:00,18.3,18.3,18.23,18.26,196500.0,15.886,15.886,15.8253,15.8513,196500.0
2010-04-20 15:55:00,18.26,18.26,18.19,18.22,403200.0,15.8513,15.8513,15.7906,15.8166,403200.0
2010-04-21 09:30:00,18.15,18.36,18.12,18.36,75100.0,15.7558,15.9381,15.7298,15.9381,75100.0
2010-04-21 09:35:00,18.36,18.36,18.14,18.16,54600.0,15.9381,15.9381,15.7472,15.7645,54600.0
2010-04-21 09:40:00,18.15,18.19,18.15,18.18,26200.0,15.7558,15.7906,15.7558,15.7819,26200.0
2010-04-21 09:45:00,18.19,18.21,18.19,18.2,21600.0,15.7906,15.8079,15.7906,15.7992,21600.0
2010-04-21 09:50:00,18.2,18.22,18.18,18.22,62700.0,15.7992,15.8166,15.7819,15.8166,62700.0
2010-04-21 09:55:00,18.21,18.33,18.2,18.33,68400.0,15.8079,15.9121,15.7992,15.9121,68400.0
2010-04-21 10:00:00,18.32,18.35,18.28,18.3,50100.0,15.9034,15.9294,15.8687,15.886,50100.0
2010-04-21 10:05:00,18.3,18.32,18.28,18.3,52700.0,15.886,15.9034,15.8687,15.886,52700.0
2010-04-21 10:10:00,18.3,18.36,18.3,18.3,75200.0,15.886,15.9381,15.886,15.886,75200.0
2010-04-21 10:15:00,18.3,18.3,18.18,18.19,27700.0,15.886,15.886,15.7819,15.7906,27700.0
2010-04-21 10:20:00,18.19,18.26,18.19,18.26,46600.0,15.7906,15.8513,15.7906,15.8513,46600.0
2010-04-21 10:25:00,18.26,18.26,18.23,18.26,35500.0,15.8513,15.8513,15.8253,15.8513,35500.0
2010-04-21 10:30:00,18.25,18.3,18.22,18.26,59200.0,15.8426,15.886,15.8166,15.8513,59200.0
2010-04-21 10:35:00,18.26,18.29,18.23,18.25,37000.0,15.8513,15.8774,15.8253,15.8426,37000.0
2010-04-21 10:40:00,18.26,18.32,18.26,18.29,52100.0,15.8513,15.9034,15.8513,15.8774,52100.0
2010-04-21 10:45:00,18.29,18.34,18.26,18.32,42300.0,15.8774,15.9208,15.8513,15.9034,42300.0
2010-04-21 10:50:00,18.32,18.36,18.3,18.33,52000.0,15.9034,15.9381,15.886,15.9121,52000.0
2010-04-21 10:55:00,18.33,18.34,18.27,18.29,59400.0,15.9121,15.9208,15.86,15.8774,59400.0
2010-04-21 11:00:00,18.28,18.32,18.26,18.27,32300.0,15.8687,15.9034,15.8513,15.86,32300.0
2010-04-21 11:05:00,18.27,18.28,18.23,18.25,27900.0,15.86,15.8687,15.8253,15.8426,27900.0
2010-04-21 11:10:00,18.24,18.27,18.22,18.26,47500.0,15.834,15.86,15.8166,15.8513,47500.0
2010-04-21 11:15:00,18.26,18.27,18.25,18.25,10200.0,15.8513,15.86,15.8426,15.8426,10200.0
2010-04-21 11:20:00,18.25,18.26,18.24,18.25,20900.0,15.8426,15.8513,15.834,15.8426,20900.0
2010-04-21 11:25:00,18.24,18.26,18.23,18.25,34100.0,15.834,15.8513,15.8253,15.8426,34100.0
2010-04-21 11:30:00,18.25,18.26,18.23,18.23,13900.0,15.8426,15.8513,15.8253,15.8253,13900.0
2010-04-21 11:35:00,18.23,18.26,18.19,18.25,56000.0,15.8253,15.8513,15.7906,15.8426,56000.0
2010-04-21 11:40:00,18.25,18.27,18.24,18.26,13200.0,15.8426,15.86,15.834,15.8513,13200.0
2010-04-21 11:45:00,18.26,18.27,18.26,18.26,4900.0,15.8513,15.86,15.8513,15.8513,4900.0
2010-04-21 11:50:00,18.26,18.27,18.25,18.25,12500.0,15.8513,15.86,15.8426,15.8426,12500.0
2010-04-21 11:55:00,18.25,18.26,18.25,18.26,6100.0,15.8426,15.8513,15.8426,15.8513,6100.0
2010-04-21 12:00:00,18.25,18.26,18.25,18.26,14900.0,15.8426,15.8513,15.8426,15.8513,14900.0
2010-04-21 12:05:00,18.26,18.26,18.25,18.25,20800.0,15.8513,15.8513,15.8426,15.8426,20800.0
2010-04-21 12:10:00,18.25,18.26,18.24,18.25,17600.0,15.8426,15.8513,15.834,15.8426,17600.0
2010-04-21 12:15:00,18.25,18.26,18.24,18.25,20400.0,15.8426,15.8513,15.834,15.8426,20400.0
2010-04-21 12:20:00,18.25,18.26,18.25,18.25,14200.0,15.8426,15.8513,15.8426,15.8426,14200.0
2010-04-21 12:25:00,18.25,18.26,18.25,18.25,8500.0,15.8426,15.8513,15.8426,15.8426,8500.0
2010-04-21 12:30:00,18.25,18.25,18.25,18.25,14000.0,15.8426,15.8426,15.8426,15.8426,14000.0
2010-04-21 12:35:00,18.25,18.26,18.25,18.25,6200.0,15.8426,15.8513,15.8426,15.8426,6200.0
2010-04-21 12:40:00,18.25,18.26,18.25,18.25,11400.0,15.8426,15.8513,15.8426,15.8426,11400.0
2010-04-21 12:45:00,18.25,18.26,18.25,18.25,7500.0,15.8426,15.8513,15.8426,15.8426,7500.0
2010-04-21 12:50:00,18.25,18.26,18.25,18.25,11400.0,15.8426,15.8513,15.8426,15.8426,11400.0
2010-04-21 12:55:00,18.25,18.26,18.25,18.25,16400.0,15.8426,15.8513,15.8426,15.8426,16400.0
2010-04-21 13:00:00,18.25,18.26,18.25,18.25,28500.0,15.8426,15.8513,15.8426,15.8426,28500.0
2010-04-21 13:05:00,18.25,18.28,18.24,18.26,47700.0,15.8426,15.8687,15.834,15.8513,47700.0
2010-04-21 13:10:00,18.25,18.26,18.25,18.26,11200.0,15.8426,15.8513,15.8426,15.8513,11200.0
2010-04-21 13:15:00,18.25,18.27,18.25,18.26,24900.0,15.8426,15.86,15.8426,15.8513,24900.0
2010-04-21 13:20:00,18.26,18.26,18.25,18.25,9500.0,15.8513,15.8513,15.8426,15.8426,9500.0
2010-04-21 13:25:00,18.25,18.26,18.21,18.22,19700.0,15.8426,15.8513,15.8079,15.8166,19700.0
2010-04-21 13:30:00,18.21,18.25,18.21,18.24,37600.0,15.8079,15.8426,15.8079,15.834,37600.0
2010-04-21 13:35:00,18.24,18.24,18.22,18.23,22800.0,15.834,15.834,15.8166,15.8253,22800.0
2010-04-21 13:40:00,18.22,18.23,18.22,18.22,13200.0,15.8166,15.8253,15.8166,15.8166,13200.0
2010-04-21 13:45:00,18.22,18.24,18.22,18.22,21300.0,15.8166,15.834,15.8166,15.8166,21300.0
2010-04-21 13:50:00,18.22,18.25,18.22,18.25,33100.0,15.8166,15.8426,15.8166,15.8426,33100.0
2010-04-21 13:55:00,18.25,18.28,18.23,18.27,31100.0,15.8426,15.8687,15.8253,15.86,31100.0
2010-04-21 14:00:00,18.27,18.27,18.25,18.26,10600.0,15.86,15.86,15.8426,15.8513,10600.0
2010-04-21 14:05:00,18.25,18.26,18.24,18.26,24500.0,15.8426,15.8513,15.834,15.8513,24500.0
2010-04-21 14:10:00,18.25,18.32,18.24,18.31,66200.0,15.8426,15.9034,15.834,15.8947,66200.0
2010-04-21 14:15:00,18.3,18.31,18.28,18.31,49500.0,15.886,15.8947,15.8687,15.8947,49500.0
2010-04-21 14:20:00,18.3,18.34,18.29,18.33,68100.0,15.886,15.9208,15.8774,15.9121,68100.0
2010-04-21 14:25:00,18.33,18.33,18.29,18.3,30200.0,15.9121,15.9121,15.8774,15.886,30200.0
2010-04-21 14:30:00,18.3,18.33,18.29,18.31,26700.0,15.886,15.9121,15.8774,15.8947,26700.0
2010-04-21 14:35:00,18.31,18.31,18.29,18.3,35100.0,15.8947,15.8947,15.8774,15.886,35100.0
2010-04-21 14:40:00,18.3,18.31,18.3,18.3,7900.0,15.886,15.8947,15.886,15.886,7900.0
2010-04-21 14:45:00,18.3,18.31,18.3,18.3,40000.0,15.886,15.8947,15.886,15.886,40000.0
2010-04-21 14:50:00,18.3,18.31,18.3,18.3,35800.0,15.886,15.8947,15.886,15.886,35800.0
2010-04-21 14:55:00,18.3,18.31,18.3,18.3,14700.0,15.886,15.8947,15.886,15.886,14700.0
2010-04-21 15:00:00,18.3,18.31,18.3,18.3,17600.0,15.886,15.8947,15.886,15.886,17600.0
2010-04-21 15:05:00,18.3,18.31,18.3,18.3,23300.0,15.886,15.8947,15.886,15.886,23300.0
2010-04-21 15:10:00,18.3,18.31,18.28,18.29,35900.0,15.886,15.8947,15.8687,15.8774,35900.0
2010-04-21 15:15:00,18.3,18.34,18.29,18.31,81100.0,15.886,15.9208,15.8774,15.8947,81100.0
2010-04-21 15:20:00,18.31,18.31,18.27,18.3,53300.0,15.8947,15.8947,15.86,15.886,53300.0
2010-04-21 15:25:00,18.29,18.32,18.29,18.32,31800.0,15.8774,15.9034,15.8774,15.9034,31800.0
2010-04-21 15:30:00,18.31,18.32,18.3,18.3,24300.0,15.8947,15.9034,15.886,15.886,24300.0
2010-04-21 15:35:00,18.3,18.31,18.29,18.29,31100.0,15.886,15.8947,15.8774,15.8774,31100.0
2010-04-21 15:40:00,18.29,18.31,18.28,18.31,55600.0,15.8774,15.8947,15.8687,15.8947,55600.0
2010-04-21 15:45:00,18.32,18.32,18.3,18.3,44200.0,15.9034,15.9034,15.886,15.886,44200.0
2010-04-21 15:50:00,18.3,18.31,18.27,18.27,60000.0,15.886,15.8947,15.86,15.86,60000.0
2010-04-21 15:55:00,18.27,18.28,18.27,18.28,79000.0,15.86,15.8687,15.86,15.8687,79000.0
2010-04-22 09:30:00,17.99,18.25,17.82,18.22,59400.0,15.6169,15.8426,15.4694,15.8166,59400.0
2010-04-22 09:35:00,18.22,18.24,18.15,18.17,20000.0,15.8166,15.834,15.7558,15.7732,20000.0
2010-04-22 09:40:00,18.16,18.21,18.13,18.18,22100.0,15.7645,15.8079,15.7385,15.7819,22100.0
2010-04-22 09:45:00,18.18,18.19,18.17,18.17,10800.0,15.7819,15.7906,15.7732,15.7732,10800.0
2010-04-22 09:50:00,18.17,18.18,18.16,18.18,18600.0,15.7732,15.7819,15.7645,15.7819,18600.0
2010-04-22 09:55:00,18.17,18.18,18.15,18.17,21800.0,15.7732,15.7819,15.7558,15.7732,21800.0
2010-04-22 10:00:00,18.16,18.18,18.16,18.18,13800.0,15.7645,15.7819,15.7645,15.7819,13800.0
2010-04-22 10:05:00,18.17,18.18,18.16,18.17,8400.0,15.7732,15.7819,15.7645,15.7732,8400.0
2010-04-22 10:10:00,18.16,18.18,18.16,18.17,10500.0,15.7645,15.7819,15.7645,15.7732,10500.0
2010-04-22 10:15:00,18.17,18.18,18.16,18.18,19600.0,15.7732,15.7819,15.7645,15.7819,19600.0
2010-04-22 10:20:00,18.17,18.2,18.17,18.2,13500.0,15.7732,15.7992,15.7732,15.7992,13500.0
2010-04-22 10:25:00,18.2,18.26,18.19,18.24,61800.0,15.7992,15.8513,15.7906,15.834,61800.0
2010-04-22 10:30:00,18.24,18.26,18.19,18.23,72200.0,15.834,15.8513,15.7906,15.8253,72200.0
2010-04-22 10:35:00,18.24,18.25,18.22,18.23,37300.0,15.834,15.8426,15.8166,15.8253,37300.0
2010-04-22 10:40:00,18.22,18.25,18.21,18.23,37100.0,15.8166,15.8426,15.8079,15.8253,37100.0
2010-04-22 10:45:00,18.23,18.25,18.21,18.23,32100.0,15.8253,15.8426,15.8079,15.8253,32100.0
2010-04-22 10:50:00,18.22,18.24,18.21,18.23,27300.0,15.8166,15.834,15.8079,15.8253,27300.0
2010-04-22 10:55:00,18.23,18.24,18.22,18.24,23700.0,15.8253,15.834,15.8166,15.834,23700.0
2010-04-22 11:00:00,18.24,18.25,18.23,18.25,18400.0,15.834,15.8426,15.8253,15.8426,18400.0
2010-04-22 11:05:00,18.25,18.25,18.23,18.25,45900.0,15.8426,15.8426,15.8253,15.8426,45900.0
2010-04-22 11:10:00,18.25,18.25,18.23,18.25,25100.0,15.8426,15.8426,15.8253,15.8426,25100.0
2010-04-22 11:15:00,18.25,18.25,18.22,18.24,35600.0,15.8426,15.8426,15.8166,15.834,35600.0
2010-04-22 11:20:00,18.25,18.25,18.22,18.23,19100.0,15.8426,15.8426,15.8166,15.8253,19100.0
2010-04-22 11:25:00,18.23,18.23,18.18,18.19,36300.0,15.8253,15.8253,15.7819,15.7906,36300.0
2010-04-22 11:30:00,18.18,18.2,18.15,18.18,38200.0,15.7819,15.7992,15.7558,15.7819,38200.0
2010-04-22 11:35:00,18.18,18.18,18.15,18.16,26700.0,15.7819,15.7819,15.7558,15.7645,26700.0
2010-04-22 11:40:00,18.17,18.18,18.15,18.15,14900.0,15.7732,15.7819,15.7558,15.7558,14900.0
2010-04-22 11:45:00,18.15,18.16,18.13,18.14,24900.0,15.7558,15.7645,15.7385,15.7472,24900.0
2010-04-22 11:50:00,18.14,18.16,18.14,18.15,28200.0,15.7472,15.7645,15.7472,15.7558,28200.0
2010-04-22 11:55:00,18.16,18.17,18.14,18.15,36500.0,15.7645,15.7732,15.7472,15.7558,36500.0
2010-04-22 12:00:00,18.15,18.15,18.11,18.13,60600.0,15.7558,15.7558,15.7211,15.7385,60600.0
2010-04-22 12:05:00,18.13,18.13,18.1,18.1,41700.0,15.7385,15.7385,15.7124,15.7124,41700.0
2010-04-22 12:10:00,18.09,18.1,18.08,18.1,103600.0,15.7037,15.7124,15.6951,15.7124,103600.0
2010-04-22 12:15:00,18.1,18.1,18.07,18.07,38000.0,15.7124,15.7124,15.6864,15.6864,38000.0
2010-04-22 12:20:00,18.07,18.07,18.02,18.03,82700.0,15.6864,15.6864,15.643,15.6517,82700.0
2010-04-22 12:25:00,18.03,18.03,18.01,18.02,15400.0,15.6517,15.6517,15.6343,15.643,15400.0
2010-04-22 12:30:00,18.01,18.02,18.0,18.02,21400.0,15.6343,15.643,15.6256,15.643,21400.0
2010-04-22 12:35:00,18.01,18.1,18.01,18.08,68000.0,15.6343,15.7124,15.6343,15.6951,68000.0
2010-04-22 12:40:00,18.07,18.1,18.07,18.08,16000.0,15.6864,15.7124,15.6864,15.6951,16000.0
2010-04-22 12:45:00,18.08,18.1,18.08,18.1,11800.0,15.6951,15.7124,15.6951,15.7124,11800.0
2010-04-22 12:50:00,18.1,18.11,18.08,18.11,22800.0,15.7124,15.7211,15.6951,15.7211,22800.0
2010-04-22 12:55:00,18.11,18.13,18.09,18.1,27000.0,15.7211,15.7385,15.7037,15.7124,27000.0
2010-04-22 13:00:00,18.1,18.14,18.1,18.13,15200.0,15.7124,15.7472,15.7124,15.7385,15200.0
2010-04-22 13:05:00,18.13,18.18,18.13,18.18,28300.0,15.7385,15.7819,15.7385,15.7819,28300.0
2010-04-22 13:10:00,18.17,18.19,18.17,18.17,6400.0,15.7732,15.7906,15.7732,15.7732,6400.0
2010-04-22 13:15:00,18.18,18.2,18.18,18.18,38200.0,15.7819,15.7992,15.7819,15.7819,38200.0
2010-04-22 13:20:00,18.18,18.2,18.18,18.19,12000.0,15.7819,15.7992,15.7819,15.7906,12000.0
2010-04-22 13:25:00,18.19,18.23,18.18,18.22,25300.0,15.7906,15.8253,15.7819,15.8166,25300.0
2010-04-22 13:30:00,18.22,18.23,18.2,18.22,23700.0,15.8166,15.8253,15.7992,15.8166,23700.0
2010-04-22 13:35:00,18.22,18.23,18.21,18.22,11300.0,15.8166,15.8253,15.8079,15.8166,11300.0
2010-04-22 13:40:00,18.21,18.23,18.21,18.23,13000.0,15.8079,15.8253,15.8079,15.8253,13000.0
2010-04-22 13:45:00,18.23,18.26,18.23,18.24,28400.0,15.8253,15.8513,15.8253,15.834,28400.0
2010-04-22 13:50:00,18.24,18.25,18.23,18.25,18900.0,15.834,15.8426,15.8253,15.8426,18900.0
2010-04-22 13:55:00,18.24,18.26,18.24,18.24,17200.0,15.834,15.8513,15.834,15.834,17200.0
2010-04-22 14:00:00,18.24,18.24,18.21,18.21,11500.0,15.834,15.834,15.8079,15.8079,11500.0
2010-04-22 14:05:00,18.21,18.22,18.19,18.22,35200.0,15.8079,15.8166,15.7906,15.8166,35200.0
2010-04-22 14:10:00,18.21,18.24,18.2,18.24,40000.0,15.8079,15.834,15.7992,15.834,40000.0
2010-04-22 14:15:00,18.24,18.25,18.23,18.24,41000.0,15.834,15.8426,15.8253,15.834,41000.0
2010-04-22 14:20:00,18.24,18.25,18.23,18.24,24500.0,15.834,15.8426,15.8253,15.834,24500.0
2010-04-22 14:25:00,18.23,18.24,18.22,18.23,18800.0,15.8253,15.834,15.8166,15.8253,18800.0
2010-04-22 14:30:00,18.23,18.24,18.2,18.2,31200.0,15.8253,15.834,15.7992,15.7992,31200.0
2010-04-22 14:35:00,18.2,18.21,18.19,18.2,12000.0,15.7992,15.8079,15.7906,15.7992,12000.0
2010-04-22 14:40:00,18.19,18.2,18.17,18.17,18400.0,15.7906,15.7992,15.7732,15.7732,18400.0
2010-04-22 14:45:00,18.17,18.2,18.16,18.19,33500.0,15.7732,15.7992,15.7645,15.7906,33500.0
2010-04-22 14:50:00,18.18,18.19,18.17,18.17,19700.0,15.7819,15.7906,15.7732,15.7732,19700.0
2010-04-22 14:55:00,18.17,18.18,18.17,18.17,18700.0,15.7732,15.7819,15.7732,15.7732,18700.0
2010-04-22 15:00:00,18.18,18.19,18.17,18.18,34900.0,15.7819,15.7906,15.7732,15.7819,34900.0
2010-04-22 15:05:00,18.18,18.19,18.18,18.19,32000.0,15.7819,15.7906,15.7819,15.7906,32000.0
2010-04-22 15:10:00,18.18,18.24,18.18,18.24,39400.0,15.7819,15.834,15.7819,15.834,39400.0
2010-04-22 15:15:00,18.25,18.26,18.23,18.26,42400.0,15.8426,15.8513,15.8253,15.8513,42400.0
2010-04-22 15:20:00,18.25,18.26,18.23,18.23,24900.0,15.8426,15.8513,15.8253,15.8253,24900.0
2010-04-22 15:25:00,18.23,18.24,18.23,18.23,9300.0,15.8253,15.834,15.8253,15.8253,9300.0
2010-04-22 15:30:00,18.24,18.27,18.23,18.27,54600.0,15.834,15.86,15.8253,15.86,54600.0
2010-04-22 15:35:00,18.27,18.29,18.26,18.28,55500.0,15.86,15.8774,15.8513,15.8687,55500.0
2010-04-22 15:40:00,18.28,18.31,18.28,18.31,43100.0,15.8687,15.8947,15.8687,15.8947,43100.0
2010-04-22 15:45:00,18.31,18.31,18.3,18.3,53300.0,15.8947,15.8947,15.886,15.886,53300.0
2010-04-22 15:50:00,18.3,18.31,18.27,18.29,56800.0,15.886,15.8947,15.86,15.8774,56800.0
2010-04-22 15:55:00,18.3,18.31,18.29,18.3,117000.0,15.886,15.8947,15.8774,15.886,117000.0
2010-04-23 09:30:00,18.23,18.29,18.22,18.25,23900.0,15.8253,15.8774,15.8166,15.8426,23900.0
2010-04-23 09:35:00,18.26,18.27,18.21,18.25,21800.0,15.8513,15.86,15.8079,15.8426,21800.0
2010-04-23 09:40:00,18.24,18.24,18.2,18.21,19000.0,15.834,15.834,15.7992,15.8079,19000.0
2010-04-23 09:45:00,18.21,18.23,18.2,18.23,21200.0,15.8079,15.8253,15.7992,15.8253,21200.0
2010-04-23 09:50:00,18.23,18.3,18.2,18.3,37300.0,15.8253,15.886,15.7992,15.886,37300.0
2010-04-23 09:55:00,18.3,18.35,18.3,18.35,26400.0,15.886,15.9294,15.886,15.9294,26400.0
2010-04-23 10:00:00,18.35,18.43,18.34,18.38,26500.0,15.9294,15.9989,15.9208,15.9555,26500.0
2010-04-23 10:05:00,18.38,18.4,18.37,18.39,32300.0,15.9555,15.9729,15.9468,15.9642,32300.0
2010-04-23 10:10:00,18.39,18.41,18.39,18.4,34500.0,15.9642,15.9815,15.9642,15.9729,34500.0
2010-04-23 10:15:00,18.4,18.41,18.39,18.4,8900.0,15.9729,15.9815,15.9642,15.9729,8900.0
2010-04-23 10:20:00,18.39,18.41,18.39,18.41,6400.0,15.9642,15.9815,15.9642,15.9815,6400.0
2010-04-23 10:25:00,18.4,18.4,18.38,18.38,23500.0,15.9729,15.9729,15.9555,15.9555,23500.0
2010-04-23 10:30:00,18.38,18.39,18.34,18.35,44300.0,15.9555,15.9642,15.9208,15.9294,44300.0
2010-04-23 10:35:00,18.35,18.36,18.32,18.33,38000.0,15.9294,15.9381,15.9034,15.9121,38000.0
2010-04-23 10:40:00,18.32,18.36,18.32,18.35,23300.0,15.9034,15.9381,15.9034,15.9294,23300.0
2010-04-23 10:45:00,18.35,18.37,18.33,18.34,25900.0,15.9294,15.9468,15.9121,15.9208,25900.0
2010-04-23 10:50:00,18.33,18.39,18.33,18.38,20700.0,15.9121,15.9642,15.9121,15.9555,20700.0
2010-04-23 10:55:00,18.39,18.39,18.37,18.38,23500.0,15.9642,15.9642,15.9468,15.9555,23500.0
2010-04-23 11:00:00,18.39,18.39,18.35,18.36,26900.0,15.9642,15.9642,15.9294,15.9381,26900.0
2010-04-23 11:05:00,18.36,18.36,18.34,18.36,13300.0,15.9381,15.9381,15.9208,15.9381,13300.0
2010-04-23 11:10:00,18.35,18.36,18.34,18.36,14000.0,15.9294,15.9381,15.9208,15.9381,14000.0
2010-04-23 11:15:00,18.36,18.37,18.35,18.37,13200.0,15.9381,15.9468,15.9294,15.9468,13200.0
2010-04-23 11:20:00,18.37,18.44,18.37,18.43,39700.0,15.9468,16.0076,15.9468,15.9989,39700.0
2010-04-23 11:25:00,18.43,18.44,18.42,18.44,21700.0,15.9989,16.0076,15.9902,16.0076,21700.0
2010-04-23 11:30:00,18.44,18.44,18.39,18.41,34600.0,16.0076,16.0076,15.9642,15.9815,34600.0
2010-04-23 11:35:00,18.42,18.43,18.41,18.43,18300.0,15.9902,15.9989,15.9815,15.9989,18300.0
2010-04-23 11:40:00,18.42,18.43,18.41,18.43,9100.0,15.9902,15.9989,15.9815,15.9989,9100.0
2010-04-23 11:45:00,18.43,18.44,18.42,18.42,15100.0,15.9989,16.0076,15.9902,15.9902,15100.0
2010-04-23 11:50:00,18.42,18.43,18.42,18.42,4200.0,15.9902,15.9989,15.9902,15.9902,4200.0
2010-04-23 11:55:00,18.42,18.43,18.42,18.42,3300.0,15.9902,15.9989,15.9902,15.9902,3300.0
2010-04-23 12:00:00,18.42,18.43,18.42,18.42,8500.0,15.9902,15.9989,15.9902,15.9902,8500.0
2010-04-23 12:05:00,18.43,18.43,18.42,18.42,5700.0,15.9989,15.9989,15.9902,15.9902,5700.0
2010-04-23 12:10:00,18.42,18.42,18.39,18.41,13700.0,15.9902,15.9902,15.9642,15.9815,13700.0
2010-04-23 12:15:00,18.4,18.4,18.37,18.38,18600.0,15.9729,15.9729,15.9468,15.9555,18600.0
2010-04-23 12:20:00,18.37,18.38,18.37,18.37,6700.0,15.9468,15.9555,15.9468,15.9468,6700.0
2010-04-23 12:25:00,18.37,18.37,18.35,18.35,3600.0,15.9468,15.9468,15.9294,15.9294,3600.0
2010-04-23 12:30:00,18.36,18.36,18.3,18.3,6600.0,15.9381,15.9381,15.886,15.886,6600.0
2010-04-23 12:35:00,18.3,18.31,18.3,18.3,8200.0,15.886,15.8947,15.886,15.886,8200.0
2010-04-23 12:40:00,18.3,18.31,18.29,18.3,6300.0,15.886,15.8947,15.8774,15.886,6300.0
2010-04-23 12:45:00,18.3,18.31,18.3,18.31,5600.0,15.886,15.8947,15.886,15.8947,5600.0
2010-04-23 12:50:00,18.31,18.31,18.3,18.31,900.0,15.8947,15.8947,15.886,15.8947,900.0
2010-04-23 12:55:00,18.31,18.34,18.3,18.34,23200.0,15.8947,15.9208,15.886,15.9208,23200.0
2010-04-23 13:00:00,18.35,18.35,18.34,18.34,7600.0,15.9294,15.9294,15.9208,15.9208,7600.0
2010-04-23 13:05:00,18.34,18.37,18.34,18.37,7600.0,15.9208,15.9468,15.9208,15.9468,7600.0
2010-04-23 13:10:00,18.37,18.39,18.36,18.39,8700.0,15.9468,15.9642,15.9381,15.9642,8700.0
2010-04-23 13:15:00,18.4,18.41,18.38,18.38,18200.0,15.9729,15.9815,15.9555,15.9555,18200.0
2010-04-23 13:20:00,18.39,18.4,18.37,18.37,12500.0,15.9642,15.9729,15.9468,15.9468,12500.0
2010-04-23 13:25:00,18.37,18.38,18.36,18.37,11400.0,15.9468,15.9555,15.9381,15.9468,11400.0
2010-04-23 13:30:00,18.37,18.4,18.36,18.4,23800.0,15.9468,15.9729,15.9381,15.9729,23800.0
2010-04-23 13:35:00,18.41,18.41,18.41,18.41,1200.0,15.9815,15.9815,15.9815,15.9815,1200.0
2010-04-23 13:40:00,18.4,18.42,18.4,18.42,13100.0,15.9729,15.9902,15.9729,15.9902,13100.0
2010-04-23 13:45:00,18.42,18.43,18.41,18.43,4600.0,15.9902,15.9989,15.9815,15.9989,4600.0
2010-04-23 13:50:00,18.43,18.45,18.42,18.45,6800.0,15.9989,16.0163,15.9902,16.0163,6800.0
2010-04-23 13:55:00,18.44,18.45,18.44,18.45,1400.0,16.0076,16.0163,16.0076,16.0163,1400.0
2010-04-23 14:00:00,18.44,18.44,18.42,18.43,9500.0,16.0076,16.0076,15.9902,15.9989,9500.0
2010-04-23 14:05:00,18.42,18.44,18.42,18.44,14700.0,15.9902,16.0076,15.9902,16.0076,14700.0
2010-04-23 14:10:00,18.43,18.47,18.43,18.46,13900.0,15.9989,16.0336,15.9989,16.0249,13900.0
2010-04-23 14:15:00,18.47,18.47,18.44,18.45,13000.0,16.0336,16.0336,16.0076,16.0163,13000.0
2010-04-23 14:20:00,18.44,18.45,18.43,18.45,9600.0,16.0076,16.0163,15.9989,16.0163,9600.0
2010-04-23 14:25:00,18.44,18.45,18.44,18.44,3200.0,16.0076,16.0163,16.0076,16.0076,3200.0
2010-04-23 14:30:00,18.43,18.46,18.4,18.46,80800.0,15.9989,16.0249,15.9729,16.0249,80800.0
2010-04-23 14:35:00,18.46,18.49,18.42,18.42,86300.0,16.0249,16.051,15.9902,15.9902,86300.0
2010-04-23 14:40:00,18.41,18.42,18.39,18.4,21600.0,15.9815,15.9902,15.9642,15.9729,21600.0
2010-04-23 14:45:00,18.4,18.41,18.4,18.41,6300.0,15.9729,15.9815,15.9729,15.9815,6300.0
2010-04-23 14:50:00,18.42,18.46,18.42,18.46,30400.0,15.9902,16.0249,15.9902,16.0249,30400.0
2010-04-23 14:55:00,18.46,18.48,18.43,18.43,38400.0,16.0249,16.0423,15.9989,15.9989,38400.0
2010-04-23 15:00:00,18.43,18.43,18.4,18.43,30300.0,15.9989,15.9989,15.9729,15.9989,30300.0
2010-04-23 15:05:00,18.43,18.44,18.4,18.4,24700.0,15.9989,16.0076,15.9729,15.9729,24700.0
2010-04-23 15:10:00,18.4,18.41,18.4,18.4,1900.0,15.9729,15.9815,15.9729,15.9729,1900.0
2010-04-23 15:15:00,18.41,18.41,18.39,18.4,19700.0,15.9815,15.9815,15.9642,15.9729,19700.0
2010-04-23 15:20:00,18.4,18.44,18.38,18.43,70400.0,15.9729,16.0076,15.9555,15.9989,70400.0
2010-04-23 15:25:00,18.43,18.44,18.43,18.44,8300.0,15.9989,16.0076,15.9989,16.0076,8300.0
2010-04-23 15:30:00,18.43,18.44,18.4,18.4,36200.0,15.9989,16.0076,15.9729,15.9729,36200.0
2010-04-23 15:35:00,18.4,18.4,18.39,18.39,21600.0,15.9729,15.9729,15.9642,15.9642,21600.0
2010-04-23 15:40:00,18.39,18.39,18.32,18.32,81500.0,15.9642,15.9642,15.9034,15.9034,81500.0
2010-04-23 15:45:00,18.33,18.34,18.31,18.32,154600.0,15.9121,15.9208,15.8947,15.9034,154600.0
2010-04-23 15:50:00,18.32,18.32,18.31,18.32,138900.0,15.9034,15.9034,15.8947,15.9034,138900.0
2010-04-23 15:55:00,18.32,18.33,18.31,18.32,156800.0,15.9034,15.9121,15.8947,15.9034,156800.0
2010-04-26 09:30:00,18.23,18.41,18.23,18.34,25000.0,15.8253,15.9815,15.8253,15.9208,25000.0
2010-04-26 09:35:00,18.36,18.39,18.33,18.37,15500.0,15.9381,15.9642,15.9121,15.9468,15500.0
2010-04-26 09:40:00,18.37,18.39,18.36,18.37,12400.0,15.9468,15.9642,15.9381,15.9468,12400.0
2010-04-26 09:45:00,18.37,18.37,18.35,18.35,4200.0,15.9468,15.9468,15.9294,15.9294,4200.0
2010-04-26 09:50:00,18.35,18.38,18.35,18.38,3400.0,15.9294,15.9555,15.9294,15.9555,3400.0
2010-04-26 09:55:00,18.38,18.38,18.35,18.35,9500.0,15.9555,15.9555,15.9294,15.9294,9500.0
2010-04-26 10:00:00,18.35,18.39,18.35,18.38,14200.0,15.9294,15.9642,15.9294,15.9555,14200.0
2010-04-26 10:05:00,18.38,18.39,18.35,18.35,14400.0,15.9555,15.9642,15.9294,15.9294,14400.0
2010-04-26 10:10:00,18.36,18.38,18.34,18.37,15300.0,15.9381,15.9555,15.9208,15.9468,15300.0
2010-04-26 10:15:00,18.37,18.37,18.32,18.33,18400.0,15.9468,15.9468,15.9034,15.9121,18400.0
2010-04-26 10:20:00,18.33,18.36,18.33,18.34,10400.0,15.9121,15.9381,15.9121,15.9208,10400.0
2010-04-26 10:25:00,18.33,18.36,18.32,18.33,19100.0,15.9121,15.9381,15.9034,15.9121,19100.0
2010-04-26 10:30:00,18.33,18.38,18.32,18.37,26600.0,15.9121,15.9555,15.9034,15.9468,26600.0
2010-04-26 10:35:00,18.36,18.37,18.34,18.35,27300.0,15.9381,15.9468,15.9208,15.9294,27300.0
2010-04-26 10:40:00,18.35,18.44,18.35,18.44,30200.0,15.9294,16.0076,15.9294,16.0076,30200.0
2010-04-26 10:45:00,18.45,18.47,18.43,18.43,21900.0,16.0163,16.0336,15.9989,15.9989,21900.0
2010-04-26 10:50:00,18.44,18.45,18.42,18.42,28600.0,16.0076,16.0163,15.9902,15.9902,28600.0
2010-04-26 10:55:00,18.42,18.42,18.38,18.4,21200.0,15.9902,15.9902,15.9555,15.9729,21200.0
2010-04-26 11:00:00,18.41,18.41,18.39,18.4,34600.0,15.9815,15.9815,15.9642,15.9729,34600.0
2010-04-26 11:05:00,18.39,18.4,18.38,18.38,5700.0,15.9642,15.9729,15.9555,15.9555,5700.0
2010-04-26 11:10:00,18.38,18.38,18.35,18.36,42100.0,15.9555,15.9555,15.9294,15.9381,42100.0
2010-04-26 11:15:00,18.36,18.37,18.32,18.32,41700.0,15.9381,15.9468,15.9034,15.9034,41700.0
2010-04-26 11:20:00,18.33,18.33,18.29,18.29,8500.0,15.9121,15.9121,15.8774,15.8774,8500.0
2010-04-26 11:25:00,18.3,18.32,18.29,18.3,38700.0,15.886,15.9034,15.8774,15.886,38700.0
2010-04-26 11:30:00,18.3,18.31,18.29,18.3,26400.0,15.886,15.8947,15.8774,15.886,26400.0
2010-04-26 11:35:00,18.3,18.35,18.3,18.35,26900.0,15.886,15.9294,15.886,15.9294,26900.0
2010-04-26 11:40:00,18.34,18.35,18.32,18.33,10500.0,15.9208,15.9294,15.9034,15.9121,10500.0
2010-04-26 11:45:00,18.33,18.35,18.32,18.34,22100.0,15.9121,15.9294,15.9034,15.9208,22100.0
2010-04-26 11:50:00,18.33,18.35,18.33,18.34,8600.0,15.9121,15.9294,15.9121,15.9208,8600.0
2010-04-26 11:55:00,18.34,18.37,18.34,18.37,11600.0,15.9208,15.9468,15.9208,15.9468,11600.0
2010-04-26 12:00:00,18.36,18.39,18.36,18.38,21900.0,15.9381,15.9642,15.9381,15.9555,21900.0
2010-04-26 12:05:00,18.39,18.41,18.38,18.41,20000.0,15.9642,15.9815,15.9555,15.9815,20000.0
2010-04-26 12:10:00,18.41,18.43,18.41,18.42,11800.0,15.9815,15.9989,15.9815,15.9902,11800.0
2010-04-26 12:15:00,18.42,18.44,18.42,18.44,12600.0,15.9902,16.0076,15.9902,16.0076,12600.0
2010-04-26 12:20:00,18.43,18.44,18.4,18.44,24500.0,15.9989,16.0076,15.9729,16.0076,24500.0
2010-04-26 12:25:00,18.44,18.45,18.42,18.44,24900.0,16.0076,16.0163,15.9902,16.0076,24900.0
2010-04-26 12:30:00,18.44,18.45,18.43,18.44,12900.0,16.0076,16.0163,15.9989,16.0076,12900.0
2010-04-26 12:35:00,18.45,18.45,18.44,18.45,2500.0,16.0163,16.0163,16.0076,16.0163,2500.0
2010-04-26 12:40:00,18.44,18.44,18.42,18.43,14400.0,16.0076,16.0076,15.9902,15.9989,14400.0
2010-04-26 12:45:00,18.44,18.46,18.42,18.45,16100.0,16.0076,16.0249,15.9902,16.0163,16100.0
2010-04-26 12:50:00,18.44,18.44,18.41,18.42,16000.0,16.0076,16.0076,15.9815,15.9902,16000.0
2010-04-26 12:55:00,18.42,18.43,18.41,18.43,13400.0,15.9902,15.9989,15.9815,15.9989,13400.0
2010-04-26 13:00:00,18.43,18.43,18.42,18.43,7100.0,15.9989,15.9989,15.9902,15.9989,7100.0
2010-04-26 13:05:00,18.42,18.43,18.41,18.42,4600.0,15.9902,15.9989,15.9815,15.9902,4600.0
2010-04-26 13:10:00,18.41,18.43,18.41,18.42,16600.0,15.9815,15.9989,15.9815,15.9902,16600.0
2010-04-26 13:15:00,18.43,18.43,18.4,18.41,15600.0,15.9989,15.9989,15.9729,15.9815,15600.0
2010-04-26 13:20:00,18.41,18.41,18.36,18.36,22700.0,15.9815,15.9815,15.9381,15.9381,22700.0
2010-04-26 13:25:00,18.36,18.37,18.36,18.37,4900.0,15.9381,15.9468,15.9381,15.9468,4900.0
2010-04-26 13:30:00,18.37,18.38,18.35,18.36,14100.0,15.9468,15.9555,15.9294,15.9381,14100.0
2010-04-26 13:35:00,18.37,18.39,18.34,18.37,16000.0,15.9468,15.9642,15.9208,15.9468,16000.0
2010-04-26 13:40:00,18.37,18.4,18.36,18.4,13300.0,15.9468,15.9729,15.9381,15.9729,13300.0
2010-04-26 13:45:00,18.39,18.41,18.37,18.39,17700.0,15.9642,15.9815,15.9468,15.9642,17700.0
2010-04-26 13:50:00,18.38,18.4,18.37,18.39,15700.0,15.9555,15.9729,15.9468,15.9642,15700.0
2010-04-26 13:55:00,18.39,18.44,18.39,18.42,16100.0,15.9642,16.0076,15.9642,15.9902,16100.0
2010-04-26 14:00:00,18.43,18.44,18.42,18.42,6100.0,15.9989,16.0076,15.9902,15.9902,6100.0
2010-04-26 14:05:00,18.42,18.44,18.41,18.43,24800.0,15.9902,16.0076,15.9815,15.9989,24800.0
2010-04-26 14:10:00,18.44,18.44,18.4,18.44,38500.0,16.0076,16.0076,15.9729,16.0076,38500.0
2010-04-26 14:15:00,18.44,18.46,18.42,18.42,36000.0,16.0076,16.0249,15.9902,15.9902,36000.0
2010-04-26 14:20:00,18.42,18.43,18.4,18.43,27100.0,15.9902,15.9989,15.9729,15.9989,27100.0
2010-04-26 14:25:00,18.43,18.44,18.41,18.44,54900.0,15.9989,16.0076,15.9815,16.0076,54900.0
2010-04-26 14:30:00,18.43,18.43,18.39,18.39,34200.0,15.9989,15.9989,15.9642,15.9642,34200.0
2010-04-26 14:35:00,18.39,18.39,18.38,18.39,15500.0,15.9642,15.9642,15.9555,15.9642,15500.0
2010-04-26 14:40:00,18.39,18.45,18.38,18.45,28600.0,15.9642,16.0163,15.9555,16.0163,28600.0
2010-04-26 14:45:00,18.45,18.46,18.43,18.44,35500.0,16.0163,16.0249,15.9989,16.0076,35500.0
2010-04-26 14:50:00,18.44,18.46,18.43,18.45,89600.0,16.0076,16.0249,15.9989,16.0163,89600.0
2010-04-26 14:55:00,18.44,18.44,18.39,18.4,14700.0,16.0076,16.0076,15.9642,15.9729,14700.0
2010-04-26 15:00:00,18.39,18.4,18.38,18.38,17600.0,15.9642,15.9729,15.9555,15.9555,17600.0
2010-04-26 15:05:00,18.38,18.39,18.34,18.34,25500.0,15.9555,15.9642,15.9208,15.9208,25500.0
2010-04-26 15:10:00,18.34,18.35,18.31,18.31,33200.0,15.9208,15.9294,15.8947,15.8947,33200.0
2010-04-26 15:15:00,18.3,18.32,18.29,18.31,23100.0,15.886,15.9034,15.8774,15.8947,23100.0
2010-04-26 15:20:00,18.3,18.34,18.29,18.33,23800.0,15.886,15.9208,15.8774,15.9121,23800.0
2010-04-26 15:25:00,18.34,18.35,18.32,18.33,16200.0,15.9208,15.9294,15.9034,15.9121,16200.0
2010-04-26 15:30:00,18.32,18.38,18.32,18.38,41200.0,15.9034,15.9555,15.9034,15.9555,41200.0
2010-04-26 15:35:00,18.38,18.45,18.38,18.44,59800.0,15.9555,16.0163,15.9555,16.0076,59800.0
2010-04-26 15:40:00,18.43,18.47,18.43,18.46,75100.0,15.9989,16.0336,15.9989,16.0249,75100.0
2010-04-26 15:45:00,18.45,18.45,18.38,18.42,92700.0,16.0163,16.0163,15.9555,15.9902,92700.0
2010-04-26 15:50:00,18.41,18.44,18.41,18.43,89800.0,15.9815,16.0076,15.9815,15.9989,89800.0
2010-04-26 15:55:00,18.43,18.43,18.42,18.43,92000.0,15.9989,15.9989,15.9902,15.9989,92000.0
2010-04-27 09:30:00,18.31,18.41,18.31,18.36,42200.0,15.8947,15.9815,15.8947,15.9381,42200.0
2010-04-27 09:35:00,18.35,18.35,18.21,18.24,29400.0,15.9294,15.9294,15.8079,15.834,29400.0
2010-04-27 09:40:00,18.25,18.27,18.2,18.22,7700.0,15.8426,15.86,15.7992,15.8166,7700.0
2010-04-27 09:45:00,18.22,18.22,18.21,18.22,7700.0,15.8166,15.8166,15.8079,15.8166,7700.0
2010-04-27 09:50:00,18.21,18.27,18.21,18.27,17700.0,15.8079,15.86,15.8079,15.86,17700.0
2010-04-27 09:55:00,18.26,18.37,18.26,18.37,12200.0,15.8513,15.9468,15.8513,15.9468,12200.0
2010-04-27 10:00:00,18.36,18.38,18.3,18.31,22400.0,15.9381,15.9555,15.886,15.8947,22400.0
2010-04-27 10:05:00,18.31,18.35,18.29,18.3,16500.0,15.8947,15.9294,15.8774,15.886,16500.0
2010-04-27 10:10:00,18.3,18.32,18.29,18.29,7400.0,15.886,15.9034,15.8774,15.8774,7400.0
2010-04-27 10:15:00,18.3,18.33,18.3,18.32,15500.0,15.886,15.9121,15.886,15.9034,15500.0
2010-04-27 10:20:00,18.32,18.37,18.32,18.36,12900.0,15.9034,15.9468,15.9034,15.9381,12900.0
2010-04-27 10:25:00,18.36,18.38,18.35,18.38,9500.0,15.9381,15.9555,15.9294,15.9555,9500.0
2010-04-27 10:30:00,18.38,18.44,18.37,18.44,12700.0,15.9555,16.0076,15.9468,16.0076,12700.0
2010-04-27 10:35:00,18.43,18.44,18.42,18.43,12100.0,15.9989,16.0076,15.9902,15.9989,12100.0
2010-04-27 10:40:00,18.43,18.44,18.41,18.43,17300.0,15.9989,16.0076,15.9815,15.9989,17300.0
2010-04-27 10:45:00,18.43,18.45,18.43,18.43,15100.0,15.9989,16.0163,15.9989,15.9989,15100.0
2010-04-27 10:50:00,18.44,18.45,18.42,18.45,47400.0,16.0076,16.0163,15.9902,16.0163,47400.0
2010-04-27 10:55:00,18.45,18.45,18.42,18.43,43300.0,16.0163,16.0163,15.9902,15.9989,43300.0
2010-04-27 11:00:00,18.43,18.47,18.42,18.47,44500.0,15.9989,16.0336,15.9902,16.0336,44500.0
2010-04-27 11:05:00,18.47,18.48,18.44,18.45,38800.0,16.0336,16.0423,16.0076,16.0163,38800.0
2010-04-27 11:10:00,18.43,18.44,18.39,18.41,53400.0,15.9989,16.0076,15.9642,15.9815,53400.0
2010-04-27 11:15:00,18.41,18.42,18.36,18.42,45400.0,15.9815,15.9902,15.9381,15.9902,45400.0
2010-04-27 11:20:00,18.42,18.45,18.38,18.38,36800.0,15.9902,16.0163,15.9555,15.9555,36800.0
2010-04-27 11:25:00,18.38,18.38,18.31,18.31,41500.0,15.9555,15.9555,15.8947,15.8947,41500.0
2010-04-27 11:30:00,18.32,18.34,18.28,18.34,53100.0,15.9034,15.9208,15.8687,15.9208,53100.0
2010-04-27 11:35:00,18.33,18.34,18.28,18.28,31000.0,15.9121,15.9208,15.8687,15.8687,31000.0
2010-04-27 11:40:00,18.28,18.33,18.27,18.32,19600.0,15.8687,15.9121,15.86,15.9034,19600.0
2010-04-27 11:45:00,18.31,18.32,18.28,18.28,21300.0,15.8947,15.9034,15.8687,15.8687,21300.0
2010-04-27 11:50:00,18.28,18.32,18.28,18.3,29000.0,15.8687,15.9034,15.8687,15.886,29000.0
2010-04-27 11:55:00,18.29,18.33,18.28,18.28,28500.0,15.8774,15.9121,15.8687,15.8687,28500.0
2010-04-27 12:00:00,18.28,18.32,18.28,18.31,23300.0,15.8687,15.9034,15.8687,15.8947,23300.0
2010-04-27 12:05:00,18.31,18.33,18.3,18.31,25900.0,15.8947,15.9121,15.886,15.8947,25900.0
2010-04-27 12:10:00,18.31,18.33,18.28,18.29,59300.0,15.8947,15.9121,15.8687,15.8774,59300.0
2010-04-27 12:15:00,18.3,18.31,18.28,18.31,34500.0,15.886,15.8947,15.8687,15.8947,34500.0
2010-04-27 12:20:00,18.3,18.32,18.29,18.31,17500.0,15.886,15.9034,15.8774,15.8947,17500.0
2010-04-27 12:25:00,18.3,18.31,18.27,18.27,32000.0,15.886,15.8947,15.86,15.86,32000.0
2010-04-27 12:30:00,18.28,18.28,18.26,18.26,20000.0,15.8687,15.8687,15.8513,15.8513,20000.0
2010-04-27 12:35:00,18.26,18.28,18.26,18.27,22200.0,15.8513,15.8687,15.8513,15.86,22200.0
2010-04-27 12:40:00,18.27,18.28,18.26,18.27,5400.0,15.86,15.8687,15.8513,15.86,5400.0
2010-04-27 12:45:00,18.28,18.29,18.27,18.27,18400.0,15.8687,15.8774,15.86,15.86,18400.0
2010-04-27 12:50:00,18.27,18.28,18.25,18.25,26500.0,15.86,15.8687,15.8426,15.8426,26500.0
2010-04-27 12:55:00,18.25,18.25,18.23,18.23,5700.0,15.8426,15.8426,15.8253,15.8253,5700.0
2010-04-27 13:00:00,18.24,18.26,18.24,18.25,24000.0,15.834,15.8513,15.834,15.8426,24000.0
2010-04-27 13:05:00,18.24,18.27,18.24,18.25,18700.0,15.834,15.86,15.834,15.8426,18700.0
2010-04-27 13:10:00,18.25,18.27,18.25,18.25,10300.0,15.8426,15.86,15.8426,15.8426,10300.0
2010-04-27 13:15:00,18.25,18.29,18.25,18.29,17100.0,15.8426,15.8774,15.8426,15.8774,17100.0
2010-04-27 13:20:00,18.28,18.3,18.28,18.29,18000.0,15.8687,15.886,15.8687,15.8774,18000.0
2010-04-27 13:25:00,18.29,18.32,18.28,18.32,15500.0,15.8774,15.9034,15.8687,15.9034,15500.0
2010-04-27 13:30:00,18.33,18.33,18.3,18.3,28400.0,15.9121,15.9121,15.886,15.886,28400.0
2010-04-27 13:35:00,18.3,18.33,18.3,18.32,12800.0,15.886,15.9121,15.886,15.9034,12800.0
2010-04-27 13:40:00,18.31,18.33,18.3,18.33,21100.0,15.8947,15.9121,15.886,15.9121,21100.0
2010-04-27 13:45:00,18.33,18.35,18.31,18.35,12700.0,15.9121,15.9294,15.8947,15.9294,12700.0
2010-04-27 13:50:00,18.35,18.36,18.33,18.33,17400.0,15.9294,15.9381,15.9121,15.9121,17400.0
2010-04-27 13:55:00,18.34,18.35,18.32,18.32,26000.0,15.9208,15.9294,15.9034,15.9034,26000.0
2010-04-27 14:00:00,18.32,18.33,18.27,18.27,39500.0,15.9034,15.9121,15.86,15.86,39500.0
2010-04-27 14:05:00,18.27,18.34,18.27,18.33,49100.0,15.86,15.9208,15.86,15.9121,49100.0
2010-04-27 14:10:00,18.34,18.34,18.32,18.33,23900.0,15.9208,15.9208,15.9034,15.9121,23900.0
2010-04-27 14:15:00,18.33,18.34,18.32,18.32,31200.0,15.9121,15.9208,15.9034,15.9034,31200.0
2010-04-27 14:20:00,18.33,18.33,18.29,18.29,24100.0,15.9121,15.9121,15.8774,15.8774,24100.0
2010-04-27 14:25:00,18.28,18.31,18.28,18.29,27500.0,15.8687,15.8947,15.8687,15.8774,27500.0
2010-04-27 14:30:00,18.29,18.3,18.28,18.29,27600.0,15.8774,15.886,15.8687,15.8774,27600.0
2010-04-27 14:35:00,18.28,18.29,18.25,18.26,21300.0,15.8687,15.8774,15.8426,15.8513,21300.0
2010-04-27 14:40:00,18.26,18.27,18.23,18.23,26300.0,15.8513,15.86,15.8253,15.8253,26300.0
2010-04-27 14:45:00,18.22,18.25,18.22,18.23,28400.0,15.8166,15.8426,15.8166,15.8253,28400.0
2010-04-27 14:50:00,18.23,18.29,18.22,18.29,39500.0,15.8253,15.8774,15.8166,15.8774,39500.0
2010-04-27 14:55:00,18.29,18.3,18.27,18.28,28300.0,15.8774,15.886,15.86,15.8687,28300.0
2010-04-27 15:00:00,18.29,18.29,18.26,18.27,45500.0,15.8774,15.8774,15.8513,15.86,45500.0
2010-04-27 15:05:00,18.27,18.31,18.26,18.31,21100.0,15.86,15.8947,15.8513,15.8947,21100.0
2010-04-27 15:10:00,18.31,18.31,18.28,18.28,10500.0,15.8947,15.8947,15.8687,15.8687,10500.0
2010-04-27 15:15:00,18.28,18.3,18.27,18.3,19400.0,15.8687,15.886,15.86,15.886,19400.0
2010-04-27 15:20:00,18.29,18.32,18.29,18.32,22700.0,15.8774,15.9034,15.8774,15.9034,22700.0
2010-04-27 15:25:00,18.31,18.32,18.29,18.29,29500.0,15.8947,15.9034,15.8774,15.8774,29500.0
2010-04-27 15:30:00,18.29,18.3,18.26,18.27,35000.0,15.8774,15.886,15.8513,15.86,35000.0
2010-04-27 15:35:00,18.26,18.27,18.26,18.27,19000.0,15.8513,15.86,15.8513,15.86,19000.0
2010-04-27 15:40:00,18.26,18.28,18.24,18.26,73400.0,15.8513,15.8687,15.834,15.8513,73400.0
2010-04-27 15:45:00,18.26,18.26,18.2,18.21,80400.0,15.8513,15.8513,15.7992,15.8079,80400.0
2010-04-27 15:50:00,18.21,18.21,18.13,18.13,72300.0,15.8079,15.8079,15.7385,15.7385,72300.0
2010-04-27 15:55:00,18.14,18.16,18.13,18.16,95400.0,15.7472,15.7645,15.7385,15.7645,95400.0
2010-04-28 09:30:00,18.23,18.3,18.18,18.2,32900.0,15.8253,15.886,15.7819,15.7992,32900.0
2010-04-28 09:35:00,18.2,18.28,18.2,18.22,26300.0,15.7992,15.8687,15.7992,15.8166,26300.0
2010-04-28 09:40:00,18.22,18.25,18.22,18.24,14200.0,15.8166,15.8426,15.8166,15.834,14200.0
2010-04-28 09:45:00,18.23,18.25,18.21,18.22,20700.0,15.8253,15.8426,15.8079,15.8166,20700.0
2010-04-28 09:50:00,18.22,18.22,18.19,18.19,4500.0,15.8166,15.8166,15.7906,15.7906,4500.0
2010-04-28 09:55:00,18.2,18.21,18.18,18.2,13300.0,15.7992,15.8079,15.7819,15.7992,13300.0
2010-04-28 10:00:00,18.2,18.24,18.19,18.2,20600.0,15.7992,15.834,15.7906,15.7992,20600.0
2010-04-28 10:05:00,18.2,18.22,18.2,18.2,13100.0,15.7992,15.8166,15.7992,15.7992,13100.0
2010-04-28 10:10:00,18.2,18.22,18.16,18.21,11200.0,15.7992,15.8166,15.7645,15.8079,11200.0
2010-04-28 10:15:00,18.21,18.25,18.21,18.24,15300.0,15.8079,15.8426,15.8079,15.834,15300.0
2010-04-28 10:20:00,18.24,18.26,18.24,18.25,21800.0,15.834,15.8513,15.834,15.8426,21800.0
2010-04-28 10:25:00,18.25,18.27,18.23,18.25,28100.0,15.8426,15.86,15.8253,15.8426,28100.0
2010-04-28 10:30:00,18.25,18.27,18.22,18.23,36100.0,15.8426,15.86,15.8166,15.8253,36100.0
2010-04-28 10:35:00,18.23,18.23,18.17,18.2,55200.0,15.8253,15.8253,15.7732,15.7992,55200.0
2010-04-28 10:40:00,18.19,18.22,18.16,18.16,26100.0,15.7906,15.8166,15.7645,15.7645,26100.0
2010-04-28 10:45:00,18.16,18.18,18.12,18.14,29700.0,15.7645,15.7819,15.7298,15.7472,29700.0
2010-04-28 10:50:00,18.15,18.17,18.13,18.16,27200.0,15.7558,15.7732,15.7385,15.7645,27200.0
2010-04-28 10:55:00,18.16,18.16,18.12,18.14,38700.0,15.7645,15.7645,15.7298,15.7472,38700.0
2010-04-28 11:00:00,18.14,18.17,18.11,18.17,22100.0,15.7472,15.7732,15.7211,15.7732,22100.0
2010-04-28 11:05:00,18.17,18.21,18.17,18.18,21800.0,15.7732,15.8079,15.7732,15.7819,21800.0
2010-04-28 11:10:00,18.19,18.2,18.18,18.2,11900.0,15.7906,15.7992,15.7819,15.7992,11900.0
2010-04-28 11:15:00,18.19,18.23,18.19,18.23,25400.0,15.7906,15.8253,15.7906,15.8253,25400.0
2010-04-28 11:20:00,18.23,18.24,18.17,18.2,27700.0,15.8253,15.834,15.7732,15.7992,27700.0
2010-04-28 11:25:00,18.19,18.19,18.1,18.15,71000.0,15.7906,15.7906,15.7124,15.7558,71000.0
2010-04-28 11:30:00,18.15,18.16,18.11,18.11,36500.0,15.7558,15.7645,15.7211,15.7211,36500.0
2010-04-28 11:35:00,18.11,18.11,18.01,18.04,42700.0,15.7211,15.7211,15.6343,15.6603,42700.0
2010-04-28 11:40:00,18.03,18.1,18.03,18.06,29100.0,15.6517,15.7124,15.6517,15.6777,29100.0
2010-04-28 11:45:00,18.06,18.08,18.02,18.07,23600.0,15.6777,15.6951,15.643,15.6864,23600.0
2010-04-28 11:50:00,18.06,18.08,18.04,18.07,12100.0,15.6777,15.6951,15.6603,15.6864,12100.0
2010-04-28 11:55:00,18.08,18.11,18.08,18.08,9000.0,15.6951,15.7211,15.6951,15.6951,9000.0
2010-04-28 12:00:00,18.08,18.09,18.03,18.04,22400.0,15.6951,15.7037,15.6517,15.6603,22400.0
2010-04-28 12:05:00,18.03,18.04,18.01,18.04,12200.0,15.6517,15.6603,15.6343,15.6603,12200.0
2010-04-28 12:10:00,18.04,18.07,18.04,18.07,6400.0,15.6603,15.6864,15.6603,15.6864,6400.0
2010-04-28 12:15:00,18.08,18.1,18.08,18.08,8400.0,15.6951,15.7124,15.6951,15.6951,8400.0
2010-04-28 12:20:00,18.08,18.15,18.08,18.15,12300.0,15.6951,15.7558,15.6951,15.7558,12300.0
2010-04-28 12:25:00,18.15,18.17,18.15,18.17,8800.0,15.7558,15.7732,15.7558,15.7732,8800.0
2010-04-28 12:30:00,18.17,18.18,18.15,18.16,17100.0,15.7732,15.7819,15.7558,15.7645,17100.0
2010-04-28 12:35:00,18.16,18.17,18.15,18.15,7800.0,15.7645,15.7732,15.7558,15.7558,7800.0
2010-04-28 12:40:00,18.16,18.17,18.15,18.15,8400.0,15.7645,15.7732,15.7558,15.7558,8400.0
2010-04-28 12:45:00,18.16,18.17,18.15,18.16,8900.0,15.7645,15.7732,15.7558,15.7645,8900.0
2010-04-28 12:50:00,18.17,18.18,18.16,18.18,7200.0,15.7732,15.7819,15.7645,15.7819,7200.0
2010-04-28 12:55:00,18.18,18.19,18.17,18.17,14100.0,15.7819,15.7906,15.7732,15.7732,14100.0
2010-04-28 13:00:00,18.16,18.18,18.16,18.17,5900.0,15.7645,15.7819,15.7645,15.7732,5900.0
2010-04-28 13:05:00,18.18,18.21,18.17,18.2,10900.0,15.7819,15.8079,15.7732,15.7992,10900.0
2010-04-28 13:10:00,18.19,18.2,18.17,18.17,9200.0,15.7906,15.7992,15.7732,15.7732,9200.0
2010-04-28 13:15:00,18.17,18.18,18.16,18.18,10900.0,15.7732,15.7819,15.7645,15.7819,10900.0
2010-04-28 13:20:00,18.18,18.18,18.17,18.18,2000.0,15.7819,15.7819,15.7732,15.7819,2000.0
2010-04-28 13:25:00,18.17,18.18,18.16,18.16,5600.0,15.7732,15.7819,15.7645,15.7645,5600.0
2010-04-28 13:30:00,18.17,18.19,18.17,18.18,11100.0,15.7732,15.7906,15.7732,15.7819,11100.0
2010-04-28 13:35:00,18.18,18.19,18.17,18.17,9300.0,15.7819,15.7906,15.7732,15.7732,9300.0
2010-04-28 13:40:00,18.18,18.18,18.17,18.18,4500.0,15.7819,15.7819,15.7732,15.7819,4500.0
2010-04-28 13:45:00,18.18,18.18,18.17,18.17,5400.0,15.7819,15.7819,15.7732,15.7732,5400.0
2010-04-28 13:50:00,18.17,18.18,18.17,18.18,2600.0,15.7732,15.7819,15.7732,15.7819,2600.0
2010-04-28 13:55:00,18.18,18.18,18.17,18.17,4200.0,15.7819,15.7819,15.7732,15.7732,4200.0
2010-04-28 14:00:00,18.18,18.19,18.17,18.18,24400.0,15.7819,15.7906,15.7732,15.7819,24400.0
2010-04-28 14:05:00,18.19,18.19,18.18,18.18,20600.0,15.7906,15.7906,15.7819,15.7819,20600.0
2010-04-28 14:10:00,18.18,18.23,18.18,18.22,40100.0,15.7819,15.8253,15.7819,15.8166,40100.0
2010-04-28 14:15:00,18.22,18.25,18.19,18.19,46600.0,15.8166,15.8426,15.7906,15.7906,46600.0
2010-04-28 14:20:00,18.19,18.26,18.19,18.24,21000.0,15.7906,15.8513,15.7906,15.834,21000.0
2010-04-28 14:25:00,18.25,18.27,18.23,18.23,20900.0,15.8426,15.86,15.8253,15.8253,20900.0
2010-04-28 14:30:00,18.23,18.24,18.2,18.24,37000.0,15.8253,15.834,15.7992,15.834,37000.0
2010-04-28 14:35:00,18.23,18.25,18.22,18.25,21200.0,15.8253,15.8426,15.8166,15.8426,21200.0
2010-04-28 14:40:00,18.24,18.25,18.23,18.23,14400.0,15.834,15.8426,15.8253,15.8253,14400.0
2010-04-28 14:45:00,18.23,18.24,18.19,18.19,26800.0,15.8253,15.834,15.7906,15.7906,26800.0
2010-04-28 14:50:00,18.19,18.24,18.18,18.23,42900.0,15.7906,15.834,15.7819,15.8253,42900.0
2010-04-28 14:55:00,18.23,18.27,18.23,18.23,22200.0,15.8253,15.86,15.8253,15.8253,22200.0
2010-04-28 15:00:00,18.24,18.25,18.22,18.22,27300.0,15.834,15.8426,15.8166,15.8166,27300.0
2010-04-28 15:05:00,18.22,18.23,18.19,18.19,28400.0,15.8166,15.8253,15.7906,15.7906,28400.0
2010-04-28 15:10:00,18.2,18.21,18.19,18.2,41600.0,15.7992,15.8079,15.7906,15.7992,41600.0
2010-04-28 15:15:00,18.2,18.2,18.17,18.18,45200.0,15.7992,15.7992,15.7732,15.7819,45200.0
2010-04-28 15:20:00,18.18,18.2,18.16,18.19,36600.0,15.7819,15.7992,15.7645,15.7906,36600.0
2010-04-28 15:25:00,18.19,18.2,18.18,18.19,17400.0,15.7906,15.7992,15.7819,15.7906,17400.0
2010-04-28 15:30:00,18.18,18.2,18.18,18.19,36000.0,15.7819,15.7992,15.7819,15.7906,36000.0
2010-04-28 15:35:00,18.18,18.2,18.16,18.19,49900.0,15.7819,15.7992,15.7645,15.7906,49900.0
2010-04-28 15:40:00,18.19,18.22,18.18,18.22,44500.0,15.7906,15.8166,15.7819,15.8166,44500.0
2010-04-28 15:45:00,18.21,18.21,18.16,18.16,82500.0,15.8079,15.8079,15.7645,15.7645,82500.0
2010-04-28 15:50:00,18.17,18.19,18.16,18.17,50200.0,15.7732,15.7906,15.7645,15.7732,50200.0
2010-04-28 15:55:00,18.17,18.22,18.17,18.22,62100.0,15.7732,15.8166,15.7732,15.8166,62100.0
2010-04-29 09:30:00,18.29,18.5,18.29,18.48,25100.0,15.8774,16.0597,15.8774,16.0423,25100.0
2010-04-29 09:35:00,18.48,18.71,18.42,18.71,49900.0,16.0423,16.242,15.9902,16.242,49900.0
2010-04-29 09:40:00,18.72,18.75,18.67,18.73,63000.0,16.2506,16.2767,16.2072,16.2593,63000.0
2010-04-29 09:45:00,18.74,18.75,18.65,18.7,34300.0,16.268,16.2767,16.1899,16.2333,34300.0
2010-04-29 09:50:00,18.7,18.7,18.62,18.64,31700.0,16.2333,16.2333,16.1638,16.1812,31700.0
2010-04-29 09:55:00,18.64,18.66,18.56,18.56,16100.0,16.1812,16.1986,16.1117,16.1117,16100.0
2010-04-29 10:00:00,18.56,18.67,18.53,18.64,36500.0,16.1117,16.2072,16.0857,16.1812,36500.0
2010-04-29 10:05:00,18.65,18.68,18.63,18.68,28900.0,16.1899,16.2159,16.1725,16.2159,28900.0
2010-04-29 10:10:00,18.68,18.69,18.61,18.63,20000.0,16.2159,16.2246,16.1552,16.1725,20000.0
2010-04-29 10:15:00,18.63,18.66,18.61,18.65,7600.0,16.1725,16.1986,16.1552,16.1899,7600.0
2010-04-29 10:20:00,18.64,18.71,18.64,18.7,32900.0,16.1812,16.242,16.1812,16.2333,32900.0
2010-04-29 10:25:00,18.7,18.73,18.69,18.73,20100.0,16.2333,16.2593,16.2246,16.2593,20100.0
2010-04-29 10:30:00,18.74,18.75,18.71,18.74,11000.0,16.268,16.2767,16.242,16.268,11000.0
2010-04-29 10:35:00,18.74,18.75,18.73,18.75,12600.0,16.268,16.2767,16.2593,16.2767,12600.0
2010-04-29 10:40:00,18.74,18.77,18.71,18.77,22000.0,16.268,16.294,16.242,16.294,22000.0
2010-04-29 10:45:00,18.77,18.82,18.77,18.82,33500.0,16.294,16.3375,16.294,16.3375,33500.0
2010-04-29 10:50:00,18.82,18.87,18.8,18.81,30400.0,16.3375,16.3809,16.3201,16.3288,30400.0
2010-04-29 10:55:00,18.82,18.84,18.81,18.83,12400.0,16.3375,16.3548,16.3288,16.3461,12400.0
2010-04-29 11:00:00,18.82,18.83,18.77,18.78,15700.0,16.3375,16.3461,16.294,16.3027,15700.0
2010-04-29 11:05:00,18.78,18.79,18.71,18.72,11400.0,16.3027,16.3114,16.242,16.2506,11400.0
2010-04-29 11:10:00,18.72,18.75,18.72,18.74,15400.0,16.2506,16.2767,16.2506,16.268,15400.0
2010-04-29 11:15:00,18.73,18.75,18.72,18.75,30900.0,16.2593,16.2767,16.2506,16.2767,30900.0
2010-04-29 11:20:00,18.75,18.77,18.74,18.75,16000.0,16.2767,16.294,16.268,16.2767,16000.0
2010-04-29 11:25:00,18.76,18.8,18.75,18.8,17000.0,16.2854,16.3201,16.2767,16.3201,17000.0
2010-04-29 11:30:00,18.8,18.83,18.79,18.82,28500.0,16.3201,16.3461,16.3114,16.3375,28500.0
2010-04-29 11:35:00,18.83,18.85,18.8,18.8,17700.0,16.3461,16.3635,16.3201,16.3201,17700.0
2010-04-29 11:40:00,18.8,18.81,18.77,18.78,16400.0,16.3201,16.3288,16.294,16.3027,16400.0
2010-04-29 11:45:00,18.78,18.79,18.75,18.76,13300.0,16.3027,16.3114,16.2767,16.2854,13300.0
2010-04-29 11:50:00,18.76,18.76,18.7,18.73,11600.0,16.2854,16.2854,16.2333,16.2593,11600.0
2010-04-29 11:55:00,18.73,18.74,18.7,18.73,21800.0,16.2593,16.268,16.2333,16.2593,21800.0
2010-04-29 12:00:00,18.72,18.77,18.71,18.76,12700.0,16.2506,16.294,16.242,16.2854,12700.0
2010-04-29 12:05:00,18.76,18.76,18.7,18.71,9900.0,16.2854,16.2854,16.2333,16.242,9900.0
2010-04-29 12:10:00,18.71,18.71,18.68,18.69,10900.0,16.242,16.242,16.2159,16.2246,10900.0
2010-04-29 12:15:00,18.68,18.71,18.68,18.69,7800.0,16.2159,16.242,16.2159,16.2246,7800.0
2010-04-29 12:20:00,18.7,18.71,18.68,18.69,12100.0,16.2333,16.242,16.2159,16.2246,12100.0
2010-04-29 12:25:00,18.69,18.7,18.67,18.69,10300.0,16.2246,16.2333,16.2072,16.2246,10300.0
2010-04-29 12:30:00,18.69,18.73,18.67,18.71,17700.0,16.2246,16.2593,16.2072,16.242,17700.0
2010-04-29 12:35:00,18.71,18.72,18.69,18.69,11900.0,16.242,16.2506,16.2246,16.2246,11900.0
2010-04-29 12:40:00,18.69,18.74,18.68,18.73,19200.0,16.2246,16.268,16.2159,16.2593,19200.0
2010-04-29 12:45:00,18.73,18.74,18.71,18.73,11900.0,16.2593,16.268,16.242,16.2593,11900.0
2010-04-29 12:50:00,18.72,18.73,18.71,18.73,13900.0,16.2506,16.2593,16.242,16.2593,13900.0
2010-04-29 12:55:00,18.72,18.72,18.7,18.7,5800.0,16.2506,16.2506,16.2333,16.2333,5800.0
2010-04-29 13:00:00,18.71,18.75,18.7,18.74,12800.0,16.242,16.2767,16.2333,16.268,12800.0
2010-04-29 13:05:00,18.74,18.76,18.73,18.76,18000.0,16.268,16.2854,16.2593,16.2854,18000.0
2010-04-29 13:10:00,18.75,18.77,18.74,18.76,16700.0,16.2767,16.294,16.268,16.2854,16700.0
2010-04-29 13:15:00,18.75,18.77,18.75,18.76,11500.0,16.2767,16.294,16.2767,16.2854,11500.0
2010-04-29 13:20:00,18.76,18.78,18.73,18.73,34800.0,16.2854,16.3027,16.2593,16.2593,34800.0
2010-04-29 13:25:00,18.73,18.73,18.69,18.69,19600.0,16.2593,16.2593,16.2246,16.2246,19600.0
2010-04-29 13:30:00,18.69,18.7,18.67,18.67,28400.0,16.2246,16.2333,16.2072,16.2072,28400.0
2010-04-29 13:35:00,18.67,18.7,18.66,18.67,26500.0,16.2072,16.2333,16.1986,16.2072,26500.0
2010-04-29 13:40:00,18.67,18.67,18.65,18.66,7700.0,16.2072,16.2072,16.1899,16.1986,7700.0
2010-04-29 13:45:00,18.66,18.67,18.64,18.67,20000.0,16.1986,16.2072,16.1812,16.2072,20000.0
2010-04-29 13:50:00,18.67,18.69,18.66,18.66,21000.0,16.2072,16.2246,16.1986,16.1986,21000.0
2010-04-29 13:55:00,18.67,18.69,18.66,18.69,22800.0,16.2072,16.2246,16.1986,16.2246,22800.0
2010-04-29 14:00:00,18.68,18.7,18.67,18.68,28000.0,16.2159,16.2333,16.2072,16.2159,28000.0
2010-04-29 14:05:00,18.68,18.7,18.67,18.7,11400.0,16.2159,16.2333,16.2072,16.2333,11400.0
2010-04-29 14:10:00,18.7,18.7,18.67,18.69,42300.0,16.2333,16.2333,16.2072,16.2246,42300.0
2010-04-29 14:15:00,18.68,18.69,18.64,18.66,29200.0,16.2159,16.2246,16.1812,16.1986,29200.0
2010-04-29 14:20:00,18.66,18.69,18.65,18.68,23500.0,16.1986,16.2246,16.1899,16.2159,23500.0
2010-04-29 14:25:00,18.68,18.68,18.65,18.66,12000.0,16.2159,16.2159,16.1899,16.1986,12000.0
2010-04-29 14:30:00,18.66,18.67,18.65,18.66,19400.0,16.1986,16.2072,16.1899,16.1986,19400.0
2010-04-29 14:35:00,18.66,18.69,18.65,18.69,28200.0,16.1986,16.2246,16.1899,16.2246,28200.0
2010-04-29 14:40:00,18.68,18.71,18.68,18.69,19900.0,16.2159,16.242,16.2159,16.2246,19900.0
2010-04-29 14:45:00,18.7,18.71,18.69,18.71,19100.0,16.2333,16.242,16.2246,16.242,19100.0
2010-04-29 14:50:00,18.71,18.71,18.68,18.71,61800.0,16.242,16.242,16.2159,16.242,61800.0
2010-04-29 14:55:00,18.71,18.71,18.69,18.69,25100.0,16.242,16.242,16.2246,16.2246,25100.0
2010-04-29 15:00:00,18.68,18.68,18.66,18.66,27100.0,16.2159,16.2159,16.1986,16.1986,27100.0
2010-04-29 15:05:00,18.67,18.71,18.67,18.7,33100.0,16.2072,16.242,16.2072,16.2333,33100.0
2010-04-29 15:10:00,18.7,18.71,18.68,18.69,18000.0,16.2333,16.242,16.2159,16.2246,18000.0
2010-04-29 15:15:00,18.68,18.68,18.64,18.64,48000.0,16.2159,16.2159,16.1812,16.1812,48000.0
2010-04-29 15:20:00,18.63,18.64,18.58,18.58,54100.0,16.1725,16.1812,16.1291,16.1291,54100.0
2010-04-29 15:25:00,18.59,18.6,18.57,18.58,93600.0,16.1378,16.1465,16.1204,16.1291,93600.0
2010-04-29 15:30:00,18.57,18.58,18.54,18.55,89200.0,16.1204,16.1291,16.0944,16.1031,89200.0
2010-04-29 15:35:00,18.54,18.56,18.53,18.53,75500.0,16.0944,16.1117,16.0857,16.0857,75500.0
2010-04-29 15:40:00,18.54,18.59,18.53,18.58,67600.0,16.0944,16.1378,16.0857,16.1291,67600.0
2010-04-29 15:45:00,18.59,18.62,18.58,18.6,99700.0,16.1378,16.1638,16.1291,16.1465,99700.0
2010-04-29 15:50:00,18.6,18.6,18.57,18.58,56400.0,16.1465,16.1465,16.1204,16.1291,56400.0
2010-04-29 15:55:00,18.58,18.58,18.51,18.54,145300.0,16.1291,16.1291,16.0683,16.0944,145300.0
2010-04-30 09:30:00,18.5,18.66,18.5,18.56,28400.0,16.0597,16.1986,16.0597,16.1117,28400.0
2010-04-30 09:35:00,18.55,18.59,18.49,18.55,28200.0,16.1031,16.1378,16.051,16.1031,28200.0
2010-04-30 09:40:00,18.56,18.56,18.49,18.51,28100.0,16.1117,16.1117,16.051,16.0683,28100.0
2010-04-30 09:45:00,18.51,18.58,18.51,18.56,27800.0,16.0683,16.1291,16.0683,16.1117,27800.0
2010-04-30 09:50:00,18.56,18.57,18.53,18.55,19800.0,16.1117,16.1204,16.0857,16.1031,19800.0
2010-04-30 09:55:00,18.55,18.58,18.53,18.53,19600.0,16.1031,16.1291,16.0857,16.0857,19600.0
2010-04-30 10:00:00,18.53,18.56,18.46,18.46,58900.0,16.0857,16.1117,16.0249,16.0249,58900.0
2010-04-30 10:05:00,18.46,18.47,18.38,18.39,45500.0,16.0249,16.0336,15.9555,15.9642,45500.0
2010-04-30 10:10:00,18.39,18.41,18.37,18.4,18300.0,15.9642,15.9815,15.9468,15.9729,18300.0
2010-04-30 10:15:00,18.39,18.45,18.38,18.44,21100.0,15.9642,16.0163,15.9555,16.0076,21100.0
2010-04-30 10:20:00,18.45,18.45,18.43,18.43,32800.0,16.0163,16.0163,15.9989,15.9989,32800.0
2010-04-30 10:25:00,18.44,18.45,18.42,18.43,22100.0,16.0076,16.0163,15.9902,15.9989,22100.0
2010-04-30 10:30:00,18.43,18.45,18.42,18.45,19600.0,15.9989,16.0163,15.9902,16.0163,19600.0
2010-04-30 10:35:00,18.45,18.45,18.42,18.45,20500.0,16.0163,16.0163,15.9902,16.0163,20500.0
2010-04-30 10:40:00,18.45,18.45,18.44,18.45,24900.0,16.0163,16.0163,16.0076,16.0163,24900.0
2010-04-30 10:45:00,18.45,18.45,18.45,18.45,63500.0,16.0163,16.0163,16.0163,16.0163,63500.0
2010-04-30 10:50:00,18.45,18.45,18.42,18.44,29700.0,16.0163,16.0163,15.9902,16.0076,29700.0
2010-04-30 10:55:00,18.44,18.45,18.43,18.44,24100.0,16.0076,16.0163,15.9989,16.0076,24100.0
2010-04-30 11:00:00,18.44,18.45,18.43,18.43,16800.0,16.0076,16.0163,15.9989,15.9989,16800.0
2010-04-30 11:05:00,18.43,18.44,18.41,18.42,25100.0,15.9989,16.0076,15.9815,15.9902,25100.0
2010-04-30 11:10:00,18.42,18.44,18.42,18.43,22800.0,15.9902,16.0076,15.9902,15.9989,22800.0
2010-04-30 11:15:00,18.42,18.43,18.37,18.41,53600.0,15.9902,15.9989,15.9468,15.9815,53600.0
2010-04-30 11:20:00,18.4,18.41,18.38,18.39,27300.0,15.9729,15.9815,15.9555,15.9642,27300.0
2010-04-30 11:25:00,18.39,18.4,18.37,18.38,30300.0,15.9642,15.9729,15.9468,15.9555,30300.0
2010-04-30 11:30:00,18.38,18.38,18.36,18.38,23000.0,15.9555,15.9555,15.9381,15.9555,23000.0
2010-04-30 11:35:00,18.38,18.4,18.37,18.39,26400.0,15.9555,15.9729,15.9468,15.9642,26400.0
2010-04-30 11:40:00,18.38,18.4,18.36,18.38,19600.0,15.9555,15.9729,15.9381,15.9555,19600.0
2010-04-30 11:45:00,18.37,18.38,18.36,18.37,29800.0,15.9468,15.9555,15.9381,15.9468,29800.0
2010-04-30 11:50:00,18.36,18.37,18.36,18.36,4300.0,15.9381,15.9468,15.9381,15.9381,4300.0
2010-04-30 11:55:00,18.37,18.39,18.37,18.39,5200.0,15.9468,15.9642,15.9468,15.9642,5200.0
2010-04-30 12:00:00,18.39,18.39,18.38,18.39,6000.0,15.9642,15.9642,15.9555,15.9642,6000.0
2010-04-30 12:05:00,18.39,18.39,18.36,18.36,22600.0,15.9642,15.9642,15.9381,15.9381,22600.0
2010-04-30 12:10:00,18.36,18.37,18.36,18.36,2700.0,15.9381,15.9468,15.9381,15.9381,2700.0
2010-04-30 12:15:00,18.36,18.37,18.34,18.34,16600.0,15.9381,15.9468,15.9208,15.9208,16600.0
2010-04-30 12:20:00,18.34,18.34,18.32,18.34,18300.0,15.9208,15.9208,15.9034,15.9208,18300.0
2010-04-30 12:25:00,18.33,18.34,18.32,18.32,9600.0,15.9121,15.9208,15.9034,15.9034,9600.0
2010-04-30 12:30:00,18.32,18.35,18.32,18.34,11200.0,15.9034,15.9294,15.9034,15.9208,11200.0
2010-04-30 12:35:00,18.34,18.36,18.33,18.33,10400.0,15.9208,15.9381,15.9121,15.9121,10400.0
2010-04-30 12:40:00,18.33,18.35,18.33,18.34,12600.0,15.9121,15.9294,15.9121,15.9208,12600.0
2010-04-30 12:45:00,18.33,18.36,18.33,18.34,9900.0,15.9121,15.9381,15.9121,15.9208,9900.0
2010-04-30 12:50:00,18.34,18.36,18.32,18.32,11600.0,15.9208,15.9381,15.9034,15.9034,11600.0
2010-04-30 12:55:00,18.32,18.32,18.29,18.32,19900.0,15.9034,15.9034,15.8774,15.9034,19900.0
2010-04-30 13:00:00,18.31,18.31,18.3,18.31,13200.0,15.8947,15.8947,15.886,15.8947,13200.0
2010-04-30 13:05:00,18.31,18.31,18.29,18.3,17900.0,15.8947,15.8947,15.8774,15.886,17900.0
2010-04-30 13:10:00,18.31,18.31,18.3,18.31,2900.0,15.8947,15.8947,15.886,15.8947,2900.0
2010-04-30 13:15:00,18.31,18.34,18.3,18.32,33900.0,15.8947,15.9208,15.886,15.9034,33900.0
2010-04-30 13:20:00,18.32,18.33,18.32,18.32,5700.0,15.9034,15.9121,15.9034,15.9034,5700.0
2010-04-30 13:25:00,18.33,18.33,18.32,18.33,14900.0,15.9121,15.9121,15.9034,15.9121,14900.0
2010-04-30 13:30:00,18.32,18.34,18.32,18.33,18800.0,15.9034,15.9208,15.9034,15.9121,18800.0
2010-04-30 13:35:00,18.33,18.35,18.32,18.33,36500.0,15.9121,15.9294,15.9034,15.9121,36500.0
2010-04-30 13:40:00,18.32,18.33,18.32,18.33,20000.0,15.9034,15.9121,15.9034,15.9121,20000.0
2010-04-30 13:45:00,18.33,18.34,18.32,18.33,12700.0,15.9121,15.9208,15.9034,15.9121,12700.0
2010-04-30 13:50:00,18.33,18.33,18.32,18.32,5000.0,15.9121,15.9121,15.9034,15.9034,5000.0
2010-04-30 13:55:00,18.32,18.32,18.31,18.31,8300.0,15.9034,15.9034,15.8947,15.8947,8300.0
2010-04-30 14:00:00,18.31,18.32,18.28,18.3,22000.0,15.8947,15.9034,15.8687,15.886,22000.0
2010-04-30 14:05:00,18.31,18.32,18.3,18.31,16000.0,15.8947,15.9034,15.886,15.8947,16000.0
2010-04-30 14:10:00,18.32,18.34,18.3,18.33,19300.0,15.9034,15.9208,15.886,15.9121,19300.0
2010-04-30 14:15:00,18.34,18.35,18.33,18.35,22000.0,15.9208,15.9294,15.9121,15.9294,22000.0
2010-04-30 14:20:00,18.35,18.36,18.34,18.35,22900.0,15.9294,15.9381,15.9208,15.9294,22900.0
2010-04-30 14:25:00,18.35,18.35,18.34,18.35,10700.0,15.9294,15.9294,15.9208,15.9294,10700.0
2010-04-30 14:30:00,18.36,18.39,18.34,18.39,15000.0,15.9381,15.9642,15.9208,15.9642,15000.0
2010-04-30 14:35:00,18.39,18.39,18.33,18.33,23800.0,15.9642,15.9642,15.9121,15.9121,23800.0
2010-04-30 14:40:00,18.33,18.33,18.31,18.31,22700.0,15.9121,15.9121,15.8947,15.8947,22700.0
2010-04-30 14:45:00,18.32,18.32,18.29,18.3,18200.0,15.9034,15.9034,15.8774,15.886,18200.0
2010-04-30 14:50:00,18.3,18.32,18.29,18.31,42200.0,15.886,15.9034,15.8774,15.8947,42200.0
2010-04-30 14:55:00,18.32,18.32,18.28,18.3,32400.0,15.9034,15.9034,15.8687,15.886,32400.0
2010-04-30 15:00:00,18.29,18.33,18.28,18.33,32300.0,15.8774,15.9121,15.8687,15.9121,32300.0
2010-04-30 15:05:00,18.32,18.33,18.28,18.31,30200.0,15.9034,15.9121,15.8687,15.8947,30200.0
2010-04-30 15:10:00,18.31,18.36,18.3,18.34,38500.0,15.8947,15.9381,15.886,15.9208,38500.0
2010-04-30 15:15:00,18.33,18.38,18.33,18.37,26200.0,15.9121,15.9555,15.9121,15.9468,26200.0
2010-04-30 15:20:00,18.37,18.37,18.31,18.35,23800.0,15.9468,15.9468,15.8947,15.9294,23800.0
2010-04-30 15:25:00,18.34,18.35,18.33,18.35,28000.0,15.9208,15.9294,15.9121,15.9294,28000.0
2010-04-30 15:30:00,18.36,18.36,18.34,18.36,20000.0,15.9381,15.9381,15.9208,15.9381,20000.0
2010-04-30 15:35:00,18.35,18.36,18.34,18.34,32100.0,15.9294,15.9381,15.9208,15.9208,32100.0
2010-04-30 15:40:00,18.34,18.34,18.31,18.34,44200.0,15.9208,15.9208,15.8947,15.9208,44200.0
2010-04-30 15:45:00,18.33,18.34,18.31,18.32,57900.0,15.9121,15.9208,15.8947,15.9034,57900.0
2010-04-30 15:50:00,18.33,18.34,18.29,18.29,72000.0,15.9121,15.9208,15.8774,15.8774,72000.0
2010-04-30 15:55:00,18.29,18.32,18.27,18.27,80700.0,15.8774,15.9034,15.86,15.86,80700.0
2010-05-03 09:30:00,18.36,18.43,18.35,18.37,14800.0,15.9381,15.9989,15.9294,15.9468,14800.0
2010-05-03 09:35:00,18.37,18.38,18.36,18.37,16300.0,15.9468,15.9555,15.9381,15.9468,16300.0
2010-05-03 09:40:00,18.38,18.38,18.37,18.37,8200.0,15.9555,15.9555,15.9468,15.9468,8200.0
2010-05-03 09:45:00,18.38,18.38,18.37,18.38,9000.0,15.9555,15.9555,15.9468,15.9555,9000.0
2010-05-03 09:50:00,18.38,18.39,18.37,18.37,13700.0,15.9555,15.9642,15.9468,15.9468,13700.0
2010-05-03 09:55:00,18.37,18.39,18.37,18.38,10700.0,15.9468,15.9642,15.9468,15.9555,10700.0
2010-05-03 10:00:00,18.38,18.38,18.34,18.34,20400.0,15.9555,15.9555,15.9208,15.9208,20400.0
2010-05-03 10:05:00,18.34,18.38,18.34,18.37,15000.0,15.9208,15.9555,15.9208,15.9468,15000.0
2010-05-03 10:10:00,18.37,18.39,18.37,18.38,12200.0,15.9468,15.9642,15.9468,15.9555,12200.0
2010-05-03 10:15:00,18.38,18.4,18.38,18.39,12100.0,15.9555,15.9729,15.9555,15.9642,12100.0
2010-05-03 10:20:00,18.39,18.46,18.39,18.45,15200.0,15.9642,16.0249,15.9642,16.0163,15200.0
2010-05-03 10:25:00,18.45,18.47,18.44,18.45,14100.0,16.0163,16.0336,16.0076,16.0163,14100.0
2010-05-03 10:30:00,18.45,18.46,18.43,18.44,9800.0,16.0163,16.0249,15.9989,16.0076,9800.0
2010-05-03 10:35:00,18.43,18.46,18.43,18.46,30100.0,15.9989,16.0249,15.9989,16.0249,30100.0
2010-05-03 10:40:00,18.45,18.48,18.45,18.47,16200.0,16.0163,16.0423,16.0163,16.0336,16200.0
2010-05-03 10:45:00,18.48,18.48,18.45,18.47,19400.0,16.0423,16.0423,16.0163,16.0336,19400.0
2010-05-03 10:50:00,18.47,18.47,18.45,18.47,18000.0,16.0336,16.0336,16.0163,16.0336,18000.0
2010-05-03 10:55:00,18.47,18.47,18.45,18.46,18600.0,16.0336,16.0336,16.0163,16.0249,18600.0
2010-05-03 11:00:00,18.45,18.47,18.44,18.47,24300.0,16.0163,16.0336,16.0076,16.0336,24300.0
2010-05-03 11:05:00,18.46,18.47,18.44,18.44,22100.0,16.0249,16.0336,16.0076,16.0076,22100.0
2010-05-03 11:10:00,18.44,18.47,18.44,18.47,19400.0,16.0076,16.0336,16.0076,16.0336,19400.0
2010-05-03 11:15:00,18.47,18.49,18.46,18.47,12000.0,16.0336,16.051,16.0249,16.0336,12000.0
2010-05-03 11:20:00,18.48,18.5,18.48,18.49,13000.0,16.0423,16.0597,16.0423,16.051,13000.0
2010-05-03 11:25:00,18.49,18.51,18.48,18.5,24600.0,16.051,16.0683,16.0423,16.0597,24600.0
2010-05-03 11:30:00,18.51,18.52,18.49,18.52,15400.0,16.0683,16.077,16.051,16.077,15400.0
2010-05-03 11:35:00,18.53,18.56,18.51,18.54,20800.0,16.0857,16.1117,16.0683,16.0944,20800.0
2010-05-03 11:40:00,18.54,18.56,18.52,18.52,40100.0,16.0944,16.1117,16.077,16.077,40100.0
2010-05-03 11:45:00,18.52,18.53,18.51,18.52,19500.0,16.077,16.0857,16.0683,16.077,19500.0
2010-05-03 11:50:00,18.51,18.53,18.51,18.53,11300.0,16.0683,16.0857,16.0683,16.0857,11300.0
2010-05-03 11:55:00,18.52,18.55,18.51,18.55,16200.0,16.077,16.1031,16.0683,16.1031,16200.0
2010-05-03 12:00:00,18.54,18.55,18.53,18.54,7400.0,16.0944,16.1031,16.0857,16.0944,7400.0
2010-05-03 12:05:00,18.53,18.54,18.52,18.53,9800.0,16.0857,16.0944,16.077,16.0857,9800.0
2010-05-03 12:10:00,18.52,18.57,18.52,18.56,14800.0,16.077,16.1204,16.077,16.1117,14800.0
2010-05-03 12:15:00,18.56,18.56,18.55,18.56,8400.0,16.1117,16.1117,16.1031,16.1117,8400.0
2010-05-03 12:20:00,18.56,18.65,18.55,18.64,56100.0,16.1117,16.1899,16.1031,16.1812,56100.0
2010-05-03 12:25:00,18.64,18.69,18.63,18.67,29700.0,16.1812,16.2246,16.1725,16.2072,29700.0
2010-05-03 12:30:00,18.67,18.7,18.67,18.69,21300.0,16.2072,16.2333,16.2072,16.2246,21300.0
2010-05-03 12:35:00,18.69,18.73,18.68,18.72,28200.0,16.2246,16.2593,16.2159,16.2506,28200.0
2010-05-03 12:40:00,18.71,18.75,18.71,18.74,44100.0,16.242,16.2767,16.242,16.268,44100.0
2010-05-03 12:45:00,18.74,18.78,18.73,18.78,42700.0,16.268,16.3027,16.2593,16.3027,42700.0
2010-05-03 12:50:00,18.77,18.78,18.72,18.76,56400.0,16.294,16.3027,16.2506,16.2854,56400.0
2010-05-03 12:55:00,18.76,18.83,18.76,18.83,28500.0,16.2854,16.3461,16.2854,16.3461,28500.0
2010-05-03 13:00:00,18.82,18.83,18.79,18.8,26900.0,16.3375,16.3461,16.3114,16.3201,26900.0
2010-05-03 13:05:00,18.8,18.81,18.79,18.8,10200.0,16.3201,16.3288,16.3114,16.3201,10200.0
2010-05-03 13:10:00,18.79,18.81,18.79,18.79,12000.0,16.3114,16.3288,16.3114,16.3114,12000.0
2010-05-03 13:15:00,18.8,18.8,18.69,18.7,140600.0,16.3201,16.3201,16.2246,16.2333,140600.0
2010-05-03 13:20:00,18.7,18.7,18.68,18.69,21600.0,16.2333,16.2333,16.2159,16.2246,21600.0
2010-05-03 13:25:00,18.7,18.7,18.67,18.67,11800.0,16.2333,16.2333,16.2072,16.2072,11800.0
2010-05-03 13:30:00,18.68,18.7,18.67,18.67,25800.0,16.2159,16.2333,16.2072,16.2072,25800.0
2010-05-03 13:35:00,18.68,18.7,18.66,18.69,24700.0,16.2159,16.2333,16.1986,16.2246,24700.0
2010-05-03 13:40:00,18.69,18.7,18.67,18.67,17200.0,16.2246,16.2333,16.2072,16.2072,17200.0
2010-05-03 13:45:00,18.68,18.69,18.64,18.66,26500.0,16.2159,16.2246,16.1812,16.1986,26500.0
2010-05-03 13:50:00,18.66,18.67,18.63,18.67,16200.0,16.1986,16.2072,16.1725,16.2072,16200.0
2010-05-03 13:55:00,18.67,18.67,18.66,18.67,9700.0,16.2072,16.2072,16.1986,16.2072,9700.0
2010-05-03 14:00:00,18.68,18.69,18.66,18.69,9800.0,16.2159,16.2246,16.1986,16.2246,9800.0
2010-05-03 14:05:00,18.69,18.69,18.66,18.66,15100.0,16.2246,16.2246,16.1986,16.1986,15100.0
2010-05-03 14:10:00,18.66,18.68,18.66,18.68,20700.0,16.1986,16.2159,16.1986,16.2159,20700.0
2010-05-03 14:15:00,18.68,18.69,18.67,18.67,19000.0,16.2159,16.2246,16.2072,16.2072,19000.0
2010-05-03 14:20:00,18.67,18.7,18.67,18.7,11800.0,16.2072,16.2333,16.2072,16.2333,11800.0
2010-05-03 14:25:00,18.7,18.7,18.66,18.66,48300.0,16.2333,16.2333,16.1986,16.1986,48300.0
2010-05-03 14:30:00,18.67,18.7,18.66,18.69,16900.0,16.2072,16.2333,16.1986,16.2246,16900.0
2010-05-03 14:35:00,18.68,18.7,18.68,18.7,8500.0,16.2159,16.2333,16.2159,16.2333,8500.0
2010-05-03 14:40:00,18.7,18.7,18.68,18.69,11800.0,16.2333,16.2333,16.2159,16.2246,11800.0
2010-05-03 14:45:00,18.69,18.7,18.68,18.7,8600.0,16.2246,16.2333,16.2159,16.2333,8600.0
2010-05-03 14:50:00,18.69,18.7,18.69,18.69,9800.0,16.2246,16.2333,16.2246,16.2246,9800.0
2010-05-03 14:55:00,18.69,18.7,18.69,18.7,4500.0,16.2246,16.2333,16.2246,16.2333,4500.0
2010-05-03 15:00:00,18.69,18.7,18.68,18.68,17400.0,16.2246,16.2333,16.2159,16.2159,17400.0
2010-05-03 15:05:00,18.69,18.69,18.66,18.67,23400.0,16.2246,16.2246,16.1986,16.2072,23400.0
2010-05-03 15:10:00,18.66,18.67,18.65,18.67,21800.0,16.1986,16.2072,16.1899,16.2072,21800.0
2010-05-03 15:15:00,18.66,18.67,18.66,18.66,8300.0,16.1986,16.2072,16.1986,16.1986,8300.0
2010-05-03 15:20:00,18.67,18.7,18.66,18.69,53100.0,16.2072,16.2333,16.1986,16.2246,53100.0
2010-05-03 15:25:00,18.68,18.69,18.67,18.69,32400.0,16.2159,16.2246,16.2072,16.2246,32400.0
2010-05-03 15:30:00,18.68,18.68,18.66,18.66,28300.0,16.2159,16.2159,16.1986,16.1986,28300.0
2010-05-03 15:35:00,18.66,18.67,18.66,18.66,40200.0,16.1986,16.2072,16.1986,16.1986,40200.0
2010-05-03 15:40:00,18.66,18.7,18.66,18.69,72100.0,16.1986,16.2333,16.1986,16.2246,72100.0
2010-05-03 15:45:00,18.69,18.7,18.68,18.68,57000.0,16.2246,16.2333,16.2159,16.2159,57000.0
2010-05-03 15:50:00,18.68,18.69,18.66,18.66,50500.0,16.2159,16.2246,16.1986,16.1986,50500.0
2010-05-03 15:55:00,18.66,18.67,18.6,18.61,224200.0,16.1986,16.2072,16.1465,16.1552,224200.0
2010-05-04 09:30:00,18.45,18.53,18.36,18.52,32400.0,16.0163,16.0857,15.9381,16.077,32400.0
2010-05-04 09:35:00,18.52,18.52,18.43,18.49,36200.0,16.077,16.077,15.9989,16.051,36200.0
2010-05-04 09:40:00,18.49,18.5,18.45,18.45,23000.0,16.051,16.0597,16.0163,16.0163,23000.0
2010-05-04 09:45:00,18.46,18.46,18.39,18.4,19600.0,16.0249,16.0249,15.9642,15.9729,19600.0
2010-05-04 09:50:00,18.4,18.41,18.38,18.39,9500.0,15.9729,15.9815,15.9555,15.9642,9500.0
2010-05-04 09:55:00,18.39,18.5,18.39,18.49,12400.0,15.9642,16.0597,15.9642,16.051,12400.0
2010-05-04 10:00:00,18.49,18.49,18.41,18.43,23100.0,16.051,16.051,15.9815,15.9989,23100.0
2010-05-04 10:05:00,18.43,18.5,18.43,18.47,14000.0,15.9989,16.0597,15.9989,16.0336,14000.0
2010-05-04 10:10:00,18.47,18.48,18.46,18.47,15200.0,16.0336,16.0423,16.0249,16.0336,15200.0
2010-05-04 10:15:00,18.47,18.48,18.46,18.48,4600.0,16.0336,16.0423,16.0249,16.0423,4600.0
2010-05-04 10:20:00,18.47,18.52,18.47,18.51,19100.0,16.0336,16.077,16.0336,16.0683,19100.0
2010-05-04 10:25:00,18.52,18.54,18.49,18.5,27100.0,16.077,16.0944,16.051,16.0597,27100.0
2010-05-04 10:30:00,18.5,18.51,18.41,18.42,51800.0,16.0597,16.0683,15.9815,15.9902,51800.0
2010-05-04 10:35:00,18.43,18.44,18.36,18.37,49100.0,15.9989,16.0076,15.9381,15.9468,49100.0
2010-05-04 10:40:00,18.37,18.39,18.31,18.36,31000.0,15.9468,15.9642,15.8947,15.9381,31000.0
2010-05-04 10:45:00,18.36,18.38,18.33,18.36,16300.0,15.9381,15.9555,15.9121,15.9381,16300.0
2010-05-04 10:50:00,18.37,18.43,18.36,18.43,21200.0,15.9468,15.9989,15.9381,15.9989,21200.0
2010-05-04 10:55:00,18.42,18.42,18.33,18.34,38200.0,15.9902,15.9902,15.9121,15.9208,38200.0
2010-05-04 11:00:00,18.34,18.34,18.31,18.31,16300.0,15.9208,15.9208,15.8947,15.8947,16300.0
2010-05-04 11:05:00,18.31,18.34,18.29,18.34,21900.0,15.8947,15.9208,15.8774,15.9208,21900.0
2010-05-04 11:10:00,18.34,18.36,18.33,18.34,18000.0,15.9208,15.9381,15.9121,15.9208,18000.0
2010-05-04 11:15:00,18.35,18.35,18.34,18.35,2000.0,15.9294,15.9294,15.9208,15.9294,2000.0
2010-05-04 11:20:00,18.35,18.38,18.34,18.37,22600.0,15.9294,15.9555,15.9208,15.9468,22600.0
2010-05-04 11:25:00,18.37,18.37,18.35,18.35,12600.0,15.9468,15.9468,15.9294,15.9294,12600.0
2010-05-04 11:30:00,18.34,18.37,18.33,18.36,24600.0,15.9208,15.9468,15.9121,15.9381,24600.0
2010-05-04 11:35:00,18.36,18.4,18.35,18.39,25200.0,15.9381,15.9729,15.9294,15.9642,25200.0
2010-05-04 11:40:00,18.39,18.41,18.39,18.39,14700.0,15.9642,15.9815,15.9642,15.9642,14700.0
2010-05-04 11:45:00,18.39,18.4,18.36,18.36,18800.0,15.9642,15.9729,15.9381,15.9381,18800.0
2010-05-04 11:50:00,18.37,18.41,18.36,18.39,19800.0,15.9468,15.9815,15.9381,15.9642,19800.0
2010-05-04 11:55:00,18.39,18.41,18.38,18.41,11000.0,15.9642,15.9815,15.9555,15.9815,11000.0
2010-05-04 12:00:00,18.4,18.41,18.38,18.4,17700.0,15.9729,15.9815,15.9555,15.9729,17700.0
2010-05-04 12:05:00,18.39,18.39,18.37,18.38,12500.0,15.9642,15.9642,15.9468,15.9555,12500.0
2010-05-04 12:10:00,18.38,18.41,18.37,18.4,17800.0,15.9555,15.9815,15.9468,15.9729,17800.0
2010-05-04 12:15:00,18.4,18.42,18.4,18.4,11300.0,15.9729,15.9902,15.9729,15.9729,11300.0
2010-05-04 12:20:00,18.4,18.41,18.38,18.39,36100.0,15.9729,15.9815,15.9555,15.9642,36100.0
2010-05-04 12:25:00,18.39,18.43,18.37,18.43,28700.0,15.9642,15.9989,15.9468,15.9989,28700.0
2010-05-04 12:30:00,18.43,18.48,18.42,18.47,25700.0,15.9989,16.0423,15.9902,16.0336,25700.0
2010-05-04 12:35:00,18.46,18.47,18.45,18.47,11400.0,16.0249,16.0336,16.0163,16.0336,11400.0
2010-05-04 12:40:00,18.47,18.49,18.46,18.46,23900.0,16.0336,16.051,16.0249,16.0249,23900.0
2010-05-04 12:45:00,18.45,18.49,18.45,18.49,14100.0,16.0163,16.051,16.0163,16.051,14100.0
2010-05-04 12:50:00,18.48,18.49,18.47,18.47,8300.0,16.0423,16.051,16.0336,16.0336,8300.0
2010-05-04 12:55:00,18.48,18.48,18.46,18.46,13700.0,16.0423,16.0423,16.0249,16.0249,13700.0
2010-05-04 13:00:00,18.46,18.48,18.44,18.44,30900.0,16.0249,16.0423,16.0076,16.0076,30900.0
2010-05-04 13:05:00,18.44,18.45,18.44,18.44,10700.0,16.0076,16.0163,16.0076,16.0076,10700.0
2010-05-04 13:10:00,18.44,18.46,18.42,18.42,38500.0,16.0076,16.0249,15.9902,15.9902,38500.0
2010-05-04 13:15:00,18.42,18.43,18.41,18.42,18400.0,15.9902,15.9989,15.9815,15.9902,18400.0
2010-05-04 13:20:00,18.43,18.45,18.42,18.43,16600.0,15.9989,16.0163,15.9902,15.9989,16600.0
2010-05-04 13:25:00,18.43,18.45,18.4,18.43,58800.0,15.9989,16.0163,15.9729,15.9989,58800.0
2010-05-04 13:30:00,18.42,18.45,18.41,18.43,29100.0,15.9902,16.0163,15.9815,15.9989,29100.0
2010-05-04 13:35:00,18.43,18.44,18.43,18.43,11000.0,15.9989,16.0076,15.9989,15.9989,11000.0
2010-05-04 13:40:00,18.43,18.44,18.4,18.4,20500.0,15.9989,16.0076,15.9729,15.9729,20500.0
2010-05-04 13:45:00,18.4,18.42,18.38,18.42,21500.0,15.9729,15.9902,15.9555,15.9902,21500.0
2010-05-04 13:50:00,18.41,18.41,18.39,18.39,13800.0,15.9815,15.9815,15.9642,15.9642,13800.0
2010-05-04 13:55:00,18.39,18.39,18.38,18.38,23000.0,15.9642,15.9642,15.9555,15.9555,23000.0
2010-05-04 14:00:00,18.38,18.39,18.36,18.36,23000.0,15.9555,15.9642,15.9381,15.9381,23000.0
2010-05-04 14:05:00,18.36,18.36,18.34,18.36,50800.0,15.9381,15.9381,15.9208,15.9381,50800.0
2010-05-04 14:10:00,18.36,18.37,18.35,18.35,43600.0,15.9381,15.9468,15.9294,15.9294,43600.0
2010-05-04 14:15:00,18.35,18.36,18.32,18.33,18700.0,15.9294,15.9381,15.9034,15.9121,18700.0
2010-05-04 14:20:00,18.32,18.34,18.31,18.31,36200.0,15.9034,15.9208,15.8947,15.8947,36200.0
2010-05-04 14:25:00,18.31,18.32,18.31,18.31,7000.0,15.8947,15.9034,15.8947,15.8947,7000.0
2010-05-04 14:30:00,18.31,18.35,18.28,18.28,45400.0,15.8947,15.9294,15.8687,15.8687,45400.0
2010-05-04 14:35:00,18.28,18.33,18.28,18.3,29300.0,15.8687,15.9121,15.8687,15.886,29300.0
2010-05-04 14:40:00,18.3,18.33,18.3,18.32,22400.0,15.886,15.9121,15.886,15.9034,22400.0
2010-05-04 14:45:00,18.32,18.32,18.3,18.32,21300.0,15.9034,15.9034,15.886,15.9034,21300.0
2010-05-04 14:50:00,18.32,18.35,18.32,18.33,30000.0,15.9034,15.9294,15.9034,15.9121,30000.0
2010-05-04 14:55:00,18.32,18.36,18.32,18.34,34200.0,15.9034,15.9381,15.9034,15.9208,34200.0
2010-05-04 15:00:00,18.35,18.39,18.33,18.37,25100.0,15.9294,15.9642,15.9121,15.9468,25100.0
2010-05-04 15:05:00,18.38,18.41,18.37,18.4,22500.0,15.9555,15.9815,15.9468,15.9729,22500.0
2010-05-04 15:10:00,18.39,18.41,18.38,18.39,23800.0,15.9642,15.9815,15.9555,15.9642,23800.0
2010-05-04 15:15:00,18.39,18.4,18.37,18.37,17600.0,15.9642,15.9729,15.9468,15.9468,17600.0
2010-05-04 15:20:00,18.37,18.37,18.36,18.36,15100.0,15.9468,15.9468,15.9381,15.9381,15100.0
2010-05-04 15:25:00,18.36,18.4,18.36,18.39,40100.0,15.9381,15.9729,15.9381,15.9642,40100.0
2010-05-04 15:30:00,18.38,18.39,18.37,18.37,33500.0,15.9555,15.9642,15.9468,15.9468,33500.0
2010-05-04 15:35:00,18.37,18.37,18.33,18.33,54100.0,15.9468,15.9468,15.9121,15.9121,54100.0
2010-05-04 15:40:00,18.34,18.35,18.28,18.32,60000.0,15.9208,15.9294,15.8687,15.9034,60000.0
2010-05-04 15:45:00,18.31,18.33,18.27,18.33,85800.0,15.8947,15.9121,15.86,15.9121,85800.0
2010-05-04 15:50:00,18.33,18.35,18.31,18.33,93900.0,15.9121,15.9294,15.8947,15.9121,93900.0
2010-05-04 15:55:00,18.34,18.35,18.3,18.33,132400.0,15.9208,15.9294,15.886,15.9121,132400.0
2010-05-05 09:30:00,18.15,18.48,18.15,18.46,43500.0,15.7558,16.0423,15.7558,16.0249,43500.0
2010-05-05 09:35:00,18.45,18.47,18.18,18.2,71700.0,16.0163,16.0336,15.7819,15.7992,71700.0
2010-05-05 09:40:00,18.19,18.24,18.17,18.2,15200.0,15.7906,15.834,15.7732,15.7992,15200.0
2010-05-05 09:45:00,18.18,18.19,18.15,18.16,13400.0,15.7819,15.7906,15.7558,15.7645,13400.0
2010-05-05 09:50:00,18.17,18.28,18.16,18.26,32400.0,15.7732,15.8687,15.7645,15.8513,32400.0
2010-05-05 09:55:00,18.27,18.35,18.25,18.33,32200.0,15.86,15.9294,15.8426,15.9121,32200.0
2010-05-05 10:00:00,18.31,18.37,18.28,18.34,18900.0,15.8947,15.9468,15.8687,15.9208,18900.0
2010-05-05 10:05:00,18.34,18.4,18.34,18.38,21400.0,15.9208,15.9729,15.9208,15.9555,21400.0
2010-05-05 10:10:00,18.38,18.4,18.37,18.4,19300.0,15.9555,15.9729,15.9468,15.9729,19300.0
2010-05-05 10:15:00,18.4,18.47,18.38,18.43,13300.0,15.9729,16.0336,15.9555,15.9989,13300.0
2010-05-05 10:20:00,18.43,18.43,18.4,18.41,7400.0,15.9989,15.9989,15.9729,15.9815,7400.0
2010-05-05 10:25:00,18.41,18.41,18.39,18.39,16900.0,15.9815,15.9815,15.9642,15.9642,16900.0
2010-05-05 10:30:00,18.37,18.4,18.37,18.38,17200.0,15.9468,15.9729,15.9468,15.9555,17200.0
2010-05-05 10:35:00,18.39,18.39,18.29,18.3,14900.0,15.9642,15.9642,15.8774,15.886,14900.0
2010-05-05 10:40:00,18.3,18.38,18.3,18.36,13900.0,15.886,15.9555,15.886,15.9381,13900.0
2010-05-05 10:45:00,18.37,18.39,18.34,18.34,13300.0,15.9468,15.9642,15.9208,15.9208,13300.0
2010-05-05 10:50:00,18.35,18.36,18.32,18.32,15200.0,15.9294,15.9381,15.9034,15.9034,15200.0
2010-05-05 10:55:00,18.32,18.34,18.31,18.33,13400.0,15.9034,15.9208,15.8947,15.9121,13400.0
2010-05-05 11:00:00,18.32,18.33,18.27,18.29,17400.0,15.9034,15.9121,15.86,15.8774,17400.0
2010-05-05 11:05:00,18.28,18.3,18.27,18.3,23400.0,15.8687,15.886,15.86,15.886,23400.0
2010-05-05 11:10:00,18.29,18.3,18.27,18.29,14500.0,15.8774,15.886,15.86,15.8774,14500.0
2010-05-05 11:15:00,18.3,18.31,18.29,18.29,11000.0,15.886,15.8947,15.8774,15.8774,11000.0
2010-05-05 11:20:00,18.3,18.31,18.27,18.29,22300.0,15.886,15.8947,15.86,15.8774,22300.0
2010-05-05 11:25:00,18.29,18.3,18.27,18.27,8400.0,15.8774,15.886,15.86,15.86,8400.0
2010-05-05 11:30:00,18.27,18.27,18.22,18.25,19000.0,15.86,15.86,15.8166,15.8426,19000.0
2010-05-05 11:35:00,18.26,18.26,18.22,18.22,11000.0,15.8513,15.8513,15.8166,15.8166,11000.0
2010-05-05 11:40:00,18.22,18.26,18.21,18.26,13700.0,15.8166,15.8513,15.8079,15.8513,13700.0
2010-05-05 11:45:00,18.26,18.28,18.24,18.28,9100.0,15.8513,15.8687,15.834,15.8687,9100.0
2010-05-05 11:50:00,18.27,18.28,18.24,18.24,27100.0,15.86,15.8687,15.834,15.834,27100.0
2010-05-05 11:55:00,18.24,18.31,18.24,18.28,23400.0,15.834,15.8947,15.834,15.8687,23400.0
2010-05-05 12:00:00,18.28,18.33,18.28,18.33,26900.0,15.8687,15.9121,15.8687,15.9121,26900.0
2010-05-05 12:05:00,18.32,18.33,18.3,18.31,14400.0,15.9034,15.9121,15.886,15.8947,14400.0
2010-05-05 12:10:00,18.31,18.31,18.3,18.3,8600.0,15.8947,15.8947,15.886,15.886,8600.0
2010-05-05 12:15:00,18.3,18.31,18.29,18.31,32000.0,15.886,15.8947,15.8774,15.8947,32000.0
2010-05-05 12:20:00,18.3,18.3,18.24,18.25,38200.0,15.886,15.886,15.834,15.8426,38200.0
2010-05-05 12:25:00,18.26,18.26,18.22,18.23,23700.0,15.8513,15.8513,15.8166,15.8253,23700.0
2010-05-05 12:30:00,18.22,18.25,18.22,18.25,9500.0,15.8166,15.8426,15.8166,15.8426,9500.0
2010-05-05 12:35:00,18.24,18.25,18.21,18.22,18600.0,15.834,15.8426,15.8079,15.8166,18600.0
2010-05-05 12:40:00,18.22,18.22,18.17,18.18,21500.0,15.8166,15.8166,15.7732,15.7819,21500.0
2010-05-05 12:45:00,18.18,18.19,18.16,18.18,22300.0,15.7819,15.7906,15.7645,15.7819,22300.0
2010-05-05 12:50:00,18.18,18.18,18.17,18.18,5100.0,15.7819,15.7819,15.7732,15.7819,5100.0
2010-05-05 12:55:00,18.18,18.18,18.16,18.17,9400.0,15.7819,15.7819,15.7645,15.7732,9400.0
2010-05-05 13:00:00,18.18,18.18,18.15,18.17,19800.0,15.7819,15.7819,15.7558,15.7732,19800.0
2010-05-05 13:05:00,18.17,18.18,18.15,18.16,21900.0,15.7732,15.7819,15.7558,15.7645,21900.0
2010-05-05 13:10:00,18.15,18.16,18.13,18.13,28000.0,15.7558,15.7645,15.7385,15.7385,28000.0
2010-05-05 13:15:00,18.13,18.15,18.1,18.11,49100.0,15.7385,15.7558,15.7124,15.7211,49100.0
2010-05-05 13:20:00,18.1,18.16,18.1,18.16,15000.0,15.7124,15.7645,15.7124,15.7645,15000.0
2010-05-05 13:25:00,18.15,18.15,18.13,18.13,20200.0,15.7558,15.7558,15.7385,15.7385,20200.0
2010-05-05 13:30:00,18.13,18.14,18.13,18.13,6600.0,15.7385,15.7472,15.7385,15.7385,6600.0
2010-05-05 13:35:00,18.13,18.14,18.09,18.11,24100.0,15.7385,15.7472,15.7037,15.7211,24100.0
2010-05-05 13:40:00,18.12,18.14,18.12,18.13,12300.0,15.7298,15.7472,15.7298,15.7385,12300.0
2010-05-05 13:45:00,18.13,18.14,18.11,18.13,30500.0,15.7385,15.7472,15.7211,15.7385,30500.0
2010-05-05 13:50:00,18.13,18.16,18.12,18.15,18600.0,15.7385,15.7645,15.7298,15.7558,18600.0
2010-05-05 13:55:00,18.15,18.17,18.14,18.15,13100.0,15.7558,15.7732,15.7472,15.7558,13100.0
2010-05-05 14:00:00,18.15,18.17,18.13,18.14,23400.0,15.7558,15.7732,15.7385,15.7472,23400.0
2010-05-05 14:05:00,18.14,18.18,18.13,18.14,30400.0,15.7472,15.7819,15.7385,15.7472,30400.0
2010-05-05 14:10:00,18.14,18.16,18.13,18.13,18700.0,15.7472,15.7645,15.7385,15.7385,18700.0
2010-05-05 14:15:00,18.13,18.16,18.11,18.14,35100.0,15.7385,15.7645,15.7211,15.7472,35100.0
2010-05-05 14:20:00,18.15,18.15,18.13,18.13,31600.0,15.7558,15.7558,15.7385,15.7385,31600.0
2010-05-05 14:25:00,18.13,18.15,18.12,18.12,47200.0,15.7385,15.7558,15.7298,15.7298,47200.0
2010-05-05 14:30:00,18.12,18.13,18.09,18.12,32100.0,15.7298,15.7385,15.7037,15.7298,32100.0
2010-05-05 14:35:00,18.12,18.13,18.1,18.11,28000.0,15.7298,15.7385,15.7124,15.7211,28000.0
2010-05-05 14:40:00,18.1,18.13,18.09,18.09,12400.0,15.7124,15.7385,15.7037,15.7037,12400.0
2010-05-05 14:45:00,18.09,18.09,18.07,18.07,26000.0,15.7037,15.7037,15.6864,15.6864,26000.0
2010-05-05 14:50:00,18.07,18.09,18.05,18.07,36300.0,15.6864,15.7037,15.669,15.6864,36300.0
2010-05-05 14:55:00,18.07,18.08,18.06,18.06,48600.0,15.6864,15.6951,15.6777,15.6777,48600.0
2010-05-05 15:00:00,18.06,18.07,18.04,18.05,56100.0,15.6777,15.6864,15.6603,15.669,56100.0
2010-05-05 15:05:00,18.04,18.09,18.04,18.09,28600.0,15.6603,15.7037,15.6603,15.7037,28600.0
2010-05-05 15:10:00,18.09,18.12,18.08,18.12,30800.0,15.7037,15.7298,15.6951,15.7298,30800.0
2010-05-05 15:15:00,18.12,18.13,18.09,18.09,28700.0,15.7298,15.7385,15.7037,15.7037,28700.0
2010-05-05 15:20:00,18.1,18.11,18.08,18.1,62400.0,15.7124,15.7211,15.6951,15.7124,62400.0
2010-05-05 15:25:00,18.1,18.1,18.07,18.1,54300.0,15.7124,15.7124,15.6864,15.7124,54300.0
2010-05-05 15:30:00,18.1,18.11,18.09,18.09,89800.0,15.7124,15.7211,15.7037,15.7037,89800.0
2010-05-05 15:35:00,18.09,18.09,18.05,18.06,93900.0,15.7037,15.7037,15.669,15.6777,93900.0
2010-05-05 15:40:00,18.06,18.11,18.06,18.11,113600.0,15.6777,15.7211,15.6777,15.7211,113600.0
2010-05-05 15:45:00,18.11,18.16,18.1,18.14,86300.0,15.7211,15.7645,15.7124,15.7472,86300.0
2010-05-05 15:50:00,18.13,18.14,18.12,18.13,55800.0,15.7385,15.7472,15.7298,15.7385,55800.0
2010-05-05 15:55:00,18.14,18.15,18.1,18.12,64000.0,15.7472,15.7558,15.7124,15.7298,64000.0
2010-05-06 09:30:00,18.09,18.33,18.09,18.33,29700.0,15.7037,15.9121,15.7037,15.9121,29700.0
2010-05-06 09:35:00,18.33,18.33,18.11,18.13,26100.0,15.9121,15.9121,15.7211,15.7385,26100.0
2010-05-06 09:40:00,18.13,18.19,18.11,18.19,23000.0,15.7385,15.7906,15.7211,15.7906,23000.0
2010-05-06 09:45:00,18.19,18.22,18.13,18.14,18300.0,15.7906,15.8166,15.7385,15.7472,18300.0
2010-05-06 09:50:00,18.14,18.15,18.11,18.13,22000.0,15.7472,15.7558,15.7211,15.7385,22000.0
2010-05-06 09:55:00,18.11,18.18,18.1,18.17,32200.0,15.7211,15.7819,15.7124,15.7732,32200.0
2010-05-06 10:00:00,18.17,18.22,18.15,18.21,30900.0,15.7732,15.8166,15.7558,15.8079,30900.0
2010-05-06 10:05:00,18.21,18.22,18.19,18.21,21000.0,15.8079,15.8166,15.7906,15.8079,21000.0
2010-05-06 10:10:00,18.21,18.25,18.19,18.21,25300.0,15.8079,15.8426,15.7906,15.8079,25300.0
2010-05-06 10:15:00,18.21,18.3,18.19,18.29,26700.0,15.8079,15.886,15.7906,15.8774,26700.0
2010-05-06 10:20:00,18.29,18.29,18.22,18.22,26600.0,15.8774,15.8774,15.8166,15.8166,26600.0
2010-05-06 10:25:00,18.23,18.23,18.19,18.2,13500.0,15.8253,15.8253,15.7906,15.7992,13500.0
2010-05-06 10:30:00,18.19,18.24,18.18,18.23,33000.0,15.7906,15.834,15.7819,15.8253,33000.0
2010-05-06 10:35:00,18.23,18.26,18.22,18.26,19500.0,15.8253,15.8513,15.8166,15.8513,19500.0
2010-05-06 10:40:00,18.25,18.26,18.22,18.23,16600.0,15.8426,15.8513,15.8166,15.8253,16600.0
2010-05-06 10:45:00,18.23,18.24,18.18,18.2,22100.0,15.8253,15.834,15.7819,15.7992,22100.0
2010-05-06 10:50:00,18.2,18.25,18.19,18.23,22100.0,15.7992,15.8426,15.7906,15.8253,22100.0
2010-05-06 10:55:00,18.22,18.28,18.21,18.27,32500.0,15.8166,15.8687,15.8079,15.86,32500.0
2010-05-06 11:00:00,18.26,18.27,18.22,18.24,29500.0,15.8513,15.86,15.8166,15.834,29500.0
2010-05-06 11:05:00,18.24,18.26,18.22,18.24,27400.0,15.834,15.8513,15.8166,15.834,27400.0
2010-05-06 11:10:00,18.23,18.25,18.21,18.23,34800.0,15.8253,15.8426,15.8079,15.8253,34800.0
2010-05-06 11:15:00,18.22,18.24,18.19,18.2,53600.0,15.8166,15.834,15.7906,15.7992,53600.0
2010-05-06 11:20:00,18.21,18.25,18.2,18.23,24500.0,15.8079,15.8426,15.7992,15.8253,24500.0
2010-05-06 11:25:00,18.23,18.31,18.22,18.3,30800.0,15.8253,15.8947,15.8166,15.886,30800.0
2010-05-06 11:30:00,18.3,18.31,18.28,18.3,23300.0,15.886,15.8947,15.8687,15.886,23300.0
2010-05-06 11:35:00,18.3,18.34,18.27,18.34,25800.0,15.886,15.9208,15.86,15.9208,25800.0
2010-05-06 11:40:00,18.33,18.34,18.3,18.32,25100.0,15.9121,15.9208,15.886,15.9034,25100.0
2010-05-06 11:45:00,18.31,18.32,18.27,18.28,37900.0,15.8947,15.9034,15.86,15.8687,37900.0
2010-05-06 11:50:00,18.29,18.3,18.25,18.29,34300.0,15.8774,15.886,15.8426,15.8774,34300.0
2010-05-06 11:55:00,18.28,18.3,18.25,18.28,18800.0,15.8687,15.886,15.8426,15.8687,18800.0
2010-05-06 12:00:00,18.29,18.29,18.27,18.28,15900.0,15.8774,15.8774,15.86,15.8687,15900.0
2010-05-06 12:05:00,18.27,18.3,18.25,18.25,16500.0,15.86,15.886,15.8426,15.8426,16500.0
2010-05-06 12:10:00,18.25,18.31,18.25,18.31,22400.0,15.8426,15.8947,15.8426,15.8947,22400.0
2010-05-06 12:15:00,18.3,18.32,18.25,18.27,11700.0,15.886,15.9034,15.8426,15.86,11700.0
2010-05-06 12:20:00,18.28,18.29,18.25,18.25,14100.0,15.8687,15.8774,15.8426,15.8426,14100.0
2010-05-06 12:25:00,18.26,18.26,18.22,18.24,12000.0,15.8513,15.8513,15.8166,15.834,12000.0
2010-05-06 12:30:00,18.23,18.26,18.22,18.24,21300.0,15.8253,15.8513,15.8166,15.834,21300.0
2010-05-06 12:35:00,18.24,18.24,18.19,18.21,23700.0,15.834,15.834,15.7906,15.8079,23700.0
2010-05-06 12:40:00,18.2,18.21,18.18,18.2,24700.0,15.7992,15.8079,15.7819,15.7992,24700.0
2010-05-06 12:45:00,18.2,18.21,18.18,18.18,29500.0,15.7992,15.8079,15.7819,15.7819,29500.0
2010-05-06 12:50:00,18.18,18.22,18.17,18.21,15200.0,15.7819,15.8166,15.7732,15.8079,15200.0
2010-05-06 12:55:00,18.21,18.23,18.18,18.23,29000.0,15.8079,15.8253,15.7819,15.8253,29000.0
2010-05-06 13:00:00,18.23,18.25,18.22,18.22,25300.0,15.8253,15.8426,15.8166,15.8166,25300.0
2010-05-06 13:05:00,18.22,18.23,18.2,18.22,17500.0,15.8166,15.8253,15.7992,15.8166,17500.0
2010-05-06 13:10:00,18.22,18.22,18.16,18.16,17200.0,15.8166,15.8166,15.7645,15.7645,17200.0
2010-05-06 13:15:00,18.16,18.17,18.14,18.16,30600.0,15.7645,15.7732,15.7472,15.7645,30600.0
2010-05-06 13:20:00,18.15,18.16,18.11,18.13,27300.0,15.7558,15.7645,15.7211,15.7385,27300.0
2010-05-06 13:25:00,18.13,18.16,18.12,18.16,16800.0,15.7385,15.7645,15.7298,15.7645,16800.0
2010-05-06 13:30:00,18.16,18.16,18.14,18.14,13900.0,15.7645,15.7645,15.7472,15.7472,13900.0
2010-05-06 13:35:00,18.15,18.15,18.12,18.13,30000.0,15.7558,15.7558,15.7298,15.7385,30000.0
2010-05-06 13:40:00,18.13,18.14,18.11,18.14,27900.0,15.7385,15.7472,15.7211,15.7472,27900.0
2010-05-06 13:45:00,18.13,18.13,18.06,18.06,32200.0,15.7385,15.7385,15.6777,15.6777,32200.0
2010-05-06 13:50:00,18.07,18.07,18.02,18.02,38800.0,15.6864,15.6864,15.643,15.643,38800.0
2010-05-06 13:55:00,18.02,18.05,17.98,18.03,30200.0,15.643,15.669,15.6083,15.6517,30200.0
2010-05-06 14:00:00,18.03,18.06,18.03,18.03,50000.0,15.6517,15.6777,15.6517,15.6517,50000.0
2010-05-06 14:05:00,18.04,18.04,17.94,17.94,43000.0,15.6603,15.6603,15.5735,15.5735,43000.0
2010-05-06 14:10:00,17.95,17.97,17.9,17.95,88400.0,15.5822,15.5996,15.5388,15.5822,88400.0
2010-05-06 14:15:00,17.95,17.97,17.89,17.89,45800.0,15.5822,15.5996,15.5301,15.5301,45800.0
2010-05-06 14:20:00,17.9,17.9,17.77,17.89,146500.0,15.5388,15.5388,15.426,15.5301,146500.0
2010-05-06 14:25:00,17.88,17.91,17.84,17.87,67800.0,15.5214,15.5475,15.4867,15.5128,67800.0
2010-05-06 14:30:00,17.86,17.87,17.79,17.79,64600.0,15.5041,15.5128,15.4433,15.4433,64600.0
2010-05-06 14:35:00,17.78,17.8,17.6,17.61,119500.0,15.4346,15.452,15.2784,15.2871,119500.0
2010-05-06 14:40:00,17.61,17.61,17.08,17.1,244200.0,15.2871,15.2871,14.827,14.8443,244200.0
2010-05-06 14:45:00,17.1,17.51,16.71,17.04,126500.0,14.8443,15.2003,14.5058,14.7923,126500.0
2010-05-06 14:50:00,17.02,17.73,17.01,17.68,84400.0,14.7749,15.3912,14.7662,15.3478,84400.0
2010-05-06 14:55:00,17.68,17.69,17.47,17.51,83500.0,15.3478,15.3565,15.1655,15.2003,83500.0
2010-05-06 15:00:00,17.52,17.66,17.35,17.58,82800.0,15.2089,15.3305,15.0614,15.261,82800.0
2010-05-06 15:05:00,17.58,17.74,17.53,17.67,117000.0,15.261,15.3999,15.2176,15.3391,117000.0
2010-05-06 15:10:00,17.68,17.81,17.68,17.75,54800.0,15.3478,15.4607,15.3478,15.4086,54800.0
2010-05-06 15:15:00,17.75,17.83,17.74,17.79,69600.0,15.4086,15.478,15.3999,15.4433,69600.0
2010-05-06 15:20:00,17.79,17.8,17.66,17.72,132300.0,15.4433,15.452,15.3305,15.3826,132300.0
2010-05-06 15:25:00,17.72,17.78,17.59,17.76,74200.0,15.3826,15.4346,15.2697,15.4173,74200.0
2010-05-06 15:30:00,17.76,17.81,17.73,17.8,88000.0,15.4173,15.4607,15.3912,15.452,88000.0
2010-05-06 15:35:00,17.8,17.88,17.78,17.85,103300.0,15.452,15.5214,15.4346,15.4954,103300.0
2010-05-06 15:40:00,17.84,17.89,17.79,17.86,107700.0,15.4867,15.5301,15.4433,15.5041,107700.0
2010-05-06 15:45:00,17.86,17.97,17.81,17.88,151300.0,15.5041,15.5996,15.4607,15.5214,151300.0
2010-05-06 15:50:00,17.87,17.87,17.82,17.87,87900.0,15.5128,15.5128,15.4694,15.5128,87900.0
2010-05-06 15:55:00,17.86,17.86,17.68,17.7,157300.0,15.5041,15.5041,15.3478,15.3652,157300.0
2010-05-07 09:30:00,17.67,17.7,17.32,17.67,47800.0,15.3391,15.3652,15.0353,15.3391,47800.0
2010-05-07 09:35:00,17.68,17.68,17.61,17.62,36100.0,15.3478,15.3478,15.2871,15.2957,36100.0
2010-05-07 09:40:00,17.62,17.67,17.56,17.67,43800.0,15.2957,15.3391,15.2437,15.3391,43800.0
2010-05-07 09:45:00,17.67,17.67,17.65,17.65,26200.0,15.3391,15.3391,15.3218,15.3218,26200.0
2010-05-07 09:50:00,17.65,17.72,17.65,17.66,37900.0,15.3218,15.3826,15.3218,15.3305,37900.0
2010-05-07 09:55:00,17.66,17.66,17.61,17.61,51200.0,15.3305,15.3305,15.2871,15.2871,51200.0
2010-05-07 10:00:00,17.62,17.62,17.49,17.5,49600.0,15.2957,15.2957,15.1829,15.1916,49600.0
2010-05-07 10:05:00,17.5,17.55,17.47,17.55,43100.0,15.1916,15.235,15.1655,15.235,43100.0
2010-05-07 10:10:00,17.55,17.58,17.52,17.55,41200.0,15.235,15.261,15.2089,15.235,41200.0
2010-05-07 10:15:00,17.55,17.58,17.49,17.51,42300.0,15.235,15.261,15.1829,15.2003,42300.0
2010-05-07 10:20:00,17.5,17.5,17.34,17.37,52800.0,15.1916,15.1916,15.0527,15.0787,52800.0
2010-05-07 10:25:00,17.36,17.39,17.15,17.23,68700.0,15.07,15.0961,14.8877,14.9572,68700.0
2010-05-07 10:30:00,17.23,17.27,17.21,17.23,76100.0,14.9572,14.9919,14.9398,14.9572,76100.0
2010-05-07 10:35:00,17.24,17.28,17.19,17.25,55500.0,14.9659,15.0006,14.9225,14.9746,55500.0
2010-05-07 10:40:00,17.24,17.3,17.1,17.13,48600.0,14.9659,15.018,14.8443,14.8704,48600.0
2010-05-07 10:45:00,17.13,17.26,17.1,17.23,49000.0,14.8704,14.9832,14.8443,14.9572,49000.0
2010-05-07 10:50:00,17.23,17.33,17.22,17.32,38700.0,14.9572,15.044,14.9485,15.0353,38700.0
2010-05-07 10:55:00,17.31,17.32,17.27,17.28,29100.0,15.0266,15.0353,14.9919,15.0006,29100.0
2010-05-07 11:00:00,17.29,17.32,17.27,17.3,33500.0,15.0093,15.0353,14.9919,15.018,33500.0
2010-05-07 11:05:00,17.29,17.43,17.29,17.43,55800.0,15.0093,15.1308,15.0093,15.1308,55800.0
2010-05-07 11:10:00,17.43,17.47,17.41,17.44,33000.0,15.1308,15.1655,15.1134,15.1395,33000.0
2010-05-07 11:15:00,17.44,17.59,17.44,17.53,74600.0,15.1395,15.2697,15.1395,15.2176,74600.0
2010-05-07 11:20:00,17.53,17.57,17.46,17.54,48500.0,15.2176,15.2523,15.1568,15.2263,48500.0
2010-05-07 11:25:00,17.54,17.54,17.49,17.52,47900.0,15.2263,15.2263,15.1829,15.2089,47900.0
2010-05-07 11:30:00,17.52,17.52,17.38,17.42,89300.0,15.2089,15.2089,15.0874,15.1221,89300.0
2010-05-07 11:35:00,17.42,17.46,17.39,17.45,65900.0,15.1221,15.1568,15.0961,15.1482,65900.0
2010-05-07 11:40:00,17.45,17.5,17.43,17.5,52100.0,15.1482,15.1916,15.1308,15.1916,52100.0
2010-05-07 11:45:00,17.5,17.59,17.49,17.57,47300.0,15.1916,15.2697,15.1829,15.2523,47300.0
2010-05-07 11:50:00,17.58,17.58,17.47,17.52,62000.0,15.261,15.261,15.1655,15.2089,62000.0
2010-05-07 11:55:00,17.51,17.54,17.46,17.51,31900.0,15.2003,15.2263,15.1568,15.2003,31900.0
2010-05-07 12:00:00,17.5,17.55,17.43,17.51,32400.0,15.1916,15.235,15.1308,15.2003,32400.0
2010-05-07 12:05:00,17.51,17.58,17.5,17.56,23700.0,15.2003,15.261,15.1916,15.2437,23700.0
2010-05-07 12:10:00,17.56,17.59,17.56,17.59,25200.0,15.2437,15.2697,15.2437,15.2697,25200.0
2010-05-07 12:15:00,17.59,17.63,17.58,17.61,40300.0,15.2697,15.3044,15.261,15.2871,40300.0
2010-05-07 12:20:00,17.61,17.61,17.56,17.56,57800.0,15.2871,15.2871,15.2437,15.2437,57800.0
2010-05-07 12:25:00,17.55,17.55,17.44,17.45,36100.0,15.235,15.235,15.1395,15.1482,36100.0
2010-05-07 12:30:00,17.45,17.45,17.35,17.35,42500.0,15.1482,15.1482,15.0614,15.0614,42500.0
2010-05-07 12:35:00,17.35,17.46,17.35,17.44,33700.0,15.0614,15.1568,15.0614,15.1395,33700.0
2010-05-07 12:40:00,17.45,17.5,17.44,17.48,18200.0,15.1482,15.1916,15.1395,15.1742,18200.0
2010-05-07 12:45:00,17.48,17.53,17.48,17.5,26800.0,15.1742,15.2176,15.1742,15.1916,26800.0
2010-05-07 12:50:00,17.5,17.54,17.42,17.45,59000.0,15.1916,15.2263,15.1221,15.1482,59000.0
2010-05-07 12:55:00,17.44,17.45,17.41,17.42,24600.0,15.1395,15.1482,15.1134,15.1221,24600.0
2010-05-07 13:00:00,17.43,17.45,17.42,17.44,36800.0,15.1308,15.1482,15.1221,15.1395,36800.0
2010-05-07 13:05:00,17.43,17.44,17.33,17.34,22900.0,15.1308,15.1395,15.044,15.0527,22900.0
2010-05-07 13:10:00,17.34,17.36,17.3,17.35,37500.0,15.0527,15.07,15.018,15.0614,37500.0
2010-05-07 13:15:00,17.34,17.42,17.33,17.37,53400.0,15.0527,15.1221,15.044,15.0787,53400.0
2010-05-07 13:20:00,17.38,17.38,17.36,17.36,10300.0,15.0874,15.0874,15.07,15.07,10300.0
2010-05-07 13:25:00,17.36,17.38,17.33,17.33,44800.0,15.07,15.0874,15.044,15.044,44800.0
2010-05-07 13:30:00,17.33,17.35,17.33,17.34,46500.0,15.044,15.0614,15.044,15.0527,46500.0
2010-05-07 13:35:00,17.34,17.38,17.33,17.34,41200.0,15.0527,15.0874,15.044,15.0527,41200.0
2010-05-07 13:40:00,17.34,17.43,17.33,17.43,45200.0,15.0527,15.1308,15.044,15.1308,45200.0
2010-05-07 13:45:00,17.43,17.45,17.42,17.44,31800.0,15.1308,15.1482,15.1221,15.1395,31800.0
2010-05-07 13:50:00,17.43,17.43,17.39,17.39,37600.0,15.1308,15.1308,15.0961,15.0961,37600.0
2010-05-07 13:55:00,17.39,17.41,17.34,17.34,50100.0,15.0961,15.1134,15.0527,15.0527,50100.0
2010-05-07 14:00:00,17.35,17.35,17.26,17.28,57900.0,15.0614,15.0614,14.9832,15.0006,57900.0
2010-05-07 14:05:00,17.28,17.3,17.23,17.23,54700.0,15.0006,15.018,14.9572,14.9572,54700.0
2010-05-07 14:10:00,17.24,17.27,17.19,17.19,36100.0,14.9659,14.9919,14.9225,14.9225,36100.0
2010-05-07 14:15:00,17.19,17.23,17.19,17.22,34000.0,14.9225,14.9572,14.9225,14.9485,34000.0
2010-05-07 14:20:00,17.23,17.23,17.19,17.19,26400.0,14.9572,14.9572,14.9225,14.9225,26400.0
2010-05-07 14:25:00,17.19,17.19,17.11,17.11,69500.0,14.9225,14.9225,14.853,14.853,69500.0
2010-05-07 14:30:00,17.11,17.13,17.05,17.08,174800.0,14.853,14.8704,14.8009,14.827,174800.0
2010-05-07 14:35:00,17.08,17.1,17.02,17.06,82900.0,14.827,14.8443,14.7749,14.8096,82900.0
2010-05-07 14:40:00,17.05,17.11,17.04,17.1,46300.0,14.8009,14.853,14.7923,14.8443,46300.0
2010-05-07 14:45:00,17.09,17.09,17.01,17.02,99200.0,14.8357,14.8357,14.7662,14.7749,99200.0
2010-05-07 14:50:00,17.01,17.01,16.95,17.0,258600.0,14.7662,14.7662,14.7141,14.7575,258600.0
2010-05-07 14:55:00,16.99,17.0,16.97,17.0,75300.0,14.7488,14.7575,14.7315,14.7575,75300.0
2010-05-07 15:00:00,17.0,17.0,16.92,16.96,103700.0,14.7575,14.7575,14.6881,14.7228,103700.0
2010-05-07 15:05:00,16.97,16.98,16.85,16.85,141300.0,14.7315,14.7402,14.6273,14.6273,141300.0
2010-05-07 15:10:00,16.86,16.87,16.79,16.8,224000.0,14.636,14.6447,14.5752,14.5839,224000.0
2010-05-07 15:15:00,16.79,16.8,16.76,16.79,130400.0,14.5752,14.5839,14.5492,14.5752,130400.0
2010-05-07 15:20:00,16.79,16.8,16.75,16.8,179500.0,14.5752,14.5839,14.5405,14.5839,179500.0
2010-05-07 15:25:00,16.8,16.8,16.74,16.75,91900.0,14.5839,14.5839,14.5318,14.5405,91900.0
2010-05-07 15:30:00,16.75,16.77,16.71,16.74,185400.0,14.5405,14.5579,14.5058,14.5318,185400.0
2010-05-07 15:35:00,16.74,16.77,16.68,16.72,462200.0,14.5318,14.5579,14.4797,14.5145,462200.0
2010-05-07 15:40:00,16.73,16.74,16.64,16.67,202700.0,14.5231,14.5318,14.445,14.4711,202700.0
2010-05-07 15:45:00,16.68,16.71,16.67,16.7,170000.0,14.4797,14.5058,14.4711,14.4971,170000.0
2010-05-07 15:50:00,16.7,16.71,16.65,16.66,306900.0,14.4971,14.5058,14.4537,14.4624,306900.0
2010-05-07 15:55:00,16.65,16.69,16.65,16.66,348200.0,14.4537,14.4884,14.4537,14.4624,348200.0
2010-05-10 09:30:00,17.59,17.64,17.41,17.47,42600.0,15.2697,15.3131,15.1134,15.1655,42600.0
2010-05-10 09:35:00,17.49,17.69,17.41,17.47,36100.0,15.1829,15.3565,15.1134,15.1655,36100.0
2010-05-10 09:40:00,17.46,17.49,17.4,17.41,35700.0,15.1568,15.1829,15.1048,15.1134,35700.0
2010-05-10 09:45:00,17.4,17.44,17.37,17.38,36700.0,15.1048,15.1395,15.0787,15.0874,36700.0
2010-05-10 09:50:00,17.39,17.39,17.26,17.27,62300.0,15.0961,15.0961,14.9832,14.9919,62300.0
2010-05-10 09:55:00,17.27,17.3,17.19,17.25,69600.0,14.9919,15.018,14.9225,14.9746,69600.0
2010-05-10 10:00:00,17.24,17.25,17.22,17.25,19700.0,14.9659,14.9746,14.9485,14.9746,19700.0
2010-05-10 10:05:00,17.24,17.28,17.23,17.27,85400.0,14.9659,15.0006,14.9572,14.9919,85400.0
2010-05-10 10:10:00,17.27,17.27,17.24,17.26,159100.0,14.9919,14.9919,14.9659,14.9832,159100.0
2010-05-10 10:15:00,17.26,17.28,17.24,17.24,22200.0,14.9832,15.0006,14.9659,14.9659,22200.0
2010-05-10 10:20:00,17.24,17.26,17.19,17.23,37300.0,14.9659,14.9832,14.9225,14.9572,37300.0
2010-05-10 10:25:00,17.24,17.25,17.15,17.17,47600.0,14.9659,14.9746,14.8877,14.9051,47600.0
2010-05-10 10:30:00,17.17,17.21,17.15,17.21,43100.0,14.9051,14.9398,14.8877,14.9398,43100.0
2010-05-10 10:35:00,17.2,17.2,17.18,17.2,45400.0,14.9311,14.9311,14.9138,14.9311,45400.0
2010-05-10 10:40:00,17.2,17.21,17.17,17.2,69400.0,14.9311,14.9398,14.9051,14.9311,69400.0
2010-05-10 10:45:00,17.2,17.23,17.19,17.22,86400.0,14.9311,14.9572,14.9225,14.9485,86400.0
2010-05-10 10:50:00,17.21,17.27,17.21,17.26,42600.0,14.9398,14.9919,14.9398,14.9832,42600.0
2010-05-10 10:55:00,17.26,17.3,17.24,17.3,224200.0,14.9832,15.018,14.9659,15.018,224200.0
2010-05-10 11:00:00,17.3,17.35,17.3,17.35,247200.0,15.018,15.0614,15.018,15.0614,247200.0
2010-05-10 11:05:00,17.35,17.35,17.32,17.33,49900.0,15.0614,15.0614,15.0353,15.044,49900.0
2010-05-10 11:10:00,17.33,17.35,17.32,17.33,49000.0,15.044,15.0614,15.0353,15.044,49000.0
2010-05-10 11:15:00,17.33,17.35,17.31,17.32,65300.0,15.044,15.0614,15.0266,15.0353,65300.0
2010-05-10 11:20:00,17.32,17.33,17.28,17.29,70000.0,15.0353,15.044,15.0006,15.0093,70000.0
2010-05-10 11:25:00,17.28,17.31,17.27,17.31,50900.0,15.0006,15.0266,14.9919,15.0266,50900.0
2010-05-10 11:30:00,17.3,17.32,17.29,17.32,23600.0,15.018,15.0353,15.0093,15.0353,23600.0
2010-05-10 11:35:00,17.32,17.34,17.31,17.31,30200.0,15.0353,15.0527,15.0266,15.0266,30200.0
2010-05-10 11:40:00,17.32,17.33,17.3,17.3,32200.0,15.0353,15.044,15.018,15.018,32200.0
2010-05-10 11:45:00,17.3,17.32,17.3,17.31,20700.0,15.018,15.0353,15.018,15.0266,20700.0
2010-05-10 11:50:00,17.31,17.32,17.29,17.32,66100.0,15.0266,15.0353,15.0093,15.0353,66100.0
2010-05-10 11:55:00,17.33,17.35,17.3,17.34,36400.0,15.044,15.0614,15.018,15.0527,36400.0
2010-05-10 12:00:00,17.34,17.35,17.32,17.34,40600.0,15.0527,15.0614,15.0353,15.0527,40600.0
2010-05-10 12:05:00,17.34,17.35,17.33,17.34,28700.0,15.0527,15.0614,15.044,15.0527,28700.0
2010-05-10 12:10:00,17.34,17.35,17.33,17.35,43200.0,15.0527,15.0614,15.044,15.0614,43200.0
2010-05-10 12:15:00,17.34,17.35,17.34,17.35,22200.0,15.0527,15.0614,15.0527,15.0614,22200.0
2010-05-10 12:20:00,17.34,17.35,17.32,17.33,33500.0,15.0527,15.0614,15.0353,15.044,33500.0
2010-05-10 12:25:00,17.32,17.34,17.31,17.31,47300.0,15.0353,15.0527,15.0266,15.0266,47300.0
2010-05-10 12:30:00,17.32,17.33,17.3,17.3,29900.0,15.0353,15.044,15.018,15.018,29900.0
2010-05-10 12:35:00,17.31,17.34,17.31,17.33,31700.0,15.0266,15.0527,15.0266,15.044,31700.0
2010-05-10 12:40:00,17.33,17.34,17.32,17.34,20500.0,15.044,15.0527,15.0353,15.0527,20500.0
2010-05-10 12:45:00,17.33,17.34,17.33,17.33,17200.0,15.044,15.0527,15.044,15.044,17200.0
2010-05-10 12:50:00,17.34,17.34,17.32,17.33,25800.0,15.0527,15.0527,15.0353,15.044,25800.0
2010-05-10 12:55:00,17.33,17.33,17.3,17.31,23200.0,15.044,15.044,15.018,15.0266,23200.0
2010-05-10 13:00:00,17.32,17.32,17.29,17.29,29500.0,15.0353,15.0353,15.0093,15.0093,29500.0
2010-05-10 13:05:00,17.29,17.3,17.23,17.25,53100.0,15.0093,15.018,14.9572,14.9746,53100.0
2010-05-10 13:10:00,17.26,17.28,17.26,17.26,35400.0,14.9832,15.0006,14.9832,14.9832,35400.0
2010-05-10 13:15:00,17.25,17.3,17.25,17.3,34600.0,14.9746,15.018,14.9746,15.018,34600.0
2010-05-10 13:20:00,17.3,17.32,17.29,17.3,32700.0,15.018,15.0353,15.0093,15.018,32700.0
2010-05-10 13:25:00,17.3,17.34,17.29,17.32,40000.0,15.018,15.0527,15.0093,15.0353,40000.0
2010-05-10 13:30:00,17.32,17.34,17.31,17.32,59000.0,15.0353,15.0527,15.0266,15.0353,59000.0
2010-05-10 13:35:00,17.33,17.33,17.29,17.3,34500.0,15.044,15.044,15.0093,15.018,34500.0
2010-05-10 13:40:00,17.3,17.31,17.27,17.29,53800.0,15.018,15.0266,14.9919,15.0093,53800.0
2010-05-10 13:45:00,17.3,17.32,17.28,17.3,40400.0,15.018,15.0353,15.0006,15.018,40400.0
2010-05-10 13:50:00,17.3,17.33,17.29,17.31,44900.0,15.018,15.044,15.0093,15.0266,44900.0
2010-05-10 13:55:00,17.31,17.34,17.3,17.31,30600.0,15.0266,15.0527,15.018,15.0266,30600.0
2010-05-10 14:00:00,17.32,17.33,17.27,17.3,47300.0,15.0353,15.044,14.9919,15.018,47300.0
2010-05-10 14:05:00,17.3,17.32,17.29,17.32,19100.0,15.018,15.0353,15.0093,15.0353,19100.0
2010-05-10 14:10:00,17.32,17.33,17.3,17.31,53300.0,15.0353,15.044,15.018,15.0266,53300.0
2010-05-10 14:15:00,17.31,17.31,17.28,17.28,24700.0,15.0266,15.0266,15.0006,15.0006,24700.0
2010-05-10 14:20:00,17.29,17.32,17.28,17.32,67300.0,15.0093,15.0353,15.0006,15.0353,67300.0
2010-05-10 14:25:00,17.31,17.32,17.29,17.3,16500.0,15.0266,15.0353,15.0093,15.018,16500.0
2010-05-10 14:30:00,17.29,17.32,17.29,17.32,22300.0,15.0093,15.0353,15.0093,15.0353,22300.0
2010-05-10 14:35:00,17.32,17.34,17.29,17.29,51700.0,15.0353,15.0527,15.0093,15.0093,51700.0
2010-05-10 14:40:00,17.29,17.32,17.28,17.31,38800.0,15.0093,15.0353,15.0006,15.0266,38800.0
2010-05-10 14:45:00,17.31,17.34,17.3,17.33,59200.0,15.0266,15.0527,15.018,15.044,59200.0
2010-05-10 14:50:00,17.32,17.34,17.31,17.33,53600.0,15.0353,15.0527,15.0266,15.044,53600.0
2010-05-10 14:55:00,17.33,17.35,17.33,17.34,52700.0,15.044,15.0614,15.044,15.0527,52700.0
2010-05-10 15:00:00,17.34,17.34,17.3,17.31,50100.0,15.0527,15.0527,15.018,15.0266,50100.0
2010-05-10 15:05:00,17.3,17.33,17.3,17.3,51600.0,15.018,15.044,15.018,15.018,51600.0
2010-05-10 15:10:00,17.31,17.33,17.29,17.32,42300.0,15.0266,15.044,15.0093,15.0353,42300.0
2010-05-10 15:15:00,17.32,17.34,17.32,17.33,99700.0,15.0353,15.0527,15.0353,15.044,99700.0
2010-05-10 15:20:00,17.33,17.35,17.33,17.34,83200.0,15.044,15.0614,15.044,15.0527,83200.0
2010-05-10 15:25:00,17.34,17.36,17.34,17.34,94300.0,15.0527,15.07,15.0527,15.0527,94300.0
2010-05-10 15:30:00,17.34,17.35,17.33,17.34,226900.0,15.0527,15.0614,15.044,15.0527,226900.0
2010-05-10 15:35:00,17.35,17.36,17.33,17.34,110200.0,15.0614,15.07,15.044,15.0527,110200.0
2010-05-10 15:40:00,17.35,17.37,17.34,17.37,64200.0,15.0614,15.0787,15.0527,15.0787,64200.0
2010-05-10 15:45:00,17.37,17.39,17.36,17.36,221400.0,15.0787,15.0961,15.07,15.07,221400.0
2010-05-10 15:50:00,17.37,17.39,17.36,17.37,112700.0,15.0787,15.0961,15.07,15.0787,112700.0
2010-05-10 15:55:00,17.37,17.4,17.36,17.4,149400.0,15.0787,15.1048,15.07,15.1048,149400.0
2010-05-11 09:30:00,17.31,17.38,17.27,17.31,20200.0,15.0266,15.0874,14.9919,15.0266,20200.0
2010-05-11 09:35:00,17.32,17.39,17.25,17.32,31900.0,15.0353,15.0961,14.9746,15.0353,31900.0
2010-05-11 09:40:00,17.34,17.38,17.3,17.34,76000.0,15.0527,15.0874,15.018,15.0527,76000.0
2010-05-11 09:45:00,17.34,17.35,17.29,17.32,33500.0,15.0527,15.0614,15.0093,15.0353,33500.0
2010-05-11 09:50:00,17.33,17.36,17.32,17.34,21400.0,15.044,15.07,15.0353,15.0527,21400.0
2010-05-11 09:55:00,17.34,17.35,17.32,17.34,27600.0,15.0527,15.0614,15.0353,15.0527,27600.0
2010-05-11 10:00:00,17.34,17.35,17.31,17.32,79800.0,15.0527,15.0614,15.0266,15.0353,79800.0
2010-05-11 10:05:00,17.32,17.36,17.29,17.36,50800.0,15.0353,15.07,15.0093,15.07,50800.0
2010-05-11 10:10:00,17.36,17.38,17.33,17.35,109300.0,15.07,15.0874,15.044,15.0614,109300.0
2010-05-11 10:15:00,17.35,17.35,17.33,17.33,22000.0,15.0614,15.0614,15.044,15.044,22000.0
2010-05-11 10:20:00,17.34,17.35,17.31,17.33,33100.0,15.0527,15.0614,15.0266,15.044,33100.0
2010-05-11 10:25:00,17.34,17.35,17.33,17.33,20100.0,15.0527,15.0614,15.044,15.044,20100.0
2010-05-11 10:30:00,17.33,17.34,17.28,17.3,44700.0,15.044,15.0527,15.0006,15.018,44700.0
2010-05-11 10:35:00,17.3,17.35,17.3,17.35,27600.0,15.018,15.0614,15.018,15.0614,27600.0
2010-05-11 10:40:00,17.35,17.36,17.33,17.34,51500.0,15.0614,15.07,15.044,15.0527,51500.0
2010-05-11 10:45:00,17.34,17.36,17.34,17.35,81200.0,15.0527,15.07,15.0527,15.0614,81200.0
2010-05-11 10:50:00,17.35,17.36,17.32,17.33,50400.0,15.0614,15.07,15.0353,15.044,50400.0
2010-05-11 10:55:00,17.33,17.37,17.33,17.36,19100.0,15.044,15.0787,15.044,15.07,19100.0
2010-05-11 11:00:00,17.37,17.41,17.37,17.39,27300.0,15.0787,15.1134,15.0787,15.0961,27300.0
2010-05-11 11:05:00,17.4,17.41,17.39,17.39,56700.0,15.1048,15.1134,15.0961,15.0961,56700.0
2010-05-11 11:10:00,17.4,17.4,17.39,17.4,5800.0,15.1048,15.1048,15.0961,15.1048,5800.0
2010-05-11 11:15:00,17.4,17.4,17.36,17.38,41300.0,15.1048,15.1048,15.07,15.0874,41300.0
2010-05-11 11:20:00,17.38,17.39,17.35,17.37,27300.0,15.0874,15.0961,15.0614,15.0787,27300.0
2010-05-11 11:25:00,17.37,17.39,17.36,17.38,35400.0,15.0787,15.0961,15.07,15.0874,35400.0
2010-05-11 11:30:00,17.38,17.4,17.36,17.4,43900.0,15.0874,15.1048,15.07,15.1048,43900.0
2010-05-11 11:35:00,17.4,17.41,17.38,17.39,127900.0,15.1048,15.1134,15.0874,15.0961,127900.0
2010-05-11 11:40:00,17.4,17.44,17.38,17.42,19500.0,15.1048,15.1395,15.0874,15.1221,19500.0
2010-05-11 11:45:00,17.42,17.44,17.39,17.4,25600.0,15.1221,15.1395,15.0961,15.1048,25600.0
2010-05-11 11:50:00,17.39,17.4,17.38,17.4,23500.0,15.0961,15.1048,15.0874,15.1048,23500.0
2010-05-11 11:55:00,17.4,17.43,17.39,17.4,30400.0,15.1048,15.1308,15.0961,15.1048,30400.0
2010-05-11 12:00:00,17.4,17.43,17.39,17.41,106000.0,15.1048,15.1308,15.0961,15.1134,106000.0
2010-05-11 12:05:00,17.41,17.46,17.41,17.45,27200.0,15.1134,15.1568,15.1134,15.1482,27200.0
2010-05-11 12:10:00,17.46,17.46,17.41,17.41,17700.0,15.1568,15.1568,15.1134,15.1134,17700.0
2010-05-11 12:15:00,17.42,17.44,17.41,17.42,87400.0,15.1221,15.1395,15.1134,15.1221,87400.0
2010-05-11 12:20:00,17.42,17.43,17.39,17.41,41900.0,15.1221,15.1308,15.0961,15.1134,41900.0
2010-05-11 12:25:00,17.42,17.42,17.4,17.4,24100.0,15.1221,15.1221,15.1048,15.1048,24100.0
2010-05-11 12:30:00,17.4,17.42,17.4,17.42,103400.0,15.1048,15.1221,15.1048,15.1221,103400.0
2010-05-11 12:35:00,17.42,17.43,17.42,17.43,22500.0,15.1221,15.1308,15.1221,15.1308,22500.0
2010-05-11 12:40:00,17.43,17.48,17.43,17.45,29900.0,15.1308,15.1742,15.1308,15.1482,29900.0
2010-05-11 12:45:00,17.45,17.5,17.44,17.5,24000.0,15.1482,15.1916,15.1395,15.1916,24000.0
2010-05-11 12:50:00,17.49,17.5,17.47,17.48,16400.0,15.1829,15.1916,15.1655,15.1742,16400.0
2010-05-11 12:55:00,17.47,17.5,17.47,17.5,15200.0,15.1655,15.1916,15.1655,15.1916,15200.0
2010-05-11 13:00:00,17.5,17.51,17.45,17.46,19100.0,15.1916,15.2003,15.1482,15.1568,19100.0
2010-05-11 13:05:00,17.45,17.5,17.45,17.49,23900.0,15.1482,15.1916,15.1482,15.1829,23900.0
2010-05-11 13:10:00,17.5,17.52,17.47,17.47,21000.0,15.1916,15.2089,15.1655,15.1655,21000.0
2010-05-11 13:15:00,17.47,17.47,17.46,17.47,30600.0,15.1655,15.1655,15.1568,15.1655,30600.0
2010-05-11 13:20:00,17.47,17.53,17.46,17.53,9700.0,15.1655,15.2176,15.1568,15.2176,9700.0
2010-05-11 13:25:00,17.52,17.52,17.5,17.52,13600.0,15.2089,15.2089,15.1916,15.2089,13600.0
2010-05-11 13:30:00,17.52,17.55,17.5,17.53,10200.0,15.2089,15.235,15.1916,15.2176,10200.0
2010-05-11 13:35:00,17.53,17.54,17.5,17.52,10800.0,15.2176,15.2263,15.1916,15.2089,10800.0
2010-05-11 13:40:00,17.52,17.58,17.52,17.56,23900.0,15.2089,15.261,15.2089,15.2437,23900.0
2010-05-11 13:45:00,17.56,17.62,17.56,17.6,32200.0,15.2437,15.2957,15.2437,15.2784,32200.0
2010-05-11 13:50:00,17.59,17.6,17.58,17.59,15700.0,15.2697,15.2784,15.261,15.2697,15700.0
2010-05-11 13:55:00,17.58,17.58,17.53,17.54,24500.0,15.261,15.261,15.2176,15.2263,24500.0
2010-05-11 14:00:00,17.54,17.55,17.51,17.51,10000.0,15.2263,15.235,15.2003,15.2003,10000.0
2010-05-11 14:05:00,17.52,17.53,17.49,17.5,19000.0,15.2089,15.2176,15.1829,15.1916,19000.0
2010-05-11 14:10:00,17.5,17.51,17.47,17.49,27200.0,15.1916,15.2003,15.1655,15.1829,27200.0
2010-05-11 14:15:00,17.49,17.51,17.43,17.44,57400.0,15.1829,15.2003,15.1308,15.1395,57400.0
2010-05-11 14:20:00,17.44,17.5,17.42,17.5,79800.0,15.1395,15.1916,15.1221,15.1916,79800.0
2010-05-11 14:25:00,17.5,17.51,17.45,17.46,63200.0,15.1916,15.2003,15.1482,15.1568,63200.0
2010-05-11 14:30:00,17.46,17.47,17.42,17.45,66500.0,15.1568,15.1655,15.1221,15.1482,66500.0
2010-05-11 14:35:00,17.45,17.45,17.39,17.42,46600.0,15.1482,15.1482,15.0961,15.1221,46600.0
2010-05-11 14:40:00,17.42,17.45,17.4,17.44,20400.0,15.1221,15.1482,15.1048,15.1395,20400.0
2010-05-11 14:45:00,17.45,17.52,17.45,17.51,43500.0,15.1482,15.2089,15.1482,15.2003,43500.0
2010-05-11 14:50:00,17.51,17.55,17.51,17.55,32000.0,15.2003,15.235,15.2003,15.235,32000.0
2010-05-11 14:55:00,17.55,17.55,17.49,17.52,33900.0,15.235,15.235,15.1829,15.2089,33900.0
2010-05-11 15:00:00,17.52,17.52,17.43,17.47,47800.0,15.2089,15.2089,15.1308,15.1655,47800.0
2010-05-11 15:05:00,17.47,17.5,17.46,17.46,40400.0,15.1655,15.1916,15.1568,15.1568,40400.0
2010-05-11 15:10:00,17.46,17.49,17.45,17.48,46000.0,15.1568,15.1829,15.1482,15.1742,46000.0
2010-05-11 15:15:00,17.49,17.5,17.45,17.48,78000.0,15.1829,15.1916,15.1482,15.1742,78000.0
2010-05-11 15:20:00,17.48,17.5,17.46,17.5,76500.0,15.1742,15.1916,15.1568,15.1916,76500.0
2010-05-11 15:25:00,17.51,17.53,17.49,17.51,31200.0,15.2003,15.2176,15.1829,15.2003,31200.0
2010-05-11 15:30:00,17.52,17.52,17.49,17.51,83800.0,15.2089,15.2089,15.1829,15.2003,83800.0
2010-05-11 15:35:00,17.51,17.57,17.51,17.56,65900.0,15.2003,15.2523,15.2003,15.2437,65900.0
2010-05-11 15:40:00,17.56,17.62,17.55,17.62,97000.0,15.2437,15.2957,15.235,15.2957,97000.0
2010-05-11 15:45:00,17.62,17.63,17.58,17.58,102500.0,15.2957,15.3044,15.261,15.261,102500.0
2010-05-11 15:50:00,17.58,17.58,17.52,17.54,60800.0,15.261,15.261,15.2089,15.2263,60800.0
2010-05-11 15:55:00,17.54,17.57,17.49,17.5,218200.0,15.2263,15.2523,15.1829,15.1916,218200.0
2010-05-12 09:30:00,18.16,18.32,17.91,17.94,120100.0,15.7645,15.9034,15.5475,15.5735,120100.0
2010-05-12 09:35:00,17.94,18.09,17.94,18.08,40900.0,15.5735,15.7037,15.5735,15.6951,40900.0
2010-05-12 09:40:00,18.08,18.08,17.93,17.95,42800.0,15.6951,15.6951,15.5649,15.5822,42800.0
2010-05-12 09:45:00,17.95,18.04,17.92,17.93,57600.0,15.5822,15.6603,15.5562,15.5649,57600.0
2010-05-12 09:50:00,17.92,17.98,17.92,17.97,39700.0,15.5562,15.6083,15.5562,15.5996,39700.0
2010-05-12 09:55:00,17.98,18.08,17.97,18.07,41500.0,15.6083,15.6951,15.5996,15.6864,41500.0
2010-05-12 10:00:00,18.08,18.09,18.05,18.07,30600.0,15.6951,15.7037,15.669,15.6864,30600.0
2010-05-12 10:05:00,18.06,18.1,18.05,18.09,23300.0,15.6777,15.7124,15.669,15.7037,23300.0
2010-05-12 10:10:00,18.09,18.09,18.01,18.03,37600.0,15.7037,15.7037,15.6343,15.6517,37600.0
2010-05-12 10:15:00,18.03,18.09,17.99,17.99,48600.0,15.6517,15.7037,15.6169,15.6169,48600.0
2010-05-12 10:20:00,18.0,18.08,18.0,18.07,38800.0,15.6256,15.6951,15.6256,15.6864,38800.0
2010-05-12 10:25:00,18.08,18.12,18.08,18.12,19300.0,15.6951,15.7298,15.6951,15.7298,19300.0
2010-05-12 10:30:00,18.13,18.15,18.09,18.1,51400.0,15.7385,15.7558,15.7037,15.7124,51400.0
2010-05-12 10:35:00,18.1,18.11,18.03,18.04,21000.0,15.7124,15.7211,15.6517,15.6603,21000.0
2010-05-12 10:40:00,18.05,18.05,18.01,18.03,17300.0,15.669,15.669,15.6343,15.6517,17300.0
2010-05-12 10:45:00,18.03,18.08,18.02,18.07,20200.0,15.6517,15.6951,15.643,15.6864,20200.0
2010-05-12 10:50:00,18.06,18.07,18.02,18.02,10800.0,15.6777,15.6864,15.643,15.643,10800.0
2010-05-12 10:55:00,18.02,18.06,18.01,18.03,19200.0,15.643,15.6777,15.6343,15.6517,19200.0
2010-05-12 11:00:00,18.02,18.08,18.02,18.04,26600.0,15.643,15.6951,15.643,15.6603,26600.0
2010-05-12 11:05:00,18.03,18.09,18.03,18.08,14200.0,15.6517,15.7037,15.6517,15.6951,14200.0
2010-05-12 11:10:00,18.09,18.09,18.03,18.06,15300.0,15.7037,15.7037,15.6517,15.6777,15300.0
2010-05-12 11:15:00,18.05,18.06,18.0,18.02,18200.0,15.669,15.6777,15.6256,15.643,18200.0
2010-05-12 11:20:00,18.02,18.03,17.96,17.96,28400.0,15.643,15.6517,15.5909,15.5909,28400.0
2010-05-12 11:25:00,17.97,18.0,17.97,17.98,24000.0,15.5996,15.6256,15.5996,15.6083,24000.0
2010-05-12 11:30:00,17.98,18.03,17.97,18.03,22900.0,15.6083,15.6517,15.5996,15.6517,22900.0
2010-05-12 11:35:00,18.03,18.06,18.03,18.06,19300.0,15.6517,15.6777,15.6517,15.6777,19300.0
2010-05-12 11:40:00,18.06,18.08,18.05,18.08,19200.0,15.6777,15.6951,15.669,15.6951,19200.0
2010-05-12 11:45:00,18.09,18.09,18.06,18.08,19800.0,15.7037,15.7037,15.6777,15.6951,19800.0
2010-05-12 11:50:00,18.07,18.08,18.03,18.07,21300.0,15.6864,15.6951,15.6517,15.6864,21300.0
2010-05-12 11:55:00,18.08,18.13,18.07,18.13,28500.0,15.6951,15.7385,15.6864,15.7385,28500.0
2010-05-12 12:00:00,18.13,18.13,18.1,18.1,21100.0,15.7385,15.7385,15.7124,15.7124,21100.0
2010-05-12 12:05:00,18.1,18.11,18.1,18.1,17500.0,15.7124,15.7211,15.7124,15.7124,17500.0
2010-05-12 12:10:00,18.09,18.11,18.09,18.1,28900.0,15.7037,15.7211,15.7037,15.7124,28900.0
2010-05-12 12:15:00,18.1,18.1,18.09,18.1,14600.0,15.7124,15.7124,15.7037,15.7124,14600.0
2010-05-12 12:20:00,18.1,18.11,18.09,18.1,23800.0,15.7124,15.7211,15.7037,15.7124,23800.0
2010-05-12 12:25:00,18.1,18.11,18.08,18.1,20400.0,15.7124,15.7211,15.6951,15.7124,20400.0
2010-05-12 12:30:00,18.1,18.12,18.1,18.1,26100.0,15.7124,15.7298,15.7124,15.7124,26100.0
2010-05-12 12:35:00,18.11,18.12,18.09,18.11,19200.0,15.7211,15.7298,15.7037,15.7211,19200.0
2010-05-12 12:40:00,18.11,18.13,18.1,18.12,16400.0,15.7211,15.7385,15.7124,15.7298,16400.0
2010-05-12 12:45:00,18.12,18.15,18.1,18.14,20400.0,15.7298,15.7558,15.7124,15.7472,20400.0
2010-05-12 12:50:00,18.14,18.17,18.14,18.17,9300.0,15.7472,15.7732,15.7472,15.7732,9300.0
2010-05-12 12:55:00,18.17,18.2,18.17,18.2,25500.0,15.7732,15.7992,15.7732,15.7992,25500.0
2010-05-12 13:00:00,18.19,18.2,18.16,18.19,19500.0,15.7906,15.7992,15.7645,15.7906,19500.0
2010-05-12 13:05:00,18.19,18.21,18.19,18.19,14900.0,15.7906,15.8079,15.7906,15.7906,14900.0
2010-05-12 13:10:00,18.19,18.22,18.19,18.22,17700.0,15.7906,15.8166,15.7906,15.8166,17700.0
2010-05-12 13:15:00,18.22,18.24,18.21,18.23,27600.0,15.8166,15.834,15.8079,15.8253,27600.0
2010-05-12 13:20:00,18.23,18.24,18.22,18.22,20300.0,15.8253,15.834,15.8166,15.8166,20300.0
2010-05-12 13:25:00,18.21,18.24,18.2,18.24,18700.0,15.8079,15.834,15.7992,15.834,18700.0
2010-05-12 13:30:00,18.24,18.25,18.22,18.24,30500.0,15.834,15.8426,15.8166,15.834,30500.0
2010-05-12 13:35:00,18.24,18.26,18.21,18.23,26800.0,15.834,15.8513,15.8079,15.8253,26800.0
2010-05-12 13:40:00,18.23,18.23,18.21,18.22,9800.0,15.8253,15.8253,15.8079,15.8166,9800.0
2010-05-12 13:45:00,18.22,18.27,18.22,18.27,23700.0,15.8166,15.86,15.8166,15.86,23700.0
2010-05-12 13:50:00,18.27,18.27,18.23,18.24,26800.0,15.86,15.86,15.8253,15.834,26800.0
2010-05-12 13:55:00,18.25,18.25,18.2,18.21,30600.0,15.8426,15.8426,15.7992,15.8079,30600.0
2010-05-12 14:00:00,18.2,18.23,18.19,18.2,34200.0,15.7992,15.8253,15.7906,15.7992,34200.0
2010-05-12 14:05:00,18.2,18.24,18.2,18.22,32600.0,15.7992,15.834,15.7992,15.8166,32600.0
2010-05-12 14:10:00,18.22,18.22,18.18,18.18,28800.0,15.8166,15.8166,15.7819,15.7819,28800.0
2010-05-12 14:15:00,18.18,18.2,18.18,18.19,13500.0,15.7819,15.7992,15.7819,15.7906,13500.0
2010-05-12 14:20:00,18.19,18.21,18.18,18.2,29400.0,15.7906,15.8079,15.7819,15.7992,29400.0
2010-05-12 14:25:00,18.21,18.21,18.18,18.19,9500.0,15.8079,15.8079,15.7819,15.7906,9500.0
2010-05-12 14:30:00,18.18,18.19,18.17,18.17,18800.0,15.7819,15.7906,15.7732,15.7732,18800.0
2010-05-12 14:35:00,18.18,18.18,18.16,18.16,7700.0,15.7819,15.7819,15.7645,15.7645,7700.0
2010-05-12 14:40:00,18.16,18.17,18.14,18.14,18900.0,15.7645,15.7732,15.7472,15.7472,18900.0
2010-05-12 14:45:00,18.14,18.15,18.12,18.13,24600.0,15.7472,15.7558,15.7298,15.7385,24600.0
2010-05-12 14:50:00,18.12,18.13,18.11,18.12,31300.0,15.7298,15.7385,15.7211,15.7298,31300.0
2010-05-12 14:55:00,18.12,18.12,18.11,18.12,8000.0,15.7298,15.7298,15.7211,15.7298,8000.0
2010-05-12 15:00:00,18.12,18.16,18.11,18.15,36800.0,15.7298,15.7645,15.7211,15.7558,36800.0
2010-05-12 15:05:00,18.14,18.14,18.12,18.12,34600.0,15.7472,15.7472,15.7298,15.7298,34600.0
2010-05-12 15:10:00,18.13,18.14,18.12,18.13,27200.0,15.7385,15.7472,15.7298,15.7385,27200.0
2010-05-12 15:15:00,18.12,18.14,18.12,18.13,31400.0,15.7298,15.7472,15.7298,15.7385,31400.0
2010-05-12 15:20:00,18.13,18.14,18.12,18.12,14600.0,15.7385,15.7472,15.7298,15.7298,14600.0
2010-05-12 15:25:00,18.13,18.16,18.12,18.14,35400.0,15.7385,15.7645,15.7298,15.7472,35400.0
2010-05-12 15:30:00,18.15,18.15,18.12,18.13,38700.0,15.7558,15.7558,15.7298,15.7385,38700.0
2010-05-12 15:35:00,18.13,18.13,18.09,18.09,55500.0,15.7385,15.7385,15.7037,15.7037,55500.0
2010-05-12 15:40:00,18.09,18.12,18.09,18.1,53900.0,15.7037,15.7298,15.7037,15.7124,53900.0
2010-05-12 15:45:00,18.1,18.14,18.09,18.14,83600.0,15.7124,15.7472,15.7037,15.7472,83600.0
2010-05-12 15:50:00,18.14,18.14,18.1,18.11,79700.0,15.7472,15.7472,15.7124,15.7211,79700.0
2010-05-12 15:55:00,18.11,18.12,18.09,18.1,113900.0,15.7211,15.7298,15.7037,15.7124,113900.0
2010-05-13 09:30:00,18.12,18.19,18.07,18.19,14900.0,15.7298,15.7906,15.6864,15.7906,14900.0
2010-05-13 09:35:00,18.21,18.21,18.06,18.15,35000.0,15.8079,15.8079,15.6777,15.7558,35000.0
2010-05-13 09:40:00,18.15,18.15,18.04,18.11,29700.0,15.7558,15.7558,15.6603,15.7211,29700.0
2010-05-13 09:45:00,18.11,18.13,18.1,18.12,22200.0,15.7211,15.7385,15.7124,15.7298,22200.0
2010-05-13 09:50:00,18.12,18.16,18.11,18.15,18300.0,15.7298,15.7645,15.7211,15.7558,18300.0
2010-05-13 09:55:00,18.15,18.15,18.11,18.11,17300.0,15.7558,15.7558,15.7211,15.7211,17300.0
2010-05-13 10:00:00,18.11,18.12,18.08,18.12,21800.0,15.7211,15.7298,15.6951,15.7298,21800.0
2010-05-13 10:05:00,18.11,18.15,18.05,18.13,17600.0,15.7211,15.7558,15.669,15.7385,17600.0
2010-05-13 10:10:00,18.13,18.13,18.09,18.13,9900.0,15.7385,15.7385,15.7037,15.7385,9900.0
2010-05-13 10:15:00,18.13,18.15,18.12,18.13,16400.0,15.7385,15.7558,15.7298,15.7385,16400.0
2010-05-13 10:20:00,18.13,18.15,18.11,18.15,12300.0,15.7385,15.7558,15.7211,15.7558,12300.0
2010-05-13 10:25:00,18.14,18.15,18.13,18.15,16700.0,15.7472,15.7558,15.7385,15.7558,16700.0
2010-05-13 10:30:00,18.15,18.19,18.1,18.18,36700.0,15.7558,15.7906,15.7124,15.7819,36700.0
2010-05-13 10:35:00,18.18,18.27,18.18,18.25,35100.0,15.7819,15.86,15.7819,15.8426,35100.0
2010-05-13 10:40:00,18.26,18.38,18.26,18.38,65300.0,15.8513,15.9555,15.8513,15.9555,65300.0
2010-05-13 10:45:00,18.37,18.38,18.35,18.37,29100.0,15.9468,15.9555,15.9294,15.9468,29100.0
2010-05-13 10:50:00,18.37,18.39,18.35,18.38,29000.0,15.9468,15.9642,15.9294,15.9555,29000.0
2010-05-13 10:55:00,18.38,18.4,18.35,18.35,31400.0,15.9555,15.9729,15.9294,15.9294,31400.0
2010-05-13 11:00:00,18.34,18.35,18.27,18.27,22200.0,15.9208,15.9294,15.86,15.86,22200.0
2010-05-13 11:05:00,18.28,18.3,18.26,18.3,29700.0,15.8687,15.886,15.8513,15.886,29700.0
2010-05-13 11:10:00,18.3,18.3,18.26,18.27,32500.0,15.886,15.886,15.8513,15.86,32500.0
2010-05-13 11:15:00,18.26,18.29,18.25,18.28,16500.0,15.8513,15.8774,15.8426,15.8687,16500.0
2010-05-13 11:20:00,18.27,18.33,18.26,18.29,13800.0,15.86,15.9121,15.8513,15.8774,13800.0
2010-05-13 11:25:00,18.29,18.33,18.29,18.31,11200.0,15.8774,15.9121,15.8774,15.8947,11200.0
2010-05-13 11:30:00,18.31,18.34,18.29,18.33,28300.0,15.8947,15.9208,15.8774,15.9121,28300.0
2010-05-13 11:35:00,18.34,18.35,18.29,18.32,23200.0,15.9208,15.9294,15.8774,15.9034,23200.0
2010-05-13 11:40:00,18.3,18.35,18.28,18.34,16600.0,15.886,15.9294,15.8687,15.9208,16600.0
2010-05-13 11:45:00,18.34,18.35,18.33,18.34,7500.0,15.9208,15.9294,15.9121,15.9208,7500.0
2010-05-13 11:50:00,18.33,18.35,18.3,18.3,15300.0,15.9121,15.9294,15.886,15.886,15300.0
2010-05-13 11:55:00,18.31,18.32,18.28,18.32,18400.0,15.8947,15.9034,15.8687,15.9034,18400.0
2010-05-13 12:00:00,18.3,18.36,18.3,18.35,15100.0,15.886,15.9381,15.886,15.9294,15100.0
2010-05-13 12:05:00,18.35,18.36,18.33,18.34,10400.0,15.9294,15.9381,15.9121,15.9208,10400.0
2010-05-13 12:10:00,18.34,18.35,18.34,18.34,6400.0,15.9208,15.9294,15.9208,15.9208,6400.0
2010-05-13 12:15:00,18.34,18.37,18.34,18.37,17500.0,15.9208,15.9468,15.9208,15.9468,17500.0
2010-05-13 12:20:00,18.35,18.37,18.35,18.37,9400.0,15.9294,15.9468,15.9294,15.9468,9400.0
2010-05-13 12:25:00,18.39,18.4,18.36,18.38,14700.0,15.9642,15.9729,15.9381,15.9555,14700.0
2010-05-13 12:30:00,18.36,18.37,18.35,18.36,9500.0,15.9381,15.9468,15.9294,15.9381,9500.0
2010-05-13 12:35:00,18.35,18.36,18.34,18.35,10100.0,15.9294,15.9381,15.9208,15.9294,10100.0
2010-05-13 12:40:00,18.34,18.35,18.33,18.34,10400.0,15.9208,15.9294,15.9121,15.9208,10400.0
2010-05-13 12:45:00,18.35,18.36,18.32,18.33,17500.0,15.9294,15.9381,15.9034,15.9121,17500.0
2010-05-13 12:50:00,18.32,18.33,18.28,18.29,21900.0,15.9034,15.9121,15.8687,15.8774,21900.0
2010-05-13 12:55:00,18.3,18.3,18.27,18.28,16700.0,15.886,15.886,15.86,15.8687,16700.0
2010-05-13 13:00:00,18.28,18.28,18.23,18.23,6900.0,15.8687,15.8687,15.8253,15.8253,6900.0
2010-05-13 13:05:00,18.23,18.25,18.23,18.25,6500.0,15.8253,15.8426,15.8253,15.8426,6500.0
2010-05-13 13:10:00,18.25,18.26,18.25,18.26,30700.0,15.8426,15.8513,15.8426,15.8513,30700.0
2010-05-13 13:15:00,18.25,18.27,18.25,18.25,12600.0,15.8426,15.86,15.8426,15.8426,12600.0
2010-05-13 13:20:00,18.25,18.26,18.24,18.24,5200.0,15.8426,15.8513,15.834,15.834,5200.0
2010-05-13 13:25:00,18.25,18.25,18.24,18.25,2300.0,15.8426,15.8426,15.834,15.8426,2300.0
2010-05-13 13:30:00,18.24,18.25,18.24,18.25,5800.0,15.834,15.8426,15.834,15.8426,5800.0
2010-05-13 13:35:00,18.25,18.25,18.23,18.24,21700.0,15.8426,15.8426,15.8253,15.834,21700.0
2010-05-13 13:40:00,18.24,18.24,18.22,18.24,20000.0,15.834,15.834,15.8166,15.834,20000.0
2010-05-13 13:45:00,18.24,18.25,18.22,18.25,10100.0,15.834,15.8426,15.8166,15.8426,10100.0
2010-05-13 13:50:00,18.25,18.26,18.24,18.26,25100.0,15.8426,15.8513,15.834,15.8513,25100.0
2010-05-13 13:55:00,18.26,18.29,18.25,18.29,16300.0,15.8513,15.8774,15.8426,15.8774,16300.0
2010-05-13 14:00:00,18.28,18.35,18.28,18.34,7300.0,15.8687,15.9294,15.8687,15.9208,7300.0
2010-05-13 14:05:00,18.35,18.36,18.35,18.36,4200.0,15.9294,15.9381,15.9294,15.9381,4200.0
2010-05-13 14:10:00,18.36,18.37,18.35,18.37,4300.0,15.9381,15.9468,15.9294,15.9468,4300.0
2010-05-13 14:15:00,18.37,18.38,18.36,18.36,10000.0,15.9468,15.9555,15.9381,15.9381,10000.0
2010-05-13 14:20:00,18.36,18.37,18.35,18.36,5000.0,15.9381,15.9468,15.9294,15.9381,5000.0
2010-05-13 14:25:00,18.35,18.36,18.32,18.33,10300.0,15.9294,15.9381,15.9034,15.9121,10300.0
2010-05-13 14:30:00,18.32,18.33,18.3,18.31,12200.0,15.9034,15.9121,15.886,15.8947,12200.0
2010-05-13 14:35:00,18.3,18.31,18.3,18.31,6700.0,15.886,15.8947,15.886,15.8947,6700.0
2010-05-13 14:40:00,18.31,18.31,18.29,18.3,10400.0,15.8947,15.8947,15.8774,15.886,10400.0
2010-05-13 14:45:00,18.29,18.3,18.24,18.26,10500.0,15.8774,15.886,15.834,15.8513,10500.0
2010-05-13 14:50:00,18.25,18.26,18.21,18.22,20400.0,15.8426,15.8513,15.8079,15.8166,20400.0
2010-05-13 14:55:00,18.22,18.22,18.21,18.21,7900.0,15.8166,15.8166,15.8079,15.8079,7900.0
2010-05-13 15:00:00,18.22,18.26,18.22,18.24,24000.0,15.8166,15.8513,15.8166,15.834,24000.0
2010-05-13 15:05:00,18.23,18.24,18.2,18.2,30100.0,15.8253,15.834,15.7992,15.7992,30100.0
2010-05-13 15:10:00,18.19,18.21,18.15,18.16,35700.0,15.7906,15.8079,15.7558,15.7645,35700.0
2010-05-13 15:15:00,18.15,18.16,18.09,18.11,47400.0,15.7558,15.7645,15.7037,15.7211,47400.0
2010-05-13 15:20:00,18.11,18.14,18.1,18.13,22700.0,15.7211,15.7472,15.7124,15.7385,22700.0
2010-05-13 15:25:00,18.13,18.13,18.1,18.11,24100.0,15.7385,15.7385,15.7124,15.7211,24100.0
2010-05-13 15:30:00,18.11,18.12,18.09,18.12,35400.0,15.7211,15.7298,15.7037,15.7298,35400.0
2010-05-13 15:35:00,18.13,18.13,18.06,18.1,51900.0,15.7385,15.7385,15.6777,15.7124,51900.0
2010-05-13 15:40:00,18.09,18.1,18.04,18.07,59600.0,15.7037,15.7124,15.6603,15.6864,59600.0
2010-05-13 15:45:00,18.07,18.12,18.07,18.09,61200.0,15.6864,15.7298,15.6864,15.7037,61200.0
2010-05-13 15:50:00,18.08,18.11,18.07,18.08,60300.0,15.6951,15.7211,15.6864,15.6951,60300.0
2010-05-13 15:55:00,18.08,18.09,18.03,18.05,115100.0,15.6951,15.7037,15.6517,15.669,115100.0
2010-05-14 09:30:00,17.97,18.11,17.89,18.08,27200.0,15.5996,15.7211,15.5301,15.6951,27200.0
2010-05-14 09:35:00,18.08,18.15,17.97,18.06,54300.0,15.6951,15.7558,15.5996,15.6777,54300.0
2010-05-14 09:40:00,18.06,18.07,17.94,17.95,46000.0,15.6777,15.6864,15.5735,15.5822,46000.0
2010-05-14 09:45:00,17.96,18.06,17.96,18.03,23100.0,15.5909,15.6777,15.5909,15.6517,23100.0
2010-05-14 09:50:00,18.04,18.06,17.97,17.98,29500.0,15.6603,15.6777,15.5996,15.6083,29500.0
2010-05-14 09:55:00,18.0,18.04,17.97,18.0,21900.0,15.6256,15.6603,15.5996,15.6256,21900.0
2010-05-14 10:00:00,18.0,18.0,17.87,17.91,28000.0,15.6256,15.6256,15.5128,15.5475,28000.0
2010-05-14 10:05:00,17.92,17.99,17.92,17.98,33400.0,15.5562,15.6169,15.5562,15.6083,33400.0
2010-05-14 10:10:00,17.98,18.01,17.98,18.0,26000.0,15.6083,15.6343,15.6083,15.6256,26000.0
2010-05-14 10:15:00,18.0,18.0,17.96,17.98,20900.0,15.6256,15.6256,15.5909,15.6083,20900.0
2010-05-14 10:20:00,17.98,18.08,17.98,18.08,18500.0,15.6083,15.6951,15.6083,15.6951,18500.0
2010-05-14 10:25:00,18.08,18.08,18.01,18.07,31900.0,15.6951,15.6951,15.6343,15.6864,31900.0
2010-05-14 10:30:00,18.07,18.07,18.03,18.04,17100.0,15.6864,15.6864,15.6517,15.6603,17100.0
2010-05-14 10:35:00,18.04,18.05,17.98,17.99,19100.0,15.6603,15.669,15.6083,15.6169,19100.0
2010-05-14 10:40:00,17.99,18.06,17.98,18.03,20800.0,15.6169,15.6777,15.6083,15.6517,20800.0
2010-05-14 10:45:00,18.02,18.05,18.01,18.05,13900.0,15.643,15.669,15.6343,15.669,13900.0
2010-05-14 10:50:00,18.04,18.05,18.01,18.05,12600.0,15.6603,15.669,15.6343,15.669,12600.0
2010-05-14 10:55:00,18.04,18.06,18.02,18.04,32400.0,15.6603,15.6777,15.643,15.6603,32400.0
2010-05-14 11:00:00,18.04,18.05,18.0,18.02,49500.0,15.6603,15.669,15.6256,15.643,49500.0
2010-05-14 11:05:00,18.02,18.02,17.96,18.0,39500.0,15.643,15.643,15.5909,15.6256,39500.0
2010-05-14 11:10:00,17.99,18.02,17.95,18.02,34100.0,15.6169,15.643,15.5822,15.643,34100.0
2010-05-14 11:15:00,18.02,18.05,17.98,17.98,33700.0,15.643,15.669,15.6083,15.6083,33700.0
2010-05-14 11:20:00,17.98,18.01,17.94,17.95,63200.0,15.6083,15.6343,15.5735,15.5822,63200.0
2010-05-14 11:25:00,17.96,18.02,17.96,17.99,37300.0,15.5909,15.643,15.5909,15.6169,37300.0
2010-05-14 11:30:00,17.98,18.04,17.98,18.03,24100.0,15.6083,15.6603,15.6083,15.6517,24100.0
2010-05-14 11:35:00,18.04,18.07,18.03,18.05,22600.0,15.6603,15.6864,15.6517,15.669,22600.0
2010-05-14 11:40:00,18.05,18.06,18.01,18.05,28400.0,15.669,15.6777,15.6343,15.669,28400.0
2010-05-14 11:45:00,18.06,18.07,18.02,18.02,10500.0,15.6777,15.6864,15.643,15.643,10500.0
2010-05-14 11:50:00,18.03,18.03,17.98,18.01,25900.0,15.6517,15.6517,15.6083,15.6343,25900.0
2010-05-14 11:55:00,18.01,18.04,17.98,18.0,16100.0,15.6343,15.6603,15.6083,15.6256,16100.0
2010-05-14 12:00:00,18.0,18.01,17.95,17.96,26400.0,15.6256,15.6343,15.5822,15.5909,26400.0
2010-05-14 12:05:00,17.96,17.97,17.88,17.92,38500.0,15.5909,15.5996,15.5214,15.5562,38500.0
2010-05-14 12:10:00,17.92,17.95,17.9,17.91,22600.0,15.5562,15.5822,15.5388,15.5475,22600.0
2010-05-14 12:15:00,17.92,17.97,17.89,17.97,12800.0,15.5562,15.5996,15.5301,15.5996,12800.0
2010-05-14 12:20:00,17.96,17.98,17.91,17.98,23300.0,15.5909,15.6083,15.5475,15.6083,23300.0
2010-05-14 12:25:00,17.98,18.0,17.96,17.97,37300.0,15.6083,15.6256,15.5909,15.5996,37300.0
2010-05-14 12:30:00,17.98,18.0,17.97,17.99,17400.0,15.6083,15.6256,15.5996,15.6169,17400.0
2010-05-14 12:35:00,17.99,18.01,17.98,18.0,22400.0,15.6169,15.6343,15.6083,15.6256,22400.0
2010-05-14 12:40:00,18.0,18.05,17.99,18.01,15500.0,15.6256,15.669,15.6169,15.6343,15500.0
2010-05-14 12:45:00,18.0,18.0,17.97,17.97,19400.0,15.6256,15.6256,15.5996,15.5996,19400.0
2010-05-14 12:50:00,17.97,17.99,17.97,17.99,5600.0,15.5996,15.6169,15.5996,15.6169,5600.0
2010-05-14 12:55:00,17.98,18.03,17.98,18.03,13200.0,15.6083,15.6517,15.6083,15.6517,13200.0
2010-05-14 13:00:00,18.04,18.06,18.0,18.0,17300.0,15.6603,15.6777,15.6256,15.6256,17300.0
2010-05-14 13:05:00,18.0,18.0,17.98,17.99,15200.0,15.6256,15.6256,15.6083,15.6169,15200.0
2010-05-14 13:10:00,17.99,18.03,17.99,18.02,14300.0,15.6169,15.6517,15.6169,15.643,14300.0
2010-05-14 13:15:00,18.03,18.04,17.94,17.94,19700.0,15.6517,15.6603,15.5735,15.5735,19700.0
2010-05-14 13:20:00,17.95,17.97,17.94,17.97,11600.0,15.5822,15.5996,15.5735,15.5996,11600.0
2010-05-14 13:25:00,17.97,17.98,17.96,17.98,16000.0,15.5996,15.6083,15.5909,15.6083,16000.0
2010-05-14 13:30:00,17.97,17.97,17.92,17.93,32200.0,15.5996,15.5996,15.5562,15.5649,32200.0
2010-05-14 13:35:00,17.93,17.96,17.92,17.93,47000.0,15.5649,15.5909,15.5562,15.5649,47000.0
2010-05-14 13:40:00,17.94,17.94,17.91,17.92,22100.0,15.5735,15.5735,15.5475,15.5562,22100.0
2010-05-14 13:45:00,17.93,17.94,17.92,17.92,21300.0,15.5649,15.5735,15.5562,15.5562,21300.0
2010-05-14 13:50:00,17.93,17.94,17.91,17.94,32700.0,15.5649,15.5735,15.5475,15.5735,32700.0
2010-05-14 13:55:00,17.93,17.96,17.91,17.91,44000.0,15.5649,15.5909,15.5475,15.5475,44000.0
2010-05-14 14:00:00,17.91,17.92,17.9,17.91,22400.0,15.5475,15.5562,15.5388,15.5475,22400.0
2010-05-14 14:05:00,17.91,17.91,17.85,17.85,28500.0,15.5475,15.5475,15.4954,15.4954,28500.0
2010-05-14 14:10:00,17.85,17.86,17.79,17.8,32900.0,15.4954,15.5041,15.4433,15.452,32900.0
2010-05-14 14:15:00,17.81,17.81,17.76,17.78,32900.0,15.4607,15.4607,15.4173,15.4346,32900.0
2010-05-14 14:20:00,17.77,17.82,17.77,17.81,40900.0,15.426,15.4694,15.426,15.4607,40900.0
2010-05-14 14:25:00,17.82,17.85,17.8,17.84,69200.0,15.4694,15.4954,15.452,15.4867,69200.0
2010-05-14 14:30:00,17.83,17.87,17.83,17.87,54000.0,15.478,15.5128,15.478,15.5128,54000.0
2010-05-14 14:35:00,17.85,17.88,17.84,17.86,41400.0,15.4954,15.5214,15.4867,15.5041,41400.0
2010-05-14 14:40:00,17.87,17.87,17.84,17.84,28500.0,15.5128,15.5128,15.4867,15.4867,28500.0
2010-05-14 14:45:00,17.84,17.86,17.83,17.86,18200.0,15.4867,15.5041,15.478,15.5041,18200.0
2010-05-14 14:50:00,17.85,17.86,17.84,17.85,33500.0,15.4954,15.5041,15.4867,15.4954,33500.0
2010-05-14 14:55:00,17.85,17.87,17.82,17.85,53100.0,15.4954,15.5128,15.4694,15.4954,53100.0
2010-05-14 15:00:00,17.83,17.85,17.8,17.82,27600.0,15.478,15.4954,15.452,15.4694,27600.0
2010-05-14 15:05:00,17.82,17.82,17.78,17.81,26500.0,15.4694,15.4694,15.4346,15.4607,26500.0
2010-05-14 15:10:00,17.81,17.84,17.8,17.82,43200.0,15.4607,15.4867,15.452,15.4694,43200.0
2010-05-14 15:15:00,17.82,17.86,17.8,17.84,93900.0,15.4694,15.5041,15.452,15.4867,93900.0
2010-05-14 15:20:00,17.83,17.84,17.81,17.82,55500.0,15.478,15.4867,15.4607,15.4694,55500.0
2010-05-14 15:25:00,17.82,17.83,17.79,17.82,35200.0,15.4694,15.478,15.4433,15.4694,35200.0
2010-05-14 15:30:00,17.83,17.85,17.82,17.84,80300.0,15.478,15.4954,15.4694,15.4867,80300.0
2010-05-14 15:35:00,17.84,17.85,17.83,17.83,49700.0,15.4867,15.4954,15.478,15.478,49700.0
2010-05-14 15:40:00,17.84,17.86,17.81,17.83,209000.0,15.4867,15.5041,15.4607,15.478,209000.0
2010-05-14 15:45:00,17.83,17.84,17.78,17.78,177400.0,15.478,15.4867,15.4346,15.4346,177400.0
2010-05-14 15:50:00,17.78,17.82,17.78,17.81,128300.0,15.4346,15.4694,15.4346,15.4607,128300.0
2010-05-14 15:55:00,17.81,17.84,17.76,17.81,243300.0,15.4607,15.4867,15.4173,15.4607,243300.0
2010-05-17 09:30:00,17.8,18.02,17.8,18.02,24500.0,15.452,15.643,15.452,15.643,24500.0
2010-05-17 09:35:00,18.0,18.08,17.97,18.06,17800.0,15.6256,15.6951,15.5996,15.6777,17800.0
2010-05-17 09:40:00,18.06,18.1,18.05,18.08,12700.0,15.6777,15.7124,15.669,15.6951,12700.0
2010-05-17 09:45:00,18.07,18.09,18.04,18.08,21400.0,15.6864,15.7037,15.6603,15.6951,21400.0
2010-05-17 09:50:00,18.08,18.11,18.03,18.06,18400.0,15.6951,15.7211,15.6517,15.6777,18400.0
2010-05-17 09:55:00,18.06,18.08,18.05,18.06,13800.0,15.6777,15.6951,15.669,15.6777,13800.0
2010-05-17 10:00:00,18.06,18.12,18.04,18.09,21800.0,15.6777,15.7298,15.6603,15.7037,21800.0
2010-05-17 10:05:00,18.08,18.11,18.08,18.09,9500.0,15.6951,15.7211,15.6951,15.7037,9500.0
2010-05-17 10:10:00,18.07,18.11,18.06,18.09,16900.0,15.6864,15.7211,15.6777,15.7037,16900.0
2010-05-17 10:15:00,18.1,18.11,18.08,18.11,17500.0,15.7124,15.7211,15.6951,15.7211,17500.0
2010-05-17 10:20:00,18.11,18.11,18.07,18.07,12500.0,15.7211,15.7211,15.6864,15.6864,12500.0
2010-05-17 10:25:00,18.08,18.09,18.07,18.09,10100.0,15.6951,15.7037,15.6864,15.7037,10100.0
2010-05-17 10:30:00,18.08,18.09,18.07,18.08,12900.0,15.6951,15.7037,15.6864,15.6951,12900.0
2010-05-17 10:35:00,18.09,18.1,18.04,18.04,51100.0,15.7037,15.7124,15.6603,15.6603,51100.0
2010-05-17 10:40:00,18.04,18.06,18.01,18.02,22700.0,15.6603,15.6777,15.6343,15.643,22700.0
2010-05-17 10:45:00,18.01,18.02,17.98,17.99,41000.0,15.6343,15.643,15.6083,15.6169,41000.0
2010-05-17 10:50:00,17.98,18.02,17.98,18.01,30300.0,15.6083,15.643,15.6083,15.6343,30300.0
2010-05-17 10:55:00,18.01,18.01,17.97,17.99,21700.0,15.6343,15.6343,15.5996,15.6169,21700.0
2010-05-17 11:00:00,17.98,18.0,17.97,17.97,17400.0,15.6083,15.6256,15.5996,15.5996,17400.0
2010-05-17 11:05:00,17.97,17.99,17.96,17.98,12900.0,15.5996,15.6169,15.5909,15.6083,12900.0
2010-05-17 11:10:00,17.99,17.99,17.96,17.96,6400.0,15.6169,15.6169,15.5909,15.5909,6400.0
2010-05-17 11:15:00,17.96,17.99,17.95,17.95,23400.0,15.5909,15.6169,15.5822,15.5822,23400.0
2010-05-17 11:20:00,17.95,17.99,17.95,17.99,17600.0,15.5822,15.6169,15.5822,15.6169,17600.0
2010-05-17 11:25:00,17.98,17.99,17.96,17.98,26000.0,15.6083,15.6169,15.5909,15.6083,26000.0
2010-05-17 11:30:00,17.98,18.0,17.97,17.99,12000.0,15.6083,15.6256,15.5996,15.6169,12000.0
2010-05-17 11:35:00,17.99,18.0,17.97,17.97,9500.0,15.6169,15.6256,15.5996,15.5996,9500.0
2010-05-17 11:40:00,17.97,18.0,17.97,17.99,21900.0,15.5996,15.6256,15.5996,15.6169,21900.0
2010-05-17 11:45:00,17.99,17.99,17.97,17.98,19700.0,15.6169,15.6169,15.5996,15.6083,19700.0
2010-05-17 11:50:00,17.98,17.98,17.93,17.94,15800.0,15.6083,15.6083,15.5649,15.5735,15800.0
2010-05-17 11:55:00,17.93,17.95,17.92,17.92,13500.0,15.5649,15.5822,15.5562,15.5562,13500.0
2010-05-17 12:00:00,17.92,17.92,17.81,17.81,33400.0,15.5562,15.5562,15.4607,15.4607,33400.0
2010-05-17 12:05:00,17.81,17.82,17.76,17.78,31100.0,15.4607,15.4694,15.4173,15.4346,31100.0
2010-05-17 12:10:00,17.78,17.86,17.78,17.85,15400.0,15.4346,15.5041,15.4346,15.4954,15400.0
2010-05-17 12:15:00,17.85,17.86,17.84,17.85,8900.0,15.4954,15.5041,15.4867,15.4954,8900.0
2010-05-17 12:20:00,17.86,17.87,17.84,17.85,11300.0,15.5041,15.5128,15.4867,15.4954,11300.0
2010-05-17 12:25:00,17.85,17.87,17.84,17.84,29300.0,15.4954,15.5128,15.4867,15.4867,29300.0
2010-05-17 12:30:00,17.83,17.84,17.81,17.84,35200.0,15.478,15.4867,15.4607,15.4867,35200.0
2010-05-17 12:35:00,17.83,17.83,17.77,17.77,29900.0,15.478,15.478,15.426,15.426,29900.0
2010-05-17 12:40:00,17.77,17.77,17.72,17.72,26200.0,15.426,15.426,15.3826,15.3826,26200.0
2010-05-17 12:45:00,17.72,17.72,17.7,17.7,23200.0,15.3826,15.3826,15.3652,15.3652,23200.0
2010-05-17 12:50:00,17.7,17.71,17.68,17.7,35700.0,15.3652,15.3739,15.3478,15.3652,35700.0
2010-05-17 12:55:00,17.7,17.7,17.66,17.66,37400.0,15.3652,15.3652,15.3305,15.3305,37400.0
2010-05-17 13:00:00,17.66,17.72,17.66,17.69,32200.0,15.3305,15.3826,15.3305,15.3565,32200.0
2010-05-17 13:05:00,17.69,17.71,17.69,17.7,25500.0,15.3565,15.3739,15.3565,15.3652,25500.0
2010-05-17 13:10:00,17.7,17.73,17.68,17.72,37500.0,15.3652,15.3912,15.3478,15.3826,37500.0
2010-05-17 13:15:00,17.71,17.75,17.71,17.75,35700.0,15.3739,15.4086,15.3739,15.4086,35700.0
2010-05-17 13:20:00,17.75,17.76,17.73,17.73,24300.0,15.4086,15.4173,15.3912,15.3912,24300.0
2010-05-17 13:25:00,17.73,17.74,17.7,17.72,37500.0,15.3912,15.3999,15.3652,15.3826,37500.0
2010-05-17 13:30:00,17.71,17.74,17.71,17.71,53200.0,15.3739,15.3999,15.3739,15.3739,53200.0
2010-05-17 13:35:00,17.7,17.71,17.67,17.67,35800.0,15.3652,15.3739,15.3391,15.3391,35800.0
2010-05-17 13:40:00,17.67,17.69,17.65,17.65,29300.0,15.3391,15.3565,15.3218,15.3218,29300.0
2010-05-17 13:45:00,17.66,17.66,17.65,17.66,11500.0,15.3305,15.3305,15.3218,15.3305,11500.0
2010-05-17 13:50:00,17.65,17.66,17.62,17.62,16800.0,15.3218,15.3305,15.2957,15.2957,16800.0
2010-05-17 13:55:00,17.63,17.69,17.63,17.69,29600.0,15.3044,15.3565,15.3044,15.3565,29600.0
2010-05-17 14:00:00,17.69,17.73,17.67,17.73,26000.0,15.3565,15.3912,15.3391,15.3912,26000.0
2010-05-17 14:05:00,17.73,17.73,17.7,17.7,17900.0,15.3912,15.3912,15.3652,15.3652,17900.0
2010-05-17 14:10:00,17.7,17.73,17.7,17.73,25100.0,15.3652,15.3912,15.3652,15.3912,25100.0
2010-05-17 14:15:00,17.74,17.75,17.73,17.75,31400.0,15.3999,15.4086,15.3912,15.4086,31400.0
2010-05-17 14:20:00,17.75,17.76,17.72,17.72,30300.0,15.4086,15.4173,15.3826,15.3826,30300.0
2010-05-17 14:25:00,17.72,17.73,17.71,17.73,21500.0,15.3826,15.3912,15.3739,15.3912,21500.0
2010-05-17 14:30:00,17.73,17.76,17.73,17.74,26500.0,15.3912,15.4173,15.3912,15.3999,26500.0
2010-05-17 14:35:00,17.74,17.77,17.73,17.76,43400.0,15.3999,15.426,15.3912,15.4173,43400.0
2010-05-17 14:40:00,17.77,17.78,17.76,17.78,23100.0,15.426,15.4346,15.4173,15.4346,23100.0
2010-05-17 14:45:00,17.77,17.8,17.77,17.79,38700.0,15.426,15.452,15.426,15.4433,38700.0
2010-05-17 14:50:00,17.79,17.82,17.79,17.81,42700.0,15.4433,15.4694,15.4433,15.4607,42700.0
2010-05-17 14:55:00,17.8,17.82,17.8,17.81,48900.0,15.452,15.4694,15.452,15.4607,48900.0
2010-05-17 15:00:00,17.8,17.85,17.8,17.83,27700.0,15.452,15.4954,15.452,15.478,27700.0
2010-05-17 15:05:00,17.83,17.84,17.79,17.79,33800.0,15.478,15.4867,15.4433,15.4433,33800.0
2010-05-17 15:10:00,17.8,17.81,17.79,17.8,24900.0,15.452,15.4607,15.4433,15.452,24900.0
2010-05-17 15:15:00,17.79,17.8,17.76,17.78,52400.0,15.4433,15.452,15.4173,15.4346,52400.0
2010-05-17 15:20:00,17.78,17.8,17.75,17.76,58800.0,15.4346,15.452,15.4086,15.4173,58800.0
2010-05-17 15:25:00,17.77,17.8,17.76,17.8,50900.0,15.426,15.452,15.4173,15.452,50900.0
2010-05-17 15:30:00,17.79,17.82,17.78,17.81,31200.0,15.4433,15.4694,15.4346,15.4607,31200.0
2010-05-17 15:35:00,17.8,17.85,17.8,17.85,58300.0,15.452,15.4954,15.452,15.4954,58300.0
2010-05-17 15:40:00,17.85,17.88,17.84,17.86,51100.0,15.4954,15.5214,15.4867,15.5041,51100.0
2010-05-17 15:45:00,17.87,17.9,17.86,17.87,138500.0,15.5128,15.5388,15.5041,15.5128,138500.0
2010-05-17 15:50:00,17.87,17.9,17.86,17.89,60400.0,15.5128,15.5388,15.5041,15.5301,60400.0
2010-05-17 15:55:00,17.89,17.9,17.85,17.86,197000.0,15.5301,15.5388,15.4954,15.5041,197000.0
2010-05-18 09:30:00,18.01,18.1,18.01,18.05,22800.0,15.6343,15.7124,15.6343,15.669,22800.0
2010-05-18 09:35:00,18.05,18.06,17.95,17.99,29100.0,15.669,15.6777,15.5822,15.6169,29100.0
2010-05-18 09:40:00,17.97,18.15,17.97,18.13,40300.0,15.5996,15.7558,15.5996,15.7385,40300.0
2010-05-18 09:45:00,18.13,18.22,18.12,18.21,18500.0,15.7385,15.8166,15.7298,15.8079,18500.0
2010-05-18 09:50:00,18.21,18.21,18.13,18.14,34700.0,15.8079,15.8079,15.7385,15.7472,34700.0
2010-05-18 09:55:00,18.15,18.18,18.11,18.16,20500.0,15.7558,15.7819,15.7211,15.7645,20500.0
2010-05-18 10:00:00,18.16,18.22,18.15,18.22,7100.0,15.7645,15.8166,15.7558,15.8166,7100.0
2010-05-18 10:05:00,18.22,18.24,18.22,18.22,13600.0,15.8166,15.834,15.8166,15.8166,13600.0
2010-05-18 10:10:00,18.21,18.21,18.17,18.18,16000.0,15.8079,15.8079,15.7732,15.7819,16000.0
2010-05-18 10:15:00,18.18,18.19,18.17,18.18,5500.0,15.7819,15.7906,15.7732,15.7819,5500.0
2010-05-18 10:20:00,18.17,18.17,18.1,18.11,16600.0,15.7732,15.7732,15.7124,15.7211,16600.0
2010-05-18 10:25:00,18.11,18.11,18.03,18.04,21700.0,15.7211,15.7211,15.6517,15.6603,21700.0
2010-05-18 10:30:00,18.04,18.07,18.02,18.04,24000.0,15.6603,15.6864,15.643,15.6603,24000.0
2010-05-18 10:35:00,18.05,18.08,18.05,18.08,14100.0,15.669,15.6951,15.669,15.6951,14100.0
2010-05-18 10:40:00,18.08,18.08,18.03,18.05,20100.0,15.6951,15.6951,15.6517,15.669,20100.0
2010-05-18 10:45:00,18.04,18.07,18.01,18.01,19800.0,15.6603,15.6864,15.6343,15.6343,19800.0
2010-05-18 10:50:00,18.01,18.05,18.0,18.05,15500.0,15.6343,15.669,15.6256,15.669,15500.0
2010-05-18 10:55:00,18.05,18.07,18.02,18.06,12200.0,15.669,15.6864,15.643,15.6777,12200.0
2010-05-18 11:00:00,18.05,18.07,18.03,18.04,20800.0,15.669,15.6864,15.6517,15.6603,20800.0
2010-05-18 11:05:00,18.05,18.07,18.02,18.04,7500.0,15.669,15.6864,15.643,15.6603,7500.0
2010-05-18 11:10:00,18.03,18.07,18.03,18.07,11600.0,15.6517,15.6864,15.6517,15.6864,11600.0
2010-05-18 11:15:00,18.06,18.06,18.03,18.05,17100.0,15.6777,15.6777,15.6517,15.669,17100.0
2010-05-18 11:20:00,18.06,18.07,18.03,18.03,13700.0,15.6777,15.6864,15.6517,15.6517,13700.0
2010-05-18 11:25:00,18.04,18.07,18.03,18.05,13200.0,15.6603,15.6864,15.6517,15.669,13200.0
2010-05-18 11:30:00,18.06,18.07,18.06,18.07,5200.0,15.6777,15.6864,15.6777,15.6864,5200.0
2010-05-18 11:35:00,18.07,18.08,18.02,18.02,13400.0,15.6864,15.6951,15.643,15.643,13400.0
2010-05-18 11:40:00,18.02,18.02,17.94,17.95,13700.0,15.643,15.643,15.5735,15.5822,13700.0
2010-05-18 11:45:00,17.95,18.0,17.95,17.99,15900.0,15.5822,15.6256,15.5822,15.6169,15900.0
2010-05-18 11:50:00,17.98,18.01,17.97,17.99,12600.0,15.6083,15.6343,15.5996,15.6169,12600.0
2010-05-18 11:55:00,18.0,18.0,17.98,17.98,13300.0,15.6256,15.6256,15.6083,15.6083,13300.0
2010-05-18 12:00:00,17.99,18.0,17.93,17.93,7300.0,15.6169,15.6256,15.5649,15.5649,7300.0
2010-05-18 12:05:00,17.93,17.98,17.93,17.97,7900.0,15.5649,15.6083,15.5649,15.5996,7900.0
2010-05-18 12:10:00,17.97,18.01,17.97,17.98,18100.0,15.5996,15.6343,15.5996,15.6083,18100.0
2010-05-18 12:15:00,17.98,18.0,17.96,17.96,11300.0,15.6083,15.6256,15.5909,15.5909,11300.0
2010-05-18 12:20:00,17.96,17.97,17.93,17.93,14700.0,15.5909,15.5996,15.5649,15.5649,14700.0
2010-05-18 12:25:00,17.94,17.98,17.94,17.98,8300.0,15.5735,15.6083,15.5735,15.6083,8300.0
2010-05-18 12:30:00,17.98,17.98,17.95,17.95,8300.0,15.6083,15.6083,15.5822,15.5822,8300.0
2010-05-18 12:35:00,17.97,17.99,17.97,17.98,7800.0,15.5996,15.6169,15.5996,15.6083,7800.0
2010-05-18 12:40:00,17.97,18.0,17.97,18.0,35800.0,15.5996,15.6256,15.5996,15.6256,35800.0
2010-05-18 12:45:00,18.0,18.04,18.0,18.03,5600.0,15.6256,15.6603,15.6256,15.6517,5600.0
2010-05-18 12:50:00,18.03,18.03,17.99,17.99,10000.0,15.6517,15.6517,15.6169,15.6169,10000.0
2010-05-18 12:55:00,17.99,18.01,17.95,17.95,13800.0,15.6169,15.6343,15.5822,15.5822,13800.0
2010-05-18 13:00:00,17.94,18.0,17.93,17.94,23200.0,15.5735,15.6256,15.5649,15.5735,23200.0
2010-05-18 13:05:00,17.93,17.93,17.87,17.91,13500.0,15.5649,15.5649,15.5128,15.5475,13500.0
2010-05-18 13:10:00,17.92,17.93,17.87,17.9,15500.0,15.5562,15.5649,15.5128,15.5388,15500.0
2010-05-18 13:15:00,17.9,17.93,17.88,17.89,15200.0,15.5388,15.5649,15.5214,15.5301,15200.0
2010-05-18 13:20:00,17.89,17.94,17.89,17.92,10500.0,15.5301,15.5735,15.5301,15.5562,10500.0
2010-05-18 13:25:00,17.92,17.96,17.92,17.94,19300.0,15.5562,15.5909,15.5562,15.5735,19300.0
2010-05-18 13:30:00,17.94,17.97,17.94,17.97,13800.0,15.5735,15.5996,15.5735,15.5996,13800.0
2010-05-18 13:35:00,17.97,17.97,17.92,17.94,38000.0,15.5996,15.5996,15.5562,15.5735,38000.0
2010-05-18 13:40:00,17.94,17.95,17.92,17.93,47600.0,15.5735,15.5822,15.5562,15.5649,47600.0
2010-05-18 13:45:00,17.92,17.96,17.89,17.92,26200.0,15.5562,15.5909,15.5301,15.5562,26200.0
2010-05-18 13:50:00,17.92,17.95,17.92,17.92,13500.0,15.5562,15.5822,15.5562,15.5562,13500.0
2010-05-18 13:55:00,17.91,17.94,17.87,17.87,18700.0,15.5475,15.5735,15.5128,15.5128,18700.0
2010-05-18 14:00:00,17.88,17.94,17.88,17.92,24700.0,15.5214,15.5735,15.5214,15.5562,24700.0
2010-05-18 14:05:00,17.92,17.96,17.91,17.93,17800.0,15.5562,15.5909,15.5475,15.5649,17800.0
2010-05-18 14:10:00,17.92,17.97,17.92,17.93,22300.0,15.5562,15.5996,15.5562,15.5649,22300.0
2010-05-18 14:15:00,17.94,17.94,17.91,17.91,19500.0,15.5735,15.5735,15.5475,15.5475,19500.0
2010-05-18 14:20:00,17.91,17.93,17.88,17.88,31600.0,15.5475,15.5649,15.5214,15.5214,31600.0
2010-05-18 14:25:00,17.88,17.92,17.88,17.9,18200.0,15.5214,15.5562,15.5214,15.5388,18200.0
2010-05-18 14:30:00,17.9,17.91,17.85,17.85,23300.0,15.5388,15.5475,15.4954,15.4954,23300.0
2010-05-18 14:35:00,17.85,17.86,17.75,17.78,63800.0,15.4954,15.5041,15.4086,15.4346,63800.0
2010-05-18 14:40:00,17.79,17.84,17.79,17.83,24400.0,15.4433,15.4867,15.4433,15.478,24400.0
2010-05-18 14:45:00,17.83,17.84,17.78,17.81,25500.0,15.478,15.4867,15.4346,15.4607,25500.0
2010-05-18 14:50:00,17.8,17.81,17.76,17.77,17500.0,15.452,15.4607,15.4173,15.426,17500.0
2010-05-18 14:55:00,17.77,17.81,17.77,17.78,25800.0,15.426,15.4607,15.426,15.4346,25800.0
2010-05-18 15:00:00,17.78,17.79,17.74,17.75,27300.0,15.4346,15.4433,15.3999,15.4086,27300.0
2010-05-18 15:05:00,17.75,17.79,17.75,17.76,32000.0,15.4086,15.4433,15.4086,15.4173,32000.0
2010-05-18 15:10:00,17.76,17.85,17.76,17.85,13500.0,15.4173,15.4954,15.4173,15.4954,13500.0
2010-05-18 15:15:00,17.85,17.87,17.81,17.83,34100.0,15.4954,15.5128,15.4607,15.478,34100.0
2010-05-18 15:20:00,17.84,17.85,17.8,17.8,25500.0,15.4867,15.4954,15.452,15.452,25500.0
2010-05-18 15:25:00,17.81,17.81,17.74,17.75,22300.0,15.4607,15.4607,15.3999,15.4086,22300.0
2010-05-18 15:30:00,17.74,17.78,17.74,17.78,78700.0,15.3999,15.4346,15.3999,15.4346,78700.0
2010-05-18 15:35:00,17.78,17.8,17.78,17.79,46300.0,15.4346,15.452,15.4346,15.4433,46300.0
2010-05-18 15:40:00,17.79,17.82,17.78,17.81,34200.0,15.4433,15.4694,15.4346,15.4607,34200.0
2010-05-18 15:45:00,17.81,17.81,17.77,17.79,102000.0,15.4607,15.4607,15.426,15.4433,102000.0
2010-05-18 15:50:00,17.78,17.82,17.77,17.8,42200.0,15.4346,15.4694,15.426,15.452,42200.0
2010-05-18 15:55:00,17.8,17.81,17.75,17.75,68200.0,15.452,15.4607,15.4086,15.4086,68200.0
2010-05-19 09:30:00,17.68,17.7,17.6,17.6,25500.0,15.3478,15.3652,15.2784,15.2784,25500.0
2010-05-19 09:35:00,17.61,17.71,17.57,17.58,39300.0,15.2871,15.3739,15.2523,15.261,39300.0
2010-05-19 09:40:00,17.6,17.7,17.6,17.67,21600.0,15.2784,15.3652,15.2784,15.3391,21600.0
2010-05-19 09:45:00,17.68,17.71,17.67,17.7,19200.0,15.3478,15.3739,15.3391,15.3652,19200.0
2010-05-19 09:50:00,17.69,17.71,17.69,17.69,15100.0,15.3565,15.3739,15.3565,15.3565,15100.0
2010-05-19 09:55:00,17.69,17.73,17.68,17.71,20800.0,15.3565,15.3912,15.3478,15.3739,20800.0
2010-05-19 10:00:00,17.71,17.72,17.64,17.69,31400.0,15.3739,15.3826,15.3131,15.3565,31400.0
2010-05-19 10:05:00,17.69,17.72,17.68,17.68,14200.0,15.3565,15.3826,15.3478,15.3478,14200.0
2010-05-19 10:10:00,17.69,17.69,17.63,17.65,30400.0,15.3565,15.3565,15.3044,15.3218,30400.0
2010-05-19 10:15:00,17.64,17.65,17.52,17.55,13700.0,15.3131,15.3218,15.2089,15.235,13700.0
2010-05-19 10:20:00,17.54,17.54,17.46,17.47,21000.0,15.2263,15.2263,15.1568,15.1655,21000.0
2010-05-19 10:25:00,17.47,17.58,17.47,17.55,39000.0,15.1655,15.261,15.1655,15.235,39000.0
2010-05-19 10:30:00,17.55,17.59,17.51,17.59,42400.0,15.235,15.2697,15.2003,15.2697,42400.0
2010-05-19 10:35:00,17.59,17.59,17.55,17.55,15200.0,15.2697,15.2697,15.235,15.235,15200.0
2010-05-19 10:40:00,17.55,17.6,17.52,17.6,29500.0,15.235,15.2784,15.2089,15.2784,29500.0
2010-05-19 10:45:00,17.6,17.6,17.57,17.57,16400.0,15.2784,15.2784,15.2523,15.2523,16400.0
2010-05-19 10:50:00,17.56,17.56,17.54,17.55,16300.0,15.2437,15.2437,15.2263,15.235,16300.0
2010-05-19 10:55:00,17.56,17.6,17.55,17.6,14500.0,15.2437,15.2784,15.235,15.2784,14500.0
2010-05-19 11:00:00,17.59,17.59,17.56,17.56,14400.0,15.2697,15.2697,15.2437,15.2437,14400.0
2010-05-19 11:05:00,17.56,17.58,17.56,17.56,9000.0,15.2437,15.261,15.2437,15.2437,9000.0
2010-05-19 11:10:00,17.56,17.56,17.53,17.56,17800.0,15.2437,15.2437,15.2176,15.2437,17800.0
2010-05-19 11:15:00,17.57,17.57,17.55,17.55,16800.0,15.2523,15.2523,15.235,15.235,16800.0
2010-05-19 11:20:00,17.55,17.55,17.5,17.5,11900.0,15.235,15.235,15.1916,15.1916,11900.0
2010-05-19 11:25:00,17.5,17.51,17.48,17.48,25100.0,15.1916,15.2003,15.1742,15.1742,25100.0
2010-05-19 11:30:00,17.48,17.48,17.42,17.42,38000.0,15.1742,15.1742,15.1221,15.1221,38000.0
2010-05-19 11:35:00,17.42,17.43,17.39,17.39,14400.0,15.1221,15.1308,15.0961,15.0961,14400.0
2010-05-19 11:40:00,17.39,17.4,17.36,17.36,25000.0,15.0961,15.1048,15.07,15.07,25000.0
2010-05-19 11:45:00,17.36,17.37,17.3,17.3,25800.0,15.07,15.0787,15.018,15.018,25800.0
2010-05-19 11:50:00,17.3,17.33,17.29,17.31,38400.0,15.018,15.044,15.0093,15.0266,38400.0
2010-05-19 11:55:00,17.3,17.35,17.29,17.32,41600.0,15.018,15.0614,15.0093,15.0353,41600.0
2010-05-19 12:00:00,17.33,17.35,17.32,17.35,17000.0,15.044,15.0614,15.0353,15.0614,17000.0
2010-05-19 12:05:00,17.36,17.36,17.3,17.3,26600.0,15.07,15.07,15.018,15.018,26600.0
2010-05-19 12:10:00,17.31,17.32,17.31,17.32,29800.0,15.0266,15.0353,15.0266,15.0353,29800.0
2010-05-19 12:15:00,17.32,17.32,17.26,17.27,23700.0,15.0353,15.0353,14.9832,14.9919,23700.0
2010-05-19 12:20:00,17.27,17.31,17.26,17.28,39400.0,14.9919,15.0266,14.9832,15.0006,39400.0
2010-05-19 12:25:00,17.28,17.33,17.28,17.32,21300.0,15.0006,15.044,15.0006,15.0353,21300.0
2010-05-19 12:30:00,17.32,17.32,17.31,17.32,7200.0,15.0353,15.0353,15.0266,15.0353,7200.0
2010-05-19 12:35:00,17.32,17.33,17.29,17.31,51200.0,15.0353,15.044,15.0093,15.0266,51200.0
2010-05-19 12:40:00,17.3,17.31,17.29,17.3,11900.0,15.018,15.0266,15.0093,15.018,11900.0
2010-05-19 12:45:00,17.3,17.31,17.25,17.25,15000.0,15.018,15.0266,14.9746,14.9746,15000.0
2010-05-19 12:50:00,17.25,17.27,17.24,17.26,21900.0,14.9746,14.9919,14.9659,14.9832,21900.0
2010-05-19 12:55:00,17.26,17.35,17.26,17.35,22100.0,14.9832,15.0614,14.9832,15.0614,22100.0
2010-05-19 13:00:00,17.35,17.35,17.3,17.33,63200.0,15.0614,15.0614,15.018,15.044,63200.0
2010-05-19 13:05:00,17.34,17.34,17.28,17.29,40300.0,15.0527,15.0527,15.0006,15.0093,40300.0
2010-05-19 13:10:00,17.29,17.3,17.28,17.3,7600.0,15.0093,15.018,15.0006,15.018,7600.0
2010-05-19 13:15:00,17.31,17.32,17.29,17.32,15000.0,15.0266,15.0353,15.0093,15.0353,15000.0
2010-05-19 13:20:00,17.32,17.4,17.32,17.39,21900.0,15.0353,15.1048,15.0353,15.0961,21900.0
2010-05-19 13:25:00,17.4,17.4,17.37,17.37,30100.0,15.1048,15.1048,15.0787,15.0787,30100.0
2010-05-19 13:30:00,17.37,17.38,17.36,17.37,12100.0,15.0787,15.0874,15.07,15.0787,12100.0
2010-05-19 13:35:00,17.37,17.4,17.36,17.4,24500.0,15.0787,15.1048,15.07,15.1048,24500.0
2010-05-19 13:40:00,17.4,17.43,17.38,17.39,87100.0,15.1048,15.1308,15.0874,15.0961,87100.0
2010-05-19 13:45:00,17.39,17.44,17.38,17.43,46000.0,15.0961,15.1395,15.0874,15.1308,46000.0
2010-05-19 13:50:00,17.43,17.44,17.39,17.42,40000.0,15.1308,15.1395,15.0961,15.1221,40000.0
2010-05-19 13:55:00,17.42,17.43,17.39,17.42,32600.0,15.1221,15.1308,15.0961,15.1221,32600.0
2010-05-19 14:00:00,17.41,17.46,17.39,17.43,42500.0,15.1134,15.1568,15.0961,15.1308,42500.0
2010-05-19 14:05:00,17.43,17.46,17.4,17.41,38900.0,15.1308,15.1568,15.1048,15.1134,38900.0
2010-05-19 14:10:00,17.4,17.42,17.38,17.39,27800.0,15.1048,15.1221,15.0874,15.0961,27800.0
2010-05-19 14:15:00,17.39,17.41,17.36,17.36,31700.0,15.0961,15.1134,15.07,15.07,31700.0
2010-05-19 14:20:00,17.36,17.39,17.32,17.33,37200.0,15.07,15.0961,15.0353,15.044,37200.0
2010-05-19 14:25:00,17.33,17.36,17.31,17.34,40000.0,15.044,15.07,15.0266,15.0527,40000.0
2010-05-19 14:30:00,17.34,17.35,17.3,17.3,36000.0,15.0527,15.0614,15.018,15.018,36000.0
2010-05-19 14:35:00,17.3,17.33,17.29,17.31,33100.0,15.018,15.044,15.0093,15.0266,33100.0
2010-05-19 14:40:00,17.3,17.34,17.3,17.33,37300.0,15.018,15.0527,15.018,15.044,37300.0
2010-05-19 14:45:00,17.33,17.38,17.33,17.38,44200.0,15.044,15.0874,15.044,15.0874,44200.0
2010-05-19 14:50:00,17.38,17.38,17.33,17.35,54700.0,15.0874,15.0874,15.044,15.0614,54700.0
2010-05-19 14:55:00,17.35,17.35,17.31,17.32,40400.0,15.0614,15.0614,15.0266,15.0353,40400.0
2010-05-19 15:00:00,17.33,17.35,17.29,17.29,63300.0,15.044,15.0614,15.0093,15.0093,63300.0
2010-05-19 15:05:00,17.3,17.3,17.24,17.25,60400.0,15.018,15.018,14.9659,14.9746,60400.0
2010-05-19 15:10:00,17.25,17.28,17.24,17.25,58600.0,14.9746,15.0006,14.9659,14.9746,58600.0
2010-05-19 15:15:00,17.25,17.31,17.25,17.31,68900.0,14.9746,15.0266,14.9746,15.0266,68900.0
2010-05-19 15:20:00,17.3,17.32,17.29,17.31,94800.0,15.018,15.0353,15.0093,15.0266,94800.0
2010-05-19 15:25:00,17.31,17.35,17.3,17.34,59700.0,15.0266,15.0614,15.018,15.0527,59700.0
2010-05-19 15:30:00,17.34,17.39,17.34,17.37,95300.0,15.0527,15.0961,15.0527,15.0787,95300.0
2010-05-19 15:35:00,17.36,17.42,17.33,17.4,86200.0,15.07,15.1221,15.044,15.1048,86200.0
2010-05-19 15:40:00,17.41,17.41,17.34,17.4,126400.0,15.1134,15.1134,15.0527,15.1048,126400.0
2010-05-19 15:45:00,17.41,17.43,17.37,17.42,135100.0,15.1134,15.1308,15.0787,15.1221,135100.0
2010-05-19 15:50:00,17.41,17.42,17.36,17.4,108400.0,15.1134,15.1221,15.07,15.1048,108400.0
2010-05-19 15:55:00,17.4,17.4,17.33,17.33,147100.0,15.1048,15.1048,15.044,15.044,147100.0
2010-05-20 09:30:00,17.13,17.13,16.92,16.94,10800.0,14.8704,14.8704,14.6881,14.7054,10800.0
2010-05-20 09:35:00,16.96,16.99,16.92,16.97,17000.0,14.7228,14.7488,14.6881,14.7315,17000.0
2010-05-20 09:40:00,16.96,16.96,16.82,16.84,41200.0,14.7228,14.7228,14.6013,14.6186,41200.0
2010-05-20 09:45:00,16.85,16.91,16.84,16.91,32900.0,14.6273,14.6794,14.6186,14.6794,32900.0
2010-05-20 09:50:00,16.91,16.97,16.9,16.92,29100.0,14.6794,14.7315,14.6707,14.6881,29100.0
2010-05-20 09:55:00,16.92,16.95,16.91,16.93,13300.0,14.6881,14.7141,14.6794,14.6968,13300.0
2010-05-20 10:00:00,16.93,16.94,16.82,16.83,62500.0,14.6968,14.7054,14.6013,14.61,62500.0
2010-05-20 10:05:00,16.83,16.87,16.8,16.8,26900.0,14.61,14.6447,14.5839,14.5839,26900.0
2010-05-20 10:10:00,16.8,16.8,16.66,16.66,78800.0,14.5839,14.5839,14.4624,14.4624,78800.0
2010-05-20 10:15:00,16.67,16.67,16.6,16.61,59500.0,14.4711,14.4711,14.4103,14.419,59500.0
2010-05-20 10:20:00,16.61,16.63,16.51,16.51,71600.0,14.419,14.4363,14.3322,14.3322,71600.0
2010-05-20 10:25:00,16.51,16.56,16.48,16.56,52200.0,14.3322,14.3756,14.3061,14.3756,52200.0
2010-05-20 10:30:00,16.56,16.64,16.56,16.63,44200.0,14.3756,14.445,14.3756,14.4363,44200.0
2010-05-20 10:35:00,16.63,16.68,16.63,16.66,37700.0,14.4363,14.4797,14.4363,14.4624,37700.0
2010-05-20 10:40:00,16.66,16.71,16.65,16.7,21500.0,14.4624,14.5058,14.4537,14.4971,21500.0
2010-05-20 10:45:00,16.71,16.75,16.69,16.7,45600.0,14.5058,14.5405,14.4884,14.4971,45600.0
2010-05-20 10:50:00,16.7,16.74,16.69,16.73,28700.0,14.4971,14.5318,14.4884,14.5231,28700.0
2010-05-20 10:55:00,16.73,16.75,16.72,16.73,17800.0,14.5231,14.5405,14.5145,14.5231,17800.0
2010-05-20 11:00:00,16.74,16.78,16.73,16.75,23100.0,14.5318,14.5665,14.5231,14.5405,23100.0
2010-05-20 11:05:00,16.76,16.81,16.75,16.79,41400.0,14.5492,14.5926,14.5405,14.5752,41400.0
2010-05-20 11:10:00,16.79,16.8,16.76,16.78,55000.0,14.5752,14.5839,14.5492,14.5665,55000.0
2010-05-20 11:15:00,16.78,16.78,16.72,16.77,48300.0,14.5665,14.5665,14.5145,14.5579,48300.0
2010-05-20 11:20:00,16.78,16.84,16.77,16.83,35900.0,14.5665,14.6186,14.5579,14.61,35900.0
2010-05-20 11:25:00,16.83,16.9,16.8,16.89,57400.0,14.61,14.6707,14.5839,14.662,57400.0
2010-05-20 11:30:00,16.89,16.89,16.84,16.86,26100.0,14.662,14.662,14.6186,14.636,26100.0
2010-05-20 11:35:00,16.86,16.87,16.8,16.81,53900.0,14.636,14.6447,14.5839,14.5926,53900.0
2010-05-20 11:40:00,16.81,16.82,16.78,16.8,26400.0,14.5926,14.6013,14.5665,14.5839,26400.0
2010-05-20 11:45:00,16.8,16.82,16.78,16.78,26500.0,14.5839,14.6013,14.5665,14.5665,26500.0
2010-05-20 11:50:00,16.78,16.79,16.75,16.76,32200.0,14.5665,14.5752,14.5405,14.5492,32200.0
2010-05-20 11:55:00,16.76,16.77,16.73,16.74,28400.0,14.5492,14.5579,14.5231,14.5318,28400.0
2010-05-20 12:00:00,16.74,16.78,16.72,16.75,41200.0,14.5318,14.5665,14.5145,14.5405,41200.0
2010-05-20 12:05:00,16.75,16.8,16.75,16.79,16300.0,14.5405,14.5839,14.5405,14.5752,16300.0
2010-05-20 12:10:00,16.78,16.78,16.76,16.76,23900.0,14.5665,14.5665,14.5492,14.5492,23900.0
2010-05-20 12:15:00,16.76,16.76,16.68,16.71,47500.0,14.5492,14.5492,14.4797,14.5058,47500.0
2010-05-20 12:20:00,16.7,16.73,16.7,16.7,15900.0,14.4971,14.5231,14.4971,14.4971,15900.0
2010-05-20 12:25:00,16.7,16.71,16.68,16.71,14000.0,14.4971,14.5058,14.4797,14.5058,14000.0
2010-05-20 12:30:00,16.71,16.71,16.7,16.7,9200.0,14.5058,14.5058,14.4971,14.4971,9200.0
2010-05-20 12:35:00,16.71,16.75,16.7,16.75,17400.0,14.5058,14.5405,14.4971,14.5405,17400.0
2010-05-20 12:40:00,16.75,16.75,16.74,16.75,11500.0,14.5405,14.5405,14.5318,14.5405,11500.0
2010-05-20 12:45:00,16.74,16.74,16.72,16.74,24400.0,14.5318,14.5318,14.5145,14.5318,24400.0
2010-05-20 12:50:00,16.73,16.73,16.7,16.71,18800.0,14.5231,14.5231,14.4971,14.5058,18800.0
2010-05-20 12:55:00,16.7,16.72,16.63,16.64,31500.0,14.4971,14.5145,14.4363,14.445,31500.0
2010-05-20 13:00:00,16.64,16.65,16.61,16.63,24200.0,14.445,14.4537,14.419,14.4363,24200.0
2010-05-20 13:05:00,16.63,16.67,16.62,16.63,30700.0,14.4363,14.4711,14.4277,14.4363,30700.0
2010-05-20 13:10:00,16.63,16.66,16.62,16.65,34300.0,14.4363,14.4624,14.4277,14.4537,34300.0
2010-05-20 13:15:00,16.64,16.65,16.64,16.64,6900.0,14.445,14.4537,14.445,14.445,6900.0
2010-05-20 13:20:00,16.65,16.67,16.64,16.64,42200.0,14.4537,14.4711,14.445,14.445,42200.0
2010-05-20 13:25:00,16.65,16.68,16.64,16.67,41400.0,14.4537,14.4797,14.445,14.4711,41400.0
2010-05-20 13:30:00,16.67,16.72,16.67,16.7,64000.0,14.4711,14.5145,14.4711,14.4971,64000.0
2010-05-20 13:35:00,16.7,16.7,16.66,16.67,32400.0,14.4971,14.4971,14.4624,14.4711,32400.0
2010-05-20 13:40:00,16.66,16.69,16.66,16.69,34600.0,14.4624,14.4884,14.4624,14.4884,34600.0
2010-05-20 13:45:00,16.69,16.71,16.64,16.64,43900.0,14.4884,14.5058,14.445,14.445,43900.0
2010-05-20 13:50:00,16.64,16.65,16.63,16.64,33400.0,14.445,14.4537,14.4363,14.445,33400.0
2010-05-20 13:55:00,16.63,16.63,16.6,16.61,32100.0,14.4363,14.4363,14.4103,14.419,32100.0
2010-05-20 14:00:00,16.61,16.63,16.53,16.53,61800.0,14.419,14.4363,14.3495,14.3495,61800.0
2010-05-20 14:05:00,16.53,16.54,16.5,16.54,50000.0,14.3495,14.3582,14.3235,14.3582,50000.0
2010-05-20 14:10:00,16.53,16.6,16.53,16.59,60700.0,14.3495,14.4103,14.3495,14.4016,60700.0
2010-05-20 14:15:00,16.59,16.63,16.58,16.63,37300.0,14.4016,14.4363,14.3929,14.4363,37300.0
2010-05-20 14:20:00,16.63,16.69,16.63,16.65,47100.0,14.4363,14.4884,14.4363,14.4537,47100.0
2010-05-20 14:25:00,16.65,16.66,16.59,16.6,62800.0,14.4537,14.4624,14.4016,14.4103,62800.0
2010-05-20 14:30:00,16.6,16.62,16.56,16.61,94200.0,14.4103,14.4277,14.3756,14.419,94200.0
2010-05-20 14:35:00,16.61,16.65,16.6,16.65,83100.0,14.419,14.4537,14.4103,14.4537,83100.0
2010-05-20 14:40:00,16.65,16.69,16.63,16.68,70700.0,14.4537,14.4884,14.4363,14.4797,70700.0
2010-05-20 14:45:00,16.68,16.72,16.64,16.71,62000.0,14.4797,14.5145,14.445,14.5058,62000.0
2010-05-20 14:50:00,16.71,16.76,16.7,16.71,51000.0,14.5058,14.5492,14.4971,14.5058,51000.0
2010-05-20 14:55:00,16.71,16.75,16.66,16.66,60800.0,14.5058,14.5405,14.4624,14.4624,60800.0
2010-05-20 15:00:00,16.66,16.68,16.65,16.65,55600.0,14.4624,14.4797,14.4537,14.4537,55600.0
2010-05-20 15:05:00,16.65,16.66,16.6,16.65,95900.0,14.4537,14.4624,14.4103,14.4537,95900.0
2010-05-20 15:10:00,16.65,16.66,16.61,16.63,45900.0,14.4537,14.4624,14.419,14.4363,45900.0
2010-05-20 15:15:00,16.63,16.64,16.6,16.61,76600.0,14.4363,14.445,14.4103,14.419,76600.0
2010-05-20 15:20:00,16.61,16.65,16.6,16.64,67700.0,14.419,14.4537,14.4103,14.445,67700.0
2010-05-20 15:25:00,16.64,16.66,16.62,16.62,66800.0,14.445,14.4624,14.4277,14.4277,66800.0
2010-05-20 15:30:00,16.62,16.64,16.61,16.63,103800.0,14.4277,14.445,14.419,14.4363,103800.0
2010-05-20 15:35:00,16.64,16.64,16.56,16.58,109000.0,14.445,14.445,14.3756,14.3929,109000.0
2010-05-20 15:40:00,16.59,16.59,16.52,16.54,90400.0,14.4016,14.4016,14.3408,14.3582,90400.0
2010-05-20 15:45:00,16.54,16.57,16.5,16.55,84100.0,14.3582,14.3842,14.3235,14.3669,84100.0
2010-05-20 15:50:00,16.55,16.56,16.5,16.5,115600.0,14.3669,14.3756,14.3235,14.3235,115600.0
2010-05-20 15:55:00,16.5,16.51,16.4,16.4,180700.0,14.3235,14.3322,14.2367,14.2367,180700.0
2010-05-21 09:30:00,16.06,16.13,15.84,16.03,405100.0,13.9415,14.0023,13.7505,13.9155,405100.0
2010-05-21 09:35:00,16.04,16.13,15.95,16.0,129200.0,13.9242,14.0023,13.846,13.8894,129200.0
2010-05-21 09:40:00,16.01,16.03,15.88,15.93,219400.0,13.8981,13.9155,13.7853,13.8287,219400.0
2010-05-21 09:45:00,15.94,16.03,15.93,15.99,117800.0,13.8374,13.9155,13.8287,13.8808,117800.0
2010-05-21 09:50:00,15.99,16.08,15.98,16.05,265900.0,13.8808,13.9589,13.8721,13.9328,265900.0
2010-05-21 09:55:00,16.05,16.05,15.97,15.98,99300.0,13.9328,13.9328,13.8634,13.8721,99300.0
2010-05-21 10:00:00,15.98,16.05,15.97,16.04,84200.0,13.8721,13.9328,13.8634,13.9242,84200.0
2010-05-21 10:05:00,16.05,16.14,16.05,16.09,69400.0,13.9328,14.011,13.9328,13.9676,69400.0
2010-05-21 10:10:00,16.1,16.1,15.97,15.99,115600.0,13.9762,13.9762,13.8634,13.8808,115600.0
2010-05-21 10:15:00,16.0,16.04,16.0,16.02,75600.0,13.8894,13.9242,13.8894,13.9068,75600.0
2010-05-21 10:20:00,16.01,16.03,15.99,15.99,51400.0,13.8981,13.9155,13.8808,13.8808,51400.0
2010-05-21 10:25:00,16.0,16.05,15.99,16.05,74000.0,13.8894,13.9328,13.8808,13.9328,74000.0
2010-05-21 10:30:00,16.05,16.05,16.02,16.02,79800.0,13.9328,13.9328,13.9068,13.9068,79800.0
2010-05-21 10:35:00,16.03,16.05,16.01,16.05,86000.0,13.9155,13.9328,13.8981,13.9328,86000.0
2010-05-21 10:40:00,16.05,16.09,16.03,16.06,129500.0,13.9328,13.9676,13.9155,13.9415,129500.0
2010-05-21 10:45:00,16.07,16.09,16.05,16.07,33500.0,13.9502,13.9676,13.9328,13.9502,33500.0
2010-05-21 10:50:00,16.07,16.1,16.07,16.08,40300.0,13.9502,13.9762,13.9502,13.9589,40300.0
2010-05-21 10:55:00,16.09,16.1,16.07,16.09,30400.0,13.9676,13.9762,13.9502,13.9676,30400.0
2010-05-21 11:00:00,16.09,16.19,16.09,16.15,71800.0,13.9676,14.0544,13.9676,14.0197,71800.0
2010-05-21 11:05:00,16.15,16.17,16.13,16.14,49800.0,14.0197,14.037,14.0023,14.011,49800.0
2010-05-21 11:10:00,16.14,16.14,16.1,16.13,34300.0,14.011,14.011,13.9762,14.0023,34300.0
2010-05-21 11:15:00,16.13,16.17,16.11,16.17,52700.0,14.0023,14.037,13.9849,14.037,52700.0
2010-05-21 11:20:00,16.17,16.23,16.15,16.21,73300.0,14.037,14.0891,14.0197,14.0717,73300.0
2010-05-21 11:25:00,16.21,16.22,16.18,16.2,36000.0,14.0717,14.0804,14.0457,14.0631,36000.0
2010-05-21 11:30:00,16.2,16.22,16.18,16.19,40900.0,14.0631,14.0804,14.0457,14.0544,40900.0
2010-05-21 11:35:00,16.19,16.28,16.19,16.28,74200.0,14.0544,14.1325,14.0544,14.1325,74200.0
2010-05-21 11:40:00,16.27,16.28,16.1,16.27,111500.0,14.1238,14.1325,13.9762,14.1238,111500.0
2010-05-21 11:45:00,16.27,16.31,16.26,16.27,53400.0,14.1238,14.1585,14.1151,14.1238,53400.0
2010-05-21 11:50:00,16.27,16.33,16.27,16.32,34600.0,14.1238,14.1759,14.1238,14.1672,34600.0
2010-05-21 11:55:00,16.33,16.33,16.3,16.31,24400.0,14.1759,14.1759,14.1499,14.1585,24400.0
2010-05-21 12:00:00,16.31,16.33,16.27,16.29,34200.0,14.1585,14.1759,14.1238,14.1412,34200.0
2010-05-21 12:05:00,16.29,16.3,16.27,16.28,26700.0,14.1412,14.1499,14.1238,14.1325,26700.0
2010-05-21 12:10:00,16.29,16.29,16.26,16.27,29600.0,14.1412,14.1412,14.1151,14.1238,29600.0
2010-05-21 12:15:00,16.28,16.29,16.27,16.29,32300.0,14.1325,14.1412,14.1238,14.1412,32300.0
2010-05-21 12:20:00,16.29,16.29,16.27,16.27,40000.0,14.1412,14.1412,14.1238,14.1238,40000.0
2010-05-21 12:25:00,16.27,16.32,16.27,16.32,51700.0,14.1238,14.1672,14.1238,14.1672,51700.0
2010-05-21 12:30:00,16.32,16.36,16.31,16.32,71300.0,14.1672,14.202,14.1585,14.1672,71300.0
2010-05-21 12:35:00,16.33,16.35,16.31,16.35,60500.0,14.1759,14.1933,14.1585,14.1933,60500.0
2010-05-21 12:40:00,16.35,16.38,16.35,16.37,23700.0,14.1933,14.2193,14.1933,14.2106,23700.0
2010-05-21 12:45:00,16.36,16.37,16.31,16.31,25100.0,14.202,14.2106,14.1585,14.1585,25100.0
2010-05-21 12:50:00,16.31,16.35,16.3,16.34,26000.0,14.1585,14.1933,14.1499,14.1846,26000.0
2010-05-21 12:55:00,16.34,16.34,16.31,16.32,23500.0,14.1846,14.1846,14.1585,14.1672,23500.0
2010-05-21 13:00:00,16.32,16.32,16.26,16.26,30500.0,14.1672,14.1672,14.1151,14.1151,30500.0
2010-05-21 13:05:00,16.26,16.29,16.26,16.28,28100.0,14.1151,14.1412,14.1151,14.1325,28100.0
2010-05-21 13:10:00,16.29,16.31,16.28,16.3,42100.0,14.1412,14.1585,14.1325,14.1499,42100.0
2010-05-21 13:15:00,16.3,16.34,16.3,16.32,18200.0,14.1499,14.1846,14.1499,14.1672,18200.0
2010-05-21 13:20:00,16.33,16.34,16.3,16.3,53100.0,14.1759,14.1846,14.1499,14.1499,53100.0
2010-05-21 13:25:00,16.31,16.31,16.29,16.3,29900.0,14.1585,14.1585,14.1412,14.1499,29900.0
2010-05-21 13:30:00,16.3,16.34,16.3,16.34,16000.0,14.1499,14.1846,14.1499,14.1846,16000.0
2010-05-21 13:35:00,16.34,16.35,16.33,16.35,19500.0,14.1846,14.1933,14.1759,14.1933,19500.0
2010-05-21 13:40:00,16.35,16.36,16.35,16.36,20100.0,14.1933,14.202,14.1933,14.202,20100.0
2010-05-21 13:45:00,16.36,16.36,16.35,16.36,25800.0,14.202,14.202,14.1933,14.202,25800.0
2010-05-21 13:50:00,16.36,16.36,16.29,16.3,63700.0,14.202,14.202,14.1412,14.1499,63700.0
2010-05-21 13:55:00,16.3,16.31,16.29,16.3,19600.0,14.1499,14.1585,14.1412,14.1499,19600.0
2010-05-21 14:00:00,16.31,16.35,16.3,16.3,63500.0,14.1585,14.1933,14.1499,14.1499,63500.0
2010-05-21 14:05:00,16.3,16.31,16.27,16.28,19300.0,14.1499,14.1585,14.1238,14.1325,19300.0
2010-05-21 14:10:00,16.28,16.29,16.24,16.24,31300.0,14.1325,14.1412,14.0978,14.0978,31300.0
2010-05-21 14:15:00,16.25,16.25,16.22,16.25,20600.0,14.1065,14.1065,14.0804,14.1065,20600.0
2010-05-21 14:20:00,16.25,16.26,16.23,16.24,27400.0,14.1065,14.1151,14.0891,14.0978,27400.0
2010-05-21 14:25:00,16.24,16.26,16.23,16.24,25500.0,14.0978,14.1151,14.0891,14.0978,25500.0
2010-05-21 14:30:00,16.24,16.26,16.24,16.25,27200.0,14.0978,14.1151,14.0978,14.1065,27200.0
2010-05-21 14:35:00,16.25,16.27,16.25,16.25,35300.0,14.1065,14.1238,14.1065,14.1065,35300.0
2010-05-21 14:40:00,16.25,16.26,16.21,16.21,38900.0,14.1065,14.1151,14.0717,14.0717,38900.0
2010-05-21 14:45:00,16.21,16.22,16.18,16.21,27700.0,14.0717,14.0804,14.0457,14.0717,27700.0
2010-05-21 14:50:00,16.21,16.22,16.2,16.2,82800.0,14.0717,14.0804,14.0631,14.0631,82800.0
2010-05-21 14:55:00,16.2,16.26,16.2,16.26,62000.0,14.0631,14.1151,14.0631,14.1151,62000.0
2010-05-21 15:00:00,16.26,16.27,16.26,16.27,45600.0,14.1151,14.1238,14.1151,14.1238,45600.0
2010-05-21 15:05:00,16.27,16.28,16.25,16.25,59700.0,14.1238,14.1325,14.1065,14.1065,59700.0
2010-05-21 15:10:00,16.25,16.27,16.23,16.24,73400.0,14.1065,14.1238,14.0891,14.0978,73400.0
2010-05-21 15:15:00,16.24,16.24,16.17,16.17,73400.0,14.0978,14.0978,14.037,14.037,73400.0
2010-05-21 15:20:00,16.18,16.22,16.17,16.2,101200.0,14.0457,14.0804,14.037,14.0631,101200.0
2010-05-21 15:25:00,16.21,16.22,16.2,16.21,56800.0,14.0717,14.0804,14.0631,14.0717,56800.0
2010-05-21 15:30:00,16.22,16.22,16.18,16.18,113800.0,14.0804,14.0804,14.0457,14.0457,113800.0
2010-05-21 15:35:00,16.18,16.2,16.16,16.16,150600.0,14.0457,14.0631,14.0283,14.0283,150600.0
2010-05-21 15:40:00,16.17,16.27,16.16,16.27,175300.0,14.037,14.1238,14.0283,14.1238,175300.0
2010-05-21 15:45:00,16.27,16.31,16.25,16.26,178500.0,14.1238,14.1585,14.1065,14.1151,178500.0
2010-05-21 15:50:00,16.25,16.31,16.25,16.3,134100.0,14.1065,14.1585,14.1065,14.1499,134100.0
2010-05-21 15:55:00,16.3,16.31,16.29,16.31,210200.0,14.1499,14.1585,14.1412,14.1585,210200.0
2010-05-24 09:30:00,16.24,16.39,16.24,16.3,31800.0,14.0978,14.228,14.0978,14.1499,31800.0
2010-05-24 09:35:00,16.3,16.31,16.27,16.27,27600.0,14.1499,14.1585,14.1238,14.1238,27600.0
2010-05-24 09:40:00,16.28,16.28,16.18,16.18,28000.0,14.1325,14.1325,14.0457,14.0457,28000.0
2010-05-24 09:45:00,16.19,16.22,16.17,16.21,24300.0,14.0544,14.0804,14.037,14.0717,24300.0
2010-05-24 09:50:00,16.2,16.26,16.2,16.24,49900.0,14.0631,14.1151,14.0631,14.0978,49900.0
2010-05-24 09:55:00,16.23,16.23,16.2,16.21,14500.0,14.0891,14.0891,14.0631,14.0717,14500.0
2010-05-24 10:00:00,16.22,16.25,16.18,16.19,47600.0,14.0804,14.1065,14.0457,14.0544,47600.0
2010-05-24 10:05:00,16.19,16.26,16.18,16.25,49500.0,14.0544,14.1151,14.0457,14.1065,49500.0
2010-05-24 10:10:00,16.25,16.28,16.24,16.27,35800.0,14.1065,14.1325,14.0978,14.1238,35800.0
2010-05-24 10:15:00,16.27,16.33,16.27,16.33,9400.0,14.1238,14.1759,14.1238,14.1759,9400.0
2010-05-24 10:20:00,16.32,16.36,16.31,16.34,77700.0,14.1672,14.202,14.1585,14.1846,77700.0
2010-05-24 10:25:00,16.35,16.39,16.34,16.37,36400.0,14.1933,14.228,14.1846,14.2106,36400.0
2010-05-24 10:30:00,16.37,16.44,16.37,16.42,86500.0,14.2106,14.2714,14.2106,14.254,86500.0
2010-05-24 10:35:00,16.42,16.43,16.42,16.43,16300.0,14.254,14.2627,14.254,14.2627,16300.0
2010-05-24 10:40:00,16.43,16.48,16.43,16.47,31900.0,14.2627,14.3061,14.2627,14.2974,31900.0
2010-05-24 10:45:00,16.46,16.47,16.38,16.38,79300.0,14.2888,14.2974,14.2193,14.2193,79300.0
2010-05-24 10:50:00,16.37,16.39,16.35,16.37,58800.0,14.2106,14.228,14.1933,14.2106,58800.0
2010-05-24 10:55:00,16.37,16.39,16.36,16.38,10900.0,14.2106,14.228,14.202,14.2193,10900.0
2010-05-24 11:00:00,16.38,16.38,16.36,16.36,6500.0,14.2193,14.2193,14.202,14.202,6500.0
2010-05-24 11:05:00,16.37,16.38,16.36,16.37,24000.0,14.2106,14.2193,14.202,14.2106,24000.0
2010-05-24 11:10:00,16.37,16.38,16.36,16.37,9400.0,14.2106,14.2193,14.202,14.2106,9400.0
2010-05-24 11:15:00,16.36,16.37,16.33,16.34,22100.0,14.202,14.2106,14.1759,14.1846,22100.0
2010-05-24 11:20:00,16.34,16.35,16.33,16.34,16800.0,14.1846,14.1933,14.1759,14.1846,16800.0
2010-05-24 11:25:00,16.35,16.35,16.33,16.34,15100.0,14.1933,14.1933,14.1759,14.1846,15100.0
2010-05-24 11:30:00,16.34,16.34,16.33,16.33,10400.0,14.1846,14.1846,14.1759,14.1759,10400.0
2010-05-24 11:35:00,16.34,16.34,16.33,16.33,20400.0,14.1846,14.1846,14.1759,14.1759,20400.0
2010-05-24 11:40:00,16.34,16.36,16.33,16.36,24500.0,14.1846,14.202,14.1759,14.202,24500.0
2010-05-24 11:45:00,16.37,16.44,16.36,16.43,33400.0,14.2106,14.2714,14.202,14.2627,33400.0
2010-05-24 11:50:00,16.43,16.43,16.4,16.4,18400.0,14.2627,14.2627,14.2367,14.2367,18400.0
2010-05-24 11:55:00,16.4,16.44,16.4,16.43,19500.0,14.2367,14.2714,14.2367,14.2627,19500.0
2010-05-24 12:00:00,16.44,16.45,16.42,16.44,25500.0,14.2714,14.2801,14.254,14.2714,25500.0
2010-05-24 12:05:00,16.44,16.5,16.44,16.46,64900.0,14.2714,14.3235,14.2714,14.2888,64900.0
2010-05-24 12:10:00,16.46,16.47,16.46,16.47,12000.0,14.2888,14.2974,14.2888,14.2974,12000.0
2010-05-24 12:15:00,16.46,16.47,16.41,16.41,28000.0,14.2888,14.2974,14.2454,14.2454,28000.0
2010-05-24 12:20:00,16.42,16.42,16.38,16.39,34600.0,14.254,14.254,14.2193,14.228,34600.0
2010-05-24 12:25:00,16.39,16.39,16.38,16.38,16900.0,14.228,14.228,14.2193,14.2193,16900.0
2010-05-24 12:30:00,16.39,16.41,16.38,16.38,30000.0,14.228,14.2454,14.2193,14.2193,30000.0
2010-05-24 12:35:00,16.38,16.39,16.38,16.38,4400.0,14.2193,14.228,14.2193,14.2193,4400.0
2010-05-24 12:40:00,16.38,16.39,16.38,16.38,2700.0,14.2193,14.228,14.2193,14.2193,2700.0
2010-05-24 12:45:00,16.39,16.39,16.38,16.39,17700.0,14.228,14.228,14.2193,14.228,17700.0
2010-05-24 12:50:00,16.4,16.44,16.4,16.44,49000.0,14.2367,14.2714,14.2367,14.2714,49000.0
2010-05-24 12:55:00,16.43,16.44,16.43,16.43,1300.0,14.2627,14.2714,14.2627,14.2627,1300.0
2010-05-24 13:00:00,16.44,16.45,16.43,16.44,14300.0,14.2714,14.2801,14.2627,14.2714,14300.0
2010-05-24 13:05:00,16.44,16.44,16.41,16.41,40200.0,14.2714,14.2714,14.2454,14.2454,40200.0
2010-05-24 13:10:00,16.41,16.43,16.41,16.43,21100.0,14.2454,14.2627,14.2454,14.2627,21100.0
2010-05-24 13:15:00,16.43,16.44,16.42,16.43,19400.0,14.2627,14.2714,14.254,14.2627,19400.0
2010-05-24 13:20:00,16.44,16.46,16.43,16.45,27400.0,14.2714,14.2888,14.2627,14.2801,27400.0
2010-05-24 13:25:00,16.45,16.46,16.43,16.44,47900.0,14.2801,14.2888,14.2627,14.2714,47900.0
2010-05-24 13:30:00,16.44,16.45,16.43,16.44,31000.0,14.2714,14.2801,14.2627,14.2714,31000.0
2010-05-24 13:35:00,16.43,16.45,16.43,16.44,20100.0,14.2627,14.2801,14.2627,14.2714,20100.0
2010-05-24 13:40:00,16.44,16.45,16.44,16.44,33400.0,14.2714,14.2801,14.2714,14.2714,33400.0
2010-05-24 13:45:00,16.44,16.44,16.42,16.42,25900.0,14.2714,14.2714,14.254,14.254,25900.0
2010-05-24 13:50:00,16.42,16.42,16.4,16.4,43500.0,14.254,14.254,14.2367,14.2367,43500.0
2010-05-24 13:55:00,16.4,16.42,16.4,16.42,9000.0,14.2367,14.254,14.2367,14.254,9000.0
2010-05-24 14:00:00,16.41,16.43,16.41,16.42,42400.0,14.2454,14.2627,14.2454,14.254,42400.0
2010-05-24 14:05:00,16.42,16.44,16.41,16.43,45100.0,14.254,14.2714,14.2454,14.2627,45100.0
2010-05-24 14:10:00,16.44,16.46,16.43,16.45,43700.0,14.2714,14.2888,14.2627,14.2801,43700.0
2010-05-24 14:15:00,16.44,16.45,16.44,16.45,20000.0,14.2714,14.2801,14.2714,14.2801,20000.0
2010-05-24 14:20:00,16.44,16.45,16.42,16.44,55700.0,14.2714,14.2801,14.254,14.2714,55700.0
2010-05-24 14:25:00,16.44,16.45,16.43,16.45,30700.0,14.2714,14.2801,14.2627,14.2801,30700.0
2010-05-24 14:30:00,16.44,16.47,16.43,16.47,55300.0,14.2714,14.2974,14.2627,14.2974,55300.0
2010-05-24 14:35:00,16.47,16.48,16.46,16.47,37800.0,14.2974,14.3061,14.2888,14.2974,37800.0
2010-05-24 14:40:00,16.47,16.47,16.46,16.46,36400.0,14.2974,14.2974,14.2888,14.2888,36400.0
2010-05-24 14:45:00,16.46,16.47,16.45,16.45,56500.0,14.2888,14.2974,14.2801,14.2801,56500.0
2010-05-24 14:50:00,16.46,16.5,16.45,16.49,36100.0,14.2888,14.3235,14.2801,14.3148,36100.0
2010-05-24 14:55:00,16.5,16.5,16.45,16.45,58200.0,14.3235,14.3235,14.2801,14.2801,58200.0
2010-05-24 15:00:00,16.45,16.46,16.42,16.42,34700.0,14.2801,14.2888,14.254,14.254,34700.0
2010-05-24 15:05:00,16.42,16.42,16.4,16.4,26300.0,14.254,14.254,14.2367,14.2367,26300.0
2010-05-24 15:10:00,16.4,16.44,16.39,16.43,87400.0,14.2367,14.2714,14.228,14.2627,87400.0
2010-05-24 15:15:00,16.43,16.45,16.43,16.44,60100.0,14.2627,14.2801,14.2627,14.2714,60100.0
2010-05-24 15:20:00,16.45,16.46,16.44,16.44,48400.0,14.2801,14.2888,14.2714,14.2714,48400.0
2010-05-24 15:25:00,16.44,16.46,16.44,16.45,42400.0,14.2714,14.2888,14.2714,14.2801,42400.0
2010-05-24 15:30:00,16.46,16.48,16.44,16.47,107600.0,14.2888,14.3061,14.2714,14.2974,107600.0
2010-05-24 15:35:00,16.47,16.49,16.46,16.47,90800.0,14.2974,14.3148,14.2888,14.2974,90800.0
2010-05-24 15:40:00,16.47,16.5,16.47,16.49,104700.0,14.2974,14.3235,14.2974,14.3148,104700.0
2010-05-24 15:45:00,16.49,16.51,16.45,16.45,134900.0,14.3148,14.3322,14.2801,14.2801,134900.0
2010-05-24 15:50:00,16.45,16.46,16.37,16.37,91500.0,14.2801,14.2888,14.2106,14.2106,91500.0
2010-05-24 15:55:00,16.38,16.38,16.34,16.34,104200.0,14.2193,14.2193,14.1846,14.1846,104200.0
2010-05-25 09:30:00,15.92,15.99,15.84,15.99,35900.0,13.82,13.8808,13.7505,13.8808,35900.0
2010-05-25 09:35:00,15.97,15.98,15.83,15.83,53700.0,13.8634,13.8721,13.7419,13.7419,53700.0
2010-05-25 09:40:00,15.83,15.87,15.8,15.85,51800.0,13.7419,13.7766,13.7158,13.7592,51800.0
2010-05-25 09:45:00,15.85,15.87,15.85,15.87,42900.0,13.7592,13.7766,13.7592,13.7766,42900.0
2010-05-25 09:50:00,15.87,15.87,15.83,15.85,61700.0,13.7766,13.7766,13.7419,13.7592,61700.0
2010-05-25 09:55:00,15.84,15.87,15.81,15.81,35600.0,13.7505,13.7766,13.7245,13.7245,35600.0
2010-05-25 10:00:00,15.82,15.87,15.81,15.87,57500.0,13.7332,13.7766,13.7245,13.7766,57500.0
2010-05-25 10:05:00,15.86,15.87,15.81,15.84,50600.0,13.7679,13.7766,13.7245,13.7505,50600.0
2010-05-25 10:10:00,15.84,15.87,15.82,15.82,21300.0,13.7505,13.7766,13.7332,13.7332,21300.0
2010-05-25 10:15:00,15.83,15.87,15.82,15.82,53900.0,13.7419,13.7766,13.7332,13.7332,53900.0
2010-05-25 10:20:00,15.82,15.87,15.77,15.84,102900.0,13.7332,13.7766,13.6898,13.7505,102900.0
2010-05-25 10:25:00,15.84,15.86,15.79,15.8,25200.0,13.7505,13.7679,13.7071,13.7158,25200.0
2010-05-25 10:30:00,15.79,15.8,15.75,15.76,36900.0,13.7071,13.7158,13.6724,13.6811,36900.0
2010-05-25 10:35:00,15.76,15.78,15.75,15.75,36400.0,13.6811,13.6985,13.6724,13.6724,36400.0
2010-05-25 10:40:00,15.75,15.77,15.71,15.71,66200.0,13.6724,13.6898,13.6377,13.6377,66200.0
2010-05-25 10:45:00,15.71,15.73,15.69,15.7,47400.0,13.6377,13.6551,13.6203,13.629,47400.0
2010-05-25 10:50:00,15.71,15.73,15.68,15.68,26000.0,13.6377,13.6551,13.6116,13.6116,26000.0
2010-05-25 10:55:00,15.68,15.73,15.68,15.7,17600.0,13.6116,13.6551,13.6116,13.629,17600.0
2010-05-25 11:00:00,15.7,15.72,15.69,15.7,26100.0,13.629,13.6464,13.6203,13.629,26100.0
2010-05-25 11:05:00,15.71,15.77,15.7,15.73,40200.0,13.6377,13.6898,13.629,13.6551,40200.0
2010-05-25 11:10:00,15.73,15.78,15.73,15.77,87500.0,13.6551,13.6985,13.6551,13.6898,87500.0
2010-05-25 11:15:00,15.76,15.77,15.7,15.7,21300.0,13.6811,13.6898,13.629,13.629,21300.0
2010-05-25 11:20:00,15.7,15.71,15.65,15.67,32600.0,13.629,13.6377,13.5856,13.603,32600.0
2010-05-25 11:25:00,15.66,15.71,15.65,15.68,29100.0,13.5943,13.6377,13.5856,13.6116,29100.0
2010-05-25 11:30:00,15.69,15.7,15.67,15.68,42600.0,13.6203,13.629,13.603,13.6116,42600.0
2010-05-25 11:35:00,15.68,15.69,15.66,15.69,60300.0,13.6116,13.6203,13.5943,13.6203,60300.0
2010-05-25 11:40:00,15.7,15.7,15.69,15.69,23400.0,13.629,13.629,13.6203,13.6203,23400.0
2010-05-25 11:45:00,15.69,15.71,15.68,15.7,32400.0,13.6203,13.6377,13.6116,13.629,32400.0
2010-05-25 11:50:00,15.71,15.74,15.68,15.74,29800.0,13.6377,13.6637,13.6116,13.6637,29800.0
2010-05-25 11:55:00,15.74,15.77,15.73,15.74,32400.0,13.6637,13.6898,13.6551,13.6637,32400.0
2010-05-25 12:00:00,15.75,15.76,15.74,15.76,27000.0,13.6724,13.6811,13.6637,13.6811,27000.0
2010-05-25 12:05:00,15.75,15.75,15.7,15.7,35400.0,13.6724,13.6724,13.629,13.629,35400.0
2010-05-25 12:10:00,15.7,15.72,15.69,15.7,260400.0,13.629,13.6464,13.6203,13.629,260400.0
2010-05-25 12:15:00,15.7,15.73,15.68,15.69,45700.0,13.629,13.6551,13.6116,13.6203,45700.0
2010-05-25 12:20:00,15.69,15.69,15.66,15.66,19700.0,13.6203,13.6203,13.5943,13.5943,19700.0
2010-05-25 12:25:00,15.67,15.67,15.64,15.64,27600.0,13.603,13.603,13.5769,13.5769,27600.0
2010-05-25 12:30:00,15.64,15.65,15.61,15.62,26400.0,13.5769,13.5856,13.5509,13.5596,26400.0
2010-05-25 12:35:00,15.63,15.64,15.62,15.63,165700.0,13.5682,13.5769,13.5596,13.5682,165700.0
2010-05-25 12:40:00,15.63,15.63,15.6,15.6,31400.0,13.5682,13.5682,13.5422,13.5422,31400.0
2010-05-25 12:45:00,15.6,15.6,15.58,15.58,36800.0,13.5422,13.5422,13.5248,13.5248,36800.0
2010-05-25 12:50:00,15.59,15.59,15.55,15.55,43100.0,13.5335,13.5335,13.4988,13.4988,43100.0
2010-05-25 12:55:00,15.56,15.57,15.54,15.55,33800.0,13.5075,13.5162,13.4901,13.4988,33800.0
2010-05-25 13:00:00,15.55,15.55,15.5,15.54,90500.0,13.4988,13.4988,13.4554,13.4901,90500.0
2010-05-25 13:05:00,15.54,15.56,15.52,15.54,79000.0,13.4901,13.5075,13.4728,13.4901,79000.0
2010-05-25 13:10:00,15.54,15.55,15.52,15.54,38000.0,13.4901,13.4988,13.4728,13.4901,38000.0
2010-05-25 13:15:00,15.53,15.58,15.53,15.58,44800.0,13.4814,13.5248,13.4814,13.5248,44800.0
2010-05-25 13:20:00,15.58,15.64,15.57,15.58,47200.0,13.5248,13.5769,13.5162,13.5248,47200.0
2010-05-25 13:25:00,15.58,15.59,15.57,15.58,25900.0,13.5248,13.5335,13.5162,13.5248,25900.0
2010-05-25 13:30:00,15.57,15.59,15.55,15.57,51300.0,13.5162,13.5335,13.4988,13.5162,51300.0
2010-05-25 13:35:00,15.58,15.59,15.56,15.56,25400.0,13.5248,13.5335,13.5075,13.5075,25400.0
2010-05-25 13:40:00,15.56,15.57,15.53,15.56,35900.0,13.5075,13.5162,13.4814,13.5075,35900.0
2010-05-25 13:45:00,15.56,15.56,15.54,15.56,22700.0,13.5075,13.5075,13.4901,13.5075,22700.0
2010-05-25 13:50:00,15.56,15.63,15.55,15.6,50500.0,13.5075,13.5682,13.4988,13.5422,50500.0
2010-05-25 13:55:00,15.6,15.62,15.59,15.61,54000.0,13.5422,13.5596,13.5335,13.5509,54000.0
2010-05-25 14:00:00,15.61,15.61,15.59,15.61,36600.0,13.5509,13.5509,13.5335,13.5509,36600.0
2010-05-25 14:05:00,15.61,15.62,15.59,15.6,61600.0,13.5509,13.5596,13.5335,13.5422,61600.0
2010-05-25 14:10:00,15.6,15.62,15.59,15.61,27000.0,13.5422,13.5596,13.5335,13.5509,27000.0
2010-05-25 14:15:00,15.6,15.61,15.58,15.61,28700.0,13.5422,13.5509,13.5248,13.5509,28700.0
2010-05-25 14:20:00,15.61,15.61,15.58,15.61,41900.0,13.5509,13.5509,13.5248,13.5509,41900.0
2010-05-25 14:25:00,15.61,15.61,15.6,15.61,29700.0,13.5509,13.5509,13.5422,13.5509,29700.0
2010-05-25 14:30:00,15.6,15.64,15.58,15.59,59200.0,13.5422,13.5769,13.5248,13.5335,59200.0
2010-05-25 14:35:00,15.59,15.64,15.59,15.6,31400.0,13.5335,13.5769,13.5335,13.5422,31400.0
2010-05-25 14:40:00,15.6,15.66,15.6,15.66,23100.0,13.5422,13.5943,13.5422,13.5943,23100.0
2010-05-25 14:45:00,15.66,15.7,15.64,15.69,37700.0,13.5943,13.629,13.5769,13.6203,37700.0
2010-05-25 14:50:00,15.69,15.69,15.66,15.69,68800.0,13.6203,13.6203,13.5943,13.6203,68800.0
2010-05-25 14:55:00,15.69,15.7,15.67,15.7,54300.0,13.6203,13.629,13.603,13.629,54300.0
2010-05-25 15:00:00,15.69,15.73,15.69,15.7,234400.0,13.6203,13.6551,13.6203,13.629,234400.0
2010-05-25 15:05:00,15.71,15.75,15.7,15.74,50600.0,13.6377,13.6724,13.629,13.6637,50600.0
2010-05-25 15:10:00,15.73,15.74,15.67,15.68,56900.0,13.6551,13.6637,13.603,13.6116,56900.0
2010-05-25 15:15:00,15.68,15.71,15.68,15.7,75800.0,13.6116,13.6377,13.6116,13.629,75800.0
2010-05-25 15:20:00,15.7,15.8,15.7,15.8,104000.0,13.629,13.7158,13.629,13.7158,104000.0
2010-05-25 15:25:00,15.8,15.81,15.78,15.8,76800.0,13.7158,13.7245,13.6985,13.7158,76800.0
2010-05-25 15:30:00,15.8,15.83,15.78,15.79,84300.0,13.7158,13.7419,13.6985,13.7071,84300.0
2010-05-25 15:35:00,15.8,15.82,15.77,15.79,115400.0,13.7158,13.7332,13.6898,13.7071,115400.0
2010-05-25 15:40:00,15.79,15.82,15.79,15.81,53200.0,13.7071,13.7332,13.7071,13.7245,53200.0
2010-05-25 15:45:00,15.8,15.81,15.77,15.78,132100.0,13.7158,13.7245,13.6898,13.6985,132100.0
2010-05-25 15:50:00,15.78,15.78,15.73,15.78,141900.0,13.6985,13.6985,13.6551,13.6985,141900.0
2010-05-25 15:55:00,15.77,15.81,15.77,15.8,164400.0,13.6898,13.7245,13.6898,13.7158,164400.0
2010-05-26 09:30:00,15.92,16.06,15.92,16.06,29700.0,13.82,13.9415,13.82,13.9415,29700.0
2010-05-26 09:35:00,16.06,16.07,16.03,16.06,31000.0,13.9415,13.9502,13.9155,13.9415,31000.0
2010-05-26 09:40:00,16.06,16.12,16.05,16.11,32800.0,13.9415,13.9936,13.9328,13.9849,32800.0
2010-05-26 09:45:00,16.11,16.11,16.02,16.05,23300.0,13.9849,13.9849,13.9068,13.9328,23300.0
2010-05-26 09:50:00,16.05,16.09,16.05,16.07,31700.0,13.9328,13.9676,13.9328,13.9502,31700.0
2010-05-26 09:55:00,16.07,16.09,16.05,16.08,59900.0,13.9502,13.9676,13.9328,13.9589,59900.0
2010-05-26 10:00:00,16.08,16.13,16.06,16.12,34400.0,13.9589,14.0023,13.9415,13.9936,34400.0
2010-05-26 10:05:00,16.12,16.12,16.07,16.08,55500.0,13.9936,13.9936,13.9502,13.9589,55500.0
2010-05-26 10:10:00,16.08,16.1,16.07,16.09,14300.0,13.9589,13.9762,13.9502,13.9676,14300.0
2010-05-26 10:15:00,16.1,16.16,16.09,16.16,21200.0,13.9762,14.0283,13.9676,14.0283,21200.0
2010-05-26 10:20:00,16.15,16.17,16.14,16.14,29400.0,14.0197,14.037,14.011,14.011,29400.0
2010-05-26 10:25:00,16.14,16.15,16.14,16.15,6100.0,14.011,14.0197,14.011,14.0197,6100.0
2010-05-26 10:30:00,16.15,16.23,16.14,16.23,56900.0,14.0197,14.0891,14.011,14.0891,56900.0
2010-05-26 10:35:00,16.22,16.27,16.22,16.26,46700.0,14.0804,14.1238,14.0804,14.1151,46700.0
2010-05-26 10:40:00,16.26,16.3,16.26,16.3,23100.0,14.1151,14.1499,14.1151,14.1499,23100.0
2010-05-26 10:45:00,16.3,16.32,16.27,16.27,77900.0,14.1499,14.1672,14.1238,14.1238,77900.0
2010-05-26 10:50:00,16.27,16.27,16.2,16.21,78400.0,14.1238,14.1238,14.0631,14.0717,78400.0
2010-05-26 10:55:00,16.2,16.23,16.2,16.23,20900.0,14.0631,14.0891,14.0631,14.0891,20900.0
2010-05-26 11:00:00,16.23,16.25,16.22,16.22,33800.0,14.0891,14.1065,14.0804,14.0804,33800.0
2010-05-26 11:05:00,16.22,16.23,16.21,16.22,9200.0,14.0804,14.0891,14.0717,14.0804,9200.0
2010-05-26 11:10:00,16.22,16.24,16.22,16.23,17500.0,14.0804,14.0978,14.0804,14.0891,17500.0
2010-05-26 11:15:00,16.23,16.24,16.23,16.23,10100.0,14.0891,14.0978,14.0891,14.0891,10100.0
2010-05-26 11:20:00,16.24,16.24,16.2,16.21,42100.0,14.0978,14.0978,14.0631,14.0717,42100.0
2010-05-26 11:25:00,16.21,16.22,16.16,16.16,23600.0,14.0717,14.0804,14.0283,14.0283,23600.0
2010-05-26 11:30:00,16.17,16.18,16.16,16.17,15100.0,14.037,14.0457,14.0283,14.037,15100.0
2010-05-26 11:35:00,16.17,16.18,16.15,16.16,22700.0,14.037,14.0457,14.0197,14.0283,22700.0
2010-05-26 11:40:00,16.16,16.18,16.16,16.17,28200.0,14.0283,14.0457,14.0283,14.037,28200.0
2010-05-26 11:45:00,16.17,16.19,16.13,16.15,27100.0,14.037,14.0544,14.0023,14.0197,27100.0
2010-05-26 11:50:00,16.15,16.17,16.13,16.17,30500.0,14.0197,14.037,14.0023,14.037,30500.0
2010-05-26 11:55:00,16.17,16.19,16.17,16.18,16300.0,14.037,14.0544,14.037,14.0457,16300.0
2010-05-26 12:00:00,16.18,16.2,16.17,16.19,27400.0,14.0457,14.0631,14.037,14.0544,27400.0
2010-05-26 12:05:00,16.19,16.22,16.18,16.21,11700.0,14.0544,14.0804,14.0457,14.0717,11700.0
2010-05-26 12:10:00,16.22,16.22,16.2,16.2,13100.0,14.0804,14.0804,14.0631,14.0631,13100.0
2010-05-26 12:15:00,16.2,16.24,16.2,16.23,14900.0,14.0631,14.0978,14.0631,14.0891,14900.0
2010-05-26 12:20:00,16.23,16.24,16.23,16.24,8300.0,14.0891,14.0978,14.0891,14.0978,8300.0
2010-05-26 12:25:00,16.23,16.24,16.23,16.23,18200.0,14.0891,14.0978,14.0891,14.0891,18200.0
2010-05-26 12:30:00,16.23,16.23,16.21,16.22,15900.0,14.0891,14.0891,14.0717,14.0804,15900.0
2010-05-26 12:35:00,16.22,16.26,16.22,16.25,27700.0,14.0804,14.1151,14.0804,14.1065,27700.0
2010-05-26 12:40:00,16.25,16.26,16.22,16.22,20500.0,14.1065,14.1151,14.0804,14.0804,20500.0
2010-05-26 12:45:00,16.22,16.26,16.22,16.24,42700.0,14.0804,14.1151,14.0804,14.0978,42700.0
2010-05-26 12:50:00,16.25,16.27,16.24,16.27,19300.0,14.1065,14.1238,14.0978,14.1238,19300.0
2010-05-26 12:55:00,16.27,16.27,16.26,16.27,7200.0,14.1238,14.1238,14.1151,14.1238,7200.0
2010-05-26 13:00:00,16.27,16.28,16.27,16.28,8300.0,14.1238,14.1325,14.1238,14.1325,8300.0
2010-05-26 13:05:00,16.27,16.28,16.27,16.28,6300.0,14.1238,14.1325,14.1238,14.1325,6300.0
2010-05-26 13:10:00,16.28,16.28,16.26,16.26,14200.0,14.1325,14.1325,14.1151,14.1151,14200.0
2010-05-26 13:15:00,16.26,16.27,16.26,16.26,11400.0,14.1151,14.1238,14.1151,14.1151,11400.0
2010-05-26 13:20:00,16.25,16.28,16.25,16.27,14100.0,14.1065,14.1325,14.1065,14.1238,14100.0
2010-05-26 13:25:00,16.28,16.28,16.26,16.26,8400.0,14.1325,14.1325,14.1151,14.1151,8400.0
2010-05-26 13:30:00,16.26,16.26,16.25,16.25,21200.0,14.1151,14.1151,14.1065,14.1065,21200.0
2010-05-26 13:35:00,16.25,16.26,16.25,16.25,12700.0,14.1065,14.1151,14.1065,14.1065,12700.0
2010-05-26 13:40:00,16.26,16.29,16.26,16.28,20600.0,14.1151,14.1412,14.1151,14.1325,20600.0
2010-05-26 13:45:00,16.28,16.29,16.28,16.28,5400.0,14.1325,14.1412,14.1325,14.1325,5400.0
2010-05-26 13:50:00,16.28,16.29,16.28,16.28,3700.0,14.1325,14.1412,14.1325,14.1325,3700.0
2010-05-26 13:55:00,16.29,16.29,16.27,16.27,22800.0,14.1412,14.1412,14.1238,14.1238,22800.0
2010-05-26 14:00:00,16.28,16.29,16.28,16.28,28500.0,14.1325,14.1412,14.1325,14.1325,28500.0
2010-05-26 14:05:00,16.28,16.31,16.28,16.31,27900.0,14.1325,14.1585,14.1325,14.1585,27900.0
2010-05-26 14:10:00,16.3,16.31,16.3,16.3,40800.0,14.1499,14.1585,14.1499,14.1499,40800.0
2010-05-26 14:15:00,16.3,16.33,16.3,16.32,22700.0,14.1499,14.1759,14.1499,14.1672,22700.0
2010-05-26 14:20:00,16.33,16.33,16.28,16.28,32800.0,14.1759,14.1759,14.1325,14.1325,32800.0
2010-05-26 14:25:00,16.28,16.3,16.28,16.3,21800.0,14.1325,14.1499,14.1325,14.1499,21800.0
2010-05-26 14:30:00,16.29,16.3,16.24,16.26,33800.0,14.1412,14.1499,14.0978,14.1151,33800.0
2010-05-26 14:35:00,16.26,16.26,16.21,16.24,55900.0,14.1151,14.1151,14.0717,14.0978,55900.0
2010-05-26 14:40:00,16.24,16.24,16.22,16.23,31500.0,14.0978,14.0978,14.0804,14.0891,31500.0
2010-05-26 14:45:00,16.24,16.24,16.2,16.2,27300.0,14.0978,14.0978,14.0631,14.0631,27300.0
2010-05-26 14:50:00,16.2,16.22,16.19,16.2,33200.0,14.0631,14.0804,14.0544,14.0631,33200.0
2010-05-26 14:55:00,16.2,16.2,16.19,16.2,19200.0,14.0631,14.0631,14.0544,14.0631,19200.0
2010-05-26 15:00:00,16.19,16.24,16.19,16.22,48000.0,14.0544,14.0978,14.0544,14.0804,48000.0
2010-05-26 15:05:00,16.21,16.23,16.2,16.22,28600.0,14.0717,14.0891,14.0631,14.0804,28600.0
2010-05-26 15:10:00,16.22,16.25,16.22,16.23,42100.0,14.0804,14.1065,14.0804,14.0891,42100.0
2010-05-26 15:15:00,16.24,16.24,16.2,16.21,31500.0,14.0978,14.0978,14.0631,14.0717,31500.0
2010-05-26 15:20:00,16.21,16.21,16.18,16.18,31100.0,14.0717,14.0717,14.0457,14.0457,31100.0
2010-05-26 15:25:00,16.18,16.18,16.09,16.09,94100.0,14.0457,14.0457,13.9676,13.9676,94100.0
2010-05-26 15:30:00,16.09,16.1,16.06,16.07,131800.0,13.9676,13.9762,13.9415,13.9502,131800.0
2010-05-26 15:35:00,16.07,16.1,16.05,16.1,102700.0,13.9502,13.9762,13.9328,13.9762,102700.0
2010-05-26 15:40:00,16.09,16.16,16.09,16.16,173700.0,13.9676,14.0283,13.9676,14.0283,173700.0
2010-05-26 15:45:00,16.16,16.18,16.12,16.15,162600.0,14.0283,14.0457,13.9936,14.0197,162600.0
2010-05-26 15:50:00,16.15,16.15,16.12,16.12,101300.0,14.0197,14.0197,13.9936,13.9936,101300.0
2010-05-26 15:55:00,16.12,16.13,16.08,16.09,161700.0,13.9936,14.0023,13.9589,13.9676,161700.0
2010-05-27 09:30:00,16.33,16.49,16.33,16.41,26100.0,14.1759,14.3148,14.1759,14.2454,26100.0
2010-05-27 09:35:00,16.41,16.41,16.33,16.34,13900.0,14.2454,14.2454,14.1759,14.1846,13900.0
2010-05-27 09:40:00,16.35,16.4,16.32,16.35,15500.0,14.1933,14.2367,14.1672,14.1933,15500.0
2010-05-27 09:45:00,16.36,16.42,16.34,16.39,14500.0,14.202,14.254,14.1846,14.228,14500.0
2010-05-27 09:50:00,16.39,16.43,16.38,16.42,28500.0,14.228,14.2627,14.2193,14.254,28500.0
2010-05-27 09:55:00,16.41,16.42,16.38,16.39,30600.0,14.2454,14.254,14.2193,14.228,30600.0
2010-05-27 10:00:00,16.39,16.41,16.37,16.41,34100.0,14.228,14.2454,14.2106,14.2454,34100.0
2010-05-27 10:05:00,16.41,16.42,16.4,16.4,14200.0,14.2454,14.254,14.2367,14.2367,14200.0
2010-05-27 10:10:00,16.41,16.42,16.4,16.4,5000.0,14.2454,14.254,14.2367,14.2367,5000.0
2010-05-27 10:15:00,16.4,16.42,16.4,16.41,17800.0,14.2367,14.254,14.2367,14.2454,17800.0
2010-05-27 10:20:00,16.41,16.43,16.4,16.43,29300.0,14.2454,14.2627,14.2367,14.2627,29300.0
2010-05-27 10:25:00,16.43,16.5,16.43,16.5,22700.0,14.2627,14.3235,14.2627,14.3235,22700.0
2010-05-27 10:30:00,16.5,16.55,16.48,16.53,31800.0,14.3235,14.3669,14.3061,14.3495,31800.0
2010-05-27 10:35:00,16.53,16.53,16.51,16.51,17400.0,14.3495,14.3495,14.3322,14.3322,17400.0
2010-05-27 10:40:00,16.51,16.53,16.51,16.52,13700.0,14.3322,14.3495,14.3322,14.3408,13700.0
2010-05-27 10:45:00,16.52,16.53,16.51,16.51,29100.0,14.3408,14.3495,14.3322,14.3322,29100.0
2010-05-27 10:50:00,16.52,16.57,16.51,16.57,10700.0,14.3408,14.3842,14.3322,14.3842,10700.0
2010-05-27 10:55:00,16.57,16.57,16.55,16.55,24300.0,14.3842,14.3842,14.3669,14.3669,24300.0
2010-05-27 11:00:00,16.56,16.58,16.55,16.58,23000.0,14.3756,14.3929,14.3669,14.3929,23000.0
2010-05-27 11:05:00,16.57,16.59,16.56,16.58,51900.0,14.3842,14.4016,14.3756,14.3929,51900.0
2010-05-27 11:10:00,16.57,16.58,16.53,16.54,12700.0,14.3842,14.3929,14.3495,14.3582,12700.0
2010-05-27 11:15:00,16.54,16.56,16.51,16.53,21400.0,14.3582,14.3756,14.3322,14.3495,21400.0
2010-05-27 11:20:00,16.53,16.56,16.52,16.55,9000.0,14.3495,14.3756,14.3408,14.3669,9000.0
2010-05-27 11:25:00,16.56,16.61,16.55,16.6,13400.0,14.3756,14.419,14.3669,14.4103,13400.0
2010-05-27 11:30:00,16.6,16.6,16.54,16.55,11500.0,14.4103,14.4103,14.3582,14.3669,11500.0
2010-05-27 11:35:00,16.55,16.57,16.51,16.51,20300.0,14.3669,14.3842,14.3322,14.3322,20300.0
2010-05-27 11:40:00,16.51,16.53,16.5,16.52,22700.0,14.3322,14.3495,14.3235,14.3408,22700.0
2010-05-27 11:45:00,16.52,16.53,16.52,16.52,4800.0,14.3408,14.3495,14.3408,14.3408,4800.0
2010-05-27 11:50:00,16.53,16.55,16.52,16.54,18000.0,14.3495,14.3669,14.3408,14.3582,18000.0
2010-05-27 11:55:00,16.54,16.57,16.53,16.55,16300.0,14.3582,14.3842,14.3495,14.3669,16300.0
2010-05-27 12:00:00,16.55,16.55,16.52,16.54,13400.0,14.3669,14.3669,14.3408,14.3582,13400.0
2010-05-27 12:05:00,16.55,16.55,16.52,16.54,11400.0,14.3669,14.3669,14.3408,14.3582,11400.0
2010-05-27 12:10:00,16.54,16.54,16.52,16.52,7500.0,14.3582,14.3582,14.3408,14.3408,7500.0
2010-05-27 12:15:00,16.52,16.53,16.51,16.51,6500.0,14.3408,14.3495,14.3322,14.3322,6500.0
2010-05-27 12:20:00,16.51,16.52,16.5,16.51,20200.0,14.3322,14.3408,14.3235,14.3322,20200.0
2010-05-27 12:25:00,16.5,16.53,16.5,16.52,15700.0,14.3235,14.3495,14.3235,14.3408,15700.0
2010-05-27 12:30:00,16.51,16.52,16.49,16.49,17200.0,14.3322,14.3408,14.3148,14.3148,17200.0
2010-05-27 12:35:00,16.49,16.49,16.48,16.48,5400.0,14.3148,14.3148,14.3061,14.3061,5400.0
2010-05-27 12:40:00,16.48,16.49,16.46,16.47,6800.0,14.3061,14.3148,14.2888,14.2974,6800.0
2010-05-27 12:45:00,16.47,16.48,16.47,16.48,10600.0,14.2974,14.3061,14.2974,14.3061,10600.0
2010-05-27 12:50:00,16.49,16.49,16.46,16.46,6200.0,14.3148,14.3148,14.2888,14.2888,6200.0
2010-05-27 12:55:00,16.46,16.48,16.46,16.46,15000.0,14.2888,14.3061,14.2888,14.2888,15000.0
2010-05-27 13:00:00,16.46,16.47,16.45,16.46,16200.0,14.2888,14.2974,14.2801,14.2888,16200.0
2010-05-27 13:05:00,16.45,16.45,16.42,16.44,25400.0,14.2801,14.2801,14.254,14.2714,25400.0
2010-05-27 13:10:00,16.43,16.43,16.42,16.42,8200.0,14.2627,14.2627,14.254,14.254,8200.0
2010-05-27 13:15:00,16.43,16.48,16.42,16.48,19700.0,14.2627,14.3061,14.254,14.3061,19700.0
2010-05-27 13:20:00,16.48,16.52,16.48,16.51,11900.0,14.3061,14.3408,14.3061,14.3322,11900.0
2010-05-27 13:25:00,16.51,16.53,16.51,16.52,9000.0,14.3322,14.3495,14.3322,14.3408,9000.0
2010-05-27 13:30:00,16.52,16.55,16.52,16.55,15200.0,14.3408,14.3669,14.3408,14.3669,15200.0
2010-05-27 13:35:00,16.55,16.6,16.55,16.6,9000.0,14.3669,14.4103,14.3669,14.4103,9000.0
2010-05-27 13:40:00,16.6,16.61,16.57,16.57,23200.0,14.4103,14.419,14.3842,14.3842,23200.0
2010-05-27 13:45:00,16.57,16.58,16.56,16.57,7700.0,14.3842,14.3929,14.3756,14.3842,7700.0
2010-05-27 13:50:00,16.57,16.59,16.57,16.58,12500.0,14.3842,14.4016,14.3842,14.3929,12500.0
2010-05-27 13:55:00,16.58,16.61,16.58,16.61,11700.0,14.3929,14.419,14.3929,14.419,11700.0
2010-05-27 14:00:00,16.6,16.6,16.58,16.59,27500.0,14.4103,14.4103,14.3929,14.4016,27500.0
2010-05-27 14:05:00,16.59,16.66,16.59,16.66,22800.0,14.4016,14.4624,14.4016,14.4624,22800.0
2010-05-27 14:10:00,16.66,16.69,16.65,16.69,10100.0,14.4624,14.4884,14.4537,14.4884,10100.0
2010-05-27 14:15:00,16.68,16.69,16.64,16.64,40200.0,14.4797,14.4884,14.445,14.445,40200.0
2010-05-27 14:20:00,16.64,16.67,16.64,16.66,21800.0,14.445,14.4711,14.445,14.4624,21800.0
2010-05-27 14:25:00,16.66,16.66,16.64,16.65,7600.0,14.4624,14.4624,14.445,14.4537,7600.0
2010-05-27 14:30:00,16.65,16.65,16.64,16.65,20300.0,14.4537,14.4537,14.445,14.4537,20300.0
2010-05-27 14:35:00,16.64,16.66,16.64,16.66,21100.0,14.445,14.4624,14.445,14.4624,21100.0
2010-05-27 14:40:00,16.66,16.66,16.63,16.63,31800.0,14.4624,14.4624,14.4363,14.4363,31800.0
2010-05-27 14:45:00,16.63,16.64,16.63,16.64,14700.0,14.4363,14.445,14.4363,14.445,14700.0
2010-05-27 14:50:00,16.64,16.66,16.62,16.62,32100.0,14.445,14.4624,14.4277,14.4277,32100.0
2010-05-27 14:55:00,16.62,16.64,16.62,16.63,16200.0,14.4277,14.445,14.4277,14.4363,16200.0
2010-05-27 15:00:00,16.64,16.64,16.61,16.62,27000.0,14.445,14.445,14.419,14.4277,27000.0
2010-05-27 15:05:00,16.62,16.64,16.61,16.64,20800.0,14.4277,14.445,14.419,14.445,20800.0
2010-05-27 15:10:00,16.63,16.67,16.63,16.67,27300.0,14.4363,14.4711,14.4363,14.4711,27300.0
2010-05-27 15:15:00,16.67,16.67,16.65,16.65,35400.0,14.4711,14.4711,14.4537,14.4537,35400.0
2010-05-27 15:20:00,16.66,16.66,16.63,16.64,19000.0,14.4624,14.4624,14.4363,14.445,19000.0
2010-05-27 15:25:00,16.63,16.65,16.62,16.65,30700.0,14.4363,14.4537,14.4277,14.4537,30700.0
2010-05-27 15:30:00,16.65,16.67,16.63,16.64,58100.0,14.4537,14.4711,14.4363,14.445,58100.0
2010-05-27 15:35:00,16.64,16.67,16.64,16.66,40400.0,14.445,14.4711,14.445,14.4624,40400.0
2010-05-27 15:40:00,16.67,16.67,16.66,16.66,43100.0,14.4711,14.4711,14.4624,14.4624,43100.0
2010-05-27 15:45:00,16.66,16.67,16.66,16.66,31000.0,14.4624,14.4711,14.4624,14.4624,31000.0
2010-05-27 15:50:00,16.67,16.67,16.66,16.67,48100.0,14.4711,14.4711,14.4624,14.4711,48100.0
2010-05-27 15:55:00,16.66,16.71,16.66,16.71,152600.0,14.4624,14.5058,14.4624,14.5058,152600.0
2010-05-28 09:30:00,16.65,16.65,16.59,16.63,17600.0,14.4537,14.4537,14.4016,14.4363,17600.0
2010-05-28 09:35:00,16.64,16.7,16.63,16.66,5000.0,14.445,14.4971,14.4363,14.4624,5000.0
2010-05-28 09:40:00,16.63,16.64,16.53,16.53,11700.0,14.4363,14.445,14.3495,14.3495,11700.0
2010-05-28 09:45:00,16.53,16.63,16.53,16.63,11300.0,14.3495,14.4363,14.3495,14.4363,11300.0
2010-05-28 09:50:00,16.63,16.63,16.58,16.6,11200.0,14.4363,14.4363,14.3929,14.4103,11200.0
2010-05-28 09:55:00,16.6,16.68,16.59,16.67,13100.0,14.4103,14.4797,14.4016,14.4711,13100.0
2010-05-28 10:00:00,16.68,16.68,16.62,16.62,11800.0,14.4797,14.4797,14.4277,14.4277,11800.0
2010-05-28 10:05:00,16.63,16.65,16.62,16.64,18000.0,14.4363,14.4537,14.4277,14.445,18000.0
2010-05-28 10:10:00,16.64,16.71,16.64,16.71,19900.0,14.445,14.5058,14.445,14.5058,19900.0
2010-05-28 10:15:00,16.71,16.72,16.69,16.7,13000.0,14.5058,14.5145,14.4884,14.4971,13000.0
2010-05-28 10:20:00,16.7,16.71,16.67,16.68,12000.0,14.4971,14.5058,14.4711,14.4797,12000.0
2010-05-28 10:25:00,16.68,16.68,16.66,16.68,14000.0,14.4797,14.4797,14.4624,14.4797,14000.0
2010-05-28 10:30:00,16.67,16.71,16.67,16.71,9800.0,14.4711,14.5058,14.4711,14.5058,9800.0
2010-05-28 10:35:00,16.72,16.75,16.71,16.74,14800.0,14.5145,14.5405,14.5058,14.5318,14800.0
2010-05-28 10:40:00,16.74,16.75,16.72,16.72,16500.0,14.5318,14.5405,14.5145,14.5145,16500.0
2010-05-28 10:45:00,16.72,16.73,16.66,16.66,17200.0,14.5145,14.5231,14.4624,14.4624,17200.0
2010-05-28 10:50:00,16.66,16.68,16.65,16.67,21800.0,14.4624,14.4797,14.4537,14.4711,21800.0
2010-05-28 10:55:00,16.67,16.68,16.66,16.67,4200.0,14.4711,14.4797,14.4624,14.4711,4200.0
2010-05-28 11:00:00,16.67,16.68,16.66,16.67,10700.0,14.4711,14.4797,14.4624,14.4711,10700.0
2010-05-28 11:05:00,16.66,16.67,16.65,16.67,9900.0,14.4624,14.4711,14.4537,14.4711,9900.0
2010-05-28 11:10:00,16.67,16.68,16.63,16.63,18300.0,14.4711,14.4797,14.4363,14.4363,18300.0
2010-05-28 11:15:00,16.64,16.65,16.63,16.64,13200.0,14.445,14.4537,14.4363,14.445,13200.0
2010-05-28 11:20:00,16.64,16.64,16.63,16.63,9500.0,14.445,14.445,14.4363,14.4363,9500.0
2010-05-28 11:25:00,16.64,16.68,16.64,16.68,9400.0,14.445,14.4797,14.445,14.4797,9400.0
2010-05-28 11:30:00,16.68,16.68,16.66,16.67,7300.0,14.4797,14.4797,14.4624,14.4711,7300.0
2010-05-28 11:35:00,16.67,16.71,16.67,16.69,9900.0,14.4711,14.5058,14.4711,14.4884,9900.0
2010-05-28 11:40:00,16.68,16.71,16.68,16.71,7200.0,14.4797,14.5058,14.4797,14.5058,7200.0
2010-05-28 11:45:00,16.71,16.73,16.7,16.73,11600.0,14.5058,14.5231,14.4971,14.5231,11600.0
2010-05-28 11:50:00,16.73,16.73,16.71,16.72,15300.0,14.5231,14.5231,14.5058,14.5145,15300.0
2010-05-28 11:55:00,16.73,16.73,16.72,16.73,5300.0,14.5231,14.5231,14.5145,14.5231,5300.0
2010-05-28 12:00:00,16.73,16.75,16.72,16.73,22200.0,14.5231,14.5405,14.5145,14.5231,22200.0
2010-05-28 12:05:00,16.73,16.74,16.72,16.74,11200.0,14.5231,14.5318,14.5145,14.5318,11200.0
2010-05-28 12:10:00,16.74,16.75,16.73,16.73,13900.0,14.5318,14.5405,14.5231,14.5231,13900.0
2010-05-28 12:15:00,16.72,16.73,16.71,16.73,10600.0,14.5145,14.5231,14.5058,14.5231,10600.0
2010-05-28 12:20:00,16.73,16.74,16.73,16.74,12800.0,14.5231,14.5318,14.5231,14.5318,12800.0
2010-05-28 12:25:00,16.74,16.74,16.73,16.74,3900.0,14.5318,14.5318,14.5231,14.5318,3900.0
2010-05-28 12:30:00,16.73,16.75,16.73,16.73,9300.0,14.5231,14.5405,14.5231,14.5231,9300.0
2010-05-28 12:35:00,16.74,16.74,16.62,16.62,37400.0,14.5318,14.5318,14.4277,14.4277,37400.0
2010-05-28 12:40:00,16.61,16.67,16.61,16.62,59600.0,14.419,14.4711,14.419,14.4277,59600.0
2010-05-28 12:45:00,16.61,16.64,16.58,16.63,46200.0,14.419,14.445,14.3929,14.4363,46200.0
2010-05-28 12:50:00,16.63,16.65,16.62,16.63,23100.0,14.4363,14.4537,14.4277,14.4363,23100.0
2010-05-28 12:55:00,16.63,16.67,16.63,16.66,22600.0,14.4363,14.4711,14.4363,14.4624,22600.0
2010-05-28 13:00:00,16.66,16.69,16.66,16.68,22800.0,14.4624,14.4884,14.4624,14.4797,22800.0
2010-05-28 13:05:00,16.68,16.68,16.62,16.66,31400.0,14.4797,14.4797,14.4277,14.4624,31400.0
2010-05-28 13:10:00,16.65,16.69,16.65,16.69,13100.0,14.4537,14.4884,14.4537,14.4884,13100.0
2010-05-28 13:15:00,16.68,16.69,16.66,16.68,20300.0,14.4797,14.4884,14.4624,14.4797,20300.0
2010-05-28 13:20:00,16.68,16.68,16.65,16.68,16700.0,14.4797,14.4797,14.4537,14.4797,16700.0
2010-05-28 13:25:00,16.68,16.68,16.65,16.68,9800.0,14.4797,14.4797,14.4537,14.4797,9800.0
2010-05-28 13:30:00,16.68,16.68,16.64,16.64,34900.0,14.4797,14.4797,14.445,14.445,34900.0
2010-05-28 13:35:00,16.64,16.66,16.63,16.64,17300.0,14.445,14.4624,14.4363,14.445,17300.0
2010-05-28 13:40:00,16.65,16.66,16.64,16.65,15500.0,14.4537,14.4624,14.445,14.4537,15500.0
2010-05-28 13:45:00,16.65,16.65,16.63,16.65,33100.0,14.4537,14.4537,14.4363,14.4537,33100.0
2010-05-28 13:50:00,16.65,16.67,16.63,16.65,20700.0,14.4537,14.4711,14.4363,14.4537,20700.0
2010-05-28 13:55:00,16.65,16.66,16.63,16.63,25000.0,14.4537,14.4624,14.4363,14.4363,25000.0
2010-05-28 14:00:00,16.63,16.64,16.6,16.6,8800.0,14.4363,14.445,14.4103,14.4103,8800.0
2010-05-28 14:05:00,16.6,16.61,16.55,16.59,15000.0,14.4103,14.419,14.3669,14.4016,15000.0
2010-05-28 14:10:00,16.59,16.62,16.58,16.59,16600.0,14.4016,14.4277,14.3929,14.4016,16600.0
2010-05-28 14:15:00,16.59,16.64,16.58,16.64,21600.0,14.4016,14.445,14.3929,14.445,21600.0
2010-05-28 14:20:00,16.64,16.65,16.63,16.64,20400.0,14.445,14.4537,14.4363,14.445,20400.0
2010-05-28 14:25:00,16.65,16.66,16.64,16.65,14500.0,14.4537,14.4624,14.445,14.4537,14500.0
2010-05-28 14:30:00,16.65,16.65,16.61,16.61,15900.0,14.4537,14.4537,14.419,14.419,15900.0
2010-05-28 14:35:00,16.61,16.63,16.6,16.63,13600.0,14.419,14.4363,14.4103,14.4363,13600.0
2010-05-28 14:40:00,16.63,16.64,16.63,16.63,13900.0,14.4363,14.445,14.4363,14.4363,13900.0
2010-05-28 14:45:00,16.64,16.7,16.64,16.69,27100.0,14.445,14.4971,14.445,14.4884,27100.0
2010-05-28 14:50:00,16.68,16.71,16.68,16.69,16500.0,14.4797,14.5058,14.4797,14.4884,16500.0
2010-05-28 14:55:00,16.69,16.7,16.67,16.67,7000.0,14.4884,14.4971,14.4711,14.4711,7000.0
2010-05-28 15:00:00,16.67,16.68,16.64,16.65,14000.0,14.4711,14.4797,14.445,14.4537,14000.0
2010-05-28 15:05:00,16.65,16.69,16.64,16.67,14500.0,14.4537,14.4884,14.445,14.4711,14500.0
2010-05-28 15:10:00,16.68,16.71,16.67,16.69,10100.0,14.4797,14.5058,14.4711,14.4884,10100.0
2010-05-28 15:15:00,16.68,16.72,16.67,16.71,27600.0,14.4797,14.5145,14.4711,14.5058,27600.0
2010-05-28 15:20:00,16.71,16.74,16.71,16.74,18300.0,14.5058,14.5318,14.5058,14.5318,18300.0
2010-05-28 15:25:00,16.74,16.76,16.73,16.75,22000.0,14.5318,14.5492,14.5231,14.5405,22000.0
2010-05-28 15:30:00,16.75,16.78,16.75,16.77,18900.0,14.5405,14.5665,14.5405,14.5579,18900.0
2010-05-28 15:35:00,16.78,16.78,16.74,16.75,18600.0,14.5665,14.5665,14.5318,14.5405,18600.0
2010-05-28 15:40:00,16.76,16.78,16.75,16.77,25900.0,14.5492,14.5665,14.5405,14.5579,25900.0
2010-05-28 15:45:00,16.77,16.78,16.69,16.73,78200.0,14.5579,14.5665,14.4884,14.5231,78200.0
2010-05-28 15:50:00,16.73,16.75,16.71,16.75,33300.0,14.5231,14.5405,14.5058,14.5405,33300.0
2010-05-28 15:55:00,16.74,16.75,16.63,16.64,109200.0,14.5318,14.5405,14.4363,14.445,109200.0
2010-06-01 09:30:00,16.48,16.48,16.33,16.35,28600.0,14.3061,14.3061,14.1759,14.1933,28600.0
2010-06-01 09:35:00,16.34,16.38,16.3,16.35,19700.0,14.1846,14.2193,14.1499,14.1933,19700.0
2010-06-01 09:40:00,16.35,16.39,16.34,16.37,10200.0,14.1933,14.228,14.1846,14.2106,10200.0
2010-06-01 09:45:00,16.37,16.42,16.37,16.4,6800.0,14.2106,14.254,14.2106,14.2367,6800.0
2010-06-01 09:50:00,16.4,16.41,16.35,16.35,18800.0,14.2367,14.2454,14.1933,14.1933,18800.0
2010-06-01 09:55:00,16.35,16.38,16.35,16.35,8800.0,14.1933,14.2193,14.1933,14.1933,8800.0
2010-06-01 10:00:00,16.36,16.44,16.36,16.42,23000.0,14.202,14.2714,14.202,14.254,23000.0
2010-06-01 10:05:00,16.42,16.43,16.41,16.42,20000.0,14.254,14.2627,14.2454,14.254,20000.0
2010-06-01 10:10:00,16.41,16.41,16.4,16.41,14300.0,14.2454,14.2454,14.2367,14.2454,14300.0
2010-06-01 10:15:00,16.41,16.42,16.4,16.41,18200.0,14.2454,14.254,14.2367,14.2454,18200.0
2010-06-01 10:20:00,16.4,16.45,16.4,16.43,18800.0,14.2367,14.2801,14.2367,14.2627,18800.0
2010-06-01 10:25:00,16.43,16.46,16.42,16.44,15800.0,14.2627,14.2888,14.254,14.2714,15800.0
2010-06-01 10:30:00,16.45,16.53,16.45,16.5,53800.0,14.2801,14.3495,14.2801,14.3235,53800.0
2010-06-01 10:35:00,16.5,16.5,16.46,16.47,20700.0,14.3235,14.3235,14.2888,14.2974,20700.0
2010-06-01 10:40:00,16.47,16.5,16.47,16.48,12800.0,14.2974,14.3235,14.2974,14.3061,12800.0
2010-06-01 10:45:00,16.47,16.48,16.46,16.46,9000.0,14.2974,14.3061,14.2888,14.2888,9000.0
2010-06-01 10:50:00,16.47,16.47,16.43,16.43,35500.0,14.2974,14.2974,14.2627,14.2627,35500.0
2010-06-01 10:55:00,16.44,16.46,16.44,16.44,15000.0,14.2714,14.2888,14.2714,14.2714,15000.0
2010-06-01 11:00:00,16.45,16.46,16.44,16.45,15900.0,14.2801,14.2888,14.2714,14.2801,15900.0
2010-06-01 11:05:00,16.45,16.45,16.44,16.45,12300.0,14.2801,14.2801,14.2714,14.2801,12300.0
2010-06-01 11:10:00,16.44,16.45,16.44,16.44,13800.0,14.2714,14.2801,14.2714,14.2714,13800.0
2010-06-01 11:15:00,16.44,16.46,16.44,16.45,16200.0,14.2714,14.2888,14.2714,14.2801,16200.0
2010-06-01 11:20:00,16.45,16.48,16.44,16.48,14800.0,14.2801,14.3061,14.2714,14.3061,14800.0
2010-06-01 11:25:00,16.48,16.49,16.47,16.48,10500.0,14.3061,14.3148,14.2974,14.3061,10500.0
2010-06-01 11:30:00,16.48,16.49,16.47,16.48,6100.0,14.3061,14.3148,14.2974,14.3061,6100.0
2010-06-01 11:35:00,16.47,16.49,16.47,16.48,11500.0,14.2974,14.3148,14.2974,14.3061,11500.0
2010-06-01 11:40:00,16.48,16.48,16.43,16.43,28800.0,14.3061,14.3061,14.2627,14.2627,28800.0
2010-06-01 11:45:00,16.43,16.43,16.39,16.4,23800.0,14.2627,14.2627,14.228,14.2367,23800.0
2010-06-01 11:50:00,16.4,16.41,16.37,16.37,18600.0,14.2367,14.2454,14.2106,14.2106,18600.0
2010-06-01 11:55:00,16.38,16.38,16.35,16.36,21400.0,14.2193,14.2193,14.1933,14.202,21400.0
2010-06-01 12:00:00,16.36,16.38,16.35,16.36,11600.0,14.202,14.2193,14.1933,14.202,11600.0
2010-06-01 12:05:00,16.36,16.37,16.35,16.36,12300.0,14.202,14.2106,14.1933,14.202,12300.0
2010-06-01 12:10:00,16.36,16.4,16.36,16.38,6900.0,14.202,14.2367,14.202,14.2193,6900.0
2010-06-01 12:15:00,16.39,16.41,16.39,16.4,7500.0,14.228,14.2454,14.228,14.2367,7500.0
2010-06-01 12:20:00,16.4,16.4,16.39,16.39,3800.0,14.2367,14.2367,14.228,14.228,3800.0
2010-06-01 12:25:00,16.4,16.42,16.4,16.41,6800.0,14.2367,14.254,14.2367,14.2454,6800.0
2010-06-01 12:30:00,16.4,16.43,16.4,16.42,5900.0,14.2367,14.2627,14.2367,14.254,5900.0
2010-06-01 12:35:00,16.42,16.44,16.42,16.43,4800.0,14.254,14.2714,14.254,14.2627,4800.0
2010-06-01 12:40:00,16.43,16.45,16.43,16.45,14200.0,14.2627,14.2801,14.2627,14.2801,14200.0
2010-06-01 12:45:00,16.45,16.45,16.43,16.43,17200.0,14.2801,14.2801,14.2627,14.2627,17200.0
2010-06-01 12:50:00,16.43,16.43,16.43,16.43,3800.0,14.2627,14.2627,14.2627,14.2627,3800.0
2010-06-01 12:55:00,16.43,16.44,16.42,16.42,9100.0,14.2627,14.2714,14.254,14.254,9100.0
2010-06-01 13:00:00,16.43,16.43,16.42,16.42,2500.0,14.2627,14.2627,14.254,14.254,2500.0
2010-06-01 13:05:00,16.42,16.44,16.42,16.44,13200.0,14.254,14.2714,14.254,14.2714,13200.0
2010-06-01 13:10:00,16.43,16.47,16.43,16.46,17800.0,14.2627,14.2974,14.2627,14.2888,17800.0
2010-06-01 13:15:00,16.46,16.49,16.46,16.49,9700.0,14.2888,14.3148,14.2888,14.3148,9700.0
2010-06-01 13:20:00,16.49,16.49,16.47,16.47,14500.0,14.3148,14.3148,14.2974,14.2974,14500.0
2010-06-01 13:25:00,16.47,16.48,16.47,16.47,7500.0,14.2974,14.3061,14.2974,14.2974,7500.0
2010-06-01 13:30:00,16.48,16.49,16.47,16.47,11600.0,14.3061,14.3148,14.2974,14.2974,11600.0
2010-06-01 13:35:00,16.48,16.5,16.47,16.49,15100.0,14.3061,14.3235,14.2974,14.3148,15100.0
2010-06-01 13:40:00,16.49,16.5,16.48,16.49,12100.0,14.3148,14.3235,14.3061,14.3148,12100.0
2010-06-01 13:45:00,16.49,16.52,16.49,16.52,28500.0,14.3148,14.3408,14.3148,14.3408,28500.0
2010-06-01 13:50:00,16.52,16.52,16.51,16.51,12900.0,14.3408,14.3408,14.3322,14.3322,12900.0
2010-06-01 13:55:00,16.51,16.52,16.47,16.48,41400.0,14.3322,14.3408,14.2974,14.3061,41400.0
2010-06-01 14:00:00,16.47,16.48,16.41,16.41,61400.0,14.2974,14.3061,14.2454,14.2454,61400.0
2010-06-01 14:05:00,16.41,16.44,16.39,16.4,28200.0,14.2454,14.2714,14.228,14.2367,28200.0
2010-06-01 14:10:00,16.4,16.42,16.39,16.41,22800.0,14.2367,14.254,14.228,14.2454,22800.0
2010-06-01 14:15:00,16.41,16.42,16.37,16.38,43300.0,14.2454,14.254,14.2106,14.2193,43300.0
2010-06-01 14:20:00,16.38,16.42,16.37,16.42,11100.0,14.2193,14.254,14.2106,14.254,11100.0
2010-06-01 14:25:00,16.42,16.43,16.4,16.42,20900.0,14.254,14.2627,14.2367,14.254,20900.0
2010-06-01 14:30:00,16.43,16.47,16.43,16.46,22700.0,14.2627,14.2974,14.2627,14.2888,22700.0
2010-06-01 14:35:00,16.46,16.46,16.45,16.45,23300.0,14.2888,14.2888,14.2801,14.2801,23300.0
2010-06-01 14:40:00,16.45,16.45,16.42,16.43,32300.0,14.2801,14.2801,14.254,14.2627,32300.0
2010-06-01 14:45:00,16.43,16.47,16.42,16.45,19900.0,14.2627,14.2974,14.254,14.2801,19900.0
2010-06-01 14:50:00,16.45,16.45,16.44,16.45,12100.0,14.2801,14.2801,14.2714,14.2801,12100.0
2010-06-01 14:55:00,16.44,16.44,16.42,16.43,37200.0,14.2714,14.2714,14.254,14.2627,37200.0
2010-06-01 15:00:00,16.44,16.44,16.41,16.41,25700.0,14.2714,14.2714,14.2454,14.2454,25700.0
2010-06-01 15:05:00,16.41,16.43,16.4,16.41,39300.0,14.2454,14.2627,14.2367,14.2454,39300.0
2010-06-01 15:10:00,16.41,16.44,16.4,16.43,38100.0,14.2454,14.2714,14.2367,14.2627,38100.0
2010-06-01 15:15:00,16.43,16.44,16.4,16.4,35500.0,14.2627,14.2714,14.2367,14.2367,35500.0
2010-06-01 15:20:00,16.4,16.42,16.32,16.33,84600.0,14.2367,14.254,14.1672,14.1759,84600.0
2010-06-01 15:25:00,16.33,16.33,16.31,16.33,31700.0,14.1759,14.1759,14.1585,14.1759,31700.0
2010-06-01 15:30:00,16.33,16.37,16.31,16.36,45300.0,14.1759,14.2106,14.1585,14.202,45300.0
2010-06-01 15:35:00,16.36,16.39,16.35,16.37,58200.0,14.202,14.228,14.1933,14.2106,58200.0
2010-06-01 15:40:00,16.37,16.39,16.34,16.34,96300.0,14.2106,14.228,14.1846,14.1846,96300.0
2010-06-01 15:45:00,16.34,16.34,16.26,16.27,172000.0,14.1846,14.1846,14.1151,14.1238,172000.0
2010-06-01 15:50:00,16.26,16.27,16.16,16.16,147800.0,14.1151,14.1238,14.0283,14.0283,147800.0
2010-06-01 15:55:00,16.16,16.19,16.12,16.13,224300.0,14.0283,14.0544,13.9936,14.0023,224300.0
2010-06-02 09:30:00,16.15,16.26,16.11,16.21,33800.0,14.0197,14.1151,13.9849,14.0717,33800.0
2010-06-02 09:35:00,16.21,16.27,16.17,16.17,10700.0,14.0717,14.1238,14.037,14.037,10700.0
2010-06-02 09:40:00,16.15,16.18,16.14,16.16,8700.0,14.0197,14.0457,14.011,14.0283,8700.0
2010-06-02 09:45:00,16.16,16.16,16.11,16.13,26900.0,14.0283,14.0283,13.9849,14.0023,26900.0
2010-06-02 09:50:00,16.13,16.17,16.11,16.17,14400.0,14.0023,14.037,13.9849,14.037,14400.0
2010-06-02 09:55:00,16.18,16.23,16.16,16.23,36000.0,14.0457,14.0891,14.0283,14.0891,36000.0
2010-06-02 10:00:00,16.24,16.27,16.17,16.26,36400.0,14.0978,14.1238,14.037,14.1151,36400.0
2010-06-02 10:05:00,16.26,16.27,16.24,16.26,23400.0,14.1151,14.1238,14.0978,14.1151,23400.0
2010-06-02 10:10:00,16.26,16.3,16.26,16.26,16300.0,14.1151,14.1499,14.1151,14.1151,16300.0
2010-06-02 10:15:00,16.26,16.29,16.26,16.27,23800.0,14.1151,14.1412,14.1151,14.1238,23800.0
2010-06-02 10:20:00,16.27,16.29,16.24,16.25,29700.0,14.1238,14.1412,14.0978,14.1065,29700.0
2010-06-02 10:25:00,16.24,16.26,16.22,16.25,27700.0,14.0978,14.1151,14.0804,14.1065,27700.0
2010-06-02 10:30:00,16.23,16.26,16.23,16.26,15200.0,14.0891,14.1151,14.0891,14.1151,15200.0
2010-06-02 10:35:00,16.26,16.29,16.25,16.26,31000.0,14.1151,14.1412,14.1065,14.1151,31000.0
2010-06-02 10:40:00,16.25,16.25,16.22,16.23,9300.0,14.1065,14.1065,14.0804,14.0891,9300.0
2010-06-02 10:45:00,16.23,16.24,16.19,16.19,10600.0,14.0891,14.0978,14.0544,14.0544,10600.0
2010-06-02 10:50:00,16.19,16.22,16.18,16.22,15700.0,14.0544,14.0804,14.0457,14.0804,15700.0
2010-06-02 10:55:00,16.21,16.22,16.19,16.21,16700.0,14.0717,14.0804,14.0544,14.0717,16700.0
2010-06-02 11:00:00,16.21,16.21,16.2,16.2,8000.0,14.0717,14.0717,14.0631,14.0631,8000.0
2010-06-02 11:05:00,16.21,16.23,16.2,16.23,12800.0,14.0717,14.0891,14.0631,14.0891,12800.0
2010-06-02 11:10:00,16.23,16.23,16.2,16.2,23800.0,14.0891,14.0891,14.0631,14.0631,23800.0
2010-06-02 11:15:00,16.21,16.21,16.15,16.16,17000.0,14.0717,14.0717,14.0197,14.0283,17000.0
2010-06-02 11:20:00,16.15,16.19,16.15,16.17,27100.0,14.0197,14.0544,14.0197,14.037,27100.0
2010-06-02 11:25:00,16.18,16.18,16.16,16.17,12000.0,14.0457,14.0457,14.0283,14.037,12000.0
2010-06-02 11:30:00,16.17,16.18,16.15,16.18,25100.0,14.037,14.0457,14.0197,14.0457,25100.0
2010-06-02 11:35:00,16.19,16.22,16.19,16.2,15200.0,14.0544,14.0804,14.0544,14.0631,15200.0
2010-06-02 11:40:00,16.21,16.23,16.19,16.23,21700.0,14.0717,14.0891,14.0544,14.0891,21700.0
2010-06-02 11:45:00,16.22,16.24,16.22,16.23,16500.0,14.0804,14.0978,14.0804,14.0891,16500.0
2010-06-02 11:50:00,16.23,16.24,16.22,16.23,25500.0,14.0891,14.0978,14.0804,14.0891,25500.0
2010-06-02 11:55:00,16.24,16.24,16.22,16.22,15300.0,14.0978,14.0978,14.0804,14.0804,15300.0
2010-06-02 12:00:00,16.22,16.26,16.22,16.25,15800.0,14.0804,14.1151,14.0804,14.1065,15800.0
2010-06-02 12:05:00,16.25,16.28,16.25,16.28,14300.0,14.1065,14.1325,14.1065,14.1325,14300.0
2010-06-02 12:10:00,16.27,16.27,16.24,16.24,11000.0,14.1238,14.1238,14.0978,14.0978,11000.0
2010-06-02 12:15:00,16.25,16.25,16.2,16.2,15800.0,14.1065,14.1065,14.0631,14.0631,15800.0
2010-06-02 12:20:00,16.2,16.26,16.2,16.25,30200.0,14.0631,14.1151,14.0631,14.1065,30200.0
2010-06-02 12:25:00,16.24,16.25,16.23,16.23,10200.0,14.0978,14.1065,14.0891,14.0891,10200.0
2010-06-02 12:30:00,16.23,16.24,16.23,16.24,7600.0,14.0891,14.0978,14.0891,14.0978,7600.0
2010-06-02 12:35:00,16.23,16.24,16.22,16.23,23000.0,14.0891,14.0978,14.0804,14.0891,23000.0
2010-06-02 12:40:00,16.23,16.24,16.22,16.24,18300.0,14.0891,14.0978,14.0804,14.0978,18300.0
2010-06-02 12:45:00,16.24,16.24,16.23,16.24,8000.0,14.0978,14.0978,14.0891,14.0978,8000.0
2010-06-02 12:50:00,16.24,16.26,16.23,16.26,26000.0,14.0978,14.1151,14.0891,14.1151,26000.0
2010-06-02 12:55:00,16.26,16.26,16.25,16.25,5600.0,14.1151,14.1151,14.1065,14.1065,5600.0
2010-06-02 13:00:00,16.25,16.27,16.25,16.27,13400.0,14.1065,14.1238,14.1065,14.1238,13400.0
2010-06-02 13:05:00,16.27,16.27,16.21,16.23,49200.0,14.1238,14.1238,14.0717,14.0891,49200.0
2010-06-02 13:10:00,16.23,16.23,16.19,16.19,21000.0,14.0891,14.0891,14.0544,14.0544,21000.0
2010-06-02 13:15:00,16.19,16.2,16.19,16.19,6300.0,14.0544,14.0631,14.0544,14.0544,6300.0
2010-06-02 13:20:00,16.19,16.19,16.18,16.18,14600.0,14.0544,14.0544,14.0457,14.0457,14600.0
2010-06-02 13:25:00,16.19,16.19,16.18,16.18,3600.0,14.0544,14.0544,14.0457,14.0457,3600.0
2010-06-02 13:30:00,16.18,16.2,16.18,16.2,16700.0,14.0457,14.0631,14.0457,14.0631,16700.0
2010-06-02 13:35:00,16.2,16.2,16.19,16.19,19000.0,14.0631,14.0631,14.0544,14.0544,19000.0
2010-06-02 13:40:00,16.2,16.2,16.19,16.2,10200.0,14.0631,14.0631,14.0544,14.0631,10200.0
2010-06-02 13:45:00,16.2,16.2,16.17,16.17,18400.0,14.0631,14.0631,14.037,14.037,18400.0
2010-06-02 13:50:00,16.17,16.18,16.17,16.18,6500.0,14.037,14.0457,14.037,14.0457,6500.0
2010-06-02 13:55:00,16.17,16.17,16.14,16.15,26600.0,14.037,14.037,14.011,14.0197,26600.0
2010-06-02 14:00:00,16.16,16.17,16.15,16.16,29500.0,14.0283,14.037,14.0197,14.0283,29500.0
2010-06-02 14:05:00,16.16,16.19,16.15,16.19,22900.0,14.0283,14.0544,14.0197,14.0544,22900.0
2010-06-02 14:10:00,16.19,16.19,16.17,16.17,14000.0,14.0544,14.0544,14.037,14.037,14000.0
2010-06-02 14:15:00,16.17,16.18,16.15,16.15,26000.0,14.037,14.0457,14.0197,14.0197,26000.0
2010-06-02 14:20:00,16.15,16.16,16.15,16.15,14500.0,14.0197,14.0283,14.0197,14.0197,14500.0
2010-06-02 14:25:00,16.16,16.19,16.15,16.19,21700.0,14.0283,14.0544,14.0197,14.0544,21700.0
2010-06-02 14:30:00,16.19,16.2,16.18,16.2,10700.0,14.0544,14.0631,14.0457,14.0631,10700.0
2010-06-02 14:35:00,16.2,16.23,16.19,16.23,26100.0,14.0631,14.0891,14.0544,14.0891,26100.0
2010-06-02 14:40:00,16.23,16.27,16.23,16.27,30100.0,14.0891,14.1238,14.0891,14.1238,30100.0
2010-06-02 14:45:00,16.27,16.29,16.27,16.27,28900.0,14.1238,14.1412,14.1238,14.1238,28900.0
2010-06-02 14:50:00,16.27,16.3,16.27,16.3,40600.0,14.1238,14.1499,14.1238,14.1499,40600.0
2010-06-02 14:55:00,16.29,16.32,16.29,16.3,44500.0,14.1412,14.1672,14.1412,14.1499,44500.0
2010-06-02 15:00:00,16.3,16.32,16.3,16.3,28500.0,14.1499,14.1672,14.1499,14.1499,28500.0
2010-06-02 15:05:00,16.3,16.36,16.3,16.35,39400.0,14.1499,14.202,14.1499,14.1933,39400.0
2010-06-02 15:10:00,16.35,16.37,16.34,16.36,34100.0,14.1933,14.2106,14.1846,14.202,34100.0
2010-06-02 15:15:00,16.36,16.38,16.35,16.35,25700.0,14.202,14.2193,14.1933,14.1933,25700.0
2010-06-02 15:20:00,16.35,16.36,16.35,16.36,18000.0,14.1933,14.202,14.1933,14.202,18000.0
2010-06-02 15:25:00,16.35,16.38,16.35,16.38,31900.0,14.1933,14.2193,14.1933,14.2193,31900.0
2010-06-02 15:30:00,16.38,16.4,16.34,16.34,70500.0,14.2193,14.2367,14.1846,14.1846,70500.0
2010-06-02 15:35:00,16.34,16.37,16.34,16.36,54400.0,14.1846,14.2106,14.1846,14.202,54400.0
2010-06-02 15:40:00,16.37,16.37,16.36,16.37,31400.0,14.2106,14.2106,14.202,14.2106,31400.0
2010-06-02 15:45:00,16.36,16.36,16.32,16.33,106600.0,14.202,14.202,14.1672,14.1759,106600.0
2010-06-02 15:50:00,16.33,16.39,16.32,16.39,96800.0,14.1759,14.228,14.1672,14.228,96800.0
2010-06-02 15:55:00,16.38,16.43,16.38,16.42,144800.0,14.2193,14.2627,14.2193,14.254,144800.0
2010-06-03 09:30:00,16.45,16.48,16.37,16.44,22700.0,14.2801,14.3061,14.2106,14.2714,22700.0
2010-06-03 09:35:00,16.45,16.47,16.39,16.46,16000.0,14.2801,14.2974,14.228,14.2888,16000.0
2010-06-03 09:40:00,16.46,16.48,16.4,16.48,8700.0,14.2888,14.3061,14.2367,14.3061,8700.0
2010-06-03 09:45:00,16.48,16.53,16.47,16.53,14000.0,14.3061,14.3495,14.2974,14.3495,14000.0
2010-06-03 09:50:00,16.55,16.56,16.52,16.54,14300.0,14.3669,14.3756,14.3408,14.3582,14300.0
2010-06-03 09:55:00,16.54,16.58,16.54,16.57,13200.0,14.3582,14.3929,14.3582,14.3842,13200.0
2010-06-03 10:00:00,16.56,16.57,16.52,16.53,9800.0,14.3756,14.3842,14.3408,14.3495,9800.0
2010-06-03 10:05:00,16.53,16.53,16.5,16.52,16700.0,14.3495,14.3495,14.3235,14.3408,16700.0
2010-06-03 10:10:00,16.53,16.54,16.5,16.51,9600.0,14.3495,14.3582,14.3235,14.3322,9600.0
2010-06-03 10:15:00,16.51,16.51,16.44,16.45,14500.0,14.3322,14.3322,14.2714,14.2801,14500.0
2010-06-03 10:20:00,16.45,16.46,16.41,16.42,12700.0,14.2801,14.2888,14.2454,14.254,12700.0
2010-06-03 10:25:00,16.42,16.44,16.42,16.42,6200.0,14.254,14.2714,14.254,14.254,6200.0
2010-06-03 10:30:00,16.42,16.42,16.4,16.42,14000.0,14.254,14.254,14.2367,14.254,14000.0
2010-06-03 10:35:00,16.42,16.44,16.39,16.41,19600.0,14.254,14.2714,14.228,14.2454,19600.0
2010-06-03 10:40:00,16.42,16.43,16.41,16.42,7700.0,14.254,14.2627,14.2454,14.254,7700.0
2010-06-03 10:45:00,16.43,16.51,16.43,16.51,24200.0,14.2627,14.3322,14.2627,14.3322,24200.0
2010-06-03 10:50:00,16.51,16.53,16.51,16.52,5100.0,14.3322,14.3495,14.3322,14.3408,5100.0
2010-06-03 10:55:00,16.53,16.56,16.52,16.54,12700.0,14.3495,14.3756,14.3408,14.3582,12700.0
2010-06-03 11:00:00,16.55,16.56,16.54,16.56,9300.0,14.3669,14.3756,14.3582,14.3756,9300.0
2010-06-03 11:05:00,16.57,16.58,16.56,16.56,8300.0,14.3842,14.3929,14.3756,14.3756,8300.0
2010-06-03 11:10:00,16.57,16.57,16.55,16.55,6000.0,14.3842,14.3842,14.3669,14.3669,6000.0
2010-06-03 11:15:00,16.55,16.56,16.53,16.53,10100.0,14.3669,14.3756,14.3495,14.3495,10100.0
2010-06-03 11:20:00,16.52,16.54,16.51,16.52,11600.0,14.3408,14.3582,14.3322,14.3408,11600.0
2010-06-03 11:25:00,16.53,16.53,16.52,16.52,10800.0,14.3495,14.3495,14.3408,14.3408,10800.0
2010-06-03 11:30:00,16.52,16.54,16.52,16.53,5900.0,14.3408,14.3582,14.3408,14.3495,5900.0
2010-06-03 11:35:00,16.53,16.59,16.52,16.56,9900.0,14.3495,14.4016,14.3408,14.3756,9900.0
2010-06-03 11:40:00,16.56,16.57,16.54,16.57,7300.0,14.3756,14.3842,14.3582,14.3842,7300.0
2010-06-03 11:45:00,16.57,16.57,16.56,16.57,14000.0,14.3842,14.3842,14.3756,14.3842,14000.0
2010-06-03 11:50:00,16.57,16.57,16.55,16.55,9000.0,14.3842,14.3842,14.3669,14.3669,9000.0
2010-06-03 11:55:00,16.55,16.56,16.53,16.53,5300.0,14.3669,14.3756,14.3495,14.3495,5300.0
2010-06-03 12:00:00,16.53,16.54,16.52,16.52,4800.0,14.3495,14.3582,14.3408,14.3408,4800.0
2010-06-03 12:05:00,16.52,16.52,16.5,16.5,10300.0,14.3408,14.3408,14.3235,14.3235,10300.0
2010-06-03 12:10:00,16.5,16.52,16.49,16.51,13100.0,14.3235,14.3408,14.3148,14.3322,13100.0
2010-06-03 12:15:00,16.51,16.51,16.47,16.49,13000.0,14.3322,14.3322,14.2974,14.3148,13000.0
2010-06-03 12:20:00,16.49,16.49,16.4,16.42,29800.0,14.3148,14.3148,14.2367,14.254,29800.0
2010-06-03 12:25:00,16.43,16.45,16.42,16.44,7300.0,14.2627,14.2801,14.254,14.2714,7300.0
2010-06-03 12:30:00,16.44,16.44,16.4,16.41,10700.0,14.2714,14.2714,14.2367,14.2454,10700.0
2010-06-03 12:35:00,16.41,16.46,16.4,16.46,19400.0,14.2454,14.2888,14.2367,14.2888,19400.0
2010-06-03 12:40:00,16.45,16.45,16.43,16.44,15900.0,14.2801,14.2801,14.2627,14.2714,15900.0
2010-06-03 12:45:00,16.43,16.46,16.43,16.43,20300.0,14.2627,14.2888,14.2627,14.2627,20300.0
2010-06-03 12:50:00,16.43,16.44,16.41,16.41,10600.0,14.2627,14.2714,14.2454,14.2454,10600.0
2010-06-03 12:55:00,16.41,16.42,16.41,16.42,7800.0,14.2454,14.254,14.2454,14.254,7800.0
2010-06-03 13:00:00,16.41,16.42,16.4,16.41,14600.0,14.2454,14.254,14.2367,14.2454,14600.0
2010-06-03 13:05:00,16.41,16.41,16.4,16.4,2300.0,14.2454,14.2454,14.2367,14.2367,2300.0
2010-06-03 13:10:00,16.4,16.41,16.37,16.38,28900.0,14.2367,14.2454,14.2106,14.2193,28900.0
2010-06-03 13:15:00,16.38,16.38,16.35,16.35,22800.0,14.2193,14.2193,14.1933,14.1933,22800.0
2010-06-03 13:20:00,16.36,16.36,16.35,16.35,12100.0,14.202,14.202,14.1933,14.1933,12100.0
2010-06-03 13:25:00,16.35,16.36,16.34,16.35,51000.0,14.1933,14.202,14.1846,14.1933,51000.0
2010-06-03 13:30:00,16.35,16.36,16.34,16.35,51800.0,14.1933,14.202,14.1846,14.1933,51800.0
2010-06-03 13:35:00,16.36,16.36,16.31,16.36,53400.0,14.202,14.202,14.1585,14.202,53400.0
2010-06-03 13:40:00,16.37,16.39,16.37,16.39,11500.0,14.2106,14.228,14.2106,14.228,11500.0
2010-06-03 13:45:00,16.4,16.41,16.39,16.39,8500.0,14.2367,14.2454,14.228,14.228,8500.0
2010-06-03 13:50:00,16.4,16.4,16.35,16.36,26300.0,14.2367,14.2367,14.1933,14.202,26300.0
2010-06-03 13:55:00,16.37,16.39,16.36,16.36,19100.0,14.2106,14.228,14.202,14.202,19100.0
2010-06-03 14:00:00,16.37,16.37,16.34,16.34,20800.0,14.2106,14.2106,14.1846,14.1846,20800.0
2010-06-03 14:05:00,16.35,16.37,16.34,16.36,24000.0,14.1933,14.2106,14.1846,14.202,24000.0
2010-06-03 14:10:00,16.37,16.39,16.35,16.37,24700.0,14.2106,14.228,14.1933,14.2106,24700.0
2010-06-03 14:15:00,16.38,16.39,16.37,16.39,22900.0,14.2193,14.228,14.2106,14.228,22900.0
2010-06-03 14:20:00,16.39,16.4,16.37,16.38,31600.0,14.228,14.2367,14.2106,14.2193,31600.0
2010-06-03 14:25:00,16.37,16.38,16.35,16.36,15000.0,14.2106,14.2193,14.1933,14.202,15000.0
2010-06-03 14:30:00,16.35,16.37,16.35,16.36,21700.0,14.1933,14.2106,14.1933,14.202,21700.0
2010-06-03 14:35:00,16.37,16.4,16.36,16.39,51600.0,14.2106,14.2367,14.202,14.228,51600.0
2010-06-03 14:40:00,16.39,16.39,16.37,16.37,17200.0,14.228,14.228,14.2106,14.2106,17200.0
2010-06-03 14:45:00,16.38,16.38,16.35,16.37,45300.0,14.2193,14.2193,14.1933,14.2106,45300.0
2010-06-03 14:50:00,16.37,16.4,16.36,16.4,15900.0,14.2106,14.2367,14.202,14.2367,15900.0
2010-06-03 14:55:00,16.4,16.41,16.39,16.4,15500.0,14.2367,14.2454,14.228,14.2367,15500.0
2010-06-03 15:00:00,16.41,16.42,16.4,16.41,48000.0,14.2454,14.254,14.2367,14.2454,48000.0
2010-06-03 15:05:00,16.4,16.41,16.4,16.4,13600.0,14.2367,14.2454,14.2367,14.2367,13600.0
2010-06-03 15:10:00,16.41,16.42,16.4,16.42,20800.0,14.2454,14.254,14.2367,14.254,20800.0
2010-06-03 15:15:00,16.41,16.42,16.37,16.37,41500.0,14.2454,14.254,14.2106,14.2106,41500.0
2010-06-03 15:20:00,16.38,16.41,16.37,16.4,28200.0,14.2193,14.2454,14.2106,14.2367,28200.0
2010-06-03 15:25:00,16.4,16.43,16.4,16.43,76700.0,14.2367,14.2627,14.2367,14.2627,76700.0
2010-06-03 15:30:00,16.42,16.42,16.41,16.42,46700.0,14.254,14.254,14.2454,14.254,46700.0
2010-06-03 15:35:00,16.42,16.48,16.42,16.46,82500.0,14.254,14.3061,14.254,14.2888,82500.0
2010-06-03 15:40:00,16.46,16.49,16.46,16.48,42400.0,14.2888,14.3148,14.2888,14.3061,42400.0
2010-06-03 15:45:00,16.48,16.49,16.43,16.43,80200.0,14.3061,14.3148,14.2627,14.2627,80200.0
2010-06-03 15:50:00,16.43,16.45,16.42,16.44,62700.0,14.2627,14.2801,14.254,14.2714,62700.0
2010-06-03 15:55:00,16.43,16.47,16.43,16.47,111200.0,14.2627,14.2974,14.2627,14.2974,111200.0
2010-06-04 09:30:00,16.09,16.16,15.97,15.98,22500.0,13.9676,14.0283,13.8634,13.8721,22500.0
2010-06-04 09:35:00,15.99,16.11,15.99,16.07,21300.0,13.8808,13.9849,13.8808,13.9502,21300.0
2010-06-04 09:40:00,16.07,16.12,16.05,16.09,22300.0,13.9502,13.9936,13.9328,13.9676,22300.0
2010-06-04 09:45:00,16.09,16.12,16.05,16.12,6700.0,13.9676,13.9936,13.9328,13.9936,6700.0
2010-06-04 09:50:00,16.12,16.15,16.1,16.13,6300.0,13.9936,14.0197,13.9762,14.0023,6300.0
2010-06-04 09:55:00,16.14,16.15,16.1,16.1,13500.0,14.011,14.0197,13.9762,13.9762,13500.0
2010-06-04 10:00:00,16.1,16.11,16.06,16.07,15800.0,13.9762,13.9849,13.9415,13.9502,15800.0
2010-06-04 10:05:00,16.08,16.1,16.06,16.1,13700.0,13.9589,13.9762,13.9415,13.9762,13700.0
2010-06-04 10:10:00,16.11,16.17,16.1,16.16,11100.0,13.9849,14.037,13.9762,14.0283,11100.0
2010-06-04 10:15:00,16.15,16.15,16.11,16.13,11300.0,14.0197,14.0197,13.9849,14.0023,11300.0
2010-06-04 10:20:00,16.13,16.16,16.11,16.12,16800.0,14.0023,14.0283,13.9849,13.9936,16800.0
2010-06-04 10:25:00,16.12,16.16,16.12,16.14,24100.0,13.9936,14.0283,13.9936,14.011,24100.0
2010-06-04 10:30:00,16.14,16.16,16.12,16.13,15100.0,14.011,14.0283,13.9936,14.0023,15100.0
2010-06-04 10:35:00,16.13,16.18,16.12,16.16,17700.0,14.0023,14.0457,13.9936,14.0283,17700.0
2010-06-04 10:40:00,16.16,16.17,16.16,16.17,11200.0,14.0283,14.037,14.0283,14.037,11200.0
2010-06-04 10:45:00,16.17,16.19,16.16,16.19,23500.0,14.037,14.0544,14.0283,14.0544,23500.0
2010-06-04 10:50:00,16.2,16.21,16.18,16.19,19100.0,14.0631,14.0717,14.0457,14.0544,19100.0
2010-06-04 10:55:00,16.2,16.21,16.19,16.19,13800.0,14.0631,14.0717,14.0544,14.0544,13800.0
2010-06-04 11:00:00,16.19,16.23,16.19,16.23,8800.0,14.0544,14.0891,14.0544,14.0891,8800.0
2010-06-04 11:05:00,16.24,16.25,16.24,16.25,10300.0,14.0978,14.1065,14.0978,14.1065,10300.0
2010-06-04 11:10:00,16.25,16.25,16.23,16.25,11200.0,14.1065,14.1065,14.0891,14.1065,11200.0
2010-06-04 11:15:00,16.25,16.27,16.19,16.19,17200.0,14.1065,14.1238,14.0544,14.0544,17200.0
2010-06-04 11:20:00,16.19,16.19,16.16,16.17,8300.0,14.0544,14.0544,14.0283,14.037,8300.0
2010-06-04 11:25:00,16.16,16.16,16.14,16.16,6100.0,14.0283,14.0283,14.011,14.0283,6100.0
2010-06-04 11:30:00,16.16,16.16,16.14,16.14,24700.0,14.0283,14.0283,14.011,14.011,24700.0
2010-06-04 11:35:00,16.14,16.15,16.1,16.13,26300.0,14.011,14.0197,13.9762,14.0023,26300.0
2010-06-04 11:40:00,16.13,16.14,16.11,16.12,14800.0,14.0023,14.011,13.9849,13.9936,14800.0
2010-06-04 11:45:00,16.12,16.14,16.11,16.13,14800.0,13.9936,14.011,13.9849,14.0023,14800.0
2010-06-04 11:50:00,16.13,16.14,16.1,16.1,28400.0,14.0023,14.011,13.9762,13.9762,28400.0
2010-06-04 11:55:00,16.11,16.12,16.08,16.08,29200.0,13.9849,13.9936,13.9589,13.9589,29200.0
2010-06-04 12:00:00,16.08,16.09,16.02,16.05,34800.0,13.9589,13.9676,13.9068,13.9328,34800.0
2010-06-04 12:05:00,16.05,16.05,16.03,16.04,25600.0,13.9328,13.9328,13.9155,13.9242,25600.0
2010-06-04 12:10:00,16.04,16.08,16.03,16.08,16000.0,13.9242,13.9589,13.9155,13.9589,16000.0
2010-06-04 12:15:00,16.08,16.08,16.05,16.05,11600.0,13.9589,13.9589,13.9328,13.9328,11600.0
2010-06-04 12:20:00,16.06,16.07,16.06,16.07,3900.0,13.9415,13.9502,13.9415,13.9502,3900.0
2010-06-04 12:25:00,16.07,16.08,16.06,16.07,16800.0,13.9502,13.9589,13.9415,13.9502,16800.0
2010-06-04 12:30:00,16.07,16.09,16.07,16.08,58800.0,13.9502,13.9676,13.9502,13.9589,58800.0
2010-06-04 12:35:00,16.08,16.08,16.07,16.07,7200.0,13.9589,13.9589,13.9502,13.9502,7200.0
2010-06-04 12:40:00,16.07,16.07,16.05,16.06,16800.0,13.9502,13.9502,13.9328,13.9415,16800.0
2010-06-04 12:45:00,16.07,16.09,16.06,16.09,7100.0,13.9502,13.9676,13.9415,13.9676,7100.0
2010-06-04 12:50:00,16.1,16.12,16.1,16.11,9500.0,13.9762,13.9936,13.9762,13.9849,9500.0
2010-06-04 12:55:00,16.11,16.11,16.1,16.1,5800.0,13.9849,13.9849,13.9762,13.9762,5800.0
2010-06-04 13:00:00,16.11,16.12,16.08,16.08,10600.0,13.9849,13.9936,13.9589,13.9589,10600.0
2010-06-04 13:05:00,16.08,16.09,16.06,16.09,14700.0,13.9589,13.9676,13.9415,13.9676,14700.0
2010-06-04 13:10:00,16.09,16.09,16.06,16.07,9100.0,13.9676,13.9676,13.9415,13.9502,9100.0
2010-06-04 13:15:00,16.06,16.07,16.04,16.07,21800.0,13.9415,13.9502,13.9242,13.9502,21800.0
2010-06-04 13:20:00,16.06,16.06,16.02,16.03,18600.0,13.9415,13.9415,13.9068,13.9155,18600.0
2010-06-04 13:25:00,16.04,16.08,16.04,16.08,8700.0,13.9242,13.9589,13.9242,13.9589,8700.0
2010-06-04 13:30:00,16.07,16.08,16.05,16.06,17100.0,13.9502,13.9589,13.9328,13.9415,17100.0
2010-06-04 13:35:00,16.06,16.07,16.02,16.02,24600.0,13.9415,13.9502,13.9068,13.9068,24600.0
2010-06-04 13:40:00,16.02,16.02,15.98,15.98,42500.0,13.9068,13.9068,13.8721,13.8721,42500.0
2010-06-04 13:45:00,15.98,15.99,15.98,15.98,8100.0,13.8721,13.8808,13.8721,13.8721,8100.0
2010-06-04 13:50:00,15.98,15.99,15.93,15.94,41600.0,13.8721,13.8808,13.8287,13.8374,41600.0
2010-06-04 13:55:00,15.93,15.96,15.93,15.95,15300.0,13.8287,13.8547,13.8287,13.846,15300.0
2010-06-04 14:00:00,15.95,16.01,15.94,15.99,54400.0,13.846,13.8981,13.8374,13.8808,54400.0
2010-06-04 14:05:00,15.99,16.0,15.97,15.98,15300.0,13.8808,13.8894,13.8634,13.8721,15300.0
2010-06-04 14:10:00,15.97,15.99,15.97,15.98,32300.0,13.8634,13.8808,13.8634,13.8721,32300.0
2010-06-04 14:15:00,15.98,15.99,15.97,15.97,21100.0,13.8721,13.8808,13.8634,13.8634,21100.0
2010-06-04 14:20:00,15.98,16.02,15.97,16.01,29400.0,13.8721,13.9068,13.8634,13.8981,29400.0
2010-06-04 14:25:00,16.0,16.01,15.96,15.97,60000.0,13.8894,13.8981,13.8547,13.8634,60000.0
2010-06-04 14:30:00,15.96,15.97,15.93,15.93,62200.0,13.8547,13.8634,13.8287,13.8287,62200.0
2010-06-04 14:35:00,15.94,15.94,15.86,15.86,57100.0,13.8374,13.8374,13.7679,13.7679,57100.0
2010-06-04 14:40:00,15.87,15.88,15.86,15.87,25700.0,13.7766,13.7853,13.7679,13.7766,25700.0
2010-06-04 14:45:00,15.86,15.89,15.84,15.84,73200.0,13.7679,13.7939,13.7505,13.7505,73200.0
2010-06-04 14:50:00,15.84,15.86,15.79,15.82,63600.0,13.7505,13.7679,13.7071,13.7332,63600.0
2010-06-04 14:55:00,15.82,15.84,15.81,15.83,35500.0,13.7332,13.7505,13.7245,13.7419,35500.0
2010-06-04 15:00:00,15.84,15.92,15.84,15.92,65500.0,13.7505,13.82,13.7505,13.82,65500.0
2010-06-04 15:05:00,15.92,15.92,15.89,15.91,111600.0,13.82,13.82,13.7939,13.8113,111600.0
2010-06-04 15:10:00,15.92,15.94,15.9,15.91,42400.0,13.82,13.8374,13.8026,13.8113,42400.0
2010-06-04 15:15:00,15.92,15.93,15.89,15.93,57700.0,13.82,13.8287,13.7939,13.8287,57700.0
2010-06-04 15:20:00,15.93,15.95,15.91,15.92,94200.0,13.8287,13.846,13.8113,13.82,94200.0
2010-06-04 15:25:00,15.91,15.93,15.89,15.9,66200.0,13.8113,13.8287,13.7939,13.8026,66200.0
2010-06-04 15:30:00,15.9,15.95,15.88,15.88,162700.0,13.8026,13.846,13.7853,13.7853,162700.0
2010-06-04 15:35:00,15.88,15.89,15.85,15.85,71100.0,13.7853,13.7939,13.7592,13.7592,71100.0
2010-06-04 15:40:00,15.85,15.88,15.81,15.86,248600.0,13.7592,13.7853,13.7245,13.7679,248600.0
2010-06-04 15:45:00,15.86,15.94,15.86,15.9,300000.0,13.7679,13.8374,13.7679,13.8026,300000.0
2010-06-04 15:50:00,15.9,15.9,15.83,15.85,123000.0,13.8026,13.8026,13.7419,13.7592,123000.0
2010-06-04 15:55:00,15.86,15.89,15.84,15.87,140900.0,13.7679,13.7939,13.7505,13.7766,140900.0
2010-06-07 09:30:00,15.84,15.92,15.84,15.92,12900.0,13.7505,13.82,13.7505,13.82,12900.0
2010-06-07 09:35:00,15.92,15.97,15.91,15.96,24600.0,13.82,13.8634,13.8113,13.8547,24600.0
2010-06-07 09:40:00,15.96,15.96,15.9,15.91,15300.0,13.8547,13.8547,13.8026,13.8113,15300.0
2010-06-07 09:45:00,15.9,16.0,15.88,15.99,85400.0,13.8026,13.8894,13.7853,13.8808,85400.0
2010-06-07 09:50:00,15.99,16.03,15.98,16.02,41700.0,13.8808,13.9155,13.8721,13.9068,41700.0
2010-06-07 09:55:00,16.02,16.06,16.02,16.05,26600.0,13.9068,13.9415,13.9068,13.9328,26600.0
2010-06-07 10:00:00,16.04,16.09,16.04,16.08,32700.0,13.9242,13.9676,13.9242,13.9589,32700.0
2010-06-07 10:05:00,16.07,16.11,16.06,16.09,42900.0,13.9502,13.9849,13.9415,13.9676,42900.0
2010-06-07 10:10:00,16.09,16.12,16.08,16.1,37600.0,13.9676,13.9936,13.9589,13.9762,37600.0
2010-06-07 10:15:00,16.1,16.11,16.09,16.09,63000.0,13.9762,13.9849,13.9676,13.9676,63000.0
2010-06-07 10:20:00,16.1,16.12,16.09,16.1,37600.0,13.9762,13.9936,13.9676,13.9762,37600.0
2010-06-07 10:25:00,16.11,16.11,16.09,16.09,45800.0,13.9849,13.9849,13.9676,13.9676,45800.0
2010-06-07 10:30:00,16.09,16.1,16.05,16.07,49700.0,13.9676,13.9762,13.9328,13.9502,49700.0
2010-06-07 10:35:00,16.07,16.09,16.05,16.07,61100.0,13.9502,13.9676,13.9328,13.9502,61100.0
2010-06-07 10:40:00,16.07,16.08,16.05,16.06,28200.0,13.9502,13.9589,13.9328,13.9415,28200.0
2010-06-07 10:45:00,16.05,16.09,16.03,16.07,63100.0,13.9328,13.9676,13.9155,13.9502,63100.0
2010-06-07 10:50:00,16.07,16.08,16.05,16.06,81100.0,13.9502,13.9589,13.9328,13.9415,81100.0
2010-06-07 10:55:00,16.06,16.11,16.04,16.1,116200.0,13.9415,13.9849,13.9242,13.9762,116200.0
2010-06-07 11:00:00,16.09,16.2,16.06,16.19,216300.0,13.9676,14.0631,13.9415,14.0544,216300.0
2010-06-07 11:05:00,16.19,16.25,16.18,16.25,134600.0,14.0544,14.1065,14.0457,14.1065,134600.0
2010-06-07 11:10:00,16.24,16.27,16.19,16.19,97100.0,14.0978,14.1238,14.0544,14.0544,97100.0
2010-06-07 11:15:00,16.19,16.23,16.18,16.23,75300.0,14.0544,14.0891,14.0457,14.0891,75300.0
2010-06-07 11:20:00,16.22,16.26,16.22,16.24,34600.0,14.0804,14.1151,14.0804,14.0978,34600.0
2010-06-07 11:25:00,16.24,16.28,16.24,16.26,51300.0,14.0978,14.1325,14.0978,14.1151,51300.0
2010-06-07 11:30:00,16.25,16.27,16.23,16.23,46300.0,14.1065,14.1238,14.0891,14.0891,46300.0
2010-06-07 11:35:00,16.24,16.24,16.23,16.23,34500.0,14.0978,14.0978,14.0891,14.0891,34500.0
2010-06-07 11:40:00,16.24,16.26,16.22,16.22,65200.0,14.0978,14.1151,14.0804,14.0804,65200.0
2010-06-07 11:45:00,16.23,16.23,16.13,16.13,146000.0,14.0891,14.0891,14.0023,14.0023,146000.0
2010-06-07 11:50:00,16.13,16.16,16.13,16.13,30500.0,14.0023,14.0283,14.0023,14.0023,30500.0
2010-06-07 11:55:00,16.13,16.14,16.13,16.13,9500.0,14.0023,14.011,14.0023,14.0023,9500.0
2010-06-07 12:00:00,16.13,16.18,16.12,16.18,60500.0,14.0023,14.0457,13.9936,14.0457,60500.0
2010-06-07 12:05:00,16.18,16.19,16.17,16.17,16600.0,14.0457,14.0544,14.037,14.037,16600.0
2010-06-07 12:10:00,16.17,16.18,16.16,16.16,8100.0,14.037,14.0457,14.0283,14.0283,8100.0
2010-06-07 12:15:00,16.17,16.17,16.14,16.14,23600.0,14.037,14.037,14.011,14.011,23600.0
2010-06-07 12:20:00,16.15,16.15,16.14,16.14,5100.0,14.0197,14.0197,14.011,14.011,5100.0
2010-06-07 12:25:00,16.14,16.14,16.13,16.13,5100.0,14.011,14.011,14.0023,14.0023,5100.0
2010-06-07 12:30:00,16.14,16.14,16.12,16.12,8800.0,14.011,14.011,13.9936,13.9936,8800.0
2010-06-07 12:35:00,16.13,16.13,16.12,16.12,6600.0,14.0023,14.0023,13.9936,13.9936,6600.0
2010-06-07 12:40:00,16.12,16.15,16.12,16.12,41300.0,13.9936,14.0197,13.9936,13.9936,41300.0
2010-06-07 12:45:00,16.13,16.13,16.11,16.11,22300.0,14.0023,14.0023,13.9849,13.9849,22300.0
2010-06-07 12:50:00,16.11,16.12,16.11,16.11,21700.0,13.9849,13.9936,13.9849,13.9849,21700.0
2010-06-07 12:55:00,16.11,16.11,16.1,16.1,13300.0,13.9849,13.9849,13.9762,13.9762,13300.0
2010-06-07 13:00:00,16.1,16.11,16.09,16.11,18200.0,13.9762,13.9849,13.9676,13.9849,18200.0
2010-06-07 13:05:00,16.11,16.11,16.1,16.11,24900.0,13.9849,13.9849,13.9762,13.9849,24900.0
2010-06-07 13:10:00,16.11,16.11,16.09,16.09,10200.0,13.9849,13.9849,13.9676,13.9676,10200.0
2010-06-07 13:15:00,16.1,16.12,16.08,16.12,24500.0,13.9762,13.9936,13.9589,13.9936,24500.0
2010-06-07 13:20:00,16.12,16.13,16.11,16.11,15700.0,13.9936,14.0023,13.9849,13.9849,15700.0
2010-06-07 13:25:00,16.12,16.12,16.11,16.12,14500.0,13.9936,13.9936,13.9849,13.9936,14500.0
2010-06-07 13:30:00,16.12,16.13,16.11,16.12,15900.0,13.9936,14.0023,13.9849,13.9936,15900.0
2010-06-07 13:35:00,16.12,16.12,16.1,16.1,23700.0,13.9936,13.9936,13.9762,13.9762,23700.0
2010-06-07 13:40:00,16.09,16.1,16.08,16.09,19400.0,13.9676,13.9762,13.9589,13.9676,19400.0
2010-06-07 13:45:00,16.09,16.09,16.05,16.06,27300.0,13.9676,13.9676,13.9328,13.9415,27300.0
2010-06-07 13:50:00,16.06,16.07,16.04,16.05,24700.0,13.9415,13.9502,13.9242,13.9328,24700.0
2010-06-07 13:55:00,16.04,16.05,16.04,16.04,16800.0,13.9242,13.9328,13.9242,13.9242,16800.0
2010-06-07 14:00:00,16.04,16.05,16.04,16.05,16200.0,13.9242,13.9328,13.9242,13.9328,16200.0
2010-06-07 14:05:00,16.04,16.05,16.04,16.04,10700.0,13.9242,13.9328,13.9242,13.9242,10700.0
2010-06-07 14:10:00,16.05,16.05,16.04,16.05,19900.0,13.9328,13.9328,13.9242,13.9328,19900.0
2010-06-07 14:15:00,16.04,16.05,16.04,16.04,8000.0,13.9242,13.9328,13.9242,13.9242,8000.0
2010-06-07 14:20:00,16.05,16.05,16.04,16.04,12700.0,13.9328,13.9328,13.9242,13.9242,12700.0
2010-06-07 14:25:00,16.04,16.07,16.04,16.07,34400.0,13.9242,13.9502,13.9242,13.9502,34400.0
2010-06-07 14:30:00,16.06,16.07,16.03,16.03,35200.0,13.9415,13.9502,13.9155,13.9155,35200.0
2010-06-07 14:35:00,16.03,16.04,16.01,16.01,34400.0,13.9155,13.9242,13.8981,13.8981,34400.0
2010-06-07 14:40:00,16.01,16.01,15.99,15.99,32900.0,13.8981,13.8981,13.8808,13.8808,32900.0
2010-06-07 14:45:00,16.0,16.0,15.96,15.98,30000.0,13.8894,13.8894,13.8547,13.8721,30000.0
2010-06-07 14:50:00,15.98,15.98,15.95,15.95,32600.0,13.8721,13.8721,13.846,13.846,32600.0
2010-06-07 14:55:00,15.96,15.96,15.93,15.94,31700.0,13.8547,13.8547,13.8287,13.8374,31700.0
2010-06-07 15:00:00,15.94,15.98,15.93,15.97,31300.0,13.8374,13.8721,13.8287,13.8634,31300.0
2010-06-07 15:05:00,15.98,16.0,15.97,15.99,39800.0,13.8721,13.8894,13.8634,13.8808,39800.0
2010-06-07 15:10:00,15.98,15.99,15.97,15.97,13200.0,13.8721,13.8808,13.8634,13.8634,13200.0
2010-06-07 15:15:00,15.98,15.98,15.91,15.91,63700.0,13.8721,13.8721,13.8113,13.8113,63700.0
2010-06-07 15:20:00,15.92,15.92,15.87,15.88,62900.0,13.82,13.82,13.7766,13.7853,62900.0
2010-06-07 15:25:00,15.87,15.88,15.82,15.82,56200.0,13.7766,13.7853,13.7332,13.7332,56200.0
2010-06-07 15:30:00,15.82,15.83,15.8,15.82,125300.0,13.7332,13.7419,13.7158,13.7332,125300.0
2010-06-07 15:35:00,15.81,15.86,15.81,15.84,69900.0,13.7245,13.7679,13.7245,13.7505,69900.0
2010-06-07 15:40:00,15.83,15.85,15.76,15.77,165800.0,13.7419,13.7592,13.6811,13.6898,165800.0
2010-06-07 15:45:00,15.77,15.84,15.77,15.84,168900.0,13.6898,13.7505,13.6898,13.7505,168900.0
2010-06-07 15:50:00,15.83,15.84,15.76,15.79,123900.0,13.7419,13.7505,13.6811,13.7071,123900.0
2010-06-07 15:55:00,15.78,15.8,15.75,15.75,143400.0,13.6985,13.7158,13.6724,13.6724,143400.0
2010-06-08 09:30:00,15.7,15.87,15.7,15.85,26000.0,13.629,13.7766,13.629,13.7592,26000.0
2010-06-08 09:35:00,15.85,15.91,15.81,15.88,28600.0,13.7592,13.8113,13.7245,13.7853,28600.0
2010-06-08 09:40:00,15.88,15.89,15.87,15.88,10700.0,13.7853,13.7939,13.7766,13.7853,10700.0
2010-06-08 09:45:00,15.87,15.87,15.84,15.85,29600.0,13.7766,13.7766,13.7505,13.7592,29600.0
2010-06-08 09:50:00,15.86,15.86,15.8,15.8,30100.0,13.7679,13.7679,13.7158,13.7158,30100.0
2010-06-08 09:55:00,15.81,15.81,15.78,15.8,16200.0,13.7245,13.7245,13.6985,13.7158,16200.0
2010-06-08 10:00:00,15.79,15.88,15.79,15.85,20200.0,13.7071,13.7853,13.7071,13.7592,20200.0
2010-06-08 10:05:00,15.85,15.91,15.85,15.89,24000.0,13.7592,13.8113,13.7592,13.7939,24000.0
2010-06-08 10:10:00,15.9,15.9,15.85,15.86,26700.0,13.8026,13.8026,13.7592,13.7679,26700.0
2010-06-08 10:15:00,15.85,15.85,15.79,15.8,25200.0,13.7592,13.7592,13.7071,13.7158,25200.0
2010-06-08 10:20:00,15.8,15.8,15.76,15.77,21700.0,13.7158,13.7158,13.6811,13.6898,21700.0
2010-06-08 10:25:00,15.77,15.81,15.74,15.8,23600.0,13.6898,13.7245,13.6637,13.7158,23600.0
2010-06-08 10:30:00,15.81,15.82,15.78,15.78,23100.0,13.7245,13.7332,13.6985,13.6985,23100.0
2010-06-08 10:35:00,15.79,15.79,15.76,15.76,31200.0,13.7071,13.7071,13.6811,13.6811,31200.0
2010-06-08 10:40:00,15.76,15.76,15.68,15.7,30900.0,13.6811,13.6811,13.6116,13.629,30900.0
2010-06-08 10:45:00,15.69,15.7,15.65,15.7,19300.0,13.6203,13.629,13.5856,13.629,19300.0
2010-06-08 10:50:00,15.7,15.74,15.68,15.71,26200.0,13.629,13.6637,13.6116,13.6377,26200.0
2010-06-08 10:55:00,15.71,15.74,15.7,15.74,24400.0,13.6377,13.6637,13.629,13.6637,24400.0
2010-06-08 11:00:00,15.74,15.74,15.72,15.73,24000.0,13.6637,13.6637,13.6464,13.6551,24000.0
2010-06-08 11:05:00,15.72,15.73,15.65,15.66,34500.0,13.6464,13.6551,13.5856,13.5943,34500.0
2010-06-08 11:10:00,15.66,15.7,15.65,15.67,59600.0,13.5943,13.629,13.5856,13.603,59600.0
2010-06-08 11:15:00,15.67,15.68,15.66,15.67,28100.0,13.603,13.6116,13.5943,13.603,28100.0
2010-06-08 11:20:00,15.67,15.77,15.67,15.76,40400.0,13.603,13.6898,13.603,13.6811,40400.0
2010-06-08 11:25:00,15.76,15.78,15.75,15.78,32900.0,13.6811,13.6985,13.6724,13.6985,32900.0
2010-06-08 11:30:00,15.77,15.8,15.76,15.78,49600.0,13.6898,13.7158,13.6811,13.6985,49600.0
2010-06-08 11:35:00,15.78,15.83,15.78,15.83,45000.0,13.6985,13.7419,13.6985,13.7419,45000.0
2010-06-08 11:40:00,15.83,15.83,15.74,15.75,92700.0,13.7419,13.7419,13.6637,13.6724,92700.0
2010-06-08 11:45:00,15.75,15.79,15.74,15.78,31100.0,13.6724,13.7071,13.6637,13.6985,31100.0
2010-06-08 11:50:00,15.78,15.83,15.78,15.81,32900.0,13.6985,13.7419,13.6985,13.7245,32900.0
2010-06-08 11:55:00,15.82,15.85,15.82,15.82,30200.0,13.7332,13.7592,13.7332,13.7332,30200.0
2010-06-08 12:00:00,15.83,15.84,15.82,15.83,22200.0,13.7419,13.7505,13.7332,13.7419,22200.0
2010-06-08 12:05:00,15.82,15.83,15.81,15.82,20100.0,13.7332,13.7419,13.7245,13.7332,20100.0
2010-06-08 12:10:00,15.81,15.82,15.8,15.81,33100.0,13.7245,13.7332,13.7158,13.7245,33100.0
2010-06-08 12:15:00,15.81,15.81,15.79,15.79,34600.0,13.7245,13.7245,13.7071,13.7071,34600.0
2010-06-08 12:20:00,15.79,15.8,15.79,15.8,19100.0,13.7071,13.7158,13.7071,13.7158,19100.0
2010-06-08 12:25:00,15.79,15.81,15.79,15.81,20400.0,13.7071,13.7245,13.7071,13.7245,20400.0
2010-06-08 12:30:00,15.81,15.85,15.8,15.85,29600.0,13.7245,13.7592,13.7158,13.7592,29600.0
2010-06-08 12:35:00,15.84,15.85,15.83,15.85,36900.0,13.7505,13.7592,13.7419,13.7592,36900.0
2010-06-08 12:40:00,15.86,15.88,15.85,15.86,34500.0,13.7679,13.7853,13.7592,13.7679,34500.0
2010-06-08 12:45:00,15.86,15.88,15.86,15.86,36000.0,13.7679,13.7853,13.7679,13.7679,36000.0
2010-06-08 12:50:00,15.87,15.9,15.86,15.89,26800.0,13.7766,13.8026,13.7679,13.7939,26800.0
2010-06-08 12:55:00,15.9,15.93,15.89,15.93,30600.0,13.8026,13.8287,13.7939,13.8287,30600.0
2010-06-08 13:00:00,15.92,15.93,15.9,15.9,44900.0,13.82,13.8287,13.8026,13.8026,44900.0
2010-06-08 13:05:00,15.9,15.91,15.87,15.88,22700.0,13.8026,13.8113,13.7766,13.7853,22700.0
2010-06-08 13:10:00,15.87,15.88,15.86,15.86,11100.0,13.7766,13.7853,13.7679,13.7679,11100.0
2010-06-08 13:15:00,15.86,15.88,15.86,15.86,26600.0,13.7679,13.7853,13.7679,13.7679,26600.0
2010-06-08 13:20:00,15.87,15.87,15.84,15.84,25500.0,13.7766,13.7766,13.7505,13.7505,25500.0
2010-06-08 13:25:00,15.84,15.85,15.83,15.84,11600.0,13.7505,13.7592,13.7419,13.7505,11600.0
2010-06-08 13:30:00,15.83,15.84,15.79,15.79,42900.0,13.7419,13.7505,13.7071,13.7071,42900.0
2010-06-08 13:35:00,15.8,15.81,15.79,15.8,28200.0,13.7158,13.7245,13.7071,13.7158,28200.0
2010-06-08 13:40:00,15.81,15.84,15.8,15.83,32700.0,13.7245,13.7505,13.7158,13.7419,32700.0
2010-06-08 13:45:00,15.83,15.84,15.8,15.8,47400.0,13.7419,13.7505,13.7158,13.7158,47400.0
2010-06-08 13:50:00,15.8,15.81,15.78,15.78,49200.0,13.7158,13.7245,13.6985,13.6985,49200.0
2010-06-08 13:55:00,15.79,15.82,15.77,15.82,41600.0,13.7071,13.7332,13.6898,13.7332,41600.0
2010-06-08 14:00:00,15.83,15.84,15.82,15.84,25400.0,13.7419,13.7505,13.7332,13.7505,25400.0
2010-06-08 14:05:00,15.85,15.86,15.84,15.85,18100.0,13.7592,13.7679,13.7505,13.7592,18100.0
2010-06-08 14:10:00,15.85,15.87,15.84,15.85,54900.0,13.7592,13.7766,13.7505,13.7592,54900.0
2010-06-08 14:15:00,15.86,15.89,15.85,15.86,59600.0,13.7679,13.7939,13.7592,13.7679,59600.0
2010-06-08 14:20:00,15.88,15.91,15.87,15.91,46700.0,13.7853,13.8113,13.7766,13.8113,46700.0
2010-06-08 14:25:00,15.91,15.94,15.91,15.92,27200.0,13.8113,13.8374,13.8113,13.82,27200.0
2010-06-08 14:30:00,15.92,15.95,15.91,15.93,29600.0,13.82,13.846,13.8113,13.8287,29600.0
2010-06-08 14:35:00,15.93,15.95,15.9,15.9,39100.0,13.8287,13.846,13.8026,13.8026,39100.0
2010-06-08 14:40:00,15.9,15.95,15.9,15.94,26400.0,13.8026,13.846,13.8026,13.8374,26400.0
2010-06-08 14:45:00,15.93,15.93,15.9,15.91,56000.0,13.8287,13.8287,13.8026,13.8113,56000.0
2010-06-08 14:50:00,15.91,15.91,15.88,15.89,52700.0,13.8113,13.8113,13.7853,13.7939,52700.0
2010-06-08 14:55:00,15.89,15.91,15.88,15.88,47100.0,13.7939,13.8113,13.7853,13.7853,47100.0
2010-06-08 15:00:00,15.88,15.89,15.85,15.87,36300.0,13.7853,13.7939,13.7592,13.7766,36300.0
2010-06-08 15:05:00,15.88,15.89,15.85,15.87,46200.0,13.7853,13.7939,13.7592,13.7766,46200.0
2010-06-08 15:10:00,15.87,15.88,15.85,15.86,33400.0,13.7766,13.7853,13.7592,13.7679,33400.0
2010-06-08 15:15:00,15.85,15.86,15.81,15.83,51400.0,13.7592,13.7679,13.7245,13.7419,51400.0
2010-06-08 15:20:00,15.84,15.89,15.84,15.87,41400.0,13.7505,13.7939,13.7505,13.7766,41400.0
2010-06-08 15:25:00,15.87,15.93,15.85,15.93,59500.0,13.7766,13.8287,13.7592,13.8287,59500.0
2010-06-08 15:30:00,15.94,15.95,15.9,15.91,56700.0,13.8374,13.846,13.8026,13.8113,56700.0
2010-06-08 15:35:00,15.92,15.97,15.91,15.97,63600.0,13.82,13.8634,13.8113,13.8634,63600.0
2010-06-08 15:40:00,15.97,15.97,15.93,15.96,91600.0,13.8634,13.8634,13.8287,13.8547,91600.0
2010-06-08 15:45:00,15.97,16.01,15.97,15.99,123500.0,13.8634,13.8981,13.8634,13.8808,123500.0
2010-06-08 15:50:00,15.99,16.05,15.99,15.99,83200.0,13.8808,13.9328,13.8808,13.8808,83200.0
2010-06-08 15:55:00,16.0,16.01,15.97,15.98,207100.0,13.8894,13.8981,13.8634,13.8721,207100.0
2010-06-09 09:30:00,16.1,16.22,16.08,16.22,37300.0,13.9762,14.0804,13.9589,14.0804,37300.0
2010-06-09 09:35:00,16.22,16.31,16.2,16.27,47000.0,14.0804,14.1585,14.0631,14.1238,47000.0
2010-06-09 09:40:00,16.27,16.3,16.23,16.25,30100.0,14.1238,14.1499,14.0891,14.1065,30100.0
2010-06-09 09:45:00,16.25,16.26,16.23,16.25,35300.0,14.1065,14.1151,14.0891,14.1065,35300.0
2010-06-09 09:50:00,16.25,16.25,16.23,16.25,29300.0,14.1065,14.1065,14.0891,14.1065,29300.0
2010-06-09 09:55:00,16.25,16.27,16.22,16.24,38600.0,14.1065,14.1238,14.0804,14.0978,38600.0
2010-06-09 10:00:00,16.25,16.28,16.22,16.27,22800.0,14.1065,14.1325,14.0804,14.1238,22800.0
2010-06-09 10:05:00,16.26,16.28,16.22,16.23,21900.0,14.1151,14.1325,14.0804,14.0891,21900.0
2010-06-09 10:10:00,16.24,16.24,16.18,16.21,46900.0,14.0978,14.0978,14.0457,14.0717,46900.0
2010-06-09 10:15:00,16.21,16.25,16.21,16.22,24800.0,14.0717,14.1065,14.0717,14.0804,24800.0
2010-06-09 10:20:00,16.22,16.23,16.18,16.19,21600.0,14.0804,14.0891,14.0457,14.0544,21600.0
2010-06-09 10:25:00,16.19,16.19,16.18,16.18,7500.0,14.0544,14.0544,14.0457,14.0457,7500.0
2010-06-09 10:30:00,16.17,16.17,16.16,16.17,19300.0,14.037,14.037,14.0283,14.037,19300.0
2010-06-09 10:35:00,16.17,16.18,16.16,16.17,24800.0,14.037,14.0457,14.0283,14.037,24800.0
2010-06-09 10:40:00,16.17,16.19,16.16,16.19,18900.0,14.037,14.0544,14.0283,14.0544,18900.0
2010-06-09 10:45:00,16.19,16.24,16.19,16.24,32700.0,14.0544,14.0978,14.0544,14.0978,32700.0
2010-06-09 10:50:00,16.24,16.29,16.24,16.28,39700.0,14.0978,14.1412,14.0978,14.1325,39700.0
2010-06-09 10:55:00,16.28,16.3,16.28,16.3,30900.0,14.1325,14.1499,14.1325,14.1499,30900.0
2010-06-09 11:00:00,16.29,16.35,16.28,16.35,33300.0,14.1412,14.1933,14.1325,14.1933,33300.0
2010-06-09 11:05:00,16.35,16.4,16.35,16.35,38800.0,14.1933,14.2367,14.1933,14.1933,38800.0
2010-06-09 11:10:00,16.36,16.37,16.35,16.35,24700.0,14.202,14.2106,14.1933,14.1933,24700.0
2010-06-09 11:15:00,16.35,16.37,16.34,16.34,9600.0,14.1933,14.2106,14.1846,14.1846,9600.0
2010-06-09 11:20:00,16.34,16.36,16.32,16.33,19600.0,14.1846,14.202,14.1672,14.1759,19600.0
2010-06-09 11:25:00,16.33,16.39,16.33,16.37,13200.0,14.1759,14.228,14.1759,14.2106,13200.0
2010-06-09 11:30:00,16.36,16.37,16.35,16.36,6300.0,14.202,14.2106,14.1933,14.202,6300.0
2010-06-09 11:35:00,16.36,16.38,16.36,16.36,8500.0,14.202,14.2193,14.202,14.202,8500.0
2010-06-09 11:40:00,16.36,16.38,16.33,16.33,22800.0,14.202,14.2193,14.1759,14.1759,22800.0
2010-06-09 11:45:00,16.33,16.34,16.3,16.3,8000.0,14.1759,14.1846,14.1499,14.1499,8000.0
2010-06-09 11:50:00,16.3,16.31,16.29,16.29,6000.0,14.1499,14.1585,14.1412,14.1412,6000.0
2010-06-09 11:55:00,16.3,16.33,16.29,16.33,13000.0,14.1499,14.1759,14.1412,14.1759,13000.0
2010-06-09 12:00:00,16.32,16.33,16.32,16.32,2400.0,14.1672,14.1759,14.1672,14.1672,2400.0
2010-06-09 12:05:00,16.31,16.32,16.29,16.32,8400.0,14.1585,14.1672,14.1412,14.1672,8400.0
2010-06-09 12:10:00,16.31,16.34,16.31,16.33,11300.0,14.1585,14.1846,14.1585,14.1759,11300.0
2010-06-09 12:15:00,16.32,16.32,16.31,16.31,3500.0,14.1672,14.1672,14.1585,14.1585,3500.0
2010-06-09 12:20:00,16.32,16.36,16.31,16.35,15000.0,14.1672,14.202,14.1585,14.1933,15000.0
2010-06-09 12:25:00,16.34,16.36,16.34,16.34,9300.0,14.1846,14.202,14.1846,14.1846,9300.0
2010-06-09 12:30:00,16.33,16.33,16.32,16.32,2500.0,14.1759,14.1759,14.1672,14.1672,2500.0
2010-06-09 12:35:00,16.33,16.34,16.31,16.33,13200.0,14.1759,14.1846,14.1585,14.1759,13200.0
2010-06-09 12:40:00,16.34,16.34,16.33,16.33,6100.0,14.1846,14.1846,14.1759,14.1759,6100.0
2010-06-09 12:45:00,16.32,16.34,16.32,16.34,8700.0,14.1672,14.1846,14.1672,14.1846,8700.0
2010-06-09 12:50:00,16.34,16.37,16.34,16.36,17700.0,14.1846,14.2106,14.1846,14.202,17700.0
2010-06-09 12:55:00,16.35,16.35,16.3,16.31,5300.0,14.1933,14.1933,14.1499,14.1585,5300.0
2010-06-09 13:00:00,16.31,16.31,16.28,16.28,12700.0,14.1585,14.1585,14.1325,14.1325,12700.0
2010-06-09 13:05:00,16.29,16.3,16.27,16.28,26800.0,14.1412,14.1499,14.1238,14.1325,26800.0
2010-06-09 13:10:00,16.28,16.29,16.27,16.27,7700.0,14.1325,14.1412,14.1238,14.1238,7700.0
2010-06-09 13:15:00,16.27,16.31,16.27,16.31,11100.0,14.1238,14.1585,14.1238,14.1585,11100.0
2010-06-09 13:20:00,16.32,16.34,16.3,16.31,15300.0,14.1672,14.1846,14.1499,14.1585,15300.0
2010-06-09 13:25:00,16.31,16.34,16.29,16.29,13200.0,14.1585,14.1846,14.1412,14.1412,13200.0
2010-06-09 13:30:00,16.3,16.3,16.24,16.25,10800.0,14.1499,14.1499,14.0978,14.1065,10800.0
2010-06-09 13:35:00,16.24,16.26,16.24,16.24,8900.0,14.0978,14.1151,14.0978,14.0978,8900.0
2010-06-09 13:40:00,16.24,16.25,16.22,16.25,13700.0,14.0978,14.1065,14.0804,14.1065,13700.0
2010-06-09 13:45:00,16.25,16.27,16.22,16.22,8300.0,14.1065,14.1238,14.0804,14.0804,8300.0
2010-06-09 13:50:00,16.23,16.26,16.23,16.25,14900.0,14.0891,14.1151,14.0891,14.1065,14900.0
2010-06-09 13:55:00,16.26,16.28,16.24,16.26,13500.0,14.1151,14.1325,14.0978,14.1151,13500.0
2010-06-09 14:00:00,16.27,16.28,16.22,16.22,27300.0,14.1238,14.1325,14.0804,14.0804,27300.0
2010-06-09 14:05:00,16.22,16.23,16.19,16.21,13000.0,14.0804,14.0891,14.0544,14.0717,13000.0
2010-06-09 14:10:00,16.2,16.23,16.19,16.23,17000.0,14.0631,14.0891,14.0544,14.0891,17000.0
2010-06-09 14:15:00,16.24,16.25,16.22,16.24,14500.0,14.0978,14.1065,14.0804,14.0978,14500.0
2010-06-09 14:20:00,16.24,16.25,16.2,16.24,20700.0,14.0978,14.1065,14.0631,14.0978,20700.0
2010-06-09 14:25:00,16.23,16.24,16.2,16.23,15300.0,14.0891,14.0978,14.0631,14.0891,15300.0
2010-06-09 14:30:00,16.22,16.24,16.21,16.21,15600.0,14.0804,14.0978,14.0717,14.0717,15600.0
2010-06-09 14:35:00,16.2,16.25,16.2,16.25,20700.0,14.0631,14.1065,14.0631,14.1065,20700.0
2010-06-09 14:40:00,16.24,16.24,16.21,16.22,13700.0,14.0978,14.0978,14.0717,14.0804,13700.0
2010-06-09 14:45:00,16.22,16.24,16.18,16.19,29300.0,14.0804,14.0978,14.0457,14.0544,29300.0
2010-06-09 14:50:00,16.2,16.22,16.17,16.17,16500.0,14.0631,14.0804,14.037,14.037,16500.0
2010-06-09 14:55:00,16.17,16.17,16.13,16.14,25400.0,14.037,14.037,14.0023,14.011,25400.0
2010-06-09 15:00:00,16.13,16.15,16.11,16.14,17000.0,14.0023,14.0197,13.9849,14.011,17000.0
2010-06-09 15:05:00,16.14,16.15,16.11,16.15,24200.0,14.011,14.0197,13.9849,14.0197,24200.0
2010-06-09 15:10:00,16.13,16.14,16.09,16.09,19500.0,14.0023,14.011,13.9676,13.9676,19500.0
2010-06-09 15:15:00,16.09,16.1,16.03,16.05,36800.0,13.9676,13.9762,13.9155,13.9328,36800.0
2010-06-09 15:20:00,16.04,16.06,16.0,16.06,36700.0,13.9242,13.9415,13.8894,13.9415,36700.0
2010-06-09 15:25:00,16.05,16.11,16.05,16.1,31100.0,13.9328,13.9849,13.9328,13.9762,31100.0
2010-06-09 15:30:00,16.1,16.11,16.07,16.07,76000.0,13.9762,13.9849,13.9502,13.9502,76000.0
2010-06-09 15:35:00,16.07,16.08,16.01,16.03,49900.0,13.9502,13.9589,13.8981,13.9155,49900.0
2010-06-09 15:40:00,16.03,16.05,16.01,16.02,61400.0,13.9155,13.9328,13.8981,13.9068,61400.0
2010-06-09 15:45:00,16.03,16.04,15.99,16.02,88800.0,13.9155,13.9242,13.8808,13.9068,88800.0
2010-06-09 15:50:00,16.03,16.04,16.0,16.02,92000.0,13.9155,13.9242,13.8894,13.9068,92000.0
2010-06-09 15:55:00,16.02,16.07,16.0,16.05,82900.0,13.9068,13.9502,13.8894,13.9328,82900.0
2010-06-10 09:30:00,16.23,16.32,16.22,16.28,21100.0,14.0891,14.1672,14.0804,14.1325,21100.0
2010-06-10 09:35:00,16.29,16.31,16.24,16.25,11700.0,14.1412,14.1585,14.0978,14.1065,11700.0
2010-06-10 09:40:00,16.26,16.26,16.21,16.23,8600.0,14.1151,14.1151,14.0717,14.0891,8600.0
2010-06-10 09:45:00,16.23,16.27,16.2,16.25,16100.0,14.0891,14.1238,14.0631,14.1065,16100.0
2010-06-10 09:50:00,16.25,16.39,16.24,16.35,22700.0,14.1065,14.228,14.0978,14.1933,22700.0
2010-06-10 09:55:00,16.35,16.36,16.3,16.36,15900.0,14.1933,14.202,14.1499,14.202,15900.0
2010-06-10 10:00:00,16.37,16.42,16.34,16.39,16600.0,14.2106,14.254,14.1846,14.228,16600.0
2010-06-10 10:05:00,16.38,16.39,16.34,16.37,23900.0,14.2193,14.228,14.1846,14.2106,23900.0
2010-06-10 10:10:00,16.37,16.37,16.33,16.36,28600.0,14.2106,14.2106,14.1759,14.202,28600.0
2010-06-10 10:15:00,16.37,16.38,16.34,16.36,25300.0,14.2106,14.2193,14.1846,14.202,25300.0
2010-06-10 10:20:00,16.35,16.39,16.32,16.37,30000.0,14.1933,14.228,14.1672,14.2106,30000.0
2010-06-10 10:25:00,16.36,16.38,16.35,16.36,25300.0,14.202,14.2193,14.1933,14.202,25300.0
2010-06-10 10:30:00,16.35,16.39,16.32,16.38,31600.0,14.1933,14.228,14.1672,14.2193,31600.0
2010-06-10 10:35:00,16.39,16.39,16.36,16.38,15400.0,14.228,14.228,14.202,14.2193,15400.0
2010-06-10 10:40:00,16.38,16.38,16.36,16.37,11700.0,14.2193,14.2193,14.202,14.2106,11700.0
2010-06-10 10:45:00,16.37,16.37,16.35,16.37,22900.0,14.2106,14.2106,14.1933,14.2106,22900.0
2010-06-10 10:50:00,16.37,16.4,16.36,16.39,28500.0,14.2106,14.2367,14.202,14.228,28500.0
2010-06-10 10:55:00,16.39,16.41,16.36,16.39,34200.0,14.228,14.2454,14.202,14.228,34200.0
2010-06-10 11:00:00,16.39,16.39,16.34,16.37,36400.0,14.228,14.228,14.1846,14.2106,36400.0
2010-06-10 11:05:00,16.38,16.38,16.34,16.34,18200.0,14.2193,14.2193,14.1846,14.1846,18200.0
2010-06-10 11:10:00,16.35,16.35,16.34,16.35,21100.0,14.1933,14.1933,14.1846,14.1933,21100.0
2010-06-10 11:15:00,16.34,16.35,16.34,16.34,6500.0,14.1846,14.1933,14.1846,14.1846,6500.0
2010-06-10 11:20:00,16.34,16.34,16.33,16.33,9500.0,14.1846,14.1846,14.1759,14.1759,9500.0
2010-06-10 11:25:00,16.33,16.33,16.32,16.32,9100.0,14.1759,14.1759,14.1672,14.1672,9100.0
2010-06-10 11:30:00,16.32,16.33,16.31,16.31,8700.0,14.1672,14.1759,14.1585,14.1585,8700.0
2010-06-10 11:35:00,16.32,16.32,16.31,16.32,5900.0,14.1672,14.1672,14.1585,14.1672,5900.0
2010-06-10 11:40:00,16.32,16.32,16.28,16.28,29900.0,14.1672,14.1672,14.1325,14.1325,29900.0
2010-06-10 11:45:00,16.29,16.29,16.25,16.26,25200.0,14.1412,14.1412,14.1065,14.1151,25200.0
2010-06-10 11:50:00,16.25,16.29,16.25,16.29,28000.0,14.1065,14.1412,14.1065,14.1412,28000.0
2010-06-10 11:55:00,16.29,16.29,16.27,16.27,3800.0,14.1412,14.1412,14.1238,14.1238,3800.0
2010-06-10 12:00:00,16.28,16.29,16.25,16.26,21700.0,14.1325,14.1412,14.1065,14.1151,21700.0
2010-06-10 12:05:00,16.25,16.26,16.21,16.21,21000.0,14.1065,14.1151,14.0717,14.0717,21000.0
2010-06-10 12:10:00,16.22,16.22,16.19,16.2,13700.0,14.0804,14.0804,14.0544,14.0631,13700.0
2010-06-10 12:15:00,16.2,16.2,16.19,16.19,15700.0,14.0631,14.0631,14.0544,14.0544,15700.0
2010-06-10 12:20:00,16.19,16.21,16.19,16.21,24100.0,14.0544,14.0717,14.0544,14.0717,24100.0
2010-06-10 12:25:00,16.2,16.21,16.2,16.2,20500.0,14.0631,14.0717,14.0631,14.0631,20500.0
2010-06-10 12:30:00,16.21,16.21,16.2,16.21,14600.0,14.0717,14.0717,14.0631,14.0717,14600.0
2010-06-10 12:35:00,16.2,16.2,16.19,16.19,20100.0,14.0631,14.0631,14.0544,14.0544,20100.0
2010-06-10 12:40:00,16.2,16.21,16.18,16.2,30800.0,14.0631,14.0717,14.0457,14.0631,30800.0
2010-06-10 12:45:00,16.2,16.23,16.2,16.22,34100.0,14.0631,14.0891,14.0631,14.0804,34100.0
2010-06-10 12:50:00,16.22,16.23,16.21,16.21,12700.0,14.0804,14.0891,14.0717,14.0717,12700.0
2010-06-10 12:55:00,16.21,16.23,16.2,16.23,25700.0,14.0717,14.0891,14.0631,14.0891,25700.0
2010-06-10 13:00:00,16.23,16.24,16.21,16.21,27200.0,14.0891,14.0978,14.0717,14.0717,27200.0
2010-06-10 13:05:00,16.21,16.22,16.2,16.21,29600.0,14.0717,14.0804,14.0631,14.0717,29600.0
2010-06-10 13:10:00,16.2,16.21,16.19,16.2,30500.0,14.0631,14.0717,14.0544,14.0631,30500.0
2010-06-10 13:15:00,16.2,16.21,16.18,16.19,29800.0,14.0631,14.0717,14.0457,14.0544,29800.0
2010-06-10 13:20:00,16.19,16.21,16.18,16.21,24500.0,14.0544,14.0717,14.0457,14.0717,24500.0
2010-06-10 13:25:00,16.22,16.23,16.2,16.23,22800.0,14.0804,14.0891,14.0631,14.0891,22800.0
2010-06-10 13:30:00,16.22,16.23,16.22,16.23,9800.0,14.0804,14.0891,14.0804,14.0891,9800.0
2010-06-10 13:35:00,16.23,16.23,16.21,16.22,20000.0,14.0891,14.0891,14.0717,14.0804,20000.0
2010-06-10 13:40:00,16.23,16.24,16.23,16.23,7400.0,14.0891,14.0978,14.0891,14.0891,7400.0
2010-06-10 13:45:00,16.22,16.24,16.22,16.23,18800.0,14.0804,14.0978,14.0804,14.0891,18800.0
2010-06-10 13:50:00,16.24,16.24,16.22,16.23,21400.0,14.0978,14.0978,14.0804,14.0891,21400.0
2010-06-10 13:55:00,16.23,16.24,16.22,16.23,9600.0,14.0891,14.0978,14.0804,14.0891,9600.0
2010-06-10 14:00:00,16.23,16.24,16.22,16.22,12500.0,14.0891,14.0978,14.0804,14.0804,12500.0
2010-06-10 14:05:00,16.22,16.23,16.21,16.22,15200.0,14.0804,14.0891,14.0717,14.0804,15200.0
2010-06-10 14:10:00,16.22,16.23,16.21,16.23,18000.0,14.0804,14.0891,14.0717,14.0891,18000.0
2010-06-10 14:15:00,16.23,16.27,16.23,16.27,31800.0,14.0891,14.1238,14.0891,14.1238,31800.0
2010-06-10 14:20:00,16.27,16.29,16.26,16.28,16300.0,14.1238,14.1412,14.1151,14.1325,16300.0
2010-06-10 14:25:00,16.28,16.29,16.28,16.29,4000.0,14.1325,14.1412,14.1325,14.1412,4000.0
2010-06-10 14:30:00,16.28,16.29,16.27,16.27,8300.0,14.1325,14.1412,14.1238,14.1238,8300.0
2010-06-10 14:35:00,16.27,16.31,16.27,16.3,23100.0,14.1238,14.1585,14.1238,14.1499,23100.0
2010-06-10 14:40:00,16.31,16.36,16.3,16.36,21300.0,14.1585,14.202,14.1499,14.202,21300.0
2010-06-10 14:45:00,16.36,16.36,16.34,16.34,23800.0,14.202,14.202,14.1846,14.1846,23800.0
2010-06-10 14:50:00,16.35,16.35,16.33,16.34,17700.0,14.1933,14.1933,14.1759,14.1846,17700.0
2010-06-10 14:55:00,16.33,16.34,16.31,16.32,21200.0,14.1759,14.1846,14.1585,14.1672,21200.0
2010-06-10 15:00:00,16.31,16.33,16.31,16.31,27200.0,14.1585,14.1759,14.1585,14.1585,27200.0
2010-06-10 15:05:00,16.32,16.35,16.31,16.35,22400.0,14.1672,14.1933,14.1585,14.1933,22400.0
2010-06-10 15:10:00,16.35,16.35,16.33,16.33,13400.0,14.1933,14.1933,14.1759,14.1759,13400.0
2010-06-10 15:15:00,16.33,16.37,16.32,16.37,32800.0,14.1759,14.2106,14.1672,14.2106,32800.0
2010-06-10 15:20:00,16.36,16.4,16.36,16.38,28700.0,14.202,14.2367,14.202,14.2193,28700.0
2010-06-10 15:25:00,16.38,16.39,16.37,16.38,25200.0,14.2193,14.228,14.2106,14.2193,25200.0
2010-06-10 15:30:00,16.38,16.42,16.38,16.42,100800.0,14.2193,14.254,14.2193,14.254,100800.0
2010-06-10 15:35:00,16.42,16.43,16.39,16.39,46800.0,14.254,14.2627,14.228,14.228,46800.0
2010-06-10 15:40:00,16.39,16.43,16.38,16.42,61800.0,14.228,14.2627,14.2193,14.254,61800.0
2010-06-10 15:45:00,16.41,16.41,16.38,16.39,60800.0,14.2454,14.2454,14.2193,14.228,60800.0
2010-06-10 15:50:00,16.39,16.42,16.38,16.42,48800.0,14.228,14.254,14.2193,14.254,48800.0
2010-06-10 15:55:00,16.41,16.42,16.4,16.42,113900.0,14.2454,14.254,14.2367,14.254,113900.0
2010-06-11 09:30:00,16.61,16.66,16.34,16.35,63600.0,14.419,14.4624,14.1846,14.1933,63600.0
2010-06-11 09:35:00,16.34,16.45,16.34,16.39,27100.0,14.1846,14.2801,14.1846,14.228,27100.0
2010-06-11 09:40:00,16.38,16.47,16.38,16.45,19300.0,14.2193,14.2974,14.2193,14.2801,19300.0
2010-06-11 09:45:00,16.46,16.51,16.44,16.49,41900.0,14.2888,14.3322,14.2714,14.3148,41900.0
2010-06-11 09:50:00,16.5,16.58,16.5,16.56,35500.0,14.3235,14.3929,14.3235,14.3756,35500.0
2010-06-11 09:55:00,16.57,16.63,16.56,16.61,30300.0,14.3842,14.4363,14.3756,14.419,30300.0
2010-06-11 10:00:00,16.61,16.61,16.55,16.56,26400.0,14.419,14.419,14.3669,14.3756,26400.0
2010-06-11 10:05:00,16.57,16.71,16.55,16.67,50200.0,14.3842,14.5058,14.3669,14.4711,50200.0
2010-06-11 10:10:00,16.68,16.7,16.67,16.68,22000.0,14.4797,14.4971,14.4711,14.4797,22000.0
2010-06-11 10:15:00,16.68,16.69,16.68,16.68,7500.0,14.4797,14.4884,14.4797,14.4797,7500.0
2010-06-11 10:20:00,16.68,16.75,16.68,16.75,32900.0,14.4797,14.5405,14.4797,14.5405,32900.0
2010-06-11 10:25:00,16.75,16.78,16.75,16.77,40500.0,14.5405,14.5665,14.5405,14.5579,40500.0
2010-06-11 10:30:00,16.77,16.8,16.76,16.77,51300.0,14.5579,14.5839,14.5492,14.5579,51300.0
2010-06-11 10:35:00,16.77,16.79,16.77,16.79,17100.0,14.5579,14.5752,14.5579,14.5752,17100.0
2010-06-11 10:40:00,16.79,16.8,16.78,16.79,36400.0,14.5752,14.5839,14.5665,14.5752,36400.0
2010-06-11 10:45:00,16.79,16.83,16.79,16.82,31000.0,14.5752,14.61,14.5752,14.6013,31000.0
2010-06-11 10:50:00,16.82,16.83,16.8,16.8,49400.0,14.6013,14.61,14.5839,14.5839,49400.0
2010-06-11 10:55:00,16.8,16.81,16.8,16.8,10100.0,14.5839,14.5926,14.5839,14.5839,10100.0
2010-06-11 11:00:00,16.8,16.81,16.8,16.8,25600.0,14.5839,14.5926,14.5839,14.5839,25600.0
2010-06-11 11:05:00,16.81,16.81,16.8,16.81,20000.0,14.5926,14.5926,14.5839,14.5926,20000.0
2010-06-11 11:10:00,16.8,16.81,16.8,16.8,21100.0,14.5839,14.5926,14.5839,14.5839,21100.0
2010-06-11 11:15:00,16.8,16.81,16.8,16.81,19900.0,14.5839,14.5926,14.5839,14.5926,19900.0
2010-06-11 11:20:00,16.8,16.82,16.8,16.82,35200.0,14.5839,14.6013,14.5839,14.6013,35200.0
2010-06-11 11:25:00,16.81,16.84,16.81,16.83,17500.0,14.5926,14.6186,14.5926,14.61,17500.0
2010-06-11 11:30:00,16.83,16.83,16.8,16.82,26700.0,14.61,14.61,14.5839,14.6013,26700.0
2010-06-11 11:35:00,16.83,16.84,16.82,16.84,22000.0,14.61,14.6186,14.6013,14.6186,22000.0
2010-06-11 11:40:00,16.83,16.83,16.76,16.76,50400.0,14.61,14.61,14.5492,14.5492,50400.0
2010-06-11 11:45:00,16.76,16.77,16.76,16.76,10300.0,14.5492,14.5579,14.5492,14.5492,10300.0
2010-06-11 11:50:00,16.77,16.8,16.76,16.77,46700.0,14.5579,14.5839,14.5492,14.5579,46700.0
2010-06-11 11:55:00,16.77,16.81,16.76,16.79,21700.0,14.5579,14.5926,14.5492,14.5752,21700.0
2010-06-11 12:00:00,16.79,16.79,16.78,16.78,3700.0,14.5752,14.5752,14.5665,14.5665,3700.0
2010-06-11 12:05:00,16.78,16.8,16.78,16.8,11400.0,14.5665,14.5839,14.5665,14.5839,11400.0
2010-06-11 12:10:00,16.8,16.84,16.8,16.84,28800.0,14.5839,14.6186,14.5839,14.6186,28800.0
2010-06-11 12:15:00,16.84,16.85,16.84,16.84,4300.0,14.6186,14.6273,14.6186,14.6186,4300.0
2010-06-11 12:20:00,16.84,16.84,16.82,16.83,6900.0,14.6186,14.6186,14.6013,14.61,6900.0
2010-06-11 12:25:00,16.82,16.82,16.81,16.81,3500.0,14.6013,14.6013,14.5926,14.5926,3500.0
2010-06-11 12:30:00,16.81,16.81,16.79,16.8,20900.0,14.5926,14.5926,14.5752,14.5839,20900.0
2010-06-11 12:35:00,16.8,16.81,16.79,16.79,8300.0,14.5839,14.5926,14.5752,14.5752,8300.0
2010-06-11 12:40:00,16.8,16.81,16.78,16.78,30100.0,14.5839,14.5926,14.5665,14.5665,30100.0
2010-06-11 12:45:00,16.78,16.78,16.77,16.77,3600.0,14.5665,14.5665,14.5579,14.5579,3600.0
2010-06-11 12:50:00,16.77,16.77,16.74,16.75,16600.0,14.5579,14.5579,14.5318,14.5405,16600.0
2010-06-11 12:55:00,16.75,16.75,16.74,16.74,23700.0,14.5405,14.5405,14.5318,14.5318,23700.0
2010-06-11 13:00:00,16.74,16.76,16.74,16.75,9500.0,14.5318,14.5492,14.5318,14.5405,9500.0
2010-06-11 13:05:00,16.75,16.79,16.75,16.78,13100.0,14.5405,14.5752,14.5405,14.5665,13100.0
2010-06-11 13:10:00,16.78,16.8,16.77,16.79,13400.0,14.5665,14.5839,14.5579,14.5752,13400.0
2010-06-11 13:15:00,16.79,16.8,16.79,16.79,3800.0,14.5752,14.5839,14.5752,14.5752,3800.0
2010-06-11 13:20:00,16.79,16.8,16.79,16.79,5100.0,14.5752,14.5839,14.5752,14.5752,5100.0
2010-06-11 13:25:00,16.8,16.8,16.79,16.8,5600.0,14.5839,14.5839,14.5752,14.5839,5600.0
2010-06-11 13:30:00,16.8,16.8,16.77,16.77,13100.0,14.5839,14.5839,14.5579,14.5579,13100.0
2010-06-11 13:35:00,16.78,16.8,16.77,16.8,24900.0,14.5665,14.5839,14.5579,14.5839,24900.0
2010-06-11 13:40:00,16.79,16.79,16.77,16.78,6000.0,14.5752,14.5752,14.5579,14.5665,6000.0
2010-06-11 13:45:00,16.77,16.77,16.75,16.75,11900.0,14.5579,14.5579,14.5405,14.5405,11900.0
2010-06-11 13:50:00,16.75,16.76,16.75,16.75,6700.0,14.5405,14.5492,14.5405,14.5405,6700.0
2010-06-11 13:55:00,16.75,16.76,16.75,16.75,5800.0,14.5405,14.5492,14.5405,14.5405,5800.0
2010-06-11 14:00:00,16.75,16.77,16.75,16.77,35100.0,14.5405,14.5579,14.5405,14.5579,35100.0
2010-06-11 14:05:00,16.77,16.79,16.77,16.78,9500.0,14.5579,14.5752,14.5579,14.5665,9500.0
2010-06-11 14:10:00,16.79,16.79,16.77,16.77,7700.0,14.5752,14.5752,14.5579,14.5579,7700.0
2010-06-11 14:15:00,16.77,16.77,16.75,16.75,13000.0,14.5579,14.5579,14.5405,14.5405,13000.0
2010-06-11 14:20:00,16.75,16.76,16.75,16.75,12700.0,14.5405,14.5492,14.5405,14.5405,12700.0
2010-06-11 14:25:00,16.75,16.76,16.75,16.76,12200.0,14.5405,14.5492,14.5405,14.5492,12200.0
2010-06-11 14:30:00,16.75,16.76,16.75,16.75,28300.0,14.5405,14.5492,14.5405,14.5405,28300.0
2010-06-11 14:35:00,16.75,16.76,16.74,16.74,28900.0,14.5405,14.5492,14.5318,14.5318,28900.0
2010-06-11 14:40:00,16.75,16.77,16.74,16.77,21700.0,14.5405,14.5579,14.5318,14.5579,21700.0
2010-06-11 14:45:00,16.77,16.8,16.76,16.8,19900.0,14.5579,14.5839,14.5492,14.5839,19900.0
2010-06-11 14:50:00,16.79,16.8,16.76,16.76,19000.0,14.5752,14.5839,14.5492,14.5492,19000.0
2010-06-11 14:55:00,16.76,16.77,16.76,16.76,5000.0,14.5492,14.5579,14.5492,14.5492,5000.0
2010-06-11 15:00:00,16.76,16.79,16.76,16.78,24600.0,14.5492,14.5752,14.5492,14.5665,24600.0
2010-06-11 15:05:00,16.78,16.79,16.77,16.77,13100.0,14.5665,14.5752,14.5579,14.5579,13100.0
2010-06-11 15:10:00,16.77,16.77,16.76,16.76,5700.0,14.5579,14.5579,14.5492,14.5492,5700.0
2010-06-11 15:15:00,16.76,16.78,16.76,16.78,20300.0,14.5492,14.5665,14.5492,14.5665,20300.0
2010-06-11 15:20:00,16.77,16.78,16.77,16.78,12300.0,14.5579,14.5665,14.5579,14.5665,12300.0
2010-06-11 15:25:00,16.78,16.81,16.77,16.8,48500.0,14.5665,14.5926,14.5579,14.5839,48500.0
2010-06-11 15:30:00,16.79,16.8,16.78,16.8,27600.0,14.5752,14.5839,14.5665,14.5839,27600.0
2010-06-11 15:35:00,16.79,16.81,16.79,16.8,54800.0,14.5752,14.5926,14.5752,14.5839,54800.0
2010-06-11 15:40:00,16.8,16.84,16.8,16.83,92500.0,14.5839,14.6186,14.5839,14.61,92500.0
2010-06-11 15:45:00,16.82,16.85,16.82,16.84,56700.0,14.6013,14.6273,14.6013,14.6186,56700.0
2010-06-11 15:50:00,16.85,16.87,16.83,16.87,57500.0,14.6273,14.6447,14.61,14.6447,57500.0
2010-06-11 15:55:00,16.87,16.88,16.86,16.86,79700.0,14.6447,14.6534,14.636,14.636,79700.0
2010-06-14 09:30:00,16.9,17.0,16.9,16.98,20100.0,14.6707,14.7575,14.6707,14.7402,20100.0
2010-06-14 09:35:00,16.99,17.01,16.98,16.98,11200.0,14.7488,14.7662,14.7402,14.7402,11200.0
2010-06-14 09:40:00,16.99,17.01,16.93,16.93,6900.0,14.7488,14.7662,14.6968,14.6968,6900.0
2010-06-14 09:45:00,16.92,16.99,16.91,16.96,10700.0,14.6881,14.7488,14.6794,14.7228,10700.0
2010-06-14 09:50:00,16.97,16.99,16.96,16.98,14300.0,14.7315,14.7488,14.7228,14.7402,14300.0
2010-06-14 09:55:00,16.97,16.99,16.96,16.99,13600.0,14.7315,14.7488,14.7228,14.7488,13600.0
2010-06-14 10:00:00,16.98,17.0,16.96,16.97,9100.0,14.7402,14.7575,14.7228,14.7315,9100.0
2010-06-14 10:05:00,16.97,16.97,16.94,16.94,10600.0,14.7315,14.7315,14.7054,14.7054,10600.0
2010-06-14 10:10:00,16.95,16.98,16.94,16.98,16700.0,14.7141,14.7402,14.7054,14.7402,16700.0
2010-06-14 10:15:00,16.98,17.03,16.98,17.01,10300.0,14.7402,14.7836,14.7402,14.7662,10300.0
2010-06-14 10:20:00,17.03,17.09,17.03,17.09,15300.0,14.7836,14.8357,14.7836,14.8357,15300.0
2010-06-14 10:25:00,17.09,17.09,17.08,17.08,3500.0,14.8357,14.8357,14.827,14.827,3500.0
2010-06-14 10:30:00,17.08,17.09,17.04,17.06,23600.0,14.827,14.8357,14.7923,14.8096,23600.0
2010-06-14 10:35:00,17.06,17.09,17.05,17.09,20100.0,14.8096,14.8357,14.8009,14.8357,20100.0
2010-06-14 10:40:00,17.09,17.09,17.05,17.05,21600.0,14.8357,14.8357,14.8009,14.8009,21600.0
2010-06-14 10:45:00,17.05,17.08,17.05,17.08,22200.0,14.8009,14.827,14.8009,14.827,22200.0
2010-06-14 10:50:00,17.08,17.09,17.07,17.08,50800.0,14.827,14.8357,14.8183,14.827,50800.0
2010-06-14 10:55:00,17.09,17.12,17.08,17.12,30600.0,14.8357,14.8617,14.827,14.8617,30600.0
2010-06-14 11:00:00,17.12,17.12,17.11,17.12,14700.0,14.8617,14.8617,14.853,14.8617,14700.0
2010-06-14 11:05:00,17.12,17.12,17.11,17.11,10200.0,14.8617,14.8617,14.853,14.853,10200.0
2010-06-14 11:10:00,17.12,17.12,17.11,17.11,11900.0,14.8617,14.8617,14.853,14.853,11900.0
2010-06-14 11:15:00,17.12,17.12,17.09,17.09,29600.0,14.8617,14.8617,14.8357,14.8357,29600.0
2010-06-14 11:20:00,17.1,17.11,17.09,17.11,29300.0,14.8443,14.853,14.8357,14.853,29300.0
2010-06-14 11:25:00,17.1,17.11,17.1,17.11,3900.0,14.8443,14.853,14.8443,14.853,3900.0
2010-06-14 11:30:00,17.1,17.11,17.1,17.1,4500.0,14.8443,14.853,14.8443,14.8443,4500.0
2010-06-14 11:35:00,17.11,17.11,17.1,17.11,4100.0,14.853,14.853,14.8443,14.853,4100.0
2010-06-14 11:40:00,17.1,17.11,17.1,17.11,5600.0,14.8443,14.853,14.8443,14.853,5600.0
2010-06-14 11:45:00,17.1,17.11,17.08,17.08,12600.0,14.8443,14.853,14.827,14.827,12600.0
2010-06-14 11:50:00,17.09,17.09,17.08,17.09,2500.0,14.8357,14.8357,14.827,14.8357,2500.0
2010-06-14 11:55:00,17.09,17.09,17.08,17.08,5000.0,14.8357,14.8357,14.827,14.827,5000.0
2010-06-14 12:00:00,17.09,17.09,17.06,17.06,11600.0,14.8357,14.8357,14.8096,14.8096,11600.0
2010-06-14 12:05:00,17.06,17.07,17.06,17.06,700.0,14.8096,14.8183,14.8096,14.8096,700.0
2010-06-14 12:10:00,17.06,17.09,17.06,17.09,49900.0,14.8096,14.8357,14.8096,14.8357,49900.0
2010-06-14 12:15:00,17.09,17.1,17.09,17.09,4500.0,14.8357,14.8443,14.8357,14.8357,4500.0
2010-06-14 12:20:00,17.09,17.1,17.09,17.09,4500.0,14.8357,14.8443,14.8357,14.8357,4500.0
2010-06-14 12:25:00,17.1,17.1,17.09,17.09,5700.0,14.8443,14.8443,14.8357,14.8357,5700.0
2010-06-14 12:30:00,17.09,17.1,17.09,17.09,12300.0,14.8357,14.8443,14.8357,14.8357,12300.0
2010-06-14 12:35:00,17.09,17.1,17.09,17.09,2500.0,14.8357,14.8443,14.8357,14.8357,2500.0
2010-06-14 12:40:00,17.09,17.1,17.09,17.09,3200.0,14.8357,14.8443,14.8357,14.8357,3200.0
2010-06-14 12:45:00,17.09,17.1,17.07,17.07,10000.0,14.8357,14.8443,14.8183,14.8183,10000.0
2010-06-14 12:50:00,17.07,17.07,17.04,17.05,47000.0,14.8183,14.8183,14.7923,14.8009,47000.0
2010-06-14 12:55:00,17.06,17.06,17.03,17.03,6100.0,14.8096,14.8096,14.7836,14.7836,6100.0
2010-06-14 13:00:00,17.03,17.04,17.03,17.03,10400.0,14.7836,14.7923,14.7836,14.7836,10400.0
2010-06-14 13:05:00,17.04,17.05,17.01,17.03,28500.0,14.7923,14.8009,14.7662,14.7836,28500.0
2010-06-14 13:10:00,17.04,17.05,17.01,17.04,21200.0,14.7923,14.8009,14.7662,14.7923,21200.0
2010-06-14 13:15:00,17.04,17.06,17.03,17.05,7600.0,14.7923,14.8096,14.7836,14.8009,7600.0
2010-06-14 13:20:00,17.06,17.07,17.05,17.05,10400.0,14.8096,14.8183,14.8009,14.8009,10400.0
2010-06-14 13:25:00,17.05,17.06,17.05,17.05,4600.0,14.8009,14.8096,14.8009,14.8009,4600.0
2010-06-14 13:30:00,17.06,17.06,17.05,17.05,4400.0,14.8096,14.8096,14.8009,14.8009,4400.0
2010-06-14 13:35:00,17.05,17.08,17.05,17.08,26900.0,14.8009,14.827,14.8009,14.827,26900.0
2010-06-14 13:40:00,17.08,17.08,17.07,17.07,2700.0,14.827,14.827,14.8183,14.8183,2700.0
2010-06-14 13:45:00,17.07,17.09,17.06,17.06,17100.0,14.8183,14.8357,14.8096,14.8096,17100.0
2010-06-14 13:50:00,17.06,17.06,17.04,17.04,9500.0,14.8096,14.8096,14.7923,14.7923,9500.0
2010-06-14 13:55:00,17.05,17.05,17.0,17.0,7700.0,14.8009,14.8009,14.7575,14.7575,7700.0
2010-06-14 14:00:00,17.0,17.01,16.98,16.99,10000.0,14.7575,14.7662,14.7402,14.7488,10000.0
2010-06-14 14:05:00,16.99,17.0,16.98,17.0,14500.0,14.7488,14.7575,14.7402,14.7575,14500.0
2010-06-14 14:10:00,17.0,17.0,16.99,17.0,5500.0,14.7575,14.7575,14.7488,14.7575,5500.0
2010-06-14 14:15:00,17.0,17.01,16.98,17.01,24800.0,14.7575,14.7662,14.7402,14.7662,24800.0
2010-06-14 14:20:00,17.01,17.01,16.99,17.0,25600.0,14.7662,14.7662,14.7488,14.7575,25600.0
2010-06-14 14:25:00,17.0,17.01,17.0,17.0,11200.0,14.7575,14.7662,14.7575,14.7575,11200.0
2010-06-14 14:30:00,17.0,17.0,16.97,16.98,42300.0,14.7575,14.7575,14.7315,14.7402,42300.0
2010-06-14 14:35:00,16.98,16.98,16.96,16.97,16700.0,14.7402,14.7402,14.7228,14.7315,16700.0
2010-06-14 14:40:00,16.97,16.97,16.96,16.96,10300.0,14.7315,14.7315,14.7228,14.7228,10300.0
2010-06-14 14:45:00,16.97,17.0,16.96,16.99,23100.0,14.7315,14.7575,14.7228,14.7488,23100.0
2010-06-14 14:50:00,16.99,17.02,16.98,17.01,15100.0,14.7488,14.7749,14.7402,14.7662,15100.0
2010-06-14 14:55:00,17.01,17.02,17.01,17.01,16600.0,14.7662,14.7749,14.7662,14.7662,16600.0
2010-06-14 15:00:00,17.02,17.02,16.98,16.99,27200.0,14.7749,14.7749,14.7402,14.7488,27200.0
2010-06-14 15:05:00,16.98,17.0,16.97,17.0,20600.0,14.7402,14.7575,14.7315,14.7575,20600.0
2010-06-14 15:10:00,17.0,17.0,16.99,17.0,10900.0,14.7575,14.7575,14.7488,14.7575,10900.0
2010-06-14 15:15:00,17.0,17.01,16.99,17.01,15000.0,14.7575,14.7662,14.7488,14.7662,15000.0
2010-06-14 15:20:00,17.01,17.01,16.99,16.99,16000.0,14.7662,14.7662,14.7488,14.7488,16000.0
2010-06-14 15:25:00,16.99,17.0,16.98,16.98,21000.0,14.7488,14.7575,14.7402,14.7402,21000.0
2010-06-14 15:30:00,16.99,17.0,16.98,16.99,36200.0,14.7488,14.7575,14.7402,14.7488,36200.0
2010-06-14 15:35:00,16.98,16.99,16.95,16.96,69800.0,14.7402,14.7488,14.7141,14.7228,69800.0
2010-06-14 15:40:00,16.96,16.98,16.95,16.98,51500.0,14.7228,14.7402,14.7141,14.7402,51500.0
2010-06-14 15:45:00,16.99,17.0,16.98,16.99,62600.0,14.7488,14.7575,14.7402,14.7488,62600.0
2010-06-14 15:50:00,16.99,17.0,16.95,16.95,90900.0,14.7488,14.7575,14.7141,14.7141,90900.0
2010-06-14 15:55:00,16.96,16.96,16.94,16.95,103200.0,14.7228,14.7228,14.7054,14.7141,103200.0
2010-06-15 09:30:00,17.02,17.03,16.92,16.95,16100.0,14.7749,14.7836,14.6881,14.7141,16100.0
2010-06-15 09:35:00,16.94,16.97,16.89,16.94,27600.0,14.7054,14.7315,14.662,14.7054,27600.0
2010-06-15 09:40:00,16.95,16.97,16.92,16.92,44100.0,14.7141,14.7315,14.6881,14.6881,44100.0
2010-06-15 09:45:00,16.92,16.92,16.87,16.87,38700.0,14.6881,14.6881,14.6447,14.6447,38700.0
2010-06-15 09:50:00,16.88,16.9,16.87,16.89,11500.0,14.6534,14.6707,14.6447,14.662,11500.0
2010-06-15 09:55:00,16.89,16.9,16.88,16.88,17500.0,14.662,14.6707,14.6534,14.6534,17500.0
2010-06-15 10:00:00,16.87,16.88,16.84,16.85,19900.0,14.6447,14.6534,14.6186,14.6273,19900.0
2010-06-15 10:05:00,16.86,16.87,16.8,16.8,38900.0,14.636,14.6447,14.5839,14.5839,38900.0
2010-06-15 10:10:00,16.8,16.8,16.76,16.77,20700.0,14.5839,14.5839,14.5492,14.5579,20700.0
2010-06-15 10:15:00,16.76,16.77,16.75,16.76,15300.0,14.5492,14.5579,14.5405,14.5492,15300.0
2010-06-15 10:20:00,16.76,16.8,16.76,16.8,20600.0,14.5492,14.5839,14.5492,14.5839,20600.0
2010-06-15 10:25:00,16.8,16.81,16.77,16.77,21300.0,14.5839,14.5926,14.5579,14.5579,21300.0
2010-06-15 10:30:00,16.78,16.79,16.77,16.77,13800.0,14.5665,14.5752,14.5579,14.5579,13800.0
2010-06-15 10:35:00,16.77,16.79,16.77,16.78,8200.0,14.5579,14.5752,14.5579,14.5665,8200.0
2010-06-15 10:40:00,16.78,16.79,16.77,16.78,34800.0,14.5665,14.5752,14.5579,14.5665,34800.0
2010-06-15 10:45:00,16.79,16.79,16.77,16.77,7500.0,14.5752,14.5752,14.5579,14.5579,7500.0
2010-06-15 10:50:00,16.77,16.8,16.77,16.79,34700.0,14.5579,14.5839,14.5579,14.5752,34700.0
2010-06-15 10:55:00,16.8,16.81,16.8,16.81,7300.0,14.5839,14.5926,14.5839,14.5926,7300.0
2010-06-15 11:00:00,16.8,16.81,16.8,16.8,7000.0,14.5839,14.5926,14.5839,14.5839,7000.0
2010-06-15 11:05:00,16.81,16.81,16.8,16.8,3000.0,14.5926,14.5926,14.5839,14.5839,3000.0
2010-06-15 11:10:00,16.81,16.81,16.8,16.8,3000.0,14.5926,14.5926,14.5839,14.5839,3000.0
2010-06-15 11:15:00,16.81,16.82,16.8,16.82,25400.0,14.5926,14.6013,14.5839,14.6013,25400.0
2010-06-15 11:20:00,16.82,16.82,16.81,16.81,10600.0,14.6013,14.6013,14.5926,14.5926,10600.0
2010-06-15 11:25:00,16.82,16.82,16.81,16.81,10400.0,14.6013,14.6013,14.5926,14.5926,10400.0
2010-06-15 11:30:00,16.81,16.82,16.81,16.82,17600.0,14.5926,14.6013,14.5926,14.6013,17600.0
2010-06-15 11:35:00,16.82,16.85,16.81,16.83,24400.0,14.6013,14.6273,14.5926,14.61,24400.0
2010-06-15 11:40:00,16.84,16.84,16.83,16.83,12500.0,14.6186,14.6186,14.61,14.61,12500.0
2010-06-15 11:45:00,16.83,16.84,16.83,16.83,1800.0,14.61,14.6186,14.61,14.61,1800.0
2010-06-15 11:50:00,16.84,16.85,16.83,16.84,24600.0,14.6186,14.6273,14.61,14.6186,24600.0
2010-06-15 11:55:00,16.85,16.85,16.8,16.8,49200.0,14.6273,14.6273,14.5839,14.5839,49200.0
2010-06-15 12:00:00,16.81,16.82,16.8,16.81,14700.0,14.5926,14.6013,14.5839,14.5926,14700.0
2010-06-15 12:05:00,16.82,16.84,16.82,16.83,10100.0,14.6013,14.6186,14.6013,14.61,10100.0
2010-06-15 12:10:00,16.84,16.86,16.83,16.86,20800.0,14.6186,14.636,14.61,14.636,20800.0
2010-06-15 12:15:00,16.85,16.85,16.83,16.84,7400.0,14.6273,14.6273,14.61,14.6186,7400.0
2010-06-15 12:20:00,16.84,16.84,16.83,16.83,3900.0,14.6186,14.6186,14.61,14.61,3900.0
2010-06-15 12:25:00,16.83,16.83,16.81,16.81,8700.0,14.61,14.61,14.5926,14.5926,8700.0
2010-06-15 12:30:00,16.81,16.82,16.81,16.81,8000.0,14.5926,14.6013,14.5926,14.5926,8000.0
2010-06-15 12:35:00,16.81,16.82,16.81,16.82,3700.0,14.5926,14.6013,14.5926,14.6013,3700.0
2010-06-15 12:40:00,16.81,16.82,16.81,16.82,27100.0,14.5926,14.6013,14.5926,14.6013,27100.0
2010-06-15 12:45:00,16.83,16.84,16.82,16.84,6200.0,14.61,14.6186,14.6013,14.6186,6200.0
2010-06-15 12:50:00,16.84,16.84,16.83,16.83,4300.0,14.6186,14.6186,14.61,14.61,4300.0
2010-06-15 12:55:00,16.84,16.86,16.83,16.85,35900.0,14.6186,14.636,14.61,14.6273,35900.0
2010-06-15 13:00:00,16.85,16.85,16.84,16.84,4800.0,14.6273,14.6273,14.6186,14.6186,4800.0
2010-06-15 13:05:00,16.84,16.85,16.81,16.81,16000.0,14.6186,14.6273,14.5926,14.5926,16000.0
2010-06-15 13:10:00,16.81,16.83,16.81,16.82,32300.0,14.5926,14.61,14.5926,14.6013,32300.0
2010-06-15 13:15:00,16.83,16.84,16.82,16.84,21900.0,14.61,14.6186,14.6013,14.6186,21900.0
2010-06-15 13:20:00,16.84,16.85,16.84,16.85,4300.0,14.6186,14.6273,14.6186,14.6273,4300.0
2010-06-15 13:25:00,16.85,16.85,16.81,16.81,26200.0,14.6273,14.6273,14.5926,14.5926,26200.0
2010-06-15 13:30:00,16.81,16.81,16.79,16.8,31100.0,14.5926,14.5926,14.5752,14.5839,31100.0
2010-06-15 13:35:00,16.81,16.84,16.8,16.84,16000.0,14.5926,14.6186,14.5839,14.6186,16000.0
2010-06-15 13:40:00,16.83,16.84,16.83,16.83,14800.0,14.61,14.6186,14.61,14.61,14800.0
2010-06-15 13:45:00,16.84,16.85,16.83,16.84,4600.0,14.6186,14.6273,14.61,14.6186,4600.0
2010-06-15 13:50:00,16.85,16.85,16.84,16.84,5300.0,14.6273,14.6273,14.6186,14.6186,5300.0
2010-06-15 13:55:00,16.85,16.85,16.84,16.85,3500.0,14.6273,14.6273,14.6186,14.6273,3500.0
2010-06-15 14:00:00,16.84,16.85,16.84,16.85,17600.0,14.6186,14.6273,14.6186,14.6273,17600.0
2010-06-15 14:05:00,16.85,16.85,16.84,16.85,11900.0,14.6273,14.6273,14.6186,14.6273,11900.0
2010-06-15 14:10:00,16.84,16.85,16.84,16.84,5000.0,14.6186,14.6273,14.6186,14.6186,5000.0
2010-06-15 14:15:00,16.84,16.85,16.84,16.85,32300.0,14.6186,14.6273,14.6186,14.6273,32300.0
2010-06-15 14:20:00,16.85,16.86,16.84,16.85,32500.0,14.6273,14.636,14.6186,14.6273,32500.0
2010-06-15 14:25:00,16.86,16.86,16.83,16.84,34200.0,14.636,14.636,14.61,14.6186,34200.0
2010-06-15 14:30:00,16.83,16.84,16.83,16.84,10400.0,14.61,14.6186,14.61,14.6186,10400.0
2010-06-15 14:35:00,16.84,16.84,16.83,16.83,6200.0,14.6186,14.6186,14.61,14.61,6200.0
2010-06-15 14:40:00,16.83,16.84,16.83,16.83,11400.0,14.61,14.6186,14.61,14.61,11400.0
2010-06-15 14:45:00,16.84,16.84,16.83,16.84,5300.0,14.6186,14.6186,14.61,14.6186,5300.0
2010-06-15 14:50:00,16.84,16.84,16.83,16.83,21800.0,14.6186,14.6186,14.61,14.61,21800.0
2010-06-15 14:55:00,16.84,16.84,16.83,16.83,6800.0,14.6186,14.6186,14.61,14.61,6800.0
2010-06-15 15:00:00,16.83,16.84,16.8,16.81,36400.0,14.61,14.6186,14.5839,14.5926,36400.0
2010-06-15 15:05:00,16.81,16.82,16.8,16.82,23900.0,14.5926,14.6013,14.5839,14.6013,23900.0
2010-06-15 15:10:00,16.82,16.83,16.81,16.83,17500.0,14.6013,14.61,14.5926,14.61,17500.0
2010-06-15 15:15:00,16.83,16.84,16.82,16.83,32800.0,14.61,14.6186,14.6013,14.61,32800.0
2010-06-15 15:20:00,16.83,16.85,16.83,16.85,22600.0,14.61,14.6273,14.61,14.6273,22600.0
2010-06-15 15:25:00,16.85,16.86,16.84,16.86,13400.0,14.6273,14.636,14.6186,14.636,13400.0
2010-06-15 15:30:00,16.86,16.86,16.83,16.83,53800.0,14.636,14.636,14.61,14.61,53800.0
2010-06-15 15:35:00,16.84,16.88,16.83,16.88,71000.0,14.6186,14.6534,14.61,14.6534,71000.0
2010-06-15 15:40:00,16.88,16.88,16.86,16.86,61500.0,14.6534,14.6534,14.636,14.636,61500.0
2010-06-15 15:45:00,16.87,16.89,16.86,16.88,122300.0,14.6447,14.662,14.636,14.6534,122300.0
2010-06-15 15:50:00,16.87,16.91,16.84,16.84,389200.0,14.6447,14.6794,14.6186,14.6186,389200.0
2010-06-15 15:55:00,16.84,16.85,16.79,16.8,407600.0,14.6186,14.6273,14.5752,14.5839,407600.0
2010-06-16 09:30:00,16.64,16.72,16.6,16.62,17600.0,14.445,14.5145,14.4103,14.4277,17600.0
2010-06-16 09:35:00,16.61,16.63,16.61,16.63,13900.0,14.419,14.4363,14.419,14.4363,13900.0
2010-06-16 09:40:00,16.63,16.68,16.63,16.67,16300.0,14.4363,14.4797,14.4363,14.4711,16300.0
2010-06-16 09:45:00,16.68,16.69,16.68,16.68,11700.0,14.4797,14.4884,14.4797,14.4797,11700.0
2010-06-16 09:50:00,16.68,16.69,16.62,16.63,16700.0,14.4797,14.4884,14.4277,14.4363,16700.0
2010-06-16 09:55:00,16.63,16.64,16.62,16.64,24300.0,14.4363,14.445,14.4277,14.445,24300.0
2010-06-16 10:00:00,16.65,16.68,16.65,16.68,8600.0,14.4537,14.4797,14.4537,14.4797,8600.0
2010-06-16 10:05:00,16.68,16.69,16.67,16.69,10100.0,14.4797,14.4884,14.4711,14.4884,10100.0
2010-06-16 10:10:00,16.69,16.69,16.66,16.69,22800.0,14.4884,14.4884,14.4624,14.4884,22800.0
2010-06-16 10:15:00,16.69,16.69,16.67,16.68,16700.0,14.4884,14.4884,14.4711,14.4797,16700.0
2010-06-16 10:20:00,16.7,16.7,16.67,16.67,12800.0,14.4971,14.4971,14.4711,14.4711,12800.0
2010-06-16 10:25:00,16.67,16.69,16.67,16.69,14400.0,14.4711,14.4884,14.4711,14.4884,14400.0
2010-06-16 10:30:00,16.69,16.69,16.6,16.6,24700.0,14.4884,14.4884,14.4103,14.4103,24700.0
2010-06-16 10:35:00,16.61,16.61,16.56,16.57,17100.0,14.419,14.419,14.3756,14.3842,17100.0
2010-06-16 10:40:00,16.57,16.64,16.57,16.64,36300.0,14.3842,14.445,14.3842,14.445,36300.0
2010-06-16 10:45:00,16.64,16.66,16.62,16.62,17700.0,14.445,14.4624,14.4277,14.4277,17700.0
2010-06-16 10:50:00,16.62,16.63,16.61,16.63,15800.0,14.4277,14.4363,14.419,14.4363,15800.0
2010-06-16 10:55:00,16.62,16.65,16.62,16.65,15500.0,14.4277,14.4537,14.4277,14.4537,15500.0
2010-06-16 11:00:00,16.65,16.65,16.64,16.65,4900.0,14.4537,14.4537,14.445,14.4537,4900.0
2010-06-16 11:05:00,16.65,16.69,16.64,16.67,22300.0,14.4537,14.4884,14.445,14.4711,22300.0
2010-06-16 11:10:00,16.68,16.68,16.67,16.67,5600.0,14.4797,14.4797,14.4711,14.4711,5600.0
2010-06-16 11:15:00,16.67,16.68,16.67,16.67,13600.0,14.4711,14.4797,14.4711,14.4711,13600.0
2010-06-16 11:20:00,16.68,16.68,16.67,16.67,8500.0,14.4797,14.4797,14.4711,14.4711,8500.0
2010-06-16 11:25:00,16.67,16.68,16.67,16.67,19900.0,14.4711,14.4797,14.4711,14.4711,19900.0
2010-06-16 11:30:00,16.68,16.68,16.64,16.64,15600.0,14.4797,14.4797,14.445,14.445,15600.0
2010-06-16 11:35:00,16.64,16.65,16.64,16.64,7200.0,14.445,14.4537,14.445,14.445,7200.0
2010-06-16 11:40:00,16.64,16.65,16.62,16.62,12900.0,14.445,14.4537,14.4277,14.4277,12900.0
2010-06-16 11:45:00,16.62,16.63,16.61,16.62,10000.0,14.4277,14.4363,14.419,14.4277,10000.0
2010-06-16 11:50:00,16.61,16.62,16.61,16.62,7300.0,14.419,14.4277,14.419,14.4277,7300.0
2010-06-16 11:55:00,16.61,16.62,16.61,16.61,10200.0,14.419,14.4277,14.419,14.419,10200.0
2010-06-16 12:00:00,16.62,16.67,16.61,16.67,28800.0,14.4277,14.4711,14.419,14.4711,28800.0
2010-06-16 12:05:00,16.66,16.67,16.66,16.67,16900.0,14.4624,14.4711,14.4624,14.4711,16900.0
2010-06-16 12:10:00,16.67,16.67,16.65,16.65,11000.0,14.4711,14.4711,14.4537,14.4537,11000.0
2010-06-16 12:15:00,16.66,16.66,16.65,16.65,10900.0,14.4624,14.4624,14.4537,14.4537,10900.0
2010-06-16 12:20:00,16.65,16.66,16.64,16.64,9500.0,14.4537,14.4624,14.445,14.445,9500.0
2010-06-16 12:25:00,16.64,16.64,16.63,16.63,4700.0,14.445,14.445,14.4363,14.4363,4700.0
2010-06-16 12:30:00,16.63,16.64,16.61,16.61,17300.0,14.4363,14.445,14.419,14.419,17300.0
2010-06-16 12:35:00,16.62,16.62,16.61,16.61,7600.0,14.4277,14.4277,14.419,14.419,7600.0
2010-06-16 12:40:00,16.61,16.62,16.6,16.61,7700.0,14.419,14.4277,14.4103,14.419,7700.0
2010-06-16 12:45:00,16.6,16.61,16.6,16.6,8700.0,14.4103,14.419,14.4103,14.4103,8700.0
2010-06-16 12:50:00,16.6,16.61,16.6,16.61,8700.0,14.4103,14.419,14.4103,14.419,8700.0
2010-06-16 12:55:00,16.6,16.61,16.6,16.6,7800.0,14.4103,14.419,14.4103,14.4103,7800.0
2010-06-16 13:00:00,16.61,16.61,16.6,16.6,5700.0,14.419,14.419,14.4103,14.4103,5700.0
2010-06-16 13:05:00,16.6,16.61,16.6,16.6,7700.0,14.4103,14.419,14.4103,14.4103,7700.0
2010-06-16 13:10:00,16.6,16.61,16.58,16.59,38600.0,14.4103,14.419,14.3929,14.4016,38600.0
2010-06-16 13:15:00,16.59,16.6,16.59,16.59,9300.0,14.4016,14.4103,14.4016,14.4016,9300.0
2010-06-16 13:20:00,16.59,16.6,16.59,16.59,15100.0,14.4016,14.4103,14.4016,14.4016,15100.0
2010-06-16 13:25:00,16.6,16.6,16.58,16.58,14400.0,14.4103,14.4103,14.3929,14.3929,14400.0
2010-06-16 13:30:00,16.58,16.59,16.58,16.58,7100.0,14.3929,14.4016,14.3929,14.3929,7100.0
2010-06-16 13:35:00,16.58,16.59,16.58,16.58,11300.0,14.3929,14.4016,14.3929,14.3929,11300.0
2010-06-16 13:40:00,16.58,16.59,16.58,16.58,4000.0,14.3929,14.4016,14.3929,14.3929,4000.0
2010-06-16 13:45:00,16.59,16.59,16.58,16.58,11700.0,14.4016,14.4016,14.3929,14.3929,11700.0
2010-06-16 13:50:00,16.59,16.62,16.58,16.62,39600.0,14.4016,14.4277,14.3929,14.4277,39600.0
2010-06-16 13:55:00,16.62,16.65,16.62,16.63,26000.0,14.4277,14.4537,14.4277,14.4363,26000.0
2010-06-16 14:00:00,16.63,16.7,16.63,16.7,26200.0,14.4363,14.4971,14.4363,14.4971,26200.0
2010-06-16 14:05:00,16.7,16.74,16.69,16.74,106200.0,14.4971,14.5318,14.4884,14.5318,106200.0
2010-06-16 14:10:00,16.74,16.74,16.73,16.73,21400.0,14.5318,14.5318,14.5231,14.5231,21400.0
2010-06-16 14:15:00,16.74,16.74,16.73,16.73,10700.0,14.5318,14.5318,14.5231,14.5231,10700.0
2010-06-16 14:20:00,16.74,16.74,16.71,16.71,29400.0,14.5318,14.5318,14.5058,14.5058,29400.0
2010-06-16 14:25:00,16.71,16.72,16.69,16.7,51500.0,14.5058,14.5145,14.4884,14.4971,51500.0
2010-06-16 14:30:00,16.7,16.71,16.66,16.66,64800.0,14.4971,14.5058,14.4624,14.4624,64800.0
2010-06-16 14:35:00,16.66,16.67,16.65,16.66,21800.0,14.4624,14.4711,14.4537,14.4624,21800.0
2010-06-16 14:40:00,16.66,16.66,16.65,16.65,8700.0,14.4624,14.4624,14.4537,14.4537,8700.0
2010-06-16 14:45:00,16.65,16.68,16.65,16.68,49700.0,14.4537,14.4797,14.4537,14.4797,49700.0
2010-06-16 14:50:00,16.68,16.69,16.65,16.67,30300.0,14.4797,14.4884,14.4537,14.4711,30300.0
2010-06-16 14:55:00,16.67,16.67,16.63,16.66,34200.0,14.4711,14.4711,14.4363,14.4624,34200.0
2010-06-16 15:00:00,16.65,16.66,16.63,16.64,16300.0,14.4537,14.4624,14.4363,14.445,16300.0
2010-06-16 15:05:00,16.64,16.67,16.63,16.66,30000.0,14.445,14.4711,14.4363,14.4624,30000.0
2010-06-16 15:10:00,16.66,16.67,16.66,16.67,14600.0,14.4624,14.4711,14.4624,14.4711,14600.0
2010-06-16 15:15:00,16.66,16.67,16.64,16.64,91400.0,14.4624,14.4711,14.445,14.445,91400.0
2010-06-16 15:20:00,16.64,16.65,16.63,16.63,37200.0,14.445,14.4537,14.4363,14.4363,37200.0
2010-06-16 15:25:00,16.63,16.65,16.63,16.63,25900.0,14.4363,14.4537,14.4363,14.4363,25900.0
2010-06-16 15:30:00,16.63,16.64,16.6,16.64,56300.0,14.4363,14.445,14.4103,14.445,56300.0
2010-06-16 15:35:00,16.65,16.66,16.65,16.66,52400.0,14.4537,14.4624,14.4537,14.4624,52400.0
2010-06-16 15:40:00,16.66,16.66,16.62,16.62,45000.0,14.4624,14.4624,14.4277,14.4277,45000.0
2010-06-16 15:45:00,16.62,16.65,16.6,16.65,104200.0,14.4277,14.4537,14.4103,14.4537,104200.0
2010-06-16 15:50:00,16.64,16.65,16.63,16.63,61600.0,14.445,14.4537,14.4363,14.4363,61600.0
2010-06-16 15:55:00,16.64,16.65,16.63,16.65,93400.0,14.445,14.4537,14.4363,14.4537,93400.0
2010-06-17 09:30:00,16.64,16.64,16.57,16.59,33100.0,14.445,14.445,14.3842,14.4016,33100.0
2010-06-17 09:35:00,16.59,16.59,16.54,16.55,18300.0,14.4016,14.4016,14.3582,14.3669,18300.0
2010-06-17 09:40:00,16.54,16.55,16.5,16.5,26000.0,14.3582,14.3669,14.3235,14.3235,26000.0
2010-06-17 09:45:00,16.5,16.51,16.5,16.5,14700.0,14.3235,14.3322,14.3235,14.3235,14700.0
2010-06-17 09:50:00,16.5,16.5,16.49,16.5,11300.0,14.3235,14.3235,14.3148,14.3235,11300.0
2010-06-17 09:55:00,16.5,16.5,16.47,16.47,22800.0,14.3235,14.3235,14.2974,14.2974,22800.0
2010-06-17 10:00:00,16.47,16.47,16.39,16.42,41700.0,14.2974,14.2974,14.228,14.254,41700.0
2010-06-17 10:05:00,16.43,16.44,16.42,16.42,20900.0,14.2627,14.2714,14.254,14.254,20900.0
2010-06-17 10:10:00,16.43,16.43,16.36,16.38,31200.0,14.2627,14.2627,14.202,14.2193,31200.0
2010-06-17 10:15:00,16.38,16.38,16.37,16.38,17200.0,14.2193,14.2193,14.2106,14.2193,17200.0
2010-06-17 10:20:00,16.38,16.38,16.35,16.36,18300.0,14.2193,14.2193,14.1933,14.202,18300.0
2010-06-17 10:25:00,16.36,16.36,16.32,16.33,24100.0,14.202,14.202,14.1672,14.1759,24100.0
2010-06-17 10:30:00,16.33,16.33,16.32,16.32,17000.0,14.1759,14.1759,14.1672,14.1672,17000.0
2010-06-17 10:35:00,16.33,16.36,16.32,16.34,35900.0,14.1759,14.202,14.1672,14.1846,35900.0
2010-06-17 10:40:00,16.35,16.35,16.32,16.33,16500.0,14.1933,14.1933,14.1672,14.1759,16500.0
2010-06-17 10:45:00,16.32,16.33,16.29,16.32,35100.0,14.1672,14.1759,14.1412,14.1672,35100.0
2010-06-17 10:50:00,16.32,16.32,16.31,16.32,16400.0,14.1672,14.1672,14.1585,14.1672,16400.0
2010-06-17 10:55:00,16.32,16.34,16.31,16.34,21300.0,14.1672,14.1846,14.1585,14.1846,21300.0
2010-06-17 11:00:00,16.34,16.35,16.33,16.35,23300.0,14.1846,14.1933,14.1759,14.1933,23300.0
2010-06-17 11:05:00,16.35,16.35,16.34,16.34,6400.0,14.1933,14.1933,14.1846,14.1846,6400.0
2010-06-17 11:10:00,16.34,16.39,16.34,16.39,28400.0,14.1846,14.228,14.1846,14.228,28400.0
2010-06-17 11:15:00,16.39,16.39,16.37,16.37,11200.0,14.228,14.228,14.2106,14.2106,11200.0
2010-06-17 11:20:00,16.37,16.38,16.37,16.38,7000.0,14.2106,14.2193,14.2106,14.2193,7000.0
2010-06-17 11:25:00,16.37,16.4,16.37,16.38,43200.0,14.2106,14.2367,14.2106,14.2193,43200.0
2010-06-17 11:30:00,16.38,16.39,16.38,16.38,2700.0,14.2193,14.228,14.2193,14.2193,2700.0
2010-06-17 11:35:00,16.39,16.39,16.38,16.38,7500.0,14.228,14.228,14.2193,14.2193,7500.0
2010-06-17 11:40:00,16.39,16.39,16.38,16.39,7100.0,14.228,14.228,14.2193,14.228,7100.0
2010-06-17 11:45:00,16.39,16.39,16.38,16.38,9500.0,14.228,14.228,14.2193,14.2193,9500.0
2010-06-17 11:50:00,16.39,16.39,16.38,16.39,16000.0,14.228,14.228,14.2193,14.228,16000.0
2010-06-17 11:55:00,16.39,16.43,16.38,16.41,60900.0,14.228,14.2627,14.2193,14.2454,60900.0
2010-06-17 12:00:00,16.41,16.41,16.38,16.39,22600.0,14.2454,14.2454,14.2193,14.228,22600.0
2010-06-17 12:05:00,16.38,16.39,16.38,16.39,8200.0,14.2193,14.228,14.2193,14.228,8200.0
2010-06-17 12:10:00,16.39,16.39,16.38,16.38,7600.0,14.228,14.228,14.2193,14.2193,7600.0
2010-06-17 12:15:00,16.38,16.39,16.38,16.38,8300.0,14.2193,14.228,14.2193,14.2193,8300.0
2010-06-17 12:20:00,16.38,16.39,16.36,16.36,16600.0,14.2193,14.228,14.202,14.202,16600.0
2010-06-17 12:25:00,16.37,16.37,16.32,16.33,29600.0,14.2106,14.2106,14.1672,14.1759,29600.0
2010-06-17 12:30:00,16.33,16.34,16.32,16.32,71600.0,14.1759,14.1846,14.1672,14.1672,71600.0
2010-06-17 12:35:00,16.32,16.32,16.3,16.31,25500.0,14.1672,14.1672,14.1499,14.1585,25500.0
2010-06-17 12:40:00,16.31,16.31,16.3,16.3,10100.0,14.1585,14.1585,14.1499,14.1499,10100.0
2010-06-17 12:45:00,16.31,16.31,16.3,16.31,3400.0,14.1585,14.1585,14.1499,14.1585,3400.0
2010-06-17 12:50:00,16.3,16.31,16.3,16.31,5700.0,14.1499,14.1585,14.1499,14.1585,5700.0
2010-06-17 12:55:00,16.31,16.31,16.3,16.31,6700.0,14.1585,14.1585,14.1499,14.1585,6700.0
2010-06-17 13:00:00,16.3,16.3,16.27,16.27,28600.0,14.1499,14.1499,14.1238,14.1238,28600.0
2010-06-17 13:05:00,16.27,16.28,16.27,16.28,14700.0,14.1238,14.1325,14.1238,14.1325,14700.0
2010-06-17 13:10:00,16.28,16.29,16.27,16.29,32100.0,14.1325,14.1412,14.1238,14.1412,32100.0
2010-06-17 13:15:00,16.29,16.32,16.28,16.31,28100.0,14.1412,14.1672,14.1325,14.1585,28100.0
2010-06-17 13:20:00,16.32,16.32,16.29,16.31,38800.0,14.1672,14.1672,14.1412,14.1585,38800.0
2010-06-17 13:25:00,16.3,16.31,16.28,16.31,27000.0,14.1499,14.1585,14.1325,14.1585,27000.0
2010-06-17 13:30:00,16.31,16.31,16.29,16.3,24500.0,14.1585,14.1585,14.1412,14.1499,24500.0
2010-06-17 13:35:00,16.29,16.3,16.29,16.3,10100.0,14.1412,14.1499,14.1412,14.1499,10100.0
2010-06-17 13:40:00,16.3,16.3,16.29,16.29,34300.0,14.1499,14.1499,14.1412,14.1412,34300.0
2010-06-17 13:45:00,16.3,16.3,16.29,16.3,15200.0,14.1499,14.1499,14.1412,14.1499,15200.0
2010-06-17 13:50:00,16.29,16.35,16.29,16.35,129200.0,14.1412,14.1933,14.1412,14.1933,129200.0
2010-06-17 13:55:00,16.35,16.36,16.34,16.36,28000.0,14.1933,14.202,14.1846,14.202,28000.0
2010-06-17 14:00:00,16.36,16.36,16.35,16.35,9500.0,14.202,14.202,14.1933,14.1933,9500.0
2010-06-17 14:05:00,16.35,16.36,16.33,16.34,53100.0,14.1933,14.202,14.1759,14.1846,53100.0
2010-06-17 14:10:00,16.33,16.34,16.33,16.34,8500.0,14.1759,14.1846,14.1759,14.1846,8500.0
2010-06-17 14:15:00,16.33,16.34,16.33,16.34,10600.0,14.1759,14.1846,14.1759,14.1846,10600.0
2010-06-17 14:20:00,16.34,16.34,16.33,16.34,50600.0,14.1846,14.1846,14.1759,14.1846,50600.0
2010-06-17 14:25:00,16.34,16.34,16.3,16.3,47400.0,14.1846,14.1846,14.1499,14.1499,47400.0
2010-06-17 14:30:00,16.3,16.32,16.3,16.32,30500.0,14.1499,14.1672,14.1499,14.1672,30500.0
2010-06-17 14:35:00,16.32,16.33,16.31,16.31,24000.0,14.1672,14.1759,14.1585,14.1585,24000.0
2010-06-17 14:40:00,16.32,16.32,16.29,16.3,35000.0,14.1672,14.1672,14.1412,14.1499,35000.0
2010-06-17 14:45:00,16.29,16.31,16.29,16.29,20700.0,14.1412,14.1585,14.1412,14.1412,20700.0
2010-06-17 14:50:00,16.3,16.3,16.29,16.29,13100.0,14.1499,14.1499,14.1412,14.1412,13100.0
2010-06-17 14:55:00,16.3,16.31,16.29,16.3,18000.0,14.1499,14.1585,14.1412,14.1499,18000.0
2010-06-17 15:00:00,16.31,16.31,16.3,16.3,17100.0,14.1585,14.1585,14.1499,14.1499,17100.0
2010-06-17 15:05:00,16.31,16.31,16.29,16.3,34400.0,14.1585,14.1585,14.1412,14.1499,34400.0
2010-06-17 15:10:00,16.3,16.31,16.27,16.27,53700.0,14.1499,14.1585,14.1238,14.1238,53700.0
2010-06-17 15:15:00,16.27,16.28,16.27,16.27,23000.0,14.1238,14.1325,14.1238,14.1238,23000.0
2010-06-17 15:20:00,16.27,16.28,16.25,16.27,44600.0,14.1238,14.1325,14.1065,14.1238,44600.0
2010-06-17 15:25:00,16.27,16.28,16.26,16.27,41300.0,14.1238,14.1325,14.1151,14.1238,41300.0
2010-06-17 15:30:00,16.28,16.32,16.27,16.32,70200.0,14.1325,14.1672,14.1238,14.1672,70200.0
2010-06-17 15:35:00,16.32,16.33,16.31,16.33,49200.0,14.1672,14.1759,14.1585,14.1759,49200.0
2010-06-17 15:40:00,16.33,16.35,16.32,16.34,65300.0,14.1759,14.1933,14.1672,14.1846,65300.0
2010-06-17 15:45:00,16.35,16.36,16.33,16.35,189700.0,14.1933,14.202,14.1759,14.1933,189700.0
2010-06-17 15:50:00,16.35,16.38,16.34,16.38,74100.0,14.1933,14.2193,14.1846,14.2193,74100.0
2010-06-17 15:55:00,16.38,16.38,16.37,16.38,115200.0,14.2193,14.2193,14.2106,14.2193,115200.0
2010-06-18 09:30:00,16.35,16.45,16.29,16.39,280800.0,14.1933,14.2801,14.1412,14.228,280800.0
2010-06-18 09:35:00,16.39,16.42,16.39,16.4,13500.0,14.228,14.254,14.228,14.2367,13500.0
2010-06-18 09:40:00,16.4,16.41,16.35,16.36,18800.0,14.2367,14.2454,14.1933,14.202,18800.0
2010-06-18 09:45:00,16.36,16.39,16.35,16.37,13300.0,14.202,14.228,14.1933,14.2106,13300.0
2010-06-18 09:50:00,16.37,16.39,16.34,16.36,22100.0,14.2106,14.228,14.1846,14.202,22100.0
2010-06-18 09:55:00,16.36,16.36,16.31,16.31,13700.0,14.202,14.202,14.1585,14.1585,13700.0
2010-06-18 10:00:00,16.32,16.33,16.31,16.32,5300.0,14.1672,14.1759,14.1585,14.1672,5300.0
2010-06-18 10:05:00,16.31,16.32,16.26,16.29,34600.0,14.1585,14.1672,14.1151,14.1412,34600.0
2010-06-18 10:10:00,16.29,16.33,16.28,16.32,14500.0,14.1412,14.1759,14.1325,14.1672,14500.0
2010-06-18 10:15:00,16.32,16.33,16.31,16.33,17500.0,14.1672,14.1759,14.1585,14.1759,17500.0
2010-06-18 10:20:00,16.34,16.34,16.31,16.32,13300.0,14.1846,14.1846,14.1585,14.1672,13300.0
2010-06-18 10:25:00,16.32,16.35,16.31,16.34,20400.0,14.1672,14.1933,14.1585,14.1846,20400.0
2010-06-18 10:30:00,16.34,16.4,16.34,16.39,15000.0,14.1846,14.2367,14.1846,14.228,15000.0
2010-06-18 10:35:00,16.4,16.43,16.39,16.41,17900.0,14.2367,14.2627,14.228,14.2454,17900.0
2010-06-18 10:40:00,16.41,16.42,16.37,16.37,12500.0,14.2454,14.254,14.2106,14.2106,12500.0
2010-06-18 10:45:00,16.38,16.38,16.37,16.38,3700.0,14.2193,14.2193,14.2106,14.2193,3700.0
2010-06-18 10:50:00,16.38,16.38,16.37,16.38,13400.0,14.2193,14.2193,14.2106,14.2193,13400.0
2010-06-18 10:55:00,16.38,16.39,16.35,16.36,19600.0,14.2193,14.228,14.1933,14.202,19600.0
2010-06-18 11:00:00,16.35,16.37,16.35,16.36,22600.0,14.1933,14.2106,14.1933,14.202,22600.0
2010-06-18 11:05:00,16.37,16.38,16.36,16.38,10400.0,14.2106,14.2193,14.202,14.2193,10400.0
2010-06-18 11:10:00,16.38,16.38,16.37,16.37,5300.0,14.2193,14.2193,14.2106,14.2106,5300.0
2010-06-18 11:15:00,16.38,16.38,16.37,16.38,3700.0,14.2193,14.2193,14.2106,14.2193,3700.0
2010-06-18 11:20:00,16.37,16.38,16.37,16.38,6800.0,14.2106,14.2193,14.2106,14.2193,6800.0
2010-06-18 11:25:00,16.37,16.38,16.34,16.34,31500.0,14.2106,14.2193,14.1846,14.1846,31500.0
2010-06-18 11:30:00,16.33,16.36,16.32,16.35,32500.0,14.1759,14.202,14.1672,14.1933,32500.0
2010-06-18 11:35:00,16.36,16.36,16.35,16.35,5100.0,14.202,14.202,14.1933,14.1933,5100.0
2010-06-18 11:40:00,16.36,16.36,16.33,16.33,8600.0,14.202,14.202,14.1759,14.1759,8600.0
2010-06-18 11:45:00,16.33,16.34,16.33,16.34,7800.0,14.1759,14.1846,14.1759,14.1846,7800.0
2010-06-18 11:50:00,16.34,16.34,16.33,16.34,5300.0,14.1846,14.1846,14.1759,14.1846,5300.0
2010-06-18 11:55:00,16.34,16.34,16.33,16.33,7900.0,14.1846,14.1846,14.1759,14.1759,7900.0
2010-06-18 12:00:00,16.33,16.38,16.33,16.38,22200.0,14.1759,14.2193,14.1759,14.2193,22200.0
2010-06-18 12:05:00,16.38,16.39,16.37,16.39,11400.0,14.2193,14.228,14.2106,14.228,11400.0
2010-06-18 12:10:00,16.39,16.39,16.38,16.39,1700.0,14.228,14.228,14.2193,14.228,1700.0
2010-06-18 12:15:00,16.39,16.39,16.38,16.39,4300.0,14.228,14.228,14.2193,14.228,4300.0
2010-06-18 12:20:00,16.39,16.39,16.32,16.33,35600.0,14.228,14.228,14.1672,14.1759,35600.0
2010-06-18 12:25:00,16.32,16.33,16.32,16.32,4900.0,14.1672,14.1759,14.1672,14.1672,4900.0
2010-06-18 12:30:00,16.33,16.33,16.3,16.31,11000.0,14.1759,14.1759,14.1499,14.1585,11000.0
2010-06-18 12:35:00,16.3,16.31,16.3,16.31,8900.0,14.1499,14.1585,14.1499,14.1585,8900.0
2010-06-18 12:40:00,16.3,16.31,16.3,16.31,5400.0,14.1499,14.1585,14.1499,14.1585,5400.0
2010-06-18 12:45:00,16.3,16.31,16.3,16.3,3100.0,14.1499,14.1585,14.1499,14.1499,3100.0
2010-06-18 12:50:00,16.31,16.31,16.3,16.31,5600.0,14.1585,14.1585,14.1499,14.1585,5600.0
2010-06-18 12:55:00,16.31,16.31,16.26,16.26,37000.0,14.1585,14.1585,14.1151,14.1151,37000.0
2010-06-18 13:00:00,16.27,16.31,16.26,16.31,38200.0,14.1238,14.1585,14.1151,14.1585,38200.0
2010-06-18 13:05:00,16.31,16.32,16.29,16.31,22200.0,14.1585,14.1672,14.1412,14.1585,22200.0
2010-06-18 13:10:00,16.31,16.32,16.31,16.32,1900.0,14.1585,14.1672,14.1585,14.1672,1900.0
2010-06-18 13:15:00,16.32,16.35,16.32,16.34,21700.0,14.1672,14.1933,14.1672,14.1846,21700.0
2010-06-18 13:20:00,16.35,16.35,16.34,16.34,2000.0,14.1933,14.1933,14.1846,14.1846,2000.0
2010-06-18 13:25:00,16.35,16.35,16.34,16.35,4000.0,14.1933,14.1933,14.1846,14.1933,4000.0
2010-06-18 13:30:00,16.35,16.35,16.34,16.34,4900.0,14.1933,14.1933,14.1846,14.1846,4900.0
2010-06-18 13:35:00,16.35,16.38,16.34,16.38,24100.0,14.1933,14.2193,14.1846,14.2193,24100.0
2010-06-18 13:40:00,16.38,16.39,16.38,16.38,19500.0,14.2193,14.228,14.2193,14.2193,19500.0
2010-06-18 13:45:00,16.39,16.39,16.33,16.34,37400.0,14.228,14.228,14.1759,14.1846,37400.0
2010-06-18 13:50:00,16.34,16.35,16.33,16.35,21200.0,14.1846,14.1933,14.1759,14.1933,21200.0
2010-06-18 13:55:00,16.36,16.38,16.35,16.37,17000.0,14.202,14.2193,14.1933,14.2106,17000.0
2010-06-18 14:00:00,16.37,16.37,16.36,16.37,5500.0,14.2106,14.2106,14.202,14.2106,5500.0
2010-06-18 14:05:00,16.37,16.37,16.34,16.34,10000.0,14.2106,14.2106,14.1846,14.1846,10000.0
2010-06-18 14:10:00,16.35,16.37,16.34,16.35,43200.0,14.1933,14.2106,14.1846,14.1933,43200.0
2010-06-18 14:15:00,16.35,16.36,16.34,16.35,11400.0,14.1933,14.202,14.1846,14.1933,11400.0
2010-06-18 14:20:00,16.35,16.36,16.35,16.35,5500.0,14.1933,14.202,14.1933,14.1933,5500.0
2010-06-18 14:25:00,16.36,16.38,16.35,16.38,19900.0,14.202,14.2193,14.1933,14.2193,19900.0
2010-06-18 14:30:00,16.37,16.38,16.35,16.36,21600.0,14.2106,14.2193,14.1933,14.202,21600.0
2010-06-18 14:35:00,16.35,16.36,16.34,16.36,27700.0,14.1933,14.202,14.1846,14.202,27700.0
2010-06-18 14:40:00,16.36,16.37,16.34,16.35,14900.0,14.202,14.2106,14.1846,14.1933,14900.0
2010-06-18 14:45:00,16.34,16.37,16.34,16.36,12600.0,14.1846,14.2106,14.1846,14.202,12600.0
2010-06-18 14:50:00,16.36,16.38,16.36,16.38,15500.0,14.202,14.2193,14.202,14.2193,15500.0
2010-06-18 14:55:00,16.38,16.38,16.37,16.38,9500.0,14.2193,14.2193,14.2106,14.2193,9500.0
2010-06-18 15:00:00,16.38,16.38,16.35,16.35,28100.0,14.2193,14.2193,14.1933,14.1933,28100.0
2010-06-18 15:05:00,16.35,16.37,16.35,16.36,26100.0,14.1933,14.2106,14.1933,14.202,26100.0
2010-06-18 15:10:00,16.36,16.37,16.33,16.33,26200.0,14.202,14.2106,14.1759,14.1759,26200.0
2010-06-18 15:15:00,16.34,16.34,16.31,16.31,21500.0,14.1846,14.1846,14.1585,14.1585,21500.0
2010-06-18 15:20:00,16.31,16.32,16.31,16.31,13500.0,14.1585,14.1672,14.1585,14.1585,13500.0
2010-06-18 15:25:00,16.32,16.32,16.29,16.31,31600.0,14.1672,14.1672,14.1412,14.1585,31600.0
2010-06-18 15:30:00,16.31,16.32,16.29,16.3,64500.0,14.1585,14.1672,14.1412,14.1499,64500.0
2010-06-18 15:35:00,16.3,16.33,16.3,16.33,32800.0,14.1499,14.1759,14.1499,14.1759,32800.0
2010-06-18 15:40:00,16.33,16.33,16.29,16.3,72300.0,14.1759,14.1759,14.1412,14.1499,72300.0
2010-06-18 15:45:00,16.3,16.34,16.29,16.34,123800.0,14.1499,14.1846,14.1412,14.1846,123800.0
2010-06-18 15:50:00,16.34,16.35,16.33,16.33,98800.0,14.1846,14.1933,14.1759,14.1759,98800.0
2010-06-18 15:55:00,16.33,16.34,16.3,16.3,217300.0,14.1759,14.1846,14.1499,14.1499,217300.0
2010-06-21 09:30:00,16.46,16.63,16.46,16.55,26100.0,14.2888,14.4363,14.2888,14.3669,26100.0
2010-06-21 09:35:00,16.55,16.61,16.54,16.55,15700.0,14.3669,14.419,14.3582,14.3669,15700.0
2010-06-21 09:40:00,16.56,16.56,16.41,16.47,18700.0,14.3756,14.3756,14.2454,14.2974,18700.0
2010-06-21 09:45:00,16.48,16.49,16.43,16.47,14300.0,14.3061,14.3148,14.2627,14.2974,14300.0
2010-06-21 09:50:00,16.47,16.58,16.47,16.55,27100.0,14.2974,14.3929,14.2974,14.3669,27100.0
2010-06-21 09:55:00,16.54,16.55,16.51,16.54,15000.0,14.3582,14.3669,14.3322,14.3582,15000.0
2010-06-21 10:00:00,16.55,16.59,16.54,16.58,7800.0,14.3669,14.4016,14.3582,14.3929,7800.0
2010-06-21 10:05:00,16.57,16.58,16.55,16.55,13700.0,14.3842,14.3929,14.3669,14.3669,13700.0
2010-06-21 10:10:00,16.55,16.55,16.54,16.55,4000.0,14.3669,14.3669,14.3582,14.3669,4000.0
2010-06-21 10:15:00,16.54,16.56,16.51,16.51,22300.0,14.3582,14.3756,14.3322,14.3322,22300.0
2010-06-21 10:20:00,16.51,16.53,16.49,16.49,13900.0,14.3322,14.3495,14.3148,14.3148,13900.0
2010-06-21 10:25:00,16.48,16.49,16.47,16.47,7200.0,14.3061,14.3148,14.2974,14.2974,7200.0
2010-06-21 10:30:00,16.47,16.48,16.47,16.47,3300.0,14.2974,14.3061,14.2974,14.2974,3300.0
2010-06-21 10:35:00,16.46,16.5,16.45,16.49,17400.0,14.2888,14.3235,14.2801,14.3148,17400.0
2010-06-21 10:40:00,16.49,16.51,16.49,16.51,13700.0,14.3148,14.3322,14.3148,14.3322,13700.0
2010-06-21 10:45:00,16.51,16.51,16.48,16.49,19800.0,14.3322,14.3322,14.3061,14.3148,19800.0
2010-06-21 10:50:00,16.48,16.48,16.44,16.46,13900.0,14.3061,14.3061,14.2714,14.2888,13900.0
2010-06-21 10:55:00,16.45,16.45,16.43,16.45,14300.0,14.2801,14.2801,14.2627,14.2801,14300.0
2010-06-21 11:00:00,16.45,16.48,16.44,16.46,18000.0,14.2801,14.3061,14.2714,14.2888,18000.0
2010-06-21 11:05:00,16.46,16.46,16.4,16.41,29700.0,14.2888,14.2888,14.2367,14.2454,29700.0
2010-06-21 11:10:00,16.42,16.42,16.42,16.42,4900.0,14.254,14.254,14.254,14.254,4900.0
2010-06-21 11:15:00,16.43,16.44,16.43,16.43,6700.0,14.2627,14.2714,14.2627,14.2627,6700.0
2010-06-21 11:20:00,16.43,16.45,16.42,16.44,12900.0,14.2627,14.2801,14.254,14.2714,12900.0
2010-06-21 11:25:00,16.44,16.46,16.43,16.46,9700.0,14.2714,14.2888,14.2627,14.2888,9700.0
2010-06-21 11:30:00,16.46,16.47,16.46,16.47,5900.0,14.2888,14.2974,14.2888,14.2974,5900.0
2010-06-21 11:35:00,16.47,16.47,16.46,16.46,3200.0,14.2974,14.2974,14.2888,14.2888,3200.0
2010-06-21 11:40:00,16.47,16.47,16.45,16.47,11000.0,14.2974,14.2974,14.2801,14.2974,11000.0
2010-06-21 11:45:00,16.46,16.47,16.46,16.47,4200.0,14.2888,14.2974,14.2888,14.2974,4200.0
2010-06-21 11:50:00,16.47,16.5,16.46,16.49,38300.0,14.2974,14.3235,14.2888,14.3148,38300.0
2010-06-21 11:55:00,16.48,16.48,16.47,16.48,5700.0,14.3061,14.3061,14.2974,14.3061,5700.0
2010-06-21 12:00:00,16.48,16.49,16.47,16.49,8300.0,14.3061,14.3148,14.2974,14.3148,8300.0
2010-06-21 12:05:00,16.48,16.48,16.47,16.48,5600.0,14.3061,14.3061,14.2974,14.3061,5600.0
2010-06-21 12:10:00,16.47,16.48,16.43,16.44,13500.0,14.2974,14.3061,14.2627,14.2714,13500.0
2010-06-21 12:15:00,16.44,16.44,16.42,16.42,3300.0,14.2714,14.2714,14.254,14.254,3300.0
2010-06-21 12:20:00,16.43,16.43,16.41,16.41,1800.0,14.2627,14.2627,14.2454,14.2454,1800.0
2010-06-21 12:25:00,16.41,16.42,16.39,16.4,5700.0,14.2454,14.254,14.228,14.2367,5700.0
2010-06-21 12:30:00,16.39,16.4,16.37,16.38,41600.0,14.228,14.2367,14.2106,14.2193,41600.0
2010-06-21 12:35:00,16.38,16.38,16.36,16.36,19500.0,14.2193,14.2193,14.202,14.202,19500.0
2010-06-21 12:40:00,16.37,16.37,16.36,16.36,6300.0,14.2106,14.2106,14.202,14.202,6300.0
2010-06-21 12:45:00,16.36,16.37,16.36,16.37,2100.0,14.202,14.2106,14.202,14.2106,2100.0
2010-06-21 12:50:00,16.37,16.38,16.36,16.37,26600.0,14.2106,14.2193,14.202,14.2106,26600.0
2010-06-21 12:55:00,16.37,16.41,16.36,16.4,35600.0,14.2106,14.2454,14.202,14.2367,35600.0
2010-06-21 13:00:00,16.41,16.41,16.36,16.38,25300.0,14.2454,14.2454,14.202,14.2193,25300.0
2010-06-21 13:05:00,16.37,16.39,16.37,16.38,9200.0,14.2106,14.228,14.2106,14.2193,9200.0
2010-06-21 13:10:00,16.39,16.42,16.38,16.4,10700.0,14.228,14.254,14.2193,14.2367,10700.0
2010-06-21 13:15:00,16.41,16.44,16.4,16.42,17600.0,14.2454,14.2714,14.2367,14.254,17600.0
2010-06-21 13:20:00,16.41,16.43,16.41,16.42,5800.0,14.2454,14.2627,14.2454,14.254,5800.0
2010-06-21 13:25:00,16.42,16.43,16.42,16.42,3200.0,14.254,14.2627,14.254,14.254,3200.0
2010-06-21 13:30:00,16.42,16.44,16.42,16.42,16100.0,14.254,14.2714,14.254,14.254,16100.0
2010-06-21 13:35:00,16.42,16.43,16.39,16.39,19000.0,14.254,14.2627,14.228,14.228,19000.0
2010-06-21 13:40:00,16.39,16.41,16.39,16.39,10100.0,14.228,14.2454,14.228,14.228,10100.0
2010-06-21 13:45:00,16.4,16.41,16.39,16.41,8000.0,14.2367,14.2454,14.228,14.2454,8000.0
2010-06-21 13:50:00,16.41,16.44,16.41,16.44,13900.0,14.2454,14.2714,14.2454,14.2714,13900.0
2010-06-21 13:55:00,16.44,16.45,16.43,16.44,18400.0,14.2714,14.2801,14.2627,14.2714,18400.0
2010-06-21 14:00:00,16.44,16.45,16.43,16.44,15400.0,14.2714,14.2801,14.2627,14.2714,15400.0
2010-06-21 14:05:00,16.43,16.43,16.42,16.43,26800.0,14.2627,14.2627,14.254,14.2627,26800.0
2010-06-21 14:10:00,16.42,16.45,16.42,16.45,7800.0,14.254,14.2801,14.254,14.2801,7800.0
2010-06-21 14:15:00,16.45,16.48,16.44,16.48,13200.0,14.2801,14.3061,14.2714,14.3061,13200.0
2010-06-21 14:20:00,16.47,16.49,16.47,16.49,11800.0,14.2974,14.3148,14.2974,14.3148,11800.0
2010-06-21 14:25:00,16.48,16.49,16.45,16.45,20400.0,14.3061,14.3148,14.2801,14.2801,20400.0
2010-06-21 14:30:00,16.46,16.48,16.45,16.48,25300.0,14.2888,14.3061,14.2801,14.3061,25300.0
2010-06-21 14:35:00,16.49,16.49,16.48,16.48,2800.0,14.3148,14.3148,14.3061,14.3061,2800.0
2010-06-21 14:40:00,16.48,16.49,16.48,16.48,22400.0,14.3061,14.3148,14.3061,14.3061,22400.0
2010-06-21 14:45:00,16.48,16.49,16.46,16.46,19700.0,14.3061,14.3148,14.2888,14.2888,19700.0
2010-06-21 14:50:00,16.46,16.46,16.43,16.43,38900.0,14.2888,14.2888,14.2627,14.2627,38900.0
2010-06-21 14:55:00,16.43,16.44,16.43,16.44,5300.0,14.2627,14.2714,14.2627,14.2714,5300.0
2010-06-21 15:00:00,16.43,16.44,16.4,16.4,30900.0,14.2627,14.2714,14.2367,14.2367,30900.0
2010-06-21 15:05:00,16.41,16.41,16.37,16.37,61200.0,14.2454,14.2454,14.2106,14.2106,61200.0
2010-06-21 15:10:00,16.38,16.38,16.31,16.33,58100.0,14.2193,14.2193,14.1585,14.1759,58100.0
2010-06-21 15:15:00,16.34,16.34,16.28,16.28,18700.0,14.1846,14.1846,14.1325,14.1325,18700.0
2010-06-21 15:20:00,16.27,16.28,16.25,16.27,23100.0,14.1238,14.1325,14.1065,14.1238,23100.0
2010-06-21 15:25:00,16.26,16.29,16.25,16.26,25300.0,14.1151,14.1412,14.1065,14.1151,25300.0
2010-06-21 15:30:00,16.26,16.28,16.25,16.28,20800.0,14.1151,14.1325,14.1065,14.1325,20800.0
2010-06-21 15:35:00,16.28,16.31,16.27,16.31,52900.0,14.1325,14.1585,14.1238,14.1585,52900.0
2010-06-21 15:40:00,16.3,16.31,16.26,16.26,58700.0,14.1499,14.1585,14.1151,14.1151,58700.0
2010-06-21 15:45:00,16.27,16.31,16.26,16.3,48800.0,14.1238,14.1585,14.1151,14.1499,48800.0
2010-06-21 15:50:00,16.31,16.33,16.28,16.3,65200.0,14.1585,14.1759,14.1325,14.1499,65200.0
2010-06-21 15:55:00,16.3,16.32,16.29,16.31,59000.0,14.1499,14.1672,14.1412,14.1585,59000.0
2010-06-22 09:30:00,16.41,16.47,16.4,16.47,13400.0,14.2454,14.2974,14.2367,14.2974,13400.0
2010-06-22 09:35:00,16.5,16.52,16.48,16.49,13100.0,14.3235,14.3408,14.3061,14.3148,13100.0
2010-06-22 09:40:00,16.5,16.5,16.47,16.48,7900.0,14.3235,14.3235,14.2974,14.3061,7900.0
2010-06-22 09:45:00,16.49,16.5,16.48,16.48,7400.0,14.3148,14.3235,14.3061,14.3061,7400.0
2010-06-22 09:50:00,16.48,16.49,16.45,16.45,21300.0,14.3061,14.3148,14.2801,14.2801,21300.0
2010-06-22 09:55:00,16.45,16.45,16.4,16.4,26000.0,14.2801,14.2801,14.2367,14.2367,26000.0
2010-06-22 10:00:00,16.41,16.41,16.34,16.35,29800.0,14.2454,14.2454,14.1846,14.1933,29800.0
2010-06-22 10:05:00,16.34,16.35,16.33,16.34,11200.0,14.1846,14.1933,14.1759,14.1846,11200.0
2010-06-22 10:10:00,16.34,16.35,16.33,16.33,7500.0,14.1846,14.1933,14.1759,14.1759,7500.0
2010-06-22 10:15:00,16.33,16.34,16.28,16.29,19400.0,14.1759,14.1846,14.1325,14.1412,19400.0
2010-06-22 10:20:00,16.28,16.3,16.26,16.27,20800.0,14.1325,14.1499,14.1151,14.1238,20800.0
2010-06-22 10:25:00,16.26,16.27,16.24,16.27,13400.0,14.1151,14.1238,14.0978,14.1238,13400.0
2010-06-22 10:30:00,16.28,16.28,16.24,16.25,15000.0,14.1325,14.1325,14.0978,14.1065,15000.0
2010-06-22 10:35:00,16.26,16.3,16.25,16.29,18100.0,14.1151,14.1499,14.1065,14.1412,18100.0
2010-06-22 10:40:00,16.29,16.31,16.27,16.28,19000.0,14.1412,14.1585,14.1238,14.1325,19000.0
2010-06-22 10:45:00,16.27,16.28,16.26,16.26,10400.0,14.1238,14.1325,14.1151,14.1151,10400.0
2010-06-22 10:50:00,16.27,16.27,16.26,16.26,1600.0,14.1238,14.1238,14.1151,14.1151,1600.0
2010-06-22 10:55:00,16.26,16.27,16.26,16.27,1000.0,14.1151,14.1238,14.1151,14.1238,1000.0
2010-06-22 11:00:00,16.26,16.26,16.24,16.25,5200.0,14.1151,14.1151,14.0978,14.1065,5200.0
2010-06-22 11:05:00,16.24,16.25,16.22,16.25,18200.0,14.0978,14.1065,14.0804,14.1065,18200.0
2010-06-22 11:10:00,16.24,16.28,16.24,16.28,13800.0,14.0978,14.1325,14.0978,14.1325,13800.0
2010-06-22 11:15:00,16.27,16.36,16.27,16.36,21700.0,14.1238,14.202,14.1238,14.202,21700.0
2010-06-22 11:20:00,16.35,16.38,16.35,16.37,12700.0,14.1933,14.2193,14.1933,14.2106,12700.0
2010-06-22 11:25:00,16.37,16.38,16.37,16.38,4500.0,14.2106,14.2193,14.2106,14.2193,4500.0
2010-06-22 11:30:00,16.38,16.41,16.37,16.41,17000.0,14.2193,14.2454,14.2106,14.2454,17000.0
2010-06-22 11:35:00,16.41,16.44,16.4,16.44,24600.0,14.2454,14.2714,14.2367,14.2714,24600.0
2010-06-22 11:40:00,16.44,16.47,16.44,16.46,15500.0,14.2714,14.2974,14.2714,14.2888,15500.0
2010-06-22 11:45:00,16.47,16.48,16.45,16.48,13900.0,14.2974,14.3061,14.2801,14.3061,13900.0
2010-06-22 11:50:00,16.49,16.49,16.47,16.47,17900.0,14.3148,14.3148,14.2974,14.2974,17900.0
2010-06-22 11:55:00,16.47,16.48,16.44,16.44,22200.0,14.2974,14.3061,14.2714,14.2714,22200.0
2010-06-22 12:00:00,16.44,16.45,16.44,16.44,8300.0,14.2714,14.2801,14.2714,14.2714,8300.0
2010-06-22 12:05:00,16.44,16.48,16.44,16.47,36200.0,14.2714,14.3061,14.2714,14.2974,36200.0
2010-06-22 12:10:00,16.47,16.51,16.47,16.51,19900.0,14.2974,14.3322,14.2974,14.3322,19900.0
2010-06-22 12:15:00,16.51,16.54,16.51,16.52,27300.0,14.3322,14.3582,14.3322,14.3408,27300.0
2010-06-22 12:20:00,16.52,16.53,16.5,16.5,4500.0,14.3408,14.3495,14.3235,14.3235,4500.0
2010-06-22 12:25:00,16.5,16.51,16.5,16.5,2200.0,14.3235,14.3322,14.3235,14.3235,2200.0
2010-06-22 12:30:00,16.5,16.5,16.47,16.48,24100.0,14.3235,14.3235,14.2974,14.3061,24100.0
2010-06-22 12:35:00,16.49,16.49,16.47,16.48,5700.0,14.3148,14.3148,14.2974,14.3061,5700.0
2010-06-22 12:40:00,16.48,16.48,16.45,16.45,7100.0,14.3061,14.3061,14.2801,14.2801,7100.0
2010-06-22 12:45:00,16.45,16.45,16.43,16.44,13600.0,14.2801,14.2801,14.2627,14.2714,13600.0
2010-06-22 12:50:00,16.44,16.46,16.43,16.45,11300.0,14.2714,14.2888,14.2627,14.2801,11300.0
2010-06-22 12:55:00,16.45,16.46,16.45,16.45,2300.0,14.2801,14.2888,14.2801,14.2801,2300.0
2010-06-22 13:00:00,16.45,16.46,16.44,16.44,14700.0,14.2801,14.2888,14.2714,14.2714,14700.0
2010-06-22 13:05:00,16.44,16.45,16.43,16.43,11000.0,14.2714,14.2801,14.2627,14.2627,11000.0
2010-06-22 13:10:00,16.43,16.44,16.43,16.43,2600.0,14.2627,14.2714,14.2627,14.2627,2600.0
2010-06-22 13:15:00,16.43,16.44,16.42,16.42,11300.0,14.2627,14.2714,14.254,14.254,11300.0
2010-06-22 13:20:00,16.42,16.43,16.41,16.41,18700.0,14.254,14.2627,14.2454,14.2454,18700.0
2010-06-22 13:25:00,16.41,16.45,16.41,16.43,34600.0,14.2454,14.2801,14.2454,14.2627,34600.0
2010-06-22 13:30:00,16.43,16.46,16.43,16.44,26500.0,14.2627,14.2888,14.2627,14.2714,26500.0
2010-06-22 13:35:00,16.44,16.45,16.44,16.45,8100.0,14.2714,14.2801,14.2714,14.2801,8100.0
2010-06-22 13:40:00,16.44,16.5,16.44,16.5,23500.0,14.2714,14.3235,14.2714,14.3235,23500.0
2010-06-22 13:45:00,16.5,16.51,16.5,16.5,5600.0,14.3235,14.3322,14.3235,14.3235,5600.0
2010-06-22 13:50:00,16.5,16.51,16.49,16.5,35800.0,14.3235,14.3322,14.3148,14.3235,35800.0
2010-06-22 13:55:00,16.5,16.52,16.5,16.51,10500.0,14.3235,14.3408,14.3235,14.3322,10500.0
2010-06-22 14:00:00,16.51,16.51,16.45,16.45,23300.0,14.3322,14.3322,14.2801,14.2801,23300.0
2010-06-22 14:05:00,16.45,16.49,16.45,16.45,17300.0,14.2801,14.3148,14.2801,14.2801,17300.0
2010-06-22 14:10:00,16.45,16.46,16.44,16.45,3800.0,14.2801,14.2888,14.2714,14.2801,3800.0
2010-06-22 14:15:00,16.45,16.46,16.43,16.44,6900.0,14.2801,14.2888,14.2627,14.2714,6900.0
2010-06-22 14:20:00,16.43,16.43,16.41,16.41,5900.0,14.2627,14.2627,14.2454,14.2454,5900.0
2010-06-22 14:25:00,16.41,16.41,16.38,16.4,20100.0,14.2454,14.2454,14.2193,14.2367,20100.0
2010-06-22 14:30:00,16.4,16.42,16.37,16.42,21000.0,14.2367,14.254,14.2106,14.254,21000.0
2010-06-22 14:35:00,16.42,16.42,16.4,16.4,11200.0,14.254,14.254,14.2367,14.2367,11200.0
2010-06-22 14:40:00,16.41,16.41,16.32,16.32,28000.0,14.2454,14.2454,14.1672,14.1672,28000.0
2010-06-22 14:45:00,16.32,16.32,16.28,16.29,25300.0,14.1672,14.1672,14.1325,14.1412,25300.0
2010-06-22 14:50:00,16.29,16.3,16.24,16.27,27100.0,14.1412,14.1499,14.0978,14.1238,27100.0
2010-06-22 14:55:00,16.27,16.27,16.23,16.27,19000.0,14.1238,14.1238,14.0891,14.1238,19000.0
2010-06-22 15:00:00,16.26,16.29,16.25,16.28,21800.0,14.1151,14.1412,14.1065,14.1325,21800.0
2010-06-22 15:05:00,16.29,16.29,16.27,16.27,16100.0,14.1412,14.1412,14.1238,14.1238,16100.0
2010-06-22 15:10:00,16.27,16.3,16.25,16.29,19400.0,14.1238,14.1499,14.1065,14.1412,19400.0
2010-06-22 15:15:00,16.29,16.31,16.28,16.31,16000.0,14.1412,14.1585,14.1325,14.1585,16000.0
2010-06-22 15:20:00,16.3,16.31,16.28,16.28,18100.0,14.1499,14.1585,14.1325,14.1325,18100.0
2010-06-22 15:25:00,16.29,16.29,16.23,16.24,14700.0,14.1412,14.1412,14.0891,14.0978,14700.0
2010-06-22 15:30:00,16.23,16.24,16.2,16.21,55600.0,14.0891,14.0978,14.0631,14.0717,55600.0
2010-06-22 15:35:00,16.21,16.25,16.2,16.25,53400.0,14.0717,14.1065,14.0631,14.1065,53400.0
2010-06-22 15:40:00,16.24,16.31,16.24,16.31,193500.0,14.0978,14.1585,14.0978,14.1585,193500.0
2010-06-22 15:45:00,16.31,16.32,16.27,16.29,162400.0,14.1585,14.1672,14.1238,14.1412,162400.0
2010-06-22 15:50:00,16.29,16.3,16.24,16.24,99200.0,14.1412,14.1499,14.0978,14.0978,99200.0
2010-06-22 15:55:00,16.24,16.25,16.23,16.25,80500.0,14.0978,14.1065,14.0891,14.1065,80500.0
2010-06-23 09:30:00,16.21,16.25,16.19,16.2,30800.0,14.0717,14.1065,14.0544,14.0631,30800.0
2010-06-23 09:35:00,16.21,16.22,16.13,16.13,11800.0,14.0717,14.0804,14.0023,14.0023,11800.0
2010-06-23 09:40:00,16.13,16.13,16.06,16.08,7700.0,14.0023,14.0023,13.9415,13.9589,7700.0
2010-06-23 09:45:00,16.08,16.08,16.06,16.07,7200.0,13.9589,13.9589,13.9415,13.9502,7200.0
2010-06-23 09:50:00,16.06,16.1,16.05,16.08,52400.0,13.9415,13.9762,13.9328,13.9589,52400.0
2010-06-23 09:55:00,16.08,16.1,16.08,16.09,12800.0,13.9589,13.9762,13.9589,13.9676,12800.0
2010-06-23 10:00:00,16.09,16.09,16.0,16.02,135500.0,13.9676,13.9676,13.8894,13.9068,135500.0
2010-06-23 10:05:00,16.03,16.03,15.89,15.93,37000.0,13.9155,13.9155,13.7939,13.8287,37000.0
2010-06-23 10:10:00,15.92,15.94,15.9,15.94,28700.0,13.82,13.8374,13.8026,13.8374,28700.0
2010-06-23 10:15:00,15.94,15.95,15.92,15.95,13000.0,13.8374,13.846,13.82,13.846,13000.0
2010-06-23 10:20:00,15.95,15.95,15.93,15.93,6300.0,13.846,13.846,13.8287,13.8287,6300.0
2010-06-23 10:25:00,15.92,15.94,15.89,15.9,21100.0,13.82,13.8374,13.7939,13.8026,21100.0
2010-06-23 10:30:00,15.9,15.93,15.89,15.93,33700.0,13.8026,13.8287,13.7939,13.8287,33700.0
2010-06-23 10:35:00,15.92,15.92,15.91,15.92,11400.0,13.82,13.82,13.8113,13.82,11400.0
2010-06-23 10:40:00,15.92,15.94,15.92,15.94,8400.0,13.82,13.8374,13.82,13.8374,8400.0
2010-06-23 10:45:00,15.94,16.02,15.94,16.01,13100.0,13.8374,13.9068,13.8374,13.8981,13100.0
2010-06-23 10:50:00,16.02,16.03,16.01,16.01,14300.0,13.9068,13.9155,13.8981,13.8981,14300.0
2010-06-23 10:55:00,16.02,16.02,15.98,15.98,20900.0,13.9068,13.9068,13.8721,13.8721,20900.0
2010-06-23 11:00:00,15.98,16.01,15.98,16.01,16000.0,13.8721,13.8981,13.8721,13.8981,16000.0
2010-06-23 11:05:00,16.02,16.02,16.0,16.0,11400.0,13.9068,13.9068,13.8894,13.8894,11400.0
2010-06-23 11:10:00,16.0,16.02,16.0,16.0,39000.0,13.8894,13.9068,13.8894,13.8894,39000.0
2010-06-23 11:15:00,16.01,16.01,16.0,16.0,4600.0,13.8981,13.8981,13.8894,13.8894,4600.0
2010-06-23 11:20:00,16.0,16.02,15.99,16.0,228700.0,13.8894,13.9068,13.8808,13.8894,228700.0
2010-06-23 11:25:00,16.0,16.0,16.0,16.0,4000.0,13.8894,13.8894,13.8894,13.8894,4000.0
2010-06-23 11:30:00,16.0,16.01,16.0,16.0,44600.0,13.8894,13.8981,13.8894,13.8894,44600.0
2010-06-23 11:35:00,16.0,16.01,15.99,16.01,179600.0,13.8894,13.8981,13.8808,13.8981,179600.0
2010-06-23 11:40:00,16.01,16.02,16.0,16.01,28400.0,13.8981,13.9068,13.8894,13.8981,28400.0
2010-06-23 11:45:00,16.02,16.02,16.01,16.01,3800.0,13.9068,13.9068,13.8981,13.8981,3800.0
2010-06-23 11:50:00,16.02,16.02,16.01,16.01,3400.0,13.9068,13.9068,13.8981,13.8981,3400.0
2010-06-23 11:55:00,16.01,16.04,16.01,16.03,19800.0,13.8981,13.9242,13.8981,13.9155,19800.0
2010-06-23 12:00:00,16.03,16.04,16.03,16.03,16700.0,13.9155,13.9242,13.9155,13.9155,16700.0
2010-06-23 12:05:00,16.03,16.04,16.03,16.03,3500.0,13.9155,13.9242,13.9155,13.9155,3500.0
2010-06-23 12:10:00,16.03,16.04,16.03,16.03,10100.0,13.9155,13.9242,13.9155,13.9155,10100.0
2010-06-23 12:15:00,16.03,16.04,16.03,16.03,5100.0,13.9155,13.9242,13.9155,13.9155,5100.0
2010-06-23 12:20:00,16.03,16.04,16.03,16.03,12900.0,13.9155,13.9242,13.9155,13.9155,12900.0
2010-06-23 12:25:00,16.03,16.04,16.03,16.03,8800.0,13.9155,13.9242,13.9155,13.9155,8800.0
2010-06-23 12:30:00,16.03,16.04,16.03,16.03,7100.0,13.9155,13.9242,13.9155,13.9155,7100.0
2010-06-23 12:35:00,16.03,16.04,16.03,16.03,8400.0,13.9155,13.9242,13.9155,13.9155,8400.0
2010-06-23 12:40:00,16.03,16.04,16.03,16.03,2900.0,13.9155,13.9242,13.9155,13.9155,2900.0
2010-06-23 12:45:00,16.03,16.04,16.03,16.04,18400.0,13.9155,13.9242,13.9155,13.9242,18400.0
2010-06-23 12:50:00,16.03,16.04,16.01,16.01,18100.0,13.9155,13.9242,13.8981,13.8981,18100.0
2010-06-23 12:55:00,16.01,16.03,16.01,16.03,7800.0,13.8981,13.9155,13.8981,13.9155,7800.0
2010-06-23 13:00:00,16.03,16.04,16.02,16.02,9300.0,13.9155,13.9242,13.9068,13.9068,9300.0
2010-06-23 13:05:00,16.02,16.03,16.02,16.03,2700.0,13.9068,13.9155,13.9068,13.9155,2700.0
2010-06-23 13:10:00,16.03,16.04,16.02,16.03,6200.0,13.9155,13.9242,13.9068,13.9155,6200.0
2010-06-23 13:15:00,16.03,16.04,16.03,16.04,5200.0,13.9155,13.9242,13.9155,13.9242,5200.0
2010-06-23 13:20:00,16.03,16.04,16.03,16.03,1100.0,13.9155,13.9242,13.9155,13.9155,1100.0
2010-06-23 13:25:00,16.03,16.08,16.03,16.08,21600.0,13.9155,13.9589,13.9155,13.9589,21600.0
2010-06-23 13:30:00,16.08,16.1,16.08,16.1,8500.0,13.9589,13.9762,13.9589,13.9762,8500.0
2010-06-23 13:35:00,16.1,16.11,16.1,16.1,11700.0,13.9762,13.9849,13.9762,13.9762,11700.0
2010-06-23 13:40:00,16.1,16.13,16.1,16.12,23800.0,13.9762,14.0023,13.9762,13.9936,23800.0
2010-06-23 13:45:00,16.13,16.13,16.12,16.12,19200.0,14.0023,14.0023,13.9936,13.9936,19200.0
2010-06-23 13:50:00,16.13,16.16,16.12,16.15,24400.0,14.0023,14.0283,13.9936,14.0197,24400.0
2010-06-23 13:55:00,16.15,16.17,16.15,16.17,12300.0,14.0197,14.037,14.0197,14.037,12300.0
2010-06-23 14:00:00,16.16,16.19,16.15,16.16,51200.0,14.0283,14.0544,14.0197,14.0283,51200.0
2010-06-23 14:05:00,16.15,16.17,16.15,16.17,16100.0,14.0197,14.037,14.0197,14.037,16100.0
2010-06-23 14:10:00,16.17,16.18,16.16,16.18,29700.0,14.037,14.0457,14.0283,14.0457,29700.0
2010-06-23 14:15:00,16.18,16.21,16.17,16.18,71700.0,14.0457,14.0717,14.037,14.0457,71700.0
2010-06-23 14:20:00,16.18,16.19,16.15,16.16,31200.0,14.0457,14.0544,14.0197,14.0283,31200.0
2010-06-23 14:25:00,16.15,16.17,16.12,16.17,57800.0,14.0197,14.037,13.9936,14.037,57800.0
2010-06-23 14:30:00,16.18,16.28,16.18,16.25,28500.0,14.0457,14.1325,14.0457,14.1065,28500.0
2010-06-23 14:35:00,16.25,16.25,16.22,16.22,25900.0,14.1065,14.1065,14.0804,14.0804,25900.0
2010-06-23 14:40:00,16.22,16.22,16.2,16.21,26600.0,14.0804,14.0804,14.0631,14.0717,26600.0
2010-06-23 14:45:00,16.2,16.21,16.18,16.19,40700.0,14.0631,14.0717,14.0457,14.0544,40700.0
2010-06-23 14:50:00,16.19,16.2,16.17,16.19,37900.0,14.0544,14.0631,14.037,14.0544,37900.0
2010-06-23 14:55:00,16.19,16.2,16.17,16.18,35000.0,14.0544,14.0631,14.037,14.0457,35000.0
2010-06-23 15:00:00,16.18,16.21,16.18,16.19,35600.0,14.0457,14.0717,14.0457,14.0544,35600.0
2010-06-23 15:05:00,16.19,16.19,16.13,16.13,57200.0,14.0544,14.0544,14.0023,14.0023,57200.0
2010-06-23 15:10:00,16.13,16.16,16.13,16.14,101500.0,14.0023,14.0283,14.0023,14.011,101500.0
2010-06-23 15:15:00,16.14,16.19,16.14,16.17,69800.0,14.011,14.0544,14.011,14.037,69800.0
2010-06-23 15:20:00,16.16,16.21,16.16,16.21,24600.0,14.0283,14.0717,14.0283,14.0717,24600.0
2010-06-23 15:25:00,16.21,16.26,16.2,16.26,25800.0,14.0717,14.1151,14.0631,14.1151,25800.0
2010-06-23 15:30:00,16.25,16.26,16.2,16.2,77700.0,14.1065,14.1151,14.0631,14.0631,77700.0
2010-06-23 15:35:00,16.2,16.26,16.19,16.26,50800.0,14.0631,14.1151,14.0544,14.1151,50800.0
2010-06-23 15:40:00,16.25,16.28,16.23,16.28,59600.0,14.1065,14.1325,14.0891,14.1325,59600.0
2010-06-23 15:45:00,16.27,16.28,16.26,16.26,34900.0,14.1238,14.1325,14.1151,14.1151,34900.0
2010-06-23 15:50:00,16.26,16.27,16.25,16.25,33900.0,14.1151,14.1238,14.1065,14.1065,33900.0
2010-06-23 15:55:00,16.26,16.26,16.21,16.23,101300.0,14.1151,14.1151,14.0717,14.0891,101300.0
2010-06-24 09:30:00,16.16,16.22,16.16,16.2,10500.0,14.0283,14.0804,14.0283,14.0631,10500.0
2010-06-24 09:35:00,16.21,16.23,16.17,16.2,17800.0,14.0717,14.0891,14.037,14.0631,17800.0
2010-06-24 09:40:00,16.2,16.2,16.11,16.11,12300.0,14.0631,14.0631,13.9849,13.9849,12300.0
2010-06-24 09:45:00,16.11,16.14,16.08,16.13,10200.0,13.9849,14.011,13.9589,14.0023,10200.0
2010-06-24 09:50:00,16.12,16.12,16.1,16.1,4800.0,13.9936,13.9936,13.9762,13.9762,4800.0
2010-06-24 09:55:00,16.1,16.1,16.0,16.01,34100.0,13.9762,13.9762,13.8894,13.8981,34100.0
2010-06-24 10:00:00,16.02,16.06,16.02,16.05,11400.0,13.9068,13.9415,13.9068,13.9328,11400.0
2010-06-24 10:05:00,16.05,16.06,16.03,16.05,32500.0,13.9328,13.9415,13.9155,13.9328,32500.0
2010-06-24 10:10:00,16.05,16.06,16.03,16.03,21700.0,13.9328,13.9415,13.9155,13.9155,21700.0
2010-06-24 10:15:00,16.03,16.05,16.03,16.04,19900.0,13.9155,13.9328,13.9155,13.9242,19900.0
2010-06-24 10:20:00,16.05,16.07,16.04,16.06,14200.0,13.9328,13.9502,13.9242,13.9415,14200.0
2010-06-24 10:25:00,16.06,16.1,16.05,16.09,13900.0,13.9415,13.9762,13.9328,13.9676,13900.0
2010-06-24 10:30:00,16.09,16.1,16.09,16.1,12300.0,13.9676,13.9762,13.9676,13.9762,12300.0
2010-06-24 10:35:00,16.1,16.13,16.09,16.11,89200.0,13.9762,14.0023,13.9676,13.9849,89200.0
2010-06-24 10:40:00,16.11,16.11,16.09,16.09,64500.0,13.9849,13.9849,13.9676,13.9676,64500.0
2010-06-24 10:45:00,16.08,16.11,16.07,16.11,14000.0,13.9589,13.9849,13.9502,13.9849,14000.0
2010-06-24 10:50:00,16.11,16.12,16.07,16.08,14700.0,13.9849,13.9936,13.9502,13.9589,14700.0
2010-06-24 10:55:00,16.08,16.08,16.07,16.08,2100.0,13.9589,13.9589,13.9502,13.9589,2100.0
2010-06-24 11:00:00,16.08,16.08,16.05,16.07,28900.0,13.9589,13.9589,13.9328,13.9502,28900.0
2010-06-24 11:05:00,16.06,16.07,16.04,16.05,11400.0,13.9415,13.9502,13.9242,13.9328,11400.0
2010-06-24 11:10:00,16.05,16.05,16.04,16.04,2400.0,13.9328,13.9328,13.9242,13.9242,2400.0
2010-06-24 11:15:00,16.05,16.05,16.04,16.05,5000.0,13.9328,13.9328,13.9242,13.9328,5000.0
2010-06-24 11:20:00,16.04,16.05,16.04,16.05,3600.0,13.9242,13.9328,13.9242,13.9328,3600.0
2010-06-24 11:25:00,16.04,16.08,16.04,16.08,12700.0,13.9242,13.9589,13.9242,13.9589,12700.0
2010-06-24 11:30:00,16.07,16.08,16.07,16.08,11700.0,13.9502,13.9589,13.9502,13.9589,11700.0
2010-06-24 11:35:00,16.07,16.1,16.07,16.1,11100.0,13.9502,13.9762,13.9502,13.9762,11100.0
2010-06-24 11:40:00,16.1,16.13,16.09,16.12,10000.0,13.9762,14.0023,13.9676,13.9936,10000.0
2010-06-24 11:45:00,16.12,16.16,16.12,16.16,9000.0,13.9936,14.0283,13.9936,14.0283,9000.0
2010-06-24 11:50:00,16.16,16.16,16.13,16.13,25300.0,14.0283,14.0283,14.0023,14.0023,25300.0
2010-06-24 11:55:00,16.13,16.14,16.13,16.13,4500.0,14.0023,14.011,14.0023,14.0023,4500.0
2010-06-24 12:00:00,16.14,16.18,16.13,16.18,34000.0,14.011,14.0457,14.0023,14.0457,34000.0
2010-06-24 12:05:00,16.18,16.18,16.17,16.18,14600.0,14.0457,14.0457,14.037,14.0457,14600.0
2010-06-24 12:10:00,16.17,16.17,16.15,16.15,9400.0,14.037,14.037,14.0197,14.0197,9400.0
2010-06-24 12:15:00,16.15,16.16,16.15,16.15,2300.0,14.0197,14.0283,14.0197,14.0197,2300.0
2010-06-24 12:20:00,16.16,16.16,16.14,16.15,7100.0,14.0283,14.0283,14.011,14.0197,7100.0
2010-06-24 12:25:00,16.14,16.15,16.14,16.14,2200.0,14.011,14.0197,14.011,14.011,2200.0
2010-06-24 12:30:00,16.15,16.15,16.1,16.1,15100.0,14.0197,14.0197,13.9762,13.9762,15100.0
2010-06-24 12:35:00,16.1,16.11,16.07,16.07,7200.0,13.9762,13.9849,13.9502,13.9502,7200.0
2010-06-24 12:40:00,16.07,16.08,16.07,16.08,2000.0,13.9502,13.9589,13.9502,13.9589,2000.0
2010-06-24 12:45:00,16.07,16.1,16.07,16.09,25900.0,13.9502,13.9762,13.9502,13.9676,25900.0
2010-06-24 12:50:00,16.1,16.1,16.09,16.09,5100.0,13.9762,13.9762,13.9676,13.9676,5100.0
2010-06-24 12:55:00,16.1,16.1,16.09,16.1,2000.0,13.9762,13.9762,13.9676,13.9762,2000.0
2010-06-24 13:00:00,16.09,16.12,16.09,16.12,14500.0,13.9676,13.9936,13.9676,13.9936,14500.0
2010-06-24 13:05:00,16.12,16.12,16.11,16.11,3100.0,13.9936,13.9936,13.9849,13.9849,3100.0
2010-06-24 13:10:00,16.12,16.17,16.12,16.16,22900.0,13.9936,14.037,13.9936,14.0283,22900.0
2010-06-24 13:15:00,16.16,16.16,16.15,16.15,10600.0,14.0283,14.0283,14.0197,14.0197,10600.0
2010-06-24 13:20:00,16.16,16.16,16.15,16.16,12500.0,14.0283,14.0283,14.0197,14.0283,12500.0
2010-06-24 13:25:00,16.15,16.16,16.15,16.15,18400.0,14.0197,14.0283,14.0197,14.0197,18400.0
2010-06-24 13:30:00,16.15,16.18,16.15,16.18,11200.0,14.0197,14.0457,14.0197,14.0457,11200.0
2010-06-24 13:35:00,16.18,16.19,16.17,16.17,10100.0,14.0457,14.0544,14.037,14.037,10100.0
2010-06-24 13:40:00,16.16,16.16,16.15,16.16,1700.0,14.0283,14.0283,14.0197,14.0283,1700.0
2010-06-24 13:45:00,16.15,16.16,16.15,16.16,6100.0,14.0197,14.0283,14.0197,14.0283,6100.0
2010-06-24 13:50:00,16.16,16.18,16.16,16.17,10100.0,14.0283,14.0457,14.0283,14.037,10100.0
2010-06-24 13:55:00,16.17,16.2,16.17,16.19,8700.0,14.037,14.0631,14.037,14.0544,8700.0
2010-06-24 14:00:00,16.19,16.19,16.16,16.16,16500.0,14.0544,14.0544,14.0283,14.0283,16500.0
2010-06-24 14:05:00,16.16,16.18,16.15,16.16,13000.0,14.0283,14.0457,14.0197,14.0283,13000.0
2010-06-24 14:10:00,16.16,16.16,16.13,16.14,12300.0,14.0283,14.0283,14.0023,14.011,12300.0
2010-06-24 14:15:00,16.13,16.13,16.12,16.12,7300.0,14.0023,14.0023,13.9936,13.9936,7300.0
2010-06-24 14:20:00,16.12,16.13,16.12,16.12,4000.0,13.9936,14.0023,13.9936,13.9936,4000.0
2010-06-24 14:25:00,16.13,16.14,16.13,16.14,13300.0,14.0023,14.011,14.0023,14.011,13300.0
2010-06-24 14:30:00,16.13,16.14,16.11,16.11,27700.0,14.0023,14.011,13.9849,13.9849,27700.0
2010-06-24 14:35:00,16.12,16.12,16.11,16.11,14900.0,13.9936,13.9936,13.9849,13.9849,14900.0
2010-06-24 14:40:00,16.1,16.1,16.07,16.07,8500.0,13.9762,13.9762,13.9502,13.9502,8500.0
2010-06-24 14:45:00,16.07,16.08,16.04,16.04,38900.0,13.9502,13.9589,13.9242,13.9242,38900.0
2010-06-24 14:50:00,16.05,16.05,16.02,16.03,18900.0,13.9328,13.9328,13.9068,13.9155,18900.0
2010-06-24 14:55:00,16.03,16.04,16.02,16.03,21800.0,13.9155,13.9242,13.9068,13.9155,21800.0
2010-06-24 15:00:00,16.03,16.06,16.03,16.04,16300.0,13.9155,13.9415,13.9155,13.9242,16300.0
2010-06-24 15:05:00,16.04,16.05,16.04,16.04,20200.0,13.9242,13.9328,13.9242,13.9242,20200.0
2010-06-24 15:10:00,16.05,16.05,16.0,16.0,53700.0,13.9328,13.9328,13.8894,13.8894,53700.0
2010-06-24 15:15:00,16.0,16.01,15.99,15.99,45800.0,13.8894,13.8981,13.8808,13.8808,45800.0
2010-06-24 15:20:00,15.99,16.02,15.99,16.0,38200.0,13.8808,13.9068,13.8808,13.8894,38200.0
2010-06-24 15:25:00,16.0,16.06,16.0,16.05,34200.0,13.8894,13.9415,13.8894,13.9328,34200.0
2010-06-24 15:30:00,16.04,16.05,16.02,16.03,38000.0,13.9242,13.9328,13.9068,13.9155,38000.0
2010-06-24 15:35:00,16.03,16.05,16.02,16.04,51800.0,13.9155,13.9328,13.9068,13.9242,51800.0
2010-06-24 15:40:00,16.03,16.06,16.01,16.06,81400.0,13.9155,13.9415,13.8981,13.9415,81400.0
2010-06-24 15:45:00,16.07,16.09,16.04,16.08,163400.0,13.9502,13.9676,13.9242,13.9589,163400.0
2010-06-24 15:50:00,16.08,16.09,16.05,16.05,82000.0,13.9589,13.9676,13.9328,13.9328,82000.0
2010-06-24 15:55:00,16.06,16.06,16.03,16.05,192200.0,13.9415,13.9415,13.9155,13.9328,192200.0
2010-06-25 09:30:00,16.12,16.12,16.0,16.06,38600.0,13.9936,13.9936,13.8894,13.9415,38600.0
2010-06-25 09:35:00,16.05,16.08,16.02,16.08,20700.0,13.9328,13.9589,13.9068,13.9589,20700.0
2010-06-25 09:40:00,16.08,16.15,16.07,16.11,30200.0,13.9589,14.0197,13.9502,13.9849,30200.0
2010-06-25 09:45:00,16.11,16.12,16.08,16.1,21700.0,13.9849,13.9936,13.9589,13.9762,21700.0
2010-06-25 09:50:00,16.09,16.09,16.08,16.08,9000.0,13.9676,13.9676,13.9589,13.9589,9000.0
2010-06-25 09:55:00,16.09,16.14,16.09,16.13,29900.0,13.9676,14.011,13.9676,14.0023,29900.0
2010-06-25 10:00:00,16.14,16.17,16.13,16.15,19900.0,14.011,14.037,14.0023,14.0197,19900.0
2010-06-25 10:05:00,16.16,16.21,16.15,16.2,41500.0,14.0283,14.0717,14.0197,14.0631,41500.0
2010-06-25 10:10:00,16.2,16.23,16.19,16.21,39000.0,14.0631,14.0891,14.0544,14.0717,39000.0
2010-06-25 10:15:00,16.22,16.22,16.2,16.2,15900.0,14.0804,14.0804,14.0631,14.0631,15900.0
2010-06-25 10:20:00,16.2,16.21,16.13,16.13,72500.0,14.0631,14.0717,14.0023,14.0023,72500.0
2010-06-25 10:25:00,16.14,16.15,16.13,16.15,22800.0,14.011,14.0197,14.0023,14.0197,22800.0
2010-06-25 10:30:00,16.15,16.15,16.11,16.11,29800.0,14.0197,14.0197,13.9849,13.9849,29800.0
2010-06-25 10:35:00,16.11,16.11,16.07,16.07,22200.0,13.9849,13.9849,13.9502,13.9502,22200.0
2010-06-25 10:40:00,16.07,16.08,16.07,16.07,18900.0,13.9502,13.9589,13.9502,13.9502,18900.0
2010-06-25 10:45:00,16.07,16.08,16.07,16.07,12300.0,13.9502,13.9589,13.9502,13.9502,12300.0
2010-06-25 10:50:00,16.07,16.07,16.01,16.02,74700.0,13.9502,13.9502,13.8981,13.9068,74700.0
2010-06-25 10:55:00,16.01,16.04,16.01,16.02,37200.0,13.8981,13.9242,13.8981,13.9068,37200.0
2010-06-25 11:00:00,16.02,16.03,16.02,16.03,9200.0,13.9068,13.9155,13.9068,13.9155,9200.0
2010-06-25 11:05:00,16.03,16.04,16.03,16.03,3400.0,13.9155,13.9242,13.9155,13.9155,3400.0
2010-06-25 11:10:00,16.03,16.07,16.03,16.07,97100.0,13.9155,13.9502,13.9155,13.9502,97100.0
2010-06-25 11:15:00,16.07,16.07,16.05,16.06,15200.0,13.9502,13.9502,13.9328,13.9415,15200.0
2010-06-25 11:20:00,16.06,16.07,16.05,16.05,7700.0,13.9415,13.9502,13.9328,13.9328,7700.0
2010-06-25 11:25:00,16.05,16.1,16.05,16.09,19700.0,13.9328,13.9762,13.9328,13.9676,19700.0
2010-06-25 11:30:00,16.08,16.1,16.08,16.08,13100.0,13.9589,13.9762,13.9589,13.9589,13100.0
2010-06-25 11:35:00,16.08,16.08,16.06,16.06,10400.0,13.9589,13.9589,13.9415,13.9415,10400.0
2010-06-25 11:40:00,16.06,16.06,16.04,16.04,10400.0,13.9415,13.9415,13.9242,13.9242,10400.0
2010-06-25 11:45:00,16.04,16.09,16.04,16.09,14900.0,13.9242,13.9676,13.9242,13.9676,14900.0
2010-06-25 11:50:00,16.09,16.15,16.09,16.15,17800.0,13.9676,14.0197,13.9676,14.0197,17800.0
2010-06-25 11:55:00,16.14,16.15,16.14,16.14,19000.0,14.011,14.0197,14.011,14.011,19000.0
2010-06-25 12:00:00,16.14,16.15,16.12,16.12,32400.0,14.011,14.0197,13.9936,13.9936,32400.0
2010-06-25 12:05:00,16.12,16.14,16.11,16.14,32500.0,13.9936,14.011,13.9849,14.011,32500.0
2010-06-25 12:10:00,16.15,16.15,16.12,16.13,18600.0,14.0197,14.0197,13.9936,14.0023,18600.0
2010-06-25 12:15:00,16.13,16.14,16.12,16.14,7400.0,14.0023,14.011,13.9936,14.011,7400.0
2010-06-25 12:20:00,16.14,16.14,16.13,16.13,3900.0,14.011,14.011,14.0023,14.0023,3900.0
2010-06-25 12:25:00,16.13,16.14,16.12,16.12,25800.0,14.0023,14.011,13.9936,13.9936,25800.0
2010-06-25 12:30:00,16.12,16.15,16.12,16.14,26800.0,13.9936,14.0197,13.9936,14.011,26800.0
2010-06-25 12:35:00,16.13,16.15,16.13,16.13,12500.0,14.0023,14.0197,14.0023,14.0023,12500.0
2010-06-25 12:40:00,16.13,16.14,16.13,16.13,4600.0,14.0023,14.011,14.0023,14.0023,4600.0
2010-06-25 12:45:00,16.13,16.13,16.12,16.12,9600.0,14.0023,14.0023,13.9936,13.9936,9600.0
2010-06-25 12:50:00,16.12,16.13,16.1,16.1,26800.0,13.9936,14.0023,13.9762,13.9762,26800.0
2010-06-25 12:55:00,16.1,16.1,16.09,16.09,6100.0,13.9762,13.9762,13.9676,13.9676,6100.0
2010-06-25 13:00:00,16.09,16.12,16.09,16.12,23500.0,13.9676,13.9936,13.9676,13.9936,23500.0
2010-06-25 13:05:00,16.11,16.17,16.11,16.17,13600.0,13.9849,14.037,13.9849,14.037,13600.0
2010-06-25 13:10:00,16.17,16.19,16.17,16.17,29300.0,14.037,14.0544,14.037,14.037,29300.0
2010-06-25 13:15:00,16.17,16.17,16.16,16.16,11800.0,14.037,14.037,14.0283,14.0283,11800.0
2010-06-25 13:20:00,16.16,16.17,16.16,16.17,4500.0,14.0283,14.037,14.0283,14.037,4500.0
2010-06-25 13:25:00,16.16,16.2,16.16,16.2,18200.0,14.0283,14.0631,14.0283,14.0631,18200.0
2010-06-25 13:30:00,16.2,16.22,16.2,16.22,13200.0,14.0631,14.0804,14.0631,14.0804,13200.0
2010-06-25 13:35:00,16.23,16.24,16.23,16.23,8000.0,14.0891,14.0978,14.0891,14.0891,8000.0
2010-06-25 13:40:00,16.23,16.24,16.23,16.23,18300.0,14.0891,14.0978,14.0891,14.0891,18300.0
2010-06-25 13:45:00,16.24,16.24,16.18,16.2,31000.0,14.0978,14.0978,14.0457,14.0631,31000.0
2010-06-25 13:50:00,16.2,16.21,16.19,16.19,7500.0,14.0631,14.0717,14.0544,14.0544,7500.0
2010-06-25 13:55:00,16.2,16.23,16.19,16.22,35700.0,14.0631,14.0891,14.0544,14.0804,35700.0
2010-06-25 14:00:00,16.21,16.21,16.18,16.18,24800.0,14.0717,14.0717,14.0457,14.0457,24800.0
2010-06-25 14:05:00,16.18,16.19,16.15,16.16,25700.0,14.0457,14.0544,14.0197,14.0283,25700.0
2010-06-25 14:10:00,16.17,16.22,16.16,16.22,66200.0,14.037,14.0804,14.0283,14.0804,66200.0
2010-06-25 14:15:00,16.22,16.22,16.19,16.19,25100.0,14.0804,14.0804,14.0544,14.0544,25100.0
2010-06-25 14:20:00,16.19,16.19,16.17,16.18,29100.0,14.0544,14.0544,14.037,14.0457,29100.0
2010-06-25 14:25:00,16.18,16.19,16.12,16.13,50500.0,14.0457,14.0544,13.9936,14.0023,50500.0
2010-06-25 14:30:00,16.14,16.14,16.08,16.12,60900.0,14.011,14.011,13.9589,13.9936,60900.0
2010-06-25 14:35:00,16.12,16.13,16.12,16.12,5600.0,13.9936,14.0023,13.9936,13.9936,5600.0
2010-06-25 14:40:00,16.12,16.13,16.09,16.09,59400.0,13.9936,14.0023,13.9676,13.9676,59400.0
2010-06-25 14:45:00,16.09,16.1,16.06,16.07,45200.0,13.9676,13.9762,13.9415,13.9502,45200.0
2010-06-25 14:50:00,16.07,16.08,16.03,16.06,64900.0,13.9502,13.9589,13.9155,13.9415,64900.0
2010-06-25 14:55:00,16.07,16.07,16.04,16.04,32500.0,13.9502,13.9502,13.9242,13.9242,32500.0
2010-06-25 15:00:00,16.05,16.06,16.04,16.05,13300.0,13.9328,13.9415,13.9242,13.9328,13300.0
2010-06-25 15:05:00,16.05,16.05,16.04,16.04,5400.0,13.9328,13.9328,13.9242,13.9242,5400.0
2010-06-25 15:10:00,16.05,16.05,16.04,16.05,27400.0,13.9328,13.9328,13.9242,13.9328,27400.0
2010-06-25 15:15:00,16.05,16.05,16.0,16.02,62700.0,13.9328,13.9328,13.8894,13.9068,62700.0
2010-06-25 15:20:00,16.02,16.02,16.01,16.01,8300.0,13.9068,13.9068,13.8981,13.8981,8300.0
2010-06-25 15:25:00,16.01,16.04,16.01,16.03,56600.0,13.8981,13.9242,13.8981,13.9155,56600.0
2010-06-25 15:30:00,16.04,16.11,16.03,16.11,79000.0,13.9242,13.9849,13.9155,13.9849,79000.0
2010-06-25 15:35:00,16.11,16.12,16.09,16.09,97100.0,13.9849,13.9936,13.9676,13.9676,97100.0
2010-06-25 15:40:00,16.09,16.1,16.03,16.05,120800.0,13.9676,13.9762,13.9155,13.9328,120800.0
2010-06-25 15:45:00,16.06,16.09,15.98,16.08,445500.0,13.9415,13.9676,13.8721,13.9589,445500.0
2010-06-25 15:50:00,16.08,16.08,16.01,16.01,175500.0,13.9589,13.9589,13.8981,13.8981,175500.0
2010-06-25 15:55:00,16.01,16.03,15.99,16.03,269700.0,13.8981,13.9155,13.8808,13.9155,269700.0
2010-06-28 09:30:00,15.97,16.08,15.97,16.04,11400.0,13.8634,13.9589,13.8634,13.9242,11400.0
2010-06-28 09:35:00,16.04,16.04,15.98,16.01,15400.0,13.9242,13.9242,13.8721,13.8981,15400.0
2010-06-28 09:40:00,16.0,16.0,15.97,15.98,9800.0,13.8894,13.8894,13.8634,13.8721,9800.0
2010-06-28 09:45:00,15.98,15.98,15.92,15.93,14400.0,13.8721,13.8721,13.82,13.8287,14400.0
2010-06-28 09:50:00,15.93,15.94,15.92,15.93,42800.0,13.8287,13.8374,13.82,13.8287,42800.0
2010-06-28 09:55:00,15.93,15.94,15.9,15.94,31900.0,13.8287,13.8374,13.8026,13.8374,31900.0
2010-06-28 10:00:00,15.94,16.0,15.94,15.99,14800.0,13.8374,13.8894,13.8374,13.8808,14800.0
2010-06-28 10:05:00,15.99,16.01,15.99,16.01,10700.0,13.8808,13.8981,13.8808,13.8981,10700.0
2010-06-28 10:10:00,16.01,16.02,16.01,16.02,3800.0,13.8981,13.9068,13.8981,13.9068,3800.0
2010-06-28 10:15:00,16.01,16.01,16.0,16.0,11400.0,13.8981,13.8981,13.8894,13.8894,11400.0
2010-06-28 10:20:00,16.01,16.04,16.01,16.03,8000.0,13.8981,13.9242,13.8981,13.9155,8000.0
2010-06-28 10:25:00,16.03,16.07,16.03,16.07,9400.0,13.9155,13.9502,13.9155,13.9502,9400.0
2010-06-28 10:30:00,16.07,16.08,16.07,16.07,5000.0,13.9502,13.9589,13.9502,13.9502,5000.0
2010-06-28 10:35:00,16.07,16.1,16.07,16.09,34100.0,13.9502,13.9762,13.9502,13.9676,34100.0
2010-06-28 10:40:00,16.09,16.13,16.09,16.1,15500.0,13.9676,14.0023,13.9676,13.9762,15500.0
2010-06-28 10:45:00,16.1,16.12,16.1,16.12,9000.0,13.9762,13.9936,13.9762,13.9936,9000.0
2010-06-28 10:50:00,16.11,16.13,16.11,16.13,11900.0,13.9849,14.0023,13.9849,14.0023,11900.0
2010-06-28 10:55:00,16.13,16.13,16.09,16.1,79000.0,14.0023,14.0023,13.9676,13.9762,79000.0
2010-06-28 11:00:00,16.11,16.12,16.1,16.11,14800.0,13.9849,13.9936,13.9762,13.9849,14800.0
2010-06-28 11:05:00,16.11,16.15,16.1,16.15,34300.0,13.9849,14.0197,13.9762,14.0197,34300.0
2010-06-28 11:10:00,16.15,16.15,16.14,16.15,5700.0,14.0197,14.0197,14.011,14.0197,5700.0
2010-06-28 11:15:00,16.15,16.15,16.14,16.14,67200.0,14.0197,14.0197,14.011,14.011,67200.0
2010-06-28 11:20:00,16.14,16.15,16.11,16.11,19300.0,14.011,14.0197,13.9849,13.9849,19300.0
2010-06-28 11:25:00,16.12,16.13,16.11,16.13,18500.0,13.9936,14.0023,13.9849,14.0023,18500.0
2010-06-28 11:30:00,16.14,16.14,16.13,16.14,4900.0,14.011,14.011,14.0023,14.011,4900.0
2010-06-28 11:35:00,16.14,16.14,16.13,16.13,3300.0,14.011,14.011,14.0023,14.0023,3300.0
2010-06-28 11:40:00,16.13,16.14,16.1,16.11,54900.0,14.0023,14.011,13.9762,13.9849,54900.0
2010-06-28 11:45:00,16.1,16.1,16.09,16.09,16600.0,13.9762,13.9762,13.9676,13.9676,16600.0
2010-06-28 11:50:00,16.09,16.11,16.06,16.07,37700.0,13.9676,13.9849,13.9415,13.9502,37700.0
2010-06-28 11:55:00,16.07,16.08,16.03,16.03,27300.0,13.9502,13.9589,13.9155,13.9155,27300.0
2010-06-28 12:00:00,16.03,16.04,16.0,16.0,15500.0,13.9155,13.9242,13.8894,13.8894,15500.0
2010-06-28 12:05:00,16.0,16.01,15.99,15.99,48700.0,13.8894,13.8981,13.8808,13.8808,48700.0
2010-06-28 12:10:00,15.99,16.01,15.99,15.99,18300.0,13.8808,13.8981,13.8808,13.8808,18300.0
2010-06-28 12:15:00,15.99,16.0,15.98,16.0,18900.0,13.8808,13.8894,13.8721,13.8894,18900.0
2010-06-28 12:20:00,16.0,16.0,16.0,16.0,3500.0,13.8894,13.8894,13.8894,13.8894,3500.0
2010-06-28 12:25:00,16.0,16.0,15.99,16.0,17700.0,13.8894,13.8894,13.8808,13.8894,17700.0
2010-06-28 12:30:00,15.99,16.0,15.97,15.99,22300.0,13.8808,13.8894,13.8634,13.8808,22300.0
2010-06-28 12:35:00,15.99,15.99,15.97,15.97,21200.0,13.8808,13.8808,13.8634,13.8634,21200.0
2010-06-28 12:40:00,15.97,16.01,15.96,16.0,31200.0,13.8634,13.8981,13.8547,13.8894,31200.0
2010-06-28 12:45:00,15.98,15.99,15.97,15.99,10200.0,13.8721,13.8808,13.8634,13.8808,10200.0
2010-06-28 12:50:00,15.99,16.0,15.99,15.99,10800.0,13.8808,13.8894,13.8808,13.8808,10800.0
2010-06-28 12:55:00,15.99,16.0,15.99,16.0,4100.0,13.8808,13.8894,13.8808,13.8894,4100.0
2010-06-28 13:00:00,16.0,16.0,15.97,15.97,25000.0,13.8894,13.8894,13.8634,13.8634,25000.0
2010-06-28 13:05:00,15.97,15.98,15.97,15.98,2700.0,13.8634,13.8721,13.8634,13.8721,2700.0
2010-06-28 13:10:00,15.97,15.98,15.95,15.95,7600.0,13.8634,13.8721,13.846,13.846,7600.0
2010-06-28 13:15:00,15.96,15.96,15.95,15.96,2200.0,13.8547,13.8547,13.846,13.8547,2200.0
2010-06-28 13:20:00,15.95,15.99,15.95,15.98,11200.0,13.846,13.8808,13.846,13.8721,11200.0
2010-06-28 13:25:00,15.98,16.0,15.98,16.0,3200.0,13.8721,13.8894,13.8721,13.8894,3200.0
2010-06-28 13:30:00,16.0,16.0,15.97,15.98,28900.0,13.8894,13.8894,13.8634,13.8721,28900.0
2010-06-28 13:35:00,15.98,16.02,15.98,16.01,14100.0,13.8721,13.9068,13.8721,13.8981,14100.0
2010-06-28 13:40:00,16.01,16.04,16.01,16.03,30500.0,13.8981,13.9242,13.8981,13.9155,30500.0
2010-06-28 13:45:00,16.03,16.06,16.03,16.04,23700.0,13.9155,13.9415,13.9155,13.9242,23700.0
2010-06-28 13:50:00,16.05,16.06,16.04,16.05,16500.0,13.9328,13.9415,13.9242,13.9328,16500.0
2010-06-28 13:55:00,16.05,16.07,16.05,16.06,14700.0,13.9328,13.9502,13.9328,13.9415,14700.0
2010-06-28 14:00:00,16.06,16.06,16.05,16.06,18400.0,13.9415,13.9415,13.9328,13.9415,18400.0
2010-06-28 14:05:00,16.05,16.07,16.05,16.06,7900.0,13.9328,13.9502,13.9328,13.9415,7900.0
2010-06-28 14:10:00,16.07,16.1,16.07,16.09,21700.0,13.9502,13.9762,13.9502,13.9676,21700.0
2010-06-28 14:15:00,16.09,16.1,16.08,16.08,16800.0,13.9676,13.9762,13.9589,13.9589,16800.0
2010-06-28 14:20:00,16.07,16.09,16.07,16.07,18900.0,13.9502,13.9676,13.9502,13.9502,18900.0
2010-06-28 14:25:00,16.07,16.08,16.07,16.07,23800.0,13.9502,13.9589,13.9502,13.9502,23800.0
2010-06-28 14:30:00,16.07,16.07,16.04,16.04,40900.0,13.9502,13.9502,13.9242,13.9242,40900.0
2010-06-28 14:35:00,16.05,16.05,16.04,16.05,32600.0,13.9328,13.9328,13.9242,13.9328,32600.0
2010-06-28 14:40:00,16.05,16.06,16.04,16.06,46000.0,13.9328,13.9415,13.9242,13.9415,46000.0
2010-06-28 14:45:00,16.06,16.06,16.05,16.06,12200.0,13.9415,13.9415,13.9328,13.9415,12200.0
2010-06-28 14:50:00,16.06,16.06,16.03,16.04,44200.0,13.9415,13.9415,13.9155,13.9242,44200.0
2010-06-28 14:55:00,16.04,16.06,16.03,16.06,21500.0,13.9242,13.9415,13.9155,13.9415,21500.0
2010-06-28 15:00:00,16.05,16.06,16.05,16.05,18200.0,13.9328,13.9415,13.9328,13.9328,18200.0
2010-06-28 15:05:00,16.05,16.06,16.05,16.05,7900.0,13.9328,13.9415,13.9328,13.9328,7900.0
2010-06-28 15:10:00,16.06,16.06,16.0,16.0,106200.0,13.9415,13.9415,13.8894,13.8894,106200.0
2010-06-28 15:15:00,16.01,16.01,15.99,15.99,35800.0,13.8981,13.8981,13.8808,13.8808,35800.0
2010-06-28 15:20:00,15.99,16.0,15.98,15.98,17800.0,13.8808,13.8894,13.8721,13.8721,17800.0
2010-06-28 15:25:00,15.98,16.0,15.98,16.0,9800.0,13.8721,13.8894,13.8721,13.8894,9800.0
2010-06-28 15:30:00,16.0,16.01,15.97,15.99,63300.0,13.8894,13.8981,13.8634,13.8808,63300.0
2010-06-28 15:35:00,15.99,16.01,15.98,16.0,54700.0,13.8808,13.8981,13.8721,13.8894,54700.0
2010-06-28 15:40:00,16.01,16.01,15.99,16.01,103800.0,13.8981,13.8981,13.8808,13.8981,103800.0
2010-06-28 15:45:00,16.01,16.03,15.99,16.0,85300.0,13.8981,13.9155,13.8808,13.8894,85300.0
2010-06-28 15:50:00,16.0,16.0,15.96,15.97,39800.0,13.8894,13.8894,13.8547,13.8634,39800.0
2010-06-28 15:55:00,15.97,15.97,15.95,15.95,55200.0,13.8634,13.8634,13.846,13.846,55200.0
2010-06-29 09:30:00,15.77,15.77,15.43,15.72,70300.0,13.6898,13.6898,13.3946,13.6464,70300.0
2010-06-29 09:35:00,15.7,15.71,15.56,15.56,63300.0,13.629,13.6377,13.5075,13.5075,63300.0
2010-06-29 09:40:00,15.56,15.56,15.48,15.5,49600.0,13.5075,13.5075,13.438,13.4554,49600.0
2010-06-29 09:45:00,15.5,15.54,15.5,15.5,28300.0,13.4554,13.4901,13.4554,13.4554,28300.0
2010-06-29 09:50:00,15.5,15.51,15.49,15.5,20300.0,13.4554,13.4641,13.4467,13.4554,20300.0
2010-06-29 09:55:00,15.49,15.5,15.49,15.49,14400.0,13.4467,13.4554,13.4467,13.4467,14400.0
2010-06-29 10:00:00,15.49,15.49,15.4,15.46,88600.0,13.4467,13.4467,13.3686,13.4207,88600.0
2010-06-29 10:05:00,15.46,15.47,15.45,15.45,14600.0,13.4207,13.4294,13.412,13.412,14600.0
2010-06-29 10:10:00,15.45,15.49,15.44,15.48,18700.0,13.412,13.4467,13.4033,13.438,18700.0
2010-06-29 10:15:00,15.47,15.48,15.44,15.44,25700.0,13.4294,13.438,13.4033,13.4033,25700.0
2010-06-29 10:20:00,15.44,15.44,15.42,15.42,16300.0,13.4033,13.4033,13.3859,13.3859,16300.0
2010-06-29 10:25:00,15.42,15.43,15.33,15.33,69200.0,13.3859,13.3946,13.3078,13.3078,69200.0
2010-06-29 10:30:00,15.33,15.37,15.33,15.35,25600.0,13.3078,13.3425,13.3078,13.3252,25600.0
2010-06-29 10:35:00,15.35,15.36,15.35,15.35,15900.0,13.3252,13.3339,13.3252,13.3252,15900.0
2010-06-29 10:40:00,15.36,15.37,15.35,15.35,14000.0,13.3339,13.3425,13.3252,13.3252,14000.0
2010-06-29 10:45:00,15.35,15.36,15.32,15.35,69000.0,13.3252,13.3339,13.2991,13.3252,69000.0
2010-06-29 10:50:00,15.35,15.41,15.35,15.4,103800.0,13.3252,13.3773,13.3252,13.3686,103800.0
2010-06-29 10:55:00,15.41,15.44,15.41,15.41,32700.0,13.3773,13.4033,13.3773,13.3773,32700.0
2010-06-29 11:00:00,15.41,15.42,15.38,15.38,30500.0,13.3773,13.3859,13.3512,13.3512,30500.0
2010-06-29 11:05:00,15.38,15.4,15.36,15.4,47800.0,13.3512,13.3686,13.3339,13.3686,47800.0
2010-06-29 11:10:00,15.4,15.4,15.37,15.38,56800.0,13.3686,13.3686,13.3425,13.3512,56800.0
2010-06-29 11:15:00,15.38,15.39,15.37,15.38,32700.0,13.3512,13.3599,13.3425,13.3512,32700.0
2010-06-29 11:20:00,15.38,15.4,15.38,15.39,44200.0,13.3512,13.3686,13.3512,13.3599,44200.0
2010-06-29 11:25:00,15.39,15.4,15.37,15.38,34300.0,13.3599,13.3686,13.3425,13.3512,34300.0
2010-06-29 11:30:00,15.38,15.39,15.38,15.39,7200.0,13.3512,13.3599,13.3512,13.3599,7200.0
2010-06-29 11:35:00,15.38,15.4,15.38,15.39,24100.0,13.3512,13.3686,13.3512,13.3599,24100.0
2010-06-29 11:40:00,15.39,15.4,15.39,15.39,17100.0,13.3599,13.3686,13.3599,13.3599,17100.0
2010-06-29 11:45:00,15.4,15.4,15.39,15.4,25100.0,13.3686,13.3686,13.3599,13.3686,25100.0
2010-06-29 11:50:00,15.4,15.43,15.39,15.39,56700.0,13.3686,13.3946,13.3599,13.3599,56700.0
2010-06-29 11:55:00,15.39,15.4,15.39,15.39,5300.0,13.3599,13.3686,13.3599,13.3599,5300.0
2010-06-29 12:00:00,15.4,15.4,15.39,15.39,8400.0,13.3686,13.3686,13.3599,13.3599,8400.0
2010-06-29 12:05:00,15.39,15.44,15.39,15.43,45900.0,13.3599,13.4033,13.3599,13.3946,45900.0
2010-06-29 12:10:00,15.43,15.43,15.4,15.4,32400.0,13.3946,13.3946,13.3686,13.3686,32400.0
2010-06-29 12:15:00,15.4,15.43,15.38,15.41,51100.0,13.3686,13.3946,13.3512,13.3773,51100.0
2010-06-29 12:20:00,15.41,15.46,15.41,15.46,25800.0,13.3773,13.4207,13.3773,13.4207,25800.0
2010-06-29 12:25:00,15.45,15.46,15.44,15.45,30100.0,13.412,13.4207,13.4033,13.412,30100.0
2010-06-29 12:30:00,15.45,15.45,15.43,15.45,18400.0,13.412,13.412,13.3946,13.412,18400.0
2010-06-29 12:35:00,15.45,15.46,15.44,15.44,22400.0,13.412,13.4207,13.4033,13.4033,22400.0
2010-06-29 12:40:00,15.45,15.46,15.44,15.45,27100.0,13.412,13.4207,13.4033,13.412,27100.0
2010-06-29 12:45:00,15.46,15.5,15.45,15.5,16900.0,13.4207,13.4554,13.412,13.4554,16900.0
2010-06-29 12:50:00,15.49,15.5,15.49,15.49,16400.0,13.4467,13.4554,13.4467,13.4467,16400.0
2010-06-29 12:55:00,15.5,15.5,15.48,15.48,18400.0,13.4554,13.4554,13.438,13.438,18400.0
2010-06-29 13:00:00,15.48,15.5,15.48,15.49,18300.0,13.438,13.4554,13.438,13.4467,18300.0
2010-06-29 13:05:00,15.5,15.5,15.49,15.49,22100.0,13.4554,13.4554,13.4467,13.4467,22100.0
2010-06-29 13:10:00,15.5,15.5,15.48,15.48,20400.0,13.4554,13.4554,13.438,13.438,20400.0
2010-06-29 13:15:00,15.48,15.49,15.46,15.47,53300.0,13.438,13.4467,13.4207,13.4294,53300.0
2010-06-29 13:20:00,15.46,15.47,15.45,15.45,16100.0,13.4207,13.4294,13.412,13.412,16100.0
2010-06-29 13:25:00,15.45,15.46,15.44,15.45,27000.0,13.412,13.4207,13.4033,13.412,27000.0
2010-06-29 13:30:00,15.45,15.46,15.4,15.4,50900.0,13.412,13.4207,13.3686,13.3686,50900.0
2010-06-29 13:35:00,15.41,15.41,15.39,15.39,17600.0,13.3773,13.3773,13.3599,13.3599,17600.0
2010-06-29 13:40:00,15.39,15.41,15.38,15.39,24500.0,13.3599,13.3773,13.3512,13.3599,24500.0
2010-06-29 13:45:00,15.4,15.41,15.4,15.4,8800.0,13.3686,13.3773,13.3686,13.3686,8800.0
2010-06-29 13:50:00,15.4,15.41,15.4,15.4,9400.0,13.3686,13.3773,13.3686,13.3686,9400.0
2010-06-29 13:55:00,15.41,15.41,15.39,15.4,32200.0,13.3773,13.3773,13.3599,13.3686,32200.0
2010-06-29 14:00:00,15.4,15.4,15.38,15.38,39000.0,13.3686,13.3686,13.3512,13.3512,39000.0
2010-06-29 14:05:00,15.38,15.4,15.38,15.39,28700.0,13.3512,13.3686,13.3512,13.3599,28700.0
2010-06-29 14:10:00,15.39,15.43,15.39,15.41,38100.0,13.3599,13.3946,13.3599,13.3773,38100.0
2010-06-29 14:15:00,15.42,15.42,15.4,15.4,23200.0,13.3859,13.3859,13.3686,13.3686,23200.0
2010-06-29 14:20:00,15.4,15.42,15.4,15.42,20700.0,13.3686,13.3859,13.3686,13.3859,20700.0
2010-06-29 14:25:00,15.42,15.48,15.41,15.47,75500.0,13.3859,13.438,13.3773,13.4294,75500.0
2010-06-29 14:30:00,15.47,15.47,15.44,15.46,50100.0,13.4294,13.4294,13.4033,13.4207,50100.0
2010-06-29 14:35:00,15.46,15.48,15.45,15.47,71400.0,13.4207,13.438,13.412,13.4294,71400.0
2010-06-29 14:40:00,15.47,15.47,15.46,15.46,13100.0,13.4294,13.4294,13.4207,13.4207,13100.0
2010-06-29 14:45:00,15.46,15.46,15.44,15.45,19600.0,13.4207,13.4207,13.4033,13.412,19600.0
2010-06-29 14:50:00,15.44,15.46,15.42,15.46,27700.0,13.4033,13.4207,13.3859,13.4207,27700.0
2010-06-29 14:55:00,15.45,15.45,15.43,15.44,25500.0,13.412,13.412,13.3946,13.4033,25500.0
2010-06-29 15:00:00,15.45,15.46,15.44,15.46,7700.0,13.412,13.4207,13.4033,13.4207,7700.0
2010-06-29 15:05:00,15.46,15.5,15.46,15.48,38800.0,13.4207,13.4554,13.4207,13.438,38800.0
2010-06-29 15:10:00,15.48,15.49,15.47,15.48,29300.0,13.438,13.4467,13.4294,13.438,29300.0
2010-06-29 15:15:00,15.48,15.5,15.46,15.46,45700.0,13.438,13.4554,13.4207,13.4207,45700.0
2010-06-29 15:20:00,15.46,15.46,15.41,15.44,42100.0,13.4207,13.4207,13.3773,13.4033,42100.0
2010-06-29 15:25:00,15.44,15.44,15.41,15.42,28200.0,13.4033,13.4033,13.3773,13.3859,28200.0
2010-06-29 15:30:00,15.42,15.43,15.4,15.4,54000.0,13.3859,13.3946,13.3686,13.3686,54000.0
2010-06-29 15:35:00,15.4,15.46,15.4,15.46,80900.0,13.3686,13.4207,13.3686,13.4207,80900.0
2010-06-29 15:40:00,15.46,15.46,15.43,15.43,104800.0,13.4207,13.4207,13.3946,13.3946,104800.0
2010-06-29 15:45:00,15.43,15.43,15.38,15.39,117500.0,13.3946,13.3946,13.3512,13.3599,117500.0
2010-06-29 15:50:00,15.39,15.46,15.38,15.46,127800.0,13.3599,13.4207,13.3512,13.4207,127800.0
2010-06-29 15:55:00,15.46,15.49,15.43,15.44,84000.0,13.4207,13.4467,13.3946,13.4033,84000.0
2010-06-30 09:30:00,15.33,15.41,15.27,15.36,35800.0,13.3078,13.3773,13.2557,13.3339,35800.0
2010-06-30 09:35:00,15.38,15.38,15.35,15.35,29400.0,13.3512,13.3512,13.3252,13.3252,29400.0
2010-06-30 09:40:00,15.36,15.38,15.35,15.36,38600.0,13.3339,13.3512,13.3252,13.3339,38600.0
2010-06-30 09:45:00,15.38,15.44,15.36,15.42,18300.0,13.3512,13.4033,13.3339,13.3859,18300.0
2010-06-30 09:50:00,15.44,15.5,15.44,15.49,20200.0,13.4033,13.4554,13.4033,13.4467,20200.0
2010-06-30 09:55:00,15.5,15.51,15.47,15.51,55100.0,13.4554,13.4641,13.4294,13.4641,55100.0
2010-06-30 10:00:00,15.49,15.49,15.47,15.48,13600.0,13.4467,13.4467,13.4294,13.438,13600.0
2010-06-30 10:05:00,15.49,15.5,15.47,15.48,47900.0,13.4467,13.4554,13.4294,13.438,47900.0
2010-06-30 10:10:00,15.48,15.5,15.47,15.49,45600.0,13.438,13.4554,13.4294,13.4467,45600.0
2010-06-30 10:15:00,15.48,15.49,15.46,15.49,33500.0,13.438,13.4467,13.4207,13.4467,33500.0
2010-06-30 10:20:00,15.49,15.49,15.47,15.47,34500.0,13.4467,13.4467,13.4294,13.4294,34500.0
2010-06-30 10:25:00,15.47,15.5,15.47,15.49,32600.0,13.4294,13.4554,13.4294,13.4467,32600.0
2010-06-30 10:30:00,15.49,15.5,15.47,15.48,44800.0,13.4467,13.4554,13.4294,13.438,44800.0
2010-06-30 10:35:00,15.48,15.49,15.47,15.49,37600.0,13.438,13.4467,13.4294,13.4467,37600.0
2010-06-30 10:40:00,15.49,15.49,15.47,15.48,17100.0,13.4467,13.4467,13.4294,13.438,17100.0
2010-06-30 10:45:00,15.48,15.48,15.47,15.48,12000.0,13.438,13.438,13.4294,13.438,12000.0
2010-06-30 10:50:00,15.47,15.48,15.44,15.45,33400.0,13.4294,13.438,13.4033,13.412,33400.0
2010-06-30 10:55:00,15.44,15.45,15.43,15.43,22700.0,13.4033,13.412,13.3946,13.3946,22700.0
2010-06-30 11:00:00,15.43,15.48,15.42,15.48,30700.0,13.3946,13.438,13.3859,13.438,30700.0
2010-06-30 11:05:00,15.48,15.48,15.44,15.44,16900.0,13.438,13.438,13.4033,13.4033,16900.0
2010-06-30 11:10:00,15.45,15.45,15.44,15.45,10300.0,13.412,13.412,13.4033,13.412,10300.0
2010-06-30 11:15:00,15.46,15.5,15.46,15.49,42800.0,13.4207,13.4554,13.4207,13.4467,42800.0
2010-06-30 11:20:00,15.5,15.53,15.49,15.53,20200.0,13.4554,13.4814,13.4467,13.4814,20200.0
2010-06-30 11:25:00,15.53,15.54,15.51,15.51,14400.0,13.4814,13.4901,13.4641,13.4641,14400.0
2010-06-30 11:30:00,15.52,15.52,15.49,15.5,27300.0,13.4728,13.4728,13.4467,13.4554,27300.0
2010-06-30 11:35:00,15.5,15.51,15.5,15.5,16800.0,13.4554,13.4641,13.4554,13.4554,16800.0
2010-06-30 11:40:00,15.5,15.56,15.5,15.55,41100.0,13.4554,13.5075,13.4554,13.4988,41100.0
2010-06-30 11:45:00,15.55,15.56,15.53,15.53,12900.0,13.4988,13.5075,13.4814,13.4814,12900.0
2010-06-30 11:50:00,15.53,15.55,15.53,15.54,23200.0,13.4814,13.4988,13.4814,13.4901,23200.0
2010-06-30 11:55:00,15.54,15.59,15.54,15.58,36500.0,13.4901,13.5335,13.4901,13.5248,36500.0
2010-06-30 12:00:00,15.57,15.6,15.57,15.59,49000.0,13.5162,13.5422,13.5162,13.5335,49000.0
2010-06-30 12:05:00,15.59,15.62,15.58,15.62,60200.0,13.5335,13.5596,13.5248,13.5596,60200.0
2010-06-30 12:10:00,15.62,15.65,15.62,15.65,23200.0,13.5596,13.5856,13.5596,13.5856,23200.0
2010-06-30 12:15:00,15.65,15.66,15.64,15.64,18300.0,13.5856,13.5943,13.5769,13.5769,18300.0
2010-06-30 12:20:00,15.64,15.65,15.64,15.65,16200.0,13.5769,13.5856,13.5769,13.5856,16200.0
2010-06-30 12:25:00,15.65,15.66,15.65,15.66,32700.0,13.5856,13.5943,13.5856,13.5943,32700.0
2010-06-30 12:30:00,15.66,15.68,15.66,15.68,26100.0,13.5943,13.6116,13.5943,13.6116,26100.0
2010-06-30 12:35:00,15.67,15.7,15.67,15.69,27200.0,13.603,13.629,13.603,13.6203,27200.0
2010-06-30 12:40:00,15.69,15.7,15.68,15.68,27200.0,13.6203,13.629,13.6116,13.6116,27200.0
2010-06-30 12:45:00,15.67,15.67,15.64,15.67,50700.0,13.603,13.603,13.5769,13.603,50700.0
2010-06-30 12:50:00,15.67,15.68,15.67,15.67,15900.0,13.603,13.6116,13.603,13.603,15900.0
2010-06-30 12:55:00,15.67,15.68,15.65,15.65,20200.0,13.603,13.6116,13.5856,13.5856,20200.0
2010-06-30 13:00:00,15.65,15.69,15.65,15.68,37200.0,13.5856,13.6203,13.5856,13.6116,37200.0
2010-06-30 13:05:00,15.68,15.69,15.68,15.68,11800.0,13.6116,13.6203,13.6116,13.6116,11800.0
2010-06-30 13:10:00,15.68,15.69,15.67,15.68,27700.0,13.6116,13.6203,13.603,13.6116,27700.0
2010-06-30 13:15:00,15.67,15.69,15.67,15.68,38200.0,13.603,13.6203,13.603,13.6116,38200.0
2010-06-30 13:20:00,15.68,15.69,15.66,15.66,14700.0,13.6116,13.6203,13.5943,13.5943,14700.0
2010-06-30 13:25:00,15.66,15.68,15.66,15.67,24100.0,13.5943,13.6116,13.5943,13.603,24100.0
2010-06-30 13:30:00,15.67,15.68,15.66,15.66,21400.0,13.603,13.6116,13.5943,13.5943,21400.0
2010-06-30 13:35:00,15.66,15.67,15.65,15.65,25500.0,13.5943,13.603,13.5856,13.5856,25500.0
2010-06-30 13:40:00,15.65,15.66,15.63,15.63,24400.0,13.5856,13.5943,13.5682,13.5682,24400.0
2010-06-30 13:45:00,15.63,15.69,15.63,15.69,57300.0,13.5682,13.6203,13.5682,13.6203,57300.0
2010-06-30 13:50:00,15.69,15.73,15.68,15.69,91700.0,13.6203,13.6551,13.6116,13.6203,91700.0
2010-06-30 13:55:00,15.7,15.71,15.66,15.66,34400.0,13.629,13.6377,13.5943,13.5943,34400.0
2010-06-30 14:00:00,15.66,15.66,15.63,15.64,36200.0,13.5943,13.5943,13.5682,13.5769,36200.0
2010-06-30 14:05:00,15.64,15.66,15.61,15.66,60600.0,13.5769,13.5943,13.5509,13.5943,60600.0
2010-06-30 14:10:00,15.66,15.72,15.66,15.72,80300.0,13.5943,13.6464,13.5943,13.6464,80300.0
2010-06-30 14:15:00,15.72,15.75,15.71,15.75,68900.0,13.6464,13.6724,13.6377,13.6724,68900.0
2010-06-30 14:20:00,15.75,15.75,15.71,15.73,70100.0,13.6724,13.6724,13.6377,13.6551,70100.0
2010-06-30 14:25:00,15.73,15.79,15.72,15.78,76600.0,13.6551,13.7071,13.6464,13.6985,76600.0
2010-06-30 14:30:00,15.77,15.77,15.7,15.7,22500.0,13.6898,13.6898,13.629,13.629,22500.0
2010-06-30 14:35:00,15.71,15.77,15.7,15.76,74000.0,13.6377,13.6898,13.629,13.6811,74000.0
2010-06-30 14:40:00,15.76,15.76,15.7,15.74,52400.0,13.6811,13.6811,13.629,13.6637,52400.0
2010-06-30 14:45:00,15.74,15.83,15.73,15.83,97200.0,13.6637,13.7419,13.6551,13.7419,97200.0
2010-06-30 14:50:00,15.83,15.85,15.81,15.85,74400.0,13.7419,13.7592,13.7245,13.7592,74400.0
2010-06-30 14:55:00,15.85,15.85,15.75,15.75,73200.0,13.7592,13.7592,13.6724,13.6724,73200.0
2010-06-30 15:00:00,15.75,15.75,15.69,15.7,12500.0,13.6724,13.6724,13.6203,13.629,12500.0
2010-06-30 15:05:00,15.69,15.69,15.65,15.66,58700.0,13.6203,13.6203,13.5856,13.5943,58700.0
2010-06-30 15:10:00,15.67,15.69,15.65,15.69,95300.0,13.603,13.6203,13.5856,13.6203,95300.0
2010-06-30 15:15:00,15.69,15.71,15.63,15.71,84800.0,13.6203,13.6377,13.5682,13.6377,84800.0
2010-06-30 15:20:00,15.71,15.76,15.71,15.75,87600.0,13.6377,13.6811,13.6377,13.6724,87600.0
2010-06-30 15:25:00,15.75,15.76,15.7,15.7,101000.0,13.6724,13.6811,13.629,13.629,101000.0
2010-06-30 15:30:00,15.7,15.71,15.63,15.65,154700.0,13.629,13.6377,13.5682,13.5856,154700.0
2010-06-30 15:35:00,15.64,15.66,15.64,15.64,153100.0,13.5769,13.5943,13.5769,13.5769,153100.0
2010-06-30 15:40:00,15.65,15.65,15.55,15.56,162100.0,13.5856,13.5856,13.4988,13.5075,162100.0
2010-06-30 15:45:00,15.55,15.64,15.54,15.64,315700.0,13.4988,13.5769,13.4901,13.5769,315700.0
2010-06-30 15:50:00,15.64,15.7,15.63,15.66,315500.0,13.5769,13.629,13.5682,13.5943,315500.0
2010-06-30 15:55:00,15.65,15.67,15.63,15.64,354200.0,13.5856,13.603,13.5682,13.5769,354200.0
2010-07-01 09:30:00,15.65,15.96,15.51,15.55,102900.0,13.5856,13.8547,13.4641,13.4988,102900.0
2010-07-01 09:35:00,15.56,15.57,15.41,15.41,75300.0,13.5075,13.5162,13.3773,13.3773,75300.0
2010-07-01 09:40:00,15.41,15.41,15.25,15.28,136000.0,13.3773,13.3773,13.2384,13.2644,136000.0
2010-07-01 09:45:00,15.27,15.29,15.21,15.27,116300.0,13.2557,13.2731,13.2036,13.2557,116300.0
2010-07-01 09:50:00,15.26,15.36,15.19,15.34,43700.0,13.2471,13.3339,13.1863,13.3165,43700.0
2010-07-01 09:55:00,15.34,15.37,15.29,15.34,28400.0,13.3165,13.3425,13.2731,13.3165,28400.0
2010-07-01 10:00:00,15.33,15.33,15.15,15.2,67300.0,13.3078,13.3078,13.1516,13.195,67300.0
2010-07-01 10:05:00,15.21,15.24,15.16,15.16,32100.0,13.2036,13.2297,13.1602,13.1602,32100.0
2010-07-01 10:10:00,15.16,15.19,15.07,15.09,70800.0,13.1602,13.1863,13.0821,13.0995,70800.0
2010-07-01 10:15:00,15.1,15.1,15.01,15.02,80100.0,13.1082,13.1082,13.03,13.0387,80100.0
2010-07-01 10:20:00,15.03,15.03,14.99,15.0,194300.0,13.0474,13.0474,13.0127,13.0213,194300.0
2010-07-01 10:25:00,15.0,15.01,14.98,14.99,78900.0,13.0213,13.03,13.004,13.0127,78900.0
2010-07-01 10:30:00,14.99,15.17,14.97,15.17,303300.0,13.0127,13.1689,12.9953,13.1689,303300.0
2010-07-01 10:35:00,15.17,15.25,15.17,15.2,165600.0,13.1689,13.2384,13.1689,13.195,165600.0
2010-07-01 10:40:00,15.19,15.22,15.16,15.18,82600.0,13.1863,13.2123,13.1602,13.1776,82600.0
2010-07-01 10:45:00,15.18,15.2,15.16,15.2,48300.0,13.1776,13.195,13.1602,13.195,48300.0
2010-07-01 10:50:00,15.19,15.19,15.17,15.18,44100.0,13.1863,13.1863,13.1689,13.1776,44100.0
2010-07-01 10:55:00,15.19,15.25,15.18,15.21,82900.0,13.1863,13.2384,13.1776,13.2036,82900.0
2010-07-01 11:00:00,15.2,15.2,15.17,15.19,64700.0,13.195,13.195,13.1689,13.1863,64700.0
2010-07-01 11:05:00,15.18,15.19,15.17,15.18,44800.0,13.1776,13.1863,13.1689,13.1776,44800.0
2010-07-01 11:10:00,15.19,15.24,15.18,15.21,80900.0,13.1863,13.2297,13.1776,13.2036,80900.0
2010-07-01 11:15:00,15.21,15.24,15.21,15.24,36400.0,13.2036,13.2297,13.2036,13.2297,36400.0
2010-07-01 11:20:00,15.24,15.24,15.23,15.24,7600.0,13.2297,13.2297,13.221,13.2297,7600.0
2010-07-01 11:25:00,15.24,15.28,15.22,15.27,91100.0,13.2297,13.2644,13.2123,13.2557,91100.0
2010-07-01 11:30:00,15.27,15.32,15.26,15.3,55900.0,13.2557,13.2991,13.2471,13.2818,55900.0
2010-07-01 11:35:00,15.31,15.36,15.3,15.35,44500.0,13.2905,13.3339,13.2818,13.3252,44500.0
2010-07-01 11:40:00,15.35,15.35,15.34,15.35,13300.0,13.3252,13.3252,13.3165,13.3252,13300.0
2010-07-01 11:45:00,15.35,15.43,15.34,15.35,70500.0,13.3252,13.3946,13.3165,13.3252,70500.0
2010-07-01 11:50:00,15.35,15.39,15.33,15.38,60200.0,13.3252,13.3599,13.3078,13.3512,60200.0
2010-07-01 11:55:00,15.37,15.44,15.37,15.43,78100.0,13.3425,13.4033,13.3425,13.3946,78100.0
2010-07-01 12:00:00,15.44,15.44,15.4,15.42,86700.0,13.4033,13.4033,13.3686,13.3859,86700.0
2010-07-01 12:05:00,15.42,15.46,15.42,15.44,43500.0,13.3859,13.4207,13.3859,13.4033,43500.0
2010-07-01 12:10:00,15.44,15.49,15.44,15.47,62200.0,13.4033,13.4467,13.4033,13.4294,62200.0
2010-07-01 12:15:00,15.47,15.51,15.47,15.5,46800.0,13.4294,13.4641,13.4294,13.4554,46800.0
2010-07-01 12:20:00,15.49,15.5,15.45,15.45,42200.0,13.4467,13.4554,13.412,13.412,42200.0
2010-07-01 12:25:00,15.45,15.45,15.43,15.44,34900.0,13.412,13.412,13.3946,13.4033,34900.0
2010-07-01 12:30:00,15.44,15.45,15.4,15.43,46300.0,13.4033,13.412,13.3686,13.3946,46300.0
2010-07-01 12:35:00,15.43,15.47,15.42,15.45,35300.0,13.3946,13.4294,13.3859,13.412,35300.0
2010-07-01 12:40:00,15.46,15.58,15.46,15.58,56600.0,13.4207,13.5248,13.4207,13.5248,56600.0
2010-07-01 12:45:00,15.58,15.58,15.55,15.57,54300.0,13.5248,13.5248,13.4988,13.5162,54300.0
2010-07-01 12:50:00,15.57,15.6,15.53,15.54,26800.0,13.5162,13.5422,13.4814,13.4901,26800.0
2010-07-01 12:55:00,15.54,15.54,15.51,15.52,22500.0,13.4901,13.4901,13.4641,13.4728,22500.0
2010-07-01 13:00:00,15.51,15.52,15.45,15.45,28200.0,13.4641,13.4728,13.412,13.412,28200.0
2010-07-01 13:05:00,15.45,15.47,15.42,15.43,34900.0,13.412,13.4294,13.3859,13.3946,34900.0
2010-07-01 13:10:00,15.43,15.43,15.36,15.36,32700.0,13.3946,13.3946,13.3339,13.3339,32700.0
2010-07-01 13:15:00,15.36,15.42,15.36,15.42,49000.0,13.3339,13.3859,13.3339,13.3859,49000.0
2010-07-01 13:20:00,15.42,15.45,15.42,15.44,25700.0,13.3859,13.412,13.3859,13.4033,25700.0
2010-07-01 13:25:00,15.45,15.45,15.36,15.37,35300.0,13.412,13.412,13.3339,13.3425,35300.0
2010-07-01 13:30:00,15.37,15.4,15.37,15.39,33200.0,13.3425,13.3686,13.3425,13.3599,33200.0
2010-07-01 13:35:00,15.39,15.42,15.38,15.42,23900.0,13.3599,13.3859,13.3512,13.3859,23900.0
2010-07-01 13:40:00,15.42,15.42,15.34,15.36,37400.0,13.3859,13.3859,13.3165,13.3339,37400.0
2010-07-01 13:45:00,15.37,15.37,15.33,15.36,30600.0,13.3425,13.3425,13.3078,13.3339,30600.0
2010-07-01 13:50:00,15.36,15.37,15.35,15.36,14400.0,13.3339,13.3425,13.3252,13.3339,14400.0
2010-07-01 13:55:00,15.36,15.38,15.34,15.37,46700.0,13.3339,13.3512,13.3165,13.3425,46700.0
2010-07-01 14:00:00,15.36,15.37,15.31,15.31,100300.0,13.3339,13.3425,13.2905,13.2905,100300.0
2010-07-01 14:05:00,15.31,15.31,15.29,15.3,42000.0,13.2905,13.2905,13.2731,13.2818,42000.0
2010-07-01 14:10:00,15.3,15.34,15.29,15.34,24200.0,13.2818,13.3165,13.2731,13.3165,24200.0
2010-07-01 14:15:00,15.34,15.36,15.33,15.35,27200.0,13.3165,13.3339,13.3078,13.3252,27200.0
2010-07-01 14:20:00,15.34,15.34,15.3,15.33,39300.0,13.3165,13.3165,13.2818,13.3078,39300.0
2010-07-01 14:25:00,15.33,15.34,15.31,15.31,24700.0,13.3078,13.3165,13.2905,13.2905,24700.0
2010-07-01 14:30:00,15.31,15.32,15.29,15.3,35000.0,13.2905,13.2991,13.2731,13.2818,35000.0
2010-07-01 14:35:00,15.3,15.32,15.29,15.29,26800.0,13.2818,13.2991,13.2731,13.2731,26800.0
2010-07-01 14:40:00,15.3,15.3,15.23,15.23,49000.0,13.2818,13.2818,13.221,13.221,49000.0
2010-07-01 14:45:00,15.23,15.24,15.22,15.23,34500.0,13.221,13.2297,13.2123,13.221,34500.0
2010-07-01 14:50:00,15.22,15.28,15.19,15.28,57500.0,13.2123,13.2644,13.1863,13.2644,57500.0
2010-07-01 14:55:00,15.28,15.32,15.27,15.31,61000.0,13.2644,13.2991,13.2557,13.2905,61000.0
2010-07-01 15:00:00,15.31,15.37,15.31,15.35,49600.0,13.2905,13.3425,13.2905,13.3252,49600.0
2010-07-01 15:05:00,15.35,15.39,15.34,15.38,30700.0,13.3252,13.3599,13.3165,13.3512,30700.0
2010-07-01 15:10:00,15.39,15.39,15.35,15.36,28800.0,13.3599,13.3599,13.3252,13.3339,28800.0
2010-07-01 15:15:00,15.36,15.37,15.34,15.36,40300.0,13.3339,13.3425,13.3165,13.3339,40300.0
2010-07-01 15:20:00,15.36,15.37,15.32,15.33,33200.0,13.3339,13.3425,13.2991,13.3078,33200.0
2010-07-01 15:25:00,15.33,15.42,15.32,15.41,56900.0,13.3078,13.3859,13.2991,13.3773,56900.0
2010-07-01 15:30:00,15.41,15.47,15.39,15.47,138200.0,13.3773,13.4294,13.3599,13.4294,138200.0
2010-07-01 15:35:00,15.47,15.51,15.44,15.5,116100.0,13.4294,13.4641,13.4033,13.4554,116100.0
2010-07-01 15:40:00,15.5,15.53,15.49,15.5,144700.0,13.4554,13.4814,13.4467,13.4554,144700.0
2010-07-01 15:45:00,15.51,15.52,15.47,15.48,174300.0,13.4641,13.4728,13.4294,13.438,174300.0
2010-07-01 15:50:00,15.47,15.57,15.44,15.56,256500.0,13.4294,13.5162,13.4033,13.5075,256500.0
2010-07-01 15:55:00,15.55,15.56,15.54,15.56,242600.0,13.4988,13.5075,13.4901,13.5075,242600.0
2010-07-02 09:30:00,15.57,15.61,15.52,15.6,26400.0,13.5162,13.5509,13.4728,13.5422,26400.0
2010-07-02 09:35:00,15.61,15.71,15.61,15.67,19600.0,13.5509,13.6377,13.5509,13.603,19600.0
2010-07-02 09:40:00,15.67,15.68,15.63,15.65,34700.0,13.603,13.6116,13.5682,13.5856,34700.0
2010-07-02 09:45:00,15.63,15.67,15.62,15.64,30500.0,13.5682,13.603,13.5596,13.5769,30500.0
2010-07-02 09:50:00,15.63,15.63,15.59,15.59,20500.0,13.5682,13.5682,13.5335,13.5335,20500.0
2010-07-02 09:55:00,15.6,15.61,15.58,15.6,14500.0,13.5422,13.5509,13.5248,13.5422,14500.0
2010-07-02 10:00:00,15.59,15.6,15.52,15.52,35200.0,13.5335,13.5422,13.4728,13.4728,35200.0
2010-07-02 10:05:00,15.51,15.54,15.5,15.52,15300.0,13.4641,13.4901,13.4554,13.4728,15300.0
2010-07-02 10:10:00,15.53,15.56,15.51,15.52,17300.0,13.4814,13.5075,13.4641,13.4728,17300.0
2010-07-02 10:15:00,15.52,15.55,15.51,15.52,21200.0,13.4728,13.4988,13.4641,13.4728,21200.0
2010-07-02 10:20:00,15.53,15.54,15.52,15.52,18400.0,13.4814,13.4901,13.4728,13.4728,18400.0
2010-07-02 10:25:00,15.52,15.52,15.51,15.52,22900.0,13.4728,13.4728,13.4641,13.4728,22900.0
2010-07-02 10:30:00,15.52,15.52,15.46,15.47,51800.0,13.4728,13.4728,13.4207,13.4294,51800.0
2010-07-02 10:35:00,15.47,15.49,15.44,15.48,27000.0,13.4294,13.4467,13.4033,13.438,27000.0
2010-07-02 10:40:00,15.48,15.49,15.48,15.49,4300.0,13.438,13.4467,13.438,13.4467,4300.0
2010-07-02 10:45:00,15.48,15.49,15.47,15.48,25300.0,13.438,13.4467,13.4294,13.438,25300.0
2010-07-02 10:50:00,15.48,15.49,15.46,15.47,21600.0,13.438,13.4467,13.4207,13.4294,21600.0
2010-07-02 10:55:00,15.47,15.48,15.46,15.46,9400.0,13.4294,13.438,13.4207,13.4207,9400.0
2010-07-02 11:00:00,15.46,15.46,15.4,15.42,49100.0,13.4207,13.4207,13.3686,13.3859,49100.0
2010-07-02 11:05:00,15.42,15.43,15.39,15.4,16900.0,13.3859,13.3946,13.3599,13.3686,16900.0
2010-07-02 11:10:00,15.41,15.43,15.39,15.42,20200.0,13.3773,13.3946,13.3599,13.3859,20200.0
2010-07-02 11:15:00,15.42,15.45,15.39,15.39,23900.0,13.3859,13.412,13.3599,13.3599,23900.0
2010-07-02 11:20:00,15.38,15.41,15.36,15.39,19300.0,13.3512,13.3773,13.3339,13.3599,19300.0
2010-07-02 11:25:00,15.39,15.42,15.37,15.37,17500.0,13.3599,13.3859,13.3425,13.3425,17500.0
2010-07-02 11:30:00,15.37,15.39,15.36,15.38,19100.0,13.3425,13.3599,13.3339,13.3512,19100.0
2010-07-02 11:35:00,15.39,15.39,15.32,15.32,22100.0,13.3599,13.3599,13.2991,13.2991,22100.0
2010-07-02 11:40:00,15.32,15.32,15.29,15.31,15000.0,13.2991,13.2991,13.2731,13.2905,15000.0
2010-07-02 11:45:00,15.3,15.31,15.28,15.31,9700.0,13.2818,13.2905,13.2644,13.2905,9700.0
2010-07-02 11:50:00,15.31,15.33,15.31,15.33,14500.0,13.2905,13.3078,13.2905,13.3078,14500.0
2010-07-02 11:55:00,15.32,15.33,15.31,15.31,9900.0,13.2991,13.3078,13.2905,13.2905,9900.0
2010-07-02 12:00:00,15.31,15.33,15.31,15.33,19000.0,13.2905,13.3078,13.2905,13.3078,19000.0
2010-07-02 12:05:00,15.34,15.36,15.34,15.36,10100.0,13.3165,13.3339,13.3165,13.3339,10100.0
2010-07-02 12:10:00,15.36,15.38,15.35,15.37,19400.0,13.3339,13.3512,13.3252,13.3425,19400.0
2010-07-02 12:15:00,15.37,15.37,15.33,15.33,24900.0,13.3425,13.3425,13.3078,13.3078,24900.0
2010-07-02 12:20:00,15.34,15.37,15.32,15.37,11800.0,13.3165,13.3425,13.2991,13.3425,11800.0
2010-07-02 12:25:00,15.37,15.41,15.37,15.41,11700.0,13.3425,13.3773,13.3425,13.3773,11700.0
2010-07-02 12:30:00,15.41,15.42,15.41,15.42,4800.0,13.3773,13.3859,13.3773,13.3859,4800.0
2010-07-02 12:35:00,15.42,15.42,15.35,15.36,20400.0,13.3859,13.3859,13.3252,13.3339,20400.0
2010-07-02 12:40:00,15.36,15.37,15.34,15.35,25600.0,13.3339,13.3425,13.3165,13.3252,25600.0
2010-07-02 12:45:00,15.35,15.35,15.34,15.34,31700.0,13.3252,13.3252,13.3165,13.3165,31700.0
2010-07-02 12:50:00,15.35,15.35,15.34,15.35,11800.0,13.3252,13.3252,13.3165,13.3252,11800.0
2010-07-02 12:55:00,15.34,15.35,15.33,15.33,16000.0,13.3165,13.3252,13.3078,13.3078,16000.0
2010-07-02 13:00:00,15.33,15.34,15.31,15.34,38000.0,13.3078,13.3165,13.2905,13.3165,38000.0
2010-07-02 13:05:00,15.34,15.4,15.34,15.39,12600.0,13.3165,13.3686,13.3165,13.3599,12600.0
2010-07-02 13:10:00,15.4,15.4,15.36,15.36,9100.0,13.3686,13.3686,13.3339,13.3339,9100.0
2010-07-02 13:15:00,15.36,15.36,15.35,15.35,4800.0,13.3339,13.3339,13.3252,13.3252,4800.0
2010-07-02 13:20:00,15.35,15.36,15.34,15.35,12200.0,13.3252,13.3339,13.3165,13.3252,12200.0
2010-07-02 13:25:00,15.35,15.35,15.33,15.34,13700.0,13.3252,13.3252,13.3078,13.3165,13700.0
2010-07-02 13:30:00,15.33,15.34,15.33,15.33,3900.0,13.3078,13.3165,13.3078,13.3078,3900.0
2010-07-02 13:35:00,15.33,15.36,15.33,15.34,24400.0,13.3078,13.3339,13.3078,13.3165,24400.0
2010-07-02 13:40:00,15.34,15.35,15.33,15.34,12500.0,13.3165,13.3252,13.3078,13.3165,12500.0
2010-07-02 13:45:00,15.33,15.35,15.33,15.35,8500.0,13.3078,13.3252,13.3078,13.3252,8500.0
2010-07-02 13:50:00,15.35,15.35,15.34,15.34,7600.0,13.3252,13.3252,13.3165,13.3165,7600.0
2010-07-02 13:55:00,15.35,15.35,15.34,15.35,16700.0,13.3252,13.3252,13.3165,13.3252,16700.0
2010-07-02 14:00:00,15.35,15.35,15.34,15.35,25800.0,13.3252,13.3252,13.3165,13.3252,25800.0
2010-07-02 14:05:00,15.35,15.35,15.31,15.31,55200.0,13.3252,13.3252,13.2905,13.2905,55200.0
2010-07-02 14:10:00,15.31,15.32,15.3,15.32,36100.0,13.2905,13.2991,13.2818,13.2991,36100.0
2010-07-02 14:15:00,15.31,15.33,15.31,15.33,18400.0,13.2905,13.3078,13.2905,13.3078,18400.0
2010-07-02 14:20:00,15.33,15.33,15.32,15.33,9200.0,13.3078,13.3078,13.2991,13.3078,9200.0
2010-07-02 14:25:00,15.33,15.34,15.32,15.34,36000.0,13.3078,13.3165,13.2991,13.3165,36000.0
2010-07-02 14:30:00,15.34,15.34,15.3,15.3,33100.0,13.3165,13.3165,13.2818,13.2818,33100.0
2010-07-02 14:35:00,15.31,15.32,15.3,15.31,14300.0,13.2905,13.2991,13.2818,13.2905,14300.0
2010-07-02 14:40:00,15.32,15.32,15.3,15.3,17200.0,13.2991,13.2991,13.2818,13.2818,17200.0
2010-07-02 14:45:00,15.3,15.31,15.28,15.28,20200.0,13.2818,13.2905,13.2644,13.2644,20200.0
2010-07-02 14:50:00,15.28,15.29,15.26,15.27,12500.0,13.2644,13.2731,13.2471,13.2557,12500.0
2010-07-02 14:55:00,15.26,15.29,15.26,15.29,34600.0,13.2471,13.2731,13.2471,13.2731,34600.0
2010-07-02 15:00:00,15.29,15.34,15.28,15.32,46500.0,13.2731,13.3165,13.2644,13.2991,46500.0
2010-07-02 15:05:00,15.32,15.35,15.32,15.35,22100.0,13.2991,13.3252,13.2991,13.3252,22100.0
2010-07-02 15:10:00,15.35,15.37,15.33,15.34,16100.0,13.3252,13.3425,13.3078,13.3165,16100.0
2010-07-02 15:15:00,15.33,15.34,15.33,15.34,12400.0,13.3078,13.3165,13.3078,13.3165,12400.0
2010-07-02 15:20:00,15.33,15.34,15.31,15.31,22600.0,13.3078,13.3165,13.2905,13.2905,22600.0
2010-07-02 15:25:00,15.31,15.42,15.31,15.37,105800.0,13.2905,13.3859,13.2905,13.3425,105800.0
2010-07-02 15:30:00,15.37,15.43,15.36,15.42,129700.0,13.3425,13.3946,13.3339,13.3859,129700.0
2010-07-02 15:35:00,15.42,15.47,15.41,15.46,114300.0,13.3859,13.4294,13.3773,13.4207,114300.0
2010-07-02 15:40:00,15.45,15.47,15.43,15.46,108100.0,13.412,13.4294,13.3946,13.4207,108100.0
2010-07-02 15:45:00,15.46,15.49,15.44,15.45,120500.0,13.4207,13.4467,13.4033,13.412,120500.0
2010-07-02 15:50:00,15.45,15.48,15.42,15.45,134800.0,13.412,13.438,13.3859,13.412,134800.0
2010-07-02 15:55:00,15.45,15.45,15.39,15.4,229300.0,13.412,13.412,13.3599,13.3686,229300.0
2010-07-06 09:30:00,15.55,15.55,15.45,15.45,24000.0,13.4988,13.4988,13.412,13.412,24000.0
2010-07-06 09:35:00,15.42,15.46,15.42,15.45,32300.0,13.3859,13.4207,13.3859,13.412,32300.0
2010-07-06 09:40:00,15.46,15.46,15.43,15.46,32600.0,13.4207,13.4207,13.3946,13.4207,32600.0
2010-07-06 09:45:00,15.45,15.47,15.45,15.46,20700.0,13.412,13.4294,13.412,13.4207,20700.0
2010-07-06 09:50:00,15.46,15.5,15.46,15.49,21200.0,13.4207,13.4554,13.4207,13.4467,21200.0
2010-07-06 09:55:00,15.49,15.5,15.49,15.49,14000.0,13.4467,13.4554,13.4467,13.4467,14000.0
2010-07-06 10:00:00,15.49,15.57,15.47,15.57,46000.0,13.4467,13.5162,13.4294,13.5162,46000.0
2010-07-06 10:05:00,15.57,15.59,15.56,15.59,24400.0,13.5162,13.5335,13.5075,13.5335,24400.0
2010-07-06 10:10:00,15.59,15.64,15.58,15.64,42400.0,13.5335,13.5769,13.5248,13.5769,42400.0
2010-07-06 10:15:00,15.64,15.66,15.6,15.61,30700.0,13.5769,13.5943,13.5422,13.5509,30700.0
2010-07-06 10:20:00,15.61,15.61,15.57,15.57,12500.0,13.5509,13.5509,13.5162,13.5162,12500.0
2010-07-06 10:25:00,15.57,15.58,15.56,15.56,8500.0,13.5162,13.5248,13.5075,13.5075,8500.0
2010-07-06 10:30:00,15.56,15.58,15.55,15.58,20300.0,13.5075,13.5248,13.4988,13.5248,20300.0
2010-07-06 10:35:00,15.58,15.58,15.56,15.57,19700.0,13.5248,13.5248,13.5075,13.5162,19700.0
2010-07-06 10:40:00,15.56,15.57,15.56,15.56,9700.0,13.5075,13.5162,13.5075,13.5075,9700.0
2010-07-06 10:45:00,15.57,15.58,15.56,15.58,22200.0,13.5162,13.5248,13.5075,13.5248,22200.0
2010-07-06 10:50:00,15.58,15.6,15.57,15.6,52900.0,13.5248,13.5422,13.5162,13.5422,52900.0
2010-07-06 10:55:00,15.6,15.62,15.6,15.61,26700.0,13.5422,13.5596,13.5422,13.5509,26700.0
2010-07-06 11:00:00,15.61,15.64,15.6,15.64,18800.0,13.5509,13.5769,13.5422,13.5769,18800.0
2010-07-06 11:05:00,15.63,15.65,15.62,15.62,25700.0,13.5682,13.5856,13.5596,13.5596,25700.0
2010-07-06 11:10:00,15.62,15.63,15.6,15.61,83300.0,13.5596,13.5682,13.5422,13.5509,83300.0
2010-07-06 11:15:00,15.6,15.61,15.59,15.59,13200.0,13.5422,13.5509,13.5335,13.5335,13200.0
2010-07-06 11:20:00,15.59,15.63,15.59,15.6,47200.0,13.5335,13.5682,13.5335,13.5422,47200.0
2010-07-06 11:25:00,15.61,15.62,15.59,15.6,18500.0,13.5509,13.5596,13.5335,13.5422,18500.0
2010-07-06 11:30:00,15.6,15.61,15.59,15.59,67600.0,13.5422,13.5509,13.5335,13.5335,67600.0
2010-07-06 11:35:00,15.6,15.61,15.59,15.6,130900.0,13.5422,13.5509,13.5335,13.5422,130900.0
2010-07-06 11:40:00,15.61,15.69,15.6,15.69,50000.0,13.5509,13.6203,13.5422,13.6203,50000.0
2010-07-06 11:45:00,15.69,15.73,15.68,15.73,51100.0,13.6203,13.6551,13.6116,13.6551,51100.0
2010-07-06 11:50:00,15.73,15.77,15.73,15.74,84200.0,13.6551,13.6898,13.6551,13.6637,84200.0
2010-07-06 11:55:00,15.74,15.77,15.72,15.75,67900.0,13.6637,13.6898,13.6464,13.6724,67900.0
2010-07-06 12:00:00,15.74,15.75,15.73,15.73,5400.0,13.6637,13.6724,13.6551,13.6551,5400.0
2010-07-06 12:05:00,15.74,15.74,15.73,15.74,7100.0,13.6637,13.6637,13.6551,13.6637,7100.0
2010-07-06 12:10:00,15.74,15.74,15.7,15.7,15100.0,13.6637,13.6637,13.629,13.629,15100.0
2010-07-06 12:15:00,15.7,15.7,15.68,15.68,16400.0,13.629,13.629,13.6116,13.6116,16400.0
2010-07-06 12:20:00,15.68,15.69,15.66,15.66,25000.0,13.6116,13.6203,13.5943,13.5943,25000.0
2010-07-06 12:25:00,15.65,15.65,15.6,15.6,58100.0,13.5856,13.5856,13.5422,13.5422,58100.0
2010-07-06 12:30:00,15.6,15.6,15.55,15.56,66900.0,13.5422,13.5422,13.4988,13.5075,66900.0
2010-07-06 12:35:00,15.56,15.59,15.55,15.59,17200.0,13.5075,13.5335,13.4988,13.5335,17200.0
2010-07-06 12:40:00,15.58,15.6,15.54,15.55,23900.0,13.5248,13.5422,13.4901,13.4988,23900.0
2010-07-06 12:45:00,15.54,15.61,15.53,15.57,23700.0,13.4901,13.5509,13.4814,13.5162,23700.0
2010-07-06 12:50:00,15.57,15.59,15.55,15.59,21300.0,13.5162,13.5335,13.4988,13.5335,21300.0
2010-07-06 12:55:00,15.58,15.58,15.54,15.56,24500.0,13.5248,13.5248,13.4901,13.5075,24500.0
2010-07-06 13:00:00,15.56,15.56,15.54,15.55,9600.0,13.5075,13.5075,13.4901,13.4988,9600.0
2010-07-06 13:05:00,15.54,15.56,15.54,15.55,8200.0,13.4901,13.5075,13.4901,13.4988,8200.0
2010-07-06 13:10:00,15.55,15.56,15.54,15.54,6400.0,13.4988,13.5075,13.4901,13.4901,6400.0
2010-07-06 13:15:00,15.55,15.55,15.52,15.52,22300.0,13.4988,13.4988,13.4728,13.4728,22300.0
2010-07-06 13:20:00,15.52,15.54,15.52,15.54,9200.0,13.4728,13.4901,13.4728,13.4901,9200.0
2010-07-06 13:25:00,15.53,15.57,15.51,15.57,30200.0,13.4814,13.5162,13.4641,13.5162,30200.0
2010-07-06 13:30:00,15.57,15.57,15.54,15.56,21800.0,13.5162,13.5162,13.4901,13.5075,21800.0
2010-07-06 13:35:00,15.56,15.56,15.53,15.54,19600.0,13.5075,13.5075,13.4814,13.4901,19600.0
2010-07-06 13:40:00,15.55,15.55,15.52,15.52,24300.0,13.4988,13.4988,13.4728,13.4728,24300.0
2010-07-06 13:45:00,15.52,15.52,15.49,15.49,29500.0,13.4728,13.4728,13.4467,13.4467,29500.0
2010-07-06 13:50:00,15.49,15.49,15.45,15.46,31300.0,13.4467,13.4467,13.412,13.4207,31300.0
2010-07-06 13:55:00,15.45,15.47,15.44,15.47,27000.0,13.412,13.4294,13.4033,13.4294,27000.0
2010-07-06 14:00:00,15.47,15.49,15.47,15.49,3800.0,13.4294,13.4467,13.4294,13.4467,3800.0
2010-07-06 14:05:00,15.49,15.49,15.44,15.45,40400.0,13.4467,13.4467,13.4033,13.412,40400.0
2010-07-06 14:10:00,15.45,15.46,15.42,15.44,40800.0,13.412,13.4207,13.3859,13.4033,40800.0
2010-07-06 14:15:00,15.44,15.47,15.44,15.45,17700.0,13.4033,13.4294,13.4033,13.412,17700.0
2010-07-06 14:20:00,15.45,15.46,15.45,15.46,11600.0,13.412,13.4207,13.412,13.4207,11600.0
2010-07-06 14:25:00,15.46,15.47,15.45,15.46,14800.0,13.4207,13.4294,13.412,13.4207,14800.0
2010-07-06 14:30:00,15.45,15.49,15.45,15.48,37500.0,13.412,13.4467,13.412,13.438,37500.0
2010-07-06 14:35:00,15.48,15.52,15.48,15.5,25100.0,13.438,13.4728,13.438,13.4554,25100.0
2010-07-06 14:40:00,15.49,15.5,15.48,15.48,30600.0,13.4467,13.4554,13.438,13.438,30600.0
2010-07-06 14:45:00,15.48,15.49,15.47,15.48,27000.0,13.438,13.4467,13.4294,13.438,27000.0
2010-07-06 14:50:00,15.48,15.51,15.48,15.5,31800.0,13.438,13.4641,13.438,13.4554,31800.0
2010-07-06 14:55:00,15.5,15.51,15.47,15.47,33800.0,13.4554,13.4641,13.4294,13.4294,33800.0
2010-07-06 15:00:00,15.48,15.48,15.45,15.45,22000.0,13.438,13.438,13.412,13.412,22000.0
2010-07-06 15:05:00,15.45,15.45,15.41,15.43,22500.0,13.412,13.412,13.3773,13.3946,22500.0
2010-07-06 15:10:00,15.42,15.47,15.42,15.47,48100.0,13.3859,13.4294,13.3859,13.4294,48100.0
2010-07-06 15:15:00,15.47,15.49,15.44,15.44,29400.0,13.4294,13.4467,13.4033,13.4033,29400.0
2010-07-06 15:20:00,15.44,15.44,15.38,15.38,116500.0,13.4033,13.4033,13.3512,13.3512,116500.0
2010-07-06 15:25:00,15.38,15.47,15.38,15.44,85200.0,13.3512,13.4294,13.3512,13.4033,85200.0
2010-07-06 15:30:00,15.44,15.49,15.44,15.45,76500.0,13.4033,13.4467,13.4033,13.412,76500.0
2010-07-06 15:35:00,15.45,15.49,15.44,15.48,87100.0,13.412,13.4467,13.4033,13.438,87100.0
2010-07-06 15:40:00,15.48,15.55,15.48,15.55,113000.0,13.438,13.4988,13.438,13.4988,113000.0
2010-07-06 15:45:00,15.55,15.58,15.51,15.51,157300.0,13.4988,13.5248,13.4641,13.4641,157300.0
2010-07-06 15:50:00,15.52,15.56,15.52,15.52,145200.0,13.4728,13.5075,13.4728,13.4728,145200.0
2010-07-06 15:55:00,15.51,15.59,15.51,15.59,184000.0,13.4641,13.5335,13.4641,13.5335,184000.0
2010-07-07 09:30:00,15.56,15.63,15.56,15.62,25500.0,13.5075,13.5682,13.5075,13.5596,25500.0
2010-07-07 09:35:00,15.63,15.63,15.6,15.61,15000.0,13.5682,13.5682,13.5422,13.5509,15000.0
2010-07-07 09:40:00,15.61,15.61,15.57,15.6,10200.0,13.5509,13.5509,13.5162,13.5422,10200.0
2010-07-07 09:45:00,15.6,15.63,15.6,15.62,9800.0,13.5422,13.5682,13.5422,13.5596,9800.0
2010-07-07 09:50:00,15.63,15.69,15.63,15.69,27400.0,13.5682,13.6203,13.5682,13.6203,27400.0
2010-07-07 09:55:00,15.7,15.71,15.7,15.7,29200.0,13.629,13.6377,13.629,13.629,29200.0
2010-07-07 10:00:00,15.71,15.73,15.71,15.73,40900.0,13.6377,13.6551,13.6377,13.6551,40900.0
2010-07-07 10:05:00,15.73,15.73,15.71,15.73,12300.0,13.6551,13.6551,13.6377,13.6551,12300.0
2010-07-07 10:10:00,15.73,15.79,15.73,15.77,17500.0,13.6551,13.7071,13.6551,13.6898,17500.0
2010-07-07 10:15:00,15.77,15.78,15.76,15.76,5400.0,13.6898,13.6985,13.6811,13.6811,5400.0
2010-07-07 10:20:00,15.76,15.77,15.75,15.75,17700.0,13.6811,13.6898,13.6724,13.6724,17700.0
2010-07-07 10:25:00,15.75,15.77,15.75,15.77,3800.0,13.6724,13.6898,13.6724,13.6898,3800.0
2010-07-07 10:30:00,15.77,15.83,15.76,15.83,20200.0,13.6898,13.7419,13.6811,13.7419,20200.0
2010-07-07 10:35:00,15.83,15.84,15.83,15.83,9900.0,13.7419,13.7505,13.7419,13.7419,9900.0
2010-07-07 10:40:00,15.84,15.84,15.8,15.8,18600.0,13.7505,13.7505,13.7158,13.7158,18600.0
2010-07-07 10:45:00,15.8,15.86,15.8,15.86,19100.0,13.7158,13.7679,13.7158,13.7679,19100.0
2010-07-07 10:50:00,15.86,15.92,15.85,15.87,28300.0,13.7679,13.82,13.7592,13.7766,28300.0
2010-07-07 10:55:00,15.87,15.88,15.87,15.87,9300.0,13.7766,13.7853,13.7766,13.7766,9300.0
2010-07-07 11:00:00,15.87,15.87,15.86,15.86,5600.0,13.7766,13.7766,13.7679,13.7679,5600.0
2010-07-07 11:05:00,15.87,15.87,15.81,15.82,28500.0,13.7766,13.7766,13.7245,13.7332,28500.0
2010-07-07 11:10:00,15.82,15.83,15.81,15.82,8900.0,13.7332,13.7419,13.7245,13.7332,8900.0
2010-07-07 11:15:00,15.83,15.83,15.78,15.8,28000.0,13.7419,13.7419,13.6985,13.7158,28000.0
2010-07-07 11:20:00,15.79,15.79,15.77,15.79,19800.0,13.7071,13.7071,13.6898,13.7071,19800.0
2010-07-07 11:25:00,15.79,15.8,15.78,15.79,11000.0,13.7071,13.7158,13.6985,13.7071,11000.0
2010-07-07 11:30:00,15.8,15.83,15.79,15.83,21600.0,13.7158,13.7419,13.7071,13.7419,21600.0
2010-07-07 11:35:00,15.82,15.86,15.82,15.85,16300.0,13.7332,13.7679,13.7332,13.7592,16300.0
2010-07-07 11:40:00,15.85,15.85,15.79,15.79,14600.0,13.7592,13.7592,13.7071,13.7071,14600.0
2010-07-07 11:45:00,15.79,15.79,15.78,15.79,5800.0,13.7071,13.7071,13.6985,13.7071,5800.0
2010-07-07 11:50:00,15.78,15.79,15.76,15.76,11300.0,13.6985,13.7071,13.6811,13.6811,11300.0
2010-07-07 11:55:00,15.76,15.83,15.76,15.83,20600.0,13.6811,13.7419,13.6811,13.7419,20600.0
2010-07-07 12:00:00,15.83,15.86,15.82,15.86,16600.0,13.7419,13.7679,13.7332,13.7679,16600.0
2010-07-07 12:05:00,15.87,15.87,15.86,15.86,5700.0,13.7766,13.7766,13.7679,13.7679,5700.0
2010-07-07 12:10:00,15.87,15.88,15.86,15.86,11600.0,13.7766,13.7853,13.7679,13.7679,11600.0
2010-07-07 12:15:00,15.87,15.88,15.86,15.86,13300.0,13.7766,13.7853,13.7679,13.7679,13300.0
2010-07-07 12:20:00,15.87,15.87,15.86,15.86,3100.0,13.7766,13.7766,13.7679,13.7679,3100.0
2010-07-07 12:25:00,15.87,15.88,15.86,15.88,20400.0,13.7766,13.7853,13.7679,13.7853,20400.0
2010-07-07 12:30:00,15.88,15.88,15.87,15.88,8500.0,13.7853,13.7853,13.7766,13.7853,8500.0
2010-07-07 12:35:00,15.88,15.88,15.88,15.88,1800.0,13.7853,13.7853,13.7853,13.7853,1800.0
2010-07-07 12:40:00,15.88,15.88,15.87,15.88,4300.0,13.7853,13.7853,13.7766,13.7853,4300.0
2010-07-07 12:45:00,15.88,15.94,15.87,15.94,32400.0,13.7853,13.8374,13.7766,13.8374,32400.0
2010-07-07 12:50:00,15.94,15.97,15.92,15.94,35300.0,13.8374,13.8634,13.82,13.8374,35300.0
2010-07-07 12:55:00,15.94,15.96,15.94,15.95,20800.0,13.8374,13.8547,13.8374,13.846,20800.0
2010-07-07 13:00:00,15.95,15.96,15.94,15.95,13700.0,13.846,13.8547,13.8374,13.846,13700.0
2010-07-07 13:05:00,15.95,15.96,15.93,15.93,7800.0,13.846,13.8547,13.8287,13.8287,7800.0
2010-07-07 13:10:00,15.94,15.97,15.92,15.96,53900.0,13.8374,13.8634,13.82,13.8547,53900.0
2010-07-07 13:15:00,15.97,16.02,15.96,15.99,55700.0,13.8634,13.9068,13.8547,13.8808,55700.0
2010-07-07 13:20:00,15.99,16.0,15.99,15.99,5700.0,13.8808,13.8894,13.8808,13.8808,5700.0
2010-07-07 13:25:00,16.0,16.0,15.99,16.0,16700.0,13.8894,13.8894,13.8808,13.8894,16700.0
2010-07-07 13:30:00,16.0,16.0,15.96,15.97,19900.0,13.8894,13.8894,13.8547,13.8634,19900.0
2010-07-07 13:35:00,15.96,15.97,15.96,15.96,3600.0,13.8547,13.8634,13.8547,13.8547,3600.0
2010-07-07 13:40:00,15.96,15.96,15.94,15.94,6300.0,13.8547,13.8547,13.8374,13.8374,6300.0
2010-07-07 13:45:00,15.94,15.97,15.94,15.95,61100.0,13.8374,13.8634,13.8374,13.846,61100.0
2010-07-07 13:50:00,15.94,15.95,15.93,15.93,12400.0,13.8374,13.846,13.8287,13.8287,12400.0
2010-07-07 13:55:00,15.94,15.96,15.92,15.95,52400.0,13.8374,13.8547,13.82,13.846,52400.0
2010-07-07 14:00:00,15.96,15.97,15.95,15.97,14000.0,13.8547,13.8634,13.846,13.8634,14000.0
2010-07-07 14:05:00,15.97,15.97,15.94,15.96,21900.0,13.8634,13.8634,13.8374,13.8547,21900.0
2010-07-07 14:10:00,15.95,15.97,15.94,15.95,23700.0,13.846,13.8634,13.8374,13.846,23700.0
2010-07-07 14:15:00,15.95,15.96,15.95,15.96,4100.0,13.846,13.8547,13.846,13.8547,4100.0
2010-07-07 14:20:00,15.95,15.96,15.95,15.95,4000.0,13.846,13.8547,13.846,13.846,4000.0
2010-07-07 14:25:00,15.95,15.96,15.94,15.95,8400.0,13.846,13.8547,13.8374,13.846,8400.0
2010-07-07 14:30:00,15.95,15.95,15.94,15.94,6700.0,13.846,13.846,13.8374,13.8374,6700.0
2010-07-07 14:35:00,15.94,15.95,15.94,15.94,8000.0,13.8374,13.846,13.8374,13.8374,8000.0
2010-07-07 14:40:00,15.94,15.96,15.94,15.95,15800.0,13.8374,13.8547,13.8374,13.846,15800.0
2010-07-07 14:45:00,15.95,15.96,15.94,15.95,16200.0,13.846,13.8547,13.8374,13.846,16200.0
2010-07-07 14:50:00,15.94,15.97,15.94,15.97,13600.0,13.8374,13.8634,13.8374,13.8634,13600.0
2010-07-07 14:55:00,15.97,16.0,15.96,16.0,12900.0,13.8634,13.8894,13.8547,13.8894,12900.0
2010-07-07 15:00:00,16.0,16.0,15.97,15.97,11500.0,13.8894,13.8894,13.8634,13.8634,11500.0
2010-07-07 15:05:00,15.97,15.98,15.96,15.97,16500.0,13.8634,13.8721,13.8547,13.8634,16500.0
2010-07-07 15:10:00,15.98,16.01,15.98,16.01,18800.0,13.8721,13.8981,13.8721,13.8981,18800.0
2010-07-07 15:15:00,16.01,16.04,16.0,16.03,20500.0,13.8981,13.9242,13.8894,13.9155,20500.0
2010-07-07 15:20:00,16.03,16.06,16.02,16.05,24600.0,13.9155,13.9415,13.9068,13.9328,24600.0
2010-07-07 15:25:00,16.05,16.05,16.04,16.04,19600.0,13.9328,13.9328,13.9242,13.9242,19600.0
2010-07-07 15:30:00,16.04,16.06,16.03,16.03,71000.0,13.9242,13.9415,13.9155,13.9155,71000.0
2010-07-07 15:35:00,16.04,16.04,16.02,16.02,38700.0,13.9242,13.9242,13.9068,13.9068,38700.0
2010-07-07 15:40:00,16.02,16.02,16.0,16.01,152000.0,13.9068,13.9068,13.8894,13.8981,152000.0
2010-07-07 15:45:00,16.01,16.05,16.01,16.05,203000.0,13.8981,13.9328,13.8981,13.9328,203000.0
2010-07-07 15:50:00,16.04,16.05,16.03,16.05,105400.0,13.9242,13.9328,13.9155,13.9328,105400.0
2010-07-07 15:55:00,16.04,16.05,16.04,16.05,92200.0,13.9242,13.9328,13.9242,13.9328,92200.0
2010-07-08 09:30:00,16.13,16.19,16.11,16.19,15800.0,14.0023,14.0544,13.9849,14.0544,15800.0
2010-07-08 09:35:00,16.18,16.23,16.17,16.17,16300.0,14.0457,14.0891,14.037,14.037,16300.0
2010-07-08 09:40:00,16.2,16.2,16.12,16.13,31300.0,14.0631,14.0631,13.9936,14.0023,31300.0
2010-07-08 09:45:00,16.13,16.15,16.09,16.11,27900.0,14.0023,14.0197,13.9676,13.9849,27900.0
2010-07-08 09:50:00,16.11,16.12,16.06,16.09,35900.0,13.9849,13.9936,13.9415,13.9676,35900.0
2010-07-08 09:55:00,16.08,16.08,16.05,16.06,17900.0,13.9589,13.9589,13.9328,13.9415,17900.0
2010-07-08 10:00:00,16.06,16.1,16.05,16.07,17000.0,13.9415,13.9762,13.9328,13.9502,17000.0
2010-07-08 10:05:00,16.07,16.07,16.03,16.05,15100.0,13.9502,13.9502,13.9155,13.9328,15100.0
2010-07-08 10:10:00,16.04,16.06,16.04,16.04,36600.0,13.9242,13.9415,13.9242,13.9242,36600.0
2010-07-08 10:15:00,16.04,16.06,16.03,16.04,125000.0,13.9242,13.9415,13.9155,13.9242,125000.0
2010-07-08 10:20:00,16.05,16.06,16.04,16.04,17100.0,13.9328,13.9415,13.9242,13.9242,17100.0
2010-07-08 10:25:00,16.04,16.05,15.98,15.98,31700.0,13.9242,13.9328,13.8721,13.8721,31700.0
2010-07-08 10:30:00,15.98,16.01,15.96,16.01,18100.0,13.8721,13.8981,13.8547,13.8981,18100.0
2010-07-08 10:35:00,16.0,16.0,15.98,15.98,13100.0,13.8894,13.8894,13.8721,13.8721,13100.0
2010-07-08 10:40:00,15.98,15.99,15.98,15.99,16000.0,13.8721,13.8808,13.8721,13.8808,16000.0
2010-07-08 10:45:00,15.98,16.0,15.98,16.0,18100.0,13.8721,13.8894,13.8721,13.8894,18100.0
2010-07-08 10:50:00,16.0,16.01,15.98,15.99,15900.0,13.8894,13.8981,13.8721,13.8808,15900.0
2010-07-08 10:55:00,15.99,15.99,15.96,15.98,13200.0,13.8808,13.8808,13.8547,13.8721,13200.0
2010-07-08 11:00:00,15.98,15.99,15.96,15.99,12000.0,13.8721,13.8808,13.8547,13.8808,12000.0
2010-07-08 11:05:00,15.99,15.99,15.91,15.91,44500.0,13.8808,13.8808,13.8113,13.8113,44500.0
2010-07-08 11:10:00,15.91,15.93,15.9,15.93,26300.0,13.8113,13.8287,13.8026,13.8287,26300.0
2010-07-08 11:15:00,15.93,15.96,15.92,15.96,17000.0,13.8287,13.8547,13.82,13.8547,17000.0
2010-07-08 11:20:00,15.97,15.99,15.97,15.99,4900.0,13.8634,13.8808,13.8634,13.8808,4900.0
2010-07-08 11:25:00,15.99,16.0,15.99,16.0,6200.0,13.8808,13.8894,13.8808,13.8894,6200.0
2010-07-08 11:30:00,16.0,16.03,15.99,16.0,27900.0,13.8894,13.9155,13.8808,13.8894,27900.0
2010-07-08 11:35:00,15.99,16.01,15.97,15.97,32700.0,13.8808,13.8981,13.8634,13.8634,32700.0
2010-07-08 11:40:00,15.97,16.0,15.95,15.95,16900.0,13.8634,13.8894,13.846,13.846,16900.0
2010-07-08 11:45:00,15.95,15.97,15.94,15.95,9700.0,13.846,13.8634,13.8374,13.846,9700.0
2010-07-08 11:50:00,15.95,15.95,15.91,15.92,15900.0,13.846,13.846,13.8113,13.82,15900.0
2010-07-08 11:55:00,15.93,15.93,15.92,15.93,4900.0,13.8287,13.8287,13.82,13.8287,4900.0
2010-07-08 12:00:00,15.93,15.93,15.9,15.92,13000.0,13.8287,13.8287,13.8026,13.82,13000.0
2010-07-08 12:05:00,15.91,15.94,15.91,15.94,9500.0,13.8113,13.8374,13.8113,13.8374,9500.0
2010-07-08 12:10:00,15.93,15.94,15.93,15.94,7000.0,13.8287,13.8374,13.8287,13.8374,7000.0
2010-07-08 12:15:00,15.93,15.94,15.91,15.92,11000.0,13.8287,13.8374,13.8113,13.82,11000.0
2010-07-08 12:20:00,15.91,15.92,15.9,15.91,8500.0,13.8113,13.82,13.8026,13.8113,8500.0
2010-07-08 12:25:00,15.9,15.91,15.88,15.9,19600.0,13.8026,13.8113,13.7853,13.8026,19600.0
2010-07-08 12:30:00,15.9,15.9,15.89,15.9,5300.0,13.8026,13.8026,13.7939,13.8026,5300.0
2010-07-08 12:35:00,15.89,15.9,15.89,15.9,10100.0,13.7939,13.8026,13.7939,13.8026,10100.0
2010-07-08 12:40:00,15.9,15.9,15.89,15.89,4400.0,13.8026,13.8026,13.7939,13.7939,4400.0
2010-07-08 12:45:00,15.9,15.9,15.89,15.9,4900.0,13.8026,13.8026,13.7939,13.8026,4900.0
2010-07-08 12:50:00,15.9,15.91,15.89,15.9,20200.0,13.8026,13.8113,13.7939,13.8026,20200.0
2010-07-08 12:55:00,15.89,15.9,15.89,15.89,8200.0,13.7939,13.8026,13.7939,13.7939,8200.0
2010-07-08 13:00:00,15.9,15.9,15.89,15.9,1400.0,13.8026,13.8026,13.7939,13.8026,1400.0
2010-07-08 13:05:00,15.9,15.9,15.89,15.9,4900.0,13.8026,13.8026,13.7939,13.8026,4900.0
2010-07-08 13:10:00,15.9,15.9,15.89,15.9,2100.0,13.8026,13.8026,13.7939,13.8026,2100.0
2010-07-08 13:15:00,15.9,15.94,15.89,15.94,18300.0,13.8026,13.8374,13.7939,13.8374,18300.0
2010-07-08 13:20:00,15.94,15.94,15.93,15.94,7000.0,13.8374,13.8374,13.8287,13.8374,7000.0
2010-07-08 13:25:00,15.94,15.94,15.93,15.94,6900.0,13.8374,13.8374,13.8287,13.8374,6900.0
2010-07-08 13:30:00,15.93,15.96,15.91,15.95,42900.0,13.8287,13.8547,13.8113,13.846,42900.0
2010-07-08 13:35:00,15.94,15.94,15.9,15.9,26300.0,13.8374,13.8374,13.8026,13.8026,26300.0
2010-07-08 13:40:00,15.9,15.9,15.89,15.89,7500.0,13.8026,13.8026,13.7939,13.7939,7500.0
2010-07-08 13:45:00,15.89,15.9,15.89,15.89,10500.0,13.7939,13.8026,13.7939,13.7939,10500.0
2010-07-08 13:50:00,15.9,15.9,15.84,15.85,33700.0,13.8026,13.8026,13.7505,13.7592,33700.0
2010-07-08 13:55:00,15.85,15.85,15.82,15.83,34200.0,13.7592,13.7592,13.7332,13.7419,34200.0
2010-07-08 14:00:00,15.82,15.87,15.82,15.87,21300.0,13.7332,13.7766,13.7332,13.7766,21300.0
2010-07-08 14:05:00,15.87,15.89,15.86,15.87,25900.0,13.7766,13.7939,13.7679,13.7766,25900.0
2010-07-08 14:10:00,15.87,15.87,15.86,15.86,13300.0,13.7766,13.7766,13.7679,13.7679,13300.0
2010-07-08 14:15:00,15.87,15.87,15.83,15.86,35100.0,13.7766,13.7766,13.7419,13.7679,35100.0
2010-07-08 14:20:00,15.86,15.86,15.83,15.85,18000.0,13.7679,13.7679,13.7419,13.7592,18000.0
2010-07-08 14:25:00,15.85,15.87,15.85,15.86,15300.0,13.7592,13.7766,13.7592,13.7679,15300.0
2010-07-08 14:30:00,15.86,15.88,15.86,15.88,10900.0,13.7679,13.7853,13.7679,13.7853,10900.0
2010-07-08 14:35:00,15.88,15.88,15.87,15.88,9400.0,13.7853,13.7853,13.7766,13.7853,9400.0
2010-07-08 14:40:00,15.88,15.91,15.87,15.91,12400.0,13.7853,13.8113,13.7766,13.8113,12400.0
2010-07-08 14:45:00,15.91,15.92,15.9,15.92,12400.0,13.8113,13.82,13.8026,13.82,12400.0
2010-07-08 14:50:00,15.92,15.92,15.91,15.92,5200.0,13.82,13.82,13.8113,13.82,5200.0
2010-07-08 14:55:00,15.91,15.93,15.91,15.93,14500.0,13.8113,13.8287,13.8113,13.8287,14500.0
2010-07-08 15:00:00,15.92,15.93,15.9,15.91,47800.0,13.82,13.8287,13.8026,13.8113,47800.0
2010-07-08 15:05:00,15.91,15.93,15.9,15.9,24900.0,13.8113,13.8287,13.8026,13.8026,24900.0
2010-07-08 15:10:00,15.91,15.91,15.9,15.9,14700.0,13.8113,13.8113,13.8026,13.8026,14700.0
2010-07-08 15:15:00,15.9,15.93,15.9,15.93,17300.0,13.8026,13.8287,13.8026,13.8287,17300.0
2010-07-08 15:20:00,15.93,15.95,15.92,15.95,17800.0,13.8287,13.846,13.82,13.846,17800.0
2010-07-08 15:25:00,15.95,15.96,15.93,15.95,27300.0,13.846,13.8547,13.8287,13.846,27300.0
2010-07-08 15:30:00,15.95,15.97,15.94,15.96,32500.0,13.846,13.8634,13.8374,13.8547,32500.0
2010-07-08 15:35:00,15.96,15.98,15.95,15.98,33500.0,13.8547,13.8721,13.846,13.8721,33500.0
2010-07-08 15:40:00,15.98,16.0,15.97,16.0,49000.0,13.8721,13.8894,13.8634,13.8894,49000.0
2010-07-08 15:45:00,16.0,16.04,15.99,16.03,146700.0,13.8894,13.9242,13.8808,13.9155,146700.0
2010-07-08 15:50:00,16.03,16.04,16.01,16.02,101900.0,13.9155,13.9242,13.8981,13.9068,101900.0
2010-07-08 15:55:00,16.03,16.05,16.02,16.04,146800.0,13.9155,13.9328,13.9068,13.9242,146800.0
2010-07-09 09:30:00,16.07,16.07,15.93,15.93,25700.0,13.9502,13.9502,13.8287,13.8287,25700.0
2010-07-09 09:35:00,15.94,15.94,15.91,15.91,18200.0,13.8374,13.8374,13.8113,13.8113,18200.0
2010-07-09 09:40:00,15.91,15.92,15.9,15.91,18200.0,13.8113,13.82,13.8026,13.8113,18200.0
2010-07-09 09:45:00,15.92,15.93,15.9,15.93,18300.0,13.82,13.8287,13.8026,13.8287,18300.0
2010-07-09 09:50:00,15.93,15.93,15.91,15.91,13900.0,13.8287,13.8287,13.8113,13.8113,13900.0
2010-07-09 09:55:00,15.91,15.93,15.91,15.92,21000.0,13.8113,13.8287,13.8113,13.82,21000.0
2010-07-09 10:00:00,15.92,15.97,15.92,15.95,19600.0,13.82,13.8634,13.82,13.846,19600.0
2010-07-09 10:05:00,15.95,15.96,15.95,15.95,10100.0,13.846,13.8547,13.846,13.846,10100.0
2010-07-09 10:10:00,15.96,15.96,15.93,15.94,13300.0,13.8547,13.8547,13.8287,13.8374,13300.0
2010-07-09 10:15:00,15.94,15.95,15.93,15.94,16300.0,13.8374,13.846,13.8287,13.8374,16300.0
2010-07-09 10:20:00,15.95,15.96,15.94,15.95,10700.0,13.846,13.8547,13.8374,13.846,10700.0
2010-07-09 10:25:00,15.95,15.96,15.95,15.96,11700.0,13.846,13.8547,13.846,13.8547,11700.0
2010-07-09 10:30:00,15.96,15.98,15.95,15.97,20700.0,13.8547,13.8721,13.846,13.8634,20700.0
2010-07-09 10:35:00,15.97,16.01,15.97,15.99,20200.0,13.8634,13.8981,13.8634,13.8808,20200.0
2010-07-09 10:40:00,16.0,16.01,15.98,15.98,11700.0,13.8894,13.8981,13.8721,13.8721,11700.0
2010-07-09 10:45:00,15.99,15.99,15.95,15.96,6900.0,13.8808,13.8808,13.846,13.8547,6900.0
2010-07-09 10:50:00,15.96,15.97,15.95,15.95,4400.0,13.8547,13.8634,13.846,13.846,4400.0
2010-07-09 10:55:00,15.95,15.96,15.93,15.93,9300.0,13.846,13.8547,13.8287,13.8287,9300.0
2010-07-09 11:00:00,15.93,15.94,15.9,15.93,15000.0,13.8287,13.8374,13.8026,13.8287,15000.0
2010-07-09 11:05:00,15.92,15.93,15.88,15.89,12400.0,13.82,13.8287,13.7853,13.7939,12400.0
2010-07-09 11:10:00,15.89,15.9,15.88,15.9,10300.0,13.7939,13.8026,13.7853,13.8026,10300.0
2010-07-09 11:15:00,15.89,15.9,15.89,15.9,7900.0,13.7939,13.8026,13.7939,13.8026,7900.0
2010-07-09 11:20:00,15.9,15.9,15.89,15.89,13200.0,13.8026,13.8026,13.7939,13.7939,13200.0
2010-07-09 11:25:00,15.89,15.9,15.89,15.9,6600.0,13.7939,13.8026,13.7939,13.8026,6600.0
2010-07-09 11:30:00,15.89,15.91,15.89,15.91,28900.0,13.7939,13.8113,13.7939,13.8113,28900.0
2010-07-09 11:35:00,15.9,15.94,15.9,15.93,18700.0,13.8026,13.8374,13.8026,13.8287,18700.0
2010-07-09 11:40:00,15.93,15.93,15.92,15.93,7400.0,13.8287,13.8287,13.82,13.8287,7400.0
2010-07-09 11:45:00,15.92,15.93,15.92,15.93,4100.0,13.82,13.8287,13.82,13.8287,4100.0
2010-07-09 11:50:00,15.93,15.95,15.92,15.94,11100.0,13.8287,13.846,13.82,13.8374,11100.0
2010-07-09 11:55:00,15.95,15.95,15.9,15.93,29600.0,13.846,13.846,13.8026,13.8287,29600.0
2010-07-09 12:00:00,15.93,15.93,15.92,15.92,3700.0,13.8287,13.8287,13.82,13.82,3700.0
2010-07-09 12:05:00,15.92,15.94,15.92,15.94,10800.0,13.82,13.8374,13.82,13.8374,10800.0
2010-07-09 12:10:00,15.93,15.94,15.93,15.93,4300.0,13.8287,13.8374,13.8287,13.8287,4300.0
2010-07-09 12:15:00,15.93,15.94,15.93,15.94,5600.0,13.8287,13.8374,13.8287,13.8374,5600.0
2010-07-09 12:20:00,15.94,15.94,15.93,15.94,1600.0,13.8374,13.8374,13.8287,13.8374,1600.0
2010-07-09 12:25:00,15.94,15.94,15.93,15.94,4000.0,13.8374,13.8374,13.8287,13.8374,4000.0
2010-07-09 12:30:00,15.94,15.94,15.92,15.93,21400.0,13.8374,13.8374,13.82,13.8287,21400.0
2010-07-09 12:35:00,15.93,15.94,15.93,15.94,10000.0,13.8287,13.8374,13.8287,13.8374,10000.0
2010-07-09 12:40:00,15.95,15.95,15.94,15.94,7700.0,13.846,13.846,13.8374,13.8374,7700.0
2010-07-09 12:45:00,15.95,15.95,15.94,15.94,3200.0,13.846,13.846,13.8374,13.8374,3200.0
2010-07-09 12:50:00,15.95,15.95,15.94,15.95,8900.0,13.846,13.846,13.8374,13.846,8900.0
2010-07-09 12:55:00,15.96,15.98,15.95,15.97,5900.0,13.8547,13.8721,13.846,13.8634,5900.0
2010-07-09 13:00:00,15.97,15.97,15.96,15.97,5700.0,13.8634,13.8634,13.8547,13.8634,5700.0
2010-07-09 13:05:00,15.96,15.98,15.96,15.98,5000.0,13.8547,13.8721,13.8547,13.8721,5000.0
2010-07-09 13:10:00,15.98,15.98,15.97,15.97,2200.0,13.8721,13.8721,13.8634,13.8634,2200.0
2010-07-09 13:15:00,15.98,15.98,15.97,15.97,1800.0,13.8721,13.8721,13.8634,13.8634,1800.0
2010-07-09 13:20:00,15.97,15.98,15.97,15.98,4900.0,13.8634,13.8721,13.8634,13.8721,4900.0
2010-07-09 13:25:00,15.97,15.98,15.97,15.97,4300.0,13.8634,13.8721,13.8634,13.8634,4300.0
2010-07-09 13:30:00,15.97,15.97,15.95,15.96,15100.0,13.8634,13.8634,13.846,13.8547,15100.0
2010-07-09 13:35:00,15.95,15.95,15.94,15.94,6300.0,13.846,13.846,13.8374,13.8374,6300.0
2010-07-09 13:40:00,15.94,15.95,15.93,15.94,14900.0,13.8374,13.846,13.8287,13.8374,14900.0
2010-07-09 13:45:00,15.94,15.96,15.94,15.95,12000.0,13.8374,13.8547,13.8374,13.846,12000.0
2010-07-09 13:50:00,15.96,15.97,15.95,15.97,5300.0,13.8547,13.8634,13.846,13.8634,5300.0
2010-07-09 13:55:00,15.97,15.97,15.94,15.95,7900.0,13.8634,13.8634,13.8374,13.846,7900.0
2010-07-09 14:00:00,15.95,15.95,15.94,15.95,12900.0,13.846,13.846,13.8374,13.846,12900.0
2010-07-09 14:05:00,15.95,15.99,15.95,15.96,11700.0,13.846,13.8808,13.846,13.8547,11700.0
2010-07-09 14:10:00,15.96,15.96,15.94,15.96,13000.0,13.8547,13.8547,13.8374,13.8547,13000.0
2010-07-09 14:15:00,15.95,15.96,15.94,15.95,15300.0,13.846,13.8547,13.8374,13.846,15300.0
2010-07-09 14:20:00,15.97,15.98,15.96,15.98,15700.0,13.8634,13.8721,13.8547,13.8721,15700.0
2010-07-09 14:25:00,15.98,15.98,15.97,15.97,4100.0,13.8721,13.8721,13.8634,13.8634,4100.0
2010-07-09 14:30:00,15.97,15.98,15.97,15.98,9900.0,13.8634,13.8721,13.8634,13.8721,9900.0
2010-07-09 14:35:00,15.98,15.98,15.97,15.97,7200.0,13.8721,13.8721,13.8634,13.8634,7200.0
2010-07-09 14:40:00,15.98,16.0,15.97,15.98,21500.0,13.8721,13.8894,13.8634,13.8721,21500.0
2010-07-09 14:45:00,15.98,15.98,15.97,15.97,3600.0,13.8721,13.8721,13.8634,13.8634,3600.0
2010-07-09 14:50:00,15.98,16.0,15.97,15.99,17300.0,13.8721,13.8894,13.8634,13.8808,17300.0
2010-07-09 14:55:00,15.99,16.01,15.98,16.01,18300.0,13.8808,13.8981,13.8721,13.8981,18300.0
2010-07-09 15:00:00,16.01,16.02,16.01,16.01,2800.0,13.8981,13.9068,13.8981,13.8981,2800.0
2010-07-09 15:05:00,16.01,16.02,16.01,16.01,5800.0,13.8981,13.9068,13.8981,13.8981,5800.0
2010-07-09 15:10:00,16.01,16.05,16.01,16.05,28600.0,13.8981,13.9328,13.8981,13.9328,28600.0
2010-07-09 15:15:00,16.05,16.05,16.01,16.01,63400.0,13.9328,13.9328,13.8981,13.8981,63400.0
2010-07-09 15:20:00,16.02,16.02,15.99,15.99,56600.0,13.9068,13.9068,13.8808,13.8808,56600.0
2010-07-09 15:25:00,16.0,16.0,15.94,15.95,61500.0,13.8894,13.8894,13.8374,13.846,61500.0
2010-07-09 15:30:00,15.96,15.98,15.95,15.97,55000.0,13.8547,13.8721,13.846,13.8634,55000.0
2010-07-09 15:35:00,15.96,16.01,15.96,16.01,36800.0,13.8547,13.8981,13.8547,13.8981,36800.0
2010-07-09 15:40:00,16.01,16.07,16.01,16.07,64500.0,13.8981,13.9502,13.8981,13.9502,64500.0
2010-07-09 15:45:00,16.06,16.07,16.04,16.05,59600.0,13.9415,13.9502,13.9242,13.9328,59600.0
2010-07-09 15:50:00,16.06,16.07,16.03,16.04,68400.0,13.9415,13.9502,13.9155,13.9242,68400.0
2010-07-09 15:55:00,16.03,16.07,16.03,16.05,114700.0,13.9155,13.9502,13.9155,13.9328,114700.0
2010-07-12 09:30:00,16.01,16.04,15.97,16.04,8800.0,13.8981,13.9242,13.8634,13.9242,8800.0
2010-07-12 09:35:00,16.08,16.1,16.06,16.08,9300.0,13.9589,13.9762,13.9415,13.9589,9300.0
2010-07-12 09:40:00,16.09,16.1,16.08,16.1,2900.0,13.9676,13.9762,13.9589,13.9762,2900.0
2010-07-12 09:45:00,16.11,16.12,16.08,16.09,6100.0,13.9849,13.9936,13.9589,13.9676,6100.0
2010-07-12 09:50:00,16.09,16.1,16.09,16.1,1800.0,13.9676,13.9762,13.9676,13.9762,1800.0
2010-07-12 09:55:00,16.09,16.12,16.09,16.11,5200.0,13.9676,13.9936,13.9676,13.9849,5200.0
2010-07-12 10:00:00,16.11,16.13,16.1,16.12,5300.0,13.9849,14.0023,13.9762,13.9936,5300.0
2010-07-12 10:05:00,16.12,16.12,16.09,16.1,2200.0,13.9936,13.9936,13.9676,13.9762,2200.0
2010-07-12 10:10:00,16.09,16.09,16.06,16.07,7100.0,13.9676,13.9676,13.9415,13.9502,7100.0
2010-07-12 10:15:00,16.07,16.13,16.07,16.13,13500.0,13.9502,14.0023,13.9502,14.0023,13500.0
2010-07-12 10:20:00,16.13,16.14,16.1,16.11,19000.0,14.0023,14.011,13.9762,13.9849,19000.0
2010-07-12 10:25:00,16.11,16.12,16.1,16.11,14600.0,13.9849,13.9936,13.9762,13.9849,14600.0
2010-07-12 10:30:00,16.1,16.11,16.09,16.11,23500.0,13.9762,13.9849,13.9676,13.9849,23500.0
2010-07-12 10:35:00,16.11,16.14,16.1,16.14,32000.0,13.9849,14.011,13.9762,14.011,32000.0
2010-07-12 10:40:00,16.14,16.15,16.13,16.14,11200.0,14.011,14.0197,14.0023,14.011,11200.0
2010-07-12 10:45:00,16.15,16.15,16.14,16.14,19900.0,14.0197,14.0197,14.011,14.011,19900.0
2010-07-12 10:50:00,16.15,16.15,16.13,16.13,22700.0,14.0197,14.0197,14.0023,14.0023,22700.0
2010-07-12 10:55:00,16.13,16.14,16.12,16.13,44300.0,14.0023,14.011,13.9936,14.0023,44300.0
2010-07-12 11:00:00,16.13,16.13,16.07,16.07,6300.0,14.0023,14.0023,13.9502,13.9502,6300.0
2010-07-12 11:05:00,16.06,16.06,16.05,16.05,8500.0,13.9415,13.9415,13.9328,13.9328,8500.0
2010-07-12 11:10:00,16.04,16.09,16.04,16.09,8500.0,13.9242,13.9676,13.9242,13.9676,8500.0
2010-07-12 11:15:00,16.09,16.09,16.07,16.09,5200.0,13.9676,13.9676,13.9502,13.9676,5200.0
2010-07-12 11:20:00,16.09,16.09,16.07,16.08,9400.0,13.9676,13.9676,13.9502,13.9589,9400.0
2010-07-12 11:25:00,16.09,16.09,16.08,16.08,4400.0,13.9676,13.9676,13.9589,13.9589,4400.0
2010-07-12 11:30:00,16.08,16.09,16.06,16.08,11400.0,13.9589,13.9676,13.9415,13.9589,11400.0
2010-07-12 11:35:00,16.08,16.08,16.05,16.05,4200.0,13.9589,13.9589,13.9328,13.9328,4200.0
2010-07-12 11:40:00,16.05,16.06,16.05,16.06,1100.0,13.9328,13.9415,13.9328,13.9415,1100.0
2010-07-12 11:45:00,16.05,16.06,16.05,16.05,4100.0,13.9328,13.9415,13.9328,13.9328,4100.0
2010-07-12 11:50:00,16.05,16.05,16.03,16.03,4300.0,13.9328,13.9328,13.9155,13.9155,4300.0
2010-07-12 11:55:00,16.03,16.04,16.03,16.03,2000.0,13.9155,13.9242,13.9155,13.9155,2000.0
2010-07-12 12:00:00,16.03,16.06,16.03,16.04,13900.0,13.9155,13.9415,13.9155,13.9242,13900.0
2010-07-12 12:05:00,16.04,16.08,16.04,16.07,5000.0,13.9242,13.9589,13.9242,13.9502,5000.0
2010-07-12 12:10:00,16.07,16.09,16.07,16.08,2700.0,13.9502,13.9676,13.9502,13.9589,2700.0
2010-07-12 12:15:00,16.09,16.09,16.08,16.08,1900.0,13.9676,13.9676,13.9589,13.9589,1900.0
2010-07-12 12:20:00,16.08,16.08,16.07,16.08,4400.0,13.9589,13.9589,13.9502,13.9589,4400.0
2010-07-12 12:25:00,16.08,16.08,16.07,16.07,5400.0,13.9589,13.9589,13.9502,13.9502,5400.0
2010-07-12 12:30:00,16.07,16.07,16.07,16.07,400.0,13.9502,13.9502,13.9502,13.9502,400.0
2010-07-12 12:35:00,16.08,16.1,16.08,16.1,10900.0,13.9589,13.9762,13.9589,13.9762,10900.0
2010-07-12 12:40:00,16.11,16.11,16.09,16.09,9100.0,13.9849,13.9849,13.9676,13.9676,9100.0
2010-07-12 12:45:00,16.09,16.09,16.06,16.06,12300.0,13.9676,13.9676,13.9415,13.9415,12300.0
2010-07-12 12:50:00,16.06,16.07,16.05,16.07,4700.0,13.9415,13.9502,13.9328,13.9502,4700.0
2010-07-12 12:55:00,16.06,16.06,16.03,16.03,4700.0,13.9415,13.9415,13.9155,13.9155,4700.0
2010-07-12 13:00:00,16.02,16.03,16.01,16.02,5600.0,13.9068,13.9155,13.8981,13.9068,5600.0
2010-07-12 13:05:00,16.02,16.03,16.01,16.03,4600.0,13.9068,13.9155,13.8981,13.9155,4600.0
2010-07-12 13:10:00,16.02,16.06,16.02,16.06,6900.0,13.9068,13.9415,13.9068,13.9415,6900.0
2010-07-12 13:15:00,16.06,16.08,16.06,16.07,5900.0,13.9415,13.9589,13.9415,13.9502,5900.0
2010-07-12 13:20:00,16.07,16.07,16.05,16.06,6500.0,13.9502,13.9502,13.9328,13.9415,6500.0
2010-07-12 13:25:00,16.06,16.07,16.06,16.07,3500.0,13.9415,13.9502,13.9415,13.9502,3500.0
2010-07-12 13:30:00,16.08,16.08,16.07,16.07,1300.0,13.9589,13.9589,13.9502,13.9502,1300.0
2010-07-12 13:35:00,16.07,16.07,16.04,16.04,8200.0,13.9502,13.9502,13.9242,13.9242,8200.0
2010-07-12 13:40:00,16.05,16.05,16.03,16.04,8900.0,13.9328,13.9328,13.9155,13.9242,8900.0
2010-07-12 13:45:00,16.03,16.07,16.03,16.07,27100.0,13.9155,13.9502,13.9155,13.9502,27100.0
2010-07-12 13:50:00,16.06,16.09,16.06,16.09,9000.0,13.9415,13.9676,13.9415,13.9676,9000.0
2010-07-12 13:55:00,16.09,16.09,16.06,16.06,7700.0,13.9676,13.9676,13.9415,13.9415,7700.0
2010-07-12 14:00:00,16.06,16.07,16.06,16.06,7600.0,13.9415,13.9502,13.9415,13.9415,7600.0
2010-07-12 14:05:00,16.06,16.06,16.03,16.04,10500.0,13.9415,13.9415,13.9155,13.9242,10500.0
2010-07-12 14:10:00,16.04,16.04,16.03,16.03,7400.0,13.9242,13.9242,13.9155,13.9155,7400.0
2010-07-12 14:15:00,16.03,16.04,16.01,16.01,8500.0,13.9155,13.9242,13.8981,13.8981,8500.0
2010-07-12 14:20:00,16.02,16.03,16.01,16.03,5600.0,13.9068,13.9155,13.8981,13.9155,5600.0
2010-07-12 14:25:00,16.02,16.02,16.01,16.01,2900.0,13.9068,13.9068,13.8981,13.8981,2900.0
2010-07-12 14:30:00,16.01,16.03,16.01,16.01,7000.0,13.8981,13.9155,13.8981,13.8981,7000.0
2010-07-12 14:35:00,16.01,16.03,16.01,16.02,3300.0,13.8981,13.9155,13.8981,13.9068,3300.0
2010-07-12 14:40:00,16.03,16.05,16.02,16.04,7400.0,13.9155,13.9328,13.9068,13.9242,7400.0
2010-07-12 14:45:00,16.05,16.05,16.04,16.04,3800.0,13.9328,13.9328,13.9242,13.9242,3800.0
2010-07-12 14:50:00,16.04,16.06,16.04,16.04,15100.0,13.9242,13.9415,13.9242,13.9242,15100.0
2010-07-12 14:55:00,16.04,16.05,16.04,16.05,8300.0,13.9242,13.9328,13.9242,13.9328,8300.0
2010-07-12 15:00:00,16.06,16.06,16.03,16.04,10600.0,13.9415,13.9415,13.9155,13.9242,10600.0
2010-07-12 15:05:00,16.04,16.05,16.03,16.04,5800.0,13.9242,13.9328,13.9155,13.9242,5800.0
2010-07-12 15:10:00,16.03,16.06,16.03,16.06,11800.0,13.9155,13.9415,13.9155,13.9415,11800.0
2010-07-12 15:15:00,16.06,16.07,16.05,16.06,14300.0,13.9415,13.9502,13.9328,13.9415,14300.0
2010-07-12 15:20:00,16.06,16.07,16.05,16.07,12700.0,13.9415,13.9502,13.9328,13.9502,12700.0
2010-07-12 15:25:00,16.06,16.06,16.05,16.06,8500.0,13.9415,13.9415,13.9328,13.9415,8500.0
2010-07-12 15:30:00,16.06,16.08,16.06,16.06,22500.0,13.9415,13.9589,13.9415,13.9415,22500.0
2010-07-12 15:35:00,16.06,16.08,16.06,16.07,22200.0,13.9415,13.9589,13.9415,13.9502,22200.0
2010-07-12 15:40:00,16.07,16.09,16.07,16.07,23100.0,13.9502,13.9676,13.9502,13.9502,23100.0
2010-07-12 15:45:00,16.07,16.08,16.05,16.05,31600.0,13.9502,13.9589,13.9328,13.9328,31600.0
2010-07-12 15:50:00,16.05,16.06,16.05,16.05,25800.0,13.9328,13.9415,13.9328,13.9328,25800.0
2010-07-12 15:55:00,16.05,16.09,16.05,16.08,76200.0,13.9328,13.9676,13.9328,13.9589,76200.0
2010-07-13 09:30:00,16.2,16.21,16.19,16.19,10100.0,14.0631,14.0717,14.0544,14.0544,10100.0
2010-07-13 09:35:00,16.2,16.25,16.2,16.24,3100.0,14.0631,14.1065,14.0631,14.0978,3100.0
2010-07-13 09:40:00,16.25,16.25,16.24,16.25,9500.0,14.1065,14.1065,14.0978,14.1065,9500.0
2010-07-13 09:45:00,16.24,16.25,16.22,16.23,50200.0,14.0978,14.1065,14.0804,14.0891,50200.0
2010-07-13 09:50:00,16.23,16.25,16.22,16.25,15000.0,14.0891,14.1065,14.0804,14.1065,15000.0
2010-07-13 09:55:00,16.26,16.31,16.26,16.31,10200.0,14.1151,14.1585,14.1151,14.1585,10200.0
2010-07-13 10:00:00,16.32,16.38,16.32,16.38,18700.0,14.1672,14.2193,14.1672,14.2193,18700.0
2010-07-13 10:05:00,16.38,16.4,16.37,16.37,15400.0,14.2193,14.2367,14.2106,14.2106,15400.0
2010-07-13 10:10:00,16.37,16.37,16.34,16.36,10100.0,14.2106,14.2106,14.1846,14.202,10100.0
2010-07-13 10:15:00,16.35,16.36,16.32,16.32,22800.0,14.1933,14.202,14.1672,14.1672,22800.0
2010-07-13 10:20:00,16.33,16.34,16.32,16.32,12800.0,14.1759,14.1846,14.1672,14.1672,12800.0
2010-07-13 10:25:00,16.33,16.33,16.32,16.32,4100.0,14.1759,14.1759,14.1672,14.1672,4100.0
2010-07-13 10:30:00,16.32,16.32,16.28,16.3,26900.0,14.1672,14.1672,14.1325,14.1499,26900.0
2010-07-13 10:35:00,16.3,16.31,16.29,16.3,22400.0,14.1499,14.1585,14.1412,14.1499,22400.0
2010-07-13 10:40:00,16.3,16.3,16.28,16.29,20500.0,14.1499,14.1499,14.1325,14.1412,20500.0
2010-07-13 10:45:00,16.29,16.29,16.28,16.29,17300.0,14.1412,14.1412,14.1325,14.1412,17300.0
2010-07-13 10:50:00,16.28,16.3,16.28,16.28,19100.0,14.1325,14.1499,14.1325,14.1325,19100.0
2010-07-13 10:55:00,16.28,16.29,16.28,16.28,16900.0,14.1325,14.1412,14.1325,14.1325,16900.0
2010-07-13 11:00:00,16.28,16.29,16.28,16.28,11500.0,14.1325,14.1412,14.1325,14.1325,11500.0
2010-07-13 11:05:00,16.28,16.31,16.28,16.29,28900.0,14.1325,14.1585,14.1325,14.1412,28900.0
2010-07-13 11:10:00,16.29,16.29,16.28,16.29,5300.0,14.1412,14.1412,14.1325,14.1412,5300.0
2010-07-13 11:15:00,16.29,16.29,16.28,16.29,4400.0,14.1412,14.1412,14.1325,14.1412,4400.0
2010-07-13 11:20:00,16.29,16.29,16.28,16.28,3900.0,14.1412,14.1412,14.1325,14.1325,3900.0
2010-07-13 11:25:00,16.28,16.31,16.28,16.3,10300.0,14.1325,14.1585,14.1325,14.1499,10300.0
2010-07-13 11:30:00,16.3,16.34,16.3,16.34,9200.0,14.1499,14.1846,14.1499,14.1846,9200.0
2010-07-13 11:35:00,16.34,16.36,16.34,16.36,13100.0,14.1846,14.202,14.1846,14.202,13100.0
2010-07-13 11:40:00,16.35,16.36,16.35,16.36,5000.0,14.1933,14.202,14.1933,14.202,5000.0
2010-07-13 11:45:00,16.36,16.37,16.35,16.36,10400.0,14.202,14.2106,14.1933,14.202,10400.0
2010-07-13 11:50:00,16.36,16.37,16.35,16.36,11600.0,14.202,14.2106,14.1933,14.202,11600.0
2010-07-13 11:55:00,16.36,16.36,16.33,16.34,9500.0,14.202,14.202,14.1759,14.1846,9500.0
2010-07-13 12:00:00,16.33,16.36,16.33,16.35,8300.0,14.1759,14.202,14.1759,14.1933,8300.0
2010-07-13 12:05:00,16.35,16.38,16.35,16.37,9800.0,14.1933,14.2193,14.1933,14.2106,9800.0
2010-07-13 12:10:00,16.38,16.39,16.37,16.39,5400.0,14.2193,14.228,14.2106,14.228,5400.0
2010-07-13 12:15:00,16.39,16.39,16.38,16.39,3300.0,14.228,14.228,14.2193,14.228,3300.0
2010-07-13 12:20:00,16.39,16.39,16.35,16.35,12700.0,14.228,14.228,14.1933,14.1933,12700.0
2010-07-13 12:25:00,16.35,16.37,16.35,16.37,16200.0,14.1933,14.2106,14.1933,14.2106,16200.0
2010-07-13 12:30:00,16.36,16.37,16.36,16.36,8400.0,14.202,14.2106,14.202,14.202,8400.0
2010-07-13 12:35:00,16.36,16.37,16.35,16.35,7600.0,14.202,14.2106,14.1933,14.1933,7600.0
2010-07-13 12:40:00,16.34,16.34,16.29,16.29,12000.0,14.1846,14.1846,14.1412,14.1412,12000.0
2010-07-13 12:45:00,16.29,16.29,16.28,16.28,10500.0,14.1412,14.1412,14.1325,14.1325,10500.0
2010-07-13 12:50:00,16.29,16.31,16.28,16.31,15100.0,14.1412,14.1585,14.1325,14.1585,15100.0
2010-07-13 12:55:00,16.31,16.31,16.28,16.28,7200.0,14.1585,14.1585,14.1325,14.1325,7200.0
2010-07-13 13:00:00,16.29,16.31,16.28,16.31,12200.0,14.1412,14.1585,14.1325,14.1585,12200.0
2010-07-13 13:05:00,16.31,16.31,16.3,16.31,2900.0,14.1585,14.1585,14.1499,14.1585,2900.0
2010-07-13 13:10:00,16.31,16.31,16.28,16.28,10900.0,14.1585,14.1585,14.1325,14.1325,10900.0
2010-07-13 13:15:00,16.28,16.28,16.25,16.25,15700.0,14.1325,14.1325,14.1065,14.1065,15700.0
2010-07-13 13:20:00,16.25,16.27,16.25,16.27,12600.0,14.1065,14.1238,14.1065,14.1238,12600.0
2010-07-13 13:25:00,16.26,16.27,16.23,16.23,9800.0,14.1151,14.1238,14.0891,14.0891,9800.0
2010-07-13 13:30:00,16.24,16.26,16.23,16.24,11000.0,14.0978,14.1151,14.0891,14.0978,11000.0
2010-07-13 13:35:00,16.24,16.24,16.21,16.23,25500.0,14.0978,14.0978,14.0717,14.0891,25500.0
2010-07-13 13:40:00,16.22,16.23,16.2,16.21,12500.0,14.0804,14.0891,14.0631,14.0717,12500.0
2010-07-13 13:45:00,16.21,16.22,16.2,16.2,11600.0,14.0717,14.0804,14.0631,14.0631,11600.0
2010-07-13 13:50:00,16.2,16.2,16.15,16.15,20300.0,14.0631,14.0631,14.0197,14.0197,20300.0
2010-07-13 13:55:00,16.15,16.18,16.15,16.17,15200.0,14.0197,14.0457,14.0197,14.037,15200.0
2010-07-13 14:00:00,16.17,16.21,16.17,16.2,18600.0,14.037,14.0717,14.037,14.0631,18600.0
2010-07-13 14:05:00,16.21,16.22,16.2,16.21,13400.0,14.0717,14.0804,14.0631,14.0717,13400.0
2010-07-13 14:10:00,16.21,16.21,16.16,16.19,58200.0,14.0717,14.0717,14.0283,14.0544,58200.0
2010-07-13 14:15:00,16.2,16.22,16.2,16.22,10700.0,14.0631,14.0804,14.0631,14.0804,10700.0
2010-07-13 14:20:00,16.22,16.23,16.21,16.22,9000.0,14.0804,14.0891,14.0717,14.0804,9000.0
2010-07-13 14:25:00,16.21,16.22,16.19,16.21,15000.0,14.0717,14.0804,14.0544,14.0717,15000.0
2010-07-13 14:30:00,16.21,16.22,16.2,16.22,4000.0,14.0717,14.0804,14.0631,14.0804,4000.0
2010-07-13 14:35:00,16.22,16.24,16.22,16.24,10000.0,14.0804,14.0978,14.0804,14.0978,10000.0
2010-07-13 14:40:00,16.25,16.25,16.24,16.24,8700.0,14.1065,14.1065,14.0978,14.0978,8700.0
2010-07-13 14:45:00,16.25,16.26,16.24,16.26,11100.0,14.1065,14.1151,14.0978,14.1151,11100.0
2010-07-13 14:50:00,16.27,16.27,16.25,16.26,19000.0,14.1238,14.1238,14.1065,14.1151,19000.0
2010-07-13 14:55:00,16.26,16.28,16.25,16.28,11900.0,14.1151,14.1325,14.1065,14.1325,11900.0
2010-07-13 15:00:00,16.28,16.3,16.28,16.3,12300.0,14.1325,14.1499,14.1325,14.1499,12300.0
2010-07-13 15:05:00,16.3,16.3,16.29,16.29,6800.0,14.1499,14.1499,14.1412,14.1412,6800.0
2010-07-13 15:10:00,16.3,16.32,16.29,16.32,18100.0,14.1499,14.1672,14.1412,14.1672,18100.0
2010-07-13 15:15:00,16.32,16.32,16.31,16.32,6800.0,14.1672,14.1672,14.1585,14.1672,6800.0
2010-07-13 15:20:00,16.32,16.32,16.31,16.32,6700.0,14.1672,14.1672,14.1585,14.1672,6700.0
2010-07-13 15:25:00,16.32,16.35,16.31,16.35,24800.0,14.1672,14.1933,14.1585,14.1933,24800.0
2010-07-13 15:30:00,16.35,16.36,16.34,16.36,43900.0,14.1933,14.202,14.1846,14.202,43900.0
2010-07-13 15:35:00,16.35,16.37,16.35,16.37,52300.0,14.1933,14.2106,14.1933,14.2106,52300.0
2010-07-13 15:40:00,16.36,16.37,16.36,16.37,60800.0,14.202,14.2106,14.202,14.2106,60800.0
2010-07-13 15:45:00,16.36,16.37,16.34,16.34,78000.0,14.202,14.2106,14.1846,14.1846,78000.0
2010-07-13 15:50:00,16.34,16.35,16.33,16.33,62900.0,14.1846,14.1933,14.1759,14.1759,62900.0
2010-07-13 15:55:00,16.33,16.36,16.33,16.35,101200.0,14.1759,14.202,14.1759,14.1933,101200.0
2010-07-14 09:30:00,16.3,16.32,16.22,16.26,25200.0,14.1499,14.1672,14.0804,14.1151,25200.0
2010-07-14 09:35:00,16.25,16.27,16.22,16.24,18900.0,14.1065,14.1238,14.0804,14.0978,18900.0
2010-07-14 09:40:00,16.21,16.3,16.21,16.28,10600.0,14.0717,14.1499,14.0717,14.1325,10600.0
2010-07-14 09:45:00,16.29,16.37,16.29,16.37,10000.0,14.1412,14.2106,14.1412,14.2106,10000.0
2010-07-14 09:50:00,16.37,16.37,16.3,16.31,7300.0,14.2106,14.2106,14.1499,14.1585,7300.0
2010-07-14 09:55:00,16.31,16.33,16.28,16.29,9400.0,14.1585,14.1759,14.1325,14.1412,9400.0
2010-07-14 10:00:00,16.29,16.3,16.26,16.3,6200.0,14.1412,14.1499,14.1151,14.1499,6200.0
2010-07-14 10:05:00,16.3,16.33,16.3,16.32,6000.0,14.1499,14.1759,14.1499,14.1672,6000.0
2010-07-14 10:10:00,16.32,16.37,16.31,16.33,31900.0,14.1672,14.2106,14.1585,14.1759,31900.0
2010-07-14 10:15:00,16.34,16.34,16.31,16.33,8700.0,14.1846,14.1846,14.1585,14.1759,8700.0
2010-07-14 10:20:00,16.33,16.35,16.32,16.34,8800.0,14.1759,14.1933,14.1672,14.1846,8800.0
2010-07-14 10:25:00,16.34,16.35,16.33,16.33,3300.0,14.1846,14.1933,14.1759,14.1759,3300.0
2010-07-14 10:30:00,16.34,16.36,16.33,16.36,11300.0,14.1846,14.202,14.1759,14.202,11300.0
2010-07-14 10:35:00,16.36,16.36,16.35,16.35,4700.0,14.202,14.202,14.1933,14.1933,4700.0
2010-07-14 10:40:00,16.35,16.37,16.35,16.37,4600.0,14.1933,14.2106,14.1933,14.2106,4600.0
2010-07-14 10:45:00,16.36,16.39,16.36,16.38,4500.0,14.202,14.228,14.202,14.2193,4500.0
2010-07-14 10:50:00,16.38,16.38,16.37,16.37,2900.0,14.2193,14.2193,14.2106,14.2106,2900.0
2010-07-14 10:55:00,16.37,16.38,16.35,16.38,20000.0,14.2106,14.2193,14.1933,14.2193,20000.0
2010-07-14 11:00:00,16.38,16.42,16.37,16.42,21600.0,14.2193,14.254,14.2106,14.254,21600.0
2010-07-14 11:05:00,16.42,16.43,16.41,16.42,8100.0,14.254,14.2627,14.2454,14.254,8100.0
2010-07-14 11:10:00,16.42,16.42,16.39,16.39,11600.0,14.254,14.254,14.228,14.228,11600.0
2010-07-14 11:15:00,16.4,16.43,16.39,16.43,12900.0,14.2367,14.2627,14.228,14.2627,12900.0
2010-07-14 11:20:00,16.43,16.43,16.42,16.43,4400.0,14.2627,14.2627,14.254,14.2627,4400.0
2010-07-14 11:25:00,16.44,16.44,16.42,16.42,8600.0,14.2714,14.2714,14.254,14.254,8600.0
2010-07-14 11:30:00,16.42,16.43,16.42,16.42,8700.0,14.254,14.2627,14.254,14.254,8700.0
2010-07-14 11:35:00,16.43,16.43,16.42,16.42,4900.0,14.2627,14.2627,14.254,14.254,4900.0
2010-07-14 11:40:00,16.43,16.43,16.42,16.43,15100.0,14.2627,14.2627,14.254,14.2627,15100.0
2010-07-14 11:45:00,16.43,16.44,16.42,16.44,15600.0,14.2627,14.2714,14.254,14.2714,15600.0
2010-07-14 11:50:00,16.43,16.44,16.42,16.42,5000.0,14.2627,14.2714,14.254,14.254,5000.0
2010-07-14 11:55:00,16.43,16.43,16.42,16.43,2400.0,14.2627,14.2627,14.254,14.2627,2400.0
2010-07-14 12:00:00,16.43,16.43,16.42,16.43,3600.0,14.2627,14.2627,14.254,14.2627,3600.0
2010-07-14 12:05:00,16.42,16.43,16.41,16.41,7000.0,14.254,14.2627,14.2454,14.2454,7000.0
2010-07-14 12:10:00,16.42,16.42,16.4,16.41,5800.0,14.254,14.254,14.2367,14.2454,5800.0
2010-07-14 12:15:00,16.4,16.41,16.4,16.41,1800.0,14.2367,14.2454,14.2367,14.2454,1800.0
2010-07-14 12:20:00,16.41,16.41,16.4,16.4,4800.0,14.2454,14.2454,14.2367,14.2367,4800.0
2010-07-14 12:25:00,16.41,16.42,16.4,16.42,10400.0,14.2454,14.254,14.2367,14.254,10400.0
2010-07-14 12:30:00,16.42,16.43,16.42,16.43,13500.0,14.254,14.2627,14.254,14.2627,13500.0
2010-07-14 12:35:00,16.43,16.43,16.42,16.42,1800.0,14.2627,14.2627,14.254,14.254,1800.0
2010-07-14 12:40:00,16.43,16.43,16.42,16.43,1100.0,14.2627,14.2627,14.254,14.2627,1100.0
2010-07-14 12:45:00,16.42,16.43,16.42,16.43,2600.0,14.254,14.2627,14.254,14.2627,2600.0
2010-07-14 12:50:00,16.43,16.43,16.4,16.41,11200.0,14.2627,14.2627,14.2367,14.2454,11200.0
2010-07-14 12:55:00,16.41,16.41,16.4,16.41,2500.0,14.2454,14.2454,14.2367,14.2454,2500.0
2010-07-14 13:00:00,16.4,16.41,16.4,16.41,1900.0,14.2367,14.2454,14.2367,14.2454,1900.0
2010-07-14 13:05:00,16.41,16.41,16.4,16.4,1100.0,14.2454,14.2454,14.2367,14.2367,1100.0
2010-07-14 13:10:00,16.4,16.41,16.4,16.41,6700.0,14.2367,14.2454,14.2367,14.2454,6700.0
2010-07-14 13:15:00,16.4,16.41,16.4,16.41,1100.0,14.2367,14.2454,14.2367,14.2454,1100.0
2010-07-14 13:20:00,16.4,16.43,16.4,16.41,19800.0,14.2367,14.2627,14.2367,14.2454,19800.0
2010-07-14 13:25:00,16.41,16.41,16.4,16.41,1800.0,14.2454,14.2454,14.2367,14.2454,1800.0
2010-07-14 13:30:00,16.4,16.41,16.4,16.41,2500.0,14.2367,14.2454,14.2367,14.2454,2500.0
2010-07-14 13:35:00,16.4,16.41,16.39,16.39,10600.0,14.2367,14.2454,14.228,14.228,10600.0
2010-07-14 13:40:00,16.38,16.39,16.36,16.36,14100.0,14.2193,14.228,14.202,14.202,14100.0
2010-07-14 13:45:00,16.36,16.37,16.36,16.37,4000.0,14.202,14.2106,14.202,14.2106,4000.0
2010-07-14 13:50:00,16.36,16.37,16.35,16.36,23300.0,14.202,14.2106,14.1933,14.202,23300.0
2010-07-14 13:55:00,16.36,16.37,16.35,16.37,4100.0,14.202,14.2106,14.1933,14.2106,4100.0
2010-07-14 14:00:00,16.36,16.38,16.34,16.35,29700.0,14.202,14.2193,14.1846,14.1933,29700.0
2010-07-14 14:05:00,16.36,16.37,16.33,16.37,17300.0,14.202,14.2106,14.1759,14.2106,17300.0
2010-07-14 14:10:00,16.37,16.37,16.32,16.32,14200.0,14.2106,14.2106,14.1672,14.1672,14200.0
2010-07-14 14:15:00,16.33,16.34,16.33,16.33,11500.0,14.1759,14.1846,14.1759,14.1759,11500.0
2010-07-14 14:20:00,16.33,16.34,16.28,16.28,20500.0,14.1759,14.1846,14.1325,14.1325,20500.0
2010-07-14 14:25:00,16.28,16.29,16.28,16.28,16300.0,14.1325,14.1412,14.1325,14.1325,16300.0
2010-07-14 14:30:00,16.29,16.3,16.27,16.29,14600.0,14.1412,14.1499,14.1238,14.1412,14600.0
2010-07-14 14:35:00,16.29,16.3,16.28,16.29,4400.0,14.1412,14.1499,14.1325,14.1412,4400.0
2010-07-14 14:40:00,16.29,16.29,16.28,16.28,4800.0,14.1412,14.1412,14.1325,14.1325,4800.0
2010-07-14 14:45:00,16.28,16.3,16.27,16.28,10300.0,14.1325,14.1499,14.1238,14.1325,10300.0
2010-07-14 14:50:00,16.27,16.3,16.27,16.29,17200.0,14.1238,14.1499,14.1238,14.1412,17200.0
2010-07-14 14:55:00,16.29,16.31,16.29,16.3,15000.0,14.1412,14.1585,14.1412,14.1499,15000.0
2010-07-14 15:00:00,16.31,16.34,16.31,16.34,6400.0,14.1585,14.1846,14.1585,14.1846,6400.0
2010-07-14 15:05:00,16.34,16.34,16.3,16.3,9500.0,14.1846,14.1846,14.1499,14.1499,9500.0
2010-07-14 15:10:00,16.3,16.3,16.28,16.28,13400.0,14.1499,14.1499,14.1325,14.1325,13400.0
2010-07-14 15:15:00,16.29,16.33,16.29,16.32,13200.0,14.1412,14.1759,14.1412,14.1672,13200.0
2010-07-14 15:20:00,16.33,16.33,16.31,16.33,17700.0,14.1759,14.1759,14.1585,14.1759,17700.0
2010-07-14 15:25:00,16.33,16.35,16.32,16.33,14600.0,14.1759,14.1933,14.1672,14.1759,14600.0
2010-07-14 15:30:00,16.32,16.34,16.3,16.31,28300.0,14.1672,14.1846,14.1499,14.1585,28300.0
2010-07-14 15:35:00,16.31,16.33,16.3,16.3,18100.0,14.1585,14.1759,14.1499,14.1499,18100.0
2010-07-14 15:40:00,16.3,16.31,16.28,16.29,17000.0,14.1499,14.1585,14.1325,14.1412,17000.0
2010-07-14 15:45:00,16.29,16.32,16.28,16.31,27800.0,14.1412,14.1672,14.1325,14.1585,27800.0
2010-07-14 15:50:00,16.31,16.34,16.3,16.34,52900.0,14.1585,14.1846,14.1499,14.1846,52900.0
2010-07-14 15:55:00,16.34,16.37,16.33,16.36,40900.0,14.1846,14.2106,14.1759,14.202,40900.0
2010-07-15 09:30:00,16.34,16.37,16.28,16.37,7200.0,14.1846,14.2106,14.1325,14.2106,7200.0
2010-07-15 09:35:00,16.34,16.37,16.33,16.34,2300.0,14.1846,14.2106,14.1759,14.1846,2300.0
2010-07-15 09:40:00,16.34,16.36,16.32,16.36,7800.0,14.1846,14.202,14.1672,14.202,7800.0
2010-07-15 09:45:00,16.34,16.35,16.31,16.33,8700.0,14.1846,14.1933,14.1585,14.1759,8700.0
2010-07-15 09:50:00,16.34,16.36,16.31,16.32,11000.0,14.1846,14.202,14.1585,14.1672,11000.0
2010-07-15 09:55:00,16.33,16.36,16.31,16.36,7800.0,14.1759,14.202,14.1585,14.202,7800.0
2010-07-15 10:00:00,16.35,16.35,16.21,16.23,23500.0,14.1933,14.1933,14.0717,14.0891,23500.0
2010-07-15 10:05:00,16.23,16.24,16.18,16.2,24700.0,14.0891,14.0978,14.0457,14.0631,24700.0
2010-07-15 10:10:00,16.2,16.2,16.15,16.18,9700.0,14.0631,14.0631,14.0197,14.0457,9700.0
2010-07-15 10:15:00,16.19,16.2,16.15,16.18,7200.0,14.0544,14.0631,14.0197,14.0457,7200.0
2010-07-15 10:20:00,16.18,16.22,16.17,16.19,12400.0,14.0457,14.0804,14.037,14.0544,12400.0
2010-07-15 10:25:00,16.2,16.24,16.2,16.22,15000.0,14.0631,14.0978,14.0631,14.0804,15000.0
2010-07-15 10:30:00,16.22,16.22,16.18,16.19,9800.0,14.0804,14.0804,14.0457,14.0544,9800.0
2010-07-15 10:35:00,16.18,16.23,16.17,16.23,7200.0,14.0457,14.0891,14.037,14.0891,7200.0
2010-07-15 10:40:00,16.23,16.25,16.21,16.23,17200.0,14.0891,14.1065,14.0717,14.0891,17200.0
2010-07-15 10:45:00,16.23,16.25,16.22,16.25,18400.0,14.0891,14.1065,14.0804,14.1065,18400.0
2010-07-15 10:50:00,16.25,16.28,16.22,16.22,20500.0,14.1065,14.1325,14.0804,14.0804,20500.0
2010-07-15 10:55:00,16.22,16.23,16.21,16.22,6200.0,14.0804,14.0891,14.0717,14.0804,6200.0
2010-07-15 11:00:00,16.22,16.23,16.22,16.23,3800.0,14.0804,14.0891,14.0804,14.0891,3800.0
2010-07-15 11:05:00,16.23,16.23,16.22,16.23,2900.0,14.0891,14.0891,14.0804,14.0891,2900.0
2010-07-15 11:10:00,16.22,16.27,16.22,16.25,8700.0,14.0804,14.1238,14.0804,14.1065,8700.0
2010-07-15 11:15:00,16.26,16.28,16.25,16.27,4800.0,14.1151,14.1325,14.1065,14.1238,4800.0
2010-07-15 11:20:00,16.27,16.29,16.27,16.28,7000.0,14.1238,14.1412,14.1238,14.1325,7000.0
2010-07-15 11:25:00,16.28,16.3,16.27,16.3,4100.0,14.1325,14.1499,14.1238,14.1499,4100.0
2010-07-15 11:30:00,16.3,16.3,16.26,16.27,11600.0,14.1499,14.1499,14.1151,14.1238,11600.0
2010-07-15 11:35:00,16.26,16.27,16.25,16.26,10400.0,14.1151,14.1238,14.1065,14.1151,10400.0
2010-07-15 11:40:00,16.26,16.26,16.24,16.24,2700.0,14.1151,14.1151,14.0978,14.0978,2700.0
2010-07-15 11:45:00,16.24,16.24,16.23,16.23,11600.0,14.0978,14.0978,14.0891,14.0891,11600.0
2010-07-15 11:50:00,16.24,16.28,16.23,16.28,15400.0,14.0978,14.1325,14.0891,14.1325,15400.0
2010-07-15 11:55:00,16.28,16.29,16.26,16.27,3500.0,14.1325,14.1412,14.1151,14.1238,3500.0
2010-07-15 12:00:00,16.27,16.27,16.25,16.25,4800.0,14.1238,14.1238,14.1065,14.1065,4800.0
2010-07-15 12:05:00,16.26,16.26,16.25,16.26,6000.0,14.1151,14.1151,14.1065,14.1151,6000.0
2010-07-15 12:10:00,16.26,16.27,16.25,16.27,8300.0,14.1151,14.1238,14.1065,14.1238,8300.0
2010-07-15 12:15:00,16.28,16.29,16.27,16.29,17800.0,14.1325,14.1412,14.1238,14.1412,17800.0
2010-07-15 12:20:00,16.29,16.29,16.27,16.29,18700.0,14.1412,14.1412,14.1238,14.1412,18700.0
2010-07-15 12:25:00,16.28,16.29,16.27,16.28,58400.0,14.1325,14.1412,14.1238,14.1325,58400.0
2010-07-15 12:30:00,16.28,16.29,16.28,16.29,9800.0,14.1325,14.1412,14.1325,14.1412,9800.0
2010-07-15 12:35:00,16.28,16.3,16.28,16.29,26000.0,14.1325,14.1499,14.1325,14.1412,26000.0
2010-07-15 12:40:00,16.29,16.3,16.29,16.29,4300.0,14.1412,14.1499,14.1412,14.1412,4300.0
2010-07-15 12:45:00,16.29,16.32,16.29,16.32,15400.0,14.1412,14.1672,14.1412,14.1672,15400.0
2010-07-15 12:50:00,16.32,16.34,16.31,16.34,6900.0,14.1672,14.1846,14.1585,14.1846,6900.0
2010-07-15 12:55:00,16.34,16.36,16.34,16.34,48900.0,14.1846,14.202,14.1846,14.1846,48900.0
2010-07-15 13:00:00,16.33,16.34,16.33,16.34,6400.0,14.1759,14.1846,14.1759,14.1846,6400.0
2010-07-15 13:05:00,16.33,16.35,16.33,16.34,32400.0,14.1759,14.1933,14.1759,14.1846,32400.0
2010-07-15 13:10:00,16.33,16.35,16.33,16.35,5500.0,14.1759,14.1933,14.1759,14.1933,5500.0
2010-07-15 13:15:00,16.35,16.38,16.35,16.38,11000.0,14.1933,14.2193,14.1933,14.2193,11000.0
2010-07-15 13:20:00,16.39,16.39,16.38,16.39,10500.0,14.228,14.228,14.2193,14.228,10500.0
2010-07-15 13:25:00,16.4,16.41,16.39,16.4,60600.0,14.2367,14.2454,14.228,14.2367,60600.0
2010-07-15 13:30:00,16.39,16.41,16.37,16.37,16100.0,14.228,14.2454,14.2106,14.2106,16100.0
2010-07-15 13:35:00,16.38,16.38,16.37,16.38,1400.0,14.2193,14.2193,14.2106,14.2193,1400.0
2010-07-15 13:40:00,16.37,16.4,16.37,16.4,7200.0,14.2106,14.2367,14.2106,14.2367,7200.0
2010-07-15 13:45:00,16.38,16.4,16.38,16.39,9900.0,14.2193,14.2367,14.2193,14.228,9900.0
2010-07-15 13:50:00,16.38,16.4,16.38,16.4,7300.0,14.2193,14.2367,14.2193,14.2367,7300.0
2010-07-15 13:55:00,16.4,16.41,16.39,16.41,2300.0,14.2367,14.2454,14.228,14.2454,2300.0
2010-07-15 14:00:00,16.41,16.43,16.41,16.42,11300.0,14.2454,14.2627,14.2454,14.254,11300.0
2010-07-15 14:05:00,16.42,16.42,16.42,16.42,5100.0,14.254,14.254,14.254,14.254,5100.0
2010-07-15 14:10:00,16.42,16.43,16.42,16.42,31500.0,14.254,14.2627,14.254,14.254,31500.0
2010-07-15 14:15:00,16.43,16.44,16.42,16.43,19000.0,14.2627,14.2714,14.254,14.2627,19000.0
2010-07-15 14:20:00,16.43,16.44,16.43,16.44,3800.0,14.2627,14.2714,14.2627,14.2714,3800.0
2010-07-15 14:25:00,16.43,16.44,16.42,16.43,16500.0,14.2627,14.2714,14.254,14.2627,16500.0
2010-07-15 14:30:00,16.44,16.45,16.42,16.42,16000.0,14.2714,14.2801,14.254,14.254,16000.0
2010-07-15 14:35:00,16.42,16.43,16.4,16.43,12000.0,14.254,14.2627,14.2367,14.2627,12000.0
2010-07-15 14:40:00,16.43,16.43,16.42,16.42,2200.0,14.2627,14.2627,14.254,14.254,2200.0
2010-07-15 14:45:00,16.42,16.44,16.42,16.44,9900.0,14.254,14.2714,14.254,14.2714,9900.0
2010-07-15 14:50:00,16.43,16.44,16.42,16.43,6100.0,14.2627,14.2714,14.254,14.2627,6100.0
2010-07-15 14:55:00,16.43,16.43,16.39,16.39,12600.0,14.2627,14.2627,14.228,14.228,12600.0
2010-07-15 15:00:00,16.39,16.4,16.39,16.39,7200.0,14.228,14.2367,14.228,14.228,7200.0
2010-07-15 15:05:00,16.4,16.4,16.36,16.37,19500.0,14.2367,14.2367,14.202,14.2106,19500.0
2010-07-15 15:10:00,16.36,16.36,16.33,16.34,16200.0,14.202,14.202,14.1759,14.1846,16200.0
2010-07-15 15:15:00,16.33,16.35,16.32,16.35,26400.0,14.1759,14.1933,14.1672,14.1933,26400.0
2010-07-15 15:20:00,16.35,16.39,16.33,16.35,21600.0,14.1933,14.228,14.1759,14.1933,21600.0
2010-07-15 15:25:00,16.35,16.4,16.35,16.4,21700.0,14.1933,14.2367,14.1933,14.2367,21700.0
2010-07-15 15:30:00,16.4,16.42,16.38,16.39,100900.0,14.2367,14.254,14.2193,14.228,100900.0
2010-07-15 15:35:00,16.41,16.45,16.41,16.43,22900.0,14.2454,14.2801,14.2454,14.2627,22900.0
2010-07-15 15:40:00,16.44,16.47,16.43,16.47,32600.0,14.2714,14.2974,14.2627,14.2974,32600.0
2010-07-15 15:45:00,16.47,16.5,16.46,16.49,68400.0,14.2974,14.3235,14.2888,14.3148,68400.0
2010-07-15 15:50:00,16.49,16.52,16.49,16.5,68500.0,14.3148,14.3408,14.3148,14.3235,68500.0
2010-07-15 15:55:00,16.51,16.52,16.47,16.47,76200.0,14.3322,14.3408,14.2974,14.2974,76200.0
2010-07-16 09:30:00,16.39,16.4,16.36,16.36,138500.0,14.228,14.2367,14.202,14.202,138500.0
2010-07-16 09:35:00,16.36,16.44,16.36,16.41,4500.0,14.202,14.2714,14.202,14.2454,4500.0
2010-07-16 09:40:00,16.4,16.42,16.34,16.36,7100.0,14.2367,14.254,14.1846,14.202,7100.0
2010-07-16 09:45:00,16.35,16.37,16.34,16.34,1300.0,14.1933,14.2106,14.1846,14.1846,1300.0
2010-07-16 09:50:00,16.35,16.36,16.32,16.33,35900.0,14.1933,14.202,14.1672,14.1759,35900.0
2010-07-16 09:55:00,16.35,16.35,16.28,16.34,25900.0,14.1933,14.1933,14.1325,14.1846,25900.0
2010-07-16 10:00:00,16.33,16.34,16.31,16.33,9500.0,14.1759,14.1846,14.1585,14.1759,9500.0
2010-07-16 10:05:00,16.34,16.34,16.26,16.31,40900.0,14.1846,14.1846,14.1151,14.1585,40900.0
2010-07-16 10:10:00,16.31,16.31,16.29,16.31,36600.0,14.1585,14.1585,14.1412,14.1585,36600.0
2010-07-16 10:15:00,16.31,16.33,16.3,16.31,18700.0,14.1585,14.1759,14.1499,14.1585,18700.0
2010-07-16 10:20:00,16.31,16.32,16.29,16.29,10800.0,14.1585,14.1672,14.1412,14.1412,10800.0
2010-07-16 10:25:00,16.29,16.3,16.26,16.29,9500.0,14.1412,14.1499,14.1151,14.1412,9500.0
2010-07-16 10:30:00,16.29,16.31,16.27,16.31,16100.0,14.1412,14.1585,14.1238,14.1585,16100.0
2010-07-16 10:35:00,16.33,16.35,16.32,16.35,12200.0,14.1759,14.1933,14.1672,14.1933,12200.0
2010-07-16 10:40:00,16.34,16.36,16.33,16.36,13400.0,14.1846,14.202,14.1759,14.202,13400.0
2010-07-16 10:45:00,16.37,16.4,16.36,16.4,24200.0,14.2106,14.2367,14.202,14.2367,24200.0
2010-07-16 10:50:00,16.4,16.42,16.39,16.41,10500.0,14.2367,14.254,14.228,14.2454,10500.0
2010-07-16 10:55:00,16.41,16.44,16.41,16.43,16400.0,14.2454,14.2714,14.2454,14.2627,16400.0
2010-07-16 11:00:00,16.43,16.44,16.38,16.38,11400.0,14.2627,14.2714,14.2193,14.2193,11400.0
2010-07-16 11:05:00,16.38,16.42,16.38,16.42,8700.0,14.2193,14.254,14.2193,14.254,8700.0
2010-07-16 11:10:00,16.42,16.42,16.41,16.41,3600.0,14.254,14.254,14.2454,14.2454,3600.0
2010-07-16 11:15:00,16.41,16.42,16.39,16.39,9900.0,14.2454,14.254,14.228,14.228,9900.0
2010-07-16 11:20:00,16.39,16.39,16.32,16.34,12800.0,14.228,14.228,14.1672,14.1846,12800.0
2010-07-16 11:25:00,16.35,16.38,16.33,16.37,9100.0,14.1933,14.2193,14.1759,14.2106,9100.0
2010-07-16 11:30:00,16.38,16.38,16.34,16.34,11900.0,14.2193,14.2193,14.1846,14.1846,11900.0
2010-07-16 11:35:00,16.34,16.36,16.32,16.35,13900.0,14.1846,14.202,14.1672,14.1933,13900.0
2010-07-16 11:40:00,16.35,16.41,16.34,16.4,34300.0,14.1933,14.2454,14.1846,14.2367,34300.0
2010-07-16 11:45:00,16.4,16.4,16.37,16.38,13300.0,14.2367,14.2367,14.2106,14.2193,13300.0
2010-07-16 11:50:00,16.38,16.4,16.37,16.4,25700.0,14.2193,14.2367,14.2106,14.2367,25700.0
2010-07-16 11:55:00,16.4,16.42,16.38,16.38,69300.0,14.2367,14.254,14.2193,14.2193,69300.0
2010-07-16 12:00:00,16.38,16.38,16.32,16.32,33500.0,14.2193,14.2193,14.1672,14.1672,33500.0
2010-07-16 12:05:00,16.33,16.33,16.28,16.28,21200.0,14.1759,14.1759,14.1325,14.1325,21200.0
2010-07-16 12:10:00,16.28,16.29,16.26,16.26,13100.0,14.1325,14.1412,14.1151,14.1151,13100.0
2010-07-16 12:15:00,16.25,16.26,16.21,16.22,12500.0,14.1065,14.1151,14.0717,14.0804,12500.0
2010-07-16 12:20:00,16.22,16.23,16.21,16.21,10700.0,14.0804,14.0891,14.0717,14.0717,10700.0
2010-07-16 12:25:00,16.2,16.23,16.2,16.23,12400.0,14.0631,14.0891,14.0631,14.0891,12400.0
2010-07-16 12:30:00,16.24,16.24,16.22,16.22,4700.0,14.0978,14.0978,14.0804,14.0804,4700.0
2010-07-16 12:35:00,16.22,16.23,16.22,16.23,2000.0,14.0804,14.0891,14.0804,14.0891,2000.0
2010-07-16 12:40:00,16.23,16.26,16.23,16.26,5100.0,14.0891,14.1151,14.0891,14.1151,5100.0
2010-07-16 12:45:00,16.25,16.29,16.25,16.28,30900.0,14.1065,14.1412,14.1065,14.1325,30900.0
2010-07-16 12:50:00,16.28,16.29,16.25,16.26,10000.0,14.1325,14.1412,14.1065,14.1151,10000.0
2010-07-16 12:55:00,16.26,16.28,16.26,16.28,23100.0,14.1151,14.1325,14.1151,14.1325,23100.0
2010-07-16 13:00:00,16.27,16.33,16.27,16.33,23200.0,14.1238,14.1759,14.1238,14.1759,23200.0
2010-07-16 13:05:00,16.32,16.32,16.29,16.31,19400.0,14.1672,14.1672,14.1412,14.1585,19400.0
2010-07-16 13:10:00,16.31,16.33,16.31,16.32,12800.0,14.1585,14.1759,14.1585,14.1672,12800.0
2010-07-16 13:15:00,16.32,16.34,16.32,16.34,7100.0,14.1672,14.1846,14.1672,14.1846,7100.0
2010-07-16 13:20:00,16.34,16.36,16.34,16.35,30100.0,14.1846,14.202,14.1846,14.1933,30100.0
2010-07-16 13:25:00,16.34,16.35,16.31,16.35,41600.0,14.1846,14.1933,14.1585,14.1933,41600.0
2010-07-16 13:30:00,16.35,16.4,16.35,16.39,27900.0,14.1933,14.2367,14.1933,14.228,27900.0
2010-07-16 13:35:00,16.38,16.4,16.35,16.36,36200.0,14.2193,14.2367,14.1933,14.202,36200.0
2010-07-16 13:40:00,16.36,16.36,16.31,16.31,27100.0,14.202,14.202,14.1585,14.1585,27100.0
2010-07-16 13:45:00,16.31,16.32,16.29,16.32,64300.0,14.1585,14.1672,14.1412,14.1672,64300.0
2010-07-16 13:50:00,16.32,16.35,16.31,16.32,31700.0,14.1672,14.1933,14.1585,14.1672,31700.0
2010-07-16 13:55:00,16.32,16.34,16.32,16.33,5300.0,14.1672,14.1846,14.1672,14.1759,5300.0
2010-07-16 14:00:00,16.34,16.36,16.33,16.36,20500.0,14.1846,14.202,14.1759,14.202,20500.0
2010-07-16 14:05:00,16.35,16.37,16.34,16.37,17400.0,14.1933,14.2106,14.1846,14.2106,17400.0
2010-07-16 14:10:00,16.37,16.39,16.37,16.39,29500.0,14.2106,14.228,14.2106,14.228,29500.0
2010-07-16 14:15:00,16.39,16.39,16.33,16.33,25100.0,14.228,14.228,14.1759,14.1759,25100.0
2010-07-16 14:20:00,16.32,16.32,16.3,16.3,12100.0,14.1672,14.1672,14.1499,14.1499,12100.0
2010-07-16 14:25:00,16.3,16.3,16.3,16.3,17400.0,14.1499,14.1499,14.1499,14.1499,17400.0
2010-07-16 14:30:00,16.3,16.31,16.3,16.3,11100.0,14.1499,14.1585,14.1499,14.1499,11100.0
2010-07-16 14:35:00,16.3,16.3,16.27,16.3,53200.0,14.1499,14.1499,14.1238,14.1499,53200.0
2010-07-16 14:40:00,16.29,16.31,16.28,16.31,39700.0,14.1412,14.1585,14.1325,14.1585,39700.0
2010-07-16 14:45:00,16.31,16.34,16.3,16.34,11200.0,14.1585,14.1846,14.1499,14.1846,11200.0
2010-07-16 14:50:00,16.33,16.38,16.31,16.33,51400.0,14.1759,14.2193,14.1585,14.1759,51400.0
2010-07-16 14:55:00,16.33,16.34,16.27,16.31,69300.0,14.1759,14.1846,14.1238,14.1585,69300.0
2010-07-16 15:00:00,16.3,16.33,16.27,16.32,114000.0,14.1499,14.1759,14.1238,14.1672,114000.0
2010-07-16 15:05:00,16.32,16.33,16.31,16.31,29800.0,14.1672,14.1759,14.1585,14.1585,29800.0
2010-07-16 15:10:00,16.31,16.32,16.28,16.29,10300.0,14.1585,14.1672,14.1325,14.1412,10300.0
2010-07-16 15:15:00,16.28,16.32,16.28,16.32,33800.0,14.1325,14.1672,14.1325,14.1672,33800.0
2010-07-16 15:20:00,16.32,16.33,16.26,16.26,50500.0,14.1672,14.1759,14.1151,14.1151,50500.0
2010-07-16 15:25:00,16.26,16.27,16.23,16.26,9800.0,14.1151,14.1238,14.0891,14.1151,9800.0
2010-07-16 15:30:00,16.27,16.28,16.27,16.28,10400.0,14.1238,14.1325,14.1238,14.1325,10400.0
2010-07-16 15:35:00,16.28,16.33,16.27,16.31,103500.0,14.1325,14.1759,14.1238,14.1585,103500.0
2010-07-16 15:40:00,16.31,16.32,16.28,16.32,33700.0,14.1585,14.1672,14.1325,14.1672,33700.0
2010-07-16 15:45:00,16.32,16.35,16.28,16.3,123700.0,14.1672,14.1933,14.1325,14.1499,123700.0
2010-07-16 15:50:00,16.31,16.34,16.3,16.34,115300.0,14.1585,14.1846,14.1499,14.1846,115300.0
2010-07-16 15:55:00,16.34,16.35,16.31,16.32,146800.0,14.1846,14.1933,14.1585,14.1672,146800.0
2010-07-19 09:30:00,16.4,16.43,16.31,16.4,24100.0,14.2367,14.2627,14.1585,14.2367,24100.0
2010-07-19 09:35:00,16.41,16.41,16.38,16.38,23800.0,14.2454,14.2454,14.2193,14.2193,23800.0
2010-07-19 09:40:00,16.37,16.38,16.37,16.37,19600.0,14.2106,14.2193,14.2106,14.2106,19600.0
2010-07-19 09:45:00,16.37,16.41,16.37,16.39,23100.0,14.2106,14.2454,14.2106,14.228,23100.0
2010-07-19 09:50:00,16.39,16.39,16.38,16.38,11100.0,14.228,14.228,14.2193,14.2193,11100.0
2010-07-19 09:55:00,16.38,16.39,16.37,16.37,22800.0,14.2193,14.228,14.2106,14.2106,22800.0
2010-07-19 10:00:00,16.37,16.37,16.35,16.36,11600.0,14.2106,14.2106,14.1933,14.202,11600.0
2010-07-19 10:05:00,16.35,16.38,16.35,16.35,29800.0,14.1933,14.2193,14.1933,14.1933,29800.0
2010-07-19 10:10:00,16.35,16.36,16.35,16.35,11300.0,14.1933,14.202,14.1933,14.1933,11300.0
2010-07-19 10:15:00,16.35,16.37,16.34,16.35,21100.0,14.1933,14.2106,14.1846,14.1933,21100.0
2010-07-19 10:20:00,16.35,16.37,16.35,16.36,6800.0,14.1933,14.2106,14.1933,14.202,6800.0
2010-07-19 10:25:00,16.36,16.37,16.31,16.31,14300.0,14.202,14.2106,14.1585,14.1585,14300.0
2010-07-19 10:30:00,16.3,16.32,16.3,16.31,12600.0,14.1499,14.1672,14.1499,14.1585,12600.0
2010-07-19 10:35:00,16.32,16.35,16.31,16.32,20500.0,14.1672,14.1933,14.1585,14.1672,20500.0
2010-07-19 10:40:00,16.32,16.33,16.32,16.32,6500.0,14.1672,14.1759,14.1672,14.1672,6500.0
2010-07-19 10:45:00,16.32,16.33,16.31,16.31,9500.0,14.1672,14.1759,14.1585,14.1585,9500.0
2010-07-19 10:50:00,16.31,16.33,16.3,16.32,19400.0,14.1585,14.1759,14.1499,14.1672,19400.0
2010-07-19 10:55:00,16.32,16.35,16.31,16.34,16000.0,14.1672,14.1933,14.1585,14.1846,16000.0
2010-07-19 11:00:00,16.34,16.36,16.33,16.36,7900.0,14.1846,14.202,14.1759,14.202,7900.0
2010-07-19 11:05:00,16.36,16.38,16.35,16.38,8300.0,14.202,14.2193,14.1933,14.2193,8300.0
2010-07-19 11:10:00,16.38,16.4,16.37,16.39,42500.0,14.2193,14.2367,14.2106,14.228,42500.0
2010-07-19 11:15:00,16.4,16.4,16.39,16.4,11900.0,14.2367,14.2367,14.228,14.2367,11900.0
2010-07-19 11:20:00,16.39,16.42,16.39,16.42,21800.0,14.228,14.254,14.228,14.254,21800.0
2010-07-19 11:25:00,16.42,16.42,16.41,16.42,3500.0,14.254,14.254,14.2454,14.254,3500.0
2010-07-19 11:30:00,16.41,16.42,16.41,16.41,28300.0,14.2454,14.254,14.2454,14.2454,28300.0
2010-07-19 11:35:00,16.41,16.42,16.41,16.41,14000.0,14.2454,14.254,14.2454,14.2454,14000.0
2010-07-19 11:40:00,16.41,16.43,16.41,16.42,16600.0,14.2454,14.2627,14.2454,14.254,16600.0
2010-07-19 11:45:00,16.43,16.43,16.42,16.43,7700.0,14.2627,14.2627,14.254,14.2627,7700.0
2010-07-19 11:50:00,16.43,16.45,16.42,16.42,34200.0,14.2627,14.2801,14.254,14.254,34200.0
2010-07-19 11:55:00,16.42,16.43,16.42,16.42,1900.0,14.254,14.2627,14.254,14.254,1900.0
2010-07-19 12:00:00,16.42,16.43,16.41,16.41,5500.0,14.254,14.2627,14.2454,14.2454,5500.0
2010-07-19 12:05:00,16.41,16.43,16.41,16.43,17500.0,14.2454,14.2627,14.2454,14.2627,17500.0
2010-07-19 12:10:00,16.43,16.44,16.42,16.43,23100.0,14.2627,14.2714,14.254,14.2627,23100.0
2010-07-19 12:15:00,16.43,16.43,16.42,16.43,8500.0,14.2627,14.2627,14.254,14.2627,8500.0
2010-07-19 12:20:00,16.43,16.45,16.43,16.43,18300.0,14.2627,14.2801,14.2627,14.2627,18300.0
2010-07-19 12:25:00,16.43,16.46,16.43,16.45,25000.0,14.2627,14.2888,14.2627,14.2801,25000.0
2010-07-19 12:30:00,16.46,16.46,16.45,16.46,2700.0,14.2888,14.2888,14.2801,14.2888,2700.0
2010-07-19 12:35:00,16.45,16.47,16.45,16.46,24100.0,14.2801,14.2974,14.2801,14.2888,24100.0
2010-07-19 12:40:00,16.45,16.46,16.44,16.44,15600.0,14.2801,14.2888,14.2714,14.2714,15600.0
2010-07-19 12:45:00,16.44,16.46,16.44,16.46,7200.0,14.2714,14.2888,14.2714,14.2888,7200.0
2010-07-19 12:50:00,16.46,16.48,16.46,16.47,10400.0,14.2888,14.3061,14.2888,14.2974,10400.0
2010-07-19 12:55:00,16.46,16.47,16.45,16.45,17600.0,14.2888,14.2974,14.2801,14.2801,17600.0
2010-07-19 13:00:00,16.45,16.46,16.45,16.45,38600.0,14.2801,14.2888,14.2801,14.2801,38600.0
2010-07-19 13:05:00,16.46,16.46,16.43,16.45,10800.0,14.2888,14.2888,14.2627,14.2801,10800.0
2010-07-19 13:10:00,16.44,16.45,16.44,16.44,9300.0,14.2714,14.2801,14.2714,14.2714,9300.0
2010-07-19 13:15:00,16.44,16.47,16.44,16.45,68100.0,14.2714,14.2974,14.2714,14.2801,68100.0
2010-07-19 13:20:00,16.45,16.46,16.45,16.45,7800.0,14.2801,14.2888,14.2801,14.2801,7800.0
2010-07-19 13:25:00,16.45,16.46,16.45,16.45,5300.0,14.2801,14.2888,14.2801,14.2801,5300.0
2010-07-19 13:30:00,16.45,16.46,16.45,16.45,39900.0,14.2801,14.2888,14.2801,14.2801,39900.0
2010-07-19 13:35:00,16.45,16.46,16.45,16.45,5800.0,14.2801,14.2888,14.2801,14.2801,5800.0
2010-07-19 13:40:00,16.46,16.46,16.42,16.42,34600.0,14.2888,14.2888,14.254,14.254,34600.0
2010-07-19 13:45:00,16.42,16.43,16.42,16.42,5300.0,14.254,14.2627,14.254,14.254,5300.0
2010-07-19 13:50:00,16.42,16.43,16.38,16.4,25900.0,14.254,14.2627,14.2193,14.2367,25900.0
2010-07-19 13:55:00,16.4,16.41,16.4,16.41,8000.0,14.2367,14.2454,14.2367,14.2454,8000.0
2010-07-19 14:00:00,16.41,16.42,16.4,16.41,12300.0,14.2454,14.254,14.2367,14.2454,12300.0
2010-07-19 14:05:00,16.42,16.44,16.42,16.44,16800.0,14.254,14.2714,14.254,14.2714,16800.0
2010-07-19 14:10:00,16.44,16.46,16.44,16.45,13600.0,14.2714,14.2888,14.2714,14.2801,13600.0
2010-07-19 14:15:00,16.46,16.47,16.45,16.47,14900.0,14.2888,14.2974,14.2801,14.2974,14900.0
2010-07-19 14:20:00,16.47,16.47,16.46,16.46,4500.0,14.2974,14.2974,14.2888,14.2888,4500.0
2010-07-19 14:25:00,16.47,16.47,16.46,16.46,80400.0,14.2974,14.2974,14.2888,14.2888,80400.0
2010-07-19 14:30:00,16.46,16.47,16.46,16.47,4900.0,14.2888,14.2974,14.2888,14.2974,4900.0
2010-07-19 14:35:00,16.46,16.47,16.46,16.46,6600.0,14.2888,14.2974,14.2888,14.2888,6600.0
2010-07-19 14:40:00,16.47,16.49,16.46,16.49,54100.0,14.2974,14.3148,14.2888,14.3148,54100.0
2010-07-19 14:45:00,16.49,16.5,16.48,16.5,24200.0,14.3148,14.3235,14.3061,14.3235,24200.0
2010-07-19 14:50:00,16.5,16.51,16.49,16.5,25700.0,14.3235,14.3322,14.3148,14.3235,25700.0
2010-07-19 14:55:00,16.51,16.51,16.49,16.49,26400.0,14.3322,14.3322,14.3148,14.3148,26400.0
2010-07-19 15:00:00,16.49,16.5,16.49,16.49,12900.0,14.3148,14.3235,14.3148,14.3148,12900.0
2010-07-19 15:05:00,16.49,16.52,16.49,16.51,40000.0,14.3148,14.3408,14.3148,14.3322,40000.0
2010-07-19 15:10:00,16.51,16.52,16.51,16.52,13400.0,14.3322,14.3408,14.3322,14.3408,13400.0
2010-07-19 15:15:00,16.51,16.52,16.51,16.52,8100.0,14.3322,14.3408,14.3322,14.3408,8100.0
2010-07-19 15:20:00,16.51,16.52,16.51,16.51,144300.0,14.3322,14.3408,14.3322,14.3322,144300.0
2010-07-19 15:25:00,16.51,16.52,16.49,16.49,57700.0,14.3322,14.3408,14.3148,14.3148,57700.0
2010-07-19 15:30:00,16.49,16.51,16.47,16.47,79700.0,14.3148,14.3322,14.2974,14.2974,79700.0
2010-07-19 15:35:00,16.47,16.48,16.44,16.44,37500.0,14.2974,14.3061,14.2714,14.2714,37500.0
2010-07-19 15:40:00,16.44,16.46,16.44,16.46,49700.0,14.2714,14.2888,14.2714,14.2888,49700.0
2010-07-19 15:45:00,16.46,16.48,16.45,16.48,64700.0,14.2888,14.3061,14.2801,14.3061,64700.0
2010-07-19 15:50:00,16.48,16.49,16.47,16.49,130600.0,14.3061,14.3148,14.2974,14.3148,130600.0
2010-07-19 15:55:00,16.49,16.51,16.48,16.5,132200.0,14.3148,14.3322,14.3061,14.3235,132200.0
2010-07-20 09:30:00,16.32,16.42,16.29,16.36,17300.0,14.1672,14.254,14.1412,14.202,17300.0
2010-07-20 09:35:00,16.38,16.39,16.32,16.38,5500.0,14.2193,14.228,14.1672,14.2193,5500.0
2010-07-20 09:40:00,16.38,16.43,16.36,16.42,22500.0,14.2193,14.2627,14.202,14.254,22500.0
2010-07-20 09:45:00,16.42,16.42,16.39,16.41,12200.0,14.254,14.254,14.228,14.2454,12200.0
2010-07-20 09:50:00,16.4,16.43,16.39,16.4,18300.0,14.2367,14.2627,14.228,14.2367,18300.0
2010-07-20 09:55:00,16.4,16.41,16.37,16.38,16100.0,14.2367,14.2454,14.2106,14.2193,16100.0
2010-07-20 10:00:00,16.37,16.4,16.35,16.36,18300.0,14.2106,14.2367,14.1933,14.202,18300.0
2010-07-20 10:05:00,16.36,16.36,16.34,16.34,14300.0,14.202,14.202,14.1846,14.1846,14300.0
2010-07-20 10:10:00,16.34,16.34,16.29,16.3,23100.0,14.1846,14.1846,14.1412,14.1499,23100.0
2010-07-20 10:15:00,16.29,16.36,16.29,16.36,31200.0,14.1412,14.202,14.1412,14.202,31200.0
2010-07-20 10:20:00,16.37,16.41,16.36,16.41,16600.0,14.2106,14.2454,14.202,14.2454,16600.0
2010-07-20 10:25:00,16.4,16.41,16.37,16.4,49800.0,14.2367,14.2454,14.2106,14.2367,49800.0
2010-07-20 10:30:00,16.41,16.42,16.4,16.4,31400.0,14.2454,14.254,14.2367,14.2367,31400.0
2010-07-20 10:35:00,16.4,16.41,16.38,16.4,16200.0,14.2367,14.2454,14.2193,14.2367,16200.0
2010-07-20 10:40:00,16.4,16.43,16.4,16.4,48200.0,14.2367,14.2627,14.2367,14.2367,48200.0
2010-07-20 10:45:00,16.4,16.4,16.38,16.38,9400.0,14.2367,14.2367,14.2193,14.2193,9400.0
2010-07-20 10:50:00,16.38,16.39,16.38,16.38,3900.0,14.2193,14.228,14.2193,14.2193,3900.0
2010-07-20 10:55:00,16.38,16.38,16.35,16.35,7500.0,14.2193,14.2193,14.1933,14.1933,7500.0
2010-07-20 11:00:00,16.35,16.4,16.35,16.4,13700.0,14.1933,14.2367,14.1933,14.2367,13700.0
2010-07-20 11:05:00,16.41,16.42,16.4,16.42,11200.0,14.2454,14.254,14.2367,14.254,11200.0
2010-07-20 11:10:00,16.43,16.44,16.4,16.41,7500.0,14.2627,14.2714,14.2367,14.2454,7500.0
2010-07-20 11:15:00,16.41,16.45,16.4,16.45,8700.0,14.2454,14.2801,14.2367,14.2801,8700.0
2010-07-20 11:20:00,16.44,16.45,16.44,16.45,300.0,14.2714,14.2801,14.2714,14.2801,300.0
2010-07-20 11:25:00,16.44,16.45,16.44,16.45,600.0,14.2714,14.2801,14.2714,14.2801,600.0
2010-07-20 11:30:00,16.44,16.45,16.43,16.43,5800.0,14.2714,14.2801,14.2627,14.2627,5800.0
2010-07-20 11:35:00,16.43,16.43,16.42,16.43,4700.0,14.2627,14.2627,14.254,14.2627,4700.0
2010-07-20 11:40:00,16.43,16.43,16.42,16.42,7400.0,14.2627,14.2627,14.254,14.254,7400.0
2010-07-20 11:45:00,16.42,16.45,16.42,16.45,4200.0,14.254,14.2801,14.254,14.2801,4200.0
2010-07-20 11:50:00,16.45,16.45,16.41,16.45,26800.0,14.2801,14.2801,14.2454,14.2801,26800.0
2010-07-20 11:55:00,16.45,16.46,16.45,16.46,2900.0,14.2801,14.2888,14.2801,14.2888,2900.0
2010-07-20 12:00:00,16.45,16.46,16.45,16.46,6300.0,14.2801,14.2888,14.2801,14.2888,6300.0
2010-07-20 12:05:00,16.45,16.47,16.45,16.46,32200.0,14.2801,14.2974,14.2801,14.2888,32200.0
2010-07-20 12:10:00,16.45,16.46,16.43,16.43,8300.0,14.2801,14.2888,14.2627,14.2627,8300.0
2010-07-20 12:15:00,16.44,16.46,16.44,16.46,16100.0,14.2714,14.2888,14.2714,14.2888,16100.0
2010-07-20 12:20:00,16.45,16.46,16.45,16.45,3200.0,14.2801,14.2888,14.2801,14.2801,3200.0
2010-07-20 12:25:00,16.45,16.46,16.45,16.45,1500.0,14.2801,14.2888,14.2801,14.2801,1500.0
2010-07-20 12:30:00,16.45,16.47,16.45,16.46,9600.0,14.2801,14.2974,14.2801,14.2888,9600.0
2010-07-20 12:35:00,16.46,16.49,16.46,16.47,6700.0,14.2888,14.3148,14.2888,14.2974,6700.0
2010-07-20 12:40:00,16.47,16.47,16.47,16.47,2800.0,14.2974,14.2974,14.2974,14.2974,2800.0
2010-07-20 12:45:00,16.47,16.5,16.47,16.5,6000.0,14.2974,14.3235,14.2974,14.3235,6000.0
2010-07-20 12:50:00,16.51,16.55,16.5,16.55,32500.0,14.3322,14.3669,14.3235,14.3669,32500.0
2010-07-20 12:55:00,16.55,16.56,16.54,16.55,3900.0,14.3669,14.3756,14.3582,14.3669,3900.0
2010-07-20 13:00:00,16.55,16.56,16.53,16.53,6400.0,14.3669,14.3756,14.3495,14.3495,6400.0
2010-07-20 13:05:00,16.54,16.55,16.54,16.54,500.0,14.3582,14.3669,14.3582,14.3582,500.0
2010-07-20 13:10:00,16.54,16.55,16.52,16.53,5000.0,14.3582,14.3669,14.3408,14.3495,5000.0
2010-07-20 13:15:00,16.52,16.54,16.52,16.54,14000.0,14.3408,14.3582,14.3408,14.3582,14000.0
2010-07-20 13:20:00,16.53,16.55,16.53,16.53,4200.0,14.3495,14.3669,14.3495,14.3495,4200.0
2010-07-20 13:25:00,16.52,16.52,16.52,16.52,300.0,14.3408,14.3408,14.3408,14.3408,300.0
2010-07-20 13:30:00,16.52,16.53,16.52,16.53,6000.0,14.3408,14.3495,14.3408,14.3495,6000.0
2010-07-20 13:35:00,16.53,16.57,16.53,16.57,9400.0,14.3495,14.3842,14.3495,14.3842,9400.0
2010-07-20 13:40:00,16.57,16.58,16.56,16.58,2500.0,14.3842,14.3929,14.3756,14.3929,2500.0
2010-07-20 13:45:00,16.58,16.59,16.57,16.59,8500.0,14.3929,14.4016,14.3842,14.4016,8500.0
2010-07-20 13:50:00,16.59,16.64,16.59,16.63,17000.0,14.4016,14.445,14.4016,14.4363,17000.0
2010-07-20 13:55:00,16.64,16.68,16.64,16.68,22300.0,14.445,14.4797,14.445,14.4797,22300.0
2010-07-20 14:00:00,16.68,16.68,16.66,16.67,13700.0,14.4797,14.4797,14.4624,14.4711,13700.0
2010-07-20 14:05:00,16.67,16.69,16.66,16.68,37000.0,14.4711,14.4884,14.4624,14.4797,37000.0
2010-07-20 14:10:00,16.68,16.68,16.67,16.67,9300.0,14.4797,14.4797,14.4711,14.4711,9300.0
2010-07-20 14:15:00,16.67,16.67,16.66,16.66,12600.0,14.4711,14.4711,14.4624,14.4624,12600.0
2010-07-20 14:20:00,16.66,16.67,16.66,16.66,17900.0,14.4624,14.4711,14.4624,14.4624,17900.0
2010-07-20 14:25:00,16.66,16.68,16.66,16.67,18100.0,14.4624,14.4797,14.4624,14.4711,18100.0
2010-07-20 14:30:00,16.67,16.67,16.66,16.66,10000.0,14.4711,14.4711,14.4624,14.4624,10000.0
2010-07-20 14:35:00,16.66,16.66,16.61,16.62,35900.0,14.4624,14.4624,14.419,14.4277,35900.0
2010-07-20 14:40:00,16.62,16.63,16.59,16.59,52000.0,14.4277,14.4363,14.4016,14.4016,52000.0
2010-07-20 14:45:00,16.59,16.6,16.58,16.6,51900.0,14.4016,14.4103,14.3929,14.4103,51900.0
2010-07-20 14:50:00,16.59,16.6,16.59,16.59,21600.0,14.4016,14.4103,14.4016,14.4016,21600.0
2010-07-20 14:55:00,16.6,16.6,16.55,16.55,35900.0,14.4103,14.4103,14.3669,14.3669,35900.0
2010-07-20 15:00:00,16.55,16.59,16.55,16.59,43100.0,14.3669,14.4016,14.3669,14.4016,43100.0
2010-07-20 15:05:00,16.59,16.61,16.58,16.61,8400.0,14.4016,14.419,14.3929,14.419,8400.0
2010-07-20 15:10:00,16.61,16.64,16.59,16.64,40200.0,14.419,14.445,14.4016,14.445,40200.0
2010-07-20 15:15:00,16.63,16.65,16.63,16.63,10300.0,14.4363,14.4537,14.4363,14.4363,10300.0
2010-07-20 15:20:00,16.63,16.66,16.61,16.66,25000.0,14.4363,14.4624,14.419,14.4624,25000.0
2010-07-20 15:25:00,16.65,16.68,16.63,16.66,19700.0,14.4537,14.4797,14.4363,14.4624,19700.0
2010-07-20 15:30:00,16.66,16.72,16.66,16.7,40700.0,14.4624,14.5145,14.4624,14.4971,40700.0
2010-07-20 15:35:00,16.7,16.71,16.68,16.69,32600.0,14.4971,14.5058,14.4797,14.4884,32600.0
2010-07-20 15:40:00,16.7,16.71,16.67,16.7,32600.0,14.4971,14.5058,14.4711,14.4971,32600.0
2010-07-20 15:45:00,16.7,16.71,16.69,16.71,57700.0,14.4971,14.5058,14.4884,14.5058,57700.0
2010-07-20 15:50:00,16.72,16.73,16.69,16.7,41500.0,14.5145,14.5231,14.4884,14.4971,41500.0
2010-07-20 15:55:00,16.7,16.74,16.7,16.73,64900.0,14.4971,14.5318,14.4971,14.5231,64900.0
2010-07-21 09:30:00,16.82,16.82,16.69,16.7,28500.0,14.6013,14.6013,14.4884,14.4971,28500.0
2010-07-21 09:35:00,16.69,16.73,16.69,16.72,8600.0,14.4884,14.5231,14.4884,14.5145,8600.0
2010-07-21 09:40:00,16.72,16.75,16.71,16.72,14100.0,14.5145,14.5405,14.5058,14.5145,14100.0
2010-07-21 09:45:00,16.71,16.72,16.68,16.71,7600.0,14.5058,14.5145,14.4797,14.5058,7600.0
2010-07-21 09:50:00,16.72,16.73,16.67,16.7,6200.0,14.5145,14.5231,14.4711,14.4971,6200.0
2010-07-21 09:55:00,16.71,16.74,16.71,16.73,3500.0,14.5058,14.5318,14.5058,14.5231,3500.0
2010-07-21 10:00:00,16.74,16.77,16.73,16.76,21000.0,14.5318,14.5579,14.5231,14.5492,21000.0
2010-07-21 10:05:00,16.78,16.78,16.7,16.72,21000.0,14.5665,14.5665,14.4971,14.5145,21000.0
2010-07-21 10:10:00,16.72,16.76,16.72,16.72,11700.0,14.5145,14.5492,14.5145,14.5145,11700.0
2010-07-21 10:15:00,16.72,16.73,16.71,16.72,8300.0,14.5145,14.5231,14.5058,14.5145,8300.0
2010-07-21 10:20:00,16.72,16.73,16.7,16.72,16400.0,14.5145,14.5231,14.4971,14.5145,16400.0
2010-07-21 10:25:00,16.72,16.75,16.71,16.75,12900.0,14.5145,14.5405,14.5058,14.5405,12900.0
2010-07-21 10:30:00,16.74,16.75,16.72,16.74,16200.0,14.5318,14.5405,14.5145,14.5318,16200.0
2010-07-21 10:35:00,16.74,16.75,16.72,16.72,10400.0,14.5318,14.5405,14.5145,14.5145,10400.0
2010-07-21 10:40:00,16.72,16.74,16.71,16.74,9900.0,14.5145,14.5318,14.5058,14.5318,9900.0
2010-07-21 10:45:00,16.74,16.74,16.7,16.71,8500.0,14.5318,14.5318,14.4971,14.5058,8500.0
2010-07-21 10:50:00,16.72,16.72,16.69,16.7,8900.0,14.5145,14.5145,14.4884,14.4971,8900.0
2010-07-21 10:55:00,16.7,16.71,16.67,16.68,16200.0,14.4971,14.5058,14.4711,14.4797,16200.0
2010-07-21 11:00:00,16.68,16.71,16.67,16.7,14700.0,14.4797,14.5058,14.4711,14.4971,14700.0
2010-07-21 11:05:00,16.69,16.69,16.66,16.66,8200.0,14.4884,14.4884,14.4624,14.4624,8200.0
2010-07-21 11:10:00,16.66,16.67,16.65,16.65,1300.0,14.4624,14.4711,14.4537,14.4537,1300.0
2010-07-21 11:15:00,16.65,16.66,16.63,16.64,10800.0,14.4537,14.4624,14.4363,14.445,10800.0
2010-07-21 11:20:00,16.65,16.67,16.65,16.67,4600.0,14.4537,14.4711,14.4537,14.4711,4600.0
2010-07-21 11:25:00,16.67,16.68,16.67,16.68,4300.0,14.4711,14.4797,14.4711,14.4797,4300.0
2010-07-21 11:30:00,16.68,16.68,16.67,16.67,5300.0,14.4797,14.4797,14.4711,14.4711,5300.0
2010-07-21 11:35:00,16.66,16.67,16.65,16.67,9400.0,14.4624,14.4711,14.4537,14.4711,9400.0
2010-07-21 11:40:00,16.67,16.69,16.66,16.68,5800.0,14.4711,14.4884,14.4624,14.4797,5800.0
2010-07-21 11:45:00,16.69,16.69,16.64,16.64,40300.0,14.4884,14.4884,14.445,14.445,40300.0
2010-07-21 11:50:00,16.64,16.65,16.62,16.64,15400.0,14.445,14.4537,14.4277,14.445,15400.0
2010-07-21 11:55:00,16.65,16.65,16.64,16.64,4100.0,14.4537,14.4537,14.445,14.445,4100.0
2010-07-21 12:00:00,16.64,16.67,16.64,16.67,16900.0,14.445,14.4711,14.445,14.4711,16900.0
2010-07-21 12:05:00,16.66,16.68,16.66,16.68,2500.0,14.4624,14.4797,14.4624,14.4797,2500.0
2010-07-21 12:10:00,16.67,16.7,16.67,16.7,5800.0,14.4711,14.4971,14.4711,14.4971,5800.0
2010-07-21 12:15:00,16.69,16.7,16.67,16.67,6300.0,14.4884,14.4971,14.4711,14.4711,6300.0
2010-07-21 12:20:00,16.68,16.68,16.67,16.67,16200.0,14.4797,14.4797,14.4711,14.4711,16200.0
2010-07-21 12:25:00,16.67,16.68,16.66,16.67,8200.0,14.4711,14.4797,14.4624,14.4711,8200.0
2010-07-21 12:30:00,16.67,16.67,16.66,16.66,2200.0,14.4711,14.4711,14.4624,14.4624,2200.0
2010-07-21 12:35:00,16.66,16.67,16.66,16.66,1500.0,14.4624,14.4711,14.4624,14.4624,1500.0
2010-07-21 12:40:00,16.67,16.67,16.66,16.67,1100.0,14.4711,14.4711,14.4624,14.4711,1100.0
2010-07-21 12:45:00,16.66,16.69,16.66,16.68,9500.0,14.4624,14.4884,14.4624,14.4797,9500.0
2010-07-21 12:50:00,16.69,16.69,16.65,16.65,13800.0,14.4884,14.4884,14.4537,14.4537,13800.0
2010-07-21 12:55:00,16.65,16.66,16.64,16.66,6800.0,14.4537,14.4624,14.445,14.4624,6800.0
2010-07-21 13:00:00,16.66,16.67,16.66,16.66,4600.0,14.4624,14.4711,14.4624,14.4624,4600.0
2010-07-21 13:05:00,16.66,16.66,16.66,16.66,800.0,14.4624,14.4624,14.4624,14.4624,800.0
2010-07-21 13:10:00,16.67,16.67,16.66,16.66,4500.0,14.4711,14.4711,14.4624,14.4624,4500.0
2010-07-21 13:15:00,16.66,16.67,16.66,16.66,3300.0,14.4624,14.4711,14.4624,14.4624,3300.0
2010-07-21 13:20:00,16.67,16.67,16.66,16.66,4100.0,14.4711,14.4711,14.4624,14.4624,4100.0
2010-07-21 13:25:00,16.66,16.67,16.65,16.65,5700.0,14.4624,14.4711,14.4537,14.4537,5700.0
2010-07-21 13:30:00,16.65,16.68,16.65,16.68,7700.0,14.4537,14.4797,14.4537,14.4797,7700.0
2010-07-21 13:35:00,16.68,16.68,16.67,16.67,1000.0,14.4797,14.4797,14.4711,14.4711,1000.0
2010-07-21 13:40:00,16.67,16.68,16.66,16.66,9100.0,14.4711,14.4797,14.4624,14.4624,9100.0
2010-07-21 13:45:00,16.66,16.66,16.64,16.66,11700.0,14.4624,14.4624,14.445,14.4624,11700.0
2010-07-21 13:50:00,16.66,16.68,16.66,16.67,4500.0,14.4624,14.4797,14.4624,14.4711,4500.0
2010-07-21 13:55:00,16.68,16.68,16.65,16.65,16900.0,14.4797,14.4797,14.4537,14.4537,16900.0
2010-07-21 14:00:00,16.65,16.66,16.59,16.64,28300.0,14.4537,14.4624,14.4016,14.445,28300.0
2010-07-21 14:05:00,16.64,16.64,16.58,16.59,16900.0,14.445,14.445,14.3929,14.4016,16900.0
2010-07-21 14:10:00,16.58,16.58,16.5,16.54,39200.0,14.3929,14.3929,14.3235,14.3582,39200.0
2010-07-21 14:15:00,16.53,16.54,16.5,16.51,17900.0,14.3495,14.3582,14.3235,14.3322,17900.0
2010-07-21 14:20:00,16.52,16.52,16.48,16.51,28000.0,14.3408,14.3408,14.3061,14.3322,28000.0
2010-07-21 14:25:00,16.51,16.52,16.48,16.49,19300.0,14.3322,14.3408,14.3061,14.3148,19300.0
2010-07-21 14:30:00,16.48,16.5,16.45,16.45,18200.0,14.3061,14.3235,14.2801,14.2801,18200.0
2010-07-21 14:35:00,16.45,16.49,16.45,16.47,18200.0,14.2801,14.3148,14.2801,14.2974,18200.0
2010-07-21 14:40:00,16.46,16.49,16.46,16.46,11400.0,14.2888,14.3148,14.2888,14.2888,11400.0
2010-07-21 14:45:00,16.46,16.48,16.45,16.45,22100.0,14.2888,14.3061,14.2801,14.2801,22100.0
2010-07-21 14:50:00,16.46,16.46,16.4,16.41,14100.0,14.2888,14.2888,14.2367,14.2454,14100.0
2010-07-21 14:55:00,16.41,16.42,16.37,16.39,20500.0,14.2454,14.254,14.2106,14.228,20500.0
2010-07-21 15:00:00,16.39,16.39,16.37,16.39,12600.0,14.228,14.228,14.2106,14.228,12600.0
2010-07-21 15:05:00,16.39,16.44,16.39,16.43,16300.0,14.228,14.2714,14.228,14.2627,16300.0
2010-07-21 15:10:00,16.43,16.45,16.41,16.45,17200.0,14.2627,14.2801,14.2454,14.2801,17200.0
2010-07-21 15:15:00,16.46,16.48,16.42,16.42,27800.0,14.2888,14.3061,14.254,14.254,27800.0
2010-07-21 15:20:00,16.41,16.45,16.41,16.45,14100.0,14.2454,14.2801,14.2454,14.2801,14100.0
2010-07-21 15:25:00,16.45,16.47,16.43,16.43,20300.0,14.2801,14.2974,14.2627,14.2627,20300.0
2010-07-21 15:30:00,16.44,16.47,16.43,16.45,26500.0,14.2714,14.2974,14.2627,14.2801,26500.0
2010-07-21 15:35:00,16.46,16.46,16.43,16.43,22300.0,14.2888,14.2888,14.2627,14.2627,22300.0
2010-07-21 15:40:00,16.44,16.44,16.41,16.44,35600.0,14.2714,14.2714,14.2454,14.2714,35600.0
2010-07-21 15:45:00,16.45,16.5,16.44,16.5,86700.0,14.2801,14.3235,14.2714,14.3235,86700.0
2010-07-21 15:50:00,16.5,16.53,16.48,16.52,101000.0,14.3235,14.3495,14.3061,14.3408,101000.0
2010-07-21 15:55:00,16.52,16.53,16.49,16.53,195800.0,14.3408,14.3495,14.3148,14.3495,195800.0
2010-07-22 09:30:00,16.72,16.72,16.63,16.63,16900.0,14.5145,14.5145,14.4363,14.4363,16900.0
2010-07-22 09:35:00,16.66,16.68,16.63,16.67,7100.0,14.4624,14.4797,14.4363,14.4711,7100.0
2010-07-22 09:40:00,16.67,16.73,16.67,16.72,8200.0,14.4711,14.5231,14.4711,14.5145,8200.0
2010-07-22 09:45:00,16.72,16.76,16.72,16.75,9900.0,14.5145,14.5492,14.5145,14.5405,9900.0
2010-07-22 09:50:00,16.76,16.77,16.74,16.76,15600.0,14.5492,14.5579,14.5318,14.5492,15600.0
2010-07-22 09:55:00,16.76,16.81,16.76,16.81,10700.0,14.5492,14.5926,14.5492,14.5926,10700.0
2010-07-22 10:00:00,16.81,16.87,16.81,16.86,21000.0,14.5926,14.6447,14.5926,14.636,21000.0
2010-07-22 10:05:00,16.85,16.86,16.82,16.83,11300.0,14.6273,14.636,14.6013,14.61,11300.0
2010-07-22 10:10:00,16.83,16.86,16.83,16.86,10600.0,14.61,14.636,14.61,14.636,10600.0
2010-07-22 10:15:00,16.86,16.87,16.84,16.85,20100.0,14.636,14.6447,14.6186,14.6273,20100.0
2010-07-22 10:20:00,16.85,16.86,16.84,16.85,14900.0,14.6273,14.636,14.6186,14.6273,14900.0
2010-07-22 10:25:00,16.85,16.89,16.83,16.89,13600.0,14.6273,14.662,14.61,14.662,13600.0
2010-07-22 10:30:00,16.89,16.91,16.86,16.86,7800.0,14.662,14.6794,14.636,14.636,7800.0
2010-07-22 10:35:00,16.86,16.9,16.86,16.86,24600.0,14.636,14.6707,14.636,14.636,24600.0
2010-07-22 10:40:00,16.87,16.88,16.86,16.86,10400.0,14.6447,14.6534,14.636,14.636,10400.0
2010-07-22 10:45:00,16.86,16.86,16.84,16.85,10500.0,14.636,14.636,14.6186,14.6273,10500.0
2010-07-22 10:50:00,16.85,16.89,16.83,16.88,31100.0,14.6273,14.662,14.61,14.6534,31100.0
2010-07-22 10:55:00,16.88,16.89,16.84,16.84,15100.0,14.6534,14.662,14.6186,14.6186,15100.0
2010-07-22 11:00:00,16.84,16.86,16.81,16.81,13600.0,14.6186,14.636,14.5926,14.5926,13600.0
2010-07-22 11:05:00,16.82,16.82,16.8,16.82,12100.0,14.6013,14.6013,14.5839,14.6013,12100.0
2010-07-22 11:10:00,16.82,16.86,16.82,16.86,12000.0,14.6013,14.636,14.6013,14.636,12000.0
2010-07-22 11:15:00,16.85,16.85,16.82,16.83,17500.0,14.6273,14.6273,14.6013,14.61,17500.0
2010-07-22 11:20:00,16.84,16.84,16.8,16.8,10500.0,14.6186,14.6186,14.5839,14.5839,10500.0
2010-07-22 11:25:00,16.81,16.84,16.8,16.83,14300.0,14.5926,14.6186,14.5839,14.61,14300.0
2010-07-22 11:30:00,16.83,16.83,16.8,16.8,16500.0,14.61,14.61,14.5839,14.5839,16500.0
2010-07-22 11:35:00,16.8,16.81,16.75,16.76,13600.0,14.5839,14.5926,14.5405,14.5492,13600.0
2010-07-22 11:40:00,16.75,16.75,16.74,16.74,2700.0,14.5405,14.5405,14.5318,14.5318,2700.0
2010-07-22 11:45:00,16.74,16.77,16.74,16.76,6900.0,14.5318,14.5579,14.5318,14.5492,6900.0
2010-07-22 11:50:00,16.76,16.77,16.74,16.75,11400.0,14.5492,14.5579,14.5318,14.5405,11400.0
2010-07-22 11:55:00,16.75,16.77,16.75,16.75,9300.0,14.5405,14.5579,14.5405,14.5405,9300.0
2010-07-22 12:00:00,16.75,16.77,16.75,16.76,5300.0,14.5405,14.5579,14.5405,14.5492,5300.0
2010-07-22 12:05:00,16.76,16.77,16.74,16.76,9700.0,14.5492,14.5579,14.5318,14.5492,9700.0
2010-07-22 12:10:00,16.76,16.76,16.74,16.75,17500.0,14.5492,14.5492,14.5318,14.5405,17500.0
2010-07-22 12:15:00,16.75,16.77,16.75,16.75,8400.0,14.5405,14.5579,14.5405,14.5405,8400.0
2010-07-22 12:20:00,16.75,16.76,16.73,16.75,6100.0,14.5405,14.5492,14.5231,14.5405,6100.0
2010-07-22 12:25:00,16.75,16.76,16.75,16.76,5200.0,14.5405,14.5492,14.5405,14.5492,5200.0
2010-07-22 12:30:00,16.76,16.78,16.75,16.78,3100.0,14.5492,14.5665,14.5405,14.5665,3100.0
2010-07-22 12:35:00,16.78,16.79,16.77,16.79,3300.0,14.5665,14.5752,14.5579,14.5752,3300.0
2010-07-22 12:40:00,16.79,16.79,16.78,16.79,2200.0,14.5752,14.5752,14.5665,14.5752,2200.0
2010-07-22 12:45:00,16.8,16.82,16.79,16.82,3900.0,14.5839,14.6013,14.5752,14.6013,3900.0
2010-07-22 12:50:00,16.82,16.82,16.81,16.82,1400.0,14.6013,14.6013,14.5926,14.6013,1400.0
2010-07-22 12:55:00,16.82,16.82,16.81,16.82,3300.0,14.6013,14.6013,14.5926,14.6013,3300.0
2010-07-22 13:00:00,16.82,16.84,16.81,16.84,8100.0,14.6013,14.6186,14.5926,14.6186,8100.0
2010-07-22 13:05:00,16.84,16.84,16.83,16.84,2800.0,14.6186,14.6186,14.61,14.6186,2800.0
2010-07-22 13:10:00,16.83,16.84,16.83,16.84,9800.0,14.61,14.6186,14.61,14.6186,9800.0
2010-07-22 13:15:00,16.84,16.84,16.82,16.84,21600.0,14.6186,14.6186,14.6013,14.6186,21600.0
2010-07-22 13:20:00,16.83,16.83,16.82,16.82,5300.0,14.61,14.61,14.6013,14.6013,5300.0
2010-07-22 13:25:00,16.83,16.83,16.82,16.83,3500.0,14.61,14.61,14.6013,14.61,3500.0
2010-07-22 13:30:00,16.83,16.83,16.82,16.82,5800.0,14.61,14.61,14.6013,14.6013,5800.0
2010-07-22 13:35:00,16.81,16.82,16.79,16.79,13900.0,14.5926,14.6013,14.5752,14.5752,13900.0
2010-07-22 13:40:00,16.8,16.8,16.78,16.78,5800.0,14.5839,14.5839,14.5665,14.5665,5800.0
2010-07-22 13:45:00,16.78,16.79,16.78,16.78,4700.0,14.5665,14.5752,14.5665,14.5665,4700.0
2010-07-22 13:50:00,16.78,16.79,16.75,16.76,18900.0,14.5665,14.5752,14.5405,14.5492,18900.0
2010-07-22 13:55:00,16.77,16.78,16.76,16.78,3400.0,14.5579,14.5665,14.5492,14.5665,3400.0
2010-07-22 14:00:00,16.78,16.8,16.78,16.79,8500.0,14.5665,14.5839,14.5665,14.5752,8500.0
2010-07-22 14:05:00,16.8,16.81,16.8,16.81,14700.0,14.5839,14.5926,14.5839,14.5926,14700.0
2010-07-22 14:10:00,16.8,16.83,16.8,16.83,13400.0,14.5839,14.61,14.5839,14.61,13400.0
2010-07-22 14:15:00,16.83,16.84,16.81,16.81,14000.0,14.61,14.6186,14.5926,14.5926,14000.0
2010-07-22 14:20:00,16.82,16.82,16.81,16.82,4300.0,14.6013,14.6013,14.5926,14.6013,4300.0
2010-07-22 14:25:00,16.82,16.84,16.81,16.84,23500.0,14.6013,14.6186,14.5926,14.6186,23500.0
2010-07-22 14:30:00,16.84,16.84,16.81,16.81,22800.0,14.6186,14.6186,14.5926,14.5926,22800.0
2010-07-22 14:35:00,16.82,16.82,16.8,16.8,21900.0,14.6013,14.6013,14.5839,14.5839,21900.0
2010-07-22 14:40:00,16.8,16.81,16.79,16.8,13000.0,14.5839,14.5926,14.5752,14.5839,13000.0
2010-07-22 14:45:00,16.8,16.82,16.8,16.81,15100.0,14.5839,14.6013,14.5839,14.5926,15100.0
2010-07-22 14:50:00,16.82,16.82,16.81,16.82,7600.0,14.6013,14.6013,14.5926,14.6013,7600.0
2010-07-22 14:55:00,16.82,16.83,16.81,16.82,9600.0,14.6013,14.61,14.5926,14.6013,9600.0
2010-07-22 15:00:00,16.83,16.83,16.82,16.82,9700.0,14.61,14.61,14.6013,14.6013,9700.0
2010-07-22 15:05:00,16.82,16.83,16.79,16.79,18300.0,14.6013,14.61,14.5752,14.5752,18300.0
2010-07-22 15:10:00,16.79,16.81,16.79,16.8,13200.0,14.5752,14.5926,14.5752,14.5839,13200.0
2010-07-22 15:15:00,16.8,16.84,16.8,16.83,18900.0,14.5839,14.6186,14.5839,14.61,18900.0
2010-07-22 15:20:00,16.83,16.86,16.83,16.84,26300.0,14.61,14.636,14.61,14.6186,26300.0
2010-07-22 15:25:00,16.84,16.86,16.84,16.84,15500.0,14.6186,14.636,14.6186,14.6186,15500.0
2010-07-22 15:30:00,16.85,16.85,16.82,16.82,22700.0,14.6273,14.6273,14.6013,14.6013,22700.0
2010-07-22 15:35:00,16.83,16.83,16.76,16.78,37600.0,14.61,14.61,14.5492,14.5665,37600.0
2010-07-22 15:40:00,16.77,16.8,16.76,16.8,24500.0,14.5579,14.5839,14.5492,14.5839,24500.0
2010-07-22 15:45:00,16.81,16.82,16.79,16.8,57400.0,14.5926,14.6013,14.5752,14.5839,57400.0
2010-07-22 15:50:00,16.81,16.83,16.79,16.82,29300.0,14.5926,14.61,14.5752,14.6013,29300.0
2010-07-22 15:55:00,16.82,16.87,16.82,16.86,125900.0,14.6013,14.6447,14.6013,14.636,125900.0
2010-07-23 09:30:00,16.86,16.87,16.84,16.86,14600.0,14.636,14.6447,14.6186,14.636,14600.0
2010-07-23 09:35:00,16.81,16.83,16.8,16.83,2400.0,14.5926,14.61,14.5839,14.61,2400.0
2010-07-23 09:40:00,16.84,16.92,16.84,16.9,9100.0,14.6186,14.6881,14.6186,14.6707,9100.0
2010-07-23 09:45:00,16.89,16.91,16.89,16.91,7800.0,14.662,14.6794,14.662,14.6794,7800.0
2010-07-23 09:50:00,16.9,16.9,16.86,16.89,12800.0,14.6707,14.6707,14.636,14.662,12800.0
2010-07-23 09:55:00,16.89,16.9,16.82,16.82,3300.0,14.662,14.6707,14.6013,14.6013,3300.0
2010-07-23 10:00:00,16.84,16.86,16.82,16.85,6300.0,14.6186,14.636,14.6013,14.6273,6300.0
2010-07-23 10:05:00,16.85,16.9,16.84,16.88,12500.0,14.6273,14.6707,14.6186,14.6534,12500.0
2010-07-23 10:10:00,16.88,16.92,16.86,16.92,24200.0,14.6534,14.6881,14.636,14.6881,24200.0
2010-07-23 10:15:00,16.91,16.91,16.88,16.89,9400.0,14.6794,14.6794,14.6534,14.662,9400.0
2010-07-23 10:20:00,16.9,16.9,16.87,16.88,7400.0,14.6707,14.6707,14.6447,14.6534,7400.0
2010-07-23 10:25:00,16.88,16.91,16.88,16.91,7400.0,14.6534,14.6794,14.6534,14.6794,7400.0
2010-07-23 10:30:00,16.92,16.96,16.91,16.91,24000.0,14.6881,14.7228,14.6794,14.6794,24000.0
2010-07-23 10:35:00,16.91,16.93,16.91,16.91,9000.0,14.6794,14.6968,14.6794,14.6794,9000.0
2010-07-23 10:40:00,16.91,16.92,16.9,16.9,9600.0,14.6794,14.6881,14.6707,14.6707,9600.0
2010-07-23 10:45:00,16.9,16.91,16.89,16.9,10400.0,14.6707,14.6794,14.662,14.6707,10400.0
2010-07-23 10:50:00,16.9,16.9,16.87,16.88,5400.0,14.6707,14.6707,14.6447,14.6534,5400.0
2010-07-23 10:55:00,16.88,16.9,16.88,16.88,9200.0,14.6534,14.6707,14.6534,14.6534,9200.0
2010-07-23 11:00:00,16.88,16.91,16.88,16.9,18400.0,14.6534,14.6794,14.6534,14.6707,18400.0
2010-07-23 11:05:00,16.91,16.93,16.9,16.91,4500.0,14.6794,14.6968,14.6707,14.6794,4500.0
2010-07-23 11:10:00,16.92,16.93,16.92,16.93,6100.0,14.6881,14.6968,14.6881,14.6968,6100.0
2010-07-23 11:15:00,16.93,16.93,16.92,16.93,3500.0,14.6968,14.6968,14.6881,14.6968,3500.0
2010-07-23 11:20:00,16.92,16.93,16.92,16.92,10900.0,14.6881,14.6968,14.6881,14.6881,10900.0
2010-07-23 11:25:00,16.92,16.93,16.92,16.92,9800.0,14.6881,14.6968,14.6881,14.6881,9800.0
2010-07-23 11:30:00,16.92,16.94,16.92,16.94,23200.0,14.6881,14.7054,14.6881,14.7054,23200.0
2010-07-23 11:35:00,16.94,16.97,16.94,16.97,1800.0,14.7054,14.7315,14.7054,14.7315,1800.0
2010-07-23 11:40:00,16.96,16.97,16.94,16.94,6200.0,14.7228,14.7315,14.7054,14.7054,6200.0
2010-07-23 11:45:00,16.94,16.95,16.93,16.95,6800.0,14.7054,14.7141,14.6968,14.7141,6800.0
2010-07-23 11:50:00,16.95,16.98,16.95,16.97,8400.0,14.7141,14.7402,14.7141,14.7315,8400.0
2010-07-23 11:55:00,16.97,16.98,16.92,16.94,10100.0,14.7315,14.7402,14.6881,14.7054,10100.0
2010-07-23 12:00:00,16.95,16.99,16.91,16.91,35100.0,14.7141,14.7488,14.6794,14.6794,35100.0
2010-07-23 12:05:00,16.92,16.96,16.92,16.92,16000.0,14.6881,14.7228,14.6881,14.6881,16000.0
2010-07-23 12:10:00,16.92,16.95,16.89,16.93,12500.0,14.6881,14.7141,14.662,14.6968,12500.0
2010-07-23 12:15:00,16.93,16.97,16.91,16.96,9900.0,14.6968,14.7315,14.6794,14.7228,9900.0
2010-07-23 12:20:00,16.96,16.96,16.92,16.92,18500.0,14.7228,14.7228,14.6881,14.6881,18500.0
2010-07-23 12:25:00,16.93,16.93,16.91,16.91,3500.0,14.6968,14.6968,14.6794,14.6794,3500.0
2010-07-23 12:30:00,16.91,16.91,16.88,16.9,5500.0,14.6794,14.6794,14.6534,14.6707,5500.0
2010-07-23 12:35:00,16.9,16.91,16.88,16.91,3500.0,14.6707,14.6794,14.6534,14.6794,3500.0
2010-07-23 12:40:00,16.91,16.91,16.87,16.88,11900.0,14.6794,14.6794,14.6447,14.6534,11900.0
2010-07-23 12:45:00,16.86,16.86,16.84,16.85,6100.0,14.636,14.636,14.6186,14.6273,6100.0
2010-07-23 12:50:00,16.86,16.86,16.84,16.86,5600.0,14.636,14.636,14.6186,14.636,5600.0
2010-07-23 12:55:00,16.86,16.88,16.86,16.88,3300.0,14.636,14.6534,14.636,14.6534,3300.0
2010-07-23 13:00:00,16.88,16.89,16.87,16.88,4900.0,14.6534,14.662,14.6447,14.6534,4900.0
2010-07-23 13:05:00,16.87,16.88,16.86,16.87,4300.0,14.6447,14.6534,14.636,14.6447,4300.0
2010-07-23 13:10:00,16.87,16.9,16.86,16.9,7000.0,14.6447,14.6707,14.636,14.6707,7000.0
2010-07-23 13:15:00,16.91,16.94,16.91,16.93,5100.0,14.6794,14.7054,14.6794,14.6968,5100.0
2010-07-23 13:20:00,16.92,16.95,16.92,16.95,7500.0,14.6881,14.7141,14.6881,14.7141,7500.0
2010-07-23 13:25:00,16.95,16.99,16.95,16.99,21400.0,14.7141,14.7488,14.7141,14.7488,21400.0
2010-07-23 13:30:00,16.98,16.99,16.96,16.96,18700.0,14.7402,14.7488,14.7228,14.7228,18700.0
2010-07-23 13:35:00,16.97,16.97,16.95,16.95,7100.0,14.7315,14.7315,14.7141,14.7141,7100.0
2010-07-23 13:40:00,16.95,16.96,16.95,16.96,1900.0,14.7141,14.7228,14.7141,14.7228,1900.0
2010-07-23 13:45:00,16.96,16.97,16.95,16.96,8600.0,14.7228,14.7315,14.7141,14.7228,8600.0
2010-07-23 13:50:00,16.95,16.97,16.95,16.97,9000.0,14.7141,14.7315,14.7141,14.7315,9000.0
2010-07-23 13:55:00,16.97,16.99,16.97,16.98,2000.0,14.7315,14.7488,14.7315,14.7402,2000.0
2010-07-23 14:00:00,16.98,17.0,16.98,16.99,10800.0,14.7402,14.7575,14.7402,14.7488,10800.0
2010-07-23 14:05:00,16.99,17.0,16.98,16.99,12600.0,14.7488,14.7575,14.7402,14.7488,12600.0
2010-07-23 14:10:00,16.99,16.99,16.99,16.99,3200.0,14.7488,14.7488,14.7488,14.7488,3200.0
2010-07-23 14:15:00,16.99,16.99,16.99,16.99,11000.0,14.7488,14.7488,14.7488,14.7488,11000.0
2010-07-23 14:20:00,16.99,16.99,16.97,16.98,7600.0,14.7488,14.7488,14.7315,14.7402,7600.0
2010-07-23 14:25:00,16.98,16.99,16.97,16.98,3000.0,14.7402,14.7488,14.7315,14.7402,3000.0
2010-07-23 14:30:00,16.99,16.99,16.97,16.98,6300.0,14.7488,14.7488,14.7315,14.7402,6300.0
2010-07-23 14:35:00,16.97,16.98,16.97,16.98,1800.0,14.7315,14.7402,14.7315,14.7402,1800.0
2010-07-23 14:40:00,16.97,17.0,16.97,17.0,8900.0,14.7315,14.7575,14.7315,14.7575,8900.0
2010-07-23 14:45:00,17.0,17.0,16.98,17.0,8500.0,14.7575,14.7575,14.7402,14.7575,8500.0
2010-07-23 14:50:00,17.0,17.01,16.99,17.01,31800.0,14.7575,14.7662,14.7488,14.7662,31800.0
2010-07-23 14:55:00,17.01,17.02,17.0,17.0,10500.0,14.7662,14.7749,14.7575,14.7575,10500.0
2010-07-23 15:00:00,17.0,17.01,16.99,17.0,12700.0,14.7575,14.7662,14.7488,14.7575,12700.0
2010-07-23 15:05:00,17.0,17.01,16.99,17.01,13500.0,14.7575,14.7662,14.7488,14.7662,13500.0
2010-07-23 15:10:00,17.01,17.01,16.96,16.98,21200.0,14.7662,14.7662,14.7228,14.7402,21200.0
2010-07-23 15:15:00,16.98,16.99,16.96,16.99,12900.0,14.7402,14.7488,14.7228,14.7488,12900.0
2010-07-23 15:20:00,16.99,16.99,16.98,16.99,7300.0,14.7488,14.7488,14.7402,14.7488,7300.0
2010-07-23 15:25:00,16.99,17.0,16.97,17.0,17500.0,14.7488,14.7575,14.7315,14.7575,17500.0
2010-07-23 15:30:00,16.99,17.02,16.99,17.02,44800.0,14.7488,14.7749,14.7488,14.7749,44800.0
2010-07-23 15:35:00,17.02,17.02,16.94,16.96,50500.0,14.7749,14.7749,14.7054,14.7228,50500.0
2010-07-23 15:40:00,16.96,16.97,16.92,16.95,40100.0,14.7228,14.7315,14.6881,14.7141,40100.0
2010-07-23 15:45:00,16.95,17.01,16.95,16.98,27600.0,14.7141,14.7662,14.7141,14.7402,27600.0
2010-07-23 15:50:00,16.99,17.01,16.98,17.01,20300.0,14.7488,14.7662,14.7402,14.7662,20300.0
2010-07-23 15:55:00,17.01,17.06,17.0,17.05,90000.0,14.7662,14.8096,14.7575,14.8009,90000.0
2010-07-26 09:30:00,17.05,17.08,17.02,17.03,7300.0,14.8009,14.827,14.7749,14.7836,7300.0
2010-07-26 09:35:00,17.04,17.08,17.03,17.03,10100.0,14.7923,14.827,14.7836,14.7836,10100.0
2010-07-26 09:40:00,17.03,17.06,17.03,17.05,4500.0,14.7836,14.8096,14.7836,14.8009,4500.0
2010-07-26 09:45:00,17.05,17.05,17.0,17.01,9800.0,14.8009,14.8009,14.7575,14.7662,9800.0
2010-07-26 09:50:00,17.0,17.0,16.95,16.96,8100.0,14.7575,14.7575,14.7141,14.7228,8100.0
2010-07-26 09:55:00,16.97,17.07,16.96,17.05,14600.0,14.7315,14.8183,14.7228,14.8009,14600.0
2010-07-26 10:00:00,17.05,17.08,17.04,17.07,32000.0,14.8009,14.827,14.7923,14.8183,32000.0
2010-07-26 10:05:00,17.07,17.09,17.04,17.05,16100.0,14.8183,14.8357,14.7923,14.8009,16100.0
2010-07-26 10:10:00,17.05,17.07,17.04,17.06,29000.0,14.8009,14.8183,14.7923,14.8096,29000.0
2010-07-26 10:15:00,17.05,17.09,17.05,17.09,32900.0,14.8009,14.8357,14.8009,14.8357,32900.0
2010-07-26 10:20:00,17.09,17.14,17.08,17.14,54500.0,14.8357,14.8791,14.827,14.8791,54500.0
2010-07-26 10:25:00,17.14,17.16,17.13,17.13,25600.0,14.8791,14.8964,14.8704,14.8704,25600.0
2010-07-26 10:30:00,17.13,17.13,17.08,17.09,60100.0,14.8704,14.8704,14.827,14.8357,60100.0
2010-07-26 10:35:00,17.1,17.12,17.09,17.11,20900.0,14.8443,14.8617,14.8357,14.853,20900.0
2010-07-26 10:40:00,17.11,17.12,17.11,17.12,26500.0,14.853,14.8617,14.853,14.8617,26500.0
2010-07-26 10:45:00,17.11,17.12,17.1,17.11,22100.0,14.853,14.8617,14.8443,14.853,22100.0
2010-07-26 10:50:00,17.12,17.13,17.09,17.09,55200.0,14.8617,14.8704,14.8357,14.8357,55200.0
2010-07-26 10:55:00,17.1,17.1,17.09,17.1,18900.0,14.8443,14.8443,14.8357,14.8443,18900.0
2010-07-26 11:00:00,17.1,17.1,17.09,17.09,17800.0,14.8443,14.8443,14.8357,14.8357,17800.0
2010-07-26 11:05:00,17.1,17.1,17.08,17.1,26000.0,14.8443,14.8443,14.827,14.8443,26000.0
2010-07-26 11:10:00,17.1,17.1,17.09,17.1,13800.0,14.8443,14.8443,14.8357,14.8443,13800.0
2010-07-26 11:15:00,17.1,17.15,17.09,17.15,12400.0,14.8443,14.8877,14.8357,14.8877,12400.0
2010-07-26 11:20:00,17.15,17.15,17.14,17.15,2500.0,14.8877,14.8877,14.8791,14.8877,2500.0
2010-07-26 11:25:00,17.15,17.18,17.15,17.18,5400.0,14.8877,14.9138,14.8877,14.9138,5400.0
2010-07-26 11:30:00,17.18,17.21,17.17,17.2,14000.0,14.9138,14.9398,14.9051,14.9311,14000.0
2010-07-26 11:35:00,17.21,17.21,17.2,17.21,7700.0,14.9398,14.9398,14.9311,14.9398,7700.0
2010-07-26 11:40:00,17.2,17.2,17.17,17.19,20700.0,14.9311,14.9311,14.9051,14.9225,20700.0
2010-07-26 11:45:00,17.18,17.2,17.18,17.2,4700.0,14.9138,14.9311,14.9138,14.9311,4700.0
2010-07-26 11:50:00,17.19,17.2,17.18,17.2,8700.0,14.9225,14.9311,14.9138,14.9311,8700.0
2010-07-26 11:55:00,17.2,17.2,17.19,17.2,15500.0,14.9311,14.9311,14.9225,14.9311,15500.0
2010-07-26 12:00:00,17.2,17.21,17.19,17.2,15000.0,14.9311,14.9398,14.9225,14.9311,15000.0
2010-07-26 12:05:00,17.2,17.21,17.19,17.2,16600.0,14.9311,14.9398,14.9225,14.9311,16600.0
2010-07-26 12:10:00,17.2,17.2,17.19,17.19,3600.0,14.9311,14.9311,14.9225,14.9225,3600.0
2010-07-26 12:15:00,17.19,17.2,17.19,17.19,1100.0,14.9225,14.9311,14.9225,14.9225,1100.0
2010-07-26 12:20:00,17.2,17.2,17.19,17.2,2500.0,14.9311,14.9311,14.9225,14.9311,2500.0
2010-07-26 12:25:00,17.2,17.2,17.19,17.2,1800.0,14.9311,14.9311,14.9225,14.9311,1800.0
2010-07-26 12:30:00,17.19,17.2,17.19,17.19,2600.0,14.9225,14.9311,14.9225,14.9225,2600.0
2010-07-26 12:35:00,17.2,17.2,17.19,17.2,2800.0,14.9311,14.9311,14.9225,14.9311,2800.0
2010-07-26 12:40:00,17.2,17.2,17.17,17.18,18000.0,14.9311,14.9311,14.9051,14.9138,18000.0
2010-07-26 12:45:00,17.18,17.19,17.17,17.18,8900.0,14.9138,14.9225,14.9051,14.9138,8900.0
2010-07-26 12:50:00,17.19,17.19,17.18,17.19,2300.0,14.9225,14.9225,14.9138,14.9225,2300.0
2010-07-26 12:55:00,17.19,17.19,17.18,17.18,17000.0,14.9225,14.9225,14.9138,14.9138,17000.0
2010-07-26 13:00:00,17.18,17.19,17.18,17.18,2800.0,14.9138,14.9225,14.9138,14.9138,2800.0
2010-07-26 13:05:00,17.18,17.19,17.17,17.18,12100.0,14.9138,14.9225,14.9051,14.9138,12100.0
2010-07-26 13:10:00,17.18,17.19,17.17,17.18,9400.0,14.9138,14.9225,14.9051,14.9138,9400.0
2010-07-26 13:15:00,17.17,17.17,17.16,17.16,6500.0,14.9051,14.9051,14.8964,14.8964,6500.0
2010-07-26 13:20:00,17.17,17.17,17.16,17.17,6300.0,14.9051,14.9051,14.8964,14.9051,6300.0
2010-07-26 13:25:00,17.17,17.17,17.16,17.17,11400.0,14.9051,14.9051,14.8964,14.9051,11400.0
2010-07-26 13:30:00,17.17,17.19,17.17,17.17,10600.0,14.9051,14.9225,14.9051,14.9051,10600.0
2010-07-26 13:35:00,17.17,17.17,17.15,17.16,6900.0,14.9051,14.9051,14.8877,14.8964,6900.0
2010-07-26 13:40:00,17.16,17.17,17.16,17.17,5100.0,14.8964,14.9051,14.8964,14.9051,5100.0
2010-07-26 13:45:00,17.17,17.2,17.16,17.19,10800.0,14.9051,14.9311,14.8964,14.9225,10800.0
2010-07-26 13:50:00,17.2,17.21,17.18,17.2,12500.0,14.9311,14.9398,14.9138,14.9311,12500.0
2010-07-26 13:55:00,17.19,17.21,17.17,17.18,16500.0,14.9225,14.9398,14.9051,14.9138,16500.0
2010-07-26 14:00:00,17.18,17.19,17.18,17.18,7500.0,14.9138,14.9225,14.9138,14.9138,7500.0
2010-07-26 14:05:00,17.19,17.19,17.18,17.18,2500.0,14.9225,14.9225,14.9138,14.9138,2500.0
2010-07-26 14:10:00,17.18,17.19,17.18,17.18,8700.0,14.9138,14.9225,14.9138,14.9138,8700.0
2010-07-26 14:15:00,17.19,17.19,17.18,17.19,2000.0,14.9225,14.9225,14.9138,14.9225,2000.0
2010-07-26 14:20:00,17.18,17.19,17.17,17.17,10900.0,14.9138,14.9225,14.9051,14.9051,10900.0
2010-07-26 14:25:00,17.16,17.17,17.14,17.14,24300.0,14.8964,14.9051,14.8791,14.8791,24300.0
2010-07-26 14:30:00,17.15,17.15,17.12,17.15,37900.0,14.8877,14.8877,14.8617,14.8877,37900.0
2010-07-26 14:35:00,17.16,17.18,17.16,17.17,15800.0,14.8964,14.9138,14.8964,14.9051,15800.0
2010-07-26 14:40:00,17.18,17.19,17.17,17.17,12000.0,14.9138,14.9225,14.9051,14.9051,12000.0
2010-07-26 14:45:00,17.17,17.17,17.13,17.15,19700.0,14.9051,14.9051,14.8704,14.8877,19700.0
2010-07-26 14:50:00,17.15,17.15,17.14,17.15,1400.0,14.8877,14.8877,14.8791,14.8877,1400.0
2010-07-26 14:55:00,17.14,17.15,17.14,17.15,2300.0,14.8791,14.8877,14.8791,14.8877,2300.0
2010-07-26 15:00:00,17.14,17.15,17.14,17.15,8000.0,14.8791,14.8877,14.8791,14.8877,8000.0
2010-07-26 15:05:00,17.15,17.15,17.14,17.15,6400.0,14.8877,14.8877,14.8791,14.8877,6400.0
2010-07-26 15:10:00,17.15,17.15,17.14,17.15,7800.0,14.8877,14.8877,14.8791,14.8877,7800.0
2010-07-26 15:15:00,17.15,17.16,17.12,17.13,39900.0,14.8877,14.8964,14.8617,14.8704,39900.0
2010-07-26 15:20:00,17.13,17.13,17.08,17.1,153600.0,14.8704,14.8704,14.827,14.8443,153600.0
2010-07-26 15:25:00,17.11,17.13,17.1,17.11,21800.0,14.853,14.8704,14.8443,14.853,21800.0
2010-07-26 15:30:00,17.11,17.13,17.09,17.1,76600.0,14.853,14.8704,14.8357,14.8443,76600.0
2010-07-26 15:35:00,17.11,17.14,17.1,17.14,12200.0,14.853,14.8791,14.8443,14.8791,12200.0
2010-07-26 15:40:00,17.14,17.17,17.14,17.16,22500.0,14.8791,14.9051,14.8791,14.8964,22500.0
2010-07-26 15:45:00,17.16,17.19,17.16,17.19,57000.0,14.8964,14.9225,14.8964,14.9225,57000.0
2010-07-26 15:50:00,17.18,17.22,17.18,17.21,30400.0,14.9138,14.9485,14.9138,14.9398,30400.0
2010-07-26 15:55:00,17.21,17.21,17.2,17.2,97400.0,14.9398,14.9398,14.9311,14.9311,97400.0
2010-07-27 09:30:00,16.97,17.23,16.97,17.11,32700.0,14.7315,14.9572,14.7315,14.853,32700.0
2010-07-27 09:35:00,17.09,17.14,17.07,17.13,12500.0,14.8357,14.8791,14.8183,14.8704,12500.0
2010-07-27 09:40:00,17.14,17.15,17.1,17.12,9000.0,14.8791,14.8877,14.8443,14.8617,9000.0
2010-07-27 09:45:00,17.1,17.11,17.06,17.07,16400.0,14.8443,14.853,14.8096,14.8183,16400.0
2010-07-27 09:50:00,17.07,17.13,17.07,17.13,10300.0,14.8183,14.8704,14.8183,14.8704,10300.0
2010-07-27 09:55:00,17.13,17.18,17.12,17.17,15900.0,14.8704,14.9138,14.8617,14.9051,15900.0
2010-07-27 10:00:00,17.16,17.24,17.13,17.13,27300.0,14.8964,14.9659,14.8704,14.8704,27300.0
2010-07-27 10:05:00,17.13,17.14,17.12,17.12,14400.0,14.8704,14.8791,14.8617,14.8617,14400.0
2010-07-27 10:10:00,17.12,17.16,17.11,17.16,12100.0,14.8617,14.8964,14.853,14.8964,12100.0
2010-07-27 10:15:00,17.15,17.16,17.14,17.15,13500.0,14.8877,14.8964,14.8791,14.8877,13500.0
2010-07-27 10:20:00,17.15,17.16,17.15,17.15,4200.0,14.8877,14.8964,14.8877,14.8877,4200.0
2010-07-27 10:25:00,17.15,17.16,17.14,17.16,13600.0,14.8877,14.8964,14.8791,14.8964,13600.0
2010-07-27 10:30:00,17.16,17.2,17.16,17.2,11200.0,14.8964,14.9311,14.8964,14.9311,11200.0
2010-07-27 10:35:00,17.2,17.2,17.19,17.19,5100.0,14.9311,14.9311,14.9225,14.9225,5100.0
2010-07-27 10:40:00,17.2,17.21,17.19,17.21,9900.0,14.9311,14.9398,14.9225,14.9398,9900.0
2010-07-27 10:45:00,17.21,17.21,17.17,17.17,27900.0,14.9398,14.9398,14.9051,14.9051,27900.0
2010-07-27 10:50:00,17.18,17.22,17.17,17.22,7800.0,14.9138,14.9485,14.9051,14.9485,7800.0
2010-07-27 10:55:00,17.22,17.22,17.19,17.21,24200.0,14.9485,14.9485,14.9225,14.9398,24200.0
2010-07-27 11:00:00,17.21,17.22,17.21,17.22,8500.0,14.9398,14.9485,14.9398,14.9485,8500.0
2010-07-27 11:05:00,17.22,17.22,17.21,17.22,3500.0,14.9485,14.9485,14.9398,14.9485,3500.0
2010-07-27 11:10:00,17.21,17.22,17.21,17.22,17600.0,14.9398,14.9485,14.9398,14.9485,17600.0
2010-07-27 11:15:00,17.22,17.22,17.2,17.21,26300.0,14.9485,14.9485,14.9311,14.9398,26300.0
2010-07-27 11:20:00,17.2,17.2,17.19,17.19,6200.0,14.9311,14.9311,14.9225,14.9225,6200.0
2010-07-27 11:25:00,17.2,17.23,17.19,17.21,22300.0,14.9311,14.9572,14.9225,14.9398,22300.0
2010-07-27 11:30:00,17.22,17.24,17.21,17.24,11400.0,14.9485,14.9659,14.9398,14.9659,11400.0
2010-07-27 11:35:00,17.23,17.25,17.23,17.25,5500.0,14.9572,14.9746,14.9572,14.9746,5500.0
2010-07-27 11:40:00,17.25,17.25,17.24,17.25,7700.0,14.9746,14.9746,14.9659,14.9746,7700.0
2010-07-27 11:45:00,17.25,17.25,17.24,17.24,4100.0,14.9746,14.9746,14.9659,14.9659,4100.0
2010-07-27 11:50:00,17.24,17.25,17.24,17.25,9000.0,14.9659,14.9746,14.9659,14.9746,9000.0
2010-07-27 11:55:00,17.25,17.26,17.24,17.25,31000.0,14.9746,14.9832,14.9659,14.9746,31000.0
2010-07-27 12:00:00,17.25,17.26,17.25,17.25,28300.0,14.9746,14.9832,14.9746,14.9746,28300.0
2010-07-27 12:05:00,17.25,17.26,17.25,17.26,4900.0,14.9746,14.9832,14.9746,14.9832,4900.0
2010-07-27 12:10:00,17.25,17.26,17.25,17.25,21800.0,14.9746,14.9832,14.9746,14.9746,21800.0
2010-07-27 12:15:00,17.25,17.26,17.25,17.25,6800.0,14.9746,14.9832,14.9746,14.9746,6800.0
2010-07-27 12:20:00,17.26,17.26,17.25,17.25,6400.0,14.9832,14.9832,14.9746,14.9746,6400.0
2010-07-27 12:25:00,17.26,17.26,17.25,17.26,8200.0,14.9832,14.9832,14.9746,14.9832,8200.0
2010-07-27 12:30:00,17.25,17.26,17.25,17.25,4300.0,14.9746,14.9832,14.9746,14.9746,4300.0
2010-07-27 12:35:00,17.26,17.26,17.25,17.25,43400.0,14.9832,14.9832,14.9746,14.9746,43400.0
2010-07-27 12:40:00,17.25,17.26,17.25,17.25,8500.0,14.9746,14.9832,14.9746,14.9746,8500.0
2010-07-27 12:45:00,17.26,17.26,17.25,17.26,6800.0,14.9832,14.9832,14.9746,14.9832,6800.0
2010-07-27 12:50:00,17.26,17.26,17.25,17.25,9400.0,14.9832,14.9832,14.9746,14.9746,9400.0
2010-07-27 12:55:00,17.25,17.26,17.25,17.26,7000.0,14.9746,14.9832,14.9746,14.9832,7000.0
2010-07-27 13:00:00,17.25,17.29,17.25,17.29,18700.0,14.9746,15.0093,14.9746,15.0093,18700.0
2010-07-27 13:05:00,17.29,17.29,17.27,17.28,29300.0,15.0093,15.0093,14.9919,15.0006,29300.0
2010-07-27 13:10:00,17.28,17.28,17.27,17.27,3700.0,15.0006,15.0006,14.9919,14.9919,3700.0
2010-07-27 13:15:00,17.27,17.28,17.25,17.27,32600.0,14.9919,15.0006,14.9746,14.9919,32600.0
2010-07-27 13:20:00,17.27,17.29,17.26,17.29,11800.0,14.9919,15.0093,14.9832,15.0093,11800.0
2010-07-27 13:25:00,17.29,17.31,17.28,17.29,38600.0,15.0093,15.0266,15.0006,15.0093,38600.0
2010-07-27 13:30:00,17.29,17.3,17.28,17.29,15000.0,15.0093,15.018,15.0006,15.0093,15000.0
2010-07-27 13:35:00,17.28,17.29,17.27,17.28,8700.0,15.0006,15.0093,14.9919,15.0006,8700.0
2010-07-27 13:40:00,17.28,17.28,17.26,17.27,7000.0,15.0006,15.0006,14.9832,14.9919,7000.0
2010-07-27 13:45:00,17.26,17.32,17.26,17.32,25700.0,14.9832,15.0353,14.9832,15.0353,25700.0
2010-07-27 13:50:00,17.32,17.32,17.31,17.31,2500.0,15.0353,15.0353,15.0266,15.0266,2500.0
2010-07-27 13:55:00,17.31,17.32,17.31,17.31,9900.0,15.0266,15.0353,15.0266,15.0266,9900.0
2010-07-27 14:00:00,17.32,17.32,17.29,17.29,18800.0,15.0353,15.0353,15.0093,15.0093,18800.0
2010-07-27 14:05:00,17.29,17.3,17.28,17.3,14700.0,15.0093,15.018,15.0006,15.018,14700.0
2010-07-27 14:10:00,17.3,17.3,17.29,17.3,5300.0,15.018,15.018,15.0093,15.018,5300.0
2010-07-27 14:15:00,17.29,17.32,17.29,17.32,28200.0,15.0093,15.0353,15.0093,15.0353,28200.0
2010-07-27 14:20:00,17.32,17.32,17.31,17.31,3400.0,15.0353,15.0353,15.0266,15.0266,3400.0
2010-07-27 14:25:00,17.31,17.32,17.31,17.32,6000.0,15.0266,15.0353,15.0266,15.0353,6000.0
2010-07-27 14:30:00,17.31,17.32,17.31,17.31,4600.0,15.0266,15.0353,15.0266,15.0266,4600.0
2010-07-27 14:35:00,17.32,17.32,17.31,17.31,7200.0,15.0353,15.0353,15.0266,15.0266,7200.0
2010-07-27 14:40:00,17.32,17.32,17.3,17.3,32700.0,15.0353,15.0353,15.018,15.018,32700.0
2010-07-27 14:45:00,17.3,17.31,17.3,17.31,8900.0,15.018,15.0266,15.018,15.0266,8900.0
2010-07-27 14:50:00,17.31,17.31,17.29,17.29,44000.0,15.0266,15.0266,15.0093,15.0093,44000.0
2010-07-27 14:55:00,17.29,17.29,17.28,17.29,21000.0,15.0093,15.0093,15.0006,15.0093,21000.0
2010-07-27 15:00:00,17.29,17.29,17.28,17.28,5800.0,15.0093,15.0093,15.0006,15.0006,5800.0
2010-07-27 15:05:00,17.28,17.31,17.28,17.3,19900.0,15.0006,15.0266,15.0006,15.018,19900.0
2010-07-27 15:10:00,17.31,17.31,17.3,17.3,15200.0,15.0266,15.0266,15.018,15.018,15200.0
2010-07-27 15:15:00,17.3,17.32,17.3,17.32,30600.0,15.018,15.0353,15.018,15.0353,30600.0
2010-07-27 15:20:00,17.32,17.32,17.3,17.3,25200.0,15.0353,15.0353,15.018,15.018,25200.0
2010-07-27 15:25:00,17.3,17.31,17.3,17.31,29700.0,15.018,15.0266,15.018,15.0266,29700.0
2010-07-27 15:30:00,17.3,17.31,17.3,17.3,25000.0,15.018,15.0266,15.018,15.018,25000.0
2010-07-27 15:35:00,17.3,17.31,17.3,17.3,25600.0,15.018,15.0266,15.018,15.018,25600.0
2010-07-27 15:40:00,17.31,17.31,17.3,17.3,35200.0,15.0266,15.0266,15.018,15.018,35200.0
2010-07-27 15:45:00,17.31,17.31,17.3,17.3,36000.0,15.0266,15.0266,15.018,15.018,36000.0
2010-07-27 15:50:00,17.31,17.31,17.3,17.31,45900.0,15.0266,15.0266,15.018,15.0266,45900.0
2010-07-27 15:55:00,17.31,17.32,17.3,17.31,119500.0,15.0266,15.0353,15.018,15.0266,119500.0
2010-07-28 09:30:00,17.3,17.3,17.14,17.16,13300.0,15.018,15.018,14.8791,14.8964,13300.0
2010-07-28 09:35:00,17.16,17.16,17.13,17.15,2000.0,14.8964,14.8964,14.8704,14.8877,2000.0
2010-07-28 09:40:00,17.14,17.16,17.1,17.11,12500.0,14.8791,14.8964,14.8443,14.853,12500.0
2010-07-28 09:45:00,17.12,17.13,17.11,17.12,16100.0,14.8617,14.8704,14.853,14.8617,16100.0
2010-07-28 09:50:00,17.11,17.12,17.11,17.11,4800.0,14.853,14.8617,14.853,14.853,4800.0
2010-07-28 09:55:00,17.12,17.17,17.12,17.17,3400.0,14.8617,14.9051,14.8617,14.9051,3400.0
2010-07-28 10:00:00,17.17,17.22,17.17,17.22,10600.0,14.9051,14.9485,14.9051,14.9485,10600.0
2010-07-28 10:05:00,17.22,17.22,17.17,17.17,9300.0,14.9485,14.9485,14.9051,14.9051,9300.0
2010-07-28 10:10:00,17.17,17.18,17.15,17.17,5400.0,14.9051,14.9138,14.8877,14.9051,5400.0
2010-07-28 10:15:00,17.18,17.19,17.17,17.17,8200.0,14.9138,14.9225,14.9051,14.9051,8200.0
2010-07-28 10:20:00,17.17,17.19,17.15,17.18,7000.0,14.9051,14.9225,14.8877,14.9138,7000.0
2010-07-28 10:25:00,17.18,17.19,17.16,17.19,4100.0,14.9138,14.9225,14.8964,14.9225,4100.0
2010-07-28 10:30:00,17.18,17.18,17.12,17.14,13800.0,14.9138,14.9138,14.8617,14.8791,13800.0
2010-07-28 10:35:00,17.14,17.15,17.12,17.12,19400.0,14.8791,14.8877,14.8617,14.8617,19400.0
2010-07-28 10:40:00,17.13,17.16,17.12,17.15,6300.0,14.8704,14.8964,14.8617,14.8877,6300.0
2010-07-28 10:45:00,17.16,17.17,17.14,17.16,16100.0,14.8964,14.9051,14.8791,14.8964,16100.0
2010-07-28 10:50:00,17.16,17.16,17.14,17.15,2800.0,14.8964,14.8964,14.8791,14.8877,2800.0
2010-07-28 10:55:00,17.14,17.16,17.12,17.13,13400.0,14.8791,14.8964,14.8617,14.8704,13400.0
2010-07-28 11:00:00,17.13,17.14,17.11,17.11,13200.0,14.8704,14.8791,14.853,14.853,13200.0
2010-07-28 11:05:00,17.11,17.11,17.04,17.06,38700.0,14.853,14.853,14.7923,14.8096,38700.0
2010-07-28 11:10:00,17.05,17.1,17.05,17.1,20100.0,14.8009,14.8443,14.8009,14.8443,20100.0
2010-07-28 11:15:00,17.1,17.1,17.06,17.08,5400.0,14.8443,14.8443,14.8096,14.827,5400.0
2010-07-28 11:20:00,17.08,17.11,17.08,17.11,1900.0,14.827,14.853,14.827,14.853,1900.0
2010-07-28 11:25:00,17.11,17.14,17.11,17.14,4400.0,14.853,14.8791,14.853,14.8791,4400.0
2010-07-28 11:30:00,17.13,17.14,17.12,17.13,5400.0,14.8704,14.8791,14.8617,14.8704,5400.0
2010-07-28 11:35:00,17.13,17.16,17.13,17.15,5200.0,14.8704,14.8964,14.8704,14.8877,5200.0
2010-07-28 11:40:00,17.15,17.16,17.13,17.13,3300.0,14.8877,14.8964,14.8704,14.8704,3300.0
2010-07-28 11:45:00,17.13,17.15,17.13,17.15,3000.0,14.8704,14.8877,14.8704,14.8877,3000.0
2010-07-28 11:50:00,17.14,17.15,17.13,17.15,7100.0,14.8791,14.8877,14.8704,14.8877,7100.0
2010-07-28 11:55:00,17.14,17.17,17.14,17.14,6700.0,14.8791,14.9051,14.8791,14.8791,6700.0
2010-07-28 12:00:00,17.14,17.15,17.13,17.14,5800.0,14.8791,14.8877,14.8704,14.8791,5800.0
2010-07-28 12:05:00,17.14,17.15,17.14,17.15,4500.0,14.8791,14.8877,14.8791,14.8877,4500.0
2010-07-28 12:10:00,17.14,17.17,17.14,17.17,3300.0,14.8791,14.9051,14.8791,14.9051,3300.0
2010-07-28 12:15:00,17.17,17.19,17.16,17.19,5300.0,14.9051,14.9225,14.8964,14.9225,5300.0
2010-07-28 12:20:00,17.18,17.19,17.18,17.19,2900.0,14.9138,14.9225,14.9138,14.9225,2900.0
2010-07-28 12:25:00,17.19,17.2,17.19,17.2,3400.0,14.9225,14.9311,14.9225,14.9311,3400.0
2010-07-28 12:30:00,17.2,17.2,17.19,17.19,6600.0,14.9311,14.9311,14.9225,14.9225,6600.0
2010-07-28 12:35:00,17.19,17.19,17.18,17.18,3000.0,14.9225,14.9225,14.9138,14.9138,3000.0
2010-07-28 12:40:00,17.18,17.2,17.18,17.2,2200.0,14.9138,14.9311,14.9138,14.9311,2200.0
2010-07-28 12:45:00,17.19,17.2,17.19,17.19,2200.0,14.9225,14.9311,14.9225,14.9225,2200.0
2010-07-28 12:50:00,17.19,17.19,17.19,17.19,8000.0,14.9225,14.9225,14.9225,14.9225,8000.0
2010-07-28 12:55:00,17.18,17.2,17.18,17.2,2400.0,14.9138,14.9311,14.9138,14.9311,2400.0
2010-07-28 13:00:00,17.2,17.21,17.2,17.21,3700.0,14.9311,14.9398,14.9311,14.9398,3700.0
2010-07-28 13:05:00,17.2,17.21,17.2,17.21,2900.0,14.9311,14.9398,14.9311,14.9398,2900.0
2010-07-28 13:10:00,17.2,17.21,17.2,17.2,2900.0,14.9311,14.9398,14.9311,14.9311,2900.0
2010-07-28 13:15:00,17.2,17.21,17.2,17.21,1600.0,14.9311,14.9398,14.9311,14.9398,1600.0
2010-07-28 13:20:00,17.2,17.2,17.17,17.17,10100.0,14.9311,14.9311,14.9051,14.9051,10100.0
2010-07-28 13:25:00,17.17,17.18,17.15,17.16,5600.0,14.9051,14.9138,14.8877,14.8964,5600.0
2010-07-28 13:30:00,17.15,17.17,17.15,17.16,9200.0,14.8877,14.9051,14.8877,14.8964,9200.0
2010-07-28 13:35:00,17.16,17.16,17.13,17.13,5000.0,14.8964,14.8964,14.8704,14.8704,5000.0
2010-07-28 13:40:00,17.13,17.13,17.12,17.13,2600.0,14.8704,14.8704,14.8617,14.8704,2600.0
2010-07-28 13:45:00,17.13,17.13,17.12,17.12,1800.0,14.8704,14.8704,14.8617,14.8617,1800.0
2010-07-28 13:50:00,17.13,17.16,17.12,17.15,18600.0,14.8704,14.8964,14.8617,14.8877,18600.0
2010-07-28 13:55:00,17.15,17.16,17.15,17.16,4300.0,14.8877,14.8964,14.8877,14.8964,4300.0
2010-07-28 14:00:00,17.16,17.16,17.13,17.13,8500.0,14.8964,14.8964,14.8704,14.8704,8500.0
2010-07-28 14:05:00,17.14,17.16,17.14,17.16,8900.0,14.8791,14.8964,14.8791,14.8964,8900.0
2010-07-28 14:10:00,17.16,17.16,17.13,17.13,6500.0,14.8964,14.8964,14.8704,14.8704,6500.0
2010-07-28 14:15:00,17.13,17.13,17.08,17.08,16000.0,14.8704,14.8704,14.827,14.827,16000.0
2010-07-28 14:20:00,17.09,17.09,17.07,17.07,14100.0,14.8357,14.8357,14.8183,14.8183,14100.0
2010-07-28 14:25:00,17.08,17.1,17.07,17.1,4500.0,14.827,14.8443,14.8183,14.8443,4500.0
2010-07-28 14:30:00,17.09,17.1,17.07,17.07,6300.0,14.8357,14.8443,14.8183,14.8183,6300.0
2010-07-28 14:35:00,17.08,17.11,17.08,17.08,11600.0,14.827,14.853,14.827,14.827,11600.0
2010-07-28 14:40:00,17.09,17.09,17.06,17.08,6200.0,14.8357,14.8357,14.8096,14.827,6200.0
2010-07-28 14:45:00,17.07,17.08,17.05,17.05,5800.0,14.8183,14.827,14.8009,14.8009,5800.0
2010-07-28 14:50:00,17.05,17.1,17.05,17.09,9200.0,14.8009,14.8443,14.8009,14.8357,9200.0
2010-07-28 14:55:00,17.09,17.1,17.06,17.06,7900.0,14.8357,14.8443,14.8096,14.8096,7900.0
2010-07-28 15:00:00,17.07,17.07,17.03,17.03,13500.0,14.8183,14.8183,14.7836,14.7836,13500.0
2010-07-28 15:05:00,17.03,17.05,17.03,17.04,11200.0,14.7836,14.8009,14.7836,14.7923,11200.0
2010-07-28 15:10:00,17.03,17.04,17.0,17.01,12600.0,14.7836,14.7923,14.7575,14.7662,12600.0
2010-07-28 15:15:00,17.01,17.03,17.01,17.01,14600.0,14.7662,14.7836,14.7662,14.7662,14600.0
2010-07-28 15:20:00,17.01,17.05,17.01,17.05,26500.0,14.7662,14.8009,14.7662,14.8009,26500.0
2010-07-28 15:25:00,17.04,17.04,17.02,17.03,9900.0,14.7923,14.7923,14.7749,14.7836,9900.0
2010-07-28 15:30:00,17.02,17.05,17.02,17.05,16300.0,14.7749,14.8009,14.7749,14.8009,16300.0
2010-07-28 15:35:00,17.05,17.05,17.03,17.03,12200.0,14.8009,14.8009,14.7836,14.7836,12200.0
2010-07-28 15:40:00,17.03,17.04,17.03,17.04,8200.0,14.7836,14.7923,14.7836,14.7923,8200.0
2010-07-28 15:45:00,17.03,17.07,17.03,17.07,36000.0,14.7836,14.8183,14.7836,14.8183,36000.0
2010-07-28 15:50:00,17.07,17.09,17.05,17.07,68600.0,14.8183,14.8357,14.8009,14.8183,68600.0
2010-07-28 15:55:00,17.07,17.09,17.06,17.08,82600.0,14.8183,14.8357,14.8096,14.827,82600.0
2010-07-29 09:30:00,17.16,17.17,17.11,17.11,13700.0,14.8964,14.9051,14.853,14.853,13700.0
2010-07-29 09:35:00,17.11,17.17,17.11,17.15,8400.0,14.853,14.9051,14.853,14.8877,8400.0
2010-07-29 09:40:00,17.17,17.17,17.15,17.17,3800.0,14.9051,14.9051,14.8877,14.9051,3800.0
2010-07-29 09:45:00,17.16,17.16,17.14,17.14,4500.0,14.8964,14.8964,14.8791,14.8791,4500.0
2010-07-29 09:50:00,17.14,17.14,17.1,17.11,4200.0,14.8791,14.8791,14.8443,14.853,4200.0
2010-07-29 09:55:00,17.11,17.13,17.1,17.11,6500.0,14.853,14.8704,14.8443,14.853,6500.0
2010-07-29 10:00:00,17.11,17.12,17.11,17.12,2900.0,14.853,14.8617,14.853,14.8617,2900.0
2010-07-29 10:05:00,17.11,17.11,17.09,17.1,6200.0,14.853,14.853,14.8357,14.8443,6200.0
2010-07-29 10:10:00,17.11,17.11,17.1,17.1,2600.0,14.853,14.853,14.8443,14.8443,2600.0
2010-07-29 10:15:00,17.1,17.1,17.09,17.1,5600.0,14.8443,14.8443,14.8357,14.8443,5600.0
2010-07-29 10:20:00,17.1,17.1,17.05,17.07,10900.0,14.8443,14.8443,14.8009,14.8183,10900.0
2010-07-29 10:25:00,17.06,17.07,17.02,17.05,10000.0,14.8096,14.8183,14.7749,14.8009,10000.0
2010-07-29 10:30:00,17.05,17.06,17.03,17.06,10300.0,14.8009,14.8096,14.7836,14.8096,10300.0
2010-07-29 10:35:00,17.06,17.08,17.05,17.08,7100.0,14.8096,14.827,14.8009,14.827,7100.0
2010-07-29 10:40:00,17.08,17.08,17.03,17.04,15100.0,14.827,14.827,14.7836,14.7923,15100.0
2010-07-29 10:45:00,17.04,17.05,17.03,17.05,7100.0,14.7923,14.8009,14.7836,14.8009,7100.0
2010-07-29 10:50:00,17.05,17.08,17.05,17.08,6500.0,14.8009,14.827,14.8009,14.827,6500.0
2010-07-29 10:55:00,17.08,17.1,17.07,17.07,5100.0,14.827,14.8443,14.8183,14.8183,5100.0
2010-07-29 11:00:00,17.07,17.07,17.04,17.05,9700.0,14.8183,14.8183,14.7923,14.8009,9700.0
2010-07-29 11:05:00,17.05,17.05,17.0,17.01,1900.0,14.8009,14.8009,14.7575,14.7662,1900.0
2010-07-29 11:10:00,17.0,17.01,16.99,17.0,5200.0,14.7575,14.7662,14.7488,14.7575,5200.0
2010-07-29 11:15:00,17.0,17.0,16.92,16.93,11200.0,14.7575,14.7575,14.6881,14.6968,11200.0
2010-07-29 11:20:00,16.93,16.93,16.89,16.89,8900.0,14.6968,14.6968,14.662,14.662,8900.0
2010-07-29 11:25:00,16.89,16.9,16.86,16.86,11300.0,14.662,14.6707,14.636,14.636,11300.0
2010-07-29 11:30:00,16.86,16.86,16.83,16.86,7900.0,14.636,14.636,14.61,14.636,7900.0
2010-07-29 11:35:00,16.87,16.89,16.86,16.89,2600.0,14.6447,14.662,14.636,14.662,2600.0
2010-07-29 11:40:00,16.88,16.88,16.85,16.85,5100.0,14.6534,14.6534,14.6273,14.6273,5100.0
2010-07-29 11:45:00,16.86,16.88,16.85,16.86,4600.0,14.636,14.6534,14.6273,14.636,4600.0
2010-07-29 11:50:00,16.85,16.86,16.82,16.83,4100.0,14.6273,14.636,14.6013,14.61,4100.0
2010-07-29 11:55:00,16.83,16.88,16.8,16.87,12700.0,14.61,14.6534,14.5839,14.6447,12700.0
2010-07-29 12:00:00,16.86,16.86,16.84,16.85,12400.0,14.636,14.636,14.6186,14.6273,12400.0
2010-07-29 12:05:00,16.84,16.86,16.84,16.86,8900.0,14.6186,14.636,14.6186,14.636,8900.0
2010-07-29 12:10:00,16.86,16.89,16.86,16.89,8200.0,14.636,14.662,14.636,14.662,8200.0
2010-07-29 12:15:00,16.89,16.94,16.89,16.93,16900.0,14.662,14.7054,14.662,14.6968,16900.0
2010-07-29 12:20:00,16.93,16.94,16.92,16.93,7400.0,14.6968,14.7054,14.6881,14.6968,7400.0
2010-07-29 12:25:00,16.93,16.96,16.93,16.96,7000.0,14.6968,14.7228,14.6968,14.7228,7000.0
2010-07-29 12:30:00,16.95,16.95,16.93,16.94,12600.0,14.7141,14.7141,14.6968,14.7054,12600.0
2010-07-29 12:35:00,16.94,16.96,16.91,16.92,12200.0,14.7054,14.7228,14.6794,14.6881,12200.0
2010-07-29 12:40:00,16.92,16.93,16.91,16.93,11000.0,14.6881,14.6968,14.6794,14.6968,11000.0
2010-07-29 12:45:00,16.93,16.93,16.92,16.92,4400.0,14.6968,14.6968,14.6881,14.6881,4400.0
2010-07-29 12:50:00,16.92,16.97,16.92,16.97,9300.0,14.6881,14.7315,14.6881,14.7315,9300.0
2010-07-29 12:55:00,16.96,16.98,16.96,16.98,4600.0,14.7228,14.7402,14.7228,14.7402,4600.0
2010-07-29 13:00:00,16.98,16.98,16.96,16.97,4600.0,14.7402,14.7402,14.7228,14.7315,4600.0
2010-07-29 13:05:00,16.98,16.99,16.98,16.99,2400.0,14.7402,14.7488,14.7402,14.7488,2400.0
2010-07-29 13:10:00,16.98,17.04,16.97,17.03,32000.0,14.7402,14.7923,14.7315,14.7836,32000.0
2010-07-29 13:15:00,17.03,17.03,17.02,17.03,7000.0,14.7836,14.7836,14.7749,14.7836,7000.0
2010-07-29 13:20:00,17.03,17.04,17.02,17.02,12600.0,14.7836,14.7923,14.7749,14.7749,12600.0
2010-07-29 13:25:00,17.02,17.03,17.01,17.01,26300.0,14.7749,14.7836,14.7662,14.7662,26300.0
2010-07-29 13:30:00,17.01,17.02,16.99,17.0,41200.0,14.7662,14.7749,14.7488,14.7575,41200.0
2010-07-29 13:35:00,16.99,17.03,16.99,17.03,7200.0,14.7488,14.7836,14.7488,14.7836,7200.0
2010-07-29 13:40:00,17.03,17.06,17.02,17.06,6300.0,14.7836,14.8096,14.7749,14.8096,6300.0
2010-07-29 13:45:00,17.06,17.07,17.05,17.07,8100.0,14.8096,14.8183,14.8009,14.8183,8100.0
2010-07-29 13:50:00,17.06,17.07,17.03,17.05,11100.0,14.8096,14.8183,14.7836,14.8009,11100.0
2010-07-29 13:55:00,17.04,17.05,17.04,17.05,2000.0,14.7923,14.8009,14.7923,14.8009,2000.0
2010-07-29 14:00:00,17.04,17.05,17.04,17.05,4700.0,14.7923,14.8009,14.7923,14.8009,4700.0
2010-07-29 14:05:00,17.04,17.04,17.0,17.01,8800.0,14.7923,14.7923,14.7575,14.7662,8800.0
2010-07-29 14:10:00,17.0,17.02,16.99,17.01,7000.0,14.7575,14.7749,14.7488,14.7662,7000.0
2010-07-29 14:15:00,17.01,17.02,17.01,17.02,7900.0,14.7662,14.7749,14.7662,14.7749,7900.0
2010-07-29 14:20:00,17.02,17.05,17.01,17.03,10300.0,14.7749,14.8009,14.7662,14.7836,10300.0
2010-07-29 14:25:00,17.03,17.06,17.02,17.06,5800.0,14.7836,14.8096,14.7749,14.8096,5800.0
2010-07-29 14:30:00,17.06,17.06,17.04,17.05,5700.0,14.8096,14.8096,14.7923,14.8009,5700.0
2010-07-29 14:35:00,17.04,17.08,17.04,17.07,10700.0,14.7923,14.827,14.7923,14.8183,10700.0
2010-07-29 14:40:00,17.07,17.08,17.06,17.08,8300.0,14.8183,14.827,14.8096,14.827,8300.0
2010-07-29 14:45:00,17.08,17.1,17.08,17.09,9500.0,14.827,14.8443,14.827,14.8357,9500.0
2010-07-29 14:50:00,17.1,17.12,17.1,17.11,13100.0,14.8443,14.8617,14.8443,14.853,13100.0
2010-07-29 14:55:00,17.11,17.11,17.08,17.11,7600.0,14.853,14.853,14.827,14.853,7600.0
2010-07-29 15:00:00,17.1,17.1,17.08,17.09,10600.0,14.8443,14.8443,14.827,14.8357,10600.0
2010-07-29 15:05:00,17.1,17.11,17.08,17.08,11100.0,14.8443,14.853,14.827,14.827,11100.0
2010-07-29 15:10:00,17.08,17.13,17.08,17.12,11900.0,14.827,14.8704,14.827,14.8617,11900.0
2010-07-29 15:15:00,17.12,17.15,17.12,17.13,12200.0,14.8617,14.8877,14.8617,14.8704,12200.0
2010-07-29 15:20:00,17.14,17.14,17.11,17.13,19200.0,14.8791,14.8791,14.853,14.8704,19200.0
2010-07-29 15:25:00,17.13,17.13,17.11,17.12,26000.0,14.8704,14.8704,14.853,14.8617,26000.0
2010-07-29 15:30:00,17.12,17.12,17.09,17.11,28000.0,14.8617,14.8617,14.8357,14.853,28000.0
2010-07-29 15:35:00,17.12,17.13,17.1,17.1,19600.0,14.8617,14.8704,14.8443,14.8443,19600.0
2010-07-29 15:40:00,17.1,17.1,17.07,17.1,37900.0,14.8443,14.8443,14.8183,14.8443,37900.0
2010-07-29 15:45:00,17.1,17.1,17.05,17.07,81200.0,14.8443,14.8443,14.8009,14.8183,81200.0
2010-07-29 15:50:00,17.07,17.12,17.06,17.09,112000.0,14.8183,14.8617,14.8096,14.8357,112000.0
2010-07-29 15:55:00,17.09,17.1,17.07,17.08,66100.0,14.8357,14.8443,14.8183,14.827,66100.0
2010-07-30 09:30:00,16.88,16.95,16.78,16.85,26600.0,14.6534,14.7141,14.5665,14.6273,26600.0
2010-07-30 09:35:00,16.86,16.86,16.75,16.75,7700.0,14.636,14.636,14.5405,14.5405,7700.0
2010-07-30 09:40:00,16.76,16.93,16.75,16.91,16400.0,14.5492,14.6968,14.5405,14.6794,16400.0
2010-07-30 09:45:00,16.91,16.95,16.86,16.87,9200.0,14.6794,14.7141,14.636,14.6447,9200.0
2010-07-30 09:50:00,16.87,16.92,16.85,16.9,6700.0,14.6447,14.6881,14.6273,14.6707,6700.0
2010-07-30 09:55:00,16.9,16.97,16.9,16.9,8000.0,14.6707,14.7315,14.6707,14.6707,8000.0
2010-07-30 10:00:00,16.92,16.94,16.91,16.93,8700.0,14.6881,14.7054,14.6794,14.6968,8700.0
2010-07-30 10:05:00,16.92,16.99,16.92,16.97,11600.0,14.6881,14.7488,14.6881,14.7315,11600.0
2010-07-30 10:10:00,16.97,16.99,16.94,16.98,6600.0,14.7315,14.7488,14.7054,14.7402,6600.0
2010-07-30 10:15:00,17.0,17.01,16.92,16.93,9400.0,14.7575,14.7662,14.6881,14.6968,9400.0
2010-07-30 10:20:00,16.93,16.96,16.92,16.92,11400.0,14.6968,14.7228,14.6881,14.6881,11400.0
2010-07-30 10:25:00,16.93,16.94,16.92,16.93,6900.0,14.6968,14.7054,14.6881,14.6968,6900.0
2010-07-30 10:30:00,16.94,16.98,16.94,16.97,9200.0,14.7054,14.7402,14.7054,14.7315,9200.0
2010-07-30 10:35:00,16.96,16.97,16.96,16.97,2800.0,14.7228,14.7315,14.7228,14.7315,2800.0
2010-07-30 10:40:00,16.97,17.02,16.96,17.02,11400.0,14.7315,14.7749,14.7228,14.7749,11400.0
2010-07-30 10:45:00,17.01,17.02,17.0,17.01,19500.0,14.7662,14.7749,14.7575,14.7662,19500.0
2010-07-30 10:50:00,17.01,17.01,16.97,16.97,13300.0,14.7662,14.7662,14.7315,14.7315,13300.0
2010-07-30 10:55:00,16.97,17.0,16.97,17.0,11600.0,14.7315,14.7575,14.7315,14.7575,11600.0
2010-07-30 11:00:00,16.99,17.01,16.99,16.99,25200.0,14.7488,14.7662,14.7488,14.7488,25200.0
2010-07-30 11:05:00,17.0,17.01,16.99,16.99,11800.0,14.7575,14.7662,14.7488,14.7488,11800.0
2010-07-30 11:10:00,16.99,17.0,16.97,16.98,4900.0,14.7488,14.7575,14.7315,14.7402,4900.0
2010-07-30 11:15:00,16.98,17.0,16.97,17.0,17500.0,14.7402,14.7575,14.7315,14.7575,17500.0
2010-07-30 11:20:00,17.01,17.01,16.99,17.0,12500.0,14.7662,14.7662,14.7488,14.7575,12500.0
2010-07-30 11:25:00,17.0,17.01,16.99,17.0,11400.0,14.7575,14.7662,14.7488,14.7575,11400.0
2010-07-30 11:30:00,17.0,17.02,17.0,17.02,35800.0,14.7575,14.7749,14.7575,14.7749,35800.0
2010-07-30 11:35:00,17.01,17.03,17.01,17.03,37100.0,14.7662,14.7836,14.7662,14.7836,37100.0
2010-07-30 11:40:00,17.02,17.04,17.02,17.04,14800.0,14.7749,14.7923,14.7749,14.7923,14800.0
2010-07-30 11:45:00,17.04,17.05,17.02,17.03,15600.0,14.7923,14.8009,14.7749,14.7836,15600.0
2010-07-30 11:50:00,17.02,17.05,17.02,17.03,26100.0,14.7749,14.8009,14.7749,14.7836,26100.0
2010-07-30 11:55:00,17.04,17.04,17.03,17.03,3900.0,14.7923,14.7923,14.7836,14.7836,3900.0
2010-07-30 12:00:00,17.04,17.05,17.03,17.04,23200.0,14.7923,14.8009,14.7836,14.7923,23200.0
2010-07-30 12:05:00,17.03,17.04,17.03,17.03,1400.0,14.7836,14.7923,14.7836,14.7836,1400.0
2010-07-30 12:10:00,17.03,17.04,17.01,17.02,6200.0,14.7836,14.7923,14.7662,14.7749,6200.0
2010-07-30 12:15:00,17.01,17.03,17.01,17.03,8300.0,14.7662,14.7836,14.7662,14.7836,8300.0
2010-07-30 12:20:00,17.02,17.03,17.02,17.03,5700.0,14.7749,14.7836,14.7749,14.7836,5700.0
2010-07-30 12:25:00,17.03,17.03,17.02,17.03,3500.0,14.7836,14.7836,14.7749,14.7836,3500.0
2010-07-30 12:30:00,17.03,17.03,16.99,16.99,11900.0,14.7836,14.7836,14.7488,14.7488,11900.0
2010-07-30 12:35:00,17.0,17.01,16.99,16.99,6800.0,14.7575,14.7662,14.7488,14.7488,6800.0
2010-07-30 12:40:00,17.0,17.0,16.99,17.0,4200.0,14.7575,14.7575,14.7488,14.7575,4200.0
2010-07-30 12:45:00,17.0,17.01,17.0,17.0,1000.0,14.7575,14.7662,14.7575,14.7575,1000.0
2010-07-30 12:50:00,17.0,17.01,17.0,17.01,500.0,14.7575,14.7662,14.7575,14.7662,500.0
2010-07-30 12:55:00,17.01,17.01,17.0,17.0,4000.0,14.7662,14.7662,14.7575,14.7575,4000.0
2010-07-30 13:00:00,17.01,17.01,17.0,17.01,1100.0,14.7662,14.7662,14.7575,14.7662,1100.0
2010-07-30 13:05:00,17.0,17.01,17.0,17.01,400.0,14.7575,14.7662,14.7575,14.7662,400.0
2010-07-30 13:10:00,17.0,17.0,16.99,17.0,12200.0,14.7575,14.7575,14.7488,14.7575,12200.0
2010-07-30 13:15:00,17.0,17.0,16.97,16.98,8600.0,14.7575,14.7575,14.7315,14.7402,8600.0
2010-07-30 13:20:00,16.98,16.98,16.95,16.96,5200.0,14.7402,14.7402,14.7141,14.7228,5200.0
2010-07-30 13:25:00,16.95,16.96,16.95,16.95,3500.0,14.7141,14.7228,14.7141,14.7141,3500.0
2010-07-30 13:30:00,16.96,16.97,16.96,16.97,4800.0,14.7228,14.7315,14.7228,14.7315,4800.0
2010-07-30 13:35:00,16.97,16.97,16.94,16.94,7000.0,14.7315,14.7315,14.7054,14.7054,7000.0
2010-07-30 13:40:00,16.95,16.95,16.94,16.95,2300.0,14.7141,14.7141,14.7054,14.7141,2300.0
2010-07-30 13:45:00,16.95,16.96,16.94,16.95,3900.0,14.7141,14.7228,14.7054,14.7141,3900.0
2010-07-30 13:50:00,16.96,16.96,16.95,16.96,2200.0,14.7228,14.7228,14.7141,14.7228,2200.0
2010-07-30 13:55:00,16.96,16.96,16.93,16.93,16300.0,14.7228,14.7228,14.6968,14.6968,16300.0
2010-07-30 14:00:00,16.93,16.94,16.93,16.93,5100.0,14.6968,14.7054,14.6968,14.6968,5100.0
2010-07-30 14:05:00,16.93,16.96,16.93,16.95,7800.0,14.6968,14.7228,14.6968,14.7141,7800.0
2010-07-30 14:10:00,16.96,16.99,16.96,16.97,9600.0,14.7228,14.7488,14.7228,14.7315,9600.0
2010-07-30 14:15:00,16.97,17.03,16.97,17.03,10400.0,14.7315,14.7836,14.7315,14.7836,10400.0
2010-07-30 14:20:00,17.02,17.04,17.02,17.04,9400.0,14.7749,14.7923,14.7749,14.7923,9400.0
2010-07-30 14:25:00,17.05,17.06,17.04,17.06,11600.0,14.8009,14.8096,14.7923,14.8096,11600.0
2010-07-30 14:30:00,17.05,17.06,17.05,17.06,2300.0,14.8009,14.8096,14.8009,14.8096,2300.0
2010-07-30 14:35:00,17.06,17.06,17.05,17.06,2100.0,14.8096,14.8096,14.8009,14.8096,2100.0
2010-07-30 14:40:00,17.06,17.07,17.05,17.06,16600.0,14.8096,14.8183,14.8009,14.8096,16600.0
2010-07-30 14:45:00,17.06,17.07,17.06,17.06,5600.0,14.8096,14.8183,14.8096,14.8096,5600.0
2010-07-30 14:50:00,17.06,17.07,17.06,17.06,5100.0,14.8096,14.8183,14.8096,14.8096,5100.0
2010-07-30 14:55:00,17.07,17.07,17.06,17.06,4200.0,14.8183,14.8183,14.8096,14.8096,4200.0
2010-07-30 15:00:00,17.07,17.07,17.04,17.05,18700.0,14.8183,14.8183,14.7923,14.8009,18700.0
2010-07-30 15:05:00,17.05,17.08,17.05,17.08,16700.0,14.8009,14.827,14.8009,14.827,16700.0
2010-07-30 15:10:00,17.08,17.1,17.08,17.1,13200.0,14.827,14.8443,14.827,14.8443,13200.0
2010-07-30 15:15:00,17.1,17.12,17.1,17.12,12500.0,14.8443,14.8617,14.8443,14.8617,12500.0
2010-07-30 15:20:00,17.12,17.14,17.11,17.14,46100.0,14.8617,14.8791,14.853,14.8791,46100.0
2010-07-30 15:25:00,17.14,17.14,17.11,17.11,13600.0,14.8791,14.8791,14.853,14.853,13600.0
2010-07-30 15:30:00,17.12,17.13,17.1,17.1,34800.0,14.8617,14.8704,14.8443,14.8443,34800.0
2010-07-30 15:35:00,17.1,17.11,17.08,17.08,20100.0,14.8443,14.853,14.827,14.827,20100.0
2010-07-30 15:40:00,17.09,17.1,17.08,17.1,44100.0,14.8357,14.8443,14.827,14.8443,44100.0
2010-07-30 15:45:00,17.1,17.11,17.07,17.07,63400.0,14.8443,14.853,14.8183,14.8183,63400.0
2010-07-30 15:50:00,17.07,17.08,17.07,17.07,27100.0,14.8183,14.827,14.8183,14.8183,27100.0
2010-07-30 15:55:00,17.07,17.09,17.04,17.04,152800.0,14.8183,14.8357,14.7923,14.7923,152800.0
2010-08-02 09:30:00,17.25,17.36,17.24,17.36,28800.0,14.9746,15.07,14.9659,15.07,28800.0
2010-08-02 09:35:00,17.36,17.37,17.31,17.31,11400.0,15.07,15.0787,15.0266,15.0266,11400.0
2010-08-02 09:40:00,17.31,17.31,17.25,17.27,26400.0,15.0266,15.0266,14.9746,14.9919,26400.0
2010-08-02 09:45:00,17.27,17.27,17.24,17.25,4400.0,14.9919,14.9919,14.9659,14.9746,4400.0
2010-08-02 09:50:00,17.24,17.27,17.24,17.26,11500.0,14.9659,14.9919,14.9659,14.9832,11500.0
2010-08-02 09:55:00,17.27,17.27,17.25,17.26,4400.0,14.9919,14.9919,14.9746,14.9832,4400.0
2010-08-02 10:00:00,17.27,17.32,17.25,17.28,38700.0,14.9919,15.0353,14.9746,15.0006,38700.0
2010-08-02 10:05:00,17.29,17.3,17.27,17.27,19300.0,15.0093,15.018,14.9919,14.9919,19300.0
2010-08-02 10:10:00,17.28,17.28,17.27,17.27,7900.0,15.0006,15.0006,14.9919,14.9919,7900.0
2010-08-02 10:15:00,17.27,17.31,17.27,17.3,19000.0,14.9919,15.0266,14.9919,15.018,19000.0
2010-08-02 10:20:00,17.3,17.32,17.3,17.32,11100.0,15.018,15.0353,15.018,15.0353,11100.0
2010-08-02 10:25:00,17.31,17.33,17.31,17.33,9300.0,15.0266,15.044,15.0266,15.044,9300.0
2010-08-02 10:30:00,17.33,17.34,17.32,17.34,11500.0,15.044,15.0527,15.0353,15.0527,11500.0
2010-08-02 10:35:00,17.33,17.34,17.33,17.34,4800.0,15.044,15.0527,15.044,15.0527,4800.0
2010-08-02 10:40:00,17.34,17.34,17.33,17.33,9500.0,15.0527,15.0527,15.044,15.044,9500.0
2010-08-02 10:45:00,17.34,17.35,17.33,17.34,13300.0,15.0527,15.0614,15.044,15.0527,13300.0
2010-08-02 10:50:00,17.34,17.34,17.34,17.34,3300.0,15.0527,15.0527,15.0527,15.0527,3300.0
2010-08-02 10:55:00,17.35,17.35,17.34,17.34,6000.0,15.0614,15.0614,15.0527,15.0527,6000.0
2010-08-02 11:00:00,17.33,17.35,17.33,17.35,5800.0,15.044,15.0614,15.044,15.0614,5800.0
2010-08-02 11:05:00,17.34,17.35,17.33,17.33,12600.0,15.0527,15.0614,15.044,15.044,12600.0
2010-08-02 11:10:00,17.33,17.34,17.32,17.33,10800.0,15.044,15.0527,15.0353,15.044,10800.0
2010-08-02 11:15:00,17.33,17.34,17.32,17.32,8300.0,15.044,15.0527,15.0353,15.0353,8300.0
2010-08-02 11:20:00,17.32,17.32,17.31,17.31,3000.0,15.0353,15.0353,15.0266,15.0266,3000.0
2010-08-02 11:25:00,17.31,17.32,17.31,17.32,4500.0,15.0266,15.0353,15.0266,15.0353,4500.0
2010-08-02 11:30:00,17.31,17.37,17.31,17.36,23700.0,15.0266,15.0787,15.0266,15.07,23700.0
2010-08-02 11:35:00,17.36,17.37,17.35,17.36,4300.0,15.07,15.0787,15.0614,15.07,4300.0
2010-08-02 11:40:00,17.36,17.36,17.3,17.3,22500.0,15.07,15.07,15.018,15.018,22500.0
2010-08-02 11:45:00,17.3,17.33,17.3,17.33,14800.0,15.018,15.044,15.018,15.044,14800.0
2010-08-02 11:50:00,17.32,17.33,17.27,17.28,19900.0,15.0353,15.044,14.9919,15.0006,19900.0
2010-08-02 11:55:00,17.27,17.28,17.27,17.28,3600.0,14.9919,15.0006,14.9919,15.0006,3600.0
2010-08-02 12:00:00,17.28,17.29,17.28,17.29,5100.0,15.0006,15.0093,15.0006,15.0093,5100.0
2010-08-02 12:05:00,17.28,17.3,17.28,17.3,3100.0,15.0006,15.018,15.0006,15.018,3100.0
2010-08-02 12:10:00,17.29,17.3,17.29,17.29,2400.0,15.0093,15.018,15.0093,15.0093,2400.0
2010-08-02 12:15:00,17.29,17.3,17.29,17.29,2900.0,15.0093,15.018,15.0093,15.0093,2900.0
2010-08-02 12:20:00,17.29,17.3,17.29,17.29,900.0,15.0093,15.018,15.0093,15.0093,900.0
2010-08-02 12:25:00,17.3,17.3,17.29,17.3,5100.0,15.018,15.018,15.0093,15.018,5100.0
2010-08-02 12:30:00,17.3,17.34,17.29,17.33,17200.0,15.018,15.0527,15.0093,15.044,17200.0
2010-08-02 12:35:00,17.33,17.34,17.33,17.33,8000.0,15.044,15.0527,15.044,15.044,8000.0
2010-08-02 12:40:00,17.33,17.37,17.33,17.37,16300.0,15.044,15.0787,15.044,15.0787,16300.0
2010-08-02 12:45:00,17.37,17.37,17.36,17.36,2000.0,15.0787,15.0787,15.07,15.07,2000.0
2010-08-02 12:50:00,17.36,17.38,17.36,17.38,11100.0,15.07,15.0874,15.07,15.0874,11100.0
2010-08-02 12:55:00,17.39,17.39,17.38,17.39,7400.0,15.0961,15.0961,15.0874,15.0961,7400.0
2010-08-02 13:00:00,17.38,17.39,17.38,17.38,2600.0,15.0874,15.0961,15.0874,15.0874,2600.0
2010-08-02 13:05:00,17.38,17.39,17.38,17.39,4500.0,15.0874,15.0961,15.0874,15.0961,4500.0
2010-08-02 13:10:00,17.39,17.39,17.38,17.38,2100.0,15.0961,15.0961,15.0874,15.0874,2100.0
2010-08-02 13:15:00,17.38,17.39,17.38,17.38,1400.0,15.0874,15.0961,15.0874,15.0874,1400.0
2010-08-02 13:20:00,17.39,17.39,17.38,17.39,4100.0,15.0961,15.0961,15.0874,15.0961,4100.0
2010-08-02 13:25:00,17.38,17.38,17.37,17.38,12600.0,15.0874,15.0874,15.0787,15.0874,12600.0
2010-08-02 13:30:00,17.38,17.38,17.35,17.35,16200.0,15.0874,15.0874,15.0614,15.0614,16200.0
2010-08-02 13:35:00,17.35,17.36,17.33,17.34,6800.0,15.0614,15.07,15.044,15.0527,6800.0
2010-08-02 13:40:00,17.34,17.36,17.34,17.36,18400.0,15.0527,15.07,15.0527,15.07,18400.0
2010-08-02 13:45:00,17.36,17.36,17.35,17.36,800.0,15.07,15.07,15.0614,15.07,800.0
2010-08-02 13:50:00,17.35,17.36,17.35,17.36,3500.0,15.0614,15.07,15.0614,15.07,3500.0
2010-08-02 13:55:00,17.35,17.36,17.35,17.35,2700.0,15.0614,15.07,15.0614,15.0614,2700.0
2010-08-02 14:00:00,17.35,17.37,17.33,17.33,22000.0,15.0614,15.0787,15.044,15.044,22000.0
2010-08-02 14:05:00,17.32,17.32,17.3,17.31,8400.0,15.0353,15.0353,15.018,15.0266,8400.0
2010-08-02 14:10:00,17.32,17.36,17.32,17.36,12000.0,15.0353,15.07,15.0353,15.07,12000.0
2010-08-02 14:15:00,17.35,17.37,17.34,17.34,18100.0,15.0614,15.0787,15.0527,15.0527,18100.0
2010-08-02 14:20:00,17.34,17.34,17.31,17.31,4400.0,15.0527,15.0527,15.0266,15.0266,4400.0
2010-08-02 14:25:00,17.31,17.35,17.3,17.31,36500.0,15.0266,15.0614,15.018,15.0266,36500.0
2010-08-02 14:30:00,17.31,17.36,17.3,17.35,15200.0,15.0266,15.07,15.018,15.0614,15200.0
2010-08-02 14:35:00,17.35,17.36,17.34,17.34,12800.0,15.0614,15.07,15.0527,15.0527,12800.0
2010-08-02 14:40:00,17.34,17.37,17.34,17.34,11400.0,15.0527,15.0787,15.0527,15.0527,11400.0
2010-08-02 14:45:00,17.34,17.35,17.34,17.35,10400.0,15.0527,15.0614,15.0527,15.0614,10400.0
2010-08-02 14:50:00,17.34,17.37,17.34,17.35,5000.0,15.0527,15.0787,15.0527,15.0614,5000.0
2010-08-02 14:55:00,17.36,17.36,17.35,17.35,1100.0,15.07,15.07,15.0614,15.0614,1100.0
2010-08-02 15:00:00,17.36,17.36,17.35,17.35,3000.0,15.07,15.07,15.0614,15.0614,3000.0
2010-08-02 15:05:00,17.35,17.37,17.35,17.36,5800.0,15.0614,15.0787,15.0614,15.07,5800.0
2010-08-02 15:10:00,17.36,17.37,17.35,17.35,11500.0,15.07,15.0787,15.0614,15.0614,11500.0
2010-08-02 15:15:00,17.35,17.37,17.35,17.37,12800.0,15.0614,15.0787,15.0614,15.0787,12800.0
2010-08-02 15:20:00,17.37,17.38,17.36,17.37,7200.0,15.0787,15.0874,15.07,15.0787,7200.0
2010-08-02 15:25:00,17.38,17.38,17.37,17.37,3400.0,15.0874,15.0874,15.0787,15.0787,3400.0
2010-08-02 15:30:00,17.37,17.4,17.36,17.4,24300.0,15.0787,15.1048,15.07,15.1048,24300.0
2010-08-02 15:35:00,17.4,17.41,17.37,17.38,12400.0,15.1048,15.1134,15.0787,15.0874,12400.0
2010-08-02 15:40:00,17.37,17.4,17.37,17.4,19500.0,15.0787,15.1048,15.0787,15.1048,19500.0
2010-08-02 15:45:00,17.4,17.42,17.39,17.39,51800.0,15.1048,15.1221,15.0961,15.0961,51800.0
2010-08-02 15:50:00,17.39,17.42,17.38,17.42,21500.0,15.0961,15.1221,15.0874,15.1221,21500.0
2010-08-02 15:55:00,17.42,17.43,17.4,17.41,115900.0,15.1221,15.1308,15.1048,15.1134,115900.0
2010-08-03 09:30:00,17.32,17.41,17.32,17.33,20800.0,15.0353,15.1134,15.0353,15.044,20800.0
2010-08-03 09:35:00,17.33,17.34,17.3,17.32,5300.0,15.044,15.0527,15.018,15.0353,5300.0
2010-08-03 09:40:00,17.34,17.34,17.31,17.31,3700.0,15.0527,15.0527,15.0266,15.0266,3700.0
2010-08-03 09:45:00,17.32,17.32,17.3,17.31,4700.0,15.0353,15.0353,15.018,15.0266,4700.0
2010-08-03 09:50:00,17.3,17.31,17.27,17.27,8300.0,15.018,15.0266,14.9919,14.9919,8300.0
2010-08-03 09:55:00,17.28,17.31,17.26,17.31,6300.0,15.0006,15.0266,14.9832,15.0266,6300.0
2010-08-03 10:00:00,17.3,17.31,17.25,17.25,15600.0,15.018,15.0266,14.9746,14.9746,15600.0
2010-08-03 10:05:00,17.25,17.26,17.25,17.25,2900.0,14.9746,14.9832,14.9746,14.9746,2900.0
2010-08-03 10:10:00,17.25,17.25,17.23,17.24,4900.0,14.9746,14.9746,14.9572,14.9659,4900.0
2010-08-03 10:15:00,17.24,17.24,17.23,17.24,10500.0,14.9659,14.9659,14.9572,14.9659,10500.0
2010-08-03 10:20:00,17.23,17.23,17.2,17.22,22200.0,14.9572,14.9572,14.9311,14.9485,22200.0
2010-08-03 10:25:00,17.21,17.22,17.18,17.18,15000.0,14.9398,14.9485,14.9138,14.9138,15000.0
2010-08-03 10:30:00,17.18,17.24,17.18,17.24,18500.0,14.9138,14.9659,14.9138,14.9659,18500.0
2010-08-03 10:35:00,17.23,17.24,17.22,17.24,11700.0,14.9572,14.9659,14.9485,14.9659,11700.0
2010-08-03 10:40:00,17.24,17.26,17.23,17.26,6600.0,14.9659,14.9832,14.9572,14.9832,6600.0
2010-08-03 10:45:00,17.26,17.29,17.25,17.28,13400.0,14.9832,15.0093,14.9746,15.0006,13400.0
2010-08-03 10:50:00,17.28,17.28,17.27,17.28,2400.0,15.0006,15.0006,14.9919,15.0006,2400.0
2010-08-03 10:55:00,17.27,17.28,17.27,17.28,900.0,14.9919,15.0006,14.9919,15.0006,900.0
2010-08-03 11:00:00,17.28,17.28,17.27,17.27,3500.0,15.0006,15.0006,14.9919,14.9919,3500.0
2010-08-03 11:05:00,17.27,17.28,17.27,17.28,5300.0,14.9919,15.0006,14.9919,15.0006,5300.0
2010-08-03 11:10:00,17.27,17.31,17.27,17.31,18500.0,14.9919,15.0266,14.9919,15.0266,18500.0
2010-08-03 11:15:00,17.31,17.32,17.3,17.32,17000.0,15.0266,15.0353,15.018,15.0353,17000.0
2010-08-03 11:20:00,17.32,17.36,17.31,17.36,6400.0,15.0353,15.07,15.0266,15.07,6400.0
2010-08-03 11:25:00,17.36,17.36,17.34,17.34,5100.0,15.07,15.07,15.0527,15.0527,5100.0
2010-08-03 11:30:00,17.34,17.35,17.33,17.35,5900.0,15.0527,15.0614,15.044,15.0614,5900.0
2010-08-03 11:35:00,17.35,17.39,17.34,17.38,4900.0,15.0614,15.0961,15.0527,15.0874,4900.0
2010-08-03 11:40:00,17.38,17.38,17.37,17.38,1700.0,15.0874,15.0874,15.0787,15.0874,1700.0
2010-08-03 11:45:00,17.38,17.38,17.34,17.35,7500.0,15.0874,15.0874,15.0527,15.0614,7500.0
2010-08-03 11:50:00,17.35,17.37,17.35,17.37,3500.0,15.0614,15.0787,15.0614,15.0787,3500.0
2010-08-03 11:55:00,17.37,17.38,17.37,17.37,1400.0,15.0787,15.0874,15.0787,15.0787,1400.0
2010-08-03 12:00:00,17.37,17.37,17.36,17.36,1700.0,15.0787,15.0787,15.07,15.07,1700.0
2010-08-03 12:05:00,17.36,17.37,17.36,17.36,800.0,15.07,15.0787,15.07,15.07,800.0
2010-08-03 12:10:00,17.36,17.36,17.35,17.35,3600.0,15.07,15.07,15.0614,15.0614,3600.0
2010-08-03 12:15:00,17.35,17.35,17.34,17.34,3400.0,15.0614,15.0614,15.0527,15.0527,3400.0
2010-08-03 12:20:00,17.34,17.37,17.34,17.36,9000.0,15.0527,15.0787,15.0527,15.07,9000.0
2010-08-03 12:25:00,17.36,17.36,17.3,17.3,7600.0,15.07,15.07,15.018,15.018,7600.0
2010-08-03 12:30:00,17.31,17.32,17.3,17.32,4900.0,15.0266,15.0353,15.018,15.0353,4900.0
2010-08-03 12:35:00,17.32,17.32,17.31,17.31,700.0,15.0353,15.0353,15.0266,15.0266,700.0
2010-08-03 12:40:00,17.31,17.32,17.31,17.31,1400.0,15.0266,15.0353,15.0266,15.0266,1400.0
2010-08-03 12:45:00,17.31,17.32,17.31,17.31,700.0,15.0266,15.0353,15.0266,15.0266,700.0
2010-08-03 12:50:00,17.32,17.33,17.31,17.33,7100.0,15.0353,15.044,15.0266,15.044,7100.0
2010-08-03 12:55:00,17.32,17.34,17.32,17.33,2700.0,15.0353,15.0527,15.0353,15.044,2700.0
2010-08-03 13:00:00,17.34,17.34,17.31,17.31,7800.0,15.0527,15.0527,15.0266,15.0266,7800.0
2010-08-03 13:05:00,17.3,17.31,17.3,17.31,7300.0,15.018,15.0266,15.018,15.0266,7300.0
2010-08-03 13:10:00,17.32,17.34,17.32,17.34,5300.0,15.0353,15.0527,15.0353,15.0527,5300.0
2010-08-03 13:15:00,17.33,17.35,17.33,17.35,2100.0,15.044,15.0614,15.044,15.0614,2100.0
2010-08-03 13:20:00,17.34,17.34,17.33,17.34,3000.0,15.0527,15.0527,15.044,15.0527,3000.0
2010-08-03 13:25:00,17.34,17.35,17.34,17.35,4300.0,15.0527,15.0614,15.0527,15.0614,4300.0
2010-08-03 13:30:00,17.34,17.35,17.34,17.35,1200.0,15.0527,15.0614,15.0527,15.0614,1200.0
2010-08-03 13:35:00,17.36,17.36,17.35,17.36,3300.0,15.07,15.07,15.0614,15.07,3300.0
2010-08-03 13:40:00,17.35,17.35,17.35,17.35,2800.0,15.0614,15.0614,15.0614,15.0614,2800.0
2010-08-03 13:45:00,17.35,17.36,17.35,17.35,7100.0,15.0614,15.07,15.0614,15.0614,7100.0
2010-08-03 13:50:00,17.35,17.36,17.35,17.35,1700.0,15.0614,15.07,15.0614,15.0614,1700.0
2010-08-03 13:55:00,17.35,17.37,17.35,17.37,16600.0,15.0614,15.0787,15.0614,15.0787,16600.0
2010-08-03 14:00:00,17.36,17.37,17.36,17.36,1400.0,15.07,15.0787,15.07,15.07,1400.0
2010-08-03 14:05:00,17.36,17.37,17.36,17.37,11300.0,15.07,15.0787,15.07,15.0787,11300.0
2010-08-03 14:10:00,17.38,17.38,17.36,17.36,6900.0,15.0874,15.0874,15.07,15.07,6900.0
2010-08-03 14:15:00,17.36,17.37,17.36,17.36,11700.0,15.07,15.0787,15.07,15.07,11700.0
2010-08-03 14:20:00,17.36,17.37,17.35,17.35,8300.0,15.07,15.0787,15.0614,15.0614,8300.0
2010-08-03 14:25:00,17.35,17.36,17.35,17.36,40500.0,15.0614,15.07,15.0614,15.07,40500.0
2010-08-03 14:30:00,17.36,17.36,17.35,17.36,22400.0,15.07,15.07,15.0614,15.07,22400.0
2010-08-03 14:35:00,17.35,17.35,17.34,17.34,8600.0,15.0614,15.0614,15.0527,15.0527,8600.0
2010-08-03 14:40:00,17.33,17.36,17.33,17.34,8500.0,15.044,15.07,15.044,15.0527,8500.0
2010-08-03 14:45:00,17.34,17.36,17.33,17.36,8700.0,15.0527,15.07,15.044,15.07,8700.0
2010-08-03 14:50:00,17.35,17.36,17.35,17.36,6700.0,15.0614,15.07,15.0614,15.07,6700.0
2010-08-03 14:55:00,17.36,17.37,17.35,17.36,6800.0,15.07,15.0787,15.0614,15.07,6800.0
2010-08-03 15:00:00,17.36,17.36,17.34,17.35,5400.0,15.07,15.07,15.0527,15.0614,5400.0
2010-08-03 15:05:00,17.34,17.35,17.33,17.33,9500.0,15.0527,15.0614,15.044,15.044,9500.0
2010-08-03 15:10:00,17.34,17.35,17.33,17.35,6800.0,15.0527,15.0614,15.044,15.0614,6800.0
2010-08-03 15:15:00,17.35,17.35,17.33,17.33,6400.0,15.0614,15.0614,15.044,15.044,6400.0
2010-08-03 15:20:00,17.33,17.33,17.3,17.3,9300.0,15.044,15.044,15.018,15.018,9300.0
2010-08-03 15:25:00,17.3,17.33,17.3,17.33,19600.0,15.018,15.044,15.018,15.044,19600.0
2010-08-03 15:30:00,17.32,17.33,17.32,17.33,6100.0,15.0353,15.044,15.0353,15.044,6100.0
2010-08-03 15:35:00,17.33,17.33,17.3,17.3,13400.0,15.044,15.044,15.018,15.018,13400.0
2010-08-03 15:40:00,17.31,17.32,17.29,17.3,29300.0,15.0266,15.0353,15.0093,15.018,29300.0
2010-08-03 15:45:00,17.31,17.33,17.28,17.3,47300.0,15.0266,15.044,15.0006,15.018,47300.0
2010-08-03 15:50:00,17.3,17.3,17.29,17.29,7300.0,15.018,15.018,15.0093,15.0093,7300.0
2010-08-03 15:55:00,17.3,17.31,17.29,17.31,50200.0,15.018,15.0266,15.0093,15.0266,50200.0
2010-08-04 09:30:00,17.33,17.4,17.31,17.33,6100.0,15.044,15.1048,15.0266,15.044,6100.0
2010-08-04 09:35:00,17.3,17.37,17.3,17.37,3100.0,15.018,15.0787,15.018,15.0787,3100.0
2010-08-04 09:40:00,17.34,17.4,17.3,17.39,8700.0,15.0527,15.1048,15.018,15.0961,8700.0
2010-08-04 09:45:00,17.4,17.42,17.38,17.38,1600.0,15.1048,15.1221,15.0874,15.0874,1600.0
2010-08-04 09:50:00,17.38,17.39,17.38,17.38,1100.0,15.0874,15.0961,15.0874,15.0874,1100.0
2010-08-04 09:55:00,17.38,17.4,17.38,17.4,2300.0,15.0874,15.1048,15.0874,15.1048,2300.0
2010-08-04 10:00:00,17.42,17.49,17.42,17.49,14800.0,15.1221,15.1829,15.1221,15.1829,14800.0
2010-08-04 10:05:00,17.48,17.49,17.46,17.47,19500.0,15.1742,15.1829,15.1568,15.1655,19500.0
2010-08-04 10:10:00,17.47,17.49,17.47,17.48,10600.0,15.1655,15.1829,15.1655,15.1742,10600.0
2010-08-04 10:15:00,17.48,17.49,17.44,17.47,48300.0,15.1742,15.1829,15.1395,15.1655,48300.0
2010-08-04 10:20:00,17.46,17.48,17.44,17.45,95300.0,15.1568,15.1742,15.1395,15.1482,95300.0
2010-08-04 10:25:00,17.46,17.49,17.44,17.49,23800.0,15.1568,15.1829,15.1395,15.1829,23800.0
2010-08-04 10:30:00,17.48,17.51,17.48,17.5,20700.0,15.1742,15.2003,15.1742,15.1916,20700.0
2010-08-04 10:35:00,17.49,17.52,17.49,17.52,20200.0,15.1829,15.2089,15.1829,15.2089,20200.0
2010-08-04 10:40:00,17.51,17.51,17.45,17.45,55100.0,15.2003,15.2003,15.1482,15.1482,55100.0
2010-08-04 10:45:00,17.46,17.46,17.43,17.43,14800.0,15.1568,15.1568,15.1308,15.1308,14800.0
2010-08-04 10:50:00,17.43,17.44,17.41,17.41,5400.0,15.1308,15.1395,15.1134,15.1134,5400.0
2010-08-04 10:55:00,17.41,17.47,17.4,17.47,8700.0,15.1134,15.1655,15.1048,15.1655,8700.0
2010-08-04 11:00:00,17.47,17.48,17.47,17.48,1000.0,15.1655,15.1742,15.1655,15.1742,1000.0
2010-08-04 11:05:00,17.48,17.49,17.47,17.47,6600.0,15.1742,15.1829,15.1655,15.1655,6600.0
2010-08-04 11:10:00,17.48,17.48,17.46,17.46,4900.0,15.1742,15.1742,15.1568,15.1568,4900.0
2010-08-04 11:15:00,17.45,17.45,17.44,17.44,1700.0,15.1482,15.1482,15.1395,15.1395,1700.0
2010-08-04 11:20:00,17.44,17.45,17.43,17.44,6000.0,15.1395,15.1482,15.1308,15.1395,6000.0
2010-08-04 11:25:00,17.44,17.46,17.44,17.46,6800.0,15.1395,15.1568,15.1395,15.1568,6800.0
2010-08-04 11:30:00,17.46,17.47,17.45,17.46,11100.0,15.1568,15.1655,15.1482,15.1568,11100.0
2010-08-04 11:35:00,17.45,17.46,17.45,17.45,10600.0,15.1482,15.1568,15.1482,15.1482,10600.0
2010-08-04 11:40:00,17.45,17.47,17.44,17.47,17300.0,15.1482,15.1655,15.1395,15.1655,17300.0
2010-08-04 11:45:00,17.47,17.47,17.46,17.47,2200.0,15.1655,15.1655,15.1568,15.1655,2200.0
2010-08-04 11:50:00,17.47,17.47,17.46,17.46,2300.0,15.1655,15.1655,15.1568,15.1568,2300.0
2010-08-04 11:55:00,17.47,17.47,17.46,17.46,2300.0,15.1655,15.1655,15.1568,15.1568,2300.0
2010-08-04 12:00:00,17.46,17.47,17.46,17.47,1300.0,15.1568,15.1655,15.1568,15.1655,1300.0
2010-08-04 12:05:00,17.47,17.47,17.46,17.46,400.0,15.1655,15.1655,15.1568,15.1568,400.0
2010-08-04 12:10:00,17.47,17.47,17.46,17.47,700.0,15.1655,15.1655,15.1568,15.1655,700.0
2010-08-04 12:15:00,17.47,17.47,17.46,17.46,700.0,15.1655,15.1655,15.1568,15.1568,700.0
2010-08-04 12:20:00,17.47,17.47,17.47,17.47,600.0,15.1655,15.1655,15.1655,15.1655,600.0
2010-08-04 12:25:00,17.47,17.47,17.46,17.47,2100.0,15.1655,15.1655,15.1568,15.1655,2100.0
2010-08-04 12:30:00,17.46,17.47,17.46,17.47,1200.0,15.1568,15.1655,15.1568,15.1655,1200.0
2010-08-04 12:35:00,17.47,17.48,17.47,17.48,6700.0,15.1655,15.1742,15.1655,15.1742,6700.0
2010-08-04 12:40:00,17.48,17.48,17.45,17.45,9900.0,15.1742,15.1742,15.1482,15.1482,9900.0
2010-08-04 12:45:00,17.45,17.47,17.45,17.46,4200.0,15.1482,15.1655,15.1482,15.1568,4200.0
2010-08-04 12:50:00,17.46,17.47,17.46,17.47,5400.0,15.1568,15.1655,15.1568,15.1655,5400.0
2010-08-04 12:55:00,17.46,17.46,17.45,17.46,1000.0,15.1568,15.1568,15.1482,15.1568,1000.0
2010-08-04 13:00:00,17.45,17.48,17.45,17.48,12900.0,15.1482,15.1742,15.1482,15.1742,12900.0
2010-08-04 13:05:00,17.47,17.49,17.47,17.48,14300.0,15.1655,15.1829,15.1655,15.1742,14300.0
2010-08-04 13:10:00,17.48,17.48,17.47,17.48,10600.0,15.1742,15.1742,15.1655,15.1742,10600.0
2010-08-04 13:15:00,17.48,17.49,17.48,17.49,3400.0,15.1742,15.1829,15.1742,15.1829,3400.0
2010-08-04 13:20:00,17.48,17.49,17.48,17.49,3700.0,15.1742,15.1829,15.1742,15.1829,3700.0
2010-08-04 13:25:00,17.49,17.51,17.49,17.5,27900.0,15.1829,15.2003,15.1829,15.1916,27900.0
2010-08-04 13:30:00,17.5,17.51,17.5,17.5,12200.0,15.1916,15.2003,15.1916,15.1916,12200.0
2010-08-04 13:35:00,17.5,17.51,17.5,17.5,3600.0,15.1916,15.2003,15.1916,15.1916,3600.0
2010-08-04 13:40:00,17.5,17.5,17.49,17.5,8900.0,15.1916,15.1916,15.1829,15.1916,8900.0
2010-08-04 13:45:00,17.5,17.51,17.49,17.5,9800.0,15.1916,15.2003,15.1829,15.1916,9800.0
2010-08-04 13:50:00,17.5,17.51,17.5,17.5,4500.0,15.1916,15.2003,15.1916,15.1916,4500.0
2010-08-04 13:55:00,17.51,17.51,17.5,17.51,5000.0,15.2003,15.2003,15.1916,15.2003,5000.0
2010-08-04 14:00:00,17.5,17.53,17.5,17.53,20100.0,15.1916,15.2176,15.1916,15.2176,20100.0
2010-08-04 14:05:00,17.53,17.53,17.51,17.51,5100.0,15.2176,15.2176,15.2003,15.2003,5100.0
2010-08-04 14:10:00,17.5,17.51,17.5,17.51,3000.0,15.1916,15.2003,15.1916,15.2003,3000.0
2010-08-04 14:15:00,17.51,17.51,17.5,17.51,5200.0,15.2003,15.2003,15.1916,15.2003,5200.0
2010-08-04 14:20:00,17.51,17.51,17.5,17.51,2300.0,15.2003,15.2003,15.1916,15.2003,2300.0
2010-08-04 14:25:00,17.51,17.51,17.48,17.48,11100.0,15.2003,15.2003,15.1742,15.1742,11100.0
2010-08-04 14:30:00,17.49,17.49,17.48,17.49,2800.0,15.1829,15.1829,15.1742,15.1829,2800.0
2010-08-04 14:35:00,17.49,17.51,17.48,17.49,33200.0,15.1829,15.2003,15.1742,15.1829,33200.0
2010-08-04 14:40:00,17.5,17.54,17.49,17.54,16800.0,15.1916,15.2263,15.1829,15.2263,16800.0
2010-08-04 14:45:00,17.53,17.55,17.52,17.55,16500.0,15.2176,15.235,15.2089,15.235,16500.0
2010-08-04 14:50:00,17.55,17.56,17.52,17.53,10800.0,15.235,15.2437,15.2089,15.2176,10800.0
2010-08-04 14:55:00,17.53,17.53,17.52,17.53,13200.0,15.2176,15.2176,15.2089,15.2176,13200.0
2010-08-04 15:00:00,17.53,17.53,17.52,17.52,2100.0,15.2176,15.2176,15.2089,15.2089,2100.0
2010-08-04 15:05:00,17.53,17.54,17.51,17.51,11000.0,15.2176,15.2263,15.2003,15.2003,11000.0
2010-08-04 15:10:00,17.52,17.52,17.51,17.51,3500.0,15.2089,15.2089,15.2003,15.2003,3500.0
2010-08-04 15:15:00,17.51,17.55,17.51,17.55,17000.0,15.2003,15.235,15.2003,15.235,17000.0
2010-08-04 15:20:00,17.54,17.55,17.54,17.54,9000.0,15.2263,15.235,15.2263,15.2263,9000.0
2010-08-04 15:25:00,17.54,17.55,17.53,17.54,14600.0,15.2263,15.235,15.2176,15.2263,14600.0
2010-08-04 15:30:00,17.54,17.56,17.53,17.54,26300.0,15.2263,15.2437,15.2176,15.2263,26300.0
2010-08-04 15:35:00,17.53,17.54,17.52,17.52,10500.0,15.2176,15.2263,15.2089,15.2089,10500.0
2010-08-04 15:40:00,17.53,17.53,17.52,17.52,12200.0,15.2176,15.2176,15.2089,15.2089,12200.0
2010-08-04 15:45:00,17.53,17.54,17.52,17.54,31200.0,15.2176,15.2263,15.2089,15.2263,31200.0
2010-08-04 15:50:00,17.54,17.54,17.5,17.51,42800.0,15.2263,15.2263,15.1916,15.2003,42800.0
2010-08-04 15:55:00,17.51,17.54,17.51,17.53,88700.0,15.2003,15.2263,15.2003,15.2176,88700.0
2010-08-05 09:30:00,17.48,17.48,17.32,17.32,20200.0,15.1742,15.1742,15.0353,15.0353,20200.0
2010-08-05 09:35:00,17.32,17.32,17.29,17.32,6300.0,15.0353,15.0353,15.0093,15.0353,6300.0
2010-08-05 09:40:00,17.31,17.35,17.3,17.34,7600.0,15.0266,15.0614,15.018,15.0527,7600.0
2010-08-05 09:45:00,17.34,17.43,17.34,17.43,22800.0,15.0527,15.1308,15.0527,15.1308,22800.0
2010-08-05 09:50:00,17.43,17.45,17.42,17.45,5100.0,15.1308,15.1482,15.1221,15.1482,5100.0
2010-08-05 09:55:00,17.45,17.45,17.41,17.41,11000.0,15.1482,15.1482,15.1134,15.1134,11000.0
2010-08-05 10:00:00,17.41,17.42,17.4,17.41,7100.0,15.1134,15.1221,15.1048,15.1134,7100.0
2010-08-05 10:05:00,17.41,17.42,17.41,17.42,5700.0,15.1134,15.1221,15.1134,15.1221,5700.0
2010-08-05 10:10:00,17.42,17.42,17.4,17.4,6700.0,15.1221,15.1221,15.1048,15.1048,6700.0
2010-08-05 10:15:00,17.4,17.41,17.37,17.37,9100.0,15.1048,15.1134,15.0787,15.0787,9100.0
2010-08-05 10:20:00,17.37,17.38,17.35,17.36,6200.0,15.0787,15.0874,15.0614,15.07,6200.0
2010-08-05 10:25:00,17.36,17.39,17.36,17.38,8400.0,15.07,15.0961,15.07,15.0874,8400.0
2010-08-05 10:30:00,17.37,17.38,17.35,17.35,8600.0,15.0787,15.0874,15.0614,15.0614,8600.0
2010-08-05 10:35:00,17.35,17.35,17.33,17.33,5200.0,15.0614,15.0614,15.044,15.044,5200.0
2010-08-05 10:40:00,17.33,17.36,17.33,17.34,9700.0,15.044,15.07,15.044,15.0527,9700.0
2010-08-05 10:45:00,17.34,17.34,17.32,17.34,6100.0,15.0527,15.0527,15.0353,15.0527,6100.0
2010-08-05 10:50:00,17.34,17.35,17.32,17.32,6700.0,15.0527,15.0614,15.0353,15.0353,6700.0
2010-08-05 10:55:00,17.32,17.32,17.28,17.28,9000.0,15.0353,15.0353,15.0006,15.0006,9000.0
2010-08-05 11:00:00,17.28,17.31,17.28,17.29,10000.0,15.0006,15.0266,15.0006,15.0093,10000.0
2010-08-05 11:05:00,17.29,17.3,17.29,17.3,4000.0,15.0093,15.018,15.0093,15.018,4000.0
2010-08-05 11:10:00,17.31,17.31,17.29,17.29,2700.0,15.0266,15.0266,15.0093,15.0093,2700.0
2010-08-05 11:15:00,17.29,17.29,17.28,17.28,6100.0,15.0093,15.0093,15.0006,15.0006,6100.0
2010-08-05 11:20:00,17.28,17.32,17.28,17.31,17700.0,15.0006,15.0353,15.0006,15.0266,17700.0
2010-08-05 11:25:00,17.31,17.32,17.29,17.29,3500.0,15.0266,15.0353,15.0093,15.0093,3500.0
2010-08-05 11:30:00,17.29,17.3,17.28,17.28,5600.0,15.0093,15.018,15.0006,15.0006,5600.0
2010-08-05 11:35:00,17.27,17.27,17.26,17.26,3200.0,14.9919,14.9919,14.9832,14.9832,3200.0
2010-08-05 11:40:00,17.27,17.31,17.27,17.3,6700.0,14.9919,15.0266,14.9919,15.018,6700.0
2010-08-05 11:45:00,17.3,17.3,17.27,17.27,3700.0,15.018,15.018,14.9919,14.9919,3700.0
2010-08-05 11:50:00,17.27,17.27,17.26,17.27,3400.0,14.9919,14.9919,14.9832,14.9919,3400.0
2010-08-05 11:55:00,17.27,17.28,17.25,17.25,2900.0,14.9919,15.0006,14.9746,14.9746,2900.0
2010-08-05 12:00:00,17.25,17.26,17.25,17.25,2200.0,14.9746,14.9832,14.9746,14.9746,2200.0
2010-08-05 12:05:00,17.25,17.29,17.25,17.27,7200.0,14.9746,15.0093,14.9746,14.9919,7200.0
2010-08-05 12:10:00,17.27,17.28,17.26,17.27,5800.0,14.9919,15.0006,14.9832,14.9919,5800.0
2010-08-05 12:15:00,17.27,17.27,17.26,17.26,5100.0,14.9919,14.9919,14.9832,14.9832,5100.0
2010-08-05 12:20:00,17.26,17.26,17.25,17.25,4100.0,14.9832,14.9832,14.9746,14.9746,4100.0
2010-08-05 12:25:00,17.25,17.26,17.25,17.25,6100.0,14.9746,14.9832,14.9746,14.9746,6100.0
2010-08-05 12:30:00,17.25,17.26,17.25,17.25,2100.0,14.9746,14.9832,14.9746,14.9746,2100.0
2010-08-05 12:35:00,17.25,17.25,17.25,17.25,1500.0,14.9746,14.9746,14.9746,14.9746,1500.0
2010-08-05 12:40:00,17.25,17.26,17.25,17.25,2500.0,14.9746,14.9832,14.9746,14.9746,2500.0
2010-08-05 12:45:00,17.25,17.26,17.25,17.25,900.0,14.9746,14.9832,14.9746,14.9746,900.0
2010-08-05 12:50:00,17.25,17.25,17.25,17.25,1500.0,14.9746,14.9746,14.9746,14.9746,1500.0
2010-08-05 12:55:00,17.25,17.28,17.25,17.27,10000.0,14.9746,15.0006,14.9746,14.9919,10000.0
2010-08-05 13:00:00,17.28,17.29,17.27,17.29,3000.0,15.0006,15.0093,14.9919,15.0093,3000.0
2010-08-05 13:05:00,17.28,17.29,17.26,17.26,9000.0,15.0006,15.0093,14.9832,14.9832,9000.0
2010-08-05 13:10:00,17.26,17.27,17.25,17.27,5400.0,14.9832,14.9919,14.9746,14.9919,5400.0
2010-08-05 13:15:00,17.26,17.26,17.25,17.25,3800.0,14.9832,14.9832,14.9746,14.9746,3800.0
2010-08-05 13:20:00,17.25,17.26,17.25,17.25,2700.0,14.9746,14.9832,14.9746,14.9746,2700.0
2010-08-05 13:25:00,17.25,17.25,17.25,17.25,3600.0,14.9746,14.9746,14.9746,14.9746,3600.0
2010-08-05 13:30:00,17.25,17.26,17.25,17.25,2400.0,14.9746,14.9832,14.9746,14.9746,2400.0
2010-08-05 13:35:00,17.26,17.26,17.25,17.25,8500.0,14.9832,14.9832,14.9746,14.9746,8500.0
2010-08-05 13:40:00,17.26,17.26,17.25,17.25,5500.0,14.9832,14.9832,14.9746,14.9746,5500.0
2010-08-05 13:45:00,17.25,17.26,17.25,17.25,23500.0,14.9746,14.9832,14.9746,14.9746,23500.0
2010-08-05 13:50:00,17.25,17.25,17.25,17.25,3900.0,14.9746,14.9746,14.9746,14.9746,3900.0
2010-08-05 13:55:00,17.26,17.26,17.25,17.25,5400.0,14.9832,14.9832,14.9746,14.9746,5400.0
2010-08-05 14:00:00,17.26,17.26,17.25,17.25,4700.0,14.9832,14.9832,14.9746,14.9746,4700.0
2010-08-05 14:05:00,17.25,17.25,17.22,17.22,8800.0,14.9746,14.9746,14.9485,14.9485,8800.0
2010-08-05 14:10:00,17.22,17.23,17.21,17.21,6600.0,14.9485,14.9572,14.9398,14.9398,6600.0
2010-08-05 14:15:00,17.21,17.22,17.21,17.21,3100.0,14.9398,14.9485,14.9398,14.9398,3100.0
2010-08-05 14:20:00,17.22,17.26,17.21,17.25,32600.0,14.9485,14.9832,14.9398,14.9746,32600.0
2010-08-05 14:25:00,17.25,17.28,17.24,17.26,11800.0,14.9746,15.0006,14.9659,14.9832,11800.0
2010-08-05 14:30:00,17.27,17.29,17.27,17.29,11800.0,14.9919,15.0093,14.9919,15.0093,11800.0
2010-08-05 14:35:00,17.29,17.3,17.28,17.29,13400.0,15.0093,15.018,15.0006,15.0093,13400.0
2010-08-05 14:40:00,17.29,17.31,17.28,17.31,15900.0,15.0093,15.0266,15.0006,15.0266,15900.0
2010-08-05 14:45:00,17.3,17.31,17.3,17.3,7300.0,15.018,15.0266,15.018,15.018,7300.0
2010-08-05 14:50:00,17.3,17.31,17.28,17.28,14700.0,15.018,15.0266,15.0006,15.0006,14700.0
2010-08-05 14:55:00,17.28,17.29,17.28,17.29,10400.0,15.0006,15.0093,15.0006,15.0093,10400.0
2010-08-05 15:00:00,17.3,17.31,17.3,17.31,9000.0,15.018,15.0266,15.018,15.0266,9000.0
2010-08-05 15:05:00,17.31,17.31,17.3,17.3,7600.0,15.0266,15.0266,15.018,15.018,7600.0
2010-08-05 15:10:00,17.3,17.31,17.29,17.3,10800.0,15.018,15.0266,15.0093,15.018,10800.0
2010-08-05 15:15:00,17.29,17.3,17.29,17.29,4000.0,15.0093,15.018,15.0093,15.0093,4000.0
2010-08-05 15:20:00,17.3,17.3,17.29,17.29,6600.0,15.018,15.018,15.0093,15.0093,6600.0
2010-08-05 15:25:00,17.29,17.29,17.26,17.26,20800.0,15.0093,15.0093,14.9832,14.9832,20800.0
2010-08-05 15:30:00,17.26,17.27,17.24,17.24,36600.0,14.9832,14.9919,14.9659,14.9659,36600.0
2010-08-05 15:35:00,17.24,17.25,17.24,17.24,10800.0,14.9659,14.9746,14.9659,14.9659,10800.0
2010-08-05 15:40:00,17.24,17.25,17.23,17.23,19800.0,14.9659,14.9746,14.9572,14.9572,19800.0
2010-08-05 15:45:00,17.23,17.27,17.23,17.27,46200.0,14.9572,14.9919,14.9572,14.9919,46200.0
2010-08-05 15:50:00,17.27,17.3,17.26,17.3,68000.0,14.9919,15.018,14.9832,15.018,68000.0
2010-08-05 15:55:00,17.3,17.32,17.3,17.32,100600.0,15.018,15.0353,15.018,15.0353,100600.0
2010-08-06 09:30:00,17.16,17.18,17.09,17.09,9800.0,14.8964,14.9138,14.8357,14.8357,9800.0
2010-08-06 09:35:00,17.09,17.11,17.08,17.08,7200.0,14.8357,14.853,14.827,14.827,7200.0
2010-08-06 09:40:00,17.07,17.12,17.03,17.04,18300.0,14.8183,14.8617,14.7836,14.7923,18300.0
2010-08-06 09:45:00,17.08,17.13,17.08,17.11,4500.0,14.827,14.8704,14.827,14.853,4500.0
2010-08-06 09:50:00,17.11,17.11,17.09,17.1,4600.0,14.853,14.853,14.8357,14.8443,4600.0
2010-08-06 09:55:00,17.1,17.12,17.1,17.11,13800.0,14.8443,14.8617,14.8443,14.853,13800.0
2010-08-06 10:00:00,17.12,17.12,17.05,17.07,13800.0,14.8617,14.8617,14.8009,14.8183,13800.0
2010-08-06 10:05:00,17.07,17.07,17.05,17.05,3300.0,14.8183,14.8183,14.8009,14.8009,3300.0
2010-08-06 10:10:00,17.05,17.06,17.04,17.04,5700.0,14.8009,14.8096,14.7923,14.7923,5700.0
2010-08-06 10:15:00,17.04,17.05,17.04,17.05,3900.0,14.7923,14.8009,14.7923,14.8009,3900.0
2010-08-06 10:20:00,17.04,17.05,17.0,17.0,7200.0,14.7923,14.8009,14.7575,14.7575,7200.0
2010-08-06 10:25:00,17.0,17.02,16.99,17.0,8800.0,14.7575,14.7749,14.7488,14.7575,8800.0
2010-08-06 10:30:00,17.0,17.07,17.0,17.07,8500.0,14.7575,14.8183,14.7575,14.8183,8500.0
2010-08-06 10:35:00,17.07,17.07,17.04,17.04,12900.0,14.8183,14.8183,14.7923,14.7923,12900.0
2010-08-06 10:40:00,17.03,17.03,16.99,17.01,27000.0,14.7836,14.7836,14.7488,14.7662,27000.0
2010-08-06 10:45:00,17.01,17.01,16.93,16.94,18500.0,14.7662,14.7662,14.6968,14.7054,18500.0
2010-08-06 10:50:00,16.93,16.94,16.91,16.94,7800.0,14.6968,14.7054,14.6794,14.7054,7800.0
2010-08-06 10:55:00,16.95,16.98,16.89,16.92,15700.0,14.7141,14.7402,14.662,14.6881,15700.0
2010-08-06 11:00:00,16.91,16.95,16.91,16.93,9100.0,14.6794,14.7141,14.6794,14.6968,9100.0
2010-08-06 11:05:00,16.92,16.93,16.91,16.92,3600.0,14.6881,14.6968,14.6794,14.6881,3600.0
2010-08-06 11:10:00,16.92,16.95,16.91,16.95,3000.0,14.6881,14.7141,14.6794,14.7141,3000.0
2010-08-06 11:15:00,16.94,17.01,16.94,17.01,25700.0,14.7054,14.7662,14.7054,14.7662,25700.0
2010-08-06 11:20:00,17.0,17.01,17.0,17.0,1100.0,14.7575,14.7662,14.7575,14.7575,1100.0
2010-08-06 11:25:00,17.01,17.05,17.0,17.01,43700.0,14.7662,14.8009,14.7575,14.7662,43700.0
2010-08-06 11:30:00,17.0,17.02,17.0,17.02,4000.0,14.7575,14.7749,14.7575,14.7749,4000.0
2010-08-06 11:35:00,17.03,17.06,17.03,17.06,5200.0,14.7836,14.8096,14.7836,14.8096,5200.0
2010-08-06 11:40:00,17.05,17.06,17.05,17.06,1900.0,14.8009,14.8096,14.8009,14.8096,1900.0
2010-08-06 11:45:00,17.06,17.06,17.04,17.05,8300.0,14.8096,14.8096,14.7923,14.8009,8300.0
2010-08-06 11:50:00,17.04,17.05,17.04,17.05,3300.0,14.7923,14.8009,14.7923,14.8009,3300.0
2010-08-06 11:55:00,17.04,17.05,17.04,17.04,10700.0,14.7923,14.8009,14.7923,14.7923,10700.0
2010-08-06 12:00:00,17.04,17.05,17.04,17.04,4300.0,14.7923,14.8009,14.7923,14.7923,4300.0
2010-08-06 12:05:00,17.05,17.05,17.04,17.05,1000.0,14.8009,14.8009,14.7923,14.8009,1000.0
2010-08-06 12:10:00,17.05,17.07,17.05,17.07,9700.0,14.8009,14.8183,14.8009,14.8183,9700.0
2010-08-06 12:15:00,17.06,17.06,17.04,17.05,11300.0,14.8096,14.8096,14.7923,14.8009,11300.0
2010-08-06 12:20:00,17.04,17.05,17.04,17.05,1100.0,14.7923,14.8009,14.7923,14.8009,1100.0
2010-08-06 12:25:00,17.04,17.05,17.04,17.04,10000.0,14.7923,14.8009,14.7923,14.7923,10000.0
2010-08-06 12:30:00,17.05,17.05,17.04,17.05,800.0,14.8009,14.8009,14.7923,14.8009,800.0
2010-08-06 12:35:00,17.05,17.07,17.05,17.07,8200.0,14.8009,14.8183,14.8009,14.8183,8200.0
2010-08-06 12:40:00,17.08,17.09,17.08,17.09,2200.0,14.827,14.8357,14.827,14.8357,2200.0
2010-08-06 12:45:00,17.08,17.09,17.08,17.09,2800.0,14.827,14.8357,14.827,14.8357,2800.0
2010-08-06 12:50:00,17.09,17.11,17.09,17.09,25800.0,14.8357,14.853,14.8357,14.8357,25800.0
2010-08-06 12:55:00,17.09,17.09,17.08,17.09,1900.0,14.8357,14.8357,14.827,14.8357,1900.0
2010-08-06 13:00:00,17.09,17.09,17.09,17.09,100.0,14.8357,14.8357,14.8357,14.8357,100.0
2010-08-06 13:05:00,17.08,17.09,17.08,17.08,3500.0,14.827,14.8357,14.827,14.827,3500.0
2010-08-06 13:10:00,17.08,17.11,17.08,17.1,43500.0,14.827,14.853,14.827,14.8443,43500.0
2010-08-06 13:15:00,17.1,17.11,17.09,17.1,6300.0,14.8443,14.853,14.8357,14.8443,6300.0
2010-08-06 13:20:00,17.09,17.12,17.09,17.1,18100.0,14.8357,14.8617,14.8357,14.8443,18100.0
2010-08-06 13:25:00,17.1,17.11,17.1,17.1,14800.0,14.8443,14.853,14.8443,14.8443,14800.0
2010-08-06 13:30:00,17.1,17.11,17.1,17.1,21200.0,14.8443,14.853,14.8443,14.8443,21200.0
2010-08-06 13:35:00,17.1,17.12,17.09,17.1,43800.0,14.8443,14.8617,14.8357,14.8443,43800.0
2010-08-06 13:40:00,17.11,17.11,17.1,17.1,20600.0,14.853,14.853,14.8443,14.8443,20600.0
2010-08-06 13:45:00,17.1,17.15,17.1,17.13,6700.0,14.8443,14.8877,14.8443,14.8704,6700.0
2010-08-06 13:50:00,17.13,17.13,17.12,17.12,4800.0,14.8704,14.8704,14.8617,14.8617,4800.0
2010-08-06 13:55:00,17.13,17.13,17.12,17.13,700.0,14.8704,14.8704,14.8617,14.8704,700.0
2010-08-06 14:00:00,17.12,17.15,17.11,17.15,13600.0,14.8617,14.8877,14.853,14.8877,13600.0
2010-08-06 14:05:00,17.14,17.15,17.14,17.15,900.0,14.8791,14.8877,14.8791,14.8877,900.0
2010-08-06 14:10:00,17.15,17.15,17.14,17.15,8800.0,14.8877,14.8877,14.8791,14.8877,8800.0
2010-08-06 14:15:00,17.14,17.15,17.14,17.15,600.0,14.8791,14.8877,14.8791,14.8877,600.0
2010-08-06 14:20:00,17.15,17.16,17.15,17.16,9100.0,14.8877,14.8964,14.8877,14.8964,9100.0
2010-08-06 14:25:00,17.15,17.16,17.15,17.15,1000.0,14.8877,14.8964,14.8877,14.8877,1000.0
2010-08-06 14:30:00,17.15,17.16,17.14,17.14,7600.0,14.8877,14.8964,14.8791,14.8791,7600.0
2010-08-06 14:35:00,17.14,17.15,17.13,17.13,4500.0,14.8791,14.8877,14.8704,14.8704,4500.0
2010-08-06 14:40:00,17.12,17.12,17.11,17.12,2700.0,14.8617,14.8617,14.853,14.8617,2700.0
2010-08-06 14:45:00,17.12,17.17,17.12,17.16,14200.0,14.8617,14.9051,14.8617,14.8964,14200.0
2010-08-06 14:50:00,17.15,17.2,17.14,17.19,12300.0,14.8877,14.9311,14.8791,14.9225,12300.0
2010-08-06 14:55:00,17.19,17.2,17.19,17.19,6200.0,14.9225,14.9311,14.9225,14.9225,6200.0
2010-08-06 15:00:00,17.2,17.22,17.19,17.2,8100.0,14.9311,14.9485,14.9225,14.9311,8100.0
2010-08-06 15:05:00,17.19,17.21,17.19,17.21,15000.0,14.9225,14.9398,14.9225,14.9398,15000.0
2010-08-06 15:10:00,17.21,17.22,17.17,17.18,11700.0,14.9398,14.9485,14.9051,14.9138,11700.0
2010-08-06 15:15:00,17.18,17.21,17.18,17.2,3700.0,14.9138,14.9398,14.9138,14.9311,3700.0
2010-08-06 15:20:00,17.21,17.23,17.2,17.2,8900.0,14.9398,14.9572,14.9311,14.9311,8900.0
2010-08-06 15:25:00,17.21,17.24,17.2,17.22,13400.0,14.9398,14.9659,14.9311,14.9485,13400.0
2010-08-06 15:30:00,17.23,17.23,17.2,17.21,19200.0,14.9572,14.9572,14.9311,14.9398,19200.0
2010-08-06 15:35:00,17.22,17.23,17.21,17.22,17300.0,14.9485,14.9572,14.9398,14.9485,17300.0
2010-08-06 15:40:00,17.22,17.25,17.22,17.24,15300.0,14.9485,14.9746,14.9485,14.9659,15300.0
2010-08-06 15:45:00,17.24,17.25,17.2,17.25,42400.0,14.9659,14.9746,14.9311,14.9746,42400.0
2010-08-06 15:50:00,17.25,17.26,17.21,17.22,67000.0,14.9746,14.9832,14.9398,14.9485,67000.0
2010-08-06 15:55:00,17.22,17.25,17.22,17.23,146500.0,14.9485,14.9746,14.9485,14.9572,146500.0
2010-08-09 09:30:00,17.27,17.28,17.22,17.25,8900.0,14.9919,15.0006,14.9485,14.9746,8900.0
2010-08-09 09:35:00,17.27,17.3,17.26,17.29,1900.0,14.9919,15.018,14.9832,15.0093,1900.0
2010-08-09 09:40:00,17.28,17.3,17.28,17.3,3700.0,15.0006,15.018,15.0006,15.018,3700.0
2010-08-09 09:45:00,17.3,17.3,17.28,17.29,1000.0,15.018,15.018,15.0006,15.0093,1000.0
2010-08-09 09:50:00,17.3,17.3,17.28,17.29,2300.0,15.018,15.018,15.0006,15.0093,2300.0
2010-08-09 09:55:00,17.3,17.3,17.28,17.29,6100.0,15.018,15.018,15.0006,15.0093,6100.0
2010-08-09 10:00:00,17.28,17.3,17.28,17.29,5000.0,15.0006,15.018,15.0006,15.0093,5000.0
2010-08-09 10:05:00,17.29,17.3,17.29,17.29,1600.0,15.0093,15.018,15.0093,15.0093,1600.0
2010-08-09 10:10:00,17.3,17.31,17.3,17.3,12900.0,15.018,15.0266,15.018,15.018,12900.0
2010-08-09 10:15:00,17.3,17.31,17.3,17.3,6200.0,15.018,15.0266,15.018,15.018,6200.0
2010-08-09 10:20:00,17.31,17.31,17.29,17.29,12400.0,15.0266,15.0266,15.0093,15.0093,12400.0
2010-08-09 10:25:00,17.29,17.29,17.26,17.26,3200.0,15.0093,15.0093,14.9832,14.9832,3200.0
2010-08-09 10:30:00,17.26,17.3,17.26,17.29,7100.0,14.9832,15.018,14.9832,15.0093,7100.0
2010-08-09 10:35:00,17.3,17.32,17.29,17.3,12100.0,15.018,15.0353,15.0093,15.018,12100.0
2010-08-09 10:40:00,17.29,17.3,17.29,17.3,3900.0,15.0093,15.018,15.0093,15.018,3900.0
2010-08-09 10:45:00,17.31,17.31,17.3,17.3,5200.0,15.0266,15.0266,15.018,15.018,5200.0
2010-08-09 10:50:00,17.31,17.32,17.3,17.3,11000.0,15.0266,15.0353,15.018,15.018,11000.0
2010-08-09 10:55:00,17.31,17.33,17.3,17.33,10400.0,15.0266,15.044,15.018,15.044,10400.0
2010-08-09 11:00:00,17.33,17.34,17.32,17.33,7800.0,15.044,15.0527,15.0353,15.044,7800.0
2010-08-09 11:05:00,17.33,17.34,17.33,17.33,700.0,15.044,15.0527,15.044,15.044,700.0
2010-08-09 11:10:00,17.33,17.34,17.33,17.34,1500.0,15.044,15.0527,15.044,15.0527,1500.0
2010-08-09 11:15:00,17.33,17.35,17.33,17.34,5800.0,15.044,15.0614,15.044,15.0527,5800.0
2010-08-09 11:20:00,17.35,17.36,17.35,17.35,3200.0,15.0614,15.07,15.0614,15.0614,3200.0
2010-08-09 11:25:00,17.36,17.36,17.35,17.35,1600.0,15.07,15.07,15.0614,15.0614,1600.0
2010-08-09 11:30:00,17.36,17.37,17.35,17.36,8300.0,15.07,15.0787,15.0614,15.07,8300.0
2010-08-09 11:35:00,17.36,17.37,17.35,17.36,6900.0,15.07,15.0787,15.0614,15.07,6900.0
2010-08-09 11:40:00,17.36,17.37,17.36,17.37,2800.0,15.07,15.0787,15.07,15.0787,2800.0
2010-08-09 11:45:00,17.37,17.37,17.36,17.37,2800.0,15.0787,15.0787,15.07,15.0787,2800.0
2010-08-09 11:50:00,17.37,17.37,17.36,17.37,4000.0,15.0787,15.0787,15.07,15.0787,4000.0
2010-08-09 11:55:00,17.36,17.37,17.36,17.36,1200.0,15.07,15.0787,15.07,15.07,1200.0
2010-08-09 12:00:00,17.36,17.37,17.36,17.37,4000.0,15.07,15.0787,15.07,15.0787,4000.0
2010-08-09 12:05:00,17.36,17.38,17.36,17.38,6800.0,15.07,15.0874,15.07,15.0874,6800.0
2010-08-09 12:10:00,17.38,17.38,17.38,17.38,5400.0,15.0874,15.0874,15.0874,15.0874,5400.0
2010-08-09 12:15:00,17.37,17.37,17.34,17.35,12700.0,15.0787,15.0787,15.0527,15.0614,12700.0
2010-08-09 12:20:00,17.35,17.36,17.35,17.35,1600.0,15.0614,15.07,15.0614,15.0614,1600.0
2010-08-09 12:25:00,17.35,17.36,17.35,17.35,1800.0,15.0614,15.07,15.0614,15.0614,1800.0
2010-08-09 12:30:00,17.35,17.36,17.35,17.36,4800.0,15.0614,15.07,15.0614,15.07,4800.0
2010-08-09 12:35:00,17.36,17.36,17.35,17.35,2100.0,15.07,15.07,15.0614,15.0614,2100.0
2010-08-09 12:40:00,17.35,17.36,17.35,17.35,400.0,15.0614,15.07,15.0614,15.0614,400.0
2010-08-09 12:45:00,17.35,17.36,17.35,17.35,4400.0,15.0614,15.07,15.0614,15.0614,4400.0
2010-08-09 12:50:00,17.35,17.36,17.35,17.35,700.0,15.0614,15.07,15.0614,15.0614,700.0
2010-08-09 12:55:00,17.36,17.36,17.35,17.35,700.0,15.07,15.07,15.0614,15.0614,700.0
2010-08-09 13:00:00,17.35,17.35,17.35,17.35,300.0,15.0614,15.0614,15.0614,15.0614,300.0
2010-08-09 13:05:00,17.36,17.36,17.35,17.35,2600.0,15.07,15.07,15.0614,15.0614,2600.0
2010-08-09 13:10:00,17.36,17.36,17.34,17.34,3900.0,15.07,15.07,15.0527,15.0527,3900.0
2010-08-09 13:15:00,17.34,17.35,17.34,17.35,500.0,15.0527,15.0614,15.0527,15.0614,500.0
2010-08-09 13:20:00,17.35,17.36,17.33,17.36,15500.0,15.0614,15.07,15.044,15.07,15500.0
2010-08-09 13:25:00,17.36,17.36,17.36,17.36,300.0,15.07,15.07,15.07,15.07,300.0
2010-08-09 13:30:00,17.35,17.36,17.35,17.36,900.0,15.0614,15.07,15.0614,15.07,900.0
2010-08-09 13:35:00,17.36,17.36,17.35,17.35,3600.0,15.07,15.07,15.0614,15.0614,3600.0
2010-08-09 13:40:00,17.35,17.36,17.35,17.35,2000.0,15.0614,15.07,15.0614,15.0614,2000.0
2010-08-09 13:45:00,17.36,17.36,17.35,17.36,1000.0,15.07,15.07,15.0614,15.07,1000.0
2010-08-09 13:50:00,17.36,17.36,17.35,17.36,2400.0,15.07,15.07,15.0614,15.07,2400.0
2010-08-09 13:55:00,17.36,17.36,17.35,17.36,800.0,15.07,15.07,15.0614,15.07,800.0
2010-08-09 14:00:00,17.36,17.36,17.36,17.36,200.0,15.07,15.07,15.07,15.07,200.0
2010-08-09 14:05:00,17.36,17.36,17.35,17.36,1400.0,15.07,15.07,15.0614,15.07,1400.0
2010-08-09 14:10:00,17.36,17.36,17.35,17.35,2100.0,15.07,15.07,15.0614,15.0614,2100.0
2010-08-09 14:15:00,17.35,17.36,17.35,17.35,3200.0,15.0614,15.07,15.0614,15.0614,3200.0
2010-08-09 14:20:00,17.35,17.36,17.35,17.35,1400.0,15.0614,15.07,15.0614,15.0614,1400.0
2010-08-09 14:25:00,17.36,17.36,17.35,17.35,1000.0,15.07,15.07,15.0614,15.0614,1000.0
2010-08-09 14:30:00,17.35,17.36,17.35,17.35,4200.0,15.0614,15.07,15.0614,15.0614,4200.0
2010-08-09 14:35:00,17.36,17.36,17.35,17.35,4300.0,15.07,15.07,15.0614,15.0614,4300.0
2010-08-09 14:40:00,17.35,17.37,17.35,17.36,13100.0,15.0614,15.0787,15.0614,15.07,13100.0
2010-08-09 14:45:00,17.37,17.38,17.36,17.37,14100.0,15.0787,15.0874,15.07,15.0787,14100.0
2010-08-09 14:50:00,17.37,17.37,17.36,17.36,800.0,15.0787,15.0787,15.07,15.07,800.0
2010-08-09 14:55:00,17.36,17.37,17.36,17.36,2500.0,15.07,15.0787,15.07,15.07,2500.0
2010-08-09 15:00:00,17.36,17.37,17.36,17.36,8100.0,15.07,15.0787,15.07,15.07,8100.0
2010-08-09 15:05:00,17.36,17.36,17.34,17.34,10500.0,15.07,15.07,15.0527,15.0527,10500.0
2010-08-09 15:10:00,17.35,17.35,17.33,17.33,8000.0,15.0614,15.0614,15.044,15.044,8000.0
2010-08-09 15:15:00,17.33,17.34,17.33,17.33,2600.0,15.044,15.0527,15.044,15.044,2600.0
2010-08-09 15:20:00,17.33,17.34,17.33,17.34,3400.0,15.044,15.0527,15.044,15.0527,3400.0
2010-08-09 15:25:00,17.33,17.34,17.33,17.34,14800.0,15.044,15.0527,15.044,15.0527,14800.0
2010-08-09 15:30:00,17.34,17.35,17.33,17.33,15400.0,15.0527,15.0614,15.044,15.044,15400.0
2010-08-09 15:35:00,17.33,17.35,17.33,17.34,10000.0,15.044,15.0614,15.044,15.0527,10000.0
2010-08-09 15:40:00,17.34,17.36,17.34,17.35,23100.0,15.0527,15.07,15.0527,15.0614,23100.0
2010-08-09 15:45:00,17.35,17.35,17.32,17.32,72200.0,15.0614,15.0614,15.0353,15.0353,72200.0
2010-08-09 15:50:00,17.32,17.33,17.3,17.31,24300.0,15.0353,15.044,15.018,15.0266,24300.0
2010-08-09 15:55:00,17.31,17.37,17.31,17.36,158800.0,15.0266,15.0787,15.0266,15.07,158800.0
2010-08-10 09:30:00,17.21,17.3,17.18,17.28,10300.0,14.9398,15.018,14.9138,15.0006,10300.0
2010-08-10 09:35:00,17.27,17.29,17.2,17.21,5200.0,14.9919,15.0093,14.9311,14.9398,5200.0
2010-08-10 09:40:00,17.2,17.2,17.12,17.15,5900.0,14.9311,14.9311,14.8617,14.8877,5900.0
2010-08-10 09:45:00,17.15,17.15,17.14,17.14,2600.0,14.8877,14.8877,14.8791,14.8791,2600.0
2010-08-10 09:50:00,17.15,17.15,17.08,17.11,4500.0,14.8877,14.8877,14.827,14.853,4500.0
2010-08-10 09:55:00,17.12,17.15,17.12,17.15,1800.0,14.8617,14.8877,14.8617,14.8877,1800.0
2010-08-10 10:00:00,17.15,17.15,17.13,17.15,4200.0,14.8877,14.8877,14.8704,14.8877,4200.0
2010-08-10 10:05:00,17.14,17.17,17.13,17.17,7300.0,14.8791,14.9051,14.8704,14.9051,7300.0
2010-08-10 10:10:00,17.16,17.17,17.16,17.17,2400.0,14.8964,14.9051,14.8964,14.9051,2400.0
2010-08-10 10:15:00,17.16,17.17,17.14,17.17,4800.0,14.8964,14.9051,14.8791,14.9051,4800.0
2010-08-10 10:20:00,17.17,17.19,17.16,17.19,6400.0,14.9051,14.9225,14.8964,14.9225,6400.0
2010-08-10 10:25:00,17.2,17.2,17.18,17.18,3000.0,14.9311,14.9311,14.9138,14.9138,3000.0
2010-08-10 10:30:00,17.17,17.18,17.16,17.18,5700.0,14.9051,14.9138,14.8964,14.9138,5700.0
2010-08-10 10:35:00,17.18,17.19,17.18,17.18,3200.0,14.9138,14.9225,14.9138,14.9138,3200.0
2010-08-10 10:40:00,17.18,17.21,17.17,17.19,3900.0,14.9138,14.9398,14.9051,14.9225,3900.0
2010-08-10 10:45:00,17.19,17.19,17.18,17.18,4200.0,14.9225,14.9225,14.9138,14.9138,4200.0
2010-08-10 10:50:00,17.18,17.18,17.16,17.16,6200.0,14.9138,14.9138,14.8964,14.8964,6200.0
2010-08-10 10:55:00,17.16,17.18,17.16,17.18,5000.0,14.8964,14.9138,14.8964,14.9138,5000.0
2010-08-10 11:00:00,17.18,17.21,17.18,17.21,5100.0,14.9138,14.9398,14.9138,14.9398,5100.0
2010-08-10 11:05:00,17.22,17.23,17.21,17.23,4300.0,14.9485,14.9572,14.9398,14.9572,4300.0
2010-08-10 11:10:00,17.24,17.26,17.24,17.26,3000.0,14.9659,14.9832,14.9659,14.9832,3000.0
2010-08-10 11:15:00,17.26,17.27,17.26,17.27,3300.0,14.9832,14.9919,14.9832,14.9919,3300.0
2010-08-10 11:20:00,17.26,17.27,17.26,17.26,2900.0,14.9832,14.9919,14.9832,14.9832,2900.0
2010-08-10 11:25:00,17.27,17.28,17.26,17.27,3000.0,14.9919,15.0006,14.9832,14.9919,3000.0
2010-08-10 11:30:00,17.27,17.28,17.26,17.27,7300.0,14.9919,15.0006,14.9832,14.9919,7300.0
2010-08-10 11:35:00,17.28,17.29,17.25,17.26,5500.0,15.0006,15.0093,14.9746,14.9832,5500.0
2010-08-10 11:40:00,17.25,17.26,17.25,17.25,1400.0,14.9746,14.9832,14.9746,14.9746,1400.0
2010-08-10 11:45:00,17.25,17.26,17.24,17.24,7500.0,14.9746,14.9832,14.9659,14.9659,7500.0
2010-08-10 11:50:00,17.23,17.24,17.23,17.23,2100.0,14.9572,14.9659,14.9572,14.9572,2100.0
2010-08-10 11:55:00,17.23,17.25,17.23,17.24,6100.0,14.9572,14.9746,14.9572,14.9659,6100.0
2010-08-10 12:00:00,17.24,17.24,17.23,17.23,12000.0,14.9659,14.9659,14.9572,14.9572,12000.0
2010-08-10 12:05:00,17.24,17.24,17.23,17.23,3900.0,14.9659,14.9659,14.9572,14.9572,3900.0
2010-08-10 12:10:00,17.24,17.27,17.24,17.27,8200.0,14.9659,14.9919,14.9659,14.9919,8200.0
2010-08-10 12:15:00,17.27,17.27,17.26,17.27,5400.0,14.9919,14.9919,14.9832,14.9919,5400.0
2010-08-10 12:20:00,17.26,17.28,17.26,17.28,4300.0,14.9832,15.0006,14.9832,15.0006,4300.0
2010-08-10 12:25:00,17.27,17.28,17.27,17.28,3400.0,14.9919,15.0006,14.9919,15.0006,3400.0
2010-08-10 12:30:00,17.27,17.28,17.26,17.26,4800.0,14.9919,15.0006,14.9832,14.9832,4800.0
2010-08-10 12:35:00,17.27,17.27,17.26,17.27,1900.0,14.9919,14.9919,14.9832,14.9919,1900.0
2010-08-10 12:40:00,17.27,17.27,17.26,17.27,6000.0,14.9919,14.9919,14.9832,14.9919,6000.0
2010-08-10 12:45:00,17.28,17.29,17.28,17.29,1900.0,15.0006,15.0093,15.0006,15.0093,1900.0
2010-08-10 12:50:00,17.28,17.29,17.28,17.29,3200.0,15.0006,15.0093,15.0006,15.0093,3200.0
2010-08-10 12:55:00,17.28,17.29,17.28,17.29,4400.0,15.0006,15.0093,15.0006,15.0093,4400.0
2010-08-10 13:00:00,17.28,17.29,17.28,17.29,2200.0,15.0006,15.0093,15.0006,15.0093,2200.0
2010-08-10 13:05:00,17.29,17.29,17.28,17.29,4600.0,15.0093,15.0093,15.0006,15.0093,4600.0
2010-08-10 13:10:00,17.28,17.29,17.28,17.29,1600.0,15.0006,15.0093,15.0006,15.0093,1600.0
2010-08-10 13:15:00,17.28,17.29,17.28,17.28,4900.0,15.0006,15.0093,15.0006,15.0006,4900.0
2010-08-10 13:20:00,17.28,17.28,17.25,17.25,7600.0,15.0006,15.0006,14.9746,14.9746,7600.0
2010-08-10 13:25:00,17.25,17.25,17.24,17.24,3100.0,14.9746,14.9746,14.9659,14.9659,3100.0
2010-08-10 13:30:00,17.24,17.25,17.21,17.21,7600.0,14.9659,14.9746,14.9398,14.9398,7600.0
2010-08-10 13:35:00,17.21,17.22,17.21,17.22,2500.0,14.9398,14.9485,14.9398,14.9485,2500.0
2010-08-10 13:40:00,17.21,17.22,17.21,17.22,800.0,14.9398,14.9485,14.9398,14.9485,800.0
2010-08-10 13:45:00,17.22,17.22,17.21,17.22,2500.0,14.9485,14.9485,14.9398,14.9485,2500.0
2010-08-10 13:50:00,17.21,17.22,17.21,17.21,5600.0,14.9398,14.9485,14.9398,14.9398,5600.0
2010-08-10 13:55:00,17.21,17.22,17.21,17.22,1800.0,14.9398,14.9485,14.9398,14.9485,1800.0
2010-08-10 14:00:00,17.21,17.25,17.21,17.25,14400.0,14.9398,14.9746,14.9398,14.9746,14400.0
2010-08-10 14:05:00,17.25,17.26,17.23,17.23,8000.0,14.9746,14.9832,14.9572,14.9572,8000.0
2010-08-10 14:10:00,17.23,17.26,17.23,17.26,7900.0,14.9572,14.9832,14.9572,14.9832,7900.0
2010-08-10 14:15:00,17.27,17.4,17.25,17.31,47800.0,14.9919,15.1048,14.9746,15.0266,47800.0
2010-08-10 14:20:00,17.31,17.38,17.29,17.31,30700.0,15.0266,15.0874,15.0093,15.0266,30700.0
2010-08-10 14:25:00,17.31,17.35,17.27,17.35,18800.0,15.0266,15.0614,14.9919,15.0614,18800.0
2010-08-10 14:30:00,17.35,17.41,17.35,17.38,25500.0,15.0614,15.1134,15.0614,15.0874,25500.0
2010-08-10 14:35:00,17.38,17.4,17.37,17.38,10200.0,15.0874,15.1048,15.0787,15.0874,10200.0
2010-08-10 14:40:00,17.39,17.42,17.38,17.39,10200.0,15.0961,15.1221,15.0874,15.0961,10200.0
2010-08-10 14:45:00,17.4,17.42,17.4,17.41,10400.0,15.1048,15.1221,15.1048,15.1134,10400.0
2010-08-10 14:50:00,17.41,17.41,17.37,17.39,7900.0,15.1134,15.1134,15.0787,15.0961,7900.0
2010-08-10 14:55:00,17.39,17.4,17.38,17.39,7200.0,15.0961,15.1048,15.0874,15.0961,7200.0
2010-08-10 15:00:00,17.38,17.41,17.38,17.4,13200.0,15.0874,15.1134,15.0874,15.1048,13200.0
2010-08-10 15:05:00,17.4,17.4,17.38,17.4,7500.0,15.1048,15.1048,15.0874,15.1048,7500.0
2010-08-10 15:10:00,17.4,17.4,17.33,17.33,10800.0,15.1048,15.1048,15.044,15.044,10800.0
2010-08-10 15:15:00,17.33,17.35,17.31,17.31,17400.0,15.044,15.0614,15.0266,15.0266,17400.0
2010-08-10 15:20:00,17.31,17.32,17.29,17.32,11700.0,15.0266,15.0353,15.0093,15.0353,11700.0
2010-08-10 15:25:00,17.32,17.34,17.3,17.33,11700.0,15.0353,15.0527,15.018,15.044,11700.0
2010-08-10 15:30:00,17.33,17.36,17.32,17.35,13900.0,15.044,15.07,15.0353,15.0614,13900.0
2010-08-10 15:35:00,17.35,17.38,17.34,17.36,16000.0,15.0614,15.0874,15.0527,15.07,16000.0
2010-08-10 15:40:00,17.36,17.39,17.35,17.38,18600.0,15.07,15.0961,15.0614,15.0874,18600.0
2010-08-10 15:45:00,17.39,17.4,17.37,17.37,17600.0,15.0961,15.1048,15.0787,15.0787,17600.0
2010-08-10 15:50:00,17.37,17.37,17.32,17.35,38100.0,15.0787,15.0787,15.0353,15.0614,38100.0
2010-08-10 15:55:00,17.35,17.37,17.33,17.34,87700.0,15.0614,15.0787,15.044,15.0527,87700.0
2010-08-11 09:30:00,17.09,17.11,17.0,17.04,8000.0,14.8357,14.853,14.7575,14.7923,8000.0
2010-08-11 09:35:00,17.04,17.08,17.02,17.07,2500.0,14.7923,14.827,14.7749,14.8183,2500.0
2010-08-11 09:40:00,17.09,17.09,17.06,17.07,2600.0,14.8357,14.8357,14.8096,14.8183,2600.0
2010-08-11 09:45:00,17.06,17.09,17.04,17.09,4400.0,14.8096,14.8357,14.7923,14.8357,4400.0
2010-08-11 09:50:00,17.07,17.07,17.02,17.02,4200.0,14.8183,14.8183,14.7749,14.7749,4200.0
2010-08-11 09:55:00,17.02,17.02,16.97,17.01,5200.0,14.7749,14.7749,14.7315,14.7662,5200.0
2010-08-11 10:00:00,17.0,17.02,16.99,17.0,4600.0,14.7575,14.7749,14.7488,14.7575,4600.0
2010-08-11 10:05:00,17.0,17.0,16.98,16.99,4300.0,14.7575,14.7575,14.7402,14.7488,4300.0
2010-08-11 10:10:00,16.99,17.01,16.98,16.98,3700.0,14.7488,14.7662,14.7402,14.7402,3700.0
2010-08-11 10:15:00,16.98,16.98,16.91,16.92,12000.0,14.7402,14.7402,14.6794,14.6881,12000.0
2010-08-11 10:20:00,16.91,16.95,16.91,16.95,6300.0,14.6794,14.7141,14.6794,14.7141,6300.0
2010-08-11 10:25:00,16.95,16.98,16.94,16.94,9300.0,14.7141,14.7402,14.7054,14.7054,9300.0
2010-08-11 10:30:00,16.94,16.94,16.92,16.92,11300.0,14.7054,14.7054,14.6881,14.6881,11300.0
2010-08-11 10:35:00,16.92,16.93,16.9,16.93,7000.0,14.6881,14.6968,14.6707,14.6968,7000.0
2010-08-11 10:40:00,16.93,16.97,16.92,16.97,7400.0,14.6968,14.7315,14.6881,14.7315,7400.0
2010-08-11 10:45:00,16.97,16.98,16.96,16.97,6600.0,14.7315,14.7402,14.7228,14.7315,6600.0
2010-08-11 10:50:00,16.97,17.0,16.96,17.0,8200.0,14.7315,14.7575,14.7228,14.7575,8200.0
2010-08-11 10:55:00,17.0,17.01,16.98,16.98,11100.0,14.7575,14.7662,14.7402,14.7402,11100.0
2010-08-11 11:00:00,16.98,17.0,16.96,17.0,10500.0,14.7402,14.7575,14.7228,14.7575,10500.0
2010-08-11 11:05:00,17.0,17.0,16.99,17.0,6700.0,14.7575,14.7575,14.7488,14.7575,6700.0
2010-08-11 11:10:00,17.0,17.0,16.96,16.98,10200.0,14.7575,14.7575,14.7228,14.7402,10200.0
2010-08-11 11:15:00,16.97,16.99,16.97,16.99,12200.0,14.7315,14.7488,14.7315,14.7488,12200.0
2010-08-11 11:20:00,16.97,17.0,16.97,17.0,10400.0,14.7315,14.7575,14.7315,14.7575,10400.0
2010-08-11 11:25:00,17.0,17.04,17.0,17.01,9600.0,14.7575,14.7923,14.7575,14.7662,9600.0
2010-08-11 11:30:00,17.0,17.03,16.98,17.03,10000.0,14.7575,14.7836,14.7402,14.7836,10000.0
2010-08-11 11:35:00,17.03,17.03,17.02,17.02,4300.0,14.7836,14.7836,14.7749,14.7749,4300.0
2010-08-11 11:40:00,17.02,17.05,17.02,17.03,12300.0,14.7749,14.8009,14.7749,14.7836,12300.0
2010-08-11 11:45:00,17.03,17.03,17.01,17.02,7800.0,14.7836,14.7836,14.7662,14.7749,7800.0
2010-08-11 11:50:00,17.03,17.03,17.01,17.02,6000.0,14.7836,14.7836,14.7662,14.7749,6000.0
2010-08-11 11:55:00,17.02,17.04,17.01,17.04,9200.0,14.7749,14.7923,14.7662,14.7923,9200.0
2010-08-11 12:00:00,17.03,17.03,16.99,17.0,7300.0,14.7836,14.7836,14.7488,14.7575,7300.0
2010-08-11 12:05:00,17.0,17.01,17.0,17.0,7400.0,14.7575,14.7662,14.7575,14.7575,7400.0
2010-08-11 12:10:00,17.0,17.0,16.98,16.98,4900.0,14.7575,14.7575,14.7402,14.7402,4900.0
2010-08-11 12:15:00,16.99,16.99,16.97,16.97,2900.0,14.7488,14.7488,14.7315,14.7315,2900.0
2010-08-11 12:20:00,16.97,16.97,16.97,16.97,3200.0,14.7315,14.7315,14.7315,14.7315,3200.0
2010-08-11 12:25:00,16.97,16.97,16.97,16.97,400.0,14.7315,14.7315,14.7315,14.7315,400.0
2010-08-11 12:30:00,16.97,17.01,16.97,16.99,48400.0,14.7315,14.7662,14.7315,14.7488,48400.0
2010-08-11 12:35:00,16.99,16.99,16.96,16.96,5900.0,14.7488,14.7488,14.7228,14.7228,5900.0
2010-08-11 12:40:00,16.96,16.96,16.94,16.94,5400.0,14.7228,14.7228,14.7054,14.7054,5400.0
2010-08-11 12:45:00,16.94,16.94,16.94,16.94,3600.0,14.7054,14.7054,14.7054,14.7054,3600.0
2010-08-11 12:50:00,16.93,16.93,16.91,16.92,3500.0,14.6968,14.6968,14.6794,14.6881,3500.0
2010-08-11 12:55:00,16.92,16.93,16.92,16.92,1500.0,14.6881,14.6968,14.6881,14.6881,1500.0
2010-08-11 13:00:00,16.93,16.93,16.92,16.93,2900.0,14.6968,14.6968,14.6881,14.6968,2900.0
2010-08-11 13:05:00,16.93,16.95,16.93,16.95,4900.0,14.6968,14.7141,14.6968,14.7141,4900.0
2010-08-11 13:10:00,16.94,16.95,16.94,16.95,1000.0,14.7054,14.7141,14.7054,14.7141,1000.0
2010-08-11 13:15:00,16.94,16.95,16.94,16.95,800.0,14.7054,14.7141,14.7054,14.7141,800.0
2010-08-11 13:20:00,16.94,16.95,16.94,16.94,1000.0,14.7054,14.7141,14.7054,14.7054,1000.0
2010-08-11 13:25:00,16.94,16.95,16.94,16.95,1400.0,14.7054,14.7141,14.7054,14.7141,1400.0
2010-08-11 13:30:00,16.94,16.95,16.94,16.95,2100.0,14.7054,14.7141,14.7054,14.7141,2100.0
2010-08-11 13:35:00,16.94,16.95,16.93,16.94,5400.0,14.7054,14.7141,14.6968,14.7054,5400.0
2010-08-11 13:40:00,16.93,16.94,16.93,16.93,1000.0,14.6968,14.7054,14.6968,14.6968,1000.0
2010-08-11 13:45:00,16.93,16.93,16.93,16.93,3300.0,14.6968,14.6968,14.6968,14.6968,3300.0
2010-08-11 13:50:00,16.93,16.94,16.91,16.91,6600.0,14.6968,14.7054,14.6794,14.6794,6600.0
2010-08-11 13:55:00,16.92,16.94,16.92,16.93,7400.0,14.6881,14.7054,14.6881,14.6968,7400.0
2010-08-11 14:00:00,16.92,16.95,16.92,16.94,2800.0,14.6881,14.7141,14.6881,14.7054,2800.0
2010-08-11 14:05:00,16.94,16.95,16.93,16.94,12200.0,14.7054,14.7141,14.6968,14.7054,12200.0
2010-08-11 14:10:00,16.94,16.95,16.92,16.94,11200.0,14.7054,14.7141,14.6881,14.7054,11200.0
2010-08-11 14:15:00,16.94,16.94,16.94,16.94,2000.0,14.7054,14.7054,14.7054,14.7054,2000.0
2010-08-11 14:20:00,16.95,16.96,16.94,16.95,5600.0,14.7141,14.7228,14.7054,14.7141,5600.0
2010-08-11 14:25:00,16.95,16.96,16.95,16.96,2500.0,14.7141,14.7228,14.7141,14.7228,2500.0
2010-08-11 14:30:00,16.95,16.95,16.95,16.95,1000.0,14.7141,14.7141,14.7141,14.7141,1000.0
2010-08-11 14:35:00,16.96,16.96,16.92,16.93,10000.0,14.7228,14.7228,14.6881,14.6968,10000.0
2010-08-11 14:40:00,16.92,16.93,16.9,16.91,9000.0,14.6881,14.6968,14.6707,14.6794,9000.0
2010-08-11 14:45:00,16.91,16.91,16.9,16.91,4400.0,14.6794,14.6794,14.6707,14.6794,4400.0
2010-08-11 14:50:00,16.9,16.91,16.86,16.87,18400.0,14.6707,14.6794,14.636,14.6447,18400.0
2010-08-11 14:55:00,16.88,16.89,16.87,16.89,6300.0,14.6534,14.662,14.6447,14.662,6300.0
2010-08-11 15:00:00,16.89,16.9,16.88,16.88,8200.0,14.662,14.6707,14.6534,14.6534,8200.0
2010-08-11 15:05:00,16.88,16.9,16.88,16.89,4700.0,14.6534,14.6707,14.6534,14.662,4700.0
2010-08-11 15:10:00,16.9,16.91,16.89,16.91,7600.0,14.6707,14.6794,14.662,14.6794,7600.0
2010-08-11 15:15:00,16.91,16.91,16.87,16.88,13400.0,14.6794,14.6794,14.6447,14.6534,13400.0
2010-08-11 15:20:00,16.88,16.91,16.87,16.91,14200.0,14.6534,14.6794,14.6447,14.6794,14200.0
2010-08-11 15:25:00,16.91,16.92,16.9,16.9,8800.0,14.6794,14.6881,14.6707,14.6707,8800.0
2010-08-11 15:30:00,16.91,16.94,16.9,16.93,17200.0,14.6794,14.7054,14.6707,14.6968,17200.0
2010-08-11 15:35:00,16.93,16.94,16.88,16.88,16500.0,14.6968,14.7054,14.6534,14.6534,16500.0
2010-08-11 15:40:00,16.89,16.89,16.85,16.85,23100.0,14.662,14.662,14.6273,14.6273,23100.0
2010-08-11 15:45:00,16.86,16.89,16.85,16.88,82600.0,14.636,14.662,14.6273,14.6534,82600.0
2010-08-11 15:50:00,16.88,16.88,16.86,16.88,70800.0,14.6534,14.6534,14.636,14.6534,70800.0
2010-08-11 15:55:00,16.88,16.92,16.87,16.88,139400.0,14.6534,14.6881,14.6447,14.6534,139400.0
2010-08-12 09:30:00,16.71,16.79,16.64,16.75,17800.0,14.5058,14.5752,14.445,14.5405,17800.0
2010-08-12 09:35:00,16.74,16.74,16.64,16.64,5800.0,14.5318,14.5318,14.445,14.445,5800.0
2010-08-12 09:40:00,16.65,16.71,16.64,16.69,11200.0,14.4537,14.5058,14.445,14.4884,11200.0
2010-08-12 09:45:00,16.7,16.7,16.64,16.68,13900.0,14.4971,14.4971,14.445,14.4797,13900.0
2010-08-12 09:50:00,16.68,16.69,16.61,16.66,15700.0,14.4797,14.4884,14.419,14.4624,15700.0
2010-08-12 09:55:00,16.68,16.74,16.66,16.72,11400.0,14.4797,14.5318,14.4624,14.5145,11400.0
2010-08-12 10:00:00,16.73,16.78,16.72,16.76,14200.0,14.5231,14.5665,14.5145,14.5492,14200.0
2010-08-12 10:05:00,16.76,16.76,16.72,16.72,15300.0,14.5492,14.5492,14.5145,14.5145,15300.0
2010-08-12 10:10:00,16.73,16.73,16.69,16.69,15900.0,14.5231,14.5231,14.4884,14.4884,15900.0
2010-08-12 10:15:00,16.7,16.7,16.67,16.68,4500.0,14.4971,14.4971,14.4711,14.4797,4500.0
2010-08-12 10:20:00,16.67,16.73,16.67,16.73,6000.0,14.4711,14.5231,14.4711,14.5231,6000.0
2010-08-12 10:25:00,16.73,16.74,16.71,16.73,14600.0,14.5231,14.5318,14.5058,14.5231,14600.0
2010-08-12 10:30:00,16.72,16.76,16.72,16.76,10300.0,14.5145,14.5492,14.5145,14.5492,10300.0
2010-08-12 10:35:00,16.75,16.78,16.75,16.76,8000.0,14.5405,14.5665,14.5405,14.5492,8000.0
2010-08-12 10:40:00,16.75,16.76,16.75,16.75,10700.0,14.5405,14.5492,14.5405,14.5405,10700.0
2010-08-12 10:45:00,16.76,16.76,16.74,16.75,11100.0,14.5492,14.5492,14.5318,14.5405,11100.0
2010-08-12 10:50:00,16.75,16.77,16.74,16.77,8300.0,14.5405,14.5579,14.5318,14.5579,8300.0
2010-08-12 10:55:00,16.77,16.77,16.73,16.73,8600.0,14.5579,14.5579,14.5231,14.5231,8600.0
2010-08-12 11:00:00,16.73,16.73,16.69,16.69,13900.0,14.5231,14.5231,14.4884,14.4884,13900.0
2010-08-12 11:05:00,16.7,16.7,16.66,16.67,14600.0,14.4971,14.4971,14.4624,14.4711,14600.0
2010-08-12 11:10:00,16.66,16.68,16.66,16.67,6400.0,14.4624,14.4797,14.4624,14.4711,6400.0
2010-08-12 11:15:00,16.7,16.73,16.67,16.73,19000.0,14.4971,14.5231,14.4711,14.5231,19000.0
2010-08-12 11:20:00,16.73,16.81,16.73,16.81,44600.0,14.5231,14.5926,14.5231,14.5926,44600.0
2010-08-12 11:25:00,16.81,16.85,16.81,16.85,12700.0,14.5926,14.6273,14.5926,14.6273,12700.0
2010-08-12 11:30:00,16.84,16.85,16.84,16.84,21800.0,14.6186,14.6273,14.6186,14.6186,21800.0
2010-08-12 11:35:00,16.84,16.84,16.82,16.83,9400.0,14.6186,14.6186,14.6013,14.61,9400.0
2010-08-12 11:40:00,16.83,16.85,16.81,16.83,15000.0,14.61,14.6273,14.5926,14.61,15000.0
2010-08-12 11:45:00,16.83,16.84,16.83,16.83,2400.0,14.61,14.6186,14.61,14.61,2400.0
2010-08-12 11:50:00,16.83,16.86,16.83,16.86,3000.0,14.61,14.636,14.61,14.636,3000.0
2010-08-12 11:55:00,16.85,16.86,16.85,16.86,1900.0,14.6273,14.636,14.6273,14.636,1900.0
2010-08-12 12:00:00,16.85,16.85,16.83,16.83,19400.0,14.6273,14.6273,14.61,14.61,19400.0
2010-08-12 12:05:00,16.83,16.84,16.83,16.84,500.0,14.61,14.6186,14.61,14.6186,500.0
2010-08-12 12:10:00,16.83,16.86,16.83,16.85,21400.0,14.61,14.636,14.61,14.6273,21400.0
2010-08-12 12:15:00,16.86,16.88,16.86,16.87,4200.0,14.636,14.6534,14.636,14.6447,4200.0
2010-08-12 12:20:00,16.87,16.88,16.86,16.86,3100.0,14.6447,14.6534,14.636,14.636,3100.0
2010-08-12 12:25:00,16.86,16.86,16.86,16.86,2200.0,14.636,14.636,14.636,14.636,2200.0
2010-08-12 12:30:00,16.87,16.87,16.86,16.86,1500.0,14.6447,14.6447,14.636,14.636,1500.0
2010-08-12 12:35:00,16.86,16.87,16.86,16.86,7500.0,14.636,14.6447,14.636,14.636,7500.0
2010-08-12 12:40:00,16.86,16.86,16.84,16.85,18700.0,14.636,14.636,14.6186,14.6273,18700.0
2010-08-12 12:45:00,16.85,16.86,16.85,16.85,2700.0,14.6273,14.636,14.6273,14.6273,2700.0
2010-08-12 12:50:00,16.86,16.86,16.85,16.86,2600.0,14.636,14.636,14.6273,14.636,2600.0
2010-08-12 12:55:00,16.85,16.86,16.85,16.85,1100.0,14.6273,14.636,14.6273,14.6273,1100.0
2010-08-12 13:00:00,16.85,16.86,16.85,16.86,1800.0,14.6273,14.636,14.6273,14.636,1800.0
2010-08-12 13:05:00,16.86,16.86,16.84,16.85,5500.0,14.636,14.636,14.6186,14.6273,5500.0
2010-08-12 13:10:00,16.84,16.84,16.83,16.83,4400.0,14.6186,14.6186,14.61,14.61,4400.0
2010-08-12 13:15:00,16.83,16.84,16.83,16.83,800.0,14.61,14.6186,14.61,14.61,800.0
2010-08-12 13:20:00,16.83,16.84,16.83,16.84,24800.0,14.61,14.6186,14.61,14.6186,24800.0
2010-08-12 13:25:00,16.84,16.84,16.83,16.83,2300.0,14.6186,14.6186,14.61,14.61,2300.0
2010-08-12 13:30:00,16.83,16.84,16.83,16.84,5200.0,14.61,14.6186,14.61,14.6186,5200.0
2010-08-12 13:35:00,16.83,16.84,16.83,16.84,1000.0,14.61,14.6186,14.61,14.6186,1000.0
2010-08-12 13:40:00,16.83,16.84,16.83,16.83,11500.0,14.61,14.6186,14.61,14.61,11500.0
2010-08-12 13:45:00,16.84,16.84,16.83,16.83,9900.0,14.6186,14.6186,14.61,14.61,9900.0
2010-08-12 13:50:00,16.84,16.84,16.82,16.83,13300.0,14.6186,14.6186,14.6013,14.61,13300.0
2010-08-12 13:55:00,16.83,16.86,16.83,16.86,17500.0,14.61,14.636,14.61,14.636,17500.0
2010-08-12 14:00:00,16.85,16.86,16.85,16.85,11700.0,14.6273,14.636,14.6273,14.6273,11700.0
2010-08-12 14:05:00,16.85,16.86,16.85,16.85,4900.0,14.6273,14.636,14.6273,14.6273,4900.0
2010-08-12 14:10:00,16.85,16.86,16.85,16.85,1800.0,14.6273,14.636,14.6273,14.6273,1800.0
2010-08-12 14:15:00,16.85,16.89,16.85,16.89,11900.0,14.6273,14.662,14.6273,14.662,11900.0
2010-08-12 14:20:00,16.89,16.89,16.88,16.89,10200.0,14.662,14.662,14.6534,14.662,10200.0
2010-08-12 14:25:00,16.89,16.91,16.88,16.88,25200.0,14.662,14.6794,14.6534,14.6534,25200.0
2010-08-12 14:30:00,16.88,16.89,16.88,16.88,5400.0,14.6534,14.662,14.6534,14.6534,5400.0
2010-08-12 14:35:00,16.87,16.87,16.83,16.83,6700.0,14.6447,14.6447,14.61,14.61,6700.0
2010-08-12 14:40:00,16.84,16.86,16.84,16.85,8200.0,14.6186,14.636,14.6186,14.6273,8200.0
2010-08-12 14:45:00,16.85,16.86,16.84,16.84,4100.0,14.6273,14.636,14.6186,14.6186,4100.0
2010-08-12 14:50:00,16.84,16.89,16.84,16.89,8100.0,14.6186,14.662,14.6186,14.662,8100.0
2010-08-12 14:55:00,16.89,16.89,16.88,16.88,4200.0,14.662,14.662,14.6534,14.6534,4200.0
2010-08-12 15:00:00,16.87,16.93,16.87,16.93,8800.0,14.6447,14.6968,14.6447,14.6968,8800.0
2010-08-12 15:05:00,16.93,16.93,16.91,16.92,5400.0,14.6968,14.6968,14.6794,14.6881,5400.0
2010-08-12 15:10:00,16.91,16.94,16.91,16.92,28900.0,14.6794,14.7054,14.6794,14.6881,28900.0
2010-08-12 15:15:00,16.92,16.92,16.88,16.89,10900.0,14.6881,14.6881,14.6534,14.662,10900.0
2010-08-12 15:20:00,16.88,16.89,16.88,16.89,9800.0,14.6534,14.662,14.6534,14.662,9800.0
2010-08-12 15:25:00,16.88,16.89,16.86,16.88,15300.0,14.6534,14.662,14.636,14.6534,15300.0
2010-08-12 15:30:00,16.88,16.92,16.88,16.91,25400.0,14.6534,14.6881,14.6534,14.6794,25400.0
2010-08-12 15:35:00,16.9,16.91,16.88,16.89,16000.0,14.6707,14.6794,14.6534,14.662,16000.0
2010-08-12 15:40:00,16.89,16.9,16.83,16.87,34100.0,14.662,14.6707,14.61,14.6447,34100.0
2010-08-12 15:45:00,16.87,16.88,16.85,16.87,39300.0,14.6447,14.6534,14.6273,14.6447,39300.0
2010-08-12 15:50:00,16.88,16.9,16.85,16.9,64300.0,14.6534,14.6707,14.6273,14.6707,64300.0
2010-08-12 15:55:00,16.9,16.91,16.89,16.89,77700.0,14.6707,14.6794,14.662,14.662,77700.0
2010-08-13 09:30:00,16.8,16.93,16.8,16.93,8900.0,14.5839,14.6968,14.5839,14.6968,8900.0
2010-08-13 09:35:00,16.92,16.95,16.9,16.9,32400.0,14.6881,14.7141,14.6707,14.6707,32400.0
2010-08-13 09:40:00,16.9,16.91,16.87,16.9,11100.0,14.6707,14.6794,14.6447,14.6707,11100.0
2010-08-13 09:45:00,16.9,16.9,16.88,16.89,3800.0,14.6707,14.6707,14.6534,14.662,3800.0
2010-08-13 09:50:00,16.89,16.89,16.86,16.87,5800.0,14.662,14.662,14.636,14.6447,5800.0
2010-08-13 09:55:00,16.87,16.93,16.87,16.92,6100.0,14.6447,14.6968,14.6447,14.6881,6100.0
2010-08-13 10:00:00,16.91,16.96,16.91,16.96,6100.0,14.6794,14.7228,14.6794,14.7228,6100.0
2010-08-13 10:05:00,16.95,16.96,16.94,16.95,4400.0,14.7141,14.7228,14.7054,14.7141,4400.0
2010-08-13 10:10:00,16.94,16.95,16.93,16.95,1300.0,14.7054,14.7141,14.6968,14.7141,1300.0
2010-08-13 10:15:00,16.94,16.96,16.94,16.94,5100.0,14.7054,14.7228,14.7054,14.7054,5100.0
2010-08-13 10:20:00,16.94,16.94,16.91,16.92,24900.0,14.7054,14.7054,14.6794,14.6881,24900.0
2010-08-13 10:25:00,16.91,16.92,16.9,16.91,2500.0,14.6794,14.6881,14.6707,14.6794,2500.0
2010-08-13 10:30:00,16.92,16.93,16.89,16.91,4000.0,14.6881,14.6968,14.662,14.6794,4000.0
2010-08-13 10:35:00,16.91,16.93,16.91,16.93,3900.0,14.6794,14.6968,14.6794,14.6968,3900.0
2010-08-13 10:40:00,16.94,16.94,16.91,16.93,3600.0,14.7054,14.7054,14.6794,14.6968,3600.0
2010-08-13 10:45:00,16.92,16.92,16.89,16.89,9600.0,14.6881,14.6881,14.662,14.662,9600.0
2010-08-13 10:50:00,16.89,16.9,16.85,16.85,7900.0,14.662,14.6707,14.6273,14.6273,7900.0
2010-08-13 10:55:00,16.85,16.89,16.85,16.89,4600.0,14.6273,14.662,14.6273,14.662,4600.0
2010-08-13 11:00:00,16.89,16.9,16.87,16.9,4000.0,14.662,14.6707,14.6447,14.6707,4000.0
2010-08-13 11:05:00,16.9,16.91,16.89,16.89,3000.0,14.6707,14.6794,14.662,14.662,3000.0
2010-08-13 11:10:00,16.9,16.9,16.86,16.86,12000.0,14.6707,14.6707,14.636,14.636,12000.0
2010-08-13 11:15:00,16.85,16.86,16.85,16.85,1800.0,14.6273,14.636,14.6273,14.6273,1800.0
2010-08-13 11:20:00,16.85,16.86,16.82,16.86,5700.0,14.6273,14.636,14.6013,14.636,5700.0
2010-08-13 11:25:00,16.86,16.86,16.82,16.83,2600.0,14.636,14.636,14.6013,14.61,2600.0
2010-08-13 11:30:00,16.83,16.85,16.82,16.83,9900.0,14.61,14.6273,14.6013,14.61,9900.0
2010-08-13 11:35:00,16.83,16.84,16.82,16.84,7200.0,14.61,14.6186,14.6013,14.6186,7200.0
2010-08-13 11:40:00,16.84,16.91,16.84,16.91,12400.0,14.6186,14.6794,14.6186,14.6794,12400.0
2010-08-13 11:45:00,16.91,16.92,16.9,16.91,7700.0,14.6794,14.6881,14.6707,14.6794,7700.0
2010-08-13 11:50:00,16.9,16.91,16.9,16.91,4700.0,14.6707,14.6794,14.6707,14.6794,4700.0
2010-08-13 11:55:00,16.91,16.93,16.9,16.93,16200.0,14.6794,14.6968,14.6707,14.6968,16200.0
2010-08-13 12:00:00,16.92,16.92,16.91,16.92,2600.0,14.6881,14.6881,14.6794,14.6881,2600.0
2010-08-13 12:05:00,16.93,16.93,16.92,16.93,1900.0,14.6968,14.6968,14.6881,14.6968,1900.0
2010-08-13 12:10:00,16.92,16.92,16.9,16.9,4100.0,14.6881,14.6881,14.6707,14.6707,4100.0
2010-08-13 12:15:00,16.89,16.9,16.89,16.89,1700.0,14.662,14.6707,14.662,14.662,1700.0
2010-08-13 12:20:00,16.9,16.9,16.89,16.89,1100.0,14.6707,14.6707,14.662,14.662,1100.0
2010-08-13 12:25:00,16.89,16.9,16.89,16.89,800.0,14.662,14.6707,14.662,14.662,800.0
2010-08-13 12:30:00,16.89,16.9,16.89,16.9,2600.0,14.662,14.6707,14.662,14.6707,2600.0
2010-08-13 12:35:00,16.89,16.9,16.89,16.9,500.0,14.662,14.6707,14.662,14.6707,500.0
2010-08-13 12:40:00,16.89,16.9,16.89,16.89,1000.0,14.662,14.6707,14.662,14.662,1000.0
2010-08-13 12:45:00,16.89,16.9,16.89,16.9,700.0,14.662,14.6707,14.662,14.6707,700.0
2010-08-13 12:50:00,16.89,16.89,16.89,16.89,1300.0,14.662,14.662,14.662,14.662,1300.0
2010-08-13 12:55:00,16.9,16.93,16.89,16.93,11000.0,14.6707,14.6968,14.662,14.6968,11000.0
2010-08-13 13:00:00,16.93,16.95,16.91,16.95,9600.0,14.6968,14.7141,14.6794,14.7141,9600.0
2010-08-13 13:05:00,16.95,16.95,16.94,16.94,1100.0,14.7141,14.7141,14.7054,14.7054,1100.0
2010-08-13 13:10:00,16.94,16.94,16.94,16.94,700.0,14.7054,14.7054,14.7054,14.7054,700.0
2010-08-13 13:15:00,16.94,16.94,16.92,16.94,7400.0,14.7054,14.7054,14.6881,14.7054,7400.0
2010-08-13 13:20:00,16.93,16.93,16.93,16.93,400.0,14.6968,14.6968,14.6968,14.6968,400.0
2010-08-13 13:25:00,16.93,16.93,16.92,16.92,600.0,14.6968,14.6968,14.6881,14.6881,600.0
2010-08-13 13:30:00,16.92,16.93,16.92,16.92,900.0,14.6881,14.6968,14.6881,14.6881,900.0
2010-08-13 13:35:00,16.92,16.92,16.91,16.91,7000.0,14.6881,14.6881,14.6794,14.6794,7000.0
2010-08-13 13:40:00,16.91,16.92,16.91,16.91,1900.0,14.6794,14.6881,14.6794,14.6794,1900.0
2010-08-13 13:45:00,16.91,16.92,16.9,16.9,5200.0,14.6794,14.6881,14.6707,14.6707,5200.0
2010-08-13 13:50:00,16.91,16.91,16.9,16.9,2400.0,14.6794,14.6794,14.6707,14.6707,2400.0
2010-08-13 13:55:00,16.9,16.9,16.87,16.87,6200.0,14.6707,14.6707,14.6447,14.6447,6200.0
2010-08-13 14:00:00,16.87,16.88,16.87,16.88,800.0,14.6447,14.6534,14.6447,14.6534,800.0
2010-08-13 14:05:00,16.88,16.88,16.87,16.88,700.0,14.6534,14.6534,14.6447,14.6534,700.0
2010-08-13 14:10:00,16.88,16.88,16.87,16.87,800.0,14.6534,14.6534,14.6447,14.6447,800.0
2010-08-13 14:15:00,16.87,16.88,16.87,16.87,300.0,14.6447,14.6534,14.6447,14.6447,300.0
2010-08-13 14:20:00,16.87,16.87,16.86,16.86,1500.0,14.6447,14.6447,14.636,14.636,1500.0
2010-08-13 14:25:00,16.86,16.87,16.86,16.86,900.0,14.636,14.6447,14.636,14.636,900.0
2010-08-13 14:30:00,16.86,16.87,16.86,16.86,700.0,14.636,14.6447,14.636,14.636,700.0
2010-08-13 14:35:00,16.86,16.86,16.84,16.84,3900.0,14.636,14.636,14.6186,14.6186,3900.0
2010-08-13 14:40:00,16.85,16.85,16.82,16.82,19600.0,14.6273,14.6273,14.6013,14.6013,19600.0
2010-08-13 14:45:00,16.82,16.84,16.81,16.82,19700.0,14.6013,14.6186,14.5926,14.6013,19700.0
2010-08-13 14:50:00,16.82,16.82,16.79,16.79,40000.0,14.6013,14.6013,14.5752,14.5752,40000.0
2010-08-13 14:55:00,16.79,16.8,16.79,16.8,2300.0,14.5752,14.5839,14.5752,14.5839,2300.0
2010-08-13 15:00:00,16.8,16.8,16.79,16.8,9800.0,14.5839,14.5839,14.5752,14.5839,9800.0
2010-08-13 15:05:00,16.8,16.8,16.79,16.8,10000.0,14.5839,14.5839,14.5752,14.5839,10000.0
2010-08-13 15:10:00,16.8,16.8,16.79,16.79,7100.0,14.5839,14.5839,14.5752,14.5752,7100.0
2010-08-13 15:15:00,16.79,16.8,16.79,16.79,1600.0,14.5752,14.5839,14.5752,14.5752,1600.0
2010-08-13 15:20:00,16.79,16.8,16.79,16.79,4700.0,14.5752,14.5839,14.5752,14.5752,4700.0
2010-08-13 15:25:00,16.79,16.79,16.76,16.77,28600.0,14.5752,14.5752,14.5492,14.5579,28600.0
2010-08-13 15:30:00,16.78,16.79,16.77,16.79,15900.0,14.5665,14.5752,14.5579,14.5752,15900.0
2010-08-13 15:35:00,16.78,16.79,16.78,16.79,13100.0,14.5665,14.5752,14.5665,14.5752,13100.0
2010-08-13 15:40:00,16.78,16.79,16.74,16.74,77900.0,14.5665,14.5752,14.5318,14.5318,77900.0
2010-08-13 15:45:00,16.74,16.74,16.7,16.72,67500.0,14.5318,14.5318,14.4971,14.5145,67500.0
2010-08-13 15:50:00,16.72,16.73,16.71,16.72,47700.0,14.5145,14.5231,14.5058,14.5145,47700.0
2010-08-13 15:55:00,16.71,16.71,16.7,16.7,62200.0,14.5058,14.5058,14.4971,14.4971,62200.0
2010-08-16 09:30:00,16.62,16.62,16.5,16.52,20200.0,14.4277,14.4277,14.3235,14.3408,20200.0
2010-08-16 09:35:00,16.52,16.56,16.52,16.54,10700.0,14.3408,14.3756,14.3408,14.3582,10700.0
2010-08-16 09:40:00,16.54,16.57,16.52,16.55,17800.0,14.3582,14.3842,14.3408,14.3669,17800.0
2010-08-16 09:45:00,16.55,16.6,16.54,16.57,6000.0,14.3669,14.4103,14.3582,14.3842,6000.0
2010-08-16 09:50:00,16.56,16.57,16.49,16.49,11200.0,14.3756,14.3842,14.3148,14.3148,11200.0
2010-08-16 09:55:00,16.49,16.5,16.48,16.49,9600.0,14.3148,14.3235,14.3061,14.3148,9600.0
2010-08-16 10:00:00,16.49,16.54,16.47,16.54,16500.0,14.3148,14.3582,14.2974,14.3582,16500.0
2010-08-16 10:05:00,16.53,16.56,16.52,16.55,16400.0,14.3495,14.3756,14.3408,14.3669,16400.0
2010-08-16 10:10:00,16.56,16.58,16.55,16.56,11200.0,14.3756,14.3929,14.3669,14.3756,11200.0
2010-08-16 10:15:00,16.56,16.57,16.53,16.57,13000.0,14.3756,14.3842,14.3495,14.3842,13000.0
2010-08-16 10:20:00,16.57,16.57,16.52,16.55,13900.0,14.3842,14.3842,14.3408,14.3669,13900.0
2010-08-16 10:25:00,16.54,16.55,16.51,16.52,5300.0,14.3582,14.3669,14.3322,14.3408,5300.0
2010-08-16 10:30:00,16.52,16.55,16.52,16.54,6500.0,14.3408,14.3669,14.3408,14.3582,6500.0
2010-08-16 10:35:00,16.55,16.55,16.54,16.55,3800.0,14.3669,14.3669,14.3582,14.3669,3800.0
2010-08-16 10:40:00,16.55,16.55,16.52,16.55,10600.0,14.3669,14.3669,14.3408,14.3669,10600.0
2010-08-16 10:45:00,16.55,16.56,16.54,16.54,5000.0,14.3669,14.3756,14.3582,14.3582,5000.0
2010-08-16 10:50:00,16.55,16.55,16.51,16.52,11500.0,14.3669,14.3669,14.3322,14.3408,11500.0
2010-08-16 10:55:00,16.51,16.51,16.5,16.51,4900.0,14.3322,14.3322,14.3235,14.3322,4900.0
2010-08-16 11:00:00,16.52,16.53,16.51,16.51,8000.0,14.3408,14.3495,14.3322,14.3322,8000.0
2010-08-16 11:05:00,16.51,16.51,16.49,16.49,10300.0,14.3322,14.3322,14.3148,14.3148,10300.0
2010-08-16 11:10:00,16.49,16.5,16.48,16.5,5400.0,14.3148,14.3235,14.3061,14.3235,5400.0
2010-08-16 11:15:00,16.5,16.5,16.49,16.49,4500.0,14.3235,14.3235,14.3148,14.3148,4500.0
2010-08-16 11:20:00,16.5,16.53,16.49,16.52,11200.0,14.3235,14.3495,14.3148,14.3408,11200.0
2010-08-16 11:25:00,16.52,16.54,16.51,16.51,18300.0,14.3408,14.3582,14.3322,14.3322,18300.0
2010-08-16 11:30:00,16.51,16.52,16.5,16.52,6800.0,14.3322,14.3408,14.3235,14.3408,6800.0
2010-08-16 11:35:00,16.51,16.57,16.51,16.56,6300.0,14.3322,14.3842,14.3322,14.3756,6300.0
2010-08-16 11:40:00,16.56,16.57,16.54,16.54,16000.0,14.3756,14.3842,14.3582,14.3582,16000.0
2010-08-16 11:45:00,16.54,16.55,16.52,16.53,15600.0,14.3582,14.3669,14.3408,14.3495,15600.0
2010-08-16 11:50:00,16.53,16.53,16.51,16.51,8200.0,14.3495,14.3495,14.3322,14.3322,8200.0
2010-08-16 11:55:00,16.51,16.52,16.5,16.52,12000.0,14.3322,14.3408,14.3235,14.3408,12000.0
2010-08-16 12:00:00,16.52,16.53,16.51,16.52,5800.0,14.3408,14.3495,14.3322,14.3408,5800.0
2010-08-16 12:05:00,16.52,16.52,16.51,16.51,7100.0,14.3408,14.3408,14.3322,14.3322,7100.0
2010-08-16 12:10:00,16.51,16.52,16.51,16.52,3600.0,14.3322,14.3408,14.3322,14.3408,3600.0
2010-08-16 12:15:00,16.51,16.51,16.5,16.5,4400.0,14.3322,14.3322,14.3235,14.3235,4400.0
2010-08-16 12:20:00,16.51,16.51,16.49,16.49,7800.0,14.3322,14.3322,14.3148,14.3148,7800.0
2010-08-16 12:25:00,16.49,16.52,16.49,16.52,7300.0,14.3148,14.3408,14.3148,14.3408,7300.0
2010-08-16 12:30:00,16.53,16.55,16.52,16.55,22100.0,14.3495,14.3669,14.3408,14.3669,22100.0
2010-08-16 12:35:00,16.54,16.56,16.54,16.56,9700.0,14.3582,14.3756,14.3582,14.3756,9700.0
2010-08-16 12:40:00,16.56,16.56,16.55,16.55,3000.0,14.3756,14.3756,14.3669,14.3669,3000.0
2010-08-16 12:45:00,16.55,16.56,16.55,16.56,5600.0,14.3669,14.3756,14.3669,14.3756,5600.0
2010-08-16 12:50:00,16.56,16.56,16.55,16.55,2600.0,14.3756,14.3756,14.3669,14.3669,2600.0
2010-08-16 12:55:00,16.55,16.59,16.55,16.56,17100.0,14.3669,14.4016,14.3669,14.3756,17100.0
2010-08-16 13:00:00,16.56,16.56,16.55,16.55,1300.0,14.3756,14.3756,14.3669,14.3669,1300.0
2010-08-16 13:05:00,16.56,16.57,16.55,16.56,9300.0,14.3756,14.3842,14.3669,14.3756,9300.0
2010-08-16 13:10:00,16.56,16.56,16.55,16.55,1900.0,14.3756,14.3756,14.3669,14.3669,1900.0
2010-08-16 13:15:00,16.55,16.56,16.55,16.56,600.0,14.3669,14.3756,14.3669,14.3756,600.0
2010-08-16 13:20:00,16.56,16.56,16.55,16.55,3200.0,14.3756,14.3756,14.3669,14.3669,3200.0
2010-08-16 13:25:00,16.55,16.56,16.55,16.56,500.0,14.3669,14.3756,14.3669,14.3756,500.0
2010-08-16 13:30:00,16.56,16.56,16.55,16.55,14900.0,14.3756,14.3756,14.3669,14.3669,14900.0
2010-08-16 13:35:00,16.55,16.56,16.55,16.55,3300.0,14.3669,14.3756,14.3669,14.3669,3300.0
2010-08-16 13:40:00,16.56,16.56,16.55,16.56,1800.0,14.3756,14.3756,14.3669,14.3756,1800.0
2010-08-16 13:45:00,16.55,16.56,16.55,16.55,1500.0,14.3669,14.3756,14.3669,14.3669,1500.0
2010-08-16 13:50:00,16.55,16.56,16.53,16.53,15200.0,14.3669,14.3756,14.3495,14.3495,15200.0
2010-08-16 13:55:00,16.53,16.54,16.51,16.51,6700.0,14.3495,14.3582,14.3322,14.3322,6700.0
2010-08-16 14:00:00,16.52,16.53,16.51,16.53,3500.0,14.3408,14.3495,14.3322,14.3495,3500.0
2010-08-16 14:05:00,16.53,16.54,16.52,16.53,7400.0,14.3495,14.3582,14.3408,14.3495,7400.0
2010-08-16 14:10:00,16.52,16.52,16.5,16.5,8900.0,14.3408,14.3408,14.3235,14.3235,8900.0
2010-08-16 14:15:00,16.51,16.51,16.49,16.49,6300.0,14.3322,14.3322,14.3148,14.3148,6300.0
2010-08-16 14:20:00,16.5,16.5,16.49,16.5,2200.0,14.3235,14.3235,14.3148,14.3235,2200.0
2010-08-16 14:25:00,16.49,16.5,16.49,16.49,6900.0,14.3148,14.3235,14.3148,14.3148,6900.0
2010-08-16 14:30:00,16.49,16.5,16.48,16.49,8000.0,14.3148,14.3235,14.3061,14.3148,8000.0
2010-08-16 14:35:00,16.48,16.49,16.48,16.48,1800.0,14.3061,14.3148,14.3061,14.3061,1800.0
2010-08-16 14:40:00,16.49,16.49,16.46,16.47,16100.0,14.3148,14.3148,14.2888,14.2974,16100.0
2010-08-16 14:45:00,16.46,16.47,16.46,16.46,8000.0,14.2888,14.2974,14.2888,14.2888,8000.0
2010-08-16 14:50:00,16.46,16.46,16.41,16.41,17500.0,14.2888,14.2888,14.2454,14.2454,17500.0
2010-08-16 14:55:00,16.41,16.42,16.4,16.4,10400.0,14.2454,14.254,14.2367,14.2367,10400.0
2010-08-16 15:00:00,16.41,16.44,16.41,16.41,65400.0,14.2454,14.2714,14.2454,14.2454,65400.0
2010-08-16 15:05:00,16.41,16.42,16.41,16.41,3700.0,14.2454,14.254,14.2454,14.2454,3700.0
2010-08-16 15:10:00,16.41,16.42,16.41,16.41,18400.0,14.2454,14.254,14.2454,14.2454,18400.0
2010-08-16 15:15:00,16.41,16.42,16.41,16.41,6800.0,14.2454,14.254,14.2454,14.2454,6800.0
2010-08-16 15:20:00,16.41,16.42,16.4,16.4,21300.0,14.2454,14.254,14.2367,14.2367,21300.0
2010-08-16 15:25:00,16.41,16.44,16.4,16.44,26700.0,14.2454,14.2714,14.2367,14.2714,26700.0
2010-08-16 15:30:00,16.44,16.46,16.43,16.45,21700.0,14.2714,14.2888,14.2627,14.2801,21700.0
2010-08-16 15:35:00,16.45,16.46,16.43,16.44,65600.0,14.2801,14.2888,14.2627,14.2714,65600.0
2010-08-16 15:40:00,16.45,16.47,16.44,16.46,18700.0,14.2801,14.2974,14.2714,14.2888,18700.0
2010-08-16 15:45:00,16.46,16.47,16.45,16.46,49300.0,14.2888,14.2974,14.2801,14.2888,49300.0
2010-08-16 15:50:00,16.47,16.5,16.46,16.5,91100.0,14.2974,14.3235,14.2888,14.3235,91100.0
2010-08-16 15:55:00,16.5,16.52,16.49,16.5,126900.0,14.3235,14.3408,14.3148,14.3235,126900.0
2010-08-17 09:30:00,16.57,16.78,16.55,16.75,26400.0,14.3842,14.5665,14.3669,14.5405,26400.0
2010-08-17 09:35:00,16.77,16.77,16.68,16.73,20400.0,14.5579,14.5579,14.4797,14.5231,20400.0
2010-08-17 09:40:00,16.72,16.74,16.68,16.74,13200.0,14.5145,14.5318,14.4797,14.5318,13200.0
2010-08-17 09:45:00,16.74,16.74,16.68,16.72,13700.0,14.5318,14.5318,14.4797,14.5145,13700.0
2010-08-17 09:50:00,16.71,16.72,16.68,16.71,5500.0,14.5058,14.5145,14.4797,14.5058,5500.0
2010-08-17 09:55:00,16.72,16.76,16.69,16.76,20900.0,14.5145,14.5492,14.4884,14.5492,20900.0
2010-08-17 10:00:00,16.76,16.77,16.75,16.76,5400.0,14.5492,14.5579,14.5405,14.5492,5400.0
2010-08-17 10:05:00,16.77,16.79,16.76,16.76,12200.0,14.5579,14.5752,14.5492,14.5492,12200.0
2010-08-17 10:10:00,16.77,16.78,16.74,16.74,9600.0,14.5579,14.5665,14.5318,14.5318,9600.0
2010-08-17 10:15:00,16.74,16.74,16.7,16.7,7800.0,14.5318,14.5318,14.4971,14.4971,7800.0
2010-08-17 10:20:00,16.7,16.73,16.69,16.71,4200.0,14.4971,14.5231,14.4884,14.5058,4200.0
2010-08-17 10:25:00,16.72,16.75,16.7,16.74,8000.0,14.5145,14.5405,14.4971,14.5318,8000.0
2010-08-17 10:30:00,16.74,16.74,16.71,16.74,5200.0,14.5318,14.5318,14.5058,14.5318,5200.0
2010-08-17 10:35:00,16.75,16.76,16.73,16.76,13000.0,14.5405,14.5492,14.5231,14.5492,13000.0
2010-08-17 10:40:00,16.75,16.76,16.75,16.75,17900.0,14.5405,14.5492,14.5405,14.5405,17900.0
2010-08-17 10:45:00,16.76,16.76,16.75,16.75,3900.0,14.5492,14.5492,14.5405,14.5405,3900.0
2010-08-17 10:50:00,16.76,16.76,16.75,16.76,9000.0,14.5492,14.5492,14.5405,14.5492,9000.0
2010-08-17 10:55:00,16.75,16.79,16.75,16.79,10000.0,14.5405,14.5752,14.5405,14.5752,10000.0
2010-08-17 11:00:00,16.79,16.81,16.79,16.8,9500.0,14.5752,14.5926,14.5752,14.5839,9500.0
2010-08-17 11:05:00,16.8,16.81,16.8,16.8,7400.0,14.5839,14.5926,14.5839,14.5839,7400.0
2010-08-17 11:10:00,16.81,16.85,16.8,16.85,13500.0,14.5926,14.6273,14.5839,14.6273,13500.0
2010-08-17 11:15:00,16.86,16.88,16.86,16.87,13200.0,14.636,14.6534,14.636,14.6447,13200.0
2010-08-17 11:20:00,16.87,16.9,16.86,16.9,8700.0,14.6447,14.6707,14.636,14.6707,8700.0
2010-08-17 11:25:00,16.9,16.9,16.89,16.9,5100.0,14.6707,14.6707,14.662,14.6707,5100.0
2010-08-17 11:30:00,16.9,16.92,16.89,16.9,33100.0,14.6707,14.6881,14.662,14.6707,33100.0
2010-08-17 11:35:00,16.89,16.9,16.89,16.89,3500.0,14.662,14.6707,14.662,14.662,3500.0
2010-08-17 11:40:00,16.89,16.89,16.86,16.86,7000.0,14.662,14.662,14.636,14.636,7000.0
2010-08-17 11:45:00,16.86,16.9,16.86,16.9,21800.0,14.636,14.6707,14.636,14.6707,21800.0
2010-08-17 11:50:00,16.89,16.91,16.89,16.91,7200.0,14.662,14.6794,14.662,14.6794,7200.0
2010-08-17 11:55:00,16.91,16.94,16.9,16.92,10600.0,14.6794,14.7054,14.6707,14.6881,10600.0
2010-08-17 12:00:00,16.92,16.93,16.92,16.92,2600.0,14.6881,14.6968,14.6881,14.6881,2600.0
2010-08-17 12:05:00,16.92,16.93,16.92,16.92,3800.0,14.6881,14.6968,14.6881,14.6881,3800.0
2010-08-17 12:10:00,16.92,16.95,16.92,16.95,6900.0,14.6881,14.7141,14.6881,14.7141,6900.0
2010-08-17 12:15:00,16.95,16.97,16.95,16.96,7000.0,14.7141,14.7315,14.7141,14.7228,7000.0
2010-08-17 12:20:00,16.96,16.97,16.95,16.95,4300.0,14.7228,14.7315,14.7141,14.7141,4300.0
2010-08-17 12:25:00,16.95,16.96,16.92,16.93,7300.0,14.7141,14.7228,14.6881,14.6968,7300.0
2010-08-17 12:30:00,16.94,16.94,16.94,16.94,100.0,14.7054,14.7054,14.7054,14.7054,100.0
2010-08-17 12:35:00,16.93,16.94,16.93,16.94,4700.0,14.6968,14.7054,14.6968,14.7054,4700.0
2010-08-17 12:40:00,16.93,16.94,16.92,16.92,2200.0,14.6968,14.7054,14.6881,14.6881,2200.0
2010-08-17 12:45:00,16.91,16.92,16.91,16.91,3100.0,14.6794,14.6881,14.6794,14.6794,3100.0
2010-08-17 12:50:00,16.91,16.92,16.9,16.9,3900.0,14.6794,14.6881,14.6707,14.6707,3900.0
2010-08-17 12:55:00,16.9,16.93,16.9,16.92,5000.0,14.6707,14.6968,14.6707,14.6881,5000.0
2010-08-17 13:00:00,16.92,16.93,16.92,16.93,400.0,14.6881,14.6968,14.6881,14.6968,400.0
2010-08-17 13:05:00,16.92,16.92,16.91,16.91,5400.0,14.6881,14.6881,14.6794,14.6794,5400.0
2010-08-17 13:10:00,16.91,16.92,16.9,16.91,3600.0,14.6794,14.6881,14.6707,14.6794,3600.0
2010-08-17 13:15:00,16.92,16.92,16.91,16.92,6500.0,14.6881,14.6881,14.6794,14.6881,6500.0
2010-08-17 13:20:00,16.92,16.94,16.92,16.92,6000.0,14.6881,14.7054,14.6881,14.6881,6000.0
2010-08-17 13:25:00,16.93,16.93,16.92,16.92,1100.0,14.6968,14.6968,14.6881,14.6881,1100.0
2010-08-17 13:30:00,16.93,16.93,16.92,16.92,1600.0,14.6968,14.6968,14.6881,14.6881,1600.0
2010-08-17 13:35:00,16.92,16.93,16.92,16.92,1400.0,14.6881,14.6968,14.6881,14.6881,1400.0
2010-08-17 13:40:00,16.93,16.93,16.92,16.92,1600.0,14.6968,14.6968,14.6881,14.6881,1600.0
2010-08-17 13:45:00,16.92,16.93,16.92,16.93,1300.0,14.6881,14.6968,14.6881,14.6968,1300.0
2010-08-17 13:50:00,16.92,16.93,16.91,16.91,8300.0,14.6881,14.6968,14.6794,14.6794,8300.0
2010-08-17 13:55:00,16.91,16.92,16.91,16.92,1900.0,14.6794,14.6881,14.6794,14.6881,1900.0
2010-08-17 14:00:00,16.92,16.94,16.91,16.94,9400.0,14.6881,14.7054,14.6794,14.7054,9400.0
2010-08-17 14:05:00,16.94,16.94,16.92,16.94,13800.0,14.7054,14.7054,14.6881,14.7054,13800.0
2010-08-17 14:10:00,16.93,16.96,16.93,16.96,12400.0,14.6968,14.7228,14.6968,14.7228,12400.0
2010-08-17 14:15:00,16.95,16.95,16.95,16.95,1700.0,14.7141,14.7141,14.7141,14.7141,1700.0
2010-08-17 14:20:00,16.95,16.96,16.94,16.94,15300.0,14.7141,14.7228,14.7054,14.7054,15300.0
2010-08-17 14:25:00,16.94,16.95,16.93,16.93,8200.0,14.7054,14.7141,14.6968,14.6968,8200.0
2010-08-17 14:30:00,16.94,16.94,16.93,16.93,2800.0,14.7054,14.7054,14.6968,14.6968,2800.0
2010-08-17 14:35:00,16.92,16.93,16.91,16.91,3700.0,14.6881,14.6968,14.6794,14.6794,3700.0
2010-08-17 14:40:00,16.91,16.92,16.91,16.91,1800.0,14.6794,14.6881,14.6794,14.6794,1800.0
2010-08-17 14:45:00,16.91,16.92,16.91,16.92,2400.0,14.6794,14.6881,14.6794,14.6881,2400.0
2010-08-17 14:50:00,16.92,16.94,16.91,16.94,9600.0,14.6881,14.7054,14.6794,14.7054,9600.0
2010-08-17 14:55:00,16.93,16.94,16.93,16.93,3100.0,14.6968,14.7054,14.6968,14.6968,3100.0
2010-08-17 15:00:00,16.94,16.94,16.93,16.94,6200.0,14.7054,14.7054,14.6968,14.7054,6200.0
2010-08-17 15:05:00,16.93,16.94,16.92,16.92,11600.0,14.6968,14.7054,14.6881,14.6881,11600.0
2010-08-17 15:10:00,16.92,16.93,16.91,16.91,7000.0,14.6881,14.6968,14.6794,14.6794,7000.0
2010-08-17 15:15:00,16.91,16.92,16.91,16.92,2900.0,14.6794,14.6881,14.6794,14.6881,2900.0
2010-08-17 15:20:00,16.92,16.92,16.91,16.92,5600.0,14.6881,14.6881,14.6794,14.6881,5600.0
2010-08-17 15:25:00,16.92,16.92,16.91,16.92,13000.0,14.6881,14.6881,14.6794,14.6881,13000.0
2010-08-17 15:30:00,16.92,16.93,16.92,16.93,8000.0,14.6881,14.6968,14.6881,14.6968,8000.0
2010-08-17 15:35:00,16.92,16.93,16.9,16.93,34100.0,14.6881,14.6968,14.6707,14.6968,34100.0
2010-08-17 15:40:00,16.92,16.93,16.9,16.91,23300.0,14.6881,14.6968,14.6707,14.6794,23300.0
2010-08-17 15:45:00,16.91,16.92,16.91,16.92,15300.0,14.6794,14.6881,14.6794,14.6881,15300.0
2010-08-17 15:50:00,16.91,16.92,16.91,16.91,16400.0,14.6794,14.6881,14.6794,14.6794,16400.0
2010-08-17 15:55:00,16.91,16.91,16.87,16.88,79000.0,14.6794,14.6794,14.6447,14.6534,79000.0
2010-08-18 09:30:00,16.88,16.91,16.83,16.86,20700.0,14.6534,14.6794,14.61,14.636,20700.0
2010-08-18 09:35:00,16.83,16.85,16.78,16.78,4200.0,14.61,14.6273,14.5665,14.5665,4200.0
2010-08-18 09:40:00,16.78,16.78,16.71,16.73,8800.0,14.5665,14.5665,14.5058,14.5231,8800.0
2010-08-18 09:45:00,16.72,16.76,16.71,16.76,8400.0,14.5145,14.5492,14.5058,14.5492,8400.0
2010-08-18 09:50:00,16.75,16.76,16.74,16.75,3600.0,14.5405,14.5492,14.5318,14.5405,3600.0
2010-08-18 09:55:00,16.75,16.77,16.74,16.77,6800.0,14.5405,14.5579,14.5318,14.5579,6800.0
2010-08-18 10:00:00,16.77,16.83,16.77,16.83,21800.0,14.5579,14.61,14.5579,14.61,21800.0
2010-08-18 10:05:00,16.83,16.84,16.8,16.8,17600.0,14.61,14.6186,14.5839,14.5839,17600.0
2010-08-18 10:10:00,16.8,16.85,16.8,16.84,19600.0,14.5839,14.6273,14.5839,14.6186,19600.0
2010-08-18 10:15:00,16.84,16.85,16.79,16.79,13400.0,14.6186,14.6273,14.5752,14.5752,13400.0
2010-08-18 10:20:00,16.79,16.79,16.74,16.74,2900.0,14.5752,14.5752,14.5318,14.5318,2900.0
2010-08-18 10:25:00,16.74,16.74,16.71,16.71,4900.0,14.5318,14.5318,14.5058,14.5058,4900.0
2010-08-18 10:30:00,16.71,16.71,16.69,16.7,7800.0,14.5058,14.5058,14.4884,14.4971,7800.0
2010-08-18 10:35:00,16.71,16.72,16.7,16.71,3800.0,14.5058,14.5145,14.4971,14.5058,3800.0
2010-08-18 10:40:00,16.72,16.72,16.71,16.72,1100.0,14.5145,14.5145,14.5058,14.5145,1100.0
2010-08-18 10:45:00,16.71,16.71,16.66,16.66,9300.0,14.5058,14.5058,14.4624,14.4624,9300.0
2010-08-18 10:50:00,16.67,16.67,16.64,16.65,9400.0,14.4711,14.4711,14.445,14.4537,9400.0
2010-08-18 10:55:00,16.65,16.65,16.64,16.64,3200.0,14.4537,14.4537,14.445,14.445,3200.0
2010-08-18 11:00:00,16.65,16.72,16.64,16.72,30800.0,14.4537,14.5145,14.445,14.5145,30800.0
2010-08-18 11:05:00,16.72,16.76,16.72,16.75,27300.0,14.5145,14.5492,14.5145,14.5405,27300.0
2010-08-18 11:10:00,16.76,16.81,16.75,16.81,26200.0,14.5492,14.5926,14.5405,14.5926,26200.0
2010-08-18 11:15:00,16.8,16.81,16.75,16.76,10200.0,14.5839,14.5926,14.5405,14.5492,10200.0
2010-08-18 11:20:00,16.75,16.75,16.73,16.74,7400.0,14.5405,14.5405,14.5231,14.5318,7400.0
2010-08-18 11:25:00,16.76,16.76,16.74,16.75,4400.0,14.5492,14.5492,14.5318,14.5405,4400.0
2010-08-18 11:30:00,16.75,16.78,16.75,16.77,2700.0,14.5405,14.5665,14.5405,14.5579,2700.0
2010-08-18 11:35:00,16.76,16.76,16.76,16.76,1000.0,14.5492,14.5492,14.5492,14.5492,1000.0
2010-08-18 11:40:00,16.76,16.77,16.76,16.76,2700.0,14.5492,14.5579,14.5492,14.5492,2700.0
2010-08-18 11:45:00,16.76,16.81,16.76,16.81,7400.0,14.5492,14.5926,14.5492,14.5926,7400.0
2010-08-18 11:50:00,16.8,16.81,16.8,16.8,5700.0,14.5839,14.5926,14.5839,14.5839,5700.0
2010-08-18 11:55:00,16.8,16.81,16.79,16.79,900.0,14.5839,14.5926,14.5752,14.5752,900.0
2010-08-18 12:00:00,16.79,16.8,16.77,16.77,3600.0,14.5752,14.5839,14.5579,14.5579,3600.0
2010-08-18 12:05:00,16.76,16.77,16.76,16.76,1100.0,14.5492,14.5579,14.5492,14.5492,1100.0
2010-08-18 12:10:00,16.76,16.77,16.76,16.76,1600.0,14.5492,14.5579,14.5492,14.5492,1600.0
2010-08-18 12:15:00,16.76,16.76,16.76,16.76,500.0,14.5492,14.5492,14.5492,14.5492,500.0
2010-08-18 12:20:00,16.76,16.77,16.76,16.76,1100.0,14.5492,14.5579,14.5492,14.5492,1100.0
2010-08-18 12:25:00,16.76,16.77,16.76,16.76,700.0,14.5492,14.5579,14.5492,14.5492,700.0
2010-08-18 12:30:00,16.77,16.77,16.77,16.77,2900.0,14.5579,14.5579,14.5579,14.5579,2900.0
2010-08-18 12:35:00,16.78,16.78,16.77,16.77,200.0,14.5665,14.5665,14.5579,14.5579,200.0
2010-08-18 12:40:00,16.77,16.8,16.77,16.8,5100.0,14.5579,14.5839,14.5579,14.5839,5100.0
2010-08-18 12:45:00,16.8,16.81,16.8,16.81,3300.0,14.5839,14.5926,14.5839,14.5926,3300.0
2010-08-18 12:50:00,16.81,16.83,16.81,16.82,6500.0,14.5926,14.61,14.5926,14.6013,6500.0
2010-08-18 12:55:00,16.83,16.85,16.83,16.84,6300.0,14.61,14.6273,14.61,14.6186,6300.0
2010-08-18 13:00:00,16.84,16.85,16.84,16.85,2000.0,14.6186,14.6273,14.6186,14.6273,2000.0
2010-08-18 13:05:00,16.85,16.89,16.85,16.88,3300.0,14.6273,14.662,14.6273,14.6534,3300.0
2010-08-18 13:10:00,16.88,16.89,16.88,16.88,1200.0,14.6534,14.662,14.6534,14.6534,1200.0
2010-08-18 13:15:00,16.88,16.88,16.88,16.88,100.0,14.6534,14.6534,14.6534,14.6534,100.0
2010-08-18 13:20:00,16.89,16.91,16.89,16.9,15900.0,14.662,14.6794,14.662,14.6707,15900.0
2010-08-18 13:25:00,16.9,16.91,16.9,16.91,5800.0,14.6707,14.6794,14.6707,14.6794,5800.0
2010-08-18 13:30:00,16.91,16.91,16.9,16.9,3300.0,14.6794,14.6794,14.6707,14.6707,3300.0
2010-08-18 13:35:00,16.9,16.91,16.89,16.89,7000.0,14.6707,14.6794,14.662,14.662,7000.0
2010-08-18 13:40:00,16.88,16.9,16.88,16.89,5000.0,14.6534,14.6707,14.6534,14.662,5000.0
2010-08-18 13:45:00,16.9,16.9,16.89,16.89,1400.0,14.6707,14.6707,14.662,14.662,1400.0
2010-08-18 13:50:00,16.89,16.89,16.89,16.89,1300.0,14.662,14.662,14.662,14.662,1300.0
2010-08-18 13:55:00,16.89,16.89,16.89,16.89,200.0,14.662,14.662,14.662,14.662,200.0
2010-08-18 14:00:00,16.9,16.91,16.9,16.9,8600.0,14.6707,14.6794,14.6707,14.6707,8600.0
2010-08-18 14:05:00,16.9,16.9,16.87,16.87,3700.0,14.6707,14.6707,14.6447,14.6447,3700.0
2010-08-18 14:10:00,16.87,16.9,16.87,16.9,3800.0,14.6447,14.6707,14.6447,14.6707,3800.0
2010-08-18 14:15:00,16.9,16.91,16.89,16.91,3000.0,14.6707,14.6794,14.662,14.6794,3000.0
2010-08-18 14:20:00,16.9,16.92,16.9,16.91,2000.0,14.6707,14.6881,14.6707,14.6794,2000.0
2010-08-18 14:25:00,16.91,16.92,16.9,16.9,2900.0,14.6794,14.6881,14.6707,14.6707,2900.0
2010-08-18 14:30:00,16.9,16.9,16.87,16.88,3400.0,14.6707,14.6707,14.6447,14.6534,3400.0
2010-08-18 14:35:00,16.88,16.89,16.88,16.89,1800.0,14.6534,14.662,14.6534,14.662,1800.0
2010-08-18 14:40:00,16.89,16.89,16.88,16.89,1500.0,14.662,14.662,14.6534,14.662,1500.0
2010-08-18 14:45:00,16.89,16.89,16.88,16.89,600.0,14.662,14.662,14.6534,14.662,600.0
2010-08-18 14:50:00,16.89,16.89,16.88,16.88,1000.0,14.662,14.662,14.6534,14.6534,1000.0
2010-08-18 14:55:00,16.88,16.89,16.87,16.87,5200.0,14.6534,14.662,14.6447,14.6447,5200.0
2010-08-18 15:00:00,16.88,16.9,16.88,16.9,6400.0,14.6534,14.6707,14.6534,14.6707,6400.0
2010-08-18 15:05:00,16.9,16.9,16.86,16.86,7300.0,14.6707,14.6707,14.636,14.636,7300.0
2010-08-18 15:10:00,16.87,16.87,16.84,16.84,7100.0,14.6447,14.6447,14.6186,14.6186,7100.0
2010-08-18 15:15:00,16.84,16.86,16.84,16.84,4300.0,14.6186,14.636,14.6186,14.6186,4300.0
2010-08-18 15:20:00,16.84,16.85,16.84,16.84,2200.0,14.6186,14.6273,14.6186,14.6186,2200.0
2010-08-18 15:25:00,16.84,16.85,16.84,16.84,2500.0,14.6186,14.6273,14.6186,14.6186,2500.0
2010-08-18 15:30:00,16.84,16.88,16.84,16.88,9700.0,14.6186,14.6534,14.6186,14.6534,9700.0
2010-08-18 15:35:00,16.88,16.88,16.85,16.87,27100.0,14.6534,14.6534,14.6273,14.6447,27100.0
2010-08-18 15:40:00,16.87,16.87,16.84,16.85,16100.0,14.6447,14.6447,14.6186,14.6273,16100.0
2010-08-18 15:45:00,16.86,16.88,16.84,16.85,15500.0,14.636,14.6534,14.6186,14.6273,15500.0
2010-08-18 15:50:00,16.85,16.86,16.84,16.85,7900.0,14.6273,14.636,14.6186,14.6273,7900.0
2010-08-18 15:55:00,16.85,16.87,16.83,16.83,157900.0,14.6273,14.6447,14.61,14.61,157900.0
2010-08-19 09:30:00,16.74,16.76,16.65,16.65,10600.0,14.5318,14.5492,14.4537,14.4537,10600.0
2010-08-19 09:35:00,16.65,16.76,16.65,16.75,17800.0,14.4537,14.5492,14.4537,14.5405,17800.0
2010-08-19 09:40:00,16.76,16.78,16.67,16.76,12100.0,14.5492,14.5665,14.4711,14.5492,12100.0
2010-08-19 09:45:00,16.76,16.76,16.75,16.75,12900.0,14.5492,14.5492,14.5405,14.5405,12900.0
2010-08-19 09:50:00,16.74,16.74,16.66,16.66,9200.0,14.5318,14.5318,14.4624,14.4624,9200.0
2010-08-19 09:55:00,16.65,16.67,16.64,16.66,9900.0,14.4537,14.4711,14.445,14.4624,9900.0
2010-08-19 10:00:00,16.64,16.65,16.52,16.54,20900.0,14.445,14.4537,14.3408,14.3582,20900.0
2010-08-19 10:05:00,16.52,16.6,16.5,16.59,14900.0,14.3408,14.4103,14.3235,14.4016,14900.0
2010-08-19 10:10:00,16.58,16.63,16.57,16.61,15800.0,14.3929,14.4363,14.3842,14.419,15800.0
2010-08-19 10:15:00,16.6,16.69,16.59,16.69,15700.0,14.4103,14.4884,14.4016,14.4884,15700.0
2010-08-19 10:20:00,16.69,16.7,16.65,16.69,17400.0,14.4884,14.4971,14.4537,14.4884,17400.0
2010-08-19 10:25:00,16.69,16.7,16.62,16.62,10400.0,14.4884,14.4971,14.4277,14.4277,10400.0
2010-08-19 10:30:00,16.62,16.62,16.6,16.61,5400.0,14.4277,14.4277,14.4103,14.419,5400.0
2010-08-19 10:35:00,16.6,16.6,16.52,16.52,7200.0,14.4103,14.4103,14.3408,14.3408,7200.0
2010-08-19 10:40:00,16.53,16.55,16.5,16.53,17200.0,14.3495,14.3669,14.3235,14.3495,17200.0
2010-08-19 10:45:00,16.54,16.58,16.53,16.58,8300.0,14.3582,14.3929,14.3495,14.3929,8300.0
2010-08-19 10:50:00,16.58,16.58,16.53,16.53,4600.0,14.3929,14.3929,14.3495,14.3495,4600.0
2010-08-19 10:55:00,16.53,16.57,16.52,16.57,4800.0,14.3495,14.3842,14.3408,14.3842,4800.0
2010-08-19 11:00:00,16.57,16.58,16.55,16.57,12300.0,14.3842,14.3929,14.3669,14.3842,12300.0
2010-08-19 11:05:00,16.57,16.59,16.55,16.56,13900.0,14.3842,14.4016,14.3669,14.3756,13900.0
2010-08-19 11:10:00,16.56,16.59,16.56,16.58,5900.0,14.3756,14.4016,14.3756,14.3929,5900.0
2010-08-19 11:15:00,16.58,16.6,16.57,16.6,8800.0,14.3929,14.4103,14.3842,14.4103,8800.0
2010-08-19 11:20:00,16.6,16.64,16.6,16.62,13100.0,14.4103,14.445,14.4103,14.4277,13100.0
2010-08-19 11:25:00,16.62,16.62,16.6,16.62,7200.0,14.4277,14.4277,14.4103,14.4277,7200.0
2010-08-19 11:30:00,16.62,16.63,16.57,16.58,10900.0,14.4277,14.4363,14.3842,14.3929,10900.0
2010-08-19 11:35:00,16.58,16.6,16.57,16.6,15000.0,14.3929,14.4103,14.3842,14.4103,15000.0
2010-08-19 11:40:00,16.6,16.62,16.57,16.59,17900.0,14.4103,14.4277,14.3842,14.4016,17900.0
2010-08-19 11:45:00,16.59,16.6,16.57,16.57,19700.0,14.4016,14.4103,14.3842,14.3842,19700.0
2010-08-19 11:50:00,16.58,16.58,16.55,16.58,20600.0,14.3929,14.3929,14.3669,14.3929,20600.0
2010-08-19 11:55:00,16.57,16.64,16.57,16.64,14400.0,14.3842,14.445,14.3842,14.445,14400.0
2010-08-19 12:00:00,16.63,16.64,16.62,16.62,7000.0,14.4363,14.445,14.4277,14.4277,7000.0
2010-08-19 12:05:00,16.61,16.61,16.57,16.57,4100.0,14.419,14.419,14.3842,14.3842,4100.0
2010-08-19 12:10:00,16.57,16.57,16.55,16.55,5700.0,14.3842,14.3842,14.3669,14.3669,5700.0
2010-08-19 12:15:00,16.55,16.6,16.54,16.6,5900.0,14.3669,14.4103,14.3582,14.4103,5900.0
2010-08-19 12:20:00,16.6,16.62,16.6,16.61,3600.0,14.4103,14.4277,14.4103,14.419,3600.0
2010-08-19 12:25:00,16.6,16.6,16.58,16.59,3800.0,14.4103,14.4103,14.3929,14.4016,3800.0
2010-08-19 12:30:00,16.58,16.58,16.57,16.57,1100.0,14.3929,14.3929,14.3842,14.3842,1100.0
2010-08-19 12:35:00,16.58,16.58,16.57,16.57,900.0,14.3929,14.3929,14.3842,14.3842,900.0
2010-08-19 12:40:00,16.57,16.57,16.55,16.55,3500.0,14.3842,14.3842,14.3669,14.3669,3500.0
2010-08-19 12:45:00,16.55,16.58,16.55,16.57,3700.0,14.3669,14.3929,14.3669,14.3842,3700.0
2010-08-19 12:50:00,16.57,16.58,16.55,16.55,2400.0,14.3842,14.3929,14.3669,14.3669,2400.0
2010-08-19 12:55:00,16.54,16.56,16.53,16.56,4000.0,14.3582,14.3756,14.3495,14.3756,4000.0
2010-08-19 13:00:00,16.57,16.58,16.56,16.57,4600.0,14.3842,14.3929,14.3756,14.3842,4600.0
2010-08-19 13:05:00,16.57,16.58,16.56,16.57,2600.0,14.3842,14.3929,14.3756,14.3842,2600.0
2010-08-19 13:10:00,16.56,16.56,16.55,16.55,2100.0,14.3756,14.3756,14.3669,14.3669,2100.0
2010-08-19 13:15:00,16.55,16.57,16.55,16.57,5000.0,14.3669,14.3842,14.3669,14.3842,5000.0
2010-08-19 13:20:00,16.58,16.58,16.58,16.58,800.0,14.3929,14.3929,14.3929,14.3929,800.0
2010-08-19 13:25:00,16.58,16.58,16.57,16.57,1300.0,14.3929,14.3929,14.3842,14.3842,1300.0
2010-08-19 13:30:00,16.57,16.58,16.56,16.56,6900.0,14.3842,14.3929,14.3756,14.3756,6900.0
2010-08-19 13:35:00,16.55,16.56,16.54,16.56,4200.0,14.3669,14.3756,14.3582,14.3756,4200.0
2010-08-19 13:40:00,16.56,16.56,16.55,16.55,4800.0,14.3756,14.3756,14.3669,14.3669,4800.0
2010-08-19 13:45:00,16.54,16.55,16.54,16.54,1800.0,14.3582,14.3669,14.3582,14.3582,1800.0
2010-08-19 13:50:00,16.54,16.55,16.54,16.55,1500.0,14.3582,14.3669,14.3582,14.3669,1500.0
2010-08-19 13:55:00,16.54,16.55,16.52,16.53,6100.0,14.3582,14.3669,14.3408,14.3495,6100.0
2010-08-19 14:00:00,16.53,16.53,16.5,16.52,6500.0,14.3495,14.3495,14.3235,14.3408,6500.0
2010-08-19 14:05:00,16.51,16.53,16.49,16.53,11800.0,14.3322,14.3495,14.3148,14.3495,11800.0
2010-08-19 14:10:00,16.53,16.57,16.53,16.57,20200.0,14.3495,14.3842,14.3495,14.3842,20200.0
2010-08-19 14:15:00,16.57,16.6,16.56,16.6,20100.0,14.3842,14.4103,14.3756,14.4103,20100.0
2010-08-19 14:20:00,16.6,16.65,16.6,16.64,25000.0,14.4103,14.4537,14.4103,14.445,25000.0
2010-08-19 14:25:00,16.63,16.63,16.6,16.6,3700.0,14.4363,14.4363,14.4103,14.4103,3700.0
2010-08-19 14:30:00,16.6,16.62,16.59,16.61,12200.0,14.4103,14.4277,14.4016,14.419,12200.0
2010-08-19 14:35:00,16.61,16.63,16.61,16.62,27400.0,14.419,14.4363,14.419,14.4277,27400.0
2010-08-19 14:40:00,16.62,16.62,16.59,16.61,28100.0,14.4277,14.4277,14.4016,14.419,28100.0
2010-08-19 14:45:00,16.61,16.63,16.61,16.63,12600.0,14.419,14.4363,14.419,14.4363,12600.0
2010-08-19 14:50:00,16.63,16.65,16.62,16.64,16200.0,14.4363,14.4537,14.4277,14.445,16200.0
2010-08-19 14:55:00,16.64,16.65,16.64,16.65,12200.0,14.445,14.4537,14.445,14.4537,12200.0
2010-08-19 15:00:00,16.65,16.65,16.62,16.62,8800.0,14.4537,14.4537,14.4277,14.4277,8800.0
2010-08-19 15:05:00,16.62,16.64,16.62,16.64,7300.0,14.4277,14.445,14.4277,14.445,7300.0
2010-08-19 15:10:00,16.64,16.66,16.63,16.66,5600.0,14.445,14.4624,14.4363,14.4624,5600.0
2010-08-19 15:15:00,16.67,16.7,16.67,16.69,15000.0,14.4711,14.4971,14.4711,14.4884,15000.0
2010-08-19 15:20:00,16.69,16.7,16.67,16.7,24300.0,14.4884,14.4971,14.4711,14.4971,24300.0
2010-08-19 15:25:00,16.7,16.7,16.69,16.7,2700.0,14.4971,14.4971,14.4884,14.4971,2700.0
2010-08-19 15:30:00,16.69,16.7,16.69,16.69,10400.0,14.4884,14.4971,14.4884,14.4884,10400.0
2010-08-19 15:35:00,16.69,16.7,16.65,16.65,31100.0,14.4884,14.4971,14.4537,14.4537,31100.0
2010-08-19 15:40:00,16.65,16.66,16.62,16.64,21400.0,14.4537,14.4624,14.4277,14.445,21400.0
2010-08-19 15:45:00,16.64,16.66,16.64,16.66,17600.0,14.445,14.4624,14.445,14.4624,17600.0
2010-08-19 15:50:00,16.65,16.67,16.65,16.67,36700.0,14.4537,14.4711,14.4537,14.4711,36700.0
2010-08-19 15:55:00,16.67,16.68,16.66,16.66,111800.0,14.4711,14.4797,14.4624,14.4624,111800.0
2010-08-20 09:30:00,16.54,16.72,16.54,16.7,164300.0,14.3582,14.5145,14.3582,14.4971,164300.0
2010-08-20 09:35:00,16.7,16.7,16.59,16.61,10300.0,14.4971,14.4971,14.4016,14.419,10300.0
2010-08-20 09:40:00,16.61,16.62,16.59,16.61,7800.0,14.419,14.4277,14.4016,14.419,7800.0
2010-08-20 09:45:00,16.61,16.61,16.56,16.56,12600.0,14.419,14.419,14.3756,14.3756,12600.0
2010-08-20 09:50:00,16.56,16.57,16.53,16.54,8000.0,14.3756,14.3842,14.3495,14.3582,8000.0
2010-08-20 09:55:00,16.53,16.56,16.53,16.55,4400.0,14.3495,14.3756,14.3495,14.3669,4400.0
2010-08-20 10:00:00,16.55,16.55,16.53,16.54,3300.0,14.3669,14.3669,14.3495,14.3582,3300.0
2010-08-20 10:05:00,16.54,16.56,16.53,16.55,15400.0,14.3582,14.3756,14.3495,14.3669,15400.0
2010-08-20 10:10:00,16.56,16.56,16.48,16.53,15000.0,14.3756,14.3756,14.3061,14.3495,15000.0
2010-08-20 10:15:00,16.53,16.58,16.52,16.56,12100.0,14.3495,14.3929,14.3408,14.3756,12100.0
2010-08-20 10:20:00,16.56,16.58,16.56,16.58,8300.0,14.3756,14.3929,14.3756,14.3929,8300.0
2010-08-20 10:25:00,16.58,16.62,16.57,16.62,9800.0,14.3929,14.4277,14.3842,14.4277,9800.0
2010-08-20 10:30:00,16.61,16.61,16.57,16.58,6000.0,14.419,14.419,14.3842,14.3929,6000.0
2010-08-20 10:35:00,16.58,16.61,16.58,16.59,8600.0,14.3929,14.419,14.3929,14.4016,8600.0
2010-08-20 10:40:00,16.59,16.63,16.59,16.63,8800.0,14.4016,14.4363,14.4016,14.4363,8800.0
2010-08-20 10:45:00,16.62,16.62,16.58,16.59,6900.0,14.4277,14.4277,14.3929,14.4016,6900.0
2010-08-20 10:50:00,16.58,16.6,16.55,16.56,10000.0,14.3929,14.4103,14.3669,14.3756,10000.0
2010-08-20 10:55:00,16.56,16.57,16.55,16.55,8400.0,14.3756,14.3842,14.3669,14.3669,8400.0
2010-08-20 11:00:00,16.56,16.57,16.54,16.54,5000.0,14.3756,14.3842,14.3582,14.3582,5000.0
2010-08-20 11:05:00,16.53,16.53,16.52,16.52,7100.0,14.3495,14.3495,14.3408,14.3408,7100.0
2010-08-20 11:10:00,16.52,16.53,16.5,16.51,5600.0,14.3408,14.3495,14.3235,14.3322,5600.0
2010-08-20 11:15:00,16.51,16.52,16.49,16.52,21800.0,14.3322,14.3408,14.3148,14.3408,21800.0
2010-08-20 11:20:00,16.52,16.53,16.51,16.51,11000.0,14.3408,14.3495,14.3322,14.3322,11000.0
2010-08-20 11:25:00,16.51,16.53,16.49,16.53,11800.0,14.3322,14.3495,14.3148,14.3495,11800.0
2010-08-20 11:30:00,16.54,16.55,16.52,16.55,10000.0,14.3582,14.3669,14.3408,14.3669,10000.0
2010-08-20 11:35:00,16.55,16.55,16.5,16.53,12500.0,14.3669,14.3669,14.3235,14.3495,12500.0
2010-08-20 11:40:00,16.53,16.55,16.52,16.54,8700.0,14.3495,14.3669,14.3408,14.3582,8700.0
2010-08-20 11:45:00,16.54,16.56,16.53,16.55,11100.0,14.3582,14.3756,14.3495,14.3669,11100.0
2010-08-20 11:50:00,16.55,16.56,16.54,16.55,10700.0,14.3669,14.3756,14.3582,14.3669,10700.0
2010-08-20 11:55:00,16.55,16.55,16.54,16.55,7900.0,14.3669,14.3669,14.3582,14.3669,7900.0
2010-08-20 12:00:00,16.55,16.55,16.54,16.54,2400.0,14.3669,14.3669,14.3582,14.3582,2400.0
2010-08-20 12:05:00,16.54,16.55,16.54,16.54,800.0,14.3582,14.3669,14.3582,14.3582,800.0
2010-08-20 12:10:00,16.54,16.54,16.51,16.52,9400.0,14.3582,14.3582,14.3322,14.3408,9400.0
2010-08-20 12:15:00,16.52,16.52,16.5,16.5,4300.0,14.3408,14.3408,14.3235,14.3235,4300.0
2010-08-20 12:20:00,16.5,16.52,16.5,16.52,3700.0,14.3235,14.3408,14.3235,14.3408,3700.0
2010-08-20 12:25:00,16.52,16.53,16.52,16.52,3400.0,14.3408,14.3495,14.3408,14.3408,3400.0
2010-08-20 12:30:00,16.53,16.53,16.52,16.52,600.0,14.3495,14.3495,14.3408,14.3408,600.0
2010-08-20 12:35:00,16.52,16.52,16.51,16.51,2800.0,14.3408,14.3408,14.3322,14.3322,2800.0
2010-08-20 12:40:00,16.51,16.52,16.49,16.5,5400.0,14.3322,14.3408,14.3148,14.3235,5400.0
2010-08-20 12:45:00,16.5,16.5,16.48,16.49,3400.0,14.3235,14.3235,14.3061,14.3148,3400.0
2010-08-20 12:50:00,16.49,16.49,16.49,16.49,1600.0,14.3148,14.3148,14.3148,14.3148,1600.0
2010-08-20 12:55:00,16.49,16.49,16.49,16.49,100.0,14.3148,14.3148,14.3148,14.3148,100.0
2010-08-20 13:00:00,16.5,16.54,16.49,16.54,10100.0,14.3235,14.3582,14.3148,14.3582,10100.0
2010-08-20 13:05:00,16.54,16.55,16.53,16.55,7000.0,14.3582,14.3669,14.3495,14.3669,7000.0
2010-08-20 13:10:00,16.55,16.55,16.54,16.55,5400.0,14.3669,14.3669,14.3582,14.3669,5400.0
2010-08-20 13:15:00,16.55,16.56,16.54,16.55,10800.0,14.3669,14.3756,14.3582,14.3669,10800.0
2010-08-20 13:20:00,16.55,16.57,16.55,16.55,11900.0,14.3669,14.3842,14.3669,14.3669,11900.0
2010-08-20 13:25:00,16.54,16.57,16.54,16.56,7100.0,14.3582,14.3842,14.3582,14.3756,7100.0
2010-08-20 13:30:00,16.56,16.56,16.54,16.54,7500.0,14.3756,14.3756,14.3582,14.3582,7500.0
2010-08-20 13:35:00,16.54,16.56,16.54,16.56,6100.0,14.3582,14.3756,14.3582,14.3756,6100.0
2010-08-20 13:40:00,16.56,16.56,16.54,16.56,5600.0,14.3756,14.3756,14.3582,14.3756,5600.0
2010-08-20 13:45:00,16.56,16.58,16.55,16.56,10000.0,14.3756,14.3929,14.3669,14.3756,10000.0
2010-08-20 13:50:00,16.57,16.6,16.56,16.6,9200.0,14.3842,14.4103,14.3756,14.4103,9200.0
2010-08-20 13:55:00,16.6,16.61,16.59,16.61,15200.0,14.4103,14.419,14.4016,14.419,15200.0
2010-08-20 14:00:00,16.6,16.6,16.57,16.57,7600.0,14.4103,14.4103,14.3842,14.3842,7600.0
2010-08-20 14:05:00,16.57,16.57,16.56,16.57,2500.0,14.3842,14.3842,14.3756,14.3842,2500.0
2010-08-20 14:10:00,16.56,16.57,16.56,16.57,2900.0,14.3756,14.3842,14.3756,14.3842,2900.0
2010-08-20 14:15:00,16.56,16.58,16.56,16.58,2300.0,14.3756,14.3929,14.3756,14.3929,2300.0
2010-08-20 14:20:00,16.58,16.58,16.57,16.58,3300.0,14.3929,14.3929,14.3842,14.3929,3300.0
2010-08-20 14:25:00,16.58,16.58,16.57,16.58,8200.0,14.3929,14.3929,14.3842,14.3929,8200.0
2010-08-20 14:30:00,16.58,16.59,16.58,16.59,9300.0,14.3929,14.4016,14.3929,14.4016,9300.0
2010-08-20 14:35:00,16.58,16.59,16.58,16.59,700.0,14.3929,14.4016,14.3929,14.4016,700.0
2010-08-20 14:40:00,16.58,16.59,16.58,16.59,1000.0,14.3929,14.4016,14.3929,14.4016,1000.0
2010-08-20 14:45:00,16.59,16.61,16.59,16.6,9200.0,14.4016,14.419,14.4016,14.4103,9200.0
2010-08-20 14:50:00,16.6,16.61,16.58,16.61,17700.0,14.4103,14.419,14.3929,14.419,17700.0
2010-08-20 14:55:00,16.61,16.63,16.61,16.62,31100.0,14.419,14.4363,14.419,14.4277,31100.0
2010-08-20 15:00:00,16.62,16.62,16.6,16.6,4400.0,14.4277,14.4277,14.4103,14.4103,4400.0
2010-08-20 15:05:00,16.6,16.61,16.59,16.6,3200.0,14.4103,14.419,14.4016,14.4103,3200.0
2010-08-20 15:10:00,16.6,16.64,16.59,16.63,16100.0,14.4103,14.445,14.4016,14.4363,16100.0
2010-08-20 15:15:00,16.63,16.63,16.61,16.61,13900.0,14.4363,14.4363,14.419,14.419,13900.0
2010-08-20 15:20:00,16.61,16.61,16.59,16.6,8200.0,14.419,14.419,14.4016,14.4103,8200.0
2010-08-20 15:25:00,16.61,16.62,16.6,16.62,16200.0,14.419,14.4277,14.4103,14.4277,16200.0
2010-08-20 15:30:00,16.62,16.64,16.61,16.62,12000.0,14.4277,14.445,14.419,14.4277,12000.0
2010-08-20 15:35:00,16.62,16.63,16.6,16.61,16100.0,14.4277,14.4363,14.4103,14.419,16100.0
2010-08-20 15:40:00,16.6,16.62,16.6,16.62,5900.0,14.4103,14.4277,14.4103,14.4277,5900.0
2010-08-20 15:45:00,16.62,16.63,16.59,16.6,23200.0,14.4277,14.4363,14.4016,14.4103,23200.0
2010-08-20 15:50:00,16.6,16.65,16.6,16.65,37800.0,14.4103,14.4537,14.4103,14.4537,37800.0
2010-08-20 15:55:00,16.65,16.66,16.63,16.65,103600.0,14.4537,14.4624,14.4363,14.4537,103600.0
2010-08-23 09:30:00,16.74,16.74,16.69,16.74,18100.0,14.5318,14.5318,14.4884,14.5318,18100.0
2010-08-23 09:35:00,16.75,16.76,16.72,16.76,3000.0,14.5405,14.5492,14.5145,14.5492,3000.0
2010-08-23 09:40:00,16.77,16.77,16.72,16.72,4300.0,14.5579,14.5579,14.5145,14.5145,4300.0
2010-08-23 09:45:00,16.71,16.76,16.71,16.75,22600.0,14.5058,14.5492,14.5058,14.5405,22600.0
2010-08-23 09:50:00,16.74,16.8,16.73,16.8,9800.0,14.5318,14.5839,14.5231,14.5839,9800.0
2010-08-23 09:55:00,16.8,16.82,16.79,16.81,10800.0,14.5839,14.6013,14.5752,14.5926,10800.0
2010-08-23 10:00:00,16.8,16.8,16.77,16.78,4600.0,14.5839,14.5839,14.5579,14.5665,4600.0
2010-08-23 10:05:00,16.78,16.81,16.78,16.79,6300.0,14.5665,14.5926,14.5665,14.5752,6300.0
2010-08-23 10:10:00,16.79,16.79,16.76,16.76,4300.0,14.5752,14.5752,14.5492,14.5492,4300.0
2010-08-23 10:15:00,16.76,16.76,16.75,16.76,2400.0,14.5492,14.5492,14.5405,14.5492,2400.0
2010-08-23 10:20:00,16.76,16.76,16.73,16.73,6500.0,14.5492,14.5492,14.5231,14.5231,6500.0
2010-08-23 10:25:00,16.72,16.72,16.71,16.72,2000.0,14.5145,14.5145,14.5058,14.5145,2000.0
2010-08-23 10:30:00,16.71,16.74,16.71,16.74,6600.0,14.5058,14.5318,14.5058,14.5318,6600.0
2010-08-23 10:35:00,16.75,16.77,16.74,16.74,9400.0,14.5405,14.5579,14.5318,14.5318,9400.0
2010-08-23 10:40:00,16.74,16.75,16.72,16.72,8100.0,14.5318,14.5405,14.5145,14.5145,8100.0
2010-08-23 10:45:00,16.71,16.71,16.65,16.65,8900.0,14.5058,14.5058,14.4537,14.4537,8900.0
2010-08-23 10:50:00,16.64,16.65,16.63,16.63,21600.0,14.445,14.4537,14.4363,14.4363,21600.0
2010-08-23 10:55:00,16.63,16.64,16.61,16.62,17400.0,14.4363,14.445,14.419,14.4277,17400.0
2010-08-23 11:00:00,16.63,16.64,16.61,16.64,24800.0,14.4363,14.445,14.419,14.445,24800.0
2010-08-23 11:05:00,16.63,16.69,16.63,16.69,16300.0,14.4363,14.4884,14.4363,14.4884,16300.0
2010-08-23 11:10:00,16.69,16.72,16.68,16.71,16400.0,14.4884,14.5145,14.4797,14.5058,16400.0
2010-08-23 11:15:00,16.71,16.71,16.68,16.7,6900.0,14.5058,14.5058,14.4797,14.4971,6900.0
2010-08-23 11:20:00,16.71,16.71,16.66,16.68,14300.0,14.5058,14.5058,14.4624,14.4797,14300.0
2010-08-23 11:25:00,16.69,16.69,16.67,16.68,9000.0,14.4884,14.4884,14.4711,14.4797,9000.0
2010-08-23 11:30:00,16.67,16.69,16.66,16.69,15100.0,14.4711,14.4884,14.4624,14.4884,15100.0
2010-08-23 11:35:00,16.69,16.71,16.68,16.71,8300.0,14.4884,14.5058,14.4797,14.5058,8300.0
2010-08-23 11:40:00,16.7,16.72,16.7,16.72,4900.0,14.4971,14.5145,14.4971,14.5145,4900.0
2010-08-23 11:45:00,16.73,16.73,16.72,16.72,2900.0,14.5231,14.5231,14.5145,14.5145,2900.0
2010-08-23 11:50:00,16.72,16.72,16.71,16.71,3600.0,14.5145,14.5145,14.5058,14.5058,3600.0
2010-08-23 11:55:00,16.71,16.73,16.68,16.73,26000.0,14.5058,14.5231,14.4797,14.5231,26000.0
2010-08-23 12:00:00,16.72,16.73,16.72,16.72,1200.0,14.5145,14.5231,14.5145,14.5145,1200.0
2010-08-23 12:05:00,16.72,16.73,16.72,16.73,7000.0,14.5145,14.5231,14.5145,14.5231,7000.0
2010-08-23 12:10:00,16.72,16.73,16.72,16.73,6100.0,14.5145,14.5231,14.5145,14.5231,6100.0
2010-08-23 12:15:00,16.73,16.73,16.72,16.72,5400.0,14.5231,14.5231,14.5145,14.5145,5400.0
2010-08-23 12:20:00,16.73,16.73,16.72,16.72,2200.0,14.5231,14.5231,14.5145,14.5145,2200.0
2010-08-23 12:25:00,16.72,16.72,16.72,16.72,300.0,14.5145,14.5145,14.5145,14.5145,300.0
2010-08-23 12:30:00,16.72,16.73,16.72,16.72,1600.0,14.5145,14.5231,14.5145,14.5145,1600.0
2010-08-23 12:35:00,16.72,16.72,16.72,16.72,2500.0,14.5145,14.5145,14.5145,14.5145,2500.0
2010-08-23 12:40:00,16.73,16.73,16.71,16.71,4000.0,14.5231,14.5231,14.5058,14.5058,4000.0
2010-08-23 12:45:00,16.72,16.74,16.7,16.74,13800.0,14.5145,14.5318,14.4971,14.5318,13800.0
2010-08-23 12:50:00,16.73,16.74,16.73,16.73,5000.0,14.5231,14.5318,14.5231,14.5231,5000.0
2010-08-23 12:55:00,16.73,16.73,16.72,16.72,2800.0,14.5231,14.5231,14.5145,14.5145,2800.0
2010-08-23 13:00:00,16.72,16.73,16.72,16.72,2300.0,14.5145,14.5231,14.5145,14.5145,2300.0
2010-08-23 13:05:00,16.72,16.73,16.72,16.72,800.0,14.5145,14.5231,14.5145,14.5145,800.0
2010-08-23 13:10:00,16.72,16.73,16.72,16.72,1800.0,14.5145,14.5231,14.5145,14.5145,1800.0
2010-08-23 13:15:00,16.72,16.73,16.72,16.73,2500.0,14.5145,14.5231,14.5145,14.5231,2500.0
2010-08-23 13:20:00,16.72,16.73,16.72,16.72,1200.0,14.5145,14.5231,14.5145,14.5145,1200.0
2010-08-23 13:25:00,16.72,16.72,16.72,16.72,1100.0,14.5145,14.5145,14.5145,14.5145,1100.0
2010-08-23 13:30:00,16.72,16.73,16.72,16.72,800.0,14.5145,14.5231,14.5145,14.5145,800.0
2010-08-23 13:35:00,16.73,16.73,16.72,16.72,7800.0,14.5231,14.5231,14.5145,14.5145,7800.0
2010-08-23 13:40:00,16.72,16.72,16.7,16.7,3600.0,14.5145,14.5145,14.4971,14.4971,3600.0
2010-08-23 13:45:00,16.69,16.71,16.68,16.71,4200.0,14.4884,14.5058,14.4797,14.5058,4200.0
2010-08-23 13:50:00,16.71,16.73,16.71,16.71,11800.0,14.5058,14.5231,14.5058,14.5058,11800.0
2010-08-23 13:55:00,16.71,16.72,16.7,16.72,8900.0,14.5058,14.5145,14.4971,14.5145,8900.0
2010-08-23 14:00:00,16.72,16.72,16.71,16.71,7500.0,14.5145,14.5145,14.5058,14.5058,7500.0
2010-08-23 14:05:00,16.7,16.74,16.7,16.73,15200.0,14.4971,14.5318,14.4971,14.5231,15200.0
2010-08-23 14:10:00,16.74,16.75,16.74,16.75,12900.0,14.5318,14.5405,14.5318,14.5405,12900.0
2010-08-23 14:15:00,16.75,16.76,16.74,16.75,20200.0,14.5405,14.5492,14.5318,14.5405,20200.0
2010-08-23 14:20:00,16.74,16.76,16.74,16.76,19600.0,14.5318,14.5492,14.5318,14.5492,19600.0
2010-08-23 14:25:00,16.76,16.76,16.74,16.75,22900.0,14.5492,14.5492,14.5318,14.5405,22900.0
2010-08-23 14:30:00,16.75,16.75,16.74,16.75,4900.0,14.5405,14.5405,14.5318,14.5405,4900.0
2010-08-23 14:35:00,16.75,16.75,16.74,16.75,13600.0,14.5405,14.5405,14.5318,14.5405,13600.0
2010-08-23 14:40:00,16.75,16.75,16.74,16.75,10900.0,14.5405,14.5405,14.5318,14.5405,10900.0
2010-08-23 14:45:00,16.75,16.75,16.74,16.75,4500.0,14.5405,14.5405,14.5318,14.5405,4500.0
2010-08-23 14:50:00,16.75,16.75,16.73,16.73,27500.0,14.5405,14.5405,14.5231,14.5231,27500.0
2010-08-23 14:55:00,16.73,16.73,16.71,16.72,10100.0,14.5231,14.5231,14.5058,14.5145,10100.0
2010-08-23 15:00:00,16.71,16.72,16.71,16.72,3400.0,14.5058,14.5145,14.5058,14.5145,3400.0
2010-08-23 15:05:00,16.72,16.73,16.72,16.73,16900.0,14.5145,14.5231,14.5145,14.5231,16900.0
2010-08-23 15:10:00,16.73,16.73,16.72,16.73,12100.0,14.5231,14.5231,14.5145,14.5231,12100.0
2010-08-23 15:15:00,16.73,16.73,16.72,16.73,5800.0,14.5231,14.5231,14.5145,14.5231,5800.0
2010-08-23 15:20:00,16.73,16.73,16.72,16.73,8100.0,14.5231,14.5231,14.5145,14.5231,8100.0
2010-08-23 15:25:00,16.73,16.73,16.7,16.7,29800.0,14.5231,14.5231,14.4971,14.4971,29800.0
2010-08-23 15:30:00,16.7,16.71,16.7,16.71,20300.0,14.4971,14.5058,14.4971,14.5058,20300.0
2010-08-23 15:35:00,16.7,16.71,16.7,16.7,30300.0,14.4971,14.5058,14.4971,14.4971,30300.0
2010-08-23 15:40:00,16.7,16.7,16.67,16.67,46200.0,14.4971,14.4971,14.4711,14.4711,46200.0
2010-08-23 15:45:00,16.67,16.67,16.64,16.67,50400.0,14.4711,14.4711,14.445,14.4711,50400.0
2010-08-23 15:50:00,16.67,16.67,16.66,16.67,34700.0,14.4711,14.4711,14.4624,14.4711,34700.0
2010-08-23 15:55:00,16.67,16.68,16.67,16.67,102800.0,14.4711,14.4797,14.4711,14.4711,102800.0
2010-08-24 09:30:00,16.51,16.51,16.41,16.46,14500.0,14.3322,14.3322,14.2454,14.2888,14500.0
2010-08-24 09:35:00,16.46,16.49,16.41,16.41,8500.0,14.2888,14.3148,14.2454,14.2454,8500.0
2010-08-24 09:40:00,16.41,16.57,16.41,16.57,19400.0,14.2454,14.3842,14.2454,14.3842,19400.0
2010-08-24 09:45:00,16.57,16.64,16.56,16.6,30400.0,14.3842,14.445,14.3756,14.4103,30400.0
2010-08-24 09:50:00,16.6,16.6,16.58,16.59,11400.0,14.4103,14.4103,14.3929,14.4016,11400.0
2010-08-24 09:55:00,16.59,16.63,16.57,16.59,16600.0,14.4016,14.4363,14.3842,14.4016,16600.0
2010-08-24 10:00:00,16.58,16.59,16.49,16.55,31500.0,14.3929,14.4016,14.3148,14.3669,31500.0
2010-08-24 10:05:00,16.56,16.56,16.51,16.51,12400.0,14.3756,14.3756,14.3322,14.3322,12400.0
2010-08-24 10:10:00,16.52,16.56,16.51,16.53,8700.0,14.3408,14.3756,14.3322,14.3495,8700.0
2010-08-24 10:15:00,16.54,16.58,16.53,16.53,19000.0,14.3582,14.3929,14.3495,14.3495,19000.0
2010-08-24 10:20:00,16.54,16.59,16.53,16.59,13900.0,14.3582,14.4016,14.3495,14.4016,13900.0
2010-08-24 10:25:00,16.59,16.59,16.54,16.54,9800.0,14.4016,14.4016,14.3582,14.3582,9800.0
2010-08-24 10:30:00,16.53,16.56,16.52,16.52,18900.0,14.3495,14.3756,14.3408,14.3408,18900.0
2010-08-24 10:35:00,16.52,16.54,16.51,16.53,16700.0,14.3408,14.3582,14.3322,14.3495,16700.0
2010-08-24 10:40:00,16.54,16.56,16.53,16.55,14400.0,14.3582,14.3756,14.3495,14.3669,14400.0
2010-08-24 10:45:00,16.54,16.54,16.5,16.51,7100.0,14.3582,14.3582,14.3235,14.3322,7100.0
2010-08-24 10:50:00,16.51,16.52,16.47,16.48,10600.0,14.3322,14.3408,14.2974,14.3061,10600.0
2010-08-24 10:55:00,16.47,16.52,16.47,16.51,7400.0,14.2974,14.3408,14.2974,14.3322,7400.0
2010-08-24 11:00:00,16.51,16.54,16.5,16.53,17900.0,14.3322,14.3582,14.3235,14.3495,17900.0
2010-08-24 11:05:00,16.53,16.55,16.53,16.54,13300.0,14.3495,14.3669,14.3495,14.3582,13300.0
2010-08-24 11:10:00,16.54,16.57,16.52,16.57,14800.0,14.3582,14.3842,14.3408,14.3842,14800.0
2010-08-24 11:15:00,16.57,16.57,16.54,16.57,23000.0,14.3842,14.3842,14.3582,14.3842,23000.0
2010-08-24 11:20:00,16.57,16.61,16.56,16.61,17500.0,14.3842,14.419,14.3756,14.419,17500.0
2010-08-24 11:25:00,16.61,16.61,16.6,16.6,3900.0,14.419,14.419,14.4103,14.4103,3900.0
2010-08-24 11:30:00,16.6,16.6,16.55,16.6,23200.0,14.4103,14.4103,14.3669,14.4103,23200.0
2010-08-24 11:35:00,16.6,16.62,16.58,16.59,12000.0,14.4103,14.4277,14.3929,14.4016,12000.0
2010-08-24 11:40:00,16.59,16.59,16.57,16.57,25500.0,14.4016,14.4016,14.3842,14.3842,25500.0
2010-08-24 11:45:00,16.57,16.59,16.57,16.59,13300.0,14.3842,14.4016,14.3842,14.4016,13300.0
2010-08-24 11:50:00,16.58,16.6,16.58,16.6,7600.0,14.3929,14.4103,14.3929,14.4103,7600.0
2010-08-24 11:55:00,16.59,16.61,16.59,16.59,9700.0,14.4016,14.419,14.4016,14.4016,9700.0
2010-08-24 12:00:00,16.59,16.6,16.58,16.59,11900.0,14.4016,14.4103,14.3929,14.4016,11900.0
2010-08-24 12:05:00,16.58,16.6,16.57,16.6,19500.0,14.3929,14.4103,14.3842,14.4103,19500.0
2010-08-24 12:10:00,16.59,16.6,16.59,16.6,2700.0,14.4016,14.4103,14.4016,14.4103,2700.0
2010-08-24 12:15:00,16.6,16.6,16.59,16.6,3600.0,14.4103,14.4103,14.4016,14.4103,3600.0
2010-08-24 12:20:00,16.59,16.6,16.59,16.6,5600.0,14.4016,14.4103,14.4016,14.4103,5600.0
2010-08-24 12:25:00,16.6,16.6,16.57,16.58,19500.0,14.4103,14.4103,14.3842,14.3929,19500.0
2010-08-24 12:30:00,16.59,16.6,16.59,16.6,14400.0,14.4016,14.4103,14.4016,14.4103,14400.0
2010-08-24 12:35:00,16.6,16.6,16.59,16.6,7200.0,14.4103,14.4103,14.4016,14.4103,7200.0
2010-08-24 12:40:00,16.6,16.61,16.6,16.6,3600.0,14.4103,14.419,14.4103,14.4103,3600.0
2010-08-24 12:45:00,16.6,16.61,16.59,16.59,3200.0,14.4103,14.419,14.4016,14.4016,3200.0
2010-08-24 12:50:00,16.59,16.6,16.57,16.58,9000.0,14.4016,14.4103,14.3842,14.3929,9000.0
2010-08-24 12:55:00,16.58,16.61,16.58,16.59,18500.0,14.3929,14.419,14.3929,14.4016,18500.0
2010-08-24 13:00:00,16.6,16.6,16.58,16.59,8000.0,14.4103,14.4103,14.3929,14.4016,8000.0
2010-08-24 13:05:00,16.58,16.59,16.58,16.58,8600.0,14.3929,14.4016,14.3929,14.3929,8600.0
2010-08-24 13:10:00,16.59,16.6,16.58,16.59,10800.0,14.4016,14.4103,14.3929,14.4016,10800.0
2010-08-24 13:15:00,16.59,16.6,16.59,16.6,5200.0,14.4016,14.4103,14.4016,14.4103,5200.0
2010-08-24 13:20:00,16.6,16.6,16.58,16.6,15600.0,14.4103,14.4103,14.3929,14.4103,15600.0
2010-08-24 13:25:00,16.6,16.64,16.6,16.64,8900.0,14.4103,14.445,14.4103,14.445,8900.0
2010-08-24 13:30:00,16.65,16.65,16.62,16.62,3600.0,14.4537,14.4537,14.4277,14.4277,3600.0
2010-08-24 13:35:00,16.62,16.63,16.6,16.6,6400.0,14.4277,14.4363,14.4103,14.4103,6400.0
2010-08-24 13:40:00,16.61,16.61,16.56,16.56,17100.0,14.419,14.419,14.3756,14.3756,17100.0
2010-08-24 13:45:00,16.55,16.56,16.53,16.53,13100.0,14.3669,14.3756,14.3495,14.3495,13100.0
2010-08-24 13:50:00,16.53,16.54,16.52,16.52,9300.0,14.3495,14.3582,14.3408,14.3408,9300.0
2010-08-24 13:55:00,16.52,16.53,16.52,16.52,8100.0,14.3408,14.3495,14.3408,14.3408,8100.0
2010-08-24 14:00:00,16.53,16.57,16.52,16.55,10500.0,14.3495,14.3842,14.3408,14.3669,10500.0
2010-08-24 14:05:00,16.54,16.56,16.54,16.54,16400.0,14.3582,14.3756,14.3582,14.3582,16400.0
2010-08-24 14:10:00,16.55,16.56,16.54,16.56,20800.0,14.3669,14.3756,14.3582,14.3756,20800.0
2010-08-24 14:15:00,16.56,16.59,16.56,16.59,4100.0,14.3756,14.4016,14.3756,14.4016,4100.0
2010-08-24 14:20:00,16.59,16.6,16.58,16.6,12000.0,14.4016,14.4103,14.3929,14.4103,12000.0
2010-08-24 14:25:00,16.6,16.61,16.57,16.57,19800.0,14.4103,14.419,14.3842,14.3842,19800.0
2010-08-24 14:30:00,16.58,16.59,16.56,16.57,11000.0,14.3929,14.4016,14.3756,14.3842,11000.0
2010-08-24 14:35:00,16.57,16.62,16.57,16.61,11500.0,14.3842,14.4277,14.3842,14.419,11500.0
2010-08-24 14:40:00,16.61,16.61,16.57,16.59,8200.0,14.419,14.419,14.3842,14.4016,8200.0
2010-08-24 14:45:00,16.58,16.58,16.57,16.58,6700.0,14.3929,14.3929,14.3842,14.3929,6700.0
2010-08-24 14:50:00,16.58,16.61,16.57,16.6,12800.0,14.3929,14.419,14.3842,14.4103,12800.0
2010-08-24 14:55:00,16.61,16.63,16.6,16.61,18000.0,14.419,14.4363,14.4103,14.419,18000.0
2010-08-24 15:00:00,16.62,16.64,16.61,16.64,19100.0,14.4277,14.445,14.419,14.445,19100.0
2010-08-24 15:05:00,16.64,16.66,16.64,16.66,22900.0,14.445,14.4624,14.445,14.4624,22900.0
2010-08-24 15:10:00,16.66,16.66,16.63,16.65,26400.0,14.4624,14.4624,14.4363,14.4537,26400.0
2010-08-24 15:15:00,16.64,16.66,16.64,16.65,14200.0,14.445,14.4624,14.445,14.4537,14200.0
2010-08-24 15:20:00,16.65,16.69,16.65,16.68,20400.0,14.4537,14.4884,14.4537,14.4797,20400.0
2010-08-24 15:25:00,16.69,16.72,16.68,16.69,22200.0,14.4884,14.5145,14.4797,14.4884,22200.0
2010-08-24 15:30:00,16.69,16.69,16.67,16.67,28100.0,14.4884,14.4884,14.4711,14.4711,28100.0
2010-08-24 15:35:00,16.67,16.68,16.63,16.64,37100.0,14.4711,14.4797,14.4363,14.445,37100.0
2010-08-24 15:40:00,16.64,16.65,16.62,16.64,20700.0,14.445,14.4537,14.4277,14.445,20700.0
2010-08-24 15:45:00,16.63,16.67,16.61,16.65,65300.0,14.4363,14.4711,14.419,14.4537,65300.0
2010-08-24 15:50:00,16.65,16.66,16.61,16.61,76400.0,14.4537,14.4624,14.419,14.419,76400.0
2010-08-24 15:55:00,16.62,16.64,16.6,16.63,96500.0,14.4277,14.445,14.4103,14.4363,96500.0
2010-08-25 09:30:00,16.55,16.55,16.51,16.52,6200.0,14.3669,14.3669,14.3322,14.3408,6200.0
2010-08-25 09:35:00,16.53,16.54,16.5,16.54,3100.0,14.3495,14.3582,14.3235,14.3582,3100.0
2010-08-25 09:40:00,16.56,16.56,16.48,16.48,11700.0,14.3756,14.3756,14.3061,14.3061,11700.0
2010-08-25 09:45:00,16.48,16.48,16.43,16.44,9300.0,14.3061,14.3061,14.2627,14.2714,9300.0
2010-08-25 09:50:00,16.45,16.45,16.38,16.43,10700.0,14.2801,14.2801,14.2193,14.2627,10700.0
2010-08-25 09:55:00,16.42,16.43,16.38,16.42,9600.0,14.254,14.2627,14.2193,14.254,9600.0
2010-08-25 10:00:00,16.42,16.46,16.37,16.46,58200.0,14.254,14.2888,14.2106,14.2888,58200.0
2010-08-25 10:05:00,16.46,16.52,16.45,16.52,31200.0,14.2888,14.3408,14.2801,14.3408,31200.0
2010-08-25 10:10:00,16.52,16.53,16.5,16.5,26900.0,14.3408,14.3495,14.3235,14.3235,26900.0
2010-08-25 10:15:00,16.51,16.51,16.46,16.46,36000.0,14.3322,14.3322,14.2888,14.2888,36000.0
2010-08-25 10:20:00,16.47,16.48,16.45,16.48,12900.0,14.2974,14.3061,14.2801,14.3061,12900.0
2010-08-25 10:25:00,16.48,16.49,16.46,16.46,14300.0,14.3061,14.3148,14.2888,14.2888,14300.0
2010-08-25 10:30:00,16.46,16.48,16.43,16.43,23100.0,14.2888,14.3061,14.2627,14.2627,23100.0
2010-08-25 10:35:00,16.43,16.43,16.4,16.4,6000.0,14.2627,14.2627,14.2367,14.2367,6000.0
2010-08-25 10:40:00,16.4,16.41,16.39,16.41,10700.0,14.2367,14.2454,14.228,14.2454,10700.0
2010-08-25 10:45:00,16.41,16.46,16.41,16.46,13600.0,14.2454,14.2888,14.2454,14.2888,13600.0
2010-08-25 10:50:00,16.46,16.47,16.45,16.46,16500.0,14.2888,14.2974,14.2801,14.2888,16500.0
2010-08-25 10:55:00,16.46,16.53,16.45,16.51,18800.0,14.2888,14.3495,14.2801,14.3322,18800.0
2010-08-25 11:00:00,16.51,16.54,16.5,16.54,22400.0,14.3322,14.3582,14.3235,14.3582,22400.0
2010-08-25 11:05:00,16.53,16.6,16.52,16.6,55600.0,14.3495,14.4103,14.3408,14.4103,55600.0
2010-08-25 11:10:00,16.6,16.6,16.57,16.59,41600.0,14.4103,14.4103,14.3842,14.4016,41600.0
2010-08-25 11:15:00,16.59,16.61,16.59,16.6,4300.0,14.4016,14.419,14.4016,14.4103,4300.0
2010-08-25 11:20:00,16.61,16.64,16.6,16.64,27600.0,14.419,14.445,14.4103,14.445,27600.0
2010-08-25 11:25:00,16.64,16.67,16.64,16.66,12300.0,14.445,14.4711,14.445,14.4624,12300.0
2010-08-25 11:30:00,16.65,16.65,16.64,16.64,30100.0,14.4537,14.4537,14.445,14.445,30100.0
2010-08-25 11:35:00,16.65,16.65,16.64,16.65,10300.0,14.4537,14.4537,14.445,14.4537,10300.0
2010-08-25 11:40:00,16.65,16.65,16.61,16.62,22900.0,14.4537,14.4537,14.419,14.4277,22900.0
2010-08-25 11:45:00,16.62,16.62,16.61,16.61,4000.0,14.4277,14.4277,14.419,14.419,4000.0
2010-08-25 11:50:00,16.62,16.62,16.61,16.61,4500.0,14.4277,14.4277,14.419,14.419,4500.0
2010-08-25 11:55:00,16.61,16.64,16.61,16.63,21800.0,14.419,14.445,14.419,14.4363,21800.0
2010-08-25 12:00:00,16.62,16.64,16.61,16.64,11700.0,14.4277,14.445,14.419,14.445,11700.0
2010-08-25 12:05:00,16.64,16.64,16.62,16.63,13300.0,14.445,14.445,14.4277,14.4363,13300.0
2010-08-25 12:10:00,16.64,16.67,16.63,16.66,19200.0,14.445,14.4711,14.4363,14.4624,19200.0
2010-08-25 12:15:00,16.65,16.66,16.64,16.65,9600.0,14.4537,14.4624,14.445,14.4537,9600.0
2010-08-25 12:20:00,16.66,16.66,16.64,16.65,20100.0,14.4624,14.4624,14.445,14.4537,20100.0
2010-08-25 12:25:00,16.65,16.66,16.65,16.66,10000.0,14.4537,14.4624,14.4537,14.4624,10000.0
2010-08-25 12:30:00,16.66,16.69,16.64,16.66,30600.0,14.4624,14.4884,14.445,14.4624,30600.0
2010-08-25 12:35:00,16.66,16.66,16.64,16.65,5800.0,14.4624,14.4624,14.445,14.4537,5800.0
2010-08-25 12:40:00,16.64,16.66,16.64,16.65,21600.0,14.445,14.4624,14.445,14.4537,21600.0
2010-08-25 12:45:00,16.66,16.66,16.65,16.65,6200.0,14.4624,14.4624,14.4537,14.4537,6200.0
2010-08-25 12:50:00,16.65,16.66,16.65,16.66,6700.0,14.4537,14.4624,14.4537,14.4624,6700.0
2010-08-25 12:55:00,16.65,16.66,16.64,16.64,9700.0,14.4537,14.4624,14.445,14.445,9700.0
2010-08-25 13:00:00,16.64,16.65,16.64,16.64,15600.0,14.445,14.4537,14.445,14.445,15600.0
2010-08-25 13:05:00,16.64,16.65,16.63,16.63,13900.0,14.445,14.4537,14.4363,14.4363,13900.0
2010-08-25 13:10:00,16.63,16.64,16.62,16.62,34700.0,14.4363,14.445,14.4277,14.4277,34700.0
2010-08-25 13:15:00,16.63,16.63,16.62,16.62,19500.0,14.4363,14.4363,14.4277,14.4277,19500.0
2010-08-25 13:20:00,16.62,16.63,16.62,16.63,19000.0,14.4277,14.4363,14.4277,14.4363,19000.0
2010-08-25 13:25:00,16.62,16.66,16.62,16.66,37200.0,14.4277,14.4624,14.4277,14.4624,37200.0
2010-08-25 13:30:00,16.65,16.66,16.65,16.65,9500.0,14.4537,14.4624,14.4537,14.4537,9500.0
2010-08-25 13:35:00,16.64,16.65,16.62,16.63,9200.0,14.445,14.4537,14.4277,14.4363,9200.0
2010-08-25 13:40:00,16.62,16.63,16.62,16.63,9200.0,14.4277,14.4363,14.4277,14.4363,9200.0
2010-08-25 13:45:00,16.63,16.65,16.61,16.63,46800.0,14.4363,14.4537,14.419,14.4363,46800.0
2010-08-25 13:50:00,16.64,16.64,16.63,16.63,6700.0,14.445,14.445,14.4363,14.4363,6700.0
2010-08-25 13:55:00,16.63,16.64,16.63,16.63,10000.0,14.4363,14.445,14.4363,14.4363,10000.0
2010-08-25 14:00:00,16.63,16.64,16.63,16.64,4400.0,14.4363,14.445,14.4363,14.445,4400.0
2010-08-25 14:05:00,16.64,16.66,16.64,16.66,7400.0,14.445,14.4624,14.445,14.4624,7400.0
2010-08-25 14:10:00,16.65,16.71,16.64,16.7,39100.0,14.4537,14.5058,14.445,14.4971,39100.0
2010-08-25 14:15:00,16.71,16.71,16.69,16.7,15100.0,14.5058,14.5058,14.4884,14.4971,15100.0
2010-08-25 14:20:00,16.7,16.71,16.7,16.7,12500.0,14.4971,14.5058,14.4971,14.4971,12500.0
2010-08-25 14:25:00,16.7,16.71,16.7,16.71,9600.0,14.4971,14.5058,14.4971,14.5058,9600.0
2010-08-25 14:30:00,16.7,16.75,16.7,16.75,23900.0,14.4971,14.5405,14.4971,14.5405,23900.0
2010-08-25 14:35:00,16.75,16.79,16.74,16.79,16600.0,14.5405,14.5752,14.5318,14.5752,16600.0
2010-08-25 14:40:00,16.79,16.79,16.78,16.79,7500.0,14.5752,14.5752,14.5665,14.5752,7500.0
2010-08-25 14:45:00,16.78,16.79,16.78,16.78,6900.0,14.5665,14.5752,14.5665,14.5665,6900.0
2010-08-25 14:50:00,16.78,16.79,16.76,16.79,38100.0,14.5665,14.5752,14.5492,14.5752,38100.0
2010-08-25 14:55:00,16.79,16.79,16.78,16.78,8200.0,14.5752,14.5752,14.5665,14.5665,8200.0
2010-08-25 15:00:00,16.79,16.81,16.78,16.8,15100.0,14.5752,14.5926,14.5665,14.5839,15100.0
2010-08-25 15:05:00,16.79,16.79,16.76,16.76,20000.0,14.5752,14.5752,14.5492,14.5492,20000.0
2010-08-25 15:10:00,16.76,16.78,16.75,16.77,12700.0,14.5492,14.5665,14.5405,14.5579,12700.0
2010-08-25 15:15:00,16.76,16.77,16.73,16.74,22300.0,14.5492,14.5579,14.5231,14.5318,22300.0
2010-08-25 15:20:00,16.74,16.75,16.73,16.74,34000.0,14.5318,14.5405,14.5231,14.5318,34000.0
2010-08-25 15:25:00,16.75,16.76,16.74,16.75,13800.0,14.5405,14.5492,14.5318,14.5405,13800.0
2010-08-25 15:30:00,16.76,16.82,16.75,16.82,33100.0,14.5492,14.6013,14.5405,14.6013,33100.0
2010-08-25 15:35:00,16.82,16.82,16.79,16.79,22300.0,14.6013,14.6013,14.5752,14.5752,22300.0
2010-08-25 15:40:00,16.79,16.79,16.78,16.78,26900.0,14.5752,14.5752,14.5665,14.5665,26900.0
2010-08-25 15:45:00,16.79,16.79,16.78,16.78,20500.0,14.5752,14.5752,14.5665,14.5665,20500.0
2010-08-25 15:50:00,16.78,16.82,16.77,16.77,95400.0,14.5665,14.6013,14.5579,14.5579,95400.0
2010-08-25 15:55:00,16.77,16.77,16.74,16.76,107800.0,14.5579,14.5579,14.5318,14.5492,107800.0
2010-08-26 09:30:00,16.83,16.94,16.78,16.83,25400.0,14.61,14.7054,14.5665,14.61,25400.0
2010-08-26 09:35:00,16.83,16.84,16.79,16.8,21700.0,14.61,14.6186,14.5752,14.5839,21700.0
2010-08-26 09:40:00,16.79,16.89,16.76,16.81,36900.0,14.5752,14.662,14.5492,14.5926,36900.0
2010-08-26 09:45:00,16.81,16.84,16.77,16.81,18100.0,14.5926,14.6186,14.5579,14.5926,18100.0
2010-08-26 09:50:00,16.81,16.81,16.77,16.8,19300.0,14.5926,14.5926,14.5579,14.5839,19300.0
2010-08-26 09:55:00,16.8,16.89,16.79,16.88,18200.0,14.5839,14.662,14.5752,14.6534,18200.0
2010-08-26 10:00:00,16.88,16.93,16.88,16.92,32200.0,14.6534,14.6968,14.6534,14.6881,32200.0
2010-08-26 10:05:00,16.92,16.92,16.86,16.88,21400.0,14.6881,14.6881,14.636,14.6534,21400.0
2010-08-26 10:10:00,16.87,16.91,16.87,16.88,18500.0,14.6447,14.6794,14.6447,14.6534,18500.0
2010-08-26 10:15:00,16.88,16.88,16.8,16.81,14300.0,14.6534,14.6534,14.5839,14.5926,14300.0
2010-08-26 10:20:00,16.82,16.82,16.77,16.77,5000.0,14.6013,14.6013,14.5579,14.5579,5000.0
2010-08-26 10:25:00,16.77,16.8,16.77,16.78,8700.0,14.5579,14.5839,14.5579,14.5665,8700.0
2010-08-26 10:30:00,16.79,16.82,16.79,16.79,14000.0,14.5752,14.6013,14.5752,14.5752,14000.0
2010-08-26 10:35:00,16.79,16.83,16.78,16.82,18300.0,14.5752,14.61,14.5665,14.6013,18300.0
2010-08-26 10:40:00,16.82,16.85,16.82,16.82,14100.0,14.6013,14.6273,14.6013,14.6013,14100.0
2010-08-26 10:45:00,16.82,16.82,16.78,16.8,16000.0,14.6013,14.6013,14.5665,14.5839,16000.0
2010-08-26 10:50:00,16.8,16.81,16.78,16.8,22400.0,14.5839,14.5926,14.5665,14.5839,22400.0
2010-08-26 10:55:00,16.8,16.85,16.79,16.84,27000.0,14.5839,14.6273,14.5752,14.6186,27000.0
2010-08-26 11:00:00,16.84,16.87,16.82,16.85,22900.0,14.6186,14.6447,14.6013,14.6273,22900.0
2010-08-26 11:05:00,16.85,16.85,16.79,16.82,40500.0,14.6273,14.6273,14.5752,14.6013,40500.0
2010-08-26 11:10:00,16.82,16.84,16.8,16.84,11000.0,14.6013,14.6186,14.5839,14.6186,11000.0
2010-08-26 11:15:00,16.83,16.87,16.82,16.85,19600.0,14.61,14.6447,14.6013,14.6273,19600.0
2010-08-26 11:20:00,16.85,16.85,16.84,16.84,5100.0,14.6273,14.6273,14.6186,14.6186,5100.0
2010-08-26 11:25:00,16.85,16.85,16.82,16.84,26700.0,14.6273,14.6273,14.6013,14.6186,26700.0
2010-08-26 11:30:00,16.83,16.83,16.81,16.81,18900.0,14.61,14.61,14.5926,14.5926,18900.0
2010-08-26 11:35:00,16.82,16.83,16.81,16.81,17900.0,14.6013,14.61,14.5926,14.5926,17900.0
2010-08-26 11:40:00,16.81,16.81,16.76,16.77,15200.0,14.5926,14.5926,14.5492,14.5579,15200.0
2010-08-26 11:45:00,16.77,16.8,16.76,16.8,27700.0,14.5579,14.5839,14.5492,14.5839,27700.0
2010-08-26 11:50:00,16.8,16.82,16.79,16.82,20400.0,14.5839,14.6013,14.5752,14.6013,20400.0
2010-08-26 11:55:00,16.81,16.88,16.81,16.88,37000.0,14.5926,14.6534,14.5926,14.6534,37000.0
2010-08-26 12:00:00,16.87,16.88,16.85,16.85,38900.0,14.6447,14.6534,14.6273,14.6273,38900.0
2010-08-26 12:05:00,16.85,16.86,16.84,16.84,6000.0,14.6273,14.636,14.6186,14.6186,6000.0
2010-08-26 12:10:00,16.84,16.84,16.81,16.82,4700.0,14.6186,14.6186,14.5926,14.6013,4700.0
2010-08-26 12:15:00,16.81,16.81,16.78,16.8,12500.0,14.5926,14.5926,14.5665,14.5839,12500.0
2010-08-26 12:20:00,16.8,16.82,16.8,16.8,22100.0,14.5839,14.6013,14.5839,14.5839,22100.0
2010-08-26 12:25:00,16.8,16.81,16.8,16.81,2600.0,14.5839,14.5926,14.5839,14.5926,2600.0
2010-08-26 12:30:00,16.8,16.81,16.8,16.81,1900.0,14.5839,14.5926,14.5839,14.5926,1900.0
2010-08-26 12:35:00,16.81,16.81,16.8,16.8,3300.0,14.5926,14.5926,14.5839,14.5839,3300.0
2010-08-26 12:40:00,16.8,16.8,16.79,16.8,16900.0,14.5839,14.5839,14.5752,14.5839,16900.0
2010-08-26 12:45:00,16.79,16.79,16.78,16.79,4900.0,14.5752,14.5752,14.5665,14.5752,4900.0
2010-08-26 12:50:00,16.79,16.79,16.75,16.76,12100.0,14.5752,14.5752,14.5405,14.5492,12100.0
2010-08-26 12:55:00,16.75,16.81,16.75,16.8,30900.0,14.5405,14.5926,14.5405,14.5839,30900.0
2010-08-26 13:00:00,16.8,16.81,16.78,16.78,5700.0,14.5839,14.5926,14.5665,14.5665,5700.0
2010-08-26 13:05:00,16.78,16.78,16.76,16.77,4500.0,14.5665,14.5665,14.5492,14.5579,4500.0
2010-08-26 13:10:00,16.77,16.77,16.76,16.77,8200.0,14.5579,14.5579,14.5492,14.5579,8200.0
2010-08-26 13:15:00,16.77,16.79,16.76,16.78,10100.0,14.5579,14.5752,14.5492,14.5665,10100.0
2010-08-26 13:20:00,16.78,16.79,16.77,16.79,4700.0,14.5665,14.5752,14.5579,14.5752,4700.0
2010-08-26 13:25:00,16.79,16.8,16.77,16.79,8900.0,14.5752,14.5839,14.5579,14.5752,8900.0
2010-08-26 13:30:00,16.78,16.8,16.77,16.8,7000.0,14.5665,14.5839,14.5579,14.5839,7000.0
2010-08-26 13:35:00,16.8,16.8,16.78,16.78,3300.0,14.5839,14.5839,14.5665,14.5665,3300.0
2010-08-26 13:40:00,16.78,16.78,16.77,16.78,2300.0,14.5665,14.5665,14.5579,14.5665,2300.0
2010-08-26 13:45:00,16.77,16.78,16.75,16.75,17900.0,14.5579,14.5665,14.5405,14.5405,17900.0
2010-08-26 13:50:00,16.75,16.76,16.75,16.76,4600.0,14.5405,14.5492,14.5405,14.5492,4600.0
2010-08-26 13:55:00,16.75,16.75,16.72,16.74,15900.0,14.5405,14.5405,14.5145,14.5318,15900.0
2010-08-26 14:00:00,16.73,16.74,16.72,16.73,9000.0,14.5231,14.5318,14.5145,14.5231,9000.0
2010-08-26 14:05:00,16.72,16.72,16.7,16.7,10700.0,14.5145,14.5145,14.4971,14.4971,10700.0
2010-08-26 14:10:00,16.7,16.71,16.68,16.7,25700.0,14.4971,14.5058,14.4797,14.4971,25700.0
2010-08-26 14:15:00,16.7,16.7,16.66,16.69,9800.0,14.4971,14.4971,14.4624,14.4884,9800.0
2010-08-26 14:20:00,16.69,16.69,16.67,16.67,6200.0,14.4884,14.4884,14.4711,14.4711,6200.0
2010-08-26 14:25:00,16.67,16.68,16.67,16.67,9600.0,14.4711,14.4797,14.4711,14.4711,9600.0
2010-08-26 14:30:00,16.68,16.68,16.63,16.63,16900.0,14.4797,14.4797,14.4363,14.4363,16900.0
2010-08-26 14:35:00,16.63,16.64,16.63,16.63,6200.0,14.4363,14.445,14.4363,14.4363,6200.0
2010-08-26 14:40:00,16.64,16.64,16.63,16.63,9100.0,14.445,14.445,14.4363,14.4363,9100.0
2010-08-26 14:45:00,16.63,16.64,16.59,16.59,22500.0,14.4363,14.445,14.4016,14.4016,22500.0
2010-08-26 14:50:00,16.59,16.6,16.59,16.6,7100.0,14.4016,14.4103,14.4016,14.4103,7100.0
2010-08-26 14:55:00,16.59,16.6,16.57,16.6,40200.0,14.4016,14.4103,14.3842,14.4103,40200.0
2010-08-26 15:00:00,16.59,16.62,16.59,16.61,14400.0,14.4016,14.4277,14.4016,14.419,14400.0
2010-08-26 15:05:00,16.6,16.61,16.59,16.6,36100.0,14.4103,14.419,14.4016,14.4103,36100.0
2010-08-26 15:10:00,16.61,16.61,16.59,16.61,20000.0,14.419,14.419,14.4016,14.419,20000.0
2010-08-26 15:15:00,16.61,16.64,16.6,16.64,15200.0,14.419,14.445,14.4103,14.445,15200.0
2010-08-26 15:20:00,16.64,16.67,16.64,16.65,55000.0,14.445,14.4711,14.445,14.4537,55000.0
2010-08-26 15:25:00,16.64,16.65,16.63,16.65,18200.0,14.445,14.4537,14.4363,14.4537,18200.0
2010-08-26 15:30:00,16.65,16.67,16.64,16.67,18300.0,14.4537,14.4711,14.445,14.4711,18300.0
2010-08-26 15:35:00,16.67,16.71,16.67,16.71,30000.0,14.4711,14.5058,14.4711,14.5058,30000.0
2010-08-26 15:40:00,16.7,16.75,16.7,16.75,45900.0,14.4971,14.5405,14.4971,14.5405,45900.0
2010-08-26 15:45:00,16.75,16.75,16.7,16.72,59100.0,14.5405,14.5405,14.4971,14.5145,59100.0
2010-08-26 15:50:00,16.72,16.73,16.7,16.72,70700.0,14.5145,14.5231,14.4971,14.5145,70700.0
2010-08-26 15:55:00,16.72,16.73,16.69,16.7,166500.0,14.5145,14.5231,14.4884,14.4971,166500.0
2010-08-27 09:30:00,16.74,16.79,16.71,16.76,19000.0,14.5318,14.5752,14.5058,14.5492,19000.0
2010-08-27 09:35:00,16.76,16.79,16.73,16.78,6800.0,14.5492,14.5752,14.5231,14.5665,6800.0
2010-08-27 09:40:00,16.74,16.76,16.72,16.72,8300.0,14.5318,14.5492,14.5145,14.5145,8300.0
2010-08-27 09:45:00,16.72,16.72,16.7,16.7,5500.0,14.5145,14.5145,14.4971,14.4971,5500.0
2010-08-27 09:50:00,16.69,16.7,16.67,16.68,10200.0,14.4884,14.4971,14.4711,14.4797,10200.0
2010-08-27 09:55:00,16.67,16.72,16.64,16.64,12700.0,14.4711,14.5145,14.445,14.445,12700.0
2010-08-27 10:00:00,16.65,16.68,16.57,16.62,31100.0,14.4537,14.4797,14.3842,14.4277,31100.0
2010-08-27 10:05:00,16.61,16.61,16.54,16.59,37700.0,14.419,14.419,14.3582,14.4016,37700.0
2010-08-27 10:10:00,16.59,16.64,16.58,16.62,15600.0,14.4016,14.445,14.3929,14.4277,15600.0
2010-08-27 10:15:00,16.63,16.67,16.61,16.65,27400.0,14.4363,14.4711,14.419,14.4537,27400.0
2010-08-27 10:20:00,16.64,16.69,16.63,16.69,30200.0,14.445,14.4884,14.4363,14.4884,30200.0
2010-08-27 10:25:00,16.69,16.72,16.68,16.7,17700.0,14.4884,14.5145,14.4797,14.4971,17700.0
2010-08-27 10:30:00,16.69,16.76,16.69,16.73,19300.0,14.4884,14.5492,14.4884,14.5231,19300.0
2010-08-27 10:35:00,16.72,16.77,16.71,16.75,12000.0,14.5145,14.5579,14.5058,14.5405,12000.0
2010-08-27 10:40:00,16.75,16.77,16.71,16.72,22600.0,14.5405,14.5579,14.5058,14.5145,22600.0
2010-08-27 10:45:00,16.72,16.73,16.68,16.69,12600.0,14.5145,14.5231,14.4797,14.4884,12600.0
2010-08-27 10:50:00,16.68,16.7,16.67,16.69,5400.0,14.4797,14.4971,14.4711,14.4884,5400.0
2010-08-27 10:55:00,16.67,16.68,16.66,16.68,8200.0,14.4711,14.4797,14.4624,14.4797,8200.0
2010-08-27 11:00:00,16.69,16.7,16.69,16.7,17700.0,14.4884,14.4971,14.4884,14.4971,17700.0
2010-08-27 11:05:00,16.7,16.72,16.69,16.71,39100.0,14.4971,14.5145,14.4884,14.5058,39100.0
2010-08-27 11:10:00,16.71,16.77,16.7,16.75,14500.0,14.5058,14.5579,14.4971,14.5405,14500.0
2010-08-27 11:15:00,16.76,16.78,16.74,16.74,6500.0,14.5492,14.5665,14.5318,14.5318,6500.0
2010-08-27 11:20:00,16.74,16.76,16.73,16.76,20000.0,14.5318,14.5492,14.5231,14.5492,20000.0
2010-08-27 11:25:00,16.76,16.77,16.73,16.74,11300.0,14.5492,14.5579,14.5231,14.5318,11300.0
2010-08-27 11:30:00,16.76,16.77,16.73,16.75,12800.0,14.5492,14.5579,14.5231,14.5405,12800.0
2010-08-27 11:35:00,16.75,16.76,16.73,16.76,10500.0,14.5405,14.5492,14.5231,14.5492,10500.0
2010-08-27 11:40:00,16.75,16.75,16.74,16.74,5700.0,14.5405,14.5405,14.5318,14.5318,5700.0
2010-08-27 11:45:00,16.74,16.75,16.74,16.75,5400.0,14.5318,14.5405,14.5318,14.5405,5400.0
2010-08-27 11:50:00,16.76,16.76,16.73,16.74,6000.0,14.5492,14.5492,14.5231,14.5318,6000.0
2010-08-27 11:55:00,16.73,16.73,16.71,16.71,5200.0,14.5231,14.5231,14.5058,14.5058,5200.0
2010-08-27 12:00:00,16.72,16.73,16.69,16.69,7000.0,14.5145,14.5231,14.4884,14.4884,7000.0
2010-08-27 12:05:00,16.7,16.71,16.7,16.7,3200.0,14.4971,14.5058,14.4971,14.4971,3200.0
2010-08-27 12:10:00,16.71,16.71,16.7,16.7,3500.0,14.5058,14.5058,14.4971,14.4971,3500.0
2010-08-27 12:15:00,16.71,16.72,16.7,16.72,3500.0,14.5058,14.5145,14.4971,14.5145,3500.0
2010-08-27 12:20:00,16.72,16.72,16.71,16.72,3800.0,14.5145,14.5145,14.5058,14.5145,3800.0
2010-08-27 12:25:00,16.71,16.75,16.69,16.74,20500.0,14.5058,14.5405,14.4884,14.5318,20500.0
2010-08-27 12:30:00,16.75,16.75,16.72,16.74,8400.0,14.5405,14.5405,14.5145,14.5318,8400.0
2010-08-27 12:35:00,16.74,16.75,16.72,16.72,8400.0,14.5318,14.5405,14.5145,14.5145,8400.0
2010-08-27 12:40:00,16.72,16.72,16.72,16.72,2700.0,14.5145,14.5145,14.5145,14.5145,2700.0
2010-08-27 12:45:00,16.72,16.74,16.71,16.71,8800.0,14.5145,14.5318,14.5058,14.5058,8800.0
2010-08-27 12:50:00,16.71,16.72,16.71,16.72,4300.0,14.5058,14.5145,14.5058,14.5145,4300.0
2010-08-27 12:55:00,16.72,16.72,16.69,16.7,7200.0,14.5145,14.5145,14.4884,14.4971,7200.0
2010-08-27 13:00:00,16.71,16.71,16.69,16.69,2500.0,14.5058,14.5058,14.4884,14.4884,2500.0
2010-08-27 13:05:00,16.69,16.7,16.69,16.7,3400.0,14.4884,14.4971,14.4884,14.4971,3400.0
2010-08-27 13:10:00,16.7,16.7,16.7,16.7,3300.0,14.4971,14.4971,14.4971,14.4971,3300.0
2010-08-27 13:15:00,16.71,16.71,16.69,16.69,6900.0,14.5058,14.5058,14.4884,14.4884,6900.0
2010-08-27 13:20:00,16.71,16.72,16.7,16.7,5400.0,14.5058,14.5145,14.4971,14.4971,5400.0
2010-08-27 13:25:00,16.7,16.74,16.7,16.74,5900.0,14.4971,14.5318,14.4971,14.5318,5900.0
2010-08-27 13:30:00,16.74,16.76,16.73,16.75,11200.0,14.5318,14.5492,14.5231,14.5405,11200.0
2010-08-27 13:35:00,16.75,16.78,16.75,16.75,7200.0,14.5405,14.5665,14.5405,14.5405,7200.0
2010-08-27 13:40:00,16.76,16.76,16.74,16.75,9800.0,14.5492,14.5492,14.5318,14.5405,9800.0
2010-08-27 13:45:00,16.74,16.76,16.74,16.75,8600.0,14.5318,14.5492,14.5318,14.5405,8600.0
2010-08-27 13:50:00,16.75,16.77,16.74,16.77,5300.0,14.5405,14.5579,14.5318,14.5579,5300.0
2010-08-27 13:55:00,16.76,16.8,16.76,16.8,6500.0,14.5492,14.5839,14.5492,14.5839,6500.0
2010-08-27 14:00:00,16.8,16.81,16.79,16.8,5000.0,14.5839,14.5926,14.5752,14.5839,5000.0
2010-08-27 14:05:00,16.79,16.79,16.75,16.79,9300.0,14.5752,14.5752,14.5405,14.5752,9300.0
2010-08-27 14:10:00,16.79,16.8,16.77,16.77,12300.0,14.5752,14.5839,14.5579,14.5579,12300.0
2010-08-27 14:15:00,16.78,16.79,16.77,16.78,4300.0,14.5665,14.5752,14.5579,14.5665,4300.0
2010-08-27 14:20:00,16.79,16.79,16.77,16.78,7900.0,14.5752,14.5752,14.5579,14.5665,7900.0
2010-08-27 14:25:00,16.77,16.78,16.77,16.78,8800.0,14.5579,14.5665,14.5579,14.5665,8800.0
2010-08-27 14:30:00,16.77,16.78,16.77,16.77,1700.0,14.5579,14.5665,14.5579,14.5579,1700.0
2010-08-27 14:35:00,16.77,16.8,16.77,16.78,14100.0,14.5579,14.5839,14.5579,14.5665,14100.0
2010-08-27 14:40:00,16.8,16.8,16.79,16.8,5800.0,14.5839,14.5839,14.5752,14.5839,5800.0
2010-08-27 14:45:00,16.79,16.8,16.79,16.8,6200.0,14.5752,14.5839,14.5752,14.5839,6200.0
2010-08-27 14:50:00,16.8,16.8,16.79,16.79,10900.0,14.5839,14.5839,14.5752,14.5752,10900.0
2010-08-27 14:55:00,16.79,16.8,16.79,16.8,6700.0,14.5752,14.5839,14.5752,14.5839,6700.0
2010-08-27 15:00:00,16.79,16.8,16.78,16.78,9400.0,14.5752,14.5839,14.5665,14.5665,9400.0
2010-08-27 15:05:00,16.78,16.78,16.76,16.76,17500.0,14.5665,14.5665,14.5492,14.5492,17500.0
2010-08-27 15:10:00,16.77,16.78,16.75,16.77,24100.0,14.5579,14.5665,14.5405,14.5579,24100.0
2010-08-27 15:15:00,16.76,16.77,16.75,16.76,12600.0,14.5492,14.5579,14.5405,14.5492,12600.0
2010-08-27 15:20:00,16.76,16.83,16.76,16.83,23000.0,14.5492,14.61,14.5492,14.61,23000.0
2010-08-27 15:25:00,16.83,16.86,16.82,16.85,13900.0,14.61,14.636,14.6013,14.6273,13900.0
2010-08-27 15:30:00,16.84,16.85,16.83,16.84,22100.0,14.6186,14.6273,14.61,14.6186,22100.0
2010-08-27 15:35:00,16.83,16.84,16.82,16.82,17000.0,14.61,14.6186,14.6013,14.6013,17000.0
2010-08-27 15:40:00,16.82,16.85,16.81,16.85,25200.0,14.6013,14.6273,14.5926,14.6273,25200.0
2010-08-27 15:45:00,16.84,16.86,16.83,16.85,27400.0,14.6186,14.636,14.61,14.6273,27400.0
2010-08-27 15:50:00,16.84,16.87,16.84,16.84,30800.0,14.6186,14.6447,14.6186,14.6186,30800.0
2010-08-27 15:55:00,16.84,16.87,16.84,16.87,49900.0,14.6186,14.6447,14.6186,14.6447,49900.0
2010-08-30 09:30:00,16.84,16.84,16.76,16.77,6000.0,14.6186,14.6186,14.5492,14.5579,6000.0
2010-08-30 09:35:00,16.77,16.8,16.77,16.79,3900.0,14.5579,14.5839,14.5579,14.5752,3900.0
2010-08-30 09:40:00,16.78,16.83,16.78,16.8,6400.0,14.5665,14.61,14.5665,14.5839,6400.0
2010-08-30 09:45:00,16.8,16.86,16.8,16.84,4000.0,14.5839,14.636,14.5839,14.6186,4000.0
2010-08-30 09:50:00,16.83,16.83,16.79,16.8,1900.0,14.61,14.61,14.5752,14.5839,1900.0
2010-08-30 09:55:00,16.79,16.84,16.79,16.83,3400.0,14.5752,14.6186,14.5752,14.61,3400.0
2010-08-30 10:00:00,16.84,16.84,16.77,16.78,15500.0,14.6186,14.6186,14.5579,14.5665,15500.0
2010-08-30 10:05:00,16.78,16.79,16.76,16.77,7000.0,14.5665,14.5752,14.5492,14.5579,7000.0
2010-08-30 10:10:00,16.77,16.77,16.74,16.75,3100.0,14.5579,14.5579,14.5318,14.5405,3100.0
2010-08-30 10:15:00,16.74,16.75,16.68,16.69,12800.0,14.5318,14.5405,14.4797,14.4884,12800.0
2010-08-30 10:20:00,16.69,16.7,16.67,16.69,14500.0,14.4884,14.4971,14.4711,14.4884,14500.0
2010-08-30 10:25:00,16.68,16.68,16.67,16.68,3500.0,14.4797,14.4797,14.4711,14.4797,3500.0
2010-08-30 10:30:00,16.68,16.68,16.64,16.64,7400.0,14.4797,14.4797,14.445,14.445,7400.0
2010-08-30 10:35:00,16.65,16.65,16.63,16.63,14100.0,14.4537,14.4537,14.4363,14.4363,14100.0
2010-08-30 10:40:00,16.64,16.66,16.63,16.66,6400.0,14.445,14.4624,14.4363,14.4624,6400.0
2010-08-30 10:45:00,16.66,16.66,16.65,16.65,2200.0,14.4624,14.4624,14.4537,14.4537,2200.0
2010-08-30 10:50:00,16.66,16.67,16.65,16.67,11300.0,14.4624,14.4711,14.4537,14.4711,11300.0
2010-08-30 10:55:00,16.68,16.68,16.67,16.68,7500.0,14.4797,14.4797,14.4711,14.4797,7500.0
2010-08-30 11:00:00,16.67,16.68,16.67,16.67,4600.0,14.4711,14.4797,14.4711,14.4711,4600.0
2010-08-30 11:05:00,16.68,16.68,16.67,16.68,6100.0,14.4797,14.4797,14.4711,14.4797,6100.0
2010-08-30 11:10:00,16.68,16.68,16.67,16.67,2800.0,14.4797,14.4797,14.4711,14.4711,2800.0
2010-08-30 11:15:00,16.67,16.68,16.67,16.68,4900.0,14.4711,14.4797,14.4711,14.4797,4900.0
2010-08-30 11:20:00,16.67,16.69,16.65,16.66,21200.0,14.4711,14.4884,14.4537,14.4624,21200.0
2010-08-30 11:25:00,16.67,16.69,16.67,16.69,5800.0,14.4711,14.4884,14.4711,14.4884,5800.0
2010-08-30 11:30:00,16.68,16.69,16.68,16.69,1100.0,14.4797,14.4884,14.4797,14.4884,1100.0
2010-08-30 11:35:00,16.69,16.7,16.68,16.69,11700.0,14.4884,14.4971,14.4797,14.4884,11700.0
2010-08-30 11:40:00,16.69,16.69,16.64,16.64,6500.0,14.4884,14.4884,14.445,14.445,6500.0
2010-08-30 11:45:00,16.64,16.65,16.63,16.64,6700.0,14.445,14.4537,14.4363,14.445,6700.0
2010-08-30 11:50:00,16.64,16.65,16.64,16.64,3600.0,14.445,14.4537,14.445,14.445,3600.0
2010-08-30 11:55:00,16.65,16.66,16.64,16.66,4000.0,14.4537,14.4624,14.445,14.4624,4000.0
2010-08-30 12:00:00,16.66,16.68,16.66,16.68,3100.0,14.4624,14.4797,14.4624,14.4797,3100.0
2010-08-30 12:05:00,16.68,16.68,16.67,16.67,2000.0,14.4797,14.4797,14.4711,14.4711,2000.0
2010-08-30 12:10:00,16.68,16.68,16.67,16.68,1500.0,14.4797,14.4797,14.4711,14.4797,1500.0
2010-08-30 12:15:00,16.68,16.68,16.67,16.68,1800.0,14.4797,14.4797,14.4711,14.4797,1800.0
2010-08-30 12:20:00,16.68,16.68,16.67,16.68,3400.0,14.4797,14.4797,14.4711,14.4797,3400.0
2010-08-30 12:25:00,16.68,16.68,16.67,16.68,2500.0,14.4797,14.4797,14.4711,14.4797,2500.0
2010-08-30 12:30:00,16.67,16.68,16.65,16.66,10900.0,14.4711,14.4797,14.4537,14.4624,10900.0
2010-08-30 12:35:00,16.65,16.66,16.65,16.66,3500.0,14.4537,14.4624,14.4537,14.4624,3500.0
2010-08-30 12:40:00,16.66,16.66,16.65,16.65,1600.0,14.4624,14.4624,14.4537,14.4537,1600.0
2010-08-30 12:45:00,16.66,16.69,16.66,16.69,9300.0,14.4624,14.4884,14.4624,14.4884,9300.0
2010-08-30 12:50:00,16.68,16.69,16.68,16.68,900.0,14.4797,14.4884,14.4797,14.4797,900.0
2010-08-30 12:55:00,16.68,16.7,16.68,16.7,14700.0,14.4797,14.4971,14.4797,14.4971,14700.0
2010-08-30 13:00:00,16.7,16.71,16.69,16.7,10000.0,14.4971,14.5058,14.4884,14.4971,10000.0
2010-08-30 13:05:00,16.71,16.71,16.7,16.71,1300.0,14.5058,14.5058,14.4971,14.5058,1300.0
2010-08-30 13:10:00,16.7,16.71,16.7,16.71,7000.0,14.4971,14.5058,14.4971,14.5058,7000.0
2010-08-30 13:15:00,16.71,16.71,16.7,16.71,6400.0,14.5058,14.5058,14.4971,14.5058,6400.0
2010-08-30 13:20:00,16.71,16.72,16.7,16.71,11600.0,14.5058,14.5145,14.4971,14.5058,11600.0
2010-08-30 13:25:00,16.71,16.72,16.68,16.68,13900.0,14.5058,14.5145,14.4797,14.4797,13900.0
2010-08-30 13:30:00,16.68,16.69,16.68,16.68,1900.0,14.4797,14.4884,14.4797,14.4797,1900.0
2010-08-30 13:35:00,16.68,16.7,16.68,16.7,4000.0,14.4797,14.4971,14.4797,14.4971,4000.0
2010-08-30 13:40:00,16.69,16.71,16.69,16.71,11300.0,14.4884,14.5058,14.4884,14.5058,11300.0
2010-08-30 13:45:00,16.71,16.71,16.7,16.71,2800.0,14.5058,14.5058,14.4971,14.5058,2800.0
2010-08-30 13:50:00,16.7,16.71,16.7,16.71,3900.0,14.4971,14.5058,14.4971,14.5058,3900.0
2010-08-30 13:55:00,16.71,16.72,16.7,16.7,7100.0,14.5058,14.5145,14.4971,14.4971,7100.0
2010-08-30 14:00:00,16.7,16.72,16.7,16.71,14200.0,14.4971,14.5145,14.4971,14.5058,14200.0
2010-08-30 14:05:00,16.7,16.71,16.67,16.67,14300.0,14.4971,14.5058,14.4711,14.4711,14300.0
2010-08-30 14:10:00,16.67,16.69,16.67,16.67,17100.0,14.4711,14.4884,14.4711,14.4711,17100.0
2010-08-30 14:15:00,16.67,16.67,16.66,16.67,6200.0,14.4711,14.4711,14.4624,14.4711,6200.0
2010-08-30 14:20:00,16.67,16.68,16.67,16.67,3300.0,14.4711,14.4797,14.4711,14.4711,3300.0
2010-08-30 14:25:00,16.68,16.72,16.68,16.72,12200.0,14.4797,14.5145,14.4797,14.5145,12200.0
2010-08-30 14:30:00,16.71,16.72,16.71,16.71,2500.0,14.5058,14.5145,14.5058,14.5058,2500.0
2010-08-30 14:35:00,16.72,16.72,16.7,16.7,14100.0,14.5145,14.5145,14.4971,14.4971,14100.0
2010-08-30 14:40:00,16.71,16.71,16.7,16.71,4800.0,14.5058,14.5058,14.4971,14.5058,4800.0
2010-08-30 14:45:00,16.7,16.71,16.68,16.68,7700.0,14.4971,14.5058,14.4797,14.4797,7700.0
2010-08-30 14:50:00,16.68,16.71,16.67,16.71,20700.0,14.4797,14.5058,14.4711,14.5058,20700.0
2010-08-30 14:55:00,16.71,16.71,16.7,16.71,5900.0,14.5058,14.5058,14.4971,14.5058,5900.0
2010-08-30 15:00:00,16.7,16.71,16.68,16.68,15100.0,14.4971,14.5058,14.4797,14.4797,15100.0
2010-08-30 15:05:00,16.68,16.68,16.64,16.65,9400.0,14.4797,14.4797,14.445,14.4537,9400.0
2010-08-30 15:10:00,16.65,16.65,16.64,16.64,2900.0,14.4537,14.4537,14.445,14.445,2900.0
2010-08-30 15:15:00,16.64,16.65,16.61,16.62,10200.0,14.445,14.4537,14.419,14.4277,10200.0
2010-08-30 15:20:00,16.61,16.65,16.61,16.65,23900.0,14.419,14.4537,14.419,14.4537,23900.0
2010-08-30 15:25:00,16.65,16.66,16.64,16.64,9800.0,14.4537,14.4624,14.445,14.445,9800.0
2010-08-30 15:30:00,16.64,16.65,16.62,16.62,13100.0,14.445,14.4537,14.4277,14.4277,13100.0
2010-08-30 15:35:00,16.62,16.64,16.61,16.63,21600.0,14.4277,14.445,14.419,14.4363,21600.0
2010-08-30 15:40:00,16.64,16.64,16.62,16.62,19100.0,14.445,14.445,14.4277,14.4277,19100.0
2010-08-30 15:45:00,16.62,16.62,16.58,16.59,34000.0,14.4277,14.4277,14.3929,14.4016,34000.0
2010-08-30 15:50:00,16.59,16.6,16.59,16.6,26600.0,14.4016,14.4103,14.4016,14.4103,26600.0
2010-08-30 15:55:00,16.6,16.6,16.55,16.55,80700.0,14.4103,14.4103,14.3669,14.3669,80700.0
2010-08-31 09:30:00,16.5,16.5,16.39,16.41,10400.0,14.3235,14.3235,14.228,14.2454,10400.0
2010-08-31 09:35:00,16.41,16.41,16.34,16.35,9300.0,14.2454,14.2454,14.1846,14.1933,9300.0
2010-08-31 09:40:00,16.35,16.35,16.26,16.26,25000.0,14.1933,14.1933,14.1151,14.1151,25000.0
2010-08-31 09:45:00,16.25,16.3,16.23,16.29,45500.0,14.1065,14.1499,14.0891,14.1412,45500.0
2010-08-31 09:50:00,16.29,16.3,16.21,16.26,40200.0,14.1412,14.1499,14.0717,14.1151,40200.0
2010-08-31 09:55:00,16.27,16.31,16.23,16.25,10900.0,14.1238,14.1585,14.0891,14.1065,10900.0
2010-08-31 10:00:00,16.26,16.34,16.26,16.3,19700.0,14.1151,14.1846,14.1151,14.1499,19700.0
2010-08-31 10:05:00,16.29,16.38,16.28,16.38,16000.0,14.1412,14.2193,14.1325,14.2193,16000.0
2010-08-31 10:10:00,16.37,16.42,16.37,16.42,8300.0,14.2106,14.254,14.2106,14.254,8300.0
2010-08-31 10:15:00,16.42,16.45,16.41,16.44,22800.0,14.254,14.2801,14.2454,14.2714,22800.0
2010-08-31 10:20:00,16.44,16.46,16.43,16.43,8700.0,14.2714,14.2888,14.2627,14.2627,8700.0
2010-08-31 10:25:00,16.42,16.44,16.41,16.44,6500.0,14.254,14.2714,14.2454,14.2714,6500.0
2010-08-31 10:30:00,16.44,16.47,16.42,16.45,12400.0,14.2714,14.2974,14.254,14.2801,12400.0
2010-08-31 10:35:00,16.45,16.46,16.43,16.45,19000.0,14.2801,14.2888,14.2627,14.2801,19000.0
2010-08-31 10:40:00,16.46,16.46,16.43,16.46,6500.0,14.2888,14.2888,14.2627,14.2888,6500.0
2010-08-31 10:45:00,16.47,16.49,16.45,16.49,13900.0,14.2974,14.3148,14.2801,14.3148,13900.0
2010-08-31 10:50:00,16.49,16.55,16.48,16.54,13100.0,14.3148,14.3669,14.3061,14.3582,13100.0
2010-08-31 10:55:00,16.54,16.57,16.53,16.56,6000.0,14.3582,14.3842,14.3495,14.3756,6000.0
2010-08-31 11:00:00,16.57,16.57,16.56,16.56,3000.0,14.3842,14.3842,14.3756,14.3756,3000.0
2010-08-31 11:05:00,16.57,16.57,16.51,16.51,11900.0,14.3842,14.3842,14.3322,14.3322,11900.0
2010-08-31 11:10:00,16.51,16.51,16.47,16.49,5100.0,14.3322,14.3322,14.2974,14.3148,5100.0
2010-08-31 11:15:00,16.49,16.52,16.49,16.5,4900.0,14.3148,14.3408,14.3148,14.3235,4900.0
2010-08-31 11:20:00,16.5,16.55,16.49,16.55,12100.0,14.3235,14.3669,14.3148,14.3669,12100.0
2010-08-31 11:25:00,16.55,16.55,16.54,16.54,6600.0,14.3669,14.3669,14.3582,14.3582,6600.0
2010-08-31 11:30:00,16.54,16.54,16.5,16.51,12500.0,14.3582,14.3582,14.3235,14.3322,12500.0
2010-08-31 11:35:00,16.51,16.53,16.5,16.5,7000.0,14.3322,14.3495,14.3235,14.3235,7000.0
2010-08-31 11:40:00,16.5,16.51,16.48,16.49,7300.0,14.3235,14.3322,14.3061,14.3148,7300.0
2010-08-31 11:45:00,16.49,16.5,16.49,16.49,1600.0,14.3148,14.3235,14.3148,14.3148,1600.0
2010-08-31 11:50:00,16.49,16.55,16.49,16.54,10200.0,14.3148,14.3669,14.3148,14.3582,10200.0
2010-08-31 11:55:00,16.55,16.55,16.52,16.52,6400.0,14.3669,14.3669,14.3408,14.3408,6400.0
2010-08-31 12:00:00,16.53,16.54,16.52,16.52,7700.0,14.3495,14.3582,14.3408,14.3408,7700.0
2010-08-31 12:05:00,16.52,16.54,16.52,16.53,2100.0,14.3408,14.3582,14.3408,14.3495,2100.0
2010-08-31 12:10:00,16.53,16.54,16.52,16.54,5300.0,14.3495,14.3582,14.3408,14.3582,5300.0
2010-08-31 12:15:00,16.54,16.56,16.53,16.56,3600.0,14.3582,14.3756,14.3495,14.3756,3600.0
2010-08-31 12:20:00,16.56,16.56,16.55,16.56,3200.0,14.3756,14.3756,14.3669,14.3756,3200.0
2010-08-31 12:25:00,16.56,16.57,16.55,16.57,4000.0,14.3756,14.3842,14.3669,14.3842,4000.0
2010-08-31 12:30:00,16.57,16.6,16.56,16.6,10300.0,14.3842,14.4103,14.3756,14.4103,10300.0
2010-08-31 12:35:00,16.59,16.61,16.59,16.6,4800.0,14.4016,14.419,14.4016,14.4103,4800.0
2010-08-31 12:40:00,16.6,16.6,16.57,16.59,19400.0,14.4103,14.4103,14.3842,14.4016,19400.0
2010-08-31 12:45:00,16.59,16.63,16.59,16.62,9300.0,14.4016,14.4363,14.4016,14.4277,9300.0
2010-08-31 12:50:00,16.61,16.62,16.59,16.6,7300.0,14.419,14.4277,14.4016,14.4103,7300.0
2010-08-31 12:55:00,16.59,16.6,16.58,16.6,5400.0,14.4016,14.4103,14.3929,14.4103,5400.0
2010-08-31 13:00:00,16.59,16.62,16.59,16.62,8400.0,14.4016,14.4277,14.4016,14.4277,8400.0
2010-08-31 13:05:00,16.62,16.62,16.61,16.62,2700.0,14.4277,14.4277,14.419,14.4277,2700.0
2010-08-31 13:10:00,16.61,16.62,16.61,16.62,18000.0,14.419,14.4277,14.419,14.4277,18000.0
2010-08-31 13:15:00,16.62,16.62,16.61,16.62,6500.0,14.4277,14.4277,14.419,14.4277,6500.0
2010-08-31 13:20:00,16.61,16.65,16.61,16.64,31100.0,14.419,14.4537,14.419,14.445,31100.0
2010-08-31 13:25:00,16.63,16.65,16.63,16.65,10100.0,14.4363,14.4537,14.4363,14.4537,10100.0
2010-08-31 13:30:00,16.65,16.65,16.64,16.64,1700.0,14.4537,14.4537,14.445,14.445,1700.0
2010-08-31 13:35:00,16.65,16.68,16.64,16.66,8600.0,14.4537,14.4797,14.445,14.4624,8600.0
2010-08-31 13:40:00,16.67,16.67,16.66,16.67,1500.0,14.4711,14.4711,14.4624,14.4711,1500.0
2010-08-31 13:45:00,16.67,16.67,16.66,16.66,3700.0,14.4711,14.4711,14.4624,14.4624,3700.0
2010-08-31 13:50:00,16.66,16.67,16.65,16.66,7200.0,14.4624,14.4711,14.4537,14.4624,7200.0
2010-08-31 13:55:00,16.66,16.67,16.65,16.66,10100.0,14.4624,14.4711,14.4537,14.4624,10100.0
2010-08-31 14:00:00,16.65,16.66,16.63,16.63,17700.0,14.4537,14.4624,14.4363,14.4363,17700.0
2010-08-31 14:05:00,16.64,16.68,16.64,16.67,14000.0,14.445,14.4797,14.445,14.4711,14000.0
2010-08-31 14:10:00,16.66,16.68,16.65,16.67,9800.0,14.4624,14.4797,14.4537,14.4711,9800.0
2010-08-31 14:15:00,16.66,16.66,16.64,16.65,14000.0,14.4624,14.4624,14.445,14.4537,14000.0
2010-08-31 14:20:00,16.64,16.65,16.63,16.63,10100.0,14.445,14.4537,14.4363,14.4363,10100.0
2010-08-31 14:25:00,16.63,16.65,16.63,16.65,18100.0,14.4363,14.4537,14.4363,14.4537,18100.0
2010-08-31 14:30:00,16.64,16.64,16.59,16.59,21200.0,14.445,14.445,14.4016,14.4016,21200.0
2010-08-31 14:35:00,16.59,16.6,16.57,16.57,14700.0,14.4016,14.4103,14.3842,14.3842,14700.0
2010-08-31 14:40:00,16.57,16.59,16.56,16.57,14900.0,14.3842,14.4016,14.3756,14.3842,14900.0
2010-08-31 14:45:00,16.56,16.57,16.56,16.57,16000.0,14.3756,14.3842,14.3756,14.3842,16000.0
2010-08-31 14:50:00,16.56,16.62,16.56,16.62,24200.0,14.3756,14.4277,14.3756,14.4277,24200.0
2010-08-31 14:55:00,16.62,16.62,16.59,16.59,12300.0,14.4277,14.4277,14.4016,14.4016,12300.0
2010-08-31 15:00:00,16.59,16.62,16.59,16.62,28800.0,14.4016,14.4277,14.4016,14.4277,28800.0
2010-08-31 15:05:00,16.61,16.61,16.59,16.61,16200.0,14.419,14.419,14.4016,14.419,16200.0
2010-08-31 15:10:00,16.6,16.6,16.59,16.6,28100.0,14.4103,14.4103,14.4016,14.4103,28100.0
2010-08-31 15:15:00,16.6,16.6,16.59,16.6,152200.0,14.4103,14.4103,14.4016,14.4103,152200.0
2010-08-31 15:20:00,16.59,16.6,16.59,16.59,39000.0,14.4016,14.4103,14.4016,14.4016,39000.0
2010-08-31 15:25:00,16.6,16.6,16.59,16.6,11600.0,14.4103,14.4103,14.4016,14.4103,11600.0
2010-08-31 15:30:00,16.59,16.62,16.59,16.59,45900.0,14.4016,14.4277,14.4016,14.4016,45900.0
2010-08-31 15:35:00,16.59,16.6,16.57,16.58,90500.0,14.4016,14.4103,14.3842,14.3929,90500.0
2010-08-31 15:40:00,16.57,16.61,16.57,16.6,34400.0,14.3842,14.419,14.3842,14.4103,34400.0
2010-08-31 15:45:00,16.61,16.68,16.6,16.66,96600.0,14.419,14.4797,14.4103,14.4624,96600.0
2010-08-31 15:50:00,16.65,16.66,16.63,16.64,59400.0,14.4537,14.4624,14.4363,14.445,59400.0
2010-08-31 15:55:00,16.64,16.68,16.63,16.65,214600.0,14.445,14.4797,14.4363,14.4537,214600.0
2010-09-01 09:30:00,16.85,16.85,16.76,16.76,15200.0,14.6273,14.6273,14.5492,14.5492,15200.0
2010-09-01 09:35:00,16.77,16.77,16.64,16.69,33400.0,14.5579,14.5579,14.445,14.4884,33400.0
2010-09-01 09:40:00,16.67,16.75,16.66,16.75,16100.0,14.4711,14.5405,14.4624,14.5405,16100.0
2010-09-01 09:45:00,16.75,16.79,16.73,16.74,16600.0,14.5405,14.5752,14.5231,14.5318,16600.0
2010-09-01 09:50:00,16.74,16.77,16.71,16.76,20400.0,14.5318,14.5579,14.5058,14.5492,20400.0
2010-09-01 09:55:00,16.76,16.77,16.73,16.76,11800.0,14.5492,14.5579,14.5231,14.5492,11800.0
2010-09-01 10:00:00,16.76,16.9,16.75,16.85,36100.0,14.5492,14.6707,14.5405,14.6273,36100.0
2010-09-01 10:05:00,16.85,16.89,16.85,16.87,15700.0,14.6273,14.662,14.6273,14.6447,15700.0
2010-09-01 10:10:00,16.87,16.94,16.86,16.94,9900.0,14.6447,14.7054,14.636,14.7054,9900.0
2010-09-01 10:15:00,16.94,16.96,16.92,16.93,8600.0,14.7054,14.7228,14.6881,14.6968,8600.0
2010-09-01 10:20:00,16.93,16.93,16.89,16.9,20000.0,14.6968,14.6968,14.662,14.6707,20000.0
2010-09-01 10:25:00,16.9,16.91,16.9,16.91,6900.0,14.6707,14.6794,14.6707,14.6794,6900.0
2010-09-01 10:30:00,16.91,16.97,16.91,16.96,25300.0,14.6794,14.7315,14.6794,14.7228,25300.0
2010-09-01 10:35:00,16.96,16.97,16.92,16.97,11100.0,14.7228,14.7315,14.6881,14.7315,11100.0
2010-09-01 10:40:00,16.97,16.99,16.91,16.92,24400.0,14.7315,14.7488,14.6794,14.6881,24400.0
2010-09-01 10:45:00,16.92,16.94,16.9,16.9,16000.0,14.6881,14.7054,14.6707,14.6707,16000.0
2010-09-01 10:50:00,16.9,16.93,16.89,16.93,11000.0,14.6707,14.6968,14.662,14.6968,11000.0
2010-09-01 10:55:00,16.92,16.94,16.92,16.94,6100.0,14.6881,14.7054,14.6881,14.7054,6100.0
2010-09-01 11:00:00,16.94,16.96,16.93,16.96,6900.0,14.7054,14.7228,14.6968,14.7228,6900.0
2010-09-01 11:05:00,16.96,16.96,16.95,16.96,4200.0,14.7228,14.7228,14.7141,14.7228,4200.0
2010-09-01 11:10:00,16.96,16.96,16.95,16.95,2300.0,14.7228,14.7228,14.7141,14.7141,2300.0
2010-09-01 11:15:00,16.95,16.96,16.95,16.96,7500.0,14.7141,14.7228,14.7141,14.7228,7500.0
2010-09-01 11:20:00,16.96,16.98,16.95,16.98,18700.0,14.7228,14.7402,14.7141,14.7402,18700.0
2010-09-01 11:25:00,16.98,16.99,16.97,16.99,5100.0,14.7402,14.7488,14.7315,14.7488,5100.0
2010-09-01 11:30:00,16.99,17.01,16.98,17.0,14300.0,14.7488,14.7662,14.7402,14.7575,14300.0
2010-09-01 11:35:00,17.01,17.02,17.01,17.02,4800.0,14.7662,14.7749,14.7662,14.7749,4800.0
2010-09-01 11:40:00,17.02,17.05,17.02,17.05,6900.0,14.7749,14.8009,14.7749,14.8009,6900.0
2010-09-01 11:45:00,17.04,17.05,17.04,17.05,1900.0,14.7923,14.8009,14.7923,14.8009,1900.0
2010-09-01 11:50:00,17.05,17.07,17.04,17.06,9200.0,14.8009,14.8183,14.7923,14.8096,9200.0
2010-09-01 11:55:00,17.06,17.08,17.05,17.05,18200.0,14.8096,14.827,14.8009,14.8009,18200.0
2010-09-01 12:00:00,17.05,17.06,17.03,17.04,9300.0,14.8009,14.8096,14.7836,14.7923,9300.0
2010-09-01 12:05:00,17.04,17.04,17.03,17.03,3800.0,14.7923,14.7923,14.7836,14.7836,3800.0
2010-09-01 12:10:00,17.03,17.05,17.03,17.05,14600.0,14.7836,14.8009,14.7836,14.8009,14600.0
2010-09-01 12:15:00,17.05,17.06,17.05,17.05,5300.0,14.8009,14.8096,14.8009,14.8009,5300.0
2010-09-01 12:20:00,17.05,17.05,17.02,17.03,19300.0,14.8009,14.8009,14.7749,14.7836,19300.0
2010-09-01 12:25:00,17.02,17.03,17.02,17.02,1700.0,14.7749,14.7836,14.7749,14.7749,1700.0
2010-09-01 12:30:00,17.02,17.03,17.02,17.02,2800.0,14.7749,14.7836,14.7749,14.7749,2800.0
2010-09-01 12:35:00,17.02,17.03,17.02,17.03,3400.0,14.7749,14.7836,14.7749,14.7836,3400.0
2010-09-01 12:40:00,17.02,17.03,17.0,17.01,18200.0,14.7749,14.7836,14.7575,14.7662,18200.0
2010-09-01 12:45:00,17.0,17.01,17.0,17.0,3200.0,14.7575,14.7662,14.7575,14.7575,3200.0
2010-09-01 12:50:00,17.0,17.01,16.98,16.98,9300.0,14.7575,14.7662,14.7402,14.7402,9300.0
2010-09-01 12:55:00,16.98,17.0,16.97,17.0,13100.0,14.7402,14.7575,14.7315,14.7575,13100.0
2010-09-01 13:00:00,16.99,17.0,16.99,16.99,3700.0,14.7488,14.7575,14.7488,14.7488,3700.0
2010-09-01 13:05:00,17.0,17.01,16.99,17.0,21900.0,14.7575,14.7662,14.7488,14.7575,21900.0
2010-09-01 13:10:00,17.0,17.01,17.0,17.0,32600.0,14.7575,14.7662,14.7575,14.7575,32600.0
2010-09-01 13:15:00,17.0,17.0,16.97,16.97,5500.0,14.7575,14.7575,14.7315,14.7315,5500.0
2010-09-01 13:20:00,16.98,16.98,16.98,16.98,6100.0,14.7402,14.7402,14.7402,14.7402,6100.0
2010-09-01 13:25:00,16.99,16.99,16.97,16.97,5100.0,14.7488,14.7488,14.7315,14.7315,5100.0
2010-09-01 13:30:00,16.97,16.97,16.96,16.96,5300.0,14.7315,14.7315,14.7228,14.7228,5300.0
2010-09-01 13:35:00,16.96,16.97,16.96,16.96,2500.0,14.7228,14.7315,14.7228,14.7228,2500.0
2010-09-01 13:40:00,16.96,16.96,16.93,16.95,9900.0,14.7228,14.7228,14.6968,14.7141,9900.0
2010-09-01 13:45:00,16.95,16.98,16.95,16.98,6000.0,14.7141,14.7402,14.7141,14.7402,6000.0
2010-09-01 13:50:00,16.98,16.98,16.96,16.96,5200.0,14.7402,14.7402,14.7228,14.7228,5200.0
2010-09-01 13:55:00,16.96,16.96,16.94,16.94,5500.0,14.7228,14.7228,14.7054,14.7054,5500.0
2010-09-01 14:00:00,16.95,16.96,16.94,16.95,8500.0,14.7141,14.7228,14.7054,14.7141,8500.0
2010-09-01 14:05:00,16.95,16.96,16.95,16.95,10700.0,14.7141,14.7228,14.7141,14.7141,10700.0
2010-09-01 14:10:00,16.95,16.95,16.92,16.92,6200.0,14.7141,14.7141,14.6881,14.6881,6200.0
2010-09-01 14:15:00,16.92,16.93,16.92,16.93,7000.0,14.6881,14.6968,14.6881,14.6968,7000.0
2010-09-01 14:20:00,16.92,16.93,16.92,16.93,13800.0,14.6881,14.6968,14.6881,14.6968,13800.0
2010-09-01 14:25:00,16.92,16.94,16.92,16.93,6900.0,14.6881,14.7054,14.6881,14.6968,6900.0
2010-09-01 14:30:00,16.94,16.95,16.94,16.94,26900.0,14.7054,14.7141,14.7054,14.7054,26900.0
2010-09-01 14:35:00,16.94,16.95,16.92,16.92,17900.0,14.7054,14.7141,14.6881,14.6881,17900.0
2010-09-01 14:40:00,16.92,16.93,16.92,16.93,15500.0,14.6881,14.6968,14.6881,14.6968,15500.0
2010-09-01 14:45:00,16.93,16.93,16.92,16.92,1800.0,14.6968,14.6968,14.6881,14.6881,1800.0
2010-09-01 14:50:00,16.92,16.93,16.92,16.92,13000.0,14.6881,14.6968,14.6881,14.6881,13000.0
2010-09-01 14:55:00,16.92,16.93,16.92,16.93,5800.0,14.6881,14.6968,14.6881,14.6968,5800.0
2010-09-01 15:00:00,16.92,16.93,16.9,16.9,14300.0,14.6881,14.6968,14.6707,14.6707,14300.0
2010-09-01 15:05:00,16.9,16.91,16.9,16.91,17800.0,14.6707,14.6794,14.6707,14.6794,17800.0
2010-09-01 15:10:00,16.9,16.91,16.9,16.91,10300.0,14.6707,14.6794,14.6707,14.6794,10300.0
2010-09-01 15:15:00,16.9,16.91,16.9,16.9,11400.0,14.6707,14.6794,14.6707,14.6707,11400.0
2010-09-01 15:20:00,16.9,16.91,16.9,16.91,19200.0,14.6707,14.6794,14.6707,14.6794,19200.0
2010-09-01 15:25:00,16.9,16.91,16.9,16.9,33800.0,14.6707,14.6794,14.6707,14.6707,33800.0
2010-09-01 15:30:00,16.9,16.96,16.9,16.95,47000.0,14.6707,14.7228,14.6707,14.7141,47000.0
2010-09-01 15:35:00,16.95,16.96,16.91,16.92,29400.0,14.7141,14.7228,14.6794,14.6881,29400.0
2010-09-01 15:40:00,16.91,16.97,16.91,16.96,43400.0,14.6794,14.7315,14.6794,14.7228,43400.0
2010-09-01 15:45:00,16.97,16.97,16.93,16.94,43000.0,14.7315,14.7315,14.6968,14.7054,43000.0
2010-09-01 15:50:00,16.94,16.94,16.92,16.93,64500.0,14.7054,14.7054,14.6881,14.6968,64500.0
2010-09-01 15:55:00,16.92,16.95,16.92,16.95,79400.0,14.6881,14.7141,14.6881,14.7141,79400.0
2010-09-02 09:30:00,16.97,16.98,16.76,16.85,37400.0,14.7315,14.7402,14.5492,14.6273,37400.0
2010-09-02 09:35:00,16.86,16.9,16.85,16.87,30600.0,14.636,14.6707,14.6273,14.6447,30600.0
2010-09-02 09:40:00,16.86,16.86,16.78,16.79,56600.0,14.636,14.636,14.5665,14.5752,56600.0
2010-09-02 09:45:00,16.78,16.79,16.77,16.78,26100.0,14.5665,14.5752,14.5579,14.5665,26100.0
2010-09-02 09:50:00,16.78,16.78,16.77,16.78,20000.0,14.5665,14.5665,14.5579,14.5665,20000.0
2010-09-02 09:55:00,16.78,16.9,16.77,16.9,32900.0,14.5665,14.6707,14.5579,14.6707,32900.0
2010-09-02 10:00:00,16.9,16.92,16.82,16.83,27800.0,14.6707,14.6881,14.6013,14.61,27800.0
2010-09-02 10:05:00,16.83,16.83,16.8,16.8,20800.0,14.61,14.61,14.5839,14.5839,20800.0
2010-09-02 10:10:00,16.81,16.81,16.8,16.81,13200.0,14.5926,14.5926,14.5839,14.5926,13200.0
2010-09-02 10:15:00,16.81,16.83,16.78,16.78,34400.0,14.5926,14.61,14.5665,14.5665,34400.0
2010-09-02 10:20:00,16.79,16.79,16.78,16.79,8900.0,14.5752,14.5752,14.5665,14.5752,8900.0
2010-09-02 10:25:00,16.79,16.79,16.78,16.78,15800.0,14.5752,14.5752,14.5665,14.5665,15800.0
2010-09-02 10:30:00,16.79,16.79,16.78,16.79,15200.0,14.5752,14.5752,14.5665,14.5752,15200.0
2010-09-02 10:35:00,16.78,16.79,16.76,16.77,34400.0,14.5665,14.5752,14.5492,14.5579,34400.0
2010-09-02 10:40:00,16.77,16.8,16.76,16.77,34800.0,14.5579,14.5839,14.5492,14.5579,34800.0
2010-09-02 10:45:00,16.77,16.77,16.75,16.75,14200.0,14.5579,14.5579,14.5405,14.5405,14200.0
2010-09-02 10:50:00,16.75,16.76,16.75,16.76,11700.0,14.5405,14.5492,14.5405,14.5492,11700.0
2010-09-02 10:55:00,16.76,16.76,16.75,16.75,8900.0,14.5492,14.5492,14.5405,14.5405,8900.0
2010-09-02 11:00:00,16.76,16.76,16.74,16.74,24000.0,14.5492,14.5492,14.5318,14.5318,24000.0
2010-09-02 11:05:00,16.75,16.78,16.73,16.78,38200.0,14.5405,14.5665,14.5231,14.5665,38200.0
2010-09-02 11:10:00,16.77,16.78,16.77,16.77,3200.0,14.5579,14.5665,14.5579,14.5579,3200.0
2010-09-02 11:15:00,16.78,16.8,16.77,16.8,16800.0,14.5665,14.5839,14.5579,14.5839,16800.0
2010-09-02 11:20:00,16.8,16.8,16.79,16.79,4400.0,14.5839,14.5839,14.5752,14.5752,4400.0
2010-09-02 11:25:00,16.79,16.84,16.79,16.83,19000.0,14.5752,14.6186,14.5752,14.61,19000.0
2010-09-02 11:30:00,16.83,16.86,16.83,16.85,42700.0,14.61,14.636,14.61,14.6273,42700.0
2010-09-02 11:35:00,16.84,16.88,16.83,16.87,23700.0,14.6186,14.6534,14.61,14.6447,23700.0
2010-09-02 11:40:00,16.87,16.9,16.87,16.9,25400.0,14.6447,14.6707,14.6447,14.6707,25400.0
2010-09-02 11:45:00,16.9,16.9,16.89,16.89,10400.0,14.6707,14.6707,14.662,14.662,10400.0
2010-09-02 11:50:00,16.89,16.97,16.89,16.96,36800.0,14.662,14.7315,14.662,14.7228,36800.0
2010-09-02 11:55:00,16.95,16.97,16.95,16.95,19100.0,14.7141,14.7315,14.7141,14.7141,19100.0
2010-09-02 12:00:00,16.95,16.96,16.95,16.95,5500.0,14.7141,14.7228,14.7141,14.7141,5500.0
2010-09-02 12:05:00,16.95,16.98,16.95,16.97,28700.0,14.7141,14.7402,14.7141,14.7315,28700.0
2010-09-02 12:10:00,16.97,16.97,16.94,16.94,12600.0,14.7315,14.7315,14.7054,14.7054,12600.0
2010-09-02 12:15:00,16.94,16.94,16.92,16.93,14800.0,14.7054,14.7054,14.6881,14.6968,14800.0
2010-09-02 12:20:00,16.94,16.94,16.93,16.93,6500.0,14.7054,14.7054,14.6968,14.6968,6500.0
2010-09-02 12:25:00,16.93,16.96,16.91,16.96,23900.0,14.6968,14.7228,14.6794,14.7228,23900.0
2010-09-02 12:30:00,16.96,16.96,16.95,16.96,1700.0,14.7228,14.7228,14.7141,14.7228,1700.0
2010-09-02 12:35:00,16.95,16.96,16.95,16.96,6600.0,14.7141,14.7228,14.7141,14.7228,6600.0
2010-09-02 12:40:00,16.95,16.96,16.95,16.95,5700.0,14.7141,14.7228,14.7141,14.7141,5700.0
2010-09-02 12:45:00,16.95,16.96,16.94,16.95,23200.0,14.7141,14.7228,14.7054,14.7141,23200.0
2010-09-02 12:50:00,16.95,16.96,16.95,16.95,2600.0,14.7141,14.7228,14.7141,14.7141,2600.0
2010-09-02 12:55:00,16.96,16.96,16.95,16.96,5400.0,14.7228,14.7228,14.7141,14.7228,5400.0
2010-09-02 13:00:00,16.95,16.96,16.95,16.95,5000.0,14.7141,14.7228,14.7141,14.7141,5000.0
2010-09-02 13:05:00,16.95,16.99,16.95,16.97,35200.0,14.7141,14.7488,14.7141,14.7315,35200.0
2010-09-02 13:10:00,16.97,16.98,16.96,16.96,10700.0,14.7315,14.7402,14.7228,14.7228,10700.0
2010-09-02 13:15:00,16.97,16.97,16.96,16.96,6900.0,14.7315,14.7315,14.7228,14.7228,6900.0
2010-09-02 13:20:00,16.96,16.97,16.96,16.97,6100.0,14.7228,14.7315,14.7228,14.7315,6100.0
2010-09-02 13:25:00,16.96,16.97,16.96,16.96,6500.0,14.7228,14.7315,14.7228,14.7228,6500.0
2010-09-02 13:30:00,16.96,16.97,16.96,16.96,9200.0,14.7228,14.7315,14.7228,14.7228,9200.0
2010-09-02 13:35:00,16.96,16.97,16.96,16.97,16200.0,14.7228,14.7315,14.7228,14.7315,16200.0
2010-09-02 13:40:00,16.96,16.97,16.96,16.96,4100.0,14.7228,14.7315,14.7228,14.7228,4100.0
2010-09-02 13:45:00,16.96,16.97,16.96,16.96,3100.0,14.7228,14.7315,14.7228,14.7228,3100.0
2010-09-02 13:50:00,16.96,16.99,16.96,16.99,34300.0,14.7228,14.7488,14.7228,14.7488,34300.0
2010-09-02 13:55:00,16.99,17.01,16.99,17.0,14900.0,14.7488,14.7662,14.7488,14.7575,14900.0
2010-09-02 14:00:00,17.0,17.01,17.0,17.0,7200.0,14.7575,14.7662,14.7575,14.7575,7200.0
2010-09-02 14:05:00,17.01,17.04,17.0,17.03,18600.0,14.7662,14.7923,14.7575,14.7836,18600.0
2010-09-02 14:10:00,17.04,17.07,17.04,17.07,41800.0,14.7923,14.8183,14.7923,14.8183,41800.0
2010-09-02 14:15:00,17.06,17.07,17.05,17.05,12100.0,14.8096,14.8183,14.8009,14.8009,12100.0
2010-09-02 14:20:00,17.05,17.06,17.05,17.05,14400.0,14.8009,14.8096,14.8009,14.8009,14400.0
2010-09-02 14:25:00,17.05,17.06,17.05,17.05,5400.0,14.8009,14.8096,14.8009,14.8009,5400.0
2010-09-02 14:30:00,17.05,17.08,17.05,17.06,43800.0,14.8009,14.827,14.8009,14.8096,43800.0
2010-09-02 14:35:00,17.07,17.07,17.06,17.06,5900.0,14.8183,14.8183,14.8096,14.8096,5900.0
2010-09-02 14:40:00,17.07,17.07,17.04,17.04,20000.0,14.8183,14.8183,14.7923,14.7923,20000.0
2010-09-02 14:45:00,17.04,17.05,17.04,17.04,7900.0,14.7923,14.8009,14.7923,14.7923,7900.0
2010-09-02 14:50:00,17.04,17.05,17.04,17.04,6900.0,14.7923,14.8009,14.7923,14.7923,6900.0
2010-09-02 14:55:00,17.04,17.05,17.04,17.05,7300.0,14.7923,14.8009,14.7923,14.8009,7300.0
2010-09-02 15:00:00,17.04,17.08,17.04,17.07,27300.0,14.7923,14.827,14.7923,14.8183,27300.0
2010-09-02 15:05:00,17.08,17.08,17.07,17.07,9400.0,14.827,14.827,14.8183,14.8183,9400.0
2010-09-02 15:10:00,17.08,17.1,17.07,17.09,59000.0,14.827,14.8443,14.8183,14.8357,59000.0
2010-09-02 15:15:00,17.09,17.1,17.09,17.09,3900.0,14.8357,14.8443,14.8357,14.8357,3900.0
2010-09-02 15:20:00,17.09,17.12,17.09,17.12,47000.0,14.8357,14.8617,14.8357,14.8617,47000.0
2010-09-02 15:25:00,17.12,17.12,17.11,17.11,15000.0,14.8617,14.8617,14.853,14.853,15000.0
2010-09-02 15:30:00,17.11,17.15,17.11,17.13,56700.0,14.853,14.8877,14.853,14.8704,56700.0
2010-09-02 15:35:00,17.14,17.17,17.13,17.15,64300.0,14.8791,14.9051,14.8704,14.8877,64300.0
2010-09-02 15:40:00,17.14,17.21,17.14,17.21,127400.0,14.8791,14.9398,14.8791,14.9398,127400.0
2010-09-02 15:45:00,17.21,17.25,17.2,17.2,123400.0,14.9398,14.9746,14.9311,14.9311,123400.0
2010-09-02 15:50:00,17.2,17.21,17.2,17.2,31200.0,14.9311,14.9398,14.9311,14.9311,31200.0
2010-09-02 15:55:00,17.2,17.25,17.2,17.24,183200.0,14.9311,14.9746,14.9311,14.9659,183200.0
2010-09-03 09:30:00,17.38,17.49,17.34,17.43,30600.0,15.0874,15.1829,15.0527,15.1308,30600.0
2010-09-03 09:35:00,17.42,17.43,17.35,17.4,45600.0,15.1221,15.1308,15.0614,15.1048,45600.0
2010-09-03 09:40:00,17.4,17.42,17.37,17.38,12800.0,15.1048,15.1221,15.0787,15.0874,12800.0
2010-09-03 09:45:00,17.38,17.38,17.34,17.34,4700.0,15.0874,15.0874,15.0527,15.0527,4700.0
2010-09-03 09:50:00,17.35,17.36,17.35,17.35,6600.0,15.0614,15.07,15.0614,15.0614,6600.0
2010-09-03 09:55:00,17.35,17.4,17.34,17.4,11500.0,15.0614,15.1048,15.0527,15.1048,11500.0
2010-09-03 10:00:00,17.38,17.38,17.32,17.34,11100.0,15.0874,15.0874,15.0353,15.0527,11100.0
2010-09-03 10:05:00,17.34,17.38,17.32,17.35,14400.0,15.0527,15.0874,15.0353,15.0614,14400.0
2010-09-03 10:10:00,17.35,17.35,17.28,17.28,22800.0,15.0614,15.0614,15.0006,15.0006,22800.0
2010-09-03 10:15:00,17.28,17.28,17.26,17.27,15600.0,15.0006,15.0006,14.9832,14.9919,15600.0
2010-09-03 10:20:00,17.29,17.32,17.28,17.32,15200.0,15.0093,15.0353,15.0006,15.0353,15200.0
2010-09-03 10:25:00,17.32,17.32,17.27,17.27,7900.0,15.0353,15.0353,14.9919,14.9919,7900.0
2010-09-03 10:30:00,17.27,17.28,17.25,17.25,9800.0,14.9919,15.0006,14.9746,14.9746,9800.0
2010-09-03 10:35:00,17.25,17.27,17.22,17.26,19400.0,14.9746,14.9919,14.9485,14.9832,19400.0
2010-09-03 10:40:00,17.26,17.28,17.25,17.27,9600.0,14.9832,15.0006,14.9746,14.9919,9600.0
2010-09-03 10:45:00,17.26,17.26,17.24,17.24,8300.0,14.9832,14.9832,14.9659,14.9659,8300.0
2010-09-03 10:50:00,17.24,17.24,17.21,17.21,11600.0,14.9659,14.9659,14.9398,14.9398,11600.0
2010-09-03 10:55:00,17.21,17.23,17.18,17.23,29900.0,14.9398,14.9572,14.9138,14.9572,29900.0
2010-09-03 11:00:00,17.23,17.25,17.23,17.25,9100.0,14.9572,14.9746,14.9572,14.9746,9100.0
2010-09-03 11:05:00,17.26,17.28,17.25,17.27,7800.0,14.9832,15.0006,14.9746,14.9919,7800.0
2010-09-03 11:10:00,17.27,17.28,17.24,17.26,13200.0,14.9919,15.0006,14.9659,14.9832,13200.0
2010-09-03 11:15:00,17.26,17.28,17.26,17.28,7300.0,14.9832,15.0006,14.9832,15.0006,7300.0
2010-09-03 11:20:00,17.27,17.27,17.25,17.25,1600.0,14.9919,14.9919,14.9746,14.9746,1600.0
2010-09-03 11:25:00,17.25,17.26,17.25,17.25,4900.0,14.9746,14.9832,14.9746,14.9746,4900.0
2010-09-03 11:30:00,17.25,17.25,17.23,17.24,14700.0,14.9746,14.9746,14.9572,14.9659,14700.0
2010-09-03 11:35:00,17.23,17.23,17.2,17.2,15500.0,14.9572,14.9572,14.9311,14.9311,15500.0
2010-09-03 11:40:00,17.2,17.21,17.19,17.2,10000.0,14.9311,14.9398,14.9225,14.9311,10000.0
2010-09-03 11:45:00,17.2,17.23,17.2,17.23,13100.0,14.9311,14.9572,14.9311,14.9572,13100.0
2010-09-03 11:50:00,17.22,17.23,17.22,17.22,2400.0,14.9485,14.9572,14.9485,14.9485,2400.0
2010-09-03 11:55:00,17.23,17.28,17.23,17.25,12500.0,14.9572,15.0006,14.9572,14.9746,12500.0
2010-09-03 12:00:00,17.25,17.27,17.25,17.27,6600.0,14.9746,14.9919,14.9746,14.9919,6600.0
2010-09-03 12:05:00,17.27,17.27,17.26,17.26,3000.0,14.9919,14.9919,14.9832,14.9832,3000.0
2010-09-03 12:10:00,17.26,17.27,17.26,17.26,4900.0,14.9832,14.9919,14.9832,14.9832,4900.0
2010-09-03 12:15:00,17.26,17.27,17.23,17.23,13500.0,14.9832,14.9919,14.9572,14.9572,13500.0
2010-09-03 12:20:00,17.23,17.24,17.22,17.22,6900.0,14.9572,14.9659,14.9485,14.9485,6900.0
2010-09-03 12:25:00,17.22,17.23,17.22,17.22,4700.0,14.9485,14.9572,14.9485,14.9485,4700.0
2010-09-03 12:30:00,17.23,17.26,17.22,17.26,25300.0,14.9572,14.9832,14.9485,14.9832,25300.0
2010-09-03 12:35:00,17.26,17.3,17.26,17.29,18200.0,14.9832,15.018,14.9832,15.0093,18200.0
2010-09-03 12:40:00,17.28,17.28,17.28,17.28,6300.0,15.0006,15.0006,15.0006,15.0006,6300.0
2010-09-03 12:45:00,17.28,17.28,17.25,17.25,11700.0,15.0006,15.0006,14.9746,14.9746,11700.0
2010-09-03 12:50:00,17.25,17.29,17.25,17.29,14800.0,14.9746,15.0093,14.9746,15.0093,14800.0
2010-09-03 12:55:00,17.29,17.3,17.29,17.3,5400.0,15.0093,15.018,15.0093,15.018,5400.0
2010-09-03 13:00:00,17.29,17.32,17.29,17.3,19100.0,15.0093,15.0353,15.0093,15.018,19100.0
2010-09-03 13:05:00,17.3,17.31,17.3,17.31,1400.0,15.018,15.0266,15.018,15.0266,1400.0
2010-09-03 13:10:00,17.3,17.31,17.29,17.29,5500.0,15.018,15.0266,15.0093,15.0093,5500.0
2010-09-03 13:15:00,17.29,17.3,17.26,17.28,27600.0,15.0093,15.018,14.9832,15.0006,27600.0
2010-09-03 13:20:00,17.28,17.29,17.28,17.29,700.0,15.0006,15.0093,15.0006,15.0093,700.0
2010-09-03 13:25:00,17.29,17.29,17.27,17.27,7500.0,15.0093,15.0093,14.9919,14.9919,7500.0
2010-09-03 13:30:00,17.27,17.27,17.26,17.26,9900.0,14.9919,14.9919,14.9832,14.9832,9900.0
2010-09-03 13:35:00,17.27,17.3,17.25,17.3,24400.0,14.9919,15.018,14.9746,15.018,24400.0
2010-09-03 13:40:00,17.3,17.31,17.3,17.31,4200.0,15.018,15.0266,15.018,15.0266,4200.0
2010-09-03 13:45:00,17.31,17.31,17.3,17.31,1000.0,15.0266,15.0266,15.018,15.0266,1000.0
2010-09-03 13:50:00,17.3,17.31,17.3,17.3,4200.0,15.018,15.0266,15.018,15.018,4200.0
2010-09-03 13:55:00,17.3,17.31,17.3,17.31,2900.0,15.018,15.0266,15.018,15.0266,2900.0
2010-09-03 14:00:00,17.31,17.33,17.28,17.32,34900.0,15.0266,15.044,15.0006,15.0353,34900.0
2010-09-03 14:05:00,17.33,17.33,17.32,17.33,7200.0,15.044,15.044,15.0353,15.044,7200.0
2010-09-03 14:10:00,17.32,17.33,17.32,17.32,5700.0,15.0353,15.044,15.0353,15.0353,5700.0
2010-09-03 14:15:00,17.32,17.33,17.32,17.32,3200.0,15.0353,15.044,15.0353,15.0353,3200.0
2010-09-03 14:20:00,17.33,17.33,17.32,17.32,4300.0,15.044,15.044,15.0353,15.0353,4300.0
2010-09-03 14:25:00,17.32,17.33,17.3,17.3,17300.0,15.0353,15.044,15.018,15.018,17300.0
2010-09-03 14:30:00,17.31,17.31,17.3,17.3,5600.0,15.0266,15.0266,15.018,15.018,5600.0
2010-09-03 14:35:00,17.31,17.31,17.29,17.31,28400.0,15.0266,15.0266,15.0093,15.0266,28400.0
2010-09-03 14:40:00,17.31,17.33,17.31,17.33,12900.0,15.0266,15.044,15.0266,15.044,12900.0
2010-09-03 14:45:00,17.33,17.33,17.33,17.33,2200.0,15.044,15.044,15.044,15.044,2200.0
2010-09-03 14:50:00,17.33,17.33,17.3,17.3,15100.0,15.044,15.044,15.018,15.018,15100.0
2010-09-03 14:55:00,17.3,17.31,17.28,17.28,22900.0,15.018,15.0266,15.0006,15.0006,22900.0
2010-09-03 15:00:00,17.28,17.33,17.28,17.32,22200.0,15.0006,15.044,15.0006,15.0353,22200.0
2010-09-03 15:05:00,17.32,17.32,17.3,17.3,7900.0,15.0353,15.0353,15.018,15.018,7900.0
2010-09-03 15:10:00,17.3,17.31,17.3,17.31,5000.0,15.018,15.0266,15.018,15.0266,5000.0
2010-09-03 15:15:00,17.31,17.31,17.3,17.3,6100.0,15.0266,15.0266,15.018,15.018,6100.0
2010-09-03 15:20:00,17.3,17.34,17.3,17.34,43200.0,15.018,15.0527,15.018,15.0527,43200.0
2010-09-03 15:25:00,17.34,17.36,17.34,17.36,9500.0,15.0527,15.07,15.0527,15.07,9500.0
2010-09-03 15:30:00,17.35,17.38,17.33,17.33,45600.0,15.0614,15.0874,15.044,15.044,45600.0
2010-09-03 15:35:00,17.33,17.34,17.33,17.33,15400.0,15.044,15.0527,15.044,15.044,15400.0
2010-09-03 15:40:00,17.34,17.38,17.33,17.38,50000.0,15.0527,15.0874,15.044,15.0874,50000.0
2010-09-03 15:45:00,17.38,17.4,17.36,17.36,49100.0,15.0874,15.1048,15.07,15.07,49100.0
2010-09-03 15:50:00,17.36,17.39,17.35,17.38,57500.0,15.07,15.0961,15.0614,15.0874,57500.0
2010-09-03 15:55:00,17.38,17.43,17.38,17.4,130600.0,15.0874,15.1308,15.0874,15.1048,130600.0
2010-09-07 09:30:00,17.33,17.33,17.21,17.25,37600.0,15.044,15.044,14.9398,14.9746,37600.0
2010-09-07 09:35:00,17.25,17.25,17.17,17.17,7000.0,14.9746,14.9746,14.9051,14.9051,7000.0
2010-09-07 09:40:00,17.16,17.23,17.15,17.21,5100.0,14.8964,14.9572,14.8877,14.9398,5100.0
2010-09-07 09:45:00,17.21,17.21,17.16,17.16,6700.0,14.9398,14.9398,14.8964,14.8964,6700.0
2010-09-07 09:50:00,17.17,17.18,17.15,17.16,9100.0,14.9051,14.9138,14.8877,14.8964,9100.0
2010-09-07 09:55:00,17.16,17.17,17.07,17.07,13200.0,14.8964,14.9051,14.8183,14.8183,13200.0
2010-09-07 10:00:00,17.08,17.11,17.08,17.08,11400.0,14.827,14.853,14.827,14.827,11400.0
2010-09-07 10:05:00,17.08,17.09,17.07,17.07,11300.0,14.827,14.8357,14.8183,14.8183,11300.0
2010-09-07 10:10:00,17.07,17.09,17.07,17.07,12800.0,14.8183,14.8357,14.8183,14.8183,12800.0
2010-09-07 10:15:00,17.08,17.09,17.05,17.05,21400.0,14.827,14.8357,14.8009,14.8009,21400.0
2010-09-07 10:20:00,17.05,17.06,17.02,17.04,14800.0,14.8009,14.8096,14.7749,14.7923,14800.0
2010-09-07 10:25:00,17.05,17.05,17.02,17.02,10600.0,14.8009,14.8009,14.7749,14.7749,10600.0
2010-09-07 10:30:00,17.02,17.03,17.0,17.0,11500.0,14.7749,14.7836,14.7575,14.7575,11500.0
2010-09-07 10:35:00,17.0,17.01,16.98,17.0,35000.0,14.7575,14.7662,14.7402,14.7575,35000.0
2010-09-07 10:40:00,17.0,17.02,16.99,17.0,13800.0,14.7575,14.7749,14.7488,14.7575,13800.0
2010-09-07 10:45:00,17.01,17.01,17.0,17.0,7200.0,14.7662,14.7662,14.7575,14.7575,7200.0
2010-09-07 10:50:00,17.01,17.01,16.98,16.98,15100.0,14.7662,14.7662,14.7402,14.7402,15100.0
2010-09-07 10:55:00,16.98,16.98,16.97,16.97,6700.0,14.7402,14.7402,14.7315,14.7315,6700.0
2010-09-07 11:00:00,16.98,17.03,16.98,17.0,16900.0,14.7402,14.7836,14.7402,14.7575,16900.0
2010-09-07 11:05:00,17.01,17.01,16.98,16.99,12900.0,14.7662,14.7662,14.7402,14.7488,12900.0
2010-09-07 11:10:00,16.99,17.03,16.99,17.03,13800.0,14.7488,14.7836,14.7488,14.7836,13800.0
2010-09-07 11:15:00,17.03,17.06,17.02,17.06,9400.0,14.7836,14.8096,14.7749,14.8096,9400.0
2010-09-07 11:20:00,17.06,17.1,17.06,17.09,39400.0,14.8096,14.8443,14.8096,14.8357,39400.0
2010-09-07 11:25:00,17.09,17.13,17.08,17.13,42000.0,14.8357,14.8704,14.827,14.8704,42000.0
2010-09-07 11:30:00,17.13,17.14,17.12,17.13,6100.0,14.8704,14.8791,14.8617,14.8704,6100.0
2010-09-07 11:35:00,17.13,17.15,17.12,17.15,13500.0,14.8704,14.8877,14.8617,14.8877,13500.0
2010-09-07 11:40:00,17.15,17.17,17.15,17.17,7700.0,14.8877,14.9051,14.8877,14.9051,7700.0
2010-09-07 11:45:00,17.16,17.18,17.16,17.17,23700.0,14.8964,14.9138,14.8964,14.9051,23700.0
2010-09-07 11:50:00,17.17,17.21,17.17,17.17,40300.0,14.9051,14.9398,14.9051,14.9051,40300.0
2010-09-07 11:55:00,17.17,17.21,17.16,17.21,22000.0,14.9051,14.9398,14.8964,14.9398,22000.0
2010-09-07 12:00:00,17.21,17.23,17.19,17.2,29800.0,14.9398,14.9572,14.9225,14.9311,29800.0
2010-09-07 12:05:00,17.2,17.21,17.19,17.19,17200.0,14.9311,14.9398,14.9225,14.9225,17200.0
2010-09-07 12:10:00,17.19,17.2,17.17,17.18,14600.0,14.9225,14.9311,14.9051,14.9138,14600.0
2010-09-07 12:15:00,17.18,17.18,17.16,17.18,11900.0,14.9138,14.9138,14.8964,14.9138,11900.0
2010-09-07 12:20:00,17.18,17.19,17.16,17.16,9200.0,14.9138,14.9225,14.8964,14.8964,9200.0
2010-09-07 12:25:00,17.16,17.17,17.15,17.16,6900.0,14.8964,14.9051,14.8877,14.8964,6900.0
2010-09-07 12:30:00,17.17,17.17,17.14,17.14,6200.0,14.9051,14.9051,14.8791,14.8791,6200.0
2010-09-07 12:35:00,17.14,17.14,17.12,17.12,6900.0,14.8791,14.8791,14.8617,14.8617,6900.0
2010-09-07 12:40:00,17.13,17.14,17.12,17.14,7100.0,14.8704,14.8791,14.8617,14.8791,7100.0
2010-09-07 12:45:00,17.14,17.14,17.13,17.13,1800.0,14.8791,14.8791,14.8704,14.8704,1800.0
2010-09-07 12:50:00,17.13,17.14,17.11,17.12,11200.0,14.8704,14.8791,14.853,14.8617,11200.0
2010-09-07 12:55:00,17.12,17.12,17.11,17.11,32700.0,14.8617,14.8617,14.853,14.853,32700.0
2010-09-07 13:00:00,17.12,17.12,17.11,17.11,7600.0,14.8617,14.8617,14.853,14.853,7600.0
2010-09-07 13:05:00,17.11,17.12,17.09,17.09,16900.0,14.853,14.8617,14.8357,14.8357,16900.0
2010-09-07 13:10:00,17.1,17.18,17.1,17.18,38000.0,14.8443,14.9138,14.8443,14.9138,38000.0
2010-09-07 13:15:00,17.18,17.2,17.18,17.2,21200.0,14.9138,14.9311,14.9138,14.9311,21200.0
2010-09-07 13:20:00,17.19,17.21,17.18,17.19,55800.0,14.9225,14.9398,14.9138,14.9225,55800.0
2010-09-07 13:25:00,17.19,17.21,17.19,17.2,13300.0,14.9225,14.9398,14.9225,14.9311,13300.0
2010-09-07 13:30:00,17.2,17.21,17.19,17.2,29500.0,14.9311,14.9398,14.9225,14.9311,29500.0
2010-09-07 13:35:00,17.2,17.2,17.18,17.18,16300.0,14.9311,14.9311,14.9138,14.9138,16300.0
2010-09-07 13:40:00,17.18,17.18,17.17,17.18,9900.0,14.9138,14.9138,14.9051,14.9138,9900.0
2010-09-07 13:45:00,17.17,17.2,17.17,17.19,11400.0,14.9051,14.9311,14.9051,14.9225,11400.0
2010-09-07 13:50:00,17.2,17.21,17.2,17.2,9200.0,14.9311,14.9398,14.9311,14.9311,9200.0
2010-09-07 13:55:00,17.2,17.25,17.2,17.24,24800.0,14.9311,14.9746,14.9311,14.9659,24800.0
2010-09-07 14:00:00,17.24,17.24,17.22,17.22,7400.0,14.9659,14.9659,14.9485,14.9485,7400.0
2010-09-07 14:05:00,17.22,17.22,17.19,17.19,11100.0,14.9485,14.9485,14.9225,14.9225,11100.0
2010-09-07 14:10:00,17.19,17.2,17.18,17.19,6500.0,14.9225,14.9311,14.9138,14.9225,6500.0
2010-09-07 14:15:00,17.18,17.19,17.17,17.17,12800.0,14.9138,14.9225,14.9051,14.9051,12800.0
2010-09-07 14:20:00,17.17,17.18,17.17,17.17,4200.0,14.9051,14.9138,14.9051,14.9051,4200.0
2010-09-07 14:25:00,17.18,17.19,17.17,17.18,8700.0,14.9138,14.9225,14.9051,14.9138,8700.0
2010-09-07 14:30:00,17.18,17.19,17.15,17.17,13000.0,14.9138,14.9225,14.8877,14.9051,13000.0
2010-09-07 14:35:00,17.16,17.16,17.14,17.16,28000.0,14.8964,14.8964,14.8791,14.8964,28000.0
2010-09-07 14:40:00,17.16,17.17,17.16,17.16,8800.0,14.8964,14.9051,14.8964,14.8964,8800.0
2010-09-07 14:45:00,17.16,17.19,17.16,17.18,19400.0,14.8964,14.9225,14.8964,14.9138,19400.0
2010-09-07 14:50:00,17.17,17.18,17.16,17.16,9300.0,14.9051,14.9138,14.8964,14.8964,9300.0
2010-09-07 14:55:00,17.16,17.19,17.14,17.17,42600.0,14.8964,14.9225,14.8791,14.9051,42600.0
2010-09-07 15:00:00,17.17,17.18,17.16,17.16,20700.0,14.9051,14.9138,14.8964,14.8964,20700.0
2010-09-07 15:05:00,17.16,17.17,17.16,17.16,10900.0,14.8964,14.9051,14.8964,14.8964,10900.0
2010-09-07 15:10:00,17.16,17.17,17.16,17.17,9600.0,14.8964,14.9051,14.8964,14.9051,9600.0
2010-09-07 15:15:00,17.16,17.19,17.16,17.18,25000.0,14.8964,14.9225,14.8964,14.9138,25000.0
2010-09-07 15:20:00,17.18,17.19,17.17,17.18,33400.0,14.9138,14.9225,14.9051,14.9138,33400.0
2010-09-07 15:25:00,17.18,17.19,17.17,17.17,30500.0,14.9138,14.9225,14.9051,14.9051,30500.0
2010-09-07 15:30:00,17.17,17.18,17.16,17.16,25200.0,14.9051,14.9138,14.8964,14.8964,25200.0
2010-09-07 15:35:00,17.16,17.17,17.16,17.16,16900.0,14.8964,14.9051,14.8964,14.8964,16900.0
2010-09-07 15:40:00,17.16,17.17,17.14,17.14,27200.0,14.8964,14.9051,14.8791,14.8791,27200.0
2010-09-07 15:45:00,17.15,17.17,17.14,17.16,37500.0,14.8877,14.9051,14.8791,14.8964,37500.0
2010-09-07 15:50:00,17.16,17.18,17.1,17.12,101300.0,14.8964,14.9138,14.8443,14.8617,101300.0
2010-09-07 15:55:00,17.13,17.16,17.13,17.15,93300.0,14.8704,14.8964,14.8704,14.8877,93300.0
2010-09-08 09:30:00,17.22,17.23,17.12,17.14,33800.0,14.9485,14.9572,14.8617,14.8791,33800.0
2010-09-08 09:35:00,17.11,17.13,17.11,17.13,4900.0,14.853,14.8704,14.853,14.8704,4900.0
2010-09-08 09:40:00,17.13,17.17,17.12,17.16,10200.0,14.8704,14.9051,14.8617,14.8964,10200.0
2010-09-08 09:45:00,17.2,17.2,17.15,17.15,4800.0,14.9311,14.9311,14.8877,14.8877,4800.0
2010-09-08 09:50:00,17.15,17.15,17.09,17.11,8800.0,14.8877,14.8877,14.8357,14.853,8800.0
2010-09-08 09:55:00,17.11,17.19,17.11,17.17,8700.0,14.853,14.9225,14.853,14.9051,8700.0
2010-09-08 10:00:00,17.17,17.18,17.15,17.16,9000.0,14.9051,14.9138,14.8877,14.8964,9000.0
2010-09-08 10:05:00,17.16,17.16,17.13,17.13,11800.0,14.8964,14.8964,14.8704,14.8704,11800.0
2010-09-08 10:10:00,17.13,17.14,17.13,17.13,4700.0,14.8704,14.8791,14.8704,14.8704,4700.0
2010-09-08 10:15:00,17.13,17.14,17.12,17.12,10800.0,14.8704,14.8791,14.8617,14.8617,10800.0
2010-09-08 10:20:00,17.12,17.12,17.1,17.1,10200.0,14.8617,14.8617,14.8443,14.8443,10200.0
2010-09-08 10:25:00,17.1,17.11,17.1,17.1,24300.0,14.8443,14.853,14.8443,14.8443,24300.0
2010-09-08 10:30:00,17.1,17.13,17.1,17.11,22500.0,14.8443,14.8704,14.8443,14.853,22500.0
2010-09-08 10:35:00,17.11,17.17,17.11,17.16,34600.0,14.853,14.9051,14.853,14.8964,34600.0
2010-09-08 10:40:00,17.17,17.18,17.16,17.17,4800.0,14.9051,14.9138,14.8964,14.9051,4800.0
2010-09-08 10:45:00,17.17,17.17,17.14,17.14,8000.0,14.9051,14.9051,14.8791,14.8791,8000.0
2010-09-08 10:50:00,17.14,17.15,17.13,17.13,5800.0,14.8791,14.8877,14.8704,14.8704,5800.0
2010-09-08 10:55:00,17.14,17.14,17.12,17.12,4300.0,14.8791,14.8791,14.8617,14.8617,4300.0
2010-09-08 11:00:00,17.11,17.13,17.11,17.13,8500.0,14.853,14.8704,14.853,14.8704,8500.0
2010-09-08 11:05:00,17.13,17.14,17.12,17.14,18100.0,14.8704,14.8791,14.8617,14.8791,18100.0
2010-09-08 11:10:00,17.14,17.15,17.14,17.14,8600.0,14.8791,14.8877,14.8791,14.8791,8600.0
2010-09-08 11:15:00,17.14,17.15,17.13,17.13,12900.0,14.8791,14.8877,14.8704,14.8704,12900.0
2010-09-08 11:20:00,17.14,17.14,17.13,17.13,2700.0,14.8791,14.8791,14.8704,14.8704,2700.0
2010-09-08 11:25:00,17.14,17.15,17.13,17.15,8600.0,14.8791,14.8877,14.8704,14.8877,8600.0
2010-09-08 11:30:00,17.15,17.16,17.15,17.16,6000.0,14.8877,14.8964,14.8877,14.8964,6000.0
2010-09-08 11:35:00,17.16,17.16,17.15,17.16,6500.0,14.8964,14.8964,14.8877,14.8964,6500.0
2010-09-08 11:40:00,17.16,17.16,17.15,17.15,6400.0,14.8964,14.8964,14.8877,14.8877,6400.0
2010-09-08 11:45:00,17.15,17.16,17.15,17.16,3600.0,14.8877,14.8964,14.8877,14.8964,3600.0
2010-09-08 11:50:00,17.15,17.16,17.13,17.13,19800.0,14.8877,14.8964,14.8704,14.8704,19800.0
2010-09-08 11:55:00,17.14,17.14,17.13,17.13,4100.0,14.8791,14.8791,14.8704,14.8704,4100.0
2010-09-08 12:00:00,17.14,17.14,17.13,17.13,2800.0,14.8791,14.8791,14.8704,14.8704,2800.0
2010-09-08 12:05:00,17.14,17.14,17.13,17.14,1000.0,14.8791,14.8791,14.8704,14.8791,1000.0
2010-09-08 12:10:00,17.14,17.14,17.1,17.1,10300.0,14.8791,14.8791,14.8443,14.8443,10300.0
2010-09-08 12:15:00,17.1,17.11,17.1,17.11,20600.0,14.8443,14.853,14.8443,14.853,20600.0
2010-09-08 12:20:00,17.11,17.11,17.1,17.1,12200.0,14.853,14.853,14.8443,14.8443,12200.0
2010-09-08 12:25:00,17.11,17.11,17.1,17.11,4300.0,14.853,14.853,14.8443,14.853,4300.0
2010-09-08 12:30:00,17.1,17.11,17.1,17.1,3500.0,14.8443,14.853,14.8443,14.8443,3500.0
2010-09-08 12:35:00,17.1,17.11,17.1,17.1,2600.0,14.8443,14.853,14.8443,14.8443,2600.0
2010-09-08 12:40:00,17.11,17.13,17.1,17.12,16800.0,14.853,14.8704,14.8443,14.8617,16800.0
2010-09-08 12:45:00,17.13,17.14,17.13,17.14,3600.0,14.8704,14.8791,14.8704,14.8791,3600.0
2010-09-08 12:50:00,17.14,17.14,17.13,17.14,3500.0,14.8791,14.8791,14.8704,14.8791,3500.0
2010-09-08 12:55:00,17.13,17.14,17.13,17.14,5500.0,14.8704,14.8791,14.8704,14.8791,5500.0
2010-09-08 13:00:00,17.14,17.15,17.14,17.14,1400.0,14.8791,14.8877,14.8791,14.8791,1400.0
2010-09-08 13:05:00,17.15,17.15,17.14,17.15,1000.0,14.8877,14.8877,14.8791,14.8877,1000.0
2010-09-08 13:10:00,17.14,17.15,17.14,17.14,600.0,14.8791,14.8877,14.8791,14.8791,600.0
2010-09-08 13:15:00,17.14,17.15,17.14,17.14,8200.0,14.8791,14.8877,14.8791,14.8791,8200.0
2010-09-08 13:20:00,17.14,17.16,17.14,17.16,10900.0,14.8791,14.8964,14.8791,14.8964,10900.0
2010-09-08 13:25:00,17.16,17.17,17.15,17.16,6100.0,14.8964,14.9051,14.8877,14.8964,6100.0
2010-09-08 13:30:00,17.16,17.17,17.16,17.16,7200.0,14.8964,14.9051,14.8964,14.8964,7200.0
2010-09-08 13:35:00,17.16,17.16,17.14,17.15,34700.0,14.8964,14.8964,14.8791,14.8877,34700.0
2010-09-08 13:40:00,17.14,17.15,17.09,17.09,14600.0,14.8791,14.8877,14.8357,14.8357,14600.0
2010-09-08 13:45:00,17.09,17.09,17.08,17.08,9900.0,14.8357,14.8357,14.827,14.827,9900.0
2010-09-08 13:50:00,17.08,17.09,17.07,17.09,27000.0,14.827,14.8357,14.8183,14.8357,27000.0
2010-09-08 13:55:00,17.08,17.09,17.05,17.07,22200.0,14.827,14.8357,14.8009,14.8183,22200.0
2010-09-08 14:00:00,17.06,17.08,17.05,17.08,26200.0,14.8096,14.827,14.8009,14.827,26200.0
2010-09-08 14:05:00,17.07,17.1,17.07,17.08,25200.0,14.8183,14.8443,14.8183,14.827,25200.0
2010-09-08 14:10:00,17.08,17.09,17.04,17.05,36100.0,14.827,14.8357,14.7923,14.8009,36100.0
2010-09-08 14:15:00,17.05,17.06,17.04,17.05,21000.0,14.8009,14.8096,14.7923,14.8009,21000.0
2010-09-08 14:20:00,17.04,17.06,17.03,17.05,28200.0,14.7923,14.8096,14.7836,14.8009,28200.0
2010-09-08 14:25:00,17.04,17.05,17.04,17.05,2700.0,14.7923,14.8009,14.7923,14.8009,2700.0
2010-09-08 14:30:00,17.05,17.05,17.04,17.04,6500.0,14.8009,14.8009,14.7923,14.7923,6500.0
2010-09-08 14:35:00,17.05,17.05,17.0,17.01,105000.0,14.8009,14.8009,14.7575,14.7662,105000.0
2010-09-08 14:40:00,17.01,17.05,17.0,17.05,15900.0,14.7662,14.8009,14.7575,14.8009,15900.0
2010-09-08 14:45:00,17.05,17.05,17.03,17.03,20600.0,14.8009,14.8009,14.7836,14.7836,20600.0
2010-09-08 14:50:00,17.03,17.03,17.02,17.02,10000.0,14.7836,14.7836,14.7749,14.7749,10000.0
2010-09-08 14:55:00,17.03,17.03,16.99,17.01,30200.0,14.7836,14.7836,14.7488,14.7662,30200.0
2010-09-08 15:00:00,17.01,17.03,17.0,17.03,48000.0,14.7662,14.7836,14.7575,14.7836,48000.0
2010-09-08 15:05:00,17.04,17.05,17.01,17.01,17000.0,14.7923,14.8009,14.7662,14.7662,17000.0
2010-09-08 15:10:00,17.02,17.02,17.01,17.01,5800.0,14.7749,14.7749,14.7662,14.7662,5800.0
2010-09-08 15:15:00,17.01,17.02,17.01,17.02,6500.0,14.7662,14.7749,14.7662,14.7749,6500.0
2010-09-08 15:20:00,17.02,17.02,16.98,16.99,22700.0,14.7749,14.7749,14.7402,14.7488,22700.0
2010-09-08 15:25:00,16.98,17.0,16.98,17.0,17000.0,14.7402,14.7575,14.7402,14.7575,17000.0
2010-09-08 15:30:00,17.0,17.0,16.99,17.0,28800.0,14.7575,14.7575,14.7488,14.7575,28800.0
2010-09-08 15:35:00,16.99,17.0,16.99,17.0,31600.0,14.7488,14.7575,14.7488,14.7575,31600.0
2010-09-08 15:40:00,16.99,17.0,16.98,16.98,40800.0,14.7488,14.7575,14.7402,14.7402,40800.0
2010-09-08 15:45:00,16.98,16.99,16.97,16.97,29500.0,14.7402,14.7488,14.7315,14.7315,29500.0
2010-09-08 15:50:00,16.97,16.99,16.97,16.99,55900.0,14.7315,14.7488,14.7315,14.7488,55900.0
2010-09-08 15:55:00,16.99,16.99,16.97,16.98,107900.0,14.7488,14.7488,14.7315,14.7402,107900.0
2010-09-09 09:30:00,17.16,17.16,17.08,17.12,24300.0,14.8964,14.8964,14.827,14.8617,24300.0
2010-09-09 09:35:00,17.12,17.12,17.07,17.08,33400.0,14.8617,14.8617,14.8183,14.827,33400.0
2010-09-09 09:40:00,17.09,17.1,17.04,17.04,16100.0,14.8357,14.8443,14.7923,14.7923,16100.0
2010-09-09 09:45:00,17.03,17.05,17.02,17.05,5300.0,14.7836,14.8009,14.7749,14.8009,5300.0
2010-09-09 09:50:00,17.05,17.07,17.04,17.07,7400.0,14.8009,14.8183,14.7923,14.8183,7400.0
2010-09-09 09:55:00,17.08,17.09,17.06,17.07,20400.0,14.827,14.8357,14.8096,14.8183,20400.0
2010-09-09 10:00:00,17.07,17.09,17.06,17.07,9200.0,14.8183,14.8357,14.8096,14.8183,9200.0
2010-09-09 10:05:00,17.07,17.07,17.01,17.01,11000.0,14.8183,14.8183,14.7662,14.7662,11000.0
2010-09-09 10:10:00,17.01,17.01,16.96,16.96,11500.0,14.7662,14.7662,14.7228,14.7228,11500.0
2010-09-09 10:15:00,16.95,16.96,16.93,16.93,23400.0,14.7141,14.7228,14.6968,14.6968,23400.0
2010-09-09 10:20:00,16.94,16.95,16.93,16.94,12800.0,14.7054,14.7141,14.6968,14.7054,12800.0
2010-09-09 10:25:00,16.93,16.95,16.92,16.93,15200.0,14.6968,14.7141,14.6881,14.6968,15200.0
2010-09-09 10:30:00,16.92,16.93,16.92,16.92,10300.0,14.6881,14.6968,14.6881,14.6881,10300.0
2010-09-09 10:35:00,16.93,16.93,16.9,16.91,17600.0,14.6968,14.6968,14.6707,14.6794,17600.0
2010-09-09 10:40:00,16.91,16.95,16.91,16.94,17300.0,14.6794,14.7141,14.6794,14.7054,17300.0
2010-09-09 10:45:00,16.93,16.95,16.93,16.95,6700.0,14.6968,14.7141,14.6968,14.7141,6700.0
2010-09-09 10:50:00,16.95,16.95,16.93,16.94,4000.0,14.7141,14.7141,14.6968,14.7054,4000.0
2010-09-09 10:55:00,16.93,16.96,16.93,16.93,18000.0,14.6968,14.7228,14.6968,14.6968,18000.0
2010-09-09 11:00:00,16.92,16.95,16.92,16.95,6600.0,14.6881,14.7141,14.6881,14.7141,6600.0
2010-09-09 11:05:00,16.95,17.0,16.95,17.0,22700.0,14.7141,14.7575,14.7141,14.7575,22700.0
2010-09-09 11:10:00,17.0,17.01,16.99,17.0,10800.0,14.7575,14.7662,14.7488,14.7575,10800.0
2010-09-09 11:15:00,17.0,17.0,16.97,16.97,5500.0,14.7575,14.7575,14.7315,14.7315,5500.0
2010-09-09 11:20:00,16.98,17.01,16.97,16.99,13500.0,14.7402,14.7662,14.7315,14.7488,13500.0
2010-09-09 11:25:00,16.99,17.01,16.99,17.0,33200.0,14.7488,14.7662,14.7488,14.7575,33200.0
2010-09-09 11:30:00,17.0,17.02,17.0,17.01,10600.0,14.7575,14.7749,14.7575,14.7662,10600.0
2010-09-09 11:35:00,17.01,17.03,17.01,17.02,9800.0,14.7662,14.7836,14.7662,14.7749,9800.0
2010-09-09 11:40:00,17.02,17.03,17.02,17.02,1600.0,14.7749,14.7836,14.7749,14.7749,1600.0
2010-09-09 11:45:00,17.02,17.03,17.02,17.02,8000.0,14.7749,14.7836,14.7749,14.7749,8000.0
2010-09-09 11:50:00,17.02,17.03,17.0,17.01,12900.0,14.7749,14.7836,14.7575,14.7662,12900.0
2010-09-09 11:55:00,17.0,17.01,17.0,17.0,5400.0,14.7575,14.7662,14.7575,14.7575,5400.0
2010-09-09 12:00:00,17.0,17.02,17.0,17.02,16500.0,14.7575,14.7749,14.7575,14.7749,16500.0
2010-09-09 12:05:00,17.02,17.02,17.01,17.01,22000.0,14.7749,14.7749,14.7662,14.7662,22000.0
2010-09-09 12:10:00,17.01,17.03,17.01,17.02,13400.0,14.7662,14.7836,14.7662,14.7749,13400.0
2010-09-09 12:15:00,17.03,17.03,17.01,17.01,7900.0,14.7836,14.7836,14.7662,14.7662,7900.0
2010-09-09 12:20:00,17.01,17.03,17.01,17.03,13100.0,14.7662,14.7836,14.7662,14.7836,13100.0
2010-09-09 12:25:00,17.03,17.04,17.02,17.03,4600.0,14.7836,14.7923,14.7749,14.7836,4600.0
2010-09-09 12:30:00,17.03,17.04,17.03,17.03,1300.0,14.7836,14.7923,14.7836,14.7836,1300.0
2010-09-09 12:35:00,17.03,17.04,17.0,17.0,20200.0,14.7836,14.7923,14.7575,14.7575,20200.0
2010-09-09 12:40:00,17.0,17.01,17.0,17.0,7400.0,14.7575,14.7662,14.7575,14.7575,7400.0
2010-09-09 12:45:00,16.99,17.0,16.96,16.96,4900.0,14.7488,14.7575,14.7228,14.7228,4900.0
2010-09-09 12:50:00,16.96,16.97,16.96,16.97,2800.0,14.7228,14.7315,14.7228,14.7315,2800.0
2010-09-09 12:55:00,16.96,16.97,16.94,16.94,4600.0,14.7228,14.7315,14.7054,14.7054,4600.0
2010-09-09 13:00:00,16.93,16.94,16.92,16.94,7400.0,14.6968,14.7054,14.6881,14.7054,7400.0
2010-09-09 13:05:00,16.93,16.95,16.93,16.95,5000.0,14.6968,14.7141,14.6968,14.7141,5000.0
2010-09-09 13:10:00,16.95,16.95,16.9,16.9,27400.0,14.7141,14.7141,14.6707,14.6707,27400.0
2010-09-09 13:15:00,16.9,16.91,16.9,16.91,2200.0,14.6707,14.6794,14.6707,14.6794,2200.0
2010-09-09 13:20:00,16.91,16.91,16.9,16.91,3500.0,14.6794,14.6794,14.6707,14.6794,3500.0
2010-09-09 13:25:00,16.9,16.91,16.89,16.9,12900.0,14.6707,14.6794,14.662,14.6707,12900.0
2010-09-09 13:30:00,16.9,16.91,16.89,16.9,10800.0,14.6707,14.6794,14.662,14.6707,10800.0
2010-09-09 13:35:00,16.9,16.92,16.9,16.92,8200.0,14.6707,14.6881,14.6707,14.6881,8200.0
2010-09-09 13:40:00,16.91,16.92,16.91,16.92,2000.0,14.6794,14.6881,14.6794,14.6881,2000.0
2010-09-09 13:45:00,16.91,16.92,16.9,16.9,12100.0,14.6794,14.6881,14.6707,14.6707,12100.0
2010-09-09 13:50:00,16.91,16.91,16.9,16.9,2500.0,14.6794,14.6794,14.6707,14.6707,2500.0
2010-09-09 13:55:00,16.9,16.9,16.85,16.87,18400.0,14.6707,14.6707,14.6273,14.6447,18400.0
2010-09-09 14:00:00,16.87,16.88,16.86,16.88,13200.0,14.6447,14.6534,14.636,14.6534,13200.0
2010-09-09 14:05:00,16.88,16.88,16.87,16.88,2700.0,14.6534,14.6534,14.6447,14.6534,2700.0
2010-09-09 14:10:00,16.87,16.88,16.85,16.86,10900.0,14.6447,14.6534,14.6273,14.636,10900.0
2010-09-09 14:15:00,16.85,16.85,16.83,16.84,27100.0,14.6273,14.6273,14.61,14.6186,27100.0
2010-09-09 14:20:00,16.84,16.84,16.83,16.83,3700.0,14.6186,14.6186,14.61,14.61,3700.0
2010-09-09 14:25:00,16.83,16.85,16.83,16.84,4900.0,14.61,14.6273,14.61,14.6186,4900.0
2010-09-09 14:30:00,16.84,16.87,16.84,16.86,10300.0,14.6186,14.6447,14.6186,14.636,10300.0
2010-09-09 14:35:00,16.86,16.87,16.86,16.87,3700.0,14.636,14.6447,14.636,14.6447,3700.0
2010-09-09 14:40:00,16.87,16.89,16.87,16.88,23700.0,14.6447,14.662,14.6447,14.6534,23700.0
2010-09-09 14:45:00,16.89,16.89,16.88,16.88,3400.0,14.662,14.662,14.6534,14.6534,3400.0
2010-09-09 14:50:00,16.89,16.89,16.88,16.89,6100.0,14.662,14.662,14.6534,14.662,6100.0
2010-09-09 14:55:00,16.88,16.89,16.88,16.89,9000.0,14.6534,14.662,14.6534,14.662,9000.0
2010-09-09 15:00:00,16.89,16.91,16.88,16.91,24900.0,14.662,14.6794,14.6534,14.6794,24900.0
2010-09-09 15:05:00,16.91,16.92,16.9,16.9,25500.0,14.6794,14.6881,14.6707,14.6707,25500.0
2010-09-09 15:10:00,16.9,16.9,16.89,16.89,8100.0,14.6707,14.6707,14.662,14.662,8100.0
2010-09-09 15:15:00,16.9,16.92,16.89,16.92,19300.0,14.6707,14.6881,14.662,14.6881,19300.0
2010-09-09 15:20:00,16.93,16.96,16.92,16.96,24100.0,14.6968,14.7228,14.6881,14.7228,24100.0
2010-09-09 15:25:00,16.96,16.98,16.95,16.98,71500.0,14.7228,14.7402,14.7141,14.7402,71500.0
2010-09-09 15:30:00,16.98,17.02,16.97,17.01,46600.0,14.7402,14.7749,14.7315,14.7662,46600.0
2010-09-09 15:35:00,17.01,17.03,17.01,17.02,34200.0,14.7662,14.7836,14.7662,14.7749,34200.0
2010-09-09 15:40:00,17.03,17.03,17.02,17.02,24000.0,14.7836,14.7836,14.7749,14.7749,24000.0
2010-09-09 15:45:00,17.03,17.06,17.02,17.06,83400.0,14.7836,14.8096,14.7749,14.8096,83400.0
2010-09-09 15:50:00,17.06,17.06,17.03,17.04,77100.0,14.8096,14.8096,14.7836,14.7923,77100.0
2010-09-09 15:55:00,17.04,17.05,17.03,17.05,114400.0,14.7923,14.8009,14.7836,14.8009,114400.0
2010-09-10 09:30:00,17.08,17.08,16.95,16.97,19700.0,14.827,14.827,14.7141,14.7315,19700.0
2010-09-10 09:35:00,16.94,17.0,16.91,16.94,44700.0,14.7054,14.7575,14.6794,14.7054,44700.0
2010-09-10 09:40:00,16.94,17.0,16.93,16.99,4300.0,14.7054,14.7575,14.6968,14.7488,4300.0
2010-09-10 09:45:00,16.97,16.99,16.96,16.98,1700.0,14.7315,14.7488,14.7228,14.7402,1700.0
2010-09-10 09:50:00,16.99,17.04,16.99,17.04,7500.0,14.7488,14.7923,14.7488,14.7923,7500.0
2010-09-10 09:55:00,17.04,17.08,17.03,17.05,9400.0,14.7923,14.827,14.7836,14.8009,9400.0
2010-09-10 10:00:00,17.04,17.05,17.02,17.03,6300.0,14.7923,14.8009,14.7749,14.7836,6300.0
2010-09-10 10:05:00,17.03,17.07,17.02,17.07,10700.0,14.7836,14.8183,14.7749,14.8183,10700.0
2010-09-10 10:10:00,17.06,17.07,17.05,17.07,5600.0,14.8096,14.8183,14.8009,14.8183,5600.0
2010-09-10 10:15:00,17.06,17.07,17.05,17.06,5200.0,14.8096,14.8183,14.8009,14.8096,5200.0
2010-09-10 10:20:00,17.06,17.09,17.06,17.07,5700.0,14.8096,14.8357,14.8096,14.8183,5700.0
2010-09-10 10:25:00,17.07,17.08,17.06,17.08,7700.0,14.8183,14.827,14.8096,14.827,7700.0
2010-09-10 10:30:00,17.08,17.11,17.08,17.08,12000.0,14.827,14.853,14.827,14.827,12000.0
2010-09-10 10:35:00,17.09,17.1,17.08,17.1,6700.0,14.8357,14.8443,14.827,14.8443,6700.0
2010-09-10 10:40:00,17.09,17.09,17.07,17.08,6800.0,14.8357,14.8357,14.8183,14.827,6800.0
2010-09-10 10:45:00,17.08,17.08,17.07,17.08,5500.0,14.827,14.827,14.8183,14.827,5500.0
2010-09-10 10:50:00,17.07,17.08,17.07,17.08,1900.0,14.8183,14.827,14.8183,14.827,1900.0
2010-09-10 10:55:00,17.07,17.08,17.07,17.08,1400.0,14.8183,14.827,14.8183,14.827,1400.0
2010-09-10 11:00:00,17.08,17.08,17.04,17.05,12500.0,14.827,14.827,14.7923,14.8009,12500.0
2010-09-10 11:05:00,17.05,17.06,17.04,17.04,6200.0,14.8009,14.8096,14.7923,14.7923,6200.0
2010-09-10 11:10:00,17.05,17.05,17.05,17.05,1600.0,14.8009,14.8009,14.8009,14.8009,1600.0
2010-09-10 11:15:00,17.04,17.05,17.04,17.04,2200.0,14.7923,14.8009,14.7923,14.7923,2200.0
2010-09-10 11:20:00,17.04,17.05,17.04,17.04,3800.0,14.7923,14.8009,14.7923,14.7923,3800.0
2010-09-10 11:25:00,17.04,17.05,17.04,17.04,2100.0,14.7923,14.8009,14.7923,14.7923,2100.0
2010-09-10 11:30:00,17.05,17.05,17.04,17.05,2200.0,14.8009,14.8009,14.7923,14.8009,2200.0
2010-09-10 11:35:00,17.05,17.05,17.04,17.04,2100.0,14.8009,14.8009,14.7923,14.7923,2100.0
2010-09-10 11:40:00,17.05,17.07,17.04,17.05,24300.0,14.8009,14.8183,14.7923,14.8009,24300.0
2010-09-10 11:45:00,17.06,17.07,17.06,17.07,7500.0,14.8096,14.8183,14.8096,14.8183,7500.0
2010-09-10 11:50:00,17.06,17.07,17.06,17.06,2100.0,14.8096,14.8183,14.8096,14.8096,2100.0
2010-09-10 11:55:00,17.06,17.07,17.04,17.05,21900.0,14.8096,14.8183,14.7923,14.8009,21900.0
2010-09-10 12:00:00,17.05,17.06,17.05,17.06,8400.0,14.8009,14.8096,14.8009,14.8096,8400.0
2010-09-10 12:05:00,17.05,17.06,17.05,17.05,2300.0,14.8009,14.8096,14.8009,14.8009,2300.0
2010-09-10 12:10:00,17.06,17.07,17.05,17.06,7200.0,14.8096,14.8183,14.8009,14.8096,7200.0
2010-09-10 12:15:00,17.07,17.07,17.06,17.07,2000.0,14.8183,14.8183,14.8096,14.8183,2000.0
2010-09-10 12:20:00,17.07,17.07,17.06,17.06,6000.0,14.8183,14.8183,14.8096,14.8096,6000.0
2010-09-10 12:25:00,17.07,17.07,17.06,17.06,3200.0,14.8183,14.8183,14.8096,14.8096,3200.0
2010-09-10 12:30:00,17.06,17.07,17.06,17.07,9200.0,14.8096,14.8183,14.8096,14.8183,9200.0
2010-09-10 12:35:00,17.06,17.07,17.06,17.06,900.0,14.8096,14.8183,14.8096,14.8096,900.0
2010-09-10 12:40:00,17.06,17.08,17.06,17.07,10100.0,14.8096,14.827,14.8096,14.8183,10100.0
2010-09-10 12:45:00,17.08,17.08,17.07,17.08,9400.0,14.827,14.827,14.8183,14.827,9400.0
2010-09-10 12:50:00,17.08,17.08,17.07,17.08,3200.0,14.827,14.827,14.8183,14.827,3200.0
2010-09-10 12:55:00,17.07,17.08,17.07,17.08,4300.0,14.8183,14.827,14.8183,14.827,4300.0
2010-09-10 13:00:00,17.07,17.08,17.07,17.08,7200.0,14.8183,14.827,14.8183,14.827,7200.0
2010-09-10 13:05:00,17.08,17.09,17.07,17.09,11500.0,14.827,14.8357,14.8183,14.8357,11500.0
2010-09-10 13:10:00,17.08,17.09,17.08,17.09,2900.0,14.827,14.8357,14.827,14.8357,2900.0
2010-09-10 13:15:00,17.08,17.09,17.08,17.08,3200.0,14.827,14.8357,14.827,14.827,3200.0
2010-09-10 13:20:00,17.08,17.09,17.08,17.09,3200.0,14.827,14.8357,14.827,14.8357,3200.0
2010-09-10 13:25:00,17.08,17.11,17.08,17.1,22000.0,14.827,14.853,14.827,14.8443,22000.0
2010-09-10 13:30:00,17.1,17.11,17.09,17.11,6800.0,14.8443,14.853,14.8357,14.853,6800.0
2010-09-10 13:35:00,17.11,17.12,17.1,17.12,8400.0,14.853,14.8617,14.8443,14.8617,8400.0
2010-09-10 13:40:00,17.12,17.13,17.11,17.13,4200.0,14.8617,14.8704,14.853,14.8704,4200.0
2010-09-10 13:45:00,17.13,17.13,17.12,17.12,2000.0,14.8704,14.8704,14.8617,14.8617,2000.0
2010-09-10 13:50:00,17.13,17.13,17.12,17.12,4500.0,14.8704,14.8704,14.8617,14.8617,4500.0
2010-09-10 13:55:00,17.13,17.13,17.11,17.11,4800.0,14.8704,14.8704,14.853,14.853,4800.0
2010-09-10 14:00:00,17.11,17.11,17.1,17.11,7600.0,14.853,14.853,14.8443,14.853,7600.0
2010-09-10 14:05:00,17.11,17.11,17.1,17.1,2600.0,14.853,14.853,14.8443,14.8443,2600.0
2010-09-10 14:10:00,17.11,17.11,17.1,17.11,3900.0,14.853,14.853,14.8443,14.853,3900.0
2010-09-10 14:15:00,17.1,17.11,17.1,17.1,8500.0,14.8443,14.853,14.8443,14.8443,8500.0
2010-09-10 14:20:00,17.09,17.1,17.08,17.09,14400.0,14.8357,14.8443,14.827,14.8357,14400.0
2010-09-10 14:25:00,17.09,17.12,17.09,17.11,15600.0,14.8357,14.8617,14.8357,14.853,15600.0
2010-09-10 14:30:00,17.11,17.12,17.11,17.11,1500.0,14.853,14.8617,14.853,14.853,1500.0
2010-09-10 14:35:00,17.12,17.12,17.11,17.11,1100.0,14.8617,14.8617,14.853,14.853,1100.0
2010-09-10 14:40:00,17.11,17.12,17.11,17.11,8900.0,14.853,14.8617,14.853,14.853,8900.0
2010-09-10 14:45:00,17.11,17.11,17.09,17.1,15000.0,14.853,14.853,14.8357,14.8443,15000.0
2010-09-10 14:50:00,17.09,17.1,17.08,17.09,12200.0,14.8357,14.8443,14.827,14.8357,12200.0
2010-09-10 14:55:00,17.09,17.1,17.09,17.09,1900.0,14.8357,14.8443,14.8357,14.8357,1900.0
2010-09-10 15:00:00,17.1,17.11,17.09,17.1,11800.0,14.8443,14.853,14.8357,14.8443,11800.0
2010-09-10 15:05:00,17.1,17.1,17.09,17.09,10300.0,14.8443,14.8443,14.8357,14.8357,10300.0
2010-09-10 15:10:00,17.09,17.1,17.09,17.1,5600.0,14.8357,14.8443,14.8357,14.8443,5600.0
2010-09-10 15:15:00,17.09,17.1,17.08,17.08,17200.0,14.8357,14.8443,14.827,14.827,17200.0
2010-09-10 15:20:00,17.08,17.1,17.08,17.09,19000.0,14.827,14.8443,14.827,14.8357,19000.0
2010-09-10 15:25:00,17.1,17.1,17.09,17.09,6100.0,14.8443,14.8443,14.8357,14.8357,6100.0
2010-09-10 15:30:00,17.09,17.11,17.09,17.11,36400.0,14.8357,14.853,14.8357,14.853,36400.0
2010-09-10 15:35:00,17.11,17.11,17.09,17.09,18400.0,14.853,14.853,14.8357,14.8357,18400.0
2010-09-10 15:40:00,17.09,17.11,17.09,17.1,26100.0,14.8357,14.853,14.8357,14.8443,26100.0
2010-09-10 15:45:00,17.1,17.11,17.09,17.09,30900.0,14.8443,14.853,14.8357,14.8357,30900.0
2010-09-10 15:50:00,17.09,17.1,17.09,17.09,13400.0,14.8357,14.8443,14.8357,14.8357,13400.0
2010-09-10 15:55:00,17.1,17.11,17.07,17.11,83100.0,14.8443,14.853,14.8183,14.853,83100.0
2010-09-13 09:30:00,17.21,17.24,17.17,17.2,12700.0,14.9398,14.9659,14.9051,14.9311,12700.0
2010-09-13 09:35:00,17.19,17.34,17.18,17.33,25700.0,14.9225,15.0527,14.9138,15.044,25700.0
2010-09-13 09:40:00,17.33,17.36,17.31,17.34,22100.0,15.044,15.07,15.0266,15.0527,22100.0
2010-09-13 09:45:00,17.34,17.34,17.29,17.3,7500.0,15.0527,15.0527,15.0093,15.018,7500.0
2010-09-13 09:50:00,17.29,17.3,17.29,17.3,9300.0,15.0093,15.018,15.0093,15.018,9300.0
2010-09-13 09:55:00,17.29,17.3,17.25,17.26,4900.0,15.0093,15.018,14.9746,14.9832,4900.0
2010-09-13 10:00:00,17.25,17.26,17.24,17.26,2900.0,14.9746,14.9832,14.9659,14.9832,2900.0
2010-09-13 10:05:00,17.25,17.27,17.25,17.26,4700.0,14.9746,14.9919,14.9746,14.9832,4700.0
2010-09-13 10:10:00,17.27,17.29,17.27,17.28,6300.0,14.9919,15.0093,14.9919,15.0006,6300.0
2010-09-13 10:15:00,17.27,17.27,17.23,17.23,9700.0,14.9919,14.9919,14.9572,14.9572,9700.0
2010-09-13 10:20:00,17.24,17.25,17.23,17.24,3200.0,14.9659,14.9746,14.9572,14.9659,3200.0
2010-09-13 10:25:00,17.24,17.25,17.23,17.25,9600.0,14.9659,14.9746,14.9572,14.9746,9600.0
2010-09-13 10:30:00,17.26,17.29,17.26,17.29,5700.0,14.9832,15.0093,14.9832,15.0093,5700.0
2010-09-13 10:35:00,17.29,17.3,17.28,17.3,5800.0,15.0093,15.018,15.0006,15.018,5800.0
2010-09-13 10:40:00,17.29,17.31,17.29,17.3,9400.0,15.0093,15.0266,15.0093,15.018,9400.0
2010-09-13 10:45:00,17.31,17.31,17.3,17.31,1800.0,15.0266,15.0266,15.018,15.0266,1800.0
2010-09-13 10:50:00,17.3,17.31,17.29,17.29,11200.0,15.018,15.0266,15.0093,15.0093,11200.0
2010-09-13 10:55:00,17.29,17.29,17.27,17.28,6400.0,15.0093,15.0093,14.9919,15.0006,6400.0
2010-09-13 11:00:00,17.27,17.28,17.27,17.27,4100.0,14.9919,15.0006,14.9919,14.9919,4100.0
2010-09-13 11:05:00,17.27,17.28,17.27,17.27,1400.0,14.9919,15.0006,14.9919,14.9919,1400.0
2010-09-13 11:10:00,17.27,17.28,17.27,17.27,4400.0,14.9919,15.0006,14.9919,14.9919,4400.0
2010-09-13 11:15:00,17.27,17.28,17.27,17.27,2200.0,14.9919,15.0006,14.9919,14.9919,2200.0
2010-09-13 11:20:00,17.27,17.28,17.27,17.28,2600.0,14.9919,15.0006,14.9919,15.0006,2600.0
2010-09-13 11:25:00,17.27,17.28,17.27,17.27,4700.0,14.9919,15.0006,14.9919,14.9919,4700.0
2010-09-13 11:30:00,17.27,17.28,17.25,17.25,18800.0,14.9919,15.0006,14.9746,14.9746,18800.0
2010-09-13 11:35:00,17.26,17.26,17.25,17.26,4900.0,14.9832,14.9832,14.9746,14.9832,4900.0
2010-09-13 11:40:00,17.25,17.26,17.25,17.25,7500.0,14.9746,14.9832,14.9746,14.9746,7500.0
2010-09-13 11:45:00,17.26,17.27,17.25,17.27,8600.0,14.9832,14.9919,14.9746,14.9919,8600.0
2010-09-13 11:50:00,17.26,17.27,17.26,17.27,2100.0,14.9832,14.9919,14.9832,14.9919,2100.0
2010-09-13 11:55:00,17.27,17.27,17.26,17.27,3700.0,14.9919,14.9919,14.9832,14.9919,3700.0
2010-09-13 12:00:00,17.27,17.27,17.25,17.25,9300.0,14.9919,14.9919,14.9746,14.9746,9300.0
2010-09-13 12:05:00,17.25,17.25,17.25,17.25,2300.0,14.9746,14.9746,14.9746,14.9746,2300.0
2010-09-13 12:10:00,17.25,17.26,17.25,17.26,2300.0,14.9746,14.9832,14.9746,14.9832,2300.0
2010-09-13 12:15:00,17.26,17.26,17.24,17.24,7800.0,14.9832,14.9832,14.9659,14.9659,7800.0
2010-09-13 12:20:00,17.25,17.25,17.22,17.23,24300.0,14.9746,14.9746,14.9485,14.9572,24300.0
2010-09-13 12:25:00,17.22,17.23,17.22,17.23,4600.0,14.9485,14.9572,14.9485,14.9572,4600.0
2010-09-13 12:30:00,17.23,17.23,17.22,17.22,1800.0,14.9572,14.9572,14.9485,14.9485,1800.0
2010-09-13 12:35:00,17.23,17.23,17.22,17.22,2700.0,14.9572,14.9572,14.9485,14.9485,2700.0
2010-09-13 12:40:00,17.23,17.23,17.22,17.23,3600.0,14.9572,14.9572,14.9485,14.9572,3600.0
2010-09-13 12:45:00,17.22,17.23,17.22,17.23,4600.0,14.9485,14.9572,14.9485,14.9572,4600.0
2010-09-13 12:50:00,17.23,17.23,17.22,17.22,5800.0,14.9572,14.9572,14.9485,14.9485,5800.0
2010-09-13 12:55:00,17.23,17.23,17.22,17.22,1800.0,14.9572,14.9572,14.9485,14.9485,1800.0
2010-09-13 13:00:00,17.23,17.23,17.22,17.23,2700.0,14.9572,14.9572,14.9485,14.9572,2700.0
2010-09-13 13:05:00,17.23,17.23,17.22,17.23,2300.0,14.9572,14.9572,14.9485,14.9572,2300.0
2010-09-13 13:10:00,17.22,17.23,17.22,17.22,1800.0,14.9485,14.9572,14.9485,14.9485,1800.0
2010-09-13 13:15:00,17.23,17.23,17.22,17.23,2700.0,14.9572,14.9572,14.9485,14.9572,2700.0
2010-09-13 13:20:00,17.23,17.25,17.23,17.25,13600.0,14.9572,14.9746,14.9572,14.9746,13600.0
2010-09-13 13:25:00,17.25,17.25,17.23,17.23,9500.0,14.9746,14.9746,14.9572,14.9572,9500.0
2010-09-13 13:30:00,17.24,17.24,17.22,17.22,13100.0,14.9659,14.9659,14.9485,14.9485,13100.0
2010-09-13 13:35:00,17.22,17.22,17.21,17.22,3800.0,14.9485,14.9485,14.9398,14.9485,3800.0
2010-09-13 13:40:00,17.22,17.22,17.21,17.22,2100.0,14.9485,14.9485,14.9398,14.9485,2100.0
2010-09-13 13:45:00,17.22,17.24,17.22,17.24,10600.0,14.9485,14.9659,14.9485,14.9659,10600.0
2010-09-13 13:50:00,17.23,17.24,17.21,17.22,8200.0,14.9572,14.9659,14.9398,14.9485,8200.0
2010-09-13 13:55:00,17.22,17.22,17.2,17.2,9200.0,14.9485,14.9485,14.9311,14.9311,9200.0
2010-09-13 14:00:00,17.21,17.21,17.18,17.19,4800.0,14.9398,14.9398,14.9138,14.9225,4800.0
2010-09-13 14:05:00,17.18,17.19,17.18,17.19,1800.0,14.9138,14.9225,14.9138,14.9225,1800.0
2010-09-13 14:10:00,17.18,17.19,17.18,17.18,1500.0,14.9138,14.9225,14.9138,14.9138,1500.0
2010-09-13 14:15:00,17.19,17.2,17.18,17.19,12700.0,14.9225,14.9311,14.9138,14.9225,12700.0
2010-09-13 14:20:00,17.2,17.2,17.19,17.2,4100.0,14.9311,14.9311,14.9225,14.9311,4100.0
2010-09-13 14:25:00,17.2,17.21,17.19,17.21,10400.0,14.9311,14.9398,14.9225,14.9398,10400.0
2010-09-13 14:30:00,17.21,17.22,17.2,17.21,14500.0,14.9398,14.9485,14.9311,14.9398,14500.0
2010-09-13 14:35:00,17.2,17.21,17.2,17.21,3200.0,14.9311,14.9398,14.9311,14.9398,3200.0
2010-09-13 14:40:00,17.2,17.21,17.2,17.21,3700.0,14.9311,14.9398,14.9311,14.9398,3700.0
2010-09-13 14:45:00,17.21,17.23,17.2,17.23,10000.0,14.9398,14.9572,14.9311,14.9572,10000.0
2010-09-13 14:50:00,17.23,17.23,17.22,17.23,3800.0,14.9572,14.9572,14.9485,14.9572,3800.0
2010-09-13 14:55:00,17.23,17.23,17.22,17.23,3700.0,14.9572,14.9572,14.9485,14.9572,3700.0
2010-09-13 15:00:00,17.22,17.23,17.22,17.22,13200.0,14.9485,14.9572,14.9485,14.9485,13200.0
2010-09-13 15:05:00,17.22,17.22,17.21,17.21,12000.0,14.9485,14.9485,14.9398,14.9398,12000.0
2010-09-13 15:10:00,17.21,17.22,17.21,17.21,6200.0,14.9398,14.9485,14.9398,14.9398,6200.0
2010-09-13 15:15:00,17.22,17.22,17.21,17.21,9100.0,14.9485,14.9485,14.9398,14.9398,9100.0
2010-09-13 15:20:00,17.22,17.22,17.2,17.21,21300.0,14.9485,14.9485,14.9311,14.9398,21300.0
2010-09-13 15:25:00,17.2,17.21,17.19,17.2,20600.0,14.9311,14.9398,14.9225,14.9311,20600.0
2010-09-13 15:30:00,17.2,17.2,17.18,17.18,11900.0,14.9311,14.9311,14.9138,14.9138,11900.0
2010-09-13 15:35:00,17.18,17.2,17.18,17.19,30100.0,14.9138,14.9311,14.9138,14.9225,30100.0
2010-09-13 15:40:00,17.2,17.22,17.19,17.21,23000.0,14.9311,14.9485,14.9225,14.9398,23000.0
2010-09-13 15:45:00,17.2,17.23,17.2,17.23,39700.0,14.9311,14.9572,14.9311,14.9572,39700.0
2010-09-13 15:50:00,17.23,17.26,17.22,17.25,78800.0,14.9572,14.9832,14.9485,14.9746,78800.0
2010-09-13 15:55:00,17.25,17.27,17.24,17.24,146200.0,14.9746,14.9919,14.9659,14.9659,146200.0
2010-09-14 09:30:00,17.2,17.22,17.17,17.19,4700.0,14.9311,14.9485,14.9051,14.9225,4700.0
2010-09-14 09:35:00,17.18,17.2,17.16,17.18,14500.0,14.9138,14.9311,14.8964,14.9138,14500.0
2010-09-14 09:40:00,17.18,17.2,17.18,17.18,3700.0,14.9138,14.9311,14.9138,14.9138,3700.0
2010-09-14 09:45:00,17.17,17.2,17.17,17.19,4000.0,14.9051,14.9311,14.9051,14.9225,4000.0
2010-09-14 09:50:00,17.19,17.22,17.18,17.2,3700.0,14.9225,14.9485,14.9138,14.9311,3700.0
2010-09-14 09:55:00,17.2,17.22,17.2,17.22,3800.0,14.9311,14.9485,14.9311,14.9485,3800.0
2010-09-14 10:00:00,17.22,17.25,17.21,17.24,12500.0,14.9485,14.9746,14.9398,14.9659,12500.0
2010-09-14 10:05:00,17.24,17.24,17.21,17.22,7000.0,14.9659,14.9659,14.9398,14.9485,7000.0
2010-09-14 10:10:00,17.22,17.23,17.21,17.21,3000.0,14.9485,14.9572,14.9398,14.9398,3000.0
2010-09-14 10:15:00,17.21,17.22,17.21,17.22,1900.0,14.9398,14.9485,14.9398,14.9485,1900.0
2010-09-14 10:20:00,17.22,17.25,17.21,17.24,7800.0,14.9485,14.9746,14.9398,14.9659,7800.0
2010-09-14 10:25:00,17.23,17.25,17.23,17.24,5000.0,14.9572,14.9746,14.9572,14.9659,5000.0
2010-09-14 10:30:00,17.25,17.26,17.23,17.25,12500.0,14.9746,14.9832,14.9572,14.9746,12500.0
2010-09-14 10:35:00,17.25,17.25,17.23,17.24,7700.0,14.9746,14.9746,14.9572,14.9659,7700.0
2010-09-14 10:40:00,17.24,17.24,17.21,17.24,10500.0,14.9659,14.9659,14.9398,14.9659,10500.0
2010-09-14 10:45:00,17.25,17.26,17.24,17.25,4500.0,14.9746,14.9832,14.9659,14.9746,4500.0
2010-09-14 10:50:00,17.25,17.25,17.24,17.24,4700.0,14.9746,14.9746,14.9659,14.9659,4700.0
2010-09-14 10:55:00,17.24,17.25,17.23,17.23,3600.0,14.9659,14.9746,14.9572,14.9572,3600.0
2010-09-14 11:00:00,17.24,17.24,17.22,17.22,7400.0,14.9659,14.9659,14.9485,14.9485,7400.0
2010-09-14 11:05:00,17.23,17.24,17.22,17.23,6800.0,14.9572,14.9659,14.9485,14.9572,6800.0
2010-09-14 11:10:00,17.23,17.25,17.22,17.25,9400.0,14.9572,14.9746,14.9485,14.9746,9400.0
2010-09-14 11:15:00,17.25,17.26,17.25,17.25,2000.0,14.9746,14.9832,14.9746,14.9746,2000.0
2010-09-14 11:20:00,17.25,17.26,17.25,17.25,2300.0,14.9746,14.9832,14.9746,14.9746,2300.0
2010-09-14 11:25:00,17.26,17.26,17.25,17.25,2700.0,14.9832,14.9832,14.9746,14.9746,2700.0
2010-09-14 11:30:00,17.25,17.28,17.25,17.27,19900.0,14.9746,15.0006,14.9746,14.9919,19900.0
2010-09-14 11:35:00,17.27,17.29,17.27,17.29,10800.0,14.9919,15.0093,14.9919,15.0093,10800.0
2010-09-14 11:40:00,17.29,17.32,17.29,17.32,7500.0,15.0093,15.0353,15.0093,15.0353,7500.0
2010-09-14 11:45:00,17.31,17.32,17.31,17.31,5300.0,15.0266,15.0353,15.0266,15.0266,5300.0
2010-09-14 11:50:00,17.31,17.32,17.3,17.31,7300.0,15.0266,15.0353,15.018,15.0266,7300.0
2010-09-14 11:55:00,17.31,17.34,17.3,17.33,6200.0,15.0266,15.0527,15.018,15.044,6200.0
2010-09-14 12:00:00,17.34,17.34,17.33,17.33,8100.0,15.0527,15.0527,15.044,15.044,8100.0
2010-09-14 12:05:00,17.33,17.34,17.32,17.32,7300.0,15.044,15.0527,15.0353,15.0353,7300.0
2010-09-14 12:10:00,17.33,17.33,17.32,17.33,5100.0,15.044,15.044,15.0353,15.044,5100.0
2010-09-14 12:15:00,17.33,17.33,17.32,17.33,2000.0,15.044,15.044,15.0353,15.044,2000.0
2010-09-14 12:20:00,17.33,17.33,17.32,17.32,2900.0,15.044,15.044,15.0353,15.0353,2900.0
2010-09-14 12:25:00,17.33,17.35,17.33,17.34,7800.0,15.044,15.0614,15.044,15.0527,7800.0
2010-09-14 12:30:00,17.35,17.35,17.34,17.34,3600.0,15.0614,15.0614,15.0527,15.0527,3600.0
2010-09-14 12:35:00,17.35,17.35,17.34,17.34,3200.0,15.0614,15.0614,15.0527,15.0527,3200.0
2010-09-14 12:40:00,17.34,17.35,17.34,17.34,9000.0,15.0527,15.0614,15.0527,15.0527,9000.0
2010-09-14 12:45:00,17.34,17.35,17.33,17.34,15200.0,15.0527,15.0614,15.044,15.0527,15200.0
2010-09-14 12:50:00,17.34,17.35,17.34,17.34,7500.0,15.0527,15.0614,15.0527,15.0527,7500.0
2010-09-14 12:55:00,17.34,17.35,17.34,17.34,11200.0,15.0527,15.0614,15.0527,15.0527,11200.0
2010-09-14 13:00:00,17.35,17.35,17.34,17.34,3600.0,15.0614,15.0614,15.0527,15.0527,3600.0
2010-09-14 13:05:00,17.34,17.34,17.34,17.34,1500.0,15.0527,15.0527,15.0527,15.0527,1500.0
2010-09-14 13:10:00,17.34,17.34,17.34,17.34,1500.0,15.0527,15.0527,15.0527,15.0527,1500.0
2010-09-14 13:15:00,17.34,17.37,17.33,17.37,21400.0,15.0527,15.0787,15.044,15.0787,21400.0
2010-09-14 13:20:00,17.36,17.37,17.36,17.36,3900.0,15.07,15.0787,15.07,15.07,3900.0
2010-09-14 13:25:00,17.36,17.37,17.36,17.36,3500.0,15.07,15.0787,15.07,15.07,3500.0
2010-09-14 13:30:00,17.37,17.39,17.36,17.39,12500.0,15.0787,15.0961,15.07,15.0961,12500.0
2010-09-14 13:35:00,17.39,17.39,17.38,17.39,1100.0,15.0961,15.0961,15.0874,15.0961,1100.0
2010-09-14 13:40:00,17.39,17.39,17.38,17.39,2400.0,15.0961,15.0961,15.0874,15.0961,2400.0
2010-09-14 13:45:00,17.38,17.39,17.38,17.39,17500.0,15.0874,15.0961,15.0874,15.0961,17500.0
2010-09-14 13:50:00,17.38,17.39,17.38,17.39,12800.0,15.0874,15.0961,15.0874,15.0961,12800.0
2010-09-14 13:55:00,17.39,17.42,17.39,17.42,27200.0,15.0961,15.1221,15.0961,15.1221,27200.0
2010-09-14 14:00:00,17.41,17.42,17.41,17.41,3700.0,15.1134,15.1221,15.1134,15.1134,3700.0
2010-09-14 14:05:00,17.41,17.42,17.4,17.42,15100.0,15.1134,15.1221,15.1048,15.1221,15100.0
2010-09-14 14:10:00,17.41,17.42,17.41,17.42,2500.0,15.1134,15.1221,15.1134,15.1221,2500.0
2010-09-14 14:15:00,17.41,17.42,17.41,17.42,6900.0,15.1134,15.1221,15.1134,15.1221,6900.0
2010-09-14 14:20:00,17.41,17.42,17.41,17.42,8000.0,15.1134,15.1221,15.1134,15.1221,8000.0
2010-09-14 14:25:00,17.42,17.45,17.41,17.44,29800.0,15.1221,15.1482,15.1134,15.1395,29800.0
2010-09-14 14:30:00,17.44,17.45,17.44,17.44,4400.0,15.1395,15.1482,15.1395,15.1395,4400.0
2010-09-14 14:35:00,17.44,17.49,17.44,17.48,24500.0,15.1395,15.1829,15.1395,15.1742,24500.0
2010-09-14 14:40:00,17.48,17.49,17.47,17.47,13700.0,15.1742,15.1829,15.1655,15.1655,13700.0
2010-09-14 14:45:00,17.47,17.48,17.47,17.47,4100.0,15.1655,15.1742,15.1655,15.1655,4100.0
2010-09-14 14:50:00,17.47,17.5,17.47,17.49,40900.0,15.1655,15.1916,15.1655,15.1829,40900.0
2010-09-14 14:55:00,17.49,17.5,17.49,17.49,1400.0,15.1829,15.1916,15.1829,15.1829,1400.0
2010-09-14 15:00:00,17.49,17.5,17.49,17.49,3200.0,15.1829,15.1916,15.1829,15.1829,3200.0
2010-09-14 15:05:00,17.49,17.5,17.49,17.5,9000.0,15.1829,15.1916,15.1829,15.1916,9000.0
2010-09-14 15:10:00,17.5,17.5,17.49,17.49,4100.0,15.1916,15.1916,15.1829,15.1829,4100.0
2010-09-14 15:15:00,17.49,17.5,17.49,17.49,6700.0,15.1829,15.1916,15.1829,15.1829,6700.0
2010-09-14 15:20:00,17.5,17.53,17.49,17.5,56900.0,15.1916,15.2176,15.1829,15.1916,56900.0
2010-09-14 15:25:00,17.5,17.51,17.49,17.5,23000.0,15.1916,15.2003,15.1829,15.1916,23000.0
2010-09-14 15:30:00,17.5,17.51,17.5,17.5,22500.0,15.1916,15.2003,15.1916,15.1916,22500.0
2010-09-14 15:35:00,17.5,17.51,17.5,17.51,24500.0,15.1916,15.2003,15.1916,15.2003,24500.0
2010-09-14 15:40:00,17.5,17.51,17.46,17.47,67500.0,15.1916,15.2003,15.1568,15.1655,67500.0
2010-09-14 15:45:00,17.46,17.51,17.46,17.48,90800.0,15.1568,15.2003,15.1568,15.1742,90800.0
2010-09-14 15:50:00,17.47,17.49,17.46,17.49,66800.0,15.1655,15.1829,15.1568,15.1829,66800.0
2010-09-14 15:55:00,17.49,17.5,17.48,17.49,106000.0,15.1829,15.1916,15.1742,15.1829,106000.0
2010-09-15 09:30:00,17.43,17.43,17.36,17.4,9800.0,15.1308,15.1308,15.07,15.1048,9800.0
2010-09-15 09:35:00,17.43,17.43,17.41,17.42,2800.0,15.1308,15.1308,15.1134,15.1221,2800.0
2010-09-15 09:40:00,17.42,17.44,17.37,17.44,6300.0,15.1221,15.1395,15.0787,15.1395,6300.0
2010-09-15 09:45:00,17.43,17.43,17.39,17.41,3100.0,15.1308,15.1308,15.0961,15.1134,3100.0
2010-09-15 09:50:00,17.41,17.48,17.4,17.47,10000.0,15.1134,15.1742,15.1048,15.1655,10000.0
2010-09-15 09:55:00,17.47,17.48,17.44,17.48,21400.0,15.1655,15.1742,15.1395,15.1742,21400.0
2010-09-15 10:00:00,17.48,17.51,17.48,17.49,5100.0,15.1742,15.2003,15.1742,15.1829,5100.0
2010-09-15 10:05:00,17.49,17.5,17.47,17.47,7800.0,15.1829,15.1916,15.1655,15.1655,7800.0
2010-09-15 10:10:00,17.47,17.5,17.46,17.5,6000.0,15.1655,15.1916,15.1568,15.1916,6000.0
2010-09-15 10:15:00,17.5,17.53,17.5,17.52,3300.0,15.1916,15.2176,15.1916,15.2089,3300.0
2010-09-15 10:20:00,17.53,17.56,17.52,17.54,8800.0,15.2176,15.2437,15.2089,15.2263,8800.0
2010-09-15 10:25:00,17.55,17.55,17.54,17.54,2500.0,15.235,15.235,15.2263,15.2263,2500.0
2010-09-15 10:30:00,17.55,17.55,17.54,17.54,7500.0,15.235,15.235,15.2263,15.2263,7500.0
2010-09-15 10:35:00,17.54,17.55,17.54,17.55,20800.0,15.2263,15.235,15.2263,15.235,20800.0
2010-09-15 10:40:00,17.56,17.59,17.55,17.59,14900.0,15.2437,15.2697,15.235,15.2697,14900.0
2010-09-15 10:45:00,17.59,17.59,17.57,17.57,3800.0,15.2697,15.2697,15.2523,15.2523,3800.0
2010-09-15 10:50:00,17.57,17.57,17.55,17.56,7500.0,15.2523,15.2523,15.235,15.2437,7500.0
2010-09-15 10:55:00,17.55,17.59,17.55,17.57,28600.0,15.235,15.2697,15.235,15.2523,28600.0
2010-09-15 11:00:00,17.57,17.59,17.54,17.55,65600.0,15.2523,15.2697,15.2263,15.235,65600.0
2010-09-15 11:05:00,17.55,17.57,17.55,17.55,35300.0,15.235,15.2523,15.235,15.235,35300.0
2010-09-15 11:10:00,17.55,17.56,17.54,17.54,47400.0,15.235,15.2437,15.2263,15.2263,47400.0
2010-09-15 11:15:00,17.55,17.57,17.54,17.55,27600.0,15.235,15.2523,15.2263,15.235,27600.0
2010-09-15 11:20:00,17.55,17.57,17.55,17.57,17200.0,15.235,15.2523,15.235,15.2523,17200.0
2010-09-15 11:25:00,17.57,17.57,17.54,17.55,13800.0,15.2523,15.2523,15.2263,15.235,13800.0
2010-09-15 11:30:00,17.54,17.55,17.54,17.55,8300.0,15.2263,15.235,15.2263,15.235,8300.0
2010-09-15 11:35:00,17.54,17.55,17.54,17.54,3000.0,15.2263,15.235,15.2263,15.2263,3000.0
2010-09-15 11:40:00,17.54,17.55,17.54,17.55,3900.0,15.2263,15.235,15.2263,15.235,3900.0
2010-09-15 11:45:00,17.54,17.55,17.54,17.55,7400.0,15.2263,15.235,15.2263,15.235,7400.0
2010-09-15 11:50:00,17.55,17.55,17.54,17.55,3200.0,15.235,15.235,15.2263,15.235,3200.0
2010-09-15 11:55:00,17.55,17.55,17.54,17.55,5000.0,15.235,15.235,15.2263,15.235,5000.0
2010-09-15 12:00:00,17.55,17.58,17.54,17.58,43400.0,15.235,15.261,15.2263,15.261,43400.0
2010-09-15 12:05:00,17.57,17.58,17.57,17.58,10000.0,15.2523,15.261,15.2523,15.261,10000.0
2010-09-15 12:10:00,17.57,17.58,17.56,17.57,16100.0,15.2523,15.261,15.2437,15.2523,16100.0
2010-09-15 12:15:00,17.56,17.57,17.55,17.56,14200.0,15.2437,15.2523,15.235,15.2437,14200.0
2010-09-15 12:20:00,17.56,17.57,17.55,17.56,24500.0,15.2437,15.2523,15.235,15.2437,24500.0
2010-09-15 12:25:00,17.56,17.57,17.54,17.54,17700.0,15.2437,15.2523,15.2263,15.2263,17700.0
2010-09-15 12:30:00,17.55,17.55,17.54,17.55,11300.0,15.235,15.235,15.2263,15.235,11300.0
2010-09-15 12:35:00,17.54,17.55,17.54,17.55,13900.0,15.2263,15.235,15.2263,15.235,13900.0
2010-09-15 12:40:00,17.55,17.57,17.54,17.55,32400.0,15.235,15.2523,15.2263,15.235,32400.0
2010-09-15 12:45:00,17.54,17.55,17.54,17.55,3200.0,15.2263,15.235,15.2263,15.235,3200.0
2010-09-15 12:50:00,17.54,17.55,17.54,17.55,7200.0,15.2263,15.235,15.2263,15.235,7200.0
2010-09-15 12:55:00,17.55,17.55,17.54,17.54,5900.0,15.235,15.235,15.2263,15.2263,5900.0
2010-09-15 13:00:00,17.55,17.55,17.54,17.54,5900.0,15.235,15.235,15.2263,15.2263,5900.0
2010-09-15 13:05:00,17.54,17.55,17.54,17.54,7000.0,15.2263,15.235,15.2263,15.2263,7000.0
2010-09-15 13:10:00,17.55,17.55,17.54,17.54,9300.0,15.235,15.235,15.2263,15.2263,9300.0
2010-09-15 13:15:00,17.54,17.55,17.54,17.55,5400.0,15.2263,15.235,15.2263,15.235,5400.0
2010-09-15 13:20:00,17.54,17.55,17.54,17.55,8000.0,15.2263,15.235,15.2263,15.235,8000.0
2010-09-15 13:25:00,17.55,17.55,17.54,17.54,4700.0,15.235,15.235,15.2263,15.2263,4700.0
2010-09-15 13:30:00,17.54,17.55,17.54,17.55,5800.0,15.2263,15.235,15.2263,15.235,5800.0
2010-09-15 13:35:00,17.54,17.55,17.54,17.54,5100.0,15.2263,15.235,15.2263,15.2263,5100.0
2010-09-15 13:40:00,17.55,17.55,17.54,17.54,4400.0,15.235,15.235,15.2263,15.2263,4400.0
2010-09-15 13:45:00,17.54,17.55,17.54,17.55,13700.0,15.2263,15.235,15.2263,15.235,13700.0
2010-09-15 13:50:00,17.55,17.58,17.54,17.55,67800.0,15.235,15.261,15.2263,15.235,67800.0
2010-09-15 13:55:00,17.55,17.56,17.55,17.55,7500.0,15.235,15.2437,15.235,15.235,7500.0
2010-09-15 14:00:00,17.56,17.56,17.55,17.56,6600.0,15.2437,15.2437,15.235,15.2437,6600.0
2010-09-15 14:05:00,17.55,17.56,17.55,17.55,8200.0,15.235,15.2437,15.235,15.235,8200.0
2010-09-15 14:10:00,17.56,17.56,17.55,17.56,6100.0,15.2437,15.2437,15.235,15.2437,6100.0
2010-09-15 14:15:00,17.55,17.56,17.55,17.56,10300.0,15.235,15.2437,15.235,15.2437,10300.0
2010-09-15 14:20:00,17.55,17.56,17.55,17.55,9400.0,15.235,15.2437,15.235,15.235,9400.0
2010-09-15 14:25:00,17.55,17.58,17.55,17.57,56600.0,15.235,15.261,15.235,15.2523,56600.0
2010-09-15 14:30:00,17.58,17.61,17.57,17.6,31200.0,15.261,15.2871,15.2523,15.2784,31200.0
2010-09-15 14:35:00,17.59,17.6,17.59,17.59,3800.0,15.2697,15.2784,15.2697,15.2697,3800.0
2010-09-15 14:40:00,17.59,17.6,17.59,17.6,6300.0,15.2697,15.2784,15.2697,15.2784,6300.0
2010-09-15 14:45:00,17.59,17.6,17.59,17.59,7700.0,15.2697,15.2784,15.2697,15.2697,7700.0
2010-09-15 14:50:00,17.59,17.63,17.59,17.62,22900.0,15.2697,15.3044,15.2697,15.2957,22900.0
2010-09-15 14:55:00,17.62,17.63,17.62,17.62,6200.0,15.2957,15.3044,15.2957,15.2957,6200.0
2010-09-15 15:00:00,17.62,17.66,17.61,17.65,38000.0,15.2957,15.3305,15.2871,15.3218,38000.0
2010-09-15 15:05:00,17.65,17.66,17.64,17.64,16900.0,15.3218,15.3305,15.3131,15.3131,16900.0
2010-09-15 15:10:00,17.65,17.67,17.64,17.66,26900.0,15.3218,15.3391,15.3131,15.3305,26900.0
2010-09-15 15:15:00,17.66,17.67,17.66,17.66,6800.0,15.3305,15.3391,15.3305,15.3305,6800.0
2010-09-15 15:20:00,17.67,17.69,17.66,17.69,24600.0,15.3391,15.3565,15.3305,15.3565,24600.0
2010-09-15 15:25:00,17.69,17.72,17.68,17.69,37000.0,15.3565,15.3826,15.3478,15.3565,37000.0
2010-09-15 15:30:00,17.69,17.71,17.67,17.67,38200.0,15.3565,15.3739,15.3391,15.3391,38200.0
2010-09-15 15:35:00,17.67,17.68,17.66,17.66,16000.0,15.3391,15.3478,15.3305,15.3305,16000.0
2010-09-15 15:40:00,17.67,17.68,17.65,17.67,42800.0,15.3391,15.3478,15.3218,15.3391,42800.0
2010-09-15 15:45:00,17.68,17.7,17.67,17.7,27300.0,15.3478,15.3652,15.3391,15.3652,27300.0
2010-09-15 15:50:00,17.69,17.7,17.69,17.69,22700.0,15.3565,15.3652,15.3565,15.3565,22700.0
2010-09-15 15:55:00,17.69,17.7,17.67,17.69,113400.0,15.3565,15.3652,15.3391,15.3565,113400.0
2010-09-16 09:30:00,17.65,17.7,17.63,17.7,9200.0,15.3218,15.3652,15.3044,15.3652,9200.0
2010-09-16 09:35:00,17.7,17.7,17.67,17.67,4500.0,15.3652,15.3652,15.3391,15.3391,4500.0
2010-09-16 09:40:00,17.66,17.67,17.59,17.61,8600.0,15.3305,15.3391,15.2697,15.2871,8600.0
2010-09-16 09:45:00,17.58,17.6,17.58,17.6,1700.0,15.261,15.2784,15.261,15.2784,1700.0
2010-09-16 09:50:00,17.61,17.63,17.59,17.62,4000.0,15.2871,15.3044,15.2697,15.2957,4000.0
2010-09-16 09:55:00,17.62,17.62,17.59,17.61,4900.0,15.2957,15.2957,15.2697,15.2871,4900.0
2010-09-16 10:00:00,17.6,17.61,17.55,17.61,20000.0,15.2784,15.2871,15.235,15.2871,20000.0
2010-09-16 10:05:00,17.6,17.62,17.57,17.57,10300.0,15.2784,15.2957,15.2523,15.2523,10300.0
2010-09-16 10:10:00,17.58,17.59,17.55,17.55,11200.0,15.261,15.2697,15.235,15.235,11200.0
2010-09-16 10:15:00,17.55,17.56,17.51,17.52,14300.0,15.235,15.2437,15.2003,15.2089,14300.0
2010-09-16 10:20:00,17.52,17.55,17.52,17.53,22100.0,15.2089,15.235,15.2089,15.2176,22100.0
2010-09-16 10:25:00,17.53,17.57,17.53,17.56,21300.0,15.2176,15.2523,15.2176,15.2437,21300.0
2010-09-16 10:30:00,17.56,17.58,17.53,17.57,24300.0,15.2437,15.261,15.2176,15.2523,24300.0
2010-09-16 10:35:00,17.58,17.62,17.57,17.59,27900.0,15.261,15.2957,15.2523,15.2697,27900.0
2010-09-16 10:40:00,17.59,17.66,17.58,17.65,30300.0,15.2697,15.3305,15.261,15.3218,30300.0
2010-09-16 10:45:00,17.65,17.67,17.65,17.66,4200.0,15.3218,15.3391,15.3218,15.3305,4200.0
2010-09-16 10:50:00,17.66,17.66,17.61,17.61,12100.0,15.3305,15.3305,15.2871,15.2871,12100.0
2010-09-16 10:55:00,17.61,17.61,17.57,17.57,3800.0,15.2871,15.2871,15.2523,15.2523,3800.0
2010-09-16 11:00:00,17.57,17.58,17.55,17.55,5900.0,15.2523,15.261,15.235,15.235,5900.0
2010-09-16 11:05:00,17.55,17.55,17.53,17.53,4800.0,15.235,15.235,15.2176,15.2176,4800.0
2010-09-16 11:10:00,17.53,17.54,17.52,17.54,9100.0,15.2176,15.2263,15.2089,15.2263,9100.0
2010-09-16 11:15:00,17.54,17.55,17.54,17.54,3800.0,15.2263,15.235,15.2263,15.2263,3800.0
2010-09-16 11:20:00,17.54,17.54,17.52,17.52,8100.0,15.2263,15.2263,15.2089,15.2089,8100.0
2010-09-16 11:25:00,17.52,17.52,17.49,17.49,8000.0,15.2089,15.2089,15.1829,15.1829,8000.0
2010-09-16 11:30:00,17.49,17.5,17.47,17.47,4600.0,15.1829,15.1916,15.1655,15.1655,4600.0
2010-09-16 11:35:00,17.47,17.49,17.47,17.48,9700.0,15.1655,15.1829,15.1655,15.1742,9700.0
2010-09-16 11:40:00,17.49,17.5,17.47,17.47,14500.0,15.1829,15.1916,15.1655,15.1655,14500.0
2010-09-16 11:45:00,17.48,17.48,17.47,17.47,2700.0,15.1742,15.1742,15.1655,15.1655,2700.0
2010-09-16 11:50:00,17.47,17.48,17.45,17.45,6700.0,15.1655,15.1742,15.1482,15.1482,6700.0
2010-09-16 11:55:00,17.46,17.48,17.45,17.48,7100.0,15.1568,15.1742,15.1482,15.1742,7100.0
2010-09-16 12:00:00,17.48,17.48,17.47,17.47,3800.0,15.1742,15.1742,15.1655,15.1655,3800.0
2010-09-16 12:05:00,17.47,17.47,17.45,17.45,10600.0,15.1655,15.1655,15.1482,15.1482,10600.0
2010-09-16 12:10:00,17.45,17.47,17.45,17.46,3900.0,15.1482,15.1655,15.1482,15.1568,3900.0
2010-09-16 12:15:00,17.46,17.49,17.46,17.48,4500.0,15.1568,15.1829,15.1568,15.1742,4500.0
2010-09-16 12:20:00,17.48,17.49,17.46,17.46,6800.0,15.1742,15.1829,15.1568,15.1568,6800.0
2010-09-16 12:25:00,17.46,17.48,17.46,17.47,5000.0,15.1568,15.1742,15.1568,15.1655,5000.0
2010-09-16 12:30:00,17.48,17.5,17.47,17.5,7500.0,15.1742,15.1916,15.1655,15.1916,7500.0
2010-09-16 12:35:00,17.5,17.54,17.5,17.54,12500.0,15.1916,15.2263,15.1916,15.2263,12500.0
2010-09-16 12:40:00,17.54,17.58,17.53,17.58,19700.0,15.2263,15.261,15.2176,15.261,19700.0
2010-09-16 12:45:00,17.58,17.6,17.57,17.6,14000.0,15.261,15.2784,15.2523,15.2784,14000.0
2010-09-16 12:50:00,17.6,17.63,17.6,17.63,14300.0,15.2784,15.3044,15.2784,15.3044,14300.0
2010-09-16 12:55:00,17.63,17.67,17.62,17.66,32300.0,15.3044,15.3391,15.2957,15.3305,32300.0
2010-09-16 13:00:00,17.65,17.66,17.62,17.66,19300.0,15.3218,15.3305,15.2957,15.3305,19300.0
2010-09-16 13:05:00,17.66,17.66,17.64,17.66,6600.0,15.3305,15.3305,15.3131,15.3305,6600.0
2010-09-16 13:10:00,17.65,17.66,17.64,17.64,21000.0,15.3218,15.3305,15.3131,15.3131,21000.0
2010-09-16 13:15:00,17.64,17.65,17.62,17.64,27700.0,15.3131,15.3218,15.2957,15.3131,27700.0
2010-09-16 13:20:00,17.64,17.65,17.64,17.65,1500.0,15.3131,15.3218,15.3131,15.3218,1500.0
2010-09-16 13:25:00,17.64,17.67,17.64,17.66,7600.0,15.3131,15.3391,15.3131,15.3305,7600.0
2010-09-16 13:30:00,17.66,17.67,17.65,17.66,7200.0,15.3305,15.3391,15.3218,15.3305,7200.0
2010-09-16 13:35:00,17.65,17.66,17.65,17.66,1000.0,15.3218,15.3305,15.3218,15.3305,1000.0
2010-09-16 13:40:00,17.65,17.66,17.65,17.66,2000.0,15.3218,15.3305,15.3218,15.3305,2000.0
2010-09-16 13:45:00,17.66,17.66,17.65,17.66,5900.0,15.3305,15.3305,15.3218,15.3305,5900.0
2010-09-16 13:50:00,17.65,17.68,17.65,17.67,12800.0,15.3218,15.3478,15.3218,15.3391,12800.0
2010-09-16 13:55:00,17.67,17.68,17.67,17.67,2200.0,15.3391,15.3478,15.3391,15.3391,2200.0
2010-09-16 14:00:00,17.67,17.7,17.67,17.69,21400.0,15.3391,15.3652,15.3391,15.3565,21400.0
2010-09-16 14:05:00,17.69,17.73,17.69,17.71,21600.0,15.3565,15.3912,15.3565,15.3739,21600.0
2010-09-16 14:10:00,17.71,17.74,17.71,17.74,14500.0,15.3739,15.3999,15.3739,15.3999,14500.0
2010-09-16 14:15:00,17.74,17.75,17.73,17.74,17200.0,15.3999,15.4086,15.3912,15.3999,17200.0
2010-09-16 14:20:00,17.75,17.75,17.73,17.74,27600.0,15.4086,15.4086,15.3912,15.3999,27600.0
2010-09-16 14:25:00,17.74,17.79,17.74,17.77,16100.0,15.3999,15.4433,15.3999,15.426,16100.0
2010-09-16 14:30:00,17.77,17.78,17.75,17.78,31800.0,15.426,15.4346,15.4086,15.4346,31800.0
2010-09-16 14:35:00,17.78,17.78,17.77,17.77,2100.0,15.4346,15.4346,15.426,15.426,2100.0
2010-09-16 14:40:00,17.77,17.8,17.77,17.8,91300.0,15.426,15.452,15.426,15.452,91300.0
2010-09-16 14:45:00,17.8,17.81,17.78,17.78,14100.0,15.452,15.4607,15.4346,15.4346,14100.0
2010-09-16 14:50:00,17.78,17.78,17.74,17.75,30500.0,15.4346,15.4346,15.3999,15.4086,30500.0
2010-09-16 14:55:00,17.75,17.75,17.74,17.75,16500.0,15.4086,15.4086,15.3999,15.4086,16500.0
2010-09-16 15:00:00,17.75,17.75,17.73,17.75,15200.0,15.4086,15.4086,15.3912,15.4086,15200.0
2010-09-16 15:05:00,17.74,17.75,17.74,17.74,7400.0,15.3999,15.4086,15.3999,15.3999,7400.0
2010-09-16 15:10:00,17.74,17.75,17.74,17.74,5900.0,15.3999,15.4086,15.3999,15.3999,5900.0
2010-09-16 15:15:00,17.75,17.77,17.74,17.76,26900.0,15.4086,15.426,15.3999,15.4173,26900.0
2010-09-16 15:20:00,17.76,17.77,17.74,17.74,24800.0,15.4173,15.426,15.3999,15.3999,24800.0
2010-09-16 15:25:00,17.74,17.75,17.74,17.74,4100.0,15.3999,15.4086,15.3999,15.3999,4100.0
2010-09-16 15:30:00,17.74,17.77,17.73,17.75,45900.0,15.3999,15.426,15.3912,15.4086,45900.0
2010-09-16 15:35:00,17.74,17.75,17.74,17.74,20100.0,15.3999,15.4086,15.3999,15.3999,20100.0
2010-09-16 15:40:00,17.74,17.75,17.74,17.74,10600.0,15.3999,15.4086,15.3999,15.3999,10600.0
2010-09-16 15:45:00,17.74,17.75,17.73,17.75,61600.0,15.3999,15.4086,15.3912,15.4086,61600.0
2010-09-16 15:50:00,17.75,17.75,17.74,17.75,22600.0,15.4086,15.4086,15.3999,15.4086,22600.0
2010-09-16 15:55:00,17.74,17.75,17.73,17.74,83600.0,15.3999,15.4086,15.3912,15.3999,83600.0
2010-09-17 09:30:00,17.77,17.81,17.76,17.79,244700.0,15.426,15.4607,15.4173,15.4433,244700.0
2010-09-17 09:35:00,17.77,17.77,17.74,17.76,10800.0,15.426,15.426,15.3999,15.4173,10800.0
2010-09-17 09:40:00,17.77,17.79,17.76,17.78,7200.0,15.426,15.4433,15.4173,15.4346,7200.0
2010-09-17 09:45:00,17.78,17.82,17.78,17.82,11200.0,15.4346,15.4694,15.4346,15.4694,11200.0
2010-09-17 09:50:00,17.81,17.85,17.81,17.84,26500.0,15.4607,15.4954,15.4607,15.4867,26500.0
2010-09-17 09:55:00,17.84,17.85,17.83,17.84,29700.0,15.4867,15.4954,15.478,15.4867,29700.0
2010-09-17 10:00:00,17.84,17.84,17.83,17.83,22700.0,15.4867,15.4867,15.478,15.478,22700.0
2010-09-17 10:05:00,17.83,17.87,17.83,17.86,30700.0,15.478,15.5128,15.478,15.5041,30700.0
2010-09-17 10:10:00,17.85,17.9,17.84,17.89,47900.0,15.4954,15.5388,15.4867,15.5301,47900.0
2010-09-17 10:15:00,17.89,17.9,17.88,17.89,36400.0,15.5301,15.5388,15.5214,15.5301,36400.0
2010-09-17 10:20:00,17.89,17.92,17.88,17.9,112200.0,15.5301,15.5562,15.5214,15.5388,112200.0
2010-09-17 10:25:00,17.9,17.93,17.88,17.9,154100.0,15.5388,15.5649,15.5214,15.5388,154100.0
2010-09-17 10:30:00,17.9,17.91,17.89,17.9,33300.0,15.5388,15.5475,15.5301,15.5388,33300.0
2010-09-17 10:35:00,17.9,17.91,17.9,17.9,6000.0,15.5388,15.5475,15.5388,15.5388,6000.0
2010-09-17 10:40:00,17.91,17.92,17.89,17.91,41000.0,15.5475,15.5562,15.5301,15.5475,41000.0
2010-09-17 10:45:00,17.91,17.92,17.9,17.9,37500.0,15.5475,15.5562,15.5388,15.5388,37500.0
2010-09-17 10:50:00,17.9,17.91,17.89,17.89,8900.0,15.5388,15.5475,15.5301,15.5301,8900.0
2010-09-17 10:55:00,17.89,17.91,17.89,17.91,28200.0,15.5301,15.5475,15.5301,15.5475,28200.0
2010-09-17 11:00:00,17.9,17.92,17.9,17.92,9500.0,15.5388,15.5562,15.5388,15.5562,9500.0
2010-09-17 11:05:00,17.92,17.94,17.92,17.93,15900.0,15.5562,15.5735,15.5562,15.5649,15900.0
2010-09-17 11:10:00,17.93,17.93,17.92,17.92,2600.0,15.5649,15.5649,15.5562,15.5562,2600.0
2010-09-17 11:15:00,17.93,17.93,17.92,17.92,6600.0,15.5649,15.5649,15.5562,15.5562,6600.0
2010-09-17 11:20:00,17.92,17.93,17.92,17.92,5600.0,15.5562,15.5649,15.5562,15.5562,5600.0
2010-09-17 11:25:00,17.92,17.93,17.9,17.9,20200.0,15.5562,15.5649,15.5388,15.5388,20200.0
2010-09-17 11:30:00,17.9,17.91,17.9,17.9,24900.0,15.5388,15.5475,15.5388,15.5388,24900.0
2010-09-17 11:35:00,17.9,17.93,17.9,17.93,13200.0,15.5388,15.5649,15.5388,15.5649,13200.0
2010-09-17 11:40:00,17.93,17.96,17.93,17.96,19300.0,15.5649,15.5909,15.5649,15.5909,19300.0
2010-09-17 11:45:00,17.95,17.99,17.95,17.98,21300.0,15.5822,15.6169,15.5822,15.6083,21300.0
2010-09-17 11:50:00,17.98,17.99,17.98,17.99,14100.0,15.6083,15.6169,15.6083,15.6169,14100.0
2010-09-17 11:55:00,17.98,17.99,17.97,17.98,46800.0,15.6083,15.6169,15.5996,15.6083,46800.0
2010-09-17 12:00:00,17.99,17.99,17.95,17.96,23000.0,15.6169,15.6169,15.5822,15.5909,23000.0
2010-09-17 12:05:00,17.95,17.99,17.94,17.99,31300.0,15.5822,15.6169,15.5735,15.6169,31300.0
2010-09-17 12:10:00,17.98,17.99,17.98,17.99,32100.0,15.6083,15.6169,15.6083,15.6169,32100.0
2010-09-17 12:15:00,17.99,17.99,17.98,17.98,5900.0,15.6169,15.6169,15.6083,15.6083,5900.0
2010-09-17 12:20:00,17.98,17.99,17.98,17.98,14600.0,15.6083,15.6169,15.6083,15.6083,14600.0
2010-09-17 12:25:00,17.98,17.99,17.98,17.99,50000.0,15.6083,15.6169,15.6083,15.6169,50000.0
2010-09-17 12:30:00,18.0,18.0,17.98,17.99,11600.0,15.6256,15.6256,15.6083,15.6169,11600.0
2010-09-17 12:35:00,17.99,18.0,17.98,17.99,16100.0,15.6169,15.6256,15.6083,15.6169,16100.0
2010-09-17 12:40:00,18.0,18.0,17.99,17.99,7100.0,15.6256,15.6256,15.6169,15.6169,7100.0
2010-09-17 12:45:00,17.99,18.0,17.99,18.0,2200.0,15.6169,15.6256,15.6169,15.6256,2200.0
2010-09-17 12:50:00,18.0,18.0,17.98,17.98,9800.0,15.6256,15.6256,15.6083,15.6083,9800.0
2010-09-17 12:55:00,17.98,17.99,17.97,17.98,18500.0,15.6083,15.6169,15.5996,15.6083,18500.0
2010-09-17 13:00:00,17.98,17.99,17.97,17.97,34700.0,15.6083,15.6169,15.5996,15.5996,34700.0
2010-09-17 13:05:00,17.97,17.98,17.96,17.96,104400.0,15.5996,15.6083,15.5909,15.5909,104400.0
2010-09-17 13:10:00,17.95,17.96,17.93,17.95,65000.0,15.5822,15.5909,15.5649,15.5822,65000.0
2010-09-17 13:15:00,17.95,17.96,17.95,17.95,11000.0,15.5822,15.5909,15.5822,15.5822,11000.0
2010-09-17 13:20:00,17.95,17.96,17.95,17.96,2500.0,15.5822,15.5909,15.5822,15.5909,2500.0
2010-09-17 13:25:00,17.95,17.96,17.95,17.95,5800.0,15.5822,15.5909,15.5822,15.5822,5800.0
2010-09-17 13:30:00,17.95,17.96,17.95,17.95,4600.0,15.5822,15.5909,15.5822,15.5822,4600.0
2010-09-17 13:35:00,17.95,17.96,17.95,17.95,2200.0,15.5822,15.5909,15.5822,15.5822,2200.0
2010-09-17 13:40:00,17.95,17.96,17.95,17.95,4800.0,15.5822,15.5909,15.5822,15.5822,4800.0
2010-09-17 13:45:00,17.95,17.96,17.95,17.95,4700.0,15.5822,15.5909,15.5822,15.5822,4700.0
2010-09-17 13:50:00,17.95,17.96,17.95,17.95,11800.0,15.5822,15.5909,15.5822,15.5822,11800.0
2010-09-17 13:55:00,17.96,17.98,17.95,17.95,47100.0,15.5909,15.6083,15.5822,15.5822,47100.0
2010-09-17 14:00:00,17.95,17.96,17.95,17.96,5900.0,15.5822,15.5909,15.5822,15.5909,5900.0
2010-09-17 14:05:00,17.96,17.96,17.95,17.96,6400.0,15.5909,15.5909,15.5822,15.5909,6400.0
2010-09-17 14:10:00,17.95,17.96,17.95,17.95,8700.0,15.5822,15.5909,15.5822,15.5822,8700.0
2010-09-17 14:15:00,17.96,17.96,17.95,17.96,3400.0,15.5909,15.5909,15.5822,15.5909,3400.0
2010-09-17 14:20:00,17.95,17.96,17.95,17.95,7300.0,15.5822,15.5909,15.5822,15.5822,7300.0
2010-09-17 14:25:00,17.95,17.96,17.95,17.96,3100.0,15.5822,15.5909,15.5822,15.5909,3100.0
2010-09-17 14:30:00,17.95,17.96,17.95,17.95,6400.0,15.5822,15.5909,15.5822,15.5822,6400.0
2010-09-17 14:35:00,17.95,17.96,17.95,17.95,2900.0,15.5822,15.5909,15.5822,15.5822,2900.0
2010-09-17 14:40:00,17.96,17.96,17.95,17.96,5900.0,15.5909,15.5909,15.5822,15.5909,5900.0
2010-09-17 14:45:00,17.95,17.96,17.95,17.95,5900.0,15.5822,15.5909,15.5822,15.5822,5900.0
2010-09-17 14:50:00,17.95,17.96,17.95,17.95,11100.0,15.5822,15.5909,15.5822,15.5822,11100.0
2010-09-17 14:55:00,17.96,17.96,17.95,17.96,10500.0,15.5909,15.5909,15.5822,15.5909,10500.0
2010-09-17 15:00:00,17.95,17.96,17.94,17.94,55800.0,15.5822,15.5909,15.5735,15.5735,55800.0
2010-09-17 15:05:00,17.94,17.94,17.92,17.93,131700.0,15.5735,15.5735,15.5562,15.5649,131700.0
2010-09-17 15:10:00,17.94,17.94,17.93,17.94,23400.0,15.5735,15.5735,15.5649,15.5735,23400.0
2010-09-17 15:15:00,17.94,17.96,17.94,17.94,55100.0,15.5735,15.5909,15.5735,15.5735,55100.0
2010-09-17 15:20:00,17.95,17.95,17.92,17.93,50600.0,15.5822,15.5822,15.5562,15.5649,50600.0
2010-09-17 15:25:00,17.93,17.93,17.91,17.91,45500.0,15.5649,15.5649,15.5475,15.5475,45500.0
2010-09-17 15:30:00,17.91,17.92,17.9,17.92,45700.0,15.5475,15.5562,15.5388,15.5562,45700.0
2010-09-17 15:35:00,17.91,17.92,17.91,17.92,36500.0,15.5475,15.5562,15.5475,15.5562,36500.0
2010-09-17 15:40:00,17.91,17.92,17.91,17.91,49500.0,15.5475,15.5562,15.5475,15.5475,49500.0
2010-09-17 15:45:00,17.92,17.99,17.92,17.94,203900.0,15.5562,15.6169,15.5562,15.5735,203900.0
2010-09-17 15:50:00,17.94,17.95,17.93,17.93,94200.0,15.5735,15.5822,15.5649,15.5649,94200.0
2010-09-17 15:55:00,17.93,17.97,17.93,17.97,317500.0,15.5649,15.5996,15.5649,15.5996,317500.0
2010-09-20 09:30:00,17.96,17.96,17.86,17.95,23200.0,15.5909,15.5909,15.5041,15.5822,23200.0
2010-09-20 09:35:00,17.95,17.96,17.94,17.95,4000.0,15.5822,15.5909,15.5735,15.5822,4000.0
2010-09-20 09:40:00,17.95,17.97,17.94,17.94,16700.0,15.5822,15.5996,15.5735,15.5735,16700.0
2010-09-20 09:45:00,17.92,17.96,17.92,17.94,21400.0,15.5562,15.5909,15.5562,15.5735,21400.0
2010-09-20 09:50:00,17.94,17.99,17.94,17.98,12300.0,15.5735,15.6169,15.5735,15.6083,12300.0
2010-09-20 09:55:00,17.98,17.99,17.98,17.99,4300.0,15.6083,15.6169,15.6083,15.6169,4300.0
2010-09-20 10:00:00,17.99,17.99,17.97,17.99,20600.0,15.6169,15.6169,15.5996,15.6169,20600.0
2010-09-20 10:05:00,17.99,18.01,17.99,18.01,87300.0,15.6169,15.6343,15.6169,15.6343,87300.0
2010-09-20 10:10:00,18.0,18.01,18.0,18.01,20300.0,15.6256,15.6343,15.6256,15.6343,20300.0
2010-09-20 10:15:00,18.0,18.01,17.99,18.0,49700.0,15.6256,15.6343,15.6169,15.6256,49700.0
2010-09-20 10:20:00,18.0,18.05,18.0,18.05,43900.0,15.6256,15.669,15.6256,15.669,43900.0
2010-09-20 10:25:00,18.05,18.07,18.03,18.04,22500.0,15.669,15.6864,15.6517,15.6603,22500.0
2010-09-20 10:30:00,18.04,18.05,18.03,18.05,15100.0,15.6603,15.669,15.6517,15.669,15100.0
2010-09-20 10:35:00,18.04,18.04,18.03,18.03,3400.0,15.6603,15.6603,15.6517,15.6517,3400.0
2010-09-20 10:40:00,18.03,18.07,18.03,18.07,13100.0,15.6517,15.6864,15.6517,15.6864,13100.0
2010-09-20 10:45:00,18.07,18.1,18.07,18.09,12800.0,15.6864,15.7124,15.6864,15.7037,12800.0
2010-09-20 10:50:00,18.08,18.09,18.08,18.08,3900.0,15.6951,15.7037,15.6951,15.6951,3900.0
2010-09-20 10:55:00,18.09,18.1,18.08,18.09,6500.0,15.7037,15.7124,15.6951,15.7037,6500.0
2010-09-20 11:00:00,18.1,18.1,18.09,18.1,3000.0,15.7124,15.7124,15.7037,15.7124,3000.0
2010-09-20 11:05:00,18.09,18.1,18.09,18.09,6500.0,15.7037,15.7124,15.7037,15.7037,6500.0
2010-09-20 11:10:00,18.1,18.1,18.09,18.1,4800.0,15.7124,15.7124,15.7037,15.7124,4800.0
2010-09-20 11:15:00,18.09,18.1,18.09,18.1,8200.0,15.7037,15.7124,15.7037,15.7124,8200.0
2010-09-20 11:20:00,18.1,18.1,18.09,18.09,8700.0,15.7124,15.7124,15.7037,15.7037,8700.0
2010-09-20 11:25:00,18.1,18.1,18.09,18.1,5300.0,15.7124,15.7124,15.7037,15.7124,5300.0
2010-09-20 11:30:00,18.1,18.12,18.07,18.07,74000.0,15.7124,15.7298,15.6864,15.6864,74000.0
2010-09-20 11:35:00,18.07,18.11,18.07,18.1,21800.0,15.6864,15.7211,15.6864,15.7124,21800.0
2010-09-20 11:40:00,18.1,18.11,18.09,18.11,6500.0,15.7124,15.7211,15.7037,15.7211,6500.0
2010-09-20 11:45:00,18.11,18.11,18.07,18.1,56000.0,15.7211,15.7211,15.6864,15.7124,56000.0
2010-09-20 11:50:00,18.11,18.11,18.06,18.06,13700.0,15.7211,15.7211,15.6777,15.6777,13700.0
2010-09-20 11:55:00,18.06,18.09,18.06,18.08,21100.0,15.6777,15.7037,15.6777,15.6951,21100.0
2010-09-20 12:00:00,18.08,18.09,18.08,18.09,6200.0,15.6951,15.7037,15.6951,15.7037,6200.0
2010-09-20 12:05:00,18.09,18.09,18.08,18.08,3100.0,15.7037,15.7037,15.6951,15.6951,3100.0
2010-09-20 12:10:00,18.08,18.09,18.07,18.08,14200.0,15.6951,15.7037,15.6864,15.6951,14200.0
2010-09-20 12:15:00,18.08,18.08,18.07,18.08,2900.0,15.6951,15.6951,15.6864,15.6951,2900.0
2010-09-20 12:20:00,18.08,18.09,18.07,18.08,13500.0,15.6951,15.7037,15.6864,15.6951,13500.0
2010-09-20 12:25:00,18.08,18.09,18.08,18.09,1800.0,15.6951,15.7037,15.6951,15.7037,1800.0
2010-09-20 12:30:00,18.09,18.09,18.08,18.08,3500.0,15.7037,15.7037,15.6951,15.6951,3500.0
2010-09-20 12:35:00,18.09,18.09,18.08,18.09,2600.0,15.7037,15.7037,15.6951,15.7037,2600.0
2010-09-20 12:40:00,18.09,18.09,18.07,18.09,27700.0,15.7037,15.7037,15.6864,15.7037,27700.0
2010-09-20 12:45:00,18.08,18.09,18.08,18.08,4700.0,15.6951,15.7037,15.6951,15.6951,4700.0
2010-09-20 12:50:00,18.09,18.09,18.08,18.09,3600.0,15.7037,15.7037,15.6951,15.7037,3600.0
2010-09-20 12:55:00,18.09,18.09,18.07,18.08,12400.0,15.7037,15.7037,15.6864,15.6951,12400.0
2010-09-20 13:00:00,18.07,18.08,18.07,18.08,5300.0,15.6864,15.6951,15.6864,15.6951,5300.0
2010-09-20 13:05:00,18.08,18.09,18.07,18.09,11600.0,15.6951,15.7037,15.6864,15.7037,11600.0
2010-09-20 13:10:00,18.09,18.09,18.08,18.09,8900.0,15.7037,15.7037,15.6951,15.7037,8900.0
2010-09-20 13:15:00,18.09,18.09,18.06,18.06,30900.0,15.7037,15.7037,15.6777,15.6777,30900.0
2010-09-20 13:20:00,18.07,18.08,18.06,18.08,13100.0,15.6864,15.6951,15.6777,15.6951,13100.0
2010-09-20 13:25:00,18.08,18.08,18.07,18.08,5300.0,15.6951,15.6951,15.6864,15.6951,5300.0
2010-09-20 13:30:00,18.08,18.08,18.07,18.08,2400.0,15.6951,15.6951,15.6864,15.6951,2400.0
2010-09-20 13:35:00,18.08,18.1,18.07,18.1,11600.0,15.6951,15.7124,15.6864,15.7124,11600.0
2010-09-20 13:40:00,18.1,18.1,18.09,18.09,4000.0,15.7124,15.7124,15.7037,15.7037,4000.0
2010-09-20 13:45:00,18.1,18.1,18.09,18.1,3000.0,15.7124,15.7124,15.7037,15.7124,3000.0
2010-09-20 13:50:00,18.09,18.1,18.09,18.09,2900.0,15.7037,15.7124,15.7037,15.7037,2900.0
2010-09-20 13:55:00,18.1,18.1,18.09,18.1,4600.0,15.7124,15.7124,15.7037,15.7124,4600.0
2010-09-20 14:00:00,18.09,18.1,18.09,18.1,6900.0,15.7037,15.7124,15.7037,15.7124,6900.0
2010-09-20 14:05:00,18.1,18.1,18.09,18.1,11800.0,15.7124,15.7124,15.7037,15.7124,11800.0
2010-09-20 14:10:00,18.1,18.1,18.09,18.1,7900.0,15.7124,15.7124,15.7037,15.7124,7900.0
2010-09-20 14:15:00,18.1,18.1,18.09,18.1,4600.0,15.7124,15.7124,15.7037,15.7124,4600.0
2010-09-20 14:20:00,18.1,18.12,18.09,18.12,25500.0,15.7124,15.7298,15.7037,15.7298,25500.0
2010-09-20 14:25:00,18.12,18.15,18.11,18.15,40500.0,15.7298,15.7558,15.7211,15.7558,40500.0
2010-09-20 14:30:00,18.15,18.18,18.14,18.18,26200.0,15.7558,15.7819,15.7472,15.7819,26200.0
2010-09-20 14:35:00,18.18,18.19,18.17,18.19,11200.0,15.7819,15.7906,15.7732,15.7906,11200.0
2010-09-20 14:40:00,18.18,18.2,18.18,18.2,7400.0,15.7819,15.7992,15.7819,15.7992,7400.0
2010-09-20 14:45:00,18.2,18.2,18.19,18.19,8100.0,15.7992,15.7992,15.7906,15.7906,8100.0
2010-09-20 14:50:00,18.19,18.2,18.19,18.2,8800.0,15.7906,15.7992,15.7906,15.7992,8800.0
2010-09-20 14:55:00,18.19,18.21,18.17,18.18,86300.0,15.7906,15.8079,15.7732,15.7819,86300.0
2010-09-20 15:00:00,18.19,18.19,18.18,18.18,10600.0,15.7906,15.7906,15.7819,15.7819,10600.0
2010-09-20 15:05:00,18.18,18.19,18.18,18.19,16800.0,15.7819,15.7906,15.7819,15.7906,16800.0
2010-09-20 15:10:00,18.19,18.19,18.18,18.19,17000.0,15.7906,15.7906,15.7819,15.7906,17000.0
2010-09-20 15:15:00,18.18,18.2,18.18,18.2,30200.0,15.7819,15.7992,15.7819,15.7992,30200.0
2010-09-20 15:20:00,18.2,18.24,18.2,18.24,39900.0,15.7992,15.834,15.7992,15.834,39900.0
2010-09-20 15:25:00,18.23,18.24,18.21,18.22,24500.0,15.8253,15.834,15.8079,15.8166,24500.0
2010-09-20 15:30:00,18.21,18.22,18.21,18.22,19700.0,15.8079,15.8166,15.8079,15.8166,19700.0
2010-09-20 15:35:00,18.22,18.24,18.21,18.24,49800.0,15.8166,15.834,15.8079,15.834,49800.0
2010-09-20 15:40:00,18.23,18.24,18.23,18.24,22200.0,15.8253,15.834,15.8253,15.834,22200.0
2010-09-20 15:45:00,18.24,18.24,18.23,18.24,16800.0,15.834,15.834,15.8253,15.834,16800.0
2010-09-20 15:50:00,18.24,18.24,18.23,18.24,38700.0,15.834,15.834,15.8253,15.834,38700.0
2010-09-20 15:55:00,18.24,18.24,18.21,18.23,101900.0,15.834,15.834,15.8079,15.8253,101900.0
2010-09-21 09:30:00,18.19,18.22,18.15,18.15,14200.0,15.7906,15.8166,15.7558,15.7558,14200.0
2010-09-21 09:35:00,18.18,18.18,18.12,18.13,10600.0,15.7819,15.7819,15.7298,15.7385,10600.0
2010-09-21 09:40:00,18.15,18.17,18.14,18.16,7500.0,15.7558,15.7732,15.7472,15.7645,7500.0
2010-09-21 09:45:00,18.16,18.21,18.15,18.2,10300.0,15.7645,15.8079,15.7558,15.7992,10300.0
2010-09-21 09:50:00,18.19,18.21,18.19,18.2,6900.0,15.7906,15.8079,15.7906,15.7992,6900.0
2010-09-21 09:55:00,18.21,18.24,18.2,18.24,15600.0,15.8079,15.834,15.7992,15.834,15600.0
2010-09-21 10:00:00,18.24,18.24,18.23,18.24,6800.0,15.834,15.834,15.8253,15.834,6800.0
2010-09-21 10:05:00,18.24,18.24,18.17,18.17,34600.0,15.834,15.834,15.7732,15.7732,34600.0
2010-09-21 10:10:00,18.17,18.19,18.14,18.19,17700.0,15.7732,15.7906,15.7472,15.7906,17700.0
2010-09-21 10:15:00,18.19,18.23,18.18,18.2,18700.0,15.7906,15.8253,15.7819,15.7992,18700.0
2010-09-21 10:20:00,18.2,18.21,18.19,18.2,42500.0,15.7992,15.8079,15.7906,15.7992,42500.0
2010-09-21 10:25:00,18.2,18.23,18.19,18.22,21900.0,15.7992,15.8253,15.7906,15.8166,21900.0
2010-09-21 10:30:00,18.23,18.24,18.22,18.23,22600.0,15.8253,15.834,15.8166,15.8253,22600.0
2010-09-21 10:35:00,18.22,18.23,18.19,18.2,29100.0,15.8166,15.8253,15.7906,15.7992,29100.0
2010-09-21 10:40:00,18.2,18.22,18.19,18.19,8000.0,15.7992,15.8166,15.7906,15.7906,8000.0
2010-09-21 10:45:00,18.19,18.23,18.19,18.22,7800.0,15.7906,15.8253,15.7906,15.8166,7800.0
2010-09-21 10:50:00,18.23,18.23,18.2,18.22,8700.0,15.8253,15.8253,15.7992,15.8166,8700.0
2010-09-21 10:55:00,18.2,18.2,18.18,18.2,11100.0,15.7992,15.7992,15.7819,15.7992,11100.0
2010-09-21 11:00:00,18.2,18.21,18.2,18.2,3400.0,15.7992,15.8079,15.7992,15.7992,3400.0
2010-09-21 11:05:00,18.2,18.22,18.2,18.2,10800.0,15.7992,15.8166,15.7992,15.7992,10800.0
2010-09-21 11:10:00,18.2,18.22,18.2,18.22,5500.0,15.7992,15.8166,15.7992,15.8166,5500.0
2010-09-21 11:15:00,18.21,18.22,18.21,18.22,3400.0,15.8079,15.8166,15.8079,15.8166,3400.0
2010-09-21 11:20:00,18.22,18.22,18.21,18.21,4000.0,15.8166,15.8166,15.8079,15.8079,4000.0
2010-09-21 11:25:00,18.22,18.22,18.21,18.22,4600.0,15.8166,15.8166,15.8079,15.8166,4600.0
2010-09-21 11:30:00,18.21,18.22,18.18,18.19,41500.0,15.8079,15.8166,15.7819,15.7906,41500.0
2010-09-21 11:35:00,18.19,18.19,18.18,18.18,72300.0,15.7906,15.7906,15.7819,15.7819,72300.0
2010-09-21 11:40:00,18.18,18.19,18.13,18.17,43700.0,15.7819,15.7906,15.7385,15.7732,43700.0
2010-09-21 11:45:00,18.17,18.19,18.1,18.1,44300.0,15.7732,15.7906,15.7124,15.7124,44300.0
2010-09-21 11:50:00,18.1,18.11,18.1,18.11,5000.0,15.7124,15.7211,15.7124,15.7211,5000.0
2010-09-21 11:55:00,18.1,18.14,18.1,18.13,12800.0,15.7124,15.7472,15.7124,15.7385,12800.0
2010-09-21 12:00:00,18.13,18.17,18.12,18.17,9100.0,15.7385,15.7732,15.7298,15.7732,9100.0
2010-09-21 12:05:00,18.17,18.21,18.17,18.2,17700.0,15.7732,15.8079,15.7732,15.7992,17700.0
2010-09-21 12:10:00,18.19,18.19,18.16,18.18,11300.0,15.7906,15.7906,15.7645,15.7819,11300.0
2010-09-21 12:15:00,18.17,18.18,18.17,18.17,2500.0,15.7732,15.7819,15.7732,15.7732,2500.0
2010-09-21 12:20:00,18.17,18.2,18.17,18.19,5800.0,15.7732,15.7992,15.7732,15.7906,5800.0
2010-09-21 12:25:00,18.2,18.2,18.19,18.19,3200.0,15.7992,15.7992,15.7906,15.7906,3200.0
2010-09-21 12:30:00,18.2,18.2,18.19,18.2,2200.0,15.7992,15.7992,15.7906,15.7992,2200.0
2010-09-21 12:35:00,18.2,18.2,18.19,18.19,2600.0,15.7992,15.7992,15.7906,15.7906,2600.0
2010-09-21 12:40:00,18.2,18.2,18.17,18.18,17900.0,15.7992,15.7992,15.7732,15.7819,17900.0
2010-09-21 12:45:00,18.18,18.19,18.18,18.18,18100.0,15.7819,15.7906,15.7819,15.7819,18100.0
2010-09-21 12:50:00,18.18,18.18,18.17,18.17,7500.0,15.7819,15.7819,15.7732,15.7732,7500.0
2010-09-21 12:55:00,18.17,18.18,18.17,18.18,10400.0,15.7732,15.7819,15.7732,15.7819,10400.0
2010-09-21 13:00:00,18.18,18.18,18.17,18.18,6500.0,15.7819,15.7819,15.7732,15.7819,6500.0
2010-09-21 13:05:00,18.18,18.18,18.13,18.13,9800.0,15.7819,15.7819,15.7385,15.7385,9800.0
2010-09-21 13:10:00,18.13,18.16,18.13,18.16,7400.0,15.7385,15.7645,15.7385,15.7645,7400.0
2010-09-21 13:15:00,18.15,18.16,18.14,18.14,26700.0,15.7558,15.7645,15.7472,15.7472,26700.0
2010-09-21 13:20:00,18.14,18.15,18.14,18.15,4800.0,15.7472,15.7558,15.7472,15.7558,4800.0
2010-09-21 13:25:00,18.15,18.15,18.14,18.14,2100.0,15.7558,15.7558,15.7472,15.7472,2100.0
2010-09-21 13:30:00,18.15,18.15,18.14,18.15,2500.0,15.7558,15.7558,15.7472,15.7558,2500.0
2010-09-21 13:35:00,18.15,18.17,18.15,18.17,10700.0,15.7558,15.7732,15.7558,15.7732,10700.0
2010-09-21 13:40:00,18.17,18.17,18.15,18.15,5400.0,15.7732,15.7732,15.7558,15.7558,5400.0
2010-09-21 13:45:00,18.16,18.18,18.15,18.18,20600.0,15.7645,15.7819,15.7558,15.7819,20600.0
2010-09-21 13:50:00,18.18,18.19,18.17,18.19,6700.0,15.7819,15.7906,15.7732,15.7906,6700.0
2010-09-21 13:55:00,18.19,18.21,18.18,18.18,21100.0,15.7906,15.8079,15.7819,15.7819,21100.0
2010-09-21 14:00:00,18.17,18.18,18.17,18.17,9000.0,15.7732,15.7819,15.7732,15.7732,9000.0
2010-09-21 14:05:00,18.18,18.18,18.17,18.17,2700.0,15.7819,15.7819,15.7732,15.7732,2700.0
2010-09-21 14:10:00,18.17,18.19,18.16,18.16,15800.0,15.7732,15.7906,15.7645,15.7645,15800.0
2010-09-21 14:15:00,18.17,18.24,18.12,18.24,44900.0,15.7732,15.834,15.7298,15.834,44900.0
2010-09-21 14:20:00,18.23,18.24,18.19,18.24,21400.0,15.8253,15.834,15.7906,15.834,21400.0
2010-09-21 14:25:00,18.23,18.24,18.18,18.24,20700.0,15.8253,15.834,15.7819,15.834,20700.0
2010-09-21 14:30:00,18.23,18.24,18.22,18.24,20900.0,15.8253,15.834,15.8166,15.834,20900.0
2010-09-21 14:35:00,18.24,18.29,18.23,18.29,45600.0,15.834,15.8774,15.8253,15.8774,45600.0
2010-09-21 14:40:00,18.29,18.29,18.25,18.25,12900.0,15.8774,15.8774,15.8426,15.8426,12900.0
2010-09-21 14:45:00,18.25,18.26,18.23,18.24,9500.0,15.8426,15.8513,15.8253,15.834,9500.0
2010-09-21 14:50:00,18.24,18.25,18.19,18.21,24200.0,15.834,15.8426,15.7906,15.8079,24200.0
2010-09-21 14:55:00,18.22,18.23,18.2,18.23,15500.0,15.8166,15.8253,15.7992,15.8253,15500.0
2010-09-21 15:00:00,18.22,18.24,18.19,18.2,19600.0,15.8166,15.834,15.7906,15.7992,19600.0
2010-09-21 15:05:00,18.2,18.25,18.2,18.24,20000.0,15.7992,15.8426,15.7992,15.834,20000.0
2010-09-21 15:10:00,18.23,18.23,18.2,18.21,17800.0,15.8253,15.8253,15.7992,15.8079,17800.0
2010-09-21 15:15:00,18.22,18.24,18.22,18.24,14500.0,15.8166,15.834,15.8166,15.834,14500.0
2010-09-21 15:20:00,18.23,18.24,18.22,18.22,16500.0,15.8253,15.834,15.8166,15.8166,16500.0
2010-09-21 15:25:00,18.22,18.22,18.18,18.2,36800.0,15.8166,15.8166,15.7819,15.7992,36800.0
2010-09-21 15:30:00,18.2,18.2,18.16,18.17,38900.0,15.7992,15.7992,15.7645,15.7732,38900.0
2010-09-21 15:35:00,18.17,18.17,18.12,18.15,55800.0,15.7732,15.7732,15.7298,15.7558,55800.0
2010-09-21 15:40:00,18.16,18.2,18.15,18.19,34400.0,15.7645,15.7992,15.7558,15.7906,34400.0
2010-09-21 15:45:00,18.18,18.19,18.14,18.19,101800.0,15.7819,15.7906,15.7472,15.7906,101800.0
2010-09-21 15:50:00,18.18,18.19,18.16,18.16,36500.0,15.7819,15.7906,15.7645,15.7645,36500.0
2010-09-21 15:55:00,18.16,18.17,18.15,18.16,97600.0,15.7645,15.7732,15.7558,15.7645,97600.0
2010-09-22 09:30:00,18.11,18.17,18.1,18.17,22900.0,15.7211,15.7732,15.7124,15.7732,22900.0
2010-09-22 09:35:00,18.16,18.19,18.13,18.15,16800.0,15.7645,15.7906,15.7385,15.7558,16800.0
2010-09-22 09:40:00,18.16,18.17,18.13,18.15,14900.0,15.7645,15.7732,15.7385,15.7558,14900.0
2010-09-22 09:45:00,18.15,18.15,18.12,18.12,15200.0,15.7558,15.7558,15.7298,15.7298,15200.0
2010-09-22 09:50:00,18.12,18.19,18.11,18.19,18000.0,15.7298,15.7906,15.7211,15.7906,18000.0
2010-09-22 09:55:00,18.19,18.19,18.16,18.19,14100.0,15.7906,15.7906,15.7645,15.7906,14100.0
2010-09-22 10:00:00,18.19,18.19,18.1,18.11,9400.0,15.7906,15.7906,15.7124,15.7211,9400.0
2010-09-22 10:05:00,18.1,18.13,18.09,18.12,12700.0,15.7124,15.7385,15.7037,15.7298,12700.0
2010-09-22 10:10:00,18.13,18.14,18.13,18.13,4100.0,15.7385,15.7472,15.7385,15.7385,4100.0
2010-09-22 10:15:00,18.14,18.14,18.13,18.13,3900.0,15.7472,15.7472,15.7385,15.7385,3900.0
2010-09-22 10:20:00,18.13,18.14,18.08,18.08,12200.0,15.7385,15.7472,15.6951,15.6951,12200.0
2010-09-22 10:25:00,18.09,18.09,18.05,18.05,12300.0,15.7037,15.7037,15.669,15.669,12300.0
2010-09-22 10:30:00,18.05,18.06,18.02,18.02,23100.0,15.669,15.6777,15.643,15.643,23100.0
2010-09-22 10:35:00,18.03,18.09,18.03,18.06,26800.0,15.6517,15.7037,15.6517,15.6777,26800.0
2010-09-22 10:40:00,18.06,18.07,18.06,18.07,17100.0,15.6777,15.6864,15.6777,15.6864,17100.0
2010-09-22 10:45:00,18.06,18.08,18.05,18.06,16900.0,15.6777,15.6951,15.669,15.6777,16900.0
2010-09-22 10:50:00,18.07,18.08,18.05,18.06,11000.0,15.6864,15.6951,15.669,15.6777,11000.0
2010-09-22 10:55:00,18.06,18.11,18.06,18.1,10800.0,15.6777,15.7211,15.6777,15.7124,10800.0
2010-09-22 11:00:00,18.1,18.1,18.07,18.07,7000.0,15.7124,15.7124,15.6864,15.6864,7000.0
2010-09-22 11:05:00,18.06,18.06,18.01,18.04,9300.0,15.6777,15.6777,15.6343,15.6603,9300.0
2010-09-22 11:10:00,18.04,18.06,18.0,18.02,8900.0,15.6603,15.6777,15.6256,15.643,8900.0
2010-09-22 11:15:00,18.03,18.1,18.03,18.08,22000.0,15.6517,15.7124,15.6517,15.6951,22000.0
2010-09-22 11:20:00,18.08,18.08,18.04,18.04,8200.0,15.6951,15.6951,15.6603,15.6603,8200.0
2010-09-22 11:25:00,18.03,18.03,18.0,18.03,16100.0,15.6517,15.6517,15.6256,15.6517,16100.0
2010-09-22 11:30:00,18.03,18.03,18.01,18.02,4100.0,15.6517,15.6517,15.6343,15.643,4100.0
2010-09-22 11:35:00,18.01,18.05,18.01,18.03,8500.0,15.6343,15.669,15.6343,15.6517,8500.0
2010-09-22 11:40:00,18.03,18.04,18.03,18.04,4700.0,15.6517,15.6603,15.6517,15.6603,4700.0
2010-09-22 11:45:00,18.05,18.05,18.04,18.04,3700.0,15.669,15.669,15.6603,15.6603,3700.0
2010-09-22 11:50:00,18.04,18.04,18.02,18.02,7400.0,15.6603,15.6603,15.643,15.643,7400.0
2010-09-22 11:55:00,18.03,18.05,18.03,18.05,2900.0,15.6517,15.669,15.6517,15.669,2900.0
2010-09-22 12:00:00,18.05,18.06,18.05,18.06,5100.0,15.669,15.6777,15.669,15.6777,5100.0
2010-09-22 12:05:00,18.05,18.06,18.05,18.05,4200.0,15.669,15.6777,15.669,15.669,4200.0
2010-09-22 12:10:00,18.05,18.07,18.05,18.06,5900.0,15.669,15.6864,15.669,15.6777,5900.0
2010-09-22 12:15:00,18.06,18.08,18.06,18.08,9900.0,15.6777,15.6951,15.6777,15.6951,9900.0
2010-09-22 12:20:00,18.07,18.08,18.05,18.06,14500.0,15.6864,15.6951,15.669,15.6777,14500.0
2010-09-22 12:25:00,18.06,18.07,18.06,18.06,3200.0,15.6777,15.6864,15.6777,15.6777,3200.0
2010-09-22 12:30:00,18.06,18.07,18.06,18.06,2100.0,15.6777,15.6864,15.6777,15.6777,2100.0
2010-09-22 12:35:00,18.06,18.07,18.05,18.05,9200.0,15.6777,15.6864,15.669,15.669,9200.0
2010-09-22 12:40:00,18.06,18.06,18.05,18.06,2300.0,15.6777,15.6777,15.669,15.6777,2300.0
2010-09-22 12:45:00,18.05,18.06,18.05,18.05,800.0,15.669,15.6777,15.669,15.669,800.0
2010-09-22 12:50:00,18.05,18.06,18.05,18.05,2700.0,15.669,15.6777,15.669,15.669,2700.0
2010-09-22 12:55:00,18.05,18.06,18.05,18.06,1700.0,15.669,15.6777,15.669,15.6777,1700.0
2010-09-22 13:00:00,18.05,18.06,18.05,18.05,2000.0,15.669,15.6777,15.669,15.669,2000.0
2010-09-22 13:05:00,18.05,18.05,18.02,18.02,13600.0,15.669,15.669,15.643,15.643,13600.0
2010-09-22 13:10:00,18.02,18.02,18.01,18.01,9200.0,15.643,15.643,15.6343,15.6343,9200.0
2010-09-22 13:15:00,18.01,18.01,18.0,18.01,9100.0,15.6343,15.6343,15.6256,15.6343,9100.0
2010-09-22 13:20:00,18.0,18.0,17.99,17.99,9000.0,15.6256,15.6256,15.6169,15.6169,9000.0
2010-09-22 13:25:00,18.0,18.01,17.99,18.01,11900.0,15.6256,15.6343,15.6169,15.6343,11900.0
2010-09-22 13:30:00,18.0,18.01,18.0,18.01,9000.0,15.6256,15.6343,15.6256,15.6343,9000.0
2010-09-22 13:35:00,18.01,18.05,18.01,18.05,15500.0,15.6343,15.669,15.6343,15.669,15500.0
2010-09-22 13:40:00,18.05,18.07,18.04,18.05,11300.0,15.669,15.6864,15.6603,15.669,11300.0
2010-09-22 13:45:00,18.06,18.11,18.06,18.11,15900.0,15.6777,15.7211,15.6777,15.7211,15900.0
2010-09-22 13:50:00,18.11,18.13,18.1,18.13,9600.0,15.7211,15.7385,15.7124,15.7385,9600.0
2010-09-22 13:55:00,18.13,18.15,18.12,18.14,34400.0,15.7385,15.7558,15.7298,15.7472,34400.0
2010-09-22 14:00:00,18.13,18.13,18.04,18.09,24100.0,15.7385,15.7385,15.6603,15.7037,24100.0
2010-09-22 14:05:00,18.09,18.1,18.09,18.09,5600.0,15.7037,15.7124,15.7037,15.7037,5600.0
2010-09-22 14:10:00,18.09,18.11,18.07,18.11,7700.0,15.7037,15.7211,15.6864,15.7211,7700.0
2010-09-22 14:15:00,18.1,18.12,18.09,18.11,12100.0,15.7124,15.7298,15.7037,15.7211,12100.0
2010-09-22 14:20:00,18.12,18.14,18.12,18.14,15400.0,15.7298,15.7472,15.7298,15.7472,15400.0
2010-09-22 14:25:00,18.13,18.13,18.1,18.11,7800.0,15.7385,15.7385,15.7124,15.7211,7800.0
2010-09-22 14:30:00,18.1,18.11,18.08,18.1,16200.0,15.7124,15.7211,15.6951,15.7124,16200.0
2010-09-22 14:35:00,18.1,18.14,18.1,18.13,9700.0,15.7124,15.7472,15.7124,15.7385,9700.0
2010-09-22 14:40:00,18.14,18.14,18.12,18.14,6600.0,15.7472,15.7472,15.7298,15.7472,6600.0
2010-09-22 14:45:00,18.14,18.15,18.13,18.14,6900.0,15.7472,15.7558,15.7385,15.7472,6900.0
2010-09-22 14:50:00,18.15,18.15,18.14,18.14,2100.0,15.7558,15.7558,15.7472,15.7472,2100.0
2010-09-22 14:55:00,18.14,18.16,18.14,18.16,9500.0,15.7472,15.7645,15.7472,15.7645,9500.0
2010-09-22 15:00:00,18.16,18.16,18.13,18.13,15600.0,15.7645,15.7645,15.7385,15.7385,15600.0
2010-09-22 15:05:00,18.13,18.15,18.13,18.14,9100.0,15.7385,15.7558,15.7385,15.7472,9100.0
2010-09-22 15:10:00,18.14,18.16,18.14,18.15,11300.0,15.7472,15.7645,15.7472,15.7558,11300.0
2010-09-22 15:15:00,18.15,18.16,18.15,18.15,10000.0,15.7558,15.7645,15.7558,15.7558,10000.0
2010-09-22 15:20:00,18.14,18.14,18.09,18.09,13900.0,15.7472,15.7472,15.7037,15.7037,13900.0
2010-09-22 15:25:00,18.1,18.1,18.09,18.1,3800.0,15.7124,15.7124,15.7037,15.7124,3800.0
2010-09-22 15:30:00,18.09,18.15,18.08,18.15,34100.0,15.7037,15.7558,15.6951,15.7558,34100.0
2010-09-22 15:35:00,18.15,18.16,18.13,18.14,39300.0,15.7558,15.7645,15.7385,15.7472,39300.0
2010-09-22 15:40:00,18.13,18.14,18.13,18.14,8300.0,15.7385,15.7472,15.7385,15.7472,8300.0
2010-09-22 15:45:00,18.13,18.14,18.1,18.1,25900.0,15.7385,15.7472,15.7124,15.7124,25900.0
2010-09-22 15:50:00,18.1,18.13,18.09,18.13,72300.0,15.7124,15.7385,15.7037,15.7385,72300.0
2010-09-22 15:55:00,18.12,18.13,18.12,18.12,49800.0,15.7298,15.7385,15.7298,15.7298,49800.0
2010-09-23 09:30:00,17.92,17.95,17.84,17.85,17400.0,15.5562,15.5822,15.4867,15.4954,17400.0
2010-09-23 09:35:00,17.84,17.9,17.76,17.87,25400.0,15.4867,15.5388,15.4173,15.5128,25400.0
2010-09-23 09:40:00,17.89,17.91,17.84,17.85,26800.0,15.5301,15.5475,15.4867,15.4954,26800.0
2010-09-23 09:45:00,17.85,17.97,17.83,17.96,43000.0,15.4954,15.5996,15.478,15.5909,43000.0
2010-09-23 09:50:00,17.96,17.97,17.86,17.88,7400.0,15.5909,15.5996,15.5041,15.5214,7400.0
2010-09-23 09:55:00,17.88,17.89,17.85,17.85,9900.0,15.5214,15.5301,15.4954,15.4954,9900.0
2010-09-23 10:00:00,17.87,17.94,17.86,17.88,13400.0,15.5128,15.5735,15.5041,15.5214,13400.0
2010-09-23 10:05:00,17.88,17.89,17.87,17.88,5700.0,15.5214,15.5301,15.5128,15.5214,5700.0
2010-09-23 10:10:00,17.89,17.91,17.88,17.88,11500.0,15.5301,15.5475,15.5214,15.5214,11500.0
2010-09-23 10:15:00,17.89,17.9,17.87,17.89,6300.0,15.5301,15.5388,15.5128,15.5301,6300.0
2010-09-23 10:20:00,17.89,17.94,17.89,17.94,5800.0,15.5301,15.5735,15.5301,15.5735,5800.0
2010-09-23 10:25:00,17.94,17.94,17.92,17.94,11500.0,15.5735,15.5735,15.5562,15.5735,11500.0
2010-09-23 10:30:00,17.94,17.99,17.94,17.99,8600.0,15.5735,15.6169,15.5735,15.6169,8600.0
2010-09-23 10:35:00,17.98,18.0,17.98,17.99,3000.0,15.6083,15.6256,15.6083,15.6169,3000.0
2010-09-23 10:40:00,18.0,18.0,17.96,17.96,11600.0,15.6256,15.6256,15.5909,15.5909,11600.0
2010-09-23 10:45:00,17.96,17.98,17.95,17.95,15700.0,15.5909,15.6083,15.5822,15.5822,15700.0
2010-09-23 10:50:00,17.95,17.95,17.93,17.94,9100.0,15.5822,15.5822,15.5649,15.5735,9100.0
2010-09-23 10:55:00,17.94,17.95,17.93,17.93,5500.0,15.5735,15.5822,15.5649,15.5649,5500.0
2010-09-23 11:00:00,17.93,17.93,17.92,17.92,7400.0,15.5649,15.5649,15.5562,15.5562,7400.0
2010-09-23 11:05:00,17.93,17.93,17.91,17.91,6300.0,15.5649,15.5649,15.5475,15.5475,6300.0
2010-09-23 11:10:00,17.91,17.95,17.9,17.94,10700.0,15.5475,15.5822,15.5388,15.5735,10700.0
2010-09-23 11:15:00,17.95,17.95,17.94,17.95,4000.0,15.5822,15.5822,15.5735,15.5822,4000.0
2010-09-23 11:20:00,17.94,17.95,17.94,17.95,4100.0,15.5735,15.5822,15.5735,15.5822,4100.0
2010-09-23 11:25:00,17.94,18.04,17.94,18.04,38900.0,15.5735,15.6603,15.5735,15.6603,38900.0
2010-09-23 11:30:00,18.05,18.06,18.03,18.03,9800.0,15.669,15.6777,15.6517,15.6517,9800.0
2010-09-23 11:35:00,18.04,18.04,17.99,18.0,5400.0,15.6603,15.6603,15.6169,15.6256,5400.0
2010-09-23 11:40:00,17.99,18.0,17.99,17.99,7900.0,15.6169,15.6256,15.6169,15.6169,7900.0
2010-09-23 11:45:00,18.0,18.03,18.0,18.01,7100.0,15.6256,15.6517,15.6256,15.6343,7100.0
2010-09-23 11:50:00,18.0,18.01,17.99,17.99,4300.0,15.6256,15.6343,15.6169,15.6169,4300.0
2010-09-23 11:55:00,18.0,18.0,17.97,17.97,6700.0,15.6256,15.6256,15.5996,15.5996,6700.0
2010-09-23 12:00:00,17.97,17.97,17.96,17.96,3400.0,15.5996,15.5996,15.5909,15.5909,3400.0
2010-09-23 12:05:00,17.96,18.03,17.95,18.02,26100.0,15.5909,15.6517,15.5822,15.643,26100.0
2010-09-23 12:10:00,18.03,18.05,18.01,18.04,23000.0,15.6517,15.669,15.6343,15.6603,23000.0
2010-09-23 12:15:00,18.04,18.08,18.03,18.07,25500.0,15.6603,15.6951,15.6517,15.6864,25500.0
2010-09-23 12:20:00,18.06,18.07,18.02,18.03,20100.0,15.6777,15.6864,15.643,15.6517,20100.0
2010-09-23 12:25:00,18.03,18.03,18.01,18.01,1900.0,15.6517,15.6517,15.6343,15.6343,1900.0
2010-09-23 12:30:00,18.02,18.02,18.01,18.01,2800.0,15.643,15.643,15.6343,15.6343,2800.0
2010-09-23 12:35:00,18.02,18.02,18.0,18.0,5200.0,15.643,15.643,15.6256,15.6256,5200.0
2010-09-23 12:40:00,18.0,18.0,17.99,17.99,2000.0,15.6256,15.6256,15.6169,15.6169,2000.0
2010-09-23 12:45:00,18.0,18.0,17.99,17.99,900.0,15.6256,15.6256,15.6169,15.6169,900.0
2010-09-23 12:50:00,17.99,18.0,17.99,17.99,4300.0,15.6169,15.6256,15.6169,15.6169,4300.0
2010-09-23 12:55:00,17.99,18.0,17.99,17.99,3100.0,15.6169,15.6256,15.6169,15.6169,3100.0
2010-09-23 13:00:00,17.99,18.0,17.98,18.0,6200.0,15.6169,15.6256,15.6083,15.6256,6200.0
2010-09-23 13:05:00,17.99,18.0,17.99,18.0,800.0,15.6169,15.6256,15.6169,15.6256,800.0
2010-09-23 13:10:00,18.0,18.0,17.97,17.97,8600.0,15.6256,15.6256,15.5996,15.5996,8600.0
2010-09-23 13:15:00,17.97,17.97,17.95,17.97,7600.0,15.5996,15.5996,15.5822,15.5996,7600.0
2010-09-23 13:20:00,17.98,17.99,17.98,17.99,4700.0,15.6083,15.6169,15.6083,15.6169,4700.0
2010-09-23 13:25:00,18.0,18.0,17.99,17.99,1200.0,15.6256,15.6256,15.6169,15.6169,1200.0
2010-09-23 13:30:00,17.99,17.99,17.97,17.97,4000.0,15.6169,15.6169,15.5996,15.5996,4000.0
2010-09-23 13:35:00,17.98,17.98,17.97,17.97,2900.0,15.6083,15.6083,15.5996,15.5996,2900.0
2010-09-23 13:40:00,17.98,17.98,17.97,17.97,2900.0,15.6083,15.6083,15.5996,15.5996,2900.0
2010-09-23 13:45:00,17.97,17.97,17.96,17.96,3900.0,15.5996,15.5996,15.5909,15.5909,3900.0
2010-09-23 13:50:00,17.96,17.98,17.96,17.98,10100.0,15.5909,15.6083,15.5909,15.6083,10100.0
2010-09-23 13:55:00,17.98,18.0,17.98,17.99,18400.0,15.6083,15.6256,15.6083,15.6169,18400.0
2010-09-23 14:00:00,18.0,18.0,17.99,18.0,12700.0,15.6256,15.6256,15.6169,15.6256,12700.0
2010-09-23 14:05:00,17.99,17.99,17.97,17.97,9800.0,15.6169,15.6169,15.5996,15.5996,9800.0
2010-09-23 14:10:00,17.98,17.98,17.97,17.98,4200.0,15.6083,15.6083,15.5996,15.6083,4200.0
2010-09-23 14:15:00,17.97,17.98,17.94,17.94,14700.0,15.5996,15.6083,15.5735,15.5735,14700.0
2010-09-23 14:20:00,17.95,18.0,17.94,17.99,24700.0,15.5822,15.6256,15.5735,15.6169,24700.0
2010-09-23 14:25:00,17.99,18.0,17.97,17.98,17400.0,15.6169,15.6256,15.5996,15.6083,17400.0
2010-09-23 14:30:00,17.97,18.0,17.97,17.99,22000.0,15.5996,15.6256,15.5996,15.6169,22000.0
2010-09-23 14:35:00,17.99,17.99,17.98,17.98,11600.0,15.6169,15.6169,15.6083,15.6083,11600.0
2010-09-23 14:40:00,17.98,17.99,17.94,17.95,11400.0,15.6083,15.6169,15.5735,15.5822,11400.0
2010-09-23 14:45:00,17.96,17.96,17.95,17.95,3500.0,15.5909,15.5909,15.5822,15.5822,3500.0
2010-09-23 14:50:00,17.95,17.96,17.95,17.95,4900.0,15.5822,15.5909,15.5822,15.5822,4900.0
2010-09-23 14:55:00,17.95,17.95,17.92,17.92,7400.0,15.5822,15.5822,15.5562,15.5562,7400.0
2010-09-23 15:00:00,17.92,17.93,17.92,17.93,5800.0,15.5562,15.5649,15.5562,15.5649,5800.0
2010-09-23 15:05:00,17.93,17.95,17.91,17.91,30200.0,15.5649,15.5822,15.5475,15.5475,30200.0
2010-09-23 15:10:00,17.92,17.94,17.91,17.94,28400.0,15.5562,15.5735,15.5475,15.5735,28400.0
2010-09-23 15:15:00,17.94,17.94,17.89,17.89,42300.0,15.5735,15.5735,15.5301,15.5301,42300.0
2010-09-23 15:20:00,17.9,17.91,17.89,17.9,9400.0,15.5388,15.5475,15.5301,15.5388,9400.0
2010-09-23 15:25:00,17.91,17.91,17.88,17.88,15800.0,15.5475,15.5475,15.5214,15.5214,15800.0
2010-09-23 15:30:00,17.88,17.88,17.85,17.86,27700.0,15.5214,15.5214,15.4954,15.5041,27700.0
2010-09-23 15:35:00,17.86,17.89,17.85,17.88,48200.0,15.5041,15.5301,15.4954,15.5214,48200.0
2010-09-23 15:40:00,17.88,17.88,17.85,17.85,72100.0,15.5214,15.5214,15.4954,15.4954,72100.0
2010-09-23 15:45:00,17.85,17.86,17.84,17.85,32700.0,15.4954,15.5041,15.4867,15.4954,32700.0
2010-09-23 15:50:00,17.85,17.85,17.83,17.84,79000.0,15.4954,15.4954,15.478,15.4867,79000.0
2010-09-23 15:55:00,17.85,17.85,17.83,17.83,89400.0,15.4954,15.4954,15.478,15.478,89400.0
2010-09-24 09:30:00,18.02,18.13,18.02,18.11,31000.0,15.643,15.7385,15.643,15.7211,31000.0
2010-09-24 09:35:00,18.12,18.15,18.1,18.11,22300.0,15.7298,15.7558,15.7124,15.7211,22300.0
2010-09-24 09:40:00,18.11,18.12,18.06,18.07,12600.0,15.7211,15.7298,15.6777,15.6864,12600.0
2010-09-24 09:45:00,18.08,18.13,18.08,18.12,7000.0,15.6951,15.7385,15.6951,15.7298,7000.0
2010-09-24 09:50:00,18.13,18.17,18.12,18.16,7000.0,15.7385,15.7732,15.7298,15.7645,7000.0
2010-09-24 09:55:00,18.16,18.19,18.15,18.18,45200.0,15.7645,15.7906,15.7558,15.7819,45200.0
2010-09-24 10:00:00,18.17,18.2,18.16,18.18,39700.0,15.7732,15.7992,15.7645,15.7819,39700.0
2010-09-24 10:05:00,18.19,18.21,18.18,18.21,56900.0,15.7906,15.8079,15.7819,15.8079,56900.0
2010-09-24 10:10:00,18.2,18.2,18.17,18.18,8400.0,15.7992,15.7992,15.7732,15.7819,8400.0
2010-09-24 10:15:00,18.18,18.19,18.17,18.18,14400.0,15.7819,15.7906,15.7732,15.7819,14400.0
2010-09-24 10:20:00,18.19,18.19,18.15,18.15,35400.0,15.7906,15.7906,15.7558,15.7558,35400.0
2010-09-24 10:25:00,18.15,18.2,18.15,18.19,22700.0,15.7558,15.7992,15.7558,15.7906,22700.0
2010-09-24 10:30:00,18.2,18.2,18.17,18.17,10200.0,15.7992,15.7992,15.7732,15.7732,10200.0
2010-09-24 10:35:00,18.18,18.18,18.17,18.17,17900.0,15.7819,15.7819,15.7732,15.7732,17900.0
2010-09-24 10:40:00,18.18,18.19,18.15,18.15,45300.0,15.7819,15.7906,15.7558,15.7558,45300.0
2010-09-24 10:45:00,18.15,18.16,18.15,18.16,13700.0,15.7558,15.7645,15.7558,15.7645,13700.0
2010-09-24 10:50:00,18.16,18.17,18.14,18.14,21600.0,15.7645,15.7732,15.7472,15.7472,21600.0
2010-09-24 10:55:00,18.14,18.15,18.14,18.14,2900.0,15.7472,15.7558,15.7472,15.7472,2900.0
2010-09-24 11:00:00,18.14,18.15,18.14,18.14,3600.0,15.7472,15.7558,15.7472,15.7472,3600.0
2010-09-24 11:05:00,18.15,18.17,18.14,18.16,10000.0,15.7558,15.7732,15.7472,15.7645,10000.0
2010-09-24 11:10:00,18.17,18.17,18.16,18.17,4100.0,15.7732,15.7732,15.7645,15.7732,4100.0
2010-09-24 11:15:00,18.17,18.17,18.16,18.17,2100.0,15.7732,15.7732,15.7645,15.7732,2100.0
2010-09-24 11:20:00,18.17,18.17,18.16,18.17,4300.0,15.7732,15.7732,15.7645,15.7732,4300.0
2010-09-24 11:25:00,18.16,18.17,18.16,18.16,6600.0,15.7645,15.7732,15.7645,15.7645,6600.0
2010-09-24 11:30:00,18.17,18.2,18.16,18.17,18800.0,15.7732,15.7992,15.7645,15.7732,18800.0
2010-09-24 11:35:00,18.17,18.18,18.17,18.17,3700.0,15.7732,15.7819,15.7732,15.7732,3700.0
2010-09-24 11:40:00,18.18,18.18,18.17,18.17,4700.0,15.7819,15.7819,15.7732,15.7732,4700.0
2010-09-24 11:45:00,18.17,18.2,18.17,18.18,20700.0,15.7732,15.7992,15.7732,15.7819,20700.0
2010-09-24 11:50:00,18.18,18.19,18.17,18.17,17700.0,15.7819,15.7906,15.7732,15.7732,17700.0
2010-09-24 11:55:00,18.17,18.18,18.16,18.17,8500.0,15.7732,15.7819,15.7645,15.7732,8500.0
2010-09-24 12:00:00,18.17,18.18,18.16,18.17,9400.0,15.7732,15.7819,15.7645,15.7732,9400.0
2010-09-24 12:05:00,18.18,18.18,18.17,18.17,2400.0,15.7819,15.7819,15.7732,15.7732,2400.0
2010-09-24 12:10:00,18.17,18.18,18.17,18.18,12800.0,15.7732,15.7819,15.7732,15.7819,12800.0
2010-09-24 12:15:00,18.17,18.18,18.17,18.17,2100.0,15.7732,15.7819,15.7732,15.7732,2100.0
2010-09-24 12:20:00,18.17,18.18,18.17,18.17,10200.0,15.7732,15.7819,15.7732,15.7732,10200.0
2010-09-24 12:25:00,18.17,18.18,18.14,18.14,35900.0,15.7732,15.7819,15.7472,15.7472,35900.0
2010-09-24 12:30:00,18.15,18.15,18.14,18.15,5300.0,15.7558,15.7558,15.7472,15.7558,5300.0
2010-09-24 12:35:00,18.14,18.15,18.14,18.14,2500.0,15.7472,15.7558,15.7472,15.7472,2500.0
2010-09-24 12:40:00,18.14,18.15,18.13,18.14,9900.0,15.7472,15.7558,15.7385,15.7472,9900.0
2010-09-24 12:45:00,18.14,18.15,18.13,18.15,5400.0,15.7472,15.7558,15.7385,15.7558,5400.0
2010-09-24 12:50:00,18.15,18.15,18.14,18.15,2800.0,15.7558,15.7558,15.7472,15.7558,2800.0
2010-09-24 12:55:00,18.14,18.15,18.14,18.15,5700.0,15.7472,15.7558,15.7472,15.7558,5700.0
2010-09-24 13:00:00,18.15,18.19,18.15,18.19,21500.0,15.7558,15.7906,15.7558,15.7906,21500.0
2010-09-24 13:05:00,18.2,18.2,18.19,18.2,7800.0,15.7992,15.7992,15.7906,15.7992,7800.0
2010-09-24 13:10:00,18.19,18.2,18.19,18.19,8700.0,15.7906,15.7992,15.7906,15.7906,8700.0
2010-09-24 13:15:00,18.2,18.2,18.19,18.19,10100.0,15.7992,15.7992,15.7906,15.7906,10100.0
2010-09-24 13:20:00,18.2,18.21,18.19,18.2,24700.0,15.7992,15.8079,15.7906,15.7992,24700.0
2010-09-24 13:25:00,18.2,18.2,18.19,18.19,8900.0,15.7992,15.7992,15.7906,15.7906,8900.0
2010-09-24 13:30:00,18.2,18.23,18.19,18.23,23400.0,15.7992,15.8253,15.7906,15.8253,23400.0
2010-09-24 13:35:00,18.23,18.23,18.21,18.22,8600.0,15.8253,15.8253,15.8079,15.8166,8600.0
2010-09-24 13:40:00,18.21,18.22,18.2,18.2,10700.0,15.8079,15.8166,15.7992,15.7992,10700.0
2010-09-24 13:45:00,18.2,18.23,18.2,18.22,24100.0,15.7992,15.8253,15.7992,15.8166,24100.0
2010-09-24 13:50:00,18.22,18.23,18.21,18.21,11300.0,15.8166,15.8253,15.8079,15.8079,11300.0
2010-09-24 13:55:00,18.21,18.22,18.21,18.21,9400.0,15.8079,15.8166,15.8079,15.8079,9400.0
2010-09-24 14:00:00,18.21,18.22,18.21,18.22,9100.0,15.8079,15.8166,15.8079,15.8166,9100.0
2010-09-24 14:05:00,18.22,18.22,18.21,18.21,6600.0,15.8166,15.8166,15.8079,15.8079,6600.0
2010-09-24 14:10:00,18.21,18.23,18.21,18.22,20500.0,15.8079,15.8253,15.8079,15.8166,20500.0
2010-09-24 14:15:00,18.22,18.24,18.22,18.23,18400.0,15.8166,15.834,15.8166,15.8253,18400.0
2010-09-24 14:20:00,18.23,18.24,18.23,18.23,8100.0,15.8253,15.834,15.8253,15.8253,8100.0
2010-09-24 14:25:00,18.23,18.28,18.23,18.26,49800.0,15.8253,15.8687,15.8253,15.8513,49800.0
2010-09-24 14:30:00,18.25,18.26,18.24,18.25,22400.0,15.8426,15.8513,15.834,15.8426,22400.0
2010-09-24 14:35:00,18.25,18.26,18.24,18.25,12300.0,15.8426,15.8513,15.834,15.8426,12300.0
2010-09-24 14:40:00,18.25,18.27,18.25,18.26,37300.0,15.8426,15.86,15.8426,15.8513,37300.0
2010-09-24 14:45:00,18.26,18.27,18.26,18.26,7600.0,15.8513,15.86,15.8513,15.8513,7600.0
2010-09-24 14:50:00,18.26,18.27,18.24,18.25,13800.0,15.8513,15.86,15.834,15.8426,13800.0
2010-09-24 14:55:00,18.24,18.25,18.24,18.24,8300.0,15.834,15.8426,15.834,15.834,8300.0
2010-09-24 15:00:00,18.24,18.25,18.22,18.22,10500.0,15.834,15.8426,15.8166,15.8166,10500.0
2010-09-24 15:05:00,18.22,18.23,18.22,18.22,10100.0,15.8166,15.8253,15.8166,15.8166,10100.0
2010-09-24 15:10:00,18.22,18.24,18.21,18.21,39600.0,15.8166,15.834,15.8079,15.8079,39600.0
2010-09-24 15:15:00,18.21,18.21,18.19,18.19,11500.0,15.8079,15.8079,15.7906,15.7906,11500.0
2010-09-24 15:20:00,18.19,18.2,18.19,18.19,8700.0,15.7906,15.7992,15.7906,15.7906,8700.0
2010-09-24 15:25:00,18.2,18.2,18.17,18.17,15800.0,15.7992,15.7992,15.7732,15.7732,15800.0
2010-09-24 15:30:00,18.17,18.19,18.17,18.19,32100.0,15.7732,15.7906,15.7732,15.7906,32100.0
2010-09-24 15:35:00,18.18,18.19,18.13,18.14,104900.0,15.7819,15.7906,15.7385,15.7472,104900.0
2010-09-24 15:40:00,18.15,18.15,18.09,18.09,88300.0,15.7558,15.7558,15.7037,15.7037,88300.0
2010-09-24 15:45:00,18.1,18.13,18.09,18.13,157100.0,15.7124,15.7385,15.7037,15.7385,157100.0
2010-09-24 15:50:00,18.13,18.14,18.12,18.13,33000.0,15.7385,15.7472,15.7298,15.7385,33000.0
2010-09-24 15:55:00,18.13,18.13,18.11,18.13,128500.0,15.7385,15.7385,15.7211,15.7385,128500.0
2010-09-27 09:30:00,18.12,18.17,18.04,18.04,16100.0,15.7298,15.7732,15.6603,15.6603,16100.0
2010-09-27 09:35:00,18.05,18.05,18.01,18.03,10300.0,15.669,15.669,15.6343,15.6517,10300.0
2010-09-27 09:40:00,18.05,18.1,18.03,18.1,13100.0,15.669,15.7124,15.6517,15.7124,13100.0
2010-09-27 09:45:00,18.09,18.12,18.07,18.08,9000.0,15.7037,15.7298,15.6864,15.6951,9000.0
2010-09-27 09:50:00,18.08,18.11,18.08,18.11,4900.0,15.6951,15.7211,15.6951,15.7211,4900.0
2010-09-27 09:55:00,18.11,18.12,18.07,18.07,7600.0,15.7211,15.7298,15.6864,15.6864,7600.0
2010-09-27 10:00:00,18.07,18.11,18.07,18.1,6500.0,15.6864,15.7211,15.6864,15.7124,6500.0
2010-09-27 10:05:00,18.1,18.12,18.09,18.12,3300.0,15.7124,15.7298,15.7037,15.7298,3300.0
2010-09-27 10:10:00,18.12,18.13,18.09,18.09,6800.0,15.7298,15.7385,15.7037,15.7037,6800.0
2010-09-27 10:15:00,18.1,18.11,18.08,18.09,7200.0,15.7124,15.7211,15.6951,15.7037,7200.0
2010-09-27 10:20:00,18.08,18.11,18.08,18.1,4600.0,15.6951,15.7211,15.6951,15.7124,4600.0
2010-09-27 10:25:00,18.12,18.13,18.12,18.13,4300.0,15.7298,15.7385,15.7298,15.7385,4300.0
2010-09-27 10:30:00,18.14,18.14,18.1,18.13,15800.0,15.7472,15.7472,15.7124,15.7385,15800.0
2010-09-27 10:35:00,18.13,18.13,18.09,18.11,6100.0,15.7385,15.7385,15.7037,15.7211,6100.0
2010-09-27 10:40:00,18.1,18.16,18.1,18.16,13900.0,15.7124,15.7645,15.7124,15.7645,13900.0
2010-09-27 10:45:00,18.16,18.16,18.15,18.15,2600.0,15.7645,15.7645,15.7558,15.7558,2600.0
2010-09-27 10:50:00,18.15,18.16,18.15,18.15,13100.0,15.7558,15.7645,15.7558,15.7558,13100.0
2010-09-27 10:55:00,18.15,18.16,18.13,18.14,18100.0,15.7558,15.7645,15.7385,15.7472,18100.0
2010-09-27 11:00:00,18.14,18.14,18.08,18.08,7900.0,15.7472,15.7472,15.6951,15.6951,7900.0
2010-09-27 11:05:00,18.08,18.1,18.08,18.1,8400.0,15.6951,15.7124,15.6951,15.7124,8400.0
2010-09-27 11:10:00,18.11,18.11,18.05,18.05,10300.0,15.7211,15.7211,15.669,15.669,10300.0
2010-09-27 11:15:00,18.06,18.06,18.04,18.05,5500.0,15.6777,15.6777,15.6603,15.669,5500.0
2010-09-27 11:20:00,18.04,18.05,18.04,18.04,3400.0,15.6603,15.669,15.6603,15.6603,3400.0
2010-09-27 11:25:00,18.05,18.05,18.04,18.04,3200.0,15.669,15.669,15.6603,15.6603,3200.0
2010-09-27 11:30:00,18.05,18.06,18.05,18.05,9000.0,15.669,15.6777,15.669,15.669,9000.0
2010-09-27 11:35:00,18.05,18.06,18.04,18.05,26900.0,15.669,15.6777,15.6603,15.669,26900.0
2010-09-27 11:40:00,18.05,18.06,18.04,18.05,11500.0,15.669,15.6777,15.6603,15.669,11500.0
2010-09-27 11:45:00,18.05,18.06,18.04,18.04,4900.0,15.669,15.6777,15.6603,15.6603,4900.0
2010-09-27 11:50:00,18.05,18.05,18.04,18.05,1300.0,15.669,15.669,15.6603,15.669,1300.0
2010-09-27 11:55:00,18.05,18.05,18.04,18.05,600.0,15.669,15.669,15.6603,15.669,600.0
2010-09-27 12:00:00,18.05,18.05,18.04,18.05,1900.0,15.669,15.669,15.6603,15.669,1900.0
2010-09-27 12:05:00,18.05,18.05,18.04,18.05,1100.0,15.669,15.669,15.6603,15.669,1100.0
2010-09-27 12:10:00,18.05,18.05,18.04,18.04,2100.0,15.669,15.669,15.6603,15.6603,2100.0
2010-09-27 12:15:00,18.04,18.05,18.04,18.04,600.0,15.6603,15.669,15.6603,15.6603,600.0
2010-09-27 12:20:00,18.05,18.05,18.04,18.04,500.0,15.669,15.669,15.6603,15.6603,500.0
2010-09-27 12:25:00,18.05,18.06,18.04,18.05,11600.0,15.669,15.6777,15.6603,15.669,11600.0
2010-09-27 12:30:00,18.06,18.06,18.04,18.05,8600.0,15.6777,15.6777,15.6603,15.669,8600.0
2010-09-27 12:35:00,18.05,18.05,18.04,18.05,3500.0,15.669,15.669,15.6603,15.669,3500.0
2010-09-27 12:40:00,18.05,18.05,18.04,18.04,1300.0,15.669,15.669,15.6603,15.6603,1300.0
2010-09-27 12:45:00,18.04,18.05,18.04,18.05,3400.0,15.6603,15.669,15.6603,15.669,3400.0
2010-09-27 12:50:00,18.04,18.05,18.04,18.05,3800.0,15.6603,15.669,15.6603,15.669,3800.0
2010-09-27 12:55:00,18.05,18.06,18.03,18.06,36400.0,15.669,15.6777,15.6517,15.6777,36400.0
2010-09-27 13:00:00,18.05,18.05,18.05,18.05,9400.0,15.669,15.669,15.669,15.669,9400.0
2010-09-27 13:05:00,18.05,18.07,18.05,18.07,6400.0,15.669,15.6864,15.669,15.6864,6400.0
2010-09-27 13:10:00,18.06,18.07,18.06,18.07,4500.0,15.6777,15.6864,15.6777,15.6864,4500.0
2010-09-27 13:15:00,18.07,18.07,18.06,18.07,2100.0,15.6864,15.6864,15.6777,15.6864,2100.0
2010-09-27 13:20:00,18.07,18.09,18.06,18.08,20700.0,15.6864,15.7037,15.6777,15.6951,20700.0
2010-09-27 13:25:00,18.07,18.08,18.06,18.07,6800.0,15.6864,15.6951,15.6777,15.6864,6800.0
2010-09-27 13:30:00,18.06,18.07,18.06,18.06,2600.0,15.6777,15.6864,15.6777,15.6777,2600.0
2010-09-27 13:35:00,18.07,18.07,18.06,18.06,3800.0,15.6864,15.6864,15.6777,15.6777,3800.0
2010-09-27 13:40:00,18.06,18.07,18.06,18.06,11000.0,15.6777,15.6864,15.6777,15.6777,11000.0
2010-09-27 13:45:00,18.06,18.07,18.06,18.07,13800.0,15.6777,15.6864,15.6777,15.6864,13800.0
2010-09-27 13:50:00,18.07,18.07,18.05,18.05,11300.0,15.6864,15.6864,15.669,15.669,11300.0
2010-09-27 13:55:00,18.06,18.07,18.05,18.05,14900.0,15.6777,15.6864,15.669,15.669,14900.0
2010-09-27 14:00:00,18.05,18.07,18.05,18.07,10200.0,15.669,15.6864,15.669,15.6864,10200.0
2010-09-27 14:05:00,18.07,18.07,18.05,18.05,9700.0,15.6864,15.6864,15.669,15.669,9700.0
2010-09-27 14:10:00,18.06,18.06,18.05,18.05,13900.0,15.6777,15.6777,15.669,15.669,13900.0
2010-09-27 14:15:00,18.05,18.05,18.04,18.05,3800.0,15.669,15.669,15.6603,15.669,3800.0
2010-09-27 14:20:00,18.05,18.06,18.05,18.05,12100.0,15.669,15.6777,15.669,15.669,12100.0
2010-09-27 14:25:00,18.06,18.06,18.05,18.06,3000.0,15.6777,15.6777,15.669,15.6777,3000.0
2010-09-27 14:30:00,18.06,18.06,18.03,18.03,24600.0,15.6777,15.6777,15.6517,15.6517,24600.0
2010-09-27 14:35:00,18.03,18.05,18.03,18.05,6500.0,15.6517,15.669,15.6517,15.669,6500.0
2010-09-27 14:40:00,18.05,18.08,18.05,18.07,31000.0,15.669,15.6951,15.669,15.6864,31000.0
2010-09-27 14:45:00,18.07,18.08,18.06,18.06,10200.0,15.6864,15.6951,15.6777,15.6777,10200.0
2010-09-27 14:50:00,18.07,18.07,18.06,18.07,4400.0,15.6864,15.6864,15.6777,15.6864,4400.0
2010-09-27 14:55:00,18.07,18.08,18.06,18.08,22100.0,15.6864,15.6951,15.6777,15.6951,22100.0
2010-09-27 15:00:00,18.08,18.08,18.04,18.04,30700.0,15.6951,15.6951,15.6603,15.6603,30700.0
2010-09-27 15:05:00,18.04,18.05,18.04,18.05,7200.0,15.6603,15.669,15.6603,15.669,7200.0
2010-09-27 15:10:00,18.04,18.06,18.04,18.05,17700.0,15.6603,15.6777,15.6603,15.669,17700.0
2010-09-27 15:15:00,18.04,18.05,18.02,18.03,42000.0,15.6603,15.669,15.643,15.6517,42000.0
2010-09-27 15:20:00,18.03,18.03,18.02,18.03,21300.0,15.6517,15.6517,15.643,15.6517,21300.0
2010-09-27 15:25:00,18.03,18.03,18.02,18.03,9400.0,15.6517,15.6517,15.643,15.6517,9400.0
2010-09-27 15:30:00,18.03,18.03,18.01,18.02,36400.0,15.6517,15.6517,15.6343,15.643,36400.0
2010-09-27 15:35:00,18.02,18.03,18.01,18.03,29300.0,15.643,15.6517,15.6343,15.6517,29300.0
2010-09-27 15:40:00,18.03,18.03,18.0,18.0,28700.0,15.6517,15.6517,15.6256,15.6256,28700.0
2010-09-27 15:45:00,18.0,18.0,17.99,18.0,28100.0,15.6256,15.6256,15.6169,15.6256,28100.0
2010-09-27 15:50:00,17.99,18.0,17.97,17.98,24900.0,15.6169,15.6256,15.5996,15.6083,24900.0
2010-09-27 15:55:00,17.98,17.99,17.96,17.97,106200.0,15.6083,15.6169,15.5909,15.5996,106200.0
2010-09-28 09:30:00,18.0,18.01,17.86,17.89,19100.0,15.6256,15.6343,15.5041,15.5301,19100.0
2010-09-28 09:35:00,17.89,17.94,17.88,17.89,13000.0,15.5301,15.5735,15.5214,15.5301,13000.0
2010-09-28 09:40:00,17.89,17.9,17.84,17.84,9700.0,15.5301,15.5388,15.4867,15.4867,9700.0
2010-09-28 09:45:00,17.84,17.84,17.81,17.82,7400.0,15.4867,15.4867,15.4607,15.4694,7400.0
2010-09-28 09:50:00,17.82,17.83,17.78,17.78,6100.0,15.4694,15.478,15.4346,15.4346,6100.0
2010-09-28 09:55:00,17.78,17.82,17.78,17.79,10600.0,15.4346,15.4694,15.4346,15.4433,10600.0
2010-09-28 10:00:00,17.78,17.78,17.71,17.73,13600.0,15.4346,15.4346,15.3739,15.3912,13600.0
2010-09-28 10:05:00,17.73,17.75,17.73,17.74,5400.0,15.3912,15.4086,15.3912,15.3999,5400.0
2010-09-28 10:10:00,17.75,17.79,17.75,17.78,5200.0,15.4086,15.4433,15.4086,15.4346,5200.0
2010-09-28 10:15:00,17.78,17.81,17.78,17.8,6700.0,15.4346,15.4607,15.4346,15.452,6700.0
2010-09-28 10:20:00,17.79,17.81,17.77,17.8,11200.0,15.4433,15.4607,15.426,15.452,11200.0
2010-09-28 10:25:00,17.81,17.84,17.81,17.82,9300.0,15.4607,15.4867,15.4607,15.4694,9300.0
2010-09-28 10:30:00,17.83,17.84,17.8,17.8,16300.0,15.478,15.4867,15.452,15.452,16300.0
2010-09-28 10:35:00,17.8,17.82,17.79,17.82,16500.0,15.452,15.4694,15.4433,15.4694,16500.0
2010-09-28 10:40:00,17.82,17.85,17.82,17.85,4600.0,15.4694,15.4954,15.4694,15.4954,4600.0
2010-09-28 10:45:00,17.84,17.86,17.84,17.85,7100.0,15.4867,15.5041,15.4867,15.4954,7100.0
2010-09-28 10:50:00,17.85,17.86,17.82,17.82,8700.0,15.4954,15.5041,15.4694,15.4694,8700.0
2010-09-28 10:55:00,17.82,17.83,17.82,17.83,5500.0,15.4694,15.478,15.4694,15.478,5500.0
2010-09-28 11:00:00,17.83,17.85,17.82,17.82,14800.0,15.478,15.4954,15.4694,15.4694,14800.0
2010-09-28 11:05:00,17.82,17.83,17.81,17.82,9100.0,15.4694,15.478,15.4607,15.4694,9100.0
2010-09-28 11:10:00,17.82,17.86,17.81,17.85,4100.0,15.4694,15.5041,15.4607,15.4954,4100.0
2010-09-28 11:15:00,17.86,17.89,17.85,17.89,10700.0,15.5041,15.5301,15.4954,15.5301,10700.0
2010-09-28 11:20:00,17.88,17.89,17.88,17.88,7000.0,15.5214,15.5301,15.5214,15.5214,7000.0
2010-09-28 11:25:00,17.88,17.9,17.85,17.88,23800.0,15.5214,15.5388,15.4954,15.5214,23800.0
2010-09-28 11:30:00,17.87,17.89,17.85,17.85,19200.0,15.5128,15.5301,15.4954,15.4954,19200.0
2010-09-28 11:35:00,17.86,17.93,17.86,17.93,20300.0,15.5041,15.5649,15.5041,15.5649,20300.0
2010-09-28 11:40:00,17.93,17.96,17.92,17.95,32400.0,15.5649,15.5909,15.5562,15.5822,32400.0
2010-09-28 11:45:00,17.94,17.94,17.89,17.89,16800.0,15.5735,15.5735,15.5301,15.5301,16800.0
2010-09-28 11:50:00,17.89,17.89,17.88,17.88,4000.0,15.5301,15.5301,15.5214,15.5214,4000.0
2010-09-28 11:55:00,17.88,17.89,17.88,17.88,3500.0,15.5214,15.5301,15.5214,15.5214,3500.0
2010-09-28 12:00:00,17.88,17.92,17.88,17.91,18400.0,15.5214,15.5562,15.5214,15.5475,18400.0
2010-09-28 12:05:00,17.91,17.92,17.91,17.91,5400.0,15.5475,15.5562,15.5475,15.5475,5400.0
2010-09-28 12:10:00,17.92,17.94,17.91,17.93,9500.0,15.5562,15.5735,15.5475,15.5649,9500.0
2010-09-28 12:15:00,17.94,17.94,17.91,17.91,19700.0,15.5735,15.5735,15.5475,15.5475,19700.0
2010-09-28 12:20:00,17.9,17.93,17.9,17.92,4900.0,15.5388,15.5649,15.5388,15.5562,4900.0
2010-09-28 12:25:00,17.92,17.93,17.9,17.9,6800.0,15.5562,15.5649,15.5388,15.5388,6800.0
2010-09-28 12:30:00,17.9,17.92,17.89,17.92,5100.0,15.5388,15.5562,15.5301,15.5562,5100.0
2010-09-28 12:35:00,17.92,17.94,17.91,17.92,11200.0,15.5562,15.5735,15.5475,15.5562,11200.0
2010-09-28 12:40:00,17.92,17.92,17.9,17.9,6300.0,15.5562,15.5562,15.5388,15.5388,6300.0
2010-09-28 12:45:00,17.9,17.91,17.9,17.9,6600.0,15.5388,15.5475,15.5388,15.5388,6600.0
2010-09-28 12:50:00,17.91,17.91,17.9,17.9,2700.0,15.5475,15.5475,15.5388,15.5388,2700.0
2010-09-28 12:55:00,17.89,17.9,17.89,17.89,2700.0,15.5301,15.5388,15.5301,15.5301,2700.0
2010-09-28 13:00:00,17.89,17.9,17.89,17.89,1600.0,15.5301,15.5388,15.5301,15.5301,1600.0
2010-09-28 13:05:00,17.89,17.9,17.88,17.88,4200.0,15.5301,15.5388,15.5214,15.5214,4200.0
2010-09-28 13:10:00,17.88,17.91,17.86,17.9,13600.0,15.5214,15.5475,15.5041,15.5388,13600.0
2010-09-28 13:15:00,17.91,17.91,17.9,17.9,1000.0,15.5475,15.5475,15.5388,15.5388,1000.0
2010-09-28 13:20:00,17.91,17.91,17.9,17.9,1300.0,15.5475,15.5475,15.5388,15.5388,1300.0
2010-09-28 13:25:00,17.91,17.91,17.9,17.9,4000.0,15.5475,15.5475,15.5388,15.5388,4000.0
2010-09-28 13:30:00,17.91,17.92,17.91,17.92,5700.0,15.5475,15.5562,15.5475,15.5562,5700.0
2010-09-28 13:35:00,17.92,17.94,17.91,17.93,7500.0,15.5562,15.5735,15.5475,15.5649,7500.0
2010-09-28 13:40:00,17.94,17.94,17.93,17.93,2500.0,15.5735,15.5735,15.5649,15.5649,2500.0
2010-09-28 13:45:00,17.93,17.95,17.91,17.95,15300.0,15.5649,15.5822,15.5475,15.5822,15300.0
2010-09-28 13:50:00,17.94,17.98,17.93,17.98,23800.0,15.5735,15.6083,15.5649,15.6083,23800.0
2010-09-28 13:55:00,17.97,17.97,17.92,17.94,21100.0,15.5996,15.5996,15.5562,15.5735,21100.0
2010-09-28 14:00:00,17.95,17.95,17.9,17.9,10100.0,15.5822,15.5822,15.5388,15.5388,10100.0
2010-09-28 14:05:00,17.91,17.93,17.9,17.92,12800.0,15.5475,15.5649,15.5388,15.5562,12800.0
2010-09-28 14:10:00,17.93,17.93,17.9,17.9,12900.0,15.5649,15.5649,15.5388,15.5388,12900.0
2010-09-28 14:15:00,17.9,17.91,17.9,17.9,6200.0,15.5388,15.5475,15.5388,15.5388,6200.0
2010-09-28 14:20:00,17.91,17.91,17.88,17.88,9000.0,15.5475,15.5475,15.5214,15.5214,9000.0
2010-09-28 14:25:00,17.88,17.88,17.84,17.84,14400.0,15.5214,15.5214,15.4867,15.4867,14400.0
2010-09-28 14:30:00,17.84,17.87,17.84,17.86,10300.0,15.4867,15.5128,15.4867,15.5041,10300.0
2010-09-28 14:35:00,17.86,17.86,17.83,17.83,18700.0,15.5041,15.5041,15.478,15.478,18700.0
2010-09-28 14:40:00,17.83,17.87,17.83,17.85,15100.0,15.478,15.5128,15.478,15.4954,15100.0
2010-09-28 14:45:00,17.86,17.86,17.81,17.82,22800.0,15.5041,15.5041,15.4607,15.4694,22800.0
2010-09-28 14:50:00,17.81,17.83,17.81,17.82,9800.0,15.4607,15.478,15.4607,15.4694,9800.0
2010-09-28 14:55:00,17.82,17.83,17.82,17.82,4800.0,15.4694,15.478,15.4694,15.4694,4800.0
2010-09-28 15:00:00,17.83,17.83,17.82,17.82,6100.0,15.478,15.478,15.4694,15.4694,6100.0
2010-09-28 15:05:00,17.83,17.85,17.82,17.84,30400.0,15.478,15.4954,15.4694,15.4867,30400.0
2010-09-28 15:10:00,17.85,17.85,17.84,17.84,7500.0,15.4954,15.4954,15.4867,15.4867,7500.0
2010-09-28 15:15:00,17.85,17.87,17.84,17.87,29200.0,15.4954,15.5128,15.4867,15.5128,29200.0
2010-09-28 15:20:00,17.86,17.87,17.86,17.86,11500.0,15.5041,15.5128,15.5041,15.5041,11500.0
2010-09-28 15:25:00,17.87,17.87,17.84,17.84,46700.0,15.5128,15.5128,15.4867,15.4867,46700.0
2010-09-28 15:30:00,17.85,17.85,17.84,17.84,28700.0,15.4954,15.4954,15.4867,15.4867,28700.0
2010-09-28 15:35:00,17.84,17.86,17.83,17.85,128700.0,15.4867,15.5041,15.478,15.4954,128700.0
2010-09-28 15:40:00,17.85,17.88,17.84,17.85,55700.0,15.4954,15.5214,15.4867,15.4954,55700.0
2010-09-28 15:45:00,17.85,17.88,17.84,17.85,153300.0,15.4954,15.5214,15.4867,15.4954,153300.0
2010-09-28 15:50:00,17.86,17.89,17.85,17.86,138800.0,15.5041,15.5301,15.4954,15.5041,138800.0
2010-09-28 15:55:00,17.87,17.87,17.82,17.83,250900.0,15.5128,15.5128,15.4694,15.478,250900.0
2010-09-29 09:30:00,17.81,17.86,17.79,17.8,7700.0,15.4607,15.5041,15.4433,15.452,7700.0
2010-09-29 09:35:00,17.8,17.88,17.8,17.84,11200.0,15.452,15.5214,15.452,15.4867,11200.0
2010-09-29 09:40:00,17.84,17.86,17.82,17.84,4500.0,15.4867,15.5041,15.4694,15.4867,4500.0
2010-09-29 09:45:00,17.85,17.86,17.82,17.84,9600.0,15.4954,15.5041,15.4694,15.4867,9600.0
2010-09-29 09:50:00,17.85,17.86,17.83,17.85,7500.0,15.4954,15.5041,15.478,15.4954,7500.0
2010-09-29 09:55:00,17.85,17.85,17.81,17.84,8600.0,15.4954,15.4954,15.4607,15.4867,8600.0
2010-09-29 10:00:00,17.84,17.87,17.84,17.87,13600.0,15.4867,15.5128,15.4867,15.5128,13600.0
2010-09-29 10:05:00,17.88,17.9,17.88,17.89,5100.0,15.5214,15.5388,15.5214,15.5301,5100.0
2010-09-29 10:10:00,17.89,17.9,17.87,17.89,14200.0,15.5301,15.5388,15.5128,15.5301,14200.0
2010-09-29 10:15:00,17.89,17.89,17.81,17.82,14600.0,15.5301,15.5301,15.4607,15.4694,14600.0
2010-09-29 10:20:00,17.82,17.82,17.77,17.79,12200.0,15.4694,15.4694,15.426,15.4433,12200.0
2010-09-29 10:25:00,17.79,17.8,17.78,17.8,12300.0,15.4433,15.452,15.4346,15.452,12300.0
2010-09-29 10:30:00,17.81,17.82,17.8,17.82,11800.0,15.4607,15.4694,15.452,15.4694,11800.0
2010-09-29 10:35:00,17.82,17.83,17.79,17.8,8300.0,15.4694,15.478,15.4433,15.452,8300.0
2010-09-29 10:40:00,17.81,17.82,17.79,17.79,12200.0,15.4607,15.4694,15.4433,15.4433,12200.0
2010-09-29 10:45:00,17.79,17.82,17.78,17.81,5000.0,15.4433,15.4694,15.4346,15.4607,5000.0
2010-09-29 10:50:00,17.81,17.82,17.8,17.82,13800.0,15.4607,15.4694,15.452,15.4694,13800.0
2010-09-29 10:55:00,17.81,17.82,17.75,17.79,51900.0,15.4607,15.4694,15.4086,15.4433,51900.0
2010-09-29 11:00:00,17.78,17.81,17.78,17.81,5400.0,15.4346,15.4607,15.4346,15.4607,5400.0
2010-09-29 11:05:00,17.81,17.82,17.78,17.79,21100.0,15.4607,15.4694,15.4346,15.4433,21100.0
2010-09-29 11:10:00,17.8,17.81,17.79,17.8,10000.0,15.452,15.4607,15.4433,15.452,10000.0
2010-09-29 11:15:00,17.8,17.8,17.79,17.8,9100.0,15.452,15.452,15.4433,15.452,9100.0
2010-09-29 11:20:00,17.8,17.81,17.79,17.8,8500.0,15.452,15.4607,15.4433,15.452,8500.0
2010-09-29 11:25:00,17.8,17.81,17.8,17.8,2900.0,15.452,15.4607,15.452,15.452,2900.0
2010-09-29 11:30:00,17.8,17.81,17.79,17.8,13800.0,15.452,15.4607,15.4433,15.452,13800.0
2010-09-29 11:35:00,17.8,17.8,17.79,17.8,21900.0,15.452,15.452,15.4433,15.452,21900.0
2010-09-29 11:40:00,17.8,17.8,17.8,17.8,1200.0,15.452,15.452,15.452,15.452,1200.0
2010-09-29 11:45:00,17.8,17.8,17.79,17.8,2500.0,15.452,15.452,15.4433,15.452,2500.0
2010-09-29 11:50:00,17.8,17.8,17.79,17.8,4800.0,15.452,15.452,15.4433,15.452,4800.0
2010-09-29 11:55:00,17.81,17.81,17.81,17.81,2600.0,15.4607,15.4607,15.4607,15.4607,2600.0
2010-09-29 12:00:00,17.81,17.82,17.8,17.82,7800.0,15.4607,15.4694,15.452,15.4694,7800.0
2010-09-29 12:05:00,17.82,17.82,17.82,17.82,4900.0,15.4694,15.4694,15.4694,15.4694,4900.0
2010-09-29 12:10:00,17.82,17.84,17.82,17.84,6500.0,15.4694,15.4867,15.4694,15.4867,6500.0
2010-09-29 12:15:00,17.84,17.84,17.83,17.83,11000.0,15.4867,15.4867,15.478,15.478,11000.0
2010-09-29 12:20:00,17.83,17.83,17.83,17.83,4800.0,15.478,15.478,15.478,15.478,4800.0
2010-09-29 12:25:00,17.83,17.83,17.82,17.82,5100.0,15.478,15.478,15.4694,15.4694,5100.0
2010-09-29 12:30:00,17.82,17.82,17.81,17.81,12800.0,15.4694,15.4694,15.4607,15.4607,12800.0
2010-09-29 12:35:00,17.81,17.81,17.8,17.8,6300.0,15.4607,15.4607,15.452,15.452,6300.0
2010-09-29 12:40:00,17.81,17.81,17.8,17.81,8200.0,15.4607,15.4607,15.452,15.4607,8200.0
2010-09-29 12:45:00,17.81,17.81,17.8,17.81,4200.0,15.4607,15.4607,15.452,15.4607,4200.0
2010-09-29 12:50:00,17.81,17.81,17.8,17.8,6800.0,15.4607,15.4607,15.452,15.452,6800.0
2010-09-29 12:55:00,17.81,17.81,17.8,17.81,2200.0,15.4607,15.4607,15.452,15.4607,2200.0
2010-09-29 13:00:00,17.81,17.84,17.8,17.83,11300.0,15.4607,15.4867,15.452,15.478,11300.0
2010-09-29 13:05:00,17.83,17.84,17.83,17.83,3200.0,15.478,15.4867,15.478,15.478,3200.0
2010-09-29 13:10:00,17.83,17.85,17.83,17.83,15600.0,15.478,15.4954,15.478,15.478,15600.0
2010-09-29 13:15:00,17.83,17.83,17.82,17.83,1700.0,15.478,15.478,15.4694,15.478,1700.0
2010-09-29 13:20:00,17.82,17.83,17.82,17.83,1500.0,15.4694,15.478,15.4694,15.478,1500.0
2010-09-29 13:25:00,17.82,17.83,17.79,17.8,21200.0,15.4694,15.478,15.4433,15.452,21200.0
2010-09-29 13:30:00,17.8,17.82,17.8,17.82,3600.0,15.452,15.4694,15.452,15.4694,3600.0
2010-09-29 13:35:00,17.82,17.83,17.79,17.79,12800.0,15.4694,15.478,15.4433,15.4433,12800.0
2010-09-29 13:40:00,17.79,17.82,17.79,17.82,8600.0,15.4433,15.4694,15.4433,15.4694,8600.0
2010-09-29 13:45:00,17.83,17.83,17.8,17.8,10100.0,15.478,15.478,15.452,15.452,10100.0
2010-09-29 13:50:00,17.81,17.82,17.8,17.82,3500.0,15.4607,15.4694,15.452,15.4694,3500.0
2010-09-29 13:55:00,17.82,17.82,17.81,17.81,11600.0,15.4694,15.4694,15.4607,15.4607,11600.0
2010-09-29 14:00:00,17.81,17.81,17.8,17.8,6600.0,15.4607,15.4607,15.452,15.452,6600.0
2010-09-29 14:05:00,17.81,17.82,17.8,17.81,8200.0,15.4607,15.4694,15.452,15.4607,8200.0
2010-09-29 14:10:00,17.82,17.84,17.81,17.84,10100.0,15.4694,15.4867,15.4607,15.4867,10100.0
2010-09-29 14:15:00,17.84,17.84,17.8,17.82,68300.0,15.4867,15.4867,15.452,15.4694,68300.0
2010-09-29 14:20:00,17.82,17.83,17.81,17.83,6100.0,15.4694,15.478,15.4607,15.478,6100.0
2010-09-29 14:25:00,17.82,17.83,17.8,17.8,11100.0,15.4694,15.478,15.452,15.452,11100.0
2010-09-29 14:30:00,17.81,17.81,17.8,17.8,9200.0,15.4607,15.4607,15.452,15.452,9200.0
2010-09-29 14:35:00,17.81,17.81,17.78,17.78,11900.0,15.4607,15.4607,15.4346,15.4346,11900.0
2010-09-29 14:40:00,17.79,17.79,17.77,17.79,13000.0,15.4433,15.4433,15.426,15.4433,13000.0
2010-09-29 14:45:00,17.79,17.81,17.79,17.81,9700.0,15.4433,15.4607,15.4433,15.4607,9700.0
2010-09-29 14:50:00,17.81,17.81,17.8,17.81,6800.0,15.4607,15.4607,15.452,15.4607,6800.0
2010-09-29 14:55:00,17.81,17.81,17.8,17.8,5300.0,15.4607,15.4607,15.452,15.452,5300.0
2010-09-29 15:00:00,17.81,17.82,17.79,17.8,32700.0,15.4607,15.4694,15.4433,15.452,32700.0
2010-09-29 15:05:00,17.8,17.8,17.77,17.78,12600.0,15.452,15.452,15.426,15.4346,12600.0
2010-09-29 15:10:00,17.78,17.79,17.76,17.76,18700.0,15.4346,15.4433,15.4173,15.4173,18700.0
2010-09-29 15:15:00,17.76,17.77,17.72,17.72,20900.0,15.4173,15.426,15.3826,15.3826,20900.0
2010-09-29 15:20:00,17.72,17.75,17.72,17.75,11400.0,15.3826,15.4086,15.3826,15.4086,11400.0
2010-09-29 15:25:00,17.75,17.75,17.74,17.75,13900.0,15.4086,15.4086,15.3999,15.4086,13900.0
2010-09-29 15:30:00,17.75,17.75,17.74,17.75,15600.0,15.4086,15.4086,15.3999,15.4086,15600.0
2010-09-29 15:35:00,17.75,17.75,17.74,17.75,13900.0,15.4086,15.4086,15.3999,15.4086,13900.0
2010-09-29 15:40:00,17.75,17.75,17.71,17.71,58000.0,15.4086,15.4086,15.3739,15.3739,58000.0
2010-09-29 15:45:00,17.72,17.77,17.71,17.77,41000.0,15.3826,15.426,15.3739,15.426,41000.0
2010-09-29 15:50:00,17.77,17.78,17.74,17.74,41900.0,15.426,15.4346,15.3999,15.3999,41900.0
2010-09-29 15:55:00,17.74,17.76,17.74,17.75,103300.0,15.3999,15.4173,15.3999,15.4086,103300.0
2010-09-30 09:30:00,17.82,17.93,17.82,17.88,10200.0,15.4694,15.5649,15.4694,15.5214,10200.0
2010-09-30 09:35:00,17.88,17.88,17.8,17.82,13700.0,15.5214,15.5214,15.452,15.4694,13700.0
2010-09-30 09:40:00,17.82,17.91,17.79,17.88,48900.0,15.4694,15.5475,15.4433,15.5214,48900.0
2010-09-30 09:45:00,17.88,17.93,17.85,17.91,20900.0,15.5214,15.5649,15.4954,15.5475,20900.0
2010-09-30 09:50:00,17.91,17.94,17.9,17.94,7000.0,15.5475,15.5735,15.5388,15.5735,7000.0
2010-09-30 09:55:00,17.95,17.95,17.88,17.89,9800.0,15.5822,15.5822,15.5214,15.5301,9800.0
2010-09-30 10:00:00,17.89,17.89,17.87,17.89,6500.0,15.5301,15.5301,15.5128,15.5301,6500.0
2010-09-30 10:05:00,17.89,17.92,17.88,17.9,12400.0,15.5301,15.5562,15.5214,15.5388,12400.0
2010-09-30 10:10:00,17.89,17.89,17.83,17.86,9900.0,15.5301,15.5301,15.478,15.5041,9900.0
2010-09-30 10:15:00,17.85,17.86,17.84,17.86,8200.0,15.4954,15.5041,15.4867,15.5041,8200.0
2010-09-30 10:20:00,17.86,17.86,17.82,17.82,4300.0,15.5041,15.5041,15.4694,15.4694,4300.0
2010-09-30 10:25:00,17.83,17.85,17.83,17.85,6800.0,15.478,15.4954,15.478,15.4954,6800.0
2010-09-30 10:30:00,17.84,17.87,17.84,17.87,3900.0,15.4867,15.5128,15.4867,15.5128,3900.0
2010-09-30 10:35:00,17.88,17.88,17.84,17.84,7200.0,15.5214,15.5214,15.4867,15.4867,7200.0
2010-09-30 10:40:00,17.84,17.86,17.84,17.86,7700.0,15.4867,15.5041,15.4867,15.5041,7700.0
2010-09-30 10:45:00,17.85,17.85,17.78,17.8,9800.0,15.4954,15.4954,15.4346,15.452,9800.0
2010-09-30 10:50:00,17.8,17.83,17.8,17.81,5500.0,15.452,15.478,15.452,15.4607,5500.0
2010-09-30 10:55:00,17.8,17.81,17.8,17.8,3100.0,15.452,15.4607,15.452,15.452,3100.0
2010-09-30 11:00:00,17.8,17.82,17.77,17.82,10900.0,15.452,15.4694,15.426,15.4694,10900.0
2010-09-30 11:05:00,17.82,17.83,17.79,17.79,5900.0,15.4694,15.478,15.4433,15.4433,5900.0
2010-09-30 11:10:00,17.78,17.78,17.76,17.78,7400.0,15.4346,15.4346,15.4173,15.4346,7400.0
2010-09-30 11:15:00,17.78,17.78,17.76,17.76,8300.0,15.4346,15.4346,15.4173,15.4173,8300.0
2010-09-30 11:20:00,17.76,17.76,17.74,17.75,6800.0,15.4173,15.4173,15.3999,15.4086,6800.0
2010-09-30 11:25:00,17.74,17.75,17.69,17.71,16100.0,15.3999,15.4086,15.3565,15.3739,16100.0
2010-09-30 11:30:00,17.71,17.73,17.69,17.72,6100.0,15.3739,15.3912,15.3565,15.3826,6100.0
2010-09-30 11:35:00,17.71,17.72,17.69,17.71,6300.0,15.3739,15.3826,15.3565,15.3739,6300.0
2010-09-30 11:40:00,17.71,17.71,17.69,17.71,7700.0,15.3739,15.3739,15.3565,15.3739,7700.0
2010-09-30 11:45:00,17.71,17.71,17.69,17.69,4600.0,15.3739,15.3739,15.3565,15.3565,4600.0
2010-09-30 11:50:00,17.7,17.71,17.69,17.69,9200.0,15.3652,15.3739,15.3565,15.3565,9200.0
2010-09-30 11:55:00,17.69,17.69,17.65,17.65,12800.0,15.3565,15.3565,15.3218,15.3218,12800.0
2010-09-30 12:00:00,17.65,17.65,17.59,17.59,11700.0,15.3218,15.3218,15.2697,15.2697,11700.0
2010-09-30 12:05:00,17.6,17.62,17.6,17.61,8000.0,15.2784,15.2957,15.2784,15.2871,8000.0
2010-09-30 12:10:00,17.62,17.62,17.61,17.61,800.0,15.2957,15.2957,15.2871,15.2871,800.0
2010-09-30 12:15:00,17.62,17.63,17.6,17.61,23900.0,15.2957,15.3044,15.2784,15.2871,23900.0
2010-09-30 12:20:00,17.61,17.61,17.6,17.6,7700.0,15.2871,15.2871,15.2784,15.2784,7700.0
2010-09-30 12:25:00,17.61,17.61,17.6,17.6,2300.0,15.2871,15.2871,15.2784,15.2784,2300.0
2010-09-30 12:30:00,17.61,17.61,17.6,17.6,5700.0,15.2871,15.2871,15.2784,15.2784,5700.0
2010-09-30 12:35:00,17.61,17.61,17.6,17.61,7900.0,15.2871,15.2871,15.2784,15.2871,7900.0
2010-09-30 12:40:00,17.61,17.63,17.6,17.6,31900.0,15.2871,15.3044,15.2784,15.2784,31900.0
2010-09-30 12:45:00,17.61,17.64,17.6,17.64,6200.0,15.2871,15.3131,15.2784,15.3131,6200.0
2010-09-30 12:50:00,17.64,17.68,17.64,17.67,3700.0,15.3131,15.3478,15.3131,15.3391,3700.0
2010-09-30 12:55:00,17.68,17.69,17.67,17.68,15200.0,15.3478,15.3565,15.3391,15.3478,15200.0
2010-09-30 13:00:00,17.67,17.69,17.67,17.69,5500.0,15.3391,15.3565,15.3391,15.3565,5500.0
2010-09-30 13:05:00,17.7,17.72,17.7,17.72,4300.0,15.3652,15.3826,15.3652,15.3826,4300.0
2010-09-30 13:10:00,17.72,17.73,17.7,17.7,10200.0,15.3826,15.3912,15.3652,15.3652,10200.0
2010-09-30 13:15:00,17.7,17.7,17.69,17.7,8400.0,15.3652,15.3652,15.3565,15.3652,8400.0
2010-09-30 13:20:00,17.7,17.7,17.69,17.69,2400.0,15.3652,15.3652,15.3565,15.3565,2400.0
2010-09-30 13:25:00,17.69,17.7,17.69,17.69,4400.0,15.3565,15.3652,15.3565,15.3565,4400.0
2010-09-30 13:30:00,17.7,17.7,17.67,17.69,13600.0,15.3652,15.3652,15.3391,15.3565,13600.0
2010-09-30 13:35:00,17.7,17.7,17.68,17.69,5300.0,15.3652,15.3652,15.3478,15.3565,5300.0
2010-09-30 13:40:00,17.68,17.69,17.68,17.69,3200.0,15.3478,15.3565,15.3478,15.3565,3200.0
2010-09-30 13:45:00,17.68,17.69,17.68,17.68,6800.0,15.3478,15.3565,15.3478,15.3478,6800.0
2010-09-30 13:50:00,17.68,17.68,17.65,17.65,10900.0,15.3478,15.3478,15.3218,15.3218,10900.0
2010-09-30 13:55:00,17.65,17.66,17.64,17.65,16200.0,15.3218,15.3305,15.3131,15.3218,16200.0
2010-09-30 14:00:00,17.66,17.66,17.65,17.66,9300.0,15.3305,15.3305,15.3218,15.3305,9300.0
2010-09-30 14:05:00,17.66,17.66,17.65,17.65,8900.0,15.3305,15.3305,15.3218,15.3218,8900.0
2010-09-30 14:10:00,17.66,17.66,17.62,17.62,13000.0,15.3305,15.3305,15.2957,15.2957,13000.0
2010-09-30 14:15:00,17.62,17.63,17.61,17.61,14900.0,15.2957,15.3044,15.2871,15.2871,14900.0
2010-09-30 14:20:00,17.61,17.63,17.61,17.62,11600.0,15.2871,15.3044,15.2871,15.2957,11600.0
2010-09-30 14:25:00,17.63,17.63,17.61,17.62,25200.0,15.3044,15.3044,15.2871,15.2957,25200.0
2010-09-30 14:30:00,17.62,17.62,17.61,17.62,12800.0,15.2957,15.2957,15.2871,15.2957,12800.0
2010-09-30 14:35:00,17.62,17.65,17.62,17.65,7800.0,15.2957,15.3218,15.2957,15.3218,7800.0
2010-09-30 14:40:00,17.64,17.65,17.64,17.65,5000.0,15.3131,15.3218,15.3131,15.3218,5000.0
2010-09-30 14:45:00,17.65,17.67,17.65,17.66,8600.0,15.3218,15.3391,15.3218,15.3305,8600.0
2010-09-30 14:50:00,17.67,17.67,17.66,17.67,9600.0,15.3391,15.3391,15.3305,15.3391,9600.0
2010-09-30 14:55:00,17.66,17.67,17.66,17.67,5800.0,15.3305,15.3391,15.3305,15.3391,5800.0
2010-09-30 15:00:00,17.66,17.67,17.66,17.66,9300.0,15.3305,15.3391,15.3305,15.3305,9300.0
2010-09-30 15:05:00,17.67,17.7,17.66,17.7,20800.0,15.3391,15.3652,15.3305,15.3652,20800.0
2010-09-30 15:10:00,17.7,17.7,17.68,17.68,22700.0,15.3652,15.3652,15.3478,15.3478,22700.0
2010-09-30 15:15:00,17.67,17.68,17.66,17.67,10700.0,15.3391,15.3478,15.3305,15.3391,10700.0
2010-09-30 15:20:00,17.68,17.69,17.67,17.69,9800.0,15.3478,15.3565,15.3391,15.3565,9800.0
2010-09-30 15:25:00,17.69,17.72,17.69,17.72,10700.0,15.3565,15.3826,15.3565,15.3826,10700.0
2010-09-30 15:30:00,17.72,17.73,17.69,17.7,24900.0,15.3826,15.3912,15.3565,15.3652,24900.0
2010-09-30 15:35:00,17.7,17.73,17.69,17.71,28000.0,15.3652,15.3912,15.3565,15.3739,28000.0
2010-09-30 15:40:00,17.71,17.73,17.69,17.73,16500.0,15.3739,15.3912,15.3565,15.3912,16500.0
2010-09-30 15:45:00,17.72,17.73,17.69,17.72,47500.0,15.3826,15.3912,15.3565,15.3826,47500.0
2010-09-30 15:50:00,17.72,17.72,17.69,17.7,34400.0,15.3826,15.3826,15.3565,15.3652,34400.0
2010-09-30 15:55:00,17.69,17.7,17.67,17.67,64700.0,15.3565,15.3652,15.3391,15.3391,64700.0
2010-10-01 09:30:00,17.78,17.86,17.78,17.82,12700.0,15.4346,15.5041,15.4346,15.4694,12700.0
2010-10-01 09:35:00,17.81,17.86,17.79,17.85,22800.0,15.4607,15.5041,15.4433,15.4954,22800.0
2010-10-01 09:40:00,17.84,17.85,17.8,17.84,19500.0,15.4867,15.4954,15.452,15.4867,19500.0
2010-10-01 09:45:00,17.84,17.85,17.82,17.82,20800.0,15.4867,15.4954,15.4694,15.4694,20800.0
2010-10-01 09:50:00,17.83,17.83,17.78,17.8,25500.0,15.478,15.478,15.4346,15.452,25500.0
2010-10-01 09:55:00,17.8,17.84,17.79,17.83,29000.0,15.452,15.4867,15.4433,15.478,29000.0
2010-10-01 10:00:00,17.82,17.82,17.72,17.74,32100.0,15.4694,15.4694,15.3826,15.3999,32100.0
2010-10-01 10:05:00,17.74,17.78,17.74,17.77,8200.0,15.3999,15.4346,15.3999,15.426,8200.0
2010-10-01 10:10:00,17.79,17.83,17.79,17.81,27000.0,15.4433,15.478,15.4433,15.4607,27000.0
2010-10-01 10:15:00,17.81,17.82,17.8,17.8,10000.0,15.4607,15.4694,15.452,15.452,10000.0
2010-10-01 10:20:00,17.8,17.8,17.75,17.76,18800.0,15.452,15.452,15.4086,15.4173,18800.0
2010-10-01 10:25:00,17.75,17.75,17.72,17.74,10000.0,15.4086,15.4086,15.3826,15.3999,10000.0
2010-10-01 10:30:00,17.73,17.73,17.7,17.73,12600.0,15.3912,15.3912,15.3652,15.3912,12600.0
2010-10-01 10:35:00,17.72,17.72,17.67,17.69,14500.0,15.3826,15.3826,15.3391,15.3565,14500.0
2010-10-01 10:40:00,17.7,17.75,17.68,17.74,12600.0,15.3652,15.4086,15.3478,15.3999,12600.0
2010-10-01 10:45:00,17.74,17.76,17.73,17.76,5400.0,15.3999,15.4173,15.3912,15.4173,5400.0
2010-10-01 10:50:00,17.76,17.76,17.75,17.75,3400.0,15.4173,15.4173,15.4086,15.4086,3400.0
2010-10-01 10:55:00,17.76,17.77,17.73,17.75,13800.0,15.4173,15.426,15.3912,15.4086,13800.0
2010-10-01 11:00:00,17.75,17.76,17.72,17.74,12400.0,15.4086,15.4173,15.3826,15.3999,12400.0
2010-10-01 11:05:00,17.74,17.74,17.73,17.74,4900.0,15.3999,15.3999,15.3912,15.3999,4900.0
2010-10-01 11:10:00,17.74,17.74,17.72,17.72,3400.0,15.3999,15.3999,15.3826,15.3826,3400.0
2010-10-01 11:15:00,17.73,17.76,17.72,17.75,10000.0,15.3912,15.4173,15.3826,15.4086,10000.0
2010-10-01 11:20:00,17.75,17.76,17.75,17.75,4100.0,15.4086,15.4173,15.4086,15.4086,4100.0
2010-10-01 11:25:00,17.75,17.75,17.72,17.72,7100.0,15.4086,15.4086,15.3826,15.3826,7100.0
2010-10-01 11:30:00,17.72,17.73,17.7,17.73,21000.0,15.3826,15.3912,15.3652,15.3912,21000.0
2010-10-01 11:35:00,17.73,17.74,17.7,17.73,18100.0,15.3912,15.3999,15.3652,15.3912,18100.0
2010-10-01 11:40:00,17.73,17.74,17.73,17.73,8400.0,15.3912,15.3999,15.3912,15.3912,8400.0
2010-10-01 11:45:00,17.74,17.75,17.74,17.74,8800.0,15.3999,15.4086,15.3999,15.3999,8800.0
2010-10-01 11:50:00,17.75,17.75,17.73,17.74,5300.0,15.4086,15.4086,15.3912,15.3999,5300.0
2010-10-01 11:55:00,17.73,17.74,17.73,17.73,3000.0,15.3912,15.3999,15.3912,15.3912,3000.0
2010-10-01 12:00:00,17.73,17.74,17.69,17.69,37600.0,15.3912,15.3999,15.3565,15.3565,37600.0
2010-10-01 12:05:00,17.69,17.73,17.69,17.72,13600.0,15.3565,15.3912,15.3565,15.3826,13600.0
2010-10-01 12:10:00,17.72,17.73,17.72,17.72,2300.0,15.3826,15.3912,15.3826,15.3826,2300.0
2010-10-01 12:15:00,17.73,17.73,17.72,17.73,8000.0,15.3912,15.3912,15.3826,15.3912,8000.0
2010-10-01 12:20:00,17.73,17.73,17.72,17.73,3200.0,15.3912,15.3912,15.3826,15.3912,3200.0
2010-10-01 12:25:00,17.73,17.73,17.72,17.73,5300.0,15.3912,15.3912,15.3826,15.3912,5300.0
2010-10-01 12:30:00,17.72,17.73,17.7,17.71,12300.0,15.3826,15.3912,15.3652,15.3739,12300.0
2010-10-01 12:35:00,17.7,17.71,17.7,17.7,2600.0,15.3652,15.3739,15.3652,15.3652,2600.0
2010-10-01 12:40:00,17.7,17.72,17.69,17.72,17300.0,15.3652,15.3826,15.3565,15.3826,17300.0
2010-10-01 12:45:00,17.72,17.73,17.71,17.72,26100.0,15.3826,15.3912,15.3739,15.3826,26100.0
2010-10-01 12:50:00,17.72,17.73,17.72,17.73,1500.0,15.3826,15.3912,15.3826,15.3912,1500.0
2010-10-01 12:55:00,17.72,17.73,17.72,17.73,3100.0,15.3826,15.3912,15.3826,15.3912,3100.0
2010-10-01 13:00:00,17.72,17.73,17.72,17.73,1900.0,15.3826,15.3912,15.3826,15.3912,1900.0
2010-10-01 13:05:00,17.73,17.73,17.72,17.73,5800.0,15.3912,15.3912,15.3826,15.3912,5800.0
2010-10-01 13:10:00,17.73,17.74,17.72,17.74,13000.0,15.3912,15.3999,15.3826,15.3999,13000.0
2010-10-01 13:15:00,17.74,17.78,17.74,17.77,42900.0,15.3999,15.4346,15.3999,15.426,42900.0
2010-10-01 13:20:00,17.78,17.78,17.77,17.78,13000.0,15.4346,15.4346,15.426,15.4346,13000.0
2010-10-01 13:25:00,17.78,17.78,17.76,17.76,4000.0,15.4346,15.4346,15.4173,15.4173,4000.0
2010-10-01 13:30:00,17.76,17.77,17.75,17.76,11700.0,15.4173,15.426,15.4086,15.4173,11700.0
2010-10-01 13:35:00,17.76,17.78,17.75,17.75,11900.0,15.4173,15.4346,15.4086,15.4086,11900.0
2010-10-01 13:40:00,17.75,17.78,17.74,17.77,9500.0,15.4086,15.4346,15.3999,15.426,9500.0
2010-10-01 13:45:00,17.77,17.78,17.77,17.77,14800.0,15.426,15.4346,15.426,15.426,14800.0
2010-10-01 13:50:00,17.78,17.78,17.75,17.78,98700.0,15.4346,15.4346,15.4086,15.4346,98700.0
2010-10-01 13:55:00,17.78,17.81,17.77,17.8,43500.0,15.4346,15.4607,15.426,15.452,43500.0
2010-10-01 14:00:00,17.79,17.8,17.79,17.79,8300.0,15.4433,15.452,15.4433,15.4433,8300.0
2010-10-01 14:05:00,17.79,17.8,17.79,17.8,6300.0,15.4433,15.452,15.4433,15.452,6300.0
2010-10-01 14:10:00,17.8,17.8,17.79,17.79,8900.0,15.452,15.452,15.4433,15.4433,8900.0
2010-10-01 14:15:00,17.8,17.8,17.79,17.8,10900.0,15.452,15.452,15.4433,15.452,10900.0
2010-10-01 14:20:00,17.8,17.8,17.79,17.79,7400.0,15.452,15.452,15.4433,15.4433,7400.0
2010-10-01 14:25:00,17.79,17.8,17.79,17.8,9700.0,15.4433,15.452,15.4433,15.452,9700.0
2010-10-01 14:30:00,17.8,17.8,17.79,17.8,12900.0,15.452,15.452,15.4433,15.452,12900.0
2010-10-01 14:35:00,17.8,17.81,17.79,17.79,37200.0,15.452,15.4607,15.4433,15.4433,37200.0
2010-10-01 14:40:00,17.8,17.8,17.79,17.79,7600.0,15.452,15.452,15.4433,15.4433,7600.0
2010-10-01 14:45:00,17.79,17.8,17.79,17.8,9200.0,15.4433,15.452,15.4433,15.452,9200.0
2010-10-01 14:50:00,17.8,17.8,17.79,17.8,9100.0,15.452,15.452,15.4433,15.452,9100.0
2010-10-01 14:55:00,17.79,17.8,17.79,17.79,7900.0,15.4433,15.452,15.4433,15.4433,7900.0
2010-10-01 15:00:00,17.79,17.81,17.79,17.81,29100.0,15.4433,15.4607,15.4433,15.4607,29100.0
2010-10-01 15:05:00,17.8,17.81,17.79,17.79,41600.0,15.452,15.4607,15.4433,15.4433,41600.0
2010-10-01 15:10:00,17.79,17.8,17.76,17.77,23600.0,15.4433,15.452,15.4173,15.426,23600.0
2010-10-01 15:15:00,17.76,17.78,17.76,17.78,28100.0,15.4173,15.4346,15.4173,15.4346,28100.0
2010-10-01 15:20:00,17.78,17.8,17.77,17.79,55400.0,15.4346,15.452,15.426,15.4433,55400.0
2010-10-01 15:25:00,17.79,17.79,17.77,17.77,19800.0,15.4433,15.4433,15.426,15.426,19800.0
2010-10-01 15:30:00,17.77,17.79,17.77,17.79,40000.0,15.426,15.4433,15.426,15.4433,40000.0
2010-10-01 15:35:00,17.79,17.81,17.78,17.81,24900.0,15.4433,15.4607,15.4346,15.4607,24900.0
2010-10-01 15:40:00,17.8,17.81,17.8,17.8,31300.0,15.452,15.4607,15.452,15.452,31300.0
2010-10-01 15:45:00,17.8,17.81,17.77,17.78,68000.0,15.452,15.4607,15.426,15.4346,68000.0
2010-10-01 15:50:00,17.78,17.78,17.75,17.75,64000.0,15.4346,15.4346,15.4086,15.4086,64000.0
2010-10-01 15:55:00,17.75,17.78,17.75,17.77,118300.0,15.4086,15.4346,15.4086,15.426,118300.0
2010-10-04 09:30:00,17.71,17.77,17.69,17.76,16500.0,15.3739,15.426,15.3565,15.4173,16500.0
2010-10-04 09:35:00,17.74,17.85,17.72,17.8,14200.0,15.3999,15.4954,15.3826,15.452,14200.0
2010-10-04 09:40:00,17.77,17.79,17.74,17.76,12400.0,15.426,15.4433,15.3999,15.4173,12400.0
2010-10-04 09:45:00,17.77,17.79,17.72,17.73,26500.0,15.426,15.4433,15.3826,15.3912,26500.0
2010-10-04 09:50:00,17.73,17.76,17.7,17.76,30200.0,15.3912,15.4173,15.3652,15.4173,30200.0
2010-10-04 09:55:00,17.76,17.77,17.72,17.74,24000.0,15.4173,15.426,15.3826,15.3999,24000.0
2010-10-04 10:00:00,17.73,17.77,17.68,17.75,33300.0,15.3912,15.426,15.3478,15.4086,33300.0
2010-10-04 10:05:00,17.75,17.76,17.73,17.74,14700.0,15.4086,15.4173,15.3912,15.3999,14700.0
2010-10-04 10:10:00,17.75,17.79,17.75,17.78,20100.0,15.4086,15.4433,15.4086,15.4346,20100.0
2010-10-04 10:15:00,17.78,17.78,17.75,17.76,16300.0,15.4346,15.4346,15.4086,15.4173,16300.0
2010-10-04 10:20:00,17.76,17.76,17.74,17.75,13300.0,15.4173,15.4173,15.3999,15.4086,13300.0
2010-10-04 10:25:00,17.75,17.77,17.75,17.77,8300.0,15.4086,15.426,15.4086,15.426,8300.0
2010-10-04 10:30:00,17.77,17.77,17.74,17.75,12700.0,15.426,15.426,15.3999,15.4086,12700.0
2010-10-04 10:35:00,17.75,17.76,17.73,17.75,10200.0,15.4086,15.4173,15.3912,15.4086,10200.0
2010-10-04 10:40:00,17.74,17.75,17.74,17.74,8200.0,15.3999,15.4086,15.3999,15.3999,8200.0
2010-10-04 10:45:00,17.74,17.75,17.69,17.72,21200.0,15.3999,15.4086,15.3565,15.3826,21200.0
2010-10-04 10:50:00,17.72,17.72,17.72,17.72,5500.0,15.3826,15.3826,15.3826,15.3826,5500.0
2010-10-04 10:55:00,17.72,17.75,17.72,17.75,9000.0,15.3826,15.4086,15.3826,15.4086,9000.0
2010-10-04 11:00:00,17.75,17.75,17.74,17.75,7700.0,15.4086,15.4086,15.3999,15.4086,7700.0
2010-10-04 11:05:00,17.74,17.74,17.7,17.73,14500.0,15.3999,15.3999,15.3652,15.3912,14500.0
2010-10-04 11:10:00,17.73,17.75,17.73,17.75,6400.0,15.3912,15.4086,15.3912,15.4086,6400.0
2010-10-04 11:15:00,17.75,17.75,17.72,17.74,6500.0,15.4086,15.4086,15.3826,15.3999,6500.0
2010-10-04 11:20:00,17.74,17.75,17.73,17.74,11100.0,15.3999,15.4086,15.3912,15.3999,11100.0
2010-10-04 11:25:00,17.73,17.74,17.72,17.74,17500.0,15.3912,15.3999,15.3826,15.3999,17500.0
2010-10-04 11:30:00,17.74,17.75,17.72,17.74,20300.0,15.3999,15.4086,15.3826,15.3999,20300.0
2010-10-04 11:35:00,17.75,17.75,17.74,17.75,3200.0,15.4086,15.4086,15.3999,15.4086,3200.0
2010-10-04 11:40:00,17.75,17.75,17.74,17.75,2300.0,15.4086,15.4086,15.3999,15.4086,2300.0
2010-10-04 11:45:00,17.75,17.75,17.74,17.75,5500.0,15.4086,15.4086,15.3999,15.4086,5500.0
2010-10-04 11:50:00,17.75,17.75,17.72,17.73,11300.0,15.4086,15.4086,15.3826,15.3912,11300.0
2010-10-04 11:55:00,17.72,17.73,17.66,17.67,12900.0,15.3826,15.3912,15.3305,15.3391,12900.0
2010-10-04 12:00:00,17.67,17.67,17.64,17.67,9300.0,15.3391,15.3391,15.3131,15.3391,9300.0
2010-10-04 12:05:00,17.67,17.67,17.64,17.65,9500.0,15.3391,15.3391,15.3131,15.3218,9500.0
2010-10-04 12:10:00,17.65,17.65,17.64,17.65,2400.0,15.3218,15.3218,15.3131,15.3218,2400.0
2010-10-04 12:15:00,17.65,17.65,17.64,17.65,2500.0,15.3218,15.3218,15.3131,15.3218,2500.0
2010-10-04 12:20:00,17.65,17.65,17.64,17.65,9500.0,15.3218,15.3218,15.3131,15.3218,9500.0
2010-10-04 12:25:00,17.65,17.65,17.64,17.64,3400.0,15.3218,15.3218,15.3131,15.3131,3400.0
2010-10-04 12:30:00,17.65,17.67,17.65,17.67,12200.0,15.3218,15.3391,15.3218,15.3391,12200.0
2010-10-04 12:35:00,17.67,17.7,17.65,17.66,25000.0,15.3391,15.3652,15.3218,15.3305,25000.0
2010-10-04 12:40:00,17.66,17.66,17.65,17.65,2800.0,15.3305,15.3305,15.3218,15.3218,2800.0
2010-10-04 12:45:00,17.65,17.68,17.65,17.68,10400.0,15.3218,15.3478,15.3218,15.3478,10400.0
2010-10-04 12:50:00,17.68,17.7,17.65,17.65,16000.0,15.3478,15.3652,15.3218,15.3218,16000.0
2010-10-04 12:55:00,17.65,17.66,17.61,17.61,31300.0,15.3218,15.3305,15.2871,15.2871,31300.0
2010-10-04 13:00:00,17.61,17.63,17.61,17.62,17300.0,15.2871,15.3044,15.2871,15.2957,17300.0
2010-10-04 13:05:00,17.62,17.63,17.61,17.61,7000.0,15.2957,15.3044,15.2871,15.2871,7000.0
2010-10-04 13:10:00,17.62,17.63,17.61,17.62,5100.0,15.2957,15.3044,15.2871,15.2957,5100.0
2010-10-04 13:15:00,17.61,17.62,17.61,17.62,4900.0,15.2871,15.2957,15.2871,15.2957,4900.0
2010-10-04 13:20:00,17.62,17.63,17.62,17.63,5300.0,15.2957,15.3044,15.2957,15.3044,5300.0
2010-10-04 13:25:00,17.63,17.63,17.61,17.62,9600.0,15.3044,15.3044,15.2871,15.2957,9600.0
2010-10-04 13:30:00,17.62,17.63,17.6,17.62,19300.0,15.2957,15.3044,15.2784,15.2957,19300.0
2010-10-04 13:35:00,17.62,17.62,17.62,17.62,4500.0,15.2957,15.2957,15.2957,15.2957,4500.0
2010-10-04 13:40:00,17.61,17.63,17.61,17.63,8300.0,15.2871,15.3044,15.2871,15.3044,8300.0
2010-10-04 13:45:00,17.62,17.63,17.62,17.63,5400.0,15.2957,15.3044,15.2957,15.3044,5400.0
2010-10-04 13:50:00,17.62,17.63,17.62,17.63,2700.0,15.2957,15.3044,15.2957,15.3044,2700.0
2010-10-04 13:55:00,17.63,17.63,17.62,17.63,3300.0,15.3044,15.3044,15.2957,15.3044,3300.0
2010-10-04 14:00:00,17.64,17.66,17.63,17.65,19000.0,15.3131,15.3305,15.3044,15.3218,19000.0
2010-10-04 14:05:00,17.64,17.65,17.64,17.65,2500.0,15.3131,15.3218,15.3131,15.3218,2500.0
2010-10-04 14:10:00,17.64,17.68,17.64,17.67,16300.0,15.3131,15.3478,15.3131,15.3391,16300.0
2010-10-04 14:15:00,17.66,17.67,17.66,17.67,2200.0,15.3305,15.3391,15.3305,15.3391,2200.0
2010-10-04 14:20:00,17.67,17.67,17.66,17.67,10100.0,15.3391,15.3391,15.3305,15.3391,10100.0
2010-10-04 14:25:00,17.66,17.67,17.65,17.66,8500.0,15.3305,15.3391,15.3218,15.3305,8500.0
2010-10-04 14:30:00,17.65,17.67,17.64,17.65,39400.0,15.3218,15.3391,15.3131,15.3218,39400.0
2010-10-04 14:35:00,17.66,17.67,17.65,17.67,9900.0,15.3305,15.3391,15.3218,15.3391,9900.0
2010-10-04 14:40:00,17.67,17.67,17.66,17.67,6200.0,15.3391,15.3391,15.3305,15.3391,6200.0
2010-10-04 14:45:00,17.67,17.67,17.63,17.63,21100.0,15.3391,15.3391,15.3044,15.3044,21100.0
2010-10-04 14:50:00,17.63,17.65,17.63,17.65,12500.0,15.3044,15.3218,15.3044,15.3218,12500.0
2010-10-04 14:55:00,17.65,17.65,17.62,17.63,16700.0,15.3218,15.3218,15.2957,15.3044,16700.0
2010-10-04 15:00:00,17.63,17.66,17.63,17.66,22200.0,15.3044,15.3305,15.3044,15.3305,22200.0
2010-10-04 15:05:00,17.66,17.66,17.65,17.66,17000.0,15.3305,15.3305,15.3218,15.3305,17000.0
2010-10-04 15:10:00,17.65,17.66,17.64,17.64,19300.0,15.3218,15.3305,15.3131,15.3131,19300.0
2010-10-04 15:15:00,17.64,17.65,17.62,17.64,22000.0,15.3131,15.3218,15.2957,15.3131,22000.0
2010-10-04 15:20:00,17.64,17.66,17.63,17.65,44400.0,15.3131,15.3305,15.3044,15.3218,44400.0
2010-10-04 15:25:00,17.65,17.65,17.63,17.64,26400.0,15.3218,15.3218,15.3044,15.3131,26400.0
2010-10-04 15:30:00,17.64,17.67,17.64,17.65,60400.0,15.3131,15.3391,15.3131,15.3218,60400.0
2010-10-04 15:35:00,17.65,17.65,17.64,17.65,11900.0,15.3218,15.3218,15.3131,15.3218,11900.0
2010-10-04 15:40:00,17.65,17.67,17.64,17.67,27100.0,15.3218,15.3391,15.3131,15.3391,27100.0
2010-10-04 15:45:00,17.66,17.67,17.62,17.65,75500.0,15.3305,15.3391,15.2957,15.3218,75500.0
2010-10-04 15:50:00,17.64,17.66,17.64,17.66,28700.0,15.3131,15.3305,15.3131,15.3305,28700.0
2010-10-04 15:55:00,17.66,17.67,17.64,17.67,80700.0,15.3305,15.3391,15.3131,15.3391,80700.0
2010-10-05 09:30:00,17.74,17.84,17.68,17.69,24100.0,15.3999,15.4867,15.3478,15.3565,24100.0
2010-10-05 09:35:00,17.7,17.7,17.62,17.65,15600.0,15.3652,15.3652,15.2957,15.3218,15600.0
2010-10-05 09:40:00,17.63,17.72,17.63,17.68,14000.0,15.3044,15.3826,15.3044,15.3478,14000.0
2010-10-05 09:45:00,17.69,17.7,17.62,17.62,34000.0,15.3565,15.3652,15.2957,15.2957,34000.0
2010-10-05 09:50:00,17.62,17.67,17.62,17.65,20300.0,15.2957,15.3391,15.2957,15.3218,20300.0
2010-10-05 09:55:00,17.66,17.74,17.64,17.72,41900.0,15.3305,15.3999,15.3131,15.3826,41900.0
2010-10-05 10:00:00,17.72,17.73,17.65,17.66,45900.0,15.3826,15.3912,15.3218,15.3305,45900.0
2010-10-05 10:05:00,17.65,17.68,17.64,17.66,24900.0,15.3218,15.3478,15.3131,15.3305,24900.0
2010-10-05 10:10:00,17.66,17.69,17.65,17.68,6200.0,15.3305,15.3565,15.3218,15.3478,6200.0
2010-10-05 10:15:00,17.68,17.69,17.66,17.66,12700.0,15.3478,15.3565,15.3305,15.3305,12700.0
2010-10-05 10:20:00,17.66,17.67,17.63,17.67,10700.0,15.3305,15.3391,15.3044,15.3391,10700.0
2010-10-05 10:25:00,17.66,17.69,17.66,17.68,8200.0,15.3305,15.3565,15.3305,15.3478,8200.0
2010-10-05 10:30:00,17.69,17.73,17.66,17.7,36000.0,15.3565,15.3912,15.3305,15.3652,36000.0
2010-10-05 10:35:00,17.7,17.72,17.69,17.71,28300.0,15.3652,15.3826,15.3565,15.3739,28300.0
2010-10-05 10:40:00,17.72,17.73,17.71,17.73,13800.0,15.3826,15.3912,15.3739,15.3912,13800.0
2010-10-05 10:45:00,17.73,17.74,17.72,17.73,4000.0,15.3912,15.3999,15.3826,15.3912,4000.0
2010-10-05 10:50:00,17.74,17.75,17.72,17.73,13000.0,15.3999,15.4086,15.3826,15.3912,13000.0
2010-10-05 10:55:00,17.73,17.73,17.67,17.69,55800.0,15.3912,15.3912,15.3391,15.3565,55800.0
2010-10-05 11:00:00,17.69,17.7,17.69,17.69,14800.0,15.3565,15.3652,15.3565,15.3565,14800.0
2010-10-05 11:05:00,17.7,17.71,17.69,17.7,22100.0,15.3652,15.3739,15.3565,15.3652,22100.0
2010-10-05 11:10:00,17.7,17.7,17.69,17.69,9300.0,15.3652,15.3652,15.3565,15.3565,9300.0
2010-10-05 11:15:00,17.69,17.7,17.66,17.67,17400.0,15.3565,15.3652,15.3305,15.3391,17400.0
2010-10-05 11:20:00,17.67,17.69,17.66,17.67,11700.0,15.3391,15.3565,15.3305,15.3391,11700.0
2010-10-05 11:25:00,17.68,17.7,17.65,17.66,21600.0,15.3478,15.3652,15.3218,15.3305,21600.0
2010-10-05 11:30:00,17.67,17.67,17.66,17.67,7800.0,15.3391,15.3391,15.3305,15.3391,7800.0
2010-10-05 11:35:00,17.67,17.72,17.66,17.68,38200.0,15.3391,15.3826,15.3305,15.3478,38200.0
2010-10-05 11:40:00,17.69,17.71,17.68,17.7,21900.0,15.3565,15.3739,15.3478,15.3652,21900.0
2010-10-05 11:45:00,17.69,17.71,17.68,17.69,9900.0,15.3565,15.3739,15.3478,15.3565,9900.0
2010-10-05 11:50:00,17.69,17.71,17.69,17.7,23400.0,15.3565,15.3739,15.3565,15.3652,23400.0
2010-10-05 11:55:00,17.69,17.73,17.69,17.72,18900.0,15.3565,15.3912,15.3565,15.3826,18900.0
2010-10-05 12:00:00,17.72,17.72,17.68,17.7,15300.0,15.3826,15.3826,15.3478,15.3652,15300.0
2010-10-05 12:05:00,17.7,17.71,17.68,17.69,20400.0,15.3652,15.3739,15.3478,15.3565,20400.0
2010-10-05 12:10:00,17.69,17.69,17.68,17.69,2900.0,15.3565,15.3565,15.3478,15.3565,2900.0
2010-10-05 12:15:00,17.69,17.71,17.69,17.71,11200.0,15.3565,15.3739,15.3565,15.3739,11200.0
2010-10-05 12:20:00,17.71,17.71,17.69,17.71,10300.0,15.3739,15.3739,15.3565,15.3739,10300.0
2010-10-05 12:25:00,17.71,17.72,17.7,17.71,3900.0,15.3739,15.3826,15.3652,15.3739,3900.0
2010-10-05 12:30:00,17.72,17.72,17.71,17.72,13900.0,15.3826,15.3826,15.3739,15.3826,13900.0
2010-10-05 12:35:00,17.71,17.74,17.69,17.72,39200.0,15.3739,15.3999,15.3565,15.3826,39200.0
2010-10-05 12:40:00,17.72,17.73,17.7,17.7,34700.0,15.3826,15.3912,15.3652,15.3652,34700.0
2010-10-05 12:45:00,17.7,17.71,17.69,17.69,12300.0,15.3652,15.3739,15.3565,15.3565,12300.0
2010-10-05 12:50:00,17.7,17.7,17.69,17.7,13500.0,15.3652,15.3652,15.3565,15.3652,13500.0
2010-10-05 12:55:00,17.69,17.7,17.69,17.7,8900.0,15.3565,15.3652,15.3565,15.3652,8900.0
2010-10-05 13:00:00,17.69,17.71,17.69,17.69,15500.0,15.3565,15.3739,15.3565,15.3565,15500.0
2010-10-05 13:05:00,17.69,17.72,17.69,17.72,24200.0,15.3565,15.3826,15.3565,15.3826,24200.0
2010-10-05 13:10:00,17.71,17.75,17.71,17.75,12800.0,15.3739,15.4086,15.3739,15.4086,12800.0
2010-10-05 13:15:00,17.76,17.77,17.76,17.77,9000.0,15.4173,15.426,15.4173,15.426,9000.0
2010-10-05 13:20:00,17.77,17.78,17.76,17.77,19800.0,15.426,15.4346,15.4173,15.426,19800.0
2010-10-05 13:25:00,17.77,17.77,17.75,17.76,21300.0,15.426,15.426,15.4086,15.4173,21300.0
2010-10-05 13:30:00,17.76,17.76,17.75,17.75,3700.0,15.4173,15.4173,15.4086,15.4086,3700.0
2010-10-05 13:35:00,17.75,17.76,17.71,17.71,20300.0,15.4086,15.4173,15.3739,15.3739,20300.0
2010-10-05 13:40:00,17.72,17.74,17.71,17.74,11900.0,15.3826,15.3999,15.3739,15.3999,11900.0
2010-10-05 13:45:00,17.74,17.75,17.74,17.74,6600.0,15.3999,15.4086,15.3999,15.3999,6600.0
2010-10-05 13:50:00,17.74,17.74,17.71,17.73,14400.0,15.3999,15.3999,15.3739,15.3912,14400.0
2010-10-05 13:55:00,17.74,17.74,17.73,17.74,23500.0,15.3999,15.3999,15.3912,15.3999,23500.0
2010-10-05 14:00:00,17.74,17.74,17.73,17.73,12400.0,15.3999,15.3999,15.3912,15.3912,12400.0
2010-10-05 14:05:00,17.74,17.74,17.73,17.73,11000.0,15.3999,15.3999,15.3912,15.3912,11000.0
2010-10-05 14:10:00,17.73,17.76,17.73,17.76,46800.0,15.3912,15.4173,15.3912,15.4173,46800.0
2010-10-05 14:15:00,17.75,17.76,17.75,17.75,19300.0,15.4086,15.4173,15.4086,15.4086,19300.0
2010-10-05 14:20:00,17.76,17.76,17.74,17.75,11000.0,15.4173,15.4173,15.3999,15.4086,11000.0
2010-10-05 14:25:00,17.74,17.75,17.74,17.75,5300.0,15.3999,15.4086,15.3999,15.4086,5300.0
2010-10-05 14:30:00,17.75,17.76,17.74,17.75,22700.0,15.4086,15.4173,15.3999,15.4086,22700.0
2010-10-05 14:35:00,17.76,17.76,17.75,17.75,10200.0,15.4173,15.4173,15.4086,15.4086,10200.0
2010-10-05 14:40:00,17.76,17.77,17.74,17.75,73000.0,15.4173,15.426,15.3999,15.4086,73000.0
2010-10-05 14:45:00,17.75,17.76,17.74,17.75,20400.0,15.4086,15.4173,15.3999,15.4086,20400.0
2010-10-05 14:50:00,17.75,17.76,17.75,17.75,17400.0,15.4086,15.4173,15.4086,15.4086,17400.0
2010-10-05 14:55:00,17.75,17.76,17.75,17.76,22300.0,15.4086,15.4173,15.4086,15.4173,22300.0
2010-10-05 15:00:00,17.75,17.76,17.73,17.74,23800.0,15.4086,15.4173,15.3912,15.3999,23800.0
2010-10-05 15:05:00,17.73,17.74,17.73,17.74,12500.0,15.3912,15.3999,15.3912,15.3999,12500.0
2010-10-05 15:10:00,17.74,17.75,17.73,17.74,22500.0,15.3999,15.4086,15.3912,15.3999,22500.0
2010-10-05 15:15:00,17.75,17.76,17.74,17.75,31400.0,15.4086,15.4173,15.3999,15.4086,31400.0
2010-10-05 15:20:00,17.75,17.76,17.75,17.75,16200.0,15.4086,15.4173,15.4086,15.4086,16200.0
2010-10-05 15:25:00,17.76,17.76,17.74,17.75,26700.0,15.4173,15.4173,15.3999,15.4086,26700.0
2010-10-05 15:30:00,17.75,17.75,17.74,17.75,18700.0,15.4086,15.4086,15.3999,15.4086,18700.0
2010-10-05 15:35:00,17.75,17.75,17.74,17.75,22100.0,15.4086,15.4086,15.3999,15.4086,22100.0
2010-10-05 15:40:00,17.75,17.75,17.74,17.75,31500.0,15.4086,15.4086,15.3999,15.4086,31500.0
2010-10-05 15:45:00,17.75,17.77,17.74,17.76,74500.0,15.4086,15.426,15.3999,15.4173,74500.0
2010-10-05 15:50:00,17.77,17.77,17.76,17.76,44900.0,15.426,15.426,15.4173,15.4173,44900.0
2010-10-05 15:55:00,17.76,17.77,17.75,17.75,130200.0,15.4173,15.426,15.4086,15.4086,130200.0
2010-10-06 09:30:00,17.35,17.91,17.35,17.89,76100.0,15.0614,15.5475,15.0614,15.5301,76100.0
2010-10-06 09:35:00,17.9,18.18,17.87,18.11,103700.0,15.5388,15.7819,15.5128,15.7211,103700.0
2010-10-06 09:40:00,18.11,18.11,17.95,17.99,58100.0,15.7211,15.7211,15.5822,15.6169,58100.0
2010-10-06 09:45:00,18.0,18.24,17.99,18.21,115800.0,15.6256,15.834,15.6169,15.8079,115800.0
2010-10-06 09:50:00,18.22,18.44,18.2,18.29,187300.0,15.8166,16.0076,15.7992,15.8774,187300.0
2010-10-06 09:55:00,18.28,18.43,18.28,18.43,68300.0,15.8687,15.9989,15.8687,15.9989,68300.0
2010-10-06 10:00:00,18.41,18.55,18.41,18.45,157400.0,15.9815,16.1031,15.9815,16.0163,157400.0
2010-10-06 10:05:00,18.45,18.45,18.37,18.43,137800.0,16.0163,16.0163,15.9468,15.9989,137800.0
2010-10-06 10:10:00,18.43,18.51,18.42,18.48,54700.0,15.9989,16.0683,15.9902,16.0423,54700.0
2010-10-06 10:15:00,18.49,18.67,18.48,18.65,172700.0,16.051,16.2072,16.0423,16.1899,172700.0
2010-10-06 10:20:00,18.65,18.71,18.61,18.66,85500.0,16.1899,16.242,16.1552,16.1986,85500.0
2010-10-06 10:25:00,18.66,18.68,18.54,18.57,98800.0,16.1986,16.2159,16.0944,16.1204,98800.0
2010-10-06 10:30:00,18.57,18.58,18.47,18.47,92400.0,16.1204,16.1291,16.0336,16.0336,92400.0
2010-10-06 10:35:00,18.47,18.49,18.29,18.32,146400.0,16.0336,16.051,15.8774,15.9034,146400.0
2010-10-06 10:40:00,18.32,18.37,18.3,18.36,62600.0,15.9034,15.9468,15.886,15.9381,62600.0
2010-10-06 10:45:00,18.36,18.45,18.36,18.38,34900.0,15.9381,16.0163,15.9381,15.9555,34900.0
2010-10-06 10:50:00,18.39,18.42,18.33,18.4,28100.0,15.9642,15.9902,15.9121,15.9729,28100.0
2010-10-06 10:55:00,18.41,18.49,18.4,18.46,28700.0,15.9815,16.051,15.9729,16.0249,28700.0
2010-10-06 11:00:00,18.46,18.49,18.42,18.42,41500.0,16.0249,16.051,15.9902,15.9902,41500.0
2010-10-06 11:05:00,18.43,18.45,18.42,18.43,9200.0,15.9989,16.0163,15.9902,15.9989,9200.0
2010-10-06 11:10:00,18.43,18.44,18.36,18.41,31200.0,15.9989,16.0076,15.9381,15.9815,31200.0
2010-10-06 11:15:00,18.4,18.52,18.4,18.5,49700.0,15.9729,16.077,15.9729,16.0597,49700.0
2010-10-06 11:20:00,18.5,18.52,18.48,18.49,46400.0,16.0597,16.077,16.0423,16.051,46400.0
2010-10-06 11:25:00,18.48,18.55,18.48,18.55,32100.0,16.0423,16.1031,16.0423,16.1031,32100.0
2010-10-06 11:30:00,18.55,18.55,18.42,18.46,85900.0,16.1031,16.1031,15.9902,16.0249,85900.0
2010-10-06 11:35:00,18.45,18.47,18.44,18.47,6000.0,16.0163,16.0336,16.0076,16.0336,6000.0
2010-10-06 11:40:00,18.46,18.48,18.46,18.47,11400.0,16.0249,16.0423,16.0249,16.0336,11400.0
2010-10-06 11:45:00,18.47,18.49,18.46,18.47,36400.0,16.0336,16.051,16.0249,16.0336,36400.0
2010-10-06 11:50:00,18.48,18.61,18.44,18.46,73900.0,16.0423,16.1552,16.0076,16.0249,73900.0
2010-10-06 11:55:00,18.46,18.52,18.46,18.49,30900.0,16.0249,16.077,16.0249,16.051,30900.0
2010-10-06 12:00:00,18.49,18.5,18.47,18.48,20500.0,16.051,16.0597,16.0336,16.0423,20500.0
2010-10-06 12:05:00,18.47,18.51,18.46,18.49,49300.0,16.0336,16.0683,16.0249,16.051,49300.0
2010-10-06 12:10:00,18.49,18.52,18.48,18.49,43100.0,16.051,16.077,16.0423,16.051,43100.0
2010-10-06 12:15:00,18.5,18.52,18.47,18.51,52000.0,16.0597,16.077,16.0336,16.0683,52000.0
2010-10-06 12:20:00,18.51,18.52,18.51,18.51,11300.0,16.0683,16.077,16.0683,16.0683,11300.0
2010-10-06 12:25:00,18.51,18.52,18.5,18.5,18300.0,16.0683,16.077,16.0597,16.0597,18300.0
2010-10-06 12:30:00,18.49,18.5,18.49,18.5,11600.0,16.051,16.0597,16.051,16.0597,11600.0
2010-10-06 12:35:00,18.5,18.51,18.48,18.48,35700.0,16.0597,16.0683,16.0423,16.0423,35700.0
2010-10-06 12:40:00,18.48,18.5,18.48,18.5,13300.0,16.0423,16.0597,16.0423,16.0597,13300.0
2010-10-06 12:45:00,18.5,18.51,18.49,18.5,15200.0,16.0597,16.0683,16.051,16.0597,15200.0
2010-10-06 12:50:00,18.51,18.51,18.5,18.5,11500.0,16.0683,16.0683,16.0597,16.0597,11500.0
2010-10-06 12:55:00,18.5,18.52,18.5,18.52,10300.0,16.0597,16.077,16.0597,16.077,10300.0
2010-10-06 13:00:00,18.52,18.54,18.5,18.54,21500.0,16.077,16.0944,16.0597,16.0944,21500.0
2010-10-06 13:05:00,18.54,18.55,18.53,18.54,17300.0,16.0944,16.1031,16.0857,16.0944,17300.0
2010-10-06 13:10:00,18.53,18.57,18.52,18.52,56800.0,16.0857,16.1204,16.077,16.077,56800.0
2010-10-06 13:15:00,18.52,18.53,18.49,18.49,16900.0,16.077,16.0857,16.051,16.051,16900.0
2010-10-06 13:20:00,18.49,18.49,18.46,18.47,45100.0,16.051,16.051,16.0249,16.0336,45100.0
2010-10-06 13:25:00,18.46,18.51,18.45,18.5,23400.0,16.0249,16.0683,16.0163,16.0597,23400.0
2010-10-06 13:30:00,18.51,18.52,18.5,18.51,19200.0,16.0683,16.077,16.0597,16.0683,19200.0
2010-10-06 13:35:00,18.5,18.51,18.5,18.51,8100.0,16.0597,16.0683,16.0597,16.0683,8100.0
2010-10-06 13:40:00,18.51,18.51,18.5,18.5,4500.0,16.0683,16.0683,16.0597,16.0597,4500.0
2010-10-06 13:45:00,18.5,18.52,18.5,18.52,13000.0,16.0597,16.077,16.0597,16.077,13000.0
2010-10-06 13:50:00,18.52,18.52,18.51,18.51,16200.0,16.077,16.077,16.0683,16.0683,16200.0
2010-10-06 13:55:00,18.51,18.56,18.51,18.55,70000.0,16.0683,16.1117,16.0683,16.1031,70000.0
2010-10-06 14:00:00,18.55,18.55,18.5,18.5,25300.0,16.1031,16.1031,16.0597,16.0597,25300.0
2010-10-06 14:05:00,18.5,18.51,18.43,18.48,95900.0,16.0597,16.0683,15.9989,16.0423,95900.0
2010-10-06 14:10:00,18.48,18.48,18.47,18.48,32000.0,16.0423,16.0423,16.0336,16.0423,32000.0
2010-10-06 14:15:00,18.48,18.5,18.47,18.5,23500.0,16.0423,16.0597,16.0336,16.0597,23500.0
2010-10-06 14:20:00,18.5,18.53,18.49,18.53,22200.0,16.0597,16.0857,16.051,16.0857,22200.0
2010-10-06 14:25:00,18.53,18.54,18.52,18.53,26000.0,16.0857,16.0944,16.077,16.0857,26000.0
2010-10-06 14:30:00,18.53,18.54,18.53,18.53,16600.0,16.0857,16.0944,16.0857,16.0857,16600.0
2010-10-06 14:35:00,18.54,18.55,18.53,18.55,31800.0,16.0944,16.1031,16.0857,16.1031,31800.0
2010-10-06 14:40:00,18.55,18.55,18.54,18.55,15800.0,16.1031,16.1031,16.0944,16.1031,15800.0
2010-10-06 14:45:00,18.55,18.55,18.54,18.55,15100.0,16.1031,16.1031,16.0944,16.1031,15100.0
2010-10-06 14:50:00,18.54,18.55,18.54,18.55,8100.0,16.0944,16.1031,16.0944,16.1031,8100.0
2010-10-06 14:55:00,18.55,18.55,18.49,18.53,56800.0,16.1031,16.1031,16.051,16.0857,56800.0
2010-10-06 15:00:00,18.54,18.54,18.49,18.5,41600.0,16.0944,16.0944,16.051,16.0597,41600.0
2010-10-06 15:05:00,18.5,18.5,18.48,18.49,33200.0,16.0597,16.0597,16.0423,16.051,33200.0
2010-10-06 15:10:00,18.5,18.5,18.49,18.5,17300.0,16.0597,16.0597,16.051,16.0597,17300.0
2010-10-06 15:15:00,18.5,18.53,18.49,18.53,37000.0,16.0597,16.0857,16.051,16.0857,37000.0
2010-10-06 15:20:00,18.53,18.53,18.52,18.52,12200.0,16.0857,16.0857,16.077,16.077,12200.0
2010-10-06 15:25:00,18.53,18.55,18.52,18.55,70400.0,16.0857,16.1031,16.077,16.1031,70400.0
2010-10-06 15:30:00,18.55,18.55,18.54,18.54,37200.0,16.1031,16.1031,16.0944,16.0944,37200.0
2010-10-06 15:35:00,18.54,18.56,18.54,18.54,128000.0,16.0944,16.1117,16.0944,16.0944,128000.0
2010-10-06 15:40:00,18.54,18.55,18.52,18.52,131800.0,16.0944,16.1031,16.077,16.077,131800.0
2010-10-06 15:45:00,18.53,18.55,18.52,18.52,158900.0,16.0857,16.1031,16.077,16.077,158900.0
2010-10-06 15:50:00,18.53,18.55,18.49,18.55,148000.0,16.0857,16.1031,16.051,16.1031,148000.0
2010-10-06 15:55:00,18.54,18.57,18.51,18.51,280600.0,16.0944,16.1204,16.0683,16.0683,280600.0
2010-10-07 09:30:00,18.63,18.82,18.63,18.82,84900.0,16.1725,16.3375,16.1725,16.3375,84900.0
2010-10-07 09:35:00,18.83,18.89,18.8,18.86,26800.0,16.3461,16.3982,16.3201,16.3722,26800.0
2010-10-07 09:40:00,18.84,18.85,18.78,18.79,27100.0,16.3548,16.3635,16.3027,16.3114,27100.0
2010-10-07 09:45:00,18.78,18.86,18.77,18.85,25600.0,16.3027,16.3722,16.294,16.3635,25600.0
2010-10-07 09:50:00,18.85,18.9,18.82,18.9,28000.0,16.3635,16.4069,16.3375,16.4069,28000.0
2010-10-07 09:55:00,18.89,18.9,18.79,18.79,37700.0,16.3982,16.4069,16.3114,16.3114,37700.0
2010-10-07 10:00:00,18.78,18.86,18.77,18.83,24000.0,16.3027,16.3722,16.294,16.3461,24000.0
2010-10-07 10:05:00,18.82,18.89,18.81,18.82,41100.0,16.3375,16.3982,16.3288,16.3375,41100.0
2010-10-07 10:10:00,18.81,18.85,18.81,18.83,31100.0,16.3288,16.3635,16.3288,16.3461,31100.0
2010-10-07 10:15:00,18.82,18.83,18.77,18.81,19000.0,16.3375,16.3461,16.294,16.3288,19000.0
2010-10-07 10:20:00,18.81,18.85,18.81,18.82,25300.0,16.3288,16.3635,16.3288,16.3375,25300.0
2010-10-07 10:25:00,18.83,18.83,18.81,18.82,19700.0,16.3461,16.3461,16.3288,16.3375,19700.0
2010-10-07 10:30:00,18.82,18.82,18.77,18.77,35800.0,16.3375,16.3375,16.294,16.294,35800.0
2010-10-07 10:35:00,18.77,18.8,18.77,18.78,18200.0,16.294,16.3201,16.294,16.3027,18200.0
2010-10-07 10:40:00,18.79,18.79,18.73,18.73,17600.0,16.3114,16.3114,16.2593,16.2593,17600.0
2010-10-07 10:45:00,18.73,18.75,18.71,18.72,35600.0,16.2593,16.2767,16.242,16.2506,35600.0
2010-10-07 10:50:00,18.72,18.73,18.67,18.67,49000.0,16.2506,16.2593,16.2072,16.2072,49000.0
2010-10-07 10:55:00,18.67,18.7,18.67,18.7,45000.0,16.2072,16.2333,16.2072,16.2333,45000.0
2010-10-07 11:00:00,18.69,18.7,18.64,18.67,86200.0,16.2246,16.2333,16.1812,16.2072,86200.0
2010-10-07 11:05:00,18.67,18.73,18.66,18.72,42200.0,16.2072,16.2593,16.1986,16.2506,42200.0
2010-10-07 11:10:00,18.73,18.77,18.72,18.75,29000.0,16.2593,16.294,16.2506,16.2767,29000.0
2010-10-07 11:15:00,18.75,18.77,18.7,18.71,29000.0,16.2767,16.294,16.2333,16.242,29000.0
2010-10-07 11:20:00,18.71,18.74,18.71,18.74,6700.0,16.242,16.268,16.242,16.268,6700.0
2010-10-07 11:25:00,18.74,18.75,18.73,18.73,11700.0,16.268,16.2767,16.2593,16.2593,11700.0
2010-10-07 11:30:00,18.74,18.77,18.73,18.77,16200.0,16.268,16.294,16.2593,16.294,16200.0
2010-10-07 11:35:00,18.76,18.78,18.76,18.76,11800.0,16.2854,16.3027,16.2854,16.2854,11800.0
2010-10-07 11:40:00,18.77,18.77,18.67,18.69,64300.0,16.294,16.294,16.2072,16.2246,64300.0
2010-10-07 11:45:00,18.7,18.7,18.69,18.69,3500.0,16.2333,16.2333,16.2246,16.2246,3500.0
2010-10-07 11:50:00,18.69,18.7,18.69,18.7,9000.0,16.2246,16.2333,16.2246,16.2333,9000.0
2010-10-07 11:55:00,18.7,18.72,18.69,18.71,22800.0,16.2333,16.2506,16.2246,16.242,22800.0
2010-10-07 12:00:00,18.7,18.72,18.69,18.69,11100.0,16.2333,16.2506,16.2246,16.2246,11100.0
2010-10-07 12:05:00,18.69,18.71,18.69,18.71,3000.0,16.2246,16.242,16.2246,16.242,3000.0
2010-10-07 12:10:00,18.7,18.74,18.7,18.73,17800.0,16.2333,16.268,16.2333,16.2593,17800.0
2010-10-07 12:15:00,18.73,18.73,18.7,18.7,17300.0,16.2593,16.2593,16.2333,16.2333,17300.0
2010-10-07 12:20:00,18.71,18.73,18.68,18.68,29600.0,16.242,16.2593,16.2159,16.2159,29600.0
2010-10-07 12:25:00,18.68,18.68,18.67,18.67,5300.0,16.2159,16.2159,16.2072,16.2072,5300.0
2010-10-07 12:30:00,18.67,18.68,18.64,18.64,14000.0,16.2072,16.2159,16.1812,16.1812,14000.0
2010-10-07 12:35:00,18.65,18.65,18.62,18.62,21600.0,16.1899,16.1899,16.1638,16.1638,21600.0
2010-10-07 12:40:00,18.63,18.63,18.6,18.6,10800.0,16.1725,16.1725,16.1465,16.1465,10800.0
2010-10-07 12:45:00,18.6,18.6,18.59,18.59,2700.0,16.1465,16.1465,16.1378,16.1378,2700.0
2010-10-07 12:50:00,18.59,18.6,18.58,18.6,25900.0,16.1378,16.1465,16.1291,16.1465,25900.0
2010-10-07 12:55:00,18.6,18.6,18.59,18.6,3900.0,16.1465,16.1465,16.1378,16.1465,3900.0
2010-10-07 13:00:00,18.6,18.62,18.6,18.6,8400.0,16.1465,16.1638,16.1465,16.1465,8400.0
2010-10-07 13:05:00,18.6,18.64,18.6,18.64,9600.0,16.1465,16.1812,16.1465,16.1812,9600.0
2010-10-07 13:10:00,18.63,18.66,18.63,18.65,4700.0,16.1725,16.1986,16.1725,16.1899,4700.0
2010-10-07 13:15:00,18.66,18.66,18.65,18.65,4600.0,16.1986,16.1986,16.1899,16.1899,4600.0
2010-10-07 13:20:00,18.66,18.66,18.65,18.66,5800.0,16.1986,16.1986,16.1899,16.1986,5800.0
2010-10-07 13:25:00,18.65,18.66,18.65,18.65,3700.0,16.1899,16.1986,16.1899,16.1899,3700.0
2010-10-07 13:30:00,18.66,18.66,18.65,18.65,4100.0,16.1986,16.1986,16.1899,16.1899,4100.0
2010-10-07 13:35:00,18.65,18.69,18.65,18.68,23700.0,16.1899,16.2246,16.1899,16.2159,23700.0
2010-10-07 13:40:00,18.69,18.71,18.68,18.71,9200.0,16.2246,16.242,16.2159,16.242,9200.0
2010-10-07 13:45:00,18.71,18.71,18.7,18.71,6900.0,16.242,16.242,16.2333,16.242,6900.0
2010-10-07 13:50:00,18.71,18.71,18.67,18.67,22000.0,16.242,16.242,16.2072,16.2072,22000.0
2010-10-07 13:55:00,18.67,18.69,18.67,18.68,22300.0,16.2072,16.2246,16.2072,16.2159,22300.0
2010-10-07 14:00:00,18.69,18.69,18.66,18.67,6600.0,16.2246,16.2246,16.1986,16.2072,6600.0
2010-10-07 14:05:00,18.66,18.68,18.66,18.68,8400.0,16.1986,16.2159,16.1986,16.2159,8400.0
2010-10-07 14:10:00,18.68,18.69,18.68,18.69,7700.0,16.2159,16.2246,16.2159,16.2246,7700.0
2010-10-07 14:15:00,18.69,18.71,18.69,18.69,11800.0,16.2246,16.242,16.2246,16.2246,11800.0
2010-10-07 14:20:00,18.7,18.7,18.69,18.7,4200.0,16.2333,16.2333,16.2246,16.2333,4200.0
2010-10-07 14:25:00,18.69,18.7,18.69,18.69,5700.0,16.2246,16.2333,16.2246,16.2246,5700.0
2010-10-07 14:30:00,18.69,18.7,18.66,18.66,19400.0,16.2246,16.2333,16.1986,16.1986,19400.0
2010-10-07 14:35:00,18.66,18.67,18.65,18.65,26400.0,16.1986,16.2072,16.1899,16.1899,26400.0
2010-10-07 14:40:00,18.66,18.66,18.65,18.65,5000.0,16.1986,16.1986,16.1899,16.1899,5000.0
2010-10-07 14:45:00,18.66,18.66,18.63,18.63,19700.0,16.1986,16.1986,16.1725,16.1725,19700.0
2010-10-07 14:50:00,18.63,18.64,18.62,18.63,24500.0,16.1725,16.1812,16.1638,16.1725,24500.0
2010-10-07 14:55:00,18.63,18.63,18.61,18.62,14900.0,16.1725,16.1725,16.1552,16.1638,14900.0
2010-10-07 15:00:00,18.61,18.64,18.59,18.59,75000.0,16.1552,16.1812,16.1378,16.1378,75000.0
2010-10-07 15:05:00,18.6,18.62,18.59,18.61,35000.0,16.1465,16.1638,16.1378,16.1552,35000.0
2010-10-07 15:10:00,18.61,18.64,18.6,18.64,28200.0,16.1552,16.1812,16.1465,16.1812,28200.0
2010-10-07 15:15:00,18.64,18.65,18.64,18.64,36100.0,16.1812,16.1899,16.1812,16.1812,36100.0
2010-10-07 15:20:00,18.65,18.66,18.64,18.65,18100.0,16.1899,16.1986,16.1812,16.1899,18100.0
2010-10-07 15:25:00,18.65,18.65,18.64,18.65,8100.0,16.1899,16.1899,16.1812,16.1899,8100.0
2010-10-07 15:30:00,18.65,18.65,18.64,18.65,17400.0,16.1899,16.1899,16.1812,16.1899,17400.0
2010-10-07 15:35:00,18.65,18.65,18.64,18.65,19800.0,16.1899,16.1899,16.1812,16.1899,19800.0
2010-10-07 15:40:00,18.64,18.65,18.62,18.63,64900.0,16.1812,16.1899,16.1638,16.1725,64900.0
2010-10-07 15:45:00,18.63,18.66,18.63,18.65,33400.0,16.1725,16.1986,16.1725,16.1899,33400.0
2010-10-07 15:50:00,18.65,18.66,18.65,18.66,26700.0,16.1899,16.1986,16.1899,16.1986,26700.0
2010-10-07 15:55:00,18.66,18.66,18.65,18.66,82500.0,16.1986,16.1986,16.1899,16.1986,82500.0
2010-10-08 09:30:00,18.67,18.73,18.57,18.72,62300.0,16.2072,16.2593,16.1204,16.2506,62300.0
2010-10-08 09:35:00,18.7,18.72,18.67,18.7,8000.0,16.2333,16.2506,16.2072,16.2333,8000.0
2010-10-08 09:40:00,18.7,18.74,18.69,18.73,34400.0,16.2333,16.268,16.2246,16.2593,34400.0
2010-10-08 09:45:00,18.72,18.72,18.67,18.68,17400.0,16.2506,16.2506,16.2072,16.2159,17400.0
2010-10-08 09:50:00,18.68,18.71,18.68,18.69,38400.0,16.2159,16.242,16.2159,16.2246,38400.0
2010-10-08 09:55:00,18.69,18.7,18.68,18.68,16200.0,16.2246,16.2333,16.2159,16.2159,16200.0
2010-10-08 10:00:00,18.69,18.71,18.68,18.68,25500.0,16.2246,16.242,16.2159,16.2159,25500.0
2010-10-08 10:05:00,18.68,18.69,18.63,18.65,32600.0,16.2159,16.2246,16.1725,16.1899,32600.0
2010-10-08 10:10:00,18.65,18.67,18.64,18.67,10400.0,16.1899,16.2072,16.1812,16.2072,10400.0
2010-10-08 10:15:00,18.67,18.67,18.66,18.67,8800.0,16.2072,16.2072,16.1986,16.2072,8800.0
2010-10-08 10:20:00,18.67,18.67,18.65,18.66,11000.0,16.2072,16.2072,16.1899,16.1986,11000.0
2010-10-08 10:25:00,18.65,18.67,18.64,18.66,20500.0,16.1899,16.2072,16.1812,16.1986,20500.0
2010-10-08 10:30:00,18.66,18.66,18.62,18.63,17200.0,16.1986,16.1986,16.1638,16.1725,17200.0
2010-10-08 10:35:00,18.63,18.64,18.63,18.64,6100.0,16.1725,16.1812,16.1725,16.1812,6100.0
2010-10-08 10:40:00,18.64,18.65,18.62,18.63,11800.0,16.1812,16.1899,16.1638,16.1725,11800.0
2010-10-08 10:45:00,18.63,18.63,18.62,18.63,9300.0,16.1725,16.1725,16.1638,16.1725,9300.0
2010-10-08 10:50:00,18.63,18.63,18.62,18.62,3200.0,16.1725,16.1725,16.1638,16.1638,3200.0
2010-10-08 10:55:00,18.62,18.63,18.62,18.62,1600.0,16.1638,16.1725,16.1638,16.1638,1600.0
2010-10-08 11:00:00,18.62,18.65,18.62,18.63,17600.0,16.1638,16.1899,16.1638,16.1725,17600.0
2010-10-08 11:05:00,18.64,18.64,18.62,18.62,4800.0,16.1812,16.1812,16.1638,16.1638,4800.0
2010-10-08 11:10:00,18.62,18.63,18.62,18.62,1900.0,16.1638,16.1725,16.1638,16.1638,1900.0
2010-10-08 11:15:00,18.62,18.63,18.62,18.62,11800.0,16.1638,16.1725,16.1638,16.1638,11800.0
2010-10-08 11:20:00,18.63,18.65,18.62,18.65,10900.0,16.1725,16.1899,16.1638,16.1899,10900.0
2010-10-08 11:25:00,18.65,18.65,18.64,18.64,6900.0,16.1899,16.1899,16.1812,16.1812,6900.0
2010-10-08 11:30:00,18.65,18.68,18.65,18.66,15700.0,16.1899,16.2159,16.1899,16.1986,15700.0
2010-10-08 11:35:00,18.66,18.66,18.63,18.63,8400.0,16.1986,16.1986,16.1725,16.1725,8400.0
2010-10-08 11:40:00,18.64,18.64,18.63,18.63,5000.0,16.1812,16.1812,16.1725,16.1725,5000.0
2010-10-08 11:45:00,18.64,18.64,18.62,18.62,5000.0,16.1812,16.1812,16.1638,16.1638,5000.0
2010-10-08 11:50:00,18.62,18.63,18.62,18.62,2200.0,16.1638,16.1725,16.1638,16.1638,2200.0
2010-10-08 11:55:00,18.62,18.63,18.61,18.63,14900.0,16.1638,16.1725,16.1552,16.1725,14900.0
2010-10-08 12:00:00,18.63,18.63,18.62,18.62,14100.0,16.1725,16.1725,16.1638,16.1638,14100.0
2010-10-08 12:05:00,18.62,18.63,18.62,18.63,5700.0,16.1638,16.1725,16.1638,16.1725,5700.0
2010-10-08 12:10:00,18.63,18.63,18.62,18.62,3900.0,16.1725,16.1725,16.1638,16.1638,3900.0
2010-10-08 12:15:00,18.62,18.63,18.62,18.62,1500.0,16.1638,16.1725,16.1638,16.1638,1500.0
2010-10-08 12:20:00,18.63,18.63,18.62,18.62,2700.0,16.1725,16.1725,16.1638,16.1638,2700.0
2010-10-08 12:25:00,18.63,18.63,18.62,18.63,7200.0,16.1725,16.1725,16.1638,16.1725,7200.0
2010-10-08 12:30:00,18.63,18.63,18.62,18.62,1400.0,16.1725,16.1725,16.1638,16.1638,1400.0
2010-10-08 12:35:00,18.62,18.64,18.62,18.64,10200.0,16.1638,16.1812,16.1638,16.1812,10200.0
2010-10-08 12:40:00,18.64,18.64,18.63,18.64,2400.0,16.1812,16.1812,16.1725,16.1812,2400.0
2010-10-08 12:45:00,18.64,18.64,18.63,18.63,7000.0,16.1812,16.1812,16.1725,16.1725,7000.0
2010-10-08 12:50:00,18.64,18.67,18.63,18.67,22300.0,16.1812,16.2072,16.1725,16.2072,22300.0
2010-10-08 12:55:00,18.66,18.68,18.66,18.68,5300.0,16.1986,16.2159,16.1986,16.2159,5300.0
2010-10-08 13:00:00,18.68,18.68,18.67,18.67,12800.0,16.2159,16.2159,16.2072,16.2072,12800.0
2010-10-08 13:05:00,18.66,18.67,18.64,18.64,14700.0,16.1986,16.2072,16.1812,16.1812,14700.0
2010-10-08 13:10:00,18.65,18.65,18.64,18.65,6600.0,16.1899,16.1899,16.1812,16.1899,6600.0
2010-10-08 13:15:00,18.64,18.67,18.64,18.67,10200.0,16.1812,16.2072,16.1812,16.2072,10200.0
2010-10-08 13:20:00,18.67,18.67,18.65,18.65,7800.0,16.2072,16.2072,16.1899,16.1899,7800.0
2010-10-08 13:25:00,18.65,18.67,18.65,18.67,3300.0,16.1899,16.2072,16.1899,16.2072,3300.0
2010-10-08 13:30:00,18.67,18.67,18.65,18.66,8500.0,16.2072,16.2072,16.1899,16.1986,8500.0
2010-10-08 13:35:00,18.65,18.66,18.65,18.65,3400.0,16.1899,16.1986,16.1899,16.1899,3400.0
2010-10-08 13:40:00,18.65,18.66,18.65,18.65,2000.0,16.1899,16.1986,16.1899,16.1899,2000.0
2010-10-08 13:45:00,18.65,18.65,18.63,18.65,26700.0,16.1899,16.1899,16.1725,16.1899,26700.0
2010-10-08 13:50:00,18.65,18.66,18.65,18.66,4100.0,16.1899,16.1986,16.1899,16.1986,4100.0
2010-10-08 13:55:00,18.66,18.67,18.65,18.66,4100.0,16.1986,16.2072,16.1899,16.1986,4100.0
2010-10-08 14:00:00,18.67,18.67,18.66,18.66,3300.0,16.2072,16.2072,16.1986,16.1986,3300.0
2010-10-08 14:05:00,18.67,18.67,18.66,18.67,4700.0,16.2072,16.2072,16.1986,16.2072,4700.0
2010-10-08 14:10:00,18.66,18.69,18.66,18.69,10000.0,16.1986,16.2246,16.1986,16.2246,10000.0
2010-10-08 14:15:00,18.69,18.69,18.68,18.69,5200.0,16.2246,16.2246,16.2159,16.2246,5200.0
2010-10-08 14:20:00,18.69,18.71,18.69,18.7,39600.0,16.2246,16.242,16.2246,16.2333,39600.0
2010-10-08 14:25:00,18.71,18.72,18.7,18.72,16600.0,16.242,16.2506,16.2333,16.2506,16600.0
2010-10-08 14:30:00,18.72,18.73,18.71,18.73,36200.0,16.2506,16.2593,16.242,16.2593,36200.0
2010-10-08 14:35:00,18.73,18.74,18.73,18.74,18200.0,16.2593,16.268,16.2593,16.268,18200.0
2010-10-08 14:40:00,18.73,18.74,18.73,18.73,4500.0,16.2593,16.268,16.2593,16.2593,4500.0
2010-10-08 14:45:00,18.74,18.74,18.72,18.73,32800.0,16.268,16.268,16.2506,16.2593,32800.0
2010-10-08 14:50:00,18.73,18.73,18.72,18.72,10400.0,16.2593,16.2593,16.2506,16.2506,10400.0
2010-10-08 14:55:00,18.72,18.73,18.71,18.72,28000.0,16.2506,16.2593,16.242,16.2506,28000.0
2010-10-08 15:00:00,18.73,18.73,18.72,18.72,20200.0,16.2593,16.2593,16.2506,16.2506,20200.0
2010-10-08 15:05:00,18.72,18.73,18.71,18.72,23600.0,16.2506,16.2593,16.242,16.2506,23600.0
2010-10-08 15:10:00,18.73,18.73,18.72,18.73,16500.0,16.2593,16.2593,16.2506,16.2593,16500.0
2010-10-08 15:15:00,18.72,18.73,18.72,18.72,6600.0,16.2506,16.2593,16.2506,16.2506,6600.0
2010-10-08 15:20:00,18.72,18.73,18.72,18.72,11400.0,16.2506,16.2593,16.2506,16.2506,11400.0
2010-10-08 15:25:00,18.72,18.73,18.72,18.73,9500.0,16.2506,16.2593,16.2506,16.2593,9500.0
2010-10-08 15:30:00,18.73,18.73,18.71,18.72,98900.0,16.2593,16.2593,16.242,16.2506,98900.0
2010-10-08 15:35:00,18.72,18.72,18.71,18.72,26500.0,16.2506,16.2506,16.242,16.2506,26500.0
2010-10-08 15:40:00,18.71,18.72,18.69,18.72,120200.0,16.242,16.2506,16.2246,16.2506,120200.0
2010-10-08 15:45:00,18.71,18.72,18.7,18.71,28500.0,16.242,16.2506,16.2333,16.242,28500.0
2010-10-08 15:50:00,18.71,18.71,18.7,18.71,26100.0,16.242,16.242,16.2333,16.242,26100.0
2010-10-08 15:55:00,18.71,18.73,18.7,18.72,132200.0,16.242,16.2593,16.2333,16.2506,132200.0
2010-10-11 09:30:00,18.69,18.71,18.67,18.68,16000.0,16.2246,16.242,16.2072,16.2159,16000.0
2010-10-11 09:35:00,18.68,18.68,18.64,18.66,7000.0,16.2159,16.2159,16.1812,16.1986,7000.0
2010-10-11 09:40:00,18.66,18.71,18.66,18.71,6800.0,16.1986,16.242,16.1986,16.242,6800.0
2010-10-11 09:45:00,18.7,18.71,18.69,18.71,11400.0,16.2333,16.242,16.2246,16.242,11400.0
2010-10-11 09:50:00,18.71,18.71,18.69,18.71,15900.0,16.242,16.242,16.2246,16.242,15900.0
2010-10-11 09:55:00,18.7,18.71,18.69,18.71,11900.0,16.2333,16.242,16.2246,16.242,11900.0
2010-10-11 10:00:00,18.7,18.71,18.7,18.71,8900.0,16.2333,16.242,16.2333,16.242,8900.0
2010-10-11 10:05:00,18.7,18.71,18.66,18.68,77300.0,16.2333,16.242,16.1986,16.2159,77300.0
2010-10-11 10:10:00,18.67,18.68,18.67,18.68,1700.0,16.2072,16.2159,16.2072,16.2159,1700.0
2010-10-11 10:15:00,18.67,18.7,18.67,18.68,13800.0,16.2072,16.2333,16.2072,16.2159,13800.0
2010-10-11 10:20:00,18.68,18.7,18.68,18.69,9500.0,16.2159,16.2333,16.2159,16.2246,9500.0
2010-10-11 10:25:00,18.7,18.71,18.69,18.71,21200.0,16.2333,16.242,16.2246,16.242,21200.0
2010-10-11 10:30:00,18.71,18.71,18.7,18.71,6700.0,16.242,16.242,16.2333,16.242,6700.0
2010-10-11 10:35:00,18.71,18.75,18.7,18.73,45100.0,16.242,16.2767,16.2333,16.2593,45100.0
2010-10-11 10:40:00,18.73,18.75,18.73,18.74,10300.0,16.2593,16.2767,16.2593,16.268,10300.0
2010-10-11 10:45:00,18.74,18.75,18.73,18.74,20200.0,16.268,16.2767,16.2593,16.268,20200.0
2010-10-11 10:50:00,18.75,18.77,18.74,18.77,15900.0,16.2767,16.294,16.268,16.294,15900.0
2010-10-11 10:55:00,18.76,18.8,18.76,18.79,10100.0,16.2854,16.3201,16.2854,16.3114,10100.0
2010-10-11 11:00:00,18.79,18.8,18.79,18.8,5300.0,16.3114,16.3201,16.3114,16.3201,5300.0
2010-10-11 11:05:00,18.8,18.8,18.79,18.8,7600.0,16.3201,16.3201,16.3114,16.3201,7600.0
2010-10-11 11:10:00,18.8,18.87,18.79,18.86,28200.0,16.3201,16.3809,16.3114,16.3722,28200.0
2010-10-11 11:15:00,18.86,18.87,18.86,18.86,13600.0,16.3722,16.3809,16.3722,16.3722,13600.0
2010-10-11 11:20:00,18.87,18.91,18.86,18.91,24600.0,16.3809,16.4156,16.3722,16.4156,24600.0
2010-10-11 11:25:00,18.91,18.93,18.88,18.9,49000.0,16.4156,16.4329,16.3895,16.4069,49000.0
2010-10-11 11:30:00,18.9,18.9,18.88,18.89,7200.0,16.4069,16.4069,16.3895,16.3982,7200.0
2010-10-11 11:35:00,18.89,18.93,18.89,18.93,11900.0,16.3982,16.4329,16.3982,16.4329,11900.0
2010-10-11 11:40:00,18.94,18.95,18.93,18.94,16600.0,16.4416,16.4503,16.4329,16.4416,16600.0
2010-10-11 11:45:00,18.94,18.94,18.9,18.92,5800.0,16.4416,16.4416,16.4069,16.4243,5800.0
2010-10-11 11:50:00,18.92,18.95,18.92,18.95,6500.0,16.4243,16.4503,16.4243,16.4503,6500.0
2010-10-11 11:55:00,18.94,18.94,18.9,18.93,28300.0,16.4416,16.4416,16.4069,16.4329,28300.0
2010-10-11 12:00:00,18.94,18.94,18.92,18.93,5000.0,16.4416,16.4416,16.4243,16.4329,5000.0
2010-10-11 12:05:00,18.93,18.93,18.91,18.92,19300.0,16.4329,16.4329,16.4156,16.4243,19300.0
2010-10-11 12:10:00,18.91,18.95,18.91,18.94,9500.0,16.4156,16.4503,16.4156,16.4416,9500.0
2010-10-11 12:15:00,18.95,18.95,18.93,18.94,18300.0,16.4503,16.4503,16.4329,16.4416,18300.0
2010-10-11 12:20:00,18.94,18.95,18.93,18.95,5400.0,16.4416,16.4503,16.4329,16.4503,5400.0
2010-10-11 12:25:00,18.95,19.0,18.94,18.99,31000.0,16.4503,16.4937,16.4416,16.485,31000.0
2010-10-11 12:30:00,18.98,18.99,18.97,18.98,6300.0,16.4763,16.485,16.4677,16.4763,6300.0
2010-10-11 12:35:00,18.97,18.99,18.97,18.99,8900.0,16.4677,16.485,16.4677,16.485,8900.0
2010-10-11 12:40:00,18.99,18.99,18.98,18.99,3900.0,16.485,16.485,16.4763,16.485,3900.0
2010-10-11 12:45:00,18.99,19.0,18.98,19.0,9500.0,16.485,16.4937,16.4763,16.4937,9500.0
2010-10-11 12:50:00,18.99,19.02,18.98,19.01,57900.0,16.485,16.5111,16.4763,16.5024,57900.0
2010-10-11 12:55:00,19.0,19.03,19.0,19.02,10000.0,16.4937,16.5198,16.4937,16.5111,10000.0
2010-10-11 13:00:00,19.01,19.02,19.0,19.01,10300.0,16.5024,16.5111,16.4937,16.5024,10300.0
2010-10-11 13:05:00,19.02,19.02,19.01,19.02,3400.0,16.5111,16.5111,16.5024,16.5111,3400.0
2010-10-11 13:10:00,19.01,19.02,19.01,19.02,3600.0,16.5024,16.5111,16.5024,16.5111,3600.0
2010-10-11 13:15:00,19.02,19.02,19.01,19.01,4300.0,16.5111,16.5111,16.5024,16.5024,4300.0
2010-10-11 13:20:00,19.02,19.06,19.01,19.06,28300.0,16.5111,16.5458,16.5024,16.5458,28300.0
2010-10-11 13:25:00,19.05,19.1,19.05,19.1,21500.0,16.5371,16.5805,16.5371,16.5805,21500.0
2010-10-11 13:30:00,19.1,19.12,19.09,19.11,27900.0,16.5805,16.5979,16.5718,16.5892,27900.0
2010-10-11 13:35:00,19.12,19.12,19.09,19.1,17100.0,16.5979,16.5979,16.5718,16.5805,17100.0
2010-10-11 13:40:00,19.1,19.11,19.07,19.09,17600.0,16.5805,16.5892,16.5545,16.5718,17600.0
2010-10-11 13:45:00,19.09,19.11,19.07,19.11,14200.0,16.5718,16.5892,16.5545,16.5892,14200.0
2010-10-11 13:50:00,19.1,19.12,19.1,19.12,6700.0,16.5805,16.5979,16.5805,16.5979,6700.0
2010-10-11 13:55:00,19.11,19.12,19.1,19.1,23300.0,16.5892,16.5979,16.5805,16.5805,23300.0
2010-10-11 14:00:00,19.1,19.11,19.1,19.1,4300.0,16.5805,16.5892,16.5805,16.5805,4300.0
2010-10-11 14:05:00,19.1,19.15,19.1,19.15,48700.0,16.5805,16.6239,16.5805,16.6239,48700.0
2010-10-11 14:10:00,19.15,19.15,19.12,19.12,25300.0,16.6239,16.6239,16.5979,16.5979,25300.0
2010-10-11 14:15:00,19.12,19.15,19.12,19.14,15900.0,16.5979,16.6239,16.5979,16.6152,15900.0
2010-10-11 14:20:00,19.14,19.17,19.14,19.16,31600.0,16.6152,16.6413,16.6152,16.6326,31600.0
2010-10-11 14:25:00,19.15,19.16,19.15,19.16,18200.0,16.6239,16.6326,16.6239,16.6326,18200.0
2010-10-11 14:30:00,19.15,19.16,19.14,19.15,29800.0,16.6239,16.6326,16.6152,16.6239,29800.0
2010-10-11 14:35:00,19.15,19.16,19.14,19.14,30000.0,16.6239,16.6326,16.6152,16.6152,30000.0
2010-10-11 14:40:00,19.15,19.15,19.1,19.1,20300.0,16.6239,16.6239,16.5805,16.5805,20300.0
2010-10-11 14:45:00,19.1,19.11,19.09,19.1,6000.0,16.5805,16.5892,16.5718,16.5805,6000.0
2010-10-11 14:50:00,19.1,19.1,19.08,19.08,13700.0,16.5805,16.5805,16.5632,16.5632,13700.0
2010-10-11 14:55:00,19.08,19.09,19.07,19.08,22800.0,16.5632,16.5718,16.5545,16.5632,22800.0
2010-10-11 15:00:00,19.08,19.09,19.07,19.08,29000.0,16.5632,16.5718,16.5545,16.5632,29000.0
2010-10-11 15:05:00,19.07,19.07,19.05,19.06,12500.0,16.5545,16.5545,16.5371,16.5458,12500.0
2010-10-11 15:10:00,19.05,19.05,19.02,19.04,29100.0,16.5371,16.5371,16.5111,16.5284,29100.0
2010-10-11 15:15:00,19.03,19.03,19.0,19.0,28800.0,16.5198,16.5198,16.4937,16.4937,28800.0
2010-10-11 15:20:00,19.0,19.01,18.98,18.99,18700.0,16.4937,16.5024,16.4763,16.485,18700.0
2010-10-11 15:25:00,18.98,18.99,18.98,18.99,9200.0,16.4763,16.485,16.4763,16.485,9200.0
2010-10-11 15:30:00,18.99,19.03,18.98,19.02,69100.0,16.485,16.5198,16.4763,16.5111,69100.0
2010-10-11 15:35:00,19.02,19.05,19.02,19.04,23500.0,16.5111,16.5371,16.5111,16.5284,23500.0
2010-10-11 15:40:00,19.03,19.06,19.02,19.06,23800.0,16.5198,16.5458,16.5111,16.5458,23800.0
2010-10-11 15:45:00,19.06,19.09,19.05,19.09,29200.0,16.5458,16.5718,16.5371,16.5718,29200.0
2010-10-11 15:50:00,19.09,19.12,19.08,19.09,84700.0,16.5718,16.5979,16.5632,16.5718,84700.0
2010-10-11 15:55:00,19.1,19.11,19.08,19.09,50300.0,16.5805,16.5892,16.5632,16.5718,50300.0
2010-10-12 09:30:00,18.9,18.92,18.83,18.85,97800.0,16.4069,16.4243,16.3461,16.3635,97800.0
2010-10-12 09:35:00,18.85,18.85,18.71,18.75,56400.0,16.3635,16.3635,16.242,16.2767,56400.0
2010-10-12 09:40:00,18.71,18.71,18.45,18.45,103300.0,16.242,16.242,16.0163,16.0163,103300.0
2010-10-12 09:45:00,18.45,18.48,18.38,18.42,92100.0,16.0163,16.0423,15.9555,15.9902,92100.0
2010-10-12 09:50:00,18.42,18.57,18.42,18.57,36200.0,15.9902,16.1204,15.9902,16.1204,36200.0
2010-10-12 09:55:00,18.59,18.66,18.58,18.66,21400.0,16.1378,16.1986,16.1291,16.1986,21400.0
2010-10-12 10:00:00,18.65,18.67,18.63,18.65,17600.0,16.1899,16.2072,16.1725,16.1899,17600.0
2010-10-12 10:05:00,18.65,18.65,18.62,18.62,16600.0,16.1899,16.1899,16.1638,16.1638,16600.0
2010-10-12 10:10:00,18.63,18.67,18.62,18.66,15100.0,16.1725,16.2072,16.1638,16.1986,15100.0
2010-10-12 10:15:00,18.67,18.69,18.65,18.65,9400.0,16.2072,16.2246,16.1899,16.1899,9400.0
2010-10-12 10:20:00,18.65,18.67,18.65,18.67,6800.0,16.1899,16.2072,16.1899,16.2072,6800.0
2010-10-12 10:25:00,18.66,18.69,18.66,18.68,5200.0,16.1986,16.2246,16.1986,16.2159,5200.0
2010-10-12 10:30:00,18.69,18.73,18.67,18.67,17000.0,16.2246,16.2593,16.2072,16.2072,17000.0
2010-10-12 10:35:00,18.67,18.71,18.67,18.71,4600.0,16.2072,16.242,16.2072,16.242,4600.0
2010-10-12 10:40:00,18.72,18.77,18.71,18.75,11600.0,16.2506,16.294,16.242,16.2767,11600.0
2010-10-12 10:45:00,18.74,18.76,18.73,18.73,6100.0,16.268,16.2854,16.2593,16.2593,6100.0
2010-10-12 10:50:00,18.74,18.75,18.73,18.74,4200.0,16.268,16.2767,16.2593,16.268,4200.0
2010-10-12 10:55:00,18.74,18.75,18.71,18.72,14300.0,16.268,16.2767,16.242,16.2506,14300.0
2010-10-12 11:00:00,18.73,18.74,18.71,18.73,8700.0,16.2593,16.268,16.242,16.2593,8700.0
2010-10-12 11:05:00,18.73,18.76,18.73,18.76,4300.0,16.2593,16.2854,16.2593,16.2854,4300.0
2010-10-12 11:10:00,18.76,18.76,18.75,18.75,4000.0,16.2854,16.2854,16.2767,16.2767,4000.0
2010-10-12 11:15:00,18.75,18.76,18.73,18.74,13900.0,16.2767,16.2854,16.2593,16.268,13900.0
2010-10-12 11:20:00,18.74,18.77,18.74,18.76,5600.0,16.268,16.294,16.268,16.2854,5600.0
2010-10-12 11:25:00,18.76,18.78,18.76,18.77,5800.0,16.2854,16.3027,16.2854,16.294,5800.0
2010-10-12 11:30:00,18.78,18.78,18.77,18.77,7700.0,16.3027,16.3027,16.294,16.294,7700.0
2010-10-12 11:35:00,18.78,18.78,18.77,18.77,5400.0,16.3027,16.3027,16.294,16.294,5400.0
2010-10-12 11:40:00,18.77,18.78,18.77,18.77,2300.0,16.294,16.3027,16.294,16.294,2300.0
2010-10-12 11:45:00,18.78,18.78,18.74,18.74,9900.0,16.3027,16.3027,16.268,16.268,9900.0
2010-10-12 11:50:00,18.75,18.76,18.74,18.75,8600.0,16.2767,16.2854,16.268,16.2767,8600.0
2010-10-12 11:55:00,18.75,18.77,18.75,18.77,7600.0,16.2767,16.294,16.2767,16.294,7600.0
2010-10-12 12:00:00,18.78,18.79,18.77,18.78,2900.0,16.3027,16.3114,16.294,16.3027,2900.0
2010-10-12 12:05:00,18.78,18.79,18.78,18.79,1000.0,16.3027,16.3114,16.3027,16.3114,1000.0
2010-10-12 12:10:00,18.79,18.79,18.78,18.79,6200.0,16.3114,16.3114,16.3027,16.3114,6200.0
2010-10-12 12:15:00,18.79,18.82,18.78,18.79,11100.0,16.3114,16.3375,16.3027,16.3114,11100.0
2010-10-12 12:20:00,18.79,18.79,18.77,18.77,8500.0,16.3114,16.3114,16.294,16.294,8500.0
2010-10-12 12:25:00,18.77,18.77,18.74,18.74,7700.0,16.294,16.294,16.268,16.268,7700.0
2010-10-12 12:30:00,18.74,18.74,18.73,18.73,5700.0,16.268,16.268,16.2593,16.2593,5700.0
2010-10-12 12:35:00,18.73,18.73,18.72,18.72,2100.0,16.2593,16.2593,16.2506,16.2506,2100.0
2010-10-12 12:40:00,18.72,18.73,18.72,18.73,6700.0,16.2506,16.2593,16.2506,16.2593,6700.0
2010-10-12 12:45:00,18.72,18.73,18.7,18.7,8100.0,16.2506,16.2593,16.2333,16.2333,8100.0
2010-10-12 12:50:00,18.7,18.71,18.7,18.7,2300.0,16.2333,16.242,16.2333,16.2333,2300.0
2010-10-12 12:55:00,18.7,18.71,18.68,18.68,9800.0,16.2333,16.242,16.2159,16.2159,9800.0
2010-10-12 13:00:00,18.69,18.7,18.69,18.69,4900.0,16.2246,16.2333,16.2246,16.2246,4900.0
2010-10-12 13:05:00,18.69,18.7,18.68,18.68,6700.0,16.2246,16.2333,16.2159,16.2159,6700.0
2010-10-12 13:10:00,18.68,18.68,18.66,18.66,13600.0,16.2159,16.2159,16.1986,16.1986,13600.0
2010-10-12 13:15:00,18.66,18.7,18.66,18.7,9900.0,16.1986,16.2333,16.1986,16.2333,9900.0
2010-10-12 13:20:00,18.7,18.74,18.7,18.74,18200.0,16.2333,16.268,16.2333,16.268,18200.0
2010-10-12 13:25:00,18.73,18.77,18.73,18.77,6800.0,16.2593,16.294,16.2593,16.294,6800.0
2010-10-12 13:30:00,18.76,18.77,18.76,18.77,2100.0,16.2854,16.294,16.2854,16.294,2100.0
2010-10-12 13:35:00,18.77,18.79,18.76,18.79,6200.0,16.294,16.3114,16.2854,16.3114,6200.0
2010-10-12 13:40:00,18.78,18.79,18.78,18.79,1200.0,16.3027,16.3114,16.3027,16.3114,1200.0
2010-10-12 13:45:00,18.79,18.79,18.78,18.79,5500.0,16.3114,16.3114,16.3027,16.3114,5500.0
2010-10-12 13:50:00,18.79,18.83,18.79,18.83,11000.0,16.3114,16.3461,16.3114,16.3461,11000.0
2010-10-12 13:55:00,18.82,18.85,18.82,18.84,16300.0,16.3375,16.3635,16.3375,16.3548,16300.0
2010-10-12 14:00:00,18.85,18.86,18.81,18.83,60200.0,16.3635,16.3722,16.3288,16.3461,60200.0
2010-10-12 14:05:00,18.83,18.85,18.82,18.84,18000.0,16.3461,16.3635,16.3375,16.3548,18000.0
2010-10-12 14:10:00,18.85,18.89,18.84,18.88,15800.0,16.3635,16.3982,16.3548,16.3895,15800.0
2010-10-12 14:15:00,18.89,18.9,18.88,18.9,40900.0,16.3982,16.4069,16.3895,16.4069,40900.0
2010-10-12 14:20:00,18.9,18.9,18.83,18.89,11400.0,16.4069,16.4069,16.3461,16.3982,11400.0
2010-10-12 14:25:00,18.88,18.9,18.88,18.9,8900.0,16.3895,16.4069,16.3895,16.4069,8900.0
2010-10-12 14:30:00,18.9,18.9,18.83,18.85,47600.0,16.4069,16.4069,16.3461,16.3635,47600.0
2010-10-12 14:35:00,18.85,18.88,18.85,18.88,16800.0,16.3635,16.3895,16.3635,16.3895,16800.0
2010-10-12 14:40:00,18.88,18.91,18.87,18.91,42400.0,16.3895,16.4156,16.3809,16.4156,42400.0
2010-10-12 14:45:00,18.91,18.93,18.87,18.87,29000.0,16.4156,16.4329,16.3809,16.3809,29000.0
2010-10-12 14:50:00,18.87,18.89,18.87,18.89,11600.0,16.3809,16.3982,16.3809,16.3982,11600.0
2010-10-12 14:55:00,18.9,18.91,18.88,18.91,33200.0,16.4069,16.4156,16.3895,16.4156,33200.0
2010-10-12 15:00:00,18.91,18.92,18.9,18.9,28200.0,16.4156,16.4243,16.4069,16.4069,28200.0
2010-10-12 15:05:00,18.9,18.94,18.9,18.92,12200.0,16.4069,16.4416,16.4069,16.4243,12200.0
2010-10-12 15:10:00,18.93,18.94,18.93,18.94,10100.0,16.4329,16.4416,16.4329,16.4416,10100.0
2010-10-12 15:15:00,18.94,18.96,18.92,18.92,20900.0,16.4416,16.459,16.4243,16.4243,20900.0
2010-10-12 15:20:00,18.91,18.97,18.91,18.97,28800.0,16.4156,16.4677,16.4156,16.4677,28800.0
2010-10-12 15:25:00,18.97,19.0,18.96,19.0,35900.0,16.4677,16.4937,16.459,16.4937,35900.0
2010-10-12 15:30:00,19.0,19.0,18.99,19.0,44100.0,16.4937,16.4937,16.485,16.4937,44100.0
2010-10-12 15:35:00,19.0,19.0,18.97,18.99,24900.0,16.4937,16.4937,16.4677,16.485,24900.0
2010-10-12 15:40:00,18.99,19.0,18.98,19.0,15000.0,16.485,16.4937,16.4763,16.4937,15000.0
2010-10-12 15:45:00,19.0,19.03,18.99,19.02,91400.0,16.4937,16.5198,16.485,16.5111,91400.0
2010-10-12 15:50:00,19.02,19.03,18.99,19.0,48300.0,16.5111,16.5198,16.485,16.4937,48300.0
2010-10-12 15:55:00,18.99,19.0,18.99,18.99,105500.0,16.485,16.4937,16.485,16.485,105500.0
2010-10-13 09:30:00,19.07,19.12,19.06,19.08,16900.0,16.5545,16.5979,16.5458,16.5632,16900.0
2010-10-13 09:35:00,19.08,19.08,19.04,19.06,23400.0,16.5632,16.5632,16.5284,16.5458,23400.0
2010-10-13 09:40:00,19.07,19.09,19.0,19.07,32300.0,16.5545,16.5718,16.4937,16.5545,32300.0
2010-10-13 09:45:00,19.07,19.12,19.07,19.12,22800.0,16.5545,16.5979,16.5545,16.5979,22800.0
2010-10-13 09:50:00,19.11,19.14,19.1,19.13,19400.0,16.5892,16.6152,16.5805,16.6066,19400.0
2010-10-13 09:55:00,19.12,19.14,19.12,19.13,5900.0,16.5979,16.6152,16.5979,16.6066,5900.0
2010-10-13 10:00:00,19.14,19.14,19.12,19.13,24800.0,16.6152,16.6152,16.5979,16.6066,24800.0
2010-10-13 10:05:00,19.14,19.14,19.13,19.13,6300.0,16.6152,16.6152,16.6066,16.6066,6300.0
2010-10-13 10:10:00,19.13,19.14,19.07,19.09,53300.0,16.6066,16.6152,16.5545,16.5718,53300.0
2010-10-13 10:15:00,19.1,19.11,19.06,19.07,35400.0,16.5805,16.5892,16.5458,16.5545,35400.0
2010-10-13 10:20:00,19.07,19.09,19.06,19.08,13600.0,16.5545,16.5718,16.5458,16.5632,13600.0
2010-10-13 10:25:00,19.08,19.1,19.08,19.09,10600.0,16.5632,16.5805,16.5632,16.5718,10600.0
2010-10-13 10:30:00,19.1,19.12,19.09,19.11,12300.0,16.5805,16.5979,16.5718,16.5892,12300.0
2010-10-13 10:35:00,19.12,19.14,19.11,19.13,11000.0,16.5979,16.6152,16.5892,16.6066,11000.0
2010-10-13 10:40:00,19.14,19.14,19.12,19.14,8400.0,16.6152,16.6152,16.5979,16.6152,8400.0
2010-10-13 10:45:00,19.15,19.15,19.14,19.14,4500.0,16.6239,16.6239,16.6152,16.6152,4500.0
2010-10-13 10:50:00,19.14,19.17,19.13,19.17,7300.0,16.6152,16.6413,16.6066,16.6413,7300.0
2010-10-13 10:55:00,19.18,19.2,19.17,19.2,7600.0,16.65,16.6673,16.6413,16.6673,7600.0
2010-10-13 11:00:00,19.2,19.21,19.19,19.21,5200.0,16.6673,16.676,16.6586,16.676,5200.0
2010-10-13 11:05:00,19.21,19.24,19.2,19.23,10300.0,16.676,16.702,16.6673,16.6934,10300.0
2010-10-13 11:10:00,19.24,19.24,19.23,19.23,2100.0,16.702,16.702,16.6934,16.6934,2100.0
2010-10-13 11:15:00,19.23,19.24,19.19,19.2,55500.0,16.6934,16.702,16.6586,16.6673,55500.0
2010-10-13 11:20:00,19.2,19.21,19.17,19.17,16700.0,16.6673,16.676,16.6413,16.6413,16700.0
2010-10-13 11:25:00,19.17,19.18,19.13,19.15,16300.0,16.6413,16.65,16.6066,16.6239,16300.0
2010-10-13 11:30:00,19.15,19.18,19.14,19.14,13200.0,16.6239,16.65,16.6152,16.6152,13200.0
2010-10-13 11:35:00,19.14,19.15,19.14,19.14,5800.0,16.6152,16.6239,16.6152,16.6152,5800.0
2010-10-13 11:40:00,19.15,19.15,19.14,19.14,19100.0,16.6239,16.6239,16.6152,16.6152,19100.0
2010-10-13 11:45:00,19.14,19.16,19.14,19.16,13100.0,16.6152,16.6326,16.6152,16.6326,13100.0
2010-10-13 11:50:00,19.16,19.18,19.15,19.18,8000.0,16.6326,16.65,16.6239,16.65,8000.0
2010-10-13 11:55:00,19.18,19.18,19.17,19.18,1100.0,16.65,16.65,16.6413,16.65,1100.0
2010-10-13 12:00:00,19.18,19.18,19.15,19.15,15600.0,16.65,16.65,16.6239,16.6239,15600.0
2010-10-13 12:05:00,19.15,19.16,19.15,19.16,4500.0,16.6239,16.6326,16.6239,16.6326,4500.0
2010-10-13 12:10:00,19.15,19.18,19.15,19.18,15300.0,16.6239,16.65,16.6239,16.65,15300.0
2010-10-13 12:15:00,19.18,19.19,19.16,19.18,19300.0,16.65,16.6586,16.6326,16.65,19300.0
2010-10-13 12:20:00,19.18,19.19,19.17,19.18,6900.0,16.65,16.6586,16.6413,16.65,6900.0
2010-10-13 12:25:00,19.19,19.19,19.18,19.18,6500.0,16.6586,16.6586,16.65,16.65,6500.0
2010-10-13 12:30:00,19.19,19.19,19.18,19.18,10600.0,16.6586,16.6586,16.65,16.65,10600.0
2010-10-13 12:35:00,19.18,19.19,19.18,19.19,4300.0,16.65,16.6586,16.65,16.6586,4300.0
2010-10-13 12:40:00,19.19,19.19,19.18,19.18,5600.0,16.6586,16.6586,16.65,16.65,5600.0
2010-10-13 12:45:00,19.18,19.2,19.18,19.19,15900.0,16.65,16.6673,16.65,16.6586,15900.0
2010-10-13 12:50:00,19.2,19.2,19.19,19.19,16000.0,16.6673,16.6673,16.6586,16.6586,16000.0
2010-10-13 12:55:00,19.19,19.19,19.17,19.18,20800.0,16.6586,16.6586,16.6413,16.65,20800.0
2010-10-13 13:00:00,19.19,19.19,19.18,19.18,3100.0,16.6586,16.6586,16.65,16.65,3100.0
2010-10-13 13:05:00,19.18,19.19,19.18,19.18,4700.0,16.65,16.6586,16.65,16.65,4700.0
2010-10-13 13:10:00,19.18,19.2,19.17,19.2,34800.0,16.65,16.6673,16.6413,16.6673,34800.0
2010-10-13 13:15:00,19.19,19.21,19.19,19.21,18600.0,16.6586,16.676,16.6586,16.676,18600.0
2010-10-13 13:20:00,19.2,19.21,19.18,19.19,22800.0,16.6673,16.676,16.65,16.6586,22800.0
2010-10-13 13:25:00,19.18,19.19,19.16,19.18,44800.0,16.65,16.6586,16.6326,16.65,44800.0
2010-10-13 13:30:00,19.18,19.2,19.17,19.17,51700.0,16.65,16.6673,16.6413,16.6413,51700.0
2010-10-13 13:35:00,19.18,19.18,19.13,19.15,52100.0,16.65,16.65,16.6066,16.6239,52100.0
2010-10-13 13:40:00,19.15,19.16,19.11,19.13,52000.0,16.6239,16.6326,16.5892,16.6066,52000.0
2010-10-13 13:45:00,19.12,19.14,19.12,19.12,25800.0,16.5979,16.6152,16.5979,16.5979,25800.0
2010-10-13 13:50:00,19.12,19.13,19.11,19.11,21900.0,16.5979,16.6066,16.5892,16.5892,21900.0
2010-10-13 13:55:00,19.11,19.12,19.05,19.08,58200.0,16.5892,16.5979,16.5371,16.5632,58200.0
2010-10-13 14:00:00,19.08,19.12,19.08,19.11,32800.0,16.5632,16.5979,16.5632,16.5892,32800.0
2010-10-13 14:05:00,19.12,19.13,19.12,19.13,10400.0,16.5979,16.6066,16.5979,16.6066,10400.0
2010-10-13 14:10:00,19.13,19.15,19.12,19.15,19400.0,16.6066,16.6239,16.5979,16.6239,19400.0
2010-10-13 14:15:00,19.15,19.15,19.14,19.15,8800.0,16.6239,16.6239,16.6152,16.6239,8800.0
2010-10-13 14:20:00,19.15,19.15,19.11,19.11,17600.0,16.6239,16.6239,16.5892,16.5892,17600.0
2010-10-13 14:25:00,19.12,19.12,19.1,19.12,30100.0,16.5979,16.5979,16.5805,16.5979,30100.0
2010-10-13 14:30:00,19.12,19.15,19.11,19.15,6400.0,16.5979,16.6239,16.5892,16.6239,6400.0
2010-10-13 14:35:00,19.15,19.17,19.13,19.15,16900.0,16.6239,16.6413,16.6066,16.6239,16900.0
2010-10-13 14:40:00,19.16,19.17,19.15,19.16,12300.0,16.6326,16.6413,16.6239,16.6326,12300.0
2010-10-13 14:45:00,19.17,19.17,19.16,19.17,2500.0,16.6413,16.6413,16.6326,16.6413,2500.0
2010-10-13 14:50:00,19.17,19.19,19.16,19.19,21900.0,16.6413,16.6586,16.6326,16.6586,21900.0
2010-10-13 14:55:00,19.19,19.19,19.18,19.19,4400.0,16.6586,16.6586,16.65,16.6586,4400.0
2010-10-13 15:00:00,19.19,19.2,19.17,19.17,35700.0,16.6586,16.6673,16.6413,16.6413,35700.0
2010-10-13 15:05:00,19.17,19.17,19.14,19.16,22800.0,16.6413,16.6413,16.6152,16.6326,22800.0
2010-10-13 15:10:00,19.15,19.16,19.12,19.12,27700.0,16.6239,16.6326,16.5979,16.5979,27700.0
2010-10-13 15:15:00,19.12,19.14,19.12,19.12,25100.0,16.5979,16.6152,16.5979,16.5979,25100.0
2010-10-13 15:20:00,19.13,19.14,19.11,19.13,25600.0,16.6066,16.6152,16.5892,16.6066,25600.0
2010-10-13 15:25:00,19.12,19.13,19.09,19.09,24700.0,16.5979,16.6066,16.5718,16.5718,24700.0
2010-10-13 15:30:00,19.09,19.1,19.09,19.1,27700.0,16.5718,16.5805,16.5718,16.5805,27700.0
2010-10-13 15:35:00,19.09,19.12,19.09,19.11,40000.0,16.5718,16.5979,16.5718,16.5892,40000.0
2010-10-13 15:40:00,19.11,19.13,19.11,19.12,40000.0,16.5892,16.6066,16.5892,16.5979,40000.0
2010-10-13 15:45:00,19.11,19.12,19.09,19.1,32800.0,16.5892,16.5979,16.5718,16.5805,32800.0
2010-10-13 15:50:00,19.09,19.12,19.09,19.09,70800.0,16.5718,16.5979,16.5718,16.5718,70800.0
2010-10-13 15:55:00,19.09,19.1,19.07,19.1,56200.0,16.5718,16.5805,16.5545,16.5805,56200.0
2010-10-14 09:30:00,19.05,19.06,18.95,19.0,34300.0,16.5371,16.5458,16.4503,16.4937,34300.0
2010-10-14 09:35:00,18.96,19.03,18.96,18.98,24700.0,16.459,16.5198,16.459,16.4763,24700.0
2010-10-14 09:40:00,18.99,19.02,18.99,18.99,16300.0,16.485,16.5111,16.485,16.485,16300.0
2010-10-14 09:45:00,19.0,19.0,18.99,19.0,7800.0,16.4937,16.4937,16.485,16.4937,7800.0
2010-10-14 09:50:00,18.99,19.03,18.98,19.03,16300.0,16.485,16.5198,16.4763,16.5198,16300.0
2010-10-14 09:55:00,19.02,19.02,18.99,19.0,6700.0,16.5111,16.5111,16.485,16.4937,6700.0
2010-10-14 10:00:00,18.99,19.0,18.98,18.98,18300.0,16.485,16.4937,16.4763,16.4763,18300.0
2010-10-14 10:05:00,18.98,19.03,18.98,19.02,15200.0,16.4763,16.5198,16.4763,16.5111,15200.0
2010-10-14 10:10:00,19.03,19.05,19.02,19.03,14900.0,16.5198,16.5371,16.5111,16.5198,14900.0
2010-10-14 10:15:00,19.03,19.1,19.03,19.1,13300.0,16.5198,16.5805,16.5198,16.5805,13300.0
2010-10-14 10:20:00,19.09,19.15,19.09,19.15,6000.0,16.5718,16.6239,16.5718,16.6239,6000.0
2010-10-14 10:25:00,19.15,19.15,19.13,19.14,4500.0,16.6239,16.6239,16.6066,16.6152,4500.0
2010-10-14 10:30:00,19.14,19.14,19.12,19.14,4900.0,16.6152,16.6152,16.5979,16.6152,4900.0
2010-10-14 10:35:00,19.14,19.16,19.14,19.15,6600.0,16.6152,16.6326,16.6152,16.6239,6600.0
2010-10-14 10:40:00,19.14,19.14,19.11,19.13,7300.0,16.6152,16.6152,16.5892,16.6066,7300.0
2010-10-14 10:45:00,19.12,19.13,19.12,19.12,6600.0,16.5979,16.6066,16.5979,16.5979,6600.0
2010-10-14 10:50:00,19.12,19.13,19.11,19.13,9200.0,16.5979,16.6066,16.5892,16.6066,9200.0
2010-10-14 10:55:00,19.12,19.12,19.1,19.1,3200.0,16.5979,16.5979,16.5805,16.5805,3200.0
2010-10-14 11:00:00,19.11,19.11,19.09,19.11,5200.0,16.5892,16.5892,16.5718,16.5892,5200.0
2010-10-14 11:05:00,19.11,19.13,19.11,19.13,5300.0,16.5892,16.6066,16.5892,16.6066,5300.0
2010-10-14 11:10:00,19.13,19.13,19.09,19.1,14900.0,16.6066,16.6066,16.5718,16.5805,14900.0
2010-10-14 11:15:00,19.1,19.11,19.09,19.09,6800.0,16.5805,16.5892,16.5718,16.5718,6800.0
2010-10-14 11:20:00,19.09,19.1,19.06,19.06,5500.0,16.5718,16.5805,16.5458,16.5458,5500.0
2010-10-14 11:25:00,19.06,19.09,19.05,19.07,33900.0,16.5458,16.5718,16.5371,16.5545,33900.0
2010-10-14 11:30:00,19.08,19.09,19.06,19.07,7000.0,16.5632,16.5718,16.5458,16.5545,7000.0
2010-10-14 11:35:00,19.07,19.07,19.06,19.06,3800.0,16.5545,16.5545,16.5458,16.5458,3800.0
2010-10-14 11:40:00,19.05,19.07,19.04,19.05,3500.0,16.5371,16.5545,16.5284,16.5371,3500.0
2010-10-14 11:45:00,19.05,19.05,19.0,19.0,16100.0,16.5371,16.5371,16.4937,16.4937,16100.0
2010-10-14 11:50:00,19.0,19.03,18.99,19.03,6900.0,16.4937,16.5198,16.485,16.5198,6900.0
2010-10-14 11:55:00,19.04,19.05,19.03,19.05,3400.0,16.5284,16.5371,16.5198,16.5371,3400.0
2010-10-14 12:00:00,19.05,19.07,19.05,19.07,6300.0,16.5371,16.5545,16.5371,16.5545,6300.0
2010-10-14 12:05:00,19.07,19.07,19.06,19.06,1600.0,16.5545,16.5545,16.5458,16.5458,1600.0
2010-10-14 12:10:00,19.06,19.08,19.06,19.07,5800.0,16.5458,16.5632,16.5458,16.5545,5800.0
2010-10-14 12:15:00,19.06,19.07,19.04,19.04,5900.0,16.5458,16.5545,16.5284,16.5284,5900.0
2010-10-14 12:20:00,19.04,19.05,19.04,19.04,1700.0,16.5284,16.5371,16.5284,16.5284,1700.0
2010-10-14 12:25:00,19.04,19.05,19.01,19.03,16600.0,16.5284,16.5371,16.5024,16.5198,16600.0
2010-10-14 12:30:00,19.03,19.03,18.99,19.0,15100.0,16.5198,16.5198,16.485,16.4937,15100.0
2010-10-14 12:35:00,19.01,19.03,19.0,19.03,6200.0,16.5024,16.5198,16.4937,16.5198,6200.0
2010-10-14 12:40:00,19.02,19.03,19.01,19.02,4700.0,16.5111,16.5198,16.5024,16.5111,4700.0
2010-10-14 12:45:00,19.02,19.04,19.02,19.04,10500.0,16.5111,16.5284,16.5111,16.5284,10500.0
2010-10-14 12:50:00,19.03,19.04,19.03,19.04,3300.0,16.5198,16.5284,16.5198,16.5284,3300.0
2010-10-14 12:55:00,19.04,19.05,19.03,19.04,8500.0,16.5284,16.5371,16.5198,16.5284,8500.0
2010-10-14 13:00:00,19.05,19.05,19.03,19.04,5100.0,16.5371,16.5371,16.5198,16.5284,5100.0
2010-10-14 13:05:00,19.03,19.04,18.99,18.99,13400.0,16.5198,16.5284,16.485,16.485,13400.0
2010-10-14 13:10:00,18.99,19.01,18.99,19.0,4500.0,16.485,16.5024,16.485,16.4937,4500.0
2010-10-14 13:15:00,19.01,19.01,18.99,18.99,11200.0,16.5024,16.5024,16.485,16.485,11200.0
2010-10-14 13:20:00,18.99,18.99,18.95,18.95,17400.0,16.485,16.485,16.4503,16.4503,17400.0
2010-10-14 13:25:00,18.96,18.97,18.96,18.96,4400.0,16.459,16.4677,16.459,16.459,4400.0
2010-10-14 13:30:00,18.97,19.0,18.96,18.99,17500.0,16.4677,16.4937,16.459,16.485,17500.0
2010-10-14 13:35:00,19.0,19.03,19.0,19.03,10800.0,16.4937,16.5198,16.4937,16.5198,10800.0
2010-10-14 13:40:00,19.03,19.05,19.02,19.05,5900.0,16.5198,16.5371,16.5111,16.5371,5900.0
2010-10-14 13:45:00,19.04,19.07,19.04,19.06,6200.0,16.5284,16.5545,16.5284,16.5458,6200.0
2010-10-14 13:50:00,19.07,19.07,19.05,19.05,8300.0,16.5545,16.5545,16.5371,16.5371,8300.0
2010-10-14 13:55:00,19.05,19.06,19.04,19.04,11500.0,16.5371,16.5458,16.5284,16.5284,11500.0
2010-10-14 14:00:00,19.05,19.05,19.04,19.04,4100.0,16.5371,16.5371,16.5284,16.5284,4100.0
2010-10-14 14:05:00,19.04,19.06,19.04,19.06,9500.0,16.5284,16.5458,16.5284,16.5458,9500.0
2010-10-14 14:10:00,19.05,19.06,19.05,19.05,5400.0,16.5371,16.5458,16.5371,16.5371,5400.0
2010-10-14 14:15:00,19.06,19.06,19.02,19.03,21300.0,16.5458,16.5458,16.5111,16.5198,21300.0
2010-10-14 14:20:00,19.03,19.03,19.0,19.0,17500.0,16.5198,16.5198,16.4937,16.4937,17500.0
2010-10-14 14:25:00,19.0,19.01,19.0,19.0,8100.0,16.4937,16.5024,16.4937,16.4937,8100.0
2010-10-14 14:30:00,19.01,19.01,18.97,18.97,17400.0,16.5024,16.5024,16.4677,16.4677,17400.0
2010-10-14 14:35:00,18.97,18.98,18.95,18.97,20100.0,16.4677,16.4763,16.4503,16.4677,20100.0
2010-10-14 14:40:00,18.96,18.97,18.95,18.96,6100.0,16.459,16.4677,16.4503,16.459,6100.0
2010-10-14 14:45:00,18.96,18.96,18.94,18.94,12300.0,16.459,16.459,16.4416,16.4416,12300.0
2010-10-14 14:50:00,18.95,18.97,18.94,18.96,16400.0,16.4503,16.4677,16.4416,16.459,16400.0
2010-10-14 14:55:00,18.96,18.97,18.93,18.93,14800.0,16.459,16.4677,16.4329,16.4329,14800.0
2010-10-14 15:00:00,18.93,18.94,18.92,18.92,12800.0,16.4329,16.4416,16.4243,16.4243,12800.0
2010-10-14 15:05:00,18.92,18.94,18.92,18.93,16600.0,16.4243,16.4416,16.4243,16.4329,16600.0
2010-10-14 15:10:00,18.93,18.94,18.93,18.93,10200.0,16.4329,16.4416,16.4329,16.4329,10200.0
2010-10-14 15:15:00,18.93,18.95,18.93,18.94,16800.0,16.4329,16.4503,16.4329,16.4416,16800.0
2010-10-14 15:20:00,18.95,18.99,18.94,18.99,17800.0,16.4503,16.485,16.4416,16.485,17800.0
2010-10-14 15:25:00,18.99,19.0,18.98,18.98,24700.0,16.485,16.4937,16.4763,16.4763,24700.0
2010-10-14 15:30:00,18.99,18.99,18.98,18.98,11200.0,16.485,16.485,16.4763,16.4763,11200.0
2010-10-14 15:35:00,18.98,19.0,18.97,18.97,59700.0,16.4763,16.4937,16.4677,16.4677,59700.0
2010-10-14 15:40:00,18.98,18.99,18.97,18.98,30800.0,16.4763,16.485,16.4677,16.4763,30800.0
2010-10-14 15:45:00,18.98,18.99,18.97,18.98,40600.0,16.4763,16.485,16.4677,16.4763,40600.0
2010-10-14 15:50:00,18.99,19.01,18.97,19.01,43300.0,16.485,16.5024,16.4677,16.5024,43300.0
2010-10-14 15:55:00,19.0,19.04,19.0,19.03,149100.0,16.4937,16.5284,16.4937,16.5198,149100.0
2010-10-15 09:30:00,19.05,19.17,19.05,19.15,101800.0,16.5371,16.6413,16.5371,16.6239,101800.0
2010-10-15 09:35:00,19.15,19.17,19.05,19.06,6700.0,16.6239,16.6413,16.5371,16.5458,6700.0
2010-10-15 09:40:00,19.07,19.13,19.07,19.1,2800.0,16.5545,16.6066,16.5545,16.5805,2800.0
2010-10-15 09:45:00,19.11,19.13,19.1,19.1,2700.0,16.5892,16.6066,16.5805,16.5805,2700.0
2010-10-15 09:50:00,19.1,19.14,19.1,19.12,5100.0,16.5805,16.6152,16.5805,16.5979,5100.0
2010-10-15 09:55:00,19.1,19.16,19.05,19.09,17000.0,16.5805,16.6326,16.5371,16.5718,17000.0
2010-10-15 10:00:00,19.08,19.12,19.06,19.07,9400.0,16.5632,16.5979,16.5458,16.5545,9400.0
2010-10-15 10:05:00,19.06,19.08,19.05,19.05,6300.0,16.5458,16.5632,16.5371,16.5371,6300.0
2010-10-15 10:10:00,19.07,19.07,19.01,19.01,9800.0,16.5545,16.5545,16.5024,16.5024,9800.0
2010-10-15 10:15:00,19.01,19.01,18.92,18.92,15100.0,16.5024,16.5024,16.4243,16.4243,15100.0
2010-10-15 10:20:00,18.93,18.95,18.92,18.94,15600.0,16.4329,16.4503,16.4243,16.4416,15600.0
2010-10-15 10:25:00,18.94,18.97,18.94,18.97,12500.0,16.4416,16.4677,16.4416,16.4677,12500.0
2010-10-15 10:30:00,18.97,19.01,18.95,19.01,9300.0,16.4677,16.5024,16.4503,16.5024,9300.0
2010-10-15 10:35:00,19.01,19.01,18.98,18.98,8300.0,16.5024,16.5024,16.4763,16.4763,8300.0
2010-10-15 10:40:00,18.98,18.99,18.97,18.97,6600.0,16.4763,16.485,16.4677,16.4677,6600.0
2010-10-15 10:45:00,18.98,18.98,18.97,18.98,2800.0,16.4763,16.4763,16.4677,16.4763,2800.0
2010-10-15 10:50:00,18.98,19.01,18.97,19.0,12200.0,16.4763,16.5024,16.4677,16.4937,12200.0
2010-10-15 10:55:00,19.01,19.01,19.0,19.0,2900.0,16.5024,16.5024,16.4937,16.4937,2900.0
2010-10-15 11:00:00,19.01,19.02,19.0,19.01,4400.0,16.5024,16.5111,16.4937,16.5024,4400.0
2010-10-15 11:05:00,19.02,19.05,19.02,19.05,12700.0,16.5111,16.5371,16.5111,16.5371,12700.0
2010-10-15 11:10:00,19.05,19.05,19.04,19.05,900.0,16.5371,16.5371,16.5284,16.5371,900.0
2010-10-15 11:15:00,19.05,19.05,19.01,19.01,7200.0,16.5371,16.5371,16.5024,16.5024,7200.0
2010-10-15 11:20:00,19.02,19.02,19.0,19.01,7000.0,16.5111,16.5111,16.4937,16.5024,7000.0
2010-10-15 11:25:00,19.01,19.01,19.0,19.01,2100.0,16.5024,16.5024,16.4937,16.5024,2100.0
2010-10-15 11:30:00,19.01,19.02,19.01,19.02,8500.0,16.5024,16.5111,16.5024,16.5111,8500.0
2010-10-15 11:35:00,19.02,19.03,19.01,19.03,4200.0,16.5111,16.5198,16.5024,16.5198,4200.0
2010-10-15 11:40:00,19.03,19.03,19.0,19.01,3400.0,16.5198,16.5198,16.4937,16.5024,3400.0
2010-10-15 11:45:00,19.01,19.01,18.97,18.98,10000.0,16.5024,16.5024,16.4677,16.4763,10000.0
2010-10-15 11:50:00,18.98,18.98,18.97,18.98,6600.0,16.4763,16.4763,16.4677,16.4763,6600.0
2010-10-15 11:55:00,18.98,18.98,18.93,18.94,12000.0,16.4763,16.4763,16.4329,16.4416,12000.0
2010-10-15 12:00:00,18.94,18.97,18.93,18.95,10900.0,16.4416,16.4677,16.4329,16.4503,10900.0
2010-10-15 12:05:00,18.94,18.97,18.94,18.97,7700.0,16.4416,16.4677,16.4416,16.4677,7700.0
2010-10-15 12:10:00,18.97,18.97,18.95,18.96,3000.0,16.4677,16.4677,16.4503,16.459,3000.0
2010-10-15 12:15:00,18.96,18.99,18.95,18.99,8200.0,16.459,16.485,16.4503,16.485,8200.0
2010-10-15 12:20:00,19.0,19.01,19.0,19.01,4600.0,16.4937,16.5024,16.4937,16.5024,4600.0
2010-10-15 12:25:00,19.01,19.02,18.99,19.0,10800.0,16.5024,16.5111,16.485,16.4937,10800.0
2010-10-15 12:30:00,19.01,19.03,19.0,19.03,6200.0,16.5024,16.5198,16.4937,16.5198,6200.0
2010-10-15 12:35:00,19.02,19.03,19.02,19.03,2700.0,16.5111,16.5198,16.5111,16.5198,2700.0
2010-10-15 12:40:00,19.03,19.04,19.01,19.01,3500.0,16.5198,16.5284,16.5024,16.5024,3500.0
2010-10-15 12:45:00,19.02,19.02,19.01,19.02,800.0,16.5111,16.5111,16.5024,16.5111,800.0
2010-10-15 12:50:00,19.02,19.03,19.02,19.02,8000.0,16.5111,16.5198,16.5111,16.5111,8000.0
2010-10-15 12:55:00,19.02,19.02,19.01,19.01,800.0,16.5111,16.5111,16.5024,16.5024,800.0
2010-10-15 13:00:00,19.02,19.02,19.0,19.0,2600.0,16.5111,16.5111,16.4937,16.4937,2600.0
2010-10-15 13:05:00,19.0,19.01,19.0,19.0,3700.0,16.4937,16.5024,16.4937,16.4937,3700.0
2010-10-15 13:10:00,19.0,19.01,18.98,18.99,18400.0,16.4937,16.5024,16.4763,16.485,18400.0
2010-10-15 13:15:00,18.99,19.0,18.99,19.0,5700.0,16.485,16.4937,16.485,16.4937,5700.0
2010-10-15 13:20:00,19.0,19.0,18.99,18.99,1100.0,16.4937,16.4937,16.485,16.485,1100.0
2010-10-15 13:25:00,19.0,19.0,18.99,18.99,12300.0,16.4937,16.4937,16.485,16.485,12300.0
2010-10-15 13:30:00,19.0,19.0,18.99,18.99,2300.0,16.4937,16.4937,16.485,16.485,2300.0
2010-10-15 13:35:00,18.99,19.0,18.99,18.99,7300.0,16.485,16.4937,16.485,16.485,7300.0
2010-10-15 13:40:00,19.0,19.0,18.98,18.99,32500.0,16.4937,16.4937,16.4763,16.485,32500.0
2010-10-15 13:45:00,19.0,19.0,18.98,19.0,12300.0,16.4937,16.4937,16.4763,16.4937,12300.0
2010-10-15 13:50:00,18.99,19.01,18.99,18.99,11800.0,16.485,16.5024,16.485,16.485,11800.0
2010-10-15 13:55:00,19.0,19.0,18.96,18.97,16600.0,16.4937,16.4937,16.459,16.4677,16600.0
2010-10-15 14:00:00,18.97,18.99,18.96,18.98,11500.0,16.4677,16.485,16.459,16.4763,11500.0
2010-10-15 14:05:00,18.99,19.01,18.98,19.0,15600.0,16.485,16.5024,16.4763,16.4937,15600.0
2010-10-15 14:10:00,19.0,19.01,18.99,19.01,5000.0,16.4937,16.5024,16.485,16.5024,5000.0
2010-10-15 14:15:00,19.01,19.01,19.0,19.01,2400.0,16.5024,16.5024,16.4937,16.5024,2400.0
2010-10-15 14:20:00,19.0,19.01,19.0,19.01,7500.0,16.4937,16.5024,16.4937,16.5024,7500.0
2010-10-15 14:25:00,19.01,19.01,19.0,19.0,6800.0,16.5024,16.5024,16.4937,16.4937,6800.0
2010-10-15 14:30:00,19.0,19.02,19.0,19.02,6900.0,16.4937,16.5111,16.4937,16.5111,6900.0
2010-10-15 14:35:00,19.02,19.02,19.01,19.02,4700.0,16.5111,16.5111,16.5024,16.5111,4700.0
2010-10-15 14:40:00,19.01,19.02,19.0,19.0,12300.0,16.5024,16.5111,16.4937,16.4937,12300.0
2010-10-15 14:45:00,19.01,19.01,19.0,19.0,2900.0,16.5024,16.5024,16.4937,16.4937,2900.0
2010-10-15 14:50:00,19.0,19.01,18.99,18.99,10100.0,16.4937,16.5024,16.485,16.485,10100.0
2010-10-15 14:55:00,18.99,18.99,18.96,18.96,8100.0,16.485,16.485,16.459,16.459,8100.0
2010-10-15 15:00:00,18.97,18.97,18.96,18.97,4000.0,16.4677,16.4677,16.459,16.4677,4000.0
2010-10-15 15:05:00,18.96,18.97,18.95,18.96,13500.0,16.459,16.4677,16.4503,16.459,13500.0
2010-10-15 15:10:00,18.95,18.96,18.93,18.95,15000.0,16.4503,16.459,16.4329,16.4503,15000.0
2010-10-15 15:15:00,18.95,18.96,18.94,18.95,13400.0,16.4503,16.459,16.4416,16.4503,13400.0
2010-10-15 15:20:00,18.95,18.98,18.95,18.98,15100.0,16.4503,16.4763,16.4503,16.4763,15100.0
2010-10-15 15:25:00,18.98,18.98,18.97,18.98,6900.0,16.4763,16.4763,16.4677,16.4763,6900.0
2010-10-15 15:30:00,18.97,18.98,18.97,18.98,7000.0,16.4677,16.4763,16.4677,16.4763,7000.0
2010-10-15 15:35:00,18.98,18.99,18.97,18.99,14500.0,16.4763,16.485,16.4677,16.485,14500.0
2010-10-15 15:40:00,18.98,19.0,18.98,19.0,7500.0,16.4763,16.4937,16.4763,16.4937,7500.0
2010-10-15 15:45:00,19.0,19.01,18.99,19.01,23900.0,16.4937,16.5024,16.485,16.5024,23900.0
2010-10-15 15:50:00,19.01,19.03,19.01,19.03,19800.0,16.5024,16.5198,16.5024,16.5198,19800.0
2010-10-15 15:55:00,19.03,19.03,19.0,19.0,75900.0,16.5198,16.5198,16.4937,16.4937,75900.0
2010-10-18 09:30:00,18.99,19.03,18.75,18.76,40800.0,16.485,16.5198,16.2767,16.2854,40800.0
2010-10-18 09:35:00,18.76,18.84,18.76,18.78,34900.0,16.2854,16.3548,16.2854,16.3027,34900.0
2010-10-18 09:40:00,18.78,18.99,18.78,18.97,35100.0,16.3027,16.485,16.3027,16.4677,35100.0
2010-10-18 09:45:00,18.98,19.04,18.97,19.04,43900.0,16.4763,16.5284,16.4677,16.5284,43900.0
2010-10-18 09:50:00,19.04,19.07,19.04,19.06,22300.0,16.5284,16.5545,16.5284,16.5458,22300.0
2010-10-18 09:55:00,19.06,19.07,19.04,19.07,6300.0,16.5458,16.5545,16.5284,16.5545,6300.0
2010-10-18 10:00:00,19.07,19.08,19.05,19.06,17900.0,16.5545,16.5632,16.5371,16.5458,17900.0
2010-10-18 10:05:00,19.06,19.08,19.06,19.08,13800.0,16.5458,16.5632,16.5458,16.5632,13800.0
2010-10-18 10:10:00,19.08,19.13,19.07,19.11,42900.0,16.5632,16.6066,16.5545,16.5892,42900.0
2010-10-18 10:15:00,19.12,19.14,19.11,19.12,14700.0,16.5979,16.6152,16.5892,16.5979,14700.0
2010-10-18 10:20:00,19.13,19.17,19.12,19.15,58000.0,16.6066,16.6413,16.5979,16.6239,58000.0
2010-10-18 10:25:00,19.15,19.15,19.11,19.14,18100.0,16.6239,16.6239,16.5892,16.6152,18100.0
2010-10-18 10:30:00,19.15,19.19,19.14,19.17,15600.0,16.6239,16.6586,16.6152,16.6413,15600.0
2010-10-18 10:35:00,19.17,19.2,19.17,19.19,16200.0,16.6413,16.6673,16.6413,16.6586,16200.0
2010-10-18 10:40:00,19.19,19.2,19.16,19.17,41200.0,16.6586,16.6673,16.6326,16.6413,41200.0
2010-10-18 10:45:00,19.17,19.18,19.15,19.17,23100.0,16.6413,16.65,16.6239,16.6413,23100.0
2010-10-18 10:50:00,19.17,19.17,19.16,19.17,12900.0,16.6413,16.6413,16.6326,16.6413,12900.0
2010-10-18 10:55:00,19.17,19.2,19.16,19.19,15100.0,16.6413,16.6673,16.6326,16.6586,15100.0
2010-10-18 11:00:00,19.2,19.2,19.19,19.2,5900.0,16.6673,16.6673,16.6586,16.6673,5900.0
2010-10-18 11:05:00,19.2,19.2,19.16,19.17,20500.0,16.6673,16.6673,16.6326,16.6413,20500.0
2010-10-18 11:10:00,19.18,19.18,19.15,19.15,12900.0,16.65,16.65,16.6239,16.6239,12900.0
2010-10-18 11:15:00,19.16,19.16,19.15,19.15,7000.0,16.6326,16.6326,16.6239,16.6239,7000.0
2010-10-18 11:20:00,19.15,19.15,19.14,19.15,12100.0,16.6239,16.6239,16.6152,16.6239,12100.0
2010-10-18 11:25:00,19.16,19.19,19.15,19.19,12000.0,16.6326,16.6586,16.6239,16.6586,12000.0
2010-10-18 11:30:00,19.18,19.2,19.18,19.2,8400.0,16.65,16.6673,16.65,16.6673,8400.0
2010-10-18 11:35:00,19.19,19.2,19.16,19.17,27900.0,16.6586,16.6673,16.6326,16.6413,27900.0
2010-10-18 11:40:00,19.17,19.17,19.14,19.14,6900.0,16.6413,16.6413,16.6152,16.6152,6900.0
2010-10-18 11:45:00,19.15,19.16,19.14,19.16,6800.0,16.6239,16.6326,16.6152,16.6326,6800.0
2010-10-18 11:50:00,19.17,19.17,19.13,19.14,10900.0,16.6413,16.6413,16.6066,16.6152,10900.0
2010-10-18 11:55:00,19.13,19.14,19.06,19.13,33000.0,16.6066,16.6152,16.5458,16.6066,33000.0
2010-10-18 12:00:00,19.13,19.17,19.12,19.16,19300.0,16.6066,16.6413,16.5979,16.6326,19300.0
2010-10-18 12:05:00,19.16,19.17,19.15,19.17,17900.0,16.6326,16.6413,16.6239,16.6413,17900.0
2010-10-18 12:10:00,19.16,19.19,19.16,19.19,13600.0,16.6326,16.6586,16.6326,16.6586,13600.0
2010-10-18 12:15:00,19.18,19.19,19.18,19.19,3100.0,16.65,16.6586,16.65,16.6586,3100.0
2010-10-18 12:20:00,19.19,19.21,19.18,19.21,13400.0,16.6586,16.676,16.65,16.676,13400.0
2010-10-18 12:25:00,19.21,19.21,19.18,19.19,24200.0,16.676,16.676,16.65,16.6586,24200.0
2010-10-18 12:30:00,19.19,19.2,19.19,19.2,4300.0,16.6586,16.6673,16.6586,16.6673,4300.0
2010-10-18 12:35:00,19.19,19.2,19.19,19.2,5300.0,16.6586,16.6673,16.6586,16.6673,5300.0
2010-10-18 12:40:00,19.2,19.22,19.2,19.22,12500.0,16.6673,16.6847,16.6673,16.6847,12500.0
2010-10-18 12:45:00,19.23,19.23,19.22,19.22,1900.0,16.6934,16.6934,16.6847,16.6847,1900.0
2010-10-18 12:50:00,19.23,19.23,19.22,19.23,2300.0,16.6934,16.6934,16.6847,16.6934,2300.0
2010-10-18 12:55:00,19.23,19.25,19.22,19.25,13300.0,16.6934,16.7107,16.6847,16.7107,13300.0
2010-10-18 13:00:00,19.24,19.25,19.24,19.24,3700.0,16.702,16.7107,16.702,16.702,3700.0
2010-10-18 13:05:00,19.25,19.25,19.24,19.25,3100.0,16.7107,16.7107,16.702,16.7107,3100.0
2010-10-18 13:10:00,19.25,19.29,19.24,19.29,20100.0,16.7107,16.7455,16.702,16.7455,20100.0
2010-10-18 13:15:00,19.28,19.34,19.28,19.33,56500.0,16.7368,16.7889,16.7368,16.7802,56500.0
2010-10-18 13:20:00,19.33,19.34,19.33,19.34,5500.0,16.7802,16.7889,16.7802,16.7889,5500.0
2010-10-18 13:25:00,19.33,19.34,19.32,19.33,15600.0,16.7802,16.7889,16.7715,16.7802,15600.0
2010-10-18 13:30:00,19.33,19.36,19.32,19.36,39500.0,16.7802,16.8062,16.7715,16.8062,39500.0
2010-10-18 13:35:00,19.36,19.37,19.35,19.35,46700.0,16.8062,16.8149,16.7975,16.7975,46700.0
2010-10-18 13:40:00,19.36,19.36,19.31,19.32,13300.0,16.8062,16.8062,16.7628,16.7715,13300.0
2010-10-18 13:45:00,19.31,19.32,19.31,19.31,4400.0,16.7628,16.7715,16.7628,16.7628,4400.0
2010-10-18 13:50:00,19.31,19.31,19.29,19.29,5000.0,16.7628,16.7628,16.7455,16.7455,5000.0
2010-10-18 13:55:00,19.29,19.29,19.26,19.27,6300.0,16.7455,16.7455,16.7194,16.7281,6300.0
2010-10-18 14:00:00,19.26,19.27,19.26,19.26,3300.0,16.7194,16.7281,16.7194,16.7194,3300.0
2010-10-18 14:05:00,19.26,19.27,19.24,19.25,8900.0,16.7194,16.7281,16.702,16.7107,8900.0
2010-10-18 14:10:00,19.24,19.28,19.24,19.27,20500.0,16.702,16.7368,16.702,16.7281,20500.0
2010-10-18 14:15:00,19.27,19.32,19.26,19.32,22700.0,16.7281,16.7715,16.7194,16.7715,22700.0
2010-10-18 14:20:00,19.31,19.33,19.31,19.32,12700.0,16.7628,16.7802,16.7628,16.7715,12700.0
2010-10-18 14:25:00,19.33,19.35,19.32,19.35,8500.0,16.7802,16.7975,16.7715,16.7975,8500.0
2010-10-18 14:30:00,19.35,19.35,19.34,19.35,9000.0,16.7975,16.7975,16.7889,16.7975,9000.0
2010-10-18 14:35:00,19.35,19.38,19.34,19.37,24200.0,16.7975,16.8236,16.7889,16.8149,24200.0
2010-10-18 14:40:00,19.37,19.37,19.34,19.36,23600.0,16.8149,16.8149,16.7889,16.8062,23600.0
2010-10-18 14:45:00,19.36,19.36,19.35,19.36,4300.0,16.8062,16.8062,16.7975,16.8062,4300.0
2010-10-18 14:50:00,19.35,19.36,19.35,19.35,6000.0,16.7975,16.8062,16.7975,16.7975,6000.0
2010-10-18 14:55:00,19.35,19.36,19.35,19.36,5400.0,16.7975,16.8062,16.7975,16.8062,5400.0
2010-10-18 15:00:00,19.35,19.36,19.35,19.35,7400.0,16.7975,16.8062,16.7975,16.7975,7400.0
2010-10-18 15:05:00,19.35,19.38,19.35,19.37,16100.0,16.7975,16.8236,16.7975,16.8149,16100.0
2010-10-18 15:10:00,19.38,19.38,19.37,19.38,5200.0,16.8236,16.8236,16.8149,16.8236,5200.0
2010-10-18 15:15:00,19.38,19.38,19.37,19.37,8800.0,16.8236,16.8236,16.8149,16.8149,8800.0
2010-10-18 15:20:00,19.37,19.38,19.35,19.35,40600.0,16.8149,16.8236,16.7975,16.7975,40600.0
2010-10-18 15:25:00,19.35,19.36,19.35,19.35,6700.0,16.7975,16.8062,16.7975,16.7975,6700.0
2010-10-18 15:30:00,19.35,19.36,19.35,19.35,10300.0,16.7975,16.8062,16.7975,16.7975,10300.0
2010-10-18 15:35:00,19.35,19.36,19.35,19.35,20600.0,16.7975,16.8062,16.7975,16.7975,20600.0
2010-10-18 15:40:00,19.36,19.36,19.35,19.36,13100.0,16.8062,16.8062,16.7975,16.8062,13100.0
2010-10-18 15:45:00,19.36,19.39,19.36,19.37,98000.0,16.8062,16.8323,16.8062,16.8149,98000.0
2010-10-18 15:50:00,19.36,19.38,19.36,19.37,33500.0,16.8062,16.8236,16.8062,16.8149,33500.0
2010-10-18 15:55:00,19.38,19.41,19.37,19.4,177700.0,16.8236,16.8496,16.8149,16.8409,177700.0
2010-10-19 09:30:00,19.17,19.24,19.13,19.24,17500.0,16.6413,16.702,16.6066,16.702,17500.0
2010-10-19 09:35:00,19.21,19.27,19.21,19.21,16800.0,16.676,16.7281,16.676,16.676,16800.0
2010-10-19 09:40:00,19.2,19.21,19.18,19.2,12500.0,16.6673,16.676,16.65,16.6673,12500.0
2010-10-19 09:45:00,19.2,19.22,19.18,19.19,16400.0,16.6673,16.6847,16.65,16.6586,16400.0
2010-10-19 09:50:00,19.2,19.2,18.99,19.09,24000.0,16.6673,16.6673,16.485,16.5718,24000.0
2010-10-19 09:55:00,19.09,19.14,19.09,19.13,12800.0,16.5718,16.6152,16.5718,16.6066,12800.0
2010-10-19 10:00:00,19.14,19.16,19.13,19.16,11600.0,16.6152,16.6326,16.6066,16.6326,11600.0
2010-10-19 10:05:00,19.15,19.16,19.13,19.14,31700.0,16.6239,16.6326,16.6066,16.6152,31700.0
2010-10-19 10:10:00,19.14,19.21,19.14,19.2,29000.0,16.6152,16.676,16.6152,16.6673,29000.0
2010-10-19 10:15:00,19.2,19.2,19.19,19.19,27100.0,16.6673,16.6673,16.6586,16.6586,27100.0
2010-10-19 10:20:00,19.19,19.2,19.16,19.17,35400.0,16.6586,16.6673,16.6326,16.6413,35400.0
2010-10-19 10:25:00,19.17,19.19,19.17,19.19,5500.0,16.6413,16.6586,16.6413,16.6586,5500.0
2010-10-19 10:30:00,19.18,19.19,19.16,19.16,25600.0,16.65,16.6586,16.6326,16.6326,25600.0
2010-10-19 10:35:00,19.16,19.17,19.13,19.17,22500.0,16.6326,16.6413,16.6066,16.6413,22500.0
2010-10-19 10:40:00,19.18,19.18,19.16,19.16,15900.0,16.65,16.65,16.6326,16.6326,15900.0
2010-10-19 10:45:00,19.17,19.19,19.17,19.18,12200.0,16.6413,16.6586,16.6413,16.65,12200.0
2010-10-19 10:50:00,19.19,19.19,19.16,19.18,25100.0,16.6586,16.6586,16.6326,16.65,25100.0
2010-10-19 10:55:00,19.17,19.19,19.17,19.17,14800.0,16.6413,16.6586,16.6413,16.6413,14800.0
2010-10-19 11:00:00,19.17,19.18,19.16,19.17,8500.0,16.6413,16.65,16.6326,16.6413,8500.0
2010-10-19 11:05:00,19.16,19.17,19.14,19.15,12100.0,16.6326,16.6413,16.6152,16.6239,12100.0
2010-10-19 11:10:00,19.14,19.17,19.14,19.17,12000.0,16.6152,16.6413,16.6152,16.6413,12000.0
2010-10-19 11:15:00,19.16,19.17,19.14,19.14,9900.0,16.6326,16.6413,16.6152,16.6152,9900.0
2010-10-19 11:20:00,19.14,19.15,19.13,19.14,29800.0,16.6152,16.6239,16.6066,16.6152,29800.0
2010-10-19 11:25:00,19.15,19.16,19.14,19.15,6400.0,16.6239,16.6326,16.6152,16.6239,6400.0
2010-10-19 11:30:00,19.16,19.18,19.16,19.17,7600.0,16.6326,16.65,16.6326,16.6413,7600.0
2010-10-19 11:35:00,19.17,19.19,19.17,19.19,9000.0,16.6413,16.6586,16.6413,16.6586,9000.0
2010-10-19 11:40:00,19.19,19.19,19.18,19.18,2500.0,16.6586,16.6586,16.65,16.65,2500.0
2010-10-19 11:45:00,19.18,19.23,19.18,19.21,15100.0,16.65,16.6934,16.65,16.676,15100.0
2010-10-19 11:50:00,19.21,19.21,19.19,19.19,5700.0,16.676,16.676,16.6586,16.6586,5700.0
2010-10-19 11:55:00,19.2,19.21,19.19,19.2,9900.0,16.6673,16.676,16.6586,16.6673,9900.0
2010-10-19 12:00:00,19.21,19.22,19.2,19.21,5200.0,16.676,16.6847,16.6673,16.676,5200.0
2010-10-19 12:05:00,19.21,19.22,19.18,19.19,27600.0,16.676,16.6847,16.65,16.6586,27600.0
2010-10-19 12:10:00,19.18,19.19,19.18,19.18,6000.0,16.65,16.6586,16.65,16.65,6000.0
2010-10-19 12:15:00,19.18,19.21,19.18,19.2,18100.0,16.65,16.676,16.65,16.6673,18100.0
2010-10-19 12:20:00,19.21,19.21,19.16,19.17,22100.0,16.676,16.676,16.6326,16.6413,22100.0
2010-10-19 12:25:00,19.16,19.17,19.16,19.16,5200.0,16.6326,16.6413,16.6326,16.6326,5200.0
2010-10-19 12:30:00,19.16,19.16,19.12,19.12,15200.0,16.6326,16.6326,16.5979,16.5979,15200.0
2010-10-19 12:35:00,19.12,19.13,19.11,19.11,10600.0,16.5979,16.6066,16.5892,16.5892,10600.0
2010-10-19 12:40:00,19.11,19.17,19.11,19.17,24700.0,16.5892,16.6413,16.5892,16.6413,24700.0
2010-10-19 12:45:00,19.17,19.19,19.15,19.16,54500.0,16.6413,16.6586,16.6239,16.6326,54500.0
2010-10-19 12:50:00,19.15,19.16,19.13,19.16,23700.0,16.6239,16.6326,16.6066,16.6326,23700.0
2010-10-19 12:55:00,19.15,19.24,19.14,19.23,66400.0,16.6239,16.702,16.6152,16.6934,66400.0
2010-10-19 13:00:00,19.23,19.23,19.21,19.21,7800.0,16.6934,16.6934,16.676,16.676,7800.0
2010-10-19 13:05:00,19.22,19.22,19.2,19.2,4600.0,16.6847,16.6847,16.6673,16.6673,4600.0
2010-10-19 13:10:00,19.2,19.2,19.2,19.2,21400.0,16.6673,16.6673,16.6673,16.6673,21400.0
2010-10-19 13:15:00,19.2,19.21,19.2,19.2,19600.0,16.6673,16.676,16.6673,16.6673,19600.0
2010-10-19 13:20:00,19.21,19.21,19.2,19.2,5200.0,16.676,16.676,16.6673,16.6673,5200.0
2010-10-19 13:25:00,19.2,19.2,19.19,19.2,32200.0,16.6673,16.6673,16.6586,16.6673,32200.0
2010-10-19 13:30:00,19.2,19.21,19.19,19.21,47600.0,16.6673,16.676,16.6586,16.676,47600.0
2010-10-19 13:35:00,19.21,19.21,19.2,19.2,13400.0,16.676,16.676,16.6673,16.6673,13400.0
2010-10-19 13:40:00,19.21,19.21,19.2,19.2,6300.0,16.676,16.676,16.6673,16.6673,6300.0
2010-10-19 13:45:00,19.2,19.24,19.2,19.24,71800.0,16.6673,16.702,16.6673,16.702,71800.0
2010-10-19 13:50:00,19.23,19.24,19.2,19.2,19400.0,16.6934,16.702,16.6673,16.6673,19400.0
2010-10-19 13:55:00,19.2,19.2,19.15,19.15,27700.0,16.6673,16.6673,16.6239,16.6239,27700.0
2010-10-19 14:00:00,19.16,19.16,19.07,19.08,222700.0,16.6326,16.6326,16.5545,16.5632,222700.0
2010-10-19 14:05:00,19.08,19.1,19.08,19.1,23500.0,16.5632,16.5805,16.5632,16.5805,23500.0
2010-10-19 14:10:00,19.1,19.16,19.1,19.14,25800.0,16.5805,16.6326,16.5805,16.6152,25800.0
2010-10-19 14:15:00,19.14,19.18,19.13,19.15,22400.0,16.6152,16.65,16.6066,16.6239,22400.0
2010-10-19 14:20:00,19.15,19.15,19.13,19.15,42100.0,16.6239,16.6239,16.6066,16.6239,42100.0
2010-10-19 14:25:00,19.15,19.17,19.12,19.15,39300.0,16.6239,16.6413,16.5979,16.6239,39300.0
2010-10-19 14:30:00,19.15,19.17,19.15,19.17,11700.0,16.6239,16.6413,16.6239,16.6413,11700.0
2010-10-19 14:35:00,19.16,19.17,19.14,19.15,27400.0,16.6326,16.6413,16.6152,16.6239,27400.0
2010-10-19 14:40:00,19.14,19.15,19.14,19.14,9400.0,16.6152,16.6239,16.6152,16.6152,9400.0
2010-10-19 14:45:00,19.13,19.14,19.11,19.13,26500.0,16.6066,16.6152,16.5892,16.6066,26500.0
2010-10-19 14:50:00,19.13,19.15,19.12,19.15,25500.0,16.6066,16.6239,16.5979,16.6239,25500.0
2010-10-19 14:55:00,19.14,19.14,19.1,19.12,26600.0,16.6152,16.6152,16.5805,16.5979,26600.0
2010-10-19 15:00:00,19.12,19.13,19.1,19.1,16300.0,16.5979,16.6066,16.5805,16.5805,16300.0
2010-10-19 15:05:00,19.1,19.11,19.09,19.1,23200.0,16.5805,16.5892,16.5718,16.5805,23200.0
2010-10-19 15:10:00,19.1,19.1,19.06,19.08,32800.0,16.5805,16.5805,16.5458,16.5632,32800.0
2010-10-19 15:15:00,19.08,19.1,19.08,19.09,15000.0,16.5632,16.5805,16.5632,16.5718,15000.0
2010-10-19 15:20:00,19.09,19.09,19.07,19.07,12700.0,16.5718,16.5718,16.5545,16.5545,12700.0
2010-10-19 15:25:00,19.08,19.08,19.04,19.04,34600.0,16.5632,16.5632,16.5284,16.5284,34600.0
2010-10-19 15:30:00,19.04,19.04,19.02,19.03,25200.0,16.5284,16.5284,16.5111,16.5198,25200.0
2010-10-19 15:35:00,19.03,19.08,19.03,19.08,37300.0,16.5198,16.5632,16.5198,16.5632,37300.0
2010-10-19 15:40:00,19.08,19.1,19.07,19.08,48900.0,16.5632,16.5805,16.5545,16.5632,48900.0
2010-10-19 15:45:00,19.08,19.09,19.05,19.07,47500.0,16.5632,16.5718,16.5371,16.5545,47500.0
2010-10-19 15:50:00,19.07,19.08,19.05,19.07,56900.0,16.5545,16.5632,16.5371,16.5545,56900.0
2010-10-19 15:55:00,19.07,19.09,19.05,19.05,165600.0,16.5545,16.5718,16.5371,16.5371,165600.0
2010-10-20 09:30:00,19.13,19.14,19.01,19.12,8300.0,16.6066,16.6152,16.5024,16.5979,8300.0
2010-10-20 09:35:00,19.12,19.18,19.12,19.16,5300.0,16.5979,16.65,16.5979,16.6326,5300.0
2010-10-20 09:40:00,19.16,19.25,19.16,19.25,8900.0,16.6326,16.7107,16.6326,16.7107,8900.0
2010-10-20 09:45:00,19.27,19.29,19.21,19.24,10800.0,16.7281,16.7455,16.676,16.702,10800.0
2010-10-20 09:50:00,19.23,19.26,19.23,19.24,5100.0,16.6934,16.7194,16.6934,16.702,5100.0
2010-10-20 09:55:00,19.24,19.25,19.2,19.21,13100.0,16.702,16.7107,16.6673,16.676,13100.0
2010-10-20 10:00:00,19.21,19.22,19.2,19.22,6600.0,16.676,16.6847,16.6673,16.6847,6600.0
2010-10-20 10:05:00,19.22,19.24,19.21,19.23,10400.0,16.6847,16.702,16.676,16.6934,10400.0
2010-10-20 10:10:00,19.23,19.24,19.21,19.23,9800.0,16.6934,16.702,16.676,16.6934,9800.0
2010-10-20 10:15:00,19.24,19.24,19.21,19.21,10100.0,16.702,16.702,16.676,16.676,10100.0
2010-10-20 10:20:00,19.22,19.22,19.2,19.22,20600.0,16.6847,16.6847,16.6673,16.6847,20600.0
2010-10-20 10:25:00,19.22,19.25,19.22,19.25,8000.0,16.6847,16.7107,16.6847,16.7107,8000.0
2010-10-20 10:30:00,19.24,19.27,19.24,19.27,8200.0,16.702,16.7281,16.702,16.7281,8200.0
2010-10-20 10:35:00,19.27,19.29,19.27,19.28,4700.0,16.7281,16.7455,16.7281,16.7368,4700.0
2010-10-20 10:40:00,19.28,19.3,19.28,19.3,9400.0,16.7368,16.7541,16.7368,16.7541,9400.0
2010-10-20 10:45:00,19.3,19.33,19.29,19.33,8200.0,16.7541,16.7802,16.7455,16.7802,8200.0
2010-10-20 10:50:00,19.34,19.34,19.33,19.33,1900.0,16.7889,16.7889,16.7802,16.7802,1900.0
2010-10-20 10:55:00,19.34,19.34,19.3,19.3,11900.0,16.7889,16.7889,16.7541,16.7541,11900.0
2010-10-20 11:00:00,19.31,19.31,19.31,19.31,1700.0,16.7628,16.7628,16.7628,16.7628,1700.0
2010-10-20 11:05:00,19.3,19.31,19.3,19.31,5900.0,16.7541,16.7628,16.7541,16.7628,5900.0
2010-10-20 11:10:00,19.31,19.33,19.3,19.32,9400.0,16.7628,16.7802,16.7541,16.7715,9400.0
2010-10-20 11:15:00,19.33,19.33,19.31,19.32,8000.0,16.7802,16.7802,16.7628,16.7715,8000.0
2010-10-20 11:20:00,19.32,19.33,19.31,19.33,1400.0,16.7715,16.7802,16.7628,16.7802,1400.0
2010-10-20 11:25:00,19.33,19.37,19.33,19.37,2200.0,16.7802,16.8149,16.7802,16.8149,2200.0
2010-10-20 11:30:00,19.37,19.39,19.36,19.38,13000.0,16.8149,16.8323,16.8062,16.8236,13000.0
2010-10-20 11:35:00,19.38,19.38,19.37,19.38,1300.0,16.8236,16.8236,16.8149,16.8236,1300.0
2010-10-20 11:40:00,19.38,19.38,19.37,19.38,3400.0,16.8236,16.8236,16.8149,16.8236,3400.0
2010-10-20 11:45:00,19.38,19.38,19.37,19.37,3000.0,16.8236,16.8236,16.8149,16.8149,3000.0
2010-10-20 11:50:00,19.38,19.38,19.37,19.37,4500.0,16.8236,16.8236,16.8149,16.8149,4500.0
2010-10-20 11:55:00,19.38,19.38,19.37,19.37,6100.0,16.8236,16.8236,16.8149,16.8149,6100.0
2010-10-20 12:00:00,19.36,19.43,19.35,19.43,17600.0,16.8062,16.867,16.7975,16.867,17600.0
2010-10-20 12:05:00,19.42,19.44,19.42,19.42,10000.0,16.8583,16.8757,16.8583,16.8583,10000.0
2010-10-20 12:10:00,19.43,19.44,19.43,19.43,6300.0,16.867,16.8757,16.867,16.867,6300.0
2010-10-20 12:15:00,19.43,19.44,19.42,19.44,10800.0,16.867,16.8757,16.8583,16.8757,10800.0
2010-10-20 12:20:00,19.44,19.44,19.43,19.43,4300.0,16.8757,16.8757,16.867,16.867,4300.0
2010-10-20 12:25:00,19.43,19.44,19.36,19.37,18100.0,16.867,16.8757,16.8062,16.8149,18100.0
2010-10-20 12:30:00,19.37,19.37,19.36,19.36,16000.0,16.8149,16.8149,16.8062,16.8062,16000.0
2010-10-20 12:35:00,19.37,19.37,19.31,19.31,16100.0,16.8149,16.8149,16.7628,16.7628,16100.0
2010-10-20 12:40:00,19.31,19.32,19.28,19.28,21700.0,16.7628,16.7715,16.7368,16.7368,21700.0
2010-10-20 12:45:00,19.28,19.3,19.28,19.29,21300.0,16.7368,16.7541,16.7368,16.7455,21300.0
2010-10-20 12:50:00,19.3,19.3,19.27,19.28,19200.0,16.7541,16.7541,16.7281,16.7368,19200.0
2010-10-20 12:55:00,19.29,19.29,19.28,19.28,2700.0,16.7455,16.7455,16.7368,16.7368,2700.0
2010-10-20 13:00:00,19.29,19.29,19.27,19.29,10400.0,16.7455,16.7455,16.7281,16.7455,10400.0
2010-10-20 13:05:00,19.28,19.3,19.28,19.3,10100.0,16.7368,16.7541,16.7368,16.7541,10100.0
2010-10-20 13:10:00,19.31,19.32,19.29,19.31,19100.0,16.7628,16.7715,16.7455,16.7628,19100.0
2010-10-20 13:15:00,19.32,19.33,19.32,19.33,13000.0,16.7715,16.7802,16.7715,16.7802,13000.0
2010-10-20 13:20:00,19.33,19.34,19.32,19.33,15900.0,16.7802,16.7889,16.7715,16.7802,15900.0
2010-10-20 13:25:00,19.34,19.34,19.33,19.34,9000.0,16.7889,16.7889,16.7802,16.7889,9000.0
2010-10-20 13:30:00,19.33,19.34,19.29,19.29,37900.0,16.7802,16.7889,16.7455,16.7455,37900.0
2010-10-20 13:35:00,19.3,19.31,19.3,19.3,3400.0,16.7541,16.7628,16.7541,16.7541,3400.0
2010-10-20 13:40:00,19.3,19.31,19.3,19.3,7400.0,16.7541,16.7628,16.7541,16.7541,7400.0
2010-10-20 13:45:00,19.3,19.31,19.3,19.3,2000.0,16.7541,16.7628,16.7541,16.7541,2000.0
2010-10-20 13:50:00,19.3,19.3,19.28,19.28,10700.0,16.7541,16.7541,16.7368,16.7368,10700.0
2010-10-20 13:55:00,19.29,19.29,19.28,19.29,3500.0,16.7455,16.7455,16.7368,16.7455,3500.0
2010-10-20 14:00:00,19.29,19.3,19.25,19.25,14400.0,16.7455,16.7541,16.7107,16.7107,14400.0
2010-10-20 14:05:00,19.26,19.3,19.26,19.26,20000.0,16.7194,16.7541,16.7194,16.7194,20000.0
2010-10-20 14:10:00,19.27,19.29,19.26,19.29,6300.0,16.7281,16.7455,16.7194,16.7455,6300.0
2010-10-20 14:15:00,19.29,19.34,19.29,19.32,20000.0,16.7455,16.7889,16.7455,16.7715,20000.0
2010-10-20 14:20:00,19.32,19.33,19.31,19.33,9500.0,16.7715,16.7802,16.7628,16.7802,9500.0
2010-10-20 14:25:00,19.33,19.34,19.32,19.32,16200.0,16.7802,16.7889,16.7715,16.7715,16200.0
2010-10-20 14:30:00,19.33,19.34,19.33,19.34,11600.0,16.7802,16.7889,16.7802,16.7889,11600.0
2010-10-20 14:35:00,19.34,19.39,19.33,19.36,23000.0,16.7889,16.8323,16.7802,16.8062,23000.0
2010-10-20 14:40:00,19.36,19.36,19.35,19.36,7200.0,16.8062,16.8062,16.7975,16.8062,7200.0
2010-10-20 14:45:00,19.36,19.36,19.32,19.32,15800.0,16.8062,16.8062,16.7715,16.7715,15800.0
2010-10-20 14:50:00,19.33,19.33,19.31,19.32,13900.0,16.7802,16.7802,16.7628,16.7715,13900.0
2010-10-20 14:55:00,19.32,19.32,19.31,19.32,12000.0,16.7715,16.7715,16.7628,16.7715,12000.0
2010-10-20 15:00:00,19.31,19.32,19.31,19.32,6600.0,16.7628,16.7715,16.7628,16.7715,6600.0
2010-10-20 15:05:00,19.32,19.32,19.3,19.31,15100.0,16.7715,16.7715,16.7541,16.7628,15100.0
2010-10-20 15:10:00,19.31,19.31,19.3,19.31,7600.0,16.7628,16.7628,16.7541,16.7628,7600.0
2010-10-20 15:15:00,19.3,19.33,19.3,19.33,14500.0,16.7541,16.7802,16.7541,16.7802,14500.0
2010-10-20 15:20:00,19.33,19.36,19.32,19.35,13400.0,16.7802,16.8062,16.7715,16.7975,13400.0
2010-10-20 15:25:00,19.35,19.36,19.35,19.36,10500.0,16.7975,16.8062,16.7975,16.8062,10500.0
2010-10-20 15:30:00,19.36,19.36,19.31,19.34,46400.0,16.8062,16.8062,16.7628,16.7889,46400.0
2010-10-20 15:35:00,19.33,19.34,19.28,19.31,60200.0,16.7802,16.7889,16.7368,16.7628,60200.0
2010-10-20 15:40:00,19.31,19.33,19.3,19.32,33600.0,16.7628,16.7802,16.7541,16.7715,33600.0
2010-10-20 15:45:00,19.33,19.35,19.33,19.34,24700.0,16.7802,16.7975,16.7802,16.7889,24700.0
2010-10-20 15:50:00,19.34,19.35,19.28,19.28,90300.0,16.7889,16.7975,16.7368,16.7368,90300.0
2010-10-20 15:55:00,19.29,19.31,19.28,19.3,58600.0,16.7455,16.7628,16.7368,16.7541,58600.0
2010-10-21 09:30:00,19.37,19.37,19.3,19.32,16600.0,16.8149,16.8149,16.7541,16.7715,16600.0
2010-10-21 09:35:00,19.33,19.38,19.3,19.38,13000.0,16.7802,16.8236,16.7541,16.8236,13000.0
2010-10-21 09:40:00,19.4,19.4,19.36,19.36,23200.0,16.8409,16.8409,16.8062,16.8062,23200.0
2010-10-21 09:45:00,19.36,19.36,19.34,19.34,7700.0,16.8062,16.8062,16.7889,16.7889,7700.0
2010-10-21 09:50:00,19.34,19.37,19.33,19.37,5700.0,16.7889,16.8149,16.7802,16.8149,5700.0
2010-10-21 09:55:00,19.36,19.4,19.35,19.4,8800.0,16.8062,16.8409,16.7975,16.8409,8800.0
2010-10-21 10:00:00,19.4,19.4,19.35,19.39,19900.0,16.8409,16.8409,16.7975,16.8323,19900.0
2010-10-21 10:05:00,19.39,19.48,19.39,19.47,17000.0,16.8323,16.9104,16.8323,16.9017,17000.0
2010-10-21 10:10:00,19.48,19.5,19.48,19.5,17700.0,16.9104,16.9278,16.9104,16.9278,17700.0
2010-10-21 10:15:00,19.49,19.5,19.48,19.49,6900.0,16.9191,16.9278,16.9104,16.9191,6900.0
2010-10-21 10:20:00,19.48,19.5,19.47,19.49,9200.0,16.9104,16.9278,16.9017,16.9191,9200.0
2010-10-21 10:25:00,19.49,19.5,19.48,19.48,2000.0,16.9191,16.9278,16.9104,16.9104,2000.0
2010-10-21 10:30:00,19.48,19.5,19.48,19.5,3700.0,16.9104,16.9278,16.9104,16.9278,3700.0
2010-10-21 10:35:00,19.5,19.5,19.49,19.49,2700.0,16.9278,16.9278,16.9191,16.9191,2700.0
2010-10-21 10:40:00,19.5,19.54,19.49,19.5,22500.0,16.9278,16.9625,16.9191,16.9278,22500.0
2010-10-21 10:45:00,19.49,19.51,19.48,19.51,7500.0,16.9191,16.9364,16.9104,16.9364,7500.0
2010-10-21 10:50:00,19.52,19.53,19.5,19.52,6700.0,16.9451,16.9538,16.9278,16.9451,6700.0
2010-10-21 10:55:00,19.52,19.53,19.52,19.53,2500.0,16.9451,16.9538,16.9451,16.9538,2500.0
2010-10-21 11:00:00,19.53,19.53,19.51,19.53,7300.0,16.9538,16.9538,16.9364,16.9538,7300.0
2010-10-21 11:05:00,19.52,19.53,19.52,19.53,3200.0,16.9451,16.9538,16.9451,16.9538,3200.0
2010-10-21 11:10:00,19.52,19.53,19.5,19.5,20100.0,16.9451,16.9538,16.9278,16.9278,20100.0
2010-10-21 11:15:00,19.5,19.51,19.48,19.48,8000.0,16.9278,16.9364,16.9104,16.9104,8000.0
2010-10-21 11:20:00,19.49,19.51,19.48,19.48,10000.0,16.9191,16.9364,16.9104,16.9104,10000.0
2010-10-21 11:25:00,19.49,19.5,19.47,19.5,13400.0,16.9191,16.9278,16.9017,16.9278,13400.0
2010-10-21 11:30:00,19.49,19.5,19.49,19.49,4800.0,16.9191,16.9278,16.9191,16.9191,4800.0
2010-10-21 11:35:00,19.49,19.5,19.43,19.43,20700.0,16.9191,16.9278,16.867,16.867,20700.0
2010-10-21 11:40:00,19.44,19.44,19.39,19.4,11900.0,16.8757,16.8757,16.8323,16.8409,11900.0
2010-10-21 11:45:00,19.41,19.44,19.41,19.44,6000.0,16.8496,16.8757,16.8496,16.8757,6000.0
2010-10-21 11:50:00,19.43,19.45,19.43,19.44,9200.0,16.867,16.8843,16.867,16.8757,9200.0
2010-10-21 11:55:00,19.44,19.47,19.44,19.47,6500.0,16.8757,16.9017,16.8757,16.9017,6500.0
2010-10-21 12:00:00,19.47,19.48,19.47,19.47,2500.0,16.9017,16.9104,16.9017,16.9017,2500.0
2010-10-21 12:05:00,19.48,19.48,19.46,19.47,6100.0,16.9104,16.9104,16.893,16.9017,6100.0
2010-10-21 12:10:00,19.46,19.47,19.45,19.45,9900.0,16.893,16.9017,16.8843,16.8843,9900.0
2010-10-21 12:15:00,19.46,19.48,19.44,19.48,11900.0,16.893,16.9104,16.8757,16.9104,11900.0
2010-10-21 12:20:00,19.48,19.48,19.47,19.48,1400.0,16.9104,16.9104,16.9017,16.9104,1400.0
2010-10-21 12:25:00,19.47,19.48,19.47,19.48,8000.0,16.9017,16.9104,16.9017,16.9104,8000.0
2010-10-21 12:30:00,19.47,19.48,19.43,19.44,9300.0,16.9017,16.9104,16.867,16.8757,9300.0
2010-10-21 12:35:00,19.43,19.44,19.39,19.41,7400.0,16.867,16.8757,16.8323,16.8496,7400.0
2010-10-21 12:40:00,19.42,19.45,19.41,19.44,8000.0,16.8583,16.8843,16.8496,16.8757,8000.0
2010-10-21 12:45:00,19.45,19.47,19.44,19.47,13400.0,16.8843,16.9017,16.8757,16.9017,13400.0
2010-10-21 12:50:00,19.47,19.48,19.47,19.48,7800.0,16.9017,16.9104,16.9017,16.9104,7800.0
2010-10-21 12:55:00,19.48,19.48,19.47,19.48,6800.0,16.9104,16.9104,16.9017,16.9104,6800.0
2010-10-21 13:00:00,19.48,19.52,19.48,19.52,14200.0,16.9104,16.9451,16.9104,16.9451,14200.0
2010-10-21 13:05:00,19.51,19.52,19.48,19.48,6800.0,16.9364,16.9451,16.9104,16.9104,6800.0
2010-10-21 13:10:00,19.48,19.49,19.47,19.49,4900.0,16.9104,16.9191,16.9017,16.9191,4900.0
2010-10-21 13:15:00,19.48,19.49,19.48,19.49,6500.0,16.9104,16.9191,16.9104,16.9191,6500.0
2010-10-21 13:20:00,19.47,19.48,19.45,19.45,115300.0,16.9017,16.9104,16.8843,16.8843,115300.0
2010-10-21 13:25:00,19.45,19.46,19.45,19.45,4000.0,16.8843,16.893,16.8843,16.8843,4000.0
2010-10-21 13:30:00,19.45,19.45,19.4,19.41,14500.0,16.8843,16.8843,16.8409,16.8496,14500.0
2010-10-21 13:35:00,19.4,19.41,19.4,19.41,5100.0,16.8409,16.8496,16.8409,16.8496,5100.0
2010-10-21 13:40:00,19.4,19.41,19.38,19.4,8200.0,16.8409,16.8496,16.8236,16.8409,8200.0
2010-10-21 13:45:00,19.4,19.4,19.34,19.34,16000.0,16.8409,16.8409,16.7889,16.7889,16000.0
2010-10-21 13:50:00,19.34,19.35,19.3,19.3,18600.0,16.7889,16.7975,16.7541,16.7541,18600.0
2010-10-21 13:55:00,19.3,19.32,19.29,19.3,25800.0,16.7541,16.7715,16.7455,16.7541,25800.0
2010-10-21 14:00:00,19.3,19.31,19.29,19.3,15200.0,16.7541,16.7628,16.7455,16.7541,15200.0
2010-10-21 14:05:00,19.3,19.32,19.3,19.3,11000.0,16.7541,16.7715,16.7541,16.7541,11000.0
2010-10-21 14:10:00,19.3,19.32,19.3,19.31,6600.0,16.7541,16.7715,16.7541,16.7628,6600.0
2010-10-21 14:15:00,19.32,19.34,19.31,19.33,19800.0,16.7715,16.7889,16.7628,16.7802,19800.0
2010-10-21 14:20:00,19.34,19.34,19.3,19.3,12200.0,16.7889,16.7889,16.7541,16.7541,12200.0
2010-10-21 14:25:00,19.31,19.32,19.3,19.32,5400.0,16.7628,16.7715,16.7541,16.7715,5400.0
2010-10-21 14:30:00,19.32,19.32,19.31,19.31,55600.0,16.7715,16.7715,16.7628,16.7628,55600.0
2010-10-21 14:35:00,19.31,19.32,19.31,19.31,2000.0,16.7628,16.7715,16.7628,16.7628,2000.0
2010-10-21 14:40:00,19.32,19.33,19.31,19.31,19200.0,16.7715,16.7802,16.7628,16.7628,19200.0
2010-10-21 14:45:00,19.32,19.32,19.3,19.3,10600.0,16.7715,16.7715,16.7541,16.7541,10600.0
2010-10-21 14:50:00,19.3,19.31,19.3,19.31,17100.0,16.7541,16.7628,16.7541,16.7628,17100.0
2010-10-21 14:55:00,19.31,19.31,19.3,19.3,15300.0,16.7628,16.7628,16.7541,16.7541,15300.0
2010-10-21 15:00:00,19.31,19.31,19.28,19.29,61200.0,16.7628,16.7628,16.7368,16.7455,61200.0
2010-10-21 15:05:00,19.28,19.3,19.28,19.29,25300.0,16.7368,16.7541,16.7368,16.7455,25300.0
2010-10-21 15:10:00,19.29,19.3,19.29,19.29,13300.0,16.7455,16.7541,16.7455,16.7455,13300.0
2010-10-21 15:15:00,19.3,19.3,19.26,19.28,165500.0,16.7541,16.7541,16.7194,16.7368,165500.0
2010-10-21 15:20:00,19.29,19.3,19.28,19.3,9100.0,16.7455,16.7541,16.7368,16.7541,9100.0
2010-10-21 15:25:00,19.3,19.3,19.29,19.3,11400.0,16.7541,16.7541,16.7455,16.7541,11400.0
2010-10-21 15:30:00,19.3,19.33,19.28,19.28,47100.0,16.7541,16.7802,16.7368,16.7368,47100.0
2010-10-21 15:35:00,19.28,19.3,19.28,19.29,22500.0,16.7368,16.7541,16.7368,16.7455,22500.0
2010-10-21 15:40:00,19.3,19.3,19.29,19.3,16000.0,16.7541,16.7541,16.7455,16.7541,16000.0
2010-10-21 15:45:00,19.29,19.3,19.28,19.3,94200.0,16.7455,16.7541,16.7368,16.7541,94200.0
2010-10-21 15:50:00,19.29,19.3,19.27,19.28,64800.0,16.7455,16.7541,16.7281,16.7368,64800.0
2010-10-21 15:55:00,19.29,19.33,19.28,19.32,166300.0,16.7455,16.7802,16.7368,16.7715,166300.0
2010-10-22 09:30:00,19.33,19.33,19.27,19.28,15400.0,16.7802,16.7802,16.7281,16.7368,15400.0
2010-10-22 09:35:00,19.28,19.35,19.27,19.35,10500.0,16.7368,16.7975,16.7281,16.7975,10500.0
2010-10-22 09:40:00,19.36,19.36,19.34,19.35,11400.0,16.8062,16.8062,16.7889,16.7975,11400.0
2010-10-22 09:45:00,19.36,19.37,19.35,19.36,4400.0,16.8062,16.8149,16.7975,16.8062,4400.0
2010-10-22 09:50:00,19.36,19.36,19.33,19.33,63200.0,16.8062,16.8062,16.7802,16.7802,63200.0
2010-10-22 09:55:00,19.33,19.33,19.29,19.3,12800.0,16.7802,16.7802,16.7455,16.7541,12800.0
2010-10-22 10:00:00,19.3,19.3,19.28,19.28,12100.0,16.7541,16.7541,16.7368,16.7368,12100.0
2010-10-22 10:05:00,19.28,19.29,19.25,19.27,13000.0,16.7368,16.7455,16.7107,16.7281,13000.0
2010-10-22 10:10:00,19.27,19.27,19.23,19.24,10500.0,16.7281,16.7281,16.6934,16.702,10500.0
2010-10-22 10:15:00,19.25,19.25,19.23,19.24,14200.0,16.7107,16.7107,16.6934,16.702,14200.0
2010-10-22 10:20:00,19.25,19.25,19.23,19.23,3700.0,16.7107,16.7107,16.6934,16.6934,3700.0
2010-10-22 10:25:00,19.23,19.25,19.23,19.24,2000.0,16.6934,16.7107,16.6934,16.702,2000.0
2010-10-22 10:30:00,19.25,19.28,19.24,19.27,12800.0,16.7107,16.7368,16.702,16.7281,12800.0
2010-10-22 10:35:00,19.27,19.27,19.25,19.26,6300.0,16.7281,16.7281,16.7107,16.7194,6300.0
2010-10-22 10:40:00,19.25,19.25,19.24,19.24,10000.0,16.7107,16.7107,16.702,16.702,10000.0
2010-10-22 10:45:00,19.24,19.25,19.21,19.23,23500.0,16.702,16.7107,16.676,16.6934,23500.0
2010-10-22 10:50:00,19.23,19.25,19.23,19.25,9400.0,16.6934,16.7107,16.6934,16.7107,9400.0
2010-10-22 10:55:00,19.25,19.25,19.24,19.24,600.0,16.7107,16.7107,16.702,16.702,600.0
2010-10-22 11:00:00,19.24,19.25,19.22,19.25,18200.0,16.702,16.7107,16.6847,16.7107,18200.0
2010-10-22 11:05:00,19.25,19.25,19.22,19.24,9800.0,16.7107,16.7107,16.6847,16.702,9800.0
2010-10-22 11:10:00,19.24,19.24,19.23,19.24,300.0,16.702,16.702,16.6934,16.702,300.0
2010-10-22 11:15:00,19.24,19.26,19.24,19.26,10200.0,16.702,16.7194,16.702,16.7194,10200.0
2010-10-22 11:20:00,19.26,19.27,19.26,19.26,1800.0,16.7194,16.7281,16.7194,16.7194,1800.0
2010-10-22 11:25:00,19.26,19.26,19.25,19.25,4300.0,16.7194,16.7194,16.7107,16.7107,4300.0
2010-10-22 11:30:00,19.25,19.27,19.25,19.27,3900.0,16.7107,16.7281,16.7107,16.7281,3900.0
2010-10-22 11:35:00,19.26,19.28,19.26,19.28,7100.0,16.7194,16.7368,16.7194,16.7368,7100.0
2010-10-22 11:40:00,19.27,19.27,19.25,19.25,13200.0,16.7281,16.7281,16.7107,16.7107,13200.0
2010-10-22 11:45:00,19.25,19.25,19.21,19.22,15700.0,16.7107,16.7107,16.676,16.6847,15700.0
2010-10-22 11:50:00,19.22,19.22,19.21,19.21,7900.0,16.6847,16.6847,16.676,16.676,7900.0
2010-10-22 11:55:00,19.22,19.22,19.21,19.22,3100.0,16.6847,16.6847,16.676,16.6847,3100.0
2010-10-22 12:00:00,19.22,19.22,19.21,19.21,1600.0,16.6847,16.6847,16.676,16.676,1600.0
2010-10-22 12:05:00,19.21,19.22,19.21,19.22,1900.0,16.676,16.6847,16.676,16.6847,1900.0
2010-10-22 12:10:00,19.21,19.22,19.21,19.21,2300.0,16.676,16.6847,16.676,16.676,2300.0
2010-10-22 12:15:00,19.21,19.22,19.2,19.21,11000.0,16.676,16.6847,16.6673,16.676,11000.0
2010-10-22 12:20:00,19.21,19.22,19.21,19.21,3800.0,16.676,16.6847,16.676,16.676,3800.0
2010-10-22 12:25:00,19.22,19.23,19.21,19.23,6700.0,16.6847,16.6934,16.676,16.6934,6700.0
2010-10-22 12:30:00,19.24,19.24,19.24,19.24,200.0,16.702,16.702,16.702,16.702,200.0
2010-10-22 12:35:00,19.24,19.24,19.23,19.23,5100.0,16.702,16.702,16.6934,16.6934,5100.0
2010-10-22 12:40:00,19.23,19.24,19.22,19.22,15100.0,16.6934,16.702,16.6847,16.6847,15100.0
2010-10-22 12:45:00,19.23,19.23,19.22,19.23,4900.0,16.6934,16.6934,16.6847,16.6934,4900.0
2010-10-22 12:50:00,19.22,19.23,19.22,19.22,8700.0,16.6847,16.6934,16.6847,16.6847,8700.0
2010-10-22 12:55:00,19.21,19.21,19.18,19.18,16700.0,16.676,16.676,16.65,16.65,16700.0
2010-10-22 13:00:00,19.19,19.19,19.18,19.18,4200.0,16.6586,16.6586,16.65,16.65,4200.0
2010-10-22 13:05:00,19.19,19.19,19.18,19.19,4000.0,16.6586,16.6586,16.65,16.6586,4000.0
2010-10-22 13:10:00,19.19,19.19,19.18,19.18,1400.0,16.6586,16.6586,16.65,16.65,1400.0
2010-10-22 13:15:00,19.19,19.24,19.18,19.24,5900.0,16.6586,16.702,16.65,16.702,5900.0
2010-10-22 13:20:00,19.25,19.25,19.24,19.25,1200.0,16.7107,16.7107,16.702,16.7107,1200.0
2010-10-22 13:25:00,19.25,19.27,19.24,19.26,3300.0,16.7107,16.7281,16.702,16.7194,3300.0
2010-10-22 13:30:00,19.26,19.27,19.26,19.26,2100.0,16.7194,16.7281,16.7194,16.7194,2100.0
2010-10-22 13:35:00,19.26,19.27,19.26,19.26,1600.0,16.7194,16.7281,16.7194,16.7194,1600.0
2010-10-22 13:40:00,19.26,19.27,19.26,19.26,2200.0,16.7194,16.7281,16.7194,16.7194,2200.0
2010-10-22 13:45:00,19.26,19.27,19.26,19.26,58200.0,16.7194,16.7281,16.7194,16.7194,58200.0
2010-10-22 13:50:00,19.26,19.27,19.26,19.26,2000.0,16.7194,16.7281,16.7194,16.7194,2000.0
2010-10-22 13:55:00,19.26,19.27,19.26,19.26,3500.0,16.7194,16.7281,16.7194,16.7194,3500.0
2010-10-22 14:00:00,19.26,19.27,19.26,19.26,3600.0,16.7194,16.7281,16.7194,16.7194,3600.0
2010-10-22 14:05:00,19.26,19.27,19.26,19.27,2700.0,16.7194,16.7281,16.7194,16.7281,2700.0
2010-10-22 14:10:00,19.26,19.27,19.26,19.27,3100.0,16.7194,16.7281,16.7194,16.7281,3100.0
2010-10-22 14:15:00,19.26,19.27,19.26,19.26,13500.0,16.7194,16.7281,16.7194,16.7194,13500.0
2010-10-22 14:20:00,19.26,19.27,19.26,19.27,6800.0,16.7194,16.7281,16.7194,16.7281,6800.0
2010-10-22 14:25:00,19.27,19.3,19.27,19.28,9100.0,16.7281,16.7541,16.7281,16.7368,9100.0
2010-10-22 14:30:00,19.28,19.28,19.27,19.27,4300.0,16.7368,16.7368,16.7281,16.7281,4300.0
2010-10-22 14:35:00,19.27,19.28,19.27,19.27,1900.0,16.7281,16.7368,16.7281,16.7281,1900.0
2010-10-22 14:40:00,19.27,19.28,19.27,19.28,1200.0,16.7281,16.7368,16.7281,16.7368,1200.0
2010-10-22 14:45:00,19.28,19.28,19.27,19.27,4000.0,16.7368,16.7368,16.7281,16.7281,4000.0
2010-10-22 14:50:00,19.28,19.28,19.26,19.26,6000.0,16.7368,16.7368,16.7194,16.7194,6000.0
2010-10-22 14:55:00,19.26,19.26,19.24,19.24,11500.0,16.7194,16.7194,16.702,16.702,11500.0
2010-10-22 15:00:00,19.24,19.25,19.23,19.23,14700.0,16.702,16.7107,16.6934,16.6934,14700.0
2010-10-22 15:05:00,19.24,19.25,19.23,19.25,19200.0,16.702,16.7107,16.6934,16.7107,19200.0
2010-10-22 15:10:00,19.25,19.25,19.24,19.24,10900.0,16.7107,16.7107,16.702,16.702,10900.0
2010-10-22 15:15:00,19.24,19.25,19.24,19.24,5300.0,16.702,16.7107,16.702,16.702,5300.0
2010-10-22 15:20:00,19.24,19.25,19.24,19.24,12700.0,16.702,16.7107,16.702,16.702,12700.0
2010-10-22 15:25:00,19.24,19.25,19.24,19.25,11700.0,16.702,16.7107,16.702,16.7107,11700.0
2010-10-22 15:30:00,19.25,19.25,19.24,19.25,15800.0,16.7107,16.7107,16.702,16.7107,15800.0
2010-10-22 15:35:00,19.24,19.25,19.24,19.24,16200.0,16.702,16.7107,16.702,16.702,16200.0
2010-10-22 15:40:00,19.24,19.25,19.24,19.24,30400.0,16.702,16.7107,16.702,16.702,30400.0
2010-10-22 15:45:00,19.25,19.27,19.25,19.27,40700.0,16.7107,16.7281,16.7107,16.7281,40700.0
2010-10-22 15:50:00,19.27,19.27,19.26,19.26,33400.0,16.7281,16.7281,16.7194,16.7194,33400.0
2010-10-22 15:55:00,19.26,19.29,19.26,19.28,183500.0,16.7194,16.7455,16.7194,16.7368,183500.0
2010-10-25 09:30:00,19.43,19.49,19.39,19.49,13600.0,16.867,16.9191,16.8323,16.9191,13600.0
2010-10-25 09:35:00,19.48,19.49,19.48,19.49,4500.0,16.9104,16.9191,16.9104,16.9191,4500.0
2010-10-25 09:40:00,19.48,19.53,19.48,19.52,16200.0,16.9104,16.9538,16.9104,16.9451,16200.0
2010-10-25 09:45:00,19.52,19.55,19.52,19.54,17600.0,16.9451,16.9712,16.9451,16.9625,17600.0
2010-10-25 09:50:00,19.55,19.6,19.55,19.59,17800.0,16.9712,17.0146,16.9712,17.0059,17800.0
2010-10-25 09:55:00,19.59,19.61,19.55,19.56,25000.0,17.0059,17.0232,16.9712,16.9798,25000.0
2010-10-25 10:00:00,19.56,19.6,19.56,19.59,8900.0,16.9798,17.0146,16.9798,17.0059,8900.0
2010-10-25 10:05:00,19.6,19.6,19.59,19.59,5600.0,17.0146,17.0146,17.0059,17.0059,5600.0
2010-10-25 10:10:00,19.6,19.64,19.59,19.64,18100.0,17.0146,17.0493,17.0059,17.0493,18100.0
2010-10-25 10:15:00,19.64,19.69,19.63,19.68,13000.0,17.0493,17.0927,17.0406,17.084,13000.0
2010-10-25 10:20:00,19.67,19.69,19.67,19.69,4100.0,17.0753,17.0927,17.0753,17.0927,4100.0
2010-10-25 10:25:00,19.69,19.71,19.68,19.68,25300.0,17.0927,17.1101,17.084,17.084,25300.0
2010-10-25 10:30:00,19.68,19.68,19.65,19.67,12300.0,17.084,17.084,17.058,17.0753,12300.0
2010-10-25 10:35:00,19.67,19.67,19.63,19.65,10100.0,17.0753,17.0753,17.0406,17.058,10100.0
2010-10-25 10:40:00,19.65,19.65,19.59,19.6,14900.0,17.058,17.058,17.0059,17.0146,14900.0
2010-10-25 10:45:00,19.61,19.63,19.61,19.62,7400.0,17.0232,17.0406,17.0232,17.0319,7400.0
2010-10-25 10:50:00,19.63,19.69,19.62,19.65,39300.0,17.0406,17.0927,17.0319,17.058,39300.0
2010-10-25 10:55:00,19.64,19.65,19.64,19.64,2600.0,17.0493,17.058,17.0493,17.0493,2600.0
2010-10-25 11:00:00,19.64,19.64,19.62,19.62,12200.0,17.0493,17.0493,17.0319,17.0319,12200.0
2010-10-25 11:05:00,19.62,19.62,19.6,19.61,11300.0,17.0319,17.0319,17.0146,17.0232,11300.0
2010-10-25 11:10:00,19.61,19.65,19.61,19.65,21400.0,17.0232,17.058,17.0232,17.058,21400.0
2010-10-25 11:15:00,19.65,19.66,19.64,19.66,17100.0,17.058,17.0666,17.0493,17.0666,17100.0
2010-10-25 11:20:00,19.66,19.68,19.65,19.66,17600.0,17.0666,17.084,17.058,17.0666,17600.0
2010-10-25 11:25:00,19.66,19.67,19.66,19.67,3100.0,17.0666,17.0753,17.0666,17.0753,3100.0
2010-10-25 11:30:00,19.66,19.68,19.66,19.68,11200.0,17.0666,17.084,17.0666,17.084,11200.0
2010-10-25 11:35:00,19.68,19.68,19.67,19.68,4200.0,17.084,17.084,17.0753,17.084,4200.0
2010-10-25 11:40:00,19.67,19.69,19.67,19.68,10500.0,17.0753,17.0927,17.0753,17.084,10500.0
2010-10-25 11:45:00,19.69,19.69,19.68,19.68,3100.0,17.0927,17.0927,17.084,17.084,3100.0
2010-10-25 11:50:00,19.69,19.69,19.67,19.67,10000.0,17.0927,17.0927,17.0753,17.0753,10000.0
2010-10-25 11:55:00,19.67,19.68,19.67,19.68,83600.0,17.0753,17.084,17.0753,17.084,83600.0
2010-10-25 12:00:00,19.68,19.68,19.67,19.68,7700.0,17.084,17.084,17.0753,17.084,7700.0
2010-10-25 12:05:00,19.68,19.68,19.67,19.68,4300.0,17.084,17.084,17.0753,17.084,4300.0
2010-10-25 12:10:00,19.67,19.68,19.64,19.65,23900.0,17.0753,17.084,17.0493,17.058,23900.0
2010-10-25 12:15:00,19.64,19.65,19.64,19.65,7700.0,17.0493,17.058,17.0493,17.058,7700.0
2010-10-25 12:20:00,19.65,19.68,19.64,19.67,107900.0,17.058,17.084,17.0493,17.0753,107900.0
2010-10-25 12:25:00,19.68,19.7,19.68,19.69,15000.0,17.084,17.1014,17.084,17.0927,15000.0
2010-10-25 12:30:00,19.68,19.69,19.68,19.69,2100.0,17.084,17.0927,17.084,17.0927,2100.0
2010-10-25 12:35:00,19.69,19.69,19.68,19.69,3600.0,17.0927,17.0927,17.084,17.0927,3600.0
2010-10-25 12:40:00,19.69,19.69,19.66,19.67,49700.0,17.0927,17.0927,17.0666,17.0753,49700.0
2010-10-25 12:45:00,19.66,19.67,19.66,19.67,2200.0,17.0666,17.0753,17.0666,17.0753,2200.0
2010-10-25 12:50:00,19.67,19.67,19.66,19.66,3200.0,17.0753,17.0753,17.0666,17.0666,3200.0
2010-10-25 12:55:00,19.67,19.67,19.66,19.67,8100.0,17.0753,17.0753,17.0666,17.0753,8100.0
2010-10-25 13:00:00,19.66,19.67,19.65,19.65,40000.0,17.0666,17.0753,17.058,17.058,40000.0
2010-10-25 13:05:00,19.65,19.66,19.64,19.65,16200.0,17.058,17.0666,17.0493,17.058,16200.0
2010-10-25 13:10:00,19.65,19.65,19.64,19.65,2500.0,17.058,17.058,17.0493,17.058,2500.0
2010-10-25 13:15:00,19.65,19.67,19.64,19.65,20300.0,17.058,17.0753,17.0493,17.058,20300.0
2010-10-25 13:20:00,19.65,19.66,19.65,19.66,16500.0,17.058,17.0666,17.058,17.0666,16500.0
2010-10-25 13:25:00,19.65,19.65,19.64,19.65,49100.0,17.058,17.058,17.0493,17.058,49100.0
2010-10-25 13:30:00,19.65,19.66,19.64,19.65,17600.0,17.058,17.0666,17.0493,17.058,17600.0
2010-10-25 13:35:00,19.64,19.65,19.64,19.65,4900.0,17.0493,17.058,17.0493,17.058,4900.0
2010-10-25 13:40:00,19.65,19.65,19.65,19.65,28700.0,17.058,17.058,17.058,17.058,28700.0
2010-10-25 13:45:00,19.65,19.66,19.65,19.65,8700.0,17.058,17.0666,17.058,17.058,8700.0
2010-10-25 13:50:00,19.65,19.65,19.64,19.65,5600.0,17.058,17.058,17.0493,17.058,5600.0
2010-10-25 13:55:00,19.65,19.65,19.64,19.65,5700.0,17.058,17.058,17.0493,17.058,5700.0
2010-10-25 14:00:00,19.64,19.66,19.64,19.66,17700.0,17.0493,17.0666,17.0493,17.0666,17700.0
2010-10-25 14:05:00,19.66,19.66,19.65,19.66,5100.0,17.0666,17.0666,17.058,17.0666,5100.0
2010-10-25 14:10:00,19.65,19.68,19.65,19.67,14300.0,17.058,17.084,17.058,17.0753,14300.0
2010-10-25 14:15:00,19.68,19.68,19.67,19.68,6900.0,17.084,17.084,17.0753,17.084,6900.0
2010-10-25 14:20:00,19.68,19.68,19.67,19.68,10500.0,17.084,17.084,17.0753,17.084,10500.0
2010-10-25 14:25:00,19.68,19.68,19.67,19.68,10000.0,17.084,17.084,17.0753,17.084,10000.0
2010-10-25 14:30:00,19.68,19.68,19.67,19.67,12800.0,17.084,17.084,17.0753,17.0753,12800.0
2010-10-25 14:35:00,19.68,19.68,19.63,19.67,45100.0,17.084,17.084,17.0406,17.0753,45100.0
2010-10-25 14:40:00,19.66,19.66,19.59,19.6,49200.0,17.0666,17.0666,17.0059,17.0146,49200.0
2010-10-25 14:45:00,19.6,19.6,19.58,19.59,83400.0,17.0146,17.0146,16.9972,17.0059,83400.0
2010-10-25 14:50:00,19.59,19.6,19.58,19.59,47200.0,17.0059,17.0146,16.9972,17.0059,47200.0
2010-10-25 14:55:00,19.59,19.6,19.53,19.54,50000.0,17.0059,17.0146,16.9538,16.9625,50000.0
2010-10-25 15:00:00,19.55,19.59,19.55,19.57,33300.0,16.9712,17.0059,16.9712,16.9885,33300.0
2010-10-25 15:05:00,19.57,19.59,19.55,19.59,117700.0,16.9885,17.0059,16.9712,17.0059,117700.0
2010-10-25 15:10:00,19.59,19.59,19.55,19.56,48600.0,17.0059,17.0059,16.9712,16.9798,48600.0
2010-10-25 15:15:00,19.56,19.56,19.54,19.56,75500.0,16.9798,16.9798,16.9625,16.9798,75500.0
2010-10-25 15:20:00,19.56,19.56,19.55,19.56,14000.0,16.9798,16.9798,16.9712,16.9798,14000.0
2010-10-25 15:25:00,19.56,19.57,19.55,19.57,25100.0,16.9798,16.9885,16.9712,16.9885,25100.0
2010-10-25 15:30:00,19.57,19.6,19.55,19.56,105000.0,16.9885,17.0146,16.9712,16.9798,105000.0
2010-10-25 15:35:00,19.55,19.57,19.55,19.55,30700.0,16.9712,16.9885,16.9712,16.9712,30700.0
2010-10-25 15:40:00,19.55,19.56,19.53,19.55,49600.0,16.9712,16.9798,16.9538,16.9712,49600.0
2010-10-25 15:45:00,19.54,19.55,19.49,19.52,73200.0,16.9625,16.9712,16.9191,16.9451,73200.0
2010-10-25 15:50:00,19.52,19.52,19.51,19.51,29200.0,16.9451,16.9451,16.9364,16.9364,29200.0
2010-10-25 15:55:00,19.52,19.53,19.51,19.53,82900.0,16.9451,16.9538,16.9364,16.9538,82900.0
2010-10-26 09:30:00,19.38,19.38,19.3,19.31,34000.0,16.8236,16.8236,16.7541,16.7628,34000.0
2010-10-26 09:35:00,19.3,19.3,19.25,19.25,15400.0,16.7541,16.7541,16.7107,16.7107,15400.0
2010-10-26 09:40:00,19.25,19.27,19.24,19.27,29400.0,16.7107,16.7281,16.702,16.7281,29400.0
2010-10-26 09:45:00,19.27,19.37,19.26,19.37,13300.0,16.7281,16.8149,16.7194,16.8149,13300.0
2010-10-26 09:50:00,19.37,19.37,19.35,19.35,17700.0,16.8149,16.8149,16.7975,16.7975,17700.0
2010-10-26 09:55:00,19.35,19.36,19.33,19.35,15300.0,16.7975,16.8062,16.7802,16.7975,15300.0
2010-10-26 10:00:00,19.35,19.46,19.34,19.46,55900.0,16.7975,16.893,16.7889,16.893,55900.0
2010-10-26 10:05:00,19.46,19.5,19.45,19.49,46300.0,16.893,16.9278,16.8843,16.9191,46300.0
2010-10-26 10:10:00,19.49,19.49,19.41,19.41,21200.0,16.9191,16.9191,16.8496,16.8496,21200.0
2010-10-26 10:15:00,19.41,19.47,19.41,19.46,12400.0,16.8496,16.9017,16.8496,16.893,12400.0
2010-10-26 10:20:00,19.47,19.5,19.47,19.5,38900.0,16.9017,16.9278,16.9017,16.9278,38900.0
2010-10-26 10:25:00,19.49,19.5,19.47,19.47,13000.0,16.9191,16.9278,16.9017,16.9017,13000.0
2010-10-26 10:30:00,19.48,19.48,19.4,19.4,53500.0,16.9104,16.9104,16.8409,16.8409,53500.0
2010-10-26 10:35:00,19.39,19.4,19.37,19.38,17700.0,16.8323,16.8409,16.8149,16.8236,17700.0
2010-10-26 10:40:00,19.38,19.41,19.38,19.39,14600.0,16.8236,16.8496,16.8236,16.8323,14600.0
2010-10-26 10:45:00,19.39,19.42,19.39,19.42,10000.0,16.8323,16.8583,16.8323,16.8583,10000.0
2010-10-26 10:50:00,19.42,19.46,19.41,19.46,8500.0,16.8583,16.893,16.8496,16.893,8500.0
2010-10-26 10:55:00,19.45,19.49,19.45,19.48,2400.0,16.8843,16.9191,16.8843,16.9104,2400.0
2010-10-26 11:00:00,19.49,19.5,19.47,19.47,52600.0,16.9191,16.9278,16.9017,16.9017,52600.0
2010-10-26 11:05:00,19.47,19.47,19.43,19.44,14200.0,16.9017,16.9017,16.867,16.8757,14200.0
2010-10-26 11:10:00,19.44,19.48,19.44,19.48,5000.0,16.8757,16.9104,16.8757,16.9104,5000.0
2010-10-26 11:15:00,19.48,19.51,19.48,19.5,9700.0,16.9104,16.9364,16.9104,16.9278,9700.0
2010-10-26 11:20:00,19.5,19.51,19.49,19.5,16400.0,16.9278,16.9364,16.9191,16.9278,16400.0
2010-10-26 11:25:00,19.49,19.5,19.48,19.48,67700.0,16.9191,16.9278,16.9104,16.9104,67700.0
2010-10-26 11:30:00,19.47,19.49,19.46,19.49,7000.0,16.9017,16.9191,16.893,16.9191,7000.0
2010-10-26 11:35:00,19.48,19.49,19.48,19.49,800.0,16.9104,16.9191,16.9104,16.9191,800.0
2010-10-26 11:40:00,19.48,19.49,19.48,19.49,6900.0,16.9104,16.9191,16.9104,16.9191,6900.0
2010-10-26 11:45:00,19.48,19.49,19.48,19.49,42300.0,16.9104,16.9191,16.9104,16.9191,42300.0
2010-10-26 11:50:00,19.49,19.53,19.47,19.48,97600.0,16.9191,16.9538,16.9017,16.9104,97600.0
2010-10-26 11:55:00,19.49,19.49,19.48,19.49,102900.0,16.9191,16.9191,16.9104,16.9191,102900.0
2010-10-26 12:00:00,19.49,19.5,19.48,19.49,16100.0,16.9191,16.9278,16.9104,16.9191,16100.0
2010-10-26 12:05:00,19.48,19.49,19.48,19.49,3300.0,16.9104,16.9191,16.9104,16.9191,3300.0
2010-10-26 12:10:00,19.49,19.5,19.48,19.49,21600.0,16.9191,16.9278,16.9104,16.9191,21600.0
2010-10-26 12:15:00,19.49,19.5,19.48,19.48,5400.0,16.9191,16.9278,16.9104,16.9104,5400.0
2010-10-26 12:20:00,19.48,19.49,19.48,19.48,1300.0,16.9104,16.9191,16.9104,16.9104,1300.0
2010-10-26 12:25:00,19.48,19.49,19.48,19.48,1600.0,16.9104,16.9191,16.9104,16.9104,1600.0
2010-10-26 12:30:00,19.49,19.49,19.48,19.49,1800.0,16.9191,16.9191,16.9104,16.9191,1800.0
2010-10-26 12:35:00,19.49,19.49,19.48,19.49,2600.0,16.9191,16.9191,16.9104,16.9191,2600.0
2010-10-26 12:40:00,19.48,19.49,19.48,19.49,3600.0,16.9104,16.9191,16.9104,16.9191,3600.0
2010-10-26 12:45:00,19.48,19.49,19.48,19.49,33400.0,16.9104,16.9191,16.9104,16.9191,33400.0
2010-10-26 12:50:00,19.48,19.49,19.48,19.49,500.0,16.9104,16.9191,16.9104,16.9191,500.0
2010-10-26 12:55:00,19.48,19.49,19.45,19.47,15700.0,16.9104,16.9191,16.8843,16.9017,15700.0
2010-10-26 13:00:00,19.47,19.47,19.47,19.47,700.0,16.9017,16.9017,16.9017,16.9017,700.0
2010-10-26 13:05:00,19.48,19.48,19.47,19.48,3800.0,16.9104,16.9104,16.9017,16.9104,3800.0
2010-10-26 13:10:00,19.48,19.48,19.47,19.47,7100.0,16.9104,16.9104,16.9017,16.9017,7100.0
2010-10-26 13:15:00,19.48,19.48,19.47,19.48,8500.0,16.9104,16.9104,16.9017,16.9104,8500.0
2010-10-26 13:20:00,19.47,19.48,19.47,19.48,8500.0,16.9017,16.9104,16.9017,16.9104,8500.0
2010-10-26 13:25:00,19.47,19.47,19.43,19.43,9100.0,16.9017,16.9017,16.867,16.867,9100.0
2010-10-26 13:30:00,19.44,19.44,19.41,19.42,15600.0,16.8757,16.8757,16.8496,16.8583,15600.0
2010-10-26 13:35:00,19.42,19.42,19.41,19.41,700.0,16.8583,16.8583,16.8496,16.8496,700.0
2010-10-26 13:40:00,19.42,19.42,19.41,19.42,600.0,16.8583,16.8583,16.8496,16.8583,600.0
2010-10-26 13:45:00,19.42,19.42,19.41,19.42,2900.0,16.8583,16.8583,16.8496,16.8583,2900.0
2010-10-26 13:50:00,19.42,19.42,19.38,19.38,9600.0,16.8583,16.8583,16.8236,16.8236,9600.0
2010-10-26 13:55:00,19.38,19.38,19.37,19.37,13600.0,16.8236,16.8236,16.8149,16.8149,13600.0
2010-10-26 14:00:00,19.37,19.37,19.35,19.35,89000.0,16.8149,16.8149,16.7975,16.7975,89000.0
2010-10-26 14:05:00,19.35,19.36,19.32,19.32,12300.0,16.7975,16.8062,16.7715,16.7715,12300.0
2010-10-26 14:10:00,19.32,19.32,19.29,19.29,18200.0,16.7715,16.7715,16.7455,16.7455,18200.0
2010-10-26 14:15:00,19.29,19.33,19.28,19.33,31700.0,16.7455,16.7802,16.7368,16.7802,31700.0
2010-10-26 14:20:00,19.34,19.35,19.34,19.35,9500.0,16.7889,16.7975,16.7889,16.7975,9500.0
2010-10-26 14:25:00,19.34,19.38,19.34,19.38,9100.0,16.7889,16.8236,16.7889,16.8236,9100.0
2010-10-26 14:30:00,19.38,19.38,19.36,19.36,6100.0,16.8236,16.8236,16.8062,16.8062,6100.0
2010-10-26 14:35:00,19.36,19.39,19.36,19.39,7200.0,16.8062,16.8323,16.8062,16.8323,7200.0
2010-10-26 14:40:00,19.39,19.39,19.38,19.38,3000.0,16.8323,16.8323,16.8236,16.8236,3000.0
2010-10-26 14:45:00,19.39,19.39,19.38,19.39,2300.0,16.8323,16.8323,16.8236,16.8323,2300.0
2010-10-26 14:50:00,19.38,19.44,19.38,19.44,15200.0,16.8236,16.8757,16.8236,16.8757,15200.0
2010-10-26 14:55:00,19.44,19.44,19.42,19.42,8000.0,16.8757,16.8757,16.8583,16.8583,8000.0
2010-10-26 15:00:00,19.42,19.43,19.41,19.43,4900.0,16.8583,16.867,16.8496,16.867,4900.0
2010-10-26 15:05:00,19.42,19.43,19.42,19.42,3200.0,16.8583,16.867,16.8583,16.8583,3200.0
2010-10-26 15:10:00,19.43,19.45,19.43,19.44,14600.0,16.867,16.8843,16.867,16.8757,14600.0
2010-10-26 15:15:00,19.43,19.45,19.43,19.45,5500.0,16.867,16.8843,16.867,16.8843,5500.0
2010-10-26 15:20:00,19.44,19.45,19.42,19.42,39800.0,16.8757,16.8843,16.8583,16.8583,39800.0
2010-10-26 15:25:00,19.42,19.43,19.4,19.41,20400.0,16.8583,16.867,16.8409,16.8496,20400.0
2010-10-26 15:30:00,19.41,19.43,19.4,19.42,18900.0,16.8496,16.867,16.8409,16.8583,18900.0
2010-10-26 15:35:00,19.42,19.43,19.39,19.39,52100.0,16.8583,16.867,16.8323,16.8323,52100.0
2010-10-26 15:40:00,19.39,19.4,19.36,19.36,41700.0,16.8323,16.8409,16.8062,16.8062,41700.0
2010-10-26 15:45:00,19.36,19.39,19.33,19.38,84300.0,16.8062,16.8323,16.7802,16.8236,84300.0
2010-10-26 15:50:00,19.38,19.39,19.34,19.34,44500.0,16.8236,16.8323,16.7889,16.7889,44500.0
2010-10-26 15:55:00,19.34,19.36,19.33,19.35,73000.0,16.7889,16.8062,16.7802,16.7975,73000.0
2010-10-27 09:30:00,19.2,19.21,19.14,19.14,21200.0,16.6673,16.676,16.6152,16.6152,21200.0
2010-10-27 09:35:00,19.14,19.14,19.09,19.1,17700.0,16.6152,16.6152,16.5718,16.5805,17700.0
2010-10-27 09:40:00,19.1,19.11,19.07,19.07,14700.0,16.5805,16.5892,16.5545,16.5545,14700.0
2010-10-27 09:45:00,19.07,19.09,19.07,19.09,12900.0,16.5545,16.5718,16.5545,16.5718,12900.0
2010-10-27 09:50:00,19.09,19.09,19.06,19.06,14900.0,16.5718,16.5718,16.5458,16.5458,14900.0
2010-10-27 09:55:00,19.06,19.15,19.06,19.15,15700.0,16.5458,16.6239,16.5458,16.6239,15700.0
2010-10-27 10:00:00,19.14,19.18,19.07,19.12,25400.0,16.6152,16.65,16.5545,16.5979,25400.0
2010-10-27 10:05:00,19.12,19.13,19.1,19.12,14500.0,16.5979,16.6066,16.5805,16.5979,14500.0
2010-10-27 10:10:00,19.12,19.12,19.11,19.11,3200.0,16.5979,16.5979,16.5892,16.5892,3200.0
2010-10-27 10:15:00,19.11,19.12,19.08,19.08,13700.0,16.5892,16.5979,16.5632,16.5632,13700.0
2010-10-27 10:20:00,19.08,19.08,19.01,19.02,21800.0,16.5632,16.5632,16.5024,16.5111,21800.0
2010-10-27 10:25:00,19.02,19.03,19.01,19.02,8700.0,16.5111,16.5198,16.5024,16.5111,8700.0
2010-10-27 10:30:00,19.01,19.03,19.01,19.01,3800.0,16.5024,16.5198,16.5024,16.5024,3800.0
2010-10-27 10:35:00,19.01,19.02,18.99,19.0,16500.0,16.5024,16.5111,16.485,16.4937,16500.0
2010-10-27 10:40:00,19.0,19.0,18.98,19.0,15600.0,16.4937,16.4937,16.4763,16.4937,15600.0
2010-10-27 10:45:00,19.0,19.0,18.98,18.99,7200.0,16.4937,16.4937,16.4763,16.485,7200.0
2010-10-27 10:50:00,18.99,18.99,18.97,18.97,12000.0,16.485,16.485,16.4677,16.4677,12000.0
2010-10-27 10:55:00,18.97,18.98,18.94,18.94,20600.0,16.4677,16.4763,16.4416,16.4416,20600.0
2010-10-27 11:00:00,18.94,18.95,18.93,18.94,17900.0,16.4416,16.4503,16.4329,16.4416,17900.0
2010-10-27 11:05:00,18.94,18.94,18.9,18.92,28500.0,16.4416,16.4416,16.4069,16.4243,28500.0
2010-10-27 11:10:00,18.9,18.95,18.87,18.94,28900.0,16.4069,16.4503,16.3809,16.4416,28900.0
2010-10-27 11:15:00,18.93,18.95,18.93,18.94,8200.0,16.4329,16.4503,16.4329,16.4416,8200.0
2010-10-27 11:20:00,18.95,18.95,18.93,18.93,8300.0,16.4503,16.4503,16.4329,16.4329,8300.0
2010-10-27 11:25:00,18.93,18.94,18.93,18.93,1300.0,16.4329,16.4416,16.4329,16.4329,1300.0
2010-10-27 11:30:00,18.93,18.94,18.92,18.92,9400.0,16.4329,16.4416,16.4243,16.4243,9400.0
2010-10-27 11:35:00,18.92,18.93,18.91,18.91,24100.0,16.4243,16.4329,16.4156,16.4156,24100.0
2010-10-27 11:40:00,18.92,18.92,18.89,18.89,17100.0,16.4243,16.4243,16.3982,16.3982,17100.0
2010-10-27 11:45:00,18.9,18.9,18.88,18.88,24800.0,16.4069,16.4069,16.3895,16.3895,24800.0
2010-10-27 11:50:00,18.89,18.92,18.89,18.9,11400.0,16.3982,16.4243,16.3982,16.4069,11400.0
2010-10-27 11:55:00,18.9,18.91,18.88,18.88,8500.0,16.4069,16.4156,16.3895,16.3895,8500.0
2010-10-27 12:00:00,18.89,18.89,18.88,18.88,8600.0,16.3982,16.3982,16.3895,16.3895,8600.0
2010-10-27 12:05:00,18.88,18.88,18.85,18.86,19400.0,16.3895,16.3895,16.3635,16.3722,19400.0
2010-10-27 12:10:00,18.87,18.9,18.86,18.88,26800.0,16.3809,16.4069,16.3722,16.3895,26800.0
2010-10-27 12:15:00,18.89,18.89,18.88,18.88,2500.0,16.3982,16.3982,16.3895,16.3895,2500.0
2010-10-27 12:20:00,18.89,18.9,18.88,18.9,8000.0,16.3982,16.4069,16.3895,16.4069,8000.0
2010-10-27 12:25:00,18.9,18.9,18.9,18.9,2800.0,16.4069,16.4069,16.4069,16.4069,2800.0
2010-10-27 12:30:00,18.9,18.91,18.89,18.91,11900.0,16.4069,16.4156,16.3982,16.4156,11900.0
2010-10-27 12:35:00,18.91,18.91,18.9,18.9,7400.0,16.4156,16.4156,16.4069,16.4069,7400.0
2010-10-27 12:40:00,18.9,18.91,18.9,18.91,9500.0,16.4069,16.4156,16.4069,16.4156,9500.0
2010-10-27 12:45:00,18.91,18.92,18.91,18.92,6900.0,16.4156,16.4243,16.4156,16.4243,6900.0
2010-10-27 12:50:00,18.92,18.93,18.92,18.93,13700.0,16.4243,16.4329,16.4243,16.4329,13700.0
2010-10-27 12:55:00,18.93,18.94,18.92,18.92,24400.0,16.4329,16.4416,16.4243,16.4243,24400.0
2010-10-27 13:00:00,18.92,18.95,18.92,18.95,14400.0,16.4243,16.4503,16.4243,16.4503,14400.0
2010-10-27 13:05:00,18.95,18.95,18.94,18.94,7100.0,16.4503,16.4503,16.4416,16.4416,7100.0
2010-10-27 13:10:00,18.94,18.95,18.94,18.95,8200.0,16.4416,16.4503,16.4416,16.4503,8200.0
2010-10-27 13:15:00,18.94,18.94,18.9,18.9,19800.0,16.4416,16.4416,16.4069,16.4069,19800.0
2010-10-27 13:20:00,18.91,18.91,18.9,18.9,2000.0,16.4156,16.4156,16.4069,16.4069,2000.0
2010-10-27 13:25:00,18.9,18.95,18.9,18.94,16400.0,16.4069,16.4503,16.4069,16.4416,16400.0
2010-10-27 13:30:00,18.95,18.98,18.95,18.96,10200.0,16.4503,16.4763,16.4503,16.459,10200.0
2010-10-27 13:35:00,18.96,18.97,18.96,18.96,10300.0,16.459,16.4677,16.459,16.459,10300.0
2010-10-27 13:40:00,18.96,18.97,18.96,18.97,5900.0,16.459,16.4677,16.459,16.4677,5900.0
2010-10-27 13:45:00,18.96,18.98,18.96,18.98,6500.0,16.459,16.4763,16.459,16.4763,6500.0
2010-10-27 13:50:00,18.98,18.99,18.97,18.99,7300.0,16.4763,16.485,16.4677,16.485,7300.0
2010-10-27 13:55:00,18.98,19.02,18.98,19.02,10200.0,16.4763,16.5111,16.4763,16.5111,10200.0
2010-10-27 14:00:00,19.01,19.02,19.0,19.0,9500.0,16.5024,16.5111,16.4937,16.4937,9500.0
2010-10-27 14:05:00,19.0,19.0,18.98,18.99,5200.0,16.4937,16.4937,16.4763,16.485,5200.0
2010-10-27 14:10:00,18.98,19.0,18.98,18.99,6900.0,16.4763,16.4937,16.4763,16.485,6900.0
2010-10-27 14:15:00,18.98,19.0,18.98,19.0,2100.0,16.4763,16.4937,16.4763,16.4937,2100.0
2010-10-27 14:20:00,18.99,19.0,18.98,18.98,6500.0,16.485,16.4937,16.4763,16.4763,6500.0
2010-10-27 14:25:00,18.98,18.99,18.98,18.98,2800.0,16.4763,16.485,16.4763,16.4763,2800.0
2010-10-27 14:30:00,18.98,18.99,18.95,18.98,22800.0,16.4763,16.485,16.4503,16.4763,22800.0
2010-10-27 14:35:00,18.98,18.99,18.97,18.99,4300.0,16.4763,16.485,16.4677,16.485,4300.0
2010-10-27 14:40:00,19.0,19.01,18.99,19.0,3600.0,16.4937,16.5024,16.485,16.4937,3600.0
2010-10-27 14:45:00,19.0,19.01,19.0,19.0,2700.0,16.4937,16.5024,16.4937,16.4937,2700.0
2010-10-27 14:50:00,19.0,19.01,19.0,19.0,3300.0,16.4937,16.5024,16.4937,16.4937,3300.0
2010-10-27 14:55:00,19.0,19.01,18.98,18.98,10200.0,16.4937,16.5024,16.4763,16.4763,10200.0
2010-10-27 15:00:00,18.98,18.99,18.97,18.97,4100.0,16.4763,16.485,16.4677,16.4677,4100.0
2010-10-27 15:05:00,18.97,18.98,18.97,18.97,2900.0,16.4677,16.4763,16.4677,16.4677,2900.0
2010-10-27 15:10:00,18.98,18.98,18.97,18.98,2700.0,16.4763,16.4763,16.4677,16.4763,2700.0
2010-10-27 15:15:00,18.97,18.98,18.97,18.97,10400.0,16.4677,16.4763,16.4677,16.4677,10400.0
2010-10-27 15:20:00,18.98,19.0,18.95,19.0,22700.0,16.4763,16.4937,16.4503,16.4937,22700.0
2010-10-27 15:25:00,19.0,19.01,18.98,18.98,15700.0,16.4937,16.5024,16.4763,16.4763,15700.0
2010-10-27 15:30:00,18.99,18.99,18.97,18.99,32500.0,16.485,16.485,16.4677,16.485,32500.0
2010-10-27 15:35:00,18.99,19.01,18.99,18.99,17700.0,16.485,16.5024,16.485,16.485,17700.0
2010-10-27 15:40:00,19.0,19.0,18.98,18.98,24800.0,16.4937,16.4937,16.4763,16.4763,24800.0
2010-10-27 15:45:00,18.99,19.01,18.98,19.0,29600.0,16.485,16.5024,16.4763,16.4937,29600.0
2010-10-27 15:50:00,19.01,19.01,18.99,19.0,112600.0,16.5024,16.5024,16.485,16.4937,112600.0
2010-10-27 15:55:00,19.0,19.02,18.95,18.95,432800.0,16.4937,16.5111,16.4503,16.4503,432800.0
2010-10-28 09:30:00,19.09,19.21,19.05,19.21,10300.0,16.5718,16.676,16.5371,16.676,10300.0
2010-10-28 09:35:00,19.21,19.21,19.16,19.16,4800.0,16.676,16.676,16.6326,16.6326,4800.0
2010-10-28 09:40:00,19.18,19.2,19.18,19.18,7100.0,16.65,16.6673,16.65,16.65,7100.0
2010-10-28 09:45:00,19.18,19.19,19.18,19.18,6300.0,16.65,16.6586,16.65,16.65,6300.0
2010-10-28 09:50:00,19.19,19.24,19.18,19.24,10700.0,16.6586,16.702,16.65,16.702,10700.0
2010-10-28 09:55:00,19.24,19.28,19.24,19.25,15500.0,16.702,16.7368,16.702,16.7107,15500.0
2010-10-28 10:00:00,19.26,19.32,19.26,19.3,14600.0,16.7194,16.7715,16.7194,16.7541,14600.0
2010-10-28 10:05:00,19.3,19.33,19.29,19.33,6800.0,16.7541,16.7802,16.7455,16.7802,6800.0
2010-10-28 10:10:00,19.33,19.33,19.27,19.27,17500.0,16.7802,16.7802,16.7281,16.7281,17500.0
2010-10-28 10:15:00,19.25,19.25,19.19,19.21,7700.0,16.7107,16.7107,16.6586,16.676,7700.0
2010-10-28 10:20:00,19.2,19.21,19.2,19.2,1100.0,16.6673,16.676,16.6673,16.6673,1100.0
2010-10-28 10:25:00,19.21,19.21,19.17,19.17,8900.0,16.676,16.676,16.6413,16.6413,8900.0
2010-10-28 10:30:00,19.17,19.17,19.14,19.15,11000.0,16.6413,16.6413,16.6152,16.6239,11000.0
2010-10-28 10:35:00,19.15,19.15,19.1,19.11,15500.0,16.6239,16.6239,16.5805,16.5892,15500.0
2010-10-28 10:40:00,19.11,19.12,19.09,19.09,4800.0,16.5892,16.5979,16.5718,16.5718,4800.0
2010-10-28 10:45:00,19.08,19.08,19.07,19.08,7500.0,16.5632,16.5632,16.5545,16.5632,7500.0
2010-10-28 10:50:00,19.08,19.09,19.08,19.09,10300.0,16.5632,16.5718,16.5632,16.5718,10300.0
2010-10-28 10:55:00,19.09,19.09,19.07,19.07,6500.0,16.5718,16.5718,16.5545,16.5545,6500.0
2010-10-28 11:00:00,19.07,19.08,19.07,19.07,7300.0,16.5545,16.5632,16.5545,16.5545,7300.0
2010-10-28 11:05:00,19.08,19.08,19.06,19.06,8100.0,16.5632,16.5632,16.5458,16.5458,8100.0
2010-10-28 11:10:00,19.07,19.09,19.07,19.08,12700.0,16.5545,16.5718,16.5545,16.5632,12700.0
2010-10-28 11:15:00,19.09,19.09,19.08,19.08,4400.0,16.5718,16.5718,16.5632,16.5632,4400.0
2010-10-28 11:20:00,19.08,19.08,19.03,19.05,29000.0,16.5632,16.5632,16.5198,16.5371,29000.0
2010-10-28 11:25:00,19.05,19.05,19.01,19.01,21400.0,16.5371,16.5371,16.5024,16.5024,21400.0
2010-10-28 11:30:00,19.01,19.02,18.99,18.99,14000.0,16.5024,16.5111,16.485,16.485,14000.0
2010-10-28 11:35:00,19.0,19.0,19.0,19.0,12500.0,16.4937,16.4937,16.4937,16.4937,12500.0
2010-10-28 11:40:00,19.0,19.0,18.98,18.99,10600.0,16.4937,16.4937,16.4763,16.485,10600.0
2010-10-28 11:45:00,18.99,18.99,18.98,18.99,14200.0,16.485,16.485,16.4763,16.485,14200.0
2010-10-28 11:50:00,18.99,18.99,18.98,18.98,1600.0,16.485,16.485,16.4763,16.4763,1600.0
2010-10-28 11:55:00,18.98,18.98,18.96,18.97,10300.0,16.4763,16.4763,16.459,16.4677,10300.0
2010-10-28 12:00:00,18.96,18.96,18.91,18.92,20500.0,16.459,16.459,16.4156,16.4243,20500.0
2010-10-28 12:05:00,18.92,18.92,18.91,18.92,6400.0,16.4243,16.4243,16.4156,16.4243,6400.0
2010-10-28 12:10:00,18.92,18.92,18.9,18.9,8700.0,16.4243,16.4243,16.4069,16.4069,8700.0
2010-10-28 12:15:00,18.91,18.92,18.9,18.91,5600.0,16.4156,16.4243,16.4069,16.4156,5600.0
2010-10-28 12:20:00,18.92,18.92,18.91,18.91,2400.0,16.4243,16.4243,16.4156,16.4156,2400.0
2010-10-28 12:25:00,18.92,18.92,18.89,18.9,11600.0,16.4243,16.4243,16.3982,16.4069,11600.0
2010-10-28 12:30:00,18.9,18.9,18.89,18.9,8100.0,16.4069,16.4069,16.3982,16.4069,8100.0
2010-10-28 12:35:00,18.89,18.9,18.89,18.9,6100.0,16.3982,16.4069,16.3982,16.4069,6100.0
2010-10-28 12:40:00,18.89,18.9,18.89,18.89,4700.0,16.3982,16.4069,16.3982,16.3982,4700.0
2010-10-28 12:45:00,18.89,18.9,18.88,18.88,11200.0,16.3982,16.4069,16.3895,16.3895,11200.0
2010-10-28 12:50:00,18.89,18.89,18.87,18.87,11600.0,16.3982,16.3982,16.3809,16.3809,11600.0
2010-10-28 12:55:00,18.87,18.88,18.87,18.87,8300.0,16.3809,16.3895,16.3809,16.3809,8300.0
2010-10-28 13:00:00,18.88,18.88,18.87,18.87,6500.0,16.3895,16.3895,16.3809,16.3809,6500.0
2010-10-28 13:05:00,18.87,18.9,18.87,18.9,31000.0,16.3809,16.4069,16.3809,16.4069,31000.0
2010-10-28 13:10:00,18.9,18.95,18.89,18.95,30000.0,16.4069,16.4503,16.3982,16.4503,30000.0
2010-10-28 13:15:00,18.96,18.99,18.94,18.94,52300.0,16.459,16.485,16.4416,16.4416,52300.0
2010-10-28 13:20:00,18.94,18.94,18.9,18.9,11600.0,16.4416,16.4416,16.4069,16.4069,11600.0
2010-10-28 13:25:00,18.9,18.93,18.9,18.93,12600.0,16.4069,16.4329,16.4069,16.4329,12600.0
2010-10-28 13:30:00,18.93,18.94,18.91,18.91,19300.0,16.4329,16.4416,16.4156,16.4156,19300.0
2010-10-28 13:35:00,18.91,18.94,18.9,18.93,11800.0,16.4156,16.4416,16.4069,16.4329,11800.0
2010-10-28 13:40:00,18.92,18.93,18.91,18.92,12100.0,16.4243,16.4329,16.4156,16.4243,12100.0
2010-10-28 13:45:00,18.92,18.92,18.91,18.91,2200.0,16.4243,16.4243,16.4156,16.4156,2200.0
2010-10-28 13:50:00,18.92,18.92,18.91,18.91,8000.0,16.4243,16.4243,16.4156,16.4156,8000.0
2010-10-28 13:55:00,18.92,18.92,18.9,18.91,11100.0,16.4243,16.4243,16.4069,16.4156,11100.0
2010-10-28 14:00:00,18.91,18.91,18.9,18.91,8500.0,16.4156,16.4156,16.4069,16.4156,8500.0
2010-10-28 14:05:00,18.91,18.92,18.9,18.92,29500.0,16.4156,16.4243,16.4069,16.4243,29500.0
2010-10-28 14:10:00,18.92,18.92,18.91,18.92,4900.0,16.4243,16.4243,16.4156,16.4243,4900.0
2010-10-28 14:15:00,18.92,18.95,18.92,18.93,24300.0,16.4243,16.4503,16.4243,16.4329,24300.0
2010-10-28 14:20:00,18.94,18.95,18.93,18.95,15400.0,16.4416,16.4503,16.4329,16.4503,15400.0
2010-10-28 14:25:00,18.96,18.97,18.93,18.94,26600.0,16.459,16.4677,16.4329,16.4416,26600.0
2010-10-28 14:30:00,18.93,18.95,18.93,18.94,11600.0,16.4329,16.4503,16.4329,16.4416,11600.0
2010-10-28 14:35:00,18.94,18.96,18.93,18.95,8700.0,16.4416,16.459,16.4329,16.4503,8700.0
2010-10-28 14:40:00,18.96,18.96,18.95,18.96,8500.0,16.459,16.459,16.4503,16.459,8500.0
2010-10-28 14:45:00,18.96,18.99,18.95,18.99,11000.0,16.459,16.485,16.4503,16.485,11000.0
2010-10-28 14:50:00,18.99,19.0,18.99,19.0,9000.0,16.485,16.4937,16.485,16.4937,9000.0
2010-10-28 14:55:00,19.0,19.0,18.98,18.98,27400.0,16.4937,16.4937,16.4763,16.4763,27400.0
2010-10-28 15:00:00,18.98,19.0,18.97,19.0,18200.0,16.4763,16.4937,16.4677,16.4937,18200.0
2010-10-28 15:05:00,19.0,19.01,18.99,19.0,11500.0,16.4937,16.5024,16.485,16.4937,11500.0
2010-10-28 15:10:00,19.0,19.0,18.97,18.99,31600.0,16.4937,16.4937,16.4677,16.485,31600.0
2010-10-28 15:15:00,19.0,19.0,18.98,18.99,9100.0,16.4937,16.4937,16.4763,16.485,9100.0
2010-10-28 15:20:00,18.98,18.99,18.98,18.99,22900.0,16.4763,16.485,16.4763,16.485,22900.0
2010-10-28 15:25:00,18.99,19.0,18.99,19.0,34100.0,16.485,16.4937,16.485,16.4937,34100.0
2010-10-28 15:30:00,19.01,19.01,18.99,19.0,36700.0,16.5024,16.5024,16.485,16.4937,36700.0
2010-10-28 15:35:00,19.0,19.05,19.0,19.04,40900.0,16.4937,16.5371,16.4937,16.5284,40900.0
2010-10-28 15:40:00,19.04,19.07,19.04,19.05,36900.0,16.5284,16.5545,16.5284,16.5371,36900.0
2010-10-28 15:45:00,19.05,19.09,19.05,19.09,83300.0,16.5371,16.5718,16.5371,16.5718,83300.0
2010-10-28 15:50:00,19.09,19.09,19.04,19.05,41000.0,16.5718,16.5718,16.5284,16.5371,41000.0
2010-10-28 15:55:00,19.05,19.07,19.04,19.04,80300.0,16.5371,16.5545,16.5284,16.5284,80300.0
2010-10-29 09:30:00,19.07,19.28,19.07,19.26,53100.0,16.5545,16.7368,16.5545,16.7194,53100.0
2010-10-29 09:35:00,19.26,19.43,19.25,19.42,38000.0,16.7194,16.867,16.7107,16.8583,38000.0
2010-10-29 09:40:00,19.41,19.48,19.4,19.47,30000.0,16.8496,16.9104,16.8409,16.9017,30000.0
2010-10-29 09:45:00,19.47,19.61,19.47,19.58,176000.0,16.9017,17.0232,16.9017,16.9972,176000.0
2010-10-29 09:50:00,19.58,19.62,19.54,19.62,33600.0,16.9972,17.0319,16.9625,17.0319,33600.0
2010-10-29 09:55:00,19.61,19.64,19.56,19.61,40700.0,17.0232,17.0493,16.9798,17.0232,40700.0
2010-10-29 10:00:00,19.61,19.67,19.6,19.67,91300.0,17.0232,17.0753,17.0146,17.0753,91300.0
2010-10-29 10:05:00,19.67,19.69,19.67,19.68,65300.0,17.0753,17.0927,17.0753,17.084,65300.0
2010-10-29 10:10:00,19.68,19.69,19.64,19.65,60400.0,17.084,17.0927,17.0493,17.058,60400.0
2010-10-29 10:15:00,19.65,19.66,19.63,19.66,28100.0,17.058,17.0666,17.0406,17.0666,28100.0
2010-10-29 10:20:00,19.66,19.69,19.65,19.69,42700.0,17.0666,17.0927,17.058,17.0927,42700.0
2010-10-29 10:25:00,19.69,19.74,19.69,19.74,85700.0,17.0927,17.1361,17.0927,17.1361,85700.0
2010-10-29 10:30:00,19.74,19.74,19.73,19.73,31200.0,17.1361,17.1361,17.1274,17.1274,31200.0
2010-10-29 10:35:00,19.73,19.82,19.73,19.81,110700.0,17.1274,17.2055,17.1274,17.1969,110700.0
2010-10-29 10:40:00,19.8,19.82,19.76,19.78,96500.0,17.1882,17.2055,17.1535,17.1708,96500.0
2010-10-29 10:45:00,19.77,19.77,19.76,19.76,8300.0,17.1621,17.1621,17.1535,17.1535,8300.0
2010-10-29 10:50:00,19.77,19.78,19.69,19.72,70400.0,17.1621,17.1708,17.0927,17.1187,70400.0
2010-10-29 10:55:00,19.73,19.75,19.7,19.74,16600.0,17.1274,17.1448,17.1014,17.1361,16600.0
2010-10-29 11:00:00,19.74,19.76,19.72,19.73,31300.0,17.1361,17.1535,17.1187,17.1274,31300.0
2010-10-29 11:05:00,19.73,19.74,19.67,19.68,41600.0,17.1274,17.1361,17.0753,17.084,41600.0
2010-10-29 11:10:00,19.69,19.71,19.68,19.69,38000.0,17.0927,17.1101,17.084,17.0927,38000.0
2010-10-29 11:15:00,19.69,19.7,19.68,19.69,84900.0,17.0927,17.1014,17.084,17.0927,84900.0
2010-10-29 11:20:00,19.69,19.69,19.68,19.68,29500.0,17.0927,17.0927,17.084,17.084,29500.0
2010-10-29 11:25:00,19.69,19.69,19.64,19.64,30700.0,17.0927,17.0927,17.0493,17.0493,30700.0
2010-10-29 11:30:00,19.65,19.65,19.6,19.6,30200.0,17.058,17.058,17.0146,17.0146,30200.0
2010-10-29 11:35:00,19.6,19.6,19.51,19.52,100200.0,17.0146,17.0146,16.9364,16.9451,100200.0
2010-10-29 11:40:00,19.52,19.54,19.48,19.48,96400.0,16.9451,16.9625,16.9104,16.9104,96400.0
2010-10-29 11:45:00,19.49,19.5,19.48,19.49,21300.0,16.9191,16.9278,16.9104,16.9191,21300.0
2010-10-29 11:50:00,19.5,19.53,19.49,19.51,36900.0,16.9278,16.9538,16.9191,16.9364,36900.0
2010-10-29 11:55:00,19.51,19.54,19.51,19.53,6700.0,16.9364,16.9625,16.9364,16.9538,6700.0
2010-10-29 12:00:00,19.53,19.54,19.52,19.52,10000.0,16.9538,16.9625,16.9451,16.9451,10000.0
2010-10-29 12:05:00,19.52,19.57,19.52,19.54,47000.0,16.9451,16.9885,16.9451,16.9625,47000.0
2010-10-29 12:10:00,19.54,19.58,19.53,19.53,37800.0,16.9625,16.9972,16.9538,16.9538,37800.0
2010-10-29 12:15:00,19.53,19.57,19.53,19.56,16900.0,16.9538,16.9885,16.9538,16.9798,16900.0
2010-10-29 12:20:00,19.55,19.57,19.55,19.57,11700.0,16.9712,16.9885,16.9712,16.9885,11700.0
2010-10-29 12:25:00,19.57,19.57,19.56,19.56,5400.0,16.9885,16.9885,16.9798,16.9798,5400.0
2010-10-29 12:30:00,19.57,19.59,19.56,19.58,24800.0,16.9885,17.0059,16.9798,16.9972,24800.0
2010-10-29 12:35:00,19.58,19.58,19.56,19.57,18200.0,16.9972,16.9972,16.9798,16.9885,18200.0
2010-10-29 12:40:00,19.57,19.58,19.57,19.57,7400.0,16.9885,16.9972,16.9885,16.9885,7400.0
2010-10-29 12:45:00,19.58,19.58,19.57,19.57,31300.0,16.9972,16.9972,16.9885,16.9885,31300.0
2010-10-29 12:50:00,19.57,19.58,19.57,19.57,2300.0,16.9885,16.9972,16.9885,16.9885,2300.0
2010-10-29 12:55:00,19.57,19.58,19.54,19.55,102500.0,16.9885,16.9972,16.9625,16.9712,102500.0
2010-10-29 13:00:00,19.55,19.56,19.54,19.55,16200.0,16.9712,16.9798,16.9625,16.9712,16200.0
2010-10-29 13:05:00,19.56,19.56,19.54,19.55,16700.0,16.9798,16.9798,16.9625,16.9712,16700.0
2010-10-29 13:10:00,19.54,19.56,19.54,19.54,38900.0,16.9625,16.9798,16.9625,16.9625,38900.0
2010-10-29 13:15:00,19.54,19.55,19.54,19.54,3200.0,16.9625,16.9712,16.9625,16.9625,3200.0
2010-10-29 13:20:00,19.55,19.55,19.54,19.54,4200.0,16.9712,16.9712,16.9625,16.9625,4200.0
2010-10-29 13:25:00,19.55,19.56,19.54,19.55,7700.0,16.9712,16.9798,16.9625,16.9712,7700.0
2010-10-29 13:30:00,19.55,19.59,19.55,19.58,23700.0,16.9712,17.0059,16.9712,16.9972,23700.0
2010-10-29 13:35:00,19.59,19.64,19.58,19.63,21800.0,17.0059,17.0493,16.9972,17.0406,21800.0
2010-10-29 13:40:00,19.63,19.66,19.62,19.66,29400.0,17.0406,17.0666,17.0319,17.0666,29400.0
2010-10-29 13:45:00,19.66,19.67,19.66,19.67,10600.0,17.0666,17.0753,17.0666,17.0753,10600.0
2010-10-29 13:50:00,19.67,19.68,19.66,19.66,17800.0,17.0753,17.084,17.0666,17.0666,17800.0
2010-10-29 13:55:00,19.67,19.67,19.66,19.67,12800.0,17.0753,17.0753,17.0666,17.0753,12800.0
2010-10-29 14:00:00,19.67,19.68,19.62,19.62,47700.0,17.0753,17.084,17.0319,17.0319,47700.0
2010-10-29 14:05:00,19.62,19.64,19.61,19.63,12000.0,17.0319,17.0493,17.0232,17.0406,12000.0
2010-10-29 14:10:00,19.63,19.64,19.63,19.63,8100.0,17.0406,17.0493,17.0406,17.0406,8100.0
2010-10-29 14:15:00,19.64,19.64,19.62,19.62,43700.0,17.0493,17.0493,17.0319,17.0319,43700.0
2010-10-29 14:20:00,19.62,19.65,19.62,19.64,42700.0,17.0319,17.058,17.0319,17.0493,42700.0
2010-10-29 14:25:00,19.64,19.65,19.63,19.65,21700.0,17.0493,17.058,17.0406,17.058,21700.0
2010-10-29 14:30:00,19.64,19.65,19.64,19.64,8500.0,17.0493,17.058,17.0493,17.0493,8500.0
2010-10-29 14:35:00,19.64,19.67,19.63,19.66,88600.0,17.0493,17.0753,17.0406,17.0666,88600.0
2010-10-29 14:40:00,19.66,19.66,19.65,19.65,5300.0,17.0666,17.0666,17.058,17.058,5300.0
2010-10-29 14:45:00,19.66,19.66,19.65,19.65,21400.0,17.0666,17.0666,17.058,17.058,21400.0
2010-10-29 14:50:00,19.66,19.66,19.65,19.65,4300.0,17.0666,17.0666,17.058,17.058,4300.0
2010-10-29 14:55:00,19.65,19.66,19.65,19.65,8100.0,17.058,17.0666,17.058,17.058,8100.0
2010-10-29 15:00:00,19.65,19.66,19.64,19.66,255200.0,17.058,17.0666,17.0493,17.0666,255200.0
2010-10-29 15:05:00,19.66,19.7,19.65,19.7,25000.0,17.0666,17.1014,17.058,17.1014,25000.0
2010-10-29 15:10:00,19.7,19.77,19.69,19.76,92800.0,17.1014,17.1621,17.0927,17.1535,92800.0
2010-10-29 15:15:00,19.76,19.76,19.74,19.76,18400.0,17.1535,17.1535,17.1361,17.1535,18400.0
2010-10-29 15:20:00,19.76,19.78,19.75,19.76,24800.0,17.1535,17.1708,17.1448,17.1535,24800.0
2010-10-29 15:25:00,19.76,19.82,19.76,19.82,48300.0,17.1535,17.2055,17.1535,17.2055,48300.0
2010-10-29 15:30:00,19.82,19.83,19.81,19.82,55000.0,17.2055,17.2142,17.1969,17.2055,55000.0
2010-10-29 15:35:00,19.83,19.83,19.82,19.83,61000.0,17.2142,17.2142,17.2055,17.2142,61000.0
2010-10-29 15:40:00,19.83,19.83,19.79,19.82,101600.0,17.2142,17.2142,17.1795,17.2055,101600.0
2010-10-29 15:45:00,19.83,19.83,19.79,19.8,76700.0,17.2142,17.2142,17.1795,17.1882,76700.0
2010-10-29 15:50:00,19.8,19.8,19.76,19.77,255300.0,17.1882,17.1882,17.1535,17.1621,255300.0
2010-10-29 15:55:00,19.76,19.78,19.7,19.74,508200.0,17.1535,17.1708,17.1014,17.1361,508200.0
2010-11-01 09:30:00,19.68,19.79,19.68,19.72,16800.0,17.084,17.1795,17.084,17.1187,16800.0
2010-11-01 09:35:00,19.72,19.72,19.68,19.68,24500.0,17.1187,17.1187,17.084,17.084,24500.0
2010-11-01 09:40:00,19.67,19.7,19.63,19.63,21800.0,17.0753,17.1014,17.0406,17.0406,21800.0
2010-11-01 09:45:00,19.64,19.65,19.61,19.61,14100.0,17.0493,17.058,17.0232,17.0232,14100.0
2010-11-01 09:50:00,19.61,19.62,19.6,19.61,15300.0,17.0232,17.0319,17.0146,17.0232,15300.0
2010-11-01 09:55:00,19.61,19.63,19.6,19.62,33900.0,17.0232,17.0406,17.0146,17.0319,33900.0
2010-11-01 10:00:00,19.63,19.68,19.6,19.63,151600.0,17.0406,17.084,17.0146,17.0406,151600.0
2010-11-01 10:05:00,19.64,19.65,19.55,19.57,45200.0,17.0493,17.058,16.9712,16.9885,45200.0
2010-11-01 10:10:00,19.57,19.57,19.55,19.57,15200.0,16.9885,16.9885,16.9712,16.9885,15200.0
2010-11-01 10:15:00,19.57,19.59,19.57,19.58,12300.0,16.9885,17.0059,16.9885,16.9972,12300.0
2010-11-01 10:20:00,19.59,19.59,19.55,19.55,25900.0,17.0059,17.0059,16.9712,16.9712,25900.0
2010-11-01 10:25:00,19.56,19.57,19.5,19.57,191100.0,16.9798,16.9885,16.9278,16.9885,191100.0
2010-11-01 10:30:00,19.56,19.57,19.56,19.56,13300.0,16.9798,16.9885,16.9798,16.9798,13300.0
2010-11-01 10:35:00,19.57,19.59,19.55,19.58,25800.0,16.9885,17.0059,16.9712,16.9972,25800.0
2010-11-01 10:40:00,19.59,19.64,19.58,19.63,15100.0,17.0059,17.0493,16.9972,17.0406,15100.0
2010-11-01 10:45:00,19.63,19.65,19.62,19.65,13600.0,17.0406,17.058,17.0319,17.058,13600.0
2010-11-01 10:50:00,19.66,19.67,19.66,19.67,7900.0,17.0666,17.0753,17.0666,17.0753,7900.0
2010-11-01 10:55:00,19.66,19.66,19.62,19.62,19300.0,17.0666,17.0666,17.0319,17.0319,19300.0
2010-11-01 11:00:00,19.62,19.63,19.6,19.62,17600.0,17.0319,17.0406,17.0146,17.0319,17600.0
2010-11-01 11:05:00,19.62,19.67,19.61,19.67,13800.0,17.0319,17.0753,17.0232,17.0753,13800.0
2010-11-01 11:10:00,19.66,19.67,19.66,19.66,3000.0,17.0666,17.0753,17.0666,17.0666,3000.0
2010-11-01 11:15:00,19.66,19.67,19.64,19.65,12300.0,17.0666,17.0753,17.0493,17.058,12300.0
2010-11-01 11:20:00,19.65,19.65,19.64,19.64,3500.0,17.058,17.058,17.0493,17.0493,3500.0
2010-11-01 11:25:00,19.65,19.67,19.64,19.67,13200.0,17.058,17.0753,17.0493,17.0753,13200.0
2010-11-01 11:30:00,19.67,19.67,19.64,19.65,119200.0,17.0753,17.0753,17.0493,17.058,119200.0
2010-11-01 11:35:00,19.64,19.65,19.62,19.64,21500.0,17.0493,17.058,17.0319,17.0493,21500.0
2010-11-01 11:40:00,19.63,19.64,19.63,19.63,9000.0,17.0406,17.0493,17.0406,17.0406,9000.0
2010-11-01 11:45:00,19.64,19.67,19.63,19.66,7100.0,17.0493,17.0753,17.0406,17.0666,7100.0
2010-11-01 11:50:00,19.66,19.66,19.65,19.66,10300.0,17.0666,17.0666,17.058,17.0666,10300.0
2010-11-01 11:55:00,19.66,19.67,19.65,19.66,6400.0,17.0666,17.0753,17.058,17.0666,6400.0
2010-11-01 12:00:00,19.67,19.67,19.66,19.66,7500.0,17.0753,17.0753,17.0666,17.0666,7500.0
2010-11-01 12:05:00,19.66,19.67,19.66,19.66,9700.0,17.0666,17.0753,17.0666,17.0666,9700.0
2010-11-01 12:10:00,19.66,19.67,19.66,19.66,3200.0,17.0666,17.0753,17.0666,17.0666,3200.0
2010-11-01 12:15:00,19.66,19.67,19.66,19.67,4500.0,17.0666,17.0753,17.0666,17.0753,4500.0
2010-11-01 12:20:00,19.66,19.69,19.66,19.69,8000.0,17.0666,17.0927,17.0666,17.0927,8000.0
2010-11-01 12:25:00,19.69,19.69,19.67,19.67,13900.0,17.0927,17.0927,17.0753,17.0753,13900.0
2010-11-01 12:30:00,19.67,19.7,19.67,19.7,16000.0,17.0753,17.1014,17.0753,17.1014,16000.0
2010-11-01 12:35:00,19.7,19.71,19.69,19.7,9700.0,17.1014,17.1101,17.0927,17.1014,9700.0
2010-11-01 12:40:00,19.7,19.72,19.7,19.71,6600.0,17.1014,17.1187,17.1014,17.1101,6600.0
2010-11-01 12:45:00,19.71,19.73,19.71,19.71,23100.0,17.1101,17.1274,17.1101,17.1101,23100.0
2010-11-01 12:50:00,19.72,19.72,19.71,19.71,16100.0,17.1187,17.1187,17.1101,17.1101,16100.0
2010-11-01 12:55:00,19.71,19.72,19.7,19.7,12600.0,17.1101,17.1187,17.1014,17.1014,12600.0
2010-11-01 13:00:00,19.71,19.73,19.7,19.72,18100.0,17.1101,17.1274,17.1014,17.1187,18100.0
2010-11-01 13:05:00,19.72,19.75,19.72,19.75,24800.0,17.1187,17.1448,17.1187,17.1448,24800.0
2010-11-01 13:10:00,19.75,19.75,19.74,19.74,2000.0,17.1448,17.1448,17.1361,17.1361,2000.0
2010-11-01 13:15:00,19.75,19.76,19.75,19.75,7600.0,17.1448,17.1535,17.1448,17.1448,7600.0
2010-11-01 13:20:00,19.75,19.76,19.74,19.74,13700.0,17.1448,17.1535,17.1361,17.1361,13700.0
2010-11-01 13:25:00,19.75,19.75,19.74,19.74,10300.0,17.1448,17.1448,17.1361,17.1361,10300.0
2010-11-01 13:30:00,19.75,19.77,19.74,19.77,13100.0,17.1448,17.1621,17.1361,17.1621,13100.0
2010-11-01 13:35:00,19.77,19.8,19.76,19.8,24800.0,17.1621,17.1882,17.1535,17.1882,24800.0
2010-11-01 13:40:00,19.79,19.81,19.79,19.8,15900.0,17.1795,17.1969,17.1795,17.1882,15900.0
2010-11-01 13:45:00,19.8,19.8,19.79,19.8,115300.0,17.1882,17.1882,17.1795,17.1882,115300.0
2010-11-01 13:50:00,19.79,19.8,19.79,19.79,6100.0,17.1795,17.1882,17.1795,17.1795,6100.0
2010-11-01 13:55:00,19.8,19.8,19.79,19.79,7400.0,17.1882,17.1882,17.1795,17.1795,7400.0
2010-11-01 14:00:00,19.8,19.81,19.79,19.8,44100.0,17.1882,17.1969,17.1795,17.1882,44100.0
2010-11-01 14:05:00,19.81,19.81,19.79,19.81,23200.0,17.1969,17.1969,17.1795,17.1969,23200.0
2010-11-01 14:10:00,19.81,19.81,19.8,19.81,5900.0,17.1969,17.1969,17.1882,17.1969,5900.0
2010-11-01 14:15:00,19.81,19.82,19.8,19.81,53500.0,17.1969,17.2055,17.1882,17.1969,53500.0
2010-11-01 14:20:00,19.82,19.82,19.81,19.82,7800.0,17.2055,17.2055,17.1969,17.2055,7800.0
2010-11-01 14:25:00,19.82,19.82,19.77,19.77,19200.0,17.2055,17.2055,17.1621,17.1621,19200.0
2010-11-01 14:30:00,19.77,19.77,19.76,19.76,8300.0,17.1621,17.1621,17.1535,17.1535,8300.0
2010-11-01 14:35:00,19.76,19.76,19.73,19.73,21100.0,17.1535,17.1535,17.1274,17.1274,21100.0
2010-11-01 14:40:00,19.73,19.73,19.71,19.72,10100.0,17.1274,17.1274,17.1101,17.1187,10100.0
2010-11-01 14:45:00,19.71,19.72,19.7,19.7,19300.0,17.1101,17.1187,17.1014,17.1014,19300.0
2010-11-01 14:50:00,19.69,19.7,19.69,19.69,4400.0,17.0927,17.1014,17.0927,17.0927,4400.0
2010-11-01 14:55:00,19.69,19.7,19.69,19.69,5800.0,17.0927,17.1014,17.0927,17.0927,5800.0
2010-11-01 15:00:00,19.69,19.7,19.69,19.69,10700.0,17.0927,17.1014,17.0927,17.0927,10700.0
2010-11-01 15:05:00,19.69,19.69,19.64,19.64,52800.0,17.0927,17.0927,17.0493,17.0493,52800.0
2010-11-01 15:10:00,19.64,19.65,19.62,19.62,27500.0,17.0493,17.058,17.0319,17.0319,27500.0
2010-11-01 15:15:00,19.62,19.63,19.61,19.61,18900.0,17.0319,17.0406,17.0232,17.0232,18900.0
2010-11-01 15:20:00,19.61,19.64,19.61,19.64,36200.0,17.0232,17.0493,17.0232,17.0493,36200.0
2010-11-01 15:25:00,19.65,19.67,19.64,19.66,27300.0,17.058,17.0753,17.0493,17.0666,27300.0
2010-11-01 15:30:00,19.66,19.68,19.65,19.67,29900.0,17.0666,17.084,17.058,17.0753,29900.0
2010-11-01 15:35:00,19.66,19.69,19.66,19.69,36000.0,17.0666,17.0927,17.0666,17.0927,36000.0
2010-11-01 15:40:00,19.69,19.71,19.68,19.7,38400.0,17.0927,17.1101,17.084,17.1014,38400.0
2010-11-01 15:45:00,19.7,19.72,19.66,19.66,94800.0,17.1014,17.1187,17.0666,17.0666,94800.0
2010-11-01 15:50:00,19.66,19.68,19.65,19.65,89300.0,17.0666,17.084,17.058,17.058,89300.0
2010-11-01 15:55:00,19.65,19.68,19.64,19.65,184800.0,17.058,17.084,17.0493,17.058,184800.0
2010-11-02 09:30:00,19.83,19.84,19.78,19.8,16200.0,17.2142,17.2229,17.1708,17.1882,16200.0
2010-11-02 09:35:00,19.8,19.8,19.76,19.79,6800.0,17.1882,17.1882,17.1535,17.1795,6800.0
2010-11-02 09:40:00,19.78,19.82,19.75,19.77,22400.0,17.1708,17.2055,17.1448,17.1621,22400.0
2010-11-02 09:45:00,19.76,19.77,19.75,19.76,12000.0,17.1535,17.1621,17.1448,17.1535,12000.0
2010-11-02 09:50:00,19.76,19.77,19.73,19.74,36400.0,17.1535,17.1621,17.1274,17.1361,36400.0
2010-11-02 09:55:00,19.75,19.77,19.72,19.74,16000.0,17.1448,17.1621,17.1187,17.1361,16000.0
2010-11-02 10:00:00,19.73,19.74,19.71,19.71,15900.0,17.1274,17.1361,17.1101,17.1101,15900.0
2010-11-02 10:05:00,19.71,19.71,19.69,19.69,12500.0,17.1101,17.1101,17.0927,17.0927,12500.0
2010-11-02 10:10:00,19.7,19.73,19.69,19.72,27700.0,17.1014,17.1274,17.0927,17.1187,27700.0
2010-11-02 10:15:00,19.72,19.73,19.72,19.73,2500.0,17.1187,17.1274,17.1187,17.1274,2500.0
2010-11-02 10:20:00,19.73,19.73,19.7,19.71,12200.0,17.1274,17.1274,17.1014,17.1101,12200.0
2010-11-02 10:25:00,19.71,19.73,19.7,19.73,31600.0,17.1101,17.1274,17.1014,17.1274,31600.0
2010-11-02 10:30:00,19.73,19.75,19.71,19.71,20700.0,17.1274,17.1448,17.1101,17.1101,20700.0
2010-11-02 10:35:00,19.72,19.72,19.71,19.71,7700.0,17.1187,17.1187,17.1101,17.1101,7700.0
2010-11-02 10:40:00,19.71,19.74,19.71,19.74,7800.0,17.1101,17.1361,17.1101,17.1361,7800.0
2010-11-02 10:45:00,19.74,19.74,19.73,19.73,6400.0,17.1361,17.1361,17.1274,17.1274,6400.0
2010-11-02 10:50:00,19.73,19.73,19.71,19.71,8800.0,17.1274,17.1274,17.1101,17.1101,8800.0
2010-11-02 10:55:00,19.71,19.71,19.69,19.7,7600.0,17.1101,17.1101,17.0927,17.1014,7600.0
2010-11-02 11:00:00,19.7,19.7,19.67,19.68,22400.0,17.1014,17.1014,17.0753,17.084,22400.0
2010-11-02 11:05:00,19.69,19.69,19.67,19.67,7400.0,17.0927,17.0927,17.0753,17.0753,7400.0
2010-11-02 11:10:00,19.68,19.68,19.67,19.68,3700.0,17.084,17.084,17.0753,17.084,3700.0
2010-11-02 11:15:00,19.67,19.68,19.66,19.68,14600.0,17.0753,17.084,17.0666,17.084,14600.0
2010-11-02 11:20:00,19.68,19.68,19.67,19.67,2300.0,17.084,17.084,17.0753,17.0753,2300.0
2010-11-02 11:25:00,19.67,19.68,19.67,19.68,5900.0,17.0753,17.084,17.0753,17.084,5900.0
2010-11-02 11:30:00,19.67,19.68,19.66,19.66,6100.0,17.0753,17.084,17.0666,17.0666,6100.0
2010-11-02 11:35:00,19.66,19.69,19.66,19.68,17100.0,17.0666,17.0927,17.0666,17.084,17100.0
2010-11-02 11:40:00,19.68,19.68,19.67,19.67,2400.0,17.084,17.084,17.0753,17.0753,2400.0
2010-11-02 11:45:00,19.67,19.68,19.67,19.68,3000.0,17.0753,17.084,17.0753,17.084,3000.0
2010-11-02 11:50:00,19.67,19.68,19.67,19.67,3900.0,17.0753,17.084,17.0753,17.0753,3900.0
2010-11-02 11:55:00,19.67,19.67,19.66,19.66,9800.0,17.0753,17.0753,17.0666,17.0666,9800.0
2010-11-02 12:00:00,19.67,19.67,19.66,19.66,156500.0,17.0753,17.0753,17.0666,17.0666,156500.0
2010-11-02 12:05:00,19.67,19.67,19.65,19.65,19500.0,17.0753,17.0753,17.058,17.058,19500.0
2010-11-02 12:10:00,19.66,19.66,19.65,19.65,16100.0,17.0666,17.0666,17.058,17.058,16100.0
2010-11-02 12:15:00,19.65,19.66,19.65,19.66,7800.0,17.058,17.0666,17.058,17.0666,7800.0
2010-11-02 12:20:00,19.65,19.66,19.64,19.64,18700.0,17.058,17.0666,17.0493,17.0493,18700.0
2010-11-02 12:25:00,19.64,19.65,19.62,19.62,15900.0,17.0493,17.058,17.0319,17.0319,15900.0
2010-11-02 12:30:00,19.62,19.63,19.62,19.63,12700.0,17.0319,17.0406,17.0319,17.0406,12700.0
2010-11-02 12:35:00,19.62,19.66,19.62,19.65,35400.0,17.0319,17.0666,17.0319,17.058,35400.0
2010-11-02 12:40:00,19.66,19.66,19.65,19.65,7000.0,17.0666,17.0666,17.058,17.058,7000.0
2010-11-02 12:45:00,19.66,19.66,19.65,19.65,12300.0,17.0666,17.0666,17.058,17.058,12300.0
2010-11-02 12:50:00,19.65,19.66,19.65,19.65,2200.0,17.058,17.0666,17.058,17.058,2200.0
2010-11-02 12:55:00,19.66,19.66,19.64,19.64,9100.0,17.0666,17.0666,17.0493,17.0493,9100.0
2010-11-02 13:00:00,19.64,19.65,19.64,19.64,7500.0,17.0493,17.058,17.0493,17.0493,7500.0
2010-11-02 13:05:00,19.64,19.65,19.61,19.62,30000.0,17.0493,17.058,17.0232,17.0319,30000.0
2010-11-02 13:10:00,19.62,19.63,19.61,19.62,8900.0,17.0319,17.0406,17.0232,17.0319,8900.0
2010-11-02 13:15:00,19.61,19.62,19.61,19.61,4600.0,17.0232,17.0319,17.0232,17.0232,4600.0
2010-11-02 13:20:00,19.61,19.62,19.61,19.62,3300.0,17.0232,17.0319,17.0232,17.0319,3300.0
2010-11-02 13:25:00,19.62,19.62,19.61,19.62,7200.0,17.0319,17.0319,17.0232,17.0319,7200.0
2010-11-02 13:30:00,19.61,19.62,19.6,19.6,9500.0,17.0232,17.0319,17.0146,17.0146,9500.0
2010-11-02 13:35:00,19.61,19.61,19.6,19.6,1700.0,17.0232,17.0232,17.0146,17.0146,1700.0
2010-11-02 13:40:00,19.6,19.61,19.6,19.61,2500.0,17.0146,17.0232,17.0146,17.0232,2500.0
2010-11-02 13:45:00,19.6,19.61,19.6,19.61,9400.0,17.0146,17.0232,17.0146,17.0232,9400.0
2010-11-02 13:50:00,19.6,19.61,19.59,19.59,14100.0,17.0146,17.0232,17.0059,17.0059,14100.0
2010-11-02 13:55:00,19.6,19.64,19.6,19.63,28100.0,17.0146,17.0493,17.0146,17.0406,28100.0
2010-11-02 14:00:00,19.62,19.63,19.62,19.62,4500.0,17.0319,17.0406,17.0319,17.0319,4500.0
2010-11-02 14:05:00,19.62,19.63,19.62,19.62,2700.0,17.0319,17.0406,17.0319,17.0319,2700.0
2010-11-02 14:10:00,19.62,19.62,19.61,19.61,10000.0,17.0319,17.0319,17.0232,17.0232,10000.0
2010-11-02 14:15:00,19.61,19.61,19.58,19.58,41300.0,17.0232,17.0232,16.9972,16.9972,41300.0
2010-11-02 14:20:00,19.59,19.59,19.57,19.57,12800.0,17.0059,17.0059,16.9885,16.9885,12800.0
2010-11-02 14:25:00,19.57,19.6,19.57,19.59,15600.0,16.9885,17.0146,16.9885,17.0059,15600.0
2010-11-02 14:30:00,19.6,19.6,19.59,19.6,10700.0,17.0146,17.0146,17.0059,17.0146,10700.0
2010-11-02 14:35:00,19.59,19.6,19.59,19.59,3400.0,17.0059,17.0146,17.0059,17.0059,3400.0
2010-11-02 14:40:00,19.59,19.6,19.59,19.59,10200.0,17.0059,17.0146,17.0059,17.0059,10200.0
2010-11-02 14:45:00,19.59,19.6,19.59,19.59,9800.0,17.0059,17.0146,17.0059,17.0059,9800.0
2010-11-02 14:50:00,19.59,19.6,19.59,19.59,8400.0,17.0059,17.0146,17.0059,17.0059,8400.0
2010-11-02 14:55:00,19.59,19.6,19.59,19.59,3700.0,17.0059,17.0146,17.0059,17.0059,3700.0
2010-11-02 15:00:00,19.59,19.6,19.59,19.59,10000.0,17.0059,17.0146,17.0059,17.0059,10000.0
2010-11-02 15:05:00,19.59,19.6,19.59,19.59,16100.0,17.0059,17.0146,17.0059,17.0059,16100.0
2010-11-02 15:10:00,19.59,19.59,19.56,19.56,133700.0,17.0059,17.0059,16.9798,16.9798,133700.0
2010-11-02 15:15:00,19.56,19.57,19.56,19.56,9500.0,16.9798,16.9885,16.9798,16.9798,9500.0
2010-11-02 15:20:00,19.56,19.57,19.56,19.56,15000.0,16.9798,16.9885,16.9798,16.9798,15000.0
2010-11-02 15:25:00,19.56,19.57,19.54,19.55,35500.0,16.9798,16.9885,16.9625,16.9712,35500.0
2010-11-02 15:30:00,19.56,19.56,19.55,19.55,17200.0,16.9798,16.9798,16.9712,16.9712,17200.0
2010-11-02 15:35:00,19.55,19.59,19.55,19.58,30800.0,16.9712,17.0059,16.9712,16.9972,30800.0
2010-11-02 15:40:00,19.58,19.59,19.56,19.57,49300.0,16.9972,17.0059,16.9798,16.9885,49300.0
2010-11-02 15:45:00,19.57,19.58,19.55,19.55,48700.0,16.9885,16.9972,16.9712,16.9712,48700.0
2010-11-02 15:50:00,19.55,19.56,19.54,19.55,33800.0,16.9712,16.9798,16.9625,16.9712,33800.0
2010-11-02 15:55:00,19.54,19.55,19.51,19.53,150200.0,16.9625,16.9712,16.9364,16.9538,150200.0
2010-11-03 09:30:00,19.57,19.64,19.56,19.63,16800.0,16.9885,17.0493,16.9798,17.0406,16800.0
2010-11-03 09:35:00,19.63,19.64,19.62,19.63,5900.0,17.0406,17.0493,17.0319,17.0406,5900.0
2010-11-03 09:40:00,19.63,19.63,19.62,19.62,4200.0,17.0406,17.0406,17.0319,17.0319,4200.0
2010-11-03 09:45:00,19.62,19.63,19.57,19.58,18400.0,17.0319,17.0406,16.9885,16.9972,18400.0
2010-11-03 09:50:00,19.59,19.59,19.58,19.58,3500.0,17.0059,17.0059,16.9972,16.9972,3500.0
2010-11-03 09:55:00,19.58,19.63,19.58,19.61,10300.0,16.9972,17.0406,16.9972,17.0232,10300.0
2010-11-03 10:00:00,19.62,19.66,19.6,19.61,17400.0,17.0319,17.0666,17.0146,17.0232,17400.0
2010-11-03 10:05:00,19.61,19.63,19.6,19.61,63300.0,17.0232,17.0406,17.0146,17.0232,63300.0
2010-11-03 10:10:00,19.61,19.63,19.6,19.6,20400.0,17.0232,17.0406,17.0146,17.0146,20400.0
2010-11-03 10:15:00,19.6,19.61,19.55,19.56,50700.0,17.0146,17.0232,16.9712,16.9798,50700.0
2010-11-03 10:20:00,19.56,19.6,19.56,19.59,10900.0,16.9798,17.0146,16.9798,17.0059,10900.0
2010-11-03 10:25:00,19.59,19.63,19.58,19.61,12800.0,17.0059,17.0406,16.9972,17.0232,12800.0
2010-11-03 10:30:00,19.62,19.63,19.58,19.58,124800.0,17.0319,17.0406,16.9972,16.9972,124800.0
2010-11-03 10:35:00,19.58,19.59,19.58,19.59,1500.0,16.9972,17.0059,16.9972,17.0059,1500.0
2010-11-03 10:40:00,19.58,19.6,19.58,19.59,9700.0,16.9972,17.0146,16.9972,17.0059,9700.0
2010-11-03 10:45:00,19.6,19.6,19.55,19.57,9500.0,17.0146,17.0146,16.9712,16.9885,9500.0
2010-11-03 10:50:00,19.57,19.6,19.57,19.6,5800.0,16.9885,17.0146,16.9885,17.0146,5800.0
2010-11-03 10:55:00,19.6,19.6,19.58,19.58,4300.0,17.0146,17.0146,16.9972,16.9972,4300.0
2010-11-03 11:00:00,19.59,19.6,19.58,19.59,4300.0,17.0059,17.0146,16.9972,17.0059,4300.0
2010-11-03 11:05:00,19.59,19.6,19.59,19.59,4300.0,17.0059,17.0146,17.0059,17.0059,4300.0
2010-11-03 11:10:00,19.59,19.59,19.55,19.56,20500.0,17.0059,17.0059,16.9712,16.9798,20500.0
2010-11-03 11:15:00,19.55,19.55,19.49,19.49,18100.0,16.9712,16.9712,16.9191,16.9191,18100.0
2010-11-03 11:20:00,19.49,19.5,19.48,19.49,7600.0,16.9191,16.9278,16.9104,16.9191,7600.0
2010-11-03 11:25:00,19.48,19.48,19.47,19.47,6600.0,16.9104,16.9104,16.9017,16.9017,6600.0
2010-11-03 11:30:00,19.48,19.48,19.47,19.48,3100.0,16.9104,16.9104,16.9017,16.9104,3100.0
2010-11-03 11:35:00,19.47,19.48,19.47,19.48,6600.0,16.9017,16.9104,16.9017,16.9104,6600.0
2010-11-03 11:40:00,19.48,19.48,19.44,19.46,56300.0,16.9104,16.9104,16.8757,16.893,56300.0
2010-11-03 11:45:00,19.46,19.46,19.45,19.45,800.0,16.893,16.893,16.8843,16.8843,800.0
2010-11-03 11:50:00,19.45,19.46,19.45,19.46,3100.0,16.8843,16.893,16.8843,16.893,3100.0
2010-11-03 11:55:00,19.46,19.46,19.45,19.46,3700.0,16.893,16.893,16.8843,16.893,3700.0
2010-11-03 12:00:00,19.46,19.46,19.39,19.39,40100.0,16.893,16.893,16.8323,16.8323,40100.0
2010-11-03 12:05:00,19.39,19.41,19.38,19.4,11200.0,16.8323,16.8496,16.8236,16.8409,11200.0
2010-11-03 12:10:00,19.4,19.42,19.4,19.42,8500.0,16.8409,16.8583,16.8409,16.8583,8500.0
2010-11-03 12:15:00,19.42,19.43,19.41,19.43,4700.0,16.8583,16.867,16.8496,16.867,4700.0
2010-11-03 12:20:00,19.43,19.43,19.42,19.43,1700.0,16.867,16.867,16.8583,16.867,1700.0
2010-11-03 12:25:00,19.43,19.43,19.42,19.43,1500.0,16.867,16.867,16.8583,16.867,1500.0
2010-11-03 12:30:00,19.43,19.48,19.42,19.48,12400.0,16.867,16.9104,16.8583,16.9104,12400.0
2010-11-03 12:35:00,19.48,19.49,19.47,19.48,13000.0,16.9104,16.9191,16.9017,16.9104,13000.0
2010-11-03 12:40:00,19.47,19.48,19.47,19.48,6500.0,16.9017,16.9104,16.9017,16.9104,6500.0
2010-11-03 12:45:00,19.48,19.49,19.48,19.48,3200.0,16.9104,16.9191,16.9104,16.9104,3200.0
2010-11-03 12:50:00,19.47,19.48,19.47,19.47,1500.0,16.9017,16.9104,16.9017,16.9017,1500.0
2010-11-03 12:55:00,19.47,19.48,19.47,19.48,800.0,16.9017,16.9104,16.9017,16.9104,800.0
2010-11-03 13:00:00,19.48,19.52,19.48,19.52,13000.0,16.9104,16.9451,16.9104,16.9451,13000.0
2010-11-03 13:05:00,19.51,19.52,19.51,19.52,7500.0,16.9364,16.9451,16.9364,16.9451,7500.0
2010-11-03 13:10:00,19.52,19.52,19.51,19.52,1200.0,16.9451,16.9451,16.9364,16.9451,1200.0
2010-11-03 13:15:00,19.52,19.52,19.48,19.48,14200.0,16.9451,16.9451,16.9104,16.9104,14200.0
2010-11-03 13:20:00,19.48,19.48,19.47,19.48,3700.0,16.9104,16.9104,16.9017,16.9104,3700.0
2010-11-03 13:25:00,19.48,19.48,19.47,19.48,2100.0,16.9104,16.9104,16.9017,16.9104,2100.0
2010-11-03 13:30:00,19.48,19.48,19.47,19.48,2400.0,16.9104,16.9104,16.9017,16.9104,2400.0
2010-11-03 13:35:00,19.48,19.5,19.47,19.49,12000.0,16.9104,16.9278,16.9017,16.9191,12000.0
2010-11-03 13:40:00,19.48,19.49,19.48,19.49,500.0,16.9104,16.9191,16.9104,16.9191,500.0
2010-11-03 13:45:00,19.49,19.51,19.48,19.51,8000.0,16.9191,16.9364,16.9104,16.9364,8000.0
2010-11-03 13:50:00,19.51,19.51,19.5,19.51,700.0,16.9364,16.9364,16.9278,16.9364,700.0
2010-11-03 13:55:00,19.5,19.51,19.5,19.51,5000.0,16.9278,16.9364,16.9278,16.9364,5000.0
2010-11-03 14:00:00,19.51,19.52,19.5,19.51,12800.0,16.9364,16.9451,16.9278,16.9364,12800.0
2010-11-03 14:05:00,19.52,19.53,19.49,19.5,21500.0,16.9451,16.9538,16.9191,16.9278,21500.0
2010-11-03 14:10:00,19.49,19.5,19.44,19.47,25000.0,16.9191,16.9278,16.8757,16.9017,25000.0
2010-11-03 14:15:00,19.48,19.6,19.44,19.53,54200.0,16.9104,17.0146,16.8757,16.9538,54200.0
2010-11-03 14:20:00,19.53,19.57,19.43,19.49,27800.0,16.9538,16.9885,16.867,16.9191,27800.0
2010-11-03 14:25:00,19.48,19.49,19.39,19.41,23300.0,16.9104,16.9191,16.8323,16.8496,23300.0
2010-11-03 14:30:00,19.41,19.43,19.37,19.42,15500.0,16.8496,16.867,16.8149,16.8583,15500.0
2010-11-03 14:35:00,19.42,19.46,19.42,19.45,13800.0,16.8583,16.893,16.8583,16.8843,13800.0
2010-11-03 14:40:00,19.45,19.5,19.43,19.5,22900.0,16.8843,16.9278,16.867,16.9278,22900.0
2010-11-03 14:45:00,19.5,19.5,19.47,19.47,11700.0,16.9278,16.9278,16.9017,16.9017,11700.0
2010-11-03 14:50:00,19.48,19.52,19.47,19.51,24300.0,16.9104,16.9451,16.9017,16.9364,24300.0
2010-11-03 14:55:00,19.51,19.55,19.51,19.52,14500.0,16.9364,16.9712,16.9364,16.9451,14500.0
2010-11-03 15:00:00,19.53,19.56,19.52,19.54,11000.0,16.9538,16.9798,16.9451,16.9625,11000.0
2010-11-03 15:05:00,19.54,19.58,19.53,19.55,42700.0,16.9625,16.9972,16.9538,16.9712,42700.0
2010-11-03 15:10:00,19.56,19.56,19.53,19.53,14200.0,16.9798,16.9798,16.9538,16.9538,14200.0
2010-11-03 15:15:00,19.54,19.57,19.53,19.53,24800.0,16.9625,16.9885,16.9538,16.9538,24800.0
2010-11-03 15:20:00,19.54,19.54,19.51,19.52,12300.0,16.9625,16.9625,16.9364,16.9451,12300.0
2010-11-03 15:25:00,19.53,19.55,19.52,19.54,6600.0,16.9538,16.9712,16.9451,16.9625,6600.0
2010-11-03 15:30:00,19.54,19.55,19.5,19.5,15900.0,16.9625,16.9712,16.9278,16.9278,15900.0
2010-11-03 15:35:00,19.5,19.53,19.5,19.5,34600.0,16.9278,16.9538,16.9278,16.9278,34600.0
2010-11-03 15:40:00,19.5,19.51,19.49,19.5,15500.0,16.9278,16.9364,16.9191,16.9278,15500.0
2010-11-03 15:45:00,19.5,19.51,19.49,19.49,43400.0,16.9278,16.9364,16.9191,16.9191,43400.0
2010-11-03 15:50:00,19.5,19.5,19.49,19.5,11300.0,16.9278,16.9278,16.9191,16.9278,11300.0
2010-11-03 15:55:00,19.5,19.52,19.49,19.51,87400.0,16.9278,16.9451,16.9191,16.9364,87400.0
2010-11-04 09:30:00,19.67,19.7,19.66,19.69,16900.0,17.0753,17.1014,17.0666,17.0927,16900.0
2010-11-04 09:35:00,19.69,19.7,19.64,19.66,21600.0,17.0927,17.1014,17.0493,17.0666,21600.0
2010-11-04 09:40:00,19.65,19.68,19.61,19.61,27800.0,17.058,17.084,17.0232,17.0232,27800.0
2010-11-04 09:45:00,19.62,19.62,19.6,19.6,16500.0,17.0319,17.0319,17.0146,17.0146,16500.0
2010-11-04 09:50:00,19.61,19.62,19.6,19.6,6700.0,17.0232,17.0319,17.0146,17.0146,6700.0
2010-11-04 09:55:00,19.6,19.61,19.6,19.61,4900.0,17.0146,17.0232,17.0146,17.0232,4900.0
2010-11-04 10:00:00,19.6,19.61,19.55,19.55,36300.0,17.0146,17.0232,16.9712,16.9712,36300.0
2010-11-04 10:05:00,19.56,19.56,19.55,19.55,12200.0,16.9798,16.9798,16.9712,16.9712,12200.0
2010-11-04 10:10:00,19.56,19.56,19.53,19.54,26700.0,16.9798,16.9798,16.9538,16.9625,26700.0
2010-11-04 10:15:00,19.54,19.55,19.53,19.54,27200.0,16.9625,16.9712,16.9538,16.9625,27200.0
2010-11-04 10:20:00,19.54,19.56,19.53,19.55,18300.0,16.9625,16.9798,16.9538,16.9712,18300.0
2010-11-04 10:25:00,19.54,19.55,19.54,19.55,33300.0,16.9625,16.9712,16.9625,16.9712,33300.0
2010-11-04 10:30:00,19.55,19.55,19.54,19.54,18700.0,16.9712,16.9712,16.9625,16.9625,18700.0
2010-11-04 10:35:00,19.54,19.55,19.53,19.55,12200.0,16.9625,16.9712,16.9538,16.9712,12200.0
2010-11-04 10:40:00,19.55,19.55,19.54,19.54,3700.0,16.9712,16.9712,16.9625,16.9625,3700.0
2010-11-04 10:45:00,19.54,19.55,19.54,19.55,6600.0,16.9625,16.9712,16.9625,16.9712,6600.0
2010-11-04 10:50:00,19.55,19.6,19.54,19.6,17300.0,16.9712,17.0146,16.9625,17.0146,17300.0
2010-11-04 10:55:00,19.59,19.63,19.59,19.63,16900.0,17.0059,17.0406,17.0059,17.0406,16900.0
2010-11-04 11:00:00,19.63,19.68,19.63,19.68,16600.0,17.0406,17.084,17.0406,17.084,16600.0
2010-11-04 11:05:00,19.68,19.69,19.67,19.69,10900.0,17.084,17.0927,17.0753,17.0927,10900.0
2010-11-04 11:10:00,19.69,19.69,19.68,19.68,4900.0,17.0927,17.0927,17.084,17.084,4900.0
2010-11-04 11:15:00,19.68,19.71,19.68,19.71,18800.0,17.084,17.1101,17.084,17.1101,18800.0
2010-11-04 11:20:00,19.71,19.72,19.71,19.72,6100.0,17.1101,17.1187,17.1101,17.1187,6100.0
2010-11-04 11:25:00,19.72,19.73,19.72,19.72,9400.0,17.1187,17.1274,17.1187,17.1187,9400.0
2010-11-04 11:30:00,19.73,19.73,19.72,19.73,1800.0,17.1274,17.1274,17.1187,17.1274,1800.0
2010-11-04 11:35:00,19.73,19.73,19.7,19.71,11700.0,17.1274,17.1274,17.1014,17.1101,11700.0
2010-11-04 11:40:00,19.7,19.71,19.69,19.7,13400.0,17.1014,17.1101,17.0927,17.1014,13400.0
2010-11-04 11:45:00,19.7,19.71,19.68,19.68,168600.0,17.1014,17.1101,17.084,17.084,168600.0
2010-11-04 11:50:00,19.68,19.69,19.67,19.69,10800.0,17.084,17.0927,17.0753,17.0927,10800.0
2010-11-04 11:55:00,19.68,19.69,19.68,19.68,8900.0,17.084,17.0927,17.084,17.084,8900.0
2010-11-04 12:00:00,19.69,19.72,19.69,19.72,21200.0,17.0927,17.1187,17.0927,17.1187,21200.0
2010-11-04 12:05:00,19.72,19.72,19.71,19.72,10100.0,17.1187,17.1187,17.1101,17.1187,10100.0
2010-11-04 12:10:00,19.72,19.75,19.72,19.75,24300.0,17.1187,17.1448,17.1187,17.1448,24300.0
2010-11-04 12:15:00,19.75,19.75,19.74,19.75,5700.0,17.1448,17.1448,17.1361,17.1448,5700.0
2010-11-04 12:20:00,19.75,19.75,19.73,19.74,33300.0,17.1448,17.1448,17.1274,17.1361,33300.0
2010-11-04 12:25:00,19.74,19.77,19.74,19.77,23100.0,17.1361,17.1621,17.1361,17.1621,23100.0
2010-11-04 12:30:00,19.77,19.77,19.76,19.76,1600.0,17.1621,17.1621,17.1535,17.1535,1600.0
2010-11-04 12:35:00,19.76,19.82,19.76,19.82,42900.0,17.1535,17.2055,17.1535,17.2055,42900.0
2010-11-04 12:40:00,19.81,19.82,19.81,19.81,4300.0,17.1969,17.2055,17.1969,17.1969,4300.0
2010-11-04 12:45:00,19.81,19.82,19.8,19.81,25600.0,17.1969,17.2055,17.1882,17.1969,25600.0
2010-11-04 12:50:00,19.81,19.81,19.8,19.8,1900.0,17.1969,17.1969,17.1882,17.1882,1900.0
2010-11-04 12:55:00,19.81,19.81,19.79,19.79,22300.0,17.1969,17.1969,17.1795,17.1795,22300.0
2010-11-04 13:00:00,19.79,19.8,19.79,19.8,2500.0,17.1795,17.1882,17.1795,17.1882,2500.0
2010-11-04 13:05:00,19.79,19.84,19.79,19.83,46100.0,17.1795,17.2229,17.1795,17.2142,46100.0
2010-11-04 13:10:00,19.83,19.84,19.83,19.83,5100.0,17.2142,17.2229,17.2142,17.2142,5100.0
2010-11-04 13:15:00,19.83,19.84,19.82,19.83,25700.0,17.2142,17.2229,17.2055,17.2142,25700.0
2010-11-04 13:20:00,19.84,19.84,19.83,19.83,2700.0,17.2229,17.2229,17.2142,17.2142,2700.0
2010-11-04 13:25:00,19.84,19.84,19.83,19.83,14800.0,17.2229,17.2229,17.2142,17.2142,14800.0
2010-11-04 13:30:00,19.83,19.84,19.83,19.84,5500.0,17.2142,17.2229,17.2142,17.2229,5500.0
2010-11-04 13:35:00,19.83,19.84,19.83,19.84,14600.0,17.2142,17.2229,17.2142,17.2229,14600.0
2010-11-04 13:40:00,19.83,19.85,19.83,19.84,23200.0,17.2142,17.2316,17.2142,17.2229,23200.0
2010-11-04 13:45:00,19.84,19.84,19.82,19.83,29000.0,17.2229,17.2229,17.2055,17.2142,29000.0
2010-11-04 13:50:00,19.83,19.84,19.83,19.84,2900.0,17.2142,17.2229,17.2142,17.2229,2900.0
2010-11-04 13:55:00,19.83,19.84,19.83,19.83,2100.0,17.2142,17.2229,17.2142,17.2142,2100.0
2010-11-04 14:00:00,19.83,19.84,19.83,19.84,3200.0,17.2142,17.2229,17.2142,17.2229,3200.0
2010-11-04 14:05:00,19.83,19.84,19.83,19.83,1200.0,17.2142,17.2229,17.2142,17.2142,1200.0
2010-11-04 14:10:00,19.83,19.84,19.83,19.84,2600.0,17.2142,17.2229,17.2142,17.2229,2600.0
2010-11-04 14:15:00,19.84,19.85,19.83,19.84,52000.0,17.2229,17.2316,17.2142,17.2229,52000.0
2010-11-04 14:20:00,19.84,19.85,19.84,19.84,1800.0,17.2229,17.2316,17.2229,17.2229,1800.0
2010-11-04 14:25:00,19.84,19.85,19.84,19.85,7200.0,17.2229,17.2316,17.2229,17.2316,7200.0
2010-11-04 14:30:00,19.85,19.85,19.84,19.84,1800.0,17.2316,17.2316,17.2229,17.2229,1800.0
2010-11-04 14:35:00,19.84,19.85,19.84,19.84,5800.0,17.2229,17.2316,17.2229,17.2229,5800.0
2010-11-04 14:40:00,19.85,19.85,19.84,19.84,4200.0,17.2316,17.2316,17.2229,17.2229,4200.0
2010-11-04 14:45:00,19.84,19.85,19.84,19.84,11400.0,17.2229,17.2316,17.2229,17.2229,11400.0
2010-11-04 14:50:00,19.84,19.85,19.84,19.85,6500.0,17.2229,17.2316,17.2229,17.2316,6500.0
2010-11-04 14:55:00,19.84,19.85,19.84,19.84,4600.0,17.2229,17.2316,17.2229,17.2229,4600.0
2010-11-04 15:00:00,19.85,19.88,19.84,19.87,79300.0,17.2316,17.2576,17.2229,17.2489,79300.0
2010-11-04 15:05:00,19.87,19.88,19.87,19.88,12600.0,17.2489,17.2576,17.2489,17.2576,12600.0
2010-11-04 15:10:00,19.87,19.88,19.85,19.87,45800.0,17.2489,17.2576,17.2316,17.2489,45800.0
2010-11-04 15:15:00,19.87,19.87,19.86,19.87,157500.0,17.2489,17.2489,17.2403,17.2489,157500.0
2010-11-04 15:20:00,19.87,19.87,19.86,19.87,18600.0,17.2489,17.2489,17.2403,17.2489,18600.0
2010-11-04 15:25:00,19.87,19.91,19.86,19.89,50700.0,17.2489,17.2837,17.2403,17.2663,50700.0
2010-11-04 15:30:00,19.89,19.92,19.88,19.91,48000.0,17.2663,17.2924,17.2576,17.2837,48000.0
2010-11-04 15:35:00,19.91,19.93,19.91,19.93,23400.0,17.2837,17.301,17.2837,17.301,23400.0
2010-11-04 15:40:00,19.93,19.95,19.92,19.94,65000.0,17.301,17.3184,17.2924,17.3097,65000.0
2010-11-04 15:45:00,19.94,19.95,19.94,19.95,37500.0,17.3097,17.3184,17.3097,17.3184,37500.0
2010-11-04 15:50:00,19.94,19.97,19.94,19.95,46200.0,17.3097,17.3358,17.3097,17.3184,46200.0
2010-11-04 15:55:00,19.96,19.97,19.95,19.96,90500.0,17.3271,17.3358,17.3184,17.3271,90500.0
2010-11-05 09:30:00,19.83,19.87,19.83,19.86,29800.0,17.2142,17.2489,17.2142,17.2403,29800.0
2010-11-05 09:35:00,19.86,19.9,19.85,19.89,10200.0,17.2403,17.275,17.2316,17.2663,10200.0
2010-11-05 09:40:00,19.9,19.94,19.89,19.91,54300.0,17.275,17.3097,17.2663,17.2837,54300.0
2010-11-05 09:45:00,19.91,19.94,19.82,19.82,68200.0,17.2837,17.3097,17.2055,17.2055,68200.0
2010-11-05 09:50:00,19.83,19.87,19.82,19.87,9500.0,17.2142,17.2489,17.2055,17.2489,9500.0
2010-11-05 09:55:00,19.87,19.87,19.85,19.85,7800.0,17.2489,17.2489,17.2316,17.2316,7800.0
2010-11-05 10:00:00,19.85,19.86,19.8,19.85,14900.0,17.2316,17.2403,17.1882,17.2316,14900.0
2010-11-05 10:05:00,19.84,19.85,19.82,19.83,10600.0,17.2229,17.2316,17.2055,17.2142,10600.0
2010-11-05 10:10:00,19.82,19.87,19.82,19.84,20700.0,17.2055,17.2489,17.2055,17.2229,20700.0
2010-11-05 10:15:00,19.85,19.86,19.83,19.83,18600.0,17.2316,17.2403,17.2142,17.2142,18600.0
2010-11-05 10:20:00,19.84,19.86,19.81,19.82,32100.0,17.2229,17.2403,17.1969,17.2055,32100.0
2010-11-05 10:25:00,19.83,19.83,19.82,19.83,5100.0,17.2142,17.2142,17.2055,17.2142,5100.0
2010-11-05 10:30:00,19.82,19.88,19.82,19.88,18900.0,17.2055,17.2576,17.2055,17.2576,18900.0
2010-11-05 10:35:00,19.87,19.88,19.87,19.87,4800.0,17.2489,17.2576,17.2489,17.2489,4800.0
2010-11-05 10:40:00,19.87,19.88,19.86,19.86,12300.0,17.2489,17.2576,17.2403,17.2403,12300.0
2010-11-05 10:45:00,19.87,19.87,19.86,19.86,9600.0,17.2489,17.2489,17.2403,17.2403,9600.0
2010-11-05 10:50:00,19.87,19.88,19.86,19.87,21100.0,17.2489,17.2576,17.2403,17.2489,21100.0
2010-11-05 10:55:00,19.88,19.9,19.87,19.89,22100.0,17.2576,17.275,17.2489,17.2663,22100.0
2010-11-05 11:00:00,19.9,19.93,19.89,19.93,19200.0,17.275,17.301,17.2663,17.301,19200.0
2010-11-05 11:05:00,19.92,19.95,19.91,19.92,35200.0,17.2924,17.3184,17.2837,17.2924,35200.0
2010-11-05 11:10:00,19.91,19.95,19.91,19.95,20300.0,17.2837,17.3184,17.2837,17.3184,20300.0
2010-11-05 11:15:00,19.95,19.95,19.94,19.95,4400.0,17.3184,17.3184,17.3097,17.3184,4400.0
2010-11-05 11:20:00,19.94,19.96,19.94,19.95,29500.0,17.3097,17.3271,17.3097,17.3184,29500.0
2010-11-05 11:25:00,19.95,19.97,19.95,19.97,17300.0,17.3184,17.3358,17.3184,17.3358,17300.0
2010-11-05 11:30:00,19.97,19.99,19.96,19.97,31800.0,17.3358,17.3531,17.3271,17.3358,31800.0
2010-11-05 11:35:00,19.97,19.97,19.91,19.91,64700.0,17.3358,17.3358,17.2837,17.2837,64700.0
2010-11-05 11:40:00,19.91,19.93,19.91,19.92,13900.0,17.2837,17.301,17.2837,17.2924,13900.0
2010-11-05 11:45:00,19.93,19.93,19.92,19.92,19100.0,17.301,17.301,17.2924,17.2924,19100.0
2010-11-05 11:50:00,19.92,19.93,19.92,19.92,10700.0,17.2924,17.301,17.2924,17.2924,10700.0
2010-11-05 11:55:00,19.92,19.93,19.88,19.88,36000.0,17.2924,17.301,17.2576,17.2576,36000.0
2010-11-05 12:00:00,19.88,19.89,19.88,19.88,6200.0,17.2576,17.2663,17.2576,17.2576,6200.0
2010-11-05 12:05:00,19.88,19.91,19.86,19.9,42500.0,17.2576,17.2837,17.2403,17.275,42500.0
2010-11-05 12:10:00,19.91,19.95,19.91,19.94,18900.0,17.2837,17.3184,17.2837,17.3097,18900.0
2010-11-05 12:15:00,19.94,19.96,19.94,19.95,33700.0,17.3097,17.3271,17.3097,17.3184,33700.0
2010-11-05 12:20:00,19.95,19.95,19.94,19.94,11400.0,17.3184,17.3184,17.3097,17.3097,11400.0
2010-11-05 12:25:00,19.94,19.95,19.94,19.94,3100.0,17.3097,17.3184,17.3097,17.3097,3100.0
2010-11-05 12:30:00,19.94,19.97,19.92,19.96,51500.0,17.3097,17.3358,17.2924,17.3271,51500.0
2010-11-05 12:35:00,19.96,19.99,19.96,19.99,24400.0,17.3271,17.3531,17.3271,17.3531,24400.0
2010-11-05 12:40:00,19.99,19.99,19.97,19.97,5800.0,17.3531,17.3531,17.3358,17.3358,5800.0
2010-11-05 12:45:00,19.97,19.97,19.97,19.97,2100.0,17.3358,17.3358,17.3358,17.3358,2100.0
2010-11-05 12:50:00,19.97,19.99,19.96,19.96,25600.0,17.3358,17.3531,17.3271,17.3271,25600.0
2010-11-05 12:55:00,19.97,19.97,19.95,19.95,25600.0,17.3358,17.3358,17.3184,17.3184,25600.0
2010-11-05 13:00:00,19.95,19.96,19.95,19.96,10000.0,17.3184,17.3271,17.3184,17.3271,10000.0
2010-11-05 13:05:00,19.96,19.98,19.95,19.98,25300.0,17.3271,17.3444,17.3184,17.3444,25300.0
2010-11-05 13:10:00,19.97,19.98,19.97,19.97,6300.0,17.3358,17.3444,17.3358,17.3358,6300.0
2010-11-05 13:15:00,19.97,19.98,19.97,19.97,4700.0,17.3358,17.3444,17.3358,17.3358,4700.0
2010-11-05 13:20:00,19.97,19.98,19.97,19.97,7000.0,17.3358,17.3444,17.3358,17.3358,7000.0
2010-11-05 13:25:00,19.97,19.98,19.97,19.97,7100.0,17.3358,17.3444,17.3358,17.3358,7100.0
2010-11-05 13:30:00,19.97,19.98,19.97,19.97,5000.0,17.3358,17.3444,17.3358,17.3358,5000.0
2010-11-05 13:35:00,19.97,19.98,19.97,19.98,8700.0,17.3358,17.3444,17.3358,17.3444,8700.0
2010-11-05 13:40:00,19.98,19.98,19.97,19.98,4900.0,17.3444,17.3444,17.3358,17.3444,4900.0
2010-11-05 13:45:00,19.97,19.98,19.97,19.97,6500.0,17.3358,17.3444,17.3358,17.3358,6500.0
2010-11-05 13:50:00,19.98,19.99,19.97,19.99,23500.0,17.3444,17.3531,17.3358,17.3531,23500.0
2010-11-05 13:55:00,19.99,19.99,19.98,19.99,12000.0,17.3531,17.3531,17.3444,17.3531,12000.0
2010-11-05 14:00:00,19.99,19.99,19.98,19.98,6400.0,17.3531,17.3531,17.3444,17.3444,6400.0
2010-11-05 14:05:00,19.99,19.99,19.98,19.99,11200.0,17.3531,17.3531,17.3444,17.3531,11200.0
2010-11-05 14:10:00,19.99,19.99,19.98,19.99,3800.0,17.3531,17.3531,17.3444,17.3531,3800.0
2010-11-05 14:15:00,19.99,19.99,19.97,19.97,28600.0,17.3531,17.3531,17.3358,17.3358,28600.0
2010-11-05 14:20:00,19.96,19.97,19.95,19.95,11800.0,17.3271,17.3358,17.3184,17.3184,11800.0
2010-11-05 14:25:00,19.96,19.96,19.94,19.95,18500.0,17.3271,17.3271,17.3097,17.3184,18500.0
2010-11-05 14:30:00,19.95,19.97,19.94,19.97,40700.0,17.3184,17.3358,17.3097,17.3358,40700.0
2010-11-05 14:35:00,19.98,20.02,19.97,20.01,185200.0,17.3444,17.3792,17.3358,17.3705,185200.0
2010-11-05 14:40:00,20.01,20.05,20.0,20.01,42300.0,17.3705,17.4052,17.3618,17.3705,42300.0
2010-11-05 14:45:00,20.02,20.02,20.01,20.01,5500.0,17.3792,17.3792,17.3705,17.3705,5500.0
2010-11-05 14:50:00,20.02,20.02,20.0,20.02,13900.0,17.3792,17.3792,17.3618,17.3792,13900.0
2010-11-05 14:55:00,20.02,20.02,20.01,20.01,6300.0,17.3792,17.3792,17.3705,17.3705,6300.0
2010-11-05 15:00:00,20.02,20.02,20.01,20.01,7400.0,17.3792,17.3792,17.3705,17.3705,7400.0
2010-11-05 15:05:00,20.01,20.02,19.99,20.01,33100.0,17.3705,17.3792,17.3531,17.3705,33100.0
2010-11-05 15:10:00,20.02,20.05,20.01,20.03,46600.0,17.3792,17.4052,17.3705,17.3878,46600.0
2010-11-05 15:15:00,20.04,20.04,20.02,20.03,11100.0,17.3965,17.3965,17.3792,17.3878,11100.0
2010-11-05 15:20:00,20.03,20.04,20.02,20.04,28700.0,17.3878,17.3965,17.3792,17.3965,28700.0
2010-11-05 15:25:00,20.03,20.04,20.03,20.04,14500.0,17.3878,17.3965,17.3878,17.3965,14500.0
2010-11-05 15:30:00,20.04,20.05,20.03,20.05,21800.0,17.3965,17.4052,17.3878,17.4052,21800.0
2010-11-05 15:35:00,20.04,20.05,20.01,20.01,26300.0,17.3965,17.4052,17.3705,17.3705,26300.0
2010-11-05 15:40:00,20.01,20.02,19.99,19.99,22900.0,17.3705,17.3792,17.3531,17.3531,22900.0
2010-11-05 15:45:00,19.99,20.06,19.99,20.05,68000.0,17.3531,17.4139,17.3531,17.4052,68000.0
2010-11-05 15:50:00,20.04,20.05,20.04,20.04,24200.0,17.3965,17.4052,17.3965,17.3965,24200.0
2010-11-05 15:55:00,20.05,20.07,20.04,20.06,97800.0,17.4052,17.4226,17.3965,17.4139,97800.0
2010-11-08 09:30:00,19.89,19.9,19.83,19.85,44900.0,17.2663,17.275,17.2142,17.2316,44900.0
2010-11-08 09:35:00,19.85,19.86,19.84,19.86,5600.0,17.2316,17.2403,17.2229,17.2403,5600.0
2010-11-08 09:40:00,19.86,19.86,19.84,19.85,5700.0,17.2403,17.2403,17.2229,17.2316,5700.0
2010-11-08 09:45:00,19.86,19.86,19.84,19.84,11000.0,17.2403,17.2403,17.2229,17.2229,11000.0
2010-11-08 09:50:00,19.85,19.86,19.84,19.84,22200.0,17.2316,17.2403,17.2229,17.2229,22200.0
2010-11-08 09:55:00,19.85,19.85,19.84,19.85,5700.0,17.2316,17.2316,17.2229,17.2316,5700.0
2010-11-08 10:00:00,19.85,19.87,19.84,19.87,14400.0,17.2316,17.2489,17.2229,17.2489,14400.0
2010-11-08 10:05:00,19.86,19.87,19.86,19.86,13000.0,17.2403,17.2489,17.2403,17.2403,13000.0
2010-11-08 10:10:00,19.87,19.87,19.86,19.87,7900.0,17.2489,17.2489,17.2403,17.2489,7900.0
2010-11-08 10:15:00,19.86,19.92,19.86,19.87,69900.0,17.2403,17.2924,17.2403,17.2489,69900.0
2010-11-08 10:20:00,19.87,19.88,19.85,19.87,33100.0,17.2489,17.2576,17.2316,17.2489,33100.0
2010-11-08 10:25:00,19.87,19.9,19.87,19.88,8900.0,17.2489,17.275,17.2489,17.2576,8900.0
2010-11-08 10:30:00,19.89,19.89,19.87,19.87,4700.0,17.2663,17.2663,17.2489,17.2489,4700.0
2010-11-08 10:35:00,19.88,19.9,19.87,19.89,9800.0,17.2576,17.275,17.2489,17.2663,9800.0
2010-11-08 10:40:00,19.89,19.9,19.88,19.89,5900.0,17.2663,17.275,17.2576,17.2663,5900.0
2010-11-08 10:45:00,19.89,19.92,19.89,19.91,14000.0,17.2663,17.2924,17.2663,17.2837,14000.0
2010-11-08 10:50:00,19.92,19.92,19.88,19.9,81000.0,17.2924,17.2924,17.2576,17.275,81000.0
2010-11-08 10:55:00,19.9,19.91,19.89,19.9,17800.0,17.275,17.2837,17.2663,17.275,17800.0
2010-11-08 11:00:00,19.9,19.9,19.89,19.9,5400.0,17.275,17.275,17.2663,17.275,5400.0
2010-11-08 11:05:00,19.89,19.9,19.88,19.89,7200.0,17.2663,17.275,17.2576,17.2663,7200.0
2010-11-08 11:10:00,19.88,19.9,19.88,19.89,6100.0,17.2576,17.275,17.2576,17.2663,6100.0
2010-11-08 11:15:00,19.9,19.9,19.89,19.9,1900.0,17.275,17.275,17.2663,17.275,1900.0
2010-11-08 11:20:00,19.9,19.9,19.89,19.9,2800.0,17.275,17.275,17.2663,17.275,2800.0
2010-11-08 11:25:00,19.9,19.9,19.89,19.89,3400.0,17.275,17.275,17.2663,17.2663,3400.0
2010-11-08 11:30:00,19.9,19.92,19.89,19.91,35100.0,17.275,17.2924,17.2663,17.2837,35100.0
2010-11-08 11:35:00,19.9,19.91,19.9,19.91,7400.0,17.275,17.2837,17.275,17.2837,7400.0
2010-11-08 11:40:00,19.91,19.91,19.9,19.9,3300.0,17.2837,17.2837,17.275,17.275,3300.0
2010-11-08 11:45:00,19.9,19.91,19.9,19.9,6400.0,17.275,17.2837,17.275,17.275,6400.0
2010-11-08 11:50:00,19.9,19.91,19.9,19.9,18000.0,17.275,17.2837,17.275,17.275,18000.0
2010-11-08 11:55:00,19.9,19.92,19.9,19.9,11400.0,17.275,17.2924,17.275,17.275,11400.0
2010-11-08 12:00:00,19.9,19.91,19.9,19.9,16200.0,17.275,17.2837,17.275,17.275,16200.0
2010-11-08 12:05:00,19.9,19.9,19.89,19.89,900.0,17.275,17.275,17.2663,17.2663,900.0
2010-11-08 12:10:00,19.9,19.9,19.89,19.89,1100.0,17.275,17.275,17.2663,17.2663,1100.0
2010-11-08 12:15:00,19.89,19.9,19.89,19.9,1100.0,17.2663,17.275,17.2663,17.275,1100.0
2010-11-08 12:20:00,19.9,19.9,19.89,19.9,8200.0,17.275,17.275,17.2663,17.275,8200.0
2010-11-08 12:25:00,19.89,19.9,19.89,19.9,3100.0,17.2663,17.275,17.2663,17.275,3100.0
2010-11-08 12:30:00,19.89,19.9,19.89,19.89,2100.0,17.2663,17.275,17.2663,17.2663,2100.0
2010-11-08 12:35:00,19.9,19.9,19.89,19.89,2000.0,17.275,17.275,17.2663,17.2663,2000.0
2010-11-08 12:40:00,19.9,19.9,19.89,19.89,2500.0,17.275,17.275,17.2663,17.2663,2500.0
2010-11-08 12:45:00,19.89,19.9,19.87,19.87,17600.0,17.2663,17.275,17.2489,17.2489,17600.0
2010-11-08 12:50:00,19.87,19.87,19.87,19.87,300.0,17.2489,17.2489,17.2489,17.2489,300.0
2010-11-08 12:55:00,19.88,19.88,19.87,19.87,700.0,17.2576,17.2576,17.2489,17.2489,700.0
2010-11-08 13:00:00,19.88,19.88,19.87,19.87,2500.0,17.2576,17.2576,17.2489,17.2489,2500.0
2010-11-08 13:05:00,19.87,19.88,19.87,19.87,3400.0,17.2489,17.2576,17.2489,17.2489,3400.0
2010-11-08 13:10:00,19.87,19.9,19.87,19.9,50200.0,17.2489,17.275,17.2489,17.275,50200.0
2010-11-08 13:15:00,19.9,19.9,19.89,19.89,17000.0,17.275,17.275,17.2663,17.2663,17000.0
2010-11-08 13:20:00,19.89,19.91,19.89,19.89,17400.0,17.2663,17.2837,17.2663,17.2663,17400.0
2010-11-08 13:25:00,19.9,19.91,19.9,19.9,3500.0,17.275,17.2837,17.275,17.275,3500.0
2010-11-08 13:30:00,19.91,19.91,19.9,19.9,1400.0,17.2837,17.2837,17.275,17.275,1400.0
2010-11-08 13:35:00,19.9,19.91,19.9,19.9,1000.0,17.275,17.2837,17.275,17.275,1000.0
2010-11-08 13:40:00,19.91,19.91,19.9,19.9,13600.0,17.2837,17.2837,17.275,17.275,13600.0
2010-11-08 13:45:00,19.9,19.91,19.9,19.91,32100.0,17.275,17.2837,17.275,17.2837,32100.0
2010-11-08 13:50:00,19.9,19.91,19.9,19.9,15500.0,17.275,17.2837,17.275,17.275,15500.0
2010-11-08 13:55:00,19.9,19.91,19.89,19.9,20800.0,17.275,17.2837,17.2663,17.275,20800.0
2010-11-08 14:00:00,19.9,19.91,19.9,19.91,6900.0,17.275,17.2837,17.275,17.2837,6900.0
2010-11-08 14:05:00,19.91,19.92,19.91,19.91,46400.0,17.2837,17.2924,17.2837,17.2837,46400.0
2010-11-08 14:10:00,19.91,19.91,19.9,19.91,14900.0,17.2837,17.2837,17.275,17.2837,14900.0
2010-11-08 14:15:00,19.9,19.91,19.9,19.91,8300.0,17.275,17.2837,17.275,17.2837,8300.0
2010-11-08 14:20:00,19.91,19.92,19.91,19.92,3000.0,17.2837,17.2924,17.2837,17.2924,3000.0
2010-11-08 14:25:00,19.92,19.94,19.92,19.93,4800.0,17.2924,17.3097,17.2924,17.301,4800.0
2010-11-08 14:30:00,19.94,19.94,19.93,19.94,9900.0,17.3097,17.3097,17.301,17.3097,9900.0
2010-11-08 14:35:00,19.93,19.94,19.93,19.94,8300.0,17.301,17.3097,17.301,17.3097,8300.0
2010-11-08 14:40:00,19.94,19.97,19.94,19.97,20800.0,17.3097,17.3358,17.3097,17.3358,20800.0
2010-11-08 14:45:00,19.96,19.98,19.96,19.97,6300.0,17.3271,17.3444,17.3271,17.3358,6300.0
2010-11-08 14:50:00,19.97,19.98,19.97,19.97,2500.0,17.3358,17.3444,17.3358,17.3358,2500.0
2010-11-08 14:55:00,19.97,19.99,19.96,19.98,27900.0,17.3358,17.3531,17.3271,17.3444,27900.0
2010-11-08 15:00:00,19.98,20.0,19.98,19.99,8000.0,17.3444,17.3618,17.3444,17.3531,8000.0
2010-11-08 15:05:00,19.99,20.0,19.99,20.0,7300.0,17.3531,17.3618,17.3531,17.3618,7300.0
2010-11-08 15:10:00,19.99,20.0,19.99,20.0,3000.0,17.3531,17.3618,17.3531,17.3618,3000.0
2010-11-08 15:15:00,19.99,20.0,19.99,19.99,10600.0,17.3531,17.3618,17.3531,17.3531,10600.0
2010-11-08 15:20:00,19.99,20.05,19.99,20.05,51600.0,17.3531,17.4052,17.3531,17.4052,51600.0
2010-11-08 15:25:00,20.05,20.06,20.04,20.05,29500.0,17.4052,17.4139,17.3965,17.4052,29500.0
2010-11-08 15:30:00,20.06,20.1,20.05,20.09,59800.0,17.4139,17.4486,17.4052,17.4399,59800.0
2010-11-08 15:35:00,20.1,20.1,20.04,20.05,50600.0,17.4486,17.4486,17.3965,17.4052,50600.0
2010-11-08 15:40:00,20.04,20.06,20.03,20.06,38200.0,17.3965,17.4139,17.3878,17.4139,38200.0
2010-11-08 15:45:00,20.05,20.06,20.02,20.03,26400.0,17.4052,17.4139,17.3792,17.3878,26400.0
2010-11-08 15:50:00,20.02,20.04,20.02,20.03,42800.0,17.3792,17.3965,17.3792,17.3878,42800.0
2010-11-08 15:55:00,20.02,20.05,20.02,20.05,79700.0,17.3792,17.4052,17.3792,17.4052,79700.0
2010-11-09 09:30:00,20.01,20.01,19.97,19.98,15300.0,17.3705,17.3705,17.3358,17.3444,15300.0
2010-11-09 09:35:00,19.97,19.98,19.95,19.95,5300.0,17.3358,17.3444,17.3184,17.3184,5300.0
2010-11-09 09:40:00,19.95,19.99,19.94,19.99,8700.0,17.3184,17.3531,17.3097,17.3531,8700.0
2010-11-09 09:45:00,19.98,20.02,19.98,20.02,11100.0,17.3444,17.3792,17.3444,17.3792,11100.0
2010-11-09 09:50:00,20.02,20.03,20.0,20.01,9900.0,17.3792,17.3878,17.3618,17.3705,9900.0
2010-11-09 09:55:00,20.02,20.03,20.02,20.03,19600.0,17.3792,17.3878,17.3792,17.3878,19600.0
2010-11-09 10:00:00,20.04,20.05,20.03,20.05,18800.0,17.3965,17.4052,17.3878,17.4052,18800.0
2010-11-09 10:05:00,20.05,20.07,20.05,20.05,9300.0,17.4052,17.4226,17.4052,17.4052,9300.0
2010-11-09 10:10:00,20.06,20.06,20.05,20.05,2600.0,17.4139,17.4139,17.4052,17.4052,2600.0
2010-11-09 10:15:00,20.05,20.09,20.05,20.06,7100.0,17.4052,17.4399,17.4052,17.4139,7100.0
2010-11-09 10:20:00,20.07,20.08,20.06,20.07,11700.0,17.4226,17.4312,17.4139,17.4226,11700.0
2010-11-09 10:25:00,20.08,20.09,20.08,20.08,4900.0,17.4312,17.4399,17.4312,17.4312,4900.0
2010-11-09 10:30:00,20.08,20.09,20.08,20.08,6300.0,17.4312,17.4399,17.4312,17.4312,6300.0
2010-11-09 10:35:00,20.09,20.09,20.05,20.05,14200.0,17.4399,17.4399,17.4052,17.4052,14200.0
2010-11-09 10:40:00,20.05,20.06,20.04,20.05,10700.0,17.4052,17.4139,17.3965,17.4052,10700.0
2010-11-09 10:45:00,20.04,20.06,20.04,20.06,7200.0,17.3965,17.4139,17.3965,17.4139,7200.0
2010-11-09 10:50:00,20.05,20.06,20.04,20.05,4300.0,17.4052,17.4139,17.3965,17.4052,4300.0
2010-11-09 10:55:00,20.05,20.06,20.04,20.06,5900.0,17.4052,17.4139,17.3965,17.4139,5900.0
2010-11-09 11:00:00,20.06,20.07,20.05,20.06,6400.0,17.4139,17.4226,17.4052,17.4139,6400.0
2010-11-09 11:05:00,20.07,20.08,20.06,20.07,13300.0,17.4226,17.4312,17.4139,17.4226,13300.0
2010-11-09 11:10:00,20.06,20.06,20.04,20.05,18300.0,17.4139,17.4139,17.3965,17.4052,18300.0
2010-11-09 11:15:00,20.05,20.05,20.04,20.05,2500.0,17.4052,17.4052,17.3965,17.4052,2500.0
2010-11-09 11:20:00,20.04,20.05,20.04,20.05,4200.0,17.3965,17.4052,17.3965,17.4052,4200.0
2010-11-09 11:25:00,20.05,20.06,20.05,20.05,10500.0,17.4052,17.4139,17.4052,17.4052,10500.0
2010-11-09 11:30:00,20.06,20.06,20.05,20.06,7000.0,17.4139,17.4139,17.4052,17.4139,7000.0
2010-11-09 11:35:00,20.06,20.08,20.05,20.07,16600.0,17.4139,17.4312,17.4052,17.4226,16600.0
2010-11-09 11:40:00,20.06,20.07,20.06,20.07,15000.0,17.4139,17.4226,17.4139,17.4226,15000.0
2010-11-09 11:45:00,20.07,20.08,20.06,20.07,7800.0,17.4226,17.4312,17.4139,17.4226,7800.0
2010-11-09 11:50:00,20.07,20.08,20.07,20.08,4200.0,17.4226,17.4312,17.4226,17.4312,4200.0
2010-11-09 11:55:00,20.08,20.08,20.05,20.05,14700.0,17.4312,17.4312,17.4052,17.4052,14700.0
2010-11-09 12:00:00,20.05,20.06,20.04,20.05,14600.0,17.4052,17.4139,17.3965,17.4052,14600.0
2010-11-09 12:05:00,20.04,20.05,20.0,20.0,54700.0,17.3965,17.4052,17.3618,17.3618,54700.0
2010-11-09 12:10:00,20.01,20.04,20.0,20.03,10300.0,17.3705,17.3965,17.3618,17.3878,10300.0
2010-11-09 12:15:00,20.03,20.03,19.99,20.0,26800.0,17.3878,17.3878,17.3531,17.3618,26800.0
2010-11-09 12:20:00,20.0,20.0,19.99,19.99,11200.0,17.3618,17.3618,17.3531,17.3531,11200.0
2010-11-09 12:25:00,19.99,20.0,19.99,20.0,4900.0,17.3531,17.3618,17.3531,17.3618,4900.0
2010-11-09 12:30:00,20.0,20.0,19.94,19.95,15900.0,17.3618,17.3618,17.3097,17.3184,15900.0
2010-11-09 12:35:00,19.94,19.95,19.92,19.93,18800.0,17.3097,17.3184,17.2924,17.301,18800.0
2010-11-09 12:40:00,19.92,19.92,19.92,19.92,2800.0,17.2924,17.2924,17.2924,17.2924,2800.0
2010-11-09 12:45:00,19.92,19.92,19.9,19.9,5100.0,17.2924,17.2924,17.275,17.275,5100.0
2010-11-09 12:50:00,19.9,19.92,19.88,19.92,17600.0,17.275,17.2924,17.2576,17.2924,17600.0
2010-11-09 12:55:00,19.92,19.92,19.91,19.91,1900.0,17.2924,17.2924,17.2837,17.2837,1900.0
2010-11-09 13:00:00,19.91,19.91,19.88,19.89,15700.0,17.2837,17.2837,17.2576,17.2663,15700.0
2010-11-09 13:05:00,19.9,19.93,19.9,19.93,5900.0,17.275,17.301,17.275,17.301,5900.0
2010-11-09 13:10:00,19.92,19.94,19.92,19.94,4400.0,17.2924,17.3097,17.2924,17.3097,4400.0
2010-11-09 13:15:00,19.94,19.95,19.94,19.94,10800.0,17.3097,17.3184,17.3097,17.3097,10800.0
2010-11-09 13:20:00,19.93,19.93,19.93,19.93,700.0,17.301,17.301,17.301,17.301,700.0
2010-11-09 13:25:00,19.93,19.93,19.92,19.92,12200.0,17.301,17.301,17.2924,17.2924,12200.0
2010-11-09 13:30:00,19.92,19.93,19.92,19.93,2700.0,17.2924,17.301,17.2924,17.301,2700.0
2010-11-09 13:35:00,19.92,19.92,19.9,19.9,11200.0,17.2924,17.2924,17.275,17.275,11200.0
2010-11-09 13:40:00,19.9,19.91,19.89,19.89,13100.0,17.275,17.2837,17.2663,17.2663,13100.0
2010-11-09 13:45:00,19.89,19.89,19.86,19.88,12900.0,17.2663,17.2663,17.2403,17.2576,12900.0
2010-11-09 13:50:00,19.88,19.89,19.88,19.88,5500.0,17.2576,17.2663,17.2576,17.2576,5500.0
2010-11-09 13:55:00,19.88,19.88,19.87,19.88,7200.0,17.2576,17.2576,17.2489,17.2576,7200.0
2010-11-09 14:00:00,19.88,19.88,19.87,19.87,2100.0,17.2576,17.2576,17.2489,17.2489,2100.0
2010-11-09 14:05:00,19.88,19.89,19.87,19.89,8800.0,17.2576,17.2663,17.2489,17.2663,8800.0
2010-11-09 14:10:00,19.89,19.91,19.89,19.91,9200.0,17.2663,17.2837,17.2663,17.2837,9200.0
2010-11-09 14:15:00,19.91,19.95,19.91,19.95,18600.0,17.2837,17.3184,17.2837,17.3184,18600.0
2010-11-09 14:20:00,19.95,19.95,19.94,19.95,16400.0,17.3184,17.3184,17.3097,17.3184,16400.0
2010-11-09 14:25:00,19.94,19.95,19.94,19.94,6500.0,17.3097,17.3184,17.3097,17.3097,6500.0
2010-11-09 14:30:00,19.94,19.97,19.94,19.97,10500.0,17.3097,17.3358,17.3097,17.3358,10500.0
2010-11-09 14:35:00,19.97,19.97,19.96,19.97,9500.0,17.3358,17.3358,17.3271,17.3358,9500.0
2010-11-09 14:40:00,19.97,19.99,19.96,19.99,10200.0,17.3358,17.3531,17.3271,17.3531,10200.0
2010-11-09 14:45:00,19.99,19.99,19.98,19.98,4500.0,17.3531,17.3531,17.3444,17.3444,4500.0
2010-11-09 14:50:00,19.99,19.99,19.97,19.97,17000.0,17.3531,17.3531,17.3358,17.3358,17000.0
2010-11-09 14:55:00,19.98,19.98,19.97,19.97,3400.0,17.3444,17.3444,17.3358,17.3358,3400.0
2010-11-09 15:00:00,19.97,19.98,19.95,19.96,32500.0,17.3358,17.3444,17.3184,17.3271,32500.0
2010-11-09 15:05:00,19.97,19.99,19.96,19.97,24000.0,17.3358,17.3531,17.3271,17.3358,24000.0
2010-11-09 15:10:00,19.97,19.98,19.95,19.96,20700.0,17.3358,17.3444,17.3184,17.3271,20700.0
2010-11-09 15:15:00,19.95,19.98,19.95,19.96,23900.0,17.3184,17.3444,17.3184,17.3271,23900.0
2010-11-09 15:20:00,19.96,19.97,19.94,19.95,19000.0,17.3271,17.3358,17.3097,17.3184,19000.0
2010-11-09 15:25:00,19.94,19.95,19.93,19.94,29300.0,17.3097,17.3184,17.301,17.3097,29300.0
2010-11-09 15:30:00,19.93,19.95,19.93,19.94,40400.0,17.301,17.3184,17.301,17.3097,40400.0
2010-11-09 15:35:00,19.94,19.95,19.92,19.92,42100.0,17.3097,17.3184,17.2924,17.2924,42100.0
2010-11-09 15:40:00,19.92,19.93,19.89,19.89,28600.0,17.2924,17.301,17.2663,17.2663,28600.0
2010-11-09 15:45:00,19.9,19.91,19.87,19.87,54900.0,17.275,17.2837,17.2489,17.2489,54900.0
2010-11-09 15:50:00,19.88,19.91,19.87,19.9,81000.0,17.2576,17.2837,17.2489,17.275,81000.0
2010-11-09 15:55:00,19.9,19.93,19.89,19.91,280200.0,17.275,17.301,17.2663,17.2837,280200.0
2010-11-10 09:30:00,19.88,19.89,19.82,19.89,18600.0,17.2576,17.2663,17.2055,17.2663,18600.0
2010-11-10 09:35:00,19.88,19.9,19.82,19.85,14900.0,17.2576,17.275,17.2055,17.2316,14900.0
2010-11-10 09:40:00,19.85,19.88,19.83,19.84,10400.0,17.2316,17.2576,17.2142,17.2229,10400.0
2010-11-10 09:45:00,19.85,19.86,19.81,19.81,14000.0,17.2316,17.2403,17.1969,17.1969,14000.0
2010-11-10 09:50:00,19.81,19.82,19.76,19.76,9300.0,17.1969,17.2055,17.1535,17.1535,9300.0
2010-11-10 09:55:00,19.76,19.76,19.72,19.73,11400.0,17.1535,17.1535,17.1187,17.1274,11400.0
2010-11-10 10:00:00,19.73,19.76,19.73,19.76,9200.0,17.1274,17.1535,17.1274,17.1535,9200.0
2010-11-10 10:05:00,19.75,19.75,19.7,19.75,18400.0,17.1448,17.1448,17.1014,17.1448,18400.0
2010-11-10 10:10:00,19.75,19.76,19.74,19.76,8200.0,17.1448,17.1535,17.1361,17.1535,8200.0
2010-11-10 10:15:00,19.75,19.76,19.74,19.75,9000.0,17.1448,17.1535,17.1361,17.1448,9000.0
2010-11-10 10:20:00,19.75,19.76,19.73,19.75,25600.0,17.1448,17.1535,17.1274,17.1448,25600.0
2010-11-10 10:25:00,19.74,19.76,19.73,19.74,22200.0,17.1361,17.1535,17.1274,17.1361,22200.0
2010-11-10 10:30:00,19.75,19.77,19.75,19.76,28000.0,17.1448,17.1621,17.1448,17.1535,28000.0
2010-11-10 10:35:00,19.77,19.78,19.76,19.78,13100.0,17.1621,17.1708,17.1535,17.1708,13100.0
2010-11-10 10:40:00,19.79,19.8,19.77,19.79,17200.0,17.1795,17.1882,17.1621,17.1795,17200.0
2010-11-10 10:45:00,19.79,19.8,19.77,19.78,23200.0,17.1795,17.1882,17.1621,17.1708,23200.0
2010-11-10 10:50:00,19.78,19.78,19.75,19.76,9300.0,17.1708,17.1708,17.1448,17.1535,9300.0
2010-11-10 10:55:00,19.76,19.78,19.75,19.77,9600.0,17.1535,17.1708,17.1448,17.1621,9600.0
2010-11-10 11:00:00,19.77,19.78,19.76,19.78,12300.0,17.1621,17.1708,17.1535,17.1708,12300.0
2010-11-10 11:05:00,19.78,19.79,19.78,19.78,6800.0,17.1708,17.1795,17.1708,17.1708,6800.0
2010-11-10 11:10:00,19.78,19.79,19.77,19.77,13000.0,17.1708,17.1795,17.1621,17.1621,13000.0
2010-11-10 11:15:00,19.77,19.77,19.75,19.76,21400.0,17.1621,17.1621,17.1448,17.1535,21400.0
2010-11-10 11:20:00,19.76,19.76,19.75,19.75,2900.0,17.1535,17.1535,17.1448,17.1448,2900.0
2010-11-10 11:25:00,19.76,19.76,19.74,19.75,15300.0,17.1535,17.1535,17.1361,17.1448,15300.0
2010-11-10 11:30:00,19.75,19.77,19.75,19.76,21800.0,17.1448,17.1621,17.1448,17.1535,21800.0
2010-11-10 11:35:00,19.76,19.77,19.76,19.76,10000.0,17.1535,17.1621,17.1535,17.1535,10000.0
2010-11-10 11:40:00,19.76,19.77,19.76,19.76,4900.0,17.1535,17.1621,17.1535,17.1535,4900.0
2010-11-10 11:45:00,19.77,19.77,19.76,19.76,4300.0,17.1621,17.1621,17.1535,17.1535,4300.0
2010-11-10 11:50:00,19.77,19.78,19.76,19.77,27100.0,17.1621,17.1708,17.1535,17.1621,27100.0
2010-11-10 11:55:00,19.78,19.78,19.77,19.77,11700.0,17.1708,17.1708,17.1621,17.1621,11700.0
2010-11-10 12:00:00,19.78,19.78,19.77,19.78,5300.0,17.1708,17.1708,17.1621,17.1708,5300.0
2010-11-10 12:05:00,19.78,19.78,19.77,19.77,5900.0,17.1708,17.1708,17.1621,17.1621,5900.0
2010-11-10 12:10:00,19.77,19.77,19.77,19.77,19600.0,17.1621,17.1621,17.1621,17.1621,19600.0
2010-11-10 12:15:00,19.76,19.77,19.76,19.76,1100.0,17.1535,17.1621,17.1535,17.1535,1100.0
2010-11-10 12:20:00,19.76,19.76,19.73,19.74,11300.0,17.1535,17.1535,17.1274,17.1361,11300.0
2010-11-10 12:25:00,19.74,19.74,19.73,19.73,3000.0,17.1361,17.1361,17.1274,17.1274,3000.0
2010-11-10 12:30:00,19.74,19.74,19.73,19.73,1900.0,17.1361,17.1361,17.1274,17.1274,1900.0
2010-11-10 12:35:00,19.74,19.74,19.7,19.71,16300.0,17.1361,17.1361,17.1014,17.1101,16300.0
2010-11-10 12:40:00,19.71,19.71,19.68,19.69,11800.0,17.1101,17.1101,17.084,17.0927,11800.0
2010-11-10 12:45:00,19.68,19.7,19.68,19.7,15700.0,17.084,17.1014,17.084,17.1014,15700.0
2010-11-10 12:50:00,19.7,19.71,19.7,19.7,1200.0,17.1014,17.1101,17.1014,17.1014,1200.0
2010-11-10 12:55:00,19.71,19.71,19.7,19.7,1000.0,17.1101,17.1101,17.1014,17.1014,1000.0
2010-11-10 13:00:00,19.71,19.71,19.67,19.68,26100.0,17.1101,17.1101,17.0753,17.084,26100.0
2010-11-10 13:05:00,19.68,19.69,19.67,19.68,12500.0,17.084,17.0927,17.0753,17.084,12500.0
2010-11-10 13:10:00,19.69,19.69,19.68,19.68,1400.0,17.0927,17.0927,17.084,17.084,1400.0
2010-11-10 13:15:00,19.68,19.7,19.68,19.7,26300.0,17.084,17.1014,17.084,17.1014,26300.0
2010-11-10 13:20:00,19.7,19.73,19.68,19.68,29500.0,17.1014,17.1274,17.084,17.084,29500.0
2010-11-10 13:25:00,19.68,19.69,19.68,19.68,39900.0,17.084,17.0927,17.084,17.084,39900.0
2010-11-10 13:30:00,19.69,19.69,19.68,19.68,8700.0,17.0927,17.0927,17.084,17.084,8700.0
2010-11-10 13:35:00,19.68,19.72,19.67,19.67,54700.0,17.084,17.1187,17.0753,17.0753,54700.0
2010-11-10 13:40:00,19.68,19.7,19.67,19.68,20400.0,17.084,17.1014,17.0753,17.084,20400.0
2010-11-10 13:45:00,19.69,19.69,19.68,19.68,1800.0,17.0927,17.0927,17.084,17.084,1800.0
2010-11-10 13:50:00,19.68,19.69,19.68,19.68,5900.0,17.084,17.0927,17.084,17.084,5900.0
2010-11-10 13:55:00,19.68,19.69,19.68,19.68,3100.0,17.084,17.0927,17.084,17.084,3100.0
2010-11-10 14:00:00,19.68,19.72,19.68,19.71,28200.0,17.084,17.1187,17.084,17.1101,28200.0
2010-11-10 14:05:00,19.72,19.73,19.69,19.7,55500.0,17.1187,17.1274,17.0927,17.1014,55500.0
2010-11-10 14:10:00,19.7,19.7,19.67,19.69,100100.0,17.1014,17.1014,17.0753,17.0927,100100.0
2010-11-10 14:15:00,19.69,19.7,19.68,19.7,10400.0,17.0927,17.1014,17.084,17.1014,10400.0
2010-11-10 14:20:00,19.7,19.7,19.69,19.7,5600.0,17.1014,17.1014,17.0927,17.1014,5600.0
2010-11-10 14:25:00,19.7,19.7,19.69,19.7,12000.0,17.1014,17.1014,17.0927,17.1014,12000.0
2010-11-10 14:30:00,19.7,19.72,19.7,19.71,12700.0,17.1014,17.1187,17.1014,17.1101,12700.0
2010-11-10 14:35:00,19.72,19.74,19.71,19.74,10800.0,17.1187,17.1361,17.1101,17.1361,10800.0
2010-11-10 14:40:00,19.74,19.76,19.73,19.75,31200.0,17.1361,17.1535,17.1274,17.1448,31200.0
2010-11-10 14:45:00,19.75,19.78,19.74,19.77,13800.0,17.1448,17.1708,17.1361,17.1621,13800.0
2010-11-10 14:50:00,19.78,19.8,19.77,19.8,16200.0,17.1708,17.1882,17.1621,17.1882,16200.0
2010-11-10 14:55:00,19.8,19.85,19.79,19.85,23200.0,17.1882,17.2316,17.1795,17.2316,23200.0
2010-11-10 15:00:00,19.85,19.85,19.81,19.82,24600.0,17.2316,17.2316,17.1969,17.2055,24600.0
2010-11-10 15:05:00,19.83,19.83,19.8,19.8,17500.0,17.2142,17.2142,17.1882,17.1882,17500.0
2010-11-10 15:10:00,19.81,19.81,19.8,19.81,4300.0,17.1969,17.1969,17.1882,17.1969,4300.0
2010-11-10 15:15:00,19.81,19.83,19.78,19.82,41300.0,17.1969,17.2142,17.1708,17.2055,41300.0
2010-11-10 15:20:00,19.83,19.84,19.83,19.83,7200.0,17.2142,17.2229,17.2142,17.2142,7200.0
2010-11-10 15:25:00,19.84,19.87,19.83,19.85,32500.0,17.2229,17.2489,17.2142,17.2316,32500.0
2010-11-10 15:30:00,19.85,19.87,19.85,19.86,9400.0,17.2316,17.2489,17.2316,17.2403,9400.0
2010-11-10 15:35:00,19.86,19.86,19.83,19.83,15500.0,17.2403,17.2403,17.2142,17.2142,15500.0
2010-11-10 15:40:00,19.83,19.84,19.81,19.84,15700.0,17.2142,17.2229,17.1969,17.2229,15700.0
2010-11-10 15:45:00,19.83,19.88,19.83,19.87,53900.0,17.2142,17.2576,17.2142,17.2489,53900.0
2010-11-10 15:50:00,19.88,19.88,19.86,19.87,23600.0,17.2576,17.2576,17.2403,17.2489,23600.0
2010-11-10 15:55:00,19.87,19.89,19.86,19.88,53400.0,17.2489,17.2663,17.2403,17.2576,53400.0
2010-11-11 09:30:00,19.78,19.84,19.75,19.82,20000.0,17.1708,17.2229,17.1448,17.2055,20000.0
2010-11-11 09:35:00,19.82,19.9,19.81,19.89,37800.0,17.2055,17.275,17.1969,17.2663,37800.0
2010-11-11 09:40:00,19.87,19.87,19.77,19.77,10900.0,17.2489,17.2489,17.1621,17.1621,10900.0
2010-11-11 09:45:00,19.76,19.84,19.76,19.84,7600.0,17.1535,17.2229,17.1535,17.2229,7600.0
2010-11-11 09:50:00,19.84,19.87,19.84,19.87,10900.0,17.2229,17.2489,17.2229,17.2489,10900.0
2010-11-11 09:55:00,19.87,19.91,19.87,19.91,5600.0,17.2489,17.2837,17.2489,17.2837,5600.0
2010-11-11 10:00:00,19.91,19.91,19.83,19.83,19800.0,17.2837,17.2837,17.2142,17.2142,19800.0
2010-11-11 10:05:00,19.83,19.87,19.83,19.87,8400.0,17.2142,17.2489,17.2142,17.2489,8400.0
2010-11-11 10:10:00,19.86,19.89,19.86,19.88,11800.0,17.2403,17.2663,17.2403,17.2576,11800.0
2010-11-11 10:15:00,19.89,19.95,19.89,19.93,10900.0,17.2663,17.3184,17.2663,17.301,10900.0
2010-11-11 10:20:00,19.94,19.94,19.9,19.9,6500.0,17.3097,17.3097,17.275,17.275,6500.0
2010-11-11 10:25:00,19.91,19.92,19.9,19.91,15100.0,17.2837,17.2924,17.275,17.2837,15100.0
2010-11-11 10:30:00,19.9,19.93,19.9,19.92,8400.0,17.275,17.301,17.275,17.2924,8400.0
2010-11-11 10:35:00,19.93,19.93,19.92,19.93,4400.0,17.301,17.301,17.2924,17.301,4400.0
2010-11-11 10:40:00,19.93,19.93,19.91,19.91,18500.0,17.301,17.301,17.2837,17.2837,18500.0
2010-11-11 10:45:00,19.92,19.96,19.91,19.95,20700.0,17.2924,17.3271,17.2837,17.3184,20700.0
2010-11-11 10:50:00,19.94,19.95,19.92,19.92,7700.0,17.3097,17.3184,17.2924,17.2924,7700.0
2010-11-11 10:55:00,19.93,19.93,19.91,19.92,28600.0,17.301,17.301,17.2837,17.2924,28600.0
2010-11-11 11:00:00,19.92,19.96,19.92,19.95,21200.0,17.2924,17.3271,17.2924,17.3184,21200.0
2010-11-11 11:05:00,19.95,19.95,19.86,19.87,54000.0,17.3184,17.3184,17.2403,17.2489,54000.0
2010-11-11 11:10:00,19.87,19.91,19.87,19.91,15100.0,17.2489,17.2837,17.2489,17.2837,15100.0
2010-11-11 11:15:00,19.91,19.92,19.9,19.9,11400.0,17.2837,17.2924,17.275,17.275,11400.0
2010-11-11 11:20:00,19.91,19.93,19.91,19.91,10400.0,17.2837,17.301,17.2837,17.2837,10400.0
2010-11-11 11:25:00,19.91,19.91,19.9,19.9,7500.0,17.2837,17.2837,17.275,17.275,7500.0
2010-11-11 11:30:00,19.9,19.91,19.9,19.91,10400.0,17.275,17.2837,17.275,17.2837,10400.0
2010-11-11 11:35:00,19.91,19.95,19.9,19.95,11200.0,17.2837,17.3184,17.275,17.3184,11200.0
2010-11-11 11:40:00,19.94,19.95,19.94,19.94,4900.0,17.3097,17.3184,17.3097,17.3097,4900.0
2010-11-11 11:45:00,19.94,19.96,19.94,19.96,5700.0,17.3097,17.3271,17.3097,17.3271,5700.0
2010-11-11 11:50:00,19.97,20.01,19.97,20.01,11700.0,17.3358,17.3705,17.3358,17.3705,11700.0
2010-11-11 11:55:00,20.0,20.02,20.0,20.02,8200.0,17.3618,17.3792,17.3618,17.3792,8200.0
2010-11-11 12:00:00,20.03,20.03,20.02,20.02,5900.0,17.3878,17.3878,17.3792,17.3792,5900.0
2010-11-11 12:05:00,20.02,20.03,20.0,20.0,28900.0,17.3792,17.3878,17.3618,17.3618,28900.0
2010-11-11 12:10:00,19.99,20.0,19.99,19.99,3900.0,17.3531,17.3618,17.3531,17.3531,3900.0
2010-11-11 12:15:00,20.0,20.02,19.99,20.01,9000.0,17.3618,17.3792,17.3531,17.3705,9000.0
2010-11-11 12:20:00,20.01,20.02,20.01,20.01,7700.0,17.3705,17.3792,17.3705,17.3705,7700.0
2010-11-11 12:25:00,20.01,20.04,20.0,20.03,28200.0,17.3705,17.3965,17.3618,17.3878,28200.0
2010-11-11 12:30:00,20.03,20.04,20.03,20.03,15100.0,17.3878,17.3965,17.3878,17.3878,15100.0
2010-11-11 12:35:00,20.03,20.03,20.01,20.01,9200.0,17.3878,17.3878,17.3705,17.3705,9200.0
2010-11-11 12:40:00,20.01,20.02,20.0,20.0,7300.0,17.3705,17.3792,17.3618,17.3618,7300.0
2010-11-11 12:45:00,20.01,20.01,20.0,20.0,3000.0,17.3705,17.3705,17.3618,17.3618,3000.0
2010-11-11 12:50:00,20.01,20.04,20.0,20.04,13300.0,17.3705,17.3965,17.3618,17.3965,13300.0
2010-11-11 12:55:00,20.03,20.04,20.03,20.03,4800.0,17.3878,17.3965,17.3878,17.3878,4800.0
2010-11-11 13:00:00,20.03,20.04,20.02,20.02,10400.0,17.3878,17.3965,17.3792,17.3792,10400.0
2010-11-11 13:05:00,20.03,20.03,20.02,20.02,2700.0,17.3878,17.3878,17.3792,17.3792,2700.0
2010-11-11 13:10:00,20.02,20.02,20.02,20.02,6800.0,17.3792,17.3792,17.3792,17.3792,6800.0
2010-11-11 13:15:00,20.02,20.05,20.02,20.04,18900.0,17.3792,17.4052,17.3792,17.3965,18900.0
2010-11-11 13:20:00,20.04,20.05,20.04,20.05,6500.0,17.3965,17.4052,17.3965,17.4052,6500.0
2010-11-11 13:25:00,20.05,20.05,20.03,20.05,29600.0,17.4052,17.4052,17.3878,17.4052,29600.0
2010-11-11 13:30:00,20.05,20.05,20.04,20.05,7600.0,17.4052,17.4052,17.3965,17.4052,7600.0
2010-11-11 13:35:00,20.04,20.08,20.04,20.08,24500.0,17.3965,17.4312,17.3965,17.4312,24500.0
2010-11-11 13:40:00,20.08,20.11,20.08,20.09,33600.0,17.4312,17.4573,17.4312,17.4399,33600.0
2010-11-11 13:45:00,20.09,20.1,20.08,20.09,13200.0,17.4399,17.4486,17.4312,17.4399,13200.0
2010-11-11 13:50:00,20.09,20.09,20.08,20.09,4200.0,17.4399,17.4399,17.4312,17.4399,4200.0
2010-11-11 13:55:00,20.09,20.14,20.09,20.14,40100.0,17.4399,17.4833,17.4399,17.4833,40100.0
2010-11-11 14:00:00,20.14,20.14,20.11,20.11,18500.0,17.4833,17.4833,17.4573,17.4573,18500.0
2010-11-11 14:05:00,20.11,20.12,20.11,20.12,2300.0,17.4573,17.466,17.4573,17.466,2300.0
2010-11-11 14:10:00,20.12,20.12,20.11,20.11,4800.0,17.466,17.466,17.4573,17.4573,4800.0
2010-11-11 14:15:00,20.12,20.14,20.11,20.12,28300.0,17.466,17.4833,17.4573,17.466,28300.0
2010-11-11 14:20:00,20.12,20.12,20.11,20.11,13500.0,17.466,17.466,17.4573,17.4573,13500.0
2010-11-11 14:25:00,20.11,20.13,20.11,20.12,20900.0,17.4573,17.4746,17.4573,17.466,20900.0
2010-11-11 14:30:00,20.13,20.14,20.13,20.14,4900.0,17.4746,17.4833,17.4746,17.4833,4900.0
2010-11-11 14:35:00,20.14,20.16,20.14,20.14,17300.0,17.4833,17.5007,17.4833,17.4833,17300.0
2010-11-11 14:40:00,20.14,20.15,20.14,20.15,1800.0,17.4833,17.492,17.4833,17.492,1800.0
2010-11-11 14:45:00,20.15,20.15,20.14,20.14,15400.0,17.492,17.492,17.4833,17.4833,15400.0
2010-11-11 14:50:00,20.15,20.15,20.14,20.14,12400.0,17.492,17.492,17.4833,17.4833,12400.0
2010-11-11 14:55:00,20.15,20.17,20.14,20.16,23300.0,17.492,17.5094,17.4833,17.5007,23300.0
2010-11-11 15:00:00,20.16,20.16,20.15,20.15,9400.0,17.5007,17.5007,17.492,17.492,9400.0
2010-11-11 15:05:00,20.15,20.16,20.14,20.14,16000.0,17.492,17.5007,17.4833,17.4833,16000.0
2010-11-11 15:10:00,20.14,20.16,20.14,20.15,29800.0,17.4833,17.5007,17.4833,17.492,29800.0
2010-11-11 15:15:00,20.15,20.15,20.14,20.15,3500.0,17.492,17.492,17.4833,17.492,3500.0
2010-11-11 15:20:00,20.15,20.15,20.13,20.13,21900.0,17.492,17.492,17.4746,17.4746,21900.0
2010-11-11 15:25:00,20.13,20.14,20.13,20.14,8800.0,17.4746,17.4833,17.4746,17.4833,8800.0
2010-11-11 15:30:00,20.13,20.14,20.13,20.13,24800.0,17.4746,17.4833,17.4746,17.4746,24800.0
2010-11-11 15:35:00,20.13,20.14,20.11,20.11,63200.0,17.4746,17.4833,17.4573,17.4573,63200.0
2010-11-11 15:40:00,20.11,20.12,20.08,20.11,52000.0,17.4573,17.466,17.4312,17.4573,52000.0
2010-11-11 15:45:00,20.11,20.14,20.11,20.14,26400.0,17.4573,17.4833,17.4573,17.4833,26400.0
2010-11-11 15:50:00,20.14,20.14,20.13,20.14,19700.0,17.4833,17.4833,17.4746,17.4833,19700.0
2010-11-11 15:55:00,20.14,20.17,20.13,20.16,85800.0,17.4833,17.5094,17.4746,17.5007,85800.0
2010-11-12 09:30:00,20.0,20.01,19.57,19.62,252400.0,17.3618,17.3705,16.9885,17.0319,252400.0
2010-11-12 09:35:00,19.62,19.76,19.6,19.63,53200.0,17.0319,17.1535,17.0146,17.0406,53200.0
2010-11-12 09:40:00,19.63,19.73,19.6,19.72,39400.0,17.0406,17.1274,17.0146,17.1187,39400.0
2010-11-12 09:45:00,19.72,19.73,19.63,19.65,50000.0,17.1187,17.1274,17.0406,17.058,50000.0
2010-11-12 09:50:00,19.65,19.72,19.64,19.72,41600.0,17.058,17.1187,17.0493,17.1187,41600.0
2010-11-12 09:55:00,19.73,19.74,19.65,19.71,83500.0,17.1274,17.1361,17.058,17.1101,83500.0
2010-11-12 10:00:00,19.72,19.72,19.68,19.7,30600.0,17.1187,17.1187,17.084,17.1014,30600.0
2010-11-12 10:05:00,19.71,19.71,19.69,19.7,62800.0,17.1101,17.1101,17.0927,17.1014,62800.0
2010-11-12 10:10:00,19.71,19.74,19.7,19.74,14200.0,17.1101,17.1361,17.1014,17.1361,14200.0
2010-11-12 10:15:00,19.73,19.79,19.71,19.77,25100.0,17.1274,17.1795,17.1101,17.1621,25100.0
2010-11-12 10:20:00,19.78,19.78,19.73,19.73,21200.0,17.1708,17.1708,17.1274,17.1274,21200.0
2010-11-12 10:25:00,19.74,19.74,19.72,19.73,22700.0,17.1361,17.1361,17.1187,17.1274,22700.0
2010-11-12 10:30:00,19.73,19.73,19.68,19.72,64300.0,17.1274,17.1274,17.084,17.1187,64300.0
2010-11-12 10:35:00,19.72,19.74,19.7,19.73,48600.0,17.1187,17.1361,17.1014,17.1274,48600.0
2010-11-12 10:40:00,19.73,19.8,19.73,19.8,20000.0,17.1274,17.1882,17.1274,17.1882,20000.0
2010-11-12 10:45:00,19.8,19.81,19.79,19.8,7000.0,17.1882,17.1969,17.1795,17.1882,7000.0
2010-11-12 10:50:00,19.8,19.82,19.77,19.77,38500.0,17.1882,17.2055,17.1621,17.1621,38500.0
2010-11-12 10:55:00,19.77,19.81,19.77,19.81,18400.0,17.1621,17.1969,17.1621,17.1969,18400.0
2010-11-12 11:00:00,19.8,19.87,19.8,19.85,29200.0,17.1882,17.2489,17.1882,17.2316,29200.0
2010-11-12 11:05:00,19.85,19.85,19.8,19.8,21700.0,17.2316,17.2316,17.1882,17.1882,21700.0
2010-11-12 11:10:00,19.8,19.81,19.8,19.81,9500.0,17.1882,17.1969,17.1882,17.1969,9500.0
2010-11-12 11:15:00,19.8,19.83,19.78,19.82,13100.0,17.1882,17.2142,17.1708,17.2055,13100.0
2010-11-12 11:20:00,19.81,19.83,19.8,19.83,4800.0,17.1969,17.2142,17.1882,17.2142,4800.0
2010-11-12 11:25:00,19.83,19.85,19.83,19.83,13000.0,17.2142,17.2316,17.2142,17.2142,13000.0
2010-11-12 11:30:00,19.83,19.84,19.79,19.79,13800.0,17.2142,17.2229,17.1795,17.1795,13800.0
2010-11-12 11:35:00,19.79,19.79,19.75,19.75,11200.0,17.1795,17.1795,17.1448,17.1448,11200.0
2010-11-12 11:40:00,19.75,19.79,19.75,19.75,11400.0,17.1448,17.1795,17.1448,17.1448,11400.0
2010-11-12 11:45:00,19.76,19.77,19.74,19.74,10100.0,17.1535,17.1621,17.1361,17.1361,10100.0
2010-11-12 11:50:00,19.74,19.74,19.7,19.72,9000.0,17.1361,17.1361,17.1014,17.1187,9000.0
2010-11-12 11:55:00,19.71,19.71,19.69,19.69,14200.0,17.1101,17.1101,17.0927,17.0927,14200.0
2010-11-12 12:00:00,19.69,19.7,19.65,19.7,43500.0,17.0927,17.1014,17.058,17.1014,43500.0
2010-11-12 12:05:00,19.7,19.74,19.69,19.74,38100.0,17.1014,17.1361,17.0927,17.1361,38100.0
2010-11-12 12:10:00,19.74,19.76,19.73,19.75,9400.0,17.1361,17.1535,17.1274,17.1448,9400.0
2010-11-12 12:15:00,19.76,19.76,19.73,19.74,13500.0,17.1535,17.1535,17.1274,17.1361,13500.0
2010-11-12 12:20:00,19.73,19.74,19.7,19.73,22200.0,17.1274,17.1361,17.1014,17.1274,22200.0
2010-11-12 12:25:00,19.72,19.75,19.72,19.74,5500.0,17.1187,17.1448,17.1187,17.1361,5500.0
2010-11-12 12:30:00,19.75,19.75,19.72,19.72,10000.0,17.1448,17.1448,17.1187,17.1187,10000.0
2010-11-12 12:35:00,19.72,19.75,19.72,19.74,8200.0,17.1187,17.1448,17.1187,17.1361,8200.0
2010-11-12 12:40:00,19.74,19.75,19.73,19.73,7000.0,17.1361,17.1448,17.1274,17.1274,7000.0
2010-11-12 12:45:00,19.73,19.74,19.71,19.71,10000.0,17.1274,17.1361,17.1101,17.1101,10000.0
2010-11-12 12:50:00,19.7,19.72,19.69,19.71,20700.0,17.1014,17.1187,17.0927,17.1101,20700.0
2010-11-12 12:55:00,19.71,19.71,19.68,19.68,6400.0,17.1101,17.1101,17.084,17.084,6400.0
2010-11-12 13:00:00,19.69,19.7,19.67,19.7,7100.0,17.0927,17.1014,17.0753,17.1014,7100.0
2010-11-12 13:05:00,19.7,19.71,19.7,19.7,6000.0,17.1014,17.1101,17.1014,17.1014,6000.0
2010-11-12 13:10:00,19.71,19.72,19.7,19.72,12700.0,17.1101,17.1187,17.1014,17.1187,12700.0
2010-11-12 13:15:00,19.72,19.74,19.71,19.71,20800.0,17.1187,17.1361,17.1101,17.1101,20800.0
2010-11-12 13:20:00,19.71,19.71,19.69,19.71,10500.0,17.1101,17.1101,17.0927,17.1101,10500.0
2010-11-12 13:25:00,19.71,19.74,19.71,19.74,7100.0,17.1101,17.1361,17.1101,17.1361,7100.0
2010-11-12 13:30:00,19.74,19.74,19.71,19.71,6000.0,17.1361,17.1361,17.1101,17.1101,6000.0
2010-11-12 13:35:00,19.72,19.73,19.72,19.73,2800.0,17.1187,17.1274,17.1187,17.1274,2800.0
2010-11-12 13:40:00,19.72,19.73,19.72,19.73,1700.0,17.1187,17.1274,17.1187,17.1274,1700.0
2010-11-12 13:45:00,19.73,19.73,19.72,19.73,4000.0,17.1274,17.1274,17.1187,17.1274,4000.0
2010-11-12 13:50:00,19.73,19.73,19.68,19.68,24600.0,17.1274,17.1274,17.084,17.084,24600.0
2010-11-12 13:55:00,19.69,19.69,19.68,19.68,2500.0,17.0927,17.0927,17.084,17.084,2500.0
2010-11-12 14:00:00,19.68,19.74,19.68,19.74,20300.0,17.084,17.1361,17.084,17.1361,20300.0
2010-11-12 14:05:00,19.74,19.75,19.74,19.75,3300.0,17.1361,17.1448,17.1361,17.1448,3300.0
2010-11-12 14:10:00,19.75,19.79,19.75,19.79,22700.0,17.1448,17.1795,17.1448,17.1795,22700.0
2010-11-12 14:15:00,19.79,19.83,19.78,19.81,35300.0,17.1795,17.2142,17.1708,17.1969,35300.0
2010-11-12 14:20:00,19.81,19.81,19.78,19.78,31100.0,17.1969,17.1969,17.1708,17.1708,31100.0
2010-11-12 14:25:00,19.79,19.79,19.74,19.76,22600.0,17.1795,17.1795,17.1361,17.1535,22600.0
2010-11-12 14:30:00,19.77,19.77,19.72,19.75,11900.0,17.1621,17.1621,17.1187,17.1448,11900.0
2010-11-12 14:35:00,19.75,19.76,19.74,19.76,7400.0,17.1448,17.1535,17.1361,17.1535,7400.0
2010-11-12 14:40:00,19.76,19.76,19.73,19.73,14200.0,17.1535,17.1535,17.1274,17.1274,14200.0
2010-11-12 14:45:00,19.74,19.77,19.73,19.77,10900.0,17.1361,17.1621,17.1274,17.1621,10900.0
2010-11-12 14:50:00,19.77,19.79,19.76,19.79,7700.0,17.1621,17.1795,17.1535,17.1795,7700.0
2010-11-12 14:55:00,19.79,19.79,19.76,19.78,26700.0,17.1795,17.1795,17.1535,17.1708,26700.0
2010-11-12 15:00:00,19.77,19.81,19.76,19.81,26900.0,17.1621,17.1969,17.1535,17.1969,26900.0
2010-11-12 15:05:00,19.81,19.84,19.8,19.84,9000.0,17.1969,17.2229,17.1882,17.2229,9000.0
2010-11-12 15:10:00,19.84,19.84,19.8,19.81,30900.0,17.2229,17.2229,17.1882,17.1969,30900.0
2010-11-12 15:15:00,19.8,19.81,19.79,19.8,27000.0,17.1882,17.1969,17.1795,17.1882,27000.0
2010-11-12 15:20:00,19.8,19.82,19.77,19.81,41400.0,17.1882,17.2055,17.1621,17.1969,41400.0
2010-11-12 15:25:00,19.81,19.85,19.79,19.84,41100.0,17.1969,17.2316,17.1795,17.2229,41100.0
2010-11-12 15:30:00,19.83,19.85,19.82,19.84,34600.0,17.2142,17.2316,17.2055,17.2229,34600.0
2010-11-12 15:35:00,19.84,19.86,19.81,19.82,36200.0,17.2229,17.2403,17.1969,17.2055,36200.0
2010-11-12 15:40:00,19.83,19.83,19.8,19.82,71400.0,17.2142,17.2142,17.1882,17.2055,71400.0
2010-11-12 15:45:00,19.82,19.86,19.81,19.86,45800.0,17.2055,17.2403,17.1969,17.2403,45800.0
2010-11-12 15:50:00,19.86,19.86,19.83,19.84,71700.0,17.2403,17.2403,17.2142,17.2229,71700.0
2010-11-12 15:55:00,19.84,19.87,19.83,19.86,63900.0,17.2229,17.2489,17.2142,17.2403,63900.0
2010-11-15 09:30:00,19.87,20.01,19.87,20.01,30300.0,17.2489,17.3705,17.2489,17.3705,30300.0
2010-11-15 09:35:00,20.01,20.42,20.01,20.35,35400.0,17.3705,17.7264,17.3705,17.6656,35400.0
2010-11-15 09:40:00,20.34,20.36,20.3,20.35,23200.0,17.6569,17.6743,17.6222,17.6656,23200.0
2010-11-15 09:45:00,20.35,20.39,20.34,20.34,20100.0,17.6656,17.7004,17.6569,17.6569,20100.0
2010-11-15 09:50:00,20.34,20.35,20.22,20.23,23000.0,17.6569,17.6656,17.5528,17.5615,23000.0
2010-11-15 09:55:00,20.22,20.24,20.09,20.09,28800.0,17.5528,17.5701,17.4399,17.4399,28800.0
2010-11-15 10:00:00,20.09,20.12,20.05,20.08,22300.0,17.4399,17.466,17.4052,17.4312,22300.0
2010-11-15 10:05:00,20.08,20.13,20.07,20.09,14500.0,17.4312,17.4746,17.4226,17.4399,14500.0
2010-11-15 10:10:00,20.09,20.09,20.05,20.07,7900.0,17.4399,17.4399,17.4052,17.4226,7900.0
2010-11-15 10:15:00,20.07,20.13,20.07,20.11,7100.0,17.4226,17.4746,17.4226,17.4573,7100.0
2010-11-15 10:20:00,20.11,20.14,20.1,20.14,6900.0,17.4573,17.4833,17.4486,17.4833,6900.0
2010-11-15 10:25:00,20.13,20.17,20.13,20.17,9100.0,17.4746,17.5094,17.4746,17.5094,9100.0
2010-11-15 10:30:00,20.18,20.2,20.15,20.15,18100.0,17.5181,17.5354,17.492,17.492,18100.0
2010-11-15 10:35:00,20.14,20.2,20.14,20.2,8700.0,17.4833,17.5354,17.4833,17.5354,8700.0
2010-11-15 10:40:00,20.2,20.2,20.18,20.19,3100.0,17.5354,17.5354,17.5181,17.5267,3100.0
2010-11-15 10:45:00,20.18,20.24,20.18,20.23,11700.0,17.5181,17.5701,17.5181,17.5615,11700.0
2010-11-15 10:50:00,20.22,20.25,20.22,20.23,15100.0,17.5528,17.5788,17.5528,17.5615,15100.0
2010-11-15 10:55:00,20.24,20.24,20.22,20.22,5500.0,17.5701,17.5701,17.5528,17.5528,5500.0
2010-11-15 11:00:00,20.22,20.24,20.22,20.22,10400.0,17.5528,17.5701,17.5528,17.5528,10400.0
2010-11-15 11:05:00,20.22,20.23,20.21,20.21,12700.0,17.5528,17.5615,17.5441,17.5441,12700.0
2010-11-15 11:10:00,20.2,20.25,20.2,20.25,17300.0,17.5354,17.5788,17.5354,17.5788,17300.0
2010-11-15 11:15:00,20.25,20.26,20.24,20.25,8400.0,17.5788,17.5875,17.5701,17.5788,8400.0
2010-11-15 11:20:00,20.26,20.26,20.25,20.25,4700.0,17.5875,17.5875,17.5788,17.5788,4700.0
2010-11-15 11:25:00,20.25,20.26,20.24,20.26,14300.0,17.5788,17.5875,17.5701,17.5875,14300.0
2010-11-15 11:30:00,20.26,20.28,20.26,20.28,10100.0,17.5875,17.6049,17.5875,17.6049,10100.0
2010-11-15 11:35:00,20.28,20.32,20.28,20.31,14800.0,17.6049,17.6396,17.6049,17.6309,14800.0
2010-11-15 11:40:00,20.32,20.33,20.31,20.33,7700.0,17.6396,17.6483,17.6309,17.6483,7700.0
2010-11-15 11:45:00,20.33,20.34,20.32,20.34,10600.0,17.6483,17.6569,17.6396,17.6569,10600.0
2010-11-15 11:50:00,20.35,20.35,20.31,20.31,15600.0,17.6656,17.6656,17.6309,17.6309,15600.0
2010-11-15 11:55:00,20.31,20.33,20.3,20.31,11800.0,17.6309,17.6483,17.6222,17.6309,11800.0
2010-11-15 12:00:00,20.32,20.33,20.31,20.31,9800.0,17.6396,17.6483,17.6309,17.6309,9800.0
2010-11-15 12:05:00,20.3,20.31,20.25,20.25,17000.0,17.6222,17.6309,17.5788,17.5788,17000.0
2010-11-15 12:10:00,20.25,20.27,20.23,20.24,53100.0,17.5788,17.5962,17.5615,17.5701,53100.0
2010-11-15 12:15:00,20.25,20.27,20.25,20.27,27900.0,17.5788,17.5962,17.5788,17.5962,27900.0
2010-11-15 12:20:00,20.27,20.28,20.26,20.26,7700.0,17.5962,17.6049,17.5875,17.5875,7700.0
2010-11-15 12:25:00,20.26,20.3,20.26,20.29,7900.0,17.5875,17.6222,17.5875,17.6135,7900.0
2010-11-15 12:30:00,20.29,20.3,20.28,20.3,4100.0,17.6135,17.6222,17.6049,17.6222,4100.0
2010-11-15 12:35:00,20.29,20.29,20.28,20.28,8700.0,17.6135,17.6135,17.6049,17.6049,8700.0
2010-11-15 12:40:00,20.28,20.28,20.26,20.26,5600.0,17.6049,17.6049,17.5875,17.5875,5600.0
2010-11-15 12:45:00,20.26,20.28,20.26,20.27,8100.0,17.5875,17.6049,17.5875,17.5962,8100.0
2010-11-15 12:50:00,20.27,20.28,20.27,20.27,1100.0,17.5962,17.6049,17.5962,17.5962,1100.0
2010-11-15 12:55:00,20.28,20.28,20.27,20.27,3200.0,17.6049,17.6049,17.5962,17.5962,3200.0
2010-11-15 13:00:00,20.27,20.28,20.27,20.27,5700.0,17.5962,17.6049,17.5962,17.5962,5700.0
2010-11-15 13:05:00,20.27,20.28,20.25,20.25,21100.0,17.5962,17.6049,17.5788,17.5788,21100.0
2010-11-15 13:10:00,20.25,20.25,20.22,20.22,7500.0,17.5788,17.5788,17.5528,17.5528,7500.0
2010-11-15 13:15:00,20.22,20.26,20.22,20.25,11100.0,17.5528,17.5875,17.5528,17.5788,11100.0
2010-11-15 13:20:00,20.26,20.26,20.25,20.25,1100.0,17.5875,17.5875,17.5788,17.5788,1100.0
2010-11-15 13:25:00,20.25,20.25,20.24,20.24,4500.0,17.5788,17.5788,17.5701,17.5701,4500.0
2010-11-15 13:30:00,20.24,20.25,20.24,20.24,900.0,17.5701,17.5788,17.5701,17.5701,900.0
2010-11-15 13:35:00,20.24,20.25,20.23,20.23,5100.0,17.5701,17.5788,17.5615,17.5615,5100.0
2010-11-15 13:40:00,20.23,20.28,20.23,20.28,15400.0,17.5615,17.6049,17.5615,17.6049,15400.0
2010-11-15 13:45:00,20.27,20.3,20.27,20.29,10600.0,17.5962,17.6222,17.5962,17.6135,10600.0
2010-11-15 13:50:00,20.3,20.3,20.29,20.29,3000.0,17.6222,17.6222,17.6135,17.6135,3000.0
2010-11-15 13:55:00,20.3,20.36,20.3,20.33,35000.0,17.6222,17.6743,17.6222,17.6483,35000.0
2010-11-15 14:00:00,20.33,20.34,20.31,20.32,9700.0,17.6483,17.6569,17.6309,17.6396,9700.0
2010-11-15 14:05:00,20.32,20.32,20.3,20.3,8500.0,17.6396,17.6396,17.6222,17.6222,8500.0
2010-11-15 14:10:00,20.3,20.31,20.3,20.3,4900.0,17.6222,17.6309,17.6222,17.6222,4900.0
2010-11-15 14:15:00,20.3,20.34,20.3,20.32,29500.0,17.6222,17.6569,17.6222,17.6396,29500.0
2010-11-15 14:20:00,20.32,20.32,20.31,20.31,6800.0,17.6396,17.6396,17.6309,17.6309,6800.0
2010-11-15 14:25:00,20.31,20.32,20.31,20.32,9300.0,17.6309,17.6396,17.6309,17.6396,9300.0
2010-11-15 14:30:00,20.31,20.32,20.3,20.3,12800.0,17.6309,17.6396,17.6222,17.6222,12800.0
2010-11-15 14:35:00,20.31,20.31,20.29,20.29,9200.0,17.6309,17.6309,17.6135,17.6135,9200.0
2010-11-15 14:40:00,20.3,20.3,20.24,20.24,75200.0,17.6222,17.6222,17.5701,17.5701,75200.0
2010-11-15 14:45:00,20.24,20.29,20.24,20.29,28400.0,17.5701,17.6135,17.5701,17.6135,28400.0
2010-11-15 14:50:00,20.29,20.32,20.28,20.32,12400.0,17.6135,17.6396,17.6049,17.6396,12400.0
2010-11-15 14:55:00,20.31,20.32,20.31,20.32,7800.0,17.6309,17.6396,17.6309,17.6396,7800.0
2010-11-15 15:00:00,20.31,20.32,20.28,20.28,20900.0,17.6309,17.6396,17.6049,17.6049,20900.0
2010-11-15 15:05:00,20.28,20.29,20.28,20.29,23300.0,17.6049,17.6135,17.6049,17.6135,23300.0
2010-11-15 15:10:00,20.29,20.32,20.28,20.3,50100.0,17.6135,17.6396,17.6049,17.6222,50100.0
2010-11-15 15:15:00,20.31,20.31,20.28,20.29,80200.0,17.6309,17.6309,17.6049,17.6135,80200.0
2010-11-15 15:20:00,20.28,20.29,20.28,20.29,20200.0,17.6049,17.6135,17.6049,17.6135,20200.0
2010-11-15 15:25:00,20.28,20.29,20.23,20.23,72400.0,17.6049,17.6135,17.5615,17.5615,72400.0
2010-11-15 15:30:00,20.23,20.24,20.22,20.23,58200.0,17.5615,17.5701,17.5528,17.5615,58200.0
2010-11-15 15:35:00,20.24,20.26,20.23,20.26,60400.0,17.5701,17.5875,17.5615,17.5875,60400.0
2010-11-15 15:40:00,20.25,20.29,20.25,20.26,77500.0,17.5788,17.6135,17.5788,17.5875,77500.0
2010-11-15 15:45:00,20.26,20.31,20.26,20.3,165500.0,17.5875,17.6309,17.5875,17.6222,165500.0
2010-11-15 15:50:00,20.29,20.31,20.29,20.31,111600.0,17.6135,17.6309,17.6135,17.6309,111600.0
2010-11-15 15:55:00,20.3,20.32,20.29,20.31,196500.0,17.6222,17.6396,17.6135,17.6309,196500.0
2010-11-16 09:30:00,20.24,20.35,20.15,20.17,43700.0,17.5701,17.6656,17.492,17.5094,43700.0
2010-11-16 09:35:00,20.19,20.27,20.18,20.26,8400.0,17.5267,17.5962,17.5181,17.5875,8400.0
2010-11-16 09:40:00,20.25,20.32,20.17,20.17,18200.0,17.5788,17.6396,17.5094,17.5094,18200.0
2010-11-16 09:45:00,20.17,20.18,20.13,20.16,22700.0,17.5094,17.5181,17.4746,17.5007,22700.0
2010-11-16 09:50:00,20.16,20.28,20.16,20.22,32800.0,17.5007,17.6049,17.5007,17.5528,32800.0
2010-11-16 09:55:00,20.22,20.24,20.19,20.19,30900.0,17.5528,17.5701,17.5267,17.5267,30900.0
2010-11-16 10:00:00,20.19,20.2,20.17,20.17,21000.0,17.5267,17.5354,17.5094,17.5094,21000.0
2010-11-16 10:05:00,20.18,20.2,20.17,20.2,27800.0,17.5181,17.5354,17.5094,17.5354,27800.0
2010-11-16 10:10:00,20.2,20.22,20.19,20.2,37400.0,17.5354,17.5528,17.5267,17.5354,37400.0
2010-11-16 10:15:00,20.2,20.22,20.19,20.21,11600.0,17.5354,17.5528,17.5267,17.5441,11600.0
2010-11-16 10:20:00,20.22,20.22,20.21,20.22,7200.0,17.5528,17.5528,17.5441,17.5528,7200.0
2010-11-16 10:25:00,20.22,20.22,20.2,20.2,13500.0,17.5528,17.5528,17.5354,17.5354,13500.0
2010-11-16 10:30:00,20.2,20.2,20.1,20.11,27700.0,17.5354,17.5354,17.4486,17.4573,27700.0
2010-11-16 10:35:00,20.1,20.14,20.1,20.11,16200.0,17.4486,17.4833,17.4486,17.4573,16200.0
2010-11-16 10:40:00,20.12,20.12,20.1,20.11,14500.0,17.466,17.466,17.4486,17.4573,14500.0
2010-11-16 10:45:00,20.1,20.1,20.1,20.1,19500.0,17.4486,17.4486,17.4486,17.4486,19500.0
2010-11-16 10:50:00,20.1,20.15,20.1,20.1,20800.0,17.4486,17.492,17.4486,17.4486,20800.0
2010-11-16 10:55:00,20.1,20.13,20.1,20.13,16100.0,17.4486,17.4746,17.4486,17.4746,16100.0
2010-11-16 11:00:00,20.12,20.12,20.08,20.1,12500.0,17.466,17.466,17.4312,17.4486,12500.0
2010-11-16 11:05:00,20.1,20.12,20.04,20.06,39000.0,17.4486,17.466,17.3965,17.4139,39000.0
2010-11-16 11:10:00,20.06,20.07,20.05,20.06,11200.0,17.4139,17.4226,17.4052,17.4139,11200.0
2010-11-16 11:15:00,20.06,20.06,20.01,20.01,11800.0,17.4139,17.4139,17.3705,17.3705,11800.0
2010-11-16 11:20:00,20.01,20.03,20.01,20.02,10900.0,17.3705,17.3878,17.3705,17.3792,10900.0
2010-11-16 11:25:00,20.02,20.02,20.01,20.02,2100.0,17.3792,17.3792,17.3705,17.3792,2100.0
2010-11-16 11:30:00,20.02,20.03,20.0,20.0,11500.0,17.3792,17.3878,17.3618,17.3618,11500.0
2010-11-16 11:35:00,20.0,20.0,19.94,19.97,19600.0,17.3618,17.3618,17.3097,17.3358,19600.0
2010-11-16 11:40:00,19.96,19.97,19.9,19.9,13900.0,17.3271,17.3358,17.275,17.275,13900.0
2010-11-16 11:45:00,19.9,19.91,19.87,19.91,11100.0,17.275,17.2837,17.2489,17.2837,11100.0
2010-11-16 11:50:00,19.92,19.96,19.91,19.95,7800.0,17.2924,17.3271,17.2837,17.3184,7800.0
2010-11-16 11:55:00,19.96,20.02,19.95,20.02,11100.0,17.3271,17.3792,17.3184,17.3792,11100.0
2010-11-16 12:00:00,20.02,20.03,19.97,19.98,20300.0,17.3792,17.3878,17.3358,17.3444,20300.0
2010-11-16 12:05:00,19.99,20.0,19.97,19.97,8500.0,17.3531,17.3618,17.3358,17.3358,8500.0
2010-11-16 12:10:00,19.97,19.97,19.91,19.96,15200.0,17.3358,17.3358,17.2837,17.3271,15200.0
2010-11-16 12:15:00,19.97,19.98,19.92,19.93,12800.0,17.3358,17.3444,17.2924,17.301,12800.0
2010-11-16 12:20:00,19.92,19.94,19.88,19.88,12200.0,17.2924,17.3097,17.2576,17.2576,12200.0
2010-11-16 12:25:00,19.88,19.91,19.87,19.88,13800.0,17.2576,17.2837,17.2489,17.2576,13800.0
2010-11-16 12:30:00,19.88,19.88,19.83,19.85,18600.0,17.2576,17.2576,17.2142,17.2316,18600.0
2010-11-16 12:35:00,19.85,19.85,19.83,19.83,13300.0,17.2316,17.2316,17.2142,17.2142,13300.0
2010-11-16 12:40:00,19.83,19.85,19.82,19.84,22700.0,17.2142,17.2316,17.2055,17.2229,22700.0
2010-11-16 12:45:00,19.84,19.84,19.79,19.79,16300.0,17.2229,17.2229,17.1795,17.1795,16300.0
2010-11-16 12:50:00,19.8,19.82,19.78,19.79,28600.0,17.1882,17.2055,17.1708,17.1795,28600.0
2010-11-16 12:55:00,19.79,19.83,19.79,19.82,16100.0,17.1795,17.2142,17.1795,17.2055,16100.0
2010-11-16 13:00:00,19.82,19.85,19.81,19.81,16900.0,17.2055,17.2316,17.1969,17.1969,16900.0
2010-11-16 13:05:00,19.81,19.82,19.8,19.81,15700.0,17.1969,17.2055,17.1882,17.1969,15700.0
2010-11-16 13:10:00,19.81,19.82,19.78,19.78,7800.0,17.1969,17.2055,17.1708,17.1708,7800.0
2010-11-16 13:15:00,19.79,19.79,19.76,19.78,17500.0,17.1795,17.1795,17.1535,17.1708,17500.0
2010-11-16 13:20:00,19.79,19.8,19.77,19.79,9600.0,17.1795,17.1882,17.1621,17.1795,9600.0
2010-11-16 13:25:00,19.79,19.83,19.79,19.82,13100.0,17.1795,17.2142,17.1795,17.2055,13100.0
2010-11-16 13:30:00,19.82,19.83,19.81,19.82,10000.0,17.2055,17.2142,17.1969,17.2055,10000.0
2010-11-16 13:35:00,19.82,19.84,19.82,19.84,9200.0,17.2055,17.2229,17.2055,17.2229,9200.0
2010-11-16 13:40:00,19.84,19.85,19.84,19.85,5100.0,17.2229,17.2316,17.2229,17.2316,5100.0
2010-11-16 13:45:00,19.84,19.85,19.79,19.8,26900.0,17.2229,17.2316,17.1795,17.1882,26900.0
2010-11-16 13:50:00,19.8,19.84,19.8,19.84,15600.0,17.1882,17.2229,17.1882,17.2229,15600.0
2010-11-16 13:55:00,19.83,19.85,19.83,19.84,18600.0,17.2142,17.2316,17.2142,17.2229,18600.0
2010-11-16 14:00:00,19.83,19.85,19.8,19.8,22000.0,17.2142,17.2316,17.1882,17.1882,22000.0
2010-11-16 14:05:00,19.8,19.81,19.79,19.8,10100.0,17.1882,17.1969,17.1795,17.1882,10100.0
2010-11-16 14:10:00,19.8,19.84,19.8,19.84,9300.0,17.1882,17.2229,17.1882,17.2229,9300.0
2010-11-16 14:15:00,19.84,19.84,19.8,19.8,17000.0,17.2229,17.2229,17.1882,17.1882,17000.0
2010-11-16 14:20:00,19.8,19.82,19.75,19.75,40000.0,17.1882,17.2055,17.1448,17.1448,40000.0
2010-11-16 14:25:00,19.74,19.75,19.72,19.74,14100.0,17.1361,17.1448,17.1187,17.1361,14100.0
2010-11-16 14:30:00,19.74,19.78,19.73,19.73,23700.0,17.1361,17.1708,17.1274,17.1274,23700.0
2010-11-16 14:35:00,19.74,19.74,19.67,19.67,17700.0,17.1361,17.1361,17.0753,17.0753,17700.0
2010-11-16 14:40:00,19.68,19.69,19.66,19.69,17700.0,17.084,17.0927,17.0666,17.0927,17700.0
2010-11-16 14:45:00,19.68,19.69,19.68,19.68,8900.0,17.084,17.0927,17.084,17.084,8900.0
2010-11-16 14:50:00,19.69,19.73,19.68,19.73,34200.0,17.0927,17.1274,17.084,17.1274,34200.0
2010-11-16 14:55:00,19.73,19.74,19.7,19.71,41800.0,17.1274,17.1361,17.1014,17.1101,41800.0
2010-11-16 15:00:00,19.72,19.74,19.71,19.73,21700.0,17.1187,17.1361,17.1101,17.1274,21700.0
2010-11-16 15:05:00,19.72,19.73,19.72,19.73,9800.0,17.1187,17.1274,17.1187,17.1274,9800.0
2010-11-16 15:10:00,19.73,19.73,19.7,19.7,28400.0,17.1274,17.1274,17.1014,17.1014,28400.0
2010-11-16 15:15:00,19.7,19.71,19.67,19.69,51700.0,17.1014,17.1101,17.0753,17.0927,51700.0
2010-11-16 15:20:00,19.68,19.7,19.68,19.7,33800.0,17.084,17.1014,17.084,17.1014,33800.0
2010-11-16 15:25:00,19.71,19.73,19.69,19.69,27300.0,17.1101,17.1274,17.0927,17.0927,27300.0
2010-11-16 15:30:00,19.69,19.72,19.68,19.71,40000.0,17.0927,17.1187,17.084,17.1101,40000.0
2010-11-16 15:35:00,19.7,19.71,19.68,19.68,42800.0,17.1014,17.1101,17.084,17.084,42800.0
2010-11-16 15:40:00,19.68,19.71,19.68,19.71,57200.0,17.084,17.1101,17.084,17.1101,57200.0
2010-11-16 15:45:00,19.71,19.71,19.7,19.7,27800.0,17.1101,17.1101,17.1014,17.1014,27800.0
2010-11-16 15:50:00,19.7,19.75,19.7,19.75,118300.0,17.1014,17.1448,17.1014,17.1448,118300.0
2010-11-16 15:55:00,19.74,19.75,19.64,19.68,509500.0,17.1361,17.1448,17.0493,17.084,509500.0
2010-11-17 09:30:00,19.67,19.86,19.67,19.83,23300.0,17.0753,17.2403,17.0753,17.2142,23300.0
2010-11-17 09:35:00,19.84,19.84,19.78,19.8,12900.0,17.2229,17.2229,17.1708,17.1882,12900.0
2010-11-17 09:40:00,19.79,19.8,19.72,19.73,13500.0,17.1795,17.1882,17.1187,17.1274,13500.0
2010-11-17 09:45:00,19.72,19.8,19.68,19.79,17500.0,17.1187,17.1882,17.084,17.1795,17500.0
2010-11-17 09:50:00,19.79,19.86,19.78,19.85,13200.0,17.1795,17.2403,17.1708,17.2316,13200.0
2010-11-17 09:55:00,19.85,19.86,19.79,19.84,21300.0,17.2316,17.2403,17.1795,17.2229,21300.0
2010-11-17 10:00:00,19.85,19.86,19.84,19.85,3200.0,17.2316,17.2403,17.2229,17.2316,3200.0
2010-11-17 10:05:00,19.86,19.89,19.83,19.87,11900.0,17.2403,17.2663,17.2142,17.2489,11900.0
2010-11-17 10:10:00,19.87,19.88,19.84,19.85,14600.0,17.2489,17.2576,17.2229,17.2316,14600.0
2010-11-17 10:15:00,19.85,19.85,19.77,19.78,25600.0,17.2316,17.2316,17.1621,17.1708,25600.0
2010-11-17 10:20:00,19.78,19.82,19.78,19.78,15400.0,17.1708,17.2055,17.1708,17.1708,15400.0
2010-11-17 10:25:00,19.78,19.78,19.75,19.76,11900.0,17.1708,17.1708,17.1448,17.1535,11900.0
2010-11-17 10:30:00,19.76,19.82,19.76,19.81,11700.0,17.1535,17.2055,17.1535,17.1969,11700.0
2010-11-17 10:35:00,19.81,19.81,19.78,19.79,9200.0,17.1969,17.1969,17.1708,17.1795,9200.0
2010-11-17 10:40:00,19.79,19.81,19.78,19.79,11200.0,17.1795,17.1969,17.1708,17.1795,11200.0
2010-11-17 10:45:00,19.8,19.81,19.79,19.8,8000.0,17.1882,17.1969,17.1795,17.1882,8000.0
2010-11-17 10:50:00,19.79,19.8,19.79,19.79,6200.0,17.1795,17.1882,17.1795,17.1795,6200.0
2010-11-17 10:55:00,19.8,19.8,19.73,19.73,27100.0,17.1882,17.1882,17.1274,17.1274,27100.0
2010-11-17 11:00:00,19.73,19.75,19.73,19.75,9900.0,17.1274,17.1448,17.1274,17.1448,9900.0
2010-11-17 11:05:00,19.75,19.75,19.73,19.74,14900.0,17.1448,17.1448,17.1274,17.1361,14900.0
2010-11-17 11:10:00,19.74,19.77,19.74,19.76,9300.0,17.1361,17.1621,17.1361,17.1535,9300.0
2010-11-17 11:15:00,19.76,19.77,19.75,19.75,9600.0,17.1535,17.1621,17.1448,17.1448,9600.0
2010-11-17 11:20:00,19.76,19.77,19.74,19.77,12300.0,17.1535,17.1621,17.1361,17.1621,12300.0
2010-11-17 11:25:00,19.77,19.77,19.76,19.76,7500.0,17.1621,17.1621,17.1535,17.1535,7500.0
2010-11-17 11:30:00,19.76,19.77,19.75,19.76,12500.0,17.1535,17.1621,17.1448,17.1535,12500.0
2010-11-17 11:35:00,19.76,19.79,19.75,19.77,15400.0,17.1535,17.1795,17.1448,17.1621,15400.0
2010-11-17 11:40:00,19.76,19.77,19.75,19.75,6700.0,17.1535,17.1621,17.1448,17.1448,6700.0
2010-11-17 11:45:00,19.76,19.76,19.74,19.75,14400.0,17.1535,17.1535,17.1361,17.1448,14400.0
2010-11-17 11:50:00,19.75,19.81,19.75,19.81,17000.0,17.1448,17.1969,17.1448,17.1969,17000.0
2010-11-17 11:55:00,19.8,19.81,19.8,19.81,6600.0,17.1882,17.1969,17.1882,17.1969,6600.0
2010-11-17 12:00:00,19.81,19.84,19.8,19.83,13600.0,17.1969,17.2229,17.1882,17.2142,13600.0
2010-11-17 12:05:00,19.83,19.84,19.82,19.83,21800.0,17.2142,17.2229,17.2055,17.2142,21800.0
2010-11-17 12:10:00,19.82,19.83,19.82,19.83,5100.0,17.2055,17.2142,17.2055,17.2142,5100.0
2010-11-17 12:15:00,19.83,19.83,19.82,19.83,1600.0,17.2142,17.2142,17.2055,17.2142,1600.0
2010-11-17 12:20:00,19.82,19.83,19.82,19.83,28400.0,17.2055,17.2142,17.2055,17.2142,28400.0
2010-11-17 12:25:00,19.83,19.88,19.83,19.86,67900.0,17.2142,17.2576,17.2142,17.2403,67900.0
2010-11-17 12:30:00,19.86,19.86,19.85,19.85,5600.0,17.2403,17.2403,17.2316,17.2316,5600.0
2010-11-17 12:35:00,19.86,19.89,19.86,19.89,14600.0,17.2403,17.2663,17.2403,17.2663,14600.0
2010-11-17 12:40:00,19.89,19.9,19.89,19.9,8700.0,17.2663,17.275,17.2663,17.275,8700.0
2010-11-17 12:45:00,19.9,19.9,19.89,19.9,9600.0,17.275,17.275,17.2663,17.275,9600.0
2010-11-17 12:50:00,19.89,19.92,19.89,19.92,10100.0,17.2663,17.2924,17.2663,17.2924,10100.0
2010-11-17 12:55:00,19.92,19.95,19.92,19.92,31700.0,17.2924,17.3184,17.2924,17.2924,31700.0
2010-11-17 13:00:00,19.93,19.93,19.79,19.91,23400.0,17.301,17.301,17.1795,17.2837,23400.0
2010-11-17 13:05:00,19.91,19.94,19.91,19.93,39500.0,17.2837,17.3097,17.2837,17.301,39500.0
2010-11-17 13:10:00,19.95,19.97,19.94,19.95,21300.0,17.3184,17.3358,17.3097,17.3184,21300.0
2010-11-17 13:15:00,19.95,19.96,19.94,19.95,7300.0,17.3184,17.3271,17.3097,17.3184,7300.0
2010-11-17 13:20:00,19.95,19.96,19.95,19.95,2500.0,17.3184,17.3271,17.3184,17.3184,2500.0
2010-11-17 13:25:00,19.95,19.96,19.95,19.96,6000.0,17.3184,17.3271,17.3184,17.3271,6000.0
2010-11-17 13:30:00,19.95,19.98,19.95,19.97,22100.0,17.3184,17.3444,17.3184,17.3358,22100.0
2010-11-17 13:35:00,19.97,20.0,19.97,19.99,26300.0,17.3358,17.3618,17.3358,17.3531,26300.0
2010-11-17 13:40:00,19.99,20.01,19.99,20.0,41200.0,17.3531,17.3705,17.3531,17.3618,41200.0
2010-11-17 13:45:00,20.0,20.04,20.0,20.03,23100.0,17.3618,17.3965,17.3618,17.3878,23100.0
2010-11-17 13:50:00,20.03,20.07,20.02,20.06,29400.0,17.3878,17.4226,17.3792,17.4139,29400.0
2010-11-17 13:55:00,20.07,20.07,20.04,20.05,20200.0,17.4226,17.4226,17.3965,17.4052,20200.0
2010-11-17 14:00:00,20.04,20.05,20.04,20.05,9000.0,17.3965,17.4052,17.3965,17.4052,9000.0
2010-11-17 14:05:00,20.04,20.05,20.02,20.03,16400.0,17.3965,17.4052,17.3792,17.3878,16400.0
2010-11-17 14:10:00,20.02,20.03,20.0,20.01,20800.0,17.3792,17.3878,17.3618,17.3705,20800.0
2010-11-17 14:15:00,20.01,20.02,20.01,20.02,8900.0,17.3705,17.3792,17.3705,17.3792,8900.0
2010-11-17 14:20:00,20.01,20.02,19.99,20.0,23600.0,17.3705,17.3792,17.3531,17.3618,23600.0
2010-11-17 14:25:00,20.0,20.01,19.99,20.0,27000.0,17.3618,17.3705,17.3531,17.3618,27000.0
2010-11-17 14:30:00,20.0,20.01,20.0,20.0,10700.0,17.3618,17.3705,17.3618,17.3618,10700.0
2010-11-17 14:35:00,20.0,20.01,19.99,20.0,43700.0,17.3618,17.3705,17.3531,17.3618,43700.0
2010-11-17 14:40:00,20.0,20.01,20.0,20.0,9800.0,17.3618,17.3705,17.3618,17.3618,9800.0
2010-11-17 14:45:00,20.0,20.01,19.99,20.0,35700.0,17.3618,17.3705,17.3531,17.3618,35700.0
2010-11-17 14:50:00,20.0,20.01,19.98,19.98,16400.0,17.3618,17.3705,17.3444,17.3444,16400.0
2010-11-17 14:55:00,19.99,19.99,19.95,19.95,42000.0,17.3531,17.3531,17.3184,17.3184,42000.0
2010-11-17 15:00:00,19.95,19.95,19.92,19.92,27600.0,17.3184,17.3184,17.2924,17.2924,27600.0
2010-11-17 15:05:00,19.92,19.93,19.88,19.88,26900.0,17.2924,17.301,17.2576,17.2576,26900.0
2010-11-17 15:10:00,19.87,19.91,19.87,19.91,26100.0,17.2489,17.2837,17.2489,17.2837,26100.0
2010-11-17 15:15:00,19.91,19.93,19.89,19.9,110300.0,17.2837,17.301,17.2663,17.275,110300.0
2010-11-17 15:20:00,19.89,19.9,19.88,19.89,117500.0,17.2663,17.275,17.2576,17.2663,117500.0
2010-11-17 15:25:00,19.88,19.89,19.85,19.85,32900.0,17.2576,17.2663,17.2316,17.2316,32900.0
2010-11-17 15:30:00,19.85,19.91,19.85,19.91,34100.0,17.2316,17.2837,17.2316,17.2837,34100.0
2010-11-17 15:35:00,19.91,19.91,19.9,19.9,25900.0,17.2837,17.2837,17.275,17.275,25900.0
2010-11-17 15:40:00,19.9,19.92,19.89,19.91,91300.0,17.275,17.2924,17.2663,17.2837,91300.0
2010-11-17 15:45:00,19.91,19.91,19.89,19.89,46700.0,17.2837,17.2837,17.2663,17.2663,46700.0
2010-11-17 15:50:00,19.89,19.92,19.88,19.91,95300.0,17.2663,17.2924,17.2576,17.2837,95300.0
2010-11-17 15:55:00,19.91,19.92,19.87,19.87,155000.0,17.2837,17.2924,17.2489,17.2489,155000.0
2010-11-18 09:30:00,20.18,20.3,20.17,20.3,46200.0,17.5181,17.6222,17.5094,17.6222,46200.0
2010-11-18 09:35:00,20.3,20.36,20.29,20.3,34600.0,17.6222,17.6743,17.6135,17.6222,34600.0
2010-11-18 09:40:00,20.3,20.35,20.3,20.35,12200.0,17.6222,17.6656,17.6222,17.6656,12200.0
2010-11-18 09:45:00,20.35,20.4,20.34,20.4,19300.0,17.6656,17.709,17.6569,17.709,19300.0
2010-11-18 09:50:00,20.39,20.4,20.38,20.4,13000.0,17.7004,17.709,17.6917,17.709,13000.0
2010-11-18 09:55:00,20.4,20.44,20.3,20.42,40400.0,17.709,17.7438,17.6222,17.7264,40400.0
2010-11-18 10:00:00,20.43,20.53,20.43,20.53,40200.0,17.7351,17.8219,17.7351,17.8219,40200.0
2010-11-18 10:05:00,20.53,20.62,20.53,20.62,42400.0,17.8219,17.9,17.8219,17.9,42400.0
2010-11-18 10:10:00,20.62,20.66,20.6,20.66,39200.0,17.9,17.9347,17.8827,17.9347,39200.0
2010-11-18 10:15:00,20.66,20.7,20.65,20.68,41500.0,17.9347,17.9695,17.9261,17.9521,41500.0
2010-11-18 10:20:00,20.68,20.75,20.67,20.75,37400.0,17.9521,18.0129,17.9434,18.0129,37400.0
2010-11-18 10:25:00,20.74,20.79,20.7,20.77,58700.0,18.0042,18.0476,17.9695,18.0302,58700.0
2010-11-18 10:30:00,20.76,20.76,20.61,20.64,48900.0,18.0215,18.0215,17.8913,17.9174,48900.0
2010-11-18 10:35:00,20.63,20.72,20.63,20.71,31400.0,17.9087,17.9868,17.9087,17.9781,31400.0
2010-11-18 10:40:00,20.71,20.71,20.68,20.7,7700.0,17.9781,17.9781,17.9521,17.9695,7700.0
2010-11-18 10:45:00,20.71,20.77,20.71,20.77,24300.0,17.9781,18.0302,17.9781,18.0302,24300.0
2010-11-18 10:50:00,20.76,20.77,20.75,20.77,11200.0,18.0215,18.0302,18.0129,18.0302,11200.0
2010-11-18 10:55:00,20.77,20.81,20.77,20.8,18600.0,18.0302,18.065,18.0302,18.0563,18600.0
2010-11-18 11:00:00,20.79,20.8,20.78,20.78,16000.0,18.0476,18.0563,18.0389,18.0389,16000.0
2010-11-18 11:05:00,20.78,20.78,20.73,20.73,28400.0,18.0389,18.0389,17.9955,17.9955,28400.0
2010-11-18 11:10:00,20.73,20.78,20.73,20.77,18200.0,17.9955,18.0389,17.9955,18.0302,18200.0
2010-11-18 11:15:00,20.77,20.77,20.76,20.77,5600.0,18.0302,18.0302,18.0215,18.0302,5600.0
2010-11-18 11:20:00,20.76,20.77,20.76,20.76,1500.0,18.0215,18.0302,18.0215,18.0215,1500.0
2010-11-18 11:25:00,20.77,20.77,20.76,20.77,7900.0,18.0302,18.0302,18.0215,18.0302,7900.0
2010-11-18 11:30:00,20.77,20.77,20.75,20.76,25200.0,18.0302,18.0302,18.0129,18.0215,25200.0
2010-11-18 11:35:00,20.75,20.79,20.75,20.79,14800.0,18.0129,18.0476,18.0129,18.0476,14800.0
2010-11-18 11:40:00,20.78,20.82,20.78,20.82,19100.0,18.0389,18.0736,18.0389,18.0736,19100.0
2010-11-18 11:45:00,20.82,20.83,20.79,20.82,14300.0,18.0736,18.0823,18.0476,18.0736,14300.0
2010-11-18 11:50:00,20.81,20.84,20.81,20.84,12700.0,18.065,18.091,18.065,18.091,12700.0
2010-11-18 11:55:00,20.83,20.85,20.82,20.83,21500.0,18.0823,18.0997,18.0736,18.0823,21500.0
2010-11-18 12:00:00,20.83,20.86,20.83,20.85,42000.0,18.0823,18.1084,18.0823,18.0997,42000.0
2010-11-18 12:05:00,20.86,20.92,20.86,20.9,32100.0,18.1084,18.1604,18.1084,18.1431,32100.0
2010-11-18 12:10:00,20.9,20.92,20.84,20.85,51300.0,18.1431,18.1604,18.091,18.0997,51300.0
2010-11-18 12:15:00,20.85,20.85,20.78,20.79,65300.0,18.0997,18.0997,18.0389,18.0476,65300.0
2010-11-18 12:20:00,20.78,20.79,20.75,20.75,17200.0,18.0389,18.0476,18.0129,18.0129,17200.0
2010-11-18 12:25:00,20.74,20.76,20.72,20.75,37100.0,18.0042,18.0215,17.9868,18.0129,37100.0
2010-11-18 12:30:00,20.75,20.77,20.75,20.76,14100.0,18.0129,18.0302,18.0129,18.0215,14100.0
2010-11-18 12:35:00,20.75,20.76,20.74,20.75,7500.0,18.0129,18.0215,18.0042,18.0129,7500.0
2010-11-18 12:40:00,20.75,20.76,20.75,20.75,6800.0,18.0129,18.0215,18.0129,18.0129,6800.0
2010-11-18 12:45:00,20.75,20.76,20.75,20.76,21200.0,18.0129,18.0215,18.0129,18.0215,21200.0
2010-11-18 12:50:00,20.76,20.76,20.75,20.76,24800.0,18.0215,18.0215,18.0129,18.0215,24800.0
2010-11-18 12:55:00,20.76,20.79,20.75,20.78,35100.0,18.0215,18.0476,18.0129,18.0389,35100.0
2010-11-18 13:00:00,20.78,20.78,20.76,20.77,10300.0,18.0389,18.0389,18.0215,18.0302,10300.0
2010-11-18 13:05:00,20.76,20.76,20.75,20.75,3800.0,18.0215,18.0215,18.0129,18.0129,3800.0
2010-11-18 13:10:00,20.75,20.76,20.75,20.76,6800.0,18.0129,18.0215,18.0129,18.0215,6800.0
2010-11-18 13:15:00,20.75,20.8,20.75,20.8,21400.0,18.0129,18.0563,18.0129,18.0563,21400.0
2010-11-18 13:20:00,20.8,20.8,20.79,20.79,5300.0,18.0563,18.0563,18.0476,18.0476,5300.0
2010-11-18 13:25:00,20.8,20.8,20.79,20.8,400.0,18.0563,18.0563,18.0476,18.0563,400.0
2010-11-18 13:30:00,20.8,20.82,20.79,20.81,37100.0,18.0563,18.0736,18.0476,18.065,37100.0
2010-11-18 13:35:00,20.82,20.82,20.81,20.82,6700.0,18.0736,18.0736,18.065,18.0736,6700.0
2010-11-18 13:40:00,20.82,20.83,20.81,20.82,40200.0,18.0736,18.0823,18.065,18.0736,40200.0
2010-11-18 13:45:00,20.82,20.82,20.81,20.82,5000.0,18.0736,18.0736,18.065,18.0736,5000.0
2010-11-18 13:50:00,20.82,20.85,20.81,20.84,16200.0,18.0736,18.0997,18.065,18.091,16200.0
2010-11-18 13:55:00,20.85,20.85,20.84,20.85,8500.0,18.0997,18.0997,18.091,18.0997,8500.0
2010-11-18 14:00:00,20.84,20.87,20.83,20.87,23400.0,18.091,18.117,18.0823,18.117,23400.0
2010-11-18 14:05:00,20.87,20.87,20.86,20.87,6700.0,18.117,18.117,18.1084,18.117,6700.0
2010-11-18 14:10:00,20.86,20.87,20.85,20.86,26900.0,18.1084,18.117,18.0997,18.1084,26900.0
2010-11-18 14:15:00,20.86,20.87,20.86,20.86,7300.0,18.1084,18.117,18.1084,18.1084,7300.0
2010-11-18 14:20:00,20.86,20.87,20.86,20.86,3800.0,18.1084,18.117,18.1084,18.1084,3800.0
2010-11-18 14:25:00,20.86,20.9,20.85,20.87,54300.0,18.1084,18.1431,18.0997,18.117,54300.0
2010-11-18 14:30:00,20.88,20.88,20.83,20.87,28600.0,18.1257,18.1257,18.0823,18.117,28600.0
2010-11-18 14:35:00,20.86,20.87,20.85,20.85,16200.0,18.1084,18.117,18.0997,18.0997,16200.0
2010-11-18 14:40:00,20.85,20.86,20.85,20.85,6700.0,18.0997,18.1084,18.0997,18.0997,6700.0
2010-11-18 14:45:00,20.85,20.89,20.85,20.89,42600.0,18.0997,18.1344,18.0997,18.1344,42600.0
2010-11-18 14:50:00,20.88,20.89,20.88,20.88,3300.0,18.1257,18.1344,18.1257,18.1257,3300.0
2010-11-18 14:55:00,20.89,20.91,20.88,20.9,37800.0,18.1344,18.1518,18.1257,18.1431,37800.0
2010-11-18 15:00:00,20.89,20.9,20.87,20.88,18700.0,18.1344,18.1431,18.117,18.1257,18700.0
2010-11-18 15:05:00,20.88,20.89,20.87,20.87,8900.0,18.1257,18.1344,18.117,18.117,8900.0
2010-11-18 15:10:00,20.87,20.88,20.86,20.86,21000.0,18.117,18.1257,18.1084,18.1084,21000.0
2010-11-18 15:15:00,20.86,20.87,20.85,20.85,7300.0,18.1084,18.117,18.0997,18.0997,7300.0
2010-11-18 15:20:00,20.85,20.86,20.83,20.83,19600.0,18.0997,18.1084,18.0823,18.0823,19600.0
2010-11-18 15:25:00,20.84,20.84,20.81,20.81,69100.0,18.091,18.091,18.065,18.065,69100.0
2010-11-18 15:30:00,20.81,20.81,20.77,20.77,31400.0,18.065,18.065,18.0302,18.0302,31400.0
2010-11-18 15:35:00,20.77,20.8,20.74,20.8,47700.0,18.0302,18.0563,18.0042,18.0563,47700.0
2010-11-18 15:40:00,20.8,20.84,20.79,20.84,29400.0,18.0563,18.091,18.0476,18.091,29400.0
2010-11-18 15:45:00,20.84,20.86,20.79,20.79,67400.0,18.091,18.1084,18.0476,18.0476,67400.0
2010-11-18 15:50:00,20.79,20.81,20.77,20.77,84000.0,18.0476,18.065,18.0302,18.0302,84000.0
2010-11-18 15:55:00,20.78,20.78,20.75,20.77,116000.0,18.0389,18.0389,18.0129,18.0302,116000.0
2010-11-19 09:30:00,20.76,20.86,20.76,20.85,135400.0,18.0215,18.1084,18.0215,18.0997,135400.0
2010-11-19 09:35:00,20.85,20.87,20.84,20.85,14500.0,18.0997,18.117,18.091,18.0997,14500.0
2010-11-19 09:40:00,20.85,20.87,20.79,20.8,24800.0,18.0997,18.117,18.0476,18.0563,24800.0
2010-11-19 09:45:00,20.79,20.79,20.73,20.75,12100.0,18.0476,18.0476,17.9955,18.0129,12100.0
2010-11-19 09:50:00,20.76,20.77,20.75,20.77,10100.0,18.0215,18.0302,18.0129,18.0302,10100.0
2010-11-19 09:55:00,20.77,20.77,20.73,20.74,17500.0,18.0302,18.0302,17.9955,18.0042,17500.0
2010-11-19 10:00:00,20.74,20.74,20.7,20.72,14300.0,18.0042,18.0042,17.9695,17.9868,14300.0
2010-11-19 10:05:00,20.71,20.74,20.7,20.73,11800.0,17.9781,18.0042,17.9695,17.9955,11800.0
2010-11-19 10:10:00,20.74,20.75,20.73,20.74,18500.0,18.0042,18.0129,17.9955,18.0042,18500.0
2010-11-19 10:15:00,20.74,20.74,20.73,20.74,13400.0,18.0042,18.0042,17.9955,18.0042,13400.0
2010-11-19 10:20:00,20.74,20.76,20.73,20.74,13400.0,18.0042,18.0215,17.9955,18.0042,13400.0
2010-11-19 10:25:00,20.74,20.74,20.73,20.73,8200.0,18.0042,18.0042,17.9955,17.9955,8200.0
2010-11-19 10:30:00,20.73,20.73,20.72,20.72,7100.0,17.9955,17.9955,17.9868,17.9868,7100.0
2010-11-19 10:35:00,20.72,20.75,20.72,20.74,22800.0,17.9868,18.0129,17.9868,18.0042,22800.0
2010-11-19 10:40:00,20.74,20.77,20.74,20.76,15200.0,18.0042,18.0302,18.0042,18.0215,15200.0
2010-11-19 10:45:00,20.77,20.77,20.74,20.75,20900.0,18.0302,18.0302,18.0042,18.0129,20900.0
2010-11-19 10:50:00,20.75,20.78,20.75,20.77,19100.0,18.0129,18.0389,18.0129,18.0302,19100.0
2010-11-19 10:55:00,20.77,20.77,20.73,20.73,16800.0,18.0302,18.0302,17.9955,17.9955,16800.0
2010-11-19 11:00:00,20.74,20.76,20.73,20.75,17200.0,18.0042,18.0215,17.9955,18.0129,17200.0
2010-11-19 11:05:00,20.75,20.76,20.75,20.76,12700.0,18.0129,18.0215,18.0129,18.0215,12700.0
2010-11-19 11:10:00,20.76,20.76,20.75,20.76,8100.0,18.0215,18.0215,18.0129,18.0215,8100.0
2010-11-19 11:15:00,20.76,20.8,20.75,20.8,10200.0,18.0215,18.0563,18.0129,18.0563,10200.0
2010-11-19 11:20:00,20.8,20.85,20.79,20.85,13200.0,18.0563,18.0997,18.0476,18.0997,13200.0
2010-11-19 11:25:00,20.85,20.9,20.84,20.88,29700.0,18.0997,18.1431,18.091,18.1257,29700.0
2010-11-19 11:30:00,20.88,20.95,20.88,20.94,26900.0,18.1257,18.1865,18.1257,18.1778,26900.0
2010-11-19 11:35:00,20.94,20.94,20.9,20.92,25700.0,18.1778,18.1778,18.1431,18.1604,25700.0
2010-11-19 11:40:00,20.93,20.97,20.93,20.96,6000.0,18.1691,18.2038,18.1691,18.1952,6000.0
2010-11-19 11:45:00,20.95,20.96,20.92,20.92,12300.0,18.1865,18.1952,18.1604,18.1604,12300.0
2010-11-19 11:50:00,20.92,20.93,20.92,20.93,2600.0,18.1604,18.1691,18.1604,18.1691,2600.0
2010-11-19 11:55:00,20.92,20.93,20.88,20.88,10500.0,18.1604,18.1691,18.1257,18.1257,10500.0
2010-11-19 12:00:00,20.88,20.89,20.88,20.89,2600.0,18.1257,18.1344,18.1257,18.1344,2600.0
2010-11-19 12:05:00,20.88,20.9,20.88,20.89,4800.0,18.1257,18.1431,18.1257,18.1344,4800.0
2010-11-19 12:10:00,20.89,20.9,20.88,20.88,10000.0,18.1344,18.1431,18.1257,18.1257,10000.0
2010-11-19 12:15:00,20.88,20.88,20.85,20.86,11100.0,18.1257,18.1257,18.0997,18.1084,11100.0
2010-11-19 12:20:00,20.85,20.9,20.85,20.89,12600.0,18.0997,18.1431,18.0997,18.1344,12600.0
2010-11-19 12:25:00,20.89,20.9,20.88,20.88,7400.0,18.1344,18.1431,18.1257,18.1257,7400.0
2010-11-19 12:30:00,20.88,20.88,20.87,20.87,3700.0,18.1257,18.1257,18.117,18.117,3700.0
2010-11-19 12:35:00,20.88,20.88,20.87,20.88,2900.0,18.1257,18.1257,18.117,18.1257,2900.0
2010-11-19 12:40:00,20.88,20.89,20.87,20.87,8800.0,18.1257,18.1344,18.117,18.117,8800.0
2010-11-19 12:45:00,20.87,20.88,20.87,20.87,1200.0,18.117,18.1257,18.117,18.117,1200.0
2010-11-19 12:50:00,20.87,20.88,20.87,20.88,1600.0,18.117,18.1257,18.117,18.1257,1600.0
2010-11-19 12:55:00,20.88,20.9,20.87,20.89,17400.0,18.1257,18.1431,18.117,18.1344,17400.0
2010-11-19 13:00:00,20.9,20.9,20.89,20.9,4700.0,18.1431,18.1431,18.1344,18.1431,4700.0
2010-11-19 13:05:00,20.9,20.9,20.89,20.9,1000.0,18.1431,18.1431,18.1344,18.1431,1000.0
2010-11-19 13:10:00,20.89,20.9,20.87,20.87,14400.0,18.1344,18.1431,18.117,18.117,14400.0
2010-11-19 13:15:00,20.86,20.86,20.83,20.85,31700.0,18.1084,18.1084,18.0823,18.0997,31700.0
2010-11-19 13:20:00,20.85,20.85,20.81,20.81,9600.0,18.0997,18.0997,18.065,18.065,9600.0
2010-11-19 13:25:00,20.82,20.82,20.8,20.8,2000.0,18.0736,18.0736,18.0563,18.0563,2000.0
2010-11-19 13:30:00,20.8,20.81,20.8,20.8,1300.0,18.0563,18.065,18.0563,18.0563,1300.0
2010-11-19 13:35:00,20.81,20.82,20.79,20.8,48900.0,18.065,18.0736,18.0476,18.0563,48900.0
2010-11-19 13:40:00,20.79,20.79,20.78,20.78,7800.0,18.0476,18.0476,18.0389,18.0389,7800.0
2010-11-19 13:45:00,20.78,20.79,20.77,20.78,11400.0,18.0389,18.0476,18.0302,18.0389,11400.0
2010-11-19 13:50:00,20.77,20.78,20.77,20.78,2000.0,18.0302,18.0389,18.0302,18.0389,2000.0
2010-11-19 13:55:00,20.78,20.78,20.77,20.78,1200.0,18.0389,18.0389,18.0302,18.0389,1200.0
2010-11-19 14:00:00,20.78,20.8,20.78,20.8,11300.0,18.0389,18.0563,18.0389,18.0563,11300.0
2010-11-19 14:05:00,20.8,20.81,20.8,20.8,10500.0,18.0563,18.065,18.0563,18.0563,10500.0
2010-11-19 14:10:00,20.81,20.84,20.79,20.8,39600.0,18.065,18.091,18.0476,18.0563,39600.0
2010-11-19 14:15:00,20.8,20.8,20.79,20.8,1800.0,18.0563,18.0563,18.0476,18.0563,1800.0
2010-11-19 14:20:00,20.79,20.8,20.79,20.8,1100.0,18.0476,18.0563,18.0476,18.0563,1100.0
2010-11-19 14:25:00,20.79,20.8,20.79,20.79,1300.0,18.0476,18.0563,18.0476,18.0476,1300.0
2010-11-19 14:30:00,20.79,20.8,20.78,20.78,21700.0,18.0476,18.0563,18.0389,18.0389,21700.0
2010-11-19 14:35:00,20.79,20.8,20.78,20.8,6100.0,18.0476,18.0563,18.0389,18.0563,6100.0
2010-11-19 14:40:00,20.79,20.8,20.79,20.8,13000.0,18.0476,18.0563,18.0476,18.0563,13000.0
2010-11-19 14:45:00,20.8,20.81,20.79,20.79,14000.0,18.0563,18.065,18.0476,18.0476,14000.0
2010-11-19 14:50:00,20.8,20.8,20.79,20.8,3500.0,18.0563,18.0563,18.0476,18.0563,3500.0
2010-11-19 14:55:00,20.79,20.8,20.79,20.8,10500.0,18.0476,18.0563,18.0476,18.0563,10500.0
2010-11-19 15:00:00,20.79,20.8,20.79,20.8,5900.0,18.0476,18.0563,18.0476,18.0563,5900.0
2010-11-19 15:05:00,20.8,20.8,20.79,20.8,13800.0,18.0563,18.0563,18.0476,18.0563,13800.0
2010-11-19 15:10:00,20.8,20.8,20.76,20.76,14800.0,18.0563,18.0563,18.0215,18.0215,14800.0
2010-11-19 15:15:00,20.76,20.77,20.74,20.75,46200.0,18.0215,18.0302,18.0042,18.0129,46200.0
2010-11-19 15:20:00,20.74,20.75,20.73,20.73,24000.0,18.0042,18.0129,17.9955,17.9955,24000.0
2010-11-19 15:25:00,20.73,20.74,20.69,20.69,29300.0,17.9955,18.0042,17.9608,17.9608,29300.0
2010-11-19 15:30:00,20.7,20.71,20.69,20.7,47500.0,17.9695,17.9781,17.9608,17.9695,47500.0
2010-11-19 15:35:00,20.7,20.7,20.69,20.69,28600.0,17.9695,17.9695,17.9608,17.9608,28600.0
2010-11-19 15:40:00,20.7,20.7,20.69,20.7,47500.0,17.9695,17.9695,17.9608,17.9695,47500.0
2010-11-19 15:45:00,20.71,20.75,20.71,20.73,56300.0,17.9781,18.0129,17.9781,17.9955,56300.0
2010-11-19 15:50:00,20.73,20.74,20.73,20.74,20500.0,17.9955,18.0042,17.9955,18.0042,20500.0
2010-11-19 15:55:00,20.73,20.77,20.73,20.74,75100.0,17.9955,18.0302,17.9955,18.0042,75100.0
2010-11-22 09:30:00,20.69,20.77,20.68,20.76,16400.0,17.9608,18.0302,17.9521,18.0215,16400.0
2010-11-22 09:35:00,20.76,20.76,20.68,20.73,9500.0,18.0215,18.0215,17.9521,17.9955,9500.0
2010-11-22 09:40:00,20.73,20.73,20.72,20.72,7100.0,17.9955,17.9955,17.9868,17.9868,7100.0
2010-11-22 09:45:00,20.73,20.78,20.73,20.76,9500.0,17.9955,18.0389,17.9955,18.0215,9500.0
2010-11-22 09:50:00,20.76,20.77,20.74,20.74,14600.0,18.0215,18.0302,18.0042,18.0042,14600.0
2010-11-22 09:55:00,20.75,20.76,20.75,20.75,6100.0,18.0129,18.0215,18.0129,18.0129,6100.0
2010-11-22 10:00:00,20.75,20.76,20.75,20.76,7900.0,18.0129,18.0215,18.0129,18.0215,7900.0
2010-11-22 10:05:00,20.76,20.77,20.74,20.74,8800.0,18.0215,18.0302,18.0042,18.0042,8800.0
2010-11-22 10:10:00,20.75,20.78,20.74,20.78,9600.0,18.0129,18.0389,18.0042,18.0389,9600.0
2010-11-22 10:15:00,20.78,20.78,20.75,20.76,25700.0,18.0389,18.0389,18.0129,18.0215,25700.0
2010-11-22 10:20:00,20.75,20.75,20.7,20.71,13000.0,18.0129,18.0129,17.9695,17.9781,13000.0
2010-11-22 10:25:00,20.71,20.71,20.69,20.69,4900.0,17.9781,17.9781,17.9608,17.9608,4900.0
2010-11-22 10:30:00,20.68,20.68,20.65,20.65,15500.0,17.9521,17.9521,17.9261,17.9261,15500.0
2010-11-22 10:35:00,20.66,20.73,20.65,20.73,11600.0,17.9347,17.9955,17.9261,17.9955,11600.0
2010-11-22 10:40:00,20.73,20.74,20.71,20.71,2800.0,17.9955,18.0042,17.9781,17.9781,2800.0
2010-11-22 10:45:00,20.71,20.71,20.68,20.69,10800.0,17.9781,17.9781,17.9521,17.9608,10800.0
2010-11-22 10:50:00,20.69,20.74,20.69,20.74,3700.0,17.9608,18.0042,17.9608,18.0042,3700.0
2010-11-22 10:55:00,20.74,20.75,20.72,20.72,4400.0,18.0042,18.0129,17.9868,17.9868,4400.0
2010-11-22 11:00:00,20.72,20.72,20.7,20.7,7400.0,17.9868,17.9868,17.9695,17.9695,7400.0
2010-11-22 11:05:00,20.71,20.78,20.7,20.77,20200.0,17.9781,18.0389,17.9695,18.0302,20200.0
2010-11-22 11:10:00,20.78,20.79,20.77,20.79,9200.0,18.0389,18.0476,18.0302,18.0476,9200.0
2010-11-22 11:15:00,20.78,20.8,20.77,20.79,6600.0,18.0389,18.0563,18.0302,18.0476,6600.0
2010-11-22 11:20:00,20.79,20.79,20.78,20.78,3200.0,18.0476,18.0476,18.0389,18.0389,3200.0
2010-11-22 11:25:00,20.78,20.78,20.77,20.78,16000.0,18.0389,18.0389,18.0302,18.0389,16000.0
2010-11-22 11:30:00,20.77,20.78,20.77,20.78,8500.0,18.0302,18.0389,18.0302,18.0389,8500.0
2010-11-22 11:35:00,20.78,20.8,20.76,20.79,22000.0,18.0389,18.0563,18.0215,18.0476,22000.0
2010-11-22 11:40:00,20.78,20.78,20.75,20.76,203200.0,18.0389,18.0389,18.0129,18.0215,203200.0
2010-11-22 11:45:00,20.76,20.76,20.74,20.75,8400.0,18.0215,18.0215,18.0042,18.0129,8400.0
2010-11-22 11:50:00,20.74,20.75,20.72,20.72,7700.0,18.0042,18.0129,17.9868,17.9868,7700.0
2010-11-22 11:55:00,20.72,20.73,20.72,20.72,4500.0,17.9868,17.9955,17.9868,17.9868,4500.0
2010-11-22 12:00:00,20.73,20.74,20.67,20.68,24300.0,17.9955,18.0042,17.9434,17.9521,24300.0
2010-11-22 12:05:00,20.68,20.69,20.67,20.68,12300.0,17.9521,17.9608,17.9434,17.9521,12300.0
2010-11-22 12:10:00,20.68,20.7,20.68,20.7,5500.0,17.9521,17.9695,17.9521,17.9695,5500.0
2010-11-22 12:15:00,20.7,20.7,20.69,20.7,19900.0,17.9695,17.9695,17.9608,17.9695,19900.0
2010-11-22 12:20:00,20.69,20.7,20.67,20.68,22100.0,17.9608,17.9695,17.9434,17.9521,22100.0
2010-11-22 12:25:00,20.67,20.67,20.6,20.61,17900.0,17.9434,17.9434,17.8827,17.8913,17900.0
2010-11-22 12:30:00,20.61,20.61,20.59,20.59,5000.0,17.8913,17.8913,17.874,17.874,5000.0
2010-11-22 12:35:00,20.6,20.6,20.59,20.59,2700.0,17.8827,17.8827,17.874,17.874,2700.0
2010-11-22 12:40:00,20.59,20.6,20.58,20.59,6600.0,17.874,17.8827,17.8653,17.874,6600.0
2010-11-22 12:45:00,20.58,20.6,20.58,20.58,5300.0,17.8653,17.8827,17.8653,17.8653,5300.0
2010-11-22 12:50:00,20.59,20.62,20.59,20.59,14600.0,17.874,17.9,17.874,17.874,14600.0
2010-11-22 12:55:00,20.6,20.6,20.59,20.59,19700.0,17.8827,17.8827,17.874,17.874,19700.0
2010-11-22 13:00:00,20.6,20.65,20.59,20.63,35000.0,17.8827,17.9261,17.874,17.9087,35000.0
2010-11-22 13:05:00,20.64,20.64,20.63,20.64,3100.0,17.9174,17.9174,17.9087,17.9174,3100.0
2010-11-22 13:10:00,20.64,20.66,20.63,20.66,6500.0,17.9174,17.9347,17.9087,17.9347,6500.0
2010-11-22 13:15:00,20.66,20.67,20.65,20.66,2900.0,17.9347,17.9434,17.9261,17.9347,2900.0
2010-11-22 13:20:00,20.66,20.67,20.65,20.66,11600.0,17.9347,17.9434,17.9261,17.9347,11600.0
2010-11-22 13:25:00,20.67,20.68,20.66,20.68,3600.0,17.9434,17.9521,17.9347,17.9521,3600.0
2010-11-22 13:30:00,20.69,20.72,20.69,20.71,5600.0,17.9608,17.9868,17.9608,17.9781,5600.0
2010-11-22 13:35:00,20.72,20.72,20.71,20.72,3100.0,17.9868,17.9868,17.9781,17.9868,3100.0
2010-11-22 13:40:00,20.72,20.74,20.72,20.74,12700.0,17.9868,18.0042,17.9868,18.0042,12700.0
2010-11-22 13:45:00,20.73,20.74,20.73,20.74,6600.0,17.9955,18.0042,17.9955,18.0042,6600.0
2010-11-22 13:50:00,20.74,20.75,20.73,20.74,14000.0,18.0042,18.0129,17.9955,18.0042,14000.0
2010-11-22 13:55:00,20.74,20.74,20.73,20.73,18300.0,18.0042,18.0042,17.9955,17.9955,18300.0
2010-11-22 14:00:00,20.73,20.73,20.71,20.73,8500.0,17.9955,17.9955,17.9781,17.9955,8500.0
2010-11-22 14:05:00,20.73,20.73,20.72,20.73,9600.0,17.9955,17.9955,17.9868,17.9955,9600.0
2010-11-22 14:10:00,20.73,20.76,20.73,20.75,26200.0,17.9955,18.0215,17.9955,18.0129,26200.0
2010-11-22 14:15:00,20.76,20.77,20.75,20.76,12200.0,18.0215,18.0302,18.0129,18.0215,12200.0
2010-11-22 14:20:00,20.77,20.77,20.75,20.76,20700.0,18.0302,18.0302,18.0129,18.0215,20700.0
2010-11-22 14:25:00,20.76,20.76,20.7,20.7,28200.0,18.0215,18.0215,17.9695,17.9695,28200.0
2010-11-22 14:30:00,20.71,20.72,20.7,20.72,15900.0,17.9781,17.9868,17.9695,17.9868,15900.0
2010-11-22 14:35:00,20.71,20.73,20.71,20.73,10400.0,17.9781,17.9955,17.9781,17.9955,10400.0
2010-11-22 14:40:00,20.74,20.74,20.73,20.74,6000.0,18.0042,18.0042,17.9955,18.0042,6000.0
2010-11-22 14:45:00,20.74,20.78,20.74,20.77,21400.0,18.0042,18.0389,18.0042,18.0302,21400.0
2010-11-22 14:50:00,20.78,20.79,20.77,20.78,6900.0,18.0389,18.0476,18.0302,18.0389,6900.0
2010-11-22 14:55:00,20.78,20.79,20.78,20.78,8300.0,18.0389,18.0476,18.0389,18.0389,8300.0
2010-11-22 15:00:00,20.79,20.81,20.78,20.79,26700.0,18.0476,18.065,18.0389,18.0476,26700.0
2010-11-22 15:05:00,20.79,20.81,20.78,20.8,17500.0,18.0476,18.065,18.0389,18.0563,17500.0
2010-11-22 15:10:00,20.81,20.81,20.78,20.79,23600.0,18.065,18.065,18.0389,18.0476,23600.0
2010-11-22 15:15:00,20.78,20.79,20.76,20.79,28600.0,18.0389,18.0476,18.0215,18.0476,28600.0
2010-11-22 15:20:00,20.79,20.79,20.78,20.78,11600.0,18.0476,18.0476,18.0389,18.0389,11600.0
2010-11-22 15:25:00,20.79,20.79,20.74,20.75,32800.0,18.0476,18.0476,18.0042,18.0129,32800.0
2010-11-22 15:30:00,20.75,20.77,20.74,20.77,29700.0,18.0129,18.0302,18.0042,18.0302,29700.0
2010-11-22 15:35:00,20.77,20.78,20.76,20.77,42100.0,18.0302,18.0389,18.0215,18.0302,42100.0
2010-11-22 15:40:00,20.77,20.77,20.76,20.77,43100.0,18.0302,18.0302,18.0215,18.0302,43100.0
2010-11-22 15:45:00,20.77,20.77,20.76,20.76,41900.0,18.0302,18.0302,18.0215,18.0215,41900.0
2010-11-22 15:50:00,20.77,20.77,20.76,20.77,32500.0,18.0302,18.0302,18.0215,18.0302,32500.0
2010-11-22 15:55:00,20.77,20.77,20.76,20.76,80800.0,18.0302,18.0302,18.0215,18.0215,80800.0
2010-11-23 09:30:00,20.6,20.63,20.57,20.57,17700.0,17.8827,17.9087,17.8566,17.8566,17700.0
2010-11-23 09:35:00,20.57,20.59,20.51,20.51,19100.0,17.8566,17.874,17.8045,17.8045,19100.0
2010-11-23 09:40:00,20.51,20.55,20.5,20.51,9300.0,17.8045,17.8392,17.7958,17.8045,9300.0
2010-11-23 09:45:00,20.5,20.52,20.48,20.51,6700.0,17.7958,17.8132,17.7785,17.8045,6700.0
2010-11-23 09:50:00,20.5,20.51,20.44,20.44,15900.0,17.7958,17.8045,17.7438,17.7438,15900.0
2010-11-23 09:55:00,20.44,20.47,20.43,20.45,23600.0,17.7438,17.7698,17.7351,17.7524,23600.0
2010-11-23 10:00:00,20.46,20.52,20.45,20.52,16200.0,17.7611,17.8132,17.7524,17.8132,16200.0
2010-11-23 10:05:00,20.52,20.54,20.52,20.54,5500.0,17.8132,17.8306,17.8132,17.8306,5500.0
2010-11-23 10:10:00,20.54,20.55,20.52,20.54,7200.0,17.8306,17.8392,17.8132,17.8306,7200.0
2010-11-23 10:15:00,20.54,20.59,20.53,20.57,7500.0,17.8306,17.874,17.8219,17.8566,7500.0
2010-11-23 10:20:00,20.58,20.58,20.52,20.55,19600.0,17.8653,17.8653,17.8132,17.8392,19600.0
2010-11-23 10:25:00,20.56,20.57,20.53,20.56,10400.0,17.8479,17.8566,17.8219,17.8479,10400.0
2010-11-23 10:30:00,20.55,20.56,20.53,20.54,9900.0,17.8392,17.8479,17.8219,17.8306,9900.0
2010-11-23 10:35:00,20.55,20.59,20.55,20.59,9600.0,17.8392,17.874,17.8392,17.874,9600.0
2010-11-23 10:40:00,20.59,20.61,20.59,20.6,7500.0,17.874,17.8913,17.874,17.8827,7500.0
2010-11-23 10:45:00,20.61,20.63,20.61,20.61,19500.0,17.8913,17.9087,17.8913,17.8913,19500.0
2010-11-23 10:50:00,20.61,20.62,20.6,20.6,14800.0,17.8913,17.9,17.8827,17.8827,14800.0
2010-11-23 10:55:00,20.6,20.62,20.6,20.61,6400.0,17.8827,17.9,17.8827,17.8913,6400.0
2010-11-23 11:00:00,20.61,20.62,20.59,20.6,51300.0,17.8913,17.9,17.874,17.8827,51300.0
2010-11-23 11:05:00,20.59,20.61,20.59,20.59,5000.0,17.874,17.8913,17.874,17.874,5000.0
2010-11-23 11:10:00,20.6,20.61,20.59,20.6,11700.0,17.8827,17.8913,17.874,17.8827,11700.0
2010-11-23 11:15:00,20.6,20.61,20.6,20.6,9100.0,17.8827,17.8913,17.8827,17.8827,9100.0
2010-11-23 11:20:00,20.6,20.6,20.59,20.59,12400.0,17.8827,17.8827,17.874,17.874,12400.0
2010-11-23 11:25:00,20.59,20.6,20.57,20.57,23000.0,17.874,17.8827,17.8566,17.8566,23000.0
2010-11-23 11:30:00,20.57,20.58,20.53,20.53,66800.0,17.8566,17.8653,17.8219,17.8219,66800.0
2010-11-23 11:35:00,20.53,20.55,20.53,20.54,12900.0,17.8219,17.8392,17.8219,17.8306,12900.0
2010-11-23 11:40:00,20.53,20.54,20.52,20.53,4900.0,17.8219,17.8306,17.8132,17.8219,4900.0
2010-11-23 11:45:00,20.53,20.57,20.53,20.57,12100.0,17.8219,17.8566,17.8219,17.8566,12100.0
2010-11-23 11:50:00,20.56,20.58,20.56,20.58,4500.0,17.8479,17.8653,17.8479,17.8653,4500.0
2010-11-23 11:55:00,20.58,20.58,20.57,20.57,14200.0,17.8653,17.8653,17.8566,17.8566,14200.0
2010-11-23 12:00:00,20.58,20.58,20.57,20.58,1300.0,17.8653,17.8653,17.8566,17.8653,1300.0
2010-11-23 12:05:00,20.58,20.58,20.56,20.58,18400.0,17.8653,17.8653,17.8479,17.8653,18400.0
2010-11-23 12:10:00,20.59,20.6,20.57,20.57,26900.0,17.874,17.8827,17.8566,17.8566,26900.0
2010-11-23 12:15:00,20.58,20.58,20.56,20.57,3900.0,17.8653,17.8653,17.8479,17.8566,3900.0
2010-11-23 12:20:00,20.57,20.59,20.57,20.57,8700.0,17.8566,17.874,17.8566,17.8566,8700.0
2010-11-23 12:25:00,20.57,20.58,20.57,20.57,1100.0,17.8566,17.8653,17.8566,17.8566,1100.0
2010-11-23 12:30:00,20.58,20.6,20.57,20.58,8500.0,17.8653,17.8827,17.8566,17.8653,8500.0
2010-11-23 12:35:00,20.58,20.58,20.55,20.58,13100.0,17.8653,17.8653,17.8392,17.8653,13100.0
2010-11-23 12:40:00,20.58,20.61,20.58,20.6,7800.0,17.8653,17.8913,17.8653,17.8827,7800.0
2010-11-23 12:45:00,20.59,20.6,20.59,20.59,2000.0,17.874,17.8827,17.874,17.874,2000.0
2010-11-23 12:50:00,20.59,20.63,20.59,20.63,4200.0,17.874,17.9087,17.874,17.9087,4200.0
2010-11-23 12:55:00,20.62,20.62,20.61,20.62,3900.0,17.9,17.9,17.8913,17.9,3900.0
2010-11-23 13:00:00,20.63,20.63,20.61,20.62,6100.0,17.9087,17.9087,17.8913,17.9,6100.0
2010-11-23 13:05:00,20.62,20.64,20.62,20.62,7700.0,17.9,17.9174,17.9,17.9,7700.0
2010-11-23 13:10:00,20.62,20.64,20.62,20.63,4100.0,17.9,17.9174,17.9,17.9087,4100.0
2010-11-23 13:15:00,20.63,20.63,20.61,20.63,6800.0,17.9087,17.9087,17.8913,17.9087,6800.0
2010-11-23 13:20:00,20.62,20.63,20.6,20.6,5000.0,17.9,17.9087,17.8827,17.8827,5000.0
2010-11-23 13:25:00,20.6,20.61,20.6,20.61,9000.0,17.8827,17.8913,17.8827,17.8913,9000.0
2010-11-23 13:30:00,20.61,20.61,20.6,20.61,20000.0,17.8913,17.8913,17.8827,17.8913,20000.0
2010-11-23 13:35:00,20.61,20.61,20.58,20.58,7800.0,17.8913,17.8913,17.8653,17.8653,7800.0
2010-11-23 13:40:00,20.59,20.6,20.57,20.59,8500.0,17.874,17.8827,17.8566,17.874,8500.0
2010-11-23 13:45:00,20.58,20.58,20.56,20.57,12600.0,17.8653,17.8653,17.8479,17.8566,12600.0
2010-11-23 13:50:00,20.56,20.57,20.56,20.56,11900.0,17.8479,17.8566,17.8479,17.8479,11900.0
2010-11-23 13:55:00,20.56,20.56,20.53,20.56,8600.0,17.8479,17.8479,17.8219,17.8479,8600.0
2010-11-23 14:00:00,20.56,20.59,20.55,20.57,21300.0,17.8479,17.874,17.8392,17.8566,21300.0
2010-11-23 14:05:00,20.57,20.58,20.56,20.56,2800.0,17.8566,17.8653,17.8479,17.8479,2800.0
2010-11-23 14:10:00,20.56,20.58,20.55,20.57,5800.0,17.8479,17.8653,17.8392,17.8566,5800.0
2010-11-23 14:15:00,20.57,20.58,20.55,20.55,9300.0,17.8566,17.8653,17.8392,17.8392,9300.0
2010-11-23 14:20:00,20.55,20.56,20.52,20.54,10400.0,17.8392,17.8479,17.8132,17.8306,10400.0
2010-11-23 14:25:00,20.54,20.55,20.53,20.54,4500.0,17.8306,17.8392,17.8219,17.8306,4500.0
2010-11-23 14:30:00,20.55,20.55,20.54,20.55,8400.0,17.8392,17.8392,17.8306,17.8392,8400.0
2010-11-23 14:35:00,20.55,20.55,20.54,20.55,6400.0,17.8392,17.8392,17.8306,17.8392,6400.0
2010-11-23 14:40:00,20.55,20.55,20.52,20.52,15900.0,17.8392,17.8392,17.8132,17.8132,15900.0
2010-11-23 14:45:00,20.52,20.52,20.51,20.51,2700.0,17.8132,17.8132,17.8045,17.8045,2700.0
2010-11-23 14:50:00,20.52,20.56,20.52,20.55,8100.0,17.8132,17.8479,17.8132,17.8392,8100.0
2010-11-23 14:55:00,20.56,20.56,20.55,20.55,2400.0,17.8479,17.8479,17.8392,17.8392,2400.0
2010-11-23 15:00:00,20.56,20.57,20.54,20.54,17700.0,17.8479,17.8566,17.8306,17.8306,17700.0
2010-11-23 15:05:00,20.55,20.58,20.55,20.56,11500.0,17.8392,17.8653,17.8392,17.8479,11500.0
2010-11-23 15:10:00,20.56,20.56,20.54,20.56,10100.0,17.8479,17.8479,17.8306,17.8479,10100.0
2010-11-23 15:15:00,20.57,20.58,20.57,20.58,2800.0,17.8566,17.8653,17.8566,17.8653,2800.0
2010-11-23 15:20:00,20.58,20.58,20.57,20.58,7900.0,17.8653,17.8653,17.8566,17.8653,7900.0
2010-11-23 15:25:00,20.58,20.59,20.58,20.59,7300.0,17.8653,17.874,17.8653,17.874,7300.0
2010-11-23 15:30:00,20.6,20.6,20.58,20.58,26200.0,17.8827,17.8827,17.8653,17.8653,26200.0
2010-11-23 15:35:00,20.57,20.59,20.57,20.58,13200.0,17.8566,17.874,17.8566,17.8653,13200.0
2010-11-23 15:40:00,20.59,20.59,20.58,20.58,13500.0,17.874,17.874,17.8653,17.8653,13500.0
2010-11-23 15:45:00,20.58,20.59,20.57,20.58,35200.0,17.8653,17.874,17.8566,17.8653,35200.0
2010-11-23 15:50:00,20.57,20.58,20.54,20.54,32000.0,17.8566,17.8653,17.8306,17.8306,32000.0
2010-11-23 15:55:00,20.55,20.57,20.54,20.56,52300.0,17.8392,17.8566,17.8306,17.8479,52300.0
2010-11-24 09:30:00,20.63,20.84,20.63,20.84,33400.0,17.9087,18.091,17.9087,18.091,33400.0
2010-11-24 09:35:00,20.82,20.85,20.81,20.82,6200.0,18.0736,18.0997,18.065,18.0736,6200.0
2010-11-24 09:40:00,20.83,20.83,20.74,20.76,9100.0,18.0823,18.0823,18.0042,18.0215,9100.0
2010-11-24 09:45:00,20.77,20.77,20.72,20.72,4300.0,18.0302,18.0302,17.9868,17.9868,4300.0
2010-11-24 09:50:00,20.73,20.8,20.72,20.8,6300.0,17.9955,18.0563,17.9868,18.0563,6300.0
2010-11-24 09:55:00,20.81,20.83,20.8,20.81,9000.0,18.065,18.0823,18.0563,18.065,9000.0
2010-11-24 10:00:00,20.81,20.82,20.78,20.78,8600.0,18.065,18.0736,18.0389,18.0389,8600.0
2010-11-24 10:05:00,20.78,20.8,20.78,20.78,4400.0,18.0389,18.0563,18.0389,18.0389,4400.0
2010-11-24 10:10:00,20.79,20.79,20.73,20.74,10700.0,18.0476,18.0476,17.9955,18.0042,10700.0
2010-11-24 10:15:00,20.75,20.81,20.75,20.81,5000.0,18.0129,18.065,18.0129,18.065,5000.0
2010-11-24 10:20:00,20.82,20.84,20.81,20.82,7500.0,18.0736,18.091,18.065,18.0736,7500.0
2010-11-24 10:25:00,20.82,20.83,20.81,20.81,8200.0,18.0736,18.0823,18.065,18.065,8200.0
2010-11-24 10:30:00,20.81,20.82,20.8,20.81,8600.0,18.065,18.0736,18.0563,18.065,8600.0
2010-11-24 10:35:00,20.81,20.84,20.81,20.83,4900.0,18.065,18.091,18.065,18.0823,4900.0
2010-11-24 10:40:00,20.82,20.85,20.81,20.85,9800.0,18.0736,18.0997,18.065,18.0997,9800.0
2010-11-24 10:45:00,20.85,20.86,20.84,20.84,5000.0,18.0997,18.1084,18.091,18.091,5000.0
2010-11-24 10:50:00,20.84,20.85,20.81,20.84,11100.0,18.091,18.0997,18.065,18.091,11100.0
2010-11-24 10:55:00,20.83,20.84,20.83,20.83,2100.0,18.0823,18.091,18.0823,18.0823,2100.0
2010-11-24 11:00:00,20.83,20.83,20.82,20.82,1900.0,18.0823,18.0823,18.0736,18.0736,1900.0
2010-11-24 11:05:00,20.82,20.84,20.82,20.82,8900.0,18.0736,18.091,18.0736,18.0736,8900.0
2010-11-24 11:10:00,20.83,20.84,20.82,20.84,2700.0,18.0823,18.091,18.0736,18.091,2700.0
2010-11-24 11:15:00,20.84,20.84,20.82,20.82,1900.0,18.091,18.091,18.0736,18.0736,1900.0
2010-11-24 11:20:00,20.83,20.83,20.81,20.81,6100.0,18.0823,18.0823,18.065,18.065,6100.0
2010-11-24 11:25:00,20.81,20.83,20.8,20.83,5000.0,18.065,18.0823,18.0563,18.0823,5000.0
2010-11-24 11:30:00,20.84,20.87,20.83,20.87,11300.0,18.091,18.117,18.0823,18.117,11300.0
2010-11-24 11:35:00,20.87,20.88,20.86,20.88,2400.0,18.117,18.1257,18.1084,18.1257,2400.0
2010-11-24 11:40:00,20.88,20.9,20.87,20.89,2700.0,18.1257,18.1431,18.117,18.1344,2700.0
2010-11-24 11:45:00,20.9,20.9,20.88,20.88,15300.0,18.1431,18.1431,18.1257,18.1257,15300.0
2010-11-24 11:50:00,20.88,20.89,20.88,20.89,6100.0,18.1257,18.1344,18.1257,18.1344,6100.0
2010-11-24 11:55:00,20.88,20.89,20.88,20.89,3600.0,18.1257,18.1344,18.1257,18.1344,3600.0
2010-11-24 12:00:00,20.9,20.91,20.89,20.9,7300.0,18.1431,18.1518,18.1344,18.1431,7300.0
2010-11-24 12:05:00,20.9,20.9,20.89,20.89,1300.0,18.1431,18.1431,18.1344,18.1344,1300.0
2010-11-24 12:10:00,20.9,20.9,20.89,20.9,2800.0,18.1431,18.1431,18.1344,18.1431,2800.0
2010-11-24 12:15:00,20.89,20.91,20.89,20.9,6400.0,18.1344,18.1518,18.1344,18.1431,6400.0
2010-11-24 12:20:00,20.89,20.9,20.89,20.89,2400.0,18.1344,18.1431,18.1344,18.1344,2400.0
2010-11-24 12:25:00,20.9,20.91,20.9,20.91,11100.0,18.1431,18.1518,18.1431,18.1518,11100.0
2010-11-24 12:30:00,20.9,20.92,20.9,20.9,5800.0,18.1431,18.1604,18.1431,18.1431,5800.0
2010-11-24 12:35:00,20.9,20.91,20.9,20.91,1600.0,18.1431,18.1518,18.1431,18.1518,1600.0
2010-11-24 12:40:00,20.91,20.91,20.9,20.91,2300.0,18.1518,18.1518,18.1431,18.1518,2300.0
2010-11-24 12:45:00,20.91,20.93,20.9,20.93,10800.0,18.1518,18.1691,18.1431,18.1691,10800.0
2010-11-24 12:50:00,20.93,20.95,20.92,20.95,9200.0,18.1691,18.1865,18.1604,18.1865,9200.0
2010-11-24 12:55:00,20.94,20.95,20.94,20.95,5900.0,18.1778,18.1865,18.1778,18.1865,5900.0
2010-11-24 13:00:00,20.95,20.96,20.94,20.96,9600.0,18.1865,18.1952,18.1778,18.1952,9600.0
2010-11-24 13:05:00,20.96,20.96,20.95,20.96,3700.0,18.1952,18.1952,18.1865,18.1952,3700.0
2010-11-24 13:10:00,20.95,20.96,20.95,20.95,6300.0,18.1865,18.1952,18.1865,18.1865,6300.0
2010-11-24 13:15:00,20.96,20.96,20.95,20.96,2500.0,18.1952,18.1952,18.1865,18.1952,2500.0
2010-11-24 13:20:00,20.96,20.98,20.95,20.98,18800.0,18.1952,18.2125,18.1865,18.2125,18800.0
2010-11-24 13:25:00,20.98,20.98,20.97,20.98,3800.0,18.2125,18.2125,18.2038,18.2125,3800.0
2010-11-24 13:30:00,20.98,20.99,20.98,20.99,7400.0,18.2125,18.2212,18.2125,18.2212,7400.0
2010-11-24 13:35:00,20.99,20.99,20.98,20.99,4900.0,18.2212,18.2212,18.2125,18.2212,4900.0
2010-11-24 13:40:00,20.99,20.99,20.98,20.99,8400.0,18.2212,18.2212,18.2125,18.2212,8400.0
2010-11-24 13:45:00,20.99,20.99,20.98,20.98,11000.0,18.2212,18.2212,18.2125,18.2125,11000.0
2010-11-24 13:50:00,20.99,20.99,20.98,20.99,2200.0,18.2212,18.2212,18.2125,18.2212,2200.0
2010-11-24 13:55:00,20.99,20.99,20.98,20.99,4600.0,18.2212,18.2212,18.2125,18.2212,4600.0
2010-11-24 14:00:00,20.98,20.99,20.98,20.99,6400.0,18.2125,18.2212,18.2125,18.2212,6400.0
2010-11-24 14:05:00,20.99,20.99,20.98,20.99,6900.0,18.2212,18.2212,18.2125,18.2212,6900.0
2010-11-24 14:10:00,20.99,20.99,20.97,20.97,14900.0,18.2212,18.2212,18.2038,18.2038,14900.0
2010-11-24 14:15:00,20.97,20.98,20.97,20.97,7100.0,18.2038,18.2125,18.2038,18.2038,7100.0
2010-11-24 14:20:00,20.98,20.99,20.97,20.99,14300.0,18.2125,18.2212,18.2038,18.2212,14300.0
2010-11-24 14:25:00,20.99,21.0,20.99,21.0,6500.0,18.2212,18.2299,18.2212,18.2299,6500.0
2010-11-24 14:30:00,21.0,21.0,20.99,20.99,7800.0,18.2299,18.2299,18.2212,18.2212,7800.0
2010-11-24 14:35:00,20.99,21.0,20.99,20.99,4700.0,18.2212,18.2299,18.2212,18.2212,4700.0
2010-11-24 14:40:00,21.0,21.0,20.99,20.99,5600.0,18.2299,18.2299,18.2212,18.2212,5600.0
2010-11-24 14:45:00,20.99,21.0,20.99,21.0,11200.0,18.2212,18.2299,18.2212,18.2299,11200.0
2010-11-24 14:50:00,21.0,21.0,20.99,21.0,7400.0,18.2299,18.2299,18.2212,18.2299,7400.0
2010-11-24 14:55:00,20.99,21.0,20.99,20.99,6300.0,18.2212,18.2299,18.2212,18.2212,6300.0
2010-11-24 15:00:00,21.0,21.0,20.99,21.0,18500.0,18.2299,18.2299,18.2212,18.2299,18500.0
2010-11-24 15:05:00,20.99,21.0,20.98,20.98,15100.0,18.2212,18.2299,18.2125,18.2125,15100.0
2010-11-24 15:10:00,20.98,20.99,20.94,20.95,38200.0,18.2125,18.2212,18.1778,18.1865,38200.0
2010-11-24 15:15:00,20.94,20.95,20.94,20.95,11400.0,18.1778,18.1865,18.1778,18.1865,11400.0
2010-11-24 15:20:00,20.95,20.98,20.94,20.98,30900.0,18.1865,18.2125,18.1778,18.2125,30900.0
2010-11-24 15:25:00,20.97,20.98,20.97,20.98,15400.0,18.2038,18.2125,18.2038,18.2125,15400.0
2010-11-24 15:30:00,20.98,20.99,20.96,20.99,37000.0,18.2125,18.2212,18.1952,18.2212,37000.0
2010-11-24 15:35:00,20.99,20.99,20.97,20.97,19000.0,18.2212,18.2212,18.2038,18.2038,19000.0
2010-11-24 15:40:00,20.98,21.0,20.97,21.0,37800.0,18.2125,18.2299,18.2038,18.2299,37800.0
2010-11-24 15:45:00,21.0,21.0,20.97,20.98,35500.0,18.2299,18.2299,18.2038,18.2125,35500.0
2010-11-24 15:50:00,20.98,21.0,20.97,20.99,34400.0,18.2125,18.2299,18.2038,18.2212,34400.0
2010-11-24 15:55:00,20.99,21.0,20.98,21.0,64900.0,18.2212,18.2299,18.2125,18.2299,64900.0
2010-11-26 09:30:00,20.82,20.82,20.64,20.77,30400.0,18.0736,18.0736,17.9174,18.0302,30400.0
2010-11-26 09:35:00,20.79,20.82,20.75,20.75,11400.0,18.0476,18.0736,18.0129,18.0129,11400.0
2010-11-26 09:40:00,20.75,20.75,20.72,20.73,9800.0,18.0129,18.0129,17.9868,17.9955,9800.0
2010-11-26 09:45:00,20.72,20.77,20.71,20.77,10000.0,17.9868,18.0302,17.9781,18.0302,10000.0
2010-11-26 09:50:00,20.78,20.84,20.77,20.84,12800.0,18.0389,18.091,18.0302,18.091,12800.0
2010-11-26 09:55:00,20.83,20.84,20.81,20.81,5500.0,18.0823,18.091,18.065,18.065,5500.0
2010-11-26 10:00:00,20.82,20.82,20.77,20.78,30200.0,18.0736,18.0736,18.0302,18.0389,30200.0
2010-11-26 10:05:00,20.78,20.78,20.73,20.75,23000.0,18.0389,18.0389,17.9955,18.0129,23000.0
2010-11-26 10:10:00,20.75,20.75,20.71,20.74,14700.0,18.0129,18.0129,17.9781,18.0042,14700.0
2010-11-26 10:15:00,20.76,20.76,20.73,20.75,19700.0,18.0215,18.0215,17.9955,18.0129,19700.0
2010-11-26 10:20:00,20.75,20.76,20.72,20.72,7300.0,18.0129,18.0215,17.9868,17.9868,7300.0
2010-11-26 10:25:00,20.7,20.72,20.68,20.72,8700.0,17.9695,17.9868,17.9521,17.9868,8700.0
2010-11-26 10:30:00,20.72,20.74,20.69,20.74,11300.0,17.9868,18.0042,17.9608,18.0042,11300.0
2010-11-26 10:35:00,20.75,20.75,20.73,20.73,3600.0,18.0129,18.0129,17.9955,17.9955,3600.0
2010-11-26 10:40:00,20.73,20.74,20.7,20.71,8700.0,17.9955,18.0042,17.9695,17.9781,8700.0
2010-11-26 10:45:00,20.71,20.72,20.68,20.72,7100.0,17.9781,17.9868,17.9521,17.9868,7100.0
2010-11-26 10:50:00,20.71,20.75,20.69,20.74,6100.0,17.9781,18.0129,17.9608,18.0042,6100.0
2010-11-26 10:55:00,20.74,20.75,20.72,20.72,8800.0,18.0042,18.0129,17.9868,17.9868,8800.0
2010-11-26 11:00:00,20.72,20.75,20.72,20.74,4000.0,17.9868,18.0129,17.9868,18.0042,4000.0
2010-11-26 11:05:00,20.73,20.77,20.73,20.77,6700.0,17.9955,18.0302,17.9955,18.0302,6700.0
2010-11-26 11:10:00,20.76,20.77,20.75,20.76,3500.0,18.0215,18.0302,18.0129,18.0215,3500.0
2010-11-26 11:15:00,20.76,20.78,20.76,20.77,5000.0,18.0215,18.0389,18.0215,18.0302,5000.0
2010-11-26 11:20:00,20.77,20.78,20.77,20.77,2800.0,18.0302,18.0389,18.0302,18.0302,2800.0
2010-11-26 11:25:00,20.77,20.79,20.77,20.78,6600.0,18.0302,18.0476,18.0302,18.0389,6600.0
2010-11-26 11:30:00,20.77,20.78,20.77,20.77,22500.0,18.0302,18.0389,18.0302,18.0302,22500.0
2010-11-26 11:35:00,20.76,20.76,20.73,20.73,3500.0,18.0215,18.0215,17.9955,17.9955,3500.0
2010-11-26 11:40:00,20.73,20.73,20.7,20.7,9400.0,17.9955,17.9955,17.9695,17.9695,9400.0
2010-11-26 11:45:00,20.7,20.71,20.7,20.71,1700.0,17.9695,17.9781,17.9695,17.9781,1700.0
2010-11-26 11:50:00,20.7,20.75,20.7,20.73,5400.0,17.9695,18.0129,17.9695,17.9955,5400.0
2010-11-26 11:55:00,20.74,20.76,20.73,20.76,7800.0,18.0042,18.0215,17.9955,18.0215,7800.0
2010-11-26 12:00:00,20.77,20.77,20.73,20.74,5800.0,18.0302,18.0302,17.9955,18.0042,5800.0
2010-11-26 12:05:00,20.73,20.76,20.73,20.75,4600.0,17.9955,18.0215,17.9955,18.0129,4600.0
2010-11-26 12:10:00,20.75,20.76,20.75,20.76,2300.0,18.0129,18.0215,18.0129,18.0215,2300.0
2010-11-26 12:15:00,20.76,20.78,20.75,20.77,5200.0,18.0215,18.0389,18.0129,18.0302,5200.0
2010-11-26 12:20:00,20.76,20.77,20.76,20.77,3100.0,18.0215,18.0302,18.0215,18.0302,3100.0
2010-11-26 12:25:00,20.76,20.77,20.73,20.74,13200.0,18.0215,18.0302,17.9955,18.0042,13200.0
2010-11-26 12:30:00,20.74,20.75,20.74,20.75,18100.0,18.0042,18.0129,18.0042,18.0129,18100.0
2010-11-26 12:35:00,20.75,20.76,20.74,20.74,5900.0,18.0129,18.0215,18.0042,18.0042,5900.0
2010-11-26 12:40:00,20.75,20.75,20.74,20.74,4200.0,18.0129,18.0129,18.0042,18.0042,4200.0
2010-11-26 12:45:00,20.75,20.77,20.74,20.75,11700.0,18.0129,18.0302,18.0042,18.0129,11700.0
2010-11-26 12:50:00,20.75,20.77,20.75,20.76,17000.0,18.0129,18.0302,18.0129,18.0215,17000.0
2010-11-26 12:55:00,20.76,20.77,20.72,20.72,19100.0,18.0215,18.0302,17.9868,17.9868,19100.0
2010-11-29 09:30:00,20.55,20.6,20.45,20.51,53700.0,17.8392,17.8827,17.7524,17.8045,53700.0
2010-11-29 09:35:00,20.5,20.58,20.5,20.58,10400.0,17.7958,17.8653,17.7958,17.8653,10400.0
2010-11-29 09:40:00,20.57,20.63,20.52,20.63,23100.0,17.8566,17.9087,17.8132,17.9087,23100.0
2010-11-29 09:45:00,20.6,20.67,20.58,20.61,20300.0,17.8827,17.9434,17.8653,17.8913,20300.0
2010-11-29 09:50:00,20.63,20.63,20.55,20.55,11900.0,17.9087,17.9087,17.8392,17.8392,11900.0
2010-11-29 09:55:00,20.55,20.55,20.45,20.51,23000.0,17.8392,17.8392,17.7524,17.8045,23000.0
2010-11-29 10:00:00,20.51,20.52,20.43,20.5,34300.0,17.8045,17.8132,17.7351,17.7958,34300.0
2010-11-29 10:05:00,20.52,20.55,20.5,20.55,26300.0,17.8132,17.8392,17.7958,17.8392,26300.0
2010-11-29 10:10:00,20.55,20.57,20.54,20.57,11400.0,17.8392,17.8566,17.8306,17.8566,11400.0
2010-11-29 10:15:00,20.58,20.6,20.57,20.58,11400.0,17.8653,17.8827,17.8566,17.8653,11400.0
2010-11-29 10:20:00,20.59,20.6,20.54,20.55,16400.0,17.874,17.8827,17.8306,17.8392,16400.0
2010-11-29 10:25:00,20.56,20.57,20.5,20.51,29400.0,17.8479,17.8566,17.7958,17.8045,29400.0
2010-11-29 10:30:00,20.51,20.57,20.51,20.56,16600.0,17.8045,17.8566,17.8045,17.8479,16600.0
2010-11-29 10:35:00,20.57,20.57,20.53,20.54,12800.0,17.8566,17.8566,17.8219,17.8306,12800.0
2010-11-29 10:40:00,20.54,20.57,20.54,20.57,8600.0,17.8306,17.8566,17.8306,17.8566,8600.0
2010-11-29 10:45:00,20.56,20.58,20.53,20.53,15500.0,17.8479,17.8653,17.8219,17.8219,15500.0
2010-11-29 10:50:00,20.54,20.57,20.54,20.56,10200.0,17.8306,17.8566,17.8306,17.8479,10200.0
2010-11-29 10:55:00,20.55,20.56,20.52,20.53,16600.0,17.8392,17.8479,17.8132,17.8219,16600.0
2010-11-29 11:00:00,20.54,20.57,20.53,20.56,12800.0,17.8306,17.8566,17.8219,17.8479,12800.0
2010-11-29 11:05:00,20.57,20.6,20.56,20.59,10000.0,17.8566,17.8827,17.8479,17.874,10000.0
2010-11-29 11:10:00,20.59,20.64,20.58,20.64,9100.0,17.874,17.9174,17.8653,17.9174,9100.0
2010-11-29 11:15:00,20.64,20.66,20.59,20.59,14300.0,17.9174,17.9347,17.874,17.874,14300.0
2010-11-29 11:20:00,20.61,20.62,20.58,20.58,11500.0,17.8913,17.9,17.8653,17.8653,11500.0
2010-11-29 11:25:00,20.58,20.6,20.57,20.59,14300.0,17.8653,17.8827,17.8566,17.874,14300.0
2010-11-29 11:30:00,20.58,20.62,20.56,20.56,12400.0,17.8653,17.9,17.8479,17.8479,12400.0
2010-11-29 11:35:00,20.56,20.58,20.56,20.58,27300.0,17.8479,17.8653,17.8479,17.8653,27300.0
2010-11-29 11:40:00,20.58,20.59,20.51,20.53,14300.0,17.8653,17.874,17.8045,17.8219,14300.0
2010-11-29 11:45:00,20.53,20.57,20.53,20.54,7200.0,17.8219,17.8566,17.8219,17.8306,7200.0
2010-11-29 11:50:00,20.53,20.54,20.52,20.52,16400.0,17.8219,17.8306,17.8132,17.8132,16400.0
2010-11-29 11:55:00,20.52,20.54,20.51,20.53,6900.0,17.8132,17.8306,17.8045,17.8219,6900.0
2010-11-29 12:00:00,20.54,20.56,20.53,20.54,10600.0,17.8306,17.8479,17.8219,17.8306,10600.0
2010-11-29 12:05:00,20.53,20.58,20.53,20.58,11700.0,17.8219,17.8653,17.8219,17.8653,11700.0
2010-11-29 12:10:00,20.58,20.59,20.57,20.57,5900.0,17.8653,17.874,17.8566,17.8566,5900.0
2010-11-29 12:15:00,20.57,20.58,20.56,20.58,10900.0,17.8566,17.8653,17.8479,17.8653,10900.0
2010-11-29 12:20:00,20.58,20.61,20.57,20.58,8900.0,17.8653,17.8913,17.8566,17.8653,8900.0
2010-11-29 12:25:00,20.58,20.59,20.57,20.57,5500.0,17.8653,17.874,17.8566,17.8566,5500.0
2010-11-29 12:30:00,20.57,20.58,20.55,20.56,6400.0,17.8566,17.8653,17.8392,17.8479,6400.0
2010-11-29 12:35:00,20.55,20.56,20.55,20.55,4800.0,17.8392,17.8479,17.8392,17.8392,4800.0
2010-11-29 12:40:00,20.55,20.58,20.55,20.58,8400.0,17.8392,17.8653,17.8392,17.8653,8400.0
2010-11-29 12:45:00,20.58,20.58,20.56,20.57,14800.0,17.8653,17.8653,17.8479,17.8566,14800.0
2010-11-29 12:50:00,20.57,20.57,20.56,20.56,6700.0,17.8566,17.8566,17.8479,17.8479,6700.0
2010-11-29 12:55:00,20.57,20.57,20.56,20.57,5500.0,17.8566,17.8566,17.8479,17.8566,5500.0
2010-11-29 13:00:00,20.57,20.57,20.56,20.56,4100.0,17.8566,17.8566,17.8479,17.8479,4100.0
2010-11-29 13:05:00,20.56,20.57,20.51,20.51,15500.0,17.8479,17.8566,17.8045,17.8045,15500.0
2010-11-29 13:10:00,20.51,20.52,20.5,20.5,9700.0,17.8045,17.8132,17.7958,17.7958,9700.0
2010-11-29 13:15:00,20.5,20.51,20.5,20.5,4800.0,17.7958,17.8045,17.7958,17.7958,4800.0
2010-11-29 13:20:00,20.5,20.56,20.5,20.56,26200.0,17.7958,17.8479,17.7958,17.8479,26200.0
2010-11-29 13:25:00,20.56,20.57,20.53,20.56,41200.0,17.8479,17.8566,17.8219,17.8479,41200.0
2010-11-29 13:30:00,20.56,20.57,20.55,20.56,14100.0,17.8479,17.8566,17.8392,17.8479,14100.0
2010-11-29 13:35:00,20.56,20.57,20.55,20.56,26700.0,17.8479,17.8566,17.8392,17.8479,26700.0
2010-11-29 13:40:00,20.56,20.56,20.56,20.56,10700.0,17.8479,17.8479,17.8479,17.8479,10700.0
2010-11-29 13:45:00,20.56,20.58,20.56,20.57,45300.0,17.8479,17.8653,17.8479,17.8566,45300.0
2010-11-29 13:50:00,20.57,20.58,20.57,20.58,5200.0,17.8566,17.8653,17.8566,17.8653,5200.0
2010-11-29 13:55:00,20.58,20.58,20.54,20.55,13900.0,17.8653,17.8653,17.8306,17.8392,13900.0
2010-11-29 14:00:00,20.55,20.55,20.53,20.54,29200.0,17.8392,17.8392,17.8219,17.8306,29200.0
2010-11-29 14:05:00,20.54,20.54,20.53,20.53,4300.0,17.8306,17.8306,17.8219,17.8219,4300.0
2010-11-29 14:10:00,20.53,20.54,20.51,20.53,19600.0,17.8219,17.8306,17.8045,17.8219,19600.0
2010-11-29 14:15:00,20.52,20.53,20.52,20.53,3300.0,17.8132,17.8219,17.8132,17.8219,3300.0
2010-11-29 14:20:00,20.52,20.53,20.52,20.53,16100.0,17.8132,17.8219,17.8132,17.8219,16100.0
2010-11-29 14:25:00,20.52,20.59,20.52,20.58,41000.0,17.8132,17.874,17.8132,17.8653,41000.0
2010-11-29 14:30:00,20.58,20.6,20.58,20.58,39900.0,17.8653,17.8827,17.8653,17.8653,39900.0
2010-11-29 14:35:00,20.59,20.61,20.58,20.6,12600.0,17.874,17.8913,17.8653,17.8827,12600.0
2010-11-29 14:40:00,20.6,20.61,20.6,20.61,6700.0,17.8827,17.8913,17.8827,17.8913,6700.0
2010-11-29 14:45:00,20.61,20.66,20.6,20.64,44000.0,17.8913,17.9347,17.8827,17.9174,44000.0
2010-11-29 14:50:00,20.64,20.66,20.64,20.65,50500.0,17.9174,17.9347,17.9174,17.9261,50500.0
2010-11-29 14:55:00,20.66,20.67,20.65,20.67,51900.0,17.9347,17.9434,17.9261,17.9434,51900.0
2010-11-29 15:00:00,20.67,20.69,20.66,20.69,47200.0,17.9434,17.9608,17.9347,17.9608,47200.0
2010-11-29 15:05:00,20.68,20.7,20.67,20.67,15300.0,17.9521,17.9695,17.9434,17.9434,15300.0
2010-11-29 15:10:00,20.67,20.68,20.67,20.67,10700.0,17.9434,17.9521,17.9434,17.9434,10700.0
2010-11-29 15:15:00,20.68,20.7,20.67,20.7,16600.0,17.9521,17.9695,17.9434,17.9695,16600.0
2010-11-29 15:20:00,20.7,20.7,20.67,20.68,21200.0,17.9695,17.9695,17.9434,17.9521,21200.0
2010-11-29 15:25:00,20.69,20.71,20.68,20.7,25300.0,17.9608,17.9781,17.9521,17.9695,25300.0
2010-11-29 15:30:00,20.7,20.71,20.68,20.7,24000.0,17.9695,17.9781,17.9521,17.9695,24000.0
2010-11-29 15:35:00,20.7,20.73,20.69,20.73,22500.0,17.9695,17.9955,17.9608,17.9955,22500.0
2010-11-29 15:40:00,20.73,20.75,20.71,20.73,36000.0,17.9955,18.0129,17.9781,17.9955,36000.0
2010-11-29 15:45:00,20.72,20.81,20.72,20.78,145000.0,17.9868,18.065,17.9868,18.0389,145000.0
2010-11-29 15:50:00,20.78,20.78,20.74,20.75,34100.0,18.0389,18.0389,18.0042,18.0129,34100.0
2010-11-29 15:55:00,20.74,20.78,20.73,20.74,150700.0,18.0042,18.0389,17.9955,18.0042,150700.0
2010-11-30 09:30:00,20.5,20.5,20.41,20.42,21600.0,17.7958,17.7958,17.7177,17.7264,21600.0
2010-11-30 09:35:00,20.42,20.49,20.39,20.43,11600.0,17.7264,17.7872,17.7004,17.7351,11600.0
2010-11-30 09:40:00,20.42,20.48,20.38,20.45,15000.0,17.7264,17.7785,17.6917,17.7524,15000.0
2010-11-30 09:45:00,20.45,20.5,20.41,20.44,15800.0,17.7524,17.7958,17.7177,17.7438,15800.0
2010-11-30 09:50:00,20.45,20.45,20.41,20.42,15700.0,17.7524,17.7524,17.7177,17.7264,15700.0
2010-11-30 09:55:00,20.43,20.49,20.42,20.46,11400.0,17.7351,17.7872,17.7264,17.7611,11400.0
2010-11-30 10:00:00,20.45,20.52,20.45,20.46,28100.0,17.7524,17.8132,17.7524,17.7611,28100.0
2010-11-30 10:05:00,20.46,20.47,20.45,20.45,8200.0,17.7611,17.7698,17.7524,17.7524,8200.0
2010-11-30 10:10:00,20.45,20.46,20.45,20.46,5900.0,17.7524,17.7611,17.7524,17.7611,5900.0
2010-11-30 10:15:00,20.46,20.49,20.44,20.47,6800.0,17.7611,17.7872,17.7438,17.7698,6800.0
2010-11-30 10:20:00,20.46,20.51,20.45,20.51,10500.0,17.7611,17.8045,17.7524,17.8045,10500.0
2010-11-30 10:25:00,20.51,20.53,20.5,20.52,16300.0,17.8045,17.8219,17.7958,17.8132,16300.0
2010-11-30 10:30:00,20.51,20.51,20.45,20.45,7400.0,17.8045,17.8045,17.7524,17.7524,7400.0
2010-11-30 10:35:00,20.45,20.46,20.45,20.45,3200.0,17.7524,17.7611,17.7524,17.7524,3200.0
2010-11-30 10:40:00,20.46,20.48,20.45,20.48,17500.0,17.7611,17.7785,17.7524,17.7785,17500.0
2010-11-30 10:45:00,20.48,20.49,20.46,20.46,20400.0,17.7785,17.7872,17.7611,17.7611,20400.0
2010-11-30 10:50:00,20.47,20.47,20.43,20.45,21200.0,17.7698,17.7698,17.7351,17.7524,21200.0
2010-11-30 10:55:00,20.45,20.47,20.45,20.46,22200.0,17.7524,17.7698,17.7524,17.7611,22200.0
2010-11-30 11:00:00,20.46,20.52,20.46,20.51,16600.0,17.7611,17.8132,17.7611,17.8045,16600.0
2010-11-30 11:05:00,20.51,20.51,20.47,20.48,14200.0,17.8045,17.8045,17.7698,17.7785,14200.0
2010-11-30 11:10:00,20.47,20.48,20.44,20.44,14000.0,17.7698,17.7785,17.7438,17.7438,14000.0
2010-11-30 11:15:00,20.45,20.45,20.38,20.4,25300.0,17.7524,17.7524,17.6917,17.709,25300.0
2010-11-30 11:20:00,20.41,20.44,20.4,20.44,10600.0,17.7177,17.7438,17.709,17.7438,10600.0
2010-11-30 11:25:00,20.43,20.44,20.43,20.44,12800.0,17.7351,17.7438,17.7351,17.7438,12800.0
2010-11-30 11:30:00,20.43,20.44,20.4,20.42,8900.0,17.7351,17.7438,17.709,17.7264,8900.0
2010-11-30 11:35:00,20.42,20.43,20.41,20.43,10400.0,17.7264,17.7351,17.7177,17.7351,10400.0
2010-11-30 11:40:00,20.43,20.45,20.42,20.45,24600.0,17.7351,17.7524,17.7264,17.7524,24600.0
2010-11-30 11:45:00,20.45,20.48,20.45,20.48,4600.0,17.7524,17.7785,17.7524,17.7785,4600.0
2010-11-30 11:50:00,20.48,20.48,20.47,20.48,4400.0,17.7785,17.7785,17.7698,17.7785,4400.0
2010-11-30 11:55:00,20.48,20.53,20.47,20.5,16400.0,17.7785,17.8219,17.7698,17.7958,16400.0
2010-11-30 12:00:00,20.51,20.51,20.5,20.51,1400.0,17.8045,17.8045,17.7958,17.8045,1400.0
2010-11-30 12:05:00,20.51,20.51,20.49,20.49,7600.0,17.8045,17.8045,17.7872,17.7872,7600.0
2010-11-30 12:10:00,20.49,20.49,20.47,20.49,9900.0,17.7872,17.7872,17.7698,17.7872,9900.0
2010-11-30 12:15:00,20.49,20.49,20.48,20.49,5500.0,17.7872,17.7872,17.7785,17.7872,5500.0
2010-11-30 12:20:00,20.49,20.51,20.49,20.51,9400.0,17.7872,17.8045,17.7872,17.8045,9400.0
2010-11-30 12:25:00,20.51,20.51,20.5,20.51,5100.0,17.8045,17.8045,17.7958,17.8045,5100.0
2010-11-30 12:30:00,20.51,20.51,20.5,20.51,5000.0,17.8045,17.8045,17.7958,17.8045,5000.0
2010-11-30 12:35:00,20.51,20.52,20.49,20.51,23100.0,17.8045,17.8132,17.7872,17.8045,23100.0
2010-11-30 12:40:00,20.52,20.52,20.51,20.52,5900.0,17.8132,17.8132,17.8045,17.8132,5900.0
2010-11-30 12:45:00,20.52,20.53,20.51,20.53,8300.0,17.8132,17.8219,17.8045,17.8219,8300.0
2010-11-30 12:50:00,20.53,20.56,20.52,20.56,6600.0,17.8219,17.8479,17.8132,17.8479,6600.0
2010-11-30 12:55:00,20.56,20.59,20.56,20.59,6700.0,17.8479,17.874,17.8479,17.874,6700.0
2010-11-30 13:00:00,20.59,20.63,20.59,20.61,30000.0,17.874,17.9087,17.874,17.8913,30000.0
2010-11-30 13:05:00,20.61,20.61,20.59,20.61,11500.0,17.8913,17.8913,17.874,17.8913,11500.0
2010-11-30 13:10:00,20.6,20.61,20.6,20.61,1800.0,17.8827,17.8913,17.8827,17.8913,1800.0
2010-11-30 13:15:00,20.6,20.61,20.6,20.6,6700.0,17.8827,17.8913,17.8827,17.8827,6700.0
2010-11-30 13:20:00,20.61,20.63,20.6,20.62,18700.0,17.8913,17.9087,17.8827,17.9,18700.0
2010-11-30 13:25:00,20.63,20.63,20.59,20.59,12900.0,17.9087,17.9087,17.874,17.874,12900.0
2010-11-30 13:30:00,20.59,20.6,20.59,20.6,8800.0,17.874,17.8827,17.874,17.8827,8800.0
2010-11-30 13:35:00,20.61,20.63,20.6,20.63,3500.0,17.8913,17.9087,17.8827,17.9087,3500.0
2010-11-30 13:40:00,20.63,20.63,20.59,20.6,7500.0,17.9087,17.9087,17.874,17.8827,7500.0
2010-11-30 13:45:00,20.59,20.61,20.59,20.61,6100.0,17.874,17.8913,17.874,17.8913,6100.0
2010-11-30 13:50:00,20.61,20.62,20.61,20.61,10900.0,17.8913,17.9,17.8913,17.8913,10900.0
2010-11-30 13:55:00,20.61,20.64,20.6,20.64,7100.0,17.8913,17.9174,17.8827,17.9174,7100.0
2010-11-30 14:00:00,20.65,20.67,20.64,20.65,11200.0,17.9261,17.9434,17.9174,17.9261,11200.0
2010-11-30 14:05:00,20.65,20.69,20.65,20.69,16400.0,17.9261,17.9608,17.9261,17.9608,16400.0
2010-11-30 14:10:00,20.69,20.71,20.68,20.71,11500.0,17.9608,17.9781,17.9521,17.9781,11500.0
2010-11-30 14:15:00,20.7,20.71,20.63,20.65,24700.0,17.9695,17.9781,17.9087,17.9261,24700.0
2010-11-30 14:20:00,20.65,20.67,20.64,20.64,6500.0,17.9261,17.9434,17.9174,17.9174,6500.0
2010-11-30 14:25:00,20.65,20.66,20.61,20.61,12200.0,17.9261,17.9347,17.8913,17.8913,12200.0
2010-11-30 14:30:00,20.61,20.62,20.59,20.59,23200.0,17.8913,17.9,17.874,17.874,23200.0
2010-11-30 14:35:00,20.58,20.62,20.58,20.59,14200.0,17.8653,17.9,17.8653,17.874,14200.0
2010-11-30 14:40:00,20.58,20.61,20.58,20.6,6100.0,17.8653,17.8913,17.8653,17.8827,6100.0
2010-11-30 14:45:00,20.61,20.64,20.6,20.61,18100.0,17.8913,17.9174,17.8827,17.8913,18100.0
2010-11-30 14:50:00,20.61,20.63,20.6,20.62,7900.0,17.8913,17.9087,17.8827,17.9,7900.0
2010-11-30 14:55:00,20.63,20.66,20.62,20.63,16700.0,17.9087,17.9347,17.9,17.9087,16700.0
2010-11-30 15:00:00,20.64,20.65,20.63,20.65,9900.0,17.9174,17.9261,17.9087,17.9261,9900.0
2010-11-30 15:05:00,20.64,20.66,20.64,20.64,76600.0,17.9174,17.9347,17.9174,17.9174,76600.0
2010-11-30 15:10:00,20.64,20.66,20.62,20.64,47300.0,17.9174,17.9347,17.9,17.9174,47300.0
2010-11-30 15:15:00,20.65,20.68,20.64,20.67,13600.0,17.9261,17.9521,17.9174,17.9434,13600.0
2010-11-30 15:20:00,20.68,20.7,20.67,20.7,20100.0,17.9521,17.9695,17.9434,17.9695,20100.0
2010-11-30 15:25:00,20.69,20.7,20.68,20.68,20900.0,17.9608,17.9695,17.9521,17.9521,20900.0
2010-11-30 15:30:00,20.69,20.73,20.68,20.71,75900.0,17.9608,17.9955,17.9521,17.9781,75900.0
2010-11-30 15:35:00,20.71,20.74,20.69,20.69,46300.0,17.9781,18.0042,17.9608,17.9608,46300.0
2010-11-30 15:40:00,20.69,20.7,20.66,20.68,73300.0,17.9608,17.9695,17.9347,17.9521,73300.0
2010-11-30 15:45:00,20.68,20.69,20.65,20.65,48300.0,17.9521,17.9608,17.9261,17.9261,48300.0
2010-11-30 15:50:00,20.65,20.65,20.6,20.62,88100.0,17.9261,17.9261,17.8827,17.9,88100.0
2010-11-30 15:55:00,20.62,20.63,20.61,20.62,68500.0,17.9,17.9087,17.8913,17.9,68500.0
2010-12-01 09:30:00,20.87,20.99,20.87,20.95,29600.0,18.117,18.2212,18.117,18.1865,29600.0
2010-12-01 09:35:00,20.95,20.96,20.85,20.85,13600.0,18.1865,18.1952,18.0997,18.0997,13600.0
2010-12-01 09:40:00,20.87,20.9,20.84,20.87,5700.0,18.117,18.1431,18.091,18.117,5700.0
2010-12-01 09:45:00,20.89,20.97,20.88,20.97,9300.0,18.1344,18.2038,18.1257,18.2038,9300.0
2010-12-01 09:50:00,20.97,20.97,20.95,20.97,6100.0,18.2038,18.2038,18.1865,18.2038,6100.0
2010-12-01 09:55:00,20.97,21.0,20.97,20.99,14700.0,18.2038,18.2299,18.2038,18.2212,14700.0
2010-12-01 10:00:00,21.0,21.03,20.99,21.01,27000.0,18.2299,18.2559,18.2212,18.2386,27000.0
2010-12-01 10:05:00,21.01,21.01,20.89,20.94,44400.0,18.2386,18.2386,18.1344,18.1778,44400.0
2010-12-01 10:10:00,20.93,20.94,20.9,20.92,20400.0,18.1691,18.1778,18.1431,18.1604,20400.0
2010-12-01 10:15:00,20.94,20.96,20.89,20.89,14500.0,18.1778,18.1952,18.1344,18.1344,14500.0
2010-12-01 10:20:00,20.9,20.93,20.88,20.9,14200.0,18.1431,18.1691,18.1257,18.1431,14200.0
2010-12-01 10:25:00,20.91,20.91,20.86,20.86,11600.0,18.1518,18.1518,18.1084,18.1084,11600.0
2010-12-01 10:30:00,20.86,20.94,20.85,20.94,15300.0,18.1084,18.1778,18.0997,18.1778,15300.0
2010-12-01 10:35:00,20.93,20.96,20.92,20.93,15600.0,18.1691,18.1952,18.1604,18.1691,15600.0
2010-12-01 10:40:00,20.93,20.96,20.92,20.96,6800.0,18.1691,18.1952,18.1604,18.1952,6800.0
2010-12-01 10:45:00,20.96,20.99,20.95,20.98,5200.0,18.1952,18.2212,18.1865,18.2125,5200.0
2010-12-01 10:50:00,20.98,21.02,20.98,21.02,6500.0,18.2125,18.2472,18.2125,18.2472,6500.0
2010-12-01 10:55:00,21.02,21.05,21.02,21.04,5300.0,18.2472,18.2733,18.2472,18.2646,5300.0
2010-12-01 11:00:00,21.03,21.03,20.95,20.96,13000.0,18.2559,18.2559,18.1865,18.1952,13000.0
2010-12-01 11:05:00,20.97,20.97,20.93,20.95,8600.0,18.2038,18.2038,18.1691,18.1865,8600.0
2010-12-01 11:10:00,20.95,20.96,20.94,20.95,4600.0,18.1865,18.1952,18.1778,18.1865,4600.0
2010-12-01 11:15:00,20.94,20.95,20.92,20.93,2700.0,18.1778,18.1865,18.1604,18.1691,2700.0
2010-12-01 11:20:00,20.93,20.97,20.93,20.95,13400.0,18.1691,18.2038,18.1691,18.1865,13400.0
2010-12-01 11:25:00,20.94,20.95,20.94,20.95,2100.0,18.1778,18.1865,18.1778,18.1865,2100.0
2010-12-01 11:30:00,20.94,20.95,20.94,20.94,5900.0,18.1778,18.1865,18.1778,18.1778,5900.0
2010-12-01 11:35:00,20.94,20.94,20.93,20.94,2800.0,18.1778,18.1778,18.1691,18.1778,2800.0
2010-12-01 11:40:00,20.93,20.94,20.93,20.93,1600.0,18.1691,18.1778,18.1691,18.1691,1600.0
2010-12-01 11:45:00,20.93,20.94,20.93,20.93,2100.0,18.1691,18.1778,18.1691,18.1691,2100.0
2010-12-01 11:50:00,20.94,21.03,20.93,21.0,32400.0,18.1778,18.2559,18.1691,18.2299,32400.0
2010-12-01 11:55:00,21.01,21.05,21.0,21.03,23400.0,18.2386,18.2733,18.2299,18.2559,23400.0
2010-12-01 12:00:00,21.03,21.07,21.03,21.06,9000.0,18.2559,18.2907,18.2559,18.282,9000.0
2010-12-01 12:05:00,21.06,21.08,21.06,21.08,4400.0,18.282,18.2993,18.282,18.2993,4400.0
2010-12-01 12:10:00,21.08,21.08,21.08,21.08,1100.0,18.2993,18.2993,18.2993,18.2993,1100.0
2010-12-01 12:15:00,21.08,21.09,21.07,21.08,12900.0,18.2993,18.308,18.2907,18.2993,12900.0
2010-12-01 12:20:00,21.08,21.08,21.05,21.07,9300.0,18.2993,18.2993,18.2733,18.2907,9300.0
2010-12-01 12:25:00,21.07,21.08,21.06,21.08,7200.0,18.2907,18.2993,18.282,18.2993,7200.0
2010-12-01 12:30:00,21.08,21.08,21.05,21.06,8500.0,18.2993,18.2993,18.2733,18.282,8500.0
2010-12-01 12:35:00,21.05,21.07,21.05,21.06,2700.0,18.2733,18.2907,18.2733,18.282,2700.0
2010-12-01 12:40:00,21.07,21.07,21.06,21.07,4000.0,18.2907,18.2907,18.282,18.2907,4000.0
2010-12-01 12:45:00,21.07,21.08,21.06,21.08,1800.0,18.2907,18.2993,18.282,18.2993,1800.0
2010-12-01 12:50:00,21.08,21.08,21.08,21.08,500.0,18.2993,18.2993,18.2993,18.2993,500.0
2010-12-01 12:55:00,21.08,21.08,21.07,21.07,2500.0,18.2993,18.2993,18.2907,18.2907,2500.0
2010-12-01 13:00:00,21.08,21.1,21.07,21.09,10800.0,18.2993,18.3167,18.2907,18.308,10800.0
2010-12-01 13:05:00,21.09,21.1,21.09,21.09,3900.0,18.308,18.3167,18.308,18.308,3900.0
2010-12-01 13:10:00,21.09,21.1,21.09,21.1,8800.0,18.308,18.3167,18.308,18.3167,8800.0
2010-12-01 13:15:00,21.09,21.1,21.04,21.04,13500.0,18.308,18.3167,18.2646,18.2646,13500.0
2010-12-01 13:20:00,21.04,21.1,21.04,21.1,11600.0,18.2646,18.3167,18.2646,18.3167,11600.0
2010-12-01 13:25:00,21.09,21.09,21.05,21.06,5700.0,18.308,18.308,18.2733,18.282,5700.0
2010-12-01 13:30:00,21.06,21.08,21.04,21.06,9900.0,18.282,18.2993,18.2646,18.282,9900.0
2010-12-01 13:35:00,21.06,21.08,21.05,21.08,5200.0,18.282,18.2993,18.2733,18.2993,5200.0
2010-12-01 13:40:00,21.07,21.09,21.06,21.09,10200.0,18.2907,18.308,18.282,18.308,10200.0
2010-12-01 13:45:00,21.09,21.1,21.05,21.09,18700.0,18.308,18.3167,18.2733,18.308,18700.0
2010-12-01 13:50:00,21.1,21.1,21.09,21.09,1400.0,18.3167,18.3167,18.308,18.308,1400.0
2010-12-01 13:55:00,21.1,21.1,21.09,21.1,1300.0,18.3167,18.3167,18.308,18.3167,1300.0
2010-12-01 14:00:00,21.09,21.1,21.08,21.09,7300.0,18.308,18.3167,18.2993,18.308,7300.0
2010-12-01 14:05:00,21.09,21.09,21.08,21.09,1900.0,18.308,18.308,18.2993,18.308,1900.0
2010-12-01 14:10:00,21.09,21.1,21.08,21.1,5900.0,18.308,18.3167,18.2993,18.3167,5900.0
2010-12-01 14:15:00,21.1,21.1,21.09,21.1,1400.0,18.3167,18.3167,18.308,18.3167,1400.0
2010-12-01 14:20:00,21.1,21.1,21.09,21.1,9500.0,18.3167,18.3167,18.308,18.3167,9500.0
2010-12-01 14:25:00,21.1,21.1,21.08,21.08,6300.0,18.3167,18.3167,18.2993,18.2993,6300.0
2010-12-01 14:30:00,21.08,21.09,21.08,21.09,4100.0,18.2993,18.308,18.2993,18.308,4100.0
2010-12-01 14:35:00,21.09,21.09,21.08,21.08,11900.0,18.308,18.308,18.2993,18.2993,11900.0
2010-12-01 14:40:00,21.08,21.09,21.08,21.09,1600.0,18.2993,18.308,18.2993,18.308,1600.0
2010-12-01 14:45:00,21.09,21.09,21.08,21.09,1200.0,18.308,18.308,18.2993,18.308,1200.0
2010-12-01 14:50:00,21.08,21.09,21.08,21.09,1700.0,18.2993,18.308,18.2993,18.308,1700.0
2010-12-01 14:55:00,21.09,21.09,21.08,21.09,20600.0,18.308,18.308,18.2993,18.308,20600.0
2010-12-01 15:00:00,21.08,21.09,21.08,21.08,8700.0,18.2993,18.308,18.2993,18.2993,8700.0
2010-12-01 15:05:00,21.09,21.09,21.08,21.09,2200.0,18.308,18.308,18.2993,18.308,2200.0
2010-12-01 15:10:00,21.09,21.09,21.05,21.06,15100.0,18.308,18.308,18.2733,18.282,15100.0
2010-12-01 15:15:00,21.06,21.09,21.05,21.07,12800.0,18.282,18.308,18.2733,18.2907,12800.0
2010-12-01 15:20:00,21.08,21.09,21.07,21.09,11600.0,18.2993,18.308,18.2907,18.308,11600.0
2010-12-01 15:25:00,21.08,21.09,21.08,21.08,31900.0,18.2993,18.308,18.2993,18.2993,31900.0
2010-12-01 15:30:00,21.09,21.11,21.08,21.11,28200.0,18.308,18.3254,18.2993,18.3254,28200.0
2010-12-01 15:35:00,21.11,21.11,21.1,21.11,17000.0,18.3254,18.3254,18.3167,18.3254,17000.0
2010-12-01 15:40:00,21.11,21.11,21.1,21.11,20900.0,18.3254,18.3254,18.3167,18.3254,20900.0
2010-12-01 15:45:00,21.11,21.11,21.07,21.08,41900.0,18.3254,18.3254,18.2907,18.2993,41900.0
2010-12-01 15:50:00,21.09,21.1,21.09,21.1,22900.0,18.308,18.3167,18.308,18.3167,22900.0
2010-12-01 15:55:00,21.09,21.09,21.08,21.08,46000.0,18.308,18.308,18.2993,18.2993,46000.0
2010-12-02 09:30:00,21.01,21.09,20.98,21.09,15600.0,18.2386,18.308,18.2125,18.308,15600.0
2010-12-02 09:35:00,21.09,21.13,21.09,21.12,6700.0,18.308,18.3427,18.308,18.3341,6700.0
2010-12-02 09:40:00,21.12,21.13,21.1,21.1,7900.0,18.3341,18.3427,18.3167,18.3167,7900.0
2010-12-02 09:45:00,21.11,21.11,21.09,21.1,21000.0,18.3254,18.3254,18.308,18.3167,21000.0
2010-12-02 09:50:00,21.09,21.09,21.05,21.06,12800.0,18.308,18.308,18.2733,18.282,12800.0
2010-12-02 09:55:00,21.07,21.08,21.05,21.06,39800.0,18.2907,18.2993,18.2733,18.282,39800.0
2010-12-02 10:00:00,21.07,21.11,21.05,21.1,61200.0,18.2907,18.3254,18.2733,18.3167,61200.0
2010-12-02 10:05:00,21.11,21.13,21.1,21.11,11600.0,18.3254,18.3427,18.3167,18.3254,11600.0
2010-12-02 10:10:00,21.1,21.1,21.07,21.1,13100.0,18.3167,18.3167,18.2907,18.3167,13100.0
2010-12-02 10:15:00,21.1,21.1,21.06,21.09,12100.0,18.3167,18.3167,18.282,18.308,12100.0
2010-12-02 10:20:00,21.09,21.09,21.07,21.07,7100.0,18.308,18.308,18.2907,18.2907,7100.0
2010-12-02 10:25:00,21.08,21.1,21.06,21.07,12500.0,18.2993,18.3167,18.282,18.2907,12500.0
2010-12-02 10:30:00,21.08,21.1,21.07,21.08,14400.0,18.2993,18.3167,18.2907,18.2993,14400.0
2010-12-02 10:35:00,21.09,21.11,21.09,21.1,6600.0,18.308,18.3254,18.308,18.3167,6600.0
2010-12-02 10:40:00,21.09,21.11,21.09,21.11,12400.0,18.308,18.3254,18.308,18.3254,12400.0
2010-12-02 10:45:00,21.1,21.11,21.1,21.1,6200.0,18.3167,18.3254,18.3167,18.3167,6200.0
2010-12-02 10:50:00,21.1,21.1,21.08,21.08,7400.0,18.3167,18.3167,18.2993,18.2993,7400.0
2010-12-02 10:55:00,21.08,21.09,21.05,21.08,19600.0,18.2993,18.308,18.2733,18.2993,19600.0
2010-12-02 11:00:00,21.08,21.1,21.07,21.09,14300.0,18.2993,18.3167,18.2907,18.308,14300.0
2010-12-02 11:05:00,21.09,21.1,21.08,21.09,5800.0,18.308,18.3167,18.2993,18.308,5800.0
2010-12-02 11:10:00,21.09,21.15,21.09,21.15,22200.0,18.308,18.3601,18.308,18.3601,22200.0
2010-12-02 11:15:00,21.16,21.19,21.15,21.19,7200.0,18.3688,18.3948,18.3601,18.3948,7200.0
2010-12-02 11:20:00,21.18,21.22,21.18,21.22,11300.0,18.3861,18.4209,18.3861,18.4209,11300.0
2010-12-02 11:25:00,21.23,21.24,21.23,21.24,13400.0,18.4295,18.4382,18.4295,18.4382,13400.0
2010-12-02 11:30:00,21.23,21.27,21.23,21.25,15400.0,18.4295,18.4643,18.4295,18.4469,15400.0
2010-12-02 11:35:00,21.25,21.26,21.23,21.23,9400.0,18.4469,18.4556,18.4295,18.4295,9400.0
2010-12-02 11:40:00,21.22,21.24,21.21,21.22,6200.0,18.4209,18.4382,18.4122,18.4209,6200.0
2010-12-02 11:45:00,21.22,21.23,21.18,21.18,10500.0,18.4209,18.4295,18.3861,18.3861,10500.0
2010-12-02 11:50:00,21.18,21.19,21.16,21.17,6100.0,18.3861,18.3948,18.3688,18.3775,6100.0
2010-12-02 11:55:00,21.16,21.17,21.16,21.16,7100.0,18.3688,18.3775,18.3688,18.3688,7100.0
2010-12-02 12:00:00,21.17,21.17,21.13,21.13,4100.0,18.3775,18.3775,18.3427,18.3427,4100.0
2010-12-02 12:05:00,21.14,21.17,21.14,21.17,9800.0,18.3514,18.3775,18.3514,18.3775,9800.0
2010-12-02 12:10:00,21.18,21.2,21.18,21.2,5300.0,18.3861,18.4035,18.3861,18.4035,5300.0
2010-12-02 12:15:00,21.21,21.21,21.2,21.2,1800.0,18.4122,18.4122,18.4035,18.4035,1800.0
2010-12-02 12:20:00,21.2,21.22,21.2,21.22,3900.0,18.4035,18.4209,18.4035,18.4209,3900.0
2010-12-02 12:25:00,21.22,21.22,21.2,21.22,4100.0,18.4209,18.4209,18.4035,18.4209,4100.0
2010-12-02 12:30:00,21.22,21.22,21.21,21.21,3200.0,18.4209,18.4209,18.4122,18.4122,3200.0
2010-12-02 12:35:00,21.22,21.23,21.21,21.23,5500.0,18.4209,18.4295,18.4122,18.4295,5500.0
2010-12-02 12:40:00,21.23,21.26,21.23,21.26,10700.0,18.4295,18.4556,18.4295,18.4556,10700.0
2010-12-02 12:45:00,21.26,21.27,21.25,21.27,10900.0,18.4556,18.4643,18.4469,18.4643,10900.0
2010-12-02 12:50:00,21.27,21.27,21.25,21.25,15200.0,18.4643,18.4643,18.4469,18.4469,15200.0
2010-12-02 12:55:00,21.26,21.27,21.22,21.25,8900.0,18.4556,18.4643,18.4209,18.4469,8900.0
2010-12-02 13:00:00,21.25,21.27,21.23,21.23,14700.0,18.4469,18.4643,18.4295,18.4295,14700.0
2010-12-02 13:05:00,21.23,21.26,21.21,21.24,16900.0,18.4295,18.4556,18.4122,18.4382,16900.0
2010-12-02 13:10:00,21.23,21.24,21.22,21.23,5100.0,18.4295,18.4382,18.4209,18.4295,5100.0
2010-12-02 13:15:00,21.23,21.24,21.19,21.19,5500.0,18.4295,18.4382,18.3948,18.3948,5500.0
2010-12-02 13:20:00,21.19,21.21,21.19,21.21,3100.0,18.3948,18.4122,18.3948,18.4122,3100.0
2010-12-02 13:25:00,21.2,21.22,21.19,21.22,12800.0,18.4035,18.4209,18.3948,18.4209,12800.0
2010-12-02 13:30:00,21.21,21.22,21.19,21.22,20800.0,18.4122,18.4209,18.3948,18.4209,20800.0
2010-12-02 13:35:00,21.22,21.23,21.2,21.22,12400.0,18.4209,18.4295,18.4035,18.4209,12400.0
2010-12-02 13:40:00,21.22,21.22,21.21,21.22,7200.0,18.4209,18.4209,18.4122,18.4209,7200.0
2010-12-02 13:45:00,21.21,21.21,21.19,21.21,11000.0,18.4122,18.4122,18.3948,18.4122,11000.0
2010-12-02 13:50:00,21.21,21.23,21.2,21.23,10400.0,18.4122,18.4295,18.4035,18.4295,10400.0
2010-12-02 13:55:00,21.24,21.24,21.21,21.23,6200.0,18.4382,18.4382,18.4122,18.4295,6200.0
2010-12-02 14:00:00,21.22,21.25,21.22,21.25,8800.0,18.4209,18.4469,18.4209,18.4469,8800.0
2010-12-02 14:05:00,21.25,21.3,21.25,21.3,17600.0,18.4469,18.4903,18.4469,18.4903,17600.0
2010-12-02 14:10:00,21.29,21.3,21.27,21.28,21100.0,18.4816,18.4903,18.4643,18.473,21100.0
2010-12-02 14:15:00,21.29,21.33,21.28,21.33,29100.0,18.4816,18.5164,18.473,18.5164,29100.0
2010-12-02 14:20:00,21.33,21.37,21.33,21.37,15500.0,18.5164,18.5511,18.5164,18.5511,15500.0
2010-12-02 14:25:00,21.36,21.37,21.35,21.36,10700.0,18.5424,18.5511,18.5337,18.5424,10700.0
2010-12-02 14:30:00,21.34,21.38,21.33,21.36,32700.0,18.525,18.5598,18.5164,18.5424,32700.0
2010-12-02 14:35:00,21.36,21.37,21.35,21.36,8900.0,18.5424,18.5511,18.5337,18.5424,8900.0
2010-12-02 14:40:00,21.35,21.36,21.34,21.34,8400.0,18.5337,18.5424,18.525,18.525,8400.0
2010-12-02 14:45:00,21.34,21.38,21.33,21.38,20300.0,18.525,18.5598,18.5164,18.5598,20300.0
2010-12-02 14:50:00,21.38,21.4,21.38,21.38,32500.0,18.5598,18.5771,18.5598,18.5598,32500.0
2010-12-02 14:55:00,21.38,21.39,21.38,21.39,13500.0,18.5598,18.5684,18.5598,18.5684,13500.0
2010-12-02 15:00:00,21.38,21.39,21.38,21.39,14000.0,18.5598,18.5684,18.5598,18.5684,14000.0
2010-12-02 15:05:00,21.38,21.42,21.37,21.41,26700.0,18.5598,18.5945,18.5511,18.5858,26700.0
2010-12-02 15:10:00,21.41,21.42,21.35,21.35,12000.0,18.5858,18.5945,18.5337,18.5337,12000.0
2010-12-02 15:15:00,21.35,21.35,21.3,21.3,9400.0,18.5337,18.5337,18.4903,18.4903,9400.0
2010-12-02 15:20:00,21.3,21.35,21.3,21.34,19900.0,18.4903,18.5337,18.4903,18.525,19900.0
2010-12-02 15:25:00,21.34,21.34,21.31,21.33,17000.0,18.525,18.525,18.499,18.5164,17000.0
2010-12-02 15:30:00,21.33,21.34,21.3,21.33,34400.0,18.5164,18.525,18.4903,18.5164,34400.0
2010-12-02 15:35:00,21.33,21.34,21.31,21.32,24900.0,18.5164,18.525,18.499,18.5077,24900.0
2010-12-02 15:40:00,21.31,21.32,21.3,21.3,21700.0,18.499,18.5077,18.4903,18.4903,21700.0
2010-12-02 15:45:00,21.31,21.33,21.3,21.32,58100.0,18.499,18.5164,18.4903,18.5077,58100.0
2010-12-02 15:50:00,21.32,21.32,21.29,21.29,33700.0,18.5077,18.5077,18.4816,18.4816,33700.0
2010-12-02 15:55:00,21.29,21.33,21.29,21.33,126100.0,18.4816,18.5164,18.4816,18.5164,126100.0
2010-12-03 09:30:00,21.26,21.38,21.26,21.3,27700.0,18.4556,18.5598,18.4556,18.4903,27700.0
2010-12-03 09:35:00,21.3,21.34,21.28,21.33,13800.0,18.4903,18.525,18.473,18.5164,13800.0
2010-12-03 09:40:00,21.34,21.39,21.33,21.39,11100.0,18.525,18.5684,18.5164,18.5684,11100.0
2010-12-03 09:45:00,21.38,21.42,21.38,21.42,17200.0,18.5598,18.5945,18.5598,18.5945,17200.0
2010-12-03 09:50:00,21.4,21.49,21.4,21.49,26200.0,18.5771,18.6553,18.5771,18.6553,26200.0
2010-12-03 09:55:00,21.48,21.49,21.47,21.48,17800.0,18.6466,18.6553,18.6379,18.6466,17800.0
2010-12-03 10:00:00,21.48,21.5,21.47,21.48,59600.0,18.6466,18.6639,18.6379,18.6466,59600.0
2010-12-03 10:05:00,21.48,21.5,21.45,21.49,25000.0,18.6466,18.6639,18.6205,18.6553,25000.0
2010-12-03 10:10:00,21.49,21.49,21.46,21.49,26800.0,18.6553,18.6553,18.6292,18.6553,26800.0
2010-12-03 10:15:00,21.5,21.52,21.5,21.51,29800.0,18.6639,18.6813,18.6639,18.6726,29800.0
2010-12-03 10:20:00,21.52,21.53,21.48,21.51,13700.0,18.6813,18.69,18.6466,18.6726,13700.0
2010-12-03 10:25:00,21.51,21.55,21.5,21.54,13800.0,18.6726,18.7073,18.6639,18.6987,13800.0
2010-12-03 10:30:00,21.55,21.62,21.55,21.61,30400.0,18.7073,18.7681,18.7073,18.7594,30400.0
2010-12-03 10:35:00,21.61,21.64,21.6,21.64,18300.0,18.7594,18.7855,18.7507,18.7855,18300.0
2010-12-03 10:40:00,21.63,21.63,21.6,21.62,30400.0,18.7768,18.7768,18.7507,18.7681,30400.0
2010-12-03 10:45:00,21.62,21.66,21.61,21.64,42100.0,18.7681,18.8028,18.7594,18.7855,42100.0
2010-12-03 10:50:00,21.65,21.66,21.64,21.64,15500.0,18.7941,18.8028,18.7855,18.7855,15500.0
2010-12-03 10:55:00,21.66,21.69,21.65,21.69,16900.0,18.8028,18.8289,18.7941,18.8289,16900.0
2010-12-03 11:00:00,21.68,21.7,21.67,21.68,11300.0,18.8202,18.8376,18.8115,18.8202,11300.0
2010-12-03 11:05:00,21.68,21.71,21.66,21.7,17100.0,18.8202,18.8462,18.8028,18.8376,17100.0
2010-12-03 11:10:00,21.7,21.72,21.7,21.72,53500.0,18.8376,18.8549,18.8376,18.8549,53500.0
2010-12-03 11:15:00,21.71,21.72,21.7,21.71,4500.0,18.8462,18.8549,18.8376,18.8462,4500.0
2010-12-03 11:20:00,21.7,21.73,21.7,21.72,10600.0,18.8376,18.8636,18.8376,18.8549,10600.0
2010-12-03 11:25:00,21.73,21.73,21.7,21.7,3900.0,18.8636,18.8636,18.8376,18.8376,3900.0
2010-12-03 11:30:00,21.71,21.71,21.7,21.71,3600.0,18.8462,18.8462,18.8376,18.8462,3600.0
2010-12-03 11:35:00,21.7,21.7,21.61,21.62,14300.0,18.8376,18.8376,18.7594,18.7681,14300.0
2010-12-03 11:40:00,21.62,21.69,21.62,21.69,19700.0,18.7681,18.8289,18.7681,18.8289,19700.0
2010-12-03 11:45:00,21.69,21.7,21.68,21.68,15500.0,18.8289,18.8376,18.8202,18.8202,15500.0
2010-12-03 11:50:00,21.69,21.69,21.63,21.63,7300.0,18.8289,18.8289,18.7768,18.7768,7300.0
2010-12-03 11:55:00,21.63,21.64,21.61,21.62,4100.0,18.7768,18.7855,18.7594,18.7681,4100.0
2010-12-03 12:00:00,21.62,21.67,21.61,21.64,14900.0,18.7681,18.8115,18.7594,18.7855,14900.0
2010-12-03 12:05:00,21.64,21.65,21.64,21.65,6800.0,18.7855,18.7941,18.7855,18.7941,6800.0
2010-12-03 12:10:00,21.65,21.65,21.6,21.6,43400.0,18.7941,18.7941,18.7507,18.7507,43400.0
2010-12-03 12:15:00,21.6,21.6,21.6,21.6,2300.0,18.7507,18.7507,18.7507,18.7507,2300.0
2010-12-03 12:20:00,21.6,21.61,21.6,21.6,1200.0,18.7507,18.7594,18.7507,18.7507,1200.0
2010-12-03 12:25:00,21.61,21.61,21.6,21.61,5800.0,18.7594,18.7594,18.7507,18.7594,5800.0
2010-12-03 12:30:00,21.61,21.61,21.6,21.6,5100.0,18.7594,18.7594,18.7507,18.7507,5100.0
2010-12-03 12:35:00,21.6,21.61,21.6,21.6,1800.0,18.7507,18.7594,18.7507,18.7507,1800.0
2010-12-03 12:40:00,21.61,21.64,21.61,21.62,10500.0,18.7594,18.7855,18.7594,18.7681,10500.0
2010-12-03 12:45:00,21.62,21.62,21.61,21.61,1300.0,18.7681,18.7681,18.7594,18.7594,1300.0
2010-12-03 12:50:00,21.61,21.62,21.61,21.62,3600.0,18.7594,18.7681,18.7594,18.7681,3600.0
2010-12-03 12:55:00,21.61,21.62,21.61,21.61,1500.0,18.7594,18.7681,18.7594,18.7594,1500.0
2010-12-03 13:00:00,21.61,21.62,21.61,21.61,1800.0,18.7594,18.7681,18.7594,18.7594,1800.0
2010-12-03 13:05:00,21.61,21.65,21.61,21.65,11400.0,18.7594,18.7941,18.7594,18.7941,11400.0
2010-12-03 13:10:00,21.65,21.68,21.65,21.68,13900.0,18.7941,18.8202,18.7941,18.8202,13900.0
2010-12-03 13:15:00,21.68,21.72,21.67,21.71,13700.0,18.8202,18.8549,18.8115,18.8462,13700.0
2010-12-03 13:20:00,21.72,21.85,21.72,21.84,120200.0,18.8549,18.9678,18.8549,18.9591,120200.0
2010-12-03 13:25:00,21.84,21.91,21.84,21.91,57900.0,18.9591,19.0198,18.9591,19.0198,57900.0
2010-12-03 13:30:00,21.9,21.9,21.86,21.86,7800.0,19.0112,19.0112,18.9764,18.9764,7800.0
2010-12-03 13:35:00,21.86,21.87,21.84,21.86,6200.0,18.9764,18.9851,18.9591,18.9764,6200.0
2010-12-03 13:40:00,21.86,21.88,21.83,21.85,9200.0,18.9764,18.9938,18.9504,18.9678,9200.0
2010-12-03 13:45:00,21.85,21.86,21.84,21.85,8600.0,18.9678,18.9764,18.9591,18.9678,8600.0
2010-12-03 13:50:00,21.85,21.86,21.85,21.85,4600.0,18.9678,18.9764,18.9678,18.9678,4600.0
2010-12-03 13:55:00,21.86,21.86,21.85,21.85,3100.0,18.9764,18.9764,18.9678,18.9678,3100.0
2010-12-03 14:00:00,21.85,21.9,21.85,21.87,71800.0,18.9678,19.0112,18.9678,18.9851,71800.0
2010-12-03 14:05:00,21.87,21.87,21.81,21.82,106200.0,18.9851,18.9851,18.933,18.9417,106200.0
2010-12-03 14:10:00,21.82,21.82,21.8,21.8,4900.0,18.9417,18.9417,18.9244,18.9244,4900.0
2010-12-03 14:15:00,21.8,21.81,21.8,21.8,2900.0,18.9244,18.933,18.9244,18.9244,2900.0
2010-12-03 14:20:00,21.8,21.81,21.8,21.8,5200.0,18.9244,18.933,18.9244,18.9244,5200.0
2010-12-03 14:25:00,21.8,21.81,21.78,21.78,15200.0,18.9244,18.933,18.907,18.907,15200.0
2010-12-03 14:30:00,21.78,21.79,21.77,21.77,8700.0,18.907,18.9157,18.8983,18.8983,8700.0
2010-12-03 14:35:00,21.77,21.77,21.76,21.76,5400.0,18.8983,18.8983,18.8896,18.8896,5400.0
2010-12-03 14:40:00,21.76,21.83,21.76,21.82,30100.0,18.8896,18.9504,18.8896,18.9417,30100.0
2010-12-03 14:45:00,21.82,21.82,21.78,21.79,44600.0,18.9417,18.9417,18.907,18.9157,44600.0
2010-12-03 14:50:00,21.78,21.79,21.76,21.76,12900.0,18.907,18.9157,18.8896,18.8896,12900.0
2010-12-03 14:55:00,21.76,21.8,21.76,21.79,19000.0,18.8896,18.9244,18.8896,18.9157,19000.0
2010-12-03 15:00:00,21.8,21.85,21.8,21.85,53800.0,18.9244,18.9678,18.9244,18.9678,53800.0
2010-12-03 15:05:00,21.85,21.85,21.81,21.81,22800.0,18.9678,18.9678,18.933,18.933,22800.0
2010-12-03 15:10:00,21.81,21.82,21.79,21.81,18000.0,18.933,18.9417,18.9157,18.933,18000.0
2010-12-03 15:15:00,21.81,21.82,21.81,21.82,11100.0,18.933,18.9417,18.933,18.9417,11100.0
2010-12-03 15:20:00,21.81,21.82,21.81,21.82,8400.0,18.933,18.9417,18.933,18.9417,8400.0
2010-12-03 15:25:00,21.82,21.85,21.81,21.81,73200.0,18.9417,18.9678,18.933,18.933,73200.0
2010-12-03 15:30:00,21.82,21.83,21.81,21.82,21900.0,18.9417,18.9504,18.933,18.9417,21900.0
2010-12-03 15:35:00,21.82,21.85,21.82,21.84,99700.0,18.9417,18.9678,18.9417,18.9591,99700.0
2010-12-03 15:40:00,21.83,21.84,21.81,21.81,25600.0,18.9504,18.9591,18.933,18.933,25600.0
2010-12-03 15:45:00,21.81,21.84,21.8,21.82,100000.0,18.933,18.9591,18.9244,18.9417,100000.0
2010-12-03 15:50:00,21.82,21.83,21.8,21.81,185100.0,18.9417,18.9504,18.9244,18.933,185100.0
2010-12-03 15:55:00,21.8,21.85,21.79,21.79,203100.0,18.9244,18.9678,18.9157,18.9157,203100.0
2010-12-06 09:30:00,21.7,21.7,21.56,21.65,41800.0,18.8376,18.8376,18.716,18.7941,41800.0
2010-12-06 09:35:00,21.65,21.76,21.65,21.75,17100.0,18.7941,18.8896,18.7941,18.881,17100.0
2010-12-06 09:40:00,21.77,21.78,21.72,21.75,22200.0,18.8983,18.907,18.8549,18.881,22200.0
2010-12-06 09:45:00,21.76,21.76,21.73,21.75,16900.0,18.8896,18.8896,18.8636,18.881,16900.0
2010-12-06 09:50:00,21.75,21.75,21.71,21.72,12500.0,18.881,18.881,18.8462,18.8549,12500.0
2010-12-06 09:55:00,21.72,21.76,21.72,21.72,13100.0,18.8549,18.8896,18.8549,18.8549,13100.0
2010-12-06 10:00:00,21.72,21.74,21.7,21.74,19700.0,18.8549,18.8723,18.8376,18.8723,19700.0
2010-12-06 10:05:00,21.73,21.74,21.72,21.73,6300.0,18.8636,18.8723,18.8549,18.8636,6300.0
2010-12-06 10:10:00,21.73,21.75,21.72,21.73,9700.0,18.8636,18.881,18.8549,18.8636,9700.0
2010-12-06 10:15:00,21.74,21.76,21.72,21.74,57400.0,18.8723,18.8896,18.8549,18.8723,57400.0
2010-12-06 10:20:00,21.74,21.79,21.73,21.77,11300.0,18.8723,18.9157,18.8636,18.8983,11300.0
2010-12-06 10:25:00,21.76,21.81,21.75,21.81,87600.0,18.8896,18.933,18.881,18.933,87600.0
2010-12-06 10:30:00,21.8,21.81,21.79,21.79,15000.0,18.9244,18.933,18.9157,18.9157,15000.0
2010-12-06 10:35:00,21.79,21.83,21.78,21.82,20000.0,18.9157,18.9504,18.907,18.9417,20000.0
2010-12-06 10:40:00,21.82,21.82,21.78,21.8,10900.0,18.9417,18.9417,18.907,18.9244,10900.0
2010-12-06 10:45:00,21.8,21.8,21.79,21.79,10800.0,18.9244,18.9244,18.9157,18.9157,10800.0
2010-12-06 10:50:00,21.8,21.8,21.77,21.78,16100.0,18.9244,18.9244,18.8983,18.907,16100.0
2010-12-06 10:55:00,21.77,21.77,21.75,21.77,7100.0,18.8983,18.8983,18.881,18.8983,7100.0
2010-12-06 11:00:00,21.77,21.8,21.77,21.8,8300.0,18.8983,18.9244,18.8983,18.9244,8300.0
2010-12-06 11:05:00,21.8,21.81,21.79,21.8,8200.0,18.9244,18.933,18.9157,18.9244,8200.0
2010-12-06 11:10:00,21.8,21.82,21.78,21.8,23400.0,18.9244,18.9417,18.907,18.9244,23400.0
2010-12-06 11:15:00,21.79,21.81,21.79,21.81,4000.0,18.9157,18.933,18.9157,18.933,4000.0
2010-12-06 11:20:00,21.81,21.81,21.79,21.8,32900.0,18.933,18.933,18.9157,18.9244,32900.0
2010-12-06 11:25:00,21.79,21.8,21.77,21.78,116600.0,18.9157,18.9244,18.8983,18.907,116600.0
2010-12-06 11:30:00,21.79,21.8,21.79,21.79,4300.0,18.9157,18.9244,18.9157,18.9157,4300.0
2010-12-06 11:35:00,21.8,21.8,21.79,21.79,2200.0,18.9244,18.9244,18.9157,18.9157,2200.0
2010-12-06 11:40:00,21.8,21.8,21.77,21.78,13500.0,18.9244,18.9244,18.8983,18.907,13500.0
2010-12-06 11:45:00,21.78,21.8,21.76,21.77,7800.0,18.907,18.9244,18.8896,18.8983,7800.0
2010-12-06 11:50:00,21.76,21.79,21.76,21.78,4800.0,18.8896,18.9157,18.8896,18.907,4800.0
2010-12-06 11:55:00,21.78,21.78,21.77,21.78,7200.0,18.907,18.907,18.8983,18.907,7200.0
2010-12-06 12:00:00,21.78,21.78,21.76,21.76,7300.0,18.907,18.907,18.8896,18.8896,7300.0
2010-12-06 12:05:00,21.76,21.78,21.76,21.77,4600.0,18.8896,18.907,18.8896,18.8983,4600.0
2010-12-06 12:10:00,21.77,21.78,21.77,21.77,2900.0,18.8983,18.907,18.8983,18.8983,2900.0
2010-12-06 12:15:00,21.77,21.78,21.76,21.77,6400.0,18.8983,18.907,18.8896,18.8983,6400.0
2010-12-06 12:20:00,21.77,21.78,21.76,21.77,3600.0,18.8983,18.907,18.8896,18.8983,3600.0
2010-12-06 12:25:00,21.77,21.77,21.77,21.77,1700.0,18.8983,18.8983,18.8983,18.8983,1700.0
2010-12-06 12:30:00,21.77,21.79,21.77,21.78,4600.0,18.8983,18.9157,18.8983,18.907,4600.0
2010-12-06 12:35:00,21.79,21.79,21.78,21.79,1500.0,18.9157,18.9157,18.907,18.9157,1500.0
2010-12-06 12:40:00,21.79,21.79,21.78,21.78,2700.0,18.9157,18.9157,18.907,18.907,2700.0
2010-12-06 12:45:00,21.78,21.79,21.78,21.78,7700.0,18.907,18.9157,18.907,18.907,7700.0
2010-12-06 12:50:00,21.79,21.79,21.78,21.79,3300.0,18.9157,18.9157,18.907,18.9157,3300.0
2010-12-06 12:55:00,21.79,21.8,21.78,21.79,65800.0,18.9157,18.9244,18.907,18.9157,65800.0
2010-12-06 13:00:00,21.8,21.8,21.79,21.8,21600.0,18.9244,18.9244,18.9157,18.9244,21600.0
2010-12-06 13:05:00,21.8,21.8,21.77,21.8,22600.0,18.9244,18.9244,18.8983,18.9244,22600.0
2010-12-06 13:10:00,21.8,21.8,21.76,21.76,21900.0,18.9244,18.9244,18.8896,18.8896,21900.0
2010-12-06 13:15:00,21.75,21.75,21.72,21.74,24100.0,18.881,18.881,18.8549,18.8723,24100.0
2010-12-06 13:20:00,21.74,21.75,21.71,21.74,15800.0,18.8723,18.881,18.8462,18.8723,15800.0
2010-12-06 13:25:00,21.74,21.76,21.72,21.73,18400.0,18.8723,18.8896,18.8549,18.8636,18400.0
2010-12-06 13:30:00,21.74,21.75,21.72,21.73,11200.0,18.8723,18.881,18.8549,18.8636,11200.0
2010-12-06 13:35:00,21.73,21.76,21.73,21.75,11300.0,18.8636,18.8896,18.8636,18.881,11300.0
2010-12-06 13:40:00,21.75,21.76,21.74,21.74,24800.0,18.881,18.8896,18.8723,18.8723,24800.0
2010-12-06 13:45:00,21.75,21.75,21.73,21.74,19700.0,18.881,18.881,18.8636,18.8723,19700.0
2010-12-06 13:50:00,21.75,21.75,21.74,21.75,7300.0,18.881,18.881,18.8723,18.881,7300.0
2010-12-06 13:55:00,21.75,21.75,21.74,21.75,5900.0,18.881,18.881,18.8723,18.881,5900.0
2010-12-06 14:00:00,21.75,21.75,21.73,21.74,9600.0,18.881,18.881,18.8636,18.8723,9600.0
2010-12-06 14:05:00,21.74,21.74,21.72,21.73,9500.0,18.8723,18.8723,18.8549,18.8636,9500.0
2010-12-06 14:10:00,21.73,21.74,21.72,21.74,7100.0,18.8636,18.8723,18.8549,18.8723,7100.0
2010-12-06 14:15:00,21.74,21.75,21.72,21.74,11100.0,18.8723,18.881,18.8549,18.8723,11100.0
2010-12-06 14:20:00,21.74,21.74,21.7,21.7,9900.0,18.8723,18.8723,18.8376,18.8376,9900.0
2010-12-06 14:25:00,21.71,21.71,21.7,21.71,2700.0,18.8462,18.8462,18.8376,18.8462,2700.0
2010-12-06 14:30:00,21.71,21.72,21.68,21.68,25600.0,18.8462,18.8549,18.8202,18.8202,25600.0
2010-12-06 14:35:00,21.68,21.69,21.68,21.69,6800.0,18.8202,18.8289,18.8202,18.8289,6800.0
2010-12-06 14:40:00,21.68,21.69,21.68,21.68,4500.0,18.8202,18.8289,18.8202,18.8202,4500.0
2010-12-06 14:45:00,21.69,21.69,21.68,21.69,4300.0,18.8289,18.8289,18.8202,18.8289,4300.0
2010-12-06 14:50:00,21.69,21.69,21.68,21.69,8100.0,18.8289,18.8289,18.8202,18.8289,8100.0
2010-12-06 14:55:00,21.69,21.69,21.68,21.68,3700.0,18.8289,18.8289,18.8202,18.8202,3700.0
2010-12-06 15:00:00,21.69,21.69,21.68,21.69,11700.0,18.8289,18.8289,18.8202,18.8289,11700.0
2010-12-06 15:05:00,21.69,21.69,21.68,21.69,9800.0,18.8289,18.8289,18.8202,18.8289,9800.0
2010-12-06 15:10:00,21.69,21.69,21.68,21.69,7100.0,18.8289,18.8289,18.8202,18.8289,7100.0
2010-12-06 15:15:00,21.69,21.69,21.68,21.68,13400.0,18.8289,18.8289,18.8202,18.8202,13400.0
2010-12-06 15:20:00,21.68,21.69,21.65,21.66,25000.0,18.8202,18.8289,18.7941,18.8028,25000.0
2010-12-06 15:25:00,21.66,21.68,21.65,21.68,25700.0,18.8028,18.8202,18.7941,18.8202,25700.0
2010-12-06 15:30:00,21.68,21.68,21.62,21.65,52700.0,18.8202,18.8202,18.7681,18.7941,52700.0
2010-12-06 15:35:00,21.65,21.66,21.64,21.66,16300.0,18.7941,18.8028,18.7855,18.8028,16300.0
2010-12-06 15:40:00,21.66,21.68,21.65,21.67,29400.0,18.8028,18.8202,18.7941,18.8115,29400.0
2010-12-06 15:45:00,21.67,21.68,21.64,21.67,58600.0,18.8115,18.8202,18.7855,18.8115,58600.0
2010-12-06 15:50:00,21.67,21.67,21.64,21.64,41500.0,18.8115,18.8115,18.7855,18.7855,41500.0
2010-12-06 15:55:00,21.64,21.65,21.63,21.64,64700.0,18.7855,18.7941,18.7768,18.7855,64700.0
2010-12-07 09:30:00,21.79,21.83,21.72,21.77,48900.0,18.9157,18.9504,18.8549,18.8983,48900.0
2010-12-07 09:35:00,21.77,21.78,21.73,21.77,16100.0,18.8983,18.907,18.8636,18.8983,16100.0
2010-12-07 09:40:00,21.76,21.82,21.75,21.82,22900.0,18.8896,18.9417,18.881,18.9417,22900.0
2010-12-07 09:45:00,21.82,21.85,21.81,21.85,4600.0,18.9417,18.9678,18.933,18.9678,4600.0
2010-12-07 09:50:00,21.85,21.85,21.83,21.85,6000.0,18.9678,18.9678,18.9504,18.9678,6000.0
2010-12-07 09:55:00,21.85,21.85,21.72,21.72,16800.0,18.9678,18.9678,18.8549,18.8549,16800.0
2010-12-07 10:00:00,21.72,21.78,21.72,21.77,18700.0,18.8549,18.907,18.8549,18.8983,18700.0
2010-12-07 10:05:00,21.78,21.79,21.71,21.72,33500.0,18.907,18.9157,18.8462,18.8549,33500.0
2010-12-07 10:10:00,21.73,21.76,21.73,21.73,15600.0,18.8636,18.8896,18.8636,18.8636,15600.0
2010-12-07 10:15:00,21.72,21.76,21.72,21.76,7400.0,18.8549,18.8896,18.8549,18.8896,7400.0
2010-12-07 10:20:00,21.76,21.76,21.72,21.72,15900.0,18.8896,18.8896,18.8549,18.8549,15900.0
2010-12-07 10:25:00,21.72,21.73,21.65,21.65,13700.0,18.8549,18.8636,18.7941,18.7941,13700.0
2010-12-07 10:30:00,21.65,21.7,21.62,21.69,12300.0,18.7941,18.8376,18.7681,18.8289,12300.0
2010-12-07 10:35:00,21.69,21.7,21.68,21.69,8800.0,18.8289,18.8376,18.8202,18.8289,8800.0
2010-12-07 10:40:00,21.68,21.7,21.65,21.66,28200.0,18.8202,18.8376,18.7941,18.8028,28200.0
2010-12-07 10:45:00,21.66,21.67,21.62,21.63,14200.0,18.8028,18.8115,18.7681,18.7768,14200.0
2010-12-07 10:50:00,21.63,21.64,21.63,21.63,3700.0,18.7768,18.7855,18.7768,18.7768,3700.0
2010-12-07 10:55:00,21.64,21.65,21.61,21.64,14700.0,18.7855,18.7941,18.7594,18.7855,14700.0
2010-12-07 11:00:00,21.64,21.64,21.61,21.62,12700.0,18.7855,18.7855,18.7594,18.7681,12700.0
2010-12-07 11:05:00,21.62,21.63,21.6,21.63,11300.0,18.7681,18.7768,18.7507,18.7768,11300.0
2010-12-07 11:10:00,21.63,21.68,21.63,21.68,14500.0,18.7768,18.8202,18.7768,18.8202,14500.0
2010-12-07 11:15:00,21.68,21.69,21.67,21.68,8100.0,18.8202,18.8289,18.8115,18.8202,8100.0
2010-12-07 11:20:00,21.68,21.68,21.66,21.66,9000.0,18.8202,18.8202,18.8028,18.8028,9000.0
2010-12-07 11:25:00,21.66,21.66,21.59,21.59,20700.0,18.8028,18.8028,18.7421,18.7421,20700.0
2010-12-07 11:30:00,21.59,21.6,21.58,21.6,12300.0,18.7421,18.7507,18.7334,18.7507,12300.0
2010-12-07 11:35:00,21.59,21.63,21.59,21.63,5900.0,18.7421,18.7768,18.7421,18.7768,5900.0
2010-12-07 11:40:00,21.63,21.64,21.62,21.63,12400.0,18.7768,18.7855,18.7681,18.7768,12400.0
2010-12-07 11:45:00,21.62,21.63,21.62,21.62,3100.0,18.7681,18.7768,18.7681,18.7681,3100.0
2010-12-07 11:50:00,21.63,21.63,21.6,21.62,32400.0,18.7768,18.7768,18.7507,18.7681,32400.0
2010-12-07 11:55:00,21.62,21.65,21.61,21.65,7500.0,18.7681,18.7941,18.7594,18.7941,7500.0
2010-12-07 12:00:00,21.64,21.64,21.62,21.64,13700.0,18.7855,18.7855,18.7681,18.7855,13700.0
2010-12-07 12:05:00,21.63,21.64,21.57,21.57,18600.0,18.7768,18.7855,18.7247,18.7247,18600.0
2010-12-07 12:10:00,21.57,21.58,21.53,21.53,12800.0,18.7247,18.7334,18.69,18.69,12800.0
2010-12-07 12:15:00,21.54,21.54,21.51,21.51,26400.0,18.6987,18.6987,18.6726,18.6726,26400.0
2010-12-07 12:20:00,21.51,21.57,21.49,21.56,20500.0,18.6726,18.7247,18.6553,18.716,20500.0
2010-12-07 12:25:00,21.56,21.6,21.55,21.6,10300.0,18.716,18.7507,18.7073,18.7507,10300.0
2010-12-07 12:30:00,21.6,21.61,21.59,21.6,4200.0,18.7507,18.7594,18.7421,18.7507,4200.0
2010-12-07 12:35:00,21.59,21.62,21.59,21.61,10800.0,18.7421,18.7681,18.7421,18.7594,10800.0
2010-12-07 12:40:00,21.61,21.61,21.56,21.57,24700.0,18.7594,18.7594,18.716,18.7247,24700.0
2010-12-07 12:45:00,21.56,21.59,21.53,21.59,17000.0,18.716,18.7421,18.69,18.7421,17000.0
2010-12-07 12:50:00,21.6,21.6,21.55,21.55,39000.0,18.7507,18.7507,18.7073,18.7073,39000.0
2010-12-07 12:55:00,21.56,21.56,21.55,21.55,7800.0,18.716,18.716,18.7073,18.7073,7800.0
2010-12-07 13:00:00,21.55,21.56,21.55,21.55,7300.0,18.7073,18.716,18.7073,18.7073,7300.0
2010-12-07 13:05:00,21.56,21.56,21.55,21.55,7200.0,18.716,18.716,18.7073,18.7073,7200.0
2010-12-07 13:10:00,21.56,21.56,21.55,21.56,9200.0,18.716,18.716,18.7073,18.716,9200.0
2010-12-07 13:15:00,21.55,21.58,21.55,21.58,11100.0,18.7073,18.7334,18.7073,18.7334,11100.0
2010-12-07 13:20:00,21.57,21.59,21.57,21.59,7400.0,18.7247,18.7421,18.7247,18.7421,7400.0
2010-12-07 13:25:00,21.6,21.6,21.54,21.54,26100.0,18.7507,18.7507,18.6987,18.6987,26100.0
2010-12-07 13:30:00,21.54,21.55,21.54,21.54,30700.0,18.6987,18.7073,18.6987,18.6987,30700.0
2010-12-07 13:35:00,21.55,21.55,21.48,21.5,39900.0,18.7073,18.7073,18.6466,18.6639,39900.0
2010-12-07 13:40:00,21.5,21.52,21.49,21.52,11300.0,18.6639,18.6813,18.6553,18.6813,11300.0
2010-12-07 13:45:00,21.53,21.54,21.52,21.53,11800.0,18.69,18.6987,18.6813,18.69,11800.0
2010-12-07 13:50:00,21.54,21.54,21.49,21.52,30400.0,18.6987,18.6987,18.6553,18.6813,30400.0
2010-12-07 13:55:00,21.52,21.53,21.52,21.53,3500.0,18.6813,18.69,18.6813,18.69,3500.0
2010-12-07 14:00:00,21.53,21.55,21.52,21.55,8100.0,18.69,18.7073,18.6813,18.7073,8100.0
2010-12-07 14:05:00,21.55,21.55,21.52,21.52,9500.0,18.7073,18.7073,18.6813,18.6813,9500.0
2010-12-07 14:10:00,21.53,21.53,21.52,21.53,2600.0,18.69,18.69,18.6813,18.69,2600.0
2010-12-07 14:15:00,21.53,21.56,21.53,21.56,13100.0,18.69,18.716,18.69,18.716,13100.0
2010-12-07 14:20:00,21.57,21.59,21.57,21.59,6300.0,18.7247,18.7421,18.7247,18.7421,6300.0
2010-12-07 14:25:00,21.59,21.6,21.56,21.56,22400.0,18.7421,18.7507,18.716,18.716,22400.0
2010-12-07 14:30:00,21.56,21.57,21.54,21.55,14800.0,18.716,18.7247,18.6987,18.7073,14800.0
2010-12-07 14:35:00,21.55,21.57,21.53,21.53,49900.0,18.7073,18.7247,18.69,18.69,49900.0
2010-12-07 14:40:00,21.53,21.55,21.52,21.53,20500.0,18.69,18.7073,18.6813,18.69,20500.0
2010-12-07 14:45:00,21.53,21.54,21.53,21.54,4400.0,18.69,18.6987,18.69,18.6987,4400.0
2010-12-07 14:50:00,21.53,21.54,21.5,21.5,14700.0,18.69,18.6987,18.6639,18.6639,14700.0
2010-12-07 14:55:00,21.51,21.51,21.41,21.41,28300.0,18.6726,18.6726,18.5858,18.5858,28300.0
2010-12-07 15:00:00,21.42,21.47,21.42,21.42,30800.0,18.5945,18.6379,18.5945,18.5945,30800.0
2010-12-07 15:05:00,21.42,21.49,21.42,21.49,13500.0,18.5945,18.6553,18.5945,18.6553,13500.0
2010-12-07 15:10:00,21.49,21.49,21.47,21.48,10400.0,18.6553,18.6553,18.6379,18.6466,10400.0
2010-12-07 15:15:00,21.48,21.48,21.43,21.45,18900.0,18.6466,18.6466,18.6032,18.6205,18900.0
2010-12-07 15:20:00,21.45,21.45,21.41,21.44,17900.0,18.6205,18.6205,18.5858,18.6118,17900.0
2010-12-07 15:25:00,21.44,21.46,21.41,21.46,30400.0,18.6118,18.6292,18.5858,18.6292,30400.0
2010-12-07 15:30:00,21.47,21.49,21.47,21.47,36500.0,18.6379,18.6553,18.6379,18.6379,36500.0
2010-12-07 15:35:00,21.47,21.5,21.45,21.48,120800.0,18.6379,18.6639,18.6205,18.6466,120800.0
2010-12-07 15:40:00,21.48,21.49,21.45,21.46,18000.0,18.6466,18.6553,18.6205,18.6292,18000.0
2010-12-07 15:45:00,21.46,21.5,21.45,21.49,69400.0,18.6292,18.6639,18.6205,18.6553,69400.0
2010-12-07 15:50:00,21.48,21.51,21.48,21.51,45300.0,18.6466,18.6726,18.6466,18.6726,45300.0
2010-12-07 15:55:00,21.51,21.51,21.48,21.49,90200.0,18.6726,18.6726,18.6466,18.6553,90200.0
2010-12-08 09:30:00,21.49,21.69,21.49,21.64,17700.0,18.6553,18.8289,18.6553,18.7855,17700.0
2010-12-08 09:35:00,21.61,21.61,21.53,21.53,11200.0,18.7594,18.7594,18.69,18.69,11200.0
2010-12-08 09:40:00,21.54,21.58,21.48,21.54,24400.0,18.6987,18.7334,18.6466,18.6987,24400.0
2010-12-08 09:45:00,21.54,21.57,21.53,21.57,60800.0,18.6987,18.7247,18.69,18.7247,60800.0
2010-12-08 09:50:00,21.56,21.57,21.47,21.48,37300.0,18.716,18.7247,18.6379,18.6466,37300.0
2010-12-08 09:55:00,21.48,21.49,21.47,21.49,3500.0,18.6466,18.6553,18.6379,18.6553,3500.0
2010-12-08 10:00:00,21.49,21.5,21.46,21.48,7400.0,18.6553,18.6639,18.6292,18.6466,7400.0
2010-12-08 10:05:00,21.48,21.53,21.48,21.53,8300.0,18.6466,18.69,18.6466,18.69,8300.0
2010-12-08 10:10:00,21.53,21.53,21.5,21.53,9400.0,18.69,18.69,18.6639,18.69,9400.0
2010-12-08 10:15:00,21.52,21.55,21.51,21.52,11800.0,18.6813,18.7073,18.6726,18.6813,11800.0
2010-12-08 10:20:00,21.51,21.52,21.49,21.52,14700.0,18.6726,18.6813,18.6553,18.6813,14700.0
2010-12-08 10:25:00,21.52,21.53,21.51,21.52,7600.0,18.6813,18.69,18.6726,18.6813,7600.0
2010-12-08 10:30:00,21.52,21.52,21.49,21.5,14100.0,18.6813,18.6813,18.6553,18.6639,14100.0
2010-12-08 10:35:00,21.49,21.5,21.44,21.45,13600.0,18.6553,18.6639,18.6118,18.6205,13600.0
2010-12-08 10:40:00,21.45,21.45,21.43,21.44,4200.0,18.6205,18.6205,18.6032,18.6118,4200.0
2010-12-08 10:45:00,21.44,21.45,21.43,21.44,5400.0,18.6118,18.6205,18.6032,18.6118,5400.0
2010-12-08 10:50:00,21.44,21.46,21.43,21.45,19000.0,18.6118,18.6292,18.6032,18.6205,19000.0
2010-12-08 10:55:00,21.46,21.46,21.43,21.43,35000.0,18.6292,18.6292,18.6032,18.6032,35000.0
2010-12-08 11:00:00,21.43,21.46,21.42,21.46,15100.0,18.6032,18.6292,18.5945,18.6292,15100.0
2010-12-08 11:05:00,21.47,21.48,21.47,21.48,5100.0,18.6379,18.6466,18.6379,18.6466,5100.0
2010-12-08 11:10:00,21.48,21.48,21.47,21.47,1500.0,18.6466,18.6466,18.6379,18.6379,1500.0
2010-12-08 11:15:00,21.48,21.5,21.47,21.47,13200.0,18.6466,18.6639,18.6379,18.6379,13200.0
2010-12-08 11:20:00,21.47,21.5,21.47,21.49,8500.0,18.6379,18.6639,18.6379,18.6553,8500.0
2010-12-08 11:25:00,21.5,21.51,21.5,21.5,7400.0,18.6639,18.6726,18.6639,18.6639,7400.0
2010-12-08 11:30:00,21.5,21.5,21.45,21.45,19300.0,18.6639,18.6639,18.6205,18.6205,19300.0
2010-12-08 11:35:00,21.45,21.45,21.44,21.44,9300.0,18.6205,18.6205,18.6118,18.6118,9300.0
2010-12-08 11:40:00,21.44,21.45,21.44,21.44,2800.0,18.6118,18.6205,18.6118,18.6118,2800.0
2010-12-08 11:45:00,21.45,21.46,21.44,21.45,10800.0,18.6205,18.6292,18.6118,18.6205,10800.0
2010-12-08 11:50:00,21.45,21.46,21.45,21.45,10100.0,18.6205,18.6292,18.6205,18.6205,10100.0
2010-12-08 11:55:00,21.45,21.46,21.45,21.45,2600.0,18.6205,18.6292,18.6205,18.6205,2600.0
2010-12-08 12:00:00,21.46,21.46,21.45,21.45,4400.0,18.6292,18.6292,18.6205,18.6205,4400.0
2010-12-08 12:05:00,21.45,21.46,21.45,21.45,1900.0,18.6205,18.6292,18.6205,18.6205,1900.0
2010-12-08 12:10:00,21.45,21.45,21.45,21.45,2800.0,18.6205,18.6205,18.6205,18.6205,2800.0
2010-12-08 12:15:00,21.45,21.45,21.42,21.44,16800.0,18.6205,18.6205,18.5945,18.6118,16800.0
2010-12-08 12:20:00,21.44,21.44,21.43,21.44,1900.0,18.6118,18.6118,18.6032,18.6118,1900.0
2010-12-08 12:25:00,21.43,21.44,21.43,21.43,1600.0,18.6032,18.6118,18.6032,18.6032,1600.0
2010-12-08 12:30:00,21.44,21.44,21.4,21.4,13800.0,18.6118,18.6118,18.5771,18.5771,13800.0
2010-12-08 12:35:00,21.41,21.41,21.38,21.4,25100.0,18.5858,18.5858,18.5598,18.5771,25100.0
2010-12-08 12:40:00,21.41,21.41,21.4,21.41,6400.0,18.5858,18.5858,18.5771,18.5858,6400.0
2010-12-08 12:45:00,21.41,21.41,21.38,21.38,16600.0,18.5858,18.5858,18.5598,18.5598,16600.0
2010-12-08 12:50:00,21.39,21.39,21.38,21.39,1000.0,18.5684,18.5684,18.5598,18.5684,1000.0
2010-12-08 12:55:00,21.38,21.39,21.38,21.38,4600.0,18.5598,18.5684,18.5598,18.5598,4600.0
2010-12-08 13:00:00,21.38,21.41,21.38,21.41,10000.0,18.5598,18.5858,18.5598,18.5858,10000.0
2010-12-08 13:05:00,21.42,21.43,21.42,21.43,2100.0,18.5945,18.6032,18.5945,18.6032,2100.0
2010-12-08 13:10:00,21.43,21.44,21.42,21.43,4600.0,18.6032,18.6118,18.5945,18.6032,4600.0
2010-12-08 13:15:00,21.44,21.44,21.41,21.41,8900.0,18.6118,18.6118,18.5858,18.5858,8900.0
2010-12-08 13:20:00,21.41,21.41,21.4,21.41,7600.0,18.5858,18.5858,18.5771,18.5858,7600.0
2010-12-08 13:25:00,21.4,21.42,21.4,21.42,7200.0,18.5771,18.5945,18.5771,18.5945,7200.0
2010-12-08 13:30:00,21.42,21.42,21.41,21.42,3500.0,18.5945,18.5945,18.5858,18.5945,3500.0
2010-12-08 13:35:00,21.41,21.42,21.39,21.4,15600.0,18.5858,18.5945,18.5684,18.5771,15600.0
2010-12-08 13:40:00,21.4,21.42,21.4,21.42,15700.0,18.5771,18.5945,18.5771,18.5945,15700.0
2010-12-08 13:45:00,21.42,21.42,21.39,21.39,9300.0,18.5945,18.5945,18.5684,18.5684,9300.0
2010-12-08 13:50:00,21.39,21.4,21.39,21.39,5900.0,18.5684,18.5771,18.5684,18.5684,5900.0
2010-12-08 13:55:00,21.39,21.4,21.39,21.39,2300.0,18.5684,18.5771,18.5684,18.5684,2300.0
2010-12-08 14:00:00,21.39,21.4,21.37,21.37,6600.0,18.5684,18.5771,18.5511,18.5511,6600.0
2010-12-08 14:05:00,21.38,21.38,21.37,21.38,7400.0,18.5598,18.5598,18.5511,18.5598,7400.0
2010-12-08 14:10:00,21.37,21.38,21.37,21.38,3000.0,18.5511,18.5598,18.5511,18.5598,3000.0
2010-12-08 14:15:00,21.38,21.38,21.37,21.37,11300.0,18.5598,18.5598,18.5511,18.5511,11300.0
2010-12-08 14:20:00,21.37,21.38,21.37,21.37,2700.0,18.5511,18.5598,18.5511,18.5511,2700.0
2010-12-08 14:25:00,21.37,21.38,21.37,21.37,3900.0,18.5511,18.5598,18.5511,18.5511,3900.0
2010-12-08 14:30:00,21.37,21.39,21.37,21.39,13800.0,18.5511,18.5684,18.5511,18.5684,13800.0
2010-12-08 14:35:00,21.39,21.41,21.39,21.41,47800.0,18.5684,18.5858,18.5684,18.5858,47800.0
2010-12-08 14:40:00,21.41,21.41,21.4,21.4,17400.0,18.5858,18.5858,18.5771,18.5771,17400.0
2010-12-08 14:45:00,21.4,21.41,21.38,21.39,33100.0,18.5771,18.5858,18.5598,18.5684,33100.0
2010-12-08 14:50:00,21.39,21.41,21.39,21.41,10800.0,18.5684,18.5858,18.5684,18.5858,10800.0
2010-12-08 14:55:00,21.41,21.41,21.38,21.39,26400.0,18.5858,18.5858,18.5598,18.5684,26400.0
2010-12-08 15:00:00,21.39,21.4,21.38,21.4,14300.0,18.5684,18.5771,18.5598,18.5771,14300.0
2010-12-08 15:05:00,21.4,21.41,21.39,21.39,52600.0,18.5771,18.5858,18.5684,18.5684,52600.0
2010-12-08 15:10:00,21.4,21.4,21.39,21.4,3000.0,18.5771,18.5771,18.5684,18.5771,3000.0
2010-12-08 15:15:00,21.4,21.4,21.39,21.4,4500.0,18.5771,18.5771,18.5684,18.5771,4500.0
2010-12-08 15:20:00,21.39,21.4,21.39,21.39,4200.0,18.5684,18.5771,18.5684,18.5684,4200.0
2010-12-08 15:25:00,21.4,21.4,21.39,21.4,6900.0,18.5771,18.5771,18.5684,18.5771,6900.0
2010-12-08 15:30:00,21.4,21.44,21.4,21.42,30600.0,18.5771,18.6118,18.5771,18.5945,30600.0
2010-12-08 15:35:00,21.42,21.44,21.42,21.43,260500.0,18.5945,18.6118,18.5945,18.6032,260500.0
2010-12-08 15:40:00,21.44,21.47,21.43,21.46,25000.0,18.6118,18.6379,18.6032,18.6292,25000.0
2010-12-08 15:45:00,21.47,21.51,21.47,21.48,85400.0,18.6379,18.6726,18.6379,18.6466,85400.0
2010-12-08 15:50:00,21.49,21.49,21.48,21.49,20000.0,18.6553,18.6553,18.6466,18.6553,20000.0
2010-12-08 15:55:00,21.49,21.52,21.48,21.49,109100.0,18.6553,18.6813,18.6466,18.6553,109100.0
2010-12-09 09:30:00,21.6,21.62,21.56,21.61,9000.0,18.7507,18.7681,18.716,18.7594,9000.0
2010-12-09 09:35:00,21.59,21.61,21.51,21.56,32000.0,18.7421,18.7594,18.6726,18.716,32000.0
2010-12-09 09:40:00,21.55,21.58,21.53,21.55,9500.0,18.7073,18.7334,18.69,18.7073,9500.0
2010-12-09 09:45:00,21.55,21.56,21.53,21.56,5000.0,18.7073,18.716,18.69,18.716,5000.0
2010-12-09 09:50:00,21.56,21.64,21.56,21.64,14300.0,18.716,18.7855,18.716,18.7855,14300.0
2010-12-09 09:55:00,21.64,21.64,21.6,21.63,7000.0,18.7855,18.7855,18.7507,18.7768,7000.0
2010-12-09 10:00:00,21.63,21.63,21.56,21.57,17900.0,18.7768,18.7768,18.716,18.7247,17900.0
2010-12-09 10:05:00,21.57,21.58,21.52,21.52,19500.0,18.7247,18.7334,18.6813,18.6813,19500.0
2010-12-09 10:10:00,21.51,21.53,21.47,21.49,22700.0,18.6726,18.69,18.6379,18.6553,22700.0
2010-12-09 10:15:00,21.49,21.51,21.47,21.48,12800.0,18.6553,18.6726,18.6379,18.6466,12800.0
2010-12-09 10:20:00,21.48,21.53,21.48,21.52,8600.0,18.6466,18.69,18.6466,18.6813,8600.0
2010-12-09 10:25:00,21.51,21.51,21.47,21.49,9500.0,18.6726,18.6726,18.6379,18.6553,9500.0
2010-12-09 10:30:00,21.49,21.5,21.47,21.47,7400.0,18.6553,18.6639,18.6379,18.6379,7400.0
2010-12-09 10:35:00,21.48,21.49,21.48,21.49,3100.0,18.6466,18.6553,18.6466,18.6553,3100.0
2010-12-09 10:40:00,21.49,21.5,21.48,21.49,4500.0,18.6553,18.6639,18.6466,18.6553,4500.0
2010-12-09 10:45:00,21.49,21.51,21.48,21.48,3500.0,18.6553,18.6726,18.6466,18.6466,3500.0
2010-12-09 10:50:00,21.48,21.48,21.46,21.48,7200.0,18.6466,18.6466,18.6292,18.6466,7200.0
2010-12-09 10:55:00,21.48,21.5,21.48,21.49,6300.0,18.6466,18.6639,18.6466,18.6553,6300.0
2010-12-09 11:00:00,21.49,21.49,21.48,21.49,8200.0,18.6553,18.6553,18.6466,18.6553,8200.0
2010-12-09 11:05:00,21.49,21.51,21.48,21.51,11000.0,18.6553,18.6726,18.6466,18.6726,11000.0
2010-12-09 11:10:00,21.49,21.5,21.48,21.5,10900.0,18.6553,18.6639,18.6466,18.6639,10900.0
2010-12-09 11:15:00,21.49,21.5,21.49,21.5,1000.0,18.6553,18.6639,18.6553,18.6639,1000.0
2010-12-09 11:20:00,21.5,21.5,21.49,21.5,1300.0,18.6639,18.6639,18.6553,18.6639,1300.0
2010-12-09 11:25:00,21.49,21.5,21.49,21.5,2800.0,18.6553,18.6639,18.6553,18.6639,2800.0
2010-12-09 11:30:00,21.5,21.5,21.46,21.47,11000.0,18.6639,18.6639,18.6292,18.6379,11000.0
2010-12-09 11:35:00,21.47,21.48,21.46,21.48,10300.0,18.6379,18.6466,18.6292,18.6466,10300.0
2010-12-09 11:40:00,21.48,21.49,21.46,21.46,9100.0,18.6466,18.6553,18.6292,18.6292,9100.0
2010-12-09 11:45:00,21.47,21.5,21.46,21.47,5200.0,18.6379,18.6639,18.6292,18.6379,5200.0
2010-12-09 11:50:00,21.46,21.48,21.46,21.48,2600.0,18.6292,18.6466,18.6292,18.6466,2600.0
2010-12-09 11:55:00,21.49,21.52,21.49,21.52,1800.0,18.6553,18.6813,18.6553,18.6813,1800.0
2010-12-09 12:00:00,21.52,21.53,21.51,21.53,3200.0,18.6813,18.69,18.6726,18.69,3200.0
2010-12-09 12:05:00,21.53,21.53,21.49,21.5,3800.0,18.69,18.69,18.6553,18.6639,3800.0
2010-12-09 12:10:00,21.49,21.5,21.47,21.49,7300.0,18.6553,18.6639,18.6379,18.6553,7300.0
2010-12-09 12:15:00,21.48,21.49,21.47,21.48,24400.0,18.6466,18.6553,18.6379,18.6466,24400.0
2010-12-09 12:20:00,21.49,21.49,21.48,21.48,1400.0,18.6553,18.6553,18.6466,18.6466,1400.0
2010-12-09 12:25:00,21.49,21.51,21.49,21.5,4200.0,18.6553,18.6726,18.6553,18.6639,4200.0
2010-12-09 12:30:00,21.5,21.5,21.47,21.49,10900.0,18.6639,18.6639,18.6379,18.6553,10900.0
2010-12-09 12:35:00,21.48,21.49,21.48,21.49,1900.0,18.6466,18.6553,18.6466,18.6553,1900.0
2010-12-09 12:40:00,21.49,21.51,21.49,21.49,14700.0,18.6553,18.6726,18.6553,18.6553,14700.0
2010-12-09 12:45:00,21.49,21.5,21.49,21.5,3200.0,18.6553,18.6639,18.6553,18.6639,3200.0
2010-12-09 12:50:00,21.5,21.53,21.5,21.53,8000.0,18.6639,18.69,18.6639,18.69,8000.0
2010-12-09 12:55:00,21.54,21.54,21.52,21.52,2900.0,18.6987,18.6987,18.6813,18.6813,2900.0
2010-12-09 13:00:00,21.52,21.52,21.47,21.49,17900.0,18.6813,18.6813,18.6379,18.6553,17900.0
2010-12-09 13:05:00,21.5,21.54,21.5,21.54,5300.0,18.6639,18.6987,18.6639,18.6987,5300.0
2010-12-09 13:10:00,21.53,21.54,21.52,21.53,4800.0,18.69,18.6987,18.6813,18.69,4800.0
2010-12-09 13:15:00,21.54,21.55,21.53,21.53,10000.0,18.6987,18.7073,18.69,18.69,10000.0
2010-12-09 13:20:00,21.54,21.54,21.5,21.51,3100.0,18.6987,18.6987,18.6639,18.6726,3100.0
2010-12-09 13:25:00,21.52,21.52,21.51,21.52,2600.0,18.6813,18.6813,18.6726,18.6813,2600.0
2010-12-09 13:30:00,21.52,21.53,21.51,21.51,6200.0,18.6813,18.69,18.6726,18.6726,6200.0
2010-12-09 13:35:00,21.51,21.52,21.51,21.51,3800.0,18.6726,18.6813,18.6726,18.6726,3800.0
2010-12-09 13:40:00,21.51,21.53,21.51,21.52,2100.0,18.6726,18.69,18.6726,18.6813,2100.0
2010-12-09 13:45:00,21.52,21.53,21.52,21.52,1800.0,18.6813,18.69,18.6813,18.6813,1800.0
2010-12-09 13:50:00,21.53,21.53,21.52,21.52,10700.0,18.69,18.69,18.6813,18.6813,10700.0
2010-12-09 13:55:00,21.53,21.53,21.51,21.52,9800.0,18.69,18.69,18.6726,18.6813,9800.0
2010-12-09 14:00:00,21.52,21.52,21.51,21.51,4400.0,18.6813,18.6813,18.6726,18.6726,4400.0
2010-12-09 14:05:00,21.51,21.52,21.47,21.49,12000.0,18.6726,18.6813,18.6379,18.6553,12000.0
2010-12-09 14:10:00,21.48,21.49,21.47,21.48,5500.0,18.6466,18.6553,18.6379,18.6466,5500.0
2010-12-09 14:15:00,21.48,21.51,21.48,21.5,43300.0,18.6466,18.6726,18.6466,18.6639,43300.0
2010-12-09 14:20:00,21.51,21.51,21.5,21.5,13300.0,18.6726,18.6726,18.6639,18.6639,13300.0
2010-12-09 14:25:00,21.5,21.51,21.49,21.49,22900.0,18.6639,18.6726,18.6553,18.6553,22900.0
2010-12-09 14:30:00,21.5,21.5,21.47,21.48,7600.0,18.6639,18.6639,18.6379,18.6466,7600.0
2010-12-09 14:35:00,21.48,21.48,21.46,21.47,10800.0,18.6466,18.6466,18.6292,18.6379,10800.0
2010-12-09 14:40:00,21.47,21.51,21.46,21.51,10600.0,18.6379,18.6726,18.6292,18.6726,10600.0
2010-12-09 14:45:00,21.5,21.51,21.5,21.51,3800.0,18.6639,18.6726,18.6639,18.6726,3800.0
2010-12-09 14:50:00,21.5,21.52,21.5,21.52,11200.0,18.6639,18.6813,18.6639,18.6813,11200.0
2010-12-09 14:55:00,21.52,21.54,21.5,21.52,16600.0,18.6813,18.6987,18.6639,18.6813,16600.0
2010-12-09 15:00:00,21.52,21.53,21.51,21.51,9700.0,18.6813,18.69,18.6726,18.6726,9700.0
2010-12-09 15:05:00,21.52,21.52,21.51,21.52,12500.0,18.6813,18.6813,18.6726,18.6813,12500.0
2010-12-09 15:10:00,21.51,21.53,21.51,21.52,6300.0,18.6726,18.69,18.6726,18.6813,6300.0
2010-12-09 15:15:00,21.52,21.53,21.52,21.52,12100.0,18.6813,18.69,18.6813,18.6813,12100.0
2010-12-09 15:20:00,21.52,21.53,21.52,21.52,6300.0,18.6813,18.69,18.6813,18.6813,6300.0
2010-12-09 15:25:00,21.52,21.54,21.52,21.53,19400.0,18.6813,18.6987,18.6813,18.69,19400.0
2010-12-09 15:30:00,21.53,21.55,21.53,21.53,42000.0,18.69,18.7073,18.69,18.69,42000.0
2010-12-09 15:35:00,21.54,21.57,21.53,21.57,9500.0,18.6987,18.7247,18.69,18.7247,9500.0
2010-12-09 15:40:00,21.57,21.58,21.55,21.56,35500.0,18.7247,18.7334,18.7073,18.716,35500.0
2010-12-09 15:45:00,21.56,21.57,21.54,21.56,51100.0,18.716,18.7247,18.6987,18.716,51100.0
2010-12-09 15:50:00,21.55,21.56,21.54,21.54,12400.0,18.7073,18.716,18.6987,18.6987,12400.0
2010-12-09 15:55:00,21.55,21.55,21.53,21.54,59900.0,18.7073,18.7073,18.69,18.6987,59900.0
2010-12-10 09:30:00,21.58,21.64,21.42,21.46,88800.0,18.7334,18.7855,18.5945,18.6292,88800.0
2010-12-10 09:35:00,21.44,21.56,21.44,21.54,3700.0,18.6118,18.716,18.6118,18.6987,3700.0
2010-12-10 09:40:00,21.56,21.6,21.53,21.56,4300.0,18.716,18.7507,18.69,18.716,4300.0
2010-12-10 09:45:00,21.57,21.6,21.57,21.57,5500.0,18.7247,18.7507,18.7247,18.7247,5500.0
2010-12-10 09:50:00,21.58,21.58,21.56,21.56,5000.0,18.7334,18.7334,18.716,18.716,5000.0
2010-12-10 09:55:00,21.58,21.63,21.58,21.6,13600.0,18.7334,18.7768,18.7334,18.7507,13600.0
2010-12-10 10:00:00,21.6,21.61,21.56,21.56,6300.0,18.7507,18.7594,18.716,18.716,6300.0
2010-12-10 10:05:00,21.56,21.6,21.56,21.59,4200.0,18.716,18.7507,18.716,18.7421,4200.0
2010-12-10 10:10:00,21.59,21.59,21.56,21.58,4000.0,18.7421,18.7421,18.716,18.7334,4000.0
2010-12-10 10:15:00,21.57,21.57,21.55,21.56,6100.0,18.7247,18.7247,18.7073,18.716,6100.0
2010-12-10 10:20:00,21.57,21.58,21.56,21.57,5300.0,18.7247,18.7334,18.716,18.7247,5300.0
2010-12-10 10:25:00,21.57,21.59,21.55,21.59,8700.0,18.7247,18.7421,18.7073,18.7421,8700.0
2010-12-10 10:30:00,21.6,21.61,21.59,21.6,4700.0,18.7507,18.7594,18.7421,18.7507,4700.0
2010-12-10 10:35:00,21.6,21.6,21.56,21.57,7300.0,18.7507,18.7507,18.716,18.7247,7300.0
2010-12-10 10:40:00,21.58,21.61,21.58,21.59,25300.0,18.7334,18.7594,18.7334,18.7421,25300.0
2010-12-10 10:45:00,21.6,21.62,21.59,21.61,9300.0,18.7507,18.7681,18.7421,18.7594,9300.0
2010-12-10 10:50:00,21.62,21.63,21.6,21.63,25300.0,18.7681,18.7768,18.7507,18.7768,25300.0
2010-12-10 10:55:00,21.62,21.63,21.61,21.61,7000.0,18.7681,18.7768,18.7594,18.7594,7000.0
2010-12-10 11:00:00,21.62,21.62,21.6,21.6,3000.0,18.7681,18.7681,18.7507,18.7507,3000.0
2010-12-10 11:05:00,21.6,21.61,21.6,21.6,19400.0,18.7507,18.7594,18.7507,18.7507,19400.0
2010-12-10 11:10:00,21.6,21.63,21.6,21.61,21100.0,18.7507,18.7768,18.7507,18.7594,21100.0
2010-12-10 11:15:00,21.61,21.63,21.59,21.59,34100.0,18.7594,18.7768,18.7421,18.7421,34100.0
2010-12-10 11:20:00,21.58,21.59,21.56,21.57,7100.0,18.7334,18.7421,18.716,18.7247,7100.0
2010-12-10 11:25:00,21.56,21.56,21.56,21.56,2100.0,18.716,18.716,18.716,18.716,2100.0
2010-12-10 11:30:00,21.56,21.57,21.56,21.56,3500.0,18.716,18.7247,18.716,18.716,3500.0
2010-12-10 11:35:00,21.56,21.57,21.53,21.53,9200.0,18.716,18.7247,18.69,18.69,9200.0
2010-12-10 11:40:00,21.53,21.54,21.5,21.51,18200.0,18.69,18.6987,18.6639,18.6726,18200.0
2010-12-10 11:45:00,21.5,21.51,21.5,21.5,8900.0,18.6639,18.6726,18.6639,18.6639,8900.0
2010-12-10 11:50:00,21.5,21.51,21.48,21.48,14800.0,18.6639,18.6726,18.6466,18.6466,14800.0
2010-12-10 11:55:00,21.49,21.56,21.49,21.55,16900.0,18.6553,18.716,18.6553,18.7073,16900.0
2010-12-10 12:00:00,21.56,21.57,21.56,21.57,5800.0,18.716,18.7247,18.716,18.7247,5800.0
2010-12-10 12:05:00,21.57,21.57,21.56,21.56,900.0,18.7247,18.7247,18.716,18.716,900.0
2010-12-10 12:10:00,21.56,21.58,21.56,21.58,2300.0,18.716,18.7334,18.716,18.7334,2300.0
2010-12-10 12:15:00,21.59,21.6,21.58,21.6,2500.0,18.7421,18.7507,18.7334,18.7507,2500.0
2010-12-10 12:20:00,21.59,21.6,21.59,21.59,1200.0,18.7421,18.7507,18.7421,18.7421,1200.0
2010-12-10 12:25:00,21.59,21.6,21.59,21.59,2800.0,18.7421,18.7507,18.7421,18.7421,2800.0
2010-12-10 12:30:00,21.59,21.6,21.59,21.59,3000.0,18.7421,18.7507,18.7421,18.7421,3000.0
2010-12-10 12:35:00,21.59,21.6,21.59,21.6,1100.0,18.7421,18.7507,18.7421,18.7507,1100.0
2010-12-10 12:40:00,21.59,21.61,21.59,21.59,6200.0,18.7421,18.7594,18.7421,18.7421,6200.0
2010-12-10 12:45:00,21.59,21.63,21.59,21.62,7900.0,18.7421,18.7768,18.7421,18.7681,7900.0
2010-12-10 12:50:00,21.61,21.61,21.6,21.6,2400.0,18.7594,18.7594,18.7507,18.7507,2400.0
2010-12-10 12:55:00,21.6,21.61,21.6,21.61,1700.0,18.7507,18.7594,18.7507,18.7594,1700.0
2010-12-10 13:00:00,21.6,21.64,21.6,21.64,7300.0,18.7507,18.7855,18.7507,18.7855,7300.0
2010-12-10 13:05:00,21.64,21.64,21.63,21.64,900.0,18.7855,18.7855,18.7768,18.7855,900.0
2010-12-10 13:10:00,21.64,21.64,21.63,21.63,4800.0,18.7855,18.7855,18.7768,18.7768,4800.0
2010-12-10 13:15:00,21.63,21.64,21.63,21.64,3900.0,18.7768,18.7855,18.7768,18.7855,3900.0
2010-12-10 13:20:00,21.64,21.64,21.63,21.63,9100.0,18.7855,18.7855,18.7768,18.7768,9100.0
2010-12-10 13:25:00,21.63,21.64,21.61,21.61,18900.0,18.7768,18.7855,18.7594,18.7594,18900.0
2010-12-10 13:30:00,21.61,21.62,21.61,21.61,7300.0,18.7594,18.7681,18.7594,18.7594,7300.0
2010-12-10 13:35:00,21.61,21.62,21.59,21.6,11200.0,18.7594,18.7681,18.7421,18.7507,11200.0
2010-12-10 13:40:00,21.6,21.6,21.59,21.59,3900.0,18.7507,18.7507,18.7421,18.7421,3900.0
2010-12-10 13:45:00,21.6,21.61,21.6,21.6,4700.0,18.7507,18.7594,18.7507,18.7507,4700.0
2010-12-10 13:50:00,21.6,21.61,21.6,21.6,2600.0,18.7507,18.7594,18.7507,18.7507,2600.0
2010-12-10 13:55:00,21.6,21.61,21.6,21.6,2400.0,18.7507,18.7594,18.7507,18.7507,2400.0
2010-12-10 14:00:00,21.6,21.61,21.6,21.6,4200.0,18.7507,18.7594,18.7507,18.7507,4200.0
2010-12-10 14:05:00,21.6,21.61,21.6,21.6,3600.0,18.7507,18.7594,18.7507,18.7507,3600.0
2010-12-10 14:10:00,21.6,21.61,21.59,21.59,16500.0,18.7507,18.7594,18.7421,18.7421,16500.0
2010-12-10 14:15:00,21.59,21.6,21.59,21.59,18300.0,18.7421,18.7507,18.7421,18.7421,18300.0
2010-12-10 14:20:00,21.6,21.6,21.59,21.59,2400.0,18.7507,18.7507,18.7421,18.7421,2400.0
2010-12-10 14:25:00,21.59,21.6,21.53,21.53,62900.0,18.7421,18.7507,18.69,18.69,62900.0
2010-12-10 14:30:00,21.53,21.54,21.52,21.52,12500.0,18.69,18.6987,18.6813,18.6813,12500.0
2010-12-10 14:35:00,21.52,21.53,21.52,21.52,8200.0,18.6813,18.69,18.6813,18.6813,8200.0
2010-12-10 14:40:00,21.53,21.53,21.51,21.51,12800.0,18.69,18.69,18.6726,18.6726,12800.0
2010-12-10 14:45:00,21.52,21.52,21.5,21.5,32200.0,18.6813,18.6813,18.6639,18.6639,32200.0
2010-12-10 14:50:00,21.5,21.51,21.5,21.5,16700.0,18.6639,18.6726,18.6639,18.6639,16700.0
2010-12-10 14:55:00,21.51,21.51,21.5,21.51,6800.0,18.6726,18.6726,18.6639,18.6726,6800.0
2010-12-10 15:00:00,21.5,21.51,21.5,21.5,17200.0,18.6639,18.6726,18.6639,18.6639,17200.0
2010-12-10 15:05:00,21.5,21.51,21.48,21.48,36000.0,18.6639,18.6726,18.6466,18.6466,36000.0
2010-12-10 15:10:00,21.48,21.49,21.48,21.48,15200.0,18.6466,18.6553,18.6466,18.6466,15200.0
2010-12-10 15:15:00,21.49,21.49,21.45,21.45,40000.0,18.6553,18.6553,18.6205,18.6205,40000.0
2010-12-10 15:20:00,21.46,21.49,21.45,21.48,32200.0,18.6292,18.6553,18.6205,18.6466,32200.0
2010-12-10 15:25:00,21.47,21.48,21.47,21.48,13200.0,18.6379,18.6466,18.6379,18.6466,13200.0
2010-12-10 15:30:00,21.48,21.54,21.47,21.54,41300.0,18.6466,18.6987,18.6379,18.6987,41300.0
2010-12-10 15:35:00,21.53,21.53,21.48,21.49,43300.0,18.69,18.69,18.6466,18.6553,43300.0
2010-12-10 15:40:00,21.48,21.49,21.48,21.48,23500.0,18.6466,18.6553,18.6466,18.6466,23500.0
2010-12-10 15:45:00,21.48,21.48,21.44,21.44,133600.0,18.6466,18.6466,18.6118,18.6118,133600.0
2010-12-10 15:50:00,21.44,21.47,21.43,21.46,63600.0,18.6118,18.6379,18.6032,18.6292,63600.0
2010-12-10 15:55:00,21.46,21.47,21.43,21.43,156400.0,18.6292,18.6379,18.6032,18.6032,156400.0
2010-12-13 09:30:00,21.64,21.69,21.54,21.69,24000.0,18.7855,18.8289,18.6987,18.8289,24000.0
2010-12-13 09:35:00,21.69,21.71,21.61,21.65,25700.0,18.8289,18.8462,18.7594,18.7941,25700.0
2010-12-13 09:40:00,21.64,21.69,21.63,21.63,19200.0,18.7855,18.8289,18.7768,18.7768,19200.0
2010-12-13 09:45:00,21.62,21.65,21.61,21.61,45400.0,18.7681,18.7941,18.7594,18.7594,45400.0
2010-12-13 09:50:00,21.61,21.61,21.55,21.56,16800.0,18.7594,18.7594,18.7073,18.716,16800.0
2010-12-13 09:55:00,21.55,21.56,21.53,21.53,9900.0,18.7073,18.716,18.69,18.69,9900.0
2010-12-13 10:00:00,21.53,21.62,21.53,21.59,26500.0,18.69,18.7681,18.69,18.7421,26500.0
2010-12-13 10:05:00,21.59,21.65,21.59,21.64,23400.0,18.7421,18.7941,18.7421,18.7855,23400.0
2010-12-13 10:10:00,21.65,21.66,21.63,21.64,22400.0,18.7941,18.8028,18.7768,18.7855,22400.0
2010-12-13 10:15:00,21.63,21.67,21.63,21.65,26600.0,18.7768,18.8115,18.7768,18.7941,26600.0
2010-12-13 10:20:00,21.65,21.66,21.61,21.62,15100.0,18.7941,18.8028,18.7594,18.7681,15100.0
2010-12-13 10:25:00,21.62,21.62,21.6,21.6,11400.0,18.7681,18.7681,18.7507,18.7507,11400.0
2010-12-13 10:30:00,21.6,21.61,21.59,21.6,11900.0,18.7507,18.7594,18.7421,18.7507,11900.0
2010-12-13 10:35:00,21.6,21.61,21.58,21.58,17600.0,18.7507,18.7594,18.7334,18.7334,17600.0
2010-12-13 10:40:00,21.58,21.58,21.56,21.56,11000.0,18.7334,18.7334,18.716,18.716,11000.0
2010-12-13 10:45:00,21.57,21.65,21.56,21.65,27600.0,18.7247,18.7941,18.716,18.7941,27600.0
2010-12-13 10:50:00,21.64,21.65,21.59,21.61,18400.0,18.7855,18.7941,18.7421,18.7594,18400.0
2010-12-13 10:55:00,21.6,21.62,21.58,21.58,20200.0,18.7507,18.7681,18.7334,18.7334,20200.0
2010-12-13 11:00:00,21.58,21.58,21.53,21.55,25100.0,18.7334,18.7334,18.69,18.7073,25100.0
2010-12-13 11:05:00,21.56,21.56,21.54,21.54,6400.0,18.716,18.716,18.6987,18.6987,6400.0
2010-12-13 11:10:00,21.55,21.55,21.54,21.54,3200.0,18.7073,18.7073,18.6987,18.6987,3200.0
2010-12-13 11:15:00,21.55,21.56,21.54,21.54,13400.0,18.7073,18.716,18.6987,18.6987,13400.0
2010-12-13 11:20:00,21.55,21.55,21.52,21.52,12700.0,18.7073,18.7073,18.6813,18.6813,12700.0
2010-12-13 11:25:00,21.52,21.52,21.51,21.51,3500.0,18.6813,18.6813,18.6726,18.6726,3500.0
2010-12-13 11:30:00,21.51,21.54,21.51,21.52,10500.0,18.6726,18.6987,18.6726,18.6813,10500.0
2010-12-13 11:35:00,21.52,21.52,21.47,21.49,11700.0,18.6813,18.6813,18.6379,18.6553,11700.0
2010-12-13 11:40:00,21.48,21.49,21.45,21.47,11600.0,18.6466,18.6553,18.6205,18.6379,11600.0
2010-12-13 11:45:00,21.47,21.48,21.46,21.48,6000.0,18.6379,18.6466,18.6292,18.6466,6000.0
2010-12-13 11:50:00,21.48,21.51,21.48,21.5,8000.0,18.6466,18.6726,18.6466,18.6639,8000.0
2010-12-13 11:55:00,21.5,21.5,21.46,21.46,15300.0,18.6639,18.6639,18.6292,18.6292,15300.0
2010-12-13 12:00:00,21.46,21.47,21.45,21.45,13900.0,18.6292,18.6379,18.6205,18.6205,13900.0
2010-12-13 12:05:00,21.46,21.46,21.43,21.44,10000.0,18.6292,18.6292,18.6032,18.6118,10000.0
2010-12-13 12:10:00,21.44,21.46,21.43,21.44,15100.0,18.6118,18.6292,18.6032,18.6118,15100.0
2010-12-13 12:15:00,21.44,21.46,21.43,21.44,6100.0,18.6118,18.6292,18.6032,18.6118,6100.0
2010-12-13 12:20:00,21.45,21.46,21.44,21.45,6400.0,18.6205,18.6292,18.6118,18.6205,6400.0
2010-12-13 12:25:00,21.45,21.46,21.45,21.45,1400.0,18.6205,18.6292,18.6205,18.6205,1400.0
2010-12-13 12:30:00,21.46,21.46,21.45,21.46,3100.0,18.6292,18.6292,18.6205,18.6292,3100.0
2010-12-13 12:35:00,21.45,21.49,21.45,21.46,20000.0,18.6205,18.6553,18.6205,18.6292,20000.0
2010-12-13 12:40:00,21.46,21.46,21.45,21.45,2600.0,18.6292,18.6292,18.6205,18.6205,2600.0
2010-12-13 12:45:00,21.45,21.46,21.45,21.46,2000.0,18.6205,18.6292,18.6205,18.6292,2000.0
2010-12-13 12:50:00,21.46,21.47,21.45,21.47,8300.0,18.6292,18.6379,18.6205,18.6379,8300.0
2010-12-13 12:55:00,21.47,21.47,21.46,21.46,3200.0,18.6379,18.6379,18.6292,18.6292,3200.0
2010-12-13 13:00:00,21.47,21.47,21.46,21.47,5000.0,18.6379,18.6379,18.6292,18.6379,5000.0
2010-12-13 13:05:00,21.47,21.47,21.46,21.47,10700.0,18.6379,18.6379,18.6292,18.6379,10700.0
2010-12-13 13:10:00,21.47,21.47,21.46,21.46,5500.0,18.6379,18.6379,18.6292,18.6292,5500.0
2010-12-13 13:15:00,21.46,21.47,21.46,21.47,3300.0,18.6292,18.6379,18.6292,18.6379,3300.0
2010-12-13 13:20:00,21.47,21.47,21.46,21.47,3700.0,18.6379,18.6379,18.6292,18.6379,3700.0
2010-12-13 13:25:00,21.47,21.48,21.46,21.48,7900.0,18.6379,18.6466,18.6292,18.6466,7900.0
2010-12-13 13:30:00,21.47,21.48,21.47,21.48,2100.0,18.6379,18.6466,18.6379,18.6466,2100.0
2010-12-13 13:35:00,21.47,21.48,21.46,21.46,12800.0,18.6379,18.6466,18.6292,18.6292,12800.0
2010-12-13 13:40:00,21.46,21.47,21.45,21.45,8200.0,18.6292,18.6379,18.6205,18.6205,8200.0
2010-12-13 13:45:00,21.46,21.46,21.45,21.46,2400.0,18.6292,18.6292,18.6205,18.6292,2400.0
2010-12-13 13:50:00,21.46,21.47,21.45,21.47,7700.0,18.6292,18.6379,18.6205,18.6379,7700.0
2010-12-13 13:55:00,21.47,21.48,21.46,21.47,6500.0,18.6379,18.6466,18.6292,18.6379,6500.0
2010-12-13 14:00:00,21.48,21.48,21.47,21.48,4200.0,18.6466,18.6466,18.6379,18.6466,4200.0
2010-12-13 14:05:00,21.48,21.48,21.47,21.48,3100.0,18.6466,18.6466,18.6379,18.6466,3100.0
2010-12-13 14:10:00,21.47,21.48,21.47,21.48,2900.0,18.6379,18.6466,18.6379,18.6466,2900.0
2010-12-13 14:15:00,21.48,21.48,21.47,21.48,3600.0,18.6466,18.6466,18.6379,18.6466,3600.0
2010-12-13 14:20:00,21.48,21.48,21.47,21.47,10400.0,18.6466,18.6466,18.6379,18.6379,10400.0
2010-12-13 14:25:00,21.47,21.47,21.44,21.45,16900.0,18.6379,18.6379,18.6118,18.6205,16900.0
2010-12-13 14:30:00,21.45,21.45,21.44,21.44,3600.0,18.6205,18.6205,18.6118,18.6118,3600.0
2010-12-13 14:35:00,21.44,21.45,21.44,21.44,3900.0,18.6118,18.6205,18.6118,18.6118,3900.0
2010-12-13 14:40:00,21.44,21.45,21.44,21.45,8200.0,18.6118,18.6205,18.6118,18.6205,8200.0
2010-12-13 14:45:00,21.45,21.45,21.44,21.45,8000.0,18.6205,18.6205,18.6118,18.6205,8000.0
2010-12-13 14:50:00,21.44,21.45,21.44,21.45,4800.0,18.6118,18.6205,18.6118,18.6205,4800.0
2010-12-13 14:55:00,21.44,21.45,21.44,21.44,6500.0,18.6118,18.6205,18.6118,18.6118,6500.0
2010-12-13 15:00:00,21.45,21.45,21.44,21.45,3400.0,18.6205,18.6205,18.6118,18.6205,3400.0
2010-12-13 15:05:00,21.45,21.45,21.44,21.44,3100.0,18.6205,18.6205,18.6118,18.6118,3100.0
2010-12-13 15:10:00,21.44,21.45,21.42,21.42,44300.0,18.6118,18.6205,18.5945,18.5945,44300.0
2010-12-13 15:15:00,21.42,21.43,21.42,21.42,4600.0,18.5945,18.6032,18.5945,18.5945,4600.0
2010-12-13 15:20:00,21.42,21.43,21.42,21.42,10500.0,18.5945,18.6032,18.5945,18.5945,10500.0
2010-12-13 15:25:00,21.42,21.44,21.41,21.42,32900.0,18.5945,18.6118,18.5858,18.5945,32900.0
2010-12-13 15:30:00,21.41,21.43,21.41,21.43,11700.0,18.5858,18.6032,18.5858,18.6032,11700.0
2010-12-13 15:35:00,21.43,21.43,21.42,21.42,40600.0,18.6032,18.6032,18.5945,18.5945,40600.0
2010-12-13 15:40:00,21.41,21.42,21.38,21.4,48200.0,18.5858,18.5945,18.5598,18.5771,48200.0
2010-12-13 15:45:00,21.4,21.4,21.37,21.39,32300.0,18.5771,18.5771,18.5511,18.5684,32300.0
2010-12-13 15:50:00,21.39,21.39,21.36,21.36,57200.0,18.5684,18.5684,18.5424,18.5424,57200.0
2010-12-13 15:55:00,21.37,21.37,21.33,21.33,78800.0,18.5511,18.5511,18.5164,18.5164,78800.0
2010-12-14 09:30:00,21.34,21.39,21.28,21.29,19300.0,18.525,18.5684,18.473,18.4816,19300.0
2010-12-14 09:35:00,21.3,21.32,21.27,21.29,10100.0,18.4903,18.5077,18.4643,18.4816,10100.0
2010-12-14 09:40:00,21.29,21.31,21.28,21.29,6800.0,18.4816,18.499,18.473,18.4816,6800.0
2010-12-14 09:45:00,21.29,21.31,21.27,21.27,9700.0,18.4816,18.499,18.4643,18.4643,9700.0
2010-12-14 09:50:00,21.27,21.33,21.27,21.33,7800.0,18.4643,18.5164,18.4643,18.5164,7800.0
2010-12-14 09:55:00,21.33,21.36,21.31,21.33,8000.0,18.5164,18.5424,18.499,18.5164,8000.0
2010-12-14 10:00:00,21.33,21.35,21.32,21.33,8500.0,18.5164,18.5337,18.5077,18.5164,8500.0
2010-12-14 10:05:00,21.33,21.38,21.33,21.38,5600.0,18.5164,18.5598,18.5164,18.5598,5600.0
2010-12-14 10:10:00,21.39,21.43,21.38,21.42,10700.0,18.5684,18.6032,18.5598,18.5945,10700.0
2010-12-14 10:15:00,21.42,21.48,21.41,21.48,13500.0,18.5945,18.6466,18.5858,18.6466,13500.0
2010-12-14 10:20:00,21.48,21.5,21.45,21.47,19400.0,18.6466,18.6639,18.6205,18.6379,19400.0
2010-12-14 10:25:00,21.47,21.49,21.45,21.45,13900.0,18.6379,18.6553,18.6205,18.6205,13900.0
2010-12-14 10:30:00,21.46,21.48,21.46,21.48,14000.0,18.6292,18.6466,18.6292,18.6466,14000.0
2010-12-14 10:35:00,21.48,21.48,21.47,21.48,9300.0,18.6466,18.6466,18.6379,18.6466,9300.0
2010-12-14 10:40:00,21.47,21.48,21.46,21.47,12500.0,18.6379,18.6466,18.6292,18.6379,12500.0
2010-12-14 10:45:00,21.47,21.49,21.44,21.46,17100.0,18.6379,18.6553,18.6118,18.6292,17100.0
2010-12-14 10:50:00,21.46,21.5,21.46,21.49,10900.0,18.6292,18.6639,18.6292,18.6553,10900.0
2010-12-14 10:55:00,21.49,21.5,21.44,21.45,7100.0,18.6553,18.6639,18.6118,18.6205,7100.0
2010-12-14 11:00:00,21.45,21.46,21.44,21.44,5800.0,18.6205,18.6292,18.6118,18.6118,5800.0
2010-12-14 11:05:00,21.43,21.45,21.41,21.43,7600.0,18.6032,18.6205,18.5858,18.6032,7600.0
2010-12-14 11:10:00,21.43,21.43,21.41,21.41,6000.0,18.6032,18.6032,18.5858,18.5858,6000.0
2010-12-14 11:15:00,21.41,21.42,21.41,21.42,4900.0,18.5858,18.5945,18.5858,18.5945,4900.0
2010-12-14 11:20:00,21.42,21.42,21.41,21.41,7700.0,18.5945,18.5945,18.5858,18.5858,7700.0
2010-12-14 11:25:00,21.41,21.44,21.41,21.43,13000.0,18.5858,18.6118,18.5858,18.6032,13000.0
2010-12-14 11:30:00,21.43,21.44,21.42,21.43,10300.0,18.6032,18.6118,18.5945,18.6032,10300.0
2010-12-14 11:35:00,21.43,21.43,21.42,21.42,2800.0,18.6032,18.6032,18.5945,18.5945,2800.0
2010-12-14 11:40:00,21.42,21.43,21.4,21.43,6300.0,18.5945,18.6032,18.5771,18.6032,6300.0
2010-12-14 11:45:00,21.42,21.43,21.41,21.42,3900.0,18.5945,18.6032,18.5858,18.5945,3900.0
2010-12-14 11:50:00,21.43,21.43,21.41,21.41,4000.0,18.6032,18.6032,18.5858,18.5858,4000.0
2010-12-14 11:55:00,21.41,21.42,21.41,21.41,3600.0,18.5858,18.5945,18.5858,18.5858,3600.0
2010-12-14 12:00:00,21.41,21.42,21.41,21.41,2700.0,18.5858,18.5945,18.5858,18.5858,2700.0
2010-12-14 12:05:00,21.41,21.42,21.41,21.41,3000.0,18.5858,18.5945,18.5858,18.5858,3000.0
2010-12-14 12:10:00,21.41,21.42,21.41,21.41,2400.0,18.5858,18.5945,18.5858,18.5858,2400.0
2010-12-14 12:15:00,21.41,21.42,21.41,21.42,2800.0,18.5858,18.5945,18.5858,18.5945,2800.0
2010-12-14 12:20:00,21.41,21.42,21.41,21.41,2000.0,18.5858,18.5945,18.5858,18.5858,2000.0
2010-12-14 12:25:00,21.41,21.42,21.39,21.41,7300.0,18.5858,18.5945,18.5684,18.5858,7300.0
2010-12-14 12:30:00,21.4,21.41,21.4,21.4,1800.0,18.5771,18.5858,18.5771,18.5771,1800.0
2010-12-14 12:35:00,21.41,21.42,21.4,21.42,7000.0,18.5858,18.5945,18.5771,18.5945,7000.0
2010-12-14 12:40:00,21.42,21.42,21.41,21.41,1400.0,18.5945,18.5945,18.5858,18.5858,1400.0
2010-12-14 12:45:00,21.41,21.42,21.41,21.41,2900.0,18.5858,18.5945,18.5858,18.5858,2900.0
2010-12-14 12:50:00,21.41,21.42,21.39,21.41,12600.0,18.5858,18.5945,18.5684,18.5858,12600.0
2010-12-14 12:55:00,21.41,21.42,21.41,21.41,7800.0,18.5858,18.5945,18.5858,18.5858,7800.0
2010-12-14 13:00:00,21.41,21.44,21.41,21.43,11000.0,18.5858,18.6118,18.5858,18.6032,11000.0
2010-12-14 13:05:00,21.43,21.44,21.43,21.43,4600.0,18.6032,18.6118,18.6032,18.6032,4600.0
2010-12-14 13:10:00,21.44,21.61,21.43,21.6,392400.0,18.6118,18.7594,18.6032,18.7507,392400.0
2010-12-14 13:15:00,21.6,21.65,21.53,21.54,291800.0,18.7507,18.7941,18.69,18.6987,291800.0
2010-12-14 13:20:00,21.55,21.55,21.48,21.5,101500.0,18.7073,18.7073,18.6466,18.6639,101500.0
2010-12-14 13:25:00,21.49,21.5,21.45,21.48,19800.0,18.6553,18.6639,18.6205,18.6466,19800.0
2010-12-14 13:30:00,21.49,21.54,21.48,21.51,30600.0,18.6553,18.6987,18.6466,18.6726,30600.0
2010-12-14 13:35:00,21.51,21.54,21.5,21.54,14400.0,18.6726,18.6987,18.6639,18.6987,14400.0
2010-12-14 13:40:00,21.54,21.57,21.52,21.52,39700.0,18.6987,18.7247,18.6813,18.6813,39700.0
2010-12-14 13:45:00,21.52,21.54,21.49,21.53,45900.0,18.6813,18.6987,18.6553,18.69,45900.0
2010-12-14 13:50:00,21.53,21.55,21.51,21.54,36900.0,18.69,18.7073,18.6726,18.6987,36900.0
2010-12-14 13:55:00,21.54,21.54,21.52,21.54,26300.0,18.6987,18.6987,18.6813,18.6987,26300.0
2010-12-14 14:00:00,21.54,21.58,21.54,21.58,26800.0,18.6987,18.7334,18.6987,18.7334,26800.0
2010-12-14 14:05:00,21.57,21.57,21.54,21.55,20200.0,18.7247,18.7247,18.6987,18.7073,20200.0
2010-12-14 14:10:00,21.54,21.55,21.53,21.54,19100.0,18.6987,18.7073,18.69,18.6987,19100.0
2010-12-14 14:15:00,21.55,21.58,21.51,21.55,39400.0,18.7073,18.7334,18.6726,18.7073,39400.0
2010-12-14 14:20:00,21.55,21.55,21.52,21.53,45900.0,18.7073,18.7073,18.6813,18.69,45900.0
2010-12-14 14:25:00,21.51,21.53,21.46,21.49,29300.0,18.6726,18.69,18.6292,18.6553,29300.0
2010-12-14 14:30:00,21.49,21.55,21.49,21.55,26800.0,18.6553,18.7073,18.6553,18.7073,26800.0
2010-12-14 14:35:00,21.54,21.55,21.54,21.55,11500.0,18.6987,18.7073,18.6987,18.7073,11500.0
2010-12-14 14:40:00,21.54,21.55,21.48,21.49,31000.0,18.6987,18.7073,18.6466,18.6553,31000.0
2010-12-14 14:45:00,21.49,21.53,21.48,21.52,66400.0,18.6553,18.69,18.6466,18.6813,66400.0
2010-12-14 14:50:00,21.53,21.53,21.5,21.5,17500.0,18.69,18.69,18.6639,18.6639,17500.0
2010-12-14 14:55:00,21.51,21.53,21.49,21.52,15300.0,18.6726,18.69,18.6553,18.6813,15300.0
2010-12-14 15:00:00,21.52,21.52,21.5,21.5,8200.0,18.6813,18.6813,18.6639,18.6639,8200.0
2010-12-14 15:05:00,21.5,21.51,21.5,21.5,60100.0,18.6639,18.6726,18.6639,18.6639,60100.0
2010-12-14 15:10:00,21.5,21.51,21.46,21.49,38600.0,18.6639,18.6726,18.6292,18.6553,38600.0
2010-12-14 15:15:00,21.5,21.5,21.49,21.49,8200.0,18.6639,18.6639,18.6553,18.6553,8200.0
2010-12-14 15:20:00,21.5,21.5,21.48,21.49,18000.0,18.6639,18.6639,18.6466,18.6553,18000.0
2010-12-14 15:25:00,21.49,21.49,21.47,21.47,29600.0,18.6553,18.6553,18.6379,18.6379,29600.0
2010-12-14 15:30:00,21.47,21.48,21.45,21.46,25800.0,18.6379,18.6466,18.6205,18.6292,25800.0
2010-12-14 15:35:00,21.46,21.47,21.42,21.42,44400.0,18.6292,18.6379,18.5945,18.5945,44400.0
2010-12-14 15:40:00,21.43,21.48,21.42,21.47,40100.0,18.6032,18.6466,18.5945,18.6379,40100.0
2010-12-14 15:45:00,21.47,21.51,21.47,21.51,27600.0,18.6379,18.6726,18.6379,18.6726,27600.0
2010-12-14 15:50:00,21.5,21.55,21.5,21.55,114300.0,18.6639,18.7073,18.6639,18.7073,114300.0
2010-12-14 15:55:00,21.54,21.55,21.51,21.52,166300.0,18.6987,18.7073,18.6726,18.6813,166300.0
2010-12-15 09:30:00,21.43,21.6,21.43,21.6,20400.0,18.6032,18.7507,18.6032,18.7507,20400.0
2010-12-15 09:35:00,21.61,21.63,21.56,21.61,17700.0,18.7594,18.7768,18.716,18.7594,17700.0
2010-12-15 09:40:00,21.61,21.68,21.61,21.68,20800.0,18.7594,18.8202,18.7594,18.8202,20800.0
2010-12-15 09:45:00,21.69,21.7,21.67,21.67,7600.0,18.8289,18.8376,18.8115,18.8115,7600.0
2010-12-15 09:50:00,21.67,21.78,21.67,21.77,41400.0,18.8115,18.907,18.8115,18.8983,41400.0
2010-12-15 09:55:00,21.78,21.83,21.78,21.8,32500.0,18.907,18.9504,18.907,18.9244,32500.0
2010-12-15 10:00:00,21.8,21.81,21.77,21.79,19100.0,18.9244,18.933,18.8983,18.9157,19100.0
2010-12-15 10:05:00,21.79,21.82,21.78,21.81,5700.0,18.9157,18.9417,18.907,18.933,5700.0
2010-12-15 10:10:00,21.82,21.87,21.81,21.86,7600.0,18.9417,18.9851,18.933,18.9764,7600.0
2010-12-15 10:15:00,21.86,21.86,21.81,21.81,6200.0,18.9764,18.9764,18.933,18.933,6200.0
2010-12-15 10:20:00,21.82,21.82,21.75,21.75,14100.0,18.9417,18.9417,18.881,18.881,14100.0
2010-12-15 10:25:00,21.76,21.77,21.75,21.75,18800.0,18.8896,18.8983,18.881,18.881,18800.0
2010-12-15 10:30:00,21.75,21.78,21.75,21.75,17000.0,18.881,18.907,18.881,18.881,17000.0
2010-12-15 10:35:00,21.75,21.78,21.75,21.77,8400.0,18.881,18.907,18.881,18.8983,8400.0
2010-12-15 10:40:00,21.78,21.78,21.76,21.78,9800.0,18.907,18.907,18.8896,18.907,9800.0
2010-12-15 10:45:00,21.78,21.79,21.77,21.78,4100.0,18.907,18.9157,18.8983,18.907,4100.0
2010-12-15 10:50:00,21.78,21.79,21.78,21.78,1400.0,18.907,18.9157,18.907,18.907,1400.0
2010-12-15 10:55:00,21.78,21.79,21.78,21.79,4100.0,18.907,18.9157,18.907,18.9157,4100.0
2010-12-15 11:00:00,21.78,21.78,21.76,21.77,9900.0,18.907,18.907,18.8896,18.8983,9900.0
2010-12-15 11:05:00,21.78,21.78,21.76,21.77,4900.0,18.907,18.907,18.8896,18.8983,4900.0
2010-12-15 11:10:00,21.77,21.78,21.76,21.77,15500.0,18.8983,18.907,18.8896,18.8983,15500.0
2010-12-15 11:15:00,21.78,21.78,21.77,21.78,7900.0,18.907,18.907,18.8983,18.907,7900.0
2010-12-15 11:20:00,21.78,21.81,21.77,21.81,11200.0,18.907,18.933,18.8983,18.933,11200.0
2010-12-15 11:25:00,21.8,21.83,21.8,21.83,7300.0,18.9244,18.9504,18.9244,18.9504,7300.0
2010-12-15 11:30:00,21.83,21.85,21.81,21.82,8600.0,18.9504,18.9678,18.933,18.9417,8600.0
2010-12-15 11:35:00,21.82,21.83,21.81,21.81,4400.0,18.9417,18.9504,18.933,18.933,4400.0
2010-12-15 11:40:00,21.82,21.83,21.81,21.82,6400.0,18.9417,18.9504,18.933,18.9417,6400.0
2010-12-15 11:45:00,21.81,21.81,21.8,21.81,2900.0,18.933,18.933,18.9244,18.933,2900.0
2010-12-15 11:50:00,21.8,21.86,21.8,21.85,8800.0,18.9244,18.9764,18.9244,18.9678,8800.0
2010-12-15 11:55:00,21.86,21.89,21.84,21.89,16000.0,18.9764,19.0025,18.9591,19.0025,16000.0
2010-12-15 12:00:00,21.88,21.88,21.84,21.86,10200.0,18.9938,18.9938,18.9591,18.9764,10200.0
2010-12-15 12:05:00,21.86,21.86,21.85,21.86,1400.0,18.9764,18.9764,18.9678,18.9764,1400.0
2010-12-15 12:10:00,21.86,21.86,21.83,21.83,4000.0,18.9764,18.9764,18.9504,18.9504,4000.0
2010-12-15 12:15:00,21.83,21.83,21.83,21.83,2900.0,18.9504,18.9504,18.9504,18.9504,2900.0
2010-12-15 12:20:00,21.84,21.84,21.83,21.84,1400.0,18.9591,18.9591,18.9504,18.9591,1400.0
2010-12-15 12:25:00,21.84,21.84,21.81,21.81,6400.0,18.9591,18.9591,18.933,18.933,6400.0
2010-12-15 12:30:00,21.81,21.83,21.81,21.82,11400.0,18.933,18.9504,18.933,18.9417,11400.0
2010-12-15 12:35:00,21.82,21.83,21.81,21.83,5400.0,18.9417,18.9504,18.933,18.9504,5400.0
2010-12-15 12:40:00,21.82,21.83,21.8,21.81,8600.0,18.9417,18.9504,18.9244,18.933,8600.0
2010-12-15 12:45:00,21.81,21.82,21.8,21.81,29200.0,18.933,18.9417,18.9244,18.933,29200.0
2010-12-15 12:50:00,21.81,21.82,21.79,21.81,21000.0,18.933,18.9417,18.9157,18.933,21000.0
2010-12-15 12:55:00,21.81,21.83,21.81,21.81,8600.0,18.933,18.9504,18.933,18.933,8600.0
2010-12-15 13:00:00,21.81,21.81,21.8,21.8,6800.0,18.933,18.933,18.9244,18.9244,6800.0
2010-12-15 13:05:00,21.8,21.81,21.8,21.8,3700.0,18.9244,18.933,18.9244,18.9244,3700.0
2010-12-15 13:10:00,21.81,21.81,21.8,21.81,3600.0,18.933,18.933,18.9244,18.933,3600.0
2010-12-15 13:15:00,21.8,21.81,21.8,21.8,2300.0,18.9244,18.933,18.9244,18.9244,2300.0
2010-12-15 13:20:00,21.8,21.81,21.8,21.81,1800.0,18.9244,18.933,18.9244,18.933,1800.0
2010-12-15 13:25:00,21.8,21.82,21.8,21.82,9400.0,18.9244,18.9417,18.9244,18.9417,9400.0
2010-12-15 13:30:00,21.82,21.83,21.81,21.83,11400.0,18.9417,18.9504,18.933,18.9504,11400.0
2010-12-15 13:35:00,21.83,21.85,21.83,21.85,49700.0,18.9504,18.9678,18.9504,18.9678,49700.0
2010-12-15 13:40:00,21.84,21.84,21.81,21.81,8900.0,18.9591,18.9591,18.933,18.933,8900.0
2010-12-15 13:45:00,21.82,21.85,21.81,21.85,9000.0,18.9417,18.9678,18.933,18.9678,9000.0
2010-12-15 13:50:00,21.84,21.85,21.84,21.85,500.0,18.9591,18.9678,18.9591,18.9678,500.0
2010-12-15 13:55:00,21.84,21.85,21.84,21.84,4000.0,18.9591,18.9678,18.9591,18.9591,4000.0
2010-12-15 14:00:00,21.84,21.85,21.83,21.84,7400.0,18.9591,18.9678,18.9504,18.9591,7400.0
2010-12-15 14:05:00,21.83,21.84,21.83,21.84,7500.0,18.9504,18.9591,18.9504,18.9591,7500.0
2010-12-15 14:10:00,21.83,21.84,21.83,21.84,3200.0,18.9504,18.9591,18.9504,18.9591,3200.0
2010-12-15 14:15:00,21.84,21.84,21.83,21.84,3300.0,18.9591,18.9591,18.9504,18.9591,3300.0
2010-12-15 14:20:00,21.83,21.84,21.83,21.84,10900.0,18.9504,18.9591,18.9504,18.9591,10900.0
2010-12-15 14:25:00,21.83,21.85,21.82,21.82,29100.0,18.9504,18.9678,18.9417,18.9417,29100.0
2010-12-15 14:30:00,21.82,21.83,21.8,21.83,32200.0,18.9417,18.9504,18.9244,18.9504,32200.0
2010-12-15 14:35:00,21.83,21.84,21.83,21.83,12700.0,18.9504,18.9591,18.9504,18.9504,12700.0
2010-12-15 14:40:00,21.82,21.86,21.82,21.85,15500.0,18.9417,18.9764,18.9417,18.9678,15500.0
2010-12-15 14:45:00,21.85,21.86,21.85,21.86,9900.0,18.9678,18.9764,18.9678,18.9764,9900.0
2010-12-15 14:50:00,21.85,21.86,21.84,21.85,26200.0,18.9678,18.9764,18.9591,18.9678,26200.0
2010-12-15 14:55:00,21.85,21.86,21.84,21.84,24500.0,18.9678,18.9764,18.9591,18.9591,24500.0
2010-12-15 15:00:00,21.84,21.9,21.84,21.9,41700.0,18.9591,19.0112,18.9591,19.0112,41700.0
2010-12-15 15:05:00,21.9,21.91,21.88,21.88,13500.0,19.0112,19.0198,18.9938,18.9938,13500.0
2010-12-15 15:10:00,21.88,21.91,21.86,21.91,30100.0,18.9938,19.0198,18.9764,19.0198,30100.0
2010-12-15 15:15:00,21.91,21.93,21.9,21.91,22800.0,19.0198,19.0372,19.0112,19.0198,22800.0
2010-12-15 15:20:00,21.91,21.94,21.9,21.94,27200.0,19.0198,19.0459,19.0112,19.0459,27200.0
2010-12-15 15:25:00,21.94,22.0,21.94,22.0,65400.0,19.0459,19.098,19.0459,19.098,65400.0
2010-12-15 15:30:00,21.99,21.99,21.91,21.95,39000.0,19.0893,19.0893,19.0198,19.0546,39000.0
2010-12-15 15:35:00,21.94,21.96,21.93,21.95,29300.0,19.0459,19.0633,19.0372,19.0546,29300.0
2010-12-15 15:40:00,21.96,22.02,21.95,22.0,79100.0,19.0633,19.1153,19.0546,19.098,79100.0
2010-12-15 15:45:00,22.0,22.0,21.93,21.93,53800.0,19.098,19.098,19.0372,19.0372,53800.0
2010-12-15 15:50:00,21.93,21.97,21.92,21.95,68300.0,19.0372,19.0719,19.0285,19.0546,68300.0
2010-12-15 15:55:00,21.94,21.96,21.92,21.95,198700.0,19.0459,19.0633,19.0285,19.0546,198700.0
2010-12-16 09:30:00,21.93,21.99,21.83,21.9,30300.0,19.0372,19.0893,18.9504,19.0112,30300.0
2010-12-16 09:35:00,21.9,21.98,21.88,21.96,20200.0,19.0112,19.0806,18.9938,19.0633,20200.0
2010-12-16 09:40:00,21.94,21.97,21.91,21.94,9800.0,19.0459,19.0719,19.0198,19.0459,9800.0
2010-12-16 09:45:00,21.95,21.97,21.92,21.96,11100.0,19.0546,19.0719,19.0285,19.0633,11100.0
2010-12-16 09:50:00,21.96,21.97,21.92,21.95,12800.0,19.0633,19.0719,19.0285,19.0546,12800.0
2010-12-16 09:55:00,21.96,21.97,21.88,21.88,13300.0,19.0633,19.0719,18.9938,18.9938,13300.0
2010-12-16 10:00:00,21.89,21.96,21.88,21.96,19300.0,19.0025,19.0633,18.9938,19.0633,19300.0
2010-12-16 10:05:00,21.95,21.95,21.91,21.93,7000.0,19.0546,19.0546,19.0198,19.0372,7000.0
2010-12-16 10:10:00,21.93,21.97,21.93,21.97,6600.0,19.0372,19.0719,19.0372,19.0719,6600.0
2010-12-16 10:15:00,21.97,22.01,21.97,22.01,8000.0,19.0719,19.1067,19.0719,19.1067,8000.0
2010-12-16 10:20:00,22.01,22.08,22.01,22.06,9800.0,19.1067,19.1674,19.1067,19.1501,9800.0
2010-12-16 10:25:00,22.07,22.08,22.05,22.06,7500.0,19.1587,19.1674,19.1414,19.1501,7500.0
2010-12-16 10:30:00,22.07,22.09,22.04,22.06,37200.0,19.1587,19.1761,19.1327,19.1501,37200.0
2010-12-16 10:35:00,22.07,22.1,22.05,22.07,47300.0,19.1587,19.1848,19.1414,19.1587,47300.0
2010-12-16 10:40:00,22.08,22.1,22.08,22.09,4800.0,19.1674,19.1848,19.1674,19.1761,4800.0
2010-12-16 10:45:00,22.09,22.14,22.09,22.14,12700.0,19.1761,19.2195,19.1761,19.2195,12700.0
2010-12-16 10:50:00,22.14,22.15,22.12,22.15,8700.0,19.2195,19.2282,19.2021,19.2282,8700.0
2010-12-16 10:55:00,22.14,22.21,22.14,22.21,27500.0,19.2195,19.2803,19.2195,19.2803,27500.0
2010-12-16 11:00:00,22.21,22.23,22.19,22.19,29800.0,19.2803,19.2976,19.2629,19.2629,29800.0
2010-12-16 11:05:00,22.19,22.2,22.16,22.17,8100.0,19.2629,19.2716,19.2369,19.2456,8100.0
2010-12-16 11:10:00,22.16,22.19,22.15,22.15,31600.0,19.2369,19.2629,19.2282,19.2282,31600.0
2010-12-16 11:15:00,22.16,22.17,22.15,22.16,47200.0,19.2369,19.2456,19.2282,19.2369,47200.0
2010-12-16 11:20:00,22.16,22.16,22.15,22.16,3400.0,19.2369,19.2369,19.2282,19.2369,3400.0
2010-12-16 11:25:00,22.16,22.2,22.15,22.2,9200.0,19.2369,19.2716,19.2282,19.2716,9200.0
2010-12-16 11:30:00,22.19,22.23,22.19,22.22,20100.0,19.2629,19.2976,19.2629,19.289,20100.0
2010-12-16 11:35:00,22.22,22.27,22.22,22.27,19400.0,19.289,19.3324,19.289,19.3324,19400.0
2010-12-16 11:40:00,22.26,22.3,22.26,22.29,10100.0,19.3237,19.3584,19.3237,19.3497,10100.0
2010-12-16 11:45:00,22.3,22.3,22.29,22.3,7600.0,19.3584,19.3584,19.3497,19.3584,7600.0
2010-12-16 11:50:00,22.3,22.33,22.27,22.33,33000.0,19.3584,19.3844,19.3324,19.3844,33000.0
2010-12-16 11:55:00,22.33,22.37,22.32,22.33,15700.0,19.3844,19.4192,19.3758,19.3844,15700.0
2010-12-16 12:00:00,22.33,22.34,22.29,22.29,22200.0,19.3844,19.3931,19.3497,19.3497,22200.0
2010-12-16 12:05:00,22.29,22.3,22.27,22.29,28500.0,19.3497,19.3584,19.3324,19.3497,28500.0
2010-12-16 12:10:00,22.29,22.29,22.28,22.28,3500.0,19.3497,19.3497,19.341,19.341,3500.0
2010-12-16 12:15:00,22.28,22.29,22.27,22.27,1700.0,19.341,19.3497,19.3324,19.3324,1700.0
2010-12-16 12:20:00,22.27,22.27,22.27,22.27,1400.0,19.3324,19.3324,19.3324,19.3324,1400.0
2010-12-16 12:25:00,22.27,22.27,22.23,22.24,12200.0,19.3324,19.3324,19.2976,19.3063,12200.0
2010-12-16 12:30:00,22.24,22.24,22.22,22.23,30800.0,19.3063,19.3063,19.289,19.2976,30800.0
2010-12-16 12:35:00,22.23,22.24,22.22,22.23,7700.0,19.2976,19.3063,19.289,19.2976,7700.0
2010-12-16 12:40:00,22.23,22.27,22.22,22.27,14900.0,19.2976,19.3324,19.289,19.3324,14900.0
2010-12-16 12:45:00,22.28,22.29,22.26,22.28,3600.0,19.341,19.3497,19.3237,19.341,3600.0
2010-12-16 12:50:00,22.28,22.31,22.28,22.31,8100.0,19.341,19.3671,19.341,19.3671,8100.0
2010-12-16 12:55:00,22.31,22.32,22.3,22.3,10200.0,19.3671,19.3758,19.3584,19.3584,10200.0
2010-12-16 13:00:00,22.3,22.35,22.29,22.33,23900.0,19.3584,19.4018,19.3497,19.3844,23900.0
2010-12-16 13:05:00,22.32,22.33,22.32,22.32,6500.0,19.3758,19.3844,19.3758,19.3758,6500.0
2010-12-16 13:10:00,22.31,22.34,22.31,22.33,9100.0,19.3671,19.3931,19.3671,19.3844,9100.0
2010-12-16 13:15:00,22.33,22.35,22.32,22.34,18900.0,19.3844,19.4018,19.3758,19.3931,18900.0
2010-12-16 13:20:00,22.33,22.35,22.32,22.33,12000.0,19.3844,19.4018,19.3758,19.3844,12000.0
2010-12-16 13:25:00,22.33,22.36,22.33,22.35,9000.0,19.3844,19.4105,19.3844,19.4018,9000.0
2010-12-16 13:30:00,22.34,22.34,22.29,22.3,7800.0,19.3931,19.3931,19.3497,19.3584,7800.0
2010-12-16 13:35:00,22.31,22.32,22.3,22.32,22400.0,19.3671,19.3758,19.3584,19.3758,22400.0
2010-12-16 13:40:00,22.32,22.34,22.31,22.33,10200.0,19.3758,19.3931,19.3671,19.3844,10200.0
2010-12-16 13:45:00,22.34,22.34,22.31,22.33,5600.0,19.3931,19.3931,19.3671,19.3844,5600.0
2010-12-16 13:50:00,22.34,22.34,22.31,22.31,9400.0,19.3931,19.3931,19.3671,19.3671,9400.0
2010-12-16 13:55:00,22.32,22.33,22.31,22.31,7000.0,19.3758,19.3844,19.3671,19.3671,7000.0
2010-12-16 14:00:00,22.31,22.33,22.3,22.32,13600.0,19.3671,19.3844,19.3584,19.3758,13600.0
2010-12-16 14:05:00,22.32,22.33,22.32,22.32,6400.0,19.3758,19.3844,19.3758,19.3758,6400.0
2010-12-16 14:10:00,22.33,22.33,22.32,22.32,4700.0,19.3844,19.3844,19.3758,19.3758,4700.0
2010-12-16 14:15:00,22.32,22.33,22.31,22.31,9700.0,19.3758,19.3844,19.3671,19.3671,9700.0
2010-12-16 14:20:00,22.31,22.33,22.3,22.32,21700.0,19.3671,19.3844,19.3584,19.3758,21700.0
2010-12-16 14:25:00,22.32,22.38,22.32,22.36,51200.0,19.3758,19.4279,19.3758,19.4105,51200.0
2010-12-16 14:30:00,22.36,22.36,22.32,22.33,11900.0,19.4105,19.4105,19.3758,19.3844,11900.0
2010-12-16 14:35:00,22.33,22.37,22.33,22.36,18400.0,19.3844,19.4192,19.3844,19.4105,18400.0
2010-12-16 14:40:00,22.36,22.37,22.34,22.35,11800.0,19.4105,19.4192,19.3931,19.4018,11800.0
2010-12-16 14:45:00,22.35,22.36,22.33,22.34,11900.0,19.4018,19.4105,19.3844,19.3931,11900.0
2010-12-16 14:50:00,22.34,22.36,22.33,22.35,20100.0,19.3931,19.4105,19.3844,19.4018,20100.0
2010-12-16 14:55:00,22.35,22.36,22.34,22.35,15800.0,19.4018,19.4105,19.3931,19.4018,15800.0
2010-12-16 15:00:00,22.35,22.42,22.35,22.4,30900.0,19.4018,19.4626,19.4018,19.4452,30900.0
2010-12-16 15:05:00,22.39,22.4,22.37,22.37,13600.0,19.4365,19.4452,19.4192,19.4192,13600.0
2010-12-16 15:10:00,22.38,22.38,22.35,22.35,12900.0,19.4279,19.4279,19.4018,19.4018,12900.0
2010-12-16 15:15:00,22.36,22.38,22.35,22.35,32600.0,19.4105,19.4279,19.4018,19.4018,32600.0
2010-12-16 15:20:00,22.35,22.35,22.31,22.31,16200.0,19.4018,19.4018,19.3671,19.3671,16200.0
2010-12-16 15:25:00,22.31,22.35,22.3,22.34,23300.0,19.3671,19.4018,19.3584,19.3931,23300.0
2010-12-16 15:30:00,22.35,22.37,22.33,22.33,25900.0,19.4018,19.4192,19.3844,19.3844,25900.0
2010-12-16 15:35:00,22.33,22.36,22.33,22.35,20000.0,19.3844,19.4105,19.3844,19.4018,20000.0
2010-12-16 15:40:00,22.36,22.36,22.31,22.31,40000.0,19.4105,19.4105,19.3671,19.3671,40000.0
2010-12-16 15:45:00,22.31,22.31,22.28,22.3,94100.0,19.3671,19.3671,19.341,19.3584,94100.0
2010-12-16 15:50:00,22.29,22.32,22.29,22.3,34600.0,19.3497,19.3758,19.3497,19.3584,34600.0
2010-12-16 15:55:00,22.31,22.35,22.31,22.35,103800.0,19.3671,19.4018,19.3671,19.4018,103800.0
2010-12-17 09:30:00,22.35,22.39,22.31,22.37,197500.0,19.4018,19.4365,19.3671,19.4192,197500.0
2010-12-17 09:35:00,22.34,22.34,22.29,22.29,11400.0,19.3931,19.3931,19.3497,19.3497,11400.0
2010-12-17 09:40:00,22.28,22.28,22.25,22.27,6900.0,19.341,19.341,19.315,19.3324,6900.0
2010-12-17 09:45:00,22.27,22.3,22.26,22.29,5600.0,19.3324,19.3584,19.3237,19.3497,5600.0
2010-12-17 09:50:00,22.29,22.29,22.28,22.28,2900.0,19.3497,19.3497,19.341,19.341,2900.0
2010-12-17 09:55:00,22.29,22.3,22.28,22.3,3600.0,19.3497,19.3584,19.341,19.3584,3600.0
2010-12-17 10:00:00,22.3,22.3,22.25,22.26,24600.0,19.3584,19.3584,19.315,19.3237,24600.0
2010-12-17 10:05:00,22.26,22.3,22.26,22.3,13400.0,19.3237,19.3584,19.3237,19.3584,13400.0
2010-12-17 10:10:00,22.3,22.3,22.29,22.3,21500.0,19.3584,19.3584,19.3497,19.3584,21500.0
2010-12-17 10:15:00,22.3,22.31,22.28,22.28,12800.0,19.3584,19.3671,19.341,19.341,12800.0
2010-12-17 10:20:00,22.28,22.31,22.28,22.31,4500.0,19.341,19.3671,19.341,19.3671,4500.0
2010-12-17 10:25:00,22.31,22.32,22.29,22.31,13500.0,19.3671,19.3758,19.3497,19.3671,13500.0
2010-12-17 10:30:00,22.31,22.34,22.31,22.33,6400.0,19.3671,19.3931,19.3671,19.3844,6400.0
2010-12-17 10:35:00,22.34,22.34,22.29,22.3,9800.0,19.3931,19.3931,19.3497,19.3584,9800.0
2010-12-17 10:40:00,22.3,22.3,22.26,22.26,28400.0,19.3584,19.3584,19.3237,19.3237,28400.0
2010-12-17 10:45:00,22.25,22.26,22.24,22.25,29700.0,19.315,19.3237,19.3063,19.315,29700.0
2010-12-17 10:50:00,22.24,22.28,22.23,22.23,45900.0,19.3063,19.341,19.2976,19.2976,45900.0
2010-12-17 10:55:00,22.23,22.27,22.23,22.23,12200.0,19.2976,19.3324,19.2976,19.2976,12200.0
2010-12-17 11:00:00,22.23,22.24,22.21,22.24,17900.0,19.2976,19.3063,19.2803,19.3063,17900.0
2010-12-17 11:05:00,22.23,22.24,22.21,22.22,9500.0,19.2976,19.3063,19.2803,19.289,9500.0
2010-12-17 11:10:00,22.21,22.21,22.19,22.21,7200.0,19.2803,19.2803,19.2629,19.2803,7200.0
2010-12-17 11:15:00,22.2,22.22,22.2,22.22,2700.0,19.2716,19.289,19.2716,19.289,2700.0
2010-12-17 11:20:00,22.23,22.23,22.21,22.22,4700.0,19.2976,19.2976,19.2803,19.289,4700.0
2010-12-17 11:25:00,22.22,22.24,22.22,22.23,2100.0,19.289,19.3063,19.289,19.2976,2100.0
2010-12-17 11:30:00,22.24,22.26,22.24,22.25,3300.0,19.3063,19.3237,19.3063,19.315,3300.0
2010-12-17 11:35:00,22.25,22.28,22.25,22.28,1900.0,19.315,19.341,19.315,19.341,1900.0
2010-12-17 11:40:00,22.28,22.28,22.27,22.27,1500.0,19.341,19.341,19.3324,19.3324,1500.0
2010-12-17 11:45:00,22.28,22.28,22.27,22.28,2000.0,19.341,19.341,19.3324,19.341,2000.0
2010-12-17 11:50:00,22.27,22.28,22.27,22.27,7200.0,19.3324,19.341,19.3324,19.3324,7200.0
2010-12-17 11:55:00,22.28,22.28,22.26,22.27,5700.0,19.341,19.341,19.3237,19.3324,5700.0
2010-12-17 12:00:00,22.27,22.28,22.26,22.28,3200.0,19.3324,19.341,19.3237,19.341,3200.0
2010-12-17 12:05:00,22.28,22.28,22.27,22.27,1400.0,19.341,19.341,19.3324,19.3324,1400.0
2010-12-17 12:10:00,22.27,22.28,22.26,22.27,4600.0,19.3324,19.341,19.3237,19.3324,4600.0
2010-12-17 12:15:00,22.27,22.28,22.27,22.28,800.0,19.3324,19.341,19.3324,19.341,800.0
2010-12-17 12:20:00,22.28,22.28,22.27,22.28,700.0,19.341,19.341,19.3324,19.341,700.0
2010-12-17 12:25:00,22.27,22.27,22.26,22.26,6100.0,19.3324,19.3324,19.3237,19.3237,6100.0
2010-12-17 12:30:00,22.27,22.27,22.26,22.27,800.0,19.3324,19.3324,19.3237,19.3324,800.0
2010-12-17 12:35:00,22.27,22.27,22.26,22.27,3900.0,19.3324,19.3324,19.3237,19.3324,3900.0
2010-12-17 12:40:00,22.28,22.28,22.27,22.27,800.0,19.341,19.341,19.3324,19.3324,800.0
2010-12-17 12:45:00,22.28,22.28,22.27,22.27,700.0,19.341,19.341,19.3324,19.3324,700.0
2010-12-17 12:50:00,22.28,22.28,22.27,22.27,700.0,19.341,19.341,19.3324,19.3324,700.0
2010-12-17 12:55:00,22.28,22.28,22.27,22.27,1800.0,19.341,19.341,19.3324,19.3324,1800.0
2010-12-17 13:00:00,22.28,22.3,22.27,22.29,4100.0,19.341,19.3584,19.3324,19.3497,4100.0
2010-12-17 13:05:00,22.29,22.3,22.29,22.3,6600.0,19.3497,19.3584,19.3497,19.3584,6600.0
2010-12-17 13:10:00,22.31,22.31,22.3,22.31,1000.0,19.3671,19.3671,19.3584,19.3671,1000.0
2010-12-17 13:15:00,22.31,22.31,22.3,22.31,4900.0,19.3671,19.3671,19.3584,19.3671,4900.0
2010-12-17 13:20:00,22.32,22.32,22.31,22.32,1500.0,19.3758,19.3758,19.3671,19.3758,1500.0
2010-12-17 13:25:00,22.31,22.32,22.31,22.31,6200.0,19.3671,19.3758,19.3671,19.3671,6200.0
2010-12-17 13:30:00,22.31,22.32,22.31,22.32,2000.0,19.3671,19.3758,19.3671,19.3758,2000.0
2010-12-17 13:35:00,22.32,22.32,22.31,22.32,6600.0,19.3758,19.3758,19.3671,19.3758,6600.0
2010-12-17 13:40:00,22.32,22.32,22.31,22.32,2700.0,19.3758,19.3758,19.3671,19.3758,2700.0
2010-12-17 13:45:00,22.31,22.32,22.31,22.31,1000.0,19.3671,19.3758,19.3671,19.3671,1000.0
2010-12-17 13:50:00,22.31,22.32,22.31,22.31,1600.0,19.3671,19.3758,19.3671,19.3671,1600.0
2010-12-17 13:55:00,22.31,22.32,22.31,22.31,4300.0,19.3671,19.3758,19.3671,19.3671,4300.0
2010-12-17 14:00:00,22.32,22.32,22.31,22.31,2900.0,19.3758,19.3758,19.3671,19.3671,2900.0
2010-12-17 14:05:00,22.31,22.32,22.31,22.31,1700.0,19.3671,19.3758,19.3671,19.3671,1700.0
2010-12-17 14:10:00,22.31,22.32,22.31,22.31,3600.0,19.3671,19.3758,19.3671,19.3671,3600.0
2010-12-17 14:15:00,22.31,22.32,22.31,22.31,1400.0,19.3671,19.3758,19.3671,19.3671,1400.0
2010-12-17 14:20:00,22.31,22.32,22.31,22.31,1200.0,19.3671,19.3758,19.3671,19.3671,1200.0
2010-12-17 14:25:00,22.32,22.32,22.28,22.29,75100.0,19.3758,19.3758,19.341,19.3497,75100.0
2010-12-17 14:30:00,22.29,22.29,22.28,22.28,9000.0,19.3497,19.3497,19.341,19.341,9000.0
2010-12-17 14:35:00,22.28,22.29,22.28,22.28,2600.0,19.341,19.3497,19.341,19.341,2600.0
2010-12-17 14:40:00,22.28,22.29,22.27,22.27,14100.0,19.341,19.3497,19.3324,19.3324,14100.0
2010-12-17 14:45:00,22.27,22.27,22.25,22.25,12300.0,19.3324,19.3324,19.315,19.315,12300.0
2010-12-17 14:50:00,22.25,22.25,22.25,22.25,1200.0,19.315,19.315,19.315,19.315,1200.0
2010-12-17 14:55:00,22.26,22.26,22.25,22.26,2700.0,19.3237,19.3237,19.315,19.3237,2700.0
2010-12-17 15:00:00,22.25,22.25,22.24,22.25,10800.0,19.315,19.315,19.3063,19.315,10800.0
2010-12-17 15:05:00,22.24,22.25,22.23,22.24,23500.0,19.3063,19.315,19.2976,19.3063,23500.0
2010-12-17 15:10:00,22.23,22.24,22.21,22.22,34400.0,19.2976,19.3063,19.2803,19.289,34400.0
2010-12-17 15:15:00,22.22,22.22,22.2,22.2,17200.0,19.289,19.289,19.2716,19.2716,17200.0
2010-12-17 15:20:00,22.2,22.21,22.19,22.19,14400.0,19.2716,19.2803,19.2629,19.2629,14400.0
2010-12-17 15:25:00,22.2,22.2,22.17,22.18,29700.0,19.2716,19.2716,19.2456,19.2542,29700.0
2010-12-17 15:30:00,22.18,22.19,22.18,22.19,9000.0,19.2542,19.2629,19.2542,19.2629,9000.0
2010-12-17 15:35:00,22.19,22.19,22.15,22.15,31500.0,19.2629,19.2629,19.2282,19.2282,31500.0
2010-12-17 15:40:00,22.15,22.2,22.15,22.2,16700.0,19.2282,19.2716,19.2282,19.2716,16700.0
2010-12-17 15:45:00,22.19,22.2,22.14,22.17,71900.0,19.2629,19.2716,19.2195,19.2456,71900.0
2010-12-17 15:50:00,22.17,22.18,22.16,22.18,20900.0,19.2456,19.2542,19.2369,19.2542,20900.0
2010-12-17 15:55:00,22.17,22.18,22.15,22.16,99600.0,19.2456,19.2542,19.2282,19.2369,99600.0
2010-12-20 09:30:00,22.15,22.26,22.15,22.16,20900.0,19.2282,19.3237,19.2282,19.2369,20900.0
2010-12-20 09:35:00,22.17,22.17,22.07,22.09,22200.0,19.2456,19.2456,19.1587,19.1761,22200.0
2010-12-20 09:40:00,22.1,22.11,22.04,22.06,17100.0,19.1848,19.1935,19.1327,19.1501,17100.0
2010-12-20 09:45:00,22.07,22.1,22.07,22.07,5400.0,19.1587,19.1848,19.1587,19.1587,5400.0
2010-12-20 09:50:00,22.08,22.09,22.04,22.04,16800.0,19.1674,19.1761,19.1327,19.1327,16800.0
2010-12-20 09:55:00,22.04,22.04,21.99,22.04,21900.0,19.1327,19.1327,19.0893,19.1327,21900.0
2010-12-20 10:00:00,22.04,22.05,22.03,22.05,6100.0,19.1327,19.1414,19.124,19.1414,6100.0
2010-12-20 10:05:00,22.05,22.06,22.02,22.04,7500.0,19.1414,19.1501,19.1153,19.1327,7500.0
2010-12-20 10:10:00,22.04,22.04,21.99,22.01,9000.0,19.1327,19.1327,19.0893,19.1067,9000.0
2010-12-20 10:15:00,22.0,22.0,21.95,21.99,10000.0,19.098,19.098,19.0546,19.0893,10000.0
2010-12-20 10:20:00,21.99,22.01,21.97,22.01,13100.0,19.0893,19.1067,19.0719,19.1067,13100.0
2010-12-20 10:25:00,22.01,22.03,22.0,22.03,5600.0,19.1067,19.124,19.098,19.124,5600.0
2010-12-20 10:30:00,22.04,22.04,22.02,22.02,4100.0,19.1327,19.1327,19.1153,19.1153,4100.0
2010-12-20 10:35:00,22.03,22.03,22.02,22.03,3000.0,19.124,19.124,19.1153,19.124,3000.0
2010-12-20 10:40:00,22.03,22.06,22.02,22.04,8800.0,19.124,19.1501,19.1153,19.1327,8800.0
2010-12-20 10:45:00,22.04,22.07,22.04,22.05,13700.0,19.1327,19.1587,19.1327,19.1414,13700.0
2010-12-20 10:50:00,22.05,22.06,22.0,22.0,14000.0,19.1414,19.1501,19.098,19.098,14000.0
2010-12-20 10:55:00,22.0,22.01,21.97,21.98,12600.0,19.098,19.1067,19.0719,19.0806,12600.0
2010-12-20 11:00:00,21.98,21.98,21.96,21.96,12800.0,19.0806,19.0806,19.0633,19.0633,12800.0
2010-12-20 11:05:00,21.96,21.96,21.95,21.96,6900.0,19.0633,19.0633,19.0546,19.0633,6900.0
2010-12-20 11:10:00,21.96,22.02,21.96,22.0,7700.0,19.0633,19.1153,19.0633,19.098,7700.0
2010-12-20 11:15:00,21.99,22.0,21.97,21.97,8500.0,19.0893,19.098,19.0719,19.0719,8500.0
2010-12-20 11:20:00,21.97,21.99,21.97,21.97,10100.0,19.0719,19.0893,19.0719,19.0719,10100.0
2010-12-20 11:25:00,21.97,21.98,21.97,21.97,4300.0,19.0719,19.0806,19.0719,19.0719,4300.0
2010-12-20 11:30:00,21.98,22.0,21.98,21.98,13800.0,19.0806,19.098,19.0806,19.0806,13800.0
2010-12-20 11:35:00,21.98,22.0,21.97,21.98,9100.0,19.0806,19.098,19.0719,19.0806,9100.0
2010-12-20 11:40:00,21.98,21.99,21.98,21.98,1500.0,19.0806,19.0893,19.0806,19.0806,1500.0
2010-12-20 11:45:00,21.99,22.0,21.98,22.0,7200.0,19.0893,19.098,19.0806,19.098,7200.0
2010-12-20 11:50:00,22.0,22.0,21.94,21.95,34300.0,19.098,19.098,19.0459,19.0546,34300.0
2010-12-20 11:55:00,21.95,21.96,21.94,21.94,4800.0,19.0546,19.0633,19.0459,19.0459,4800.0
2010-12-20 12:00:00,21.95,21.95,21.88,21.9,38200.0,19.0546,19.0546,18.9938,19.0112,38200.0
2010-12-20 12:05:00,21.9,21.91,21.88,21.89,8200.0,19.0112,19.0198,18.9938,19.0025,8200.0
2010-12-20 12:10:00,21.88,21.89,21.88,21.88,4600.0,18.9938,19.0025,18.9938,18.9938,4600.0
2010-12-20 12:15:00,21.88,21.89,21.88,21.88,4300.0,18.9938,19.0025,18.9938,18.9938,4300.0
2010-12-20 12:20:00,21.88,21.9,21.81,21.81,72700.0,18.9938,19.0112,18.933,18.933,72700.0
2010-12-20 12:25:00,21.81,21.85,21.81,21.82,21200.0,18.933,18.9678,18.933,18.9417,21200.0
2010-12-20 12:30:00,21.82,21.86,21.82,21.85,8300.0,18.9417,18.9764,18.9417,18.9678,8300.0
2010-12-20 12:35:00,21.86,21.87,21.85,21.86,5800.0,18.9764,18.9851,18.9678,18.9764,5800.0
2010-12-20 12:40:00,21.86,21.92,21.86,21.91,16100.0,18.9764,19.0285,18.9764,19.0198,16100.0
2010-12-20 12:45:00,21.92,21.92,21.91,21.92,5600.0,19.0285,19.0285,19.0198,19.0285,5600.0
2010-12-20 12:50:00,21.92,21.92,21.88,21.88,32900.0,19.0285,19.0285,18.9938,18.9938,32900.0
2010-12-20 12:55:00,21.88,21.91,21.86,21.9,23300.0,18.9938,19.0198,18.9764,19.0112,23300.0
2010-12-20 13:00:00,21.89,21.92,21.89,21.92,9900.0,19.0025,19.0285,19.0025,19.0285,9900.0
2010-12-20 13:05:00,21.92,21.92,21.91,21.91,5500.0,19.0285,19.0285,19.0198,19.0198,5500.0
2010-12-20 13:10:00,21.92,21.92,21.91,21.91,8000.0,19.0285,19.0285,19.0198,19.0198,8000.0
2010-12-20 13:15:00,21.92,21.94,21.91,21.93,7500.0,19.0285,19.0459,19.0198,19.0372,7500.0
2010-12-20 13:20:00,21.95,21.96,21.93,21.94,22200.0,19.0546,19.0633,19.0372,19.0459,22200.0
2010-12-20 13:25:00,21.94,21.94,21.89,21.9,24500.0,19.0459,19.0459,19.0025,19.0112,24500.0
2010-12-20 13:30:00,21.9,21.92,21.9,21.92,2000.0,19.0112,19.0285,19.0112,19.0285,2000.0
2010-12-20 13:35:00,21.93,21.93,21.92,21.93,3300.0,19.0372,19.0372,19.0285,19.0372,3300.0
2010-12-20 13:40:00,21.92,21.93,21.9,21.91,22500.0,19.0285,19.0372,19.0112,19.0198,22500.0
2010-12-20 13:45:00,21.91,21.91,21.9,21.91,2900.0,19.0198,19.0198,19.0112,19.0198,2900.0
2010-12-20 13:50:00,21.9,21.91,21.88,21.88,14700.0,19.0112,19.0198,18.9938,18.9938,14700.0
2010-12-20 13:55:00,21.89,21.89,21.88,21.88,7400.0,19.0025,19.0025,18.9938,18.9938,7400.0
2010-12-20 14:00:00,21.88,21.91,21.88,21.9,18400.0,18.9938,19.0198,18.9938,19.0112,18400.0
2010-12-20 14:05:00,21.9,21.91,21.86,21.88,39000.0,19.0112,19.0198,18.9764,18.9938,39000.0
2010-12-20 14:10:00,21.89,21.91,21.88,21.9,8900.0,19.0025,19.0198,18.9938,19.0112,8900.0
2010-12-20 14:15:00,21.9,21.9,21.89,21.89,11000.0,19.0112,19.0112,19.0025,19.0025,11000.0
2010-12-20 14:20:00,21.9,21.9,21.88,21.88,21900.0,19.0112,19.0112,18.9938,18.9938,21900.0
2010-12-20 14:25:00,21.89,21.9,21.88,21.9,7300.0,19.0025,19.0112,18.9938,19.0112,7300.0
2010-12-20 14:30:00,21.9,21.9,21.88,21.89,10200.0,19.0112,19.0112,18.9938,19.0025,10200.0
2010-12-20 14:35:00,21.89,21.89,21.87,21.87,30800.0,19.0025,19.0025,18.9851,18.9851,30800.0
2010-12-20 14:40:00,21.87,21.88,21.84,21.84,19200.0,18.9851,18.9938,18.9591,18.9591,19200.0
2010-12-20 14:45:00,21.84,21.86,21.83,21.86,17200.0,18.9591,18.9764,18.9504,18.9764,17200.0
2010-12-20 14:50:00,21.85,21.87,21.84,21.87,21800.0,18.9678,18.9851,18.9591,18.9851,21800.0
2010-12-20 14:55:00,21.87,21.88,21.85,21.88,16100.0,18.9851,18.9938,18.9678,18.9938,16100.0
2010-12-20 15:00:00,21.87,21.89,21.87,21.89,8700.0,18.9851,19.0025,18.9851,19.0025,8700.0
2010-12-20 15:05:00,21.88,21.92,21.88,21.92,13200.0,18.9938,19.0285,18.9938,19.0285,13200.0
2010-12-20 15:10:00,21.91,21.91,21.86,21.88,32900.0,19.0198,19.0198,18.9764,18.9938,32900.0
2010-12-20 15:15:00,21.87,21.87,21.86,21.87,20400.0,18.9851,18.9851,18.9764,18.9851,20400.0
2010-12-20 15:20:00,21.86,21.87,21.84,21.84,19200.0,18.9764,18.9851,18.9591,18.9591,19200.0
2010-12-20 15:25:00,21.85,22.1,21.84,22.03,534800.0,18.9678,19.1848,18.9591,19.124,534800.0
2010-12-20 15:30:00,22.03,22.03,21.9,21.96,111400.0,19.124,19.124,19.0112,19.0633,111400.0
2010-12-20 15:35:00,21.95,21.97,21.88,21.88,62700.0,19.0546,19.0719,18.9938,18.9938,62700.0
2010-12-20 15:40:00,21.88,21.92,21.85,21.87,60800.0,18.9938,19.0285,18.9678,18.9851,60800.0
2010-12-20 15:45:00,21.87,21.93,21.86,21.92,55800.0,18.9851,19.0372,18.9764,19.0285,55800.0
2010-12-20 15:50:00,21.92,21.94,21.89,21.89,85300.0,19.0285,19.0459,19.0025,19.0025,85300.0
2010-12-20 15:55:00,21.89,21.92,21.88,21.91,96200.0,19.0025,19.0285,18.9938,19.0198,96200.0
2010-12-21 09:30:00,22.03,22.15,22.03,22.06,37500.0,19.124,19.2282,19.124,19.1501,37500.0
2010-12-21 09:35:00,22.06,22.1,22.01,22.09,27900.0,19.1501,19.1848,19.1067,19.1761,27900.0
2010-12-21 09:40:00,22.08,22.09,21.93,21.94,22700.0,19.1674,19.1761,19.0372,19.0459,22700.0
2010-12-21 09:45:00,21.95,22.0,21.95,21.99,6700.0,19.0546,19.098,19.0546,19.0893,6700.0
2010-12-21 09:50:00,21.99,22.02,21.99,22.01,13900.0,19.0893,19.1153,19.0893,19.1067,13900.0
2010-12-21 09:55:00,22.0,22.01,21.96,21.96,17000.0,19.098,19.1067,19.0633,19.0633,17000.0
2010-12-21 10:00:00,21.96,22.02,21.96,22.02,13800.0,19.0633,19.1153,19.0633,19.1153,13800.0
2010-12-21 10:05:00,22.02,22.07,22.02,22.07,10800.0,19.1153,19.1587,19.1153,19.1587,10800.0
2010-12-21 10:10:00,22.07,22.07,22.03,22.03,4400.0,19.1587,19.1587,19.124,19.124,4400.0
2010-12-21 10:15:00,22.04,22.06,22.0,22.05,16100.0,19.1327,19.1501,19.098,19.1414,16100.0
2010-12-21 10:20:00,22.06,22.09,22.06,22.07,7700.0,19.1501,19.1761,19.1501,19.1587,7700.0
2010-12-21 10:25:00,22.07,22.11,22.06,22.09,9400.0,19.1587,19.1935,19.1501,19.1761,9400.0
2010-12-21 10:30:00,22.09,22.1,22.07,22.07,7000.0,19.1761,19.1848,19.1587,19.1587,7000.0
2010-12-21 10:35:00,22.06,22.06,22.01,22.02,18000.0,19.1501,19.1501,19.1067,19.1153,18000.0
2010-12-21 10:40:00,22.02,22.03,22.01,22.01,7200.0,19.1153,19.124,19.1067,19.1067,7200.0
2010-12-21 10:45:00,22.02,22.02,22.0,22.0,6400.0,19.1153,19.1153,19.098,19.098,6400.0
2010-12-21 10:50:00,22.01,22.08,22.0,22.08,7500.0,19.1067,19.1674,19.098,19.1674,7500.0
2010-12-21 10:55:00,22.09,22.09,22.08,22.08,600.0,19.1761,19.1761,19.1674,19.1674,600.0
2010-12-21 11:00:00,22.08,22.08,22.04,22.04,6500.0,19.1674,19.1674,19.1327,19.1327,6500.0
2010-12-21 11:05:00,22.04,22.05,22.02,22.02,4000.0,19.1327,19.1414,19.1153,19.1153,4000.0
2010-12-21 11:10:00,22.02,22.02,21.99,21.99,7700.0,19.1153,19.1153,19.0893,19.0893,7700.0
2010-12-21 11:15:00,21.99,21.99,21.96,21.96,6600.0,19.0893,19.0893,19.0633,19.0633,6600.0
2010-12-21 11:20:00,21.97,21.97,21.96,21.96,2800.0,19.0719,19.0719,19.0633,19.0633,2800.0
2010-12-21 11:25:00,21.96,21.97,21.96,21.96,2400.0,19.0633,19.0719,19.0633,19.0633,2400.0
2010-12-21 11:30:00,21.97,21.99,21.96,21.96,24800.0,19.0719,19.0893,19.0633,19.0633,24800.0
2010-12-21 11:35:00,21.96,21.97,21.92,21.94,12800.0,19.0633,19.0719,19.0285,19.0459,12800.0
2010-12-21 11:40:00,21.94,21.94,21.91,21.91,9500.0,19.0459,19.0459,19.0198,19.0198,9500.0
2010-12-21 11:45:00,21.92,21.92,21.89,21.9,9500.0,19.0285,19.0285,19.0025,19.0112,9500.0
2010-12-21 11:50:00,21.89,21.91,21.89,21.91,6000.0,19.0025,19.0198,19.0025,19.0198,6000.0
2010-12-21 11:55:00,21.9,21.92,21.9,21.92,4900.0,19.0112,19.0285,19.0112,19.0285,4900.0
2010-12-21 12:00:00,21.92,21.95,21.92,21.95,4600.0,19.0285,19.0546,19.0285,19.0546,4600.0
2010-12-21 12:05:00,21.94,21.97,21.94,21.97,4300.0,19.0459,19.0719,19.0459,19.0719,4300.0
2010-12-21 12:10:00,21.97,21.97,21.96,21.96,3700.0,19.0719,19.0719,19.0633,19.0633,3700.0
2010-12-21 12:15:00,21.97,21.97,21.96,21.97,1300.0,19.0719,19.0719,19.0633,19.0719,1300.0
2010-12-21 12:20:00,21.97,21.98,21.93,21.98,11500.0,19.0719,19.0806,19.0372,19.0806,11500.0
2010-12-21 12:25:00,21.98,21.99,21.98,21.99,3000.0,19.0806,19.0893,19.0806,19.0893,3000.0
2010-12-21 12:30:00,21.99,21.99,21.98,21.98,1300.0,19.0893,19.0893,19.0806,19.0806,1300.0
2010-12-21 12:35:00,21.99,22.0,21.97,21.98,11200.0,19.0893,19.098,19.0719,19.0806,11200.0
2010-12-21 12:40:00,21.98,21.98,21.98,21.98,800.0,19.0806,19.0806,19.0806,19.0806,800.0
2010-12-21 12:45:00,21.98,21.99,21.98,21.99,3600.0,19.0806,19.0893,19.0806,19.0893,3600.0
2010-12-21 12:50:00,21.98,21.99,21.96,21.98,15600.0,19.0806,19.0893,19.0633,19.0806,15600.0
2010-12-21 12:55:00,21.98,21.98,21.98,21.98,700.0,19.0806,19.0806,19.0806,19.0806,700.0
2010-12-21 13:00:00,21.98,21.98,21.95,21.95,11300.0,19.0806,19.0806,19.0546,19.0546,11300.0
2010-12-21 13:05:00,21.96,21.97,21.96,21.96,1100.0,19.0633,19.0719,19.0633,19.0633,1100.0
2010-12-21 13:10:00,21.97,21.97,21.96,21.97,1100.0,19.0719,19.0719,19.0633,19.0719,1100.0
2010-12-21 13:15:00,21.96,21.99,21.96,21.99,2300.0,19.0633,19.0893,19.0633,19.0893,2300.0
2010-12-21 13:20:00,21.99,22.0,21.99,21.99,6100.0,19.0893,19.098,19.0893,19.0893,6100.0
2010-12-21 13:25:00,21.99,21.99,21.98,21.98,8800.0,19.0893,19.0893,19.0806,19.0806,8800.0
2010-12-21 13:30:00,21.98,21.98,21.97,21.98,3100.0,19.0806,19.0806,19.0719,19.0806,3100.0
2010-12-21 13:35:00,21.98,21.98,21.96,21.98,4600.0,19.0806,19.0806,19.0633,19.0806,4600.0
2010-12-21 13:40:00,21.98,21.98,21.96,21.96,4100.0,19.0806,19.0806,19.0633,19.0633,4100.0
2010-12-21 13:45:00,21.97,21.97,21.96,21.96,1800.0,19.0719,19.0719,19.0633,19.0633,1800.0
2010-12-21 13:50:00,21.97,21.97,21.96,21.96,4500.0,19.0719,19.0719,19.0633,19.0633,4500.0
2010-12-21 13:55:00,21.96,21.98,21.96,21.98,8100.0,19.0633,19.0806,19.0633,19.0806,8100.0
2010-12-21 14:00:00,21.98,21.98,21.97,21.98,1700.0,19.0806,19.0806,19.0719,19.0806,1700.0
2010-12-21 14:05:00,21.97,21.99,21.97,21.99,4100.0,19.0719,19.0893,19.0719,19.0893,4100.0
2010-12-21 14:10:00,21.99,21.99,21.96,21.99,16400.0,19.0893,19.0893,19.0633,19.0893,16400.0
2010-12-21 14:15:00,21.99,22.0,21.99,22.0,3600.0,19.0893,19.098,19.0893,19.098,3600.0
2010-12-21 14:20:00,21.99,22.0,21.96,21.97,19600.0,19.0893,19.098,19.0633,19.0719,19600.0
2010-12-21 14:25:00,21.96,21.97,21.96,21.96,4000.0,19.0633,19.0719,19.0633,19.0633,4000.0
2010-12-21 14:30:00,21.97,21.97,21.96,21.97,4200.0,19.0719,19.0719,19.0633,19.0719,4200.0
2010-12-21 14:35:00,21.97,21.97,21.96,21.97,6900.0,19.0719,19.0719,19.0633,19.0719,6900.0
2010-12-21 14:40:00,21.97,21.97,21.96,21.96,6900.0,19.0719,19.0719,19.0633,19.0633,6900.0
2010-12-21 14:45:00,21.97,21.98,21.96,21.96,4800.0,19.0719,19.0806,19.0633,19.0633,4800.0
2010-12-21 14:50:00,21.97,21.97,21.96,21.97,2300.0,19.0719,19.0719,19.0633,19.0719,2300.0
2010-12-21 14:55:00,21.97,21.99,21.96,21.98,5100.0,19.0719,19.0893,19.0633,19.0806,5100.0
2010-12-21 15:00:00,21.99,22.02,21.98,22.02,8200.0,19.0893,19.1153,19.0806,19.1153,8200.0
2010-12-21 15:05:00,22.02,22.02,22.01,22.01,2600.0,19.1153,19.1153,19.1067,19.1067,2600.0
2010-12-21 15:10:00,22.01,22.02,22.01,22.01,4800.0,19.1067,19.1153,19.1067,19.1067,4800.0
2010-12-21 15:15:00,22.01,22.02,22.01,22.01,13500.0,19.1067,19.1153,19.1067,19.1067,13500.0
2010-12-21 15:20:00,22.02,22.02,22.01,22.01,11700.0,19.1153,19.1153,19.1067,19.1067,11700.0
2010-12-21 15:25:00,22.01,22.03,22.01,22.03,33300.0,19.1067,19.124,19.1067,19.124,33300.0
2010-12-21 15:30:00,22.02,22.03,22.01,22.02,21400.0,19.1153,19.124,19.1067,19.1153,21400.0
2010-12-21 15:35:00,22.01,22.02,22.01,22.01,11300.0,19.1067,19.1153,19.1067,19.1067,11300.0
2010-12-21 15:40:00,22.01,22.07,22.01,22.06,84900.0,19.1067,19.1587,19.1067,19.1501,84900.0
2010-12-21 15:45:00,22.07,22.12,22.07,22.08,118800.0,19.1587,19.2021,19.1587,19.1674,118800.0
2010-12-21 15:50:00,22.08,22.11,22.07,22.07,49500.0,19.1674,19.1935,19.1587,19.1587,49500.0
2010-12-21 15:55:00,22.07,22.08,21.98,21.99,193800.0,19.1587,19.1674,19.0806,19.0893,193800.0
2010-12-22 09:30:00,22.03,22.16,21.98,22.11,14400.0,19.124,19.2369,19.0806,19.1935,14400.0
2010-12-22 09:35:00,22.1,22.13,22.06,22.12,8100.0,19.1848,19.2108,19.1501,19.2021,8100.0
2010-12-22 09:40:00,22.12,22.14,22.11,22.12,11700.0,19.2021,19.2195,19.1935,19.2021,11700.0
2010-12-22 09:45:00,22.11,22.11,22.06,22.08,15200.0,19.1935,19.1935,19.1501,19.1674,15200.0
2010-12-22 09:50:00,22.07,22.1,22.05,22.1,5900.0,19.1587,19.1848,19.1414,19.1848,5900.0
2010-12-22 09:55:00,22.1,22.11,22.06,22.06,8300.0,19.1848,19.1935,19.1501,19.1501,8300.0
2010-12-22 10:00:00,22.05,22.08,22.01,22.07,8800.0,19.1414,19.1674,19.1067,19.1587,8800.0
2010-12-22 10:05:00,22.07,22.08,22.07,22.07,3500.0,19.1587,19.1674,19.1587,19.1587,3500.0
2010-12-22 10:10:00,22.07,22.07,21.97,21.98,24800.0,19.1587,19.1587,19.0719,19.0806,24800.0
2010-12-22 10:15:00,21.98,22.03,21.97,22.02,5500.0,19.0806,19.124,19.0719,19.1153,5500.0
2010-12-22 10:20:00,22.03,22.06,22.03,22.06,4300.0,19.124,19.1501,19.124,19.1501,4300.0
2010-12-22 10:25:00,22.05,22.06,22.05,22.06,2200.0,19.1414,19.1501,19.1414,19.1501,2200.0
2010-12-22 10:30:00,22.06,22.06,22.0,22.01,18600.0,19.1501,19.1501,19.098,19.1067,18600.0
2010-12-22 10:35:00,22.01,22.03,22.01,22.02,3400.0,19.1067,19.124,19.1067,19.1153,3400.0
2010-12-22 10:40:00,22.03,22.03,22.02,22.03,7300.0,19.124,19.124,19.1153,19.124,7300.0
2010-12-22 10:45:00,22.03,22.05,22.03,22.05,13600.0,19.124,19.1414,19.124,19.1414,13600.0
2010-12-22 10:50:00,22.05,22.05,22.04,22.05,3300.0,19.1414,19.1414,19.1327,19.1414,3300.0
2010-12-22 10:55:00,22.04,22.05,22.04,22.05,8600.0,19.1327,19.1414,19.1327,19.1414,8600.0
2010-12-22 11:00:00,22.05,22.05,22.05,22.05,15700.0,19.1414,19.1414,19.1414,19.1414,15700.0
2010-12-22 11:05:00,22.05,22.05,22.04,22.05,7700.0,19.1414,19.1414,19.1327,19.1414,7700.0
2010-12-22 11:10:00,22.05,22.05,22.04,22.05,1700.0,19.1414,19.1414,19.1327,19.1414,1700.0
2010-12-22 11:15:00,22.05,22.06,22.04,22.06,11800.0,19.1414,19.1501,19.1327,19.1501,11800.0
2010-12-22 11:20:00,22.06,22.06,22.02,22.02,17500.0,19.1501,19.1501,19.1153,19.1153,17500.0
2010-12-22 11:25:00,22.02,22.05,22.02,22.05,6300.0,19.1153,19.1414,19.1153,19.1414,6300.0
2010-12-22 11:30:00,22.05,22.05,22.04,22.05,4000.0,19.1414,19.1414,19.1327,19.1414,4000.0
2010-12-22 11:35:00,22.05,22.05,22.04,22.05,6100.0,19.1414,19.1414,19.1327,19.1414,6100.0
2010-12-22 11:40:00,22.05,22.06,22.04,22.06,18200.0,19.1414,19.1501,19.1327,19.1501,18200.0
2010-12-22 11:45:00,22.06,22.06,22.04,22.04,10100.0,19.1501,19.1501,19.1327,19.1327,10100.0
2010-12-22 11:50:00,22.05,22.05,22.03,22.03,4000.0,19.1414,19.1414,19.124,19.124,4000.0
2010-12-22 11:55:00,22.03,22.06,22.03,22.06,5900.0,19.124,19.1501,19.124,19.1501,5900.0
2010-12-22 12:00:00,22.06,22.06,22.05,22.06,2300.0,19.1501,19.1501,19.1414,19.1501,2300.0
2010-12-22 12:05:00,22.06,22.06,22.05,22.06,2300.0,19.1501,19.1501,19.1414,19.1501,2300.0
2010-12-22 12:10:00,22.06,22.06,22.05,22.05,4200.0,19.1501,19.1501,19.1414,19.1414,4200.0
2010-12-22 12:15:00,22.05,22.06,22.05,22.05,3700.0,19.1414,19.1501,19.1414,19.1414,3700.0
2010-12-22 12:20:00,22.05,22.06,22.05,22.05,3200.0,19.1414,19.1501,19.1414,19.1414,3200.0
2010-12-22 12:25:00,22.06,22.06,22.05,22.05,3200.0,19.1501,19.1501,19.1414,19.1414,3200.0
2010-12-22 12:30:00,22.06,22.06,22.05,22.06,11200.0,19.1501,19.1501,19.1414,19.1501,11200.0
2010-12-22 12:35:00,22.05,22.06,22.05,22.05,1800.0,19.1414,19.1501,19.1414,19.1414,1800.0
2010-12-22 12:40:00,22.05,22.06,22.05,22.06,3400.0,19.1414,19.1501,19.1414,19.1501,3400.0
2010-12-22 12:45:00,22.06,22.06,22.05,22.05,3200.0,19.1501,19.1501,19.1414,19.1414,3200.0
2010-12-22 12:50:00,22.05,22.06,22.03,22.05,25600.0,19.1414,19.1501,19.124,19.1414,25600.0
2010-12-22 12:55:00,22.05,22.07,22.04,22.06,21700.0,19.1414,19.1587,19.1327,19.1501,21700.0
2010-12-22 13:00:00,22.06,22.06,22.03,22.03,12300.0,19.1501,19.1501,19.124,19.124,12300.0
2010-12-22 13:05:00,22.04,22.06,22.03,22.05,11400.0,19.1327,19.1501,19.124,19.1414,11400.0
2010-12-22 13:10:00,22.04,22.05,22.04,22.05,2500.0,19.1327,19.1414,19.1327,19.1414,2500.0
2010-12-22 13:15:00,22.04,22.05,22.02,22.03,15500.0,19.1327,19.1414,19.1153,19.124,15500.0
2010-12-22 13:20:00,22.03,22.04,22.03,22.04,10000.0,19.124,19.1327,19.124,19.1327,10000.0
2010-12-22 13:25:00,22.04,22.04,22.03,22.04,3000.0,19.1327,19.1327,19.124,19.1327,3000.0
2010-12-22 13:30:00,22.04,22.04,21.99,22.0,14800.0,19.1327,19.1327,19.0893,19.098,14800.0
2010-12-22 13:35:00,22.0,22.04,22.0,22.04,6500.0,19.098,19.1327,19.098,19.1327,6500.0
2010-12-22 13:40:00,22.03,22.05,22.03,22.04,5400.0,19.124,19.1414,19.124,19.1327,5400.0
2010-12-22 13:45:00,22.03,22.04,22.03,22.03,1500.0,19.124,19.1327,19.124,19.124,1500.0
2010-12-22 13:50:00,22.03,22.04,22.03,22.03,6400.0,19.124,19.1327,19.124,19.124,6400.0
2010-12-22 13:55:00,22.04,22.05,22.03,22.05,4500.0,19.1327,19.1414,19.124,19.1414,4500.0
2010-12-22 14:00:00,22.05,22.06,22.05,22.05,3500.0,19.1414,19.1501,19.1414,19.1414,3500.0
2010-12-22 14:05:00,22.06,22.06,22.05,22.06,3400.0,19.1501,19.1501,19.1414,19.1501,3400.0
2010-12-22 14:10:00,22.05,22.06,22.05,22.06,2400.0,19.1414,19.1501,19.1414,19.1501,2400.0
2010-12-22 14:15:00,22.05,22.06,22.05,22.05,4800.0,19.1414,19.1501,19.1414,19.1414,4800.0
2010-12-22 14:20:00,22.05,22.06,22.05,22.06,6500.0,19.1414,19.1501,19.1414,19.1501,6500.0
2010-12-22 14:25:00,22.06,22.06,22.05,22.05,8400.0,19.1501,19.1501,19.1414,19.1414,8400.0
2010-12-22 14:30:00,22.06,22.06,22.02,22.03,31700.0,19.1501,19.1501,19.1153,19.124,31700.0
2010-12-22 14:35:00,22.02,22.05,22.02,22.05,18100.0,19.1153,19.1414,19.1153,19.1414,18100.0
2010-12-22 14:40:00,22.05,22.05,22.04,22.05,7300.0,19.1414,19.1414,19.1327,19.1414,7300.0
2010-12-22 14:45:00,22.04,22.05,22.04,22.04,7700.0,19.1327,19.1414,19.1327,19.1327,7700.0
2010-12-22 14:50:00,22.05,22.05,22.04,22.05,4200.0,19.1414,19.1414,19.1327,19.1414,4200.0
2010-12-22 14:55:00,22.05,22.05,22.04,22.05,5300.0,19.1414,19.1414,19.1327,19.1414,5300.0
2010-12-22 15:00:00,22.04,22.05,22.04,22.04,8600.0,19.1327,19.1414,19.1327,19.1327,8600.0
2010-12-22 15:05:00,22.04,22.05,22.04,22.05,5800.0,19.1327,19.1414,19.1327,19.1414,5800.0
2010-12-22 15:10:00,22.04,22.05,22.04,22.04,6900.0,19.1327,19.1414,19.1327,19.1327,6900.0
2010-12-22 15:15:00,22.04,22.05,22.02,22.03,22200.0,19.1327,19.1414,19.1153,19.124,22200.0
2010-12-22 15:20:00,22.03,22.05,22.02,22.04,27900.0,19.124,19.1414,19.1153,19.1327,27900.0
2010-12-22 15:25:00,22.04,22.05,22.04,22.05,10400.0,19.1327,19.1414,19.1327,19.1414,10400.0
2010-12-22 15:30:00,22.05,22.05,22.01,22.01,28300.0,19.1414,19.1414,19.1067,19.1067,28300.0
2010-12-22 15:35:00,22.01,22.02,22.0,22.0,25600.0,19.1067,19.1153,19.098,19.098,25600.0
2010-12-22 15:40:00,22.0,22.05,22.0,22.01,111000.0,19.098,19.1414,19.098,19.1067,111000.0
2010-12-22 15:45:00,22.01,22.06,22.01,22.05,55000.0,19.1067,19.1501,19.1067,19.1414,55000.0
2010-12-22 15:50:00,22.05,22.06,22.04,22.06,33800.0,19.1414,19.1501,19.1327,19.1501,33800.0
2010-12-22 15:55:00,22.05,22.06,21.98,22.0,169000.0,19.1414,19.1501,19.0806,19.098,169000.0
2010-12-23 09:30:00,21.91,22.0,21.91,22.0,11700.0,19.0198,19.098,19.0198,19.098,11700.0
2010-12-23 09:35:00,22.0,22.07,22.0,22.05,11100.0,19.098,19.1587,19.098,19.1414,11100.0
2010-12-23 09:40:00,22.07,22.1,22.05,22.08,10500.0,19.1587,19.1848,19.1414,19.1674,10500.0
2010-12-23 09:45:00,22.08,22.11,22.08,22.11,7000.0,19.1674,19.1935,19.1674,19.1935,7000.0
2010-12-23 09:50:00,22.1,22.14,22.1,22.12,11400.0,19.1848,19.2195,19.1848,19.2021,11400.0
2010-12-23 09:55:00,22.13,22.15,22.13,22.14,12700.0,19.2108,19.2282,19.2108,19.2195,12700.0
2010-12-23 10:00:00,22.15,22.18,22.14,22.18,18600.0,19.2282,19.2542,19.2195,19.2542,18600.0
2010-12-23 10:05:00,22.17,22.23,22.17,22.22,36100.0,19.2456,19.2976,19.2456,19.289,36100.0
2010-12-23 10:10:00,22.22,22.28,22.22,22.27,20200.0,19.289,19.341,19.289,19.3324,20200.0
2010-12-23 10:15:00,22.27,22.32,22.26,22.29,36900.0,19.3324,19.3758,19.3237,19.3497,36900.0
2010-12-23 10:20:00,22.28,22.28,22.22,22.28,20200.0,19.341,19.341,19.289,19.341,20200.0
2010-12-23 10:25:00,22.28,22.29,22.21,22.21,17600.0,19.341,19.3497,19.2803,19.2803,17600.0
2010-12-23 10:30:00,22.22,22.24,22.17,22.17,23600.0,19.289,19.3063,19.2456,19.2456,23600.0
2010-12-23 10:35:00,22.17,22.18,22.15,22.15,23400.0,19.2456,19.2542,19.2282,19.2282,23400.0
2010-12-23 10:40:00,22.17,22.17,22.14,22.14,29700.0,19.2456,19.2456,19.2195,19.2195,29700.0
2010-12-23 10:45:00,22.14,22.16,22.13,22.16,24500.0,19.2195,19.2369,19.2108,19.2369,24500.0
2010-12-23 10:50:00,22.16,22.18,22.16,22.17,19800.0,19.2369,19.2542,19.2369,19.2456,19800.0
2010-12-23 10:55:00,22.17,22.2,22.17,22.19,18200.0,19.2456,19.2716,19.2456,19.2629,18200.0
2010-12-23 11:00:00,22.2,22.22,22.19,22.19,24700.0,19.2716,19.289,19.2629,19.2629,24700.0
2010-12-23 11:05:00,22.19,22.21,22.18,22.2,12500.0,19.2629,19.2803,19.2542,19.2716,12500.0
2010-12-23 11:10:00,22.22,22.24,22.22,22.24,5500.0,19.289,19.3063,19.289,19.3063,5500.0
2010-12-23 11:15:00,22.24,22.28,22.24,22.27,14300.0,19.3063,19.341,19.3063,19.3324,14300.0
2010-12-23 11:20:00,22.27,22.28,22.24,22.27,33100.0,19.3324,19.341,19.3063,19.3324,33100.0
2010-12-23 11:25:00,22.27,22.28,22.24,22.24,23000.0,19.3324,19.341,19.3063,19.3063,23000.0
2010-12-23 11:30:00,22.26,22.29,22.26,22.28,8300.0,19.3237,19.3497,19.3237,19.341,8300.0
2010-12-23 11:35:00,22.28,22.28,22.25,22.27,18300.0,19.341,19.341,19.315,19.3324,18300.0
2010-12-23 11:40:00,22.27,22.27,22.26,22.26,1100.0,19.3324,19.3324,19.3237,19.3237,1100.0
2010-12-23 11:45:00,22.26,22.3,22.26,22.3,8900.0,19.3237,19.3584,19.3237,19.3584,8900.0
2010-12-23 11:50:00,22.29,22.32,22.29,22.32,9400.0,19.3497,19.3758,19.3497,19.3758,9400.0
2010-12-23 11:55:00,22.32,22.33,22.3,22.33,9000.0,19.3758,19.3844,19.3584,19.3844,9000.0
2010-12-23 12:00:00,22.33,22.34,22.32,22.33,9400.0,19.3844,19.3931,19.3758,19.3844,9400.0
2010-12-23 12:05:00,22.34,22.34,22.33,22.33,5800.0,19.3931,19.3931,19.3844,19.3844,5800.0
2010-12-23 12:10:00,22.34,22.34,22.33,22.34,3800.0,19.3931,19.3931,19.3844,19.3931,3800.0
2010-12-23 12:15:00,22.33,22.35,22.33,22.34,5800.0,19.3844,19.4018,19.3844,19.3931,5800.0
2010-12-23 12:20:00,22.35,22.35,22.34,22.35,22500.0,19.4018,19.4018,19.3931,19.4018,22500.0
2010-12-23 12:25:00,22.35,22.36,22.34,22.36,11500.0,19.4018,19.4105,19.3931,19.4105,11500.0
2010-12-23 12:30:00,22.36,22.39,22.36,22.39,11600.0,19.4105,19.4365,19.4105,19.4365,11600.0
2010-12-23 12:35:00,22.38,22.38,22.36,22.37,11100.0,19.4279,19.4279,19.4105,19.4192,11100.0
2010-12-23 12:40:00,22.38,22.43,22.38,22.38,22500.0,19.4279,19.4713,19.4279,19.4279,22500.0
2010-12-23 12:45:00,22.38,22.38,22.37,22.38,3800.0,19.4279,19.4279,19.4192,19.4279,3800.0
2010-12-23 12:50:00,22.37,22.41,22.37,22.4,7700.0,19.4192,19.4539,19.4192,19.4452,7700.0
2010-12-23 12:55:00,22.4,22.41,22.38,22.39,7600.0,19.4452,19.4539,19.4279,19.4365,7600.0
2010-12-23 13:00:00,22.39,22.39,22.36,22.37,12400.0,19.4365,19.4365,19.4105,19.4192,12400.0
2010-12-23 13:05:00,22.36,22.38,22.36,22.38,7700.0,19.4105,19.4279,19.4105,19.4279,7700.0
2010-12-23 13:10:00,22.38,22.38,22.37,22.38,2600.0,19.4279,19.4279,19.4192,19.4279,2600.0
2010-12-23 13:15:00,22.38,22.39,22.37,22.38,10800.0,19.4279,19.4365,19.4192,19.4279,10800.0
2010-12-23 13:20:00,22.38,22.4,22.36,22.38,13900.0,19.4279,19.4452,19.4105,19.4279,13900.0
2010-12-23 13:25:00,22.37,22.37,22.36,22.37,5800.0,19.4192,19.4192,19.4105,19.4192,5800.0
2010-12-23 13:30:00,22.37,22.37,22.36,22.36,1600.0,19.4192,19.4192,19.4105,19.4105,1600.0
2010-12-23 13:35:00,22.37,22.37,22.35,22.37,4300.0,19.4192,19.4192,19.4018,19.4192,4300.0
2010-12-23 13:40:00,22.36,22.37,22.36,22.36,2600.0,19.4105,19.4192,19.4105,19.4105,2600.0
2010-12-23 13:45:00,22.37,22.37,22.35,22.36,10500.0,19.4192,19.4192,19.4018,19.4105,10500.0
2010-12-23 13:50:00,22.36,22.36,22.35,22.35,600.0,19.4105,19.4105,19.4018,19.4018,600.0
2010-12-23 13:55:00,22.35,22.35,22.33,22.34,13700.0,19.4018,19.4018,19.3844,19.3931,13700.0
2010-12-23 14:00:00,22.34,22.35,22.34,22.34,2200.0,19.3931,19.4018,19.3931,19.3931,2200.0
2010-12-23 14:05:00,22.34,22.34,22.3,22.31,10400.0,19.3931,19.3931,19.3584,19.3671,10400.0
2010-12-23 14:10:00,22.3,22.33,22.29,22.31,13300.0,19.3584,19.3844,19.3497,19.3671,13300.0
2010-12-23 14:15:00,22.31,22.31,22.29,22.29,4800.0,19.3671,19.3671,19.3497,19.3497,4800.0
2010-12-23 14:20:00,22.3,22.3,22.26,22.26,14900.0,19.3584,19.3584,19.3237,19.3237,14900.0
2010-12-23 14:25:00,22.26,22.26,22.24,22.24,11800.0,19.3237,19.3237,19.3063,19.3063,11800.0
2010-12-23 14:30:00,22.25,22.25,22.2,22.21,10800.0,19.315,19.315,19.2716,19.2803,10800.0
2010-12-23 14:35:00,22.21,22.21,22.2,22.2,5400.0,19.2803,19.2803,19.2716,19.2716,5400.0
2010-12-23 14:40:00,22.2,22.2,22.17,22.19,17700.0,19.2716,19.2716,19.2456,19.2629,17700.0
2010-12-23 14:45:00,22.18,22.2,22.18,22.19,9000.0,19.2542,19.2716,19.2542,19.2629,9000.0
2010-12-23 14:50:00,22.19,22.2,22.16,22.16,26200.0,19.2629,19.2716,19.2369,19.2369,26200.0
2010-12-23 14:55:00,22.16,22.17,22.15,22.16,20300.0,19.2369,19.2456,19.2282,19.2369,20300.0
2010-12-23 15:00:00,22.16,22.17,22.16,22.16,2300.0,19.2369,19.2456,19.2369,19.2369,2300.0
2010-12-23 15:05:00,22.17,22.17,22.16,22.16,3700.0,19.2456,19.2456,19.2369,19.2369,3700.0
2010-12-23 15:10:00,22.16,22.2,22.16,22.19,29900.0,19.2369,19.2716,19.2369,19.2629,29900.0
2010-12-23 15:15:00,22.19,22.21,22.19,22.21,4900.0,19.2629,19.2803,19.2629,19.2803,4900.0
2010-12-23 15:20:00,22.2,22.24,22.2,22.24,13800.0,19.2716,19.3063,19.2716,19.3063,13800.0
2010-12-23 15:25:00,22.23,22.27,22.23,22.27,24000.0,19.2976,19.3324,19.2976,19.3324,24000.0
2010-12-23 15:30:00,22.27,22.3,22.26,22.3,39900.0,19.3324,19.3584,19.3237,19.3584,39900.0
2010-12-23 15:35:00,22.29,22.32,22.29,22.31,17700.0,19.3497,19.3758,19.3497,19.3671,17700.0
2010-12-23 15:40:00,22.31,22.31,22.3,22.3,6200.0,19.3671,19.3671,19.3584,19.3584,6200.0
2010-12-23 15:45:00,22.3,22.31,22.3,22.3,18900.0,19.3584,19.3671,19.3584,19.3584,18900.0
2010-12-23 15:50:00,22.3,22.31,22.3,22.31,8100.0,19.3584,19.3671,19.3584,19.3671,8100.0
2010-12-23 15:55:00,22.31,22.33,22.29,22.29,69100.0,19.3671,19.3844,19.3497,19.3497,69100.0
2010-12-27 09:30:00,22.23,22.29,22.18,22.2,15700.0,19.2976,19.3497,19.2542,19.2716,15700.0
2010-12-27 09:35:00,22.2,22.25,22.18,22.24,13400.0,19.2716,19.315,19.2542,19.3063,13400.0
2010-12-27 09:40:00,22.24,22.24,22.12,22.14,13600.0,19.3063,19.3063,19.2021,19.2195,13600.0
2010-12-27 09:45:00,22.13,22.19,22.12,22.19,4800.0,19.2108,19.2629,19.2021,19.2629,4800.0
2010-12-27 09:50:00,22.19,22.25,22.19,22.22,10800.0,19.2629,19.315,19.2629,19.289,10800.0
2010-12-27 09:55:00,22.25,22.26,22.24,22.25,4700.0,19.315,19.3237,19.3063,19.315,4700.0
2010-12-27 10:00:00,22.25,22.26,22.25,22.25,1700.0,19.315,19.3237,19.315,19.315,1700.0
2010-12-27 10:05:00,22.26,22.27,22.25,22.27,7700.0,19.3237,19.3324,19.315,19.3324,7700.0
2010-12-27 10:10:00,22.27,22.29,22.27,22.29,5600.0,19.3324,19.3497,19.3324,19.3497,5600.0
2010-12-27 10:15:00,22.29,22.3,22.26,22.26,10700.0,19.3497,19.3584,19.3237,19.3237,10700.0
2010-12-27 10:20:00,22.26,22.27,22.26,22.27,1900.0,19.3237,19.3324,19.3237,19.3324,1900.0
2010-12-27 10:25:00,22.27,22.27,22.26,22.26,6300.0,19.3324,19.3324,19.3237,19.3237,6300.0
2010-12-27 10:30:00,22.27,22.3,22.27,22.28,20800.0,19.3324,19.3584,19.3324,19.341,20800.0
2010-12-27 10:35:00,22.28,22.29,22.28,22.28,1500.0,19.341,19.3497,19.341,19.341,1500.0
2010-12-27 10:40:00,22.29,22.29,22.28,22.29,1700.0,19.3497,19.3497,19.341,19.3497,1700.0
2010-12-27 10:45:00,22.28,22.29,22.28,22.29,1400.0,19.341,19.3497,19.341,19.3497,1400.0
2010-12-27 10:50:00,22.29,22.3,22.28,22.29,4000.0,19.3497,19.3584,19.341,19.3497,4000.0
2010-12-27 10:55:00,22.3,22.3,22.29,22.3,4100.0,19.3584,19.3584,19.3497,19.3584,4100.0
2010-12-27 11:00:00,22.3,22.3,22.29,22.29,3700.0,19.3584,19.3584,19.3497,19.3497,3700.0
2010-12-27 11:05:00,22.3,22.32,22.29,22.31,16500.0,19.3584,19.3758,19.3497,19.3671,16500.0
2010-12-27 11:10:00,22.31,22.31,22.3,22.3,5200.0,19.3671,19.3671,19.3584,19.3584,5200.0
2010-12-27 11:15:00,22.3,22.35,22.3,22.32,21600.0,19.3584,19.4018,19.3584,19.3758,21600.0
2010-12-27 11:20:00,22.33,22.33,22.32,22.32,2500.0,19.3844,19.3844,19.3758,19.3758,2500.0
2010-12-27 11:25:00,22.32,22.33,22.32,22.32,2100.0,19.3758,19.3844,19.3758,19.3758,2100.0
2010-12-27 11:30:00,22.33,22.33,22.32,22.33,2900.0,19.3844,19.3844,19.3758,19.3844,2900.0
2010-12-27 11:35:00,22.33,22.33,22.32,22.33,1700.0,19.3844,19.3844,19.3758,19.3844,1700.0
2010-12-27 11:40:00,22.33,22.33,22.32,22.33,2800.0,19.3844,19.3844,19.3758,19.3844,2800.0
2010-12-27 11:45:00,22.32,22.33,22.32,22.33,2300.0,19.3758,19.3844,19.3758,19.3844,2300.0
2010-12-27 11:50:00,22.32,22.33,22.32,22.33,1800.0,19.3758,19.3844,19.3758,19.3844,1800.0
2010-12-27 11:55:00,22.33,22.35,22.32,22.34,16000.0,19.3844,19.4018,19.3758,19.3931,16000.0
2010-12-27 12:00:00,22.34,22.34,22.33,22.34,2700.0,19.3931,19.3931,19.3844,19.3931,2700.0
2010-12-27 12:05:00,22.33,22.37,22.33,22.37,17600.0,19.3844,19.4192,19.3844,19.4192,17600.0
2010-12-27 12:10:00,22.37,22.37,22.36,22.36,2200.0,19.4192,19.4192,19.4105,19.4105,2200.0
2010-12-27 12:15:00,22.37,22.4,22.36,22.4,14800.0,19.4192,19.4452,19.4105,19.4452,14800.0
2010-12-27 12:20:00,22.39,22.42,22.39,22.41,16900.0,19.4365,19.4626,19.4365,19.4539,16900.0
2010-12-27 12:25:00,22.41,22.41,22.4,22.4,8400.0,19.4539,19.4539,19.4452,19.4452,8400.0
2010-12-27 12:30:00,22.4,22.41,22.4,22.4,1400.0,19.4452,19.4539,19.4452,19.4452,1400.0
2010-12-27 12:35:00,22.41,22.41,22.4,22.41,2200.0,19.4539,19.4539,19.4452,19.4539,2200.0
2010-12-27 12:40:00,22.41,22.44,22.4,22.43,10700.0,19.4539,19.4799,19.4452,19.4713,10700.0
2010-12-27 12:45:00,22.44,22.44,22.43,22.43,1600.0,19.4799,19.4799,19.4713,19.4713,1600.0
2010-12-27 12:50:00,22.44,22.44,22.43,22.44,4100.0,19.4799,19.4799,19.4713,19.4799,4100.0
2010-12-27 12:55:00,22.44,22.44,22.43,22.43,4400.0,19.4799,19.4799,19.4713,19.4713,4400.0
2010-12-27 13:00:00,22.44,22.47,22.43,22.47,12900.0,19.4799,19.506,19.4713,19.506,12900.0
2010-12-27 13:05:00,22.46,22.47,22.46,22.46,6900.0,19.4973,19.506,19.4973,19.4973,6900.0
2010-12-27 13:10:00,22.47,22.47,22.46,22.46,2800.0,19.506,19.506,19.4973,19.4973,2800.0
2010-12-27 13:15:00,22.46,22.5,22.46,22.5,23100.0,19.4973,19.532,19.4973,19.532,23100.0
2010-12-27 13:20:00,22.5,22.52,22.47,22.48,21100.0,19.532,19.5494,19.506,19.5147,21100.0
2010-12-27 13:25:00,22.48,22.48,22.45,22.45,9600.0,19.5147,19.5147,19.4886,19.4886,9600.0
2010-12-27 13:30:00,22.45,22.45,22.44,22.45,9100.0,19.4886,19.4886,19.4799,19.4886,9100.0
2010-12-27 13:35:00,22.45,22.45,22.44,22.45,4600.0,19.4886,19.4886,19.4799,19.4886,4600.0
2010-12-27 13:40:00,22.44,22.45,22.44,22.44,7000.0,19.4799,19.4886,19.4799,19.4799,7000.0
2010-12-27 13:45:00,22.44,22.47,22.44,22.47,14500.0,19.4799,19.506,19.4799,19.506,14500.0
2010-12-27 13:50:00,22.48,22.52,22.48,22.51,33200.0,19.5147,19.5494,19.5147,19.5407,33200.0
2010-12-27 13:55:00,22.51,22.52,22.51,22.51,4300.0,19.5407,19.5494,19.5407,19.5407,4300.0
2010-12-27 14:00:00,22.51,22.52,22.51,22.52,2600.0,19.5407,19.5494,19.5407,19.5494,2600.0
2010-12-27 14:05:00,22.51,22.52,22.5,22.5,16000.0,19.5407,19.5494,19.532,19.532,16000.0
2010-12-27 14:10:00,22.5,22.51,22.5,22.5,5300.0,19.532,19.5407,19.532,19.532,5300.0
2010-12-27 14:15:00,22.5,22.51,22.5,22.5,5100.0,19.532,19.5407,19.532,19.532,5100.0
2010-12-27 14:20:00,22.51,22.51,22.5,22.5,3300.0,19.5407,19.5407,19.532,19.532,3300.0
2010-12-27 14:25:00,22.5,22.51,22.5,22.5,7900.0,19.532,19.5407,19.532,19.532,7900.0
2010-12-27 14:30:00,22.51,22.51,22.5,22.5,2500.0,19.5407,19.5407,19.532,19.532,2500.0
2010-12-27 14:35:00,22.5,22.51,22.5,22.5,3800.0,19.532,19.5407,19.532,19.532,3800.0
2010-12-27 14:40:00,22.5,22.51,22.5,22.5,6000.0,19.532,19.5407,19.532,19.532,6000.0
2010-12-27 14:45:00,22.5,22.51,22.5,22.5,9700.0,19.532,19.5407,19.532,19.532,9700.0
2010-12-27 14:50:00,22.5,22.51,22.5,22.5,7600.0,19.532,19.5407,19.532,19.532,7600.0
2010-12-27 14:55:00,22.5,22.51,22.5,22.5,15900.0,19.532,19.5407,19.532,19.532,15900.0
2010-12-27 15:00:00,22.5,22.51,22.5,22.5,8700.0,19.532,19.5407,19.532,19.532,8700.0
2010-12-27 15:05:00,22.5,22.51,22.5,22.5,15200.0,19.532,19.5407,19.532,19.532,15200.0
2010-12-27 15:10:00,22.5,22.51,22.5,22.5,7300.0,19.532,19.5407,19.532,19.532,7300.0
2010-12-27 15:15:00,22.5,22.5,22.44,22.44,29300.0,19.532,19.532,19.4799,19.4799,29300.0
2010-12-27 15:20:00,22.44,22.47,22.42,22.44,39200.0,19.4799,19.506,19.4626,19.4799,39200.0
2010-12-27 15:25:00,22.44,22.44,22.4,22.4,26600.0,19.4799,19.4799,19.4452,19.4452,26600.0
2010-12-27 15:30:00,22.4,22.41,22.39,22.4,9200.0,19.4452,19.4539,19.4365,19.4452,9200.0
2010-12-27 15:35:00,22.4,22.41,22.37,22.37,20700.0,19.4452,19.4539,19.4192,19.4192,20700.0
2010-12-27 15:40:00,22.37,22.4,22.36,22.37,35100.0,19.4192,19.4452,19.4105,19.4192,35100.0
2010-12-27 15:45:00,22.38,22.41,22.37,22.39,30200.0,19.4279,19.4539,19.4192,19.4365,30200.0
2010-12-27 15:50:00,22.39,22.4,22.39,22.4,19300.0,19.4365,19.4452,19.4365,19.4452,19300.0
2010-12-27 15:55:00,22.4,22.44,22.39,22.4,74600.0,19.4452,19.4799,19.4365,19.4452,74600.0
2010-12-28 09:30:00,22.4,22.49,22.37,22.46,10200.0,19.4452,19.5233,19.4192,19.4973,10200.0
2010-12-28 09:35:00,22.46,22.46,22.36,22.36,3400.0,19.4973,19.4973,19.4105,19.4105,3400.0
2010-12-28 09:40:00,22.38,22.38,22.32,22.32,4700.0,19.4279,19.4279,19.3758,19.3758,4700.0
2010-12-28 09:45:00,22.34,22.34,22.33,22.33,2500.0,19.3931,19.3931,19.3844,19.3844,2500.0
2010-12-28 09:50:00,22.33,22.35,22.32,22.34,5800.0,19.3844,19.4018,19.3758,19.3931,5800.0
2010-12-28 09:55:00,22.34,22.34,22.3,22.31,8000.0,19.3931,19.3931,19.3584,19.3671,8000.0
2010-12-28 10:00:00,22.29,22.3,22.25,22.26,5500.0,19.3497,19.3584,19.315,19.3237,5500.0
2010-12-28 10:05:00,22.27,22.27,22.25,22.26,7200.0,19.3324,19.3324,19.315,19.3237,7200.0
2010-12-28 10:10:00,22.26,22.27,22.26,22.27,2500.0,19.3237,19.3324,19.3237,19.3324,2500.0
2010-12-28 10:15:00,22.27,22.28,22.26,22.27,3400.0,19.3324,19.341,19.3237,19.3324,3400.0
2010-12-28 10:20:00,22.27,22.29,22.26,22.26,2100.0,19.3324,19.3497,19.3237,19.3237,2100.0
2010-12-28 10:25:00,22.27,22.27,22.26,22.26,1000.0,19.3324,19.3324,19.3237,19.3237,1000.0
2010-12-28 10:30:00,22.26,22.28,22.26,22.27,4300.0,19.3237,19.341,19.3237,19.3324,4300.0
2010-12-28 10:35:00,22.26,22.27,22.26,22.26,2000.0,19.3237,19.3324,19.3237,19.3237,2000.0
2010-12-28 10:40:00,22.27,22.27,22.25,22.25,7100.0,19.3324,19.3324,19.315,19.315,7100.0
2010-12-28 10:45:00,22.25,22.26,22.25,22.26,2000.0,19.315,19.3237,19.315,19.3237,2000.0
2010-12-28 10:50:00,22.26,22.26,22.21,22.21,16800.0,19.3237,19.3237,19.2803,19.2803,16800.0
2010-12-28 10:55:00,22.21,22.22,22.21,22.21,1700.0,19.2803,19.289,19.2803,19.2803,1700.0
2010-12-28 11:00:00,22.22,22.22,22.21,22.22,1600.0,19.289,19.289,19.2803,19.289,1600.0
2010-12-28 11:05:00,22.21,22.22,22.21,22.21,2800.0,19.2803,19.289,19.2803,19.2803,2800.0
2010-12-28 11:10:00,22.22,22.22,22.21,22.21,3200.0,19.289,19.289,19.2803,19.2803,3200.0
2010-12-28 11:15:00,22.22,22.22,22.17,22.2,20600.0,19.289,19.289,19.2456,19.2716,20600.0
2010-12-28 11:20:00,22.2,22.2,22.19,22.19,1400.0,19.2716,19.2716,19.2629,19.2629,1400.0
2010-12-28 11:25:00,22.19,22.2,22.19,22.19,1500.0,19.2629,19.2716,19.2629,19.2629,1500.0
2010-12-28 11:30:00,22.2,22.2,22.19,22.19,1600.0,19.2716,19.2716,19.2629,19.2629,1600.0
2010-12-28 11:35:00,22.2,22.2,22.19,22.19,1700.0,19.2716,19.2716,19.2629,19.2629,1700.0
2010-12-28 11:40:00,22.19,22.2,22.19,22.2,2200.0,19.2629,19.2716,19.2629,19.2716,2200.0
2010-12-28 11:45:00,22.2,22.2,22.19,22.19,2500.0,19.2716,19.2716,19.2629,19.2629,2500.0
2010-12-28 11:50:00,22.2,22.2,22.19,22.2,2800.0,19.2716,19.2716,19.2629,19.2716,2800.0
2010-12-28 11:55:00,22.19,22.23,22.19,22.23,7700.0,19.2629,19.2976,19.2629,19.2976,7700.0
2010-12-28 12:00:00,22.23,22.25,22.22,22.22,12900.0,19.2976,19.315,19.289,19.289,12900.0
2010-12-28 12:05:00,22.23,22.23,22.22,22.22,1200.0,19.2976,19.2976,19.289,19.289,1200.0
2010-12-28 12:10:00,22.22,22.23,22.22,22.23,2200.0,19.289,19.2976,19.289,19.2976,2200.0
2010-12-28 12:15:00,22.22,22.23,22.22,22.22,1600.0,19.289,19.2976,19.289,19.289,1600.0
2010-12-28 12:20:00,22.23,22.23,22.22,22.23,1700.0,19.2976,19.2976,19.289,19.2976,1700.0
2010-12-28 12:25:00,22.23,22.26,22.23,22.25,7800.0,19.2976,19.3237,19.2976,19.315,7800.0
2010-12-28 12:30:00,22.25,22.26,22.25,22.26,9100.0,19.315,19.3237,19.315,19.3237,9100.0
2010-12-28 12:35:00,22.26,22.26,22.25,22.26,5400.0,19.3237,19.3237,19.315,19.3237,5400.0
2010-12-28 12:40:00,22.26,22.27,22.24,22.26,12400.0,19.3237,19.3324,19.3063,19.3237,12400.0
2010-12-28 12:45:00,22.26,22.27,22.26,22.27,4200.0,19.3237,19.3324,19.3237,19.3324,4200.0
2010-12-28 12:50:00,22.28,22.3,22.28,22.29,8700.0,19.341,19.3584,19.341,19.3497,8700.0
2010-12-28 12:55:00,22.28,22.29,22.28,22.29,1400.0,19.341,19.3497,19.341,19.3497,1400.0
2010-12-28 13:00:00,22.29,22.31,22.29,22.31,7400.0,19.3497,19.3671,19.3497,19.3671,7400.0
2010-12-28 13:05:00,22.31,22.31,22.3,22.3,2400.0,19.3671,19.3671,19.3584,19.3584,2400.0
2010-12-28 13:10:00,22.3,22.31,22.28,22.28,19100.0,19.3584,19.3671,19.341,19.341,19100.0
2010-12-28 13:15:00,22.28,22.28,22.27,22.28,2000.0,19.341,19.341,19.3324,19.341,2000.0
2010-12-28 13:20:00,22.27,22.28,22.27,22.28,1800.0,19.3324,19.341,19.3324,19.341,1800.0
2010-12-28 13:25:00,22.27,22.28,22.27,22.27,1700.0,19.3324,19.341,19.3324,19.3324,1700.0
2010-12-28 13:30:00,22.28,22.28,22.23,22.24,19500.0,19.341,19.341,19.2976,19.3063,19500.0
2010-12-28 13:35:00,22.24,22.24,22.23,22.23,4000.0,19.3063,19.3063,19.2976,19.2976,4000.0
2010-12-28 13:40:00,22.24,22.24,22.19,22.2,17600.0,19.3063,19.3063,19.2629,19.2716,17600.0
2010-12-28 13:45:00,22.19,22.2,22.17,22.17,26300.0,19.2629,19.2716,19.2456,19.2456,26300.0
2010-12-28 13:50:00,22.18,22.18,22.15,22.16,6300.0,19.2542,19.2542,19.2282,19.2369,6300.0
2010-12-28 13:55:00,22.16,22.16,22.15,22.15,6600.0,19.2369,19.2369,19.2282,19.2282,6600.0
2010-12-28 14:00:00,22.16,22.18,22.16,22.18,7300.0,19.2369,19.2542,19.2369,19.2542,7300.0
2010-12-28 14:05:00,22.18,22.19,22.18,22.18,3900.0,19.2542,19.2629,19.2542,19.2542,3900.0
2010-12-28 14:10:00,22.18,22.19,22.15,22.16,15600.0,19.2542,19.2629,19.2282,19.2369,15600.0
2010-12-28 14:15:00,22.15,22.16,22.15,22.15,5500.0,19.2282,19.2369,19.2282,19.2282,5500.0
2010-12-28 14:20:00,22.15,22.16,22.15,22.15,4400.0,19.2282,19.2369,19.2282,19.2282,4400.0
2010-12-28 14:25:00,22.16,22.16,22.15,22.15,6300.0,19.2369,19.2369,19.2282,19.2282,6300.0
2010-12-28 14:30:00,22.16,22.16,22.15,22.15,7800.0,19.2369,19.2369,19.2282,19.2282,7800.0
2010-12-28 14:35:00,22.15,22.19,22.12,22.18,36600.0,19.2282,19.2629,19.2021,19.2542,36600.0
2010-12-28 14:40:00,22.18,22.19,22.18,22.18,5400.0,19.2542,19.2629,19.2542,19.2542,5400.0
2010-12-28 14:45:00,22.19,22.19,22.16,22.17,18900.0,19.2629,19.2629,19.2369,19.2456,18900.0
2010-12-28 14:50:00,22.18,22.18,22.17,22.18,9500.0,19.2542,19.2542,19.2456,19.2542,9500.0
2010-12-28 14:55:00,22.17,22.18,22.17,22.17,5300.0,19.2456,19.2542,19.2456,19.2456,5300.0
2010-12-28 15:00:00,22.17,22.18,22.17,22.18,6500.0,19.2456,19.2542,19.2456,19.2542,6500.0
2010-12-28 15:05:00,22.18,22.18,22.17,22.17,8800.0,19.2542,19.2542,19.2456,19.2456,8800.0
2010-12-28 15:10:00,22.18,22.18,22.17,22.17,9000.0,19.2542,19.2542,19.2456,19.2456,9000.0
2010-12-28 15:15:00,22.17,22.18,22.16,22.16,12000.0,19.2456,19.2542,19.2369,19.2369,12000.0
2010-12-28 15:20:00,22.17,22.17,22.16,22.16,16300.0,19.2456,19.2456,19.2369,19.2369,16300.0
2010-12-28 15:25:00,22.17,22.17,22.16,22.17,13200.0,19.2456,19.2456,19.2369,19.2456,13200.0
2010-12-28 15:30:00,22.17,22.17,22.16,22.17,14100.0,19.2456,19.2456,19.2369,19.2456,14100.0
2010-12-28 15:35:00,22.17,22.17,22.16,22.16,9900.0,19.2456,19.2456,19.2369,19.2369,9900.0
2010-12-28 15:40:00,22.16,22.17,22.16,22.16,13700.0,19.2369,19.2456,19.2369,19.2369,13700.0
2010-12-28 15:45:00,22.17,22.18,22.16,22.18,36500.0,19.2456,19.2542,19.2369,19.2542,36500.0
2010-12-28 15:50:00,22.18,22.18,22.17,22.18,16800.0,19.2542,19.2542,19.2456,19.2542,16800.0
2010-12-28 15:55:00,22.17,22.18,22.17,22.17,58600.0,19.2456,19.2542,19.2456,19.2456,58600.0
2010-12-29 09:30:00,22.2,22.26,22.19,22.24,39000.0,19.2716,19.3237,19.2629,19.3063,39000.0
2010-12-29 09:35:00,22.25,22.29,22.25,22.29,9900.0,19.315,19.3497,19.315,19.3497,9900.0
2010-12-29 09:40:00,22.29,22.29,22.21,22.23,34200.0,19.3497,19.3497,19.2803,19.2976,34200.0
2010-12-29 09:45:00,22.23,22.31,22.23,22.31,24900.0,19.2976,19.3671,19.2976,19.3671,24900.0
2010-12-29 09:50:00,22.31,22.37,22.27,22.37,20000.0,19.3671,19.4192,19.3324,19.4192,20000.0
2010-12-29 09:55:00,22.37,22.4,22.36,22.4,23900.0,19.4192,19.4452,19.4105,19.4452,23900.0
2010-12-29 10:00:00,22.4,22.43,22.39,22.43,33400.0,19.4452,19.4713,19.4365,19.4713,33400.0
2010-12-29 10:05:00,22.43,22.43,22.38,22.41,15800.0,19.4713,19.4713,19.4279,19.4539,15800.0
2010-12-29 10:10:00,22.4,22.4,22.39,22.39,2900.0,19.4452,19.4452,19.4365,19.4365,2900.0
2010-12-29 10:15:00,22.4,22.4,22.34,22.34,12500.0,19.4452,19.4452,19.3931,19.3931,12500.0
2010-12-29 10:20:00,22.35,22.35,22.31,22.31,8600.0,19.4018,19.4018,19.3671,19.3671,8600.0
2010-12-29 10:25:00,22.31,22.35,22.31,22.31,8600.0,19.3671,19.4018,19.3671,19.3671,8600.0
2010-12-29 10:30:00,22.32,22.32,22.26,22.26,14400.0,19.3758,19.3758,19.3237,19.3237,14400.0
2010-12-29 10:35:00,22.26,22.27,22.24,22.25,9400.0,19.3237,19.3324,19.3063,19.315,9400.0
2010-12-29 10:40:00,22.25,22.25,22.24,22.25,8500.0,19.315,19.315,19.3063,19.315,8500.0
2010-12-29 10:45:00,22.24,22.24,22.21,22.21,10900.0,19.3063,19.3063,19.2803,19.2803,10900.0
2010-12-29 10:50:00,22.21,22.25,22.19,22.25,17500.0,19.2803,19.315,19.2629,19.315,17500.0
2010-12-29 10:55:00,22.24,22.25,22.23,22.24,9200.0,19.3063,19.315,19.2976,19.3063,9200.0
2010-12-29 11:00:00,22.23,22.24,22.22,22.24,9100.0,19.2976,19.3063,19.289,19.3063,9100.0
2010-12-29 11:05:00,22.23,22.24,22.23,22.24,2700.0,19.2976,19.3063,19.2976,19.3063,2700.0
2010-12-29 11:10:00,22.23,22.23,22.21,22.21,3000.0,19.2976,19.2976,19.2803,19.2803,3000.0
2010-12-29 11:15:00,22.21,22.25,22.21,22.24,8700.0,19.2803,19.315,19.2803,19.3063,8700.0
2010-12-29 11:20:00,22.24,22.24,22.23,22.24,2500.0,19.3063,19.3063,19.2976,19.3063,2500.0
2010-12-29 11:25:00,22.24,22.27,22.24,22.26,6900.0,19.3063,19.3324,19.3063,19.3237,6900.0
2010-12-29 11:30:00,22.27,22.31,22.26,22.31,5700.0,19.3324,19.3671,19.3237,19.3671,5700.0
2010-12-29 11:35:00,22.3,22.33,22.3,22.33,6000.0,19.3584,19.3844,19.3584,19.3844,6000.0
2010-12-29 11:40:00,22.33,22.33,22.26,22.27,19000.0,19.3844,19.3844,19.3237,19.3324,19000.0
2010-12-29 11:45:00,22.26,22.27,22.26,22.27,1300.0,19.3237,19.3324,19.3237,19.3324,1300.0
2010-12-29 11:50:00,22.26,22.27,22.26,22.27,7200.0,19.3237,19.3324,19.3237,19.3324,7200.0
2010-12-29 11:55:00,22.26,22.27,22.24,22.26,9200.0,19.3237,19.3324,19.3063,19.3237,9200.0
2010-12-29 12:00:00,22.27,22.3,22.25,22.26,20200.0,19.3324,19.3584,19.315,19.3237,20200.0
2010-12-29 12:05:00,22.26,22.28,22.26,22.26,5800.0,19.3237,19.341,19.3237,19.3237,5800.0
2010-12-29 12:10:00,22.26,22.27,22.26,22.27,2500.0,19.3237,19.3324,19.3237,19.3324,2500.0
2010-12-29 12:15:00,22.27,22.27,22.26,22.27,1100.0,19.3324,19.3324,19.3237,19.3324,1100.0
2010-12-29 12:20:00,22.27,22.29,22.26,22.27,8800.0,19.3324,19.3497,19.3237,19.3324,8800.0
2010-12-29 12:25:00,22.27,22.28,22.27,22.28,1600.0,19.3324,19.341,19.3324,19.341,1600.0
2010-12-29 12:30:00,22.27,22.28,22.24,22.26,11800.0,19.3324,19.341,19.3063,19.3237,11800.0
2010-12-29 12:35:00,22.26,22.27,22.26,22.27,1700.0,19.3237,19.3324,19.3237,19.3324,1700.0
2010-12-29 12:40:00,22.28,22.29,22.25,22.25,16100.0,19.341,19.3497,19.315,19.315,16100.0
2010-12-29 12:45:00,22.25,22.25,22.24,22.25,1600.0,19.315,19.315,19.3063,19.315,1600.0
2010-12-29 12:50:00,22.24,22.25,22.24,22.25,1400.0,19.3063,19.315,19.3063,19.315,1400.0
2010-12-29 12:55:00,22.25,22.28,22.25,22.27,8300.0,19.315,19.341,19.315,19.3324,8300.0
2010-12-29 13:00:00,22.28,22.28,22.26,22.27,5400.0,19.341,19.341,19.3237,19.3324,5400.0
2010-12-29 13:05:00,22.28,22.3,22.28,22.29,5600.0,19.341,19.3584,19.341,19.3497,5600.0
2010-12-29 13:10:00,22.29,22.3,22.28,22.3,2300.0,19.3497,19.3584,19.341,19.3584,2300.0
2010-12-29 13:15:00,22.3,22.32,22.3,22.32,14300.0,19.3584,19.3758,19.3584,19.3758,14300.0
2010-12-29 13:20:00,22.32,22.32,22.31,22.32,3200.0,19.3758,19.3758,19.3671,19.3758,3200.0
2010-12-29 13:25:00,22.32,22.32,22.31,22.32,5800.0,19.3758,19.3758,19.3671,19.3758,5800.0
2010-12-29 13:30:00,22.31,22.34,22.31,22.33,4700.0,19.3671,19.3931,19.3671,19.3844,4700.0
2010-12-29 13:35:00,22.33,22.33,22.28,22.28,8000.0,19.3844,19.3844,19.341,19.341,8000.0
2010-12-29 13:40:00,22.28,22.28,22.26,22.26,3100.0,19.341,19.341,19.3237,19.3237,3100.0
2010-12-29 13:45:00,22.26,22.29,22.26,22.28,4800.0,19.3237,19.3497,19.3237,19.341,4800.0
2010-12-29 13:50:00,22.29,22.29,22.25,22.25,17700.0,19.3497,19.3497,19.315,19.315,17700.0
2010-12-29 13:55:00,22.25,22.26,22.23,22.23,3000.0,19.315,19.3237,19.2976,19.2976,3000.0
2010-12-29 14:00:00,22.23,22.24,22.23,22.24,3000.0,19.2976,19.3063,19.2976,19.3063,3000.0
2010-12-29 14:05:00,22.24,22.24,22.23,22.24,1300.0,19.3063,19.3063,19.2976,19.3063,1300.0
2010-12-29 14:10:00,22.24,22.24,22.23,22.24,1300.0,19.3063,19.3063,19.2976,19.3063,1300.0
2010-12-29 14:15:00,22.23,22.24,22.22,22.23,9200.0,19.2976,19.3063,19.289,19.2976,9200.0
2010-12-29 14:20:00,22.23,22.25,22.23,22.25,3100.0,19.2976,19.315,19.2976,19.315,3100.0
2010-12-29 14:25:00,22.25,22.27,22.25,22.27,3800.0,19.315,19.3324,19.315,19.3324,3800.0
2010-12-29 14:30:00,22.27,22.28,22.23,22.23,11400.0,19.3324,19.341,19.2976,19.2976,11400.0
2010-12-29 14:35:00,22.24,22.24,22.23,22.23,1100.0,19.3063,19.3063,19.2976,19.2976,1100.0
2010-12-29 14:40:00,22.24,22.24,22.23,22.23,4800.0,19.3063,19.3063,19.2976,19.2976,4800.0
2010-12-29 14:45:00,22.23,22.24,22.23,22.24,3000.0,19.2976,19.3063,19.2976,19.3063,3000.0
2010-12-29 14:50:00,22.24,22.24,22.22,22.22,6400.0,19.3063,19.3063,19.289,19.289,6400.0
2010-12-29 14:55:00,22.23,22.23,22.22,22.22,5200.0,19.2976,19.2976,19.289,19.289,5200.0
2010-12-29 15:00:00,22.22,22.23,22.22,22.23,6500.0,19.289,19.2976,19.289,19.2976,6500.0
2010-12-29 15:05:00,22.23,22.23,22.19,22.2,28000.0,19.2976,19.2976,19.2629,19.2716,28000.0
2010-12-29 15:10:00,22.2,22.22,22.2,22.22,8900.0,19.2716,19.289,19.2716,19.289,8900.0
2010-12-29 15:15:00,22.22,22.22,22.21,22.22,8200.0,19.289,19.289,19.2803,19.289,8200.0
2010-12-29 15:20:00,22.22,22.22,22.21,22.22,6500.0,19.289,19.289,19.2803,19.289,6500.0
2010-12-29 15:25:00,22.22,22.22,22.21,22.22,9800.0,19.289,19.289,19.2803,19.289,9800.0
2010-12-29 15:30:00,22.22,22.22,22.21,22.21,13700.0,19.289,19.289,19.2803,19.2803,13700.0
2010-12-29 15:35:00,22.22,22.22,22.21,22.22,10300.0,19.289,19.289,19.2803,19.289,10300.0
2010-12-29 15:40:00,22.22,22.22,22.21,22.22,12300.0,19.289,19.289,19.2803,19.289,12300.0
2010-12-29 15:45:00,22.22,22.22,22.21,22.21,24100.0,19.289,19.289,19.2803,19.2803,24100.0
2010-12-29 15:50:00,22.22,22.27,22.21,22.23,55100.0,19.289,19.3324,19.2803,19.2976,55100.0
2010-12-29 15:55:00,22.22,22.23,22.15,22.16,112100.0,19.289,19.2976,19.2282,19.2369,112100.0
2010-12-30 09:30:00,22.2,22.26,22.19,22.22,12500.0,19.2716,19.3237,19.2629,19.289,12500.0
2010-12-30 09:35:00,22.21,22.25,22.21,22.22,4000.0,19.2803,19.315,19.2803,19.289,4000.0
2010-12-30 09:40:00,22.21,22.22,22.17,22.19,4400.0,19.2803,19.289,19.2456,19.2629,4400.0
2010-12-30 09:45:00,22.2,22.21,22.18,22.19,5000.0,19.2716,19.2803,19.2542,19.2629,5000.0
2010-12-30 09:50:00,22.19,22.19,22.16,22.16,4200.0,19.2629,19.2629,19.2369,19.2369,4200.0
2010-12-30 09:55:00,22.16,22.17,22.1,22.11,8900.0,19.2369,19.2456,19.1848,19.1935,8900.0
2010-12-30 10:00:00,22.12,22.13,22.08,22.09,13600.0,19.2021,19.2108,19.1674,19.1761,13600.0
2010-12-30 10:05:00,22.09,22.11,22.08,22.09,11600.0,19.1761,19.1935,19.1674,19.1761,11600.0
2010-12-30 10:10:00,22.08,22.08,22.03,22.04,17800.0,19.1674,19.1674,19.124,19.1327,17800.0
2010-12-30 10:15:00,22.03,22.04,22.03,22.03,1700.0,19.124,19.1327,19.124,19.124,1700.0
2010-12-30 10:20:00,22.04,22.04,22.03,22.04,1300.0,19.1327,19.1327,19.124,19.1327,1300.0
2010-12-30 10:25:00,22.03,22.07,22.03,22.06,10400.0,19.124,19.1587,19.124,19.1501,10400.0
2010-12-30 10:30:00,22.05,22.08,22.05,22.07,9200.0,19.1414,19.1674,19.1414,19.1587,9200.0
2010-12-30 10:35:00,22.07,22.08,22.07,22.07,700.0,19.1587,19.1674,19.1587,19.1587,700.0
2010-12-30 10:40:00,22.07,22.08,22.03,22.03,10200.0,19.1587,19.1674,19.124,19.124,10200.0
2010-12-30 10:45:00,22.04,22.05,22.04,22.05,2100.0,19.1327,19.1414,19.1327,19.1414,2100.0
2010-12-30 10:50:00,22.05,22.06,22.04,22.05,11100.0,19.1414,19.1501,19.1327,19.1414,11100.0
2010-12-30 10:55:00,22.06,22.06,22.05,22.05,2600.0,19.1501,19.1501,19.1414,19.1414,2600.0
2010-12-30 11:00:00,22.06,22.07,22.06,22.06,3900.0,19.1501,19.1587,19.1501,19.1501,3900.0
2010-12-30 11:05:00,22.06,22.07,22.04,22.04,6600.0,19.1501,19.1587,19.1327,19.1327,6600.0
2010-12-30 11:10:00,22.05,22.05,22.04,22.05,12200.0,19.1414,19.1414,19.1327,19.1414,12200.0
2010-12-30 11:15:00,22.05,22.05,22.02,22.02,13000.0,19.1414,19.1414,19.1153,19.1153,13000.0
2010-12-30 11:20:00,22.01,22.02,21.99,21.99,9200.0,19.1067,19.1153,19.0893,19.0893,9200.0
2010-12-30 11:25:00,21.99,22.01,21.98,22.0,6000.0,19.0893,19.1067,19.0806,19.098,6000.0
2010-12-30 11:30:00,22.0,22.01,22.0,22.01,4200.0,19.098,19.1067,19.098,19.1067,4200.0
2010-12-30 11:35:00,22.0,22.0,21.99,21.99,6700.0,19.098,19.098,19.0893,19.0893,6700.0
2010-12-30 11:40:00,21.99,22.01,21.99,22.01,2900.0,19.0893,19.1067,19.0893,19.1067,2900.0
2010-12-30 11:45:00,22.01,22.01,22.0,22.01,900.0,19.1067,19.1067,19.098,19.1067,900.0
2010-12-30 11:50:00,22.01,22.01,21.98,21.99,7200.0,19.1067,19.1067,19.0806,19.0893,7200.0
2010-12-30 11:55:00,21.99,21.99,21.98,21.99,4600.0,19.0893,19.0893,19.0806,19.0893,4600.0
2010-12-30 12:00:00,21.98,22.0,21.98,21.99,9200.0,19.0806,19.098,19.0806,19.0893,9200.0
2010-12-30 12:05:00,21.98,21.99,21.98,21.99,1600.0,19.0806,19.0893,19.0806,19.0893,1600.0
2010-12-30 12:10:00,21.99,21.99,21.98,21.99,300.0,19.0893,19.0893,19.0806,19.0893,300.0
2010-12-30 12:15:00,21.99,22.0,21.98,21.99,11300.0,19.0893,19.098,19.0806,19.0893,11300.0
2010-12-30 12:20:00,21.99,22.0,21.99,22.0,1100.0,19.0893,19.098,19.0893,19.098,1100.0
2010-12-30 12:25:00,22.0,22.0,21.99,22.0,1500.0,19.098,19.098,19.0893,19.098,1500.0
2010-12-30 12:30:00,22.0,22.0,21.99,21.99,2400.0,19.098,19.098,19.0893,19.0893,2400.0
2010-12-30 12:35:00,22.0,22.0,21.99,21.99,2400.0,19.098,19.098,19.0893,19.0893,2400.0
2010-12-30 12:40:00,22.0,22.0,21.99,22.0,1600.0,19.098,19.098,19.0893,19.098,1600.0
2010-12-30 12:45:00,22.0,22.0,21.99,22.0,1800.0,19.098,19.098,19.0893,19.098,1800.0
2010-12-30 12:50:00,22.0,22.0,21.99,22.0,700.0,19.098,19.098,19.0893,19.098,700.0
2010-12-30 12:55:00,22.0,22.0,21.99,22.0,1900.0,19.098,19.098,19.0893,19.098,1900.0
2010-12-30 13:00:00,21.99,22.0,21.99,22.0,3500.0,19.0893,19.098,19.0893,19.098,3500.0
2010-12-30 13:05:00,21.99,22.0,21.99,22.0,5500.0,19.0893,19.098,19.0893,19.098,5500.0
2010-12-30 13:10:00,21.99,22.0,21.95,21.96,24100.0,19.0893,19.098,19.0546,19.0633,24100.0
2010-12-30 13:15:00,21.96,21.98,21.96,21.97,4500.0,19.0633,19.0806,19.0633,19.0719,4500.0
2010-12-30 13:20:00,21.98,21.98,21.97,21.97,4500.0,19.0806,19.0806,19.0719,19.0719,4500.0
2010-12-30 13:25:00,21.98,21.98,21.97,21.98,1900.0,19.0806,19.0806,19.0719,19.0806,1900.0
2010-12-30 13:30:00,21.98,21.98,21.97,21.98,4200.0,19.0806,19.0806,19.0719,19.0806,4200.0
2010-12-30 13:35:00,21.98,21.98,21.97,21.98,4200.0,19.0806,19.0806,19.0719,19.0806,4200.0
2010-12-30 13:40:00,21.98,21.98,21.97,21.98,2100.0,19.0806,19.0806,19.0719,19.0806,2100.0
2010-12-30 13:45:00,21.98,21.98,21.97,21.98,8500.0,19.0806,19.0806,19.0719,19.0806,8500.0
2010-12-30 13:50:00,21.98,21.98,21.97,21.98,1500.0,19.0806,19.0806,19.0719,19.0806,1500.0
2010-12-30 13:55:00,21.98,21.98,21.97,21.98,5400.0,19.0806,19.0806,19.0719,19.0806,5400.0
2010-12-30 14:00:00,21.98,21.98,21.97,21.97,3800.0,19.0806,19.0806,19.0719,19.0719,3800.0
2010-12-30 14:05:00,21.98,21.98,21.97,21.98,4000.0,19.0806,19.0806,19.0719,19.0806,4000.0
2010-12-30 14:10:00,21.98,21.98,21.97,21.98,3400.0,19.0806,19.0806,19.0719,19.0806,3400.0
2010-12-30 14:15:00,21.98,21.98,21.94,21.95,29900.0,19.0806,19.0806,19.0459,19.0546,29900.0
2010-12-30 14:20:00,21.95,21.98,21.95,21.98,7500.0,19.0546,19.0806,19.0546,19.0806,7500.0
2010-12-30 14:25:00,21.98,21.98,21.97,21.98,10600.0,19.0806,19.0806,19.0719,19.0806,10600.0
2010-12-30 14:30:00,21.97,22.0,21.97,22.0,10900.0,19.0719,19.098,19.0719,19.098,10900.0
2010-12-30 14:35:00,22.0,22.02,21.99,22.02,16000.0,19.098,19.1153,19.0893,19.1153,16000.0
2010-12-30 14:40:00,22.02,22.04,22.02,22.04,7800.0,19.1153,19.1327,19.1153,19.1327,7800.0
2010-12-30 14:45:00,22.04,22.05,22.01,22.01,17800.0,19.1327,19.1414,19.1067,19.1067,17800.0
2010-12-30 14:50:00,22.02,22.03,22.01,22.03,7400.0,19.1153,19.124,19.1067,19.124,7400.0
2010-12-30 14:55:00,22.03,22.04,22.02,22.03,4600.0,19.124,19.1327,19.1153,19.124,4600.0
2010-12-30 15:00:00,22.05,22.06,22.04,22.06,13700.0,19.1414,19.1501,19.1327,19.1501,13700.0
2010-12-30 15:05:00,22.06,22.06,22.05,22.06,9100.0,19.1501,19.1501,19.1414,19.1501,9100.0
2010-12-30 15:10:00,22.06,22.06,22.05,22.05,4900.0,19.1501,19.1501,19.1414,19.1414,4900.0
2010-12-30 15:15:00,22.06,22.06,22.02,22.02,19500.0,19.1501,19.1501,19.1153,19.1153,19500.0
2010-12-30 15:20:00,22.02,22.04,22.02,22.04,14100.0,19.1153,19.1327,19.1153,19.1327,14100.0
2010-12-30 15:25:00,22.04,22.04,22.03,22.03,12000.0,19.1327,19.1327,19.124,19.124,12000.0
2010-12-30 15:30:00,22.04,22.04,22.03,22.04,10500.0,19.1327,19.1327,19.124,19.1327,10500.0
2010-12-30 15:35:00,22.04,22.04,22.03,22.03,12700.0,19.1327,19.1327,19.124,19.124,12700.0
2010-12-30 15:40:00,22.04,22.04,22.03,22.04,19100.0,19.1327,19.1327,19.124,19.1327,19100.0
2010-12-30 15:45:00,22.03,22.03,21.98,21.99,43500.0,19.124,19.124,19.0806,19.0893,43500.0
2010-12-30 15:50:00,21.99,21.99,21.94,21.94,61900.0,19.0893,19.0893,19.0459,19.0459,61900.0
2010-12-30 15:55:00,21.95,21.96,21.92,21.96,151300.0,19.0546,19.0633,19.0285,19.0633,151300.0
2010-12-31 09:30:00,21.94,21.99,21.92,21.99,9200.0,19.0459,19.0893,19.0285,19.0893,9200.0
2010-12-31 09:35:00,21.98,22.02,21.97,22.02,6800.0,19.0806,19.1153,19.0719,19.1153,6800.0
2010-12-31 09:40:00,22.03,22.06,21.99,22.05,17300.0,19.124,19.1501,19.0893,19.1414,17300.0
2010-12-31 09:45:00,22.06,22.06,22.03,22.05,14300.0,19.1501,19.1501,19.124,19.1414,14300.0
2010-12-31 09:50:00,22.06,22.06,22.05,22.06,5000.0,19.1501,19.1501,19.1414,19.1501,5000.0
2010-12-31 09:55:00,22.06,22.12,22.06,22.12,12200.0,19.1501,19.2021,19.1501,19.2021,12200.0
2010-12-31 10:00:00,22.12,22.12,22.1,22.12,9900.0,19.2021,19.2021,19.1848,19.2021,9900.0
2010-12-31 10:05:00,22.12,22.14,22.09,22.14,8800.0,19.2021,19.2195,19.1761,19.2195,8800.0
2010-12-31 10:10:00,22.14,22.17,22.14,22.16,10500.0,19.2195,19.2456,19.2195,19.2369,10500.0
2010-12-31 10:15:00,22.17,22.17,22.16,22.17,5100.0,19.2456,19.2456,19.2369,19.2456,5100.0
2010-12-31 10:20:00,22.17,22.19,22.17,22.19,13200.0,19.2456,19.2629,19.2456,19.2629,13200.0
2010-12-31 10:25:00,22.19,22.23,22.19,22.23,8700.0,19.2629,19.2976,19.2629,19.2976,8700.0
2010-12-31 10:30:00,22.23,22.25,22.2,22.21,16400.0,19.2976,19.315,19.2716,19.2803,16400.0
2010-12-31 10:35:00,22.21,22.21,22.18,22.21,9100.0,19.2803,19.2803,19.2542,19.2803,9100.0
2010-12-31 10:40:00,22.21,22.22,22.19,22.21,6700.0,19.2803,19.289,19.2629,19.2803,6700.0
2010-12-31 10:45:00,22.21,22.22,22.19,22.2,9700.0,19.2803,19.289,19.2629,19.2716,9700.0
2010-12-31 10:50:00,22.2,22.22,22.2,22.22,7700.0,19.2716,19.289,19.2716,19.289,7700.0
2010-12-31 10:55:00,22.21,22.23,22.21,22.23,4200.0,19.2803,19.2976,19.2803,19.2976,4200.0
2010-12-31 11:00:00,22.22,22.23,22.22,22.23,8000.0,19.289,19.2976,19.289,19.2976,8000.0
2010-12-31 11:05:00,22.22,22.23,22.22,22.22,1900.0,19.289,19.2976,19.289,19.289,1900.0
2010-12-31 11:10:00,22.22,22.23,22.22,22.22,2300.0,19.289,19.2976,19.289,19.289,2300.0
2010-12-31 11:15:00,22.23,22.23,22.22,22.22,3700.0,19.2976,19.2976,19.289,19.289,3700.0
2010-12-31 11:20:00,22.23,22.25,22.22,22.25,8300.0,19.2976,19.315,19.289,19.315,8300.0
2010-12-31 11:25:00,22.25,22.27,22.25,22.27,7600.0,19.315,19.3324,19.315,19.3324,7600.0
2010-12-31 11:30:00,22.27,22.27,22.26,22.27,4500.0,19.3324,19.3324,19.3237,19.3324,4500.0
2010-12-31 11:35:00,22.26,22.26,22.23,22.23,22300.0,19.3237,19.3237,19.2976,19.2976,22300.0
2010-12-31 11:40:00,22.23,22.24,22.22,22.23,2700.0,19.2976,19.3063,19.289,19.2976,2700.0
2010-12-31 11:45:00,22.22,22.23,22.22,22.23,7400.0,19.289,19.2976,19.289,19.2976,7400.0
2010-12-31 11:50:00,22.24,22.25,22.23,22.24,6200.0,19.3063,19.315,19.2976,19.3063,6200.0
2010-12-31 11:55:00,22.24,22.25,22.24,22.25,5800.0,19.3063,19.315,19.3063,19.315,5800.0
2010-12-31 12:00:00,22.25,22.26,22.25,22.26,6400.0,19.315,19.3237,19.315,19.3237,6400.0
2010-12-31 12:05:00,22.25,22.27,22.25,22.27,2900.0,19.315,19.3324,19.315,19.3324,2900.0
2010-12-31 12:10:00,22.26,22.28,22.25,22.28,7600.0,19.3237,19.341,19.315,19.341,7600.0
2010-12-31 12:15:00,22.27,22.28,22.27,22.27,3600.0,19.3324,19.341,19.3324,19.3324,3600.0
2010-12-31 12:20:00,22.27,22.28,22.27,22.28,2900.0,19.3324,19.341,19.3324,19.341,2900.0
2010-12-31 12:25:00,22.28,22.3,22.27,22.3,5300.0,19.341,19.3584,19.3324,19.3584,5300.0
2010-12-31 12:30:00,22.29,22.32,22.29,22.32,6900.0,19.3497,19.3758,19.3497,19.3758,6900.0
2010-12-31 12:35:00,22.31,22.32,22.31,22.32,2100.0,19.3671,19.3758,19.3671,19.3758,2100.0
2010-12-31 12:40:00,22.32,22.32,22.28,22.28,10500.0,19.3758,19.3758,19.341,19.341,10500.0
2010-12-31 12:45:00,22.28,22.29,22.26,22.27,9900.0,19.341,19.3497,19.3237,19.3324,9900.0
2010-12-31 12:50:00,22.27,22.27,22.26,22.27,2700.0,19.3324,19.3324,19.3237,19.3324,2700.0
2010-12-31 12:55:00,22.27,22.27,22.25,22.26,8000.0,19.3324,19.3324,19.315,19.3237,8000.0
2010-12-31 13:00:00,22.27,22.27,22.23,22.24,32900.0,19.3324,19.3324,19.2976,19.3063,32900.0
2010-12-31 13:05:00,22.25,22.25,22.24,22.25,2100.0,19.315,19.315,19.3063,19.315,2100.0
2010-12-31 13:10:00,22.25,22.25,22.24,22.25,2500.0,19.315,19.315,19.3063,19.315,2500.0
2010-12-31 13:15:00,22.25,22.25,22.24,22.25,3400.0,19.315,19.315,19.3063,19.315,3400.0
2010-12-31 13:20:00,22.25,22.25,22.24,22.25,2200.0,19.315,19.315,19.3063,19.315,2200.0
2010-12-31 13:25:00,22.25,22.25,22.24,22.24,1900.0,19.315,19.315,19.3063,19.3063,1900.0
2010-12-31 13:30:00,22.25,22.25,22.24,22.24,2700.0,19.315,19.315,19.3063,19.3063,2700.0
2010-12-31 13:35:00,22.24,22.25,22.24,22.25,3200.0,19.3063,19.315,19.3063,19.315,3200.0
2010-12-31 13:40:00,22.25,22.25,22.24,22.24,2200.0,19.315,19.315,19.3063,19.3063,2200.0
2010-12-31 13:45:00,22.24,22.25,22.21,22.21,14000.0,19.3063,19.315,19.2803,19.2803,14000.0
2010-12-31 13:50:00,22.2,22.21,22.19,22.21,10500.0,19.2716,19.2803,19.2629,19.2803,10500.0
2010-12-31 13:55:00,22.22,22.22,22.21,22.22,3500.0,19.289,19.289,19.2803,19.289,3500.0
2010-12-31 14:00:00,22.21,22.22,22.2,22.2,7000.0,19.2803,19.289,19.2716,19.2716,7000.0
2010-12-31 14:05:00,22.2,22.2,22.18,22.18,9400.0,19.2716,19.2716,19.2542,19.2542,9400.0
2010-12-31 14:10:00,22.18,22.18,22.17,22.17,4700.0,19.2542,19.2542,19.2456,19.2456,4700.0
2010-12-31 14:15:00,22.18,22.22,22.17,22.2,25200.0,19.2542,19.289,19.2456,19.2716,25200.0
2010-12-31 14:20:00,22.21,22.21,22.2,22.21,2200.0,19.2803,19.2803,19.2716,19.2803,2200.0
2010-12-31 14:25:00,22.21,22.21,22.2,22.2,3300.0,19.2803,19.2803,19.2716,19.2716,3300.0
2010-12-31 14:30:00,22.21,22.23,22.2,22.23,8700.0,19.2803,19.2976,19.2716,19.2976,8700.0
2010-12-31 14:35:00,22.23,22.23,22.22,22.23,2000.0,19.2976,19.2976,19.289,19.2976,2000.0
2010-12-31 14:40:00,22.23,22.23,22.22,22.23,3300.0,19.2976,19.2976,19.289,19.2976,3300.0
2010-12-31 14:45:00,22.23,22.23,22.22,22.23,5600.0,19.2976,19.2976,19.289,19.2976,5600.0
2010-12-31 14:50:00,22.23,22.25,22.22,22.22,15900.0,19.2976,19.315,19.289,19.289,15900.0
2010-12-31 14:55:00,22.22,22.24,22.22,22.23,7000.0,19.289,19.3063,19.289,19.2976,7000.0
2010-12-31 15:00:00,22.24,22.24,22.19,22.2,13800.0,19.3063,19.3063,19.2629,19.2716,13800.0
2010-12-31 15:05:00,22.2,22.2,22.19,22.2,7700.0,19.2716,19.2716,19.2629,19.2716,7700.0
2010-12-31 15:10:00,22.19,22.2,22.19,22.2,6400.0,19.2629,19.2716,19.2629,19.2716,6400.0
2010-12-31 15:15:00,22.2,22.2,22.18,22.19,16200.0,19.2716,19.2716,19.2542,19.2629,16200.0
2010-12-31 15:20:00,22.19,22.19,22.18,22.18,5400.0,19.2629,19.2629,19.2542,19.2542,5400.0
2010-12-31 15:25:00,22.19,22.21,22.18,22.19,21600.0,19.2629,19.2803,19.2542,19.2629,21600.0
2010-12-31 15:30:00,22.2,22.2,22.19,22.19,6700.0,19.2716,19.2716,19.2629,19.2629,6700.0
2010-12-31 15:35:00,22.19,22.2,22.19,22.19,12000.0,19.2629,19.2716,19.2629,19.2629,12000.0
2010-12-31 15:40:00,22.19,22.2,22.19,22.19,13400.0,19.2629,19.2716,19.2629,19.2629,13400.0
2010-12-31 15:45:00,22.19,22.19,22.13,22.14,27700.0,19.2629,19.2629,19.2108,19.2195,27700.0
2010-12-31 15:50:00,22.14,22.17,22.13,22.17,38000.0,19.2195,19.2456,19.2108,19.2456,38000.0
2010-12-31 15:55:00,22.17,22.19,22.16,22.19,73500.0,19.2456,19.2629,19.2369,19.2629,73500.0
2011-01-03 09:30:00,22.18,22.18,22.0,22.0,58100.0,19.2542,19.2542,19.098,19.098,58100.0
2011-01-03 09:35:00,22.01,22.01,21.64,21.64,86700.0,19.1067,19.1067,18.7855,18.7855,86700.0
2011-01-03 09:40:00,21.62,21.62,21.57,21.59,36700.0,18.7681,18.7681,18.7247,18.7421,36700.0
2011-01-03 09:45:00,21.59,21.6,21.58,21.6,27100.0,18.7421,18.7507,18.7334,18.7507,27100.0
2011-01-03 09:50:00,21.6,21.6,21.48,21.58,82000.0,18.7507,18.7507,18.6466,18.7334,82000.0
2011-01-03 09:55:00,21.58,21.62,21.57,21.6,46200.0,18.7334,18.7681,18.7247,18.7507,46200.0
2011-01-03 10:00:00,21.6,21.63,21.55,21.58,27100.0,18.7507,18.7768,18.7073,18.7334,27100.0
2011-01-03 10:05:00,21.58,21.62,21.57,21.58,22500.0,18.7334,18.7681,18.7247,18.7334,22500.0
2011-01-03 10:10:00,21.57,21.58,21.52,21.53,27300.0,18.7247,18.7334,18.6813,18.69,27300.0
2011-01-03 10:15:00,21.53,21.58,21.53,21.57,23700.0,18.69,18.7334,18.69,18.7247,23700.0
2011-01-03 10:20:00,21.57,21.61,21.56,21.58,28300.0,18.7247,18.7594,18.716,18.7334,28300.0
2011-01-03 10:25:00,21.58,21.59,21.57,21.59,15800.0,18.7334,18.7421,18.7247,18.7421,15800.0
2011-01-03 10:30:00,21.59,21.59,21.56,21.57,25100.0,18.7421,18.7421,18.716,18.7247,25100.0
2011-01-03 10:35:00,21.57,21.59,21.49,21.59,32900.0,18.7247,18.7421,18.6553,18.7421,32900.0
2011-01-03 10:40:00,21.59,21.61,21.59,21.61,17700.0,18.7421,18.7594,18.7421,18.7594,17700.0
2011-01-03 10:45:00,21.61,21.68,21.6,21.68,41400.0,18.7594,18.8202,18.7507,18.8202,41400.0
2011-01-03 10:50:00,21.67,21.75,21.67,21.72,81700.0,18.8115,18.881,18.8115,18.8549,81700.0
2011-01-03 10:55:00,21.72,21.73,21.68,21.71,16100.0,18.8549,18.8636,18.8202,18.8462,16100.0
2011-01-03 11:00:00,21.72,21.75,21.72,21.75,28000.0,18.8549,18.881,18.8549,18.881,28000.0
2011-01-03 11:05:00,21.75,21.75,21.69,21.72,65300.0,18.881,18.881,18.8289,18.8549,65300.0
2011-01-03 11:10:00,21.72,21.74,21.71,21.74,15700.0,18.8549,18.8723,18.8462,18.8723,15700.0
2011-01-03 11:15:00,21.73,21.73,21.7,21.72,19700.0,18.8636,18.8636,18.8376,18.8549,19700.0
2011-01-03 11:20:00,21.72,21.72,21.71,21.72,17400.0,18.8549,18.8549,18.8462,18.8549,17400.0
2011-01-03 11:25:00,21.71,21.73,21.71,21.73,10500.0,18.8462,18.8636,18.8462,18.8636,10500.0
2011-01-03 11:30:00,21.72,21.73,21.72,21.72,8300.0,18.8549,18.8636,18.8549,18.8549,8300.0
2011-01-03 11:35:00,21.73,21.73,21.72,21.73,17500.0,18.8636,18.8636,18.8549,18.8636,17500.0
2011-01-03 11:40:00,21.73,21.73,21.72,21.72,3400.0,18.8636,18.8636,18.8549,18.8549,3400.0
2011-01-03 11:45:00,21.72,21.73,21.72,21.73,8900.0,18.8549,18.8636,18.8549,18.8636,8900.0
2011-01-03 11:50:00,21.73,21.73,21.67,21.67,26400.0,18.8636,18.8636,18.8115,18.8115,26400.0
2011-01-03 11:55:00,21.67,21.69,21.65,21.69,29200.0,18.8115,18.8289,18.7941,18.8289,29200.0
2011-01-03 12:00:00,21.69,21.72,21.69,21.72,18100.0,18.8289,18.8549,18.8289,18.8549,18100.0
2011-01-03 12:05:00,21.72,21.72,21.71,21.71,5900.0,18.8549,18.8549,18.8462,18.8462,5900.0
2011-01-03 12:10:00,21.72,21.72,21.69,21.7,11900.0,18.8549,18.8549,18.8289,18.8376,11900.0
2011-01-03 12:15:00,21.7,21.71,21.69,21.7,13800.0,18.8376,18.8462,18.8289,18.8376,13800.0
2011-01-03 12:20:00,21.7,21.7,21.69,21.69,5700.0,18.8376,18.8376,18.8289,18.8289,5700.0
2011-01-03 12:25:00,21.69,21.7,21.67,21.69,42400.0,18.8289,18.8376,18.8115,18.8289,42400.0
2011-01-03 12:30:00,21.69,21.7,21.69,21.7,4300.0,18.8289,18.8376,18.8289,18.8376,4300.0
2011-01-03 12:35:00,21.7,21.7,21.69,21.7,6500.0,18.8376,18.8376,18.8289,18.8376,6500.0
2011-01-03 12:40:00,21.7,21.72,21.69,21.72,14000.0,18.8376,18.8549,18.8289,18.8549,14000.0
2011-01-03 12:45:00,21.72,21.75,21.72,21.75,20900.0,18.8549,18.881,18.8549,18.881,20900.0
2011-01-03 12:50:00,21.75,21.77,21.74,21.76,73100.0,18.881,18.8983,18.8723,18.8896,73100.0
2011-01-03 12:55:00,21.75,21.77,21.73,21.75,30200.0,18.881,18.8983,18.8636,18.881,30200.0
2011-01-03 13:00:00,21.76,21.76,21.71,21.71,29200.0,18.8896,18.8896,18.8462,18.8462,29200.0
2011-01-03 13:05:00,21.72,21.73,21.71,21.72,13300.0,18.8549,18.8636,18.8462,18.8549,13300.0
2011-01-03 13:10:00,21.73,21.73,21.72,21.72,4900.0,18.8636,18.8636,18.8549,18.8549,4900.0
2011-01-03 13:15:00,21.73,21.73,21.72,21.73,4300.0,18.8636,18.8636,18.8549,18.8636,4300.0
2011-01-03 13:20:00,21.73,21.73,21.68,21.68,26700.0,18.8636,18.8636,18.8202,18.8202,26700.0
2011-01-03 13:25:00,21.68,21.71,21.68,21.69,24700.0,18.8202,18.8462,18.8202,18.8289,24700.0
2011-01-03 13:30:00,21.7,21.74,21.69,21.74,23600.0,18.8376,18.8723,18.8289,18.8723,23600.0
2011-01-03 13:35:00,21.73,21.74,21.72,21.73,14200.0,18.8636,18.8723,18.8549,18.8636,14200.0
2011-01-03 13:40:00,21.73,21.73,21.69,21.69,20000.0,18.8636,18.8636,18.8289,18.8289,20000.0
2011-01-03 13:45:00,21.69,21.7,21.69,21.69,13100.0,18.8289,18.8376,18.8289,18.8289,13100.0
2011-01-03 13:50:00,21.69,21.7,21.69,21.7,9700.0,18.8289,18.8376,18.8289,18.8376,9700.0
2011-01-03 13:55:00,21.69,21.7,21.69,21.69,7300.0,18.8289,18.8376,18.8289,18.8289,7300.0
2011-01-03 14:00:00,21.69,21.7,21.69,21.69,6400.0,18.8289,18.8376,18.8289,18.8289,6400.0
2011-01-03 14:05:00,21.7,21.7,21.69,21.69,12900.0,18.8376,18.8376,18.8289,18.8289,12900.0
2011-01-03 14:10:00,21.69,21.7,21.65,21.66,36400.0,18.8289,18.8376,18.7941,18.8028,36400.0
2011-01-03 14:15:00,21.67,21.67,21.65,21.66,13600.0,18.8115,18.8115,18.7941,18.8028,13600.0
2011-01-03 14:20:00,21.66,21.69,21.65,21.68,18000.0,18.8028,18.8289,18.7941,18.8202,18000.0
2011-01-03 14:25:00,21.68,21.7,21.68,21.69,20900.0,18.8202,18.8376,18.8202,18.8289,20900.0
2011-01-03 14:30:00,21.7,21.7,21.68,21.68,34500.0,18.8376,18.8376,18.8202,18.8202,34500.0
2011-01-03 14:35:00,21.69,21.69,21.62,21.62,92300.0,18.8289,18.8289,18.7681,18.7681,92300.0
2011-01-03 14:40:00,21.62,21.63,21.61,21.61,18900.0,18.7681,18.7768,18.7594,18.7594,18900.0
2011-01-03 14:45:00,21.62,21.65,21.62,21.64,27200.0,18.7681,18.7941,18.7681,18.7855,27200.0
2011-01-03 14:50:00,21.63,21.64,21.61,21.61,15200.0,18.7768,18.7855,18.7594,18.7594,15200.0
2011-01-03 14:55:00,21.61,21.63,21.61,21.62,19400.0,18.7594,18.7768,18.7594,18.7681,19400.0
2011-01-03 15:00:00,21.62,21.62,21.61,21.61,22300.0,18.7681,18.7681,18.7594,18.7594,22300.0
2011-01-03 15:05:00,21.61,21.62,21.58,21.59,75500.0,18.7594,18.7681,18.7334,18.7421,75500.0
2011-01-03 15:10:00,21.59,21.61,21.59,21.6,22400.0,18.7421,18.7594,18.7421,18.7507,22400.0
2011-01-03 15:15:00,21.61,21.62,21.6,21.62,37700.0,18.7594,18.7681,18.7507,18.7681,37700.0
2011-01-03 15:20:00,21.62,21.63,21.6,21.6,37100.0,18.7681,18.7768,18.7507,18.7507,37100.0
2011-01-03 15:25:00,21.6,21.61,21.59,21.59,25500.0,18.7507,18.7594,18.7421,18.7421,25500.0
2011-01-03 15:30:00,21.6,21.6,21.59,21.59,25300.0,18.7507,18.7507,18.7421,18.7421,25300.0
2011-01-03 15:35:00,21.59,21.61,21.59,21.6,41900.0,18.7421,18.7594,18.7421,18.7507,41900.0
2011-01-03 15:40:00,21.61,21.61,21.6,21.6,25400.0,18.7594,18.7594,18.7507,18.7507,25400.0
2011-01-03 15:45:00,21.61,21.64,21.6,21.64,47400.0,18.7594,18.7855,18.7507,18.7855,47400.0
2011-01-03 15:50:00,21.64,21.64,21.6,21.6,66700.0,18.7855,18.7855,18.7507,18.7507,66700.0
2011-01-03 15:55:00,21.6,21.61,21.59,21.6,136100.0,18.7507,18.7594,18.7421,18.7507,136100.0
2011-01-04 09:30:00,21.67,21.67,21.44,21.44,40900.0,18.8115,18.8115,18.6118,18.6118,40900.0
2011-01-04 09:35:00,21.44,21.48,21.4,21.42,24500.0,18.6118,18.6466,18.5771,18.5945,24500.0
2011-01-04 09:40:00,21.42,21.43,21.31,21.31,16900.0,18.5945,18.6032,18.499,18.499,16900.0
2011-01-04 09:45:00,21.32,21.34,21.29,21.34,27200.0,18.5077,18.525,18.4816,18.525,27200.0
2011-01-04 09:50:00,21.34,21.36,21.33,21.36,15700.0,18.525,18.5424,18.5164,18.5424,15700.0
2011-01-04 09:55:00,21.36,21.41,21.36,21.37,14800.0,18.5424,18.5858,18.5424,18.5511,14800.0
2011-01-04 10:00:00,21.37,21.37,21.31,21.36,23800.0,18.5511,18.5511,18.499,18.5424,23800.0
2011-01-04 10:05:00,21.36,21.36,21.3,21.31,17500.0,18.5424,18.5424,18.4903,18.499,17500.0
2011-01-04 10:10:00,21.31,21.36,21.3,21.35,39900.0,18.499,18.5424,18.4903,18.5337,39900.0
2011-01-04 10:15:00,21.35,21.35,21.27,21.28,29100.0,18.5337,18.5337,18.4643,18.473,29100.0
2011-01-04 10:20:00,21.29,21.29,21.27,21.29,18500.0,18.4816,18.4816,18.4643,18.4816,18500.0
2011-01-04 10:25:00,21.28,21.29,21.28,21.29,2800.0,18.473,18.4816,18.473,18.4816,2800.0
2011-01-04 10:30:00,21.29,21.32,21.28,21.3,32300.0,18.4816,18.5077,18.473,18.4903,32300.0
2011-01-04 10:35:00,21.3,21.33,21.29,21.33,13600.0,18.4903,18.5164,18.4816,18.5164,13600.0
2011-01-04 10:40:00,21.33,21.33,21.31,21.31,22200.0,18.5164,18.5164,18.499,18.499,22200.0
2011-01-04 10:45:00,21.32,21.33,21.26,21.26,46300.0,18.5077,18.5164,18.4556,18.4556,46300.0
2011-01-04 10:50:00,21.26,21.26,21.24,21.26,13900.0,18.4556,18.4556,18.4382,18.4556,13900.0
2011-01-04 10:55:00,21.25,21.26,21.25,21.25,6800.0,18.4469,18.4556,18.4469,18.4469,6800.0
2011-01-04 11:00:00,21.26,21.28,21.25,21.27,14400.0,18.4556,18.473,18.4469,18.4643,14400.0
2011-01-04 11:05:00,21.28,21.28,21.24,21.24,18000.0,18.473,18.473,18.4382,18.4382,18000.0
2011-01-04 11:10:00,21.24,21.24,21.2,21.22,17800.0,18.4382,18.4382,18.4035,18.4209,17800.0
2011-01-04 11:15:00,21.22,21.22,21.21,21.22,4400.0,18.4209,18.4209,18.4122,18.4209,4400.0
2011-01-04 11:20:00,21.22,21.22,21.21,21.22,11900.0,18.4209,18.4209,18.4122,18.4209,11900.0
2011-01-04 11:25:00,21.22,21.23,21.2,21.2,22800.0,18.4209,18.4295,18.4035,18.4035,22800.0
2011-01-04 11:30:00,21.2,21.22,21.19,21.2,20100.0,18.4035,18.4209,18.3948,18.4035,20100.0
2011-01-04 11:35:00,21.2,21.2,21.18,21.18,19500.0,18.4035,18.4035,18.3861,18.3861,19500.0
2011-01-04 11:40:00,21.17,21.19,21.17,21.18,10400.0,18.3775,18.3948,18.3775,18.3861,10400.0
2011-01-04 11:45:00,21.19,21.21,21.18,21.2,56000.0,18.3948,18.4122,18.3861,18.4035,56000.0
2011-01-04 11:50:00,21.2,21.22,21.2,21.22,6400.0,18.4035,18.4209,18.4035,18.4209,6400.0
2011-01-04 11:55:00,21.22,21.22,21.2,21.22,55100.0,18.4209,18.4209,18.4035,18.4209,55100.0
2011-01-04 12:00:00,21.21,21.23,21.2,21.2,63800.0,18.4122,18.4295,18.4035,18.4035,63800.0
2011-01-04 12:05:00,21.2,21.21,21.2,21.2,25600.0,18.4035,18.4122,18.4035,18.4035,25600.0
2011-01-04 12:10:00,21.21,21.22,21.2,21.22,9200.0,18.4122,18.4209,18.4035,18.4209,9200.0
2011-01-04 12:15:00,21.22,21.23,21.22,21.23,14300.0,18.4209,18.4295,18.4209,18.4295,14300.0
2011-01-04 12:20:00,21.23,21.23,21.2,21.2,20300.0,18.4295,18.4295,18.4035,18.4035,20300.0
2011-01-04 12:25:00,21.2,21.21,21.18,21.21,36000.0,18.4035,18.4122,18.3861,18.4122,36000.0
2011-01-04 12:30:00,21.21,21.21,21.2,21.21,2400.0,18.4122,18.4122,18.4035,18.4122,2400.0
2011-01-04 12:35:00,21.21,21.21,21.2,21.2,5200.0,18.4122,18.4122,18.4035,18.4035,5200.0
2011-01-04 12:40:00,21.2,21.2,21.17,21.17,23100.0,18.4035,18.4035,18.3775,18.3775,23100.0
2011-01-04 12:45:00,21.19,21.2,21.18,21.2,11700.0,18.3948,18.4035,18.3861,18.4035,11700.0
2011-01-04 12:50:00,21.2,21.21,21.19,21.2,18600.0,18.4035,18.4122,18.3948,18.4035,18600.0
2011-01-04 12:55:00,21.2,21.21,21.19,21.2,18600.0,18.4035,18.4122,18.3948,18.4035,18600.0
2011-01-04 13:00:00,21.2,21.21,21.19,21.2,13800.0,18.4035,18.4122,18.3948,18.4035,13800.0
2011-01-04 13:05:00,21.21,21.23,21.2,21.23,31900.0,18.4122,18.4295,18.4035,18.4295,31900.0
2011-01-04 13:10:00,21.23,21.27,21.23,21.27,8300.0,18.4295,18.4643,18.4295,18.4643,8300.0
2011-01-04 13:15:00,21.27,21.32,21.26,21.32,14300.0,18.4643,18.5077,18.4556,18.5077,14300.0
2011-01-04 13:20:00,21.32,21.33,21.32,21.33,15300.0,18.5077,18.5164,18.5077,18.5164,15300.0
2011-01-04 13:25:00,21.33,21.34,21.33,21.34,11600.0,18.5164,18.525,18.5164,18.525,11600.0
2011-01-04 13:30:00,21.34,21.34,21.33,21.33,14400.0,18.525,18.525,18.5164,18.5164,14400.0
2011-01-04 13:35:00,21.34,21.34,21.33,21.34,6700.0,18.525,18.525,18.5164,18.525,6700.0
2011-01-04 13:40:00,21.34,21.34,21.31,21.32,46700.0,18.525,18.525,18.499,18.5077,46700.0
2011-01-04 13:45:00,21.33,21.33,21.32,21.33,5800.0,18.5164,18.5164,18.5077,18.5164,5800.0
2011-01-04 13:50:00,21.33,21.33,21.32,21.32,3400.0,18.5164,18.5164,18.5077,18.5077,3400.0
2011-01-04 13:55:00,21.33,21.33,21.32,21.33,15400.0,18.5164,18.5164,18.5077,18.5164,15400.0
2011-01-04 14:00:00,21.33,21.33,21.3,21.32,51900.0,18.5164,18.5164,18.4903,18.5077,51900.0
2011-01-04 14:05:00,21.32,21.35,21.32,21.35,15000.0,18.5077,18.5337,18.5077,18.5337,15000.0
2011-01-04 14:10:00,21.36,21.37,21.35,21.37,13200.0,18.5424,18.5511,18.5337,18.5511,13200.0
2011-01-04 14:15:00,21.37,21.37,21.36,21.37,9800.0,18.5511,18.5511,18.5424,18.5511,9800.0
2011-01-04 14:20:00,21.36,21.39,21.36,21.39,17100.0,18.5424,18.5684,18.5424,18.5684,17100.0
2011-01-04 14:25:00,21.39,21.39,21.38,21.39,56500.0,18.5684,18.5684,18.5598,18.5684,56500.0
2011-01-04 14:30:00,21.38,21.39,21.35,21.36,25200.0,18.5598,18.5684,18.5337,18.5424,25200.0
2011-01-04 14:35:00,21.35,21.36,21.33,21.33,31200.0,18.5337,18.5424,18.5164,18.5164,31200.0
2011-01-04 14:40:00,21.34,21.36,21.33,21.36,25700.0,18.525,18.5424,18.5164,18.5424,25700.0
2011-01-04 14:45:00,21.36,21.38,21.35,21.38,23600.0,18.5424,18.5598,18.5337,18.5598,23600.0
2011-01-04 14:50:00,21.37,21.38,21.37,21.38,10800.0,18.5511,18.5598,18.5511,18.5598,10800.0
2011-01-04 14:55:00,21.37,21.38,21.37,21.37,14900.0,18.5511,18.5598,18.5511,18.5511,14900.0
2011-01-04 15:00:00,21.38,21.38,21.37,21.38,17100.0,18.5598,18.5598,18.5511,18.5598,17100.0
2011-01-04 15:05:00,21.38,21.38,21.35,21.37,50300.0,18.5598,18.5598,18.5337,18.5511,50300.0
2011-01-04 15:10:00,21.36,21.37,21.36,21.36,13500.0,18.5424,18.5511,18.5424,18.5424,13500.0
2011-01-04 15:15:00,21.37,21.38,21.36,21.38,47000.0,18.5511,18.5598,18.5424,18.5598,47000.0
2011-01-04 15:20:00,21.38,21.39,21.37,21.39,37500.0,18.5598,18.5684,18.5511,18.5684,37500.0
2011-01-04 15:25:00,21.39,21.39,21.38,21.39,25200.0,18.5684,18.5684,18.5598,18.5684,25200.0
2011-01-04 15:30:00,21.39,21.39,21.38,21.38,26800.0,18.5684,18.5684,18.5598,18.5598,26800.0
2011-01-04 15:35:00,21.39,21.4,21.38,21.4,48200.0,18.5684,18.5771,18.5598,18.5771,48200.0
2011-01-04 15:40:00,21.4,21.44,21.39,21.44,59900.0,18.5771,18.6118,18.5684,18.6118,59900.0
2011-01-04 15:45:00,21.44,21.44,21.41,21.42,43500.0,18.6118,18.6118,18.5858,18.5945,43500.0
2011-01-04 15:50:00,21.41,21.43,21.4,21.4,110500.0,18.5858,18.6032,18.5771,18.5771,110500.0
2011-01-04 15:55:00,21.39,21.47,21.39,21.46,166400.0,18.5684,18.6379,18.5684,18.6292,166400.0
2011-01-05 09:30:00,21.41,21.49,21.4,21.46,37500.0,18.5858,18.6553,18.5771,18.6292,37500.0
2011-01-05 09:35:00,21.45,21.48,21.43,21.45,26400.0,18.6205,18.6466,18.6032,18.6205,26400.0
2011-01-05 09:40:00,21.45,21.46,21.44,21.45,19100.0,18.6205,18.6292,18.6118,18.6205,19100.0
2011-01-05 09:45:00,21.44,21.45,21.41,21.41,10400.0,18.6118,18.6205,18.5858,18.5858,10400.0
2011-01-05 09:50:00,21.42,21.43,21.36,21.37,13800.0,18.5945,18.6032,18.5424,18.5511,13800.0
2011-01-05 09:55:00,21.37,21.38,21.34,21.36,12400.0,18.5511,18.5598,18.525,18.5424,12400.0
2011-01-05 10:00:00,21.36,21.39,21.34,21.38,28100.0,18.5424,18.5684,18.525,18.5598,28100.0
2011-01-05 10:05:00,21.38,21.4,21.38,21.38,9600.0,18.5598,18.5771,18.5598,18.5598,9600.0
2011-01-05 10:10:00,21.38,21.39,21.35,21.35,16600.0,18.5598,18.5684,18.5337,18.5337,16600.0
2011-01-05 10:15:00,21.35,21.37,21.33,21.34,14900.0,18.5337,18.5511,18.5164,18.525,14900.0
2011-01-05 10:20:00,21.35,21.35,21.33,21.33,8600.0,18.5337,18.5337,18.5164,18.5164,8600.0
2011-01-05 10:25:00,21.33,21.34,21.31,21.32,13100.0,18.5164,18.525,18.499,18.5077,13100.0
2011-01-05 10:30:00,21.32,21.34,21.28,21.3,28400.0,18.5077,18.525,18.473,18.4903,28400.0
2011-01-05 10:35:00,21.3,21.32,21.3,21.32,11500.0,18.4903,18.5077,18.4903,18.5077,11500.0
2011-01-05 10:40:00,21.32,21.36,21.32,21.35,29800.0,18.5077,18.5424,18.5077,18.5337,29800.0
2011-01-05 10:45:00,21.36,21.41,21.35,21.4,23100.0,18.5424,18.5858,18.5337,18.5771,23100.0
2011-01-05 10:50:00,21.41,21.44,21.41,21.43,26300.0,18.5858,18.6118,18.5858,18.6032,26300.0
2011-01-05 10:55:00,21.44,21.44,21.39,21.4,14300.0,18.6118,18.6118,18.5684,18.5771,14300.0
2011-01-05 11:00:00,21.39,21.4,21.34,21.36,33100.0,18.5684,18.5771,18.525,18.5424,33100.0
2011-01-05 11:05:00,21.36,21.42,21.36,21.4,22000.0,18.5424,18.5945,18.5424,18.5771,22000.0
2011-01-05 11:10:00,21.4,21.4,21.38,21.39,15000.0,18.5771,18.5771,18.5598,18.5684,15000.0
2011-01-05 11:15:00,21.39,21.4,21.37,21.37,23700.0,18.5684,18.5771,18.5511,18.5511,23700.0
2011-01-05 11:20:00,21.37,21.42,21.37,21.41,15600.0,18.5511,18.5945,18.5511,18.5858,15600.0
2011-01-05 11:25:00,21.42,21.43,21.41,21.42,11600.0,18.5945,18.6032,18.5858,18.5945,11600.0
2011-01-05 11:30:00,21.43,21.46,21.43,21.43,16100.0,18.6032,18.6292,18.6032,18.6032,16100.0
2011-01-05 11:35:00,21.43,21.44,21.4,21.41,20900.0,18.6032,18.6118,18.5771,18.5858,20900.0
2011-01-05 11:40:00,21.41,21.42,21.4,21.4,6200.0,18.5858,18.5945,18.5771,18.5771,6200.0
2011-01-05 11:45:00,21.41,21.44,21.41,21.44,20200.0,18.5858,18.6118,18.5858,18.6118,20200.0
2011-01-05 11:50:00,21.44,21.48,21.43,21.48,18500.0,18.6118,18.6466,18.6032,18.6466,18500.0
2011-01-05 11:55:00,21.47,21.47,21.4,21.4,58800.0,18.6379,18.6379,18.5771,18.5771,58800.0
2011-01-05 12:00:00,21.4,21.44,21.4,21.42,29400.0,18.5771,18.6118,18.5771,18.5945,29400.0
2011-01-05 12:05:00,21.41,21.42,21.41,21.41,14100.0,18.5858,18.5945,18.5858,18.5858,14100.0
2011-01-05 12:10:00,21.42,21.42,21.39,21.4,26200.0,18.5945,18.5945,18.5684,18.5771,26200.0
2011-01-05 12:15:00,21.4,21.42,21.39,21.42,16600.0,18.5771,18.5945,18.5684,18.5945,16600.0
2011-01-05 12:20:00,21.42,21.47,21.42,21.47,12900.0,18.5945,18.6379,18.5945,18.6379,12900.0
2011-01-05 12:25:00,21.46,21.47,21.46,21.47,11100.0,18.6292,18.6379,18.6292,18.6379,11100.0
2011-01-05 12:30:00,21.47,21.47,21.44,21.44,20100.0,18.6379,18.6379,18.6118,18.6118,20100.0
2011-01-05 12:35:00,21.44,21.45,21.4,21.4,26700.0,18.6118,18.6205,18.5771,18.5771,26700.0
2011-01-05 12:40:00,21.4,21.42,21.4,21.41,12500.0,18.5771,18.5945,18.5771,18.5858,12500.0
2011-01-05 12:45:00,21.41,21.41,21.39,21.39,18500.0,18.5858,18.5858,18.5684,18.5684,18500.0
2011-01-05 12:50:00,21.4,21.41,21.38,21.4,16300.0,18.5771,18.5858,18.5598,18.5771,16300.0
2011-01-05 12:55:00,21.4,21.41,21.39,21.4,31500.0,18.5771,18.5858,18.5684,18.5771,31500.0
2011-01-05 13:00:00,21.4,21.41,21.38,21.4,31700.0,18.5771,18.5858,18.5598,18.5771,31700.0
2011-01-05 13:05:00,21.4,21.4,21.39,21.4,3800.0,18.5771,18.5771,18.5684,18.5771,3800.0
2011-01-05 13:10:00,21.4,21.41,21.39,21.4,14700.0,18.5771,18.5858,18.5684,18.5771,14700.0
2011-01-05 13:15:00,21.4,21.41,21.38,21.39,14500.0,18.5771,18.5858,18.5598,18.5684,14500.0
2011-01-05 13:20:00,21.4,21.41,21.38,21.4,15600.0,18.5771,18.5858,18.5598,18.5771,15600.0
2011-01-05 13:25:00,21.4,21.4,21.39,21.4,8100.0,18.5771,18.5771,18.5684,18.5771,8100.0
2011-01-05 13:30:00,21.4,21.4,21.39,21.39,1500.0,18.5771,18.5771,18.5684,18.5684,1500.0
2011-01-05 13:35:00,21.4,21.4,21.39,21.4,9900.0,18.5771,18.5771,18.5684,18.5771,9900.0
2011-01-05 13:40:00,21.4,21.4,21.39,21.4,6500.0,18.5771,18.5771,18.5684,18.5771,6500.0
2011-01-05 13:45:00,21.4,21.4,21.39,21.4,17200.0,18.5771,18.5771,18.5684,18.5771,17200.0
2011-01-05 13:50:00,21.4,21.4,21.39,21.4,9000.0,18.5771,18.5771,18.5684,18.5771,9000.0
2011-01-05 13:55:00,21.4,21.4,21.39,21.4,11300.0,18.5771,18.5771,18.5684,18.5771,11300.0
2011-01-05 14:00:00,21.4,21.4,21.39,21.4,17400.0,18.5771,18.5771,18.5684,18.5771,17400.0
2011-01-05 14:05:00,21.4,21.46,21.39,21.45,51600.0,18.5771,18.6292,18.5684,18.6205,51600.0
2011-01-05 14:10:00,21.45,21.45,21.41,21.42,36500.0,18.6205,18.6205,18.5858,18.5945,36500.0
2011-01-05 14:15:00,21.42,21.42,21.39,21.41,60300.0,18.5945,18.5945,18.5684,18.5858,60300.0
2011-01-05 14:20:00,21.41,21.41,21.4,21.41,16900.0,18.5858,18.5858,18.5771,18.5858,16900.0
2011-01-05 14:25:00,21.41,21.45,21.41,21.45,26800.0,18.5858,18.6205,18.5858,18.6205,26800.0
2011-01-05 14:30:00,21.45,21.45,21.44,21.45,7400.0,18.6205,18.6205,18.6118,18.6205,7400.0
2011-01-05 14:35:00,21.45,21.46,21.44,21.46,17200.0,18.6205,18.6292,18.6118,18.6292,17200.0
2011-01-05 14:40:00,21.45,21.46,21.45,21.46,8500.0,18.6205,18.6292,18.6205,18.6292,8500.0
2011-01-05 14:45:00,21.45,21.49,21.45,21.49,22200.0,18.6205,18.6553,18.6205,18.6553,22200.0
2011-01-05 14:50:00,21.49,21.5,21.48,21.49,12600.0,18.6553,18.6639,18.6466,18.6553,12600.0
2011-01-05 14:55:00,21.49,21.5,21.47,21.48,50600.0,18.6553,18.6639,18.6379,18.6466,50600.0
2011-01-05 15:00:00,21.49,21.51,21.48,21.51,43600.0,18.6553,18.6726,18.6466,18.6726,43600.0
2011-01-05 15:05:00,21.5,21.51,21.5,21.5,14600.0,18.6639,18.6726,18.6639,18.6639,14600.0
2011-01-05 15:10:00,21.51,21.57,21.5,21.54,69800.0,18.6726,18.7247,18.6639,18.6987,69800.0
2011-01-05 15:15:00,21.54,21.55,21.5,21.5,103500.0,18.6987,18.7073,18.6639,18.6639,103500.0
2011-01-05 15:20:00,21.5,21.51,21.48,21.49,38600.0,18.6639,18.6726,18.6466,18.6553,38600.0
2011-01-05 15:25:00,21.49,21.52,21.48,21.51,35700.0,18.6553,18.6813,18.6466,18.6726,35700.0
2011-01-05 15:30:00,21.51,21.53,21.51,21.52,62500.0,18.6726,18.69,18.6726,18.6813,62500.0
2011-01-05 15:35:00,21.53,21.54,21.52,21.53,66100.0,18.69,18.6987,18.6813,18.69,66100.0
2011-01-05 15:40:00,21.53,21.54,21.53,21.53,53800.0,18.69,18.6987,18.69,18.69,53800.0
2011-01-05 15:45:00,21.54,21.6,21.53,21.6,74900.0,18.6987,18.7507,18.69,18.7507,74900.0
2011-01-05 15:50:00,21.6,21.6,21.53,21.54,135500.0,18.7507,18.7507,18.69,18.6987,135500.0
2011-01-05 15:55:00,21.54,21.58,21.54,21.58,164900.0,18.6987,18.7334,18.6987,18.7334,164900.0
2011-01-06 09:30:00,20.95,20.99,20.61,20.78,408400.0,18.1865,18.2212,17.8913,18.0389,408400.0
2011-01-06 09:35:00,20.78,21.01,20.72,21.0,350600.0,18.0389,18.2386,17.9868,18.2299,350600.0
2011-01-06 09:40:00,21.0,21.02,20.88,20.98,499400.0,18.2299,18.2472,18.1257,18.2125,499400.0
2011-01-06 09:45:00,20.98,21.03,20.92,21.0,133500.0,18.2125,18.2559,18.1604,18.2299,133500.0
2011-01-06 09:50:00,21.0,21.09,20.98,21.08,134200.0,18.2299,18.308,18.2125,18.2993,134200.0
2011-01-06 09:55:00,21.09,21.35,21.07,21.34,206700.0,18.308,18.5337,18.2907,18.525,206700.0
2011-01-06 10:00:00,21.35,21.4,21.11,21.14,148600.0,18.5337,18.5771,18.3254,18.3514,148600.0
2011-01-06 10:05:00,21.12,21.2,21.12,21.12,209800.0,18.3341,18.4035,18.3341,18.3341,209800.0
2011-01-06 10:10:00,21.12,21.12,20.79,20.82,191100.0,18.3341,18.3341,18.0476,18.0736,191100.0
2011-01-06 10:15:00,20.82,20.85,20.81,20.83,78900.0,18.0736,18.0997,18.065,18.0823,78900.0
2011-01-06 10:20:00,20.84,20.93,20.84,20.91,78200.0,18.091,18.1691,18.091,18.1518,78200.0
2011-01-06 10:25:00,20.89,20.91,20.84,20.9,62700.0,18.1344,18.1518,18.091,18.1431,62700.0
2011-01-06 10:30:00,20.9,21.08,20.9,21.05,135800.0,18.1431,18.2993,18.1431,18.2733,135800.0
2011-01-06 10:35:00,21.05,21.13,21.05,21.1,109100.0,18.2733,18.3427,18.2733,18.3167,109100.0
2011-01-06 10:40:00,21.1,21.11,21.1,21.1,29400.0,18.3167,18.3254,18.3167,18.3167,29400.0
2011-01-06 10:45:00,21.1,21.14,21.05,21.1,76900.0,18.3167,18.3514,18.2733,18.3167,76900.0
2011-01-06 10:50:00,21.09,21.1,20.98,21.01,44800.0,18.308,18.3167,18.2125,18.2386,44800.0
2011-01-06 10:55:00,21.02,21.02,20.94,20.97,51600.0,18.2472,18.2472,18.1778,18.2038,51600.0
2011-01-06 11:00:00,20.98,20.98,20.85,20.85,120000.0,18.2125,18.2125,18.0997,18.0997,120000.0
2011-01-06 11:05:00,20.85,20.89,20.62,20.65,170700.0,18.0997,18.1344,17.9,17.9261,170700.0
2011-01-06 11:10:00,20.65,20.71,20.54,20.57,169000.0,17.9261,17.9781,17.8306,17.8566,169000.0
2011-01-06 11:15:00,20.58,21.0,20.55,20.55,87800.0,17.8653,18.2299,17.8392,17.8392,87800.0
2011-01-06 11:20:00,20.55,20.56,20.42,20.44,50800.0,17.8392,17.8479,17.7264,17.7438,50800.0
2011-01-06 11:25:00,20.45,20.47,20.4,20.43,29100.0,17.7524,17.7698,17.709,17.7351,29100.0
2011-01-06 11:30:00,20.43,20.58,20.43,20.57,45900.0,17.7351,17.8653,17.7351,17.8566,45900.0
2011-01-06 11:35:00,20.58,20.64,20.49,20.52,71400.0,17.8653,17.9174,17.7872,17.8132,71400.0
2011-01-06 11:40:00,20.52,20.52,20.4,20.42,35400.0,17.8132,17.8132,17.709,17.7264,35400.0
2011-01-06 11:45:00,20.43,20.5,20.4,20.48,36000.0,17.7351,17.7958,17.709,17.7785,36000.0
2011-01-06 11:50:00,20.47,20.57,20.47,20.57,36100.0,17.7698,17.8566,17.7698,17.8566,36100.0
2011-01-06 11:55:00,20.55,20.57,20.5,20.51,21900.0,17.8392,17.8566,17.7958,17.8045,21900.0
2011-01-06 12:00:00,20.5,20.55,20.5,20.55,21300.0,17.7958,17.8392,17.7958,17.8392,21300.0
2011-01-06 12:05:00,20.55,20.57,20.51,20.57,23800.0,17.8392,17.8566,17.8045,17.8566,23800.0
2011-01-06 12:10:00,20.57,20.58,20.51,20.53,24300.0,17.8566,17.8653,17.8045,17.8219,24300.0
2011-01-06 12:15:00,20.52,20.53,20.49,20.49,40000.0,17.8132,17.8219,17.7872,17.7872,40000.0
2011-01-06 12:20:00,20.48,20.52,20.47,20.51,20100.0,17.7785,17.8132,17.7698,17.8045,20100.0
2011-01-06 12:25:00,20.51,20.52,20.47,20.47,15000.0,17.8045,17.8132,17.7698,17.7698,15000.0
2011-01-06 12:30:00,20.48,20.5,20.47,20.48,29200.0,17.7785,17.7958,17.7698,17.7785,29200.0
2011-01-06 12:35:00,20.47,20.47,20.4,20.4,20400.0,17.7698,17.7698,17.709,17.709,20400.0
2011-01-06 12:40:00,20.4,20.4,20.22,20.23,148100.0,17.709,17.709,17.5528,17.5615,148100.0
2011-01-06 12:45:00,20.24,20.29,20.19,20.21,80000.0,17.5701,17.6135,17.5267,17.5441,80000.0
2011-01-06 12:50:00,20.21,20.22,20.1,20.12,80900.0,17.5441,17.5528,17.4486,17.466,80900.0
2011-01-06 12:55:00,20.12,20.15,20.09,20.15,67600.0,17.466,17.492,17.4399,17.492,67600.0
2011-01-06 13:00:00,20.13,20.22,20.06,20.13,103900.0,17.4746,17.5528,17.4139,17.4746,103900.0
2011-01-06 13:05:00,20.12,20.23,20.11,20.23,67500.0,17.466,17.5615,17.4573,17.5615,67500.0
2011-01-06 13:10:00,20.23,20.23,20.17,20.19,60900.0,17.5615,17.5615,17.5094,17.5267,60900.0
2011-01-06 13:15:00,20.17,20.2,20.13,20.2,48800.0,17.5094,17.5354,17.4746,17.5354,48800.0
2011-01-06 13:20:00,20.2,20.28,20.19,20.28,40600.0,17.5354,17.6049,17.5267,17.6049,40600.0
2011-01-06 13:25:00,20.27,20.33,20.26,20.31,66100.0,17.5962,17.6483,17.5875,17.6309,66100.0
2011-01-06 13:30:00,20.31,20.36,20.3,20.35,42900.0,17.6309,17.6743,17.6222,17.6656,42900.0
2011-01-06 13:35:00,20.36,20.44,20.34,20.42,41600.0,17.6743,17.7438,17.6569,17.7264,41600.0
2011-01-06 13:40:00,20.41,20.43,20.39,20.42,34900.0,17.7177,17.7351,17.7004,17.7264,34900.0
2011-01-06 13:45:00,20.42,20.43,20.34,20.35,34200.0,17.7264,17.7351,17.6569,17.6656,34200.0
2011-01-06 13:50:00,20.36,20.41,20.34,20.4,50600.0,17.6743,17.7177,17.6569,17.709,50600.0
2011-01-06 13:55:00,20.39,20.4,20.32,20.37,55400.0,17.7004,17.709,17.6396,17.683,55400.0
2011-01-06 14:00:00,20.37,20.41,20.35,20.36,48300.0,17.683,17.7177,17.6656,17.6743,48300.0
2011-01-06 14:05:00,20.35,20.36,20.24,20.32,69700.0,17.6656,17.6743,17.5701,17.6396,69700.0
2011-01-06 14:10:00,20.32,20.34,20.3,20.32,18900.0,17.6396,17.6569,17.6222,17.6396,18900.0
2011-01-06 14:15:00,20.32,20.34,20.28,20.32,40600.0,17.6396,17.6569,17.6049,17.6396,40600.0
2011-01-06 14:20:00,20.33,20.33,20.14,20.15,74900.0,17.6483,17.6483,17.4833,17.492,74900.0
2011-01-06 14:25:00,20.15,20.17,20.1,20.13,65500.0,17.492,17.5094,17.4486,17.4746,65500.0
2011-01-06 14:30:00,20.13,20.14,20.05,20.08,74000.0,17.4746,17.4833,17.4052,17.4312,74000.0
2011-01-06 14:35:00,20.08,20.09,19.98,20.04,182600.0,17.4312,17.4399,17.3444,17.3965,182600.0
2011-01-06 14:40:00,20.03,20.18,20.03,20.18,53900.0,17.3878,17.5181,17.3878,17.5181,53900.0
2011-01-06 14:45:00,20.18,20.18,20.13,20.13,53000.0,17.5181,17.5181,17.4746,17.4746,53000.0
2011-01-06 14:50:00,20.13,20.23,20.13,20.23,117100.0,17.4746,17.5615,17.4746,17.5615,117100.0
2011-01-06 14:55:00,20.23,20.23,20.14,20.14,41600.0,17.5615,17.5615,17.4833,17.4833,41600.0
2011-01-06 15:00:00,20.15,20.22,20.14,20.22,67300.0,17.492,17.5528,17.4833,17.5528,67300.0
2011-01-06 15:05:00,20.22,20.26,20.16,20.18,78200.0,17.5528,17.5875,17.5007,17.5181,78200.0
2011-01-06 15:10:00,20.17,20.18,20.14,20.15,66800.0,17.5094,17.5181,17.4833,17.492,66800.0
2011-01-06 15:15:00,20.15,20.18,20.14,20.17,64800.0,17.492,17.5181,17.4833,17.5094,64800.0
2011-01-06 15:20:00,20.16,20.2,20.13,20.16,149000.0,17.5007,17.5354,17.4746,17.5007,149000.0
2011-01-06 15:25:00,20.15,20.17,20.13,20.16,110600.0,17.492,17.5094,17.4746,17.5007,110600.0
2011-01-06 15:30:00,20.17,20.17,20.03,20.04,116400.0,17.5094,17.5094,17.3878,17.3965,116400.0
2011-01-06 15:35:00,20.04,20.1,19.99,20.05,267800.0,17.3965,17.4486,17.3531,17.4052,267800.0
2011-01-06 15:40:00,20.06,20.06,19.93,19.98,166300.0,17.4139,17.4139,17.301,17.3444,166300.0
2011-01-06 15:45:00,19.98,19.98,19.85,19.87,177800.0,17.3444,17.3444,17.2316,17.2489,177800.0
2011-01-06 15:50:00,19.86,19.87,19.78,19.85,218900.0,17.2403,17.2489,17.1708,17.2316,218900.0
2011-01-06 15:55:00,19.85,19.89,19.8,19.83,457600.0,17.2316,17.2663,17.1882,17.2142,457600.0
2011-01-07 09:30:00,19.52,19.84,19.45,19.75,159000.0,16.9451,17.2229,16.8843,17.1448,159000.0
2011-01-07 09:35:00,19.74,19.91,19.72,19.84,86200.0,17.1361,17.2837,17.1187,17.2229,86200.0
2011-01-07 09:40:00,19.84,20.14,19.79,20.14,94900.0,17.2229,17.4833,17.1795,17.4833,94900.0
2011-01-07 09:45:00,20.13,20.13,19.99,19.99,78800.0,17.4746,17.4746,17.3531,17.3531,78800.0
2011-01-07 09:50:00,20.0,20.09,19.98,20.04,90600.0,17.3618,17.4399,17.3444,17.3965,90600.0
2011-01-07 09:55:00,20.04,20.09,20.04,20.06,68900.0,17.3965,17.4399,17.3965,17.4139,68900.0
2011-01-07 10:00:00,20.06,20.09,19.96,19.96,73000.0,17.4139,17.4399,17.3271,17.3271,73000.0
2011-01-07 10:05:00,19.97,20.01,19.9,19.95,72200.0,17.3358,17.3705,17.275,17.3184,72200.0
2011-01-07 10:10:00,19.96,20.05,19.95,19.99,61600.0,17.3271,17.4052,17.3184,17.3531,61600.0
2011-01-07 10:15:00,19.99,19.99,19.9,19.92,25500.0,17.3531,17.3531,17.275,17.2924,25500.0
2011-01-07 10:20:00,19.91,19.92,19.86,19.86,36500.0,17.2837,17.2924,17.2403,17.2403,36500.0
2011-01-07 10:25:00,19.86,19.87,19.8,19.8,20900.0,17.2403,17.2489,17.1882,17.1882,20900.0
2011-01-07 10:30:00,19.81,19.85,19.8,19.8,33200.0,17.1969,17.2316,17.1882,17.1882,33200.0
2011-01-07 10:35:00,19.8,19.81,19.76,19.78,37900.0,17.1882,17.1969,17.1535,17.1708,37900.0
2011-01-07 10:40:00,19.79,19.79,19.65,19.67,58600.0,17.1795,17.1795,17.058,17.0753,58600.0
2011-01-07 10:45:00,19.67,19.67,19.64,19.66,38000.0,17.0753,17.0753,17.0493,17.0666,38000.0
2011-01-07 10:50:00,19.67,19.7,19.61,19.64,54600.0,17.0753,17.1014,17.0232,17.0493,54600.0
2011-01-07 10:55:00,19.64,19.69,19.62,19.68,32700.0,17.0493,17.0927,17.0319,17.084,32700.0
2011-01-07 11:00:00,19.69,19.71,19.66,19.69,96400.0,17.0927,17.1101,17.0666,17.0927,96400.0
2011-01-07 11:05:00,19.69,19.75,19.69,19.71,39700.0,17.0927,17.1448,17.0927,17.1101,39700.0
2011-01-07 11:10:00,19.72,19.75,19.71,19.74,34900.0,17.1187,17.1448,17.1101,17.1361,34900.0
2011-01-07 11:15:00,19.75,19.75,19.69,19.69,24400.0,17.1448,17.1448,17.0927,17.0927,24400.0
2011-01-07 11:20:00,19.7,19.71,19.63,19.63,41100.0,17.1014,17.1101,17.0406,17.0406,41100.0
2011-01-07 11:25:00,19.62,19.63,19.58,19.58,43400.0,17.0319,17.0406,16.9972,16.9972,43400.0
2011-01-07 11:30:00,19.58,19.59,19.56,19.56,50600.0,16.9972,17.0059,16.9798,16.9798,50600.0
2011-01-07 11:35:00,19.56,19.57,19.54,19.56,42100.0,16.9798,16.9885,16.9625,16.9798,42100.0
2011-01-07 11:40:00,19.57,19.59,19.56,19.58,19100.0,16.9885,17.0059,16.9798,16.9972,19100.0
2011-01-07 11:45:00,19.58,19.58,19.47,19.47,50500.0,16.9972,16.9972,16.9017,16.9017,50500.0
2011-01-07 11:50:00,19.47,19.5,19.42,19.43,68000.0,16.9017,16.9278,16.8583,16.867,68000.0
2011-01-07 11:55:00,19.42,19.44,19.37,19.41,96100.0,16.8583,16.8757,16.8149,16.8496,96100.0
2011-01-07 12:00:00,19.41,19.41,19.35,19.37,38600.0,16.8496,16.8496,16.7975,16.8149,38600.0
2011-01-07 12:05:00,19.36,19.37,19.32,19.32,65700.0,16.8062,16.8149,16.7715,16.7715,65700.0
2011-01-07 12:10:00,19.32,19.34,19.31,19.31,40100.0,16.7715,16.7889,16.7628,16.7628,40100.0
2011-01-07 12:15:00,19.31,19.36,19.31,19.33,171400.0,16.7628,16.8062,16.7628,16.7802,171400.0
2011-01-07 12:20:00,19.33,19.45,19.33,19.42,43100.0,16.7802,16.8843,16.7802,16.8583,43100.0
2011-01-07 12:25:00,19.42,19.42,19.37,19.38,16400.0,16.8583,16.8583,16.8149,16.8236,16400.0
2011-01-07 12:30:00,19.37,19.39,19.37,19.38,20900.0,16.8149,16.8323,16.8149,16.8236,20900.0
2011-01-07 12:35:00,19.38,19.39,19.38,19.39,11600.0,16.8236,16.8323,16.8236,16.8323,11600.0
2011-01-07 12:40:00,19.39,19.42,19.35,19.36,45900.0,16.8323,16.8583,16.7975,16.8062,45900.0
2011-01-07 12:45:00,19.36,19.38,19.33,19.34,17900.0,16.8062,16.8236,16.7802,16.7889,17900.0
2011-01-07 12:50:00,19.34,19.35,19.31,19.32,29000.0,16.7889,16.7975,16.7628,16.7715,29000.0
2011-01-07 12:55:00,19.31,19.38,19.31,19.38,25600.0,16.7628,16.8236,16.7628,16.8236,25600.0
2011-01-07 13:00:00,19.38,19.4,19.37,19.38,32000.0,16.8236,16.8409,16.8149,16.8236,32000.0
2011-01-07 13:05:00,19.38,19.39,19.35,19.36,29800.0,16.8236,16.8323,16.7975,16.8062,29800.0
2011-01-07 13:10:00,19.38,19.38,19.33,19.33,21600.0,16.8236,16.8236,16.7802,16.7802,21600.0
2011-01-07 13:15:00,19.33,19.4,19.33,19.39,56000.0,16.7802,16.8409,16.7802,16.8323,56000.0
2011-01-07 13:20:00,19.39,19.39,19.35,19.39,23000.0,16.8323,16.8323,16.7975,16.8323,23000.0
2011-01-07 13:25:00,19.39,19.39,19.34,19.35,20100.0,16.8323,16.8323,16.7889,16.7975,20100.0
2011-01-07 13:30:00,19.35,19.36,19.33,19.35,29800.0,16.7975,16.8062,16.7802,16.7975,29800.0
2011-01-07 13:35:00,19.35,19.38,19.34,19.36,48600.0,16.7975,16.8236,16.7889,16.8062,48600.0
2011-01-07 13:40:00,19.36,19.43,19.34,19.37,296800.0,16.8062,16.867,16.7889,16.8149,296800.0
2011-01-07 13:45:00,19.37,19.41,19.37,19.41,11700.0,16.8149,16.8496,16.8149,16.8496,11700.0
2011-01-07 13:50:00,19.41,19.44,19.4,19.43,12200.0,16.8496,16.8757,16.8409,16.867,12200.0
2011-01-07 13:55:00,19.43,19.43,19.39,19.39,17000.0,16.867,16.867,16.8323,16.8323,17000.0
2011-01-07 14:00:00,19.38,19.45,19.38,19.45,40600.0,16.8236,16.8843,16.8236,16.8843,40600.0
2011-01-07 14:05:00,19.43,19.46,19.41,19.44,174200.0,16.867,16.893,16.8496,16.8757,174200.0
2011-01-07 14:10:00,19.45,19.48,19.44,19.48,23400.0,16.8843,16.9104,16.8757,16.9104,23400.0
2011-01-07 14:15:00,19.48,19.5,19.48,19.5,19500.0,16.9104,16.9278,16.9104,16.9278,19500.0
2011-01-07 14:20:00,19.5,19.54,19.49,19.51,42900.0,16.9278,16.9625,16.9191,16.9364,42900.0
2011-01-07 14:25:00,19.5,19.52,19.47,19.48,27900.0,16.9278,16.9451,16.9017,16.9104,27900.0
2011-01-07 14:30:00,19.47,19.48,19.43,19.44,54700.0,16.9017,16.9104,16.867,16.8757,54700.0
2011-01-07 14:35:00,19.44,19.45,19.42,19.44,52000.0,16.8757,16.8843,16.8583,16.8757,52000.0
2011-01-07 14:40:00,19.45,19.46,19.43,19.45,41900.0,16.8843,16.893,16.867,16.8843,41900.0
2011-01-07 14:45:00,19.46,19.53,19.45,19.53,26900.0,16.893,16.9538,16.8843,16.9538,26900.0
2011-01-07 14:50:00,19.53,19.55,19.52,19.55,16300.0,16.9538,16.9712,16.9451,16.9712,16300.0
2011-01-07 14:55:00,19.55,19.55,19.5,19.5,32800.0,16.9712,16.9712,16.9278,16.9278,32800.0
2011-01-07 15:00:00,19.5,19.51,19.46,19.47,40800.0,16.9278,16.9364,16.893,16.9017,40800.0
2011-01-07 15:05:00,19.46,19.5,19.45,19.48,42600.0,16.893,16.9278,16.8843,16.9104,42600.0
2011-01-07 15:10:00,19.47,19.48,19.43,19.43,43600.0,16.9017,16.9104,16.867,16.867,43600.0
2011-01-07 15:15:00,19.43,19.48,19.43,19.48,40400.0,16.867,16.9104,16.867,16.9104,40400.0
2011-01-07 15:20:00,19.48,19.5,19.47,19.47,28900.0,16.9104,16.9278,16.9017,16.9017,28900.0
2011-01-07 15:25:00,19.47,19.5,19.46,19.48,51900.0,16.9017,16.9278,16.893,16.9104,51900.0
2011-01-07 15:30:00,19.47,19.5,19.45,19.47,65800.0,16.9017,16.9278,16.8843,16.9017,65800.0
2011-01-07 15:35:00,19.47,19.5,19.47,19.5,32400.0,16.9017,16.9278,16.9017,16.9278,32400.0
2011-01-07 15:40:00,19.5,19.5,19.47,19.49,38300.0,16.9278,16.9278,16.9017,16.9191,38300.0
2011-01-07 15:45:00,19.49,19.49,19.48,19.49,40700.0,16.9191,16.9191,16.9104,16.9191,40700.0
2011-01-07 15:50:00,19.48,19.49,19.46,19.49,72100.0,16.9104,16.9191,16.893,16.9191,72100.0
2011-01-07 15:55:00,19.49,19.5,19.47,19.5,143100.0,16.9191,16.9278,16.9017,16.9278,143100.0
2011-01-10 09:30:00,19.59,19.62,19.48,19.61,50700.0,17.0059,17.0319,16.9104,17.0232,50700.0
2011-01-10 09:35:00,19.58,19.69,19.58,19.63,21500.0,16.9972,17.0927,16.9972,17.0406,21500.0
2011-01-10 09:40:00,19.62,19.74,19.62,19.73,20900.0,17.0319,17.1361,17.0319,17.1274,20900.0
2011-01-10 09:45:00,19.74,19.82,19.73,19.82,41000.0,17.1361,17.2055,17.1274,17.2055,41000.0
2011-01-10 09:50:00,19.8,19.81,19.73,19.79,32400.0,17.1882,17.1969,17.1274,17.1795,32400.0
2011-01-10 09:55:00,19.79,19.8,19.76,19.77,33300.0,17.1795,17.1882,17.1535,17.1621,33300.0
2011-01-10 10:00:00,19.77,19.77,19.72,19.73,31500.0,17.1621,17.1621,17.1187,17.1274,31500.0
2011-01-10 10:05:00,19.74,19.76,19.71,19.72,35000.0,17.1361,17.1535,17.1101,17.1187,35000.0
2011-01-10 10:10:00,19.72,19.77,19.71,19.73,37100.0,17.1187,17.1621,17.1101,17.1274,37100.0
2011-01-10 10:15:00,19.73,19.81,19.72,19.81,43200.0,17.1274,17.1969,17.1187,17.1969,43200.0
2011-01-10 10:20:00,19.82,19.84,19.75,19.84,41100.0,17.2055,17.2229,17.1448,17.2229,41100.0
2011-01-10 10:25:00,19.84,19.87,19.83,19.84,31700.0,17.2229,17.2489,17.2142,17.2229,31700.0
2011-01-10 10:30:00,19.85,19.86,19.83,19.86,32600.0,17.2316,17.2403,17.2142,17.2403,32600.0
2011-01-10 10:35:00,19.85,19.86,19.84,19.85,26800.0,17.2316,17.2403,17.2229,17.2316,26800.0
2011-01-10 10:40:00,19.84,19.86,19.83,19.84,16800.0,17.2229,17.2403,17.2142,17.2229,16800.0
2011-01-10 10:45:00,19.83,19.85,19.82,19.85,16800.0,17.2142,17.2316,17.2055,17.2316,16800.0
2011-01-10 10:50:00,19.84,19.86,19.83,19.84,34500.0,17.2229,17.2403,17.2142,17.2229,34500.0
2011-01-10 10:55:00,19.83,19.86,19.82,19.85,36100.0,17.2142,17.2403,17.2055,17.2316,36100.0
2011-01-10 11:00:00,19.85,19.86,19.82,19.83,35900.0,17.2316,17.2403,17.2055,17.2142,35900.0
2011-01-10 11:05:00,19.83,19.88,19.81,19.88,44400.0,17.2142,17.2576,17.1969,17.2576,44400.0
2011-01-10 11:10:00,19.88,19.88,19.83,19.84,27000.0,17.2576,17.2576,17.2142,17.2229,27000.0
2011-01-10 11:15:00,19.84,19.87,19.84,19.86,31900.0,17.2229,17.2489,17.2229,17.2403,31900.0
2011-01-10 11:20:00,19.86,19.86,19.84,19.85,25100.0,17.2403,17.2403,17.2229,17.2316,25100.0
2011-01-10 11:25:00,19.85,19.88,19.83,19.86,19900.0,17.2316,17.2576,17.2142,17.2403,19900.0
2011-01-10 11:30:00,19.85,19.86,19.81,19.81,21100.0,17.2316,17.2403,17.1969,17.1969,21100.0
2011-01-10 11:35:00,19.82,19.84,19.78,19.82,24000.0,17.2055,17.2229,17.1708,17.2055,24000.0
2011-01-10 11:40:00,19.81,19.82,19.8,19.81,5600.0,17.1969,17.2055,17.1882,17.1969,5600.0
2011-01-10 11:45:00,19.8,19.83,19.76,19.77,23000.0,17.1882,17.2142,17.1535,17.1621,23000.0
2011-01-10 11:50:00,19.76,19.78,19.75,19.77,7300.0,17.1535,17.1708,17.1448,17.1621,7300.0
2011-01-10 11:55:00,19.77,19.79,19.76,19.79,22400.0,17.1621,17.1795,17.1535,17.1795,22400.0
2011-01-10 12:00:00,19.78,19.8,19.77,19.8,15500.0,17.1708,17.1882,17.1621,17.1882,15500.0
2011-01-10 12:05:00,19.8,19.8,19.77,19.78,9900.0,17.1882,17.1882,17.1621,17.1708,9900.0
2011-01-10 12:10:00,19.79,19.8,19.77,19.8,13300.0,17.1795,17.1882,17.1621,17.1882,13300.0
2011-01-10 12:15:00,19.79,19.81,19.78,19.79,33300.0,17.1795,17.1969,17.1708,17.1795,33300.0
2011-01-10 12:20:00,19.79,19.82,19.78,19.8,19100.0,17.1795,17.2055,17.1708,17.1882,19100.0
2011-01-10 12:25:00,19.8,19.83,19.79,19.8,14300.0,17.1882,17.2142,17.1795,17.1882,14300.0
2011-01-10 12:30:00,19.79,19.81,19.77,19.81,16700.0,17.1795,17.1969,17.1621,17.1969,16700.0
2011-01-10 12:35:00,19.81,19.84,19.81,19.82,26200.0,17.1969,17.2229,17.1969,17.2055,26200.0
2011-01-10 12:40:00,19.82,19.83,19.78,19.8,56300.0,17.2055,17.2142,17.1708,17.1882,56300.0
2011-01-10 12:45:00,19.8,19.82,19.8,19.82,13200.0,17.1882,17.2055,17.1882,17.2055,13200.0
2011-01-10 12:50:00,19.81,19.82,19.79,19.82,21700.0,17.1969,17.2055,17.1795,17.2055,21700.0
2011-01-10 12:55:00,19.82,19.84,19.8,19.8,10200.0,17.2055,17.2229,17.1882,17.1882,10200.0
2011-01-10 13:00:00,19.8,19.81,19.78,19.81,23500.0,17.1882,17.1969,17.1708,17.1969,23500.0
2011-01-10 13:05:00,19.81,19.83,19.8,19.8,22800.0,17.1969,17.2142,17.1882,17.1882,22800.0
2011-01-10 13:10:00,19.8,19.82,19.79,19.81,22400.0,17.1882,17.2055,17.1795,17.1969,22400.0
2011-01-10 13:15:00,19.81,19.81,19.79,19.79,14100.0,17.1969,17.1969,17.1795,17.1795,14100.0
2011-01-10 13:20:00,19.79,19.8,19.78,19.78,41600.0,17.1795,17.1882,17.1708,17.1708,41600.0
2011-01-10 13:25:00,19.78,19.79,19.76,19.78,10400.0,17.1708,17.1795,17.1535,17.1708,10400.0
2011-01-10 13:30:00,19.78,19.8,19.78,19.8,5400.0,17.1708,17.1882,17.1708,17.1882,5400.0
2011-01-10 13:35:00,19.79,19.8,19.78,19.78,11500.0,17.1795,17.1882,17.1708,17.1708,11500.0
2011-01-10 13:40:00,19.78,19.79,19.76,19.76,19200.0,17.1708,17.1795,17.1535,17.1535,19200.0
2011-01-10 13:45:00,19.77,19.77,19.71,19.71,34500.0,17.1621,17.1621,17.1101,17.1101,34500.0
2011-01-10 13:50:00,19.72,19.72,19.67,19.69,21000.0,17.1187,17.1187,17.0753,17.0927,21000.0
2011-01-10 13:55:00,19.69,19.7,19.68,19.68,11800.0,17.0927,17.1014,17.084,17.084,11800.0
2011-01-10 14:00:00,19.67,19.67,19.64,19.64,8600.0,17.0753,17.0753,17.0493,17.0493,8600.0
2011-01-10 14:05:00,19.64,19.64,19.59,19.59,19400.0,17.0493,17.0493,17.0059,17.0059,19400.0
2011-01-10 14:10:00,19.59,19.61,19.58,19.6,26200.0,17.0059,17.0232,16.9972,17.0146,26200.0
2011-01-10 14:15:00,19.6,19.61,19.57,19.57,8300.0,17.0146,17.0232,16.9885,16.9885,8300.0
2011-01-10 14:20:00,19.57,19.61,19.57,19.6,34300.0,16.9885,17.0232,16.9885,17.0146,34300.0
2011-01-10 14:25:00,19.61,19.61,19.58,19.6,13500.0,17.0232,17.0232,16.9972,17.0146,13500.0
2011-01-10 14:30:00,19.6,19.61,19.59,19.59,13900.0,17.0146,17.0232,17.0059,17.0059,13900.0
2011-01-10 14:35:00,19.59,19.61,19.59,19.6,12500.0,17.0059,17.0232,17.0059,17.0146,12500.0
2011-01-10 14:40:00,19.61,19.61,19.59,19.59,15200.0,17.0232,17.0232,17.0059,17.0059,15200.0
2011-01-10 14:45:00,19.59,19.61,19.59,19.6,26500.0,17.0059,17.0232,17.0059,17.0146,26500.0
2011-01-10 14:50:00,19.61,19.61,19.59,19.6,35600.0,17.0232,17.0232,17.0059,17.0146,35600.0
2011-01-10 14:55:00,19.6,19.6,19.59,19.6,8200.0,17.0146,17.0146,17.0059,17.0146,8200.0
2011-01-10 15:00:00,19.59,19.64,19.59,19.62,55300.0,17.0059,17.0493,17.0059,17.0319,55300.0
2011-01-10 15:05:00,19.63,19.66,19.63,19.64,33700.0,17.0406,17.0666,17.0406,17.0493,33700.0
2011-01-10 15:10:00,19.63,19.64,19.59,19.59,27800.0,17.0406,17.0493,17.0059,17.0059,27800.0
2011-01-10 15:15:00,19.59,19.6,19.59,19.59,12000.0,17.0059,17.0146,17.0059,17.0059,12000.0
2011-01-10 15:20:00,19.59,19.6,19.56,19.59,38100.0,17.0059,17.0146,16.9798,17.0059,38100.0
2011-01-10 15:25:00,19.59,19.6,19.58,19.58,39800.0,17.0059,17.0146,16.9972,16.9972,39800.0
2011-01-10 15:30:00,19.58,19.59,19.57,19.58,23200.0,16.9972,17.0059,16.9885,16.9972,23200.0
2011-01-10 15:35:00,19.58,19.61,19.57,19.59,60900.0,16.9972,17.0232,16.9885,17.0059,60900.0
2011-01-10 15:40:00,19.59,19.62,19.59,19.62,36300.0,17.0059,17.0319,17.0059,17.0319,36300.0
2011-01-10 15:45:00,19.61,19.61,19.55,19.55,98700.0,17.0232,17.0232,16.9712,16.9712,98700.0
2011-01-10 15:50:00,19.56,19.58,19.54,19.55,79800.0,16.9798,16.9972,16.9625,16.9712,79800.0
2011-01-10 15:55:00,19.55,19.56,19.52,19.53,158700.0,16.9712,16.9798,16.9451,16.9538,158700.0
2011-01-11 09:30:00,19.63,19.67,19.57,19.65,27600.0,17.0406,17.0753,16.9885,17.058,27600.0
2011-01-11 09:35:00,19.65,19.65,19.54,19.55,15800.0,17.058,17.058,16.9625,16.9712,15800.0
2011-01-11 09:40:00,19.55,19.56,19.39,19.46,82500.0,16.9712,16.9798,16.8323,16.893,82500.0
2011-01-11 09:45:00,19.45,19.47,19.39,19.45,27700.0,16.8843,16.9017,16.8323,16.8843,27700.0
2011-01-11 09:50:00,19.45,19.5,19.45,19.49,20500.0,16.8843,16.9278,16.8843,16.9191,20500.0
2011-01-11 09:55:00,19.5,19.5,19.45,19.47,30600.0,16.9278,16.9278,16.8843,16.9017,30600.0
2011-01-11 10:00:00,19.47,19.49,19.42,19.48,45100.0,16.9017,16.9191,16.8583,16.9104,45100.0
2011-01-11 10:05:00,19.47,19.47,19.44,19.44,12300.0,16.9017,16.9017,16.8757,16.8757,12300.0
2011-01-11 10:10:00,19.44,19.45,19.35,19.36,32700.0,16.8757,16.8843,16.7975,16.8062,32700.0
2011-01-11 10:15:00,19.36,19.39,19.36,19.38,10600.0,16.8062,16.8323,16.8062,16.8236,10600.0
2011-01-11 10:20:00,19.39,19.4,19.37,19.4,17900.0,16.8323,16.8409,16.8149,16.8409,17900.0
2011-01-11 10:25:00,19.4,19.43,19.39,19.42,13000.0,16.8409,16.867,16.8323,16.8583,13000.0
2011-01-11 10:30:00,19.43,19.44,19.42,19.43,16800.0,16.867,16.8757,16.8583,16.867,16800.0
2011-01-11 10:35:00,19.43,19.46,19.43,19.46,7300.0,16.867,16.893,16.867,16.893,7300.0
2011-01-11 10:40:00,19.46,19.46,19.45,19.46,9500.0,16.893,16.893,16.8843,16.893,9500.0
2011-01-11 10:45:00,19.46,19.46,19.44,19.45,14900.0,16.893,16.893,16.8757,16.8843,14900.0
2011-01-11 10:50:00,19.45,19.49,19.44,19.46,21300.0,16.8843,16.9191,16.8757,16.893,21300.0
2011-01-11 10:55:00,19.47,19.47,19.44,19.44,14500.0,16.9017,16.9017,16.8757,16.8757,14500.0
2011-01-11 11:00:00,19.44,19.48,19.44,19.47,20000.0,16.8757,16.9104,16.8757,16.9017,20000.0
2011-01-11 11:05:00,19.48,19.49,19.46,19.46,13400.0,16.9104,16.9191,16.893,16.893,13400.0
2011-01-11 11:10:00,19.47,19.48,19.43,19.47,29700.0,16.9017,16.9104,16.867,16.9017,29700.0
2011-01-11 11:15:00,19.48,19.49,19.47,19.49,18500.0,16.9104,16.9191,16.9017,16.9191,18500.0
2011-01-11 11:20:00,19.49,19.49,19.48,19.48,20800.0,16.9191,16.9191,16.9104,16.9104,20800.0
2011-01-11 11:25:00,19.48,19.49,19.44,19.45,24200.0,16.9104,16.9191,16.8757,16.8843,24200.0
2011-01-11 11:30:00,19.45,19.45,19.4,19.4,25200.0,16.8843,16.8843,16.8409,16.8409,25200.0
2011-01-11 11:35:00,19.4,19.4,19.35,19.35,24400.0,16.8409,16.8409,16.7975,16.7975,24400.0
2011-01-11 11:40:00,19.35,19.38,19.35,19.38,30400.0,16.7975,16.8236,16.7975,16.8236,30400.0
2011-01-11 11:45:00,19.38,19.39,19.37,19.39,20600.0,16.8236,16.8323,16.8149,16.8323,20600.0
2011-01-11 11:50:00,19.38,19.39,19.36,19.36,23000.0,16.8236,16.8323,16.8062,16.8062,23000.0
2011-01-11 11:55:00,19.36,19.36,19.34,19.34,29900.0,16.8062,16.8062,16.7889,16.7889,29900.0
2011-01-11 12:00:00,19.35,19.36,19.34,19.36,21400.0,16.7975,16.8062,16.7889,16.8062,21400.0
2011-01-11 12:05:00,19.36,19.37,19.35,19.36,17400.0,16.8062,16.8149,16.7975,16.8062,17400.0
2011-01-11 12:10:00,19.37,19.38,19.36,19.37,8600.0,16.8149,16.8236,16.8062,16.8149,8600.0
2011-01-11 12:15:00,19.38,19.4,19.37,19.39,6300.0,16.8236,16.8409,16.8149,16.8323,6300.0
2011-01-11 12:20:00,19.4,19.4,19.39,19.4,13800.0,16.8409,16.8409,16.8323,16.8409,13800.0
2011-01-11 12:25:00,19.39,19.39,19.36,19.37,62100.0,16.8323,16.8323,16.8062,16.8149,62100.0
2011-01-11 12:30:00,19.37,19.38,19.33,19.35,21700.0,16.8149,16.8236,16.7802,16.7975,21700.0
2011-01-11 12:35:00,19.36,19.36,19.34,19.34,20900.0,16.8062,16.8062,16.7889,16.7889,20900.0
2011-01-11 12:40:00,19.34,19.34,19.32,19.33,35300.0,16.7889,16.7889,16.7715,16.7802,35300.0
2011-01-11 12:45:00,19.33,19.33,19.3,19.32,26900.0,16.7802,16.7802,16.7541,16.7715,26900.0
2011-01-11 12:50:00,19.32,19.33,19.32,19.32,18700.0,16.7715,16.7802,16.7715,16.7715,18700.0
2011-01-11 12:55:00,19.32,19.33,19.3,19.33,30500.0,16.7715,16.7802,16.7541,16.7802,30500.0
2011-01-11 13:00:00,19.33,19.33,19.31,19.32,19500.0,16.7802,16.7802,16.7628,16.7715,19500.0
2011-01-11 13:05:00,19.31,19.32,19.28,19.28,52500.0,16.7628,16.7715,16.7368,16.7368,52500.0
2011-01-11 13:10:00,19.28,19.29,19.24,19.27,34500.0,16.7368,16.7455,16.702,16.7281,34500.0
2011-01-11 13:15:00,19.27,19.28,19.26,19.27,13200.0,16.7281,16.7368,16.7194,16.7281,13200.0
2011-01-11 13:20:00,19.26,19.29,19.26,19.28,21500.0,16.7194,16.7455,16.7194,16.7368,21500.0
2011-01-11 13:25:00,19.29,19.3,19.28,19.29,11200.0,16.7455,16.7541,16.7368,16.7455,11200.0
2011-01-11 13:30:00,19.29,19.32,19.28,19.32,11000.0,16.7455,16.7715,16.7368,16.7715,11000.0
2011-01-11 13:35:00,19.32,19.33,19.29,19.31,29900.0,16.7715,16.7802,16.7455,16.7628,29900.0
2011-01-11 13:40:00,19.3,19.31,19.28,19.3,40100.0,16.7541,16.7628,16.7368,16.7541,40100.0
2011-01-11 13:45:00,19.29,19.3,19.26,19.26,42700.0,16.7455,16.7541,16.7194,16.7194,42700.0
2011-01-11 13:50:00,19.26,19.27,19.22,19.26,23600.0,16.7194,16.7281,16.6847,16.7194,23600.0
2011-01-11 13:55:00,19.28,19.28,19.24,19.25,10300.0,16.7368,16.7368,16.702,16.7107,10300.0
2011-01-11 14:00:00,19.25,19.26,19.24,19.25,17400.0,16.7107,16.7194,16.702,16.7107,17400.0
2011-01-11 14:05:00,19.24,19.25,19.22,19.22,33500.0,16.702,16.7107,16.6847,16.6847,33500.0
2011-01-11 14:10:00,19.22,19.23,19.2,19.2,20300.0,16.6847,16.6934,16.6673,16.6673,20300.0
2011-01-11 14:15:00,19.21,19.26,19.2,19.26,21700.0,16.676,16.7194,16.6673,16.7194,21700.0
2011-01-11 14:20:00,19.26,19.26,19.24,19.24,29600.0,16.7194,16.7194,16.702,16.702,29600.0
2011-01-11 14:25:00,19.24,19.26,19.22,19.26,26300.0,16.702,16.7194,16.6847,16.7194,26300.0
2011-01-11 14:30:00,19.26,19.27,19.25,19.27,8000.0,16.7194,16.7281,16.7107,16.7281,8000.0
2011-01-11 14:35:00,19.27,19.28,19.26,19.28,14500.0,16.7281,16.7368,16.7194,16.7368,14500.0
2011-01-11 14:40:00,19.28,19.28,19.26,19.27,34100.0,16.7368,16.7368,16.7194,16.7281,34100.0
2011-01-11 14:45:00,19.27,19.28,19.25,19.28,23100.0,16.7281,16.7368,16.7107,16.7368,23100.0
2011-01-11 14:50:00,19.28,19.29,19.28,19.29,9100.0,16.7368,16.7455,16.7368,16.7455,9100.0
2011-01-11 14:55:00,19.29,19.3,19.28,19.29,37400.0,16.7455,16.7541,16.7368,16.7455,37400.0
2011-01-11 15:00:00,19.29,19.29,19.25,19.26,39300.0,16.7455,16.7455,16.7107,16.7194,39300.0
2011-01-11 15:05:00,19.27,19.27,19.26,19.26,14400.0,16.7281,16.7281,16.7194,16.7194,14400.0
2011-01-11 15:10:00,19.27,19.27,19.22,19.25,73900.0,16.7281,16.7281,16.6847,16.7107,73900.0
2011-01-11 15:15:00,19.25,19.27,19.24,19.27,32700.0,16.7107,16.7281,16.702,16.7281,32700.0
2011-01-11 15:20:00,19.27,19.28,19.26,19.28,15000.0,16.7281,16.7368,16.7194,16.7368,15000.0
2011-01-11 15:25:00,19.28,19.3,19.27,19.3,23600.0,16.7368,16.7541,16.7281,16.7541,23600.0
2011-01-11 15:30:00,19.3,19.3,19.29,19.29,30900.0,16.7541,16.7541,16.7455,16.7455,30900.0
2011-01-11 15:35:00,19.29,19.3,19.26,19.27,88400.0,16.7455,16.7541,16.7194,16.7281,88400.0
2011-01-11 15:40:00,19.28,19.28,19.23,19.23,68500.0,16.7368,16.7368,16.6934,16.6934,68500.0
2011-01-11 15:45:00,19.24,19.24,19.23,19.24,57000.0,16.702,16.702,16.6934,16.702,57000.0
2011-01-11 15:50:00,19.24,19.25,19.22,19.22,178900.0,16.702,16.7107,16.6847,16.6847,178900.0
2011-01-11 15:55:00,19.22,19.24,19.22,19.23,237500.0,16.6847,16.702,16.6847,16.6934,237500.0
2011-01-12 09:30:00,19.35,19.35,19.12,19.22,49900.0,16.7975,16.7975,16.5979,16.6847,49900.0
2011-01-12 09:35:00,19.22,19.25,19.19,19.23,13700.0,16.6847,16.7107,16.6586,16.6934,13700.0
2011-01-12 09:40:00,19.23,19.23,19.19,19.19,16300.0,16.6934,16.6934,16.6586,16.6586,16300.0
2011-01-12 09:45:00,19.19,19.21,19.18,19.2,40500.0,16.6586,16.676,16.65,16.6673,40500.0
2011-01-12 09:50:00,19.21,19.21,19.19,19.19,12700.0,16.676,16.676,16.6586,16.6586,12700.0
2011-01-12 09:55:00,19.2,19.2,19.14,19.16,35100.0,16.6673,16.6673,16.6152,16.6326,35100.0
2011-01-12 10:00:00,19.16,19.2,19.15,19.17,36200.0,16.6326,16.6673,16.6239,16.6413,36200.0
2011-01-12 10:05:00,19.17,19.19,19.16,19.18,22400.0,16.6413,16.6586,16.6326,16.65,22400.0
2011-01-12 10:10:00,19.19,19.19,19.16,19.17,25100.0,16.6586,16.6586,16.6326,16.6413,25100.0
2011-01-12 10:15:00,19.17,19.17,19.15,19.15,19900.0,16.6413,16.6413,16.6239,16.6239,19900.0
2011-01-12 10:20:00,19.15,19.16,19.15,19.16,8800.0,16.6239,16.6326,16.6239,16.6326,8800.0
2011-01-12 10:25:00,19.16,19.26,19.15,19.25,69000.0,16.6326,16.7194,16.6239,16.7107,69000.0
2011-01-12 10:30:00,19.25,19.28,19.24,19.28,20400.0,16.7107,16.7368,16.702,16.7368,20400.0
2011-01-12 10:35:00,19.28,19.3,19.28,19.29,11300.0,16.7368,16.7541,16.7368,16.7455,11300.0
2011-01-12 10:40:00,19.29,19.29,19.19,19.2,27700.0,16.7455,16.7455,16.6586,16.6673,27700.0
2011-01-12 10:45:00,19.19,19.24,19.19,19.21,38800.0,16.6586,16.702,16.6586,16.676,38800.0
2011-01-12 10:50:00,19.2,19.21,19.2,19.21,10400.0,16.6673,16.676,16.6673,16.676,10400.0
2011-01-12 10:55:00,19.21,19.24,19.2,19.2,39700.0,16.676,16.702,16.6673,16.6673,39700.0
2011-01-12 11:00:00,19.2,19.23,19.2,19.23,26300.0,16.6673,16.6934,16.6673,16.6934,26300.0
2011-01-12 11:05:00,19.23,19.26,19.23,19.26,57000.0,16.6934,16.7194,16.6934,16.7194,57000.0
2011-01-12 11:10:00,19.26,19.26,19.23,19.24,61000.0,16.7194,16.7194,16.6934,16.702,61000.0
2011-01-12 11:15:00,19.25,19.3,19.24,19.3,32600.0,16.7107,16.7541,16.702,16.7541,32600.0
2011-01-12 11:20:00,19.3,19.3,19.27,19.29,19200.0,16.7541,16.7541,16.7281,16.7455,19200.0
2011-01-12 11:25:00,19.29,19.29,19.25,19.25,19300.0,16.7455,16.7455,16.7107,16.7107,19300.0
2011-01-12 11:30:00,19.25,19.26,19.25,19.25,13300.0,16.7107,16.7194,16.7107,16.7107,13300.0
2011-01-12 11:35:00,19.25,19.26,19.24,19.25,34200.0,16.7107,16.7194,16.702,16.7107,34200.0
2011-01-12 11:40:00,19.25,19.26,19.24,19.25,13000.0,16.7107,16.7194,16.702,16.7107,13000.0
2011-01-12 11:45:00,19.25,19.32,19.24,19.29,63500.0,16.7107,16.7715,16.702,16.7455,63500.0
2011-01-12 11:50:00,19.29,19.3,19.29,19.29,41100.0,16.7455,16.7541,16.7455,16.7455,41100.0
2011-01-12 11:55:00,19.29,19.29,19.25,19.25,64100.0,16.7455,16.7455,16.7107,16.7107,64100.0
2011-01-12 12:00:00,19.25,19.26,19.24,19.25,25200.0,16.7107,16.7194,16.702,16.7107,25200.0
2011-01-12 12:05:00,19.25,19.25,19.25,19.25,18000.0,16.7107,16.7107,16.7107,16.7107,18000.0
2011-01-12 12:10:00,19.26,19.26,19.25,19.25,6400.0,16.7194,16.7194,16.7107,16.7107,6400.0
2011-01-12 12:15:00,19.26,19.28,19.25,19.27,27600.0,16.7194,16.7368,16.7107,16.7281,27600.0
2011-01-12 12:20:00,19.26,19.29,19.26,19.29,17500.0,16.7194,16.7455,16.7194,16.7455,17500.0
2011-01-12 12:25:00,19.29,19.3,19.29,19.3,3900.0,16.7455,16.7541,16.7455,16.7541,3900.0
2011-01-12 12:30:00,19.3,19.31,19.29,19.3,30800.0,16.7541,16.7628,16.7455,16.7541,30800.0
2011-01-12 12:35:00,19.31,19.31,19.3,19.3,26800.0,16.7628,16.7628,16.7541,16.7541,26800.0
2011-01-12 12:40:00,19.31,19.31,19.3,19.3,19200.0,16.7628,16.7628,16.7541,16.7541,19200.0
2011-01-12 12:45:00,19.3,19.33,19.29,19.32,36900.0,16.7541,16.7802,16.7455,16.7715,36900.0
2011-01-12 12:50:00,19.33,19.33,19.31,19.31,7400.0,16.7802,16.7802,16.7628,16.7628,7400.0
2011-01-12 12:55:00,19.31,19.35,19.3,19.3,90900.0,16.7628,16.7975,16.7541,16.7541,90900.0
2011-01-12 13:00:00,19.3,19.3,19.29,19.29,11500.0,16.7541,16.7541,16.7455,16.7455,11500.0
2011-01-12 13:05:00,19.29,19.31,19.28,19.3,28600.0,16.7455,16.7628,16.7368,16.7541,28600.0
2011-01-12 13:10:00,19.3,19.3,19.28,19.3,35000.0,16.7541,16.7541,16.7368,16.7541,35000.0
2011-01-12 13:15:00,19.3,19.31,19.3,19.3,20900.0,16.7541,16.7628,16.7541,16.7541,20900.0
2011-01-12 13:20:00,19.3,19.3,19.27,19.27,21400.0,16.7541,16.7541,16.7281,16.7281,21400.0
2011-01-12 13:25:00,19.27,19.27,19.26,19.26,12800.0,16.7281,16.7281,16.7194,16.7194,12800.0
2011-01-12 13:30:00,19.26,19.27,19.24,19.24,24700.0,16.7194,16.7281,16.702,16.702,24700.0
2011-01-12 13:35:00,19.25,19.27,19.24,19.26,35500.0,16.7107,16.7281,16.702,16.7194,35500.0
2011-01-12 13:40:00,19.25,19.31,19.25,19.3,25900.0,16.7107,16.7628,16.7107,16.7541,25900.0
2011-01-12 13:45:00,19.31,19.31,19.3,19.31,9500.0,16.7628,16.7628,16.7541,16.7628,9500.0
2011-01-12 13:50:00,19.31,19.31,19.3,19.3,15000.0,16.7628,16.7628,16.7541,16.7541,15000.0
2011-01-12 13:55:00,19.31,19.31,19.26,19.26,18700.0,16.7628,16.7628,16.7194,16.7194,18700.0
2011-01-12 14:00:00,19.26,19.3,19.26,19.3,28700.0,16.7194,16.7541,16.7194,16.7541,28700.0
2011-01-12 14:05:00,19.3,19.32,19.3,19.32,12100.0,16.7541,16.7715,16.7541,16.7715,12100.0
2011-01-12 14:10:00,19.32,19.32,19.31,19.32,12800.0,16.7715,16.7715,16.7628,16.7715,12800.0
2011-01-12 14:15:00,19.31,19.32,19.27,19.28,54700.0,16.7628,16.7715,16.7281,16.7368,54700.0
2011-01-12 14:20:00,19.27,19.28,19.25,19.26,17900.0,16.7281,16.7368,16.7107,16.7194,17900.0
2011-01-12 14:25:00,19.26,19.26,19.24,19.25,16600.0,16.7194,16.7194,16.702,16.7107,16600.0
2011-01-12 14:30:00,19.25,19.29,19.24,19.28,55300.0,16.7107,16.7455,16.702,16.7368,55300.0
2011-01-12 14:35:00,19.29,19.35,19.29,19.34,48100.0,16.7455,16.7975,16.7455,16.7889,48100.0
2011-01-12 14:40:00,19.35,19.36,19.34,19.35,41200.0,16.7975,16.8062,16.7889,16.7975,41200.0
2011-01-12 14:45:00,19.36,19.37,19.33,19.33,37200.0,16.8062,16.8149,16.7802,16.7802,37200.0
2011-01-12 14:50:00,19.33,19.34,19.32,19.34,17700.0,16.7802,16.7889,16.7715,16.7889,17700.0
2011-01-12 14:55:00,19.33,19.34,19.32,19.32,52600.0,16.7802,16.7889,16.7715,16.7715,52600.0
2011-01-12 15:00:00,19.32,19.32,19.3,19.3,52300.0,16.7715,16.7715,16.7541,16.7541,52300.0
2011-01-12 15:05:00,19.3,19.31,19.29,19.3,27200.0,16.7541,16.7628,16.7455,16.7541,27200.0
2011-01-12 15:10:00,19.29,19.29,19.25,19.26,31900.0,16.7455,16.7455,16.7107,16.7194,31900.0
2011-01-12 15:15:00,19.26,19.27,19.24,19.27,45300.0,16.7194,16.7281,16.702,16.7281,45300.0
2011-01-12 15:20:00,19.28,19.29,19.27,19.28,18100.0,16.7368,16.7455,16.7281,16.7368,18100.0
2011-01-12 15:25:00,19.28,19.29,19.26,19.26,48800.0,16.7368,16.7455,16.7194,16.7194,48800.0
2011-01-12 15:30:00,19.26,19.27,19.26,19.26,48200.0,16.7194,16.7281,16.7194,16.7194,48200.0
2011-01-12 15:35:00,19.26,19.27,19.25,19.26,44100.0,16.7194,16.7281,16.7107,16.7194,44100.0
2011-01-12 15:40:00,19.27,19.36,19.26,19.36,115200.0,16.7281,16.8062,16.7194,16.8062,115200.0
2011-01-12 15:45:00,19.36,19.36,19.33,19.35,58700.0,16.8062,16.8062,16.7802,16.7975,58700.0
2011-01-12 15:50:00,19.34,19.35,19.3,19.3,116000.0,16.7889,16.7975,16.7541,16.7541,116000.0
2011-01-12 15:55:00,19.3,19.32,19.29,19.32,122000.0,16.7541,16.7715,16.7455,16.7715,122000.0
2011-01-13 09:30:00,19.3,19.37,19.3,19.35,22600.0,16.7541,16.8149,16.7541,16.7975,22600.0
2011-01-13 09:35:00,19.33,19.41,19.29,19.3,14600.0,16.7802,16.8496,16.7455,16.7541,14600.0
2011-01-13 09:40:00,19.3,19.33,19.3,19.3,11300.0,16.7541,16.7802,16.7541,16.7541,11300.0
2011-01-13 09:45:00,19.31,19.31,19.24,19.27,14300.0,16.7628,16.7628,16.702,16.7281,14300.0
2011-01-13 09:50:00,19.27,19.3,19.26,19.3,9000.0,16.7281,16.7541,16.7194,16.7541,9000.0
2011-01-13 09:55:00,19.3,19.3,19.29,19.3,3300.0,16.7541,16.7541,16.7455,16.7541,3300.0
2011-01-13 10:00:00,19.29,19.3,19.27,19.27,19200.0,16.7455,16.7541,16.7281,16.7281,19200.0
2011-01-13 10:05:00,19.27,19.33,19.27,19.33,10500.0,16.7281,16.7802,16.7281,16.7802,10500.0
2011-01-13 10:10:00,19.32,19.32,19.28,19.32,11200.0,16.7715,16.7715,16.7368,16.7715,11200.0
2011-01-13 10:15:00,19.32,19.33,19.31,19.32,8800.0,16.7715,16.7802,16.7628,16.7715,8800.0
2011-01-13 10:20:00,19.32,19.34,19.3,19.32,13800.0,16.7715,16.7889,16.7541,16.7715,13800.0
2011-01-13 10:25:00,19.32,19.33,19.31,19.33,6700.0,16.7715,16.7802,16.7628,16.7802,6700.0
2011-01-13 10:30:00,19.32,19.33,19.31,19.31,5700.0,16.7715,16.7802,16.7628,16.7628,5700.0
2011-01-13 10:35:00,19.31,19.32,19.3,19.31,7800.0,16.7628,16.7715,16.7541,16.7628,7800.0
2011-01-13 10:40:00,19.32,19.32,19.3,19.31,8900.0,16.7715,16.7715,16.7541,16.7628,8900.0
2011-01-13 10:45:00,19.3,19.31,19.29,19.29,14700.0,16.7541,16.7628,16.7455,16.7455,14700.0
2011-01-13 10:50:00,19.3,19.3,19.28,19.3,15100.0,16.7541,16.7541,16.7368,16.7541,15100.0
2011-01-13 10:55:00,19.3,19.31,19.29,19.31,7500.0,16.7541,16.7628,16.7455,16.7628,7500.0
2011-01-13 11:00:00,19.31,19.31,19.3,19.31,3100.0,16.7628,16.7628,16.7541,16.7628,3100.0
2011-01-13 11:05:00,19.31,19.34,19.28,19.34,22000.0,16.7628,16.7889,16.7368,16.7889,22000.0
2011-01-13 11:10:00,19.34,19.4,19.34,19.39,21200.0,16.7889,16.8409,16.7889,16.8323,21200.0
2011-01-13 11:15:00,19.38,19.38,19.33,19.33,16000.0,16.8236,16.8236,16.7802,16.7802,16000.0
2011-01-13 11:20:00,19.33,19.35,19.32,19.32,14000.0,16.7802,16.7975,16.7715,16.7715,14000.0
2011-01-13 11:25:00,19.33,19.35,19.33,19.34,6100.0,16.7802,16.7975,16.7802,16.7889,6100.0
2011-01-13 11:30:00,19.34,19.36,19.33,19.36,11100.0,16.7889,16.8062,16.7802,16.8062,11100.0
2011-01-13 11:35:00,19.36,19.37,19.35,19.37,11700.0,16.8062,16.8149,16.7975,16.8149,11700.0
2011-01-13 11:40:00,19.36,19.37,19.35,19.35,34200.0,16.8062,16.8149,16.7975,16.7975,34200.0
2011-01-13 11:45:00,19.36,19.37,19.35,19.37,27100.0,16.8062,16.8149,16.7975,16.8149,27100.0
2011-01-13 11:50:00,19.37,19.37,19.33,19.33,59300.0,16.8149,16.8149,16.7802,16.7802,59300.0
2011-01-13 11:55:00,19.33,19.34,19.33,19.33,1500.0,16.7802,16.7889,16.7802,16.7802,1500.0
2011-01-13 12:00:00,19.34,19.34,19.33,19.34,2800.0,16.7889,16.7889,16.7802,16.7889,2800.0
2011-01-13 12:05:00,19.34,19.34,19.33,19.34,1900.0,16.7889,16.7889,16.7802,16.7889,1900.0
2011-01-13 12:10:00,19.34,19.36,19.34,19.35,18200.0,16.7889,16.8062,16.7889,16.7975,18200.0
2011-01-13 12:15:00,19.35,19.35,19.33,19.33,11100.0,16.7975,16.7975,16.7802,16.7802,11100.0
2011-01-13 12:20:00,19.33,19.33,19.32,19.32,5100.0,16.7802,16.7802,16.7715,16.7715,5100.0
2011-01-13 12:25:00,19.33,19.33,19.32,19.33,2100.0,16.7802,16.7802,16.7715,16.7802,2100.0
2011-01-13 12:30:00,19.33,19.33,19.32,19.33,2900.0,16.7802,16.7802,16.7715,16.7802,2900.0
2011-01-13 12:35:00,19.32,19.33,19.29,19.3,16800.0,16.7715,16.7802,16.7455,16.7541,16800.0
2011-01-13 12:40:00,19.29,19.32,19.29,19.32,9400.0,16.7455,16.7715,16.7455,16.7715,9400.0
2011-01-13 12:45:00,19.32,19.33,19.31,19.31,8500.0,16.7715,16.7802,16.7628,16.7628,8500.0
2011-01-13 12:50:00,19.32,19.32,19.29,19.3,22200.0,16.7715,16.7715,16.7455,16.7541,22200.0
2011-01-13 12:55:00,19.3,19.31,19.29,19.3,9400.0,16.7541,16.7628,16.7455,16.7541,9400.0
2011-01-13 13:00:00,19.31,19.31,19.28,19.31,26800.0,16.7628,16.7628,16.7368,16.7628,26800.0
2011-01-13 13:05:00,19.3,19.32,19.3,19.32,5700.0,16.7541,16.7715,16.7541,16.7715,5700.0
2011-01-13 13:10:00,19.32,19.34,19.31,19.34,4500.0,16.7715,16.7889,16.7628,16.7889,4500.0
2011-01-13 13:15:00,19.34,19.34,19.33,19.33,2500.0,16.7889,16.7889,16.7802,16.7802,2500.0
2011-01-13 13:20:00,19.34,19.34,19.33,19.34,2400.0,16.7889,16.7889,16.7802,16.7889,2400.0
2011-01-13 13:25:00,19.34,19.34,19.31,19.31,31900.0,16.7889,16.7889,16.7628,16.7628,31900.0
2011-01-13 13:30:00,19.32,19.32,19.31,19.32,1900.0,16.7715,16.7715,16.7628,16.7715,1900.0
2011-01-13 13:35:00,19.32,19.32,19.31,19.32,8100.0,16.7715,16.7715,16.7628,16.7715,8100.0
2011-01-13 13:40:00,19.31,19.32,19.28,19.29,13900.0,16.7628,16.7715,16.7368,16.7455,13900.0
2011-01-13 13:45:00,19.3,19.3,19.29,19.3,2000.0,16.7541,16.7541,16.7455,16.7541,2000.0
2011-01-13 13:50:00,19.3,19.34,19.3,19.34,7400.0,16.7541,16.7889,16.7541,16.7889,7400.0
2011-01-13 13:55:00,19.34,19.34,19.31,19.32,29400.0,16.7889,16.7889,16.7628,16.7715,29400.0
2011-01-13 14:00:00,19.33,19.35,19.33,19.35,17600.0,16.7802,16.7975,16.7802,16.7975,17600.0
2011-01-13 14:05:00,19.35,19.35,19.34,19.35,7300.0,16.7975,16.7975,16.7889,16.7975,7300.0
2011-01-13 14:10:00,19.35,19.35,19.31,19.31,27400.0,16.7975,16.7975,16.7628,16.7628,27400.0
2011-01-13 14:15:00,19.31,19.32,19.3,19.3,8600.0,16.7628,16.7715,16.7541,16.7541,8600.0
2011-01-13 14:20:00,19.3,19.33,19.3,19.33,7000.0,16.7541,16.7802,16.7541,16.7802,7000.0
2011-01-13 14:25:00,19.33,19.35,19.3,19.31,71800.0,16.7802,16.7975,16.7541,16.7628,71800.0
2011-01-13 14:30:00,19.32,19.32,19.31,19.32,52000.0,16.7715,16.7715,16.7628,16.7715,52000.0
2011-01-13 14:35:00,19.32,19.32,19.3,19.3,22100.0,16.7715,16.7715,16.7541,16.7541,22100.0
2011-01-13 14:40:00,19.31,19.32,19.3,19.3,44700.0,16.7628,16.7715,16.7541,16.7541,44700.0
2011-01-13 14:45:00,19.3,19.31,19.3,19.3,3600.0,16.7541,16.7628,16.7541,16.7541,3600.0
2011-01-13 14:50:00,19.31,19.31,19.27,19.27,98500.0,16.7628,16.7628,16.7281,16.7281,98500.0
2011-01-13 14:55:00,19.27,19.27,19.26,19.27,4600.0,16.7281,16.7281,16.7194,16.7281,4600.0
2011-01-13 15:00:00,19.27,19.3,19.27,19.28,24200.0,16.7281,16.7541,16.7281,16.7368,24200.0
2011-01-13 15:05:00,19.27,19.3,19.27,19.29,18900.0,16.7281,16.7541,16.7281,16.7455,18900.0
2011-01-13 15:10:00,19.29,19.3,19.29,19.3,9900.0,16.7455,16.7541,16.7455,16.7541,9900.0
2011-01-13 15:15:00,19.3,19.3,19.27,19.27,16600.0,16.7541,16.7541,16.7281,16.7281,16600.0
2011-01-13 15:20:00,19.28,19.29,19.27,19.29,10900.0,16.7368,16.7455,16.7281,16.7455,10900.0
2011-01-13 15:25:00,19.29,19.32,19.28,19.29,41300.0,16.7455,16.7715,16.7368,16.7455,41300.0
2011-01-13 15:30:00,19.29,19.3,19.28,19.3,38200.0,16.7455,16.7541,16.7368,16.7541,38200.0
2011-01-13 15:35:00,19.3,19.31,19.29,19.29,20000.0,16.7541,16.7628,16.7455,16.7455,20000.0
2011-01-13 15:40:00,19.3,19.31,19.29,19.31,29000.0,16.7541,16.7628,16.7455,16.7628,29000.0
2011-01-13 15:45:00,19.31,19.32,19.29,19.3,66900.0,16.7628,16.7715,16.7455,16.7541,66900.0
2011-01-13 15:50:00,19.3,19.3,19.29,19.29,21300.0,16.7541,16.7541,16.7455,16.7455,21300.0
2011-01-13 15:55:00,19.3,19.35,19.3,19.34,204200.0,16.7541,16.7975,16.7541,16.7889,204200.0
2011-01-14 09:30:00,19.28,19.4,19.26,19.31,30200.0,16.7368,16.8409,16.7194,16.7628,30200.0
2011-01-14 09:35:00,19.32,19.32,19.29,19.29,5100.0,16.7715,16.7715,16.7455,16.7455,5100.0
2011-01-14 09:40:00,19.28,19.3,19.27,19.28,4400.0,16.7368,16.7541,16.7281,16.7368,4400.0
2011-01-14 09:45:00,19.27,19.28,19.26,19.28,6200.0,16.7281,16.7368,16.7194,16.7368,6200.0
2011-01-14 09:50:00,19.28,19.35,19.28,19.35,12800.0,16.7368,16.7975,16.7368,16.7975,12800.0
2011-01-14 09:55:00,19.35,19.37,19.29,19.37,18000.0,16.7975,16.8149,16.7455,16.8149,18000.0
2011-01-14 10:00:00,19.38,19.44,19.36,19.44,28800.0,16.8236,16.8757,16.8062,16.8757,28800.0
2011-01-14 10:05:00,19.44,19.46,19.41,19.42,21200.0,16.8757,16.893,16.8496,16.8583,21200.0
2011-01-14 10:10:00,19.41,19.42,19.4,19.42,5900.0,16.8496,16.8583,16.8409,16.8583,5900.0
2011-01-14 10:15:00,19.42,19.43,19.41,19.43,4400.0,16.8583,16.867,16.8496,16.867,4400.0
2011-01-14 10:20:00,19.42,19.48,19.42,19.46,21800.0,16.8583,16.9104,16.8583,16.893,21800.0
2011-01-14 10:25:00,19.46,19.46,19.39,19.39,36100.0,16.893,16.893,16.8323,16.8323,36100.0
2011-01-14 10:30:00,19.4,19.45,19.4,19.45,16500.0,16.8409,16.8843,16.8409,16.8843,16500.0
2011-01-14 10:35:00,19.45,19.46,19.44,19.46,4100.0,16.8843,16.893,16.8757,16.893,4100.0
2011-01-14 10:40:00,19.46,19.46,19.45,19.46,7000.0,16.893,16.893,16.8843,16.893,7000.0
2011-01-14 10:45:00,19.48,19.49,19.47,19.49,9500.0,16.9104,16.9191,16.9017,16.9191,9500.0
2011-01-14 10:50:00,19.49,19.52,19.49,19.5,31400.0,16.9191,16.9451,16.9191,16.9278,31400.0
2011-01-14 10:55:00,19.49,19.51,19.49,19.51,8500.0,16.9191,16.9364,16.9191,16.9364,8500.0
2011-01-14 11:00:00,19.5,19.55,19.5,19.53,41600.0,16.9278,16.9712,16.9278,16.9538,41600.0
2011-01-14 11:05:00,19.54,19.54,19.5,19.52,24400.0,16.9625,16.9625,16.9278,16.9451,24400.0
2011-01-14 11:10:00,19.52,19.54,19.51,19.52,16000.0,16.9451,16.9625,16.9364,16.9451,16000.0
2011-01-14 11:15:00,19.52,19.53,19.5,19.5,7500.0,16.9451,16.9538,16.9278,16.9278,7500.0
2011-01-14 11:20:00,19.51,19.51,19.5,19.51,19600.0,16.9364,16.9364,16.9278,16.9364,19600.0
2011-01-14 11:25:00,19.51,19.54,19.51,19.54,16500.0,16.9364,16.9625,16.9364,16.9625,16500.0
2011-01-14 11:30:00,19.53,19.54,19.5,19.5,10500.0,16.9538,16.9625,16.9278,16.9278,10500.0
2011-01-14 11:35:00,19.5,19.51,19.47,19.48,11300.0,16.9278,16.9364,16.9017,16.9104,11300.0
2011-01-14 11:40:00,19.47,19.48,19.47,19.47,2800.0,16.9017,16.9104,16.9017,16.9017,2800.0
2011-01-14 11:45:00,19.48,19.48,19.45,19.47,13000.0,16.9104,16.9104,16.8843,16.9017,13000.0
2011-01-14 11:50:00,19.46,19.47,19.46,19.47,12200.0,16.893,16.9017,16.893,16.9017,12200.0
2011-01-14 11:55:00,19.46,19.47,19.46,19.47,2200.0,16.893,16.9017,16.893,16.9017,2200.0
2011-01-14 12:00:00,19.47,19.51,19.47,19.5,19300.0,16.9017,16.9364,16.9017,16.9278,19300.0
2011-01-14 12:05:00,19.5,19.5,19.49,19.5,2000.0,16.9278,16.9278,16.9191,16.9278,2000.0
2011-01-14 12:10:00,19.49,19.51,19.49,19.51,21000.0,16.9191,16.9364,16.9191,16.9364,21000.0
2011-01-14 12:15:00,19.5,19.5,19.47,19.48,18100.0,16.9278,16.9278,16.9017,16.9104,18100.0
2011-01-14 12:20:00,19.48,19.48,19.43,19.45,40100.0,16.9104,16.9104,16.867,16.8843,40100.0
2011-01-14 12:25:00,19.45,19.46,19.44,19.44,10200.0,16.8843,16.893,16.8757,16.8757,10200.0
2011-01-14 12:30:00,19.45,19.49,19.44,19.48,17400.0,16.8843,16.9191,16.8757,16.9104,17400.0
2011-01-14 12:35:00,19.48,19.49,19.48,19.48,4100.0,16.9104,16.9191,16.9104,16.9104,4100.0
2011-01-14 12:40:00,19.48,19.49,19.46,19.46,16500.0,16.9104,16.9191,16.893,16.893,16500.0
2011-01-14 12:45:00,19.46,19.47,19.44,19.45,13600.0,16.893,16.9017,16.8757,16.8843,13600.0
2011-01-14 12:50:00,19.45,19.45,19.44,19.45,3100.0,16.8843,16.8843,16.8757,16.8843,3100.0
2011-01-14 12:55:00,19.44,19.45,19.44,19.44,2200.0,16.8757,16.8843,16.8757,16.8757,2200.0
2011-01-14 13:00:00,19.45,19.46,19.44,19.44,33200.0,16.8843,16.893,16.8757,16.8757,33200.0
2011-01-14 13:05:00,19.44,19.44,19.41,19.41,10800.0,16.8757,16.8757,16.8496,16.8496,10800.0
2011-01-14 13:10:00,19.41,19.41,19.39,19.4,13300.0,16.8496,16.8496,16.8323,16.8409,13300.0
2011-01-14 13:15:00,19.41,19.41,19.39,19.4,5500.0,16.8496,16.8496,16.8323,16.8409,5500.0
2011-01-14 13:20:00,19.4,19.43,19.4,19.42,15700.0,16.8409,16.867,16.8409,16.8583,15700.0
2011-01-14 13:25:00,19.42,19.42,19.39,19.4,13900.0,16.8583,16.8583,16.8323,16.8409,13900.0
2011-01-14 13:30:00,19.39,19.43,19.39,19.4,10600.0,16.8323,16.867,16.8323,16.8409,10600.0
2011-01-14 13:35:00,19.41,19.41,19.4,19.4,3000.0,16.8496,16.8496,16.8409,16.8409,3000.0
2011-01-14 13:40:00,19.4,19.41,19.39,19.39,15200.0,16.8409,16.8496,16.8323,16.8323,15200.0
2011-01-14 13:45:00,19.4,19.4,19.39,19.4,21300.0,16.8409,16.8409,16.8323,16.8409,21300.0
2011-01-14 13:50:00,19.4,19.4,19.39,19.4,17800.0,16.8409,16.8409,16.8323,16.8409,17800.0
2011-01-14 13:55:00,19.4,19.41,19.39,19.4,18800.0,16.8409,16.8496,16.8323,16.8409,18800.0
2011-01-14 14:00:00,19.4,19.41,19.39,19.39,7000.0,16.8409,16.8496,16.8323,16.8323,7000.0
2011-01-14 14:05:00,19.39,19.41,19.39,19.4,8900.0,16.8323,16.8496,16.8323,16.8409,8900.0
2011-01-14 14:10:00,19.41,19.41,19.4,19.4,3800.0,16.8496,16.8496,16.8409,16.8409,3800.0
2011-01-14 14:15:00,19.41,19.41,19.4,19.4,2500.0,16.8496,16.8496,16.8409,16.8409,2500.0
2011-01-14 14:20:00,19.41,19.41,19.4,19.4,3700.0,16.8496,16.8496,16.8409,16.8409,3700.0
2011-01-14 14:25:00,19.4,19.4,19.39,19.39,12900.0,16.8409,16.8409,16.8323,16.8323,12900.0
2011-01-14 14:30:00,19.39,19.39,19.37,19.37,14200.0,16.8323,16.8323,16.8149,16.8149,14200.0
2011-01-14 14:35:00,19.38,19.38,19.36,19.38,13400.0,16.8236,16.8236,16.8062,16.8236,13400.0
2011-01-14 14:40:00,19.37,19.38,19.37,19.38,2900.0,16.8149,16.8236,16.8149,16.8236,2900.0
2011-01-14 14:45:00,19.38,19.38,19.37,19.38,59100.0,16.8236,16.8236,16.8149,16.8236,59100.0
2011-01-14 14:50:00,19.38,19.38,19.37,19.38,25300.0,16.8236,16.8236,16.8149,16.8236,25300.0
2011-01-14 14:55:00,19.38,19.38,19.35,19.35,18100.0,16.8236,16.8236,16.7975,16.7975,18100.0
2011-01-14 15:00:00,19.34,19.37,19.34,19.36,36500.0,16.7889,16.8149,16.7889,16.8062,36500.0
2011-01-14 15:05:00,19.36,19.37,19.35,19.35,22200.0,16.8062,16.8149,16.7975,16.7975,22200.0
2011-01-14 15:10:00,19.35,19.36,19.34,19.34,8500.0,16.7975,16.8062,16.7889,16.7889,8500.0
2011-01-14 15:15:00,19.35,19.35,19.33,19.34,7800.0,16.7975,16.7975,16.7802,16.7889,7800.0
2011-01-14 15:20:00,19.34,19.34,19.32,19.32,11900.0,16.7889,16.7889,16.7715,16.7715,11900.0
2011-01-14 15:25:00,19.32,19.33,19.31,19.32,14200.0,16.7715,16.7802,16.7628,16.7715,14200.0
2011-01-14 15:30:00,19.31,19.33,19.31,19.31,42100.0,16.7628,16.7802,16.7628,16.7628,42100.0
2011-01-14 15:35:00,19.31,19.32,19.31,19.31,13900.0,16.7628,16.7715,16.7628,16.7628,13900.0
2011-01-14 15:40:00,19.32,19.32,19.31,19.32,13500.0,16.7715,16.7715,16.7628,16.7715,13500.0
2011-01-14 15:45:00,19.31,19.32,19.31,19.32,78100.0,16.7628,16.7715,16.7628,16.7715,78100.0
2011-01-14 15:50:00,19.32,19.32,19.29,19.3,42700.0,16.7715,16.7715,16.7455,16.7541,42700.0
2011-01-14 15:55:00,19.3,19.3,19.29,19.29,118800.0,16.7541,16.7541,16.7455,16.7455,118800.0
2011-01-18 09:30:00,19.4,19.47,19.37,19.43,28400.0,16.8409,16.9017,16.8149,16.867,28400.0
2011-01-18 09:35:00,19.44,19.46,19.4,19.42,28500.0,16.8757,16.893,16.8409,16.8583,28500.0
2011-01-18 09:40:00,19.42,19.44,19.41,19.42,24600.0,16.8583,16.8757,16.8496,16.8583,24600.0
2011-01-18 09:45:00,19.42,19.43,19.39,19.4,14800.0,16.8583,16.867,16.8323,16.8409,14800.0
2011-01-18 09:50:00,19.4,19.4,19.35,19.36,24300.0,16.8409,16.8409,16.7975,16.8062,24300.0
2011-01-18 09:55:00,19.36,19.38,19.35,19.36,20000.0,16.8062,16.8236,16.7975,16.8062,20000.0
2011-01-18 10:00:00,19.37,19.37,19.34,19.36,13200.0,16.8149,16.8149,16.7889,16.8062,13200.0
2011-01-18 10:05:00,19.35,19.4,19.35,19.38,45600.0,16.7975,16.8409,16.7975,16.8236,45600.0
2011-01-18 10:10:00,19.39,19.39,19.37,19.38,10900.0,16.8323,16.8323,16.8149,16.8236,10900.0
2011-01-18 10:15:00,19.38,19.4,19.37,19.4,14300.0,16.8236,16.8409,16.8149,16.8409,14300.0
2011-01-18 10:20:00,19.4,19.43,19.4,19.43,17000.0,16.8409,16.867,16.8409,16.867,17000.0
2011-01-18 10:25:00,19.42,19.43,19.42,19.42,12000.0,16.8583,16.867,16.8583,16.8583,12000.0
2011-01-18 10:30:00,19.43,19.43,19.37,19.37,30100.0,16.867,16.867,16.8149,16.8149,30100.0
2011-01-18 10:35:00,19.38,19.41,19.38,19.41,13300.0,16.8236,16.8496,16.8236,16.8496,13300.0
2011-01-18 10:40:00,19.41,19.41,19.4,19.41,8200.0,16.8496,16.8496,16.8409,16.8496,8200.0
2011-01-18 10:45:00,19.41,19.42,19.39,19.39,22500.0,16.8496,16.8583,16.8323,16.8323,22500.0
2011-01-18 10:50:00,19.37,19.38,19.37,19.37,6500.0,16.8149,16.8236,16.8149,16.8149,6500.0
2011-01-18 10:55:00,19.37,19.39,19.37,19.38,5800.0,16.8149,16.8323,16.8149,16.8236,5800.0
2011-01-18 11:00:00,19.39,19.42,19.39,19.41,23900.0,16.8323,16.8583,16.8323,16.8496,23900.0
2011-01-18 11:05:00,19.42,19.42,19.41,19.41,5100.0,16.8583,16.8583,16.8496,16.8496,5100.0
2011-01-18 11:10:00,19.42,19.42,19.41,19.41,15600.0,16.8583,16.8583,16.8496,16.8496,15600.0
2011-01-18 11:15:00,19.42,19.43,19.41,19.42,15500.0,16.8583,16.867,16.8496,16.8583,15500.0
2011-01-18 11:20:00,19.43,19.43,19.42,19.42,13400.0,16.867,16.867,16.8583,16.8583,13400.0
2011-01-18 11:25:00,19.43,19.43,19.42,19.42,9300.0,16.867,16.867,16.8583,16.8583,9300.0
2011-01-18 11:30:00,19.43,19.43,19.42,19.43,15900.0,16.867,16.867,16.8583,16.867,15900.0
2011-01-18 11:35:00,19.43,19.43,19.42,19.42,32700.0,16.867,16.867,16.8583,16.8583,32700.0
2011-01-18 11:40:00,19.43,19.43,19.42,19.42,5100.0,16.867,16.867,16.8583,16.8583,5100.0
2011-01-18 11:45:00,19.43,19.43,19.4,19.41,39500.0,16.867,16.867,16.8409,16.8496,39500.0
2011-01-18 11:50:00,19.4,19.42,19.4,19.42,26700.0,16.8409,16.8583,16.8409,16.8583,26700.0
2011-01-18 11:55:00,19.42,19.43,19.42,19.42,19900.0,16.8583,16.867,16.8583,16.8583,19900.0
2011-01-18 12:00:00,19.43,19.43,19.42,19.42,3700.0,16.867,16.867,16.8583,16.8583,3700.0
2011-01-18 12:05:00,19.42,19.43,19.42,19.42,7400.0,16.8583,16.867,16.8583,16.8583,7400.0
2011-01-18 12:10:00,19.43,19.43,19.42,19.42,3900.0,16.867,16.867,16.8583,16.8583,3900.0
2011-01-18 12:15:00,19.42,19.43,19.42,19.43,6800.0,16.8583,16.867,16.8583,16.867,6800.0
2011-01-18 12:20:00,19.43,19.43,19.42,19.42,2200.0,16.867,16.867,16.8583,16.8583,2200.0
2011-01-18 12:25:00,19.43,19.43,19.42,19.42,19200.0,16.867,16.867,16.8583,16.8583,19200.0
2011-01-18 12:30:00,19.42,19.43,19.42,19.42,5300.0,16.8583,16.867,16.8583,16.8583,5300.0
2011-01-18 12:35:00,19.42,19.43,19.42,19.42,4400.0,16.8583,16.867,16.8583,16.8583,4400.0
2011-01-18 12:40:00,19.42,19.43,19.42,19.42,7900.0,16.8583,16.867,16.8583,16.8583,7900.0
2011-01-18 12:45:00,19.42,19.43,19.41,19.42,19900.0,16.8583,16.867,16.8496,16.8583,19900.0
2011-01-18 12:50:00,19.42,19.43,19.42,19.42,4700.0,16.8583,16.867,16.8583,16.8583,4700.0
2011-01-18 12:55:00,19.42,19.43,19.41,19.41,43500.0,16.8583,16.867,16.8496,16.8496,43500.0
2011-01-18 13:00:00,19.42,19.42,19.41,19.42,8500.0,16.8583,16.8583,16.8496,16.8583,8500.0
2011-01-18 13:05:00,19.41,19.42,19.41,19.41,6300.0,16.8496,16.8583,16.8496,16.8496,6300.0
2011-01-18 13:10:00,19.41,19.42,19.41,19.42,9200.0,16.8496,16.8583,16.8496,16.8583,9200.0
2011-01-18 13:15:00,19.42,19.42,19.41,19.42,6100.0,16.8583,16.8583,16.8496,16.8583,6100.0
2011-01-18 13:20:00,19.42,19.42,19.41,19.42,5900.0,16.8583,16.8583,16.8496,16.8583,5900.0
2011-01-18 13:25:00,19.42,19.42,19.41,19.41,5400.0,16.8583,16.8583,16.8496,16.8496,5400.0
2011-01-18 13:30:00,19.42,19.43,19.41,19.42,42300.0,16.8583,16.867,16.8496,16.8583,42300.0
2011-01-18 13:35:00,19.42,19.42,19.41,19.41,10500.0,16.8583,16.8583,16.8496,16.8496,10500.0
2011-01-18 13:40:00,19.41,19.42,19.41,19.42,5500.0,16.8496,16.8583,16.8496,16.8583,5500.0
2011-01-18 13:45:00,19.42,19.42,19.41,19.41,5200.0,16.8583,16.8583,16.8496,16.8496,5200.0
2011-01-18 13:50:00,19.42,19.42,19.41,19.42,8200.0,16.8583,16.8583,16.8496,16.8583,8200.0
2011-01-18 13:55:00,19.41,19.42,19.39,19.4,17400.0,16.8496,16.8583,16.8323,16.8409,17400.0
2011-01-18 14:00:00,19.39,19.4,19.39,19.4,5900.0,16.8323,16.8409,16.8323,16.8409,5900.0
2011-01-18 14:05:00,19.4,19.4,19.39,19.4,6000.0,16.8409,16.8409,16.8323,16.8409,6000.0
2011-01-18 14:10:00,19.4,19.4,19.39,19.39,6200.0,16.8409,16.8409,16.8323,16.8323,6200.0
2011-01-18 14:15:00,19.39,19.4,19.39,19.4,4500.0,16.8323,16.8409,16.8323,16.8409,4500.0
2011-01-18 14:20:00,19.39,19.4,19.39,19.39,21200.0,16.8323,16.8409,16.8323,16.8323,21200.0
2011-01-18 14:25:00,19.4,19.4,19.39,19.4,25300.0,16.8409,16.8409,16.8323,16.8409,25300.0
2011-01-18 14:30:00,19.4,19.4,19.39,19.39,14600.0,16.8409,16.8409,16.8323,16.8323,14600.0
2011-01-18 14:35:00,19.39,19.4,19.39,19.39,10400.0,16.8323,16.8409,16.8323,16.8323,10400.0
2011-01-18 14:40:00,19.39,19.4,19.38,19.38,14900.0,16.8323,16.8409,16.8236,16.8236,14900.0
2011-01-18 14:45:00,19.38,19.4,19.38,19.39,34300.0,16.8236,16.8409,16.8236,16.8323,34300.0
2011-01-18 14:50:00,19.4,19.4,19.39,19.39,3300.0,16.8409,16.8409,16.8323,16.8323,3300.0
2011-01-18 14:55:00,19.4,19.4,19.39,19.39,5900.0,16.8409,16.8409,16.8323,16.8323,5900.0
2011-01-18 15:00:00,19.4,19.4,19.39,19.4,11300.0,16.8409,16.8409,16.8323,16.8409,11300.0
2011-01-18 15:05:00,19.4,19.4,19.39,19.4,8900.0,16.8409,16.8409,16.8323,16.8409,8900.0
2011-01-18 15:10:00,19.39,19.4,19.39,19.4,12600.0,16.8323,16.8409,16.8323,16.8409,12600.0
2011-01-18 15:15:00,19.39,19.4,19.39,19.39,11100.0,16.8323,16.8409,16.8323,16.8323,11100.0
2011-01-18 15:20:00,19.39,19.4,19.39,19.39,17900.0,16.8323,16.8409,16.8323,16.8323,17900.0
2011-01-18 15:25:00,19.39,19.4,19.36,19.37,53500.0,16.8323,16.8409,16.8062,16.8149,53500.0
2011-01-18 15:30:00,19.36,19.39,19.36,19.39,41400.0,16.8062,16.8323,16.8062,16.8323,41400.0
2011-01-18 15:35:00,19.39,19.4,19.38,19.38,41400.0,16.8323,16.8409,16.8236,16.8236,41400.0
2011-01-18 15:40:00,19.38,19.39,19.38,19.38,22800.0,16.8236,16.8323,16.8236,16.8236,22800.0
2011-01-18 15:45:00,19.38,19.39,19.38,19.38,41800.0,16.8236,16.8323,16.8236,16.8236,41800.0
2011-01-18 15:50:00,19.39,19.4,19.38,19.38,66900.0,16.8323,16.8409,16.8236,16.8236,66900.0
2011-01-18 15:55:00,19.39,19.39,19.37,19.38,104800.0,16.8323,16.8323,16.8149,16.8236,104800.0
2011-01-19 09:30:00,19.41,19.47,19.38,19.43,27600.0,16.8496,16.9017,16.8236,16.867,27600.0
2011-01-19 09:35:00,19.43,19.44,19.37,19.37,8100.0,16.867,16.8757,16.8149,16.8149,8100.0
2011-01-19 09:40:00,19.35,19.38,19.31,19.37,14300.0,16.7975,16.8236,16.7628,16.8149,14300.0
2011-01-19 09:45:00,19.38,19.39,19.35,19.38,12100.0,16.8236,16.8323,16.7975,16.8236,12100.0
2011-01-19 09:50:00,19.38,19.41,19.38,19.39,31500.0,16.8236,16.8496,16.8236,16.8323,31500.0
2011-01-19 09:55:00,19.39,19.39,19.35,19.35,30300.0,16.8323,16.8323,16.7975,16.7975,30300.0
2011-01-19 10:00:00,19.35,19.36,19.34,19.36,28600.0,16.7975,16.8062,16.7889,16.8062,28600.0
2011-01-19 10:05:00,19.35,19.36,19.34,19.35,44900.0,16.7975,16.8062,16.7889,16.7975,44900.0
2011-01-19 10:10:00,19.36,19.36,19.34,19.36,21600.0,16.8062,16.8062,16.7889,16.8062,21600.0
2011-01-19 10:15:00,19.37,19.4,19.35,19.39,31600.0,16.8149,16.8409,16.7975,16.8323,31600.0
2011-01-19 10:20:00,19.4,19.4,19.38,19.38,27700.0,16.8409,16.8409,16.8236,16.8236,27700.0
2011-01-19 10:25:00,19.38,19.39,19.36,19.39,19200.0,16.8236,16.8323,16.8062,16.8323,19200.0
2011-01-19 10:30:00,19.38,19.38,19.33,19.35,13700.0,16.8236,16.8236,16.7802,16.7975,13700.0
2011-01-19 10:35:00,19.36,19.36,19.32,19.33,16500.0,16.8062,16.8062,16.7715,16.7802,16500.0
2011-01-19 10:40:00,19.33,19.34,19.31,19.32,9200.0,16.7802,16.7889,16.7628,16.7715,9200.0
2011-01-19 10:45:00,19.32,19.34,19.31,19.31,15900.0,16.7715,16.7889,16.7628,16.7628,15900.0
2011-01-19 10:50:00,19.31,19.32,19.3,19.31,18700.0,16.7628,16.7715,16.7541,16.7628,18700.0
2011-01-19 10:55:00,19.3,19.31,19.29,19.3,12100.0,16.7541,16.7628,16.7455,16.7541,12100.0
2011-01-19 11:00:00,19.3,19.31,19.29,19.31,12200.0,16.7541,16.7628,16.7455,16.7628,12200.0
2011-01-19 11:05:00,19.31,19.32,19.3,19.32,15900.0,16.7628,16.7715,16.7541,16.7715,15900.0
2011-01-19 11:10:00,19.32,19.34,19.31,19.31,21400.0,16.7715,16.7889,16.7628,16.7628,21400.0
2011-01-19 11:15:00,19.3,19.31,19.29,19.29,13200.0,16.7541,16.7628,16.7455,16.7455,13200.0
2011-01-19 11:20:00,19.3,19.3,19.26,19.26,13100.0,16.7541,16.7541,16.7194,16.7194,13100.0
2011-01-19 11:25:00,19.26,19.27,19.25,19.26,12900.0,16.7194,16.7281,16.7107,16.7194,12900.0
2011-01-19 11:30:00,19.25,19.26,19.23,19.23,19400.0,16.7107,16.7194,16.6934,16.6934,19400.0
2011-01-19 11:35:00,19.23,19.25,19.22,19.25,19800.0,16.6934,16.7107,16.6847,16.7107,19800.0
2011-01-19 11:40:00,19.24,19.24,19.2,19.22,20200.0,16.702,16.702,16.6673,16.6847,20200.0
2011-01-19 11:45:00,19.21,19.22,19.19,19.19,15200.0,16.676,16.6847,16.6586,16.6586,15200.0
2011-01-19 11:50:00,19.19,19.2,19.19,19.2,22900.0,16.6586,16.6673,16.6586,16.6673,22900.0
2011-01-19 11:55:00,19.2,19.2,19.19,19.2,7100.0,16.6673,16.6673,16.6586,16.6673,7100.0
2011-01-19 12:00:00,19.2,19.2,19.16,19.16,36100.0,16.6673,16.6673,16.6326,16.6326,36100.0
2011-01-19 12:05:00,19.17,19.17,19.16,19.17,8700.0,16.6413,16.6413,16.6326,16.6413,8700.0
2011-01-19 12:10:00,19.16,19.18,19.16,19.18,24100.0,16.6326,16.65,16.6326,16.65,24100.0
2011-01-19 12:15:00,19.17,19.18,19.17,19.18,8600.0,16.6413,16.65,16.6413,16.65,8600.0
2011-01-19 12:20:00,19.18,19.22,19.17,19.19,45600.0,16.65,16.6847,16.6413,16.6586,45600.0
2011-01-19 12:25:00,19.19,19.19,19.16,19.18,15700.0,16.6586,16.6586,16.6326,16.65,15700.0
2011-01-19 12:30:00,19.17,19.21,19.16,19.2,43300.0,16.6413,16.676,16.6326,16.6673,43300.0
2011-01-19 12:35:00,19.19,19.2,19.17,19.18,11500.0,16.6586,16.6673,16.6413,16.65,11500.0
2011-01-19 12:40:00,19.17,19.18,19.17,19.18,8200.0,16.6413,16.65,16.6413,16.65,8200.0
2011-01-19 12:45:00,19.18,19.18,19.17,19.18,9200.0,16.65,16.65,16.6413,16.65,9200.0
2011-01-19 12:50:00,19.18,19.2,19.17,19.2,19700.0,16.65,16.6673,16.6413,16.6673,19700.0
2011-01-19 12:55:00,19.2,19.22,19.19,19.22,9600.0,16.6673,16.6847,16.6586,16.6847,9600.0
2011-01-19 13:00:00,19.22,19.25,19.22,19.24,27100.0,16.6847,16.7107,16.6847,16.702,27100.0
2011-01-19 13:05:00,19.25,19.25,19.2,19.21,20600.0,16.7107,16.7107,16.6673,16.676,20600.0
2011-01-19 13:10:00,19.21,19.22,19.2,19.22,14400.0,16.676,16.6847,16.6673,16.6847,14400.0
2011-01-19 13:15:00,19.22,19.22,19.21,19.22,4700.0,16.6847,16.6847,16.676,16.6847,4700.0
2011-01-19 13:20:00,19.21,19.25,19.21,19.25,12100.0,16.676,16.7107,16.676,16.7107,12100.0
2011-01-19 13:25:00,19.25,19.25,19.22,19.23,18300.0,16.7107,16.7107,16.6847,16.6934,18300.0
2011-01-19 13:30:00,19.23,19.25,19.23,19.25,13400.0,16.6934,16.7107,16.6934,16.7107,13400.0
2011-01-19 13:35:00,19.25,19.25,19.22,19.23,7700.0,16.7107,16.7107,16.6847,16.6934,7700.0
2011-01-19 13:40:00,19.22,19.23,19.21,19.21,16600.0,16.6847,16.6934,16.676,16.676,16600.0
2011-01-19 13:45:00,19.2,19.23,19.2,19.22,25400.0,16.6673,16.6934,16.6673,16.6847,25400.0
2011-01-19 13:50:00,19.23,19.23,19.2,19.21,13200.0,16.6934,16.6934,16.6673,16.676,13200.0
2011-01-19 13:55:00,19.21,19.24,19.21,19.24,15500.0,16.676,16.702,16.676,16.702,15500.0
2011-01-19 14:00:00,19.24,19.24,19.21,19.21,13000.0,16.702,16.702,16.676,16.676,13000.0
2011-01-19 14:05:00,19.22,19.22,19.21,19.21,7200.0,16.6847,16.6847,16.676,16.676,7200.0
2011-01-19 14:10:00,19.22,19.23,19.2,19.21,27200.0,16.6847,16.6934,16.6673,16.676,27200.0
2011-01-19 14:15:00,19.21,19.21,19.19,19.2,13100.0,16.676,16.676,16.6586,16.6673,13100.0
2011-01-19 14:20:00,19.19,19.2,19.19,19.19,8400.0,16.6586,16.6673,16.6586,16.6586,8400.0
2011-01-19 14:25:00,19.19,19.21,19.17,19.21,48300.0,16.6586,16.676,16.6413,16.676,48300.0
2011-01-19 14:30:00,19.21,19.23,19.2,19.23,21000.0,16.676,16.6934,16.6673,16.6934,21000.0
2011-01-19 14:35:00,19.23,19.25,19.21,19.21,19600.0,16.6934,16.7107,16.676,16.676,19600.0
2011-01-19 14:40:00,19.21,19.22,19.18,19.19,15000.0,16.676,16.6847,16.65,16.6586,15000.0
2011-01-19 14:45:00,19.18,19.19,19.18,19.18,11800.0,16.65,16.6586,16.65,16.65,11800.0
2011-01-19 14:50:00,19.18,19.19,19.17,19.18,21900.0,16.65,16.6586,16.6413,16.65,21900.0
2011-01-19 14:55:00,19.17,19.19,19.16,19.18,43200.0,16.6413,16.6586,16.6326,16.65,43200.0
2011-01-19 15:00:00,19.18,19.19,19.15,19.15,27700.0,16.65,16.6586,16.6239,16.6239,27700.0
2011-01-19 15:05:00,19.15,19.16,19.14,19.14,21600.0,16.6239,16.6326,16.6152,16.6152,21600.0
2011-01-19 15:10:00,19.14,19.15,19.12,19.13,21600.0,16.6152,16.6239,16.5979,16.6066,21600.0
2011-01-19 15:15:00,19.13,19.17,19.12,19.17,33900.0,16.6066,16.6413,16.5979,16.6413,33900.0
2011-01-19 15:20:00,19.17,19.18,19.16,19.17,15000.0,16.6413,16.65,16.6326,16.6413,15000.0
2011-01-19 15:25:00,19.17,19.18,19.15,19.17,46100.0,16.6413,16.65,16.6239,16.6413,46100.0
2011-01-19 15:30:00,19.17,19.17,19.14,19.16,46600.0,16.6413,16.6413,16.6152,16.6326,46600.0
2011-01-19 15:35:00,19.16,19.18,19.15,19.18,65300.0,16.6326,16.65,16.6239,16.65,65300.0
2011-01-19 15:40:00,19.17,19.22,19.17,19.22,112000.0,16.6413,16.6847,16.6413,16.6847,112000.0
2011-01-19 15:45:00,19.22,19.23,19.19,19.19,98100.0,16.6847,16.6934,16.6586,16.6586,98100.0
2011-01-19 15:50:00,19.19,19.22,19.19,19.19,58100.0,16.6586,16.6847,16.6586,16.6586,58100.0
2011-01-19 15:55:00,19.2,19.23,19.19,19.23,160900.0,16.6673,16.6934,16.6586,16.6934,160900.0
2011-01-20 09:30:00,19.22,19.3,19.18,19.19,40700.0,16.6847,16.7541,16.65,16.6586,40700.0
2011-01-20 09:35:00,19.19,19.28,19.19,19.26,60900.0,16.6586,16.7368,16.6586,16.7194,60900.0
2011-01-20 09:40:00,19.26,19.28,19.23,19.25,49000.0,16.7194,16.7368,16.6934,16.7107,49000.0
2011-01-20 09:45:00,19.24,19.25,19.18,19.21,15800.0,16.702,16.7107,16.65,16.676,15800.0
2011-01-20 09:50:00,19.21,19.24,19.21,19.23,7800.0,16.676,16.702,16.676,16.6934,7800.0
2011-01-20 09:55:00,19.23,19.28,19.23,19.27,21300.0,16.6934,16.7368,16.6934,16.7281,21300.0
2011-01-20 10:00:00,19.28,19.3,19.26,19.28,39400.0,16.7368,16.7541,16.7194,16.7368,39400.0
2011-01-20 10:05:00,19.28,19.29,19.22,19.25,20200.0,16.7368,16.7455,16.6847,16.7107,20200.0
2011-01-20 10:10:00,19.25,19.29,19.24,19.28,13400.0,16.7107,16.7455,16.702,16.7368,13400.0
2011-01-20 10:15:00,19.28,19.29,19.2,19.2,20800.0,16.7368,16.7455,16.6673,16.6673,20800.0
2011-01-20 10:20:00,19.2,19.22,19.19,19.2,15900.0,16.6673,16.6847,16.6586,16.6673,15900.0
2011-01-20 10:25:00,19.2,19.23,19.18,19.23,25700.0,16.6673,16.6934,16.65,16.6934,25700.0
2011-01-20 10:30:00,19.23,19.25,19.2,19.22,37300.0,16.6934,16.7107,16.6673,16.6847,37300.0
2011-01-20 10:35:00,19.22,19.23,19.2,19.2,23600.0,16.6847,16.6934,16.6673,16.6673,23600.0
2011-01-20 10:40:00,19.2,19.25,19.19,19.25,27300.0,16.6673,16.7107,16.6586,16.7107,27300.0
2011-01-20 10:45:00,19.25,19.25,19.19,19.21,33300.0,16.7107,16.7107,16.6586,16.676,33300.0
2011-01-20 10:50:00,19.22,19.22,19.19,19.19,18600.0,16.6847,16.6847,16.6586,16.6586,18600.0
2011-01-20 10:55:00,19.19,19.2,19.18,19.2,13600.0,16.6586,16.6673,16.65,16.6673,13600.0
2011-01-20 11:00:00,19.2,19.2,19.19,19.2,7500.0,16.6673,16.6673,16.6586,16.6673,7500.0
2011-01-20 11:05:00,19.19,19.2,19.18,19.19,12600.0,16.6586,16.6673,16.65,16.6586,12600.0
2011-01-20 11:10:00,19.18,19.2,19.17,19.2,10600.0,16.65,16.6673,16.6413,16.6673,10600.0
2011-01-20 11:15:00,19.2,19.22,19.19,19.21,21500.0,16.6673,16.6847,16.6586,16.676,21500.0
2011-01-20 11:20:00,19.22,19.22,19.16,19.19,23300.0,16.6847,16.6847,16.6326,16.6586,23300.0
2011-01-20 11:25:00,19.19,19.2,19.16,19.16,7800.0,16.6586,16.6673,16.6326,16.6326,7800.0
2011-01-20 11:30:00,19.16,19.2,19.16,19.2,18300.0,16.6326,16.6673,16.6326,16.6673,18300.0
2011-01-20 11:35:00,19.2,19.21,19.19,19.2,13500.0,16.6673,16.676,16.6586,16.6673,13500.0
2011-01-20 11:40:00,19.2,19.21,19.18,19.18,15200.0,16.6673,16.676,16.65,16.65,15200.0
2011-01-20 11:45:00,19.19,19.21,19.18,19.2,11200.0,16.6586,16.676,16.65,16.6673,11200.0
2011-01-20 11:50:00,19.2,19.2,19.17,19.2,14500.0,16.6673,16.6673,16.6413,16.6673,14500.0
2011-01-20 11:55:00,19.2,19.2,19.19,19.2,6300.0,16.6673,16.6673,16.6586,16.6673,6300.0
2011-01-20 12:00:00,19.19,19.2,19.18,19.18,17400.0,16.6586,16.6673,16.65,16.65,17400.0
2011-01-20 12:05:00,19.18,19.19,19.18,19.18,2500.0,16.65,16.6586,16.65,16.65,2500.0
2011-01-20 12:10:00,19.19,19.19,19.18,19.19,3800.0,16.6586,16.6586,16.65,16.6586,3800.0
2011-01-20 12:15:00,19.19,19.19,19.18,19.19,10000.0,16.6586,16.6586,16.65,16.6586,10000.0
2011-01-20 12:20:00,19.19,19.19,19.18,19.19,7000.0,16.6586,16.6586,16.65,16.6586,7000.0
2011-01-20 12:25:00,19.19,19.19,19.16,19.19,24900.0,16.6586,16.6586,16.6326,16.6586,24900.0
2011-01-20 12:30:00,19.19,19.19,19.18,19.19,16600.0,16.6586,16.6586,16.65,16.6586,16600.0
2011-01-20 12:35:00,19.19,19.19,19.18,19.19,9100.0,16.6586,16.6586,16.65,16.6586,9100.0
2011-01-20 12:40:00,19.19,19.19,19.18,19.19,2600.0,16.6586,16.6586,16.65,16.6586,2600.0
2011-01-20 12:45:00,19.19,19.21,19.18,19.2,17600.0,16.6586,16.676,16.65,16.6673,17600.0
2011-01-20 12:50:00,19.2,19.2,19.18,19.19,21400.0,16.6673,16.6673,16.65,16.6586,21400.0
2011-01-20 12:55:00,19.19,19.2,19.19,19.19,23700.0,16.6586,16.6673,16.6586,16.6586,23700.0
2011-01-20 13:00:00,19.19,19.2,19.15,19.17,17400.0,16.6586,16.6673,16.6239,16.6413,17400.0
2011-01-20 13:05:00,19.16,19.19,19.16,19.19,7300.0,16.6326,16.6586,16.6326,16.6586,7300.0
2011-01-20 13:10:00,19.18,19.19,19.17,19.17,10500.0,16.65,16.6586,16.6413,16.6413,10500.0
2011-01-20 13:15:00,19.18,19.19,19.17,19.19,4400.0,16.65,16.6586,16.6413,16.6586,4400.0
2011-01-20 13:20:00,19.18,19.19,19.17,19.18,14900.0,16.65,16.6586,16.6413,16.65,14900.0
2011-01-20 13:25:00,19.19,19.19,19.18,19.19,3100.0,16.6586,16.6586,16.65,16.6586,3100.0
2011-01-20 13:30:00,19.18,19.2,19.18,19.2,9700.0,16.65,16.6673,16.65,16.6673,9700.0
2011-01-20 13:35:00,19.2,19.2,19.19,19.2,10300.0,16.6673,16.6673,16.6586,16.6673,10300.0
2011-01-20 13:40:00,19.19,19.2,19.17,19.18,16200.0,16.6586,16.6673,16.6413,16.65,16200.0
2011-01-20 13:45:00,19.18,19.19,19.18,19.19,4000.0,16.65,16.6586,16.65,16.6586,4000.0
2011-01-20 13:50:00,19.19,19.2,19.18,19.2,30200.0,16.6586,16.6673,16.65,16.6673,30200.0
2011-01-20 13:55:00,19.19,19.2,19.19,19.19,7900.0,16.6586,16.6673,16.6586,16.6586,7900.0
2011-01-20 14:00:00,19.19,19.22,19.19,19.22,30300.0,16.6586,16.6847,16.6586,16.6847,30300.0
2011-01-20 14:05:00,19.22,19.23,19.2,19.2,27900.0,16.6847,16.6934,16.6673,16.6673,27900.0
2011-01-20 14:10:00,19.21,19.22,19.2,19.21,19800.0,16.676,16.6847,16.6673,16.676,19800.0
2011-01-20 14:15:00,19.22,19.22,19.18,19.19,24800.0,16.6847,16.6847,16.65,16.6586,24800.0
2011-01-20 14:20:00,19.19,19.2,19.18,19.19,8500.0,16.6586,16.6673,16.65,16.6586,8500.0
2011-01-20 14:25:00,19.2,19.2,19.19,19.2,2100.0,16.6673,16.6673,16.6586,16.6673,2100.0
2011-01-20 14:30:00,19.2,19.22,19.2,19.22,25700.0,16.6673,16.6847,16.6673,16.6847,25700.0
2011-01-20 14:35:00,19.21,19.22,19.19,19.19,16100.0,16.676,16.6847,16.6586,16.6586,16100.0
2011-01-20 14:40:00,19.19,19.2,19.19,19.2,7900.0,16.6586,16.6673,16.6586,16.6673,7900.0
2011-01-20 14:45:00,19.2,19.2,19.19,19.2,6900.0,16.6673,16.6673,16.6586,16.6673,6900.0
2011-01-20 14:50:00,19.2,19.2,19.19,19.19,12800.0,16.6673,16.6673,16.6586,16.6586,12800.0
2011-01-20 14:55:00,19.2,19.2,19.19,19.2,8200.0,16.6673,16.6673,16.6586,16.6673,8200.0
2011-01-20 15:00:00,19.19,19.2,19.19,19.2,14600.0,16.6586,16.6673,16.6586,16.6673,14600.0
2011-01-20 15:05:00,19.19,19.2,19.19,19.2,6500.0,16.6586,16.6673,16.6586,16.6673,6500.0
2011-01-20 15:10:00,19.2,19.2,19.19,19.19,6700.0,16.6673,16.6673,16.6586,16.6586,6700.0
2011-01-20 15:15:00,19.19,19.2,19.19,19.19,10700.0,16.6586,16.6673,16.6586,16.6586,10700.0
2011-01-20 15:20:00,19.19,19.2,19.19,19.19,10000.0,16.6586,16.6673,16.6586,16.6586,10000.0
2011-01-20 15:25:00,19.19,19.2,19.16,19.16,45700.0,16.6586,16.6673,16.6326,16.6326,45700.0
2011-01-20 15:30:00,19.16,19.19,19.16,19.18,36300.0,16.6326,16.6586,16.6326,16.65,36300.0
2011-01-20 15:35:00,19.17,19.19,19.15,19.18,26500.0,16.6413,16.6586,16.6239,16.65,26500.0
2011-01-20 15:40:00,19.18,19.19,19.17,19.17,22400.0,16.65,16.6586,16.6413,16.6413,22400.0
2011-01-20 15:45:00,19.17,19.18,19.13,19.15,29100.0,16.6413,16.65,16.6066,16.6239,29100.0
2011-01-20 15:50:00,19.15,19.15,19.11,19.12,87200.0,16.6239,16.6239,16.5892,16.5979,87200.0
2011-01-20 15:55:00,19.12,19.15,19.11,19.15,82200.0,16.5979,16.6239,16.5892,16.6239,82200.0
2011-01-21 09:30:00,19.32,19.39,19.19,19.24,132900.0,16.7715,16.8323,16.6586,16.702,132900.0
2011-01-21 09:35:00,19.23,19.24,19.04,19.04,16300.0,16.6934,16.702,16.5284,16.5284,16300.0
2011-01-21 09:40:00,19.05,19.05,18.98,18.99,24000.0,16.5371,16.5371,16.4763,16.485,24000.0
2011-01-21 09:45:00,19.0,19.08,19.0,19.07,22200.0,16.4937,16.5632,16.4937,16.5545,22200.0
2011-01-21 09:50:00,19.08,19.11,19.05,19.11,11600.0,16.5632,16.5892,16.5371,16.5892,11600.0
2011-01-21 09:55:00,19.1,19.14,19.08,19.1,16000.0,16.5805,16.6152,16.5632,16.5805,16000.0
2011-01-21 10:00:00,19.1,19.14,19.06,19.07,25500.0,16.5805,16.6152,16.5458,16.5545,25500.0
2011-01-21 10:05:00,19.06,19.07,19.04,19.05,9200.0,16.5458,16.5545,16.5284,16.5371,9200.0
2011-01-21 10:10:00,19.05,19.07,19.05,19.06,11400.0,16.5371,16.5545,16.5371,16.5458,11400.0
2011-01-21 10:15:00,19.07,19.07,19.06,19.06,8000.0,16.5545,16.5545,16.5458,16.5458,8000.0
2011-01-21 10:20:00,19.07,19.08,19.06,19.07,9400.0,16.5545,16.5632,16.5458,16.5545,9400.0
2011-01-21 10:25:00,19.07,19.07,19.02,19.02,13200.0,16.5545,16.5545,16.5111,16.5111,13200.0
2011-01-21 10:30:00,19.01,19.02,18.98,19.0,26700.0,16.5024,16.5111,16.4763,16.4937,26700.0
2011-01-21 10:35:00,19.01,19.04,19.01,19.04,9000.0,16.5024,16.5284,16.5024,16.5284,9000.0
2011-01-21 10:40:00,19.03,19.04,19.03,19.04,3600.0,16.5198,16.5284,16.5198,16.5284,3600.0
2011-01-21 10:45:00,19.03,19.05,19.03,19.04,8100.0,16.5198,16.5371,16.5198,16.5284,8100.0
2011-01-21 10:50:00,19.05,19.05,19.02,19.02,9900.0,16.5371,16.5371,16.5111,16.5111,9900.0
2011-01-21 10:55:00,19.02,19.03,19.0,19.0,8600.0,16.5111,16.5198,16.4937,16.4937,8600.0
2011-01-21 11:00:00,19.01,19.01,19.0,19.01,12000.0,16.5024,16.5024,16.4937,16.5024,12000.0
2011-01-21 11:05:00,19.0,19.01,19.0,19.01,4500.0,16.4937,16.5024,16.4937,16.5024,4500.0
2011-01-21 11:10:00,19.0,19.01,19.0,19.0,8600.0,16.4937,16.5024,16.4937,16.4937,8600.0
2011-01-21 11:15:00,19.0,19.01,19.0,19.0,4100.0,16.4937,16.5024,16.4937,16.4937,4100.0
2011-01-21 11:20:00,19.0,19.04,19.0,19.03,9700.0,16.4937,16.5284,16.4937,16.5198,9700.0
2011-01-21 11:25:00,19.04,19.05,19.03,19.03,9900.0,16.5284,16.5371,16.5198,16.5198,9900.0
2011-01-21 11:30:00,19.04,19.04,19.03,19.04,4900.0,16.5284,16.5284,16.5198,16.5284,4900.0
2011-01-21 11:35:00,19.03,19.04,19.0,19.0,5700.0,16.5198,16.5284,16.4937,16.4937,5700.0
2011-01-21 11:40:00,19.0,19.05,18.99,19.04,21200.0,16.4937,16.5371,16.485,16.5284,21200.0
2011-01-21 11:45:00,19.04,19.05,19.04,19.04,2700.0,16.5284,16.5371,16.5284,16.5284,2700.0
2011-01-21 11:50:00,19.05,19.05,19.02,19.03,13300.0,16.5371,16.5371,16.5111,16.5198,13300.0
2011-01-21 11:55:00,19.04,19.04,19.02,19.02,3700.0,16.5284,16.5284,16.5111,16.5111,3700.0
2011-01-21 12:00:00,19.02,19.02,19.01,19.01,3400.0,16.5111,16.5111,16.5024,16.5024,3400.0
2011-01-21 12:05:00,19.01,19.02,19.0,19.0,5400.0,16.5024,16.5111,16.4937,16.4937,5400.0
2011-01-21 12:10:00,19.01,19.01,19.0,19.0,11000.0,16.5024,16.5024,16.4937,16.4937,11000.0
2011-01-21 12:15:00,19.0,19.02,19.0,19.02,12600.0,16.4937,16.5111,16.4937,16.5111,12600.0
2011-01-21 12:20:00,19.01,19.02,19.01,19.01,15800.0,16.5024,16.5111,16.5024,16.5024,15800.0
2011-01-21 12:25:00,19.01,19.02,19.01,19.01,4300.0,16.5024,16.5111,16.5024,16.5024,4300.0
2011-01-21 12:30:00,19.01,19.02,19.01,19.01,9900.0,16.5024,16.5111,16.5024,16.5024,9900.0
2011-01-21 12:35:00,19.0,19.01,19.0,19.0,4900.0,16.4937,16.5024,16.4937,16.4937,4900.0
2011-01-21 12:40:00,19.0,19.01,19.0,19.0,37100.0,16.4937,16.5024,16.4937,16.4937,37100.0
2011-01-21 12:45:00,19.0,19.0,19.0,19.0,8500.0,16.4937,16.4937,16.4937,16.4937,8500.0
2011-01-21 12:50:00,19.0,19.01,19.0,19.0,8100.0,16.4937,16.5024,16.4937,16.4937,8100.0
2011-01-21 12:55:00,19.0,19.01,19.0,19.0,3300.0,16.4937,16.5024,16.4937,16.4937,3300.0
2011-01-21 13:00:00,19.0,19.01,18.96,18.99,76200.0,16.4937,16.5024,16.459,16.485,76200.0
2011-01-21 13:05:00,19.0,19.0,18.97,19.0,44700.0,16.4937,16.4937,16.4677,16.4937,44700.0
2011-01-21 13:10:00,18.99,18.99,18.95,18.96,26600.0,16.485,16.485,16.4503,16.459,26600.0
2011-01-21 13:15:00,18.96,18.96,18.94,18.95,9900.0,16.459,16.459,16.4416,16.4503,9900.0
2011-01-21 13:20:00,18.94,18.99,18.94,18.99,15700.0,16.4416,16.485,16.4416,16.485,15700.0
2011-01-21 13:25:00,18.99,18.99,18.98,18.99,14200.0,16.485,16.485,16.4763,16.485,14200.0
2011-01-21 13:30:00,19.0,19.02,19.0,19.01,33700.0,16.4937,16.5111,16.4937,16.5024,33700.0
2011-01-21 13:35:00,19.0,19.05,19.0,19.05,20100.0,16.4937,16.5371,16.4937,16.5371,20100.0
2011-01-21 13:40:00,19.05,19.06,19.0,19.0,36100.0,16.5371,16.5458,16.4937,16.4937,36100.0
2011-01-21 13:45:00,19.0,19.01,19.0,19.0,28900.0,16.4937,16.5024,16.4937,16.4937,28900.0
2011-01-21 13:50:00,19.01,19.02,19.0,19.01,42900.0,16.5024,16.5111,16.4937,16.5024,42900.0
2011-01-21 13:55:00,19.01,19.02,19.01,19.01,8600.0,16.5024,16.5111,16.5024,16.5024,8600.0
2011-01-21 14:00:00,19.01,19.02,19.0,19.0,11800.0,16.5024,16.5111,16.4937,16.4937,11800.0
2011-01-21 14:05:00,19.0,19.03,19.0,19.03,13500.0,16.4937,16.5198,16.4937,16.5198,13500.0
2011-01-21 14:10:00,19.03,19.04,19.03,19.03,5000.0,16.5198,16.5284,16.5198,16.5198,5000.0
2011-01-21 14:15:00,19.04,19.04,19.03,19.03,3900.0,16.5284,16.5284,16.5198,16.5198,3900.0
2011-01-21 14:20:00,19.03,19.04,19.03,19.03,2700.0,16.5198,16.5284,16.5198,16.5198,2700.0
2011-01-21 14:25:00,19.03,19.03,19.01,19.02,12700.0,16.5198,16.5198,16.5024,16.5111,12700.0
2011-01-21 14:30:00,19.02,19.03,19.01,19.02,10600.0,16.5111,16.5198,16.5024,16.5111,10600.0
2011-01-21 14:35:00,19.01,19.02,19.0,19.01,6500.0,16.5024,16.5111,16.4937,16.5024,6500.0
2011-01-21 14:40:00,19.0,19.01,18.99,18.99,8500.0,16.4937,16.5024,16.485,16.485,8500.0
2011-01-21 14:45:00,18.99,19.02,18.99,19.01,10600.0,16.485,16.5111,16.485,16.5024,10600.0
2011-01-21 14:50:00,19.02,19.03,19.0,19.0,21700.0,16.5111,16.5198,16.4937,16.4937,21700.0
2011-01-21 14:55:00,19.0,19.0,18.97,19.0,42700.0,16.4937,16.4937,16.4677,16.4937,42700.0
2011-01-21 15:00:00,19.0,19.0,18.99,19.0,10200.0,16.4937,16.4937,16.485,16.4937,10200.0
2011-01-21 15:05:00,18.99,19.01,18.99,19.0,13300.0,16.485,16.5024,16.485,16.4937,13300.0
2011-01-21 15:10:00,19.0,19.01,19.0,19.0,5600.0,16.4937,16.5024,16.4937,16.4937,5600.0
2011-01-21 15:15:00,19.0,19.03,19.0,19.02,7300.0,16.4937,16.5198,16.4937,16.5111,7300.0
2011-01-21 15:20:00,19.02,19.03,18.99,19.0,27000.0,16.5111,16.5198,16.485,16.4937,27000.0
2011-01-21 15:25:00,19.0,19.01,18.99,19.01,14500.0,16.4937,16.5024,16.485,16.5024,14500.0
2011-01-21 15:30:00,19.01,19.03,19.0,19.0,14900.0,16.5024,16.5198,16.4937,16.4937,14900.0
2011-01-21 15:35:00,19.0,19.02,19.0,19.0,13900.0,16.4937,16.5111,16.4937,16.4937,13900.0
2011-01-21 15:40:00,19.0,19.01,19.0,19.0,9300.0,16.4937,16.5024,16.4937,16.4937,9300.0
2011-01-21 15:45:00,19.0,19.01,19.0,19.0,15200.0,16.4937,16.5024,16.4937,16.4937,15200.0
2011-01-21 15:50:00,19.0,19.01,19.0,19.01,44800.0,16.4937,16.5024,16.4937,16.5024,44800.0
2011-01-21 15:55:00,19.0,19.02,19.0,19.02,68000.0,16.4937,16.5111,16.4937,16.5111,68000.0
2011-01-24 09:30:00,19.02,19.1,18.97,19.05,59400.0,16.5111,16.5805,16.4677,16.5371,59400.0
2011-01-24 09:35:00,19.05,19.05,18.98,19.02,12500.0,16.5371,16.5371,16.4763,16.5111,12500.0
2011-01-24 09:40:00,19.0,19.02,18.98,19.0,14100.0,16.4937,16.5111,16.4763,16.4937,14100.0
2011-01-24 09:45:00,19.0,19.05,19.0,19.03,31800.0,16.4937,16.5371,16.4937,16.5198,31800.0
2011-01-24 09:50:00,19.04,19.04,19.01,19.01,17800.0,16.5284,16.5284,16.5024,16.5024,17800.0
2011-01-24 09:55:00,19.02,19.02,19.01,19.01,5100.0,16.5111,16.5111,16.5024,16.5024,5100.0
2011-01-24 10:00:00,19.01,19.02,18.98,19.01,33700.0,16.5024,16.5111,16.4763,16.5024,33700.0
2011-01-24 10:05:00,19.0,19.01,18.99,19.0,33900.0,16.4937,16.5024,16.485,16.4937,33900.0
2011-01-24 10:10:00,19.0,19.01,19.0,19.0,37200.0,16.4937,16.5024,16.4937,16.4937,37200.0
2011-01-24 10:15:00,19.01,19.01,18.98,18.99,14600.0,16.5024,16.5024,16.4763,16.485,14600.0
2011-01-24 10:20:00,18.99,19.02,18.98,19.02,19400.0,16.485,16.5111,16.4763,16.5111,19400.0
2011-01-24 10:25:00,19.01,19.04,19.01,19.02,21800.0,16.5024,16.5284,16.5024,16.5111,21800.0
2011-01-24 10:30:00,19.02,19.02,19.01,19.01,5300.0,16.5111,16.5111,16.5024,16.5024,5300.0
2011-01-24 10:35:00,19.01,19.03,19.01,19.02,34700.0,16.5024,16.5198,16.5024,16.5111,34700.0
2011-01-24 10:40:00,19.01,19.02,19.01,19.01,3200.0,16.5024,16.5111,16.5024,16.5024,3200.0
2011-01-24 10:45:00,19.02,19.05,19.02,19.03,30000.0,16.5111,16.5371,16.5111,16.5198,30000.0
2011-01-24 10:50:00,19.02,19.04,19.02,19.03,5500.0,16.5111,16.5284,16.5111,16.5198,5500.0
2011-01-24 10:55:00,19.04,19.08,19.03,19.08,31800.0,16.5284,16.5632,16.5198,16.5632,31800.0
2011-01-24 11:00:00,19.08,19.08,19.05,19.06,21400.0,16.5632,16.5632,16.5371,16.5458,21400.0
2011-01-24 11:05:00,19.06,19.07,19.06,19.06,11800.0,16.5458,16.5545,16.5458,16.5458,11800.0
2011-01-24 11:10:00,19.06,19.06,19.04,19.05,9800.0,16.5458,16.5458,16.5284,16.5371,9800.0
2011-01-24 11:15:00,19.05,19.05,19.04,19.05,15600.0,16.5371,16.5371,16.5284,16.5371,15600.0
2011-01-24 11:20:00,19.05,19.05,19.04,19.05,2500.0,16.5371,16.5371,16.5284,16.5371,2500.0
2011-01-24 11:25:00,19.05,19.08,19.04,19.08,30100.0,16.5371,16.5632,16.5284,16.5632,30100.0
2011-01-24 11:30:00,19.08,19.09,19.08,19.08,8600.0,16.5632,16.5718,16.5632,16.5632,8600.0
2011-01-24 11:35:00,19.08,19.1,19.08,19.1,24700.0,16.5632,16.5805,16.5632,16.5805,24700.0
2011-01-24 11:40:00,19.1,19.1,19.09,19.1,20100.0,16.5805,16.5805,16.5718,16.5805,20100.0
2011-01-24 11:45:00,19.1,19.1,19.07,19.07,75100.0,16.5805,16.5805,16.5545,16.5545,75100.0
2011-01-24 11:50:00,19.07,19.07,19.05,19.05,14400.0,16.5545,16.5545,16.5371,16.5371,14400.0
2011-01-24 11:55:00,19.05,19.07,19.05,19.07,24500.0,16.5371,16.5545,16.5371,16.5545,24500.0
2011-01-24 12:00:00,19.07,19.08,19.06,19.07,9000.0,16.5545,16.5632,16.5458,16.5545,9000.0
2011-01-24 12:05:00,19.08,19.08,19.06,19.06,10100.0,16.5632,16.5632,16.5458,16.5458,10100.0
2011-01-24 12:10:00,19.06,19.07,19.06,19.06,4400.0,16.5458,16.5545,16.5458,16.5458,4400.0
2011-01-24 12:15:00,19.07,19.07,19.06,19.06,3100.0,16.5545,16.5545,16.5458,16.5458,3100.0
2011-01-24 12:20:00,19.07,19.07,19.06,19.06,1300.0,16.5545,16.5545,16.5458,16.5458,1300.0
2011-01-24 12:25:00,19.07,19.07,19.06,19.06,7200.0,16.5545,16.5545,16.5458,16.5458,7200.0
2011-01-24 12:30:00,19.07,19.07,19.06,19.07,22200.0,16.5545,16.5545,16.5458,16.5545,22200.0
2011-01-24 12:35:00,19.06,19.07,19.06,19.06,12000.0,16.5458,16.5545,16.5458,16.5458,12000.0
2011-01-24 12:40:00,19.07,19.07,19.06,19.06,11800.0,16.5545,16.5545,16.5458,16.5458,11800.0
2011-01-24 12:45:00,19.06,19.08,19.06,19.08,51700.0,16.5458,16.5632,16.5458,16.5632,51700.0
2011-01-24 12:50:00,19.08,19.08,19.07,19.07,3200.0,16.5632,16.5632,16.5545,16.5545,3200.0
2011-01-24 12:55:00,19.07,19.07,19.06,19.06,44600.0,16.5545,16.5545,16.5458,16.5458,44600.0
2011-01-24 13:00:00,19.07,19.07,19.06,19.07,7500.0,16.5545,16.5545,16.5458,16.5545,7500.0
2011-01-24 13:05:00,19.07,19.07,19.06,19.07,36000.0,16.5545,16.5545,16.5458,16.5545,36000.0
2011-01-24 13:10:00,19.06,19.07,19.06,19.06,28300.0,16.5458,16.5545,16.5458,16.5458,28300.0
2011-01-24 13:15:00,19.06,19.1,19.06,19.1,37500.0,16.5458,16.5805,16.5458,16.5805,37500.0
2011-01-24 13:20:00,19.1,19.11,19.1,19.11,27800.0,16.5805,16.5892,16.5805,16.5892,27800.0
2011-01-24 13:25:00,19.11,19.11,19.1,19.11,90700.0,16.5892,16.5892,16.5805,16.5892,90700.0
2011-01-24 13:30:00,19.11,19.11,19.1,19.11,8900.0,16.5892,16.5892,16.5805,16.5892,8900.0
2011-01-24 13:35:00,19.11,19.11,19.1,19.11,55800.0,16.5892,16.5892,16.5805,16.5892,55800.0
2011-01-24 13:40:00,19.11,19.14,19.1,19.14,8800.0,16.5892,16.6152,16.5805,16.6152,8800.0
2011-01-24 13:45:00,19.14,19.14,19.13,19.14,4600.0,16.6152,16.6152,16.6066,16.6152,4600.0
2011-01-24 13:50:00,19.13,19.14,19.13,19.13,4100.0,16.6066,16.6152,16.6066,16.6066,4100.0
2011-01-24 13:55:00,19.13,19.14,19.11,19.11,38100.0,16.6066,16.6152,16.5892,16.5892,38100.0
2011-01-24 14:00:00,19.12,19.12,19.11,19.11,8100.0,16.5979,16.5979,16.5892,16.5892,8100.0
2011-01-24 14:05:00,19.11,19.12,19.09,19.1,14000.0,16.5892,16.5979,16.5718,16.5805,14000.0
2011-01-24 14:10:00,19.1,19.11,19.09,19.11,15500.0,16.5805,16.5892,16.5718,16.5892,15500.0
2011-01-24 14:15:00,19.11,19.12,19.1,19.1,34800.0,16.5892,16.5979,16.5805,16.5805,34800.0
2011-01-24 14:20:00,19.1,19.1,19.09,19.09,2800.0,16.5805,16.5805,16.5718,16.5718,2800.0
2011-01-24 14:25:00,19.1,19.1,19.09,19.09,4900.0,16.5805,16.5805,16.5718,16.5718,4900.0
2011-01-24 14:30:00,19.1,19.11,19.09,19.1,15200.0,16.5805,16.5892,16.5718,16.5805,15200.0
2011-01-24 14:35:00,19.1,19.1,19.09,19.1,4400.0,16.5805,16.5805,16.5718,16.5805,4400.0
2011-01-24 14:40:00,19.1,19.11,19.09,19.1,17400.0,16.5805,16.5892,16.5718,16.5805,17400.0
2011-01-24 14:45:00,19.1,19.11,19.1,19.1,3200.0,16.5805,16.5892,16.5805,16.5805,3200.0
2011-01-24 14:50:00,19.1,19.11,19.09,19.09,9800.0,16.5805,16.5892,16.5718,16.5718,9800.0
2011-01-24 14:55:00,19.09,19.1,19.09,19.09,26500.0,16.5718,16.5805,16.5718,16.5718,26500.0
2011-01-24 15:00:00,19.1,19.1,19.09,19.09,10800.0,16.5805,16.5805,16.5718,16.5718,10800.0
2011-01-24 15:05:00,19.1,19.1,19.09,19.1,37600.0,16.5805,16.5805,16.5718,16.5805,37600.0
2011-01-24 15:10:00,19.1,19.1,19.09,19.1,4100.0,16.5805,16.5805,16.5718,16.5805,4100.0
2011-01-24 15:15:00,19.1,19.11,19.09,19.1,38700.0,16.5805,16.5892,16.5718,16.5805,38700.0
2011-01-24 15:20:00,19.11,19.11,19.09,19.1,7300.0,16.5892,16.5892,16.5718,16.5805,7300.0
2011-01-24 15:25:00,19.1,19.1,19.09,19.1,12300.0,16.5805,16.5805,16.5718,16.5805,12300.0
2011-01-24 15:30:00,19.1,19.1,19.09,19.1,18300.0,16.5805,16.5805,16.5718,16.5805,18300.0
2011-01-24 15:35:00,19.1,19.1,19.09,19.1,26900.0,16.5805,16.5805,16.5718,16.5805,26900.0
2011-01-24 15:40:00,19.09,19.14,19.09,19.14,22100.0,16.5718,16.6152,16.5718,16.6152,22100.0
2011-01-24 15:45:00,19.14,19.15,19.13,19.15,55900.0,16.6152,16.6239,16.6066,16.6239,55900.0
2011-01-24 15:50:00,19.15,19.15,19.12,19.12,54000.0,16.6239,16.6239,16.5979,16.5979,54000.0
2011-01-24 15:55:00,19.12,19.15,19.12,19.12,127400.0,16.5979,16.6239,16.5979,16.5979,127400.0
2011-01-25 09:30:00,19.13,19.15,19.01,19.02,19100.0,16.6066,16.6239,16.5024,16.5111,19100.0
2011-01-25 09:35:00,19.03,19.04,19.01,19.01,7500.0,16.5198,16.5284,16.5024,16.5024,7500.0
2011-01-25 09:40:00,19.01,19.08,18.99,19.07,7300.0,16.5024,16.5632,16.485,16.5545,7300.0
2011-01-25 09:45:00,19.06,19.07,19.02,19.04,6500.0,16.5458,16.5545,16.5111,16.5284,6500.0
2011-01-25 09:50:00,19.06,19.08,19.0,19.0,9900.0,16.5458,16.5632,16.4937,16.4937,9900.0
2011-01-25 09:55:00,19.0,19.03,19.0,19.03,8700.0,16.4937,16.5198,16.4937,16.5198,8700.0
2011-01-25 10:00:00,19.03,19.07,19.0,19.01,13700.0,16.5198,16.5545,16.4937,16.5024,13700.0
2011-01-25 10:05:00,19.0,19.04,19.0,19.04,17700.0,16.4937,16.5284,16.4937,16.5284,17700.0
2011-01-25 10:10:00,19.03,19.04,19.0,19.03,11600.0,16.5198,16.5284,16.4937,16.5198,11600.0
2011-01-25 10:15:00,19.02,19.02,18.94,18.94,40900.0,16.5111,16.5111,16.4416,16.4416,40900.0
2011-01-25 10:20:00,18.95,19.0,18.91,19.0,24800.0,16.4503,16.4937,16.4156,16.4937,24800.0
2011-01-25 10:25:00,19.0,19.0,18.98,18.98,23100.0,16.4937,16.4937,16.4763,16.4763,23100.0
2011-01-25 10:30:00,18.99,18.99,18.96,18.97,10100.0,16.485,16.485,16.459,16.4677,10100.0
2011-01-25 10:35:00,18.98,18.98,18.97,18.98,9200.0,16.4763,16.4763,16.4677,16.4763,9200.0
2011-01-25 10:40:00,18.98,18.99,18.97,18.98,9600.0,16.4763,16.485,16.4677,16.4763,9600.0
2011-01-25 10:45:00,18.99,19.0,18.98,18.99,10200.0,16.485,16.4937,16.4763,16.485,10200.0
2011-01-25 10:50:00,18.99,19.01,18.99,19.01,19700.0,16.485,16.5024,16.485,16.5024,19700.0
2011-01-25 10:55:00,19.01,19.01,19.0,19.0,4700.0,16.5024,16.5024,16.4937,16.4937,4700.0
2011-01-25 11:00:00,19.0,19.01,18.96,18.96,19200.0,16.4937,16.5024,16.459,16.459,19200.0
2011-01-25 11:05:00,18.96,18.98,18.96,18.96,16600.0,16.459,16.4763,16.459,16.459,16600.0
2011-01-25 11:10:00,18.97,18.98,18.97,18.97,89000.0,16.4677,16.4763,16.4677,16.4677,89000.0
2011-01-25 11:15:00,18.97,19.0,18.96,18.99,28100.0,16.4677,16.4937,16.459,16.485,28100.0
2011-01-25 11:20:00,18.99,19.0,18.95,18.95,10400.0,16.485,16.4937,16.4503,16.4503,10400.0
2011-01-25 11:25:00,18.95,18.96,18.92,18.93,11700.0,16.4503,16.459,16.4243,16.4329,11700.0
2011-01-25 11:30:00,18.93,18.94,18.92,18.92,4200.0,16.4329,16.4416,16.4243,16.4243,4200.0
2011-01-25 11:35:00,18.93,18.93,18.9,18.9,9900.0,16.4329,16.4329,16.4069,16.4069,9900.0
2011-01-25 11:40:00,18.89,18.9,18.85,18.86,39400.0,16.3982,16.4069,16.3635,16.3722,39400.0
2011-01-25 11:45:00,18.86,18.86,18.85,18.85,5600.0,16.3722,16.3722,16.3635,16.3635,5600.0
2011-01-25 11:50:00,18.86,18.92,18.85,18.91,14500.0,16.3722,16.4243,16.3635,16.4156,14500.0
2011-01-25 11:55:00,18.91,18.92,18.88,18.88,62800.0,16.4156,16.4243,16.3895,16.3895,62800.0
2011-01-25 12:00:00,18.89,18.9,18.88,18.89,3200.0,16.3982,16.4069,16.3895,16.3982,3200.0
2011-01-25 12:05:00,18.88,18.89,18.88,18.88,2600.0,16.3895,16.3982,16.3895,16.3895,2600.0
2011-01-25 12:10:00,18.88,18.9,18.88,18.89,14300.0,16.3895,16.4069,16.3895,16.3982,14300.0
2011-01-25 12:15:00,18.9,18.9,18.89,18.89,7000.0,16.4069,16.4069,16.3982,16.3982,7000.0
2011-01-25 12:20:00,18.9,18.9,18.9,18.9,6800.0,16.4069,16.4069,16.4069,16.4069,6800.0
2011-01-25 12:25:00,18.9,18.9,18.89,18.89,21300.0,16.4069,16.4069,16.3982,16.3982,21300.0
2011-01-25 12:30:00,18.9,18.92,18.89,18.92,2300.0,16.4069,16.4243,16.3982,16.4243,2300.0
2011-01-25 12:35:00,18.93,18.93,18.92,18.92,1800.0,16.4329,16.4329,16.4243,16.4243,1800.0
2011-01-25 12:40:00,18.93,18.93,18.92,18.93,1500.0,16.4329,16.4329,16.4243,16.4329,1500.0
2011-01-25 12:45:00,18.93,18.96,18.9,18.92,32900.0,16.4329,16.459,16.4069,16.4243,32900.0
2011-01-25 12:50:00,18.92,18.93,18.92,18.92,3800.0,16.4243,16.4329,16.4243,16.4243,3800.0
2011-01-25 12:55:00,18.92,18.93,18.92,18.93,5800.0,16.4243,16.4329,16.4243,16.4329,5800.0
2011-01-25 13:00:00,18.93,18.95,18.93,18.95,6900.0,16.4329,16.4503,16.4329,16.4503,6900.0
2011-01-25 13:05:00,18.94,18.95,18.94,18.94,1100.0,16.4416,16.4503,16.4416,16.4416,1100.0
2011-01-25 13:10:00,18.94,18.95,18.94,18.94,1000.0,16.4416,16.4503,16.4416,16.4416,1000.0
2011-01-25 13:15:00,18.95,18.95,18.94,18.94,2200.0,16.4503,16.4503,16.4416,16.4416,2200.0
2011-01-25 13:20:00,18.94,18.95,18.94,18.94,5000.0,16.4416,16.4503,16.4416,16.4416,5000.0
2011-01-25 13:25:00,18.94,18.95,18.92,18.92,31600.0,16.4416,16.4503,16.4243,16.4243,31600.0
2011-01-25 13:30:00,18.93,18.94,18.92,18.94,6200.0,16.4329,16.4416,16.4243,16.4416,6200.0
2011-01-25 13:35:00,18.93,18.94,18.93,18.94,2600.0,16.4329,16.4416,16.4329,16.4416,2600.0
2011-01-25 13:40:00,18.94,18.98,18.94,18.98,25900.0,16.4416,16.4763,16.4416,16.4763,25900.0
2011-01-25 13:45:00,18.98,19.0,18.98,19.0,21200.0,16.4763,16.4937,16.4763,16.4937,21200.0
2011-01-25 13:50:00,19.0,19.0,18.99,19.0,21500.0,16.4937,16.4937,16.485,16.4937,21500.0
2011-01-25 13:55:00,19.0,19.02,18.99,19.01,12000.0,16.4937,16.5111,16.485,16.5024,12000.0
2011-01-25 14:00:00,19.01,19.02,19.01,19.02,7300.0,16.5024,16.5111,16.5024,16.5111,7300.0
2011-01-25 14:05:00,19.02,19.02,19.01,19.01,6000.0,16.5111,16.5111,16.5024,16.5024,6000.0
2011-01-25 14:10:00,19.01,19.03,18.99,19.0,26300.0,16.5024,16.5198,16.485,16.4937,26300.0
2011-01-25 14:15:00,18.99,19.0,18.96,18.97,11700.0,16.485,16.4937,16.459,16.4677,11700.0
2011-01-25 14:20:00,18.97,18.98,18.97,18.97,22400.0,16.4677,16.4763,16.4677,16.4677,22400.0
2011-01-25 14:25:00,18.97,18.99,18.97,18.99,14500.0,16.4677,16.485,16.4677,16.485,14500.0
2011-01-25 14:30:00,18.99,19.0,18.98,18.99,9900.0,16.485,16.4937,16.4763,16.485,9900.0
2011-01-25 14:35:00,18.98,19.0,18.98,18.99,6000.0,16.4763,16.4937,16.4763,16.485,6000.0
2011-01-25 14:40:00,19.0,19.0,18.95,18.95,13400.0,16.4937,16.4937,16.4503,16.4503,13400.0
2011-01-25 14:45:00,18.96,18.96,18.93,18.93,11400.0,16.459,16.459,16.4329,16.4329,11400.0
2011-01-25 14:50:00,18.93,18.94,18.91,18.92,31800.0,16.4329,16.4416,16.4156,16.4243,31800.0
2011-01-25 14:55:00,18.92,18.92,18.91,18.92,18900.0,16.4243,16.4243,16.4156,16.4243,18900.0
2011-01-25 15:00:00,18.91,18.92,18.9,18.9,36500.0,16.4156,16.4243,16.4069,16.4069,36500.0
2011-01-25 15:05:00,18.91,18.91,18.9,18.91,17100.0,16.4156,16.4156,16.4069,16.4156,17100.0
2011-01-25 15:10:00,18.9,18.93,18.9,18.92,39000.0,16.4069,16.4329,16.4069,16.4243,39000.0
2011-01-25 15:15:00,18.93,18.93,18.92,18.92,5800.0,16.4329,16.4329,16.4243,16.4243,5800.0
2011-01-25 15:20:00,18.92,18.96,18.92,18.96,17600.0,16.4243,16.459,16.4243,16.459,17600.0
2011-01-25 15:25:00,18.96,18.96,18.92,18.93,39100.0,16.459,16.459,16.4243,16.4329,39100.0
2011-01-25 15:30:00,18.93,18.94,18.91,18.91,13000.0,16.4329,16.4416,16.4156,16.4156,13000.0
2011-01-25 15:35:00,18.91,18.92,18.9,18.92,32300.0,16.4156,16.4243,16.4069,16.4243,32300.0
2011-01-25 15:40:00,18.91,18.92,18.91,18.91,16400.0,16.4156,16.4243,16.4156,16.4156,16400.0
2011-01-25 15:45:00,18.92,18.92,18.9,18.9,36300.0,16.4243,16.4243,16.4069,16.4069,36300.0
2011-01-25 15:50:00,18.9,18.92,18.87,18.91,82400.0,16.4069,16.4243,16.3809,16.4156,82400.0
2011-01-25 15:55:00,18.91,18.94,18.9,18.9,141100.0,16.4156,16.4416,16.4069,16.4069,141100.0
2011-01-26 09:30:00,19.01,19.03,18.97,18.97,12600.0,16.5024,16.5198,16.4677,16.4677,12600.0
2011-01-26 09:35:00,18.98,18.99,18.9,18.91,6700.0,16.4763,16.485,16.4069,16.4156,6700.0
2011-01-26 09:40:00,18.89,18.92,18.86,18.92,6700.0,16.3982,16.4243,16.3722,16.4243,6700.0
2011-01-26 09:45:00,18.96,19.0,18.95,18.97,19200.0,16.459,16.4937,16.4503,16.4677,19200.0
2011-01-26 09:50:00,18.97,18.97,18.88,18.89,7300.0,16.4677,16.4677,16.3895,16.3982,7300.0
2011-01-26 09:55:00,18.89,18.89,18.88,18.89,7300.0,16.3982,16.3982,16.3895,16.3982,7300.0
2011-01-26 10:00:00,18.9,18.9,18.87,18.87,4200.0,16.4069,16.4069,16.3809,16.3809,4200.0
2011-01-26 10:05:00,18.87,18.9,18.86,18.86,10200.0,16.3809,16.4069,16.3722,16.3722,10200.0
2011-01-26 10:10:00,18.86,18.88,18.84,18.88,7300.0,16.3722,16.3895,16.3548,16.3895,7300.0
2011-01-26 10:15:00,18.89,18.91,18.88,18.9,18500.0,16.3982,16.4156,16.3895,16.4069,18500.0
2011-01-26 10:20:00,18.9,18.99,18.9,18.99,9400.0,16.4069,16.485,16.4069,16.485,9400.0
2011-01-26 10:25:00,18.99,18.99,18.98,18.99,1600.0,16.485,16.485,16.4763,16.485,1600.0
2011-01-26 10:30:00,18.99,19.01,18.98,19.01,21300.0,16.485,16.5024,16.4763,16.5024,21300.0
2011-01-26 10:35:00,19.01,19.01,19.0,19.01,7400.0,16.5024,16.5024,16.4937,16.5024,7400.0
2011-01-26 10:40:00,19.01,19.06,19.01,19.06,24400.0,16.5024,16.5458,16.5024,16.5458,24400.0
2011-01-26 10:45:00,19.05,19.06,19.05,19.06,10200.0,16.5371,16.5458,16.5371,16.5458,10200.0
2011-01-26 10:50:00,19.07,19.09,19.07,19.09,26400.0,16.5545,16.5718,16.5545,16.5718,26400.0
2011-01-26 10:55:00,19.09,19.09,19.08,19.08,26000.0,16.5718,16.5718,16.5632,16.5632,26000.0
2011-01-26 11:00:00,19.08,19.1,19.07,19.1,52400.0,16.5632,16.5805,16.5545,16.5805,52400.0
2011-01-26 11:05:00,19.1,19.13,19.1,19.12,27200.0,16.5805,16.6066,16.5805,16.5979,27200.0
2011-01-26 11:10:00,19.13,19.13,19.09,19.09,37400.0,16.6066,16.6066,16.5718,16.5718,37400.0
2011-01-26 11:15:00,19.09,19.09,19.07,19.08,23900.0,16.5718,16.5718,16.5545,16.5632,23900.0
2011-01-26 11:20:00,19.07,19.1,19.07,19.1,17100.0,16.5545,16.5805,16.5545,16.5805,17100.0
2011-01-26 11:25:00,19.1,19.1,19.09,19.09,7200.0,16.5805,16.5805,16.5718,16.5718,7200.0
2011-01-26 11:30:00,19.1,19.13,19.09,19.12,16900.0,16.5805,16.6066,16.5718,16.5979,16900.0
2011-01-26 11:35:00,19.13,19.15,19.12,19.14,23000.0,16.6066,16.6239,16.5979,16.6152,23000.0
2011-01-26 11:40:00,19.14,19.15,19.13,19.14,12800.0,16.6152,16.6239,16.6066,16.6152,12800.0
2011-01-26 11:45:00,19.15,19.19,19.14,19.16,33100.0,16.6239,16.6586,16.6152,16.6326,33100.0
2011-01-26 11:50:00,19.17,19.17,19.16,19.17,11500.0,16.6413,16.6413,16.6326,16.6413,11500.0
2011-01-26 11:55:00,19.17,19.2,19.16,19.2,81700.0,16.6413,16.6673,16.6326,16.6673,81700.0
2011-01-26 12:00:00,19.2,19.2,19.16,19.18,21400.0,16.6673,16.6673,16.6326,16.65,21400.0
2011-01-26 12:05:00,19.18,19.18,19.17,19.17,6900.0,16.65,16.65,16.6413,16.6413,6900.0
2011-01-26 12:10:00,19.18,19.18,19.13,19.13,16700.0,16.65,16.65,16.6066,16.6066,16700.0
2011-01-26 12:15:00,19.13,19.14,19.11,19.11,11700.0,16.6066,16.6152,16.5892,16.5892,11700.0
2011-01-26 12:20:00,19.11,19.15,19.11,19.14,14000.0,16.5892,16.6239,16.5892,16.6152,14000.0
2011-01-26 12:25:00,19.13,19.13,19.1,19.11,29000.0,16.6066,16.6066,16.5805,16.5892,29000.0
2011-01-26 12:30:00,19.11,19.14,19.11,19.14,11000.0,16.5892,16.6152,16.5892,16.6152,11000.0
2011-01-26 12:35:00,19.15,19.15,19.12,19.12,11400.0,16.6239,16.6239,16.5979,16.5979,11400.0
2011-01-26 12:40:00,19.13,19.13,19.12,19.13,3500.0,16.6066,16.6066,16.5979,16.6066,3500.0
2011-01-26 12:45:00,19.13,19.14,19.11,19.11,21900.0,16.6066,16.6152,16.5892,16.5892,21900.0
2011-01-26 12:50:00,19.11,19.12,19.11,19.11,5700.0,16.5892,16.5979,16.5892,16.5892,5700.0
2011-01-26 12:55:00,19.12,19.13,19.11,19.12,27000.0,16.5979,16.6066,16.5892,16.5979,27000.0
2011-01-26 13:00:00,19.12,19.13,19.09,19.09,23100.0,16.5979,16.6066,16.5718,16.5718,23100.0
2011-01-26 13:05:00,19.09,19.1,19.09,19.09,8200.0,16.5718,16.5805,16.5718,16.5718,8200.0
2011-01-26 13:10:00,19.09,19.1,19.09,19.09,9400.0,16.5718,16.5805,16.5718,16.5718,9400.0
2011-01-26 13:15:00,19.09,19.1,19.09,19.1,6400.0,16.5718,16.5805,16.5718,16.5805,6400.0
2011-01-26 13:20:00,19.1,19.12,19.1,19.12,13300.0,16.5805,16.5979,16.5805,16.5979,13300.0
2011-01-26 13:25:00,19.11,19.12,19.11,19.12,6300.0,16.5892,16.5979,16.5892,16.5979,6300.0
2011-01-26 13:30:00,19.12,19.14,19.11,19.14,14700.0,16.5979,16.6152,16.5892,16.6152,14700.0
2011-01-26 13:35:00,19.13,19.15,19.13,19.15,11800.0,16.6066,16.6239,16.6066,16.6239,11800.0
2011-01-26 13:40:00,19.15,19.18,19.14,19.18,12600.0,16.6239,16.65,16.6152,16.65,12600.0
2011-01-26 13:45:00,19.18,19.19,19.16,19.16,25700.0,16.65,16.6586,16.6326,16.6326,25700.0
2011-01-26 13:50:00,19.16,19.18,19.16,19.18,8000.0,16.6326,16.65,16.6326,16.65,8000.0
2011-01-26 13:55:00,19.18,19.18,19.14,19.15,21500.0,16.65,16.65,16.6152,16.6239,21500.0
2011-01-26 14:00:00,19.15,19.16,19.15,19.15,6200.0,16.6239,16.6326,16.6239,16.6239,6200.0
2011-01-26 14:05:00,19.15,19.18,19.15,19.16,24100.0,16.6239,16.65,16.6239,16.6326,24100.0
2011-01-26 14:10:00,19.16,19.16,19.14,19.15,10600.0,16.6326,16.6326,16.6152,16.6239,10600.0
2011-01-26 14:15:00,19.14,19.2,19.14,19.18,29400.0,16.6152,16.6673,16.6152,16.65,29400.0
2011-01-26 14:20:00,19.17,19.18,19.17,19.17,22200.0,16.6413,16.65,16.6413,16.6413,22200.0
2011-01-26 14:25:00,19.18,19.18,19.14,19.16,37300.0,16.65,16.65,16.6152,16.6326,37300.0
2011-01-26 14:30:00,19.16,19.16,19.15,19.16,11300.0,16.6326,16.6326,16.6239,16.6326,11300.0
2011-01-26 14:35:00,19.16,19.16,19.15,19.16,11500.0,16.6326,16.6326,16.6239,16.6326,11500.0
2011-01-26 14:40:00,19.16,19.19,19.15,19.18,101600.0,16.6326,16.6586,16.6239,16.65,101600.0
2011-01-26 14:45:00,19.18,19.21,19.18,19.19,15700.0,16.65,16.676,16.65,16.6586,15700.0
2011-01-26 14:50:00,19.2,19.22,19.19,19.21,14000.0,16.6673,16.6847,16.6586,16.676,14000.0
2011-01-26 14:55:00,19.21,19.24,19.2,19.24,32000.0,16.676,16.702,16.6673,16.702,32000.0
2011-01-26 15:00:00,19.23,19.24,19.22,19.24,12700.0,16.6934,16.702,16.6847,16.702,12700.0
2011-01-26 15:05:00,19.24,19.24,19.23,19.23,18700.0,16.702,16.702,16.6934,16.6934,18700.0
2011-01-26 15:10:00,19.24,19.25,19.23,19.25,29400.0,16.702,16.7107,16.6934,16.7107,29400.0
2011-01-26 15:15:00,19.25,19.25,19.23,19.23,13200.0,16.7107,16.7107,16.6934,16.6934,13200.0
2011-01-26 15:20:00,19.23,19.25,19.23,19.24,27000.0,16.6934,16.7107,16.6934,16.702,27000.0
2011-01-26 15:25:00,19.25,19.25,19.24,19.25,30300.0,16.7107,16.7107,16.702,16.7107,30300.0
2011-01-26 15:30:00,19.24,19.25,19.21,19.21,42200.0,16.702,16.7107,16.676,16.676,42200.0
2011-01-26 15:35:00,19.22,19.24,19.21,19.23,37400.0,16.6847,16.702,16.676,16.6934,37400.0
2011-01-26 15:40:00,19.24,19.25,19.23,19.25,20600.0,16.702,16.7107,16.6934,16.7107,20600.0
2011-01-26 15:45:00,19.24,19.25,19.24,19.25,45000.0,16.702,16.7107,16.702,16.7107,45000.0
2011-01-26 15:50:00,19.25,19.25,19.24,19.25,52000.0,16.7107,16.7107,16.702,16.7107,52000.0
2011-01-26 15:55:00,19.25,19.28,19.24,19.27,146200.0,16.7107,16.7368,16.702,16.7281,146200.0
2011-01-27 09:30:00,19.21,19.27,19.13,19.23,32100.0,16.676,16.7281,16.6066,16.6934,32100.0
2011-01-27 09:35:00,19.23,19.23,19.2,19.21,9900.0,16.6934,16.6934,16.6673,16.676,9900.0
2011-01-27 09:40:00,19.21,19.27,19.21,19.26,5000.0,16.676,16.7281,16.676,16.7194,5000.0
2011-01-27 09:45:00,19.27,19.27,19.21,19.21,9700.0,16.7281,16.7281,16.676,16.676,9700.0
2011-01-27 09:50:00,19.22,19.27,19.2,19.25,18900.0,16.6847,16.7281,16.6673,16.7107,18900.0
2011-01-27 09:55:00,19.24,19.27,19.24,19.26,17000.0,16.702,16.7281,16.702,16.7194,17000.0
2011-01-27 10:00:00,19.26,19.29,19.26,19.28,15000.0,16.7194,16.7455,16.7194,16.7368,15000.0
2011-01-27 10:05:00,19.28,19.29,19.26,19.28,27200.0,16.7368,16.7455,16.7194,16.7368,27200.0
2011-01-27 10:10:00,19.28,19.29,19.27,19.28,14300.0,16.7368,16.7455,16.7281,16.7368,14300.0
2011-01-27 10:15:00,19.27,19.28,19.26,19.28,8800.0,16.7281,16.7368,16.7194,16.7368,8800.0
2011-01-27 10:20:00,19.28,19.36,19.27,19.35,52300.0,16.7368,16.8062,16.7281,16.7975,52300.0
2011-01-27 10:25:00,19.35,19.36,19.34,19.35,19400.0,16.7975,16.8062,16.7889,16.7975,19400.0
2011-01-27 10:30:00,19.35,19.41,19.35,19.4,43400.0,16.7975,16.8496,16.7975,16.8409,43400.0
2011-01-27 10:35:00,19.4,19.44,19.4,19.43,25500.0,16.8409,16.8757,16.8409,16.867,25500.0
2011-01-27 10:40:00,19.42,19.42,19.41,19.42,13000.0,16.8583,16.8583,16.8496,16.8583,13000.0
2011-01-27 10:45:00,19.42,19.43,19.41,19.42,26700.0,16.8583,16.867,16.8496,16.8583,26700.0
2011-01-27 10:50:00,19.42,19.43,19.4,19.4,58200.0,16.8583,16.867,16.8409,16.8409,58200.0
2011-01-27 10:55:00,19.41,19.43,19.39,19.41,19800.0,16.8496,16.867,16.8323,16.8496,19800.0
2011-01-27 11:00:00,19.42,19.43,19.39,19.4,24500.0,16.8583,16.867,16.8323,16.8409,24500.0
2011-01-27 11:05:00,19.39,19.4,19.39,19.39,19000.0,16.8323,16.8409,16.8323,16.8323,19000.0
2011-01-27 11:10:00,19.39,19.4,19.38,19.38,23000.0,16.8323,16.8409,16.8236,16.8236,23000.0
2011-01-27 11:15:00,19.39,19.42,19.37,19.42,32500.0,16.8323,16.8583,16.8149,16.8583,32500.0
2011-01-27 11:20:00,19.42,19.42,19.38,19.41,24700.0,16.8583,16.8583,16.8236,16.8496,24700.0
2011-01-27 11:25:00,19.41,19.41,19.39,19.39,21600.0,16.8496,16.8496,16.8323,16.8323,21600.0
2011-01-27 11:30:00,19.39,19.4,19.39,19.39,10500.0,16.8323,16.8409,16.8323,16.8323,10500.0
2011-01-27 11:35:00,19.39,19.42,19.39,19.42,20800.0,16.8323,16.8583,16.8323,16.8583,20800.0
2011-01-27 11:40:00,19.41,19.42,19.41,19.41,11300.0,16.8496,16.8583,16.8496,16.8496,11300.0
2011-01-27 11:45:00,19.42,19.42,19.41,19.42,9500.0,16.8583,16.8583,16.8496,16.8583,9500.0
2011-01-27 11:50:00,19.42,19.43,19.41,19.41,19900.0,16.8583,16.867,16.8496,16.8496,19900.0
2011-01-27 11:55:00,19.41,19.43,19.41,19.42,11400.0,16.8496,16.867,16.8496,16.8583,11400.0
2011-01-27 12:00:00,19.41,19.42,19.4,19.4,13600.0,16.8496,16.8583,16.8409,16.8409,13600.0
2011-01-27 12:05:00,19.39,19.4,19.39,19.39,9700.0,16.8323,16.8409,16.8323,16.8323,9700.0
2011-01-27 12:10:00,19.39,19.4,19.39,19.39,7100.0,16.8323,16.8409,16.8323,16.8323,7100.0
2011-01-27 12:15:00,19.39,19.42,19.39,19.42,31100.0,16.8323,16.8583,16.8323,16.8583,31100.0
2011-01-27 12:20:00,19.41,19.45,19.41,19.42,45900.0,16.8496,16.8843,16.8496,16.8583,45900.0
2011-01-27 12:25:00,19.42,19.43,19.41,19.41,17300.0,16.8583,16.867,16.8496,16.8496,17300.0
2011-01-27 12:30:00,19.41,19.42,19.4,19.41,14100.0,16.8496,16.8583,16.8409,16.8496,14100.0
2011-01-27 12:35:00,19.4,19.42,19.4,19.41,11000.0,16.8409,16.8583,16.8409,16.8496,11000.0
2011-01-27 12:40:00,19.41,19.43,19.41,19.43,17900.0,16.8496,16.867,16.8496,16.867,17900.0
2011-01-27 12:45:00,19.43,19.45,19.43,19.44,16500.0,16.867,16.8843,16.867,16.8757,16500.0
2011-01-27 12:50:00,19.43,19.45,19.43,19.44,14800.0,16.867,16.8843,16.867,16.8757,14800.0
2011-01-27 12:55:00,19.44,19.45,19.43,19.44,7800.0,16.8757,16.8843,16.867,16.8757,7800.0
2011-01-27 13:00:00,19.43,19.44,19.43,19.44,13000.0,16.867,16.8757,16.867,16.8757,13000.0
2011-01-27 13:05:00,19.43,19.44,19.43,19.43,9300.0,16.867,16.8757,16.867,16.867,9300.0
2011-01-27 13:10:00,19.43,19.47,19.43,19.47,28000.0,16.867,16.9017,16.867,16.9017,28000.0
2011-01-27 13:15:00,19.46,19.47,19.45,19.46,14500.0,16.893,16.9017,16.8843,16.893,14500.0
2011-01-27 13:20:00,19.46,19.47,19.45,19.46,10900.0,16.893,16.9017,16.8843,16.893,10900.0
2011-01-27 13:25:00,19.45,19.48,19.45,19.46,25100.0,16.8843,16.9104,16.8843,16.893,25100.0
2011-01-27 13:30:00,19.47,19.47,19.45,19.46,12100.0,16.9017,16.9017,16.8843,16.893,12100.0
2011-01-27 13:35:00,19.45,19.46,19.44,19.44,24600.0,16.8843,16.893,16.8757,16.8757,24600.0
2011-01-27 13:40:00,19.44,19.47,19.44,19.45,17900.0,16.8757,16.9017,16.8757,16.8843,17900.0
2011-01-27 13:45:00,19.46,19.46,19.45,19.46,10500.0,16.893,16.893,16.8843,16.893,10500.0
2011-01-27 13:50:00,19.46,19.47,19.46,19.46,18200.0,16.893,16.9017,16.893,16.893,18200.0
2011-01-27 13:55:00,19.47,19.49,19.46,19.49,40100.0,16.9017,16.9191,16.893,16.9191,40100.0
2011-01-27 14:00:00,19.48,19.49,19.47,19.48,21700.0,16.9104,16.9191,16.9017,16.9104,21700.0
2011-01-27 14:05:00,19.48,19.49,19.48,19.49,7600.0,16.9104,16.9191,16.9104,16.9191,7600.0
2011-01-27 14:10:00,19.48,19.52,19.48,19.48,34100.0,16.9104,16.9451,16.9104,16.9104,34100.0
2011-01-27 14:15:00,19.48,19.49,19.48,19.48,9700.0,16.9104,16.9191,16.9104,16.9104,9700.0
2011-01-27 14:20:00,19.49,19.52,19.48,19.52,21000.0,16.9191,16.9451,16.9104,16.9451,21000.0
2011-01-27 14:25:00,19.51,19.52,19.49,19.5,38100.0,16.9364,16.9451,16.9191,16.9278,38100.0
2011-01-27 14:30:00,19.5,19.51,19.5,19.5,23300.0,16.9278,16.9364,16.9278,16.9278,23300.0
2011-01-27 14:35:00,19.5,19.51,19.5,19.5,19700.0,16.9278,16.9364,16.9278,16.9278,19700.0
2011-01-27 14:40:00,19.5,19.52,19.5,19.51,32000.0,16.9278,16.9451,16.9278,16.9364,32000.0
2011-01-27 14:45:00,19.5,19.52,19.5,19.51,19500.0,16.9278,16.9451,16.9278,16.9364,19500.0
2011-01-27 14:50:00,19.51,19.52,19.51,19.51,16700.0,16.9364,16.9451,16.9364,16.9364,16700.0
2011-01-27 14:55:00,19.51,19.52,19.51,19.51,14500.0,16.9364,16.9451,16.9364,16.9364,14500.0
2011-01-27 15:00:00,19.51,19.52,19.51,19.52,25800.0,16.9364,16.9451,16.9364,16.9451,25800.0
2011-01-27 15:05:00,19.51,19.54,19.51,19.53,70300.0,16.9364,16.9625,16.9364,16.9538,70300.0
2011-01-27 15:10:00,19.52,19.53,19.52,19.52,21200.0,16.9451,16.9538,16.9451,16.9451,21200.0
2011-01-27 15:15:00,19.52,19.53,19.52,19.52,30900.0,16.9451,16.9538,16.9451,16.9451,30900.0
2011-01-27 15:20:00,19.52,19.52,19.52,19.52,33100.0,16.9451,16.9451,16.9451,16.9451,33100.0
2011-01-27 15:25:00,19.52,19.55,19.52,19.54,35600.0,16.9451,16.9712,16.9451,16.9625,35600.0
2011-01-27 15:30:00,19.54,19.56,19.52,19.52,107000.0,16.9625,16.9798,16.9451,16.9451,107000.0
2011-01-27 15:35:00,19.52,19.53,19.48,19.51,65200.0,16.9451,16.9538,16.9104,16.9364,65200.0
2011-01-27 15:40:00,19.51,19.55,19.51,19.51,61800.0,16.9364,16.9712,16.9364,16.9364,61800.0
2011-01-27 15:45:00,19.51,19.55,19.51,19.55,95000.0,16.9364,16.9712,16.9364,16.9712,95000.0
2011-01-27 15:50:00,19.55,19.57,19.54,19.56,176100.0,16.9712,16.9885,16.9625,16.9798,176100.0
2011-01-27 15:55:00,19.57,19.57,19.48,19.49,221000.0,16.9885,16.9885,16.9104,16.9191,221000.0
2011-01-28 09:30:00,19.45,19.45,19.28,19.29,32100.0,16.8843,16.8843,16.7368,16.7455,32100.0
2011-01-28 09:35:00,19.29,19.31,19.22,19.23,21500.0,16.7455,16.7628,16.6847,16.6934,21500.0
2011-01-28 09:40:00,19.23,19.27,19.21,19.24,10200.0,16.6934,16.7281,16.676,16.702,10200.0
2011-01-28 09:45:00,19.25,19.3,19.24,19.29,16600.0,16.7107,16.7541,16.702,16.7455,16600.0
2011-01-28 09:50:00,19.29,19.33,19.27,19.27,16900.0,16.7455,16.7802,16.7281,16.7281,16900.0
2011-01-28 09:55:00,19.28,19.28,19.25,19.25,13500.0,16.7368,16.7368,16.7107,16.7107,13500.0
2011-01-28 10:00:00,19.25,19.25,19.17,19.17,13300.0,16.7107,16.7107,16.6413,16.6413,13300.0
2011-01-28 10:05:00,19.17,19.25,19.16,19.24,19400.0,16.6413,16.7107,16.6326,16.702,19400.0
2011-01-28 10:10:00,19.23,19.25,19.21,19.25,15200.0,16.6934,16.7107,16.676,16.7107,15200.0
2011-01-28 10:15:00,19.25,19.25,19.22,19.24,15200.0,16.7107,16.7107,16.6847,16.702,15200.0
2011-01-28 10:20:00,19.23,19.28,19.22,19.27,38100.0,16.6934,16.7368,16.6847,16.7281,38100.0
2011-01-28 10:25:00,19.26,19.32,19.26,19.29,14800.0,16.7194,16.7715,16.7194,16.7455,14800.0
2011-01-28 10:30:00,19.29,19.29,19.21,19.23,22900.0,16.7455,16.7455,16.676,16.6934,22900.0
2011-01-28 10:35:00,19.23,19.3,19.22,19.3,17000.0,16.6934,16.7541,16.6847,16.7541,17000.0
2011-01-28 10:40:00,19.3,19.33,19.29,19.33,16400.0,16.7541,16.7802,16.7455,16.7802,16400.0
2011-01-28 10:45:00,19.32,19.32,19.23,19.26,24500.0,16.7715,16.7715,16.6934,16.7194,24500.0
2011-01-28 10:50:00,19.26,19.27,19.24,19.27,26300.0,16.7194,16.7281,16.702,16.7281,26300.0
2011-01-28 10:55:00,19.27,19.27,19.22,19.23,12100.0,16.7281,16.7281,16.6847,16.6934,12100.0
2011-01-28 11:00:00,19.22,19.24,19.2,19.22,19100.0,16.6847,16.702,16.6673,16.6847,19100.0
2011-01-28 11:05:00,19.23,19.26,19.22,19.25,21100.0,16.6934,16.7194,16.6847,16.7107,21100.0
2011-01-28 11:10:00,19.25,19.26,19.25,19.25,19900.0,16.7107,16.7194,16.7107,16.7107,19900.0
2011-01-28 11:15:00,19.25,19.29,19.25,19.28,27200.0,16.7107,16.7455,16.7107,16.7368,27200.0
2011-01-28 11:20:00,19.29,19.3,19.26,19.26,10500.0,16.7455,16.7541,16.7194,16.7194,10500.0
2011-01-28 11:25:00,19.25,19.26,19.25,19.25,24000.0,16.7107,16.7194,16.7107,16.7107,24000.0
2011-01-28 11:30:00,19.25,19.26,19.24,19.25,27300.0,16.7107,16.7194,16.702,16.7107,27300.0
2011-01-28 11:35:00,19.24,19.26,19.21,19.24,38500.0,16.702,16.7194,16.676,16.702,38500.0
2011-01-28 11:40:00,19.23,19.25,19.19,19.2,32300.0,16.6934,16.7107,16.6586,16.6673,32300.0
2011-01-28 11:45:00,19.2,19.22,19.19,19.19,24700.0,16.6673,16.6847,16.6586,16.6586,24700.0
2011-01-28 11:50:00,19.18,19.18,19.12,19.17,21200.0,16.65,16.65,16.5979,16.6413,21200.0
2011-01-28 11:55:00,19.16,19.16,19.09,19.13,18500.0,16.6326,16.6326,16.5718,16.6066,18500.0
2011-01-28 12:00:00,19.12,19.12,19.05,19.11,23100.0,16.5979,16.5979,16.5371,16.5892,23100.0
2011-01-28 12:05:00,19.1,19.15,19.1,19.13,22800.0,16.5805,16.6239,16.5805,16.6066,22800.0
2011-01-28 12:10:00,19.14,19.16,19.12,19.16,22400.0,16.6152,16.6326,16.5979,16.6326,22400.0
2011-01-28 12:15:00,19.15,19.16,19.14,19.14,22400.0,16.6239,16.6326,16.6152,16.6152,22400.0
2011-01-28 12:20:00,19.14,19.15,19.12,19.14,10600.0,16.6152,16.6239,16.5979,16.6152,10600.0
2011-01-28 12:25:00,19.14,19.17,19.14,19.16,39300.0,16.6152,16.6413,16.6152,16.6326,39300.0
2011-01-28 12:30:00,19.17,19.2,19.16,19.17,18200.0,16.6413,16.6673,16.6326,16.6413,18200.0
2011-01-28 12:35:00,19.17,19.18,19.14,19.15,22900.0,16.6413,16.65,16.6152,16.6239,22900.0
2011-01-28 12:40:00,19.15,19.16,19.14,19.15,29200.0,16.6239,16.6326,16.6152,16.6239,29200.0
2011-01-28 12:45:00,19.15,19.17,19.13,19.17,28400.0,16.6239,16.6413,16.6066,16.6413,28400.0
2011-01-28 12:50:00,19.17,19.17,19.14,19.15,17400.0,16.6413,16.6413,16.6152,16.6239,17400.0
2011-01-28 12:55:00,19.15,19.16,19.14,19.16,11400.0,16.6239,16.6326,16.6152,16.6326,11400.0
2011-01-28 13:00:00,19.16,19.18,19.16,19.17,14200.0,16.6326,16.65,16.6326,16.6413,14200.0
2011-01-28 13:05:00,19.18,19.18,19.1,19.11,39000.0,16.65,16.65,16.5805,16.5892,39000.0
2011-01-28 13:10:00,19.11,19.12,19.06,19.06,27900.0,16.5892,16.5979,16.5458,16.5458,27900.0
2011-01-28 13:15:00,19.06,19.1,19.02,19.1,32700.0,16.5458,16.5805,16.5111,16.5805,32700.0
2011-01-28 13:20:00,19.09,19.1,19.05,19.07,14500.0,16.5718,16.5805,16.5371,16.5545,14500.0
2011-01-28 13:25:00,19.07,19.08,19.05,19.08,8800.0,16.5545,16.5632,16.5371,16.5632,8800.0
2011-01-28 13:30:00,19.07,19.09,19.06,19.06,8300.0,16.5545,16.5718,16.5458,16.5458,8300.0
2011-01-28 13:35:00,19.06,19.06,19.02,19.03,14100.0,16.5458,16.5458,16.5111,16.5198,14100.0
2011-01-28 13:40:00,19.03,19.04,19.02,19.04,13800.0,16.5198,16.5284,16.5111,16.5284,13800.0
2011-01-28 13:45:00,19.03,19.05,19.02,19.04,6500.0,16.5198,16.5371,16.5111,16.5284,6500.0
2011-01-28 13:50:00,19.04,19.07,19.04,19.06,10600.0,16.5284,16.5545,16.5284,16.5458,10600.0
2011-01-28 13:55:00,19.06,19.08,19.04,19.07,31200.0,16.5458,16.5632,16.5284,16.5545,31200.0
2011-01-28 14:00:00,19.07,19.08,19.04,19.05,14300.0,16.5545,16.5632,16.5284,16.5371,14300.0
2011-01-28 14:05:00,19.04,19.05,19.04,19.05,16500.0,16.5284,16.5371,16.5284,16.5371,16500.0
2011-01-28 14:10:00,19.04,19.05,19.01,19.02,14700.0,16.5284,16.5371,16.5024,16.5111,14700.0
2011-01-28 14:15:00,19.02,19.05,19.02,19.03,20800.0,16.5111,16.5371,16.5111,16.5198,20800.0
2011-01-28 14:20:00,19.03,19.06,19.03,19.05,28400.0,16.5198,16.5458,16.5198,16.5371,28400.0
2011-01-28 14:25:00,19.04,19.06,19.04,19.06,14100.0,16.5284,16.5458,16.5284,16.5458,14100.0
2011-01-28 14:30:00,19.05,19.09,19.05,19.09,11000.0,16.5371,16.5718,16.5371,16.5718,11000.0
2011-01-28 14:35:00,19.08,19.09,19.04,19.05,17900.0,16.5632,16.5718,16.5284,16.5371,17900.0
2011-01-28 14:40:00,19.05,19.06,19.05,19.05,2600.0,16.5371,16.5458,16.5371,16.5371,2600.0
2011-01-28 14:45:00,19.06,19.1,19.05,19.08,19500.0,16.5458,16.5805,16.5371,16.5632,19500.0
2011-01-28 14:50:00,19.08,19.08,19.06,19.07,30600.0,16.5632,16.5632,16.5458,16.5545,30600.0
2011-01-28 14:55:00,19.07,19.08,19.05,19.08,15200.0,16.5545,16.5632,16.5371,16.5632,15200.0
2011-01-28 15:00:00,19.09,19.11,19.07,19.1,21900.0,16.5718,16.5892,16.5545,16.5805,21900.0
2011-01-28 15:05:00,19.11,19.13,19.09,19.09,30400.0,16.5892,16.6066,16.5718,16.5718,30400.0
2011-01-28 15:10:00,19.09,19.12,19.08,19.11,33400.0,16.5718,16.5979,16.5632,16.5892,33400.0
2011-01-28 15:15:00,19.11,19.13,19.09,19.11,40300.0,16.5892,16.6066,16.5718,16.5892,40300.0
2011-01-28 15:20:00,19.1,19.11,19.08,19.1,36600.0,16.5805,16.5892,16.5632,16.5805,36600.0
2011-01-28 15:25:00,19.1,19.12,19.08,19.09,72600.0,16.5805,16.5979,16.5632,16.5718,72600.0
2011-01-28 15:30:00,19.09,19.1,19.07,19.09,84200.0,16.5718,16.5805,16.5545,16.5718,84200.0
2011-01-28 15:35:00,19.09,19.12,19.08,19.11,66500.0,16.5718,16.5979,16.5632,16.5892,66500.0
2011-01-28 15:40:00,19.1,19.12,19.07,19.11,59600.0,16.5805,16.5979,16.5545,16.5892,59600.0
2011-01-28 15:45:00,19.12,19.16,19.12,19.16,117100.0,16.5979,16.6326,16.5979,16.6326,117100.0
2011-01-28 15:50:00,19.15,19.16,19.14,19.14,86700.0,16.6239,16.6326,16.6152,16.6152,86700.0
2011-01-28 15:55:00,19.14,19.16,19.12,19.13,135400.0,16.6152,16.6326,16.5979,16.6066,135400.0
2011-01-31 09:30:00,19.27,19.29,19.2,19.2,60300.0,16.7281,16.7455,16.6673,16.6673,60300.0
2011-01-31 09:35:00,19.21,19.22,19.13,19.13,20000.0,16.676,16.6847,16.6066,16.6066,20000.0
2011-01-31 09:40:00,19.15,19.24,19.13,19.23,32800.0,16.6239,16.702,16.6066,16.6934,32800.0
2011-01-31 09:45:00,19.23,19.24,19.15,19.15,21800.0,16.6934,16.702,16.6239,16.6239,21800.0
2011-01-31 09:50:00,19.16,19.16,19.13,19.14,16300.0,16.6326,16.6326,16.6066,16.6152,16300.0
2011-01-31 09:55:00,19.14,19.18,19.12,19.12,33800.0,16.6152,16.65,16.5979,16.5979,33800.0
2011-01-31 10:00:00,19.14,19.21,19.14,19.2,41000.0,16.6152,16.676,16.6152,16.6673,41000.0
2011-01-31 10:05:00,19.2,19.22,19.18,19.21,30500.0,16.6673,16.6847,16.65,16.676,30500.0
2011-01-31 10:10:00,19.21,19.23,19.2,19.21,30100.0,16.676,16.6934,16.6673,16.676,30100.0
2011-01-31 10:15:00,19.21,19.21,19.19,19.21,13600.0,16.676,16.676,16.6586,16.676,13600.0
2011-01-31 10:20:00,19.2,19.22,19.19,19.2,19400.0,16.6673,16.6847,16.6586,16.6673,19400.0
2011-01-31 10:25:00,19.2,19.2,19.16,19.17,15100.0,16.6673,16.6673,16.6326,16.6413,15100.0
2011-01-31 10:30:00,19.18,19.21,19.16,19.17,24500.0,16.65,16.676,16.6326,16.6413,24500.0
2011-01-31 10:35:00,19.17,19.19,19.16,19.18,20900.0,16.6413,16.6586,16.6326,16.65,20900.0
2011-01-31 10:40:00,19.19,19.22,19.18,19.18,18300.0,16.6586,16.6847,16.65,16.65,18300.0
2011-01-31 10:45:00,19.18,19.19,19.17,19.18,6700.0,16.65,16.6586,16.6413,16.65,6700.0
2011-01-31 10:50:00,19.18,19.2,19.17,19.17,16800.0,16.65,16.6673,16.6413,16.6413,16800.0
2011-01-31 10:55:00,19.17,19.18,19.16,19.17,10600.0,16.6413,16.65,16.6326,16.6413,10600.0
2011-01-31 11:00:00,19.18,19.2,19.17,19.19,8400.0,16.65,16.6673,16.6413,16.6586,8400.0
2011-01-31 11:05:00,19.2,19.2,19.17,19.18,15800.0,16.6673,16.6673,16.6413,16.65,15800.0
2011-01-31 11:10:00,19.18,19.18,19.17,19.18,9600.0,16.65,16.65,16.6413,16.65,9600.0
2011-01-31 11:15:00,19.17,19.17,19.16,19.17,7600.0,16.6413,16.6413,16.6326,16.6413,7600.0
2011-01-31 11:20:00,19.17,19.17,19.16,19.17,5500.0,16.6413,16.6413,16.6326,16.6413,5500.0
2011-01-31 11:25:00,19.17,19.19,19.16,19.18,14700.0,16.6413,16.6586,16.6326,16.65,14700.0
2011-01-31 11:30:00,19.19,19.19,19.13,19.13,30600.0,16.6586,16.6586,16.6066,16.6066,30600.0
2011-01-31 11:35:00,19.13,19.17,19.13,19.17,14500.0,16.6066,16.6413,16.6066,16.6413,14500.0
2011-01-31 11:40:00,19.17,19.21,19.17,19.2,8500.0,16.6413,16.676,16.6413,16.6673,8500.0
2011-01-31 11:45:00,19.21,19.21,19.19,19.19,13100.0,16.676,16.676,16.6586,16.6586,13100.0
2011-01-31 11:50:00,19.18,19.19,19.17,19.17,6600.0,16.65,16.6586,16.6413,16.6413,6600.0
2011-01-31 11:55:00,19.18,19.18,19.17,19.18,6900.0,16.65,16.65,16.6413,16.65,6900.0
2011-01-31 12:00:00,19.17,19.2,19.17,19.19,12800.0,16.6413,16.6673,16.6413,16.6586,12800.0
2011-01-31 12:05:00,19.2,19.2,19.19,19.19,11400.0,16.6673,16.6673,16.6586,16.6586,11400.0
2011-01-31 12:10:00,19.19,19.2,19.19,19.19,3100.0,16.6586,16.6673,16.6586,16.6586,3100.0
2011-01-31 12:15:00,19.19,19.2,19.18,19.2,10800.0,16.6586,16.6673,16.65,16.6673,10800.0
2011-01-31 12:20:00,19.19,19.2,19.19,19.2,5300.0,16.6586,16.6673,16.6586,16.6673,5300.0
2011-01-31 12:25:00,19.19,19.25,19.19,19.25,19600.0,16.6586,16.7107,16.6586,16.7107,19600.0
2011-01-31 12:30:00,19.24,19.25,19.23,19.23,21000.0,16.702,16.7107,16.6934,16.6934,21000.0
2011-01-31 12:35:00,19.23,19.24,19.23,19.23,9800.0,16.6934,16.702,16.6934,16.6934,9800.0
2011-01-31 12:40:00,19.23,19.24,19.22,19.22,16500.0,16.6934,16.702,16.6847,16.6847,16500.0
2011-01-31 12:45:00,19.22,19.23,19.22,19.23,7800.0,16.6847,16.6934,16.6847,16.6934,7800.0
2011-01-31 12:50:00,19.23,19.23,19.22,19.23,7500.0,16.6934,16.6934,16.6847,16.6934,7500.0
2011-01-31 12:55:00,19.23,19.23,19.22,19.23,12300.0,16.6934,16.6934,16.6847,16.6934,12300.0
2011-01-31 13:00:00,19.22,19.23,19.22,19.22,7300.0,16.6847,16.6934,16.6847,16.6847,7300.0
2011-01-31 13:05:00,19.23,19.25,19.22,19.24,24000.0,16.6934,16.7107,16.6847,16.702,24000.0
2011-01-31 13:10:00,19.24,19.25,19.23,19.24,8000.0,16.702,16.7107,16.6934,16.702,8000.0
2011-01-31 13:15:00,19.24,19.25,19.23,19.25,11900.0,16.702,16.7107,16.6934,16.7107,11900.0
2011-01-31 13:20:00,19.25,19.27,19.24,19.26,10900.0,16.7107,16.7281,16.702,16.7194,10900.0
2011-01-31 13:25:00,19.27,19.27,19.26,19.27,9200.0,16.7281,16.7281,16.7194,16.7281,9200.0
2011-01-31 13:30:00,19.27,19.28,19.25,19.26,18000.0,16.7281,16.7368,16.7107,16.7194,18000.0
2011-01-31 13:35:00,19.26,19.26,19.25,19.26,5700.0,16.7194,16.7194,16.7107,16.7194,5700.0
2011-01-31 13:40:00,19.26,19.26,19.25,19.26,6400.0,16.7194,16.7194,16.7107,16.7194,6400.0
2011-01-31 13:45:00,19.26,19.28,19.25,19.28,19700.0,16.7194,16.7368,16.7107,16.7368,19700.0
2011-01-31 13:50:00,19.28,19.28,19.27,19.28,13400.0,16.7368,16.7368,16.7281,16.7368,13400.0
2011-01-31 13:55:00,19.27,19.3,19.27,19.3,12700.0,16.7281,16.7541,16.7281,16.7541,12700.0
2011-01-31 14:00:00,19.3,19.31,19.29,19.3,9900.0,16.7541,16.7628,16.7455,16.7541,9900.0
2011-01-31 14:05:00,19.31,19.31,19.3,19.31,8600.0,16.7628,16.7628,16.7541,16.7628,8600.0
2011-01-31 14:10:00,19.3,19.31,19.26,19.26,21200.0,16.7541,16.7628,16.7194,16.7194,21200.0
2011-01-31 14:15:00,19.26,19.27,19.26,19.26,8900.0,16.7194,16.7281,16.7194,16.7194,8900.0
2011-01-31 14:20:00,19.27,19.28,19.26,19.28,13400.0,16.7281,16.7368,16.7194,16.7368,13400.0
2011-01-31 14:25:00,19.28,19.3,19.27,19.28,17900.0,16.7368,16.7541,16.7281,16.7368,17900.0
2011-01-31 14:30:00,19.28,19.29,19.25,19.27,17000.0,16.7368,16.7455,16.7107,16.7281,17000.0
2011-01-31 14:35:00,19.26,19.27,19.23,19.24,15500.0,16.7194,16.7281,16.6934,16.702,15500.0
2011-01-31 14:40:00,19.24,19.25,19.23,19.25,9600.0,16.702,16.7107,16.6934,16.7107,9600.0
2011-01-31 14:45:00,19.25,19.25,19.2,19.2,16700.0,16.7107,16.7107,16.6673,16.6673,16700.0
2011-01-31 14:50:00,19.2,19.21,19.19,19.19,15400.0,16.6673,16.676,16.6586,16.6586,15400.0
2011-01-31 14:55:00,19.2,19.2,19.19,19.19,11600.0,16.6673,16.6673,16.6586,16.6586,11600.0
2011-01-31 15:00:00,19.19,19.2,19.19,19.2,10900.0,16.6586,16.6673,16.6586,16.6673,10900.0
2011-01-31 15:05:00,19.2,19.2,19.19,19.2,13600.0,16.6673,16.6673,16.6586,16.6673,13600.0
2011-01-31 15:10:00,19.19,19.21,19.19,19.21,28900.0,16.6586,16.676,16.6586,16.676,28900.0
2011-01-31 15:15:00,19.21,19.21,19.2,19.21,21300.0,16.676,16.676,16.6673,16.676,21300.0
2011-01-31 15:20:00,19.2,19.21,19.15,19.15,66900.0,16.6673,16.676,16.6239,16.6239,66900.0
2011-01-31 15:25:00,19.16,19.16,19.15,19.15,14400.0,16.6326,16.6326,16.6239,16.6239,14400.0
2011-01-31 15:30:00,19.15,19.16,19.15,19.16,30200.0,16.6239,16.6326,16.6239,16.6326,30200.0
2011-01-31 15:35:00,19.16,19.16,19.15,19.16,21700.0,16.6326,16.6326,16.6239,16.6326,21700.0
2011-01-31 15:40:00,19.15,19.18,19.15,19.18,30500.0,16.6239,16.65,16.6239,16.65,30500.0
2011-01-31 15:45:00,19.18,19.21,19.18,19.2,40800.0,16.65,16.676,16.65,16.6673,40800.0
2011-01-31 15:50:00,19.2,19.21,19.2,19.2,42700.0,16.6673,16.676,16.6673,16.6673,42700.0
2011-01-31 15:55:00,19.21,19.21,19.2,19.21,77900.0,16.676,16.676,16.6673,16.676,77900.0
2011-02-01 09:30:00,19.3,19.37,19.3,19.34,11900.0,16.7541,16.8149,16.7541,16.7889,11900.0
2011-02-01 09:35:00,19.34,19.34,19.31,19.33,5700.0,16.7889,16.7889,16.7628,16.7802,5700.0
2011-02-01 09:40:00,19.33,19.38,19.27,19.29,18500.0,16.7802,16.8236,16.7281,16.7455,18500.0
2011-02-01 09:45:00,19.29,19.31,19.25,19.28,19700.0,16.7455,16.7628,16.7107,16.7368,19700.0
2011-02-01 09:50:00,19.29,19.31,19.26,19.3,13600.0,16.7455,16.7628,16.7194,16.7541,13600.0
2011-02-01 09:55:00,19.31,19.36,19.31,19.35,34200.0,16.7628,16.8062,16.7628,16.7975,34200.0
2011-02-01 10:00:00,19.35,19.37,19.33,19.34,13200.0,16.7975,16.8149,16.7802,16.7889,13200.0
2011-02-01 10:05:00,19.34,19.36,19.3,19.3,16000.0,16.7889,16.8062,16.7541,16.7541,16000.0
2011-02-01 10:10:00,19.3,19.32,19.28,19.32,8100.0,16.7541,16.7715,16.7368,16.7715,8100.0
2011-02-01 10:15:00,19.32,19.33,19.29,19.29,11000.0,16.7715,16.7802,16.7455,16.7455,11000.0
2011-02-01 10:20:00,19.29,19.33,19.29,19.32,8100.0,16.7455,16.7802,16.7455,16.7715,8100.0
2011-02-01 10:25:00,19.33,19.34,19.3,19.31,7400.0,16.7802,16.7889,16.7541,16.7628,7400.0
2011-02-01 10:30:00,19.31,19.31,19.28,19.29,10000.0,16.7628,16.7628,16.7368,16.7455,10000.0
2011-02-01 10:35:00,19.27,19.28,19.23,19.25,32100.0,16.7281,16.7368,16.6934,16.7107,32100.0
2011-02-01 10:40:00,19.25,19.29,19.24,19.29,4600.0,16.7107,16.7455,16.702,16.7455,4600.0
2011-02-01 10:45:00,19.29,19.29,19.26,19.27,15500.0,16.7455,16.7455,16.7194,16.7281,15500.0
2011-02-01 10:50:00,19.26,19.29,19.24,19.24,12600.0,16.7194,16.7455,16.702,16.702,12600.0
2011-02-01 10:55:00,19.24,19.25,19.24,19.24,3600.0,16.702,16.7107,16.702,16.702,3600.0
2011-02-01 11:00:00,19.24,19.25,19.23,19.23,5800.0,16.702,16.7107,16.6934,16.6934,5800.0
2011-02-01 11:05:00,19.23,19.26,19.23,19.26,4700.0,16.6934,16.7194,16.6934,16.7194,4700.0
2011-02-01 11:10:00,19.25,19.26,19.25,19.26,8100.0,16.7107,16.7194,16.7107,16.7194,8100.0
2011-02-01 11:15:00,19.26,19.28,19.25,19.27,18300.0,16.7194,16.7368,16.7107,16.7281,18300.0
2011-02-01 11:20:00,19.27,19.29,19.27,19.28,6100.0,16.7281,16.7455,16.7281,16.7368,6100.0
2011-02-01 11:25:00,19.29,19.29,19.28,19.28,3400.0,16.7455,16.7455,16.7368,16.7368,3400.0
2011-02-01 11:30:00,19.28,19.29,19.28,19.28,6600.0,16.7368,16.7455,16.7368,16.7368,6600.0
2011-02-01 11:35:00,19.28,19.34,19.28,19.33,18900.0,16.7368,16.7889,16.7368,16.7802,18900.0
2011-02-01 11:40:00,19.33,19.34,19.33,19.34,3900.0,16.7802,16.7889,16.7802,16.7889,3900.0
2011-02-01 11:45:00,19.33,19.34,19.33,19.34,1400.0,16.7802,16.7889,16.7802,16.7889,1400.0
2011-02-01 11:50:00,19.33,19.34,19.33,19.34,5600.0,16.7802,16.7889,16.7802,16.7889,5600.0
2011-02-01 11:55:00,19.34,19.38,19.33,19.37,17800.0,16.7889,16.8236,16.7802,16.8149,17800.0
2011-02-01 12:00:00,19.38,19.38,19.37,19.37,20700.0,16.8236,16.8236,16.8149,16.8149,20700.0
2011-02-01 12:05:00,19.37,19.37,19.36,19.36,19300.0,16.8149,16.8149,16.8062,16.8062,19300.0
2011-02-01 12:10:00,19.36,19.37,19.36,19.37,3100.0,16.8062,16.8149,16.8062,16.8149,3100.0
2011-02-01 12:15:00,19.36,19.39,19.36,19.38,14900.0,16.8062,16.8323,16.8062,16.8236,14900.0
2011-02-01 12:20:00,19.39,19.41,19.38,19.41,21300.0,16.8323,16.8496,16.8236,16.8496,21300.0
2011-02-01 12:25:00,19.41,19.41,19.4,19.4,3900.0,16.8496,16.8496,16.8409,16.8409,3900.0
2011-02-01 12:30:00,19.4,19.41,19.4,19.41,4200.0,16.8409,16.8496,16.8409,16.8496,4200.0
2011-02-01 12:35:00,19.41,19.41,19.4,19.4,2900.0,16.8496,16.8496,16.8409,16.8409,2900.0
2011-02-01 12:40:00,19.41,19.41,19.4,19.4,1300.0,16.8496,16.8496,16.8409,16.8409,1300.0
2011-02-01 12:45:00,19.4,19.41,19.4,19.4,3000.0,16.8409,16.8496,16.8409,16.8409,3000.0
2011-02-01 12:50:00,19.41,19.46,19.4,19.45,22300.0,16.8496,16.893,16.8409,16.8843,22300.0
2011-02-01 12:55:00,19.44,19.47,19.44,19.46,9300.0,16.8757,16.9017,16.8757,16.893,9300.0
2011-02-01 13:00:00,19.46,19.49,19.46,19.47,12800.0,16.893,16.9191,16.893,16.9017,12800.0
2011-02-01 13:05:00,19.47,19.48,19.47,19.48,600.0,16.9017,16.9104,16.9017,16.9104,600.0
2011-02-01 13:10:00,19.47,19.48,19.47,19.48,2000.0,16.9017,16.9104,16.9017,16.9104,2000.0
2011-02-01 13:15:00,19.47,19.48,19.47,19.48,2100.0,16.9017,16.9104,16.9017,16.9104,2100.0
2011-02-01 13:20:00,19.48,19.48,19.47,19.48,8500.0,16.9104,16.9104,16.9017,16.9104,8500.0
2011-02-01 13:25:00,19.48,19.48,19.47,19.48,1700.0,16.9104,16.9104,16.9017,16.9104,1700.0
2011-02-01 13:30:00,19.47,19.48,19.47,19.48,1800.0,16.9017,16.9104,16.9017,16.9104,1800.0
2011-02-01 13:35:00,19.47,19.48,19.47,19.47,8600.0,16.9017,16.9104,16.9017,16.9017,8600.0
2011-02-01 13:40:00,19.47,19.48,19.45,19.46,19300.0,16.9017,16.9104,16.8843,16.893,19300.0
2011-02-01 13:45:00,19.46,19.46,19.43,19.43,15100.0,16.893,16.893,16.867,16.867,15100.0
2011-02-01 13:50:00,19.44,19.46,19.44,19.46,12600.0,16.8757,16.893,16.8757,16.893,12600.0
2011-02-01 13:55:00,19.46,19.46,19.41,19.41,19700.0,16.893,16.893,16.8496,16.8496,19700.0
2011-02-01 14:00:00,19.41,19.42,19.41,19.42,8600.0,16.8496,16.8583,16.8496,16.8583,8600.0
2011-02-01 14:05:00,19.42,19.42,19.41,19.41,3200.0,16.8583,16.8583,16.8496,16.8496,3200.0
2011-02-01 14:10:00,19.42,19.43,19.41,19.43,74400.0,16.8583,16.867,16.8496,16.867,74400.0
2011-02-01 14:15:00,19.43,19.46,19.43,19.45,19000.0,16.867,16.893,16.867,16.8843,19000.0
2011-02-01 14:20:00,19.45,19.46,19.45,19.45,32500.0,16.8843,16.893,16.8843,16.8843,32500.0
2011-02-01 14:25:00,19.45,19.46,19.42,19.42,34700.0,16.8843,16.893,16.8583,16.8583,34700.0
2011-02-01 14:30:00,19.43,19.43,19.42,19.42,1000.0,16.867,16.867,16.8583,16.8583,1000.0
2011-02-01 14:35:00,19.42,19.43,19.42,19.42,600.0,16.8583,16.867,16.8583,16.8583,600.0
2011-02-01 14:40:00,19.43,19.43,19.42,19.42,3400.0,16.867,16.867,16.8583,16.8583,3400.0
2011-02-01 14:45:00,19.42,19.43,19.42,19.42,12600.0,16.8583,16.867,16.8583,16.8583,12600.0
2011-02-01 14:50:00,19.42,19.42,19.38,19.38,11900.0,16.8583,16.8583,16.8236,16.8236,11900.0
2011-02-01 14:55:00,19.38,19.4,19.37,19.4,13200.0,16.8236,16.8409,16.8149,16.8409,13200.0
2011-02-01 15:00:00,19.4,19.41,19.38,19.38,15000.0,16.8409,16.8496,16.8236,16.8236,15000.0
2011-02-01 15:05:00,19.39,19.39,19.37,19.37,6700.0,16.8323,16.8323,16.8149,16.8149,6700.0
2011-02-01 15:10:00,19.37,19.38,19.37,19.37,5000.0,16.8149,16.8236,16.8149,16.8149,5000.0
2011-02-01 15:15:00,19.37,19.38,19.37,19.38,10500.0,16.8149,16.8236,16.8149,16.8236,10500.0
2011-02-01 15:20:00,19.38,19.4,19.36,19.4,37400.0,16.8236,16.8409,16.8062,16.8409,37400.0
2011-02-01 15:25:00,19.4,19.4,19.36,19.36,21200.0,16.8409,16.8409,16.8062,16.8062,21200.0
2011-02-01 15:30:00,19.36,19.41,19.35,19.4,51200.0,16.8062,16.8496,16.7975,16.8409,51200.0
2011-02-01 15:35:00,19.4,19.41,19.39,19.4,44900.0,16.8409,16.8496,16.8323,16.8409,44900.0
2011-02-01 15:40:00,19.4,19.41,19.39,19.41,20000.0,16.8409,16.8496,16.8323,16.8496,20000.0
2011-02-01 15:45:00,19.41,19.46,19.41,19.46,55400.0,16.8496,16.893,16.8496,16.893,55400.0
2011-02-01 15:50:00,19.46,19.46,19.4,19.4,54500.0,16.893,16.893,16.8409,16.8409,54500.0
2011-02-01 15:55:00,19.4,19.45,19.4,19.42,154700.0,16.8409,16.8843,16.8409,16.8583,154700.0
2011-02-02 09:30:00,19.32,19.43,19.32,19.39,27100.0,16.7715,16.867,16.7715,16.8323,27100.0
2011-02-02 09:35:00,19.4,19.41,19.36,19.39,18600.0,16.8409,16.8496,16.8062,16.8323,18600.0
2011-02-02 09:40:00,19.41,19.41,19.3,19.33,16000.0,16.8496,16.8496,16.7541,16.7802,16000.0
2011-02-02 09:45:00,19.34,19.39,19.33,19.38,9900.0,16.7889,16.8323,16.7802,16.8236,9900.0
2011-02-02 09:50:00,19.37,19.39,19.37,19.37,9800.0,16.8149,16.8323,16.8149,16.8149,9800.0
2011-02-02 09:55:00,19.37,19.38,19.31,19.33,11500.0,16.8149,16.8236,16.7628,16.7802,11500.0
2011-02-02 10:00:00,19.33,19.37,19.31,19.32,18500.0,16.7802,16.8149,16.7628,16.7715,18500.0
2011-02-02 10:05:00,19.32,19.34,19.31,19.34,17000.0,16.7715,16.7889,16.7628,16.7889,17000.0
2011-02-02 10:10:00,19.33,19.38,19.33,19.37,61300.0,16.7802,16.8236,16.7802,16.8149,61300.0
2011-02-02 10:15:00,19.37,19.39,19.36,19.38,20500.0,16.8149,16.8323,16.8062,16.8236,20500.0
2011-02-02 10:20:00,19.39,19.42,19.38,19.41,14400.0,16.8323,16.8583,16.8236,16.8496,14400.0
2011-02-02 10:25:00,19.42,19.49,19.42,19.49,36900.0,16.8583,16.9191,16.8583,16.9191,36900.0
2011-02-02 10:30:00,19.48,19.5,19.48,19.49,15900.0,16.9104,16.9278,16.9104,16.9191,15900.0
2011-02-02 10:35:00,19.5,19.53,19.49,19.53,20700.0,16.9278,16.9538,16.9191,16.9538,20700.0
2011-02-02 10:40:00,19.52,19.54,19.52,19.54,11600.0,16.9451,16.9625,16.9451,16.9625,11600.0
2011-02-02 10:45:00,19.54,19.56,19.53,19.55,8400.0,16.9625,16.9798,16.9538,16.9712,8400.0
2011-02-02 10:50:00,19.56,19.61,19.56,19.61,62700.0,16.9798,17.0232,16.9798,17.0232,62700.0
2011-02-02 10:55:00,19.61,19.61,19.57,19.57,41200.0,17.0232,17.0232,16.9885,16.9885,41200.0
2011-02-02 11:00:00,19.57,19.57,19.52,19.52,11000.0,16.9885,16.9885,16.9451,16.9451,11000.0
2011-02-02 11:05:00,19.52,19.53,19.47,19.47,11900.0,16.9451,16.9538,16.9017,16.9017,11900.0
2011-02-02 11:10:00,19.47,19.48,19.47,19.48,2400.0,16.9017,16.9104,16.9017,16.9104,2400.0
2011-02-02 11:15:00,19.47,19.52,19.47,19.52,9000.0,16.9017,16.9451,16.9017,16.9451,9000.0
2011-02-02 11:20:00,19.52,19.53,19.48,19.48,14600.0,16.9451,16.9538,16.9104,16.9104,14600.0
2011-02-02 11:25:00,19.49,19.49,19.47,19.47,6500.0,16.9191,16.9191,16.9017,16.9017,6500.0
2011-02-02 11:30:00,19.46,19.46,19.45,19.46,4600.0,16.893,16.893,16.8843,16.893,4600.0
2011-02-02 11:35:00,19.45,19.46,19.42,19.42,9000.0,16.8843,16.893,16.8583,16.8583,9000.0
2011-02-02 11:40:00,19.42,19.44,19.41,19.43,8300.0,16.8583,16.8757,16.8496,16.867,8300.0
2011-02-02 11:45:00,19.43,19.44,19.43,19.44,3100.0,16.867,16.8757,16.867,16.8757,3100.0
2011-02-02 11:50:00,19.43,19.45,19.43,19.44,14000.0,16.867,16.8843,16.867,16.8757,14000.0
2011-02-02 11:55:00,19.44,19.45,19.43,19.44,7700.0,16.8757,16.8843,16.867,16.8757,7700.0
2011-02-02 12:00:00,19.43,19.45,19.43,19.43,18700.0,16.867,16.8843,16.867,16.867,18700.0
2011-02-02 12:05:00,19.43,19.44,19.43,19.44,1700.0,16.867,16.8757,16.867,16.8757,1700.0
2011-02-02 12:10:00,19.43,19.46,19.43,19.45,7000.0,16.867,16.893,16.867,16.8843,7000.0
2011-02-02 12:15:00,19.44,19.45,19.44,19.45,1600.0,16.8757,16.8843,16.8757,16.8843,1600.0
2011-02-02 12:20:00,19.45,19.45,19.43,19.44,8900.0,16.8843,16.8843,16.867,16.8757,8900.0
2011-02-02 12:25:00,19.43,19.44,19.41,19.42,30500.0,16.867,16.8757,16.8496,16.8583,30500.0
2011-02-02 12:30:00,19.41,19.43,19.41,19.43,3100.0,16.8496,16.867,16.8496,16.867,3100.0
2011-02-02 12:35:00,19.43,19.44,19.42,19.44,7200.0,16.867,16.8757,16.8583,16.8757,7200.0
2011-02-02 12:40:00,19.44,19.46,19.44,19.46,6200.0,16.8757,16.893,16.8757,16.893,6200.0
2011-02-02 12:45:00,19.45,19.45,19.44,19.44,22800.0,16.8843,16.8843,16.8757,16.8757,22800.0
2011-02-02 12:50:00,19.45,19.45,19.43,19.43,15000.0,16.8843,16.8843,16.867,16.867,15000.0
2011-02-02 12:55:00,19.43,19.44,19.42,19.44,6700.0,16.867,16.8757,16.8583,16.8757,6700.0
2011-02-02 13:00:00,19.44,19.44,19.42,19.43,6400.0,16.8757,16.8757,16.8583,16.867,6400.0
2011-02-02 13:05:00,19.42,19.43,19.39,19.39,14300.0,16.8583,16.867,16.8323,16.8323,14300.0
2011-02-02 13:10:00,19.4,19.4,19.39,19.4,4100.0,16.8409,16.8409,16.8323,16.8409,4100.0
2011-02-02 13:15:00,19.4,19.41,19.39,19.41,23400.0,16.8409,16.8496,16.8323,16.8496,23400.0
2011-02-02 13:20:00,19.41,19.41,19.4,19.41,3000.0,16.8496,16.8496,16.8409,16.8496,3000.0
2011-02-02 13:25:00,19.41,19.43,19.4,19.42,13600.0,16.8496,16.867,16.8409,16.8583,13600.0
2011-02-02 13:30:00,19.42,19.43,19.41,19.42,8800.0,16.8583,16.867,16.8496,16.8583,8800.0
2011-02-02 13:35:00,19.41,19.41,19.39,19.39,8800.0,16.8496,16.8496,16.8323,16.8323,8800.0
2011-02-02 13:40:00,19.39,19.39,19.36,19.36,6500.0,16.8323,16.8323,16.8062,16.8062,6500.0
2011-02-02 13:45:00,19.36,19.37,19.35,19.36,7100.0,16.8062,16.8149,16.7975,16.8062,7100.0
2011-02-02 13:50:00,19.35,19.38,19.34,19.36,26400.0,16.7975,16.8236,16.7889,16.8062,26400.0
2011-02-02 13:55:00,19.36,19.37,19.35,19.36,12400.0,16.8062,16.8149,16.7975,16.8062,12400.0
2011-02-02 14:00:00,19.35,19.37,19.35,19.37,11900.0,16.7975,16.8149,16.7975,16.8149,11900.0
2011-02-02 14:05:00,19.36,19.37,19.34,19.34,9200.0,16.8062,16.8149,16.7889,16.7889,9200.0
2011-02-02 14:10:00,19.34,19.35,19.32,19.32,7500.0,16.7889,16.7975,16.7715,16.7715,7500.0
2011-02-02 14:15:00,19.32,19.33,19.32,19.32,2200.0,16.7715,16.7802,16.7715,16.7715,2200.0
2011-02-02 14:20:00,19.33,19.34,19.3,19.34,24800.0,16.7802,16.7889,16.7541,16.7889,24800.0
2011-02-02 14:25:00,19.35,19.35,19.32,19.32,9900.0,16.7975,16.7975,16.7715,16.7715,9900.0
2011-02-02 14:30:00,19.32,19.33,19.32,19.32,1600.0,16.7715,16.7802,16.7715,16.7715,1600.0
2011-02-02 14:35:00,19.32,19.34,19.32,19.33,8200.0,16.7715,16.7889,16.7715,16.7802,8200.0
2011-02-02 14:40:00,19.34,19.36,19.34,19.36,13400.0,16.7889,16.8062,16.7889,16.8062,13400.0
2011-02-02 14:45:00,19.36,19.36,19.35,19.36,4600.0,16.8062,16.8062,16.7975,16.8062,4600.0
2011-02-02 14:50:00,19.35,19.36,19.35,19.36,11200.0,16.7975,16.8062,16.7975,16.8062,11200.0
2011-02-02 14:55:00,19.35,19.36,19.34,19.35,13200.0,16.7975,16.8062,16.7889,16.7975,13200.0
2011-02-02 15:00:00,19.35,19.36,19.35,19.36,9400.0,16.7975,16.8062,16.7975,16.8062,9400.0
2011-02-02 15:05:00,19.35,19.36,19.35,19.36,7800.0,16.7975,16.8062,16.7975,16.8062,7800.0
2011-02-02 15:10:00,19.36,19.36,19.35,19.36,6500.0,16.8062,16.8062,16.7975,16.8062,6500.0
2011-02-02 15:15:00,19.35,19.38,19.35,19.37,21500.0,16.7975,16.8236,16.7975,16.8149,21500.0
2011-02-02 15:20:00,19.37,19.37,19.36,19.36,10500.0,16.8149,16.8149,16.8062,16.8062,10500.0
2011-02-02 15:25:00,19.36,19.38,19.35,19.36,29100.0,16.8062,16.8236,16.7975,16.8062,29100.0
2011-02-02 15:30:00,19.35,19.35,19.32,19.32,13400.0,16.7975,16.7975,16.7715,16.7715,13400.0
2011-02-02 15:35:00,19.33,19.33,19.32,19.32,10200.0,16.7802,16.7802,16.7715,16.7715,10200.0
2011-02-02 15:40:00,19.32,19.33,19.32,19.32,8800.0,16.7715,16.7802,16.7715,16.7715,8800.0
2011-02-02 15:45:00,19.33,19.33,19.32,19.33,13300.0,16.7802,16.7802,16.7715,16.7802,13300.0
2011-02-02 15:50:00,19.32,19.33,19.3,19.3,28000.0,16.7715,16.7802,16.7541,16.7541,28000.0
2011-02-02 15:55:00,19.3,19.33,19.29,19.32,94000.0,16.7541,16.7802,16.7455,16.7715,94000.0
2011-02-03 09:30:00,19.35,19.36,19.32,19.35,14300.0,16.7975,16.8062,16.7715,16.7975,14300.0
2011-02-03 09:35:00,19.36,19.4,19.35,19.35,5100.0,16.8062,16.8409,16.7975,16.7975,5100.0
2011-02-03 09:40:00,19.35,19.35,19.29,19.31,11800.0,16.7975,16.7975,16.7455,16.7628,11800.0
2011-02-03 09:45:00,19.3,19.38,19.29,19.35,10700.0,16.7541,16.8236,16.7455,16.7975,10700.0
2011-02-03 09:50:00,19.35,19.4,19.35,19.39,7600.0,16.7975,16.8409,16.7975,16.8323,7600.0
2011-02-03 09:55:00,19.37,19.38,19.35,19.37,8400.0,16.8149,16.8236,16.7975,16.8149,8400.0
2011-02-03 10:00:00,19.37,19.42,19.36,19.37,21000.0,16.8149,16.8583,16.8062,16.8149,21000.0
2011-02-03 10:05:00,19.36,19.39,19.34,19.39,21200.0,16.8062,16.8323,16.7889,16.8323,21200.0
2011-02-03 10:10:00,19.37,19.37,19.34,19.35,7800.0,16.8149,16.8149,16.7889,16.7975,7800.0
2011-02-03 10:15:00,19.35,19.42,19.34,19.42,7800.0,16.7975,16.8583,16.7889,16.8583,7800.0
2011-02-03 10:20:00,19.4,19.42,19.4,19.42,2700.0,16.8409,16.8583,16.8409,16.8583,2700.0
2011-02-03 10:25:00,19.42,19.42,19.4,19.42,6000.0,16.8583,16.8583,16.8409,16.8583,6000.0
2011-02-03 10:30:00,19.42,19.42,19.39,19.4,7500.0,16.8583,16.8583,16.8323,16.8409,7500.0
2011-02-03 10:35:00,19.39,19.39,19.38,19.38,6500.0,16.8323,16.8323,16.8236,16.8236,6500.0
2011-02-03 10:40:00,19.38,19.39,19.38,19.38,6400.0,16.8236,16.8323,16.8236,16.8236,6400.0
2011-02-03 10:45:00,19.39,19.4,19.38,19.39,20800.0,16.8323,16.8409,16.8236,16.8323,20800.0
2011-02-03 10:50:00,19.38,19.39,19.35,19.35,15800.0,16.8236,16.8323,16.7975,16.7975,15800.0
2011-02-03 10:55:00,19.35,19.36,19.34,19.34,3600.0,16.7975,16.8062,16.7889,16.7889,3600.0
2011-02-03 11:00:00,19.34,19.35,19.33,19.35,10900.0,16.7889,16.7975,16.7802,16.7975,10900.0
2011-02-03 11:05:00,19.34,19.38,19.33,19.38,35800.0,16.7889,16.8236,16.7802,16.8236,35800.0
2011-02-03 11:10:00,19.39,19.4,19.39,19.4,3000.0,16.8323,16.8409,16.8323,16.8409,3000.0
2011-02-03 11:15:00,19.4,19.42,19.39,19.42,6800.0,16.8409,16.8583,16.8323,16.8583,6800.0
2011-02-03 11:20:00,19.41,19.43,19.41,19.43,4100.0,16.8496,16.867,16.8496,16.867,4100.0
2011-02-03 11:25:00,19.42,19.46,19.42,19.46,5900.0,16.8583,16.893,16.8583,16.893,5900.0
2011-02-03 11:30:00,19.45,19.46,19.45,19.45,2900.0,16.8843,16.893,16.8843,16.8843,2900.0
2011-02-03 11:35:00,19.46,19.48,19.45,19.48,13900.0,16.893,16.9104,16.8843,16.9104,13900.0
2011-02-03 11:40:00,19.47,19.47,19.43,19.43,7600.0,16.9017,16.9017,16.867,16.867,7600.0
2011-02-03 11:45:00,19.44,19.45,19.44,19.44,2600.0,16.8757,16.8843,16.8757,16.8757,2600.0
2011-02-03 11:50:00,19.45,19.45,19.43,19.43,8900.0,16.8843,16.8843,16.867,16.867,8900.0
2011-02-03 11:55:00,19.43,19.44,19.42,19.43,7800.0,16.867,16.8757,16.8583,16.867,7800.0
2011-02-03 12:00:00,19.43,19.43,19.41,19.41,5100.0,16.867,16.867,16.8496,16.8496,5100.0
2011-02-03 12:05:00,19.41,19.41,19.39,19.4,8500.0,16.8496,16.8496,16.8323,16.8409,8500.0
2011-02-03 12:10:00,19.39,19.41,19.39,19.4,5500.0,16.8323,16.8496,16.8323,16.8409,5500.0
2011-02-03 12:15:00,19.41,19.44,19.4,19.44,7000.0,16.8496,16.8757,16.8409,16.8757,7000.0
2011-02-03 12:20:00,19.44,19.45,19.43,19.44,6800.0,16.8757,16.8843,16.867,16.8757,6800.0
2011-02-03 12:25:00,19.44,19.45,19.44,19.45,5200.0,16.8757,16.8843,16.8757,16.8843,5200.0
2011-02-03 12:30:00,19.45,19.46,19.45,19.46,7900.0,16.8843,16.893,16.8843,16.893,7900.0
2011-02-03 12:35:00,19.45,19.48,19.45,19.48,9300.0,16.8843,16.9104,16.8843,16.9104,9300.0
2011-02-03 12:40:00,19.48,19.51,19.47,19.51,9000.0,16.9104,16.9364,16.9017,16.9364,9000.0
2011-02-03 12:45:00,19.51,19.51,19.5,19.5,8000.0,16.9364,16.9364,16.9278,16.9278,8000.0
2011-02-03 12:50:00,19.51,19.51,19.5,19.51,3400.0,16.9364,16.9364,16.9278,16.9364,3400.0
2011-02-03 12:55:00,19.51,19.53,19.5,19.53,9000.0,16.9364,16.9538,16.9278,16.9538,9000.0
2011-02-03 13:00:00,19.53,19.54,19.52,19.54,6600.0,16.9538,16.9625,16.9451,16.9625,6600.0
2011-02-03 13:05:00,19.53,19.54,19.53,19.54,5700.0,16.9538,16.9625,16.9538,16.9625,5700.0
2011-02-03 13:10:00,19.54,19.54,19.53,19.54,6800.0,16.9625,16.9625,16.9538,16.9625,6800.0
2011-02-03 13:15:00,19.54,19.54,19.53,19.54,6800.0,16.9625,16.9625,16.9538,16.9625,6800.0
2011-02-03 13:20:00,19.54,19.54,19.53,19.54,6400.0,16.9625,16.9625,16.9538,16.9625,6400.0
2011-02-03 13:25:00,19.55,19.55,19.5,19.5,19000.0,16.9712,16.9712,16.9278,16.9278,19000.0
2011-02-03 13:30:00,19.5,19.51,19.49,19.51,11600.0,16.9278,16.9364,16.9191,16.9364,11600.0
2011-02-03 13:35:00,19.51,19.51,19.5,19.51,4300.0,16.9364,16.9364,16.9278,16.9364,4300.0
2011-02-03 13:40:00,19.51,19.53,19.5,19.5,23700.0,16.9364,16.9538,16.9278,16.9278,23700.0
2011-02-03 13:45:00,19.51,19.52,19.5,19.51,6100.0,16.9364,16.9451,16.9278,16.9364,6100.0
2011-02-03 13:50:00,19.52,19.53,19.51,19.53,8000.0,16.9451,16.9538,16.9364,16.9538,8000.0
2011-02-03 13:55:00,19.53,19.54,19.52,19.54,6000.0,16.9538,16.9625,16.9451,16.9625,6000.0
2011-02-03 14:00:00,19.53,19.56,19.53,19.56,7900.0,16.9538,16.9798,16.9538,16.9798,7900.0
2011-02-03 14:05:00,19.56,19.56,19.55,19.56,9100.0,16.9798,16.9798,16.9712,16.9798,9100.0
2011-02-03 14:10:00,19.56,19.58,19.55,19.58,12000.0,16.9798,16.9972,16.9712,16.9972,12000.0
2011-02-03 14:15:00,19.58,19.58,19.57,19.58,8000.0,16.9972,16.9972,16.9885,16.9972,8000.0
2011-02-03 14:20:00,19.58,19.61,19.57,19.61,15700.0,16.9972,17.0232,16.9885,17.0232,15700.0
2011-02-03 14:25:00,19.6,19.61,19.6,19.61,15900.0,17.0146,17.0232,17.0146,17.0232,15900.0
2011-02-03 14:30:00,19.61,19.61,19.6,19.61,14800.0,17.0232,17.0232,17.0146,17.0232,14800.0
2011-02-03 14:35:00,19.61,19.61,19.6,19.61,6800.0,17.0232,17.0232,17.0146,17.0232,6800.0
2011-02-03 14:40:00,19.6,19.61,19.59,19.59,16900.0,17.0146,17.0232,17.0059,17.0059,16900.0
2011-02-03 14:45:00,19.59,19.59,19.57,19.57,8200.0,17.0059,17.0059,16.9885,16.9885,8200.0
2011-02-03 14:50:00,19.57,19.61,19.57,19.61,15600.0,16.9885,17.0232,16.9885,17.0232,15600.0
2011-02-03 14:55:00,19.6,19.64,19.6,19.64,28600.0,17.0146,17.0493,17.0146,17.0493,28600.0
2011-02-03 15:00:00,19.64,19.66,19.63,19.66,36000.0,17.0493,17.0666,17.0406,17.0666,36000.0
2011-02-03 15:05:00,19.66,19.68,19.66,19.68,18000.0,17.0666,17.084,17.0666,17.084,18000.0
2011-02-03 15:10:00,19.68,19.68,19.66,19.66,37000.0,17.084,17.084,17.0666,17.0666,37000.0
2011-02-03 15:15:00,19.67,19.67,19.66,19.66,10400.0,17.0753,17.0753,17.0666,17.0666,10400.0
2011-02-03 15:20:00,19.66,19.67,19.66,19.67,9900.0,17.0666,17.0753,17.0666,17.0753,9900.0
2011-02-03 15:25:00,19.66,19.67,19.66,19.67,15200.0,17.0666,17.0753,17.0666,17.0753,15200.0
2011-02-03 15:30:00,19.67,19.69,19.66,19.69,25900.0,17.0753,17.0927,17.0666,17.0927,25900.0
2011-02-03 15:35:00,19.69,19.71,19.68,19.7,36900.0,17.0927,17.1101,17.084,17.1014,36900.0
2011-02-03 15:40:00,19.7,19.7,19.69,19.7,32700.0,17.1014,17.1014,17.0927,17.1014,32700.0
2011-02-03 15:45:00,19.69,19.7,19.69,19.69,37600.0,17.0927,17.1014,17.0927,17.0927,37600.0
2011-02-03 15:50:00,19.7,19.7,19.69,19.69,36000.0,17.1014,17.1014,17.0927,17.0927,36000.0
2011-02-03 15:55:00,19.69,19.71,19.69,19.7,71800.0,17.0927,17.1101,17.0927,17.1014,71800.0
2011-02-04 09:30:00,19.56,19.59,19.44,19.58,127900.0,16.9798,17.0059,16.8757,16.9972,127900.0
2011-02-04 09:35:00,19.58,19.62,19.54,19.6,27800.0,16.9972,17.0319,16.9625,17.0146,27800.0
2011-02-04 09:40:00,19.59,19.62,19.56,19.6,15100.0,17.0059,17.0319,16.9798,17.0146,15100.0
2011-02-04 09:45:00,19.6,19.65,19.59,19.63,34200.0,17.0146,17.058,17.0059,17.0406,34200.0
2011-02-04 09:50:00,19.64,19.68,19.63,19.66,28200.0,17.0493,17.084,17.0406,17.0666,28200.0
2011-02-04 09:55:00,19.66,19.67,19.65,19.66,11000.0,17.0666,17.0753,17.058,17.0666,11000.0
2011-02-04 10:00:00,19.67,19.69,19.65,19.69,14600.0,17.0753,17.0927,17.058,17.0927,14600.0
2011-02-04 10:05:00,19.69,19.74,19.68,19.74,11200.0,17.0927,17.1361,17.084,17.1361,11200.0
2011-02-04 10:10:00,19.73,19.74,19.73,19.73,7100.0,17.1274,17.1361,17.1274,17.1274,7100.0
2011-02-04 10:15:00,19.74,19.75,19.7,19.71,33200.0,17.1361,17.1448,17.1014,17.1101,33200.0
2011-02-04 10:20:00,19.71,19.71,19.68,19.69,27600.0,17.1101,17.1101,17.084,17.0927,27600.0
2011-02-04 10:25:00,19.7,19.72,19.69,19.71,25800.0,17.1014,17.1187,17.0927,17.1101,25800.0
2011-02-04 10:30:00,19.71,19.71,19.7,19.71,14900.0,17.1101,17.1101,17.1014,17.1101,14900.0
2011-02-04 10:35:00,19.71,19.71,19.69,19.69,24200.0,17.1101,17.1101,17.0927,17.0927,24200.0
2011-02-04 10:40:00,19.69,19.69,19.66,19.69,15400.0,17.0927,17.0927,17.0666,17.0927,15400.0
2011-02-04 10:45:00,19.69,19.69,19.65,19.67,20300.0,17.0927,17.0927,17.058,17.0753,20300.0
2011-02-04 10:50:00,19.67,19.68,19.62,19.63,31200.0,17.0753,17.084,17.0319,17.0406,31200.0
2011-02-04 10:55:00,19.62,19.68,19.62,19.68,20300.0,17.0319,17.084,17.0319,17.084,20300.0
2011-02-04 11:00:00,19.67,19.71,19.67,19.68,29600.0,17.0753,17.1101,17.0753,17.084,29600.0
2011-02-04 11:05:00,19.68,19.74,19.67,19.74,45800.0,17.084,17.1361,17.0753,17.1361,45800.0
2011-02-04 11:10:00,19.73,19.73,19.71,19.71,25000.0,17.1274,17.1274,17.1101,17.1101,25000.0
2011-02-04 11:15:00,19.71,19.73,19.71,19.73,20700.0,17.1101,17.1274,17.1101,17.1274,20700.0
2011-02-04 11:20:00,19.73,19.74,19.73,19.74,19200.0,17.1274,17.1361,17.1274,17.1361,19200.0
2011-02-04 11:25:00,19.73,19.74,19.73,19.74,10900.0,17.1274,17.1361,17.1274,17.1361,10900.0
2011-02-04 11:30:00,19.74,19.74,19.73,19.74,2200.0,17.1361,17.1361,17.1274,17.1361,2200.0
2011-02-04 11:35:00,19.74,19.74,19.73,19.73,4500.0,17.1361,17.1361,17.1274,17.1274,4500.0
2011-02-04 11:40:00,19.73,19.75,19.73,19.75,9300.0,17.1274,17.1448,17.1274,17.1448,9300.0
2011-02-04 11:45:00,19.75,19.8,19.74,19.8,25400.0,17.1448,17.1882,17.1361,17.1882,25400.0
2011-02-04 11:50:00,19.78,19.8,19.78,19.79,8000.0,17.1708,17.1882,17.1708,17.1795,8000.0
2011-02-04 11:55:00,19.79,19.79,19.78,19.78,7500.0,17.1795,17.1795,17.1708,17.1708,7500.0
2011-02-04 12:00:00,19.78,19.8,19.78,19.78,15200.0,17.1708,17.1882,17.1708,17.1708,15200.0
2011-02-04 12:05:00,19.77,19.78,19.77,19.77,1600.0,17.1621,17.1708,17.1621,17.1621,1600.0
2011-02-04 12:10:00,19.78,19.78,19.77,19.77,11500.0,17.1708,17.1708,17.1621,17.1621,11500.0
2011-02-04 12:15:00,19.78,19.78,19.74,19.75,19800.0,17.1708,17.1708,17.1361,17.1448,19800.0
2011-02-04 12:20:00,19.75,19.75,19.74,19.75,7700.0,17.1448,17.1448,17.1361,17.1448,7700.0
2011-02-04 12:25:00,19.75,19.76,19.73,19.74,16800.0,17.1448,17.1535,17.1274,17.1361,16800.0
2011-02-04 12:30:00,19.75,19.76,19.74,19.74,7500.0,17.1448,17.1535,17.1361,17.1361,7500.0
2011-02-04 12:35:00,19.74,19.76,19.74,19.75,8400.0,17.1361,17.1535,17.1361,17.1448,8400.0
2011-02-04 12:40:00,19.75,19.78,19.75,19.75,15100.0,17.1448,17.1708,17.1448,17.1448,15100.0
2011-02-04 12:45:00,19.75,19.77,19.75,19.77,2800.0,17.1448,17.1621,17.1448,17.1621,2800.0
2011-02-04 12:50:00,19.77,19.77,19.76,19.77,1000.0,17.1621,17.1621,17.1535,17.1621,1000.0
2011-02-04 12:55:00,19.76,19.77,19.75,19.75,10100.0,17.1535,17.1621,17.1448,17.1448,10100.0
2011-02-04 13:00:00,19.75,19.76,19.75,19.76,1800.0,17.1448,17.1535,17.1448,17.1535,1800.0
2011-02-04 13:05:00,19.75,19.76,19.75,19.75,3300.0,17.1448,17.1535,17.1448,17.1448,3300.0
2011-02-04 13:10:00,19.75,19.79,19.75,19.78,22900.0,17.1448,17.1795,17.1448,17.1708,22900.0
2011-02-04 13:15:00,19.78,19.79,19.77,19.79,3700.0,17.1708,17.1795,17.1621,17.1795,3700.0
2011-02-04 13:20:00,19.78,19.79,19.78,19.79,3200.0,17.1708,17.1795,17.1708,17.1795,3200.0
2011-02-04 13:25:00,19.78,19.79,19.78,19.79,3100.0,17.1708,17.1795,17.1708,17.1795,3100.0
2011-02-04 13:30:00,19.78,19.79,19.75,19.75,19900.0,17.1708,17.1795,17.1448,17.1448,19900.0
2011-02-04 13:35:00,19.75,19.76,19.72,19.73,16000.0,17.1448,17.1535,17.1187,17.1274,16000.0
2011-02-04 13:40:00,19.73,19.74,19.73,19.73,1500.0,17.1274,17.1361,17.1274,17.1274,1500.0
2011-02-04 13:45:00,19.73,19.74,19.73,19.73,12100.0,17.1274,17.1361,17.1274,17.1274,12100.0
2011-02-04 13:50:00,19.73,19.75,19.73,19.75,12700.0,17.1274,17.1448,17.1274,17.1448,12700.0
2011-02-04 13:55:00,19.74,19.75,19.74,19.74,2800.0,17.1361,17.1448,17.1361,17.1361,2800.0
2011-02-04 14:00:00,19.74,19.75,19.74,19.74,16500.0,17.1361,17.1448,17.1361,17.1361,16500.0
2011-02-04 14:05:00,19.74,19.75,19.71,19.71,25600.0,17.1361,17.1448,17.1101,17.1101,25600.0
2011-02-04 14:10:00,19.71,19.71,19.71,19.71,3300.0,17.1101,17.1101,17.1101,17.1101,3300.0
2011-02-04 14:15:00,19.71,19.72,19.7,19.71,14100.0,17.1101,17.1187,17.1014,17.1101,14100.0
2011-02-04 14:20:00,19.71,19.72,19.71,19.71,5200.0,17.1101,17.1187,17.1101,17.1101,5200.0
2011-02-04 14:25:00,19.72,19.74,19.72,19.73,7300.0,17.1187,17.1361,17.1187,17.1274,7300.0
2011-02-04 14:30:00,19.74,19.74,19.73,19.73,3800.0,17.1361,17.1361,17.1274,17.1274,3800.0
2011-02-04 14:35:00,19.73,19.74,19.73,19.73,6600.0,17.1274,17.1361,17.1274,17.1274,6600.0
2011-02-04 14:40:00,19.73,19.74,19.73,19.74,30100.0,17.1274,17.1361,17.1274,17.1361,30100.0
2011-02-04 14:45:00,19.73,19.76,19.73,19.75,7400.0,17.1274,17.1535,17.1274,17.1448,7400.0
2011-02-04 14:50:00,19.75,19.76,19.75,19.76,3500.0,17.1448,17.1535,17.1448,17.1535,3500.0
2011-02-04 14:55:00,19.75,19.76,19.75,19.75,4800.0,17.1448,17.1535,17.1448,17.1448,4800.0
2011-02-04 15:00:00,19.76,19.76,19.72,19.72,15200.0,17.1535,17.1535,17.1187,17.1187,15200.0
2011-02-04 15:05:00,19.72,19.74,19.72,19.74,19600.0,17.1187,17.1361,17.1187,17.1361,19600.0
2011-02-04 15:10:00,19.73,19.74,19.73,19.73,4800.0,17.1274,17.1361,17.1274,17.1274,4800.0
2011-02-04 15:15:00,19.74,19.76,19.74,19.75,25500.0,17.1361,17.1535,17.1361,17.1448,25500.0
2011-02-04 15:20:00,19.76,19.77,19.75,19.76,9100.0,17.1535,17.1621,17.1448,17.1535,9100.0
2011-02-04 15:25:00,19.77,19.77,19.76,19.76,30300.0,17.1621,17.1621,17.1535,17.1535,30300.0
2011-02-04 15:30:00,19.76,19.77,19.76,19.76,24700.0,17.1535,17.1621,17.1535,17.1535,24700.0
2011-02-04 15:35:00,19.76,19.77,19.76,19.76,15300.0,17.1535,17.1621,17.1535,17.1535,15300.0
2011-02-04 15:40:00,19.76,19.77,19.75,19.75,19100.0,17.1535,17.1621,17.1448,17.1448,19100.0
2011-02-04 15:45:00,19.75,19.76,19.75,19.76,21500.0,17.1448,17.1535,17.1448,17.1535,21500.0
2011-02-04 15:50:00,19.75,19.76,19.75,19.76,23400.0,17.1448,17.1535,17.1448,17.1535,23400.0
2011-02-04 15:55:00,19.75,19.77,19.75,19.76,91500.0,17.1448,17.1621,17.1448,17.1535,91500.0
2011-02-07 09:30:00,19.77,19.87,19.76,19.79,20300.0,17.1621,17.2489,17.1535,17.1795,20300.0
2011-02-07 09:35:00,19.84,19.88,19.82,19.87,14600.0,17.2229,17.2576,17.2055,17.2489,14600.0
2011-02-07 09:40:00,19.85,19.86,19.81,19.86,4900.0,17.2316,17.2403,17.1969,17.2403,4900.0
2011-02-07 09:45:00,19.83,19.88,19.83,19.84,5600.0,17.2142,17.2576,17.2142,17.2229,5600.0
2011-02-07 09:50:00,19.85,19.87,19.82,19.85,12000.0,17.2316,17.2489,17.2055,17.2316,12000.0
2011-02-07 09:55:00,19.85,19.86,19.84,19.85,10400.0,17.2316,17.2403,17.2229,17.2316,10400.0
2011-02-07 10:00:00,19.86,19.9,19.86,19.89,11900.0,17.2403,17.275,17.2403,17.2663,11900.0
2011-02-07 10:05:00,19.89,19.9,19.85,19.86,17900.0,17.2663,17.275,17.2316,17.2403,17900.0
2011-02-07 10:10:00,19.86,19.89,19.86,19.89,4900.0,17.2403,17.2663,17.2403,17.2663,4900.0
2011-02-07 10:15:00,19.89,19.92,19.88,19.9,11200.0,17.2663,17.2924,17.2576,17.275,11200.0
2011-02-07 10:20:00,19.91,19.94,19.89,19.89,14800.0,17.2837,17.3097,17.2663,17.2663,14800.0
2011-02-07 10:25:00,19.89,19.9,19.88,19.88,39300.0,17.2663,17.275,17.2576,17.2576,39300.0
2011-02-07 10:30:00,19.88,19.97,19.88,19.97,14700.0,17.2576,17.3358,17.2576,17.3358,14700.0
2011-02-07 10:35:00,19.97,19.99,19.96,19.99,13200.0,17.3358,17.3531,17.3271,17.3531,13200.0
2011-02-07 10:40:00,20.0,20.0,19.99,20.0,14800.0,17.3618,17.3618,17.3531,17.3618,14800.0
2011-02-07 10:45:00,20.0,20.0,19.98,20.0,26700.0,17.3618,17.3618,17.3444,17.3618,26700.0
2011-02-07 10:50:00,20.0,20.04,19.99,20.04,34800.0,17.3618,17.3965,17.3531,17.3965,34800.0
2011-02-07 10:55:00,20.04,20.09,20.03,20.08,31600.0,17.3965,17.4399,17.3878,17.4312,31600.0
2011-02-07 11:00:00,20.08,20.11,20.07,20.1,33100.0,17.4312,17.4573,17.4226,17.4486,33100.0
2011-02-07 11:05:00,20.1,20.1,20.09,20.1,26000.0,17.4486,17.4486,17.4399,17.4486,26000.0
2011-02-07 11:10:00,20.1,20.12,20.09,20.12,29900.0,17.4486,17.466,17.4399,17.466,29900.0
2011-02-07 11:15:00,20.12,20.15,20.11,20.15,31400.0,17.466,17.492,17.4573,17.492,31400.0
2011-02-07 11:20:00,20.14,20.15,20.05,20.05,28300.0,17.4833,17.492,17.4052,17.4052,28300.0
2011-02-07 11:25:00,20.05,20.06,20.04,20.04,15400.0,17.4052,17.4139,17.3965,17.3965,15400.0
2011-02-07 11:30:00,20.04,20.04,20.03,20.03,6700.0,17.3965,17.3965,17.3878,17.3878,6700.0
2011-02-07 11:35:00,20.03,20.04,20.03,20.04,2200.0,17.3878,17.3965,17.3878,17.3965,2200.0
2011-02-07 11:40:00,20.03,20.04,20.0,20.0,14200.0,17.3878,17.3965,17.3618,17.3618,14200.0
2011-02-07 11:45:00,20.0,20.01,20.0,20.01,2500.0,17.3618,17.3705,17.3618,17.3705,2500.0
2011-02-07 11:50:00,20.01,20.01,19.95,19.95,15500.0,17.3705,17.3705,17.3184,17.3184,15500.0
2011-02-07 11:55:00,19.95,19.97,19.94,19.96,12500.0,17.3184,17.3358,17.3097,17.3271,12500.0
2011-02-07 12:00:00,19.97,19.97,19.91,19.91,56600.0,17.3358,17.3358,17.2837,17.2837,56600.0
2011-02-07 12:05:00,19.91,19.96,19.9,19.93,23400.0,17.2837,17.3271,17.275,17.301,23400.0
2011-02-07 12:10:00,19.93,19.94,19.93,19.93,3100.0,17.301,17.3097,17.301,17.301,3100.0
2011-02-07 12:15:00,19.93,19.95,19.93,19.95,6300.0,17.301,17.3184,17.301,17.3184,6300.0
2011-02-07 12:20:00,19.94,19.96,19.94,19.96,6200.0,17.3097,17.3271,17.3097,17.3271,6200.0
2011-02-07 12:25:00,19.96,19.97,19.94,19.95,8900.0,17.3271,17.3358,17.3097,17.3184,8900.0
2011-02-07 12:30:00,19.94,19.98,19.94,19.97,8200.0,17.3097,17.3444,17.3097,17.3358,8200.0
2011-02-07 12:35:00,19.96,19.99,19.96,19.99,6400.0,17.3271,17.3531,17.3271,17.3531,6400.0
2011-02-07 12:40:00,19.98,19.99,19.98,19.98,3300.0,17.3444,17.3531,17.3444,17.3444,3300.0
2011-02-07 12:45:00,19.98,20.0,19.98,19.99,6100.0,17.3444,17.3618,17.3444,17.3531,6100.0
2011-02-07 12:50:00,20.0,20.0,19.97,19.97,10800.0,17.3618,17.3618,17.3358,17.3358,10800.0
2011-02-07 12:55:00,19.97,19.98,19.95,19.95,7900.0,17.3358,17.3444,17.3184,17.3184,7900.0
2011-02-07 13:00:00,19.95,19.99,19.95,19.98,11400.0,17.3184,17.3531,17.3184,17.3444,11400.0
2011-02-07 13:05:00,19.98,19.99,19.98,19.98,13600.0,17.3444,17.3531,17.3444,17.3444,13600.0
2011-02-07 13:10:00,19.98,20.0,19.98,19.99,5500.0,17.3444,17.3618,17.3444,17.3531,5500.0
2011-02-07 13:15:00,20.0,20.0,19.98,19.99,4900.0,17.3618,17.3618,17.3444,17.3531,4900.0
2011-02-07 13:20:00,19.98,19.99,19.98,19.98,1900.0,17.3444,17.3531,17.3444,17.3444,1900.0
2011-02-07 13:25:00,19.98,19.99,19.98,19.98,3900.0,17.3444,17.3531,17.3444,17.3444,3900.0
2011-02-07 13:30:00,19.98,20.0,19.98,19.99,10300.0,17.3444,17.3618,17.3444,17.3531,10300.0
2011-02-07 13:35:00,19.99,19.99,19.98,19.98,12800.0,17.3531,17.3531,17.3444,17.3444,12800.0
2011-02-07 13:40:00,19.98,20.01,19.98,19.99,19300.0,17.3444,17.3705,17.3444,17.3531,19300.0
2011-02-07 13:45:00,19.98,19.98,19.98,19.98,5400.0,17.3444,17.3444,17.3444,17.3444,5400.0
2011-02-07 13:50:00,19.99,19.99,19.97,19.97,11900.0,17.3531,17.3531,17.3358,17.3358,11900.0
2011-02-07 13:55:00,19.97,19.98,19.95,19.96,11900.0,17.3358,17.3444,17.3184,17.3271,11900.0
2011-02-07 14:00:00,19.95,19.96,19.94,19.94,11200.0,17.3184,17.3271,17.3097,17.3097,11200.0
2011-02-07 14:05:00,19.94,19.95,19.94,19.94,6500.0,17.3097,17.3184,17.3097,17.3097,6500.0
2011-02-07 14:10:00,19.94,19.95,19.94,19.94,13700.0,17.3097,17.3184,17.3097,17.3097,13700.0
2011-02-07 14:15:00,19.95,19.95,19.94,19.94,2900.0,17.3184,17.3184,17.3097,17.3097,2900.0
2011-02-07 14:20:00,19.94,19.95,19.94,19.95,3500.0,17.3097,17.3184,17.3097,17.3184,3500.0
2011-02-07 14:25:00,19.95,19.95,19.94,19.95,9400.0,17.3184,17.3184,17.3097,17.3184,9400.0
2011-02-07 14:30:00,19.94,19.95,19.94,19.94,7100.0,17.3097,17.3184,17.3097,17.3097,7100.0
2011-02-07 14:35:00,19.95,19.95,19.94,19.95,13600.0,17.3184,17.3184,17.3097,17.3184,13600.0
2011-02-07 14:40:00,19.94,19.98,19.94,19.97,24400.0,17.3097,17.3444,17.3097,17.3358,24400.0
2011-02-07 14:45:00,19.98,19.99,19.97,19.98,13600.0,17.3444,17.3531,17.3358,17.3444,13600.0
2011-02-07 14:50:00,19.98,19.99,19.98,19.98,14600.0,17.3444,17.3531,17.3444,17.3444,14600.0
2011-02-07 14:55:00,19.98,19.99,19.98,19.98,6900.0,17.3444,17.3531,17.3444,17.3444,6900.0
2011-02-07 15:00:00,19.98,19.99,19.98,19.98,10800.0,17.3444,17.3531,17.3444,17.3444,10800.0
2011-02-07 15:05:00,19.99,19.99,19.98,19.98,12000.0,17.3531,17.3531,17.3444,17.3444,12000.0
2011-02-07 15:10:00,19.99,19.99,19.98,19.98,12300.0,17.3531,17.3531,17.3444,17.3444,12300.0
2011-02-07 15:15:00,19.98,19.99,19.98,19.98,9400.0,17.3444,17.3531,17.3444,17.3444,9400.0
2011-02-07 15:20:00,19.98,19.99,19.98,19.98,11300.0,17.3444,17.3531,17.3444,17.3444,11300.0
2011-02-07 15:25:00,19.98,19.99,19.98,19.99,21100.0,17.3444,17.3531,17.3444,17.3531,21100.0
2011-02-07 15:30:00,19.98,20.0,19.98,20.0,36900.0,17.3444,17.3618,17.3444,17.3618,36900.0
2011-02-07 15:35:00,19.99,20.0,19.99,19.99,16100.0,17.3531,17.3618,17.3531,17.3531,16100.0
2011-02-07 15:40:00,19.99,20.01,19.99,20.01,49300.0,17.3531,17.3705,17.3531,17.3705,49300.0
2011-02-07 15:45:00,20.0,20.01,20.0,20.01,26600.0,17.3618,17.3705,17.3618,17.3705,26600.0
2011-02-07 15:50:00,20.01,20.01,20.0,20.0,23300.0,17.3705,17.3705,17.3618,17.3618,23300.0
2011-02-07 15:55:00,20.01,20.01,19.97,19.98,81400.0,17.3705,17.3705,17.3358,17.3444,81400.0
2011-02-08 09:30:00,19.99,20.05,19.95,19.96,43900.0,17.3531,17.4052,17.3184,17.3271,43900.0
2011-02-08 09:35:00,19.95,19.97,19.87,19.88,16800.0,17.3184,17.3358,17.2489,17.2576,16800.0
2011-02-08 09:40:00,19.87,19.89,19.85,19.86,16500.0,17.2489,17.2663,17.2316,17.2403,16500.0
2011-02-08 09:45:00,19.86,19.87,19.82,19.86,14000.0,17.2403,17.2489,17.2055,17.2403,14000.0
2011-02-08 09:50:00,19.86,19.87,19.85,19.87,24000.0,17.2403,17.2489,17.2316,17.2489,24000.0
2011-02-08 09:55:00,19.86,19.89,19.86,19.88,10100.0,17.2403,17.2663,17.2403,17.2576,10100.0
2011-02-08 10:00:00,19.88,19.92,19.88,19.92,13800.0,17.2576,17.2924,17.2576,17.2924,13800.0
2011-02-08 10:05:00,19.92,19.92,19.9,19.92,22500.0,17.2924,17.2924,17.275,17.2924,22500.0
2011-02-08 10:10:00,19.91,19.92,19.9,19.92,8200.0,17.2837,17.2924,17.275,17.2924,8200.0
2011-02-08 10:15:00,19.91,19.92,19.9,19.9,14900.0,17.2837,17.2924,17.275,17.275,14900.0
2011-02-08 10:20:00,19.9,19.92,19.9,19.91,28100.0,17.275,17.2924,17.275,17.2837,28100.0
2011-02-08 10:25:00,19.91,19.92,19.9,19.9,6800.0,17.2837,17.2924,17.275,17.275,6800.0
2011-02-08 10:30:00,19.91,19.91,19.85,19.85,58000.0,17.2837,17.2837,17.2316,17.2316,58000.0
2011-02-08 10:35:00,19.86,19.86,19.82,19.82,19400.0,17.2403,17.2403,17.2055,17.2055,19400.0
2011-02-08 10:40:00,19.82,19.83,19.79,19.79,28300.0,17.2055,17.2142,17.1795,17.1795,28300.0
2011-02-08 10:45:00,19.8,19.83,19.79,19.81,12800.0,17.1882,17.2142,17.1795,17.1969,12800.0
2011-02-08 10:50:00,19.81,19.82,19.8,19.8,27500.0,17.1969,17.2055,17.1882,17.1882,27500.0
2011-02-08 10:55:00,19.81,19.82,19.81,19.81,14000.0,17.1969,17.2055,17.1969,17.1969,14000.0
2011-02-08 11:00:00,19.81,19.81,19.8,19.8,15200.0,17.1969,17.1969,17.1882,17.1882,15200.0
2011-02-08 11:05:00,19.8,19.87,19.8,19.86,19600.0,17.1882,17.2489,17.1882,17.2403,19600.0
2011-02-08 11:10:00,19.85,19.88,19.84,19.85,19600.0,17.2316,17.2576,17.2229,17.2316,19600.0
2011-02-08 11:15:00,19.84,19.86,19.82,19.84,32600.0,17.2229,17.2403,17.2055,17.2229,32600.0
2011-02-08 11:20:00,19.84,19.84,19.82,19.84,2800.0,17.2229,17.2229,17.2055,17.2229,2800.0
2011-02-08 11:25:00,19.84,19.87,19.84,19.85,4600.0,17.2229,17.2489,17.2229,17.2316,4600.0
2011-02-08 11:30:00,19.84,19.85,19.84,19.85,1200.0,17.2229,17.2316,17.2229,17.2316,1200.0
2011-02-08 11:35:00,19.85,19.85,19.84,19.84,2800.0,17.2316,17.2316,17.2229,17.2229,2800.0
2011-02-08 11:40:00,19.84,19.85,19.84,19.84,1600.0,17.2229,17.2316,17.2229,17.2229,1600.0
2011-02-08 11:45:00,19.84,19.85,19.84,19.85,1300.0,17.2229,17.2316,17.2229,17.2316,1300.0
2011-02-08 11:50:00,19.85,19.85,19.83,19.84,17900.0,17.2316,17.2316,17.2142,17.2229,17900.0
2011-02-08 11:55:00,19.84,19.84,19.82,19.82,8400.0,17.2229,17.2229,17.2055,17.2055,8400.0
2011-02-08 12:00:00,19.82,19.83,19.82,19.83,1200.0,17.2055,17.2142,17.2055,17.2142,1200.0
2011-02-08 12:05:00,19.82,19.82,19.81,19.82,6900.0,17.2055,17.2055,17.1969,17.2055,6900.0
2011-02-08 12:10:00,19.81,19.83,19.81,19.83,10200.0,17.1969,17.2142,17.1969,17.2142,10200.0
2011-02-08 12:15:00,19.83,19.83,19.82,19.82,2700.0,17.2142,17.2142,17.2055,17.2055,2700.0
2011-02-08 12:20:00,19.82,19.83,19.82,19.83,2200.0,17.2055,17.2142,17.2055,17.2142,2200.0
2011-02-08 12:25:00,19.83,19.83,19.82,19.83,3000.0,17.2142,17.2142,17.2055,17.2142,3000.0
2011-02-08 12:30:00,19.82,19.83,19.82,19.82,3500.0,17.2055,17.2142,17.2055,17.2055,3500.0
2011-02-08 12:35:00,19.82,19.83,19.82,19.83,2800.0,17.2055,17.2142,17.2055,17.2142,2800.0
2011-02-08 12:40:00,19.83,19.83,19.8,19.82,25400.0,17.2142,17.2142,17.1882,17.2055,25400.0
2011-02-08 12:45:00,19.81,19.82,19.8,19.8,3700.0,17.1969,17.2055,17.1882,17.1882,3700.0
2011-02-08 12:50:00,19.8,19.8,19.79,19.79,10000.0,17.1882,17.1882,17.1795,17.1795,10000.0
2011-02-08 12:55:00,19.79,19.8,19.79,19.79,1700.0,17.1795,17.1882,17.1795,17.1795,1700.0
2011-02-08 13:00:00,19.79,19.79,19.76,19.78,14000.0,17.1795,17.1795,17.1535,17.1708,14000.0
2011-02-08 13:05:00,19.77,19.78,19.75,19.75,10200.0,17.1621,17.1708,17.1448,17.1448,10200.0
2011-02-08 13:10:00,19.75,19.78,19.75,19.76,8500.0,17.1448,17.1708,17.1448,17.1535,8500.0
2011-02-08 13:15:00,19.76,19.78,19.76,19.78,9300.0,17.1535,17.1708,17.1535,17.1708,9300.0
2011-02-08 13:20:00,19.77,19.79,19.77,19.78,3100.0,17.1621,17.1795,17.1621,17.1708,3100.0
2011-02-08 13:25:00,19.78,19.79,19.78,19.79,2200.0,17.1708,17.1795,17.1708,17.1795,2200.0
2011-02-08 13:30:00,19.78,19.8,19.75,19.8,45400.0,17.1708,17.1882,17.1448,17.1882,45400.0
2011-02-08 13:35:00,19.8,19.81,19.79,19.8,5400.0,17.1882,17.1969,17.1795,17.1882,5400.0
2011-02-08 13:40:00,19.8,19.81,19.8,19.8,5300.0,17.1882,17.1969,17.1882,17.1882,5300.0
2011-02-08 13:45:00,19.8,19.81,19.8,19.8,1900.0,17.1882,17.1969,17.1882,17.1882,1900.0
2011-02-08 13:50:00,19.8,19.81,19.8,19.8,3300.0,17.1882,17.1969,17.1882,17.1882,3300.0
2011-02-08 13:55:00,19.8,19.81,19.77,19.78,15200.0,17.1882,17.1969,17.1621,17.1708,15200.0
2011-02-08 14:00:00,19.77,19.82,19.77,19.8,11700.0,17.1621,17.2055,17.1621,17.1882,11700.0
2011-02-08 14:05:00,19.8,19.81,19.8,19.81,2500.0,17.1882,17.1969,17.1882,17.1969,2500.0
2011-02-08 14:10:00,19.8,19.81,19.79,19.8,19800.0,17.1882,17.1969,17.1795,17.1882,19800.0
2011-02-08 14:15:00,19.8,19.81,19.8,19.8,1500.0,17.1882,17.1969,17.1882,17.1882,1500.0
2011-02-08 14:20:00,19.8,19.81,19.8,19.81,2800.0,17.1882,17.1969,17.1882,17.1969,2800.0
2011-02-08 14:25:00,19.8,19.81,19.8,19.8,2100.0,17.1882,17.1969,17.1882,17.1882,2100.0
2011-02-08 14:30:00,19.8,19.81,19.79,19.79,11000.0,17.1882,17.1969,17.1795,17.1795,11000.0
2011-02-08 14:35:00,19.79,19.81,19.79,19.81,9800.0,17.1795,17.1969,17.1795,17.1969,9800.0
2011-02-08 14:40:00,19.8,19.82,19.78,19.79,42100.0,17.1882,17.2055,17.1708,17.1795,42100.0
2011-02-08 14:45:00,19.79,19.79,19.78,19.78,2400.0,17.1795,17.1795,17.1708,17.1708,2400.0
2011-02-08 14:50:00,19.78,19.79,19.78,19.79,4300.0,17.1708,17.1795,17.1708,17.1795,4300.0
2011-02-08 14:55:00,19.78,19.79,19.78,19.79,2800.0,17.1708,17.1795,17.1708,17.1795,2800.0
2011-02-08 15:00:00,19.79,19.79,19.78,19.78,6100.0,17.1795,17.1795,17.1708,17.1708,6100.0
2011-02-08 15:05:00,19.78,19.81,19.78,19.81,22100.0,17.1708,17.1969,17.1708,17.1969,22100.0
2011-02-08 15:10:00,19.81,19.82,19.8,19.82,13500.0,17.1969,17.2055,17.1882,17.2055,13500.0
2011-02-08 15:15:00,19.81,19.83,19.81,19.83,16800.0,17.1969,17.2142,17.1969,17.2142,16800.0
2011-02-08 15:20:00,19.82,19.86,19.82,19.85,9400.0,17.2055,17.2403,17.2055,17.2316,9400.0
2011-02-08 15:25:00,19.86,19.87,19.85,19.87,10400.0,17.2403,17.2489,17.2316,17.2489,10400.0
2011-02-08 15:30:00,19.86,19.9,19.86,19.9,16700.0,17.2403,17.275,17.2403,17.275,16700.0
2011-02-08 15:35:00,19.9,19.91,19.89,19.89,22100.0,17.275,17.2837,17.2663,17.2663,22100.0
2011-02-08 15:40:00,19.89,19.93,19.89,19.93,24400.0,17.2663,17.301,17.2663,17.301,24400.0
2011-02-08 15:45:00,19.92,19.94,19.92,19.94,22000.0,17.2924,17.3097,17.2924,17.3097,22000.0
2011-02-08 15:50:00,19.94,19.98,19.93,19.98,48600.0,17.3097,17.3444,17.301,17.3444,48600.0
2011-02-08 15:55:00,19.97,19.98,19.96,19.98,53000.0,17.3358,17.3444,17.3271,17.3444,53000.0
2011-02-09 09:30:00,19.9,19.93,19.86,19.93,9700.0,17.275,17.301,17.2403,17.301,9700.0
2011-02-09 09:35:00,19.94,19.95,19.88,19.92,9100.0,17.3097,17.3184,17.2576,17.2924,9100.0
2011-02-09 09:40:00,19.9,19.91,19.85,19.87,7300.0,17.275,17.2837,17.2316,17.2489,7300.0
2011-02-09 09:45:00,19.85,19.9,19.84,19.88,15200.0,17.2316,17.275,17.2229,17.2576,15200.0
2011-02-09 09:50:00,19.88,19.89,19.83,19.88,6200.0,17.2576,17.2663,17.2142,17.2576,6200.0
2011-02-09 09:55:00,19.88,19.88,19.86,19.88,9100.0,17.2576,17.2576,17.2403,17.2576,9100.0
2011-02-09 10:00:00,19.87,19.88,19.85,19.86,22800.0,17.2489,17.2576,17.2316,17.2403,22800.0
2011-02-09 10:05:00,19.85,19.87,19.83,19.85,18100.0,17.2316,17.2489,17.2142,17.2316,18100.0
2011-02-09 10:10:00,19.85,19.85,19.81,19.83,9500.0,17.2316,17.2316,17.1969,17.2142,9500.0
2011-02-09 10:15:00,19.82,19.83,19.78,19.83,33800.0,17.2055,17.2142,17.1708,17.2142,33800.0
2011-02-09 10:20:00,19.83,19.86,19.82,19.85,15100.0,17.2142,17.2403,17.2055,17.2316,15100.0
2011-02-09 10:25:00,19.84,19.88,19.84,19.84,6600.0,17.2229,17.2576,17.2229,17.2229,6600.0
2011-02-09 10:30:00,19.84,19.85,19.84,19.85,5800.0,17.2229,17.2316,17.2229,17.2316,5800.0
2011-02-09 10:35:00,19.85,19.87,19.85,19.86,9100.0,17.2316,17.2489,17.2316,17.2403,9100.0
2011-02-09 10:40:00,19.86,19.89,19.86,19.89,5700.0,17.2403,17.2663,17.2403,17.2663,5700.0
2011-02-09 10:45:00,19.89,19.91,19.88,19.91,5900.0,17.2663,17.2837,17.2576,17.2837,5900.0
2011-02-09 10:50:00,19.91,19.91,19.86,19.86,15400.0,17.2837,17.2837,17.2403,17.2403,15400.0
2011-02-09 10:55:00,19.85,19.86,19.82,19.82,29900.0,17.2316,17.2403,17.2055,17.2055,29900.0
2011-02-09 11:00:00,19.83,19.86,19.83,19.84,8700.0,17.2142,17.2403,17.2142,17.2229,8700.0
2011-02-09 11:05:00,19.84,19.84,19.81,19.83,12700.0,17.2229,17.2229,17.1969,17.2142,12700.0
2011-02-09 11:10:00,19.83,19.84,19.78,19.78,15300.0,17.2142,17.2229,17.1708,17.1708,15300.0
2011-02-09 11:15:00,19.78,19.78,19.76,19.78,9300.0,17.1708,17.1708,17.1535,17.1708,9300.0
2011-02-09 11:20:00,19.78,19.79,19.75,19.75,14800.0,17.1708,17.1795,17.1448,17.1448,14800.0
2011-02-09 11:25:00,19.75,19.76,19.71,19.76,14000.0,17.1448,17.1535,17.1101,17.1535,14000.0
2011-02-09 11:30:00,19.76,19.78,19.75,19.78,8800.0,17.1535,17.1708,17.1448,17.1708,8800.0
2011-02-09 11:35:00,19.78,19.81,19.78,19.8,10700.0,17.1708,17.1969,17.1708,17.1882,10700.0
2011-02-09 11:40:00,19.8,19.81,19.8,19.8,4400.0,17.1882,17.1969,17.1882,17.1882,4400.0
2011-02-09 11:45:00,19.8,19.8,19.78,19.79,9600.0,17.1882,17.1882,17.1708,17.1795,9600.0
2011-02-09 11:50:00,19.79,19.79,19.78,19.79,2700.0,17.1795,17.1795,17.1708,17.1795,2700.0
2011-02-09 11:55:00,19.78,19.79,19.74,19.74,9300.0,17.1708,17.1795,17.1361,17.1361,9300.0
2011-02-09 12:00:00,19.74,19.75,19.74,19.75,2400.0,17.1361,17.1448,17.1361,17.1448,2400.0
2011-02-09 12:05:00,19.75,19.77,19.74,19.75,10100.0,17.1448,17.1621,17.1361,17.1448,10100.0
2011-02-09 12:10:00,19.75,19.76,19.75,19.75,2000.0,17.1448,17.1535,17.1448,17.1448,2000.0
2011-02-09 12:15:00,19.75,19.76,19.74,19.75,11300.0,17.1448,17.1535,17.1361,17.1448,11300.0
2011-02-09 12:20:00,19.75,19.76,19.74,19.76,5900.0,17.1448,17.1535,17.1361,17.1535,5900.0
2011-02-09 12:25:00,19.75,19.76,19.74,19.75,8200.0,17.1448,17.1535,17.1361,17.1448,8200.0
2011-02-09 12:30:00,19.75,19.76,19.75,19.76,8400.0,17.1448,17.1535,17.1448,17.1535,8400.0
2011-02-09 12:35:00,19.76,19.78,19.76,19.76,10800.0,17.1535,17.1708,17.1535,17.1535,10800.0
2011-02-09 12:40:00,19.77,19.78,19.77,19.78,5100.0,17.1621,17.1708,17.1621,17.1708,5100.0
2011-02-09 12:45:00,19.78,19.79,19.77,19.78,8800.0,17.1708,17.1795,17.1621,17.1708,8800.0
2011-02-09 12:50:00,19.77,19.79,19.77,19.79,9800.0,17.1621,17.1795,17.1621,17.1795,9800.0
2011-02-09 12:55:00,19.79,19.79,19.78,19.78,2500.0,17.1795,17.1795,17.1708,17.1708,2500.0
2011-02-09 13:00:00,19.78,19.79,19.77,19.78,8800.0,17.1708,17.1795,17.1621,17.1708,8800.0
2011-02-09 13:05:00,19.78,19.81,19.78,19.81,7000.0,17.1708,17.1969,17.1708,17.1969,7000.0
2011-02-09 13:10:00,19.8,19.81,19.8,19.8,8100.0,17.1882,17.1969,17.1882,17.1882,8100.0
2011-02-09 13:15:00,19.8,19.8,19.78,19.78,24800.0,17.1882,17.1882,17.1708,17.1708,24800.0
2011-02-09 13:20:00,19.78,19.79,19.78,19.79,7600.0,17.1708,17.1795,17.1708,17.1795,7600.0
2011-02-09 13:25:00,19.79,19.79,19.77,19.78,16300.0,17.1795,17.1795,17.1621,17.1708,16300.0
2011-02-09 13:30:00,19.78,19.78,19.74,19.74,49100.0,17.1708,17.1708,17.1361,17.1361,49100.0
2011-02-09 13:35:00,19.74,19.76,19.74,19.75,9800.0,17.1361,17.1535,17.1361,17.1448,9800.0
2011-02-09 13:40:00,19.75,19.78,19.75,19.77,14600.0,17.1448,17.1708,17.1448,17.1621,14600.0
2011-02-09 13:45:00,19.76,19.79,19.76,19.78,4900.0,17.1535,17.1795,17.1535,17.1708,4900.0
2011-02-09 13:50:00,19.78,19.8,19.78,19.8,3400.0,17.1708,17.1882,17.1708,17.1882,3400.0
2011-02-09 13:55:00,19.8,19.8,19.79,19.8,3600.0,17.1882,17.1882,17.1795,17.1882,3600.0
2011-02-09 14:00:00,19.8,19.8,19.78,19.79,27100.0,17.1882,17.1882,17.1708,17.1795,27100.0
2011-02-09 14:05:00,19.79,19.8,19.78,19.79,14200.0,17.1795,17.1882,17.1708,17.1795,14200.0
2011-02-09 14:10:00,19.8,19.84,19.8,19.84,12100.0,17.1882,17.2229,17.1882,17.2229,12100.0
2011-02-09 14:15:00,19.83,19.84,19.83,19.83,4900.0,17.2142,17.2229,17.2142,17.2142,4900.0
2011-02-09 14:20:00,19.84,19.84,19.83,19.84,8900.0,17.2229,17.2229,17.2142,17.2229,8900.0
2011-02-09 14:25:00,19.83,19.84,19.83,19.84,34400.0,17.2142,17.2229,17.2142,17.2229,34400.0
2011-02-09 14:30:00,19.84,19.84,19.83,19.84,2300.0,17.2229,17.2229,17.2142,17.2229,2300.0
2011-02-09 14:35:00,19.84,19.86,19.83,19.86,53100.0,17.2229,17.2403,17.2142,17.2403,53100.0
2011-02-09 14:40:00,19.86,19.86,19.85,19.86,22200.0,17.2403,17.2403,17.2316,17.2403,22200.0
2011-02-09 14:45:00,19.85,19.86,19.85,19.86,7200.0,17.2316,17.2403,17.2316,17.2403,7200.0
2011-02-09 14:50:00,19.86,19.86,19.85,19.85,10900.0,17.2403,17.2403,17.2316,17.2316,10900.0
2011-02-09 14:55:00,19.85,19.89,19.85,19.88,33300.0,17.2316,17.2663,17.2316,17.2576,33300.0
2011-02-09 15:00:00,19.87,19.88,19.87,19.88,4600.0,17.2489,17.2576,17.2489,17.2576,4600.0
2011-02-09 15:05:00,19.88,19.88,19.87,19.87,13600.0,17.2576,17.2576,17.2489,17.2489,13600.0
2011-02-09 15:10:00,19.87,19.88,19.87,19.88,5100.0,17.2489,17.2576,17.2489,17.2576,5100.0
2011-02-09 15:15:00,19.87,19.88,19.87,19.88,6300.0,17.2489,17.2576,17.2489,17.2576,6300.0
2011-02-09 15:20:00,19.88,19.88,19.87,19.88,3900.0,17.2576,17.2576,17.2489,17.2576,3900.0
2011-02-09 15:25:00,19.88,19.88,19.87,19.87,5200.0,17.2576,17.2576,17.2489,17.2489,5200.0
2011-02-09 15:30:00,19.88,19.89,19.87,19.89,27800.0,17.2576,17.2663,17.2489,17.2663,27800.0
2011-02-09 15:35:00,19.89,19.91,19.88,19.91,27000.0,17.2663,17.2837,17.2576,17.2837,27000.0
2011-02-09 15:40:00,19.91,19.91,19.9,19.91,14900.0,17.2837,17.2837,17.275,17.2837,14900.0
2011-02-09 15:45:00,19.91,19.92,19.9,19.92,40500.0,17.2837,17.2924,17.275,17.2924,40500.0
2011-02-09 15:50:00,19.91,19.94,19.91,19.94,53800.0,17.2837,17.3097,17.2837,17.3097,53800.0
2011-02-09 15:55:00,19.94,19.96,19.93,19.95,97200.0,17.3097,17.3271,17.301,17.3184,97200.0
2011-02-10 09:30:00,19.82,19.82,19.61,19.63,66900.0,17.2055,17.2055,17.0232,17.0406,66900.0
2011-02-10 09:35:00,19.63,19.69,19.63,19.66,13200.0,17.0406,17.0927,17.0406,17.0666,13200.0
2011-02-10 09:40:00,19.66,19.67,19.66,19.66,17200.0,17.0666,17.0753,17.0666,17.0666,17200.0
2011-02-10 09:45:00,19.66,19.67,19.65,19.66,34200.0,17.0666,17.0753,17.058,17.0666,34200.0
2011-02-10 09:50:00,19.66,19.71,19.65,19.65,38600.0,17.0666,17.1101,17.058,17.058,38600.0
2011-02-10 09:55:00,19.65,19.66,19.65,19.65,11500.0,17.058,17.0666,17.058,17.058,11500.0
2011-02-10 10:00:00,19.65,19.66,19.65,19.66,24700.0,17.058,17.0666,17.058,17.0666,24700.0
2011-02-10 10:05:00,19.66,19.67,19.65,19.65,15300.0,17.0666,17.0753,17.058,17.058,15300.0
2011-02-10 10:10:00,19.65,19.7,19.65,19.7,11600.0,17.058,17.1014,17.058,17.1014,11600.0
2011-02-10 10:15:00,19.69,19.77,19.69,19.76,18000.0,17.0927,17.1621,17.0927,17.1535,18000.0
2011-02-10 10:20:00,19.76,19.77,19.75,19.76,10900.0,17.1535,17.1621,17.1448,17.1535,10900.0
2011-02-10 10:25:00,19.75,19.77,19.73,19.76,8100.0,17.1448,17.1621,17.1274,17.1535,8100.0
2011-02-10 10:30:00,19.75,19.76,19.75,19.76,3100.0,17.1448,17.1535,17.1448,17.1535,3100.0
2011-02-10 10:35:00,19.75,19.82,19.75,19.79,17200.0,17.1448,17.2055,17.1448,17.1795,17200.0
2011-02-10 10:40:00,19.79,19.8,19.74,19.75,11600.0,17.1795,17.1882,17.1361,17.1448,11600.0
2011-02-10 10:45:00,19.75,19.77,19.72,19.72,15100.0,17.1448,17.1621,17.1187,17.1187,15100.0
2011-02-10 10:50:00,19.72,19.72,19.68,19.7,13900.0,17.1187,17.1187,17.084,17.1014,13900.0
2011-02-10 10:55:00,19.7,19.76,19.7,19.73,23200.0,17.1014,17.1535,17.1014,17.1274,23200.0
2011-02-10 11:00:00,19.73,19.73,19.72,19.73,10700.0,17.1274,17.1274,17.1187,17.1274,10700.0
2011-02-10 11:05:00,19.72,19.75,19.71,19.74,20800.0,17.1187,17.1448,17.1101,17.1361,20800.0
2011-02-10 11:10:00,19.73,19.77,19.73,19.76,3600.0,17.1274,17.1621,17.1274,17.1535,3600.0
2011-02-10 11:15:00,19.77,19.81,19.77,19.79,8400.0,17.1621,17.1969,17.1621,17.1795,8400.0
2011-02-10 11:20:00,19.79,19.81,19.79,19.81,33900.0,17.1795,17.1969,17.1795,17.1969,33900.0
2011-02-10 11:25:00,19.8,19.81,19.8,19.81,7900.0,17.1882,17.1969,17.1882,17.1969,7900.0
2011-02-10 11:30:00,19.81,19.85,19.81,19.85,5200.0,17.1969,17.2316,17.1969,17.2316,5200.0
2011-02-10 11:35:00,19.85,19.85,19.85,19.85,4600.0,17.2316,17.2316,17.2316,17.2316,4600.0
2011-02-10 11:40:00,19.84,19.85,19.84,19.85,1100.0,17.2229,17.2316,17.2229,17.2316,1100.0
2011-02-10 11:45:00,19.85,19.86,19.84,19.86,10800.0,17.2316,17.2403,17.2229,17.2403,10800.0
2011-02-10 11:50:00,19.86,19.89,19.86,19.88,10000.0,17.2403,17.2663,17.2403,17.2576,10000.0
2011-02-10 11:55:00,19.89,19.89,19.88,19.89,2100.0,17.2663,17.2663,17.2576,17.2663,2100.0
2011-02-10 12:00:00,19.88,19.88,19.83,19.83,21000.0,17.2576,17.2576,17.2142,17.2142,21000.0
2011-02-10 12:05:00,19.83,19.87,19.83,19.85,16700.0,17.2142,17.2489,17.2142,17.2316,16700.0
2011-02-10 12:10:00,19.85,19.87,19.83,19.85,11100.0,17.2316,17.2489,17.2142,17.2316,11100.0
2011-02-10 12:15:00,19.85,19.85,19.82,19.82,10500.0,17.2316,17.2316,17.2055,17.2055,10500.0
2011-02-10 12:20:00,19.82,19.85,19.82,19.84,3700.0,17.2055,17.2316,17.2055,17.2229,3700.0
2011-02-10 12:25:00,19.85,19.86,19.84,19.86,4000.0,17.2316,17.2403,17.2229,17.2403,4000.0
2011-02-10 12:30:00,19.86,19.87,19.86,19.86,4600.0,17.2403,17.2489,17.2403,17.2403,4600.0
2011-02-10 12:35:00,19.86,19.88,19.84,19.85,19100.0,17.2403,17.2576,17.2229,17.2316,19100.0
2011-02-10 12:40:00,19.84,19.84,19.82,19.82,11300.0,17.2229,17.2229,17.2055,17.2055,11300.0
2011-02-10 12:45:00,19.83,19.87,19.83,19.87,13800.0,17.2142,17.2489,17.2142,17.2489,13800.0
2011-02-10 12:50:00,19.86,19.87,19.86,19.86,2900.0,17.2403,17.2489,17.2403,17.2403,2900.0
2011-02-10 12:55:00,19.85,19.86,19.83,19.84,8300.0,17.2316,17.2403,17.2142,17.2229,8300.0
2011-02-10 13:00:00,19.83,19.84,19.82,19.84,14700.0,17.2142,17.2229,17.2055,17.2229,14700.0
2011-02-10 13:05:00,19.83,19.85,19.83,19.84,3700.0,17.2142,17.2316,17.2142,17.2229,3700.0
2011-02-10 13:10:00,19.85,19.86,19.85,19.86,3200.0,17.2316,17.2403,17.2316,17.2403,3200.0
2011-02-10 13:15:00,19.86,19.88,19.85,19.87,53900.0,17.2403,17.2576,17.2316,17.2489,53900.0
2011-02-10 13:20:00,19.88,19.89,19.87,19.88,12800.0,17.2576,17.2663,17.2489,17.2576,12800.0
2011-02-10 13:25:00,19.88,19.9,19.86,19.88,37800.0,17.2576,17.275,17.2403,17.2576,37800.0
2011-02-10 13:30:00,19.88,19.91,19.87,19.9,22400.0,17.2576,17.2837,17.2489,17.275,22400.0
2011-02-10 13:35:00,19.89,19.92,19.88,19.92,28000.0,17.2663,17.2924,17.2576,17.2924,28000.0
2011-02-10 13:40:00,19.91,19.92,19.91,19.92,3900.0,17.2837,17.2924,17.2837,17.2924,3900.0
2011-02-10 13:45:00,19.91,19.94,19.91,19.94,26500.0,17.2837,17.3097,17.2837,17.3097,26500.0
2011-02-10 13:50:00,19.93,19.96,19.93,19.96,26200.0,17.301,17.3271,17.301,17.3271,26200.0
2011-02-10 13:55:00,19.96,19.97,19.95,19.96,18400.0,17.3271,17.3358,17.3184,17.3271,18400.0
2011-02-10 14:00:00,19.96,19.97,19.95,19.97,19800.0,17.3271,17.3358,17.3184,17.3358,19800.0
2011-02-10 14:05:00,19.97,19.99,19.96,19.98,19800.0,17.3358,17.3531,17.3271,17.3444,19800.0
2011-02-10 14:10:00,19.99,19.99,19.97,19.98,26500.0,17.3531,17.3531,17.3358,17.3444,26500.0
2011-02-10 14:15:00,19.97,19.98,19.97,19.98,10500.0,17.3358,17.3444,17.3358,17.3444,10500.0
2011-02-10 14:20:00,19.98,19.99,19.97,19.99,11200.0,17.3444,17.3531,17.3358,17.3531,11200.0
2011-02-10 14:25:00,19.99,20.0,19.99,20.0,18300.0,17.3531,17.3618,17.3531,17.3618,18300.0
2011-02-10 14:30:00,19.99,20.02,19.99,20.01,35300.0,17.3531,17.3792,17.3531,17.3705,35300.0
2011-02-10 14:35:00,20.02,20.04,20.01,20.01,57600.0,17.3792,17.3965,17.3705,17.3705,57600.0
2011-02-10 14:40:00,20.01,20.02,20.01,20.02,2400.0,17.3705,17.3792,17.3705,17.3792,2400.0
2011-02-10 14:45:00,20.01,20.02,20.01,20.01,9000.0,17.3705,17.3792,17.3705,17.3705,9000.0
2011-02-10 14:50:00,20.01,20.03,20.01,20.02,40600.0,17.3705,17.3878,17.3705,17.3792,40600.0
2011-02-10 14:55:00,20.02,20.05,20.02,20.04,30600.0,17.3792,17.4052,17.3792,17.3965,30600.0
2011-02-10 15:00:00,20.04,20.05,20.03,20.03,28900.0,17.3965,17.4052,17.3878,17.3878,28900.0
2011-02-10 15:05:00,20.03,20.04,20.02,20.04,59300.0,17.3878,17.3965,17.3792,17.3965,59300.0
2011-02-10 15:10:00,20.03,20.04,20.03,20.03,8300.0,17.3878,17.3965,17.3878,17.3878,8300.0
2011-02-10 15:15:00,20.04,20.04,20.03,20.03,10500.0,17.3965,17.3965,17.3878,17.3878,10500.0
2011-02-10 15:20:00,20.03,20.04,20.03,20.03,9400.0,17.3878,17.3965,17.3878,17.3878,9400.0
2011-02-10 15:25:00,20.03,20.04,20.03,20.03,31200.0,17.3878,17.3965,17.3878,17.3878,31200.0
2011-02-10 15:30:00,20.03,20.04,20.03,20.03,18000.0,17.3878,17.3965,17.3878,17.3878,18000.0
2011-02-10 15:35:00,20.04,20.04,20.02,20.03,128100.0,17.3965,17.3965,17.3792,17.3878,128100.0
2011-02-10 15:40:00,20.03,20.04,20.03,20.04,19600.0,17.3878,17.3965,17.3878,17.3965,19600.0
2011-02-10 15:45:00,20.03,20.08,20.03,20.06,83400.0,17.3878,17.4312,17.3878,17.4139,83400.0
2011-02-10 15:50:00,20.06,20.07,19.99,19.99,54600.0,17.4139,17.4226,17.3531,17.3531,54600.0
2011-02-10 15:55:00,19.99,20.05,19.99,20.03,174700.0,17.3531,17.4052,17.3531,17.3878,174700.0
2011-02-11 09:30:00,19.87,19.98,19.87,19.98,23100.0,17.2489,17.3444,17.2489,17.3444,23100.0
2011-02-11 09:35:00,19.97,19.97,19.84,19.93,51700.0,17.3358,17.3358,17.2229,17.301,51700.0
2011-02-11 09:40:00,19.93,19.94,19.93,19.93,19500.0,17.301,17.3097,17.301,17.301,19500.0
2011-02-11 09:45:00,19.93,19.95,19.93,19.93,15800.0,17.301,17.3184,17.301,17.301,15800.0
2011-02-11 09:50:00,19.94,19.98,19.93,19.97,7400.0,17.3097,17.3444,17.301,17.3358,7400.0
2011-02-11 09:55:00,19.97,19.97,19.93,19.93,5000.0,17.3358,17.3358,17.301,17.301,5000.0
2011-02-11 10:00:00,19.93,19.94,19.93,19.94,4300.0,17.301,17.3097,17.301,17.3097,4300.0
2011-02-11 10:05:00,19.93,19.94,19.93,19.93,13100.0,17.301,17.3097,17.301,17.301,13100.0
2011-02-11 10:10:00,19.93,19.94,19.93,19.93,8900.0,17.301,17.3097,17.301,17.301,8900.0
2011-02-11 10:15:00,19.93,19.95,19.93,19.93,9600.0,17.301,17.3184,17.301,17.301,9600.0
2011-02-11 10:20:00,19.93,19.95,19.91,19.93,34300.0,17.301,17.3184,17.2837,17.301,34300.0
2011-02-11 10:25:00,19.93,19.93,19.92,19.92,2200.0,17.301,17.301,17.2924,17.2924,2200.0
2011-02-11 10:30:00,19.92,19.92,19.9,19.91,23800.0,17.2924,17.2924,17.275,17.2837,23800.0
2011-02-11 10:35:00,19.9,19.92,19.89,19.9,17200.0,17.275,17.2924,17.2663,17.275,17200.0
2011-02-11 10:40:00,19.9,19.92,19.9,19.91,9700.0,17.275,17.2924,17.275,17.2837,9700.0
2011-02-11 10:45:00,19.9,19.94,19.89,19.94,14200.0,17.275,17.3097,17.2663,17.3097,14200.0
2011-02-11 10:50:00,19.94,19.94,19.92,19.93,14100.0,17.3097,17.3097,17.2924,17.301,14100.0
2011-02-11 10:55:00,19.93,19.95,19.93,19.95,13700.0,17.301,17.3184,17.301,17.3184,13700.0
2011-02-11 11:00:00,19.95,19.98,19.92,19.97,22900.0,17.3184,17.3444,17.2924,17.3358,22900.0
2011-02-11 11:05:00,19.96,19.98,19.96,19.98,12300.0,17.3271,17.3444,17.3271,17.3444,12300.0
2011-02-11 11:10:00,19.98,19.99,19.96,19.98,10600.0,17.3444,17.3531,17.3271,17.3444,10600.0
2011-02-11 11:15:00,19.98,19.99,19.96,19.99,19800.0,17.3444,17.3531,17.3271,17.3531,19800.0
2011-02-11 11:20:00,19.99,20.0,19.98,20.0,6600.0,17.3531,17.3618,17.3444,17.3618,6600.0
2011-02-11 11:25:00,20.0,20.0,19.95,19.95,23300.0,17.3618,17.3618,17.3184,17.3184,23300.0
2011-02-11 11:30:00,19.95,19.96,19.95,19.96,2000.0,17.3184,17.3271,17.3184,17.3271,2000.0
2011-02-11 11:35:00,19.95,19.96,19.94,19.95,23000.0,17.3184,17.3271,17.3097,17.3184,23000.0
2011-02-11 11:40:00,19.94,19.95,19.93,19.95,14400.0,17.3097,17.3184,17.301,17.3184,14400.0
2011-02-11 11:45:00,19.94,19.95,19.93,19.95,15500.0,17.3097,17.3184,17.301,17.3184,15500.0
2011-02-11 11:50:00,19.94,19.98,19.94,19.98,12900.0,17.3097,17.3444,17.3097,17.3444,12900.0
2011-02-11 11:55:00,19.97,19.99,19.97,19.98,2100.0,17.3358,17.3531,17.3358,17.3444,2100.0
2011-02-11 12:00:00,19.98,19.99,19.97,19.98,8000.0,17.3444,17.3531,17.3358,17.3444,8000.0
2011-02-11 12:05:00,19.98,19.99,19.97,19.98,20500.0,17.3444,17.3531,17.3358,17.3444,20500.0
2011-02-11 12:10:00,19.97,19.98,19.94,19.95,9900.0,17.3358,17.3444,17.3097,17.3184,9900.0
2011-02-11 12:15:00,19.96,19.98,19.95,19.96,8400.0,17.3271,17.3444,17.3184,17.3271,8400.0
2011-02-11 12:20:00,19.95,19.97,19.95,19.96,2600.0,17.3184,17.3358,17.3184,17.3271,2600.0
2011-02-11 12:25:00,19.97,19.99,19.97,19.99,4100.0,17.3358,17.3531,17.3358,17.3531,4100.0
2011-02-11 12:30:00,19.99,20.0,19.98,19.99,10100.0,17.3531,17.3618,17.3444,17.3531,10100.0
2011-02-11 12:35:00,19.99,19.99,19.98,19.99,12000.0,17.3531,17.3531,17.3444,17.3531,12000.0
2011-02-11 12:40:00,19.99,20.0,19.98,20.0,4700.0,17.3531,17.3618,17.3444,17.3618,4700.0
2011-02-11 12:45:00,20.0,20.01,19.99,20.0,12100.0,17.3618,17.3705,17.3531,17.3618,12100.0
2011-02-11 12:50:00,20.01,20.02,20.0,20.02,5700.0,17.3705,17.3792,17.3618,17.3792,5700.0
2011-02-11 12:55:00,20.02,20.02,20.01,20.02,4500.0,17.3792,17.3792,17.3705,17.3792,4500.0
2011-02-11 13:00:00,20.02,20.02,20.01,20.02,3000.0,17.3792,17.3792,17.3705,17.3792,3000.0
2011-02-11 13:05:00,20.02,20.08,20.02,20.08,11000.0,17.3792,17.4312,17.3792,17.4312,11000.0
2011-02-11 13:10:00,20.08,20.12,20.08,20.12,17300.0,17.4312,17.466,17.4312,17.466,17300.0
2011-02-11 13:15:00,20.13,20.14,20.1,20.1,16400.0,17.4746,17.4833,17.4486,17.4486,16400.0
2011-02-11 13:20:00,20.11,20.11,20.1,20.1,7400.0,17.4573,17.4573,17.4486,17.4486,7400.0
2011-02-11 13:25:00,20.11,20.12,20.11,20.12,5600.0,17.4573,17.466,17.4573,17.466,5600.0
2011-02-11 13:30:00,20.12,20.12,20.04,20.07,50600.0,17.466,17.466,17.3965,17.4226,50600.0
2011-02-11 13:35:00,20.07,20.07,20.03,20.07,27100.0,17.4226,17.4226,17.3878,17.4226,27100.0
2011-02-11 13:40:00,20.07,20.07,20.06,20.07,3000.0,17.4226,17.4226,17.4139,17.4226,3000.0
2011-02-11 13:45:00,20.07,20.07,20.06,20.06,5400.0,17.4226,17.4226,17.4139,17.4139,5400.0
2011-02-11 13:50:00,20.06,20.08,20.06,20.08,18800.0,17.4139,17.4312,17.4139,17.4312,18800.0
2011-02-11 13:55:00,20.08,20.08,20.07,20.07,700.0,17.4312,17.4312,17.4226,17.4226,700.0
2011-02-11 14:00:00,20.07,20.09,20.07,20.08,7200.0,17.4226,17.4399,17.4226,17.4312,7200.0
2011-02-11 14:05:00,20.09,20.09,20.08,20.09,4000.0,17.4399,17.4399,17.4312,17.4399,4000.0
2011-02-11 14:10:00,20.09,20.12,20.08,20.1,20700.0,17.4399,17.466,17.4312,17.4486,20700.0
2011-02-11 14:15:00,20.09,20.1,20.09,20.09,6200.0,17.4399,17.4486,17.4399,17.4399,6200.0
2011-02-11 14:20:00,20.09,20.1,20.09,20.09,3400.0,17.4399,17.4486,17.4399,17.4399,3400.0
2011-02-11 14:25:00,20.09,20.1,20.08,20.09,8500.0,17.4399,17.4486,17.4312,17.4399,8500.0
2011-02-11 14:30:00,20.1,20.11,20.09,20.11,10300.0,17.4486,17.4573,17.4399,17.4573,10300.0
2011-02-11 14:35:00,20.11,20.11,20.1,20.1,4600.0,17.4573,17.4573,17.4486,17.4486,4600.0
2011-02-11 14:40:00,20.1,20.12,20.1,20.12,5600.0,17.4486,17.466,17.4486,17.466,5600.0
2011-02-11 14:45:00,20.11,20.12,20.09,20.1,25000.0,17.4573,17.466,17.4399,17.4486,25000.0
2011-02-11 14:50:00,20.09,20.1,20.09,20.09,5500.0,17.4399,17.4486,17.4399,17.4399,5500.0
2011-02-11 14:55:00,20.09,20.1,20.09,20.09,16200.0,17.4399,17.4486,17.4399,17.4399,16200.0
2011-02-11 15:00:00,20.09,20.1,20.09,20.09,7100.0,17.4399,17.4486,17.4399,17.4399,7100.0
2011-02-11 15:05:00,20.1,20.1,20.09,20.1,25800.0,17.4486,17.4486,17.4399,17.4486,25800.0
2011-02-11 15:10:00,20.1,20.13,20.1,20.12,53700.0,17.4486,17.4746,17.4486,17.466,53700.0
2011-02-11 15:15:00,20.12,20.13,20.12,20.12,5600.0,17.466,17.4746,17.466,17.466,5600.0
2011-02-11 15:20:00,20.12,20.13,20.11,20.11,34900.0,17.466,17.4746,17.4573,17.4573,34900.0
2011-02-11 15:25:00,20.11,20.15,20.11,20.14,38600.0,17.4573,17.492,17.4573,17.4833,38600.0
2011-02-11 15:30:00,20.14,20.16,20.11,20.13,55200.0,17.4833,17.5007,17.4573,17.4746,55200.0
2011-02-11 15:35:00,20.12,20.15,20.12,20.15,35000.0,17.466,17.492,17.466,17.492,35000.0
2011-02-11 15:40:00,20.14,20.16,20.12,20.12,37800.0,17.4833,17.5007,17.466,17.466,37800.0
2011-02-11 15:45:00,20.12,20.13,20.11,20.12,40500.0,17.466,17.4746,17.4573,17.466,40500.0
2011-02-11 15:50:00,20.12,20.14,20.12,20.13,38900.0,17.466,17.4833,17.466,17.4746,38900.0
2011-02-11 15:55:00,20.13,20.14,20.11,20.14,104000.0,17.4746,17.4833,17.4573,17.4833,104000.0
2011-02-14 09:30:00,20.15,20.22,20.09,20.15,29900.0,17.492,17.5528,17.4399,17.492,29900.0
2011-02-14 09:35:00,20.15,20.18,20.15,20.17,17900.0,17.492,17.5181,17.492,17.5094,17900.0
2011-02-14 09:40:00,20.17,20.18,20.04,20.05,22500.0,17.5094,17.5181,17.3965,17.4052,22500.0
2011-02-14 09:45:00,20.06,20.15,20.06,20.15,22000.0,17.4139,17.492,17.4139,17.492,22000.0
2011-02-14 09:50:00,20.16,20.16,20.07,20.11,18700.0,17.5007,17.5007,17.4226,17.4573,18700.0
2011-02-14 09:55:00,20.1,20.13,20.08,20.1,12200.0,17.4486,17.4746,17.4312,17.4486,12200.0
2011-02-14 10:00:00,20.1,20.11,20.09,20.1,15300.0,17.4486,17.4573,17.4399,17.4486,15300.0
2011-02-14 10:05:00,20.1,20.11,20.07,20.09,17500.0,17.4486,17.4573,17.4226,17.4399,17500.0
2011-02-14 10:10:00,20.09,20.11,20.06,20.07,24100.0,17.4399,17.4573,17.4139,17.4226,24100.0
2011-02-14 10:15:00,20.07,20.1,20.07,20.09,8900.0,17.4226,17.4486,17.4226,17.4399,8900.0
2011-02-14 10:20:00,20.09,20.1,20.09,20.1,4300.0,17.4399,17.4486,17.4399,17.4486,4300.0
2011-02-14 10:25:00,20.1,20.11,20.09,20.1,10000.0,17.4486,17.4573,17.4399,17.4486,10000.0
2011-02-14 10:30:00,20.1,20.11,20.05,20.06,34300.0,17.4486,17.4573,17.4052,17.4139,34300.0
2011-02-14 10:35:00,20.06,20.08,20.04,20.06,17700.0,17.4139,17.4312,17.3965,17.4139,17700.0
2011-02-14 10:40:00,20.06,20.08,20.03,20.04,14400.0,17.4139,17.4312,17.3878,17.3965,14400.0
2011-02-14 10:45:00,20.04,20.05,20.03,20.04,10700.0,17.3965,17.4052,17.3878,17.3965,10700.0
2011-02-14 10:50:00,20.05,20.12,20.05,20.12,8700.0,17.4052,17.466,17.4052,17.466,8700.0
2011-02-14 10:55:00,20.12,20.13,20.11,20.13,10000.0,17.466,17.4746,17.4573,17.4746,10000.0
2011-02-14 11:00:00,20.13,20.16,20.13,20.15,12100.0,17.4746,17.5007,17.4746,17.492,12100.0
2011-02-14 11:05:00,20.16,20.17,20.15,20.17,5700.0,17.5007,17.5094,17.492,17.5094,5700.0
2011-02-14 11:10:00,20.17,20.18,20.16,20.18,23900.0,17.5094,17.5181,17.5007,17.5181,23900.0
2011-02-14 11:15:00,20.17,20.18,20.16,20.17,8100.0,17.5094,17.5181,17.5007,17.5094,8100.0
2011-02-14 11:20:00,20.16,20.17,20.16,20.16,2100.0,17.5007,17.5094,17.5007,17.5007,2100.0
2011-02-14 11:25:00,20.16,20.21,20.16,20.21,25800.0,17.5007,17.5441,17.5007,17.5441,25800.0
2011-02-14 11:30:00,20.2,20.23,20.2,20.23,8300.0,17.5354,17.5615,17.5354,17.5615,8300.0
2011-02-14 11:35:00,20.22,20.23,20.22,20.23,12500.0,17.5528,17.5615,17.5528,17.5615,12500.0
2011-02-14 11:40:00,20.23,20.23,20.2,20.21,26700.0,17.5615,17.5615,17.5354,17.5441,26700.0
2011-02-14 11:45:00,20.21,20.23,20.21,20.22,6200.0,17.5441,17.5615,17.5441,17.5528,6200.0
2011-02-14 11:50:00,20.22,20.24,20.22,20.24,21000.0,17.5528,17.5701,17.5528,17.5701,21000.0
2011-02-14 11:55:00,20.24,20.24,20.23,20.24,9800.0,17.5701,17.5701,17.5615,17.5701,9800.0
2011-02-14 12:00:00,20.23,20.24,20.23,20.23,5400.0,17.5615,17.5701,17.5615,17.5615,5400.0
2011-02-14 12:05:00,20.23,20.24,20.23,20.23,4100.0,17.5615,17.5701,17.5615,17.5615,4100.0
2011-02-14 12:10:00,20.23,20.24,20.23,20.23,3000.0,17.5615,17.5701,17.5615,17.5615,3000.0
2011-02-14 12:15:00,20.23,20.23,20.17,20.17,20100.0,17.5615,17.5615,17.5094,17.5094,20100.0
2011-02-14 12:20:00,20.17,20.2,20.17,20.2,15100.0,17.5094,17.5354,17.5094,17.5354,15100.0
2011-02-14 12:25:00,20.19,20.21,20.19,20.19,6300.0,17.5267,17.5441,17.5267,17.5267,6300.0
2011-02-14 12:30:00,20.19,20.21,20.19,20.21,8000.0,17.5267,17.5441,17.5267,17.5441,8000.0
2011-02-14 12:35:00,20.21,20.21,20.2,20.2,4500.0,17.5441,17.5441,17.5354,17.5354,4500.0
2011-02-14 12:40:00,20.21,20.23,20.21,20.22,25700.0,17.5441,17.5615,17.5441,17.5528,25700.0
2011-02-14 12:45:00,20.22,20.23,20.22,20.23,3800.0,17.5528,17.5615,17.5528,17.5615,3800.0
2011-02-14 12:50:00,20.22,20.23,20.2,20.2,16100.0,17.5528,17.5615,17.5354,17.5354,16100.0
2011-02-14 12:55:00,20.21,20.21,20.2,20.21,8200.0,17.5441,17.5441,17.5354,17.5441,8200.0
2011-02-14 13:00:00,20.2,20.21,20.2,20.21,3600.0,17.5354,17.5441,17.5354,17.5441,3600.0
2011-02-14 13:05:00,20.21,20.21,20.17,20.17,15400.0,17.5441,17.5441,17.5094,17.5094,15400.0
2011-02-14 13:10:00,20.18,20.2,20.17,20.19,13600.0,17.5181,17.5354,17.5094,17.5267,13600.0
2011-02-14 13:15:00,20.2,20.21,20.19,20.2,7000.0,17.5354,17.5441,17.5267,17.5354,7000.0
2011-02-14 13:20:00,20.21,20.21,20.2,20.2,4100.0,17.5441,17.5441,17.5354,17.5354,4100.0
2011-02-14 13:25:00,20.21,20.21,20.2,20.21,21400.0,17.5441,17.5441,17.5354,17.5441,21400.0
2011-02-14 13:30:00,20.21,20.21,20.2,20.21,5900.0,17.5441,17.5441,17.5354,17.5441,5900.0
2011-02-14 13:35:00,20.21,20.23,20.2,20.23,11500.0,17.5441,17.5615,17.5354,17.5615,11500.0
2011-02-14 13:40:00,20.23,20.23,20.19,20.2,17600.0,17.5615,17.5615,17.5267,17.5354,17600.0
2011-02-14 13:45:00,20.2,20.2,20.19,20.19,5300.0,17.5354,17.5354,17.5267,17.5267,5300.0
2011-02-14 13:50:00,20.19,20.2,20.19,20.19,5200.0,17.5267,17.5354,17.5267,17.5267,5200.0
2011-02-14 13:55:00,20.19,20.2,20.18,20.2,12700.0,17.5267,17.5354,17.5181,17.5354,12700.0
2011-02-14 14:00:00,20.19,20.2,20.19,20.2,5100.0,17.5267,17.5354,17.5267,17.5354,5100.0
2011-02-14 14:05:00,20.2,20.21,20.19,20.2,9200.0,17.5354,17.5441,17.5267,17.5354,9200.0
2011-02-14 14:10:00,20.2,20.21,20.19,20.2,19800.0,17.5354,17.5441,17.5267,17.5354,19800.0
2011-02-14 14:15:00,20.2,20.21,20.19,20.2,12800.0,17.5354,17.5441,17.5267,17.5354,12800.0
2011-02-14 14:20:00,20.2,20.22,20.19,20.22,13100.0,17.5354,17.5528,17.5267,17.5528,13100.0
2011-02-14 14:25:00,20.21,20.22,20.21,20.22,10500.0,17.5441,17.5528,17.5441,17.5528,10500.0
2011-02-14 14:30:00,20.23,20.24,20.23,20.23,9500.0,17.5615,17.5701,17.5615,17.5615,9500.0
2011-02-14 14:35:00,20.24,20.26,20.23,20.26,96900.0,17.5701,17.5875,17.5615,17.5875,96900.0
2011-02-14 14:40:00,20.26,20.27,20.25,20.26,13000.0,17.5875,17.5962,17.5788,17.5875,13000.0
2011-02-14 14:45:00,20.26,20.27,20.25,20.27,16600.0,17.5875,17.5962,17.5788,17.5962,16600.0
2011-02-14 14:50:00,20.27,20.27,20.26,20.27,7100.0,17.5962,17.5962,17.5875,17.5962,7100.0
2011-02-14 14:55:00,20.27,20.27,20.26,20.27,15400.0,17.5962,17.5962,17.5875,17.5962,15400.0
2011-02-14 15:00:00,20.27,20.27,20.26,20.26,7600.0,17.5962,17.5962,17.5875,17.5875,7600.0
2011-02-14 15:05:00,20.27,20.29,20.26,20.27,48700.0,17.5962,17.6135,17.5875,17.5962,48700.0
2011-02-14 15:10:00,20.27,20.27,20.26,20.26,15800.0,17.5962,17.5962,17.5875,17.5875,15800.0
2011-02-14 15:15:00,20.27,20.3,20.26,20.28,35900.0,17.5962,17.6222,17.5875,17.6049,35900.0
2011-02-14 15:20:00,20.28,20.29,20.28,20.28,9400.0,17.6049,17.6135,17.6049,17.6049,9400.0
2011-02-14 15:25:00,20.29,20.29,20.28,20.28,16600.0,17.6135,17.6135,17.6049,17.6049,16600.0
2011-02-14 15:30:00,20.28,20.31,20.28,20.31,45800.0,17.6049,17.6309,17.6049,17.6309,45800.0
2011-02-14 15:35:00,20.3,20.33,20.3,20.32,53100.0,17.6222,17.6483,17.6222,17.6396,53100.0
2011-02-14 15:40:00,20.32,20.34,20.32,20.34,36100.0,17.6396,17.6569,17.6396,17.6569,36100.0
2011-02-14 15:45:00,20.34,20.38,20.34,20.35,78700.0,17.6569,17.6917,17.6569,17.6656,78700.0
2011-02-14 15:50:00,20.35,20.39,20.35,20.38,145000.0,17.6656,17.7004,17.6656,17.6917,145000.0
2011-02-14 15:55:00,20.38,20.39,20.38,20.38,96200.0,17.6917,17.7004,17.6917,17.6917,96200.0
2011-02-15 09:30:00,20.34,20.45,20.33,20.42,24500.0,17.6569,17.7524,17.6483,17.7264,24500.0
2011-02-15 09:35:00,20.42,20.45,20.38,20.41,8400.0,17.7264,17.7524,17.6917,17.7177,8400.0
2011-02-15 09:40:00,20.41,20.47,20.36,20.44,11900.0,17.7177,17.7698,17.6743,17.7438,11900.0
2011-02-15 09:45:00,20.45,20.47,20.43,20.44,13200.0,17.7524,17.7698,17.7351,17.7438,13200.0
2011-02-15 09:50:00,20.43,20.43,20.38,20.38,16400.0,17.7351,17.7351,17.6917,17.6917,16400.0
2011-02-15 09:55:00,20.38,20.39,20.32,20.33,12900.0,17.6917,17.7004,17.6396,17.6483,12900.0
2011-02-15 10:00:00,20.33,20.38,20.33,20.34,15600.0,17.6483,17.6917,17.6483,17.6569,15600.0
2011-02-15 10:05:00,20.33,20.34,20.24,20.25,35500.0,17.6483,17.6569,17.5701,17.5788,35500.0
2011-02-15 10:10:00,20.25,20.28,20.2,20.28,21100.0,17.5788,17.6049,17.5354,17.6049,21100.0
2011-02-15 10:15:00,20.28,20.31,20.27,20.29,7900.0,17.6049,17.6309,17.5962,17.6135,7900.0
2011-02-15 10:20:00,20.3,20.38,20.29,20.37,21200.0,17.6222,17.6917,17.6135,17.683,21200.0
2011-02-15 10:25:00,20.37,20.39,20.36,20.36,26200.0,17.683,17.7004,17.6743,17.6743,26200.0
2011-02-15 10:30:00,20.36,20.38,20.36,20.37,9200.0,17.6743,17.6917,17.6743,17.683,9200.0
2011-02-15 10:35:00,20.37,20.38,20.37,20.37,2900.0,17.683,17.6917,17.683,17.683,2900.0
2011-02-15 10:40:00,20.38,20.41,20.37,20.41,23100.0,17.6917,17.7177,17.683,17.7177,23100.0
2011-02-15 10:45:00,20.41,20.46,20.41,20.45,14500.0,17.7177,17.7611,17.7177,17.7524,14500.0
2011-02-15 10:50:00,20.45,20.49,20.45,20.49,30400.0,17.7524,17.7872,17.7524,17.7872,30400.0
2011-02-15 10:55:00,20.48,20.49,20.48,20.48,3800.0,17.7785,17.7872,17.7785,17.7785,3800.0
2011-02-15 11:00:00,20.49,20.5,20.47,20.47,24600.0,17.7872,17.7958,17.7698,17.7698,24600.0
2011-02-15 11:05:00,20.47,20.5,20.47,20.49,17300.0,17.7698,17.7958,17.7698,17.7872,17300.0
2011-02-15 11:10:00,20.49,20.5,20.48,20.49,51800.0,17.7872,17.7958,17.7785,17.7872,51800.0
2011-02-15 11:15:00,20.49,20.5,20.48,20.48,20900.0,17.7872,17.7958,17.7785,17.7785,20900.0
2011-02-15 11:20:00,20.48,20.49,20.48,20.48,2400.0,17.7785,17.7872,17.7785,17.7785,2400.0
2011-02-15 11:25:00,20.48,20.49,20.48,20.48,3100.0,17.7785,17.7872,17.7785,17.7785,3100.0
2011-02-15 11:30:00,20.48,20.49,20.43,20.47,40800.0,17.7785,17.7872,17.7351,17.7698,40800.0
2011-02-15 11:35:00,20.46,20.47,20.46,20.46,9000.0,17.7611,17.7698,17.7611,17.7611,9000.0
2011-02-15 11:40:00,20.46,20.47,20.44,20.44,9300.0,17.7611,17.7698,17.7438,17.7438,9300.0
2011-02-15 11:45:00,20.44,20.44,20.41,20.41,10200.0,17.7438,17.7438,17.7177,17.7177,10200.0
2011-02-15 11:50:00,20.41,20.41,20.4,20.4,8100.0,17.7177,17.7177,17.709,17.709,8100.0
2011-02-15 11:55:00,20.4,20.43,20.4,20.42,11300.0,17.709,17.7351,17.709,17.7264,11300.0
2011-02-15 12:00:00,20.42,20.43,20.42,20.42,3500.0,17.7264,17.7351,17.7264,17.7264,3500.0
2011-02-15 12:05:00,20.42,20.43,20.42,20.42,1900.0,17.7264,17.7351,17.7264,17.7264,1900.0
2011-02-15 12:10:00,20.42,20.46,20.42,20.45,11800.0,17.7264,17.7611,17.7264,17.7524,11800.0
2011-02-15 12:15:00,20.45,20.46,20.45,20.46,3300.0,17.7524,17.7611,17.7524,17.7611,3300.0
2011-02-15 12:20:00,20.45,20.46,20.45,20.45,1600.0,17.7524,17.7611,17.7524,17.7524,1600.0
2011-02-15 12:25:00,20.45,20.47,20.45,20.47,7300.0,17.7524,17.7698,17.7524,17.7698,7300.0
2011-02-15 12:30:00,20.46,20.47,20.46,20.46,4100.0,17.7611,17.7698,17.7611,17.7611,4100.0
2011-02-15 12:35:00,20.46,20.47,20.46,20.46,3500.0,17.7611,17.7698,17.7611,17.7611,3500.0
2011-02-15 12:40:00,20.46,20.47,20.44,20.45,15500.0,17.7611,17.7698,17.7438,17.7524,15500.0
2011-02-15 12:45:00,20.44,20.46,20.43,20.46,22000.0,17.7438,17.7611,17.7351,17.7611,22000.0
2011-02-15 12:50:00,20.46,20.47,20.46,20.46,1000.0,17.7611,17.7698,17.7611,17.7611,1000.0
2011-02-15 12:55:00,20.46,20.47,20.46,20.47,17900.0,17.7611,17.7698,17.7611,17.7698,17900.0
2011-02-15 13:00:00,20.46,20.47,20.45,20.45,10000.0,17.7611,17.7698,17.7524,17.7524,10000.0
2011-02-15 13:05:00,20.45,20.46,20.45,20.45,1500.0,17.7524,17.7611,17.7524,17.7524,1500.0
2011-02-15 13:10:00,20.45,20.45,20.42,20.43,17400.0,17.7524,17.7524,17.7264,17.7351,17400.0
2011-02-15 13:15:00,20.42,20.43,20.41,20.41,8900.0,17.7264,17.7351,17.7177,17.7177,8900.0
2011-02-15 13:20:00,20.41,20.42,20.41,20.42,1100.0,17.7177,17.7264,17.7177,17.7264,1100.0
2011-02-15 13:25:00,20.41,20.42,20.41,20.42,3600.0,17.7177,17.7264,17.7177,17.7264,3600.0
2011-02-15 13:30:00,20.42,20.43,20.42,20.43,8600.0,17.7264,17.7351,17.7264,17.7351,8600.0
2011-02-15 13:35:00,20.43,20.43,20.42,20.43,3400.0,17.7351,17.7351,17.7264,17.7351,3400.0
2011-02-15 13:40:00,20.43,20.43,20.42,20.43,4000.0,17.7351,17.7351,17.7264,17.7351,4000.0
2011-02-15 13:45:00,20.43,20.44,20.42,20.44,6000.0,17.7351,17.7438,17.7264,17.7438,6000.0
2011-02-15 13:50:00,20.44,20.44,20.42,20.42,19400.0,17.7438,17.7438,17.7264,17.7264,19400.0
2011-02-15 13:55:00,20.42,20.42,20.4,20.41,18100.0,17.7264,17.7264,17.709,17.7177,18100.0
2011-02-15 14:00:00,20.41,20.42,20.41,20.42,6900.0,17.7177,17.7264,17.7177,17.7264,6900.0
2011-02-15 14:05:00,20.42,20.44,20.42,20.44,14800.0,17.7264,17.7438,17.7264,17.7438,14800.0
2011-02-15 14:10:00,20.44,20.44,20.41,20.42,22800.0,17.7438,17.7438,17.7177,17.7264,22800.0
2011-02-15 14:15:00,20.41,20.42,20.41,20.41,3500.0,17.7177,17.7264,17.7177,17.7177,3500.0
2011-02-15 14:20:00,20.42,20.42,20.4,20.41,5900.0,17.7264,17.7264,17.709,17.7177,5900.0
2011-02-15 14:25:00,20.4,20.41,20.4,20.41,10300.0,17.709,17.7177,17.709,17.7177,10300.0
2011-02-15 14:30:00,20.41,20.43,20.41,20.43,5900.0,17.7177,17.7351,17.7177,17.7351,5900.0
2011-02-15 14:35:00,20.43,20.43,20.4,20.41,31200.0,17.7351,17.7351,17.709,17.7177,31200.0
2011-02-15 14:40:00,20.4,20.41,20.4,20.4,4500.0,17.709,17.7177,17.709,17.709,4500.0
2011-02-15 14:45:00,20.39,20.4,20.38,20.39,28800.0,17.7004,17.709,17.6917,17.7004,28800.0
2011-02-15 14:50:00,20.39,20.42,20.38,20.41,17700.0,17.7004,17.7264,17.6917,17.7177,17700.0
2011-02-15 14:55:00,20.41,20.42,20.41,20.42,3700.0,17.7177,17.7264,17.7177,17.7264,3700.0
2011-02-15 15:00:00,20.41,20.43,20.41,20.43,7900.0,17.7177,17.7351,17.7177,17.7351,7900.0
2011-02-15 15:05:00,20.43,20.44,20.42,20.43,13300.0,17.7351,17.7438,17.7264,17.7351,13300.0
2011-02-15 15:10:00,20.43,20.43,20.41,20.41,7000.0,17.7351,17.7351,17.7177,17.7177,7000.0
2011-02-15 15:15:00,20.41,20.43,20.41,20.41,9400.0,17.7177,17.7351,17.7177,17.7177,9400.0
2011-02-15 15:20:00,20.41,20.42,20.39,20.4,22400.0,17.7177,17.7264,17.7004,17.709,22400.0
2011-02-15 15:25:00,20.39,20.4,20.39,20.39,8500.0,17.7004,17.709,17.7004,17.7004,8500.0
2011-02-15 15:30:00,20.39,20.42,20.39,20.41,20900.0,17.7004,17.7264,17.7004,17.7177,20900.0
2011-02-15 15:35:00,20.41,20.41,20.39,20.39,13300.0,17.7177,17.7177,17.7004,17.7004,13300.0
2011-02-15 15:40:00,20.39,20.4,20.38,20.39,25800.0,17.7004,17.709,17.6917,17.7004,25800.0
2011-02-15 15:45:00,20.39,20.4,20.37,20.38,29300.0,17.7004,17.709,17.683,17.6917,29300.0
2011-02-15 15:50:00,20.38,20.39,20.38,20.38,17400.0,17.6917,17.7004,17.6917,17.6917,17400.0
2011-02-15 15:55:00,20.38,20.4,20.38,20.39,71300.0,17.6917,17.709,17.6917,17.7004,71300.0
2011-02-16 09:30:00,20.49,20.5,20.45,20.45,13900.0,17.7872,17.7958,17.7524,17.7524,13900.0
2011-02-16 09:35:00,20.44,20.49,20.44,20.45,9700.0,17.7438,17.7872,17.7438,17.7524,9700.0
2011-02-16 09:40:00,20.46,20.51,20.44,20.5,12400.0,17.7611,17.8045,17.7438,17.7958,12400.0
2011-02-16 09:45:00,20.49,20.51,20.47,20.51,19900.0,17.7872,17.8045,17.7698,17.8045,19900.0
2011-02-16 09:50:00,20.5,20.56,20.48,20.56,27700.0,17.7958,17.8479,17.7785,17.8479,27700.0
2011-02-16 09:55:00,20.56,20.63,20.56,20.62,17700.0,17.8479,17.9087,17.8479,17.9,17700.0
2011-02-16 10:00:00,20.63,20.63,20.56,20.57,19400.0,17.9087,17.9087,17.8479,17.8566,19400.0
2011-02-16 10:05:00,20.56,20.59,20.55,20.59,11700.0,17.8479,17.874,17.8392,17.874,11700.0
2011-02-16 10:10:00,20.59,20.68,20.59,20.68,11400.0,17.874,17.9521,17.874,17.9521,11400.0
2011-02-16 10:15:00,20.68,20.69,20.65,20.67,7700.0,17.9521,17.9608,17.9261,17.9434,7700.0
2011-02-16 10:20:00,20.67,20.67,20.63,20.63,9300.0,17.9434,17.9434,17.9087,17.9087,9300.0
2011-02-16 10:25:00,20.64,20.64,20.6,20.61,9500.0,17.9174,17.9174,17.8827,17.8913,9500.0
2011-02-16 10:30:00,20.61,20.67,20.6,20.67,13000.0,17.8913,17.9434,17.8827,17.9434,13000.0
2011-02-16 10:35:00,20.67,20.68,20.66,20.66,7500.0,17.9434,17.9521,17.9347,17.9347,7500.0
2011-02-16 10:40:00,20.66,20.67,20.58,20.58,13100.0,17.9347,17.9434,17.8653,17.8653,13100.0
2011-02-16 10:45:00,20.58,20.62,20.55,20.62,16500.0,17.8653,17.9,17.8392,17.9,16500.0
2011-02-16 10:50:00,20.62,20.63,20.57,20.57,15100.0,17.9,17.9087,17.8566,17.8566,15100.0
2011-02-16 10:55:00,20.58,20.63,20.58,20.61,13000.0,17.8653,17.9087,17.8653,17.8913,13000.0
2011-02-16 11:00:00,20.61,20.62,20.57,20.58,14200.0,17.8913,17.9,17.8566,17.8653,14200.0
2011-02-16 11:05:00,20.58,20.58,20.54,20.54,7700.0,17.8653,17.8653,17.8306,17.8306,7700.0
2011-02-16 11:10:00,20.54,20.59,20.53,20.59,13600.0,17.8306,17.874,17.8219,17.874,13600.0
2011-02-16 11:15:00,20.59,20.61,20.58,20.61,5200.0,17.874,17.8913,17.8653,17.8913,5200.0
2011-02-16 11:20:00,20.61,20.62,20.58,20.59,18400.0,17.8913,17.9,17.8653,17.874,18400.0
2011-02-16 11:25:00,20.58,20.59,20.57,20.58,13400.0,17.8653,17.874,17.8566,17.8653,13400.0
2011-02-16 11:30:00,20.58,20.59,20.57,20.58,8900.0,17.8653,17.874,17.8566,17.8653,8900.0
2011-02-16 11:35:00,20.58,20.58,20.57,20.58,2500.0,17.8653,17.8653,17.8566,17.8653,2500.0
2011-02-16 11:40:00,20.58,20.59,20.57,20.59,10300.0,17.8653,17.874,17.8566,17.874,10300.0
2011-02-16 11:45:00,20.59,20.62,20.59,20.62,23400.0,17.874,17.9,17.874,17.9,23400.0
2011-02-16 11:50:00,20.62,20.63,20.61,20.62,10700.0,17.9,17.9087,17.8913,17.9,10700.0
2011-02-16 11:55:00,20.62,20.66,20.6,20.66,12900.0,17.9,17.9347,17.8827,17.9347,12900.0
2011-02-16 12:00:00,20.66,20.66,20.6,20.6,20300.0,17.9347,17.9347,17.8827,17.8827,20300.0
2011-02-16 12:05:00,20.59,20.6,20.53,20.53,34000.0,17.874,17.8827,17.8219,17.8219,34000.0
2011-02-16 12:10:00,20.53,20.59,20.53,20.58,13000.0,17.8219,17.874,17.8219,17.8653,13000.0
2011-02-16 12:15:00,20.59,20.6,20.55,20.56,23400.0,17.874,17.8827,17.8392,17.8479,23400.0
2011-02-16 12:20:00,20.56,20.57,20.53,20.56,12200.0,17.8479,17.8566,17.8219,17.8479,12200.0
2011-02-16 12:25:00,20.56,20.59,20.54,20.59,32400.0,17.8479,17.874,17.8306,17.874,32400.0
2011-02-16 12:30:00,20.6,20.61,20.6,20.61,5200.0,17.8827,17.8913,17.8827,17.8913,5200.0
2011-02-16 12:35:00,20.6,20.61,20.6,20.6,2300.0,17.8827,17.8913,17.8827,17.8827,2300.0
2011-02-16 12:40:00,20.61,20.61,20.57,20.57,18500.0,17.8913,17.8913,17.8566,17.8566,18500.0
2011-02-16 12:45:00,20.57,20.58,20.57,20.57,2400.0,17.8566,17.8653,17.8566,17.8566,2400.0
2011-02-16 12:50:00,20.57,20.58,20.56,20.57,11700.0,17.8566,17.8653,17.8479,17.8566,11700.0
2011-02-16 12:55:00,20.57,20.6,20.57,20.59,5900.0,17.8566,17.8827,17.8566,17.874,5900.0
2011-02-16 13:00:00,20.59,20.59,20.55,20.56,16300.0,17.874,17.874,17.8392,17.8479,16300.0
2011-02-16 13:05:00,20.55,20.58,20.55,20.58,16300.0,17.8392,17.8653,17.8392,17.8653,16300.0
2011-02-16 13:10:00,20.58,20.6,20.58,20.58,7800.0,17.8653,17.8827,17.8653,17.8653,7800.0
2011-02-16 13:15:00,20.59,20.6,20.57,20.6,21700.0,17.874,17.8827,17.8566,17.8827,21700.0
2011-02-16 13:20:00,20.6,20.61,20.58,20.59,11900.0,17.8827,17.8913,17.8653,17.874,11900.0
2011-02-16 13:25:00,20.59,20.59,20.58,20.59,6300.0,17.874,17.874,17.8653,17.874,6300.0
2011-02-16 13:30:00,20.57,20.59,20.55,20.57,17300.0,17.8566,17.874,17.8392,17.8566,17300.0
2011-02-16 13:35:00,20.57,20.6,20.56,20.59,14200.0,17.8566,17.8827,17.8479,17.874,14200.0
2011-02-16 13:40:00,20.59,20.62,20.59,20.61,13300.0,17.874,17.9,17.874,17.8913,13300.0
2011-02-16 13:45:00,20.61,20.62,20.61,20.61,2800.0,17.8913,17.9,17.8913,17.8913,2800.0
2011-02-16 13:50:00,20.61,20.61,20.59,20.6,10100.0,17.8913,17.8913,17.874,17.8827,10100.0
2011-02-16 13:55:00,20.6,20.61,20.58,20.61,8000.0,17.8827,17.8913,17.8653,17.8913,8000.0
2011-02-16 14:00:00,20.61,20.61,20.59,20.6,7700.0,17.8913,17.8913,17.874,17.8827,7700.0
2011-02-16 14:05:00,20.6,20.61,20.57,20.57,6000.0,17.8827,17.8913,17.8566,17.8566,6000.0
2011-02-16 14:10:00,20.57,20.58,20.54,20.54,14400.0,17.8566,17.8653,17.8306,17.8306,14400.0
2011-02-16 14:15:00,20.55,20.6,20.55,20.58,14800.0,17.8392,17.8827,17.8392,17.8653,14800.0
2011-02-16 14:20:00,20.57,20.58,20.55,20.56,7400.0,17.8566,17.8653,17.8392,17.8479,7400.0
2011-02-16 14:25:00,20.56,20.57,20.56,20.57,3800.0,17.8479,17.8566,17.8479,17.8566,3800.0
2011-02-16 14:30:00,20.56,20.6,20.56,20.59,11600.0,17.8479,17.8827,17.8479,17.874,11600.0
2011-02-16 14:35:00,20.6,20.6,20.59,20.6,7100.0,17.8827,17.8827,17.874,17.8827,7100.0
2011-02-16 14:40:00,20.6,20.61,20.59,20.6,7800.0,17.8827,17.8913,17.874,17.8827,7800.0
2011-02-16 14:45:00,20.6,20.61,20.59,20.6,14400.0,17.8827,17.8913,17.874,17.8827,14400.0
2011-02-16 14:50:00,20.6,20.61,20.59,20.61,13400.0,17.8827,17.8913,17.874,17.8913,13400.0
2011-02-16 14:55:00,20.6,20.61,20.58,20.59,11900.0,17.8827,17.8913,17.8653,17.874,11900.0
2011-02-16 15:00:00,20.58,20.59,20.58,20.59,3300.0,17.8653,17.874,17.8653,17.874,3300.0
2011-02-16 15:05:00,20.58,20.59,20.58,20.59,5800.0,17.8653,17.874,17.8653,17.874,5800.0
2011-02-16 15:10:00,20.58,20.59,20.58,20.58,4600.0,17.8653,17.874,17.8653,17.8653,4600.0
2011-02-16 15:15:00,20.58,20.62,20.58,20.59,31800.0,17.8653,17.9,17.8653,17.874,31800.0
2011-02-16 15:20:00,20.59,20.6,20.58,20.58,10400.0,17.874,17.8827,17.8653,17.8653,10400.0
2011-02-16 15:25:00,20.58,20.59,20.58,20.58,8400.0,17.8653,17.874,17.8653,17.8653,8400.0
2011-02-16 15:30:00,20.59,20.59,20.58,20.58,6400.0,17.874,17.874,17.8653,17.8653,6400.0
2011-02-16 15:35:00,20.58,20.61,20.58,20.6,18400.0,17.8653,17.8913,17.8653,17.8827,18400.0
2011-02-16 15:40:00,20.61,20.61,20.59,20.61,32500.0,17.8913,17.8913,17.874,17.8913,32500.0
2011-02-16 15:45:00,20.61,20.61,20.59,20.61,26500.0,17.8913,17.8913,17.874,17.8913,26500.0
2011-02-16 15:50:00,20.61,20.63,20.6,20.62,42700.0,17.8913,17.9087,17.8827,17.9,42700.0
2011-02-16 15:55:00,20.61,20.64,20.61,20.64,72300.0,17.8913,17.9174,17.8913,17.9174,72300.0
2011-02-17 09:30:00,20.61,20.68,20.6,20.65,17400.0,17.8913,17.9521,17.8827,17.9261,17400.0
2011-02-17 09:35:00,20.66,20.69,20.63,20.69,6300.0,17.9347,17.9608,17.9087,17.9608,6300.0
2011-02-17 09:40:00,20.69,20.74,20.69,20.72,14300.0,17.9608,18.0042,17.9608,17.9868,14300.0
2011-02-17 09:45:00,20.73,20.86,20.73,20.86,40200.0,17.9955,18.1084,17.9955,18.1084,40200.0
2011-02-17 09:50:00,20.86,20.86,20.79,20.8,17100.0,18.1084,18.1084,18.0476,18.0563,17100.0
2011-02-17 09:55:00,20.8,20.8,20.73,20.74,17900.0,18.0563,18.0563,17.9955,18.0042,17900.0
2011-02-17 10:00:00,20.74,20.82,20.73,20.82,20400.0,18.0042,18.0736,17.9955,18.0736,20400.0
2011-02-17 10:05:00,20.81,20.81,20.74,20.74,13800.0,18.065,18.065,18.0042,18.0042,13800.0
2011-02-17 10:10:00,20.74,20.76,20.68,20.72,21000.0,18.0042,18.0215,17.9521,17.9868,21000.0
2011-02-17 10:15:00,20.73,20.74,20.69,20.7,7800.0,17.9955,18.0042,17.9608,17.9695,7800.0
2011-02-17 10:20:00,20.7,20.75,20.7,20.75,13100.0,17.9695,18.0129,17.9695,18.0129,13100.0
2011-02-17 10:25:00,20.75,20.75,20.71,20.74,13700.0,18.0129,18.0129,17.9781,18.0042,13700.0
2011-02-17 10:30:00,20.74,20.77,20.73,20.76,7500.0,18.0042,18.0302,17.9955,18.0215,7500.0
2011-02-17 10:35:00,20.77,20.78,20.74,20.75,9300.0,18.0302,18.0389,18.0042,18.0129,9300.0
2011-02-17 10:40:00,20.75,20.75,20.68,20.71,11100.0,18.0129,18.0129,17.9521,17.9781,11100.0
2011-02-17 10:45:00,20.7,20.75,20.7,20.73,16000.0,17.9695,18.0129,17.9695,17.9955,16000.0
2011-02-17 10:50:00,20.72,20.74,20.71,20.74,10700.0,17.9868,18.0042,17.9781,18.0042,10700.0
2011-02-17 10:55:00,20.74,20.75,20.72,20.74,11600.0,18.0042,18.0129,17.9868,18.0042,11600.0
2011-02-17 11:00:00,20.75,20.75,20.73,20.74,8100.0,18.0129,18.0129,17.9955,18.0042,8100.0
2011-02-17 11:05:00,20.74,20.75,20.72,20.73,10400.0,18.0042,18.0129,17.9868,17.9955,10400.0
2011-02-17 11:10:00,20.72,20.77,20.72,20.77,6000.0,17.9868,18.0302,17.9868,18.0302,6000.0
2011-02-17 11:15:00,20.77,20.78,20.75,20.77,13800.0,18.0302,18.0389,18.0129,18.0302,13800.0
2011-02-17 11:20:00,20.77,20.81,20.77,20.81,6800.0,18.0302,18.065,18.0302,18.065,6800.0
2011-02-17 11:25:00,20.8,20.81,20.77,20.77,6900.0,18.0563,18.065,18.0302,18.0302,6900.0
2011-02-17 11:30:00,20.78,20.8,20.78,20.8,14100.0,18.0389,18.0563,18.0389,18.0563,14100.0
2011-02-17 11:35:00,20.79,20.8,20.77,20.79,8100.0,18.0476,18.0563,18.0302,18.0476,8100.0
2011-02-17 11:40:00,20.78,20.79,20.78,20.78,1700.0,18.0389,18.0476,18.0389,18.0389,1700.0
2011-02-17 11:45:00,20.78,20.78,20.77,20.78,7800.0,18.0389,18.0389,18.0302,18.0389,7800.0
2011-02-17 11:50:00,20.77,20.78,20.77,20.77,1600.0,18.0302,18.0389,18.0302,18.0302,1600.0
2011-02-17 11:55:00,20.77,20.78,20.77,20.77,1400.0,18.0302,18.0389,18.0302,18.0302,1400.0
2011-02-17 12:00:00,20.77,20.77,20.73,20.75,14800.0,18.0302,18.0302,17.9955,18.0129,14800.0
2011-02-17 12:05:00,20.75,20.77,20.74,20.75,7900.0,18.0129,18.0302,18.0042,18.0129,7900.0
2011-02-17 12:10:00,20.74,20.75,20.74,20.74,1800.0,18.0042,18.0129,18.0042,18.0042,1800.0
2011-02-17 12:15:00,20.75,20.75,20.72,20.74,13600.0,18.0129,18.0129,17.9868,18.0042,13600.0
2011-02-17 12:20:00,20.73,20.74,20.71,20.73,10100.0,17.9955,18.0042,17.9781,17.9955,10100.0
2011-02-17 12:25:00,20.72,20.73,20.72,20.72,1300.0,17.9868,17.9955,17.9868,17.9868,1300.0
2011-02-17 12:30:00,20.73,20.73,20.72,20.72,2500.0,17.9955,17.9955,17.9868,17.9868,2500.0
2011-02-17 12:35:00,20.72,20.74,20.7,20.74,19400.0,17.9868,18.0042,17.9695,18.0042,19400.0
2011-02-17 12:40:00,20.73,20.75,20.73,20.74,18700.0,17.9955,18.0129,17.9955,18.0042,18700.0
2011-02-17 12:45:00,20.75,20.77,20.74,20.77,8000.0,18.0129,18.0302,18.0042,18.0302,8000.0
2011-02-17 12:50:00,20.76,20.78,20.75,20.77,15000.0,18.0215,18.0389,18.0129,18.0302,15000.0
2011-02-17 12:55:00,20.77,20.78,20.77,20.77,6900.0,18.0302,18.0389,18.0302,18.0302,6900.0
2011-02-17 13:00:00,20.78,20.79,20.77,20.77,10100.0,18.0389,18.0476,18.0302,18.0302,10100.0
2011-02-17 13:05:00,20.77,20.83,20.77,20.83,23400.0,18.0302,18.0823,18.0302,18.0823,23400.0
2011-02-17 13:10:00,20.83,20.83,20.82,20.83,6600.0,18.0823,18.0823,18.0736,18.0823,6600.0
2011-02-17 13:15:00,20.82,20.83,20.82,20.82,7300.0,18.0736,18.0823,18.0736,18.0736,7300.0
2011-02-17 13:20:00,20.81,20.82,20.8,20.81,10900.0,18.065,18.0736,18.0563,18.065,10900.0
2011-02-17 13:25:00,20.81,20.82,20.81,20.81,4100.0,18.065,18.0736,18.065,18.065,4100.0
2011-02-17 13:30:00,20.82,20.82,20.8,20.8,4300.0,18.0736,18.0736,18.0563,18.0563,4300.0
2011-02-17 13:35:00,20.8,20.81,20.8,20.8,2000.0,18.0563,18.065,18.0563,18.0563,2000.0
2011-02-17 13:40:00,20.81,20.82,20.8,20.81,6100.0,18.065,18.0736,18.0563,18.065,6100.0
2011-02-17 13:45:00,20.81,20.83,20.8,20.83,5600.0,18.065,18.0823,18.0563,18.0823,5600.0
2011-02-17 13:50:00,20.82,20.83,20.82,20.82,1600.0,18.0736,18.0823,18.0736,18.0736,1600.0
2011-02-17 13:55:00,20.82,20.86,20.82,20.86,27100.0,18.0736,18.1084,18.0736,18.1084,27100.0
2011-02-17 14:00:00,20.86,20.86,20.85,20.85,4200.0,18.1084,18.1084,18.0997,18.0997,4200.0
2011-02-17 14:05:00,20.85,20.86,20.85,20.86,7900.0,18.0997,18.1084,18.0997,18.1084,7900.0
2011-02-17 14:10:00,20.86,20.86,20.85,20.85,7000.0,18.1084,18.1084,18.0997,18.0997,7000.0
2011-02-17 14:15:00,20.86,20.88,20.85,20.88,29900.0,18.1084,18.1257,18.0997,18.1257,29900.0
2011-02-17 14:20:00,20.88,20.93,20.88,20.93,49000.0,18.1257,18.1691,18.1257,18.1691,49000.0
2011-02-17 14:25:00,20.92,20.93,20.9,20.9,39100.0,18.1604,18.1691,18.1431,18.1431,39100.0
2011-02-17 14:30:00,20.9,20.93,20.9,20.93,18600.0,18.1431,18.1691,18.1431,18.1691,18600.0
2011-02-17 14:35:00,20.93,20.94,20.92,20.94,29700.0,18.1691,18.1778,18.1604,18.1778,29700.0
2011-02-17 14:40:00,20.93,20.94,20.92,20.93,18500.0,18.1691,18.1778,18.1604,18.1691,18500.0
2011-02-17 14:45:00,20.94,20.95,20.92,20.93,47900.0,18.1778,18.1865,18.1604,18.1691,47900.0
2011-02-17 14:50:00,20.94,20.94,20.93,20.94,31700.0,18.1778,18.1778,18.1691,18.1778,31700.0
2011-02-17 14:55:00,20.93,20.94,20.93,20.93,4100.0,18.1691,18.1778,18.1691,18.1691,4100.0
2011-02-17 15:00:00,20.94,20.94,20.93,20.93,6600.0,18.1778,18.1778,18.1691,18.1691,6600.0
2011-02-17 15:05:00,20.93,20.94,20.93,20.94,4300.0,18.1691,18.1778,18.1691,18.1778,4300.0
2011-02-17 15:10:00,20.93,20.94,20.93,20.93,25000.0,18.1691,18.1778,18.1691,18.1691,25000.0
2011-02-17 15:15:00,20.93,20.97,20.93,20.97,41600.0,18.1691,18.2038,18.1691,18.2038,41600.0
2011-02-17 15:20:00,20.96,20.98,20.95,20.97,90500.0,18.1952,18.2125,18.1865,18.2038,90500.0
2011-02-17 15:25:00,20.98,21.0,20.98,21.0,112400.0,18.2125,18.2299,18.2125,18.2299,112400.0
2011-02-17 15:30:00,20.99,21.0,20.97,20.99,134500.0,18.2212,18.2299,18.2038,18.2212,134500.0
2011-02-17 15:35:00,20.99,21.0,20.99,21.0,29100.0,18.2212,18.2299,18.2212,18.2299,29100.0
2011-02-17 15:40:00,21.0,21.05,20.99,21.05,70700.0,18.2299,18.2733,18.2212,18.2733,70700.0
2011-02-17 15:45:00,21.05,21.07,21.02,21.05,94000.0,18.2733,18.2907,18.2472,18.2733,94000.0
2011-02-17 15:50:00,21.06,21.06,21.03,21.05,66400.0,18.282,18.282,18.2559,18.2733,66400.0
2011-02-17 15:55:00,21.05,21.07,21.05,21.05,123500.0,18.2733,18.2907,18.2733,18.2733,123500.0
2011-02-18 09:30:00,21.02,21.1,20.95,21.01,182600.0,18.2472,18.3167,18.1865,18.2386,182600.0
2011-02-18 09:35:00,21.01,21.01,20.94,20.96,15700.0,18.2386,18.2386,18.1778,18.1952,15700.0
2011-02-18 09:40:00,20.95,20.97,20.92,20.95,8000.0,18.1865,18.2038,18.1604,18.1865,8000.0
2011-02-18 09:45:00,20.96,20.96,20.88,20.89,11500.0,18.1952,18.1952,18.1257,18.1344,11500.0
2011-02-18 09:50:00,20.9,20.95,20.9,20.94,12000.0,18.1431,18.1865,18.1431,18.1778,12000.0
2011-02-18 09:55:00,20.94,20.94,20.92,20.93,15000.0,18.1778,18.1778,18.1604,18.1691,15000.0
2011-02-18 10:00:00,20.92,20.93,20.92,20.93,1600.0,18.1604,18.1691,18.1604,18.1691,1600.0
2011-02-18 10:05:00,20.92,20.93,20.92,20.93,2900.0,18.1604,18.1691,18.1604,18.1691,2900.0
2011-02-18 10:10:00,20.92,20.93,20.89,20.91,29400.0,18.1604,18.1691,18.1344,18.1518,29400.0
2011-02-18 10:15:00,20.91,20.91,20.87,20.87,19300.0,18.1518,18.1518,18.117,18.117,19300.0
2011-02-18 10:20:00,20.88,20.89,20.87,20.89,6100.0,18.1257,18.1344,18.117,18.1344,6100.0
2011-02-18 10:25:00,20.89,20.91,20.87,20.88,11500.0,18.1344,18.1518,18.117,18.1257,11500.0
2011-02-18 10:30:00,20.89,20.89,20.87,20.88,13600.0,18.1344,18.1344,18.117,18.1257,13600.0
2011-02-18 10:35:00,20.89,20.91,20.88,20.9,22500.0,18.1344,18.1518,18.1257,18.1431,22500.0
2011-02-18 10:40:00,20.9,20.92,20.89,20.89,29000.0,18.1431,18.1604,18.1344,18.1344,29000.0
2011-02-18 10:45:00,20.9,20.9,20.88,20.88,4400.0,18.1431,18.1431,18.1257,18.1257,4400.0
2011-02-18 10:50:00,20.89,20.89,20.88,20.89,2900.0,18.1344,18.1344,18.1257,18.1344,2900.0
2011-02-18 10:55:00,20.88,20.9,20.88,20.9,5900.0,18.1257,18.1431,18.1257,18.1431,5900.0
2011-02-18 11:00:00,20.9,20.92,20.9,20.91,30000.0,18.1431,18.1604,18.1431,18.1518,30000.0
2011-02-18 11:05:00,20.92,20.95,20.92,20.95,9600.0,18.1604,18.1865,18.1604,18.1865,9600.0
2011-02-18 11:10:00,20.94,20.95,20.94,20.95,3500.0,18.1778,18.1865,18.1778,18.1865,3500.0
2011-02-18 11:15:00,20.94,20.95,20.94,20.95,2600.0,18.1778,18.1865,18.1778,18.1865,2600.0
2011-02-18 11:20:00,20.95,20.98,20.94,20.97,13800.0,18.1865,18.2125,18.1778,18.2038,13800.0
2011-02-18 11:25:00,20.97,21.03,20.97,21.03,38600.0,18.2038,18.2559,18.2038,18.2559,38600.0
2011-02-18 11:30:00,21.04,21.04,21.0,21.02,19500.0,18.2646,18.2646,18.2299,18.2472,19500.0
2011-02-18 11:35:00,21.02,21.03,20.97,20.97,24700.0,18.2472,18.2559,18.2038,18.2038,24700.0
2011-02-18 11:40:00,20.98,20.99,20.97,20.98,4700.0,18.2125,18.2212,18.2038,18.2125,4700.0
2011-02-18 11:45:00,20.98,21.03,20.98,21.01,11500.0,18.2125,18.2559,18.2125,18.2386,11500.0
2011-02-18 11:50:00,21.01,21.01,21.0,21.0,4200.0,18.2386,18.2386,18.2299,18.2299,4200.0
2011-02-18 11:55:00,21.0,21.01,20.98,20.98,5500.0,18.2299,18.2386,18.2125,18.2125,5500.0
2011-02-18 12:00:00,20.99,21.03,20.98,21.03,6600.0,18.2212,18.2559,18.2125,18.2559,6600.0
2011-02-18 12:05:00,21.02,21.03,21.02,21.02,2900.0,18.2472,18.2559,18.2472,18.2472,2900.0
2011-02-18 12:10:00,21.02,21.03,21.02,21.03,2000.0,18.2472,18.2559,18.2472,18.2559,2000.0
2011-02-18 12:15:00,21.03,21.05,21.02,21.03,8400.0,18.2559,18.2733,18.2472,18.2559,8400.0
2011-02-18 12:20:00,21.03,21.04,21.03,21.03,700.0,18.2559,18.2646,18.2559,18.2559,700.0
2011-02-18 12:25:00,21.04,21.04,21.03,21.03,1700.0,18.2646,18.2646,18.2559,18.2559,1700.0
2011-02-18 12:30:00,21.03,21.04,21.03,21.03,3300.0,18.2559,18.2646,18.2559,18.2559,3300.0
2011-02-18 12:35:00,21.04,21.04,21.03,21.04,1900.0,18.2646,18.2646,18.2559,18.2646,1900.0
2011-02-18 12:40:00,21.04,21.04,21.03,21.04,3600.0,18.2646,18.2646,18.2559,18.2646,3600.0
2011-02-18 12:45:00,21.03,21.04,21.0,21.02,10300.0,18.2559,18.2646,18.2299,18.2472,10300.0
2011-02-18 12:50:00,21.01,21.04,21.01,21.03,2900.0,18.2386,18.2646,18.2386,18.2559,2900.0
2011-02-18 12:55:00,21.04,21.04,21.03,21.03,900.0,18.2646,18.2646,18.2559,18.2559,900.0
2011-02-18 13:00:00,21.03,21.03,21.02,21.02,5100.0,18.2559,18.2559,18.2472,18.2472,5100.0
2011-02-18 13:05:00,21.03,21.03,21.02,21.03,1700.0,18.2559,18.2559,18.2472,18.2559,1700.0
2011-02-18 13:10:00,21.03,21.04,21.03,21.04,4700.0,18.2559,18.2646,18.2559,18.2646,4700.0
2011-02-18 13:15:00,21.04,21.04,21.01,21.02,10900.0,18.2646,18.2646,18.2386,18.2472,10900.0
2011-02-18 13:20:00,21.02,21.03,21.01,21.01,27600.0,18.2472,18.2559,18.2386,18.2386,27600.0
2011-02-18 13:25:00,21.01,21.02,21.0,21.0,4900.0,18.2386,18.2472,18.2299,18.2299,4900.0
2011-02-18 13:30:00,21.01,21.01,20.97,20.98,15600.0,18.2386,18.2386,18.2038,18.2125,15600.0
2011-02-18 13:35:00,20.97,20.98,20.93,20.94,61500.0,18.2038,18.2125,18.1691,18.1778,61500.0
2011-02-18 13:40:00,20.93,20.94,20.93,20.94,4200.0,18.1691,18.1778,18.1691,18.1778,4200.0
2011-02-18 13:45:00,20.94,20.94,20.93,20.94,9500.0,18.1778,18.1778,18.1691,18.1778,9500.0
2011-02-18 13:50:00,20.93,20.97,20.93,20.96,28900.0,18.1691,18.2038,18.1691,18.1952,28900.0
2011-02-18 13:55:00,20.96,20.98,20.95,20.98,11600.0,18.1952,18.2125,18.1865,18.2125,11600.0
2011-02-18 14:00:00,20.97,20.97,20.96,20.96,3000.0,18.2038,18.2038,18.1952,18.1952,3000.0
2011-02-18 14:05:00,20.96,20.97,20.96,20.96,5300.0,18.1952,18.2038,18.1952,18.1952,5300.0
2011-02-18 14:10:00,20.96,20.97,20.96,20.97,3900.0,18.1952,18.2038,18.1952,18.2038,3900.0
2011-02-18 14:15:00,20.96,20.97,20.94,20.95,17500.0,18.1952,18.2038,18.1778,18.1865,17500.0
2011-02-18 14:20:00,20.94,20.96,20.94,20.96,26500.0,18.1778,18.1952,18.1778,18.1952,26500.0
2011-02-18 14:25:00,20.96,20.99,20.95,20.98,39800.0,18.1952,18.2212,18.1865,18.2125,39800.0
2011-02-18 14:30:00,20.98,20.98,20.95,20.96,47500.0,18.2125,18.2125,18.1865,18.1952,47500.0
2011-02-18 14:35:00,20.96,20.98,20.95,20.96,57200.0,18.1952,18.2125,18.1865,18.1952,57200.0
2011-02-18 14:40:00,20.95,20.96,20.93,20.94,38500.0,18.1865,18.1952,18.1691,18.1778,38500.0
2011-02-18 14:45:00,20.94,20.99,20.94,20.98,10400.0,18.1778,18.2212,18.1778,18.2125,10400.0
2011-02-18 14:50:00,20.98,20.99,20.96,20.96,5000.0,18.2125,18.2212,18.1952,18.1952,5000.0
2011-02-18 14:55:00,20.96,20.97,20.94,20.94,11500.0,18.1952,18.2038,18.1778,18.1778,11500.0
2011-02-18 15:00:00,20.95,20.96,20.94,20.96,13100.0,18.1865,18.1952,18.1778,18.1952,13100.0
2011-02-18 15:05:00,20.96,20.96,20.95,20.96,4500.0,18.1952,18.1952,18.1865,18.1952,4500.0
2011-02-18 15:10:00,20.95,20.96,20.94,20.95,7100.0,18.1865,18.1952,18.1778,18.1865,7100.0
2011-02-18 15:15:00,20.94,20.95,20.94,20.95,6600.0,18.1778,18.1865,18.1778,18.1865,6600.0
2011-02-18 15:20:00,20.94,20.97,20.94,20.96,16200.0,18.1778,18.2038,18.1778,18.1952,16200.0
2011-02-18 15:25:00,20.97,20.97,20.94,20.95,15000.0,18.2038,18.2038,18.1778,18.1865,15000.0
2011-02-18 15:30:00,20.95,20.95,20.93,20.94,26500.0,18.1865,18.1865,18.1691,18.1778,26500.0
2011-02-18 15:35:00,20.94,20.95,20.94,20.94,20000.0,18.1778,18.1865,18.1778,18.1778,20000.0
2011-02-18 15:40:00,20.95,20.95,20.94,20.95,14000.0,18.1865,18.1865,18.1778,18.1865,14000.0
2011-02-18 15:45:00,20.95,20.98,20.94,20.97,47300.0,18.1865,18.2125,18.1778,18.2038,47300.0
2011-02-18 15:50:00,20.97,20.98,20.94,20.98,82600.0,18.2038,18.2125,18.1778,18.2125,82600.0
2011-02-18 15:55:00,20.97,20.98,20.95,20.96,80200.0,18.2038,18.2125,18.1865,18.1952,80200.0
2011-02-22 09:30:00,20.83,20.84,20.77,20.83,60800.0,18.0823,18.091,18.0302,18.0823,60800.0
2011-02-22 09:35:00,20.82,20.9,20.79,20.89,18300.0,18.0736,18.1431,18.0476,18.1344,18300.0
2011-02-22 09:40:00,20.9,20.9,20.82,20.83,37400.0,18.1431,18.1431,18.0736,18.0823,37400.0
2011-02-22 09:45:00,20.82,20.89,20.79,20.81,23500.0,18.0736,18.1344,18.0476,18.065,23500.0
2011-02-22 09:50:00,20.81,20.84,20.75,20.75,37500.0,18.065,18.091,18.0129,18.0129,37500.0
2011-02-22 09:55:00,20.75,20.76,20.66,20.71,40800.0,18.0129,18.0215,17.9347,17.9781,40800.0
2011-02-22 10:00:00,20.71,20.76,20.66,20.75,35400.0,17.9781,18.0215,17.9347,18.0129,35400.0
2011-02-22 10:05:00,20.74,20.8,20.74,20.78,25000.0,18.0042,18.0563,18.0042,18.0389,25000.0
2011-02-22 10:10:00,20.79,20.79,20.74,20.75,17900.0,18.0476,18.0476,18.0042,18.0129,17900.0
2011-02-22 10:15:00,20.75,20.79,20.72,20.72,18400.0,18.0129,18.0476,17.9868,17.9868,18400.0
2011-02-22 10:20:00,20.72,20.87,20.72,20.84,245200.0,17.9868,18.117,17.9868,18.091,245200.0
2011-02-22 10:25:00,20.83,20.86,20.67,20.69,153200.0,18.0823,18.1084,17.9434,17.9608,153200.0
2011-02-22 10:30:00,20.68,20.74,20.58,20.63,52600.0,17.9521,18.0042,17.8653,17.9087,52600.0
2011-02-22 10:35:00,20.64,20.66,20.57,20.66,42400.0,17.9174,17.9347,17.8566,17.9347,42400.0
2011-02-22 10:40:00,20.65,20.69,20.63,20.68,17800.0,17.9261,17.9608,17.9087,17.9521,17800.0
2011-02-22 10:45:00,20.68,20.72,20.68,20.72,17800.0,17.9521,17.9868,17.9521,17.9868,17800.0
2011-02-22 10:50:00,20.71,20.76,20.71,20.74,12200.0,17.9781,18.0215,17.9781,18.0042,12200.0
2011-02-22 10:55:00,20.74,20.75,20.73,20.75,12900.0,18.0042,18.0129,17.9955,18.0129,12900.0
2011-02-22 11:00:00,20.75,20.75,20.72,20.74,22200.0,18.0129,18.0129,17.9868,18.0042,22200.0
2011-02-22 11:05:00,20.74,20.74,20.71,20.73,20400.0,18.0042,18.0042,17.9781,17.9955,20400.0
2011-02-22 11:10:00,20.73,20.73,20.69,20.73,12700.0,17.9955,17.9955,17.9608,17.9955,12700.0
2011-02-22 11:15:00,20.73,20.73,20.67,20.69,21300.0,17.9955,17.9955,17.9434,17.9608,21300.0
2011-02-22 11:20:00,20.69,20.69,20.68,20.69,4000.0,17.9608,17.9608,17.9521,17.9608,4000.0
2011-02-22 11:25:00,20.69,20.7,20.68,20.7,11200.0,17.9608,17.9695,17.9521,17.9695,11200.0
2011-02-22 11:30:00,20.7,20.73,20.69,20.72,10900.0,17.9695,17.9955,17.9608,17.9868,10900.0
2011-02-22 11:35:00,20.72,20.74,20.71,20.74,12600.0,17.9868,18.0042,17.9781,18.0042,12600.0
2011-02-22 11:40:00,20.74,20.75,20.72,20.72,21700.0,18.0042,18.0129,17.9868,17.9868,21700.0
2011-02-22 11:45:00,20.71,20.71,20.69,20.7,13200.0,17.9781,17.9781,17.9608,17.9695,13200.0
2011-02-22 11:50:00,20.69,20.69,20.67,20.69,6800.0,17.9608,17.9608,17.9434,17.9608,6800.0
2011-02-22 11:55:00,20.69,20.71,20.69,20.7,16600.0,17.9608,17.9781,17.9608,17.9695,16600.0
2011-02-22 12:00:00,20.7,20.7,20.65,20.66,12800.0,17.9695,17.9695,17.9261,17.9347,12800.0
2011-02-22 12:05:00,20.66,20.67,20.62,20.62,16400.0,17.9347,17.9434,17.9,17.9,16400.0
2011-02-22 12:10:00,20.61,20.61,20.53,20.56,24800.0,17.8913,17.8913,17.8219,17.8479,24800.0
2011-02-22 12:15:00,20.56,20.63,20.54,20.63,26500.0,17.8479,17.9087,17.8306,17.9087,26500.0
2011-02-22 12:20:00,20.63,20.64,20.59,20.59,12200.0,17.9087,17.9174,17.874,17.874,12200.0
2011-02-22 12:25:00,20.6,20.62,20.59,20.6,15000.0,17.8827,17.9,17.874,17.8827,15000.0
2011-02-22 12:30:00,20.6,20.61,20.59,20.59,20700.0,17.8827,17.8913,17.874,17.874,20700.0
2011-02-22 12:35:00,20.6,20.62,20.59,20.62,9800.0,17.8827,17.9,17.874,17.9,9800.0
2011-02-22 12:40:00,20.62,20.63,20.59,20.59,11400.0,17.9,17.9087,17.874,17.874,11400.0
2011-02-22 12:45:00,20.59,20.64,20.59,20.6,10900.0,17.874,17.9174,17.874,17.8827,10900.0
2011-02-22 12:50:00,20.59,20.59,20.57,20.57,11500.0,17.874,17.874,17.8566,17.8566,11500.0
2011-02-22 12:55:00,20.58,20.59,20.57,20.58,7500.0,17.8653,17.874,17.8566,17.8653,7500.0
2011-02-22 13:00:00,20.59,20.59,20.57,20.58,8100.0,17.874,17.874,17.8566,17.8653,8100.0
2011-02-22 13:05:00,20.59,20.59,20.58,20.59,13100.0,17.874,17.874,17.8653,17.874,13100.0
2011-02-22 13:10:00,20.58,20.58,20.54,20.57,21000.0,17.8653,17.8653,17.8306,17.8566,21000.0
2011-02-22 13:15:00,20.57,20.57,20.54,20.54,13500.0,17.8566,17.8566,17.8306,17.8306,13500.0
2011-02-22 13:20:00,20.55,20.55,20.49,20.5,15300.0,17.8392,17.8392,17.7872,17.7958,15300.0
2011-02-22 13:25:00,20.49,20.51,20.47,20.5,46700.0,17.7872,17.8045,17.7698,17.7958,46700.0
2011-02-22 13:30:00,20.49,20.5,20.48,20.49,17600.0,17.7872,17.7958,17.7785,17.7872,17600.0
2011-02-22 13:35:00,20.49,20.5,20.49,20.5,5100.0,17.7872,17.7958,17.7872,17.7958,5100.0
2011-02-22 13:40:00,20.49,20.5,20.47,20.47,13000.0,17.7872,17.7958,17.7698,17.7698,13000.0
2011-02-22 13:45:00,20.48,20.48,20.43,20.43,39900.0,17.7785,17.7785,17.7351,17.7351,39900.0
2011-02-22 13:50:00,20.43,20.43,20.38,20.41,49300.0,17.7351,17.7351,17.6917,17.7177,49300.0
2011-02-22 13:55:00,20.41,20.42,20.39,20.39,10800.0,17.7177,17.7264,17.7004,17.7004,10800.0
2011-02-22 14:00:00,20.39,20.44,20.39,20.42,13700.0,17.7004,17.7438,17.7004,17.7264,13700.0
2011-02-22 14:05:00,20.42,20.43,20.39,20.42,20600.0,17.7264,17.7351,17.7004,17.7264,20600.0
2011-02-22 14:10:00,20.41,20.44,20.41,20.43,6500.0,17.7177,17.7438,17.7177,17.7351,6500.0
2011-02-22 14:15:00,20.43,20.44,20.42,20.42,19100.0,17.7351,17.7438,17.7264,17.7264,19100.0
2011-02-22 14:20:00,20.43,20.43,20.39,20.4,13700.0,17.7351,17.7351,17.7004,17.709,13700.0
2011-02-22 14:25:00,20.41,20.44,20.4,20.4,35000.0,17.7177,17.7438,17.709,17.709,35000.0
2011-02-22 14:30:00,20.4,20.44,20.39,20.43,11300.0,17.709,17.7438,17.7004,17.7351,11300.0
2011-02-22 14:35:00,20.44,20.46,20.43,20.43,30500.0,17.7438,17.7611,17.7351,17.7351,30500.0
2011-02-22 14:40:00,20.43,20.43,20.4,20.41,15400.0,17.7351,17.7351,17.709,17.7177,15400.0
2011-02-22 14:45:00,20.41,20.43,20.4,20.43,11500.0,17.7177,17.7351,17.709,17.7351,11500.0
2011-02-22 14:50:00,20.43,20.45,20.42,20.44,14200.0,17.7351,17.7524,17.7264,17.7438,14200.0
2011-02-22 14:55:00,20.44,20.45,20.42,20.43,22500.0,17.7438,17.7524,17.7264,17.7351,22500.0
2011-02-22 15:00:00,20.43,20.43,20.42,20.42,19400.0,17.7351,17.7351,17.7264,17.7264,19400.0
2011-02-22 15:05:00,20.42,20.43,20.34,20.35,64400.0,17.7264,17.7351,17.6569,17.6656,64400.0
2011-02-22 15:10:00,20.34,20.36,20.33,20.34,39200.0,17.6569,17.6743,17.6483,17.6569,39200.0
2011-02-22 15:15:00,20.33,20.34,20.29,20.3,25100.0,17.6483,17.6569,17.6135,17.6222,25100.0
2011-02-22 15:20:00,20.29,20.3,20.27,20.27,37000.0,17.6135,17.6222,17.5962,17.5962,37000.0
2011-02-22 15:25:00,20.27,20.3,20.24,20.25,40900.0,17.5962,17.6222,17.5701,17.5788,40900.0
2011-02-22 15:30:00,20.25,20.3,20.25,20.3,35100.0,17.5788,17.6222,17.5788,17.6222,35100.0
2011-02-22 15:35:00,20.29,20.3,20.21,20.21,58200.0,17.6135,17.6222,17.5441,17.5441,58200.0
2011-02-22 15:40:00,20.22,20.25,20.21,20.21,65400.0,17.5528,17.5788,17.5441,17.5441,65400.0
2011-02-22 15:45:00,20.2,20.21,20.14,20.15,194900.0,17.5354,17.5441,17.4833,17.492,194900.0
2011-02-22 15:50:00,20.14,20.15,20.11,20.13,149700.0,17.4833,17.492,17.4573,17.4746,149700.0
2011-02-22 15:55:00,20.14,20.17,20.13,20.16,267800.0,17.4833,17.5094,17.4746,17.5007,267800.0
2011-02-23 09:30:00,20.13,20.56,20.1,20.56,78000.0,17.4746,17.8479,17.4486,17.8479,78000.0
2011-02-23 09:35:00,20.55,20.62,20.51,20.62,37000.0,17.8392,17.9,17.8045,17.9,37000.0
2011-02-23 09:40:00,20.61,20.65,20.54,20.62,20400.0,17.8913,17.9261,17.8306,17.9,20400.0
2011-02-23 09:45:00,20.62,20.66,20.49,20.49,41600.0,17.9,17.9347,17.7872,17.7872,41600.0
2011-02-23 09:50:00,20.49,20.59,20.48,20.58,34000.0,17.7872,17.874,17.7785,17.8653,34000.0
2011-02-23 09:55:00,20.57,20.57,20.41,20.44,16700.0,17.8566,17.8566,17.7177,17.7438,16700.0
2011-02-23 10:00:00,20.44,20.45,20.39,20.43,14400.0,17.7438,17.7524,17.7004,17.7351,14400.0
2011-02-23 10:05:00,20.44,20.47,20.28,20.28,40300.0,17.7438,17.7698,17.6049,17.6049,40300.0
2011-02-23 10:10:00,20.29,20.29,20.22,20.25,26300.0,17.6135,17.6135,17.5528,17.5788,26300.0
2011-02-23 10:15:00,20.25,20.3,20.25,20.27,20700.0,17.5788,17.6222,17.5788,17.5962,20700.0
2011-02-23 10:20:00,20.27,20.3,20.22,20.3,33800.0,17.5962,17.6222,17.5528,17.6222,33800.0
2011-02-23 10:25:00,20.3,20.3,20.26,20.26,9800.0,17.6222,17.6222,17.5875,17.5875,9800.0
2011-02-23 10:30:00,20.26,20.28,20.18,20.18,26000.0,17.5875,17.6049,17.5181,17.5181,26000.0
2011-02-23 10:35:00,20.18,20.22,20.17,20.18,19000.0,17.5181,17.5528,17.5094,17.5181,19000.0
2011-02-23 10:40:00,20.18,20.18,20.09,20.09,14800.0,17.5181,17.5181,17.4399,17.4399,14800.0
2011-02-23 10:45:00,20.1,20.18,20.09,20.18,10900.0,17.4486,17.5181,17.4399,17.5181,10900.0
2011-02-23 10:50:00,20.18,20.26,20.16,20.25,12600.0,17.5181,17.5875,17.5007,17.5788,12600.0
2011-02-23 10:55:00,20.25,20.28,20.25,20.28,7300.0,17.5788,17.6049,17.5788,17.6049,7300.0
2011-02-23 11:00:00,20.29,20.3,20.28,20.3,3000.0,17.6135,17.6222,17.6049,17.6222,3000.0
2011-02-23 11:05:00,20.29,20.33,20.28,20.3,18400.0,17.6135,17.6483,17.6049,17.6222,18400.0
2011-02-23 11:10:00,20.29,20.29,20.26,20.28,14600.0,17.6135,17.6135,17.5875,17.6049,14600.0
2011-02-23 11:15:00,20.27,20.31,20.26,20.26,14000.0,17.5962,17.6309,17.5875,17.5875,14000.0
2011-02-23 11:20:00,20.27,20.29,20.27,20.28,5600.0,17.5962,17.6135,17.5962,17.6049,5600.0
2011-02-23 11:25:00,20.29,20.31,20.27,20.28,12000.0,17.6135,17.6309,17.5962,17.6049,12000.0
2011-02-23 11:30:00,20.27,20.27,20.16,20.17,30900.0,17.5962,17.5962,17.5007,17.5094,30900.0
2011-02-23 11:35:00,20.16,20.16,20.12,20.13,10300.0,17.5007,17.5007,17.466,17.4746,10300.0
2011-02-23 11:40:00,20.13,20.13,20.1,20.13,18500.0,17.4746,17.4746,17.4486,17.4746,18500.0
2011-02-23 11:45:00,20.13,20.13,20.07,20.1,14600.0,17.4746,17.4746,17.4226,17.4486,14600.0
2011-02-23 11:50:00,20.11,20.16,20.11,20.16,7000.0,17.4573,17.5007,17.4573,17.5007,7000.0
2011-02-23 11:55:00,20.15,20.18,20.1,20.1,9100.0,17.492,17.5181,17.4486,17.4486,9100.0
2011-02-23 12:00:00,20.11,20.13,20.1,20.1,9400.0,17.4573,17.4746,17.4486,17.4486,9400.0
2011-02-23 12:05:00,20.11,20.12,20.1,20.1,6700.0,17.4573,17.466,17.4486,17.4486,6700.0
2011-02-23 12:10:00,20.09,20.12,20.07,20.11,3700.0,17.4399,17.466,17.4226,17.4573,3700.0
2011-02-23 12:15:00,20.11,20.12,20.1,20.11,15000.0,17.4573,17.466,17.4486,17.4573,15000.0
2011-02-23 12:20:00,20.1,20.17,20.09,20.17,9500.0,17.4486,17.5094,17.4399,17.5094,9500.0
2011-02-23 12:25:00,20.16,20.18,20.15,20.18,7600.0,17.5007,17.5181,17.492,17.5181,7600.0
2011-02-23 12:30:00,20.18,20.21,20.17,20.19,16900.0,17.5181,17.5441,17.5094,17.5267,16900.0
2011-02-23 12:35:00,20.19,20.23,20.19,20.22,10500.0,17.5267,17.5615,17.5267,17.5528,10500.0
2011-02-23 12:40:00,20.22,20.23,20.19,20.23,17000.0,17.5528,17.5615,17.5267,17.5615,17000.0
2011-02-23 12:45:00,20.23,20.25,20.22,20.22,32200.0,17.5615,17.5788,17.5528,17.5528,32200.0
2011-02-23 12:50:00,20.23,20.24,20.22,20.23,7700.0,17.5615,17.5701,17.5528,17.5615,7700.0
2011-02-23 12:55:00,20.24,20.28,20.24,20.26,13400.0,17.5701,17.6049,17.5701,17.5875,13400.0
2011-02-23 13:00:00,20.26,20.29,20.25,20.29,6900.0,17.5875,17.6135,17.5788,17.6135,6900.0
2011-02-23 13:05:00,20.29,20.3,20.28,20.28,24100.0,17.6135,17.6222,17.6049,17.6049,24100.0
2011-02-23 13:10:00,20.28,20.28,20.27,20.27,9200.0,17.6049,17.6049,17.5962,17.5962,9200.0
2011-02-23 13:15:00,20.28,20.28,20.22,20.23,39200.0,17.6049,17.6049,17.5528,17.5615,39200.0
2011-02-23 13:20:00,20.23,20.28,20.22,20.28,17900.0,17.5615,17.6049,17.5528,17.6049,17900.0
2011-02-23 13:25:00,20.29,20.31,20.28,20.31,7700.0,17.6135,17.6309,17.6049,17.6309,7700.0
2011-02-23 13:30:00,20.3,20.3,20.28,20.28,6500.0,17.6222,17.6222,17.6049,17.6049,6500.0
2011-02-23 13:35:00,20.29,20.35,20.29,20.35,10400.0,17.6135,17.6656,17.6135,17.6656,10400.0
2011-02-23 13:40:00,20.34,20.35,20.27,20.3,23400.0,17.6569,17.6656,17.5962,17.6222,23400.0
2011-02-23 13:45:00,20.3,20.3,20.27,20.27,33500.0,17.6222,17.6222,17.5962,17.5962,33500.0
2011-02-23 13:50:00,20.27,20.33,20.27,20.33,23000.0,17.5962,17.6483,17.5962,17.6483,23000.0
2011-02-23 13:55:00,20.33,20.33,20.31,20.32,9400.0,17.6483,17.6483,17.6309,17.6396,9400.0
2011-02-23 14:00:00,20.32,20.35,20.32,20.34,18000.0,17.6396,17.6656,17.6396,17.6569,18000.0
2011-02-23 14:05:00,20.35,20.35,20.32,20.34,8700.0,17.6656,17.6656,17.6396,17.6569,8700.0
2011-02-23 14:10:00,20.35,20.35,20.3,20.3,8500.0,17.6656,17.6656,17.6222,17.6222,8500.0
2011-02-23 14:15:00,20.31,20.34,20.3,20.34,5800.0,17.6309,17.6569,17.6222,17.6569,5800.0
2011-02-23 14:20:00,20.34,20.35,20.34,20.34,14400.0,17.6569,17.6656,17.6569,17.6569,14400.0
2011-02-23 14:25:00,20.35,20.35,20.29,20.3,21500.0,17.6656,17.6656,17.6135,17.6222,21500.0
2011-02-23 14:30:00,20.3,20.31,20.28,20.29,29700.0,17.6222,17.6309,17.6049,17.6135,29700.0
2011-02-23 14:35:00,20.29,20.29,20.27,20.28,12400.0,17.6135,17.6135,17.5962,17.6049,12400.0
2011-02-23 14:40:00,20.27,20.29,20.25,20.26,20700.0,17.5962,17.6135,17.5788,17.5875,20700.0
2011-02-23 14:45:00,20.26,20.3,20.25,20.25,23400.0,17.5875,17.6222,17.5788,17.5788,23400.0
2011-02-23 14:50:00,20.25,20.29,20.22,20.29,19600.0,17.5788,17.6135,17.5528,17.6135,19600.0
2011-02-23 14:55:00,20.29,20.31,20.29,20.31,18600.0,17.6135,17.6309,17.6135,17.6309,18600.0
2011-02-23 15:00:00,20.3,20.31,20.3,20.31,6000.0,17.6222,17.6309,17.6222,17.6309,6000.0
2011-02-23 15:05:00,20.31,20.34,20.3,20.3,27800.0,17.6309,17.6569,17.6222,17.6222,27800.0
2011-02-23 15:10:00,20.31,20.32,20.3,20.32,8200.0,17.6309,17.6396,17.6222,17.6396,8200.0
2011-02-23 15:15:00,20.33,20.33,20.3,20.33,23100.0,17.6483,17.6483,17.6222,17.6483,23100.0
2011-02-23 15:20:00,20.33,20.38,20.33,20.38,21900.0,17.6483,17.6917,17.6483,17.6917,21900.0
2011-02-23 15:25:00,20.38,20.38,20.36,20.38,27200.0,17.6917,17.6917,17.6743,17.6917,27200.0
2011-02-23 15:30:00,20.37,20.38,20.31,20.35,30600.0,17.683,17.6917,17.6309,17.6656,30600.0
2011-02-23 15:35:00,20.35,20.37,20.33,20.36,13800.0,17.6656,17.683,17.6483,17.6743,13800.0
2011-02-23 15:40:00,20.37,20.38,20.33,20.37,24200.0,17.683,17.6917,17.6483,17.683,24200.0
2011-02-23 15:45:00,20.37,20.38,20.35,20.35,50400.0,17.683,17.6917,17.6656,17.6656,50400.0
2011-02-23 15:50:00,20.35,20.4,20.33,20.36,63700.0,17.6656,17.709,17.6483,17.6743,63700.0
2011-02-23 15:55:00,20.35,20.41,20.35,20.39,128900.0,17.6656,17.7177,17.6656,17.7004,128900.0
2011-02-24 09:30:00,20.35,20.36,20.22,20.31,51900.0,17.6656,17.6743,17.5528,17.6309,51900.0
2011-02-24 09:35:00,20.34,20.47,20.3,20.47,28100.0,17.6569,17.7698,17.6222,17.7698,28100.0
2011-02-24 09:40:00,20.45,20.45,20.33,20.43,18000.0,17.7524,17.7524,17.6483,17.7351,18000.0
2011-02-24 09:45:00,20.43,20.44,20.34,20.34,12200.0,17.7351,17.7438,17.6569,17.6569,12200.0
2011-02-24 09:50:00,20.34,20.39,20.29,20.29,14000.0,17.6569,17.7004,17.6135,17.6135,14000.0
2011-02-24 09:55:00,20.29,20.45,20.28,20.45,17500.0,17.6135,17.7524,17.6049,17.7524,17500.0
2011-02-24 10:00:00,20.45,20.45,20.24,20.25,26600.0,17.7524,17.7524,17.5701,17.5788,26600.0
2011-02-24 10:05:00,20.25,20.33,20.22,20.31,10300.0,17.5788,17.6483,17.5528,17.6309,10300.0
2011-02-24 10:10:00,20.31,20.32,20.24,20.25,12400.0,17.6309,17.6396,17.5701,17.5788,12400.0
2011-02-24 10:15:00,20.25,20.28,20.22,20.28,11000.0,17.5788,17.6049,17.5528,17.6049,11000.0
2011-02-24 10:20:00,20.28,20.29,20.25,20.25,8000.0,17.6049,17.6135,17.5788,17.5788,8000.0
2011-02-24 10:25:00,20.25,20.25,20.17,20.25,21200.0,17.5788,17.5788,17.5094,17.5788,21200.0
2011-02-24 10:30:00,20.24,20.27,20.21,20.27,13000.0,17.5701,17.5962,17.5441,17.5962,13000.0
2011-02-24 10:35:00,20.26,20.29,20.21,20.24,14100.0,17.5875,17.6135,17.5441,17.5701,14100.0
2011-02-24 10:40:00,20.23,20.25,20.21,20.22,5100.0,17.5615,17.5788,17.5441,17.5528,5100.0
2011-02-24 10:45:00,20.23,20.25,20.19,20.25,10900.0,17.5615,17.5788,17.5267,17.5788,10900.0
2011-02-24 10:50:00,20.24,20.28,20.24,20.28,6000.0,17.5701,17.6049,17.5701,17.6049,6000.0
2011-02-24 10:55:00,20.27,20.27,20.21,20.23,5500.0,17.5962,17.5962,17.5441,17.5615,5500.0
2011-02-24 11:00:00,20.23,20.27,20.19,20.24,16500.0,17.5615,17.5962,17.5267,17.5701,16500.0
2011-02-24 11:05:00,20.23,20.25,20.22,20.23,6400.0,17.5615,17.5788,17.5528,17.5615,6400.0
2011-02-24 11:10:00,20.23,20.24,20.19,20.2,11800.0,17.5615,17.5701,17.5267,17.5354,11800.0
2011-02-24 11:15:00,20.19,20.27,20.17,20.26,22000.0,17.5267,17.5962,17.5094,17.5875,22000.0
2011-02-24 11:20:00,20.26,20.26,20.21,20.22,5700.0,17.5875,17.5875,17.5441,17.5528,5700.0
2011-02-24 11:25:00,20.23,20.28,20.23,20.28,6300.0,17.5615,17.6049,17.5615,17.6049,6300.0
2011-02-24 11:30:00,20.28,20.28,20.22,20.22,6100.0,17.6049,17.6049,17.5528,17.5528,6100.0
2011-02-24 11:35:00,20.23,20.24,20.2,20.2,3800.0,17.5615,17.5701,17.5354,17.5354,3800.0
2011-02-24 11:40:00,20.2,20.21,20.19,20.2,13300.0,17.5354,17.5441,17.5267,17.5354,13300.0
2011-02-24 11:45:00,20.2,20.21,20.16,20.2,19100.0,17.5354,17.5441,17.5007,17.5354,19100.0
2011-02-24 11:50:00,20.2,20.22,20.18,20.22,10800.0,17.5354,17.5528,17.5181,17.5528,10800.0
2011-02-24 11:55:00,20.21,20.24,20.21,20.22,5700.0,17.5441,17.5701,17.5441,17.5528,5700.0
2011-02-24 12:00:00,20.22,20.23,20.11,20.11,20000.0,17.5528,17.5615,17.4573,17.4573,20000.0
2011-02-24 12:05:00,20.12,20.17,20.11,20.11,23700.0,17.466,17.5094,17.4573,17.4573,23700.0
2011-02-24 12:10:00,20.11,20.12,20.08,20.12,36200.0,17.4573,17.466,17.4312,17.466,36200.0
2011-02-24 12:15:00,20.13,20.18,20.12,20.16,9600.0,17.4746,17.5181,17.466,17.5007,9600.0
2011-02-24 12:20:00,20.16,20.17,20.15,20.16,9300.0,17.5007,17.5094,17.492,17.5007,9300.0
2011-02-24 12:25:00,20.15,20.16,20.1,20.1,9200.0,17.492,17.5007,17.4486,17.4486,9200.0
2011-02-24 12:30:00,20.1,20.11,20.1,20.1,4100.0,17.4486,17.4573,17.4486,17.4486,4100.0
2011-02-24 12:35:00,20.1,20.13,20.08,20.11,17100.0,17.4486,17.4746,17.4312,17.4573,17100.0
2011-02-24 12:40:00,20.11,20.12,20.08,20.08,9400.0,17.4573,17.466,17.4312,17.4312,9400.0
2011-02-24 12:45:00,20.09,20.09,20.05,20.08,21000.0,17.4399,17.4399,17.4052,17.4312,21000.0
2011-02-24 12:50:00,20.08,20.11,20.07,20.09,18700.0,17.4312,17.4573,17.4226,17.4399,18700.0
2011-02-24 12:55:00,20.1,20.12,20.09,20.1,7800.0,17.4486,17.466,17.4399,17.4486,7800.0
2011-02-24 13:00:00,20.09,20.12,20.06,20.12,17300.0,17.4399,17.466,17.4139,17.466,17300.0
2011-02-24 13:05:00,20.11,20.12,20.06,20.06,8300.0,17.4573,17.466,17.4139,17.4139,8300.0
2011-02-24 13:10:00,20.06,20.09,20.05,20.06,14100.0,17.4139,17.4399,17.4052,17.4139,14100.0
2011-02-24 13:15:00,20.06,20.09,20.05,20.08,10400.0,17.4139,17.4399,17.4052,17.4312,10400.0
2011-02-24 13:20:00,20.09,20.1,20.06,20.06,11100.0,17.4399,17.4486,17.4139,17.4139,11100.0
2011-02-24 13:25:00,20.05,20.05,20.04,20.04,12200.0,17.4052,17.4052,17.3965,17.3965,12200.0
2011-02-24 13:30:00,20.04,20.07,20.02,20.05,18200.0,17.3965,17.4226,17.3792,17.4052,18200.0
2011-02-24 13:35:00,20.05,20.07,20.03,20.05,13100.0,17.4052,17.4226,17.3878,17.4052,13100.0
2011-02-24 13:40:00,20.06,20.07,20.01,20.03,13000.0,17.4139,17.4226,17.3705,17.3878,13000.0
2011-02-24 13:45:00,20.02,20.03,20.01,20.01,18900.0,17.3792,17.3878,17.3705,17.3705,18900.0
2011-02-24 13:50:00,20.01,20.02,19.99,19.99,12600.0,17.3705,17.3792,17.3531,17.3531,12600.0
2011-02-24 13:55:00,19.98,19.99,19.94,19.97,29400.0,17.3444,17.3531,17.3097,17.3358,29400.0
2011-02-24 14:00:00,19.97,20.03,19.97,20.03,9300.0,17.3358,17.3878,17.3358,17.3878,9300.0
2011-02-24 14:05:00,20.03,20.03,19.99,20.01,14100.0,17.3878,17.3878,17.3531,17.3705,14100.0
2011-02-24 14:10:00,20.02,20.07,20.01,20.06,19100.0,17.3792,17.4226,17.3705,17.4139,19100.0
2011-02-24 14:15:00,20.06,20.08,20.05,20.06,5700.0,17.4139,17.4312,17.4052,17.4139,5700.0
2011-02-24 14:20:00,20.06,20.07,20.05,20.07,9400.0,17.4139,17.4226,17.4052,17.4226,9400.0
2011-02-24 14:25:00,20.08,20.12,20.06,20.06,21500.0,17.4312,17.466,17.4139,17.4139,21500.0
2011-02-24 14:30:00,20.06,20.12,20.06,20.12,11100.0,17.4139,17.466,17.4139,17.466,11100.0
2011-02-24 14:35:00,20.12,20.12,20.09,20.12,8500.0,17.466,17.466,17.4399,17.466,8500.0
2011-02-24 14:40:00,20.11,20.14,20.11,20.11,20700.0,17.4573,17.4833,17.4573,17.4573,20700.0
2011-02-24 14:45:00,20.1,20.13,20.06,20.12,21100.0,17.4486,17.4746,17.4139,17.466,21100.0
2011-02-24 14:50:00,20.11,20.11,20.08,20.08,8700.0,17.4573,17.4573,17.4312,17.4312,8700.0
2011-02-24 14:55:00,20.09,20.12,20.09,20.11,14100.0,17.4399,17.466,17.4399,17.4573,14100.0
2011-02-24 15:00:00,20.12,20.14,20.09,20.1,14600.0,17.466,17.4833,17.4399,17.4486,14600.0
2011-02-24 15:05:00,20.1,20.17,20.1,20.16,16000.0,17.4486,17.5094,17.4486,17.5007,16000.0
2011-02-24 15:10:00,20.16,20.19,20.11,20.17,26900.0,17.5007,17.5267,17.4573,17.5094,26900.0
2011-02-24 15:15:00,20.17,20.18,20.16,20.16,21100.0,17.5094,17.5181,17.5007,17.5007,21100.0
2011-02-24 15:20:00,20.16,20.21,20.16,20.2,15800.0,17.5007,17.5441,17.5007,17.5354,15800.0
2011-02-24 15:25:00,20.2,20.21,20.16,20.16,16000.0,17.5354,17.5441,17.5007,17.5007,16000.0
2011-02-24 15:30:00,20.17,20.21,20.16,20.18,23800.0,17.5094,17.5441,17.5007,17.5181,23800.0
2011-02-24 15:35:00,20.18,20.18,20.15,20.16,15900.0,17.5181,17.5181,17.492,17.5007,15900.0
2011-02-24 15:40:00,20.15,20.21,20.12,20.2,56300.0,17.492,17.5441,17.466,17.5354,56300.0
2011-02-24 15:45:00,20.2,20.2,20.16,20.17,54400.0,17.5354,17.5354,17.5007,17.5094,54400.0
2011-02-24 15:50:00,20.18,20.19,20.14,20.16,40800.0,17.5181,17.5267,17.4833,17.5007,40800.0
2011-02-24 15:55:00,20.16,20.17,20.11,20.12,111700.0,17.5007,17.5094,17.4573,17.466,111700.0
2011-02-25 09:30:00,20.23,20.26,20.1,20.16,24600.0,17.5615,17.5875,17.4486,17.5007,24600.0
2011-02-25 09:35:00,20.16,20.19,20.09,20.18,8500.0,17.5007,17.5267,17.4399,17.5181,8500.0
2011-02-25 09:40:00,20.2,20.2,20.13,20.15,5900.0,17.5354,17.5354,17.4746,17.492,5900.0
2011-02-25 09:45:00,20.14,20.2,20.14,20.2,8300.0,17.4833,17.5354,17.4833,17.5354,8300.0
2011-02-25 09:50:00,20.19,20.19,20.13,20.13,13700.0,17.5267,17.5267,17.4746,17.4746,13700.0
2011-02-25 09:55:00,20.14,20.2,20.13,20.17,14900.0,17.4833,17.5354,17.4746,17.5094,14900.0
2011-02-25 10:00:00,20.16,20.25,20.16,20.24,5600.0,17.5007,17.5788,17.5007,17.5701,5600.0
2011-02-25 10:05:00,20.23,20.24,20.21,20.21,7800.0,17.5615,17.5701,17.5441,17.5441,7800.0
2011-02-25 10:10:00,20.22,20.22,20.17,20.18,10500.0,17.5528,17.5528,17.5094,17.5181,10500.0
2011-02-25 10:15:00,20.18,20.19,20.13,20.15,16100.0,17.5181,17.5267,17.4746,17.492,16100.0
2011-02-25 10:20:00,20.15,20.19,20.14,20.19,5700.0,17.492,17.5267,17.4833,17.5267,5700.0
2011-02-25 10:25:00,20.19,20.2,20.15,20.15,7700.0,17.5267,17.5354,17.492,17.492,7700.0
2011-02-25 10:30:00,20.16,20.21,20.16,20.21,6600.0,17.5007,17.5441,17.5007,17.5441,6600.0
2011-02-25 10:35:00,20.21,20.23,20.21,20.23,2000.0,17.5441,17.5615,17.5441,17.5615,2000.0
2011-02-25 10:40:00,20.24,20.24,20.19,20.2,12400.0,17.5701,17.5701,17.5267,17.5354,12400.0
2011-02-25 10:45:00,20.2,20.25,20.2,20.25,6400.0,17.5354,17.5788,17.5354,17.5788,6400.0
2011-02-25 10:50:00,20.24,20.29,20.24,20.28,6400.0,17.5701,17.6135,17.5701,17.6049,6400.0
2011-02-25 10:55:00,20.28,20.28,20.27,20.28,3400.0,17.6049,17.6049,17.5962,17.6049,3400.0
2011-02-25 11:00:00,20.28,20.29,20.28,20.29,13300.0,17.6049,17.6135,17.6049,17.6135,13300.0
2011-02-25 11:05:00,20.29,20.3,20.28,20.3,10700.0,17.6135,17.6222,17.6049,17.6222,10700.0
2011-02-25 11:10:00,20.3,20.3,20.27,20.3,19800.0,17.6222,17.6222,17.5962,17.6222,19800.0
2011-02-25 11:15:00,20.3,20.3,20.29,20.29,5800.0,17.6222,17.6222,17.6135,17.6135,5800.0
2011-02-25 11:20:00,20.29,20.3,20.28,20.29,11300.0,17.6135,17.6222,17.6049,17.6135,11300.0
2011-02-25 11:25:00,20.28,20.3,20.28,20.29,20600.0,17.6049,17.6222,17.6049,17.6135,20600.0
2011-02-25 11:30:00,20.28,20.3,20.23,20.23,19900.0,17.6049,17.6222,17.5615,17.5615,19900.0
2011-02-25 11:35:00,20.24,20.25,20.19,20.19,21700.0,17.5701,17.5788,17.5267,17.5267,21700.0
2011-02-25 11:40:00,20.19,20.2,20.14,20.15,12800.0,17.5267,17.5354,17.4833,17.492,12800.0
2011-02-25 11:45:00,20.14,20.16,20.14,20.16,3500.0,17.4833,17.5007,17.4833,17.5007,3500.0
2011-02-25 11:50:00,20.16,20.16,20.12,20.15,10000.0,17.5007,17.5007,17.466,17.492,10000.0
2011-02-25 11:55:00,20.16,20.16,20.15,20.16,700.0,17.5007,17.5007,17.492,17.5007,700.0
2011-02-25 12:00:00,20.16,20.19,20.15,20.18,5500.0,17.5007,17.5267,17.492,17.5181,5500.0
2011-02-25 12:05:00,20.19,20.21,20.18,20.2,6700.0,17.5267,17.5441,17.5181,17.5354,6700.0
2011-02-25 12:10:00,20.19,20.2,20.18,20.2,6500.0,17.5267,17.5354,17.5181,17.5354,6500.0
2011-02-25 12:15:00,20.21,20.23,20.21,20.23,3100.0,17.5441,17.5615,17.5441,17.5615,3100.0
2011-02-25 12:20:00,20.23,20.24,20.21,20.23,13500.0,17.5615,17.5701,17.5441,17.5615,13500.0
2011-02-25 12:25:00,20.23,20.24,20.22,20.23,6100.0,17.5615,17.5701,17.5528,17.5615,6100.0
2011-02-25 12:30:00,20.23,20.24,20.22,20.24,5200.0,17.5615,17.5701,17.5528,17.5701,5200.0
2011-02-25 12:35:00,20.24,20.26,20.23,20.26,3200.0,17.5701,17.5875,17.5615,17.5875,3200.0
2011-02-25 12:40:00,20.25,20.26,20.25,20.26,3500.0,17.5788,17.5875,17.5788,17.5875,3500.0
2011-02-25 12:45:00,20.26,20.28,20.26,20.26,5600.0,17.5875,17.6049,17.5875,17.5875,5600.0
2011-02-25 12:50:00,20.26,20.26,20.24,20.24,11000.0,17.5875,17.5875,17.5701,17.5701,11000.0
2011-02-25 12:55:00,20.24,20.27,20.24,20.27,3300.0,17.5701,17.5962,17.5701,17.5962,3300.0
2011-02-25 13:00:00,20.26,20.27,20.25,20.26,2500.0,17.5875,17.5962,17.5788,17.5875,2500.0
2011-02-25 13:05:00,20.26,20.27,20.26,20.27,4900.0,17.5875,17.5962,17.5875,17.5962,4900.0
2011-02-25 13:10:00,20.27,20.3,20.26,20.3,6500.0,17.5962,17.6222,17.5875,17.6222,6500.0
2011-02-25 13:15:00,20.3,20.31,20.29,20.3,10100.0,17.6222,17.6309,17.6135,17.6222,10100.0
2011-02-25 13:20:00,20.3,20.3,20.29,20.3,5800.0,17.6222,17.6222,17.6135,17.6222,5800.0
2011-02-25 13:25:00,20.3,20.3,20.29,20.3,1500.0,17.6222,17.6222,17.6135,17.6222,1500.0
2011-02-25 13:30:00,20.3,20.3,20.28,20.29,15300.0,17.6222,17.6222,17.6049,17.6135,15300.0
2011-02-25 13:35:00,20.29,20.3,20.29,20.3,1900.0,17.6135,17.6222,17.6135,17.6222,1900.0
2011-02-25 13:40:00,20.3,20.32,20.3,20.32,12900.0,17.6222,17.6396,17.6222,17.6396,12900.0
2011-02-25 13:45:00,20.31,20.32,20.29,20.3,11100.0,17.6309,17.6396,17.6135,17.6222,11100.0
2011-02-25 13:50:00,20.3,20.3,20.29,20.29,7800.0,17.6222,17.6222,17.6135,17.6135,7800.0
2011-02-25 13:55:00,20.28,20.29,20.27,20.29,9900.0,17.6049,17.6135,17.5962,17.6135,9900.0
2011-02-25 14:00:00,20.29,20.31,20.29,20.29,9500.0,17.6135,17.6309,17.6135,17.6135,9500.0
2011-02-25 14:05:00,20.29,20.31,20.29,20.31,6500.0,17.6135,17.6309,17.6135,17.6309,6500.0
2011-02-25 14:10:00,20.31,20.31,20.29,20.3,9800.0,17.6309,17.6309,17.6135,17.6222,9800.0
2011-02-25 14:15:00,20.3,20.3,20.29,20.3,3200.0,17.6222,17.6222,17.6135,17.6222,3200.0
2011-02-25 14:20:00,20.29,20.3,20.29,20.3,2400.0,17.6135,17.6222,17.6135,17.6222,2400.0
2011-02-25 14:25:00,20.29,20.3,20.26,20.26,8500.0,17.6135,17.6222,17.5875,17.5875,8500.0
2011-02-25 14:30:00,20.27,20.3,20.27,20.3,11400.0,17.5962,17.6222,17.5962,17.6222,11400.0
2011-02-25 14:35:00,20.28,20.3,20.26,20.27,8800.0,17.6049,17.6222,17.5875,17.5962,8800.0
2011-02-25 14:40:00,20.27,20.3,20.27,20.3,6500.0,17.5962,17.6222,17.5962,17.6222,6500.0
2011-02-25 14:45:00,20.3,20.31,20.29,20.31,30900.0,17.6222,17.6309,17.6135,17.6309,30900.0
2011-02-25 14:50:00,20.31,20.33,20.31,20.32,9500.0,17.6309,17.6483,17.6309,17.6396,9500.0
2011-02-25 14:55:00,20.32,20.33,20.31,20.31,21500.0,17.6396,17.6483,17.6309,17.6309,21500.0
2011-02-25 15:00:00,20.32,20.32,20.31,20.32,8400.0,17.6396,17.6396,17.6309,17.6396,8400.0
2011-02-25 15:05:00,20.31,20.32,20.31,20.31,6500.0,17.6309,17.6396,17.6309,17.6309,6500.0
2011-02-25 15:10:00,20.32,20.32,20.3,20.3,7700.0,17.6396,17.6396,17.6222,17.6222,7700.0
2011-02-25 15:15:00,20.3,20.31,20.29,20.29,12800.0,17.6222,17.6309,17.6135,17.6135,12800.0
2011-02-25 15:20:00,20.3,20.3,20.28,20.29,6600.0,17.6222,17.6222,17.6049,17.6135,6600.0
2011-02-25 15:25:00,20.28,20.29,20.28,20.29,8200.0,17.6049,17.6135,17.6049,17.6135,8200.0
2011-02-25 15:30:00,20.28,20.3,20.28,20.29,11900.0,17.6049,17.6222,17.6049,17.6135,11900.0
2011-02-25 15:35:00,20.29,20.3,20.29,20.29,8600.0,17.6135,17.6222,17.6135,17.6135,8600.0
2011-02-25 15:40:00,20.29,20.32,20.29,20.3,24900.0,17.6135,17.6396,17.6135,17.6222,24900.0
2011-02-25 15:45:00,20.31,20.34,20.3,20.34,16800.0,17.6309,17.6569,17.6222,17.6569,16800.0
2011-02-25 15:50:00,20.34,20.36,20.33,20.36,19300.0,17.6569,17.6743,17.6483,17.6743,19300.0
2011-02-25 15:55:00,20.36,20.36,20.32,20.33,61200.0,17.6743,17.6743,17.6396,17.6483,61200.0
2011-02-28 09:30:00,20.44,20.44,20.25,20.27,45300.0,17.7438,17.7438,17.5788,17.5962,45300.0
2011-02-28 09:35:00,20.27,20.29,20.12,20.14,63700.0,17.5962,17.6135,17.466,17.4833,63700.0
2011-02-28 09:40:00,20.12,20.12,20.02,20.07,17900.0,17.466,17.466,17.3792,17.4226,17900.0
2011-02-28 09:45:00,20.08,20.18,20.06,20.18,17300.0,17.4312,17.5181,17.4139,17.5181,17300.0
2011-02-28 09:50:00,20.19,20.26,20.15,20.26,22100.0,17.5267,17.5875,17.492,17.5875,22100.0
2011-02-28 09:55:00,20.26,20.29,20.24,20.26,14800.0,17.5875,17.6135,17.5701,17.5875,14800.0
2011-02-28 10:00:00,20.25,20.29,20.23,20.28,18800.0,17.5788,17.6135,17.5615,17.6049,18800.0
2011-02-28 10:05:00,20.29,20.29,20.28,20.29,6200.0,17.6135,17.6135,17.6049,17.6135,6200.0
2011-02-28 10:10:00,20.28,20.34,20.28,20.33,12900.0,17.6049,17.6569,17.6049,17.6483,12900.0
2011-02-28 10:15:00,20.33,20.36,20.31,20.36,9400.0,17.6483,17.6743,17.6309,17.6743,9400.0
2011-02-28 10:20:00,20.36,20.37,20.36,20.37,7000.0,17.6743,17.683,17.6743,17.683,7000.0
2011-02-28 10:25:00,20.37,20.37,20.34,20.36,10600.0,17.683,17.683,17.6569,17.6743,10600.0
2011-02-28 10:30:00,20.36,20.4,20.36,20.4,11600.0,17.6743,17.709,17.6743,17.709,11600.0
2011-02-28 10:35:00,20.4,20.4,20.36,20.37,9700.0,17.709,17.709,17.6743,17.683,9700.0
2011-02-28 10:40:00,20.37,20.38,20.36,20.38,9400.0,17.683,17.6917,17.6743,17.6917,9400.0
2011-02-28 10:45:00,20.36,20.39,20.34,20.38,7800.0,17.6743,17.7004,17.6569,17.6917,7800.0
2011-02-28 10:50:00,20.37,20.39,20.37,20.38,5800.0,17.683,17.7004,17.683,17.6917,5800.0
2011-02-28 10:55:00,20.38,20.4,20.36,20.4,9300.0,17.6917,17.709,17.6743,17.709,9300.0
2011-02-28 11:00:00,20.4,20.42,20.38,20.38,10800.0,17.709,17.7264,17.6917,17.6917,10800.0
2011-02-28 11:05:00,20.39,20.41,20.38,20.4,10300.0,17.7004,17.7177,17.6917,17.709,10300.0
2011-02-28 11:10:00,20.4,20.4,20.39,20.4,3000.0,17.709,17.709,17.7004,17.709,3000.0
2011-02-28 11:15:00,20.4,20.4,20.38,20.39,5200.0,17.709,17.709,17.6917,17.7004,5200.0
2011-02-28 11:20:00,20.38,20.4,20.34,20.35,10200.0,17.6917,17.709,17.6569,17.6656,10200.0
2011-02-28 11:25:00,20.35,20.37,20.33,20.33,6200.0,17.6656,17.683,17.6483,17.6483,6200.0
2011-02-28 11:30:00,20.33,20.36,20.33,20.36,8000.0,17.6483,17.6743,17.6483,17.6743,8000.0
2011-02-28 11:35:00,20.36,20.36,20.32,20.33,9200.0,17.6743,17.6743,17.6396,17.6483,9200.0
2011-02-28 11:40:00,20.32,20.35,20.32,20.34,6900.0,17.6396,17.6656,17.6396,17.6569,6900.0
2011-02-28 11:45:00,20.32,20.35,20.32,20.35,5600.0,17.6396,17.6656,17.6396,17.6656,5600.0
2011-02-28 11:50:00,20.35,20.38,20.34,20.38,5800.0,17.6656,17.6917,17.6569,17.6917,5800.0
2011-02-28 11:55:00,20.38,20.39,20.36,20.37,8400.0,17.6917,17.7004,17.6743,17.683,8400.0
2011-02-28 12:00:00,20.37,20.37,20.34,20.34,6800.0,17.683,17.683,17.6569,17.6569,6800.0
2011-02-28 12:05:00,20.34,20.34,20.32,20.32,3500.0,17.6569,17.6569,17.6396,17.6396,3500.0
2011-02-28 12:10:00,20.33,20.35,20.33,20.35,5200.0,17.6483,17.6656,17.6483,17.6656,5200.0
2011-02-28 12:15:00,20.35,20.35,20.32,20.34,7800.0,17.6656,17.6656,17.6396,17.6569,7800.0
2011-02-28 12:20:00,20.33,20.35,20.33,20.34,3000.0,17.6483,17.6656,17.6483,17.6569,3000.0
2011-02-28 12:25:00,20.34,20.35,20.32,20.32,6100.0,17.6569,17.6656,17.6396,17.6396,6100.0
2011-02-28 12:30:00,20.33,20.33,20.3,20.31,6100.0,17.6483,17.6483,17.6222,17.6309,6100.0
2011-02-28 12:35:00,20.32,20.33,20.31,20.32,4400.0,17.6396,17.6483,17.6309,17.6396,4400.0
2011-02-28 12:40:00,20.31,20.32,20.3,20.31,4700.0,17.6309,17.6396,17.6222,17.6309,4700.0
2011-02-28 12:45:00,20.3,20.32,20.26,20.27,12200.0,17.6222,17.6396,17.5875,17.5962,12200.0
2011-02-28 12:50:00,20.27,20.29,20.26,20.29,9300.0,17.5962,17.6135,17.5875,17.6135,9300.0
2011-02-28 12:55:00,20.29,20.29,20.24,20.25,9800.0,17.6135,17.6135,17.5701,17.5788,9800.0
2011-02-28 13:00:00,20.24,20.26,20.24,20.25,6600.0,17.5701,17.5875,17.5701,17.5788,6600.0
2011-02-28 13:05:00,20.25,20.25,20.24,20.25,4000.0,17.5788,17.5788,17.5701,17.5788,4000.0
2011-02-28 13:10:00,20.25,20.25,20.24,20.25,2700.0,17.5788,17.5788,17.5701,17.5788,2700.0
2011-02-28 13:15:00,20.24,20.25,20.24,20.25,2900.0,17.5701,17.5788,17.5701,17.5788,2900.0
2011-02-28 13:20:00,20.25,20.25,20.23,20.25,16300.0,17.5788,17.5788,17.5615,17.5788,16300.0
2011-02-28 13:25:00,20.25,20.25,20.22,20.22,5700.0,17.5788,17.5788,17.5528,17.5528,5700.0
2011-02-28 13:30:00,20.23,20.25,20.22,20.25,7100.0,17.5615,17.5788,17.5528,17.5788,7100.0
2011-02-28 13:35:00,20.24,20.26,20.24,20.24,9800.0,17.5701,17.5875,17.5701,17.5701,9800.0
2011-02-28 13:40:00,20.24,20.25,20.24,20.25,3500.0,17.5701,17.5788,17.5701,17.5788,3500.0
2011-02-28 13:45:00,20.25,20.26,20.23,20.25,15800.0,17.5788,17.5875,17.5615,17.5788,15800.0
2011-02-28 13:50:00,20.25,20.25,20.24,20.25,3300.0,17.5788,17.5788,17.5701,17.5788,3300.0
2011-02-28 13:55:00,20.24,20.26,20.24,20.24,13200.0,17.5701,17.5875,17.5701,17.5701,13200.0
2011-02-28 14:00:00,20.25,20.25,20.22,20.22,14500.0,17.5788,17.5788,17.5528,17.5528,14500.0
2011-02-28 14:05:00,20.22,20.23,20.22,20.23,4000.0,17.5528,17.5615,17.5528,17.5615,4000.0
2011-02-28 14:10:00,20.23,20.25,20.22,20.25,9500.0,17.5615,17.5788,17.5528,17.5788,9500.0
2011-02-28 14:15:00,20.24,20.26,20.24,20.26,7600.0,17.5701,17.5875,17.5701,17.5875,7600.0
2011-02-28 14:20:00,20.26,20.27,20.26,20.27,9700.0,17.5875,17.5962,17.5875,17.5962,9700.0
2011-02-28 14:25:00,20.27,20.29,20.26,20.29,7000.0,17.5962,17.6135,17.5875,17.6135,7000.0
2011-02-28 14:30:00,20.29,20.29,20.28,20.29,5500.0,17.6135,17.6135,17.6049,17.6135,5500.0
2011-02-28 14:35:00,20.29,20.3,20.28,20.3,7500.0,17.6135,17.6222,17.6049,17.6222,7500.0
2011-02-28 14:40:00,20.3,20.33,20.27,20.27,39900.0,17.6222,17.6483,17.5962,17.5962,39900.0
2011-02-28 14:45:00,20.28,20.29,20.27,20.29,5200.0,17.6049,17.6135,17.5962,17.6135,5200.0
2011-02-28 14:50:00,20.29,20.3,20.29,20.29,6400.0,17.6135,17.6222,17.6135,17.6135,6400.0
2011-02-28 14:55:00,20.3,20.32,20.29,20.32,12700.0,17.6222,17.6396,17.6135,17.6396,12700.0
2011-02-28 15:00:00,20.32,20.32,20.31,20.32,12500.0,17.6396,17.6396,17.6309,17.6396,12500.0
2011-02-28 15:05:00,20.32,20.32,20.31,20.32,6800.0,17.6396,17.6396,17.6309,17.6396,6800.0
2011-02-28 15:10:00,20.32,20.34,20.32,20.34,18100.0,17.6396,17.6569,17.6396,17.6569,18100.0
2011-02-28 15:15:00,20.33,20.34,20.33,20.34,8000.0,17.6483,17.6569,17.6483,17.6569,8000.0
2011-02-28 15:20:00,20.33,20.35,20.33,20.34,22200.0,17.6483,17.6656,17.6483,17.6569,22200.0
2011-02-28 15:25:00,20.35,20.35,20.33,20.34,19100.0,17.6656,17.6656,17.6483,17.6569,19100.0
2011-02-28 15:30:00,20.34,20.34,20.33,20.33,24200.0,17.6569,17.6569,17.6483,17.6483,24200.0
2011-02-28 15:35:00,20.34,20.34,20.33,20.34,34900.0,17.6569,17.6569,17.6483,17.6569,34900.0
2011-02-28 15:40:00,20.33,20.34,20.3,20.31,40700.0,17.6483,17.6569,17.6222,17.6309,40700.0
2011-02-28 15:45:00,20.3,20.3,20.27,20.27,90600.0,17.6222,17.6222,17.5962,17.5962,90600.0
2011-02-28 15:50:00,20.27,20.3,20.27,20.28,49900.0,17.5962,17.6222,17.5962,17.6049,49900.0
2011-02-28 15:55:00,20.29,20.33,20.28,20.32,125500.0,17.6135,17.6483,17.6049,17.6396,125500.0
2011-03-01 09:30:00,20.41,20.43,20.32,20.38,32100.0,17.7177,17.7351,17.6396,17.6917,32100.0
2011-03-01 09:35:00,20.39,20.42,20.34,20.37,15200.0,17.7004,17.7264,17.6569,17.683,15200.0
2011-03-01 09:40:00,20.36,20.41,20.27,20.27,14400.0,17.6743,17.7177,17.5962,17.5962,14400.0
2011-03-01 09:45:00,20.28,20.31,20.17,20.31,42600.0,17.6049,17.6309,17.5094,17.6309,42600.0
2011-03-01 09:50:00,20.31,20.33,20.31,20.31,6300.0,17.6309,17.6483,17.6309,17.6309,6300.0
2011-03-01 09:55:00,20.31,20.36,20.31,20.35,12700.0,17.6309,17.6743,17.6309,17.6656,12700.0
2011-03-01 10:00:00,20.35,20.36,20.27,20.33,29300.0,17.6656,17.6743,17.5962,17.6483,29300.0
2011-03-01 10:05:00,20.31,20.31,20.16,20.19,40000.0,17.6309,17.6309,17.5007,17.5267,40000.0
2011-03-01 10:10:00,20.19,20.19,20.14,20.17,12800.0,17.5267,17.5267,17.4833,17.5094,12800.0
2011-03-01 10:15:00,20.17,20.17,20.1,20.12,11800.0,17.5094,17.5094,17.4486,17.466,11800.0
2011-03-01 10:20:00,20.12,20.17,20.12,20.17,10500.0,17.466,17.5094,17.466,17.5094,10500.0
2011-03-01 10:25:00,20.17,20.17,20.11,20.11,11300.0,17.5094,17.5094,17.4573,17.4573,11300.0
2011-03-01 10:30:00,20.1,20.15,20.09,20.12,9000.0,17.4486,17.492,17.4399,17.466,9000.0
2011-03-01 10:35:00,20.13,20.13,20.11,20.12,8800.0,17.4746,17.4746,17.4573,17.466,8800.0
2011-03-01 10:40:00,20.12,20.13,20.11,20.12,8600.0,17.466,17.4746,17.4573,17.466,8600.0
2011-03-01 10:45:00,20.13,20.13,20.11,20.12,7100.0,17.4746,17.4746,17.4573,17.466,7100.0
2011-03-01 10:50:00,20.12,20.12,20.09,20.1,19800.0,17.466,17.466,17.4399,17.4486,19800.0
2011-03-01 10:55:00,20.11,20.12,20.06,20.09,22200.0,17.4573,17.466,17.4139,17.4399,22200.0
2011-03-01 11:00:00,20.1,20.13,20.1,20.12,6900.0,17.4486,17.4746,17.4486,17.466,6900.0
2011-03-01 11:05:00,20.13,20.16,20.09,20.1,16800.0,17.4746,17.5007,17.4399,17.4486,16800.0
2011-03-01 11:10:00,20.1,20.14,20.06,20.06,19000.0,17.4486,17.4833,17.4139,17.4139,19000.0
2011-03-01 11:15:00,20.07,20.09,20.07,20.07,9500.0,17.4226,17.4399,17.4226,17.4226,9500.0
2011-03-01 11:20:00,20.07,20.09,20.05,20.08,12500.0,17.4226,17.4399,17.4052,17.4312,12500.0
2011-03-01 11:25:00,20.08,20.09,20.02,20.03,14800.0,17.4312,17.4399,17.3792,17.3878,14800.0
2011-03-01 11:30:00,20.02,20.03,20.0,20.01,17400.0,17.3792,17.3878,17.3618,17.3705,17400.0
2011-03-01 11:35:00,20.02,20.04,19.99,19.99,10600.0,17.3792,17.3965,17.3531,17.3531,10600.0
2011-03-01 11:40:00,20.0,20.03,19.99,20.02,9500.0,17.3618,17.3878,17.3531,17.3792,9500.0
2011-03-01 11:45:00,20.03,20.03,19.93,19.93,29000.0,17.3878,17.3878,17.301,17.301,29000.0
2011-03-01 11:50:00,19.93,19.93,19.86,19.87,44800.0,17.301,17.301,17.2403,17.2489,44800.0
2011-03-01 11:55:00,19.86,19.87,19.86,19.86,6800.0,17.2403,17.2489,17.2403,17.2403,6800.0
2011-03-01 12:00:00,19.86,19.87,19.83,19.87,26400.0,17.2403,17.2489,17.2142,17.2489,26400.0
2011-03-01 12:05:00,19.88,19.89,19.84,19.86,14100.0,17.2576,17.2663,17.2229,17.2403,14100.0
2011-03-01 12:10:00,19.86,19.87,19.82,19.85,13700.0,17.2403,17.2489,17.2055,17.2316,13700.0
2011-03-01 12:15:00,19.84,19.86,19.81,19.85,8400.0,17.2229,17.2403,17.1969,17.2316,8400.0
2011-03-01 12:20:00,19.85,19.9,19.85,19.89,17200.0,17.2316,17.275,17.2316,17.2663,17200.0
2011-03-01 12:25:00,19.89,19.89,19.83,19.85,8700.0,17.2663,17.2663,17.2142,17.2316,8700.0
2011-03-01 12:30:00,19.85,19.89,19.85,19.87,8300.0,17.2316,17.2663,17.2316,17.2489,8300.0
2011-03-01 12:35:00,19.87,19.88,19.85,19.87,13700.0,17.2489,17.2576,17.2316,17.2489,13700.0
2011-03-01 12:40:00,19.87,19.92,19.87,19.92,14900.0,17.2489,17.2924,17.2489,17.2924,14900.0
2011-03-01 12:45:00,19.92,19.94,19.91,19.94,9800.0,17.2924,17.3097,17.2837,17.3097,9800.0
2011-03-01 12:50:00,19.94,19.97,19.91,19.93,15600.0,17.3097,17.3358,17.2837,17.301,15600.0
2011-03-01 12:55:00,19.93,19.95,19.92,19.94,11400.0,17.301,17.3184,17.2924,17.3097,11400.0
2011-03-01 13:00:00,19.94,19.94,19.9,19.93,12200.0,17.3097,17.3097,17.275,17.301,12200.0
2011-03-01 13:05:00,19.93,19.96,19.92,19.96,4700.0,17.301,17.3271,17.2924,17.3271,4700.0
2011-03-01 13:10:00,19.96,19.98,19.96,19.98,4200.0,17.3271,17.3444,17.3271,17.3444,4200.0
2011-03-01 13:15:00,19.98,19.99,19.96,19.99,10600.0,17.3444,17.3531,17.3271,17.3531,10600.0
2011-03-01 13:20:00,19.98,19.98,19.95,19.97,11400.0,17.3444,17.3444,17.3184,17.3358,11400.0
2011-03-01 13:25:00,19.97,19.97,19.92,19.96,16800.0,17.3358,17.3358,17.2924,17.3271,16800.0
2011-03-01 13:30:00,19.96,19.99,19.95,19.98,7900.0,17.3271,17.3531,17.3184,17.3444,7900.0
2011-03-01 13:35:00,19.99,20.03,19.99,20.01,15500.0,17.3531,17.3878,17.3531,17.3705,15500.0
2011-03-01 13:40:00,20.01,20.02,20.0,20.0,6500.0,17.3705,17.3792,17.3618,17.3618,6500.0
2011-03-01 13:45:00,20.01,20.03,20.0,20.0,10900.0,17.3705,17.3878,17.3618,17.3618,10900.0
2011-03-01 13:50:00,20.0,20.02,20.0,20.01,9900.0,17.3618,17.3792,17.3618,17.3705,9900.0
2011-03-01 13:55:00,20.02,20.06,20.01,20.05,7900.0,17.3792,17.4139,17.3705,17.4052,7900.0
2011-03-01 14:00:00,20.05,20.06,20.0,20.0,26100.0,17.4052,17.4139,17.3618,17.3618,26100.0
2011-03-01 14:05:00,20.0,20.0,19.97,19.98,11000.0,17.3618,17.3618,17.3358,17.3444,11000.0
2011-03-01 14:10:00,19.98,20.0,19.93,19.96,14400.0,17.3444,17.3618,17.301,17.3271,14400.0
2011-03-01 14:15:00,19.96,19.99,19.95,19.99,10800.0,17.3271,17.3531,17.3184,17.3531,10800.0
2011-03-01 14:20:00,19.98,19.99,19.92,19.93,18400.0,17.3444,17.3531,17.2924,17.301,18400.0
2011-03-01 14:25:00,19.92,19.96,19.92,19.93,8800.0,17.2924,17.3271,17.2924,17.301,8800.0
2011-03-01 14:30:00,19.94,19.95,19.93,19.94,5500.0,17.3097,17.3184,17.301,17.3097,5500.0
2011-03-01 14:35:00,19.94,19.95,19.93,19.95,7600.0,17.3097,17.3184,17.301,17.3184,7600.0
2011-03-01 14:40:00,19.94,19.96,19.92,19.95,13300.0,17.3097,17.3271,17.2924,17.3184,13300.0
2011-03-01 14:45:00,19.95,19.95,19.92,19.94,11200.0,17.3184,17.3184,17.2924,17.3097,11200.0
2011-03-01 14:50:00,19.94,19.98,19.94,19.98,8800.0,17.3097,17.3444,17.3097,17.3444,8800.0
2011-03-01 14:55:00,19.98,19.98,19.93,19.93,12700.0,17.3444,17.3444,17.301,17.301,12700.0
2011-03-01 15:00:00,19.93,19.96,19.92,19.93,14900.0,17.301,17.3271,17.2924,17.301,14900.0
2011-03-01 15:05:00,19.92,19.93,19.9,19.9,18900.0,17.2924,17.301,17.275,17.275,18900.0
2011-03-01 15:10:00,19.9,19.93,19.89,19.91,16500.0,17.275,17.301,17.2663,17.2837,16500.0
2011-03-01 15:15:00,19.9,19.91,19.88,19.91,17400.0,17.275,17.2837,17.2576,17.2837,17400.0
2011-03-01 15:20:00,19.91,19.94,19.91,19.94,15400.0,17.2837,17.3097,17.2837,17.3097,15400.0
2011-03-01 15:25:00,19.94,19.94,19.89,19.91,24000.0,17.3097,17.3097,17.2663,17.2837,24000.0
2011-03-01 15:30:00,19.91,19.92,19.89,19.91,25700.0,17.2837,17.2924,17.2663,17.2837,25700.0
2011-03-01 15:35:00,19.91,19.93,19.87,19.88,23300.0,17.2837,17.301,17.2489,17.2576,23300.0
2011-03-01 15:40:00,19.88,19.91,19.87,19.91,28900.0,17.2576,17.2837,17.2489,17.2837,28900.0
2011-03-01 15:45:00,19.91,19.91,19.85,19.88,42600.0,17.2837,17.2837,17.2316,17.2576,42600.0
2011-03-01 15:50:00,19.88,19.88,19.87,19.87,22900.0,17.2576,17.2576,17.2489,17.2489,22900.0
2011-03-01 15:55:00,19.87,19.88,19.84,19.86,125400.0,17.2489,17.2576,17.2229,17.2403,125400.0
2011-03-02 09:30:00,19.84,19.85,19.77,19.85,24600.0,17.2229,17.2316,17.1621,17.2316,24600.0
2011-03-02 09:35:00,19.84,19.9,19.82,19.87,18700.0,17.2229,17.275,17.2055,17.2489,18700.0
2011-03-02 09:40:00,19.87,19.92,19.86,19.87,10900.0,17.2489,17.2924,17.2403,17.2489,10900.0
2011-03-02 09:45:00,19.87,19.87,19.85,19.86,10700.0,17.2489,17.2489,17.2316,17.2403,10700.0
2011-03-02 09:50:00,19.88,19.92,19.88,19.9,6100.0,17.2576,17.2924,17.2576,17.275,6100.0
2011-03-02 09:55:00,19.89,19.89,19.88,19.88,26200.0,17.2663,17.2663,17.2576,17.2576,26200.0
2011-03-02 10:00:00,19.88,19.92,19.87,19.92,16200.0,17.2576,17.2924,17.2489,17.2924,16200.0
2011-03-02 10:05:00,19.92,19.94,19.85,19.85,17500.0,17.2924,17.3097,17.2316,17.2316,17500.0
2011-03-02 10:10:00,19.86,19.86,19.84,19.85,14500.0,17.2403,17.2403,17.2229,17.2316,14500.0
2011-03-02 10:15:00,19.85,19.86,19.82,19.85,61200.0,17.2316,17.2403,17.2055,17.2316,61200.0
2011-03-02 10:20:00,19.86,19.86,19.8,19.81,53900.0,17.2403,17.2403,17.1882,17.1969,53900.0
2011-03-02 10:25:00,19.81,19.86,19.81,19.84,36300.0,17.1969,17.2403,17.1969,17.2229,36300.0
2011-03-02 10:30:00,19.84,19.86,19.82,19.85,52700.0,17.2229,17.2403,17.2055,17.2316,52700.0
2011-03-02 10:35:00,19.85,19.9,19.84,19.9,53500.0,17.2316,17.275,17.2229,17.275,53500.0
2011-03-02 10:40:00,19.9,19.92,19.87,19.89,9000.0,17.275,17.2924,17.2489,17.2663,9000.0
2011-03-02 10:45:00,19.88,19.9,19.88,19.88,6700.0,17.2576,17.275,17.2576,17.2576,6700.0
2011-03-02 10:50:00,19.88,19.88,19.82,19.82,22100.0,17.2576,17.2576,17.2055,17.2055,22100.0
2011-03-02 10:55:00,19.82,19.85,19.8,19.82,31800.0,17.2055,17.2316,17.1882,17.2055,31800.0
2011-03-02 11:00:00,19.82,19.86,19.82,19.84,8600.0,17.2055,17.2403,17.2055,17.2229,8600.0
2011-03-02 11:05:00,19.84,19.84,19.77,19.77,8700.0,17.2229,17.2229,17.1621,17.1621,8700.0
2011-03-02 11:10:00,19.76,19.76,19.71,19.72,13800.0,17.1535,17.1535,17.1101,17.1187,13800.0
2011-03-02 11:15:00,19.71,19.77,19.7,19.7,15200.0,17.1101,17.1621,17.1014,17.1014,15200.0
2011-03-02 11:20:00,19.71,19.71,19.67,19.68,10700.0,17.1101,17.1101,17.0753,17.084,10700.0
2011-03-02 11:25:00,19.67,19.69,19.65,19.65,9500.0,17.0753,17.0927,17.058,17.058,9500.0
2011-03-02 11:30:00,19.65,19.66,19.63,19.64,11300.0,17.058,17.0666,17.0406,17.0493,11300.0
2011-03-02 11:35:00,19.64,19.67,19.62,19.62,11100.0,17.0493,17.0753,17.0319,17.0319,11100.0
2011-03-02 11:40:00,19.62,19.65,19.61,19.61,14500.0,17.0319,17.058,17.0232,17.0232,14500.0
2011-03-02 11:45:00,19.61,19.62,19.58,19.59,11200.0,17.0232,17.0319,16.9972,17.0059,11200.0
2011-03-02 11:50:00,19.59,19.62,19.59,19.61,5800.0,17.0059,17.0319,17.0059,17.0232,5800.0
2011-03-02 11:55:00,19.6,19.6,19.55,19.56,8000.0,17.0146,17.0146,16.9712,16.9798,8000.0
2011-03-02 12:00:00,19.55,19.58,19.53,19.58,6800.0,16.9712,16.9972,16.9538,16.9972,6800.0
2011-03-02 12:05:00,19.57,19.58,19.55,19.56,10500.0,16.9885,16.9972,16.9712,16.9798,10500.0
2011-03-02 12:10:00,19.55,19.57,19.54,19.54,8800.0,16.9712,16.9885,16.9625,16.9625,8800.0
2011-03-02 12:15:00,19.54,19.57,19.53,19.56,9800.0,16.9625,16.9885,16.9538,16.9798,9800.0
2011-03-02 12:20:00,19.56,19.59,19.55,19.59,7200.0,16.9798,17.0059,16.9712,17.0059,7200.0
2011-03-02 12:25:00,19.59,19.61,19.59,19.6,7400.0,17.0059,17.0232,17.0059,17.0146,7400.0
2011-03-02 12:30:00,19.6,19.62,19.59,19.59,9800.0,17.0146,17.0319,17.0059,17.0059,9800.0
2011-03-02 12:35:00,19.6,19.62,19.59,19.62,7800.0,17.0146,17.0319,17.0059,17.0319,7800.0
2011-03-02 12:40:00,19.61,19.62,19.61,19.62,1200.0,17.0232,17.0319,17.0232,17.0319,1200.0
2011-03-02 12:45:00,19.61,19.62,19.61,19.62,3200.0,17.0232,17.0319,17.0232,17.0319,3200.0
2011-03-02 12:50:00,19.62,19.62,19.61,19.61,6400.0,17.0319,17.0319,17.0232,17.0232,6400.0
2011-03-02 12:55:00,19.62,19.62,19.61,19.62,1300.0,17.0319,17.0319,17.0232,17.0319,1300.0
2011-03-02 13:00:00,19.62,19.63,19.61,19.63,19200.0,17.0319,17.0406,17.0232,17.0406,19200.0
2011-03-02 13:05:00,19.63,19.63,19.58,19.58,16800.0,17.0406,17.0406,16.9972,16.9972,16800.0
2011-03-02 13:10:00,19.59,19.6,19.56,19.6,12800.0,17.0059,17.0146,16.9798,17.0146,12800.0
2011-03-02 13:15:00,19.6,19.61,19.59,19.6,5000.0,17.0146,17.0232,17.0059,17.0146,5000.0
2011-03-02 13:20:00,19.6,19.62,19.6,19.62,9100.0,17.0146,17.0319,17.0146,17.0319,9100.0
2011-03-02 13:25:00,19.61,19.62,19.57,19.59,27100.0,17.0232,17.0319,16.9885,17.0059,27100.0
2011-03-02 13:30:00,19.59,19.59,19.57,19.58,8900.0,17.0059,17.0059,16.9885,16.9972,8900.0
2011-03-02 13:35:00,19.58,19.6,19.57,19.6,25300.0,16.9972,17.0146,16.9885,17.0146,25300.0
2011-03-02 13:40:00,19.6,19.61,19.59,19.61,4800.0,17.0146,17.0232,17.0059,17.0232,4800.0
2011-03-02 13:45:00,19.61,19.65,19.6,19.64,21700.0,17.0232,17.058,17.0146,17.0493,21700.0
2011-03-02 13:50:00,19.65,19.71,19.65,19.7,22600.0,17.058,17.1101,17.058,17.1014,22600.0
2011-03-02 13:55:00,19.7,19.71,19.68,19.71,30300.0,17.1014,17.1101,17.084,17.1101,30300.0
2011-03-02 14:00:00,19.71,19.74,19.7,19.71,30800.0,17.1101,17.1361,17.1014,17.1101,30800.0
2011-03-02 14:05:00,19.72,19.78,19.72,19.77,15400.0,17.1187,17.1708,17.1187,17.1621,15400.0
2011-03-02 14:10:00,19.77,19.79,19.75,19.76,27700.0,17.1621,17.1795,17.1448,17.1535,27700.0
2011-03-02 14:15:00,19.76,19.76,19.73,19.73,7100.0,17.1535,17.1535,17.1274,17.1274,7100.0
2011-03-02 14:20:00,19.73,19.76,19.73,19.74,15400.0,17.1274,17.1535,17.1274,17.1361,15400.0
2011-03-02 14:25:00,19.74,19.74,19.7,19.71,13400.0,17.1361,17.1361,17.1014,17.1101,13400.0
2011-03-02 14:30:00,19.71,19.73,19.69,19.71,12400.0,17.1101,17.1274,17.0927,17.1101,12400.0
2011-03-02 14:35:00,19.72,19.75,19.71,19.74,18900.0,17.1187,17.1448,17.1101,17.1361,18900.0
2011-03-02 14:40:00,19.75,19.77,19.74,19.77,35700.0,17.1448,17.1621,17.1361,17.1621,35700.0
2011-03-02 14:45:00,19.77,19.77,19.75,19.75,5000.0,17.1621,17.1621,17.1448,17.1448,5000.0
2011-03-02 14:50:00,19.75,19.76,19.75,19.75,4400.0,17.1448,17.1535,17.1448,17.1448,4400.0
2011-03-02 14:55:00,19.75,19.75,19.73,19.73,21600.0,17.1448,17.1448,17.1274,17.1274,21600.0
2011-03-02 15:00:00,19.73,19.75,19.73,19.75,15900.0,17.1274,17.1448,17.1274,17.1448,15900.0
2011-03-02 15:05:00,19.75,19.75,19.74,19.75,26300.0,17.1448,17.1448,17.1361,17.1448,26300.0
2011-03-02 15:10:00,19.75,19.75,19.7,19.71,41800.0,17.1448,17.1448,17.1014,17.1101,41800.0
2011-03-02 15:15:00,19.71,19.73,19.71,19.72,18000.0,17.1101,17.1274,17.1101,17.1187,18000.0
2011-03-02 15:20:00,19.73,19.73,19.69,19.7,18300.0,17.1274,17.1274,17.0927,17.1014,18300.0
2011-03-02 15:25:00,19.69,19.7,19.67,19.67,18400.0,17.0927,17.1014,17.0753,17.0753,18400.0
2011-03-02 15:30:00,19.68,19.68,19.65,19.65,33300.0,17.084,17.084,17.058,17.058,33300.0
2011-03-02 15:35:00,19.65,19.67,19.63,19.65,43800.0,17.058,17.0753,17.0406,17.058,43800.0
2011-03-02 15:40:00,19.65,19.66,19.62,19.66,43200.0,17.058,17.0666,17.0319,17.0666,43200.0
2011-03-02 15:45:00,19.66,19.66,19.65,19.65,37100.0,17.0666,17.0666,17.058,17.058,37100.0
2011-03-02 15:50:00,19.65,19.66,19.63,19.63,49100.0,17.058,17.0666,17.0406,17.0406,49100.0
2011-03-02 15:55:00,19.62,19.63,19.59,19.63,104600.0,17.0319,17.0406,17.0059,17.0406,104600.0
2011-03-03 09:30:00,19.81,19.86,19.77,19.83,19500.0,17.1969,17.2403,17.1621,17.2142,19500.0
2011-03-03 09:35:00,19.83,19.84,19.78,19.83,13500.0,17.2142,17.2229,17.1708,17.2142,13500.0
2011-03-03 09:40:00,19.8,19.91,19.78,19.9,12800.0,17.1882,17.2837,17.1708,17.275,12800.0
2011-03-03 09:45:00,19.89,19.89,19.83,19.85,13900.0,17.2663,17.2663,17.2142,17.2316,13900.0
2011-03-03 09:50:00,19.84,19.86,19.84,19.86,20900.0,17.2229,17.2403,17.2229,17.2403,20900.0
2011-03-03 09:55:00,19.88,20.0,19.88,19.99,90500.0,17.2576,17.3618,17.2576,17.3531,90500.0
2011-03-03 10:00:00,19.99,20.04,19.94,19.97,32500.0,17.3531,17.3965,17.3097,17.3358,32500.0
2011-03-03 10:05:00,19.97,19.97,19.92,19.92,13000.0,17.3358,17.3358,17.2924,17.2924,13000.0
2011-03-03 10:10:00,19.93,19.95,19.93,19.94,13700.0,17.301,17.3184,17.301,17.3097,13700.0
2011-03-03 10:15:00,19.94,19.95,19.9,19.9,12700.0,17.3097,17.3184,17.275,17.275,12700.0
2011-03-03 10:20:00,19.9,19.93,19.9,19.9,10100.0,17.275,17.301,17.275,17.275,10100.0
2011-03-03 10:25:00,19.91,19.92,19.88,19.89,17600.0,17.2837,17.2924,17.2576,17.2663,17600.0
2011-03-03 10:30:00,19.89,19.9,19.84,19.87,14400.0,17.2663,17.275,17.2229,17.2489,14400.0
2011-03-03 10:35:00,19.86,19.9,19.86,19.87,14800.0,17.2403,17.275,17.2403,17.2489,14800.0
2011-03-03 10:40:00,19.88,19.9,19.88,19.9,21800.0,17.2576,17.275,17.2576,17.275,21800.0
2011-03-03 10:45:00,19.89,19.91,19.89,19.91,11300.0,17.2663,17.2837,17.2663,17.2837,11300.0
2011-03-03 10:50:00,19.91,19.91,19.9,19.91,9400.0,17.2837,17.2837,17.275,17.2837,9400.0
2011-03-03 10:55:00,19.9,19.9,19.84,19.85,16000.0,17.275,17.275,17.2229,17.2316,16000.0
2011-03-03 11:00:00,19.85,19.87,19.85,19.86,16500.0,17.2316,17.2489,17.2316,17.2403,16500.0
2011-03-03 11:05:00,19.86,19.86,19.82,19.84,14000.0,17.2403,17.2403,17.2055,17.2229,14000.0
2011-03-03 11:10:00,19.85,19.85,19.82,19.83,6000.0,17.2316,17.2316,17.2055,17.2142,6000.0
2011-03-03 11:15:00,19.82,19.89,19.82,19.88,26900.0,17.2055,17.2663,17.2055,17.2576,26900.0
2011-03-03 11:20:00,19.88,19.9,19.87,19.87,13800.0,17.2576,17.275,17.2489,17.2489,13800.0
2011-03-03 11:25:00,19.88,19.88,19.88,19.88,6100.0,17.2576,17.2576,17.2576,17.2576,6100.0
2011-03-03 11:30:00,19.87,19.88,19.86,19.87,13600.0,17.2489,17.2576,17.2403,17.2489,13600.0
2011-03-03 11:35:00,19.87,19.87,19.83,19.85,10900.0,17.2489,17.2489,17.2142,17.2316,10900.0
2011-03-03 11:40:00,19.85,19.87,19.84,19.87,8200.0,17.2316,17.2489,17.2229,17.2489,8200.0
2011-03-03 11:45:00,19.87,19.9,19.87,19.9,10800.0,17.2489,17.275,17.2489,17.275,10800.0
2011-03-03 11:50:00,19.9,19.92,19.89,19.92,8000.0,17.275,17.2924,17.2663,17.2924,8000.0
2011-03-03 11:55:00,19.92,19.93,19.89,19.9,17800.0,17.2924,17.301,17.2663,17.275,17800.0
2011-03-03 12:00:00,19.89,19.9,19.89,19.89,2800.0,17.2663,17.275,17.2663,17.2663,2800.0
2011-03-03 12:05:00,19.9,19.92,19.89,19.91,62100.0,17.275,17.2924,17.2663,17.2837,62100.0
2011-03-03 12:10:00,19.91,19.96,19.91,19.96,22900.0,17.2837,17.3271,17.2837,17.3271,22900.0
2011-03-03 12:15:00,19.96,19.97,19.93,19.94,13600.0,17.3271,17.3358,17.301,17.3097,13600.0
2011-03-03 12:20:00,19.94,19.94,19.92,19.92,19100.0,17.3097,17.3097,17.2924,17.2924,19100.0
2011-03-03 12:25:00,19.93,19.93,19.92,19.93,20200.0,17.301,17.301,17.2924,17.301,20200.0
2011-03-03 12:30:00,19.93,19.95,19.93,19.94,27600.0,17.301,17.3184,17.301,17.3097,27600.0
2011-03-03 12:35:00,19.95,19.99,19.95,19.98,28600.0,17.3184,17.3531,17.3184,17.3444,28600.0
2011-03-03 12:40:00,19.97,20.01,19.96,19.98,41100.0,17.3358,17.3705,17.3271,17.3444,41100.0
2011-03-03 12:45:00,19.99,20.03,19.98,20.03,18600.0,17.3531,17.3878,17.3444,17.3878,18600.0
2011-03-03 12:50:00,20.04,20.08,20.04,20.07,27400.0,17.3965,17.4312,17.3965,17.4226,27400.0
2011-03-03 12:55:00,20.07,20.07,20.05,20.07,14900.0,17.4226,17.4226,17.4052,17.4226,14900.0
2011-03-03 13:00:00,20.06,20.07,20.06,20.06,3300.0,17.4139,17.4226,17.4139,17.4139,3300.0
2011-03-03 13:05:00,20.07,20.07,20.05,20.06,7000.0,17.4226,17.4226,17.4052,17.4139,7000.0
2011-03-03 13:10:00,20.07,20.12,20.06,20.11,25700.0,17.4226,17.466,17.4139,17.4573,25700.0
2011-03-03 13:15:00,20.11,20.12,20.11,20.12,5100.0,17.4573,17.466,17.4573,17.466,5100.0
2011-03-03 13:20:00,20.11,20.11,20.08,20.09,19400.0,17.4573,17.4573,17.4312,17.4399,19400.0
2011-03-03 13:25:00,20.09,20.1,20.04,20.05,16500.0,17.4399,17.4486,17.3965,17.4052,16500.0
2011-03-03 13:30:00,20.04,20.05,20.02,20.02,11500.0,17.3965,17.4052,17.3792,17.3792,11500.0
2011-03-03 13:35:00,20.02,20.07,20.02,20.05,38700.0,17.3792,17.4226,17.3792,17.4052,38700.0
2011-03-03 13:40:00,20.05,20.06,20.0,20.01,21700.0,17.4052,17.4139,17.3618,17.3705,21700.0
2011-03-03 13:45:00,20.01,20.01,19.99,19.99,19100.0,17.3705,17.3705,17.3531,17.3531,19100.0
2011-03-03 13:50:00,19.99,20.02,19.97,20.01,51500.0,17.3531,17.3792,17.3358,17.3705,51500.0
2011-03-03 13:55:00,20.0,20.01,19.99,20.0,10500.0,17.3618,17.3705,17.3531,17.3618,10500.0
2011-03-03 14:00:00,19.99,20.03,19.99,20.02,9600.0,17.3531,17.3878,17.3531,17.3792,9600.0
2011-03-03 14:05:00,20.02,20.02,20.01,20.02,6500.0,17.3792,17.3792,17.3705,17.3792,6500.0
2011-03-03 14:10:00,20.01,20.05,20.01,20.05,23300.0,17.3705,17.4052,17.3705,17.4052,23300.0
2011-03-03 14:15:00,20.05,20.05,20.03,20.05,16300.0,17.4052,17.4052,17.3878,17.4052,16300.0
2011-03-03 14:20:00,20.04,20.05,20.04,20.04,16400.0,17.3965,17.4052,17.3965,17.3965,16400.0
2011-03-03 14:25:00,20.05,20.05,20.04,20.04,3700.0,17.4052,17.4052,17.3965,17.3965,3700.0
2011-03-03 14:30:00,20.05,20.09,20.04,20.09,22300.0,17.4052,17.4399,17.3965,17.4399,22300.0
2011-03-03 14:35:00,20.09,20.09,20.06,20.06,13000.0,17.4399,17.4399,17.4139,17.4139,13000.0
2011-03-03 14:40:00,20.06,20.06,20.04,20.05,9200.0,17.4139,17.4139,17.3965,17.4052,9200.0
2011-03-03 14:45:00,20.05,20.06,20.04,20.05,16800.0,17.4052,17.4139,17.3965,17.4052,16800.0
2011-03-03 14:50:00,20.06,20.07,20.05,20.07,20400.0,17.4139,17.4226,17.4052,17.4226,20400.0
2011-03-03 14:55:00,20.08,20.08,20.05,20.07,27900.0,17.4312,17.4312,17.4052,17.4226,27900.0
2011-03-03 15:00:00,20.07,20.1,20.07,20.1,16000.0,17.4226,17.4486,17.4226,17.4486,16000.0
2011-03-03 15:05:00,20.1,20.11,20.1,20.1,10000.0,17.4486,17.4573,17.4486,17.4486,10000.0
2011-03-03 15:10:00,20.11,20.11,20.08,20.09,21100.0,17.4573,17.4573,17.4312,17.4399,21100.0
2011-03-03 15:15:00,20.08,20.1,20.06,20.07,39800.0,17.4312,17.4486,17.4139,17.4226,39800.0
2011-03-03 15:20:00,20.06,20.09,20.06,20.08,20400.0,17.4139,17.4399,17.4139,17.4312,20400.0
2011-03-03 15:25:00,20.08,20.09,20.04,20.04,33700.0,17.4312,17.4399,17.3965,17.3965,33700.0
2011-03-03 15:30:00,20.05,20.05,20.02,20.03,29000.0,17.4052,17.4052,17.3792,17.3878,29000.0
2011-03-03 15:35:00,20.02,20.03,20.0,20.03,73500.0,17.3792,17.3878,17.3618,17.3878,73500.0
2011-03-03 15:40:00,20.03,20.05,20.03,20.04,27600.0,17.3878,17.4052,17.3878,17.3965,27600.0
2011-03-03 15:45:00,20.05,20.1,20.02,20.03,161800.0,17.4052,17.4486,17.3792,17.3878,161800.0
2011-03-03 15:50:00,20.03,20.04,20.0,20.04,52100.0,17.3878,17.3965,17.3618,17.3965,52100.0
2011-03-03 15:55:00,20.04,20.05,19.99,19.99,124500.0,17.3965,17.4052,17.3531,17.3531,124500.0
2011-03-04 09:30:00,19.96,20.03,19.96,19.99,9300.0,17.3271,17.3878,17.3271,17.3531,9300.0
2011-03-04 09:35:00,20.0,20.0,19.96,19.97,2900.0,17.3618,17.3618,17.3271,17.3358,2900.0
2011-03-04 09:40:00,19.98,20.0,19.93,19.93,3800.0,17.3444,17.3618,17.301,17.301,3800.0
2011-03-04 09:45:00,19.96,20.0,19.96,19.97,2500.0,17.3271,17.3618,17.3271,17.3358,2500.0
2011-03-04 09:50:00,19.97,20.0,19.93,20.0,4200.0,17.3358,17.3618,17.301,17.3618,4200.0
2011-03-04 09:55:00,20.0,20.03,19.95,19.95,8400.0,17.3618,17.3878,17.3184,17.3184,8400.0
2011-03-04 10:00:00,19.96,19.96,19.84,19.84,10200.0,17.3271,17.3271,17.2229,17.2229,10200.0
2011-03-04 10:05:00,19.86,19.86,19.76,19.77,13900.0,17.2403,17.2403,17.1535,17.1621,13900.0
2011-03-04 10:10:00,19.76,19.76,19.67,19.69,18500.0,17.1535,17.1535,17.0753,17.0927,18500.0
2011-03-04 10:15:00,19.69,19.73,19.68,19.71,7800.0,17.0927,17.1274,17.084,17.1101,7800.0
2011-03-04 10:20:00,19.7,19.7,19.66,19.69,7800.0,17.1014,17.1014,17.0666,17.0927,7800.0
2011-03-04 10:25:00,19.68,19.68,19.64,19.67,6000.0,17.084,17.084,17.0493,17.0753,6000.0
2011-03-04 10:30:00,19.67,19.7,19.66,19.7,8800.0,17.0753,17.1014,17.0666,17.1014,8800.0
2011-03-04 10:35:00,19.69,19.69,19.67,19.68,9700.0,17.0927,17.0927,17.0753,17.084,9700.0
2011-03-04 10:40:00,19.68,19.69,19.68,19.68,2500.0,17.084,17.0927,17.084,17.084,2500.0
2011-03-04 10:45:00,19.69,19.7,19.68,19.68,8500.0,17.0927,17.1014,17.084,17.084,8500.0
2011-03-04 10:50:00,19.69,19.71,19.68,19.7,9000.0,17.0927,17.1101,17.084,17.1014,9000.0
2011-03-04 10:55:00,19.71,19.73,19.7,19.72,2600.0,17.1101,17.1274,17.1014,17.1187,2600.0
2011-03-04 11:00:00,19.73,19.73,19.72,19.73,5100.0,17.1274,17.1274,17.1187,17.1274,5100.0
2011-03-04 11:05:00,19.74,19.75,19.68,19.73,12200.0,17.1361,17.1448,17.084,17.1274,12200.0
2011-03-04 11:10:00,19.72,19.73,19.71,19.73,3700.0,17.1187,17.1274,17.1101,17.1274,3700.0
2011-03-04 11:15:00,19.73,19.74,19.7,19.7,8800.0,17.1274,17.1361,17.1014,17.1014,8800.0
2011-03-04 11:20:00,19.71,19.72,19.69,19.7,4700.0,17.1101,17.1187,17.0927,17.1014,4700.0
2011-03-04 11:25:00,19.69,19.7,19.69,19.7,2000.0,17.0927,17.1014,17.0927,17.1014,2000.0
2011-03-04 11:30:00,19.7,19.73,19.65,19.71,31700.0,17.1014,17.1274,17.058,17.1101,31700.0
2011-03-04 11:35:00,19.7,19.7,19.68,19.68,8200.0,17.1014,17.1014,17.084,17.084,8200.0
2011-03-04 11:40:00,19.69,19.69,19.68,19.68,800.0,17.0927,17.0927,17.084,17.084,800.0
2011-03-04 11:45:00,19.68,19.69,19.66,19.66,6200.0,17.084,17.0927,17.0666,17.0666,6200.0
2011-03-04 11:50:00,19.66,19.67,19.64,19.64,10300.0,17.0666,17.0753,17.0493,17.0493,10300.0
2011-03-04 11:55:00,19.65,19.65,19.6,19.61,7300.0,17.058,17.058,17.0146,17.0232,7300.0
2011-03-04 12:00:00,19.61,19.63,19.57,19.58,17000.0,17.0232,17.0406,16.9885,16.9972,17000.0
2011-03-04 12:05:00,19.58,19.59,19.55,19.55,14700.0,16.9972,17.0059,16.9712,16.9712,14700.0
2011-03-04 12:10:00,19.56,19.56,19.52,19.52,10700.0,16.9798,16.9798,16.9451,16.9451,10700.0
2011-03-04 12:15:00,19.52,19.54,19.52,19.52,5400.0,16.9451,16.9625,16.9451,16.9451,5400.0
2011-03-04 12:20:00,19.53,19.53,19.49,19.5,8700.0,16.9538,16.9538,16.9191,16.9278,8700.0
2011-03-04 12:25:00,19.5,19.53,19.5,19.53,5800.0,16.9278,16.9538,16.9278,16.9538,5800.0
2011-03-04 12:30:00,19.53,19.54,19.51,19.54,11000.0,16.9538,16.9625,16.9364,16.9625,11000.0
2011-03-04 12:35:00,19.53,19.56,19.52,19.56,8600.0,16.9538,16.9798,16.9451,16.9798,8600.0
2011-03-04 12:40:00,19.56,19.61,19.56,19.6,19700.0,16.9798,17.0232,16.9798,17.0146,19700.0
2011-03-04 12:45:00,19.59,19.64,19.59,19.63,18900.0,17.0059,17.0493,17.0059,17.0406,18900.0
2011-03-04 12:50:00,19.63,19.65,19.62,19.65,19900.0,17.0406,17.058,17.0319,17.058,19900.0
2011-03-04 12:55:00,19.65,19.65,19.63,19.64,4900.0,17.058,17.058,17.0406,17.0493,4900.0
2011-03-04 13:00:00,19.64,19.69,19.64,19.69,13900.0,17.0493,17.0927,17.0493,17.0927,13900.0
2011-03-04 13:05:00,19.69,19.72,19.69,19.71,9000.0,17.0927,17.1187,17.0927,17.1101,9000.0
2011-03-04 13:10:00,19.71,19.74,19.69,19.7,12600.0,17.1101,17.1361,17.0927,17.1014,12600.0
2011-03-04 13:15:00,19.69,19.7,19.69,19.7,1200.0,17.0927,17.1014,17.0927,17.1014,1200.0
2011-03-04 13:20:00,19.7,19.73,19.7,19.72,7300.0,17.1014,17.1274,17.1014,17.1187,7300.0
2011-03-04 13:25:00,19.72,19.73,19.72,19.73,1000.0,17.1187,17.1274,17.1187,17.1274,1000.0
2011-03-04 13:30:00,19.73,19.74,19.72,19.74,7100.0,17.1274,17.1361,17.1187,17.1361,7100.0
2011-03-04 13:35:00,19.74,19.78,19.74,19.78,13000.0,17.1361,17.1708,17.1361,17.1708,13000.0
2011-03-04 13:40:00,19.78,19.78,19.72,19.72,12100.0,17.1708,17.1708,17.1187,17.1187,12100.0
2011-03-04 13:45:00,19.72,19.73,19.71,19.72,5500.0,17.1187,17.1274,17.1101,17.1187,5500.0
2011-03-04 13:50:00,19.72,19.73,19.71,19.72,7000.0,17.1187,17.1274,17.1101,17.1187,7000.0
2011-03-04 13:55:00,19.72,19.74,19.72,19.73,5400.0,17.1187,17.1361,17.1187,17.1274,5400.0
2011-03-04 14:00:00,19.73,19.73,19.7,19.72,8800.0,17.1274,17.1274,17.1014,17.1187,8800.0
2011-03-04 14:05:00,19.71,19.72,19.7,19.71,6300.0,17.1101,17.1187,17.1014,17.1101,6300.0
2011-03-04 14:10:00,19.71,19.73,19.69,19.73,14300.0,17.1101,17.1274,17.0927,17.1274,14300.0
2011-03-04 14:15:00,19.73,19.74,19.72,19.74,11000.0,17.1274,17.1361,17.1187,17.1361,11000.0
2011-03-04 14:20:00,19.74,19.78,19.74,19.78,14800.0,17.1361,17.1708,17.1361,17.1708,14800.0
2011-03-04 14:25:00,19.78,19.79,19.77,19.79,11200.0,17.1708,17.1795,17.1621,17.1795,11200.0
2011-03-04 14:30:00,19.79,19.8,19.78,19.8,14200.0,17.1795,17.1882,17.1708,17.1882,14200.0
2011-03-04 14:35:00,19.79,19.8,19.77,19.78,12200.0,17.1795,17.1882,17.1621,17.1708,12200.0
2011-03-04 14:40:00,19.79,19.79,19.78,19.79,2400.0,17.1795,17.1795,17.1708,17.1795,2400.0
2011-03-04 14:45:00,19.79,19.8,19.79,19.79,9000.0,17.1795,17.1882,17.1795,17.1795,9000.0
2011-03-04 14:50:00,19.8,19.81,19.8,19.8,6800.0,17.1882,17.1969,17.1882,17.1882,6800.0
2011-03-04 14:55:00,19.8,19.84,19.8,19.83,13800.0,17.1882,17.2229,17.1882,17.2142,13800.0
2011-03-04 15:00:00,19.83,19.84,19.83,19.84,10900.0,17.2142,17.2229,17.2142,17.2229,10900.0
2011-03-04 15:05:00,19.84,19.84,19.83,19.84,3400.0,17.2229,17.2229,17.2142,17.2229,3400.0
2011-03-04 15:10:00,19.84,19.85,19.82,19.82,30100.0,17.2229,17.2316,17.2055,17.2055,30100.0
2011-03-04 15:15:00,19.82,19.84,19.82,19.83,8700.0,17.2055,17.2229,17.2055,17.2142,8700.0
2011-03-04 15:20:00,19.83,19.83,19.79,19.8,17400.0,17.2142,17.2142,17.1795,17.1882,17400.0
2011-03-04 15:25:00,19.81,19.82,19.79,19.8,13900.0,17.1969,17.2055,17.1795,17.1882,13900.0
2011-03-04 15:30:00,19.8,19.8,19.74,19.77,23700.0,17.1882,17.1882,17.1361,17.1621,23700.0
2011-03-04 15:35:00,19.76,19.79,19.76,19.79,16500.0,17.1535,17.1795,17.1535,17.1795,16500.0
2011-03-04 15:40:00,19.79,19.83,19.79,19.82,26900.0,17.1795,17.2142,17.1795,17.2055,26900.0
2011-03-04 15:45:00,19.83,19.87,19.82,19.84,28600.0,17.2142,17.2489,17.2055,17.2229,28600.0
2011-03-04 15:50:00,19.85,19.9,19.84,19.89,39500.0,17.2316,17.275,17.2229,17.2663,39500.0
2011-03-04 15:55:00,19.88,19.9,19.86,19.89,75400.0,17.2576,17.275,17.2403,17.2663,75400.0
2011-03-07 09:30:00,19.88,19.97,19.88,19.97,17400.0,17.2576,17.3358,17.2576,17.3358,17400.0
2011-03-07 09:35:00,19.96,19.99,19.88,19.98,9400.0,17.3271,17.3531,17.2576,17.3444,9400.0
2011-03-07 09:40:00,19.97,20.03,19.94,20.01,6800.0,17.3358,17.3878,17.3097,17.3705,6800.0
2011-03-07 09:45:00,20.01,20.04,19.92,19.97,9800.0,17.3705,17.3965,17.2924,17.3358,9800.0
2011-03-07 09:50:00,19.98,20.01,19.92,19.92,3100.0,17.3444,17.3705,17.2924,17.2924,3100.0
2011-03-07 09:55:00,19.92,19.97,19.9,19.91,6200.0,17.2924,17.3358,17.275,17.2837,6200.0
2011-03-07 10:00:00,19.89,19.95,19.87,19.87,5800.0,17.2663,17.3184,17.2489,17.2489,5800.0
2011-03-07 10:05:00,19.87,19.87,19.81,19.81,2900.0,17.2489,17.2489,17.1969,17.1969,2900.0
2011-03-07 10:10:00,19.81,19.84,19.77,19.79,6700.0,17.1969,17.2229,17.1621,17.1795,6700.0
2011-03-07 10:15:00,19.78,19.82,19.77,19.81,5400.0,17.1708,17.2055,17.1621,17.1969,5400.0
2011-03-07 10:20:00,19.81,19.87,19.8,19.87,5800.0,17.1969,17.2489,17.1882,17.2489,5800.0
2011-03-07 10:25:00,19.87,19.93,19.87,19.91,2500.0,17.2489,17.301,17.2489,17.2837,2500.0
2011-03-07 10:30:00,19.9,19.9,19.88,19.89,4500.0,17.275,17.275,17.2576,17.2663,4500.0
2011-03-07 10:35:00,19.89,19.89,19.83,19.84,4800.0,17.2663,17.2663,17.2142,17.2229,4800.0
2011-03-07 10:40:00,19.83,19.84,19.76,19.77,11200.0,17.2142,17.2229,17.1535,17.1621,11200.0
2011-03-07 10:45:00,19.78,19.79,19.77,19.79,3700.0,17.1708,17.1795,17.1621,17.1795,3700.0
2011-03-07 10:50:00,19.8,19.8,19.71,19.71,8500.0,17.1882,17.1882,17.1101,17.1101,8500.0
2011-03-07 10:55:00,19.73,19.76,19.73,19.74,6000.0,17.1274,17.1535,17.1274,17.1361,6000.0
2011-03-07 11:00:00,19.74,19.74,19.7,19.71,8800.0,17.1361,17.1361,17.1014,17.1101,8800.0
2011-03-07 11:05:00,19.71,19.73,19.68,19.73,6800.0,17.1101,17.1274,17.084,17.1274,6800.0
2011-03-07 11:10:00,19.73,19.73,19.69,19.7,2100.0,17.1274,17.1274,17.0927,17.1014,2100.0
2011-03-07 11:15:00,19.7,19.74,19.68,19.72,6200.0,17.1014,17.1361,17.084,17.1187,6200.0
2011-03-07 11:20:00,19.72,19.72,19.67,19.68,10300.0,17.1187,17.1187,17.0753,17.084,10300.0
2011-03-07 11:25:00,19.68,19.69,19.67,19.67,4400.0,17.084,17.0927,17.0753,17.0753,4400.0
2011-03-07 11:30:00,19.68,19.72,19.67,19.72,7600.0,17.084,17.1187,17.0753,17.1187,7600.0
2011-03-07 11:35:00,19.72,19.74,19.71,19.73,6200.0,17.1187,17.1361,17.1101,17.1274,6200.0
2011-03-07 11:40:00,19.74,19.74,19.71,19.71,2400.0,17.1361,17.1361,17.1101,17.1101,2400.0
2011-03-07 11:45:00,19.72,19.73,19.7,19.71,3700.0,17.1187,17.1274,17.1014,17.1101,3700.0
2011-03-07 11:50:00,19.71,19.74,19.7,19.74,4900.0,17.1101,17.1361,17.1014,17.1361,4900.0
2011-03-07 11:55:00,19.74,19.77,19.73,19.74,6300.0,17.1361,17.1621,17.1274,17.1361,6300.0
2011-03-07 12:00:00,19.75,19.76,19.72,19.72,9200.0,17.1448,17.1535,17.1187,17.1187,9200.0
2011-03-07 12:05:00,19.71,19.76,19.71,19.75,5300.0,17.1101,17.1535,17.1101,17.1448,5300.0
2011-03-07 12:10:00,19.76,19.77,19.73,19.76,6400.0,17.1535,17.1621,17.1274,17.1535,6400.0
2011-03-07 12:15:00,19.75,19.76,19.74,19.76,3700.0,17.1448,17.1535,17.1361,17.1535,3700.0
2011-03-07 12:20:00,19.74,19.75,19.72,19.73,4600.0,17.1361,17.1448,17.1187,17.1274,4600.0
2011-03-07 12:25:00,19.73,19.75,19.72,19.72,4100.0,17.1274,17.1448,17.1187,17.1187,4100.0
2011-03-07 12:30:00,19.72,19.74,19.7,19.73,6700.0,17.1187,17.1361,17.1014,17.1274,6700.0
2011-03-07 12:35:00,19.73,19.74,19.73,19.73,1700.0,17.1274,17.1361,17.1274,17.1274,1700.0
2011-03-07 12:40:00,19.74,19.74,19.72,19.72,3700.0,17.1361,17.1361,17.1187,17.1187,3700.0
2011-03-07 12:45:00,19.72,19.73,19.72,19.73,800.0,17.1187,17.1274,17.1187,17.1274,800.0
2011-03-07 12:50:00,19.73,19.73,19.68,19.69,7200.0,17.1274,17.1274,17.084,17.0927,7200.0
2011-03-07 12:55:00,19.68,19.69,19.63,19.63,14200.0,17.084,17.0927,17.0406,17.0406,14200.0
2011-03-07 13:00:00,19.63,19.64,19.6,19.6,25400.0,17.0406,17.0493,17.0146,17.0146,25400.0
2011-03-07 13:05:00,19.6,19.6,19.59,19.59,10000.0,17.0146,17.0146,17.0059,17.0059,10000.0
2011-03-07 13:10:00,19.59,19.6,19.55,19.58,19000.0,17.0059,17.0146,16.9712,16.9972,19000.0
2011-03-07 13:15:00,19.57,19.61,19.57,19.61,20000.0,16.9885,17.0232,16.9885,17.0232,20000.0
2011-03-07 13:20:00,19.6,19.62,19.6,19.6,27700.0,17.0146,17.0319,17.0146,17.0146,27700.0
2011-03-07 13:25:00,19.6,19.62,19.59,19.61,17000.0,17.0146,17.0319,17.0059,17.0232,17000.0
2011-03-07 13:30:00,19.61,19.63,19.59,19.62,84400.0,17.0232,17.0406,17.0059,17.0319,84400.0
2011-03-07 13:35:00,19.62,19.63,19.61,19.63,19500.0,17.0319,17.0406,17.0232,17.0406,19500.0
2011-03-07 13:40:00,19.62,19.66,19.62,19.66,8800.0,17.0319,17.0666,17.0319,17.0666,8800.0
2011-03-07 13:45:00,19.65,19.66,19.62,19.63,13500.0,17.058,17.0666,17.0319,17.0406,13500.0
2011-03-07 13:50:00,19.64,19.64,19.61,19.62,22800.0,17.0493,17.0493,17.0232,17.0319,22800.0
2011-03-07 13:55:00,19.62,19.63,19.61,19.62,20500.0,17.0319,17.0406,17.0232,17.0319,20500.0
2011-03-07 14:00:00,19.62,19.62,19.61,19.62,14900.0,17.0319,17.0319,17.0232,17.0319,14900.0
2011-03-07 14:05:00,19.62,19.64,19.61,19.61,21000.0,17.0319,17.0493,17.0232,17.0232,21000.0
2011-03-07 14:10:00,19.61,19.62,19.56,19.56,14900.0,17.0232,17.0319,16.9798,16.9798,14900.0
2011-03-07 14:15:00,19.56,19.63,19.55,19.63,28000.0,16.9798,17.0406,16.9712,17.0406,28000.0
2011-03-07 14:20:00,19.63,19.65,19.59,19.6,26600.0,17.0406,17.058,17.0059,17.0146,26600.0
2011-03-07 14:25:00,19.6,19.6,19.59,19.6,27100.0,17.0146,17.0146,17.0059,17.0146,27100.0
2011-03-07 14:30:00,19.6,19.6,19.57,19.57,14700.0,17.0146,17.0146,16.9885,16.9885,14700.0
2011-03-07 14:35:00,19.57,19.6,19.57,19.58,19100.0,16.9885,17.0146,16.9885,16.9972,19100.0
2011-03-07 14:40:00,19.58,19.58,19.57,19.58,11900.0,16.9972,16.9972,16.9885,16.9972,11900.0
2011-03-07 14:45:00,19.57,19.62,19.57,19.6,16100.0,16.9885,17.0319,16.9885,17.0146,16100.0
2011-03-07 14:50:00,19.61,19.63,19.61,19.63,11400.0,17.0232,17.0406,17.0232,17.0406,11400.0
2011-03-07 14:55:00,19.63,19.63,19.56,19.59,46900.0,17.0406,17.0406,16.9798,17.0059,46900.0
2011-03-07 15:00:00,19.59,19.59,19.56,19.59,21900.0,17.0059,17.0059,16.9798,17.0059,21900.0
2011-03-07 15:05:00,19.6,19.64,19.6,19.64,13600.0,17.0146,17.0493,17.0146,17.0493,13600.0
2011-03-07 15:10:00,19.64,19.67,19.63,19.67,15000.0,17.0493,17.0753,17.0406,17.0753,15000.0
2011-03-07 15:15:00,19.66,19.69,19.65,19.67,15700.0,17.0666,17.0927,17.058,17.0753,15700.0
2011-03-07 15:20:00,19.67,19.68,19.64,19.68,13800.0,17.0753,17.084,17.0493,17.084,13800.0
2011-03-07 15:25:00,19.68,19.72,19.68,19.71,20500.0,17.084,17.1187,17.084,17.1101,20500.0
2011-03-07 15:30:00,19.7,19.73,19.69,19.72,20100.0,17.1014,17.1274,17.0927,17.1187,20100.0
2011-03-07 15:35:00,19.73,19.75,19.72,19.74,25300.0,17.1274,17.1448,17.1187,17.1361,25300.0
2011-03-07 15:40:00,19.74,19.75,19.7,19.71,47300.0,17.1361,17.1448,17.1014,17.1101,47300.0
2011-03-07 15:45:00,19.71,19.73,19.7,19.71,56900.0,17.1101,17.1274,17.1014,17.1101,56900.0
2011-03-07 15:50:00,19.71,19.72,19.7,19.71,57400.0,17.1101,17.1187,17.1014,17.1101,57400.0
2011-03-07 15:55:00,19.71,19.72,19.69,19.7,77600.0,17.1101,17.1187,17.0927,17.1014,77600.0
2011-03-08 09:30:00,19.74,19.74,19.7,19.72,12600.0,17.1361,17.1361,17.1014,17.1187,12600.0
2011-03-08 09:35:00,19.74,19.77,19.7,19.74,10100.0,17.1361,17.1621,17.1014,17.1361,10100.0
2011-03-08 09:40:00,19.74,19.79,19.7,19.75,6600.0,17.1361,17.1795,17.1014,17.1448,6600.0
2011-03-08 09:45:00,19.75,19.75,19.7,19.72,11500.0,17.1448,17.1448,17.1014,17.1187,11500.0
2011-03-08 09:50:00,19.74,19.76,19.69,19.7,14000.0,17.1361,17.1535,17.0927,17.1014,14000.0
2011-03-08 09:55:00,19.7,19.79,19.7,19.79,24000.0,17.1014,17.1795,17.1014,17.1795,24000.0
2011-03-08 10:00:00,19.79,19.88,19.78,19.83,13700.0,17.1795,17.2576,17.1708,17.2142,13700.0
2011-03-08 10:05:00,19.82,19.82,19.78,19.8,12600.0,17.2055,17.2055,17.1708,17.1882,12600.0
2011-03-08 10:10:00,19.8,19.85,19.8,19.84,10500.0,17.1882,17.2316,17.1882,17.2229,10500.0
2011-03-08 10:15:00,19.84,19.87,19.84,19.85,9100.0,17.2229,17.2489,17.2229,17.2316,9100.0
2011-03-08 10:20:00,19.86,19.88,19.84,19.84,5400.0,17.2403,17.2576,17.2229,17.2229,5400.0
2011-03-08 10:25:00,19.84,19.85,19.79,19.8,12700.0,17.2229,17.2316,17.1795,17.1882,12700.0
2011-03-08 10:30:00,19.8,19.8,19.78,19.8,14500.0,17.1882,17.1882,17.1708,17.1882,14500.0
2011-03-08 10:35:00,19.81,19.84,19.81,19.83,13200.0,17.1969,17.2229,17.1969,17.2142,13200.0
2011-03-08 10:40:00,19.83,19.84,19.79,19.83,11700.0,17.2142,17.2229,17.1795,17.2142,11700.0
2011-03-08 10:45:00,19.83,19.86,19.82,19.85,3900.0,17.2142,17.2403,17.2055,17.2316,3900.0
2011-03-08 10:50:00,19.86,19.88,19.85,19.88,12000.0,17.2403,17.2576,17.2316,17.2576,12000.0
2011-03-08 10:55:00,19.89,19.91,19.88,19.88,13200.0,17.2663,17.2837,17.2576,17.2576,13200.0
2011-03-08 11:00:00,19.88,19.89,19.87,19.89,10100.0,17.2576,17.2663,17.2489,17.2663,10100.0
2011-03-08 11:05:00,19.88,19.9,19.86,19.87,6500.0,17.2576,17.275,17.2403,17.2489,6500.0
2011-03-08 11:10:00,19.88,19.88,19.84,19.88,7800.0,17.2576,17.2576,17.2229,17.2576,7800.0
2011-03-08 11:15:00,19.88,19.88,19.85,19.87,13100.0,17.2576,17.2576,17.2316,17.2489,13100.0
2011-03-08 11:20:00,19.87,19.92,19.86,19.92,13700.0,17.2489,17.2924,17.2403,17.2924,13700.0
2011-03-08 11:25:00,19.93,19.96,19.92,19.96,13800.0,17.301,17.3271,17.2924,17.3271,13800.0
2011-03-08 11:30:00,19.97,20.01,19.96,20.0,35500.0,17.3358,17.3705,17.3271,17.3618,35500.0
2011-03-08 11:35:00,19.99,20.04,19.99,19.99,11200.0,17.3531,17.3965,17.3531,17.3531,11200.0
2011-03-08 11:40:00,20.0,20.0,19.98,19.99,5200.0,17.3618,17.3618,17.3444,17.3531,5200.0
2011-03-08 11:45:00,19.99,20.01,19.99,20.01,7800.0,17.3531,17.3705,17.3531,17.3705,7800.0
2011-03-08 11:50:00,20.0,20.01,19.98,20.0,10300.0,17.3618,17.3705,17.3444,17.3618,10300.0
2011-03-08 11:55:00,19.99,20.02,19.99,20.01,11400.0,17.3531,17.3792,17.3531,17.3705,11400.0
2011-03-08 12:00:00,20.03,20.06,20.02,20.05,9200.0,17.3878,17.4139,17.3792,17.4052,9200.0
2011-03-08 12:05:00,20.05,20.05,20.04,20.05,9400.0,17.4052,17.4052,17.3965,17.4052,9400.0
2011-03-08 12:10:00,20.05,20.06,20.02,20.03,13000.0,17.4052,17.4139,17.3792,17.3878,13000.0
2011-03-08 12:15:00,20.02,20.05,20.02,20.04,11200.0,17.3792,17.4052,17.3792,17.3965,11200.0
2011-03-08 12:20:00,20.05,20.07,20.04,20.07,12400.0,17.4052,17.4226,17.3965,17.4226,12400.0
2011-03-08 12:25:00,20.07,20.07,20.04,20.04,6400.0,17.4226,17.4226,17.3965,17.3965,6400.0
2011-03-08 12:30:00,20.03,20.05,20.03,20.05,10300.0,17.3878,17.4052,17.3878,17.4052,10300.0
2011-03-08 12:35:00,20.05,20.05,20.04,20.05,3300.0,17.4052,17.4052,17.3965,17.4052,3300.0
2011-03-08 12:40:00,20.05,20.05,20.01,20.01,7200.0,17.4052,17.4052,17.3705,17.3705,7200.0
2011-03-08 12:45:00,20.01,20.01,20.0,20.0,14000.0,17.3705,17.3705,17.3618,17.3618,14000.0
2011-03-08 12:50:00,20.0,20.01,19.99,20.01,10700.0,17.3618,17.3705,17.3531,17.3705,10700.0
2011-03-08 12:55:00,20.01,20.01,20.0,20.0,5400.0,17.3705,17.3705,17.3618,17.3618,5400.0
2011-03-08 13:00:00,20.0,20.0,19.99,20.0,12100.0,17.3618,17.3618,17.3531,17.3618,12100.0
2011-03-08 13:05:00,20.01,20.02,20.01,20.02,4200.0,17.3705,17.3792,17.3705,17.3792,4200.0
2011-03-08 13:10:00,20.01,20.01,19.99,20.0,20300.0,17.3705,17.3705,17.3531,17.3618,20300.0
2011-03-08 13:15:00,20.0,20.05,20.0,20.05,31800.0,17.3618,17.4052,17.3618,17.4052,31800.0
2011-03-08 13:20:00,20.05,20.05,20.03,20.04,7100.0,17.4052,17.4052,17.3878,17.3965,7100.0
2011-03-08 13:25:00,20.04,20.04,20.01,20.01,5300.0,17.3965,17.3965,17.3705,17.3705,5300.0
2011-03-08 13:30:00,20.01,20.03,20.0,20.03,12500.0,17.3705,17.3878,17.3618,17.3878,12500.0
2011-03-08 13:35:00,20.03,20.04,20.0,20.0,15700.0,17.3878,17.3965,17.3618,17.3618,15700.0
2011-03-08 13:40:00,20.0,20.01,20.0,20.0,7200.0,17.3618,17.3705,17.3618,17.3618,7200.0
2011-03-08 13:45:00,20.0,20.0,19.98,19.98,4400.0,17.3618,17.3618,17.3444,17.3444,4400.0
2011-03-08 13:50:00,19.99,19.99,19.97,19.99,8300.0,17.3531,17.3531,17.3358,17.3531,8300.0
2011-03-08 13:55:00,19.98,20.0,19.98,20.0,13600.0,17.3444,17.3618,17.3444,17.3618,13600.0
2011-03-08 14:00:00,19.99,20.0,19.98,19.99,15700.0,17.3531,17.3618,17.3444,17.3531,15700.0
2011-03-08 14:05:00,19.99,20.01,19.98,20.01,20200.0,17.3531,17.3705,17.3444,17.3705,20200.0
2011-03-08 14:10:00,20.01,20.01,20.0,20.0,6700.0,17.3705,17.3705,17.3618,17.3618,6700.0
2011-03-08 14:15:00,20.0,20.04,20.0,20.0,36900.0,17.3618,17.3965,17.3618,17.3618,36900.0
2011-03-08 14:20:00,20.01,20.02,20.01,20.01,23600.0,17.3705,17.3792,17.3705,17.3705,23600.0
2011-03-08 14:25:00,20.01,20.02,20.0,20.02,14900.0,17.3705,17.3792,17.3618,17.3792,14900.0
2011-03-08 14:30:00,20.01,20.02,20.0,20.01,18000.0,17.3705,17.3792,17.3618,17.3705,18000.0
2011-03-08 14:35:00,20.01,20.04,20.01,20.04,14300.0,17.3705,17.3965,17.3705,17.3965,14300.0
2011-03-08 14:40:00,20.04,20.06,20.03,20.05,27400.0,17.3965,17.4139,17.3878,17.4052,27400.0
2011-03-08 14:45:00,20.05,20.05,20.03,20.05,41300.0,17.4052,17.4052,17.3878,17.4052,41300.0
2011-03-08 14:50:00,20.05,20.05,20.02,20.03,15200.0,17.4052,17.4052,17.3792,17.3878,15200.0
2011-03-08 14:55:00,20.03,20.05,20.01,20.05,31000.0,17.3878,17.4052,17.3705,17.4052,31000.0
2011-03-08 15:00:00,20.04,20.05,20.0,20.01,14300.0,17.3965,17.4052,17.3618,17.3705,14300.0
2011-03-08 15:05:00,20.0,20.01,19.99,20.0,26000.0,17.3618,17.3705,17.3531,17.3618,26000.0
2011-03-08 15:10:00,20.01,20.01,19.99,20.0,13400.0,17.3705,17.3705,17.3531,17.3618,13400.0
2011-03-08 15:15:00,19.99,20.0,19.99,20.0,4200.0,17.3531,17.3618,17.3531,17.3618,4200.0
2011-03-08 15:20:00,19.99,20.0,19.99,19.99,10200.0,17.3531,17.3618,17.3531,17.3531,10200.0
2011-03-08 15:25:00,19.99,20.0,19.96,19.96,22400.0,17.3531,17.3618,17.3271,17.3271,22400.0
2011-03-08 15:30:00,19.97,20.0,19.96,20.0,20800.0,17.3358,17.3618,17.3271,17.3618,20800.0
2011-03-08 15:35:00,20.0,20.01,19.99,20.0,23000.0,17.3618,17.3705,17.3531,17.3618,23000.0
2011-03-08 15:40:00,20.0,20.0,19.96,19.98,59500.0,17.3618,17.3618,17.3271,17.3444,59500.0
2011-03-08 15:45:00,19.98,20.0,19.97,20.0,29300.0,17.3444,17.3618,17.3358,17.3618,29300.0
2011-03-08 15:50:00,19.99,20.0,19.98,19.98,43400.0,17.3531,17.3618,17.3444,17.3444,43400.0
2011-03-08 15:55:00,19.99,20.0,19.96,19.96,102600.0,17.3531,17.3618,17.3271,17.3271,102600.0
2011-03-09 09:30:00,19.97,20.09,19.85,20.0,26900.0,17.3358,17.4399,17.2316,17.3618,26900.0
2011-03-09 09:35:00,20.02,20.05,19.91,19.94,53300.0,17.3792,17.4052,17.2837,17.3097,53300.0
2011-03-09 09:40:00,19.93,19.95,19.86,19.93,22000.0,17.301,17.3184,17.2403,17.301,22000.0
2011-03-09 09:45:00,19.93,19.97,19.87,19.95,15800.0,17.301,17.3358,17.2489,17.3184,15800.0
2011-03-09 09:50:00,19.95,20.0,19.94,19.95,16800.0,17.3184,17.3618,17.3097,17.3184,16800.0
2011-03-09 09:55:00,19.95,19.97,19.94,19.95,15100.0,17.3184,17.3358,17.3097,17.3184,15100.0
2011-03-09 10:00:00,19.97,19.98,19.94,19.94,9200.0,17.3358,17.3444,17.3097,17.3097,9200.0
2011-03-09 10:05:00,19.95,20.0,19.95,20.0,63400.0,17.3184,17.3618,17.3184,17.3618,63400.0
2011-03-09 10:10:00,20.0,20.03,19.98,19.98,19300.0,17.3618,17.3878,17.3444,17.3444,19300.0
2011-03-09 10:15:00,19.99,20.03,19.97,20.01,14100.0,17.3531,17.3878,17.3358,17.3705,14100.0
2011-03-09 10:20:00,20.01,20.03,20.0,20.01,19400.0,17.3705,17.3878,17.3618,17.3705,19400.0
2011-03-09 10:25:00,20.02,20.02,20.0,20.01,12800.0,17.3792,17.3792,17.3618,17.3705,12800.0
2011-03-09 10:30:00,20.01,20.01,19.97,19.99,65800.0,17.3705,17.3705,17.3358,17.3531,65800.0
2011-03-09 10:35:00,20.0,20.01,19.97,19.99,39600.0,17.3618,17.3705,17.3358,17.3531,39600.0
2011-03-09 10:40:00,20.0,20.0,19.96,19.99,17900.0,17.3618,17.3618,17.3271,17.3531,17900.0
2011-03-09 10:45:00,19.99,20.0,19.96,19.98,14100.0,17.3531,17.3618,17.3271,17.3444,14100.0
2011-03-09 10:50:00,19.98,19.98,19.87,19.87,17300.0,17.3444,17.3444,17.2489,17.2489,17300.0
2011-03-09 10:55:00,19.87,19.87,19.8,19.84,64200.0,17.2489,17.2489,17.1882,17.2229,64200.0
2011-03-09 11:00:00,19.83,19.84,19.78,19.82,24500.0,17.2142,17.2229,17.1708,17.2055,24500.0
2011-03-09 11:05:00,19.83,19.83,19.82,19.82,18500.0,17.2142,17.2142,17.2055,17.2055,18500.0
2011-03-09 11:10:00,19.82,19.85,19.82,19.85,17800.0,17.2055,17.2316,17.2055,17.2316,17800.0
2011-03-09 11:15:00,19.85,19.89,19.85,19.87,14400.0,17.2316,17.2663,17.2316,17.2489,14400.0
2011-03-09 11:20:00,19.88,19.9,19.84,19.84,17700.0,17.2576,17.275,17.2229,17.2229,17700.0
2011-03-09 11:25:00,19.85,19.89,19.83,19.83,29800.0,17.2316,17.2663,17.2142,17.2142,29800.0
2011-03-09 11:30:00,19.83,19.85,19.79,19.85,16500.0,17.2142,17.2316,17.1795,17.2316,16500.0
2011-03-09 11:35:00,19.84,19.92,19.84,19.92,5500.0,17.2229,17.2924,17.2229,17.2924,5500.0
2011-03-09 11:40:00,19.92,19.96,19.92,19.93,10600.0,17.2924,17.3271,17.2924,17.301,10600.0
2011-03-09 11:45:00,19.94,19.98,19.94,19.98,7100.0,17.3097,17.3444,17.3097,17.3444,7100.0
2011-03-09 11:50:00,19.99,20.0,19.98,19.99,18600.0,17.3531,17.3618,17.3444,17.3531,18600.0
2011-03-09 11:55:00,19.99,19.99,19.98,19.99,5900.0,17.3531,17.3531,17.3444,17.3531,5900.0
2011-03-09 12:00:00,19.99,20.02,19.98,20.01,27800.0,17.3531,17.3792,17.3444,17.3705,27800.0
2011-03-09 12:05:00,20.01,20.04,20.0,20.0,16900.0,17.3705,17.3965,17.3618,17.3618,16900.0
2011-03-09 12:10:00,20.0,20.01,19.98,19.98,7800.0,17.3618,17.3705,17.3444,17.3444,7800.0
2011-03-09 12:15:00,20.0,20.01,19.97,19.98,9400.0,17.3618,17.3705,17.3358,17.3444,9400.0
2011-03-09 12:20:00,19.99,20.01,19.97,19.99,16500.0,17.3531,17.3705,17.3358,17.3531,16500.0
2011-03-09 12:25:00,19.99,19.99,19.94,19.97,12300.0,17.3531,17.3531,17.3097,17.3358,12300.0
2011-03-09 12:30:00,19.98,19.99,19.98,19.98,2300.0,17.3444,17.3531,17.3444,17.3444,2300.0
2011-03-09 12:35:00,19.99,20.01,19.99,20.01,7400.0,17.3531,17.3705,17.3531,17.3705,7400.0
2011-03-09 12:40:00,20.01,20.01,19.99,20.0,12100.0,17.3705,17.3705,17.3531,17.3618,12100.0
2011-03-09 12:45:00,20.0,20.03,19.98,20.02,19900.0,17.3618,17.3878,17.3444,17.3792,19900.0
2011-03-09 12:50:00,20.03,20.05,20.01,20.02,8800.0,17.3878,17.4052,17.3705,17.3792,8800.0
2011-03-09 12:55:00,20.03,20.05,20.02,20.04,5500.0,17.3878,17.4052,17.3792,17.3965,5500.0
2011-03-09 13:00:00,20.05,20.06,20.03,20.03,5500.0,17.4052,17.4139,17.3878,17.3878,5500.0
2011-03-09 13:05:00,20.04,20.04,20.01,20.04,15300.0,17.3965,17.3965,17.3705,17.3965,15300.0
2011-03-09 13:10:00,20.04,20.04,20.03,20.03,5800.0,17.3965,17.3965,17.3878,17.3878,5800.0
2011-03-09 13:15:00,20.04,20.04,20.03,20.04,6300.0,17.3965,17.3965,17.3878,17.3965,6300.0
2011-03-09 13:20:00,20.04,20.04,20.03,20.03,5800.0,17.3965,17.3965,17.3878,17.3878,5800.0
2011-03-09 13:25:00,20.04,20.05,20.03,20.05,12300.0,17.3965,17.4052,17.3878,17.4052,12300.0
2011-03-09 13:30:00,20.05,20.05,20.04,20.05,7700.0,17.4052,17.4052,17.3965,17.4052,7700.0
2011-03-09 13:35:00,20.05,20.05,20.02,20.02,11500.0,17.4052,17.4052,17.3792,17.3792,11500.0
2011-03-09 13:40:00,20.03,20.03,20.02,20.02,4800.0,17.3878,17.3878,17.3792,17.3792,4800.0
2011-03-09 13:45:00,20.02,20.02,20.01,20.02,8900.0,17.3792,17.3792,17.3705,17.3792,8900.0
2011-03-09 13:50:00,20.02,20.02,20.01,20.02,5600.0,17.3792,17.3792,17.3705,17.3792,5600.0
2011-03-09 13:55:00,20.02,20.02,20.01,20.02,13300.0,17.3792,17.3792,17.3705,17.3792,13300.0
2011-03-09 14:00:00,20.02,20.05,20.01,20.05,15300.0,17.3792,17.4052,17.3705,17.4052,15300.0
2011-03-09 14:05:00,20.05,20.05,20.04,20.04,6000.0,17.4052,17.4052,17.3965,17.3965,6000.0
2011-03-09 14:10:00,20.04,20.07,20.04,20.05,18700.0,17.3965,17.4226,17.3965,17.4052,18700.0
2011-03-09 14:15:00,20.06,20.07,20.04,20.05,32200.0,17.4139,17.4226,17.3965,17.4052,32200.0
2011-03-09 14:20:00,20.05,20.05,20.01,20.04,14800.0,17.4052,17.4052,17.3705,17.3965,14800.0
2011-03-09 14:25:00,20.03,20.06,20.03,20.05,9400.0,17.3878,17.4139,17.3878,17.4052,9400.0
2011-03-09 14:30:00,20.05,20.06,20.01,20.01,12200.0,17.4052,17.4139,17.3705,17.3705,12200.0
2011-03-09 14:35:00,20.02,20.02,19.99,19.99,32700.0,17.3792,17.3792,17.3531,17.3531,32700.0
2011-03-09 14:40:00,20.0,20.0,19.99,20.0,7000.0,17.3618,17.3618,17.3531,17.3618,7000.0
2011-03-09 14:45:00,20.0,20.0,19.99,19.99,18000.0,17.3618,17.3618,17.3531,17.3531,18000.0
2011-03-09 14:50:00,20.0,20.04,19.99,20.04,28800.0,17.3618,17.3965,17.3531,17.3965,28800.0
2011-03-09 14:55:00,20.04,20.05,20.04,20.05,6500.0,17.3965,17.4052,17.3965,17.4052,6500.0
2011-03-09 15:00:00,20.05,20.06,20.04,20.06,9600.0,17.4052,17.4139,17.3965,17.4139,9600.0
2011-03-09 15:05:00,20.06,20.08,20.05,20.08,16500.0,17.4139,17.4312,17.4052,17.4312,16500.0
2011-03-09 15:10:00,20.07,20.1,20.07,20.1,25100.0,17.4226,17.4486,17.4226,17.4486,25100.0
2011-03-09 15:15:00,20.09,20.12,20.08,20.1,35000.0,17.4399,17.466,17.4312,17.4486,35000.0
2011-03-09 15:20:00,20.1,20.11,20.09,20.1,15300.0,17.4486,17.4573,17.4399,17.4486,15300.0
2011-03-09 15:25:00,20.1,20.12,20.09,20.12,24800.0,17.4486,17.466,17.4399,17.466,24800.0
2011-03-09 15:30:00,20.12,20.13,20.09,20.09,36000.0,17.466,17.4746,17.4399,17.4399,36000.0
2011-03-09 15:35:00,20.1,20.1,20.07,20.09,31400.0,17.4486,17.4486,17.4226,17.4399,31400.0
2011-03-09 15:40:00,20.09,20.11,20.07,20.08,27000.0,17.4399,17.4573,17.4226,17.4312,27000.0
2011-03-09 15:45:00,20.08,20.09,20.06,20.07,54600.0,17.4312,17.4399,17.4139,17.4226,54600.0
2011-03-09 15:50:00,20.07,20.1,20.06,20.07,59200.0,17.4226,17.4486,17.4139,17.4226,59200.0
2011-03-09 15:55:00,20.07,20.08,20.07,20.08,80300.0,17.4226,17.4312,17.4226,17.4312,80300.0
2011-03-10 09:30:00,19.92,19.94,19.81,19.86,27100.0,17.2924,17.3097,17.1969,17.2403,27100.0
2011-03-10 09:35:00,19.86,19.86,19.76,19.79,12700.0,17.2403,17.2403,17.1535,17.1795,12700.0
2011-03-10 09:40:00,19.79,19.79,19.69,19.74,20400.0,17.1795,17.1795,17.0927,17.1361,20400.0
2011-03-10 09:45:00,19.74,19.79,19.72,19.77,21200.0,17.1361,17.1795,17.1187,17.1621,21200.0
2011-03-10 09:50:00,19.79,19.81,19.74,19.8,60300.0,17.1795,17.1969,17.1361,17.1882,60300.0
2011-03-10 09:55:00,19.8,19.83,19.79,19.81,17000.0,17.1882,17.2142,17.1795,17.1969,17000.0
2011-03-10 10:00:00,19.8,19.81,19.78,19.8,10100.0,17.1882,17.1969,17.1708,17.1882,10100.0
2011-03-10 10:05:00,19.81,19.81,19.77,19.77,18300.0,17.1969,17.1969,17.1621,17.1621,18300.0
2011-03-10 10:10:00,19.77,19.79,19.76,19.78,12500.0,17.1621,17.1795,17.1535,17.1708,12500.0
2011-03-10 10:15:00,19.78,19.78,19.77,19.78,6700.0,17.1708,17.1708,17.1621,17.1708,6700.0
2011-03-10 10:20:00,19.78,19.79,19.74,19.74,11300.0,17.1708,17.1795,17.1361,17.1361,11300.0
2011-03-10 10:25:00,19.75,19.76,19.74,19.75,11500.0,17.1448,17.1535,17.1361,17.1448,11500.0
2011-03-10 10:30:00,19.75,19.75,19.7,19.7,14700.0,17.1448,17.1448,17.1014,17.1014,14700.0
2011-03-10 10:35:00,19.71,19.71,19.65,19.66,11600.0,17.1101,17.1101,17.058,17.0666,11600.0
2011-03-10 10:40:00,19.66,19.74,19.66,19.71,9800.0,17.0666,17.1361,17.0666,17.1101,9800.0
2011-03-10 10:45:00,19.71,19.74,19.69,19.69,5100.0,17.1101,17.1361,17.0927,17.0927,5100.0
2011-03-10 10:50:00,19.68,19.71,19.67,19.7,8100.0,17.084,17.1101,17.0753,17.1014,8100.0
2011-03-10 10:55:00,19.7,19.71,19.68,19.68,4400.0,17.1014,17.1101,17.084,17.084,4400.0
2011-03-10 11:00:00,19.68,19.69,19.66,19.68,6000.0,17.084,17.0927,17.0666,17.084,6000.0
2011-03-10 11:05:00,19.68,19.7,19.67,19.68,3700.0,17.084,17.1014,17.0753,17.084,3700.0
2011-03-10 11:10:00,19.68,19.68,19.62,19.62,11900.0,17.084,17.084,17.0319,17.0319,11900.0
2011-03-10 11:15:00,19.62,19.65,19.6,19.64,11000.0,17.0319,17.058,17.0146,17.0493,11000.0
2011-03-10 11:20:00,19.64,19.67,19.62,19.66,10200.0,17.0493,17.0753,17.0319,17.0666,10200.0
2011-03-10 11:25:00,19.65,19.67,19.65,19.65,5200.0,17.058,17.0753,17.058,17.058,5200.0
2011-03-10 11:30:00,19.63,19.67,19.62,19.67,9900.0,17.0406,17.0753,17.0319,17.0753,9900.0
2011-03-10 11:35:00,19.67,19.69,19.66,19.69,4000.0,17.0753,17.0927,17.0666,17.0927,4000.0
2011-03-10 11:40:00,19.69,19.7,19.68,19.7,2100.0,17.0927,17.1014,17.084,17.1014,2100.0
2011-03-10 11:45:00,19.7,19.71,19.67,19.68,17800.0,17.1014,17.1101,17.0753,17.084,17800.0
2011-03-10 11:50:00,19.67,19.7,19.67,19.7,4700.0,17.0753,17.1014,17.0753,17.1014,4700.0
2011-03-10 11:55:00,19.7,19.73,19.7,19.73,10200.0,17.1014,17.1274,17.1014,17.1274,10200.0
2011-03-10 12:00:00,19.73,19.74,19.7,19.71,15200.0,17.1274,17.1361,17.1014,17.1101,15200.0
2011-03-10 12:05:00,19.71,19.71,19.69,19.69,13800.0,17.1101,17.1101,17.0927,17.0927,13800.0
2011-03-10 12:10:00,19.69,19.7,19.69,19.7,3500.0,17.0927,17.1014,17.0927,17.1014,3500.0
2011-03-10 12:15:00,19.7,19.73,19.69,19.73,12400.0,17.1014,17.1274,17.0927,17.1274,12400.0
2011-03-10 12:20:00,19.73,19.74,19.72,19.74,17400.0,17.1274,17.1361,17.1187,17.1361,17400.0
2011-03-10 12:25:00,19.73,19.73,19.66,19.68,21100.0,17.1274,17.1274,17.0666,17.084,21100.0
2011-03-10 12:30:00,19.68,19.7,19.67,19.69,7300.0,17.084,17.1014,17.0753,17.0927,7300.0
2011-03-10 12:35:00,19.68,19.74,19.67,19.74,6400.0,17.084,17.1361,17.0753,17.1361,6400.0
2011-03-10 12:40:00,19.74,19.76,19.73,19.73,21900.0,17.1361,17.1535,17.1274,17.1274,21900.0
2011-03-10 12:45:00,19.73,19.74,19.73,19.73,2500.0,17.1274,17.1361,17.1274,17.1274,2500.0
2011-03-10 12:50:00,19.73,19.76,19.73,19.75,17700.0,17.1274,17.1535,17.1274,17.1448,17700.0
2011-03-10 12:55:00,19.75,19.76,19.74,19.75,16700.0,17.1448,17.1535,17.1361,17.1448,16700.0
2011-03-10 13:00:00,19.74,19.76,19.71,19.72,20400.0,17.1361,17.1535,17.1101,17.1187,20400.0
2011-03-10 13:05:00,19.71,19.73,19.71,19.73,9200.0,17.1101,17.1274,17.1101,17.1274,9200.0
2011-03-10 13:10:00,19.72,19.73,19.71,19.71,12400.0,17.1187,17.1274,17.1101,17.1101,12400.0
2011-03-10 13:15:00,19.71,19.72,19.71,19.71,7700.0,17.1101,17.1187,17.1101,17.1101,7700.0
2011-03-10 13:20:00,19.7,19.7,19.66,19.66,10900.0,17.1014,17.1014,17.0666,17.0666,10900.0
2011-03-10 13:25:00,19.66,19.66,19.62,19.64,13200.0,17.0666,17.0666,17.0319,17.0493,13200.0
2011-03-10 13:30:00,19.64,19.64,19.55,19.55,31700.0,17.0493,17.0493,16.9712,16.9712,31700.0
2011-03-10 13:35:00,19.55,19.59,19.53,19.53,50000.0,16.9712,17.0059,16.9538,16.9538,50000.0
2011-03-10 13:40:00,19.53,19.6,19.53,19.56,16400.0,16.9538,17.0146,16.9538,16.9798,16400.0
2011-03-10 13:45:00,19.56,19.59,19.56,19.59,23100.0,16.9798,17.0059,16.9798,17.0059,23100.0
2011-03-10 13:50:00,19.59,19.6,19.56,19.56,9300.0,17.0059,17.0146,16.9798,16.9798,9300.0
2011-03-10 13:55:00,19.56,19.59,19.56,19.58,6900.0,16.9798,17.0059,16.9798,16.9972,6900.0
2011-03-10 14:00:00,19.58,19.58,19.54,19.56,26300.0,16.9972,16.9972,16.9625,16.9798,26300.0
2011-03-10 14:05:00,19.57,19.59,19.56,19.59,14900.0,16.9885,17.0059,16.9798,17.0059,14900.0
2011-03-10 14:10:00,19.59,19.6,19.55,19.55,25900.0,17.0059,17.0146,16.9712,16.9712,25900.0
2011-03-10 14:15:00,19.55,19.57,19.53,19.55,14300.0,16.9712,16.9885,16.9538,16.9712,14300.0
2011-03-10 14:20:00,19.56,19.56,19.53,19.53,11700.0,16.9798,16.9798,16.9538,16.9538,11700.0
2011-03-10 14:25:00,19.54,19.56,19.53,19.54,9900.0,16.9625,16.9798,16.9538,16.9625,9900.0
2011-03-10 14:30:00,19.53,19.55,19.53,19.55,12100.0,16.9538,16.9712,16.9538,16.9712,12100.0
2011-03-10 14:35:00,19.55,19.6,19.55,19.6,13300.0,16.9712,17.0146,16.9712,17.0146,13300.0
2011-03-10 14:40:00,19.6,19.61,19.59,19.6,10800.0,17.0146,17.0232,17.0059,17.0146,10800.0
2011-03-10 14:45:00,19.6,19.6,19.56,19.57,19600.0,17.0146,17.0146,16.9798,16.9885,19600.0
2011-03-10 14:50:00,19.57,19.58,19.56,19.57,10700.0,16.9885,16.9972,16.9798,16.9885,10700.0
2011-03-10 14:55:00,19.58,19.59,19.57,19.59,15300.0,16.9972,17.0059,16.9885,17.0059,15300.0
2011-03-10 15:00:00,19.59,19.59,19.51,19.52,36000.0,17.0059,17.0059,16.9364,16.9451,36000.0
2011-03-10 15:05:00,19.53,19.54,19.52,19.53,25400.0,16.9538,16.9625,16.9451,16.9538,25400.0
2011-03-10 15:10:00,19.52,19.53,19.5,19.53,15500.0,16.9451,16.9538,16.9278,16.9538,15500.0
2011-03-10 15:15:00,19.52,19.53,19.5,19.52,18400.0,16.9451,16.9538,16.9278,16.9451,18400.0
2011-03-10 15:20:00,19.51,19.52,19.5,19.51,25600.0,16.9364,16.9451,16.9278,16.9364,25600.0
2011-03-10 15:25:00,19.52,19.52,19.46,19.47,33200.0,16.9451,16.9451,16.893,16.9017,33200.0
2011-03-10 15:30:00,19.46,19.5,19.45,19.45,50500.0,16.893,16.9278,16.8843,16.8843,50500.0
2011-03-10 15:35:00,19.46,19.51,19.43,19.5,95900.0,16.893,16.9364,16.867,16.9278,95900.0
2011-03-10 15:40:00,19.51,19.52,19.48,19.5,45000.0,16.9364,16.9451,16.9104,16.9278,45000.0
2011-03-10 15:45:00,19.5,19.5,19.46,19.46,50400.0,16.9278,16.9278,16.893,16.893,50400.0
2011-03-10 15:50:00,19.46,19.48,19.44,19.46,41100.0,16.893,16.9104,16.8757,16.893,41100.0
2011-03-10 15:55:00,19.46,19.47,19.45,19.46,83400.0,16.893,16.9017,16.8843,16.893,83400.0
2011-03-11 09:30:00,19.31,19.41,19.26,19.35,28700.0,16.7628,16.8496,16.7194,16.7975,28700.0
2011-03-11 09:35:00,19.34,19.41,19.31,19.41,9400.0,16.7889,16.8496,16.7628,16.8496,9400.0
2011-03-11 09:40:00,19.41,19.46,19.41,19.43,10800.0,16.8496,16.893,16.8496,16.867,10800.0
2011-03-11 09:45:00,19.44,19.45,19.4,19.41,12100.0,16.8757,16.8843,16.8409,16.8496,12100.0
2011-03-11 09:50:00,19.41,19.47,19.4,19.41,26200.0,16.8496,16.9017,16.8409,16.8496,26200.0
2011-03-11 09:55:00,19.42,19.47,19.35,19.43,29400.0,16.8583,16.9017,16.7975,16.867,29400.0
2011-03-11 10:00:00,19.41,19.45,19.4,19.41,24100.0,16.8496,16.8843,16.8409,16.8496,24100.0
2011-03-11 10:05:00,19.41,19.42,19.38,19.41,9600.0,16.8496,16.8583,16.8236,16.8496,9600.0
2011-03-11 10:10:00,19.41,19.45,19.4,19.44,23700.0,16.8496,16.8843,16.8409,16.8757,23700.0
2011-03-11 10:15:00,19.44,19.51,19.44,19.46,19300.0,16.8757,16.9364,16.8757,16.893,19300.0
2011-03-11 10:20:00,19.47,19.49,19.43,19.44,12300.0,16.9017,16.9191,16.867,16.8757,12300.0
2011-03-11 10:25:00,19.44,19.45,19.39,19.39,14200.0,16.8757,16.8843,16.8323,16.8323,14200.0
2011-03-11 10:30:00,19.4,19.44,19.39,19.41,11300.0,16.8409,16.8757,16.8323,16.8496,11300.0
2011-03-11 10:35:00,19.4,19.42,19.4,19.42,11100.0,16.8409,16.8583,16.8409,16.8583,11100.0
2011-03-11 10:40:00,19.41,19.42,19.4,19.4,5800.0,16.8496,16.8583,16.8409,16.8409,5800.0
2011-03-11 10:45:00,19.4,19.42,19.39,19.4,17600.0,16.8409,16.8583,16.8323,16.8409,17600.0
2011-03-11 10:50:00,19.4,19.4,19.35,19.39,9500.0,16.8409,16.8409,16.7975,16.8323,9500.0
2011-03-11 10:55:00,19.39,19.4,19.38,19.4,9900.0,16.8323,16.8409,16.8236,16.8409,9900.0
2011-03-11 11:00:00,19.39,19.39,19.36,19.36,16700.0,16.8323,16.8323,16.8062,16.8062,16700.0
2011-03-11 11:05:00,19.36,19.38,19.34,19.35,11100.0,16.8062,16.8236,16.7889,16.7975,11100.0
2011-03-11 11:10:00,19.35,19.36,19.32,19.32,11200.0,16.7975,16.8062,16.7715,16.7715,11200.0
2011-03-11 11:15:00,19.32,19.32,19.3,19.31,9800.0,16.7715,16.7715,16.7541,16.7628,9800.0
2011-03-11 11:20:00,19.31,19.34,19.31,19.34,13300.0,16.7628,16.7889,16.7628,16.7889,13300.0
2011-03-11 11:25:00,19.33,19.33,19.31,19.31,4600.0,16.7802,16.7802,16.7628,16.7628,4600.0
2011-03-11 11:30:00,19.31,19.34,19.31,19.32,5800.0,16.7628,16.7889,16.7628,16.7715,5800.0
2011-03-11 11:35:00,19.33,19.36,19.32,19.34,13600.0,16.7802,16.8062,16.7715,16.7889,13600.0
2011-03-11 11:40:00,19.35,19.36,19.34,19.36,6700.0,16.7975,16.8062,16.7889,16.8062,6700.0
2011-03-11 11:45:00,19.36,19.36,19.31,19.32,44300.0,16.8062,16.8062,16.7628,16.7715,44300.0
2011-03-11 11:50:00,19.32,19.36,19.32,19.35,18100.0,16.7715,16.8062,16.7715,16.7975,18100.0
2011-03-11 11:55:00,19.35,19.35,19.33,19.34,21200.0,16.7975,16.7975,16.7802,16.7889,21200.0
2011-03-11 12:00:00,19.35,19.35,19.33,19.33,21600.0,16.7975,16.7975,16.7802,16.7802,21600.0
2011-03-11 12:05:00,19.32,19.32,19.29,19.32,28400.0,16.7715,16.7715,16.7455,16.7715,28400.0
2011-03-11 12:10:00,19.32,19.33,19.3,19.32,14000.0,16.7715,16.7802,16.7541,16.7715,14000.0
2011-03-11 12:15:00,19.32,19.34,19.32,19.34,15700.0,16.7715,16.7889,16.7715,16.7889,15700.0
2011-03-11 12:20:00,19.35,19.36,19.33,19.35,180400.0,16.7975,16.8062,16.7802,16.7975,180400.0
2011-03-11 12:25:00,19.36,19.36,19.35,19.35,5300.0,16.8062,16.8062,16.7975,16.7975,5300.0
2011-03-11 12:30:00,19.34,19.36,19.34,19.35,3100.0,16.7889,16.8062,16.7889,16.7975,3100.0
2011-03-11 12:35:00,19.36,19.37,19.36,19.37,8500.0,16.8062,16.8149,16.8062,16.8149,8500.0
2011-03-11 12:40:00,19.38,19.39,19.35,19.37,25300.0,16.8236,16.8323,16.7975,16.8149,25300.0
2011-03-11 12:45:00,19.37,19.38,19.35,19.35,17400.0,16.8149,16.8236,16.7975,16.7975,17400.0
2011-03-11 12:50:00,19.35,19.37,19.32,19.37,115800.0,16.7975,16.8149,16.7715,16.8149,115800.0
2011-03-11 12:55:00,19.37,19.37,19.36,19.37,8600.0,16.8149,16.8149,16.8062,16.8149,8600.0
2011-03-11 13:00:00,19.37,19.38,19.35,19.38,21200.0,16.8149,16.8236,16.7975,16.8236,21200.0
2011-03-11 13:05:00,19.38,19.38,19.35,19.37,24900.0,16.8236,16.8236,16.7975,16.8149,24900.0
2011-03-11 13:10:00,19.37,19.38,19.34,19.35,22700.0,16.8149,16.8236,16.7889,16.7975,22700.0
2011-03-11 13:15:00,19.35,19.36,19.34,19.35,22900.0,16.7975,16.8062,16.7889,16.7975,22900.0
2011-03-11 13:20:00,19.36,19.38,19.35,19.38,12000.0,16.8062,16.8236,16.7975,16.8236,12000.0
2011-03-11 13:25:00,19.38,19.38,19.36,19.38,24000.0,16.8236,16.8236,16.8062,16.8236,24000.0
2011-03-11 13:30:00,19.38,19.38,19.35,19.36,21100.0,16.8236,16.8236,16.7975,16.8062,21100.0
2011-03-11 13:35:00,19.36,19.36,19.34,19.34,22200.0,16.8062,16.8062,16.7889,16.7889,22200.0
2011-03-11 13:40:00,19.34,19.35,19.34,19.35,3500.0,16.7889,16.7975,16.7889,16.7975,3500.0
2011-03-11 13:45:00,19.35,19.37,19.35,19.36,16600.0,16.7975,16.8149,16.7975,16.8062,16600.0
2011-03-11 13:50:00,19.36,19.37,19.35,19.37,8900.0,16.8062,16.8149,16.7975,16.8149,8900.0
2011-03-11 13:55:00,19.37,19.37,19.36,19.37,5900.0,16.8149,16.8149,16.8062,16.8149,5900.0
2011-03-11 14:00:00,19.37,19.37,19.36,19.37,11800.0,16.8149,16.8149,16.8062,16.8149,11800.0
2011-03-11 14:05:00,19.37,19.37,19.35,19.36,32900.0,16.8149,16.8149,16.7975,16.8062,32900.0
2011-03-11 14:10:00,19.36,19.37,19.36,19.37,10500.0,16.8062,16.8149,16.8062,16.8149,10500.0
2011-03-11 14:15:00,19.37,19.38,19.35,19.37,42900.0,16.8149,16.8236,16.7975,16.8149,42900.0
2011-03-11 14:20:00,19.37,19.37,19.36,19.37,8900.0,16.8149,16.8149,16.8062,16.8149,8900.0
2011-03-11 14:25:00,19.37,19.37,19.36,19.37,11400.0,16.8149,16.8149,16.8062,16.8149,11400.0
2011-03-11 14:30:00,19.37,19.37,19.36,19.37,9500.0,16.8149,16.8149,16.8062,16.8149,9500.0
2011-03-11 14:35:00,19.37,19.37,19.36,19.37,8300.0,16.8149,16.8149,16.8062,16.8149,8300.0
2011-03-11 14:40:00,19.37,19.37,19.34,19.36,47900.0,16.8149,16.8149,16.7889,16.8062,47900.0
2011-03-11 14:45:00,19.36,19.37,19.35,19.37,18000.0,16.8062,16.8149,16.7975,16.8149,18000.0
2011-03-11 14:50:00,19.36,19.37,19.36,19.37,6700.0,16.8062,16.8149,16.8062,16.8149,6700.0
2011-03-11 14:55:00,19.37,19.37,19.36,19.37,11600.0,16.8149,16.8149,16.8062,16.8149,11600.0
2011-03-11 15:00:00,19.37,19.37,19.36,19.37,41000.0,16.8149,16.8149,16.8062,16.8149,41000.0
2011-03-11 15:05:00,19.37,19.37,19.36,19.37,18700.0,16.8149,16.8149,16.8062,16.8149,18700.0
2011-03-11 15:10:00,19.37,19.37,19.35,19.37,64100.0,16.8149,16.8149,16.7975,16.8149,64100.0
2011-03-11 15:15:00,19.37,19.37,19.36,19.37,72800.0,16.8149,16.8149,16.8062,16.8149,72800.0
2011-03-11 15:20:00,19.37,19.37,19.35,19.37,117800.0,16.8149,16.8149,16.7975,16.8149,117800.0
2011-03-11 15:25:00,19.37,19.37,19.35,19.37,36300.0,16.8149,16.8149,16.7975,16.8149,36300.0
2011-03-11 15:30:00,19.37,19.41,19.35,19.35,90600.0,16.8149,16.8496,16.7975,16.7975,90600.0
2011-03-11 15:35:00,19.35,19.38,19.35,19.38,37700.0,16.7975,16.8236,16.7975,16.8236,37700.0
2011-03-11 15:40:00,19.38,19.4,19.37,19.4,20200.0,16.8236,16.8409,16.8149,16.8409,20200.0
2011-03-11 15:45:00,19.39,19.4,19.37,19.39,72700.0,16.8323,16.8409,16.8149,16.8323,72700.0
2011-03-11 15:50:00,19.38,19.4,19.38,19.4,51300.0,16.8236,16.8409,16.8236,16.8409,51300.0
2011-03-11 15:55:00,19.4,19.4,19.35,19.36,148900.0,16.8409,16.8409,16.7975,16.8062,148900.0
2011-03-14 09:30:00,19.21,19.26,19.19,19.23,13200.0,16.676,16.7194,16.6586,16.6934,13200.0
2011-03-14 09:35:00,19.24,19.28,19.19,19.22,17100.0,16.702,16.7368,16.6586,16.6847,17100.0
2011-03-14 09:40:00,19.23,19.28,19.18,19.21,20900.0,16.6934,16.7368,16.65,16.676,20900.0
2011-03-14 09:45:00,19.18,19.25,19.16,19.17,17400.0,16.65,16.7107,16.6326,16.6413,17400.0
2011-03-14 09:50:00,19.16,19.16,19.1,19.11,15100.0,16.6326,16.6326,16.5805,16.5892,15100.0
2011-03-14 09:55:00,19.1,19.14,19.07,19.09,20800.0,16.5805,16.6152,16.5545,16.5718,20800.0
2011-03-14 10:00:00,19.09,19.15,19.09,19.15,9100.0,16.5718,16.6239,16.5718,16.6239,9100.0
2011-03-14 10:05:00,19.15,19.15,19.11,19.12,12100.0,16.6239,16.6239,16.5892,16.5979,12100.0
2011-03-14 10:10:00,19.12,19.12,19.1,19.11,6700.0,16.5979,16.5979,16.5805,16.5892,6700.0
2011-03-14 10:15:00,19.12,19.14,19.1,19.13,11000.0,16.5979,16.6152,16.5805,16.6066,11000.0
2011-03-14 10:20:00,19.13,19.15,19.1,19.12,15600.0,16.6066,16.6239,16.5805,16.5979,15600.0
2011-03-14 10:25:00,19.12,19.16,19.12,19.14,17100.0,16.5979,16.6326,16.5979,16.6152,17100.0
2011-03-14 10:30:00,19.12,19.12,19.0,19.0,19900.0,16.5979,16.5979,16.4937,16.4937,19900.0
2011-03-14 10:35:00,19.0,19.04,19.0,19.03,19800.0,16.4937,16.5284,16.4937,16.5198,19800.0
2011-03-14 10:40:00,19.02,19.05,19.02,19.03,7500.0,16.5111,16.5371,16.5111,16.5198,7500.0
2011-03-14 10:45:00,19.03,19.07,19.0,19.07,12200.0,16.5198,16.5545,16.4937,16.5545,12200.0
2011-03-14 10:50:00,19.06,19.07,19.02,19.02,12900.0,16.5458,16.5545,16.5111,16.5111,12900.0
2011-03-14 10:55:00,19.03,19.03,18.97,18.97,15300.0,16.5198,16.5198,16.4677,16.4677,15300.0
2011-03-14 11:00:00,18.97,19.01,18.95,19.01,11200.0,16.4677,16.5024,16.4503,16.5024,11200.0
2011-03-14 11:05:00,19.0,19.01,18.98,18.98,9300.0,16.4937,16.5024,16.4763,16.4763,9300.0
2011-03-14 11:10:00,18.98,18.99,18.92,18.95,15500.0,16.4763,16.485,16.4243,16.4503,15500.0
2011-03-14 11:15:00,18.95,18.96,18.92,18.94,9400.0,16.4503,16.459,16.4243,16.4416,9400.0
2011-03-14 11:20:00,18.95,18.97,18.94,18.95,28600.0,16.4503,16.4677,16.4416,16.4503,28600.0
2011-03-14 11:25:00,18.96,18.96,18.93,18.93,12400.0,16.459,16.459,16.4329,16.4329,12400.0
2011-03-14 11:30:00,18.92,18.95,18.9,18.94,22800.0,16.4243,16.4503,16.4069,16.4416,22800.0
2011-03-14 11:35:00,18.93,18.94,18.92,18.92,8000.0,16.4329,16.4416,16.4243,16.4243,8000.0
2011-03-14 11:40:00,18.92,18.93,18.91,18.93,6100.0,16.4243,16.4329,16.4156,16.4329,6100.0
2011-03-14 11:45:00,18.93,18.94,18.91,18.93,15200.0,16.4329,16.4416,16.4156,16.4329,15200.0
2011-03-14 11:50:00,18.93,18.95,18.91,18.91,12900.0,16.4329,16.4503,16.4156,16.4156,12900.0
2011-03-14 11:55:00,18.91,18.92,18.9,18.91,8100.0,16.4156,16.4243,16.4069,16.4156,8100.0
2011-03-14 12:00:00,18.92,18.93,18.9,18.9,10400.0,16.4243,16.4329,16.4069,16.4069,10400.0
2011-03-14 12:05:00,18.91,18.91,18.89,18.89,5900.0,16.4156,16.4156,16.3982,16.3982,5900.0
2011-03-14 12:10:00,18.9,18.9,18.87,18.87,8000.0,16.4069,16.4069,16.3809,16.3809,8000.0
2011-03-14 12:15:00,18.87,18.88,18.84,18.85,49400.0,16.3809,16.3895,16.3548,16.3635,49400.0
2011-03-14 12:20:00,18.85,18.88,18.83,18.85,50200.0,16.3635,16.3895,16.3461,16.3635,50200.0
2011-03-14 12:25:00,18.85,18.85,18.83,18.85,26100.0,16.3635,16.3635,16.3461,16.3635,26100.0
2011-03-14 12:30:00,18.85,18.86,18.84,18.85,12300.0,16.3635,16.3722,16.3548,16.3635,12300.0
2011-03-14 12:35:00,18.85,18.85,18.82,18.83,7800.0,16.3635,16.3635,16.3375,16.3461,7800.0
2011-03-14 12:40:00,18.82,18.84,18.81,18.83,19900.0,16.3375,16.3548,16.3288,16.3461,19900.0
2011-03-14 12:45:00,18.84,18.86,18.83,18.86,9000.0,16.3548,16.3722,16.3461,16.3722,9000.0
2011-03-14 12:50:00,18.86,18.88,18.85,18.87,9100.0,16.3722,16.3895,16.3635,16.3809,9100.0
2011-03-14 12:55:00,18.87,18.92,18.86,18.92,14700.0,16.3809,16.4243,16.3722,16.4243,14700.0
2011-03-14 13:00:00,18.92,18.93,18.91,18.93,5200.0,16.4243,16.4329,16.4156,16.4329,5200.0
2011-03-14 13:05:00,18.92,18.93,18.9,18.9,14000.0,16.4243,16.4329,16.4069,16.4069,14000.0
2011-03-14 13:10:00,18.9,18.92,18.89,18.9,16800.0,16.4069,16.4243,16.3982,16.4069,16800.0
2011-03-14 13:15:00,18.89,18.9,18.89,18.89,7100.0,16.3982,16.4069,16.3982,16.3982,7100.0
2011-03-14 13:20:00,18.9,18.91,18.89,18.9,6800.0,16.4069,16.4156,16.3982,16.4069,6800.0
2011-03-14 13:25:00,18.91,18.92,18.9,18.91,8500.0,16.4156,16.4243,16.4069,16.4156,8500.0
2011-03-14 13:30:00,18.92,18.93,18.91,18.91,23700.0,16.4243,16.4329,16.4156,16.4156,23700.0
2011-03-14 13:35:00,18.92,18.95,18.91,18.95,30900.0,16.4243,16.4503,16.4156,16.4503,30900.0
2011-03-14 13:40:00,18.95,18.99,18.95,18.99,15800.0,16.4503,16.485,16.4503,16.485,15800.0
2011-03-14 13:45:00,18.99,19.02,18.98,19.01,29900.0,16.485,16.5111,16.4763,16.5024,29900.0
2011-03-14 13:50:00,19.01,19.03,19.0,19.02,34400.0,16.5024,16.5198,16.4937,16.5111,34400.0
2011-03-14 13:55:00,19.02,19.03,18.99,18.99,22100.0,16.5111,16.5198,16.485,16.485,22100.0
2011-03-14 14:00:00,19.0,19.0,18.99,19.0,14600.0,16.4937,16.4937,16.485,16.4937,14600.0
2011-03-14 14:05:00,19.0,19.02,18.99,19.02,25700.0,16.4937,16.5111,16.485,16.5111,25700.0
2011-03-14 14:10:00,19.02,19.03,19.0,19.0,33400.0,16.5111,16.5198,16.4937,16.4937,33400.0
2011-03-14 14:15:00,19.0,19.0,18.95,18.98,71600.0,16.4937,16.4937,16.4503,16.4763,71600.0
2011-03-14 14:20:00,18.98,19.0,18.98,19.0,17600.0,16.4763,16.4937,16.4763,16.4937,17600.0
2011-03-14 14:25:00,19.0,19.0,18.98,18.99,28400.0,16.4937,16.4937,16.4763,16.485,28400.0
2011-03-14 14:30:00,18.99,18.99,18.96,18.96,27700.0,16.485,16.485,16.459,16.459,27700.0
2011-03-14 14:35:00,18.96,18.98,18.96,18.97,14200.0,16.459,16.4763,16.459,16.4677,14200.0
2011-03-14 14:40:00,18.98,18.99,18.97,18.97,23100.0,16.4763,16.485,16.4677,16.4677,23100.0
2011-03-14 14:45:00,18.97,18.99,18.97,18.98,19700.0,16.4677,16.485,16.4677,16.4763,19700.0
2011-03-14 14:50:00,18.98,18.99,18.97,18.97,17700.0,16.4763,16.485,16.4677,16.4677,17700.0
2011-03-14 14:55:00,18.98,18.99,18.97,18.99,14300.0,16.4763,16.485,16.4677,16.485,14300.0
2011-03-14 15:00:00,18.99,19.0,18.97,18.98,27600.0,16.485,16.4937,16.4677,16.4763,27600.0
2011-03-14 15:05:00,18.98,19.0,18.97,18.98,32800.0,16.4763,16.4937,16.4677,16.4763,32800.0
2011-03-14 15:10:00,18.99,19.0,18.98,19.0,30200.0,16.485,16.4937,16.4763,16.4937,30200.0
2011-03-14 15:15:00,19.0,19.0,18.95,18.99,89500.0,16.4937,16.4937,16.4503,16.485,89500.0
2011-03-14 15:20:00,18.99,19.03,18.98,19.03,35000.0,16.485,16.5198,16.4763,16.5198,35000.0
2011-03-14 15:25:00,19.02,19.03,18.97,18.99,49100.0,16.5111,16.5198,16.4677,16.485,49100.0
2011-03-14 15:30:00,18.98,19.02,18.98,19.01,42300.0,16.4763,16.5111,16.4763,16.5024,42300.0
2011-03-14 15:35:00,19.02,19.05,19.01,19.05,47000.0,16.5111,16.5371,16.5024,16.5371,47000.0
2011-03-14 15:40:00,19.05,19.08,19.04,19.07,64600.0,16.5371,16.5632,16.5284,16.5545,64600.0
2011-03-14 15:45:00,19.07,19.09,19.04,19.04,81900.0,16.5545,16.5718,16.5284,16.5284,81900.0
2011-03-14 15:50:00,19.04,19.05,19.03,19.04,41800.0,16.5284,16.5371,16.5198,16.5284,41800.0
2011-03-14 15:55:00,19.05,19.05,19.02,19.03,226000.0,16.5371,16.5371,16.5111,16.5198,226000.0
2011-03-15 09:30:00,18.68,18.68,18.49,18.49,4100.0,16.2159,16.2159,16.051,16.051,4100.0
2011-03-15 09:35:00,18.47,18.55,18.23,18.25,118900.0,16.0336,16.1031,15.8253,15.8426,118900.0
2011-03-15 09:40:00,18.26,18.29,18.14,18.25,58100.0,15.8513,15.8774,15.7472,15.8426,58100.0
2011-03-15 09:45:00,18.25,18.34,18.22,18.24,64100.0,15.8426,15.9208,15.8166,15.834,64100.0
2011-03-15 09:50:00,18.24,18.25,18.2,18.23,30300.0,15.834,15.8426,15.7992,15.8253,30300.0
2011-03-15 09:55:00,18.22,18.25,18.21,18.22,26500.0,15.8166,15.8426,15.8079,15.8166,26500.0
2011-03-15 10:00:00,18.22,18.34,18.22,18.34,39700.0,15.8166,15.9208,15.8166,15.9208,39700.0
2011-03-15 10:05:00,18.34,18.43,18.33,18.43,75500.0,15.9208,15.9989,15.9121,15.9989,75500.0
2011-03-15 10:10:00,18.43,18.6,18.43,18.6,67700.0,15.9989,16.1465,15.9989,16.1465,67700.0
2011-03-15 10:15:00,18.59,18.62,18.58,18.62,39500.0,16.1378,16.1638,16.1291,16.1638,39500.0
2011-03-15 10:20:00,18.61,18.7,18.61,18.67,128100.0,16.1552,16.2333,16.1552,16.2072,128100.0
2011-03-15 10:25:00,18.67,18.72,18.67,18.7,29500.0,16.2072,16.2506,16.2072,16.2333,29500.0
2011-03-15 10:30:00,18.7,18.73,18.64,18.64,85300.0,16.2333,16.2593,16.1812,16.1812,85300.0
2011-03-15 10:35:00,18.64,18.64,18.59,18.61,21000.0,16.1812,16.1812,16.1378,16.1552,21000.0
2011-03-15 10:40:00,18.61,18.65,18.57,18.57,15500.0,16.1552,16.1899,16.1204,16.1204,15500.0
2011-03-15 10:45:00,18.57,18.57,18.53,18.53,7400.0,16.1204,16.1204,16.0857,16.0857,7400.0
2011-03-15 10:50:00,18.54,18.56,18.54,18.56,10800.0,16.0944,16.1117,16.0944,16.1117,10800.0
2011-03-15 10:55:00,18.55,18.55,18.54,18.54,7600.0,16.1031,16.1031,16.0944,16.0944,7600.0
2011-03-15 11:00:00,18.54,18.56,18.52,18.52,23200.0,16.0944,16.1117,16.077,16.077,23200.0
2011-03-15 11:05:00,18.52,18.55,18.5,18.53,16700.0,16.077,16.1031,16.0597,16.0857,16700.0
2011-03-15 11:10:00,18.54,18.56,18.52,18.55,19400.0,16.0944,16.1117,16.077,16.1031,19400.0
2011-03-15 11:15:00,18.56,18.57,18.54,18.57,7800.0,16.1117,16.1204,16.0944,16.1204,7800.0
2011-03-15 11:20:00,18.57,18.61,18.56,18.6,18600.0,16.1204,16.1552,16.1117,16.1465,18600.0
2011-03-15 11:25:00,18.61,18.66,18.6,18.65,16000.0,16.1552,16.1986,16.1465,16.1899,16000.0
2011-03-15 11:30:00,18.65,18.66,18.64,18.65,4900.0,16.1899,16.1986,16.1812,16.1899,4900.0
2011-03-15 11:35:00,18.65,18.67,18.64,18.65,18500.0,16.1899,16.2072,16.1812,16.1899,18500.0
2011-03-15 11:40:00,18.65,18.66,18.59,18.59,46400.0,16.1899,16.1986,16.1378,16.1378,46400.0
2011-03-15 11:45:00,18.6,18.6,18.57,18.57,7400.0,16.1465,16.1465,16.1204,16.1204,7400.0
2011-03-15 11:50:00,18.58,18.64,18.57,18.63,61700.0,16.1291,16.1812,16.1204,16.1725,61700.0
2011-03-15 11:55:00,18.64,18.66,18.63,18.65,16200.0,16.1812,16.1986,16.1725,16.1899,16200.0
2011-03-15 12:00:00,18.65,18.66,18.63,18.63,90000.0,16.1899,16.1986,16.1725,16.1725,90000.0
2011-03-15 12:05:00,18.63,18.68,18.63,18.65,44700.0,16.1725,16.2159,16.1725,16.1899,44700.0
2011-03-15 12:10:00,18.65,18.66,18.63,18.65,17300.0,16.1899,16.1986,16.1725,16.1899,17300.0
2011-03-15 12:15:00,18.65,18.66,18.63,18.64,11900.0,16.1899,16.1986,16.1725,16.1812,11900.0
2011-03-15 12:20:00,18.63,18.66,18.63,18.64,34800.0,16.1725,16.1986,16.1725,16.1812,34800.0
2011-03-15 12:25:00,18.64,18.68,18.64,18.66,24500.0,16.1812,16.2159,16.1812,16.1986,24500.0
2011-03-15 12:30:00,18.66,18.66,18.62,18.63,8700.0,16.1986,16.1986,16.1638,16.1725,8700.0
2011-03-15 12:35:00,18.64,18.68,18.63,18.68,44100.0,16.1812,16.2159,16.1725,16.2159,44100.0
2011-03-15 12:40:00,18.67,18.67,18.65,18.66,4500.0,16.2072,16.2072,16.1899,16.1986,4500.0
2011-03-15 12:45:00,18.66,18.66,18.64,18.66,30200.0,16.1986,16.1986,16.1812,16.1986,30200.0
2011-03-15 12:50:00,18.66,18.68,18.65,18.68,18000.0,16.1986,16.2159,16.1899,16.2159,18000.0
2011-03-15 12:55:00,18.68,18.68,18.67,18.68,13000.0,16.2159,16.2159,16.2072,16.2159,13000.0
2011-03-15 13:00:00,18.68,18.68,18.67,18.67,18800.0,16.2159,16.2159,16.2072,16.2072,18800.0
2011-03-15 13:05:00,18.68,18.68,18.66,18.66,67200.0,16.2159,16.2159,16.1986,16.1986,67200.0
2011-03-15 13:10:00,18.66,18.68,18.65,18.67,50300.0,16.1986,16.2159,16.1899,16.2072,50300.0
2011-03-15 13:15:00,18.67,18.68,18.63,18.63,27900.0,16.2072,16.2159,16.1725,16.1725,27900.0
2011-03-15 13:20:00,18.64,18.65,18.61,18.63,21100.0,16.1812,16.1899,16.1552,16.1725,21100.0
2011-03-15 13:25:00,18.63,18.64,18.61,18.62,10200.0,16.1725,16.1812,16.1552,16.1638,10200.0
2011-03-15 13:30:00,18.61,18.66,18.61,18.65,10300.0,16.1552,16.1986,16.1552,16.1899,10300.0
2011-03-15 13:35:00,18.66,18.66,18.64,18.64,17400.0,16.1986,16.1986,16.1812,16.1812,17400.0
2011-03-15 13:40:00,18.65,18.67,18.63,18.63,15900.0,16.1899,16.2072,16.1725,16.1725,15900.0
2011-03-15 13:45:00,18.63,18.67,18.62,18.65,19500.0,16.1725,16.2072,16.1638,16.1899,19500.0
2011-03-15 13:50:00,18.65,18.66,18.65,18.65,3700.0,16.1899,16.1986,16.1899,16.1899,3700.0
2011-03-15 13:55:00,18.65,18.67,18.65,18.67,8800.0,16.1899,16.2072,16.1899,16.2072,8800.0
2011-03-15 14:00:00,18.67,18.67,18.65,18.66,14400.0,16.2072,16.2072,16.1899,16.1986,14400.0
2011-03-15 14:05:00,18.65,18.67,18.65,18.66,16200.0,16.1899,16.2072,16.1899,16.1986,16200.0
2011-03-15 14:10:00,18.65,18.67,18.64,18.65,19300.0,16.1899,16.2072,16.1812,16.1899,19300.0
2011-03-15 14:15:00,18.66,18.67,18.63,18.64,29800.0,16.1986,16.2072,16.1725,16.1812,29800.0
2011-03-15 14:20:00,18.64,18.71,18.63,18.7,60700.0,16.1812,16.242,16.1725,16.2333,60700.0
2011-03-15 14:25:00,18.7,18.72,18.66,18.7,50700.0,16.2333,16.2506,16.1986,16.2333,50700.0
2011-03-15 14:30:00,18.7,18.71,18.67,18.68,139000.0,16.2333,16.242,16.2072,16.2159,139000.0
2011-03-15 14:35:00,18.67,18.7,18.66,18.67,15600.0,16.2072,16.2333,16.1986,16.2072,15600.0
2011-03-15 14:40:00,18.67,18.7,18.64,18.67,44900.0,16.2072,16.2333,16.1812,16.2072,44900.0
2011-03-15 14:45:00,18.68,18.69,18.67,18.67,21500.0,16.2159,16.2246,16.2072,16.2072,21500.0
2011-03-15 14:50:00,18.68,18.7,18.67,18.69,29800.0,16.2159,16.2333,16.2072,16.2246,29800.0
2011-03-15 14:55:00,18.69,18.7,18.67,18.67,21300.0,16.2246,16.2333,16.2072,16.2072,21300.0
2011-03-15 15:00:00,18.67,18.71,18.67,18.7,21800.0,16.2072,16.242,16.2072,16.2333,21800.0
2011-03-15 15:05:00,18.69,18.7,18.68,18.69,63000.0,16.2246,16.2333,16.2159,16.2246,63000.0
2011-03-15 15:10:00,18.69,18.7,18.69,18.69,14900.0,16.2246,16.2333,16.2246,16.2246,14900.0
2011-03-15 15:15:00,18.69,18.7,18.69,18.69,18200.0,16.2246,16.2333,16.2246,16.2246,18200.0
2011-03-15 15:20:00,18.7,18.71,18.67,18.68,97500.0,16.2333,16.242,16.2072,16.2159,97500.0
2011-03-15 15:25:00,18.68,18.7,18.68,18.7,28600.0,16.2159,16.2333,16.2159,16.2333,28600.0
2011-03-15 15:30:00,18.7,18.7,18.68,18.7,63600.0,16.2333,16.2333,16.2159,16.2333,63600.0
2011-03-15 15:35:00,18.7,18.71,18.69,18.7,177800.0,16.2333,16.242,16.2246,16.2333,177800.0
2011-03-15 15:40:00,18.7,18.76,18.7,18.73,100000.0,16.2333,16.2854,16.2333,16.2593,100000.0
2011-03-15 15:45:00,18.72,18.73,18.67,18.68,33200.0,16.2506,16.2593,16.2072,16.2159,33200.0
2011-03-15 15:50:00,18.67,18.68,18.63,18.65,68000.0,16.2072,16.2159,16.1725,16.1899,68000.0
2011-03-15 15:55:00,18.65,18.65,18.59,18.6,142700.0,16.1899,16.1899,16.1378,16.1465,142700.0
2011-03-16 09:30:00,18.55,18.61,18.54,18.56,24700.0,16.1031,16.1552,16.0944,16.1117,24700.0
2011-03-16 09:35:00,18.56,18.62,18.55,18.59,12400.0,16.1117,16.1638,16.1031,16.1378,12400.0
2011-03-16 09:40:00,18.58,18.6,18.54,18.59,17800.0,16.1291,16.1465,16.0944,16.1378,17800.0
2011-03-16 09:45:00,18.6,18.61,18.51,18.56,12500.0,16.1465,16.1552,16.0683,16.1117,12500.0
2011-03-16 09:50:00,18.57,18.6,18.54,18.56,84700.0,16.1204,16.1465,16.0944,16.1117,84700.0
2011-03-16 09:55:00,18.56,18.57,18.54,18.55,13500.0,16.1117,16.1204,16.0944,16.1031,13500.0
2011-03-16 10:00:00,18.55,18.6,18.55,18.59,15400.0,16.1031,16.1465,16.1031,16.1378,15400.0
2011-03-16 10:05:00,18.59,18.64,18.59,18.61,15600.0,16.1378,16.1812,16.1378,16.1552,15600.0
2011-03-16 10:10:00,18.62,18.63,18.55,18.55,27800.0,16.1638,16.1725,16.1031,16.1031,27800.0
2011-03-16 10:15:00,18.55,18.62,18.55,18.59,20100.0,16.1031,16.1638,16.1031,16.1378,20100.0
2011-03-16 10:20:00,18.58,18.59,18.56,18.58,8300.0,16.1291,16.1378,16.1117,16.1291,8300.0
2011-03-16 10:25:00,18.59,18.6,18.58,18.59,7800.0,16.1378,16.1465,16.1291,16.1378,7800.0
2011-03-16 10:30:00,18.6,18.61,18.58,18.59,6900.0,16.1465,16.1552,16.1291,16.1378,6900.0
2011-03-16 10:35:00,18.59,18.61,18.57,18.6,48100.0,16.1378,16.1552,16.1204,16.1465,48100.0
2011-03-16 10:40:00,18.6,18.62,18.59,18.6,7400.0,16.1465,16.1638,16.1378,16.1465,7400.0
2011-03-16 10:45:00,18.59,18.61,18.58,18.61,3200.0,16.1378,16.1552,16.1291,16.1552,3200.0
2011-03-16 10:50:00,18.61,18.61,18.58,18.58,5800.0,16.1552,16.1552,16.1291,16.1291,5800.0
2011-03-16 10:55:00,18.58,18.59,18.51,18.51,11300.0,16.1291,16.1378,16.0683,16.0683,11300.0
2011-03-16 11:00:00,18.5,18.5,18.36,18.42,50600.0,16.0597,16.0597,15.9381,15.9902,50600.0
2011-03-16 11:05:00,18.42,18.47,18.28,18.46,31100.0,15.9902,16.0336,15.8687,16.0249,31100.0
2011-03-16 11:10:00,18.45,18.5,18.4,18.48,24500.0,16.0163,16.0597,15.9729,16.0423,24500.0
2011-03-16 11:15:00,18.47,18.47,18.4,18.42,17800.0,16.0336,16.0336,15.9729,15.9902,17800.0
2011-03-16 11:20:00,18.43,18.45,18.4,18.41,12900.0,15.9989,16.0163,15.9729,15.9815,12900.0
2011-03-16 11:25:00,18.43,18.46,18.42,18.46,15900.0,15.9989,16.0249,15.9902,16.0249,15900.0
2011-03-16 11:30:00,18.45,18.48,18.45,18.48,11400.0,16.0163,16.0423,16.0163,16.0423,11400.0
2011-03-16 11:35:00,18.48,18.49,18.45,18.47,8200.0,16.0423,16.051,16.0163,16.0336,8200.0
2011-03-16 11:40:00,18.48,18.48,18.44,18.44,9300.0,16.0423,16.0423,16.0076,16.0076,9300.0
2011-03-16 11:45:00,18.44,18.45,18.4,18.43,25800.0,16.0076,16.0163,15.9729,15.9989,25800.0
2011-03-16 11:50:00,18.43,18.45,18.41,18.42,10900.0,15.9989,16.0163,15.9815,15.9902,10900.0
2011-03-16 11:55:00,18.42,18.45,18.41,18.42,18600.0,15.9902,16.0163,15.9815,15.9902,18600.0
2011-03-16 12:00:00,18.42,18.42,18.37,18.38,18400.0,15.9902,15.9902,15.9468,15.9555,18400.0
2011-03-16 12:05:00,18.38,18.4,18.37,18.4,12900.0,15.9555,15.9729,15.9468,15.9729,12900.0
2011-03-16 12:10:00,18.41,18.43,18.32,18.33,17300.0,15.9815,15.9989,15.9034,15.9121,17300.0
2011-03-16 12:15:00,18.33,18.34,18.29,18.31,28300.0,15.9121,15.9208,15.8774,15.8947,28300.0
2011-03-16 12:20:00,18.31,18.36,18.3,18.36,9200.0,15.8947,15.9381,15.886,15.9381,9200.0
2011-03-16 12:25:00,18.36,18.41,18.35,18.39,17500.0,15.9381,15.9815,15.9294,15.9642,17500.0
2011-03-16 12:30:00,18.4,18.41,18.33,18.37,28600.0,15.9729,15.9815,15.9121,15.9468,28600.0
2011-03-16 12:35:00,18.37,18.37,18.3,18.3,14800.0,15.9468,15.9468,15.886,15.886,14800.0
2011-03-16 12:40:00,18.31,18.37,18.31,18.32,33500.0,15.8947,15.9468,15.8947,15.9034,33500.0
2011-03-16 12:45:00,18.31,18.37,18.31,18.34,16000.0,15.8947,15.9468,15.8947,15.9208,16000.0
2011-03-16 12:50:00,18.34,18.39,18.32,18.32,32900.0,15.9208,15.9642,15.9034,15.9034,32900.0
2011-03-16 12:55:00,18.32,18.37,18.31,18.35,16100.0,15.9034,15.9468,15.8947,15.9294,16100.0
2011-03-16 13:00:00,18.36,18.39,18.36,18.39,16800.0,15.9381,15.9642,15.9381,15.9642,16800.0
2011-03-16 13:05:00,18.39,18.44,18.34,18.34,63700.0,15.9642,16.0076,15.9208,15.9208,63700.0
2011-03-16 13:10:00,18.34,18.35,18.32,18.34,15900.0,15.9208,15.9294,15.9034,15.9208,15900.0
2011-03-16 13:15:00,18.33,18.35,18.33,18.34,5000.0,15.9121,15.9294,15.9121,15.9208,5000.0
2011-03-16 13:20:00,18.35,18.36,18.31,18.31,18100.0,15.9294,15.9381,15.8947,15.8947,18100.0
2011-03-16 13:25:00,18.32,18.34,18.31,18.32,28700.0,15.9034,15.9208,15.8947,15.9034,28700.0
2011-03-16 13:30:00,18.33,18.35,18.31,18.34,19500.0,15.9121,15.9294,15.8947,15.9208,19500.0
2011-03-16 13:35:00,18.35,18.36,18.33,18.34,13800.0,15.9294,15.9381,15.9121,15.9208,13800.0
2011-03-16 13:40:00,18.33,18.34,18.3,18.33,14300.0,15.9121,15.9208,15.886,15.9121,14300.0
2011-03-16 13:45:00,18.34,18.36,18.33,18.35,21900.0,15.9208,15.9381,15.9121,15.9294,21900.0
2011-03-16 13:50:00,18.36,18.36,18.34,18.35,8100.0,15.9381,15.9381,15.9208,15.9294,8100.0
2011-03-16 13:55:00,18.35,18.37,18.35,18.35,16800.0,15.9294,15.9468,15.9294,15.9294,16800.0
2011-03-16 14:00:00,18.35,18.35,18.31,18.33,19000.0,15.9294,15.9294,15.8947,15.9121,19000.0
2011-03-16 14:05:00,18.32,18.32,18.28,18.29,32700.0,15.9034,15.9034,15.8687,15.8774,32700.0
2011-03-16 14:10:00,18.28,18.29,18.2,18.24,40600.0,15.8687,15.8774,15.7992,15.834,40600.0
2011-03-16 14:15:00,18.23,18.24,18.17,18.17,37900.0,15.8253,15.834,15.7732,15.7732,37900.0
2011-03-16 14:20:00,18.17,18.22,18.15,18.19,58200.0,15.7732,15.8166,15.7558,15.7906,58200.0
2011-03-16 14:25:00,18.19,18.21,18.18,18.18,57100.0,15.7906,15.8079,15.7819,15.7819,57100.0
2011-03-16 14:30:00,18.18,18.2,18.14,18.17,48600.0,15.7819,15.7992,15.7472,15.7732,48600.0
2011-03-16 14:35:00,18.18,18.25,18.17,18.23,33300.0,15.7819,15.8426,15.7732,15.8253,33300.0
2011-03-16 14:40:00,18.25,18.33,18.24,18.27,31000.0,15.8426,15.9121,15.834,15.86,31000.0
2011-03-16 14:45:00,18.28,18.3,18.25,18.28,26400.0,15.8687,15.886,15.8426,15.8687,26400.0
2011-03-16 14:50:00,18.26,18.3,18.25,18.29,23900.0,15.8513,15.886,15.8426,15.8774,23900.0
2011-03-16 14:55:00,18.3,18.34,18.29,18.31,34800.0,15.886,15.9208,15.8774,15.8947,34800.0
2011-03-16 15:00:00,18.31,18.36,18.29,18.34,27700.0,15.8947,15.9381,15.8774,15.9208,27700.0
2011-03-16 15:05:00,18.32,18.33,18.28,18.32,30500.0,15.9034,15.9121,15.8687,15.9034,30500.0
2011-03-16 15:10:00,18.32,18.35,18.28,18.3,41300.0,15.9034,15.9294,15.8687,15.886,41300.0
2011-03-16 15:15:00,18.28,18.34,18.28,18.32,38800.0,15.8687,15.9208,15.8687,15.9034,38800.0
2011-03-16 15:20:00,18.32,18.34,18.28,18.28,60800.0,15.9034,15.9208,15.8687,15.8687,60800.0
2011-03-16 15:25:00,18.29,18.32,18.2,18.25,81100.0,15.8774,15.9034,15.7992,15.8426,81100.0
2011-03-16 15:30:00,18.24,18.25,18.19,18.23,51000.0,15.834,15.8426,15.7906,15.8253,51000.0
2011-03-16 15:35:00,18.23,18.25,18.2,18.22,62700.0,15.8253,15.8426,15.7992,15.8166,62700.0
2011-03-16 15:40:00,18.21,18.24,18.2,18.21,48200.0,15.8079,15.834,15.7992,15.8079,48200.0
2011-03-16 15:45:00,18.22,18.22,18.15,18.18,51800.0,15.8166,15.8166,15.7558,15.7819,51800.0
2011-03-16 15:50:00,18.17,18.19,18.15,18.18,99000.0,15.7732,15.7906,15.7558,15.7819,99000.0
2011-03-16 15:55:00,18.19,18.19,18.14,18.15,67400.0,15.7906,15.7906,15.7472,15.7558,67400.0
2011-03-17 09:30:00,18.47,18.49,18.43,18.44,37100.0,16.0336,16.051,15.9989,16.0076,37100.0
2011-03-17 09:35:00,18.42,18.42,18.37,18.39,5000.0,15.9902,15.9902,15.9468,15.9642,5000.0
2011-03-17 09:40:00,18.4,18.4,18.32,18.35,14000.0,15.9729,15.9729,15.9034,15.9294,14000.0
2011-03-17 09:45:00,18.34,18.38,18.29,18.35,26100.0,15.9208,15.9555,15.8774,15.9294,26100.0
2011-03-17 09:50:00,18.35,18.4,18.35,18.39,8200.0,15.9294,15.9729,15.9294,15.9642,8200.0
2011-03-17 09:55:00,18.39,18.42,18.35,18.37,12100.0,15.9642,15.9902,15.9294,15.9468,12100.0
2011-03-17 10:00:00,18.38,18.45,18.36,18.39,20400.0,15.9555,16.0163,15.9381,15.9642,20400.0
2011-03-17 10:05:00,18.39,18.46,18.38,18.46,7300.0,15.9642,16.0249,15.9555,16.0249,7300.0
2011-03-17 10:10:00,18.47,18.47,18.43,18.43,18700.0,16.0336,16.0336,15.9989,15.9989,18700.0
2011-03-17 10:15:00,18.43,18.52,18.43,18.51,25300.0,15.9989,16.077,15.9989,16.0683,25300.0
2011-03-17 10:20:00,18.52,18.53,18.46,18.47,31100.0,16.077,16.0857,16.0249,16.0336,31100.0
2011-03-17 10:25:00,18.48,18.54,18.48,18.5,12000.0,16.0423,16.0944,16.0423,16.0597,12000.0
2011-03-17 10:30:00,18.51,18.51,18.46,18.46,9100.0,16.0683,16.0683,16.0249,16.0249,9100.0
2011-03-17 10:35:00,18.46,18.52,18.46,18.5,13300.0,16.0249,16.077,16.0249,16.0597,13300.0
2011-03-17 10:40:00,18.49,18.49,18.46,18.46,11000.0,16.051,16.051,16.0249,16.0249,11000.0
2011-03-17 10:45:00,18.46,18.47,18.45,18.45,9000.0,16.0249,16.0336,16.0163,16.0163,9000.0
2011-03-17 10:50:00,18.45,18.46,18.42,18.44,16900.0,16.0163,16.0249,15.9902,16.0076,16900.0
2011-03-17 10:55:00,18.45,18.45,18.39,18.4,15700.0,16.0163,16.0163,15.9642,15.9729,15700.0
2011-03-17 11:00:00,18.41,18.41,18.38,18.39,10600.0,15.9815,15.9815,15.9555,15.9642,10600.0
2011-03-17 11:05:00,18.4,18.42,18.39,18.4,20700.0,15.9729,15.9902,15.9642,15.9729,20700.0
2011-03-17 11:10:00,18.41,18.41,18.34,18.34,7700.0,15.9815,15.9815,15.9208,15.9208,7700.0
2011-03-17 11:15:00,18.34,18.35,18.32,18.34,16400.0,15.9208,15.9294,15.9034,15.9208,16400.0
2011-03-17 11:20:00,18.34,18.35,18.28,18.29,24500.0,15.9208,15.9294,15.8687,15.8774,24500.0
2011-03-17 11:25:00,18.28,18.28,18.25,18.26,12400.0,15.8687,15.8687,15.8426,15.8513,12400.0
2011-03-17 11:30:00,18.27,18.28,18.26,18.27,12500.0,15.86,15.8687,15.8513,15.86,12500.0
2011-03-17 11:35:00,18.28,18.29,18.26,18.27,19400.0,15.8687,15.8774,15.8513,15.86,19400.0
2011-03-17 11:40:00,18.26,18.27,18.26,18.27,9200.0,15.8513,15.86,15.8513,15.86,9200.0
2011-03-17 11:45:00,18.27,18.28,18.23,18.27,39700.0,15.86,15.8687,15.8253,15.86,39700.0
2011-03-17 11:50:00,18.27,18.3,18.26,18.3,10100.0,15.86,15.886,15.8513,15.886,10100.0
2011-03-17 11:55:00,18.29,18.29,18.22,18.23,35000.0,15.8774,15.8774,15.8166,15.8253,35000.0
2011-03-17 12:00:00,18.23,18.24,18.23,18.23,5600.0,15.8253,15.834,15.8253,15.8253,5600.0
2011-03-17 12:05:00,18.24,18.24,18.22,18.23,15600.0,15.834,15.834,15.8166,15.8253,15600.0
2011-03-17 12:10:00,18.23,18.24,18.23,18.23,31600.0,15.8253,15.834,15.8253,15.8253,31600.0
2011-03-17 12:15:00,18.23,18.29,18.23,18.27,26100.0,15.8253,15.8774,15.8253,15.86,26100.0
2011-03-17 12:20:00,18.27,18.3,18.27,18.3,10900.0,15.86,15.886,15.86,15.886,10900.0
2011-03-17 12:25:00,18.29,18.3,18.25,18.26,13900.0,15.8774,15.886,15.8426,15.8513,13900.0
2011-03-17 12:30:00,18.26,18.29,18.25,18.29,13900.0,15.8513,15.8774,15.8426,15.8774,13900.0
2011-03-17 12:35:00,18.29,18.31,18.29,18.31,6800.0,15.8774,15.8947,15.8774,15.8947,6800.0
2011-03-17 12:40:00,18.31,18.31,18.29,18.3,6500.0,15.8947,15.8947,15.8774,15.886,6500.0
2011-03-17 12:45:00,18.3,18.3,18.24,18.25,18700.0,15.886,15.886,15.834,15.8426,18700.0
2011-03-17 12:50:00,18.24,18.25,18.24,18.25,6000.0,15.834,15.8426,15.834,15.8426,6000.0
2011-03-17 12:55:00,18.25,18.25,18.24,18.24,7400.0,15.8426,15.8426,15.834,15.834,7400.0
2011-03-17 13:00:00,18.24,18.28,18.24,18.28,11500.0,15.834,15.8687,15.834,15.8687,11500.0
2011-03-17 13:05:00,18.29,18.34,18.29,18.34,14300.0,15.8774,15.9208,15.8774,15.9208,14300.0
2011-03-17 13:10:00,18.34,18.39,18.34,18.39,10500.0,15.9208,15.9642,15.9208,15.9642,10500.0
2011-03-17 13:15:00,18.39,18.39,18.35,18.37,25400.0,15.9642,15.9642,15.9294,15.9468,25400.0
2011-03-17 13:20:00,18.37,18.37,18.34,18.35,10000.0,15.9468,15.9468,15.9208,15.9294,10000.0
2011-03-17 13:25:00,18.34,18.35,18.27,18.28,9000.0,15.9208,15.9294,15.86,15.8687,9000.0
2011-03-17 13:30:00,18.29,18.3,18.25,18.3,7400.0,15.8774,15.886,15.8426,15.886,7400.0
2011-03-17 13:35:00,18.29,18.33,18.29,18.33,4000.0,15.8774,15.9121,15.8774,15.9121,4000.0
2011-03-17 13:40:00,18.33,18.33,18.29,18.29,10700.0,15.9121,15.9121,15.8774,15.8774,10700.0
2011-03-17 13:45:00,18.3,18.31,18.28,18.3,8500.0,15.886,15.8947,15.8687,15.886,8500.0
2011-03-17 13:50:00,18.29,18.29,18.22,18.22,9100.0,15.8774,15.8774,15.8166,15.8166,9100.0
2011-03-17 13:55:00,18.23,18.26,18.23,18.26,19900.0,15.8253,15.8513,15.8253,15.8513,19900.0
2011-03-17 14:00:00,18.25,18.26,18.23,18.26,22100.0,15.8426,15.8513,15.8253,15.8513,22100.0
2011-03-17 14:05:00,18.26,18.27,18.26,18.27,8500.0,15.8513,15.86,15.8513,15.86,8500.0
2011-03-17 14:10:00,18.27,18.27,18.23,18.24,6100.0,15.86,15.86,15.8253,15.834,6100.0
2011-03-17 14:15:00,18.23,18.26,18.23,18.25,14200.0,15.8253,15.8513,15.8253,15.8426,14200.0
2011-03-17 14:20:00,18.25,18.25,18.23,18.25,10300.0,15.8426,15.8426,15.8253,15.8426,10300.0
2011-03-17 14:25:00,18.24,18.25,18.24,18.25,10600.0,15.834,15.8426,15.834,15.8426,10600.0
2011-03-17 14:30:00,18.24,18.25,18.24,18.25,20500.0,15.834,15.8426,15.834,15.8426,20500.0
2011-03-17 14:35:00,18.25,18.25,18.24,18.25,3300.0,15.8426,15.8426,15.834,15.8426,3300.0
2011-03-17 14:40:00,18.25,18.25,18.24,18.25,3800.0,15.8426,15.8426,15.834,15.8426,3800.0
2011-03-17 14:45:00,18.25,18.25,18.24,18.24,4100.0,15.8426,15.8426,15.834,15.834,4100.0
2011-03-17 14:50:00,18.24,18.27,18.24,18.27,21900.0,15.834,15.86,15.834,15.86,21900.0
2011-03-17 14:55:00,18.27,18.29,18.27,18.28,7000.0,15.86,15.8774,15.86,15.8687,7000.0
2011-03-17 15:00:00,18.28,18.3,18.26,18.29,29700.0,15.8687,15.886,15.8513,15.8774,29700.0
2011-03-17 15:05:00,18.29,18.31,18.29,18.3,10900.0,15.8774,15.8947,15.8774,15.886,10900.0
2011-03-17 15:10:00,18.3,18.31,18.3,18.31,6400.0,15.886,15.8947,15.886,15.8947,6400.0
2011-03-17 15:15:00,18.31,18.32,18.28,18.3,29900.0,15.8947,15.9034,15.8687,15.886,29900.0
2011-03-17 15:20:00,18.3,18.35,18.3,18.33,21600.0,15.886,15.9294,15.886,15.9121,21600.0
2011-03-17 15:25:00,18.33,18.34,18.28,18.3,17400.0,15.9121,15.9208,15.8687,15.886,17400.0
2011-03-17 15:30:00,18.29,18.3,18.29,18.3,95800.0,15.8774,15.886,15.8774,15.886,95800.0
2011-03-17 15:35:00,18.3,18.31,18.29,18.31,31500.0,15.886,15.8947,15.8774,15.8947,31500.0
2011-03-17 15:40:00,18.3,18.31,18.3,18.3,126500.0,15.886,15.8947,15.886,15.886,126500.0
2011-03-17 15:45:00,18.31,18.32,18.3,18.3,84500.0,15.8947,15.9034,15.886,15.886,84500.0
2011-03-17 15:50:00,18.3,18.31,18.27,18.29,77200.0,15.886,15.8947,15.86,15.8774,77200.0
2011-03-17 15:55:00,18.29,18.3,18.25,18.26,155200.0,15.8774,15.886,15.8426,15.8513,155200.0
2011-03-18 09:30:00,18.51,18.53,18.45,18.45,202200.0,16.0683,16.0857,16.0163,16.0163,202200.0
2011-03-18 09:35:00,18.44,18.45,18.35,18.37,27500.0,16.0076,16.0163,15.9294,15.9468,27500.0
2011-03-18 09:40:00,18.36,18.39,18.32,18.33,33100.0,15.9381,15.9642,15.9034,15.9121,33100.0
2011-03-18 09:45:00,18.33,18.33,18.24,18.29,37400.0,15.9121,15.9121,15.834,15.8774,37400.0
2011-03-18 09:50:00,18.29,18.36,18.29,18.33,17600.0,15.8774,15.9381,15.8774,15.9121,17600.0
2011-03-18 09:55:00,18.32,18.33,18.29,18.3,11600.0,15.9034,15.9121,15.8774,15.886,11600.0
2011-03-18 10:00:00,18.29,18.32,18.27,18.27,17400.0,15.8774,15.9034,15.86,15.86,17400.0
2011-03-18 10:05:00,18.27,18.32,18.26,18.31,17800.0,15.86,15.9034,15.8513,15.8947,17800.0
2011-03-18 10:10:00,18.3,18.32,18.28,18.28,11100.0,15.886,15.9034,15.8687,15.8687,11100.0
2011-03-18 10:15:00,18.28,18.3,18.26,18.27,27600.0,15.8687,15.886,15.8513,15.86,27600.0
2011-03-18 10:20:00,18.27,18.29,18.26,18.28,18300.0,15.86,15.8774,15.8513,15.8687,18300.0
2011-03-18 10:25:00,18.29,18.29,18.23,18.23,13300.0,15.8774,15.8774,15.8253,15.8253,13300.0
2011-03-18 10:30:00,18.23,18.24,18.23,18.23,12500.0,15.8253,15.834,15.8253,15.8253,12500.0
2011-03-18 10:35:00,18.24,18.24,18.21,18.21,17800.0,15.834,15.834,15.8079,15.8079,17800.0
2011-03-18 10:40:00,18.21,18.23,18.2,18.22,26800.0,15.8079,15.8253,15.7992,15.8166,26800.0
2011-03-18 10:45:00,18.22,18.23,18.22,18.23,2400.0,15.8166,15.8253,15.8166,15.8253,2400.0
2011-03-18 10:50:00,18.23,18.23,18.18,18.19,16200.0,15.8253,15.8253,15.7819,15.7906,16200.0
2011-03-18 10:55:00,18.18,18.19,18.15,18.18,30800.0,15.7819,15.7906,15.7558,15.7819,30800.0
2011-03-18 11:00:00,18.18,18.22,18.18,18.21,18400.0,15.7819,15.8166,15.7819,15.8079,18400.0
2011-03-18 11:05:00,18.21,18.21,18.17,18.17,12900.0,15.8079,15.8079,15.7732,15.7732,12900.0
2011-03-18 11:10:00,18.17,18.23,18.16,18.23,34800.0,15.7732,15.8253,15.7645,15.8253,34800.0
2011-03-18 11:15:00,18.23,18.23,18.18,18.18,23100.0,15.8253,15.8253,15.7819,15.7819,23100.0
2011-03-18 11:20:00,18.18,18.18,18.16,18.16,10500.0,15.7819,15.7819,15.7645,15.7645,10500.0
2011-03-18 11:25:00,18.16,18.17,18.13,18.13,17000.0,15.7645,15.7732,15.7385,15.7385,17000.0
2011-03-18 11:30:00,18.13,18.15,18.13,18.15,21000.0,15.7385,15.7558,15.7385,15.7558,21000.0
2011-03-18 11:35:00,18.15,18.2,18.14,18.2,26900.0,15.7558,15.7992,15.7472,15.7992,26900.0
2011-03-18 11:40:00,18.2,18.2,18.15,18.15,25300.0,15.7992,15.7992,15.7558,15.7558,25300.0
2011-03-18 11:45:00,18.15,18.15,18.12,18.15,21200.0,15.7558,15.7558,15.7298,15.7558,21200.0
2011-03-18 11:50:00,18.15,18.2,18.14,18.2,40800.0,15.7558,15.7992,15.7472,15.7992,40800.0
2011-03-18 11:55:00,18.19,18.22,18.19,18.2,10500.0,15.7906,15.8166,15.7906,15.7992,10500.0
2011-03-18 12:00:00,18.2,18.27,18.2,18.25,22200.0,15.7992,15.86,15.7992,15.8426,22200.0
2011-03-18 12:05:00,18.25,18.31,18.25,18.3,33400.0,15.8426,15.8947,15.8426,15.886,33400.0
2011-03-18 12:10:00,18.3,18.37,18.29,18.35,55300.0,15.886,15.9468,15.8774,15.9294,55300.0
2011-03-18 12:15:00,18.36,18.36,18.33,18.35,19600.0,15.9381,15.9381,15.9121,15.9294,19600.0
2011-03-18 12:20:00,18.34,18.4,18.34,18.4,10500.0,15.9208,15.9729,15.9208,15.9729,10500.0
2011-03-18 12:25:00,18.4,18.4,18.33,18.37,20100.0,15.9729,15.9729,15.9121,15.9468,20100.0
2011-03-18 12:30:00,18.36,18.37,18.32,18.32,14300.0,15.9381,15.9468,15.9034,15.9034,14300.0
2011-03-18 12:35:00,18.32,18.35,18.32,18.33,20700.0,15.9034,15.9294,15.9034,15.9121,20700.0
2011-03-18 12:40:00,18.33,18.37,18.33,18.33,59100.0,15.9121,15.9468,15.9121,15.9121,59100.0
2011-03-18 12:45:00,18.32,18.39,18.32,18.37,27000.0,15.9034,15.9642,15.9034,15.9468,27000.0
2011-03-18 12:50:00,18.36,18.37,18.32,18.32,16900.0,15.9381,15.9468,15.9034,15.9034,16900.0
2011-03-18 12:55:00,18.32,18.32,18.27,18.27,15900.0,15.9034,15.9034,15.86,15.86,15900.0
2011-03-18 13:00:00,18.28,18.3,18.27,18.3,8900.0,15.8687,15.886,15.86,15.886,8900.0
2011-03-18 13:05:00,18.3,18.34,18.3,18.34,12000.0,15.886,15.9208,15.886,15.9208,12000.0
2011-03-18 13:10:00,18.34,18.34,18.3,18.31,33500.0,15.9208,15.9208,15.886,15.8947,33500.0
2011-03-18 13:15:00,18.3,18.31,18.3,18.3,6100.0,15.886,15.8947,15.886,15.886,6100.0
2011-03-18 13:20:00,18.3,18.31,18.28,18.28,15000.0,15.886,15.8947,15.8687,15.8687,15000.0
2011-03-18 13:25:00,18.29,18.29,18.26,18.29,18000.0,15.8774,15.8774,15.8513,15.8774,18000.0
2011-03-18 13:30:00,18.29,18.29,18.24,18.24,23400.0,15.8774,15.8774,15.834,15.834,23400.0
2011-03-18 13:35:00,18.24,18.25,18.22,18.25,13800.0,15.834,15.8426,15.8166,15.8426,13800.0
2011-03-18 13:40:00,18.24,18.25,18.22,18.22,11700.0,15.834,15.8426,15.8166,15.8166,11700.0
2011-03-18 13:45:00,18.22,18.23,18.22,18.23,5500.0,15.8166,15.8253,15.8166,15.8253,5500.0
2011-03-18 13:50:00,18.23,18.28,18.22,18.25,42400.0,15.8253,15.8687,15.8166,15.8426,42400.0
2011-03-18 13:55:00,18.25,18.25,18.24,18.24,15200.0,15.8426,15.8426,15.834,15.834,15200.0
2011-03-18 14:00:00,18.25,18.26,18.24,18.25,15700.0,15.8426,15.8513,15.834,15.8426,15700.0
2011-03-18 14:05:00,18.26,18.26,18.25,18.25,3900.0,15.8513,15.8513,15.8426,15.8426,3900.0
2011-03-18 14:10:00,18.25,18.26,18.24,18.25,11800.0,15.8426,15.8513,15.834,15.8426,11800.0
2011-03-18 14:15:00,18.24,18.25,18.21,18.22,20400.0,15.834,15.8426,15.8079,15.8166,20400.0
2011-03-18 14:20:00,18.21,18.26,18.21,18.25,31500.0,15.8079,15.8513,15.8079,15.8426,31500.0
2011-03-18 14:25:00,18.25,18.27,18.24,18.27,8600.0,15.8426,15.86,15.834,15.86,8600.0
2011-03-18 14:30:00,18.26,18.29,18.26,18.29,11300.0,15.8513,15.8774,15.8513,15.8774,11300.0
2011-03-18 14:35:00,18.29,18.31,18.29,18.3,29200.0,15.8774,15.8947,15.8774,15.886,29200.0
2011-03-18 14:40:00,18.31,18.31,18.28,18.29,16100.0,15.8947,15.8947,15.8687,15.8774,16100.0
2011-03-18 14:45:00,18.28,18.29,18.27,18.28,31600.0,15.8687,15.8774,15.86,15.8687,31600.0
2011-03-18 14:50:00,18.28,18.31,18.28,18.3,14800.0,15.8687,15.8947,15.8687,15.886,14800.0
2011-03-18 14:55:00,18.31,18.31,18.26,18.28,34000.0,15.8947,15.8947,15.8513,15.8687,34000.0
2011-03-18 15:00:00,18.28,18.29,18.27,18.29,10600.0,15.8687,15.8774,15.86,15.8774,10600.0
2011-03-18 15:05:00,18.29,18.29,18.28,18.29,12800.0,15.8774,15.8774,15.8687,15.8774,12800.0
2011-03-18 15:10:00,18.29,18.3,18.28,18.28,31700.0,15.8774,15.886,15.8687,15.8687,31700.0
2011-03-18 15:15:00,18.28,18.33,18.28,18.33,25500.0,15.8687,15.9121,15.8687,15.9121,25500.0
2011-03-18 15:20:00,18.33,18.34,18.3,18.31,27900.0,15.9121,15.9208,15.886,15.8947,27900.0
2011-03-18 15:25:00,18.31,18.31,18.28,18.28,27100.0,15.8947,15.8947,15.8687,15.8687,27100.0
2011-03-18 15:30:00,18.28,18.37,18.28,18.37,44700.0,15.8687,15.9468,15.8687,15.9468,44700.0
2011-03-18 15:35:00,18.37,18.37,18.34,18.35,66700.0,15.9468,15.9468,15.9208,15.9294,66700.0
2011-03-18 15:40:00,18.35,18.38,18.34,18.35,63000.0,15.9294,15.9555,15.9208,15.9294,63000.0
2011-03-18 15:45:00,18.35,18.41,18.35,18.39,141400.0,15.9294,15.9815,15.9294,15.9642,141400.0
2011-03-18 15:50:00,18.4,18.46,18.39,18.41,129500.0,15.9729,16.0249,15.9642,15.9815,129500.0
2011-03-18 15:55:00,18.4,18.44,18.37,18.37,294600.0,15.9729,16.0076,15.9468,15.9468,294600.0
2011-03-21 09:30:00,18.59,18.59,18.55,18.57,39700.0,16.1378,16.1378,16.1031,16.1204,39700.0
2011-03-21 09:35:00,18.57,18.59,18.57,18.59,40900.0,16.1204,16.1378,16.1204,16.1378,40900.0
2011-03-21 09:40:00,18.59,18.59,18.58,18.59,14000.0,16.1378,16.1378,16.1291,16.1378,14000.0
2011-03-21 09:45:00,18.59,18.61,18.59,18.59,39900.0,16.1378,16.1552,16.1378,16.1378,39900.0
2011-03-21 09:50:00,18.59,18.59,18.55,18.55,22600.0,16.1378,16.1378,16.1031,16.1031,22600.0
2011-03-21 09:55:00,18.55,18.62,18.55,18.6,24500.0,16.1031,16.1638,16.1031,16.1465,24500.0
2011-03-21 10:00:00,18.6,18.61,18.56,18.58,17100.0,16.1465,16.1552,16.1117,16.1291,17100.0
2011-03-21 10:05:00,18.59,18.62,18.58,18.59,48500.0,16.1378,16.1638,16.1291,16.1378,48500.0
2011-03-21 10:10:00,18.58,18.63,18.58,18.59,19600.0,16.1291,16.1725,16.1291,16.1378,19600.0
2011-03-21 10:15:00,18.6,18.6,18.59,18.59,4500.0,16.1465,16.1465,16.1378,16.1378,4500.0
2011-03-21 10:20:00,18.6,18.61,18.58,18.61,26900.0,16.1465,16.1552,16.1291,16.1552,26900.0
2011-03-21 10:25:00,18.61,18.66,18.61,18.63,31700.0,16.1552,16.1986,16.1552,16.1725,31700.0
2011-03-21 10:30:00,18.62,18.62,18.59,18.59,7900.0,16.1638,16.1638,16.1378,16.1378,7900.0
2011-03-21 10:35:00,18.6,18.61,18.57,18.58,13800.0,16.1465,16.1552,16.1204,16.1291,13800.0
2011-03-21 10:40:00,18.58,18.6,18.58,18.59,5700.0,16.1291,16.1465,16.1291,16.1378,5700.0
2011-03-21 10:45:00,18.59,18.61,18.57,18.6,11300.0,16.1378,16.1552,16.1204,16.1465,11300.0
2011-03-21 10:50:00,18.61,18.63,18.6,18.62,10700.0,16.1552,16.1725,16.1465,16.1638,10700.0
2011-03-21 10:55:00,18.62,18.65,18.62,18.65,9400.0,16.1638,16.1899,16.1638,16.1899,9400.0
2011-03-21 11:00:00,18.64,18.67,18.64,18.65,31100.0,16.1812,16.2072,16.1812,16.1899,31100.0
2011-03-21 11:05:00,18.65,18.66,18.64,18.66,3400.0,16.1899,16.1986,16.1812,16.1986,3400.0
2011-03-21 11:10:00,18.65,18.66,18.64,18.64,23700.0,16.1899,16.1986,16.1812,16.1812,23700.0
2011-03-21 11:15:00,18.64,18.65,18.63,18.65,12100.0,16.1812,16.1899,16.1725,16.1899,12100.0
2011-03-21 11:20:00,18.65,18.65,18.63,18.63,15000.0,16.1899,16.1899,16.1725,16.1725,15000.0
2011-03-21 11:25:00,18.63,18.64,18.63,18.64,6400.0,16.1725,16.1812,16.1725,16.1812,6400.0
2011-03-21 11:30:00,18.64,18.65,18.63,18.64,23500.0,16.1812,16.1899,16.1725,16.1812,23500.0
2011-03-21 11:35:00,18.64,18.64,18.63,18.64,4200.0,16.1812,16.1812,16.1725,16.1812,4200.0
2011-03-21 11:40:00,18.64,18.64,18.61,18.63,23100.0,16.1812,16.1812,16.1552,16.1725,23100.0
2011-03-21 11:45:00,18.63,18.63,18.62,18.63,1500.0,16.1725,16.1725,16.1638,16.1725,1500.0
2011-03-21 11:50:00,18.63,18.63,18.62,18.63,3500.0,16.1725,16.1725,16.1638,16.1725,3500.0
2011-03-21 11:55:00,18.63,18.63,18.62,18.62,5100.0,16.1725,16.1725,16.1638,16.1638,5100.0
2011-03-21 12:00:00,18.63,18.64,18.62,18.63,18200.0,16.1725,16.1812,16.1638,16.1725,18200.0
2011-03-21 12:05:00,18.63,18.63,18.62,18.63,4500.0,16.1725,16.1725,16.1638,16.1725,4500.0
2011-03-21 12:10:00,18.63,18.63,18.6,18.6,44900.0,16.1725,16.1725,16.1465,16.1465,44900.0
2011-03-21 12:15:00,18.6,18.61,18.6,18.61,3600.0,16.1465,16.1552,16.1465,16.1552,3600.0
2011-03-21 12:20:00,18.6,18.61,18.59,18.59,14300.0,16.1465,16.1552,16.1378,16.1378,14300.0
2011-03-21 12:25:00,18.59,18.61,18.58,18.61,29700.0,16.1378,16.1552,16.1291,16.1552,29700.0
2011-03-21 12:30:00,18.6,18.62,18.6,18.61,26500.0,16.1465,16.1638,16.1465,16.1552,26500.0
2011-03-21 12:35:00,18.61,18.61,18.6,18.61,8800.0,16.1552,16.1552,16.1465,16.1552,8800.0
2011-03-21 12:40:00,18.61,18.61,18.56,18.57,34300.0,16.1552,16.1552,16.1117,16.1204,34300.0
2011-03-21 12:45:00,18.57,18.57,18.56,18.57,6000.0,16.1204,16.1204,16.1117,16.1204,6000.0
2011-03-21 12:50:00,18.57,18.57,18.56,18.56,7800.0,16.1204,16.1204,16.1117,16.1117,7800.0
2011-03-21 12:55:00,18.56,18.57,18.56,18.56,9400.0,16.1117,16.1204,16.1117,16.1117,9400.0
2011-03-21 13:00:00,18.57,18.57,18.53,18.53,15900.0,16.1204,16.1204,16.0857,16.0857,15900.0
2011-03-21 13:05:00,18.53,18.54,18.52,18.53,8900.0,16.0857,16.0944,16.077,16.0857,8900.0
2011-03-21 13:10:00,18.52,18.52,18.51,18.51,10100.0,16.077,16.077,16.0683,16.0683,10100.0
2011-03-21 13:15:00,18.51,18.52,18.51,18.52,7600.0,16.0683,16.077,16.0683,16.077,7600.0
2011-03-21 13:20:00,18.51,18.52,18.5,18.5,31200.0,16.0683,16.077,16.0597,16.0597,31200.0
2011-03-21 13:25:00,18.5,18.51,18.47,18.5,29200.0,16.0597,16.0683,16.0336,16.0597,29200.0
2011-03-21 13:30:00,18.51,18.51,18.5,18.51,7100.0,16.0683,16.0683,16.0597,16.0683,7100.0
2011-03-21 13:35:00,18.5,18.51,18.5,18.5,16500.0,16.0597,16.0683,16.0597,16.0597,16500.0
2011-03-21 13:40:00,18.5,18.51,18.5,18.5,12300.0,16.0597,16.0683,16.0597,16.0597,12300.0
2011-03-21 13:45:00,18.51,18.52,18.5,18.52,18800.0,16.0683,16.077,16.0597,16.077,18800.0
2011-03-21 13:50:00,18.51,18.52,18.49,18.5,22900.0,16.0683,16.077,16.051,16.0597,22900.0
2011-03-21 13:55:00,18.49,18.51,18.49,18.5,16600.0,16.051,16.0683,16.051,16.0597,16600.0
2011-03-21 14:00:00,18.51,18.51,18.5,18.5,13200.0,16.0683,16.0683,16.0597,16.0597,13200.0
2011-03-21 14:05:00,18.5,18.51,18.48,18.48,14900.0,16.0597,16.0683,16.0423,16.0423,14900.0
2011-03-21 14:10:00,18.49,18.49,18.48,18.48,7800.0,16.051,16.051,16.0423,16.0423,7800.0
2011-03-21 14:15:00,18.49,18.49,18.48,18.49,12300.0,16.051,16.051,16.0423,16.051,12300.0
2011-03-21 14:20:00,18.49,18.49,18.45,18.45,26900.0,16.051,16.051,16.0163,16.0163,26900.0
2011-03-21 14:25:00,18.46,18.48,18.46,18.48,30100.0,16.0249,16.0423,16.0249,16.0423,30100.0
2011-03-21 14:30:00,18.48,18.48,18.45,18.46,49700.0,16.0423,16.0423,16.0163,16.0249,49700.0
2011-03-21 14:35:00,18.46,18.49,18.46,18.48,29900.0,16.0249,16.051,16.0249,16.0423,29900.0
2011-03-21 14:40:00,18.48,18.49,18.46,18.46,22400.0,16.0423,16.051,16.0249,16.0249,22400.0
2011-03-21 14:45:00,18.47,18.48,18.46,18.47,27500.0,16.0336,16.0423,16.0249,16.0336,27500.0
2011-03-21 14:50:00,18.48,18.5,18.47,18.5,22100.0,16.0423,16.0597,16.0336,16.0597,22100.0
2011-03-21 14:55:00,18.5,18.53,18.5,18.5,46000.0,16.0597,16.0857,16.0597,16.0597,46000.0
2011-03-21 15:00:00,18.5,18.51,18.5,18.51,16500.0,16.0597,16.0683,16.0597,16.0683,16500.0
2011-03-21 15:05:00,18.51,18.51,18.5,18.5,18100.0,16.0683,16.0683,16.0597,16.0597,18100.0
2011-03-21 15:10:00,18.51,18.51,18.49,18.49,30100.0,16.0683,16.0683,16.051,16.051,30100.0
2011-03-21 15:15:00,18.5,18.5,18.49,18.5,11500.0,16.0597,16.0597,16.051,16.0597,11500.0
2011-03-21 15:20:00,18.5,18.5,18.46,18.47,59400.0,16.0597,16.0597,16.0249,16.0336,59400.0
2011-03-21 15:25:00,18.46,18.47,18.46,18.46,24700.0,16.0249,16.0336,16.0249,16.0249,24700.0
2011-03-21 15:30:00,18.47,18.47,18.46,18.47,39000.0,16.0336,16.0336,16.0249,16.0336,39000.0
2011-03-21 15:35:00,18.47,18.5,18.46,18.5,65200.0,16.0336,16.0597,16.0249,16.0597,65200.0
2011-03-21 15:40:00,18.5,18.52,18.49,18.52,182600.0,16.0597,16.077,16.051,16.077,182600.0
2011-03-21 15:45:00,18.51,18.51,18.47,18.49,130000.0,16.0683,16.0683,16.0336,16.051,130000.0
2011-03-21 15:50:00,18.49,18.5,18.48,18.49,67900.0,16.051,16.0597,16.0423,16.051,67900.0
2011-03-21 15:55:00,18.5,18.56,18.5,18.5,367400.0,16.0597,16.1117,16.0597,16.0597,367400.0
2011-03-22 09:30:00,18.57,18.65,18.51,18.64,54700.0,16.1204,16.1899,16.0683,16.1812,54700.0
2011-03-22 09:35:00,18.65,18.68,18.61,18.63,29800.0,16.1899,16.2159,16.1552,16.1725,29800.0
2011-03-22 09:40:00,18.63,18.64,18.51,18.52,48000.0,16.1725,16.1812,16.0683,16.077,48000.0
2011-03-22 09:45:00,18.53,18.56,18.49,18.5,32400.0,16.0857,16.1117,16.051,16.0597,32400.0
2011-03-22 09:50:00,18.49,18.5,18.47,18.5,31000.0,16.051,16.0597,16.0336,16.0597,31000.0
2011-03-22 09:55:00,18.51,18.56,18.51,18.55,19900.0,16.0683,16.1117,16.0683,16.1031,19900.0
2011-03-22 10:00:00,18.56,18.62,18.56,18.61,22400.0,16.1117,16.1638,16.1117,16.1552,22400.0
2011-03-22 10:05:00,18.61,18.66,18.6,18.63,12700.0,16.1552,16.1986,16.1465,16.1725,12700.0
2011-03-22 10:10:00,18.63,18.65,18.59,18.65,17800.0,16.1725,16.1899,16.1378,16.1899,17800.0
2011-03-22 10:15:00,18.65,18.69,18.63,18.69,32800.0,16.1899,16.2246,16.1725,16.2246,32800.0
2011-03-22 10:20:00,18.69,18.76,18.68,18.75,127500.0,16.2246,16.2854,16.2159,16.2767,127500.0
2011-03-22 10:25:00,18.75,18.78,18.74,18.76,30000.0,16.2767,16.3027,16.268,16.2854,30000.0
2011-03-22 10:30:00,18.76,18.77,18.75,18.76,52900.0,16.2854,16.294,16.2767,16.2854,52900.0
2011-03-22 10:35:00,18.76,18.77,18.75,18.76,19400.0,16.2854,16.294,16.2767,16.2854,19400.0
2011-03-22 10:40:00,18.76,18.76,18.7,18.71,28500.0,16.2854,16.2854,16.2333,16.242,28500.0
2011-03-22 10:45:00,18.69,18.7,18.67,18.68,17700.0,16.2246,16.2333,16.2072,16.2159,17700.0
2011-03-22 10:50:00,18.67,18.7,18.67,18.69,39800.0,16.2072,16.2333,16.2072,16.2246,39800.0
2011-03-22 10:55:00,18.68,18.68,18.63,18.63,14700.0,16.2159,16.2159,16.1725,16.1725,14700.0
2011-03-22 11:00:00,18.63,18.65,18.63,18.64,15300.0,16.1725,16.1899,16.1725,16.1812,15300.0
2011-03-22 11:05:00,18.65,18.66,18.64,18.65,35400.0,16.1899,16.1986,16.1812,16.1899,35400.0
2011-03-22 11:10:00,18.66,18.66,18.64,18.64,6900.0,16.1986,16.1986,16.1812,16.1812,6900.0
2011-03-22 11:15:00,18.65,18.68,18.64,18.66,17900.0,16.1899,16.2159,16.1812,16.1986,17900.0
2011-03-22 11:20:00,18.66,18.69,18.66,18.69,21400.0,16.1986,16.2246,16.1986,16.2246,21400.0
2011-03-22 11:25:00,18.69,18.71,18.69,18.7,16800.0,16.2246,16.242,16.2246,16.2333,16800.0
2011-03-22 11:30:00,18.71,18.72,18.7,18.71,15600.0,16.242,16.2506,16.2333,16.242,15600.0
2011-03-22 11:35:00,18.71,18.76,18.71,18.75,36200.0,16.242,16.2854,16.242,16.2767,36200.0
2011-03-22 11:40:00,18.74,18.76,18.73,18.74,42300.0,16.268,16.2854,16.2593,16.268,42300.0
2011-03-22 11:45:00,18.74,18.75,18.73,18.74,28200.0,16.268,16.2767,16.2593,16.268,28200.0
2011-03-22 11:50:00,18.75,18.76,18.74,18.76,54300.0,16.2767,16.2854,16.268,16.2854,54300.0
2011-03-22 11:55:00,18.76,18.76,18.69,18.69,119400.0,16.2854,16.2854,16.2246,16.2246,119400.0
2011-03-22 12:00:00,18.7,18.7,18.66,18.66,14500.0,16.2333,16.2333,16.1986,16.1986,14500.0
2011-03-22 12:05:00,18.66,18.66,18.64,18.65,23700.0,16.1986,16.1986,16.1812,16.1899,23700.0
2011-03-22 12:10:00,18.65,18.69,18.65,18.68,11600.0,16.1899,16.2246,16.1899,16.2159,11600.0
2011-03-22 12:15:00,18.68,18.7,18.68,18.68,19100.0,16.2159,16.2333,16.2159,16.2159,19100.0
2011-03-22 12:20:00,18.67,18.69,18.67,18.68,10600.0,16.2072,16.2246,16.2072,16.2159,10600.0
2011-03-22 12:25:00,18.68,18.71,18.67,18.71,20100.0,16.2159,16.242,16.2072,16.242,20100.0
2011-03-22 12:30:00,18.71,18.71,18.68,18.69,9400.0,16.242,16.242,16.2159,16.2246,9400.0
2011-03-22 12:35:00,18.69,18.69,18.66,18.67,9100.0,16.2246,16.2246,16.1986,16.2072,9100.0
2011-03-22 12:40:00,18.67,18.67,18.65,18.66,11000.0,16.2072,16.2072,16.1899,16.1986,11000.0
2011-03-22 12:45:00,18.66,18.67,18.66,18.66,10100.0,16.1986,16.2072,16.1986,16.1986,10100.0
2011-03-22 12:50:00,18.67,18.69,18.66,18.66,66400.0,16.2072,16.2246,16.1986,16.1986,66400.0
2011-03-22 12:55:00,18.66,18.69,18.66,18.67,38300.0,16.1986,16.2246,16.1986,16.2072,38300.0
2011-03-22 13:00:00,18.67,18.68,18.65,18.66,28500.0,16.2072,16.2159,16.1899,16.1986,28500.0
2011-03-22 13:05:00,18.65,18.65,18.64,18.64,14500.0,16.1899,16.1899,16.1812,16.1812,14500.0
2011-03-22 13:10:00,18.64,18.65,18.64,18.65,6000.0,16.1812,16.1899,16.1812,16.1899,6000.0
2011-03-22 13:15:00,18.65,18.65,18.64,18.65,2800.0,16.1899,16.1899,16.1812,16.1899,2800.0
2011-03-22 13:20:00,18.64,18.65,18.64,18.65,15100.0,16.1812,16.1899,16.1812,16.1899,15100.0
2011-03-22 13:25:00,18.64,18.65,18.64,18.65,2100.0,16.1812,16.1899,16.1812,16.1899,2100.0
2011-03-22 13:30:00,18.65,18.65,18.63,18.64,31100.0,16.1899,16.1899,16.1725,16.1812,31100.0
2011-03-22 13:35:00,18.64,18.65,18.63,18.63,25500.0,16.1812,16.1899,16.1725,16.1725,25500.0
2011-03-22 13:40:00,18.63,18.63,18.62,18.63,5700.0,16.1725,16.1725,16.1638,16.1725,5700.0
2011-03-22 13:45:00,18.63,18.65,18.63,18.64,12400.0,16.1725,16.1899,16.1725,16.1812,12400.0
2011-03-22 13:50:00,18.64,18.65,18.63,18.63,13200.0,16.1812,16.1899,16.1725,16.1725,13200.0
2011-03-22 13:55:00,18.64,18.65,18.63,18.64,8900.0,16.1812,16.1899,16.1725,16.1812,8900.0
2011-03-22 14:00:00,18.65,18.65,18.62,18.63,11800.0,16.1899,16.1899,16.1638,16.1725,11800.0
2011-03-22 14:05:00,18.63,18.63,18.6,18.61,7700.0,16.1725,16.1725,16.1465,16.1552,7700.0
2011-03-22 14:10:00,18.6,18.61,18.6,18.6,4500.0,16.1465,16.1552,16.1465,16.1465,4500.0
2011-03-22 14:15:00,18.61,18.66,18.6,18.65,119900.0,16.1552,16.1986,16.1465,16.1899,119900.0
2011-03-22 14:20:00,18.65,18.65,18.63,18.64,15500.0,16.1899,16.1899,16.1725,16.1812,15500.0
2011-03-22 14:25:00,18.65,18.65,18.62,18.63,35900.0,16.1899,16.1899,16.1638,16.1725,35900.0
2011-03-22 14:30:00,18.63,18.65,18.62,18.65,24500.0,16.1725,16.1899,16.1638,16.1899,24500.0
2011-03-22 14:35:00,18.65,18.65,18.63,18.64,37600.0,16.1899,16.1899,16.1725,16.1812,37600.0
2011-03-22 14:40:00,18.64,18.64,18.63,18.64,5700.0,16.1812,16.1812,16.1725,16.1812,5700.0
2011-03-22 14:45:00,18.64,18.64,18.63,18.64,20700.0,16.1812,16.1812,16.1725,16.1812,20700.0
2011-03-22 14:50:00,18.63,18.64,18.63,18.64,7700.0,16.1725,16.1812,16.1725,16.1812,7700.0
2011-03-22 14:55:00,18.64,18.67,18.64,18.67,33100.0,16.1812,16.2072,16.1812,16.2072,33100.0
2011-03-22 15:00:00,18.66,18.66,18.61,18.61,60900.0,16.1986,16.1986,16.1552,16.1552,60900.0
2011-03-22 15:05:00,18.62,18.65,18.61,18.65,44000.0,16.1638,16.1899,16.1552,16.1899,44000.0
2011-03-22 15:10:00,18.65,18.66,18.64,18.64,18000.0,16.1899,16.1986,16.1812,16.1812,18000.0
2011-03-22 15:15:00,18.65,18.66,18.64,18.65,21600.0,16.1899,16.1986,16.1812,16.1899,21600.0
2011-03-22 15:20:00,18.65,18.65,18.64,18.65,14500.0,16.1899,16.1899,16.1812,16.1899,14500.0
2011-03-22 15:25:00,18.65,18.66,18.64,18.64,43500.0,16.1899,16.1986,16.1812,16.1812,43500.0
2011-03-22 15:30:00,18.65,18.66,18.64,18.65,26600.0,16.1899,16.1986,16.1812,16.1899,26600.0
2011-03-22 15:35:00,18.64,18.66,18.61,18.61,73400.0,16.1812,16.1986,16.1552,16.1552,73400.0
2011-03-22 15:40:00,18.62,18.62,18.61,18.61,21700.0,16.1638,16.1638,16.1552,16.1552,21700.0
2011-03-22 15:45:00,18.61,18.62,18.56,18.59,124400.0,16.1552,16.1638,16.1117,16.1378,124400.0
2011-03-22 15:50:00,18.59,18.6,18.59,18.59,36700.0,16.1378,16.1465,16.1378,16.1378,36700.0
2011-03-22 15:55:00,18.59,18.65,18.59,18.6,342300.0,16.1378,16.1899,16.1378,16.1465,342300.0
2011-03-23 09:30:00,18.61,18.65,18.55,18.62,27700.0,16.1552,16.1899,16.1031,16.1638,27700.0
2011-03-23 09:35:00,18.64,18.68,18.62,18.65,23100.0,16.1812,16.2159,16.1638,16.1899,23100.0
2011-03-23 09:40:00,18.65,18.68,18.64,18.68,19000.0,16.1899,16.2159,16.1812,16.2159,19000.0
2011-03-23 09:45:00,18.68,18.73,18.65,18.7,23300.0,16.2159,16.2593,16.1899,16.2333,23300.0
2011-03-23 09:50:00,18.7,18.76,18.65,18.71,45100.0,16.2333,16.2854,16.1899,16.242,45100.0
2011-03-23 09:55:00,18.7,18.72,18.69,18.69,18800.0,16.2333,16.2506,16.2246,16.2246,18800.0
2011-03-23 10:00:00,18.69,18.71,18.65,18.71,26700.0,16.2246,16.242,16.1899,16.242,26700.0
2011-03-23 10:05:00,18.69,18.71,18.67,18.67,62400.0,16.2246,16.242,16.2072,16.2072,62400.0
2011-03-23 10:10:00,18.67,18.68,18.65,18.66,20300.0,16.2072,16.2159,16.1899,16.1986,20300.0
2011-03-23 10:15:00,18.66,18.75,18.66,18.73,60200.0,16.1986,16.2767,16.1986,16.2593,60200.0
2011-03-23 10:20:00,18.72,18.76,18.72,18.76,24400.0,16.2506,16.2854,16.2506,16.2854,24400.0
2011-03-23 10:25:00,18.76,18.77,18.75,18.76,20400.0,16.2854,16.294,16.2767,16.2854,20400.0
2011-03-23 10:30:00,18.77,18.8,18.74,18.75,59800.0,16.294,16.3201,16.268,16.2767,59800.0
2011-03-23 10:35:00,18.76,18.78,18.74,18.76,23600.0,16.2854,16.3027,16.268,16.2854,23600.0
2011-03-23 10:40:00,18.75,18.76,18.75,18.76,10600.0,16.2767,16.2854,16.2767,16.2854,10600.0
2011-03-23 10:45:00,18.76,18.78,18.74,18.77,48500.0,16.2854,16.3027,16.268,16.294,48500.0
2011-03-23 10:50:00,18.77,18.78,18.76,18.78,24200.0,16.294,16.3027,16.2854,16.3027,24200.0
2011-03-23 10:55:00,18.78,18.79,18.73,18.75,33300.0,16.3027,16.3114,16.2593,16.2767,33300.0
2011-03-23 11:00:00,18.75,18.77,18.74,18.76,45000.0,16.2767,16.294,16.268,16.2854,45000.0
2011-03-23 11:05:00,18.76,18.77,18.75,18.77,15300.0,16.2854,16.294,16.2767,16.294,15300.0
2011-03-23 11:10:00,18.77,18.77,18.76,18.76,18300.0,16.294,16.294,16.2854,16.2854,18300.0
2011-03-23 11:15:00,18.76,18.77,18.76,18.77,9500.0,16.2854,16.294,16.2854,16.294,9500.0
2011-03-23 11:20:00,18.76,18.78,18.76,18.78,29200.0,16.2854,16.3027,16.2854,16.3027,29200.0
2011-03-23 11:25:00,18.77,18.78,18.76,18.77,33100.0,16.294,16.3027,16.2854,16.294,33100.0
2011-03-23 11:30:00,18.77,18.78,18.77,18.78,7500.0,16.294,16.3027,16.294,16.3027,7500.0
2011-03-23 11:35:00,18.77,18.78,18.77,18.78,16000.0,16.294,16.3027,16.294,16.3027,16000.0
2011-03-23 11:40:00,18.77,18.8,18.77,18.77,32300.0,16.294,16.3201,16.294,16.294,32300.0
2011-03-23 11:45:00,18.77,18.78,18.7,18.71,41600.0,16.294,16.3027,16.2333,16.242,41600.0
2011-03-23 11:50:00,18.7,18.72,18.7,18.72,8700.0,16.2333,16.2506,16.2333,16.2506,8700.0
2011-03-23 11:55:00,18.72,18.72,18.71,18.71,5300.0,16.2506,16.2506,16.242,16.242,5300.0
2011-03-23 12:00:00,18.72,18.76,18.71,18.74,19200.0,16.2506,16.2854,16.242,16.268,19200.0
2011-03-23 12:05:00,18.74,18.75,18.74,18.75,3900.0,16.268,16.2767,16.268,16.2767,3900.0
2011-03-23 12:10:00,18.75,18.77,18.74,18.77,12600.0,16.2767,16.294,16.268,16.294,12600.0
2011-03-23 12:15:00,18.77,18.77,18.75,18.75,13200.0,16.294,16.294,16.2767,16.2767,13200.0
2011-03-23 12:20:00,18.76,18.8,18.76,18.8,12000.0,16.2854,16.3201,16.2854,16.3201,12000.0
2011-03-23 12:25:00,18.8,18.83,18.78,18.79,35500.0,16.3201,16.3461,16.3027,16.3114,35500.0
2011-03-23 12:30:00,18.78,18.79,18.76,18.77,14600.0,16.3027,16.3114,16.2854,16.294,14600.0
2011-03-23 12:35:00,18.76,18.77,18.76,18.77,6400.0,16.2854,16.294,16.2854,16.294,6400.0
2011-03-23 12:40:00,18.76,18.8,18.76,18.8,17100.0,16.2854,16.3201,16.2854,16.3201,17100.0
2011-03-23 12:45:00,18.8,18.82,18.79,18.82,9000.0,16.3201,16.3375,16.3114,16.3375,9000.0
2011-03-23 12:50:00,18.82,18.82,18.81,18.81,6000.0,16.3375,16.3375,16.3288,16.3288,6000.0
2011-03-23 12:55:00,18.82,18.84,18.81,18.81,24700.0,16.3375,16.3548,16.3288,16.3288,24700.0
2011-03-23 13:00:00,18.81,18.81,18.78,18.8,11800.0,16.3288,16.3288,16.3027,16.3201,11800.0
2011-03-23 13:05:00,18.8,18.8,18.78,18.8,12200.0,16.3201,16.3201,16.3027,16.3201,12200.0
2011-03-23 13:10:00,18.8,18.82,18.79,18.79,27000.0,16.3201,16.3375,16.3114,16.3114,27000.0
2011-03-23 13:15:00,18.79,18.82,18.79,18.81,12800.0,16.3114,16.3375,16.3114,16.3288,12800.0
2011-03-23 13:20:00,18.82,18.83,18.81,18.83,15500.0,16.3375,16.3461,16.3288,16.3461,15500.0
2011-03-23 13:25:00,18.83,18.83,18.78,18.78,27000.0,16.3461,16.3461,16.3027,16.3027,27000.0
2011-03-23 13:30:00,18.79,18.81,18.78,18.81,14000.0,16.3114,16.3288,16.3027,16.3288,14000.0
2011-03-23 13:35:00,18.81,18.81,18.8,18.8,7200.0,16.3288,16.3288,16.3201,16.3201,7200.0
2011-03-23 13:40:00,18.81,18.81,18.8,18.81,9100.0,16.3288,16.3288,16.3201,16.3288,9100.0
2011-03-23 13:45:00,18.81,18.81,18.8,18.81,31000.0,16.3288,16.3288,16.3201,16.3288,31000.0
2011-03-23 13:50:00,18.81,18.84,18.81,18.84,18800.0,16.3288,16.3548,16.3288,16.3548,18800.0
2011-03-23 13:55:00,18.84,18.86,18.83,18.85,39600.0,16.3548,16.3722,16.3461,16.3635,39600.0
2011-03-23 14:00:00,18.84,18.87,18.84,18.87,13100.0,16.3548,16.3809,16.3548,16.3809,13100.0
2011-03-23 14:05:00,18.86,18.89,18.84,18.84,43900.0,16.3722,16.3982,16.3548,16.3548,43900.0
2011-03-23 14:10:00,18.85,18.86,18.83,18.83,18100.0,16.3635,16.3722,16.3461,16.3461,18100.0
2011-03-23 14:15:00,18.84,18.86,18.83,18.86,30000.0,16.3548,16.3722,16.3461,16.3722,30000.0
2011-03-23 14:20:00,18.86,18.87,18.85,18.87,9600.0,16.3722,16.3809,16.3635,16.3809,9600.0
2011-03-23 14:25:00,18.87,18.88,18.86,18.88,16500.0,16.3809,16.3895,16.3722,16.3895,16500.0
2011-03-23 14:30:00,18.87,18.88,18.87,18.87,13000.0,16.3809,16.3895,16.3809,16.3809,13000.0
2011-03-23 14:35:00,18.88,18.88,18.87,18.88,18200.0,16.3895,16.3895,16.3809,16.3895,18200.0
2011-03-23 14:40:00,18.88,18.88,18.86,18.87,48600.0,16.3895,16.3895,16.3722,16.3809,48600.0
2011-03-23 14:45:00,18.86,18.88,18.86,18.87,18100.0,16.3722,16.3895,16.3722,16.3809,18100.0
2011-03-23 14:50:00,18.88,18.92,18.87,18.92,30000.0,16.3895,16.4243,16.3809,16.4243,30000.0
2011-03-23 14:55:00,18.91,18.92,18.91,18.92,18000.0,16.4156,16.4243,16.4156,16.4243,18000.0
2011-03-23 15:00:00,18.91,18.92,18.91,18.91,14900.0,16.4156,16.4243,16.4156,16.4156,14900.0
2011-03-23 15:05:00,18.92,18.94,18.91,18.94,23600.0,16.4243,16.4416,16.4156,16.4416,23600.0
2011-03-23 15:10:00,18.94,18.99,18.93,18.98,51200.0,16.4416,16.485,16.4329,16.4763,51200.0
2011-03-23 15:15:00,18.97,18.99,18.94,18.95,42400.0,16.4677,16.485,16.4416,16.4503,42400.0
2011-03-23 15:20:00,18.95,18.98,18.94,18.94,55100.0,16.4503,16.4763,16.4416,16.4416,55100.0
2011-03-23 15:25:00,18.94,18.98,18.94,18.97,35500.0,16.4416,16.4763,16.4416,16.4677,35500.0
2011-03-23 15:30:00,18.98,18.99,18.97,18.98,36600.0,16.4763,16.485,16.4677,16.4763,36600.0
2011-03-23 15:35:00,18.98,18.99,18.93,18.95,69700.0,16.4763,16.485,16.4329,16.4503,69700.0
2011-03-23 15:40:00,18.94,18.95,18.94,18.95,30400.0,16.4416,16.4503,16.4416,16.4503,30400.0
2011-03-23 15:45:00,18.95,18.97,18.94,18.94,94400.0,16.4503,16.4677,16.4416,16.4416,94400.0
2011-03-23 15:50:00,18.94,18.98,18.94,18.98,89500.0,16.4416,16.4763,16.4416,16.4763,89500.0
2011-03-23 15:55:00,18.97,18.98,18.91,18.92,203700.0,16.4677,16.4763,16.4156,16.4243,203700.0
2011-03-24 09:30:00,18.97,19.04,18.94,18.98,31300.0,16.4677,16.5284,16.4416,16.4763,31300.0
2011-03-24 09:35:00,18.99,19.05,18.98,19.02,10300.0,16.485,16.5371,16.4763,16.5111,10300.0
2011-03-24 09:40:00,19.0,19.05,18.98,19.03,8800.0,16.4937,16.5371,16.4763,16.5198,8800.0
2011-03-24 09:45:00,19.04,19.09,19.03,19.09,13000.0,16.5284,16.5718,16.5198,16.5718,13000.0
2011-03-24 09:50:00,19.08,19.1,19.06,19.1,17800.0,16.5632,16.5805,16.5458,16.5805,17800.0
2011-03-24 09:55:00,19.1,19.12,19.07,19.09,27600.0,16.5805,16.5979,16.5545,16.5718,27600.0
2011-03-24 10:00:00,19.07,19.12,19.06,19.08,51500.0,16.5545,16.5979,16.5458,16.5632,51500.0
2011-03-24 10:05:00,19.09,19.1,19.03,19.03,21200.0,16.5718,16.5805,16.5198,16.5198,21200.0
2011-03-24 10:10:00,19.04,19.05,19.01,19.04,15300.0,16.5284,16.5371,16.5024,16.5284,15300.0
2011-03-24 10:15:00,19.04,19.04,19.01,19.02,8100.0,16.5284,16.5284,16.5024,16.5111,8100.0
2011-03-24 10:20:00,19.03,19.07,19.02,19.06,28600.0,16.5198,16.5545,16.5111,16.5458,28600.0
2011-03-24 10:25:00,19.06,19.09,19.02,19.09,46000.0,16.5458,16.5718,16.5111,16.5718,46000.0
2011-03-24 10:30:00,19.09,19.1,19.05,19.09,24900.0,16.5718,16.5805,16.5371,16.5718,24900.0
2011-03-24 10:35:00,19.09,19.11,19.06,19.06,61700.0,16.5718,16.5892,16.5458,16.5458,61700.0
2011-03-24 10:40:00,19.05,19.07,19.04,19.05,26200.0,16.5371,16.5545,16.5284,16.5371,26200.0
2011-03-24 10:45:00,19.05,19.05,19.02,19.02,8700.0,16.5371,16.5371,16.5111,16.5111,8700.0
2011-03-24 10:50:00,19.03,19.05,19.02,19.03,14700.0,16.5198,16.5371,16.5111,16.5198,14700.0
2011-03-24 10:55:00,19.04,19.05,19.04,19.05,20400.0,16.5284,16.5371,16.5284,16.5371,20400.0
2011-03-24 11:00:00,19.05,19.05,19.04,19.05,10000.0,16.5371,16.5371,16.5284,16.5371,10000.0
2011-03-24 11:05:00,19.04,19.06,19.01,19.01,16700.0,16.5284,16.5458,16.5024,16.5024,16700.0
2011-03-24 11:10:00,19.01,19.01,19.0,19.01,5000.0,16.5024,16.5024,16.4937,16.5024,5000.0
2011-03-24 11:15:00,19.01,19.01,19.0,19.01,7500.0,16.5024,16.5024,16.4937,16.5024,7500.0
2011-03-24 11:20:00,19.01,19.02,18.98,19.01,13600.0,16.5024,16.5111,16.4763,16.5024,13600.0
2011-03-24 11:25:00,19.01,19.01,18.99,19.01,11300.0,16.5024,16.5024,16.485,16.5024,11300.0
2011-03-24 11:30:00,19.01,19.05,19.0,19.05,16600.0,16.5024,16.5371,16.4937,16.5371,16600.0
2011-03-24 11:35:00,19.05,19.06,19.04,19.05,21700.0,16.5371,16.5458,16.5284,16.5371,21700.0
2011-03-24 11:40:00,19.05,19.06,19.01,19.02,10700.0,16.5371,16.5458,16.5024,16.5111,10700.0
2011-03-24 11:45:00,19.02,19.03,19.02,19.03,6200.0,16.5111,16.5198,16.5111,16.5198,6200.0
2011-03-24 11:50:00,19.03,19.05,19.0,19.01,15100.0,16.5198,16.5371,16.4937,16.5024,15100.0
2011-03-24 11:55:00,19.0,19.05,19.0,19.04,5400.0,16.4937,16.5371,16.4937,16.5284,5400.0
2011-03-24 12:00:00,19.04,19.06,19.02,19.06,12900.0,16.5284,16.5458,16.5111,16.5458,12900.0
2011-03-24 12:05:00,19.06,19.1,19.05,19.1,14100.0,16.5458,16.5805,16.5371,16.5805,14100.0
2011-03-24 12:10:00,19.09,19.09,19.08,19.08,2700.0,16.5718,16.5718,16.5632,16.5632,2700.0
2011-03-24 12:15:00,19.09,19.11,19.09,19.11,11200.0,16.5718,16.5892,16.5718,16.5892,11200.0
2011-03-24 12:20:00,19.11,19.11,19.07,19.09,23100.0,16.5892,16.5892,16.5545,16.5718,23100.0
2011-03-24 12:25:00,19.08,19.09,19.08,19.08,33300.0,16.5632,16.5718,16.5632,16.5632,33300.0
2011-03-24 12:30:00,19.08,19.09,19.04,19.06,25800.0,16.5632,16.5718,16.5284,16.5458,25800.0
2011-03-24 12:35:00,19.05,19.07,19.05,19.06,12700.0,16.5371,16.5545,16.5371,16.5458,12700.0
2011-03-24 12:40:00,19.07,19.07,19.06,19.07,3800.0,16.5545,16.5545,16.5458,16.5545,3800.0
2011-03-24 12:45:00,19.07,19.07,19.06,19.07,1600.0,16.5545,16.5545,16.5458,16.5545,1600.0
2011-03-24 12:50:00,19.07,19.07,19.04,19.05,27900.0,16.5545,16.5545,16.5284,16.5371,27900.0
2011-03-24 12:55:00,19.05,19.06,19.04,19.05,18100.0,16.5371,16.5458,16.5284,16.5371,18100.0
2011-03-24 13:00:00,19.05,19.06,19.05,19.05,15300.0,16.5371,16.5458,16.5371,16.5371,15300.0
2011-03-24 13:05:00,19.04,19.05,19.04,19.05,11100.0,16.5284,16.5371,16.5284,16.5371,11100.0
2011-03-24 13:10:00,19.04,19.05,19.04,19.04,1700.0,16.5284,16.5371,16.5284,16.5284,1700.0
2011-03-24 13:15:00,19.05,19.06,19.04,19.05,9700.0,16.5371,16.5458,16.5284,16.5371,9700.0
2011-03-24 13:20:00,19.05,19.06,19.05,19.06,2900.0,16.5371,16.5458,16.5371,16.5458,2900.0
2011-03-24 13:25:00,19.06,19.08,19.05,19.07,13000.0,16.5458,16.5632,16.5371,16.5545,13000.0
2011-03-24 13:30:00,19.08,19.1,19.07,19.1,3800.0,16.5632,16.5805,16.5545,16.5805,3800.0
2011-03-24 13:35:00,19.1,19.1,19.09,19.09,2500.0,16.5805,16.5805,16.5718,16.5718,2500.0
2011-03-24 13:40:00,19.1,19.1,19.09,19.1,5800.0,16.5805,16.5805,16.5718,16.5805,5800.0
2011-03-24 13:45:00,19.1,19.1,19.08,19.09,22000.0,16.5805,16.5805,16.5632,16.5718,22000.0
2011-03-24 13:50:00,19.09,19.09,19.08,19.09,12200.0,16.5718,16.5718,16.5632,16.5718,12200.0
2011-03-24 13:55:00,19.09,19.1,19.08,19.1,10300.0,16.5718,16.5805,16.5632,16.5805,10300.0
2011-03-24 14:00:00,19.1,19.1,19.09,19.1,5100.0,16.5805,16.5805,16.5718,16.5805,5100.0
2011-03-24 14:05:00,19.09,19.11,19.09,19.1,19100.0,16.5718,16.5892,16.5718,16.5805,19100.0
2011-03-24 14:10:00,19.1,19.1,19.09,19.1,11500.0,16.5805,16.5805,16.5718,16.5805,11500.0
2011-03-24 14:15:00,19.1,19.1,19.09,19.1,11700.0,16.5805,16.5805,16.5718,16.5805,11700.0
2011-03-24 14:20:00,19.1,19.1,19.08,19.09,11100.0,16.5805,16.5805,16.5632,16.5718,11100.0
2011-03-24 14:25:00,19.08,19.09,19.07,19.08,33500.0,16.5632,16.5718,16.5545,16.5632,33500.0
2011-03-24 14:30:00,19.07,19.09,19.06,19.08,50400.0,16.5545,16.5718,16.5458,16.5632,50400.0
2011-03-24 14:35:00,19.09,19.1,19.08,19.08,14900.0,16.5718,16.5805,16.5632,16.5632,14900.0
2011-03-24 14:40:00,19.08,19.08,19.07,19.07,4600.0,16.5632,16.5632,16.5545,16.5545,4600.0
2011-03-24 14:45:00,19.07,19.09,19.07,19.07,15900.0,16.5545,16.5718,16.5545,16.5545,15900.0
2011-03-24 14:50:00,19.08,19.08,19.07,19.07,5400.0,16.5632,16.5632,16.5545,16.5545,5400.0
2011-03-24 14:55:00,19.07,19.08,19.07,19.08,5900.0,16.5545,16.5632,16.5545,16.5632,5900.0
2011-03-24 15:00:00,19.07,19.08,19.05,19.05,15800.0,16.5545,16.5632,16.5371,16.5371,15800.0
2011-03-24 15:05:00,19.06,19.06,19.05,19.06,8200.0,16.5458,16.5458,16.5371,16.5458,8200.0
2011-03-24 15:10:00,19.05,19.06,19.05,19.05,8900.0,16.5371,16.5458,16.5371,16.5371,8900.0
2011-03-24 15:15:00,19.05,19.08,19.05,19.08,16800.0,16.5371,16.5632,16.5371,16.5632,16800.0
2011-03-24 15:20:00,19.07,19.08,19.07,19.07,24400.0,16.5545,16.5632,16.5545,16.5545,24400.0
2011-03-24 15:25:00,19.07,19.08,19.07,19.08,14200.0,16.5545,16.5632,16.5545,16.5632,14200.0
2011-03-24 15:30:00,19.07,19.08,19.07,19.07,19700.0,16.5545,16.5632,16.5545,16.5545,19700.0
2011-03-24 15:35:00,19.07,19.08,19.04,19.05,45000.0,16.5545,16.5632,16.5284,16.5371,45000.0
2011-03-24 15:40:00,19.05,19.06,19.04,19.05,28700.0,16.5371,16.5458,16.5284,16.5371,28700.0
2011-03-24 15:45:00,19.05,19.08,19.05,19.07,41000.0,16.5371,16.5632,16.5371,16.5545,41000.0
2011-03-24 15:50:00,19.07,19.08,19.04,19.04,42200.0,16.5545,16.5632,16.5284,16.5284,42200.0
2011-03-24 15:55:00,19.05,19.07,19.04,19.06,79500.0,16.5371,16.5545,16.5284,16.5458,79500.0
2011-03-25 09:30:00,19.07,19.12,19.03,19.11,32800.0,16.5545,16.5979,16.5198,16.5892,32800.0
2011-03-25 09:35:00,19.1,19.12,19.07,19.07,18200.0,16.5805,16.5979,16.5545,16.5545,18200.0
2011-03-25 09:40:00,19.07,19.11,19.07,19.07,18900.0,16.5545,16.5892,16.5545,16.5545,18900.0
2011-03-25 09:45:00,19.08,19.14,19.07,19.14,19300.0,16.5632,16.6152,16.5545,16.6152,19300.0
2011-03-25 09:50:00,19.14,19.18,19.14,19.18,12200.0,16.6152,16.65,16.6152,16.65,12200.0
2011-03-25 09:55:00,19.19,19.2,19.14,19.15,31000.0,16.6586,16.6673,16.6152,16.6239,31000.0
2011-03-25 10:00:00,19.14,19.18,19.14,19.16,17700.0,16.6152,16.65,16.6152,16.6326,17700.0
2011-03-25 10:05:00,19.16,19.16,19.15,19.16,23700.0,16.6326,16.6326,16.6239,16.6326,23700.0
2011-03-25 10:10:00,19.16,19.16,19.11,19.14,23800.0,16.6326,16.6326,16.5892,16.6152,23800.0
2011-03-25 10:15:00,19.13,19.16,19.13,19.16,24300.0,16.6066,16.6326,16.6066,16.6326,24300.0
2011-03-25 10:20:00,19.16,19.16,19.12,19.16,26800.0,16.6326,16.6326,16.5979,16.6326,26800.0
2011-03-25 10:25:00,19.17,19.21,19.16,19.21,12200.0,16.6413,16.676,16.6326,16.676,12200.0
2011-03-25 10:30:00,19.21,19.26,19.21,19.26,15000.0,16.676,16.7194,16.676,16.7194,15000.0
2011-03-25 10:35:00,19.26,19.28,19.24,19.25,30300.0,16.7194,16.7368,16.702,16.7107,30300.0
2011-03-25 10:40:00,19.25,19.27,19.24,19.26,24200.0,16.7107,16.7281,16.702,16.7194,24200.0
2011-03-25 10:45:00,19.26,19.32,19.26,19.32,8800.0,16.7194,16.7715,16.7194,16.7715,8800.0
2011-03-25 10:50:00,19.32,19.37,19.31,19.37,20300.0,16.7715,16.8149,16.7628,16.8149,20300.0
2011-03-25 10:55:00,19.37,19.38,19.36,19.38,8700.0,16.8149,16.8236,16.8062,16.8236,8700.0
2011-03-25 11:00:00,19.37,19.42,19.37,19.4,26000.0,16.8149,16.8583,16.8149,16.8409,26000.0
2011-03-25 11:05:00,19.41,19.41,19.35,19.36,41400.0,16.8496,16.8496,16.7975,16.8062,41400.0
2011-03-25 11:10:00,19.36,19.37,19.34,19.37,11400.0,16.8062,16.8149,16.7889,16.8149,11400.0
2011-03-25 11:15:00,19.37,19.4,19.37,19.39,16100.0,16.8149,16.8409,16.8149,16.8323,16100.0
2011-03-25 11:20:00,19.39,19.4,19.38,19.4,5500.0,16.8323,16.8409,16.8236,16.8409,5500.0
2011-03-25 11:25:00,19.4,19.41,19.39,19.4,24100.0,16.8409,16.8496,16.8323,16.8409,24100.0
2011-03-25 11:30:00,19.4,19.4,19.39,19.39,5200.0,16.8409,16.8409,16.8323,16.8323,5200.0
2011-03-25 11:35:00,19.4,19.42,19.39,19.42,8900.0,16.8409,16.8583,16.8323,16.8583,8900.0
2011-03-25 11:40:00,19.41,19.45,19.41,19.45,15000.0,16.8496,16.8843,16.8496,16.8843,15000.0
2011-03-25 11:45:00,19.45,19.46,19.43,19.43,24200.0,16.8843,16.893,16.867,16.867,24200.0
2011-03-25 11:50:00,19.44,19.44,19.41,19.43,9800.0,16.8757,16.8757,16.8496,16.867,9800.0
2011-03-25 11:55:00,19.43,19.43,19.42,19.43,7400.0,16.867,16.867,16.8583,16.867,7400.0
2011-03-25 12:00:00,19.43,19.44,19.42,19.43,24000.0,16.867,16.8757,16.8583,16.867,24000.0
2011-03-25 12:05:00,19.43,19.46,19.43,19.46,15200.0,16.867,16.893,16.867,16.893,15200.0
2011-03-25 12:10:00,19.46,19.47,19.45,19.46,9800.0,16.893,16.9017,16.8843,16.893,9800.0
2011-03-25 12:15:00,19.47,19.48,19.47,19.48,21200.0,16.9017,16.9104,16.9017,16.9104,21200.0
2011-03-25 12:20:00,19.47,19.49,19.47,19.48,15700.0,16.9017,16.9191,16.9017,16.9104,15700.0
2011-03-25 12:25:00,19.47,19.49,19.46,19.47,15600.0,16.9017,16.9191,16.893,16.9017,15600.0
2011-03-25 12:30:00,19.46,19.46,19.42,19.42,11300.0,16.893,16.893,16.8583,16.8583,11300.0
2011-03-25 12:35:00,19.42,19.44,19.41,19.43,24700.0,16.8583,16.8757,16.8496,16.867,24700.0
2011-03-25 12:40:00,19.43,19.45,19.42,19.44,21500.0,16.867,16.8843,16.8583,16.8757,21500.0
2011-03-25 12:45:00,19.44,19.44,19.42,19.43,32500.0,16.8757,16.8757,16.8583,16.867,32500.0
2011-03-25 12:50:00,19.43,19.43,19.42,19.43,4900.0,16.867,16.867,16.8583,16.867,4900.0
2011-03-25 12:55:00,19.43,19.43,19.42,19.43,8000.0,16.867,16.867,16.8583,16.867,8000.0
2011-03-25 13:00:00,19.43,19.44,19.4,19.4,16800.0,16.867,16.8757,16.8409,16.8409,16800.0
2011-03-25 13:05:00,19.41,19.44,19.41,19.44,10600.0,16.8496,16.8757,16.8496,16.8757,10600.0
2011-03-25 13:10:00,19.45,19.45,19.44,19.45,6700.0,16.8843,16.8843,16.8757,16.8843,6700.0
2011-03-25 13:15:00,19.45,19.46,19.44,19.46,12000.0,16.8843,16.893,16.8757,16.893,12000.0
2011-03-25 13:20:00,19.46,19.46,19.44,19.45,14600.0,16.893,16.893,16.8757,16.8843,14600.0
2011-03-25 13:25:00,19.44,19.48,19.44,19.48,10400.0,16.8757,16.9104,16.8757,16.9104,10400.0
2011-03-25 13:30:00,19.48,19.48,19.44,19.47,23800.0,16.9104,16.9104,16.8757,16.9017,23800.0
2011-03-25 13:35:00,19.46,19.5,19.46,19.5,12300.0,16.893,16.9278,16.893,16.9278,12300.0
2011-03-25 13:40:00,19.5,19.5,19.49,19.5,11500.0,16.9278,16.9278,16.9191,16.9278,11500.0
2011-03-25 13:45:00,19.5,19.51,19.49,19.51,15400.0,16.9278,16.9364,16.9191,16.9364,15400.0
2011-03-25 13:50:00,19.51,19.52,19.49,19.5,26900.0,16.9364,16.9451,16.9191,16.9278,26900.0
2011-03-25 13:55:00,19.5,19.5,19.44,19.44,14300.0,16.9278,16.9278,16.8757,16.8757,14300.0
2011-03-25 14:00:00,19.45,19.49,19.45,19.49,15600.0,16.8843,16.9191,16.8843,16.9191,15600.0
2011-03-25 14:05:00,19.49,19.49,19.46,19.47,20600.0,16.9191,16.9191,16.893,16.9017,20600.0
2011-03-25 14:10:00,19.47,19.5,19.46,19.5,25500.0,16.9017,16.9278,16.893,16.9278,25500.0
2011-03-25 14:15:00,19.5,19.5,19.49,19.5,15100.0,16.9278,16.9278,16.9191,16.9278,15100.0
2011-03-25 14:20:00,19.5,19.51,19.49,19.51,17300.0,16.9278,16.9364,16.9191,16.9364,17300.0
2011-03-25 14:25:00,19.51,19.51,19.5,19.51,16500.0,16.9364,16.9364,16.9278,16.9364,16500.0
2011-03-25 14:30:00,19.5,19.51,19.47,19.5,47800.0,16.9278,16.9364,16.9017,16.9278,47800.0
2011-03-25 14:35:00,19.5,19.53,19.5,19.53,18000.0,16.9278,16.9538,16.9278,16.9538,18000.0
2011-03-25 14:40:00,19.53,19.53,19.5,19.5,44400.0,16.9538,16.9538,16.9278,16.9278,44400.0
2011-03-25 14:45:00,19.51,19.53,19.5,19.53,18600.0,16.9364,16.9538,16.9278,16.9538,18600.0
2011-03-25 14:50:00,19.52,19.53,19.52,19.52,9500.0,16.9451,16.9538,16.9451,16.9451,9500.0
2011-03-25 14:55:00,19.53,19.53,19.52,19.52,11000.0,16.9538,16.9538,16.9451,16.9451,11000.0
2011-03-25 15:00:00,19.53,19.53,19.49,19.5,23700.0,16.9538,16.9538,16.9191,16.9278,23700.0
2011-03-25 15:05:00,19.49,19.5,19.49,19.49,16500.0,16.9191,16.9278,16.9191,16.9191,16500.0
2011-03-25 15:10:00,19.5,19.52,19.49,19.5,36600.0,16.9278,16.9451,16.9191,16.9278,36600.0
2011-03-25 15:15:00,19.51,19.51,19.5,19.5,12300.0,16.9364,16.9364,16.9278,16.9278,12300.0
2011-03-25 15:20:00,19.5,19.52,19.5,19.51,21400.0,16.9278,16.9451,16.9278,16.9364,21400.0
2011-03-25 15:25:00,19.52,19.52,19.51,19.52,22400.0,16.9451,16.9451,16.9364,16.9451,22400.0
2011-03-25 15:30:00,19.51,19.52,19.46,19.48,81500.0,16.9364,16.9451,16.893,16.9104,81500.0
2011-03-25 15:35:00,19.49,19.49,19.47,19.47,32700.0,16.9191,16.9191,16.9017,16.9017,32700.0
2011-03-25 15:40:00,19.48,19.48,19.45,19.45,45500.0,16.9104,16.9104,16.8843,16.8843,45500.0
2011-03-25 15:45:00,19.45,19.46,19.41,19.42,75600.0,16.8843,16.893,16.8496,16.8583,75600.0
2011-03-25 15:50:00,19.43,19.43,19.41,19.42,33200.0,16.867,16.867,16.8496,16.8583,33200.0
2011-03-25 15:55:00,19.41,19.44,19.41,19.43,114100.0,16.8496,16.8757,16.8496,16.867,114100.0
2011-03-28 09:30:00,19.41,19.44,19.35,19.37,31500.0,16.8496,16.8757,16.7975,16.8149,31500.0
2011-03-28 09:35:00,19.38,19.39,19.34,19.38,8500.0,16.8236,16.8323,16.7889,16.8236,8500.0
2011-03-28 09:40:00,19.38,19.38,19.31,19.33,18000.0,16.8236,16.8236,16.7628,16.7802,18000.0
2011-03-28 09:45:00,19.33,19.38,19.33,19.37,19800.0,16.7802,16.8236,16.7802,16.8149,19800.0
2011-03-28 09:50:00,19.37,19.38,19.34,19.35,9700.0,16.8149,16.8236,16.7889,16.7975,9700.0
2011-03-28 09:55:00,19.34,19.38,19.31,19.31,20100.0,16.7889,16.8236,16.7628,16.7628,20100.0
2011-03-28 10:00:00,19.32,19.34,19.31,19.32,13300.0,16.7715,16.7889,16.7628,16.7715,13300.0
2011-03-28 10:05:00,19.32,19.36,19.31,19.35,12700.0,16.7715,16.8062,16.7628,16.7975,12700.0
2011-03-28 10:10:00,19.36,19.38,19.34,19.38,8200.0,16.8062,16.8236,16.7889,16.8236,8200.0
2011-03-28 10:15:00,19.39,19.4,19.36,19.36,20600.0,16.8323,16.8409,16.8062,16.8062,20600.0
2011-03-28 10:20:00,19.37,19.37,19.35,19.35,13600.0,16.8149,16.8149,16.7975,16.7975,13600.0
2011-03-28 10:25:00,19.35,19.36,19.35,19.36,1900.0,16.7975,16.8062,16.7975,16.8062,1900.0
2011-03-28 10:30:00,19.35,19.36,19.32,19.32,12000.0,16.7975,16.8062,16.7715,16.7715,12000.0
2011-03-28 10:35:00,19.32,19.38,19.32,19.38,9900.0,16.7715,16.8236,16.7715,16.8236,9900.0
2011-03-28 10:40:00,19.38,19.38,19.33,19.34,44500.0,16.8236,16.8236,16.7802,16.7889,44500.0
2011-03-28 10:45:00,19.35,19.37,19.34,19.35,22100.0,16.7975,16.8149,16.7889,16.7975,22100.0
2011-03-28 10:50:00,19.34,19.35,19.31,19.32,22500.0,16.7889,16.7975,16.7628,16.7715,22500.0
2011-03-28 10:55:00,19.31,19.33,19.3,19.32,11100.0,16.7628,16.7802,16.7541,16.7715,11100.0
2011-03-28 11:00:00,19.31,19.33,19.27,19.31,14200.0,16.7628,16.7802,16.7281,16.7628,14200.0
2011-03-28 11:05:00,19.32,19.35,19.31,19.34,7400.0,16.7715,16.7975,16.7628,16.7889,7400.0
2011-03-28 11:10:00,19.34,19.36,19.32,19.32,24000.0,16.7889,16.8062,16.7715,16.7715,24000.0
2011-03-28 11:15:00,19.31,19.34,19.31,19.34,6400.0,16.7628,16.7889,16.7628,16.7889,6400.0
2011-03-28 11:20:00,19.33,19.34,19.33,19.34,4400.0,16.7802,16.7889,16.7802,16.7889,4400.0
2011-03-28 11:25:00,19.34,19.34,19.33,19.34,4200.0,16.7889,16.7889,16.7802,16.7889,4200.0
2011-03-28 11:30:00,19.34,19.38,19.33,19.37,31000.0,16.7889,16.8236,16.7802,16.8149,31000.0
2011-03-28 11:35:00,19.37,19.39,19.34,19.36,33900.0,16.8149,16.8323,16.7889,16.8062,33900.0
2011-03-28 11:40:00,19.36,19.37,19.32,19.32,5500.0,16.8062,16.8149,16.7715,16.7715,5500.0
2011-03-28 11:45:00,19.32,19.35,19.32,19.35,5700.0,16.7715,16.7975,16.7715,16.7975,5700.0
2011-03-28 11:50:00,19.35,19.36,19.33,19.34,20000.0,16.7975,16.8062,16.7802,16.7889,20000.0
2011-03-28 11:55:00,19.34,19.35,19.33,19.34,3900.0,16.7889,16.7975,16.7802,16.7889,3900.0
2011-03-28 12:00:00,19.34,19.36,19.34,19.35,7200.0,16.7889,16.8062,16.7889,16.7975,7200.0
2011-03-28 12:05:00,19.36,19.36,19.33,19.33,8200.0,16.8062,16.8062,16.7802,16.7802,8200.0
2011-03-28 12:10:00,19.33,19.34,19.33,19.33,1800.0,16.7802,16.7889,16.7802,16.7802,1800.0
2011-03-28 12:15:00,19.34,19.35,19.34,19.34,2100.0,16.7889,16.7975,16.7889,16.7889,2100.0
2011-03-28 12:20:00,19.34,19.36,19.34,19.36,5300.0,16.7889,16.8062,16.7889,16.8062,5300.0
2011-03-28 12:25:00,19.36,19.37,19.35,19.35,7700.0,16.8062,16.8149,16.7975,16.7975,7700.0
2011-03-28 12:30:00,19.35,19.38,19.35,19.36,10500.0,16.7975,16.8236,16.7975,16.8062,10500.0
2011-03-28 12:35:00,19.35,19.36,19.33,19.34,12500.0,16.7975,16.8062,16.7802,16.7889,12500.0
2011-03-28 12:40:00,19.34,19.36,19.33,19.35,34400.0,16.7889,16.8062,16.7802,16.7975,34400.0
2011-03-28 12:45:00,19.34,19.35,19.34,19.35,19200.0,16.7889,16.7975,16.7889,16.7975,19200.0
2011-03-28 12:50:00,19.35,19.36,19.34,19.36,35200.0,16.7975,16.8062,16.7889,16.8062,35200.0
2011-03-28 12:55:00,19.36,19.36,19.34,19.35,15000.0,16.8062,16.8062,16.7889,16.7975,15000.0
2011-03-28 13:00:00,19.35,19.37,19.34,19.37,66700.0,16.7975,16.8149,16.7889,16.8149,66700.0
2011-03-28 13:05:00,19.36,19.37,19.34,19.34,21100.0,16.8062,16.8149,16.7889,16.7889,21100.0
2011-03-28 13:10:00,19.35,19.36,19.34,19.36,8000.0,16.7975,16.8062,16.7889,16.8062,8000.0
2011-03-28 13:15:00,19.36,19.36,19.35,19.35,3200.0,16.8062,16.8062,16.7975,16.7975,3200.0
2011-03-28 13:20:00,19.36,19.36,19.35,19.35,1000.0,16.8062,16.8062,16.7975,16.7975,1000.0
2011-03-28 13:25:00,19.36,19.36,19.35,19.35,3500.0,16.8062,16.8062,16.7975,16.7975,3500.0
2011-03-28 13:30:00,19.36,19.36,19.35,19.36,3700.0,16.8062,16.8062,16.7975,16.8062,3700.0
2011-03-28 13:35:00,19.36,19.36,19.34,19.35,15500.0,16.8062,16.8062,16.7889,16.7975,15500.0
2011-03-28 13:40:00,19.35,19.36,19.34,19.35,10300.0,16.7975,16.8062,16.7889,16.7975,10300.0
2011-03-28 13:45:00,19.35,19.36,19.34,19.34,11500.0,16.7975,16.8062,16.7889,16.7889,11500.0
2011-03-28 13:50:00,19.35,19.35,19.32,19.33,8200.0,16.7975,16.7975,16.7715,16.7802,8200.0
2011-03-28 13:55:00,19.33,19.33,19.32,19.32,2500.0,16.7802,16.7802,16.7715,16.7715,2500.0
2011-03-28 14:00:00,19.33,19.33,19.32,19.32,5500.0,16.7802,16.7802,16.7715,16.7715,5500.0
2011-03-28 14:05:00,19.33,19.33,19.32,19.33,2600.0,16.7802,16.7802,16.7715,16.7802,2600.0
2011-03-28 14:10:00,19.32,19.35,19.32,19.34,7300.0,16.7715,16.7975,16.7715,16.7889,7300.0
2011-03-28 14:15:00,19.35,19.35,19.33,19.33,14600.0,16.7975,16.7975,16.7802,16.7802,14600.0
2011-03-28 14:20:00,19.33,19.35,19.33,19.34,7800.0,16.7802,16.7975,16.7802,16.7889,7800.0
2011-03-28 14:25:00,19.35,19.35,19.33,19.34,5800.0,16.7975,16.7975,16.7802,16.7889,5800.0
2011-03-28 14:30:00,19.33,19.34,19.33,19.34,7400.0,16.7802,16.7889,16.7802,16.7889,7400.0
2011-03-28 14:35:00,19.34,19.35,19.33,19.35,10100.0,16.7889,16.7975,16.7802,16.7975,10100.0
2011-03-28 14:40:00,19.35,19.36,19.35,19.36,9700.0,16.7975,16.8062,16.7975,16.8062,9700.0
2011-03-28 14:45:00,19.35,19.36,19.33,19.34,17700.0,16.7975,16.8062,16.7802,16.7889,17700.0
2011-03-28 14:50:00,19.33,19.34,19.31,19.32,10500.0,16.7802,16.7889,16.7628,16.7715,10500.0
2011-03-28 14:55:00,19.32,19.33,19.32,19.33,4200.0,16.7715,16.7802,16.7715,16.7802,4200.0
2011-03-28 15:00:00,19.32,19.34,19.32,19.34,7600.0,16.7715,16.7889,16.7715,16.7889,7600.0
2011-03-28 15:05:00,19.34,19.34,19.33,19.34,6700.0,16.7889,16.7889,16.7802,16.7889,6700.0
2011-03-28 15:10:00,19.34,19.35,19.33,19.35,14100.0,16.7889,16.7975,16.7802,16.7975,14100.0
2011-03-28 15:15:00,19.35,19.36,19.34,19.34,18200.0,16.7975,16.8062,16.7889,16.7889,18200.0
2011-03-28 15:20:00,19.34,19.34,19.33,19.33,6800.0,16.7889,16.7889,16.7802,16.7802,6800.0
2011-03-28 15:25:00,19.33,19.34,19.31,19.31,24300.0,16.7802,16.7889,16.7628,16.7628,24300.0
2011-03-28 15:30:00,19.31,19.32,19.31,19.32,13000.0,16.7628,16.7715,16.7628,16.7715,13000.0
2011-03-28 15:35:00,19.31,19.32,19.29,19.29,19200.0,16.7628,16.7715,16.7455,16.7455,19200.0
2011-03-28 15:40:00,19.29,19.3,19.26,19.26,42500.0,16.7455,16.7541,16.7194,16.7194,42500.0
2011-03-28 15:45:00,19.26,19.27,19.23,19.24,81000.0,16.7194,16.7281,16.6934,16.702,81000.0
2011-03-28 15:50:00,19.24,19.27,19.24,19.26,55900.0,16.702,16.7281,16.702,16.7194,55900.0
2011-03-28 15:55:00,19.26,19.27,19.23,19.25,112100.0,16.7194,16.7281,16.6934,16.7107,112100.0
2011-03-29 09:30:00,19.25,19.26,19.19,19.23,17800.0,16.7107,16.7194,16.6586,16.6934,17800.0
2011-03-29 09:35:00,19.25,19.25,19.21,19.24,5800.0,16.7107,16.7107,16.676,16.702,5800.0
2011-03-29 09:40:00,19.23,19.23,19.15,19.2,8500.0,16.6934,16.6934,16.6239,16.6673,8500.0
2011-03-29 09:45:00,19.18,19.19,19.14,19.15,11200.0,16.65,16.6586,16.6152,16.6239,11200.0
2011-03-29 09:50:00,19.14,19.19,19.14,19.19,8600.0,16.6152,16.6586,16.6152,16.6586,8600.0
2011-03-29 09:55:00,19.17,19.17,19.14,19.15,11300.0,16.6413,16.6413,16.6152,16.6239,11300.0
2011-03-29 10:00:00,19.15,19.18,19.12,19.17,14300.0,16.6239,16.65,16.5979,16.6413,14300.0
2011-03-29 10:05:00,19.17,19.18,19.12,19.13,8700.0,16.6413,16.65,16.5979,16.6066,8700.0
2011-03-29 10:10:00,19.14,19.15,19.12,19.12,6200.0,16.6152,16.6239,16.5979,16.5979,6200.0
2011-03-29 10:15:00,19.13,19.14,19.09,19.12,23400.0,16.6066,16.6152,16.5718,16.5979,23400.0
2011-03-29 10:20:00,19.12,19.13,19.11,19.12,5600.0,16.5979,16.6066,16.5892,16.5979,5600.0
2011-03-29 10:25:00,19.12,19.13,19.12,19.13,7300.0,16.5979,16.6066,16.5979,16.6066,7300.0
2011-03-29 10:30:00,19.13,19.15,19.13,19.15,13200.0,16.6066,16.6239,16.6066,16.6239,13200.0
2011-03-29 10:35:00,19.15,19.15,19.11,19.13,16500.0,16.6239,16.6239,16.5892,16.6066,16500.0
2011-03-29 10:40:00,19.14,19.15,19.13,19.14,9100.0,16.6152,16.6239,16.6066,16.6152,9100.0
2011-03-29 10:45:00,19.14,19.17,19.14,19.16,8200.0,16.6152,16.6413,16.6152,16.6326,8200.0
2011-03-29 10:50:00,19.16,19.18,19.15,19.16,15500.0,16.6326,16.65,16.6239,16.6326,15500.0
2011-03-29 10:55:00,19.16,19.18,19.15,19.17,8400.0,16.6326,16.65,16.6239,16.6413,8400.0
2011-03-29 11:00:00,19.17,19.18,19.17,19.18,3400.0,16.6413,16.65,16.6413,16.65,3400.0
2011-03-29 11:05:00,19.17,19.2,19.17,19.2,10900.0,16.6413,16.6673,16.6413,16.6673,10900.0
2011-03-29 11:10:00,19.2,19.21,19.18,19.19,12300.0,16.6673,16.676,16.65,16.6586,12300.0
2011-03-29 11:15:00,19.19,19.22,19.19,19.21,7100.0,16.6586,16.6847,16.6586,16.676,7100.0
2011-03-29 11:20:00,19.22,19.22,19.21,19.21,15000.0,16.6847,16.6847,16.676,16.676,15000.0
2011-03-29 11:25:00,19.21,19.26,19.21,19.24,15900.0,16.676,16.7194,16.676,16.702,15900.0
2011-03-29 11:30:00,19.23,19.24,19.21,19.24,17500.0,16.6934,16.702,16.676,16.702,17500.0
2011-03-29 11:35:00,19.24,19.24,19.23,19.23,5000.0,16.702,16.702,16.6934,16.6934,5000.0
2011-03-29 11:40:00,19.23,19.24,19.23,19.23,10300.0,16.6934,16.702,16.6934,16.6934,10300.0
2011-03-29 11:45:00,19.23,19.24,19.23,19.23,17100.0,16.6934,16.702,16.6934,16.6934,17100.0
2011-03-29 11:50:00,19.23,19.26,19.23,19.25,11100.0,16.6934,16.7194,16.6934,16.7107,11100.0
2011-03-29 11:55:00,19.26,19.27,19.25,19.26,6000.0,16.7194,16.7281,16.7107,16.7194,6000.0
2011-03-29 12:00:00,19.27,19.27,19.23,19.23,9400.0,16.7281,16.7281,16.6934,16.6934,9400.0
2011-03-29 12:05:00,19.23,19.24,19.23,19.24,4900.0,16.6934,16.702,16.6934,16.702,4900.0
2011-03-29 12:10:00,19.23,19.24,19.2,19.21,15600.0,16.6934,16.702,16.6673,16.676,15600.0
2011-03-29 12:15:00,19.22,19.26,19.21,19.26,13900.0,16.6847,16.7194,16.676,16.7194,13900.0
2011-03-29 12:20:00,19.25,19.26,19.25,19.26,3700.0,16.7107,16.7194,16.7107,16.7194,3700.0
2011-03-29 12:25:00,19.25,19.26,19.22,19.23,9400.0,16.7107,16.7194,16.6847,16.6934,9400.0
2011-03-29 12:30:00,19.23,19.26,19.22,19.26,14600.0,16.6934,16.7194,16.6847,16.7194,14600.0
2011-03-29 12:35:00,19.25,19.26,19.25,19.25,4800.0,16.7107,16.7194,16.7107,16.7107,4800.0
2011-03-29 12:40:00,19.27,19.28,19.26,19.28,12800.0,16.7281,16.7368,16.7194,16.7368,12800.0
2011-03-29 12:45:00,19.27,19.32,19.27,19.31,118200.0,16.7281,16.7715,16.7281,16.7628,118200.0
2011-03-29 12:50:00,19.32,19.32,19.29,19.29,9700.0,16.7715,16.7715,16.7455,16.7455,9700.0
2011-03-29 12:55:00,19.3,19.3,19.29,19.3,9700.0,16.7541,16.7541,16.7455,16.7541,9700.0
2011-03-29 13:00:00,19.29,19.3,19.29,19.3,1900.0,16.7455,16.7541,16.7455,16.7541,1900.0
2011-03-29 13:05:00,19.3,19.3,19.29,19.29,8200.0,16.7541,16.7541,16.7455,16.7455,8200.0
2011-03-29 13:10:00,19.29,19.3,19.28,19.28,15900.0,16.7455,16.7541,16.7368,16.7368,15900.0
2011-03-29 13:15:00,19.28,19.29,19.28,19.28,5900.0,16.7368,16.7455,16.7368,16.7368,5900.0
2011-03-29 13:20:00,19.28,19.29,19.28,19.28,6000.0,16.7368,16.7455,16.7368,16.7368,6000.0
2011-03-29 13:25:00,19.28,19.29,19.28,19.29,8300.0,16.7368,16.7455,16.7368,16.7455,8300.0
2011-03-29 13:30:00,19.28,19.31,19.27,19.27,33000.0,16.7368,16.7628,16.7281,16.7281,33000.0
2011-03-29 13:35:00,19.28,19.3,19.27,19.3,15500.0,16.7368,16.7541,16.7281,16.7541,15500.0
2011-03-29 13:40:00,19.29,19.3,19.27,19.27,10800.0,16.7455,16.7541,16.7281,16.7281,10800.0
2011-03-29 13:45:00,19.27,19.28,19.27,19.28,5900.0,16.7281,16.7368,16.7281,16.7368,5900.0
2011-03-29 13:50:00,19.28,19.28,19.27,19.28,9800.0,16.7368,16.7368,16.7281,16.7368,9800.0
2011-03-29 13:55:00,19.28,19.29,19.27,19.28,18800.0,16.7368,16.7455,16.7281,16.7368,18800.0
2011-03-29 14:00:00,19.27,19.3,19.27,19.3,32200.0,16.7281,16.7541,16.7281,16.7541,32200.0
2011-03-29 14:05:00,19.29,19.3,19.29,19.3,8700.0,16.7455,16.7541,16.7455,16.7541,8700.0
2011-03-29 14:10:00,19.3,19.3,19.27,19.27,14800.0,16.7541,16.7541,16.7281,16.7281,14800.0
2011-03-29 14:15:00,19.28,19.3,19.27,19.29,17400.0,16.7368,16.7541,16.7281,16.7455,17400.0
2011-03-29 14:20:00,19.3,19.31,19.29,19.31,15800.0,16.7541,16.7628,16.7455,16.7628,15800.0
2011-03-29 14:25:00,19.31,19.31,19.29,19.29,7500.0,16.7628,16.7628,16.7455,16.7455,7500.0
2011-03-29 14:30:00,19.3,19.3,19.29,19.29,8800.0,16.7541,16.7541,16.7455,16.7455,8800.0
2011-03-29 14:35:00,19.3,19.31,19.29,19.3,24300.0,16.7541,16.7628,16.7455,16.7541,24300.0
2011-03-29 14:40:00,19.3,19.33,19.29,19.32,15200.0,16.7541,16.7802,16.7455,16.7715,15200.0
2011-03-29 14:45:00,19.32,19.33,19.32,19.32,10100.0,16.7715,16.7802,16.7715,16.7715,10100.0
2011-03-29 14:50:00,19.32,19.34,19.31,19.34,26400.0,16.7715,16.7889,16.7628,16.7889,26400.0
2011-03-29 14:55:00,19.33,19.34,19.31,19.31,32600.0,16.7802,16.7889,16.7628,16.7628,32600.0
2011-03-29 15:00:00,19.31,19.32,19.31,19.31,15700.0,16.7628,16.7715,16.7628,16.7628,15700.0
2011-03-29 15:05:00,19.31,19.32,19.3,19.3,18800.0,16.7628,16.7715,16.7541,16.7541,18800.0
2011-03-29 15:10:00,19.3,19.31,19.3,19.3,14000.0,16.7541,16.7628,16.7541,16.7541,14000.0
2011-03-29 15:15:00,19.3,19.31,19.3,19.3,29400.0,16.7541,16.7628,16.7541,16.7541,29400.0
2011-03-29 15:20:00,19.31,19.31,19.27,19.28,75900.0,16.7628,16.7628,16.7281,16.7368,75900.0
2011-03-29 15:25:00,19.27,19.28,19.27,19.27,24200.0,16.7281,16.7368,16.7281,16.7281,24200.0
2011-03-29 15:30:00,19.28,19.28,19.27,19.28,60200.0,16.7368,16.7368,16.7281,16.7368,60200.0
2011-03-29 15:35:00,19.27,19.28,19.27,19.27,34200.0,16.7281,16.7368,16.7281,16.7281,34200.0
2011-03-29 15:40:00,19.27,19.28,19.24,19.27,56300.0,16.7281,16.7368,16.702,16.7281,56300.0
2011-03-29 15:45:00,19.27,19.3,19.26,19.28,46900.0,16.7281,16.7541,16.7194,16.7368,46900.0
2011-03-29 15:50:00,19.29,19.29,19.26,19.29,50600.0,16.7455,16.7455,16.7194,16.7455,50600.0
2011-03-29 15:55:00,19.28,19.32,19.28,19.31,87100.0,16.7368,16.7715,16.7368,16.7628,87100.0
2011-03-30 09:30:00,19.39,19.42,19.34,19.4,30800.0,16.8323,16.8583,16.7889,16.8409,30800.0
2011-03-30 09:35:00,19.41,19.53,19.4,19.53,21500.0,16.8496,16.9538,16.8409,16.9538,21500.0
2011-03-30 09:40:00,19.53,19.57,19.52,19.53,27200.0,16.9538,16.9885,16.9451,16.9538,27200.0
2011-03-30 09:45:00,19.54,19.57,19.53,19.57,8900.0,16.9625,16.9885,16.9538,16.9885,8900.0
2011-03-30 09:50:00,19.58,19.6,19.58,19.59,9800.0,16.9972,17.0146,16.9972,17.0059,9800.0
2011-03-30 09:55:00,19.59,19.64,19.58,19.64,17300.0,17.0059,17.0493,16.9972,17.0493,17300.0
2011-03-30 10:00:00,19.64,19.66,19.6,19.62,18200.0,17.0493,17.0666,17.0146,17.0319,18200.0
2011-03-30 10:05:00,19.61,19.61,19.55,19.57,8800.0,17.0232,17.0232,16.9712,16.9885,8800.0
2011-03-30 10:10:00,19.56,19.61,19.53,19.59,21900.0,16.9798,17.0232,16.9538,17.0059,21900.0
2011-03-30 10:15:00,19.58,19.63,19.58,19.62,10600.0,16.9972,17.0406,16.9972,17.0319,10600.0
2011-03-30 10:20:00,19.61,19.62,19.59,19.6,18100.0,17.0232,17.0319,17.0059,17.0146,18100.0
2011-03-30 10:25:00,19.59,19.6,19.55,19.55,5800.0,17.0059,17.0146,16.9712,16.9712,5800.0
2011-03-30 10:30:00,19.55,19.58,19.55,19.57,10900.0,16.9712,16.9972,16.9712,16.9885,10900.0
2011-03-30 10:35:00,19.57,19.59,19.56,19.59,10200.0,16.9885,17.0059,16.9798,17.0059,10200.0
2011-03-30 10:40:00,19.59,19.62,19.58,19.62,6200.0,17.0059,17.0319,16.9972,17.0319,6200.0
2011-03-30 10:45:00,19.61,19.64,19.61,19.64,5800.0,17.0232,17.0493,17.0232,17.0493,5800.0
2011-03-30 10:50:00,19.64,19.65,19.63,19.65,4200.0,17.0493,17.058,17.0406,17.058,4200.0
2011-03-30 10:55:00,19.65,19.65,19.64,19.64,3900.0,17.058,17.058,17.0493,17.0493,3900.0
2011-03-30 11:00:00,19.64,19.65,19.62,19.62,7200.0,17.0493,17.058,17.0319,17.0319,7200.0
2011-03-30 11:05:00,19.62,19.63,19.6,19.63,10500.0,17.0319,17.0406,17.0146,17.0406,10500.0
2011-03-30 11:10:00,19.62,19.63,19.62,19.62,4400.0,17.0319,17.0406,17.0319,17.0319,4400.0
2011-03-30 11:15:00,19.62,19.65,19.62,19.65,7500.0,17.0319,17.058,17.0319,17.058,7500.0
2011-03-30 11:20:00,19.64,19.65,19.62,19.63,6400.0,17.0493,17.058,17.0319,17.0406,6400.0
2011-03-30 11:25:00,19.62,19.63,19.62,19.62,5200.0,17.0319,17.0406,17.0319,17.0319,5200.0
2011-03-30 11:30:00,19.62,19.67,19.61,19.67,14200.0,17.0319,17.0753,17.0232,17.0753,14200.0
2011-03-30 11:35:00,19.67,19.67,19.61,19.61,9900.0,17.0753,17.0753,17.0232,17.0232,9900.0
2011-03-30 11:40:00,19.61,19.64,19.61,19.63,5800.0,17.0232,17.0493,17.0232,17.0406,5800.0
2011-03-30 11:45:00,19.63,19.64,19.63,19.64,4100.0,17.0406,17.0493,17.0406,17.0493,4100.0
2011-03-30 11:50:00,19.64,19.66,19.62,19.65,34400.0,17.0493,17.0666,17.0319,17.058,34400.0
2011-03-30 11:55:00,19.65,19.67,19.65,19.67,7100.0,17.058,17.0753,17.058,17.0753,7100.0
2011-03-30 12:00:00,19.67,19.67,19.66,19.67,7800.0,17.0753,17.0753,17.0666,17.0753,7800.0
2011-03-30 12:05:00,19.67,19.69,19.66,19.67,15600.0,17.0753,17.0927,17.0666,17.0753,15600.0
2011-03-30 12:10:00,19.67,19.67,19.65,19.65,6900.0,17.0753,17.0753,17.058,17.058,6900.0
2011-03-30 12:15:00,19.65,19.7,19.65,19.68,15000.0,17.058,17.1014,17.058,17.084,15000.0
2011-03-30 12:20:00,19.68,19.72,19.67,19.72,12400.0,17.084,17.1187,17.0753,17.1187,12400.0
2011-03-30 12:25:00,19.72,19.72,19.71,19.72,2900.0,17.1187,17.1187,17.1101,17.1187,2900.0
2011-03-30 12:30:00,19.71,19.72,19.71,19.72,3500.0,17.1101,17.1187,17.1101,17.1187,3500.0
2011-03-30 12:35:00,19.72,19.72,19.69,19.69,12400.0,17.1187,17.1187,17.0927,17.0927,12400.0
2011-03-30 12:40:00,19.69,19.72,19.68,19.71,27900.0,17.0927,17.1187,17.084,17.1101,27900.0
2011-03-30 12:45:00,19.72,19.72,19.71,19.71,3400.0,17.1187,17.1187,17.1101,17.1101,3400.0
2011-03-30 12:50:00,19.72,19.72,19.71,19.72,4200.0,17.1187,17.1187,17.1101,17.1187,4200.0
2011-03-30 12:55:00,19.71,19.72,19.71,19.72,4500.0,17.1101,17.1187,17.1101,17.1187,4500.0
2011-03-30 13:00:00,19.71,19.73,19.71,19.73,16500.0,17.1101,17.1274,17.1101,17.1274,16500.0
2011-03-30 13:05:00,19.73,19.74,19.71,19.74,12500.0,17.1274,17.1361,17.1101,17.1361,12500.0
2011-03-30 13:10:00,19.73,19.73,19.72,19.73,4700.0,17.1274,17.1274,17.1187,17.1274,4700.0
2011-03-30 13:15:00,19.72,19.73,19.72,19.72,1500.0,17.1187,17.1274,17.1187,17.1187,1500.0
2011-03-30 13:20:00,19.73,19.75,19.72,19.74,17300.0,17.1274,17.1448,17.1187,17.1361,17300.0
2011-03-30 13:25:00,19.75,19.75,19.74,19.75,13600.0,17.1448,17.1448,17.1361,17.1448,13600.0
2011-03-30 13:30:00,19.74,19.76,19.74,19.76,17900.0,17.1361,17.1535,17.1361,17.1535,17900.0
2011-03-30 13:35:00,19.76,19.78,19.74,19.74,36100.0,17.1535,17.1708,17.1361,17.1361,36100.0
2011-03-30 13:40:00,19.74,19.75,19.73,19.74,13800.0,17.1361,17.1448,17.1274,17.1361,13800.0
2011-03-30 13:45:00,19.74,19.76,19.74,19.76,11300.0,17.1361,17.1535,17.1361,17.1535,11300.0
2011-03-30 13:50:00,19.75,19.76,19.75,19.76,10000.0,17.1448,17.1535,17.1448,17.1535,10000.0
2011-03-30 13:55:00,19.76,19.77,19.76,19.77,15800.0,17.1535,17.1621,17.1535,17.1621,15800.0
2011-03-30 14:00:00,19.76,19.78,19.76,19.78,7600.0,17.1535,17.1708,17.1535,17.1708,7600.0
2011-03-30 14:05:00,19.78,19.8,19.78,19.8,11500.0,17.1708,17.1882,17.1708,17.1882,11500.0
2011-03-30 14:10:00,19.79,19.8,19.78,19.78,43700.0,17.1795,17.1882,17.1708,17.1708,43700.0
2011-03-30 14:15:00,19.77,19.78,19.75,19.75,4800.0,17.1621,17.1708,17.1448,17.1448,4800.0
2011-03-30 14:20:00,19.75,19.77,19.75,19.76,15800.0,17.1448,17.1621,17.1448,17.1535,15800.0
2011-03-30 14:25:00,19.76,19.76,19.75,19.76,4100.0,17.1535,17.1535,17.1448,17.1535,4100.0
2011-03-30 14:30:00,19.76,19.76,19.75,19.76,3900.0,17.1535,17.1535,17.1448,17.1535,3900.0
2011-03-30 14:35:00,19.76,19.78,19.75,19.75,21800.0,17.1535,17.1708,17.1448,17.1448,21800.0
2011-03-30 14:40:00,19.75,19.76,19.74,19.74,13800.0,17.1448,17.1535,17.1361,17.1361,13800.0
2011-03-30 14:45:00,19.74,19.74,19.71,19.71,13200.0,17.1361,17.1361,17.1101,17.1101,13200.0
2011-03-30 14:50:00,19.71,19.73,19.71,19.71,9900.0,17.1101,17.1274,17.1101,17.1101,9900.0
2011-03-30 14:55:00,19.71,19.72,19.71,19.72,5100.0,17.1101,17.1187,17.1101,17.1187,5100.0
2011-03-30 15:00:00,19.71,19.71,19.7,19.71,10200.0,17.1101,17.1101,17.1014,17.1101,10200.0
2011-03-30 15:05:00,19.71,19.71,19.69,19.69,13200.0,17.1101,17.1101,17.0927,17.0927,13200.0
2011-03-30 15:10:00,19.69,19.7,19.67,19.68,15500.0,17.0927,17.1014,17.0753,17.084,15500.0
2011-03-30 15:15:00,19.68,19.71,19.68,19.7,17900.0,17.084,17.1101,17.084,17.1014,17900.0
2011-03-30 15:20:00,19.7,19.71,19.68,19.68,9100.0,17.1014,17.1101,17.084,17.084,9100.0
2011-03-30 15:25:00,19.69,19.69,19.65,19.67,51500.0,17.0927,17.0927,17.058,17.0753,51500.0
2011-03-30 15:30:00,19.67,19.72,19.66,19.72,42600.0,17.0753,17.1187,17.0666,17.1187,42600.0
2011-03-30 15:35:00,19.72,19.77,19.71,19.74,84900.0,17.1187,17.1621,17.1101,17.1361,84900.0
2011-03-30 15:40:00,19.73,19.78,19.73,19.77,36800.0,17.1274,17.1708,17.1274,17.1621,36800.0
2011-03-30 15:45:00,19.78,19.8,19.76,19.76,64300.0,17.1708,17.1882,17.1535,17.1535,64300.0
2011-03-30 15:50:00,19.76,19.79,19.76,19.79,54400.0,17.1535,17.1795,17.1535,17.1795,54400.0
2011-03-30 15:55:00,19.79,19.79,19.77,19.77,110500.0,17.1795,17.1795,17.1621,17.1621,110500.0
2011-03-31 09:30:00,19.65,19.77,19.63,19.66,58300.0,17.058,17.1621,17.0406,17.0666,58300.0
2011-03-31 09:35:00,19.67,19.67,19.61,19.63,19000.0,17.0753,17.0753,17.0232,17.0406,19000.0
2011-03-31 09:40:00,19.63,19.73,19.63,19.71,34200.0,17.0406,17.1274,17.0406,17.1101,34200.0
2011-03-31 09:45:00,19.71,19.75,19.71,19.74,24500.0,17.1101,17.1448,17.1101,17.1361,24500.0
2011-03-31 09:50:00,19.75,19.82,19.74,19.81,23900.0,17.1448,17.2055,17.1361,17.1969,23900.0
2011-03-31 09:55:00,19.82,19.89,19.82,19.88,21300.0,17.2055,17.2663,17.2055,17.2576,21300.0
2011-03-31 10:00:00,19.88,19.95,19.88,19.88,36000.0,17.2576,17.3184,17.2576,17.2576,36000.0
2011-03-31 10:05:00,19.89,19.93,19.88,19.9,33800.0,17.2663,17.301,17.2576,17.275,33800.0
2011-03-31 10:10:00,19.89,19.96,19.88,19.96,20900.0,17.2663,17.3271,17.2576,17.3271,20900.0
2011-03-31 10:15:00,19.96,20.02,19.95,20.01,60100.0,17.3271,17.3792,17.3184,17.3705,60100.0
2011-03-31 10:20:00,20.0,20.05,20.0,20.03,38100.0,17.3618,17.4052,17.3618,17.3878,38100.0
2011-03-31 10:25:00,20.03,20.08,20.02,20.06,31700.0,17.3878,17.4312,17.3792,17.4139,31700.0
2011-03-31 10:30:00,20.06,20.06,19.98,20.04,70700.0,17.4139,17.4139,17.3444,17.3965,70700.0
2011-03-31 10:35:00,20.03,20.04,20.03,20.04,4200.0,17.3878,17.3965,17.3878,17.3965,4200.0
2011-03-31 10:40:00,20.04,20.05,20.02,20.04,10900.0,17.3965,17.4052,17.3792,17.3965,10900.0
2011-03-31 10:45:00,20.04,20.1,20.03,20.09,38300.0,17.3965,17.4486,17.3878,17.4399,38300.0
2011-03-31 10:50:00,20.08,20.09,20.07,20.07,4900.0,17.4312,17.4399,17.4226,17.4226,4900.0
2011-03-31 10:55:00,20.07,20.09,20.07,20.08,8900.0,17.4226,17.4399,17.4226,17.4312,8900.0
2011-03-31 11:00:00,20.09,20.09,20.05,20.06,12600.0,17.4399,17.4399,17.4052,17.4139,12600.0
2011-03-31 11:05:00,20.07,20.08,20.06,20.07,8100.0,17.4226,17.4312,17.4139,17.4226,8100.0
2011-03-31 11:10:00,20.07,20.09,20.07,20.08,6300.0,17.4226,17.4399,17.4226,17.4312,6300.0
2011-03-31 11:15:00,20.09,20.11,20.08,20.1,8700.0,17.4399,17.4573,17.4312,17.4486,8700.0
2011-03-31 11:20:00,20.1,20.15,20.1,20.15,35200.0,17.4486,17.492,17.4486,17.492,35200.0
2011-03-31 11:25:00,20.14,20.16,20.13,20.16,16300.0,17.4833,17.5007,17.4746,17.5007,16300.0
2011-03-31 11:30:00,20.15,20.16,20.13,20.15,27500.0,17.492,17.5007,17.4746,17.492,27500.0
2011-03-31 11:35:00,20.14,20.16,20.13,20.16,23300.0,17.4833,17.5007,17.4746,17.5007,23300.0
2011-03-31 11:40:00,20.17,20.18,20.14,20.18,16000.0,17.5094,17.5181,17.4833,17.5181,16000.0
2011-03-31 11:45:00,20.18,20.2,20.17,20.17,20800.0,17.5181,17.5354,17.5094,17.5094,20800.0
2011-03-31 11:50:00,20.18,20.21,20.17,20.2,9700.0,17.5181,17.5441,17.5094,17.5354,9700.0
2011-03-31 11:55:00,20.2,20.23,20.19,20.19,15100.0,17.5354,17.5615,17.5267,17.5267,15100.0
2011-03-31 12:00:00,20.19,20.21,20.18,20.21,11300.0,17.5267,17.5441,17.5181,17.5441,11300.0
2011-03-31 12:05:00,20.21,20.22,20.19,20.2,23300.0,17.5441,17.5528,17.5267,17.5354,23300.0
2011-03-31 12:10:00,20.19,20.2,20.19,20.2,2200.0,17.5267,17.5354,17.5267,17.5354,2200.0
2011-03-31 12:15:00,20.2,20.23,20.19,20.23,24200.0,17.5354,17.5615,17.5267,17.5615,24200.0
2011-03-31 12:20:00,20.23,20.25,20.22,20.24,18500.0,17.5615,17.5788,17.5528,17.5701,18500.0
2011-03-31 12:25:00,20.25,20.25,20.24,20.24,3100.0,17.5788,17.5788,17.5701,17.5701,3100.0
2011-03-31 12:30:00,20.24,20.25,20.24,20.25,3900.0,17.5701,17.5788,17.5701,17.5788,3900.0
2011-03-31 12:35:00,20.24,20.25,20.21,20.21,14000.0,17.5701,17.5788,17.5441,17.5441,14000.0
2011-03-31 12:40:00,20.22,20.22,20.17,20.18,38000.0,17.5528,17.5528,17.5094,17.5181,38000.0
2011-03-31 12:45:00,20.18,20.18,20.17,20.17,5700.0,17.5181,17.5181,17.5094,17.5094,5700.0
2011-03-31 12:50:00,20.18,20.18,20.17,20.18,2100.0,17.5181,17.5181,17.5094,17.5181,2100.0
2011-03-31 12:55:00,20.18,20.2,20.17,20.17,17200.0,17.5181,17.5354,17.5094,17.5094,17200.0
2011-03-31 13:00:00,20.18,20.18,20.15,20.15,10800.0,17.5181,17.5181,17.492,17.492,10800.0
2011-03-31 13:05:00,20.15,20.16,20.13,20.13,9300.0,17.492,17.5007,17.4746,17.4746,9300.0
2011-03-31 13:10:00,20.14,20.18,20.13,20.18,41500.0,17.4833,17.5181,17.4746,17.5181,41500.0
2011-03-31 13:15:00,20.18,20.19,20.17,20.19,10900.0,17.5181,17.5267,17.5094,17.5267,10900.0
2011-03-31 13:20:00,20.19,20.19,20.18,20.19,6400.0,17.5267,17.5267,17.5181,17.5267,6400.0
2011-03-31 13:25:00,20.19,20.2,20.17,20.17,13500.0,17.5267,17.5354,17.5094,17.5094,13500.0
2011-03-31 13:30:00,20.17,20.19,20.16,20.18,15700.0,17.5094,17.5267,17.5007,17.5181,15700.0
2011-03-31 13:35:00,20.19,20.19,20.18,20.19,5400.0,17.5267,17.5267,17.5181,17.5267,5400.0
2011-03-31 13:40:00,20.18,20.19,20.17,20.17,8800.0,17.5181,17.5267,17.5094,17.5094,8800.0
2011-03-31 13:45:00,20.16,20.17,20.13,20.13,12600.0,17.5007,17.5094,17.4746,17.4746,12600.0
2011-03-31 13:50:00,20.13,20.14,20.12,20.12,5500.0,17.4746,17.4833,17.466,17.466,5500.0
2011-03-31 13:55:00,20.12,20.13,20.12,20.12,5800.0,17.466,17.4746,17.466,17.466,5800.0
2011-03-31 14:00:00,20.12,20.12,20.11,20.12,4600.0,17.466,17.466,17.4573,17.466,4600.0
2011-03-31 14:05:00,20.11,20.12,20.11,20.12,4600.0,17.4573,17.466,17.4573,17.466,4600.0
2011-03-31 14:10:00,20.12,20.16,20.11,20.16,28000.0,17.466,17.5007,17.4573,17.5007,28000.0
2011-03-31 14:15:00,20.16,20.18,20.16,20.18,14200.0,17.5007,17.5181,17.5007,17.5181,14200.0
2011-03-31 14:20:00,20.17,20.19,20.17,20.19,16200.0,17.5094,17.5267,17.5094,17.5267,16200.0
2011-03-31 14:25:00,20.18,20.19,20.18,20.18,11100.0,17.5181,17.5267,17.5181,17.5181,11100.0
2011-03-31 14:30:00,20.18,20.19,20.18,20.19,9400.0,17.5181,17.5267,17.5181,17.5267,9400.0
2011-03-31 14:35:00,20.19,20.22,20.18,20.22,35600.0,17.5267,17.5528,17.5181,17.5528,35600.0
2011-03-31 14:40:00,20.22,20.22,20.21,20.22,13200.0,17.5528,17.5528,17.5441,17.5528,13200.0
2011-03-31 14:45:00,20.22,20.22,20.21,20.22,11400.0,17.5528,17.5528,17.5441,17.5528,11400.0
2011-03-31 14:50:00,20.22,20.22,20.21,20.22,15800.0,17.5528,17.5528,17.5441,17.5528,15800.0
2011-03-31 14:55:00,20.22,20.24,20.21,20.24,36000.0,17.5528,17.5701,17.5441,17.5701,36000.0
2011-03-31 15:00:00,20.23,20.24,20.21,20.23,60800.0,17.5615,17.5701,17.5441,17.5615,60800.0
2011-03-31 15:05:00,20.23,20.24,20.23,20.23,17800.0,17.5615,17.5701,17.5615,17.5615,17800.0
2011-03-31 15:10:00,20.23,20.24,20.22,20.22,48200.0,17.5615,17.5701,17.5528,17.5528,48200.0
2011-03-31 15:15:00,20.23,20.23,20.22,20.22,31000.0,17.5615,17.5615,17.5528,17.5528,31000.0
2011-03-31 15:20:00,20.22,20.23,20.22,20.23,16700.0,17.5528,17.5615,17.5528,17.5615,16700.0
2011-03-31 15:25:00,20.22,20.26,20.22,20.25,38900.0,17.5528,17.5875,17.5528,17.5788,38900.0
2011-03-31 15:30:00,20.25,20.26,20.22,20.23,54000.0,17.5788,17.5875,17.5528,17.5615,54000.0
2011-03-31 15:35:00,20.23,20.27,20.22,20.27,50600.0,17.5615,17.5962,17.5528,17.5962,50600.0
2011-03-31 15:40:00,20.27,20.3,20.27,20.29,61400.0,17.5962,17.6222,17.5962,17.6135,61400.0
2011-03-31 15:45:00,20.3,20.32,20.29,20.32,152800.0,17.6222,17.6396,17.6135,17.6396,152800.0
2011-03-31 15:50:00,20.31,20.34,20.31,20.32,121800.0,17.6309,17.6569,17.6309,17.6396,121800.0
2011-03-31 15:55:00,20.32,20.33,20.28,20.29,149300.0,17.6396,17.6483,17.6049,17.6135,149300.0
2011-04-01 09:30:00,20.4,20.5,20.3,20.5,47200.0,17.709,17.7958,17.6222,17.7958,47200.0
2011-04-01 09:35:00,20.5,20.62,20.49,20.61,42300.0,17.7958,17.9,17.7872,17.8913,42300.0
2011-04-01 09:40:00,20.6,20.61,20.43,20.46,27500.0,17.8827,17.8913,17.7351,17.7611,27500.0
2011-04-01 09:45:00,20.47,20.58,20.46,20.46,89600.0,17.7698,17.8653,17.7611,17.7611,89600.0
2011-04-01 09:50:00,20.46,20.49,20.44,20.49,36200.0,17.7611,17.7872,17.7438,17.7872,36200.0
2011-04-01 09:55:00,20.48,20.48,20.43,20.44,49400.0,17.7785,17.7785,17.7351,17.7438,49400.0
2011-04-01 10:00:00,20.43,20.47,20.43,20.47,62000.0,17.7351,17.7698,17.7351,17.7698,62000.0
2011-04-01 10:05:00,20.46,20.49,20.43,20.43,74800.0,17.7611,17.7872,17.7351,17.7351,74800.0
2011-04-01 10:10:00,20.44,20.48,20.39,20.4,171400.0,17.7438,17.7785,17.7004,17.709,171400.0
2011-04-01 10:15:00,20.4,20.43,20.37,20.43,35100.0,17.709,17.7351,17.683,17.7351,35100.0
2011-04-01 10:20:00,20.43,20.46,20.43,20.46,39800.0,17.7351,17.7611,17.7351,17.7611,39800.0
2011-04-01 10:25:00,20.45,20.46,20.42,20.42,30400.0,17.7524,17.7611,17.7264,17.7264,30400.0
2011-04-01 10:30:00,20.42,20.47,20.42,20.44,64300.0,17.7264,17.7698,17.7264,17.7438,64300.0
2011-04-01 10:35:00,20.45,20.46,20.45,20.46,14100.0,17.7524,17.7611,17.7524,17.7611,14100.0
2011-04-01 10:40:00,20.45,20.49,20.45,20.47,45300.0,17.7524,17.7872,17.7524,17.7698,45300.0
2011-04-01 10:45:00,20.48,20.51,20.47,20.51,47100.0,17.7785,17.8045,17.7698,17.8045,47100.0
2011-04-01 10:50:00,20.5,20.51,20.5,20.5,18500.0,17.7958,17.8045,17.7958,17.7958,18500.0
2011-04-01 10:55:00,20.51,20.51,20.46,20.48,33100.0,17.8045,17.8045,17.7611,17.7785,33100.0
2011-04-01 11:00:00,20.48,20.49,20.48,20.49,17100.0,17.7785,17.7872,17.7785,17.7872,17100.0
2011-04-01 11:05:00,20.48,20.49,20.45,20.47,28900.0,17.7785,17.7872,17.7524,17.7698,28900.0
2011-04-01 11:10:00,20.46,20.5,20.46,20.47,48900.0,17.7611,17.7958,17.7611,17.7698,48900.0
2011-04-01 11:15:00,20.46,20.47,20.46,20.46,11900.0,17.7611,17.7698,17.7611,17.7611,11900.0
2011-04-01 11:20:00,20.47,20.47,20.46,20.47,14900.0,17.7698,17.7698,17.7611,17.7698,14900.0
2011-04-01 11:25:00,20.46,20.47,20.43,20.44,21100.0,17.7611,17.7698,17.7351,17.7438,21100.0
2011-04-01 11:30:00,20.44,20.47,20.43,20.46,14600.0,17.7438,17.7698,17.7351,17.7611,14600.0
2011-04-01 11:35:00,20.47,20.48,20.46,20.47,21700.0,17.7698,17.7785,17.7611,17.7698,21700.0
2011-04-01 11:40:00,20.47,20.47,20.45,20.46,9800.0,17.7698,17.7698,17.7524,17.7611,9800.0
2011-04-01 11:45:00,20.45,20.46,20.43,20.45,13300.0,17.7524,17.7611,17.7351,17.7524,13300.0
2011-04-01 11:50:00,20.45,20.45,20.44,20.45,5300.0,17.7524,17.7524,17.7438,17.7524,5300.0
2011-04-01 11:55:00,20.44,20.48,20.44,20.48,42100.0,17.7438,17.7785,17.7438,17.7785,42100.0
2011-04-01 12:00:00,20.48,20.48,20.47,20.48,9700.0,17.7785,17.7785,17.7698,17.7785,9700.0
2011-04-01 12:05:00,20.48,20.48,20.45,20.47,32000.0,17.7785,17.7785,17.7524,17.7698,32000.0
2011-04-01 12:10:00,20.46,20.47,20.46,20.46,4700.0,17.7611,17.7698,17.7611,17.7611,4700.0
2011-04-01 12:15:00,20.46,20.48,20.46,20.47,22100.0,17.7611,17.7785,17.7611,17.7698,22100.0
2011-04-01 12:20:00,20.47,20.47,20.46,20.47,4900.0,17.7698,17.7698,17.7611,17.7698,4900.0
2011-04-01 12:25:00,20.46,20.47,20.46,20.47,4900.0,17.7611,17.7698,17.7611,17.7698,4900.0
2011-04-01 12:30:00,20.47,20.47,20.46,20.46,6200.0,17.7698,17.7698,17.7611,17.7611,6200.0
2011-04-01 12:35:00,20.46,20.48,20.46,20.47,40600.0,17.7611,17.7785,17.7611,17.7698,40600.0
2011-04-01 12:40:00,20.46,20.46,20.44,20.45,10400.0,17.7611,17.7611,17.7438,17.7524,10400.0
2011-04-01 12:45:00,20.45,20.45,20.44,20.45,7500.0,17.7524,17.7524,17.7438,17.7524,7500.0
2011-04-01 12:50:00,20.44,20.45,20.44,20.45,6000.0,17.7438,17.7524,17.7438,17.7524,6000.0
2011-04-01 12:55:00,20.45,20.47,20.44,20.47,21900.0,17.7524,17.7698,17.7438,17.7698,21900.0
2011-04-01 13:00:00,20.47,20.48,20.46,20.46,45200.0,17.7698,17.7785,17.7611,17.7611,45200.0
2011-04-01 13:05:00,20.47,20.47,20.46,20.46,18400.0,17.7698,17.7698,17.7611,17.7611,18400.0
2011-04-01 13:10:00,20.46,20.5,20.46,20.5,59600.0,17.7611,17.7958,17.7611,17.7958,59600.0
2011-04-01 13:15:00,20.5,20.54,20.5,20.54,30000.0,17.7958,17.8306,17.7958,17.8306,30000.0
2011-04-01 13:20:00,20.53,20.58,20.53,20.58,19100.0,17.8219,17.8653,17.8219,17.8653,19100.0
2011-04-01 13:25:00,20.58,20.6,20.56,20.6,51800.0,17.8653,17.8827,17.8479,17.8827,51800.0
2011-04-01 13:30:00,20.59,20.6,20.59,20.6,9000.0,17.874,17.8827,17.874,17.8827,9000.0
2011-04-01 13:35:00,20.6,20.6,20.57,20.57,14700.0,17.8827,17.8827,17.8566,17.8566,14700.0
2011-04-01 13:40:00,20.57,20.57,20.55,20.55,16100.0,17.8566,17.8566,17.8392,17.8392,16100.0
2011-04-01 13:45:00,20.56,20.56,20.54,20.55,28900.0,17.8479,17.8479,17.8306,17.8392,28900.0
2011-04-01 13:50:00,20.56,20.6,20.55,20.59,21200.0,17.8479,17.8827,17.8392,17.874,21200.0
2011-04-01 13:55:00,20.59,20.6,20.58,20.59,13800.0,17.874,17.8827,17.8653,17.874,13800.0
2011-04-01 14:00:00,20.59,20.59,20.54,20.54,35900.0,17.874,17.874,17.8306,17.8306,35900.0
2011-04-01 14:05:00,20.55,20.56,20.54,20.56,21900.0,17.8392,17.8479,17.8306,17.8479,21900.0
2011-04-01 14:10:00,20.56,20.57,20.55,20.55,14300.0,17.8479,17.8566,17.8392,17.8392,14300.0
2011-04-01 14:15:00,20.55,20.56,20.55,20.55,7600.0,17.8392,17.8479,17.8392,17.8392,7600.0
2011-04-01 14:20:00,20.56,20.6,20.55,20.59,28900.0,17.8479,17.8827,17.8392,17.874,28900.0
2011-04-01 14:25:00,20.6,20.6,20.55,20.56,22500.0,17.8827,17.8827,17.8392,17.8479,22500.0
2011-04-01 14:30:00,20.55,20.6,20.55,20.59,40300.0,17.8392,17.8827,17.8392,17.874,40300.0
2011-04-01 14:35:00,20.59,20.64,20.59,20.64,27100.0,17.874,17.9174,17.874,17.9174,27100.0
2011-04-01 14:40:00,20.63,20.64,20.56,20.56,28300.0,17.9087,17.9174,17.8479,17.8479,28300.0
2011-04-01 14:45:00,20.56,20.58,20.54,20.56,31300.0,17.8479,17.8653,17.8306,17.8479,31300.0
2011-04-01 14:50:00,20.55,20.57,20.54,20.55,29200.0,17.8392,17.8566,17.8306,17.8392,29200.0
2011-04-01 14:55:00,20.55,20.55,20.54,20.54,18800.0,17.8392,17.8392,17.8306,17.8306,18800.0
2011-04-01 15:00:00,20.55,20.56,20.54,20.56,22000.0,17.8392,17.8479,17.8306,17.8479,22000.0
2011-04-01 15:05:00,20.56,20.58,20.54,20.54,22800.0,17.8479,17.8653,17.8306,17.8306,22800.0
2011-04-01 15:10:00,20.54,20.55,20.48,20.49,57600.0,17.8306,17.8392,17.7785,17.7872,57600.0
2011-04-01 15:15:00,20.49,20.54,20.48,20.52,29800.0,17.7872,17.8306,17.7785,17.8132,29800.0
2011-04-01 15:20:00,20.52,20.52,20.5,20.51,25900.0,17.8132,17.8132,17.7958,17.8045,25900.0
2011-04-01 15:25:00,20.51,20.53,20.5,20.51,72500.0,17.8045,17.8219,17.7958,17.8045,72500.0
2011-04-01 15:30:00,20.52,20.55,20.52,20.53,47800.0,17.8132,17.8392,17.8132,17.8219,47800.0
2011-04-01 15:35:00,20.53,20.56,20.52,20.55,49500.0,17.8219,17.8479,17.8132,17.8392,49500.0
2011-04-01 15:40:00,20.55,20.56,20.52,20.53,51400.0,17.8392,17.8479,17.8132,17.8219,51400.0
2011-04-01 15:45:00,20.54,20.6,20.54,20.54,117200.0,17.8306,17.8827,17.8306,17.8306,117200.0
2011-04-01 15:50:00,20.55,20.55,20.51,20.52,57600.0,17.8392,17.8392,17.8045,17.8132,57600.0
2011-04-01 15:55:00,20.52,20.53,20.48,20.51,212500.0,17.8132,17.8219,17.7785,17.8045,212500.0
2011-04-04 09:30:00,20.5,20.59,20.48,20.56,24600.0,17.7958,17.874,17.7785,17.8479,24600.0
2011-04-04 09:35:00,20.57,20.59,20.54,20.55,13000.0,17.8566,17.874,17.8306,17.8392,13000.0
2011-04-04 09:40:00,20.56,20.57,20.53,20.53,6900.0,17.8479,17.8566,17.8219,17.8219,6900.0
2011-04-04 09:45:00,20.54,20.58,20.54,20.55,11600.0,17.8306,17.8653,17.8306,17.8392,11600.0
2011-04-04 09:50:00,20.54,20.55,20.5,20.53,18000.0,17.8306,17.8392,17.7958,17.8219,18000.0
2011-04-04 09:55:00,20.52,20.54,20.5,20.51,14600.0,17.8132,17.8306,17.7958,17.8045,14600.0
2011-04-04 10:00:00,20.51,20.55,20.51,20.52,23200.0,17.8045,17.8392,17.8045,17.8132,23200.0
2011-04-04 10:05:00,20.52,20.54,20.52,20.54,13500.0,17.8132,17.8306,17.8132,17.8306,13500.0
2011-04-04 10:10:00,20.54,20.55,20.5,20.54,20700.0,17.8306,17.8392,17.7958,17.8306,20700.0
2011-04-04 10:15:00,20.54,20.59,20.54,20.59,13100.0,17.8306,17.874,17.8306,17.874,13100.0
2011-04-04 10:20:00,20.59,20.59,20.58,20.59,4500.0,17.874,17.874,17.8653,17.874,4500.0
2011-04-04 10:25:00,20.59,20.59,20.56,20.59,18800.0,17.874,17.874,17.8479,17.874,18800.0
2011-04-04 10:30:00,20.59,20.63,20.59,20.62,14700.0,17.874,17.9087,17.874,17.9,14700.0
2011-04-04 10:35:00,20.63,20.63,20.59,20.59,13100.0,17.9087,17.9087,17.874,17.874,13100.0
2011-04-04 10:40:00,20.6,20.62,20.6,20.61,7100.0,17.8827,17.9,17.8827,17.8913,7100.0
2011-04-04 10:45:00,20.61,20.61,20.58,20.6,11400.0,17.8913,17.8913,17.8653,17.8827,11400.0
2011-04-04 10:50:00,20.6,20.63,20.6,20.63,10700.0,17.8827,17.9087,17.8827,17.9087,10700.0
2011-04-04 10:55:00,20.63,20.63,20.59,20.61,7700.0,17.9087,17.9087,17.874,17.8913,7700.0
2011-04-04 11:00:00,20.61,20.61,20.59,20.6,7400.0,17.8913,17.8913,17.874,17.8827,7400.0
2011-04-04 11:05:00,20.59,20.59,20.56,20.57,11700.0,17.874,17.874,17.8479,17.8566,11700.0
2011-04-04 11:10:00,20.56,20.57,20.52,20.53,7000.0,17.8479,17.8566,17.8132,17.8219,7000.0
2011-04-04 11:15:00,20.53,20.57,20.53,20.57,10900.0,17.8219,17.8566,17.8219,17.8566,10900.0
2011-04-04 11:20:00,20.57,20.58,20.57,20.57,2700.0,17.8566,17.8653,17.8566,17.8566,2700.0
2011-04-04 11:25:00,20.58,20.59,20.55,20.59,15700.0,17.8653,17.874,17.8392,17.874,15700.0
2011-04-04 11:30:00,20.58,20.58,20.57,20.58,5400.0,17.8653,17.8653,17.8566,17.8653,5400.0
2011-04-04 11:35:00,20.58,20.6,20.57,20.59,12700.0,17.8653,17.8827,17.8566,17.874,12700.0
2011-04-04 11:40:00,20.58,20.6,20.58,20.59,8900.0,17.8653,17.8827,17.8653,17.874,8900.0
2011-04-04 11:45:00,20.6,20.62,20.6,20.6,8000.0,17.8827,17.9,17.8827,17.8827,8000.0
2011-04-04 11:50:00,20.6,20.61,20.56,20.57,9400.0,17.8827,17.8913,17.8479,17.8566,9400.0
2011-04-04 11:55:00,20.57,20.58,20.56,20.58,5900.0,17.8566,17.8653,17.8479,17.8653,5900.0
2011-04-04 12:00:00,20.57,20.58,20.57,20.57,3700.0,17.8566,17.8653,17.8566,17.8566,3700.0
2011-04-04 12:05:00,20.57,20.58,20.56,20.56,8700.0,17.8566,17.8653,17.8479,17.8479,8700.0
2011-04-04 12:10:00,20.57,20.59,20.57,20.59,5700.0,17.8566,17.874,17.8566,17.874,5700.0
2011-04-04 12:15:00,20.58,20.6,20.58,20.6,10100.0,17.8653,17.8827,17.8653,17.8827,10100.0
2011-04-04 12:20:00,20.6,20.61,20.59,20.61,9000.0,17.8827,17.8913,17.874,17.8913,9000.0
2011-04-04 12:25:00,20.61,20.62,20.6,20.61,5400.0,17.8913,17.9,17.8827,17.8913,5400.0
2011-04-04 12:30:00,20.61,20.62,20.57,20.57,13200.0,17.8913,17.9,17.8566,17.8566,13200.0
2011-04-04 12:35:00,20.58,20.58,20.57,20.58,8700.0,17.8653,17.8653,17.8566,17.8653,8700.0
2011-04-04 12:40:00,20.57,20.58,20.57,20.57,5900.0,17.8566,17.8653,17.8566,17.8566,5900.0
2011-04-04 12:45:00,20.57,20.58,20.56,20.58,12600.0,17.8566,17.8653,17.8479,17.8653,12600.0
2011-04-04 12:50:00,20.57,20.57,20.56,20.56,6700.0,17.8566,17.8566,17.8479,17.8479,6700.0
2011-04-04 12:55:00,20.56,20.57,20.54,20.57,13600.0,17.8479,17.8566,17.8306,17.8566,13600.0
2011-04-04 13:00:00,20.57,20.58,20.57,20.57,2900.0,17.8566,17.8653,17.8566,17.8566,2900.0
2011-04-04 13:05:00,20.57,20.58,20.57,20.58,6000.0,17.8566,17.8653,17.8566,17.8653,6000.0
2011-04-04 13:10:00,20.58,20.58,20.57,20.57,6800.0,17.8653,17.8653,17.8566,17.8566,6800.0
2011-04-04 13:15:00,20.58,20.58,20.57,20.58,3900.0,17.8653,17.8653,17.8566,17.8653,3900.0
2011-04-04 13:20:00,20.58,20.58,20.55,20.55,15500.0,17.8653,17.8653,17.8392,17.8392,15500.0
2011-04-04 13:25:00,20.56,20.58,20.55,20.57,20800.0,17.8479,17.8653,17.8392,17.8566,20800.0
2011-04-04 13:30:00,20.57,20.58,20.55,20.55,15500.0,17.8566,17.8653,17.8392,17.8392,15500.0
2011-04-04 13:35:00,20.55,20.6,20.55,20.59,27200.0,17.8392,17.8827,17.8392,17.874,27200.0
2011-04-04 13:40:00,20.59,20.6,20.56,20.59,21900.0,17.874,17.8827,17.8479,17.874,21900.0
2011-04-04 13:45:00,20.6,20.61,20.59,20.59,10300.0,17.8827,17.8913,17.874,17.874,10300.0
2011-04-04 13:50:00,20.6,20.61,20.58,20.59,19600.0,17.8827,17.8913,17.8653,17.874,19600.0
2011-04-04 13:55:00,20.6,20.61,20.59,20.61,7000.0,17.8827,17.8913,17.874,17.8913,7000.0
2011-04-04 14:00:00,20.61,20.62,20.59,20.59,25700.0,17.8913,17.9,17.874,17.874,25700.0
2011-04-04 14:05:00,20.6,20.63,20.59,20.63,21400.0,17.8827,17.9087,17.874,17.9087,21400.0
2011-04-04 14:10:00,20.63,20.63,20.62,20.63,5400.0,17.9087,17.9087,17.9,17.9087,5400.0
2011-04-04 14:15:00,20.62,20.64,20.62,20.63,23700.0,17.9,17.9174,17.9,17.9087,23700.0
2011-04-04 14:20:00,20.63,20.63,20.6,20.6,13200.0,17.9087,17.9087,17.8827,17.8827,13200.0
2011-04-04 14:25:00,20.59,20.6,20.59,20.59,7600.0,17.874,17.8827,17.874,17.874,7600.0
2011-04-04 14:30:00,20.6,20.6,20.59,20.6,6100.0,17.8827,17.8827,17.874,17.8827,6100.0
2011-04-04 14:35:00,20.59,20.6,20.59,20.6,9000.0,17.874,17.8827,17.874,17.8827,9000.0
2011-04-04 14:40:00,20.59,20.62,20.59,20.62,21700.0,17.874,17.9,17.874,17.9,21700.0
2011-04-04 14:45:00,20.61,20.62,20.61,20.61,20500.0,17.8913,17.9,17.8913,17.8913,20500.0
2011-04-04 14:50:00,20.62,20.62,20.61,20.61,7200.0,17.9,17.9,17.8913,17.8913,7200.0
2011-04-04 14:55:00,20.61,20.62,20.57,20.58,30300.0,17.8913,17.9,17.8566,17.8653,30300.0
2011-04-04 15:00:00,20.58,20.58,20.57,20.57,19500.0,17.8653,17.8653,17.8566,17.8566,19500.0
2011-04-04 15:05:00,20.57,20.58,20.55,20.58,35000.0,17.8566,17.8653,17.8392,17.8653,35000.0
2011-04-04 15:10:00,20.57,20.6,20.57,20.6,20200.0,17.8566,17.8827,17.8566,17.8827,20200.0
2011-04-04 15:15:00,20.6,20.6,20.59,20.6,14500.0,17.8827,17.8827,17.874,17.8827,14500.0
2011-04-04 15:20:00,20.6,20.62,20.59,20.62,22700.0,17.8827,17.9,17.874,17.9,22700.0
2011-04-04 15:25:00,20.61,20.64,20.61,20.64,22000.0,17.8913,17.9174,17.8913,17.9174,22000.0
2011-04-04 15:30:00,20.63,20.64,20.58,20.59,32000.0,17.9087,17.9174,17.8653,17.874,32000.0
2011-04-04 15:35:00,20.59,20.62,20.58,20.62,35400.0,17.874,17.9,17.8653,17.9,35400.0
2011-04-04 15:40:00,20.61,20.62,20.56,20.56,62700.0,17.8913,17.9,17.8479,17.8479,62700.0
2011-04-04 15:45:00,20.56,20.56,20.53,20.55,128500.0,17.8479,17.8479,17.8219,17.8392,128500.0
2011-04-04 15:50:00,20.54,20.58,20.54,20.55,102900.0,17.8306,17.8653,17.8306,17.8392,102900.0
2011-04-04 15:55:00,20.56,20.6,20.55,20.59,105400.0,17.8479,17.8827,17.8392,17.874,105400.0
2011-04-05 09:30:00,20.54,20.6,20.49,20.55,21000.0,17.8306,17.8827,17.7872,17.8392,21000.0
2011-04-05 09:35:00,20.55,20.6,20.55,20.56,20200.0,17.8392,17.8827,17.8392,17.8479,20200.0
2011-04-05 09:40:00,20.55,20.59,20.55,20.59,12200.0,17.8392,17.874,17.8392,17.874,12200.0
2011-04-05 09:45:00,20.58,20.61,20.58,20.61,20900.0,17.8653,17.8913,17.8653,17.8913,20900.0
2011-04-05 09:50:00,20.6,20.63,20.6,20.63,9000.0,17.8827,17.9087,17.8827,17.9087,9000.0
2011-04-05 09:55:00,20.63,20.66,20.54,20.58,36700.0,17.9087,17.9347,17.8306,17.8653,36700.0
2011-04-05 10:00:00,20.56,20.57,20.48,20.48,42700.0,17.8479,17.8566,17.7785,17.7785,42700.0
2011-04-05 10:05:00,20.48,20.52,20.47,20.51,25700.0,17.7785,17.8132,17.7698,17.8045,25700.0
2011-04-05 10:10:00,20.52,20.52,20.5,20.51,18900.0,17.8132,17.8132,17.7958,17.8045,18900.0
2011-04-05 10:15:00,20.52,20.57,20.52,20.54,16200.0,17.8132,17.8566,17.8132,17.8306,16200.0
2011-04-05 10:20:00,20.54,20.57,20.53,20.57,17300.0,17.8306,17.8566,17.8219,17.8566,17300.0
2011-04-05 10:25:00,20.57,20.59,20.57,20.59,19400.0,17.8566,17.874,17.8566,17.874,19400.0
2011-04-05 10:30:00,20.59,20.63,20.59,20.63,11900.0,17.874,17.9087,17.874,17.9087,11900.0
2011-04-05 10:35:00,20.63,20.63,20.6,20.6,15400.0,17.9087,17.9087,17.8827,17.8827,15400.0
2011-04-05 10:40:00,20.61,20.61,20.59,20.59,7900.0,17.8913,17.8913,17.874,17.874,7900.0
2011-04-05 10:45:00,20.59,20.66,20.59,20.66,14400.0,17.874,17.9347,17.874,17.9347,14400.0
2011-04-05 10:50:00,20.65,20.66,20.62,20.63,16500.0,17.9261,17.9347,17.9,17.9087,16500.0
2011-04-05 10:55:00,20.63,20.65,20.63,20.64,23300.0,17.9087,17.9261,17.9087,17.9174,23300.0
2011-04-05 11:00:00,20.64,20.67,20.64,20.67,21900.0,17.9174,17.9434,17.9174,17.9434,21900.0
2011-04-05 11:05:00,20.67,20.69,20.66,20.68,11900.0,17.9434,17.9608,17.9347,17.9521,11900.0
2011-04-05 11:10:00,20.68,20.68,20.64,20.66,7800.0,17.9521,17.9521,17.9174,17.9347,7800.0
2011-04-05 11:15:00,20.65,20.69,20.65,20.69,7700.0,17.9261,17.9608,17.9261,17.9608,7700.0
2011-04-05 11:20:00,20.69,20.69,20.68,20.69,4400.0,17.9608,17.9608,17.9521,17.9608,4400.0
2011-04-05 11:25:00,20.68,20.69,20.65,20.65,10100.0,17.9521,17.9608,17.9261,17.9261,10100.0
2011-04-05 11:30:00,20.66,20.66,20.61,20.61,9300.0,17.9347,17.9347,17.8913,17.8913,9300.0
2011-04-05 11:35:00,20.61,20.62,20.61,20.61,6100.0,17.8913,17.9,17.8913,17.8913,6100.0
2011-04-05 11:40:00,20.61,20.62,20.59,20.6,29600.0,17.8913,17.9,17.874,17.8827,29600.0
2011-04-05 11:45:00,20.6,20.61,20.57,20.59,16400.0,17.8827,17.8913,17.8566,17.874,16400.0
2011-04-05 11:50:00,20.59,20.6,20.57,20.57,24400.0,17.874,17.8827,17.8566,17.8566,24400.0
2011-04-05 11:55:00,20.58,20.62,20.57,20.61,21900.0,17.8653,17.9,17.8566,17.8913,21900.0
2011-04-05 12:00:00,20.61,20.63,20.6,20.63,13200.0,17.8913,17.9087,17.8827,17.9087,13200.0
2011-04-05 12:05:00,20.63,20.63,20.62,20.62,5000.0,17.9087,17.9087,17.9,17.9,5000.0
2011-04-05 12:10:00,20.62,20.63,20.62,20.63,7100.0,17.9,17.9087,17.9,17.9087,7100.0
2011-04-05 12:15:00,20.62,20.63,20.62,20.62,5000.0,17.9,17.9087,17.9,17.9,5000.0
2011-04-05 12:20:00,20.63,20.67,20.62,20.67,17600.0,17.9087,17.9434,17.9,17.9434,17600.0
2011-04-05 12:25:00,20.66,20.67,20.66,20.66,2300.0,17.9347,17.9434,17.9347,17.9347,2300.0
2011-04-05 12:30:00,20.67,20.67,20.66,20.67,6000.0,17.9434,17.9434,17.9347,17.9434,6000.0
2011-04-05 12:35:00,20.67,20.67,20.66,20.66,8000.0,17.9434,17.9434,17.9347,17.9347,8000.0
2011-04-05 12:40:00,20.66,20.67,20.66,20.67,7300.0,17.9347,17.9434,17.9347,17.9434,7300.0
2011-04-05 12:45:00,20.66,20.72,20.66,20.72,27700.0,17.9347,17.9868,17.9347,17.9868,27700.0
2011-04-05 12:50:00,20.72,20.75,20.72,20.75,11200.0,17.9868,18.0129,17.9868,18.0129,11200.0
2011-04-05 12:55:00,20.74,20.78,20.74,20.78,14500.0,18.0042,18.0389,18.0042,18.0389,14500.0
2011-04-05 13:00:00,20.78,20.79,20.77,20.78,16400.0,18.0389,18.0476,18.0302,18.0389,16400.0
2011-04-05 13:05:00,20.78,20.78,20.77,20.77,9500.0,18.0389,18.0389,18.0302,18.0302,9500.0
2011-04-05 13:10:00,20.77,20.78,20.75,20.75,34000.0,18.0302,18.0389,18.0129,18.0129,34000.0
2011-04-05 13:15:00,20.75,20.76,20.72,20.72,18700.0,18.0129,18.0215,17.9868,17.9868,18700.0
2011-04-05 13:20:00,20.72,20.72,20.7,20.72,16100.0,17.9868,17.9868,17.9695,17.9868,16100.0
2011-04-05 13:25:00,20.72,20.72,20.71,20.72,12500.0,17.9868,17.9868,17.9781,17.9868,12500.0
2011-04-05 13:30:00,20.72,20.74,20.71,20.73,40100.0,17.9868,18.0042,17.9781,17.9955,40100.0
2011-04-05 13:35:00,20.73,20.77,20.73,20.75,72900.0,17.9955,18.0302,17.9955,18.0129,72900.0
2011-04-05 13:40:00,20.76,20.76,20.73,20.74,14000.0,18.0215,18.0215,17.9955,18.0042,14000.0
2011-04-05 13:45:00,20.73,20.74,20.7,20.7,17400.0,17.9955,18.0042,17.9695,17.9695,17400.0
2011-04-05 13:50:00,20.7,20.73,20.7,20.73,17400.0,17.9695,17.9955,17.9695,17.9955,17400.0
2011-04-05 13:55:00,20.73,20.73,20.71,20.71,7500.0,17.9955,17.9955,17.9781,17.9781,7500.0
2011-04-05 14:00:00,20.71,20.72,20.65,20.65,25100.0,17.9781,17.9868,17.9261,17.9261,25100.0
2011-04-05 14:05:00,20.65,20.68,20.64,20.65,30800.0,17.9261,17.9521,17.9174,17.9261,30800.0
2011-04-05 14:10:00,20.64,20.65,20.63,20.63,9400.0,17.9174,17.9261,17.9087,17.9087,9400.0
2011-04-05 14:15:00,20.63,20.64,20.63,20.64,6500.0,17.9087,17.9174,17.9087,17.9174,6500.0
2011-04-05 14:20:00,20.63,20.66,20.63,20.66,21100.0,17.9087,17.9347,17.9087,17.9347,21100.0
2011-04-05 14:25:00,20.65,20.66,20.61,20.61,21000.0,17.9261,17.9347,17.8913,17.8913,21000.0
2011-04-05 14:30:00,20.61,20.62,20.59,20.59,18000.0,17.8913,17.9,17.874,17.874,18000.0
2011-04-05 14:35:00,20.59,20.63,20.58,20.63,43400.0,17.874,17.9087,17.8653,17.9087,43400.0
2011-04-05 14:40:00,20.64,20.66,20.63,20.66,15700.0,17.9174,17.9347,17.9087,17.9347,15700.0
2011-04-05 14:45:00,20.65,20.67,20.63,20.64,27000.0,17.9261,17.9434,17.9087,17.9174,27000.0
2011-04-05 14:50:00,20.65,20.67,20.64,20.67,18600.0,17.9261,17.9434,17.9174,17.9434,18600.0
2011-04-05 14:55:00,20.66,20.68,20.63,20.68,46200.0,17.9347,17.9521,17.9087,17.9521,46200.0
2011-04-05 15:00:00,20.67,20.67,20.66,20.66,8000.0,17.9434,17.9434,17.9347,17.9347,8000.0
2011-04-05 15:05:00,20.67,20.67,20.64,20.65,36000.0,17.9434,17.9434,17.9174,17.9261,36000.0
2011-04-05 15:10:00,20.65,20.65,20.64,20.64,16400.0,17.9261,17.9261,17.9174,17.9174,16400.0
2011-04-05 15:15:00,20.64,20.65,20.62,20.64,25000.0,17.9174,17.9261,17.9,17.9174,25000.0
2011-04-05 15:20:00,20.64,20.65,20.62,20.63,22100.0,17.9174,17.9261,17.9,17.9087,22100.0
2011-04-05 15:25:00,20.62,20.63,20.62,20.62,22000.0,17.9,17.9087,17.9,17.9,22000.0
2011-04-05 15:30:00,20.62,20.65,20.6,20.6,44200.0,17.9,17.9261,17.8827,17.8827,44200.0
2011-04-05 15:35:00,20.6,20.64,20.59,20.62,26300.0,17.8827,17.9174,17.874,17.9,26300.0
2011-04-05 15:40:00,20.62,20.63,20.61,20.61,17100.0,17.9,17.9087,17.8913,17.8913,17100.0
2011-04-05 15:45:00,20.62,20.66,20.62,20.62,80200.0,17.9,17.9347,17.9,17.9,80200.0
2011-04-05 15:50:00,20.62,20.63,20.59,20.6,52800.0,17.9,17.9087,17.874,17.8827,52800.0
2011-04-05 15:55:00,20.6,20.63,20.6,20.6,155500.0,17.8827,17.9087,17.8827,17.8827,155500.0
2011-04-06 09:30:00,20.62,20.7,20.51,20.65,87600.0,17.9,17.9695,17.8045,17.9261,87600.0
2011-04-06 09:35:00,20.64,20.67,20.6,20.63,21700.0,17.9174,17.9434,17.8827,17.9087,21700.0
2011-04-06 09:40:00,20.64,20.69,20.64,20.66,27900.0,17.9174,17.9608,17.9174,17.9347,27900.0
2011-04-06 09:45:00,20.66,20.67,20.56,20.61,29000.0,17.9347,17.9434,17.8479,17.8913,29000.0
2011-04-06 09:50:00,20.6,20.61,20.48,20.49,44500.0,17.8827,17.8913,17.7785,17.7872,44500.0
2011-04-06 09:55:00,20.5,20.55,20.48,20.48,24400.0,17.7958,17.8392,17.7785,17.7785,24400.0
2011-04-06 10:00:00,20.49,20.53,20.49,20.5,23400.0,17.7872,17.8219,17.7872,17.7958,23400.0
2011-04-06 10:05:00,20.5,20.5,20.41,20.43,24300.0,17.7958,17.7958,17.7177,17.7351,24300.0
2011-04-06 10:10:00,20.43,20.47,20.4,20.41,32300.0,17.7351,17.7698,17.709,17.7177,32300.0
2011-04-06 10:15:00,20.4,20.46,20.37,20.45,40900.0,17.709,17.7611,17.683,17.7524,40900.0
2011-04-06 10:20:00,20.45,20.49,20.44,20.46,21200.0,17.7524,17.7872,17.7438,17.7611,21200.0
2011-04-06 10:25:00,20.47,20.53,20.47,20.53,17800.0,17.7698,17.8219,17.7698,17.8219,17800.0
2011-04-06 10:30:00,20.52,20.53,20.48,20.51,26300.0,17.8132,17.8219,17.7785,17.8045,26300.0
2011-04-06 10:35:00,20.51,20.52,20.45,20.47,22400.0,17.8045,17.8132,17.7524,17.7698,22400.0
2011-04-06 10:40:00,20.47,20.51,20.46,20.51,18300.0,17.7698,17.8045,17.7611,17.8045,18300.0
2011-04-06 10:45:00,20.51,20.51,20.47,20.47,9600.0,17.8045,17.8045,17.7698,17.7698,9600.0
2011-04-06 10:50:00,20.47,20.5,20.44,20.49,22900.0,17.7698,17.7958,17.7438,17.7872,22900.0
2011-04-06 10:55:00,20.49,20.51,20.47,20.49,20100.0,17.7872,17.8045,17.7698,17.7872,20100.0
2011-04-06 11:00:00,20.48,20.49,20.48,20.48,8300.0,17.7785,17.7872,17.7785,17.7785,8300.0
2011-04-06 11:05:00,20.48,20.48,20.44,20.45,24600.0,17.7785,17.7785,17.7438,17.7524,24600.0
2011-04-06 11:10:00,20.44,20.46,20.44,20.45,15200.0,17.7438,17.7611,17.7438,17.7524,15200.0
2011-04-06 11:15:00,20.45,20.48,20.45,20.46,36000.0,17.7524,17.7785,17.7524,17.7611,36000.0
2011-04-06 11:20:00,20.46,20.47,20.43,20.44,34200.0,17.7611,17.7698,17.7351,17.7438,34200.0
2011-04-06 11:25:00,20.43,20.44,20.37,20.42,34900.0,17.7351,17.7438,17.683,17.7264,34900.0
2011-04-06 11:30:00,20.42,20.44,20.38,20.42,21800.0,17.7264,17.7438,17.6917,17.7264,21800.0
2011-04-06 11:35:00,20.42,20.44,20.41,20.44,15300.0,17.7264,17.7438,17.7177,17.7438,15300.0
2011-04-06 11:40:00,20.43,20.44,20.4,20.4,20900.0,17.7351,17.7438,17.709,17.709,20900.0
2011-04-06 11:45:00,20.4,20.42,20.4,20.41,22000.0,17.709,17.7264,17.709,17.7177,22000.0
2011-04-06 11:50:00,20.41,20.42,20.4,20.41,21800.0,17.7177,17.7264,17.709,17.7177,21800.0
2011-04-06 11:55:00,20.41,20.42,20.36,20.36,24400.0,17.7177,17.7264,17.6743,17.6743,24400.0
2011-04-06 12:00:00,20.37,20.37,20.35,20.35,24700.0,17.683,17.683,17.6656,17.6656,24700.0
2011-04-06 12:05:00,20.35,20.36,20.3,20.3,46400.0,17.6656,17.6743,17.6222,17.6222,46400.0
2011-04-06 12:10:00,20.29,20.34,20.28,20.34,36800.0,17.6135,17.6569,17.6049,17.6569,36800.0
2011-04-06 12:15:00,20.35,20.36,20.3,20.3,27400.0,17.6656,17.6743,17.6222,17.6222,27400.0
2011-04-06 12:20:00,20.3,20.31,20.28,20.31,24100.0,17.6222,17.6309,17.6049,17.6309,24100.0
2011-04-06 12:25:00,20.3,20.31,20.28,20.28,27400.0,17.6222,17.6309,17.6049,17.6049,27400.0
2011-04-06 12:30:00,20.29,20.29,20.24,20.27,48700.0,17.6135,17.6135,17.5701,17.5962,48700.0
2011-04-06 12:35:00,20.26,20.27,20.22,20.25,48000.0,17.5875,17.5962,17.5528,17.5788,48000.0
2011-04-06 12:40:00,20.25,20.25,20.24,20.24,19200.0,17.5788,17.5788,17.5701,17.5701,19200.0
2011-04-06 12:45:00,20.24,20.25,20.21,20.21,71800.0,17.5701,17.5788,17.5441,17.5441,71800.0
2011-04-06 12:50:00,20.22,20.22,20.21,20.22,12500.0,17.5528,17.5528,17.5441,17.5528,12500.0
2011-04-06 12:55:00,20.21,20.24,20.2,20.23,39600.0,17.5441,17.5701,17.5354,17.5615,39600.0
2011-04-06 13:00:00,20.23,20.25,20.23,20.25,30400.0,17.5615,17.5788,17.5615,17.5788,30400.0
2011-04-06 13:05:00,20.24,20.29,20.24,20.28,30400.0,17.5701,17.6135,17.5701,17.6049,30400.0
2011-04-06 13:10:00,20.29,20.33,20.28,20.33,38200.0,17.6135,17.6483,17.6049,17.6483,38200.0
2011-04-06 13:15:00,20.33,20.4,20.32,20.4,49500.0,17.6483,17.709,17.6396,17.709,49500.0
2011-04-06 13:20:00,20.4,20.44,20.39,20.44,21300.0,17.709,17.7438,17.7004,17.7438,21300.0
2011-04-06 13:25:00,20.44,20.46,20.42,20.45,46300.0,17.7438,17.7611,17.7264,17.7524,46300.0
2011-04-06 13:30:00,20.44,20.45,20.38,20.42,77300.0,17.7438,17.7524,17.6917,17.7264,77300.0
2011-04-06 13:35:00,20.42,20.45,20.42,20.45,7900.0,17.7264,17.7524,17.7264,17.7524,7900.0
2011-04-06 13:40:00,20.45,20.45,20.44,20.44,12300.0,17.7524,17.7524,17.7438,17.7438,12300.0
2011-04-06 13:45:00,20.45,20.47,20.44,20.44,24500.0,17.7524,17.7698,17.7438,17.7438,24500.0
2011-04-06 13:50:00,20.44,20.45,20.42,20.42,16100.0,17.7438,17.7524,17.7264,17.7264,16100.0
2011-04-06 13:55:00,20.42,20.43,20.39,20.4,27600.0,17.7264,17.7351,17.7004,17.709,27600.0
2011-04-06 14:00:00,20.39,20.4,20.38,20.39,20000.0,17.7004,17.709,17.6917,17.7004,20000.0
2011-04-06 14:05:00,20.4,20.4,20.37,20.39,41900.0,17.709,17.709,17.683,17.7004,41900.0
2011-04-06 14:10:00,20.39,20.4,20.38,20.4,27100.0,17.7004,17.709,17.6917,17.709,27100.0
2011-04-06 14:15:00,20.41,20.42,20.4,20.41,32500.0,17.7177,17.7264,17.709,17.7177,32500.0
2011-04-06 14:20:00,20.41,20.41,20.37,20.38,17300.0,17.7177,17.7177,17.683,17.6917,17300.0
2011-04-06 14:25:00,20.38,20.41,20.37,20.41,18000.0,17.6917,17.7177,17.683,17.7177,18000.0
2011-04-06 14:30:00,20.41,20.42,20.4,20.42,62800.0,17.7177,17.7264,17.709,17.7264,62800.0
2011-04-06 14:35:00,20.42,20.42,20.41,20.42,11500.0,17.7264,17.7264,17.7177,17.7264,11500.0
2011-04-06 14:40:00,20.42,20.45,20.41,20.44,35000.0,17.7264,17.7524,17.7177,17.7438,35000.0
2011-04-06 14:45:00,20.44,20.45,20.44,20.44,21300.0,17.7438,17.7524,17.7438,17.7438,21300.0
2011-04-06 14:50:00,20.45,20.47,20.43,20.43,43400.0,17.7524,17.7698,17.7351,17.7351,43400.0
2011-04-06 14:55:00,20.44,20.48,20.43,20.47,25800.0,17.7438,17.7785,17.7351,17.7698,25800.0
2011-04-06 15:00:00,20.48,20.49,20.44,20.47,57400.0,17.7785,17.7872,17.7438,17.7698,57400.0
2011-04-06 15:05:00,20.47,20.47,20.46,20.46,17300.0,17.7698,17.7698,17.7611,17.7611,17300.0
2011-04-06 15:10:00,20.46,20.47,20.44,20.44,32500.0,17.7611,17.7698,17.7438,17.7438,32500.0
2011-04-06 15:15:00,20.44,20.46,20.4,20.44,118800.0,17.7438,17.7611,17.709,17.7438,118800.0
2011-04-06 15:20:00,20.44,20.45,20.39,20.4,63400.0,17.7438,17.7524,17.7004,17.709,63400.0
2011-04-06 15:25:00,20.41,20.42,20.4,20.41,33800.0,17.7177,17.7264,17.709,17.7177,33800.0
2011-04-06 15:30:00,20.42,20.42,20.39,20.41,37900.0,17.7264,17.7264,17.7004,17.7177,37900.0
2011-04-06 15:35:00,20.4,20.42,20.38,20.42,55700.0,17.709,17.7264,17.6917,17.7264,55700.0
2011-04-06 15:40:00,20.42,20.43,20.41,20.42,34300.0,17.7264,17.7351,17.7177,17.7264,34300.0
2011-04-06 15:45:00,20.43,20.46,20.43,20.44,124300.0,17.7351,17.7611,17.7351,17.7438,124300.0
2011-04-06 15:50:00,20.44,20.45,20.38,20.43,154300.0,17.7438,17.7524,17.6917,17.7351,154300.0
2011-04-06 15:55:00,20.43,20.45,20.35,20.39,193600.0,17.7351,17.7524,17.6656,17.7004,193600.0
2011-04-07 09:30:00,20.95,20.99,20.69,20.85,131000.0,18.1865,18.2212,17.9608,18.0997,131000.0
2011-04-07 09:35:00,20.85,20.94,20.73,20.78,101000.0,18.0997,18.1778,17.9955,18.0389,101000.0
2011-04-07 09:40:00,20.78,21.0,20.77,20.97,125800.0,18.0389,18.2299,18.0302,18.2038,125800.0
2011-04-07 09:45:00,20.96,21.04,20.87,20.91,155700.0,18.1952,18.2646,18.117,18.1518,155700.0
2011-04-07 09:50:00,20.9,20.99,20.89,20.99,37500.0,18.1431,18.2212,18.1344,18.2212,37500.0
2011-04-07 09:55:00,20.99,21.09,20.97,21.06,109900.0,18.2212,18.308,18.2038,18.282,109900.0
2011-04-07 10:00:00,21.05,21.19,21.05,21.16,122200.0,18.2733,18.3948,18.2733,18.3688,122200.0
2011-04-07 10:05:00,21.16,21.21,21.1,21.1,75500.0,18.3688,18.4122,18.3167,18.3167,75500.0
2011-04-07 10:10:00,21.09,21.3,21.06,21.29,117400.0,18.308,18.4903,18.282,18.4816,117400.0
2011-04-07 10:15:00,21.29,21.3,21.15,21.25,94500.0,18.4816,18.4903,18.3601,18.4469,94500.0
2011-04-07 10:20:00,21.26,21.44,21.24,21.42,142600.0,18.4556,18.6118,18.4382,18.5945,142600.0
2011-04-07 10:25:00,21.42,21.47,21.38,21.4,105600.0,18.5945,18.6379,18.5598,18.5771,105600.0
2011-04-07 10:30:00,21.39,21.4,21.23,21.34,144100.0,18.5684,18.5771,18.4295,18.525,144100.0
2011-04-07 10:35:00,21.35,21.4,21.29,21.35,110600.0,18.5337,18.5771,18.4816,18.5337,110600.0
2011-04-07 10:40:00,21.35,21.36,21.17,21.3,128300.0,18.5337,18.5424,18.3775,18.4903,128300.0
2011-04-07 10:45:00,21.3,21.37,21.21,21.35,180700.0,18.4903,18.5511,18.4122,18.5337,180700.0
2011-04-07 10:50:00,21.35,21.4,21.27,21.3,140400.0,18.5337,18.5771,18.4643,18.4903,140400.0
2011-04-07 10:55:00,21.3,21.31,21.14,21.27,75200.0,18.4903,18.499,18.3514,18.4643,75200.0
2011-04-07 11:00:00,21.27,21.29,21.19,21.27,116000.0,18.4643,18.4816,18.3948,18.4643,116000.0
2011-04-07 11:05:00,21.26,21.38,21.26,21.36,67600.0,18.4556,18.5598,18.4556,18.5424,67600.0
2011-04-07 11:10:00,21.35,21.39,21.32,21.35,50400.0,18.5337,18.5684,18.5077,18.5337,50400.0
2011-04-07 11:15:00,21.35,21.37,21.33,21.37,25700.0,18.5337,18.5511,18.5164,18.5511,25700.0
2011-04-07 11:20:00,21.37,21.5,21.36,21.47,125600.0,18.5511,18.6639,18.5424,18.6379,125600.0
2011-04-07 11:25:00,21.47,21.48,21.4,21.41,89800.0,18.6379,18.6466,18.5771,18.5858,89800.0
2011-04-07 11:30:00,21.42,21.42,21.3,21.3,57000.0,18.5945,18.5945,18.4903,18.4903,57000.0
2011-04-07 11:35:00,21.3,21.4,21.3,21.39,48500.0,18.4903,18.5771,18.4903,18.5684,48500.0
2011-04-07 11:40:00,21.39,21.42,21.38,21.42,36900.0,18.5684,18.5945,18.5598,18.5945,36900.0
2011-04-07 11:45:00,21.42,21.42,21.36,21.38,31800.0,18.5945,18.5945,18.5424,18.5598,31800.0
2011-04-07 11:50:00,21.39,21.4,21.28,21.36,43900.0,18.5684,18.5771,18.473,18.5424,43900.0
2011-04-07 11:55:00,21.36,21.5,21.35,21.5,46200.0,18.5424,18.6639,18.5337,18.6639,46200.0
2011-04-07 12:00:00,21.49,21.49,21.43,21.48,79300.0,18.6553,18.6553,18.6032,18.6466,79300.0
2011-04-07 12:05:00,21.49,21.53,21.47,21.53,101300.0,18.6553,18.69,18.6379,18.69,101300.0
2011-04-07 12:10:00,21.53,21.59,21.52,21.59,45100.0,18.69,18.7421,18.6813,18.7421,45100.0
2011-04-07 12:15:00,21.59,21.61,21.56,21.57,58900.0,18.7421,18.7594,18.716,18.7247,58900.0
2011-04-07 12:20:00,21.57,21.58,21.53,21.57,48800.0,18.7247,18.7334,18.69,18.7247,48800.0
2011-04-07 12:25:00,21.57,21.61,21.54,21.61,41300.0,18.7247,18.7594,18.6987,18.7594,41300.0
2011-04-07 12:30:00,21.61,21.67,21.59,21.67,51600.0,18.7594,18.8115,18.7421,18.8115,51600.0
2011-04-07 12:35:00,21.67,21.7,21.65,21.69,37000.0,18.8115,18.8376,18.7941,18.8289,37000.0
2011-04-07 12:40:00,21.69,21.71,21.64,21.66,71400.0,18.8289,18.8462,18.7855,18.8028,71400.0
2011-04-07 12:45:00,21.66,21.69,21.63,21.63,31800.0,18.8028,18.8289,18.7768,18.7768,31800.0
2011-04-07 12:50:00,21.63,21.7,21.62,21.67,28000.0,18.7768,18.8376,18.7681,18.8115,28000.0
2011-04-07 12:55:00,21.68,21.71,21.65,21.71,45700.0,18.8202,18.8462,18.7941,18.8462,45700.0
2011-04-07 13:00:00,21.7,21.72,21.67,21.7,51700.0,18.8376,18.8549,18.8115,18.8376,51700.0
2011-04-07 13:05:00,21.71,21.71,21.67,21.7,41300.0,18.8462,18.8462,18.8115,18.8376,41300.0
2011-04-07 13:10:00,21.7,21.72,21.64,21.65,57900.0,18.8376,18.8549,18.7855,18.7941,57900.0
2011-04-07 13:15:00,21.65,21.71,21.64,21.64,37200.0,18.7941,18.8462,18.7855,18.7855,37200.0
2011-04-07 13:20:00,21.64,21.69,21.62,21.68,48800.0,18.7855,18.8289,18.7681,18.8202,48800.0
2011-04-07 13:25:00,21.69,21.69,21.66,21.66,50300.0,18.8289,18.8289,18.8028,18.8028,50300.0
2011-04-07 13:30:00,21.65,21.65,21.55,21.63,77500.0,18.7941,18.7941,18.7073,18.7768,77500.0
2011-04-07 13:35:00,21.63,21.64,21.58,21.61,43600.0,18.7768,18.7855,18.7334,18.7594,43600.0
2011-04-07 13:40:00,21.61,21.67,21.61,21.67,36200.0,18.7594,18.8115,18.7594,18.8115,36200.0
2011-04-07 13:45:00,21.67,21.7,21.67,21.7,36300.0,18.8115,18.8376,18.8115,18.8376,36300.0
2011-04-07 13:50:00,21.7,21.72,21.68,21.7,55800.0,18.8376,18.8549,18.8202,18.8376,55800.0
2011-04-07 13:55:00,21.7,21.74,21.69,21.73,76200.0,18.8376,18.8723,18.8289,18.8636,76200.0
2011-04-07 14:00:00,21.73,21.84,21.73,21.78,76800.0,18.8636,18.9591,18.8636,18.907,76800.0
2011-04-07 14:05:00,21.79,21.83,21.77,21.8,48400.0,18.9157,18.9504,18.8983,18.9244,48400.0
2011-04-07 14:10:00,21.8,21.8,21.77,21.77,32400.0,18.9244,18.9244,18.8983,18.8983,32400.0
2011-04-07 14:15:00,21.78,21.8,21.77,21.78,47000.0,18.907,18.9244,18.8983,18.907,47000.0
2011-04-07 14:20:00,21.78,21.82,21.78,21.8,52900.0,18.907,18.9417,18.907,18.9244,52900.0
2011-04-07 14:25:00,21.8,21.8,21.75,21.77,60100.0,18.9244,18.9244,18.881,18.8983,60100.0
2011-04-07 14:30:00,21.76,21.8,21.76,21.79,53600.0,18.8896,18.9244,18.8896,18.9157,53600.0
2011-04-07 14:35:00,21.79,21.79,21.78,21.79,34600.0,18.9157,18.9157,18.907,18.9157,34600.0
2011-04-07 14:40:00,21.79,21.79,21.71,21.73,85700.0,18.9157,18.9157,18.8462,18.8636,85700.0
2011-04-07 14:45:00,21.73,21.74,21.73,21.74,26600.0,18.8636,18.8723,18.8636,18.8723,26600.0
2011-04-07 14:50:00,21.74,21.74,21.68,21.74,65300.0,18.8723,18.8723,18.8202,18.8723,65300.0
2011-04-07 14:55:00,21.73,21.74,21.69,21.73,58300.0,18.8636,18.8723,18.8289,18.8636,58300.0
2011-04-07 15:00:00,21.73,21.73,21.71,21.71,84600.0,18.8636,18.8636,18.8462,18.8462,84600.0
2011-04-07 15:05:00,21.71,21.73,21.69,21.71,144000.0,18.8462,18.8636,18.8289,18.8462,144000.0
2011-04-07 15:10:00,21.71,21.73,21.71,21.73,47900.0,18.8462,18.8636,18.8462,18.8636,47900.0
2011-04-07 15:15:00,21.73,21.73,21.69,21.72,118300.0,18.8636,18.8636,18.8289,18.8549,118300.0
2011-04-07 15:20:00,21.72,21.73,21.66,21.66,112200.0,18.8549,18.8636,18.8028,18.8028,112200.0
2011-04-07 15:25:00,21.66,21.68,21.61,21.67,102300.0,18.8028,18.8202,18.7594,18.8115,102300.0
2011-04-07 15:30:00,21.67,21.72,21.63,21.65,142500.0,18.8115,18.8549,18.7768,18.7941,142500.0
2011-04-07 15:35:00,21.65,21.66,21.59,21.6,165300.0,18.7941,18.8028,18.7421,18.7507,165300.0
2011-04-07 15:40:00,21.59,21.61,21.53,21.56,226300.0,18.7421,18.7594,18.69,18.716,226300.0
2011-04-07 15:45:00,21.56,21.65,21.54,21.64,163200.0,18.716,18.7941,18.6987,18.7855,163200.0
2011-04-07 15:50:00,21.64,21.73,21.64,21.73,226500.0,18.7855,18.8636,18.7855,18.8636,226500.0
2011-04-07 15:55:00,21.73,21.84,21.72,21.84,377400.0,18.8636,18.9591,18.8549,18.9591,377400.0
2011-04-08 09:30:00,21.88,21.99,21.66,21.98,119200.0,18.9938,19.0893,18.8028,19.0806,119200.0
2011-04-08 09:35:00,21.99,21.99,21.81,21.81,85500.0,19.0893,19.0893,18.933,18.933,85500.0
2011-04-08 09:40:00,21.81,21.83,21.66,21.66,83800.0,18.933,18.9504,18.8028,18.8028,83800.0
2011-04-08 09:45:00,21.66,21.7,21.61,21.7,52500.0,18.8028,18.8376,18.7594,18.8376,52500.0
2011-04-08 09:50:00,21.69,21.75,21.66,21.67,58800.0,18.8289,18.881,18.8028,18.8115,58800.0
2011-04-08 09:55:00,21.66,21.66,21.61,21.62,52600.0,18.8028,18.8028,18.7594,18.7681,52600.0
2011-04-08 10:00:00,21.63,21.71,21.62,21.71,53800.0,18.7768,18.8462,18.7681,18.8462,53800.0
2011-04-08 10:05:00,21.71,21.72,21.61,21.61,74500.0,18.8462,18.8549,18.7594,18.7594,74500.0
2011-04-08 10:10:00,21.62,21.69,21.61,21.69,31600.0,18.7681,18.8289,18.7594,18.8289,31600.0
2011-04-08 10:15:00,21.69,21.76,21.69,21.72,39500.0,18.8289,18.8896,18.8289,18.8549,39500.0
2011-04-08 10:20:00,21.71,21.77,21.66,21.77,25100.0,18.8462,18.8983,18.8028,18.8983,25100.0
2011-04-08 10:25:00,21.76,21.82,21.74,21.81,28800.0,18.8896,18.9417,18.8723,18.933,28800.0
2011-04-08 10:30:00,21.81,21.88,21.8,21.88,33000.0,18.933,18.9938,18.9244,18.9938,33000.0
2011-04-08 10:35:00,21.88,21.91,21.87,21.91,22700.0,18.9938,19.0198,18.9851,19.0198,22700.0
2011-04-08 10:40:00,21.9,21.91,21.84,21.88,46400.0,19.0112,19.0198,18.9591,18.9938,46400.0
2011-04-08 10:45:00,21.89,21.94,21.84,21.85,68400.0,19.0025,19.0459,18.9591,18.9678,68400.0
2011-04-08 10:50:00,21.84,21.85,21.77,21.8,42100.0,18.9591,18.9678,18.8983,18.9244,42100.0
2011-04-08 10:55:00,21.8,21.82,21.74,21.79,57900.0,18.9244,18.9417,18.8723,18.9157,57900.0
2011-04-08 11:00:00,21.79,21.85,21.77,21.85,27900.0,18.9157,18.9678,18.8983,18.9678,27900.0
2011-04-08 11:05:00,21.85,21.88,21.84,21.87,26100.0,18.9678,18.9938,18.9591,18.9851,26100.0
2011-04-08 11:10:00,21.87,21.9,21.86,21.88,21700.0,18.9851,19.0112,18.9764,18.9938,21700.0
2011-04-08 11:15:00,21.88,21.89,21.84,21.89,25800.0,18.9938,19.0025,18.9591,19.0025,25800.0
2011-04-08 11:20:00,21.89,21.94,21.87,21.91,34600.0,19.0025,19.0459,18.9851,19.0198,34600.0
2011-04-08 11:25:00,21.91,21.95,21.9,21.92,41200.0,19.0198,19.0546,19.0112,19.0285,41200.0
2011-04-08 11:30:00,21.93,21.95,21.91,21.94,47300.0,19.0372,19.0546,19.0198,19.0459,47300.0
2011-04-08 11:35:00,21.95,21.97,21.92,21.92,46300.0,19.0546,19.0719,19.0285,19.0285,46300.0
2011-04-08 11:40:00,21.92,21.93,21.89,21.89,23300.0,19.0285,19.0372,19.0025,19.0025,23300.0
2011-04-08 11:45:00,21.89,21.89,21.83,21.84,17800.0,19.0025,19.0025,18.9504,18.9591,17800.0
2011-04-08 11:50:00,21.84,21.89,21.82,21.86,36400.0,18.9591,19.0025,18.9417,18.9764,36400.0
2011-04-08 11:55:00,21.87,21.88,21.85,21.86,18200.0,18.9851,18.9938,18.9678,18.9764,18200.0
2011-04-08 12:00:00,21.86,21.87,21.85,21.87,16600.0,18.9764,18.9851,18.9678,18.9851,16600.0
2011-04-08 12:05:00,21.88,21.9,21.86,21.86,14600.0,18.9938,19.0112,18.9764,18.9764,14600.0
2011-04-08 12:10:00,21.86,21.87,21.85,21.86,9600.0,18.9764,18.9851,18.9678,18.9764,9600.0
2011-04-08 12:15:00,21.86,21.92,21.85,21.87,39200.0,18.9764,19.0285,18.9678,18.9851,39200.0
2011-04-08 12:20:00,21.87,21.87,21.81,21.82,9400.0,18.9851,18.9851,18.933,18.9417,9400.0
2011-04-08 12:25:00,21.81,21.84,21.8,21.84,21500.0,18.933,18.9591,18.9244,18.9591,21500.0
2011-04-08 12:30:00,21.83,21.84,21.82,21.82,17000.0,18.9504,18.9591,18.9417,18.9417,17000.0
2011-04-08 12:35:00,21.82,21.82,21.78,21.79,15300.0,18.9417,18.9417,18.907,18.9157,15300.0
2011-04-08 12:40:00,21.79,21.84,21.78,21.83,16800.0,18.9157,18.9591,18.907,18.9504,16800.0
2011-04-08 12:45:00,21.83,21.83,21.8,21.82,19900.0,18.9504,18.9504,18.9244,18.9417,19900.0
2011-04-08 12:50:00,21.82,21.82,21.79,21.81,21500.0,18.9417,18.9417,18.9157,18.933,21500.0
2011-04-08 12:55:00,21.8,21.82,21.78,21.79,29500.0,18.9244,18.9417,18.907,18.9157,29500.0
2011-04-08 13:00:00,21.8,21.82,21.79,21.81,9900.0,18.9244,18.9417,18.9157,18.933,9900.0
2011-04-08 13:05:00,21.82,21.82,21.79,21.79,12100.0,18.9417,18.9417,18.9157,18.9157,12100.0
2011-04-08 13:10:00,21.79,21.8,21.75,21.75,13200.0,18.9157,18.9244,18.881,18.881,13200.0
2011-04-08 13:15:00,21.74,21.78,21.74,21.77,11800.0,18.8723,18.907,18.8723,18.8983,11800.0
2011-04-08 13:20:00,21.77,21.8,21.76,21.8,11500.0,18.8983,18.9244,18.8896,18.9244,11500.0
2011-04-08 13:25:00,21.8,21.84,21.78,21.79,65000.0,18.9244,18.9591,18.907,18.9157,65000.0
2011-04-08 13:30:00,21.79,21.82,21.77,21.79,74400.0,18.9157,18.9417,18.8983,18.9157,74400.0
2011-04-08 13:35:00,21.79,21.8,21.77,21.8,16200.0,18.9157,18.9244,18.8983,18.9244,16200.0
2011-04-08 13:40:00,21.79,21.84,21.79,21.83,16700.0,18.9157,18.9591,18.9157,18.9504,16700.0
2011-04-08 13:45:00,21.82,21.83,21.81,21.81,21100.0,18.9417,18.9504,18.933,18.933,21100.0
2011-04-08 13:50:00,21.81,21.82,21.8,21.8,6400.0,18.933,18.9417,18.9244,18.9244,6400.0
2011-04-08 13:55:00,21.8,21.86,21.8,21.85,44800.0,18.9244,18.9764,18.9244,18.9678,44800.0
2011-04-08 14:00:00,21.85,21.85,21.8,21.81,30600.0,18.9678,18.9678,18.9244,18.933,30600.0
2011-04-08 14:05:00,21.82,21.82,21.78,21.79,36100.0,18.9417,18.9417,18.907,18.9157,36100.0
2011-04-08 14:10:00,21.79,21.79,21.72,21.73,87300.0,18.9157,18.9157,18.8549,18.8636,87300.0
2011-04-08 14:15:00,21.72,21.73,21.7,21.71,25600.0,18.8549,18.8636,18.8376,18.8462,25600.0
2011-04-08 14:20:00,21.71,21.71,21.68,21.69,24600.0,18.8462,18.8462,18.8202,18.8289,24600.0
2011-04-08 14:25:00,21.69,21.69,21.66,21.68,28300.0,18.8289,18.8289,18.8028,18.8202,28300.0
2011-04-08 14:30:00,21.68,21.68,21.66,21.66,34400.0,18.8202,18.8202,18.8028,18.8028,34400.0
2011-04-08 14:35:00,21.66,21.66,21.64,21.66,28300.0,18.8028,18.8028,18.7855,18.8028,28300.0
2011-04-08 14:40:00,21.66,21.7,21.65,21.7,44900.0,18.8028,18.8376,18.7941,18.8376,44900.0
2011-04-08 14:45:00,21.7,21.7,21.65,21.65,47100.0,18.8376,18.8376,18.7941,18.7941,47100.0
2011-04-08 14:50:00,21.64,21.64,21.53,21.58,105800.0,18.7855,18.7855,18.69,18.7334,105800.0
2011-04-08 14:55:00,21.57,21.58,21.52,21.57,30300.0,18.7247,18.7334,18.6813,18.7247,30300.0
2011-04-08 15:00:00,21.57,21.58,21.54,21.57,30800.0,18.7247,18.7334,18.6987,18.7247,30800.0
2011-04-08 15:05:00,21.57,21.61,21.56,21.61,40000.0,18.7247,18.7594,18.716,18.7594,40000.0
2011-04-08 15:10:00,21.61,21.62,21.6,21.61,28500.0,18.7594,18.7681,18.7507,18.7594,28500.0
2011-04-08 15:15:00,21.61,21.62,21.58,21.62,55900.0,18.7594,18.7681,18.7334,18.7681,55900.0
2011-04-08 15:20:00,21.62,21.62,21.61,21.62,19700.0,18.7681,18.7681,18.7594,18.7681,19700.0
2011-04-08 15:25:00,21.62,21.62,21.57,21.57,61700.0,18.7681,18.7681,18.7247,18.7247,61700.0
2011-04-08 15:30:00,21.57,21.58,21.57,21.58,49400.0,18.7247,18.7334,18.7247,18.7334,49400.0
2011-04-08 15:35:00,21.57,21.58,21.5,21.52,111800.0,18.7247,18.7334,18.6639,18.6813,111800.0
2011-04-08 15:40:00,21.52,21.54,21.51,21.54,56700.0,18.6813,18.6987,18.6726,18.6987,56700.0
2011-04-08 15:45:00,21.53,21.54,21.51,21.54,112400.0,18.69,18.6987,18.6726,18.6987,112400.0
2011-04-08 15:50:00,21.54,21.56,21.51,21.56,114600.0,18.6987,18.716,18.6726,18.716,114600.0
2011-04-08 15:55:00,21.55,21.57,21.53,21.54,146000.0,18.7073,18.7247,18.69,18.6987,146000.0
2011-04-11 09:30:00,21.56,21.76,21.51,21.76,82000.0,18.716,18.8896,18.6726,18.8896,82000.0
2011-04-11 09:35:00,21.75,21.95,21.72,21.95,47500.0,18.881,19.0546,18.8549,19.0546,47500.0
2011-04-11 09:40:00,21.93,22.0,21.93,21.98,59800.0,19.0372,19.098,19.0372,19.0806,59800.0
2011-04-11 09:45:00,21.98,21.98,21.92,21.95,25000.0,19.0806,19.0806,19.0285,19.0546,25000.0
2011-04-11 09:50:00,21.95,21.96,21.93,21.93,48700.0,19.0546,19.0633,19.0372,19.0372,48700.0
2011-04-11 09:55:00,21.93,21.95,21.86,21.89,27400.0,19.0372,19.0546,18.9764,19.0025,27400.0
2011-04-11 10:00:00,21.89,21.95,21.88,21.93,45000.0,19.0025,19.0546,18.9938,19.0372,45000.0
2011-04-11 10:05:00,21.92,21.93,21.87,21.87,35400.0,19.0285,19.0372,18.9851,18.9851,35400.0
2011-04-11 10:10:00,21.88,21.88,21.84,21.85,19600.0,18.9938,18.9938,18.9591,18.9678,19600.0
2011-04-11 10:15:00,21.85,21.9,21.82,21.83,57300.0,18.9678,19.0112,18.9417,18.9504,57300.0
2011-04-11 10:20:00,21.83,21.83,21.77,21.78,40900.0,18.9504,18.9504,18.8983,18.907,40900.0
2011-04-11 10:25:00,21.79,21.8,21.75,21.75,28700.0,18.9157,18.9244,18.881,18.881,28700.0
2011-04-11 10:30:00,21.76,21.76,21.69,21.71,41000.0,18.8896,18.8896,18.8289,18.8462,41000.0
2011-04-11 10:35:00,21.71,21.75,21.7,21.72,21400.0,18.8462,18.881,18.8376,18.8549,21400.0
2011-04-11 10:40:00,21.71,21.77,21.71,21.75,24100.0,18.8462,18.8983,18.8462,18.881,24100.0
2011-04-11 10:45:00,21.76,21.77,21.73,21.76,14900.0,18.8896,18.8983,18.8636,18.8896,14900.0
2011-04-11 10:50:00,21.77,21.77,21.74,21.77,16100.0,18.8983,18.8983,18.8723,18.8983,16100.0
2011-04-11 10:55:00,21.77,21.77,21.73,21.75,27000.0,18.8983,18.8983,18.8636,18.881,27000.0
2011-04-11 11:00:00,21.76,21.8,21.76,21.8,15500.0,18.8896,18.9244,18.8896,18.9244,15500.0
2011-04-11 11:05:00,21.8,21.85,21.8,21.84,20000.0,18.9244,18.9678,18.9244,18.9591,20000.0
2011-04-11 11:10:00,21.84,21.87,21.83,21.87,11300.0,18.9591,18.9851,18.9504,18.9851,11300.0
2011-04-11 11:15:00,21.87,21.9,21.86,21.89,13700.0,18.9851,19.0112,18.9764,19.0025,13700.0
2011-04-11 11:20:00,21.89,21.89,21.84,21.84,22100.0,19.0025,19.0025,18.9591,18.9591,22100.0
2011-04-11 11:25:00,21.84,21.85,21.83,21.83,9700.0,18.9591,18.9678,18.9504,18.9504,9700.0
2011-04-11 11:30:00,21.83,21.84,21.82,21.83,14100.0,18.9504,18.9591,18.9417,18.9504,14100.0
2011-04-11 11:35:00,21.83,21.84,21.8,21.81,21800.0,18.9504,18.9591,18.9244,18.933,21800.0
2011-04-11 11:40:00,21.81,21.85,21.8,21.85,21100.0,18.933,18.9678,18.9244,18.9678,21100.0
2011-04-11 11:45:00,21.84,21.85,21.83,21.84,9300.0,18.9591,18.9678,18.9504,18.9591,9300.0
2011-04-11 11:50:00,21.84,21.85,21.83,21.84,12000.0,18.9591,18.9678,18.9504,18.9591,12000.0
2011-04-11 11:55:00,21.85,21.85,21.8,21.8,12500.0,18.9678,18.9678,18.9244,18.9244,12500.0
2011-04-11 12:00:00,21.8,21.82,21.79,21.82,16300.0,18.9244,18.9417,18.9157,18.9417,16300.0
2011-04-11 12:05:00,21.81,21.82,21.8,21.8,14200.0,18.933,18.9417,18.9244,18.9244,14200.0
2011-04-11 12:10:00,21.8,21.8,21.79,21.8,7900.0,18.9244,18.9244,18.9157,18.9244,7900.0
2011-04-11 12:15:00,21.79,21.8,21.76,21.76,15100.0,18.9157,18.9244,18.8896,18.8896,15100.0
2011-04-11 12:20:00,21.76,21.77,21.76,21.76,2600.0,18.8896,18.8983,18.8896,18.8896,2600.0
2011-04-11 12:25:00,21.76,21.78,21.76,21.78,14300.0,18.8896,18.907,18.8896,18.907,14300.0
2011-04-11 12:30:00,21.78,21.78,21.75,21.75,9700.0,18.907,18.907,18.881,18.881,9700.0
2011-04-11 12:35:00,21.75,21.75,21.69,21.69,21200.0,18.881,18.881,18.8289,18.8289,21200.0
2011-04-11 12:40:00,21.7,21.71,21.69,21.69,21100.0,18.8376,18.8462,18.8289,18.8289,21100.0
2011-04-11 12:45:00,21.69,21.7,21.68,21.69,6900.0,18.8289,18.8376,18.8202,18.8289,6900.0
2011-04-11 12:50:00,21.68,21.7,21.67,21.68,10600.0,18.8202,18.8376,18.8115,18.8202,10600.0
2011-04-11 12:55:00,21.67,21.68,21.67,21.68,9600.0,18.8115,18.8202,18.8115,18.8202,9600.0
2011-04-11 13:00:00,21.67,21.68,21.65,21.68,36500.0,18.8115,18.8202,18.7941,18.8202,36500.0
2011-04-11 13:05:00,21.67,21.69,21.67,21.68,39500.0,18.8115,18.8289,18.8115,18.8202,39500.0
2011-04-11 13:10:00,21.67,21.68,21.65,21.67,10500.0,18.8115,18.8202,18.7941,18.8115,10500.0
2011-04-11 13:15:00,21.66,21.67,21.64,21.66,13700.0,18.8028,18.8115,18.7855,18.8028,13700.0
2011-04-11 13:20:00,21.67,21.68,21.66,21.66,10800.0,18.8115,18.8202,18.8028,18.8028,10800.0
2011-04-11 13:25:00,21.66,21.68,21.66,21.67,10700.0,18.8028,18.8202,18.8028,18.8115,10700.0
2011-04-11 13:30:00,21.67,21.68,21.65,21.66,7800.0,18.8115,18.8202,18.7941,18.8028,7800.0
2011-04-11 13:35:00,21.66,21.68,21.65,21.67,13900.0,18.8028,18.8202,18.7941,18.8115,13900.0
2011-04-11 13:40:00,21.67,21.68,21.67,21.67,10100.0,18.8115,18.8202,18.8115,18.8115,10100.0
2011-04-11 13:45:00,21.67,21.68,21.67,21.68,6200.0,18.8115,18.8202,18.8115,18.8202,6200.0
2011-04-11 13:50:00,21.67,21.69,21.67,21.69,35700.0,18.8115,18.8289,18.8115,18.8289,35700.0
2011-04-11 13:55:00,21.68,21.7,21.66,21.67,17500.0,18.8202,18.8376,18.8028,18.8115,17500.0
2011-04-11 14:00:00,21.68,21.69,21.67,21.68,24900.0,18.8202,18.8289,18.8115,18.8202,24900.0
2011-04-11 14:05:00,21.68,21.69,21.66,21.67,19300.0,18.8202,18.8289,18.8028,18.8115,19300.0
2011-04-11 14:10:00,21.68,21.68,21.65,21.68,13200.0,18.8202,18.8202,18.7941,18.8202,13200.0
2011-04-11 14:15:00,21.67,21.68,21.65,21.66,49500.0,18.8115,18.8202,18.7941,18.8028,49500.0
2011-04-11 14:20:00,21.65,21.67,21.65,21.66,26200.0,18.7941,18.8115,18.7941,18.8028,26200.0
2011-04-11 14:25:00,21.66,21.67,21.65,21.65,22500.0,18.8028,18.8115,18.7941,18.7941,22500.0
2011-04-11 14:30:00,21.65,21.67,21.64,21.65,43900.0,18.7941,18.8115,18.7855,18.7941,43900.0
2011-04-11 14:35:00,21.65,21.65,21.64,21.64,16700.0,18.7941,18.7941,18.7855,18.7855,16700.0
2011-04-11 14:40:00,21.65,21.65,21.64,21.65,8000.0,18.7941,18.7941,18.7855,18.7941,8000.0
2011-04-11 14:45:00,21.64,21.65,21.62,21.64,23400.0,18.7855,18.7941,18.7681,18.7855,23400.0
2011-04-11 14:50:00,21.64,21.67,21.64,21.66,18000.0,18.7855,18.8115,18.7855,18.8028,18000.0
2011-04-11 14:55:00,21.66,21.67,21.6,21.62,47000.0,18.8028,18.8115,18.7507,18.7681,47000.0
2011-04-11 15:00:00,21.62,21.63,21.57,21.61,30400.0,18.7681,18.7768,18.7247,18.7594,30400.0
2011-04-11 15:05:00,21.61,21.64,21.58,21.58,44700.0,18.7594,18.7855,18.7334,18.7334,44700.0
2011-04-11 15:10:00,21.58,21.59,21.57,21.58,13400.0,18.7334,18.7421,18.7247,18.7334,13400.0
2011-04-11 15:15:00,21.59,21.59,21.54,21.56,46200.0,18.7421,18.7421,18.6987,18.716,46200.0
2011-04-11 15:20:00,21.55,21.56,21.54,21.55,40200.0,18.7073,18.716,18.6987,18.7073,40200.0
2011-04-11 15:25:00,21.55,21.55,21.51,21.52,40000.0,18.7073,18.7073,18.6726,18.6813,40000.0
2011-04-11 15:30:00,21.52,21.55,21.52,21.55,37300.0,18.6813,18.7073,18.6813,18.7073,37300.0
2011-04-11 15:35:00,21.55,21.55,21.51,21.51,61200.0,18.7073,18.7073,18.6726,18.6726,61200.0
2011-04-11 15:40:00,21.51,21.52,21.48,21.5,100900.0,18.6726,18.6813,18.6466,18.6639,100900.0
2011-04-11 15:45:00,21.5,21.5,21.47,21.5,111800.0,18.6639,18.6639,18.6379,18.6639,111800.0
2011-04-11 15:50:00,21.5,21.51,21.47,21.5,83000.0,18.6639,18.6726,18.6379,18.6639,83000.0
2011-04-11 15:55:00,21.5,21.53,21.49,21.53,120200.0,18.6639,18.69,18.6553,18.69,120200.0
2011-04-12 09:30:00,21.46,21.59,21.39,21.39,30700.0,18.6292,18.7421,18.5684,18.5684,30700.0
2011-04-12 09:35:00,21.39,21.67,21.39,21.67,46500.0,18.5684,18.8115,18.5684,18.8115,46500.0
2011-04-12 09:40:00,21.67,21.74,21.62,21.74,35200.0,18.8115,18.8723,18.7681,18.8723,35200.0
2011-04-12 09:45:00,21.74,21.81,21.72,21.75,28000.0,18.8723,18.933,18.8549,18.881,28000.0
2011-04-12 09:50:00,21.76,21.78,21.73,21.75,26400.0,18.8896,18.907,18.8636,18.881,26400.0
2011-04-12 09:55:00,21.75,21.77,21.71,21.74,31500.0,18.881,18.8983,18.8462,18.8723,31500.0
2011-04-12 10:00:00,21.72,21.73,21.65,21.67,27700.0,18.8549,18.8636,18.7941,18.8115,27700.0
2011-04-12 10:05:00,21.66,21.67,21.59,21.59,22500.0,18.8028,18.8115,18.7421,18.7421,22500.0
2011-04-12 10:10:00,21.59,21.64,21.58,21.64,18300.0,18.7421,18.7855,18.7334,18.7855,18300.0
2011-04-12 10:15:00,21.64,21.65,21.63,21.65,19900.0,18.7855,18.7941,18.7768,18.7941,19900.0
2011-04-12 10:20:00,21.64,21.65,21.61,21.62,16900.0,18.7855,18.7941,18.7594,18.7681,16900.0
2011-04-12 10:25:00,21.62,21.65,21.61,21.65,23200.0,18.7681,18.7941,18.7594,18.7941,23200.0
2011-04-12 10:30:00,21.64,21.64,21.63,21.63,6100.0,18.7855,18.7855,18.7768,18.7768,6100.0
2011-04-12 10:35:00,21.64,21.65,21.59,21.6,21100.0,18.7855,18.7941,18.7421,18.7507,21100.0
2011-04-12 10:40:00,21.6,21.6,21.57,21.58,9100.0,18.7507,18.7507,18.7247,18.7334,9100.0
2011-04-12 10:45:00,21.57,21.57,21.53,21.57,20200.0,18.7247,18.7247,18.69,18.7247,20200.0
2011-04-12 10:50:00,21.58,21.63,21.57,21.61,21000.0,18.7334,18.7768,18.7247,18.7594,21000.0
2011-04-12 10:55:00,21.62,21.64,21.56,21.58,45900.0,18.7681,18.7855,18.716,18.7334,45900.0
2011-04-12 11:00:00,21.57,21.63,21.57,21.61,9800.0,18.7247,18.7768,18.7247,18.7594,9800.0
2011-04-12 11:05:00,21.61,21.65,21.6,21.65,15500.0,18.7594,18.7941,18.7507,18.7941,15500.0
2011-04-12 11:10:00,21.64,21.66,21.63,21.64,19000.0,18.7855,18.8028,18.7768,18.7855,19000.0
2011-04-12 11:15:00,21.64,21.65,21.6,21.6,9000.0,18.7855,18.7941,18.7507,18.7507,9000.0
2011-04-12 11:20:00,21.59,21.64,21.59,21.63,13000.0,18.7421,18.7855,18.7421,18.7768,13000.0
2011-04-12 11:25:00,21.62,21.68,21.62,21.66,49000.0,18.7681,18.8202,18.7681,18.8028,49000.0
2011-04-12 11:30:00,21.65,21.67,21.64,21.65,21900.0,18.7941,18.8115,18.7855,18.7941,21900.0
2011-04-12 11:35:00,21.65,21.69,21.65,21.69,22600.0,18.7941,18.8289,18.7941,18.8289,22600.0
2011-04-12 11:40:00,21.69,21.7,21.68,21.7,9000.0,18.8289,18.8376,18.8202,18.8376,9000.0
2011-04-12 11:45:00,21.69,21.7,21.68,21.68,11900.0,18.8289,18.8376,18.8202,18.8202,11900.0
2011-04-12 11:50:00,21.68,21.69,21.67,21.68,25500.0,18.8202,18.8289,18.8115,18.8202,25500.0
2011-04-12 11:55:00,21.68,21.69,21.66,21.67,24400.0,18.8202,18.8289,18.8028,18.8115,24400.0
2011-04-12 12:00:00,21.67,21.68,21.64,21.64,19200.0,18.8115,18.8202,18.7855,18.7855,19200.0
2011-04-12 12:05:00,21.64,21.67,21.64,21.64,25000.0,18.7855,18.8115,18.7855,18.7855,25000.0
2011-04-12 12:10:00,21.65,21.65,21.64,21.65,12800.0,18.7941,18.7941,18.7855,18.7941,12800.0
2011-04-12 12:15:00,21.65,21.65,21.64,21.65,19400.0,18.7941,18.7941,18.7855,18.7941,19400.0
2011-04-12 12:20:00,21.65,21.65,21.64,21.65,6600.0,18.7941,18.7941,18.7855,18.7941,6600.0
2011-04-12 12:25:00,21.65,21.67,21.64,21.65,37500.0,18.7941,18.8115,18.7855,18.7941,37500.0
2011-04-12 12:30:00,21.64,21.65,21.63,21.64,5800.0,18.7855,18.7941,18.7768,18.7855,5800.0
2011-04-12 12:35:00,21.63,21.65,21.63,21.64,6600.0,18.7768,18.7941,18.7768,18.7855,6600.0
2011-04-12 12:40:00,21.64,21.66,21.64,21.66,21200.0,18.7855,18.8028,18.7855,18.8028,21200.0
2011-04-12 12:45:00,21.65,21.68,21.65,21.68,12000.0,18.7941,18.8202,18.7941,18.8202,12000.0
2011-04-12 12:50:00,21.67,21.69,21.66,21.68,10500.0,18.8115,18.8289,18.8028,18.8202,10500.0
2011-04-12 12:55:00,21.67,21.67,21.64,21.64,16000.0,18.8115,18.8115,18.7855,18.7855,16000.0
2011-04-12 13:00:00,21.65,21.66,21.64,21.65,6200.0,18.7941,18.8028,18.7855,18.7941,6200.0
2011-04-12 13:05:00,21.64,21.66,21.64,21.66,11000.0,18.7855,18.8028,18.7855,18.8028,11000.0
2011-04-12 13:10:00,21.65,21.66,21.64,21.65,11500.0,18.7941,18.8028,18.7855,18.7941,11500.0
2011-04-12 13:15:00,21.64,21.66,21.64,21.64,11100.0,18.7855,18.8028,18.7855,18.7855,11100.0
2011-04-12 13:20:00,21.64,21.65,21.64,21.65,6700.0,18.7855,18.7941,18.7855,18.7941,6700.0
2011-04-12 13:25:00,21.65,21.67,21.64,21.67,13700.0,18.7941,18.8115,18.7855,18.8115,13700.0
2011-04-12 13:30:00,21.67,21.68,21.67,21.68,11700.0,18.8115,18.8202,18.8115,18.8202,11700.0
2011-04-12 13:35:00,21.68,21.69,21.67,21.67,24700.0,18.8202,18.8289,18.8115,18.8115,24700.0
2011-04-12 13:40:00,21.66,21.7,21.66,21.7,13300.0,18.8028,18.8376,18.8028,18.8376,13300.0
2011-04-12 13:45:00,21.7,21.71,21.68,21.71,18300.0,18.8376,18.8462,18.8202,18.8462,18300.0
2011-04-12 13:50:00,21.7,21.71,21.7,21.71,5900.0,18.8376,18.8462,18.8376,18.8462,5900.0
2011-04-12 13:55:00,21.7,21.71,21.69,21.7,62600.0,18.8376,18.8462,18.8289,18.8376,62600.0
2011-04-12 14:00:00,21.69,21.7,21.68,21.69,12100.0,18.8289,18.8376,18.8202,18.8289,12100.0
2011-04-12 14:05:00,21.69,21.72,21.69,21.71,40600.0,18.8289,18.8549,18.8289,18.8462,40600.0
2011-04-12 14:10:00,21.71,21.72,21.67,21.67,17900.0,18.8462,18.8549,18.8115,18.8115,17900.0
2011-04-12 14:15:00,21.67,21.7,21.66,21.67,16600.0,18.8115,18.8376,18.8028,18.8115,16600.0
2011-04-12 14:20:00,21.67,21.73,21.67,21.71,47700.0,18.8115,18.8636,18.8115,18.8462,47700.0
2011-04-12 14:25:00,21.71,21.74,21.71,21.73,14800.0,18.8462,18.8723,18.8462,18.8636,14800.0
2011-04-12 14:30:00,21.74,21.74,21.71,21.71,8600.0,18.8723,18.8723,18.8462,18.8462,8600.0
2011-04-12 14:35:00,21.71,21.74,21.71,21.74,8900.0,18.8462,18.8723,18.8462,18.8723,8900.0
2011-04-12 14:40:00,21.73,21.74,21.73,21.74,10900.0,18.8636,18.8723,18.8636,18.8723,10900.0
2011-04-12 14:45:00,21.74,21.74,21.65,21.66,57000.0,18.8723,18.8723,18.7941,18.8028,57000.0
2011-04-12 14:50:00,21.66,21.66,21.63,21.66,25700.0,18.8028,18.8028,18.7768,18.8028,25700.0
2011-04-12 14:55:00,21.66,21.7,21.66,21.67,20200.0,18.8028,18.8376,18.8028,18.8115,20200.0
2011-04-12 15:00:00,21.67,21.68,21.65,21.65,18100.0,18.8115,18.8202,18.7941,18.7941,18100.0
2011-04-12 15:05:00,21.65,21.66,21.64,21.64,13000.0,18.7941,18.8028,18.7855,18.7855,13000.0
2011-04-12 15:10:00,21.64,21.65,21.64,21.65,12400.0,18.7855,18.7941,18.7855,18.7941,12400.0
2011-04-12 15:15:00,21.65,21.65,21.64,21.64,5600.0,18.7941,18.7941,18.7855,18.7855,5600.0
2011-04-12 15:20:00,21.64,21.65,21.59,21.6,28300.0,18.7855,18.7941,18.7421,18.7507,28300.0
2011-04-12 15:25:00,21.6,21.63,21.58,21.61,45700.0,18.7507,18.7768,18.7334,18.7594,45700.0
2011-04-12 15:30:00,21.6,21.61,21.57,21.57,22100.0,18.7507,18.7594,18.7247,18.7247,22100.0
2011-04-12 15:35:00,21.57,21.58,21.56,21.56,33500.0,18.7247,18.7334,18.716,18.716,33500.0
2011-04-12 15:40:00,21.56,21.58,21.56,21.58,30800.0,18.716,18.7334,18.716,18.7334,30800.0
2011-04-12 15:45:00,21.58,21.59,21.57,21.58,48600.0,18.7334,18.7421,18.7247,18.7334,48600.0
2011-04-12 15:50:00,21.57,21.58,21.57,21.57,64200.0,18.7247,18.7334,18.7247,18.7247,64200.0
2011-04-12 15:55:00,21.58,21.59,21.57,21.59,97100.0,18.7334,18.7421,18.7247,18.7421,97100.0
2011-04-13 09:30:00,21.65,21.69,21.59,21.65,39600.0,18.7941,18.8289,18.7421,18.7941,39600.0
2011-04-13 09:35:00,21.66,21.69,21.65,21.68,10400.0,18.8028,18.8289,18.7941,18.8202,10400.0
2011-04-13 09:40:00,21.67,21.69,21.67,21.67,10800.0,18.8115,18.8289,18.8115,18.8115,10800.0
2011-04-13 09:45:00,21.66,21.69,21.66,21.66,19200.0,18.8028,18.8289,18.8028,18.8028,19200.0
2011-04-13 09:50:00,21.66,21.67,21.58,21.62,18500.0,18.8028,18.8115,18.7334,18.7681,18500.0
2011-04-13 09:55:00,21.62,21.62,21.57,21.57,14300.0,18.7681,18.7681,18.7247,18.7247,14300.0
2011-04-13 10:00:00,21.58,21.65,21.56,21.62,16600.0,18.7334,18.7941,18.716,18.7681,16600.0
2011-04-13 10:05:00,21.62,21.65,21.61,21.64,14100.0,18.7681,18.7941,18.7594,18.7855,14100.0
2011-04-13 10:10:00,21.65,21.67,21.64,21.66,13400.0,18.7941,18.8115,18.7855,18.8028,13400.0
2011-04-13 10:15:00,21.66,21.7,21.64,21.69,14400.0,18.8028,18.8376,18.7855,18.8289,14400.0
2011-04-13 10:20:00,21.7,21.72,21.69,21.71,22200.0,18.8376,18.8549,18.8289,18.8462,22200.0
2011-04-13 10:25:00,21.72,21.8,21.71,21.8,14100.0,18.8549,18.9244,18.8462,18.9244,14100.0
2011-04-13 10:30:00,21.8,21.82,21.78,21.8,17800.0,18.9244,18.9417,18.907,18.9244,17800.0
2011-04-13 10:35:00,21.8,21.81,21.74,21.76,14200.0,18.9244,18.933,18.8723,18.8896,14200.0
2011-04-13 10:40:00,21.75,21.79,21.75,21.76,20600.0,18.881,18.9157,18.881,18.8896,20600.0
2011-04-13 10:45:00,21.77,21.84,21.76,21.84,12300.0,18.8983,18.9591,18.8896,18.9591,12300.0
2011-04-13 10:50:00,21.83,21.85,21.82,21.85,36700.0,18.9504,18.9678,18.9417,18.9678,36700.0
2011-04-13 10:55:00,21.85,21.86,21.84,21.86,38900.0,18.9678,18.9764,18.9591,18.9764,38900.0
2011-04-13 11:00:00,21.85,21.87,21.85,21.86,46600.0,18.9678,18.9851,18.9678,18.9764,46600.0
2011-04-13 11:05:00,21.85,21.87,21.85,21.87,15600.0,18.9678,18.9851,18.9678,18.9851,15600.0
2011-04-13 11:10:00,21.87,21.9,21.86,21.9,22100.0,18.9851,19.0112,18.9764,19.0112,22100.0
2011-04-13 11:15:00,21.9,21.9,21.88,21.88,10800.0,19.0112,19.0112,18.9938,18.9938,10800.0
2011-04-13 11:20:00,21.88,21.89,21.85,21.85,12200.0,18.9938,19.0025,18.9678,18.9678,12200.0
2011-04-13 11:25:00,21.85,21.87,21.84,21.86,13200.0,18.9678,18.9851,18.9591,18.9764,13200.0
2011-04-13 11:30:00,21.86,21.86,21.84,21.86,11000.0,18.9764,18.9764,18.9591,18.9764,11000.0
2011-04-13 11:35:00,21.86,21.86,21.81,21.83,9900.0,18.9764,18.9764,18.933,18.9504,9900.0
2011-04-13 11:40:00,21.83,21.86,21.82,21.85,14100.0,18.9504,18.9764,18.9417,18.9678,14100.0
2011-04-13 11:45:00,21.85,21.85,21.84,21.85,4200.0,18.9678,18.9678,18.9591,18.9678,4200.0
2011-04-13 11:50:00,21.85,21.85,21.82,21.83,33500.0,18.9678,18.9678,18.9417,18.9504,33500.0
2011-04-13 11:55:00,21.83,21.83,21.81,21.81,13100.0,18.9504,18.9504,18.933,18.933,13100.0
2011-04-13 12:00:00,21.82,21.85,21.81,21.84,13000.0,18.9417,18.9678,18.933,18.9591,13000.0
2011-04-13 12:05:00,21.85,21.87,21.84,21.87,8700.0,18.9678,18.9851,18.9591,18.9851,8700.0
2011-04-13 12:10:00,21.87,21.89,21.87,21.89,6200.0,18.9851,19.0025,18.9851,19.0025,6200.0
2011-04-13 12:15:00,21.89,21.89,21.88,21.89,6000.0,19.0025,19.0025,18.9938,19.0025,6000.0
2011-04-13 12:20:00,21.89,21.89,21.87,21.88,12500.0,19.0025,19.0025,18.9851,18.9938,12500.0
2011-04-13 12:25:00,21.87,21.88,21.87,21.87,6400.0,18.9851,18.9938,18.9851,18.9851,6400.0
2011-04-13 12:30:00,21.88,21.88,21.84,21.84,52300.0,18.9938,18.9938,18.9591,18.9591,52300.0
2011-04-13 12:35:00,21.84,21.85,21.81,21.82,38400.0,18.9591,18.9678,18.933,18.9417,38400.0
2011-04-13 12:40:00,21.82,21.84,21.82,21.82,34500.0,18.9417,18.9591,18.9417,18.9417,34500.0
2011-04-13 12:45:00,21.82,21.83,21.8,21.82,35200.0,18.9417,18.9504,18.9244,18.9417,35200.0
2011-04-13 12:50:00,21.82,21.84,21.81,21.84,28300.0,18.9417,18.9591,18.933,18.9591,28300.0
2011-04-13 12:55:00,21.83,21.83,21.8,21.82,20800.0,18.9504,18.9504,18.9244,18.9417,20800.0
2011-04-13 13:00:00,21.82,21.84,21.79,21.83,76400.0,18.9417,18.9591,18.9157,18.9504,76400.0
2011-04-13 13:05:00,21.83,21.83,21.79,21.79,10200.0,18.9504,18.9504,18.9157,18.9157,10200.0
2011-04-13 13:10:00,21.8,21.83,21.78,21.8,32700.0,18.9244,18.9504,18.907,18.9244,32700.0
2011-04-13 13:15:00,21.79,21.8,21.79,21.8,2100.0,18.9157,18.9244,18.9157,18.9244,2100.0
2011-04-13 13:20:00,21.8,21.82,21.78,21.78,20800.0,18.9244,18.9417,18.907,18.907,20800.0
2011-04-13 13:25:00,21.78,21.79,21.76,21.76,11500.0,18.907,18.9157,18.8896,18.8896,11500.0
2011-04-13 13:30:00,21.77,21.79,21.76,21.79,13600.0,18.8983,18.9157,18.8896,18.9157,13600.0
2011-04-13 13:35:00,21.79,21.8,21.78,21.79,18500.0,18.9157,18.9244,18.907,18.9157,18500.0
2011-04-13 13:40:00,21.79,21.83,21.78,21.82,16300.0,18.9157,18.9504,18.907,18.9417,16300.0
2011-04-13 13:45:00,21.82,21.82,21.76,21.76,12100.0,18.9417,18.9417,18.8896,18.8896,12100.0
2011-04-13 13:50:00,21.76,21.77,21.74,21.77,12800.0,18.8896,18.8983,18.8723,18.8983,12800.0
2011-04-13 13:55:00,21.77,21.78,21.75,21.77,11900.0,18.8983,18.907,18.881,18.8983,11900.0
2011-04-13 14:00:00,21.77,21.81,21.77,21.8,21000.0,18.8983,18.933,18.8983,18.9244,21000.0
2011-04-13 14:05:00,21.8,21.81,21.79,21.8,18000.0,18.9244,18.933,18.9157,18.9244,18000.0
2011-04-13 14:10:00,21.8,21.81,21.77,21.78,17200.0,18.9244,18.933,18.8983,18.907,17200.0
2011-04-13 14:15:00,21.78,21.78,21.73,21.76,19100.0,18.907,18.907,18.8636,18.8896,19100.0
2011-04-13 14:20:00,21.77,21.82,21.76,21.82,16100.0,18.8983,18.9417,18.8896,18.9417,16100.0
2011-04-13 14:25:00,21.81,21.82,21.78,21.79,52400.0,18.933,18.9417,18.907,18.9157,52400.0
2011-04-13 14:30:00,21.8,21.81,21.79,21.8,14000.0,18.9244,18.933,18.9157,18.9244,14000.0
2011-04-13 14:35:00,21.8,21.8,21.78,21.79,19800.0,18.9244,18.9244,18.907,18.9157,19800.0
2011-04-13 14:40:00,21.8,21.81,21.77,21.78,40300.0,18.9244,18.933,18.8983,18.907,40300.0
2011-04-13 14:45:00,21.77,21.8,21.77,21.79,35300.0,18.8983,18.9244,18.8983,18.9157,35300.0
2011-04-13 14:50:00,21.78,21.81,21.77,21.78,31200.0,18.907,18.933,18.8983,18.907,31200.0
2011-04-13 14:55:00,21.78,21.8,21.75,21.78,31100.0,18.907,18.9244,18.881,18.907,31100.0
2011-04-13 15:00:00,21.78,21.8,21.78,21.78,42500.0,18.907,18.9244,18.907,18.907,42500.0
2011-04-13 15:05:00,21.79,21.81,21.77,21.8,26500.0,18.9157,18.933,18.8983,18.9244,26500.0
2011-04-13 15:10:00,21.8,21.8,21.77,21.8,41900.0,18.9244,18.9244,18.8983,18.9244,41900.0
2011-04-13 15:15:00,21.79,21.8,21.74,21.78,85200.0,18.9157,18.9244,18.8723,18.907,85200.0
2011-04-13 15:20:00,21.79,21.79,21.73,21.73,30900.0,18.9157,18.9157,18.8636,18.8636,30900.0
2011-04-13 15:25:00,21.73,21.75,21.73,21.73,28500.0,18.8636,18.881,18.8636,18.8636,28500.0
2011-04-13 15:30:00,21.74,21.75,21.72,21.72,48800.0,18.8723,18.881,18.8549,18.8549,48800.0
2011-04-13 15:35:00,21.72,21.73,21.68,21.7,83500.0,18.8549,18.8636,18.8202,18.8376,83500.0
2011-04-13 15:40:00,21.69,21.7,21.68,21.69,86700.0,18.8289,18.8376,18.8202,18.8289,86700.0
2011-04-13 15:45:00,21.68,21.7,21.68,21.68,65600.0,18.8202,18.8376,18.8202,18.8202,65600.0
2011-04-13 15:50:00,21.69,21.69,21.64,21.65,107200.0,18.8289,18.8289,18.7855,18.7941,107200.0
2011-04-13 15:55:00,21.65,21.66,21.62,21.63,327100.0,18.7941,18.8028,18.7681,18.7768,327100.0
2011-04-14 09:30:00,21.39,21.77,21.39,21.72,34400.0,18.5684,18.8983,18.5684,18.8549,34400.0
2011-04-14 09:35:00,21.7,21.73,21.63,21.71,20900.0,18.8376,18.8636,18.7768,18.8462,20900.0
2011-04-14 09:40:00,21.69,21.72,21.63,21.65,17000.0,18.8289,18.8549,18.7768,18.7941,17000.0
2011-04-14 09:45:00,21.66,21.7,21.63,21.64,22500.0,18.8028,18.8376,18.7768,18.7855,22500.0
2011-04-14 09:50:00,21.63,21.68,21.59,21.66,22700.0,18.7768,18.8202,18.7421,18.8028,22700.0
2011-04-14 09:55:00,21.66,21.74,21.64,21.73,20300.0,18.8028,18.8723,18.7855,18.8636,20300.0
2011-04-14 10:00:00,21.73,21.78,21.72,21.75,26500.0,18.8636,18.907,18.8549,18.881,26500.0
2011-04-14 10:05:00,21.75,21.77,21.7,21.72,37100.0,18.881,18.8983,18.8376,18.8549,37100.0
2011-04-14 10:10:00,21.72,21.74,21.68,21.7,16300.0,18.8549,18.8723,18.8202,18.8376,16300.0
2011-04-14 10:15:00,21.7,21.81,21.7,21.79,13100.0,18.8376,18.933,18.8376,18.9157,13100.0
2011-04-14 10:20:00,21.78,21.86,21.77,21.85,20400.0,18.907,18.9764,18.8983,18.9678,20400.0
2011-04-14 10:25:00,21.86,21.9,21.86,21.89,55900.0,18.9764,19.0112,18.9764,19.0025,55900.0
2011-04-14 10:30:00,21.9,21.94,21.88,21.93,50400.0,19.0112,19.0459,18.9938,19.0372,50400.0
2011-04-14 10:35:00,21.93,21.99,21.93,21.98,42400.0,19.0372,19.0893,19.0372,19.0806,42400.0
2011-04-14 10:40:00,21.98,21.99,21.96,21.99,26300.0,19.0806,19.0893,19.0633,19.0893,26300.0
2011-04-14 10:45:00,21.99,21.99,21.98,21.99,10800.0,19.0893,19.0893,19.0806,19.0893,10800.0
2011-04-14 10:50:00,21.99,21.99,21.95,21.96,26400.0,19.0893,19.0893,19.0546,19.0633,26400.0
2011-04-14 10:55:00,21.96,21.98,21.94,21.94,11900.0,19.0633,19.0806,19.0459,19.0459,11900.0
2011-04-14 11:00:00,21.94,21.95,21.92,21.95,16300.0,19.0459,19.0546,19.0285,19.0546,16300.0
2011-04-14 11:05:00,21.95,21.96,21.92,21.93,15900.0,19.0546,19.0633,19.0285,19.0372,15900.0
2011-04-14 11:10:00,21.93,21.94,21.9,21.91,12500.0,19.0372,19.0459,19.0112,19.0198,12500.0
2011-04-14 11:15:00,21.91,21.94,21.89,21.92,19400.0,19.0198,19.0459,19.0025,19.0285,19400.0
2011-04-14 11:20:00,21.92,21.92,21.91,21.92,5300.0,19.0285,19.0285,19.0198,19.0285,5300.0
2011-04-14 11:25:00,21.92,21.93,21.9,21.92,9400.0,19.0285,19.0372,19.0112,19.0285,9400.0
2011-04-14 11:30:00,21.93,21.95,21.93,21.93,12200.0,19.0372,19.0546,19.0372,19.0372,12200.0
2011-04-14 11:35:00,21.93,21.93,21.9,21.92,13100.0,19.0372,19.0372,19.0112,19.0285,13100.0
2011-04-14 11:40:00,21.91,21.92,21.88,21.88,13800.0,19.0198,19.0285,18.9938,18.9938,13800.0
2011-04-14 11:45:00,21.88,21.92,21.88,21.92,15700.0,18.9938,19.0285,18.9938,19.0285,15700.0
2011-04-14 11:50:00,21.92,21.92,21.91,21.91,2400.0,19.0285,19.0285,19.0198,19.0198,2400.0
2011-04-14 11:55:00,21.91,21.94,21.91,21.93,21600.0,19.0198,19.0459,19.0198,19.0372,21600.0
2011-04-14 12:00:00,21.94,21.95,21.93,21.95,10600.0,19.0459,19.0546,19.0372,19.0546,10600.0
2011-04-14 12:05:00,21.95,21.95,21.94,21.94,4000.0,19.0546,19.0546,19.0459,19.0459,4000.0
2011-04-14 12:10:00,21.95,21.95,21.94,21.95,17500.0,19.0546,19.0546,19.0459,19.0546,17500.0
2011-04-14 12:15:00,21.94,21.95,21.91,21.91,27200.0,19.0459,19.0546,19.0198,19.0198,27200.0
2011-04-14 12:20:00,21.92,21.92,21.9,21.9,8100.0,19.0285,19.0285,19.0112,19.0112,8100.0
2011-04-14 12:25:00,21.91,21.91,21.89,21.89,13100.0,19.0198,19.0198,19.0025,19.0025,13100.0
2011-04-14 12:30:00,21.9,21.94,21.89,21.92,37400.0,19.0112,19.0459,19.0025,19.0285,37400.0
2011-04-14 12:35:00,21.91,21.92,21.9,21.9,11600.0,19.0198,19.0285,19.0112,19.0112,11600.0
2011-04-14 12:40:00,21.9,21.92,21.9,21.92,19100.0,19.0112,19.0285,19.0112,19.0285,19100.0
2011-04-14 12:45:00,21.92,21.92,21.88,21.89,23200.0,19.0285,19.0285,18.9938,19.0025,23200.0
2011-04-14 12:50:00,21.89,21.92,21.88,21.92,12900.0,19.0025,19.0285,18.9938,19.0285,12900.0
2011-04-14 12:55:00,21.91,21.92,21.91,21.92,2300.0,19.0198,19.0285,19.0198,19.0285,2300.0
2011-04-14 13:00:00,21.92,21.92,21.91,21.92,4900.0,19.0285,19.0285,19.0198,19.0285,4900.0
2011-04-14 13:05:00,21.92,21.92,21.88,21.89,10700.0,19.0285,19.0285,18.9938,19.0025,10700.0
2011-04-14 13:10:00,21.88,21.9,21.88,21.89,10500.0,18.9938,19.0112,18.9938,19.0025,10500.0
2011-04-14 13:15:00,21.89,21.9,21.89,21.9,4200.0,19.0025,19.0112,19.0025,19.0112,4200.0
2011-04-14 13:20:00,21.9,21.9,21.87,21.88,16400.0,19.0112,19.0112,18.9851,18.9938,16400.0
2011-04-14 13:25:00,21.88,21.9,21.88,21.9,9600.0,18.9938,19.0112,18.9938,19.0112,9600.0
2011-04-14 13:30:00,21.89,21.91,21.89,21.9,7600.0,19.0025,19.0198,19.0025,19.0112,7600.0
2011-04-14 13:35:00,21.91,21.91,21.89,21.9,21600.0,19.0198,19.0198,19.0025,19.0112,21600.0
2011-04-14 13:40:00,21.9,21.9,21.88,21.89,23500.0,19.0112,19.0112,18.9938,19.0025,23500.0
2011-04-14 13:45:00,21.9,21.92,21.89,21.92,14800.0,19.0112,19.0285,19.0025,19.0285,14800.0
2011-04-14 13:50:00,21.92,21.92,21.89,21.89,13800.0,19.0285,19.0285,19.0025,19.0025,13800.0
2011-04-14 13:55:00,21.89,21.91,21.89,21.89,11100.0,19.0025,19.0198,19.0025,19.0025,11100.0
2011-04-14 14:00:00,21.89,21.91,21.89,21.9,5800.0,19.0025,19.0198,19.0025,19.0112,5800.0
2011-04-14 14:05:00,21.9,21.92,21.9,21.9,24300.0,19.0112,19.0285,19.0112,19.0112,24300.0
2011-04-14 14:10:00,21.9,21.9,21.88,21.88,4500.0,19.0112,19.0112,18.9938,18.9938,4500.0
2011-04-14 14:15:00,21.88,21.89,21.88,21.89,2700.0,18.9938,19.0025,18.9938,19.0025,2700.0
2011-04-14 14:20:00,21.89,21.89,21.88,21.88,3200.0,19.0025,19.0025,18.9938,18.9938,3200.0
2011-04-14 14:25:00,21.89,21.89,21.86,21.87,14900.0,19.0025,19.0025,18.9764,18.9851,14900.0
2011-04-14 14:30:00,21.88,21.89,21.85,21.88,19400.0,18.9938,19.0025,18.9678,18.9938,19400.0
2011-04-14 14:35:00,21.88,21.9,21.88,21.89,8700.0,18.9938,19.0112,18.9938,19.0025,8700.0
2011-04-14 14:40:00,21.89,21.9,21.87,21.87,17600.0,19.0025,19.0112,18.9851,18.9851,17600.0
2011-04-14 14:45:00,21.88,21.88,21.86,21.87,10700.0,18.9938,18.9938,18.9764,18.9851,10700.0
2011-04-14 14:50:00,21.87,21.87,21.86,21.87,6800.0,18.9851,18.9851,18.9764,18.9851,6800.0
2011-04-14 14:55:00,21.87,21.88,21.86,21.86,23700.0,18.9851,18.9938,18.9764,18.9764,23700.0
2011-04-14 15:00:00,21.87,21.91,21.86,21.9,19600.0,18.9851,19.0198,18.9764,19.0112,19600.0
2011-04-14 15:05:00,21.9,21.9,21.89,21.9,11400.0,19.0112,19.0112,19.0025,19.0112,11400.0
2011-04-14 15:10:00,21.9,21.91,21.89,21.89,28700.0,19.0112,19.0198,19.0025,19.0025,28700.0
2011-04-14 15:15:00,21.89,21.91,21.88,21.9,20300.0,19.0025,19.0198,18.9938,19.0112,20300.0
2011-04-14 15:20:00,21.9,21.91,21.88,21.88,46700.0,19.0112,19.0198,18.9938,18.9938,46700.0
2011-04-14 15:25:00,21.88,21.89,21.87,21.88,14000.0,18.9938,19.0025,18.9851,18.9938,14000.0
2011-04-14 15:30:00,21.87,21.89,21.86,21.87,58000.0,18.9851,19.0025,18.9764,18.9851,58000.0
2011-04-14 15:35:00,21.86,21.89,21.85,21.86,31300.0,18.9764,19.0025,18.9678,18.9764,31300.0
2011-04-14 15:40:00,21.87,21.87,21.84,21.85,23700.0,18.9851,18.9851,18.9591,18.9678,23700.0
2011-04-14 15:45:00,21.85,21.87,21.84,21.86,95400.0,18.9678,18.9851,18.9591,18.9764,95400.0
2011-04-14 15:50:00,21.86,21.9,21.85,21.85,63700.0,18.9764,19.0112,18.9678,18.9678,63700.0
2011-04-14 15:55:00,21.86,21.89,21.85,21.86,167600.0,18.9764,19.0025,18.9678,18.9764,167600.0
2011-04-15 09:30:00,21.88,21.97,21.87,21.9,120200.0,18.9938,19.0719,18.9851,19.0112,120200.0
2011-04-15 09:35:00,21.9,21.9,21.79,21.81,17700.0,19.0112,19.0112,18.9157,18.933,17700.0
2011-04-15 09:40:00,21.81,21.82,21.75,21.78,10400.0,18.933,18.9417,18.881,18.907,10400.0
2011-04-15 09:45:00,21.76,21.76,21.69,21.69,20400.0,18.8896,18.8896,18.8289,18.8289,20400.0
2011-04-15 09:50:00,21.7,21.79,21.7,21.79,14000.0,18.8376,18.9157,18.8376,18.9157,14000.0
2011-04-15 09:55:00,21.79,21.84,21.75,21.78,27000.0,18.9157,18.9591,18.881,18.907,27000.0
2011-04-15 10:00:00,21.79,21.82,21.76,21.82,29500.0,18.9157,18.9417,18.8896,18.9417,29500.0
2011-04-15 10:05:00,21.82,21.83,21.76,21.79,27100.0,18.9417,18.9504,18.8896,18.9157,27100.0
2011-04-15 10:10:00,21.79,21.8,21.73,21.79,14600.0,18.9157,18.9244,18.8636,18.9157,14600.0
2011-04-15 10:15:00,21.79,21.8,21.7,21.71,75700.0,18.9157,18.9244,18.8376,18.8462,75700.0
2011-04-15 10:20:00,21.71,21.71,21.61,21.62,39700.0,18.8462,18.8462,18.7594,18.7681,39700.0
2011-04-15 10:25:00,21.62,21.66,21.61,21.65,27800.0,18.7681,18.8028,18.7594,18.7941,27800.0
2011-04-15 10:30:00,21.64,21.7,21.63,21.67,58900.0,18.7855,18.8376,18.7768,18.8115,58900.0
2011-04-15 10:35:00,21.67,21.67,21.58,21.58,14200.0,18.8115,18.8115,18.7334,18.7334,14200.0
2011-04-15 10:40:00,21.6,21.64,21.6,21.64,11900.0,18.7507,18.7855,18.7507,18.7855,11900.0
2011-04-15 10:45:00,21.64,21.69,21.64,21.68,21600.0,18.7855,18.8289,18.7855,18.8202,21600.0
2011-04-15 10:50:00,21.68,21.7,21.68,21.69,31400.0,18.8202,18.8376,18.8202,18.8289,31400.0
2011-04-15 10:55:00,21.69,21.7,21.66,21.67,9400.0,18.8289,18.8376,18.8028,18.8115,9400.0
2011-04-15 11:00:00,21.67,21.68,21.67,21.68,3600.0,18.8115,18.8202,18.8115,18.8202,3600.0
2011-04-15 11:05:00,21.68,21.68,21.67,21.68,2200.0,18.8202,18.8202,18.8115,18.8202,2200.0
2011-04-15 11:10:00,21.67,21.68,21.67,21.68,6800.0,18.8115,18.8202,18.8115,18.8202,6800.0
2011-04-15 11:15:00,21.68,21.7,21.68,21.7,14900.0,18.8202,18.8376,18.8202,18.8376,14900.0
2011-04-15 11:20:00,21.7,21.76,21.69,21.76,79700.0,18.8376,18.8896,18.8289,18.8896,79700.0
2011-04-15 11:25:00,21.76,21.76,21.7,21.72,68100.0,18.8896,18.8896,18.8376,18.8549,68100.0
2011-04-15 11:30:00,21.71,21.77,21.71,21.77,20000.0,18.8462,18.8983,18.8462,18.8983,20000.0
2011-04-15 11:35:00,21.77,21.78,21.76,21.76,5300.0,18.8983,18.907,18.8896,18.8896,5300.0
2011-04-15 11:40:00,21.77,21.82,21.77,21.8,22500.0,18.8983,18.9417,18.8983,18.9244,22500.0
2011-04-15 11:45:00,21.8,21.82,21.8,21.82,16100.0,18.9244,18.9417,18.9244,18.9417,16100.0
2011-04-15 11:50:00,21.82,21.86,21.82,21.86,10500.0,18.9417,18.9764,18.9417,18.9764,10500.0
2011-04-15 11:55:00,21.86,21.86,21.82,21.82,17500.0,18.9764,18.9764,18.9417,18.9417,17500.0
2011-04-15 12:00:00,21.82,21.88,21.82,21.88,15400.0,18.9417,18.9938,18.9417,18.9938,15400.0
2011-04-15 12:05:00,21.88,21.95,21.88,21.93,65500.0,18.9938,19.0546,18.9938,19.0372,65500.0
2011-04-15 12:10:00,21.94,21.95,21.89,21.89,33900.0,19.0459,19.0546,19.0025,19.0025,33900.0
2011-04-15 12:15:00,21.89,21.91,21.88,21.91,20900.0,19.0025,19.0198,18.9938,19.0198,20900.0
2011-04-15 12:20:00,21.91,21.91,21.89,21.89,16300.0,19.0198,19.0198,19.0025,19.0025,16300.0
2011-04-15 12:25:00,21.89,21.92,21.89,21.91,11300.0,19.0025,19.0285,19.0025,19.0198,11300.0
2011-04-15 12:30:00,21.92,21.95,21.92,21.94,6000.0,19.0285,19.0546,19.0285,19.0459,6000.0
2011-04-15 12:35:00,21.94,21.97,21.92,21.94,37000.0,19.0459,19.0719,19.0285,19.0459,37000.0
2011-04-15 12:40:00,21.94,21.97,21.91,21.97,112400.0,19.0459,19.0719,19.0198,19.0719,112400.0
2011-04-15 12:45:00,21.97,21.98,21.96,21.97,5900.0,19.0719,19.0806,19.0633,19.0719,5900.0
2011-04-15 12:50:00,21.98,21.99,21.97,21.98,7000.0,19.0806,19.0893,19.0719,19.0806,7000.0
2011-04-15 12:55:00,21.97,21.98,21.96,21.98,8800.0,19.0719,19.0806,19.0633,19.0806,8800.0
2011-04-15 13:00:00,21.97,21.99,21.97,21.99,4500.0,19.0719,19.0893,19.0719,19.0893,4500.0
2011-04-15 13:05:00,21.98,21.99,21.98,21.99,6500.0,19.0806,19.0893,19.0806,19.0893,6500.0
2011-04-15 13:10:00,21.98,21.99,21.96,21.97,20600.0,19.0806,19.0893,19.0633,19.0719,20600.0
2011-04-15 13:15:00,21.97,21.97,21.96,21.97,1800.0,19.0719,19.0719,19.0633,19.0719,1800.0
2011-04-15 13:20:00,21.97,21.98,21.94,21.94,14900.0,19.0719,19.0806,19.0459,19.0459,14900.0
2011-04-15 13:25:00,21.94,21.96,21.94,21.95,8100.0,19.0459,19.0633,19.0459,19.0546,8100.0
2011-04-15 13:30:00,21.95,21.96,21.94,21.94,4600.0,19.0546,19.0633,19.0459,19.0459,4600.0
2011-04-15 13:35:00,21.95,21.96,21.95,21.95,13500.0,19.0546,19.0633,19.0546,19.0546,13500.0
2011-04-15 13:40:00,21.96,21.98,21.95,21.98,10600.0,19.0633,19.0806,19.0546,19.0806,10600.0
2011-04-15 13:45:00,21.96,21.99,21.96,21.98,9400.0,19.0633,19.0893,19.0633,19.0806,9400.0
2011-04-15 13:50:00,21.97,21.98,21.97,21.98,6300.0,19.0719,19.0806,19.0719,19.0806,6300.0
2011-04-15 13:55:00,21.97,21.99,21.97,21.99,25100.0,19.0719,19.0893,19.0719,19.0893,25100.0
2011-04-15 14:00:00,21.98,22.0,21.98,22.0,31900.0,19.0806,19.098,19.0806,19.098,31900.0
2011-04-15 14:05:00,22.0,22.0,21.99,22.0,7800.0,19.098,19.098,19.0893,19.098,7800.0
2011-04-15 14:10:00,21.99,22.0,21.98,22.0,43500.0,19.0893,19.098,19.0806,19.098,43500.0
2011-04-15 14:15:00,21.99,22.03,21.99,22.02,89700.0,19.0893,19.124,19.0893,19.1153,89700.0
2011-04-15 14:20:00,22.01,22.02,21.95,21.99,46700.0,19.1067,19.1153,19.0546,19.0893,46700.0
2011-04-15 14:25:00,21.98,21.99,21.98,21.98,17600.0,19.0806,19.0893,19.0806,19.0806,17600.0
2011-04-15 14:30:00,21.98,22.03,21.98,21.98,33500.0,19.0806,19.124,19.0806,19.0806,33500.0
2011-04-15 14:35:00,21.98,21.99,21.97,21.97,18500.0,19.0806,19.0893,19.0719,19.0719,18500.0
2011-04-15 14:40:00,21.96,21.97,21.96,21.97,7700.0,19.0633,19.0719,19.0633,19.0719,7700.0
2011-04-15 14:45:00,21.96,21.98,21.95,21.96,29700.0,19.0633,19.0806,19.0546,19.0633,29700.0
2011-04-15 14:50:00,21.95,21.96,21.95,21.96,8300.0,19.0546,19.0633,19.0546,19.0633,8300.0
2011-04-15 14:55:00,21.96,21.97,21.95,21.96,16600.0,19.0633,19.0719,19.0546,19.0633,16600.0
2011-04-15 15:00:00,21.97,21.97,21.96,21.97,9900.0,19.0719,19.0719,19.0633,19.0719,9900.0
2011-04-15 15:05:00,21.96,22.0,21.96,22.0,26900.0,19.0633,19.098,19.0633,19.098,26900.0
2011-04-15 15:10:00,21.99,22.0,21.99,22.0,12500.0,19.0893,19.098,19.0893,19.098,12500.0
2011-04-15 15:15:00,21.99,22.01,21.98,22.0,48000.0,19.0893,19.1067,19.0806,19.098,48000.0
2011-04-15 15:20:00,22.0,22.01,22.0,22.0,9000.0,19.098,19.1067,19.098,19.098,9000.0
2011-04-15 15:25:00,22.01,22.03,22.0,22.02,42600.0,19.1067,19.124,19.098,19.1153,42600.0
2011-04-15 15:30:00,22.02,22.02,22.01,22.02,22600.0,19.1153,19.1153,19.1067,19.1153,22600.0
2011-04-15 15:35:00,22.02,22.02,22.01,22.02,19000.0,19.1153,19.1153,19.1067,19.1153,19000.0
2011-04-15 15:40:00,22.02,22.04,22.01,22.02,72100.0,19.1153,19.1327,19.1067,19.1153,72100.0
2011-04-15 15:45:00,22.01,22.06,22.01,22.05,95500.0,19.1067,19.1501,19.1067,19.1414,95500.0
2011-04-15 15:50:00,22.06,22.06,22.05,22.06,35900.0,19.1501,19.1501,19.1414,19.1501,35900.0
2011-04-15 15:55:00,22.06,22.06,22.02,22.05,158800.0,19.1501,19.1501,19.1153,19.1414,158800.0
2011-04-18 09:30:00,21.76,21.76,21.66,21.72,48600.0,18.8896,18.8896,18.8028,18.8549,48600.0
2011-04-18 09:35:00,21.72,21.78,21.69,21.77,12700.0,18.8549,18.907,18.8289,18.8983,12700.0
2011-04-18 09:40:00,21.76,21.8,21.71,21.77,9700.0,18.8896,18.9244,18.8462,18.8983,9700.0
2011-04-18 09:45:00,21.75,21.8,21.75,21.8,20100.0,18.881,18.9244,18.881,18.9244,20100.0
2011-04-18 09:50:00,21.8,21.81,21.75,21.76,16000.0,18.9244,18.933,18.881,18.8896,16000.0
2011-04-18 09:55:00,21.77,21.9,21.77,21.87,33200.0,18.8983,19.0112,18.8983,18.9851,33200.0
2011-04-18 10:00:00,21.86,21.88,21.83,21.87,47800.0,18.9764,18.9938,18.9504,18.9851,47800.0
2011-04-18 10:05:00,21.87,21.92,21.86,21.92,35200.0,18.9851,19.0285,18.9764,19.0285,35200.0
2011-04-18 10:10:00,21.91,21.97,21.91,21.97,17500.0,19.0198,19.0719,19.0198,19.0719,17500.0
2011-04-18 10:15:00,21.97,22.01,21.96,22.0,29200.0,19.0719,19.1067,19.0633,19.098,29200.0
2011-04-18 10:20:00,22.0,22.01,21.9,21.96,38800.0,19.098,19.1067,19.0112,19.0633,38800.0
2011-04-18 10:25:00,21.96,22.01,21.95,22.0,21500.0,19.0633,19.1067,19.0546,19.098,21500.0
2011-04-18 10:30:00,21.99,22.0,21.95,21.97,20100.0,19.0893,19.098,19.0546,19.0719,20100.0
2011-04-18 10:35:00,21.97,21.98,21.9,21.9,17500.0,19.0719,19.0806,19.0112,19.0112,17500.0
2011-04-18 10:40:00,21.9,21.95,21.9,21.91,21400.0,19.0112,19.0546,19.0112,19.0198,21400.0
2011-04-18 10:45:00,21.9,21.9,21.87,21.87,12100.0,19.0112,19.0112,18.9851,18.9851,12100.0
2011-04-18 10:50:00,21.87,21.88,21.85,21.87,22500.0,18.9851,18.9938,18.9678,18.9851,22500.0
2011-04-18 10:55:00,21.87,21.88,21.84,21.85,10600.0,18.9851,18.9938,18.9591,18.9678,10600.0
2011-04-18 11:00:00,21.84,21.9,21.84,21.86,38100.0,18.9591,19.0112,18.9591,18.9764,38100.0
2011-04-18 11:05:00,21.86,21.86,21.84,21.85,34000.0,18.9764,18.9764,18.9591,18.9678,34000.0
2011-04-18 11:10:00,21.85,21.9,21.85,21.88,12100.0,18.9678,19.0112,18.9678,18.9938,12100.0
2011-04-18 11:15:00,21.88,21.9,21.87,21.87,10300.0,18.9938,19.0112,18.9851,18.9851,10300.0
2011-04-18 11:20:00,21.88,21.91,21.87,21.89,8000.0,18.9938,19.0198,18.9851,19.0025,8000.0
2011-04-18 11:25:00,21.89,21.94,21.89,21.93,9100.0,19.0025,19.0459,19.0025,19.0372,9100.0
2011-04-18 11:30:00,21.94,21.94,21.9,21.92,17900.0,19.0459,19.0459,19.0112,19.0285,17900.0
2011-04-18 11:35:00,21.92,21.95,21.92,21.93,6700.0,19.0285,19.0546,19.0285,19.0372,6700.0
2011-04-18 11:40:00,21.94,21.94,21.93,21.94,5200.0,19.0459,19.0459,19.0372,19.0459,5200.0
2011-04-18 11:45:00,21.94,21.94,21.93,21.93,5000.0,19.0459,19.0459,19.0372,19.0372,5000.0
2011-04-18 11:50:00,21.93,21.94,21.93,21.93,2000.0,19.0372,19.0459,19.0372,19.0372,2000.0
2011-04-18 11:55:00,21.94,21.94,21.93,21.94,5700.0,19.0459,19.0459,19.0372,19.0459,5700.0
2011-04-18 12:00:00,21.93,21.95,21.9,21.9,15300.0,19.0372,19.0546,19.0112,19.0112,15300.0
2011-04-18 12:05:00,21.9,21.91,21.9,21.91,900.0,19.0112,19.0198,19.0112,19.0198,900.0
2011-04-18 12:10:00,21.9,21.91,21.89,21.89,8000.0,19.0112,19.0198,19.0025,19.0025,8000.0
2011-04-18 12:15:00,21.89,21.89,21.88,21.88,8100.0,19.0025,19.0025,18.9938,18.9938,8100.0
2011-04-18 12:20:00,21.89,21.89,21.88,21.89,4400.0,19.0025,19.0025,18.9938,19.0025,4400.0
2011-04-18 12:25:00,21.89,21.9,21.88,21.89,7300.0,19.0025,19.0112,18.9938,19.0025,7300.0
2011-04-18 12:30:00,21.89,21.9,21.89,21.9,5000.0,19.0025,19.0112,19.0025,19.0112,5000.0
2011-04-18 12:35:00,21.9,21.9,21.87,21.9,19500.0,19.0112,19.0112,18.9851,19.0112,19500.0
2011-04-18 12:40:00,21.9,21.9,21.88,21.9,10200.0,19.0112,19.0112,18.9938,19.0112,10200.0
2011-04-18 12:45:00,21.9,21.91,21.9,21.91,6300.0,19.0112,19.0198,19.0112,19.0198,6300.0
2011-04-18 12:50:00,21.9,21.91,21.9,21.91,8200.0,19.0112,19.0198,19.0112,19.0198,8200.0
2011-04-18 12:55:00,21.9,21.91,21.89,21.9,18600.0,19.0112,19.0198,19.0025,19.0112,18600.0
2011-04-18 13:00:00,21.9,21.9,21.88,21.88,6300.0,19.0112,19.0112,18.9938,18.9938,6300.0
2011-04-18 13:05:00,21.88,21.88,21.85,21.86,11000.0,18.9938,18.9938,18.9678,18.9764,11000.0
2011-04-18 13:10:00,21.86,21.86,21.84,21.84,4200.0,18.9764,18.9764,18.9591,18.9591,4200.0
2011-04-18 13:15:00,21.85,21.85,21.83,21.84,9700.0,18.9678,18.9678,18.9504,18.9591,9700.0
2011-04-18 13:20:00,21.84,21.86,21.84,21.85,14700.0,18.9591,18.9764,18.9591,18.9678,14700.0
2011-04-18 13:25:00,21.85,21.86,21.85,21.85,3000.0,18.9678,18.9764,18.9678,18.9678,3000.0
2011-04-18 13:30:00,21.86,21.89,21.86,21.88,16500.0,18.9764,19.0025,18.9764,18.9938,16500.0
2011-04-18 13:35:00,21.88,21.88,21.88,21.88,2900.0,18.9938,18.9938,18.9938,18.9938,2900.0
2011-04-18 13:40:00,21.88,21.9,21.87,21.89,5900.0,18.9938,19.0112,18.9851,19.0025,5900.0
2011-04-18 13:45:00,21.9,21.9,21.89,21.89,4900.0,19.0112,19.0112,19.0025,19.0025,4900.0
2011-04-18 13:50:00,21.9,21.96,21.9,21.96,19600.0,19.0112,19.0633,19.0112,19.0633,19600.0
2011-04-18 13:55:00,21.96,21.98,21.94,21.94,21400.0,19.0633,19.0806,19.0459,19.0459,21400.0
2011-04-18 14:00:00,21.94,21.95,21.91,21.91,13100.0,19.0459,19.0546,19.0198,19.0198,13100.0
2011-04-18 14:05:00,21.91,21.94,21.91,21.94,8500.0,19.0198,19.0459,19.0198,19.0459,8500.0
2011-04-18 14:10:00,21.94,21.97,21.94,21.97,8200.0,19.0459,19.0719,19.0459,19.0719,8200.0
2011-04-18 14:15:00,21.98,21.98,21.96,21.96,7700.0,19.0806,19.0806,19.0633,19.0633,7700.0
2011-04-18 14:20:00,21.96,21.98,21.96,21.98,23100.0,19.0633,19.0806,19.0633,19.0806,23100.0
2011-04-18 14:25:00,21.97,21.98,21.97,21.97,7300.0,19.0719,19.0806,19.0719,19.0719,7300.0
2011-04-18 14:30:00,21.97,21.99,21.97,21.98,26300.0,19.0719,19.0893,19.0719,19.0806,26300.0
2011-04-18 14:35:00,21.99,22.02,21.97,22.02,28500.0,19.0893,19.1153,19.0719,19.1153,28500.0
2011-04-18 14:40:00,22.01,22.04,21.99,22.04,89000.0,19.1067,19.1327,19.0893,19.1327,89000.0
2011-04-18 14:45:00,22.03,22.11,22.03,22.1,76600.0,19.124,19.1935,19.124,19.1848,76600.0
2011-04-18 14:50:00,22.1,22.12,22.1,22.11,15900.0,19.1848,19.2021,19.1848,19.1935,15900.0
2011-04-18 14:55:00,22.11,22.14,22.11,22.11,27700.0,19.1935,19.2195,19.1935,19.1935,27700.0
2011-04-18 15:00:00,22.11,22.13,22.11,22.12,45500.0,19.1935,19.2108,19.1935,19.2021,45500.0
2011-04-18 15:05:00,22.13,22.13,22.08,22.09,33200.0,19.2108,19.2108,19.1674,19.1761,33200.0
2011-04-18 15:10:00,22.09,22.11,22.08,22.11,42400.0,19.1761,19.1935,19.1674,19.1935,42400.0
2011-04-18 15:15:00,22.1,22.15,22.1,22.15,35800.0,19.1848,19.2282,19.1848,19.2282,35800.0
2011-04-18 15:20:00,22.14,22.15,22.11,22.12,38900.0,19.2195,19.2282,19.1935,19.2021,38900.0
2011-04-18 15:25:00,22.11,22.13,22.11,22.12,23700.0,19.1935,19.2108,19.1935,19.2021,23700.0
2011-04-18 15:30:00,22.12,22.15,22.12,22.14,67400.0,19.2021,19.2282,19.2021,19.2195,67400.0
2011-04-18 15:35:00,22.14,22.15,22.12,22.14,74100.0,19.2195,19.2282,19.2021,19.2195,74100.0
2011-04-18 15:40:00,22.14,22.15,22.08,22.1,71800.0,19.2195,19.2282,19.1674,19.1848,71800.0
2011-04-18 15:45:00,22.1,22.1,22.05,22.08,94300.0,19.1848,19.1848,19.1414,19.1674,94300.0
2011-04-18 15:50:00,22.08,22.09,22.04,22.05,51600.0,19.1674,19.1761,19.1327,19.1414,51600.0
2011-04-18 15:55:00,22.04,22.11,22.04,22.08,146000.0,19.1327,19.1935,19.1327,19.1674,146000.0
2011-04-19 09:30:00,22.06,22.18,22.06,22.17,37500.0,19.1501,19.2542,19.1501,19.2456,37500.0
2011-04-19 09:35:00,22.18,22.19,22.17,22.18,23400.0,19.2542,19.2629,19.2456,19.2542,23400.0
2011-04-19 09:40:00,22.17,22.2,22.17,22.19,18500.0,19.2456,19.2716,19.2456,19.2629,18500.0
2011-04-19 09:45:00,22.18,22.19,22.16,22.17,22600.0,19.2542,19.2629,19.2369,19.2456,22600.0
2011-04-19 09:50:00,22.18,22.19,22.17,22.18,14600.0,19.2542,19.2629,19.2456,19.2542,14600.0
2011-04-19 09:55:00,22.17,22.19,22.17,22.19,10500.0,19.2456,19.2629,19.2456,19.2629,10500.0
2011-04-19 10:00:00,22.19,22.19,22.17,22.18,24600.0,19.2629,19.2629,19.2456,19.2542,24600.0
2011-04-19 10:05:00,22.18,22.2,22.18,22.19,40700.0,19.2542,19.2716,19.2542,19.2629,40700.0
2011-04-19 10:10:00,22.2,22.25,22.19,22.23,57100.0,19.2716,19.315,19.2629,19.2976,57100.0
2011-04-19 10:15:00,22.23,22.3,22.23,22.29,48700.0,19.2976,19.3584,19.2976,19.3497,48700.0
2011-04-19 10:20:00,22.29,22.32,22.29,22.31,23400.0,19.3497,19.3758,19.3497,19.3671,23400.0
2011-04-19 10:25:00,22.31,22.37,22.31,22.36,39400.0,19.3671,19.4192,19.3671,19.4105,39400.0
2011-04-19 10:30:00,22.36,22.37,22.31,22.31,45800.0,19.4105,19.4192,19.3671,19.3671,45800.0
2011-04-19 10:35:00,22.31,22.32,22.31,22.31,28500.0,19.3671,19.3758,19.3671,19.3671,28500.0
2011-04-19 10:40:00,22.31,22.36,22.31,22.35,39000.0,19.3671,19.4105,19.3671,19.4018,39000.0
2011-04-19 10:45:00,22.35,22.39,22.35,22.39,34500.0,19.4018,19.4365,19.4018,19.4365,34500.0
2011-04-19 10:50:00,22.39,22.44,22.39,22.43,33700.0,19.4365,19.4799,19.4365,19.4713,33700.0
2011-04-19 10:55:00,22.44,22.46,22.43,22.44,42800.0,19.4799,19.4973,19.4713,19.4799,42800.0
2011-04-19 11:00:00,22.45,22.45,22.36,22.39,53000.0,19.4886,19.4886,19.4105,19.4365,53000.0
2011-04-19 11:05:00,22.39,22.4,22.36,22.36,15600.0,19.4365,19.4452,19.4105,19.4105,15600.0
2011-04-19 11:10:00,22.36,22.37,22.32,22.36,39100.0,19.4105,19.4192,19.3758,19.4105,39100.0
2011-04-19 11:15:00,22.37,22.4,22.34,22.34,21000.0,19.4192,19.4452,19.3931,19.3931,21000.0
2011-04-19 11:20:00,22.35,22.35,22.34,22.34,9000.0,19.4018,19.4018,19.3931,19.3931,9000.0
2011-04-19 11:25:00,22.34,22.38,22.34,22.37,32500.0,19.3931,19.4279,19.3931,19.4192,32500.0
2011-04-19 11:30:00,22.37,22.39,22.37,22.39,33000.0,19.4192,19.4365,19.4192,19.4365,33000.0
2011-04-19 11:35:00,22.39,22.39,22.38,22.38,19900.0,19.4365,19.4365,19.4279,19.4279,19900.0
2011-04-19 11:40:00,22.38,22.39,22.38,22.39,19600.0,19.4279,19.4365,19.4279,19.4365,19600.0
2011-04-19 11:45:00,22.39,22.42,22.36,22.39,83900.0,19.4365,19.4626,19.4105,19.4365,83900.0
2011-04-19 11:50:00,22.38,22.42,22.38,22.41,11000.0,19.4279,19.4626,19.4279,19.4539,11000.0
2011-04-19 11:55:00,22.41,22.44,22.4,22.44,21800.0,19.4539,19.4799,19.4452,19.4799,21800.0
2011-04-19 12:00:00,22.44,22.45,22.39,22.39,16600.0,19.4799,19.4886,19.4365,19.4365,16600.0
2011-04-19 12:05:00,22.39,22.4,22.37,22.39,17000.0,19.4365,19.4452,19.4192,19.4365,17000.0
2011-04-19 12:10:00,22.39,22.46,22.39,22.46,24900.0,19.4365,19.4973,19.4365,19.4973,24900.0
2011-04-19 12:15:00,22.45,22.49,22.45,22.49,40700.0,19.4886,19.5233,19.4886,19.5233,40700.0
2011-04-19 12:20:00,22.49,22.49,22.48,22.48,14500.0,19.5233,19.5233,19.5147,19.5147,14500.0
2011-04-19 12:25:00,22.49,22.49,22.48,22.48,27200.0,19.5233,19.5233,19.5147,19.5147,27200.0
2011-04-19 12:30:00,22.48,22.5,22.45,22.5,62000.0,19.5147,19.532,19.4886,19.532,62000.0
2011-04-19 12:35:00,22.49,22.5,22.48,22.49,35800.0,19.5233,19.532,19.5147,19.5233,35800.0
2011-04-19 12:40:00,22.5,22.5,22.47,22.47,33300.0,19.532,19.532,19.506,19.506,33300.0
2011-04-19 12:45:00,22.47,22.48,22.46,22.48,24800.0,19.506,19.5147,19.4973,19.5147,24800.0
2011-04-19 12:50:00,22.48,22.48,22.45,22.46,16600.0,19.5147,19.5147,19.4886,19.4973,16600.0
2011-04-19 12:55:00,22.47,22.47,22.43,22.43,19800.0,19.506,19.506,19.4713,19.4713,19800.0
2011-04-19 13:00:00,22.44,22.46,22.43,22.46,27100.0,19.4799,19.4973,19.4713,19.4973,27100.0
2011-04-19 13:05:00,22.46,22.5,22.46,22.46,80600.0,19.4973,19.532,19.4973,19.4973,80600.0
2011-04-19 13:10:00,22.47,22.48,22.46,22.47,29100.0,19.506,19.5147,19.4973,19.506,29100.0
2011-04-19 13:15:00,22.47,22.48,22.46,22.47,24100.0,19.506,19.5147,19.4973,19.506,24100.0
2011-04-19 13:20:00,22.48,22.5,22.47,22.5,15400.0,19.5147,19.532,19.506,19.532,15400.0
2011-04-19 13:25:00,22.5,22.5,22.49,22.5,9900.0,19.532,19.532,19.5233,19.532,9900.0
2011-04-19 13:30:00,22.5,22.5,22.48,22.5,24500.0,19.532,19.532,19.5147,19.532,24500.0
2011-04-19 13:35:00,22.49,22.5,22.49,22.49,15100.0,19.5233,19.532,19.5233,19.5233,15100.0
2011-04-19 13:40:00,22.5,22.5,22.49,22.5,25200.0,19.532,19.532,19.5233,19.532,25200.0
2011-04-19 13:45:00,22.5,22.5,22.47,22.48,63000.0,19.532,19.532,19.506,19.5147,63000.0
2011-04-19 13:50:00,22.48,22.49,22.45,22.46,18300.0,19.5147,19.5233,19.4886,19.4973,18300.0
2011-04-19 13:55:00,22.46,22.48,22.46,22.46,54100.0,19.4973,19.5147,19.4973,19.4973,54100.0
2011-04-19 14:00:00,22.46,22.47,22.46,22.46,29700.0,19.4973,19.506,19.4973,19.4973,29700.0
2011-04-19 14:05:00,22.46,22.47,22.46,22.46,18800.0,19.4973,19.506,19.4973,19.4973,18800.0
2011-04-19 14:10:00,22.46,22.47,22.46,22.47,13400.0,19.4973,19.506,19.4973,19.506,13400.0
2011-04-19 14:15:00,22.46,22.49,22.46,22.49,33200.0,19.4973,19.5233,19.4973,19.5233,33200.0
2011-04-19 14:20:00,22.49,22.49,22.47,22.47,71800.0,19.5233,19.5233,19.506,19.506,71800.0
2011-04-19 14:25:00,22.48,22.48,22.47,22.48,13200.0,19.5147,19.5147,19.506,19.5147,13200.0
2011-04-19 14:30:00,22.47,22.48,22.46,22.48,50400.0,19.506,19.5147,19.4973,19.5147,50400.0
2011-04-19 14:35:00,22.48,22.5,22.47,22.49,43000.0,19.5147,19.532,19.506,19.5233,43000.0
2011-04-19 14:40:00,22.48,22.49,22.45,22.45,16600.0,19.5147,19.5233,19.4886,19.4886,16600.0
2011-04-19 14:45:00,22.46,22.46,22.42,22.43,21200.0,19.4973,19.4973,19.4626,19.4713,21200.0
2011-04-19 14:50:00,22.42,22.43,22.4,22.4,13400.0,19.4626,19.4713,19.4452,19.4452,13400.0
2011-04-19 14:55:00,22.4,22.41,22.39,22.4,35900.0,19.4452,19.4539,19.4365,19.4452,35900.0
2011-04-19 15:00:00,22.41,22.48,22.4,22.47,84300.0,19.4539,19.5147,19.4452,19.506,84300.0
2011-04-19 15:05:00,22.46,22.52,22.46,22.5,58600.0,19.4973,19.5494,19.4973,19.532,58600.0
2011-04-19 15:10:00,22.5,22.51,22.48,22.48,24300.0,19.532,19.5407,19.5147,19.5147,24300.0
2011-04-19 15:15:00,22.48,22.49,22.43,22.43,16300.0,19.5147,19.5233,19.4713,19.4713,16300.0
2011-04-19 15:20:00,22.43,22.47,22.41,22.47,47000.0,19.4713,19.506,19.4539,19.506,47000.0
2011-04-19 15:25:00,22.47,22.53,22.46,22.53,78100.0,19.506,19.5581,19.4973,19.5581,78100.0
2011-04-19 15:30:00,22.53,22.55,22.5,22.53,86500.0,19.5581,19.5754,19.532,19.5581,86500.0
2011-04-19 15:35:00,22.54,22.55,22.49,22.55,68100.0,19.5667,19.5754,19.5233,19.5754,68100.0
2011-04-19 15:40:00,22.54,22.62,22.54,22.6,124100.0,19.5667,19.6362,19.5667,19.6188,124100.0
2011-04-19 15:45:00,22.61,22.65,22.61,22.64,136700.0,19.6275,19.6622,19.6275,19.6536,136700.0
2011-04-19 15:50:00,22.63,22.65,22.63,22.64,47700.0,19.6449,19.6622,19.6449,19.6536,47700.0
2011-04-19 15:55:00,22.63,22.64,22.62,22.62,156600.0,19.6449,19.6536,19.6362,19.6362,156600.0
2011-04-20 09:30:00,22.88,22.89,22.74,22.83,43400.0,19.8619,19.8706,19.7404,19.8185,43400.0
2011-04-20 09:35:00,22.82,22.84,22.79,22.83,16600.0,19.8098,19.8272,19.7838,19.8185,16600.0
2011-04-20 09:40:00,22.83,22.87,22.79,22.79,38400.0,19.8185,19.8532,19.7838,19.7838,38400.0
2011-04-20 09:45:00,22.78,22.81,22.77,22.8,36000.0,19.7751,19.8011,19.7664,19.7924,36000.0
2011-04-20 09:50:00,22.8,22.81,22.75,22.76,23600.0,19.7924,19.8011,19.749,19.7577,23600.0
2011-04-20 09:55:00,22.75,22.84,22.72,22.73,67800.0,19.749,19.8272,19.723,19.7317,67800.0
2011-04-20 10:00:00,22.72,22.79,22.72,22.72,27900.0,19.723,19.7838,19.723,19.723,27900.0
2011-04-20 10:05:00,22.72,22.72,22.67,22.67,19300.0,19.723,19.723,19.6796,19.6796,19300.0
2011-04-20 10:10:00,22.67,22.74,22.65,22.7,27100.0,19.6796,19.7404,19.6622,19.7056,27100.0
2011-04-20 10:15:00,22.69,22.78,22.68,22.78,16400.0,19.697,19.7751,19.6883,19.7751,16400.0
2011-04-20 10:20:00,22.79,22.8,22.75,22.76,17800.0,19.7838,19.7924,19.749,19.7577,17800.0
2011-04-20 10:25:00,22.76,22.78,22.75,22.77,7400.0,19.7577,19.7751,19.749,19.7664,7400.0
2011-04-20 10:30:00,22.76,22.8,22.75,22.8,32400.0,19.7577,19.7924,19.749,19.7924,32400.0
2011-04-20 10:35:00,22.8,22.81,22.73,22.75,35700.0,19.7924,19.8011,19.7317,19.749,35700.0
2011-04-20 10:40:00,22.75,22.77,22.74,22.76,27600.0,19.749,19.7664,19.7404,19.7577,27600.0
2011-04-20 10:45:00,22.77,22.79,22.76,22.77,31500.0,19.7664,19.7838,19.7577,19.7664,31500.0
2011-04-20 10:50:00,22.78,22.8,22.76,22.77,27300.0,19.7751,19.7924,19.7577,19.7664,27300.0
2011-04-20 10:55:00,22.78,22.8,22.76,22.77,31600.0,19.7751,19.7924,19.7577,19.7664,31600.0
2011-04-20 11:00:00,22.77,22.77,22.71,22.72,47500.0,19.7664,19.7664,19.7143,19.723,47500.0
2011-04-20 11:05:00,22.73,22.75,22.67,22.68,13300.0,19.7317,19.749,19.6796,19.6883,13300.0
2011-04-20 11:10:00,22.68,22.68,22.63,22.64,12300.0,19.6883,19.6883,19.6449,19.6536,12300.0
2011-04-20 11:15:00,22.65,22.65,22.63,22.63,14300.0,19.6622,19.6622,19.6449,19.6449,14300.0
2011-04-20 11:20:00,22.63,22.64,22.6,22.6,32100.0,19.6449,19.6536,19.6188,19.6188,32100.0
2011-04-20 11:25:00,22.61,22.61,22.58,22.6,33200.0,19.6275,19.6275,19.6015,19.6188,33200.0
2011-04-20 11:30:00,22.6,22.6,22.58,22.59,26000.0,19.6188,19.6188,19.6015,19.6102,26000.0
2011-04-20 11:35:00,22.59,22.61,22.58,22.58,16700.0,19.6102,19.6275,19.6015,19.6015,16700.0
2011-04-20 11:40:00,22.59,22.6,22.59,22.59,32800.0,19.6102,19.6188,19.6102,19.6102,32800.0
2011-04-20 11:45:00,22.59,22.62,22.58,22.58,34600.0,19.6102,19.6362,19.6015,19.6015,34600.0
2011-04-20 11:50:00,22.59,22.6,22.58,22.58,17200.0,19.6102,19.6188,19.6015,19.6015,17200.0
2011-04-20 11:55:00,22.59,22.6,22.58,22.58,9100.0,19.6102,19.6188,19.6015,19.6015,9100.0
2011-04-20 12:00:00,22.58,22.6,22.58,22.59,21900.0,19.6015,19.6188,19.6015,19.6102,21900.0
2011-04-20 12:05:00,22.59,22.6,22.58,22.58,15300.0,19.6102,19.6188,19.6015,19.6015,15300.0
2011-04-20 12:10:00,22.59,22.59,22.56,22.57,9000.0,19.6102,19.6102,19.5841,19.5928,9000.0
2011-04-20 12:15:00,22.56,22.57,22.55,22.56,11800.0,19.5841,19.5928,19.5754,19.5841,11800.0
2011-04-20 12:20:00,22.57,22.57,22.56,22.57,6700.0,19.5928,19.5928,19.5841,19.5928,6700.0
2011-04-20 12:25:00,22.56,22.57,22.52,22.52,14300.0,19.5841,19.5928,19.5494,19.5494,14300.0
2011-04-20 12:30:00,22.53,22.54,22.49,22.5,36100.0,19.5581,19.5667,19.5233,19.532,36100.0
2011-04-20 12:35:00,22.5,22.52,22.49,22.49,21100.0,19.532,19.5494,19.5233,19.5233,21100.0
2011-04-20 12:40:00,22.49,22.5,22.49,22.5,3000.0,19.5233,19.532,19.5233,19.532,3000.0
2011-04-20 12:45:00,22.5,22.51,22.47,22.48,14100.0,19.532,19.5407,19.506,19.5147,14100.0
2011-04-20 12:50:00,22.47,22.49,22.47,22.48,10600.0,19.506,19.5233,19.506,19.5147,10600.0
2011-04-20 12:55:00,22.49,22.49,22.48,22.48,5800.0,19.5233,19.5233,19.5147,19.5147,5800.0
2011-04-20 13:00:00,22.47,22.49,22.46,22.49,13400.0,19.506,19.5233,19.4973,19.5233,13400.0
2011-04-20 13:05:00,22.49,22.49,22.47,22.48,5900.0,19.5233,19.5233,19.506,19.5147,5900.0
2011-04-20 13:10:00,22.47,22.47,22.42,22.42,8600.0,19.506,19.506,19.4626,19.4626,8600.0
2011-04-20 13:15:00,22.42,22.43,22.39,22.39,14400.0,19.4626,19.4713,19.4365,19.4365,14400.0
2011-04-20 13:20:00,22.39,22.44,22.39,22.42,18400.0,19.4365,19.4799,19.4365,19.4626,18400.0
2011-04-20 13:25:00,22.42,22.44,22.4,22.42,24600.0,19.4626,19.4799,19.4452,19.4626,24600.0
2011-04-20 13:30:00,22.41,22.43,22.41,22.42,17500.0,19.4539,19.4713,19.4539,19.4626,17500.0
2011-04-20 13:35:00,22.42,22.43,22.42,22.42,4400.0,19.4626,19.4713,19.4626,19.4626,4400.0
2011-04-20 13:40:00,22.42,22.44,22.42,22.44,24100.0,19.4626,19.4799,19.4626,19.4799,24100.0
2011-04-20 13:45:00,22.44,22.48,22.44,22.44,25200.0,19.4799,19.5147,19.4799,19.4799,25200.0
2011-04-20 13:50:00,22.44,22.46,22.44,22.45,19600.0,19.4799,19.4973,19.4799,19.4886,19600.0
2011-04-20 13:55:00,22.45,22.45,22.44,22.44,14000.0,19.4886,19.4886,19.4799,19.4799,14000.0
2011-04-20 14:00:00,22.44,22.46,22.43,22.44,25700.0,19.4799,19.4973,19.4713,19.4799,25700.0
2011-04-20 14:05:00,22.44,22.44,22.43,22.43,10700.0,19.4799,19.4799,19.4713,19.4713,10700.0
2011-04-20 14:10:00,22.44,22.44,22.43,22.43,4600.0,19.4799,19.4799,19.4713,19.4713,4600.0
2011-04-20 14:15:00,22.43,22.46,22.43,22.45,30500.0,19.4713,19.4973,19.4713,19.4886,30500.0
2011-04-20 14:20:00,22.45,22.46,22.44,22.44,16900.0,19.4886,19.4973,19.4799,19.4799,16900.0
2011-04-20 14:25:00,22.45,22.45,22.44,22.45,14900.0,19.4886,19.4886,19.4799,19.4886,14900.0
2011-04-20 14:30:00,22.45,22.46,22.44,22.45,29200.0,19.4886,19.4973,19.4799,19.4886,29200.0
2011-04-20 14:35:00,22.44,22.45,22.44,22.45,8000.0,19.4799,19.4886,19.4799,19.4886,8000.0
2011-04-20 14:40:00,22.45,22.45,22.42,22.42,31800.0,19.4886,19.4886,19.4626,19.4626,31800.0
2011-04-20 14:45:00,22.42,22.43,22.41,22.43,33500.0,19.4626,19.4713,19.4539,19.4713,33500.0
2011-04-20 14:50:00,22.42,22.43,22.41,22.41,120400.0,19.4626,19.4713,19.4539,19.4539,120400.0
2011-04-20 14:55:00,22.42,22.42,22.41,22.41,9400.0,19.4626,19.4626,19.4539,19.4539,9400.0
2011-04-20 15:00:00,22.41,22.42,22.37,22.41,36400.0,19.4539,19.4626,19.4192,19.4539,36400.0
2011-04-20 15:05:00,22.41,22.41,22.36,22.37,28200.0,19.4539,19.4539,19.4105,19.4192,28200.0
2011-04-20 15:10:00,22.36,22.38,22.35,22.35,43900.0,19.4105,19.4279,19.4018,19.4018,43900.0
2011-04-20 15:15:00,22.35,22.36,22.34,22.34,18800.0,19.4018,19.4105,19.3931,19.3931,18800.0
2011-04-20 15:20:00,22.34,22.38,22.33,22.38,27900.0,19.3931,19.4279,19.3844,19.4279,27900.0
2011-04-20 15:25:00,22.39,22.42,22.38,22.42,30100.0,19.4365,19.4626,19.4279,19.4626,30100.0
2011-04-20 15:30:00,22.42,22.42,22.41,22.41,14200.0,19.4626,19.4626,19.4539,19.4539,14200.0
2011-04-20 15:35:00,22.41,22.42,22.39,22.39,38600.0,19.4539,19.4626,19.4365,19.4365,38600.0
2011-04-20 15:40:00,22.39,22.45,22.39,22.45,57400.0,19.4365,19.4886,19.4365,19.4886,57400.0
2011-04-20 15:45:00,22.44,22.44,22.41,22.41,72200.0,19.4799,19.4799,19.4539,19.4539,72200.0
2011-04-20 15:50:00,22.42,22.44,22.41,22.41,62700.0,19.4626,19.4799,19.4539,19.4539,62700.0
2011-04-20 15:55:00,22.41,22.45,22.39,22.42,182500.0,19.4539,19.4886,19.4365,19.4626,182500.0
2011-04-21 09:30:00,22.42,22.51,22.34,22.36,30100.0,19.4626,19.5407,19.3931,19.4105,30100.0
2011-04-21 09:35:00,22.35,22.39,22.35,22.37,7300.0,19.4018,19.4365,19.4018,19.4192,7300.0
2011-04-21 09:40:00,22.36,22.4,22.34,22.37,6500.0,19.4105,19.4452,19.3931,19.4192,6500.0
2011-04-21 09:45:00,22.37,22.4,22.36,22.36,14500.0,19.4192,19.4452,19.4105,19.4105,14500.0
2011-04-21 09:50:00,22.36,22.39,22.33,22.39,12000.0,19.4105,19.4365,19.3844,19.4365,12000.0
2011-04-21 09:55:00,22.39,22.4,22.32,22.37,40200.0,19.4365,19.4452,19.3758,19.4192,40200.0
2011-04-21 10:00:00,22.37,22.37,22.33,22.35,17900.0,19.4192,19.4192,19.3844,19.4018,17900.0
2011-04-21 10:05:00,22.35,22.37,22.34,22.36,6000.0,19.4018,19.4192,19.3931,19.4105,6000.0
2011-04-21 10:10:00,22.36,22.36,22.31,22.32,6100.0,19.4105,19.4105,19.3671,19.3758,6100.0
2011-04-21 10:15:00,22.32,22.33,22.31,22.33,15900.0,19.3758,19.3844,19.3671,19.3844,15900.0
2011-04-21 10:20:00,22.33,22.35,22.33,22.34,14000.0,19.3844,19.4018,19.3844,19.3931,14000.0
2011-04-21 10:25:00,22.35,22.36,22.35,22.36,4600.0,19.4018,19.4105,19.4018,19.4105,4600.0
2011-04-21 10:30:00,22.36,22.36,22.31,22.31,8600.0,19.4105,19.4105,19.3671,19.3671,8600.0
2011-04-21 10:35:00,22.31,22.31,22.25,22.25,22900.0,19.3671,19.3671,19.315,19.315,22900.0
2011-04-21 10:40:00,22.25,22.32,22.25,22.32,11500.0,19.315,19.3758,19.315,19.3758,11500.0
2011-04-21 10:45:00,22.32,22.35,22.29,22.3,13900.0,19.3758,19.4018,19.3497,19.3584,13900.0
2011-04-21 10:50:00,22.3,22.34,22.29,22.34,7200.0,19.3584,19.3931,19.3497,19.3931,7200.0
2011-04-21 10:55:00,22.34,22.38,22.34,22.38,9100.0,19.3931,19.4279,19.3931,19.4279,9100.0
2011-04-21 11:00:00,22.38,22.39,22.35,22.36,12500.0,19.4279,19.4365,19.4018,19.4105,12500.0
2011-04-21 11:05:00,22.36,22.39,22.35,22.39,10500.0,19.4105,19.4365,19.4018,19.4365,10500.0
2011-04-21 11:10:00,22.38,22.4,22.38,22.4,6100.0,19.4279,19.4452,19.4279,19.4452,6100.0
2011-04-21 11:15:00,22.4,22.42,22.39,22.42,5400.0,19.4452,19.4626,19.4365,19.4626,5400.0
2011-04-21 11:20:00,22.42,22.42,22.41,22.42,5100.0,19.4626,19.4626,19.4539,19.4626,5100.0
2011-04-21 11:25:00,22.43,22.47,22.43,22.46,7200.0,19.4713,19.506,19.4713,19.4973,7200.0
2011-04-21 11:30:00,22.47,22.5,22.47,22.5,5300.0,19.506,19.532,19.506,19.532,5300.0
2011-04-21 11:35:00,22.49,22.5,22.49,22.49,4800.0,19.5233,19.532,19.5233,19.5233,4800.0
2011-04-21 11:40:00,22.49,22.49,22.45,22.45,5800.0,19.5233,19.5233,19.4886,19.4886,5800.0
2011-04-21 11:45:00,22.45,22.45,22.43,22.43,5500.0,19.4886,19.4886,19.4713,19.4713,5500.0
2011-04-21 11:50:00,22.44,22.47,22.44,22.44,11900.0,19.4799,19.506,19.4799,19.4799,11900.0
2011-04-21 11:55:00,22.43,22.43,22.42,22.42,5600.0,19.4713,19.4713,19.4626,19.4626,5600.0
2011-04-21 12:00:00,22.43,22.43,22.42,22.43,1100.0,19.4713,19.4713,19.4626,19.4713,1100.0
2011-04-21 12:05:00,22.42,22.43,22.38,22.38,8000.0,19.4626,19.4713,19.4279,19.4279,8000.0
2011-04-21 12:10:00,22.39,22.39,22.33,22.34,22000.0,19.4365,19.4365,19.3844,19.3931,22000.0
2011-04-21 12:15:00,22.34,22.35,22.33,22.33,9500.0,19.3931,19.4018,19.3844,19.3844,9500.0
2011-04-21 12:20:00,22.34,22.34,22.3,22.31,15500.0,19.3931,19.3931,19.3584,19.3671,15500.0
2011-04-21 12:25:00,22.3,22.31,22.3,22.31,2800.0,19.3584,19.3671,19.3584,19.3671,2800.0
2011-04-21 12:30:00,22.3,22.31,22.3,22.3,7200.0,19.3584,19.3671,19.3584,19.3584,7200.0
2011-04-21 12:35:00,22.3,22.3,22.28,22.28,6900.0,19.3584,19.3584,19.341,19.341,6900.0
2011-04-21 12:40:00,22.28,22.29,22.27,22.29,10300.0,19.341,19.3497,19.3324,19.3497,10300.0
2011-04-21 12:45:00,22.29,22.33,22.29,22.33,15500.0,19.3497,19.3844,19.3497,19.3844,15500.0
2011-04-21 12:50:00,22.33,22.33,22.32,22.33,8400.0,19.3844,19.3844,19.3758,19.3844,8400.0
2011-04-21 12:55:00,22.33,22.33,22.32,22.33,4800.0,19.3844,19.3844,19.3758,19.3844,4800.0
2011-04-21 13:00:00,22.33,22.33,22.31,22.31,32800.0,19.3844,19.3844,19.3671,19.3671,32800.0
2011-04-21 13:05:00,22.31,22.32,22.31,22.32,12900.0,19.3671,19.3758,19.3671,19.3758,12900.0
2011-04-21 13:10:00,22.32,22.33,22.31,22.32,24200.0,19.3758,19.3844,19.3671,19.3758,24200.0
2011-04-21 13:15:00,22.32,22.32,22.31,22.31,2100.0,19.3758,19.3758,19.3671,19.3671,2100.0
2011-04-21 13:20:00,22.32,22.32,22.31,22.31,3200.0,19.3758,19.3758,19.3671,19.3671,3200.0
2011-04-21 13:25:00,22.32,22.32,22.31,22.32,1500.0,19.3758,19.3758,19.3671,19.3758,1500.0
2011-04-21 13:30:00,22.32,22.32,22.31,22.32,900.0,19.3758,19.3758,19.3671,19.3758,900.0
2011-04-21 13:35:00,22.32,22.32,22.31,22.32,4200.0,19.3758,19.3758,19.3671,19.3758,4200.0
2011-04-21 13:40:00,22.32,22.32,22.28,22.28,17300.0,19.3758,19.3758,19.341,19.341,17300.0
2011-04-21 13:45:00,22.28,22.29,22.28,22.29,2600.0,19.341,19.3497,19.341,19.3497,2600.0
2011-04-21 13:50:00,22.29,22.29,22.28,22.29,6800.0,19.3497,19.3497,19.341,19.3497,6800.0
2011-04-21 13:55:00,22.29,22.32,22.29,22.32,22400.0,19.3497,19.3758,19.3497,19.3758,22400.0
2011-04-21 14:00:00,22.32,22.32,22.3,22.32,16300.0,19.3758,19.3758,19.3584,19.3758,16300.0
2011-04-21 14:05:00,22.32,22.32,22.31,22.31,1200.0,19.3758,19.3758,19.3671,19.3671,1200.0
2011-04-21 14:10:00,22.32,22.32,22.31,22.31,12700.0,19.3758,19.3758,19.3671,19.3671,12700.0
2011-04-21 14:15:00,22.32,22.32,22.3,22.31,10900.0,19.3758,19.3758,19.3584,19.3671,10900.0
2011-04-21 14:20:00,22.3,22.32,22.29,22.29,71900.0,19.3584,19.3758,19.3497,19.3497,71900.0
2011-04-21 14:25:00,22.3,22.3,22.25,22.25,54800.0,19.3584,19.3584,19.315,19.315,54800.0
2011-04-21 14:30:00,22.26,22.28,22.26,22.27,13600.0,19.3237,19.341,19.3237,19.3324,13600.0
2011-04-21 14:35:00,22.27,22.29,22.25,22.27,30700.0,19.3324,19.3497,19.315,19.3324,30700.0
2011-04-21 14:40:00,22.27,22.28,22.21,22.22,76100.0,19.3324,19.341,19.2803,19.289,76100.0
2011-04-21 14:45:00,22.22,22.23,22.22,22.23,7000.0,19.289,19.2976,19.289,19.2976,7000.0
2011-04-21 14:50:00,22.22,22.26,22.22,22.26,21800.0,19.289,19.3237,19.289,19.3237,21800.0
2011-04-21 14:55:00,22.26,22.27,22.26,22.27,5600.0,19.3237,19.3324,19.3237,19.3324,5600.0
2011-04-21 15:00:00,22.27,22.27,22.26,22.27,5400.0,19.3324,19.3324,19.3237,19.3324,5400.0
2011-04-21 15:05:00,22.26,22.27,22.26,22.26,6500.0,19.3237,19.3324,19.3237,19.3237,6500.0
2011-04-21 15:10:00,22.27,22.27,22.22,22.22,36600.0,19.3324,19.3324,19.289,19.289,36600.0
2011-04-21 15:15:00,22.22,22.23,22.2,22.2,28400.0,19.289,19.2976,19.2716,19.2716,28400.0
2011-04-21 15:20:00,22.2,22.24,22.2,22.22,25800.0,19.2716,19.3063,19.2716,19.289,25800.0
2011-04-21 15:25:00,22.21,22.22,22.18,22.18,39900.0,19.2803,19.289,19.2542,19.2542,39900.0
2011-04-21 15:30:00,22.18,22.19,22.16,22.18,76500.0,19.2542,19.2629,19.2369,19.2542,76500.0
2011-04-21 15:35:00,22.17,22.2,22.17,22.2,24200.0,19.2456,19.2716,19.2456,19.2716,24200.0
2011-04-21 15:40:00,22.2,22.23,22.2,22.22,30000.0,19.2716,19.2976,19.2716,19.289,30000.0
2011-04-21 15:45:00,22.22,22.23,22.21,22.22,50200.0,19.289,19.2976,19.2803,19.289,50200.0
2011-04-21 15:50:00,22.22,22.22,22.21,22.22,21100.0,19.289,19.289,19.2803,19.289,21100.0
2011-04-21 15:55:00,22.22,22.24,22.21,22.21,176300.0,19.289,19.3063,19.2803,19.2803,176300.0
2011-04-25 09:30:00,22.11,22.37,22.04,22.35,56100.0,19.1935,19.4192,19.1327,19.4018,56100.0
2011-04-25 09:35:00,22.35,22.37,22.19,22.3,37200.0,19.4018,19.4192,19.2629,19.3584,37200.0
2011-04-25 09:40:00,22.3,22.32,22.15,22.21,51700.0,19.3584,19.3758,19.2282,19.2803,51700.0
2011-04-25 09:45:00,22.23,22.23,22.2,22.21,12300.0,19.2976,19.2976,19.2716,19.2803,12300.0
2011-04-25 09:50:00,22.21,22.22,22.14,22.18,25000.0,19.2803,19.289,19.2195,19.2542,25000.0
2011-04-25 09:55:00,22.18,22.24,22.18,22.21,10400.0,19.2542,19.3063,19.2542,19.2803,10400.0
2011-04-25 10:00:00,22.21,22.24,22.18,22.19,26900.0,19.2803,19.3063,19.2542,19.2629,26900.0
2011-04-25 10:05:00,22.18,22.22,22.18,22.2,15600.0,19.2542,19.289,19.2542,19.2716,15600.0
2011-04-25 10:10:00,22.2,22.24,22.19,22.22,12000.0,19.2716,19.3063,19.2629,19.289,12000.0
2011-04-25 10:15:00,22.22,22.22,22.15,22.18,22300.0,19.289,19.289,19.2282,19.2542,22300.0
2011-04-25 10:20:00,22.17,22.22,22.14,22.19,31200.0,19.2456,19.289,19.2195,19.2629,31200.0
2011-04-25 10:25:00,22.19,22.2,22.13,22.16,14600.0,19.2629,19.2716,19.2108,19.2369,14600.0
2011-04-25 10:30:00,22.16,22.2,22.16,22.2,6300.0,19.2369,19.2716,19.2369,19.2716,6300.0
2011-04-25 10:35:00,22.2,22.2,22.11,22.15,18000.0,19.2716,19.2716,19.1935,19.2282,18000.0
2011-04-25 10:40:00,22.16,22.18,22.12,22.15,34300.0,19.2369,19.2542,19.2021,19.2282,34300.0
2011-04-25 10:45:00,22.15,22.17,22.14,22.14,11600.0,19.2282,19.2456,19.2195,19.2195,11600.0
2011-04-25 10:50:00,22.14,22.16,22.11,22.12,12600.0,19.2195,19.2369,19.1935,19.2021,12600.0
2011-04-25 10:55:00,22.12,22.13,22.12,22.13,6300.0,19.2021,19.2108,19.2021,19.2108,6300.0
2011-04-25 11:00:00,22.13,22.13,22.09,22.1,30200.0,19.2108,19.2108,19.1761,19.1848,30200.0
2011-04-25 11:05:00,22.09,22.1,22.04,22.07,32100.0,19.1761,19.1848,19.1327,19.1587,32100.0
2011-04-25 11:10:00,22.07,22.1,22.06,22.09,12300.0,19.1587,19.1848,19.1501,19.1761,12300.0
2011-04-25 11:15:00,22.09,22.14,22.09,22.14,12500.0,19.1761,19.2195,19.1761,19.2195,12500.0
2011-04-25 11:20:00,22.14,22.15,22.13,22.15,5000.0,19.2195,19.2282,19.2108,19.2282,5000.0
2011-04-25 11:25:00,22.14,22.15,22.14,22.15,24300.0,19.2195,19.2282,19.2195,19.2282,24300.0
2011-04-25 11:30:00,22.15,22.15,22.13,22.13,24200.0,19.2282,19.2282,19.2108,19.2108,24200.0
2011-04-25 11:35:00,22.13,22.13,22.09,22.13,34600.0,19.2108,19.2108,19.1761,19.2108,34600.0
2011-04-25 11:40:00,22.13,22.16,22.13,22.15,35300.0,19.2108,19.2369,19.2108,19.2282,35300.0
2011-04-25 11:45:00,22.15,22.15,22.14,22.14,11300.0,19.2282,19.2282,19.2195,19.2195,11300.0
2011-04-25 11:50:00,22.15,22.18,22.15,22.18,31300.0,19.2282,19.2542,19.2282,19.2542,31300.0
2011-04-25 11:55:00,22.18,22.18,22.15,22.15,36700.0,19.2542,19.2542,19.2282,19.2282,36700.0
2011-04-25 12:00:00,22.16,22.17,22.15,22.16,20500.0,19.2369,19.2456,19.2282,19.2369,20500.0
2011-04-25 12:05:00,22.16,22.17,22.15,22.16,5600.0,19.2369,19.2456,19.2282,19.2369,5600.0
2011-04-25 12:10:00,22.16,22.17,22.15,22.16,27200.0,19.2369,19.2456,19.2282,19.2369,27200.0
2011-04-25 12:15:00,22.17,22.17,22.16,22.16,6700.0,19.2456,19.2456,19.2369,19.2369,6700.0
2011-04-25 12:20:00,22.17,22.17,22.15,22.17,7700.0,19.2456,19.2456,19.2282,19.2456,7700.0
2011-04-25 12:25:00,22.17,22.19,22.16,22.19,11700.0,19.2456,19.2629,19.2369,19.2629,11700.0
2011-04-25 12:30:00,22.19,22.19,22.18,22.19,2400.0,19.2629,19.2629,19.2542,19.2629,2400.0
2011-04-25 12:35:00,22.19,22.19,22.19,22.19,2200.0,19.2629,19.2629,19.2629,19.2629,2200.0
2011-04-25 12:40:00,22.18,22.19,22.18,22.19,11000.0,19.2542,19.2629,19.2542,19.2629,11000.0
2011-04-25 12:45:00,22.18,22.19,22.18,22.19,2700.0,19.2542,19.2629,19.2542,19.2629,2700.0
2011-04-25 12:50:00,22.18,22.19,22.18,22.19,17700.0,19.2542,19.2629,19.2542,19.2629,17700.0
2011-04-25 12:55:00,22.19,22.19,22.18,22.19,6300.0,19.2629,19.2629,19.2542,19.2629,6300.0
2011-04-25 13:00:00,22.19,22.19,22.18,22.18,6600.0,19.2629,19.2629,19.2542,19.2542,6600.0
2011-04-25 13:05:00,22.19,22.19,22.19,22.19,3900.0,19.2629,19.2629,19.2629,19.2629,3900.0
2011-04-25 13:10:00,22.19,22.19,22.18,22.18,4000.0,19.2629,19.2629,19.2542,19.2542,4000.0
2011-04-25 13:15:00,22.19,22.2,22.15,22.19,46600.0,19.2629,19.2716,19.2282,19.2629,46600.0
2011-04-25 13:20:00,22.19,22.2,22.19,22.2,6700.0,19.2629,19.2716,19.2629,19.2716,6700.0
2011-04-25 13:25:00,22.19,22.2,22.19,22.2,2900.0,19.2629,19.2716,19.2629,19.2716,2900.0
2011-04-25 13:30:00,22.2,22.2,22.19,22.2,2300.0,19.2716,19.2716,19.2629,19.2716,2300.0
2011-04-25 13:35:00,22.2,22.21,22.19,22.19,41100.0,19.2716,19.2803,19.2629,19.2629,41100.0
2011-04-25 13:40:00,22.2,22.2,22.19,22.2,2100.0,19.2716,19.2716,19.2629,19.2716,2100.0
2011-04-25 13:45:00,22.2,22.2,22.19,22.19,5600.0,19.2716,19.2716,19.2629,19.2629,5600.0
2011-04-25 13:50:00,22.19,22.2,22.15,22.15,27100.0,19.2629,19.2716,19.2282,19.2282,27100.0
2011-04-25 13:55:00,22.15,22.18,22.15,22.18,14500.0,19.2282,19.2542,19.2282,19.2542,14500.0
2011-04-25 14:00:00,22.18,22.2,22.17,22.2,11400.0,19.2542,19.2716,19.2456,19.2716,11400.0
2011-04-25 14:05:00,22.2,22.2,22.19,22.2,2500.0,19.2716,19.2716,19.2629,19.2716,2500.0
2011-04-25 14:10:00,22.2,22.2,22.19,22.2,10300.0,19.2716,19.2716,19.2629,19.2716,10300.0
2011-04-25 14:15:00,22.2,22.22,22.2,22.2,18800.0,19.2716,19.289,19.2716,19.2716,18800.0
2011-04-25 14:20:00,22.2,22.21,22.19,22.21,9000.0,19.2716,19.2803,19.2629,19.2803,9000.0
2011-04-25 14:25:00,22.21,22.22,22.2,22.21,7600.0,19.2803,19.289,19.2716,19.2803,7600.0
2011-04-25 14:30:00,22.22,22.22,22.21,22.21,4400.0,19.289,19.289,19.2803,19.2803,4400.0
2011-04-25 14:35:00,22.21,22.22,22.21,22.22,3900.0,19.2803,19.289,19.2803,19.289,3900.0
2011-04-25 14:40:00,22.22,22.23,22.21,22.23,10900.0,19.289,19.2976,19.2803,19.2976,10900.0
2011-04-25 14:45:00,22.23,22.25,22.23,22.25,15700.0,19.2976,19.315,19.2976,19.315,15700.0
2011-04-25 14:50:00,22.25,22.25,22.24,22.24,7700.0,19.315,19.315,19.3063,19.3063,7700.0
2011-04-25 14:55:00,22.25,22.25,22.24,22.25,7700.0,19.315,19.315,19.3063,19.315,7700.0
2011-04-25 15:00:00,22.25,22.25,22.23,22.24,17000.0,19.315,19.315,19.2976,19.3063,17000.0
2011-04-25 15:05:00,22.24,22.26,22.24,22.25,27000.0,19.3063,19.3237,19.3063,19.315,27000.0
2011-04-25 15:10:00,22.25,22.25,22.21,22.22,19700.0,19.315,19.315,19.2803,19.289,19700.0
2011-04-25 15:15:00,22.22,22.23,22.21,22.23,10300.0,19.289,19.2976,19.2803,19.2976,10300.0
2011-04-25 15:20:00,22.23,22.23,22.21,22.22,22400.0,19.2976,19.2976,19.2803,19.289,22400.0
2011-04-25 15:25:00,22.21,22.23,22.2,22.23,22500.0,19.2803,19.2976,19.2716,19.2976,22500.0
2011-04-25 15:30:00,22.23,22.25,22.23,22.24,16700.0,19.2976,19.315,19.2976,19.3063,16700.0
2011-04-25 15:35:00,22.25,22.26,22.21,22.22,35700.0,19.315,19.3237,19.2803,19.289,35700.0
2011-04-25 15:40:00,22.22,22.23,22.21,22.21,29600.0,19.289,19.2976,19.2803,19.2803,29600.0
2011-04-25 15:45:00,22.22,22.22,22.18,22.19,64600.0,19.289,19.289,19.2542,19.2629,64600.0
2011-04-25 15:50:00,22.19,22.19,22.14,22.14,66300.0,19.2629,19.2629,19.2195,19.2195,66300.0
2011-04-25 15:55:00,22.14,22.16,22.14,22.15,161600.0,19.2195,19.2369,19.2195,19.2282,161600.0
2011-04-26 09:30:00,22.2,22.29,22.17,22.29,28800.0,19.2716,19.3497,19.2456,19.3497,28800.0
2011-04-26 09:35:00,22.3,22.31,22.06,22.18,86200.0,19.3584,19.3671,19.1501,19.2542,86200.0
2011-04-26 09:40:00,22.19,22.23,22.11,22.12,43000.0,19.2629,19.2976,19.1935,19.2021,43000.0
2011-04-26 09:45:00,22.12,22.14,22.07,22.11,25100.0,19.2021,19.2195,19.1587,19.1935,25100.0
2011-04-26 09:50:00,22.09,22.12,22.07,22.08,26600.0,19.1761,19.2021,19.1587,19.1674,26600.0
2011-04-26 09:55:00,22.08,22.11,22.08,22.09,21200.0,19.1674,19.1935,19.1674,19.1761,21200.0
2011-04-26 10:00:00,22.08,22.2,22.08,22.17,69400.0,19.1674,19.2716,19.1674,19.2456,69400.0
2011-04-26 10:05:00,22.17,22.19,22.13,22.14,19300.0,19.2456,19.2629,19.2108,19.2195,19300.0
2011-04-26 10:10:00,22.16,22.18,22.14,22.18,9200.0,19.2369,19.2542,19.2195,19.2542,9200.0
2011-04-26 10:15:00,22.18,22.24,22.18,22.24,14600.0,19.2542,19.3063,19.2542,19.3063,14600.0
2011-04-26 10:20:00,22.25,22.34,22.25,22.3,69700.0,19.315,19.3931,19.315,19.3584,69700.0
2011-04-26 10:25:00,22.3,22.35,22.28,22.35,15200.0,19.3584,19.4018,19.341,19.4018,15200.0
2011-04-26 10:30:00,22.35,22.38,22.35,22.38,3400.0,19.4018,19.4279,19.4018,19.4279,3400.0
2011-04-26 10:35:00,22.38,22.41,22.37,22.41,5600.0,19.4279,19.4539,19.4192,19.4539,5600.0
2011-04-26 10:40:00,22.41,22.47,22.4,22.47,15100.0,19.4539,19.506,19.4452,19.506,15100.0
2011-04-26 10:45:00,22.47,22.53,22.46,22.5,16000.0,19.506,19.5581,19.4973,19.532,16000.0
2011-04-26 10:50:00,22.5,22.51,22.45,22.48,35700.0,19.532,19.5407,19.4886,19.5147,35700.0
2011-04-26 10:55:00,22.48,22.51,22.47,22.51,4400.0,19.5147,19.5407,19.506,19.5407,4400.0
2011-04-26 11:00:00,22.5,22.51,22.48,22.48,7500.0,19.532,19.5407,19.5147,19.5147,7500.0
2011-04-26 11:05:00,22.48,22.51,22.48,22.49,4700.0,19.5147,19.5407,19.5147,19.5233,4700.0
2011-04-26 11:10:00,22.49,22.5,22.44,22.45,22400.0,19.5233,19.532,19.4799,19.4886,22400.0
2011-04-26 11:15:00,22.44,22.51,22.43,22.51,25000.0,19.4799,19.5407,19.4713,19.5407,25000.0
2011-04-26 11:20:00,22.52,22.57,22.51,22.57,9000.0,19.5494,19.5928,19.5407,19.5928,9000.0
2011-04-26 11:25:00,22.58,22.61,22.54,22.61,25200.0,19.6015,19.6275,19.5667,19.6275,25200.0
2011-04-26 11:30:00,22.61,22.64,22.6,22.64,12100.0,19.6275,19.6536,19.6188,19.6536,12100.0
2011-04-26 11:35:00,22.64,22.66,22.63,22.63,15500.0,19.6536,19.6709,19.6449,19.6449,15500.0
2011-04-26 11:40:00,22.64,22.65,22.63,22.64,6800.0,19.6536,19.6622,19.6449,19.6536,6800.0
2011-04-26 11:45:00,22.64,22.65,22.63,22.64,5100.0,19.6536,19.6622,19.6449,19.6536,5100.0
2011-04-26 11:50:00,22.65,22.68,22.65,22.68,20600.0,19.6622,19.6883,19.6622,19.6883,20600.0
2011-04-26 11:55:00,22.67,22.72,22.67,22.72,10600.0,19.6796,19.723,19.6796,19.723,10600.0
2011-04-26 12:00:00,22.72,22.75,22.67,22.67,30500.0,19.723,19.749,19.6796,19.6796,30500.0
2011-04-26 12:05:00,22.67,22.67,22.58,22.58,19700.0,19.6796,19.6796,19.6015,19.6015,19700.0
2011-04-26 12:10:00,22.59,22.62,22.57,22.62,5800.0,19.6102,19.6362,19.5928,19.6362,5800.0
2011-04-26 12:15:00,22.62,22.65,22.61,22.65,11000.0,19.6362,19.6622,19.6275,19.6622,11000.0
2011-04-26 12:20:00,22.64,22.64,22.6,22.6,8900.0,19.6536,19.6536,19.6188,19.6188,8900.0
2011-04-26 12:25:00,22.59,22.6,22.57,22.58,11100.0,19.6102,19.6188,19.5928,19.6015,11100.0
2011-04-26 12:30:00,22.58,22.58,22.57,22.58,10400.0,19.6015,19.6015,19.5928,19.6015,10400.0
2011-04-26 12:35:00,22.57,22.58,22.54,22.54,12000.0,19.5928,19.6015,19.5667,19.5667,12000.0
2011-04-26 12:40:00,22.54,22.57,22.52,22.57,11300.0,19.5667,19.5928,19.5494,19.5928,11300.0
2011-04-26 12:45:00,22.57,22.6,22.57,22.6,9100.0,19.5928,19.6188,19.5928,19.6188,9100.0
2011-04-26 12:50:00,22.6,22.63,22.59,22.62,59300.0,19.6188,19.6449,19.6102,19.6362,59300.0
2011-04-26 12:55:00,22.62,22.62,22.59,22.6,4700.0,19.6362,19.6362,19.6102,19.6188,4700.0
2011-04-26 13:00:00,22.59,22.61,22.59,22.6,6800.0,19.6102,19.6275,19.6102,19.6188,6800.0
2011-04-26 13:05:00,22.6,22.6,22.58,22.59,3700.0,19.6188,19.6188,19.6015,19.6102,3700.0
2011-04-26 13:10:00,22.59,22.6,22.59,22.59,1700.0,19.6102,19.6188,19.6102,19.6102,1700.0
2011-04-26 13:15:00,22.6,22.61,22.59,22.6,6000.0,19.6188,19.6275,19.6102,19.6188,6000.0
2011-04-26 13:20:00,22.6,22.6,22.59,22.59,3800.0,19.6188,19.6188,19.6102,19.6102,3800.0
2011-04-26 13:25:00,22.59,22.6,22.56,22.59,9300.0,19.6102,19.6188,19.5841,19.6102,9300.0
2011-04-26 13:30:00,22.59,22.59,22.54,22.54,6800.0,19.6102,19.6102,19.5667,19.5667,6800.0
2011-04-26 13:35:00,22.55,22.56,22.54,22.55,3900.0,19.5754,19.5841,19.5667,19.5754,3900.0
2011-04-26 13:40:00,22.56,22.56,22.55,22.56,1000.0,19.5841,19.5841,19.5754,19.5841,1000.0
2011-04-26 13:45:00,22.56,22.56,22.54,22.55,6100.0,19.5841,19.5841,19.5667,19.5754,6100.0
2011-04-26 13:50:00,22.56,22.56,22.54,22.56,2000.0,19.5841,19.5841,19.5667,19.5841,2000.0
2011-04-26 13:55:00,22.55,22.56,22.55,22.55,2000.0,19.5754,19.5841,19.5754,19.5754,2000.0
2011-04-26 14:00:00,22.55,22.55,22.51,22.51,5600.0,19.5754,19.5754,19.5407,19.5407,5600.0
2011-04-26 14:05:00,22.51,22.59,22.51,22.58,28100.0,19.5407,19.6102,19.5407,19.6015,28100.0
2011-04-26 14:10:00,22.57,22.58,22.53,22.55,76400.0,19.5928,19.6015,19.5581,19.5754,76400.0
2011-04-26 14:15:00,22.55,22.6,22.55,22.6,8900.0,19.5754,19.6188,19.5754,19.6188,8900.0
2011-04-26 14:20:00,22.6,22.61,22.59,22.6,58000.0,19.6188,19.6275,19.6102,19.6188,58000.0
2011-04-26 14:25:00,22.6,22.6,22.59,22.6,5900.0,19.6188,19.6188,19.6102,19.6188,5900.0
2011-04-26 14:30:00,22.59,22.6,22.58,22.58,5000.0,19.6102,19.6188,19.6015,19.6015,5000.0
2011-04-26 14:35:00,22.58,22.58,22.56,22.57,3000.0,19.6015,19.6015,19.5841,19.5928,3000.0
2011-04-26 14:40:00,22.56,22.57,22.56,22.57,2800.0,19.5841,19.5928,19.5841,19.5928,2800.0
2011-04-26 14:45:00,22.57,22.57,22.56,22.56,3000.0,19.5928,19.5928,19.5841,19.5841,3000.0
2011-04-26 14:50:00,22.57,22.57,22.54,22.54,19600.0,19.5928,19.5928,19.5667,19.5667,19600.0
2011-04-26 14:55:00,22.54,22.54,22.51,22.54,17100.0,19.5667,19.5667,19.5407,19.5667,17100.0
2011-04-26 15:00:00,22.53,22.54,22.51,22.52,14700.0,19.5581,19.5667,19.5407,19.5494,14700.0
2011-04-26 15:05:00,22.51,22.53,22.51,22.53,7000.0,19.5407,19.5581,19.5407,19.5581,7000.0
2011-04-26 15:10:00,22.53,22.59,22.53,22.59,49100.0,19.5581,19.6102,19.5581,19.6102,49100.0
2011-04-26 15:15:00,22.59,22.59,22.57,22.58,14500.0,19.6102,19.6102,19.5928,19.6015,14500.0
2011-04-26 15:20:00,22.58,22.59,22.57,22.59,45200.0,19.6015,19.6102,19.5928,19.6102,45200.0
2011-04-26 15:25:00,22.59,22.59,22.58,22.58,11200.0,19.6102,19.6102,19.6015,19.6015,11200.0
2011-04-26 15:30:00,22.58,22.59,22.53,22.54,31200.0,19.6015,19.6102,19.5581,19.5667,31200.0
2011-04-26 15:35:00,22.54,22.58,22.53,22.58,69700.0,19.5667,19.6015,19.5581,19.6015,69700.0
2011-04-26 15:40:00,22.58,22.59,22.53,22.59,116500.0,19.6015,19.6102,19.5581,19.6102,116500.0
2011-04-26 15:45:00,22.59,22.6,22.56,22.58,58800.0,19.6102,19.6188,19.5841,19.6015,58800.0
2011-04-26 15:50:00,22.58,22.58,22.57,22.58,52400.0,19.6015,19.6015,19.5928,19.6015,52400.0
2011-04-26 15:55:00,22.58,22.59,22.56,22.57,102600.0,19.6015,19.6102,19.5841,19.5928,102600.0
2011-04-27 09:30:00,22.61,22.75,22.61,22.73,55900.0,19.6275,19.749,19.6275,19.7317,55900.0
2011-04-27 09:35:00,22.73,22.79,22.73,22.78,23500.0,19.7317,19.7838,19.7317,19.7751,23500.0
2011-04-27 09:40:00,22.78,22.79,22.74,22.75,53200.0,19.7751,19.7838,19.7404,19.749,53200.0
2011-04-27 09:45:00,22.75,22.79,22.74,22.78,13400.0,19.749,19.7838,19.7404,19.7751,13400.0
2011-04-27 09:50:00,22.78,22.79,22.77,22.79,5100.0,19.7751,19.7838,19.7664,19.7838,5100.0
2011-04-27 09:55:00,22.78,22.79,22.77,22.78,14000.0,19.7751,19.7838,19.7664,19.7751,14000.0
2011-04-27 10:00:00,22.78,22.79,22.77,22.79,10200.0,19.7751,19.7838,19.7664,19.7838,10200.0
2011-04-27 10:05:00,22.78,22.79,22.78,22.79,4500.0,19.7751,19.7838,19.7751,19.7838,4500.0
2011-04-27 10:10:00,22.78,22.82,22.77,22.81,31000.0,19.7751,19.8098,19.7664,19.8011,31000.0
2011-04-27 10:15:00,22.81,22.83,22.79,22.83,11900.0,19.8011,19.8185,19.7838,19.8185,11900.0
2011-04-27 10:20:00,22.82,22.85,22.82,22.82,7200.0,19.8098,19.8359,19.8098,19.8098,7200.0
2011-04-27 10:25:00,22.83,22.83,22.82,22.82,6100.0,19.8185,19.8185,19.8098,19.8098,6100.0
2011-04-27 10:30:00,22.81,22.82,22.76,22.77,9700.0,19.8011,19.8098,19.7577,19.7664,9700.0
2011-04-27 10:35:00,22.77,22.77,22.76,22.77,11600.0,19.7664,19.7664,19.7577,19.7664,11600.0
2011-04-27 10:40:00,22.76,22.77,22.75,22.76,20500.0,19.7577,19.7664,19.749,19.7577,20500.0
2011-04-27 10:45:00,22.76,22.76,22.75,22.76,2400.0,19.7577,19.7577,19.749,19.7577,2400.0
2011-04-27 10:50:00,22.75,22.76,22.72,22.72,10300.0,19.749,19.7577,19.723,19.723,10300.0
2011-04-27 10:55:00,22.73,22.74,22.71,22.73,6900.0,19.7317,19.7404,19.7143,19.7317,6900.0
2011-04-27 11:00:00,22.73,22.74,22.72,22.73,6400.0,19.7317,19.7404,19.723,19.7317,6400.0
2011-04-27 11:05:00,22.74,22.76,22.73,22.76,9800.0,19.7404,19.7577,19.7317,19.7577,9800.0
2011-04-27 11:10:00,22.75,22.78,22.74,22.78,11400.0,19.749,19.7751,19.7404,19.7751,11400.0
2011-04-27 11:15:00,22.77,22.78,22.76,22.76,6700.0,19.7664,19.7751,19.7577,19.7577,6700.0
2011-04-27 11:20:00,22.76,22.77,22.76,22.76,2500.0,19.7577,19.7664,19.7577,19.7577,2500.0
2011-04-27 11:25:00,22.76,22.77,22.76,22.77,4900.0,19.7577,19.7664,19.7577,19.7664,4900.0
2011-04-27 11:30:00,22.77,22.78,22.76,22.78,6300.0,19.7664,19.7751,19.7577,19.7751,6300.0
2011-04-27 11:35:00,22.78,22.8,22.77,22.79,6000.0,19.7751,19.7924,19.7664,19.7838,6000.0
2011-04-27 11:40:00,22.78,22.81,22.78,22.81,9400.0,19.7751,19.8011,19.7751,19.8011,9400.0
2011-04-27 11:45:00,22.81,22.81,22.8,22.8,7500.0,19.8011,19.8011,19.7924,19.7924,7500.0
2011-04-27 11:50:00,22.8,22.81,22.8,22.8,2500.0,19.7924,19.8011,19.7924,19.7924,2500.0
2011-04-27 11:55:00,22.8,22.81,22.8,22.8,12300.0,19.7924,19.8011,19.7924,19.7924,12300.0
2011-04-27 12:00:00,22.79,22.8,22.77,22.77,5700.0,19.7838,19.7924,19.7664,19.7664,5700.0
2011-04-27 12:05:00,22.77,22.78,22.72,22.72,11600.0,19.7664,19.7751,19.723,19.723,11600.0
2011-04-27 12:10:00,22.72,22.73,22.7,22.71,14000.0,19.723,19.7317,19.7056,19.7143,14000.0
2011-04-27 12:15:00,22.7,22.71,22.7,22.7,5900.0,19.7056,19.7143,19.7056,19.7056,5900.0
2011-04-27 12:20:00,22.7,22.71,22.7,22.7,2400.0,19.7056,19.7143,19.7056,19.7056,2400.0
2011-04-27 12:25:00,22.71,22.71,22.69,22.7,4500.0,19.7143,19.7143,19.697,19.7056,4500.0
2011-04-27 12:30:00,22.69,22.74,22.69,22.73,19100.0,19.697,19.7404,19.697,19.7317,19100.0
2011-04-27 12:35:00,22.73,22.77,22.71,22.76,9500.0,19.7317,19.7664,19.7143,19.7577,9500.0
2011-04-27 12:40:00,22.75,22.77,22.75,22.75,7400.0,19.749,19.7664,19.749,19.749,7400.0
2011-04-27 12:45:00,22.76,22.76,22.74,22.75,11200.0,19.7577,19.7577,19.7404,19.749,11200.0
2011-04-27 12:50:00,22.76,22.78,22.76,22.77,4800.0,19.7577,19.7751,19.7577,19.7664,4800.0
2011-04-27 12:55:00,22.77,22.8,22.75,22.75,42900.0,19.7664,19.7924,19.749,19.749,42900.0
2011-04-27 13:00:00,22.75,22.75,22.73,22.73,1200.0,19.749,19.749,19.7317,19.7317,1200.0
2011-04-27 13:05:00,22.74,22.74,22.73,22.73,3100.0,19.7404,19.7404,19.7317,19.7317,3100.0
2011-04-27 13:10:00,22.74,22.75,22.7,22.7,65200.0,19.7404,19.749,19.7056,19.7056,65200.0
2011-04-27 13:15:00,22.71,22.73,22.71,22.72,12100.0,19.7143,19.7317,19.7143,19.723,12100.0
2011-04-27 13:20:00,22.73,22.73,22.71,22.72,17400.0,19.7317,19.7317,19.7143,19.723,17400.0
2011-04-27 13:25:00,22.72,22.72,22.71,22.72,7400.0,19.723,19.723,19.7143,19.723,7400.0
2011-04-27 13:30:00,22.72,22.73,22.71,22.71,12500.0,19.723,19.7317,19.7143,19.7143,12500.0
2011-04-27 13:35:00,22.71,22.73,22.7,22.73,12200.0,19.7143,19.7317,19.7056,19.7317,12200.0
2011-04-27 13:40:00,22.72,22.73,22.71,22.73,15000.0,19.723,19.7317,19.7143,19.7317,15000.0
2011-04-27 13:45:00,22.73,22.73,22.7,22.7,1900.0,19.7317,19.7317,19.7056,19.7056,1900.0
2011-04-27 13:50:00,22.7,22.71,22.7,22.71,7700.0,19.7056,19.7143,19.7056,19.7143,7700.0
2011-04-27 13:55:00,22.72,22.73,22.71,22.73,20800.0,19.723,19.7317,19.7143,19.7317,20800.0
2011-04-27 14:00:00,22.73,22.74,22.71,22.71,27100.0,19.7317,19.7404,19.7143,19.7143,27100.0
2011-04-27 14:05:00,22.71,22.74,22.71,22.72,18800.0,19.7143,19.7404,19.7143,19.723,18800.0
2011-04-27 14:10:00,22.72,22.73,22.72,22.73,12700.0,19.723,19.7317,19.723,19.7317,12700.0
2011-04-27 14:15:00,22.74,22.74,22.7,22.73,12100.0,19.7404,19.7404,19.7056,19.7317,12100.0
2011-04-27 14:20:00,22.73,22.76,22.72,22.74,10800.0,19.7317,19.7577,19.723,19.7404,10800.0
2011-04-27 14:25:00,22.72,22.72,22.67,22.69,6200.0,19.723,19.723,19.6796,19.697,6200.0
2011-04-27 14:30:00,22.69,22.71,22.69,22.7,14500.0,19.697,19.7143,19.697,19.7056,14500.0
2011-04-27 14:35:00,22.71,22.74,22.71,22.74,4900.0,19.7143,19.7404,19.7143,19.7404,4900.0
2011-04-27 14:40:00,22.74,22.74,22.7,22.73,16200.0,19.7404,19.7404,19.7056,19.7317,16200.0
2011-04-27 14:45:00,22.74,22.78,22.74,22.77,16000.0,19.7404,19.7751,19.7404,19.7664,16000.0
2011-04-27 14:50:00,22.77,22.81,22.76,22.81,11900.0,19.7664,19.8011,19.7577,19.8011,11900.0
2011-04-27 14:55:00,22.81,22.84,22.8,22.83,12700.0,19.8011,19.8272,19.7924,19.8185,12700.0
2011-04-27 15:00:00,22.82,22.84,22.82,22.84,16000.0,19.8098,19.8272,19.8098,19.8272,16000.0
2011-04-27 15:05:00,22.84,22.84,22.83,22.84,9000.0,19.8272,19.8272,19.8185,19.8272,9000.0
2011-04-27 15:10:00,22.84,22.84,22.8,22.8,16200.0,19.8272,19.8272,19.7924,19.7924,16200.0
2011-04-27 15:15:00,22.8,22.82,22.8,22.82,9800.0,19.7924,19.8098,19.7924,19.8098,9800.0
2011-04-27 15:20:00,22.81,22.82,22.79,22.8,24500.0,19.8011,19.8098,19.7838,19.7924,24500.0
2011-04-27 15:25:00,22.8,22.81,22.8,22.8,11000.0,19.7924,19.8011,19.7924,19.7924,11000.0
2011-04-27 15:30:00,22.8,22.84,22.8,22.83,35100.0,19.7924,19.8272,19.7924,19.8185,35100.0
2011-04-27 15:35:00,22.84,22.84,22.79,22.8,59700.0,19.8272,19.8272,19.7838,19.7924,59700.0
2011-04-27 15:40:00,22.8,22.81,22.8,22.81,27400.0,19.7924,19.8011,19.7924,19.8011,27400.0
2011-04-27 15:45:00,22.81,22.82,22.8,22.81,41000.0,19.8011,19.8098,19.7924,19.8011,41000.0
2011-04-27 15:50:00,22.81,22.83,22.8,22.81,46500.0,19.8011,19.8185,19.7924,19.8011,46500.0
2011-04-27 15:55:00,22.81,22.82,22.78,22.78,81700.0,19.8011,19.8098,19.7751,19.7751,81700.0
2011-04-28 09:30:00,22.72,22.78,22.71,22.73,15300.0,19.723,19.7751,19.7143,19.7317,15300.0
2011-04-28 09:35:00,22.74,22.8,22.71,22.77,39300.0,19.7404,19.7924,19.7143,19.7664,39300.0
2011-04-28 09:40:00,22.76,22.78,22.74,22.76,10400.0,19.7577,19.7751,19.7404,19.7577,10400.0
2011-04-28 09:45:00,22.75,22.78,22.74,22.77,3300.0,19.749,19.7751,19.7404,19.7664,3300.0
2011-04-28 09:50:00,22.78,22.81,22.77,22.79,6200.0,19.7751,19.8011,19.7664,19.7838,6200.0
2011-04-28 09:55:00,22.79,22.8,22.75,22.76,11800.0,19.7838,19.7924,19.749,19.7577,11800.0
2011-04-28 10:00:00,22.76,22.77,22.71,22.76,10800.0,19.7577,19.7664,19.7143,19.7577,10800.0
2011-04-28 10:05:00,22.76,22.77,22.76,22.76,3000.0,19.7577,19.7664,19.7577,19.7577,3000.0
2011-04-28 10:10:00,22.76,22.77,22.74,22.77,5900.0,19.7577,19.7664,19.7404,19.7664,5900.0
2011-04-28 10:15:00,22.77,22.78,22.76,22.78,8600.0,19.7664,19.7751,19.7577,19.7751,8600.0
2011-04-28 10:20:00,22.76,22.77,22.71,22.73,13800.0,19.7577,19.7664,19.7143,19.7317,13800.0
2011-04-28 10:25:00,22.73,22.77,22.72,22.74,21800.0,19.7317,19.7664,19.723,19.7404,21800.0
2011-04-28 10:30:00,22.74,22.74,22.7,22.73,6700.0,19.7404,19.7404,19.7056,19.7317,6700.0
2011-04-28 10:35:00,22.73,22.73,22.68,22.7,10000.0,19.7317,19.7317,19.6883,19.7056,10000.0
2011-04-28 10:40:00,22.7,22.72,22.68,22.72,9300.0,19.7056,19.723,19.6883,19.723,9300.0
2011-04-28 10:45:00,22.72,22.76,22.71,22.76,16900.0,19.723,19.7577,19.7143,19.7577,16900.0
2011-04-28 10:50:00,22.76,22.79,22.76,22.76,7100.0,19.7577,19.7838,19.7577,19.7577,7100.0
2011-04-28 10:55:00,22.77,22.79,22.76,22.76,34700.0,19.7664,19.7838,19.7577,19.7577,34700.0
2011-04-28 11:00:00,22.77,22.79,22.76,22.79,8200.0,19.7664,19.7838,19.7577,19.7838,8200.0
2011-04-28 11:05:00,22.78,22.8,22.75,22.79,54800.0,19.7751,19.7924,19.749,19.7838,54800.0
2011-04-28 11:10:00,22.8,22.8,22.79,22.79,600.0,19.7924,19.7924,19.7838,19.7838,600.0
2011-04-28 11:15:00,22.8,22.8,22.78,22.79,14200.0,19.7924,19.7924,19.7751,19.7838,14200.0
2011-04-28 11:20:00,22.8,22.8,22.79,22.79,161900.0,19.7924,19.7924,19.7838,19.7838,161900.0
2011-04-28 11:25:00,22.79,22.82,22.79,22.8,149800.0,19.7838,19.8098,19.7838,19.7924,149800.0
2011-04-28 11:30:00,22.79,22.8,22.76,22.76,58700.0,19.7838,19.7924,19.7577,19.7577,58700.0
2011-04-28 11:35:00,22.75,22.76,22.75,22.75,8100.0,19.749,19.7577,19.749,19.749,8100.0
2011-04-28 11:40:00,22.75,22.76,22.72,22.72,15300.0,19.749,19.7577,19.723,19.723,15300.0
2011-04-28 11:45:00,22.73,22.73,22.7,22.7,6400.0,19.7317,19.7317,19.7056,19.7056,6400.0
2011-04-28 11:50:00,22.7,22.72,22.67,22.7,24300.0,19.7056,19.723,19.6796,19.7056,24300.0
2011-04-28 11:55:00,22.71,22.71,22.69,22.69,4500.0,19.7143,19.7143,19.697,19.697,4500.0
2011-04-28 12:00:00,22.7,22.7,22.64,22.66,24700.0,19.7056,19.7056,19.6536,19.6709,24700.0
2011-04-28 12:05:00,22.68,22.71,22.68,22.7,6500.0,19.6883,19.7143,19.6883,19.7056,6500.0
2011-04-28 12:10:00,22.71,22.71,22.7,22.71,32100.0,19.7143,19.7143,19.7056,19.7143,32100.0
2011-04-28 12:15:00,22.7,22.7,22.67,22.69,15900.0,19.7056,19.7056,19.6796,19.697,15900.0
2011-04-28 12:20:00,22.69,22.69,22.68,22.69,1000.0,19.697,19.697,19.6883,19.697,1000.0
2011-04-28 12:25:00,22.69,22.69,22.68,22.69,12600.0,19.697,19.697,19.6883,19.697,12600.0
2011-04-28 12:30:00,22.69,22.7,22.68,22.68,10400.0,19.697,19.7056,19.6883,19.6883,10400.0
2011-04-28 12:35:00,22.69,22.69,22.68,22.69,7400.0,19.697,19.697,19.6883,19.697,7400.0
2011-04-28 12:40:00,22.69,22.69,22.68,22.68,3200.0,19.697,19.697,19.6883,19.6883,3200.0
2011-04-28 12:45:00,22.69,22.69,22.66,22.67,7700.0,19.697,19.697,19.6709,19.6796,7700.0
2011-04-28 12:50:00,22.67,22.68,22.67,22.68,2700.0,19.6796,19.6883,19.6796,19.6883,2700.0
2011-04-28 12:55:00,22.68,22.69,22.68,22.69,5500.0,19.6883,19.697,19.6883,19.697,5500.0
2011-04-28 13:00:00,22.69,22.7,22.68,22.69,6400.0,19.697,19.7056,19.6883,19.697,6400.0
2011-04-28 13:05:00,22.7,22.7,22.68,22.68,10600.0,19.7056,19.7056,19.6883,19.6883,10600.0
2011-04-28 13:10:00,22.68,22.68,22.67,22.67,5300.0,19.6883,19.6883,19.6796,19.6796,5300.0
2011-04-28 13:15:00,22.68,22.68,22.65,22.66,10600.0,19.6883,19.6883,19.6622,19.6709,10600.0
2011-04-28 13:20:00,22.66,22.66,22.63,22.66,7300.0,19.6709,19.6709,19.6449,19.6709,7300.0
2011-04-28 13:25:00,22.66,22.69,22.65,22.68,9500.0,19.6709,19.697,19.6622,19.6883,9500.0
2011-04-28 13:30:00,22.69,22.7,22.69,22.69,3800.0,19.697,19.7056,19.697,19.697,3800.0
2011-04-28 13:35:00,22.69,22.69,22.65,22.66,7000.0,19.697,19.697,19.6622,19.6709,7000.0
2011-04-28 13:40:00,22.66,22.68,22.65,22.68,4300.0,19.6709,19.6883,19.6622,19.6883,4300.0
2011-04-28 13:45:00,22.68,22.69,22.67,22.68,6700.0,19.6883,19.697,19.6796,19.6883,6700.0
2011-04-28 13:50:00,22.68,22.69,22.67,22.69,5500.0,19.6883,19.697,19.6796,19.697,5500.0
2011-04-28 13:55:00,22.68,22.69,22.65,22.65,11400.0,19.6883,19.697,19.6622,19.6622,11400.0
2011-04-28 14:00:00,22.66,22.66,22.63,22.64,14500.0,19.6709,19.6709,19.6449,19.6536,14500.0
2011-04-28 14:05:00,22.65,22.65,22.64,22.64,3200.0,19.6622,19.6622,19.6536,19.6536,3200.0
2011-04-28 14:10:00,22.64,22.65,22.64,22.64,5400.0,19.6536,19.6622,19.6536,19.6536,5400.0
2011-04-28 14:15:00,22.65,22.65,22.64,22.64,11400.0,19.6622,19.6622,19.6536,19.6536,11400.0
2011-04-28 14:20:00,22.64,22.65,22.61,22.61,17800.0,19.6536,19.6622,19.6275,19.6275,17800.0
2011-04-28 14:25:00,22.61,22.62,22.59,22.59,10700.0,19.6275,19.6362,19.6102,19.6102,10700.0
2011-04-28 14:30:00,22.59,22.61,22.59,22.6,10700.0,19.6102,19.6275,19.6102,19.6188,10700.0
2011-04-28 14:35:00,22.6,22.61,22.6,22.61,3600.0,19.6188,19.6275,19.6188,19.6275,3600.0
2011-04-28 14:40:00,22.61,22.61,22.6,22.6,5700.0,19.6275,19.6275,19.6188,19.6188,5700.0
2011-04-28 14:45:00,22.6,22.61,22.6,22.61,6700.0,19.6188,19.6275,19.6188,19.6275,6700.0
2011-04-28 14:50:00,22.6,22.61,22.58,22.59,36400.0,19.6188,19.6275,19.6015,19.6102,36400.0
2011-04-28 14:55:00,22.59,22.6,22.58,22.58,31500.0,19.6102,19.6188,19.6015,19.6015,31500.0
2011-04-28 15:00:00,22.59,22.59,22.56,22.57,23500.0,19.6102,19.6102,19.5841,19.5928,23500.0
2011-04-28 15:05:00,22.56,22.57,22.56,22.56,9300.0,19.5841,19.5928,19.5841,19.5841,9300.0
2011-04-28 15:10:00,22.57,22.57,22.52,22.54,47000.0,19.5928,19.5928,19.5494,19.5667,47000.0
2011-04-28 15:15:00,22.55,22.55,22.51,22.52,46300.0,19.5754,19.5754,19.5407,19.5494,46300.0
2011-04-28 15:20:00,22.53,22.53,22.45,22.46,92900.0,19.5581,19.5581,19.4886,19.4973,92900.0
2011-04-28 15:25:00,22.46,22.51,22.46,22.51,21200.0,19.4973,19.5407,19.4973,19.5407,21200.0
2011-04-28 15:30:00,22.51,22.54,22.44,22.46,127500.0,19.5407,19.5667,19.4799,19.4973,127500.0
2011-04-28 15:35:00,22.46,22.5,22.46,22.5,88800.0,19.4973,19.532,19.4973,19.532,88800.0
2011-04-28 15:40:00,22.5,22.5,22.44,22.47,86900.0,19.532,19.532,19.4799,19.506,86900.0
2011-04-28 15:45:00,22.47,22.47,22.43,22.47,69700.0,19.506,19.506,19.4713,19.506,69700.0
2011-04-28 15:50:00,22.46,22.47,22.42,22.43,106400.0,19.4973,19.506,19.4626,19.4713,106400.0
2011-04-28 15:55:00,22.43,22.45,22.41,22.44,164700.0,19.4713,19.4886,19.4539,19.4799,164700.0
2011-04-29 09:30:00,22.49,22.49,22.43,22.44,43400.0,19.5233,19.5233,19.4713,19.4799,43400.0
2011-04-29 09:35:00,22.44,22.46,22.41,22.42,23300.0,19.4799,19.4973,19.4539,19.4626,23300.0
2011-04-29 09:40:00,22.43,22.44,22.31,22.35,46600.0,19.4713,19.4799,19.3671,19.4018,46600.0
2011-04-29 09:45:00,22.36,22.41,22.27,22.37,32700.0,19.4105,19.4539,19.3324,19.4192,32700.0
2011-04-29 09:50:00,22.37,22.38,22.26,22.33,35400.0,19.4192,19.4279,19.3237,19.3844,35400.0
2011-04-29 09:55:00,22.34,22.34,22.24,22.25,29800.0,19.3931,19.3931,19.3063,19.315,29800.0
2011-04-29 10:00:00,22.25,22.28,22.24,22.28,21100.0,19.315,19.341,19.3063,19.341,21100.0
2011-04-29 10:05:00,22.29,22.33,22.28,22.32,57200.0,19.3497,19.3844,19.341,19.3758,57200.0
2011-04-29 10:10:00,22.33,22.37,22.32,22.37,13500.0,19.3844,19.4192,19.3758,19.4192,13500.0
2011-04-29 10:15:00,22.37,22.37,22.36,22.37,18300.0,19.4192,19.4192,19.4105,19.4192,18300.0
2011-04-29 10:20:00,22.37,22.37,22.34,22.34,16800.0,19.4192,19.4192,19.3931,19.3931,16800.0
2011-04-29 10:25:00,22.33,22.33,22.3,22.32,22900.0,19.3844,19.3844,19.3584,19.3758,22900.0
2011-04-29 10:30:00,22.33,22.35,22.32,22.35,21700.0,19.3844,19.4018,19.3758,19.4018,21700.0
2011-04-29 10:35:00,22.35,22.37,22.34,22.36,14000.0,19.4018,19.4192,19.3931,19.4105,14000.0
2011-04-29 10:40:00,22.36,22.37,22.35,22.35,16500.0,19.4105,19.4192,19.4018,19.4018,16500.0
2011-04-29 10:45:00,22.35,22.37,22.33,22.33,21600.0,19.4018,19.4192,19.3844,19.3844,21600.0
2011-04-29 10:50:00,22.34,22.35,22.33,22.34,11700.0,19.3931,19.4018,19.3844,19.3931,11700.0
2011-04-29 10:55:00,22.35,22.36,22.35,22.36,18200.0,19.4018,19.4105,19.4018,19.4105,18200.0
2011-04-29 11:00:00,22.36,22.4,22.35,22.39,23800.0,19.4105,19.4452,19.4018,19.4365,23800.0
2011-04-29 11:05:00,22.38,22.39,22.35,22.36,22300.0,19.4279,19.4365,19.4018,19.4105,22300.0
2011-04-29 11:10:00,22.35,22.39,22.35,22.36,23700.0,19.4018,19.4365,19.4018,19.4105,23700.0
2011-04-29 11:15:00,22.36,22.38,22.35,22.37,23700.0,19.4105,19.4279,19.4018,19.4192,23700.0
2011-04-29 11:20:00,22.37,22.41,22.36,22.41,31900.0,19.4192,19.4539,19.4105,19.4539,31900.0
2011-04-29 11:25:00,22.4,22.44,22.4,22.4,23400.0,19.4452,19.4799,19.4452,19.4452,23400.0
2011-04-29 11:30:00,22.39,22.39,22.35,22.36,22700.0,19.4365,19.4365,19.4018,19.4105,22700.0
2011-04-29 11:35:00,22.36,22.36,22.34,22.34,17900.0,19.4105,19.4105,19.3931,19.3931,17900.0
2011-04-29 11:40:00,22.34,22.36,22.34,22.34,10300.0,19.3931,19.4105,19.3931,19.3931,10300.0
2011-04-29 11:45:00,22.35,22.36,22.34,22.36,9900.0,19.4018,19.4105,19.3931,19.4105,9900.0
2011-04-29 11:50:00,22.36,22.37,22.34,22.36,15600.0,19.4105,19.4192,19.3931,19.4105,15600.0
2011-04-29 11:55:00,22.35,22.36,22.35,22.35,5100.0,19.4018,19.4105,19.4018,19.4018,5100.0
2011-04-29 12:00:00,22.35,22.36,22.35,22.35,8500.0,19.4018,19.4105,19.4018,19.4018,8500.0
2011-04-29 12:05:00,22.35,22.38,22.35,22.37,20200.0,19.4018,19.4279,19.4018,19.4192,20200.0
2011-04-29 12:10:00,22.36,22.39,22.36,22.39,27400.0,19.4105,19.4365,19.4105,19.4365,27400.0
2011-04-29 12:15:00,22.39,22.4,22.35,22.36,24500.0,19.4365,19.4452,19.4018,19.4105,24500.0
2011-04-29 12:20:00,22.37,22.37,22.36,22.37,6500.0,19.4192,19.4192,19.4105,19.4192,6500.0
2011-04-29 12:25:00,22.36,22.38,22.36,22.38,18400.0,19.4105,19.4279,19.4105,19.4279,18400.0
2011-04-29 12:30:00,22.38,22.38,22.33,22.34,26700.0,19.4279,19.4279,19.3844,19.3931,26700.0
2011-04-29 12:35:00,22.33,22.34,22.32,22.33,10400.0,19.3844,19.3931,19.3758,19.3844,10400.0
2011-04-29 12:40:00,22.34,22.36,22.33,22.36,10600.0,19.3931,19.4105,19.3844,19.4105,10600.0
2011-04-29 12:45:00,22.36,22.36,22.34,22.35,9800.0,19.4105,19.4105,19.3931,19.4018,9800.0
2011-04-29 12:50:00,22.35,22.35,22.33,22.34,10300.0,19.4018,19.4018,19.3844,19.3931,10300.0
2011-04-29 12:55:00,22.33,22.36,22.33,22.36,13100.0,19.3844,19.4105,19.3844,19.4105,13100.0
2011-04-29 13:00:00,22.36,22.36,22.35,22.36,258800.0,19.4105,19.4105,19.4018,19.4105,258800.0
2011-04-29 13:05:00,22.36,22.36,22.35,22.36,4800.0,19.4105,19.4105,19.4018,19.4105,4800.0
2011-04-29 13:10:00,22.36,22.36,22.35,22.36,7300.0,19.4105,19.4105,19.4018,19.4105,7300.0
2011-04-29 13:15:00,22.36,22.36,22.35,22.36,5500.0,19.4105,19.4105,19.4018,19.4105,5500.0
2011-04-29 13:20:00,22.36,22.37,22.35,22.37,44400.0,19.4105,19.4192,19.4018,19.4192,44400.0
2011-04-29 13:25:00,22.37,22.37,22.36,22.37,3600.0,19.4192,19.4192,19.4105,19.4192,3600.0
2011-04-29 13:30:00,22.36,22.37,22.35,22.36,10100.0,19.4105,19.4192,19.4018,19.4105,10100.0
2011-04-29 13:35:00,22.35,22.36,22.35,22.35,4500.0,19.4018,19.4105,19.4018,19.4018,4500.0
2011-04-29 13:40:00,22.35,22.36,22.35,22.35,6500.0,19.4018,19.4105,19.4018,19.4018,6500.0
2011-04-29 13:45:00,22.35,22.36,22.35,22.36,7900.0,19.4018,19.4105,19.4018,19.4105,7900.0
2011-04-29 13:50:00,22.36,22.37,22.35,22.36,30700.0,19.4105,19.4192,19.4018,19.4105,30700.0
2011-04-29 13:55:00,22.36,22.37,22.33,22.34,36300.0,19.4105,19.4192,19.3844,19.3931,36300.0
2011-04-29 14:00:00,22.34,22.36,22.34,22.35,13000.0,19.3931,19.4105,19.3931,19.4018,13000.0
2011-04-29 14:05:00,22.35,22.36,22.34,22.36,21800.0,19.4018,19.4105,19.3931,19.4105,21800.0
2011-04-29 14:10:00,22.36,22.36,22.32,22.33,31700.0,19.4105,19.4105,19.3758,19.3844,31700.0
2011-04-29 14:15:00,22.32,22.33,22.29,22.29,19700.0,19.3758,19.3844,19.3497,19.3497,19700.0
2011-04-29 14:20:00,22.3,22.31,22.3,22.3,9000.0,19.3584,19.3671,19.3584,19.3584,9000.0
2011-04-29 14:25:00,22.31,22.32,22.3,22.32,19500.0,19.3671,19.3758,19.3584,19.3758,19500.0
2011-04-29 14:30:00,22.32,22.33,22.31,22.33,22600.0,19.3758,19.3844,19.3671,19.3844,22600.0
2011-04-29 14:35:00,22.33,22.34,22.32,22.34,30100.0,19.3844,19.3931,19.3758,19.3931,30100.0
2011-04-29 14:40:00,22.34,22.34,22.31,22.31,30400.0,19.3931,19.3931,19.3671,19.3671,30400.0
2011-04-29 14:45:00,22.32,22.33,22.31,22.32,15800.0,19.3758,19.3844,19.3671,19.3758,15800.0
2011-04-29 14:50:00,22.33,22.33,22.27,22.3,27600.0,19.3844,19.3844,19.3324,19.3584,27600.0
2011-04-29 14:55:00,22.3,22.31,22.25,22.26,23000.0,19.3584,19.3671,19.315,19.3237,23000.0
2011-04-29 15:00:00,22.27,22.29,22.25,22.29,36700.0,19.3324,19.3497,19.315,19.3497,36700.0
2011-04-29 15:05:00,22.29,22.33,22.29,22.32,36400.0,19.3497,19.3844,19.3497,19.3758,36400.0
2011-04-29 15:10:00,22.32,22.33,22.32,22.33,25900.0,19.3758,19.3844,19.3758,19.3844,25900.0
2011-04-29 15:15:00,22.33,22.33,22.31,22.32,31100.0,19.3844,19.3844,19.3671,19.3758,31100.0
2011-04-29 15:20:00,22.33,22.33,22.31,22.32,18100.0,19.3844,19.3844,19.3671,19.3758,18100.0
2011-04-29 15:25:00,22.31,22.32,22.28,22.3,34200.0,19.3671,19.3758,19.341,19.3584,34200.0
2011-04-29 15:30:00,22.31,22.32,22.31,22.32,14900.0,19.3671,19.3758,19.3671,19.3758,14900.0
2011-04-29 15:35:00,22.31,22.37,22.31,22.37,47800.0,19.3671,19.4192,19.3671,19.4192,47800.0
2011-04-29 15:40:00,22.36,22.37,22.34,22.34,37500.0,19.4105,19.4192,19.3931,19.3931,37500.0
2011-04-29 15:45:00,22.35,22.37,22.32,22.35,83900.0,19.4018,19.4192,19.3758,19.4018,83900.0
2011-04-29 15:50:00,22.36,22.38,22.34,22.37,71300.0,19.4105,19.4279,19.3931,19.4192,71300.0
2011-04-29 15:55:00,22.37,22.4,22.36,22.38,132000.0,19.4192,19.4452,19.4105,19.4279,132000.0
2011-05-02 09:30:00,22.49,22.53,22.41,22.48,31900.0,19.5233,19.5581,19.4539,19.5147,31900.0
2011-05-02 09:35:00,22.5,22.51,22.41,22.47,54800.0,19.532,19.5407,19.4539,19.506,54800.0
2011-05-02 09:40:00,22.48,22.5,22.46,22.48,12800.0,19.5147,19.532,19.4973,19.5147,12800.0
2011-05-02 09:45:00,22.48,22.52,22.45,22.45,15900.0,19.5147,19.5494,19.4886,19.4886,15900.0
2011-05-02 09:50:00,22.44,22.51,22.43,22.48,11900.0,19.4799,19.5407,19.4713,19.5147,11900.0
2011-05-02 09:55:00,22.49,22.49,22.4,22.44,50900.0,19.5233,19.5233,19.4452,19.4799,50900.0
2011-05-02 10:00:00,22.45,22.5,22.45,22.5,15000.0,19.4886,19.532,19.4886,19.532,15000.0
2011-05-02 10:05:00,22.5,22.53,22.48,22.49,20300.0,19.532,19.5581,19.5147,19.5233,20300.0
2011-05-02 10:10:00,22.5,22.51,22.49,22.51,18800.0,19.532,19.5407,19.5233,19.5407,18800.0
2011-05-02 10:15:00,22.51,22.52,22.5,22.52,4600.0,19.5407,19.5494,19.532,19.5494,4600.0
2011-05-02 10:20:00,22.52,22.55,22.51,22.54,26300.0,19.5494,19.5754,19.5407,19.5667,26300.0
2011-05-02 10:25:00,22.53,22.57,22.53,22.56,17300.0,19.5581,19.5928,19.5581,19.5841,17300.0
2011-05-02 10:30:00,22.56,22.58,22.56,22.58,9400.0,19.5841,19.6015,19.5841,19.6015,9400.0
2011-05-02 10:35:00,22.58,22.62,22.58,22.62,9500.0,19.6015,19.6362,19.6015,19.6362,9500.0
2011-05-02 10:40:00,22.62,22.64,22.57,22.57,13600.0,19.6362,19.6536,19.5928,19.5928,13600.0
2011-05-02 10:45:00,22.57,22.58,22.53,22.54,6800.0,19.5928,19.6015,19.5581,19.5667,6800.0
2011-05-02 10:50:00,22.54,22.54,22.52,22.54,7000.0,19.5667,19.5667,19.5494,19.5667,7000.0
2011-05-02 10:55:00,22.54,22.55,22.49,22.5,15500.0,19.5667,19.5754,19.5233,19.532,15500.0
2011-05-02 11:00:00,22.51,22.51,22.48,22.48,17200.0,19.5407,19.5407,19.5147,19.5147,17200.0
2011-05-02 11:05:00,22.49,22.52,22.49,22.52,7100.0,19.5233,19.5494,19.5233,19.5494,7100.0
2011-05-02 11:10:00,22.52,22.53,22.5,22.52,8300.0,19.5494,19.5581,19.532,19.5494,8300.0
2011-05-02 11:15:00,22.52,22.54,22.52,22.54,9600.0,19.5494,19.5667,19.5494,19.5667,9600.0
2011-05-02 11:20:00,22.54,22.54,22.5,22.51,13400.0,19.5667,19.5667,19.532,19.5407,13400.0
2011-05-02 11:25:00,22.52,22.52,22.49,22.51,11200.0,19.5494,19.5494,19.5233,19.5407,11200.0
2011-05-02 11:30:00,22.51,22.51,22.5,22.51,17900.0,19.5407,19.5407,19.532,19.5407,17900.0
2011-05-02 11:35:00,22.51,22.52,22.5,22.52,7700.0,19.5407,19.5494,19.532,19.5494,7700.0
2011-05-02 11:40:00,22.51,22.52,22.5,22.52,9400.0,19.5407,19.5494,19.532,19.5494,9400.0
2011-05-02 11:45:00,22.5,22.52,22.5,22.51,10800.0,19.532,19.5494,19.532,19.5407,10800.0
2011-05-02 11:50:00,22.51,22.51,22.5,22.5,5900.0,19.5407,19.5407,19.532,19.532,5900.0
2011-05-02 11:55:00,22.52,22.52,22.51,22.52,6300.0,19.5494,19.5494,19.5407,19.5494,6300.0
2011-05-02 12:00:00,22.52,22.52,22.48,22.5,20900.0,19.5494,19.5494,19.5147,19.532,20900.0
2011-05-02 12:05:00,22.49,22.5,22.48,22.5,9600.0,19.5233,19.532,19.5147,19.532,9600.0
2011-05-02 12:10:00,22.5,22.51,22.49,22.49,18800.0,19.532,19.5407,19.5233,19.5233,18800.0
2011-05-02 12:15:00,22.5,22.52,22.49,22.5,25000.0,19.532,19.5494,19.5233,19.532,25000.0
2011-05-02 12:20:00,22.5,22.5,22.47,22.5,38700.0,19.532,19.532,19.506,19.532,38700.0
2011-05-02 12:25:00,22.5,22.5,22.48,22.5,20000.0,19.532,19.532,19.5147,19.532,20000.0
2011-05-02 12:30:00,22.5,22.5,22.49,22.5,10600.0,19.532,19.532,19.5233,19.532,10600.0
2011-05-02 12:35:00,22.5,22.5,22.49,22.5,5400.0,19.532,19.532,19.5233,19.532,5400.0
2011-05-02 12:40:00,22.5,22.5,22.49,22.5,4600.0,19.532,19.532,19.5233,19.532,4600.0
2011-05-02 12:45:00,22.5,22.52,22.49,22.51,16300.0,19.532,19.5494,19.5233,19.5407,16300.0
2011-05-02 12:50:00,22.52,22.52,22.51,22.51,2100.0,19.5494,19.5494,19.5407,19.5407,2100.0
2011-05-02 12:55:00,22.52,22.52,22.51,22.52,6400.0,19.5494,19.5494,19.5407,19.5494,6400.0
2011-05-02 13:00:00,22.52,22.53,22.51,22.53,17100.0,19.5494,19.5581,19.5407,19.5581,17100.0
2011-05-02 13:05:00,22.53,22.55,22.53,22.54,27300.0,19.5581,19.5754,19.5581,19.5667,27300.0
2011-05-02 13:10:00,22.54,22.55,22.54,22.54,5000.0,19.5667,19.5754,19.5667,19.5667,5000.0
2011-05-02 13:15:00,22.55,22.55,22.54,22.55,4000.0,19.5754,19.5754,19.5667,19.5754,4000.0
2011-05-02 13:20:00,22.55,22.56,22.54,22.54,25400.0,19.5754,19.5841,19.5667,19.5667,25400.0
2011-05-02 13:25:00,22.55,22.55,22.54,22.55,5900.0,19.5754,19.5754,19.5667,19.5754,5900.0
2011-05-02 13:30:00,22.55,22.55,22.54,22.55,12500.0,19.5754,19.5754,19.5667,19.5754,12500.0
2011-05-02 13:35:00,22.55,22.56,22.54,22.55,19600.0,19.5754,19.5841,19.5667,19.5754,19600.0
2011-05-02 13:40:00,22.56,22.56,22.55,22.56,7100.0,19.5841,19.5841,19.5754,19.5841,7100.0
2011-05-02 13:45:00,22.56,22.58,22.56,22.58,11000.0,19.5841,19.6015,19.5841,19.6015,11000.0
2011-05-02 13:50:00,22.58,22.58,22.56,22.56,10000.0,19.6015,19.6015,19.5841,19.5841,10000.0
2011-05-02 13:55:00,22.57,22.58,22.56,22.58,8000.0,19.5928,19.6015,19.5841,19.6015,8000.0
2011-05-02 14:00:00,22.58,22.59,22.57,22.59,20000.0,19.6015,19.6102,19.5928,19.6102,20000.0
2011-05-02 14:05:00,22.58,22.59,22.58,22.58,10400.0,19.6015,19.6102,19.6015,19.6015,10400.0
2011-05-02 14:10:00,22.59,22.6,22.59,22.6,14100.0,19.6102,19.6188,19.6102,19.6188,14100.0
2011-05-02 14:15:00,22.59,22.61,22.59,22.6,18300.0,19.6102,19.6275,19.6102,19.6188,18300.0
2011-05-02 14:20:00,22.6,22.62,22.59,22.61,19300.0,19.6188,19.6362,19.6102,19.6275,19300.0
2011-05-02 14:25:00,22.61,22.62,22.6,22.62,8400.0,19.6275,19.6362,19.6188,19.6362,8400.0
2011-05-02 14:30:00,22.62,22.63,22.6,22.6,14300.0,19.6362,19.6449,19.6188,19.6188,14300.0
2011-05-02 14:35:00,22.61,22.62,22.6,22.62,13800.0,19.6275,19.6362,19.6188,19.6362,13800.0
2011-05-02 14:40:00,22.62,22.62,22.57,22.58,18900.0,19.6362,19.6362,19.5928,19.6015,18900.0
2011-05-02 14:45:00,22.58,22.6,22.57,22.59,31900.0,19.6015,19.6188,19.5928,19.6102,31900.0
2011-05-02 14:50:00,22.59,22.6,22.58,22.6,12800.0,19.6102,19.6188,19.6015,19.6188,12800.0
2011-05-02 14:55:00,22.6,22.6,22.57,22.57,46400.0,19.6188,19.6188,19.5928,19.5928,46400.0
2011-05-02 15:00:00,22.57,22.6,22.55,22.6,65300.0,19.5928,19.6188,19.5754,19.6188,65300.0
2011-05-02 15:05:00,22.6,22.62,22.59,22.62,32100.0,19.6188,19.6362,19.6102,19.6362,32100.0
2011-05-02 15:10:00,22.61,22.62,22.57,22.57,27000.0,19.6275,19.6362,19.5928,19.5928,27000.0
2011-05-02 15:15:00,22.57,22.61,22.57,22.61,52900.0,19.5928,19.6275,19.5928,19.6275,52900.0
2011-05-02 15:20:00,22.61,22.61,22.6,22.61,19500.0,19.6275,19.6275,19.6188,19.6275,19500.0
2011-05-02 15:25:00,22.61,22.61,22.56,22.57,33700.0,19.6275,19.6275,19.5841,19.5928,33700.0
2011-05-02 15:30:00,22.56,22.58,22.56,22.58,16800.0,19.5841,19.6015,19.5841,19.6015,16800.0
2011-05-02 15:35:00,22.58,22.6,22.57,22.59,33600.0,19.6015,19.6188,19.5928,19.6102,33600.0
2011-05-02 15:40:00,22.58,22.61,22.58,22.59,48000.0,19.6015,19.6275,19.6015,19.6102,48000.0
2011-05-02 15:45:00,22.6,22.63,22.59,22.62,82700.0,19.6188,19.6449,19.6102,19.6362,82700.0
2011-05-02 15:50:00,22.61,22.62,22.61,22.61,30800.0,19.6275,19.6362,19.6275,19.6275,30800.0
2011-05-02 15:55:00,22.61,22.62,22.59,22.6,117100.0,19.6275,19.6362,19.6102,19.6188,117100.0
2011-05-03 09:30:00,22.5,22.55,22.48,22.55,33800.0,19.532,19.5754,19.5147,19.5754,33800.0
2011-05-03 09:35:00,22.55,22.59,22.54,22.59,10500.0,19.5754,19.6102,19.5667,19.6102,10500.0
2011-05-03 09:40:00,22.58,22.64,22.56,22.61,43000.0,19.6015,19.6536,19.5841,19.6275,43000.0
2011-05-03 09:45:00,22.61,22.63,22.59,22.62,11800.0,19.6275,19.6449,19.6102,19.6362,11800.0
2011-05-03 09:50:00,22.62,22.63,22.61,22.63,9200.0,19.6362,19.6449,19.6275,19.6449,9200.0
2011-05-03 09:55:00,22.62,22.65,22.62,22.65,13300.0,19.6362,19.6622,19.6362,19.6622,13300.0
2011-05-03 10:00:00,22.65,22.69,22.65,22.68,10400.0,19.6622,19.697,19.6622,19.6883,10400.0
2011-05-03 10:05:00,22.69,22.69,22.66,22.67,13200.0,19.697,19.697,19.6709,19.6796,13200.0
2011-05-03 10:10:00,22.67,22.68,22.67,22.68,3100.0,19.6796,19.6883,19.6796,19.6883,3100.0
2011-05-03 10:15:00,22.68,22.69,22.67,22.68,8000.0,19.6883,19.697,19.6796,19.6883,8000.0
2011-05-03 10:20:00,22.68,22.69,22.64,22.68,9500.0,19.6883,19.697,19.6536,19.6883,9500.0
2011-05-03 10:25:00,22.69,22.69,22.68,22.69,7100.0,19.697,19.697,19.6883,19.697,7100.0
2011-05-03 10:30:00,22.69,22.69,22.66,22.69,10400.0,19.697,19.697,19.6709,19.697,10400.0
2011-05-03 10:35:00,22.68,22.69,22.66,22.68,19800.0,19.6883,19.697,19.6709,19.6883,19800.0
2011-05-03 10:40:00,22.68,22.68,22.67,22.68,12400.0,19.6883,19.6883,19.6796,19.6883,12400.0
2011-05-03 10:45:00,22.68,22.69,22.67,22.68,9600.0,19.6883,19.697,19.6796,19.6883,9600.0
2011-05-03 10:50:00,22.69,22.7,22.67,22.69,14500.0,19.697,19.7056,19.6796,19.697,14500.0
2011-05-03 10:55:00,22.69,22.7,22.67,22.69,18700.0,19.697,19.7056,19.6796,19.697,18700.0
2011-05-03 11:00:00,22.68,22.73,22.68,22.73,31700.0,19.6883,19.7317,19.6883,19.7317,31700.0
2011-05-03 11:05:00,22.73,22.73,22.72,22.73,3400.0,19.7317,19.7317,19.723,19.7317,3400.0
2011-05-03 11:10:00,22.73,22.77,22.73,22.76,39000.0,19.7317,19.7664,19.7317,19.7577,39000.0
2011-05-03 11:15:00,22.77,22.8,22.77,22.8,12400.0,19.7664,19.7924,19.7664,19.7924,12400.0
2011-05-03 11:20:00,22.8,22.82,22.8,22.81,14900.0,19.7924,19.8098,19.7924,19.8011,14900.0
2011-05-03 11:25:00,22.82,22.83,22.8,22.81,26800.0,19.8098,19.8185,19.7924,19.8011,26800.0
2011-05-03 11:30:00,22.81,22.83,22.81,22.83,16400.0,19.8011,19.8185,19.8011,19.8185,16400.0
2011-05-03 11:35:00,22.83,22.85,22.82,22.83,141200.0,19.8185,19.8359,19.8098,19.8185,141200.0
2011-05-03 11:40:00,22.84,22.85,22.83,22.85,12200.0,19.8272,19.8359,19.8185,19.8359,12200.0
2011-05-03 11:45:00,22.85,22.85,22.83,22.85,21600.0,19.8359,19.8359,19.8185,19.8359,21600.0
2011-05-03 11:50:00,22.85,22.89,22.84,22.85,59000.0,19.8359,19.8706,19.8272,19.8359,59000.0
2011-05-03 11:55:00,22.85,22.86,22.84,22.86,21900.0,19.8359,19.8445,19.8272,19.8445,21900.0
2011-05-03 12:00:00,22.85,22.86,22.85,22.85,12600.0,19.8359,19.8445,19.8359,19.8359,12600.0
2011-05-03 12:05:00,22.85,22.86,22.84,22.85,24400.0,19.8359,19.8445,19.8272,19.8359,24400.0
2011-05-03 12:10:00,22.85,22.85,22.84,22.85,5300.0,19.8359,19.8359,19.8272,19.8359,5300.0
2011-05-03 12:15:00,22.85,22.86,22.85,22.86,7100.0,19.8359,19.8445,19.8359,19.8445,7100.0
2011-05-03 12:20:00,22.86,22.86,22.79,22.81,116300.0,19.8445,19.8445,19.7838,19.8011,116300.0
2011-05-03 12:25:00,22.8,22.81,22.79,22.79,15100.0,19.7924,19.8011,19.7838,19.7838,15100.0
2011-05-03 12:30:00,22.79,22.8,22.78,22.79,7500.0,19.7838,19.7924,19.7751,19.7838,7500.0
2011-05-03 12:35:00,22.79,22.79,22.74,22.74,16000.0,19.7838,19.7838,19.7404,19.7404,16000.0
2011-05-03 12:40:00,22.75,22.76,22.74,22.76,11600.0,19.749,19.7577,19.7404,19.7577,11600.0
2011-05-03 12:45:00,22.75,22.76,22.75,22.75,7600.0,19.749,19.7577,19.749,19.749,7600.0
2011-05-03 12:50:00,22.76,22.76,22.74,22.75,18000.0,19.7577,19.7577,19.7404,19.749,18000.0
2011-05-03 12:55:00,22.74,22.77,22.74,22.77,7700.0,19.7404,19.7664,19.7404,19.7664,7700.0
2011-05-03 13:00:00,22.76,22.77,22.76,22.77,8200.0,19.7577,19.7664,19.7577,19.7664,8200.0
2011-05-03 13:05:00,22.77,22.77,22.74,22.76,11600.0,19.7664,19.7664,19.7404,19.7577,11600.0
2011-05-03 13:10:00,22.76,22.76,22.74,22.76,8600.0,19.7577,19.7577,19.7404,19.7577,8600.0
2011-05-03 13:15:00,22.75,22.79,22.75,22.79,10300.0,19.749,19.7838,19.749,19.7838,10300.0
2011-05-03 13:20:00,22.79,22.8,22.78,22.79,10700.0,19.7838,19.7924,19.7751,19.7838,10700.0
2011-05-03 13:25:00,22.78,22.79,22.77,22.79,13900.0,19.7751,19.7838,19.7664,19.7838,13900.0
2011-05-03 13:30:00,22.78,22.79,22.76,22.76,15300.0,19.7751,19.7838,19.7577,19.7577,15300.0
2011-05-03 13:35:00,22.77,22.77,22.75,22.76,9500.0,19.7664,19.7664,19.749,19.7577,9500.0
2011-05-03 13:40:00,22.77,22.77,22.73,22.74,13000.0,19.7664,19.7664,19.7317,19.7404,13000.0
2011-05-03 13:45:00,22.74,22.75,22.73,22.74,3400.0,19.7404,19.749,19.7317,19.7404,3400.0
2011-05-03 13:50:00,22.75,22.75,22.73,22.75,6600.0,19.749,19.749,19.7317,19.749,6600.0
2011-05-03 13:55:00,22.74,22.75,22.73,22.74,6400.0,19.7404,19.749,19.7317,19.7404,6400.0
2011-05-03 14:00:00,22.75,22.75,22.73,22.74,11600.0,19.749,19.749,19.7317,19.7404,11600.0
2011-05-03 14:05:00,22.74,22.74,22.71,22.73,43700.0,19.7404,19.7404,19.7143,19.7317,43700.0
2011-05-03 14:10:00,22.73,22.75,22.71,22.75,40300.0,19.7317,19.749,19.7143,19.749,40300.0
2011-05-03 14:15:00,22.75,22.75,22.74,22.74,13300.0,19.749,19.749,19.7404,19.7404,13300.0
2011-05-03 14:20:00,22.74,22.75,22.73,22.75,20300.0,19.7404,19.749,19.7317,19.749,20300.0
2011-05-03 14:25:00,22.75,22.76,22.74,22.75,12000.0,19.749,19.7577,19.7404,19.749,12000.0
2011-05-03 14:30:00,22.76,22.82,22.76,22.77,29300.0,19.7577,19.8098,19.7577,19.7664,29300.0
2011-05-03 14:35:00,22.77,22.77,22.73,22.73,19100.0,19.7664,19.7664,19.7317,19.7317,19100.0
2011-05-03 14:40:00,22.73,22.78,22.73,22.77,91200.0,19.7317,19.7751,19.7317,19.7664,91200.0
2011-05-03 14:45:00,22.76,22.77,22.75,22.75,45500.0,19.7577,19.7664,19.749,19.749,45500.0
2011-05-03 14:50:00,22.74,22.74,22.7,22.72,115900.0,19.7404,19.7404,19.7056,19.723,115900.0
2011-05-03 14:55:00,22.72,22.74,22.7,22.73,10900.0,19.723,19.7404,19.7056,19.7317,10900.0
2011-05-03 15:00:00,22.73,22.74,22.71,22.72,15200.0,19.7317,19.7404,19.7143,19.723,15200.0
2011-05-03 15:05:00,22.72,22.74,22.71,22.74,21700.0,19.723,19.7404,19.7143,19.7404,21700.0
2011-05-03 15:10:00,22.74,22.76,22.74,22.76,16500.0,19.7404,19.7577,19.7404,19.7577,16500.0
2011-05-03 15:15:00,22.76,22.8,22.75,22.8,19800.0,19.7577,19.7924,19.749,19.7924,19800.0
2011-05-03 15:20:00,22.79,22.82,22.78,22.82,62100.0,19.7838,19.8098,19.7751,19.8098,62100.0
2011-05-03 15:25:00,22.82,22.85,22.82,22.84,32900.0,19.8098,19.8359,19.8098,19.8272,32900.0
2011-05-03 15:30:00,22.84,22.85,22.81,22.81,44200.0,19.8272,19.8359,19.8011,19.8011,44200.0
2011-05-03 15:35:00,22.82,22.82,22.77,22.78,48700.0,19.8098,19.8098,19.7664,19.7751,48700.0
2011-05-03 15:40:00,22.79,22.82,22.78,22.82,56600.0,19.7838,19.8098,19.7751,19.8098,56600.0
2011-05-03 15:45:00,22.82,22.84,22.79,22.79,55900.0,19.8098,19.8272,19.7838,19.7838,55900.0
2011-05-03 15:50:00,22.8,22.83,22.79,22.83,66500.0,19.7924,19.8185,19.7838,19.8185,66500.0
2011-05-03 15:55:00,22.83,22.84,22.82,22.83,82000.0,19.8185,19.8272,19.8098,19.8185,82000.0
2011-05-04 09:30:00,22.82,22.9,22.79,22.86,47700.0,19.8098,19.8793,19.7838,19.8445,47700.0
2011-05-04 09:35:00,22.85,22.9,22.85,22.88,12300.0,19.8359,19.8793,19.8359,19.8619,12300.0
2011-05-04 09:40:00,22.88,22.88,22.79,22.8,19800.0,19.8619,19.8619,19.7838,19.7924,19800.0
2011-05-04 09:45:00,22.79,22.87,22.79,22.84,22300.0,19.7838,19.8532,19.7838,19.8272,22300.0
2011-05-04 09:50:00,22.83,22.89,22.77,22.84,32800.0,19.8185,19.8706,19.7664,19.8272,32800.0
2011-05-04 09:55:00,22.84,22.86,22.73,22.75,36300.0,19.8272,19.8445,19.7317,19.749,36300.0
2011-05-04 10:00:00,22.74,22.74,22.68,22.72,46200.0,19.7404,19.7404,19.6883,19.723,46200.0
2011-05-04 10:05:00,22.72,22.72,22.59,22.6,21100.0,19.723,19.723,19.6102,19.6188,21100.0
2011-05-04 10:10:00,22.6,22.66,22.59,22.59,28900.0,19.6188,19.6709,19.6102,19.6102,28900.0
2011-05-04 10:15:00,22.6,22.67,22.57,22.67,59300.0,19.6188,19.6796,19.5928,19.6796,59300.0
2011-05-04 10:20:00,22.67,22.69,22.65,22.67,16400.0,19.6796,19.697,19.6622,19.6796,16400.0
2011-05-04 10:25:00,22.67,22.68,22.62,22.63,25500.0,19.6796,19.6883,19.6362,19.6449,25500.0
2011-05-04 10:30:00,22.62,22.67,22.62,22.65,23300.0,19.6362,19.6796,19.6362,19.6622,23300.0
2011-05-04 10:35:00,22.65,22.66,22.58,22.61,20000.0,19.6622,19.6709,19.6015,19.6275,20000.0
2011-05-04 10:40:00,22.62,22.62,22.57,22.57,24400.0,19.6362,19.6362,19.5928,19.5928,24400.0
2011-05-04 10:45:00,22.57,22.59,22.56,22.58,33700.0,19.5928,19.6102,19.5841,19.6015,33700.0
2011-05-04 10:50:00,22.58,22.64,22.58,22.61,20900.0,19.6015,19.6536,19.6015,19.6275,20900.0
2011-05-04 10:55:00,22.61,22.62,22.6,22.62,10600.0,19.6275,19.6362,19.6188,19.6362,10600.0
2011-05-04 11:00:00,22.62,22.62,22.57,22.58,12400.0,19.6362,19.6362,19.5928,19.6015,12400.0
2011-05-04 11:05:00,22.59,22.59,22.53,22.53,10900.0,19.6102,19.6102,19.5581,19.5581,10900.0
2011-05-04 11:10:00,22.53,22.55,22.51,22.51,12400.0,19.5581,19.5754,19.5407,19.5407,12400.0
2011-05-04 11:15:00,22.51,22.51,22.44,22.45,33100.0,19.5407,19.5407,19.4799,19.4886,33100.0
2011-05-04 11:20:00,22.45,22.51,22.45,22.51,13000.0,19.4886,19.5407,19.4886,19.5407,13000.0
2011-05-04 11:25:00,22.51,22.55,22.49,22.55,36500.0,19.5407,19.5754,19.5233,19.5754,36500.0
2011-05-04 11:30:00,22.55,22.59,22.55,22.59,13100.0,19.5754,19.6102,19.5754,19.6102,13100.0
2011-05-04 11:35:00,22.59,22.6,22.56,22.56,12100.0,19.6102,19.6188,19.5841,19.5841,12100.0
2011-05-04 11:40:00,22.57,22.59,22.53,22.59,25900.0,19.5928,19.6102,19.5581,19.6102,25900.0
2011-05-04 11:45:00,22.59,22.6,22.57,22.59,27400.0,19.6102,19.6188,19.5928,19.6102,27400.0
2011-05-04 11:50:00,22.59,22.6,22.58,22.59,6700.0,19.6102,19.6188,19.6015,19.6102,6700.0
2011-05-04 11:55:00,22.58,22.61,22.58,22.6,12300.0,19.6015,19.6275,19.6015,19.6188,12300.0
2011-05-04 12:00:00,22.61,22.62,22.6,22.62,7500.0,19.6275,19.6362,19.6188,19.6362,7500.0
2011-05-04 12:05:00,22.61,22.62,22.58,22.59,5800.0,19.6275,19.6362,19.6015,19.6102,5800.0
2011-05-04 12:10:00,22.59,22.6,22.58,22.59,12600.0,19.6102,19.6188,19.6015,19.6102,12600.0
2011-05-04 12:15:00,22.59,22.59,22.58,22.58,22300.0,19.6102,19.6102,19.6015,19.6015,22300.0
2011-05-04 12:20:00,22.58,22.59,22.5,22.51,14000.0,19.6015,19.6102,19.532,19.5407,14000.0
2011-05-04 12:25:00,22.5,22.57,22.5,22.52,25800.0,19.532,19.5928,19.532,19.5494,25800.0
2011-05-04 12:30:00,22.52,22.56,22.52,22.56,5100.0,19.5494,19.5841,19.5494,19.5841,5100.0
2011-05-04 12:35:00,22.55,22.57,22.55,22.56,10800.0,19.5754,19.5928,19.5754,19.5841,10800.0
2011-05-04 12:40:00,22.57,22.59,22.54,22.55,6800.0,19.5928,19.6102,19.5667,19.5754,6800.0
2011-05-04 12:45:00,22.55,22.58,22.55,22.57,10200.0,19.5754,19.6015,19.5754,19.5928,10200.0
2011-05-04 12:50:00,22.57,22.57,22.53,22.56,12800.0,19.5928,19.5928,19.5581,19.5841,12800.0
2011-05-04 12:55:00,22.55,22.57,22.55,22.57,3700.0,19.5754,19.5928,19.5754,19.5928,3700.0
2011-05-04 13:00:00,22.58,22.59,22.54,22.59,9900.0,19.6015,19.6102,19.5667,19.6102,9900.0
2011-05-04 13:05:00,22.59,22.6,22.58,22.59,5200.0,19.6102,19.6188,19.6015,19.6102,5200.0
2011-05-04 13:10:00,22.59,22.61,22.58,22.61,7700.0,19.6102,19.6275,19.6015,19.6275,7700.0
2011-05-04 13:15:00,22.6,22.61,22.58,22.6,5000.0,19.6188,19.6275,19.6015,19.6188,5000.0
2011-05-04 13:20:00,22.61,22.61,22.56,22.58,9500.0,19.6275,19.6275,19.5841,19.6015,9500.0
2011-05-04 13:25:00,22.58,22.58,22.56,22.57,5400.0,19.6015,19.6015,19.5841,19.5928,5400.0
2011-05-04 13:30:00,22.57,22.57,22.55,22.55,12000.0,19.5928,19.5928,19.5754,19.5754,12000.0
2011-05-04 13:35:00,22.56,22.58,22.55,22.56,18600.0,19.5841,19.6015,19.5754,19.5841,18600.0
2011-05-04 13:40:00,22.56,22.56,22.54,22.55,3600.0,19.5841,19.5841,19.5667,19.5754,3600.0
2011-05-04 13:45:00,22.55,22.56,22.54,22.55,7300.0,19.5754,19.5841,19.5667,19.5754,7300.0
2011-05-04 13:50:00,22.55,22.56,22.55,22.55,6500.0,19.5754,19.5841,19.5754,19.5754,6500.0
2011-05-04 13:55:00,22.56,22.57,22.55,22.57,5600.0,19.5841,19.5928,19.5754,19.5928,5600.0
2011-05-04 14:00:00,22.57,22.57,22.55,22.55,9100.0,19.5928,19.5928,19.5754,19.5754,9100.0
2011-05-04 14:05:00,22.56,22.6,22.56,22.56,23500.0,19.5841,19.6188,19.5841,19.5841,23500.0
2011-05-04 14:10:00,22.57,22.57,22.54,22.55,11500.0,19.5928,19.5928,19.5667,19.5754,11500.0
2011-05-04 14:15:00,22.55,22.59,22.55,22.59,20100.0,19.5754,19.6102,19.5754,19.6102,20100.0
2011-05-04 14:20:00,22.59,22.61,22.58,22.59,10400.0,19.6102,19.6275,19.6015,19.6102,10400.0
2011-05-04 14:25:00,22.6,22.6,22.58,22.6,10400.0,19.6188,19.6188,19.6015,19.6188,10400.0
2011-05-04 14:30:00,22.59,22.62,22.58,22.59,30500.0,19.6102,19.6362,19.6015,19.6102,30500.0
2011-05-04 14:35:00,22.58,22.6,22.56,22.59,15300.0,19.6015,19.6188,19.5841,19.6102,15300.0
2011-05-04 14:40:00,22.6,22.61,22.58,22.58,16100.0,19.6188,19.6275,19.6015,19.6015,16100.0
2011-05-04 14:45:00,22.59,22.59,22.57,22.58,6500.0,19.6102,19.6102,19.5928,19.6015,6500.0
2011-05-04 14:50:00,22.57,22.6,22.57,22.59,21300.0,19.5928,19.6188,19.5928,19.6102,21300.0
2011-05-04 14:55:00,22.59,22.59,22.57,22.57,23400.0,19.6102,19.6102,19.5928,19.5928,23400.0
2011-05-04 15:00:00,22.57,22.59,22.57,22.57,24400.0,19.5928,19.6102,19.5928,19.5928,24400.0
2011-05-04 15:05:00,22.57,22.59,22.57,22.57,23900.0,19.5928,19.6102,19.5928,19.5928,23900.0
2011-05-04 15:10:00,22.57,22.58,22.57,22.58,7300.0,19.5928,19.6015,19.5928,19.6015,7300.0
2011-05-04 15:15:00,22.57,22.6,22.57,22.6,20600.0,19.5928,19.6188,19.5928,19.6188,20600.0
2011-05-04 15:20:00,22.6,22.6,22.58,22.59,8600.0,19.6188,19.6188,19.6015,19.6102,8600.0
2011-05-04 15:25:00,22.59,22.6,22.58,22.59,27200.0,19.6102,19.6188,19.6015,19.6102,27200.0
2011-05-04 15:30:00,22.59,22.6,22.59,22.59,20700.0,19.6102,19.6188,19.6102,19.6102,20700.0
2011-05-04 15:35:00,22.6,22.6,22.59,22.6,18000.0,19.6188,19.6188,19.6102,19.6188,18000.0
2011-05-04 15:40:00,22.6,22.6,22.58,22.59,31600.0,19.6188,19.6188,19.6015,19.6102,31600.0
2011-05-04 15:45:00,22.59,22.6,22.58,22.59,90200.0,19.6102,19.6188,19.6015,19.6102,90200.0
2011-05-04 15:50:00,22.58,22.6,22.58,22.58,46600.0,19.6015,19.6188,19.6015,19.6015,46600.0
2011-05-04 15:55:00,22.58,22.6,22.58,22.6,45300.0,19.6015,19.6188,19.6015,19.6188,45300.0
2011-05-05 09:30:00,22.49,22.59,22.48,22.54,18600.0,19.5233,19.6102,19.5147,19.5667,18600.0
2011-05-05 09:35:00,22.54,22.57,22.46,22.48,46000.0,19.5667,19.5928,19.4973,19.5147,46000.0
2011-05-05 09:40:00,22.49,22.55,22.49,22.54,27100.0,19.5233,19.5754,19.5233,19.5667,27100.0
2011-05-05 09:45:00,22.53,22.58,22.53,22.56,9200.0,19.5581,19.6015,19.5581,19.5841,9200.0
2011-05-05 09:50:00,22.56,22.56,22.53,22.54,26500.0,19.5841,19.5841,19.5581,19.5667,26500.0
2011-05-05 09:55:00,22.53,22.56,22.5,22.53,34000.0,19.5581,19.5841,19.532,19.5581,34000.0
2011-05-05 10:00:00,22.53,22.58,22.52,22.54,23400.0,19.5581,19.6015,19.5494,19.5667,23400.0
2011-05-05 10:05:00,22.53,22.58,22.53,22.57,16000.0,19.5581,19.6015,19.5581,19.5928,16000.0
2011-05-05 10:10:00,22.56,22.56,22.52,22.52,14900.0,19.5841,19.5841,19.5494,19.5494,14900.0
2011-05-05 10:15:00,22.51,22.52,22.48,22.49,8800.0,19.5407,19.5494,19.5147,19.5233,8800.0
2011-05-05 10:20:00,22.49,22.57,22.49,22.57,17600.0,19.5233,19.5928,19.5233,19.5928,17600.0
2011-05-05 10:25:00,22.56,22.58,22.55,22.55,12800.0,19.5841,19.6015,19.5754,19.5754,12800.0
2011-05-05 10:30:00,22.54,22.54,22.5,22.52,18300.0,19.5667,19.5667,19.532,19.5494,18300.0
2011-05-05 10:35:00,22.53,22.56,22.53,22.53,4300.0,19.5581,19.5841,19.5581,19.5581,4300.0
2011-05-05 10:40:00,22.53,22.56,22.53,22.54,8900.0,19.5581,19.5841,19.5581,19.5667,8900.0
2011-05-05 10:45:00,22.54,22.56,22.54,22.56,9900.0,19.5667,19.5841,19.5667,19.5841,9900.0
2011-05-05 10:50:00,22.55,22.55,22.51,22.53,4300.0,19.5754,19.5754,19.5407,19.5581,4300.0
2011-05-05 10:55:00,22.53,22.57,22.53,22.53,5500.0,19.5581,19.5928,19.5581,19.5581,5500.0
2011-05-05 11:00:00,22.52,22.54,22.51,22.54,7300.0,19.5494,19.5667,19.5407,19.5667,7300.0
2011-05-05 11:05:00,22.54,22.55,22.48,22.5,18900.0,19.5667,19.5754,19.5147,19.532,18900.0
2011-05-05 11:10:00,22.51,22.52,22.47,22.48,12300.0,19.5407,19.5494,19.506,19.5147,12300.0
2011-05-05 11:15:00,22.48,22.53,22.48,22.51,33000.0,19.5147,19.5581,19.5147,19.5407,33000.0
2011-05-05 11:20:00,22.51,22.55,22.51,22.55,11200.0,19.5407,19.5754,19.5407,19.5754,11200.0
2011-05-05 11:25:00,22.55,22.55,22.53,22.54,5200.0,19.5754,19.5754,19.5581,19.5667,5200.0
2011-05-05 11:30:00,22.54,22.56,22.5,22.51,30900.0,19.5667,19.5841,19.532,19.5407,30900.0
2011-05-05 11:35:00,22.51,22.52,22.5,22.52,2100.0,19.5407,19.5494,19.532,19.5494,2100.0
2011-05-05 11:40:00,22.51,22.56,22.51,22.51,24100.0,19.5407,19.5841,19.5407,19.5407,24100.0
2011-05-05 11:45:00,22.52,22.56,22.51,22.56,9300.0,19.5494,19.5841,19.5407,19.5841,9300.0
2011-05-05 11:50:00,22.55,22.59,22.54,22.58,7000.0,19.5754,19.6102,19.5667,19.6015,7000.0
2011-05-05 11:55:00,22.58,22.61,22.58,22.6,9700.0,19.6015,19.6275,19.6015,19.6188,9700.0
2011-05-05 12:00:00,22.6,22.61,22.59,22.6,27200.0,19.6188,19.6275,19.6102,19.6188,27200.0
2011-05-05 12:05:00,22.6,22.61,22.59,22.6,7500.0,19.6188,19.6275,19.6102,19.6188,7500.0
2011-05-05 12:10:00,22.6,22.6,22.58,22.58,3400.0,19.6188,19.6188,19.6015,19.6015,3400.0
2011-05-05 12:15:00,22.59,22.59,22.57,22.58,17600.0,19.6102,19.6102,19.5928,19.6015,17600.0
2011-05-05 12:20:00,22.57,22.59,22.56,22.58,6900.0,19.5928,19.6102,19.5841,19.6015,6900.0
2011-05-05 12:25:00,22.59,22.6,22.58,22.59,21000.0,19.6102,19.6188,19.6015,19.6102,21000.0
2011-05-05 12:30:00,22.6,22.6,22.54,22.55,11100.0,19.6188,19.6188,19.5667,19.5754,11100.0
2011-05-05 12:35:00,22.55,22.55,22.51,22.51,11400.0,19.5754,19.5754,19.5407,19.5407,11400.0
2011-05-05 12:40:00,22.51,22.53,22.51,22.53,9100.0,19.5407,19.5581,19.5407,19.5581,9100.0
2011-05-05 12:45:00,22.52,22.52,22.49,22.49,9900.0,19.5494,19.5494,19.5233,19.5233,9900.0
2011-05-05 12:50:00,22.5,22.5,22.46,22.47,8700.0,19.532,19.532,19.4973,19.506,8700.0
2011-05-05 12:55:00,22.47,22.49,22.46,22.49,9100.0,19.506,19.5233,19.4973,19.5233,9100.0
2011-05-05 13:00:00,22.49,22.52,22.48,22.52,6100.0,19.5233,19.5494,19.5147,19.5494,6100.0
2011-05-05 13:05:00,22.52,22.54,22.52,22.54,5200.0,19.5494,19.5667,19.5494,19.5667,5200.0
2011-05-05 13:10:00,22.54,22.57,22.54,22.57,6500.0,19.5667,19.5928,19.5667,19.5928,6500.0
2011-05-05 13:15:00,22.57,22.57,22.56,22.56,3900.0,19.5928,19.5928,19.5841,19.5841,3900.0
2011-05-05 13:20:00,22.55,22.55,22.54,22.54,2600.0,19.5754,19.5754,19.5667,19.5667,2600.0
2011-05-05 13:25:00,22.55,22.55,22.54,22.55,1200.0,19.5754,19.5754,19.5667,19.5754,1200.0
2011-05-05 13:30:00,22.54,22.55,22.53,22.54,4700.0,19.5667,19.5754,19.5581,19.5667,4700.0
2011-05-05 13:35:00,22.54,22.54,22.49,22.49,9800.0,19.5667,19.5667,19.5233,19.5233,9800.0
2011-05-05 13:40:00,22.5,22.51,22.48,22.49,9600.0,19.532,19.5407,19.5147,19.5233,9600.0
2011-05-05 13:45:00,22.5,22.53,22.49,22.5,8800.0,19.532,19.5581,19.5233,19.532,8800.0
2011-05-05 13:50:00,22.51,22.52,22.49,22.49,12100.0,19.5407,19.5494,19.5233,19.5233,12100.0
2011-05-05 13:55:00,22.48,22.52,22.48,22.51,6500.0,19.5147,19.5494,19.5147,19.5407,6500.0
2011-05-05 14:00:00,22.51,22.52,22.49,22.49,6800.0,19.5407,19.5494,19.5233,19.5233,6800.0
2011-05-05 14:05:00,22.5,22.5,22.48,22.49,5100.0,19.532,19.532,19.5147,19.5233,5100.0
2011-05-05 14:10:00,22.49,22.51,22.48,22.5,10100.0,19.5233,19.5407,19.5147,19.532,10100.0
2011-05-05 14:15:00,22.5,22.5,22.49,22.5,7300.0,19.532,19.532,19.5233,19.532,7300.0
2011-05-05 14:20:00,22.49,22.53,22.49,22.5,24700.0,19.5233,19.5581,19.5233,19.532,24700.0
2011-05-05 14:25:00,22.49,22.5,22.48,22.5,7100.0,19.5233,19.532,19.5147,19.532,7100.0
2011-05-05 14:30:00,22.5,22.51,22.49,22.51,14600.0,19.532,19.5407,19.5233,19.5407,14600.0
2011-05-05 14:35:00,22.51,22.51,22.5,22.51,10900.0,19.5407,19.5407,19.532,19.5407,10900.0
2011-05-05 14:40:00,22.5,22.51,22.49,22.5,11600.0,19.532,19.5407,19.5233,19.532,11600.0
2011-05-05 14:45:00,22.5,22.51,22.48,22.49,13100.0,19.532,19.5407,19.5147,19.5233,13100.0
2011-05-05 14:50:00,22.49,22.5,22.42,22.42,20000.0,19.5233,19.532,19.4626,19.4626,20000.0
2011-05-05 14:55:00,22.42,22.44,22.42,22.42,12600.0,19.4626,19.4799,19.4626,19.4626,12600.0
2011-05-05 15:00:00,22.42,22.43,22.39,22.42,26600.0,19.4626,19.4713,19.4365,19.4626,26600.0
2011-05-05 15:05:00,22.42,22.43,22.39,22.41,22700.0,19.4626,19.4713,19.4365,19.4539,22700.0
2011-05-05 15:10:00,22.4,22.41,22.3,22.4,89100.0,19.4452,19.4539,19.3584,19.4452,89100.0
2011-05-05 15:15:00,22.41,22.43,22.39,22.4,21600.0,19.4539,19.4713,19.4365,19.4452,21600.0
2011-05-05 15:20:00,22.41,22.41,22.29,22.31,44000.0,19.4539,19.4539,19.3497,19.3671,44000.0
2011-05-05 15:25:00,22.3,22.36,22.28,22.3,33100.0,19.3584,19.4105,19.341,19.3584,33100.0
2011-05-05 15:30:00,22.29,22.35,22.28,22.34,38500.0,19.3497,19.4018,19.341,19.3931,38500.0
2011-05-05 15:35:00,22.33,22.37,22.31,22.32,29500.0,19.3844,19.4192,19.3671,19.3758,29500.0
2011-05-05 15:40:00,22.32,22.35,22.28,22.35,43900.0,19.3758,19.4018,19.341,19.4018,43900.0
2011-05-05 15:45:00,22.35,22.37,22.31,22.34,65400.0,19.4018,19.4192,19.3671,19.3931,65400.0
2011-05-05 15:50:00,22.34,22.36,22.32,22.35,62400.0,19.3931,19.4105,19.3758,19.4018,62400.0
2011-05-05 15:55:00,22.34,22.36,22.3,22.31,61800.0,19.3931,19.4105,19.3584,19.3671,61800.0
2011-05-06 09:30:00,22.6,22.65,22.54,22.61,41600.0,19.6188,19.6622,19.5667,19.6275,41600.0
2011-05-06 09:35:00,22.6,22.66,22.6,22.63,21100.0,19.6188,19.6709,19.6188,19.6449,21100.0
2011-05-06 09:40:00,22.64,22.64,22.58,22.58,11800.0,19.6536,19.6536,19.6015,19.6015,11800.0
2011-05-06 09:45:00,22.58,22.63,22.54,22.56,27300.0,19.6015,19.6449,19.5667,19.5841,27300.0
2011-05-06 09:50:00,22.55,22.64,22.54,22.59,68000.0,19.5754,19.6536,19.5667,19.6102,68000.0
2011-05-06 09:55:00,22.59,22.63,22.57,22.59,14400.0,19.6102,19.6449,19.5928,19.6102,14400.0
2011-05-06 10:00:00,22.59,22.59,22.54,22.55,23700.0,19.6102,19.6102,19.5667,19.5754,23700.0
2011-05-06 10:05:00,22.55,22.55,22.49,22.49,10800.0,19.5754,19.5754,19.5233,19.5233,10800.0
2011-05-06 10:10:00,22.49,22.55,22.48,22.53,18100.0,19.5233,19.5754,19.5147,19.5581,18100.0
2011-05-06 10:15:00,22.52,22.53,22.51,22.52,13700.0,19.5494,19.5581,19.5407,19.5494,13700.0
2011-05-06 10:20:00,22.52,22.57,22.52,22.56,18500.0,19.5494,19.5928,19.5494,19.5841,18500.0
2011-05-06 10:25:00,22.54,22.54,22.5,22.53,13300.0,19.5667,19.5667,19.532,19.5581,13300.0
2011-05-06 10:30:00,22.53,22.55,22.53,22.54,5500.0,19.5581,19.5754,19.5581,19.5667,5500.0
2011-05-06 10:35:00,22.53,22.53,22.48,22.51,23900.0,19.5581,19.5581,19.5147,19.5407,23900.0
2011-05-06 10:40:00,22.5,22.51,22.48,22.51,12900.0,19.532,19.5407,19.5147,19.5407,12900.0
2011-05-06 10:45:00,22.51,22.53,22.5,22.51,7100.0,19.5407,19.5581,19.532,19.5407,7100.0
2011-05-06 10:50:00,22.5,22.51,22.49,22.5,14200.0,19.532,19.5407,19.5233,19.532,14200.0
2011-05-06 10:55:00,22.5,22.5,22.48,22.48,5200.0,19.532,19.532,19.5147,19.5147,5200.0
2011-05-06 11:00:00,22.49,22.5,22.47,22.48,12100.0,19.5233,19.532,19.506,19.5147,12100.0
2011-05-06 11:05:00,22.47,22.48,22.47,22.48,5500.0,19.506,19.5147,19.506,19.5147,5500.0
2011-05-06 11:10:00,22.47,22.57,22.47,22.57,17800.0,19.506,19.5928,19.506,19.5928,17800.0
2011-05-06 11:15:00,22.56,22.63,22.56,22.62,11900.0,19.5841,19.6449,19.5841,19.6362,11900.0
2011-05-06 11:20:00,22.62,22.63,22.59,22.63,12200.0,19.6362,19.6449,19.6102,19.6449,12200.0
2011-05-06 11:25:00,22.62,22.63,22.6,22.6,12500.0,19.6362,19.6449,19.6188,19.6188,12500.0
2011-05-06 11:30:00,22.6,22.63,22.6,22.63,8000.0,19.6188,19.6449,19.6188,19.6449,8000.0
2011-05-06 11:35:00,22.62,22.64,22.62,22.64,5300.0,19.6362,19.6536,19.6362,19.6536,5300.0
2011-05-06 11:40:00,22.64,22.66,22.63,22.66,8600.0,19.6536,19.6709,19.6449,19.6709,8600.0
2011-05-06 11:45:00,22.65,22.69,22.65,22.69,9700.0,19.6622,19.697,19.6622,19.697,9700.0
2011-05-06 11:50:00,22.68,22.68,22.67,22.67,4200.0,19.6883,19.6883,19.6796,19.6796,4200.0
2011-05-06 11:55:00,22.66,22.67,22.64,22.66,40600.0,19.6709,19.6796,19.6536,19.6709,40600.0
2011-05-06 12:00:00,22.66,22.69,22.65,22.65,16400.0,19.6709,19.697,19.6622,19.6622,16400.0
2011-05-06 12:05:00,22.65,22.65,22.57,22.57,8300.0,19.6622,19.6622,19.5928,19.5928,8300.0
2011-05-06 12:10:00,22.57,22.6,22.54,22.56,10900.0,19.5928,19.6188,19.5667,19.5841,10900.0
2011-05-06 12:15:00,22.57,22.58,22.53,22.54,4800.0,19.5928,19.6015,19.5581,19.5667,4800.0
2011-05-06 12:20:00,22.54,22.55,22.54,22.55,5600.0,19.5667,19.5754,19.5667,19.5754,5600.0
2011-05-06 12:25:00,22.57,22.58,22.53,22.53,5000.0,19.5928,19.6015,19.5581,19.5581,5000.0
2011-05-06 12:30:00,22.52,22.57,22.52,22.55,6200.0,19.5494,19.5928,19.5494,19.5754,6200.0
2011-05-06 12:35:00,22.54,22.54,22.51,22.53,4700.0,19.5667,19.5667,19.5407,19.5581,4700.0
2011-05-06 12:40:00,22.53,22.53,22.44,22.48,10700.0,19.5581,19.5581,19.4799,19.5147,10700.0
2011-05-06 12:45:00,22.48,22.48,22.44,22.44,5500.0,19.5147,19.5147,19.4799,19.4799,5500.0
2011-05-06 12:50:00,22.45,22.48,22.43,22.48,7700.0,19.4886,19.5147,19.4713,19.5147,7700.0
2011-05-06 12:55:00,22.47,22.47,22.44,22.46,5000.0,19.506,19.506,19.4799,19.4973,5000.0
2011-05-06 13:00:00,22.47,22.52,22.47,22.52,11100.0,19.506,19.5494,19.506,19.5494,11100.0
2011-05-06 13:05:00,22.51,22.54,22.49,22.53,8400.0,19.5407,19.5667,19.5233,19.5581,8400.0
2011-05-06 13:10:00,22.53,22.54,22.44,22.46,16600.0,19.5581,19.5667,19.4799,19.4973,16600.0
2011-05-06 13:15:00,22.45,22.45,22.37,22.38,11100.0,19.4886,19.4886,19.4192,19.4279,11100.0
2011-05-06 13:20:00,22.38,22.4,22.37,22.4,11700.0,19.4279,19.4452,19.4192,19.4452,11700.0
2011-05-06 13:25:00,22.4,22.42,22.39,22.4,7300.0,19.4452,19.4626,19.4365,19.4452,7300.0
2011-05-06 13:30:00,22.42,22.45,22.42,22.44,3800.0,19.4626,19.4886,19.4626,19.4799,3800.0
2011-05-06 13:35:00,22.44,22.44,22.4,22.41,6900.0,19.4799,19.4799,19.4452,19.4539,6900.0
2011-05-06 13:40:00,22.41,22.44,22.39,22.39,6800.0,19.4539,19.4799,19.4365,19.4365,6800.0
2011-05-06 13:45:00,22.38,22.4,22.38,22.4,4500.0,19.4279,19.4452,19.4279,19.4452,4500.0
2011-05-06 13:50:00,22.4,22.4,22.39,22.4,3900.0,19.4452,19.4452,19.4365,19.4452,3900.0
2011-05-06 13:55:00,22.39,22.39,22.37,22.38,6700.0,19.4365,19.4365,19.4192,19.4279,6700.0
2011-05-06 14:00:00,22.38,22.39,22.36,22.38,7300.0,19.4279,19.4365,19.4105,19.4279,7300.0
2011-05-06 14:05:00,22.39,22.4,22.38,22.39,3400.0,19.4365,19.4452,19.4279,19.4365,3400.0
2011-05-06 14:10:00,22.39,22.44,22.39,22.42,13600.0,19.4365,19.4799,19.4365,19.4626,13600.0
2011-05-06 14:15:00,22.42,22.46,22.4,22.42,6300.0,19.4626,19.4973,19.4452,19.4626,6300.0
2011-05-06 14:20:00,22.42,22.42,22.39,22.4,9300.0,19.4626,19.4626,19.4365,19.4452,9300.0
2011-05-06 14:25:00,22.4,22.41,22.37,22.38,9200.0,19.4452,19.4539,19.4192,19.4279,9200.0
2011-05-06 14:30:00,22.39,22.39,22.33,22.33,9100.0,19.4365,19.4365,19.3844,19.3844,9100.0
2011-05-06 14:35:00,22.32,22.33,22.28,22.3,18200.0,19.3758,19.3844,19.341,19.3584,18200.0
2011-05-06 14:40:00,22.29,22.32,22.28,22.29,19400.0,19.3497,19.3758,19.341,19.3497,19400.0
2011-05-06 14:45:00,22.28,22.3,22.26,22.27,25600.0,19.341,19.3584,19.3237,19.3324,25600.0
2011-05-06 14:50:00,22.27,22.28,22.22,22.23,57800.0,19.3324,19.341,19.289,19.2976,57800.0
2011-05-06 14:55:00,22.21,22.27,22.21,22.26,26900.0,19.2803,19.3324,19.2803,19.3237,26900.0
2011-05-06 15:00:00,22.26,22.27,22.25,22.27,21500.0,19.3237,19.3324,19.315,19.3324,21500.0
2011-05-06 15:05:00,22.27,22.3,22.27,22.3,12900.0,19.3324,19.3584,19.3324,19.3584,12900.0
2011-05-06 15:10:00,22.3,22.34,22.3,22.32,17700.0,19.3584,19.3931,19.3584,19.3758,17700.0
2011-05-06 15:15:00,22.32,22.34,22.32,22.33,12000.0,19.3758,19.3931,19.3758,19.3844,12000.0
2011-05-06 15:20:00,22.33,22.34,22.31,22.32,10900.0,19.3844,19.3931,19.3671,19.3758,10900.0
2011-05-06 15:25:00,22.33,22.33,22.28,22.31,19800.0,19.3844,19.3844,19.341,19.3671,19800.0
2011-05-06 15:30:00,22.31,22.31,22.28,22.28,40700.0,19.3671,19.3671,19.341,19.341,40700.0
2011-05-06 15:35:00,22.28,22.32,22.28,22.29,37500.0,19.341,19.3758,19.341,19.3497,37500.0
2011-05-06 15:40:00,22.28,22.33,22.28,22.33,86000.0,19.341,19.3844,19.341,19.3844,86000.0
2011-05-06 15:45:00,22.33,22.37,22.33,22.37,90700.0,19.3844,19.4192,19.3844,19.4192,90700.0
2011-05-06 15:50:00,22.36,22.37,22.32,22.32,83700.0,19.4105,19.4192,19.3758,19.3758,83700.0
2011-05-06 15:55:00,22.33,22.36,22.33,22.34,125100.0,19.3844,19.4105,19.3844,19.3931,125100.0
2011-05-09 09:30:00,22.3,22.4,22.27,22.4,10200.0,19.3584,19.4452,19.3324,19.4452,10200.0
2011-05-09 09:35:00,22.4,22.43,22.31,22.32,36900.0,19.4452,19.4713,19.3671,19.3758,36900.0
2011-05-09 09:40:00,22.33,22.33,22.25,22.29,14900.0,19.3844,19.3844,19.315,19.3497,14900.0
2011-05-09 09:45:00,22.29,22.39,22.28,22.33,16900.0,19.3497,19.4365,19.341,19.3844,16900.0
2011-05-09 09:50:00,22.34,22.37,22.3,22.37,21000.0,19.3931,19.4192,19.3584,19.4192,21000.0
2011-05-09 09:55:00,22.38,22.39,22.27,22.31,47000.0,19.4279,19.4365,19.3324,19.3671,47000.0
2011-05-09 10:00:00,22.31,22.32,22.28,22.3,29600.0,19.3671,19.3758,19.341,19.3584,29600.0
2011-05-09 10:05:00,22.3,22.33,22.29,22.33,13800.0,19.3584,19.3844,19.3497,19.3844,13800.0
2011-05-09 10:10:00,22.34,22.38,22.34,22.34,14200.0,19.3931,19.4279,19.3931,19.3931,14200.0
2011-05-09 10:15:00,22.35,22.37,22.31,22.33,10200.0,19.4018,19.4192,19.3671,19.3844,10200.0
2011-05-09 10:20:00,22.34,22.38,22.34,22.36,11100.0,19.3931,19.4279,19.3931,19.4105,11100.0
2011-05-09 10:25:00,22.35,22.41,22.33,22.33,17500.0,19.4018,19.4539,19.3844,19.3844,17500.0
2011-05-09 10:30:00,22.33,22.34,22.31,22.34,6900.0,19.3844,19.3931,19.3671,19.3931,6900.0
2011-05-09 10:35:00,22.34,22.35,22.33,22.34,5700.0,19.3931,19.4018,19.3844,19.3931,5700.0
2011-05-09 10:40:00,22.33,22.37,22.27,22.33,66200.0,19.3844,19.4192,19.3324,19.3844,66200.0
2011-05-09 10:45:00,22.33,22.36,22.31,22.32,14300.0,19.3844,19.4105,19.3671,19.3758,14300.0
2011-05-09 10:50:00,22.34,22.38,22.31,22.38,5600.0,19.3931,19.4279,19.3671,19.4279,5600.0
2011-05-09 10:55:00,22.37,22.37,22.35,22.35,3000.0,19.4192,19.4192,19.4018,19.4018,3000.0
2011-05-09 11:00:00,22.35,22.37,22.35,22.36,2900.0,19.4018,19.4192,19.4018,19.4105,2900.0
2011-05-09 11:05:00,22.36,22.38,22.36,22.37,3600.0,19.4105,19.4279,19.4105,19.4192,3600.0
2011-05-09 11:10:00,22.37,22.38,22.37,22.38,1400.0,19.4192,19.4279,19.4192,19.4279,1400.0
2011-05-09 11:15:00,22.37,22.39,22.37,22.38,3200.0,19.4192,19.4365,19.4192,19.4279,3200.0
2011-05-09 11:20:00,22.39,22.4,22.37,22.38,7000.0,19.4365,19.4452,19.4192,19.4279,7000.0
2011-05-09 11:25:00,22.37,22.37,22.36,22.37,1400.0,19.4192,19.4192,19.4105,19.4192,1400.0
2011-05-09 11:30:00,22.38,22.4,22.38,22.39,3800.0,19.4279,19.4452,19.4279,19.4365,3800.0
2011-05-09 11:35:00,22.4,22.4,22.39,22.4,1900.0,19.4452,19.4452,19.4365,19.4452,1900.0
2011-05-09 11:40:00,22.4,22.4,22.36,22.36,3300.0,19.4452,19.4452,19.4105,19.4105,3300.0
2011-05-09 11:45:00,22.36,22.37,22.36,22.37,900.0,19.4105,19.4192,19.4105,19.4192,900.0
2011-05-09 11:50:00,22.36,22.39,22.36,22.36,20200.0,19.4105,19.4365,19.4105,19.4105,20200.0
2011-05-09 11:55:00,22.36,22.37,22.35,22.36,8300.0,19.4105,19.4192,19.4018,19.4105,8300.0
2011-05-09 12:00:00,22.36,22.37,22.35,22.36,11200.0,19.4105,19.4192,19.4018,19.4105,11200.0
2011-05-09 12:05:00,22.36,22.39,22.36,22.39,14400.0,19.4105,19.4365,19.4105,19.4365,14400.0
2011-05-09 12:10:00,22.39,22.4,22.37,22.39,12500.0,19.4365,19.4452,19.4192,19.4365,12500.0
2011-05-09 12:15:00,22.4,22.4,22.37,22.37,19300.0,19.4452,19.4452,19.4192,19.4192,19300.0
2011-05-09 12:20:00,22.38,22.39,22.37,22.39,4600.0,19.4279,19.4365,19.4192,19.4365,4600.0
2011-05-09 12:25:00,22.39,22.39,22.37,22.37,3400.0,19.4365,19.4365,19.4192,19.4192,3400.0
2011-05-09 12:30:00,22.37,22.39,22.36,22.36,10600.0,19.4192,19.4365,19.4105,19.4105,10600.0
2011-05-09 12:35:00,22.36,22.38,22.36,22.37,5200.0,19.4105,19.4279,19.4105,19.4192,5200.0
2011-05-09 12:40:00,22.38,22.43,22.38,22.4,25300.0,19.4279,19.4713,19.4279,19.4452,25300.0
2011-05-09 12:45:00,22.39,22.41,22.39,22.41,7000.0,19.4365,19.4539,19.4365,19.4539,7000.0
2011-05-09 12:50:00,22.41,22.41,22.38,22.38,8500.0,19.4539,19.4539,19.4279,19.4279,8500.0
2011-05-09 12:55:00,22.39,22.4,22.39,22.4,4500.0,19.4365,19.4452,19.4365,19.4452,4500.0
2011-05-09 13:00:00,22.41,22.42,22.4,22.4,8700.0,19.4539,19.4626,19.4452,19.4452,8700.0
2011-05-09 13:05:00,22.4,22.41,22.4,22.41,9400.0,19.4452,19.4539,19.4452,19.4539,9400.0
2011-05-09 13:10:00,22.42,22.43,22.41,22.41,11600.0,19.4626,19.4713,19.4539,19.4539,11600.0
2011-05-09 13:15:00,22.42,22.42,22.4,22.4,4900.0,19.4626,19.4626,19.4452,19.4452,4900.0
2011-05-09 13:20:00,22.4,22.41,22.39,22.4,10400.0,19.4452,19.4539,19.4365,19.4452,10400.0
2011-05-09 13:25:00,22.4,22.42,22.39,22.42,8400.0,19.4452,19.4626,19.4365,19.4626,8400.0
2011-05-09 13:30:00,22.42,22.42,22.41,22.41,600.0,19.4626,19.4626,19.4539,19.4539,600.0
2011-05-09 13:35:00,22.41,22.42,22.4,22.41,4700.0,19.4539,19.4626,19.4452,19.4539,4700.0
2011-05-09 13:40:00,22.4,22.41,22.4,22.4,1500.0,19.4452,19.4539,19.4452,19.4452,1500.0
2011-05-09 13:45:00,22.41,22.42,22.4,22.42,6000.0,19.4539,19.4626,19.4452,19.4626,6000.0
2011-05-09 13:50:00,22.42,22.42,22.41,22.42,1600.0,19.4626,19.4626,19.4539,19.4626,1600.0
2011-05-09 13:55:00,22.41,22.42,22.41,22.42,1800.0,19.4539,19.4626,19.4539,19.4626,1800.0
2011-05-09 14:00:00,22.41,22.41,22.38,22.38,14200.0,19.4539,19.4539,19.4279,19.4279,14200.0
2011-05-09 14:05:00,22.38,22.38,22.37,22.38,5500.0,19.4279,19.4279,19.4192,19.4279,5500.0
2011-05-09 14:10:00,22.38,22.38,22.37,22.38,2900.0,19.4279,19.4279,19.4192,19.4279,2900.0
2011-05-09 14:15:00,22.37,22.38,22.36,22.37,5000.0,19.4192,19.4279,19.4105,19.4192,5000.0
2011-05-09 14:20:00,22.36,22.37,22.36,22.36,1800.0,19.4105,19.4192,19.4105,19.4105,1800.0
2011-05-09 14:25:00,22.36,22.36,22.34,22.35,9700.0,19.4105,19.4105,19.3931,19.4018,9700.0
2011-05-09 14:30:00,22.35,22.35,22.34,22.35,26800.0,19.4018,19.4018,19.3931,19.4018,26800.0
2011-05-09 14:35:00,22.35,22.37,22.34,22.37,17000.0,19.4018,19.4192,19.3931,19.4192,17000.0
2011-05-09 14:40:00,22.37,22.37,22.36,22.37,8100.0,19.4192,19.4192,19.4105,19.4192,8100.0
2011-05-09 14:45:00,22.36,22.37,22.34,22.34,11400.0,19.4105,19.4192,19.3931,19.3931,11400.0
2011-05-09 14:50:00,22.34,22.35,22.31,22.32,18000.0,19.3931,19.4018,19.3671,19.3758,18000.0
2011-05-09 14:55:00,22.31,22.32,22.31,22.32,4400.0,19.3671,19.3758,19.3671,19.3758,4400.0
2011-05-09 15:00:00,22.31,22.33,22.31,22.33,25600.0,19.3671,19.3844,19.3671,19.3844,25600.0
2011-05-09 15:05:00,22.33,22.35,22.32,22.35,13500.0,19.3844,19.4018,19.3758,19.4018,13500.0
2011-05-09 15:10:00,22.35,22.36,22.33,22.36,12900.0,19.4018,19.4105,19.3844,19.4105,12900.0
2011-05-09 15:15:00,22.36,22.4,22.36,22.4,11400.0,19.4105,19.4452,19.4105,19.4452,11400.0
2011-05-09 15:20:00,22.4,22.41,22.39,22.39,13800.0,19.4452,19.4539,19.4365,19.4365,13800.0
2011-05-09 15:25:00,22.4,22.41,22.36,22.37,23700.0,19.4452,19.4539,19.4105,19.4192,23700.0
2011-05-09 15:30:00,22.37,22.39,22.33,22.34,27500.0,19.4192,19.4365,19.3844,19.3931,27500.0
2011-05-09 15:35:00,22.35,22.36,22.34,22.35,8300.0,19.4018,19.4105,19.3931,19.4018,8300.0
2011-05-09 15:40:00,22.36,22.37,22.32,22.33,26500.0,19.4105,19.4192,19.3758,19.3844,26500.0
2011-05-09 15:45:00,22.33,22.34,22.33,22.33,32400.0,19.3844,19.3931,19.3844,19.3844,32400.0
2011-05-09 15:50:00,22.33,22.34,22.31,22.32,68400.0,19.3844,19.3931,19.3671,19.3758,68400.0
2011-05-09 15:55:00,22.32,22.33,22.28,22.32,107000.0,19.3758,19.3844,19.341,19.3758,107000.0
2011-05-10 09:30:00,22.39,22.57,22.37,22.54,12600.0,19.4365,19.5928,19.4192,19.5667,12600.0
2011-05-10 09:35:00,22.57,22.57,22.45,22.46,5900.0,19.5928,19.5928,19.4886,19.4973,5900.0
2011-05-10 09:40:00,22.48,22.53,22.46,22.53,5100.0,19.5147,19.5581,19.4973,19.5581,5100.0
2011-05-10 09:45:00,22.51,22.56,22.5,22.56,5000.0,19.5407,19.5841,19.532,19.5841,5000.0
2011-05-10 09:50:00,22.56,22.56,22.54,22.55,10700.0,19.5841,19.5841,19.5667,19.5754,10700.0
2011-05-10 09:55:00,22.55,22.58,22.54,22.57,11700.0,19.5754,19.6015,19.5667,19.5928,11700.0
2011-05-10 10:00:00,22.57,22.61,22.57,22.59,9600.0,19.5928,19.6275,19.5928,19.6102,9600.0
2011-05-10 10:05:00,22.59,22.62,22.58,22.61,14800.0,19.6102,19.6362,19.6015,19.6275,14800.0
2011-05-10 10:10:00,22.61,22.64,22.6,22.63,7300.0,19.6275,19.6536,19.6188,19.6449,7300.0
2011-05-10 10:15:00,22.62,22.63,22.57,22.6,20100.0,19.6362,19.6449,19.5928,19.6188,20100.0
2011-05-10 10:20:00,22.61,22.64,22.59,22.62,15500.0,19.6275,19.6536,19.6102,19.6362,15500.0
2011-05-10 10:25:00,22.61,22.62,22.57,22.58,14300.0,19.6275,19.6362,19.5928,19.6015,14300.0
2011-05-10 10:30:00,22.59,22.61,22.59,22.61,2300.0,19.6102,19.6275,19.6102,19.6275,2300.0
2011-05-10 10:35:00,22.62,22.64,22.61,22.62,3200.0,19.6362,19.6536,19.6275,19.6362,3200.0
2011-05-10 10:40:00,22.62,22.62,22.59,22.61,4300.0,19.6362,19.6362,19.6102,19.6275,4300.0
2011-05-10 10:45:00,22.61,22.61,22.59,22.61,3000.0,19.6275,19.6275,19.6102,19.6275,3000.0
2011-05-10 10:50:00,22.6,22.62,22.6,22.62,2800.0,19.6188,19.6362,19.6188,19.6362,2800.0
2011-05-10 10:55:00,22.62,22.62,22.6,22.62,5900.0,19.6362,19.6362,19.6188,19.6362,5900.0
2011-05-10 11:00:00,22.6,22.62,22.6,22.61,5400.0,19.6188,19.6362,19.6188,19.6275,5400.0
2011-05-10 11:05:00,22.6,22.6,22.55,22.56,9500.0,19.6188,19.6188,19.5754,19.5841,9500.0
2011-05-10 11:10:00,22.57,22.58,22.56,22.57,6200.0,19.5928,19.6015,19.5841,19.5928,6200.0
2011-05-10 11:15:00,22.58,22.59,22.57,22.57,4500.0,19.6015,19.6102,19.5928,19.5928,4500.0
2011-05-10 11:20:00,22.58,22.58,22.53,22.53,9000.0,19.6015,19.6015,19.5581,19.5581,9000.0
2011-05-10 11:25:00,22.55,22.56,22.55,22.56,6200.0,19.5754,19.5841,19.5754,19.5841,6200.0
2011-05-10 11:30:00,22.57,22.58,22.54,22.55,6400.0,19.5928,19.6015,19.5667,19.5754,6400.0
2011-05-10 11:35:00,22.54,22.56,22.53,22.53,3600.0,19.5667,19.5841,19.5581,19.5581,3600.0
2011-05-10 11:40:00,22.53,22.55,22.51,22.55,12800.0,19.5581,19.5754,19.5407,19.5754,12800.0
2011-05-10 11:45:00,22.56,22.56,22.53,22.54,18500.0,19.5841,19.5841,19.5581,19.5667,18500.0
2011-05-10 11:50:00,22.54,22.55,22.53,22.55,18100.0,19.5667,19.5754,19.5581,19.5754,18100.0
2011-05-10 11:55:00,22.55,22.55,22.52,22.52,6600.0,19.5754,19.5754,19.5494,19.5494,6600.0
2011-05-10 12:00:00,22.52,22.53,22.51,22.51,11300.0,19.5494,19.5581,19.5407,19.5407,11300.0
2011-05-10 12:05:00,22.51,22.51,22.5,22.51,2400.0,19.5407,19.5407,19.532,19.5407,2400.0
2011-05-10 12:10:00,22.51,22.51,22.48,22.49,5500.0,19.5407,19.5407,19.5147,19.5233,5500.0
2011-05-10 12:15:00,22.48,22.49,22.47,22.48,11400.0,19.5147,19.5233,19.506,19.5147,11400.0
2011-05-10 12:20:00,22.49,22.5,22.48,22.5,11100.0,19.5233,19.532,19.5147,19.532,11100.0
2011-05-10 12:25:00,22.51,22.51,22.47,22.48,12400.0,19.5407,19.5407,19.506,19.5147,12400.0
2011-05-10 12:30:00,22.49,22.5,22.48,22.49,4500.0,19.5233,19.532,19.5147,19.5233,4500.0
2011-05-10 12:35:00,22.49,22.5,22.49,22.5,2200.0,19.5233,19.532,19.5233,19.532,2200.0
2011-05-10 12:40:00,22.5,22.51,22.49,22.49,12500.0,19.532,19.5407,19.5233,19.5233,12500.0
2011-05-10 12:45:00,22.5,22.51,22.49,22.49,5600.0,19.532,19.5407,19.5233,19.5233,5600.0
2011-05-10 12:50:00,22.5,22.51,22.49,22.51,9900.0,19.532,19.5407,19.5233,19.5407,9900.0
2011-05-10 12:55:00,22.51,22.52,22.5,22.5,5800.0,19.5407,19.5494,19.532,19.532,5800.0
2011-05-10 13:00:00,22.51,22.51,22.5,22.5,7900.0,19.5407,19.5407,19.532,19.532,7900.0
2011-05-10 13:05:00,22.51,22.52,22.51,22.52,4200.0,19.5407,19.5494,19.5407,19.5494,4200.0
2011-05-10 13:10:00,22.52,22.54,22.52,22.53,9700.0,19.5494,19.5667,19.5494,19.5581,9700.0
2011-05-10 13:15:00,22.54,22.55,22.54,22.55,1200.0,19.5667,19.5754,19.5667,19.5754,1200.0
2011-05-10 13:20:00,22.55,22.56,22.55,22.56,3600.0,19.5754,19.5841,19.5754,19.5841,3600.0
2011-05-10 13:25:00,22.56,22.57,22.56,22.57,4600.0,19.5841,19.5928,19.5841,19.5928,4600.0
2011-05-10 13:30:00,22.57,22.58,22.55,22.57,11000.0,19.5928,19.6015,19.5754,19.5928,11000.0
2011-05-10 13:35:00,22.58,22.6,22.58,22.59,13100.0,19.6015,19.6188,19.6015,19.6102,13100.0
2011-05-10 13:40:00,22.59,22.6,22.59,22.6,3200.0,19.6102,19.6188,19.6102,19.6188,3200.0
2011-05-10 13:45:00,22.6,22.61,22.59,22.61,6400.0,19.6188,19.6275,19.6102,19.6275,6400.0
2011-05-10 13:50:00,22.6,22.61,22.59,22.6,22200.0,19.6188,19.6275,19.6102,19.6188,22200.0
2011-05-10 13:55:00,22.59,22.6,22.59,22.6,8300.0,19.6102,19.6188,19.6102,19.6188,8300.0
2011-05-10 14:00:00,22.6,22.6,22.59,22.6,4800.0,19.6188,19.6188,19.6102,19.6188,4800.0
2011-05-10 14:05:00,22.6,22.63,22.6,22.62,24300.0,19.6188,19.6449,19.6188,19.6362,24300.0
2011-05-10 14:10:00,22.62,22.65,22.62,22.65,10200.0,19.6362,19.6622,19.6362,19.6622,10200.0
2011-05-10 14:15:00,22.65,22.66,22.65,22.65,13600.0,19.6622,19.6709,19.6622,19.6622,13600.0
2011-05-10 14:20:00,22.64,22.67,22.64,22.67,5200.0,19.6536,19.6796,19.6536,19.6796,5200.0
2011-05-10 14:25:00,22.67,22.69,22.65,22.68,15900.0,19.6796,19.697,19.6622,19.6883,15900.0
2011-05-10 14:30:00,22.69,22.71,22.68,22.71,22600.0,19.697,19.7143,19.6883,19.7143,22600.0
2011-05-10 14:35:00,22.71,22.74,22.7,22.74,14600.0,19.7143,19.7404,19.7056,19.7404,14600.0
2011-05-10 14:40:00,22.74,22.77,22.73,22.76,30900.0,19.7404,19.7664,19.7317,19.7577,30900.0
2011-05-10 14:45:00,22.75,22.78,22.75,22.76,19100.0,19.749,19.7751,19.749,19.7577,19100.0
2011-05-10 14:50:00,22.76,22.79,22.76,22.79,15100.0,19.7577,19.7838,19.7577,19.7838,15100.0
2011-05-10 14:55:00,22.78,22.81,22.78,22.8,14300.0,19.7751,19.8011,19.7751,19.7924,14300.0
2011-05-10 15:00:00,22.8,22.8,22.76,22.78,23400.0,19.7924,19.7924,19.7577,19.7751,23400.0
2011-05-10 15:05:00,22.78,22.79,22.76,22.77,19800.0,19.7751,19.7838,19.7577,19.7664,19800.0
2011-05-10 15:10:00,22.78,22.79,22.77,22.77,7000.0,19.7751,19.7838,19.7664,19.7664,7000.0
2011-05-10 15:15:00,22.77,22.82,22.77,22.82,16100.0,19.7664,19.8098,19.7664,19.8098,16100.0
2011-05-10 15:20:00,22.81,22.82,22.81,22.82,8600.0,19.8011,19.8098,19.8011,19.8098,8600.0
2011-05-10 15:25:00,22.81,22.84,22.81,22.82,17600.0,19.8011,19.8272,19.8011,19.8098,17600.0
2011-05-10 15:30:00,22.82,22.83,22.81,22.83,16800.0,19.8098,19.8185,19.8011,19.8185,16800.0
2011-05-10 15:35:00,22.83,22.84,22.8,22.8,24600.0,19.8185,19.8272,19.7924,19.7924,24600.0
2011-05-10 15:40:00,22.8,22.8,22.78,22.8,23300.0,19.7924,19.7924,19.7751,19.7924,23300.0
2011-05-10 15:45:00,22.79,22.8,22.78,22.78,18300.0,19.7838,19.7924,19.7751,19.7751,18300.0
2011-05-10 15:50:00,22.78,22.79,22.78,22.79,14200.0,19.7751,19.7838,19.7751,19.7838,14200.0
2011-05-10 15:55:00,22.78,22.79,22.77,22.79,72700.0,19.7751,19.7838,19.7664,19.7838,72700.0
2011-05-11 09:30:00,22.68,22.81,22.68,22.79,22600.0,19.6883,19.8011,19.6883,19.7838,22600.0
2011-05-11 09:35:00,22.8,22.81,22.71,22.72,12500.0,19.7924,19.8011,19.7143,19.723,12500.0
2011-05-11 09:40:00,22.72,22.78,22.68,22.69,12300.0,19.723,19.7751,19.6883,19.697,12300.0
2011-05-11 09:45:00,22.7,22.79,22.7,22.77,14800.0,19.7056,19.7838,19.7056,19.7664,14800.0
2011-05-11 09:50:00,22.76,22.81,22.76,22.78,13400.0,19.7577,19.8011,19.7577,19.7751,13400.0
2011-05-11 09:55:00,22.77,22.78,22.73,22.73,7900.0,19.7664,19.7751,19.7317,19.7317,7900.0
2011-05-11 10:00:00,22.73,22.75,22.72,22.73,5600.0,19.7317,19.749,19.723,19.7317,5600.0
2011-05-11 10:05:00,22.72,22.76,22.69,22.74,7900.0,19.723,19.7577,19.697,19.7404,7900.0
2011-05-11 10:10:00,22.73,22.75,22.7,22.73,8300.0,19.7317,19.749,19.7056,19.7317,8300.0
2011-05-11 10:15:00,22.73,22.78,22.7,22.77,24200.0,19.7317,19.7751,19.7056,19.7664,24200.0
2011-05-11 10:20:00,22.77,22.78,22.73,22.74,5200.0,19.7664,19.7751,19.7317,19.7404,5200.0
2011-05-11 10:25:00,22.74,22.74,22.71,22.73,4500.0,19.7404,19.7404,19.7143,19.7317,4500.0
2011-05-11 10:30:00,22.72,22.72,22.66,22.66,8200.0,19.723,19.723,19.6709,19.6709,8200.0
2011-05-11 10:35:00,22.63,22.64,22.63,22.63,2900.0,19.6449,19.6536,19.6449,19.6449,2900.0
2011-05-11 10:40:00,22.62,22.63,22.61,22.63,3900.0,19.6362,19.6449,19.6275,19.6449,3900.0
2011-05-11 10:45:00,22.63,22.64,22.62,22.62,3500.0,19.6449,19.6536,19.6362,19.6362,3500.0
2011-05-11 10:50:00,22.62,22.65,22.62,22.65,3400.0,19.6362,19.6622,19.6362,19.6622,3400.0
2011-05-11 10:55:00,22.67,22.67,22.65,22.66,2800.0,19.6796,19.6796,19.6622,19.6709,2800.0
2011-05-11 11:00:00,22.65,22.69,22.65,22.67,6600.0,19.6622,19.697,19.6622,19.6796,6600.0
2011-05-11 11:05:00,22.67,22.68,22.66,22.67,3300.0,19.6796,19.6883,19.6709,19.6796,3300.0
2011-05-11 11:10:00,22.67,22.69,22.67,22.69,4500.0,19.6796,19.697,19.6796,19.697,4500.0
2011-05-11 11:15:00,22.68,22.7,22.68,22.69,3700.0,19.6883,19.7056,19.6883,19.697,3700.0
2011-05-11 11:20:00,22.69,22.7,22.68,22.69,2800.0,19.697,19.7056,19.6883,19.697,2800.0
2011-05-11 11:25:00,22.69,22.69,22.68,22.68,4000.0,19.697,19.697,19.6883,19.6883,4000.0
2011-05-11 11:30:00,22.69,22.69,22.66,22.66,8600.0,19.697,19.697,19.6709,19.6709,8600.0
2011-05-11 11:35:00,22.66,22.66,22.64,22.64,2500.0,19.6709,19.6709,19.6536,19.6536,2500.0
2011-05-11 11:40:00,22.64,22.65,22.63,22.63,3800.0,19.6536,19.6622,19.6449,19.6449,3800.0
2011-05-11 11:45:00,22.63,22.63,22.6,22.6,3100.0,19.6449,19.6449,19.6188,19.6188,3100.0
2011-05-11 11:50:00,22.6,22.61,22.6,22.6,1800.0,19.6188,19.6275,19.6188,19.6188,1800.0
2011-05-11 11:55:00,22.6,22.61,22.57,22.6,11200.0,19.6188,19.6275,19.5928,19.6188,11200.0
2011-05-11 12:00:00,22.59,22.59,22.57,22.57,2300.0,19.6102,19.6102,19.5928,19.5928,2300.0
2011-05-11 12:05:00,22.57,22.57,22.52,22.52,20000.0,19.5928,19.5928,19.5494,19.5494,20000.0
2011-05-11 12:10:00,22.52,22.53,22.47,22.49,13800.0,19.5494,19.5581,19.506,19.5233,13800.0
2011-05-11 12:15:00,22.49,22.49,22.4,22.48,26200.0,19.5233,19.5233,19.4452,19.5147,26200.0
2011-05-11 12:20:00,22.47,22.49,22.46,22.48,4500.0,19.506,19.5233,19.4973,19.5147,4500.0
2011-05-11 12:25:00,22.49,22.49,22.46,22.46,5100.0,19.5233,19.5233,19.4973,19.4973,5100.0
2011-05-11 12:30:00,22.46,22.47,22.46,22.47,2500.0,19.4973,19.506,19.4973,19.506,2500.0
2011-05-11 12:35:00,22.46,22.5,22.46,22.48,7100.0,19.4973,19.532,19.4973,19.5147,7100.0
2011-05-11 12:40:00,22.47,22.53,22.47,22.52,14900.0,19.506,19.5581,19.506,19.5494,14900.0
2011-05-11 12:45:00,22.51,22.52,22.5,22.51,16000.0,19.5407,19.5494,19.532,19.5407,16000.0
2011-05-11 12:50:00,22.5,22.52,22.48,22.52,4700.0,19.532,19.5494,19.5147,19.5494,4700.0
2011-05-11 12:55:00,22.52,22.53,22.49,22.53,6700.0,19.5494,19.5581,19.5233,19.5581,6700.0
2011-05-11 13:00:00,22.53,22.53,22.5,22.52,9400.0,19.5581,19.5581,19.532,19.5494,9400.0
2011-05-11 13:05:00,22.52,22.52,22.51,22.51,1700.0,19.5494,19.5494,19.5407,19.5407,1700.0
2011-05-11 13:10:00,22.52,22.52,22.48,22.49,10300.0,19.5494,19.5494,19.5147,19.5233,10300.0
2011-05-11 13:15:00,22.48,22.5,22.48,22.5,9700.0,19.5147,19.532,19.5147,19.532,9700.0
2011-05-11 13:20:00,22.5,22.5,22.49,22.5,3600.0,19.532,19.532,19.5233,19.532,3600.0
2011-05-11 13:25:00,22.51,22.52,22.48,22.49,6600.0,19.5407,19.5494,19.5147,19.5233,6600.0
2011-05-11 13:30:00,22.49,22.49,22.45,22.45,3900.0,19.5233,19.5233,19.4886,19.4886,3900.0
2011-05-11 13:35:00,22.44,22.48,22.4,22.48,17000.0,19.4799,19.5147,19.4452,19.5147,17000.0
2011-05-11 13:40:00,22.47,22.51,22.47,22.51,6500.0,19.506,19.5407,19.506,19.5407,6500.0
2011-05-11 13:45:00,22.51,22.54,22.49,22.5,17800.0,19.5407,19.5667,19.5233,19.532,17800.0
2011-05-11 13:50:00,22.49,22.5,22.48,22.49,8700.0,19.5233,19.532,19.5147,19.5233,8700.0
2011-05-11 13:55:00,22.49,22.49,22.46,22.49,7200.0,19.5233,19.5233,19.4973,19.5233,7200.0
2011-05-11 14:00:00,22.48,22.5,22.46,22.46,9700.0,19.5147,19.532,19.4973,19.4973,9700.0
2011-05-11 14:05:00,22.46,22.48,22.45,22.45,7700.0,19.4973,19.5147,19.4886,19.4886,7700.0
2011-05-11 14:10:00,22.46,22.46,22.42,22.43,21900.0,19.4973,19.4973,19.4626,19.4713,21900.0
2011-05-11 14:15:00,22.43,22.45,22.42,22.42,7300.0,19.4713,19.4886,19.4626,19.4626,7300.0
2011-05-11 14:20:00,22.43,22.43,22.38,22.39,18900.0,19.4713,19.4713,19.4279,19.4365,18900.0
2011-05-11 14:25:00,22.39,22.41,22.38,22.4,6700.0,19.4365,19.4539,19.4279,19.4452,6700.0
2011-05-11 14:30:00,22.4,22.43,22.39,22.4,17300.0,19.4452,19.4713,19.4365,19.4452,17300.0
2011-05-11 14:35:00,22.39,22.44,22.39,22.43,8000.0,19.4365,19.4799,19.4365,19.4713,8000.0
2011-05-11 14:40:00,22.44,22.45,22.42,22.43,4200.0,19.4799,19.4886,19.4626,19.4713,4200.0
2011-05-11 14:45:00,22.44,22.45,22.42,22.42,13700.0,19.4799,19.4886,19.4626,19.4626,13700.0
2011-05-11 14:50:00,22.43,22.43,22.42,22.43,3300.0,19.4713,19.4713,19.4626,19.4713,3300.0
2011-05-11 14:55:00,22.43,22.43,22.41,22.41,5300.0,19.4713,19.4713,19.4539,19.4539,5300.0
2011-05-11 15:00:00,22.4,22.45,22.4,22.43,36600.0,19.4452,19.4886,19.4452,19.4713,36600.0
2011-05-11 15:05:00,22.42,22.44,22.42,22.43,7600.0,19.4626,19.4799,19.4626,19.4713,7600.0
2011-05-11 15:10:00,22.43,22.44,22.41,22.42,16200.0,19.4713,19.4799,19.4539,19.4626,16200.0
2011-05-11 15:15:00,22.42,22.45,22.41,22.44,14200.0,19.4626,19.4886,19.4539,19.4799,14200.0
2011-05-11 15:20:00,22.44,22.48,22.43,22.46,17300.0,19.4799,19.5147,19.4713,19.4973,17300.0
2011-05-11 15:25:00,22.46,22.48,22.45,22.47,13800.0,19.4973,19.5147,19.4886,19.506,13800.0
2011-05-11 15:30:00,22.47,22.48,22.44,22.44,23000.0,19.506,19.5147,19.4799,19.4799,23000.0
2011-05-11 15:35:00,22.43,22.44,22.33,22.34,131900.0,19.4713,19.4799,19.3844,19.3931,131900.0
2011-05-11 15:40:00,22.35,22.35,22.29,22.3,150400.0,19.4018,19.4018,19.3497,19.3584,150400.0
2011-05-11 15:45:00,22.3,22.33,22.29,22.33,50700.0,19.3584,19.3844,19.3497,19.3844,50700.0
2011-05-11 15:50:00,22.33,22.37,22.32,22.36,50700.0,19.3844,19.4192,19.3758,19.4105,50700.0
2011-05-11 15:55:00,22.35,22.39,22.35,22.37,100900.0,19.4018,19.4365,19.4018,19.4192,100900.0
2011-05-12 09:30:00,22.38,22.44,22.24,22.41,77200.0,19.4279,19.4799,19.3063,19.4539,77200.0
2011-05-12 09:35:00,22.42,22.42,22.34,22.37,11600.0,19.4626,19.4626,19.3931,19.4192,11600.0
2011-05-12 09:40:00,22.35,22.38,22.29,22.3,11700.0,19.4018,19.4279,19.3497,19.3584,11700.0
2011-05-12 09:45:00,22.32,22.37,22.31,22.34,10900.0,19.3758,19.4192,19.3671,19.3931,10900.0
2011-05-12 09:50:00,22.34,22.34,22.3,22.32,8900.0,19.3931,19.3931,19.3584,19.3758,8900.0
2011-05-12 09:55:00,22.31,22.39,22.3,22.37,12100.0,19.3671,19.4365,19.3584,19.4192,12100.0
2011-05-12 10:00:00,22.38,22.43,22.37,22.37,17000.0,19.4279,19.4713,19.4192,19.4192,17000.0
2011-05-12 10:05:00,22.37,22.45,22.35,22.45,13900.0,19.4192,19.4886,19.4018,19.4886,13900.0
2011-05-12 10:10:00,22.45,22.48,22.44,22.48,23700.0,19.4886,19.5147,19.4799,19.5147,23700.0
2011-05-12 10:15:00,22.48,22.5,22.43,22.47,54500.0,19.5147,19.532,19.4713,19.506,54500.0
2011-05-12 10:20:00,22.47,22.47,22.37,22.4,21000.0,19.506,19.506,19.4192,19.4452,21000.0
2011-05-12 10:25:00,22.41,22.46,22.41,22.42,12900.0,19.4539,19.4973,19.4539,19.4626,12900.0
2011-05-12 10:30:00,22.43,22.51,22.42,22.45,14900.0,19.4713,19.5407,19.4626,19.4886,14900.0
2011-05-12 10:35:00,22.45,22.45,22.41,22.42,8000.0,19.4886,19.4886,19.4539,19.4626,8000.0
2011-05-12 10:40:00,22.42,22.42,22.36,22.36,9200.0,19.4626,19.4626,19.4105,19.4105,9200.0
2011-05-12 10:45:00,22.36,22.37,22.33,22.34,8400.0,19.4105,19.4192,19.3844,19.3931,8400.0
2011-05-12 10:50:00,22.34,22.34,22.3,22.31,18500.0,19.3931,19.3931,19.3584,19.3671,18500.0
2011-05-12 10:55:00,22.31,22.38,22.31,22.37,25500.0,19.3671,19.4279,19.3671,19.4192,25500.0
2011-05-12 11:00:00,22.37,22.39,22.33,22.39,23100.0,19.4192,19.4365,19.3844,19.4365,23100.0
2011-05-12 11:05:00,22.4,22.43,22.39,22.43,6500.0,19.4452,19.4713,19.4365,19.4713,6500.0
2011-05-12 11:10:00,22.43,22.47,22.43,22.47,8600.0,19.4713,19.506,19.4713,19.506,8600.0
2011-05-12 11:15:00,22.47,22.52,22.46,22.51,16300.0,19.506,19.5494,19.4973,19.5407,16300.0
2011-05-12 11:20:00,22.52,22.55,22.51,22.55,14300.0,19.5494,19.5754,19.5407,19.5754,14300.0
2011-05-12 11:25:00,22.55,22.58,22.55,22.56,11700.0,19.5754,19.6015,19.5754,19.5841,11700.0
2011-05-12 11:30:00,22.56,22.57,22.55,22.57,7700.0,19.5841,19.5928,19.5754,19.5928,7700.0
2011-05-12 11:35:00,22.57,22.59,22.57,22.59,4700.0,19.5928,19.6102,19.5928,19.6102,4700.0
2011-05-12 11:40:00,22.59,22.65,22.59,22.64,11000.0,19.6102,19.6622,19.6102,19.6536,11000.0
2011-05-12 11:45:00,22.64,22.64,22.61,22.62,9200.0,19.6536,19.6536,19.6275,19.6362,9200.0
2011-05-12 11:50:00,22.62,22.62,22.61,22.62,3100.0,19.6362,19.6362,19.6275,19.6362,3100.0
2011-05-12 11:55:00,22.61,22.62,22.6,22.61,12300.0,19.6275,19.6362,19.6188,19.6275,12300.0
2011-05-12 12:00:00,22.61,22.62,22.6,22.61,5300.0,19.6275,19.6362,19.6188,19.6275,5300.0
2011-05-12 12:05:00,22.61,22.64,22.61,22.64,7100.0,19.6275,19.6536,19.6275,19.6536,7100.0
2011-05-12 12:10:00,22.65,22.65,22.64,22.65,1700.0,19.6622,19.6622,19.6536,19.6622,1700.0
2011-05-12 12:15:00,22.65,22.65,22.63,22.64,6800.0,19.6622,19.6622,19.6449,19.6536,6800.0
2011-05-12 12:20:00,22.65,22.67,22.64,22.67,7000.0,19.6622,19.6796,19.6536,19.6796,7000.0
2011-05-12 12:25:00,22.67,22.69,22.67,22.69,3900.0,19.6796,19.697,19.6796,19.697,3900.0
2011-05-12 12:30:00,22.68,22.71,22.68,22.7,9000.0,19.6883,19.7143,19.6883,19.7056,9000.0
2011-05-12 12:35:00,22.7,22.72,22.7,22.71,9400.0,19.7056,19.723,19.7056,19.7143,9400.0
2011-05-12 12:40:00,22.72,22.72,22.7,22.72,14100.0,19.723,19.723,19.7056,19.723,14100.0
2011-05-12 12:45:00,22.72,22.73,22.71,22.72,8100.0,19.723,19.7317,19.7143,19.723,8100.0
2011-05-12 12:50:00,22.72,22.72,22.7,22.71,5900.0,19.723,19.723,19.7056,19.7143,5900.0
2011-05-12 12:55:00,22.71,22.75,22.7,22.74,14300.0,19.7143,19.749,19.7056,19.7404,14300.0
2011-05-12 13:00:00,22.73,22.73,22.71,22.73,33500.0,19.7317,19.7317,19.7143,19.7317,33500.0
2011-05-12 13:05:00,22.72,22.73,22.69,22.7,20600.0,19.723,19.7317,19.697,19.7056,20600.0
2011-05-12 13:10:00,22.69,22.72,22.69,22.72,10700.0,19.697,19.723,19.697,19.723,10700.0
2011-05-12 13:15:00,22.72,22.76,22.72,22.76,24100.0,19.723,19.7577,19.723,19.7577,24100.0
2011-05-12 13:20:00,22.76,22.78,22.75,22.76,15700.0,19.7577,19.7751,19.749,19.7577,15700.0
2011-05-12 13:25:00,22.75,22.76,22.73,22.74,8700.0,19.749,19.7577,19.7317,19.7404,8700.0
2011-05-12 13:30:00,22.74,22.74,22.71,22.71,37500.0,19.7404,19.7404,19.7143,19.7143,37500.0
2011-05-12 13:35:00,22.71,22.72,22.71,22.71,14700.0,19.7143,19.723,19.7143,19.7143,14700.0
2011-05-12 13:40:00,22.71,22.72,22.7,22.71,12000.0,19.7143,19.723,19.7056,19.7143,12000.0
2011-05-12 13:45:00,22.7,22.71,22.7,22.71,3800.0,19.7056,19.7143,19.7056,19.7143,3800.0
2011-05-12 13:50:00,22.71,22.76,22.71,22.76,31100.0,19.7143,19.7577,19.7143,19.7577,31100.0
2011-05-12 13:55:00,22.75,22.75,22.73,22.74,15900.0,19.749,19.749,19.7317,19.7404,15900.0
2011-05-12 14:00:00,22.74,22.74,22.73,22.74,4500.0,19.7404,19.7404,19.7317,19.7404,4500.0
2011-05-12 14:05:00,22.74,22.8,22.74,22.79,23000.0,19.7404,19.7924,19.7404,19.7838,23000.0
2011-05-12 14:10:00,22.79,22.8,22.76,22.76,24500.0,19.7838,19.7924,19.7577,19.7577,24500.0
2011-05-12 14:15:00,22.76,22.77,22.75,22.77,19400.0,19.7577,19.7664,19.749,19.7664,19400.0
2011-05-12 14:20:00,22.76,22.81,22.76,22.81,14400.0,19.7577,19.8011,19.7577,19.8011,14400.0
2011-05-12 14:25:00,22.81,22.81,22.79,22.81,29300.0,19.8011,19.8011,19.7838,19.8011,29300.0
2011-05-12 14:30:00,22.81,22.85,22.81,22.85,26600.0,19.8011,19.8359,19.8011,19.8359,26600.0
2011-05-12 14:35:00,22.85,22.86,22.84,22.86,18700.0,19.8359,19.8445,19.8272,19.8445,18700.0
2011-05-12 14:40:00,22.85,22.88,22.85,22.88,9900.0,19.8359,19.8619,19.8359,19.8619,9900.0
2011-05-12 14:45:00,22.87,22.9,22.85,22.89,39100.0,19.8532,19.8793,19.8359,19.8706,39100.0
2011-05-12 14:50:00,22.88,22.89,22.87,22.88,17900.0,19.8619,19.8706,19.8532,19.8619,17900.0
2011-05-12 14:55:00,22.87,22.88,22.83,22.84,43300.0,19.8532,19.8619,19.8185,19.8272,43300.0
2011-05-12 15:00:00,22.83,22.85,22.83,22.84,22600.0,19.8185,19.8359,19.8185,19.8272,22600.0
2011-05-12 15:05:00,22.83,22.85,22.83,22.83,37800.0,19.8185,19.8359,19.8185,19.8185,37800.0
2011-05-12 15:10:00,22.84,22.84,22.83,22.84,5600.0,19.8272,19.8272,19.8185,19.8272,5600.0
2011-05-12 15:15:00,22.84,22.87,22.83,22.87,17900.0,19.8272,19.8532,19.8185,19.8532,17900.0
2011-05-12 15:20:00,22.86,22.89,22.84,22.85,23600.0,19.8445,19.8706,19.8272,19.8359,23600.0
2011-05-12 15:25:00,22.84,22.88,22.84,22.87,19700.0,19.8272,19.8619,19.8272,19.8532,19700.0
2011-05-12 15:30:00,22.86,22.88,22.86,22.88,18500.0,19.8445,19.8619,19.8445,19.8619,18500.0
2011-05-12 15:35:00,22.88,22.9,22.87,22.9,28700.0,19.8619,19.8793,19.8532,19.8793,28700.0
2011-05-12 15:40:00,22.9,22.94,22.88,22.94,69800.0,19.8793,19.914,19.8619,19.914,69800.0
2011-05-12 15:45:00,22.94,22.99,22.94,22.96,165800.0,19.914,19.9574,19.914,19.9313,165800.0
2011-05-12 15:50:00,22.97,23.0,22.96,23.0,113800.0,19.94,19.9661,19.9313,19.9661,113800.0
2011-05-12 15:55:00,23.0,23.0,22.98,22.99,205700.0,19.9661,19.9661,19.9487,19.9574,205700.0
2011-05-13 09:30:00,22.94,22.98,22.92,22.92,26700.0,19.914,19.9487,19.8966,19.8966,26700.0
2011-05-13 09:35:00,22.92,22.97,22.88,22.96,12500.0,19.8966,19.94,19.8619,19.9313,12500.0
2011-05-13 09:40:00,22.96,23.0,22.94,23.0,116600.0,19.9313,19.9661,19.914,19.9661,116600.0
2011-05-13 09:45:00,23.0,23.0,22.99,23.0,70100.0,19.9661,19.9661,19.9574,19.9661,70100.0
2011-05-13 09:50:00,23.0,23.0,22.99,23.0,39500.0,19.9661,19.9661,19.9574,19.9661,39500.0
2011-05-13 09:55:00,23.0,23.19,23.0,23.17,160000.0,19.9661,20.131,19.9661,20.1136,160000.0
2011-05-13 10:00:00,23.16,23.18,23.04,23.04,64200.0,20.105,20.1223,20.0008,20.0008,64200.0
2011-05-13 10:05:00,23.03,23.07,22.95,22.97,37300.0,19.9921,20.0268,19.9227,19.94,37300.0
2011-05-13 10:10:00,22.97,23.04,22.97,23.0,29800.0,19.94,20.0008,19.94,19.9661,29800.0
2011-05-13 10:15:00,22.99,23.07,22.99,23.06,29200.0,19.9574,20.0268,19.9574,20.0182,29200.0
2011-05-13 10:20:00,23.06,23.07,22.99,23.02,22600.0,20.0182,20.0268,19.9574,19.9834,22600.0
2011-05-13 10:25:00,23.01,23.01,22.99,23.0,6800.0,19.9747,19.9747,19.9574,19.9661,6800.0
2011-05-13 10:30:00,22.99,23.03,22.99,23.03,25900.0,19.9574,19.9921,19.9574,19.9921,25900.0
2011-05-13 10:35:00,23.03,23.05,22.99,22.99,8900.0,19.9921,20.0095,19.9574,19.9574,8900.0
2011-05-13 10:40:00,23.0,23.02,22.96,22.98,14800.0,19.9661,19.9834,19.9313,19.9487,14800.0
2011-05-13 10:45:00,22.99,22.99,22.92,22.93,15200.0,19.9574,19.9574,19.8966,19.9053,15200.0
2011-05-13 10:50:00,22.94,22.96,22.93,22.96,6700.0,19.914,19.9313,19.9053,19.9313,6700.0
2011-05-13 10:55:00,22.95,22.96,22.92,22.92,9600.0,19.9227,19.9313,19.8966,19.8966,9600.0
2011-05-13 11:00:00,22.91,22.92,22.82,22.82,11300.0,19.8879,19.8966,19.8098,19.8098,11300.0
2011-05-13 11:05:00,22.81,22.86,22.81,22.83,15200.0,19.8011,19.8445,19.8011,19.8185,15200.0
2011-05-13 11:10:00,22.83,22.84,22.81,22.82,11900.0,19.8185,19.8272,19.8011,19.8098,11900.0
2011-05-13 11:15:00,22.82,22.82,22.77,22.78,26600.0,19.8098,19.8098,19.7664,19.7751,26600.0
2011-05-13 11:20:00,22.78,22.78,22.74,22.75,10600.0,19.7751,19.7751,19.7404,19.749,10600.0
2011-05-13 11:25:00,22.74,22.79,22.74,22.77,10100.0,19.7404,19.7838,19.7404,19.7664,10100.0
2011-05-13 11:30:00,22.77,22.8,22.77,22.78,7200.0,19.7664,19.7924,19.7664,19.7751,7200.0
2011-05-13 11:35:00,22.77,22.79,22.75,22.75,11400.0,19.7664,19.7838,19.749,19.749,11400.0
2011-05-13 11:40:00,22.75,22.76,22.72,22.74,12600.0,19.749,19.7577,19.723,19.7404,12600.0
2011-05-13 11:45:00,22.74,22.76,22.72,22.75,7400.0,19.7404,19.7577,19.723,19.749,7400.0
2011-05-13 11:50:00,22.74,22.76,22.73,22.73,10900.0,19.7404,19.7577,19.7317,19.7317,10900.0
2011-05-13 11:55:00,22.73,22.74,22.7,22.7,11000.0,19.7317,19.7404,19.7056,19.7056,11000.0
2011-05-13 12:00:00,22.71,22.75,22.71,22.73,11800.0,19.7143,19.749,19.7143,19.7317,11800.0
2011-05-13 12:05:00,22.73,22.74,22.66,22.67,24400.0,19.7317,19.7404,19.6709,19.6796,24400.0
2011-05-13 12:10:00,22.67,22.71,22.62,22.62,13800.0,19.6796,19.7143,19.6362,19.6362,13800.0
2011-05-13 12:15:00,22.61,22.69,22.61,22.68,11800.0,19.6275,19.697,19.6275,19.6883,11800.0
2011-05-13 12:20:00,22.68,22.68,22.64,22.66,12800.0,19.6883,19.6883,19.6536,19.6709,12800.0
2011-05-13 12:25:00,22.67,22.72,22.67,22.72,8500.0,19.6796,19.723,19.6796,19.723,8500.0
2011-05-13 12:30:00,22.73,22.74,22.73,22.74,14700.0,19.7317,19.7404,19.7317,19.7404,14700.0
2011-05-13 12:35:00,22.73,22.74,22.71,22.71,11600.0,19.7317,19.7404,19.7143,19.7143,11600.0
2011-05-13 12:40:00,22.71,22.71,22.69,22.7,6200.0,19.7143,19.7143,19.697,19.7056,6200.0
2011-05-13 12:45:00,22.7,22.72,22.68,22.69,9400.0,19.7056,19.723,19.6883,19.697,9400.0
2011-05-13 12:50:00,22.7,22.7,22.69,22.7,3200.0,19.7056,19.7056,19.697,19.7056,3200.0
2011-05-13 12:55:00,22.7,22.71,22.67,22.68,14000.0,19.7056,19.7143,19.6796,19.6883,14000.0
2011-05-13 13:00:00,22.69,22.73,22.68,22.73,11600.0,19.697,19.7317,19.6883,19.7317,11600.0
2011-05-13 13:05:00,22.72,22.72,22.68,22.71,10700.0,19.723,19.723,19.6883,19.7143,10700.0
2011-05-13 13:10:00,22.7,22.74,22.7,22.73,4300.0,19.7056,19.7404,19.7056,19.7317,4300.0
2011-05-13 13:15:00,22.72,22.73,22.72,22.72,1000.0,19.723,19.7317,19.723,19.723,1000.0
2011-05-13 13:20:00,22.73,22.75,22.72,22.73,5700.0,19.7317,19.749,19.723,19.7317,5700.0
2011-05-13 13:25:00,22.73,22.74,22.71,22.72,3200.0,19.7317,19.7404,19.7143,19.723,3200.0
2011-05-13 13:30:00,22.72,22.75,22.72,22.74,6800.0,19.723,19.749,19.723,19.7404,6800.0
2011-05-13 13:35:00,22.74,22.75,22.74,22.75,3600.0,19.7404,19.749,19.7404,19.749,3600.0
2011-05-13 13:40:00,22.75,22.75,22.72,22.73,3400.0,19.749,19.749,19.723,19.7317,3400.0
2011-05-13 13:45:00,22.73,22.74,22.72,22.74,5000.0,19.7317,19.7404,19.723,19.7404,5000.0
2011-05-13 13:50:00,22.73,22.75,22.73,22.74,10400.0,19.7317,19.749,19.7317,19.7404,10400.0
2011-05-13 13:55:00,22.74,22.75,22.73,22.74,7600.0,19.7404,19.749,19.7317,19.7404,7600.0
2011-05-13 14:00:00,22.73,22.75,22.73,22.75,4300.0,19.7317,19.749,19.7317,19.749,4300.0
2011-05-13 14:05:00,22.74,22.75,22.74,22.74,4700.0,19.7404,19.749,19.7404,19.7404,4700.0
2011-05-13 14:10:00,22.74,22.77,22.74,22.77,10500.0,19.7404,19.7664,19.7404,19.7664,10500.0
2011-05-13 14:15:00,22.77,22.8,22.77,22.78,14700.0,19.7664,19.7924,19.7664,19.7751,14700.0
2011-05-13 14:20:00,22.77,22.83,22.77,22.81,11100.0,19.7664,19.8185,19.7664,19.8011,11100.0
2011-05-13 14:25:00,22.82,22.82,22.8,22.82,14400.0,19.8098,19.8098,19.7924,19.8098,14400.0
2011-05-13 14:30:00,22.83,22.84,22.82,22.83,10700.0,19.8185,19.8272,19.8098,19.8185,10700.0
2011-05-13 14:35:00,22.82,22.83,22.8,22.8,11700.0,19.8098,19.8185,19.7924,19.7924,11700.0
2011-05-13 14:40:00,22.81,22.82,22.8,22.81,8500.0,19.8011,19.8098,19.7924,19.8011,8500.0
2011-05-13 14:45:00,22.81,22.81,22.79,22.8,13100.0,19.8011,19.8011,19.7838,19.7924,13100.0
2011-05-13 14:50:00,22.8,22.8,22.78,22.78,7900.0,19.7924,19.7924,19.7751,19.7751,7900.0
2011-05-13 14:55:00,22.78,22.78,22.77,22.77,7200.0,19.7751,19.7751,19.7664,19.7664,7200.0
2011-05-13 15:00:00,22.78,22.79,22.77,22.77,13700.0,19.7751,19.7838,19.7664,19.7664,13700.0
2011-05-13 15:05:00,22.78,22.79,22.77,22.79,7400.0,19.7751,19.7838,19.7664,19.7838,7400.0
2011-05-13 15:10:00,22.78,22.81,22.78,22.8,18600.0,19.7751,19.8011,19.7751,19.7924,18600.0
2011-05-13 15:15:00,22.8,22.81,22.78,22.78,12200.0,19.7924,19.8011,19.7751,19.7751,12200.0
2011-05-13 15:20:00,22.78,22.78,22.76,22.77,11900.0,19.7751,19.7751,19.7577,19.7664,11900.0
2011-05-13 15:25:00,22.77,22.78,22.73,22.74,24100.0,19.7664,19.7751,19.7317,19.7404,24100.0
2011-05-13 15:30:00,22.75,22.75,22.72,22.72,36900.0,19.749,19.749,19.723,19.723,36900.0
2011-05-13 15:35:00,22.72,22.73,22.72,22.72,13700.0,19.723,19.7317,19.723,19.723,13700.0
2011-05-13 15:40:00,22.73,22.75,22.72,22.73,32300.0,19.7317,19.749,19.723,19.7317,32300.0
2011-05-13 15:45:00,22.73,22.73,22.7,22.71,25600.0,19.7317,19.7317,19.7056,19.7143,25600.0
2011-05-13 15:50:00,22.7,22.74,22.67,22.73,53800.0,19.7056,19.7404,19.6796,19.7317,53800.0
2011-05-13 15:55:00,22.73,22.75,22.72,22.72,67600.0,19.7317,19.749,19.723,19.723,67600.0
2011-05-16 09:30:00,22.6,22.73,22.55,22.6,62900.0,19.6188,19.7317,19.5754,19.6188,62900.0
2011-05-16 09:35:00,22.59,22.71,22.59,22.69,10200.0,19.6102,19.7143,19.6102,19.697,10200.0
2011-05-16 09:40:00,22.7,22.72,22.64,22.68,6800.0,19.7056,19.723,19.6536,19.6883,6800.0
2011-05-16 09:45:00,22.68,22.68,22.54,22.57,8900.0,19.6883,19.6883,19.5667,19.5928,8900.0
2011-05-16 09:50:00,22.54,22.61,22.54,22.6,11300.0,19.5667,19.6275,19.5667,19.6188,11300.0
2011-05-16 09:55:00,22.59,22.6,22.54,22.58,10000.0,19.6102,19.6188,19.5667,19.6015,10000.0
2011-05-16 10:00:00,22.58,22.66,22.57,22.65,6900.0,19.6015,19.6709,19.5928,19.6622,6900.0
2011-05-16 10:05:00,22.63,22.71,22.63,22.69,3700.0,19.6449,19.7143,19.6449,19.697,3700.0
2011-05-16 10:10:00,22.7,22.72,22.63,22.65,6000.0,19.7056,19.723,19.6449,19.6622,6000.0
2011-05-16 10:15:00,22.65,22.69,22.65,22.67,4800.0,19.6622,19.697,19.6622,19.6796,4800.0
2011-05-16 10:20:00,22.67,22.72,22.67,22.68,8600.0,19.6796,19.723,19.6796,19.6883,8600.0
2011-05-16 10:25:00,22.68,22.71,22.67,22.67,11600.0,19.6883,19.7143,19.6796,19.6796,11600.0
2011-05-16 10:30:00,22.68,22.75,22.68,22.74,15600.0,19.6883,19.749,19.6883,19.7404,15600.0
2011-05-16 10:35:00,22.74,22.75,22.72,22.73,16000.0,19.7404,19.749,19.723,19.7317,16000.0
2011-05-16 10:40:00,22.72,22.74,22.71,22.74,7400.0,19.723,19.7404,19.7143,19.7404,7400.0
2011-05-16 10:45:00,22.74,22.75,22.73,22.73,7100.0,19.7404,19.749,19.7317,19.7317,7100.0
2011-05-16 10:50:00,22.73,22.76,22.72,22.75,10700.0,19.7317,19.7577,19.723,19.749,10700.0
2011-05-16 10:55:00,22.73,22.74,22.69,22.72,23600.0,19.7317,19.7404,19.697,19.723,23600.0
2011-05-16 11:00:00,22.72,22.73,22.7,22.73,6800.0,19.723,19.7317,19.7056,19.7317,6800.0
2011-05-16 11:05:00,22.74,22.76,22.74,22.75,2400.0,19.7404,19.7577,19.7404,19.749,2400.0
2011-05-16 11:10:00,22.75,22.81,22.75,22.79,10100.0,19.749,19.8011,19.749,19.7838,10100.0
2011-05-16 11:15:00,22.79,22.8,22.77,22.78,6300.0,19.7838,19.7924,19.7664,19.7751,6300.0
2011-05-16 11:20:00,22.78,22.79,22.76,22.79,8900.0,19.7751,19.7838,19.7577,19.7838,8900.0
2011-05-16 11:25:00,22.78,22.78,22.73,22.75,7400.0,19.7751,19.7751,19.7317,19.749,7400.0
2011-05-16 11:30:00,22.76,22.78,22.74,22.78,5200.0,19.7577,19.7751,19.7404,19.7751,5200.0
2011-05-16 11:35:00,22.77,22.78,22.77,22.77,1600.0,19.7664,19.7751,19.7664,19.7664,1600.0
2011-05-16 11:40:00,22.77,22.78,22.75,22.75,4900.0,19.7664,19.7751,19.749,19.749,4900.0
2011-05-16 11:45:00,22.75,22.75,22.73,22.74,1800.0,19.749,19.749,19.7317,19.7404,1800.0
2011-05-16 11:50:00,22.74,22.78,22.73,22.73,7100.0,19.7404,19.7751,19.7317,19.7317,7100.0
2011-05-16 11:55:00,22.74,22.75,22.73,22.73,4700.0,19.7404,19.749,19.7317,19.7317,4700.0
2011-05-16 12:00:00,22.73,22.73,22.71,22.71,1900.0,19.7317,19.7317,19.7143,19.7143,1900.0
2011-05-16 12:05:00,22.7,22.71,22.69,22.69,4700.0,19.7056,19.7143,19.697,19.697,4700.0
2011-05-16 12:10:00,22.68,22.69,22.67,22.67,8500.0,19.6883,19.697,19.6796,19.6796,8500.0
2011-05-16 12:15:00,22.67,22.69,22.66,22.67,4500.0,19.6796,19.697,19.6709,19.6796,4500.0
2011-05-16 12:20:00,22.67,22.68,22.67,22.68,500.0,19.6796,19.6883,19.6796,19.6883,500.0
2011-05-16 12:25:00,22.68,22.68,22.66,22.67,3900.0,19.6883,19.6883,19.6709,19.6796,3900.0
2011-05-16 12:30:00,22.66,22.69,22.66,22.68,8300.0,19.6709,19.697,19.6709,19.6883,8300.0
2011-05-16 12:35:00,22.68,22.72,22.68,22.72,3400.0,19.6883,19.723,19.6883,19.723,3400.0
2011-05-16 12:40:00,22.72,22.73,22.7,22.72,5900.0,19.723,19.7317,19.7056,19.723,5900.0
2011-05-16 12:45:00,22.72,22.72,22.68,22.7,2700.0,19.723,19.723,19.6883,19.7056,2700.0
2011-05-16 12:50:00,22.7,22.7,22.64,22.66,6700.0,19.7056,19.7056,19.6536,19.6709,6700.0
2011-05-16 12:55:00,22.66,22.66,22.63,22.64,5500.0,19.6709,19.6709,19.6449,19.6536,5500.0
2011-05-16 13:00:00,22.64,22.65,22.64,22.65,5100.0,19.6536,19.6622,19.6536,19.6622,5100.0
2011-05-16 13:05:00,22.66,22.67,22.65,22.66,3600.0,19.6709,19.6796,19.6622,19.6709,3600.0
2011-05-16 13:10:00,22.67,22.67,22.65,22.67,5500.0,19.6796,19.6796,19.6622,19.6796,5500.0
2011-05-16 13:15:00,22.66,22.67,22.65,22.67,3400.0,19.6709,19.6796,19.6622,19.6796,3400.0
2011-05-16 13:20:00,22.67,22.67,22.65,22.66,3000.0,19.6796,19.6796,19.6622,19.6709,3000.0
2011-05-16 13:25:00,22.65,22.66,22.63,22.63,2400.0,19.6622,19.6709,19.6449,19.6449,2400.0
2011-05-16 13:30:00,22.63,22.67,22.63,22.67,7900.0,19.6449,19.6796,19.6449,19.6796,7900.0
2011-05-16 13:35:00,22.67,22.67,22.66,22.67,4300.0,19.6796,19.6796,19.6709,19.6796,4300.0
2011-05-16 13:40:00,22.67,22.71,22.67,22.7,10300.0,19.6796,19.7143,19.6796,19.7056,10300.0
2011-05-16 13:45:00,22.71,22.72,22.69,22.71,7100.0,19.7143,19.723,19.697,19.7143,7100.0
2011-05-16 13:50:00,22.72,22.72,22.68,22.7,10400.0,19.723,19.723,19.6883,19.7056,10400.0
2011-05-16 13:55:00,22.69,22.7,22.68,22.69,5300.0,19.697,19.7056,19.6883,19.697,5300.0
2011-05-16 14:00:00,22.67,22.71,22.67,22.71,7500.0,19.6796,19.7143,19.6796,19.7143,7500.0
2011-05-16 14:05:00,22.71,22.74,22.71,22.73,8800.0,19.7143,19.7404,19.7143,19.7317,8800.0
2011-05-16 14:10:00,22.73,22.76,22.73,22.76,21000.0,19.7317,19.7577,19.7317,19.7577,21000.0
2011-05-16 14:15:00,22.75,22.77,22.71,22.75,10200.0,19.749,19.7664,19.7143,19.749,10200.0
2011-05-16 14:20:00,22.76,22.77,22.72,22.73,11700.0,19.7577,19.7664,19.723,19.7317,11700.0
2011-05-16 14:25:00,22.73,22.75,22.71,22.71,16300.0,19.7317,19.749,19.7143,19.7143,16300.0
2011-05-16 14:30:00,22.71,22.74,22.69,22.69,13300.0,19.7143,19.7404,19.697,19.697,13300.0
2011-05-16 14:35:00,22.68,22.68,22.64,22.68,17700.0,19.6883,19.6883,19.6536,19.6883,17700.0
2011-05-16 14:40:00,22.68,22.68,22.62,22.65,37900.0,19.6883,19.6883,19.6362,19.6622,37900.0
2011-05-16 14:45:00,22.64,22.68,22.64,22.67,26900.0,19.6536,19.6883,19.6536,19.6796,26900.0
2011-05-16 14:50:00,22.66,22.69,22.62,22.62,39600.0,19.6709,19.697,19.6362,19.6362,39600.0
2011-05-16 14:55:00,22.62,22.67,22.6,22.61,47000.0,19.6362,19.6796,19.6188,19.6275,47000.0
2011-05-16 15:00:00,22.61,22.61,22.58,22.59,49000.0,19.6275,19.6275,19.6015,19.6102,49000.0
2011-05-16 15:05:00,22.59,22.69,22.59,22.67,35400.0,19.6102,19.697,19.6102,19.6796,35400.0
2011-05-16 15:10:00,22.68,22.68,22.64,22.68,11100.0,19.6883,19.6883,19.6536,19.6883,11100.0
2011-05-16 15:15:00,22.68,22.68,22.65,22.67,7900.0,19.6883,19.6883,19.6622,19.6796,7900.0
2011-05-16 15:20:00,22.66,22.66,22.62,22.62,21000.0,19.6709,19.6709,19.6362,19.6362,21000.0
2011-05-16 15:25:00,22.63,22.64,22.62,22.63,18900.0,19.6449,19.6536,19.6362,19.6449,18900.0
2011-05-16 15:30:00,22.63,22.66,22.62,22.65,21100.0,19.6449,19.6709,19.6362,19.6622,21100.0
2011-05-16 15:35:00,22.65,22.65,22.61,22.62,22400.0,19.6622,19.6622,19.6275,19.6362,22400.0
2011-05-16 15:40:00,22.62,22.63,22.59,22.59,30300.0,19.6362,19.6449,19.6102,19.6102,30300.0
2011-05-16 15:45:00,22.59,22.59,22.53,22.58,53100.0,19.6102,19.6102,19.5581,19.6015,53100.0
2011-05-16 15:50:00,22.59,22.61,22.57,22.6,52800.0,19.6102,19.6275,19.5928,19.6188,52800.0
2011-05-16 15:55:00,22.6,22.61,22.53,22.53,199700.0,19.6188,19.6275,19.5581,19.5581,199700.0
2011-05-17 09:30:00,22.47,22.58,22.45,22.55,21500.0,19.506,19.6015,19.4886,19.5754,21500.0
2011-05-17 09:35:00,22.55,22.59,22.51,22.56,11000.0,19.5754,19.6102,19.5407,19.5841,11000.0
2011-05-17 09:40:00,22.55,22.57,22.49,22.53,14000.0,19.5754,19.5928,19.5233,19.5581,14000.0
2011-05-17 09:45:00,22.52,22.57,22.51,22.53,10400.0,19.5494,19.5928,19.5407,19.5581,10400.0
2011-05-17 09:50:00,22.52,22.54,22.48,22.54,9700.0,19.5494,19.5667,19.5147,19.5667,9700.0
2011-05-17 09:55:00,22.52,22.53,22.48,22.48,9200.0,19.5494,19.5581,19.5147,19.5147,9200.0
2011-05-17 10:00:00,22.48,22.5,22.47,22.5,5600.0,19.5147,19.532,19.506,19.532,5600.0
2011-05-17 10:05:00,22.51,22.52,22.44,22.47,13700.0,19.5407,19.5494,19.4799,19.506,13700.0
2011-05-17 10:10:00,22.47,22.52,22.47,22.51,3900.0,19.506,19.5494,19.506,19.5407,3900.0
2011-05-17 10:15:00,22.52,22.57,22.52,22.54,14900.0,19.5494,19.5928,19.5494,19.5667,14900.0
2011-05-17 10:20:00,22.54,22.56,22.52,22.55,4300.0,19.5667,19.5841,19.5494,19.5754,4300.0
2011-05-17 10:25:00,22.56,22.61,22.55,22.59,8900.0,19.5841,19.6275,19.5754,19.6102,8900.0
2011-05-17 10:30:00,22.6,22.6,22.58,22.59,3700.0,19.6188,19.6188,19.6015,19.6102,3700.0
2011-05-17 10:35:00,22.6,22.61,22.56,22.58,10300.0,19.6188,19.6275,19.5841,19.6015,10300.0
2011-05-17 10:40:00,22.56,22.61,22.56,22.59,9200.0,19.5841,19.6275,19.5841,19.6102,9200.0
2011-05-17 10:45:00,22.57,22.57,22.53,22.54,8700.0,19.5928,19.5928,19.5581,19.5667,8700.0
2011-05-17 10:50:00,22.53,22.56,22.51,22.55,5800.0,19.5581,19.5841,19.5407,19.5754,5800.0
2011-05-17 10:55:00,22.56,22.59,22.56,22.57,7900.0,19.5841,19.6102,19.5841,19.5928,7900.0
2011-05-17 11:00:00,22.57,22.58,22.52,22.58,10300.0,19.5928,19.6015,19.5494,19.6015,10300.0
2011-05-17 11:05:00,22.59,22.59,22.47,22.5,22000.0,19.6102,19.6102,19.506,19.532,22000.0
2011-05-17 11:10:00,22.49,22.51,22.49,22.5,8400.0,19.5233,19.5407,19.5233,19.532,8400.0
2011-05-17 11:15:00,22.5,22.53,22.48,22.5,8400.0,19.532,19.5581,19.5147,19.532,8400.0
2011-05-17 11:20:00,22.49,22.53,22.47,22.51,39100.0,19.5233,19.5581,19.506,19.5407,39100.0
2011-05-17 11:25:00,22.5,22.51,22.43,22.47,12500.0,19.532,19.5407,19.4713,19.506,12500.0
2011-05-17 11:30:00,22.47,22.5,22.42,22.43,7900.0,19.506,19.532,19.4626,19.4713,7900.0
2011-05-17 11:35:00,22.42,22.46,22.41,22.41,4600.0,19.4626,19.4973,19.4539,19.4539,4600.0
2011-05-17 11:40:00,22.4,22.42,22.38,22.4,12000.0,19.4452,19.4626,19.4279,19.4452,12000.0
2011-05-17 11:45:00,22.39,22.48,22.37,22.47,22000.0,19.4365,19.5147,19.4192,19.506,22000.0
2011-05-17 11:50:00,22.47,22.5,22.46,22.5,3100.0,19.506,19.532,19.4973,19.532,3100.0
2011-05-17 11:55:00,22.49,22.5,22.48,22.49,9600.0,19.5233,19.532,19.5147,19.5233,9600.0
2011-05-17 12:00:00,22.49,22.54,22.49,22.52,8400.0,19.5233,19.5667,19.5233,19.5494,8400.0
2011-05-17 12:05:00,22.52,22.52,22.51,22.51,1700.0,19.5494,19.5494,19.5407,19.5407,1700.0
2011-05-17 12:10:00,22.51,22.56,22.5,22.56,6400.0,19.5407,19.5841,19.532,19.5841,6400.0
2011-05-17 12:15:00,22.56,22.57,22.52,22.53,4700.0,19.5841,19.5928,19.5494,19.5581,4700.0
2011-05-17 12:20:00,22.52,22.56,22.52,22.55,2500.0,19.5494,19.5841,19.5494,19.5754,2500.0
2011-05-17 12:25:00,22.56,22.56,22.51,22.52,7300.0,19.5841,19.5841,19.5407,19.5494,7300.0
2011-05-17 12:30:00,22.52,22.55,22.5,22.54,10100.0,19.5494,19.5754,19.532,19.5667,10100.0
2011-05-17 12:35:00,22.55,22.57,22.55,22.57,8700.0,19.5754,19.5928,19.5754,19.5928,8700.0
2011-05-17 12:40:00,22.57,22.62,22.57,22.6,10700.0,19.5928,19.6362,19.5928,19.6188,10700.0
2011-05-17 12:45:00,22.6,22.61,22.52,22.55,24600.0,19.6188,19.6275,19.5494,19.5754,24600.0
2011-05-17 12:50:00,22.54,22.57,22.54,22.55,14200.0,19.5667,19.5928,19.5667,19.5754,14200.0
2011-05-17 12:55:00,22.55,22.6,22.54,22.59,16400.0,19.5754,19.6188,19.5667,19.6102,16400.0
2011-05-17 13:00:00,22.59,22.61,22.59,22.6,5300.0,19.6102,19.6275,19.6102,19.6188,5300.0
2011-05-17 13:05:00,22.61,22.61,22.6,22.61,3700.0,19.6275,19.6275,19.6188,19.6275,3700.0
2011-05-17 13:10:00,22.6,22.62,22.59,22.62,8900.0,19.6188,19.6362,19.6102,19.6362,8900.0
2011-05-17 13:15:00,22.61,22.64,22.61,22.64,6100.0,19.6275,19.6536,19.6275,19.6536,6100.0
2011-05-17 13:20:00,22.64,22.66,22.63,22.66,13200.0,19.6536,19.6709,19.6449,19.6709,13200.0
2011-05-17 13:25:00,22.66,22.68,22.66,22.67,10200.0,19.6709,19.6883,19.6709,19.6796,10200.0
2011-05-17 13:30:00,22.67,22.7,22.67,22.67,8100.0,19.6796,19.7056,19.6796,19.6796,8100.0
2011-05-17 13:35:00,22.67,22.68,22.65,22.68,13700.0,19.6796,19.6883,19.6622,19.6883,13700.0
2011-05-17 13:40:00,22.69,22.71,22.68,22.71,12400.0,19.697,19.7143,19.6883,19.7143,12400.0
2011-05-17 13:45:00,22.7,22.73,22.7,22.7,15300.0,19.7056,19.7317,19.7056,19.7056,15300.0
2011-05-17 13:50:00,22.71,22.73,22.7,22.7,14600.0,19.7143,19.7317,19.7056,19.7056,14600.0
2011-05-17 13:55:00,22.69,22.72,22.69,22.69,14600.0,19.697,19.723,19.697,19.697,14600.0
2011-05-17 14:00:00,22.7,22.77,22.7,22.75,37600.0,19.7056,19.7664,19.7056,19.749,37600.0
2011-05-17 14:05:00,22.75,22.76,22.69,22.69,18300.0,19.749,19.7577,19.697,19.697,18300.0
2011-05-17 14:10:00,22.7,22.7,22.65,22.68,21100.0,19.7056,19.7056,19.6622,19.6883,21100.0
2011-05-17 14:15:00,22.68,22.74,22.68,22.73,39300.0,19.6883,19.7404,19.6883,19.7317,39300.0
2011-05-17 14:20:00,22.73,22.74,22.69,22.7,10800.0,19.7317,19.7404,19.697,19.7056,10800.0
2011-05-17 14:25:00,22.69,22.73,22.68,22.73,36900.0,19.697,19.7317,19.6883,19.7317,36900.0
2011-05-17 14:30:00,22.73,22.75,22.73,22.74,15500.0,19.7317,19.749,19.7317,19.7404,15500.0
2011-05-17 14:35:00,22.75,22.77,22.73,22.76,45800.0,19.749,19.7664,19.7317,19.7577,45800.0
2011-05-17 14:40:00,22.76,22.77,22.72,22.75,32100.0,19.7577,19.7664,19.723,19.749,32100.0
2011-05-17 14:45:00,22.74,22.75,22.71,22.75,48900.0,19.7404,19.749,19.7143,19.749,48900.0
2011-05-17 14:50:00,22.75,22.8,22.74,22.76,52100.0,19.749,19.7924,19.7404,19.7577,52100.0
2011-05-17 14:55:00,22.75,22.83,22.74,22.81,60500.0,19.749,19.8185,19.7404,19.8011,60500.0
2011-05-17 15:00:00,22.81,22.82,22.78,22.78,30500.0,19.8011,19.8098,19.7751,19.7751,30500.0
2011-05-17 15:05:00,22.77,22.79,22.73,22.75,30700.0,19.7664,19.7838,19.7317,19.749,30700.0
2011-05-17 15:10:00,22.75,22.79,22.75,22.79,64800.0,19.749,19.7838,19.749,19.7838,64800.0
2011-05-17 15:15:00,22.78,22.78,22.73,22.76,41100.0,19.7751,19.7751,19.7317,19.7577,41100.0
2011-05-17 15:20:00,22.77,22.8,22.75,22.76,45600.0,19.7664,19.7924,19.749,19.7577,45600.0
2011-05-17 15:25:00,22.75,22.77,22.72,22.75,32500.0,19.749,19.7664,19.723,19.749,32500.0
2011-05-17 15:30:00,22.74,22.77,22.73,22.77,61400.0,19.7404,19.7664,19.7317,19.7664,61400.0
2011-05-17 15:35:00,22.77,22.79,22.74,22.75,73200.0,19.7664,19.7838,19.7404,19.749,73200.0
2011-05-17 15:40:00,22.74,22.78,22.74,22.75,49200.0,19.7404,19.7751,19.7404,19.749,49200.0
2011-05-17 15:45:00,22.76,22.78,22.74,22.74,77400.0,19.7577,19.7751,19.7404,19.7404,77400.0
2011-05-17 15:50:00,22.74,22.77,22.73,22.77,60400.0,19.7404,19.7664,19.7317,19.7664,60400.0
2011-05-17 15:55:00,22.77,22.77,22.75,22.77,48700.0,19.7664,19.7664,19.749,19.7664,48700.0
2011-05-18 09:30:00,22.68,22.74,22.65,22.68,26600.0,19.6883,19.7404,19.6622,19.6883,26600.0
2011-05-18 09:35:00,22.67,22.72,22.63,22.65,31900.0,19.6796,19.723,19.6449,19.6622,31900.0
2011-05-18 09:40:00,22.64,22.68,22.6,22.6,9700.0,19.6536,19.6883,19.6188,19.6188,9700.0
2011-05-18 09:45:00,22.6,22.65,22.6,22.64,7400.0,19.6188,19.6622,19.6188,19.6536,7400.0
2011-05-18 09:50:00,22.63,22.65,22.6,22.62,9000.0,19.6449,19.6622,19.6188,19.6362,9000.0
2011-05-18 09:55:00,22.61,22.62,22.58,22.59,20100.0,19.6275,19.6362,19.6015,19.6102,20100.0
2011-05-18 10:00:00,22.6,22.68,22.6,22.68,12500.0,19.6188,19.6883,19.6188,19.6883,12500.0
2011-05-18 10:05:00,22.67,22.69,22.65,22.67,5600.0,19.6796,19.697,19.6622,19.6796,5600.0
2011-05-18 10:10:00,22.68,22.68,22.64,22.64,9500.0,19.6883,19.6883,19.6536,19.6536,9500.0
2011-05-18 10:15:00,22.63,22.64,22.58,22.58,12200.0,19.6449,19.6536,19.6015,19.6015,12200.0
2011-05-18 10:20:00,22.58,22.61,22.58,22.58,26200.0,19.6015,19.6275,19.6015,19.6015,26200.0
2011-05-18 10:25:00,22.58,22.62,22.56,22.6,13600.0,19.6015,19.6362,19.5841,19.6188,13600.0
2011-05-18 10:30:00,22.6,22.63,22.6,22.62,6100.0,19.6188,19.6449,19.6188,19.6362,6100.0
2011-05-18 10:35:00,22.63,22.66,22.63,22.63,6600.0,19.6449,19.6709,19.6449,19.6449,6600.0
2011-05-18 10:40:00,22.64,22.66,22.63,22.65,6600.0,19.6536,19.6709,19.6449,19.6622,6600.0
2011-05-18 10:45:00,22.66,22.72,22.66,22.69,5200.0,19.6709,19.723,19.6709,19.697,5200.0
2011-05-18 10:50:00,22.7,22.71,22.69,22.7,7000.0,19.7056,19.7143,19.697,19.7056,7000.0
2011-05-18 10:55:00,22.7,22.73,22.7,22.73,11000.0,19.7056,19.7317,19.7056,19.7317,11000.0
2011-05-18 11:00:00,22.72,22.76,22.72,22.75,5500.0,19.723,19.7577,19.723,19.749,5500.0
2011-05-18 11:05:00,22.76,22.78,22.74,22.76,10700.0,19.7577,19.7751,19.7404,19.7577,10700.0
2011-05-18 11:10:00,22.76,22.79,22.75,22.79,7000.0,19.7577,19.7838,19.749,19.7838,7000.0
2011-05-18 11:15:00,22.78,22.82,22.78,22.82,4800.0,19.7751,19.8098,19.7751,19.8098,4800.0
2011-05-18 11:20:00,22.82,22.83,22.79,22.79,8400.0,19.8098,19.8185,19.7838,19.7838,8400.0
2011-05-18 11:25:00,22.78,22.81,22.78,22.8,12000.0,19.7751,19.8011,19.7751,19.7924,12000.0
2011-05-18 11:30:00,22.8,22.82,22.79,22.81,3200.0,19.7924,19.8098,19.7838,19.8011,3200.0
2011-05-18 11:35:00,22.8,22.84,22.8,22.83,2300.0,19.7924,19.8272,19.7924,19.8185,2300.0
2011-05-18 11:40:00,22.83,22.84,22.83,22.83,2800.0,19.8185,19.8272,19.8185,19.8185,2800.0
2011-05-18 11:45:00,22.84,22.85,22.81,22.83,23400.0,19.8272,19.8359,19.8011,19.8185,23400.0
2011-05-18 11:50:00,22.82,22.82,22.81,22.81,7700.0,19.8098,19.8098,19.8011,19.8011,7700.0
2011-05-18 11:55:00,22.82,22.82,22.81,22.81,4100.0,19.8098,19.8098,19.8011,19.8011,4100.0
2011-05-18 12:00:00,22.82,22.84,22.81,22.84,14800.0,19.8098,19.8272,19.8011,19.8272,14800.0
2011-05-18 12:05:00,22.83,22.83,22.75,22.77,36700.0,19.8185,19.8185,19.749,19.7664,36700.0
2011-05-18 12:10:00,22.76,22.77,22.74,22.74,15600.0,19.7577,19.7664,19.7404,19.7404,15600.0
2011-05-18 12:15:00,22.74,22.78,22.74,22.78,5800.0,19.7404,19.7751,19.7404,19.7751,5800.0
2011-05-18 12:20:00,22.78,22.81,22.78,22.8,11500.0,19.7751,19.8011,19.7751,19.7924,11500.0
2011-05-18 12:25:00,22.79,22.8,22.79,22.8,2600.0,19.7838,19.7924,19.7838,19.7924,2600.0
2011-05-18 12:30:00,22.8,22.83,22.79,22.82,6100.0,19.7924,19.8185,19.7838,19.8098,6100.0
2011-05-18 12:35:00,22.82,22.85,22.81,22.81,16800.0,19.8098,19.8359,19.8011,19.8011,16800.0
2011-05-18 12:40:00,22.81,22.85,22.81,22.83,3700.0,19.8011,19.8359,19.8011,19.8185,3700.0
2011-05-18 12:45:00,22.84,22.87,22.83,22.87,8700.0,19.8272,19.8532,19.8185,19.8532,8700.0
2011-05-18 12:50:00,22.87,22.87,22.84,22.85,7400.0,19.8532,19.8532,19.8272,19.8359,7400.0
2011-05-18 12:55:00,22.85,22.85,22.84,22.85,2300.0,19.8359,19.8359,19.8272,19.8359,2300.0
2011-05-18 13:00:00,22.84,22.85,22.83,22.84,5700.0,19.8272,19.8359,19.8185,19.8272,5700.0
2011-05-18 13:05:00,22.85,22.89,22.84,22.86,12000.0,19.8359,19.8706,19.8272,19.8445,12000.0
2011-05-18 13:10:00,22.86,22.88,22.85,22.86,5600.0,19.8445,19.8619,19.8359,19.8445,5600.0
2011-05-18 13:15:00,22.85,22.87,22.85,22.85,5600.0,19.8359,19.8532,19.8359,19.8359,5600.0
2011-05-18 13:20:00,22.85,22.86,22.81,22.81,14100.0,19.8359,19.8445,19.8011,19.8011,14100.0
2011-05-18 13:25:00,22.82,22.82,22.8,22.81,7500.0,19.8098,19.8098,19.7924,19.8011,7500.0
2011-05-18 13:30:00,22.81,22.81,22.8,22.81,11500.0,19.8011,19.8011,19.7924,19.8011,11500.0
2011-05-18 13:35:00,22.81,22.85,22.81,22.83,17200.0,19.8011,19.8359,19.8011,19.8185,17200.0
2011-05-18 13:40:00,22.83,22.83,22.82,22.83,3600.0,19.8185,19.8185,19.8098,19.8185,3600.0
2011-05-18 13:45:00,22.83,22.83,22.82,22.82,3100.0,19.8185,19.8185,19.8098,19.8098,3100.0
2011-05-18 13:50:00,22.82,22.85,22.82,22.85,7400.0,19.8098,19.8359,19.8098,19.8359,7400.0
2011-05-18 13:55:00,22.84,22.89,22.84,22.89,9000.0,19.8272,19.8706,19.8272,19.8706,9000.0
2011-05-18 14:00:00,22.88,22.88,22.85,22.88,16600.0,19.8619,19.8619,19.8359,19.8619,16600.0
2011-05-18 14:05:00,22.88,22.92,22.87,22.92,8700.0,19.8619,19.8966,19.8532,19.8966,8700.0
2011-05-18 14:10:00,22.92,22.92,22.88,22.91,14600.0,19.8966,19.8966,19.8619,19.8879,14600.0
2011-05-18 14:15:00,22.9,22.91,22.86,22.87,13900.0,19.8793,19.8879,19.8445,19.8532,13900.0
2011-05-18 14:20:00,22.86,22.88,22.84,22.85,15000.0,19.8445,19.8619,19.8272,19.8359,15000.0
2011-05-18 14:25:00,22.84,22.88,22.82,22.83,27100.0,19.8272,19.8619,19.8098,19.8185,27100.0
2011-05-18 14:30:00,22.83,22.85,22.82,22.84,17700.0,19.8185,19.8359,19.8098,19.8272,17700.0
2011-05-18 14:35:00,22.84,22.84,22.79,22.79,39800.0,19.8272,19.8272,19.7838,19.7838,39800.0
2011-05-18 14:40:00,22.8,22.83,22.79,22.8,15800.0,19.7924,19.8185,19.7838,19.7924,15800.0
2011-05-18 14:45:00,22.8,22.83,22.8,22.8,13500.0,19.7924,19.8185,19.7924,19.7924,13500.0
2011-05-18 14:50:00,22.8,22.8,22.77,22.77,6500.0,19.7924,19.7924,19.7664,19.7664,6500.0
2011-05-18 14:55:00,22.77,22.79,22.77,22.79,20000.0,19.7664,19.7838,19.7664,19.7838,20000.0
2011-05-18 15:00:00,22.79,22.79,22.77,22.78,26400.0,19.7838,19.7838,19.7664,19.7751,26400.0
2011-05-18 15:05:00,22.78,22.79,22.72,22.77,69200.0,19.7751,19.7838,19.723,19.7664,69200.0
2011-05-18 15:10:00,22.78,22.79,22.76,22.78,23100.0,19.7751,19.7838,19.7577,19.7751,23100.0
2011-05-18 15:15:00,22.76,22.79,22.76,22.78,19500.0,19.7577,19.7838,19.7577,19.7751,19500.0
2011-05-18 15:20:00,22.79,22.79,22.76,22.76,16500.0,19.7838,19.7838,19.7577,19.7577,16500.0
2011-05-18 15:25:00,22.77,22.77,22.76,22.77,16100.0,19.7664,19.7664,19.7577,19.7664,16100.0
2011-05-18 15:30:00,22.78,22.78,22.77,22.77,15000.0,19.7751,19.7751,19.7664,19.7664,15000.0
2011-05-18 15:35:00,22.77,22.78,22.76,22.76,19000.0,19.7664,19.7751,19.7577,19.7577,19000.0
2011-05-18 15:40:00,22.76,22.79,22.76,22.78,53900.0,19.7577,19.7838,19.7577,19.7751,53900.0
2011-05-18 15:45:00,22.78,22.79,22.74,22.75,83000.0,19.7751,19.7838,19.7404,19.749,83000.0
2011-05-18 15:50:00,22.74,22.75,22.71,22.71,101100.0,19.7404,19.749,19.7143,19.7143,101100.0
2011-05-18 15:55:00,22.71,22.74,22.71,22.72,138300.0,19.7143,19.7404,19.7143,19.723,138300.0
2011-05-19 09:30:00,22.74,22.75,22.66,22.74,23300.0,19.7404,19.749,19.6709,19.7404,23300.0
2011-05-19 09:35:00,22.73,22.73,22.63,22.71,30800.0,19.7317,19.7317,19.6449,19.7143,30800.0
2011-05-19 09:40:00,22.7,22.71,22.67,22.69,17400.0,19.7056,19.7143,19.6796,19.697,17400.0
2011-05-19 09:45:00,22.69,22.72,22.62,22.67,39900.0,19.697,19.723,19.6362,19.6796,39900.0
2011-05-19 09:50:00,22.68,22.7,22.68,22.69,9300.0,19.6883,19.7056,19.6883,19.697,9300.0
2011-05-19 09:55:00,22.7,22.71,22.69,22.69,12700.0,19.7056,19.7143,19.697,19.697,12700.0
2011-05-19 10:00:00,22.69,22.69,22.63,22.67,37700.0,19.697,19.697,19.6449,19.6796,37700.0
2011-05-19 10:05:00,22.67,22.67,22.59,22.61,28500.0,19.6796,19.6796,19.6102,19.6275,28500.0
2011-05-19 10:10:00,22.61,22.61,22.58,22.58,39700.0,19.6275,19.6275,19.6015,19.6015,39700.0
2011-05-19 10:15:00,22.58,22.62,22.58,22.6,17800.0,19.6015,19.6362,19.6015,19.6188,17800.0
2011-05-19 10:20:00,22.61,22.61,22.58,22.59,11300.0,19.6275,19.6275,19.6015,19.6102,11300.0
2011-05-19 10:25:00,22.59,22.59,22.56,22.58,11800.0,19.6102,19.6102,19.5841,19.6015,11800.0
2011-05-19 10:30:00,22.59,22.59,22.5,22.52,47200.0,19.6102,19.6102,19.532,19.5494,47200.0
2011-05-19 10:35:00,22.53,22.56,22.53,22.56,5100.0,19.5581,19.5841,19.5581,19.5841,5100.0
2011-05-19 10:40:00,22.55,22.55,22.51,22.51,12100.0,19.5754,19.5754,19.5407,19.5407,12100.0
2011-05-19 10:45:00,22.52,22.52,22.48,22.5,21800.0,19.5494,19.5494,19.5147,19.532,21800.0
2011-05-19 10:50:00,22.49,22.5,22.45,22.46,26300.0,19.5233,19.532,19.4886,19.4973,26300.0
2011-05-19 10:55:00,22.45,22.47,22.45,22.45,23800.0,19.4886,19.506,19.4886,19.4886,23800.0
2011-05-19 11:00:00,22.45,22.47,22.44,22.46,20100.0,19.4886,19.506,19.4799,19.4973,20100.0
2011-05-19 11:05:00,22.46,22.49,22.45,22.46,57400.0,19.4973,19.5233,19.4886,19.4973,57400.0
2011-05-19 11:10:00,22.46,22.47,22.45,22.46,16500.0,19.4973,19.506,19.4886,19.4973,16500.0
2011-05-19 11:15:00,22.45,22.48,22.45,22.47,15000.0,19.4886,19.5147,19.4886,19.506,15000.0
2011-05-19 11:20:00,22.48,22.48,22.44,22.44,13100.0,19.5147,19.5147,19.4799,19.4799,13100.0
2011-05-19 11:25:00,22.45,22.46,22.44,22.46,10600.0,19.4886,19.4973,19.4799,19.4973,10600.0
2011-05-19 11:30:00,22.46,22.48,22.45,22.47,7500.0,19.4973,19.5147,19.4886,19.506,7500.0
2011-05-19 11:35:00,22.47,22.49,22.47,22.47,9600.0,19.506,19.5233,19.506,19.506,9600.0
2011-05-19 11:40:00,22.47,22.48,22.44,22.45,11900.0,19.506,19.5147,19.4799,19.4886,11900.0
2011-05-19 11:45:00,22.45,22.46,22.44,22.44,8600.0,19.4886,19.4973,19.4799,19.4799,8600.0
2011-05-19 11:50:00,22.44,22.44,22.43,22.43,7000.0,19.4799,19.4799,19.4713,19.4713,7000.0
2011-05-19 11:55:00,22.44,22.44,22.41,22.41,10900.0,19.4799,19.4799,19.4539,19.4539,10900.0
2011-05-19 12:00:00,22.41,22.42,22.41,22.41,8000.0,19.4539,19.4626,19.4539,19.4539,8000.0
2011-05-19 12:05:00,22.42,22.44,22.41,22.44,6600.0,19.4626,19.4799,19.4539,19.4799,6600.0
2011-05-19 12:10:00,22.43,22.46,22.43,22.45,8500.0,19.4713,19.4973,19.4713,19.4886,8500.0
2011-05-19 12:15:00,22.46,22.46,22.45,22.45,9800.0,19.4973,19.4973,19.4886,19.4886,9800.0
2011-05-19 12:20:00,22.45,22.45,22.42,22.42,20400.0,19.4886,19.4886,19.4626,19.4626,20400.0
2011-05-19 12:25:00,22.43,22.46,22.42,22.45,18500.0,19.4713,19.4973,19.4626,19.4886,18500.0
2011-05-19 12:30:00,22.46,22.46,22.42,22.43,19400.0,19.4973,19.4973,19.4626,19.4713,19400.0
2011-05-19 12:35:00,22.43,22.44,22.42,22.43,18300.0,19.4713,19.4799,19.4626,19.4713,18300.0
2011-05-19 12:40:00,22.44,22.44,22.43,22.43,4900.0,19.4799,19.4799,19.4713,19.4713,4900.0
2011-05-19 12:45:00,22.44,22.44,22.38,22.41,23400.0,19.4799,19.4799,19.4279,19.4539,23400.0
2011-05-19 12:50:00,22.41,22.41,22.4,22.4,4500.0,19.4539,19.4539,19.4452,19.4452,4500.0
2011-05-19 12:55:00,22.4,22.41,22.38,22.39,276300.0,19.4452,19.4539,19.4279,19.4365,276300.0
2011-05-19 13:00:00,22.39,22.4,22.38,22.39,10600.0,19.4365,19.4452,19.4279,19.4365,10600.0
2011-05-19 13:05:00,22.39,22.4,22.38,22.4,18500.0,19.4365,19.4452,19.4279,19.4452,18500.0
2011-05-19 13:10:00,22.4,22.43,22.4,22.43,9300.0,19.4452,19.4713,19.4452,19.4713,9300.0
2011-05-19 13:15:00,22.43,22.46,22.43,22.46,17300.0,19.4713,19.4973,19.4713,19.4973,17300.0
2011-05-19 13:20:00,22.46,22.46,22.38,22.39,127600.0,19.4973,19.4973,19.4279,19.4365,127600.0
2011-05-19 13:25:00,22.39,22.4,22.38,22.39,16200.0,19.4365,19.4452,19.4279,19.4365,16200.0
2011-05-19 13:30:00,22.39,22.39,22.38,22.38,11800.0,19.4365,19.4365,19.4279,19.4279,11800.0
2011-05-19 13:35:00,22.38,22.38,22.34,22.34,18500.0,19.4279,19.4279,19.3931,19.3931,18500.0
2011-05-19 13:40:00,22.34,22.35,22.32,22.32,16300.0,19.3931,19.4018,19.3758,19.3758,16300.0
2011-05-19 13:45:00,22.32,22.35,22.31,22.34,38800.0,19.3758,19.4018,19.3671,19.3931,38800.0
2011-05-19 13:50:00,22.34,22.35,22.32,22.32,14300.0,19.3931,19.4018,19.3758,19.3758,14300.0
2011-05-19 13:55:00,22.33,22.34,22.32,22.33,16900.0,19.3844,19.3931,19.3758,19.3844,16900.0
2011-05-19 14:00:00,22.34,22.35,22.33,22.34,26400.0,19.3931,19.4018,19.3844,19.3931,26400.0
2011-05-19 14:05:00,22.35,22.36,22.34,22.36,11100.0,19.4018,19.4105,19.3931,19.4105,11100.0
2011-05-19 14:10:00,22.36,22.36,22.29,22.3,59000.0,19.4105,19.4105,19.3497,19.3584,59000.0
2011-05-19 14:15:00,22.3,22.33,22.3,22.33,28700.0,19.3584,19.3844,19.3584,19.3844,28700.0
2011-05-19 14:20:00,22.33,22.33,22.32,22.33,5100.0,19.3844,19.3844,19.3758,19.3844,5100.0
2011-05-19 14:25:00,22.32,22.33,22.27,22.29,34500.0,19.3758,19.3844,19.3324,19.3497,34500.0
2011-05-19 14:30:00,22.29,22.29,22.24,22.24,54400.0,19.3497,19.3497,19.3063,19.3063,54400.0
2011-05-19 14:35:00,22.24,22.27,22.23,22.27,23000.0,19.3063,19.3324,19.2976,19.3324,23000.0
2011-05-19 14:40:00,22.27,22.28,22.19,22.21,38100.0,19.3324,19.341,19.2629,19.2803,38100.0
2011-05-19 14:45:00,22.21,22.21,22.19,22.21,16100.0,19.2803,19.2803,19.2629,19.2803,16100.0
2011-05-19 14:50:00,22.21,22.26,22.19,22.25,43800.0,19.2803,19.3237,19.2629,19.315,43800.0
2011-05-19 14:55:00,22.26,22.26,22.2,22.21,35100.0,19.3237,19.3237,19.2716,19.2803,35100.0
2011-05-19 15:00:00,22.21,22.24,22.21,22.24,30700.0,19.2803,19.3063,19.2803,19.3063,30700.0
2011-05-19 15:05:00,22.23,22.26,22.21,22.23,56800.0,19.2976,19.3237,19.2803,19.2976,56800.0
2011-05-19 15:10:00,22.22,22.25,22.22,22.25,21400.0,19.289,19.315,19.289,19.315,21400.0
2011-05-19 15:15:00,22.25,22.27,22.24,22.27,31300.0,19.315,19.3324,19.3063,19.3324,31300.0
2011-05-19 15:20:00,22.27,22.29,22.27,22.29,15800.0,19.3324,19.3497,19.3324,19.3497,15800.0
2011-05-19 15:25:00,22.29,22.29,22.24,22.26,68400.0,19.3497,19.3497,19.3063,19.3237,68400.0
2011-05-19 15:30:00,22.26,22.3,22.26,22.29,34800.0,19.3237,19.3584,19.3237,19.3497,34800.0
2011-05-19 15:35:00,22.3,22.32,22.28,22.32,35800.0,19.3584,19.3758,19.341,19.3758,35800.0
2011-05-19 15:40:00,22.32,22.33,22.31,22.32,38100.0,19.3758,19.3844,19.3671,19.3758,38100.0
2011-05-19 15:45:00,22.33,22.35,22.32,22.34,121500.0,19.3844,19.4018,19.3758,19.3931,121500.0
2011-05-19 15:50:00,22.33,22.35,22.31,22.35,102100.0,19.3844,19.4018,19.3671,19.4018,102100.0
2011-05-19 15:55:00,22.35,22.35,22.32,22.35,170400.0,19.4018,19.4018,19.3758,19.4018,170400.0
2011-05-20 09:30:00,22.28,22.28,22.19,22.22,57300.0,19.341,19.341,19.2629,19.289,57300.0
2011-05-20 09:35:00,22.22,22.24,22.11,22.19,29700.0,19.289,19.3063,19.1935,19.2629,29700.0
2011-05-20 09:40:00,22.17,22.18,22.09,22.09,14100.0,19.2456,19.2542,19.1761,19.1761,14100.0
2011-05-20 09:45:00,22.09,22.1,22.01,22.02,29700.0,19.1761,19.1848,19.1067,19.1153,29700.0
2011-05-20 09:50:00,22.01,22.05,21.94,21.96,48200.0,19.1067,19.1414,19.0459,19.0633,48200.0
2011-05-20 09:55:00,21.95,21.96,21.94,21.96,13600.0,19.0546,19.0633,19.0459,19.0633,13600.0
2011-05-20 10:00:00,21.96,21.98,21.9,21.97,29800.0,19.0633,19.0806,19.0112,19.0719,29800.0
2011-05-20 10:05:00,21.96,21.99,21.94,21.96,15400.0,19.0633,19.0893,19.0459,19.0633,15400.0
2011-05-20 10:10:00,21.95,21.97,21.92,21.93,19700.0,19.0546,19.0719,19.0285,19.0372,19700.0
2011-05-20 10:15:00,21.91,21.92,21.89,21.92,20700.0,19.0198,19.0285,19.0025,19.0285,20700.0
2011-05-20 10:20:00,21.92,21.92,21.89,21.91,17300.0,19.0285,19.0285,19.0025,19.0198,17300.0
2011-05-20 10:25:00,21.9,21.94,21.9,21.93,23500.0,19.0112,19.0459,19.0112,19.0372,23500.0
2011-05-20 10:30:00,21.92,21.92,21.84,21.85,29300.0,19.0285,19.0285,18.9591,18.9678,29300.0
2011-05-20 10:35:00,21.86,21.87,21.84,21.86,5600.0,18.9764,18.9851,18.9591,18.9764,5600.0
2011-05-20 10:40:00,21.87,21.87,21.83,21.83,10300.0,18.9851,18.9851,18.9504,18.9504,10300.0
2011-05-20 10:45:00,21.83,21.85,21.81,21.81,23600.0,18.9504,18.9678,18.933,18.933,23600.0
2011-05-20 10:50:00,21.81,21.82,21.8,21.82,6100.0,18.933,18.9417,18.9244,18.9417,6100.0
2011-05-20 10:55:00,21.82,21.82,21.81,21.81,14000.0,18.9417,18.9417,18.933,18.933,14000.0
2011-05-20 11:00:00,21.81,21.83,21.81,21.82,19200.0,18.933,18.9504,18.933,18.9417,19200.0
2011-05-20 11:05:00,21.83,21.83,21.8,21.82,29400.0,18.9504,18.9504,18.9244,18.9417,29400.0
2011-05-20 11:10:00,21.82,21.83,21.81,21.83,10300.0,18.9417,18.9504,18.933,18.9504,10300.0
2011-05-20 11:15:00,21.82,21.86,21.82,21.85,12900.0,18.9417,18.9764,18.9417,18.9678,12900.0
2011-05-20 11:20:00,21.84,21.85,21.84,21.85,9800.0,18.9591,18.9678,18.9591,18.9678,9800.0
2011-05-20 11:25:00,21.85,21.85,21.77,21.77,58600.0,18.9678,18.9678,18.8983,18.8983,58600.0
2011-05-20 11:30:00,21.78,21.79,21.74,21.75,41000.0,18.907,18.9157,18.8723,18.881,41000.0
2011-05-20 11:35:00,21.74,21.77,21.73,21.77,21700.0,18.8723,18.8983,18.8636,18.8983,21700.0
2011-05-20 11:40:00,21.77,21.77,21.76,21.77,4400.0,18.8983,18.8983,18.8896,18.8983,4400.0
2011-05-20 11:45:00,21.77,21.77,21.72,21.72,25600.0,18.8983,18.8983,18.8549,18.8549,25600.0
2011-05-20 11:50:00,21.73,21.78,21.72,21.75,23500.0,18.8636,18.907,18.8549,18.881,23500.0
2011-05-20 11:55:00,21.74,21.75,21.72,21.73,24000.0,18.8723,18.881,18.8549,18.8636,24000.0
2011-05-20 12:00:00,21.73,21.78,21.72,21.78,14000.0,18.8636,18.907,18.8549,18.907,14000.0
2011-05-20 12:05:00,21.77,21.79,21.76,21.76,12700.0,18.8983,18.9157,18.8896,18.8896,12700.0
2011-05-20 12:10:00,21.76,21.77,21.76,21.77,6800.0,18.8896,18.8983,18.8896,18.8983,6800.0
2011-05-20 12:15:00,21.77,21.81,21.76,21.79,15900.0,18.8983,18.933,18.8896,18.9157,15900.0
2011-05-20 12:20:00,21.8,21.85,21.79,21.85,14500.0,18.9244,18.9678,18.9157,18.9678,14500.0
2011-05-20 12:25:00,21.85,21.85,21.82,21.83,21800.0,18.9678,18.9678,18.9417,18.9504,21800.0
2011-05-20 12:30:00,21.83,21.84,21.83,21.84,19400.0,18.9504,18.9591,18.9504,18.9591,19400.0
2011-05-20 12:35:00,21.84,21.86,21.82,21.86,39400.0,18.9591,18.9764,18.9417,18.9764,39400.0
2011-05-20 12:40:00,21.86,21.87,21.85,21.86,9600.0,18.9764,18.9851,18.9678,18.9764,9600.0
2011-05-20 12:45:00,21.86,21.88,21.85,21.88,8300.0,18.9764,18.9938,18.9678,18.9938,8300.0
2011-05-20 12:50:00,21.87,21.88,21.83,21.83,13100.0,18.9851,18.9938,18.9504,18.9504,13100.0
2011-05-20 12:55:00,21.83,21.87,21.81,21.86,35400.0,18.9504,18.9851,18.933,18.9764,35400.0
2011-05-20 13:00:00,21.86,21.88,21.85,21.88,13400.0,18.9764,18.9938,18.9678,18.9938,13400.0
2011-05-20 13:05:00,21.88,21.9,21.87,21.9,4900.0,18.9938,19.0112,18.9851,19.0112,4900.0
2011-05-20 13:10:00,21.89,21.89,21.88,21.89,6900.0,19.0025,19.0025,18.9938,19.0025,6900.0
2011-05-20 13:15:00,21.89,21.92,21.88,21.9,12000.0,19.0025,19.0285,18.9938,19.0112,12000.0
2011-05-20 13:20:00,21.91,21.93,21.91,21.92,18800.0,19.0198,19.0372,19.0198,19.0285,18800.0
2011-05-20 13:25:00,21.92,21.92,21.89,21.89,7200.0,19.0285,19.0285,19.0025,19.0025,7200.0
2011-05-20 13:30:00,21.9,21.93,21.9,21.91,26800.0,19.0112,19.0372,19.0112,19.0198,26800.0
2011-05-20 13:35:00,21.91,21.92,21.91,21.91,3600.0,19.0198,19.0285,19.0198,19.0198,3600.0
2011-05-20 13:40:00,21.92,21.92,21.89,21.89,24900.0,19.0285,19.0285,19.0025,19.0025,24900.0
2011-05-20 13:45:00,21.88,21.89,21.88,21.89,5200.0,18.9938,19.0025,18.9938,19.0025,5200.0
2011-05-20 13:50:00,21.89,21.89,21.87,21.88,14400.0,19.0025,19.0025,18.9851,18.9938,14400.0
2011-05-20 13:55:00,21.86,21.87,21.84,21.85,8800.0,18.9764,18.9851,18.9591,18.9678,8800.0
2011-05-20 14:00:00,21.85,21.88,21.84,21.85,17100.0,18.9678,18.9938,18.9591,18.9678,17100.0
2011-05-20 14:05:00,21.85,21.86,21.83,21.84,15500.0,18.9678,18.9764,18.9504,18.9591,15500.0
2011-05-20 14:10:00,21.83,21.85,21.83,21.85,10300.0,18.9504,18.9678,18.9504,18.9678,10300.0
2011-05-20 14:15:00,21.85,21.85,21.82,21.82,14500.0,18.9678,18.9678,18.9417,18.9417,14500.0
2011-05-20 14:20:00,21.83,21.83,21.82,21.83,7200.0,18.9504,18.9504,18.9417,18.9504,7200.0
2011-05-20 14:25:00,21.83,21.84,21.82,21.83,7000.0,18.9504,18.9591,18.9417,18.9504,7000.0
2011-05-20 14:30:00,21.84,21.85,21.84,21.85,6900.0,18.9591,18.9678,18.9591,18.9678,6900.0
2011-05-20 14:35:00,21.85,21.86,21.84,21.86,5200.0,18.9678,18.9764,18.9591,18.9764,5200.0
2011-05-20 14:40:00,21.86,21.9,21.85,21.89,14600.0,18.9764,19.0112,18.9678,19.0025,14600.0
2011-05-20 14:45:00,21.9,21.9,21.89,21.9,9100.0,19.0112,19.0112,19.0025,19.0112,9100.0
2011-05-20 14:50:00,21.9,21.9,21.89,21.9,10500.0,19.0112,19.0112,19.0025,19.0112,10500.0
2011-05-20 14:55:00,21.9,21.9,21.83,21.84,25300.0,19.0112,19.0112,18.9504,18.9591,25300.0
2011-05-20 15:00:00,21.84,21.85,21.8,21.8,31900.0,18.9591,18.9678,18.9244,18.9244,31900.0
2011-05-20 15:05:00,21.81,21.83,21.8,21.82,26000.0,18.933,18.9504,18.9244,18.9417,26000.0
2011-05-20 15:10:00,21.82,21.87,21.82,21.86,13300.0,18.9417,18.9851,18.9417,18.9764,13300.0
2011-05-20 15:15:00,21.85,21.87,21.83,21.87,20300.0,18.9678,18.9851,18.9504,18.9851,20300.0
2011-05-20 15:20:00,21.87,21.9,21.86,21.89,19100.0,18.9851,19.0112,18.9764,19.0025,19100.0
2011-05-20 15:25:00,21.9,21.9,21.85,21.86,18000.0,19.0112,19.0112,18.9678,18.9764,18000.0
2011-05-20 15:30:00,21.86,21.92,21.86,21.92,34500.0,18.9764,19.0285,18.9764,19.0285,34500.0
2011-05-20 15:35:00,21.93,21.93,21.88,21.89,46000.0,19.0372,19.0372,18.9938,19.0025,46000.0
2011-05-20 15:40:00,21.89,21.92,21.88,21.9,73200.0,19.0025,19.0285,18.9938,19.0112,73200.0
2011-05-20 15:45:00,21.9,21.94,21.86,21.9,134400.0,19.0112,19.0459,18.9764,19.0112,134400.0
2011-05-20 15:50:00,21.9,21.9,21.87,21.88,37500.0,19.0112,19.0112,18.9851,18.9938,37500.0
2011-05-20 15:55:00,21.87,21.89,21.86,21.87,115400.0,18.9851,19.0025,18.9764,18.9851,115400.0
2011-05-23 09:30:00,21.56,21.64,21.45,21.5,37000.0,18.716,18.7855,18.6205,18.6639,37000.0
2011-05-23 09:35:00,21.51,21.53,21.48,21.49,21700.0,18.6726,18.69,18.6466,18.6553,21700.0
2011-05-23 09:40:00,21.49,21.56,21.49,21.53,14700.0,18.6553,18.716,18.6553,18.69,14700.0
2011-05-23 09:45:00,21.54,21.56,21.51,21.54,15700.0,18.6987,18.716,18.6726,18.6987,15700.0
2011-05-23 09:50:00,21.54,21.54,21.47,21.48,8100.0,18.6987,18.6987,18.6379,18.6466,8100.0
2011-05-23 09:55:00,21.48,21.51,21.44,21.47,19400.0,18.6466,18.6726,18.6118,18.6379,19400.0
2011-05-23 10:00:00,21.47,21.53,21.47,21.53,15300.0,18.6379,18.69,18.6379,18.69,15300.0
2011-05-23 10:05:00,21.53,21.56,21.51,21.54,14800.0,18.69,18.716,18.6726,18.6987,14800.0
2011-05-23 10:10:00,21.53,21.55,21.5,21.51,11200.0,18.69,18.7073,18.6639,18.6726,11200.0
2011-05-23 10:15:00,21.52,21.52,21.47,21.48,22200.0,18.6813,18.6813,18.6379,18.6466,22200.0
2011-05-23 10:20:00,21.49,21.52,21.47,21.48,16600.0,18.6553,18.6813,18.6379,18.6466,16600.0
2011-05-23 10:25:00,21.49,21.5,21.46,21.5,9300.0,18.6553,18.6639,18.6292,18.6639,9300.0
2011-05-23 10:30:00,21.5,21.54,21.5,21.54,6000.0,18.6639,18.6987,18.6639,18.6987,6000.0
2011-05-23 10:35:00,21.54,21.55,21.51,21.55,8800.0,18.6987,18.7073,18.6726,18.7073,8800.0
2011-05-23 10:40:00,21.55,21.55,21.53,21.55,4000.0,18.7073,18.7073,18.69,18.7073,4000.0
2011-05-23 10:45:00,21.54,21.55,21.52,21.54,16900.0,18.6987,18.7073,18.6813,18.6987,16900.0
2011-05-23 10:50:00,21.54,21.58,21.53,21.57,6300.0,18.6987,18.7334,18.69,18.7247,6300.0
2011-05-23 10:55:00,21.57,21.6,21.53,21.54,19000.0,18.7247,18.7507,18.69,18.6987,19000.0
2011-05-23 11:00:00,21.55,21.57,21.53,21.56,9300.0,18.7073,18.7247,18.69,18.716,9300.0
2011-05-23 11:05:00,21.57,21.57,21.53,21.55,16600.0,18.7247,18.7247,18.69,18.7073,16600.0
2011-05-23 11:10:00,21.54,21.55,21.51,21.52,11800.0,18.6987,18.7073,18.6726,18.6813,11800.0
2011-05-23 11:15:00,21.52,21.54,21.5,21.52,13900.0,18.6813,18.6987,18.6639,18.6813,13900.0
2011-05-23 11:20:00,21.52,21.53,21.5,21.5,6100.0,18.6813,18.69,18.6639,18.6639,6100.0
2011-05-23 11:25:00,21.5,21.54,21.5,21.54,5800.0,18.6639,18.6987,18.6639,18.6987,5800.0
2011-05-23 11:30:00,21.54,21.54,21.49,21.49,12800.0,18.6987,18.6987,18.6553,18.6553,12800.0
2011-05-23 11:35:00,21.48,21.49,21.45,21.48,12400.0,18.6466,18.6553,18.6205,18.6466,12400.0
2011-05-23 11:40:00,21.5,21.5,21.48,21.5,3600.0,18.6639,18.6639,18.6466,18.6639,3600.0
2011-05-23 11:45:00,21.5,21.52,21.49,21.51,10000.0,18.6639,18.6813,18.6553,18.6726,10000.0
2011-05-23 11:50:00,21.51,21.53,21.51,21.53,3700.0,18.6726,18.69,18.6726,18.69,3700.0
2011-05-23 11:55:00,21.53,21.54,21.52,21.54,6300.0,18.69,18.6987,18.6813,18.6987,6300.0
2011-05-23 12:00:00,21.54,21.54,21.52,21.53,2100.0,18.6987,18.6987,18.6813,18.69,2100.0
2011-05-23 12:05:00,21.52,21.55,21.5,21.53,13800.0,18.6813,18.7073,18.6639,18.69,13800.0
2011-05-23 12:10:00,21.54,21.55,21.5,21.54,23800.0,18.6987,18.7073,18.6639,18.6987,23800.0
2011-05-23 12:15:00,21.54,21.54,21.49,21.5,12100.0,18.6987,18.6987,18.6553,18.6639,12100.0
2011-05-23 12:20:00,21.51,21.54,21.51,21.53,6300.0,18.6726,18.6987,18.6726,18.69,6300.0
2011-05-23 12:25:00,21.53,21.54,21.52,21.53,7600.0,18.69,18.6987,18.6813,18.69,7600.0
2011-05-23 12:30:00,21.54,21.58,21.54,21.57,5700.0,18.6987,18.7334,18.6987,18.7247,5700.0
2011-05-23 12:35:00,21.57,21.57,21.55,21.56,4000.0,18.7247,18.7247,18.7073,18.716,4000.0
2011-05-23 12:40:00,21.56,21.57,21.55,21.55,4000.0,18.716,18.7247,18.7073,18.7073,4000.0
2011-05-23 12:45:00,21.56,21.58,21.56,21.58,3300.0,18.716,18.7334,18.716,18.7334,3300.0
2011-05-23 12:50:00,21.58,21.58,21.57,21.57,1800.0,18.7334,18.7334,18.7247,18.7247,1800.0
2011-05-23 12:55:00,21.57,21.58,21.57,21.58,1300.0,18.7247,18.7334,18.7247,18.7334,1300.0
2011-05-23 13:00:00,21.58,21.58,21.58,21.58,400.0,18.7334,18.7334,18.7334,18.7334,400.0
2011-05-23 13:05:00,21.58,21.58,21.57,21.57,4100.0,18.7334,18.7334,18.7247,18.7247,4100.0
2011-05-23 13:10:00,21.58,21.6,21.58,21.6,7800.0,18.7334,18.7507,18.7334,18.7507,7800.0
2011-05-23 13:15:00,21.6,21.6,21.59,21.6,2100.0,18.7507,18.7507,18.7421,18.7507,2100.0
2011-05-23 13:20:00,21.6,21.61,21.59,21.61,4800.0,18.7507,18.7594,18.7421,18.7594,4800.0
2011-05-23 13:25:00,21.61,21.64,21.59,21.59,28500.0,18.7594,18.7855,18.7421,18.7421,28500.0
2011-05-23 13:30:00,21.59,21.65,21.59,21.63,54100.0,18.7421,18.7941,18.7421,18.7768,54100.0
2011-05-23 13:35:00,21.63,21.64,21.63,21.64,12900.0,18.7768,18.7855,18.7768,18.7855,12900.0
2011-05-23 13:40:00,21.63,21.64,21.62,21.64,6400.0,18.7768,18.7855,18.7681,18.7855,6400.0
2011-05-23 13:45:00,21.63,21.64,21.62,21.64,5500.0,18.7768,18.7855,18.7681,18.7855,5500.0
2011-05-23 13:50:00,21.63,21.64,21.61,21.63,10700.0,18.7768,18.7855,18.7594,18.7768,10700.0
2011-05-23 13:55:00,21.62,21.67,21.62,21.65,13600.0,18.7681,18.8115,18.7681,18.7941,13600.0
2011-05-23 14:00:00,21.66,21.66,21.62,21.63,11200.0,18.8028,18.8028,18.7681,18.7768,11200.0
2011-05-23 14:05:00,21.63,21.65,21.62,21.65,10200.0,18.7768,18.7941,18.7681,18.7941,10200.0
2011-05-23 14:10:00,21.66,21.67,21.64,21.65,43000.0,18.8028,18.8115,18.7855,18.7941,43000.0
2011-05-23 14:15:00,21.64,21.67,21.64,21.67,10200.0,18.7855,18.8115,18.7855,18.8115,10200.0
2011-05-23 14:20:00,21.67,21.69,21.67,21.69,18200.0,18.8115,18.8289,18.8115,18.8289,18200.0
2011-05-23 14:25:00,21.69,21.73,21.68,21.72,31200.0,18.8289,18.8636,18.8202,18.8549,31200.0
2011-05-23 14:30:00,21.72,21.74,21.72,21.74,11500.0,18.8549,18.8723,18.8549,18.8723,11500.0
2011-05-23 14:35:00,21.74,21.78,21.72,21.73,27100.0,18.8723,18.907,18.8549,18.8636,27100.0
2011-05-23 14:40:00,21.73,21.74,21.72,21.73,11700.0,18.8636,18.8723,18.8549,18.8636,11700.0
2011-05-23 14:45:00,21.73,21.76,21.73,21.74,15000.0,18.8636,18.8896,18.8636,18.8723,15000.0
2011-05-23 14:50:00,21.75,21.75,21.74,21.74,3300.0,18.881,18.881,18.8723,18.8723,3300.0
2011-05-23 14:55:00,21.74,21.77,21.74,21.76,14000.0,18.8723,18.8983,18.8723,18.8896,14000.0
2011-05-23 15:00:00,21.77,21.77,21.76,21.77,5900.0,18.8983,18.8983,18.8896,18.8983,5900.0
2011-05-23 15:05:00,21.77,21.78,21.74,21.74,23200.0,18.8983,18.907,18.8723,18.8723,23200.0
2011-05-23 15:10:00,21.73,21.77,21.73,21.75,19700.0,18.8636,18.8983,18.8636,18.881,19700.0
2011-05-23 15:15:00,21.75,21.76,21.74,21.75,11500.0,18.881,18.8896,18.8723,18.881,11500.0
2011-05-23 15:20:00,21.75,21.77,21.75,21.76,8900.0,18.881,18.8983,18.881,18.8896,8900.0
2011-05-23 15:25:00,21.77,21.79,21.75,21.76,37900.0,18.8983,18.9157,18.881,18.8896,37900.0
2011-05-23 15:30:00,21.76,21.77,21.75,21.76,16300.0,18.8896,18.8983,18.881,18.8896,16300.0
2011-05-23 15:35:00,21.76,21.77,21.74,21.74,20100.0,18.8896,18.8983,18.8723,18.8723,20100.0
2011-05-23 15:40:00,21.75,21.77,21.74,21.77,23000.0,18.881,18.8983,18.8723,18.8983,23000.0
2011-05-23 15:45:00,21.77,21.8,21.76,21.78,49200.0,18.8983,18.9244,18.8896,18.907,49200.0
2011-05-23 15:50:00,21.78,21.8,21.78,21.79,54200.0,18.907,18.9244,18.907,18.9157,54200.0
2011-05-23 15:55:00,21.79,21.81,21.78,21.78,106500.0,18.9157,18.933,18.907,18.907,106500.0
2011-05-24 09:30:00,21.8,21.87,21.68,21.72,39600.0,18.9244,18.9851,18.8202,18.8549,39600.0
2011-05-24 09:35:00,21.71,21.73,21.63,21.65,9900.0,18.8462,18.8636,18.7768,18.7941,9900.0
2011-05-24 09:40:00,21.66,21.68,21.63,21.63,7100.0,18.8028,18.8202,18.7768,18.7768,7100.0
2011-05-24 09:45:00,21.65,21.71,21.64,21.69,17100.0,18.7941,18.8462,18.7855,18.8289,17100.0
2011-05-24 09:50:00,21.69,21.7,21.67,21.69,10900.0,18.8289,18.8376,18.8115,18.8289,10900.0
2011-05-24 09:55:00,21.7,21.73,21.69,21.71,14200.0,18.8376,18.8636,18.8289,18.8462,14200.0
2011-05-24 10:00:00,21.72,21.73,21.69,21.71,14100.0,18.8549,18.8636,18.8289,18.8462,14100.0
2011-05-24 10:05:00,21.7,21.73,21.68,21.68,16600.0,18.8376,18.8636,18.8202,18.8202,16600.0
2011-05-24 10:10:00,21.68,21.73,21.68,21.73,5700.0,18.8202,18.8636,18.8202,18.8636,5700.0
2011-05-24 10:15:00,21.74,21.75,21.72,21.73,5400.0,18.8723,18.881,18.8549,18.8636,5400.0
2011-05-24 10:20:00,21.73,21.76,21.71,21.73,6900.0,18.8636,18.8896,18.8462,18.8636,6900.0
2011-05-24 10:25:00,21.73,21.75,21.72,21.72,8600.0,18.8636,18.881,18.8549,18.8549,8600.0
2011-05-24 10:30:00,21.72,21.74,21.71,21.71,8500.0,18.8549,18.8723,18.8462,18.8462,8500.0
2011-05-24 10:35:00,21.72,21.72,21.7,21.71,4100.0,18.8549,18.8549,18.8376,18.8462,4100.0
2011-05-24 10:40:00,21.71,21.73,21.71,21.73,7500.0,18.8462,18.8636,18.8462,18.8636,7500.0
2011-05-24 10:45:00,21.73,21.78,21.73,21.78,5400.0,18.8636,18.907,18.8636,18.907,5400.0
2011-05-24 10:50:00,21.78,21.78,21.76,21.78,12300.0,18.907,18.907,18.8896,18.907,12300.0
2011-05-24 10:55:00,21.78,21.79,21.76,21.78,13800.0,18.907,18.9157,18.8896,18.907,13800.0
2011-05-24 11:00:00,21.78,21.81,21.77,21.81,12200.0,18.907,18.933,18.8983,18.933,12200.0
2011-05-24 11:05:00,21.81,21.82,21.8,21.82,4400.0,18.933,18.9417,18.9244,18.9417,4400.0
2011-05-24 11:10:00,21.82,21.83,21.8,21.82,4700.0,18.9417,18.9504,18.9244,18.9417,4700.0
2011-05-24 11:15:00,21.82,21.83,21.79,21.79,9800.0,18.9417,18.9504,18.9157,18.9157,9800.0
2011-05-24 11:20:00,21.79,21.8,21.77,21.78,31400.0,18.9157,18.9244,18.8983,18.907,31400.0
2011-05-24 11:25:00,21.78,21.78,21.75,21.75,4800.0,18.907,18.907,18.881,18.881,4800.0
2011-05-24 11:30:00,21.75,21.77,21.75,21.76,17500.0,18.881,18.8983,18.881,18.8896,17500.0
2011-05-24 11:35:00,21.76,21.77,21.76,21.76,2800.0,18.8896,18.8983,18.8896,18.8896,2800.0
2011-05-24 11:40:00,21.76,21.77,21.76,21.76,15900.0,18.8896,18.8983,18.8896,18.8896,15900.0
2011-05-24 11:45:00,21.77,21.77,21.76,21.76,9700.0,18.8983,18.8983,18.8896,18.8896,9700.0
2011-05-24 11:50:00,21.77,21.79,21.76,21.79,8900.0,18.8983,18.9157,18.8896,18.9157,8900.0
2011-05-24 11:55:00,21.79,21.79,21.78,21.79,207800.0,18.9157,18.9157,18.907,18.9157,207800.0
2011-05-24 12:00:00,21.79,21.79,21.76,21.77,16100.0,18.9157,18.9157,18.8896,18.8983,16100.0
2011-05-24 12:05:00,21.77,21.79,21.76,21.78,8300.0,18.8983,18.9157,18.8896,18.907,8300.0
2011-05-24 12:10:00,21.79,21.8,21.79,21.8,10700.0,18.9157,18.9244,18.9157,18.9244,10700.0
2011-05-24 12:15:00,21.8,21.8,21.79,21.79,2600.0,18.9244,18.9244,18.9157,18.9157,2600.0
2011-05-24 12:20:00,21.79,21.8,21.79,21.8,11800.0,18.9157,18.9244,18.9157,18.9244,11800.0
2011-05-24 12:25:00,21.79,21.8,21.78,21.78,3100.0,18.9157,18.9244,18.907,18.907,3100.0
2011-05-24 12:30:00,21.78,21.79,21.77,21.77,5500.0,18.907,18.9157,18.8983,18.8983,5500.0
2011-05-24 12:35:00,21.77,21.8,21.77,21.8,6900.0,18.8983,18.9244,18.8983,18.9244,6900.0
2011-05-24 12:40:00,21.8,21.8,21.79,21.79,3000.0,18.9244,18.9244,18.9157,18.9157,3000.0
2011-05-24 12:45:00,21.8,21.8,21.78,21.8,23000.0,18.9244,18.9244,18.907,18.9244,23000.0
2011-05-24 12:50:00,21.79,21.8,21.79,21.79,12700.0,18.9157,18.9244,18.9157,18.9157,12700.0
2011-05-24 12:55:00,21.8,21.8,21.79,21.8,4100.0,18.9244,18.9244,18.9157,18.9244,4100.0
2011-05-24 13:00:00,21.8,21.81,21.79,21.8,9000.0,18.9244,18.933,18.9157,18.9244,9000.0
2011-05-24 13:05:00,21.8,21.81,21.8,21.8,3100.0,18.9244,18.933,18.9244,18.9244,3100.0
2011-05-24 13:10:00,21.8,21.81,21.79,21.8,15700.0,18.9244,18.933,18.9157,18.9244,15700.0
2011-05-24 13:15:00,21.8,21.8,21.77,21.77,6800.0,18.9244,18.9244,18.8983,18.8983,6800.0
2011-05-24 13:20:00,21.77,21.78,21.77,21.77,2100.0,18.8983,18.907,18.8983,18.8983,2100.0
2011-05-24 13:25:00,21.77,21.78,21.77,21.77,11200.0,18.8983,18.907,18.8983,18.8983,11200.0
2011-05-24 13:30:00,21.77,21.77,21.74,21.74,8100.0,18.8983,18.8983,18.8723,18.8723,8100.0
2011-05-24 13:35:00,21.74,21.77,21.72,21.77,109200.0,18.8723,18.8983,18.8549,18.8983,109200.0
2011-05-24 13:40:00,21.77,21.77,21.75,21.77,111500.0,18.8983,18.8983,18.881,18.8983,111500.0
2011-05-24 13:45:00,21.77,21.77,21.76,21.77,2500.0,18.8983,18.8983,18.8896,18.8983,2500.0
2011-05-24 13:50:00,21.77,21.79,21.77,21.79,54000.0,18.8983,18.9157,18.8983,18.9157,54000.0
2011-05-24 13:55:00,21.79,21.8,21.79,21.8,5500.0,18.9157,18.9244,18.9157,18.9244,5500.0
2011-05-24 14:00:00,21.8,21.81,21.78,21.79,11800.0,18.9244,18.933,18.907,18.9157,11800.0
2011-05-24 14:05:00,21.79,21.81,21.79,21.81,3200.0,18.9157,18.933,18.9157,18.933,3200.0
2011-05-24 14:10:00,21.81,21.81,21.79,21.8,5700.0,18.933,18.933,18.9157,18.9244,5700.0
2011-05-24 14:15:00,21.8,21.81,21.8,21.81,2800.0,18.9244,18.933,18.9244,18.933,2800.0
2011-05-24 14:20:00,21.81,21.82,21.8,21.82,14500.0,18.933,18.9417,18.9244,18.9417,14500.0
2011-05-24 14:25:00,21.83,21.83,21.79,21.82,16400.0,18.9504,18.9504,18.9157,18.9417,16400.0
2011-05-24 14:30:00,21.81,21.82,21.79,21.79,8300.0,18.933,18.9417,18.9157,18.9157,8300.0
2011-05-24 14:35:00,21.8,21.81,21.79,21.8,5200.0,18.9244,18.933,18.9157,18.9244,5200.0
2011-05-24 14:40:00,21.8,21.81,21.79,21.8,7200.0,18.9244,18.933,18.9157,18.9244,7200.0
2011-05-24 14:45:00,21.8,21.81,21.78,21.79,16900.0,18.9244,18.933,18.907,18.9157,16900.0
2011-05-24 14:50:00,21.78,21.8,21.77,21.8,5900.0,18.907,18.9244,18.8983,18.9244,5900.0
2011-05-24 14:55:00,21.8,21.83,21.79,21.83,13500.0,18.9244,18.9504,18.9157,18.9504,13500.0
2011-05-24 15:00:00,21.83,21.84,21.82,21.84,9900.0,18.9504,18.9591,18.9417,18.9591,9900.0
2011-05-24 15:05:00,21.83,21.84,21.81,21.82,9900.0,18.9504,18.9591,18.933,18.9417,9900.0
2011-05-24 15:10:00,21.83,21.83,21.79,21.81,16800.0,18.9504,18.9504,18.9157,18.933,16800.0
2011-05-24 15:15:00,21.82,21.82,21.81,21.81,5200.0,18.9417,18.9417,18.933,18.933,5200.0
2011-05-24 15:20:00,21.82,21.83,21.82,21.83,10300.0,18.9417,18.9504,18.9417,18.9504,10300.0
2011-05-24 15:25:00,21.82,21.83,21.82,21.82,5800.0,18.9417,18.9504,18.9417,18.9417,5800.0
2011-05-24 15:30:00,21.83,21.83,21.8,21.81,11700.0,18.9504,18.9504,18.9244,18.933,11700.0
2011-05-24 15:35:00,21.81,21.81,21.79,21.79,16800.0,18.933,18.933,18.9157,18.9157,16800.0
2011-05-24 15:40:00,21.79,21.8,21.76,21.76,16800.0,18.9157,18.9244,18.8896,18.8896,16800.0
2011-05-24 15:45:00,21.75,21.78,21.75,21.75,45200.0,18.881,18.907,18.881,18.881,45200.0
2011-05-24 15:50:00,21.76,21.76,21.72,21.73,26000.0,18.8896,18.8896,18.8549,18.8636,26000.0
2011-05-24 15:55:00,21.73,21.74,21.72,21.73,76300.0,18.8636,18.8723,18.8549,18.8636,76300.0
2011-05-25 09:30:00,21.71,21.72,21.66,21.66,20100.0,18.8462,18.8549,18.8028,18.8028,20100.0
2011-05-25 09:35:00,21.65,21.68,21.58,21.58,22100.0,18.7941,18.8202,18.7334,18.7334,22100.0
2011-05-25 09:40:00,21.59,21.63,21.55,21.55,9800.0,18.7421,18.7768,18.7073,18.7073,9800.0
2011-05-25 09:45:00,21.55,21.71,21.55,21.71,39200.0,18.7073,18.8462,18.7073,18.8462,39200.0
2011-05-25 09:50:00,21.7,21.73,21.69,21.7,44200.0,18.8376,18.8636,18.8289,18.8376,44200.0
2011-05-25 09:55:00,21.7,21.72,21.67,21.68,13200.0,18.8376,18.8549,18.8115,18.8202,13200.0
2011-05-25 10:00:00,21.68,21.71,21.67,21.68,24200.0,18.8202,18.8462,18.8115,18.8202,24200.0
2011-05-25 10:05:00,21.68,21.68,21.65,21.66,10100.0,18.8202,18.8202,18.7941,18.8028,10100.0
2011-05-25 10:10:00,21.66,21.68,21.64,21.68,29400.0,18.8028,18.8202,18.7855,18.8202,29400.0
2011-05-25 10:15:00,21.67,21.68,21.67,21.67,17200.0,18.8115,18.8202,18.8115,18.8115,17200.0
2011-05-25 10:20:00,21.67,21.7,21.66,21.7,41100.0,18.8115,18.8376,18.8028,18.8376,41100.0
2011-05-25 10:25:00,21.69,21.72,21.67,21.68,46900.0,18.8289,18.8549,18.8115,18.8202,46900.0
2011-05-25 10:30:00,21.68,21.71,21.67,21.68,34800.0,18.8202,18.8462,18.8115,18.8202,34800.0
2011-05-25 10:35:00,21.69,21.72,21.68,21.7,61600.0,18.8289,18.8549,18.8202,18.8376,61600.0
2011-05-25 10:40:00,21.69,21.7,21.67,21.68,35600.0,18.8289,18.8376,18.8115,18.8202,35600.0
2011-05-25 10:45:00,21.68,21.69,21.64,21.64,19000.0,18.8202,18.8289,18.7855,18.7855,19000.0
2011-05-25 10:50:00,21.64,21.65,21.62,21.63,22600.0,18.7855,18.7941,18.7681,18.7768,22600.0
2011-05-25 10:55:00,21.63,21.64,21.61,21.62,31900.0,18.7768,18.7855,18.7594,18.7681,31900.0
2011-05-25 11:00:00,21.62,21.66,21.6,21.66,26300.0,18.7681,18.8028,18.7507,18.8028,26300.0
2011-05-25 11:05:00,21.65,21.69,21.65,21.67,11400.0,18.7941,18.8289,18.7941,18.8115,11400.0
2011-05-25 11:10:00,21.67,21.7,21.67,21.68,17700.0,18.8115,18.8376,18.8115,18.8202,17700.0
2011-05-25 11:15:00,21.68,21.69,21.67,21.67,6500.0,18.8202,18.8289,18.8115,18.8115,6500.0
2011-05-25 11:20:00,21.68,21.73,21.68,21.72,50500.0,18.8202,18.8636,18.8202,18.8549,50500.0
2011-05-25 11:25:00,21.73,21.75,21.71,21.72,31000.0,18.8636,18.881,18.8462,18.8549,31000.0
2011-05-25 11:30:00,21.72,21.78,21.72,21.76,22100.0,18.8549,18.907,18.8549,18.8896,22100.0
2011-05-25 11:35:00,21.77,21.85,21.75,21.84,49300.0,18.8983,18.9678,18.881,18.9591,49300.0
2011-05-25 11:40:00,21.84,21.85,21.84,21.85,19500.0,18.9591,18.9678,18.9591,18.9678,19500.0
2011-05-25 11:45:00,21.85,21.87,21.84,21.84,20200.0,18.9678,18.9851,18.9591,18.9591,20200.0
2011-05-25 11:50:00,21.85,21.86,21.83,21.84,11600.0,18.9678,18.9764,18.9504,18.9591,11600.0
2011-05-25 11:55:00,21.84,21.85,21.82,21.82,10600.0,18.9591,18.9678,18.9417,18.9417,10600.0
2011-05-25 12:00:00,21.82,21.82,21.8,21.81,12800.0,18.9417,18.9417,18.9244,18.933,12800.0
2011-05-25 12:05:00,21.82,21.84,21.82,21.82,21500.0,18.9417,18.9591,18.9417,18.9417,21500.0
2011-05-25 12:10:00,21.83,21.87,21.83,21.86,14400.0,18.9504,18.9851,18.9504,18.9764,14400.0
2011-05-25 12:15:00,21.86,21.86,21.82,21.82,10200.0,18.9764,18.9764,18.9417,18.9417,10200.0
2011-05-25 12:20:00,21.82,21.83,21.82,21.83,5500.0,18.9417,18.9504,18.9417,18.9504,5500.0
2011-05-25 12:25:00,21.82,21.83,21.82,21.83,4400.0,18.9417,18.9504,18.9417,18.9504,4400.0
2011-05-25 12:30:00,21.82,21.85,21.82,21.84,18900.0,18.9417,18.9678,18.9417,18.9591,18900.0
2011-05-25 12:35:00,21.83,21.83,21.8,21.81,16500.0,18.9504,18.9504,18.9244,18.933,16500.0
2011-05-25 12:40:00,21.8,21.81,21.79,21.79,8900.0,18.9244,18.933,18.9157,18.9157,8900.0
2011-05-25 12:45:00,21.79,21.8,21.76,21.76,6900.0,18.9157,18.9244,18.8896,18.8896,6900.0
2011-05-25 12:50:00,21.76,21.77,21.74,21.74,6800.0,18.8896,18.8983,18.8723,18.8723,6800.0
2011-05-25 12:55:00,21.73,21.79,21.73,21.78,14900.0,18.8636,18.9157,18.8636,18.907,14900.0
2011-05-25 13:00:00,21.8,21.81,21.77,21.81,10000.0,18.9244,18.933,18.8983,18.933,10000.0
2011-05-25 13:05:00,21.81,21.81,21.79,21.81,8000.0,18.933,18.933,18.9157,18.933,8000.0
2011-05-25 13:10:00,21.8,21.81,21.79,21.81,6200.0,18.9244,18.933,18.9157,18.933,6200.0
2011-05-25 13:15:00,21.81,21.82,21.8,21.82,15600.0,18.933,18.9417,18.9244,18.9417,15600.0
2011-05-25 13:20:00,21.82,21.85,21.78,21.78,33400.0,18.9417,18.9678,18.907,18.907,33400.0
2011-05-25 13:25:00,21.78,21.79,21.77,21.78,11200.0,18.907,18.9157,18.8983,18.907,11200.0
2011-05-25 13:30:00,21.77,21.8,21.77,21.79,10700.0,18.8983,18.9244,18.8983,18.9157,10700.0
2011-05-25 13:35:00,21.8,21.82,21.8,21.82,5500.0,18.9244,18.9417,18.9244,18.9417,5500.0
2011-05-25 13:40:00,21.81,21.84,21.81,21.83,13200.0,18.933,18.9591,18.933,18.9504,13200.0
2011-05-25 13:45:00,21.82,21.82,21.79,21.79,5200.0,18.9417,18.9417,18.9157,18.9157,5200.0
2011-05-25 13:50:00,21.8,21.8,21.78,21.78,7200.0,18.9244,18.9244,18.907,18.907,7200.0
2011-05-25 13:55:00,21.78,21.8,21.78,21.8,11900.0,18.907,18.9244,18.907,18.9244,11900.0
2011-05-25 14:00:00,21.79,21.8,21.75,21.77,15100.0,18.9157,18.9244,18.881,18.8983,15100.0
2011-05-25 14:05:00,21.77,21.78,21.76,21.78,10000.0,18.8983,18.907,18.8896,18.907,10000.0
2011-05-25 14:10:00,21.79,21.79,21.76,21.79,9900.0,18.9157,18.9157,18.8896,18.9157,9900.0
2011-05-25 14:15:00,21.78,21.79,21.76,21.76,9000.0,18.907,18.9157,18.8896,18.8896,9000.0
2011-05-25 14:20:00,21.76,21.77,21.76,21.77,6600.0,18.8896,18.8983,18.8896,18.8983,6600.0
2011-05-25 14:25:00,21.76,21.8,21.76,21.8,12900.0,18.8896,18.9244,18.8896,18.9244,12900.0
2011-05-25 14:30:00,21.79,21.8,21.79,21.79,6600.0,18.9157,18.9244,18.9157,18.9157,6600.0
2011-05-25 14:35:00,21.79,21.8,21.77,21.77,7000.0,18.9157,18.9244,18.8983,18.8983,7000.0
2011-05-25 14:40:00,21.78,21.78,21.76,21.76,6100.0,18.907,18.907,18.8896,18.8896,6100.0
2011-05-25 14:45:00,21.77,21.78,21.76,21.78,15100.0,18.8983,18.907,18.8896,18.907,15100.0
2011-05-25 14:50:00,21.78,21.81,21.77,21.77,17400.0,18.907,18.933,18.8983,18.8983,17400.0
2011-05-25 14:55:00,21.78,21.79,21.77,21.79,14300.0,18.907,18.9157,18.8983,18.9157,14300.0
2011-05-25 15:00:00,21.78,21.85,21.78,21.84,48000.0,18.907,18.9678,18.907,18.9591,48000.0
2011-05-25 15:05:00,21.84,21.89,21.83,21.88,42500.0,18.9591,19.0025,18.9504,18.9938,42500.0
2011-05-25 15:10:00,21.88,21.9,21.87,21.89,31700.0,18.9938,19.0112,18.9851,19.0025,31700.0
2011-05-25 15:15:00,21.89,21.89,21.87,21.87,10200.0,19.0025,19.0025,18.9851,18.9851,10200.0
2011-05-25 15:20:00,21.87,21.88,21.87,21.87,13900.0,18.9851,18.9938,18.9851,18.9851,13900.0
2011-05-25 15:25:00,21.87,21.91,21.87,21.9,71300.0,18.9851,19.0198,18.9851,19.0112,71300.0
2011-05-25 15:30:00,21.91,21.91,21.88,21.88,26200.0,19.0198,19.0198,18.9938,18.9938,26200.0
2011-05-25 15:35:00,21.87,21.9,21.87,21.87,32800.0,18.9851,19.0112,18.9851,18.9851,32800.0
2011-05-25 15:40:00,21.87,21.9,21.86,21.86,33000.0,18.9851,19.0112,18.9764,18.9764,33000.0
2011-05-25 15:45:00,21.87,21.88,21.84,21.86,45000.0,18.9851,18.9938,18.9591,18.9764,45000.0
2011-05-25 15:50:00,21.86,21.86,21.84,21.85,32600.0,18.9764,18.9764,18.9591,18.9678,32600.0
2011-05-25 15:55:00,21.85,21.86,21.83,21.85,81100.0,18.9678,18.9764,18.9504,18.9678,81100.0
2011-05-26 09:30:00,21.71,21.76,21.63,21.64,33000.0,18.8462,18.8896,18.7768,18.7855,33000.0
2011-05-26 09:35:00,21.64,21.67,21.59,21.59,12900.0,18.7855,18.8115,18.7421,18.7421,12900.0
2011-05-26 09:40:00,21.59,21.65,21.59,21.64,18300.0,18.7421,18.7941,18.7421,18.7855,18300.0
2011-05-26 09:45:00,21.63,21.63,21.61,21.62,9900.0,18.7768,18.7768,18.7594,18.7681,9900.0
2011-05-26 09:50:00,21.61,21.62,21.54,21.54,13600.0,18.7594,18.7681,18.6987,18.6987,13600.0
2011-05-26 09:55:00,21.55,21.55,21.48,21.5,22500.0,18.7073,18.7073,18.6466,18.6639,22500.0
2011-05-26 10:00:00,21.5,21.56,21.48,21.56,18100.0,18.6639,18.716,18.6466,18.716,18100.0
2011-05-26 10:05:00,21.56,21.56,21.5,21.5,16900.0,18.716,18.716,18.6639,18.6639,16900.0
2011-05-26 10:10:00,21.51,21.51,21.43,21.45,22600.0,18.6726,18.6726,18.6032,18.6205,22600.0
2011-05-26 10:15:00,21.46,21.49,21.42,21.44,13900.0,18.6292,18.6553,18.5945,18.6118,13900.0
2011-05-26 10:20:00,21.44,21.46,21.42,21.45,22500.0,18.6118,18.6292,18.5945,18.6205,22500.0
2011-05-26 10:25:00,21.45,21.47,21.44,21.44,32800.0,18.6205,18.6379,18.6118,18.6118,32800.0
2011-05-26 10:30:00,21.45,21.45,21.41,21.45,22700.0,18.6205,18.6205,18.5858,18.6205,22700.0
2011-05-26 10:35:00,21.45,21.49,21.44,21.49,9800.0,18.6205,18.6553,18.6118,18.6553,9800.0
2011-05-26 10:40:00,21.49,21.49,21.43,21.44,17300.0,18.6553,18.6553,18.6032,18.6118,17300.0
2011-05-26 10:45:00,21.44,21.45,21.43,21.43,12300.0,18.6118,18.6205,18.6032,18.6032,12300.0
2011-05-26 10:50:00,21.43,21.44,21.41,21.41,11200.0,18.6032,18.6118,18.5858,18.5858,11200.0
2011-05-26 10:55:00,21.42,21.44,21.38,21.44,34700.0,18.5945,18.6118,18.5598,18.6118,34700.0
2011-05-26 11:00:00,21.43,21.44,21.41,21.41,8200.0,18.6032,18.6118,18.5858,18.5858,8200.0
2011-05-26 11:05:00,21.41,21.45,21.41,21.45,18300.0,18.5858,18.6205,18.5858,18.6205,18300.0
2011-05-26 11:10:00,21.44,21.45,21.42,21.42,13700.0,18.6118,18.6205,18.5945,18.5945,13700.0
2011-05-26 11:15:00,21.42,21.46,21.4,21.46,21300.0,18.5945,18.6292,18.5771,18.6292,21300.0
2011-05-26 11:20:00,21.45,21.45,21.43,21.43,8500.0,18.6205,18.6205,18.6032,18.6032,8500.0
2011-05-26 11:25:00,21.43,21.47,21.42,21.47,57400.0,18.6032,18.6379,18.5945,18.6379,57400.0
2011-05-26 11:30:00,21.47,21.49,21.46,21.47,20500.0,18.6379,18.6553,18.6292,18.6379,20500.0
2011-05-26 11:35:00,21.45,21.47,21.44,21.44,9400.0,18.6205,18.6379,18.6118,18.6118,9400.0
2011-05-26 11:40:00,21.44,21.46,21.44,21.45,12500.0,18.6118,18.6292,18.6118,18.6205,12500.0
2011-05-26 11:45:00,21.46,21.46,21.43,21.43,19600.0,18.6292,18.6292,18.6032,18.6032,19600.0
2011-05-26 11:50:00,21.43,21.44,21.41,21.41,13700.0,18.6032,18.6118,18.5858,18.5858,13700.0
2011-05-26 11:55:00,21.41,21.43,21.41,21.43,18900.0,18.5858,18.6032,18.5858,18.6032,18900.0
2011-05-26 12:00:00,21.43,21.44,21.43,21.44,11300.0,18.6032,18.6118,18.6032,18.6118,11300.0
2011-05-26 12:05:00,21.44,21.45,21.43,21.44,12700.0,18.6118,18.6205,18.6032,18.6118,12700.0
2011-05-26 12:10:00,21.44,21.49,21.44,21.49,35300.0,18.6118,18.6553,18.6118,18.6553,35300.0
2011-05-26 12:15:00,21.49,21.5,21.48,21.5,15800.0,18.6553,18.6639,18.6466,18.6639,15800.0
2011-05-26 12:20:00,21.49,21.51,21.49,21.49,20100.0,18.6553,18.6726,18.6553,18.6553,20100.0
2011-05-26 12:25:00,21.49,21.51,21.49,21.49,12300.0,18.6553,18.6726,18.6553,18.6553,12300.0
2011-05-26 12:30:00,21.5,21.5,21.49,21.49,7000.0,18.6639,18.6639,18.6553,18.6553,7000.0
2011-05-26 12:35:00,21.5,21.5,21.46,21.46,15500.0,18.6639,18.6639,18.6292,18.6292,15500.0
2011-05-26 12:40:00,21.46,21.49,21.45,21.48,17400.0,18.6292,18.6553,18.6205,18.6466,17400.0
2011-05-26 12:45:00,21.49,21.53,21.49,21.53,28100.0,18.6553,18.69,18.6553,18.69,28100.0
2011-05-26 12:50:00,21.53,21.55,21.53,21.55,8700.0,18.69,18.7073,18.69,18.7073,8700.0
2011-05-26 12:55:00,21.55,21.58,21.54,21.58,30500.0,18.7073,18.7334,18.6987,18.7334,30500.0
2011-05-26 13:00:00,21.58,21.62,21.57,21.62,21200.0,18.7334,18.7681,18.7247,18.7681,21200.0
2011-05-26 13:05:00,21.63,21.65,21.63,21.65,14400.0,18.7768,18.7941,18.7768,18.7941,14400.0
2011-05-26 13:10:00,21.64,21.66,21.63,21.64,21100.0,18.7855,18.8028,18.7768,18.7855,21100.0
2011-05-26 13:15:00,21.65,21.69,21.64,21.68,13300.0,18.7941,18.8289,18.7855,18.8202,13300.0
2011-05-26 13:20:00,21.69,21.69,21.63,21.66,19100.0,18.8289,18.8289,18.7768,18.8028,19100.0
2011-05-26 13:25:00,21.66,21.67,21.64,21.64,5800.0,18.8028,18.8115,18.7855,18.7855,5800.0
2011-05-26 13:30:00,21.64,21.64,21.6,21.62,20700.0,18.7855,18.7855,18.7507,18.7681,20700.0
2011-05-26 13:35:00,21.61,21.62,21.59,21.59,5300.0,18.7594,18.7681,18.7421,18.7421,5300.0
2011-05-26 13:40:00,21.59,21.6,21.54,21.54,20900.0,18.7421,18.7507,18.6987,18.6987,20900.0
2011-05-26 13:45:00,21.54,21.55,21.53,21.53,9900.0,18.6987,18.7073,18.69,18.69,9900.0
2011-05-26 13:50:00,21.53,21.57,21.53,21.55,19300.0,18.69,18.7247,18.69,18.7073,19300.0
2011-05-26 13:55:00,21.54,21.55,21.53,21.53,6900.0,18.6987,18.7073,18.69,18.69,6900.0
2011-05-26 14:00:00,21.53,21.54,21.53,21.54,7000.0,18.69,18.6987,18.69,18.6987,7000.0
2011-05-26 14:05:00,21.53,21.53,21.51,21.51,10400.0,18.69,18.69,18.6726,18.6726,10400.0
2011-05-26 14:10:00,21.52,21.54,21.51,21.53,17200.0,18.6813,18.6987,18.6726,18.69,17200.0
2011-05-26 14:15:00,21.53,21.54,21.53,21.54,4700.0,18.69,18.6987,18.69,18.6987,4700.0
2011-05-26 14:20:00,21.53,21.54,21.52,21.53,14900.0,18.69,18.6987,18.6813,18.69,14900.0
2011-05-26 14:25:00,21.54,21.56,21.53,21.54,36200.0,18.6987,18.716,18.69,18.6987,36200.0
2011-05-26 14:30:00,21.54,21.59,21.54,21.58,17100.0,18.6987,18.7421,18.6987,18.7334,17100.0
2011-05-26 14:35:00,21.58,21.6,21.58,21.58,21800.0,18.7334,18.7507,18.7334,18.7334,21800.0
2011-05-26 14:40:00,21.58,21.59,21.56,21.57,12800.0,18.7334,18.7421,18.716,18.7247,12800.0
2011-05-26 14:45:00,21.56,21.6,21.56,21.6,19300.0,18.716,18.7507,18.716,18.7507,19300.0
2011-05-26 14:50:00,21.6,21.6,21.58,21.59,13500.0,18.7507,18.7507,18.7334,18.7421,13500.0
2011-05-26 14:55:00,21.58,21.6,21.58,21.59,15500.0,18.7334,18.7507,18.7334,18.7421,15500.0
2011-05-26 15:00:00,21.59,21.6,21.58,21.58,9600.0,18.7421,18.7507,18.7334,18.7334,9600.0
2011-05-26 15:05:00,21.58,21.59,21.53,21.53,14900.0,18.7334,18.7421,18.69,18.69,14900.0
2011-05-26 15:10:00,21.53,21.53,21.5,21.5,17300.0,18.69,18.69,18.6639,18.6639,17300.0
2011-05-26 15:15:00,21.5,21.51,21.5,21.5,11000.0,18.6639,18.6726,18.6639,18.6639,11000.0
2011-05-26 15:20:00,21.51,21.55,21.5,21.55,31700.0,18.6726,18.7073,18.6639,18.7073,31700.0
2011-05-26 15:25:00,21.55,21.58,21.55,21.58,20900.0,18.7073,18.7334,18.7073,18.7334,20900.0
2011-05-26 15:30:00,21.58,21.59,21.56,21.56,35100.0,18.7334,18.7421,18.716,18.716,35100.0
2011-05-26 15:35:00,21.56,21.57,21.54,21.56,45900.0,18.716,18.7247,18.6987,18.716,45900.0
2011-05-26 15:40:00,21.56,21.59,21.53,21.54,46400.0,18.716,18.7421,18.69,18.6987,46400.0
2011-05-26 15:45:00,21.53,21.53,21.5,21.51,50700.0,18.69,18.69,18.6639,18.6726,50700.0
2011-05-26 15:50:00,21.51,21.53,21.5,21.51,82400.0,18.6726,18.69,18.6639,18.6726,82400.0
2011-05-26 15:55:00,21.5,21.52,21.48,21.52,134200.0,18.6639,18.6813,18.6466,18.6813,134200.0
2011-05-27 09:30:00,21.57,21.65,21.57,21.63,12200.0,18.7247,18.7941,18.7247,18.7768,12200.0
2011-05-27 09:35:00,21.63,21.67,21.59,21.59,18800.0,18.7768,18.8115,18.7421,18.7421,18800.0
2011-05-27 09:40:00,21.59,21.65,21.59,21.65,8700.0,18.7421,18.7941,18.7421,18.7941,8700.0
2011-05-27 09:45:00,21.65,21.68,21.62,21.63,11600.0,18.7941,18.8202,18.7681,18.7768,11600.0
2011-05-27 09:50:00,21.64,21.68,21.6,21.63,15200.0,18.7855,18.8202,18.7507,18.7768,15200.0
2011-05-27 09:55:00,21.62,21.68,21.61,21.62,21500.0,18.7681,18.8202,18.7594,18.7681,21500.0
2011-05-27 10:00:00,21.61,21.62,21.57,21.59,37200.0,18.7594,18.7681,18.7247,18.7421,37200.0
2011-05-27 10:05:00,21.57,21.63,21.56,21.6,13700.0,18.7247,18.7768,18.716,18.7507,13700.0
2011-05-27 10:10:00,21.59,21.63,21.58,21.61,9800.0,18.7421,18.7768,18.7334,18.7594,9800.0
2011-05-27 10:15:00,21.61,21.64,21.6,21.63,19700.0,18.7594,18.7855,18.7507,18.7768,19700.0
2011-05-27 10:20:00,21.63,21.65,21.6,21.62,22500.0,18.7768,18.7941,18.7507,18.7681,22500.0
2011-05-27 10:25:00,21.62,21.67,21.62,21.67,7100.0,18.7681,18.8115,18.7681,18.8115,7100.0
2011-05-27 10:30:00,21.68,21.69,21.64,21.66,14800.0,18.8202,18.8289,18.7855,18.8028,14800.0
2011-05-27 10:35:00,21.66,21.67,21.62,21.62,16900.0,18.8028,18.8115,18.7681,18.7681,16900.0
2011-05-27 10:40:00,21.62,21.64,21.62,21.63,5800.0,18.7681,18.7855,18.7681,18.7768,5800.0
2011-05-27 10:45:00,21.64,21.67,21.64,21.67,12300.0,18.7855,18.8115,18.7855,18.8115,12300.0
2011-05-27 10:50:00,21.68,21.68,21.63,21.65,29400.0,18.8202,18.8202,18.7768,18.7941,29400.0
2011-05-27 10:55:00,21.66,21.71,21.66,21.69,18300.0,18.8028,18.8462,18.8028,18.8289,18300.0
2011-05-27 11:00:00,21.69,21.73,21.69,21.71,6700.0,18.8289,18.8636,18.8289,18.8462,6700.0
2011-05-27 11:05:00,21.72,21.72,21.68,21.68,13700.0,18.8549,18.8549,18.8202,18.8202,13700.0
2011-05-27 11:10:00,21.69,21.7,21.69,21.7,13700.0,18.8289,18.8376,18.8289,18.8376,13700.0
2011-05-27 11:15:00,21.7,21.73,21.7,21.73,20600.0,18.8376,18.8636,18.8376,18.8636,20600.0
2011-05-27 11:20:00,21.72,21.75,21.72,21.74,11700.0,18.8549,18.881,18.8549,18.8723,11700.0
2011-05-27 11:25:00,21.74,21.75,21.7,21.73,16300.0,18.8723,18.881,18.8376,18.8636,16300.0
2011-05-27 11:30:00,21.73,21.73,21.69,21.7,7300.0,18.8636,18.8636,18.8289,18.8376,7300.0
2011-05-27 11:35:00,21.7,21.72,21.7,21.71,7500.0,18.8376,18.8549,18.8376,18.8462,7500.0
2011-05-27 11:40:00,21.71,21.74,21.71,21.74,7000.0,18.8462,18.8723,18.8462,18.8723,7000.0
2011-05-27 11:45:00,21.74,21.77,21.73,21.77,9900.0,18.8723,18.8983,18.8636,18.8983,9900.0
2011-05-27 11:50:00,21.77,21.79,21.74,21.75,10700.0,18.8983,18.9157,18.8723,18.881,10700.0
2011-05-27 11:55:00,21.75,21.76,21.74,21.76,4600.0,18.881,18.8896,18.8723,18.8896,4600.0
2011-05-27 12:00:00,21.76,21.77,21.74,21.75,18600.0,18.8896,18.8983,18.8723,18.881,18600.0
2011-05-27 12:05:00,21.76,21.77,21.75,21.77,6000.0,18.8896,18.8983,18.881,18.8983,6000.0
2011-05-27 12:10:00,21.77,21.77,21.75,21.75,6400.0,18.8983,18.8983,18.881,18.881,6400.0
2011-05-27 12:15:00,21.76,21.77,21.75,21.77,5600.0,18.8896,18.8983,18.881,18.8983,5600.0
2011-05-27 12:20:00,21.77,21.77,21.76,21.77,4700.0,18.8983,18.8983,18.8896,18.8983,4700.0
2011-05-27 12:25:00,21.77,21.79,21.76,21.79,11200.0,18.8983,18.9157,18.8896,18.9157,11200.0
2011-05-27 12:30:00,21.78,21.79,21.77,21.77,7800.0,18.907,18.9157,18.8983,18.8983,7800.0
2011-05-27 12:35:00,21.77,21.79,21.77,21.79,5500.0,18.8983,18.9157,18.8983,18.9157,5500.0
2011-05-27 12:40:00,21.79,21.8,21.77,21.79,18400.0,18.9157,18.9244,18.8983,18.9157,18400.0
2011-05-27 12:45:00,21.79,21.79,21.78,21.79,12600.0,18.9157,18.9157,18.907,18.9157,12600.0
2011-05-27 12:50:00,21.79,21.8,21.76,21.76,26700.0,18.9157,18.9244,18.8896,18.8896,26700.0
2011-05-27 12:55:00,21.75,21.77,21.75,21.77,8600.0,18.881,18.8983,18.881,18.8983,8600.0
2011-05-27 13:00:00,21.76,21.77,21.76,21.77,4200.0,18.8896,18.8983,18.8896,18.8983,4200.0
2011-05-27 13:05:00,21.77,21.77,21.76,21.77,2300.0,18.8983,18.8983,18.8896,18.8983,2300.0
2011-05-27 13:10:00,21.77,21.77,21.74,21.74,15900.0,18.8983,18.8983,18.8723,18.8723,15900.0
2011-05-27 13:15:00,21.74,21.76,21.74,21.74,10100.0,18.8723,18.8896,18.8723,18.8723,10100.0
2011-05-27 13:20:00,21.75,21.76,21.74,21.75,8200.0,18.881,18.8896,18.8723,18.881,8200.0
2011-05-27 13:25:00,21.75,21.75,21.74,21.75,4600.0,18.881,18.881,18.8723,18.881,4600.0
2011-05-27 13:30:00,21.75,21.76,21.74,21.75,14000.0,18.881,18.8896,18.8723,18.881,14000.0
2011-05-27 13:35:00,21.74,21.75,21.74,21.75,1300.0,18.8723,18.881,18.8723,18.881,1300.0
2011-05-27 13:40:00,21.75,21.76,21.75,21.76,7500.0,18.881,18.8896,18.881,18.8896,7500.0
2011-05-27 13:45:00,21.75,21.76,21.75,21.76,2300.0,18.881,18.8896,18.881,18.8896,2300.0
2011-05-27 13:50:00,21.75,21.78,21.75,21.76,17800.0,18.881,18.907,18.881,18.8896,17800.0
2011-05-27 13:55:00,21.75,21.76,21.75,21.76,3200.0,18.881,18.8896,18.881,18.8896,3200.0
2011-05-27 14:00:00,21.76,21.78,21.75,21.77,17800.0,18.8896,18.907,18.881,18.8983,17800.0
2011-05-27 14:05:00,21.77,21.77,21.74,21.75,12800.0,18.8983,18.8983,18.8723,18.881,12800.0
2011-05-27 14:10:00,21.74,21.76,21.74,21.75,9500.0,18.8723,18.8896,18.8723,18.881,9500.0
2011-05-27 14:15:00,21.74,21.75,21.74,21.74,6000.0,18.8723,18.881,18.8723,18.8723,6000.0
2011-05-27 14:20:00,21.74,21.75,21.74,21.75,6100.0,18.8723,18.881,18.8723,18.881,6100.0
2011-05-27 14:25:00,21.74,21.75,21.74,21.75,10100.0,18.8723,18.881,18.8723,18.881,10100.0
2011-05-27 14:30:00,21.74,21.75,21.74,21.75,9300.0,18.8723,18.881,18.8723,18.881,9300.0
2011-05-27 14:35:00,21.75,21.75,21.74,21.74,6700.0,18.881,18.881,18.8723,18.8723,6700.0
2011-05-27 14:40:00,21.74,21.75,21.71,21.72,22600.0,18.8723,18.881,18.8462,18.8549,22600.0
2011-05-27 14:45:00,21.72,21.72,21.7,21.71,17000.0,18.8549,18.8549,18.8376,18.8462,17000.0
2011-05-27 14:50:00,21.71,21.73,21.71,21.73,38000.0,18.8462,18.8636,18.8462,18.8636,38000.0
2011-05-27 14:55:00,21.73,21.74,21.73,21.73,10400.0,18.8636,18.8723,18.8636,18.8636,10400.0
2011-05-27 15:00:00,21.74,21.74,21.71,21.72,19300.0,18.8723,18.8723,18.8462,18.8549,19300.0
2011-05-27 15:05:00,21.72,21.74,21.72,21.73,10800.0,18.8549,18.8723,18.8549,18.8636,10800.0
2011-05-27 15:10:00,21.74,21.74,21.73,21.74,10000.0,18.8723,18.8723,18.8636,18.8723,10000.0
2011-05-27 15:15:00,21.74,21.74,21.73,21.74,9000.0,18.8723,18.8723,18.8636,18.8723,9000.0
2011-05-27 15:20:00,21.73,21.74,21.73,21.73,10100.0,18.8636,18.8723,18.8636,18.8636,10100.0
2011-05-27 15:25:00,21.74,21.77,21.73,21.74,37600.0,18.8723,18.8983,18.8636,18.8723,37600.0
2011-05-27 15:30:00,21.74,21.75,21.7,21.71,71000.0,18.8723,18.881,18.8376,18.8462,71000.0
2011-05-27 15:35:00,21.71,21.72,21.68,21.68,63100.0,18.8462,18.8549,18.8202,18.8202,63100.0
2011-05-27 15:40:00,21.68,21.71,21.67,21.68,34700.0,18.8202,18.8462,18.8115,18.8202,34700.0
2011-05-27 15:45:00,21.68,21.71,21.67,21.7,73300.0,18.8202,18.8462,18.8115,18.8376,73300.0
2011-05-27 15:50:00,21.69,21.7,21.67,21.69,53000.0,18.8289,18.8376,18.8115,18.8289,53000.0
2011-05-27 15:55:00,21.69,21.7,21.68,21.69,81500.0,18.8289,18.8376,18.8202,18.8289,81500.0
2011-05-31 09:30:00,21.78,21.89,21.62,21.64,56700.0,18.907,19.0025,18.7681,18.7855,56700.0
2011-05-31 09:35:00,21.63,21.65,21.58,21.62,18100.0,18.7768,18.7941,18.7334,18.7681,18100.0
2011-05-31 09:40:00,21.62,21.65,21.54,21.56,60200.0,18.7681,18.7941,18.6987,18.716,60200.0
2011-05-31 09:45:00,21.55,21.58,21.46,21.48,39500.0,18.7073,18.7334,18.6292,18.6466,39500.0
2011-05-31 09:50:00,21.47,21.55,21.47,21.54,23400.0,18.6379,18.7073,18.6379,18.6987,23400.0
2011-05-31 09:55:00,21.53,21.59,21.52,21.56,24100.0,18.69,18.7421,18.6813,18.716,24100.0
2011-05-31 10:00:00,21.55,21.59,21.52,21.52,25500.0,18.7073,18.7421,18.6813,18.6813,25500.0
2011-05-31 10:05:00,21.52,21.55,21.52,21.55,13500.0,18.6813,18.7073,18.6813,18.7073,13500.0
2011-05-31 10:10:00,21.55,21.57,21.53,21.55,30800.0,18.7073,18.7247,18.69,18.7073,30800.0
2011-05-31 10:15:00,21.55,21.59,21.52,21.57,23200.0,18.7073,18.7421,18.6813,18.7247,23200.0
2011-05-31 10:20:00,21.58,21.58,21.51,21.51,35700.0,18.7334,18.7334,18.6726,18.6726,35700.0
2011-05-31 10:25:00,21.52,21.54,21.51,21.52,25800.0,18.6813,18.6987,18.6726,18.6813,25800.0
2011-05-31 10:30:00,21.52,21.56,21.48,21.48,33100.0,18.6813,18.716,18.6466,18.6466,33100.0
2011-05-31 10:35:00,21.49,21.53,21.48,21.48,23300.0,18.6553,18.69,18.6466,18.6466,23300.0
2011-05-31 10:40:00,21.49,21.57,21.49,21.56,11800.0,18.6553,18.7247,18.6553,18.716,11800.0
2011-05-31 10:45:00,21.57,21.63,21.56,21.6,12200.0,18.7247,18.7768,18.716,18.7507,12200.0
2011-05-31 10:50:00,21.61,21.64,21.6,21.62,37700.0,18.7594,18.7855,18.7507,18.7681,37700.0
2011-05-31 10:55:00,21.62,21.62,21.61,21.62,6300.0,18.7681,18.7681,18.7594,18.7681,6300.0
2011-05-31 11:00:00,21.62,21.67,21.61,21.66,29100.0,18.7681,18.8115,18.7594,18.8028,29100.0
2011-05-31 11:05:00,21.67,21.67,21.62,21.63,31100.0,18.8115,18.8115,18.7681,18.7768,31100.0
2011-05-31 11:10:00,21.64,21.65,21.63,21.65,187800.0,18.7855,18.7941,18.7768,18.7941,187800.0
2011-05-31 11:15:00,21.64,21.67,21.64,21.67,19900.0,18.7855,18.8115,18.7855,18.8115,19900.0
2011-05-31 11:20:00,21.68,21.7,21.67,21.69,13400.0,18.8202,18.8376,18.8115,18.8289,13400.0
2011-05-31 11:25:00,21.7,21.7,21.68,21.69,12900.0,18.8376,18.8376,18.8202,18.8289,12900.0
2011-05-31 11:30:00,21.68,21.75,21.68,21.75,17200.0,18.8202,18.881,18.8202,18.881,17200.0
2011-05-31 11:35:00,21.75,21.78,21.75,21.78,35500.0,18.881,18.907,18.881,18.907,35500.0
2011-05-31 11:40:00,21.77,21.8,21.77,21.8,17400.0,18.8983,18.9244,18.8983,18.9244,17400.0
2011-05-31 11:45:00,21.8,21.8,21.79,21.8,5700.0,18.9244,18.9244,18.9157,18.9244,5700.0
2011-05-31 11:50:00,21.79,21.8,21.79,21.8,14000.0,18.9157,18.9244,18.9157,18.9244,14000.0
2011-05-31 11:55:00,21.8,21.8,21.79,21.8,4500.0,18.9244,18.9244,18.9157,18.9244,4500.0
2011-05-31 12:00:00,21.8,21.8,21.75,21.78,32400.0,18.9244,18.9244,18.881,18.907,32400.0
2011-05-31 12:05:00,21.77,21.81,21.77,21.81,20900.0,18.8983,18.933,18.8983,18.933,20900.0
2011-05-31 12:10:00,21.8,21.83,21.8,21.83,17200.0,18.9244,18.9504,18.9244,18.9504,17200.0
2011-05-31 12:15:00,21.83,21.83,21.81,21.82,15200.0,18.9504,18.9504,18.933,18.9417,15200.0
2011-05-31 12:20:00,21.81,21.84,21.81,21.83,17000.0,18.933,18.9591,18.933,18.9504,17000.0
2011-05-31 12:25:00,21.82,21.85,21.82,21.85,6700.0,18.9417,18.9678,18.9417,18.9678,6700.0
2011-05-31 12:30:00,21.85,21.85,21.82,21.82,13200.0,18.9678,18.9678,18.9417,18.9417,13200.0
2011-05-31 12:35:00,21.83,21.83,21.81,21.82,8200.0,18.9504,18.9504,18.933,18.9417,8200.0
2011-05-31 12:40:00,21.82,21.85,21.82,21.85,29400.0,18.9417,18.9678,18.9417,18.9678,29400.0
2011-05-31 12:45:00,21.84,21.86,21.84,21.86,16100.0,18.9591,18.9764,18.9591,18.9764,16100.0
2011-05-31 12:50:00,21.86,21.88,21.85,21.87,12600.0,18.9764,18.9938,18.9678,18.9851,12600.0
2011-05-31 12:55:00,21.87,21.88,21.87,21.88,8700.0,18.9851,18.9938,18.9851,18.9938,8700.0
2011-05-31 13:00:00,21.87,21.87,21.86,21.86,9500.0,18.9851,18.9851,18.9764,18.9764,9500.0
2011-05-31 13:05:00,21.86,21.88,21.86,21.87,17100.0,18.9764,18.9938,18.9764,18.9851,17100.0
2011-05-31 13:10:00,21.86,21.87,21.85,21.86,14300.0,18.9764,18.9851,18.9678,18.9764,14300.0
2011-05-31 13:15:00,21.86,21.87,21.86,21.87,3400.0,18.9764,18.9851,18.9764,18.9851,3400.0
2011-05-31 13:20:00,21.86,21.89,21.86,21.89,13700.0,18.9764,19.0025,18.9764,19.0025,13700.0
2011-05-31 13:25:00,21.89,21.89,21.88,21.89,4300.0,19.0025,19.0025,18.9938,19.0025,4300.0
2011-05-31 13:30:00,21.89,21.89,21.88,21.89,8900.0,19.0025,19.0025,18.9938,19.0025,8900.0
2011-05-31 13:35:00,21.89,21.9,21.88,21.89,15500.0,19.0025,19.0112,18.9938,19.0025,15500.0
2011-05-31 13:40:00,21.89,21.9,21.86,21.86,29800.0,19.0025,19.0112,18.9764,18.9764,29800.0
2011-05-31 13:45:00,21.86,21.87,21.86,21.87,7100.0,18.9764,18.9851,18.9764,18.9851,7100.0
2011-05-31 13:50:00,21.87,21.87,21.86,21.86,7200.0,18.9851,18.9851,18.9764,18.9764,7200.0
2011-05-31 13:55:00,21.86,21.87,21.86,21.86,4700.0,18.9764,18.9851,18.9764,18.9764,4700.0
2011-05-31 14:00:00,21.86,21.88,21.86,21.88,17100.0,18.9764,18.9938,18.9764,18.9938,17100.0
2011-05-31 14:05:00,21.87,21.89,21.87,21.89,22100.0,18.9851,19.0025,18.9851,19.0025,22100.0
2011-05-31 14:10:00,21.89,21.92,21.89,21.9,33800.0,19.0025,19.0285,19.0025,19.0112,33800.0
2011-05-31 14:15:00,21.9,21.91,21.89,21.91,24900.0,19.0112,19.0198,19.0025,19.0198,24900.0
2011-05-31 14:20:00,21.9,21.93,21.9,21.93,27200.0,19.0112,19.0372,19.0112,19.0372,27200.0
2011-05-31 14:25:00,21.93,21.93,21.91,21.91,39900.0,19.0372,19.0372,19.0198,19.0198,39900.0
2011-05-31 14:30:00,21.92,21.92,21.9,21.9,12800.0,19.0285,19.0285,19.0112,19.0112,12800.0
2011-05-31 14:35:00,21.9,21.91,21.9,21.9,11100.0,19.0112,19.0198,19.0112,19.0112,11100.0
2011-05-31 14:40:00,21.9,21.93,21.9,21.92,23300.0,19.0112,19.0372,19.0112,19.0285,23300.0
2011-05-31 14:45:00,21.92,21.92,21.91,21.91,11700.0,19.0285,19.0285,19.0198,19.0198,11700.0
2011-05-31 14:50:00,21.92,21.93,21.91,21.91,20300.0,19.0285,19.0372,19.0198,19.0198,20300.0
2011-05-31 14:55:00,21.92,21.93,21.91,21.92,14800.0,19.0285,19.0372,19.0198,19.0285,14800.0
2011-05-31 15:00:00,21.92,21.93,21.87,21.88,25900.0,19.0285,19.0372,18.9851,18.9938,25900.0
2011-05-31 15:05:00,21.88,21.89,21.87,21.87,19400.0,18.9938,19.0025,18.9851,18.9851,19400.0
2011-05-31 15:10:00,21.88,21.88,21.83,21.85,42800.0,18.9938,18.9938,18.9504,18.9678,42800.0
2011-05-31 15:15:00,21.85,21.87,21.85,21.87,22500.0,18.9678,18.9851,18.9678,18.9851,22500.0
2011-05-31 15:20:00,21.86,21.87,21.86,21.86,15600.0,18.9764,18.9851,18.9764,18.9764,15600.0
2011-05-31 15:25:00,21.87,21.88,21.86,21.87,14700.0,18.9851,18.9938,18.9764,18.9851,14700.0
2011-05-31 15:30:00,21.88,21.88,21.83,21.85,52800.0,18.9938,18.9938,18.9504,18.9678,52800.0
2011-05-31 15:35:00,21.85,21.86,21.84,21.86,18000.0,18.9678,18.9764,18.9591,18.9764,18000.0
2011-05-31 15:40:00,21.86,21.88,21.85,21.88,38600.0,18.9764,18.9938,18.9678,18.9938,38600.0
2011-05-31 15:45:00,21.88,21.95,21.88,21.94,118600.0,18.9938,19.0546,18.9938,19.0459,118600.0
2011-05-31 15:50:00,21.93,21.95,21.91,21.95,96300.0,19.0372,19.0546,19.0198,19.0546,96300.0
2011-05-31 15:55:00,21.95,21.96,21.94,21.96,91300.0,19.0546,19.0633,19.0459,19.0633,91300.0
2011-06-01 09:30:00,21.77,21.88,21.74,21.77,58700.0,18.8983,18.9938,18.8723,18.8983,58700.0
2011-06-01 09:35:00,21.76,21.87,21.76,21.82,12700.0,18.8896,18.9851,18.8896,18.9417,12700.0
2011-06-01 09:40:00,21.83,21.89,21.82,21.85,17700.0,18.9504,19.0025,18.9417,18.9678,17700.0
2011-06-01 09:45:00,21.85,21.86,21.81,21.85,32500.0,18.9678,18.9764,18.933,18.9678,32500.0
2011-06-01 09:50:00,21.85,21.92,21.85,21.92,15200.0,18.9678,19.0285,18.9678,19.0285,15200.0
2011-06-01 09:55:00,21.91,21.91,21.86,21.87,4900.0,19.0198,19.0198,18.9764,18.9851,4900.0
2011-06-01 10:00:00,21.86,21.89,21.75,21.86,118100.0,18.9764,19.0025,18.881,18.9764,118100.0
2011-06-01 10:05:00,21.86,21.94,21.84,21.94,30400.0,18.9764,19.0459,18.9591,19.0459,30400.0
2011-06-01 10:10:00,21.92,21.93,21.85,21.86,35800.0,19.0285,19.0372,18.9678,18.9764,35800.0
2011-06-01 10:15:00,21.86,21.87,21.85,21.86,6500.0,18.9764,18.9851,18.9678,18.9764,6500.0
2011-06-01 10:20:00,21.86,21.88,21.86,21.87,7200.0,18.9764,18.9938,18.9764,18.9851,7200.0
2011-06-01 10:25:00,21.88,21.88,21.79,21.8,51200.0,18.9938,18.9938,18.9157,18.9244,51200.0
2011-06-01 10:30:00,21.8,21.83,21.79,21.82,9200.0,18.9244,18.9504,18.9157,18.9417,9200.0
2011-06-01 10:35:00,21.81,21.83,21.8,21.82,12900.0,18.933,18.9504,18.9244,18.9417,12900.0
2011-06-01 10:40:00,21.82,21.82,21.76,21.76,17200.0,18.9417,18.9417,18.8896,18.8896,17200.0
2011-06-01 10:45:00,21.77,21.77,21.7,21.7,10900.0,18.8983,18.8983,18.8376,18.8376,10900.0
2011-06-01 10:50:00,21.71,21.73,21.66,21.73,30000.0,18.8462,18.8636,18.8028,18.8636,30000.0
2011-06-01 10:55:00,21.72,21.73,21.71,21.72,9200.0,18.8549,18.8636,18.8462,18.8549,9200.0
2011-06-01 11:00:00,21.72,21.72,21.68,21.71,23200.0,18.8549,18.8549,18.8202,18.8462,23200.0
2011-06-01 11:05:00,21.7,21.73,21.7,21.73,11100.0,18.8376,18.8636,18.8376,18.8636,11100.0
2011-06-01 11:10:00,21.74,21.74,21.72,21.72,7600.0,18.8723,18.8723,18.8549,18.8549,7600.0
2011-06-01 11:15:00,21.72,21.73,21.7,21.7,12100.0,18.8549,18.8636,18.8376,18.8376,12100.0
2011-06-01 11:20:00,21.7,21.73,21.7,21.71,8400.0,18.8376,18.8636,18.8376,18.8462,8400.0
2011-06-01 11:25:00,21.71,21.76,21.71,21.76,16100.0,18.8462,18.8896,18.8462,18.8896,16100.0
2011-06-01 11:30:00,21.76,21.76,21.72,21.72,7600.0,18.8896,18.8896,18.8549,18.8549,7600.0
2011-06-01 11:35:00,21.73,21.73,21.7,21.71,6900.0,18.8636,18.8636,18.8376,18.8462,6900.0
2011-06-01 11:40:00,21.7,21.71,21.7,21.7,8500.0,18.8376,18.8462,18.8376,18.8376,8500.0
2011-06-01 11:45:00,21.71,21.71,21.7,21.71,15200.0,18.8462,18.8462,18.8376,18.8462,15200.0
2011-06-01 11:50:00,21.7,21.71,21.7,21.7,8000.0,18.8376,18.8462,18.8376,18.8376,8000.0
2011-06-01 11:55:00,21.71,21.74,21.7,21.73,15600.0,18.8462,18.8723,18.8376,18.8636,15600.0
2011-06-01 12:00:00,21.73,21.74,21.71,21.71,11900.0,18.8636,18.8723,18.8462,18.8462,11900.0
2011-06-01 12:05:00,21.72,21.72,21.66,21.66,21800.0,18.8549,18.8549,18.8028,18.8028,21800.0
2011-06-01 12:10:00,21.66,21.67,21.6,21.6,9800.0,18.8028,18.8115,18.7507,18.7507,9800.0
2011-06-01 12:15:00,21.6,21.61,21.6,21.6,6600.0,18.7507,18.7594,18.7507,18.7507,6600.0
2011-06-01 12:20:00,21.6,21.63,21.58,21.63,25100.0,18.7507,18.7768,18.7334,18.7768,25100.0
2011-06-01 12:25:00,21.63,21.64,21.62,21.63,5900.0,18.7768,18.7855,18.7681,18.7768,5900.0
2011-06-01 12:30:00,21.63,21.66,21.62,21.62,25800.0,18.7768,18.8028,18.7681,18.7681,25800.0
2011-06-01 12:35:00,21.62,21.63,21.62,21.63,9100.0,18.7681,18.7768,18.7681,18.7768,9100.0
2011-06-01 12:40:00,21.63,21.63,21.62,21.63,6900.0,18.7768,18.7768,18.7681,18.7768,6900.0
2011-06-01 12:45:00,21.63,21.64,21.62,21.63,9700.0,18.7768,18.7855,18.7681,18.7768,9700.0
2011-06-01 12:50:00,21.64,21.67,21.63,21.66,20900.0,18.7855,18.8115,18.7768,18.8028,20900.0
2011-06-01 12:55:00,21.67,21.67,21.64,21.65,12300.0,18.8115,18.8115,18.7855,18.7941,12300.0
2011-06-01 13:00:00,21.65,21.69,21.65,21.69,8900.0,18.7941,18.8289,18.7941,18.8289,8900.0
2011-06-01 13:05:00,21.69,21.7,21.68,21.69,19800.0,18.8289,18.8376,18.8202,18.8289,19800.0
2011-06-01 13:10:00,21.69,21.69,21.67,21.68,27800.0,18.8289,18.8289,18.8115,18.8202,27800.0
2011-06-01 13:15:00,21.69,21.7,21.67,21.68,18900.0,18.8289,18.8376,18.8115,18.8202,18900.0
2011-06-01 13:20:00,21.68,21.69,21.67,21.68,20000.0,18.8202,18.8289,18.8115,18.8202,20000.0
2011-06-01 13:25:00,21.68,21.73,21.67,21.72,50800.0,18.8202,18.8636,18.8115,18.8549,50800.0
2011-06-01 13:30:00,21.72,21.74,21.72,21.73,7500.0,18.8549,18.8723,18.8549,18.8636,7500.0
2011-06-01 13:35:00,21.73,21.75,21.71,21.75,17500.0,18.8636,18.881,18.8462,18.881,17500.0
2011-06-01 13:40:00,21.75,21.75,21.74,21.75,7600.0,18.881,18.881,18.8723,18.881,7600.0
2011-06-01 13:45:00,21.75,21.75,21.74,21.75,6700.0,18.881,18.881,18.8723,18.881,6700.0
2011-06-01 13:50:00,21.75,21.78,21.74,21.78,22200.0,18.881,18.907,18.8723,18.907,22200.0
2011-06-01 13:55:00,21.77,21.82,21.77,21.82,12500.0,18.8983,18.9417,18.8983,18.9417,12500.0
2011-06-01 14:00:00,21.81,21.81,21.77,21.77,39000.0,18.933,18.933,18.8983,18.8983,39000.0
2011-06-01 14:05:00,21.77,21.78,21.77,21.78,17200.0,18.8983,18.907,18.8983,18.907,17200.0
2011-06-01 14:10:00,21.78,21.78,21.76,21.77,23900.0,18.907,18.907,18.8896,18.8983,23900.0
2011-06-01 14:15:00,21.78,21.81,21.76,21.81,18200.0,18.907,18.933,18.8896,18.933,18200.0
2011-06-01 14:20:00,21.81,21.81,21.78,21.79,13900.0,18.933,18.933,18.907,18.9157,13900.0
2011-06-01 14:25:00,21.78,21.79,21.77,21.77,14300.0,18.907,18.9157,18.8983,18.8983,14300.0
2011-06-01 14:30:00,21.78,21.78,21.74,21.76,55500.0,18.907,18.907,18.8723,18.8896,55500.0
2011-06-01 14:35:00,21.75,21.76,21.74,21.76,17800.0,18.881,18.8896,18.8723,18.8896,17800.0
2011-06-01 14:40:00,21.75,21.76,21.75,21.75,10400.0,18.881,18.8896,18.881,18.881,10400.0
2011-06-01 14:45:00,21.76,21.77,21.72,21.76,38400.0,18.8896,18.8983,18.8549,18.8896,38400.0
2011-06-01 14:50:00,21.76,21.77,21.75,21.77,11100.0,18.8896,18.8983,18.881,18.8983,11100.0
2011-06-01 14:55:00,21.77,21.77,21.76,21.77,23000.0,18.8983,18.8983,18.8896,18.8983,23000.0
2011-06-01 15:00:00,21.76,21.77,21.75,21.76,28700.0,18.8896,18.8983,18.881,18.8896,28700.0
2011-06-01 15:05:00,21.75,21.78,21.75,21.76,34900.0,18.881,18.907,18.881,18.8896,34900.0
2011-06-01 15:10:00,21.76,21.76,21.71,21.72,43800.0,18.8896,18.8896,18.8462,18.8549,43800.0
2011-06-01 15:15:00,21.71,21.72,21.69,21.7,36600.0,18.8462,18.8549,18.8289,18.8376,36600.0
2011-06-01 15:20:00,21.69,21.7,21.63,21.65,77700.0,18.8289,18.8376,18.7768,18.7941,77700.0
2011-06-01 15:25:00,21.66,21.7,21.66,21.7,50400.0,18.8028,18.8376,18.8028,18.8376,50400.0
2011-06-01 15:30:00,21.71,21.73,21.69,21.72,41700.0,18.8462,18.8636,18.8289,18.8549,41700.0
2011-06-01 15:35:00,21.73,21.73,21.72,21.72,26800.0,18.8636,18.8636,18.8549,18.8549,26800.0
2011-06-01 15:40:00,21.73,21.73,21.68,21.69,87000.0,18.8636,18.8636,18.8202,18.8289,87000.0
2011-06-01 15:45:00,21.7,21.72,21.69,21.71,116800.0,18.8376,18.8549,18.8289,18.8462,116800.0
2011-06-01 15:50:00,21.71,21.71,21.68,21.71,65400.0,18.8462,18.8462,18.8202,18.8462,65400.0
2011-06-01 15:55:00,21.71,21.71,21.68,21.71,120500.0,18.8462,18.8462,18.8202,18.8462,120500.0
2011-06-02 09:30:00,21.59,21.64,21.53,21.53,22700.0,18.7421,18.7855,18.69,18.69,22700.0
2011-06-02 09:35:00,21.54,21.61,21.52,21.61,22300.0,18.6987,18.7594,18.6813,18.7594,22300.0
2011-06-02 09:40:00,21.61,21.61,21.49,21.49,25900.0,18.7594,18.7594,18.6553,18.6553,25900.0
2011-06-02 09:45:00,21.49,21.54,21.46,21.52,15700.0,18.6553,18.6987,18.6292,18.6813,15700.0
2011-06-02 09:50:00,21.52,21.55,21.51,21.52,7300.0,18.6813,18.7073,18.6726,18.6813,7300.0
2011-06-02 09:55:00,21.51,21.54,21.5,21.54,5500.0,18.6726,18.6987,18.6639,18.6987,5500.0
2011-06-02 10:00:00,21.54,21.59,21.51,21.56,20400.0,18.6987,18.7421,18.6726,18.716,20400.0
2011-06-02 10:05:00,21.58,21.58,21.51,21.52,8000.0,18.7334,18.7334,18.6726,18.6813,8000.0
2011-06-02 10:10:00,21.51,21.55,21.48,21.5,20800.0,18.6726,18.7073,18.6466,18.6639,20800.0
2011-06-02 10:15:00,21.5,21.5,21.45,21.45,8800.0,18.6639,18.6639,18.6205,18.6205,8800.0
2011-06-02 10:20:00,21.45,21.46,21.44,21.45,10400.0,18.6205,18.6292,18.6118,18.6205,10400.0
2011-06-02 10:25:00,21.44,21.48,21.43,21.48,5100.0,18.6118,18.6466,18.6032,18.6466,5100.0
2011-06-02 10:30:00,21.48,21.49,21.45,21.48,6300.0,18.6466,18.6553,18.6205,18.6466,6300.0
2011-06-02 10:35:00,21.49,21.49,21.47,21.49,2400.0,18.6553,18.6553,18.6379,18.6553,2400.0
2011-06-02 10:40:00,21.51,21.55,21.51,21.53,7700.0,18.6726,18.7073,18.6726,18.69,7700.0
2011-06-02 10:45:00,21.52,21.52,21.49,21.5,6000.0,18.6813,18.6813,18.6553,18.6639,6000.0
2011-06-02 10:50:00,21.5,21.52,21.49,21.5,3900.0,18.6639,18.6813,18.6553,18.6639,3900.0
2011-06-02 10:55:00,21.49,21.5,21.47,21.48,5800.0,18.6553,18.6639,18.6379,18.6466,5800.0
2011-06-02 11:00:00,21.48,21.55,21.47,21.55,21700.0,18.6466,18.7073,18.6379,18.7073,21700.0
2011-06-02 11:05:00,21.55,21.55,21.49,21.5,9900.0,18.7073,18.7073,18.6553,18.6639,9900.0
2011-06-02 11:10:00,21.51,21.52,21.47,21.47,11700.0,18.6726,18.6813,18.6379,18.6379,11700.0
2011-06-02 11:15:00,21.47,21.47,21.44,21.44,6300.0,18.6379,18.6379,18.6118,18.6118,6300.0
2011-06-02 11:20:00,21.44,21.44,21.39,21.42,13500.0,18.6118,18.6118,18.5684,18.5945,13500.0
2011-06-02 11:25:00,21.42,21.42,21.4,21.4,3500.0,18.5945,18.5945,18.5771,18.5771,3500.0
2011-06-02 11:30:00,21.41,21.41,21.38,21.39,24000.0,18.5858,18.5858,18.5598,18.5684,24000.0
2011-06-02 11:35:00,21.39,21.41,21.38,21.39,8700.0,18.5684,18.5858,18.5598,18.5684,8700.0
2011-06-02 11:40:00,21.39,21.4,21.38,21.38,15300.0,18.5684,18.5771,18.5598,18.5598,15300.0
2011-06-02 11:45:00,21.38,21.39,21.34,21.36,16200.0,18.5598,18.5684,18.525,18.5424,16200.0
2011-06-02 11:50:00,21.37,21.38,21.34,21.34,12100.0,18.5511,18.5598,18.525,18.525,12100.0
2011-06-02 11:55:00,21.35,21.38,21.35,21.38,4900.0,18.5337,18.5598,18.5337,18.5598,4900.0
2011-06-02 12:00:00,21.37,21.37,21.31,21.31,17500.0,18.5511,18.5511,18.499,18.499,17500.0
2011-06-02 12:05:00,21.32,21.32,21.28,21.28,8100.0,18.5077,18.5077,18.473,18.473,8100.0
2011-06-02 12:10:00,21.28,21.3,21.28,21.29,14500.0,18.473,18.4903,18.473,18.4816,14500.0
2011-06-02 12:15:00,21.3,21.31,21.28,21.28,12800.0,18.4903,18.499,18.473,18.473,12800.0
2011-06-02 12:20:00,21.28,21.29,21.28,21.28,16200.0,18.473,18.4816,18.473,18.473,16200.0
2011-06-02 12:25:00,21.28,21.28,21.24,21.24,10300.0,18.473,18.473,18.4382,18.4382,10300.0
2011-06-02 12:30:00,21.24,21.25,21.24,21.24,4100.0,18.4382,18.4469,18.4382,18.4382,4100.0
2011-06-02 12:35:00,21.24,21.24,21.18,21.18,31400.0,18.4382,18.4382,18.3861,18.3861,31400.0
2011-06-02 12:40:00,21.18,21.25,21.18,21.25,12400.0,18.3861,18.4469,18.3861,18.4469,12400.0
2011-06-02 12:45:00,21.25,21.27,21.25,21.27,5400.0,18.4469,18.4643,18.4469,18.4643,5400.0
2011-06-02 12:50:00,21.28,21.31,21.28,21.29,7600.0,18.473,18.499,18.473,18.4816,7600.0
2011-06-02 12:55:00,21.29,21.29,21.26,21.27,4900.0,18.4816,18.4816,18.4556,18.4643,4900.0
2011-06-02 13:00:00,21.27,21.28,21.26,21.27,6500.0,18.4643,18.473,18.4556,18.4643,6500.0
2011-06-02 13:05:00,21.27,21.3,21.27,21.27,9600.0,18.4643,18.4903,18.4643,18.4643,9600.0
2011-06-02 13:10:00,21.27,21.27,21.22,21.22,11800.0,18.4643,18.4643,18.4209,18.4209,11800.0
2011-06-02 13:15:00,21.22,21.25,21.22,21.24,14200.0,18.4209,18.4469,18.4209,18.4382,14200.0
2011-06-02 13:20:00,21.25,21.27,21.25,21.25,7700.0,18.4469,18.4643,18.4469,18.4469,7700.0
2011-06-02 13:25:00,21.25,21.28,21.23,21.28,26800.0,18.4469,18.473,18.4295,18.473,26800.0
2011-06-02 13:30:00,21.27,21.28,21.23,21.25,20000.0,18.4643,18.473,18.4295,18.4469,20000.0
2011-06-02 13:35:00,21.25,21.25,21.23,21.23,3300.0,18.4469,18.4469,18.4295,18.4295,3300.0
2011-06-02 13:40:00,21.23,21.26,21.23,21.26,19200.0,18.4295,18.4556,18.4295,18.4556,19200.0
2011-06-02 13:45:00,21.26,21.26,21.25,21.26,3300.0,18.4556,18.4556,18.4469,18.4556,3300.0
2011-06-02 13:50:00,21.25,21.26,21.22,21.25,21300.0,18.4469,18.4556,18.4209,18.4469,21300.0
2011-06-02 13:55:00,21.24,21.28,21.24,21.27,9700.0,18.4382,18.473,18.4382,18.4643,9700.0
2011-06-02 14:00:00,21.28,21.3,21.27,21.28,12100.0,18.473,18.4903,18.4643,18.473,12100.0
2011-06-02 14:05:00,21.27,21.28,21.26,21.27,10500.0,18.4643,18.473,18.4556,18.4643,10500.0
2011-06-02 14:10:00,21.27,21.29,21.27,21.28,18000.0,18.4643,18.4816,18.4643,18.473,18000.0
2011-06-02 14:15:00,21.29,21.3,21.21,21.24,23700.0,18.4816,18.4903,18.4122,18.4382,23700.0
2011-06-02 14:20:00,21.23,21.24,21.21,21.21,11500.0,18.4295,18.4382,18.4122,18.4122,11500.0
2011-06-02 14:25:00,21.21,21.24,21.21,21.21,12600.0,18.4122,18.4382,18.4122,18.4122,12600.0
2011-06-02 14:30:00,21.22,21.24,21.21,21.23,17100.0,18.4209,18.4382,18.4122,18.4295,17100.0
2011-06-02 14:35:00,21.24,21.24,21.23,21.24,7900.0,18.4382,18.4382,18.4295,18.4382,7900.0
2011-06-02 14:40:00,21.24,21.24,21.23,21.23,13100.0,18.4382,18.4382,18.4295,18.4295,13100.0
2011-06-02 14:45:00,21.23,21.26,21.21,21.26,20000.0,18.4295,18.4556,18.4122,18.4556,20000.0
2011-06-02 14:50:00,21.26,21.26,21.25,21.25,10400.0,18.4556,18.4556,18.4469,18.4469,10400.0
2011-06-02 14:55:00,21.26,21.26,21.25,21.26,6300.0,18.4556,18.4556,18.4469,18.4556,6300.0
2011-06-02 15:00:00,21.26,21.28,21.25,21.28,17000.0,18.4556,18.473,18.4469,18.473,17000.0
2011-06-02 15:05:00,21.28,21.28,21.27,21.28,6500.0,18.473,18.473,18.4643,18.473,6500.0
2011-06-02 15:10:00,21.27,21.28,21.26,21.26,10600.0,18.4643,18.473,18.4556,18.4556,10600.0
2011-06-02 15:15:00,21.27,21.27,21.24,21.25,11900.0,18.4643,18.4643,18.4382,18.4469,11900.0
2011-06-02 15:20:00,21.24,21.31,21.23,21.31,29800.0,18.4382,18.499,18.4295,18.499,29800.0
2011-06-02 15:25:00,21.3,21.31,21.29,21.3,18400.0,18.4903,18.499,18.4816,18.4903,18400.0
2011-06-02 15:30:00,21.3,21.31,21.29,21.3,39300.0,18.4903,18.499,18.4816,18.4903,39300.0
2011-06-02 15:35:00,21.3,21.3,21.26,21.28,32200.0,18.4903,18.4903,18.4556,18.473,32200.0
2011-06-02 15:40:00,21.28,21.3,21.26,21.26,25700.0,18.473,18.4903,18.4556,18.4556,25700.0
2011-06-02 15:45:00,21.26,21.26,21.24,21.24,32000.0,18.4556,18.4556,18.4382,18.4382,32000.0
2011-06-02 15:50:00,21.24,21.24,21.22,21.23,44800.0,18.4382,18.4382,18.4209,18.4295,44800.0
2011-06-02 15:55:00,21.23,21.26,21.21,21.25,98000.0,18.4295,18.4556,18.4122,18.4469,98000.0
2011-06-03 09:30:00,20.97,21.03,20.9,21.03,22700.0,18.2038,18.2559,18.1431,18.2559,22700.0
2011-06-03 09:35:00,21.03,21.05,20.99,21.05,8900.0,18.2559,18.2733,18.2212,18.2733,8900.0
2011-06-03 09:40:00,21.04,21.05,20.96,20.97,37900.0,18.2646,18.2733,18.1952,18.2038,37900.0
2011-06-03 09:45:00,20.98,20.98,20.93,20.93,12100.0,18.2125,18.2125,18.1691,18.1691,12100.0
2011-06-03 09:50:00,20.92,20.98,20.91,20.95,39900.0,18.1604,18.2125,18.1518,18.1865,39900.0
2011-06-03 09:55:00,20.94,20.97,20.93,20.94,14700.0,18.1778,18.2038,18.1691,18.1778,14700.0
2011-06-03 10:00:00,20.94,20.99,20.93,20.97,16500.0,18.1778,18.2212,18.1691,18.2038,16500.0
2011-06-03 10:05:00,20.97,20.98,20.92,20.93,17900.0,18.2038,18.2125,18.1604,18.1691,17900.0
2011-06-03 10:10:00,20.94,20.95,20.88,20.88,25200.0,18.1778,18.1865,18.1257,18.1257,25200.0
2011-06-03 10:15:00,20.88,20.9,20.88,20.9,12700.0,18.1257,18.1431,18.1257,18.1431,12700.0
2011-06-03 10:20:00,20.9,20.9,20.86,20.87,19500.0,18.1431,18.1431,18.1084,18.117,19500.0
2011-06-03 10:25:00,20.87,20.94,20.87,20.91,20100.0,18.117,18.1778,18.117,18.1518,20100.0
2011-06-03 10:30:00,20.91,20.96,20.89,20.89,16700.0,18.1518,18.1952,18.1344,18.1344,16700.0
2011-06-03 10:35:00,20.89,20.94,20.88,20.94,28200.0,18.1344,18.1778,18.1257,18.1778,28200.0
2011-06-03 10:40:00,20.93,20.96,20.91,20.95,84500.0,18.1691,18.1952,18.1518,18.1865,84500.0
2011-06-03 10:45:00,20.94,20.94,20.91,20.91,36100.0,18.1778,18.1778,18.1518,18.1518,36100.0
2011-06-03 10:50:00,20.91,20.92,20.88,20.88,8900.0,18.1518,18.1604,18.1257,18.1257,8900.0
2011-06-03 10:55:00,20.88,20.88,20.82,20.84,24300.0,18.1257,18.1257,18.0736,18.091,24300.0
2011-06-03 11:00:00,20.86,20.9,20.86,20.89,23800.0,18.1084,18.1431,18.1084,18.1344,23800.0
2011-06-03 11:05:00,20.89,20.89,20.81,20.81,29100.0,18.1344,18.1344,18.065,18.065,29100.0
2011-06-03 11:10:00,20.82,20.84,20.82,20.83,10100.0,18.0736,18.091,18.0736,18.0823,10100.0
2011-06-03 11:15:00,20.84,20.86,20.81,20.83,33500.0,18.091,18.1084,18.065,18.0823,33500.0
2011-06-03 11:20:00,20.83,20.93,20.83,20.9,30500.0,18.0823,18.1691,18.0823,18.1431,30500.0
2011-06-03 11:25:00,20.89,20.89,20.84,20.85,17100.0,18.1344,18.1344,18.091,18.0997,17100.0
2011-06-03 11:30:00,20.85,20.88,20.85,20.86,15100.0,18.0997,18.1257,18.0997,18.1084,15100.0
2011-06-03 11:35:00,20.87,20.88,20.85,20.86,19400.0,18.117,18.1257,18.0997,18.1084,19400.0
2011-06-03 11:40:00,20.86,20.89,20.85,20.88,11000.0,18.1084,18.1344,18.0997,18.1257,11000.0
2011-06-03 11:45:00,20.89,20.92,20.87,20.92,10000.0,18.1344,18.1604,18.117,18.1604,10000.0
2011-06-03 11:50:00,20.91,20.92,20.89,20.9,18100.0,18.1518,18.1604,18.1344,18.1431,18100.0
2011-06-03 11:55:00,20.9,20.94,20.9,20.92,23300.0,18.1431,18.1778,18.1431,18.1604,23300.0
2011-06-03 12:00:00,20.93,20.95,20.92,20.92,10900.0,18.1691,18.1865,18.1604,18.1604,10900.0
2011-06-03 12:05:00,20.91,20.92,20.89,20.91,15400.0,18.1518,18.1604,18.1344,18.1518,15400.0
2011-06-03 12:10:00,20.9,20.92,20.9,20.91,7100.0,18.1431,18.1604,18.1431,18.1518,7100.0
2011-06-03 12:15:00,20.91,20.94,20.91,20.93,6000.0,18.1518,18.1778,18.1518,18.1691,6000.0
2011-06-03 12:20:00,20.94,20.96,20.93,20.95,16700.0,18.1778,18.1952,18.1691,18.1865,16700.0
2011-06-03 12:25:00,20.95,20.96,20.95,20.95,1700.0,18.1865,18.1952,18.1865,18.1865,1700.0
2011-06-03 12:30:00,20.95,20.98,20.95,20.98,8500.0,18.1865,18.2125,18.1865,18.2125,8500.0
2011-06-03 12:35:00,20.98,20.98,20.94,20.95,16500.0,18.2125,18.2125,18.1778,18.1865,16500.0
2011-06-03 12:40:00,20.96,20.96,20.94,20.94,9500.0,18.1952,18.1952,18.1778,18.1778,9500.0
2011-06-03 12:45:00,20.95,20.98,20.95,20.97,25300.0,18.1865,18.2125,18.1865,18.2038,25300.0
2011-06-03 12:50:00,20.97,20.97,20.93,20.93,13100.0,18.2038,18.2038,18.1691,18.1691,13100.0
2011-06-03 12:55:00,20.92,20.93,20.89,20.89,6700.0,18.1604,18.1691,18.1344,18.1344,6700.0
2011-06-03 13:00:00,20.89,20.91,20.89,20.9,8400.0,18.1344,18.1518,18.1344,18.1431,8400.0
2011-06-03 13:05:00,20.9,20.96,20.9,20.95,27400.0,18.1431,18.1952,18.1431,18.1865,27400.0
2011-06-03 13:10:00,20.96,20.97,20.95,20.97,6500.0,18.1952,18.2038,18.1865,18.2038,6500.0
2011-06-03 13:15:00,20.96,20.99,20.96,20.97,13300.0,18.1952,18.2212,18.1952,18.2038,13300.0
2011-06-03 13:20:00,20.97,20.97,20.93,20.94,26900.0,18.2038,18.2038,18.1691,18.1778,26900.0
2011-06-03 13:25:00,20.93,20.95,20.93,20.95,11600.0,18.1691,18.1865,18.1691,18.1865,11600.0
2011-06-03 13:30:00,20.94,20.96,20.94,20.96,4300.0,18.1778,18.1952,18.1778,18.1952,4300.0
2011-06-03 13:35:00,20.96,20.97,20.96,20.96,4500.0,18.1952,18.2038,18.1952,18.1952,4500.0
2011-06-03 13:40:00,20.96,20.97,20.96,20.96,4600.0,18.1952,18.2038,18.1952,18.1952,4600.0
2011-06-03 13:45:00,20.96,20.97,20.95,20.95,8000.0,18.1952,18.2038,18.1865,18.1865,8000.0
2011-06-03 13:50:00,20.96,20.96,20.95,20.95,2800.0,18.1952,18.1952,18.1865,18.1865,2800.0
2011-06-03 13:55:00,20.96,20.96,20.93,20.94,50300.0,18.1952,18.1952,18.1691,18.1778,50300.0
2011-06-03 14:00:00,20.93,20.96,20.92,20.95,35400.0,18.1691,18.1952,18.1604,18.1865,35400.0
2011-06-03 14:05:00,20.96,20.96,20.94,20.94,22800.0,18.1952,18.1952,18.1778,18.1778,22800.0
2011-06-03 14:10:00,20.94,20.94,20.92,20.93,17300.0,18.1778,18.1778,18.1604,18.1691,17300.0
2011-06-03 14:15:00,20.93,20.95,20.93,20.94,13600.0,18.1691,18.1865,18.1691,18.1778,13600.0
2011-06-03 14:20:00,20.94,20.94,20.91,20.91,17100.0,18.1778,18.1778,18.1518,18.1518,17100.0
2011-06-03 14:25:00,20.91,20.94,20.91,20.92,12600.0,18.1518,18.1778,18.1518,18.1604,12600.0
2011-06-03 14:30:00,20.91,20.92,20.9,20.91,16900.0,18.1518,18.1604,18.1431,18.1518,16900.0
2011-06-03 14:35:00,20.91,20.92,20.89,20.89,14600.0,18.1518,18.1604,18.1344,18.1344,14600.0
2011-06-03 14:40:00,20.9,20.91,20.88,20.9,11300.0,18.1431,18.1518,18.1257,18.1431,11300.0
2011-06-03 14:45:00,20.9,20.92,20.9,20.91,5800.0,18.1431,18.1604,18.1431,18.1518,5800.0
2011-06-03 14:50:00,20.91,20.93,20.91,20.93,16000.0,18.1518,18.1691,18.1518,18.1691,16000.0
2011-06-03 14:55:00,20.94,20.94,20.87,20.87,30000.0,18.1778,18.1778,18.117,18.117,30000.0
2011-06-03 15:00:00,20.87,20.91,20.86,20.9,26400.0,18.117,18.1518,18.1084,18.1431,26400.0
2011-06-03 15:05:00,20.89,20.89,20.86,20.87,21700.0,18.1344,18.1344,18.1084,18.117,21700.0
2011-06-03 15:10:00,20.86,20.88,20.84,20.87,23900.0,18.1084,18.1257,18.091,18.117,23900.0
2011-06-03 15:15:00,20.87,20.89,20.85,20.85,19000.0,18.117,18.1344,18.0997,18.0997,19000.0
2011-06-03 15:20:00,20.85,20.88,20.85,20.87,15000.0,18.0997,18.1257,18.0997,18.117,15000.0
2011-06-03 15:25:00,20.88,20.88,20.87,20.88,11500.0,18.1257,18.1257,18.117,18.1257,11500.0
2011-06-03 15:30:00,20.87,20.9,20.87,20.89,37500.0,18.117,18.1431,18.117,18.1344,37500.0
2011-06-03 15:35:00,20.9,20.91,20.88,20.9,41100.0,18.1431,18.1518,18.1257,18.1431,41100.0
2011-06-03 15:40:00,20.9,20.92,20.89,20.89,38600.0,18.1431,18.1604,18.1344,18.1344,38600.0
2011-06-03 15:45:00,20.89,20.9,20.87,20.88,45300.0,18.1344,18.1431,18.117,18.1257,45300.0
2011-06-03 15:50:00,20.87,20.88,20.83,20.83,70100.0,18.117,18.1257,18.0823,18.0823,70100.0
2011-06-03 15:55:00,20.83,20.88,20.83,20.88,92800.0,18.0823,18.1257,18.0823,18.1257,92800.0
2011-06-06 09:30:00,21.24,21.24,21.01,21.08,110500.0,18.4382,18.4382,18.2386,18.2993,110500.0
2011-06-06 09:35:00,21.08,21.32,21.08,21.32,36100.0,18.2993,18.5077,18.2993,18.5077,36100.0
2011-06-06 09:40:00,21.33,21.37,21.28,21.36,32900.0,18.5164,18.5511,18.473,18.5424,32900.0
2011-06-06 09:45:00,21.35,21.36,21.23,21.24,12400.0,18.5337,18.5424,18.4295,18.4382,12400.0
2011-06-06 09:50:00,21.23,21.24,21.12,21.12,10300.0,18.4295,18.4382,18.3341,18.3341,10300.0
2011-06-06 09:55:00,21.12,21.12,21.06,21.1,29400.0,18.3341,18.3341,18.282,18.3167,29400.0
2011-06-06 10:00:00,21.11,21.16,21.08,21.13,24800.0,18.3254,18.3688,18.2993,18.3427,24800.0
2011-06-06 10:05:00,21.13,21.13,21.05,21.06,15300.0,18.3427,18.3427,18.2733,18.282,15300.0
2011-06-06 10:10:00,21.06,21.1,21.05,21.1,18500.0,18.282,18.3167,18.2733,18.3167,18500.0
2011-06-06 10:15:00,21.1,21.12,21.1,21.11,22200.0,18.3167,18.3341,18.3167,18.3254,22200.0
2011-06-06 10:20:00,21.11,21.18,21.1,21.17,25100.0,18.3254,18.3861,18.3167,18.3775,25100.0
2011-06-06 10:25:00,21.18,21.23,21.17,21.22,14800.0,18.3861,18.4295,18.3775,18.4209,14800.0
2011-06-06 10:30:00,21.22,21.24,21.2,21.2,15600.0,18.4209,18.4382,18.4035,18.4035,15600.0
2011-06-06 10:35:00,21.2,21.21,21.19,21.2,11100.0,18.4035,18.4122,18.3948,18.4035,11100.0
2011-06-06 10:40:00,21.2,21.21,21.16,21.16,10000.0,18.4035,18.4122,18.3688,18.3688,10000.0
2011-06-06 10:45:00,21.16,21.18,21.13,21.18,18100.0,18.3688,18.3861,18.3427,18.3861,18100.0
2011-06-06 10:50:00,21.19,21.19,21.16,21.16,7500.0,18.3948,18.3948,18.3688,18.3688,7500.0
2011-06-06 10:55:00,21.16,21.17,21.16,21.16,11900.0,18.3688,18.3775,18.3688,18.3688,11900.0
2011-06-06 11:00:00,21.16,21.18,21.16,21.18,9700.0,18.3688,18.3861,18.3688,18.3861,9700.0
2011-06-06 11:05:00,21.18,21.21,21.18,21.18,16800.0,18.3861,18.4122,18.3861,18.3861,16800.0
2011-06-06 11:10:00,21.18,21.21,21.18,21.19,9400.0,18.3861,18.4122,18.3861,18.3948,9400.0
2011-06-06 11:15:00,21.18,21.19,21.14,21.16,15600.0,18.3861,18.3948,18.3514,18.3688,15600.0
2011-06-06 11:20:00,21.17,21.19,21.17,21.17,13700.0,18.3775,18.3948,18.3775,18.3775,13700.0
2011-06-06 11:25:00,21.17,21.19,21.16,21.19,8600.0,18.3775,18.3948,18.3688,18.3948,8600.0
2011-06-06 11:30:00,21.19,21.2,21.17,21.2,11700.0,18.3948,18.4035,18.3775,18.4035,11700.0
2011-06-06 11:35:00,21.2,21.23,21.2,21.21,14300.0,18.4035,18.4295,18.4035,18.4122,14300.0
2011-06-06 11:40:00,21.2,21.23,21.2,21.2,7900.0,18.4035,18.4295,18.4035,18.4035,7900.0
2011-06-06 11:45:00,21.21,21.22,21.21,21.21,9600.0,18.4122,18.4209,18.4122,18.4122,9600.0
2011-06-06 11:50:00,21.21,21.22,21.21,21.21,7200.0,18.4122,18.4209,18.4122,18.4122,7200.0
2011-06-06 11:55:00,21.22,21.24,21.22,21.23,12700.0,18.4209,18.4382,18.4209,18.4295,12700.0
2011-06-06 12:00:00,21.23,21.24,21.22,21.23,10500.0,18.4295,18.4382,18.4209,18.4295,10500.0
2011-06-06 12:05:00,21.23,21.25,21.22,21.25,7000.0,18.4295,18.4469,18.4209,18.4469,7000.0
2011-06-06 12:10:00,21.25,21.27,21.24,21.25,12100.0,18.4469,18.4643,18.4382,18.4469,12100.0
2011-06-06 12:15:00,21.26,21.26,21.25,21.25,2500.0,18.4556,18.4556,18.4469,18.4469,2500.0
2011-06-06 12:20:00,21.25,21.25,21.23,21.24,6100.0,18.4469,18.4469,18.4295,18.4382,6100.0
2011-06-06 12:25:00,21.25,21.25,21.24,21.25,1700.0,18.4469,18.4469,18.4382,18.4469,1700.0
2011-06-06 12:30:00,21.24,21.25,21.2,21.22,9900.0,18.4382,18.4469,18.4035,18.4209,9900.0
2011-06-06 12:35:00,21.22,21.22,21.19,21.19,5900.0,18.4209,18.4209,18.3948,18.3948,5900.0
2011-06-06 12:40:00,21.19,21.19,21.17,21.17,6700.0,18.3948,18.3948,18.3775,18.3775,6700.0
2011-06-06 12:45:00,21.16,21.16,21.14,21.14,1800.0,18.3688,18.3688,18.3514,18.3514,1800.0
2011-06-06 12:50:00,21.15,21.15,21.14,21.15,7100.0,18.3601,18.3601,18.3514,18.3601,7100.0
2011-06-06 12:55:00,21.14,21.15,21.14,21.15,4400.0,18.3514,18.3601,18.3514,18.3601,4400.0
2011-06-06 13:00:00,21.14,21.14,21.13,21.13,3900.0,18.3514,18.3514,18.3427,18.3427,3900.0
2011-06-06 13:05:00,21.13,21.14,21.12,21.12,3300.0,18.3427,18.3514,18.3341,18.3341,3300.0
2011-06-06 13:10:00,21.13,21.16,21.13,21.16,12600.0,18.3427,18.3688,18.3427,18.3688,12600.0
2011-06-06 13:15:00,21.16,21.17,21.15,21.15,3300.0,18.3688,18.3775,18.3601,18.3601,3300.0
2011-06-06 13:20:00,21.15,21.15,21.12,21.12,3100.0,18.3601,18.3601,18.3341,18.3341,3100.0
2011-06-06 13:25:00,21.12,21.12,21.1,21.11,5000.0,18.3341,18.3341,18.3167,18.3254,5000.0
2011-06-06 13:30:00,21.1,21.11,21.06,21.07,19200.0,18.3167,18.3254,18.282,18.2907,19200.0
2011-06-06 13:35:00,21.06,21.1,21.06,21.1,7600.0,18.282,18.3167,18.282,18.3167,7600.0
2011-06-06 13:40:00,21.09,21.1,21.05,21.05,15500.0,18.308,18.3167,18.2733,18.2733,15500.0
2011-06-06 13:45:00,21.05,21.09,21.05,21.08,14600.0,18.2733,18.308,18.2733,18.2993,14600.0
2011-06-06 13:50:00,21.08,21.08,21.07,21.08,2200.0,18.2993,18.2993,18.2907,18.2993,2200.0
2011-06-06 13:55:00,21.07,21.07,21.05,21.05,2400.0,18.2907,18.2907,18.2733,18.2733,2400.0
2011-06-06 14:00:00,21.06,21.1,21.06,21.09,12500.0,18.282,18.3167,18.282,18.308,12500.0
2011-06-06 14:05:00,21.08,21.1,21.07,21.09,4600.0,18.2993,18.3167,18.2907,18.308,4600.0
2011-06-06 14:10:00,21.09,21.1,21.08,21.09,4100.0,18.308,18.3167,18.2993,18.308,4100.0
2011-06-06 14:15:00,21.09,21.09,21.08,21.08,3400.0,18.308,18.308,18.2993,18.2993,3400.0
2011-06-06 14:20:00,21.09,21.09,21.07,21.08,5300.0,18.308,18.308,18.2907,18.2993,5300.0
2011-06-06 14:25:00,21.08,21.08,21.05,21.05,8900.0,18.2993,18.2993,18.2733,18.2733,8900.0
2011-06-06 14:30:00,21.05,21.06,21.04,21.05,7400.0,18.2733,18.282,18.2646,18.2733,7400.0
2011-06-06 14:35:00,21.06,21.06,21.03,21.03,4800.0,18.282,18.282,18.2559,18.2559,4800.0
2011-06-06 14:40:00,21.04,21.07,21.03,21.05,17400.0,18.2646,18.2907,18.2559,18.2733,17400.0
2011-06-06 14:45:00,21.06,21.06,21.0,21.02,27400.0,18.282,18.282,18.2299,18.2472,27400.0
2011-06-06 14:50:00,21.02,21.03,20.98,20.98,26500.0,18.2472,18.2559,18.2125,18.2125,26500.0
2011-06-06 14:55:00,20.98,20.99,20.98,20.98,2700.0,18.2125,18.2212,18.2125,18.2125,2700.0
2011-06-06 15:00:00,20.98,21.01,20.97,20.98,19000.0,18.2125,18.2386,18.2038,18.2125,19000.0
2011-06-06 15:05:00,20.99,20.99,20.95,20.95,11200.0,18.2212,18.2212,18.1865,18.1865,11200.0
2011-06-06 15:10:00,20.95,20.96,20.91,20.92,21400.0,18.1865,18.1952,18.1518,18.1604,21400.0
2011-06-06 15:15:00,20.93,20.93,20.92,20.92,6100.0,18.1691,18.1691,18.1604,18.1604,6100.0
2011-06-06 15:20:00,20.93,20.93,20.9,20.92,23000.0,18.1691,18.1691,18.1431,18.1604,23000.0
2011-06-06 15:25:00,20.92,20.93,20.91,20.92,18300.0,18.1604,18.1691,18.1518,18.1604,18300.0
2011-06-06 15:30:00,20.92,20.96,20.92,20.95,20800.0,18.1604,18.1952,18.1604,18.1865,20800.0
2011-06-06 15:35:00,20.94,20.95,20.92,20.93,16800.0,18.1778,18.1865,18.1604,18.1691,16800.0
2011-06-06 15:40:00,20.93,20.95,20.92,20.95,33200.0,18.1691,18.1865,18.1604,18.1865,33200.0
2011-06-06 15:45:00,20.95,20.98,20.92,20.92,84300.0,18.1865,18.2125,18.1604,18.1604,84300.0
2011-06-06 15:50:00,20.93,20.93,20.89,20.91,67900.0,18.1691,18.1691,18.1344,18.1518,67900.0
2011-06-06 15:55:00,20.91,20.91,20.87,20.87,125500.0,18.1518,18.1518,18.117,18.117,125500.0
2011-06-07 09:30:00,21.48,21.5,21.22,21.35,127400.0,18.6466,18.6639,18.4209,18.5337,127400.0
2011-06-07 09:35:00,21.35,21.35,21.29,21.3,28000.0,18.5337,18.5337,18.4816,18.4903,28000.0
2011-06-07 09:40:00,21.3,21.31,21.25,21.31,16600.0,18.4903,18.499,18.4469,18.499,16600.0
2011-06-07 09:45:00,21.28,21.3,21.23,21.27,27800.0,18.473,18.4903,18.4295,18.4643,27800.0
2011-06-07 09:50:00,21.28,21.28,21.19,21.19,18400.0,18.473,18.473,18.3948,18.3948,18400.0
2011-06-07 09:55:00,21.2,21.2,21.11,21.11,33600.0,18.4035,18.4035,18.3254,18.3254,33600.0
2011-06-07 10:00:00,21.11,21.23,21.1,21.23,24200.0,18.3254,18.4295,18.3167,18.4295,24200.0
2011-06-07 10:05:00,21.22,21.26,21.21,21.24,31200.0,18.4209,18.4556,18.4122,18.4382,31200.0
2011-06-07 10:10:00,21.24,21.29,21.23,21.26,20600.0,18.4382,18.4816,18.4295,18.4556,20600.0
2011-06-07 10:15:00,21.27,21.29,21.27,21.27,15500.0,18.4643,18.4816,18.4643,18.4643,15500.0
2011-06-07 10:20:00,21.28,21.31,21.27,21.29,20700.0,18.473,18.499,18.4643,18.4816,20700.0
2011-06-07 10:25:00,21.29,21.32,21.29,21.31,37100.0,18.4816,18.5077,18.4816,18.499,37100.0
2011-06-07 10:30:00,21.32,21.34,21.31,21.34,20100.0,18.5077,18.525,18.499,18.525,20100.0
2011-06-07 10:35:00,21.34,21.35,21.31,21.35,12600.0,18.525,18.5337,18.499,18.5337,12600.0
2011-06-07 10:40:00,21.35,21.35,21.31,21.32,13200.0,18.5337,18.5337,18.499,18.5077,13200.0
2011-06-07 10:45:00,21.31,21.32,21.31,21.31,9000.0,18.499,18.5077,18.499,18.499,9000.0
2011-06-07 10:50:00,21.31,21.35,21.31,21.34,59900.0,18.499,18.5337,18.499,18.525,59900.0
2011-06-07 10:55:00,21.34,21.35,21.34,21.35,5700.0,18.525,18.5337,18.525,18.5337,5700.0
2011-06-07 11:00:00,21.35,21.36,21.33,21.36,39400.0,18.5337,18.5424,18.5164,18.5424,39400.0
2011-06-07 11:05:00,21.36,21.39,21.35,21.38,27100.0,18.5424,18.5684,18.5337,18.5598,27100.0
2011-06-07 11:10:00,21.38,21.39,21.37,21.38,11900.0,18.5598,18.5684,18.5511,18.5598,11900.0
2011-06-07 11:15:00,21.38,21.38,21.37,21.37,1700.0,18.5598,18.5598,18.5511,18.5511,1700.0
2011-06-07 11:20:00,21.37,21.38,21.36,21.37,9600.0,18.5511,18.5598,18.5424,18.5511,9600.0
2011-06-07 11:25:00,21.36,21.36,21.34,21.36,5700.0,18.5424,18.5424,18.525,18.5424,5700.0
2011-06-07 11:30:00,21.35,21.36,21.33,21.33,9300.0,18.5337,18.5424,18.5164,18.5164,9300.0
2011-06-07 11:35:00,21.33,21.35,21.33,21.35,12700.0,18.5164,18.5337,18.5164,18.5337,12700.0
2011-06-07 11:40:00,21.35,21.35,21.32,21.32,7900.0,18.5337,18.5337,18.5077,18.5077,7900.0
2011-06-07 11:45:00,21.33,21.33,21.31,21.32,45100.0,18.5164,18.5164,18.499,18.5077,45100.0
2011-06-07 11:50:00,21.31,21.33,21.31,21.31,11400.0,18.499,18.5164,18.499,18.499,11400.0
2011-06-07 11:55:00,21.32,21.35,21.3,21.35,19600.0,18.5077,18.5337,18.4903,18.5337,19600.0
2011-06-07 12:00:00,21.35,21.36,21.33,21.33,4000.0,18.5337,18.5424,18.5164,18.5164,4000.0
2011-06-07 12:05:00,21.34,21.35,21.33,21.35,6300.0,18.525,18.5337,18.5164,18.5337,6300.0
2011-06-07 12:10:00,21.35,21.35,21.34,21.35,5100.0,18.5337,18.5337,18.525,18.5337,5100.0
2011-06-07 12:15:00,21.34,21.35,21.32,21.35,14700.0,18.525,18.5337,18.5077,18.5337,14700.0
2011-06-07 12:20:00,21.34,21.35,21.34,21.35,5300.0,18.525,18.5337,18.525,18.5337,5300.0
2011-06-07 12:25:00,21.35,21.39,21.35,21.36,14100.0,18.5337,18.5684,18.5337,18.5424,14100.0
2011-06-07 12:30:00,21.36,21.36,21.34,21.34,8200.0,18.5424,18.5424,18.525,18.525,8200.0
2011-06-07 12:35:00,21.34,21.35,21.34,21.35,9300.0,18.525,18.5337,18.525,18.5337,9300.0
2011-06-07 12:40:00,21.34,21.35,21.32,21.34,18200.0,18.525,18.5337,18.5077,18.525,18200.0
2011-06-07 12:45:00,21.34,21.36,21.34,21.35,14800.0,18.525,18.5424,18.525,18.5337,14800.0
2011-06-07 12:50:00,21.35,21.38,21.34,21.38,15400.0,18.5337,18.5598,18.525,18.5598,15400.0
2011-06-07 12:55:00,21.37,21.41,21.37,21.41,10800.0,18.5511,18.5858,18.5511,18.5858,10800.0
2011-06-07 13:00:00,21.4,21.41,21.4,21.41,6900.0,18.5771,18.5858,18.5771,18.5858,6900.0
2011-06-07 13:05:00,21.41,21.44,21.4,21.43,27700.0,18.5858,18.6118,18.5771,18.6032,27700.0
2011-06-07 13:10:00,21.44,21.48,21.42,21.44,34700.0,18.6118,18.6466,18.5945,18.6118,34700.0
2011-06-07 13:15:00,21.45,21.45,21.42,21.45,26900.0,18.6205,18.6205,18.5945,18.6205,26900.0
2011-06-07 13:20:00,21.44,21.45,21.43,21.44,20600.0,18.6118,18.6205,18.6032,18.6118,20600.0
2011-06-07 13:25:00,21.45,21.45,21.44,21.44,5600.0,18.6205,18.6205,18.6118,18.6118,5600.0
2011-06-07 13:30:00,21.45,21.45,21.44,21.45,3000.0,18.6205,18.6205,18.6118,18.6205,3000.0
2011-06-07 13:35:00,21.45,21.48,21.45,21.46,31900.0,18.6205,18.6466,18.6205,18.6292,31900.0
2011-06-07 13:40:00,21.46,21.47,21.45,21.45,6500.0,18.6292,18.6379,18.6205,18.6205,6500.0
2011-06-07 13:45:00,21.46,21.46,21.45,21.45,21600.0,18.6292,18.6292,18.6205,18.6205,21600.0
2011-06-07 13:50:00,21.46,21.46,21.44,21.46,15900.0,18.6292,18.6292,18.6118,18.6292,15900.0
2011-06-07 13:55:00,21.45,21.46,21.45,21.46,4100.0,18.6205,18.6292,18.6205,18.6292,4100.0
2011-06-07 14:00:00,21.46,21.46,21.45,21.46,13000.0,18.6292,18.6292,18.6205,18.6292,13000.0
2011-06-07 14:05:00,21.45,21.49,21.45,21.48,20700.0,18.6205,18.6553,18.6205,18.6466,20700.0
2011-06-07 14:10:00,21.49,21.49,21.47,21.48,24000.0,18.6553,18.6553,18.6379,18.6466,24000.0
2011-06-07 14:15:00,21.48,21.51,21.48,21.5,17000.0,18.6466,18.6726,18.6466,18.6639,17000.0
2011-06-07 14:20:00,21.5,21.51,21.49,21.49,22500.0,18.6639,18.6726,18.6553,18.6553,22500.0
2011-06-07 14:25:00,21.49,21.49,21.46,21.47,11800.0,18.6553,18.6553,18.6292,18.6379,11800.0
2011-06-07 14:30:00,21.47,21.48,21.43,21.45,21600.0,18.6379,18.6466,18.6032,18.6205,21600.0
2011-06-07 14:35:00,21.45,21.45,21.43,21.44,15100.0,18.6205,18.6205,18.6032,18.6118,15100.0
2011-06-07 14:40:00,21.44,21.45,21.43,21.45,8100.0,18.6118,18.6205,18.6032,18.6205,8100.0
2011-06-07 14:45:00,21.45,21.47,21.44,21.44,17300.0,18.6205,18.6379,18.6118,18.6118,17300.0
2011-06-07 14:50:00,21.44,21.44,21.41,21.41,7300.0,18.6118,18.6118,18.5858,18.5858,7300.0
2011-06-07 14:55:00,21.41,21.43,21.39,21.42,25100.0,18.5858,18.6032,18.5684,18.5945,25100.0
2011-06-07 15:00:00,21.43,21.44,21.42,21.44,44200.0,18.6032,18.6118,18.5945,18.6118,44200.0
2011-06-07 15:05:00,21.45,21.46,21.4,21.4,20300.0,18.6205,18.6292,18.5771,18.5771,20300.0
2011-06-07 15:10:00,21.4,21.41,21.4,21.4,7400.0,18.5771,18.5858,18.5771,18.5771,7400.0
2011-06-07 15:15:00,21.4,21.41,21.39,21.39,8700.0,18.5771,18.5858,18.5684,18.5684,8700.0
2011-06-07 15:20:00,21.39,21.4,21.36,21.38,18000.0,18.5684,18.5771,18.5424,18.5598,18000.0
2011-06-07 15:25:00,21.38,21.39,21.37,21.37,31900.0,18.5598,18.5684,18.5511,18.5511,31900.0
2011-06-07 15:30:00,21.37,21.37,21.34,21.35,45100.0,18.5511,18.5511,18.525,18.5337,45100.0
2011-06-07 15:35:00,21.35,21.36,21.34,21.35,15100.0,18.5337,18.5424,18.525,18.5337,15100.0
2011-06-07 15:40:00,21.34,21.35,21.26,21.28,36400.0,18.525,18.5337,18.4556,18.473,36400.0
2011-06-07 15:45:00,21.28,21.31,21.25,21.26,83500.0,18.473,18.499,18.4469,18.4556,83500.0
2011-06-07 15:50:00,21.26,21.3,21.23,21.26,128400.0,18.4556,18.4903,18.4295,18.4556,128400.0
2011-06-07 15:55:00,21.27,21.27,21.22,21.23,103900.0,18.4643,18.4643,18.4209,18.4295,103900.0
2011-06-08 09:30:00,21.15,21.19,21.1,21.14,25100.0,18.3601,18.3948,18.3167,18.3514,25100.0
2011-06-08 09:35:00,21.14,21.16,21.1,21.12,20400.0,18.3514,18.3688,18.3167,18.3341,20400.0
2011-06-08 09:40:00,21.13,21.14,21.12,21.12,6200.0,18.3427,18.3514,18.3341,18.3341,6200.0
2011-06-08 09:45:00,21.12,21.12,21.08,21.12,29700.0,18.3341,18.3341,18.2993,18.3341,29700.0
2011-06-08 09:50:00,21.12,21.12,21.11,21.11,5800.0,18.3341,18.3341,18.3254,18.3254,5800.0
2011-06-08 09:55:00,21.11,21.12,21.06,21.06,13500.0,18.3254,18.3341,18.282,18.282,13500.0
2011-06-08 10:00:00,21.06,21.1,21.06,21.08,17200.0,18.282,18.3167,18.282,18.2993,17200.0
2011-06-08 10:05:00,21.08,21.09,21.04,21.06,11400.0,18.2993,18.308,18.2646,18.282,11400.0
2011-06-08 10:10:00,21.05,21.08,21.04,21.07,9800.0,18.2733,18.2993,18.2646,18.2907,9800.0
2011-06-08 10:15:00,21.07,21.09,21.04,21.04,11200.0,18.2907,18.308,18.2646,18.2646,11200.0
2011-06-08 10:20:00,21.04,21.07,21.04,21.05,5100.0,18.2646,18.2907,18.2646,18.2733,5100.0
2011-06-08 10:25:00,21.05,21.08,21.02,21.07,21100.0,18.2733,18.2993,18.2472,18.2907,21100.0
2011-06-08 10:30:00,21.07,21.08,21.04,21.06,19100.0,18.2907,18.2993,18.2646,18.282,19100.0
2011-06-08 10:35:00,21.07,21.13,21.07,21.13,14700.0,18.2907,18.3427,18.2907,18.3427,14700.0
2011-06-08 10:40:00,21.12,21.18,21.12,21.18,10000.0,18.3341,18.3861,18.3341,18.3861,10000.0
2011-06-08 10:45:00,21.18,21.21,21.16,21.18,25400.0,18.3861,18.4122,18.3688,18.3861,25400.0
2011-06-08 10:50:00,21.19,21.19,21.13,21.15,7500.0,18.3948,18.3948,18.3427,18.3601,7500.0
2011-06-08 10:55:00,21.14,21.15,21.09,21.14,18200.0,18.3514,18.3601,18.308,18.3514,18200.0
2011-06-08 11:00:00,21.13,21.19,21.13,21.19,16000.0,18.3427,18.3948,18.3427,18.3948,16000.0
2011-06-08 11:05:00,21.18,21.22,21.18,21.21,14800.0,18.3861,18.4209,18.3861,18.4122,14800.0
2011-06-08 11:10:00,21.2,21.2,21.14,21.14,16100.0,18.4035,18.4035,18.3514,18.3514,16100.0
2011-06-08 11:15:00,21.13,21.14,21.11,21.11,7200.0,18.3427,18.3514,18.3254,18.3254,7200.0
2011-06-08 11:20:00,21.11,21.12,21.11,21.12,5900.0,18.3254,18.3341,18.3254,18.3341,5900.0
2011-06-08 11:25:00,21.11,21.12,21.09,21.09,9300.0,18.3254,18.3341,18.308,18.308,9300.0
2011-06-08 11:30:00,21.1,21.15,21.1,21.13,16700.0,18.3167,18.3601,18.3167,18.3427,16700.0
2011-06-08 11:35:00,21.14,21.15,21.11,21.11,16900.0,18.3514,18.3601,18.3254,18.3254,16900.0
2011-06-08 11:40:00,21.11,21.11,21.08,21.1,7800.0,18.3254,18.3254,18.2993,18.3167,7800.0
2011-06-08 11:45:00,21.11,21.14,21.11,21.13,22900.0,18.3254,18.3514,18.3254,18.3427,22900.0
2011-06-08 11:50:00,21.12,21.14,21.12,21.14,21600.0,18.3341,18.3514,18.3341,18.3514,21600.0
2011-06-08 11:55:00,21.13,21.17,21.13,21.16,25800.0,18.3427,18.3775,18.3427,18.3688,25800.0
2011-06-08 12:00:00,21.17,21.2,21.17,21.2,25800.0,18.3775,18.4035,18.3775,18.4035,25800.0
2011-06-08 12:05:00,21.19,21.2,21.18,21.19,13400.0,18.3948,18.4035,18.3861,18.3948,13400.0
2011-06-08 12:10:00,21.2,21.2,21.18,21.18,7300.0,18.4035,18.4035,18.3861,18.3861,7300.0
2011-06-08 12:15:00,21.19,21.19,21.16,21.17,15000.0,18.3948,18.3948,18.3688,18.3775,15000.0
2011-06-08 12:20:00,21.17,21.18,21.15,21.15,10100.0,18.3775,18.3861,18.3601,18.3601,10100.0
2011-06-08 12:25:00,21.16,21.18,21.15,21.16,17000.0,18.3688,18.3861,18.3601,18.3688,17000.0
2011-06-08 12:30:00,21.17,21.17,21.15,21.15,13300.0,18.3775,18.3775,18.3601,18.3601,13300.0
2011-06-08 12:35:00,21.14,21.17,21.12,21.17,24500.0,18.3514,18.3775,18.3341,18.3775,24500.0
2011-06-08 12:40:00,21.17,21.17,21.13,21.14,17100.0,18.3775,18.3775,18.3427,18.3514,17100.0
2011-06-08 12:45:00,21.14,21.15,21.12,21.15,18000.0,18.3514,18.3601,18.3341,18.3601,18000.0
2011-06-08 12:50:00,21.14,21.16,21.13,21.13,9400.0,18.3514,18.3688,18.3427,18.3427,9400.0
2011-06-08 12:55:00,21.13,21.17,21.13,21.16,25400.0,18.3427,18.3775,18.3427,18.3688,25400.0
2011-06-08 13:00:00,21.16,21.17,21.14,21.14,20300.0,18.3688,18.3775,18.3514,18.3514,20300.0
2011-06-08 13:05:00,21.14,21.16,21.14,21.14,13400.0,18.3514,18.3688,18.3514,18.3514,13400.0
2011-06-08 13:10:00,21.14,21.16,21.14,21.15,17800.0,18.3514,18.3688,18.3514,18.3601,17800.0
2011-06-08 13:15:00,21.15,21.16,21.14,21.16,18600.0,18.3601,18.3688,18.3514,18.3688,18600.0
2011-06-08 13:20:00,21.16,21.16,21.13,21.14,14000.0,18.3688,18.3688,18.3427,18.3514,14000.0
2011-06-08 13:25:00,21.14,21.16,21.13,21.15,21100.0,18.3514,18.3688,18.3427,18.3601,21100.0
2011-06-08 13:30:00,21.15,21.16,21.11,21.14,18000.0,18.3601,18.3688,18.3254,18.3514,18000.0
2011-06-08 13:35:00,21.14,21.16,21.13,21.14,17500.0,18.3514,18.3688,18.3427,18.3514,17500.0
2011-06-08 13:40:00,21.14,21.15,21.13,21.15,21900.0,18.3514,18.3601,18.3427,18.3601,21900.0
2011-06-08 13:45:00,21.14,21.16,21.14,21.14,27000.0,18.3514,18.3688,18.3514,18.3514,27000.0
2011-06-08 13:50:00,21.14,21.15,21.14,21.15,2100.0,18.3514,18.3601,18.3514,18.3601,2100.0
2011-06-08 13:55:00,21.14,21.14,21.1,21.13,31100.0,18.3514,18.3514,18.3167,18.3427,31100.0
2011-06-08 14:00:00,21.14,21.17,21.12,21.15,21200.0,18.3514,18.3775,18.3341,18.3601,21200.0
2011-06-08 14:05:00,21.14,21.18,21.12,21.14,29300.0,18.3514,18.3861,18.3341,18.3514,29300.0
2011-06-08 14:10:00,21.13,21.14,21.1,21.13,21800.0,18.3427,18.3514,18.3167,18.3427,21800.0
2011-06-08 14:15:00,21.12,21.16,21.11,21.14,18600.0,18.3341,18.3688,18.3254,18.3514,18600.0
2011-06-08 14:20:00,21.14,21.14,21.1,21.12,24300.0,18.3514,18.3514,18.3167,18.3341,24300.0
2011-06-08 14:25:00,21.12,21.15,21.11,21.14,22700.0,18.3341,18.3601,18.3254,18.3514,22700.0
2011-06-08 14:30:00,21.14,21.19,21.14,21.19,18900.0,18.3514,18.3948,18.3514,18.3948,18900.0
2011-06-08 14:35:00,21.18,21.22,21.18,21.21,35200.0,18.3861,18.4209,18.3861,18.4122,35200.0
2011-06-08 14:40:00,21.21,21.25,21.21,21.24,27100.0,18.4122,18.4469,18.4122,18.4382,27100.0
2011-06-08 14:45:00,21.23,21.26,21.22,21.22,49500.0,18.4295,18.4556,18.4209,18.4209,49500.0
2011-06-08 14:50:00,21.21,21.24,21.21,21.23,69800.0,18.4122,18.4382,18.4122,18.4295,69800.0
2011-06-08 14:55:00,21.24,21.24,21.22,21.23,40100.0,18.4382,18.4382,18.4209,18.4295,40100.0
2011-06-08 15:00:00,21.23,21.23,21.21,21.23,17300.0,18.4295,18.4295,18.4122,18.4295,17300.0
2011-06-08 15:05:00,21.23,21.23,21.21,21.21,8700.0,18.4295,18.4295,18.4122,18.4122,8700.0
2011-06-08 15:10:00,21.22,21.24,21.21,21.22,36200.0,18.4209,18.4382,18.4122,18.4209,36200.0
2011-06-08 15:15:00,21.23,21.23,21.18,21.19,25100.0,18.4295,18.4295,18.3861,18.3948,25100.0
2011-06-08 15:20:00,21.19,21.2,21.17,21.17,23500.0,18.3948,18.4035,18.3775,18.3775,23500.0
2011-06-08 15:25:00,21.18,21.18,21.13,21.15,41800.0,18.3861,18.3861,18.3427,18.3601,41800.0
2011-06-08 15:30:00,21.16,21.2,21.15,21.16,39600.0,18.3688,18.4035,18.3601,18.3688,39600.0
2011-06-08 15:35:00,21.16,21.19,21.13,21.13,81600.0,18.3688,18.3948,18.3427,18.3427,81600.0
2011-06-08 15:40:00,21.14,21.16,21.12,21.15,32300.0,18.3514,18.3688,18.3341,18.3601,32300.0
2011-06-08 15:45:00,21.15,21.2,21.15,21.18,43300.0,18.3601,18.4035,18.3601,18.3861,43300.0
2011-06-08 15:50:00,21.17,21.18,21.14,21.14,29500.0,18.3775,18.3861,18.3514,18.3514,29500.0
2011-06-08 15:55:00,21.15,21.17,21.14,21.15,94600.0,18.3601,18.3775,18.3514,18.3601,94600.0
2011-06-09 09:30:00,21.28,21.28,21.15,21.18,19800.0,18.473,18.473,18.3601,18.3861,19800.0
2011-06-09 09:35:00,21.17,21.18,21.07,21.07,3800.0,18.3775,18.3861,18.2907,18.2907,3800.0
2011-06-09 09:40:00,21.07,21.12,21.06,21.08,10400.0,18.2907,18.3341,18.282,18.2993,10400.0
2011-06-09 09:45:00,21.09,21.09,21.06,21.06,8600.0,18.308,18.308,18.282,18.282,8600.0
2011-06-09 09:50:00,21.06,21.11,21.04,21.11,7900.0,18.282,18.3254,18.2646,18.3254,7900.0
2011-06-09 09:55:00,21.12,21.15,21.11,21.15,6900.0,18.3341,18.3601,18.3254,18.3601,6900.0
2011-06-09 10:00:00,21.15,21.24,21.14,21.23,17000.0,18.3601,18.4382,18.3514,18.4295,17000.0
2011-06-09 10:05:00,21.22,21.22,21.18,21.2,7100.0,18.4209,18.4209,18.3861,18.4035,7100.0
2011-06-09 10:10:00,21.2,21.26,21.2,21.26,4700.0,18.4035,18.4556,18.4035,18.4556,4700.0
2011-06-09 10:15:00,21.25,21.27,21.22,21.22,8500.0,18.4469,18.4643,18.4209,18.4209,8500.0
2011-06-09 10:20:00,21.22,21.22,21.18,21.18,7300.0,18.4209,18.4209,18.3861,18.3861,7300.0
2011-06-09 10:25:00,21.18,21.23,21.18,21.22,8000.0,18.3861,18.4295,18.3861,18.4209,8000.0
2011-06-09 10:30:00,21.21,21.26,21.2,21.25,9700.0,18.4122,18.4556,18.4035,18.4469,9700.0
2011-06-09 10:35:00,21.26,21.3,21.25,21.3,6200.0,18.4556,18.4903,18.4469,18.4903,6200.0
2011-06-09 10:40:00,21.29,21.29,21.23,21.23,11400.0,18.4816,18.4816,18.4295,18.4295,11400.0
2011-06-09 10:45:00,21.23,21.26,21.22,21.26,5500.0,18.4295,18.4556,18.4209,18.4556,5500.0
2011-06-09 10:50:00,21.26,21.28,21.26,21.26,7000.0,18.4556,18.473,18.4556,18.4556,7000.0
2011-06-09 10:55:00,21.26,21.29,21.25,21.28,7900.0,18.4556,18.4816,18.4469,18.473,7900.0
2011-06-09 11:00:00,21.28,21.29,21.26,21.28,8700.0,18.473,18.4816,18.4556,18.473,8700.0
2011-06-09 11:05:00,21.28,21.31,21.27,21.27,13100.0,18.473,18.499,18.4643,18.4643,13100.0
2011-06-09 11:10:00,21.27,21.29,21.27,21.29,4500.0,18.4643,18.4816,18.4643,18.4816,4500.0
2011-06-09 11:15:00,21.29,21.33,21.29,21.33,6800.0,18.4816,18.5164,18.4816,18.5164,6800.0
2011-06-09 11:20:00,21.33,21.33,21.32,21.32,7500.0,18.5164,18.5164,18.5077,18.5077,7500.0
2011-06-09 11:25:00,21.32,21.32,21.28,21.32,15200.0,18.5077,18.5077,18.473,18.5077,15200.0
2011-06-09 11:30:00,21.32,21.35,21.32,21.32,10400.0,18.5077,18.5337,18.5077,18.5077,10400.0
2011-06-09 11:35:00,21.31,21.35,21.3,21.33,22400.0,18.499,18.5337,18.4903,18.5164,22400.0
2011-06-09 11:40:00,21.33,21.34,21.3,21.3,10300.0,18.5164,18.525,18.4903,18.4903,10300.0
2011-06-09 11:45:00,21.3,21.35,21.3,21.35,7000.0,18.4903,18.5337,18.4903,18.5337,7000.0
2011-06-09 11:50:00,21.36,21.43,21.36,21.42,22800.0,18.5424,18.6032,18.5424,18.5945,22800.0
2011-06-09 11:55:00,21.42,21.42,21.4,21.4,13400.0,18.5945,18.5945,18.5771,18.5771,13400.0
2011-06-09 12:00:00,21.4,21.4,21.36,21.37,19000.0,18.5771,18.5771,18.5424,18.5511,19000.0
2011-06-09 12:05:00,21.37,21.4,21.36,21.39,10200.0,18.5511,18.5771,18.5424,18.5684,10200.0
2011-06-09 12:10:00,21.39,21.43,21.39,21.43,14000.0,18.5684,18.6032,18.5684,18.6032,14000.0
2011-06-09 12:15:00,21.43,21.43,21.41,21.42,6300.0,18.6032,18.6032,18.5858,18.5945,6300.0
2011-06-09 12:20:00,21.42,21.42,21.39,21.41,13700.0,18.5945,18.5945,18.5684,18.5858,13700.0
2011-06-09 12:25:00,21.41,21.41,21.39,21.39,5500.0,18.5858,18.5858,18.5684,18.5684,5500.0
2011-06-09 12:30:00,21.4,21.41,21.39,21.4,12000.0,18.5771,18.5858,18.5684,18.5771,12000.0
2011-06-09 12:35:00,21.4,21.4,21.37,21.37,8100.0,18.5771,18.5771,18.5511,18.5511,8100.0
2011-06-09 12:40:00,21.37,21.39,21.36,21.39,7800.0,18.5511,18.5684,18.5424,18.5684,7800.0
2011-06-09 12:45:00,21.38,21.41,21.38,21.39,11000.0,18.5598,18.5858,18.5598,18.5684,11000.0
2011-06-09 12:50:00,21.4,21.41,21.38,21.41,12600.0,18.5771,18.5858,18.5598,18.5858,12600.0
2011-06-09 12:55:00,21.41,21.42,21.39,21.4,10600.0,18.5858,18.5945,18.5684,18.5771,10600.0
2011-06-09 13:00:00,21.4,21.4,21.37,21.38,15500.0,18.5771,18.5771,18.5511,18.5598,15500.0
2011-06-09 13:05:00,21.38,21.39,21.37,21.39,10300.0,18.5598,18.5684,18.5511,18.5684,10300.0
2011-06-09 13:10:00,21.39,21.4,21.38,21.39,26300.0,18.5684,18.5771,18.5598,18.5684,26300.0
2011-06-09 13:15:00,21.39,21.39,21.38,21.39,6900.0,18.5684,18.5684,18.5598,18.5684,6900.0
2011-06-09 13:20:00,21.39,21.39,21.38,21.38,2900.0,18.5684,18.5684,18.5598,18.5598,2900.0
2011-06-09 13:25:00,21.38,21.39,21.36,21.36,8600.0,18.5598,18.5684,18.5424,18.5424,8600.0
2011-06-09 13:30:00,21.37,21.37,21.36,21.36,3900.0,18.5511,18.5511,18.5424,18.5424,3900.0
2011-06-09 13:35:00,21.37,21.38,21.35,21.36,18500.0,18.5511,18.5598,18.5337,18.5424,18500.0
2011-06-09 13:40:00,21.36,21.36,21.35,21.36,10400.0,18.5424,18.5424,18.5337,18.5424,10400.0
2011-06-09 13:45:00,21.36,21.37,21.35,21.35,8800.0,18.5424,18.5511,18.5337,18.5337,8800.0
2011-06-09 13:50:00,21.36,21.38,21.36,21.37,11200.0,18.5424,18.5598,18.5424,18.5511,11200.0
2011-06-09 13:55:00,21.37,21.39,21.36,21.38,9800.0,18.5511,18.5684,18.5424,18.5598,9800.0
2011-06-09 14:00:00,21.37,21.4,21.37,21.4,8600.0,18.5511,18.5771,18.5511,18.5771,8600.0
2011-06-09 14:05:00,21.4,21.4,21.39,21.4,2800.0,18.5771,18.5771,18.5684,18.5771,2800.0
2011-06-09 14:10:00,21.4,21.42,21.39,21.41,5700.0,18.5771,18.5945,18.5684,18.5858,5700.0
2011-06-09 14:15:00,21.42,21.42,21.41,21.42,4300.0,18.5945,18.5945,18.5858,18.5945,4300.0
2011-06-09 14:20:00,21.41,21.42,21.4,21.41,9100.0,18.5858,18.5945,18.5771,18.5858,9100.0
2011-06-09 14:25:00,21.4,21.41,21.4,21.4,6100.0,18.5771,18.5858,18.5771,18.5771,6100.0
2011-06-09 14:30:00,21.41,21.41,21.4,21.4,12600.0,18.5858,18.5858,18.5771,18.5771,12600.0
2011-06-09 14:35:00,21.4,21.41,21.4,21.41,4800.0,18.5771,18.5858,18.5771,18.5858,4800.0
2011-06-09 14:40:00,21.41,21.43,21.4,21.43,61900.0,18.5858,18.6032,18.5771,18.6032,61900.0
2011-06-09 14:45:00,21.43,21.43,21.41,21.42,25800.0,18.6032,18.6032,18.5858,18.5945,25800.0
2011-06-09 14:50:00,21.42,21.42,21.39,21.42,105900.0,18.5945,18.5945,18.5684,18.5945,105900.0
2011-06-09 14:55:00,21.42,21.42,21.38,21.41,38200.0,18.5945,18.5945,18.5598,18.5858,38200.0
2011-06-09 15:00:00,21.41,21.41,21.39,21.4,30500.0,18.5858,18.5858,18.5684,18.5771,30500.0
2011-06-09 15:05:00,21.41,21.41,21.39,21.4,64900.0,18.5858,18.5858,18.5684,18.5771,64900.0
2011-06-09 15:10:00,21.4,21.4,21.38,21.38,52900.0,18.5771,18.5771,18.5598,18.5598,52900.0
2011-06-09 15:15:00,21.39,21.39,21.35,21.35,15800.0,18.5684,18.5684,18.5337,18.5337,15800.0
2011-06-09 15:20:00,21.35,21.36,21.34,21.34,12200.0,18.5337,18.5424,18.525,18.525,12200.0
2011-06-09 15:25:00,21.34,21.34,21.31,21.31,17800.0,18.525,18.525,18.499,18.499,17800.0
2011-06-09 15:30:00,21.31,21.32,21.29,21.29,23000.0,18.499,18.5077,18.4816,18.4816,23000.0
2011-06-09 15:35:00,21.29,21.3,21.25,21.29,48200.0,18.4816,18.4903,18.4469,18.4816,48200.0
2011-06-09 15:40:00,21.29,21.3,21.26,21.3,57900.0,18.4816,18.4903,18.4556,18.4903,57900.0
2011-06-09 15:45:00,21.29,21.3,21.26,21.29,85700.0,18.4816,18.4903,18.4556,18.4816,85700.0
2011-06-09 15:50:00,21.29,21.29,21.26,21.27,58400.0,18.4816,18.4816,18.4556,18.4643,58400.0
2011-06-09 15:55:00,21.27,21.27,21.25,21.25,141300.0,18.4643,18.4643,18.4469,18.4469,141300.0
2011-06-10 09:30:00,21.17,21.28,21.14,21.26,21300.0,18.3775,18.473,18.3514,18.4556,21300.0
2011-06-10 09:35:00,21.27,21.27,21.21,21.24,14600.0,18.4643,18.4643,18.4122,18.4382,14600.0
2011-06-10 09:40:00,21.24,21.25,21.22,21.25,12700.0,18.4382,18.4469,18.4209,18.4469,12700.0
2011-06-10 09:45:00,21.25,21.25,21.2,21.21,9700.0,18.4469,18.4469,18.4035,18.4122,9700.0
2011-06-10 09:50:00,21.21,21.21,21.02,21.12,81200.0,18.4122,18.4122,18.2472,18.3341,81200.0
2011-06-10 09:55:00,21.12,21.12,21.05,21.07,10900.0,18.3341,18.3341,18.2733,18.2907,10900.0
2011-06-10 10:00:00,21.08,21.11,21.06,21.1,12200.0,18.2993,18.3254,18.282,18.3167,12200.0
2011-06-10 10:05:00,21.09,21.1,21.05,21.05,11100.0,18.308,18.3167,18.2733,18.2733,11100.0
2011-06-10 10:10:00,21.05,21.12,21.05,21.12,16900.0,18.2733,18.3341,18.2733,18.3341,16900.0
2011-06-10 10:15:00,21.11,21.15,21.11,21.14,4800.0,18.3254,18.3601,18.3254,18.3514,4800.0
2011-06-10 10:20:00,21.15,21.15,21.12,21.13,19700.0,18.3601,18.3601,18.3341,18.3427,19700.0
2011-06-10 10:25:00,21.12,21.18,21.12,21.17,14800.0,18.3341,18.3861,18.3341,18.3775,14800.0
2011-06-10 10:30:00,21.16,21.17,21.13,21.16,16300.0,18.3688,18.3775,18.3427,18.3688,16300.0
2011-06-10 10:35:00,21.15,21.16,21.15,21.16,10800.0,18.3601,18.3688,18.3601,18.3688,10800.0
2011-06-10 10:40:00,21.16,21.16,21.12,21.16,18200.0,18.3688,18.3688,18.3341,18.3688,18200.0
2011-06-10 10:45:00,21.16,21.16,21.1,21.15,15300.0,18.3688,18.3688,18.3167,18.3601,15300.0
2011-06-10 10:50:00,21.15,21.19,21.11,21.13,37700.0,18.3601,18.3948,18.3254,18.3427,37700.0
2011-06-10 10:55:00,21.13,21.16,21.1,21.13,29300.0,18.3427,18.3688,18.3167,18.3427,29300.0
2011-06-10 11:00:00,21.12,21.13,21.07,21.1,9500.0,18.3341,18.3427,18.2907,18.3167,9500.0
2011-06-10 11:05:00,21.1,21.1,21.06,21.1,16300.0,18.3167,18.3167,18.282,18.3167,16300.0
2011-06-10 11:10:00,21.09,21.11,21.07,21.07,11900.0,18.308,18.3254,18.2907,18.2907,11900.0
2011-06-10 11:15:00,21.08,21.08,21.05,21.07,7700.0,18.2993,18.2993,18.2733,18.2907,7700.0
2011-06-10 11:20:00,21.07,21.11,21.07,21.11,5400.0,18.2907,18.3254,18.2907,18.3254,5400.0
2011-06-10 11:25:00,21.1,21.12,21.08,21.08,4700.0,18.3167,18.3341,18.2993,18.2993,4700.0
2011-06-10 11:30:00,21.07,21.07,21.05,21.05,6000.0,18.2907,18.2907,18.2733,18.2733,6000.0
2011-06-10 11:35:00,21.05,21.08,21.05,21.06,7900.0,18.2733,18.2993,18.2733,18.282,7900.0
2011-06-10 11:40:00,21.06,21.1,21.06,21.1,4700.0,18.282,18.3167,18.282,18.3167,4700.0
2011-06-10 11:45:00,21.09,21.11,21.09,21.11,2500.0,18.308,18.3254,18.308,18.3254,2500.0
2011-06-10 11:50:00,21.11,21.12,21.09,21.11,6500.0,18.3254,18.3341,18.308,18.3254,6500.0
2011-06-10 11:55:00,21.1,21.11,21.09,21.11,2500.0,18.3167,18.3254,18.308,18.3254,2500.0
2011-06-10 12:00:00,21.1,21.11,21.1,21.1,3300.0,18.3167,18.3254,18.3167,18.3167,3300.0
2011-06-10 12:05:00,21.09,21.11,21.09,21.11,7300.0,18.308,18.3254,18.308,18.3254,7300.0
2011-06-10 12:10:00,21.1,21.1,21.06,21.06,7900.0,18.3167,18.3167,18.282,18.282,7900.0
2011-06-10 12:15:00,21.07,21.11,21.05,21.09,24800.0,18.2907,18.3254,18.2733,18.308,24800.0
2011-06-10 12:20:00,21.1,21.11,21.09,21.11,5500.0,18.3167,18.3254,18.308,18.3254,5500.0
2011-06-10 12:25:00,21.1,21.11,21.1,21.11,900.0,18.3167,18.3254,18.3167,18.3254,900.0
2011-06-10 12:30:00,21.11,21.16,21.1,21.15,10000.0,18.3254,18.3688,18.3167,18.3601,10000.0
2011-06-10 12:35:00,21.15,21.15,21.14,21.15,10400.0,18.3601,18.3601,18.3514,18.3601,10400.0
2011-06-10 12:40:00,21.14,21.15,21.14,21.15,2600.0,18.3514,18.3601,18.3514,18.3601,2600.0
2011-06-10 12:45:00,21.14,21.14,21.11,21.11,12000.0,18.3514,18.3514,18.3254,18.3254,12000.0
2011-06-10 12:50:00,21.12,21.12,21.11,21.11,3300.0,18.3341,18.3341,18.3254,18.3254,3300.0
2011-06-10 12:55:00,21.12,21.13,21.12,21.13,7200.0,18.3341,18.3427,18.3341,18.3427,7200.0
2011-06-10 13:00:00,21.12,21.13,21.09,21.12,13100.0,18.3341,18.3427,18.308,18.3341,13100.0
2011-06-10 13:05:00,21.11,21.11,21.1,21.1,5100.0,18.3254,18.3254,18.3167,18.3167,5100.0
2011-06-10 13:10:00,21.1,21.11,21.08,21.08,7900.0,18.3167,18.3254,18.2993,18.2993,7900.0
2011-06-10 13:15:00,21.09,21.1,21.08,21.1,7700.0,18.308,18.3167,18.2993,18.3167,7700.0
2011-06-10 13:20:00,21.1,21.1,21.08,21.08,4800.0,18.3167,18.3167,18.2993,18.2993,4800.0
2011-06-10 13:25:00,21.08,21.09,21.08,21.09,3700.0,18.2993,18.308,18.2993,18.308,3700.0
2011-06-10 13:30:00,21.08,21.1,21.07,21.09,12500.0,18.2993,18.3167,18.2907,18.308,12500.0
2011-06-10 13:35:00,21.09,21.09,21.06,21.08,10500.0,18.308,18.308,18.282,18.2993,10500.0
2011-06-10 13:40:00,21.07,21.08,21.04,21.04,14800.0,18.2907,18.2993,18.2646,18.2646,14800.0
2011-06-10 13:45:00,21.04,21.04,21.02,21.03,9900.0,18.2646,18.2646,18.2472,18.2559,9900.0
2011-06-10 13:50:00,21.02,21.05,21.02,21.05,7800.0,18.2472,18.2733,18.2472,18.2733,7800.0
2011-06-10 13:55:00,21.04,21.04,21.03,21.04,8300.0,18.2646,18.2646,18.2559,18.2646,8300.0
2011-06-10 14:00:00,21.04,21.1,21.04,21.1,16200.0,18.2646,18.3167,18.2646,18.3167,16200.0
2011-06-10 14:05:00,21.1,21.17,21.09,21.13,32800.0,18.3167,18.3775,18.308,18.3427,32800.0
2011-06-10 14:10:00,21.12,21.14,21.09,21.12,13000.0,18.3341,18.3514,18.308,18.3341,13000.0
2011-06-10 14:15:00,21.12,21.14,21.1,21.13,19600.0,18.3341,18.3514,18.3167,18.3427,19600.0
2011-06-10 14:20:00,21.13,21.14,21.06,21.09,43100.0,18.3427,18.3514,18.282,18.308,43100.0
2011-06-10 14:25:00,21.09,21.13,21.09,21.13,18400.0,18.308,18.3427,18.308,18.3427,18400.0
2011-06-10 14:30:00,21.12,21.15,21.1,21.1,11700.0,18.3341,18.3601,18.3167,18.3167,11700.0
2011-06-10 14:35:00,21.1,21.11,21.06,21.06,14600.0,18.3167,18.3254,18.282,18.282,14600.0
2011-06-10 14:40:00,21.06,21.1,21.03,21.04,26400.0,18.282,18.3167,18.2559,18.2646,26400.0
2011-06-10 14:45:00,21.05,21.08,21.04,21.07,8100.0,18.2733,18.2993,18.2646,18.2907,8100.0
2011-06-10 14:50:00,21.08,21.11,21.08,21.11,8500.0,18.2993,18.3254,18.2993,18.3254,8500.0
2011-06-10 14:55:00,21.11,21.15,21.1,21.15,11400.0,18.3254,18.3601,18.3167,18.3601,11400.0
2011-06-10 15:00:00,21.15,21.18,21.13,21.16,30800.0,18.3601,18.3861,18.3427,18.3688,30800.0
2011-06-10 15:05:00,21.16,21.16,21.13,21.15,14300.0,18.3688,18.3688,18.3427,18.3601,14300.0
2011-06-10 15:10:00,21.15,21.17,21.15,21.16,7000.0,18.3601,18.3775,18.3601,18.3688,7000.0
2011-06-10 15:15:00,21.15,21.18,21.15,21.16,8700.0,18.3601,18.3861,18.3601,18.3688,8700.0
2011-06-10 15:20:00,21.16,21.17,21.14,21.16,13700.0,18.3688,18.3775,18.3514,18.3688,13700.0
2011-06-10 15:25:00,21.16,21.16,21.11,21.13,15700.0,18.3688,18.3688,18.3254,18.3427,15700.0
2011-06-10 15:30:00,21.13,21.14,21.09,21.11,46900.0,18.3427,18.3514,18.308,18.3254,46900.0
2011-06-10 15:35:00,21.11,21.12,21.07,21.07,32800.0,18.3254,18.3341,18.2907,18.2907,32800.0
2011-06-10 15:40:00,21.07,21.1,21.03,21.04,37000.0,18.2907,18.3167,18.2559,18.2646,37000.0
2011-06-10 15:45:00,21.03,21.04,20.98,20.99,79000.0,18.2559,18.2646,18.2125,18.2212,79000.0
2011-06-10 15:50:00,20.99,21.01,20.97,20.98,57200.0,18.2212,18.2386,18.2038,18.2125,57200.0
2011-06-10 15:55:00,20.98,21.02,20.98,21.0,115500.0,18.2125,18.2472,18.2125,18.2299,115500.0
2011-06-13 09:30:00,21.08,21.1,20.95,21.04,40500.0,18.2993,18.3167,18.1865,18.2646,40500.0
2011-06-13 09:35:00,21.04,21.04,21.0,21.0,15500.0,18.2646,18.2646,18.2299,18.2299,15500.0
2011-06-13 09:40:00,21.01,21.01,20.97,20.98,65700.0,18.2386,18.2386,18.2038,18.2125,65700.0
2011-06-13 09:45:00,20.97,20.97,20.89,20.9,20000.0,18.2038,18.2038,18.1344,18.1431,20000.0
2011-06-13 09:50:00,20.9,20.95,20.89,20.95,15700.0,18.1431,18.1865,18.1344,18.1865,15700.0
2011-06-13 09:55:00,20.94,20.97,20.94,20.96,6800.0,18.1778,18.2038,18.1778,18.1952,6800.0
2011-06-13 10:00:00,20.96,20.97,20.94,20.97,17000.0,18.1952,18.2038,18.1778,18.2038,17000.0
2011-06-13 10:05:00,20.96,20.99,20.96,20.98,7100.0,18.1952,18.2212,18.1952,18.2125,7100.0
2011-06-13 10:10:00,20.99,20.99,20.95,20.96,11100.0,18.2212,18.2212,18.1865,18.1952,11100.0
2011-06-13 10:15:00,20.96,21.02,20.94,21.02,17400.0,18.1952,18.2472,18.1778,18.2472,17400.0
2011-06-13 10:20:00,21.01,21.07,21.01,21.03,19200.0,18.2386,18.2907,18.2386,18.2559,19200.0
2011-06-13 10:25:00,21.03,21.07,21.03,21.05,12100.0,18.2559,18.2907,18.2559,18.2733,12100.0
2011-06-13 10:30:00,21.05,21.06,21.03,21.06,18800.0,18.2733,18.282,18.2559,18.282,18800.0
2011-06-13 10:35:00,21.07,21.07,21.05,21.06,11800.0,18.2907,18.2907,18.2733,18.282,11800.0
2011-06-13 10:40:00,21.06,21.06,21.03,21.05,8100.0,18.282,18.282,18.2559,18.2733,8100.0
2011-06-13 10:45:00,21.06,21.08,21.05,21.07,6300.0,18.282,18.2993,18.2733,18.2907,6300.0
2011-06-13 10:50:00,21.06,21.09,21.06,21.08,7000.0,18.282,18.308,18.282,18.2993,7000.0
2011-06-13 10:55:00,21.09,21.09,21.05,21.08,7500.0,18.308,18.308,18.2733,18.2993,7500.0
2011-06-13 11:00:00,21.07,21.07,21.04,21.05,7400.0,18.2907,18.2907,18.2646,18.2733,7400.0
2011-06-13 11:05:00,21.05,21.05,21.04,21.05,2800.0,18.2733,18.2733,18.2646,18.2733,2800.0
2011-06-13 11:10:00,21.04,21.1,21.04,21.1,13200.0,18.2646,18.3167,18.2646,18.3167,13200.0
2011-06-13 11:15:00,21.1,21.11,21.09,21.1,2700.0,18.3167,18.3254,18.308,18.3167,2700.0
2011-06-13 11:20:00,21.11,21.12,21.1,21.11,7900.0,18.3254,18.3341,18.3167,18.3254,7900.0
2011-06-13 11:25:00,21.11,21.13,21.1,21.12,11300.0,18.3254,18.3427,18.3167,18.3341,11300.0
2011-06-13 11:30:00,21.12,21.13,21.11,21.11,15300.0,18.3341,18.3427,18.3254,18.3254,15300.0
2011-06-13 11:35:00,21.11,21.12,21.1,21.12,3000.0,18.3254,18.3341,18.3167,18.3341,3000.0
2011-06-13 11:40:00,21.12,21.13,21.11,21.13,9100.0,18.3341,18.3427,18.3254,18.3427,9100.0
2011-06-13 11:45:00,21.12,21.12,21.1,21.12,14400.0,18.3341,18.3341,18.3167,18.3341,14400.0
2011-06-13 11:50:00,21.11,21.12,21.08,21.11,9700.0,18.3254,18.3341,18.2993,18.3254,9700.0
2011-06-13 11:55:00,21.1,21.11,21.1,21.1,1600.0,18.3167,18.3254,18.3167,18.3167,1600.0
2011-06-13 12:00:00,21.1,21.13,21.1,21.13,10400.0,18.3167,18.3427,18.3167,18.3427,10400.0
2011-06-13 12:05:00,21.13,21.14,21.13,21.13,5100.0,18.3427,18.3514,18.3427,18.3427,5100.0
2011-06-13 12:10:00,21.13,21.14,21.13,21.13,6100.0,18.3427,18.3514,18.3427,18.3427,6100.0
2011-06-13 12:15:00,21.13,21.14,21.11,21.12,16900.0,18.3427,18.3514,18.3254,18.3341,16900.0
2011-06-13 12:20:00,21.13,21.14,21.08,21.11,24700.0,18.3427,18.3514,18.2993,18.3254,24700.0
2011-06-13 12:25:00,21.12,21.13,21.1,21.12,3600.0,18.3341,18.3427,18.3167,18.3341,3600.0
2011-06-13 12:30:00,21.13,21.18,21.12,21.16,16600.0,18.3427,18.3861,18.3341,18.3688,16600.0
2011-06-13 12:35:00,21.16,21.18,21.14,21.18,11700.0,18.3688,18.3861,18.3514,18.3861,11700.0
2011-06-13 12:40:00,21.19,21.19,21.16,21.16,7400.0,18.3948,18.3948,18.3688,18.3688,7400.0
2011-06-13 12:45:00,21.16,21.18,21.16,21.17,12400.0,18.3688,18.3861,18.3688,18.3775,12400.0
2011-06-13 12:50:00,21.16,21.17,21.15,21.15,5400.0,18.3688,18.3775,18.3601,18.3601,5400.0
2011-06-13 12:55:00,21.15,21.15,21.13,21.13,19800.0,18.3601,18.3601,18.3427,18.3427,19800.0
2011-06-13 13:00:00,21.13,21.13,21.06,21.07,8500.0,18.3427,18.3427,18.282,18.2907,8500.0
2011-06-13 13:05:00,21.07,21.09,21.06,21.08,20100.0,18.2907,18.308,18.282,18.2993,20100.0
2011-06-13 13:10:00,21.09,21.11,21.07,21.11,20700.0,18.308,18.3254,18.2907,18.3254,20700.0
2011-06-13 13:15:00,21.11,21.14,21.11,21.13,9400.0,18.3254,18.3514,18.3254,18.3427,9400.0
2011-06-13 13:20:00,21.13,21.15,21.13,21.14,7900.0,18.3427,18.3601,18.3427,18.3514,7900.0
2011-06-13 13:25:00,21.15,21.18,21.14,21.17,11200.0,18.3601,18.3861,18.3514,18.3775,11200.0
2011-06-13 13:30:00,21.16,21.18,21.14,21.14,16700.0,18.3688,18.3861,18.3514,18.3514,16700.0
2011-06-13 13:35:00,21.15,21.18,21.14,21.18,7600.0,18.3601,18.3861,18.3514,18.3861,7600.0
2011-06-13 13:40:00,21.18,21.2,21.18,21.2,13500.0,18.3861,18.4035,18.3861,18.4035,13500.0
2011-06-13 13:45:00,21.21,21.21,21.2,21.21,1900.0,18.4122,18.4122,18.4035,18.4122,1900.0
2011-06-13 13:50:00,21.21,21.25,21.2,21.24,17000.0,18.4122,18.4469,18.4035,18.4382,17000.0
2011-06-13 13:55:00,21.25,21.25,21.23,21.23,14200.0,18.4469,18.4469,18.4295,18.4295,14200.0
2011-06-13 14:00:00,21.23,21.25,21.22,21.25,19900.0,18.4295,18.4469,18.4209,18.4469,19900.0
2011-06-13 14:05:00,21.25,21.28,21.23,21.27,23100.0,18.4469,18.473,18.4295,18.4643,23100.0
2011-06-13 14:10:00,21.28,21.28,21.24,21.24,6700.0,18.473,18.473,18.4382,18.4382,6700.0
2011-06-13 14:15:00,21.23,21.25,21.23,21.23,6400.0,18.4295,18.4469,18.4295,18.4295,6400.0
2011-06-13 14:20:00,21.23,21.25,21.23,21.25,9200.0,18.4295,18.4469,18.4295,18.4469,9200.0
2011-06-13 14:25:00,21.25,21.25,21.24,21.25,3300.0,18.4469,18.4469,18.4382,18.4469,3300.0
2011-06-13 14:30:00,21.24,21.24,21.2,21.21,19600.0,18.4382,18.4382,18.4035,18.4122,19600.0
2011-06-13 14:35:00,21.21,21.22,21.19,21.19,14800.0,18.4122,18.4209,18.3948,18.3948,14800.0
2011-06-13 14:40:00,21.19,21.24,21.19,21.24,22800.0,18.3948,18.4382,18.3948,18.4382,22800.0
2011-06-13 14:45:00,21.24,21.25,21.23,21.24,45100.0,18.4382,18.4469,18.4295,18.4382,45100.0
2011-06-13 14:50:00,21.25,21.25,21.19,21.19,27000.0,18.4469,18.4469,18.3948,18.3948,27000.0
2011-06-13 14:55:00,21.19,21.22,21.19,21.21,22200.0,18.3948,18.4209,18.3948,18.4122,22200.0
2011-06-13 15:00:00,21.21,21.23,21.19,21.23,32800.0,18.4122,18.4295,18.3948,18.4295,32800.0
2011-06-13 15:05:00,21.23,21.26,21.21,21.21,51300.0,18.4295,18.4556,18.4122,18.4122,51300.0
2011-06-13 15:10:00,21.22,21.23,21.2,21.22,38900.0,18.4209,18.4295,18.4035,18.4209,38900.0
2011-06-13 15:15:00,21.21,21.23,21.18,21.21,31200.0,18.4122,18.4295,18.3861,18.4122,31200.0
2011-06-13 15:20:00,21.22,21.24,21.21,21.24,13000.0,18.4209,18.4382,18.4122,18.4382,13000.0
2011-06-13 15:25:00,21.23,21.24,21.23,21.23,22100.0,18.4295,18.4382,18.4295,18.4295,22100.0
2011-06-13 15:30:00,21.23,21.23,21.18,21.18,28100.0,18.4295,18.4295,18.3861,18.3861,28100.0
2011-06-13 15:35:00,21.19,21.19,21.17,21.17,45500.0,18.3948,18.3948,18.3775,18.3775,45500.0
2011-06-13 15:40:00,21.17,21.19,21.16,21.17,36000.0,18.3775,18.3948,18.3688,18.3775,36000.0
2011-06-13 15:45:00,21.17,21.2,21.16,21.19,50900.0,18.3775,18.4035,18.3688,18.3948,50900.0
2011-06-13 15:50:00,21.19,21.22,21.18,21.21,47500.0,18.3948,18.4209,18.3861,18.4122,47500.0
2011-06-13 15:55:00,21.22,21.22,21.17,21.18,68300.0,18.4209,18.4209,18.3775,18.3861,68300.0
2011-06-14 09:30:00,21.36,21.4,21.28,21.32,23800.0,18.5424,18.5771,18.473,18.5077,23800.0
2011-06-14 09:35:00,21.35,21.39,21.3,21.38,28300.0,18.5337,18.5684,18.4903,18.5598,28300.0
2011-06-14 09:40:00,21.36,21.37,21.34,21.34,14300.0,18.5424,18.5511,18.525,18.525,14300.0
2011-06-14 09:45:00,21.35,21.37,21.28,21.29,23200.0,18.5337,18.5511,18.473,18.4816,23200.0
2011-06-14 09:50:00,21.29,21.32,21.27,21.31,21100.0,18.4816,18.5077,18.4643,18.499,21100.0
2011-06-14 09:55:00,21.31,21.33,21.31,21.33,17500.0,18.499,18.5164,18.499,18.5164,17500.0
2011-06-14 10:00:00,21.33,21.36,21.32,21.35,31300.0,18.5164,18.5424,18.5077,18.5337,31300.0
2011-06-14 10:05:00,21.36,21.36,21.34,21.34,22900.0,18.5424,18.5424,18.525,18.525,22900.0
2011-06-14 10:10:00,21.34,21.35,21.29,21.3,22200.0,18.525,18.5337,18.4816,18.4903,22200.0
2011-06-14 10:15:00,21.3,21.31,21.29,21.31,15100.0,18.4903,18.499,18.4816,18.499,15100.0
2011-06-14 10:20:00,21.31,21.32,21.3,21.32,22400.0,18.499,18.5077,18.4903,18.5077,22400.0
2011-06-14 10:25:00,21.32,21.34,21.31,21.32,11000.0,18.5077,18.525,18.499,18.5077,11000.0
2011-06-14 10:30:00,21.32,21.43,21.32,21.43,19500.0,18.5077,18.6032,18.5077,18.6032,19500.0
2011-06-14 10:35:00,21.43,21.43,21.39,21.4,21700.0,18.6032,18.6032,18.5684,18.5771,21700.0
2011-06-14 10:40:00,21.41,21.42,21.39,21.41,21200.0,18.5858,18.5945,18.5684,18.5858,21200.0
2011-06-14 10:45:00,21.41,21.44,21.41,21.44,11200.0,18.5858,18.6118,18.5858,18.6118,11200.0
2011-06-14 10:50:00,21.44,21.45,21.43,21.44,15400.0,18.6118,18.6205,18.6032,18.6118,15400.0
2011-06-14 10:55:00,21.45,21.45,21.44,21.44,8700.0,18.6205,18.6205,18.6118,18.6118,8700.0
2011-06-14 11:00:00,21.45,21.46,21.44,21.46,23200.0,18.6205,18.6292,18.6118,18.6292,23200.0
2011-06-14 11:05:00,21.46,21.47,21.45,21.46,20100.0,18.6292,18.6379,18.6205,18.6292,20100.0
2011-06-14 11:10:00,21.46,21.47,21.45,21.46,20400.0,18.6292,18.6379,18.6205,18.6292,20400.0
2011-06-14 11:15:00,21.46,21.47,21.46,21.46,14500.0,18.6292,18.6379,18.6292,18.6292,14500.0
2011-06-14 11:20:00,21.47,21.48,21.44,21.45,29100.0,18.6379,18.6466,18.6118,18.6205,29100.0
2011-06-14 11:25:00,21.45,21.45,21.42,21.43,14600.0,18.6205,18.6205,18.5945,18.6032,14600.0
2011-06-14 11:30:00,21.43,21.44,21.42,21.42,9800.0,18.6032,18.6118,18.5945,18.5945,9800.0
2011-06-14 11:35:00,21.43,21.43,21.42,21.42,4700.0,18.6032,18.6032,18.5945,18.5945,4700.0
2011-06-14 11:40:00,21.43,21.43,21.42,21.43,2600.0,18.6032,18.6032,18.5945,18.6032,2600.0
2011-06-14 11:45:00,21.42,21.43,21.42,21.43,5900.0,18.5945,18.6032,18.5945,18.6032,5900.0
2011-06-14 11:50:00,21.42,21.45,21.42,21.45,30700.0,18.5945,18.6205,18.5945,18.6205,30700.0
2011-06-14 11:55:00,21.45,21.48,21.45,21.47,6900.0,18.6205,18.6466,18.6205,18.6379,6900.0
2011-06-14 12:00:00,21.47,21.48,21.47,21.48,2700.0,18.6379,18.6466,18.6379,18.6466,2700.0
2011-06-14 12:05:00,21.47,21.5,21.47,21.5,20300.0,18.6379,18.6639,18.6379,18.6639,20300.0
2011-06-14 12:10:00,21.49,21.5,21.49,21.5,19900.0,18.6553,18.6639,18.6553,18.6639,19900.0
2011-06-14 12:15:00,21.49,21.5,21.49,21.49,21600.0,18.6553,18.6639,18.6553,18.6553,21600.0
2011-06-14 12:20:00,21.5,21.5,21.49,21.49,5000.0,18.6639,18.6639,18.6553,18.6553,5000.0
2011-06-14 12:25:00,21.49,21.5,21.49,21.5,2400.0,18.6553,18.6639,18.6553,18.6639,2400.0
2011-06-14 12:30:00,21.49,21.52,21.49,21.51,20100.0,18.6553,18.6813,18.6553,18.6726,20100.0
2011-06-14 12:35:00,21.51,21.54,21.51,21.53,31700.0,18.6726,18.6987,18.6726,18.69,31700.0
2011-06-14 12:40:00,21.53,21.55,21.53,21.55,11700.0,18.69,18.7073,18.69,18.7073,11700.0
2011-06-14 12:45:00,21.55,21.56,21.54,21.55,14000.0,18.7073,18.716,18.6987,18.7073,14000.0
2011-06-14 12:50:00,21.55,21.56,21.55,21.56,21400.0,18.7073,18.716,18.7073,18.716,21400.0
2011-06-14 12:55:00,21.56,21.58,21.55,21.57,38600.0,18.716,18.7334,18.7073,18.7247,38600.0
2011-06-14 13:00:00,21.58,21.58,21.55,21.55,23000.0,18.7334,18.7334,18.7073,18.7073,23000.0
2011-06-14 13:05:00,21.55,21.57,21.55,21.56,14100.0,18.7073,18.7247,18.7073,18.716,14100.0
2011-06-14 13:10:00,21.57,21.57,21.56,21.56,6100.0,18.7247,18.7247,18.716,18.716,6100.0
2011-06-14 13:15:00,21.56,21.57,21.56,21.56,4300.0,18.716,18.7247,18.716,18.716,4300.0
2011-06-14 13:20:00,21.56,21.59,21.56,21.59,21600.0,18.716,18.7421,18.716,18.7421,21600.0
2011-06-14 13:25:00,21.59,21.61,21.58,21.6,28500.0,18.7421,18.7594,18.7334,18.7507,28500.0
2011-06-14 13:30:00,21.59,21.65,21.59,21.64,24100.0,18.7421,18.7941,18.7421,18.7855,24100.0
2011-06-14 13:35:00,21.64,21.65,21.63,21.63,17500.0,18.7855,18.7941,18.7768,18.7768,17500.0
2011-06-14 13:40:00,21.63,21.63,21.59,21.61,25900.0,18.7768,18.7768,18.7421,18.7594,25900.0
2011-06-14 13:45:00,21.6,21.61,21.6,21.61,6400.0,18.7507,18.7594,18.7507,18.7594,6400.0
2011-06-14 13:50:00,21.6,21.61,21.6,21.6,6700.0,18.7507,18.7594,18.7507,18.7507,6700.0
2011-06-14 13:55:00,21.6,21.62,21.6,21.61,48000.0,18.7507,18.7681,18.7507,18.7594,48000.0
2011-06-14 14:00:00,21.61,21.62,21.6,21.61,16700.0,18.7594,18.7681,18.7507,18.7594,16700.0
2011-06-14 14:05:00,21.61,21.64,21.61,21.64,15400.0,18.7594,18.7855,18.7594,18.7855,15400.0
2011-06-14 14:10:00,21.63,21.64,21.63,21.63,7600.0,18.7768,18.7855,18.7768,18.7768,7600.0
2011-06-14 14:15:00,21.64,21.64,21.63,21.63,7000.0,18.7855,18.7855,18.7768,18.7768,7000.0
2011-06-14 14:20:00,21.63,21.64,21.63,21.64,8000.0,18.7768,18.7855,18.7768,18.7855,8000.0
2011-06-14 14:25:00,21.64,21.65,21.63,21.65,57400.0,18.7855,18.7941,18.7768,18.7941,57400.0
2011-06-14 14:30:00,21.64,21.66,21.64,21.65,33600.0,18.7855,18.8028,18.7855,18.7941,33600.0
2011-06-14 14:35:00,21.66,21.66,21.62,21.62,52900.0,18.8028,18.8028,18.7681,18.7681,52900.0
2011-06-14 14:40:00,21.63,21.63,21.6,21.6,23700.0,18.7768,18.7768,18.7507,18.7507,23700.0
2011-06-14 14:45:00,21.61,21.64,21.61,21.63,13400.0,18.7594,18.7855,18.7594,18.7768,13400.0
2011-06-14 14:50:00,21.63,21.64,21.63,21.63,4400.0,18.7768,18.7855,18.7768,18.7768,4400.0
2011-06-14 14:55:00,21.63,21.64,21.63,21.63,9700.0,18.7768,18.7855,18.7768,18.7768,9700.0
2011-06-14 15:00:00,21.64,21.64,21.63,21.64,12800.0,18.7855,18.7855,18.7768,18.7855,12800.0
2011-06-14 15:05:00,21.63,21.64,21.59,21.6,60000.0,18.7768,18.7855,18.7421,18.7507,60000.0
2011-06-14 15:10:00,21.6,21.61,21.59,21.6,49100.0,18.7507,18.7594,18.7421,18.7507,49100.0
2011-06-14 15:15:00,21.6,21.62,21.6,21.62,30500.0,18.7507,18.7681,18.7507,18.7681,30500.0
2011-06-14 15:20:00,21.61,21.62,21.61,21.62,9200.0,18.7594,18.7681,18.7594,18.7681,9200.0
2011-06-14 15:25:00,21.62,21.62,21.61,21.62,37000.0,18.7681,18.7681,18.7594,18.7681,37000.0
2011-06-14 15:30:00,21.62,21.62,21.6,21.6,60000.0,18.7681,18.7681,18.7507,18.7507,60000.0
2011-06-14 15:35:00,21.6,21.61,21.59,21.59,19400.0,18.7507,18.7594,18.7421,18.7421,19400.0
2011-06-14 15:40:00,21.6,21.61,21.59,21.6,51100.0,18.7507,18.7594,18.7421,18.7507,51100.0
2011-06-14 15:45:00,21.59,21.6,21.56,21.6,78200.0,18.7421,18.7507,18.716,18.7507,78200.0
2011-06-14 15:50:00,21.6,21.62,21.58,21.58,112800.0,18.7507,18.7681,18.7334,18.7334,112800.0
2011-06-14 15:55:00,21.59,21.59,21.58,21.59,137600.0,18.7421,18.7421,18.7334,18.7421,137600.0
2011-06-15 09:30:00,21.43,21.43,21.25,21.28,38900.0,18.6032,18.6032,18.4469,18.473,38900.0
2011-06-15 09:35:00,21.27,21.29,21.25,21.26,21000.0,18.4643,18.4816,18.4469,18.4556,21000.0
2011-06-15 09:40:00,21.26,21.29,21.24,21.28,13000.0,18.4556,18.4816,18.4382,18.473,13000.0
2011-06-15 09:45:00,21.28,21.3,21.28,21.29,8500.0,18.473,18.4903,18.473,18.4816,8500.0
2011-06-15 09:50:00,21.3,21.36,21.29,21.36,9000.0,18.4903,18.5424,18.4816,18.5424,9000.0
2011-06-15 09:55:00,21.37,21.38,21.36,21.37,7900.0,18.5511,18.5598,18.5424,18.5511,7900.0
2011-06-15 10:00:00,21.36,21.36,21.32,21.32,30000.0,18.5424,18.5424,18.5077,18.5077,30000.0
2011-06-15 10:05:00,21.33,21.36,21.33,21.33,13800.0,18.5164,18.5424,18.5164,18.5164,13800.0
2011-06-15 10:10:00,21.33,21.34,21.33,21.34,4400.0,18.5164,18.525,18.5164,18.525,4400.0
2011-06-15 10:15:00,21.35,21.36,21.31,21.31,46100.0,18.5337,18.5424,18.499,18.499,46100.0
2011-06-15 10:20:00,21.31,21.32,21.29,21.29,12900.0,18.499,18.5077,18.4816,18.4816,12900.0
2011-06-15 10:25:00,21.29,21.3,21.29,21.29,10500.0,18.4816,18.4903,18.4816,18.4816,10500.0
2011-06-15 10:30:00,21.29,21.3,21.27,21.28,15800.0,18.4816,18.4903,18.4643,18.473,15800.0
2011-06-15 10:35:00,21.28,21.29,21.27,21.28,20500.0,18.473,18.4816,18.4643,18.473,20500.0
2011-06-15 10:40:00,21.29,21.34,21.28,21.34,23100.0,18.4816,18.525,18.473,18.525,23100.0
2011-06-15 10:45:00,21.34,21.36,21.33,21.34,12600.0,18.525,18.5424,18.5164,18.525,12600.0
2011-06-15 10:50:00,21.34,21.36,21.34,21.35,17400.0,18.525,18.5424,18.525,18.5337,17400.0
2011-06-15 10:55:00,21.35,21.39,21.34,21.38,21900.0,18.5337,18.5684,18.525,18.5598,21900.0
2011-06-15 11:00:00,21.37,21.37,21.33,21.33,20800.0,18.5511,18.5511,18.5164,18.5164,20800.0
2011-06-15 11:05:00,21.33,21.35,21.32,21.33,8000.0,18.5164,18.5337,18.5077,18.5164,8000.0
2011-06-15 11:10:00,21.33,21.34,21.3,21.32,17000.0,18.5164,18.525,18.4903,18.5077,17000.0
2011-06-15 11:15:00,21.31,21.33,21.31,21.33,8100.0,18.499,18.5164,18.499,18.5164,8100.0
2011-06-15 11:20:00,21.33,21.36,21.33,21.36,22200.0,18.5164,18.5424,18.5164,18.5424,22200.0
2011-06-15 11:25:00,21.35,21.37,21.32,21.33,22300.0,18.5337,18.5511,18.5077,18.5164,22300.0
2011-06-15 11:30:00,21.34,21.35,21.32,21.32,11600.0,18.525,18.5337,18.5077,18.5077,11600.0
2011-06-15 11:35:00,21.32,21.33,21.28,21.28,38800.0,18.5077,18.5164,18.473,18.473,38800.0
2011-06-15 11:40:00,21.29,21.3,21.27,21.3,22800.0,18.4816,18.4903,18.4643,18.4903,22800.0
2011-06-15 11:45:00,21.29,21.31,21.26,21.27,31700.0,18.4816,18.499,18.4556,18.4643,31700.0
2011-06-15 11:50:00,21.26,21.27,21.2,21.25,38800.0,18.4556,18.4643,18.4035,18.4469,38800.0
2011-06-15 11:55:00,21.25,21.26,21.22,21.26,16300.0,18.4469,18.4556,18.4209,18.4556,16300.0
2011-06-15 12:00:00,21.26,21.28,21.21,21.21,16500.0,18.4556,18.473,18.4122,18.4122,16500.0
2011-06-15 12:05:00,21.21,21.22,21.2,21.21,12000.0,18.4122,18.4209,18.4035,18.4122,12000.0
2011-06-15 12:10:00,21.2,21.21,21.18,21.18,7600.0,18.4035,18.4122,18.3861,18.3861,7600.0
2011-06-15 12:15:00,21.19,21.19,21.14,21.14,24100.0,18.3948,18.3948,18.3514,18.3514,24100.0
2011-06-15 12:20:00,21.15,21.17,21.11,21.14,24100.0,18.3601,18.3775,18.3254,18.3514,24100.0
2011-06-15 12:25:00,21.13,21.13,21.07,21.11,38100.0,18.3427,18.3427,18.2907,18.3254,38100.0
2011-06-15 12:30:00,21.12,21.14,21.12,21.14,19300.0,18.3341,18.3514,18.3341,18.3514,19300.0
2011-06-15 12:35:00,21.14,21.16,21.12,21.12,27700.0,18.3514,18.3688,18.3341,18.3341,27700.0
2011-06-15 12:40:00,21.12,21.14,21.1,21.1,19800.0,18.3341,18.3514,18.3167,18.3167,19800.0
2011-06-15 12:45:00,21.09,21.1,21.09,21.09,6500.0,18.308,18.3167,18.308,18.308,6500.0
2011-06-15 12:50:00,21.1,21.12,21.09,21.12,20000.0,18.3167,18.3341,18.308,18.3341,20000.0
2011-06-15 12:55:00,21.11,21.12,21.07,21.1,23800.0,18.3254,18.3341,18.2907,18.3167,23800.0
2011-06-15 13:00:00,21.1,21.11,21.05,21.08,31500.0,18.3167,18.3254,18.2733,18.2993,31500.0
2011-06-15 13:05:00,21.08,21.09,21.05,21.07,15500.0,18.2993,18.308,18.2733,18.2907,15500.0
2011-06-15 13:10:00,21.07,21.09,21.06,21.09,13900.0,18.2907,18.308,18.282,18.308,13900.0
2011-06-15 13:15:00,21.09,21.1,21.06,21.06,14900.0,18.308,18.3167,18.282,18.282,14900.0
2011-06-15 13:20:00,21.06,21.07,21.03,21.07,14600.0,18.282,18.2907,18.2559,18.2907,14600.0
2011-06-15 13:25:00,21.06,21.09,21.06,21.08,5200.0,18.282,18.308,18.282,18.2993,5200.0
2011-06-15 13:30:00,21.09,21.09,21.07,21.08,8400.0,18.308,18.308,18.2907,18.2993,8400.0
2011-06-15 13:35:00,21.09,21.09,21.05,21.08,16300.0,18.308,18.308,18.2733,18.2993,16300.0
2011-06-15 13:40:00,21.08,21.13,21.08,21.13,17500.0,18.2993,18.3427,18.2993,18.3427,17500.0
2011-06-15 13:45:00,21.13,21.13,21.08,21.09,27700.0,18.3427,18.3427,18.2993,18.308,27700.0
2011-06-15 13:50:00,21.09,21.1,21.06,21.07,11300.0,18.308,18.3167,18.282,18.2907,11300.0
2011-06-15 13:55:00,21.08,21.12,21.07,21.11,15800.0,18.2993,18.3341,18.2907,18.3254,15800.0
2011-06-15 14:00:00,21.12,21.14,21.09,21.1,44300.0,18.3341,18.3514,18.308,18.3167,44300.0
2011-06-15 14:05:00,21.11,21.13,21.1,21.13,77600.0,18.3254,18.3427,18.3167,18.3427,77600.0
2011-06-15 14:10:00,21.12,21.14,21.11,21.12,50800.0,18.3341,18.3514,18.3254,18.3341,50800.0
2011-06-15 14:15:00,21.13,21.14,21.12,21.12,21700.0,18.3427,18.3514,18.3341,18.3341,21700.0
2011-06-15 14:20:00,21.11,21.13,21.09,21.09,30300.0,18.3254,18.3427,18.308,18.308,30300.0
2011-06-15 14:25:00,21.09,21.1,21.08,21.09,18600.0,18.308,18.3167,18.2993,18.308,18600.0
2011-06-15 14:30:00,21.08,21.12,21.08,21.12,24700.0,18.2993,18.3341,18.2993,18.3341,24700.0
2011-06-15 14:35:00,21.12,21.12,21.11,21.12,21600.0,18.3341,18.3341,18.3254,18.3341,21600.0
2011-06-15 14:40:00,21.12,21.12,21.08,21.09,32600.0,18.3341,18.3341,18.2993,18.308,32600.0
2011-06-15 14:45:00,21.08,21.11,21.04,21.09,58200.0,18.2993,18.3254,18.2646,18.308,58200.0
2011-06-15 14:50:00,21.09,21.1,21.04,21.05,44900.0,18.308,18.3167,18.2646,18.2733,44900.0
2011-06-15 14:55:00,21.05,21.07,21.04,21.07,30200.0,18.2733,18.2907,18.2646,18.2907,30200.0
2011-06-15 15:00:00,21.06,21.09,21.05,21.08,26600.0,18.282,18.308,18.2733,18.2993,26600.0
2011-06-15 15:05:00,21.07,21.08,21.01,21.03,46500.0,18.2907,18.2993,18.2386,18.2559,46500.0
2011-06-15 15:10:00,21.03,21.03,21.0,21.01,40700.0,18.2559,18.2559,18.2299,18.2386,40700.0
2011-06-15 15:15:00,21.02,21.03,21.0,21.02,30500.0,18.2472,18.2559,18.2299,18.2472,30500.0
2011-06-15 15:20:00,21.02,21.03,21.0,21.03,56100.0,18.2472,18.2559,18.2299,18.2559,56100.0
2011-06-15 15:25:00,21.03,21.07,21.02,21.07,47500.0,18.2559,18.2907,18.2472,18.2907,47500.0
2011-06-15 15:30:00,21.07,21.11,21.07,21.11,25000.0,18.2907,18.3254,18.2907,18.3254,25000.0
2011-06-15 15:35:00,21.11,21.11,21.08,21.11,41000.0,18.3254,18.3254,18.2993,18.3254,41000.0
2011-06-15 15:40:00,21.11,21.11,21.06,21.07,52800.0,18.3254,18.3254,18.282,18.2907,52800.0
2011-06-15 15:45:00,21.07,21.1,21.04,21.07,137400.0,18.2907,18.3167,18.2646,18.2907,137400.0
2011-06-15 15:50:00,21.06,21.08,21.06,21.08,62400.0,18.282,18.2993,18.282,18.2993,62400.0
2011-06-15 15:55:00,21.07,21.08,21.06,21.07,108600.0,18.2907,18.2993,18.282,18.2907,108600.0
2011-06-16 09:30:00,21.1,21.13,20.99,21.07,30800.0,18.3167,18.3427,18.2212,18.2907,30800.0
2011-06-16 09:35:00,21.07,21.13,21.07,21.12,12700.0,18.2907,18.3427,18.2907,18.3341,12700.0
2011-06-16 09:40:00,21.12,21.13,21.09,21.09,16600.0,18.3341,18.3427,18.308,18.308,16600.0
2011-06-16 09:45:00,21.08,21.14,21.07,21.13,21600.0,18.2993,18.3514,18.2907,18.3427,21600.0
2011-06-16 09:50:00,21.12,21.14,21.11,21.13,10700.0,18.3341,18.3514,18.3254,18.3427,10700.0
2011-06-16 09:55:00,21.14,21.14,21.09,21.1,15400.0,18.3514,18.3514,18.308,18.3167,15400.0
2011-06-16 10:00:00,21.09,21.1,20.94,20.99,43200.0,18.308,18.3167,18.1778,18.2212,43200.0
2011-06-16 10:05:00,20.99,21.02,20.98,21.02,25200.0,18.2212,18.2472,18.2125,18.2472,25200.0
2011-06-16 10:10:00,21.02,21.08,21.02,21.08,24800.0,18.2472,18.2993,18.2472,18.2993,24800.0
2011-06-16 10:15:00,21.09,21.1,21.07,21.08,18100.0,18.308,18.3167,18.2907,18.2993,18100.0
2011-06-16 10:20:00,21.08,21.08,21.04,21.04,19300.0,18.2993,18.2993,18.2646,18.2646,19300.0
2011-06-16 10:25:00,21.03,21.04,21.0,21.01,26900.0,18.2559,18.2646,18.2299,18.2386,26900.0
2011-06-16 10:30:00,21.01,21.03,21.01,21.03,13600.0,18.2386,18.2559,18.2386,18.2559,13600.0
2011-06-16 10:35:00,21.02,21.04,21.01,21.04,24500.0,18.2472,18.2646,18.2386,18.2646,24500.0
2011-06-16 10:40:00,21.04,21.05,21.03,21.04,8600.0,18.2646,18.2733,18.2559,18.2646,8600.0
2011-06-16 10:45:00,21.04,21.04,21.03,21.03,24000.0,18.2646,18.2646,18.2559,18.2559,24000.0
2011-06-16 10:50:00,21.04,21.04,21.01,21.02,17800.0,18.2646,18.2646,18.2386,18.2472,17800.0
2011-06-16 10:55:00,21.01,21.02,20.99,21.0,21500.0,18.2386,18.2472,18.2212,18.2299,21500.0
2011-06-16 11:00:00,21.0,21.01,20.96,20.96,25000.0,18.2299,18.2386,18.1952,18.1952,25000.0
2011-06-16 11:05:00,20.96,20.99,20.95,20.99,15100.0,18.1952,18.2212,18.1865,18.2212,15100.0
2011-06-16 11:10:00,20.98,21.0,20.97,21.0,11600.0,18.2125,18.2299,18.2038,18.2299,11600.0
2011-06-16 11:15:00,20.99,21.02,20.98,21.02,30500.0,18.2212,18.2472,18.2125,18.2472,30500.0
2011-06-16 11:20:00,21.03,21.07,21.01,21.02,31400.0,18.2559,18.2907,18.2386,18.2472,31400.0
2011-06-16 11:25:00,21.02,21.03,21.01,21.01,12400.0,18.2472,18.2559,18.2386,18.2386,12400.0
2011-06-16 11:30:00,21.02,21.06,21.01,21.03,17900.0,18.2472,18.282,18.2386,18.2559,17900.0
2011-06-16 11:35:00,21.03,21.04,21.02,21.04,3900.0,18.2559,18.2646,18.2472,18.2646,3900.0
2011-06-16 11:40:00,21.03,21.04,21.02,21.03,15300.0,18.2559,18.2646,18.2472,18.2559,15300.0
2011-06-16 11:45:00,21.02,21.05,21.02,21.04,7500.0,18.2472,18.2733,18.2472,18.2646,7500.0
2011-06-16 11:50:00,21.04,21.04,20.99,21.01,33600.0,18.2646,18.2646,18.2212,18.2386,33600.0
2011-06-16 11:55:00,21.02,21.02,20.95,20.97,38000.0,18.2472,18.2472,18.1865,18.2038,38000.0
2011-06-16 12:00:00,20.98,21.02,20.98,21.02,9100.0,18.2125,18.2472,18.2125,18.2472,9100.0
2011-06-16 12:05:00,21.02,21.03,21.02,21.03,1200.0,18.2472,18.2559,18.2472,18.2559,1200.0
2011-06-16 12:10:00,21.03,21.03,21.02,21.03,1300.0,18.2559,18.2559,18.2472,18.2559,1300.0
2011-06-16 12:15:00,21.02,21.03,21.01,21.01,9500.0,18.2472,18.2559,18.2386,18.2386,9500.0
2011-06-16 12:20:00,21.01,21.04,21.01,21.02,13900.0,18.2386,18.2646,18.2386,18.2472,13900.0
2011-06-16 12:25:00,21.03,21.04,21.02,21.03,8200.0,18.2559,18.2646,18.2472,18.2559,8200.0
2011-06-16 12:30:00,21.03,21.04,21.02,21.02,10700.0,18.2559,18.2646,18.2472,18.2472,10700.0
2011-06-16 12:35:00,21.03,21.03,21.02,21.03,2500.0,18.2559,18.2559,18.2472,18.2559,2500.0
2011-06-16 12:40:00,21.03,21.03,21.02,21.03,3500.0,18.2559,18.2559,18.2472,18.2559,3500.0
2011-06-16 12:45:00,21.02,21.04,21.02,21.04,4800.0,18.2472,18.2646,18.2472,18.2646,4800.0
2011-06-16 12:50:00,21.04,21.04,21.03,21.04,900.0,18.2646,18.2646,18.2559,18.2646,900.0
2011-06-16 12:55:00,21.04,21.04,20.99,20.99,23000.0,18.2646,18.2646,18.2212,18.2212,23000.0
2011-06-16 13:00:00,20.99,20.99,20.97,20.98,8500.0,18.2212,18.2212,18.2038,18.2125,8500.0
2011-06-16 13:05:00,20.98,20.99,20.98,20.99,4500.0,18.2125,18.2212,18.2125,18.2212,4500.0
2011-06-16 13:10:00,20.99,21.0,20.98,20.99,9600.0,18.2212,18.2299,18.2125,18.2212,9600.0
2011-06-16 13:15:00,20.99,21.01,20.98,20.99,15500.0,18.2212,18.2386,18.2125,18.2212,15500.0
2011-06-16 13:20:00,21.0,21.0,20.95,20.98,20900.0,18.2299,18.2299,18.1865,18.2125,20900.0
2011-06-16 13:25:00,20.98,20.98,20.94,20.94,14300.0,18.2125,18.2125,18.1778,18.1778,14300.0
2011-06-16 13:30:00,20.94,20.96,20.93,20.94,11200.0,18.1778,18.1952,18.1691,18.1778,11200.0
2011-06-16 13:35:00,20.94,20.96,20.93,20.94,10600.0,18.1778,18.1952,18.1691,18.1778,10600.0
2011-06-16 13:40:00,20.94,20.95,20.91,20.91,16100.0,18.1778,18.1865,18.1518,18.1518,16100.0
2011-06-16 13:45:00,20.91,20.92,20.89,20.89,13500.0,18.1518,18.1604,18.1344,18.1344,13500.0
2011-06-16 13:50:00,20.9,20.9,20.88,20.88,13200.0,18.1431,18.1431,18.1257,18.1257,13200.0
2011-06-16 13:55:00,20.88,20.9,20.87,20.88,17500.0,18.1257,18.1431,18.117,18.1257,17500.0
2011-06-16 14:00:00,20.87,20.91,20.87,20.91,20200.0,18.117,18.1518,18.117,18.1518,20200.0
2011-06-16 14:05:00,20.92,20.93,20.89,20.92,17700.0,18.1604,18.1691,18.1344,18.1604,17700.0
2011-06-16 14:10:00,20.92,20.93,20.89,20.89,14800.0,18.1604,18.1691,18.1344,18.1344,14800.0
2011-06-16 14:15:00,20.9,20.9,20.86,20.88,16000.0,18.1431,18.1431,18.1084,18.1257,16000.0
2011-06-16 14:20:00,20.87,20.9,20.83,20.83,44500.0,18.117,18.1431,18.0823,18.0823,44500.0
2011-06-16 14:25:00,20.84,20.89,20.82,20.85,66200.0,18.091,18.1344,18.0736,18.0997,66200.0
2011-06-16 14:30:00,20.86,20.89,20.85,20.87,18500.0,18.1084,18.1344,18.0997,18.117,18500.0
2011-06-16 14:35:00,20.88,20.88,20.84,20.86,18800.0,18.1257,18.1257,18.091,18.1084,18800.0
2011-06-16 14:40:00,20.86,20.89,20.86,20.88,26400.0,18.1084,18.1344,18.1084,18.1257,26400.0
2011-06-16 14:45:00,20.88,20.89,20.84,20.85,26200.0,18.1257,18.1344,18.091,18.0997,26200.0
2011-06-16 14:50:00,20.85,20.91,20.85,20.9,36000.0,18.0997,18.1518,18.0997,18.1431,36000.0
2011-06-16 14:55:00,20.9,20.94,20.89,20.91,35900.0,18.1431,18.1778,18.1344,18.1518,35900.0
2011-06-16 15:00:00,20.91,20.93,20.9,20.93,11000.0,18.1518,18.1691,18.1431,18.1691,11000.0
2011-06-16 15:05:00,20.93,20.97,20.93,20.96,17900.0,18.1691,18.2038,18.1691,18.1952,17900.0
2011-06-16 15:10:00,20.97,20.99,20.96,20.99,15500.0,18.2038,18.2212,18.1952,18.2212,15500.0
2011-06-16 15:15:00,20.99,21.0,20.98,20.99,25300.0,18.2212,18.2299,18.2125,18.2212,25300.0
2011-06-16 15:20:00,20.99,21.0,20.96,20.98,51200.0,18.2212,18.2299,18.1952,18.2125,51200.0
2011-06-16 15:25:00,20.98,21.01,20.98,21.01,29800.0,18.2125,18.2386,18.2125,18.2386,29800.0
2011-06-16 15:30:00,21.0,21.04,21.0,21.04,38900.0,18.2299,18.2646,18.2299,18.2646,38900.0
2011-06-16 15:35:00,21.04,21.06,21.02,21.06,39500.0,18.2646,18.282,18.2472,18.282,39500.0
2011-06-16 15:40:00,21.06,21.08,21.05,21.07,64300.0,18.282,18.2993,18.2733,18.2907,64300.0
2011-06-16 15:45:00,21.08,21.1,21.07,21.1,119400.0,18.2993,18.3167,18.2907,18.3167,119400.0
2011-06-16 15:50:00,21.1,21.15,21.1,21.15,110400.0,18.3167,18.3601,18.3167,18.3601,110400.0
2011-06-16 15:55:00,21.15,21.15,21.1,21.11,153600.0,18.3601,18.3601,18.3167,18.3254,153600.0
2011-06-17 09:30:00,21.24,21.42,21.13,21.35,183400.0,18.4382,18.5945,18.3427,18.5337,183400.0
2011-06-17 09:35:00,21.34,21.35,21.27,21.27,18100.0,18.525,18.5337,18.4643,18.4643,18100.0
2011-06-17 09:40:00,21.28,21.29,21.2,21.23,27900.0,18.473,18.4816,18.4035,18.4295,27900.0
2011-06-17 09:45:00,21.25,21.29,21.24,21.26,15600.0,18.4469,18.4816,18.4382,18.4556,15600.0
2011-06-17 09:50:00,21.27,21.28,21.15,21.15,24800.0,18.4643,18.473,18.3601,18.3601,24800.0
2011-06-17 09:55:00,21.14,21.25,21.14,21.25,19200.0,18.3514,18.4469,18.3514,18.4469,19200.0
2011-06-17 10:00:00,21.25,21.27,21.22,21.26,31900.0,18.4469,18.4643,18.4209,18.4556,31900.0
2011-06-17 10:05:00,21.26,21.26,21.23,21.23,14200.0,18.4556,18.4556,18.4295,18.4295,14200.0
2011-06-17 10:10:00,21.24,21.29,21.24,21.26,13900.0,18.4382,18.4816,18.4382,18.4556,13900.0
2011-06-17 10:15:00,21.25,21.28,21.24,21.24,21500.0,18.4469,18.473,18.4382,18.4382,21500.0
2011-06-17 10:20:00,21.23,21.25,21.21,21.23,13000.0,18.4295,18.4469,18.4122,18.4295,13000.0
2011-06-17 10:25:00,21.22,21.26,21.21,21.23,13900.0,18.4209,18.4556,18.4122,18.4295,13900.0
2011-06-17 10:30:00,21.23,21.26,21.23,21.25,9400.0,18.4295,18.4556,18.4295,18.4469,9400.0
2011-06-17 10:35:00,21.25,21.3,21.24,21.3,23400.0,18.4469,18.4903,18.4382,18.4903,23400.0
2011-06-17 10:40:00,21.3,21.3,21.26,21.29,14500.0,18.4903,18.4903,18.4556,18.4816,14500.0
2011-06-17 10:45:00,21.29,21.31,21.28,21.3,19700.0,18.4816,18.499,18.473,18.4903,19700.0
2011-06-17 10:50:00,21.29,21.35,21.29,21.34,10500.0,18.4816,18.5337,18.4816,18.525,10500.0
2011-06-17 10:55:00,21.34,21.36,21.34,21.36,5000.0,18.525,18.5424,18.525,18.5424,5000.0
2011-06-17 11:00:00,21.35,21.36,21.27,21.27,15900.0,18.5337,18.5424,18.4643,18.4643,15900.0
2011-06-17 11:05:00,21.26,21.27,21.24,21.25,3100.0,18.4556,18.4643,18.4382,18.4469,3100.0
2011-06-17 11:10:00,21.24,21.29,21.24,21.27,18600.0,18.4382,18.4816,18.4382,18.4643,18600.0
2011-06-17 11:15:00,21.28,21.29,21.27,21.29,5700.0,18.473,18.4816,18.4643,18.4816,5700.0
2011-06-17 11:20:00,21.29,21.31,21.29,21.3,5700.0,18.4816,18.499,18.4816,18.4903,5700.0
2011-06-17 11:25:00,21.3,21.3,21.25,21.25,12400.0,18.4903,18.4903,18.4469,18.4469,12400.0
2011-06-17 11:30:00,21.25,21.3,21.24,21.26,78700.0,18.4469,18.4903,18.4382,18.4556,78700.0
2011-06-17 11:35:00,21.26,21.26,21.25,21.26,2400.0,18.4556,18.4556,18.4469,18.4556,2400.0
2011-06-17 11:40:00,21.25,21.27,21.25,21.26,19900.0,18.4469,18.4643,18.4469,18.4556,19900.0
2011-06-17 11:45:00,21.26,21.27,21.25,21.26,5100.0,18.4556,18.4643,18.4469,18.4556,5100.0
2011-06-17 11:50:00,21.26,21.28,21.26,21.27,6100.0,18.4556,18.473,18.4556,18.4643,6100.0
2011-06-17 11:55:00,21.26,21.28,21.26,21.26,6200.0,18.4556,18.473,18.4556,18.4556,6200.0
2011-06-17 12:00:00,21.27,21.27,21.22,21.24,17300.0,18.4643,18.4643,18.4209,18.4382,17300.0
2011-06-17 12:05:00,21.24,21.26,21.23,21.24,20400.0,18.4382,18.4556,18.4295,18.4382,20400.0
2011-06-17 12:10:00,21.25,21.25,21.22,21.23,6800.0,18.4469,18.4469,18.4209,18.4295,6800.0
2011-06-17 12:15:00,21.23,21.24,21.23,21.23,10400.0,18.4295,18.4382,18.4295,18.4295,10400.0
2011-06-17 12:20:00,21.23,21.23,21.17,21.18,16200.0,18.4295,18.4295,18.3775,18.3861,16200.0
2011-06-17 12:25:00,21.19,21.22,21.19,21.21,19000.0,18.3948,18.4209,18.3948,18.4122,19000.0
2011-06-17 12:30:00,21.21,21.22,21.2,21.2,7200.0,18.4122,18.4209,18.4035,18.4035,7200.0
2011-06-17 12:35:00,21.2,21.23,21.18,21.23,13800.0,18.4035,18.4295,18.3861,18.4295,13800.0
2011-06-17 12:40:00,21.22,21.23,21.19,21.22,11800.0,18.4209,18.4295,18.3948,18.4209,11800.0
2011-06-17 12:45:00,21.23,21.24,21.22,21.23,11600.0,18.4295,18.4382,18.4209,18.4295,11600.0
2011-06-17 12:50:00,21.23,21.24,21.16,21.17,15300.0,18.4295,18.4382,18.3688,18.3775,15300.0
2011-06-17 12:55:00,21.17,21.2,21.17,21.2,17100.0,18.3775,18.4035,18.3775,18.4035,17100.0
2011-06-17 13:00:00,21.2,21.21,21.18,21.18,6400.0,18.4035,18.4122,18.3861,18.3861,6400.0
2011-06-17 13:05:00,21.18,21.2,21.16,21.19,8300.0,18.3861,18.4035,18.3688,18.3948,8300.0
2011-06-17 13:10:00,21.2,21.2,21.18,21.18,9000.0,18.4035,18.4035,18.3861,18.3861,9000.0
2011-06-17 13:15:00,21.19,21.19,21.17,21.17,5300.0,18.3948,18.3948,18.3775,18.3775,5300.0
2011-06-17 13:20:00,21.18,21.18,21.17,21.18,6600.0,18.3861,18.3861,18.3775,18.3861,6600.0
2011-06-17 13:25:00,21.18,21.2,21.17,21.18,11500.0,18.3861,18.4035,18.3775,18.3861,11500.0
2011-06-17 13:30:00,21.18,21.21,21.18,21.21,9700.0,18.3861,18.4122,18.3861,18.4122,9700.0
2011-06-17 13:35:00,21.21,21.22,21.2,21.22,8000.0,18.4122,18.4209,18.4035,18.4209,8000.0
2011-06-17 13:40:00,21.22,21.22,21.21,21.22,4600.0,18.4209,18.4209,18.4122,18.4209,4600.0
2011-06-17 13:45:00,21.21,21.22,21.21,21.22,4200.0,18.4122,18.4209,18.4122,18.4209,4200.0
2011-06-17 13:50:00,21.22,21.23,21.21,21.22,24400.0,18.4209,18.4295,18.4122,18.4209,24400.0
2011-06-17 13:55:00,21.22,21.23,21.21,21.22,5900.0,18.4209,18.4295,18.4122,18.4209,5900.0
2011-06-17 14:00:00,21.21,21.23,21.21,21.21,17300.0,18.4122,18.4295,18.4122,18.4122,17300.0
2011-06-17 14:05:00,21.22,21.22,21.19,21.19,15600.0,18.4209,18.4209,18.3948,18.3948,15600.0
2011-06-17 14:10:00,21.19,21.2,21.18,21.19,24600.0,18.3948,18.4035,18.3861,18.3948,24600.0
2011-06-17 14:15:00,21.19,21.2,21.18,21.19,19400.0,18.3948,18.4035,18.3861,18.3948,19400.0
2011-06-17 14:20:00,21.19,21.2,21.18,21.2,12800.0,18.3948,18.4035,18.3861,18.4035,12800.0
2011-06-17 14:25:00,21.2,21.23,21.2,21.22,12100.0,18.4035,18.4295,18.4035,18.4209,12100.0
2011-06-17 14:30:00,21.23,21.23,21.2,21.2,15200.0,18.4295,18.4295,18.4035,18.4035,15200.0
2011-06-17 14:35:00,21.21,21.21,21.18,21.18,7600.0,18.4122,18.4122,18.3861,18.3861,7600.0
2011-06-17 14:40:00,21.19,21.21,21.18,21.19,15200.0,18.3948,18.4122,18.3861,18.3948,15200.0
2011-06-17 14:45:00,21.19,21.2,21.17,21.18,14300.0,18.3948,18.4035,18.3775,18.3861,14300.0
2011-06-17 14:50:00,21.19,21.2,21.17,21.2,4300.0,18.3948,18.4035,18.3775,18.4035,4300.0
2011-06-17 14:55:00,21.2,21.21,21.19,21.2,21800.0,18.4035,18.4122,18.3948,18.4035,21800.0
2011-06-17 15:00:00,21.21,21.21,21.2,21.2,4900.0,18.4122,18.4122,18.4035,18.4035,4900.0
2011-06-17 15:05:00,21.2,21.23,21.2,21.23,21000.0,18.4035,18.4295,18.4035,18.4295,21000.0
2011-06-17 15:10:00,21.23,21.23,21.22,21.23,4900.0,18.4295,18.4295,18.4209,18.4295,4900.0
2011-06-17 15:15:00,21.23,21.23,21.09,21.13,87900.0,18.4295,18.4295,18.308,18.3427,87900.0
2011-06-17 15:20:00,21.13,21.14,21.11,21.14,27900.0,18.3427,18.3514,18.3254,18.3514,27900.0
2011-06-17 15:25:00,21.13,21.15,21.12,21.15,25000.0,18.3427,18.3601,18.3341,18.3601,25000.0
2011-06-17 15:30:00,21.15,21.15,21.11,21.12,51500.0,18.3601,18.3601,18.3254,18.3341,51500.0
2011-06-17 15:35:00,21.11,21.17,21.11,21.15,63400.0,18.3254,18.3775,18.3254,18.3601,63400.0
2011-06-17 15:40:00,21.15,21.17,21.15,21.17,61300.0,18.3601,18.3775,18.3601,18.3775,61300.0
2011-06-17 15:45:00,21.16,21.16,21.1,21.12,145600.0,18.3688,18.3688,18.3167,18.3341,145600.0
2011-06-17 15:50:00,21.11,21.12,21.11,21.12,38000.0,18.3254,18.3341,18.3254,18.3341,38000.0
2011-06-17 15:55:00,21.11,21.12,21.08,21.12,186400.0,18.3254,18.3341,18.2993,18.3341,186400.0
2011-06-20 09:30:00,21.04,21.13,21.01,21.11,25500.0,18.2646,18.3427,18.2386,18.3254,25500.0
2011-06-20 09:35:00,21.11,21.11,21.05,21.06,20800.0,18.3254,18.3254,18.2733,18.282,20800.0
2011-06-20 09:40:00,21.07,21.11,21.07,21.07,20200.0,18.2907,18.3254,18.2907,18.2907,20200.0
2011-06-20 09:45:00,21.08,21.1,21.08,21.1,11500.0,18.2993,18.3167,18.2993,18.3167,11500.0
2011-06-20 09:50:00,21.1,21.1,21.02,21.05,45700.0,18.3167,18.3167,18.2472,18.2733,45700.0
2011-06-20 09:55:00,21.06,21.08,21.06,21.07,6400.0,18.282,18.2993,18.282,18.2907,6400.0
2011-06-20 10:00:00,21.08,21.09,21.04,21.05,50500.0,18.2993,18.308,18.2646,18.2733,50500.0
2011-06-20 10:05:00,21.05,21.06,21.03,21.04,25500.0,18.2733,18.282,18.2559,18.2646,25500.0
2011-06-20 10:10:00,21.03,21.06,21.01,21.04,12700.0,18.2559,18.282,18.2386,18.2646,12700.0
2011-06-20 10:15:00,21.03,21.05,21.02,21.05,23100.0,18.2559,18.2733,18.2472,18.2733,23100.0
2011-06-20 10:20:00,21.05,21.07,21.04,21.06,8400.0,18.2733,18.2907,18.2646,18.282,8400.0
2011-06-20 10:25:00,21.06,21.14,21.05,21.14,10300.0,18.282,18.3514,18.2733,18.3514,10300.0
2011-06-20 10:30:00,21.14,21.2,21.13,21.15,30000.0,18.3514,18.4035,18.3427,18.3601,30000.0
2011-06-20 10:35:00,21.15,21.18,21.13,21.14,31200.0,18.3601,18.3861,18.3427,18.3514,31200.0
2011-06-20 10:40:00,21.15,21.2,21.14,21.19,9400.0,18.3601,18.4035,18.3514,18.3948,9400.0
2011-06-20 10:45:00,21.2,21.21,21.18,21.18,16600.0,18.4035,18.4122,18.3861,18.3861,16600.0
2011-06-20 10:50:00,21.18,21.19,21.17,21.17,8600.0,18.3861,18.3948,18.3775,18.3775,8600.0
2011-06-20 10:55:00,21.18,21.18,21.13,21.14,12200.0,18.3861,18.3861,18.3427,18.3514,12200.0
2011-06-20 11:00:00,21.13,21.16,21.13,21.16,5300.0,18.3427,18.3688,18.3427,18.3688,5300.0
2011-06-20 11:05:00,21.16,21.17,21.15,21.16,4000.0,18.3688,18.3775,18.3601,18.3688,4000.0
2011-06-20 11:10:00,21.15,21.16,21.15,21.16,7000.0,18.3601,18.3688,18.3601,18.3688,7000.0
2011-06-20 11:15:00,21.16,21.16,21.15,21.15,1300.0,18.3688,18.3688,18.3601,18.3601,1300.0
2011-06-20 11:20:00,21.15,21.21,21.15,21.21,27100.0,18.3601,18.4122,18.3601,18.4122,27100.0
2011-06-20 11:25:00,21.22,21.22,21.21,21.22,8100.0,18.4209,18.4209,18.4122,18.4209,8100.0
2011-06-20 11:30:00,21.21,21.24,21.19,21.2,30400.0,18.4122,18.4382,18.3948,18.4035,30400.0
2011-06-20 11:35:00,21.19,21.2,21.19,21.2,7300.0,18.3948,18.4035,18.3948,18.4035,7300.0
2011-06-20 11:40:00,21.2,21.21,21.19,21.21,13900.0,18.4035,18.4122,18.3948,18.4122,13900.0
2011-06-20 11:45:00,21.22,21.22,21.2,21.21,17000.0,18.4209,18.4209,18.4035,18.4122,17000.0
2011-06-20 11:50:00,21.22,21.22,21.21,21.21,8500.0,18.4209,18.4209,18.4122,18.4122,8500.0
2011-06-20 11:55:00,21.21,21.23,21.21,21.23,15000.0,18.4122,18.4295,18.4122,18.4295,15000.0
2011-06-20 12:00:00,21.23,21.24,21.2,21.21,22200.0,18.4295,18.4382,18.4035,18.4122,22200.0
2011-06-20 12:05:00,21.21,21.24,21.21,21.23,11700.0,18.4122,18.4382,18.4122,18.4295,11700.0
2011-06-20 12:10:00,21.23,21.26,21.23,21.23,12400.0,18.4295,18.4556,18.4295,18.4295,12400.0
2011-06-20 12:15:00,21.23,21.24,21.23,21.24,2800.0,18.4295,18.4382,18.4295,18.4382,2800.0
2011-06-20 12:20:00,21.24,21.24,21.23,21.24,11100.0,18.4382,18.4382,18.4295,18.4382,11100.0
2011-06-20 12:25:00,21.24,21.25,21.24,21.24,21200.0,18.4382,18.4469,18.4382,18.4382,21200.0
2011-06-20 12:30:00,21.25,21.25,21.22,21.23,18100.0,18.4469,18.4469,18.4209,18.4295,18100.0
2011-06-20 12:35:00,21.23,21.23,21.19,21.2,15400.0,18.4295,18.4295,18.3948,18.4035,15400.0
2011-06-20 12:40:00,21.21,21.23,21.21,21.23,9700.0,18.4122,18.4295,18.4122,18.4295,9700.0
2011-06-20 12:45:00,21.23,21.24,21.22,21.23,7500.0,18.4295,18.4382,18.4209,18.4295,7500.0
2011-06-20 12:50:00,21.24,21.24,21.18,21.18,18300.0,18.4382,18.4382,18.3861,18.3861,18300.0
2011-06-20 12:55:00,21.18,21.19,21.18,21.19,7400.0,18.3861,18.3948,18.3861,18.3948,7400.0
2011-06-20 13:00:00,21.19,21.2,21.18,21.2,13100.0,18.3948,18.4035,18.3861,18.4035,13100.0
2011-06-20 13:05:00,21.19,21.2,21.15,21.2,18900.0,18.3948,18.4035,18.3601,18.4035,18900.0
2011-06-20 13:10:00,21.19,21.2,21.18,21.19,7300.0,18.3948,18.4035,18.3861,18.3948,7300.0
2011-06-20 13:15:00,21.2,21.2,21.19,21.19,5400.0,18.4035,18.4035,18.3948,18.3948,5400.0
2011-06-20 13:20:00,21.2,21.2,21.19,21.2,3900.0,18.4035,18.4035,18.3948,18.4035,3900.0
2011-06-20 13:25:00,21.2,21.21,21.2,21.21,17700.0,18.4035,18.4122,18.4035,18.4122,17700.0
2011-06-20 13:30:00,21.21,21.23,21.2,21.23,6500.0,18.4122,18.4295,18.4035,18.4295,6500.0
2011-06-20 13:35:00,21.23,21.25,21.23,21.24,8800.0,18.4295,18.4469,18.4295,18.4382,8800.0
2011-06-20 13:40:00,21.25,21.25,21.23,21.23,13700.0,18.4469,18.4469,18.4295,18.4295,13700.0
2011-06-20 13:45:00,21.23,21.24,21.2,21.21,8700.0,18.4295,18.4382,18.4035,18.4122,8700.0
2011-06-20 13:50:00,21.21,21.22,21.21,21.21,6000.0,18.4122,18.4209,18.4122,18.4122,6000.0
2011-06-20 13:55:00,21.21,21.22,21.18,21.19,21500.0,18.4122,18.4209,18.3861,18.3948,21500.0
2011-06-20 14:00:00,21.18,21.21,21.17,21.19,11900.0,18.3861,18.4122,18.3775,18.3948,11900.0
2011-06-20 14:05:00,21.19,21.21,21.19,21.2,17000.0,18.3948,18.4122,18.3948,18.4035,17000.0
2011-06-20 14:10:00,21.2,21.2,21.17,21.18,17100.0,18.4035,18.4035,18.3775,18.3861,17100.0
2011-06-20 14:15:00,21.18,21.19,21.16,21.19,20800.0,18.3861,18.3948,18.3688,18.3948,20800.0
2011-06-20 14:20:00,21.18,21.19,21.17,21.17,9500.0,18.3861,18.3948,18.3775,18.3775,9500.0
2011-06-20 14:25:00,21.18,21.18,21.17,21.18,5300.0,18.3861,18.3861,18.3775,18.3861,5300.0
2011-06-20 14:30:00,21.17,21.2,21.17,21.2,17800.0,18.3775,18.4035,18.3775,18.4035,17800.0
2011-06-20 14:35:00,21.2,21.22,21.2,21.2,21100.0,18.4035,18.4209,18.4035,18.4035,21100.0
2011-06-20 14:40:00,21.2,21.22,21.2,21.22,10000.0,18.4035,18.4209,18.4035,18.4209,10000.0
2011-06-20 14:45:00,21.22,21.22,21.19,21.2,39400.0,18.4209,18.4209,18.3948,18.4035,39400.0
2011-06-20 14:50:00,21.19,21.21,21.19,21.19,14900.0,18.3948,18.4122,18.3948,18.3948,14900.0
2011-06-20 14:55:00,21.2,21.21,21.18,21.19,26400.0,18.4035,18.4122,18.3861,18.3948,26400.0
2011-06-20 15:00:00,21.2,21.21,21.19,21.19,33500.0,18.4035,18.4122,18.3948,18.3948,33500.0
2011-06-20 15:05:00,21.19,21.2,21.18,21.18,14600.0,18.3948,18.4035,18.3861,18.3861,14600.0
2011-06-20 15:10:00,21.19,21.19,21.16,21.16,18500.0,18.3948,18.3948,18.3688,18.3688,18500.0
2011-06-20 15:15:00,21.17,21.19,21.17,21.19,16400.0,18.3775,18.3948,18.3775,18.3948,16400.0
2011-06-20 15:20:00,21.18,21.19,21.18,21.19,11400.0,18.3861,18.3948,18.3861,18.3948,11400.0
2011-06-20 15:25:00,21.18,21.19,21.16,21.17,15300.0,18.3861,18.3948,18.3688,18.3775,15300.0
2011-06-20 15:30:00,21.17,21.2,21.17,21.2,32700.0,18.3775,18.4035,18.3775,18.4035,32700.0
2011-06-20 15:35:00,21.2,21.23,21.19,21.22,35500.0,18.4035,18.4295,18.3948,18.4209,35500.0
2011-06-20 15:40:00,21.22,21.23,21.19,21.21,82300.0,18.4209,18.4295,18.3948,18.4122,82300.0
2011-06-20 15:45:00,21.21,21.22,21.18,21.19,101600.0,18.4122,18.4209,18.3861,18.3948,101600.0
2011-06-20 15:50:00,21.19,21.2,21.18,21.18,56700.0,18.3948,18.4035,18.3861,18.3861,56700.0
2011-06-20 15:55:00,21.18,21.2,21.18,21.2,99600.0,18.3861,18.4035,18.3861,18.4035,99600.0
2011-06-21 09:30:00,21.33,21.43,21.33,21.38,33200.0,18.5164,18.6032,18.5164,18.5598,33200.0
2011-06-21 09:35:00,21.39,21.41,21.38,21.4,16400.0,18.5684,18.5858,18.5598,18.5771,16400.0
2011-06-21 09:40:00,21.41,21.43,21.4,21.42,12900.0,18.5858,18.6032,18.5771,18.5945,12900.0
2011-06-21 09:45:00,21.42,21.43,21.39,21.4,24900.0,18.5945,18.6032,18.5684,18.5771,24900.0
2011-06-21 09:50:00,21.41,21.44,21.4,21.4,21400.0,18.5858,18.6118,18.5771,18.5771,21400.0
2011-06-21 09:55:00,21.42,21.44,21.41,21.43,17900.0,18.5945,18.6118,18.5858,18.6032,17900.0
2011-06-21 10:00:00,21.44,21.45,21.41,21.42,29800.0,18.6118,18.6205,18.5858,18.5945,29800.0
2011-06-21 10:05:00,21.42,21.42,21.38,21.4,22300.0,18.5945,18.5945,18.5598,18.5771,22300.0
2011-06-21 10:10:00,21.4,21.41,21.39,21.39,21000.0,18.5771,18.5858,18.5684,18.5684,21000.0
2011-06-21 10:15:00,21.4,21.47,21.4,21.46,15300.0,18.5771,18.6379,18.5771,18.6292,15300.0
2011-06-21 10:20:00,21.46,21.47,21.46,21.46,15200.0,18.6292,18.6379,18.6292,18.6292,15200.0
2011-06-21 10:25:00,21.47,21.47,21.44,21.45,19600.0,18.6379,18.6379,18.6118,18.6205,19600.0
2011-06-21 10:30:00,21.46,21.47,21.44,21.45,10700.0,18.6292,18.6379,18.6118,18.6205,10700.0
2011-06-21 10:35:00,21.45,21.47,21.45,21.47,13500.0,18.6205,18.6379,18.6205,18.6379,13500.0
2011-06-21 10:40:00,21.47,21.48,21.46,21.48,14700.0,18.6379,18.6466,18.6292,18.6466,14700.0
2011-06-21 10:45:00,21.47,21.52,21.47,21.49,18200.0,18.6379,18.6813,18.6379,18.6553,18200.0
2011-06-21 10:50:00,21.49,21.52,21.49,21.52,20600.0,18.6553,18.6813,18.6553,18.6813,20600.0
2011-06-21 10:55:00,21.52,21.52,21.5,21.52,20900.0,18.6813,18.6813,18.6639,18.6813,20900.0
2011-06-21 11:00:00,21.51,21.52,21.46,21.47,24900.0,18.6726,18.6813,18.6292,18.6379,24900.0
2011-06-21 11:05:00,21.46,21.47,21.45,21.46,15600.0,18.6292,18.6379,18.6205,18.6292,15600.0
2011-06-21 11:10:00,21.45,21.5,21.45,21.5,16400.0,18.6205,18.6639,18.6205,18.6639,16400.0
2011-06-21 11:15:00,21.5,21.53,21.5,21.5,13600.0,18.6639,18.69,18.6639,18.6639,13600.0
2011-06-21 11:20:00,21.5,21.53,21.47,21.48,37900.0,18.6639,18.69,18.6379,18.6466,37900.0
2011-06-21 11:25:00,21.47,21.5,21.46,21.5,10900.0,18.6379,18.6639,18.6292,18.6639,10900.0
2011-06-21 11:30:00,21.49,21.5,21.49,21.49,7700.0,18.6553,18.6639,18.6553,18.6553,7700.0
2011-06-21 11:35:00,21.49,21.51,21.49,21.5,23500.0,18.6553,18.6726,18.6553,18.6639,23500.0
2011-06-21 11:40:00,21.49,21.53,21.49,21.51,19800.0,18.6553,18.69,18.6553,18.6726,19800.0
2011-06-21 11:45:00,21.52,21.54,21.51,21.52,13700.0,18.6813,18.6987,18.6726,18.6813,13700.0
2011-06-21 11:50:00,21.52,21.52,21.5,21.52,11900.0,18.6813,18.6813,18.6639,18.6813,11900.0
2011-06-21 11:55:00,21.52,21.53,21.5,21.53,15700.0,18.6813,18.69,18.6639,18.69,15700.0
2011-06-21 12:00:00,21.53,21.53,21.5,21.5,22800.0,18.69,18.69,18.6639,18.6639,22800.0
2011-06-21 12:05:00,21.51,21.52,21.5,21.52,3700.0,18.6726,18.6813,18.6639,18.6813,3700.0
2011-06-21 12:10:00,21.52,21.52,21.51,21.52,4100.0,18.6813,18.6813,18.6726,18.6813,4100.0
2011-06-21 12:15:00,21.52,21.55,21.51,21.54,18900.0,18.6813,18.7073,18.6726,18.6987,18900.0
2011-06-21 12:20:00,21.54,21.55,21.52,21.53,27500.0,18.6987,18.7073,18.6813,18.69,27500.0
2011-06-21 12:25:00,21.53,21.54,21.5,21.52,14000.0,18.69,18.6987,18.6639,18.6813,14000.0
2011-06-21 12:30:00,21.51,21.52,21.51,21.52,12900.0,18.6726,18.6813,18.6726,18.6813,12900.0
2011-06-21 12:35:00,21.51,21.52,21.49,21.5,11700.0,18.6726,18.6813,18.6553,18.6639,11700.0
2011-06-21 12:40:00,21.49,21.52,21.49,21.52,21800.0,18.6553,18.6813,18.6553,18.6813,21800.0
2011-06-21 12:45:00,21.52,21.54,21.52,21.54,14900.0,18.6813,18.6987,18.6813,18.6987,14900.0
2011-06-21 12:50:00,21.54,21.55,21.53,21.53,15400.0,18.6987,18.7073,18.69,18.69,15400.0
2011-06-21 12:55:00,21.54,21.54,21.53,21.54,3900.0,18.6987,18.6987,18.69,18.6987,3900.0
2011-06-21 13:00:00,21.55,21.55,21.54,21.55,6700.0,18.7073,18.7073,18.6987,18.7073,6700.0
2011-06-21 13:05:00,21.55,21.55,21.52,21.53,130800.0,18.7073,18.7073,18.6813,18.69,130800.0
2011-06-21 13:10:00,21.53,21.55,21.52,21.55,14400.0,18.69,18.7073,18.6813,18.7073,14400.0
2011-06-21 13:15:00,21.55,21.56,21.54,21.55,7100.0,18.7073,18.716,18.6987,18.7073,7100.0
2011-06-21 13:20:00,21.55,21.56,21.52,21.52,17000.0,18.7073,18.716,18.6813,18.6813,17000.0
2011-06-21 13:25:00,21.53,21.54,21.52,21.53,5900.0,18.69,18.6987,18.6813,18.69,5900.0
2011-06-21 13:30:00,21.54,21.56,21.53,21.55,147100.0,18.6987,18.716,18.69,18.7073,147100.0
2011-06-21 13:35:00,21.55,21.57,21.55,21.55,15200.0,18.7073,18.7247,18.7073,18.7073,15200.0
2011-06-21 13:40:00,21.55,21.56,21.55,21.55,13100.0,18.7073,18.716,18.7073,18.7073,13100.0
2011-06-21 13:45:00,21.56,21.58,21.55,21.57,11700.0,18.716,18.7334,18.7073,18.7247,11700.0
2011-06-21 13:50:00,21.58,21.6,21.57,21.57,31400.0,18.7334,18.7507,18.7247,18.7247,31400.0
2011-06-21 13:55:00,21.58,21.58,21.56,21.57,6000.0,18.7334,18.7334,18.716,18.7247,6000.0
2011-06-21 14:00:00,21.56,21.57,21.56,21.57,4700.0,18.716,18.7247,18.716,18.7247,4700.0
2011-06-21 14:05:00,21.57,21.6,21.57,21.6,9500.0,18.7247,18.7507,18.7247,18.7507,9500.0
2011-06-21 14:10:00,21.6,21.61,21.59,21.59,12300.0,18.7507,18.7594,18.7421,18.7421,12300.0
2011-06-21 14:15:00,21.59,21.6,21.59,21.6,3300.0,18.7421,18.7507,18.7421,18.7507,3300.0
2011-06-21 14:20:00,21.6,21.61,21.59,21.6,13400.0,18.7507,18.7594,18.7421,18.7507,13400.0
2011-06-21 14:25:00,21.6,21.61,21.59,21.61,10500.0,18.7507,18.7594,18.7421,18.7594,10500.0
2011-06-21 14:30:00,21.6,21.61,21.59,21.61,16800.0,18.7507,18.7594,18.7421,18.7594,16800.0
2011-06-21 14:35:00,21.61,21.66,21.6,21.65,26900.0,18.7594,18.8028,18.7507,18.7941,26900.0
2011-06-21 14:40:00,21.65,21.66,21.64,21.66,17300.0,18.7941,18.8028,18.7855,18.8028,17300.0
2011-06-21 14:45:00,21.66,21.66,21.64,21.64,26700.0,18.8028,18.8028,18.7855,18.7855,26700.0
2011-06-21 14:50:00,21.64,21.65,21.63,21.65,17300.0,18.7855,18.7941,18.7768,18.7941,17300.0
2011-06-21 14:55:00,21.65,21.66,21.64,21.66,9700.0,18.7941,18.8028,18.7855,18.8028,9700.0
2011-06-21 15:00:00,21.66,21.66,21.65,21.66,15700.0,18.8028,18.8028,18.7941,18.8028,15700.0
2011-06-21 15:05:00,21.65,21.66,21.64,21.64,20000.0,18.7941,18.8028,18.7855,18.7855,20000.0
2011-06-21 15:10:00,21.65,21.66,21.64,21.64,21000.0,18.7941,18.8028,18.7855,18.7855,21000.0
2011-06-21 15:15:00,21.64,21.65,21.64,21.64,8700.0,18.7855,18.7941,18.7855,18.7855,8700.0
2011-06-21 15:20:00,21.65,21.65,21.63,21.63,22900.0,18.7941,18.7941,18.7768,18.7768,22900.0
2011-06-21 15:25:00,21.63,21.64,21.62,21.63,17900.0,18.7768,18.7855,18.7681,18.7768,17900.0
2011-06-21 15:30:00,21.62,21.63,21.58,21.58,26900.0,18.7681,18.7768,18.7334,18.7334,26900.0
2011-06-21 15:35:00,21.58,21.59,21.56,21.56,28400.0,18.7334,18.7421,18.716,18.716,28400.0
2011-06-21 15:40:00,21.56,21.56,21.54,21.55,71800.0,18.716,18.716,18.6987,18.7073,71800.0
2011-06-21 15:45:00,21.55,21.62,21.55,21.61,79300.0,18.7073,18.7681,18.7073,18.7594,79300.0
2011-06-21 15:50:00,21.62,21.64,21.61,21.62,36300.0,18.7681,18.7855,18.7594,18.7681,36300.0
2011-06-21 15:55:00,21.63,21.63,21.6,21.61,70500.0,18.7768,18.7768,18.7507,18.7594,70500.0
2011-06-22 09:30:00,21.52,21.63,21.51,21.61,17500.0,18.6813,18.7768,18.6726,18.7594,17500.0
2011-06-22 09:35:00,21.6,21.61,21.55,21.6,16500.0,18.7507,18.7594,18.7073,18.7507,16500.0
2011-06-22 09:40:00,21.6,21.62,21.56,21.6,16700.0,18.7507,18.7681,18.716,18.7507,16700.0
2011-06-22 09:45:00,21.6,21.61,21.57,21.57,12100.0,18.7507,18.7594,18.7247,18.7247,12100.0
2011-06-22 09:50:00,21.58,21.6,21.56,21.58,8300.0,18.7334,18.7507,18.716,18.7334,8300.0
2011-06-22 09:55:00,21.59,21.59,21.56,21.57,14100.0,18.7421,18.7421,18.716,18.7247,14100.0
2011-06-22 10:00:00,21.58,21.58,21.52,21.55,12200.0,18.7334,18.7334,18.6813,18.7073,12200.0
2011-06-22 10:05:00,21.57,21.6,21.55,21.58,17500.0,18.7247,18.7507,18.7073,18.7334,17500.0
2011-06-22 10:10:00,21.57,21.57,21.53,21.54,25800.0,18.7247,18.7247,18.69,18.6987,25800.0
2011-06-22 10:15:00,21.54,21.55,21.51,21.54,12600.0,18.6987,18.7073,18.6726,18.6987,12600.0
2011-06-22 10:20:00,21.53,21.56,21.52,21.56,4700.0,18.69,18.716,18.6813,18.716,4700.0
2011-06-22 10:25:00,21.55,21.57,21.53,21.57,7500.0,18.7073,18.7247,18.69,18.7247,7500.0
2011-06-22 10:30:00,21.57,21.59,21.56,21.57,14800.0,18.7247,18.7421,18.716,18.7247,14800.0
2011-06-22 10:35:00,21.57,21.58,21.52,21.55,53500.0,18.7247,18.7334,18.6813,18.7073,53500.0
2011-06-22 10:40:00,21.55,21.55,21.54,21.54,5500.0,18.7073,18.7073,18.6987,18.6987,5500.0
2011-06-22 10:45:00,21.55,21.55,21.52,21.54,11800.0,18.7073,18.7073,18.6813,18.6987,11800.0
2011-06-22 10:50:00,21.54,21.55,21.53,21.55,23900.0,18.6987,18.7073,18.69,18.7073,23900.0
2011-06-22 10:55:00,21.55,21.56,21.54,21.55,26000.0,18.7073,18.716,18.6987,18.7073,26000.0
2011-06-22 11:00:00,21.54,21.55,21.53,21.54,6000.0,18.6987,18.7073,18.69,18.6987,6000.0
2011-06-22 11:05:00,21.54,21.55,21.53,21.54,15100.0,18.6987,18.7073,18.69,18.6987,15100.0
2011-06-22 11:10:00,21.54,21.55,21.54,21.54,5200.0,18.6987,18.7073,18.6987,18.6987,5200.0
2011-06-22 11:15:00,21.55,21.55,21.54,21.55,1500.0,18.7073,18.7073,18.6987,18.7073,1500.0
2011-06-22 11:20:00,21.55,21.55,21.53,21.53,11100.0,18.7073,18.7073,18.69,18.69,11100.0
2011-06-22 11:25:00,21.53,21.54,21.53,21.54,4200.0,18.69,18.6987,18.69,18.6987,4200.0
2011-06-22 11:30:00,21.53,21.54,21.53,21.54,2500.0,18.69,18.6987,18.69,18.6987,2500.0
2011-06-22 11:35:00,21.54,21.56,21.53,21.55,19200.0,18.6987,18.716,18.69,18.7073,19200.0
2011-06-22 11:40:00,21.55,21.55,21.54,21.55,6000.0,18.7073,18.7073,18.6987,18.7073,6000.0
2011-06-22 11:45:00,21.55,21.55,21.54,21.55,6500.0,18.7073,18.7073,18.6987,18.7073,6500.0
2011-06-22 11:50:00,21.54,21.55,21.54,21.55,2400.0,18.6987,18.7073,18.6987,18.7073,2400.0
2011-06-22 11:55:00,21.55,21.55,21.53,21.55,30600.0,18.7073,18.7073,18.69,18.7073,30600.0
2011-06-22 12:00:00,21.54,21.55,21.53,21.54,9700.0,18.6987,18.7073,18.69,18.6987,9700.0
2011-06-22 12:05:00,21.53,21.54,21.52,21.53,7000.0,18.69,18.6987,18.6813,18.69,7000.0
2011-06-22 12:10:00,21.53,21.55,21.53,21.55,10400.0,18.69,18.7073,18.69,18.7073,10400.0
2011-06-22 12:15:00,21.54,21.55,21.54,21.55,20400.0,18.6987,18.7073,18.6987,18.7073,20400.0
2011-06-22 12:20:00,21.54,21.55,21.54,21.55,9300.0,18.6987,18.7073,18.6987,18.7073,9300.0
2011-06-22 12:25:00,21.55,21.55,21.54,21.55,4300.0,18.7073,18.7073,18.6987,18.7073,4300.0
2011-06-22 12:30:00,21.54,21.55,21.51,21.54,19900.0,18.6987,18.7073,18.6726,18.6987,19900.0
2011-06-22 12:35:00,21.54,21.54,21.5,21.54,15900.0,18.6987,18.6987,18.6639,18.6987,15900.0
2011-06-22 12:40:00,21.53,21.57,21.53,21.57,7800.0,18.69,18.7247,18.69,18.7247,7800.0
2011-06-22 12:45:00,21.57,21.6,21.57,21.59,11300.0,18.7247,18.7507,18.7247,18.7421,11300.0
2011-06-22 12:50:00,21.58,21.6,21.55,21.57,26200.0,18.7334,18.7507,18.7073,18.7247,26200.0
2011-06-22 12:55:00,21.57,21.61,21.56,21.61,144300.0,18.7247,18.7594,18.716,18.7594,144300.0
2011-06-22 13:00:00,21.61,21.62,21.6,21.62,128200.0,18.7594,18.7681,18.7507,18.7681,128200.0
2011-06-22 13:05:00,21.62,21.63,21.61,21.63,30000.0,18.7681,18.7768,18.7594,18.7768,30000.0
2011-06-22 13:10:00,21.63,21.64,21.62,21.64,15400.0,18.7768,18.7855,18.7681,18.7855,15400.0
2011-06-22 13:15:00,21.64,21.65,21.63,21.65,11200.0,18.7855,18.7941,18.7768,18.7941,11200.0
2011-06-22 13:20:00,21.65,21.66,21.63,21.63,21000.0,18.7941,18.8028,18.7768,18.7768,21000.0
2011-06-22 13:25:00,21.64,21.65,21.64,21.65,6600.0,18.7855,18.7941,18.7855,18.7941,6600.0
2011-06-22 13:30:00,21.64,21.67,21.63,21.67,20200.0,18.7855,18.8115,18.7768,18.8115,20200.0
2011-06-22 13:35:00,21.68,21.69,21.66,21.68,38000.0,18.8202,18.8289,18.8028,18.8202,38000.0
2011-06-22 13:40:00,21.69,21.69,21.64,21.64,22800.0,18.8289,18.8289,18.7855,18.7855,22800.0
2011-06-22 13:45:00,21.64,21.65,21.62,21.63,7100.0,18.7855,18.7941,18.7681,18.7768,7100.0
2011-06-22 13:50:00,21.62,21.63,21.62,21.62,1300.0,18.7681,18.7768,18.7681,18.7681,1300.0
2011-06-22 13:55:00,21.63,21.63,21.62,21.63,9600.0,18.7768,18.7768,18.7681,18.7768,9600.0
2011-06-22 14:00:00,21.64,21.64,21.61,21.62,19000.0,18.7855,18.7855,18.7594,18.7681,19000.0
2011-06-22 14:05:00,21.61,21.63,21.58,21.63,17000.0,18.7594,18.7768,18.7334,18.7768,17000.0
2011-06-22 14:10:00,21.62,21.63,21.61,21.61,7600.0,18.7681,18.7768,18.7594,18.7594,7600.0
2011-06-22 14:15:00,21.62,21.66,21.62,21.65,29000.0,18.7681,18.8028,18.7681,18.7941,29000.0
2011-06-22 14:20:00,21.65,21.69,21.64,21.68,14600.0,18.7941,18.8289,18.7855,18.8202,14600.0
2011-06-22 14:25:00,21.68,21.68,21.6,21.61,47500.0,18.8202,18.8202,18.7507,18.7594,47500.0
2011-06-22 14:30:00,21.6,21.61,21.59,21.6,7600.0,18.7507,18.7594,18.7421,18.7507,7600.0
2011-06-22 14:35:00,21.6,21.62,21.59,21.62,28000.0,18.7507,18.7681,18.7421,18.7681,28000.0
2011-06-22 14:40:00,21.62,21.62,21.59,21.6,19800.0,18.7681,18.7681,18.7421,18.7507,19800.0
2011-06-22 14:45:00,21.61,21.65,21.61,21.64,10900.0,18.7594,18.7941,18.7594,18.7855,10900.0
2011-06-22 14:50:00,21.64,21.65,21.62,21.62,14800.0,18.7855,18.7941,18.7681,18.7681,14800.0
2011-06-22 14:55:00,21.62,21.63,21.58,21.6,24700.0,18.7681,18.7768,18.7334,18.7507,24700.0
2011-06-22 15:00:00,21.59,21.62,21.59,21.61,22700.0,18.7421,18.7681,18.7421,18.7594,22700.0
2011-06-22 15:05:00,21.6,21.63,21.6,21.63,19100.0,18.7507,18.7768,18.7507,18.7768,19100.0
2011-06-22 15:10:00,21.63,21.63,21.61,21.61,20600.0,18.7768,18.7768,18.7594,18.7594,20600.0
2011-06-22 15:15:00,21.6,21.61,21.6,21.6,15400.0,18.7507,18.7594,18.7507,18.7507,15400.0
2011-06-22 15:20:00,21.61,21.62,21.6,21.61,37900.0,18.7594,18.7681,18.7507,18.7594,37900.0
2011-06-22 15:25:00,21.61,21.61,21.58,21.59,32800.0,18.7594,18.7594,18.7334,18.7421,32800.0
2011-06-22 15:30:00,21.58,21.59,21.55,21.58,64200.0,18.7334,18.7421,18.7073,18.7334,64200.0
2011-06-22 15:35:00,21.58,21.62,21.56,21.6,66700.0,18.7334,18.7681,18.716,18.7507,66700.0
2011-06-22 15:40:00,21.58,21.6,21.56,21.57,40100.0,18.7334,18.7507,18.716,18.7247,40100.0
2011-06-22 15:45:00,21.57,21.58,21.55,21.56,84100.0,18.7247,18.7334,18.7073,18.716,84100.0
2011-06-22 15:50:00,21.57,21.57,21.54,21.54,144000.0,18.7247,18.7247,18.6987,18.6987,144000.0
2011-06-22 15:55:00,21.54,21.55,21.51,21.54,139600.0,18.6987,18.7073,18.6726,18.6987,139600.0
2011-06-23 09:30:00,21.25,21.32,21.18,21.19,31400.0,18.4469,18.5077,18.3861,18.3948,31400.0
2011-06-23 09:35:00,21.21,21.29,21.19,21.28,14400.0,18.4122,18.4816,18.3948,18.473,14400.0
2011-06-23 09:40:00,21.29,21.29,21.21,21.21,15100.0,18.4816,18.4816,18.4122,18.4122,15100.0
2011-06-23 09:45:00,21.21,21.24,21.21,21.23,10900.0,18.4122,18.4382,18.4122,18.4295,10900.0
2011-06-23 09:50:00,21.23,21.23,21.13,21.16,13800.0,18.4295,18.4295,18.3427,18.3688,13800.0
2011-06-23 09:55:00,21.16,21.18,21.16,21.18,5900.0,18.3688,18.3861,18.3688,18.3861,5900.0
2011-06-23 10:00:00,21.18,21.2,21.18,21.19,9800.0,18.3861,18.4035,18.3861,18.3948,9800.0
2011-06-23 10:05:00,21.19,21.2,21.17,21.18,11500.0,18.3948,18.4035,18.3775,18.3861,11500.0
2011-06-23 10:10:00,21.17,21.18,21.13,21.14,22100.0,18.3775,18.3861,18.3427,18.3514,22100.0
2011-06-23 10:15:00,21.14,21.16,21.13,21.14,19600.0,18.3514,18.3688,18.3427,18.3514,19600.0
2011-06-23 10:20:00,21.14,21.14,21.07,21.08,22800.0,18.3514,18.3514,18.2907,18.2993,22800.0
2011-06-23 10:25:00,21.07,21.08,21.02,21.07,57800.0,18.2907,18.2993,18.2472,18.2907,57800.0
2011-06-23 10:30:00,21.08,21.08,21.04,21.05,27700.0,18.2993,18.2993,18.2646,18.2733,27700.0
2011-06-23 10:35:00,21.05,21.06,21.03,21.05,24700.0,18.2733,18.282,18.2559,18.2733,24700.0
2011-06-23 10:40:00,21.05,21.07,21.04,21.05,22100.0,18.2733,18.2907,18.2646,18.2733,22100.0
2011-06-23 10:45:00,21.04,21.04,20.97,20.99,17200.0,18.2646,18.2646,18.2038,18.2212,17200.0
2011-06-23 10:50:00,20.98,21.02,20.97,21.0,20900.0,18.2125,18.2472,18.2038,18.2299,20900.0
2011-06-23 10:55:00,21.0,21.01,21.0,21.0,4100.0,18.2299,18.2386,18.2299,18.2299,4100.0
2011-06-23 11:00:00,21.0,21.01,20.99,21.01,8900.0,18.2299,18.2386,18.2212,18.2386,8900.0
2011-06-23 11:05:00,21.01,21.01,21.0,21.0,2200.0,18.2386,18.2386,18.2299,18.2299,2200.0
2011-06-23 11:10:00,21.0,21.01,20.98,20.98,12500.0,18.2299,18.2386,18.2125,18.2125,12500.0
2011-06-23 11:15:00,20.99,20.99,20.94,20.96,37200.0,18.2212,18.2212,18.1778,18.1952,37200.0
2011-06-23 11:20:00,20.95,20.97,20.94,20.96,14900.0,18.1865,18.2038,18.1778,18.1952,14900.0
2011-06-23 11:25:00,20.96,21.01,20.95,21.01,14400.0,18.1952,18.2386,18.1865,18.2386,14400.0
2011-06-23 11:30:00,21.0,21.01,20.98,20.99,18400.0,18.2299,18.2386,18.2125,18.2212,18400.0
2011-06-23 11:35:00,21.0,21.01,20.98,20.98,11400.0,18.2299,18.2386,18.2125,18.2125,11400.0
2011-06-23 11:40:00,20.99,21.0,20.98,21.0,4100.0,18.2212,18.2299,18.2125,18.2299,4100.0
2011-06-23 11:45:00,20.99,21.0,20.97,20.98,9200.0,18.2212,18.2299,18.2038,18.2125,9200.0
2011-06-23 11:50:00,20.97,20.99,20.97,20.98,9000.0,18.2038,18.2212,18.2038,18.2125,9000.0
2011-06-23 11:55:00,20.98,20.99,20.98,20.98,5600.0,18.2125,18.2212,18.2125,18.2125,5600.0
2011-06-23 12:00:00,20.99,20.99,20.97,20.97,37300.0,18.2212,18.2212,18.2038,18.2038,37300.0
2011-06-23 12:05:00,20.96,20.96,20.92,20.92,14800.0,18.1952,18.1952,18.1604,18.1604,14800.0
2011-06-23 12:10:00,20.93,20.93,20.92,20.92,9800.0,18.1691,18.1691,18.1604,18.1604,9800.0
2011-06-23 12:15:00,20.92,20.92,20.87,20.88,20500.0,18.1604,18.1604,18.117,18.1257,20500.0
2011-06-23 12:20:00,20.87,20.89,20.87,20.89,9600.0,18.117,18.1344,18.117,18.1344,9600.0
2011-06-23 12:25:00,20.88,20.89,20.86,20.88,17200.0,18.1257,18.1344,18.1084,18.1257,17200.0
2011-06-23 12:30:00,20.88,20.89,20.87,20.88,9800.0,18.1257,18.1344,18.117,18.1257,9800.0
2011-06-23 12:35:00,20.88,20.88,20.85,20.86,11100.0,18.1257,18.1257,18.0997,18.1084,11100.0
2011-06-23 12:40:00,20.86,20.92,20.86,20.92,27100.0,18.1084,18.1604,18.1084,18.1604,27100.0
2011-06-23 12:45:00,20.91,20.93,20.9,20.91,20900.0,18.1518,18.1691,18.1431,18.1518,20900.0
2011-06-23 12:50:00,20.92,20.92,20.91,20.92,9600.0,18.1604,18.1604,18.1518,18.1604,9600.0
2011-06-23 12:55:00,20.91,20.94,20.91,20.94,13200.0,18.1518,18.1778,18.1518,18.1778,13200.0
2011-06-23 13:00:00,20.94,21.0,20.93,21.0,20400.0,18.1778,18.2299,18.1691,18.2299,20400.0
2011-06-23 13:05:00,21.0,21.01,20.97,20.99,43200.0,18.2299,18.2386,18.2038,18.2212,43200.0
2011-06-23 13:10:00,20.99,21.01,20.97,20.97,19000.0,18.2212,18.2386,18.2038,18.2038,19000.0
2011-06-23 13:15:00,20.98,21.0,20.97,20.97,7600.0,18.2125,18.2299,18.2038,18.2038,7600.0
2011-06-23 13:20:00,20.98,21.01,20.98,21.0,19000.0,18.2125,18.2386,18.2125,18.2299,19000.0
2011-06-23 13:25:00,21.0,21.01,20.99,21.0,11300.0,18.2299,18.2386,18.2212,18.2299,11300.0
2011-06-23 13:30:00,21.0,21.0,20.99,20.99,20000.0,18.2299,18.2299,18.2212,18.2212,20000.0
2011-06-23 13:35:00,21.0,21.0,20.98,20.99,9700.0,18.2299,18.2299,18.2125,18.2212,9700.0
2011-06-23 13:40:00,20.98,20.99,20.97,20.97,6500.0,18.2125,18.2212,18.2038,18.2038,6500.0
2011-06-23 13:45:00,20.97,20.98,20.95,20.96,8600.0,18.2038,18.2125,18.1865,18.1952,8600.0
2011-06-23 13:50:00,20.97,20.97,20.91,20.91,21700.0,18.2038,18.2038,18.1518,18.1518,21700.0
2011-06-23 13:55:00,20.92,20.97,20.92,20.97,6100.0,18.1604,18.2038,18.1604,18.2038,6100.0
2011-06-23 14:00:00,20.96,20.97,20.9,20.91,31400.0,18.1952,18.2038,18.1431,18.1518,31400.0
2011-06-23 14:05:00,20.9,20.93,20.89,20.92,19800.0,18.1431,18.1691,18.1344,18.1604,19800.0
2011-06-23 14:10:00,20.92,20.93,20.92,20.92,6400.0,18.1604,18.1691,18.1604,18.1604,6400.0
2011-06-23 14:15:00,20.91,20.91,20.88,20.91,25800.0,18.1518,18.1518,18.1257,18.1518,25800.0
2011-06-23 14:20:00,20.9,20.91,20.89,20.91,4300.0,18.1431,18.1518,18.1344,18.1518,4300.0
2011-06-23 14:25:00,20.91,20.91,20.89,20.91,10000.0,18.1518,18.1518,18.1344,18.1518,10000.0
2011-06-23 14:30:00,20.91,20.93,20.91,20.93,9600.0,18.1518,18.1691,18.1518,18.1691,9600.0
2011-06-23 14:35:00,20.93,20.95,20.9,20.91,47600.0,18.1691,18.1865,18.1431,18.1518,47600.0
2011-06-23 14:40:00,20.91,20.93,20.9,20.92,17000.0,18.1518,18.1691,18.1431,18.1604,17000.0
2011-06-23 14:45:00,20.93,20.93,20.88,20.91,47600.0,18.1691,18.1691,18.1257,18.1518,47600.0
2011-06-23 14:50:00,20.9,20.91,20.89,20.91,20700.0,18.1431,18.1518,18.1344,18.1518,20700.0
2011-06-23 14:55:00,20.91,21.02,20.9,21.01,110300.0,18.1518,18.2472,18.1431,18.2386,110300.0
2011-06-23 15:00:00,21.02,21.02,20.93,20.94,69100.0,18.2472,18.2472,18.1691,18.1778,69100.0
2011-06-23 15:05:00,20.94,21.0,20.9,20.98,59000.0,18.1778,18.2299,18.1431,18.2125,59000.0
2011-06-23 15:10:00,20.98,21.0,20.98,21.0,26000.0,18.2125,18.2299,18.2125,18.2299,26000.0
2011-06-23 15:15:00,21.0,21.03,20.99,20.99,52300.0,18.2299,18.2559,18.2212,18.2212,52300.0
2011-06-23 15:20:00,20.99,21.01,20.97,21.01,61800.0,18.2212,18.2386,18.2038,18.2386,61800.0
2011-06-23 15:25:00,21.01,21.03,20.98,20.99,32600.0,18.2386,18.2559,18.2125,18.2212,32600.0
2011-06-23 15:30:00,20.98,21.0,20.93,20.99,75600.0,18.2125,18.2299,18.1691,18.2212,75600.0
2011-06-23 15:35:00,20.99,21.01,20.97,20.98,49800.0,18.2212,18.2386,18.2038,18.2125,49800.0
2011-06-23 15:40:00,20.99,21.01,20.98,21.0,76100.0,18.2212,18.2386,18.2125,18.2299,76100.0
2011-06-23 15:45:00,20.99,21.02,20.95,21.0,132200.0,18.2212,18.2472,18.1865,18.2299,132200.0
2011-06-23 15:50:00,21.0,21.06,20.99,21.06,119800.0,18.2299,18.282,18.2212,18.282,119800.0
2011-06-23 15:55:00,21.05,21.07,21.04,21.06,136600.0,18.2733,18.2907,18.2646,18.282,136600.0
2011-06-24 09:30:00,21.07,21.09,21.04,21.06,11800.0,18.2907,18.308,18.2646,18.282,11800.0
2011-06-24 09:35:00,21.07,21.18,21.05,21.16,15800.0,18.2907,18.3861,18.2733,18.3688,15800.0
2011-06-24 09:40:00,21.18,21.18,21.09,21.1,17600.0,18.3861,18.3861,18.308,18.3167,17600.0
2011-06-24 09:45:00,21.09,21.11,21.02,21.11,39800.0,18.308,18.3254,18.2472,18.3254,39800.0
2011-06-24 09:50:00,21.11,21.12,21.01,21.08,12600.0,18.3254,18.3341,18.2386,18.2993,12600.0
2011-06-24 09:55:00,21.07,21.11,21.06,21.07,6700.0,18.2907,18.3254,18.282,18.2907,6700.0
2011-06-24 10:00:00,21.06,21.07,20.98,21.01,13100.0,18.282,18.2907,18.2125,18.2386,13100.0
2011-06-24 10:05:00,21.01,21.01,20.99,20.99,9300.0,18.2386,18.2386,18.2212,18.2212,9300.0
2011-06-24 10:10:00,21.0,21.01,20.93,20.96,14200.0,18.2299,18.2386,18.1691,18.1952,14200.0
2011-06-24 10:15:00,20.95,20.95,20.91,20.91,16400.0,18.1865,18.1865,18.1518,18.1518,16400.0
2011-06-24 10:20:00,20.92,20.93,20.88,20.89,11400.0,18.1604,18.1691,18.1257,18.1344,11400.0
2011-06-24 10:25:00,20.89,20.91,20.87,20.88,13000.0,18.1344,18.1518,18.117,18.1257,13000.0
2011-06-24 10:30:00,20.89,20.95,20.88,20.95,4700.0,18.1344,18.1865,18.1257,18.1865,4700.0
2011-06-24 10:35:00,20.95,20.98,20.94,20.98,19500.0,18.1865,18.2125,18.1778,18.2125,19500.0
2011-06-24 10:40:00,20.98,21.0,20.94,20.94,11100.0,18.2125,18.2299,18.1778,18.1778,11100.0
2011-06-24 10:45:00,20.93,20.93,20.87,20.89,14400.0,18.1691,18.1691,18.117,18.1344,14400.0
2011-06-24 10:50:00,20.89,20.89,20.87,20.88,6300.0,18.1344,18.1344,18.117,18.1257,6300.0
2011-06-24 10:55:00,20.89,20.89,20.87,20.87,8100.0,18.1344,18.1344,18.117,18.117,8100.0
2011-06-24 11:00:00,20.88,20.95,20.87,20.95,21100.0,18.1257,18.1865,18.117,18.1865,21100.0
2011-06-24 11:05:00,20.94,20.95,20.92,20.92,13700.0,18.1778,18.1865,18.1604,18.1604,13700.0
2011-06-24 11:10:00,20.93,20.93,20.91,20.91,15500.0,18.1691,18.1691,18.1518,18.1518,15500.0
2011-06-24 11:15:00,20.91,20.96,20.91,20.96,11200.0,18.1518,18.1952,18.1518,18.1952,11200.0
2011-06-24 11:20:00,20.96,20.97,20.95,20.95,14600.0,18.1952,18.2038,18.1865,18.1865,14600.0
2011-06-24 11:25:00,20.96,20.96,20.91,20.92,11600.0,18.1952,18.1952,18.1518,18.1604,11600.0
2011-06-24 11:30:00,20.93,20.94,20.92,20.92,4900.0,18.1691,18.1778,18.1604,18.1604,4900.0
2011-06-24 11:35:00,20.93,20.93,20.92,20.92,2100.0,18.1691,18.1691,18.1604,18.1604,2100.0
2011-06-24 11:40:00,20.92,20.93,20.91,20.93,8700.0,18.1604,18.1691,18.1518,18.1691,8700.0
2011-06-24 11:45:00,20.92,20.93,20.92,20.93,3300.0,18.1604,18.1691,18.1604,18.1691,3300.0
2011-06-24 11:50:00,20.92,20.93,20.92,20.92,2300.0,18.1604,18.1691,18.1604,18.1604,2300.0
2011-06-24 11:55:00,20.93,20.93,20.88,20.89,8000.0,18.1691,18.1691,18.1257,18.1344,8000.0
2011-06-24 12:00:00,20.89,20.93,20.88,20.92,7200.0,18.1344,18.1691,18.1257,18.1604,7200.0
2011-06-24 12:05:00,20.93,20.93,20.88,20.88,12100.0,18.1691,18.1691,18.1257,18.1257,12100.0
2011-06-24 12:10:00,20.88,20.89,20.88,20.89,5100.0,18.1257,18.1344,18.1257,18.1344,5100.0
2011-06-24 12:15:00,20.9,20.9,20.89,20.89,2200.0,18.1431,18.1431,18.1344,18.1344,2200.0
2011-06-24 12:20:00,20.9,20.91,20.89,20.89,5300.0,18.1431,18.1518,18.1344,18.1344,5300.0
2011-06-24 12:25:00,20.9,20.9,20.89,20.9,2900.0,18.1431,18.1431,18.1344,18.1431,2900.0
2011-06-24 12:30:00,20.89,20.9,20.89,20.9,7200.0,18.1344,18.1431,18.1344,18.1431,7200.0
2011-06-24 12:35:00,20.9,20.9,20.89,20.89,3800.0,18.1431,18.1431,18.1344,18.1344,3800.0
2011-06-24 12:40:00,20.89,20.91,20.89,20.89,9800.0,18.1344,18.1518,18.1344,18.1344,9800.0
2011-06-24 12:45:00,20.9,20.9,20.87,20.88,10800.0,18.1431,18.1431,18.117,18.1257,10800.0
2011-06-24 12:50:00,20.88,20.89,20.84,20.87,16900.0,18.1257,18.1344,18.091,18.117,16900.0
2011-06-24 12:55:00,20.87,20.89,20.87,20.89,6000.0,18.117,18.1344,18.117,18.1344,6000.0
2011-06-24 13:00:00,20.88,20.89,20.83,20.84,10700.0,18.1257,18.1344,18.0823,18.091,10700.0
2011-06-24 13:05:00,20.83,20.84,20.83,20.84,4600.0,18.0823,18.091,18.0823,18.091,4600.0
2011-06-24 13:10:00,20.84,20.87,20.83,20.86,9200.0,18.091,18.117,18.0823,18.1084,9200.0
2011-06-24 13:15:00,20.86,20.87,20.85,20.86,5600.0,18.1084,18.117,18.0997,18.1084,5600.0
2011-06-24 13:20:00,20.87,20.87,20.86,20.86,4400.0,18.117,18.117,18.1084,18.1084,4400.0
2011-06-24 13:25:00,20.87,20.9,20.87,20.89,8400.0,18.117,18.1431,18.117,18.1344,8400.0
2011-06-24 13:30:00,20.9,20.9,20.88,20.89,7700.0,18.1431,18.1431,18.1257,18.1344,7700.0
2011-06-24 13:35:00,20.88,20.93,20.88,20.91,11900.0,18.1257,18.1691,18.1257,18.1518,11900.0
2011-06-24 13:40:00,20.92,20.94,20.92,20.93,13200.0,18.1604,18.1778,18.1604,18.1691,13200.0
2011-06-24 13:45:00,20.92,20.93,20.91,20.91,6000.0,18.1604,18.1691,18.1518,18.1518,6000.0
2011-06-24 13:50:00,20.91,20.92,20.91,20.91,2800.0,18.1518,18.1604,18.1518,18.1518,2800.0
2011-06-24 13:55:00,20.91,20.92,20.89,20.92,9000.0,18.1518,18.1604,18.1344,18.1604,9000.0
2011-06-24 14:00:00,20.92,20.92,20.89,20.9,12800.0,18.1604,18.1604,18.1344,18.1431,12800.0
2011-06-24 14:05:00,20.9,20.91,20.89,20.9,6600.0,18.1431,18.1518,18.1344,18.1431,6600.0
2011-06-24 14:10:00,20.9,20.91,20.88,20.88,11100.0,18.1431,18.1518,18.1257,18.1257,11100.0
2011-06-24 14:15:00,20.88,20.92,20.88,20.92,7100.0,18.1257,18.1604,18.1257,18.1604,7100.0
2011-06-24 14:20:00,20.92,20.94,20.91,20.93,7100.0,18.1604,18.1778,18.1518,18.1691,7100.0
2011-06-24 14:25:00,20.93,20.94,20.91,20.92,8700.0,18.1691,18.1778,18.1518,18.1604,8700.0
2011-06-24 14:30:00,20.92,20.93,20.9,20.9,8900.0,18.1604,18.1691,18.1431,18.1431,8900.0
2011-06-24 14:35:00,20.9,20.91,20.88,20.91,11400.0,18.1431,18.1518,18.1257,18.1518,11400.0
2011-06-24 14:40:00,20.91,20.94,20.9,20.92,10500.0,18.1518,18.1778,18.1431,18.1604,10500.0
2011-06-24 14:45:00,20.93,20.94,20.92,20.92,9800.0,18.1691,18.1778,18.1604,18.1604,9800.0
2011-06-24 14:50:00,20.92,20.93,20.92,20.93,2600.0,18.1604,18.1691,18.1604,18.1691,2600.0
2011-06-24 14:55:00,20.93,20.93,20.87,20.87,18100.0,18.1691,18.1691,18.117,18.117,18100.0
2011-06-24 15:00:00,20.87,20.88,20.87,20.87,10400.0,18.117,18.1257,18.117,18.117,10400.0
2011-06-24 15:05:00,20.87,20.88,20.86,20.87,10700.0,18.117,18.1257,18.1084,18.117,10700.0
2011-06-24 15:10:00,20.86,20.87,20.85,20.85,11100.0,18.1084,18.117,18.0997,18.0997,11100.0
2011-06-24 15:15:00,20.86,20.89,20.85,20.87,26500.0,18.1084,18.1344,18.0997,18.117,26500.0
2011-06-24 15:20:00,20.86,20.86,20.81,20.82,18400.0,18.1084,18.1084,18.065,18.0736,18400.0
2011-06-24 15:25:00,20.83,20.83,20.82,20.83,11300.0,18.0823,18.0823,18.0736,18.0823,11300.0
2011-06-24 15:30:00,20.83,20.88,20.82,20.87,17600.0,18.0823,18.1257,18.0736,18.117,17600.0
2011-06-24 15:35:00,20.88,20.88,20.82,20.82,30600.0,18.1257,18.1257,18.0736,18.0736,30600.0
2011-06-24 15:40:00,20.83,20.85,20.8,20.81,30800.0,18.0823,18.0997,18.0563,18.065,30800.0
2011-06-24 15:45:00,20.8,20.82,20.79,20.8,101500.0,18.0563,18.0736,18.0476,18.0563,101500.0
2011-06-24 15:50:00,20.8,20.81,20.8,20.81,34500.0,18.0563,18.065,18.0563,18.065,34500.0
2011-06-24 15:55:00,20.8,20.85,20.8,20.85,95100.0,18.0563,18.0997,18.0563,18.0997,95100.0
2011-06-27 09:30:00,20.8,20.86,20.8,20.8,17800.0,18.0563,18.1084,18.0563,18.0563,17800.0
2011-06-27 09:35:00,20.81,20.83,20.79,20.81,22800.0,18.065,18.0823,18.0476,18.065,22800.0
2011-06-27 09:40:00,20.81,20.87,20.8,20.84,23100.0,18.065,18.117,18.0563,18.091,23100.0
2011-06-27 09:45:00,20.85,20.86,20.82,20.84,10200.0,18.0997,18.1084,18.0736,18.091,10200.0
2011-06-27 09:50:00,20.83,20.85,20.81,20.81,15000.0,18.0823,18.0997,18.065,18.065,15000.0
2011-06-27 09:55:00,20.81,20.82,20.77,20.77,13200.0,18.065,18.0736,18.0302,18.0302,13200.0
2011-06-27 10:00:00,20.77,20.84,20.77,20.83,15500.0,18.0302,18.091,18.0302,18.0823,15500.0
2011-06-27 10:05:00,20.84,20.84,20.78,20.79,7600.0,18.091,18.091,18.0389,18.0476,7600.0
2011-06-27 10:10:00,20.77,20.82,20.76,20.82,6700.0,18.0302,18.0736,18.0215,18.0736,6700.0
2011-06-27 10:15:00,20.82,20.84,20.81,20.83,15100.0,18.0736,18.091,18.065,18.0823,15100.0
2011-06-27 10:20:00,20.84,20.85,20.83,20.84,16900.0,18.091,18.0997,18.0823,18.091,16900.0
2011-06-27 10:25:00,20.85,20.85,20.82,20.83,11600.0,18.0997,18.0997,18.0736,18.0823,11600.0
2011-06-27 10:30:00,20.84,20.86,20.83,20.84,18500.0,18.091,18.1084,18.0823,18.091,18500.0
2011-06-27 10:35:00,20.85,20.85,20.81,20.83,8000.0,18.0997,18.0997,18.065,18.0823,8000.0
2011-06-27 10:40:00,20.83,20.85,20.82,20.84,9700.0,18.0823,18.0997,18.0736,18.091,9700.0
2011-06-27 10:45:00,20.86,20.89,20.86,20.87,10000.0,18.1084,18.1344,18.1084,18.117,10000.0
2011-06-27 10:50:00,20.87,20.88,20.85,20.86,5500.0,18.117,18.1257,18.0997,18.1084,5500.0
2011-06-27 10:55:00,20.85,20.87,20.85,20.87,6300.0,18.0997,18.117,18.0997,18.117,6300.0
2011-06-27 11:00:00,20.87,20.88,20.86,20.87,8300.0,18.117,18.1257,18.1084,18.117,8300.0
2011-06-27 11:05:00,20.86,20.86,20.84,20.85,5800.0,18.1084,18.1084,18.091,18.0997,5800.0
2011-06-27 11:10:00,20.84,20.85,20.84,20.85,2300.0,18.091,18.0997,18.091,18.0997,2300.0
2011-06-27 11:15:00,20.84,20.85,20.81,20.81,11800.0,18.091,18.0997,18.065,18.065,11800.0
2011-06-27 11:20:00,20.82,20.82,20.81,20.82,3800.0,18.0736,18.0736,18.065,18.0736,3800.0
2011-06-27 11:25:00,20.81,20.82,20.8,20.8,5900.0,18.065,18.0736,18.0563,18.0563,5900.0
2011-06-27 11:30:00,20.8,20.81,20.8,20.8,2000.0,18.0563,18.065,18.0563,18.0563,2000.0
2011-06-27 11:35:00,20.8,20.83,20.8,20.83,7500.0,18.0563,18.0823,18.0563,18.0823,7500.0
2011-06-27 11:40:00,20.83,20.85,20.83,20.85,6800.0,18.0823,18.0997,18.0823,18.0997,6800.0
2011-06-27 11:45:00,20.85,20.86,20.84,20.85,8100.0,18.0997,18.1084,18.091,18.0997,8100.0
2011-06-27 11:50:00,20.85,20.86,20.84,20.85,18600.0,18.0997,18.1084,18.091,18.0997,18600.0
2011-06-27 11:55:00,20.85,20.85,20.84,20.84,4800.0,18.0997,18.0997,18.091,18.091,4800.0
2011-06-27 12:00:00,20.84,20.85,20.83,20.84,9400.0,18.091,18.0997,18.0823,18.091,9400.0
2011-06-27 12:05:00,20.84,20.84,20.82,20.83,6000.0,18.091,18.091,18.0736,18.0823,6000.0
2011-06-27 12:10:00,20.82,20.83,20.82,20.82,2200.0,18.0736,18.0823,18.0736,18.0736,2200.0
2011-06-27 12:15:00,20.82,20.83,20.8,20.81,10500.0,18.0736,18.0823,18.0563,18.065,10500.0
2011-06-27 12:20:00,20.8,20.81,20.8,20.81,4200.0,18.0563,18.065,18.0563,18.065,4200.0
2011-06-27 12:25:00,20.81,20.81,20.8,20.8,5000.0,18.065,18.065,18.0563,18.0563,5000.0
2011-06-27 12:30:00,20.8,20.8,20.78,20.78,13000.0,18.0563,18.0563,18.0389,18.0389,13000.0
2011-06-27 12:35:00,20.77,20.81,20.77,20.8,24300.0,18.0302,18.065,18.0302,18.0563,24300.0
2011-06-27 12:40:00,20.81,20.81,20.8,20.8,2900.0,18.065,18.065,18.0563,18.0563,2900.0
2011-06-27 12:45:00,20.8,20.81,20.8,20.8,3900.0,18.0563,18.065,18.0563,18.0563,3900.0
2011-06-27 12:50:00,20.81,20.81,20.78,20.78,12800.0,18.065,18.065,18.0389,18.0389,12800.0
2011-06-27 12:55:00,20.78,20.79,20.78,20.79,1900.0,18.0389,18.0476,18.0389,18.0476,1900.0
2011-06-27 13:00:00,20.78,20.82,20.78,20.81,20900.0,18.0389,18.0736,18.0389,18.065,20900.0
2011-06-27 13:05:00,20.81,20.82,20.81,20.82,3000.0,18.065,18.0736,18.065,18.0736,3000.0
2011-06-27 13:10:00,20.82,20.82,20.81,20.81,15400.0,18.0736,18.0736,18.065,18.065,15400.0
2011-06-27 13:15:00,20.81,20.82,20.81,20.82,5000.0,18.065,18.0736,18.065,18.0736,5000.0
2011-06-27 13:20:00,20.82,20.82,20.79,20.79,16300.0,18.0736,18.0736,18.0476,18.0476,16300.0
2011-06-27 13:25:00,20.79,20.8,20.74,20.77,32100.0,18.0476,18.0563,18.0042,18.0302,32100.0
2011-06-27 13:30:00,20.77,20.8,20.77,20.8,13700.0,18.0302,18.0563,18.0302,18.0563,13700.0
2011-06-27 13:35:00,20.8,20.81,20.79,20.79,18300.0,18.0563,18.065,18.0476,18.0476,18300.0
2011-06-27 13:40:00,20.79,20.8,20.79,20.79,12800.0,18.0476,18.0563,18.0476,18.0476,12800.0
2011-06-27 13:45:00,20.79,20.8,20.78,20.78,11300.0,18.0476,18.0563,18.0389,18.0389,11300.0
2011-06-27 13:50:00,20.78,20.8,20.78,20.78,12700.0,18.0389,18.0563,18.0389,18.0389,12700.0
2011-06-27 13:55:00,20.79,20.79,20.78,20.79,1700.0,18.0476,18.0476,18.0389,18.0476,1700.0
2011-06-27 14:00:00,20.79,20.81,20.78,20.79,63500.0,18.0476,18.065,18.0389,18.0476,63500.0
2011-06-27 14:05:00,20.79,20.81,20.79,20.81,26300.0,18.0476,18.065,18.0476,18.065,26300.0
2011-06-27 14:10:00,20.8,20.81,20.8,20.81,26200.0,18.0563,18.065,18.0563,18.065,26200.0
2011-06-27 14:15:00,20.81,20.81,20.78,20.8,51600.0,18.065,18.065,18.0389,18.0563,51600.0
2011-06-27 14:20:00,20.79,20.8,20.78,20.78,12300.0,18.0476,18.0563,18.0389,18.0389,12300.0
2011-06-27 14:25:00,20.79,20.8,20.78,20.8,10000.0,18.0476,18.0563,18.0389,18.0563,10000.0
2011-06-27 14:30:00,20.8,20.8,20.79,20.79,14200.0,18.0563,18.0563,18.0476,18.0476,14200.0
2011-06-27 14:35:00,20.79,20.8,20.79,20.8,11400.0,18.0476,18.0563,18.0476,18.0563,11400.0
2011-06-27 14:40:00,20.8,20.8,20.79,20.8,48600.0,18.0563,18.0563,18.0476,18.0563,48600.0
2011-06-27 14:45:00,20.79,20.8,20.78,20.79,39000.0,18.0476,18.0563,18.0389,18.0476,39000.0
2011-06-27 14:50:00,20.79,20.81,20.78,20.8,58400.0,18.0476,18.065,18.0389,18.0563,58400.0
2011-06-27 14:55:00,20.8,20.8,20.79,20.8,47600.0,18.0563,18.0563,18.0476,18.0563,47600.0
2011-06-27 15:00:00,20.79,20.8,20.79,20.79,12400.0,18.0476,18.0563,18.0476,18.0476,12400.0
2011-06-27 15:05:00,20.79,20.8,20.79,20.8,12500.0,18.0476,18.0563,18.0476,18.0563,12500.0
2011-06-27 15:10:00,20.79,20.8,20.79,20.79,11600.0,18.0476,18.0563,18.0476,18.0476,11600.0
2011-06-27 15:15:00,20.8,20.8,20.79,20.8,102400.0,18.0563,18.0563,18.0476,18.0563,102400.0
2011-06-27 15:20:00,20.8,20.84,20.8,20.84,79100.0,18.0563,18.091,18.0563,18.091,79100.0
2011-06-27 15:25:00,20.84,20.84,20.8,20.8,72900.0,18.091,18.091,18.0563,18.0563,72900.0
2011-06-27 15:30:00,20.8,20.83,20.8,20.83,43100.0,18.0563,18.0823,18.0563,18.0823,43100.0
2011-06-27 15:35:00,20.83,20.83,20.82,20.82,36700.0,18.0823,18.0823,18.0736,18.0736,36700.0
2011-06-27 15:40:00,20.82,20.83,20.8,20.8,127900.0,18.0736,18.0823,18.0563,18.0563,127900.0
2011-06-27 15:45:00,20.81,20.83,20.8,20.83,129800.0,18.065,18.0823,18.0563,18.0823,129800.0
2011-06-27 15:50:00,20.83,20.83,20.81,20.82,54000.0,18.0823,18.0823,18.065,18.0736,54000.0
2011-06-27 15:55:00,20.82,20.83,20.79,20.79,212700.0,18.0736,18.0823,18.0476,18.0476,212700.0
2011-06-28 09:30:00,20.86,20.91,20.84,20.85,44200.0,18.1084,18.1518,18.091,18.0997,44200.0
2011-06-28 09:35:00,20.84,20.87,20.81,20.83,21100.0,18.091,18.117,18.065,18.0823,21100.0
2011-06-28 09:40:00,20.83,20.85,20.82,20.82,28000.0,18.0823,18.0997,18.0736,18.0736,28000.0
2011-06-28 09:45:00,20.83,20.84,20.8,20.8,24400.0,18.0823,18.091,18.0563,18.0563,24400.0
2011-06-28 09:50:00,20.8,20.81,20.79,20.8,35900.0,18.0563,18.065,18.0476,18.0563,35900.0
2011-06-28 09:55:00,20.8,20.8,20.79,20.8,12700.0,18.0563,18.0563,18.0476,18.0563,12700.0
2011-06-28 10:00:00,20.79,20.8,20.79,20.8,55900.0,18.0476,18.0563,18.0476,18.0563,55900.0
2011-06-28 10:05:00,20.8,20.81,20.77,20.77,42700.0,18.0563,18.065,18.0302,18.0302,42700.0
2011-06-28 10:10:00,20.77,20.78,20.73,20.75,76700.0,18.0302,18.0389,17.9955,18.0129,76700.0
2011-06-28 10:15:00,20.75,20.78,20.74,20.76,33500.0,18.0129,18.0389,18.0042,18.0215,33500.0
2011-06-28 10:20:00,20.77,20.77,20.76,20.76,13200.0,18.0302,18.0302,18.0215,18.0215,13200.0
2011-06-28 10:25:00,20.76,20.8,20.76,20.79,51000.0,18.0215,18.0563,18.0215,18.0476,51000.0
2011-06-28 10:30:00,20.79,20.8,20.79,20.8,39600.0,18.0476,18.0563,18.0476,18.0563,39600.0
2011-06-28 10:35:00,20.8,20.81,20.79,20.8,100200.0,18.0563,18.065,18.0476,18.0563,100200.0
2011-06-28 10:40:00,20.8,20.81,20.79,20.8,19500.0,18.0563,18.065,18.0476,18.0563,19500.0
2011-06-28 10:45:00,20.81,20.81,20.79,20.8,10700.0,18.065,18.065,18.0476,18.0563,10700.0
2011-06-28 10:50:00,20.8,20.8,20.75,20.75,55800.0,18.0563,18.0563,18.0129,18.0129,55800.0
2011-06-28 10:55:00,20.75,20.77,20.75,20.76,7500.0,18.0129,18.0302,18.0129,18.0215,7500.0
2011-06-28 11:00:00,20.76,20.78,20.76,20.76,10600.0,18.0215,18.0389,18.0215,18.0215,10600.0
2011-06-28 11:05:00,20.77,20.78,20.75,20.78,24600.0,18.0302,18.0389,18.0129,18.0389,24600.0
2011-06-28 11:10:00,20.78,20.78,20.75,20.76,13900.0,18.0389,18.0389,18.0129,18.0215,13900.0
2011-06-28 11:15:00,20.76,20.77,20.73,20.73,11700.0,18.0215,18.0302,17.9955,17.9955,11700.0
2011-06-28 11:20:00,20.73,20.75,20.72,20.75,16700.0,17.9955,18.0129,17.9868,18.0129,16700.0
2011-06-28 11:25:00,20.74,20.76,20.73,20.75,140100.0,18.0042,18.0215,17.9955,18.0129,140100.0
2011-06-28 11:30:00,20.76,20.77,20.75,20.76,19800.0,18.0215,18.0302,18.0129,18.0215,19800.0
2011-06-28 11:35:00,20.76,20.77,20.75,20.77,32300.0,18.0215,18.0302,18.0129,18.0302,32300.0
2011-06-28 11:40:00,20.77,20.8,20.77,20.79,21400.0,18.0302,18.0563,18.0302,18.0476,21400.0
2011-06-28 11:45:00,20.8,20.8,20.79,20.8,27700.0,18.0563,18.0563,18.0476,18.0563,27700.0
2011-06-28 11:50:00,20.8,20.8,20.79,20.8,14000.0,18.0563,18.0563,18.0476,18.0563,14000.0
2011-06-28 11:55:00,20.8,20.8,20.78,20.79,8900.0,18.0563,18.0563,18.0389,18.0476,8900.0
2011-06-28 12:00:00,20.79,20.81,20.79,20.8,40100.0,18.0476,18.065,18.0476,18.0563,40100.0
2011-06-28 12:05:00,20.8,20.8,20.78,20.79,7800.0,18.0563,18.0563,18.0389,18.0476,7800.0
2011-06-28 12:10:00,20.79,20.8,20.78,20.8,3500.0,18.0476,18.0563,18.0389,18.0563,3500.0
2011-06-28 12:15:00,20.8,20.8,20.79,20.8,13000.0,18.0563,18.0563,18.0476,18.0563,13000.0
2011-06-28 12:20:00,20.8,20.8,20.79,20.79,1800.0,18.0563,18.0563,18.0476,18.0476,1800.0
2011-06-28 12:25:00,20.8,20.8,20.78,20.78,5900.0,18.0563,18.0563,18.0389,18.0389,5900.0
2011-06-28 12:30:00,20.78,20.79,20.78,20.79,4300.0,18.0389,18.0476,18.0389,18.0476,4300.0
2011-06-28 12:35:00,20.79,20.81,20.79,20.8,22700.0,18.0476,18.065,18.0476,18.0563,22700.0
2011-06-28 12:40:00,20.8,20.8,20.78,20.79,12300.0,18.0563,18.0563,18.0389,18.0476,12300.0
2011-06-28 12:45:00,20.79,20.8,20.78,20.79,8100.0,18.0476,18.0563,18.0389,18.0476,8100.0
2011-06-28 12:50:00,20.8,20.8,20.79,20.8,3100.0,18.0563,18.0563,18.0476,18.0563,3100.0
2011-06-28 12:55:00,20.8,20.8,20.79,20.79,9600.0,18.0563,18.0563,18.0476,18.0476,9600.0
2011-06-28 13:00:00,20.8,20.8,20.79,20.8,34300.0,18.0563,18.0563,18.0476,18.0563,34300.0
2011-06-28 13:05:00,20.8,20.8,20.79,20.8,4200.0,18.0563,18.0563,18.0476,18.0563,4200.0
2011-06-28 13:10:00,20.8,20.8,20.78,20.79,23000.0,18.0563,18.0563,18.0389,18.0476,23000.0
2011-06-28 13:15:00,20.79,20.8,20.78,20.8,7800.0,18.0476,18.0563,18.0389,18.0563,7800.0
2011-06-28 13:20:00,20.8,20.8,20.78,20.79,19400.0,18.0563,18.0563,18.0389,18.0476,19400.0
2011-06-28 13:25:00,20.8,20.8,20.79,20.79,2200.0,18.0563,18.0563,18.0476,18.0476,2200.0
2011-06-28 13:30:00,20.79,20.8,20.76,20.76,27300.0,18.0476,18.0563,18.0215,18.0215,27300.0
2011-06-28 13:35:00,20.76,20.78,20.76,20.78,67700.0,18.0215,18.0389,18.0215,18.0389,67700.0
2011-06-28 13:40:00,20.77,20.78,20.76,20.77,33800.0,18.0302,18.0389,18.0215,18.0302,33800.0
2011-06-28 13:45:00,20.76,20.77,20.76,20.76,25600.0,18.0215,18.0302,18.0215,18.0215,25600.0
2011-06-28 13:50:00,20.77,20.8,20.76,20.8,28500.0,18.0302,18.0563,18.0215,18.0563,28500.0
2011-06-28 13:55:00,20.79,20.8,20.79,20.8,4800.0,18.0476,18.0563,18.0476,18.0563,4800.0
2011-06-28 14:00:00,20.79,20.8,20.79,20.8,12000.0,18.0476,18.0563,18.0476,18.0563,12000.0
2011-06-28 14:05:00,20.8,20.8,20.78,20.79,20500.0,18.0563,18.0563,18.0389,18.0476,20500.0
2011-06-28 14:10:00,20.79,20.8,20.78,20.8,51200.0,18.0476,18.0563,18.0389,18.0563,51200.0
2011-06-28 14:15:00,20.8,20.8,20.79,20.8,9000.0,18.0563,18.0563,18.0476,18.0563,9000.0
2011-06-28 14:20:00,20.8,20.84,20.79,20.8,74700.0,18.0563,18.091,18.0476,18.0563,74700.0
2011-06-28 14:25:00,20.81,20.82,20.8,20.81,36300.0,18.065,18.0736,18.0563,18.065,36300.0
2011-06-28 14:30:00,20.81,20.82,20.8,20.81,32900.0,18.065,18.0736,18.0563,18.065,32900.0
2011-06-28 14:35:00,20.8,20.82,20.8,20.81,38500.0,18.0563,18.0736,18.0563,18.065,38500.0
2011-06-28 14:40:00,20.81,20.81,20.8,20.8,26300.0,18.065,18.065,18.0563,18.0563,26300.0
2011-06-28 14:45:00,20.8,20.81,20.8,20.8,9200.0,18.0563,18.065,18.0563,18.0563,9200.0
2011-06-28 14:50:00,20.8,20.81,20.8,20.8,8800.0,18.0563,18.065,18.0563,18.0563,8800.0
2011-06-28 14:55:00,20.81,20.82,20.8,20.81,31200.0,18.065,18.0736,18.0563,18.065,31200.0
2011-06-28 15:00:00,20.82,20.82,20.8,20.81,84800.0,18.0736,18.0736,18.0563,18.065,84800.0
2011-06-28 15:05:00,20.8,20.81,20.8,20.8,41000.0,18.0563,18.065,18.0563,18.0563,41000.0
2011-06-28 15:10:00,20.81,20.81,20.8,20.81,18400.0,18.065,18.065,18.0563,18.065,18400.0
2011-06-28 15:15:00,20.8,20.81,20.8,20.8,20300.0,18.0563,18.065,18.0563,18.0563,20300.0
2011-06-28 15:20:00,20.81,20.81,20.78,20.81,55900.0,18.065,18.065,18.0389,18.065,55900.0
2011-06-28 15:25:00,20.81,20.81,20.79,20.79,32600.0,18.065,18.065,18.0476,18.0476,32600.0
2011-06-28 15:30:00,20.8,20.8,20.79,20.8,26000.0,18.0563,18.0563,18.0476,18.0563,26000.0
2011-06-28 15:35:00,20.8,20.8,20.79,20.79,28000.0,18.0563,18.0563,18.0476,18.0476,28000.0
2011-06-28 15:40:00,20.8,20.8,20.79,20.8,34500.0,18.0563,18.0563,18.0476,18.0563,34500.0
2011-06-28 15:45:00,20.8,20.81,20.79,20.79,120900.0,18.0563,18.065,18.0476,18.0476,120900.0
2011-06-28 15:50:00,20.8,20.8,20.79,20.8,29900.0,18.0563,18.0563,18.0476,18.0563,29900.0
2011-06-28 15:55:00,20.8,20.8,20.78,20.79,135600.0,18.0563,18.0563,18.0389,18.0476,135600.0
2011-06-29 09:30:00,20.89,20.91,20.83,20.88,30600.0,18.1344,18.1518,18.0823,18.1257,30600.0
2011-06-29 09:35:00,20.87,20.88,20.79,20.8,27100.0,18.117,18.1257,18.0476,18.0563,27100.0
2011-06-29 09:40:00,20.8,20.81,20.73,20.74,17000.0,18.0563,18.065,17.9955,18.0042,17000.0
2011-06-29 09:45:00,20.74,20.79,20.72,20.77,49900.0,18.0042,18.0476,17.9868,18.0302,49900.0
2011-06-29 09:50:00,20.77,20.8,20.77,20.8,17700.0,18.0302,18.0563,18.0302,18.0563,17700.0
2011-06-29 09:55:00,20.8,20.83,20.78,20.8,75200.0,18.0563,18.0823,18.0389,18.0563,75200.0
2011-06-29 10:00:00,20.8,20.81,20.73,20.75,32300.0,18.0563,18.065,17.9955,18.0129,32300.0
2011-06-29 10:05:00,20.75,20.76,20.74,20.75,11700.0,18.0129,18.0215,18.0042,18.0129,11700.0
2011-06-29 10:10:00,20.75,20.78,20.74,20.76,30100.0,18.0129,18.0389,18.0042,18.0215,30100.0
2011-06-29 10:15:00,20.75,20.81,20.75,20.8,32200.0,18.0129,18.065,18.0129,18.0563,32200.0
2011-06-29 10:20:00,20.8,20.82,20.8,20.8,23200.0,18.0563,18.0736,18.0563,18.0563,23200.0
2011-06-29 10:25:00,20.79,20.8,20.78,20.8,18900.0,18.0476,18.0563,18.0389,18.0563,18900.0
2011-06-29 10:30:00,20.8,20.81,20.8,20.81,27000.0,18.0563,18.065,18.0563,18.065,27000.0
2011-06-29 10:35:00,20.8,20.81,20.79,20.8,16300.0,18.0563,18.065,18.0476,18.0563,16300.0
2011-06-29 10:40:00,20.8,20.81,20.79,20.81,20200.0,18.0563,18.065,18.0476,18.065,20200.0
2011-06-29 10:45:00,20.8,20.81,20.8,20.8,17300.0,18.0563,18.065,18.0563,18.0563,17300.0
2011-06-29 10:50:00,20.8,20.81,20.79,20.8,12500.0,18.0563,18.065,18.0476,18.0563,12500.0
2011-06-29 10:55:00,20.8,20.83,20.8,20.82,38100.0,18.0563,18.0823,18.0563,18.0736,38100.0
2011-06-29 11:00:00,20.82,20.84,20.81,20.83,22500.0,18.0736,18.091,18.065,18.0823,22500.0
2011-06-29 11:05:00,20.83,20.85,20.82,20.85,27000.0,18.0823,18.0997,18.0736,18.0997,27000.0
2011-06-29 11:10:00,20.85,20.85,20.83,20.85,23900.0,18.0997,18.0997,18.0823,18.0997,23900.0
2011-06-29 11:15:00,20.84,20.9,20.84,20.89,31300.0,18.091,18.1431,18.091,18.1344,31300.0
2011-06-29 11:20:00,20.89,20.89,20.86,20.87,15100.0,18.1344,18.1344,18.1084,18.117,15100.0
2011-06-29 11:25:00,20.86,20.87,20.84,20.85,15400.0,18.1084,18.117,18.091,18.0997,15400.0
2011-06-29 11:30:00,20.84,20.87,20.84,20.85,38900.0,18.091,18.117,18.091,18.0997,38900.0
2011-06-29 11:35:00,20.85,20.85,20.81,20.83,33800.0,18.0997,18.0997,18.065,18.0823,33800.0
2011-06-29 11:40:00,20.82,20.84,20.82,20.83,17400.0,18.0736,18.091,18.0736,18.0823,17400.0
2011-06-29 11:45:00,20.82,20.85,20.81,20.85,34700.0,18.0736,18.0997,18.065,18.0997,34700.0
2011-06-29 11:50:00,20.85,20.86,20.85,20.86,107800.0,18.0997,18.1084,18.0997,18.1084,107800.0
2011-06-29 11:55:00,20.85,20.93,20.85,20.92,47000.0,18.0997,18.1691,18.0997,18.1604,47000.0
2011-06-29 12:00:00,20.92,20.95,20.91,20.95,24000.0,18.1604,18.1865,18.1518,18.1865,24000.0
2011-06-29 12:05:00,20.95,20.96,20.94,20.96,12200.0,18.1865,18.1952,18.1778,18.1952,12200.0
2011-06-29 12:10:00,20.95,20.96,20.94,20.95,20000.0,18.1865,18.1952,18.1778,18.1865,20000.0
2011-06-29 12:15:00,20.95,20.95,20.93,20.94,18400.0,18.1865,18.1865,18.1691,18.1778,18400.0
2011-06-29 12:20:00,20.94,20.95,20.93,20.95,25300.0,18.1778,18.1865,18.1691,18.1865,25300.0
2011-06-29 12:25:00,20.95,20.99,20.95,20.98,52200.0,18.1865,18.2212,18.1865,18.2125,52200.0
2011-06-29 12:30:00,20.99,21.01,20.98,21.0,24500.0,18.2212,18.2386,18.2125,18.2299,24500.0
2011-06-29 12:35:00,21.01,21.01,20.99,21.01,18800.0,18.2386,18.2386,18.2212,18.2386,18800.0
2011-06-29 12:40:00,21.0,21.02,20.97,21.0,46100.0,18.2299,18.2472,18.2038,18.2299,46100.0
2011-06-29 12:45:00,20.99,21.03,20.99,21.03,19300.0,18.2212,18.2559,18.2212,18.2559,19300.0
2011-06-29 12:50:00,21.03,21.05,21.01,21.01,46000.0,18.2559,18.2733,18.2386,18.2386,46000.0
2011-06-29 12:55:00,21.01,21.02,20.99,20.99,12000.0,18.2386,18.2472,18.2212,18.2212,12000.0
2011-06-29 13:00:00,20.99,21.01,20.99,21.01,19000.0,18.2212,18.2386,18.2212,18.2386,19000.0
2011-06-29 13:05:00,21.01,21.01,20.99,21.0,20300.0,18.2386,18.2386,18.2212,18.2299,20300.0
2011-06-29 13:10:00,21.0,21.02,21.0,21.02,22900.0,18.2299,18.2472,18.2299,18.2472,22900.0
2011-06-29 13:15:00,21.01,21.02,20.98,20.98,18300.0,18.2386,18.2472,18.2125,18.2125,18300.0
2011-06-29 13:20:00,20.98,21.0,20.98,21.0,14100.0,18.2125,18.2299,18.2125,18.2299,14100.0
2011-06-29 13:25:00,21.0,21.0,20.99,20.99,253200.0,18.2299,18.2299,18.2212,18.2212,253200.0
2011-06-29 13:30:00,21.0,21.01,20.99,21.0,26900.0,18.2299,18.2386,18.2212,18.2299,26900.0
2011-06-29 13:35:00,21.0,21.01,20.99,21.01,17000.0,18.2299,18.2386,18.2212,18.2386,17000.0
2011-06-29 13:40:00,21.0,21.0,20.99,21.0,17100.0,18.2299,18.2299,18.2212,18.2299,17100.0
2011-06-29 13:45:00,21.0,21.0,20.99,21.0,14900.0,18.2299,18.2299,18.2212,18.2299,14900.0
2011-06-29 13:50:00,20.99,21.0,20.96,21.0,26100.0,18.2212,18.2299,18.1952,18.2299,26100.0
2011-06-29 13:55:00,21.0,21.0,20.99,21.0,41500.0,18.2299,18.2299,18.2212,18.2299,41500.0
2011-06-29 14:00:00,21.0,21.01,20.99,21.01,14600.0,18.2299,18.2386,18.2212,18.2386,14600.0
2011-06-29 14:05:00,21.0,21.01,20.99,21.0,16700.0,18.2299,18.2386,18.2212,18.2299,16700.0
2011-06-29 14:10:00,20.99,21.01,20.99,20.99,12300.0,18.2212,18.2386,18.2212,18.2212,12300.0
2011-06-29 14:15:00,21.0,21.0,20.97,20.97,61100.0,18.2299,18.2299,18.2038,18.2038,61100.0
2011-06-29 14:20:00,20.98,20.98,20.94,20.96,33100.0,18.2125,18.2125,18.1778,18.1952,33100.0
2011-06-29 14:25:00,20.95,20.99,20.93,20.96,73400.0,18.1865,18.2212,18.1691,18.1952,73400.0
2011-06-29 14:30:00,20.96,20.96,20.91,20.92,73200.0,18.1952,18.1952,18.1518,18.1604,73200.0
2011-06-29 14:35:00,20.91,20.92,20.88,20.88,31700.0,18.1518,18.1604,18.1257,18.1257,31700.0
2011-06-29 14:40:00,20.89,20.89,20.86,20.87,38300.0,18.1344,18.1344,18.1084,18.117,38300.0
2011-06-29 14:45:00,20.86,20.91,20.86,20.9,40000.0,18.1084,18.1518,18.1084,18.1431,40000.0
2011-06-29 14:50:00,20.9,20.94,20.89,20.93,52600.0,18.1431,18.1778,18.1344,18.1691,52600.0
2011-06-29 14:55:00,20.93,20.95,20.93,20.95,32200.0,18.1691,18.1865,18.1691,18.1865,32200.0
2011-06-29 15:00:00,20.94,20.96,20.94,20.95,39300.0,18.1778,18.1952,18.1778,18.1865,39300.0
2011-06-29 15:05:00,20.94,20.95,20.94,20.94,11900.0,18.1778,18.1865,18.1778,18.1778,11900.0
2011-06-29 15:10:00,20.94,20.97,20.94,20.96,31100.0,18.1778,18.2038,18.1778,18.1952,31100.0
2011-06-29 15:15:00,20.97,20.98,20.96,20.96,51100.0,18.2038,18.2125,18.1952,18.1952,51100.0
2011-06-29 15:20:00,20.97,20.99,20.96,20.99,65800.0,18.2038,18.2212,18.1952,18.2212,65800.0
2011-06-29 15:25:00,20.99,21.0,20.97,20.98,43200.0,18.2212,18.2299,18.2038,18.2125,43200.0
2011-06-29 15:30:00,20.98,20.98,20.95,20.95,41600.0,18.2125,18.2125,18.1865,18.1865,41600.0
2011-06-29 15:35:00,20.95,20.96,20.94,20.95,39800.0,18.1865,18.1952,18.1778,18.1865,39800.0
2011-06-29 15:40:00,20.94,20.95,20.93,20.94,61100.0,18.1778,18.1865,18.1691,18.1778,61100.0
2011-06-29 15:45:00,20.94,20.95,20.91,20.92,139100.0,18.1778,18.1865,18.1518,18.1604,139100.0
2011-06-29 15:50:00,20.92,20.94,20.91,20.94,113100.0,18.1604,18.1778,18.1518,18.1778,113100.0
2011-06-29 15:55:00,20.94,20.96,20.93,20.96,177100.0,18.1778,18.1952,18.1691,18.1952,177100.0
2011-06-30 09:30:00,21.15,21.19,20.83,20.99,59900.0,18.3601,18.3948,18.0823,18.2212,59900.0
2011-06-30 09:35:00,20.99,21.07,20.97,21.07,80500.0,18.2212,18.2907,18.2038,18.2907,80500.0
2011-06-30 09:40:00,21.07,21.07,20.89,20.99,41000.0,18.2907,18.2907,18.1344,18.2212,41000.0
2011-06-30 09:45:00,20.98,21.04,20.91,20.96,51900.0,18.2125,18.2646,18.1518,18.1952,51900.0
2011-06-30 09:50:00,20.97,20.98,20.78,20.84,41800.0,18.2038,18.2125,18.0389,18.091,41800.0
2011-06-30 09:55:00,20.85,20.86,20.77,20.78,23400.0,18.0997,18.1084,18.0302,18.0389,23400.0
2011-06-30 10:00:00,20.79,20.89,20.79,20.83,43000.0,18.0476,18.1344,18.0476,18.0823,43000.0
2011-06-30 10:05:00,20.84,20.93,20.8,20.81,46100.0,18.091,18.1691,18.0563,18.065,46100.0
2011-06-30 10:10:00,20.81,20.83,20.8,20.82,14900.0,18.065,18.0823,18.0563,18.0736,14900.0
2011-06-30 10:15:00,20.82,20.86,20.77,20.84,46300.0,18.0736,18.1084,18.0302,18.091,46300.0
2011-06-30 10:20:00,20.85,20.94,20.83,20.87,43300.0,18.0997,18.1778,18.0823,18.117,43300.0
2011-06-30 10:25:00,20.88,20.98,20.87,20.97,25400.0,18.1257,18.2125,18.117,18.2038,25400.0
2011-06-30 10:30:00,20.96,20.96,20.89,20.9,18700.0,18.1952,18.1952,18.1344,18.1431,18700.0
2011-06-30 10:35:00,20.91,20.94,20.87,20.89,35600.0,18.1518,18.1778,18.117,18.1344,35600.0
2011-06-30 10:40:00,20.89,20.9,20.75,20.75,77800.0,18.1344,18.1431,18.0129,18.0129,77800.0
2011-06-30 10:45:00,20.75,20.75,20.56,20.64,111100.0,18.0129,18.0129,17.8479,17.9174,111100.0
2011-06-30 10:50:00,20.65,20.76,20.64,20.69,63700.0,17.9261,18.0215,17.9174,17.9608,63700.0
2011-06-30 10:55:00,20.7,20.79,20.69,20.76,15900.0,17.9695,18.0476,17.9608,18.0215,15900.0
2011-06-30 11:00:00,20.76,20.84,20.75,20.81,33200.0,18.0215,18.091,18.0129,18.065,33200.0
2011-06-30 11:05:00,20.81,20.82,20.77,20.77,26000.0,18.065,18.0736,18.0302,18.0302,26000.0
2011-06-30 11:10:00,20.77,20.8,20.77,20.79,8300.0,18.0302,18.0563,18.0302,18.0476,8300.0
2011-06-30 11:15:00,20.79,20.8,20.69,20.71,24600.0,18.0476,18.0563,17.9608,17.9781,24600.0
2011-06-30 11:20:00,20.7,20.74,20.7,20.74,8700.0,17.9695,18.0042,17.9695,18.0042,8700.0
2011-06-30 11:25:00,20.74,20.74,20.7,20.7,13700.0,18.0042,18.0042,17.9695,17.9695,13700.0
2011-06-30 11:30:00,20.7,20.73,20.62,20.65,32900.0,17.9695,17.9955,17.9,17.9261,32900.0
2011-06-30 11:35:00,20.64,20.67,20.57,20.59,40700.0,17.9174,17.9434,17.8566,17.874,40700.0
2011-06-30 11:40:00,20.59,20.65,20.59,20.64,16700.0,17.874,17.9261,17.874,17.9174,16700.0
2011-06-30 11:45:00,20.64,20.68,20.64,20.68,27900.0,17.9174,17.9521,17.9174,17.9521,27900.0
2011-06-30 11:50:00,20.67,20.7,20.62,20.63,38300.0,17.9434,17.9695,17.9,17.9087,38300.0
2011-06-30 11:55:00,20.63,20.7,20.63,20.7,9600.0,17.9087,17.9695,17.9087,17.9695,9600.0
2011-06-30 12:00:00,20.7,20.73,20.69,20.73,10600.0,17.9695,17.9955,17.9608,17.9955,10600.0
2011-06-30 12:05:00,20.72,20.73,20.72,20.73,12600.0,17.9868,17.9955,17.9868,17.9955,12600.0
2011-06-30 12:10:00,20.73,20.73,20.67,20.68,23500.0,17.9955,17.9955,17.9434,17.9521,23500.0
2011-06-30 12:15:00,20.67,20.68,20.65,20.67,19400.0,17.9434,17.9521,17.9261,17.9434,19400.0
2011-06-30 12:20:00,20.67,20.72,20.66,20.71,21700.0,17.9434,17.9868,17.9347,17.9781,21700.0
2011-06-30 12:25:00,20.71,20.77,20.7,20.7,27300.0,17.9781,18.0302,17.9695,17.9695,27300.0
2011-06-30 12:30:00,20.7,20.72,20.7,20.72,8700.0,17.9695,17.9868,17.9695,17.9868,8700.0
2011-06-30 12:35:00,20.72,20.72,20.71,20.72,11000.0,17.9868,17.9868,17.9781,17.9868,11000.0
2011-06-30 12:40:00,20.72,20.78,20.71,20.78,25400.0,17.9868,18.0389,17.9781,18.0389,25400.0
2011-06-30 12:45:00,20.78,20.85,20.77,20.84,41800.0,18.0389,18.0997,18.0302,18.091,41800.0
2011-06-30 12:50:00,20.85,20.92,20.84,20.92,44600.0,18.0997,18.1604,18.091,18.1604,44600.0
2011-06-30 12:55:00,20.92,21.03,20.92,21.01,155900.0,18.1604,18.2559,18.1604,18.2386,155900.0
2011-06-30 13:00:00,21.01,21.07,21.0,21.06,86400.0,18.2386,18.2907,18.2299,18.282,86400.0
2011-06-30 13:05:00,21.06,21.06,20.96,20.96,28400.0,18.282,18.282,18.1952,18.1952,28400.0
2011-06-30 13:10:00,20.96,20.99,20.96,20.99,18400.0,18.1952,18.2212,18.1952,18.2212,18400.0
2011-06-30 13:15:00,20.99,21.0,20.98,20.99,12600.0,18.2212,18.2299,18.2125,18.2212,12600.0
2011-06-30 13:20:00,20.99,20.99,20.93,20.93,22400.0,18.2212,18.2212,18.1691,18.1691,22400.0
2011-06-30 13:25:00,20.94,20.98,20.93,20.98,14900.0,18.1778,18.2125,18.1691,18.2125,14900.0
2011-06-30 13:30:00,20.98,20.99,20.97,20.97,19500.0,18.2125,18.2212,18.2038,18.2038,19500.0
2011-06-30 13:35:00,20.97,20.99,20.97,20.99,23400.0,18.2038,18.2212,18.2038,18.2212,23400.0
2011-06-30 13:40:00,20.98,20.99,20.93,20.94,14900.0,18.2125,18.2212,18.1691,18.1778,14900.0
2011-06-30 13:45:00,20.94,20.96,20.94,20.96,13000.0,18.1778,18.1952,18.1778,18.1952,13000.0
2011-06-30 13:50:00,20.95,20.96,20.95,20.96,4800.0,18.1865,18.1952,18.1865,18.1952,4800.0
2011-06-30 13:55:00,20.95,20.96,20.95,20.96,9700.0,18.1865,18.1952,18.1865,18.1952,9700.0
2011-06-30 14:00:00,20.95,20.96,20.89,20.89,37700.0,18.1865,18.1952,18.1344,18.1344,37700.0
2011-06-30 14:05:00,20.89,20.9,20.84,20.85,29500.0,18.1344,18.1431,18.091,18.0997,29500.0
2011-06-30 14:10:00,20.85,20.85,20.82,20.83,25300.0,18.0997,18.0997,18.0736,18.0823,25300.0
2011-06-30 14:15:00,20.82,20.85,20.82,20.84,21300.0,18.0736,18.0997,18.0736,18.091,21300.0
2011-06-30 14:20:00,20.85,20.88,20.84,20.88,16900.0,18.0997,18.1257,18.091,18.1257,16900.0
2011-06-30 14:25:00,20.88,20.88,20.85,20.86,14300.0,18.1257,18.1257,18.0997,18.1084,14300.0
2011-06-30 14:30:00,20.85,20.87,20.85,20.86,15700.0,18.0997,18.117,18.0997,18.1084,15700.0
2011-06-30 14:35:00,20.87,20.89,20.86,20.88,8900.0,18.117,18.1344,18.1084,18.1257,8900.0
2011-06-30 14:40:00,20.87,20.88,20.87,20.87,4900.0,18.117,18.1257,18.117,18.117,4900.0
2011-06-30 14:45:00,20.88,20.88,20.85,20.86,8700.0,18.1257,18.1257,18.0997,18.1084,8700.0
2011-06-30 14:50:00,20.85,20.87,20.85,20.87,11200.0,18.0997,18.117,18.0997,18.117,11200.0
2011-06-30 14:55:00,20.87,20.88,20.85,20.86,44100.0,18.117,18.1257,18.0997,18.1084,44100.0
2011-06-30 15:00:00,20.86,20.88,20.85,20.88,14800.0,18.1084,18.1257,18.0997,18.1257,14800.0
2011-06-30 15:05:00,20.87,20.9,20.87,20.9,14600.0,18.117,18.1431,18.117,18.1431,14600.0
2011-06-30 15:10:00,20.9,20.9,20.89,20.89,10100.0,18.1431,18.1431,18.1344,18.1344,10100.0
2011-06-30 15:15:00,20.89,20.89,20.85,20.86,18200.0,18.1344,18.1344,18.0997,18.1084,18200.0
2011-06-30 15:20:00,20.85,20.87,20.85,20.87,18200.0,18.0997,18.117,18.0997,18.117,18200.0
2011-06-30 15:25:00,20.87,20.87,20.86,20.87,16700.0,18.117,18.117,18.1084,18.117,16700.0
2011-06-30 15:30:00,20.87,20.89,20.86,20.87,31200.0,18.117,18.1344,18.1084,18.117,31200.0
2011-06-30 15:35:00,20.88,20.9,20.87,20.9,33300.0,18.1257,18.1431,18.117,18.1431,33300.0
2011-06-30 15:40:00,20.9,20.91,20.89,20.9,47700.0,18.1431,18.1518,18.1344,18.1431,47700.0
2011-06-30 15:45:00,20.9,20.9,20.84,20.85,108600.0,18.1431,18.1431,18.091,18.0997,108600.0
2011-06-30 15:50:00,20.86,20.86,20.82,20.84,97500.0,18.1084,18.1084,18.0736,18.091,97500.0
2011-06-30 15:55:00,20.84,20.85,20.82,20.83,162400.0,18.091,18.0997,18.0736,18.0823,162400.0
2011-07-01 09:30:00,20.81,20.96,20.77,20.96,47900.0,18.065,18.1952,18.0302,18.1952,47900.0
2011-07-01 09:35:00,20.95,21.08,20.95,21.08,65400.0,18.1865,18.2993,18.1865,18.2993,65400.0
2011-07-01 09:40:00,21.08,21.19,21.08,21.18,20600.0,18.2993,18.3948,18.2993,18.3861,20600.0
2011-07-01 09:45:00,21.18,21.21,21.18,21.2,20200.0,18.3861,18.4122,18.3861,18.4035,20200.0
2011-07-01 09:50:00,21.21,21.24,21.18,21.21,44600.0,18.4122,18.4382,18.3861,18.4122,44600.0
2011-07-01 09:55:00,21.22,21.25,21.21,21.25,16200.0,18.4209,18.4469,18.4122,18.4469,16200.0
2011-07-01 10:00:00,21.25,21.39,21.25,21.39,72700.0,18.4469,18.5684,18.4469,18.5684,72700.0
2011-07-01 10:05:00,21.4,21.4,21.35,21.4,46900.0,18.5771,18.5771,18.5337,18.5771,46900.0
2011-07-01 10:10:00,21.4,21.58,21.4,21.58,90600.0,18.5771,18.7334,18.5771,18.7334,90600.0
2011-07-01 10:15:00,21.58,21.64,21.55,21.56,55200.0,18.7334,18.7855,18.7073,18.716,55200.0
2011-07-01 10:20:00,21.55,21.58,21.55,21.57,49600.0,18.7073,18.7334,18.7073,18.7247,49600.0
2011-07-01 10:25:00,21.56,21.6,21.56,21.56,36800.0,18.716,18.7507,18.716,18.716,36800.0
2011-07-01 10:30:00,21.56,21.64,21.56,21.64,38800.0,18.716,18.7855,18.716,18.7855,38800.0
2011-07-01 10:35:00,21.64,21.72,21.64,21.72,48600.0,18.7855,18.8549,18.7855,18.8549,48600.0
2011-07-01 10:40:00,21.72,21.73,21.67,21.67,28900.0,18.8549,18.8636,18.8115,18.8115,28900.0
2011-07-01 10:45:00,21.67,21.67,21.59,21.59,49000.0,18.8115,18.8115,18.7421,18.7421,49000.0
2011-07-01 10:50:00,21.59,21.69,21.58,21.69,28200.0,18.7421,18.8289,18.7334,18.8289,28200.0
2011-07-01 10:55:00,21.69,21.69,21.66,21.67,23700.0,18.8289,18.8289,18.8028,18.8115,23700.0
2011-07-01 11:00:00,21.66,21.67,21.65,21.67,20800.0,18.8028,18.8115,18.7941,18.8115,20800.0
2011-07-01 11:05:00,21.66,21.7,21.66,21.68,27400.0,18.8028,18.8376,18.8028,18.8202,27400.0
2011-07-01 11:10:00,21.67,21.68,21.64,21.67,32300.0,18.8115,18.8202,18.7855,18.8115,32300.0
2011-07-01 11:15:00,21.67,21.69,21.67,21.68,23100.0,18.8115,18.8289,18.8115,18.8202,23100.0
2011-07-01 11:20:00,21.69,21.69,21.64,21.65,44300.0,18.8289,18.8289,18.7855,18.7941,44300.0
2011-07-01 11:25:00,21.65,21.65,21.64,21.65,10100.0,18.7941,18.7941,18.7855,18.7941,10100.0
2011-07-01 11:30:00,21.65,21.65,21.62,21.64,26800.0,18.7941,18.7941,18.7681,18.7855,26800.0
2011-07-01 11:35:00,21.65,21.66,21.64,21.66,26400.0,18.7941,18.8028,18.7855,18.8028,26400.0
2011-07-01 11:40:00,21.66,21.66,21.64,21.65,15700.0,18.8028,18.8028,18.7855,18.7941,15700.0
2011-07-01 11:45:00,21.65,21.65,21.6,21.61,41200.0,18.7941,18.7941,18.7507,18.7594,41200.0
2011-07-01 11:50:00,21.62,21.62,21.58,21.6,51300.0,18.7681,18.7681,18.7334,18.7507,51300.0
2011-07-01 11:55:00,21.59,21.6,21.58,21.59,22600.0,18.7421,18.7507,18.7334,18.7421,22600.0
2011-07-01 12:00:00,21.59,21.59,21.58,21.59,4700.0,18.7421,18.7421,18.7334,18.7421,4700.0
2011-07-01 12:05:00,21.58,21.59,21.56,21.57,36700.0,18.7334,18.7421,18.716,18.7247,36700.0
2011-07-01 12:10:00,21.57,21.58,21.57,21.57,7700.0,18.7247,18.7334,18.7247,18.7247,7700.0
2011-07-01 12:15:00,21.57,21.58,21.56,21.57,21400.0,18.7247,18.7334,18.716,18.7247,21400.0
2011-07-01 12:20:00,21.57,21.58,21.55,21.57,35500.0,18.7247,18.7334,18.7073,18.7247,35500.0
2011-07-01 12:25:00,21.57,21.59,21.57,21.59,18900.0,18.7247,18.7421,18.7247,18.7421,18900.0
2011-07-01 12:30:00,21.59,21.59,21.56,21.56,13500.0,18.7421,18.7421,18.716,18.716,13500.0
2011-07-01 12:35:00,21.57,21.57,21.53,21.56,26800.0,18.7247,18.7247,18.69,18.716,26800.0
2011-07-01 12:40:00,21.56,21.56,21.55,21.55,4000.0,18.716,18.716,18.7073,18.7073,4000.0
2011-07-01 12:45:00,21.55,21.56,21.54,21.55,14200.0,18.7073,18.716,18.6987,18.7073,14200.0
2011-07-01 12:50:00,21.54,21.55,21.54,21.55,5600.0,18.6987,18.7073,18.6987,18.7073,5600.0
2011-07-01 12:55:00,21.54,21.55,21.54,21.55,5500.0,18.6987,18.7073,18.6987,18.7073,5500.0
2011-07-01 13:00:00,21.55,21.57,21.54,21.57,29500.0,18.7073,18.7247,18.6987,18.7247,29500.0
2011-07-01 13:05:00,21.57,21.6,21.56,21.6,36600.0,18.7247,18.7507,18.716,18.7507,36600.0
2011-07-01 13:10:00,21.6,21.6,21.58,21.59,13600.0,18.7507,18.7507,18.7334,18.7421,13600.0
2011-07-01 13:15:00,21.59,21.59,21.57,21.57,20800.0,18.7421,18.7421,18.7247,18.7247,20800.0
2011-07-01 13:20:00,21.57,21.58,21.56,21.57,12400.0,18.7247,18.7334,18.716,18.7247,12400.0
2011-07-01 13:25:00,21.56,21.58,21.56,21.57,40600.0,18.716,18.7334,18.716,18.7247,40600.0
2011-07-01 13:30:00,21.58,21.58,21.56,21.57,15400.0,18.7334,18.7334,18.716,18.7247,15400.0
2011-07-01 13:35:00,21.56,21.62,21.56,21.62,13400.0,18.716,18.7681,18.716,18.7681,13400.0
2011-07-01 13:40:00,21.61,21.62,21.6,21.6,35200.0,18.7594,18.7681,18.7507,18.7507,35200.0
2011-07-01 13:45:00,21.61,21.64,21.61,21.63,19500.0,18.7594,18.7855,18.7594,18.7768,19500.0
2011-07-01 13:50:00,21.63,21.64,21.62,21.63,7600.0,18.7768,18.7855,18.7681,18.7768,7600.0
2011-07-01 13:55:00,21.64,21.67,21.64,21.66,15300.0,18.7855,18.8115,18.7855,18.8028,15300.0
2011-07-01 14:00:00,21.67,21.67,21.66,21.67,15000.0,18.8115,18.8115,18.8028,18.8115,15000.0
2011-07-01 14:05:00,21.67,21.7,21.66,21.7,18700.0,18.8115,18.8376,18.8028,18.8376,18700.0
2011-07-01 14:10:00,21.7,21.72,21.69,21.72,19100.0,18.8376,18.8549,18.8289,18.8549,19100.0
2011-07-01 14:15:00,21.72,21.74,21.71,21.72,45200.0,18.8549,18.8723,18.8462,18.8549,45200.0
2011-07-01 14:20:00,21.72,21.77,21.72,21.75,34300.0,18.8549,18.8983,18.8549,18.881,34300.0
2011-07-01 14:25:00,21.76,21.76,21.74,21.75,20300.0,18.8896,18.8896,18.8723,18.881,20300.0
2011-07-01 14:30:00,21.75,21.78,21.75,21.78,29200.0,18.881,18.907,18.881,18.907,29200.0
2011-07-01 14:35:00,21.78,21.81,21.77,21.8,26500.0,18.907,18.933,18.8983,18.9244,26500.0
2011-07-01 14:40:00,21.79,21.82,21.79,21.82,20800.0,18.9157,18.9417,18.9157,18.9417,20800.0
2011-07-01 14:45:00,21.82,21.83,21.79,21.8,61600.0,18.9417,18.9504,18.9157,18.9244,61600.0
2011-07-01 14:50:00,21.79,21.82,21.79,21.82,41500.0,18.9157,18.9417,18.9157,18.9417,41500.0
2011-07-01 14:55:00,21.81,21.86,21.81,21.85,51100.0,18.933,18.9764,18.933,18.9678,51100.0
2011-07-01 15:00:00,21.86,21.86,21.84,21.85,39800.0,18.9764,18.9764,18.9591,18.9678,39800.0
2011-07-01 15:05:00,21.84,21.84,21.82,21.83,22500.0,18.9591,18.9591,18.9417,18.9504,22500.0
2011-07-01 15:10:00,21.83,21.83,21.82,21.83,51600.0,18.9504,18.9504,18.9417,18.9504,51600.0
2011-07-01 15:15:00,21.83,21.83,21.79,21.79,56500.0,18.9504,18.9504,18.9157,18.9157,56500.0
2011-07-01 15:20:00,21.79,21.8,21.75,21.75,39300.0,18.9157,18.9244,18.881,18.881,39300.0
2011-07-01 15:25:00,21.76,21.78,21.74,21.78,78800.0,18.8896,18.907,18.8723,18.907,78800.0
2011-07-01 15:30:00,21.77,21.78,21.72,21.75,70700.0,18.8983,18.907,18.8549,18.881,70700.0
2011-07-01 15:35:00,21.75,21.75,21.71,21.71,60700.0,18.881,18.881,18.8462,18.8462,60700.0
2011-07-01 15:40:00,21.71,21.72,21.7,21.71,98200.0,18.8462,18.8549,18.8376,18.8462,98200.0
2011-07-01 15:45:00,21.72,21.79,21.72,21.78,67400.0,18.8549,18.9157,18.8549,18.907,67400.0
2011-07-01 15:50:00,21.78,21.8,21.77,21.79,103200.0,18.907,18.9244,18.8983,18.9157,103200.0
2011-07-01 15:55:00,21.8,21.81,21.78,21.79,84700.0,18.9244,18.933,18.907,18.9157,84700.0
2011-07-05 09:30:00,21.82,21.89,21.75,21.8,39900.0,18.9417,19.0025,18.881,18.9244,39900.0
2011-07-05 09:35:00,21.8,21.83,21.73,21.73,20400.0,18.9244,18.9504,18.8636,18.8636,20400.0
2011-07-05 09:40:00,21.73,21.83,21.72,21.78,25900.0,18.8636,18.9504,18.8549,18.907,25900.0
2011-07-05 09:45:00,21.79,21.79,21.71,21.71,13200.0,18.9157,18.9157,18.8462,18.8462,13200.0
2011-07-05 09:50:00,21.71,21.75,21.7,21.73,10300.0,18.8462,18.881,18.8376,18.8636,10300.0
2011-07-05 09:55:00,21.74,21.77,21.74,21.77,8900.0,18.8723,18.8983,18.8723,18.8983,8900.0
2011-07-05 10:00:00,21.76,21.83,21.71,21.82,21300.0,18.8896,18.9504,18.8462,18.9417,21300.0
2011-07-05 10:05:00,21.82,21.85,21.82,21.83,35300.0,18.9417,18.9678,18.9417,18.9504,35300.0
2011-07-05 10:10:00,21.83,21.86,21.82,21.84,16400.0,18.9504,18.9764,18.9417,18.9591,16400.0
2011-07-05 10:15:00,21.84,21.84,21.79,21.8,9400.0,18.9591,18.9591,18.9157,18.9244,9400.0
2011-07-05 10:20:00,21.79,21.8,21.74,21.75,34000.0,18.9157,18.9244,18.8723,18.881,34000.0
2011-07-05 10:25:00,21.75,21.87,21.75,21.86,27400.0,18.881,18.9851,18.881,18.9764,27400.0
2011-07-05 10:30:00,21.86,21.91,21.84,21.9,20500.0,18.9764,19.0198,18.9591,19.0112,20500.0
2011-07-05 10:35:00,21.9,21.98,21.89,21.95,37300.0,19.0112,19.0806,19.0025,19.0546,37300.0
2011-07-05 10:40:00,21.94,21.97,21.88,21.88,30700.0,19.0459,19.0719,18.9938,18.9938,30700.0
2011-07-05 10:45:00,21.88,21.89,21.87,21.87,14500.0,18.9938,19.0025,18.9851,18.9851,14500.0
2011-07-05 10:50:00,21.88,21.88,21.83,21.84,18100.0,18.9938,18.9938,18.9504,18.9591,18100.0
2011-07-05 10:55:00,21.84,21.84,21.8,21.81,8800.0,18.9591,18.9591,18.9244,18.933,8800.0
2011-07-05 11:00:00,21.8,21.81,21.78,21.78,12400.0,18.9244,18.933,18.907,18.907,12400.0
2011-07-05 11:05:00,21.79,21.84,21.78,21.8,32700.0,18.9157,18.9591,18.907,18.9244,32700.0
2011-07-05 11:10:00,21.8,21.83,21.78,21.83,13300.0,18.9244,18.9504,18.907,18.9504,13300.0
2011-07-05 11:15:00,21.83,21.83,21.8,21.82,25100.0,18.9504,18.9504,18.9244,18.9417,25100.0
2011-07-05 11:20:00,21.81,21.82,21.81,21.81,6300.0,18.933,18.9417,18.933,18.933,6300.0
2011-07-05 11:25:00,21.82,21.82,21.79,21.8,14100.0,18.9417,18.9417,18.9157,18.9244,14100.0
2011-07-05 11:30:00,21.79,21.8,21.78,21.79,14500.0,18.9157,18.9244,18.907,18.9157,14500.0
2011-07-05 11:35:00,21.78,21.8,21.78,21.8,15800.0,18.907,18.9244,18.907,18.9244,15800.0
2011-07-05 11:40:00,21.79,21.81,21.77,21.8,26000.0,18.9157,18.933,18.8983,18.9244,26000.0
2011-07-05 11:45:00,21.8,21.82,21.79,21.79,14300.0,18.9244,18.9417,18.9157,18.9157,14300.0
2011-07-05 11:50:00,21.8,21.8,21.73,21.77,44500.0,18.9244,18.9244,18.8636,18.8983,44500.0
2011-07-05 11:55:00,21.77,21.8,21.77,21.8,12500.0,18.8983,18.9244,18.8983,18.9244,12500.0
2011-07-05 12:00:00,21.8,21.83,21.8,21.81,21800.0,18.9244,18.9504,18.9244,18.933,21800.0
2011-07-05 12:05:00,21.81,21.85,21.81,21.84,12400.0,18.933,18.9678,18.933,18.9591,12400.0
2011-07-05 12:10:00,21.84,21.86,21.84,21.86,5000.0,18.9591,18.9764,18.9591,18.9764,5000.0
2011-07-05 12:15:00,21.86,21.86,21.85,21.86,4100.0,18.9764,18.9764,18.9678,18.9764,4100.0
2011-07-05 12:20:00,21.86,21.89,21.85,21.89,17000.0,18.9764,19.0025,18.9678,19.0025,17000.0
2011-07-05 12:25:00,21.89,21.91,21.86,21.91,20800.0,19.0025,19.0198,18.9764,19.0198,20800.0
2011-07-05 12:30:00,21.9,21.91,21.9,21.91,7000.0,19.0112,19.0198,19.0112,19.0198,7000.0
2011-07-05 12:35:00,21.9,21.91,21.9,21.91,4700.0,19.0112,19.0198,19.0112,19.0198,4700.0
2011-07-05 12:40:00,21.91,21.94,21.91,21.94,18500.0,19.0198,19.0459,19.0198,19.0459,18500.0
2011-07-05 12:45:00,21.94,21.94,21.91,21.91,19500.0,19.0459,19.0459,19.0198,19.0198,19500.0
2011-07-05 12:50:00,21.91,21.92,21.9,21.9,3500.0,19.0198,19.0285,19.0112,19.0112,3500.0
2011-07-05 12:55:00,21.9,21.91,21.9,21.91,5100.0,19.0112,19.0198,19.0112,19.0198,5100.0
2011-07-05 13:00:00,21.91,21.93,21.9,21.91,33200.0,19.0198,19.0372,19.0112,19.0198,33200.0
2011-07-05 13:05:00,21.92,21.92,21.89,21.9,12100.0,19.0285,19.0285,19.0025,19.0112,12100.0
2011-07-05 13:10:00,21.91,21.91,21.9,21.9,9700.0,19.0198,19.0198,19.0112,19.0112,9700.0
2011-07-05 13:15:00,21.9,21.91,21.9,21.9,14000.0,19.0112,19.0198,19.0112,19.0112,14000.0
2011-07-05 13:20:00,21.9,21.91,21.9,21.9,12600.0,19.0112,19.0198,19.0112,19.0112,12600.0
2011-07-05 13:25:00,21.9,21.91,21.9,21.9,4900.0,19.0112,19.0198,19.0112,19.0112,4900.0
2011-07-05 13:30:00,21.91,21.91,21.9,21.9,11400.0,19.0198,19.0198,19.0112,19.0112,11400.0
2011-07-05 13:35:00,21.9,21.94,21.9,21.93,29700.0,19.0112,19.0459,19.0112,19.0372,29700.0
2011-07-05 13:40:00,21.93,21.94,21.92,21.94,19200.0,19.0372,19.0459,19.0285,19.0459,19200.0
2011-07-05 13:45:00,21.94,21.99,21.93,21.98,45500.0,19.0459,19.0893,19.0372,19.0806,45500.0
2011-07-05 13:50:00,21.98,21.99,21.97,21.99,10100.0,19.0806,19.0893,19.0719,19.0893,10100.0
2011-07-05 13:55:00,21.99,22.0,21.98,21.99,17200.0,19.0893,19.098,19.0806,19.0893,17200.0
2011-07-05 14:00:00,21.99,21.99,21.89,21.91,62200.0,19.0893,19.0893,19.0025,19.0198,62200.0
2011-07-05 14:05:00,21.91,21.91,21.9,21.9,14000.0,19.0198,19.0198,19.0112,19.0112,14000.0
2011-07-05 14:10:00,21.9,21.96,21.9,21.96,30100.0,19.0112,19.0633,19.0112,19.0633,30100.0
2011-07-05 14:15:00,21.95,21.95,21.89,21.89,19400.0,19.0546,19.0546,19.0025,19.0025,19400.0
2011-07-05 14:20:00,21.9,21.9,21.82,21.84,31700.0,19.0112,19.0112,18.9417,18.9591,31700.0
2011-07-05 14:25:00,21.84,21.84,21.83,21.84,14500.0,18.9591,18.9591,18.9504,18.9591,14500.0
2011-07-05 14:30:00,21.84,21.85,21.83,21.85,18800.0,18.9591,18.9678,18.9504,18.9678,18800.0
2011-07-05 14:35:00,21.84,21.88,21.84,21.88,29800.0,18.9591,18.9938,18.9591,18.9938,29800.0
2011-07-05 14:40:00,21.89,21.89,21.88,21.89,5200.0,19.0025,19.0025,18.9938,19.0025,5200.0
2011-07-05 14:45:00,21.88,21.91,21.88,21.9,12900.0,18.9938,19.0198,18.9938,19.0112,12900.0
2011-07-05 14:50:00,21.91,21.91,21.88,21.89,25100.0,19.0198,19.0198,18.9938,19.0025,25100.0
2011-07-05 14:55:00,21.89,21.92,21.88,21.92,22200.0,19.0025,19.0285,18.9938,19.0285,22200.0
2011-07-05 15:00:00,21.92,21.92,21.9,21.91,30600.0,19.0285,19.0285,19.0112,19.0198,30600.0
2011-07-05 15:05:00,21.91,21.94,21.9,21.92,31700.0,19.0198,19.0459,19.0112,19.0285,31700.0
2011-07-05 15:10:00,21.93,21.93,21.9,21.91,15700.0,19.0372,19.0372,19.0112,19.0198,15700.0
2011-07-05 15:15:00,21.91,21.93,21.9,21.92,24300.0,19.0198,19.0372,19.0112,19.0285,24300.0
2011-07-05 15:20:00,21.93,21.93,21.9,21.91,49300.0,19.0372,19.0372,19.0112,19.0198,49300.0
2011-07-05 15:25:00,21.91,21.92,21.89,21.9,38400.0,19.0198,19.0285,19.0025,19.0112,38400.0
2011-07-05 15:30:00,21.89,21.91,21.87,21.87,41500.0,19.0025,19.0198,18.9851,18.9851,41500.0
2011-07-05 15:35:00,21.88,21.88,21.82,21.82,41600.0,18.9938,18.9938,18.9417,18.9417,41600.0
2011-07-05 15:40:00,21.82,21.86,21.81,21.85,51200.0,18.9417,18.9764,18.933,18.9678,51200.0
2011-07-05 15:45:00,21.84,21.85,21.8,21.82,67100.0,18.9591,18.9678,18.9244,18.9417,67100.0
2011-07-05 15:50:00,21.82,21.85,21.8,21.84,74500.0,18.9417,18.9678,18.9244,18.9591,74500.0
2011-07-05 15:55:00,21.83,21.83,21.78,21.82,216000.0,18.9504,18.9504,18.907,18.9417,216000.0
2011-07-06 09:30:00,21.82,21.84,21.75,21.83,31300.0,18.9417,18.9591,18.881,18.9504,31300.0
2011-07-06 09:35:00,21.86,21.87,21.79,21.8,11000.0,18.9764,18.9851,18.9157,18.9244,11000.0
2011-07-06 09:40:00,21.79,21.82,21.76,21.8,16700.0,18.9157,18.9417,18.8896,18.9244,16700.0
2011-07-06 09:45:00,21.8,21.85,21.8,21.85,21700.0,18.9244,18.9678,18.9244,18.9678,21700.0
2011-07-06 09:50:00,21.85,21.85,21.76,21.77,20900.0,18.9678,18.9678,18.8896,18.8983,20900.0
2011-07-06 09:55:00,21.78,21.8,21.77,21.78,9900.0,18.907,18.9244,18.8983,18.907,9900.0
2011-07-06 10:00:00,21.78,21.82,21.78,21.79,25600.0,18.907,18.9417,18.907,18.9157,25600.0
2011-07-06 10:05:00,21.81,21.81,21.73,21.76,23200.0,18.933,18.933,18.8636,18.8896,23200.0
2011-07-06 10:10:00,21.76,21.76,21.72,21.72,5200.0,18.8896,18.8896,18.8549,18.8549,5200.0
2011-07-06 10:15:00,21.72,21.72,21.65,21.65,17700.0,18.8549,18.8549,18.7941,18.7941,17700.0
2011-07-06 10:20:00,21.65,21.68,21.65,21.68,8100.0,18.7941,18.8202,18.7941,18.8202,8100.0
2011-07-06 10:25:00,21.68,21.72,21.68,21.72,12600.0,18.8202,18.8549,18.8202,18.8549,12600.0
2011-07-06 10:30:00,21.71,21.71,21.68,21.7,18600.0,18.8462,18.8462,18.8202,18.8376,18600.0
2011-07-06 10:35:00,21.7,21.73,21.7,21.71,23600.0,18.8376,18.8636,18.8376,18.8462,23600.0
2011-07-06 10:40:00,21.71,21.74,21.71,21.73,12700.0,18.8462,18.8723,18.8462,18.8636,12700.0
2011-07-06 10:45:00,21.72,21.73,21.7,21.71,9600.0,18.8549,18.8636,18.8376,18.8462,9600.0
2011-07-06 10:50:00,21.71,21.76,21.71,21.76,7300.0,18.8462,18.8896,18.8462,18.8896,7300.0
2011-07-06 10:55:00,21.76,21.76,21.73,21.73,16000.0,18.8896,18.8896,18.8636,18.8636,16000.0
2011-07-06 11:00:00,21.74,21.77,21.73,21.76,44900.0,18.8723,18.8983,18.8636,18.8896,44900.0
2011-07-06 11:05:00,21.77,21.78,21.76,21.76,15900.0,18.8983,18.907,18.8896,18.8896,15900.0
2011-07-06 11:10:00,21.77,21.8,21.76,21.79,12100.0,18.8983,18.9244,18.8896,18.9157,12100.0
2011-07-06 11:15:00,21.79,21.8,21.78,21.79,5600.0,18.9157,18.9244,18.907,18.9157,5600.0
2011-07-06 11:20:00,21.8,21.8,21.79,21.79,2500.0,18.9244,18.9244,18.9157,18.9157,2500.0
2011-07-06 11:25:00,21.79,21.8,21.73,21.74,70100.0,18.9157,18.9244,18.8636,18.8723,70100.0
2011-07-06 11:30:00,21.74,21.75,21.73,21.74,6200.0,18.8723,18.881,18.8636,18.8723,6200.0
2011-07-06 11:35:00,21.75,21.79,21.75,21.79,15100.0,18.881,18.9157,18.881,18.9157,15100.0
2011-07-06 11:40:00,21.79,21.8,21.79,21.79,9300.0,18.9157,18.9244,18.9157,18.9157,9300.0
2011-07-06 11:45:00,21.79,21.8,21.78,21.78,15800.0,18.9157,18.9244,18.907,18.907,15800.0
2011-07-06 11:50:00,21.77,21.78,21.75,21.76,5300.0,18.8983,18.907,18.881,18.8896,5300.0
2011-07-06 11:55:00,21.76,21.79,21.75,21.77,9600.0,18.8896,18.9157,18.881,18.8983,9600.0
2011-07-06 12:00:00,21.77,21.78,21.75,21.75,4200.0,18.8983,18.907,18.881,18.881,4200.0
2011-07-06 12:05:00,21.75,21.76,21.73,21.76,6000.0,18.881,18.8896,18.8636,18.8896,6000.0
2011-07-06 12:10:00,21.75,21.76,21.74,21.74,5400.0,18.881,18.8896,18.8723,18.8723,5400.0
2011-07-06 12:15:00,21.74,21.75,21.74,21.74,1500.0,18.8723,18.881,18.8723,18.8723,1500.0
2011-07-06 12:20:00,21.74,21.75,21.74,21.75,2000.0,18.8723,18.881,18.8723,18.881,2000.0
2011-07-06 12:25:00,21.74,21.75,21.73,21.73,6700.0,18.8723,18.881,18.8636,18.8636,6700.0
2011-07-06 12:30:00,21.73,21.74,21.72,21.72,7700.0,18.8636,18.8723,18.8549,18.8549,7700.0
2011-07-06 12:35:00,21.72,21.73,21.72,21.73,4700.0,18.8549,18.8636,18.8549,18.8636,4700.0
2011-07-06 12:40:00,21.73,21.73,21.72,21.73,3600.0,18.8636,18.8636,18.8549,18.8636,3600.0
2011-07-06 12:45:00,21.72,21.73,21.72,21.73,10100.0,18.8549,18.8636,18.8549,18.8636,10100.0
2011-07-06 12:50:00,21.73,21.74,21.73,21.74,5000.0,18.8636,18.8723,18.8636,18.8723,5000.0
2011-07-06 12:55:00,21.73,21.73,21.72,21.72,7400.0,18.8636,18.8636,18.8549,18.8549,7400.0
2011-07-06 13:00:00,21.72,21.72,21.7,21.71,16900.0,18.8549,18.8549,18.8376,18.8462,16900.0
2011-07-06 13:05:00,21.7,21.71,21.69,21.69,5500.0,18.8376,18.8462,18.8289,18.8289,5500.0
2011-07-06 13:10:00,21.7,21.72,21.69,21.71,14100.0,18.8376,18.8549,18.8289,18.8462,14100.0
2011-07-06 13:15:00,21.71,21.72,21.71,21.71,5000.0,18.8462,18.8549,18.8462,18.8462,5000.0
2011-07-06 13:20:00,21.71,21.72,21.66,21.66,20500.0,18.8462,18.8549,18.8028,18.8028,20500.0
2011-07-06 13:25:00,21.66,21.66,21.65,21.65,5900.0,18.8028,18.8028,18.7941,18.7941,5900.0
2011-07-06 13:30:00,21.65,21.66,21.64,21.64,14000.0,18.7941,18.8028,18.7855,18.7855,14000.0
2011-07-06 13:35:00,21.64,21.68,21.64,21.66,13800.0,18.7855,18.8202,18.7855,18.8028,13800.0
2011-07-06 13:40:00,21.67,21.67,21.65,21.67,11000.0,18.8115,18.8115,18.7941,18.8115,11000.0
2011-07-06 13:45:00,21.66,21.67,21.66,21.66,7700.0,18.8028,18.8115,18.8028,18.8028,7700.0
2011-07-06 13:50:00,21.66,21.67,21.65,21.66,7300.0,18.8028,18.8115,18.7941,18.8028,7300.0
2011-07-06 13:55:00,21.65,21.67,21.64,21.66,12800.0,18.7941,18.8115,18.7855,18.8028,12800.0
2011-07-06 14:00:00,21.67,21.67,21.65,21.65,6400.0,18.8115,18.8115,18.7941,18.7941,6400.0
2011-07-06 14:05:00,21.65,21.66,21.59,21.6,38200.0,18.7941,18.8028,18.7421,18.7507,38200.0
2011-07-06 14:10:00,21.6,21.63,21.59,21.59,17200.0,18.7507,18.7768,18.7421,18.7421,17200.0
2011-07-06 14:15:00,21.6,21.6,21.58,21.59,22000.0,18.7507,18.7507,18.7334,18.7421,22000.0
2011-07-06 14:20:00,21.59,21.59,21.54,21.55,62400.0,18.7421,18.7421,18.6987,18.7073,62400.0
2011-07-06 14:25:00,21.55,21.59,21.55,21.59,19800.0,18.7073,18.7421,18.7073,18.7421,19800.0
2011-07-06 14:30:00,21.59,21.59,21.55,21.56,18800.0,18.7421,18.7421,18.7073,18.716,18800.0
2011-07-06 14:35:00,21.57,21.61,21.56,21.61,14100.0,18.7247,18.7594,18.716,18.7594,14100.0
2011-07-06 14:40:00,21.61,21.63,21.59,21.63,16700.0,18.7594,18.7768,18.7421,18.7768,16700.0
2011-07-06 14:45:00,21.63,21.66,21.62,21.63,16800.0,18.7768,18.8028,18.7681,18.7768,16800.0
2011-07-06 14:50:00,21.63,21.65,21.61,21.65,13600.0,18.7768,18.7941,18.7594,18.7941,13600.0
2011-07-06 14:55:00,21.65,21.66,21.6,21.6,22400.0,18.7941,18.8028,18.7507,18.7507,22400.0
2011-07-06 15:00:00,21.6,21.64,21.6,21.62,23300.0,18.7507,18.7855,18.7507,18.7681,23300.0
2011-07-06 15:05:00,21.63,21.64,21.6,21.63,17100.0,18.7768,18.7855,18.7507,18.7768,17100.0
2011-07-06 15:10:00,21.64,21.64,21.56,21.57,62900.0,18.7855,18.7855,18.716,18.7247,62900.0
2011-07-06 15:15:00,21.58,21.59,21.57,21.58,24400.0,18.7334,18.7421,18.7247,18.7334,24400.0
2011-07-06 15:20:00,21.57,21.61,21.57,21.61,16900.0,18.7247,18.7594,18.7247,18.7594,16900.0
2011-07-06 15:25:00,21.61,21.61,21.57,21.58,28800.0,18.7594,18.7594,18.7247,18.7334,28800.0
2011-07-06 15:30:00,21.58,21.59,21.54,21.54,29800.0,18.7334,18.7421,18.6987,18.6987,29800.0
2011-07-06 15:35:00,21.54,21.57,21.52,21.57,54500.0,18.6987,18.7247,18.6813,18.7247,54500.0
2011-07-06 15:40:00,21.57,21.64,21.56,21.61,87200.0,18.7247,18.7855,18.716,18.7594,87200.0
2011-07-06 15:45:00,21.62,21.65,21.6,21.62,126100.0,18.7681,18.7941,18.7507,18.7681,126100.0
2011-07-06 15:50:00,21.63,21.64,21.6,21.64,63400.0,18.7768,18.7855,18.7507,18.7855,63400.0
2011-07-06 15:55:00,21.64,21.65,21.6,21.62,180600.0,18.7855,18.7941,18.7507,18.7681,180600.0
2011-07-07 09:30:00,21.9,21.91,21.78,21.82,37800.0,19.0112,19.0198,18.907,18.9417,37800.0
2011-07-07 09:35:00,21.82,21.91,21.74,21.9,62000.0,18.9417,19.0198,18.8723,19.0112,62000.0
2011-07-07 09:40:00,21.89,21.93,21.87,21.92,34400.0,19.0025,19.0372,18.9851,19.0285,34400.0
2011-07-07 09:45:00,21.91,21.93,21.88,21.91,13400.0,19.0198,19.0372,18.9938,19.0198,13400.0
2011-07-07 09:50:00,21.92,21.95,21.91,21.93,15200.0,19.0285,19.0546,19.0198,19.0372,15200.0
2011-07-07 09:55:00,21.92,21.93,21.9,21.91,17400.0,19.0285,19.0372,19.0112,19.0198,17400.0
2011-07-07 10:00:00,21.91,21.93,21.91,21.92,62300.0,19.0198,19.0372,19.0198,19.0285,62300.0
2011-07-07 10:05:00,21.93,21.93,21.89,21.91,20300.0,19.0372,19.0372,19.0025,19.0198,20300.0
2011-07-07 10:10:00,21.9,21.91,21.9,21.9,6200.0,19.0112,19.0198,19.0112,19.0112,6200.0
2011-07-07 10:15:00,21.91,21.93,21.9,21.91,9200.0,19.0198,19.0372,19.0112,19.0198,9200.0
2011-07-07 10:20:00,21.91,21.92,21.89,21.92,18400.0,19.0198,19.0285,19.0025,19.0285,18400.0
2011-07-07 10:25:00,21.91,21.92,21.9,21.91,6300.0,19.0198,19.0285,19.0112,19.0198,6300.0
2011-07-07 10:30:00,21.91,21.95,21.9,21.95,16800.0,19.0198,19.0546,19.0112,19.0546,16800.0
2011-07-07 10:35:00,21.95,21.95,21.92,21.93,10400.0,19.0546,19.0546,19.0285,19.0372,10400.0
2011-07-07 10:40:00,21.93,21.95,21.92,21.94,10200.0,19.0372,19.0546,19.0285,19.0459,10200.0
2011-07-07 10:45:00,21.93,21.93,21.9,21.91,13800.0,19.0372,19.0372,19.0112,19.0198,13800.0
2011-07-07 10:50:00,21.91,21.91,21.89,21.91,13100.0,19.0198,19.0198,19.0025,19.0198,13100.0
2011-07-07 10:55:00,21.9,21.91,21.89,21.9,10500.0,19.0112,19.0198,19.0025,19.0112,10500.0
2011-07-07 11:00:00,21.9,21.91,21.89,21.9,16200.0,19.0112,19.0198,19.0025,19.0112,16200.0
2011-07-07 11:05:00,21.91,21.91,21.87,21.88,17400.0,19.0198,19.0198,18.9851,18.9938,17400.0
2011-07-07 11:10:00,21.88,21.89,21.86,21.86,15300.0,18.9938,19.0025,18.9764,18.9764,15300.0
2011-07-07 11:15:00,21.86,21.87,21.84,21.85,10600.0,18.9764,18.9851,18.9591,18.9678,10600.0
2011-07-07 11:20:00,21.85,21.88,21.84,21.87,13900.0,18.9678,18.9938,18.9591,18.9851,13900.0
2011-07-07 11:25:00,21.87,21.88,21.84,21.84,19600.0,18.9851,18.9938,18.9591,18.9591,19600.0
2011-07-07 11:30:00,21.84,21.86,21.83,21.86,19200.0,18.9591,18.9764,18.9504,18.9764,19200.0
2011-07-07 11:35:00,21.85,21.86,21.83,21.86,20300.0,18.9678,18.9764,18.9504,18.9764,20300.0
2011-07-07 11:40:00,21.85,21.86,21.83,21.83,23000.0,18.9678,18.9764,18.9504,18.9504,23000.0
2011-07-07 11:45:00,21.83,21.84,21.83,21.83,24200.0,18.9504,18.9591,18.9504,18.9504,24200.0
2011-07-07 11:50:00,21.83,21.84,21.82,21.82,16100.0,18.9504,18.9591,18.9417,18.9417,16100.0
2011-07-07 11:55:00,21.83,21.83,21.81,21.81,13100.0,18.9504,18.9504,18.933,18.933,13100.0
2011-07-07 12:00:00,21.81,21.82,21.76,21.76,19400.0,18.933,18.9417,18.8896,18.8896,19400.0
2011-07-07 12:05:00,21.76,21.78,21.76,21.78,11600.0,18.8896,18.907,18.8896,18.907,11600.0
2011-07-07 12:10:00,21.79,21.82,21.79,21.81,8400.0,18.9157,18.9417,18.9157,18.933,8400.0
2011-07-07 12:15:00,21.82,21.82,21.8,21.81,20700.0,18.9417,18.9417,18.9244,18.933,20700.0
2011-07-07 12:20:00,21.82,21.88,21.81,21.86,42700.0,18.9417,18.9938,18.933,18.9764,42700.0
2011-07-07 12:25:00,21.87,21.87,21.84,21.84,12500.0,18.9851,18.9851,18.9591,18.9591,12500.0
2011-07-07 12:30:00,21.84,21.85,21.8,21.8,10600.0,18.9591,18.9678,18.9244,18.9244,10600.0
2011-07-07 12:35:00,21.79,21.8,21.78,21.78,3300.0,18.9157,18.9244,18.907,18.907,3300.0
2011-07-07 12:40:00,21.78,21.79,21.77,21.78,11800.0,18.907,18.9157,18.8983,18.907,11800.0
2011-07-07 12:45:00,21.78,21.79,21.78,21.79,5300.0,18.907,18.9157,18.907,18.9157,5300.0
2011-07-07 12:50:00,21.79,21.79,21.77,21.78,11600.0,18.9157,18.9157,18.8983,18.907,11600.0
2011-07-07 12:55:00,21.78,21.78,21.76,21.77,13100.0,18.907,18.907,18.8896,18.8983,13100.0
2011-07-07 13:00:00,21.76,21.78,21.76,21.78,14700.0,18.8896,18.907,18.8896,18.907,14700.0
2011-07-07 13:05:00,21.78,21.82,21.78,21.81,12700.0,18.907,18.9417,18.907,18.933,12700.0
2011-07-07 13:10:00,21.81,21.82,21.79,21.79,10900.0,18.933,18.9417,18.9157,18.9157,10900.0
2011-07-07 13:15:00,21.79,21.79,21.78,21.78,8200.0,18.9157,18.9157,18.907,18.907,8200.0
2011-07-07 13:20:00,21.78,21.8,21.75,21.76,38800.0,18.907,18.9244,18.881,18.8896,38800.0
2011-07-07 13:25:00,21.75,21.76,21.75,21.75,10700.0,18.881,18.8896,18.881,18.881,10700.0
2011-07-07 13:30:00,21.75,21.75,21.74,21.74,10900.0,18.881,18.881,18.8723,18.8723,10900.0
2011-07-07 13:35:00,21.74,21.75,21.73,21.75,18200.0,18.8723,18.881,18.8636,18.881,18200.0
2011-07-07 13:40:00,21.74,21.74,21.73,21.73,10100.0,18.8723,18.8723,18.8636,18.8636,10100.0
2011-07-07 13:45:00,21.74,21.74,21.71,21.71,15900.0,18.8723,18.8723,18.8462,18.8462,15900.0
2011-07-07 13:50:00,21.71,21.72,21.7,21.7,45600.0,18.8462,18.8549,18.8376,18.8376,45600.0
2011-07-07 13:55:00,21.71,21.71,21.69,21.7,9600.0,18.8462,18.8462,18.8289,18.8376,9600.0
2011-07-07 14:00:00,21.7,21.72,21.68,21.68,30000.0,18.8376,18.8549,18.8202,18.8202,30000.0
2011-07-07 14:05:00,21.68,21.69,21.68,21.68,10500.0,18.8202,18.8289,18.8202,18.8202,10500.0
2011-07-07 14:10:00,21.69,21.69,21.68,21.68,10600.0,18.8289,18.8289,18.8202,18.8202,10600.0
2011-07-07 14:15:00,21.69,21.72,21.68,21.72,36700.0,18.8289,18.8549,18.8202,18.8549,36700.0
2011-07-07 14:20:00,21.72,21.77,21.71,21.76,48200.0,18.8549,18.8983,18.8462,18.8896,48200.0
2011-07-07 14:25:00,21.76,21.78,21.75,21.78,21700.0,18.8896,18.907,18.881,18.907,21700.0
2011-07-07 14:30:00,21.77,21.81,21.77,21.81,32600.0,18.8983,18.933,18.8983,18.933,32600.0
2011-07-07 14:35:00,21.8,21.8,21.76,21.77,39900.0,18.9244,18.9244,18.8896,18.8983,39900.0
2011-07-07 14:40:00,21.77,21.81,21.77,21.81,24800.0,18.8983,18.933,18.8983,18.933,24800.0
2011-07-07 14:45:00,21.81,21.81,21.8,21.8,16400.0,18.933,18.933,18.9244,18.9244,16400.0
2011-07-07 14:50:00,21.81,21.81,21.77,21.78,30100.0,18.933,18.933,18.8983,18.907,30100.0
2011-07-07 14:55:00,21.77,21.78,21.75,21.76,38500.0,18.8983,18.907,18.881,18.8896,38500.0
2011-07-07 15:00:00,21.76,21.78,21.76,21.78,29600.0,18.8896,18.907,18.8896,18.907,29600.0
2011-07-07 15:05:00,21.78,21.78,21.75,21.75,36800.0,18.907,18.907,18.881,18.881,36800.0
2011-07-07 15:10:00,21.75,21.77,21.75,21.76,27200.0,18.881,18.8983,18.881,18.8896,27200.0
2011-07-07 15:15:00,21.76,21.77,21.75,21.77,26300.0,18.8896,18.8983,18.881,18.8983,26300.0
2011-07-07 15:20:00,21.77,21.79,21.76,21.78,21300.0,18.8983,18.9157,18.8896,18.907,21300.0
2011-07-07 15:25:00,21.78,21.79,21.76,21.76,39000.0,18.907,18.9157,18.8896,18.8896,39000.0
2011-07-07 15:30:00,21.77,21.77,21.76,21.76,12900.0,18.8983,18.8983,18.8896,18.8896,12900.0
2011-07-07 15:35:00,21.77,21.77,21.76,21.77,18800.0,18.8983,18.8983,18.8896,18.8983,18800.0
2011-07-07 15:40:00,21.77,21.77,21.76,21.77,37900.0,18.8983,18.8983,18.8896,18.8983,37900.0
2011-07-07 15:45:00,21.77,21.78,21.73,21.76,147500.0,18.8983,18.907,18.8636,18.8896,147500.0
2011-07-07 15:50:00,21.76,21.78,21.75,21.78,49100.0,18.8896,18.907,18.881,18.907,49100.0
2011-07-07 15:55:00,21.78,21.78,21.74,21.78,155900.0,18.907,18.907,18.8723,18.907,155900.0
2011-07-08 09:30:00,21.5,21.52,21.38,21.4,53800.0,18.6639,18.6813,18.5598,18.5771,53800.0
2011-07-08 09:35:00,21.4,21.41,21.3,21.35,14100.0,18.5771,18.5858,18.4903,18.5337,14100.0
2011-07-08 09:40:00,21.35,21.38,21.3,21.33,13200.0,18.5337,18.5598,18.4903,18.5164,13200.0
2011-07-08 09:45:00,21.34,21.35,21.24,21.24,34700.0,18.525,18.5337,18.4382,18.4382,34700.0
2011-07-08 09:50:00,21.24,21.24,21.19,21.23,26600.0,18.4382,18.4382,18.3948,18.4295,26600.0
2011-07-08 09:55:00,21.23,21.25,21.22,21.23,20200.0,18.4295,18.4469,18.4209,18.4295,20200.0
2011-07-08 10:00:00,21.24,21.33,21.23,21.33,26600.0,18.4382,18.5164,18.4295,18.5164,26600.0
2011-07-08 10:05:00,21.32,21.36,21.31,21.33,19800.0,18.5077,18.5424,18.499,18.5164,19800.0
2011-07-08 10:10:00,21.32,21.33,21.29,21.33,42200.0,18.5077,18.5164,18.4816,18.5164,42200.0
2011-07-08 10:15:00,21.33,21.35,21.3,21.32,16200.0,18.5164,18.5337,18.4903,18.5077,16200.0
2011-07-08 10:20:00,21.31,21.34,21.3,21.34,13000.0,18.499,18.525,18.4903,18.525,13000.0
2011-07-08 10:25:00,21.34,21.36,21.32,21.36,39900.0,18.525,18.5424,18.5077,18.5424,39900.0
2011-07-08 10:30:00,21.35,21.35,21.3,21.32,15300.0,18.5337,18.5337,18.4903,18.5077,15300.0
2011-07-08 10:35:00,21.32,21.38,21.3,21.37,26800.0,18.5077,18.5598,18.4903,18.5511,26800.0
2011-07-08 10:40:00,21.36,21.38,21.32,21.35,27900.0,18.5424,18.5598,18.5077,18.5337,27900.0
2011-07-08 10:45:00,21.35,21.37,21.29,21.3,24700.0,18.5337,18.5511,18.4816,18.4903,24700.0
2011-07-08 10:50:00,21.3,21.33,21.3,21.33,14600.0,18.4903,18.5164,18.4903,18.5164,14600.0
2011-07-08 10:55:00,21.33,21.34,21.33,21.34,12500.0,18.5164,18.525,18.5164,18.525,12500.0
2011-07-08 11:00:00,21.33,21.34,21.29,21.3,34500.0,18.5164,18.525,18.4816,18.4903,34500.0
2011-07-08 11:05:00,21.29,21.32,21.29,21.32,41400.0,18.4816,18.5077,18.4816,18.5077,41400.0
2011-07-08 11:10:00,21.32,21.35,21.31,21.35,21700.0,18.5077,18.5337,18.499,18.5337,21700.0
2011-07-08 11:15:00,21.35,21.39,21.34,21.39,16800.0,18.5337,18.5684,18.525,18.5684,16800.0
2011-07-08 11:20:00,21.38,21.41,21.35,21.41,30600.0,18.5598,18.5858,18.5337,18.5858,30600.0
2011-07-08 11:25:00,21.41,21.41,21.4,21.41,3900.0,18.5858,18.5858,18.5771,18.5858,3900.0
2011-07-08 11:30:00,21.4,21.4,21.37,21.4,23000.0,18.5771,18.5771,18.5511,18.5771,23000.0
2011-07-08 11:35:00,21.4,21.44,21.4,21.44,12800.0,18.5771,18.6118,18.5771,18.6118,12800.0
2011-07-08 11:40:00,21.44,21.45,21.42,21.45,13500.0,18.6118,18.6205,18.5945,18.6205,13500.0
2011-07-08 11:45:00,21.45,21.45,21.43,21.44,4300.0,18.6205,18.6205,18.6032,18.6118,4300.0
2011-07-08 11:50:00,21.44,21.45,21.42,21.42,4700.0,18.6118,18.6205,18.5945,18.5945,4700.0
2011-07-08 11:55:00,21.43,21.45,21.42,21.45,21300.0,18.6032,18.6205,18.5945,18.6205,21300.0
2011-07-08 12:00:00,21.44,21.46,21.44,21.46,6900.0,18.6118,18.6292,18.6118,18.6292,6900.0
2011-07-08 12:05:00,21.45,21.46,21.44,21.44,9000.0,18.6205,18.6292,18.6118,18.6118,9000.0
2011-07-08 12:10:00,21.45,21.45,21.42,21.43,10100.0,18.6205,18.6205,18.5945,18.6032,10100.0
2011-07-08 12:15:00,21.42,21.45,21.42,21.44,11100.0,18.5945,18.6205,18.5945,18.6118,11100.0
2011-07-08 12:20:00,21.44,21.44,21.42,21.43,14000.0,18.6118,18.6118,18.5945,18.6032,14000.0
2011-07-08 12:25:00,21.43,21.45,21.42,21.43,12500.0,18.6032,18.6205,18.5945,18.6032,12500.0
2011-07-08 12:30:00,21.43,21.44,21.43,21.43,3000.0,18.6032,18.6118,18.6032,18.6032,3000.0
2011-07-08 12:35:00,21.43,21.45,21.43,21.45,11200.0,18.6032,18.6205,18.6032,18.6205,11200.0
2011-07-08 12:40:00,21.45,21.45,21.43,21.43,11200.0,18.6205,18.6205,18.6032,18.6032,11200.0
2011-07-08 12:45:00,21.44,21.46,21.43,21.45,18900.0,18.6118,18.6292,18.6032,18.6205,18900.0
2011-07-08 12:50:00,21.46,21.46,21.45,21.46,4200.0,18.6292,18.6292,18.6205,18.6292,4200.0
2011-07-08 12:55:00,21.45,21.46,21.45,21.45,2600.0,18.6205,18.6292,18.6205,18.6205,2600.0
2011-07-08 13:00:00,21.45,21.45,21.43,21.44,22100.0,18.6205,18.6205,18.6032,18.6118,22100.0
2011-07-08 13:05:00,21.44,21.44,21.42,21.43,8200.0,18.6118,18.6118,18.5945,18.6032,8200.0
2011-07-08 13:10:00,21.43,21.43,21.41,21.41,10100.0,18.6032,18.6032,18.5858,18.5858,10100.0
2011-07-08 13:15:00,21.41,21.42,21.4,21.4,31000.0,18.5858,18.5945,18.5771,18.5771,31000.0
2011-07-08 13:20:00,21.41,21.41,21.4,21.41,12600.0,18.5858,18.5858,18.5771,18.5858,12600.0
2011-07-08 13:25:00,21.4,21.41,21.4,21.4,55600.0,18.5771,18.5858,18.5771,18.5771,55600.0
2011-07-08 13:30:00,21.41,21.43,21.4,21.42,21100.0,18.5858,18.6032,18.5771,18.5945,21100.0
2011-07-08 13:35:00,21.43,21.45,21.42,21.43,8800.0,18.6032,18.6205,18.5945,18.6032,8800.0
2011-07-08 13:40:00,21.43,21.46,21.43,21.44,8800.0,18.6032,18.6292,18.6032,18.6118,8800.0
2011-07-08 13:45:00,21.44,21.44,21.38,21.39,16800.0,18.6118,18.6118,18.5598,18.5684,16800.0
2011-07-08 13:50:00,21.39,21.41,21.38,21.39,11600.0,18.5684,18.5858,18.5598,18.5684,11600.0
2011-07-08 13:55:00,21.4,21.4,21.38,21.39,13900.0,18.5771,18.5771,18.5598,18.5684,13900.0
2011-07-08 14:00:00,21.4,21.4,21.39,21.39,6500.0,18.5771,18.5771,18.5684,18.5684,6500.0
2011-07-08 14:05:00,21.39,21.43,21.39,21.43,15000.0,18.5684,18.6032,18.5684,18.6032,15000.0
2011-07-08 14:10:00,21.42,21.43,21.4,21.4,17300.0,18.5945,18.6032,18.5771,18.5771,17300.0
2011-07-08 14:15:00,21.4,21.4,21.35,21.35,17600.0,18.5771,18.5771,18.5337,18.5337,17600.0
2011-07-08 14:20:00,21.35,21.36,21.33,21.33,12000.0,18.5337,18.5424,18.5164,18.5164,12000.0
2011-07-08 14:25:00,21.33,21.37,21.33,21.37,45300.0,18.5164,18.5511,18.5164,18.5511,45300.0
2011-07-08 14:30:00,21.37,21.41,21.36,21.38,40700.0,18.5511,18.5858,18.5424,18.5598,40700.0
2011-07-08 14:35:00,21.38,21.38,21.33,21.33,19300.0,18.5598,18.5598,18.5164,18.5164,19300.0
2011-07-08 14:40:00,21.34,21.35,21.31,21.31,16500.0,18.525,18.5337,18.499,18.499,16500.0
2011-07-08 14:45:00,21.31,21.34,21.31,21.34,23400.0,18.499,18.525,18.499,18.525,23400.0
2011-07-08 14:50:00,21.34,21.35,21.3,21.3,15800.0,18.525,18.5337,18.4903,18.4903,15800.0
2011-07-08 14:55:00,21.31,21.32,21.3,21.32,17100.0,18.499,18.5077,18.4903,18.5077,17100.0
2011-07-08 15:00:00,21.32,21.34,21.3,21.33,51200.0,18.5077,18.525,18.4903,18.5164,51200.0
2011-07-08 15:05:00,21.32,21.33,21.32,21.32,11800.0,18.5077,18.5164,18.5077,18.5077,11800.0
2011-07-08 15:10:00,21.33,21.33,21.29,21.3,26900.0,18.5164,18.5164,18.4816,18.4903,26900.0
2011-07-08 15:15:00,21.31,21.31,21.28,21.29,35200.0,18.499,18.499,18.473,18.4816,35200.0
2011-07-08 15:20:00,21.29,21.31,21.28,21.29,40500.0,18.4816,18.499,18.473,18.4816,40500.0
2011-07-08 15:25:00,21.29,21.3,21.28,21.28,36600.0,18.4816,18.4903,18.473,18.473,36600.0
2011-07-08 15:30:00,21.29,21.34,21.28,21.32,47800.0,18.4816,18.525,18.473,18.5077,47800.0
2011-07-08 15:35:00,21.32,21.37,21.32,21.35,65000.0,18.5077,18.5511,18.5077,18.5337,65000.0
2011-07-08 15:40:00,21.34,21.38,21.33,21.37,57800.0,18.525,18.5598,18.5164,18.5511,57800.0
2011-07-08 15:45:00,21.38,21.41,21.38,21.41,127400.0,18.5598,18.5858,18.5598,18.5858,127400.0
2011-07-08 15:50:00,21.4,21.42,21.39,21.41,60200.0,18.5771,18.5945,18.5684,18.5858,60200.0
2011-07-08 15:55:00,21.42,21.42,21.37,21.4,176600.0,18.5945,18.5945,18.5511,18.5771,176600.0
2011-07-11 09:30:00,21.12,21.22,21.01,21.19,42600.0,18.3341,18.4209,18.2386,18.3948,42600.0
2011-07-11 09:35:00,21.2,21.25,21.19,21.23,16500.0,18.4035,18.4469,18.3948,18.4295,16500.0
2011-07-11 09:40:00,21.23,21.23,21.19,21.21,10500.0,18.4295,18.4295,18.3948,18.4122,10500.0
2011-07-11 09:45:00,21.2,21.22,21.14,21.17,23000.0,18.4035,18.4209,18.3514,18.3775,23000.0
2011-07-11 09:50:00,21.17,21.2,21.16,21.17,8900.0,18.3775,18.4035,18.3688,18.3775,8900.0
2011-07-11 09:55:00,21.16,21.17,21.09,21.15,65700.0,18.3688,18.3775,18.308,18.3601,65700.0
2011-07-11 10:00:00,21.15,21.15,21.11,21.13,25300.0,18.3601,18.3601,18.3254,18.3427,25300.0
2011-07-11 10:05:00,21.12,21.13,21.09,21.1,26100.0,18.3341,18.3427,18.308,18.3167,26100.0
2011-07-11 10:10:00,21.1,21.14,21.09,21.14,6200.0,18.3167,18.3514,18.308,18.3514,6200.0
2011-07-11 10:15:00,21.14,21.15,21.1,21.1,4500.0,18.3514,18.3601,18.3167,18.3167,4500.0
2011-07-11 10:20:00,21.1,21.1,21.05,21.08,15700.0,18.3167,18.3167,18.2733,18.2993,15700.0
2011-07-11 10:25:00,21.08,21.08,21.03,21.05,17000.0,18.2993,18.2993,18.2559,18.2733,17000.0
2011-07-11 10:30:00,21.04,21.06,21.04,21.05,8300.0,18.2646,18.282,18.2646,18.2733,8300.0
2011-07-11 10:35:00,21.05,21.09,21.04,21.07,10300.0,18.2733,18.308,18.2646,18.2907,10300.0
2011-07-11 10:40:00,21.07,21.09,21.06,21.09,6500.0,18.2907,18.308,18.282,18.308,6500.0
2011-07-11 10:45:00,21.09,21.12,21.09,21.12,5400.0,18.308,18.3341,18.308,18.3341,5400.0
2011-07-11 10:50:00,21.11,21.12,21.1,21.11,6400.0,18.3254,18.3341,18.3167,18.3254,6400.0
2011-07-11 10:55:00,21.1,21.1,21.06,21.06,33500.0,18.3167,18.3167,18.282,18.282,33500.0
2011-07-11 11:00:00,21.06,21.06,21.04,21.04,10500.0,18.282,18.282,18.2646,18.2646,10500.0
2011-07-11 11:05:00,21.05,21.08,21.05,21.07,11200.0,18.2733,18.2993,18.2733,18.2907,11200.0
2011-07-11 11:10:00,21.07,21.07,21.03,21.05,13700.0,18.2907,18.2907,18.2559,18.2733,13700.0
2011-07-11 11:15:00,21.05,21.06,21.04,21.04,5500.0,18.2733,18.282,18.2646,18.2646,5500.0
2011-07-11 11:20:00,21.05,21.08,21.05,21.05,12800.0,18.2733,18.2993,18.2733,18.2733,12800.0
2011-07-11 11:25:00,21.06,21.06,21.05,21.05,5900.0,18.282,18.282,18.2733,18.2733,5900.0
2011-07-11 11:30:00,21.05,21.07,21.03,21.07,12700.0,18.2733,18.2907,18.2559,18.2907,12700.0
2011-07-11 11:35:00,21.06,21.06,21.02,21.04,14000.0,18.282,18.282,18.2472,18.2646,14000.0
2011-07-11 11:40:00,21.03,21.03,21.01,21.01,8400.0,18.2559,18.2559,18.2386,18.2386,8400.0
2011-07-11 11:45:00,21.02,21.04,21.01,21.04,13600.0,18.2472,18.2646,18.2386,18.2646,13600.0
2011-07-11 11:50:00,21.03,21.08,21.03,21.06,24600.0,18.2559,18.2993,18.2559,18.282,24600.0
2011-07-11 11:55:00,21.07,21.07,21.06,21.06,24000.0,18.2907,18.2907,18.282,18.282,24000.0
2011-07-11 12:00:00,21.06,21.08,21.06,21.08,12500.0,18.282,18.2993,18.282,18.2993,12500.0
2011-07-11 12:05:00,21.07,21.09,21.07,21.09,9100.0,18.2907,18.308,18.2907,18.308,9100.0
2011-07-11 12:10:00,21.09,21.09,21.08,21.09,19100.0,18.308,18.308,18.2993,18.308,19100.0
2011-07-11 12:15:00,21.07,21.09,21.07,21.08,10300.0,18.2907,18.308,18.2907,18.2993,10300.0
2011-07-11 12:20:00,21.09,21.09,21.08,21.09,7700.0,18.308,18.308,18.2993,18.308,7700.0
2011-07-11 12:25:00,21.09,21.1,21.08,21.1,9400.0,18.308,18.3167,18.2993,18.3167,9400.0
2011-07-11 12:30:00,21.09,21.1,21.05,21.05,9300.0,18.308,18.3167,18.2733,18.2733,9300.0
2011-07-11 12:35:00,21.05,21.05,21.01,21.01,6400.0,18.2733,18.2733,18.2386,18.2386,6400.0
2011-07-11 12:40:00,21.01,21.02,21.0,21.0,10800.0,18.2386,18.2472,18.2299,18.2299,10800.0
2011-07-11 12:45:00,21.0,21.01,20.96,20.96,9800.0,18.2299,18.2386,18.1952,18.1952,9800.0
2011-07-11 12:50:00,20.96,20.97,20.96,20.96,700.0,18.1952,18.2038,18.1952,18.1952,700.0
2011-07-11 12:55:00,20.97,20.98,20.96,20.98,10000.0,18.2038,18.2125,18.1952,18.2125,10000.0
2011-07-11 13:00:00,20.97,20.98,20.97,20.98,1300.0,18.2038,18.2125,18.2038,18.2125,1300.0
2011-07-11 13:05:00,20.98,20.98,20.96,20.97,6800.0,18.2125,18.2125,18.1952,18.2038,6800.0
2011-07-11 13:10:00,20.96,20.96,20.94,20.95,11100.0,18.1952,18.1952,18.1778,18.1865,11100.0
2011-07-11 13:15:00,20.95,20.96,20.92,20.93,19700.0,18.1865,18.1952,18.1604,18.1691,19700.0
2011-07-11 13:20:00,20.93,20.95,20.92,20.95,9700.0,18.1691,18.1865,18.1604,18.1865,9700.0
2011-07-11 13:25:00,20.94,20.95,20.92,20.93,8000.0,18.1778,18.1865,18.1604,18.1691,8000.0
2011-07-11 13:30:00,20.93,20.96,20.92,20.96,9300.0,18.1691,18.1952,18.1604,18.1952,9300.0
2011-07-11 13:35:00,20.95,20.95,20.93,20.93,8100.0,18.1865,18.1865,18.1691,18.1691,8100.0
2011-07-11 13:40:00,20.93,20.94,20.9,20.91,22100.0,18.1691,18.1778,18.1431,18.1518,22100.0
2011-07-11 13:45:00,20.92,20.92,20.9,20.92,26200.0,18.1604,18.1604,18.1431,18.1604,26200.0
2011-07-11 13:50:00,20.92,20.94,20.91,20.92,26600.0,18.1604,18.1778,18.1518,18.1604,26600.0
2011-07-11 13:55:00,20.92,20.92,20.9,20.91,6700.0,18.1604,18.1604,18.1431,18.1518,6700.0
2011-07-11 14:00:00,20.9,20.91,20.9,20.9,8600.0,18.1431,18.1518,18.1431,18.1431,8600.0
2011-07-11 14:05:00,20.9,20.91,20.89,20.89,9700.0,18.1431,18.1518,18.1344,18.1344,9700.0
2011-07-11 14:10:00,20.9,20.9,20.89,20.9,8700.0,18.1431,18.1431,18.1344,18.1431,8700.0
2011-07-11 14:15:00,20.89,20.89,20.87,20.88,8700.0,18.1344,18.1344,18.117,18.1257,8700.0
2011-07-11 14:20:00,20.88,20.89,20.87,20.88,27600.0,18.1257,18.1344,18.117,18.1257,27600.0
2011-07-11 14:25:00,20.88,20.89,20.87,20.89,20900.0,18.1257,18.1344,18.117,18.1344,20900.0
2011-07-11 14:30:00,20.89,20.89,20.84,20.87,31100.0,18.1344,18.1344,18.091,18.117,31100.0
2011-07-11 14:35:00,20.86,20.89,20.86,20.89,9000.0,18.1084,18.1344,18.1084,18.1344,9000.0
2011-07-11 14:40:00,20.89,20.89,20.86,20.87,16100.0,18.1344,18.1344,18.1084,18.117,16100.0
2011-07-11 14:45:00,20.87,20.87,20.85,20.85,10200.0,18.117,18.117,18.0997,18.0997,10200.0
2011-07-11 14:50:00,20.85,20.86,20.82,20.85,23000.0,18.0997,18.1084,18.0736,18.0997,23000.0
2011-07-11 14:55:00,20.85,20.87,20.84,20.85,13400.0,18.0997,18.117,18.091,18.0997,13400.0
2011-07-11 15:00:00,20.85,20.87,20.85,20.86,13700.0,18.0997,18.117,18.0997,18.1084,13700.0
2011-07-11 15:05:00,20.87,20.87,20.83,20.83,33000.0,18.117,18.117,18.0823,18.0823,33000.0
2011-07-11 15:10:00,20.84,20.87,20.83,20.87,19600.0,18.091,18.117,18.0823,18.117,19600.0
2011-07-11 15:15:00,20.86,20.87,20.85,20.86,11800.0,18.1084,18.117,18.0997,18.1084,11800.0
2011-07-11 15:20:00,20.85,20.88,20.85,20.85,18600.0,18.0997,18.1257,18.0997,18.0997,18600.0
2011-07-11 15:25:00,20.85,20.89,20.83,20.89,33400.0,18.0997,18.1344,18.0823,18.1344,33400.0
2011-07-11 15:30:00,20.89,20.9,20.84,20.84,86600.0,18.1344,18.1431,18.091,18.091,86600.0
2011-07-11 15:35:00,20.84,20.85,20.79,20.81,62100.0,18.091,18.0997,18.0476,18.065,62100.0
2011-07-11 15:40:00,20.81,20.87,20.8,20.85,38500.0,18.065,18.117,18.0563,18.0997,38500.0
2011-07-11 15:45:00,20.84,20.84,20.8,20.82,81900.0,18.091,18.091,18.0563,18.0736,81900.0
2011-07-11 15:50:00,20.81,20.83,20.8,20.8,69400.0,18.065,18.0823,18.0563,18.0563,69400.0
2011-07-11 15:55:00,20.8,20.85,20.8,20.84,142500.0,18.0563,18.0997,18.0563,18.091,142500.0
2011-07-12 09:30:00,20.82,20.86,20.79,20.79,28700.0,18.0736,18.1084,18.0476,18.0476,28700.0
2011-07-12 09:35:00,20.8,20.84,20.76,20.82,21900.0,18.0563,18.091,18.0215,18.0736,21900.0
2011-07-12 09:40:00,20.81,20.83,20.73,20.73,9600.0,18.065,18.0823,17.9955,17.9955,9600.0
2011-07-12 09:45:00,20.73,20.79,20.69,20.75,33100.0,17.9955,18.0476,17.9608,18.0129,33100.0
2011-07-12 09:50:00,20.76,20.82,20.74,20.74,27400.0,18.0215,18.0736,18.0042,18.0042,27400.0
2011-07-12 09:55:00,20.73,20.89,20.72,20.88,27500.0,17.9955,18.1344,17.9868,18.1257,27500.0
2011-07-12 10:00:00,20.88,20.96,20.87,20.92,33900.0,18.1257,18.1952,18.117,18.1604,33900.0
2011-07-12 10:05:00,20.91,20.95,20.88,20.9,26800.0,18.1518,18.1865,18.1257,18.1431,26800.0
2011-07-12 10:10:00,20.89,20.89,20.83,20.83,18900.0,18.1344,18.1344,18.0823,18.0823,18900.0
2011-07-12 10:15:00,20.82,20.86,20.81,20.85,11600.0,18.0736,18.1084,18.065,18.0997,11600.0
2011-07-12 10:20:00,20.86,20.89,20.85,20.87,30100.0,18.1084,18.1344,18.0997,18.117,30100.0
2011-07-12 10:25:00,20.86,20.86,20.83,20.86,7100.0,18.1084,18.1084,18.0823,18.1084,7100.0
2011-07-12 10:30:00,20.85,20.87,20.82,20.86,13600.0,18.0997,18.117,18.0736,18.1084,13600.0
2011-07-12 10:35:00,20.87,20.88,20.84,20.84,9600.0,18.117,18.1257,18.091,18.091,9600.0
2011-07-12 10:40:00,20.84,20.85,20.78,20.79,16700.0,18.091,18.0997,18.0389,18.0476,16700.0
2011-07-12 10:45:00,20.79,20.84,20.78,20.78,16400.0,18.0476,18.091,18.0389,18.0389,16400.0
2011-07-12 10:50:00,20.77,20.79,20.75,20.77,105400.0,18.0302,18.0476,18.0129,18.0302,105400.0
2011-07-12 10:55:00,20.76,20.77,20.73,20.74,17800.0,18.0215,18.0302,17.9955,18.0042,17800.0
2011-07-12 11:00:00,20.74,20.75,20.74,20.75,19200.0,18.0042,18.0129,18.0042,18.0129,19200.0
2011-07-12 11:05:00,20.75,20.75,20.71,20.73,26400.0,18.0129,18.0129,17.9781,17.9955,26400.0
2011-07-12 11:10:00,20.73,20.75,20.73,20.74,32200.0,17.9955,18.0129,17.9955,18.0042,32200.0
2011-07-12 11:15:00,20.73,20.74,20.72,20.73,13800.0,17.9955,18.0042,17.9868,17.9955,13800.0
2011-07-12 11:20:00,20.74,20.77,20.74,20.77,29300.0,18.0042,18.0302,18.0042,18.0302,29300.0
2011-07-12 11:25:00,20.78,20.78,20.74,20.75,21600.0,18.0389,18.0389,18.0042,18.0129,21600.0
2011-07-12 11:30:00,20.75,20.76,20.74,20.76,17900.0,18.0129,18.0215,18.0042,18.0215,17900.0
2011-07-12 11:35:00,20.76,20.76,20.74,20.75,16900.0,18.0215,18.0215,18.0042,18.0129,16900.0
2011-07-12 11:40:00,20.75,20.79,20.74,20.79,10100.0,18.0129,18.0476,18.0042,18.0476,10100.0
2011-07-12 11:45:00,20.79,20.8,20.78,20.78,12300.0,18.0476,18.0563,18.0389,18.0389,12300.0
2011-07-12 11:50:00,20.79,20.81,20.78,20.79,12400.0,18.0476,18.065,18.0389,18.0476,12400.0
2011-07-12 11:55:00,20.79,20.81,20.79,20.8,7600.0,18.0476,18.065,18.0476,18.0563,7600.0
2011-07-12 12:00:00,20.79,20.8,20.76,20.79,15000.0,18.0476,18.0563,18.0215,18.0476,15000.0
2011-07-12 12:05:00,20.79,20.85,20.79,20.85,20500.0,18.0476,18.0997,18.0476,18.0997,20500.0
2011-07-12 12:10:00,20.84,20.85,20.82,20.84,9600.0,18.091,18.0997,18.0736,18.091,9600.0
2011-07-12 12:15:00,20.83,20.83,20.81,20.82,5900.0,18.0823,18.0823,18.065,18.0736,5900.0
2011-07-12 12:20:00,20.82,20.82,20.81,20.81,1500.0,18.0736,18.0736,18.065,18.065,1500.0
2011-07-12 12:25:00,20.81,20.82,20.81,20.81,4900.0,18.065,18.0736,18.065,18.065,4900.0
2011-07-12 12:30:00,20.8,20.8,20.77,20.77,4900.0,18.0563,18.0563,18.0302,18.0302,4900.0
2011-07-12 12:35:00,20.77,20.78,20.75,20.75,9600.0,18.0302,18.0389,18.0129,18.0129,9600.0
2011-07-12 12:40:00,20.76,20.78,20.75,20.78,15400.0,18.0215,18.0389,18.0129,18.0389,15400.0
2011-07-12 12:45:00,20.77,20.78,20.75,20.75,13100.0,18.0302,18.0389,18.0129,18.0129,13100.0
2011-07-12 12:50:00,20.75,20.76,20.75,20.75,5200.0,18.0129,18.0215,18.0129,18.0129,5200.0
2011-07-12 12:55:00,20.76,20.78,20.76,20.77,18700.0,18.0215,18.0389,18.0215,18.0302,18700.0
2011-07-12 13:00:00,20.77,20.78,20.76,20.78,18200.0,18.0302,18.0389,18.0215,18.0389,18200.0
2011-07-12 13:05:00,20.78,20.79,20.77,20.79,9200.0,18.0389,18.0476,18.0302,18.0476,9200.0
2011-07-12 13:10:00,20.79,20.79,20.78,20.79,2200.0,18.0476,18.0476,18.0389,18.0476,2200.0
2011-07-12 13:15:00,20.79,20.79,20.73,20.76,37200.0,18.0476,18.0476,17.9955,18.0215,37200.0
2011-07-12 13:20:00,20.76,20.77,20.75,20.77,6600.0,18.0215,18.0302,18.0129,18.0302,6600.0
2011-07-12 13:25:00,20.77,20.77,20.73,20.74,14600.0,18.0302,18.0302,17.9955,18.0042,14600.0
2011-07-12 13:30:00,20.74,20.76,20.74,20.76,28900.0,18.0042,18.0215,18.0042,18.0215,28900.0
2011-07-12 13:35:00,20.76,20.76,20.74,20.75,10300.0,18.0215,18.0215,18.0042,18.0129,10300.0
2011-07-12 13:40:00,20.75,20.75,20.72,20.72,35600.0,18.0129,18.0129,17.9868,17.9868,35600.0
2011-07-12 13:45:00,20.73,20.73,20.72,20.72,5400.0,17.9955,17.9955,17.9868,17.9868,5400.0
2011-07-12 13:50:00,20.72,20.73,20.71,20.71,11300.0,17.9868,17.9955,17.9781,17.9781,11300.0
2011-07-12 13:55:00,20.71,20.72,20.71,20.72,5200.0,17.9781,17.9868,17.9781,17.9868,5200.0
2011-07-12 14:00:00,20.71,20.77,20.71,20.76,41800.0,17.9781,18.0302,17.9781,18.0215,41800.0
2011-07-12 14:05:00,20.75,20.79,20.74,20.78,16000.0,18.0129,18.0476,18.0042,18.0389,16000.0
2011-07-12 14:10:00,20.79,20.86,20.79,20.82,31000.0,18.0476,18.1084,18.0476,18.0736,31000.0
2011-07-12 14:15:00,20.83,20.88,20.83,20.86,17700.0,18.0823,18.1257,18.0823,18.1084,17700.0
2011-07-12 14:20:00,20.86,20.9,20.84,20.84,26700.0,18.1084,18.1431,18.091,18.091,26700.0
2011-07-12 14:25:00,20.85,20.85,20.8,20.82,40100.0,18.0997,18.0997,18.0563,18.0736,40100.0
2011-07-12 14:30:00,20.83,20.83,20.78,20.8,23800.0,18.0823,18.0823,18.0389,18.0563,23800.0
2011-07-12 14:35:00,20.79,20.8,20.75,20.76,12900.0,18.0476,18.0563,18.0129,18.0215,12900.0
2011-07-12 14:40:00,20.75,20.77,20.75,20.77,39600.0,18.0129,18.0302,18.0129,18.0302,39600.0
2011-07-12 14:45:00,20.77,20.79,20.77,20.79,6900.0,18.0302,18.0476,18.0302,18.0476,6900.0
2011-07-12 14:50:00,20.78,20.79,20.76,20.77,11300.0,18.0389,18.0476,18.0215,18.0302,11300.0
2011-07-12 14:55:00,20.76,20.77,20.75,20.76,48000.0,18.0215,18.0302,18.0129,18.0215,48000.0
2011-07-12 15:00:00,20.75,20.77,20.75,20.77,9400.0,18.0129,18.0302,18.0129,18.0302,9400.0
2011-07-12 15:05:00,20.77,20.77,20.74,20.76,36900.0,18.0302,18.0302,18.0042,18.0215,36900.0
2011-07-12 15:10:00,20.76,20.77,20.73,20.73,20000.0,18.0215,18.0302,17.9955,17.9955,20000.0
2011-07-12 15:15:00,20.74,20.77,20.73,20.77,29500.0,18.0042,18.0302,17.9955,18.0302,29500.0
2011-07-12 15:20:00,20.77,20.79,20.75,20.77,44200.0,18.0302,18.0476,18.0129,18.0302,44200.0
2011-07-12 15:25:00,20.77,20.77,20.71,20.74,49100.0,18.0302,18.0302,17.9781,18.0042,49100.0
2011-07-12 15:30:00,20.73,20.75,20.73,20.74,43200.0,17.9955,18.0129,17.9955,18.0042,43200.0
2011-07-12 15:35:00,20.74,20.75,20.73,20.74,27000.0,18.0042,18.0129,17.9955,18.0042,27000.0
2011-07-12 15:40:00,20.75,20.75,20.73,20.73,48900.0,18.0129,18.0129,17.9955,17.9955,48900.0
2011-07-12 15:45:00,20.72,20.73,20.64,20.64,103900.0,17.9868,17.9955,17.9174,17.9174,103900.0
2011-07-12 15:50:00,20.65,20.66,20.62,20.63,155900.0,17.9261,17.9347,17.9,17.9087,155900.0
2011-07-12 15:55:00,20.63,20.67,20.6,20.63,371600.0,17.9087,17.9434,17.8827,17.9087,371600.0
2011-07-13 09:30:00,20.71,20.75,20.66,20.72,58700.0,17.9781,18.0129,17.9347,17.9868,58700.0
2011-07-13 09:35:00,20.71,20.74,20.68,20.69,33000.0,17.9781,18.0042,17.9521,17.9608,33000.0
2011-07-13 09:40:00,20.69,20.7,20.67,20.69,11300.0,17.9608,17.9695,17.9434,17.9608,11300.0
2011-07-13 09:45:00,20.7,20.73,20.68,20.68,17800.0,17.9695,17.9955,17.9521,17.9521,17800.0
2011-07-13 09:50:00,20.68,20.69,20.67,20.68,50400.0,17.9521,17.9608,17.9434,17.9521,50400.0
2011-07-13 09:55:00,20.68,20.68,20.62,20.63,29000.0,17.9521,17.9521,17.9,17.9087,29000.0
2011-07-13 10:00:00,20.63,20.71,20.63,20.7,102300.0,17.9087,17.9781,17.9087,17.9695,102300.0
2011-07-13 10:05:00,20.7,20.75,20.7,20.72,24700.0,17.9695,18.0129,17.9695,17.9868,24700.0
2011-07-13 10:10:00,20.71,20.74,20.69,20.73,21100.0,17.9781,18.0042,17.9608,17.9955,21100.0
2011-07-13 10:15:00,20.73,20.75,20.73,20.74,39300.0,17.9955,18.0129,17.9955,18.0042,39300.0
2011-07-13 10:20:00,20.74,20.82,20.73,20.81,33400.0,18.0042,18.0736,17.9955,18.065,33400.0
2011-07-13 10:25:00,20.8,20.81,20.77,20.78,53300.0,18.0563,18.065,18.0302,18.0389,53300.0
2011-07-13 10:30:00,20.79,20.81,20.79,20.8,44500.0,18.0476,18.065,18.0476,18.0563,44500.0
2011-07-13 10:35:00,20.8,20.81,20.8,20.8,32900.0,18.0563,18.065,18.0563,18.0563,32900.0
2011-07-13 10:40:00,20.81,20.84,20.8,20.84,35400.0,18.065,18.091,18.0563,18.091,35400.0
2011-07-13 10:45:00,20.85,20.87,20.8,20.81,57200.0,18.0997,18.117,18.0563,18.065,57200.0
2011-07-13 10:50:00,20.82,20.85,20.81,20.83,17000.0,18.0736,18.0997,18.065,18.0823,17000.0
2011-07-13 10:55:00,20.84,20.85,20.83,20.84,11000.0,18.091,18.0997,18.0823,18.091,11000.0
2011-07-13 11:00:00,20.84,20.85,20.83,20.84,34200.0,18.091,18.0997,18.0823,18.091,34200.0
2011-07-13 11:05:00,20.85,20.85,20.82,20.84,44300.0,18.0997,18.0997,18.0736,18.091,44300.0
2011-07-13 11:10:00,20.84,20.84,20.83,20.84,9700.0,18.091,18.091,18.0823,18.091,9700.0
2011-07-13 11:15:00,20.84,20.87,20.84,20.87,39300.0,18.091,18.117,18.091,18.117,39300.0
2011-07-13 11:20:00,20.86,20.87,20.84,20.86,18100.0,18.1084,18.117,18.091,18.1084,18100.0
2011-07-13 11:25:00,20.86,20.87,20.85,20.87,9600.0,18.1084,18.117,18.0997,18.117,9600.0
2011-07-13 11:30:00,20.86,20.87,20.85,20.85,24400.0,18.1084,18.117,18.0997,18.0997,24400.0
2011-07-13 11:35:00,20.86,20.86,20.85,20.86,4500.0,18.1084,18.1084,18.0997,18.1084,4500.0
2011-07-13 11:40:00,20.85,20.86,20.84,20.84,29900.0,18.0997,18.1084,18.091,18.091,29900.0
2011-07-13 11:45:00,20.83,20.87,20.83,20.85,24300.0,18.0823,18.117,18.0823,18.0997,24300.0
2011-07-13 11:50:00,20.85,20.86,20.85,20.85,9800.0,18.0997,18.1084,18.0997,18.0997,9800.0
2011-07-13 11:55:00,20.86,20.87,20.85,20.87,12500.0,18.1084,18.117,18.0997,18.117,12500.0
2011-07-13 12:00:00,20.87,20.87,20.85,20.86,29700.0,18.117,18.117,18.0997,18.1084,29700.0
2011-07-13 12:05:00,20.86,20.87,20.85,20.86,15700.0,18.1084,18.117,18.0997,18.1084,15700.0
2011-07-13 12:10:00,20.86,20.87,20.85,20.87,8600.0,18.1084,18.117,18.0997,18.117,8600.0
2011-07-13 12:15:00,20.87,20.87,20.86,20.86,3500.0,18.117,18.117,18.1084,18.1084,3500.0
2011-07-13 12:20:00,20.86,20.88,20.86,20.87,49500.0,18.1084,18.1257,18.1084,18.117,49500.0
2011-07-13 12:25:00,20.87,20.9,20.86,20.89,38300.0,18.117,18.1431,18.1084,18.1344,38300.0
2011-07-13 12:30:00,20.9,20.9,20.89,20.89,2900.0,18.1431,18.1431,18.1344,18.1344,2900.0
2011-07-13 12:35:00,20.9,20.9,20.86,20.86,19400.0,18.1431,18.1431,18.1084,18.1084,19400.0
2011-07-13 12:40:00,20.87,20.88,20.86,20.88,24600.0,18.117,18.1257,18.1084,18.1257,24600.0
2011-07-13 12:45:00,20.87,20.87,20.85,20.86,18500.0,18.117,18.117,18.0997,18.1084,18500.0
2011-07-13 12:50:00,20.87,20.87,20.86,20.87,6300.0,18.117,18.117,18.1084,18.117,6300.0
2011-07-13 12:55:00,20.86,20.89,20.86,20.89,21500.0,18.1084,18.1344,18.1084,18.1344,21500.0
2011-07-13 13:00:00,20.88,20.89,20.88,20.89,21200.0,18.1257,18.1344,18.1257,18.1344,21200.0
2011-07-13 13:05:00,20.89,20.92,20.88,20.91,18300.0,18.1344,18.1604,18.1257,18.1518,18300.0
2011-07-13 13:10:00,20.92,20.92,20.91,20.91,6500.0,18.1604,18.1604,18.1518,18.1518,6500.0
2011-07-13 13:15:00,20.92,20.92,20.87,20.9,44600.0,18.1604,18.1604,18.117,18.1431,44600.0
2011-07-13 13:20:00,20.9,20.9,20.89,20.89,14200.0,18.1431,18.1431,18.1344,18.1344,14200.0
2011-07-13 13:25:00,20.89,20.9,20.89,20.89,13400.0,18.1344,18.1431,18.1344,18.1344,13400.0
2011-07-13 13:30:00,20.9,20.9,20.88,20.89,16500.0,18.1431,18.1431,18.1257,18.1344,16500.0
2011-07-13 13:35:00,20.9,20.93,20.89,20.92,15000.0,18.1431,18.1691,18.1344,18.1604,15000.0
2011-07-13 13:40:00,20.92,20.92,20.91,20.91,7700.0,18.1604,18.1604,18.1518,18.1518,7700.0
2011-07-13 13:45:00,20.92,20.92,20.91,20.91,14900.0,18.1604,18.1604,18.1518,18.1518,14900.0
2011-07-13 13:50:00,20.91,20.91,20.86,20.86,35100.0,18.1518,18.1518,18.1084,18.1084,35100.0
2011-07-13 13:55:00,20.86,20.87,20.86,20.86,4900.0,18.1084,18.117,18.1084,18.1084,4900.0
2011-07-13 14:00:00,20.87,20.87,20.86,20.87,11600.0,18.117,18.117,18.1084,18.117,11600.0
2011-07-13 14:05:00,20.87,20.87,20.86,20.86,8500.0,18.117,18.117,18.1084,18.1084,8500.0
2011-07-13 14:10:00,20.87,20.87,20.83,20.85,31200.0,18.117,18.117,18.0823,18.0997,31200.0
2011-07-13 14:15:00,20.85,20.85,20.8,20.8,24300.0,18.0997,18.0997,18.0563,18.0563,24300.0
2011-07-13 14:20:00,20.8,20.8,20.76,20.76,23900.0,18.0563,18.0563,18.0215,18.0215,23900.0
2011-07-13 14:25:00,20.76,20.77,20.75,20.75,10300.0,18.0215,18.0302,18.0129,18.0129,10300.0
2011-07-13 14:30:00,20.75,20.76,20.74,20.75,17900.0,18.0129,18.0215,18.0042,18.0129,17900.0
2011-07-13 14:35:00,20.74,20.75,20.74,20.74,39300.0,18.0042,18.0129,18.0042,18.0042,39300.0
2011-07-13 14:40:00,20.74,20.74,20.69,20.69,40600.0,18.0042,18.0042,17.9608,17.9608,40600.0
2011-07-13 14:45:00,20.69,20.78,20.69,20.78,45200.0,17.9608,18.0389,17.9608,18.0389,45200.0
2011-07-13 14:50:00,20.78,20.8,20.76,20.8,60000.0,18.0389,18.0563,18.0215,18.0563,60000.0
2011-07-13 14:55:00,20.8,20.8,20.75,20.77,21900.0,18.0563,18.0563,18.0129,18.0302,21900.0
2011-07-13 15:00:00,20.76,20.8,20.73,20.75,25900.0,18.0215,18.0563,17.9955,18.0129,25900.0
2011-07-13 15:05:00,20.76,20.8,20.74,20.77,41400.0,18.0215,18.0563,18.0042,18.0302,41400.0
2011-07-13 15:10:00,20.76,20.77,20.67,20.72,34500.0,18.0215,18.0302,17.9434,17.9868,34500.0
2011-07-13 15:15:00,20.72,20.75,20.7,20.7,22900.0,17.9868,18.0129,17.9695,17.9695,22900.0
2011-07-13 15:20:00,20.7,20.72,20.67,20.69,54100.0,17.9695,17.9868,17.9434,17.9608,54100.0
2011-07-13 15:25:00,20.69,20.71,20.68,20.7,26400.0,17.9608,17.9781,17.9521,17.9695,26400.0
2011-07-13 15:30:00,20.71,20.71,20.66,20.69,50200.0,17.9781,17.9781,17.9347,17.9608,50200.0
2011-07-13 15:35:00,20.69,20.7,20.66,20.66,33700.0,17.9608,17.9695,17.9347,17.9347,33700.0
2011-07-13 15:40:00,20.65,20.67,20.62,20.67,76600.0,17.9261,17.9434,17.9,17.9434,76600.0
2011-07-13 15:45:00,20.67,20.7,20.65,20.69,109400.0,17.9434,17.9695,17.9261,17.9608,109400.0
2011-07-13 15:50:00,20.69,20.71,20.68,20.71,57000.0,17.9608,17.9781,17.9521,17.9781,57000.0
2011-07-13 15:55:00,20.71,20.72,20.7,20.71,92900.0,17.9781,17.9868,17.9695,17.9781,92900.0
2011-07-14 09:30:00,20.71,20.85,20.71,20.82,37000.0,17.9781,18.0997,17.9781,18.0736,37000.0
2011-07-14 09:35:00,20.83,20.83,20.79,20.8,8900.0,18.0823,18.0823,18.0476,18.0563,8900.0
2011-07-14 09:40:00,20.8,20.89,20.79,20.88,29600.0,18.0563,18.1344,18.0476,18.1257,29600.0
2011-07-14 09:45:00,20.88,20.91,20.88,20.9,19800.0,18.1257,18.1518,18.1257,18.1431,19800.0
2011-07-14 09:50:00,20.9,20.92,20.89,20.89,17000.0,18.1431,18.1604,18.1344,18.1344,17000.0
2011-07-14 09:55:00,20.89,20.9,20.88,20.88,7800.0,18.1344,18.1431,18.1257,18.1257,7800.0
2011-07-14 10:00:00,20.89,20.91,20.88,20.88,8500.0,18.1344,18.1518,18.1257,18.1257,8500.0
2011-07-14 10:05:00,20.88,20.91,20.88,20.9,19300.0,18.1257,18.1518,18.1257,18.1431,19300.0
2011-07-14 10:10:00,20.91,20.91,20.84,20.85,36100.0,18.1518,18.1518,18.091,18.0997,36100.0
2011-07-14 10:15:00,20.85,20.89,20.84,20.87,16000.0,18.0997,18.1344,18.091,18.117,16000.0
2011-07-14 10:20:00,20.88,20.89,20.87,20.88,10600.0,18.1257,18.1344,18.117,18.1257,10600.0
2011-07-14 10:25:00,20.88,20.91,20.88,20.9,17700.0,18.1257,18.1518,18.1257,18.1431,17700.0
2011-07-14 10:30:00,20.9,20.9,20.82,20.84,37500.0,18.1431,18.1431,18.0736,18.091,37500.0
2011-07-14 10:35:00,20.84,20.92,20.83,20.92,31600.0,18.091,18.1604,18.0823,18.1604,31600.0
2011-07-14 10:40:00,20.91,20.92,20.9,20.92,27200.0,18.1518,18.1604,18.1431,18.1604,27200.0
2011-07-14 10:45:00,20.91,20.93,20.9,20.93,21400.0,18.1518,18.1691,18.1431,18.1691,21400.0
2011-07-14 10:50:00,20.92,20.93,20.87,20.89,37600.0,18.1604,18.1691,18.117,18.1344,37600.0
2011-07-14 10:55:00,20.88,20.88,20.83,20.83,16400.0,18.1257,18.1257,18.0823,18.0823,16400.0
2011-07-14 11:00:00,20.82,20.84,20.81,20.81,12500.0,18.0736,18.091,18.065,18.065,12500.0
2011-07-14 11:05:00,20.8,20.82,20.78,20.82,14000.0,18.0563,18.0736,18.0389,18.0736,14000.0
2011-07-14 11:10:00,20.82,20.82,20.78,20.78,13800.0,18.0736,18.0736,18.0389,18.0389,13800.0
2011-07-14 11:15:00,20.78,20.8,20.75,20.78,27700.0,18.0389,18.0563,18.0129,18.0389,27700.0
2011-07-14 11:20:00,20.8,20.8,20.75,20.76,15100.0,18.0563,18.0563,18.0129,18.0215,15100.0
2011-07-14 11:25:00,20.76,20.77,20.74,20.76,23800.0,18.0215,18.0302,18.0042,18.0215,23800.0
2011-07-14 11:30:00,20.75,20.77,20.72,20.74,22700.0,18.0129,18.0302,17.9868,18.0042,22700.0
2011-07-14 11:35:00,20.75,20.76,20.71,20.71,9400.0,18.0129,18.0215,17.9781,17.9781,9400.0
2011-07-14 11:40:00,20.71,20.75,20.71,20.73,13900.0,17.9781,18.0129,17.9781,17.9955,13900.0
2011-07-14 11:45:00,20.73,20.75,20.72,20.75,8800.0,17.9955,18.0129,17.9868,18.0129,8800.0
2011-07-14 11:50:00,20.74,20.75,20.72,20.75,12500.0,18.0042,18.0129,17.9868,18.0129,12500.0
2011-07-14 11:55:00,20.74,20.74,20.71,20.71,7800.0,18.0042,18.0042,17.9781,17.9781,7800.0
2011-07-14 12:00:00,20.72,20.73,20.68,20.68,12800.0,17.9868,17.9955,17.9521,17.9521,12800.0
2011-07-14 12:05:00,20.68,20.71,20.67,20.68,13200.0,17.9521,17.9781,17.9434,17.9521,13200.0
2011-07-14 12:10:00,20.69,20.71,20.67,20.71,13600.0,17.9608,17.9781,17.9434,17.9781,13600.0
2011-07-14 12:15:00,20.71,20.71,20.64,20.64,12200.0,17.9781,17.9781,17.9174,17.9174,12200.0
2011-07-14 12:20:00,20.64,20.65,20.62,20.63,16200.0,17.9174,17.9261,17.9,17.9087,16200.0
2011-07-14 12:25:00,20.63,20.64,20.62,20.63,2700.0,17.9087,17.9174,17.9,17.9087,2700.0
2011-07-14 12:30:00,20.63,20.66,20.63,20.65,10800.0,17.9087,17.9347,17.9087,17.9261,10800.0
2011-07-14 12:35:00,20.65,20.66,20.64,20.65,10600.0,17.9261,17.9347,17.9174,17.9261,10600.0
2011-07-14 12:40:00,20.66,20.67,20.65,20.66,11100.0,17.9347,17.9434,17.9261,17.9347,11100.0
2011-07-14 12:45:00,20.67,20.67,20.65,20.66,16400.0,17.9434,17.9434,17.9261,17.9347,16400.0
2011-07-14 12:50:00,20.66,20.67,20.64,20.64,22000.0,17.9347,17.9434,17.9174,17.9174,22000.0
2011-07-14 12:55:00,20.64,20.66,20.64,20.66,12100.0,17.9174,17.9347,17.9174,17.9347,12100.0
2011-07-14 13:00:00,20.66,20.66,20.64,20.64,35900.0,17.9347,17.9347,17.9174,17.9174,35900.0
2011-07-14 13:05:00,20.64,20.67,20.64,20.66,28200.0,17.9174,17.9434,17.9174,17.9347,28200.0
2011-07-14 13:10:00,20.66,20.66,20.6,20.6,22800.0,17.9347,17.9347,17.8827,17.8827,22800.0
2011-07-14 13:15:00,20.6,20.61,20.55,20.55,16000.0,17.8827,17.8913,17.8392,17.8392,16000.0
2011-07-14 13:20:00,20.55,20.59,20.53,20.58,29400.0,17.8392,17.874,17.8219,17.8653,29400.0
2011-07-14 13:25:00,20.59,20.65,20.55,20.65,21300.0,17.874,17.9261,17.8392,17.9261,21300.0
2011-07-14 13:30:00,20.64,20.74,20.64,20.71,56100.0,17.9174,18.0042,17.9174,17.9781,56100.0
2011-07-14 13:35:00,20.71,20.71,20.67,20.7,36200.0,17.9781,17.9781,17.9434,17.9695,36200.0
2011-07-14 13:40:00,20.7,20.72,20.68,20.68,20500.0,17.9695,17.9868,17.9521,17.9521,20500.0
2011-07-14 13:45:00,20.69,20.72,20.66,20.72,40600.0,17.9608,17.9868,17.9347,17.9868,40600.0
2011-07-14 13:50:00,20.72,20.72,20.68,20.7,20000.0,17.9868,17.9868,17.9521,17.9695,20000.0
2011-07-14 13:55:00,20.7,20.72,20.67,20.72,27200.0,17.9695,17.9868,17.9434,17.9868,27200.0
2011-07-14 14:00:00,20.72,20.74,20.71,20.72,32600.0,17.9868,18.0042,17.9781,17.9868,32600.0
2011-07-14 14:05:00,20.72,20.75,20.71,20.75,21400.0,17.9868,18.0129,17.9781,18.0129,21400.0
2011-07-14 14:10:00,20.75,20.79,20.75,20.77,28100.0,18.0129,18.0476,18.0129,18.0302,28100.0
2011-07-14 14:15:00,20.77,20.78,20.75,20.75,32000.0,18.0302,18.0389,18.0129,18.0129,32000.0
2011-07-14 14:20:00,20.74,20.76,20.7,20.71,18300.0,18.0042,18.0215,17.9695,17.9781,18300.0
2011-07-14 14:25:00,20.71,20.72,20.68,20.72,24200.0,17.9781,17.9868,17.9521,17.9868,24200.0
2011-07-14 14:30:00,20.71,20.72,20.69,20.71,33100.0,17.9781,17.9868,17.9608,17.9781,33100.0
2011-07-14 14:35:00,20.7,20.71,20.69,20.69,38600.0,17.9695,17.9781,17.9608,17.9608,38600.0
2011-07-14 14:40:00,20.68,20.72,20.68,20.72,13100.0,17.9521,17.9868,17.9521,17.9868,13100.0
2011-07-14 14:45:00,20.71,20.71,20.67,20.67,27500.0,17.9781,17.9781,17.9434,17.9434,27500.0
2011-07-14 14:50:00,20.67,20.67,20.62,20.62,14200.0,17.9434,17.9434,17.9,17.9,14200.0
2011-07-14 14:55:00,20.62,20.68,20.62,20.67,36600.0,17.9,17.9521,17.9,17.9434,36600.0
2011-07-14 15:00:00,20.68,20.68,20.65,20.65,36200.0,17.9521,17.9521,17.9261,17.9261,36200.0
2011-07-14 15:05:00,20.65,20.66,20.56,20.56,36200.0,17.9261,17.9347,17.8479,17.8479,36200.0
2011-07-14 15:10:00,20.56,20.58,20.56,20.58,41600.0,17.8479,17.8653,17.8479,17.8653,41600.0
2011-07-14 15:15:00,20.57,20.58,20.54,20.55,59800.0,17.8566,17.8653,17.8306,17.8392,59800.0
2011-07-14 15:20:00,20.55,20.59,20.55,20.56,67200.0,17.8392,17.874,17.8392,17.8479,67200.0
2011-07-14 15:25:00,20.56,20.58,20.56,20.58,38100.0,17.8479,17.8653,17.8479,17.8653,38100.0
2011-07-14 15:30:00,20.57,20.59,20.56,20.57,37400.0,17.8566,17.874,17.8479,17.8566,37400.0
2011-07-14 15:35:00,20.57,20.62,20.57,20.61,59500.0,17.8566,17.9,17.8566,17.8913,59500.0
2011-07-14 15:40:00,20.61,20.63,20.6,20.62,76900.0,17.8913,17.9087,17.8827,17.9,76900.0
2011-07-14 15:45:00,20.61,20.63,20.6,20.61,95900.0,17.8913,17.9087,17.8827,17.8913,95900.0
2011-07-14 15:50:00,20.61,20.62,20.58,20.59,117500.0,17.8913,17.9,17.8653,17.874,117500.0
2011-07-14 15:55:00,20.6,20.62,20.59,20.61,142600.0,17.8827,17.9,17.874,17.8913,142600.0
2011-07-15 09:30:00,20.69,20.73,20.66,20.71,112500.0,17.9608,17.9955,17.9347,17.9781,112500.0
2011-07-15 09:35:00,20.71,20.71,20.66,20.7,6700.0,17.9781,17.9781,17.9347,17.9695,6700.0
2011-07-15 09:40:00,20.7,20.7,20.64,20.67,6800.0,17.9695,17.9695,17.9174,17.9434,6800.0
2011-07-15 09:45:00,20.68,20.73,20.68,20.71,6100.0,17.9521,17.9955,17.9521,17.9781,6100.0
2011-07-15 09:50:00,20.71,20.74,20.68,20.7,22600.0,17.9781,18.0042,17.9521,17.9695,22600.0
2011-07-15 09:55:00,20.71,20.71,20.63,20.65,11200.0,17.9781,17.9781,17.9087,17.9261,11200.0
2011-07-15 10:00:00,20.68,20.78,20.68,20.76,23400.0,17.9521,18.0389,17.9521,18.0215,23400.0
2011-07-15 10:05:00,20.76,20.78,20.68,20.7,14700.0,18.0215,18.0389,17.9521,17.9695,14700.0
2011-07-15 10:10:00,20.7,20.7,20.68,20.69,16600.0,17.9695,17.9695,17.9521,17.9608,16600.0
2011-07-15 10:15:00,20.68,20.69,20.64,20.64,19600.0,17.9521,17.9608,17.9174,17.9174,19600.0
2011-07-15 10:20:00,20.64,20.64,20.58,20.58,12500.0,17.9174,17.9174,17.8653,17.8653,12500.0
2011-07-15 10:25:00,20.58,20.61,20.55,20.61,19500.0,17.8653,17.8913,17.8392,17.8913,19500.0
2011-07-15 10:30:00,20.63,20.64,20.61,20.61,14100.0,17.9087,17.9174,17.8913,17.8913,14100.0
2011-07-15 10:35:00,20.6,20.63,20.6,20.62,14100.0,17.8827,17.9087,17.8827,17.9,14100.0
2011-07-15 10:40:00,20.61,20.68,20.61,20.68,12800.0,17.8913,17.9521,17.8913,17.9521,12800.0
2011-07-15 10:45:00,20.69,20.69,20.67,20.67,6600.0,17.9608,17.9608,17.9434,17.9434,6600.0
2011-07-15 10:50:00,20.67,20.69,20.67,20.67,10100.0,17.9434,17.9608,17.9434,17.9434,10100.0
2011-07-15 10:55:00,20.67,20.68,20.64,20.67,14700.0,17.9434,17.9521,17.9174,17.9434,14700.0
2011-07-15 11:00:00,20.67,20.67,20.65,20.67,14700.0,17.9434,17.9434,17.9261,17.9434,14700.0
2011-07-15 11:05:00,20.68,20.71,20.67,20.68,17400.0,17.9521,17.9781,17.9434,17.9521,17400.0
2011-07-15 11:10:00,20.69,20.73,20.68,20.73,13900.0,17.9608,17.9955,17.9521,17.9955,13900.0
2011-07-15 11:15:00,20.72,20.73,20.71,20.72,15900.0,17.9868,17.9955,17.9781,17.9868,15900.0
2011-07-15 11:20:00,20.71,20.73,20.71,20.73,14600.0,17.9781,17.9955,17.9781,17.9955,14600.0
2011-07-15 11:25:00,20.73,20.74,20.72,20.73,11700.0,17.9955,18.0042,17.9868,17.9955,11700.0
2011-07-15 11:30:00,20.73,20.73,20.72,20.73,6100.0,17.9955,17.9955,17.9868,17.9955,6100.0
2011-07-15 11:35:00,20.72,20.75,20.72,20.73,11600.0,17.9868,18.0129,17.9868,17.9955,11600.0
2011-07-15 11:40:00,20.73,20.74,20.72,20.72,11700.0,17.9955,18.0042,17.9868,17.9868,11700.0
2011-07-15 11:45:00,20.72,20.73,20.71,20.72,9000.0,17.9868,17.9955,17.9781,17.9868,9000.0
2011-07-15 11:50:00,20.72,20.78,20.72,20.76,22000.0,17.9868,18.0389,17.9868,18.0215,22000.0
2011-07-15 11:55:00,20.77,20.77,20.75,20.75,12000.0,18.0302,18.0302,18.0129,18.0129,12000.0
2011-07-15 12:00:00,20.75,20.82,20.74,20.8,42800.0,18.0129,18.0736,18.0042,18.0563,42800.0
2011-07-15 12:05:00,20.81,20.83,20.8,20.83,23500.0,18.065,18.0823,18.0563,18.0823,23500.0
2011-07-15 12:10:00,20.82,20.85,20.82,20.84,14200.0,18.0736,18.0997,18.0736,18.091,14200.0
2011-07-15 12:15:00,20.84,20.85,20.78,20.78,18700.0,18.091,18.0997,18.0389,18.0389,18700.0
2011-07-15 12:20:00,20.79,20.79,20.76,20.78,16700.0,18.0476,18.0476,18.0215,18.0389,16700.0
2011-07-15 12:25:00,20.78,20.79,20.77,20.78,7200.0,18.0389,18.0476,18.0302,18.0389,7200.0
2011-07-15 12:30:00,20.78,20.78,20.74,20.76,17700.0,18.0389,18.0389,18.0042,18.0215,17700.0
2011-07-15 12:35:00,20.75,20.76,20.75,20.75,3900.0,18.0129,18.0215,18.0129,18.0129,3900.0
2011-07-15 12:40:00,20.75,20.76,20.7,20.7,17200.0,18.0129,18.0215,17.9695,17.9695,17200.0
2011-07-15 12:45:00,20.7,20.72,20.7,20.71,10300.0,17.9695,17.9868,17.9695,17.9781,10300.0
2011-07-15 12:50:00,20.7,20.71,20.69,20.71,10500.0,17.9695,17.9781,17.9608,17.9781,10500.0
2011-07-15 12:55:00,20.7,20.75,20.7,20.75,10500.0,17.9695,18.0129,17.9695,18.0129,10500.0
2011-07-15 13:00:00,20.75,20.75,20.74,20.75,8400.0,18.0129,18.0129,18.0042,18.0129,8400.0
2011-07-15 13:05:00,20.75,20.76,20.74,20.76,11000.0,18.0129,18.0215,18.0042,18.0215,11000.0
2011-07-15 13:10:00,20.76,20.77,20.74,20.74,17500.0,18.0215,18.0302,18.0042,18.0042,17500.0
2011-07-15 13:15:00,20.74,20.78,20.74,20.78,14900.0,18.0042,18.0389,18.0042,18.0389,14900.0
2011-07-15 13:20:00,20.77,20.78,20.76,20.77,13600.0,18.0302,18.0389,18.0215,18.0302,13600.0
2011-07-15 13:25:00,20.77,20.8,20.76,20.78,21800.0,18.0302,18.0563,18.0215,18.0389,21800.0
2011-07-15 13:30:00,20.78,20.78,20.76,20.76,12400.0,18.0389,18.0389,18.0215,18.0215,12400.0
2011-07-15 13:35:00,20.76,20.77,20.76,20.77,5000.0,18.0215,18.0302,18.0215,18.0302,5000.0
2011-07-15 13:40:00,20.76,20.77,20.76,20.77,8500.0,18.0215,18.0302,18.0215,18.0302,8500.0
2011-07-15 13:45:00,20.77,20.77,20.76,20.77,6800.0,18.0302,18.0302,18.0215,18.0302,6800.0
2011-07-15 13:50:00,20.77,20.77,20.76,20.77,9500.0,18.0302,18.0302,18.0215,18.0302,9500.0
2011-07-15 13:55:00,20.77,20.77,20.72,20.72,24300.0,18.0302,18.0302,17.9868,17.9868,24300.0
2011-07-15 14:00:00,20.72,20.73,20.72,20.73,2700.0,17.9868,17.9955,17.9868,17.9955,2700.0
2011-07-15 14:05:00,20.72,20.73,20.72,20.73,6200.0,17.9868,17.9955,17.9868,17.9955,6200.0
2011-07-15 14:10:00,20.72,20.73,20.71,20.73,18500.0,17.9868,17.9955,17.9781,17.9955,18500.0
2011-07-15 14:15:00,20.72,20.73,20.72,20.72,10800.0,17.9868,17.9955,17.9868,17.9868,10800.0
2011-07-15 14:20:00,20.72,20.73,20.69,20.69,23300.0,17.9868,17.9955,17.9608,17.9608,23300.0
2011-07-15 14:25:00,20.69,20.7,20.67,20.67,5500.0,17.9608,17.9695,17.9434,17.9434,5500.0
2011-07-15 14:30:00,20.67,20.68,20.66,20.67,23800.0,17.9434,17.9521,17.9347,17.9434,23800.0
2011-07-15 14:35:00,20.67,20.68,20.67,20.68,8600.0,17.9434,17.9521,17.9434,17.9521,8600.0
2011-07-15 14:40:00,20.68,20.68,20.65,20.66,12100.0,17.9521,17.9521,17.9261,17.9347,12100.0
2011-07-15 14:45:00,20.66,20.72,20.66,20.7,26100.0,17.9347,17.9868,17.9347,17.9695,26100.0
2011-07-15 14:50:00,20.69,20.73,20.69,20.7,20500.0,17.9608,17.9955,17.9608,17.9695,20500.0
2011-07-15 14:55:00,20.7,20.71,20.67,20.67,20700.0,17.9695,17.9781,17.9434,17.9434,20700.0
2011-07-15 15:00:00,20.67,20.7,20.67,20.67,17600.0,17.9434,17.9695,17.9434,17.9434,17600.0
2011-07-15 15:05:00,20.67,20.69,20.65,20.68,18800.0,17.9434,17.9608,17.9261,17.9521,18800.0
2011-07-15 15:10:00,20.68,20.71,20.68,20.7,15500.0,17.9521,17.9781,17.9521,17.9695,15500.0
2011-07-15 15:15:00,20.7,20.71,20.69,20.7,11000.0,17.9695,17.9781,17.9608,17.9695,11000.0
2011-07-15 15:20:00,20.7,20.74,20.7,20.73,22200.0,17.9695,18.0042,17.9695,17.9955,22200.0
2011-07-15 15:25:00,20.74,20.77,20.74,20.75,34000.0,18.0042,18.0302,18.0042,18.0129,34000.0
2011-07-15 15:30:00,20.76,20.78,20.74,20.77,61600.0,18.0215,18.0389,18.0042,18.0302,61600.0
2011-07-15 15:35:00,20.76,20.77,20.75,20.76,33700.0,18.0215,18.0302,18.0129,18.0215,33700.0
2011-07-15 15:40:00,20.76,20.77,20.75,20.76,29400.0,18.0215,18.0302,18.0129,18.0215,29400.0
2011-07-15 15:45:00,20.76,20.76,20.74,20.74,47400.0,18.0215,18.0215,18.0042,18.0042,47400.0
2011-07-15 15:50:00,20.75,20.77,20.72,20.77,67100.0,18.0129,18.0302,17.9868,18.0302,67100.0
2011-07-15 15:55:00,20.77,20.78,20.73,20.76,76600.0,18.0302,18.0389,17.9955,18.0215,76600.0
2011-07-18 09:30:00,20.61,20.64,20.5,20.53,20600.0,17.8913,17.9174,17.7958,17.8219,20600.0
2011-07-18 09:35:00,20.55,20.56,20.53,20.56,3300.0,17.8392,17.8479,17.8219,17.8479,3300.0
2011-07-18 09:40:00,20.54,20.62,20.54,20.56,8800.0,17.8306,17.9,17.8306,17.8479,8800.0
2011-07-18 09:45:00,20.54,20.59,20.52,20.54,8700.0,17.8306,17.874,17.8132,17.8306,8700.0
2011-07-18 09:50:00,20.53,20.53,20.5,20.52,11900.0,17.8219,17.8219,17.7958,17.8132,11900.0
2011-07-18 09:55:00,20.52,20.53,20.48,20.52,58700.0,17.8132,17.8219,17.7785,17.8132,58700.0
2011-07-18 10:00:00,20.51,20.52,20.43,20.46,20400.0,17.8045,17.8132,17.7351,17.7611,20400.0
2011-07-18 10:05:00,20.46,20.46,20.4,20.41,22200.0,17.7611,17.7611,17.709,17.7177,22200.0
2011-07-18 10:10:00,20.42,20.42,20.34,20.37,24700.0,17.7264,17.7264,17.6569,17.683,24700.0
2011-07-18 10:15:00,20.36,20.39,20.34,20.37,17100.0,17.6743,17.7004,17.6569,17.683,17100.0
2011-07-18 10:20:00,20.37,20.39,20.35,20.35,13400.0,17.683,17.7004,17.6656,17.6656,13400.0
2011-07-18 10:25:00,20.35,20.38,20.34,20.35,16800.0,17.6656,17.6917,17.6569,17.6656,16800.0
2011-07-18 10:30:00,20.35,20.35,20.31,20.33,18500.0,17.6656,17.6656,17.6309,17.6483,18500.0
2011-07-18 10:35:00,20.32,20.35,20.31,20.31,18500.0,17.6396,17.6656,17.6309,17.6309,18500.0
2011-07-18 10:40:00,20.32,20.35,20.31,20.32,15200.0,17.6396,17.6656,17.6309,17.6396,15200.0
2011-07-18 10:45:00,20.32,20.33,20.31,20.32,12200.0,17.6396,17.6483,17.6309,17.6396,12200.0
2011-07-18 10:50:00,20.32,20.33,20.25,20.26,27100.0,17.6396,17.6483,17.5788,17.5875,27100.0
2011-07-18 10:55:00,20.26,20.31,20.25,20.3,16200.0,17.5875,17.6309,17.5788,17.6222,16200.0
2011-07-18 11:00:00,20.31,20.33,20.3,20.33,8000.0,17.6309,17.6483,17.6222,17.6483,8000.0
2011-07-18 11:05:00,20.32,20.34,20.32,20.33,23800.0,17.6396,17.6569,17.6396,17.6483,23800.0
2011-07-18 11:10:00,20.32,20.33,20.28,20.28,25100.0,17.6396,17.6483,17.6049,17.6049,25100.0
2011-07-18 11:15:00,20.28,20.3,20.27,20.28,17300.0,17.6049,17.6222,17.5962,17.6049,17300.0
2011-07-18 11:20:00,20.28,20.29,20.27,20.29,10900.0,17.6049,17.6135,17.5962,17.6135,10900.0
2011-07-18 11:25:00,20.29,20.32,20.29,20.3,17900.0,17.6135,17.6396,17.6135,17.6222,17900.0
2011-07-18 11:30:00,20.3,20.32,20.28,20.29,27900.0,17.6222,17.6396,17.6049,17.6135,27900.0
2011-07-18 11:35:00,20.29,20.3,20.26,20.28,14300.0,17.6135,17.6222,17.5875,17.6049,14300.0
2011-07-18 11:40:00,20.27,20.28,20.22,20.24,12300.0,17.5962,17.6049,17.5528,17.5701,12300.0
2011-07-18 11:45:00,20.24,20.27,20.24,20.25,9700.0,17.5701,17.5962,17.5701,17.5788,9700.0
2011-07-18 11:50:00,20.25,20.27,20.24,20.26,21800.0,17.5788,17.5962,17.5701,17.5875,21800.0
2011-07-18 11:55:00,20.26,20.32,20.26,20.31,66900.0,17.5875,17.6396,17.5875,17.6309,66900.0
2011-07-18 12:00:00,20.32,20.36,20.31,20.36,52600.0,17.6396,17.6743,17.6309,17.6743,52600.0
2011-07-18 12:05:00,20.35,20.39,20.32,20.39,59500.0,17.6656,17.7004,17.6396,17.7004,59500.0
2011-07-18 12:10:00,20.39,20.4,20.37,20.39,16900.0,17.7004,17.709,17.683,17.7004,16900.0
2011-07-18 12:15:00,20.39,20.4,20.37,20.37,43800.0,17.7004,17.709,17.683,17.683,43800.0
2011-07-18 12:20:00,20.37,20.39,20.34,20.36,62500.0,17.683,17.7004,17.6569,17.6743,62500.0
2011-07-18 12:25:00,20.35,20.36,20.33,20.33,11300.0,17.6656,17.6743,17.6483,17.6483,11300.0
2011-07-18 12:30:00,20.33,20.34,20.31,20.33,17400.0,17.6483,17.6569,17.6309,17.6483,17400.0
2011-07-18 12:35:00,20.33,20.34,20.33,20.33,2700.0,17.6483,17.6569,17.6483,17.6483,2700.0
2011-07-18 12:40:00,20.33,20.36,20.33,20.36,19100.0,17.6483,17.6743,17.6483,17.6743,19100.0
2011-07-18 12:45:00,20.35,20.36,20.34,20.35,31500.0,17.6656,17.6743,17.6569,17.6656,31500.0
2011-07-18 12:50:00,20.35,20.36,20.34,20.35,27000.0,17.6656,17.6743,17.6569,17.6656,27000.0
2011-07-18 12:55:00,20.35,20.36,20.35,20.36,2100.0,17.6656,17.6743,17.6656,17.6743,2100.0
2011-07-18 13:00:00,20.36,20.36,20.34,20.34,12500.0,17.6743,17.6743,17.6569,17.6569,12500.0
2011-07-18 13:05:00,20.34,20.35,20.34,20.34,4200.0,17.6569,17.6656,17.6569,17.6569,4200.0
2011-07-18 13:10:00,20.34,20.35,20.34,20.34,4600.0,17.6569,17.6656,17.6569,17.6569,4600.0
2011-07-18 13:15:00,20.34,20.34,20.33,20.33,6500.0,17.6569,17.6569,17.6483,17.6483,6500.0
2011-07-18 13:20:00,20.33,20.34,20.32,20.32,4100.0,17.6483,17.6569,17.6396,17.6396,4100.0
2011-07-18 13:25:00,20.32,20.35,20.31,20.33,20900.0,17.6396,17.6656,17.6309,17.6483,20900.0
2011-07-18 13:30:00,20.34,20.35,20.34,20.34,10700.0,17.6569,17.6656,17.6569,17.6569,10700.0
2011-07-18 13:35:00,20.34,20.37,20.34,20.36,13000.0,17.6569,17.683,17.6569,17.6743,13000.0
2011-07-18 13:40:00,20.36,20.37,20.36,20.37,4000.0,17.6743,17.683,17.6743,17.683,4000.0
2011-07-18 13:45:00,20.36,20.38,20.36,20.36,11600.0,17.6743,17.6917,17.6743,17.6743,11600.0
2011-07-18 13:50:00,20.37,20.39,20.36,20.39,6300.0,17.683,17.7004,17.6743,17.7004,6300.0
2011-07-18 13:55:00,20.39,20.4,20.37,20.38,21800.0,17.7004,17.709,17.683,17.6917,21800.0
2011-07-18 14:00:00,20.38,20.38,20.35,20.35,7700.0,17.6917,17.6917,17.6656,17.6656,7700.0
2011-07-18 14:05:00,20.35,20.38,20.35,20.38,21500.0,17.6656,17.6917,17.6656,17.6917,21500.0
2011-07-18 14:10:00,20.37,20.39,20.36,20.38,23700.0,17.683,17.7004,17.6743,17.6917,23700.0
2011-07-18 14:15:00,20.38,20.38,20.36,20.37,9400.0,17.6917,17.6917,17.6743,17.683,9400.0
2011-07-18 14:20:00,20.37,20.37,20.34,20.35,21600.0,17.683,17.683,17.6569,17.6656,21600.0
2011-07-18 14:25:00,20.34,20.35,20.34,20.34,2200.0,17.6569,17.6656,17.6569,17.6569,2200.0
2011-07-18 14:30:00,20.34,20.35,20.32,20.32,17900.0,17.6569,17.6656,17.6396,17.6396,17900.0
2011-07-18 14:35:00,20.33,20.34,20.32,20.32,19200.0,17.6483,17.6569,17.6396,17.6396,19200.0
2011-07-18 14:40:00,20.32,20.34,20.32,20.33,9900.0,17.6396,17.6569,17.6396,17.6483,9900.0
2011-07-18 14:45:00,20.33,20.34,20.33,20.33,13900.0,17.6483,17.6569,17.6483,17.6483,13900.0
2011-07-18 14:50:00,20.33,20.33,20.31,20.31,19700.0,17.6483,17.6483,17.6309,17.6309,19700.0
2011-07-18 14:55:00,20.31,20.35,20.31,20.34,15700.0,17.6309,17.6656,17.6309,17.6569,15700.0
2011-07-18 15:00:00,20.35,20.37,20.35,20.37,28800.0,17.6656,17.683,17.6656,17.683,28800.0
2011-07-18 15:05:00,20.37,20.37,20.34,20.34,19800.0,17.683,17.683,17.6569,17.6569,19800.0
2011-07-18 15:10:00,20.34,20.34,20.31,20.31,31000.0,17.6569,17.6569,17.6309,17.6309,31000.0
2011-07-18 15:15:00,20.31,20.33,20.3,20.31,28500.0,17.6309,17.6483,17.6222,17.6309,28500.0
2011-07-18 15:20:00,20.31,20.32,20.3,20.3,21900.0,17.6309,17.6396,17.6222,17.6222,21900.0
2011-07-18 15:25:00,20.3,20.32,20.3,20.31,30900.0,17.6222,17.6396,17.6222,17.6309,30900.0
2011-07-18 15:30:00,20.32,20.32,20.3,20.31,62300.0,17.6396,17.6396,17.6222,17.6309,62300.0
2011-07-18 15:35:00,20.32,20.34,20.29,20.34,39700.0,17.6396,17.6569,17.6135,17.6569,39700.0
2011-07-18 15:40:00,20.34,20.35,20.3,20.3,62100.0,17.6569,17.6656,17.6222,17.6222,62100.0
2011-07-18 15:45:00,20.3,20.3,20.27,20.29,86000.0,17.6222,17.6222,17.5962,17.6135,86000.0
2011-07-18 15:50:00,20.29,20.32,20.29,20.31,36700.0,17.6135,17.6396,17.6135,17.6309,36700.0
2011-07-18 15:55:00,20.32,20.34,20.31,20.33,65100.0,17.6396,17.6569,17.6309,17.6483,65100.0
2011-07-19 09:30:00,20.42,20.51,20.42,20.45,21600.0,17.7264,17.8045,17.7264,17.7524,21600.0
2011-07-19 09:35:00,20.44,20.5,20.41,20.48,31300.0,17.7438,17.7958,17.7177,17.7785,31300.0
2011-07-19 09:40:00,20.49,20.58,20.49,20.58,26900.0,17.7872,17.8653,17.7872,17.8653,26900.0
2011-07-19 09:45:00,20.58,20.64,20.54,20.64,40300.0,17.8653,17.9174,17.8306,17.9174,40300.0
2011-07-19 09:50:00,20.64,20.7,20.64,20.69,20500.0,17.9174,17.9695,17.9174,17.9608,20500.0
2011-07-19 09:55:00,20.68,20.68,20.64,20.68,29800.0,17.9521,17.9521,17.9174,17.9521,29800.0
2011-07-19 10:00:00,20.67,20.7,20.67,20.68,27300.0,17.9434,17.9695,17.9434,17.9521,27300.0
2011-07-19 10:05:00,20.69,20.71,20.69,20.7,7900.0,17.9608,17.9781,17.9608,17.9695,7900.0
2011-07-19 10:10:00,20.7,20.72,20.7,20.71,6700.0,17.9695,17.9868,17.9695,17.9781,6700.0
2011-07-19 10:15:00,20.7,20.73,20.7,20.72,13000.0,17.9695,17.9955,17.9695,17.9868,13000.0
2011-07-19 10:20:00,20.72,20.73,20.71,20.71,21100.0,17.9868,17.9955,17.9781,17.9781,21100.0
2011-07-19 10:25:00,20.72,20.73,20.71,20.71,7400.0,17.9868,17.9955,17.9781,17.9781,7400.0
2011-07-19 10:30:00,20.71,20.73,20.71,20.71,11300.0,17.9781,17.9955,17.9781,17.9781,11300.0
2011-07-19 10:35:00,20.72,20.73,20.7,20.71,13000.0,17.9868,17.9955,17.9695,17.9781,13000.0
2011-07-19 10:40:00,20.7,20.73,20.7,20.73,13000.0,17.9695,17.9955,17.9695,17.9955,13000.0
2011-07-19 10:45:00,20.73,20.75,20.71,20.74,15300.0,17.9955,18.0129,17.9781,18.0042,15300.0
2011-07-19 10:50:00,20.74,20.77,20.74,20.77,9000.0,18.0042,18.0302,18.0042,18.0302,9000.0
2011-07-19 10:55:00,20.77,20.78,20.74,20.76,27300.0,18.0302,18.0389,18.0042,18.0215,27300.0
2011-07-19 11:00:00,20.76,20.77,20.73,20.74,12300.0,18.0215,18.0302,17.9955,18.0042,12300.0
2011-07-19 11:05:00,20.74,20.75,20.7,20.71,16100.0,18.0042,18.0129,17.9695,17.9781,16100.0
2011-07-19 11:10:00,20.71,20.72,20.71,20.71,4400.0,17.9781,17.9868,17.9781,17.9781,4400.0
2011-07-19 11:15:00,20.72,20.74,20.7,20.71,23100.0,17.9868,18.0042,17.9695,17.9781,23100.0
2011-07-19 11:20:00,20.72,20.72,20.71,20.72,4300.0,17.9868,17.9868,17.9781,17.9868,4300.0
2011-07-19 11:25:00,20.72,20.74,20.71,20.74,8200.0,17.9868,18.0042,17.9781,18.0042,8200.0
2011-07-19 11:30:00,20.74,20.77,20.73,20.76,17600.0,18.0042,18.0302,17.9955,18.0215,17600.0
2011-07-19 11:35:00,20.75,20.76,20.71,20.71,19800.0,18.0129,18.0215,17.9781,17.9781,19800.0
2011-07-19 11:40:00,20.72,20.72,20.68,20.69,18900.0,17.9868,17.9868,17.9521,17.9608,18900.0
2011-07-19 11:45:00,20.7,20.71,20.7,20.7,6900.0,17.9695,17.9781,17.9695,17.9695,6900.0
2011-07-19 11:50:00,20.71,20.72,20.7,20.72,6300.0,17.9781,17.9868,17.9695,17.9868,6300.0
2011-07-19 11:55:00,20.72,20.72,20.69,20.71,21800.0,17.9868,17.9868,17.9608,17.9781,21800.0
2011-07-19 12:00:00,20.7,20.71,20.69,20.71,5700.0,17.9695,17.9781,17.9608,17.9781,5700.0
2011-07-19 12:05:00,20.71,20.71,20.7,20.7,4200.0,17.9781,17.9781,17.9695,17.9695,4200.0
2011-07-19 12:10:00,20.7,20.75,20.7,20.75,14500.0,17.9695,18.0129,17.9695,18.0129,14500.0
2011-07-19 12:15:00,20.75,20.78,20.74,20.76,20300.0,18.0129,18.0389,18.0042,18.0215,20300.0
2011-07-19 12:20:00,20.75,20.77,20.75,20.76,16200.0,18.0129,18.0302,18.0129,18.0215,16200.0
2011-07-19 12:25:00,20.77,20.77,20.76,20.77,5800.0,18.0302,18.0302,18.0215,18.0302,5800.0
2011-07-19 12:30:00,20.77,20.79,20.76,20.79,18700.0,18.0302,18.0476,18.0215,18.0476,18700.0
2011-07-19 12:35:00,20.78,20.8,20.77,20.77,31400.0,18.0389,18.0563,18.0302,18.0302,31400.0
2011-07-19 12:40:00,20.76,20.77,20.73,20.76,22700.0,18.0215,18.0302,17.9955,18.0215,22700.0
2011-07-19 12:45:00,20.76,20.76,20.73,20.75,9400.0,18.0215,18.0215,17.9955,18.0129,9400.0
2011-07-19 12:50:00,20.75,20.79,20.75,20.79,9100.0,18.0129,18.0476,18.0129,18.0476,9100.0
2011-07-19 12:55:00,20.79,20.79,20.77,20.79,10700.0,18.0476,18.0476,18.0302,18.0476,10700.0
2011-07-19 13:00:00,20.79,20.8,20.77,20.77,20600.0,18.0476,18.0563,18.0302,18.0302,20600.0
2011-07-19 13:05:00,20.77,20.78,20.77,20.78,2600.0,18.0302,18.0389,18.0302,18.0389,2600.0
2011-07-19 13:10:00,20.78,20.79,20.75,20.79,20600.0,18.0389,18.0476,18.0129,18.0476,20600.0
2011-07-19 13:15:00,20.79,20.82,20.78,20.82,9800.0,18.0476,18.0736,18.0389,18.0736,9800.0
2011-07-19 13:20:00,20.82,20.82,20.79,20.81,14400.0,18.0736,18.0736,18.0476,18.065,14400.0
2011-07-19 13:25:00,20.81,20.85,20.81,20.84,10100.0,18.065,18.0997,18.065,18.091,10100.0
2011-07-19 13:30:00,20.84,20.87,20.82,20.86,37700.0,18.091,18.117,18.0736,18.1084,37700.0
2011-07-19 13:35:00,20.85,20.92,20.85,20.9,27700.0,18.0997,18.1604,18.0997,18.1431,27700.0
2011-07-19 13:40:00,20.89,20.96,20.88,20.95,19300.0,18.1344,18.1952,18.1257,18.1865,19300.0
2011-07-19 13:45:00,20.95,20.95,20.92,20.92,26600.0,18.1865,18.1865,18.1604,18.1604,26600.0
2011-07-19 13:50:00,20.92,20.93,20.91,20.91,5000.0,18.1604,18.1691,18.1518,18.1518,5000.0
2011-07-19 13:55:00,20.91,20.92,20.91,20.91,6000.0,18.1518,18.1604,18.1518,18.1518,6000.0
2011-07-19 14:00:00,20.91,20.92,20.89,20.89,23800.0,18.1518,18.1604,18.1344,18.1344,23800.0
2011-07-19 14:05:00,20.89,20.91,20.88,20.91,30300.0,18.1344,18.1518,18.1257,18.1518,30300.0
2011-07-19 14:10:00,20.91,20.93,20.89,20.92,32700.0,18.1518,18.1691,18.1344,18.1604,32700.0
2011-07-19 14:15:00,20.91,20.93,20.9,20.9,14800.0,18.1518,18.1691,18.1431,18.1431,14800.0
2011-07-19 14:20:00,20.9,20.92,20.9,20.92,14000.0,18.1431,18.1604,18.1431,18.1604,14000.0
2011-07-19 14:25:00,20.92,20.94,20.92,20.94,17200.0,18.1604,18.1778,18.1604,18.1778,17200.0
2011-07-19 14:30:00,20.95,20.95,20.93,20.94,18900.0,18.1865,18.1865,18.1691,18.1778,18900.0
2011-07-19 14:35:00,20.94,20.96,20.94,20.96,17000.0,18.1778,18.1952,18.1778,18.1952,17000.0
2011-07-19 14:40:00,20.96,20.97,20.94,20.97,16000.0,18.1952,18.2038,18.1778,18.2038,16000.0
2011-07-19 14:45:00,20.97,21.0,20.96,20.99,19200.0,18.2038,18.2299,18.1952,18.2212,19200.0
2011-07-19 14:50:00,21.0,21.02,20.99,21.01,23900.0,18.2299,18.2472,18.2212,18.2386,23900.0
2011-07-19 14:55:00,21.0,21.01,21.0,21.0,8600.0,18.2299,18.2386,18.2299,18.2299,8600.0
2011-07-19 15:00:00,21.0,21.01,21.0,21.01,12700.0,18.2299,18.2386,18.2299,18.2386,12700.0
2011-07-19 15:05:00,21.0,21.02,21.0,21.01,28200.0,18.2299,18.2472,18.2299,18.2386,28200.0
2011-07-19 15:10:00,21.0,21.01,20.97,20.97,69000.0,18.2299,18.2386,18.2038,18.2038,69000.0
2011-07-19 15:15:00,20.97,20.99,20.95,20.95,50100.0,18.2038,18.2212,18.1865,18.1865,50100.0
2011-07-19 15:20:00,20.95,20.95,20.92,20.92,23200.0,18.1865,18.1865,18.1604,18.1604,23200.0
2011-07-19 15:25:00,20.93,20.95,20.91,20.92,34100.0,18.1691,18.1865,18.1518,18.1604,34100.0
2011-07-19 15:30:00,20.92,20.93,20.91,20.92,15300.0,18.1604,18.1691,18.1518,18.1604,15300.0
2011-07-19 15:35:00,20.91,20.94,20.91,20.94,36100.0,18.1518,18.1778,18.1518,18.1778,36100.0
2011-07-19 15:40:00,20.93,20.94,20.93,20.94,27500.0,18.1691,18.1778,18.1691,18.1778,27500.0
2011-07-19 15:45:00,20.94,20.97,20.93,20.95,81400.0,18.1778,18.2038,18.1691,18.1865,81400.0
2011-07-19 15:50:00,20.95,20.97,20.95,20.95,50200.0,18.1865,18.2038,18.1865,18.1865,50200.0
2011-07-19 15:55:00,20.95,20.96,20.93,20.95,83800.0,18.1865,18.1952,18.1691,18.1865,83800.0
2011-07-20 09:30:00,20.94,20.98,20.78,20.79,20700.0,18.1778,18.2125,18.0389,18.0476,20700.0
2011-07-20 09:35:00,20.79,20.88,20.78,20.86,14400.0,18.0476,18.1257,18.0389,18.1084,14400.0
2011-07-20 09:40:00,20.86,20.87,20.8,20.85,15100.0,18.1084,18.117,18.0563,18.0997,15100.0
2011-07-20 09:45:00,20.86,20.91,20.85,20.88,15500.0,18.1084,18.1518,18.0997,18.1257,15500.0
2011-07-20 09:50:00,20.87,20.87,20.85,20.85,9000.0,18.117,18.117,18.0997,18.0997,9000.0
2011-07-20 09:55:00,20.86,20.86,20.82,20.82,9800.0,18.1084,18.1084,18.0736,18.0736,9800.0
2011-07-20 10:00:00,20.82,20.82,20.76,20.78,17400.0,18.0736,18.0736,18.0215,18.0389,17400.0
2011-07-20 10:05:00,20.78,20.85,20.78,20.84,16200.0,18.0389,18.0997,18.0389,18.091,16200.0
2011-07-20 10:10:00,20.83,20.84,20.78,20.78,20500.0,18.0823,18.091,18.0389,18.0389,20500.0
2011-07-20 10:15:00,20.77,20.78,20.71,20.78,16900.0,18.0302,18.0389,17.9781,18.0389,16900.0
2011-07-20 10:20:00,20.78,20.8,20.78,20.8,12700.0,18.0389,18.0563,18.0389,18.0563,12700.0
2011-07-20 10:25:00,20.79,20.8,20.77,20.78,24600.0,18.0476,18.0563,18.0302,18.0389,24600.0
2011-07-20 10:30:00,20.77,20.83,20.76,20.83,33400.0,18.0302,18.0823,18.0215,18.0823,33400.0
2011-07-20 10:35:00,20.83,20.83,20.81,20.82,11000.0,18.0823,18.0823,18.065,18.0736,11000.0
2011-07-20 10:40:00,20.82,20.85,20.82,20.84,6100.0,18.0736,18.0997,18.0736,18.091,6100.0
2011-07-20 10:45:00,20.84,20.84,20.82,20.82,17700.0,18.091,18.091,18.0736,18.0736,17700.0
2011-07-20 10:50:00,20.81,20.81,20.79,20.8,17700.0,18.065,18.065,18.0476,18.0563,17700.0
2011-07-20 10:55:00,20.8,20.85,20.79,20.84,10100.0,18.0563,18.0997,18.0476,18.091,10100.0
2011-07-20 11:00:00,20.85,20.89,20.84,20.87,17200.0,18.0997,18.1344,18.091,18.117,17200.0
2011-07-20 11:05:00,20.87,20.9,20.85,20.9,8000.0,18.117,18.1431,18.0997,18.1431,8000.0
2011-07-20 11:10:00,20.89,20.89,20.88,20.89,7400.0,18.1344,18.1344,18.1257,18.1344,7400.0
2011-07-20 11:15:00,20.88,20.89,20.87,20.88,8400.0,18.1257,18.1344,18.117,18.1257,8400.0
2011-07-20 11:20:00,20.88,20.89,20.85,20.86,12700.0,18.1257,18.1344,18.0997,18.1084,12700.0
2011-07-20 11:25:00,20.86,20.86,20.82,20.82,21100.0,18.1084,18.1084,18.0736,18.0736,21100.0
2011-07-20 11:30:00,20.83,20.85,20.82,20.85,8700.0,18.0823,18.0997,18.0736,18.0997,8700.0
2011-07-20 11:35:00,20.85,20.85,20.84,20.84,5200.0,18.0997,18.0997,18.091,18.091,5200.0
2011-07-20 11:40:00,20.84,20.87,20.84,20.85,13000.0,18.091,18.117,18.091,18.0997,13000.0
2011-07-20 11:45:00,20.85,20.85,20.81,20.82,7500.0,18.0997,18.0997,18.065,18.0736,7500.0
2011-07-20 11:50:00,20.81,20.82,20.79,20.82,5800.0,18.065,18.0736,18.0476,18.0736,5800.0
2011-07-20 11:55:00,20.82,20.82,20.79,20.79,18600.0,18.0736,18.0736,18.0476,18.0476,18600.0
2011-07-20 12:00:00,20.79,20.79,20.78,20.79,5800.0,18.0476,18.0476,18.0389,18.0476,5800.0
2011-07-20 12:05:00,20.78,20.79,20.77,20.79,11600.0,18.0389,18.0476,18.0302,18.0476,11600.0
2011-07-20 12:10:00,20.79,20.8,20.76,20.79,10100.0,18.0476,18.0563,18.0215,18.0476,10100.0
2011-07-20 12:15:00,20.79,20.79,20.77,20.77,9900.0,18.0476,18.0476,18.0302,18.0302,9900.0
2011-07-20 12:20:00,20.77,20.79,20.76,20.79,8600.0,18.0302,18.0476,18.0215,18.0476,8600.0
2011-07-20 12:25:00,20.78,20.8,20.78,20.8,6200.0,18.0389,18.0563,18.0389,18.0563,6200.0
2011-07-20 12:30:00,20.8,20.8,20.79,20.79,3600.0,18.0563,18.0563,18.0476,18.0476,3600.0
2011-07-20 12:35:00,20.79,20.8,20.79,20.79,8200.0,18.0476,18.0563,18.0476,18.0476,8200.0
2011-07-20 12:40:00,20.8,20.8,20.79,20.79,7400.0,18.0563,18.0563,18.0476,18.0476,7400.0
2011-07-20 12:45:00,20.8,20.82,20.79,20.82,9200.0,18.0563,18.0736,18.0476,18.0736,9200.0
2011-07-20 12:50:00,20.82,20.87,20.82,20.87,5600.0,18.0736,18.117,18.0736,18.117,5600.0
2011-07-20 12:55:00,20.86,20.86,20.84,20.86,11600.0,18.1084,18.1084,18.091,18.1084,11600.0
2011-07-20 13:00:00,20.85,20.86,20.83,20.85,13400.0,18.0997,18.1084,18.0823,18.0997,13400.0
2011-07-20 13:05:00,20.86,20.86,20.83,20.84,15200.0,18.1084,18.1084,18.0823,18.091,15200.0
2011-07-20 13:10:00,20.84,20.87,20.84,20.85,10700.0,18.091,18.117,18.091,18.0997,10700.0
2011-07-20 13:15:00,20.85,20.86,20.84,20.86,5100.0,18.0997,18.1084,18.091,18.1084,5100.0
2011-07-20 13:20:00,20.85,20.86,20.85,20.86,2700.0,18.0997,18.1084,18.0997,18.1084,2700.0
2011-07-20 13:25:00,20.86,20.88,20.85,20.87,9700.0,18.1084,18.1257,18.0997,18.117,9700.0
2011-07-20 13:30:00,20.87,20.88,20.86,20.87,14000.0,18.117,18.1257,18.1084,18.117,14000.0
2011-07-20 13:35:00,20.86,20.9,20.86,20.9,15700.0,18.1084,18.1431,18.1084,18.1431,15700.0
2011-07-20 13:40:00,20.89,20.9,20.87,20.9,7700.0,18.1344,18.1431,18.117,18.1431,7700.0
2011-07-20 13:45:00,20.89,20.91,20.89,20.91,5100.0,18.1344,18.1518,18.1344,18.1518,5100.0
2011-07-20 13:50:00,20.91,20.92,20.91,20.92,7100.0,18.1518,18.1604,18.1518,18.1604,7100.0
2011-07-20 13:55:00,20.92,20.94,20.91,20.92,16900.0,18.1604,18.1778,18.1518,18.1604,16900.0
2011-07-20 14:00:00,20.91,20.94,20.9,20.93,22100.0,18.1518,18.1778,18.1431,18.1691,22100.0
2011-07-20 14:05:00,20.93,20.94,20.91,20.94,15300.0,18.1691,18.1778,18.1518,18.1778,15300.0
2011-07-20 14:10:00,20.94,20.94,20.93,20.94,12000.0,18.1778,18.1778,18.1691,18.1778,12000.0
2011-07-20 14:15:00,20.93,20.94,20.93,20.93,4800.0,18.1691,18.1778,18.1691,18.1691,4800.0
2011-07-20 14:20:00,20.93,20.95,20.93,20.95,14600.0,18.1691,18.1865,18.1691,18.1865,14600.0
2011-07-20 14:25:00,20.95,20.97,20.95,20.97,14600.0,18.1865,18.2038,18.1865,18.2038,14600.0
2011-07-20 14:30:00,20.96,20.98,20.96,20.98,9900.0,18.1952,18.2125,18.1952,18.2125,9900.0
2011-07-20 14:35:00,20.97,20.99,20.97,20.99,28600.0,18.2038,18.2212,18.2038,18.2212,28600.0
2011-07-20 14:40:00,21.0,21.0,20.99,21.0,16900.0,18.2299,18.2299,18.2212,18.2299,16900.0
2011-07-20 14:45:00,20.99,20.99,20.94,20.94,14700.0,18.2212,18.2212,18.1778,18.1778,14700.0
2011-07-20 14:50:00,20.94,20.95,20.94,20.94,8500.0,18.1778,18.1865,18.1778,18.1778,8500.0
2011-07-20 14:55:00,20.93,20.93,20.9,20.93,19000.0,18.1691,18.1691,18.1431,18.1691,19000.0
2011-07-20 15:00:00,20.92,20.93,20.9,20.9,19300.0,18.1604,18.1691,18.1431,18.1431,19300.0
2011-07-20 15:05:00,20.9,20.91,20.9,20.91,11000.0,18.1431,18.1518,18.1431,18.1518,11000.0
2011-07-20 15:10:00,20.91,20.92,20.88,20.88,25500.0,18.1518,18.1604,18.1257,18.1257,25500.0
2011-07-20 15:15:00,20.88,20.89,20.88,20.89,5700.0,18.1257,18.1344,18.1257,18.1344,5700.0
2011-07-20 15:20:00,20.88,20.89,20.85,20.85,17700.0,18.1257,18.1344,18.0997,18.0997,17700.0
2011-07-20 15:25:00,20.85,20.86,20.83,20.83,13500.0,18.0997,18.1084,18.0823,18.0823,13500.0
2011-07-20 15:30:00,20.83,20.87,20.83,20.87,41600.0,18.0823,18.117,18.0823,18.117,41600.0
2011-07-20 15:35:00,20.86,20.88,20.86,20.88,14500.0,18.1084,18.1257,18.1084,18.1257,14500.0
2011-07-20 15:40:00,20.87,20.88,20.85,20.85,26900.0,18.117,18.1257,18.0997,18.0997,26900.0
2011-07-20 15:45:00,20.85,20.85,20.81,20.81,35500.0,18.0997,18.0997,18.065,18.065,35500.0
2011-07-20 15:50:00,20.81,20.84,20.81,20.84,49500.0,18.065,18.091,18.065,18.091,49500.0
2011-07-20 15:55:00,20.84,20.86,20.83,20.85,81100.0,18.091,18.1084,18.0823,18.0997,81100.0
2011-07-21 09:30:00,20.99,21.11,20.97,21.09,18100.0,18.2212,18.3254,18.2038,18.308,18100.0
2011-07-21 09:35:00,21.1,21.1,21.02,21.03,4900.0,18.3167,18.3167,18.2472,18.2559,4900.0
2011-07-21 09:40:00,21.02,21.09,21.02,21.07,9800.0,18.2472,18.308,18.2472,18.2907,9800.0
2011-07-21 09:45:00,21.07,21.08,21.05,21.07,15100.0,18.2907,18.2993,18.2733,18.2907,15100.0
2011-07-21 09:50:00,21.08,21.09,21.07,21.07,8800.0,18.2993,18.308,18.2907,18.2907,8800.0
2011-07-21 09:55:00,21.08,21.08,21.01,21.03,16300.0,18.2993,18.2993,18.2386,18.2559,16300.0
2011-07-21 10:00:00,21.03,21.09,21.03,21.07,15700.0,18.2559,18.308,18.2559,18.2907,15700.0
2011-07-21 10:05:00,21.07,21.14,21.07,21.14,20800.0,18.2907,18.3514,18.2907,18.3514,20800.0
2011-07-21 10:10:00,21.14,21.17,21.13,21.17,23500.0,18.3514,18.3775,18.3427,18.3775,23500.0
2011-07-21 10:15:00,21.17,21.19,21.13,21.15,21200.0,18.3775,18.3948,18.3427,18.3601,21200.0
2011-07-21 10:20:00,21.15,21.19,21.15,21.19,17600.0,18.3601,18.3948,18.3601,18.3948,17600.0
2011-07-21 10:25:00,21.19,21.22,21.19,21.22,29700.0,18.3948,18.4209,18.3948,18.4209,29700.0
2011-07-21 10:30:00,21.21,21.25,21.2,21.24,21600.0,18.4122,18.4469,18.4035,18.4382,21600.0
2011-07-21 10:35:00,21.23,21.24,21.23,21.24,4200.0,18.4295,18.4382,18.4295,18.4382,4200.0
2011-07-21 10:40:00,21.23,21.25,21.22,21.24,13200.0,18.4295,18.4469,18.4209,18.4382,13200.0
2011-07-21 10:45:00,21.25,21.25,21.22,21.22,5100.0,18.4469,18.4469,18.4209,18.4209,5100.0
2011-07-21 10:50:00,21.23,21.24,21.22,21.23,6700.0,18.4295,18.4382,18.4209,18.4295,6700.0
2011-07-21 10:55:00,21.23,21.23,21.19,21.19,7500.0,18.4295,18.4295,18.3948,18.3948,7500.0
2011-07-21 11:00:00,21.19,21.2,21.18,21.19,3500.0,18.3948,18.4035,18.3861,18.3948,3500.0
2011-07-21 11:05:00,21.18,21.19,21.14,21.14,9300.0,18.3861,18.3948,18.3514,18.3514,9300.0
2011-07-21 11:10:00,21.14,21.19,21.14,21.19,29700.0,18.3514,18.3948,18.3514,18.3948,29700.0
2011-07-21 11:15:00,21.19,21.19,21.16,21.18,10500.0,18.3948,18.3948,18.3688,18.3861,10500.0
2011-07-21 11:20:00,21.18,21.18,21.15,21.17,19700.0,18.3861,18.3861,18.3601,18.3775,19700.0
2011-07-21 11:25:00,21.18,21.19,21.15,21.18,18600.0,18.3861,18.3948,18.3601,18.3861,18600.0
2011-07-21 11:30:00,21.18,21.19,21.15,21.15,26300.0,18.3861,18.3948,18.3601,18.3601,26300.0
2011-07-21 11:35:00,21.15,21.16,21.12,21.13,21900.0,18.3601,18.3688,18.3341,18.3427,21900.0
2011-07-21 11:40:00,21.12,21.13,21.1,21.1,8100.0,18.3341,18.3427,18.3167,18.3167,8100.0
2011-07-21 11:45:00,21.1,21.13,21.09,21.13,9300.0,18.3167,18.3427,18.308,18.3427,9300.0
2011-07-21 11:50:00,21.13,21.17,21.12,21.17,13700.0,18.3427,18.3775,18.3341,18.3775,13700.0
2011-07-21 11:55:00,21.17,21.19,21.17,21.19,3900.0,18.3775,18.3948,18.3775,18.3948,3900.0
2011-07-21 12:00:00,21.18,21.19,21.18,21.19,2500.0,18.3861,18.3948,18.3861,18.3948,2500.0
2011-07-21 12:05:00,21.19,21.19,21.18,21.19,3300.0,18.3948,18.3948,18.3861,18.3948,3300.0
2011-07-21 12:10:00,21.19,21.19,21.17,21.19,17800.0,18.3948,18.3948,18.3775,18.3948,17800.0
2011-07-21 12:15:00,21.18,21.19,21.16,21.17,9600.0,18.3861,18.3948,18.3688,18.3775,9600.0
2011-07-21 12:20:00,21.17,21.18,21.16,21.18,4100.0,18.3775,18.3861,18.3688,18.3861,4100.0
2011-07-21 12:25:00,21.18,21.18,21.17,21.17,1700.0,18.3861,18.3861,18.3775,18.3775,1700.0
2011-07-21 12:30:00,21.18,21.19,21.17,21.19,7200.0,18.3861,18.3948,18.3775,18.3948,7200.0
2011-07-21 12:35:00,21.19,21.22,21.17,21.2,36200.0,18.3948,18.4209,18.3775,18.4035,36200.0
2011-07-21 12:40:00,21.2,21.27,21.2,21.27,31800.0,18.4035,18.4643,18.4035,18.4643,31800.0
2011-07-21 12:45:00,21.27,21.29,21.25,21.29,22500.0,18.4643,18.4816,18.4469,18.4816,22500.0
2011-07-21 12:50:00,21.28,21.28,21.23,21.27,60200.0,18.473,18.473,18.4295,18.4643,60200.0
2011-07-21 12:55:00,21.26,21.31,21.25,21.31,18900.0,18.4556,18.499,18.4469,18.499,18900.0
2011-07-21 13:00:00,21.31,21.34,21.3,21.34,16900.0,18.499,18.525,18.4903,18.525,16900.0
2011-07-21 13:05:00,21.33,21.34,21.29,21.3,16100.0,18.5164,18.525,18.4816,18.4903,16100.0
2011-07-21 13:10:00,21.29,21.3,21.28,21.29,4600.0,18.4816,18.4903,18.473,18.4816,4600.0
2011-07-21 13:15:00,21.3,21.32,21.29,21.32,7900.0,18.4903,18.5077,18.4816,18.5077,7900.0
2011-07-21 13:20:00,21.32,21.32,21.3,21.31,8500.0,18.5077,18.5077,18.4903,18.499,8500.0
2011-07-21 13:25:00,21.32,21.35,21.31,21.34,15800.0,18.5077,18.5337,18.499,18.525,15800.0
2011-07-21 13:30:00,21.35,21.35,21.34,21.34,6300.0,18.5337,18.5337,18.525,18.525,6300.0
2011-07-21 13:35:00,21.34,21.35,21.34,21.35,3800.0,18.525,18.5337,18.525,18.5337,3800.0
2011-07-21 13:40:00,21.35,21.35,21.31,21.32,11000.0,18.5337,18.5337,18.499,18.5077,11000.0
2011-07-21 13:45:00,21.31,21.32,21.31,21.31,4600.0,18.499,18.5077,18.499,18.499,4600.0
2011-07-21 13:50:00,21.32,21.32,21.31,21.31,4800.0,18.5077,18.5077,18.499,18.499,4800.0
2011-07-21 13:55:00,21.31,21.34,21.31,21.34,18400.0,18.499,18.525,18.499,18.525,18400.0
2011-07-21 14:00:00,21.34,21.34,21.32,21.33,14200.0,18.525,18.525,18.5077,18.5164,14200.0
2011-07-21 14:05:00,21.33,21.33,21.31,21.32,10400.0,18.5164,18.5164,18.499,18.5077,10400.0
2011-07-21 14:10:00,21.31,21.33,21.31,21.33,8300.0,18.499,18.5164,18.499,18.5164,8300.0
2011-07-21 14:15:00,21.33,21.34,21.32,21.32,19000.0,18.5164,18.525,18.5077,18.5077,19000.0
2011-07-21 14:20:00,21.32,21.33,21.32,21.33,3900.0,18.5077,18.5164,18.5077,18.5164,3900.0
2011-07-21 14:25:00,21.33,21.34,21.32,21.34,12200.0,18.5164,18.525,18.5077,18.525,12200.0
2011-07-21 14:30:00,21.34,21.34,21.33,21.34,8100.0,18.525,18.525,18.5164,18.525,8100.0
2011-07-21 14:35:00,21.34,21.37,21.34,21.37,15000.0,18.525,18.5511,18.525,18.5511,15000.0
2011-07-21 14:40:00,21.37,21.4,21.36,21.4,30500.0,18.5511,18.5771,18.5424,18.5771,30500.0
2011-07-21 14:45:00,21.39,21.4,21.35,21.36,18000.0,18.5684,18.5771,18.5337,18.5424,18000.0
2011-07-21 14:50:00,21.37,21.37,21.36,21.37,5500.0,18.5511,18.5511,18.5424,18.5511,5500.0
2011-07-21 14:55:00,21.37,21.38,21.36,21.38,34900.0,18.5511,18.5598,18.5424,18.5598,34900.0
2011-07-21 15:00:00,21.38,21.39,21.35,21.35,15600.0,18.5598,18.5684,18.5337,18.5337,15600.0
2011-07-21 15:05:00,21.36,21.36,21.33,21.33,21100.0,18.5424,18.5424,18.5164,18.5164,21100.0
2011-07-21 15:10:00,21.33,21.34,21.33,21.33,5500.0,18.5164,18.525,18.5164,18.5164,5500.0
2011-07-21 15:15:00,21.33,21.38,21.33,21.38,30900.0,18.5164,18.5598,18.5164,18.5598,30900.0
2011-07-21 15:20:00,21.38,21.39,21.36,21.39,24000.0,18.5598,18.5684,18.5424,18.5684,24000.0
2011-07-21 15:25:00,21.39,21.4,21.38,21.4,21300.0,18.5684,18.5771,18.5598,18.5771,21300.0
2011-07-21 15:30:00,21.39,21.41,21.39,21.41,27900.0,18.5684,18.5858,18.5684,18.5858,27900.0
2011-07-21 15:35:00,21.41,21.41,21.38,21.39,43800.0,18.5858,18.5858,18.5598,18.5684,43800.0
2011-07-21 15:40:00,21.39,21.43,21.39,21.42,75700.0,18.5684,18.6032,18.5684,18.5945,75700.0
2011-07-21 15:45:00,21.42,21.45,21.42,21.44,127900.0,18.5945,18.6205,18.5945,18.6118,127900.0
2011-07-21 15:50:00,21.44,21.47,21.43,21.46,112000.0,18.6118,18.6379,18.6032,18.6292,112000.0
2011-07-21 15:55:00,21.46,21.49,21.45,21.47,193400.0,18.6292,18.6553,18.6205,18.6379,193400.0
2011-07-22 09:30:00,21.46,21.46,21.36,21.42,31600.0,18.6292,18.6292,18.5424,18.5945,31600.0
2011-07-22 09:35:00,21.43,21.5,21.43,21.46,7200.0,18.6032,18.6639,18.6032,18.6292,7200.0
2011-07-22 09:40:00,21.46,21.46,21.41,21.45,10600.0,18.6292,18.6292,18.5858,18.6205,10600.0
2011-07-22 09:45:00,21.46,21.5,21.41,21.49,42700.0,18.6292,18.6639,18.5858,18.6553,42700.0
2011-07-22 09:50:00,21.49,21.5,21.42,21.46,25000.0,18.6553,18.6639,18.5945,18.6292,25000.0
2011-07-22 09:55:00,21.46,21.53,21.46,21.48,23400.0,18.6292,18.69,18.6292,18.6466,23400.0
2011-07-22 10:00:00,21.47,21.5,21.44,21.5,20900.0,18.6379,18.6639,18.6118,18.6639,20900.0
2011-07-22 10:05:00,21.49,21.52,21.49,21.5,14400.0,18.6553,18.6813,18.6553,18.6639,14400.0
2011-07-22 10:10:00,21.51,21.53,21.49,21.52,24800.0,18.6726,18.69,18.6553,18.6813,24800.0
2011-07-22 10:15:00,21.52,21.52,21.46,21.5,19700.0,18.6813,18.6813,18.6292,18.6639,19700.0
2011-07-22 10:20:00,21.5,21.51,21.46,21.46,17000.0,18.6639,18.6726,18.6292,18.6292,17000.0
2011-07-22 10:25:00,21.46,21.5,21.45,21.5,15200.0,18.6292,18.6639,18.6205,18.6639,15200.0
2011-07-22 10:30:00,21.49,21.5,21.47,21.49,8600.0,18.6553,18.6639,18.6379,18.6553,8600.0
2011-07-22 10:35:00,21.49,21.5,21.45,21.48,15700.0,18.6553,18.6639,18.6205,18.6466,15700.0
2011-07-22 10:40:00,21.48,21.53,21.48,21.51,18700.0,18.6466,18.69,18.6466,18.6726,18700.0
2011-07-22 10:45:00,21.51,21.54,21.51,21.51,16000.0,18.6726,18.6987,18.6726,18.6726,16000.0
2011-07-22 10:50:00,21.51,21.51,21.48,21.49,9900.0,18.6726,18.6726,18.6466,18.6553,9900.0
2011-07-22 10:55:00,21.49,21.53,21.48,21.52,14100.0,18.6553,18.69,18.6466,18.6813,14100.0
2011-07-22 11:00:00,21.52,21.53,21.52,21.52,16500.0,18.6813,18.69,18.6813,18.6813,16500.0
2011-07-22 11:05:00,21.52,21.53,21.51,21.51,11800.0,18.6813,18.69,18.6726,18.6726,11800.0
2011-07-22 11:10:00,21.52,21.54,21.51,21.54,27300.0,18.6813,18.6987,18.6726,18.6987,27300.0
2011-07-22 11:15:00,21.53,21.58,21.53,21.55,20800.0,18.69,18.7334,18.69,18.7073,20800.0
2011-07-22 11:20:00,21.54,21.54,21.52,21.53,16000.0,18.6987,18.6987,18.6813,18.69,16000.0
2011-07-22 11:25:00,21.53,21.53,21.52,21.52,6400.0,18.69,18.69,18.6813,18.6813,6400.0
2011-07-22 11:30:00,21.53,21.53,21.52,21.53,5600.0,18.69,18.69,18.6813,18.69,5600.0
2011-07-22 11:35:00,21.53,21.53,21.49,21.53,31200.0,18.69,18.69,18.6553,18.69,31200.0
2011-07-22 11:40:00,21.52,21.55,21.52,21.55,10800.0,18.6813,18.7073,18.6813,18.7073,10800.0
2011-07-22 11:45:00,21.54,21.55,21.53,21.53,13100.0,18.6987,18.7073,18.69,18.69,13100.0
2011-07-22 11:50:00,21.54,21.56,21.54,21.55,10200.0,18.6987,18.716,18.6987,18.7073,10200.0
2011-07-22 11:55:00,21.55,21.56,21.55,21.55,4900.0,18.7073,18.716,18.7073,18.7073,4900.0
2011-07-22 12:00:00,21.56,21.56,21.51,21.51,23000.0,18.716,18.716,18.6726,18.6726,23000.0
2011-07-22 12:05:00,21.51,21.54,21.51,21.54,15700.0,18.6726,18.6987,18.6726,18.6987,15700.0
2011-07-22 12:10:00,21.54,21.6,21.54,21.6,27200.0,18.6987,18.7507,18.6987,18.7507,27200.0
2011-07-22 12:15:00,21.59,21.6,21.54,21.54,13000.0,18.7421,18.7507,18.6987,18.6987,13000.0
2011-07-22 12:20:00,21.55,21.55,21.54,21.54,6800.0,18.7073,18.7073,18.6987,18.6987,6800.0
2011-07-22 12:25:00,21.54,21.57,21.52,21.55,19400.0,18.6987,18.7247,18.6813,18.7073,19400.0
2011-07-22 12:30:00,21.55,21.56,21.55,21.56,6100.0,18.7073,18.716,18.7073,18.716,6100.0
2011-07-22 12:35:00,21.55,21.58,21.55,21.55,24200.0,18.7073,18.7334,18.7073,18.7073,24200.0
2011-07-22 12:40:00,21.55,21.58,21.55,21.56,17500.0,18.7073,18.7334,18.7073,18.716,17500.0
2011-07-22 12:45:00,21.56,21.56,21.55,21.55,3900.0,18.716,18.716,18.7073,18.7073,3900.0
2011-07-22 12:50:00,21.56,21.57,21.55,21.56,12900.0,18.716,18.7247,18.7073,18.716,12900.0
2011-07-22 12:55:00,21.57,21.61,21.56,21.59,19000.0,18.7247,18.7594,18.716,18.7421,19000.0
2011-07-22 13:00:00,21.58,21.58,21.56,21.57,7300.0,18.7334,18.7334,18.716,18.7247,7300.0
2011-07-22 13:05:00,21.56,21.57,21.56,21.57,7100.0,18.716,18.7247,18.716,18.7247,7100.0
2011-07-22 13:10:00,21.56,21.57,21.56,21.56,13100.0,18.716,18.7247,18.716,18.716,13100.0
2011-07-22 13:15:00,21.56,21.57,21.56,21.57,10500.0,18.716,18.7247,18.716,18.7247,10500.0
2011-07-22 13:20:00,21.56,21.59,21.56,21.58,24500.0,18.716,18.7421,18.716,18.7334,24500.0
2011-07-22 13:25:00,21.59,21.6,21.58,21.6,17400.0,18.7421,18.7507,18.7334,18.7507,17400.0
2011-07-22 13:30:00,21.6,21.6,21.58,21.6,15500.0,18.7507,18.7507,18.7334,18.7507,15500.0
2011-07-22 13:35:00,21.59,21.61,21.59,21.6,14000.0,18.7421,18.7594,18.7421,18.7507,14000.0
2011-07-22 13:40:00,21.61,21.62,21.6,21.62,27200.0,18.7594,18.7681,18.7507,18.7681,27200.0
2011-07-22 13:45:00,21.62,21.62,21.58,21.58,30500.0,18.7681,18.7681,18.7334,18.7334,30500.0
2011-07-22 13:50:00,21.59,21.59,21.58,21.58,9100.0,18.7421,18.7421,18.7334,18.7334,9100.0
2011-07-22 13:55:00,21.59,21.6,21.58,21.6,17600.0,18.7421,18.7507,18.7334,18.7507,17600.0
2011-07-22 14:00:00,21.6,21.6,21.59,21.59,8900.0,18.7507,18.7507,18.7421,18.7421,8900.0
2011-07-22 14:05:00,21.59,21.61,21.57,21.61,40700.0,18.7421,18.7594,18.7247,18.7594,40700.0
2011-07-22 14:10:00,21.6,21.61,21.58,21.58,8900.0,18.7507,18.7594,18.7334,18.7334,8900.0
2011-07-22 14:15:00,21.58,21.58,21.57,21.57,6200.0,18.7334,18.7334,18.7247,18.7247,6200.0
2011-07-22 14:20:00,21.57,21.57,21.56,21.56,12800.0,18.7247,18.7247,18.716,18.716,12800.0
2011-07-22 14:25:00,21.56,21.57,21.54,21.54,11600.0,18.716,18.7247,18.6987,18.6987,11600.0
2011-07-22 14:30:00,21.54,21.55,21.54,21.55,17000.0,18.6987,18.7073,18.6987,18.7073,17000.0
2011-07-22 14:35:00,21.54,21.55,21.53,21.53,14300.0,18.6987,18.7073,18.69,18.69,14300.0
2011-07-22 14:40:00,21.53,21.54,21.53,21.53,5900.0,18.69,18.6987,18.69,18.69,5900.0
2011-07-22 14:45:00,21.53,21.53,21.52,21.52,9300.0,18.69,18.69,18.6813,18.6813,9300.0
2011-07-22 14:50:00,21.52,21.52,21.5,21.5,8900.0,18.6813,18.6813,18.6639,18.6639,8900.0
2011-07-22 14:55:00,21.5,21.52,21.5,21.52,22100.0,18.6639,18.6813,18.6639,18.6813,22100.0
2011-07-22 15:00:00,21.52,21.52,21.51,21.51,7100.0,18.6813,18.6813,18.6726,18.6726,7100.0
2011-07-22 15:05:00,21.51,21.52,21.48,21.48,19800.0,18.6726,18.6813,18.6466,18.6466,19800.0
2011-07-22 15:10:00,21.49,21.49,21.47,21.48,31200.0,18.6553,18.6553,18.6379,18.6466,31200.0
2011-07-22 15:15:00,21.48,21.5,21.47,21.5,38300.0,18.6466,18.6639,18.6379,18.6639,38300.0
2011-07-22 15:20:00,21.49,21.5,21.46,21.48,19700.0,18.6553,18.6639,18.6292,18.6466,19700.0
2011-07-22 15:25:00,21.48,21.48,21.47,21.47,13100.0,18.6466,18.6466,18.6379,18.6379,13100.0
2011-07-22 15:30:00,21.47,21.49,21.45,21.45,40100.0,18.6379,18.6553,18.6205,18.6205,40100.0
2011-07-22 15:35:00,21.46,21.47,21.45,21.46,27300.0,18.6292,18.6379,18.6205,18.6292,27300.0
2011-07-22 15:40:00,21.46,21.47,21.43,21.44,24300.0,18.6292,18.6379,18.6032,18.6118,24300.0
2011-07-22 15:45:00,21.43,21.48,21.43,21.48,59000.0,18.6032,18.6466,18.6032,18.6466,59000.0
2011-07-22 15:50:00,21.48,21.48,21.47,21.47,23400.0,18.6466,18.6466,18.6379,18.6379,23400.0
2011-07-22 15:55:00,21.48,21.48,21.45,21.47,92300.0,18.6466,18.6466,18.6205,18.6379,92300.0
2011-07-25 09:30:00,21.19,21.31,21.19,21.31,19700.0,18.3948,18.499,18.3948,18.499,19700.0
2011-07-25 09:35:00,21.31,21.31,21.22,21.24,10600.0,18.499,18.499,18.4209,18.4382,10600.0
2011-07-25 09:40:00,21.25,21.27,21.17,21.2,10100.0,18.4469,18.4643,18.3775,18.4035,10100.0
2011-07-25 09:45:00,21.2,21.28,21.18,21.23,20800.0,18.4035,18.473,18.3861,18.4295,20800.0
2011-07-25 09:50:00,21.22,21.27,21.22,21.25,15800.0,18.4209,18.4643,18.4209,18.4469,15800.0
2011-07-25 09:55:00,21.25,21.29,21.24,21.28,9000.0,18.4469,18.4816,18.4382,18.473,9000.0
2011-07-25 10:00:00,21.28,21.32,21.28,21.28,6300.0,18.473,18.5077,18.473,18.473,6300.0
2011-07-25 10:05:00,21.28,21.29,21.25,21.28,8800.0,18.473,18.4816,18.4469,18.473,8800.0
2011-07-25 10:10:00,21.29,21.31,21.25,21.25,17500.0,18.4816,18.499,18.4469,18.4469,17500.0
2011-07-25 10:15:00,21.26,21.29,21.25,21.27,22300.0,18.4556,18.4816,18.4469,18.4643,22300.0
2011-07-25 10:20:00,21.27,21.34,21.27,21.32,19500.0,18.4643,18.525,18.4643,18.5077,19500.0
2011-07-25 10:25:00,21.32,21.34,21.31,21.32,13600.0,18.5077,18.525,18.499,18.5077,13600.0
2011-07-25 10:30:00,21.32,21.33,21.29,21.29,11200.0,18.5077,18.5164,18.4816,18.4816,11200.0
2011-07-25 10:35:00,21.3,21.3,21.26,21.26,8300.0,18.4903,18.4903,18.4556,18.4556,8300.0
2011-07-25 10:40:00,21.27,21.32,21.26,21.31,9800.0,18.4643,18.5077,18.4556,18.499,9800.0
2011-07-25 10:45:00,21.31,21.32,21.28,21.29,16100.0,18.499,18.5077,18.473,18.4816,16100.0
2011-07-25 10:50:00,21.29,21.29,21.23,21.25,12300.0,18.4816,18.4816,18.4295,18.4469,12300.0
2011-07-25 10:55:00,21.25,21.28,21.24,21.28,12200.0,18.4469,18.473,18.4382,18.473,12200.0
2011-07-25 11:00:00,21.28,21.3,21.28,21.29,7800.0,18.473,18.4903,18.473,18.4816,7800.0
2011-07-25 11:05:00,21.3,21.3,21.27,21.28,3500.0,18.4903,18.4903,18.4643,18.473,3500.0
2011-07-25 11:10:00,21.27,21.3,21.27,21.27,16700.0,18.4643,18.4903,18.4643,18.4643,16700.0
2011-07-25 11:15:00,21.26,21.29,21.25,21.28,14100.0,18.4556,18.4816,18.4469,18.473,14100.0
2011-07-25 11:20:00,21.28,21.32,21.28,21.32,9100.0,18.473,18.5077,18.473,18.5077,9100.0
2011-07-25 11:25:00,21.33,21.35,21.32,21.33,10200.0,18.5164,18.5337,18.5077,18.5164,10200.0
2011-07-25 11:30:00,21.33,21.33,21.32,21.32,7600.0,18.5164,18.5164,18.5077,18.5077,7600.0
2011-07-25 11:35:00,21.31,21.34,21.31,21.34,21500.0,18.499,18.525,18.499,18.525,21500.0
2011-07-25 11:40:00,21.33,21.34,21.33,21.33,19400.0,18.5164,18.525,18.5164,18.5164,19400.0
2011-07-25 11:45:00,21.33,21.35,21.31,21.35,25200.0,18.5164,18.5337,18.499,18.5337,25200.0
2011-07-25 11:50:00,21.34,21.35,21.31,21.34,39900.0,18.525,18.5337,18.499,18.525,39900.0
2011-07-25 11:55:00,21.34,21.35,21.34,21.34,3900.0,18.525,18.5337,18.525,18.525,3900.0
2011-07-25 12:00:00,21.35,21.36,21.34,21.34,12300.0,18.5337,18.5424,18.525,18.525,12300.0
2011-07-25 12:05:00,21.33,21.36,21.33,21.36,7800.0,18.5164,18.5424,18.5164,18.5424,7800.0
2011-07-25 12:10:00,21.36,21.37,21.35,21.36,18200.0,18.5424,18.5511,18.5337,18.5424,18200.0
2011-07-25 12:15:00,21.37,21.39,21.36,21.37,9500.0,18.5511,18.5684,18.5424,18.5511,9500.0
2011-07-25 12:20:00,21.37,21.37,21.36,21.37,1300.0,18.5511,18.5511,18.5424,18.5511,1300.0
2011-07-25 12:25:00,21.37,21.39,21.36,21.38,4500.0,18.5511,18.5684,18.5424,18.5598,4500.0
2011-07-25 12:30:00,21.39,21.4,21.39,21.4,4300.0,18.5684,18.5771,18.5684,18.5771,4300.0
2011-07-25 12:35:00,21.4,21.41,21.4,21.41,11200.0,18.5771,18.5858,18.5771,18.5858,11200.0
2011-07-25 12:40:00,21.41,21.42,21.41,21.42,9200.0,18.5858,18.5945,18.5858,18.5945,9200.0
2011-07-25 12:45:00,21.41,21.44,21.41,21.44,21400.0,18.5858,18.6118,18.5858,18.6118,21400.0
2011-07-25 12:50:00,21.43,21.44,21.41,21.41,7300.0,18.6032,18.6118,18.5858,18.5858,7300.0
2011-07-25 12:55:00,21.41,21.42,21.41,21.41,1600.0,18.5858,18.5945,18.5858,18.5858,1600.0
2011-07-25 13:00:00,21.41,21.42,21.41,21.42,4200.0,18.5858,18.5945,18.5858,18.5945,4200.0
2011-07-25 13:05:00,21.41,21.44,21.41,21.42,17400.0,18.5858,18.6118,18.5858,18.5945,17400.0
2011-07-25 13:10:00,21.43,21.43,21.4,21.4,9900.0,18.6032,18.6032,18.5771,18.5771,9900.0
2011-07-25 13:15:00,21.4,21.41,21.4,21.41,1300.0,18.5771,18.5858,18.5771,18.5858,1300.0
2011-07-25 13:20:00,21.4,21.41,21.4,21.4,2400.0,18.5771,18.5858,18.5771,18.5771,2400.0
2011-07-25 13:25:00,21.4,21.41,21.39,21.39,4200.0,18.5771,18.5858,18.5684,18.5684,4200.0
2011-07-25 13:30:00,21.39,21.41,21.39,21.41,6600.0,18.5684,18.5858,18.5684,18.5858,6600.0
2011-07-25 13:35:00,21.4,21.41,21.4,21.41,9700.0,18.5771,18.5858,18.5771,18.5858,9700.0
2011-07-25 13:40:00,21.4,21.41,21.38,21.38,5300.0,18.5771,18.5858,18.5598,18.5598,5300.0
2011-07-25 13:45:00,21.38,21.4,21.38,21.38,10500.0,18.5598,18.5771,18.5598,18.5598,10500.0
2011-07-25 13:50:00,21.38,21.38,21.37,21.37,3600.0,18.5598,18.5598,18.5511,18.5511,3600.0
2011-07-25 13:55:00,21.37,21.38,21.35,21.35,4600.0,18.5511,18.5598,18.5337,18.5337,4600.0
2011-07-25 14:00:00,21.36,21.37,21.35,21.37,6100.0,18.5424,18.5511,18.5337,18.5511,6100.0
2011-07-25 14:05:00,21.36,21.37,21.36,21.36,7000.0,18.5424,18.5511,18.5424,18.5424,7000.0
2011-07-25 14:10:00,21.36,21.39,21.36,21.39,10500.0,18.5424,18.5684,18.5424,18.5684,10500.0
2011-07-25 14:15:00,21.38,21.39,21.38,21.38,7900.0,18.5598,18.5684,18.5598,18.5598,7900.0
2011-07-25 14:20:00,21.38,21.39,21.36,21.36,11100.0,18.5598,18.5684,18.5424,18.5424,11100.0
2011-07-25 14:25:00,21.37,21.38,21.36,21.37,13600.0,18.5511,18.5598,18.5424,18.5511,13600.0
2011-07-25 14:30:00,21.37,21.37,21.34,21.35,13400.0,18.5511,18.5511,18.525,18.5337,13400.0
2011-07-25 14:35:00,21.34,21.37,21.32,21.32,23400.0,18.525,18.5511,18.5077,18.5077,23400.0
2011-07-25 14:40:00,21.32,21.35,21.31,21.34,28600.0,18.5077,18.5337,18.499,18.525,28600.0
2011-07-25 14:45:00,21.34,21.35,21.31,21.33,39600.0,18.525,18.5337,18.499,18.5164,39600.0
2011-07-25 14:50:00,21.33,21.34,21.31,21.33,17400.0,18.5164,18.525,18.499,18.5164,17400.0
2011-07-25 14:55:00,21.34,21.34,21.33,21.33,7700.0,18.525,18.525,18.5164,18.5164,7700.0
2011-07-25 15:00:00,21.33,21.33,21.28,21.29,15900.0,18.5164,18.5164,18.473,18.4816,15900.0
2011-07-25 15:05:00,21.28,21.29,21.27,21.28,19200.0,18.473,18.4816,18.4643,18.473,19200.0
2011-07-25 15:10:00,21.29,21.29,21.25,21.29,30300.0,18.4816,18.4816,18.4469,18.4816,30300.0
2011-07-25 15:15:00,21.29,21.31,21.28,21.29,23900.0,18.4816,18.499,18.473,18.4816,23900.0
2011-07-25 15:20:00,21.29,21.29,21.26,21.27,23500.0,18.4816,18.4816,18.4556,18.4643,23500.0
2011-07-25 15:25:00,21.26,21.28,21.26,21.28,16900.0,18.4556,18.473,18.4556,18.473,16900.0
2011-07-25 15:30:00,21.28,21.29,21.26,21.29,28000.0,18.473,18.4816,18.4556,18.4816,28000.0
2011-07-25 15:35:00,21.29,21.3,21.28,21.29,34400.0,18.4816,18.4903,18.473,18.4816,34400.0
2011-07-25 15:40:00,21.28,21.29,21.27,21.27,27800.0,18.473,18.4816,18.4643,18.4643,27800.0
2011-07-25 15:45:00,21.26,21.27,21.21,21.23,77100.0,18.4556,18.4643,18.4122,18.4295,77100.0
2011-07-25 15:50:00,21.24,21.24,21.23,21.23,36500.0,18.4382,18.4382,18.4295,18.4295,36500.0
2011-07-25 15:55:00,21.24,21.24,21.2,21.21,106000.0,18.4382,18.4382,18.4035,18.4122,106000.0
2011-07-26 09:30:00,21.24,21.27,21.2,21.2,14000.0,18.4382,18.4643,18.4035,18.4035,14000.0
2011-07-26 09:35:00,21.23,21.23,21.17,21.17,6800.0,18.4295,18.4295,18.3775,18.3775,6800.0
2011-07-26 09:40:00,21.17,21.22,21.15,21.17,15500.0,18.3775,18.4209,18.3601,18.3775,15500.0
2011-07-26 09:45:00,21.15,21.15,21.09,21.1,24600.0,18.3601,18.3601,18.308,18.3167,24600.0
2011-07-26 09:50:00,21.09,21.1,21.05,21.07,13800.0,18.308,18.3167,18.2733,18.2907,13800.0
2011-07-26 09:55:00,21.07,21.09,21.02,21.03,21900.0,18.2907,18.308,18.2472,18.2559,21900.0
2011-07-26 10:00:00,21.03,21.12,21.03,21.08,27500.0,18.2559,18.3341,18.2559,18.2993,27500.0
2011-07-26 10:05:00,21.08,21.08,21.01,21.04,34400.0,18.2993,18.2993,18.2386,18.2646,34400.0
2011-07-26 10:10:00,21.04,21.04,21.01,21.01,17100.0,18.2646,18.2646,18.2386,18.2386,17100.0
2011-07-26 10:15:00,21.01,21.02,20.98,20.99,23100.0,18.2386,18.2472,18.2125,18.2212,23100.0
2011-07-26 10:20:00,20.99,21.01,20.98,21.0,8000.0,18.2212,18.2386,18.2125,18.2299,8000.0
2011-07-26 10:25:00,21.0,21.01,20.97,20.97,15100.0,18.2299,18.2386,18.2038,18.2038,15100.0
2011-07-26 10:30:00,20.97,20.99,20.95,20.99,21700.0,18.2038,18.2212,18.1865,18.2212,21700.0
2011-07-26 10:35:00,20.99,21.02,20.98,21.01,4800.0,18.2212,18.2472,18.2125,18.2386,4800.0
2011-07-26 10:40:00,21.01,21.1,21.01,21.1,14900.0,18.2386,18.3167,18.2386,18.3167,14900.0
2011-07-26 10:45:00,21.1,21.13,21.09,21.1,13000.0,18.3167,18.3427,18.308,18.3167,13000.0
2011-07-26 10:50:00,21.1,21.1,21.07,21.07,6800.0,18.3167,18.3167,18.2907,18.2907,6800.0
2011-07-26 10:55:00,21.07,21.07,21.04,21.06,4600.0,18.2907,18.2907,18.2646,18.282,4600.0
2011-07-26 11:00:00,21.06,21.07,21.05,21.05,9200.0,18.282,18.2907,18.2733,18.2733,9200.0
2011-07-26 11:05:00,21.06,21.1,21.05,21.1,12700.0,18.282,18.3167,18.2733,18.3167,12700.0
2011-07-26 11:10:00,21.1,21.12,21.09,21.1,15100.0,18.3167,18.3341,18.308,18.3167,15100.0
2011-07-26 11:15:00,21.09,21.14,21.09,21.13,5500.0,18.308,18.3514,18.308,18.3427,5500.0
2011-07-26 11:20:00,21.13,21.15,21.11,21.14,8200.0,18.3427,18.3601,18.3254,18.3514,8200.0
2011-07-26 11:25:00,21.14,21.15,21.12,21.13,11000.0,18.3514,18.3601,18.3341,18.3427,11000.0
2011-07-26 11:30:00,21.14,21.14,21.1,21.11,12600.0,18.3514,18.3514,18.3167,18.3254,12600.0
2011-07-26 11:35:00,21.1,21.1,21.06,21.07,4900.0,18.3167,18.3167,18.282,18.2907,4900.0
2011-07-26 11:40:00,21.06,21.07,21.04,21.04,5500.0,18.282,18.2907,18.2646,18.2646,5500.0
2011-07-26 11:45:00,21.04,21.07,21.04,21.07,3500.0,18.2646,18.2907,18.2646,18.2907,3500.0
2011-07-26 11:50:00,21.06,21.07,21.06,21.07,2600.0,18.282,18.2907,18.282,18.2907,2600.0
2011-07-26 11:55:00,21.06,21.07,21.06,21.06,5100.0,18.282,18.2907,18.282,18.282,5100.0
2011-07-26 12:00:00,21.07,21.07,21.05,21.06,5500.0,18.2907,18.2907,18.2733,18.282,5500.0
2011-07-26 12:05:00,21.05,21.06,21.05,21.05,2200.0,18.2733,18.282,18.2733,18.2733,2200.0
2011-07-26 12:10:00,21.05,21.1,21.05,21.1,10600.0,18.2733,18.3167,18.2733,18.3167,10600.0
2011-07-26 12:15:00,21.1,21.11,21.09,21.1,6900.0,18.3167,18.3254,18.308,18.3167,6900.0
2011-07-26 12:20:00,21.1,21.11,21.1,21.11,5300.0,18.3167,18.3254,18.3167,18.3254,5300.0
2011-07-26 12:25:00,21.11,21.11,21.1,21.11,2100.0,18.3254,18.3254,18.3167,18.3254,2100.0
2011-07-26 12:30:00,21.11,21.12,21.1,21.11,5300.0,18.3254,18.3341,18.3167,18.3254,5300.0
2011-07-26 12:35:00,21.11,21.12,21.11,21.12,2700.0,18.3254,18.3341,18.3254,18.3341,2700.0
2011-07-26 12:40:00,21.13,21.13,21.12,21.13,3300.0,18.3427,18.3427,18.3341,18.3427,3300.0
2011-07-26 12:45:00,21.12,21.12,21.07,21.07,13600.0,18.3341,18.3341,18.2907,18.2907,13600.0
2011-07-26 12:50:00,21.08,21.08,21.07,21.07,3300.0,18.2993,18.2993,18.2907,18.2907,3300.0
2011-07-26 12:55:00,21.08,21.08,21.07,21.08,2800.0,18.2993,18.2993,18.2907,18.2993,2800.0
2011-07-26 13:00:00,21.08,21.1,21.06,21.07,22500.0,18.2993,18.3167,18.282,18.2907,22500.0
2011-07-26 13:05:00,21.07,21.08,21.06,21.07,7900.0,18.2907,18.2993,18.282,18.2907,7900.0
2011-07-26 13:10:00,21.06,21.07,21.04,21.07,11200.0,18.282,18.2907,18.2646,18.2907,11200.0
2011-07-26 13:15:00,21.07,21.07,21.04,21.06,7800.0,18.2907,18.2907,18.2646,18.282,7800.0
2011-07-26 13:20:00,21.06,21.06,21.05,21.05,2900.0,18.282,18.282,18.2733,18.2733,2900.0
2011-07-26 13:25:00,21.06,21.07,21.05,21.07,2800.0,18.282,18.2907,18.2733,18.2907,2800.0
2011-07-26 13:30:00,21.07,21.07,21.04,21.06,18300.0,18.2907,18.2907,18.2646,18.282,18300.0
2011-07-26 13:35:00,21.05,21.06,21.03,21.04,5500.0,18.2733,18.282,18.2559,18.2646,5500.0
2011-07-26 13:40:00,21.04,21.04,21.03,21.04,2900.0,18.2646,18.2646,18.2559,18.2646,2900.0
2011-07-26 13:45:00,21.03,21.04,21.03,21.04,5800.0,18.2559,18.2646,18.2559,18.2646,5800.0
2011-07-26 13:50:00,21.04,21.07,21.04,21.07,12500.0,18.2646,18.2907,18.2646,18.2907,12500.0
2011-07-26 13:55:00,21.07,21.08,21.06,21.08,6500.0,18.2907,18.2993,18.282,18.2993,6500.0
2011-07-26 14:00:00,21.09,21.13,21.08,21.12,12300.0,18.308,18.3427,18.2993,18.3341,12300.0
2011-07-26 14:05:00,21.12,21.12,21.1,21.11,4000.0,18.3341,18.3341,18.3167,18.3254,4000.0
2011-07-26 14:10:00,21.11,21.15,21.1,21.14,23800.0,18.3254,18.3601,18.3167,18.3514,23800.0
2011-07-26 14:15:00,21.14,21.15,21.13,21.15,7100.0,18.3514,18.3601,18.3427,18.3601,7100.0
2011-07-26 14:20:00,21.14,21.15,21.14,21.15,500.0,18.3514,18.3601,18.3514,18.3601,500.0
2011-07-26 14:25:00,21.14,21.15,21.14,21.15,1100.0,18.3514,18.3601,18.3514,18.3601,1100.0
2011-07-26 14:30:00,21.14,21.16,21.13,21.16,12600.0,18.3514,18.3688,18.3427,18.3688,12600.0
2011-07-26 14:35:00,21.16,21.16,21.11,21.11,18900.0,18.3688,18.3688,18.3254,18.3254,18900.0
2011-07-26 14:40:00,21.11,21.12,21.1,21.11,6000.0,18.3254,18.3341,18.3167,18.3254,6000.0
2011-07-26 14:45:00,21.11,21.11,21.07,21.08,19300.0,18.3254,18.3254,18.2907,18.2993,19300.0
2011-07-26 14:50:00,21.09,21.1,21.08,21.1,13100.0,18.308,18.3167,18.2993,18.3167,13100.0
2011-07-26 14:55:00,21.1,21.1,21.06,21.06,11600.0,18.3167,18.3167,18.282,18.282,11600.0
2011-07-26 15:00:00,21.07,21.07,21.05,21.07,10500.0,18.2907,18.2907,18.2733,18.2907,10500.0
2011-07-26 15:05:00,21.07,21.07,21.06,21.06,5100.0,18.2907,18.2907,18.282,18.282,5100.0
2011-07-26 15:10:00,21.07,21.09,21.06,21.06,18800.0,18.2907,18.308,18.282,18.282,18800.0
2011-07-26 15:15:00,21.07,21.07,21.04,21.06,21600.0,18.2907,18.2907,18.2646,18.282,21600.0
2011-07-26 15:20:00,21.07,21.07,21.02,21.03,16300.0,18.2907,18.2907,18.2472,18.2559,16300.0
2011-07-26 15:25:00,21.03,21.04,21.02,21.03,21100.0,18.2559,18.2646,18.2472,18.2559,21100.0
2011-07-26 15:30:00,21.03,21.04,21.01,21.02,34500.0,18.2559,18.2646,18.2386,18.2472,34500.0
2011-07-26 15:35:00,21.01,21.04,21.01,21.02,30300.0,18.2386,18.2646,18.2386,18.2472,30300.0
2011-07-26 15:40:00,21.02,21.02,21.01,21.02,13800.0,18.2472,18.2472,18.2386,18.2472,13800.0
2011-07-26 15:45:00,21.01,21.02,20.99,21.02,73000.0,18.2386,18.2472,18.2212,18.2472,73000.0
2011-07-26 15:50:00,21.02,21.02,20.98,21.0,53400.0,18.2472,18.2472,18.2125,18.2299,53400.0
2011-07-26 15:55:00,21.0,21.0,20.99,21.0,51400.0,18.2299,18.2299,18.2212,18.2299,51400.0
2011-07-27 09:30:00,20.89,20.93,20.85,20.85,13700.0,18.1344,18.1691,18.0997,18.0997,13700.0
2011-07-27 09:35:00,20.85,20.87,20.78,20.78,8300.0,18.0997,18.117,18.0389,18.0389,8300.0
2011-07-27 09:40:00,20.79,20.85,20.77,20.85,7700.0,18.0476,18.0997,18.0302,18.0997,7700.0
2011-07-27 09:45:00,20.84,20.85,20.8,20.82,10700.0,18.091,18.0997,18.0563,18.0736,10700.0
2011-07-27 09:50:00,20.82,20.83,20.77,20.78,16900.0,18.0736,18.0823,18.0302,18.0389,16900.0
2011-07-27 09:55:00,20.78,20.85,20.77,20.84,8700.0,18.0389,18.0997,18.0302,18.091,8700.0
2011-07-27 10:00:00,20.84,20.87,20.8,20.85,30700.0,18.091,18.117,18.0563,18.0997,30700.0
2011-07-27 10:05:00,20.85,20.86,20.76,20.76,28200.0,18.0997,18.1084,18.0215,18.0215,28200.0
2011-07-27 10:10:00,20.74,20.81,20.74,20.81,16900.0,18.0042,18.065,18.0042,18.065,16900.0
2011-07-27 10:15:00,20.81,20.84,20.8,20.8,28100.0,18.065,18.091,18.0563,18.0563,28100.0
2011-07-27 10:20:00,20.8,20.8,20.73,20.76,21900.0,18.0563,18.0563,17.9955,18.0215,21900.0
2011-07-27 10:25:00,20.77,20.78,20.73,20.75,14200.0,18.0302,18.0389,17.9955,18.0129,14200.0
2011-07-27 10:30:00,20.75,20.8,20.74,20.79,21700.0,18.0129,18.0563,18.0042,18.0476,21700.0
2011-07-27 10:35:00,20.79,20.79,20.75,20.75,6900.0,18.0476,18.0476,18.0129,18.0129,6900.0
2011-07-27 10:40:00,20.74,20.78,20.72,20.75,11900.0,18.0042,18.0389,17.9868,18.0129,11900.0
2011-07-27 10:45:00,20.75,20.78,20.73,20.75,17900.0,18.0129,18.0389,17.9955,18.0129,17900.0
2011-07-27 10:50:00,20.75,20.8,20.74,20.8,13800.0,18.0129,18.0563,18.0042,18.0563,13800.0
2011-07-27 10:55:00,20.8,20.81,20.77,20.81,12200.0,18.0563,18.065,18.0302,18.065,12200.0
2011-07-27 11:00:00,20.8,20.8,20.76,20.78,16800.0,18.0563,18.0563,18.0215,18.0389,16800.0
2011-07-27 11:05:00,20.78,20.8,20.77,20.79,7800.0,18.0389,18.0563,18.0302,18.0476,7800.0
2011-07-27 11:10:00,20.79,20.81,20.78,20.81,7300.0,18.0476,18.065,18.0389,18.065,7300.0
2011-07-27 11:15:00,20.81,20.82,20.79,20.79,11800.0,18.065,18.0736,18.0476,18.0476,11800.0
2011-07-27 11:20:00,20.79,20.8,20.77,20.77,10300.0,18.0476,18.0563,18.0302,18.0302,10300.0
2011-07-27 11:25:00,20.78,20.81,20.77,20.79,8900.0,18.0389,18.065,18.0302,18.0476,8900.0
2011-07-27 11:30:00,20.8,20.82,20.78,20.78,10900.0,18.0563,18.0736,18.0389,18.0389,10900.0
2011-07-27 11:35:00,20.77,20.78,20.72,20.73,27700.0,18.0302,18.0389,17.9868,17.9955,27700.0
2011-07-27 11:40:00,20.71,20.73,20.7,20.72,8300.0,17.9781,17.9955,17.9695,17.9868,8300.0
2011-07-27 11:45:00,20.73,20.73,20.72,20.73,1000.0,17.9955,17.9955,17.9868,17.9955,1000.0
2011-07-27 11:50:00,20.73,20.74,20.7,20.71,15200.0,17.9955,18.0042,17.9695,17.9781,15200.0
2011-07-27 11:55:00,20.71,20.71,20.68,20.69,10200.0,17.9781,17.9781,17.9521,17.9608,10200.0
2011-07-27 12:00:00,20.67,20.69,20.66,20.69,6900.0,17.9434,17.9608,17.9347,17.9608,6900.0
2011-07-27 12:05:00,20.69,20.7,20.64,20.64,21400.0,17.9608,17.9695,17.9174,17.9174,21400.0
2011-07-27 12:10:00,20.65,20.69,20.64,20.68,7900.0,17.9261,17.9608,17.9174,17.9521,7900.0
2011-07-27 12:15:00,20.68,20.68,20.66,20.66,8300.0,17.9521,17.9521,17.9347,17.9347,8300.0
2011-07-27 12:20:00,20.65,20.66,20.6,20.65,15600.0,17.9261,17.9347,17.8827,17.9261,15600.0
2011-07-27 12:25:00,20.66,20.67,20.63,20.67,6300.0,17.9347,17.9434,17.9087,17.9434,6300.0
2011-07-27 12:30:00,20.67,20.69,20.66,20.66,13300.0,17.9434,17.9608,17.9347,17.9347,13300.0
2011-07-27 12:35:00,20.67,20.67,20.64,20.66,2400.0,17.9434,17.9434,17.9174,17.9347,2400.0
2011-07-27 12:40:00,20.66,20.67,20.66,20.67,3700.0,17.9347,17.9434,17.9347,17.9434,3700.0
2011-07-27 12:45:00,20.67,20.67,20.65,20.65,5400.0,17.9434,17.9434,17.9261,17.9261,5400.0
2011-07-27 12:50:00,20.66,20.66,20.65,20.66,2100.0,17.9347,17.9347,17.9261,17.9347,2100.0
2011-07-27 12:55:00,20.65,20.66,20.61,20.61,9000.0,17.9261,17.9347,17.8913,17.8913,9000.0
2011-07-27 13:00:00,20.62,20.62,20.6,20.61,6300.0,17.9,17.9,17.8827,17.8913,6300.0
2011-07-27 13:05:00,20.6,20.64,20.6,20.64,8200.0,17.8827,17.9174,17.8827,17.9174,8200.0
2011-07-27 13:10:00,20.65,20.66,20.63,20.63,10800.0,17.9261,17.9347,17.9087,17.9087,10800.0
2011-07-27 13:15:00,20.63,20.63,20.61,20.62,19300.0,17.9087,17.9087,17.8913,17.9,19300.0
2011-07-27 13:20:00,20.61,20.61,20.6,20.61,11300.0,17.8913,17.8913,17.8827,17.8913,11300.0
2011-07-27 13:25:00,20.61,20.61,20.6,20.6,3000.0,17.8913,17.8913,17.8827,17.8827,3000.0
2011-07-27 13:30:00,20.6,20.61,20.6,20.61,5700.0,17.8827,17.8913,17.8827,17.8913,5700.0
2011-07-27 13:35:00,20.6,20.61,20.59,20.59,12300.0,17.8827,17.8913,17.874,17.874,12300.0
2011-07-27 13:40:00,20.6,20.66,20.6,20.64,17200.0,17.8827,17.9347,17.8827,17.9174,17200.0
2011-07-27 13:45:00,20.64,20.64,20.62,20.62,9500.0,17.9174,17.9174,17.9,17.9,9500.0
2011-07-27 13:50:00,20.62,20.63,20.61,20.62,7200.0,17.9,17.9087,17.8913,17.9,7200.0
2011-07-27 13:55:00,20.63,20.64,20.62,20.64,3600.0,17.9087,17.9174,17.9,17.9174,3600.0
2011-07-27 14:00:00,20.63,20.65,20.61,20.65,24300.0,17.9087,17.9261,17.8913,17.9261,24300.0
2011-07-27 14:05:00,20.64,20.64,20.62,20.63,7600.0,17.9174,17.9174,17.9,17.9087,7600.0
2011-07-27 14:10:00,20.62,20.64,20.62,20.64,13300.0,17.9,17.9174,17.9,17.9174,13300.0
2011-07-27 14:15:00,20.63,20.63,20.6,20.6,8400.0,17.9087,17.9087,17.8827,17.8827,8400.0
2011-07-27 14:20:00,20.6,20.62,20.6,20.62,6700.0,17.8827,17.9,17.8827,17.9,6700.0
2011-07-27 14:25:00,20.62,20.63,20.55,20.55,20300.0,17.9,17.9087,17.8392,17.8392,20300.0
2011-07-27 14:30:00,20.55,20.57,20.54,20.56,25200.0,17.8392,17.8566,17.8306,17.8479,25200.0
2011-07-27 14:35:00,20.56,20.57,20.49,20.53,38400.0,17.8479,17.8566,17.7872,17.8219,38400.0
2011-07-27 14:40:00,20.52,20.53,20.49,20.5,24700.0,17.8132,17.8219,17.7872,17.7958,24700.0
2011-07-27 14:45:00,20.5,20.54,20.5,20.53,11800.0,17.7958,17.8306,17.7958,17.8219,11800.0
2011-07-27 14:50:00,20.53,20.53,20.5,20.51,15100.0,17.8219,17.8219,17.7958,17.8045,15100.0
2011-07-27 14:55:00,20.51,20.53,20.5,20.52,11000.0,17.8045,17.8219,17.7958,17.8132,11000.0
2011-07-27 15:00:00,20.53,20.55,20.53,20.54,19600.0,17.8219,17.8392,17.8219,17.8306,19600.0
2011-07-27 15:05:00,20.54,20.54,20.52,20.52,13300.0,17.8306,17.8306,17.8132,17.8132,13300.0
2011-07-27 15:10:00,20.52,20.57,20.51,20.57,54700.0,17.8132,17.8566,17.8045,17.8566,54700.0
2011-07-27 15:15:00,20.56,20.57,20.51,20.52,26400.0,17.8479,17.8566,17.8045,17.8132,26400.0
2011-07-27 15:20:00,20.53,20.53,20.5,20.52,29100.0,17.8219,17.8219,17.7958,17.8132,29100.0
2011-07-27 15:25:00,20.52,20.55,20.51,20.54,24600.0,17.8132,17.8392,17.8045,17.8306,24600.0
2011-07-27 15:30:00,20.55,20.59,20.55,20.58,14900.0,17.8392,17.874,17.8392,17.8653,14900.0
2011-07-27 15:35:00,20.59,20.59,20.55,20.55,20700.0,17.874,17.874,17.8392,17.8392,20700.0
2011-07-27 15:40:00,20.55,20.56,20.5,20.51,89900.0,17.8392,17.8479,17.7958,17.8045,89900.0
2011-07-27 15:45:00,20.5,20.51,20.5,20.5,193800.0,17.7958,17.8045,17.7958,17.7958,193800.0
2011-07-27 15:50:00,20.5,20.51,20.44,20.51,103300.0,17.7958,17.8045,17.7438,17.8045,103300.0
2011-07-27 15:55:00,20.51,20.51,20.47,20.48,103800.0,17.8045,17.8045,17.7698,17.7785,103800.0
2011-07-28 09:30:00,20.51,20.62,20.49,20.59,18000.0,17.8045,17.9,17.7872,17.874,18000.0
2011-07-28 09:35:00,20.58,20.59,20.52,20.54,13000.0,17.8653,17.874,17.8132,17.8306,13000.0
2011-07-28 09:40:00,20.53,20.53,20.49,20.51,21000.0,17.8219,17.8219,17.7872,17.8045,21000.0
2011-07-28 09:45:00,20.5,20.51,20.47,20.5,42700.0,17.7958,17.8045,17.7698,17.7958,42700.0
2011-07-28 09:50:00,20.5,20.53,20.49,20.51,17700.0,17.7958,17.8219,17.7872,17.8045,17700.0
2011-07-28 09:55:00,20.51,20.53,20.49,20.53,25500.0,17.8045,17.8219,17.7872,17.8219,25500.0
2011-07-28 10:00:00,20.53,20.53,20.5,20.53,38800.0,17.8219,17.8219,17.7958,17.8219,38800.0
2011-07-28 10:05:00,20.52,20.59,20.52,20.59,12600.0,17.8132,17.874,17.8132,17.874,12600.0
2011-07-28 10:10:00,20.6,20.6,20.58,20.59,14000.0,17.8827,17.8827,17.8653,17.874,14000.0
2011-07-28 10:15:00,20.6,20.62,20.59,20.61,11800.0,17.8827,17.9,17.874,17.8913,11800.0
2011-07-28 10:20:00,20.61,20.61,20.56,20.57,15500.0,17.8913,17.8913,17.8479,17.8566,15500.0
2011-07-28 10:25:00,20.57,20.58,20.54,20.56,10500.0,17.8566,17.8653,17.8306,17.8479,10500.0
2011-07-28 10:30:00,20.57,20.57,20.55,20.56,16800.0,17.8566,17.8566,17.8392,17.8479,16800.0
2011-07-28 10:35:00,20.56,20.56,20.52,20.52,21300.0,17.8479,17.8479,17.8132,17.8132,21300.0
2011-07-28 10:40:00,20.53,20.56,20.52,20.55,16700.0,17.8219,17.8479,17.8132,17.8392,16700.0
2011-07-28 10:45:00,20.55,20.57,20.55,20.56,17500.0,17.8392,17.8566,17.8392,17.8479,17500.0
2011-07-28 10:50:00,20.56,20.56,20.54,20.55,10500.0,17.8479,17.8479,17.8306,17.8392,10500.0
2011-07-28 10:55:00,20.55,20.55,20.54,20.54,12300.0,17.8392,17.8392,17.8306,17.8306,12300.0
2011-07-28 11:00:00,20.54,20.54,20.52,20.53,16000.0,17.8306,17.8306,17.8132,17.8219,16000.0
2011-07-28 11:05:00,20.53,20.54,20.51,20.54,12200.0,17.8219,17.8306,17.8045,17.8306,12200.0
2011-07-28 11:10:00,20.55,20.55,20.52,20.53,6000.0,17.8392,17.8392,17.8132,17.8219,6000.0
2011-07-28 11:15:00,20.53,20.54,20.52,20.52,6300.0,17.8219,17.8306,17.8132,17.8132,6300.0
2011-07-28 11:20:00,20.52,20.56,20.52,20.54,18400.0,17.8132,17.8479,17.8132,17.8306,18400.0
2011-07-28 11:25:00,20.55,20.58,20.54,20.58,7500.0,17.8392,17.8653,17.8306,17.8653,7500.0
2011-07-28 11:30:00,20.58,20.58,20.57,20.57,2900.0,17.8653,17.8653,17.8566,17.8566,2900.0
2011-07-28 11:35:00,20.57,20.58,20.56,20.57,9900.0,17.8566,17.8653,17.8479,17.8566,9900.0
2011-07-28 11:40:00,20.57,20.58,20.57,20.58,8000.0,17.8566,17.8653,17.8566,17.8653,8000.0
2011-07-28 11:45:00,20.58,20.58,20.57,20.57,7000.0,17.8653,17.8653,17.8566,17.8566,7000.0
2011-07-28 11:50:00,20.57,20.57,20.53,20.53,25200.0,17.8566,17.8566,17.8219,17.8219,25200.0
2011-07-28 11:55:00,20.53,20.55,20.51,20.55,10200.0,17.8219,17.8392,17.8045,17.8392,10200.0
2011-07-28 12:00:00,20.56,20.57,20.55,20.57,10600.0,17.8479,17.8566,17.8392,17.8566,10600.0
2011-07-28 12:05:00,20.57,20.58,20.56,20.57,11700.0,17.8566,17.8653,17.8479,17.8566,11700.0
2011-07-28 12:10:00,20.56,20.56,20.54,20.54,8600.0,17.8479,17.8479,17.8306,17.8306,8600.0
2011-07-28 12:15:00,20.54,20.54,20.5,20.5,8500.0,17.8306,17.8306,17.7958,17.7958,8500.0
2011-07-28 12:20:00,20.51,20.53,20.5,20.52,11300.0,17.8045,17.8219,17.7958,17.8132,11300.0
2011-07-28 12:25:00,20.52,20.52,20.51,20.51,7000.0,17.8132,17.8132,17.8045,17.8045,7000.0
2011-07-28 12:30:00,20.51,20.52,20.5,20.51,13600.0,17.8045,17.8132,17.7958,17.8045,13600.0
2011-07-28 12:35:00,20.51,20.51,20.5,20.5,9300.0,17.8045,17.8045,17.7958,17.7958,9300.0
2011-07-28 12:40:00,20.51,20.51,20.5,20.51,2800.0,17.8045,17.8045,17.7958,17.8045,2800.0
2011-07-28 12:45:00,20.51,20.52,20.5,20.51,9500.0,17.8045,17.8132,17.7958,17.8045,9500.0
2011-07-28 12:50:00,20.51,20.51,20.48,20.49,35200.0,17.8045,17.8045,17.7785,17.7872,35200.0
2011-07-28 12:55:00,20.49,20.51,20.49,20.51,14600.0,17.7872,17.8045,17.7872,17.8045,14600.0
2011-07-28 13:00:00,20.52,20.53,20.5,20.51,15900.0,17.8132,17.8219,17.7958,17.8045,15900.0
2011-07-28 13:05:00,20.51,20.51,20.51,20.51,4200.0,17.8045,17.8045,17.8045,17.8045,4200.0
2011-07-28 13:10:00,20.5,20.52,20.5,20.51,22200.0,17.7958,17.8132,17.7958,17.8045,22200.0
2011-07-28 13:15:00,20.51,20.53,20.5,20.52,19700.0,17.8045,17.8219,17.7958,17.8132,19700.0
2011-07-28 13:20:00,20.52,20.52,20.5,20.51,14600.0,17.8132,17.8132,17.7958,17.8045,14600.0
2011-07-28 13:25:00,20.51,20.53,20.51,20.52,14000.0,17.8045,17.8219,17.8045,17.8132,14000.0
2011-07-28 13:30:00,20.53,20.53,20.52,20.52,5300.0,17.8219,17.8219,17.8132,17.8132,5300.0
2011-07-28 13:35:00,20.53,20.54,20.52,20.53,12100.0,17.8219,17.8306,17.8132,17.8219,12100.0
2011-07-28 13:40:00,20.54,20.54,20.5,20.51,17900.0,17.8306,17.8306,17.7958,17.8045,17900.0
2011-07-28 13:45:00,20.51,20.52,20.5,20.51,13900.0,17.8045,17.8132,17.7958,17.8045,13900.0
2011-07-28 13:50:00,20.51,20.52,20.5,20.5,9900.0,17.8045,17.8132,17.7958,17.7958,9900.0
2011-07-28 13:55:00,20.5,20.52,20.5,20.5,22100.0,17.7958,17.8132,17.7958,17.7958,22100.0
2011-07-28 14:00:00,20.51,20.52,20.5,20.5,8800.0,17.8045,17.8132,17.7958,17.7958,8800.0
2011-07-28 14:05:00,20.5,20.51,20.49,20.49,27500.0,17.7958,17.8045,17.7872,17.7872,27500.0
2011-07-28 14:10:00,20.49,20.5,20.48,20.5,17800.0,17.7872,17.7958,17.7785,17.7958,17800.0
2011-07-28 14:15:00,20.5,20.51,20.5,20.5,13800.0,17.7958,17.8045,17.7958,17.7958,13800.0
2011-07-28 14:20:00,20.5,20.52,20.5,20.51,9900.0,17.7958,17.8132,17.7958,17.8045,9900.0
2011-07-28 14:25:00,20.51,20.51,20.48,20.49,49000.0,17.8045,17.8045,17.7785,17.7872,49000.0
2011-07-28 14:30:00,20.49,20.49,20.47,20.49,21300.0,17.7872,17.7872,17.7698,17.7872,21300.0
2011-07-28 14:35:00,20.5,20.5,20.46,20.46,11100.0,17.7958,17.7958,17.7611,17.7611,11100.0
2011-07-28 14:40:00,20.46,20.51,20.46,20.51,27400.0,17.7611,17.8045,17.7611,17.8045,27400.0
2011-07-28 14:45:00,20.5,20.52,20.5,20.52,9800.0,17.7958,17.8132,17.7958,17.8132,9800.0
2011-07-28 14:50:00,20.52,20.55,20.52,20.55,18700.0,17.8132,17.8392,17.8132,17.8392,18700.0
2011-07-28 14:55:00,20.55,20.55,20.51,20.52,12100.0,17.8392,17.8392,17.8045,17.8132,12100.0
2011-07-28 15:00:00,20.51,20.51,20.5,20.5,7300.0,17.8045,17.8045,17.7958,17.7958,7300.0
2011-07-28 15:05:00,20.5,20.52,20.5,20.52,13900.0,17.7958,17.8132,17.7958,17.8132,13900.0
2011-07-28 15:10:00,20.51,20.52,20.5,20.5,14300.0,17.8045,17.8132,17.7958,17.7958,14300.0
2011-07-28 15:15:00,20.5,20.52,20.5,20.51,23800.0,17.7958,17.8132,17.7958,17.8045,23800.0
2011-07-28 15:20:00,20.5,20.51,20.5,20.51,10000.0,17.7958,17.8045,17.7958,17.8045,10000.0
2011-07-28 15:25:00,20.51,20.51,20.5,20.5,74100.0,17.8045,17.8045,17.7958,17.7958,74100.0
2011-07-28 15:30:00,20.5,20.51,20.5,20.5,34000.0,17.7958,17.8045,17.7958,17.7958,34000.0
2011-07-28 15:35:00,20.5,20.52,20.5,20.51,60300.0,17.7958,17.8132,17.7958,17.8045,60300.0
2011-07-28 15:40:00,20.52,20.53,20.5,20.51,118000.0,17.8132,17.8219,17.7958,17.8045,118000.0
2011-07-28 15:45:00,20.52,20.52,20.5,20.5,62600.0,17.8132,17.8132,17.7958,17.7958,62600.0
2011-07-28 15:50:00,20.5,20.53,20.48,20.53,60600.0,17.7958,17.8219,17.7785,17.8219,60600.0
2011-07-28 15:55:00,20.52,20.53,20.47,20.49,66800.0,17.8132,17.8219,17.7698,17.7872,66800.0
2011-07-29 09:30:00,20.28,20.29,20.23,20.26,14600.0,17.6049,17.6135,17.5615,17.5875,14600.0
2011-07-29 09:35:00,20.25,20.28,20.2,20.2,14900.0,17.5788,17.6049,17.5354,17.5354,14900.0
2011-07-29 09:40:00,20.21,20.29,20.2,20.26,20500.0,17.5441,17.6135,17.5354,17.5875,20500.0
2011-07-29 09:45:00,20.26,20.34,20.16,20.34,23100.0,17.5875,17.6569,17.5007,17.6569,23100.0
2011-07-29 09:50:00,20.32,20.36,20.3,20.3,13300.0,17.6396,17.6743,17.6222,17.6222,13300.0
2011-07-29 09:55:00,20.3,20.41,20.3,20.38,18000.0,17.6222,17.7177,17.6222,17.6917,18000.0
2011-07-29 10:00:00,20.37,20.39,20.32,20.39,24900.0,17.683,17.7004,17.6396,17.7004,24900.0
2011-07-29 10:05:00,20.39,20.45,20.38,20.43,16100.0,17.7004,17.7524,17.6917,17.7351,16100.0
2011-07-29 10:10:00,20.44,20.45,20.42,20.44,14800.0,17.7438,17.7524,17.7264,17.7438,14800.0
2011-07-29 10:15:00,20.44,20.45,20.38,20.41,21200.0,17.7438,17.7524,17.6917,17.7177,21200.0
2011-07-29 10:20:00,20.41,20.44,20.39,20.43,15900.0,17.7177,17.7438,17.7004,17.7351,15900.0
2011-07-29 10:25:00,20.43,20.45,20.39,20.43,24900.0,17.7351,17.7524,17.7004,17.7351,24900.0
2011-07-29 10:30:00,20.44,20.45,20.41,20.44,17100.0,17.7438,17.7524,17.7177,17.7438,17100.0
2011-07-29 10:35:00,20.44,20.46,20.4,20.45,27700.0,17.7438,17.7611,17.709,17.7524,27700.0
2011-07-29 10:40:00,20.45,20.45,20.4,20.44,21800.0,17.7524,17.7524,17.709,17.7438,21800.0
2011-07-29 10:45:00,20.44,20.49,20.39,20.49,22200.0,17.7438,17.7872,17.7004,17.7872,22200.0
2011-07-29 10:50:00,20.5,20.57,20.5,20.57,16400.0,17.7958,17.8566,17.7958,17.8566,16400.0
2011-07-29 10:55:00,20.57,20.58,20.53,20.54,21700.0,17.8566,17.8653,17.8219,17.8306,21700.0
2011-07-29 11:00:00,20.53,20.53,20.5,20.52,12500.0,17.8219,17.8219,17.7958,17.8132,12500.0
2011-07-29 11:05:00,20.53,20.6,20.51,20.59,10300.0,17.8219,17.8827,17.8045,17.874,10300.0
2011-07-29 11:10:00,20.59,20.61,20.57,20.57,10600.0,17.874,17.8913,17.8566,17.8566,10600.0
2011-07-29 11:15:00,20.57,20.62,20.57,20.62,11600.0,17.8566,17.9,17.8566,17.9,11600.0
2011-07-29 11:20:00,20.61,20.61,20.59,20.59,4600.0,17.8913,17.8913,17.874,17.874,4600.0
2011-07-29 11:25:00,20.6,20.6,20.53,20.53,9800.0,17.8827,17.8827,17.8219,17.8219,9800.0
2011-07-29 11:30:00,20.53,20.54,20.52,20.53,4700.0,17.8219,17.8306,17.8132,17.8219,4700.0
2011-07-29 11:35:00,20.53,20.53,20.52,20.52,4900.0,17.8219,17.8219,17.8132,17.8132,4900.0
2011-07-29 11:40:00,20.52,20.55,20.52,20.54,5400.0,17.8132,17.8392,17.8132,17.8306,5400.0
2011-07-29 11:45:00,20.53,20.54,20.5,20.5,11600.0,17.8219,17.8306,17.7958,17.7958,11600.0
2011-07-29 11:50:00,20.5,20.54,20.5,20.52,8800.0,17.7958,17.8306,17.7958,17.8132,8800.0
2011-07-29 11:55:00,20.52,20.53,20.51,20.52,9800.0,17.8132,17.8219,17.8045,17.8132,9800.0
2011-07-29 12:00:00,20.51,20.52,20.48,20.48,27500.0,17.8045,17.8132,17.7785,17.7785,27500.0
2011-07-29 12:05:00,20.48,20.51,20.47,20.51,13200.0,17.7785,17.8045,17.7698,17.8045,13200.0
2011-07-29 12:10:00,20.5,20.52,20.46,20.47,16600.0,17.7958,17.8132,17.7611,17.7698,16600.0
2011-07-29 12:15:00,20.47,20.48,20.46,20.48,13100.0,17.7698,17.7785,17.7611,17.7785,13100.0
2011-07-29 12:20:00,20.48,20.49,20.47,20.49,4800.0,17.7785,17.7872,17.7698,17.7872,4800.0
2011-07-29 12:25:00,20.5,20.51,20.46,20.46,15100.0,17.7958,17.8045,17.7611,17.7611,15100.0
2011-07-29 12:30:00,20.47,20.48,20.44,20.45,9900.0,17.7698,17.7785,17.7438,17.7524,9900.0
2011-07-29 12:35:00,20.45,20.51,20.45,20.51,21700.0,17.7524,17.8045,17.7524,17.8045,21700.0
2011-07-29 12:40:00,20.51,20.53,20.51,20.53,7900.0,17.8045,17.8219,17.8045,17.8219,7900.0
2011-07-29 12:45:00,20.52,20.52,20.49,20.49,16600.0,17.8132,17.8132,17.7872,17.7872,16600.0
2011-07-29 12:50:00,20.5,20.51,20.49,20.49,32500.0,17.7958,17.8045,17.7872,17.7872,32500.0
2011-07-29 12:55:00,20.49,20.51,20.49,20.51,10700.0,17.7872,17.8045,17.7872,17.8045,10700.0
2011-07-29 13:00:00,20.51,20.51,20.49,20.5,27700.0,17.8045,17.8045,17.7872,17.7958,27700.0
2011-07-29 13:05:00,20.5,20.52,20.5,20.51,10300.0,17.7958,17.8132,17.7958,17.8045,10300.0
2011-07-29 13:10:00,20.52,20.53,20.5,20.51,5700.0,17.8132,17.8219,17.7958,17.8045,5700.0
2011-07-29 13:15:00,20.5,20.51,20.5,20.5,8000.0,17.7958,17.8045,17.7958,17.7958,8000.0
2011-07-29 13:20:00,20.5,20.53,20.5,20.53,12900.0,17.7958,17.8219,17.7958,17.8219,12900.0
2011-07-29 13:25:00,20.53,20.53,20.51,20.51,6600.0,17.8219,17.8219,17.8045,17.8045,6600.0
2011-07-29 13:30:00,20.51,20.54,20.51,20.54,28400.0,17.8045,17.8306,17.8045,17.8306,28400.0
2011-07-29 13:35:00,20.55,20.55,20.52,20.53,8600.0,17.8392,17.8392,17.8132,17.8219,8600.0
2011-07-29 13:40:00,20.52,20.54,20.52,20.54,13800.0,17.8132,17.8306,17.8132,17.8306,13800.0
2011-07-29 13:45:00,20.55,20.56,20.54,20.54,10200.0,17.8392,17.8479,17.8306,17.8306,10200.0
2011-07-29 13:50:00,20.55,20.56,20.52,20.52,11400.0,17.8392,17.8479,17.8132,17.8132,11400.0
2011-07-29 13:55:00,20.52,20.52,20.51,20.51,3900.0,17.8132,17.8132,17.8045,17.8045,3900.0
2011-07-29 14:00:00,20.52,20.52,20.5,20.52,9500.0,17.8132,17.8132,17.7958,17.8132,9500.0
2011-07-29 14:05:00,20.52,20.53,20.51,20.51,12800.0,17.8132,17.8219,17.8045,17.8045,12800.0
2011-07-29 14:10:00,20.51,20.51,20.5,20.5,7700.0,17.8045,17.8045,17.7958,17.7958,7700.0
2011-07-29 14:15:00,20.5,20.51,20.5,20.5,12600.0,17.7958,17.8045,17.7958,17.7958,12600.0
2011-07-29 14:20:00,20.5,20.51,20.5,20.5,5400.0,17.7958,17.8045,17.7958,17.7958,5400.0
2011-07-29 14:25:00,20.5,20.51,20.5,20.5,5000.0,17.7958,17.8045,17.7958,17.7958,5000.0
2011-07-29 14:30:00,20.5,20.51,20.5,20.51,15900.0,17.7958,17.8045,17.7958,17.8045,15900.0
2011-07-29 14:35:00,20.51,20.53,20.5,20.53,14500.0,17.8045,17.8219,17.7958,17.8219,14500.0
2011-07-29 14:40:00,20.52,20.52,20.5,20.5,11400.0,17.8132,17.8132,17.7958,17.7958,11400.0
2011-07-29 14:45:00,20.5,20.51,20.5,20.5,13900.0,17.7958,17.8045,17.7958,17.7958,13900.0
2011-07-29 14:50:00,20.5,20.51,20.5,20.51,17800.0,17.7958,17.8045,17.7958,17.8045,17800.0
2011-07-29 14:55:00,20.51,20.51,20.48,20.48,40800.0,17.8045,17.8045,17.7785,17.7785,40800.0
2011-07-29 15:00:00,20.48,20.49,20.45,20.49,20000.0,17.7785,17.7872,17.7524,17.7872,20000.0
2011-07-29 15:05:00,20.49,20.49,20.48,20.48,6900.0,17.7872,17.7872,17.7785,17.7785,6900.0
2011-07-29 15:10:00,20.48,20.49,20.47,20.47,23000.0,17.7785,17.7872,17.7698,17.7698,23000.0
2011-07-29 15:15:00,20.48,20.5,20.47,20.48,48700.0,17.7785,17.7958,17.7698,17.7785,48700.0
2011-07-29 15:20:00,20.48,20.49,20.46,20.47,25800.0,17.7785,17.7872,17.7611,17.7698,25800.0
2011-07-29 15:25:00,20.47,20.47,20.44,20.45,23000.0,17.7698,17.7698,17.7438,17.7524,23000.0
2011-07-29 15:30:00,20.46,20.46,20.41,20.42,53600.0,17.7611,17.7611,17.7177,17.7264,53600.0
2011-07-29 15:35:00,20.42,20.45,20.42,20.45,26600.0,17.7264,17.7524,17.7264,17.7524,26600.0
2011-07-29 15:40:00,20.44,20.46,20.42,20.44,47800.0,17.7438,17.7611,17.7264,17.7438,47800.0
2011-07-29 15:45:00,20.44,20.45,20.36,20.38,90900.0,17.7438,17.7524,17.6743,17.6917,90900.0
2011-07-29 15:50:00,20.38,20.4,20.35,20.4,47800.0,17.6917,17.709,17.6656,17.709,47800.0
2011-07-29 15:55:00,20.4,20.45,20.37,20.38,95200.0,17.709,17.7524,17.683,17.6917,95200.0
2011-08-01 09:30:00,20.51,20.55,20.43,20.43,26300.0,17.8045,17.8392,17.7351,17.7351,26300.0
2011-08-01 09:35:00,20.45,20.45,20.4,20.4,15000.0,17.7524,17.7524,17.709,17.709,15000.0
2011-08-01 09:40:00,20.42,20.43,20.38,20.42,10400.0,17.7264,17.7351,17.6917,17.7264,10400.0
2011-08-01 09:45:00,20.42,20.42,20.35,20.37,21000.0,17.7264,17.7264,17.6656,17.683,21000.0
2011-08-01 09:50:00,20.37,20.42,20.34,20.39,25500.0,17.683,17.7264,17.6569,17.7004,25500.0
2011-08-01 09:55:00,20.38,20.39,20.37,20.37,13800.0,17.6917,17.7004,17.683,17.683,13800.0
2011-08-01 10:00:00,20.37,20.37,20.12,20.16,94000.0,17.683,17.683,17.466,17.5007,94000.0
2011-08-01 10:05:00,20.16,20.27,20.15,20.25,43100.0,17.5007,17.5962,17.492,17.5788,43100.0
2011-08-01 10:10:00,20.24,20.29,20.21,20.27,24400.0,17.5701,17.6135,17.5441,17.5962,24400.0
2011-08-01 10:15:00,20.25,20.3,20.25,20.28,16100.0,17.5788,17.6222,17.5788,17.6049,16100.0
2011-08-01 10:20:00,20.28,20.31,20.25,20.26,17100.0,17.6049,17.6309,17.5788,17.5875,17100.0
2011-08-01 10:25:00,20.26,20.33,20.25,20.29,43700.0,17.5875,17.6483,17.5788,17.6135,43700.0
2011-08-01 10:30:00,20.28,20.32,20.27,20.29,21800.0,17.6049,17.6396,17.5962,17.6135,21800.0
2011-08-01 10:35:00,20.29,20.32,20.28,20.3,15100.0,17.6135,17.6396,17.6049,17.6222,15100.0
2011-08-01 10:40:00,20.3,20.3,20.27,20.28,17800.0,17.6222,17.6222,17.5962,17.6049,17800.0
2011-08-01 10:45:00,20.28,20.3,20.28,20.29,39600.0,17.6049,17.6222,17.6049,17.6135,39600.0
2011-08-01 10:50:00,20.3,20.3,20.29,20.3,17000.0,17.6222,17.6222,17.6135,17.6222,17000.0
2011-08-01 10:55:00,20.3,20.3,20.23,20.24,16300.0,17.6222,17.6222,17.5615,17.5701,16300.0
2011-08-01 11:00:00,20.23,20.23,20.15,20.17,14600.0,17.5615,17.5615,17.492,17.5094,14600.0
2011-08-01 11:05:00,20.17,20.21,20.15,20.21,17100.0,17.5094,17.5441,17.492,17.5441,17100.0
2011-08-01 11:10:00,20.21,20.23,20.18,20.21,16700.0,17.5441,17.5615,17.5181,17.5441,16700.0
2011-08-01 11:15:00,20.22,20.22,20.19,20.19,14900.0,17.5528,17.5528,17.5267,17.5267,14900.0
2011-08-01 11:20:00,20.18,20.23,20.18,20.2,13300.0,17.5181,17.5615,17.5181,17.5354,13300.0
2011-08-01 11:25:00,20.2,20.24,20.2,20.23,16800.0,17.5354,17.5701,17.5354,17.5615,16800.0
2011-08-01 11:30:00,20.23,20.23,20.19,20.2,36200.0,17.5615,17.5615,17.5267,17.5354,36200.0
2011-08-01 11:35:00,20.19,20.19,20.08,20.12,23800.0,17.5267,17.5267,17.4312,17.466,23800.0
2011-08-01 11:40:00,20.12,20.15,20.11,20.13,11000.0,17.466,17.492,17.4573,17.4746,11000.0
2011-08-01 11:45:00,20.14,20.17,20.13,20.17,24000.0,17.4833,17.5094,17.4746,17.5094,24000.0
2011-08-01 11:50:00,20.17,20.19,20.14,20.17,29200.0,17.5094,17.5267,17.4833,17.5094,29200.0
2011-08-01 11:55:00,20.18,20.18,20.12,20.12,20600.0,17.5181,17.5181,17.466,17.466,20600.0
2011-08-01 12:00:00,20.12,20.17,20.12,20.16,14000.0,17.466,17.5094,17.466,17.5007,14000.0
2011-08-01 12:05:00,20.16,20.16,20.11,20.13,16200.0,17.5007,17.5007,17.4573,17.4746,16200.0
2011-08-01 12:10:00,20.13,20.13,20.11,20.11,9600.0,17.4746,17.4746,17.4573,17.4573,9600.0
2011-08-01 12:15:00,20.12,20.13,20.09,20.11,18100.0,17.466,17.4746,17.4399,17.4573,18100.0
2011-08-01 12:20:00,20.11,20.13,20.07,20.07,16200.0,17.4573,17.4746,17.4226,17.4226,16200.0
2011-08-01 12:25:00,20.08,20.11,20.08,20.1,12700.0,17.4312,17.4573,17.4312,17.4486,12700.0
2011-08-01 12:30:00,20.1,20.12,20.1,20.11,6600.0,17.4486,17.466,17.4486,17.4573,6600.0
2011-08-01 12:35:00,20.12,20.13,20.11,20.13,7200.0,17.466,17.4746,17.4573,17.4746,7200.0
2011-08-01 12:40:00,20.12,20.13,20.12,20.12,2900.0,17.466,17.4746,17.466,17.466,2900.0
2011-08-01 12:45:00,20.13,20.16,20.11,20.15,28100.0,17.4746,17.5007,17.4573,17.492,28100.0
2011-08-01 12:50:00,20.15,20.18,20.14,20.17,8700.0,17.492,17.5181,17.4833,17.5094,8700.0
2011-08-01 12:55:00,20.18,20.18,20.15,20.16,25100.0,17.5181,17.5181,17.492,17.5007,25100.0
2011-08-01 13:00:00,20.15,20.16,20.13,20.14,14700.0,17.492,17.5007,17.4746,17.4833,14700.0
2011-08-01 13:05:00,20.14,20.14,20.09,20.1,22300.0,17.4833,17.4833,17.4399,17.4486,22300.0
2011-08-01 13:10:00,20.1,20.11,20.08,20.09,16200.0,17.4486,17.4573,17.4312,17.4399,16200.0
2011-08-01 13:15:00,20.08,20.11,20.08,20.11,28900.0,17.4312,17.4573,17.4312,17.4573,28900.0
2011-08-01 13:20:00,20.12,20.14,20.11,20.13,20200.0,17.466,17.4833,17.4573,17.4746,20200.0
2011-08-01 13:25:00,20.14,20.14,20.12,20.13,12200.0,17.4833,17.4833,17.466,17.4746,12200.0
2011-08-01 13:30:00,20.13,20.15,20.12,20.14,12500.0,17.4746,17.492,17.466,17.4833,12500.0
2011-08-01 13:35:00,20.13,20.14,20.13,20.14,5200.0,17.4746,17.4833,17.4746,17.4833,5200.0
2011-08-01 13:40:00,20.14,20.15,20.13,20.15,10100.0,17.4833,17.492,17.4746,17.492,10100.0
2011-08-01 13:45:00,20.15,20.15,20.13,20.13,18500.0,17.492,17.492,17.4746,17.4746,18500.0
2011-08-01 13:50:00,20.13,20.16,20.13,20.15,10000.0,17.4746,17.5007,17.4746,17.492,10000.0
2011-08-01 13:55:00,20.15,20.15,20.12,20.14,19300.0,17.492,17.492,17.466,17.4833,19300.0
2011-08-01 14:00:00,20.14,20.14,20.12,20.12,22500.0,17.4833,17.4833,17.466,17.466,22500.0
2011-08-01 14:05:00,20.12,20.13,20.09,20.09,24900.0,17.466,17.4746,17.4399,17.4399,24900.0
2011-08-01 14:10:00,20.09,20.1,20.07,20.07,14500.0,17.4399,17.4486,17.4226,17.4226,14500.0
2011-08-01 14:15:00,20.07,20.09,20.05,20.07,36900.0,17.4226,17.4399,17.4052,17.4226,36900.0
2011-08-01 14:20:00,20.07,20.09,20.06,20.06,18400.0,17.4226,17.4399,17.4139,17.4139,18400.0
2011-08-01 14:25:00,20.07,20.07,20.06,20.06,7300.0,17.4226,17.4226,17.4139,17.4139,7300.0
2011-08-01 14:30:00,20.06,20.09,20.06,20.08,37400.0,17.4139,17.4399,17.4139,17.4312,37400.0
2011-08-01 14:35:00,20.07,20.1,20.07,20.1,11500.0,17.4226,17.4486,17.4226,17.4486,11500.0
2011-08-01 14:40:00,20.1,20.11,20.09,20.09,14700.0,17.4486,17.4573,17.4399,17.4399,14700.0
2011-08-01 14:45:00,20.1,20.13,20.09,20.12,71100.0,17.4486,17.4746,17.4399,17.466,71100.0
2011-08-01 14:50:00,20.12,20.15,20.11,20.15,21000.0,17.466,17.492,17.4573,17.492,21000.0
2011-08-01 14:55:00,20.14,20.17,20.12,20.13,28600.0,17.4833,17.5094,17.466,17.4746,28600.0
2011-08-01 15:00:00,20.13,20.17,20.12,20.16,17100.0,17.4746,17.5094,17.466,17.5007,17100.0
2011-08-01 15:05:00,20.16,20.16,20.14,20.16,31600.0,17.5007,17.5007,17.4833,17.5007,31600.0
2011-08-01 15:10:00,20.16,20.17,20.14,20.17,19400.0,17.5007,17.5094,17.4833,17.5094,19400.0
2011-08-01 15:15:00,20.17,20.18,20.14,20.17,39100.0,17.5094,17.5181,17.4833,17.5094,39100.0
2011-08-01 15:20:00,20.18,20.21,20.17,20.2,19700.0,17.5181,17.5441,17.5094,17.5354,19700.0
2011-08-01 15:25:00,20.2,20.23,20.2,20.2,26400.0,17.5354,17.5615,17.5354,17.5354,26400.0
2011-08-01 15:30:00,20.2,20.21,20.17,20.18,35700.0,17.5354,17.5441,17.5094,17.5181,35700.0
2011-08-01 15:35:00,20.17,20.23,20.16,20.23,52700.0,17.5094,17.5615,17.5007,17.5615,52700.0
2011-08-01 15:40:00,20.24,20.25,20.21,20.21,58800.0,17.5701,17.5788,17.5441,17.5441,58800.0
2011-08-01 15:45:00,20.21,20.24,20.18,20.21,72700.0,17.5441,17.5701,17.5181,17.5441,72700.0
2011-08-01 15:50:00,20.21,20.23,20.15,20.18,64000.0,17.5441,17.5615,17.492,17.5181,64000.0
2011-08-01 15:55:00,20.18,20.21,20.17,20.2,64000.0,17.5181,17.5441,17.5094,17.5354,64000.0
2011-08-02 09:30:00,20.01,20.07,20.01,20.07,22000.0,17.3705,17.4226,17.3705,17.4226,22000.0
2011-08-02 09:35:00,20.08,20.12,20.08,20.09,15000.0,17.4312,17.466,17.4312,17.4399,15000.0
2011-08-02 09:40:00,20.1,20.15,20.1,20.12,16700.0,17.4486,17.492,17.4486,17.466,16700.0
2011-08-02 09:45:00,20.12,20.16,20.1,20.1,22900.0,17.466,17.5007,17.4486,17.4486,22900.0
2011-08-02 09:50:00,20.08,20.09,20.01,20.02,28000.0,17.4312,17.4399,17.3705,17.3792,28000.0
2011-08-02 09:55:00,20.02,20.05,20.01,20.01,28100.0,17.3792,17.4052,17.3705,17.3705,28100.0
2011-08-02 10:00:00,20.02,20.08,20.02,20.06,31900.0,17.3792,17.4312,17.3792,17.4139,31900.0
2011-08-02 10:05:00,20.06,20.06,20.0,20.01,17300.0,17.4139,17.4139,17.3618,17.3705,17300.0
2011-08-02 10:10:00,20.02,20.04,20.0,20.01,37500.0,17.3792,17.3965,17.3618,17.3705,37500.0
2011-08-02 10:15:00,20.01,20.01,19.96,19.96,38200.0,17.3705,17.3705,17.3271,17.3271,38200.0
2011-08-02 10:20:00,19.96,19.97,19.94,19.94,20400.0,17.3271,17.3358,17.3097,17.3097,20400.0
2011-08-02 10:25:00,19.94,19.94,19.9,19.93,28700.0,17.3097,17.3097,17.275,17.301,28700.0
2011-08-02 10:30:00,19.92,19.95,19.91,19.94,20900.0,17.2924,17.3184,17.2837,17.3097,20900.0
2011-08-02 10:35:00,19.95,19.97,19.94,19.94,29400.0,17.3184,17.3358,17.3097,17.3097,29400.0
2011-08-02 10:40:00,19.94,19.95,19.92,19.95,29100.0,17.3097,17.3184,17.2924,17.3184,29100.0
2011-08-02 10:45:00,19.95,19.96,19.93,19.93,32200.0,17.3184,17.3271,17.301,17.301,32200.0
2011-08-02 10:50:00,19.93,19.94,19.85,19.85,28900.0,17.301,17.3097,17.2316,17.2316,28900.0
2011-08-02 10:55:00,19.85,19.86,19.84,19.84,17500.0,17.2316,17.2403,17.2229,17.2229,17500.0
2011-08-02 11:00:00,19.84,19.85,19.82,19.84,63700.0,17.2229,17.2316,17.2055,17.2229,63700.0
2011-08-02 11:05:00,19.85,19.85,19.82,19.82,27500.0,17.2316,17.2316,17.2055,17.2055,27500.0
2011-08-02 11:10:00,19.82,19.83,19.81,19.82,39300.0,17.2055,17.2142,17.1969,17.2055,39300.0
2011-08-02 11:15:00,19.83,19.83,19.81,19.81,13800.0,17.2142,17.2142,17.1969,17.1969,13800.0
2011-08-02 11:20:00,19.81,19.82,19.76,19.78,29800.0,17.1969,17.2055,17.1535,17.1708,29800.0
2011-08-02 11:25:00,19.78,19.8,19.77,19.8,16800.0,17.1708,17.1882,17.1621,17.1882,16800.0
2011-08-02 11:30:00,19.8,19.8,19.77,19.77,27000.0,17.1882,17.1882,17.1621,17.1621,27000.0
2011-08-02 11:35:00,19.77,19.79,19.76,19.76,13300.0,17.1621,17.1795,17.1535,17.1535,13300.0
2011-08-02 11:40:00,19.76,19.77,19.73,19.76,23600.0,17.1535,17.1621,17.1274,17.1535,23600.0
2011-08-02 11:45:00,19.76,19.78,19.74,19.78,12600.0,17.1535,17.1708,17.1361,17.1708,12600.0
2011-08-02 11:50:00,19.78,19.79,19.77,19.77,25000.0,17.1708,17.1795,17.1621,17.1621,25000.0
2011-08-02 11:55:00,19.78,19.78,19.75,19.75,11600.0,17.1708,17.1708,17.1448,17.1448,11600.0
2011-08-02 12:00:00,19.76,19.77,19.75,19.76,11400.0,17.1535,17.1621,17.1448,17.1535,11400.0
2011-08-02 12:05:00,19.75,19.78,19.75,19.78,14100.0,17.1448,17.1708,17.1448,17.1708,14100.0
2011-08-02 12:10:00,19.78,19.78,19.73,19.75,36200.0,17.1708,17.1708,17.1274,17.1448,36200.0
2011-08-02 12:15:00,19.75,19.78,19.75,19.78,10100.0,17.1448,17.1708,17.1448,17.1708,10100.0
2011-08-02 12:20:00,19.79,19.8,19.78,19.79,18000.0,17.1795,17.1882,17.1708,17.1795,18000.0
2011-08-02 12:25:00,19.79,19.79,19.78,19.78,3100.0,17.1795,17.1795,17.1708,17.1708,3100.0
2011-08-02 12:30:00,19.79,19.79,19.74,19.75,38200.0,17.1795,17.1795,17.1361,17.1448,38200.0
2011-08-02 12:35:00,19.76,19.76,19.7,19.72,17600.0,17.1535,17.1535,17.1014,17.1187,17600.0
2011-08-02 12:40:00,19.72,19.76,19.72,19.74,25600.0,17.1187,17.1535,17.1187,17.1361,25600.0
2011-08-02 12:45:00,19.74,19.74,19.66,19.69,35100.0,17.1361,17.1361,17.0666,17.0927,35100.0
2011-08-02 12:50:00,19.69,19.71,19.65,19.65,26300.0,17.0927,17.1101,17.058,17.058,26300.0
2011-08-02 12:55:00,19.65,19.69,19.64,19.68,16700.0,17.058,17.0927,17.0493,17.084,16700.0
2011-08-02 13:00:00,19.68,19.73,19.68,19.71,35200.0,17.084,17.1274,17.084,17.1101,35200.0
2011-08-02 13:05:00,19.7,19.72,19.7,19.71,31000.0,17.1014,17.1187,17.1014,17.1101,31000.0
2011-08-02 13:10:00,19.71,19.71,19.68,19.68,22400.0,17.1101,17.1101,17.084,17.084,22400.0
2011-08-02 13:15:00,19.68,19.73,19.68,19.72,23400.0,17.084,17.1274,17.084,17.1187,23400.0
2011-08-02 13:20:00,19.73,19.73,19.71,19.71,17600.0,17.1274,17.1274,17.1101,17.1101,17600.0
2011-08-02 13:25:00,19.72,19.73,19.71,19.72,20400.0,17.1187,17.1274,17.1101,17.1187,20400.0
2011-08-02 13:30:00,19.71,19.72,19.68,19.69,18500.0,17.1101,17.1187,17.084,17.0927,18500.0
2011-08-02 13:35:00,19.69,19.7,19.62,19.64,67400.0,17.0927,17.1014,17.0319,17.0493,67400.0
2011-08-02 13:40:00,19.64,19.66,19.64,19.64,20800.0,17.0493,17.0666,17.0493,17.0493,20800.0
2011-08-02 13:45:00,19.65,19.66,19.62,19.64,31200.0,17.058,17.0666,17.0319,17.0493,31200.0
2011-08-02 13:50:00,19.64,19.65,19.62,19.62,30200.0,17.0493,17.058,17.0319,17.0319,30200.0
2011-08-02 13:55:00,19.62,19.62,19.57,19.58,22500.0,17.0319,17.0319,16.9885,16.9972,22500.0
2011-08-02 14:00:00,19.58,19.61,19.58,19.61,24500.0,16.9972,17.0232,16.9972,17.0232,24500.0
2011-08-02 14:05:00,19.61,19.62,19.59,19.59,29800.0,17.0232,17.0319,17.0059,17.0059,29800.0
2011-08-02 14:10:00,19.6,19.62,19.59,19.62,21200.0,17.0146,17.0319,17.0059,17.0319,21200.0
2011-08-02 14:15:00,19.62,19.65,19.61,19.65,25200.0,17.0319,17.058,17.0232,17.058,25200.0
2011-08-02 14:20:00,19.65,19.66,19.62,19.62,28800.0,17.058,17.0666,17.0319,17.0319,28800.0
2011-08-02 14:25:00,19.62,19.64,19.62,19.63,25400.0,17.0319,17.0493,17.0319,17.0406,25400.0
2011-08-02 14:30:00,19.63,19.65,19.63,19.64,37300.0,17.0406,17.058,17.0406,17.0493,37300.0
2011-08-02 14:35:00,19.64,19.66,19.64,19.64,21200.0,17.0493,17.0666,17.0493,17.0493,21200.0
2011-08-02 14:40:00,19.65,19.65,19.64,19.64,20000.0,17.058,17.058,17.0493,17.0493,20000.0
2011-08-02 14:45:00,19.64,19.66,19.64,19.65,22500.0,17.0493,17.0666,17.0493,17.058,22500.0
2011-08-02 14:50:00,19.65,19.72,19.65,19.72,64100.0,17.058,17.1187,17.058,17.1187,64100.0
2011-08-02 14:55:00,19.72,19.8,19.72,19.8,50800.0,17.1187,17.1882,17.1187,17.1882,50800.0
2011-08-02 15:00:00,19.8,19.81,19.79,19.81,46900.0,17.1882,17.1969,17.1795,17.1969,46900.0
2011-08-02 15:05:00,19.81,19.83,19.8,19.82,57600.0,17.1969,17.2142,17.1882,17.2055,57600.0
2011-08-02 15:10:00,19.82,19.83,19.8,19.81,40600.0,17.2055,17.2142,17.1882,17.1969,40600.0
2011-08-02 15:15:00,19.8,19.84,19.8,19.81,51000.0,17.1882,17.2229,17.1882,17.1969,51000.0
2011-08-02 15:20:00,19.81,19.81,19.74,19.74,38600.0,17.1969,17.1969,17.1361,17.1361,38600.0
2011-08-02 15:25:00,19.74,19.75,19.69,19.7,83200.0,17.1361,17.1448,17.0927,17.1014,83200.0
2011-08-02 15:30:00,19.7,19.71,19.68,19.69,58100.0,17.1014,17.1101,17.084,17.0927,58100.0
2011-08-02 15:35:00,19.7,19.7,19.66,19.69,48500.0,17.1014,17.1014,17.0666,17.0927,48500.0
2011-08-02 15:40:00,19.7,19.7,19.61,19.63,100300.0,17.1014,17.1014,17.0232,17.0406,100300.0
2011-08-02 15:45:00,19.63,19.64,19.58,19.58,112000.0,17.0406,17.0493,16.9972,16.9972,112000.0
2011-08-02 15:50:00,19.58,19.61,19.53,19.57,91600.0,16.9972,17.0232,16.9538,16.9885,91600.0
2011-08-02 15:55:00,19.57,19.61,19.55,19.56,139200.0,16.9885,17.0232,16.9712,16.9798,139200.0
2011-08-03 09:30:00,19.46,19.46,19.37,19.37,52700.0,16.893,16.893,16.8149,16.8149,52700.0
2011-08-03 09:35:00,19.37,19.38,19.32,19.33,33700.0,16.8149,16.8236,16.7715,16.7802,33700.0
2011-08-03 09:40:00,19.33,19.41,19.33,19.39,47300.0,16.7802,16.8496,16.7802,16.8323,47300.0
2011-08-03 09:45:00,19.4,19.47,19.4,19.46,58100.0,16.8409,16.9017,16.8409,16.893,58100.0
2011-08-03 09:50:00,19.46,19.54,19.46,19.54,33600.0,16.893,16.9625,16.893,16.9625,33600.0
2011-08-03 09:55:00,19.54,19.54,19.45,19.49,77100.0,16.9625,16.9625,16.8843,16.9191,77100.0
2011-08-03 10:00:00,19.5,19.54,19.46,19.48,81600.0,16.9278,16.9625,16.893,16.9104,81600.0
2011-08-03 10:05:00,19.48,19.48,19.4,19.43,45700.0,16.9104,16.9104,16.8409,16.867,45700.0
2011-08-03 10:10:00,19.44,19.45,19.38,19.41,47400.0,16.8757,16.8843,16.8236,16.8496,47400.0
2011-08-03 10:15:00,19.4,19.4,19.32,19.36,33700.0,16.8409,16.8409,16.7715,16.8062,33700.0
2011-08-03 10:20:00,19.36,19.36,19.27,19.32,46100.0,16.8062,16.8062,16.7281,16.7715,46100.0
2011-08-03 10:25:00,19.33,19.41,19.3,19.41,35000.0,16.7802,16.8496,16.7541,16.8496,35000.0
2011-08-03 10:30:00,19.41,19.42,19.28,19.28,67100.0,16.8496,16.8583,16.7368,16.7368,67100.0
2011-08-03 10:35:00,19.29,19.32,19.2,19.25,47700.0,16.7455,16.7715,16.6673,16.7107,47700.0
2011-08-03 10:40:00,19.25,19.25,19.18,19.22,45500.0,16.7107,16.7107,16.65,16.6847,45500.0
2011-08-03 10:45:00,19.22,19.24,19.2,19.21,46300.0,16.6847,16.702,16.6673,16.676,46300.0
2011-08-03 10:50:00,19.21,19.23,19.18,19.23,32400.0,16.676,16.6934,16.65,16.6934,32400.0
2011-08-03 10:55:00,19.23,19.23,19.18,19.2,32200.0,16.6934,16.6934,16.65,16.6673,32200.0
2011-08-03 11:00:00,19.21,19.26,19.2,19.24,40000.0,16.676,16.7194,16.6673,16.702,40000.0
2011-08-03 11:05:00,19.23,19.24,19.18,19.18,24800.0,16.6934,16.702,16.65,16.65,24800.0
2011-08-03 11:10:00,19.18,19.22,19.15,19.22,33700.0,16.65,16.6847,16.6239,16.6847,33700.0
2011-08-03 11:15:00,19.21,19.29,19.19,19.25,37400.0,16.676,16.7455,16.6586,16.7107,37400.0
2011-08-03 11:20:00,19.26,19.26,19.17,19.17,33000.0,16.7194,16.7194,16.6413,16.6413,33000.0
2011-08-03 11:25:00,19.17,19.18,19.11,19.11,33600.0,16.6413,16.65,16.5892,16.5892,33600.0
2011-08-03 11:30:00,19.12,19.16,19.12,19.15,29500.0,16.5979,16.6326,16.5979,16.6239,29500.0
2011-08-03 11:35:00,19.15,19.2,19.15,19.17,20800.0,16.6239,16.6673,16.6239,16.6413,20800.0
2011-08-03 11:40:00,19.17,19.18,19.14,19.15,26300.0,16.6413,16.65,16.6152,16.6239,26300.0
2011-08-03 11:45:00,19.14,19.17,19.14,19.15,25700.0,16.6152,16.6413,16.6152,16.6239,25700.0
2011-08-03 11:50:00,19.15,19.19,19.15,19.19,21900.0,16.6239,16.6586,16.6239,16.6586,21900.0
2011-08-03 11:55:00,19.19,19.22,19.18,19.18,22000.0,16.6586,16.6847,16.65,16.65,22000.0
2011-08-03 12:00:00,19.18,19.19,19.11,19.11,37100.0,16.65,16.6586,16.5892,16.5892,37100.0
2011-08-03 12:05:00,19.11,19.14,19.1,19.13,19300.0,16.5892,16.6152,16.5805,16.6066,19300.0
2011-08-03 12:10:00,19.14,19.14,19.13,19.14,7600.0,16.6152,16.6152,16.6066,16.6152,7600.0
2011-08-03 12:15:00,19.14,19.14,19.1,19.11,24900.0,16.6152,16.6152,16.5805,16.5892,24900.0
2011-08-03 12:20:00,19.12,19.14,19.1,19.13,17200.0,16.5979,16.6152,16.5805,16.6066,17200.0
2011-08-03 12:25:00,19.13,19.14,19.11,19.12,10700.0,16.6066,16.6152,16.5892,16.5979,10700.0
2011-08-03 12:30:00,19.11,19.12,19.1,19.12,30100.0,16.5892,16.5979,16.5805,16.5979,30100.0
2011-08-03 12:35:00,19.11,19.18,19.11,19.17,25200.0,16.5892,16.65,16.5892,16.6413,25200.0
2011-08-03 12:40:00,19.18,19.2,19.17,19.19,7800.0,16.65,16.6673,16.6413,16.6586,7800.0
2011-08-03 12:45:00,19.19,19.2,19.16,19.17,18500.0,16.6586,16.6673,16.6326,16.6413,18500.0
2011-08-03 12:50:00,19.18,19.22,19.18,19.19,26400.0,16.65,16.6847,16.65,16.6586,26400.0
2011-08-03 12:55:00,19.19,19.21,19.19,19.21,39200.0,16.6586,16.676,16.6586,16.676,39200.0
2011-08-03 13:00:00,19.2,19.21,19.16,19.16,45600.0,16.6673,16.676,16.6326,16.6326,45600.0
2011-08-03 13:05:00,19.16,19.21,19.16,19.18,35100.0,16.6326,16.676,16.6326,16.65,35100.0
2011-08-03 13:10:00,19.18,19.22,19.17,19.22,17300.0,16.65,16.6847,16.6413,16.6847,17300.0
2011-08-03 13:15:00,19.21,19.25,19.21,19.24,19000.0,16.676,16.7107,16.676,16.702,19000.0
2011-08-03 13:20:00,19.24,19.28,19.24,19.26,41800.0,16.702,16.7368,16.702,16.7194,41800.0
2011-08-03 13:25:00,19.26,19.27,19.23,19.24,29900.0,16.7194,16.7281,16.6934,16.702,29900.0
2011-08-03 13:30:00,19.25,19.33,19.24,19.33,31600.0,16.7107,16.7802,16.702,16.7802,31600.0
2011-08-03 13:35:00,19.34,19.36,19.32,19.36,23200.0,16.7889,16.8062,16.7715,16.8062,23200.0
2011-08-03 13:40:00,19.36,19.4,19.36,19.38,24200.0,16.8062,16.8409,16.8062,16.8236,24200.0
2011-08-03 13:45:00,19.39,19.43,19.38,19.38,39600.0,16.8323,16.867,16.8236,16.8236,39600.0
2011-08-03 13:50:00,19.38,19.39,19.32,19.33,26400.0,16.8236,16.8323,16.7715,16.7802,26400.0
2011-08-03 13:55:00,19.33,19.34,19.3,19.32,22300.0,16.7802,16.7889,16.7541,16.7715,22300.0
2011-08-03 14:00:00,19.33,19.4,19.33,19.39,28400.0,16.7802,16.8409,16.7802,16.8323,28400.0
2011-08-03 14:05:00,19.4,19.41,19.36,19.36,26900.0,16.8409,16.8496,16.8062,16.8062,26900.0
2011-08-03 14:10:00,19.36,19.42,19.36,19.41,30200.0,16.8062,16.8583,16.8062,16.8496,30200.0
2011-08-03 14:15:00,19.41,19.41,19.34,19.34,35300.0,16.8496,16.8496,16.7889,16.7889,35300.0
2011-08-03 14:20:00,19.34,19.36,19.32,19.35,31700.0,16.7889,16.8062,16.7715,16.7975,31700.0
2011-08-03 14:25:00,19.35,19.36,19.3,19.31,33100.0,16.7975,16.8062,16.7541,16.7628,33100.0
2011-08-03 14:30:00,19.32,19.34,19.31,19.32,23800.0,16.7715,16.7889,16.7628,16.7715,23800.0
2011-08-03 14:35:00,19.32,19.32,19.3,19.3,20700.0,16.7715,16.7715,16.7541,16.7541,20700.0
2011-08-03 14:40:00,19.31,19.32,19.29,19.31,32600.0,16.7628,16.7715,16.7455,16.7628,32600.0
2011-08-03 14:45:00,19.31,19.32,19.28,19.3,37500.0,16.7628,16.7715,16.7368,16.7541,37500.0
2011-08-03 14:50:00,19.32,19.32,19.3,19.32,22100.0,16.7715,16.7715,16.7541,16.7715,22100.0
2011-08-03 14:55:00,19.33,19.36,19.32,19.35,30600.0,16.7802,16.8062,16.7715,16.7975,30600.0
2011-08-03 15:00:00,19.34,19.37,19.33,19.35,40000.0,16.7889,16.8149,16.7802,16.7975,40000.0
2011-08-03 15:05:00,19.36,19.36,19.32,19.33,42800.0,16.8062,16.8062,16.7715,16.7802,42800.0
2011-08-03 15:10:00,19.32,19.34,19.31,19.33,47000.0,16.7715,16.7889,16.7628,16.7802,47000.0
2011-08-03 15:15:00,19.33,19.43,19.32,19.43,53500.0,16.7802,16.867,16.7715,16.867,53500.0
2011-08-03 15:20:00,19.43,19.48,19.42,19.45,59200.0,16.867,16.9104,16.8583,16.8843,59200.0
2011-08-03 15:25:00,19.45,19.47,19.43,19.44,57300.0,16.8843,16.9017,16.867,16.8757,57300.0
2011-08-03 15:30:00,19.44,19.45,19.41,19.42,54300.0,16.8757,16.8843,16.8496,16.8583,54300.0
2011-08-03 15:35:00,19.41,19.45,19.41,19.45,60400.0,16.8496,16.8843,16.8496,16.8843,60400.0
2011-08-03 15:40:00,19.45,19.51,19.44,19.5,86300.0,16.8843,16.9364,16.8757,16.9278,86300.0
2011-08-03 15:45:00,19.49,19.5,19.44,19.45,86400.0,16.9191,16.9278,16.8757,16.8843,86400.0
2011-08-03 15:50:00,19.45,19.47,19.43,19.43,123700.0,16.8843,16.9017,16.867,16.867,123700.0
2011-08-03 15:55:00,19.43,19.47,19.42,19.47,163800.0,16.867,16.9017,16.8583,16.9017,163800.0
2011-08-04 09:30:00,19.19,19.25,19.15,19.23,49700.0,16.6586,16.7107,16.6239,16.6934,49700.0
2011-08-04 09:35:00,19.23,19.24,19.08,19.09,61400.0,16.6934,16.702,16.5632,16.5718,61400.0
2011-08-04 09:40:00,19.09,19.15,19.07,19.08,55900.0,16.5718,16.6239,16.5545,16.5632,55900.0
2011-08-04 09:45:00,19.09,19.16,19.08,19.12,80900.0,16.5718,16.6326,16.5632,16.5979,80900.0
2011-08-04 09:50:00,19.12,19.22,19.12,19.22,54100.0,16.5979,16.6847,16.5979,16.6847,54100.0
2011-08-04 09:55:00,19.22,19.24,19.2,19.22,36600.0,16.6847,16.702,16.6673,16.6847,36600.0
2011-08-04 10:00:00,19.23,19.25,19.21,19.21,70700.0,16.6934,16.7107,16.676,16.676,70700.0
2011-08-04 10:05:00,19.2,19.22,19.15,19.16,48100.0,16.6673,16.6847,16.6239,16.6326,48100.0
2011-08-04 10:10:00,19.16,19.17,19.12,19.15,17900.0,16.6326,16.6413,16.5979,16.6239,17900.0
2011-08-04 10:15:00,19.15,19.15,19.07,19.07,36000.0,16.6239,16.6239,16.5545,16.5545,36000.0
2011-08-04 10:20:00,19.07,19.14,19.07,19.11,28600.0,16.5545,16.6152,16.5545,16.5892,28600.0
2011-08-04 10:25:00,19.12,19.16,19.11,19.11,34900.0,16.5979,16.6326,16.5892,16.5892,34900.0
2011-08-04 10:30:00,19.1,19.16,19.1,19.14,28200.0,16.5805,16.6326,16.5805,16.6152,28200.0
2011-08-04 10:35:00,19.14,19.15,19.09,19.09,26800.0,16.6152,16.6239,16.5718,16.5718,26800.0
2011-08-04 10:40:00,19.09,19.1,19.03,19.05,45500.0,16.5718,16.5805,16.5198,16.5371,45500.0
2011-08-04 10:45:00,19.05,19.07,19.0,19.06,55700.0,16.5371,16.5545,16.4937,16.5458,55700.0
2011-08-04 10:50:00,19.06,19.07,19.0,19.0,33800.0,16.5458,16.5545,16.4937,16.4937,33800.0
2011-08-04 10:55:00,19.01,19.02,18.97,19.0,55400.0,16.5024,16.5111,16.4677,16.4937,55400.0
2011-08-04 11:00:00,19.0,19.04,18.95,19.0,47300.0,16.4937,16.5284,16.4503,16.4937,47300.0
2011-08-04 11:05:00,19.01,19.05,19.0,19.02,23500.0,16.5024,16.5371,16.4937,16.5111,23500.0
2011-08-04 11:10:00,19.02,19.05,19.02,19.03,26400.0,16.5111,16.5371,16.5111,16.5198,26400.0
2011-08-04 11:15:00,19.03,19.09,19.03,19.08,18800.0,16.5198,16.5718,16.5198,16.5632,18800.0
2011-08-04 11:20:00,19.08,19.08,18.97,18.97,28700.0,16.5632,16.5632,16.4677,16.4677,28700.0
2011-08-04 11:25:00,18.96,18.99,18.94,18.95,21600.0,16.459,16.485,16.4416,16.4503,21600.0
2011-08-04 11:30:00,18.95,18.98,18.92,18.98,45100.0,16.4503,16.4763,16.4243,16.4763,45100.0
2011-08-04 11:35:00,18.97,18.97,18.94,18.95,10200.0,16.4677,16.4677,16.4416,16.4503,10200.0
2011-08-04 11:40:00,18.94,18.95,18.83,18.86,58700.0,16.4416,16.4503,16.3461,16.3722,58700.0
2011-08-04 11:45:00,18.86,18.86,18.72,18.77,57900.0,16.3722,16.3722,16.2506,16.294,57900.0
2011-08-04 11:50:00,18.77,18.83,18.75,18.82,32100.0,16.294,16.3461,16.2767,16.3375,32100.0
2011-08-04 11:55:00,18.83,18.86,18.83,18.85,15100.0,16.3461,16.3722,16.3461,16.3635,15100.0
2011-08-04 12:00:00,18.85,18.92,18.83,18.92,18600.0,16.3635,16.4243,16.3461,16.4243,18600.0
2011-08-04 12:05:00,18.91,18.94,18.88,18.9,33500.0,16.4156,16.4416,16.3895,16.4069,33500.0
2011-08-04 12:10:00,18.9,18.93,18.89,18.91,25600.0,16.4069,16.4329,16.3982,16.4156,25600.0
2011-08-04 12:15:00,18.91,18.92,18.86,18.87,46500.0,16.4156,16.4243,16.3722,16.3809,46500.0
2011-08-04 12:20:00,18.86,18.9,18.86,18.88,22200.0,16.3722,16.4069,16.3722,16.3895,22200.0
2011-08-04 12:25:00,18.87,18.94,18.84,18.9,55200.0,16.3809,16.4416,16.3548,16.4069,55200.0
2011-08-04 12:30:00,18.9,18.95,18.89,18.95,31000.0,16.4069,16.4503,16.3982,16.4503,31000.0
2011-08-04 12:35:00,18.95,18.95,18.9,18.91,28500.0,16.4503,16.4503,16.4069,16.4156,28500.0
2011-08-04 12:40:00,18.91,18.93,18.91,18.91,10300.0,16.4156,16.4329,16.4156,16.4156,10300.0
2011-08-04 12:45:00,18.92,18.93,18.91,18.93,16200.0,16.4243,16.4329,16.4156,16.4329,16200.0
2011-08-04 12:50:00,18.92,18.92,18.86,18.86,41100.0,16.4243,16.4243,16.3722,16.3722,41100.0
2011-08-04 12:55:00,18.88,18.89,18.85,18.87,17300.0,16.3895,16.3982,16.3635,16.3809,17300.0
2011-08-04 13:00:00,18.86,18.86,18.8,18.82,65000.0,16.3722,16.3722,16.3201,16.3375,65000.0
2011-08-04 13:05:00,18.83,18.88,18.83,18.87,19000.0,16.3461,16.3895,16.3461,16.3809,19000.0
2011-08-04 13:10:00,18.88,18.88,18.77,18.79,30500.0,16.3895,16.3895,16.294,16.3114,30500.0
2011-08-04 13:15:00,18.79,18.8,18.79,18.8,21800.0,16.3114,16.3201,16.3114,16.3201,21800.0
2011-08-04 13:20:00,18.79,18.81,18.78,18.79,31600.0,16.3114,16.3288,16.3027,16.3114,31600.0
2011-08-04 13:25:00,18.78,18.81,18.78,18.81,33800.0,16.3027,16.3288,16.3027,16.3288,33800.0
2011-08-04 13:30:00,18.81,18.81,18.79,18.79,22600.0,16.3288,16.3288,16.3114,16.3114,22600.0
2011-08-04 13:35:00,18.8,18.8,18.77,18.79,25600.0,16.3201,16.3201,16.294,16.3114,25600.0
2011-08-04 13:40:00,18.78,18.79,18.69,18.7,38300.0,16.3027,16.3114,16.2246,16.2333,38300.0
2011-08-04 13:45:00,18.7,18.7,18.64,18.66,48600.0,16.2333,16.2333,16.1812,16.1986,48600.0
2011-08-04 13:50:00,18.66,18.66,18.62,18.62,51000.0,16.1986,16.1986,16.1638,16.1638,51000.0
2011-08-04 13:55:00,18.62,18.63,18.59,18.62,69000.0,16.1638,16.1725,16.1378,16.1638,69000.0
2011-08-04 14:00:00,18.62,18.63,18.55,18.59,58600.0,16.1638,16.1725,16.1031,16.1378,58600.0
2011-08-04 14:05:00,18.59,18.61,18.55,18.57,53100.0,16.1378,16.1552,16.1031,16.1204,53100.0
2011-08-04 14:10:00,18.57,18.58,18.53,18.54,25900.0,16.1204,16.1291,16.0857,16.0944,25900.0
2011-08-04 14:15:00,18.53,18.57,18.49,18.51,46700.0,16.0857,16.1204,16.051,16.0683,46700.0
2011-08-04 14:20:00,18.51,18.51,18.46,18.48,64500.0,16.0683,16.0683,16.0249,16.0423,64500.0
2011-08-04 14:25:00,18.47,18.47,18.4,18.43,57200.0,16.0336,16.0336,15.9729,15.9989,57200.0
2011-08-04 14:30:00,18.44,18.52,18.41,18.51,48500.0,16.0076,16.077,15.9815,16.0683,48500.0
2011-08-04 14:35:00,18.51,18.52,18.48,18.5,42400.0,16.0683,16.077,16.0423,16.0597,42400.0
2011-08-04 14:40:00,18.51,18.54,18.49,18.52,56300.0,16.0683,16.0944,16.051,16.077,56300.0
2011-08-04 14:45:00,18.52,18.58,18.51,18.55,40600.0,16.077,16.1291,16.0683,16.1031,40600.0
2011-08-04 14:50:00,18.56,18.58,18.55,18.56,40500.0,16.1117,16.1291,16.1031,16.1117,40500.0
2011-08-04 14:55:00,18.57,18.57,18.52,18.54,46500.0,16.1204,16.1204,16.077,16.0944,46500.0
2011-08-04 15:00:00,18.53,18.55,18.5,18.54,76000.0,16.0857,16.1031,16.0597,16.0944,76000.0
2011-08-04 15:05:00,18.55,18.6,18.55,18.6,51300.0,16.1031,16.1465,16.1031,16.1465,51300.0
2011-08-04 15:10:00,18.6,18.61,18.54,18.54,59500.0,16.1465,16.1552,16.0944,16.0944,59500.0
2011-08-04 15:15:00,18.54,18.54,18.44,18.46,64300.0,16.0944,16.0944,16.0076,16.0249,64300.0
2011-08-04 15:20:00,18.46,18.48,18.4,18.42,54100.0,16.0249,16.0423,15.9729,15.9902,54100.0
2011-08-04 15:25:00,18.42,18.47,18.35,18.35,88800.0,15.9902,16.0336,15.9294,15.9294,88800.0
2011-08-04 15:30:00,18.35,18.36,18.32,18.36,64700.0,15.9294,15.9381,15.9034,15.9381,64700.0
2011-08-04 15:35:00,18.36,18.37,18.3,18.35,90100.0,15.9381,15.9468,15.886,15.9294,90100.0
2011-08-04 15:40:00,18.35,18.35,18.2,18.23,119800.0,15.9294,15.9294,15.7992,15.8253,119800.0
2011-08-04 15:45:00,18.23,18.27,18.19,18.25,325000.0,15.8253,15.86,15.7906,15.8426,325000.0
2011-08-04 15:50:00,18.25,18.27,18.16,18.19,196100.0,15.8426,15.86,15.7645,15.7906,196100.0
2011-08-04 15:55:00,18.19,18.22,18.15,18.16,218400.0,15.7906,15.8166,15.7558,15.7645,218400.0
2011-08-05 09:30:00,18.42,18.45,18.38,18.38,38800.0,15.9902,16.0163,15.9555,15.9555,38800.0
2011-08-05 09:35:00,18.39,18.4,18.31,18.37,32300.0,15.9642,15.9729,15.8947,15.9468,32300.0
2011-08-05 09:40:00,18.37,18.4,18.32,18.34,43800.0,15.9468,15.9729,15.9034,15.9208,43800.0
2011-08-05 09:45:00,18.34,18.39,18.32,18.36,49600.0,15.9208,15.9642,15.9034,15.9381,49600.0
2011-08-05 09:50:00,18.37,18.37,18.13,18.17,94200.0,15.9468,15.9468,15.7385,15.7732,94200.0
2011-08-05 09:55:00,18.17,18.23,18.11,18.17,62000.0,15.7732,15.8253,15.7211,15.7732,62000.0
2011-08-05 10:00:00,18.16,18.2,18.09,18.17,100400.0,15.7645,15.7992,15.7037,15.7732,100400.0
2011-08-05 10:05:00,18.16,18.24,18.13,18.24,77400.0,15.7645,15.834,15.7385,15.834,77400.0
2011-08-05 10:10:00,18.23,18.24,18.13,18.14,77800.0,15.8253,15.834,15.7385,15.7472,77800.0
2011-08-05 10:15:00,18.15,18.27,18.14,18.24,64400.0,15.7558,15.86,15.7472,15.834,64400.0
2011-08-05 10:20:00,18.24,18.3,18.22,18.29,43100.0,15.834,15.886,15.8166,15.8774,43100.0
2011-08-05 10:25:00,18.3,18.33,18.26,18.29,74300.0,15.886,15.9121,15.8513,15.8774,74300.0
2011-08-05 10:30:00,18.29,18.3,18.2,18.24,73400.0,15.8774,15.886,15.7992,15.834,73400.0
2011-08-05 10:35:00,18.24,18.28,18.19,18.25,44500.0,15.834,15.8687,15.7906,15.8426,44500.0
2011-08-05 10:40:00,18.27,18.27,18.17,18.18,34400.0,15.86,15.86,15.7732,15.7819,34400.0
2011-08-05 10:45:00,18.18,18.19,18.1,18.13,41200.0,15.7819,15.7906,15.7124,15.7385,41200.0
2011-08-05 10:50:00,18.13,18.15,18.1,18.12,47200.0,15.7385,15.7558,15.7124,15.7298,47200.0
2011-08-05 10:55:00,18.14,18.14,18.07,18.12,40400.0,15.7472,15.7472,15.6864,15.7298,40400.0
2011-08-05 11:00:00,18.13,18.13,18.01,18.04,44200.0,15.7385,15.7385,15.6343,15.6603,44200.0
2011-08-05 11:05:00,18.04,18.05,17.96,17.99,33200.0,15.6603,15.669,15.5909,15.6169,33200.0
2011-08-05 11:10:00,17.99,18.0,17.94,17.94,34500.0,15.6169,15.6256,15.5735,15.5735,34500.0
2011-08-05 11:15:00,17.95,17.98,17.88,17.92,44500.0,15.5822,15.6083,15.5214,15.5562,44500.0
2011-08-05 11:20:00,17.92,17.94,17.86,17.93,30300.0,15.5562,15.5735,15.5041,15.5649,30300.0
2011-08-05 11:25:00,17.93,18.08,17.93,17.96,51800.0,15.5649,15.6951,15.5649,15.5909,51800.0
2011-08-05 11:30:00,17.95,18.03,17.92,18.01,62800.0,15.5822,15.6517,15.5562,15.6343,62800.0
2011-08-05 11:35:00,18.01,18.02,17.93,17.95,35800.0,15.6343,15.643,15.5649,15.5822,35800.0
2011-08-05 11:40:00,17.95,17.96,17.89,17.94,31900.0,15.5822,15.5909,15.5301,15.5735,31900.0
2011-08-05 11:45:00,17.94,17.94,17.84,17.86,54600.0,15.5735,15.5735,15.4867,15.5041,54600.0
2011-08-05 11:50:00,17.86,17.89,17.84,17.89,49100.0,15.5041,15.5301,15.4867,15.5301,49100.0
2011-08-05 11:55:00,17.89,17.92,17.78,17.82,81400.0,15.5301,15.5562,15.4346,15.4694,81400.0
2011-08-05 12:00:00,17.81,17.88,17.79,17.79,52400.0,15.4607,15.5214,15.4433,15.4433,52400.0
2011-08-05 12:05:00,17.79,17.84,17.77,17.84,40900.0,15.4433,15.4867,15.426,15.4867,40900.0
2011-08-05 12:10:00,17.84,17.97,17.82,17.94,93300.0,15.4867,15.5996,15.4694,15.5735,93300.0
2011-08-05 12:15:00,17.95,18.08,17.94,17.95,63500.0,15.5822,15.6951,15.5735,15.5822,63500.0
2011-08-05 12:20:00,17.95,18.04,17.89,18.01,50600.0,15.5822,15.6603,15.5301,15.6343,50600.0
2011-08-05 12:25:00,18.01,18.04,17.93,17.95,51700.0,15.6343,15.6603,15.5649,15.5822,51700.0
2011-08-05 12:30:00,17.96,18.01,17.92,18.0,53700.0,15.5909,15.6343,15.5562,15.6256,53700.0
2011-08-05 12:35:00,18.0,18.17,18.0,18.15,49100.0,15.6256,15.7732,15.6256,15.7558,49100.0
2011-08-05 12:40:00,18.14,18.26,18.08,18.22,58100.0,15.7472,15.8513,15.6951,15.8166,58100.0
2011-08-05 12:45:00,18.23,18.37,18.19,18.32,60600.0,15.8253,15.9468,15.7906,15.9034,60600.0
2011-08-05 12:50:00,18.31,18.42,18.28,18.32,57800.0,15.8947,15.9902,15.8687,15.9034,57800.0
2011-08-05 12:55:00,18.33,18.38,18.32,18.35,49800.0,15.9121,15.9555,15.9034,15.9294,49800.0
2011-08-05 13:00:00,18.34,18.4,18.26,18.26,40300.0,15.9208,15.9729,15.8513,15.8513,40300.0
2011-08-05 13:05:00,18.28,18.31,18.21,18.25,56000.0,15.8687,15.8947,15.8079,15.8426,56000.0
2011-08-05 13:10:00,18.26,18.34,18.26,18.32,44900.0,15.8513,15.9208,15.8513,15.9034,44900.0
2011-08-05 13:15:00,18.32,18.39,18.31,18.37,33100.0,15.9034,15.9642,15.8947,15.9468,33100.0
2011-08-05 13:20:00,18.38,18.41,18.36,18.36,32900.0,15.9555,15.9815,15.9381,15.9381,32900.0
2011-08-05 13:25:00,18.35,18.39,18.35,18.37,40600.0,15.9294,15.9642,15.9294,15.9468,40600.0
2011-08-05 13:30:00,18.37,18.4,18.32,18.33,32500.0,15.9468,15.9729,15.9034,15.9121,32500.0
2011-08-05 13:35:00,18.33,18.33,18.27,18.27,42400.0,15.9121,15.9121,15.86,15.86,42400.0
2011-08-05 13:40:00,18.28,18.33,18.23,18.31,30200.0,15.8687,15.9121,15.8253,15.8947,30200.0
2011-08-05 13:45:00,18.31,18.37,18.27,18.36,47000.0,15.8947,15.9468,15.86,15.9381,47000.0
2011-08-05 13:50:00,18.37,18.46,18.34,18.44,58500.0,15.9468,16.0249,15.9208,16.0076,58500.0
2011-08-05 13:55:00,18.44,18.45,18.35,18.39,37500.0,16.0076,16.0163,15.9294,15.9642,37500.0
2011-08-05 14:00:00,18.39,18.4,18.32,18.37,44900.0,15.9642,15.9729,15.9034,15.9468,44900.0
2011-08-05 14:05:00,18.37,18.37,18.3,18.31,30400.0,15.9468,15.9468,15.886,15.8947,30400.0
2011-08-05 14:10:00,18.31,18.33,18.26,18.33,39200.0,15.8947,15.9121,15.8513,15.9121,39200.0
2011-08-05 14:15:00,18.33,18.34,18.28,18.34,39400.0,15.9121,15.9208,15.8687,15.9208,39400.0
2011-08-05 14:20:00,18.34,18.41,18.33,18.37,35600.0,15.9208,15.9815,15.9121,15.9468,35600.0
2011-08-05 14:25:00,18.37,18.37,18.31,18.34,24300.0,15.9468,15.9468,15.8947,15.9208,24300.0
2011-08-05 14:30:00,18.33,18.38,18.32,18.36,34500.0,15.9121,15.9555,15.9034,15.9381,34500.0
2011-08-05 14:35:00,18.36,18.43,18.33,18.43,25100.0,15.9381,15.9989,15.9121,15.9989,25100.0
2011-08-05 14:40:00,18.43,18.45,18.41,18.44,42300.0,15.9989,16.0163,15.9815,16.0076,42300.0
2011-08-05 14:45:00,18.44,18.45,18.41,18.41,48900.0,16.0076,16.0163,15.9815,15.9815,48900.0
2011-08-05 14:50:00,18.42,18.42,18.35,18.38,63000.0,15.9902,15.9902,15.9294,15.9555,63000.0
2011-08-05 14:55:00,18.39,18.4,18.32,18.38,82400.0,15.9642,15.9729,15.9034,15.9555,82400.0
2011-08-05 15:00:00,18.39,18.43,18.3,18.31,60500.0,15.9642,15.9989,15.886,15.8947,60500.0
2011-08-05 15:05:00,18.31,18.32,18.16,18.2,73600.0,15.8947,15.9034,15.7645,15.7992,73600.0
2011-08-05 15:10:00,18.2,18.31,18.18,18.28,60000.0,15.7992,15.8947,15.7819,15.8687,60000.0
2011-08-05 15:15:00,18.28,18.3,18.26,18.27,40400.0,15.8687,15.886,15.8513,15.86,40400.0
2011-08-05 15:20:00,18.27,18.35,18.26,18.33,42900.0,15.86,15.9294,15.8513,15.9121,42900.0
2011-08-05 15:25:00,18.33,18.35,18.22,18.22,123700.0,15.9121,15.9294,15.8166,15.8166,123700.0
2011-08-05 15:30:00,18.22,18.29,18.22,18.29,103600.0,15.8166,15.8774,15.8166,15.8774,103600.0
2011-08-05 15:35:00,18.29,18.39,18.28,18.37,91900.0,15.8774,15.9642,15.8687,15.9468,91900.0
2011-08-05 15:40:00,18.38,18.4,18.35,18.37,118300.0,15.9555,15.9729,15.9294,15.9468,118300.0
2011-08-05 15:45:00,18.38,18.38,18.27,18.28,160300.0,15.9555,15.9555,15.86,15.8687,160300.0
2011-08-05 15:50:00,18.28,18.34,18.26,18.33,149500.0,15.8687,15.9208,15.8513,15.9121,149500.0
2011-08-05 15:55:00,18.33,18.36,18.33,18.36,208100.0,15.9121,15.9381,15.9121,15.9381,208100.0
2011-08-08 09:30:00,18.08,18.14,17.97,18.09,98800.0,15.6951,15.7472,15.5996,15.7037,98800.0
2011-08-08 09:35:00,18.07,18.14,18.04,18.04,37800.0,15.6864,15.7472,15.6603,15.6603,37800.0
2011-08-08 09:40:00,18.04,18.05,17.83,17.83,67000.0,15.6603,15.669,15.478,15.478,67000.0
2011-08-08 09:45:00,17.83,17.95,17.82,17.84,83100.0,15.478,15.5822,15.4694,15.4867,83100.0
2011-08-08 09:50:00,17.84,17.95,17.8,17.85,76300.0,15.4867,15.5822,15.452,15.4954,76300.0
2011-08-08 09:55:00,17.85,18.05,17.82,17.89,59300.0,15.4954,15.669,15.4694,15.5301,59300.0
2011-08-08 10:00:00,17.89,17.97,17.84,17.84,59500.0,15.5301,15.5996,15.4867,15.4867,59500.0
2011-08-08 10:05:00,17.84,17.85,17.69,17.72,86100.0,15.4867,15.4954,15.3565,15.3826,86100.0
2011-08-08 10:10:00,17.72,17.77,17.71,17.75,64100.0,15.3826,15.426,15.3739,15.4086,64100.0
2011-08-08 10:15:00,17.75,17.75,17.64,17.7,66400.0,15.4086,15.4086,15.3131,15.3652,66400.0
2011-08-08 10:20:00,17.69,17.7,17.62,17.66,60400.0,15.3565,15.3652,15.2957,15.3305,60400.0
2011-08-08 10:25:00,17.67,17.67,17.51,17.54,60300.0,15.3391,15.3391,15.2003,15.2263,60300.0
2011-08-08 10:30:00,17.55,17.59,17.47,17.52,87400.0,15.235,15.2697,15.1655,15.2089,87400.0
2011-08-08 10:35:00,17.52,17.54,17.45,17.52,120600.0,15.2089,15.2263,15.1482,15.2089,120600.0
2011-08-08 10:40:00,17.52,17.57,17.51,17.54,49200.0,15.2089,15.2523,15.2003,15.2263,49200.0
2011-08-08 10:45:00,17.54,17.59,17.47,17.59,75600.0,15.2263,15.2697,15.1655,15.2697,75600.0
2011-08-08 10:50:00,17.58,17.58,17.52,17.53,56100.0,15.261,15.261,15.2089,15.2176,56100.0
2011-08-08 10:55:00,17.52,17.53,17.43,17.44,43900.0,15.2089,15.2176,15.1308,15.1395,43900.0
2011-08-08 11:00:00,17.43,17.5,17.42,17.5,101900.0,15.1308,15.1916,15.1221,15.1916,101900.0
2011-08-08 11:05:00,17.51,17.65,17.49,17.63,57700.0,15.2003,15.3218,15.1829,15.3044,57700.0
2011-08-08 11:10:00,17.64,17.76,17.61,17.68,40300.0,15.3131,15.4173,15.2871,15.3478,40300.0
2011-08-08 11:15:00,17.68,17.7,17.63,17.66,51500.0,15.3478,15.3652,15.3044,15.3305,51500.0
2011-08-08 11:20:00,17.65,17.67,17.6,17.62,53700.0,15.3218,15.3391,15.2784,15.2957,53700.0
2011-08-08 11:25:00,17.61,17.64,17.58,17.61,43700.0,15.2871,15.3131,15.261,15.2871,43700.0
2011-08-08 11:30:00,17.6,17.61,17.54,17.56,52700.0,15.2784,15.2871,15.2263,15.2437,52700.0
2011-08-08 11:35:00,17.56,17.57,17.5,17.52,46700.0,15.2437,15.2523,15.1916,15.2089,46700.0
2011-08-08 11:40:00,17.52,17.58,17.45,17.46,43800.0,15.2089,15.261,15.1482,15.1568,43800.0
2011-08-08 11:45:00,17.46,17.52,17.43,17.52,28000.0,15.1568,15.2089,15.1308,15.2089,28000.0
2011-08-08 11:50:00,17.53,17.54,17.48,17.52,34200.0,15.2176,15.2263,15.1742,15.2089,34200.0
2011-08-08 11:55:00,17.52,17.54,17.49,17.5,36100.0,15.2089,15.2263,15.1829,15.1916,36100.0
2011-08-08 12:00:00,17.49,17.51,17.45,17.45,52600.0,15.1829,15.2003,15.1482,15.1482,52600.0
2011-08-08 12:05:00,17.45,17.5,17.45,17.48,40100.0,15.1482,15.1916,15.1482,15.1742,40100.0
2011-08-08 12:10:00,17.48,17.52,17.46,17.5,31200.0,15.1742,15.2089,15.1568,15.1916,31200.0
2011-08-08 12:15:00,17.49,17.5,17.41,17.41,45700.0,15.1829,15.1916,15.1134,15.1134,45700.0
2011-08-08 12:20:00,17.41,17.41,17.38,17.39,68000.0,15.1134,15.1134,15.0874,15.0961,68000.0
2011-08-08 12:25:00,17.38,17.39,17.31,17.33,35400.0,15.0874,15.0961,15.0266,15.044,35400.0
2011-08-08 12:30:00,17.33,17.35,17.31,17.34,32000.0,15.044,15.0614,15.0266,15.0527,32000.0
2011-08-08 12:35:00,17.34,17.35,17.3,17.33,20800.0,15.0527,15.0614,15.018,15.044,20800.0
2011-08-08 12:40:00,17.32,17.41,17.31,17.37,34900.0,15.0353,15.1134,15.0266,15.0787,34900.0
2011-08-08 12:45:00,17.37,17.42,17.35,17.4,41300.0,15.0787,15.1221,15.0614,15.1048,41300.0
2011-08-08 12:50:00,17.4,17.43,17.4,17.42,20400.0,15.1048,15.1308,15.1048,15.1221,20400.0
2011-08-08 12:55:00,17.43,17.45,17.37,17.38,44400.0,15.1308,15.1482,15.0787,15.0874,44400.0
2011-08-08 13:00:00,17.38,17.41,17.38,17.39,31500.0,15.0874,15.1134,15.0874,15.0961,31500.0
2011-08-08 13:05:00,17.4,17.4,17.32,17.32,30800.0,15.1048,15.1048,15.0353,15.0353,30800.0
2011-08-08 13:10:00,17.33,17.35,17.25,17.26,32900.0,15.044,15.0614,14.9746,14.9832,32900.0
2011-08-08 13:15:00,17.26,17.32,17.2,17.3,34700.0,14.9832,15.0353,14.9311,15.018,34700.0
2011-08-08 13:20:00,17.29,17.33,17.27,17.3,32400.0,15.0093,15.044,14.9919,15.018,32400.0
2011-08-08 13:25:00,17.3,17.32,17.29,17.29,28000.0,15.018,15.0353,15.0093,15.0093,28000.0
2011-08-08 13:30:00,17.29,17.29,17.26,17.28,28700.0,15.0093,15.0093,14.9832,15.0006,28700.0
2011-08-08 13:35:00,17.27,17.29,17.16,17.16,41400.0,14.9919,15.0093,14.8964,14.8964,41400.0
2011-08-08 13:40:00,17.17,17.18,17.08,17.11,78500.0,14.9051,14.9138,14.827,14.853,78500.0
2011-08-08 13:45:00,17.11,17.11,17.04,17.09,49600.0,14.853,14.853,14.7923,14.8357,49600.0
2011-08-08 13:50:00,17.09,17.15,17.06,17.1,44800.0,14.8357,14.8877,14.8096,14.8443,44800.0
2011-08-08 13:55:00,17.11,17.12,17.01,17.02,50800.0,14.853,14.8617,14.7662,14.7749,50800.0
2011-08-08 14:00:00,17.03,17.05,17.0,17.05,92200.0,14.7836,14.8009,14.7575,14.8009,92200.0
2011-08-08 14:05:00,17.05,17.05,16.93,16.95,81500.0,14.8009,14.8009,14.6968,14.7141,81500.0
2011-08-08 14:10:00,16.94,16.98,16.82,16.84,69500.0,14.7054,14.7402,14.6013,14.6186,69500.0
2011-08-08 14:15:00,16.84,16.85,16.75,16.79,47700.0,14.6186,14.6273,14.5405,14.5752,47700.0
2011-08-08 14:20:00,16.79,16.82,16.68,16.69,73700.0,14.5752,14.6013,14.4797,14.4884,73700.0
2011-08-08 14:25:00,16.68,16.71,16.53,16.69,96300.0,14.4797,14.5058,14.3495,14.4884,96300.0
2011-08-08 14:30:00,16.68,16.8,16.62,16.79,65200.0,14.4797,14.5839,14.4277,14.5752,65200.0
2011-08-08 14:35:00,16.8,16.85,16.7,16.71,95000.0,14.5839,14.6273,14.4971,14.5058,95000.0
2011-08-08 14:40:00,16.72,16.77,16.67,16.74,70700.0,14.5145,14.5579,14.4711,14.5318,70700.0
2011-08-08 14:45:00,16.74,16.77,16.64,16.67,51400.0,14.5318,14.5579,14.445,14.4711,51400.0
2011-08-08 14:50:00,16.67,16.74,16.66,16.71,39300.0,14.4711,14.5318,14.4624,14.5058,39300.0
2011-08-08 14:55:00,16.72,16.75,16.67,16.72,48400.0,14.5145,14.5405,14.4711,14.5145,48400.0
2011-08-08 15:00:00,16.71,16.77,16.7,16.77,46300.0,14.5058,14.5579,14.4971,14.5579,46300.0
2011-08-08 15:05:00,16.78,16.89,16.74,16.89,66200.0,14.5665,14.662,14.5318,14.662,66200.0
2011-08-08 15:10:00,16.89,17.02,16.86,17.02,167800.0,14.662,14.7749,14.636,14.7749,167800.0
2011-08-08 15:15:00,17.01,17.16,16.96,17.09,115600.0,14.7662,14.8964,14.7228,14.8357,115600.0
2011-08-08 15:20:00,17.08,17.1,17.02,17.08,70600.0,14.827,14.8443,14.7749,14.827,70600.0
2011-08-08 15:25:00,17.09,17.09,16.95,16.96,66100.0,14.8357,14.8357,14.7141,14.7228,66100.0
2011-08-08 15:30:00,16.96,16.96,16.89,16.93,247700.0,14.7228,14.7228,14.662,14.6968,247700.0
2011-08-08 15:35:00,16.93,16.98,16.89,16.96,130500.0,14.6968,14.7402,14.662,14.7228,130500.0
2011-08-08 15:40:00,16.96,17.0,16.85,16.87,157700.0,14.7228,14.7575,14.6273,14.6447,157700.0
2011-08-08 15:45:00,16.87,16.87,16.67,16.72,168600.0,14.6447,14.6447,14.4711,14.5145,168600.0
2011-08-08 15:50:00,16.72,16.79,16.66,16.73,179700.0,14.5145,14.5752,14.4624,14.5231,179700.0
2011-08-08 15:55:00,16.72,16.73,16.64,16.64,223900.0,14.5145,14.5231,14.445,14.445,223900.0
2011-08-09 09:30:00,16.86,16.92,16.68,16.74,56500.0,14.636,14.6881,14.4797,14.5318,56500.0
2011-08-09 09:35:00,16.75,16.76,16.59,16.59,45600.0,14.5405,14.5492,14.4016,14.4016,45600.0
2011-08-09 09:40:00,16.6,16.64,16.42,16.45,54700.0,14.4103,14.445,14.254,14.2801,54700.0
2011-08-09 09:45:00,16.45,16.6,16.45,16.58,67000.0,14.2801,14.4103,14.2801,14.3929,67000.0
2011-08-09 09:50:00,16.59,16.71,16.59,16.69,39300.0,14.4016,14.5058,14.4016,14.4884,39300.0
2011-08-09 09:55:00,16.69,16.84,16.69,16.78,64800.0,14.4884,14.6186,14.4884,14.5665,64800.0
2011-08-09 10:00:00,16.79,16.9,16.74,16.81,82600.0,14.5752,14.6707,14.5318,14.5926,82600.0
2011-08-09 10:05:00,16.81,16.84,16.71,16.76,76700.0,14.5926,14.6186,14.5058,14.5492,76700.0
2011-08-09 10:10:00,16.76,16.86,16.73,16.86,47200.0,14.5492,14.636,14.5231,14.636,47200.0
2011-08-09 10:15:00,16.86,16.87,16.78,16.83,51800.0,14.636,14.6447,14.5665,14.61,51800.0
2011-08-09 10:20:00,16.84,16.89,16.79,16.84,50300.0,14.6186,14.662,14.5752,14.6186,50300.0
2011-08-09 10:25:00,16.85,16.93,16.85,16.93,45800.0,14.6273,14.6968,14.6273,14.6968,45800.0
2011-08-09 10:30:00,16.94,16.97,16.89,16.96,41000.0,14.7054,14.7315,14.662,14.7228,41000.0
2011-08-09 10:35:00,16.97,16.99,16.92,16.94,57900.0,14.7315,14.7488,14.6881,14.7054,57900.0
2011-08-09 10:40:00,16.94,16.97,16.91,16.95,72200.0,14.7054,14.7315,14.6794,14.7141,72200.0
2011-08-09 10:45:00,16.96,17.06,16.94,17.04,74000.0,14.7228,14.8096,14.7054,14.7923,74000.0
2011-08-09 10:50:00,17.04,17.16,17.02,17.15,158300.0,14.7923,14.8964,14.7749,14.8877,158300.0
2011-08-09 10:55:00,17.16,17.2,17.09,17.1,97200.0,14.8964,14.9311,14.8357,14.8443,97200.0
2011-08-09 11:00:00,17.1,17.1,17.02,17.04,63500.0,14.8443,14.8443,14.7749,14.7923,63500.0
2011-08-09 11:05:00,17.04,17.14,17.04,17.11,42700.0,14.7923,14.8791,14.7923,14.853,42700.0
2011-08-09 11:10:00,17.11,17.11,17.02,17.09,83700.0,14.853,14.853,14.7749,14.8357,83700.0
2011-08-09 11:15:00,17.1,17.14,17.09,17.12,29400.0,14.8443,14.8791,14.8357,14.8617,29400.0
2011-08-09 11:20:00,17.12,17.14,17.1,17.1,48600.0,14.8617,14.8791,14.8443,14.8443,48600.0
2011-08-09 11:25:00,17.09,17.19,17.09,17.19,40500.0,14.8357,14.9225,14.8357,14.9225,40500.0
2011-08-09 11:30:00,17.18,17.19,17.12,17.14,27800.0,14.9138,14.9225,14.8617,14.8791,27800.0
2011-08-09 11:35:00,17.13,17.19,17.11,17.15,52100.0,14.8704,14.9225,14.853,14.8877,52100.0
2011-08-09 11:40:00,17.14,17.23,17.13,17.22,36100.0,14.8791,14.9572,14.8704,14.9485,36100.0
2011-08-09 11:45:00,17.22,17.23,17.17,17.18,34500.0,14.9485,14.9572,14.9051,14.9138,34500.0
2011-08-09 11:50:00,17.17,17.25,17.17,17.25,28000.0,14.9051,14.9746,14.9051,14.9746,28000.0
2011-08-09 11:55:00,17.24,17.33,17.24,17.3,46800.0,14.9659,15.044,14.9659,15.018,46800.0
2011-08-09 12:00:00,17.3,17.36,17.3,17.33,44400.0,15.018,15.07,15.018,15.044,44400.0
2011-08-09 12:05:00,17.32,17.39,17.3,17.37,36900.0,15.0353,15.0961,15.018,15.0787,36900.0
2011-08-09 12:10:00,17.37,17.37,17.31,17.33,41500.0,15.0787,15.0787,15.0266,15.044,41500.0
2011-08-09 12:15:00,17.34,17.37,17.34,17.37,25500.0,15.0527,15.0787,15.0527,15.0787,25500.0
2011-08-09 12:20:00,17.37,17.41,17.34,17.41,27100.0,15.0787,15.1134,15.0527,15.1134,27100.0
2011-08-09 12:25:00,17.41,17.43,17.41,17.42,62200.0,15.1134,15.1308,15.1134,15.1221,62200.0
2011-08-09 12:30:00,17.43,17.45,17.42,17.42,34800.0,15.1308,15.1482,15.1221,15.1221,34800.0
2011-08-09 12:35:00,17.42,17.48,17.42,17.48,22000.0,15.1221,15.1742,15.1221,15.1742,22000.0
2011-08-09 12:40:00,17.48,17.48,17.47,17.47,21700.0,15.1742,15.1742,15.1655,15.1655,21700.0
2011-08-09 12:45:00,17.47,17.48,17.47,17.48,30700.0,15.1655,15.1742,15.1655,15.1742,30700.0
2011-08-09 12:50:00,17.47,17.53,17.45,17.53,102700.0,15.1655,15.2176,15.1482,15.2176,102700.0
2011-08-09 12:55:00,17.53,17.53,17.5,17.51,69800.0,15.2176,15.2176,15.1916,15.2003,69800.0
2011-08-09 13:00:00,17.5,17.56,17.48,17.56,123500.0,15.1916,15.2437,15.1742,15.2437,123500.0
2011-08-09 13:05:00,17.55,17.64,17.55,17.64,83900.0,15.235,15.3131,15.235,15.3131,83900.0
2011-08-09 13:10:00,17.64,17.68,17.64,17.67,63400.0,15.3131,15.3478,15.3131,15.3391,63400.0
2011-08-09 13:15:00,17.66,17.66,17.6,17.62,53300.0,15.3305,15.3305,15.2784,15.2957,53300.0
2011-08-09 13:20:00,17.62,17.64,17.6,17.61,39200.0,15.2957,15.3131,15.2784,15.2871,39200.0
2011-08-09 13:25:00,17.62,17.66,17.61,17.61,51200.0,15.2957,15.3305,15.2871,15.2871,51200.0
2011-08-09 13:30:00,17.62,17.64,17.59,17.6,45300.0,15.2957,15.3131,15.2697,15.2784,45300.0
2011-08-09 13:35:00,17.6,17.64,17.6,17.62,53900.0,15.2784,15.3131,15.2784,15.2957,53900.0
2011-08-09 13:40:00,17.62,17.67,17.62,17.67,72100.0,15.2957,15.3391,15.2957,15.3391,72100.0
2011-08-09 13:45:00,17.68,17.68,17.63,17.67,77600.0,15.3478,15.3478,15.3044,15.3391,77600.0
2011-08-09 13:50:00,17.67,17.7,17.63,17.66,79200.0,15.3391,15.3652,15.3044,15.3305,79200.0
2011-08-09 13:55:00,17.65,17.7,17.61,17.68,63700.0,15.3218,15.3652,15.2871,15.3478,63700.0
2011-08-09 14:00:00,17.68,17.74,17.68,17.7,46300.0,15.3478,15.3999,15.3478,15.3652,46300.0
2011-08-09 14:05:00,17.69,17.69,17.64,17.65,58500.0,15.3565,15.3565,15.3131,15.3218,58500.0
2011-08-09 14:10:00,17.65,17.67,17.6,17.63,58600.0,15.3218,15.3391,15.2784,15.3044,58600.0
2011-08-09 14:15:00,17.63,17.76,17.56,17.6,108100.0,15.3044,15.4173,15.2437,15.2784,108100.0
2011-08-09 14:20:00,17.6,17.63,17.29,17.36,134300.0,15.2784,15.3044,15.0093,15.07,134300.0
2011-08-09 14:25:00,17.37,17.57,17.37,17.55,96500.0,15.0787,15.2523,15.0787,15.235,96500.0
2011-08-09 14:30:00,17.55,17.55,17.45,17.47,95700.0,15.235,15.235,15.1482,15.1655,95700.0
2011-08-09 14:35:00,17.47,17.51,17.32,17.35,111500.0,15.1655,15.2003,15.0353,15.0614,111500.0
2011-08-09 14:40:00,17.36,17.36,17.06,17.1,129200.0,15.07,15.07,14.8096,14.8443,129200.0
2011-08-09 14:45:00,17.1,17.3,17.09,17.18,138700.0,14.8443,15.018,14.8357,14.9138,138700.0
2011-08-09 14:50:00,17.18,17.43,17.18,17.29,95400.0,14.9138,15.1308,14.9138,15.0093,95400.0
2011-08-09 14:55:00,17.27,17.31,17.2,17.25,103900.0,14.9919,15.0266,14.9311,14.9746,103900.0
2011-08-09 15:00:00,17.24,17.4,17.16,17.4,96700.0,14.9659,15.1048,14.8964,15.1048,96700.0
2011-08-09 15:05:00,17.4,17.4,17.31,17.36,68800.0,15.1048,15.1048,15.0266,15.07,68800.0
2011-08-09 15:10:00,17.37,17.6,17.37,17.57,76000.0,15.0787,15.2784,15.0787,15.2523,76000.0
2011-08-09 15:15:00,17.57,17.77,17.57,17.72,80500.0,15.2523,15.426,15.2523,15.3826,80500.0
2011-08-09 15:20:00,17.71,17.75,17.65,17.75,118900.0,15.3739,15.4086,15.3218,15.4086,118900.0
2011-08-09 15:25:00,17.75,17.88,17.72,17.84,123100.0,15.4086,15.5214,15.3826,15.4867,123100.0
2011-08-09 15:30:00,17.83,17.86,17.7,17.76,100400.0,15.478,15.5041,15.3652,15.4173,100400.0
2011-08-09 15:35:00,17.76,17.87,17.68,17.86,131900.0,15.4173,15.5128,15.3478,15.5041,131900.0
2011-08-09 15:40:00,17.85,18.04,17.85,18.0,194400.0,15.4954,15.6603,15.4954,15.6256,194400.0
2011-08-09 15:45:00,18.0,18.02,17.93,18.01,249800.0,15.6256,15.643,15.5649,15.6343,249800.0
2011-08-09 15:50:00,18.01,18.07,17.97,18.03,249700.0,15.6343,15.6864,15.5996,15.6517,249700.0
2011-08-09 15:55:00,18.04,18.18,18.04,18.18,268500.0,15.6603,15.7819,15.6603,15.7819,268500.0
2011-08-10 09:30:00,17.81,17.93,17.75,17.81,64100.0,15.4607,15.5649,15.4086,15.4607,64100.0
2011-08-10 09:35:00,17.81,17.91,17.78,17.82,66900.0,15.4607,15.5475,15.4346,15.4694,66900.0
2011-08-10 09:40:00,17.82,17.92,17.78,17.9,57500.0,15.4694,15.5562,15.4346,15.5388,57500.0
2011-08-10 09:45:00,17.9,17.98,17.79,17.93,91700.0,15.5388,15.6083,15.4433,15.5649,91700.0
2011-08-10 09:50:00,17.91,17.97,17.81,17.88,67400.0,15.5475,15.5996,15.4607,15.5214,67400.0
2011-08-10 09:55:00,17.88,17.94,17.76,17.79,60600.0,15.5214,15.5735,15.4173,15.4433,60600.0
2011-08-10 10:00:00,17.79,17.85,17.69,17.79,76400.0,15.4433,15.4954,15.3565,15.4433,76400.0
2011-08-10 10:05:00,17.79,17.89,17.74,17.74,63900.0,15.4433,15.5301,15.3999,15.3999,63900.0
2011-08-10 10:10:00,17.73,17.73,17.56,17.69,60500.0,15.3912,15.3912,15.2437,15.3565,60500.0
2011-08-10 10:15:00,17.69,17.75,17.67,17.69,66500.0,15.3565,15.4086,15.3391,15.3565,66500.0
2011-08-10 10:20:00,17.68,17.74,17.5,17.57,71100.0,15.3478,15.3999,15.1916,15.2523,71100.0
2011-08-10 10:25:00,17.58,17.7,17.56,17.65,52500.0,15.261,15.3652,15.2437,15.3218,52500.0
2011-08-10 10:30:00,17.65,17.84,17.58,17.77,97200.0,15.3218,15.4867,15.261,15.426,97200.0
2011-08-10 10:35:00,17.77,17.8,17.63,17.72,69900.0,15.426,15.452,15.3044,15.3826,69900.0
2011-08-10 10:40:00,17.74,17.8,17.58,17.58,74600.0,15.3999,15.452,15.261,15.261,74600.0
2011-08-10 10:45:00,17.57,17.66,17.57,17.62,82600.0,15.2523,15.3305,15.2523,15.2957,82600.0
2011-08-10 10:50:00,17.61,17.62,17.45,17.52,51100.0,15.2871,15.2957,15.1482,15.2089,51100.0
2011-08-10 10:55:00,17.52,17.67,17.51,17.6,67900.0,15.2089,15.3391,15.2003,15.2784,67900.0
2011-08-10 11:00:00,17.6,17.6,17.5,17.5,85300.0,15.2784,15.2784,15.1916,15.1916,85300.0
2011-08-10 11:05:00,17.51,17.57,17.48,17.54,62400.0,15.2003,15.2523,15.1742,15.2263,62400.0
2011-08-10 11:10:00,17.54,17.7,17.53,17.64,65300.0,15.2263,15.3652,15.2176,15.3131,65300.0
2011-08-10 11:15:00,17.63,17.75,17.63,17.63,64200.0,15.3044,15.4086,15.3044,15.3044,64200.0
2011-08-10 11:20:00,17.62,17.65,17.54,17.56,41000.0,15.2957,15.3218,15.2263,15.2437,41000.0
2011-08-10 11:25:00,17.55,17.6,17.53,17.56,36800.0,15.235,15.2784,15.2176,15.2437,36800.0
2011-08-10 11:30:00,17.55,17.64,17.54,17.62,62000.0,15.235,15.3131,15.2263,15.2957,62000.0
2011-08-10 11:35:00,17.61,17.63,17.49,17.56,47000.0,15.2871,15.3044,15.1829,15.2437,47000.0
2011-08-10 11:40:00,17.54,17.7,17.52,17.66,46200.0,15.2263,15.3652,15.2089,15.3305,46200.0
2011-08-10 11:45:00,17.66,17.67,17.6,17.6,38000.0,15.3305,15.3391,15.2784,15.2784,38000.0
2011-08-10 11:50:00,17.62,17.73,17.62,17.71,39900.0,15.2957,15.3912,15.2957,15.3739,39900.0
2011-08-10 11:55:00,17.71,17.77,17.7,17.74,51900.0,15.3739,15.426,15.3652,15.3999,51900.0
2011-08-10 12:00:00,17.74,17.81,17.69,17.8,101900.0,15.3999,15.4607,15.3565,15.452,101900.0
2011-08-10 12:05:00,17.81,17.85,17.79,17.8,65800.0,15.4607,15.4954,15.4433,15.452,65800.0
2011-08-10 12:10:00,17.8,17.82,17.76,17.81,41900.0,15.452,15.4694,15.4173,15.4607,41900.0
2011-08-10 12:15:00,17.81,17.89,17.81,17.89,41500.0,15.4607,15.5301,15.4607,15.5301,41500.0
2011-08-10 12:20:00,17.89,17.89,17.81,17.84,65000.0,15.5301,15.5301,15.4607,15.4867,65000.0
2011-08-10 12:25:00,17.84,17.86,17.81,17.82,75100.0,15.4867,15.5041,15.4607,15.4694,75100.0
2011-08-10 12:30:00,17.82,17.84,17.78,17.79,52600.0,15.4694,15.4867,15.4346,15.4433,52600.0
2011-08-10 12:35:00,17.79,17.81,17.74,17.76,92200.0,15.4433,15.4607,15.3999,15.4173,92200.0
2011-08-10 12:40:00,17.75,17.8,17.71,17.78,35600.0,15.4086,15.452,15.3739,15.4346,35600.0
2011-08-10 12:45:00,17.78,17.85,17.78,17.83,29200.0,15.4346,15.4954,15.4346,15.478,29200.0
2011-08-10 12:50:00,17.83,17.89,17.81,17.89,34000.0,15.478,15.5301,15.4607,15.5301,34000.0
2011-08-10 12:55:00,17.88,17.95,17.86,17.92,53600.0,15.5214,15.5822,15.5041,15.5562,53600.0
2011-08-10 13:00:00,17.92,17.96,17.88,17.94,44900.0,15.5562,15.5909,15.5214,15.5735,44900.0
2011-08-10 13:05:00,17.95,17.95,17.86,17.89,37400.0,15.5822,15.5822,15.5041,15.5301,37400.0
2011-08-10 13:10:00,17.9,17.94,17.88,17.91,39600.0,15.5388,15.5735,15.5214,15.5475,39600.0
2011-08-10 13:15:00,17.91,17.94,17.81,17.83,43100.0,15.5475,15.5735,15.4607,15.478,43100.0
2011-08-10 13:20:00,17.83,17.86,17.78,17.82,58100.0,15.478,15.5041,15.4346,15.4694,58100.0
2011-08-10 13:25:00,17.82,17.9,17.81,17.87,38500.0,15.4694,15.5388,15.4607,15.5128,38500.0
2011-08-10 13:30:00,17.87,17.94,17.85,17.91,62200.0,15.5128,15.5735,15.4954,15.5475,62200.0
2011-08-10 13:35:00,17.91,17.96,17.88,17.91,25600.0,15.5475,15.5909,15.5214,15.5475,25600.0
2011-08-10 13:40:00,17.9,17.91,17.86,17.87,31600.0,15.5388,15.5475,15.5041,15.5128,31600.0
2011-08-10 13:45:00,17.87,18.01,17.87,18.0,47900.0,15.5128,15.6343,15.5128,15.6256,47900.0
2011-08-10 13:50:00,18.0,18.05,17.97,18.05,68500.0,15.6256,15.669,15.5996,15.669,68500.0
2011-08-10 13:55:00,18.06,18.09,18.03,18.05,36300.0,15.6777,15.7037,15.6517,15.669,36300.0
2011-08-10 14:00:00,18.05,18.06,18.0,18.03,54800.0,15.669,15.6777,15.6256,15.6517,54800.0
2011-08-10 14:05:00,18.03,18.18,18.02,18.18,51400.0,15.6517,15.7819,15.643,15.7819,51400.0
2011-08-10 14:10:00,18.18,18.27,18.18,18.21,48800.0,15.7819,15.86,15.7819,15.8079,48800.0
2011-08-10 14:15:00,18.22,18.23,18.11,18.14,52600.0,15.8166,15.8253,15.7211,15.7472,52600.0
2011-08-10 14:20:00,18.14,18.21,18.12,18.19,51700.0,15.7472,15.8079,15.7298,15.7906,51700.0
2011-08-10 14:25:00,18.2,18.24,18.14,18.16,58300.0,15.7992,15.834,15.7472,15.7645,58300.0
2011-08-10 14:30:00,18.16,18.18,18.08,18.09,45300.0,15.7645,15.7819,15.6951,15.7037,45300.0
2011-08-10 14:35:00,18.09,18.13,18.01,18.03,41000.0,15.7037,15.7385,15.6343,15.6517,41000.0
2011-08-10 14:40:00,18.04,18.1,18.04,18.06,43800.0,15.6603,15.7124,15.6603,15.6777,43800.0
2011-08-10 14:45:00,18.06,18.11,18.03,18.07,72900.0,15.6777,15.7211,15.6517,15.6864,72900.0
2011-08-10 14:50:00,18.07,18.07,17.95,17.96,52300.0,15.6864,15.6864,15.5822,15.5909,52300.0
2011-08-10 14:55:00,17.97,18.02,17.93,17.94,51300.0,15.5996,15.643,15.5649,15.5735,51300.0
2011-08-10 15:00:00,17.93,17.95,17.9,17.93,70700.0,15.5649,15.5822,15.5388,15.5649,70700.0
2011-08-10 15:05:00,17.93,17.95,17.88,17.89,108900.0,15.5649,15.5822,15.5214,15.5301,108900.0
2011-08-10 15:10:00,17.89,17.93,17.81,17.81,72700.0,15.5301,15.5649,15.4607,15.4607,72700.0
2011-08-10 15:15:00,17.81,17.89,17.78,17.84,76500.0,15.4607,15.5301,15.4346,15.4867,76500.0
2011-08-10 15:20:00,17.83,17.94,17.83,17.94,52100.0,15.478,15.5735,15.478,15.5735,52100.0
2011-08-10 15:25:00,17.94,17.98,17.81,17.84,87500.0,15.5735,15.6083,15.4607,15.4867,87500.0
2011-08-10 15:30:00,17.84,17.84,17.71,17.72,111900.0,15.4867,15.4867,15.3739,15.3826,111900.0
2011-08-10 15:35:00,17.71,17.82,17.71,17.81,80000.0,15.3739,15.4694,15.3739,15.4607,80000.0
2011-08-10 15:40:00,17.82,17.91,17.75,17.79,147100.0,15.4694,15.5475,15.4086,15.4433,147100.0
2011-08-10 15:45:00,17.79,17.79,17.71,17.77,119400.0,15.4433,15.4433,15.3739,15.426,119400.0
2011-08-10 15:50:00,17.78,17.78,17.66,17.67,130500.0,15.4346,15.4346,15.3305,15.3391,130500.0
2011-08-10 15:55:00,17.67,17.67,17.59,17.61,201900.0,15.3391,15.3391,15.2697,15.2871,201900.0
2011-08-11 09:30:00,17.68,17.85,17.57,17.79,72400.0,15.3478,15.4954,15.2523,15.4433,72400.0
2011-08-11 09:35:00,17.79,17.82,17.72,17.79,80400.0,15.4433,15.4694,15.3826,15.4433,80400.0
2011-08-11 09:40:00,17.79,17.83,17.59,17.61,54400.0,15.4433,15.478,15.2697,15.2871,54400.0
2011-08-11 09:45:00,17.61,17.69,17.57,17.58,51200.0,15.2871,15.3565,15.2523,15.261,51200.0
2011-08-11 09:50:00,17.57,17.62,17.51,17.59,80200.0,15.2523,15.2957,15.2003,15.2697,80200.0
2011-08-11 09:55:00,17.6,17.66,17.5,17.61,50600.0,15.2784,15.3305,15.1916,15.2871,50600.0
2011-08-11 10:00:00,17.62,17.78,17.6,17.78,76100.0,15.2957,15.4346,15.2784,15.4346,76100.0
2011-08-11 10:05:00,17.77,17.77,17.69,17.74,59900.0,15.426,15.426,15.3565,15.3999,59900.0
2011-08-11 10:10:00,17.74,17.74,17.64,17.74,47800.0,15.3999,15.3999,15.3131,15.3999,47800.0
2011-08-11 10:15:00,17.74,17.89,17.74,17.85,54800.0,15.3999,15.5301,15.3999,15.4954,54800.0
2011-08-11 10:20:00,17.87,17.94,17.85,17.91,59700.0,15.5128,15.5735,15.4954,15.5475,59700.0
2011-08-11 10:25:00,17.9,17.96,17.84,17.87,33300.0,15.5388,15.5909,15.4867,15.5128,33300.0
2011-08-11 10:30:00,17.87,17.97,17.86,17.94,54100.0,15.5128,15.5996,15.5041,15.5735,54100.0
2011-08-11 10:35:00,17.95,17.97,17.87,17.96,40700.0,15.5822,15.5996,15.5128,15.5909,40700.0
2011-08-11 10:40:00,17.96,18.02,17.93,18.02,30500.0,15.5909,15.643,15.5649,15.643,30500.0
2011-08-11 10:45:00,18.02,18.17,17.99,18.16,72300.0,15.643,15.7732,15.6169,15.7645,72300.0
2011-08-11 10:50:00,18.16,18.18,18.12,18.12,49000.0,15.7645,15.7819,15.7298,15.7298,49000.0
2011-08-11 10:55:00,18.12,18.12,18.04,18.05,33900.0,15.7298,15.7298,15.6603,15.669,33900.0
2011-08-11 11:00:00,18.05,18.1,18.03,18.1,30400.0,15.669,15.7124,15.6517,15.7124,30400.0
2011-08-11 11:05:00,18.1,18.12,18.07,18.07,26400.0,15.7124,15.7298,15.6864,15.6864,26400.0
2011-08-11 11:10:00,18.06,18.08,18.0,18.03,32800.0,15.6777,15.6951,15.6256,15.6517,32800.0
2011-08-11 11:15:00,18.03,18.04,17.97,17.99,20600.0,15.6517,15.6603,15.5996,15.6169,20600.0
2011-08-11 11:20:00,18.0,18.01,17.97,18.0,24700.0,15.6256,15.6343,15.5996,15.6256,24700.0
2011-08-11 11:25:00,18.0,18.07,17.96,18.05,29800.0,15.6256,15.6864,15.5909,15.669,29800.0
2011-08-11 11:30:00,18.05,18.09,18.04,18.05,29200.0,15.669,15.7037,15.6603,15.669,29200.0
2011-08-11 11:35:00,18.06,18.07,17.96,17.99,35000.0,15.6777,15.6864,15.5909,15.6169,35000.0
2011-08-11 11:40:00,18.0,18.07,17.99,18.06,23800.0,15.6256,15.6864,15.6169,15.6777,23800.0
2011-08-11 11:45:00,18.06,18.08,18.03,18.06,27500.0,15.6777,15.6951,15.6517,15.6777,27500.0
2011-08-11 11:50:00,18.07,18.16,18.06,18.15,25400.0,15.6864,15.7645,15.6777,15.7558,25400.0
2011-08-11 11:55:00,18.16,18.17,18.06,18.06,23300.0,15.7645,15.7732,15.6777,15.6777,23300.0
2011-08-11 12:00:00,18.07,18.12,18.04,18.08,34600.0,15.6864,15.7298,15.6603,15.6951,34600.0
2011-08-11 12:05:00,18.08,18.14,18.07,18.11,26000.0,15.6951,15.7472,15.6864,15.7211,26000.0
2011-08-11 12:10:00,18.11,18.12,18.05,18.1,25900.0,15.7211,15.7298,15.669,15.7124,25900.0
2011-08-11 12:15:00,18.11,18.14,18.08,18.09,24100.0,15.7211,15.7472,15.6951,15.7037,24100.0
2011-08-11 12:20:00,18.08,18.12,18.06,18.08,18700.0,15.6951,15.7298,15.6777,15.6951,18700.0
2011-08-11 12:25:00,18.07,18.07,18.03,18.04,20100.0,15.6864,15.6864,15.6517,15.6603,20100.0
2011-08-11 12:30:00,18.04,18.12,18.04,18.1,23100.0,15.6603,15.7298,15.6603,15.7124,23100.0
2011-08-11 12:35:00,18.11,18.14,18.1,18.14,16100.0,15.7211,15.7472,15.7124,15.7472,16100.0
2011-08-11 12:40:00,18.14,18.2,18.14,18.19,25000.0,15.7472,15.7992,15.7472,15.7906,25000.0
2011-08-11 12:45:00,18.19,18.28,18.19,18.22,27600.0,15.7906,15.8687,15.7906,15.8166,27600.0
2011-08-11 12:50:00,18.23,18.26,18.21,18.24,28100.0,15.8253,15.8513,15.8079,15.834,28100.0
2011-08-11 12:55:00,18.25,18.39,18.25,18.34,44500.0,15.8426,15.9642,15.8426,15.9208,44500.0
2011-08-11 13:00:00,18.33,18.34,18.25,18.26,90000.0,15.9121,15.9208,15.8426,15.8513,90000.0
2011-08-11 13:05:00,18.26,18.29,18.24,18.27,27300.0,15.8513,15.8774,15.834,15.86,27300.0
2011-08-11 13:10:00,18.28,18.32,18.23,18.26,63100.0,15.8687,15.9034,15.8253,15.8513,63100.0
2011-08-11 13:15:00,18.26,18.31,18.26,18.26,33700.0,15.8513,15.8947,15.8513,15.8513,33700.0
2011-08-11 13:20:00,18.26,18.31,18.24,18.3,22900.0,15.8513,15.8947,15.834,15.886,22900.0
2011-08-11 13:25:00,18.3,18.37,18.28,18.35,32600.0,15.886,15.9468,15.8687,15.9294,32600.0
2011-08-11 13:30:00,18.35,18.39,18.32,18.38,31900.0,15.9294,15.9642,15.9034,15.9555,31900.0
2011-08-11 13:35:00,18.38,18.39,18.29,18.3,45900.0,15.9555,15.9642,15.8774,15.886,45900.0
2011-08-11 13:40:00,18.29,18.31,18.19,18.22,32100.0,15.8774,15.8947,15.7906,15.8166,32100.0
2011-08-11 13:45:00,18.22,18.28,18.22,18.26,21700.0,15.8166,15.8687,15.8166,15.8513,21700.0
2011-08-11 13:50:00,18.26,18.3,18.23,18.28,21200.0,15.8513,15.886,15.8253,15.8687,21200.0
2011-08-11 13:55:00,18.29,18.34,18.29,18.32,20200.0,15.8774,15.9208,15.8774,15.9034,20200.0
2011-08-11 14:00:00,18.32,18.34,18.3,18.34,23600.0,15.9034,15.9208,15.886,15.9208,23600.0
2011-08-11 14:05:00,18.34,18.34,18.31,18.33,20700.0,15.9208,15.9208,15.8947,15.9121,20700.0
2011-08-11 14:10:00,18.33,18.43,18.33,18.41,32100.0,15.9121,15.9989,15.9121,15.9815,32100.0
2011-08-11 14:15:00,18.42,18.45,18.41,18.42,28400.0,15.9902,16.0163,15.9815,15.9902,28400.0
2011-08-11 14:20:00,18.42,18.49,18.42,18.46,24000.0,15.9902,16.051,15.9902,16.0249,24000.0
2011-08-11 14:25:00,18.46,18.47,18.42,18.45,26600.0,16.0249,16.0336,15.9902,16.0163,26600.0
2011-08-11 14:30:00,18.46,18.47,18.36,18.36,28500.0,16.0249,16.0336,15.9381,15.9381,28500.0
2011-08-11 14:35:00,18.36,18.41,18.35,18.4,30800.0,15.9381,15.9815,15.9294,15.9729,30800.0
2011-08-11 14:40:00,18.41,18.42,18.35,18.39,34200.0,15.9815,15.9902,15.9294,15.9642,34200.0
2011-08-11 14:45:00,18.39,18.41,18.35,18.36,42000.0,15.9642,15.9815,15.9294,15.9381,42000.0
2011-08-11 14:50:00,18.35,18.43,18.35,18.43,27200.0,15.9294,15.9989,15.9294,15.9989,27200.0
2011-08-11 14:55:00,18.43,18.52,18.43,18.49,35900.0,15.9989,16.077,15.9989,16.051,35900.0
2011-08-11 15:00:00,18.5,18.55,18.48,18.55,33900.0,16.0597,16.1031,16.0423,16.1031,33900.0
2011-08-11 15:05:00,18.55,18.58,18.51,18.51,30500.0,16.1031,16.1291,16.0683,16.0683,30500.0
2011-08-11 15:10:00,18.51,18.57,18.5,18.56,38700.0,16.0683,16.1204,16.0597,16.1117,38700.0
2011-08-11 15:15:00,18.56,18.6,18.54,18.6,42000.0,16.1117,16.1465,16.0944,16.1465,42000.0
2011-08-11 15:20:00,18.6,18.61,18.59,18.6,32900.0,16.1465,16.1552,16.1378,16.1465,32900.0
2011-08-11 15:25:00,18.6,18.61,18.54,18.55,70900.0,16.1465,16.1552,16.0944,16.1031,70900.0
2011-08-11 15:30:00,18.56,18.59,18.55,18.59,98800.0,16.1117,16.1378,16.1031,16.1378,98800.0
2011-08-11 15:35:00,18.59,18.63,18.57,18.59,66100.0,16.1378,16.1725,16.1204,16.1378,66100.0
2011-08-11 15:40:00,18.59,18.7,18.59,18.69,125400.0,16.1378,16.2333,16.1378,16.2246,125400.0
2011-08-11 15:45:00,18.7,18.74,18.67,18.67,158200.0,16.2333,16.268,16.2072,16.2072,158200.0
2011-08-11 15:50:00,18.67,18.68,18.54,18.55,126600.0,16.2072,16.2159,16.0944,16.1031,126600.0
2011-08-11 15:55:00,18.55,18.62,18.47,18.48,197700.0,16.1031,16.1638,16.0336,16.0423,197700.0
2011-08-12 09:30:00,18.68,18.89,18.52,18.87,42900.0,16.2159,16.3982,16.077,16.3809,42900.0
2011-08-12 09:35:00,18.88,18.92,18.73,18.74,29100.0,16.3895,16.4243,16.2593,16.268,29100.0
2011-08-12 09:40:00,18.76,18.77,18.64,18.69,22000.0,16.2854,16.294,16.1812,16.2246,22000.0
2011-08-12 09:45:00,18.68,18.85,18.68,18.8,39300.0,16.2159,16.3635,16.2159,16.3201,39300.0
2011-08-12 09:50:00,18.8,18.8,18.64,18.66,19400.0,16.3201,16.3201,16.1812,16.1986,19400.0
2011-08-12 09:55:00,18.63,18.68,18.53,18.63,29000.0,16.1725,16.2159,16.0857,16.1725,29000.0
2011-08-12 10:00:00,18.64,18.68,18.57,18.62,39900.0,16.1812,16.2159,16.1204,16.1638,39900.0
2011-08-12 10:05:00,18.62,18.67,18.51,18.57,34300.0,16.1638,16.2072,16.0683,16.1204,34300.0
2011-08-12 10:10:00,18.58,18.67,18.5,18.65,37400.0,16.1291,16.2072,16.0597,16.1899,37400.0
2011-08-12 10:15:00,18.65,18.71,18.62,18.71,27900.0,16.1899,16.242,16.1638,16.242,27900.0
2011-08-12 10:20:00,18.72,18.73,18.61,18.66,41700.0,16.2506,16.2593,16.1552,16.1986,41700.0
2011-08-12 10:25:00,18.66,18.78,18.66,18.73,43500.0,16.1986,16.3027,16.1986,16.2593,43500.0
2011-08-12 10:30:00,18.74,18.76,18.65,18.7,21900.0,16.268,16.2854,16.1899,16.2333,21900.0
2011-08-12 10:35:00,18.71,18.78,18.7,18.77,24500.0,16.242,16.3027,16.2333,16.294,24500.0
2011-08-12 10:40:00,18.77,18.77,18.67,18.67,48300.0,16.294,16.294,16.2072,16.2072,48300.0
2011-08-12 10:45:00,18.67,18.73,18.65,18.67,37800.0,16.2072,16.2593,16.1899,16.2072,37800.0
2011-08-12 10:50:00,18.66,18.68,18.61,18.63,114800.0,16.1986,16.2159,16.1552,16.1725,114800.0
2011-08-12 10:55:00,18.63,18.67,18.57,18.61,63700.0,16.1725,16.2072,16.1204,16.1552,63700.0
2011-08-12 11:00:00,18.6,18.68,18.6,18.64,26100.0,16.1465,16.2159,16.1465,16.1812,26100.0
2011-08-12 11:05:00,18.62,18.73,18.62,18.73,30900.0,16.1638,16.2593,16.1638,16.2593,30900.0
2011-08-12 11:10:00,18.73,18.8,18.73,18.8,26400.0,16.2593,16.3201,16.2593,16.3201,26400.0
2011-08-12 11:15:00,18.8,18.85,18.79,18.79,21100.0,16.3201,16.3635,16.3114,16.3114,21100.0
2011-08-12 11:20:00,18.79,18.82,18.73,18.81,61500.0,16.3114,16.3375,16.2593,16.3288,61500.0
2011-08-12 11:25:00,18.82,18.89,18.8,18.84,27900.0,16.3375,16.3982,16.3201,16.3548,27900.0
2011-08-12 11:30:00,18.84,18.89,18.81,18.85,20400.0,16.3548,16.3982,16.3288,16.3635,20400.0
2011-08-12 11:35:00,18.86,18.96,18.86,18.93,26900.0,16.3722,16.459,16.3722,16.4329,26900.0
2011-08-12 11:40:00,18.93,19.0,18.93,18.99,35400.0,16.4329,16.4937,16.4329,16.485,35400.0
2011-08-12 11:45:00,18.99,19.06,18.98,19.01,34100.0,16.485,16.5458,16.4763,16.5024,34100.0
2011-08-12 11:50:00,19.01,19.04,19.0,19.01,19000.0,16.5024,16.5284,16.4937,16.5024,19000.0
2011-08-12 11:55:00,19.02,19.04,18.95,18.98,25000.0,16.5111,16.5284,16.4503,16.4763,25000.0
2011-08-12 12:00:00,18.98,19.01,18.95,18.99,13100.0,16.4763,16.5024,16.4503,16.485,13100.0
2011-08-12 12:05:00,18.99,19.01,18.96,18.96,23600.0,16.485,16.5024,16.459,16.459,23600.0
2011-08-12 12:10:00,18.96,18.96,18.92,18.92,15700.0,16.459,16.459,16.4243,16.4243,15700.0
2011-08-12 12:15:00,18.92,18.93,18.88,18.91,30800.0,16.4243,16.4329,16.3895,16.4156,30800.0
2011-08-12 12:20:00,18.92,18.92,18.86,18.87,23700.0,16.4243,16.4243,16.3722,16.3809,23700.0
2011-08-12 12:25:00,18.86,18.87,18.82,18.85,35700.0,16.3722,16.3809,16.3375,16.3635,35700.0
2011-08-12 12:30:00,18.85,18.85,18.78,18.85,40500.0,16.3635,16.3635,16.3027,16.3635,40500.0
2011-08-12 12:35:00,18.84,18.85,18.8,18.8,34800.0,16.3548,16.3635,16.3201,16.3201,34800.0
2011-08-12 12:40:00,18.8,18.84,18.8,18.84,24900.0,16.3201,16.3548,16.3201,16.3548,24900.0
2011-08-12 12:45:00,18.84,18.84,18.78,18.78,25500.0,16.3548,16.3548,16.3027,16.3027,25500.0
2011-08-12 12:50:00,18.78,18.8,18.75,18.8,25700.0,16.3027,16.3201,16.2767,16.3201,25700.0
2011-08-12 12:55:00,18.8,18.84,18.8,18.84,5400.0,16.3201,16.3548,16.3201,16.3548,5400.0
2011-08-12 13:00:00,18.84,18.85,18.84,18.84,10500.0,16.3548,16.3635,16.3548,16.3548,10500.0
2011-08-12 13:05:00,18.84,18.85,18.83,18.83,13800.0,16.3548,16.3635,16.3461,16.3461,13800.0
2011-08-12 13:10:00,18.83,18.85,18.82,18.84,20100.0,16.3461,16.3635,16.3375,16.3548,20100.0
2011-08-12 13:15:00,18.84,18.88,18.84,18.88,13600.0,16.3548,16.3895,16.3548,16.3895,13600.0
2011-08-12 13:20:00,18.87,18.91,18.87,18.87,26000.0,16.3809,16.4156,16.3809,16.3809,26000.0
2011-08-12 13:25:00,18.86,18.9,18.85,18.9,10400.0,16.3722,16.4069,16.3635,16.4069,10400.0
2011-08-12 13:30:00,18.91,18.92,18.88,18.9,21700.0,16.4156,16.4243,16.3895,16.4069,21700.0
2011-08-12 13:35:00,18.91,18.97,18.91,18.94,20900.0,16.4156,16.4677,16.4156,16.4416,20900.0
2011-08-12 13:40:00,18.95,19.0,18.94,18.97,26900.0,16.4503,16.4937,16.4416,16.4677,26900.0
2011-08-12 13:45:00,18.97,19.01,18.97,19.0,5600.0,16.4677,16.5024,16.4677,16.4937,5600.0
2011-08-12 13:50:00,19.01,19.01,19.0,19.01,4000.0,16.5024,16.5024,16.4937,16.5024,4000.0
2011-08-12 13:55:00,19.01,19.01,18.96,18.98,23800.0,16.5024,16.5024,16.459,16.4763,23800.0
2011-08-12 14:00:00,18.98,19.02,18.98,19.0,13900.0,16.4763,16.5111,16.4763,16.4937,13900.0
2011-08-12 14:05:00,19.01,19.01,19.0,19.0,5200.0,16.5024,16.5024,16.4937,16.4937,5200.0
2011-08-12 14:10:00,19.0,19.0,18.88,18.92,43700.0,16.4937,16.4937,16.3895,16.4243,43700.0
2011-08-12 14:15:00,18.93,18.95,18.86,18.89,40100.0,16.4329,16.4503,16.3722,16.3982,40100.0
2011-08-12 14:20:00,18.89,18.89,18.83,18.86,30300.0,16.3982,16.3982,16.3461,16.3722,30300.0
2011-08-12 14:25:00,18.86,18.93,18.86,18.91,26600.0,16.3722,16.4329,16.3722,16.4156,26600.0
2011-08-12 14:30:00,18.91,18.94,18.88,18.92,35500.0,16.4156,16.4416,16.3895,16.4243,35500.0
2011-08-12 14:35:00,18.92,18.92,18.86,18.88,33100.0,16.4243,16.4243,16.3722,16.3895,33100.0
2011-08-12 14:40:00,18.87,18.94,18.86,18.93,34200.0,16.3809,16.4416,16.3722,16.4329,34200.0
2011-08-12 14:45:00,18.94,18.99,18.93,18.95,31400.0,16.4416,16.485,16.4329,16.4503,31400.0
2011-08-12 14:50:00,18.95,18.95,18.9,18.93,13500.0,16.4503,16.4503,16.4069,16.4329,13500.0
2011-08-12 14:55:00,18.94,18.98,18.94,18.97,28700.0,16.4416,16.4763,16.4416,16.4677,28700.0
2011-08-12 15:00:00,18.97,19.01,18.96,18.96,32100.0,16.4677,16.5024,16.459,16.459,32100.0
2011-08-12 15:05:00,18.97,18.99,18.91,18.91,29300.0,16.4677,16.485,16.4156,16.4156,29300.0
2011-08-12 15:10:00,18.91,18.97,18.9,18.93,36300.0,16.4156,16.4677,16.4069,16.4329,36300.0
2011-08-12 15:15:00,18.93,18.96,18.92,18.95,21700.0,16.4329,16.459,16.4243,16.4503,21700.0
2011-08-12 15:20:00,18.95,18.97,18.95,18.97,23200.0,16.4503,16.4677,16.4503,16.4677,23200.0
2011-08-12 15:25:00,18.97,18.97,18.9,18.92,51800.0,16.4677,16.4677,16.4069,16.4243,51800.0
2011-08-12 15:30:00,18.93,18.93,18.82,18.84,54100.0,16.4329,16.4329,16.3375,16.3548,54100.0
2011-08-12 15:35:00,18.84,18.92,18.84,18.91,49500.0,16.3548,16.4243,16.3548,16.4156,49500.0
2011-08-12 15:40:00,18.91,18.94,18.9,18.92,92300.0,16.4156,16.4416,16.4069,16.4243,92300.0
2011-08-12 15:45:00,18.92,18.92,18.85,18.85,83800.0,16.4243,16.4243,16.3635,16.3635,83800.0
2011-08-12 15:50:00,18.86,18.87,18.84,18.86,70000.0,16.3722,16.3809,16.3548,16.3722,70000.0
2011-08-12 15:55:00,18.86,18.89,18.85,18.88,140000.0,16.3722,16.3982,16.3635,16.3895,140000.0
2011-08-15 09:30:00,19.05,19.11,19.04,19.04,31400.0,16.5371,16.5892,16.5284,16.5284,31400.0
2011-08-15 09:35:00,19.04,19.09,19.0,19.07,28400.0,16.5284,16.5718,16.4937,16.5545,28400.0
2011-08-15 09:40:00,19.07,19.08,19.01,19.01,19200.0,16.5545,16.5632,16.5024,16.5024,19200.0
2011-08-15 09:45:00,19.02,19.06,18.98,19.05,23900.0,16.5111,16.5458,16.4763,16.5371,23900.0
2011-08-15 09:50:00,19.05,19.08,19.0,19.02,25300.0,16.5371,16.5632,16.4937,16.5111,25300.0
2011-08-15 09:55:00,19.03,19.09,19.02,19.09,22700.0,16.5198,16.5718,16.5111,16.5718,22700.0
2011-08-15 10:00:00,19.1,19.13,19.08,19.09,47000.0,16.5805,16.6066,16.5632,16.5718,47000.0
2011-08-15 10:05:00,19.09,19.15,19.09,19.14,39300.0,16.5718,16.6239,16.5718,16.6152,39300.0
2011-08-15 10:10:00,19.12,19.2,19.12,19.2,27200.0,16.5979,16.6673,16.5979,16.6673,27200.0
2011-08-15 10:15:00,19.19,19.24,19.19,19.22,19000.0,16.6586,16.702,16.6586,16.6847,19000.0
2011-08-15 10:20:00,19.22,19.23,19.19,19.2,24200.0,16.6847,16.6934,16.6586,16.6673,24200.0
2011-08-15 10:25:00,19.2,19.22,19.17,19.21,24800.0,16.6673,16.6847,16.6413,16.676,24800.0
2011-08-15 10:30:00,19.22,19.24,19.18,19.18,21000.0,16.6847,16.702,16.65,16.65,21000.0
2011-08-15 10:35:00,19.18,19.21,19.17,19.19,15200.0,16.65,16.676,16.6413,16.6586,15200.0
2011-08-15 10:40:00,19.19,19.19,19.11,19.11,23800.0,16.6586,16.6586,16.5892,16.5892,23800.0
2011-08-15 10:45:00,19.11,19.16,19.11,19.15,21100.0,16.5892,16.6326,16.5892,16.6239,21100.0
2011-08-15 10:50:00,19.16,19.21,19.15,19.15,26000.0,16.6326,16.676,16.6239,16.6239,26000.0
2011-08-15 10:55:00,19.14,19.14,19.08,19.08,14700.0,16.6152,16.6152,16.5632,16.5632,14700.0
2011-08-15 11:00:00,19.08,19.14,19.08,19.12,23300.0,16.5632,16.6152,16.5632,16.5979,23300.0
2011-08-15 11:05:00,19.13,19.16,19.09,19.1,12300.0,16.6066,16.6326,16.5718,16.5805,12300.0
2011-08-15 11:10:00,19.1,19.1,19.07,19.08,12500.0,16.5805,16.5805,16.5545,16.5632,12500.0
2011-08-15 11:15:00,19.08,19.08,19.0,19.01,22400.0,16.5632,16.5632,16.4937,16.5024,22400.0
2011-08-15 11:20:00,19.0,19.04,19.0,19.02,15800.0,16.4937,16.5284,16.4937,16.5111,15800.0
2011-08-15 11:25:00,19.03,19.06,19.02,19.06,18000.0,16.5198,16.5458,16.5111,16.5458,18000.0
2011-08-15 11:30:00,19.06,19.08,19.0,19.03,17700.0,16.5458,16.5632,16.4937,16.5198,17700.0
2011-08-15 11:35:00,19.03,19.06,19.02,19.02,13200.0,16.5198,16.5458,16.5111,16.5111,13200.0
2011-08-15 11:40:00,19.03,19.07,19.03,19.06,8900.0,16.5198,16.5545,16.5198,16.5458,8900.0
2011-08-15 11:45:00,19.06,19.09,19.06,19.06,15600.0,16.5458,16.5718,16.5458,16.5458,15600.0
2011-08-15 11:50:00,19.07,19.09,19.05,19.08,20300.0,16.5545,16.5718,16.5371,16.5632,20300.0
2011-08-15 11:55:00,19.08,19.09,19.03,19.04,13300.0,16.5632,16.5718,16.5198,16.5284,13300.0
2011-08-15 12:00:00,19.05,19.11,19.05,19.11,12700.0,16.5371,16.5892,16.5371,16.5892,12700.0
2011-08-15 12:05:00,19.11,19.12,19.08,19.09,20100.0,16.5892,16.5979,16.5632,16.5718,20100.0
2011-08-15 12:10:00,19.09,19.12,19.08,19.11,9000.0,16.5718,16.5979,16.5632,16.5892,9000.0
2011-08-15 12:15:00,19.12,19.12,19.09,19.11,12300.0,16.5979,16.5979,16.5718,16.5892,12300.0
2011-08-15 12:20:00,19.11,19.14,19.1,19.12,17100.0,16.5892,16.6152,16.5805,16.5979,17100.0
2011-08-15 12:25:00,19.11,19.13,19.11,19.13,8900.0,16.5892,16.6066,16.5892,16.6066,8900.0
2011-08-15 12:30:00,19.13,19.14,19.1,19.1,10400.0,16.6066,16.6152,16.5805,16.5805,10400.0
2011-08-15 12:35:00,19.1,19.15,19.09,19.14,12700.0,16.5805,16.6239,16.5718,16.6152,12700.0
2011-08-15 12:40:00,19.14,19.18,19.14,19.17,15700.0,16.6152,16.65,16.6152,16.6413,15700.0
2011-08-15 12:45:00,19.17,19.18,19.15,19.16,12600.0,16.6413,16.65,16.6239,16.6326,12600.0
2011-08-15 12:50:00,19.17,19.21,19.17,19.18,15900.0,16.6413,16.676,16.6413,16.65,15900.0
2011-08-15 12:55:00,19.19,19.19,19.16,19.16,9800.0,16.6586,16.6586,16.6326,16.6326,9800.0
2011-08-15 13:00:00,19.16,19.23,19.16,19.19,30400.0,16.6326,16.6934,16.6326,16.6586,30400.0
2011-08-15 13:05:00,19.19,19.2,19.18,19.19,10100.0,16.6586,16.6673,16.65,16.6586,10100.0
2011-08-15 13:10:00,19.2,19.2,19.13,19.16,21800.0,16.6673,16.6673,16.6066,16.6326,21800.0
2011-08-15 13:15:00,19.16,19.19,19.15,19.16,21300.0,16.6326,16.6586,16.6239,16.6326,21300.0
2011-08-15 13:20:00,19.16,19.16,19.13,19.14,15400.0,16.6326,16.6326,16.6066,16.6152,15400.0
2011-08-15 13:25:00,19.14,19.16,19.13,19.15,14000.0,16.6152,16.6326,16.6066,16.6239,14000.0
2011-08-15 13:30:00,19.15,19.16,19.11,19.15,20500.0,16.6239,16.6326,16.5892,16.6239,20500.0
2011-08-15 13:35:00,19.15,19.16,19.12,19.12,12200.0,16.6239,16.6326,16.5979,16.5979,12200.0
2011-08-15 13:40:00,19.12,19.15,19.12,19.14,14600.0,16.5979,16.6239,16.5979,16.6152,14600.0
2011-08-15 13:45:00,19.15,19.16,19.12,19.12,15900.0,16.6239,16.6326,16.5979,16.5979,15900.0
2011-08-15 13:50:00,19.13,19.17,19.13,19.17,15300.0,16.6066,16.6413,16.6066,16.6413,15300.0
2011-08-15 13:55:00,19.17,19.17,19.15,19.16,11900.0,16.6413,16.6413,16.6239,16.6326,11900.0
2011-08-15 14:00:00,19.15,19.17,19.13,19.16,24500.0,16.6239,16.6413,16.6066,16.6326,24500.0
2011-08-15 14:05:00,19.17,19.17,19.15,19.16,12800.0,16.6413,16.6413,16.6239,16.6326,12800.0
2011-08-15 14:10:00,19.15,19.16,19.13,19.16,23600.0,16.6239,16.6326,16.6066,16.6326,23600.0
2011-08-15 14:15:00,19.16,19.17,19.15,19.15,10900.0,16.6326,16.6413,16.6239,16.6239,10900.0
2011-08-15 14:20:00,19.15,19.19,19.15,19.17,30200.0,16.6239,16.6586,16.6239,16.6413,30200.0
2011-08-15 14:25:00,19.16,19.17,19.16,19.16,14800.0,16.6326,16.6413,16.6326,16.6326,14800.0
2011-08-15 14:30:00,19.17,19.19,19.13,19.14,63200.0,16.6413,16.6586,16.6066,16.6152,63200.0
2011-08-15 14:35:00,19.14,19.14,19.1,19.11,30600.0,16.6152,16.6152,16.5805,16.5892,30600.0
2011-08-15 14:40:00,19.11,19.15,19.11,19.12,21600.0,16.5892,16.6239,16.5892,16.5979,21600.0
2011-08-15 14:45:00,19.13,19.16,19.12,19.16,19900.0,16.6066,16.6326,16.5979,16.6326,19900.0
2011-08-15 14:50:00,19.15,19.16,19.12,19.13,37400.0,16.6239,16.6326,16.5979,16.6066,37400.0
2011-08-15 14:55:00,19.13,19.16,19.12,19.16,35600.0,16.6066,16.6326,16.5979,16.6326,35600.0
2011-08-15 15:00:00,19.17,19.19,19.16,19.19,27100.0,16.6413,16.6586,16.6326,16.6586,27100.0
2011-08-15 15:05:00,19.19,19.22,19.19,19.21,15600.0,16.6586,16.6847,16.6586,16.676,15600.0
2011-08-15 15:10:00,19.21,19.23,19.19,19.21,29400.0,16.676,16.6934,16.6586,16.676,29400.0
2011-08-15 15:15:00,19.21,19.23,19.19,19.21,27700.0,16.676,16.6934,16.6586,16.676,27700.0
2011-08-15 15:20:00,19.22,19.27,19.2,19.2,42800.0,16.6847,16.7281,16.6673,16.6673,42800.0
2011-08-15 15:25:00,19.19,19.22,19.18,19.2,68600.0,16.6586,16.6847,16.65,16.6673,68600.0
2011-08-15 15:30:00,19.2,19.23,19.18,19.23,69500.0,16.6673,16.6934,16.65,16.6934,69500.0
2011-08-15 15:35:00,19.23,19.26,19.21,19.23,67400.0,16.6934,16.7194,16.676,16.6934,67400.0
2011-08-15 15:40:00,19.23,19.26,19.23,19.26,40800.0,16.6934,16.7194,16.6934,16.7194,40800.0
2011-08-15 15:45:00,19.26,19.29,19.23,19.25,105500.0,16.7194,16.7455,16.6934,16.7107,105500.0
2011-08-15 15:50:00,19.25,19.25,19.21,19.21,56900.0,16.7107,16.7107,16.676,16.676,56900.0
2011-08-15 15:55:00,19.22,19.25,19.21,19.24,121900.0,16.6847,16.7107,16.676,16.702,121900.0
2011-08-16 09:30:00,19.37,19.38,19.2,19.27,96500.0,16.8149,16.8236,16.6673,16.7281,96500.0
2011-08-16 09:35:00,19.28,19.41,19.28,19.38,51100.0,16.7368,16.8496,16.7368,16.8236,51100.0
2011-08-16 09:40:00,19.38,19.38,19.32,19.32,36800.0,16.8236,16.8236,16.7715,16.7715,36800.0
2011-08-16 09:45:00,19.32,19.34,19.26,19.26,32300.0,16.7715,16.7889,16.7194,16.7194,32300.0
2011-08-16 09:50:00,19.26,19.28,19.16,19.17,29500.0,16.7194,16.7368,16.6326,16.6413,29500.0
2011-08-16 09:55:00,19.18,19.27,19.18,19.19,24500.0,16.65,16.7281,16.65,16.6586,24500.0
2011-08-16 10:00:00,19.19,19.28,19.18,19.26,31200.0,16.6586,16.7368,16.65,16.7194,31200.0
2011-08-16 10:05:00,19.26,19.27,19.21,19.21,21500.0,16.7194,16.7281,16.676,16.676,21500.0
2011-08-16 10:10:00,19.22,19.26,19.21,19.22,24000.0,16.6847,16.7194,16.676,16.6847,24000.0
2011-08-16 10:15:00,19.22,19.29,19.22,19.29,21900.0,16.6847,16.7455,16.6847,16.7455,21900.0
2011-08-16 10:20:00,19.3,19.31,19.26,19.31,30600.0,16.7541,16.7628,16.7194,16.7628,30600.0
2011-08-16 10:25:00,19.31,19.32,19.29,19.29,37400.0,16.7628,16.7715,16.7455,16.7455,37400.0
2011-08-16 10:30:00,19.3,19.32,19.29,19.32,21200.0,16.7541,16.7715,16.7455,16.7715,21200.0
2011-08-16 10:35:00,19.32,19.32,19.28,19.3,16100.0,16.7715,16.7715,16.7368,16.7541,16100.0
2011-08-16 10:40:00,19.3,19.32,19.25,19.25,14100.0,16.7541,16.7715,16.7107,16.7107,14100.0
2011-08-16 10:45:00,19.26,19.32,19.22,19.32,19900.0,16.7194,16.7715,16.6847,16.7715,19900.0
2011-08-16 10:50:00,19.31,19.35,19.29,19.35,13800.0,16.7628,16.7975,16.7455,16.7975,13800.0
2011-08-16 10:55:00,19.35,19.41,19.35,19.4,13700.0,16.7975,16.8496,16.7975,16.8409,13700.0
2011-08-16 11:00:00,19.41,19.41,19.32,19.34,15100.0,16.8496,16.8496,16.7715,16.7889,15100.0
2011-08-16 11:05:00,19.35,19.39,19.31,19.32,19300.0,16.7975,16.8323,16.7628,16.7715,19300.0
2011-08-16 11:10:00,19.32,19.34,19.28,19.31,19900.0,16.7715,16.7889,16.7368,16.7628,19900.0
2011-08-16 11:15:00,19.31,19.31,19.26,19.26,14200.0,16.7628,16.7628,16.7194,16.7194,14200.0
2011-08-16 11:20:00,19.27,19.28,19.26,19.28,11800.0,16.7281,16.7368,16.7194,16.7368,11800.0
2011-08-16 11:25:00,19.28,19.33,19.28,19.32,15500.0,16.7368,16.7802,16.7368,16.7715,15500.0
2011-08-16 11:30:00,19.32,19.35,19.32,19.33,25400.0,16.7715,16.7975,16.7715,16.7802,25400.0
2011-08-16 11:35:00,19.33,19.39,19.33,19.39,25500.0,16.7802,16.8323,16.7802,16.8323,25500.0
2011-08-16 11:40:00,19.38,19.45,19.38,19.44,11100.0,16.8236,16.8843,16.8236,16.8757,11100.0
2011-08-16 11:45:00,19.44,19.45,19.41,19.42,18900.0,16.8757,16.8843,16.8496,16.8583,18900.0
2011-08-16 11:50:00,19.42,19.45,19.41,19.45,9500.0,16.8583,16.8843,16.8496,16.8843,9500.0
2011-08-16 11:55:00,19.45,19.45,19.4,19.42,13300.0,16.8843,16.8843,16.8409,16.8583,13300.0
2011-08-16 12:00:00,19.43,19.43,19.39,19.39,11400.0,16.867,16.867,16.8323,16.8323,11400.0
2011-08-16 12:05:00,19.38,19.42,19.36,19.42,29300.0,16.8236,16.8583,16.8062,16.8583,29300.0
2011-08-16 12:10:00,19.42,19.46,19.28,19.36,105500.0,16.8583,16.893,16.7368,16.8062,105500.0
2011-08-16 12:15:00,19.37,19.41,19.32,19.37,63900.0,16.8149,16.8496,16.7715,16.8149,63900.0
2011-08-16 12:20:00,19.36,19.45,19.34,19.38,48400.0,16.8062,16.8843,16.7889,16.8236,48400.0
2011-08-16 12:25:00,19.38,19.39,19.25,19.25,41900.0,16.8236,16.8323,16.7107,16.7107,41900.0
2011-08-16 12:30:00,19.25,19.31,19.21,19.29,27800.0,16.7107,16.7628,16.676,16.7455,27800.0
2011-08-16 12:35:00,19.3,19.31,19.25,19.28,17000.0,16.7541,16.7628,16.7107,16.7368,17000.0
2011-08-16 12:40:00,19.29,19.32,19.27,19.28,12100.0,16.7455,16.7715,16.7281,16.7368,12100.0
2011-08-16 12:45:00,19.28,19.28,19.17,19.18,19500.0,16.7368,16.7368,16.6413,16.65,19500.0
2011-08-16 12:50:00,19.18,19.21,19.16,19.19,25500.0,16.65,16.676,16.6326,16.6586,25500.0
2011-08-16 12:55:00,19.19,19.2,19.14,19.15,16500.0,16.6586,16.6673,16.6152,16.6239,16500.0
2011-08-16 13:00:00,19.15,19.15,19.07,19.09,21500.0,16.6239,16.6239,16.5545,16.5718,21500.0
2011-08-16 13:05:00,19.1,19.1,19.02,19.1,28300.0,16.5805,16.5805,16.5111,16.5805,28300.0
2011-08-16 13:10:00,19.09,19.1,19.07,19.07,16000.0,16.5718,16.5805,16.5545,16.5545,16000.0
2011-08-16 13:15:00,19.07,19.1,19.07,19.09,11800.0,16.5545,16.5805,16.5545,16.5718,11800.0
2011-08-16 13:20:00,19.09,19.12,19.05,19.11,16400.0,16.5718,16.5979,16.5371,16.5892,16400.0
2011-08-16 13:25:00,19.11,19.12,19.07,19.09,18200.0,16.5892,16.5979,16.5545,16.5718,18200.0
2011-08-16 13:30:00,19.09,19.14,19.05,19.13,17200.0,16.5718,16.6152,16.5371,16.6066,17200.0
2011-08-16 13:35:00,19.14,19.15,19.14,19.15,13500.0,16.6152,16.6239,16.6152,16.6239,13500.0
2011-08-16 13:40:00,19.14,19.18,19.14,19.18,30000.0,16.6152,16.65,16.6152,16.65,30000.0
2011-08-16 13:45:00,19.17,19.21,19.16,19.21,18800.0,16.6413,16.676,16.6326,16.676,18800.0
2011-08-16 13:50:00,19.21,19.26,19.2,19.25,62600.0,16.676,16.7194,16.6673,16.7107,62600.0
2011-08-16 13:55:00,19.25,19.25,19.22,19.22,11600.0,16.7107,16.7107,16.6847,16.6847,11600.0
2011-08-16 14:00:00,19.23,19.28,19.23,19.24,26100.0,16.6934,16.7368,16.6934,16.702,26100.0
2011-08-16 14:05:00,19.25,19.28,19.25,19.27,30200.0,16.7107,16.7368,16.7107,16.7281,30200.0
2011-08-16 14:10:00,19.27,19.32,19.27,19.3,27700.0,16.7281,16.7715,16.7281,16.7541,27700.0
2011-08-16 14:15:00,19.3,19.3,19.24,19.25,22600.0,16.7541,16.7541,16.702,16.7107,22600.0
2011-08-16 14:20:00,19.26,19.28,19.26,19.27,8200.0,16.7194,16.7368,16.7194,16.7281,8200.0
2011-08-16 14:25:00,19.27,19.27,19.23,19.26,21800.0,16.7281,16.7281,16.6934,16.7194,21800.0
2011-08-16 14:30:00,19.26,19.27,19.21,19.21,16100.0,16.7194,16.7281,16.676,16.676,16100.0
2011-08-16 14:35:00,19.21,19.25,19.19,19.2,31800.0,16.676,16.7107,16.6586,16.6673,31800.0
2011-08-16 14:40:00,19.2,19.25,19.2,19.25,12100.0,16.6673,16.7107,16.6673,16.7107,12100.0
2011-08-16 14:45:00,19.26,19.26,19.22,19.25,26800.0,16.7194,16.7194,16.6847,16.7107,26800.0
2011-08-16 14:50:00,19.25,19.27,19.18,19.21,32300.0,16.7107,16.7281,16.65,16.676,32300.0
2011-08-16 14:55:00,19.21,19.23,19.2,19.21,22400.0,16.676,16.6934,16.6673,16.676,22400.0
2011-08-16 15:00:00,19.21,19.27,19.21,19.25,25200.0,16.676,16.7281,16.676,16.7107,25200.0
2011-08-16 15:05:00,19.25,19.29,19.23,19.27,38900.0,16.7107,16.7455,16.6934,16.7281,38900.0
2011-08-16 15:10:00,19.27,19.29,19.26,19.26,26100.0,16.7281,16.7455,16.7194,16.7194,26100.0
2011-08-16 15:15:00,19.26,19.32,19.25,19.3,45800.0,16.7194,16.7715,16.7107,16.7541,45800.0
2011-08-16 15:20:00,19.3,19.32,19.29,19.32,21800.0,16.7541,16.7715,16.7455,16.7715,21800.0
2011-08-16 15:25:00,19.33,19.42,19.33,19.42,44000.0,16.7802,16.8583,16.7802,16.8583,44000.0
2011-08-16 15:30:00,19.42,19.42,19.37,19.4,60500.0,16.8583,16.8583,16.8149,16.8409,60500.0
2011-08-16 15:35:00,19.4,19.41,19.39,19.4,27000.0,16.8409,16.8496,16.8323,16.8409,27000.0
2011-08-16 15:40:00,19.4,19.44,19.39,19.43,40100.0,16.8409,16.8757,16.8323,16.867,40100.0
2011-08-16 15:45:00,19.43,19.44,19.31,19.36,91200.0,16.867,16.8757,16.7628,16.8062,91200.0
2011-08-16 15:50:00,19.36,19.36,19.29,19.31,56600.0,16.8062,16.8062,16.7455,16.7628,56600.0
2011-08-16 15:55:00,19.32,19.33,19.28,19.33,87500.0,16.7715,16.7802,16.7368,16.7802,87500.0
2011-08-17 09:30:00,19.43,19.63,19.42,19.63,43100.0,16.867,17.0406,16.8583,17.0406,43100.0
2011-08-17 09:35:00,19.63,19.65,19.58,19.63,28100.0,17.0406,17.058,16.9972,17.0406,28100.0
2011-08-17 09:40:00,19.63,19.63,19.56,19.63,23800.0,17.0406,17.0406,16.9798,17.0406,23800.0
2011-08-17 09:45:00,19.64,19.71,19.62,19.7,29000.0,17.0493,17.1101,17.0319,17.1014,29000.0
2011-08-17 09:50:00,19.7,19.74,19.67,19.69,29600.0,17.1014,17.1361,17.0753,17.0927,29600.0
2011-08-17 09:55:00,19.69,19.72,19.69,19.69,25800.0,17.0927,17.1187,17.0927,17.0927,25800.0
2011-08-17 10:00:00,19.68,19.69,19.58,19.59,39300.0,17.084,17.0927,16.9972,17.0059,39300.0
2011-08-17 10:05:00,19.58,19.62,19.58,19.6,14300.0,16.9972,17.0319,16.9972,17.0146,14300.0
2011-08-17 10:10:00,19.6,19.61,19.54,19.54,26700.0,17.0146,17.0232,16.9625,16.9625,26700.0
2011-08-17 10:15:00,19.54,19.6,19.54,19.59,16800.0,16.9625,17.0146,16.9625,17.0059,16800.0
2011-08-17 10:20:00,19.58,19.58,19.51,19.53,13400.0,16.9972,16.9972,16.9364,16.9538,13400.0
2011-08-17 10:25:00,19.53,19.58,19.53,19.57,16300.0,16.9538,16.9972,16.9538,16.9885,16300.0
2011-08-17 10:30:00,19.57,19.57,19.48,19.5,20700.0,16.9885,16.9885,16.9104,16.9278,20700.0
2011-08-17 10:35:00,19.51,19.53,19.5,19.52,13700.0,16.9364,16.9538,16.9278,16.9451,13700.0
2011-08-17 10:40:00,19.51,19.56,19.51,19.55,12000.0,16.9364,16.9798,16.9364,16.9712,12000.0
2011-08-17 10:45:00,19.55,19.55,19.49,19.51,17200.0,16.9712,16.9712,16.9191,16.9364,17200.0
2011-08-17 10:50:00,19.51,19.53,19.43,19.47,18300.0,16.9364,16.9538,16.867,16.9017,18300.0
2011-08-17 10:55:00,19.46,19.47,19.43,19.43,17600.0,16.893,16.9017,16.867,16.867,17600.0
2011-08-17 11:00:00,19.43,19.44,19.39,19.4,56600.0,16.867,16.8757,16.8323,16.8409,56600.0
2011-08-17 11:05:00,19.41,19.46,19.41,19.45,4200.0,16.8496,16.893,16.8496,16.8843,4200.0
2011-08-17 11:10:00,19.45,19.46,19.43,19.43,18600.0,16.8843,16.893,16.867,16.867,18600.0
2011-08-17 11:15:00,19.43,19.43,19.38,19.4,13200.0,16.867,16.867,16.8236,16.8409,13200.0
2011-08-17 11:20:00,19.4,19.42,19.4,19.4,4900.0,16.8409,16.8583,16.8409,16.8409,4900.0
2011-08-17 11:25:00,19.4,19.41,19.38,19.41,10300.0,16.8409,16.8496,16.8236,16.8496,10300.0
2011-08-17 11:30:00,19.41,19.45,19.37,19.37,36800.0,16.8496,16.8843,16.8149,16.8149,36800.0
2011-08-17 11:35:00,19.37,19.39,19.34,19.34,7300.0,16.8149,16.8323,16.7889,16.7889,7300.0
2011-08-17 11:40:00,19.35,19.39,19.32,19.35,15100.0,16.7975,16.8323,16.7715,16.7975,15100.0
2011-08-17 11:45:00,19.35,19.37,19.33,19.37,26700.0,16.7975,16.8149,16.7802,16.8149,26700.0
2011-08-17 11:50:00,19.36,19.37,19.33,19.34,11900.0,16.8062,16.8149,16.7802,16.7889,11900.0
2011-08-17 11:55:00,19.33,19.33,19.27,19.31,17200.0,16.7802,16.7802,16.7281,16.7628,17200.0
2011-08-17 12:00:00,19.31,19.32,19.27,19.27,22800.0,16.7628,16.7715,16.7281,16.7281,22800.0
2011-08-17 12:05:00,19.27,19.27,19.18,19.23,26200.0,16.7281,16.7281,16.65,16.6934,26200.0
2011-08-17 12:10:00,19.23,19.24,19.21,19.24,13600.0,16.6934,16.702,16.676,16.702,13600.0
2011-08-17 12:15:00,19.24,19.27,19.24,19.26,3200.0,16.702,16.7281,16.702,16.7194,3200.0
2011-08-17 12:20:00,19.26,19.28,19.26,19.27,7300.0,16.7194,16.7368,16.7194,16.7281,7300.0
2011-08-17 12:25:00,19.28,19.29,19.27,19.27,13200.0,16.7368,16.7455,16.7281,16.7281,13200.0
2011-08-17 12:30:00,19.27,19.3,19.27,19.3,10200.0,16.7281,16.7541,16.7281,16.7541,10200.0
2011-08-17 12:35:00,19.3,19.31,19.3,19.3,2500.0,16.7541,16.7628,16.7541,16.7541,2500.0
2011-08-17 12:40:00,19.31,19.31,19.3,19.3,2800.0,16.7628,16.7628,16.7541,16.7541,2800.0
2011-08-17 12:45:00,19.3,19.3,19.23,19.24,33900.0,16.7541,16.7541,16.6934,16.702,33900.0
2011-08-17 12:50:00,19.25,19.27,19.2,19.21,12000.0,16.7107,16.7281,16.6673,16.676,12000.0
2011-08-17 12:55:00,19.21,19.21,19.14,19.18,13200.0,16.676,16.676,16.6152,16.65,13200.0
2011-08-17 13:00:00,19.18,19.19,19.13,19.17,23100.0,16.65,16.6586,16.6066,16.6413,23100.0
2011-08-17 13:05:00,19.17,19.19,19.12,19.16,37100.0,16.6413,16.6586,16.5979,16.6326,37100.0
2011-08-17 13:10:00,19.16,19.18,19.15,19.16,46300.0,16.6326,16.65,16.6239,16.6326,46300.0
2011-08-17 13:15:00,19.16,19.17,19.16,19.16,13400.0,16.6326,16.6413,16.6326,16.6326,13400.0
2011-08-17 13:20:00,19.17,19.18,19.1,19.12,40300.0,16.6413,16.65,16.5805,16.5979,40300.0
2011-08-17 13:25:00,19.12,19.12,19.07,19.1,20700.0,16.5979,16.5979,16.5545,16.5805,20700.0
2011-08-17 13:30:00,19.11,19.13,19.07,19.07,14600.0,16.5892,16.6066,16.5545,16.5545,14600.0
2011-08-17 13:35:00,19.08,19.12,19.07,19.12,13400.0,16.5632,16.5979,16.5545,16.5979,13400.0
2011-08-17 13:40:00,19.11,19.11,19.03,19.07,36000.0,16.5892,16.5892,16.5198,16.5545,36000.0
2011-08-17 13:45:00,19.07,19.09,19.05,19.09,12400.0,16.5545,16.5718,16.5371,16.5718,12400.0
2011-08-17 13:50:00,19.09,19.13,19.07,19.13,20000.0,16.5718,16.6066,16.5545,16.6066,20000.0
2011-08-17 13:55:00,19.13,19.14,19.08,19.1,31500.0,16.6066,16.6152,16.5632,16.5805,31500.0
2011-08-17 14:00:00,19.11,19.13,19.1,19.1,30500.0,16.5892,16.6066,16.5805,16.5805,30500.0
2011-08-17 14:05:00,19.11,19.12,19.09,19.11,16700.0,16.5892,16.5979,16.5718,16.5892,16700.0
2011-08-17 14:10:00,19.12,19.14,19.12,19.13,19300.0,16.5979,16.6152,16.5979,16.6066,19300.0
2011-08-17 14:15:00,19.12,19.13,19.1,19.12,19000.0,16.5979,16.6066,16.5805,16.5979,19000.0
2011-08-17 14:20:00,19.12,19.14,19.09,19.1,24900.0,16.5979,16.6152,16.5718,16.5805,24900.0
2011-08-17 14:25:00,19.1,19.11,19.06,19.06,12200.0,16.5805,16.5892,16.5458,16.5458,12200.0
2011-08-17 14:30:00,19.06,19.11,19.06,19.09,14200.0,16.5458,16.5892,16.5458,16.5718,14200.0
2011-08-17 14:35:00,19.09,19.1,19.05,19.06,21100.0,16.5718,16.5805,16.5371,16.5458,21100.0
2011-08-17 14:40:00,19.06,19.09,19.05,19.09,14800.0,16.5458,16.5718,16.5371,16.5718,14800.0
2011-08-17 14:45:00,19.09,19.09,19.05,19.08,17200.0,16.5718,16.5718,16.5371,16.5632,17200.0
2011-08-17 14:50:00,19.08,19.11,19.08,19.11,17100.0,16.5632,16.5892,16.5632,16.5892,17100.0
2011-08-17 14:55:00,19.11,19.12,19.09,19.12,26800.0,16.5892,16.5979,16.5718,16.5979,26800.0
2011-08-17 15:00:00,19.12,19.12,19.08,19.09,26400.0,16.5979,16.5979,16.5632,16.5718,26400.0
2011-08-17 15:05:00,19.1,19.17,19.1,19.16,26700.0,16.5805,16.6413,16.5805,16.6326,26700.0
2011-08-17 15:10:00,19.16,19.2,19.16,19.16,29200.0,16.6326,16.6673,16.6326,16.6326,29200.0
2011-08-17 15:15:00,19.17,19.18,19.12,19.17,44700.0,16.6413,16.65,16.5979,16.6413,44700.0
2011-08-17 15:20:00,19.16,19.19,19.13,19.16,37100.0,16.6326,16.6586,16.6066,16.6326,37100.0
2011-08-17 15:25:00,19.18,19.19,19.16,19.18,24700.0,16.65,16.6586,16.6326,16.65,24700.0
2011-08-17 15:30:00,19.17,19.2,19.16,19.16,30300.0,16.6413,16.6673,16.6326,16.6326,30300.0
2011-08-17 15:35:00,19.16,19.18,19.15,19.18,49200.0,16.6326,16.65,16.6239,16.65,49200.0
2011-08-17 15:40:00,19.17,19.2,19.17,19.19,73600.0,16.6413,16.6673,16.6413,16.6586,73600.0
2011-08-17 15:45:00,19.19,19.21,19.16,19.19,81900.0,16.6586,16.676,16.6326,16.6586,81900.0
2011-08-17 15:50:00,19.19,19.2,19.12,19.13,62100.0,16.6586,16.6673,16.5979,16.6066,62100.0
2011-08-17 15:55:00,19.13,19.16,19.12,19.16,81300.0,16.6066,16.6326,16.5979,16.6326,81300.0
2011-08-18 09:30:00,18.72,18.74,18.63,18.69,33600.0,16.2506,16.268,16.1725,16.2246,33600.0
2011-08-18 09:35:00,18.68,18.7,18.55,18.65,63800.0,16.2159,16.2333,16.1031,16.1899,63800.0
2011-08-18 09:40:00,18.67,18.72,18.62,18.7,27900.0,16.2072,16.2506,16.1638,16.2333,27900.0
2011-08-18 09:45:00,18.71,18.77,18.66,18.76,38200.0,16.242,16.294,16.1986,16.2854,38200.0
2011-08-18 09:50:00,18.77,18.88,18.77,18.84,39400.0,16.294,16.3895,16.294,16.3548,39400.0
2011-08-18 09:55:00,18.83,18.85,18.75,18.81,34900.0,16.3461,16.3635,16.2767,16.3288,34900.0
2011-08-18 10:00:00,18.81,18.81,18.43,18.51,135100.0,16.3288,16.3288,15.9989,16.0683,135100.0
2011-08-18 10:05:00,18.51,18.51,18.2,18.44,169400.0,16.0683,16.0683,15.7992,16.0076,169400.0
2011-08-18 10:10:00,18.44,18.45,18.38,18.43,36900.0,16.0076,16.0163,15.9555,15.9989,36900.0
2011-08-18 10:15:00,18.44,18.56,18.44,18.48,31500.0,16.0076,16.1117,16.0076,16.0423,31500.0
2011-08-18 10:20:00,18.48,18.54,18.41,18.53,19900.0,16.0423,16.0944,15.9815,16.0857,19900.0
2011-08-18 10:25:00,18.53,18.63,18.53,18.62,21100.0,16.0857,16.1725,16.0857,16.1638,21100.0
2011-08-18 10:30:00,18.63,18.63,18.5,18.52,34100.0,16.1725,16.1725,16.0597,16.077,34100.0
2011-08-18 10:35:00,18.53,18.56,18.49,18.55,23100.0,16.0857,16.1117,16.051,16.1031,23100.0
2011-08-18 10:40:00,18.55,18.55,18.46,18.54,21200.0,16.1031,16.1031,16.0249,16.0944,21200.0
2011-08-18 10:45:00,18.54,18.6,18.47,18.6,24200.0,16.0944,16.1465,16.0336,16.1465,24200.0
2011-08-18 10:50:00,18.61,18.67,18.61,18.67,21700.0,16.1552,16.2072,16.1552,16.2072,21700.0
2011-08-18 10:55:00,18.67,18.68,18.58,18.65,27500.0,16.2072,16.2159,16.1291,16.1899,27500.0
2011-08-18 11:00:00,18.65,18.67,18.57,18.57,23300.0,16.1899,16.2072,16.1204,16.1204,23300.0
2011-08-18 11:05:00,18.57,18.6,18.53,18.53,13600.0,16.1204,16.1465,16.0857,16.0857,13600.0
2011-08-18 11:10:00,18.53,18.57,18.5,18.55,23600.0,16.0857,16.1204,16.0597,16.1031,23600.0
2011-08-18 11:15:00,18.54,18.56,18.5,18.54,18400.0,16.0944,16.1117,16.0597,16.0944,18400.0
2011-08-18 11:20:00,18.54,18.64,18.52,18.62,17300.0,16.0944,16.1812,16.077,16.1638,17300.0
2011-08-18 11:25:00,18.6,18.65,18.6,18.63,11600.0,16.1465,16.1899,16.1465,16.1725,11600.0
2011-08-18 11:30:00,18.64,18.78,18.64,18.69,38300.0,16.1812,16.3027,16.1812,16.2246,38300.0
2011-08-18 11:35:00,18.69,18.72,18.69,18.71,23800.0,16.2246,16.2506,16.2246,16.242,23800.0
2011-08-18 11:40:00,18.71,18.71,18.65,18.68,13800.0,16.242,16.242,16.1899,16.2159,13800.0
2011-08-18 11:45:00,18.69,18.72,18.69,18.71,28400.0,16.2246,16.2506,16.2246,16.242,28400.0
2011-08-18 11:50:00,18.71,18.71,18.68,18.7,9900.0,16.242,16.242,16.2159,16.2333,9900.0
2011-08-18 11:55:00,18.71,18.76,18.71,18.76,12000.0,16.242,16.2854,16.242,16.2854,12000.0
2011-08-18 12:00:00,18.77,18.77,18.67,18.68,14000.0,16.294,16.294,16.2072,16.2159,14000.0
2011-08-18 12:05:00,18.68,18.7,18.66,18.68,15200.0,16.2159,16.2333,16.1986,16.2159,15200.0
2011-08-18 12:10:00,18.68,18.71,18.66,18.66,32500.0,16.2159,16.242,16.1986,16.1986,32500.0
2011-08-18 12:15:00,18.67,18.69,18.66,18.67,43000.0,16.2072,16.2246,16.1986,16.2072,43000.0
2011-08-18 12:20:00,18.68,18.73,18.68,18.68,23400.0,16.2159,16.2593,16.2159,16.2159,23400.0
2011-08-18 12:25:00,18.68,18.71,18.68,18.68,10900.0,16.2159,16.242,16.2159,16.2159,10900.0
2011-08-18 12:30:00,18.69,18.73,18.66,18.69,16200.0,16.2246,16.2593,16.1986,16.2246,16200.0
2011-08-18 12:35:00,18.69,18.71,18.66,18.7,15300.0,16.2246,16.242,16.1986,16.2333,15300.0
2011-08-18 12:40:00,18.7,18.75,18.7,18.74,18400.0,16.2333,16.2767,16.2333,16.268,18400.0
2011-08-18 12:45:00,18.75,18.75,18.72,18.74,17400.0,16.2767,16.2767,16.2506,16.268,17400.0
2011-08-18 12:50:00,18.74,18.81,18.74,18.8,36900.0,16.268,16.3288,16.268,16.3201,36900.0
2011-08-18 12:55:00,18.8,18.86,18.8,18.85,36700.0,16.3201,16.3722,16.3201,16.3635,36700.0
2011-08-18 13:00:00,18.86,18.92,18.85,18.9,48400.0,16.3722,16.4243,16.3635,16.4069,48400.0
2011-08-18 13:05:00,18.9,18.9,18.8,18.88,46000.0,16.4069,16.4069,16.3201,16.3895,46000.0
2011-08-18 13:10:00,18.88,18.9,18.81,18.81,56900.0,16.3895,16.4069,16.3288,16.3288,56900.0
2011-08-18 13:15:00,18.81,18.87,18.76,18.87,38300.0,16.3288,16.3809,16.2854,16.3809,38300.0
2011-08-18 13:20:00,18.87,18.96,18.86,18.94,51700.0,16.3809,16.459,16.3722,16.4416,51700.0
2011-08-18 13:25:00,18.94,18.99,18.93,18.99,50100.0,16.4416,16.485,16.4329,16.485,50100.0
2011-08-18 13:30:00,18.99,18.99,18.87,18.88,44200.0,16.485,16.485,16.3809,16.3895,44200.0
2011-08-18 13:35:00,18.87,18.9,18.82,18.82,36400.0,16.3809,16.4069,16.3375,16.3375,36400.0
2011-08-18 13:40:00,18.82,18.92,18.82,18.89,32300.0,16.3375,16.4243,16.3375,16.3982,32300.0
2011-08-18 13:45:00,18.88,18.97,18.87,18.97,21000.0,16.3895,16.4677,16.3809,16.4677,21000.0
2011-08-18 13:50:00,18.97,18.97,18.88,18.91,61200.0,16.4677,16.4677,16.3895,16.4156,61200.0
2011-08-18 13:55:00,18.9,18.9,18.84,18.88,52000.0,16.4069,16.4069,16.3548,16.3895,52000.0
2011-08-18 14:00:00,18.88,19.0,18.88,18.98,110400.0,16.3895,16.4937,16.3895,16.4763,110400.0
2011-08-18 14:05:00,18.97,18.97,18.92,18.92,28400.0,16.4677,16.4677,16.4243,16.4243,28400.0
2011-08-18 14:10:00,18.93,18.93,18.9,18.92,39300.0,16.4329,16.4329,16.4069,16.4243,39300.0
2011-08-18 14:15:00,18.93,18.96,18.92,18.96,44600.0,16.4329,16.459,16.4243,16.459,44600.0
2011-08-18 14:20:00,18.96,18.99,18.92,18.99,47900.0,16.459,16.485,16.4243,16.485,47900.0
2011-08-18 14:25:00,18.99,18.99,18.95,18.96,32500.0,16.485,16.485,16.4503,16.459,32500.0
2011-08-18 14:30:00,18.96,19.0,18.94,18.99,29300.0,16.459,16.4937,16.4416,16.485,29300.0
2011-08-18 14:35:00,19.0,19.05,18.96,18.97,54200.0,16.4937,16.5371,16.459,16.4677,54200.0
2011-08-18 14:40:00,18.97,18.98,18.94,18.96,32100.0,16.4677,16.4763,16.4416,16.459,32100.0
2011-08-18 14:45:00,18.96,18.98,18.94,18.97,36900.0,16.459,16.4763,16.4416,16.4677,36900.0
2011-08-18 14:50:00,18.97,18.97,18.92,18.94,36900.0,16.4677,16.4677,16.4243,16.4416,36900.0
2011-08-18 14:55:00,18.95,18.98,18.89,18.89,40800.0,16.4503,16.4763,16.3982,16.3982,40800.0
2011-08-18 15:00:00,18.89,18.9,18.8,18.8,55700.0,16.3982,16.4069,16.3201,16.3201,55700.0
2011-08-18 15:05:00,18.81,18.9,18.81,18.86,37700.0,16.3288,16.4069,16.3288,16.3722,37700.0
2011-08-18 15:10:00,18.87,18.93,18.86,18.9,54000.0,16.3809,16.4329,16.3722,16.4069,54000.0
2011-08-18 15:15:00,18.9,18.91,18.84,18.89,41000.0,16.4069,16.4156,16.3548,16.3982,41000.0
2011-08-18 15:20:00,18.89,18.92,18.87,18.9,51300.0,16.3982,16.4243,16.3809,16.4069,51300.0
2011-08-18 15:25:00,18.89,19.0,18.89,19.0,64500.0,16.3982,16.4937,16.3982,16.4937,64500.0
2011-08-18 15:30:00,19.0,19.02,18.98,19.0,59600.0,16.4937,16.5111,16.4763,16.4937,59600.0
2011-08-18 15:35:00,19.0,19.01,18.95,18.97,69700.0,16.4937,16.5024,16.4503,16.4677,69700.0
2011-08-18 15:40:00,18.97,18.99,18.92,18.94,73600.0,16.4677,16.485,16.4243,16.4416,73600.0
2011-08-18 15:45:00,18.94,18.94,18.89,18.91,119800.0,16.4416,16.4416,16.3982,16.4156,119800.0
2011-08-18 15:50:00,18.91,19.03,18.9,19.03,164900.0,16.4156,16.5198,16.4069,16.5198,164900.0
2011-08-18 15:55:00,19.03,19.07,18.99,19.0,158200.0,16.5198,16.5545,16.485,16.4937,158200.0
2011-08-19 09:30:00,18.73,18.77,18.7,18.75,161300.0,16.2593,16.294,16.2333,16.2767,161300.0
2011-08-19 09:35:00,18.76,18.95,18.69,18.89,46100.0,16.2854,16.4503,16.2246,16.3982,46100.0
2011-08-19 09:40:00,18.89,18.93,18.8,18.9,26300.0,16.3982,16.4329,16.3201,16.4069,26300.0
2011-08-19 09:45:00,18.88,18.92,18.77,18.78,31100.0,16.3895,16.4243,16.294,16.3027,31100.0
2011-08-19 09:50:00,18.78,18.9,18.77,18.89,29000.0,16.3027,16.4069,16.294,16.3982,29000.0
2011-08-19 09:55:00,18.89,19.04,18.88,19.03,35900.0,16.3982,16.5284,16.3895,16.5198,35900.0
2011-08-19 10:00:00,19.03,19.04,18.99,19.01,27700.0,16.5198,16.5284,16.485,16.5024,27700.0
2011-08-19 10:05:00,19.01,19.04,18.93,19.03,27500.0,16.5024,16.5284,16.4329,16.5198,27500.0
2011-08-19 10:10:00,19.02,19.06,18.97,18.99,37200.0,16.5111,16.5458,16.4677,16.485,37200.0
2011-08-19 10:15:00,18.98,19.15,18.98,19.11,32400.0,16.4763,16.6239,16.4763,16.5892,32400.0
2011-08-19 10:20:00,19.12,19.14,19.07,19.11,28000.0,16.5979,16.6152,16.5545,16.5892,28000.0
2011-08-19 10:25:00,19.11,19.31,19.11,19.25,32100.0,16.5892,16.7628,16.5892,16.7107,32100.0
2011-08-19 10:30:00,19.25,19.28,19.16,19.18,21900.0,16.7107,16.7368,16.6326,16.65,21900.0
2011-08-19 10:35:00,19.19,19.2,19.08,19.09,15600.0,16.6586,16.6673,16.5632,16.5718,15600.0
2011-08-19 10:40:00,19.1,19.16,19.07,19.1,22900.0,16.5805,16.6326,16.5545,16.5805,22900.0
2011-08-19 10:45:00,19.1,19.14,19.04,19.12,18200.0,16.5805,16.6152,16.5284,16.5979,18200.0
2011-08-19 10:50:00,19.13,19.14,19.06,19.11,18900.0,16.6066,16.6152,16.5458,16.5892,18900.0
2011-08-19 10:55:00,19.1,19.14,19.06,19.07,56000.0,16.5805,16.6152,16.5458,16.5545,56000.0
2011-08-19 11:00:00,19.05,19.08,19.03,19.03,18200.0,16.5371,16.5632,16.5198,16.5198,18200.0
2011-08-19 11:05:00,19.01,19.02,18.95,18.98,23000.0,16.5024,16.5111,16.4503,16.4763,23000.0
2011-08-19 11:10:00,18.97,18.99,18.9,18.91,27700.0,16.4677,16.485,16.4069,16.4156,27700.0
2011-08-19 11:15:00,18.89,18.94,18.88,18.9,25100.0,16.3982,16.4416,16.3895,16.4069,25100.0
2011-08-19 11:20:00,18.9,18.96,18.89,18.95,37400.0,16.4069,16.459,16.3982,16.4503,37400.0
2011-08-19 11:25:00,18.95,18.95,18.89,18.92,20000.0,16.4503,16.4503,16.3982,16.4243,20000.0
2011-08-19 11:30:00,18.92,18.98,18.92,18.95,25700.0,16.4243,16.4763,16.4243,16.4503,25700.0
2011-08-19 11:35:00,18.92,18.95,18.87,18.95,23200.0,16.4243,16.4503,16.3809,16.4503,23200.0
2011-08-19 11:40:00,18.95,19.04,18.95,19.03,33800.0,16.4503,16.5284,16.4503,16.5198,33800.0
2011-08-19 11:45:00,19.04,19.04,18.98,19.01,12500.0,16.5284,16.5284,16.4763,16.5024,12500.0
2011-08-19 11:50:00,19.01,19.09,19.01,19.09,8200.0,16.5024,16.5718,16.5024,16.5718,8200.0
2011-08-19 11:55:00,19.1,19.11,19.02,19.11,24200.0,16.5805,16.5892,16.5111,16.5892,24200.0
2011-08-19 12:00:00,19.1,19.1,19.03,19.03,9800.0,16.5805,16.5805,16.5198,16.5198,9800.0
2011-08-19 12:05:00,19.03,19.09,19.02,19.04,13500.0,16.5198,16.5718,16.5111,16.5284,13500.0
2011-08-19 12:10:00,19.02,19.04,19.0,19.04,12100.0,16.5111,16.5284,16.4937,16.5284,12100.0
2011-08-19 12:15:00,19.04,19.05,19.01,19.02,8400.0,16.5284,16.5371,16.5024,16.5111,8400.0
2011-08-19 12:20:00,19.02,19.03,18.99,19.0,9000.0,16.5111,16.5198,16.485,16.4937,9000.0
2011-08-19 12:25:00,19.01,19.04,19.01,19.03,27600.0,16.5024,16.5284,16.5024,16.5198,27600.0
2011-08-19 12:30:00,19.03,19.05,19.02,19.04,10300.0,16.5198,16.5371,16.5111,16.5284,10300.0
2011-08-19 12:35:00,19.05,19.09,19.03,19.03,18200.0,16.5371,16.5718,16.5198,16.5198,18200.0
2011-08-19 12:40:00,19.02,19.07,19.01,19.03,14300.0,16.5111,16.5545,16.5024,16.5198,14300.0
2011-08-19 12:45:00,19.04,19.09,19.03,19.07,15600.0,16.5284,16.5718,16.5198,16.5545,15600.0
2011-08-19 12:50:00,19.07,19.08,19.04,19.08,8300.0,16.5545,16.5632,16.5284,16.5632,8300.0
2011-08-19 12:55:00,19.08,19.08,19.02,19.02,15000.0,16.5632,16.5632,16.5111,16.5111,15000.0
2011-08-19 13:00:00,19.02,19.02,18.97,18.99,15600.0,16.5111,16.5111,16.4677,16.485,15600.0
2011-08-19 13:05:00,19.0,19.06,19.0,19.06,25300.0,16.4937,16.5458,16.4937,16.5458,25300.0
2011-08-19 13:10:00,19.07,19.09,19.04,19.07,22900.0,16.5545,16.5718,16.5284,16.5545,22900.0
2011-08-19 13:15:00,19.07,19.09,19.04,19.08,12900.0,16.5545,16.5718,16.5284,16.5632,12900.0
2011-08-19 13:20:00,19.08,19.09,19.04,19.04,10800.0,16.5632,16.5718,16.5284,16.5284,10800.0
2011-08-19 13:25:00,19.04,19.06,19.03,19.06,6200.0,16.5284,16.5458,16.5198,16.5458,6200.0
2011-08-19 13:30:00,19.06,19.07,18.94,18.95,39700.0,16.5458,16.5545,16.4416,16.4503,39700.0
2011-08-19 13:35:00,18.96,19.01,18.96,18.99,18600.0,16.459,16.5024,16.459,16.485,18600.0
2011-08-19 13:40:00,19.0,19.0,18.95,18.95,22800.0,16.4937,16.4937,16.4503,16.4503,22800.0
2011-08-19 13:45:00,18.95,19.03,18.95,19.01,24300.0,16.4503,16.5198,16.4503,16.5024,24300.0
2011-08-19 13:50:00,19.01,19.01,18.95,18.97,16300.0,16.5024,16.5024,16.4503,16.4677,16300.0
2011-08-19 13:55:00,18.98,19.02,18.97,18.99,13200.0,16.4763,16.5111,16.4677,16.485,13200.0
2011-08-19 14:00:00,18.99,19.02,18.95,18.95,22600.0,16.485,16.5111,16.4503,16.4503,22600.0
2011-08-19 14:05:00,18.94,18.97,18.87,18.95,42600.0,16.4416,16.4677,16.3809,16.4503,42600.0
2011-08-19 14:10:00,18.96,19.04,18.96,19.04,37500.0,16.459,16.5284,16.459,16.5284,37500.0
2011-08-19 14:15:00,19.04,19.04,18.98,19.0,53100.0,16.5284,16.5284,16.4763,16.4937,53100.0
2011-08-19 14:20:00,19.0,19.0,18.93,18.96,43600.0,16.4937,16.4937,16.4329,16.459,43600.0
2011-08-19 14:25:00,18.97,19.01,18.97,19.0,23800.0,16.4677,16.5024,16.4677,16.4937,23800.0
2011-08-19 14:30:00,19.0,19.01,18.95,18.95,22800.0,16.4937,16.5024,16.4503,16.4503,22800.0
2011-08-19 14:35:00,18.95,19.03,18.94,19.03,38400.0,16.4503,16.5198,16.4416,16.5198,38400.0
2011-08-19 14:40:00,19.04,19.07,18.99,19.06,26400.0,16.5284,16.5545,16.485,16.5458,26400.0
2011-08-19 14:45:00,19.07,19.07,18.98,18.99,27000.0,16.5545,16.5545,16.4763,16.485,27000.0
2011-08-19 14:50:00,18.99,19.02,18.93,19.0,50100.0,16.485,16.5111,16.4329,16.4937,50100.0
2011-08-19 14:55:00,18.99,19.01,18.98,18.98,30100.0,16.485,16.5024,16.4763,16.4763,30100.0
2011-08-19 15:00:00,18.98,19.0,18.94,18.99,56500.0,16.4763,16.4937,16.4416,16.485,56500.0
2011-08-19 15:05:00,19.0,19.01,18.95,18.97,45800.0,16.4937,16.5024,16.4503,16.4677,45800.0
2011-08-19 15:10:00,18.98,19.02,18.98,18.99,41300.0,16.4763,16.5111,16.4763,16.485,41300.0
2011-08-19 15:15:00,18.99,19.02,18.94,19.0,47400.0,16.485,16.5111,16.4416,16.4937,47400.0
2011-08-19 15:20:00,19.0,19.1,19.0,19.05,40300.0,16.4937,16.5805,16.4937,16.5371,40300.0
2011-08-19 15:25:00,19.05,19.12,19.04,19.08,82400.0,16.5371,16.5979,16.5284,16.5632,82400.0
2011-08-19 15:30:00,19.07,19.08,18.98,19.0,80200.0,16.5545,16.5632,16.4763,16.4937,80200.0
2011-08-19 15:35:00,18.99,19.05,18.96,19.03,47000.0,16.485,16.5371,16.459,16.5198,47000.0
2011-08-19 15:40:00,19.04,19.05,18.99,19.05,52400.0,16.5284,16.5371,16.485,16.5371,52400.0
2011-08-19 15:45:00,19.05,19.08,19.02,19.05,83600.0,16.5371,16.5632,16.5111,16.5371,83600.0
2011-08-19 15:50:00,19.05,19.08,18.96,18.98,128200.0,16.5371,16.5632,16.459,16.4763,128200.0
2011-08-19 15:55:00,18.97,18.98,18.92,18.95,185000.0,16.4677,16.4763,16.4243,16.4503,185000.0
2011-08-22 09:30:00,19.38,19.38,19.17,19.25,21000.0,16.8236,16.8236,16.6413,16.7107,21000.0
2011-08-22 09:35:00,19.24,19.29,19.18,19.25,16200.0,16.702,16.7455,16.65,16.7107,16200.0
2011-08-22 09:40:00,19.25,19.28,19.17,19.21,12800.0,16.7107,16.7368,16.6413,16.676,12800.0
2011-08-22 09:45:00,19.21,19.31,19.18,19.31,26300.0,16.676,16.7628,16.65,16.7628,26300.0
2011-08-22 09:50:00,19.33,19.34,19.19,19.19,13900.0,16.7802,16.7889,16.6586,16.6586,13900.0
2011-08-22 09:55:00,19.2,19.24,19.17,19.19,14800.0,16.6673,16.702,16.6413,16.6586,14800.0
2011-08-22 10:00:00,19.18,19.25,19.16,19.18,21600.0,16.65,16.7107,16.6326,16.65,21600.0
2011-08-22 10:05:00,19.18,19.18,19.12,19.16,15000.0,16.65,16.65,16.5979,16.6326,15000.0
2011-08-22 10:10:00,19.16,19.17,19.11,19.15,17700.0,16.6326,16.6413,16.5892,16.6239,17700.0
2011-08-22 10:15:00,19.16,19.19,19.07,19.19,24200.0,16.6326,16.6586,16.5545,16.6586,24200.0
2011-08-22 10:20:00,19.19,19.2,19.15,19.18,15200.0,16.6586,16.6673,16.6239,16.65,15200.0
2011-08-22 10:25:00,19.18,19.22,19.16,19.17,17900.0,16.65,16.6847,16.6326,16.6413,17900.0
2011-08-22 10:30:00,19.17,19.23,19.17,19.19,14100.0,16.6413,16.6934,16.6413,16.6586,14100.0
2011-08-22 10:35:00,19.19,19.19,19.1,19.13,19500.0,16.6586,16.6586,16.5805,16.6066,19500.0
2011-08-22 10:40:00,19.13,19.14,19.1,19.12,12500.0,16.6066,16.6152,16.5805,16.5979,12500.0
2011-08-22 10:45:00,19.12,19.15,19.1,19.12,18400.0,16.5979,16.6239,16.5805,16.5979,18400.0
2011-08-22 10:50:00,19.13,19.18,19.03,19.03,30300.0,16.6066,16.65,16.5198,16.5198,30300.0
2011-08-22 10:55:00,19.03,19.06,19.0,19.02,19300.0,16.5198,16.5458,16.4937,16.5111,19300.0
2011-08-22 11:00:00,19.02,19.1,19.01,19.1,29400.0,16.5111,16.5805,16.5024,16.5805,29400.0
2011-08-22 11:05:00,19.09,19.12,19.06,19.11,20700.0,16.5718,16.5979,16.5458,16.5892,20700.0
2011-08-22 11:10:00,19.11,19.11,18.99,19.01,57500.0,16.5892,16.5892,16.485,16.5024,57500.0
2011-08-22 11:15:00,19.0,19.05,18.95,18.99,32100.0,16.4937,16.5371,16.4503,16.485,32100.0
2011-08-22 11:20:00,18.99,19.02,18.95,19.01,18000.0,16.485,16.5111,16.4503,16.5024,18000.0
2011-08-22 11:25:00,19.0,19.08,18.99,19.08,35500.0,16.4937,16.5632,16.485,16.5632,35500.0
2011-08-22 11:30:00,19.08,19.1,19.04,19.05,17200.0,16.5632,16.5805,16.5284,16.5371,17200.0
2011-08-22 11:35:00,19.04,19.04,19.0,19.01,8600.0,16.5284,16.5284,16.4937,16.5024,8600.0
2011-08-22 11:40:00,19.01,19.02,18.96,18.98,36500.0,16.5024,16.5111,16.459,16.4763,36500.0
2011-08-22 11:45:00,18.99,19.05,18.99,19.05,7700.0,16.485,16.5371,16.485,16.5371,7700.0
2011-08-22 11:50:00,19.04,19.04,18.97,19.0,15900.0,16.5284,16.5284,16.4677,16.4937,15900.0
2011-08-22 11:55:00,19.0,19.02,18.95,19.01,24400.0,16.4937,16.5111,16.4503,16.5024,24400.0
2011-08-22 12:00:00,19.01,19.03,19.0,19.03,15200.0,16.5024,16.5198,16.4937,16.5198,15200.0
2011-08-22 12:05:00,19.04,19.09,19.04,19.09,6700.0,16.5284,16.5718,16.5284,16.5718,6700.0
2011-08-22 12:10:00,19.09,19.11,19.08,19.1,9100.0,16.5718,16.5892,16.5632,16.5805,9100.0
2011-08-22 12:15:00,19.08,19.08,19.02,19.06,28700.0,16.5632,16.5632,16.5111,16.5458,28700.0
2011-08-22 12:20:00,19.06,19.1,19.03,19.03,10000.0,16.5458,16.5805,16.5198,16.5198,10000.0
2011-08-22 12:25:00,19.04,19.09,19.01,19.01,17800.0,16.5284,16.5718,16.5024,16.5024,17800.0
2011-08-22 12:30:00,19.02,19.04,18.95,18.96,12700.0,16.5111,16.5284,16.4503,16.459,12700.0
2011-08-22 12:35:00,18.96,19.02,18.96,19.02,9700.0,16.459,16.5111,16.459,16.5111,9700.0
2011-08-22 12:40:00,19.02,19.05,18.98,19.04,19400.0,16.5111,16.5371,16.4763,16.5284,19400.0
2011-08-22 12:45:00,19.02,19.14,19.02,19.13,12300.0,16.5111,16.6152,16.5111,16.6066,12300.0
2011-08-22 12:50:00,19.13,19.16,19.09,19.16,10200.0,16.6066,16.6326,16.5718,16.6326,10200.0
2011-08-22 12:55:00,19.16,19.21,19.16,19.2,12800.0,16.6326,16.676,16.6326,16.6673,12800.0
2011-08-22 13:00:00,19.19,19.25,19.17,19.25,13100.0,16.6586,16.7107,16.6413,16.7107,13100.0
2011-08-22 13:05:00,19.25,19.25,19.2,19.21,15300.0,16.7107,16.7107,16.6673,16.676,15300.0
2011-08-22 13:10:00,19.22,19.22,19.18,19.18,15700.0,16.6847,16.6847,16.65,16.65,15700.0
2011-08-22 13:15:00,19.17,19.2,19.16,19.2,18100.0,16.6413,16.6673,16.6326,16.6673,18100.0
2011-08-22 13:20:00,19.19,19.22,19.17,19.2,14100.0,16.6586,16.6847,16.6413,16.6673,14100.0
2011-08-22 13:25:00,19.18,19.21,19.14,19.15,16500.0,16.65,16.676,16.6152,16.6239,16500.0
2011-08-22 13:30:00,19.16,19.21,19.1,19.11,32900.0,16.6326,16.676,16.5805,16.5892,32900.0
2011-08-22 13:35:00,19.11,19.11,19.07,19.09,25200.0,16.5892,16.5892,16.5545,16.5718,25200.0
2011-08-22 13:40:00,19.1,19.12,19.09,19.12,11800.0,16.5805,16.5979,16.5718,16.5979,11800.0
2011-08-22 13:45:00,19.11,19.11,19.09,19.09,14100.0,16.5892,16.5892,16.5718,16.5718,14100.0
2011-08-22 13:50:00,19.1,19.11,19.07,19.08,11500.0,16.5805,16.5892,16.5545,16.5632,11500.0
2011-08-22 13:55:00,19.08,19.14,19.07,19.13,15700.0,16.5632,16.6152,16.5545,16.6066,15700.0
2011-08-22 14:00:00,19.13,19.16,19.1,19.12,18300.0,16.6066,16.6326,16.5805,16.5979,18300.0
2011-08-22 14:05:00,19.12,19.19,19.12,19.14,13000.0,16.5979,16.6586,16.5979,16.6152,13000.0
2011-08-22 14:10:00,19.15,19.19,19.15,19.18,15000.0,16.6239,16.6586,16.6239,16.65,15000.0
2011-08-22 14:15:00,19.18,19.24,19.12,19.14,51200.0,16.65,16.702,16.5979,16.6152,51200.0
2011-08-22 14:20:00,19.15,19.22,19.14,19.19,21600.0,16.6239,16.6847,16.6152,16.6586,21600.0
2011-08-22 14:25:00,19.19,19.21,19.13,19.17,31800.0,16.6586,16.676,16.6066,16.6413,31800.0
2011-08-22 14:30:00,19.16,19.16,19.1,19.14,22000.0,16.6326,16.6326,16.5805,16.6152,22000.0
2011-08-22 14:35:00,19.14,19.18,19.12,19.13,16300.0,16.6152,16.65,16.5979,16.6066,16300.0
2011-08-22 14:40:00,19.13,19.2,19.13,19.18,15800.0,16.6066,16.6673,16.6066,16.65,15800.0
2011-08-22 14:45:00,19.16,19.2,19.16,19.17,14700.0,16.6326,16.6673,16.6326,16.6413,14700.0
2011-08-22 14:50:00,19.17,19.19,19.13,19.13,18700.0,16.6413,16.6586,16.6066,16.6066,18700.0
2011-08-22 14:55:00,19.13,19.16,19.12,19.13,13900.0,16.6066,16.6326,16.5979,16.6066,13900.0
2011-08-22 15:00:00,19.12,19.17,19.12,19.15,23800.0,16.5979,16.6413,16.5979,16.6239,23800.0
2011-08-22 15:05:00,19.15,19.19,19.13,19.14,28100.0,16.6239,16.6586,16.6066,16.6152,28100.0
2011-08-22 15:10:00,19.14,19.19,19.13,19.19,44900.0,16.6152,16.6586,16.6066,16.6586,44900.0
2011-08-22 15:15:00,19.18,19.19,19.17,19.18,20800.0,16.65,16.6586,16.6413,16.65,20800.0
2011-08-22 15:20:00,19.18,19.24,19.16,19.23,35500.0,16.65,16.702,16.6326,16.6934,35500.0
2011-08-22 15:25:00,19.23,19.25,19.19,19.2,42600.0,16.6934,16.7107,16.6586,16.6673,42600.0
2011-08-22 15:30:00,19.2,19.23,19.18,19.19,37200.0,16.6673,16.6934,16.65,16.6586,37200.0
2011-08-22 15:35:00,19.18,19.22,19.17,19.18,30500.0,16.65,16.6847,16.6413,16.65,30500.0
2011-08-22 15:40:00,19.18,19.24,19.16,19.23,39000.0,16.65,16.702,16.6326,16.6934,39000.0
2011-08-22 15:45:00,19.24,19.25,19.13,19.14,82200.0,16.702,16.7107,16.6066,16.6152,82200.0
2011-08-22 15:50:00,19.14,19.15,19.05,19.08,138800.0,16.6152,16.6239,16.5371,16.5632,138800.0
2011-08-22 15:55:00,19.09,19.14,19.08,19.12,150400.0,16.5718,16.6152,16.5632,16.5979,150400.0
2011-08-23 09:30:00,19.22,19.22,19.09,19.19,44500.0,16.6847,16.6847,16.5718,16.6586,44500.0
2011-08-23 09:35:00,19.19,19.19,19.08,19.08,14100.0,16.6586,16.6586,16.5632,16.5632,14100.0
2011-08-23 09:40:00,19.08,19.15,19.06,19.06,21700.0,16.5632,16.6239,16.5458,16.5458,21700.0
2011-08-23 09:45:00,19.06,19.16,19.04,19.14,24700.0,16.5458,16.6326,16.5284,16.6152,24700.0
2011-08-23 09:50:00,19.13,19.14,19.09,19.1,20900.0,16.6066,16.6152,16.5718,16.5805,20900.0
2011-08-23 09:55:00,19.1,19.16,19.05,19.06,23900.0,16.5805,16.6326,16.5371,16.5458,23900.0
2011-08-23 10:00:00,19.06,19.17,19.05,19.13,38200.0,16.5458,16.6413,16.5371,16.6066,38200.0
2011-08-23 10:05:00,19.13,19.17,19.13,19.14,46300.0,16.6066,16.6413,16.6066,16.6152,46300.0
2011-08-23 10:10:00,19.14,19.15,19.1,19.12,16800.0,16.6152,16.6239,16.5805,16.5979,16800.0
2011-08-23 10:15:00,19.13,19.15,19.11,19.11,38300.0,16.6066,16.6239,16.5892,16.5892,38300.0
2011-08-23 10:20:00,19.12,19.13,19.05,19.11,50900.0,16.5979,16.6066,16.5371,16.5892,50900.0
2011-08-23 10:25:00,19.11,19.16,19.11,19.13,10100.0,16.5892,16.6326,16.5892,16.6066,10100.0
2011-08-23 10:30:00,19.14,19.15,19.09,19.11,13200.0,16.6152,16.6239,16.5718,16.5892,13200.0
2011-08-23 10:35:00,19.11,19.18,19.11,19.16,19000.0,16.5892,16.65,16.5892,16.6326,19000.0
2011-08-23 10:40:00,19.17,19.19,19.13,19.14,24800.0,16.6413,16.6586,16.6066,16.6152,24800.0
2011-08-23 10:45:00,19.14,19.15,19.13,19.15,16200.0,16.6152,16.6239,16.6066,16.6239,16200.0
2011-08-23 10:50:00,19.15,19.16,19.1,19.11,17900.0,16.6239,16.6326,16.5805,16.5892,17900.0
2011-08-23 10:55:00,19.11,19.15,19.07,19.08,45700.0,16.5892,16.6239,16.5545,16.5632,45700.0
2011-08-23 11:00:00,19.08,19.12,19.06,19.08,13200.0,16.5632,16.5979,16.5458,16.5632,13200.0
2011-08-23 11:05:00,19.07,19.09,19.05,19.06,25900.0,16.5545,16.5718,16.5371,16.5458,25900.0
2011-08-23 11:10:00,19.06,19.09,19.03,19.09,20300.0,16.5458,16.5718,16.5198,16.5718,20300.0
2011-08-23 11:15:00,19.1,19.14,19.08,19.11,28200.0,16.5805,16.6152,16.5632,16.5892,28200.0
2011-08-23 11:20:00,19.1,19.11,19.08,19.1,14200.0,16.5805,16.5892,16.5632,16.5805,14200.0
2011-08-23 11:25:00,19.1,19.14,19.1,19.14,16300.0,16.5805,16.6152,16.5805,16.6152,16300.0
2011-08-23 11:30:00,19.14,19.14,19.1,19.14,24400.0,16.6152,16.6152,16.5805,16.6152,24400.0
2011-08-23 11:35:00,19.13,19.16,19.12,19.15,35500.0,16.6066,16.6326,16.5979,16.6239,35500.0
2011-08-23 11:40:00,19.14,19.15,19.12,19.14,22100.0,16.6152,16.6239,16.5979,16.6152,22100.0
2011-08-23 11:45:00,19.14,19.15,19.13,19.15,34700.0,16.6152,16.6239,16.6066,16.6239,34700.0
2011-08-23 11:50:00,19.15,19.17,19.13,19.13,28000.0,16.6239,16.6413,16.6066,16.6066,28000.0
2011-08-23 11:55:00,19.13,19.17,19.12,19.14,43200.0,16.6066,16.6413,16.5979,16.6152,43200.0
2011-08-23 12:00:00,19.15,19.18,19.14,19.15,21100.0,16.6239,16.65,16.6152,16.6239,21100.0
2011-08-23 12:05:00,19.15,19.16,19.13,19.15,14800.0,16.6239,16.6326,16.6066,16.6239,14800.0
2011-08-23 12:10:00,19.16,19.17,19.09,19.12,46900.0,16.6326,16.6413,16.5718,16.5979,46900.0
2011-08-23 12:15:00,19.12,19.14,19.12,19.13,5300.0,16.5979,16.6152,16.5979,16.6066,5300.0
2011-08-23 12:20:00,19.12,19.13,19.1,19.12,29100.0,16.5979,16.6066,16.5805,16.5979,29100.0
2011-08-23 12:25:00,19.13,19.14,19.1,19.11,43100.0,16.6066,16.6152,16.5805,16.5892,43100.0
2011-08-23 12:30:00,19.11,19.14,19.11,19.12,12700.0,16.5892,16.6152,16.5892,16.5979,12700.0
2011-08-23 12:35:00,19.12,19.15,19.12,19.15,11100.0,16.5979,16.6239,16.5979,16.6239,11100.0
2011-08-23 12:40:00,19.14,19.16,19.13,19.14,44600.0,16.6152,16.6326,16.6066,16.6152,44600.0
2011-08-23 12:45:00,19.14,19.15,19.1,19.1,18300.0,16.6152,16.6239,16.5805,16.5805,18300.0
2011-08-23 12:50:00,19.09,19.16,19.09,19.16,41200.0,16.5718,16.6326,16.5718,16.6326,41200.0
2011-08-23 12:55:00,19.15,19.15,19.09,19.1,38900.0,16.6239,16.6239,16.5718,16.5805,38900.0
2011-08-23 13:00:00,19.1,19.13,19.09,19.12,36100.0,16.5805,16.6066,16.5718,16.5979,36100.0
2011-08-23 13:05:00,19.12,19.15,19.1,19.1,20100.0,16.5979,16.6239,16.5805,16.5805,20100.0
2011-08-23 13:10:00,19.1,19.13,19.07,19.11,60100.0,16.5805,16.6066,16.5545,16.5892,60100.0
2011-08-23 13:15:00,19.11,19.12,19.07,19.07,21500.0,16.5892,16.5979,16.5545,16.5545,21500.0
2011-08-23 13:20:00,19.08,19.09,19.07,19.07,35600.0,16.5632,16.5718,16.5545,16.5545,35600.0
2011-08-23 13:25:00,19.07,19.1,19.07,19.1,13900.0,16.5545,16.5805,16.5545,16.5805,13900.0
2011-08-23 13:30:00,19.1,19.12,19.1,19.11,25400.0,16.5805,16.5979,16.5805,16.5892,25400.0
2011-08-23 13:35:00,19.11,19.14,19.1,19.14,18100.0,16.5892,16.6152,16.5805,16.6152,18100.0
2011-08-23 13:40:00,19.15,19.16,19.14,19.15,18000.0,16.6239,16.6326,16.6152,16.6239,18000.0
2011-08-23 13:45:00,19.16,19.21,19.16,19.21,13300.0,16.6326,16.676,16.6326,16.676,13300.0
2011-08-23 13:50:00,19.2,19.21,19.07,19.13,54500.0,16.6673,16.676,16.5545,16.6066,54500.0
2011-08-23 13:55:00,19.12,19.14,19.08,19.1,59100.0,16.5979,16.6152,16.5632,16.5805,59100.0
2011-08-23 14:00:00,19.11,19.14,19.07,19.14,39500.0,16.5892,16.6152,16.5545,16.6152,39500.0
2011-08-23 14:05:00,19.14,19.16,19.09,19.11,28400.0,16.6152,16.6326,16.5718,16.5892,28400.0
2011-08-23 14:10:00,19.11,19.13,19.05,19.06,14400.0,16.5892,16.6066,16.5371,16.5458,14400.0
2011-08-23 14:15:00,19.06,19.1,19.05,19.1,23900.0,16.5458,16.5805,16.5371,16.5805,23900.0
2011-08-23 14:20:00,19.1,19.1,19.04,19.07,21600.0,16.5805,16.5805,16.5284,16.5545,21600.0
2011-08-23 14:25:00,19.08,19.15,19.08,19.15,16700.0,16.5632,16.6239,16.5632,16.6239,16700.0
2011-08-23 14:30:00,19.16,19.22,19.15,19.19,17900.0,16.6326,16.6847,16.6239,16.6586,17900.0
2011-08-23 14:35:00,19.18,19.21,19.15,19.19,24200.0,16.65,16.676,16.6239,16.6586,24200.0
2011-08-23 14:40:00,19.19,19.22,19.17,19.21,11600.0,16.6586,16.6847,16.6413,16.676,11600.0
2011-08-23 14:45:00,19.22,19.29,19.21,19.28,11500.0,16.6847,16.7455,16.676,16.7368,11500.0
2011-08-23 14:50:00,19.29,19.31,19.27,19.3,4500.0,16.7455,16.7628,16.7281,16.7541,4500.0
2011-08-23 14:55:00,19.29,19.31,19.28,19.31,7200.0,16.7455,16.7628,16.7368,16.7628,7200.0
2011-08-23 15:00:00,19.31,19.42,19.3,19.4,25200.0,16.7628,16.8583,16.7541,16.8409,25200.0
2011-08-23 15:05:00,19.4,19.45,19.37,19.43,18300.0,16.8409,16.8843,16.8149,16.867,18300.0
2011-08-23 15:10:00,19.44,19.49,19.44,19.46,23100.0,16.8757,16.9191,16.8757,16.893,23100.0
2011-08-23 15:15:00,19.46,19.47,19.4,19.42,29800.0,16.893,16.9017,16.8409,16.8583,29800.0
2011-08-23 15:20:00,19.41,19.44,19.4,19.41,22400.0,16.8496,16.8757,16.8409,16.8496,22400.0
2011-08-23 15:25:00,19.41,19.41,19.33,19.33,25000.0,16.8496,16.8496,16.7802,16.7802,25000.0
2011-08-23 15:30:00,19.33,19.36,19.29,19.32,30600.0,16.7802,16.8062,16.7455,16.7715,30600.0
2011-08-23 15:35:00,19.32,19.39,19.32,19.39,28000.0,16.7715,16.8323,16.7715,16.8323,28000.0
2011-08-23 15:40:00,19.39,19.4,19.33,19.38,48200.0,16.8323,16.8409,16.7802,16.8236,48200.0
2011-08-23 15:45:00,19.37,19.38,19.35,19.35,41800.0,16.8149,16.8236,16.7975,16.7975,41800.0
2011-08-23 15:50:00,19.36,19.37,19.31,19.35,63600.0,16.8062,16.8149,16.7628,16.7975,63600.0
2011-08-23 15:55:00,19.35,19.4,19.34,19.4,110500.0,16.7975,16.8409,16.7889,16.8409,110500.0
2011-08-24 09:30:00,19.29,19.32,19.22,19.3,28800.0,16.7455,16.7715,16.6847,16.7541,28800.0
2011-08-24 09:35:00,19.3,19.3,19.23,19.23,5700.0,16.7541,16.7541,16.6934,16.6934,5700.0
2011-08-24 09:40:00,19.24,19.32,19.23,19.25,9400.0,16.702,16.7715,16.6934,16.7107,9400.0
2011-08-24 09:45:00,19.25,19.32,19.21,19.3,18000.0,16.7107,16.7715,16.676,16.7541,18000.0
2011-08-24 09:50:00,19.3,19.34,19.23,19.34,29100.0,16.7541,16.7889,16.6934,16.7889,29100.0
2011-08-24 09:55:00,19.34,19.36,19.3,19.34,27300.0,16.7889,16.8062,16.7541,16.7889,27300.0
2011-08-24 10:00:00,19.34,19.44,19.34,19.42,28600.0,16.7889,16.8757,16.7889,16.8583,28600.0
2011-08-24 10:05:00,19.42,19.44,19.38,19.41,22500.0,16.8583,16.8757,16.8236,16.8496,22500.0
2011-08-24 10:10:00,19.42,19.45,19.37,19.37,25500.0,16.8583,16.8843,16.8149,16.8149,25500.0
2011-08-24 10:15:00,19.36,19.38,19.34,19.37,17200.0,16.8062,16.8236,16.7889,16.8149,17200.0
2011-08-24 10:20:00,19.36,19.36,19.31,19.32,12000.0,16.8062,16.8062,16.7628,16.7715,12000.0
2011-08-24 10:25:00,19.32,19.33,19.3,19.31,11200.0,16.7715,16.7802,16.7541,16.7628,11200.0
2011-08-24 10:30:00,19.32,19.37,19.25,19.26,26500.0,16.7715,16.8149,16.7107,16.7194,26500.0
2011-08-24 10:35:00,19.28,19.33,19.27,19.32,12500.0,16.7368,16.7802,16.7281,16.7715,12500.0
2011-08-24 10:40:00,19.3,19.37,19.29,19.35,17000.0,16.7541,16.8149,16.7455,16.7975,17000.0
2011-08-24 10:45:00,19.36,19.36,19.26,19.26,11900.0,16.8062,16.8062,16.7194,16.7194,11900.0
2011-08-24 10:50:00,19.27,19.28,19.23,19.25,17700.0,16.7281,16.7368,16.6934,16.7107,17700.0
2011-08-24 10:55:00,19.24,19.25,19.22,19.22,15500.0,16.702,16.7107,16.6847,16.6847,15500.0
2011-08-24 11:00:00,19.22,19.23,19.19,19.21,15500.0,16.6847,16.6934,16.6586,16.676,15500.0
2011-08-24 11:05:00,19.21,19.22,19.2,19.21,11500.0,16.676,16.6847,16.6673,16.676,11500.0
2011-08-24 11:10:00,19.21,19.21,19.16,19.2,34400.0,16.676,16.676,16.6326,16.6673,34400.0
2011-08-24 11:15:00,19.19,19.19,19.13,19.14,33600.0,16.6586,16.6586,16.6066,16.6152,33600.0
2011-08-24 11:20:00,19.15,19.19,19.14,19.18,15200.0,16.6239,16.6586,16.6152,16.65,15200.0
2011-08-24 11:25:00,19.18,19.19,19.17,19.17,11800.0,16.65,16.6586,16.6413,16.6413,11800.0
2011-08-24 11:30:00,19.18,19.18,19.11,19.11,21900.0,16.65,16.65,16.5892,16.5892,21900.0
2011-08-24 11:35:00,19.11,19.19,19.11,19.16,25400.0,16.5892,16.6586,16.5892,16.6326,25400.0
2011-08-24 11:40:00,19.18,19.18,19.1,19.11,24800.0,16.65,16.65,16.5805,16.5892,24800.0
2011-08-24 11:45:00,19.11,19.11,19.01,19.04,49100.0,16.5892,16.5892,16.5024,16.5284,49100.0
2011-08-24 11:50:00,19.04,19.09,19.04,19.08,30100.0,16.5284,16.5718,16.5284,16.5632,30100.0
2011-08-24 11:55:00,19.08,19.12,19.07,19.08,20900.0,16.5632,16.5979,16.5545,16.5632,20900.0
2011-08-24 12:00:00,19.07,19.07,19.03,19.03,18900.0,16.5545,16.5545,16.5198,16.5198,18900.0
2011-08-24 12:05:00,19.02,19.03,19.0,19.01,15700.0,16.5111,16.5198,16.4937,16.5024,15700.0
2011-08-24 12:10:00,19.01,19.02,18.96,18.98,27900.0,16.5024,16.5111,16.459,16.4763,27900.0
2011-08-24 12:15:00,18.98,19.0,18.96,18.97,31000.0,16.4763,16.4937,16.459,16.4677,31000.0
2011-08-24 12:20:00,18.97,19.0,18.96,18.99,19100.0,16.4677,16.4937,16.459,16.485,19100.0
2011-08-24 12:25:00,18.98,19.0,18.96,18.98,25000.0,16.4763,16.4937,16.459,16.4763,25000.0
2011-08-24 12:30:00,18.98,19.01,18.97,19.01,22200.0,16.4763,16.5024,16.4677,16.5024,22200.0
2011-08-24 12:35:00,19.01,19.02,19.0,19.01,20900.0,16.5024,16.5111,16.4937,16.5024,20900.0
2011-08-24 12:40:00,19.01,19.03,19.0,19.02,13300.0,16.5024,16.5198,16.4937,16.5111,13300.0
2011-08-24 12:45:00,19.02,19.03,18.98,19.0,22200.0,16.5111,16.5198,16.4763,16.4937,22200.0
2011-08-24 12:50:00,19.0,19.04,18.99,19.03,20400.0,16.4937,16.5284,16.485,16.5198,20400.0
2011-08-24 12:55:00,19.03,19.09,19.02,19.07,25400.0,16.5198,16.5718,16.5111,16.5545,25400.0
2011-08-24 13:00:00,19.08,19.1,19.04,19.07,18300.0,16.5632,16.5805,16.5284,16.5545,18300.0
2011-08-24 13:05:00,19.09,19.09,19.04,19.04,13200.0,16.5718,16.5718,16.5284,16.5284,13200.0
2011-08-24 13:10:00,19.04,19.09,19.02,19.08,28500.0,16.5284,16.5718,16.5111,16.5632,28500.0
2011-08-24 13:15:00,19.07,19.09,19.04,19.08,30800.0,16.5545,16.5718,16.5284,16.5632,30800.0
2011-08-24 13:20:00,19.09,19.16,19.09,19.13,15500.0,16.5718,16.6326,16.5718,16.6066,15500.0
2011-08-24 13:25:00,19.13,19.14,19.11,19.13,10100.0,16.6066,16.6152,16.5892,16.6066,10100.0
2011-08-24 13:30:00,19.14,19.15,19.1,19.11,23100.0,16.6152,16.6239,16.5805,16.5892,23100.0
2011-08-24 13:35:00,19.11,19.15,19.11,19.12,14000.0,16.5892,16.6239,16.5892,16.5979,14000.0
2011-08-24 13:40:00,19.12,19.12,19.1,19.11,12200.0,16.5979,16.5979,16.5805,16.5892,12200.0
2011-08-24 13:45:00,19.12,19.13,19.08,19.13,11700.0,16.5979,16.6066,16.5632,16.6066,11700.0
2011-08-24 13:50:00,19.13,19.13,19.08,19.11,11000.0,16.6066,16.6066,16.5632,16.5892,11000.0
2011-08-24 13:55:00,19.11,19.16,19.1,19.15,19000.0,16.5892,16.6326,16.5805,16.6239,19000.0
2011-08-24 14:00:00,19.14,19.14,19.09,19.13,17300.0,16.6152,16.6152,16.5718,16.6066,17300.0
2011-08-24 14:05:00,19.12,19.16,19.11,19.16,9200.0,16.5979,16.6326,16.5892,16.6326,9200.0
2011-08-24 14:10:00,19.15,19.18,19.15,19.17,14100.0,16.6239,16.65,16.6239,16.6413,14100.0
2011-08-24 14:15:00,19.16,19.16,19.12,19.13,16000.0,16.6326,16.6326,16.5979,16.6066,16000.0
2011-08-24 14:20:00,19.13,19.13,19.11,19.11,10200.0,16.6066,16.6066,16.5892,16.5892,10200.0
2011-08-24 14:25:00,19.11,19.14,19.09,19.11,16000.0,16.5892,16.6152,16.5718,16.5892,16000.0
2011-08-24 14:30:00,19.12,19.16,19.11,19.16,15500.0,16.5979,16.6326,16.5892,16.6326,15500.0
2011-08-24 14:35:00,19.16,19.16,19.13,19.15,11700.0,16.6326,16.6326,16.6066,16.6239,11700.0
2011-08-24 14:40:00,19.16,19.2,19.15,19.2,9700.0,16.6326,16.6673,16.6239,16.6673,9700.0
2011-08-24 14:45:00,19.2,19.21,19.18,19.18,9200.0,16.6673,16.676,16.65,16.65,9200.0
2011-08-24 14:50:00,19.18,19.22,19.17,19.22,11900.0,16.65,16.6847,16.6413,16.6847,11900.0
2011-08-24 14:55:00,19.22,19.24,19.2,19.21,17800.0,16.6847,16.702,16.6673,16.676,17800.0
2011-08-24 15:00:00,19.22,19.24,19.17,19.19,33600.0,16.6847,16.702,16.6413,16.6586,33600.0
2011-08-24 15:05:00,19.2,19.2,19.17,19.17,15900.0,16.6673,16.6673,16.6413,16.6413,15900.0
2011-08-24 15:10:00,19.17,19.18,19.16,19.18,18200.0,16.6413,16.65,16.6326,16.65,18200.0
2011-08-24 15:15:00,19.18,19.23,19.18,19.22,34300.0,16.65,16.6934,16.65,16.6847,34300.0
2011-08-24 15:20:00,19.22,19.24,19.21,19.22,22200.0,16.6847,16.702,16.676,16.6847,22200.0
2011-08-24 15:25:00,19.23,19.24,19.22,19.22,18100.0,16.6934,16.702,16.6847,16.6847,18100.0
2011-08-24 15:30:00,19.22,19.27,19.21,19.27,83300.0,16.6847,16.7281,16.676,16.7281,83300.0
2011-08-24 15:35:00,19.27,19.29,19.25,19.26,62700.0,16.7281,16.7455,16.7107,16.7194,62700.0
2011-08-24 15:40:00,19.26,19.33,19.24,19.32,47900.0,16.7194,16.7802,16.702,16.7715,47900.0
2011-08-24 15:45:00,19.32,19.32,19.26,19.28,30300.0,16.7715,16.7715,16.7194,16.7368,30300.0
2011-08-24 15:50:00,19.28,19.32,19.27,19.32,60800.0,16.7368,16.7715,16.7281,16.7715,60800.0
2011-08-24 15:55:00,19.31,19.32,19.27,19.31,70300.0,16.7628,16.7715,16.7281,16.7628,70300.0
2011-08-25 09:30:00,19.34,19.35,19.18,19.33,44700.0,16.7889,16.7975,16.65,16.7802,44700.0
2011-08-25 09:35:00,19.32,19.34,19.27,19.3,23200.0,16.7715,16.7889,16.7281,16.7541,23200.0
2011-08-25 09:40:00,19.29,19.4,19.28,19.38,22900.0,16.7455,16.8409,16.7368,16.8236,22900.0
2011-08-25 09:45:00,19.38,19.38,19.21,19.24,40900.0,16.8236,16.8236,16.676,16.702,40900.0
2011-08-25 09:50:00,19.24,19.25,19.12,19.16,46700.0,16.702,16.7107,16.5979,16.6326,46700.0
2011-08-25 09:55:00,19.16,19.21,19.11,19.17,23300.0,16.6326,16.676,16.5892,16.6413,23300.0
2011-08-25 10:00:00,19.18,19.19,19.01,19.07,32800.0,16.65,16.6586,16.5024,16.5545,32800.0
2011-08-25 10:05:00,19.07,19.16,19.06,19.16,22200.0,16.5545,16.6326,16.5458,16.6326,22200.0
2011-08-25 10:10:00,19.15,19.22,19.14,19.22,17900.0,16.6239,16.6847,16.6152,16.6847,17900.0
2011-08-25 10:15:00,19.21,19.23,19.09,19.1,13000.0,16.676,16.6934,16.5718,16.5805,13000.0
2011-08-25 10:20:00,19.12,19.12,18.98,19.02,31200.0,16.5979,16.5979,16.4763,16.5111,31200.0
2011-08-25 10:25:00,19.02,19.06,18.99,19.05,30600.0,16.5111,16.5458,16.485,16.5371,30600.0
2011-08-25 10:30:00,19.05,19.09,19.0,19.05,24700.0,16.5371,16.5718,16.4937,16.5371,24700.0
2011-08-25 10:35:00,19.04,19.05,18.96,18.97,17300.0,16.5284,16.5371,16.459,16.4677,17300.0
2011-08-25 10:40:00,18.98,19.0,18.94,18.94,11800.0,16.4763,16.4937,16.4416,16.4416,11800.0
2011-08-25 10:45:00,18.94,18.95,18.88,18.88,16600.0,16.4416,16.4503,16.3895,16.3895,16600.0
2011-08-25 10:50:00,18.9,18.98,18.87,18.93,13100.0,16.4069,16.4763,16.3809,16.4329,13100.0
2011-08-25 10:55:00,18.94,19.02,18.92,19.02,16800.0,16.4416,16.5111,16.4243,16.5111,16800.0
2011-08-25 11:00:00,19.02,19.07,19.02,19.02,21200.0,16.5111,16.5545,16.5111,16.5111,21200.0
2011-08-25 11:05:00,19.02,19.02,18.95,18.95,27600.0,16.5111,16.5111,16.4503,16.4503,27600.0
2011-08-25 11:10:00,18.94,19.01,18.92,18.99,16700.0,16.4416,16.5024,16.4243,16.485,16700.0
2011-08-25 11:15:00,19.0,19.04,18.98,18.99,23100.0,16.4937,16.5284,16.4763,16.485,23100.0
2011-08-25 11:20:00,18.98,19.06,18.97,19.04,11700.0,16.4763,16.5458,16.4677,16.5284,11700.0
2011-08-25 11:25:00,19.06,19.06,18.97,18.99,18900.0,16.5458,16.5458,16.4677,16.485,18900.0
2011-08-25 11:30:00,18.99,19.03,18.99,19.02,8700.0,16.485,16.5198,16.485,16.5111,8700.0
2011-08-25 11:35:00,19.01,19.01,18.94,18.96,8400.0,16.5024,16.5024,16.4416,16.459,8400.0
2011-08-25 11:40:00,18.97,19.01,18.97,18.98,8900.0,16.4677,16.5024,16.4677,16.4763,8900.0
2011-08-25 11:45:00,18.97,18.99,18.95,18.98,6300.0,16.4677,16.485,16.4503,16.4763,6300.0
2011-08-25 11:50:00,18.98,19.01,18.98,19.0,9900.0,16.4763,16.5024,16.4763,16.4937,9900.0
2011-08-25 11:55:00,19.03,19.04,19.02,19.02,2500.0,16.5198,16.5284,16.5111,16.5111,2500.0
2011-08-25 12:00:00,19.02,19.05,19.02,19.03,8200.0,16.5111,16.5371,16.5111,16.5198,8200.0
2011-08-25 12:05:00,19.03,19.03,18.99,18.99,7100.0,16.5198,16.5198,16.485,16.485,7100.0
2011-08-25 12:10:00,18.99,19.02,18.99,19.0,10200.0,16.485,16.5111,16.485,16.4937,10200.0
2011-08-25 12:15:00,19.0,19.0,18.95,18.96,16000.0,16.4937,16.4937,16.4503,16.459,16000.0
2011-08-25 12:20:00,18.96,18.96,18.9,18.93,25900.0,16.459,16.459,16.4069,16.4329,25900.0
2011-08-25 12:25:00,18.94,18.96,18.93,18.95,13800.0,16.4416,16.459,16.4329,16.4503,13800.0
2011-08-25 12:30:00,18.95,18.95,18.91,18.91,12600.0,16.4503,16.4503,16.4156,16.4156,12600.0
2011-08-25 12:35:00,18.91,18.94,18.88,18.94,10600.0,16.4156,16.4416,16.3895,16.4416,10600.0
2011-08-25 12:40:00,18.94,18.95,18.91,18.92,7400.0,16.4416,16.4503,16.4156,16.4243,7400.0
2011-08-25 12:45:00,18.92,18.93,18.88,18.92,12900.0,16.4243,16.4329,16.3895,16.4243,12900.0
2011-08-25 12:50:00,18.9,18.93,18.88,18.91,12700.0,16.4069,16.4329,16.3895,16.4156,12700.0
2011-08-25 12:55:00,18.9,18.94,18.89,18.93,10600.0,16.4069,16.4416,16.3982,16.4329,10600.0
2011-08-25 13:00:00,18.94,18.97,18.94,18.94,10600.0,16.4416,16.4677,16.4416,16.4416,10600.0
2011-08-25 13:05:00,18.95,18.98,18.92,18.92,12600.0,16.4503,16.4763,16.4243,16.4243,12600.0
2011-08-25 13:10:00,18.92,18.94,18.9,18.93,14400.0,16.4243,16.4416,16.4069,16.4329,14400.0
2011-08-25 13:15:00,18.93,18.96,18.9,18.96,17700.0,16.4329,16.459,16.4069,16.459,17700.0
2011-08-25 13:20:00,18.96,19.02,18.96,18.99,12600.0,16.459,16.5111,16.459,16.485,12600.0
2011-08-25 13:25:00,19.0,19.02,18.97,19.01,9000.0,16.4937,16.5111,16.4677,16.5024,9000.0
2011-08-25 13:30:00,19.02,19.02,18.97,18.97,15600.0,16.5111,16.5111,16.4677,16.4677,15600.0
2011-08-25 13:35:00,18.97,19.01,18.94,19.0,17400.0,16.4677,16.5024,16.4416,16.4937,17400.0
2011-08-25 13:40:00,19.0,19.0,18.95,18.96,11600.0,16.4937,16.4937,16.4503,16.459,11600.0
2011-08-25 13:45:00,18.96,18.97,18.9,18.91,19500.0,16.459,16.4677,16.4069,16.4156,19500.0
2011-08-25 13:50:00,18.9,18.93,18.9,18.92,8400.0,16.4069,16.4329,16.4069,16.4243,8400.0
2011-08-25 13:55:00,18.91,18.97,18.9,18.97,16400.0,16.4156,16.4677,16.4069,16.4677,16400.0
2011-08-25 14:00:00,18.96,18.97,18.92,18.95,14300.0,16.459,16.4677,16.4243,16.4503,14300.0
2011-08-25 14:05:00,18.95,18.95,18.88,18.91,12400.0,16.4503,16.4503,16.3895,16.4156,12400.0
2011-08-25 14:10:00,18.91,18.93,18.89,18.89,11100.0,16.4156,16.4329,16.3982,16.3982,11100.0
2011-08-25 14:15:00,18.9,18.97,18.9,18.95,23800.0,16.4069,16.4677,16.4069,16.4503,23800.0
2011-08-25 14:20:00,18.96,18.96,18.88,18.9,22200.0,16.459,16.459,16.3895,16.4069,22200.0
2011-08-25 14:25:00,18.9,18.91,18.86,18.88,28100.0,16.4069,16.4156,16.3722,16.3895,28100.0
2011-08-25 14:30:00,18.87,18.89,18.86,18.88,23000.0,16.3809,16.3982,16.3722,16.3895,23000.0
2011-08-25 14:35:00,18.88,18.91,18.87,18.9,27400.0,16.3895,16.4156,16.3809,16.4069,27400.0
2011-08-25 14:40:00,18.9,18.91,18.87,18.9,28300.0,16.4069,16.4156,16.3809,16.4069,28300.0
2011-08-25 14:45:00,18.89,18.9,18.82,18.82,26000.0,16.3982,16.4069,16.3375,16.3375,26000.0
2011-08-25 14:50:00,18.83,18.85,18.8,18.82,34300.0,16.3461,16.3635,16.3201,16.3375,34300.0
2011-08-25 14:55:00,18.83,18.83,18.79,18.8,30700.0,16.3461,16.3461,16.3114,16.3201,30700.0
2011-08-25 15:00:00,18.79,18.82,18.77,18.8,36800.0,16.3114,16.3375,16.294,16.3201,36800.0
2011-08-25 15:05:00,18.8,18.83,18.8,18.83,30400.0,16.3201,16.3461,16.3201,16.3461,30400.0
2011-08-25 15:10:00,18.82,18.84,18.79,18.81,31800.0,16.3375,16.3548,16.3114,16.3288,31800.0
2011-08-25 15:15:00,18.81,18.9,18.8,18.9,40600.0,16.3288,16.4069,16.3201,16.4069,40600.0
2011-08-25 15:20:00,18.91,18.93,18.88,18.88,30000.0,16.4156,16.4329,16.3895,16.3895,30000.0
2011-08-25 15:25:00,18.88,18.89,18.79,18.79,45900.0,16.3895,16.3982,16.3114,16.3114,45900.0
2011-08-25 15:30:00,18.78,18.82,18.76,18.76,53100.0,16.3027,16.3375,16.2854,16.2854,53100.0
2011-08-25 15:35:00,18.77,18.78,18.73,18.76,48700.0,16.294,16.3027,16.2593,16.2854,48700.0
2011-08-25 15:40:00,18.76,18.76,18.68,18.69,54400.0,16.2854,16.2854,16.2159,16.2246,54400.0
2011-08-25 15:45:00,18.68,18.74,18.66,18.69,106900.0,16.2159,16.268,16.1986,16.2246,106900.0
2011-08-25 15:50:00,18.7,18.72,18.64,18.7,139700.0,16.2333,16.2506,16.1812,16.2333,139700.0
2011-08-25 15:55:00,18.69,18.73,18.69,18.73,122100.0,16.2246,16.2593,16.2246,16.2593,122100.0
2011-08-26 09:30:00,18.58,18.62,18.57,18.59,29100.0,16.1291,16.1638,16.1204,16.1378,29100.0
2011-08-26 09:35:00,18.59,18.61,18.47,18.49,25700.0,16.1378,16.1552,16.0336,16.051,25700.0
2011-08-26 09:40:00,18.49,18.5,18.42,18.45,19100.0,16.051,16.0597,15.9902,16.0163,19100.0
2011-08-26 09:45:00,18.45,18.45,18.34,18.36,39300.0,16.0163,16.0163,15.9208,15.9381,39300.0
2011-08-26 09:50:00,18.36,18.39,18.28,18.28,37900.0,15.9381,15.9642,15.8687,15.8687,37900.0
2011-08-26 09:55:00,18.28,18.37,18.27,18.37,38200.0,15.8687,15.9468,15.86,15.9468,38200.0
2011-08-26 10:00:00,18.37,18.38,18.15,18.25,66400.0,15.9468,15.9555,15.7558,15.8426,66400.0
2011-08-26 10:05:00,18.24,18.29,18.12,18.26,33100.0,15.834,15.8774,15.7298,15.8513,33100.0
2011-08-26 10:10:00,18.26,18.33,18.2,18.33,30000.0,15.8513,15.9121,15.7992,15.9121,30000.0
2011-08-26 10:15:00,18.33,18.44,18.33,18.42,25800.0,15.9121,16.0076,15.9121,15.9902,25800.0
2011-08-26 10:20:00,18.42,18.56,18.42,18.53,28300.0,15.9902,16.1117,15.9902,16.0857,28300.0
2011-08-26 10:25:00,18.55,18.68,18.55,18.6,24500.0,16.1031,16.2159,16.1031,16.1465,24500.0
2011-08-26 10:30:00,18.59,18.61,18.53,18.53,22300.0,16.1378,16.1552,16.0857,16.0857,22300.0
2011-08-26 10:35:00,18.54,18.57,18.5,18.54,28200.0,16.0944,16.1204,16.0597,16.0944,28200.0
2011-08-26 10:40:00,18.54,18.63,18.52,18.63,12300.0,16.0944,16.1725,16.077,16.1725,12300.0
2011-08-26 10:45:00,18.64,18.74,18.63,18.72,36200.0,16.1812,16.268,16.1725,16.2506,36200.0
2011-08-26 10:50:00,18.72,18.77,18.67,18.68,26000.0,16.2506,16.294,16.2072,16.2159,26000.0
2011-08-26 10:55:00,18.67,18.71,18.62,18.63,14500.0,16.2072,16.242,16.1638,16.1725,14500.0
2011-08-26 11:00:00,18.62,18.67,18.58,18.66,22000.0,16.1638,16.2072,16.1291,16.1986,22000.0
2011-08-26 11:05:00,18.66,18.73,18.64,18.71,17100.0,16.1986,16.2593,16.1812,16.242,17100.0
2011-08-26 11:10:00,18.71,18.79,18.71,18.77,52500.0,16.242,16.3114,16.242,16.294,52500.0
2011-08-26 11:15:00,18.77,18.84,18.76,18.78,36000.0,16.294,16.3548,16.2854,16.3027,36000.0
2011-08-26 11:20:00,18.79,18.8,18.75,18.76,18200.0,16.3114,16.3201,16.2767,16.2854,18200.0
2011-08-26 11:25:00,18.76,18.78,18.72,18.73,17100.0,16.2854,16.3027,16.2506,16.2593,17100.0
2011-08-26 11:30:00,18.73,18.78,18.73,18.77,20100.0,16.2593,16.3027,16.2593,16.294,20100.0
2011-08-26 11:35:00,18.79,18.84,18.77,18.77,30700.0,16.3114,16.3548,16.294,16.294,30700.0
2011-08-26 11:40:00,18.77,18.77,18.74,18.76,18200.0,16.294,16.294,16.268,16.2854,18200.0
2011-08-26 11:45:00,18.77,18.8,18.73,18.75,22200.0,16.294,16.3201,16.2593,16.2767,22200.0
2011-08-26 11:50:00,18.74,18.81,18.74,18.81,17800.0,16.268,16.3288,16.268,16.3288,17800.0
2011-08-26 11:55:00,18.81,18.83,18.79,18.8,22300.0,16.3288,16.3461,16.3114,16.3201,22300.0
2011-08-26 12:00:00,18.81,18.86,18.8,18.86,18800.0,16.3288,16.3722,16.3201,16.3722,18800.0
2011-08-26 12:05:00,18.86,18.89,18.85,18.89,25700.0,16.3722,16.3982,16.3635,16.3982,25700.0
2011-08-26 12:10:00,18.91,18.95,18.88,18.89,23400.0,16.4156,16.4503,16.3895,16.3982,23400.0
2011-08-26 12:15:00,18.9,18.91,18.83,18.84,40700.0,16.4069,16.4156,16.3461,16.3548,40700.0
2011-08-26 12:20:00,18.84,18.9,18.83,18.87,10300.0,16.3548,16.4069,16.3461,16.3809,10300.0
2011-08-26 12:25:00,18.87,18.93,18.86,18.93,13600.0,16.3809,16.4329,16.3722,16.4329,13600.0
2011-08-26 12:30:00,18.93,18.93,18.88,18.92,25600.0,16.4329,16.4329,16.3895,16.4243,25600.0
2011-08-26 12:35:00,18.93,18.95,18.9,18.94,9100.0,16.4329,16.4503,16.4069,16.4416,9100.0
2011-08-26 12:40:00,18.95,18.99,18.95,18.97,9700.0,16.4503,16.485,16.4503,16.4677,9700.0
2011-08-26 12:45:00,18.97,18.98,18.95,18.95,13300.0,16.4677,16.4763,16.4503,16.4503,13300.0
2011-08-26 12:50:00,18.95,18.99,18.94,18.98,20600.0,16.4503,16.485,16.4416,16.4763,20600.0
2011-08-26 12:55:00,18.98,19.01,18.97,19.01,8100.0,16.4763,16.5024,16.4677,16.5024,8100.0
2011-08-26 13:00:00,19.0,19.0,18.95,18.96,15200.0,16.4937,16.4937,16.4503,16.459,15200.0
2011-08-26 13:05:00,18.96,18.99,18.95,18.96,19800.0,16.459,16.485,16.4503,16.459,19800.0
2011-08-26 13:10:00,18.97,18.99,18.96,18.99,8400.0,16.4677,16.485,16.459,16.485,8400.0
2011-08-26 13:15:00,18.98,19.0,18.95,18.96,17100.0,16.4763,16.4937,16.4503,16.459,17100.0
2011-08-26 13:20:00,18.96,18.99,18.95,18.98,9400.0,16.459,16.485,16.4503,16.4763,9400.0
2011-08-26 13:25:00,18.99,19.01,18.98,19.0,17900.0,16.485,16.5024,16.4763,16.4937,17900.0
2011-08-26 13:30:00,19.01,19.01,19.0,19.0,11900.0,16.5024,16.5024,16.4937,16.4937,11900.0
2011-08-26 13:35:00,19.0,19.03,19.0,19.01,12400.0,16.4937,16.5198,16.4937,16.5024,12400.0
2011-08-26 13:40:00,19.0,19.03,18.99,19.02,26600.0,16.4937,16.5198,16.485,16.5111,26600.0
2011-08-26 13:45:00,19.01,19.03,19.0,19.01,8000.0,16.5024,16.5198,16.4937,16.5024,8000.0
2011-08-26 13:50:00,19.01,19.01,18.98,19.0,10500.0,16.5024,16.5024,16.4763,16.4937,10500.0
2011-08-26 13:55:00,19.01,19.03,18.98,19.03,17900.0,16.5024,16.5198,16.4763,16.5198,17900.0
2011-08-26 14:00:00,19.04,19.07,19.02,19.04,18000.0,16.5284,16.5545,16.5111,16.5284,18000.0
2011-08-26 14:05:00,19.03,19.03,18.98,19.0,18400.0,16.5198,16.5198,16.4763,16.4937,18400.0
2011-08-26 14:10:00,19.0,19.02,18.99,19.01,9100.0,16.4937,16.5111,16.485,16.5024,9100.0
2011-08-26 14:15:00,19.0,19.05,18.98,19.03,20300.0,16.4937,16.5371,16.4763,16.5198,20300.0
2011-08-26 14:20:00,19.03,19.04,19.02,19.03,6100.0,16.5198,16.5284,16.5111,16.5198,6100.0
2011-08-26 14:25:00,19.03,19.04,18.97,19.01,17000.0,16.5198,16.5284,16.4677,16.5024,17000.0
2011-08-26 14:30:00,19.0,19.03,18.99,19.03,10900.0,16.4937,16.5198,16.485,16.5198,10900.0
2011-08-26 14:35:00,19.02,19.03,18.98,19.01,16600.0,16.5111,16.5198,16.4763,16.5024,16600.0
2011-08-26 14:40:00,19.01,19.06,19.01,19.04,13700.0,16.5024,16.5458,16.5024,16.5284,13700.0
2011-08-26 14:45:00,19.04,19.08,19.04,19.06,11700.0,16.5284,16.5632,16.5284,16.5458,11700.0
2011-08-26 14:50:00,19.07,19.08,19.05,19.06,13800.0,16.5545,16.5632,16.5371,16.5458,13800.0
2011-08-26 14:55:00,19.06,19.08,19.05,19.06,10600.0,16.5458,16.5632,16.5371,16.5458,10600.0
2011-08-26 15:00:00,19.05,19.05,19.01,19.02,28500.0,16.5371,16.5371,16.5024,16.5111,28500.0
2011-08-26 15:05:00,19.02,19.02,18.97,18.98,20300.0,16.5111,16.5111,16.4677,16.4763,20300.0
2011-08-26 15:10:00,18.98,18.99,18.97,18.98,18800.0,16.4763,16.485,16.4677,16.4763,18800.0
2011-08-26 15:15:00,18.98,18.98,18.93,18.95,13300.0,16.4763,16.4763,16.4329,16.4503,13300.0
2011-08-26 15:20:00,18.96,18.99,18.94,18.94,19700.0,16.459,16.485,16.4416,16.4416,19700.0
2011-08-26 15:25:00,18.95,18.97,18.92,18.96,18800.0,16.4503,16.4677,16.4243,16.459,18800.0
2011-08-26 15:30:00,18.97,19.02,18.96,19.02,26100.0,16.4677,16.5111,16.459,16.5111,26100.0
2011-08-26 15:35:00,19.02,19.05,18.98,19.04,30700.0,16.5111,16.5371,16.4763,16.5284,30700.0
2011-08-26 15:40:00,19.04,19.06,19.03,19.06,25700.0,16.5284,16.5458,16.5198,16.5458,25700.0
2011-08-26 15:45:00,19.06,19.07,19.03,19.05,51300.0,16.5458,16.5545,16.5198,16.5371,51300.0
2011-08-26 15:50:00,19.05,19.07,19.02,19.04,79800.0,16.5371,16.5545,16.5111,16.5284,79800.0
2011-08-26 15:55:00,19.05,19.06,19.03,19.05,67100.0,16.5371,16.5458,16.5198,16.5371,67100.0
2011-08-29 09:30:00,19.3,19.35,19.21,19.34,23900.0,16.7541,16.7975,16.676,16.7889,23900.0
2011-08-29 09:35:00,19.33,19.37,19.32,19.37,9200.0,16.7802,16.8149,16.7715,16.8149,9200.0
2011-08-29 09:40:00,19.36,19.43,19.34,19.39,22900.0,16.8062,16.867,16.7889,16.8323,22900.0
2011-08-29 09:45:00,19.4,19.43,19.34,19.43,17700.0,16.8409,16.867,16.7889,16.867,17700.0
2011-08-29 09:50:00,19.42,19.44,19.41,19.42,7900.0,16.8583,16.8757,16.8496,16.8583,7900.0
2011-08-29 09:55:00,19.42,19.46,19.42,19.46,22000.0,16.8583,16.893,16.8583,16.893,22000.0
2011-08-29 10:00:00,19.45,19.49,19.44,19.44,12400.0,16.8843,16.9191,16.8757,16.8757,12400.0
2011-08-29 10:05:00,19.44,19.5,19.44,19.47,20600.0,16.8757,16.9278,16.8757,16.9017,20600.0
2011-08-29 10:10:00,19.47,19.54,19.46,19.53,19000.0,16.9017,16.9625,16.893,16.9538,19000.0
2011-08-29 10:15:00,19.52,19.55,19.52,19.55,10600.0,16.9451,16.9712,16.9451,16.9712,10600.0
2011-08-29 10:20:00,19.55,19.56,19.55,19.55,4400.0,16.9712,16.9798,16.9712,16.9712,4400.0
2011-08-29 10:25:00,19.54,19.56,19.54,19.56,4900.0,16.9625,16.9798,16.9625,16.9798,4900.0
2011-08-29 10:30:00,19.55,19.58,19.54,19.57,17000.0,16.9712,16.9972,16.9625,16.9885,17000.0
2011-08-29 10:35:00,19.58,19.6,19.57,19.6,16000.0,16.9972,17.0146,16.9885,17.0146,16000.0
2011-08-29 10:40:00,19.6,19.61,19.58,19.59,7300.0,17.0146,17.0232,16.9972,17.0059,7300.0
2011-08-29 10:45:00,19.6,19.61,19.6,19.6,6800.0,17.0146,17.0232,17.0146,17.0146,6800.0
2011-08-29 10:50:00,19.61,19.65,19.61,19.63,5700.0,17.0232,17.058,17.0232,17.0406,5700.0
2011-08-29 10:55:00,19.63,19.64,19.59,19.6,5500.0,17.0406,17.0493,17.0059,17.0146,5500.0
2011-08-29 11:00:00,19.6,19.6,19.53,19.56,18500.0,17.0146,17.0146,16.9538,16.9798,18500.0
2011-08-29 11:05:00,19.56,19.57,19.53,19.55,6700.0,16.9798,16.9885,16.9538,16.9712,6700.0
2011-08-29 11:10:00,19.55,19.57,19.54,19.55,15400.0,16.9712,16.9885,16.9625,16.9712,15400.0
2011-08-29 11:15:00,19.56,19.56,19.53,19.53,10700.0,16.9798,16.9798,16.9538,16.9538,10700.0
2011-08-29 11:20:00,19.53,19.55,19.52,19.54,7400.0,16.9538,16.9712,16.9451,16.9625,7400.0
2011-08-29 11:25:00,19.54,19.57,19.53,19.56,5900.0,16.9625,16.9885,16.9538,16.9798,5900.0
2011-08-29 11:30:00,19.56,19.57,19.55,19.55,5600.0,16.9798,16.9885,16.9712,16.9712,5600.0
2011-08-29 11:35:00,19.55,19.61,19.54,19.59,11400.0,16.9712,17.0232,16.9625,17.0059,11400.0
2011-08-29 11:40:00,19.58,19.61,19.57,19.6,8200.0,16.9972,17.0232,16.9885,17.0146,8200.0
2011-08-29 11:45:00,19.61,19.64,19.61,19.64,3000.0,17.0232,17.0493,17.0232,17.0493,3000.0
2011-08-29 11:50:00,19.63,19.66,19.63,19.66,6000.0,17.0406,17.0666,17.0406,17.0666,6000.0
2011-08-29 11:55:00,19.65,19.67,19.64,19.67,10500.0,17.058,17.0753,17.0493,17.0753,10500.0
2011-08-29 12:00:00,19.66,19.69,19.66,19.69,15000.0,17.0666,17.0927,17.0666,17.0927,15000.0
2011-08-29 12:05:00,19.69,19.7,19.69,19.69,2900.0,17.0927,17.1014,17.0927,17.0927,2900.0
2011-08-29 12:10:00,19.69,19.7,19.69,19.69,2800.0,17.0927,17.1014,17.0927,17.0927,2800.0
2011-08-29 12:15:00,19.69,19.7,19.68,19.7,4600.0,17.0927,17.1014,17.084,17.1014,4600.0
2011-08-29 12:20:00,19.69,19.7,19.67,19.68,4100.0,17.0927,17.1014,17.0753,17.084,4100.0
2011-08-29 12:25:00,19.67,19.68,19.66,19.67,7600.0,17.0753,17.084,17.0666,17.0753,7600.0
2011-08-29 12:30:00,19.67,19.67,19.65,19.67,13500.0,17.0753,17.0753,17.058,17.0753,13500.0
2011-08-29 12:35:00,19.67,19.71,19.66,19.7,11900.0,17.0753,17.1101,17.0666,17.1014,11900.0
2011-08-29 12:40:00,19.71,19.78,19.71,19.78,18800.0,17.1101,17.1708,17.1101,17.1708,18800.0
2011-08-29 12:45:00,19.78,19.8,19.74,19.75,12200.0,17.1708,17.1882,17.1361,17.1448,12200.0
2011-08-29 12:50:00,19.75,19.79,19.75,19.79,14200.0,17.1448,17.1795,17.1448,17.1795,14200.0
2011-08-29 12:55:00,19.79,19.8,19.78,19.78,4000.0,17.1795,17.1882,17.1708,17.1708,4000.0
2011-08-29 13:00:00,19.77,19.78,19.77,19.77,5100.0,17.1621,17.1708,17.1621,17.1621,5100.0
2011-08-29 13:05:00,19.78,19.79,19.76,19.79,11400.0,17.1708,17.1795,17.1535,17.1795,11400.0
2011-08-29 13:10:00,19.79,19.81,19.79,19.8,10400.0,17.1795,17.1969,17.1795,17.1882,10400.0
2011-08-29 13:15:00,19.79,19.8,19.78,19.78,6000.0,17.1795,17.1882,17.1708,17.1708,6000.0
2011-08-29 13:20:00,19.77,19.78,19.76,19.78,3100.0,17.1621,17.1708,17.1535,17.1708,3100.0
2011-08-29 13:25:00,19.78,19.78,19.74,19.74,6700.0,17.1708,17.1708,17.1361,17.1361,6700.0
2011-08-29 13:30:00,19.74,19.77,19.73,19.76,10200.0,17.1361,17.1621,17.1274,17.1535,10200.0
2011-08-29 13:35:00,19.76,19.77,19.74,19.74,15900.0,17.1535,17.1621,17.1361,17.1361,15900.0
2011-08-29 13:40:00,19.74,19.75,19.69,19.69,18000.0,17.1361,17.1448,17.0927,17.0927,18000.0
2011-08-29 13:45:00,19.7,19.7,19.68,19.68,3500.0,17.1014,17.1014,17.084,17.084,3500.0
2011-08-29 13:50:00,19.68,19.69,19.67,19.68,8000.0,17.084,17.0927,17.0753,17.084,8000.0
2011-08-29 13:55:00,19.68,19.69,19.68,19.68,6400.0,17.084,17.0927,17.084,17.084,6400.0
2011-08-29 14:00:00,19.68,19.7,19.66,19.7,27500.0,17.084,17.1014,17.0666,17.1014,27500.0
2011-08-29 14:05:00,19.71,19.73,19.71,19.73,4100.0,17.1101,17.1274,17.1101,17.1274,4100.0
2011-08-29 14:10:00,19.74,19.77,19.73,19.77,14100.0,17.1361,17.1621,17.1274,17.1621,14100.0
2011-08-29 14:15:00,19.77,19.78,19.77,19.78,5500.0,17.1621,17.1708,17.1621,17.1708,5500.0
2011-08-29 14:20:00,19.78,19.78,19.74,19.74,21000.0,17.1708,17.1708,17.1361,17.1361,21000.0
2011-08-29 14:25:00,19.74,19.75,19.73,19.74,7200.0,17.1361,17.1448,17.1274,17.1361,7200.0
2011-08-29 14:30:00,19.75,19.77,19.74,19.77,12900.0,17.1448,17.1621,17.1361,17.1621,12900.0
2011-08-29 14:35:00,19.77,19.79,19.77,19.79,8200.0,17.1621,17.1795,17.1621,17.1795,8200.0
2011-08-29 14:40:00,19.78,19.79,19.77,19.77,5700.0,17.1708,17.1795,17.1621,17.1621,5700.0
2011-08-29 14:45:00,19.77,19.78,19.77,19.77,4700.0,17.1621,17.1708,17.1621,17.1621,4700.0
2011-08-29 14:50:00,19.78,19.79,19.78,19.79,8000.0,17.1708,17.1795,17.1708,17.1795,8000.0
2011-08-29 14:55:00,19.79,19.79,19.76,19.77,19000.0,17.1795,17.1795,17.1535,17.1621,19000.0
2011-08-29 15:00:00,19.78,19.8,19.77,19.78,14500.0,17.1708,17.1882,17.1621,17.1708,14500.0
2011-08-29 15:05:00,19.79,19.79,19.76,19.76,9500.0,17.1795,17.1795,17.1535,17.1535,9500.0
2011-08-29 15:10:00,19.77,19.77,19.76,19.77,6300.0,17.1621,17.1621,17.1535,17.1621,6300.0
2011-08-29 15:15:00,19.77,19.79,19.76,19.76,29300.0,17.1621,17.1795,17.1535,17.1535,29300.0
2011-08-29 15:20:00,19.76,19.8,19.76,19.79,30600.0,17.1535,17.1882,17.1535,17.1795,30600.0
2011-08-29 15:25:00,19.78,19.79,19.78,19.78,4000.0,17.1708,17.1795,17.1708,17.1708,4000.0
2011-08-29 15:30:00,19.79,19.83,19.78,19.83,35600.0,17.1795,17.2142,17.1708,17.2142,35600.0
2011-08-29 15:35:00,19.82,19.83,19.81,19.83,27400.0,17.2055,17.2142,17.1969,17.2142,27400.0
2011-08-29 15:40:00,19.83,19.85,19.81,19.83,26700.0,17.2142,17.2316,17.1969,17.2142,26700.0
2011-08-29 15:45:00,19.84,19.84,19.83,19.84,15500.0,17.2229,17.2229,17.2142,17.2229,15500.0
2011-08-29 15:50:00,19.84,19.84,19.81,19.83,46000.0,17.2229,17.2229,17.1969,17.2142,46000.0
2011-08-29 15:55:00,19.83,19.87,19.82,19.86,93300.0,17.2142,17.2489,17.2055,17.2403,93300.0
2011-08-30 09:30:00,19.76,19.81,19.73,19.8,27100.0,17.1535,17.1969,17.1274,17.1882,27100.0
2011-08-30 09:35:00,19.8,19.84,19.76,19.76,26100.0,17.1882,17.2229,17.1535,17.1535,26100.0
2011-08-30 09:40:00,19.78,19.82,19.77,19.81,11400.0,17.1708,17.2055,17.1621,17.1969,11400.0
2011-08-30 09:45:00,19.81,19.85,19.81,19.82,6900.0,17.1969,17.2316,17.1969,17.2055,6900.0
2011-08-30 09:50:00,19.82,19.84,19.8,19.81,13600.0,17.2055,17.2229,17.1882,17.1969,13600.0
2011-08-30 09:55:00,19.81,19.84,19.76,19.76,10600.0,17.1969,17.2229,17.1535,17.1535,10600.0
2011-08-30 10:00:00,19.74,19.74,19.58,19.59,31400.0,17.1361,17.1361,16.9972,17.0059,31400.0
2011-08-30 10:05:00,19.59,19.65,19.57,19.63,47500.0,17.0059,17.058,16.9885,17.0406,47500.0
2011-08-30 10:10:00,19.64,19.73,19.6,19.71,25800.0,17.0493,17.1274,17.0146,17.1101,25800.0
2011-08-30 10:15:00,19.72,19.76,19.71,19.72,26300.0,17.1187,17.1535,17.1101,17.1187,26300.0
2011-08-30 10:20:00,19.72,19.72,19.67,19.7,20300.0,17.1187,17.1187,17.0753,17.1014,20300.0
2011-08-30 10:25:00,19.69,19.8,19.69,19.8,33400.0,17.0927,17.1882,17.0927,17.1882,33400.0
2011-08-30 10:30:00,19.8,19.87,19.78,19.85,18600.0,17.1882,17.2489,17.1708,17.2316,18600.0
2011-08-30 10:35:00,19.85,19.85,19.82,19.83,16400.0,17.2316,17.2316,17.2055,17.2142,16400.0
2011-08-30 10:40:00,19.84,19.84,19.78,19.79,16000.0,17.2229,17.2229,17.1708,17.1795,16000.0
2011-08-30 10:45:00,19.79,19.8,19.73,19.74,9400.0,17.1795,17.1882,17.1274,17.1361,9400.0
2011-08-30 10:50:00,19.73,19.76,19.73,19.74,10200.0,17.1274,17.1535,17.1274,17.1361,10200.0
2011-08-30 10:55:00,19.74,19.81,19.74,19.78,9400.0,17.1361,17.1969,17.1361,17.1708,9400.0
2011-08-30 11:00:00,19.77,19.86,19.75,19.86,15700.0,17.1621,17.2403,17.1448,17.2403,15700.0
2011-08-30 11:05:00,19.86,19.91,19.85,19.9,18400.0,17.2403,17.2837,17.2316,17.275,18400.0
2011-08-30 11:10:00,19.9,19.93,19.9,19.92,22600.0,17.275,17.301,17.275,17.2924,22600.0
2011-08-30 11:15:00,19.92,19.94,19.92,19.93,20600.0,17.2924,17.3097,17.2924,17.301,20600.0
2011-08-30 11:20:00,19.93,19.99,19.93,19.98,12100.0,17.301,17.3531,17.301,17.3444,12100.0
2011-08-30 11:25:00,19.98,20.05,19.98,20.03,59700.0,17.3444,17.4052,17.3444,17.3878,59700.0
2011-08-30 11:30:00,20.04,20.04,19.98,19.99,26600.0,17.3965,17.3965,17.3444,17.3531,26600.0
2011-08-30 11:35:00,19.99,20.07,19.99,20.04,15800.0,17.3531,17.4226,17.3531,17.3965,15800.0
2011-08-30 11:40:00,20.05,20.08,20.04,20.05,16700.0,17.4052,17.4312,17.3965,17.4052,16700.0
2011-08-30 11:45:00,20.06,20.06,19.99,19.99,16200.0,17.4139,17.4139,17.3531,17.3531,16200.0
2011-08-30 11:50:00,20.0,20.0,19.99,20.0,7700.0,17.3618,17.3618,17.3531,17.3618,7700.0
2011-08-30 11:55:00,20.0,20.02,20.0,20.0,11800.0,17.3618,17.3792,17.3618,17.3618,11800.0
2011-08-30 12:00:00,20.0,20.01,19.96,19.96,11000.0,17.3618,17.3705,17.3271,17.3271,11000.0
2011-08-30 12:05:00,19.96,19.97,19.94,19.94,9200.0,17.3271,17.3358,17.3097,17.3097,9200.0
2011-08-30 12:10:00,19.94,19.96,19.94,19.94,7000.0,17.3097,17.3271,17.3097,17.3097,7000.0
2011-08-30 12:15:00,19.93,19.94,19.92,19.93,6900.0,17.301,17.3097,17.2924,17.301,6900.0
2011-08-30 12:20:00,19.93,19.95,19.93,19.93,8600.0,17.301,17.3184,17.301,17.301,8600.0
2011-08-30 12:25:00,19.94,19.94,19.88,19.88,14100.0,17.3097,17.3097,17.2576,17.2576,14100.0
2011-08-30 12:30:00,19.89,19.9,19.88,19.89,5700.0,17.2663,17.275,17.2576,17.2663,5700.0
2011-08-30 12:35:00,19.89,19.9,19.89,19.89,2700.0,17.2663,17.275,17.2663,17.2663,2700.0
2011-08-30 12:40:00,19.89,19.89,19.83,19.83,18200.0,17.2663,17.2663,17.2142,17.2142,18200.0
2011-08-30 12:45:00,19.84,19.85,19.83,19.83,6200.0,17.2229,17.2316,17.2142,17.2142,6200.0
2011-08-30 12:50:00,19.84,19.84,19.83,19.83,3100.0,17.2229,17.2229,17.2142,17.2142,3100.0
2011-08-30 12:55:00,19.83,19.83,19.79,19.81,12900.0,17.2142,17.2142,17.1795,17.1969,12900.0
2011-08-30 13:00:00,19.82,19.82,19.78,19.78,9100.0,17.2055,17.2055,17.1708,17.1708,9100.0
2011-08-30 13:05:00,19.78,19.8,19.77,19.79,10500.0,17.1708,17.1882,17.1621,17.1795,10500.0
2011-08-30 13:10:00,19.8,19.84,19.79,19.83,11800.0,17.1882,17.2229,17.1795,17.2142,11800.0
2011-08-30 13:15:00,19.83,19.85,19.82,19.84,9300.0,17.2142,17.2316,17.2055,17.2229,9300.0
2011-08-30 13:20:00,19.84,19.88,19.84,19.88,7800.0,17.2229,17.2576,17.2229,17.2576,7800.0
2011-08-30 13:25:00,19.88,19.88,19.84,19.85,11100.0,17.2576,17.2576,17.2229,17.2316,11100.0
2011-08-30 13:30:00,19.85,19.85,19.81,19.82,8300.0,17.2316,17.2316,17.1969,17.2055,8300.0
2011-08-30 13:35:00,19.82,19.83,19.8,19.8,10400.0,17.2055,17.2142,17.1882,17.1882,10400.0
2011-08-30 13:40:00,19.8,19.83,19.8,19.82,10300.0,17.1882,17.2142,17.1882,17.2055,10300.0
2011-08-30 13:45:00,19.82,19.86,19.81,19.84,17900.0,17.2055,17.2403,17.1969,17.2229,17900.0
2011-08-30 13:50:00,19.85,19.87,19.83,19.84,18200.0,17.2316,17.2489,17.2142,17.2229,18200.0
2011-08-30 13:55:00,19.84,19.85,19.8,19.83,18700.0,17.2229,17.2316,17.1882,17.2142,18700.0
2011-08-30 14:00:00,19.83,19.87,19.77,19.8,33600.0,17.2142,17.2489,17.1621,17.1882,33600.0
2011-08-30 14:05:00,19.79,19.82,19.76,19.82,18200.0,17.1795,17.2055,17.1535,17.2055,18200.0
2011-08-30 14:10:00,19.82,19.88,19.76,19.88,22900.0,17.2055,17.2576,17.1535,17.2576,22900.0
2011-08-30 14:15:00,19.88,19.91,19.86,19.88,40700.0,17.2576,17.2837,17.2403,17.2576,40700.0
2011-08-30 14:20:00,19.89,19.89,19.82,19.85,41000.0,17.2663,17.2663,17.2055,17.2316,41000.0
2011-08-30 14:25:00,19.84,19.87,19.82,19.87,23200.0,17.2229,17.2489,17.2055,17.2489,23200.0
2011-08-30 14:30:00,19.88,19.88,19.84,19.84,43800.0,17.2576,17.2576,17.2229,17.2229,43800.0
2011-08-30 14:35:00,19.84,19.85,19.8,19.82,32900.0,17.2229,17.2316,17.1882,17.2055,32900.0
2011-08-30 14:40:00,19.82,19.82,19.81,19.81,11600.0,17.2055,17.2055,17.1969,17.1969,11600.0
2011-08-30 14:45:00,19.82,19.82,19.79,19.79,25700.0,17.2055,17.2055,17.1795,17.1795,25700.0
2011-08-30 14:50:00,19.8,19.81,19.75,19.77,84800.0,17.1882,17.1969,17.1448,17.1621,84800.0
2011-08-30 14:55:00,19.76,19.8,19.75,19.79,30100.0,17.1535,17.1882,17.1448,17.1795,30100.0
2011-08-30 15:00:00,19.8,19.81,19.78,19.8,36500.0,17.1882,17.1969,17.1708,17.1882,36500.0
2011-08-30 15:05:00,19.8,19.81,19.79,19.8,30500.0,17.1882,17.1969,17.1795,17.1882,30500.0
2011-08-30 15:10:00,19.8,19.8,19.78,19.8,14900.0,17.1882,17.1882,17.1708,17.1882,14900.0
2011-08-30 15:15:00,19.79,19.8,19.78,19.8,21300.0,17.1795,17.1882,17.1708,17.1882,21300.0
2011-08-30 15:20:00,19.8,19.8,19.78,19.8,11900.0,17.1882,17.1882,17.1708,17.1882,11900.0
2011-08-30 15:25:00,19.79,19.8,19.78,19.8,24600.0,17.1795,17.1882,17.1708,17.1882,24600.0
2011-08-30 15:30:00,19.81,19.84,19.79,19.83,72100.0,17.1969,17.2229,17.1795,17.2142,72100.0
2011-08-30 15:35:00,19.83,19.86,19.83,19.84,33100.0,17.2142,17.2403,17.2142,17.2229,33100.0
2011-08-30 15:40:00,19.85,19.85,19.81,19.84,54000.0,17.2316,17.2316,17.1969,17.2229,54000.0
2011-08-30 15:45:00,19.84,19.84,19.79,19.83,73100.0,17.2229,17.2229,17.1795,17.2142,73100.0
2011-08-30 15:50:00,19.82,19.83,19.75,19.76,81400.0,17.2055,17.2142,17.1448,17.1535,81400.0
2011-08-30 15:55:00,19.76,19.78,19.71,19.71,159700.0,17.1535,17.1708,17.1101,17.1101,159700.0
2011-08-31 09:30:00,19.83,19.89,19.74,19.8,47600.0,17.2142,17.2663,17.1361,17.1882,47600.0
2011-08-31 09:35:00,19.8,19.81,19.63,19.63,26100.0,17.1882,17.1969,17.0406,17.0406,26100.0
2011-08-31 09:40:00,19.65,19.75,19.61,19.73,35500.0,17.058,17.1448,17.0232,17.1274,35500.0
2011-08-31 09:45:00,19.74,19.78,19.7,19.76,26300.0,17.1361,17.1708,17.1014,17.1535,26300.0
2011-08-31 09:50:00,19.76,19.82,19.76,19.76,25400.0,17.1535,17.2055,17.1535,17.1535,25400.0
2011-08-31 09:55:00,19.77,19.8,19.75,19.77,16600.0,17.1621,17.1882,17.1448,17.1621,16600.0
2011-08-31 10:00:00,19.77,19.82,19.76,19.77,23400.0,17.1621,17.2055,17.1535,17.1621,23400.0
2011-08-31 10:05:00,19.77,19.8,19.77,19.79,19700.0,17.1621,17.1882,17.1621,17.1795,19700.0
2011-08-31 10:10:00,19.79,19.85,19.78,19.84,18900.0,17.1795,17.2316,17.1708,17.2229,18900.0
2011-08-31 10:15:00,19.85,19.89,19.84,19.88,22200.0,17.2316,17.2663,17.2229,17.2576,22200.0
2011-08-31 10:20:00,19.88,19.9,19.88,19.9,9200.0,17.2576,17.275,17.2576,17.275,9200.0
2011-08-31 10:25:00,19.91,19.92,19.87,19.87,12400.0,17.2837,17.2924,17.2489,17.2489,12400.0
2011-08-31 10:30:00,19.86,19.86,19.8,19.83,39900.0,17.2403,17.2403,17.1882,17.2142,39900.0
2011-08-31 10:35:00,19.82,19.84,19.8,19.83,57500.0,17.2055,17.2229,17.1882,17.2142,57500.0
2011-08-31 10:40:00,19.83,19.85,19.82,19.85,11900.0,17.2142,17.2316,17.2055,17.2316,11900.0
2011-08-31 10:45:00,19.85,19.88,19.81,19.83,37100.0,17.2316,17.2576,17.1969,17.2142,37100.0
2011-08-31 10:50:00,19.82,19.87,19.82,19.85,20200.0,17.2055,17.2489,17.2055,17.2316,20200.0
2011-08-31 10:55:00,19.86,19.86,19.8,19.82,13500.0,17.2403,17.2403,17.1882,17.2055,13500.0
2011-08-31 11:00:00,19.82,19.83,19.79,19.83,11300.0,17.2055,17.2142,17.1795,17.2142,11300.0
2011-08-31 11:05:00,19.83,19.88,19.82,19.86,11200.0,17.2142,17.2576,17.2055,17.2403,11200.0
2011-08-31 11:10:00,19.87,19.93,19.86,19.92,10400.0,17.2489,17.301,17.2403,17.2924,10400.0
2011-08-31 11:15:00,19.92,19.94,19.9,19.9,21500.0,17.2924,17.3097,17.275,17.275,21500.0
2011-08-31 11:20:00,19.91,19.91,19.81,19.81,24600.0,17.2837,17.2837,17.1969,17.1969,24600.0
2011-08-31 11:25:00,19.82,19.87,19.81,19.87,8400.0,17.2055,17.2489,17.1969,17.2489,8400.0
2011-08-31 11:30:00,19.87,19.87,19.82,19.84,11200.0,17.2489,17.2489,17.2055,17.2229,11200.0
2011-08-31 11:35:00,19.84,19.87,19.84,19.85,10800.0,17.2229,17.2489,17.2229,17.2316,10800.0
2011-08-31 11:40:00,19.85,19.89,19.85,19.87,7700.0,17.2316,17.2663,17.2316,17.2489,7700.0
2011-08-31 11:45:00,19.87,19.87,19.8,19.8,16800.0,17.2489,17.2489,17.1882,17.1882,16800.0
2011-08-31 11:50:00,19.8,19.81,19.78,19.8,10300.0,17.1882,17.1969,17.1708,17.1882,10300.0
2011-08-31 11:55:00,19.81,19.81,19.78,19.79,7600.0,17.1969,17.1969,17.1708,17.1795,7600.0
2011-08-31 12:00:00,19.78,19.8,19.78,19.8,16100.0,17.1708,17.1882,17.1708,17.1882,16100.0
2011-08-31 12:05:00,19.8,19.82,19.8,19.81,3800.0,17.1882,17.2055,17.1882,17.1969,3800.0
2011-08-31 12:10:00,19.82,19.85,19.82,19.85,11200.0,17.2055,17.2316,17.2055,17.2316,11200.0
2011-08-31 12:15:00,19.85,19.86,19.84,19.86,10600.0,17.2316,17.2403,17.2229,17.2403,10600.0
2011-08-31 12:20:00,19.86,19.89,19.86,19.89,7500.0,17.2403,17.2663,17.2403,17.2663,7500.0
2011-08-31 12:25:00,19.89,19.9,19.86,19.89,9100.0,17.2663,17.275,17.2403,17.2663,9100.0
2011-08-31 12:30:00,19.88,19.91,19.87,19.91,11800.0,17.2576,17.2837,17.2489,17.2837,11800.0
2011-08-31 12:35:00,19.92,19.94,19.9,19.91,9500.0,17.2924,17.3097,17.275,17.2837,9500.0
2011-08-31 12:40:00,19.92,19.93,19.91,19.91,6400.0,17.2924,17.301,17.2837,17.2837,6400.0
2011-08-31 12:45:00,19.9,19.91,19.87,19.9,8000.0,17.275,17.2837,17.2489,17.275,8000.0
2011-08-31 12:50:00,19.9,19.92,19.89,19.9,11300.0,17.275,17.2924,17.2663,17.275,11300.0
2011-08-31 12:55:00,19.9,19.92,19.9,19.92,3600.0,17.275,17.2924,17.275,17.2924,3600.0
2011-08-31 13:00:00,19.92,19.93,19.9,19.9,19700.0,17.2924,17.301,17.275,17.275,19700.0
2011-08-31 13:05:00,19.9,19.91,19.89,19.89,7100.0,17.275,17.2837,17.2663,17.2663,7100.0
2011-08-31 13:10:00,19.89,19.91,19.89,19.9,8100.0,17.2663,17.2837,17.2663,17.275,8100.0
2011-08-31 13:15:00,19.89,19.89,19.86,19.86,6400.0,17.2663,17.2663,17.2403,17.2403,6400.0
2011-08-31 13:20:00,19.87,19.89,19.87,19.87,7100.0,17.2489,17.2663,17.2489,17.2489,7100.0
2011-08-31 13:25:00,19.86,19.87,19.84,19.86,5800.0,17.2403,17.2489,17.2229,17.2403,5800.0
2011-08-31 13:30:00,19.86,19.87,19.85,19.86,8000.0,17.2403,17.2489,17.2316,17.2403,8000.0
2011-08-31 13:35:00,19.86,19.89,19.86,19.87,6900.0,17.2403,17.2663,17.2403,17.2489,6900.0
2011-08-31 13:40:00,19.87,19.89,19.84,19.87,8700.0,17.2489,17.2663,17.2229,17.2489,8700.0
2011-08-31 13:45:00,19.86,19.86,19.82,19.83,7500.0,17.2403,17.2403,17.2055,17.2142,7500.0
2011-08-31 13:50:00,19.82,19.82,19.8,19.8,2800.0,17.2055,17.2055,17.1882,17.1882,2800.0
2011-08-31 13:55:00,19.8,19.8,19.75,19.77,6700.0,17.1882,17.1882,17.1448,17.1621,6700.0
2011-08-31 14:00:00,19.77,19.78,19.73,19.75,13900.0,17.1621,17.1708,17.1274,17.1448,13900.0
2011-08-31 14:05:00,19.75,19.75,19.72,19.74,8400.0,17.1448,17.1448,17.1187,17.1361,8400.0
2011-08-31 14:10:00,19.75,19.76,19.72,19.73,7300.0,17.1448,17.1535,17.1187,17.1274,7300.0
2011-08-31 14:15:00,19.73,19.75,19.73,19.74,7700.0,17.1274,17.1448,17.1274,17.1361,7700.0
2011-08-31 14:20:00,19.75,19.78,19.74,19.76,12800.0,17.1448,17.1708,17.1361,17.1535,12800.0
2011-08-31 14:25:00,19.76,19.77,19.74,19.76,11100.0,17.1535,17.1621,17.1361,17.1535,11100.0
2011-08-31 14:30:00,19.75,19.77,19.74,19.76,9500.0,17.1448,17.1621,17.1361,17.1535,9500.0
2011-08-31 14:35:00,19.75,19.76,19.7,19.74,19600.0,17.1448,17.1535,17.1014,17.1361,19600.0
2011-08-31 14:40:00,19.74,19.74,19.65,19.66,32400.0,17.1361,17.1361,17.058,17.0666,32400.0
2011-08-31 14:45:00,19.65,19.69,19.65,19.68,19400.0,17.058,17.0927,17.058,17.084,19400.0
2011-08-31 14:50:00,19.69,19.7,19.61,19.61,26300.0,17.0927,17.1014,17.0232,17.0232,26300.0
2011-08-31 14:55:00,19.61,19.7,19.61,19.7,20100.0,17.0232,17.1014,17.0232,17.1014,20100.0
2011-08-31 15:00:00,19.69,19.73,19.68,19.73,17500.0,17.0927,17.1274,17.084,17.1274,17500.0
2011-08-31 15:05:00,19.73,19.78,19.73,19.76,12300.0,17.1274,17.1708,17.1274,17.1535,12300.0
2011-08-31 15:10:00,19.76,19.76,19.67,19.68,25800.0,17.1535,17.1535,17.0753,17.084,25800.0
2011-08-31 15:15:00,19.69,19.69,19.62,19.64,21600.0,17.0927,17.0927,17.0319,17.0493,21600.0
2011-08-31 15:20:00,19.64,19.71,19.64,19.71,17100.0,17.0493,17.1101,17.0493,17.1101,17100.0
2011-08-31 15:25:00,19.72,19.74,19.7,19.74,26800.0,17.1187,17.1361,17.1014,17.1361,26800.0
2011-08-31 15:30:00,19.74,19.77,19.73,19.74,26100.0,17.1361,17.1621,17.1274,17.1361,26100.0
2011-08-31 15:35:00,19.74,19.8,19.74,19.77,32900.0,17.1361,17.1882,17.1361,17.1621,32900.0
2011-08-31 15:40:00,19.76,19.82,19.76,19.82,25900.0,17.1535,17.2055,17.1535,17.2055,25900.0
2011-08-31 15:45:00,19.82,19.86,19.79,19.84,89900.0,17.2055,17.2403,17.1795,17.2229,89900.0
2011-08-31 15:50:00,19.84,19.85,19.77,19.78,121600.0,17.2229,17.2316,17.1621,17.1708,121600.0
2011-08-31 15:55:00,19.78,19.8,19.73,19.78,187100.0,17.1708,17.1882,17.1274,17.1708,187100.0
2011-09-01 09:30:00,19.68,19.79,19.66,19.67,37700.0,17.084,17.1795,17.0666,17.0753,37700.0
2011-09-01 09:35:00,19.68,19.74,19.64,19.65,26900.0,17.084,17.1361,17.0493,17.058,26900.0
2011-09-01 09:40:00,19.65,19.65,19.55,19.56,24000.0,17.058,17.058,16.9712,16.9798,24000.0
2011-09-01 09:45:00,19.56,19.56,19.5,19.53,31500.0,16.9798,16.9798,16.9278,16.9538,31500.0
2011-09-01 09:50:00,19.52,19.52,19.45,19.48,35400.0,16.9451,16.9451,16.8843,16.9104,35400.0
2011-09-01 09:55:00,19.48,19.51,19.48,19.49,13000.0,16.9104,16.9364,16.9104,16.9191,13000.0
2011-09-01 10:00:00,19.48,19.69,19.46,19.63,169700.0,16.9104,17.0927,16.893,17.0406,169700.0
2011-09-01 10:05:00,19.63,19.73,19.63,19.71,16900.0,17.0406,17.1274,17.0406,17.1101,16900.0
2011-09-01 10:10:00,19.71,19.72,19.62,19.62,19300.0,17.1101,17.1187,17.0319,17.0319,19300.0
2011-09-01 10:15:00,19.62,19.63,19.57,19.62,17900.0,17.0319,17.0406,16.9885,17.0319,17900.0
2011-09-01 10:20:00,19.61,19.67,19.61,19.66,8400.0,17.0232,17.0753,17.0232,17.0666,8400.0
2011-09-01 10:25:00,19.67,19.68,19.64,19.64,11100.0,17.0753,17.084,17.0493,17.0493,11100.0
2011-09-01 10:30:00,19.64,19.65,19.58,19.6,16000.0,17.0493,17.058,16.9972,17.0146,16000.0
2011-09-01 10:35:00,19.6,19.64,19.58,19.61,17400.0,17.0146,17.0493,16.9972,17.0232,17400.0
2011-09-01 10:40:00,19.61,19.66,19.61,19.65,11100.0,17.0232,17.0666,17.0232,17.058,11100.0
2011-09-01 10:45:00,19.65,19.66,19.58,19.58,18700.0,17.058,17.0666,16.9972,16.9972,18700.0
2011-09-01 10:50:00,19.59,19.64,19.58,19.61,16300.0,17.0059,17.0493,16.9972,17.0232,16300.0
2011-09-01 10:55:00,19.61,19.62,19.55,19.55,9900.0,17.0232,17.0319,16.9712,16.9712,9900.0
2011-09-01 11:00:00,19.56,19.57,19.53,19.57,16600.0,16.9798,16.9885,16.9538,16.9885,16600.0
2011-09-01 11:05:00,19.58,19.58,19.53,19.53,15800.0,16.9972,16.9972,16.9538,16.9538,15800.0
2011-09-01 11:10:00,19.54,19.55,19.52,19.52,13100.0,16.9625,16.9712,16.9451,16.9451,13100.0
2011-09-01 11:15:00,19.52,19.57,19.52,19.56,22900.0,16.9451,16.9885,16.9451,16.9798,22900.0
2011-09-01 11:20:00,19.57,19.58,19.52,19.55,45900.0,16.9885,16.9972,16.9451,16.9712,45900.0
2011-09-01 11:25:00,19.55,19.56,19.52,19.55,14600.0,16.9712,16.9798,16.9451,16.9712,14600.0
2011-09-01 11:30:00,19.56,19.61,19.55,19.6,8800.0,16.9798,17.0232,16.9712,17.0146,8800.0
2011-09-01 11:35:00,19.6,19.61,19.57,19.61,19400.0,17.0146,17.0232,16.9885,17.0232,19400.0
2011-09-01 11:40:00,19.61,19.61,19.53,19.55,38100.0,17.0232,17.0232,16.9538,16.9712,38100.0
2011-09-01 11:45:00,19.55,19.57,19.54,19.56,9900.0,16.9712,16.9885,16.9625,16.9798,9900.0
2011-09-01 11:50:00,19.57,19.58,19.52,19.57,20800.0,16.9885,16.9972,16.9451,16.9885,20800.0
2011-09-01 11:55:00,19.57,19.59,19.56,19.57,14000.0,16.9885,17.0059,16.9798,16.9885,14000.0
2011-09-01 12:00:00,19.57,19.57,19.52,19.54,23200.0,16.9885,16.9885,16.9451,16.9625,23200.0
2011-09-01 12:05:00,19.54,19.54,19.51,19.52,10900.0,16.9625,16.9625,16.9364,16.9451,10900.0
2011-09-01 12:10:00,19.53,19.53,19.49,19.52,20000.0,16.9538,16.9538,16.9191,16.9451,20000.0
2011-09-01 12:15:00,19.52,19.52,19.48,19.5,11600.0,16.9451,16.9451,16.9104,16.9278,11600.0
2011-09-01 12:20:00,19.51,19.54,19.5,19.54,9300.0,16.9364,16.9625,16.9278,16.9625,9300.0
2011-09-01 12:25:00,19.54,19.55,19.53,19.55,14800.0,16.9625,16.9712,16.9538,16.9712,14800.0
2011-09-01 12:30:00,19.55,19.56,19.54,19.54,6600.0,16.9712,16.9798,16.9625,16.9625,6600.0
2011-09-01 12:35:00,19.54,19.55,19.52,19.53,9700.0,16.9625,16.9712,16.9451,16.9538,9700.0
2011-09-01 12:40:00,19.53,19.55,19.53,19.54,6300.0,16.9538,16.9712,16.9538,16.9625,6300.0
2011-09-01 12:45:00,19.54,19.55,19.51,19.52,18000.0,16.9625,16.9712,16.9364,16.9451,18000.0
2011-09-01 12:50:00,19.53,19.58,19.52,19.53,12900.0,16.9538,16.9972,16.9451,16.9538,12900.0
2011-09-01 12:55:00,19.53,19.57,19.53,19.53,15000.0,16.9538,16.9885,16.9538,16.9538,15000.0
2011-09-01 13:00:00,19.54,19.55,19.51,19.52,19100.0,16.9625,16.9712,16.9364,16.9451,19100.0
2011-09-01 13:05:00,19.52,19.53,19.47,19.47,9100.0,16.9451,16.9538,16.9017,16.9017,9100.0
2011-09-01 13:10:00,19.48,19.48,19.46,19.48,13300.0,16.9104,16.9104,16.893,16.9104,13300.0
2011-09-01 13:15:00,19.48,19.51,19.46,19.5,10800.0,16.9104,16.9364,16.893,16.9278,10800.0
2011-09-01 13:20:00,19.51,19.53,19.51,19.53,32000.0,16.9364,16.9538,16.9364,16.9538,32000.0
2011-09-01 13:25:00,19.52,19.6,19.52,19.57,29100.0,16.9451,17.0146,16.9451,16.9885,29100.0
2011-09-01 13:30:00,19.57,19.58,19.53,19.55,14400.0,16.9885,16.9972,16.9538,16.9712,14400.0
2011-09-01 13:35:00,19.55,19.55,19.47,19.49,13300.0,16.9712,16.9712,16.9017,16.9191,13300.0
2011-09-01 13:40:00,19.49,19.49,19.42,19.46,13500.0,16.9191,16.9191,16.8583,16.893,13500.0
2011-09-01 13:45:00,19.45,19.46,19.43,19.44,9300.0,16.8843,16.893,16.867,16.8757,9300.0
2011-09-01 13:50:00,19.44,19.45,19.36,19.4,13300.0,16.8757,16.8843,16.8062,16.8409,13300.0
2011-09-01 13:55:00,19.4,19.45,19.4,19.42,14600.0,16.8409,16.8843,16.8409,16.8583,14600.0
2011-09-01 14:00:00,19.42,19.42,19.36,19.36,15100.0,16.8583,16.8583,16.8062,16.8062,15100.0
2011-09-01 14:05:00,19.36,19.4,19.35,19.4,11600.0,16.8062,16.8409,16.7975,16.8409,11600.0
2011-09-01 14:10:00,19.4,19.42,19.38,19.4,11700.0,16.8409,16.8583,16.8236,16.8409,11700.0
2011-09-01 14:15:00,19.4,19.41,19.36,19.39,17500.0,16.8409,16.8496,16.8062,16.8323,17500.0
2011-09-01 14:20:00,19.38,19.39,19.34,19.36,28400.0,16.8236,16.8323,16.7889,16.8062,28400.0
2011-09-01 14:25:00,19.36,19.36,19.33,19.35,22300.0,16.8062,16.8062,16.7802,16.7975,22300.0
2011-09-01 14:30:00,19.35,19.38,19.34,19.35,29700.0,16.7975,16.8236,16.7889,16.7975,29700.0
2011-09-01 14:35:00,19.34,19.36,19.34,19.36,14600.0,16.7889,16.8062,16.7889,16.8062,14600.0
2011-09-01 14:40:00,19.36,19.39,19.36,19.37,33600.0,16.8062,16.8323,16.8062,16.8149,33600.0
2011-09-01 14:45:00,19.37,19.39,19.36,19.38,17600.0,16.8149,16.8323,16.8062,16.8236,17600.0
2011-09-01 14:50:00,19.38,19.39,19.36,19.37,14400.0,16.8236,16.8323,16.8062,16.8149,14400.0
2011-09-01 14:55:00,19.37,19.38,19.32,19.35,12700.0,16.8149,16.8236,16.7715,16.7975,12700.0
2011-09-01 15:00:00,19.34,19.35,19.3,19.3,15300.0,16.7889,16.7975,16.7541,16.7541,15300.0
2011-09-01 15:05:00,19.3,19.35,19.29,19.34,52000.0,16.7541,16.7975,16.7455,16.7889,52000.0
2011-09-01 15:10:00,19.33,19.37,19.33,19.34,16200.0,16.7802,16.8149,16.7802,16.7889,16200.0
2011-09-01 15:15:00,19.35,19.38,19.34,19.38,20800.0,16.7975,16.8236,16.7889,16.8236,20800.0
2011-09-01 15:20:00,19.38,19.4,19.35,19.4,23800.0,16.8236,16.8409,16.7975,16.8409,23800.0
2011-09-01 15:25:00,19.4,19.41,19.38,19.38,18800.0,16.8409,16.8496,16.8236,16.8236,18800.0
2011-09-01 15:30:00,19.38,19.39,19.35,19.35,22900.0,16.8236,16.8323,16.7975,16.7975,22900.0
2011-09-01 15:35:00,19.36,19.39,19.36,19.38,33600.0,16.8062,16.8323,16.8062,16.8236,33600.0
2011-09-01 15:40:00,19.38,19.39,19.35,19.38,43400.0,16.8236,16.8323,16.7975,16.8236,43400.0
2011-09-01 15:45:00,19.39,19.41,19.36,19.39,45100.0,16.8323,16.8496,16.8062,16.8323,45100.0
2011-09-01 15:50:00,19.39,19.4,19.33,19.34,49700.0,16.8323,16.8409,16.7802,16.7889,49700.0
2011-09-01 15:55:00,19.35,19.38,19.32,19.34,90300.0,16.7975,16.8236,16.7715,16.7889,90300.0
2011-09-02 09:30:00,18.99,19.07,18.93,19.0,28300.0,16.485,16.5545,16.4329,16.4937,28300.0
2011-09-02 09:35:00,19.02,19.08,18.95,18.96,16500.0,16.5111,16.5632,16.4503,16.459,16500.0
2011-09-02 09:40:00,18.97,19.01,18.94,19.0,15600.0,16.4677,16.5024,16.4416,16.4937,15600.0
2011-09-02 09:45:00,19.0,19.06,18.97,19.06,18400.0,16.4937,16.5458,16.4677,16.5458,18400.0
2011-09-02 09:50:00,19.07,19.08,19.02,19.04,12400.0,16.5545,16.5632,16.5111,16.5284,12400.0
2011-09-02 09:55:00,19.04,19.07,19.02,19.05,16800.0,16.5284,16.5545,16.5111,16.5371,16800.0
2011-09-02 10:00:00,19.05,19.11,19.04,19.08,17800.0,16.5371,16.5892,16.5284,16.5632,17800.0
2011-09-02 10:05:00,19.07,19.16,19.05,19.16,12600.0,16.5545,16.6326,16.5371,16.6326,12600.0
2011-09-02 10:10:00,19.16,19.18,19.14,19.16,20900.0,16.6326,16.65,16.6152,16.6326,20900.0
2011-09-02 10:15:00,19.16,19.2,19.14,19.2,13000.0,16.6326,16.6673,16.6152,16.6673,13000.0
2011-09-02 10:20:00,19.21,19.21,19.15,19.15,11800.0,16.676,16.676,16.6239,16.6239,11800.0
2011-09-02 10:25:00,19.16,19.19,19.15,19.16,9600.0,16.6326,16.6586,16.6239,16.6326,9600.0
2011-09-02 10:30:00,19.15,19.16,19.1,19.11,10200.0,16.6239,16.6326,16.5805,16.5892,10200.0
2011-09-02 10:35:00,19.11,19.12,19.06,19.08,10800.0,16.5892,16.5979,16.5458,16.5632,10800.0
2011-09-02 10:40:00,19.09,19.12,19.07,19.08,7300.0,16.5718,16.5979,16.5545,16.5632,7300.0
2011-09-02 10:45:00,19.09,19.1,19.04,19.09,11800.0,16.5718,16.5805,16.5284,16.5718,11800.0
2011-09-02 10:50:00,19.08,19.11,19.05,19.08,10100.0,16.5632,16.5892,16.5371,16.5632,10100.0
2011-09-02 10:55:00,19.07,19.12,19.06,19.11,5900.0,16.5545,16.5979,16.5458,16.5892,5900.0
2011-09-02 11:00:00,19.11,19.14,19.11,19.11,8900.0,16.5892,16.6152,16.5892,16.5892,8900.0
2011-09-02 11:05:00,19.11,19.12,19.1,19.11,10600.0,16.5892,16.5979,16.5805,16.5892,10600.0
2011-09-02 11:10:00,19.1,19.18,19.1,19.18,11300.0,16.5805,16.65,16.5805,16.65,11300.0
2011-09-02 11:15:00,19.17,19.17,19.13,19.15,5000.0,16.6413,16.6413,16.6066,16.6239,5000.0
2011-09-02 11:20:00,19.14,19.17,19.14,19.15,9400.0,16.6152,16.6413,16.6152,16.6239,9400.0
2011-09-02 11:25:00,19.16,19.18,19.16,19.17,7300.0,16.6326,16.65,16.6326,16.6413,7300.0
2011-09-02 11:30:00,19.16,19.16,19.11,19.11,8600.0,16.6326,16.6326,16.5892,16.5892,8600.0
2011-09-02 11:35:00,19.11,19.18,19.11,19.17,6300.0,16.5892,16.65,16.5892,16.6413,6300.0
2011-09-02 11:40:00,19.16,19.2,19.16,19.18,11100.0,16.6326,16.6673,16.6326,16.65,11100.0
2011-09-02 11:45:00,19.19,19.2,19.17,19.19,28800.0,16.6586,16.6673,16.6413,16.6586,28800.0
2011-09-02 11:50:00,19.2,19.2,19.18,19.19,9400.0,16.6673,16.6673,16.65,16.6586,9400.0
2011-09-02 11:55:00,19.19,19.2,19.16,19.18,11800.0,16.6586,16.6673,16.6326,16.65,11800.0
2011-09-02 12:00:00,19.19,19.21,19.19,19.21,5200.0,16.6586,16.676,16.6586,16.676,5200.0
2011-09-02 12:05:00,19.21,19.23,19.21,19.21,6500.0,16.676,16.6934,16.676,16.676,6500.0
2011-09-02 12:10:00,19.21,19.22,19.2,19.2,7200.0,16.676,16.6847,16.6673,16.6673,7200.0
2011-09-02 12:15:00,19.2,19.2,19.19,19.2,5500.0,16.6673,16.6673,16.6586,16.6673,5500.0
2011-09-02 12:20:00,19.2,19.21,19.18,19.18,9300.0,16.6673,16.676,16.65,16.65,9300.0
2011-09-02 12:25:00,19.17,19.18,19.16,19.18,5000.0,16.6413,16.65,16.6326,16.65,5000.0
2011-09-02 12:30:00,19.18,19.18,19.16,19.17,7000.0,16.65,16.65,16.6326,16.6413,7000.0
2011-09-02 12:35:00,19.17,19.18,19.17,19.17,7300.0,16.6413,16.65,16.6413,16.6413,7300.0
2011-09-02 12:40:00,19.18,19.18,19.16,19.16,7300.0,16.65,16.65,16.6326,16.6326,7300.0
2011-09-02 12:45:00,19.16,19.18,19.16,19.18,6400.0,16.6326,16.65,16.6326,16.65,6400.0
2011-09-02 12:50:00,19.18,19.18,19.17,19.18,2200.0,16.65,16.65,16.6413,16.65,2200.0
2011-09-02 12:55:00,19.17,19.18,19.17,19.18,1600.0,16.6413,16.65,16.6413,16.65,1600.0
2011-09-02 13:00:00,19.18,19.2,19.16,19.17,11900.0,16.65,16.6673,16.6326,16.6413,11900.0
2011-09-02 13:05:00,19.16,19.17,19.15,19.16,6100.0,16.6326,16.6413,16.6239,16.6326,6100.0
2011-09-02 13:10:00,19.16,19.16,19.13,19.13,5400.0,16.6326,16.6326,16.6066,16.6066,5400.0
2011-09-02 13:15:00,19.13,19.13,19.1,19.1,12200.0,16.6066,16.6066,16.5805,16.5805,12200.0
2011-09-02 13:20:00,19.09,19.12,19.09,19.1,5300.0,16.5718,16.5979,16.5718,16.5805,5300.0
2011-09-02 13:25:00,19.1,19.11,19.09,19.1,5100.0,16.5805,16.5892,16.5718,16.5805,5100.0
2011-09-02 13:30:00,19.11,19.15,19.1,19.13,11900.0,16.5892,16.6239,16.5805,16.6066,11900.0
2011-09-02 13:35:00,19.11,19.12,19.09,19.1,4800.0,16.5892,16.5979,16.5718,16.5805,4800.0
2011-09-02 13:40:00,19.1,19.1,19.07,19.07,4700.0,16.5805,16.5805,16.5545,16.5545,4700.0
2011-09-02 13:45:00,19.07,19.08,19.05,19.07,34500.0,16.5545,16.5632,16.5371,16.5545,34500.0
2011-09-02 13:50:00,19.07,19.08,19.04,19.04,8600.0,16.5545,16.5632,16.5284,16.5284,8600.0
2011-09-02 13:55:00,19.04,19.05,19.04,19.04,3100.0,16.5284,16.5371,16.5284,16.5284,3100.0
2011-09-02 14:00:00,19.04,19.08,19.04,19.06,11700.0,16.5284,16.5632,16.5284,16.5458,11700.0
2011-09-02 14:05:00,19.07,19.07,19.04,19.04,9500.0,16.5545,16.5545,16.5284,16.5284,9500.0
2011-09-02 14:10:00,19.04,19.06,19.0,19.02,41900.0,16.5284,16.5458,16.4937,16.5111,41900.0
2011-09-02 14:15:00,19.01,19.04,19.0,19.01,13800.0,16.5024,16.5284,16.4937,16.5024,13800.0
2011-09-02 14:20:00,19.02,19.05,19.01,19.03,18700.0,16.5111,16.5371,16.5024,16.5198,18700.0
2011-09-02 14:25:00,19.03,19.05,19.02,19.05,12900.0,16.5198,16.5371,16.5111,16.5371,12900.0
2011-09-02 14:30:00,19.05,19.08,18.99,19.07,94000.0,16.5371,16.5632,16.485,16.5545,94000.0
2011-09-02 14:35:00,19.08,19.14,19.08,19.14,32400.0,16.5632,16.6152,16.5632,16.6152,32400.0
2011-09-02 14:40:00,19.13,19.16,19.12,19.13,20200.0,16.6066,16.6326,16.5979,16.6066,20200.0
2011-09-02 14:45:00,19.13,19.13,19.1,19.1,18700.0,16.6066,16.6066,16.5805,16.5805,18700.0
2011-09-02 14:50:00,19.1,19.15,19.1,19.14,17600.0,16.5805,16.6239,16.5805,16.6152,17600.0
2011-09-02 14:55:00,19.13,19.14,19.11,19.13,11800.0,16.6066,16.6152,16.5892,16.6066,11800.0
2011-09-02 15:00:00,19.13,19.13,19.06,19.08,13800.0,16.6066,16.6066,16.5458,16.5632,13800.0
2011-09-02 15:05:00,19.08,19.1,19.08,19.09,13100.0,16.5632,16.5805,16.5632,16.5718,13100.0
2011-09-02 15:10:00,19.1,19.12,19.08,19.12,9400.0,16.5805,16.5979,16.5632,16.5979,9400.0
2011-09-02 15:15:00,19.11,19.12,19.09,19.1,13200.0,16.5892,16.5979,16.5718,16.5805,13200.0
2011-09-02 15:20:00,19.1,19.14,19.1,19.13,21300.0,16.5805,16.6152,16.5805,16.6066,21300.0
2011-09-02 15:25:00,19.13,19.14,19.11,19.12,15700.0,16.6066,16.6152,16.5892,16.5979,15700.0
2011-09-02 15:30:00,19.13,19.16,19.11,19.16,19400.0,16.6066,16.6326,16.5892,16.6326,19400.0
2011-09-02 15:35:00,19.16,19.16,19.1,19.16,34800.0,16.6326,16.6326,16.5805,16.6326,34800.0
2011-09-02 15:40:00,19.15,19.19,19.15,19.16,24300.0,16.6239,16.6586,16.6239,16.6326,24300.0
2011-09-02 15:45:00,19.16,19.18,19.12,19.13,42000.0,16.6326,16.65,16.5979,16.6066,42000.0
2011-09-02 15:50:00,19.14,19.17,19.12,19.16,40600.0,16.6152,16.6413,16.5979,16.6326,40600.0
2011-09-02 15:55:00,19.17,19.17,19.1,19.12,74200.0,16.6413,16.6413,16.5805,16.5979,74200.0
2011-09-06 09:30:00,18.52,18.56,18.41,18.48,42400.0,16.077,16.1117,15.9815,16.0423,42400.0
2011-09-06 09:35:00,18.49,18.55,18.48,18.51,15300.0,16.051,16.1031,16.0423,16.0683,15300.0
2011-09-06 09:40:00,18.5,18.54,18.46,18.54,28400.0,16.0597,16.0944,16.0249,16.0944,28400.0
2011-09-06 09:45:00,18.54,18.61,18.53,18.58,24700.0,16.0944,16.1552,16.0857,16.1291,24700.0
2011-09-06 09:50:00,18.58,18.7,18.57,18.66,27900.0,16.1291,16.2333,16.1204,16.1986,27900.0
2011-09-06 09:55:00,18.65,18.69,18.6,18.63,16600.0,16.1899,16.2246,16.1465,16.1725,16600.0
2011-09-06 10:00:00,18.66,18.73,18.63,18.67,61700.0,16.1986,16.2593,16.1725,16.2072,61700.0
2011-09-06 10:05:00,18.66,18.67,18.6,18.62,41500.0,16.1986,16.2072,16.1465,16.1638,41500.0
2011-09-06 10:10:00,18.62,18.62,18.5,18.5,24400.0,16.1638,16.1638,16.0597,16.0597,24400.0
2011-09-06 10:15:00,18.51,18.51,18.46,18.47,22500.0,16.0683,16.0683,16.0249,16.0336,22500.0
2011-09-06 10:20:00,18.48,18.48,18.45,18.45,17100.0,16.0423,16.0423,16.0163,16.0163,17100.0
2011-09-06 10:25:00,18.45,18.48,18.42,18.44,24100.0,16.0163,16.0423,15.9902,16.0076,24100.0
2011-09-06 10:30:00,18.44,18.46,18.38,18.43,18700.0,16.0076,16.0249,15.9555,15.9989,18700.0
2011-09-06 10:35:00,18.44,18.47,18.41,18.42,20400.0,16.0076,16.0336,15.9815,15.9902,20400.0
2011-09-06 10:40:00,18.43,18.49,18.41,18.46,21500.0,15.9989,16.051,15.9815,16.0249,21500.0
2011-09-06 10:45:00,18.45,18.46,18.38,18.4,44600.0,16.0163,16.0249,15.9555,15.9729,44600.0
2011-09-06 10:50:00,18.41,18.51,18.4,18.48,21600.0,15.9815,16.0683,15.9729,16.0423,21600.0
2011-09-06 10:55:00,18.48,18.52,18.46,18.52,15200.0,16.0423,16.077,16.0249,16.077,15200.0
2011-09-06 11:00:00,18.5,18.52,18.48,18.5,13400.0,16.0597,16.077,16.0423,16.0597,13400.0
2011-09-06 11:05:00,18.49,18.52,18.49,18.51,18500.0,16.051,16.077,16.051,16.0683,18500.0
2011-09-06 11:10:00,18.5,18.52,18.45,18.5,31400.0,16.0597,16.077,16.0163,16.0597,31400.0
2011-09-06 11:15:00,18.5,18.53,18.48,18.49,22900.0,16.0597,16.0857,16.0423,16.051,22900.0
2011-09-06 11:20:00,18.49,18.53,18.49,18.51,14700.0,16.051,16.0857,16.051,16.0683,14700.0
2011-09-06 11:25:00,18.52,18.57,18.52,18.55,18100.0,16.077,16.1204,16.077,16.1031,18100.0
2011-09-06 11:30:00,18.55,18.57,18.55,18.55,22500.0,16.1031,16.1204,16.1031,16.1031,22500.0
2011-09-06 11:35:00,18.55,18.59,18.55,18.56,16900.0,16.1031,16.1378,16.1031,16.1117,16900.0
2011-09-06 11:40:00,18.55,18.56,18.53,18.56,12400.0,16.1031,16.1117,16.0857,16.1117,12400.0
2011-09-06 11:45:00,18.56,18.57,18.55,18.57,7400.0,16.1117,16.1204,16.1031,16.1204,7400.0
2011-09-06 11:50:00,18.57,18.62,18.57,18.61,16000.0,16.1204,16.1638,16.1204,16.1552,16000.0
2011-09-06 11:55:00,18.61,18.64,18.61,18.63,12200.0,16.1552,16.1812,16.1552,16.1725,12200.0
2011-09-06 12:00:00,18.63,18.64,18.6,18.62,13600.0,16.1725,16.1812,16.1465,16.1638,13600.0
2011-09-06 12:05:00,18.62,18.66,18.61,18.62,14300.0,16.1638,16.1986,16.1552,16.1638,14300.0
2011-09-06 12:10:00,18.62,18.63,18.61,18.63,6000.0,16.1638,16.1725,16.1552,16.1725,6000.0
2011-09-06 12:15:00,18.63,18.65,18.63,18.65,12200.0,16.1725,16.1899,16.1725,16.1899,12200.0
2011-09-06 12:20:00,18.66,18.69,18.66,18.67,10200.0,16.1986,16.2246,16.1986,16.2072,10200.0
2011-09-06 12:25:00,18.66,18.67,18.64,18.65,13900.0,16.1986,16.2072,16.1812,16.1899,13900.0
2011-09-06 12:30:00,18.65,18.66,18.62,18.63,8900.0,16.1899,16.1986,16.1638,16.1725,8900.0
2011-09-06 12:35:00,18.63,18.63,18.61,18.63,18500.0,16.1725,16.1725,16.1552,16.1725,18500.0
2011-09-06 12:40:00,18.63,18.63,18.62,18.63,2700.0,16.1725,16.1725,16.1638,16.1725,2700.0
2011-09-06 12:45:00,18.63,18.65,18.63,18.64,7500.0,16.1725,16.1899,16.1725,16.1812,7500.0
2011-09-06 12:50:00,18.64,18.65,18.62,18.62,14900.0,16.1812,16.1899,16.1638,16.1638,14900.0
2011-09-06 12:55:00,18.63,18.63,18.61,18.63,5300.0,16.1725,16.1725,16.1552,16.1725,5300.0
2011-09-06 13:00:00,18.63,18.66,18.63,18.66,37800.0,16.1725,16.1986,16.1725,16.1986,37800.0
2011-09-06 13:05:00,18.66,18.7,18.65,18.68,18900.0,16.1986,16.2333,16.1899,16.2159,18900.0
2011-09-06 13:10:00,18.69,18.75,18.69,18.73,20100.0,16.2246,16.2767,16.2246,16.2593,20100.0
2011-09-06 13:15:00,18.73,18.73,18.71,18.73,7000.0,16.2593,16.2593,16.242,16.2593,7000.0
2011-09-06 13:20:00,18.73,18.79,18.73,18.78,21500.0,16.2593,16.3114,16.2593,16.3027,21500.0
2011-09-06 13:25:00,18.77,18.77,18.75,18.76,17000.0,16.294,16.294,16.2767,16.2854,17000.0
2011-09-06 13:30:00,18.77,18.77,18.72,18.75,14600.0,16.294,16.294,16.2506,16.2767,14600.0
2011-09-06 13:35:00,18.74,18.77,18.73,18.77,17200.0,16.268,16.294,16.2593,16.294,17200.0
2011-09-06 13:40:00,18.76,18.81,18.76,18.8,18400.0,16.2854,16.3288,16.2854,16.3201,18400.0
2011-09-06 13:45:00,18.81,18.84,18.8,18.82,20000.0,16.3288,16.3548,16.3201,16.3375,20000.0
2011-09-06 13:50:00,18.84,18.84,18.8,18.81,18600.0,16.3548,16.3548,16.3201,16.3288,18600.0
2011-09-06 13:55:00,18.81,18.81,18.76,18.76,11500.0,16.3288,16.3288,16.2854,16.2854,11500.0
2011-09-06 14:00:00,18.76,18.77,18.74,18.75,13500.0,16.2854,16.294,16.268,16.2767,13500.0
2011-09-06 14:05:00,18.75,18.76,18.74,18.76,8100.0,16.2767,16.2854,16.268,16.2854,8100.0
2011-09-06 14:10:00,18.76,18.79,18.75,18.78,11100.0,16.2854,16.3114,16.2767,16.3027,11100.0
2011-09-06 14:15:00,18.78,18.8,18.77,18.79,14900.0,16.3027,16.3201,16.294,16.3114,14900.0
2011-09-06 14:20:00,18.8,18.82,18.79,18.79,17100.0,16.3201,16.3375,16.3114,16.3114,17100.0
2011-09-06 14:25:00,18.79,18.81,18.77,18.77,41100.0,16.3114,16.3288,16.294,16.294,41100.0
2011-09-06 14:30:00,18.77,18.78,18.74,18.75,18000.0,16.294,16.3027,16.268,16.2767,18000.0
2011-09-06 14:35:00,18.74,18.74,18.7,18.71,12700.0,16.268,16.268,16.2333,16.242,12700.0
2011-09-06 14:40:00,18.72,18.72,18.68,18.71,19200.0,16.2506,16.2506,16.2159,16.242,19200.0
2011-09-06 14:45:00,18.7,18.71,18.68,18.68,11100.0,16.2333,16.242,16.2159,16.2159,11100.0
2011-09-06 14:50:00,18.68,18.69,18.64,18.66,15700.0,16.2159,16.2246,16.1812,16.1986,15700.0
2011-09-06 14:55:00,18.66,18.67,18.63,18.63,19600.0,16.1986,16.2072,16.1725,16.1725,19600.0
2011-09-06 15:00:00,18.63,18.64,18.6,18.6,19600.0,16.1725,16.1812,16.1465,16.1465,19600.0
2011-09-06 15:05:00,18.61,18.61,18.58,18.6,30700.0,16.1552,16.1552,16.1291,16.1465,30700.0
2011-09-06 15:10:00,18.61,18.62,18.59,18.6,36900.0,16.1552,16.1638,16.1378,16.1465,36900.0
2011-09-06 15:15:00,18.6,18.61,18.6,18.6,13300.0,16.1465,16.1552,16.1465,16.1465,13300.0
2011-09-06 15:20:00,18.61,18.63,18.6,18.63,21200.0,16.1552,16.1725,16.1465,16.1725,21200.0
2011-09-06 15:25:00,18.62,18.64,18.6,18.61,37000.0,16.1638,16.1812,16.1465,16.1552,37000.0
2011-09-06 15:30:00,18.6,18.62,18.57,18.61,112800.0,16.1465,16.1638,16.1204,16.1552,112800.0
2011-09-06 15:35:00,18.61,18.67,18.6,18.66,77900.0,16.1552,16.2072,16.1465,16.1986,77900.0
2011-09-06 15:40:00,18.67,18.71,18.64,18.68,27800.0,16.2072,16.242,16.1812,16.2159,27800.0
2011-09-06 15:45:00,18.69,18.73,18.67,18.71,59900.0,16.2246,16.2593,16.2072,16.242,59900.0
2011-09-06 15:50:00,18.72,18.79,18.7,18.78,61600.0,16.2506,16.3114,16.2333,16.3027,61600.0
2011-09-06 15:55:00,18.78,18.79,18.74,18.78,118600.0,16.3027,16.3114,16.268,16.3027,118600.0
2011-09-07 09:30:00,19.03,19.03,18.84,18.88,35900.0,16.5198,16.5198,16.3548,16.3895,35900.0
2011-09-07 09:35:00,18.87,18.91,18.84,18.84,20000.0,16.3809,16.4156,16.3548,16.3548,20000.0
2011-09-07 09:40:00,18.84,18.9,18.82,18.9,29900.0,16.3548,16.4069,16.3375,16.4069,29900.0
2011-09-07 09:45:00,18.9,18.92,18.86,18.89,16000.0,16.4069,16.4243,16.3722,16.3982,16000.0
2011-09-07 09:50:00,18.9,18.96,18.9,18.91,11900.0,16.4069,16.459,16.4069,16.4156,11900.0
2011-09-07 09:55:00,18.91,19.0,18.87,18.96,22600.0,16.4156,16.4937,16.3809,16.459,22600.0
2011-09-07 10:00:00,18.97,18.97,18.94,18.96,13200.0,16.4677,16.4677,16.4416,16.459,13200.0
2011-09-07 10:05:00,18.97,19.0,18.95,18.98,12800.0,16.4677,16.4937,16.4503,16.4763,12800.0
2011-09-07 10:10:00,18.98,18.99,18.96,18.99,16400.0,16.4763,16.485,16.459,16.485,16400.0
2011-09-07 10:15:00,19.0,19.01,18.94,18.95,22200.0,16.4937,16.5024,16.4416,16.4503,22200.0
2011-09-07 10:20:00,18.95,18.99,18.92,18.99,10700.0,16.4503,16.485,16.4243,16.485,10700.0
2011-09-07 10:25:00,18.98,18.98,18.94,18.94,9300.0,16.4763,16.4763,16.4416,16.4416,9300.0
2011-09-07 10:30:00,18.93,18.96,18.91,18.91,10000.0,16.4329,16.459,16.4156,16.4156,10000.0
2011-09-07 10:35:00,18.92,18.97,18.91,18.96,16400.0,16.4243,16.4677,16.4156,16.459,16400.0
2011-09-07 10:40:00,18.95,19.0,18.95,18.98,20800.0,16.4503,16.4937,16.4503,16.4763,20800.0
2011-09-07 10:45:00,19.0,19.0,18.95,18.95,15300.0,16.4937,16.4937,16.4503,16.4503,15300.0
2011-09-07 10:50:00,18.95,18.96,18.93,18.96,13300.0,16.4503,16.459,16.4329,16.459,13300.0
2011-09-07 10:55:00,18.97,18.99,18.95,18.99,10700.0,16.4677,16.485,16.4503,16.485,10700.0
2011-09-07 11:00:00,18.99,19.0,18.98,18.99,12600.0,16.485,16.4937,16.4763,16.485,12600.0
2011-09-07 11:05:00,19.0,19.07,19.0,19.07,13100.0,16.4937,16.5545,16.4937,16.5545,13100.0
2011-09-07 11:10:00,19.06,19.08,19.06,19.07,10100.0,16.5458,16.5632,16.5458,16.5545,10100.0
2011-09-07 11:15:00,19.06,19.07,19.04,19.04,11800.0,16.5458,16.5545,16.5284,16.5284,11800.0
2011-09-07 11:20:00,19.04,19.05,19.02,19.03,21100.0,16.5284,16.5371,16.5111,16.5198,21100.0
2011-09-07 11:25:00,19.04,19.04,19.01,19.02,9900.0,16.5284,16.5284,16.5024,16.5111,9900.0
2011-09-07 11:30:00,19.02,19.02,18.97,18.98,12000.0,16.5111,16.5111,16.4677,16.4763,12000.0
2011-09-07 11:35:00,18.98,18.99,18.96,18.96,13200.0,16.4763,16.485,16.459,16.459,13200.0
2011-09-07 11:40:00,18.97,18.97,18.96,18.96,8000.0,16.4677,16.4677,16.459,16.459,8000.0
2011-09-07 11:45:00,18.96,18.99,18.96,18.98,8800.0,16.459,16.485,16.459,16.4763,8800.0
2011-09-07 11:50:00,18.98,19.01,18.98,19.01,9000.0,16.4763,16.5024,16.4763,16.5024,9000.0
2011-09-07 11:55:00,19.01,19.01,18.99,18.99,6000.0,16.5024,16.5024,16.485,16.485,6000.0
2011-09-07 12:00:00,18.99,19.0,18.96,18.96,11200.0,16.485,16.4937,16.459,16.459,11200.0
2011-09-07 12:05:00,18.96,18.97,18.95,18.96,5900.0,16.459,16.4677,16.4503,16.459,5900.0
2011-09-07 12:10:00,18.96,18.99,18.96,18.99,11000.0,16.459,16.485,16.459,16.485,11000.0
2011-09-07 12:15:00,18.98,19.01,18.98,19.0,8800.0,16.4763,16.5024,16.4763,16.4937,8800.0
2011-09-07 12:20:00,19.01,19.01,18.99,19.0,14400.0,16.5024,16.5024,16.485,16.4937,14400.0
2011-09-07 12:25:00,19.0,19.02,18.98,19.02,16600.0,16.4937,16.5111,16.4763,16.5111,16600.0
2011-09-07 12:30:00,19.02,19.07,19.02,19.06,16300.0,16.5111,16.5545,16.5111,16.5458,16300.0
2011-09-07 12:35:00,19.05,19.07,19.04,19.06,9600.0,16.5371,16.5545,16.5284,16.5458,9600.0
2011-09-07 12:40:00,19.06,19.06,19.04,19.05,12600.0,16.5458,16.5458,16.5284,16.5371,12600.0
2011-09-07 12:45:00,19.05,19.06,19.03,19.05,12500.0,16.5371,16.5458,16.5198,16.5371,12500.0
2011-09-07 12:50:00,19.04,19.06,19.04,19.05,2700.0,16.5284,16.5458,16.5284,16.5371,2700.0
2011-09-07 12:55:00,19.05,19.07,19.05,19.07,8500.0,16.5371,16.5545,16.5371,16.5545,8500.0
2011-09-07 13:00:00,19.07,19.08,19.05,19.08,5500.0,16.5545,16.5632,16.5371,16.5632,5500.0
2011-09-07 13:05:00,19.08,19.1,19.08,19.09,10000.0,16.5632,16.5805,16.5632,16.5718,10000.0
2011-09-07 13:10:00,19.08,19.1,19.07,19.1,14800.0,16.5632,16.5805,16.5545,16.5805,14800.0
2011-09-07 13:15:00,19.1,19.13,19.1,19.12,4400.0,16.5805,16.6066,16.5805,16.5979,4400.0
2011-09-07 13:20:00,19.13,19.13,19.12,19.12,5300.0,16.6066,16.6066,16.5979,16.5979,5300.0
2011-09-07 13:25:00,19.11,19.12,19.1,19.1,9700.0,16.5892,16.5979,16.5805,16.5805,9700.0
2011-09-07 13:30:00,19.11,19.11,19.09,19.09,13400.0,16.5892,16.5892,16.5718,16.5718,13400.0
2011-09-07 13:35:00,19.1,19.1,19.09,19.1,5500.0,16.5805,16.5805,16.5718,16.5805,5500.0
2011-09-07 13:40:00,19.09,19.1,19.09,19.1,5100.0,16.5718,16.5805,16.5718,16.5805,5100.0
2011-09-07 13:45:00,19.1,19.1,19.09,19.1,8700.0,16.5805,16.5805,16.5718,16.5805,8700.0
2011-09-07 13:50:00,19.09,19.11,19.09,19.11,10100.0,16.5718,16.5892,16.5718,16.5892,10100.0
2011-09-07 13:55:00,19.11,19.14,19.11,19.14,10900.0,16.5892,16.6152,16.5892,16.6152,10900.0
2011-09-07 14:00:00,19.13,19.15,19.1,19.15,19200.0,16.6066,16.6239,16.5805,16.6239,19200.0
2011-09-07 14:05:00,19.15,19.17,19.13,19.14,12900.0,16.6239,16.6413,16.6066,16.6152,12900.0
2011-09-07 14:10:00,19.14,19.16,19.13,19.14,16100.0,16.6152,16.6326,16.6066,16.6152,16100.0
2011-09-07 14:15:00,19.15,19.16,19.13,19.14,16300.0,16.6239,16.6326,16.6066,16.6152,16300.0
2011-09-07 14:20:00,19.14,19.14,19.11,19.13,15500.0,16.6152,16.6152,16.5892,16.6066,15500.0
2011-09-07 14:25:00,19.13,19.15,19.12,19.15,12500.0,16.6066,16.6239,16.5979,16.6239,12500.0
2011-09-07 14:30:00,19.15,19.16,19.13,19.15,15700.0,16.6239,16.6326,16.6066,16.6239,15700.0
2011-09-07 14:35:00,19.16,19.16,19.14,19.15,13200.0,16.6326,16.6326,16.6152,16.6239,13200.0
2011-09-07 14:40:00,19.15,19.17,19.15,19.16,15100.0,16.6239,16.6413,16.6239,16.6326,15100.0
2011-09-07 14:45:00,19.16,19.19,19.16,19.17,20600.0,16.6326,16.6586,16.6326,16.6413,20600.0
2011-09-07 14:50:00,19.17,19.18,19.16,19.16,21300.0,16.6413,16.65,16.6326,16.6326,21300.0
2011-09-07 14:55:00,19.16,19.19,19.16,19.19,12800.0,16.6326,16.6586,16.6326,16.6586,12800.0
2011-09-07 15:00:00,19.19,19.2,19.18,19.2,9100.0,16.6586,16.6673,16.65,16.6673,9100.0
2011-09-07 15:05:00,19.2,19.22,19.19,19.22,12800.0,16.6673,16.6847,16.6586,16.6847,12800.0
2011-09-07 15:10:00,19.21,19.22,19.17,19.2,25200.0,16.676,16.6847,16.6413,16.6673,25200.0
2011-09-07 15:15:00,19.2,19.2,19.18,19.19,16300.0,16.6673,16.6673,16.65,16.6586,16300.0
2011-09-07 15:20:00,19.19,19.19,19.16,19.17,10400.0,16.6586,16.6586,16.6326,16.6413,10400.0
2011-09-07 15:25:00,19.16,19.19,19.16,19.19,17900.0,16.6326,16.6586,16.6326,16.6586,17900.0
2011-09-07 15:30:00,19.19,19.2,19.16,19.17,19700.0,16.6586,16.6673,16.6326,16.6413,19700.0
2011-09-07 15:35:00,19.16,19.17,19.15,19.16,28700.0,16.6326,16.6413,16.6239,16.6326,28700.0
2011-09-07 15:40:00,19.17,19.18,19.15,19.16,32300.0,16.6413,16.65,16.6239,16.6326,32300.0
2011-09-07 15:45:00,19.16,19.19,19.16,19.19,60300.0,16.6326,16.6586,16.6326,16.6586,60300.0
2011-09-07 15:50:00,19.18,19.21,19.17,19.21,67100.0,16.65,16.676,16.6413,16.676,67100.0
2011-09-07 15:55:00,19.21,19.27,19.21,19.26,136800.0,16.676,16.7281,16.676,16.7194,136800.0
2011-09-08 09:30:00,19.15,19.17,19.01,19.05,19000.0,16.6239,16.6413,16.5024,16.5371,19000.0
2011-09-08 09:35:00,19.06,19.12,19.06,19.09,8600.0,16.5458,16.5979,16.5458,16.5718,8600.0
2011-09-08 09:40:00,19.11,19.13,19.09,19.12,20100.0,16.5892,16.6066,16.5718,16.5979,20100.0
2011-09-08 09:45:00,19.12,19.12,18.99,18.99,17400.0,16.5979,16.5979,16.485,16.485,17400.0
2011-09-08 09:50:00,18.99,18.99,18.88,18.89,32900.0,16.485,16.485,16.3895,16.3982,32900.0
2011-09-08 09:55:00,18.89,18.89,18.84,18.84,29800.0,16.3982,16.3982,16.3548,16.3548,29800.0
2011-09-08 10:00:00,18.85,18.85,18.8,18.82,29200.0,16.3635,16.3635,16.3201,16.3375,29200.0
2011-09-08 10:05:00,18.82,18.91,18.82,18.91,32000.0,16.3375,16.4156,16.3375,16.4156,32000.0
2011-09-08 10:10:00,18.91,18.95,18.91,18.94,12400.0,16.4156,16.4503,16.4156,16.4416,12400.0
2011-09-08 10:15:00,18.93,18.97,18.92,18.97,25800.0,16.4329,16.4677,16.4243,16.4677,25800.0
2011-09-08 10:20:00,18.96,19.0,18.95,18.95,12400.0,16.459,16.4937,16.4503,16.4503,12400.0
2011-09-08 10:25:00,18.96,18.99,18.95,18.97,16800.0,16.459,16.485,16.4503,16.4677,16800.0
2011-09-08 10:30:00,18.96,18.99,18.96,18.99,26300.0,16.459,16.485,16.459,16.485,26300.0
2011-09-08 10:35:00,18.98,18.98,18.92,18.92,11000.0,16.4763,16.4763,16.4243,16.4243,11000.0
2011-09-08 10:40:00,18.92,18.95,18.92,18.94,11000.0,16.4243,16.4503,16.4243,16.4416,11000.0
2011-09-08 10:45:00,18.94,18.95,18.88,18.88,18800.0,16.4416,16.4503,16.3895,16.3895,18800.0
2011-09-08 10:50:00,18.89,18.92,18.88,18.91,9000.0,16.3982,16.4243,16.3895,16.4156,9000.0
2011-09-08 10:55:00,18.91,18.98,18.91,18.98,19300.0,16.4156,16.4763,16.4156,16.4763,19300.0
2011-09-08 11:00:00,18.98,19.0,18.98,18.99,13200.0,16.4763,16.4937,16.4763,16.485,13200.0
2011-09-08 11:05:00,19.0,19.02,18.98,18.99,13800.0,16.4937,16.5111,16.4763,16.485,13800.0
2011-09-08 11:10:00,18.98,18.98,18.91,18.92,16500.0,16.4763,16.4763,16.4156,16.4243,16500.0
2011-09-08 11:15:00,18.91,18.92,18.89,18.91,10200.0,16.4156,16.4243,16.3982,16.4156,10200.0
2011-09-08 11:20:00,18.91,18.92,18.91,18.91,10700.0,16.4156,16.4243,16.4156,16.4156,10700.0
2011-09-08 11:25:00,18.91,18.92,18.9,18.92,8700.0,16.4156,16.4243,16.4069,16.4243,8700.0
2011-09-08 11:30:00,18.91,18.93,18.87,18.89,17100.0,16.4156,16.4329,16.3809,16.3982,17100.0
2011-09-08 11:35:00,18.89,18.95,18.88,18.95,6400.0,16.3982,16.4503,16.3895,16.4503,6400.0
2011-09-08 11:40:00,18.94,18.97,18.94,18.95,8600.0,16.4416,16.4677,16.4416,16.4503,8600.0
2011-09-08 11:45:00,18.95,18.95,18.89,18.89,9800.0,16.4503,16.4503,16.3982,16.3982,9800.0
2011-09-08 11:50:00,18.89,18.91,18.83,18.83,54100.0,16.3982,16.4156,16.3461,16.3461,54100.0
2011-09-08 11:55:00,18.83,18.83,18.79,18.82,16800.0,16.3461,16.3461,16.3114,16.3375,16800.0
2011-09-08 12:00:00,18.81,18.85,18.77,18.81,33700.0,16.3288,16.3635,16.294,16.3288,33700.0
2011-09-08 12:05:00,18.81,18.81,18.77,18.81,15700.0,16.3288,16.3288,16.294,16.3288,15700.0
2011-09-08 12:10:00,18.81,18.86,18.81,18.84,4200.0,16.3288,16.3722,16.3288,16.3548,4200.0
2011-09-08 12:15:00,18.84,18.87,18.83,18.86,3100.0,16.3548,16.3809,16.3461,16.3722,3100.0
2011-09-08 12:20:00,18.87,18.88,18.87,18.88,1600.0,16.3809,16.3895,16.3809,16.3895,1600.0
2011-09-08 12:25:00,18.87,18.87,18.84,18.86,8100.0,16.3809,16.3809,16.3548,16.3722,8100.0
2011-09-08 12:30:00,18.85,18.85,18.8,18.83,6900.0,16.3635,16.3635,16.3201,16.3461,6900.0
2011-09-08 12:35:00,18.83,18.87,18.83,18.86,5100.0,16.3461,16.3809,16.3461,16.3722,5100.0
2011-09-08 12:40:00,18.86,18.89,18.86,18.88,9800.0,16.3722,16.3982,16.3722,16.3895,9800.0
2011-09-08 12:45:00,18.88,18.89,18.85,18.86,4000.0,16.3895,16.3982,16.3635,16.3722,4000.0
2011-09-08 12:50:00,18.86,18.93,18.86,18.93,8100.0,16.3722,16.4329,16.3722,16.4329,8100.0
2011-09-08 12:55:00,18.92,18.93,18.9,18.93,5500.0,16.4243,16.4329,16.4069,16.4329,5500.0
2011-09-08 13:00:00,18.93,18.93,18.91,18.92,8800.0,16.4329,16.4329,16.4156,16.4243,8800.0
2011-09-08 13:05:00,18.93,18.95,18.93,18.94,12000.0,16.4329,16.4503,16.4329,16.4416,12000.0
2011-09-08 13:10:00,18.94,18.94,18.88,18.88,11600.0,16.4416,16.4416,16.3895,16.3895,11600.0
2011-09-08 13:15:00,18.88,18.89,18.87,18.88,11300.0,16.3895,16.3982,16.3809,16.3895,11300.0
2011-09-08 13:20:00,18.88,18.89,18.85,18.85,10800.0,16.3895,16.3982,16.3635,16.3635,10800.0
2011-09-08 13:25:00,18.86,18.88,18.85,18.85,7300.0,16.3722,16.3895,16.3635,16.3635,7300.0
2011-09-08 13:30:00,18.86,18.89,18.74,18.74,39600.0,16.3722,16.3982,16.268,16.268,39600.0
2011-09-08 13:35:00,18.74,18.78,18.74,18.77,39200.0,16.268,16.3027,16.268,16.294,39200.0
2011-09-08 13:40:00,18.77,18.78,18.66,18.67,23500.0,16.294,16.3027,16.1986,16.2072,23500.0
2011-09-08 13:45:00,18.67,18.69,18.66,18.68,12600.0,16.2072,16.2246,16.1986,16.2159,12600.0
2011-09-08 13:50:00,18.69,18.73,18.64,18.7,54700.0,16.2246,16.2593,16.1812,16.2333,54700.0
2011-09-08 13:55:00,18.7,18.7,18.64,18.64,58800.0,16.2333,16.2333,16.1812,16.1812,58800.0
2011-09-08 14:00:00,18.64,18.69,18.62,18.69,16700.0,16.1812,16.2246,16.1638,16.2246,16700.0
2011-09-08 14:05:00,18.69,18.71,18.67,18.71,11800.0,16.2246,16.242,16.2072,16.242,11800.0
2011-09-08 14:10:00,18.7,18.73,18.69,18.73,8300.0,16.2333,16.2593,16.2246,16.2593,8300.0
2011-09-08 14:15:00,18.73,18.77,18.73,18.76,36900.0,16.2593,16.294,16.2593,16.2854,36900.0
2011-09-08 14:20:00,18.76,18.77,18.69,18.7,27100.0,16.2854,16.294,16.2246,16.2333,27100.0
2011-09-08 14:25:00,18.71,18.73,18.68,18.72,7300.0,16.242,16.2593,16.2159,16.2506,7300.0
2011-09-08 14:30:00,18.71,18.77,18.69,18.76,13200.0,16.242,16.294,16.2246,16.2854,13200.0
2011-09-08 14:35:00,18.76,18.78,18.73,18.75,16600.0,16.2854,16.3027,16.2593,16.2767,16600.0
2011-09-08 14:40:00,18.74,18.79,18.74,18.75,18100.0,16.268,16.3114,16.268,16.2767,18100.0
2011-09-08 14:45:00,18.76,18.77,18.73,18.74,13900.0,16.2854,16.294,16.2593,16.268,13900.0
2011-09-08 14:50:00,18.74,18.78,18.65,18.65,43300.0,16.268,16.3027,16.1899,16.1899,43300.0
2011-09-08 14:55:00,18.67,18.72,18.66,18.72,7700.0,16.2072,16.2506,16.1986,16.2506,7700.0
2011-09-08 15:00:00,18.72,18.72,18.69,18.7,20400.0,16.2506,16.2506,16.2246,16.2333,20400.0
2011-09-08 15:05:00,18.7,18.72,18.67,18.7,26900.0,16.2333,16.2506,16.2072,16.2333,26900.0
2011-09-08 15:10:00,18.7,18.71,18.65,18.65,16500.0,16.2333,16.242,16.1899,16.1899,16500.0
2011-09-08 15:15:00,18.65,18.67,18.63,18.66,25900.0,16.1899,16.2072,16.1725,16.1986,25900.0
2011-09-08 15:20:00,18.66,18.7,18.66,18.7,32100.0,16.1986,16.2333,16.1986,16.2333,32100.0
2011-09-08 15:25:00,18.7,18.72,18.66,18.71,32400.0,16.2333,16.2506,16.1986,16.242,32400.0
2011-09-08 15:30:00,18.71,18.74,18.68,18.71,48600.0,16.242,16.268,16.2159,16.242,48600.0
2011-09-08 15:35:00,18.72,18.73,18.69,18.69,40300.0,16.2506,16.2593,16.2246,16.2246,40300.0
2011-09-08 15:40:00,18.7,18.72,18.68,18.69,59500.0,16.2333,16.2506,16.2159,16.2246,59500.0
2011-09-08 15:45:00,18.69,18.7,18.66,18.66,83300.0,16.2246,16.2333,16.1986,16.1986,83300.0
2011-09-08 15:50:00,18.66,18.67,18.61,18.63,79500.0,16.1986,16.2072,16.1552,16.1725,79500.0
2011-09-08 15:55:00,18.63,18.65,18.61,18.63,112900.0,16.1725,16.1899,16.1552,16.1725,112900.0
2011-09-09 09:30:00,18.44,18.44,18.33,18.4,55200.0,16.0076,16.0076,15.9121,15.9729,55200.0
2011-09-09 09:35:00,18.39,18.41,18.31,18.4,14300.0,15.9642,15.9815,15.8947,15.9729,14300.0
2011-09-09 09:40:00,18.4,18.41,18.25,18.33,22500.0,15.9729,15.9815,15.8426,15.9121,22500.0
2011-09-09 09:45:00,18.34,18.41,18.3,18.4,22000.0,15.9208,15.9815,15.886,15.9729,22000.0
2011-09-09 09:50:00,18.4,18.41,18.34,18.41,16500.0,15.9729,15.9815,15.9208,15.9815,16500.0
2011-09-09 09:55:00,18.41,18.46,18.41,18.43,14300.0,15.9815,16.0249,15.9815,15.9989,14300.0
2011-09-09 10:00:00,18.44,18.52,18.43,18.5,17800.0,16.0076,16.077,15.9989,16.0597,17800.0
2011-09-09 10:05:00,18.51,18.51,18.46,18.46,13000.0,16.0683,16.0683,16.0249,16.0249,13000.0
2011-09-09 10:10:00,18.47,18.48,18.43,18.46,12300.0,16.0336,16.0423,15.9989,16.0249,12300.0
2011-09-09 10:15:00,18.45,18.54,18.44,18.52,21700.0,16.0163,16.0944,16.0076,16.077,21700.0
2011-09-09 10:20:00,18.51,18.55,18.5,18.53,17600.0,16.0683,16.1031,16.0597,16.0857,17600.0
2011-09-09 10:25:00,18.56,18.57,18.54,18.57,11200.0,16.1117,16.1204,16.0944,16.1204,11200.0
2011-09-09 10:30:00,18.58,18.58,18.5,18.51,18200.0,16.1291,16.1291,16.0597,16.0683,18200.0
2011-09-09 10:35:00,18.5,18.54,18.49,18.54,8400.0,16.0597,16.0944,16.051,16.0944,8400.0
2011-09-09 10:40:00,18.54,18.57,18.52,18.54,3200.0,16.0944,16.1204,16.077,16.0944,3200.0
2011-09-09 10:45:00,18.53,18.56,18.52,18.56,4300.0,16.0857,16.1117,16.077,16.1117,4300.0
2011-09-09 10:50:00,18.57,18.57,18.53,18.53,3500.0,16.1204,16.1204,16.0857,16.0857,3500.0
2011-09-09 10:55:00,18.53,18.54,18.49,18.5,3800.0,16.0857,16.0944,16.051,16.0597,3800.0
2011-09-09 11:00:00,18.5,18.53,18.48,18.52,9200.0,16.0597,16.0857,16.0423,16.077,9200.0
2011-09-09 11:05:00,18.51,18.55,18.49,18.54,9300.0,16.0683,16.1031,16.051,16.0944,9300.0
2011-09-09 11:10:00,18.54,18.6,18.45,18.47,28600.0,16.0944,16.1465,16.0163,16.0336,28600.0
2011-09-09 11:15:00,18.47,18.49,18.42,18.45,18800.0,16.0336,16.051,15.9902,16.0163,18800.0
2011-09-09 11:20:00,18.43,18.43,18.31,18.34,15300.0,15.9989,15.9989,15.8947,15.9208,15300.0
2011-09-09 11:25:00,18.35,18.4,18.35,18.37,12800.0,15.9294,15.9729,15.9294,15.9468,12800.0
2011-09-09 11:30:00,18.36,18.4,18.36,18.4,10500.0,15.9381,15.9729,15.9381,15.9729,10500.0
2011-09-09 11:35:00,18.4,18.44,18.39,18.4,9400.0,15.9729,16.0076,15.9642,15.9729,9400.0
2011-09-09 11:40:00,18.41,18.41,18.32,18.34,17000.0,15.9815,15.9815,15.9034,15.9208,17000.0
2011-09-09 11:45:00,18.35,18.36,18.32,18.32,13800.0,15.9294,15.9381,15.9034,15.9034,13800.0
2011-09-09 11:50:00,18.32,18.34,18.28,18.34,15300.0,15.9034,15.9208,15.8687,15.9208,15300.0
2011-09-09 11:55:00,18.34,18.36,18.33,18.35,6200.0,15.9208,15.9381,15.9121,15.9294,6200.0
2011-09-09 12:00:00,18.34,18.39,18.33,18.36,27700.0,15.9208,15.9642,15.9121,15.9381,27700.0
2011-09-09 12:05:00,18.35,18.36,18.31,18.32,16000.0,15.9294,15.9381,15.8947,15.9034,16000.0
2011-09-09 12:10:00,18.31,18.34,18.31,18.34,13000.0,15.8947,15.9208,15.8947,15.9208,13000.0
2011-09-09 12:15:00,18.34,18.4,18.34,18.38,19100.0,15.9208,15.9729,15.9208,15.9555,19100.0
2011-09-09 12:20:00,18.38,18.41,18.37,18.4,11300.0,15.9555,15.9815,15.9468,15.9729,11300.0
2011-09-09 12:25:00,18.4,18.43,18.39,18.4,9200.0,15.9729,15.9989,15.9642,15.9729,9200.0
2011-09-09 12:30:00,18.4,18.42,18.37,18.37,16300.0,15.9729,15.9902,15.9468,15.9468,16300.0
2011-09-09 12:35:00,18.37,18.38,18.33,18.35,13200.0,15.9468,15.9555,15.9121,15.9294,13200.0
2011-09-09 12:40:00,18.35,18.35,18.31,18.32,11700.0,15.9294,15.9294,15.8947,15.9034,11700.0
2011-09-09 12:45:00,18.32,18.35,18.32,18.34,13700.0,15.9034,15.9294,15.9034,15.9208,13700.0
2011-09-09 12:50:00,18.34,18.35,18.33,18.35,7300.0,15.9208,15.9294,15.9121,15.9294,7300.0
2011-09-09 12:55:00,18.35,18.45,18.34,18.44,38300.0,15.9294,16.0163,15.9208,16.0076,38300.0
2011-09-09 13:00:00,18.44,18.44,18.38,18.39,16900.0,16.0076,16.0076,15.9555,15.9642,16900.0
2011-09-09 13:05:00,18.39,18.46,18.39,18.46,12700.0,15.9642,16.0249,15.9642,16.0249,12700.0
2011-09-09 13:10:00,18.45,18.5,18.44,18.5,13900.0,16.0163,16.0597,16.0076,16.0597,13900.0
2011-09-09 13:15:00,18.51,18.53,18.46,18.46,9200.0,16.0683,16.0857,16.0249,16.0249,9200.0
2011-09-09 13:20:00,18.46,18.46,18.42,18.43,11200.0,16.0249,16.0249,15.9902,15.9989,11200.0
2011-09-09 13:25:00,18.43,18.45,18.43,18.45,9700.0,15.9989,16.0163,15.9989,16.0163,9700.0
2011-09-09 13:30:00,18.46,18.46,18.4,18.4,7700.0,16.0249,16.0249,15.9729,15.9729,7700.0
2011-09-09 13:35:00,18.41,18.45,18.4,18.45,14200.0,15.9815,16.0163,15.9729,16.0163,14200.0
2011-09-09 13:40:00,18.45,18.48,18.45,18.47,8800.0,16.0163,16.0423,16.0163,16.0336,8800.0
2011-09-09 13:45:00,18.47,18.47,18.39,18.39,12800.0,16.0336,16.0336,15.9642,15.9642,12800.0
2011-09-09 13:50:00,18.38,18.41,18.38,18.39,9300.0,15.9555,15.9815,15.9555,15.9642,9300.0
2011-09-09 13:55:00,18.4,18.4,18.38,18.4,9600.0,15.9729,15.9729,15.9555,15.9729,9600.0
2011-09-09 14:00:00,18.39,18.42,18.38,18.41,15100.0,15.9642,15.9902,15.9555,15.9815,15100.0
2011-09-09 14:05:00,18.41,18.44,18.38,18.44,17900.0,15.9815,16.0076,15.9555,16.0076,17900.0
2011-09-09 14:10:00,18.44,18.44,18.36,18.38,14100.0,16.0076,16.0076,15.9381,15.9555,14100.0
2011-09-09 14:15:00,18.37,18.39,18.35,18.38,14600.0,15.9468,15.9642,15.9294,15.9555,14600.0
2011-09-09 14:20:00,18.37,18.42,18.37,18.38,10000.0,15.9468,15.9902,15.9468,15.9555,10000.0
2011-09-09 14:25:00,18.39,18.39,18.34,18.34,10800.0,15.9642,15.9642,15.9208,15.9208,10800.0
2011-09-09 14:30:00,18.34,18.36,18.32,18.33,14700.0,15.9208,15.9381,15.9034,15.9121,14700.0
2011-09-09 14:35:00,18.33,18.34,18.3,18.3,27800.0,15.9121,15.9208,15.886,15.886,27800.0
2011-09-09 14:40:00,18.31,18.41,18.3,18.39,21700.0,15.8947,15.9815,15.886,15.9642,21700.0
2011-09-09 14:45:00,18.39,18.39,18.34,18.34,10600.0,15.9642,15.9642,15.9208,15.9208,10600.0
2011-09-09 14:50:00,18.35,18.35,18.31,18.32,12100.0,15.9294,15.9294,15.8947,15.9034,12100.0
2011-09-09 14:55:00,18.32,18.33,18.29,18.32,22000.0,15.9034,15.9121,15.8774,15.9034,22000.0
2011-09-09 15:00:00,18.31,18.33,18.27,18.33,20500.0,15.8947,15.9121,15.86,15.9121,20500.0
2011-09-09 15:05:00,18.34,18.37,18.33,18.36,16500.0,15.9208,15.9468,15.9121,15.9381,16500.0
2011-09-09 15:10:00,18.37,18.38,18.32,18.38,18800.0,15.9468,15.9555,15.9034,15.9555,18800.0
2011-09-09 15:15:00,18.38,18.4,18.34,18.39,19100.0,15.9555,15.9729,15.9208,15.9642,19100.0
2011-09-09 15:20:00,18.4,18.4,18.35,18.35,20400.0,15.9729,15.9729,15.9294,15.9294,20400.0
2011-09-09 15:25:00,18.34,18.36,18.32,18.32,17500.0,15.9208,15.9381,15.9034,15.9034,17500.0
2011-09-09 15:30:00,18.32,18.41,18.32,18.39,34600.0,15.9034,15.9815,15.9034,15.9642,34600.0
2011-09-09 15:35:00,18.38,18.41,18.34,18.41,45200.0,15.9555,15.9815,15.9208,15.9815,45200.0
2011-09-09 15:40:00,18.42,18.43,18.39,18.41,45200.0,15.9902,15.9989,15.9642,15.9815,45200.0
2011-09-09 15:45:00,18.41,18.48,18.39,18.43,69800.0,15.9815,16.0423,15.9642,15.9989,69800.0
2011-09-09 15:50:00,18.44,18.44,18.4,18.43,108400.0,16.0076,16.0076,15.9729,15.9989,108400.0
2011-09-09 15:55:00,18.42,18.43,18.37,18.38,101200.0,15.9902,15.9989,15.9468,15.9555,101200.0
2011-09-12 09:30:00,18.12,18.23,18.04,18.2,35200.0,15.7298,15.8253,15.6603,15.7992,35200.0
2011-09-12 09:35:00,18.19,18.29,18.18,18.21,22200.0,15.7906,15.8774,15.7819,15.8079,22200.0
2011-09-12 09:40:00,18.19,18.29,18.17,18.29,10700.0,15.7906,15.8774,15.7732,15.8774,10700.0
2011-09-12 09:45:00,18.31,18.32,18.27,18.28,14800.0,15.8947,15.9034,15.86,15.8687,14800.0
2011-09-12 09:50:00,18.29,18.32,18.24,18.31,15400.0,15.8774,15.9034,15.834,15.8947,15400.0
2011-09-12 09:55:00,18.3,18.43,18.3,18.37,16900.0,15.886,15.9989,15.886,15.9468,16900.0
2011-09-12 10:00:00,18.38,18.41,18.38,18.39,24700.0,15.9555,15.9815,15.9555,15.9642,24700.0
2011-09-12 10:05:00,18.39,18.5,18.39,18.46,20900.0,15.9642,16.0597,15.9642,16.0249,20900.0
2011-09-12 10:10:00,18.47,18.48,18.39,18.39,13100.0,16.0336,16.0423,15.9642,15.9642,13100.0
2011-09-12 10:15:00,18.39,18.42,18.35,18.36,8700.0,15.9642,15.9902,15.9294,15.9381,8700.0
2011-09-12 10:20:00,18.38,18.39,18.32,18.32,10000.0,15.9555,15.9642,15.9034,15.9034,10000.0
2011-09-12 10:25:00,18.34,18.36,18.27,18.27,10900.0,15.9208,15.9381,15.86,15.86,10900.0
2011-09-12 10:30:00,18.28,18.31,18.28,18.28,9400.0,15.8687,15.8947,15.8687,15.8687,9400.0
2011-09-12 10:35:00,18.28,18.33,18.28,18.33,8000.0,15.8687,15.9121,15.8687,15.9121,8000.0
2011-09-12 10:40:00,18.33,18.35,18.24,18.25,17800.0,15.9121,15.9294,15.834,15.8426,17800.0
2011-09-12 10:45:00,18.24,18.26,18.22,18.24,14200.0,15.834,15.8513,15.8166,15.834,14200.0
2011-09-12 10:50:00,18.24,18.31,18.23,18.31,10300.0,15.834,15.8947,15.8253,15.8947,10300.0
2011-09-12 10:55:00,18.31,18.32,18.18,18.18,16700.0,15.8947,15.9034,15.7819,15.7819,16700.0
2011-09-12 11:00:00,18.18,18.23,18.17,18.23,7800.0,15.7819,15.8253,15.7732,15.8253,7800.0
2011-09-12 11:05:00,18.23,18.27,18.23,18.26,7200.0,15.8253,15.86,15.8253,15.8513,7200.0
2011-09-12 11:10:00,18.27,18.27,18.21,18.25,10900.0,15.86,15.86,15.8079,15.8426,10900.0
2011-09-12 11:15:00,18.25,18.3,18.25,18.3,10100.0,15.8426,15.886,15.8426,15.886,10100.0
2011-09-12 11:20:00,18.31,18.34,18.29,18.34,5900.0,15.8947,15.9208,15.8774,15.9208,5900.0
2011-09-12 11:25:00,18.33,18.38,18.33,18.36,11000.0,15.9121,15.9555,15.9121,15.9381,11000.0
2011-09-12 11:30:00,18.35,18.36,18.32,18.36,10800.0,15.9294,15.9381,15.9034,15.9381,10800.0
2011-09-12 11:35:00,18.35,18.37,18.33,18.37,12100.0,15.9294,15.9468,15.9121,15.9468,12100.0
2011-09-12 11:40:00,18.37,18.39,18.36,18.38,6300.0,15.9468,15.9642,15.9381,15.9555,6300.0
2011-09-12 11:45:00,18.39,18.4,18.35,18.35,6300.0,15.9642,15.9729,15.9294,15.9294,6300.0
2011-09-12 11:50:00,18.35,18.35,18.31,18.32,13000.0,15.9294,15.9294,15.8947,15.9034,13000.0
2011-09-12 11:55:00,18.32,18.32,18.29,18.3,6900.0,15.9034,15.9034,15.8774,15.886,6900.0
2011-09-12 12:00:00,18.3,18.33,18.28,18.28,14100.0,15.886,15.9121,15.8687,15.8687,14100.0
2011-09-12 12:05:00,18.28,18.29,18.26,18.27,6700.0,15.8687,15.8774,15.8513,15.86,6700.0
2011-09-12 12:10:00,18.28,18.31,18.25,18.25,12100.0,15.8687,15.8947,15.8426,15.8426,12100.0
2011-09-12 12:15:00,18.26,18.28,18.26,18.26,7500.0,15.8513,15.8687,15.8513,15.8513,7500.0
2011-09-12 12:20:00,18.24,18.28,18.24,18.26,10700.0,15.834,15.8687,15.834,15.8513,10700.0
2011-09-12 12:25:00,18.27,18.31,18.27,18.31,10000.0,15.86,15.8947,15.86,15.8947,10000.0
2011-09-12 12:30:00,18.31,18.32,18.22,18.26,14200.0,15.8947,15.9034,15.8166,15.8513,14200.0
2011-09-12 12:35:00,18.25,18.26,18.22,18.22,7300.0,15.8426,15.8513,15.8166,15.8166,7300.0
2011-09-12 12:40:00,18.22,18.22,18.2,18.22,10000.0,15.8166,15.8166,15.7992,15.8166,10000.0
2011-09-12 12:45:00,18.22,18.24,18.22,18.23,6400.0,15.8166,15.834,15.8166,15.8253,6400.0
2011-09-12 12:50:00,18.23,18.27,18.23,18.25,11400.0,15.8253,15.86,15.8253,15.8426,11400.0
2011-09-12 12:55:00,18.26,18.28,18.24,18.28,5400.0,15.8513,15.8687,15.834,15.8687,5400.0
2011-09-12 13:00:00,18.28,18.31,18.25,18.3,16800.0,15.8687,15.8947,15.8426,15.886,16800.0
2011-09-12 13:05:00,18.31,18.31,18.26,18.26,11800.0,15.8947,15.8947,15.8513,15.8513,11800.0
2011-09-12 13:10:00,18.28,18.31,18.27,18.29,12700.0,15.8687,15.8947,15.86,15.8774,12700.0
2011-09-12 13:15:00,18.28,18.28,18.24,18.25,8200.0,15.8687,15.8687,15.834,15.8426,8200.0
2011-09-12 13:20:00,18.25,18.27,18.25,18.25,4700.0,15.8426,15.86,15.8426,15.8426,4700.0
2011-09-12 13:25:00,18.25,18.26,18.24,18.25,14100.0,15.8426,15.8513,15.834,15.8426,14100.0
2011-09-12 13:30:00,18.25,18.25,18.19,18.2,17200.0,15.8426,15.8426,15.7906,15.7992,17200.0
2011-09-12 13:35:00,18.19,18.2,18.16,18.18,10700.0,15.7906,15.7992,15.7645,15.7819,10700.0
2011-09-12 13:40:00,18.18,18.2,18.18,18.2,10200.0,15.7819,15.7992,15.7819,15.7992,10200.0
2011-09-12 13:45:00,18.2,18.22,18.18,18.21,14000.0,15.7992,15.8166,15.7819,15.8079,14000.0
2011-09-12 13:50:00,18.21,18.24,18.2,18.22,8200.0,15.8079,15.834,15.7992,15.8166,8200.0
2011-09-12 13:55:00,18.22,18.23,18.19,18.23,5900.0,15.8166,15.8253,15.7906,15.8253,5900.0
2011-09-12 14:00:00,18.23,18.23,18.16,18.17,17200.0,15.8253,15.8253,15.7645,15.7732,17200.0
2011-09-12 14:05:00,18.17,18.18,18.14,18.16,13200.0,15.7732,15.7819,15.7472,15.7645,13200.0
2011-09-12 14:10:00,18.16,18.16,18.11,18.14,13900.0,15.7645,15.7645,15.7211,15.7472,13900.0
2011-09-12 14:15:00,18.15,18.17,18.12,18.12,10700.0,15.7558,15.7732,15.7298,15.7298,10700.0
2011-09-12 14:20:00,18.13,18.19,18.12,18.15,16100.0,15.7385,15.7906,15.7298,15.7558,16100.0
2011-09-12 14:25:00,18.15,18.2,18.15,18.19,10700.0,15.7558,15.7992,15.7558,15.7906,10700.0
2011-09-12 14:30:00,18.19,18.25,18.17,18.25,10900.0,15.7906,15.8426,15.7732,15.8426,10900.0
2011-09-12 14:35:00,18.25,18.33,18.25,18.26,57300.0,15.8426,15.9121,15.8426,15.8513,57300.0
2011-09-12 14:40:00,18.27,18.37,18.27,18.33,26500.0,15.86,15.9468,15.86,15.9121,26500.0
2011-09-12 14:45:00,18.34,18.34,18.26,18.28,19200.0,15.9208,15.9208,15.8513,15.8687,19200.0
2011-09-12 14:50:00,18.29,18.29,18.24,18.25,20100.0,15.8774,15.8774,15.834,15.8426,20100.0
2011-09-12 14:55:00,18.24,18.26,18.22,18.24,17200.0,15.834,15.8513,15.8166,15.834,17200.0
2011-09-12 15:00:00,18.25,18.26,18.2,18.23,30200.0,15.8426,15.8513,15.7992,15.8253,30200.0
2011-09-12 15:05:00,18.24,18.25,18.21,18.22,19900.0,15.834,15.8426,15.8079,15.8166,19900.0
2011-09-12 15:10:00,18.23,18.28,18.22,18.25,18400.0,15.8253,15.8687,15.8166,15.8426,18400.0
2011-09-12 15:15:00,18.25,18.28,18.19,18.25,29800.0,15.8426,15.8687,15.7906,15.8426,29800.0
2011-09-12 15:20:00,18.25,18.33,18.2,18.32,30100.0,15.8426,15.9121,15.7992,15.9034,30100.0
2011-09-12 15:25:00,18.33,18.34,18.26,18.29,44700.0,15.9121,15.9208,15.8513,15.8774,44700.0
2011-09-12 15:30:00,18.29,18.36,18.29,18.35,65400.0,15.8774,15.9381,15.8774,15.9294,65400.0
2011-09-12 15:35:00,18.35,18.37,18.32,18.35,39700.0,15.9294,15.9468,15.9034,15.9294,39700.0
2011-09-12 15:40:00,18.35,18.41,18.33,18.41,46000.0,15.9294,15.9815,15.9121,15.9815,46000.0
2011-09-12 15:45:00,18.41,18.43,18.38,18.41,67300.0,15.9815,15.9989,15.9555,15.9815,67300.0
2011-09-12 15:50:00,18.41,18.56,18.4,18.53,127600.0,15.9815,16.1117,15.9729,16.0857,127600.0
2011-09-12 15:55:00,18.53,18.54,18.49,18.53,114800.0,16.0857,16.0944,16.051,16.0857,114800.0
2011-09-13 09:30:00,18.53,18.61,18.52,18.57,6900.0,16.0857,16.1552,16.077,16.1204,6900.0
2011-09-13 09:35:00,18.54,18.54,18.49,18.5,8700.0,16.0944,16.0944,16.051,16.0597,8700.0
2011-09-13 09:40:00,18.46,18.5,18.42,18.48,11800.0,16.0249,16.0597,15.9902,16.0423,11800.0
2011-09-13 09:45:00,18.46,18.52,18.43,18.51,38900.0,16.0249,16.077,15.9989,16.0683,38900.0
2011-09-13 09:50:00,18.52,18.58,18.52,18.56,14900.0,16.077,16.1291,16.077,16.1117,14900.0
2011-09-13 09:55:00,18.56,18.62,18.55,18.61,21000.0,16.1117,16.1638,16.1031,16.1552,21000.0
2011-09-13 10:00:00,18.61,18.62,18.51,18.54,23100.0,16.1552,16.1638,16.0683,16.0944,23100.0
2011-09-13 10:05:00,18.55,18.64,18.53,18.63,24500.0,16.1031,16.1812,16.0857,16.1725,24500.0
2011-09-13 10:10:00,18.62,18.64,18.58,18.59,15600.0,16.1638,16.1812,16.1291,16.1378,15600.0
2011-09-13 10:15:00,18.59,18.6,18.57,18.58,11100.0,16.1378,16.1465,16.1204,16.1291,11100.0
2011-09-13 10:20:00,18.58,18.58,18.52,18.54,15600.0,16.1291,16.1291,16.077,16.0944,15600.0
2011-09-13 10:25:00,18.55,18.59,18.53,18.54,17300.0,16.1031,16.1378,16.0857,16.0944,17300.0
2011-09-13 10:30:00,18.54,18.56,18.41,18.42,31400.0,16.0944,16.1117,15.9815,15.9902,31400.0
2011-09-13 10:35:00,18.42,18.45,18.4,18.44,19700.0,15.9902,16.0163,15.9729,16.0076,19700.0
2011-09-13 10:40:00,18.44,18.49,18.41,18.47,21100.0,16.0076,16.051,15.9815,16.0336,21100.0
2011-09-13 10:45:00,18.47,18.53,18.47,18.51,13000.0,16.0336,16.0857,16.0336,16.0683,13000.0
2011-09-13 10:50:00,18.52,18.54,18.45,18.45,13300.0,16.077,16.0944,16.0163,16.0163,13300.0
2011-09-13 10:55:00,18.45,18.48,18.44,18.48,11800.0,16.0163,16.0423,16.0076,16.0423,11800.0
2011-09-13 11:00:00,18.47,18.51,18.46,18.48,24000.0,16.0336,16.0683,16.0249,16.0423,24000.0
2011-09-13 11:05:00,18.47,18.5,18.46,18.47,16300.0,16.0336,16.0597,16.0249,16.0336,16300.0
2011-09-13 11:10:00,18.47,18.51,18.46,18.5,11500.0,16.0336,16.0683,16.0249,16.0597,11500.0
2011-09-13 11:15:00,18.5,18.52,18.44,18.46,14700.0,16.0597,16.077,16.0076,16.0249,14700.0
2011-09-13 11:20:00,18.45,18.47,18.45,18.47,10500.0,16.0163,16.0336,16.0163,16.0336,10500.0
2011-09-13 11:25:00,18.46,18.5,18.44,18.5,13200.0,16.0249,16.0597,16.0076,16.0597,13200.0
2011-09-13 11:30:00,18.5,18.51,18.49,18.51,10900.0,16.0597,16.0683,16.051,16.0683,10900.0
2011-09-13 11:35:00,18.52,18.56,18.52,18.56,9500.0,16.077,16.1117,16.077,16.1117,9500.0
2011-09-13 11:40:00,18.55,18.57,18.52,18.56,14600.0,16.1031,16.1204,16.077,16.1117,14600.0
2011-09-13 11:45:00,18.56,18.58,18.52,18.52,14800.0,16.1117,16.1291,16.077,16.077,14800.0
2011-09-13 11:50:00,18.52,18.54,18.51,18.53,8900.0,16.077,16.0944,16.0683,16.0857,8900.0
2011-09-13 11:55:00,18.53,18.57,18.52,18.52,6300.0,16.0857,16.1204,16.077,16.077,6300.0
2011-09-13 12:00:00,18.51,18.51,18.47,18.51,26000.0,16.0683,16.0683,16.0336,16.0683,26000.0
2011-09-13 12:05:00,18.51,18.52,18.49,18.52,30700.0,16.0683,16.077,16.051,16.077,30700.0
2011-09-13 12:10:00,18.5,18.55,18.49,18.54,11900.0,16.0597,16.1031,16.051,16.0944,11900.0
2011-09-13 12:15:00,18.54,18.56,18.53,18.53,9600.0,16.0944,16.1117,16.0857,16.0857,9600.0
2011-09-13 12:20:00,18.54,18.56,18.51,18.51,8400.0,16.0944,16.1117,16.0683,16.0683,8400.0
2011-09-13 12:25:00,18.5,18.57,18.5,18.56,11500.0,16.0597,16.1204,16.0597,16.1117,11500.0
2011-09-13 12:30:00,18.56,18.58,18.53,18.55,9200.0,16.1117,16.1291,16.0857,16.1031,9200.0
2011-09-13 12:35:00,18.55,18.6,18.55,18.58,4300.0,16.1031,16.1465,16.1031,16.1291,4300.0
2011-09-13 12:40:00,18.59,18.61,18.57,18.6,11700.0,16.1378,16.1552,16.1204,16.1465,11700.0
2011-09-13 12:45:00,18.61,18.63,18.61,18.61,10300.0,16.1552,16.1725,16.1552,16.1552,10300.0
2011-09-13 12:50:00,18.61,18.64,18.61,18.62,9400.0,16.1552,16.1812,16.1552,16.1638,9400.0
2011-09-13 12:55:00,18.62,18.67,18.6,18.65,20400.0,16.1638,16.2072,16.1465,16.1899,20400.0
2011-09-13 13:00:00,18.66,18.68,18.65,18.67,8000.0,16.1986,16.2159,16.1899,16.2072,8000.0
2011-09-13 13:05:00,18.67,18.7,18.66,18.67,12100.0,16.2072,16.2333,16.1986,16.2072,12100.0
2011-09-13 13:10:00,18.66,18.68,18.64,18.67,11100.0,16.1986,16.2159,16.1812,16.2072,11100.0
2011-09-13 13:15:00,18.68,18.68,18.65,18.66,6800.0,16.2159,16.2159,16.1899,16.1986,6800.0
2011-09-13 13:20:00,18.66,18.67,18.64,18.66,5600.0,16.1986,16.2072,16.1812,16.1986,5600.0
2011-09-13 13:25:00,18.67,18.67,18.65,18.65,8600.0,16.2072,16.2072,16.1899,16.1899,8600.0
2011-09-13 13:30:00,18.65,18.65,18.61,18.65,7300.0,16.1899,16.1899,16.1552,16.1899,7300.0
2011-09-13 13:35:00,18.64,18.64,18.59,18.63,13200.0,16.1812,16.1812,16.1378,16.1725,13200.0
2011-09-13 13:40:00,18.63,18.65,18.62,18.63,11300.0,16.1725,16.1899,16.1638,16.1725,11300.0
2011-09-13 13:45:00,18.63,18.67,18.63,18.66,17200.0,16.1725,16.2072,16.1725,16.1986,17200.0
2011-09-13 13:50:00,18.67,18.68,18.65,18.68,13200.0,16.2072,16.2159,16.1899,16.2159,13200.0
2011-09-13 13:55:00,18.68,18.68,18.62,18.65,20900.0,16.2159,16.2159,16.1638,16.1899,20900.0
2011-09-13 14:00:00,18.64,18.64,18.61,18.62,11000.0,16.1812,16.1812,16.1552,16.1638,11000.0
2011-09-13 14:05:00,18.61,18.64,18.6,18.62,10500.0,16.1552,16.1812,16.1465,16.1638,10500.0
2011-09-13 14:10:00,18.63,18.63,18.59,18.62,12200.0,16.1725,16.1725,16.1378,16.1638,12200.0
2011-09-13 14:15:00,18.61,18.64,18.61,18.63,4900.0,16.1552,16.1812,16.1552,16.1725,4900.0
2011-09-13 14:20:00,18.63,18.69,18.63,18.69,11600.0,16.1725,16.2246,16.1725,16.2246,11600.0
2011-09-13 14:25:00,18.69,18.71,18.67,18.71,14900.0,16.2246,16.242,16.2072,16.242,14900.0
2011-09-13 14:30:00,18.72,18.74,18.71,18.71,12000.0,16.2506,16.268,16.242,16.242,12000.0
2011-09-13 14:35:00,18.72,18.72,18.67,18.67,27600.0,16.2506,16.2506,16.2072,16.2072,27600.0
2011-09-13 14:40:00,18.68,18.69,18.63,18.63,13700.0,16.2159,16.2246,16.1725,16.1725,13700.0
2011-09-13 14:45:00,18.64,18.65,18.58,18.58,27800.0,16.1812,16.1899,16.1291,16.1291,27800.0
2011-09-13 14:50:00,18.57,18.6,18.57,18.6,9800.0,16.1204,16.1465,16.1204,16.1465,9800.0
2011-09-13 14:55:00,18.59,18.62,18.56,18.57,48500.0,16.1378,16.1638,16.1117,16.1204,48500.0
2011-09-13 15:00:00,18.59,18.61,18.56,18.6,30500.0,16.1378,16.1552,16.1117,16.1465,30500.0
2011-09-13 15:05:00,18.59,18.61,18.55,18.57,18300.0,16.1378,16.1552,16.1031,16.1204,18300.0
2011-09-13 15:10:00,18.58,18.58,18.55,18.55,23600.0,16.1291,16.1291,16.1031,16.1031,23600.0
2011-09-13 15:15:00,18.54,18.55,18.49,18.5,44200.0,16.0944,16.1031,16.051,16.0597,44200.0
2011-09-13 15:20:00,18.5,18.53,18.49,18.51,29900.0,16.0597,16.0857,16.051,16.0683,29900.0
2011-09-13 15:25:00,18.51,18.57,18.47,18.57,43300.0,16.0683,16.1204,16.0336,16.1204,43300.0
2011-09-13 15:30:00,18.57,18.62,18.56,18.61,52100.0,16.1204,16.1638,16.1117,16.1552,52100.0
2011-09-13 15:35:00,18.62,18.62,18.58,18.59,36600.0,16.1638,16.1638,16.1291,16.1378,36600.0
2011-09-13 15:40:00,18.6,18.64,18.57,18.63,35500.0,16.1465,16.1812,16.1204,16.1725,35500.0
2011-09-13 15:45:00,18.63,18.64,18.6,18.64,31500.0,16.1725,16.1812,16.1465,16.1812,31500.0
2011-09-13 15:50:00,18.64,18.65,18.57,18.62,68600.0,16.1812,16.1899,16.1204,16.1638,68600.0
2011-09-13 15:55:00,18.61,18.64,18.6,18.61,57300.0,16.1552,16.1812,16.1465,16.1552,57300.0
2011-09-14 09:30:00,18.72,18.72,18.6,18.62,17700.0,16.2506,16.2506,16.1465,16.1638,17700.0
2011-09-14 09:35:00,18.65,18.67,18.57,18.6,9600.0,16.1899,16.2072,16.1204,16.1465,9600.0
2011-09-14 09:40:00,18.61,18.67,18.59,18.67,9800.0,16.1552,16.2072,16.1378,16.2072,9800.0
2011-09-14 09:45:00,18.67,18.72,18.66,18.69,6800.0,16.2072,16.2506,16.1986,16.2246,6800.0
2011-09-14 09:50:00,18.69,18.72,18.65,18.67,4800.0,16.2246,16.2506,16.1899,16.2072,4800.0
2011-09-14 09:55:00,18.64,18.71,18.64,18.66,7400.0,16.1812,16.242,16.1812,16.1986,7400.0
2011-09-14 10:00:00,18.66,18.68,18.59,18.61,9900.0,16.1986,16.2159,16.1378,16.1552,9900.0
2011-09-14 10:05:00,18.61,18.64,18.59,18.62,11000.0,16.1552,16.1812,16.1378,16.1638,11000.0
2011-09-14 10:10:00,18.63,18.69,18.63,18.66,7800.0,16.1725,16.2246,16.1725,16.1986,7800.0
2011-09-14 10:15:00,18.65,18.65,18.49,18.49,26500.0,16.1899,16.1899,16.051,16.051,26500.0
2011-09-14 10:20:00,18.48,18.54,18.43,18.53,28400.0,16.0423,16.0944,15.9989,16.0857,28400.0
2011-09-14 10:25:00,18.53,18.62,18.52,18.59,19700.0,16.0857,16.1638,16.077,16.1378,19700.0
2011-09-14 10:30:00,18.59,18.62,18.54,18.6,12800.0,16.1378,16.1638,16.0944,16.1465,12800.0
2011-09-14 10:35:00,18.59,18.62,18.55,18.62,12600.0,16.1378,16.1638,16.1031,16.1638,12600.0
2011-09-14 10:40:00,18.62,18.63,18.56,18.56,9100.0,16.1638,16.1725,16.1117,16.1117,9100.0
2011-09-14 10:45:00,18.57,18.59,18.53,18.54,8200.0,16.1204,16.1378,16.0857,16.0944,8200.0
2011-09-14 10:50:00,18.55,18.62,18.54,18.61,7100.0,16.1031,16.1638,16.0944,16.1552,7100.0
2011-09-14 10:55:00,18.61,18.62,18.56,18.62,11400.0,16.1552,16.1638,16.1117,16.1638,11400.0
2011-09-14 11:00:00,18.61,18.63,18.57,18.63,6100.0,16.1552,16.1725,16.1204,16.1725,6100.0
2011-09-14 11:05:00,18.63,18.64,18.63,18.64,8500.0,16.1725,16.1812,16.1725,16.1812,8500.0
2011-09-14 11:10:00,18.63,18.69,18.63,18.69,8800.0,16.1725,16.2246,16.1725,16.2246,8800.0
2011-09-14 11:15:00,18.69,18.69,18.66,18.66,12500.0,16.2246,16.2246,16.1986,16.1986,12500.0
2011-09-14 11:20:00,18.65,18.72,18.64,18.71,10000.0,16.1899,16.2506,16.1812,16.242,10000.0
2011-09-14 11:25:00,18.71,18.73,18.71,18.73,12000.0,16.242,16.2593,16.242,16.2593,12000.0
2011-09-14 11:30:00,18.73,18.76,18.7,18.71,8200.0,16.2593,16.2854,16.2333,16.242,8200.0
2011-09-14 11:35:00,18.71,18.74,18.7,18.74,8900.0,16.242,16.268,16.2333,16.268,8900.0
2011-09-14 11:40:00,18.74,18.74,18.7,18.71,9100.0,16.268,16.268,16.2333,16.242,9100.0
2011-09-14 11:45:00,18.71,18.73,18.71,18.72,7400.0,16.242,16.2593,16.242,16.2506,7400.0
2011-09-14 11:50:00,18.73,18.78,18.73,18.77,7000.0,16.2593,16.3027,16.2593,16.294,7000.0
2011-09-14 11:55:00,18.77,18.77,18.73,18.75,10900.0,16.294,16.294,16.2593,16.2767,10900.0
2011-09-14 12:00:00,18.76,18.77,18.73,18.73,6600.0,16.2854,16.294,16.2593,16.2593,6600.0
2011-09-14 12:05:00,18.73,18.75,18.72,18.75,9400.0,16.2593,16.2767,16.2506,16.2767,9400.0
2011-09-14 12:10:00,18.76,18.77,18.74,18.76,5200.0,16.2854,16.294,16.268,16.2854,5200.0
2011-09-14 12:15:00,18.77,18.77,18.76,18.76,6700.0,16.294,16.294,16.2854,16.2854,6700.0
2011-09-14 12:20:00,18.76,18.76,18.74,18.74,2500.0,16.2854,16.2854,16.268,16.268,2500.0
2011-09-14 12:25:00,18.74,18.78,18.74,18.78,11900.0,16.268,16.3027,16.268,16.3027,11900.0
2011-09-14 12:30:00,18.77,18.8,18.77,18.79,6500.0,16.294,16.3201,16.294,16.3114,6500.0
2011-09-14 12:35:00,18.79,18.83,18.79,18.83,6800.0,16.3114,16.3461,16.3114,16.3461,6800.0
2011-09-14 12:40:00,18.82,18.84,18.81,18.83,3900.0,16.3375,16.3548,16.3288,16.3461,3900.0
2011-09-14 12:45:00,18.84,18.85,18.82,18.82,9500.0,16.3548,16.3635,16.3375,16.3375,9500.0
2011-09-14 12:50:00,18.83,18.83,18.8,18.8,6600.0,16.3461,16.3461,16.3201,16.3201,6600.0
2011-09-14 12:55:00,18.81,18.83,18.8,18.81,17400.0,16.3288,16.3461,16.3201,16.3288,17400.0
2011-09-14 13:00:00,18.81,18.84,18.81,18.84,7500.0,16.3288,16.3548,16.3288,16.3548,7500.0
2011-09-14 13:05:00,18.85,18.88,18.84,18.86,7500.0,16.3635,16.3895,16.3548,16.3722,7500.0
2011-09-14 13:10:00,18.86,18.88,18.85,18.87,10100.0,16.3722,16.3895,16.3635,16.3809,10100.0
2011-09-14 13:15:00,18.88,18.88,18.85,18.87,9200.0,16.3895,16.3895,16.3635,16.3809,9200.0
2011-09-14 13:20:00,18.88,18.88,18.86,18.88,8000.0,16.3895,16.3895,16.3722,16.3895,8000.0
2011-09-14 13:25:00,18.88,18.88,18.85,18.87,6300.0,16.3895,16.3895,16.3635,16.3809,6300.0
2011-09-14 13:30:00,18.87,18.89,18.87,18.89,4400.0,16.3809,16.3982,16.3809,16.3982,4400.0
2011-09-14 13:35:00,18.88,18.94,18.88,18.94,14700.0,16.3895,16.4416,16.3895,16.4416,14700.0
2011-09-14 13:40:00,18.94,18.96,18.93,18.94,22300.0,16.4416,16.459,16.4329,16.4416,22300.0
2011-09-14 13:45:00,18.94,18.99,18.94,18.98,30700.0,16.4416,16.485,16.4416,16.4763,30700.0
2011-09-14 13:50:00,18.98,19.01,18.96,18.98,45100.0,16.4763,16.5024,16.459,16.4763,45100.0
2011-09-14 13:55:00,18.97,18.98,18.91,18.93,41700.0,16.4677,16.4763,16.4156,16.4329,41700.0
2011-09-14 14:00:00,18.93,19.0,18.92,18.99,26400.0,16.4329,16.4937,16.4243,16.485,26400.0
2011-09-14 14:05:00,19.0,19.05,19.0,19.01,14900.0,16.4937,16.5371,16.4937,16.5024,14900.0
2011-09-14 14:10:00,19.01,19.03,19.0,19.0,14500.0,16.5024,16.5198,16.4937,16.4937,14500.0
2011-09-14 14:15:00,19.0,19.07,19.0,19.07,13400.0,16.4937,16.5545,16.4937,16.5545,13400.0
2011-09-14 14:20:00,19.07,19.08,19.05,19.05,5600.0,16.5545,16.5632,16.5371,16.5371,5600.0
2011-09-14 14:25:00,19.05,19.05,19.02,19.04,14100.0,16.5371,16.5371,16.5111,16.5284,14100.0
2011-09-14 14:30:00,19.04,19.06,19.04,19.05,49500.0,16.5284,16.5458,16.5284,16.5371,49500.0
2011-09-14 14:35:00,19.05,19.06,19.05,19.05,11300.0,16.5371,16.5458,16.5371,16.5371,11300.0
2011-09-14 14:40:00,19.05,19.08,19.04,19.07,17200.0,16.5371,16.5632,16.5284,16.5545,17200.0
2011-09-14 14:45:00,19.06,19.06,19.05,19.05,13300.0,16.5458,16.5458,16.5371,16.5371,13300.0
2011-09-14 14:50:00,19.05,19.06,19.05,19.05,6800.0,16.5371,16.5458,16.5371,16.5371,6800.0
2011-09-14 14:55:00,19.06,19.09,19.06,19.08,16500.0,16.5458,16.5718,16.5458,16.5632,16500.0
2011-09-14 15:00:00,19.08,19.15,19.08,19.15,31100.0,16.5632,16.6239,16.5632,16.6239,31100.0
2011-09-14 15:05:00,19.15,19.17,19.13,19.17,21100.0,16.6239,16.6413,16.6066,16.6413,21100.0
2011-09-14 15:10:00,19.17,19.19,19.16,19.17,18700.0,16.6413,16.6586,16.6326,16.6413,18700.0
2011-09-14 15:15:00,19.18,19.2,19.17,19.18,16800.0,16.65,16.6673,16.6413,16.65,16800.0
2011-09-14 15:20:00,19.18,19.2,19.16,19.2,17700.0,16.65,16.6673,16.6326,16.6673,17700.0
2011-09-14 15:25:00,19.2,19.25,19.19,19.23,36600.0,16.6673,16.7107,16.6586,16.6934,36600.0
2011-09-14 15:30:00,19.22,19.26,19.21,19.24,32200.0,16.6847,16.7194,16.676,16.702,32200.0
2011-09-14 15:35:00,19.24,19.25,19.22,19.22,38900.0,16.702,16.7107,16.6847,16.6847,38900.0
2011-09-14 15:40:00,19.22,19.23,19.11,19.11,27700.0,16.6847,16.6934,16.5892,16.5892,27700.0
2011-09-14 15:45:00,19.12,19.14,19.04,19.06,70200.0,16.5979,16.6152,16.5284,16.5458,70200.0
2011-09-14 15:50:00,19.07,19.11,19.05,19.06,67200.0,16.5545,16.5892,16.5371,16.5458,67200.0
2011-09-14 15:55:00,19.06,19.08,19.02,19.03,115800.0,16.5458,16.5632,16.5111,16.5198,115800.0
2011-09-15 09:30:00,19.18,19.23,19.1,19.19,33800.0,16.65,16.6934,16.5805,16.6586,33800.0
2011-09-15 09:35:00,19.19,19.22,19.07,19.07,18700.0,16.6586,16.6847,16.5545,16.5545,18700.0
2011-09-15 09:40:00,19.07,19.15,19.02,19.14,15100.0,16.5545,16.6239,16.5111,16.6152,15100.0
2011-09-15 09:45:00,19.15,19.19,19.08,19.15,16100.0,16.6239,16.6586,16.5632,16.6239,16100.0
2011-09-15 09:50:00,19.15,19.2,19.14,19.19,28700.0,16.6239,16.6673,16.6152,16.6586,28700.0
2011-09-15 09:55:00,19.19,19.21,19.16,19.17,21500.0,16.6586,16.676,16.6326,16.6413,21500.0
2011-09-15 10:00:00,19.19,19.26,19.17,19.26,18600.0,16.6586,16.7194,16.6413,16.7194,18600.0
2011-09-15 10:05:00,19.26,19.27,19.19,19.19,8500.0,16.7194,16.7281,16.6586,16.6586,8500.0
2011-09-15 10:10:00,19.19,19.2,19.15,19.18,26400.0,16.6586,16.6673,16.6239,16.65,26400.0
2011-09-15 10:15:00,19.19,19.21,19.14,19.2,25700.0,16.6586,16.676,16.6152,16.6673,25700.0
2011-09-15 10:20:00,19.2,19.21,19.17,19.19,20800.0,16.6673,16.676,16.6413,16.6586,20800.0
2011-09-15 10:25:00,19.18,19.19,19.17,19.18,20300.0,16.65,16.6586,16.6413,16.65,20300.0
2011-09-15 10:30:00,19.19,19.19,19.13,19.16,13300.0,16.6586,16.6586,16.6066,16.6326,13300.0
2011-09-15 10:35:00,19.16,19.16,19.11,19.13,11500.0,16.6326,16.6326,16.5892,16.6066,11500.0
2011-09-15 10:40:00,19.13,19.15,19.12,19.15,7500.0,16.6066,16.6239,16.5979,16.6239,7500.0
2011-09-15 10:45:00,19.14,19.17,19.13,19.16,7200.0,16.6152,16.6413,16.6066,16.6326,7200.0
2011-09-15 10:50:00,19.16,19.16,19.1,19.12,8000.0,16.6326,16.6326,16.5805,16.5979,8000.0
2011-09-15 10:55:00,19.13,19.17,19.09,19.12,13200.0,16.6066,16.6413,16.5718,16.5979,13200.0
2011-09-15 11:00:00,19.1,19.11,19.06,19.11,11400.0,16.5805,16.5892,16.5458,16.5892,11400.0
2011-09-15 11:05:00,19.11,19.15,19.11,19.14,9300.0,16.5892,16.6239,16.5892,16.6152,9300.0
2011-09-15 11:10:00,19.15,19.17,19.13,19.14,6800.0,16.6239,16.6413,16.6066,16.6152,6800.0
2011-09-15 11:15:00,19.13,19.17,19.13,19.16,26300.0,16.6066,16.6413,16.6066,16.6326,26300.0
2011-09-15 11:20:00,19.15,19.16,19.12,19.12,16200.0,16.6239,16.6326,16.5979,16.5979,16200.0
2011-09-15 11:25:00,19.13,19.13,19.07,19.08,24300.0,16.6066,16.6066,16.5545,16.5632,24300.0
2011-09-15 11:30:00,19.09,19.12,19.09,19.09,25900.0,16.5718,16.5979,16.5718,16.5718,25900.0
2011-09-15 11:35:00,19.1,19.11,19.07,19.1,15200.0,16.5805,16.5892,16.5545,16.5805,15200.0
2011-09-15 11:40:00,19.1,19.11,19.06,19.09,22700.0,16.5805,16.5892,16.5458,16.5718,22700.0
2011-09-15 11:45:00,19.09,19.1,19.08,19.1,29200.0,16.5718,16.5805,16.5632,16.5805,29200.0
2011-09-15 11:50:00,19.1,19.11,19.09,19.09,18900.0,16.5805,16.5892,16.5718,16.5718,18900.0
2011-09-15 11:55:00,19.09,19.1,19.07,19.1,13700.0,16.5718,16.5805,16.5545,16.5805,13700.0
2011-09-15 12:00:00,19.1,19.12,19.09,19.12,12800.0,16.5805,16.5979,16.5718,16.5979,12800.0
2011-09-15 12:05:00,19.12,19.15,19.12,19.14,7700.0,16.5979,16.6239,16.5979,16.6152,7700.0
2011-09-15 12:10:00,19.15,19.17,19.14,19.15,24900.0,16.6239,16.6413,16.6152,16.6239,24900.0
2011-09-15 12:15:00,19.15,19.17,19.14,19.16,16000.0,16.6239,16.6413,16.6152,16.6326,16000.0
2011-09-15 12:20:00,19.17,19.17,19.16,19.16,8500.0,16.6413,16.6413,16.6326,16.6326,8500.0
2011-09-15 12:25:00,19.16,19.16,19.14,19.15,10400.0,16.6326,16.6326,16.6152,16.6239,10400.0
2011-09-15 12:30:00,19.15,19.17,19.13,19.16,17800.0,16.6239,16.6413,16.6066,16.6326,17800.0
2011-09-15 12:35:00,19.16,19.17,19.15,19.15,8200.0,16.6326,16.6413,16.6239,16.6239,8200.0
2011-09-15 12:40:00,19.16,19.17,19.15,19.17,13800.0,16.6326,16.6413,16.6239,16.6413,13800.0
2011-09-15 12:45:00,19.16,19.17,19.15,19.17,16300.0,16.6326,16.6413,16.6239,16.6413,16300.0
2011-09-15 12:50:00,19.17,19.17,19.16,19.17,5100.0,16.6413,16.6413,16.6326,16.6413,5100.0
2011-09-15 12:55:00,19.17,19.17,19.16,19.17,11400.0,16.6413,16.6413,16.6326,16.6413,11400.0
2011-09-15 13:00:00,19.17,19.18,19.16,19.18,12200.0,16.6413,16.65,16.6326,16.65,12200.0
2011-09-15 13:05:00,19.18,19.18,19.17,19.18,17300.0,16.65,16.65,16.6413,16.65,17300.0
2011-09-15 13:10:00,19.18,19.18,19.17,19.18,11300.0,16.65,16.65,16.6413,16.65,11300.0
2011-09-15 13:15:00,19.18,19.18,19.17,19.18,5800.0,16.65,16.65,16.6413,16.65,5800.0
2011-09-15 13:20:00,19.18,19.18,19.17,19.18,11400.0,16.65,16.65,16.6413,16.65,11400.0
2011-09-15 13:25:00,19.18,19.18,19.16,19.16,11000.0,16.65,16.65,16.6326,16.6326,11000.0
2011-09-15 13:30:00,19.17,19.17,19.16,19.17,5200.0,16.6413,16.6413,16.6326,16.6413,5200.0
2011-09-15 13:35:00,19.17,19.17,19.15,19.16,16500.0,16.6413,16.6413,16.6239,16.6326,16500.0
2011-09-15 13:40:00,19.16,19.19,19.16,19.18,22700.0,16.6326,16.6586,16.6326,16.65,22700.0
2011-09-15 13:45:00,19.19,19.19,19.16,19.16,14800.0,16.6586,16.6586,16.6326,16.6326,14800.0
2011-09-15 13:50:00,19.17,19.18,19.15,19.18,24100.0,16.6413,16.65,16.6239,16.65,24100.0
2011-09-15 13:55:00,19.18,19.19,19.16,19.19,18800.0,16.65,16.6586,16.6326,16.6586,18800.0
2011-09-15 14:00:00,19.19,19.19,19.18,19.18,22900.0,16.6586,16.6586,16.65,16.65,22900.0
2011-09-15 14:05:00,19.19,19.2,19.18,19.2,20600.0,16.6586,16.6673,16.65,16.6673,20600.0
2011-09-15 14:10:00,19.2,19.23,19.19,19.2,41100.0,16.6673,16.6934,16.6586,16.6673,41100.0
2011-09-15 14:15:00,19.2,19.2,19.17,19.18,22800.0,16.6673,16.6673,16.6413,16.65,22800.0
2011-09-15 14:20:00,19.18,19.18,19.14,19.14,22700.0,16.65,16.65,16.6152,16.6152,22700.0
2011-09-15 14:25:00,19.14,19.16,19.14,19.16,11800.0,16.6152,16.6326,16.6152,16.6326,11800.0
2011-09-15 14:30:00,19.16,19.18,19.16,19.18,16500.0,16.6326,16.65,16.6326,16.65,16500.0
2011-09-15 14:35:00,19.18,19.18,19.15,19.16,21600.0,16.65,16.65,16.6239,16.6326,21600.0
2011-09-15 14:40:00,19.17,19.18,19.16,19.18,15000.0,16.6413,16.65,16.6326,16.65,15000.0
2011-09-15 14:45:00,19.18,19.18,19.16,19.17,16700.0,16.65,16.65,16.6326,16.6413,16700.0
2011-09-15 14:50:00,19.18,19.18,19.16,19.18,14800.0,16.65,16.65,16.6326,16.65,14800.0
2011-09-15 14:55:00,19.18,19.18,19.17,19.18,19900.0,16.65,16.65,16.6413,16.65,19900.0
2011-09-15 15:00:00,19.18,19.2,19.18,19.2,17800.0,16.65,16.6673,16.65,16.6673,17800.0
2011-09-15 15:05:00,19.2,19.21,19.19,19.2,35600.0,16.6673,16.676,16.6586,16.6673,35600.0
2011-09-15 15:10:00,19.19,19.22,19.19,19.2,52300.0,16.6586,16.6847,16.6586,16.6673,52300.0
2011-09-15 15:15:00,19.2,19.21,19.18,19.18,37100.0,16.6673,16.676,16.65,16.65,37100.0
2011-09-15 15:20:00,19.19,19.2,19.16,19.2,28100.0,16.6586,16.6673,16.6326,16.6673,28100.0
2011-09-15 15:25:00,19.2,19.2,19.13,19.14,44400.0,16.6673,16.6673,16.6066,16.6152,44400.0
2011-09-15 15:30:00,19.14,19.18,19.12,19.17,35000.0,16.6152,16.65,16.5979,16.6413,35000.0
2011-09-15 15:35:00,19.18,19.18,19.15,19.18,34000.0,16.65,16.65,16.6239,16.65,34000.0
2011-09-15 15:40:00,19.18,19.2,19.16,19.17,75000.0,16.65,16.6673,16.6326,16.6413,75000.0
2011-09-15 15:45:00,19.17,19.17,19.13,19.17,68600.0,16.6413,16.6413,16.6066,16.6413,68600.0
2011-09-15 15:50:00,19.16,19.17,19.14,19.16,65900.0,16.6326,16.6413,16.6152,16.6326,65900.0
2011-09-15 15:55:00,19.16,19.18,19.13,19.18,85400.0,16.6326,16.65,16.6066,16.65,85400.0
2011-09-16 09:30:00,19.24,19.33,19.2,19.26,270200.0,16.702,16.7802,16.6673,16.7194,270200.0
2011-09-16 09:35:00,19.28,19.28,19.2,19.25,8800.0,16.7368,16.7368,16.6673,16.7107,8800.0
2011-09-16 09:40:00,19.25,19.35,19.24,19.34,12400.0,16.7107,16.7975,16.702,16.7889,12400.0
2011-09-16 09:45:00,19.34,19.37,19.28,19.37,31800.0,16.7889,16.8149,16.7368,16.8149,31800.0
2011-09-16 09:50:00,19.38,19.42,19.34,19.42,13200.0,16.8236,16.8583,16.7889,16.8583,13200.0
2011-09-16 09:55:00,19.42,19.46,19.3,19.36,18500.0,16.8583,16.893,16.7541,16.8062,18500.0
2011-09-16 10:00:00,19.33,19.35,19.27,19.29,16100.0,16.7802,16.7975,16.7281,16.7455,16100.0
2011-09-16 10:05:00,19.29,19.3,19.27,19.27,27000.0,16.7455,16.7541,16.7281,16.7281,27000.0
2011-09-16 10:10:00,19.28,19.32,19.27,19.3,79400.0,16.7368,16.7715,16.7281,16.7541,79400.0
2011-09-16 10:15:00,19.3,19.35,19.3,19.31,38000.0,16.7541,16.7975,16.7541,16.7628,38000.0
2011-09-16 10:20:00,19.31,19.32,19.29,19.3,10400.0,16.7628,16.7715,16.7455,16.7541,10400.0
2011-09-16 10:25:00,19.3,19.34,19.27,19.29,18300.0,16.7541,16.7889,16.7281,16.7455,18300.0
2011-09-16 10:30:00,19.28,19.3,19.22,19.25,28400.0,16.7368,16.7541,16.6847,16.7107,28400.0
2011-09-16 10:35:00,19.24,19.24,19.19,19.19,7500.0,16.702,16.702,16.6586,16.6586,7500.0
2011-09-16 10:40:00,19.2,19.25,19.19,19.19,13400.0,16.6673,16.7107,16.6586,16.6586,13400.0
2011-09-16 10:45:00,19.18,19.21,19.16,19.17,6400.0,16.65,16.676,16.6326,16.6413,6400.0
2011-09-16 10:50:00,19.18,19.18,19.13,19.13,33300.0,16.65,16.65,16.6066,16.6066,33300.0
2011-09-16 10:55:00,19.13,19.14,19.06,19.13,21400.0,16.6066,16.6152,16.5458,16.6066,21400.0
2011-09-16 11:00:00,19.15,19.19,19.15,19.19,15100.0,16.6239,16.6586,16.6239,16.6586,15100.0
2011-09-16 11:05:00,19.19,19.22,19.19,19.2,8300.0,16.6586,16.6847,16.6586,16.6673,8300.0
2011-09-16 11:10:00,19.21,19.24,19.2,19.2,13000.0,16.676,16.702,16.6673,16.6673,13000.0
2011-09-16 11:15:00,19.21,19.23,19.18,19.19,8900.0,16.676,16.6934,16.65,16.6586,8900.0
2011-09-16 11:20:00,19.19,19.2,19.14,19.15,12600.0,16.6586,16.6673,16.6152,16.6239,12600.0
2011-09-16 11:25:00,19.16,19.17,19.13,19.15,16600.0,16.6326,16.6413,16.6066,16.6239,16600.0
2011-09-16 11:30:00,19.14,19.15,19.08,19.15,35200.0,16.6152,16.6239,16.5632,16.6239,35200.0
2011-09-16 11:35:00,19.14,19.14,19.09,19.1,25100.0,16.6152,16.6152,16.5718,16.5805,25100.0
2011-09-16 11:40:00,19.1,19.18,19.09,19.16,20500.0,16.5805,16.65,16.5718,16.6326,20500.0
2011-09-16 11:45:00,19.16,19.16,19.1,19.12,20900.0,16.6326,16.6326,16.5805,16.5979,20900.0
2011-09-16 11:50:00,19.14,19.17,19.14,19.16,12800.0,16.6152,16.6413,16.6152,16.6326,12800.0
2011-09-16 11:55:00,19.16,19.21,19.16,19.2,5800.0,16.6326,16.676,16.6326,16.6673,5800.0
2011-09-16 12:00:00,19.2,19.22,19.2,19.21,15400.0,16.6673,16.6847,16.6673,16.676,15400.0
2011-09-16 12:05:00,19.21,19.24,19.19,19.2,23200.0,16.676,16.702,16.6586,16.6673,23200.0
2011-09-16 12:10:00,19.19,19.21,19.16,19.17,20800.0,16.6586,16.676,16.6326,16.6413,20800.0
2011-09-16 12:15:00,19.17,19.18,19.16,19.16,11800.0,16.6413,16.65,16.6326,16.6326,11800.0
2011-09-16 12:20:00,19.17,19.17,19.13,19.13,11300.0,16.6413,16.6413,16.6066,16.6066,11300.0
2011-09-16 12:25:00,19.12,19.15,19.11,19.14,17600.0,16.5979,16.6239,16.5892,16.6152,17600.0
2011-09-16 12:30:00,19.13,19.15,19.13,19.15,13700.0,16.6066,16.6239,16.6066,16.6239,13700.0
2011-09-16 12:35:00,19.14,19.2,19.14,19.19,10800.0,16.6152,16.6673,16.6152,16.6586,10800.0
2011-09-16 12:40:00,19.2,19.21,19.19,19.2,10000.0,16.6673,16.676,16.6586,16.6673,10000.0
2011-09-16 12:45:00,19.21,19.23,19.21,19.22,6900.0,16.676,16.6934,16.676,16.6847,6900.0
2011-09-16 12:50:00,19.23,19.25,19.22,19.25,13500.0,16.6934,16.7107,16.6847,16.7107,13500.0
2011-09-16 12:55:00,19.24,19.26,19.24,19.25,13200.0,16.702,16.7194,16.702,16.7107,13200.0
2011-09-16 13:00:00,19.24,19.25,19.24,19.25,5100.0,16.702,16.7107,16.702,16.7107,5100.0
2011-09-16 13:05:00,19.24,19.27,19.22,19.22,16800.0,16.702,16.7281,16.6847,16.6847,16800.0
2011-09-16 13:10:00,19.23,19.23,19.2,19.23,14400.0,16.6934,16.6934,16.6673,16.6934,14400.0
2011-09-16 13:15:00,19.22,19.24,19.22,19.22,8900.0,16.6847,16.702,16.6847,16.6847,8900.0
2011-09-16 13:20:00,19.22,19.23,19.21,19.22,15600.0,16.6847,16.6934,16.676,16.6847,15600.0
2011-09-16 13:25:00,19.22,19.23,19.2,19.21,14300.0,16.6847,16.6934,16.6673,16.676,14300.0
2011-09-16 13:30:00,19.21,19.23,19.2,19.2,39200.0,16.676,16.6934,16.6673,16.6673,39200.0
2011-09-16 13:35:00,19.21,19.21,19.16,19.19,35100.0,16.676,16.676,16.6326,16.6586,35100.0
2011-09-16 13:40:00,19.18,19.19,19.15,19.16,36900.0,16.65,16.6586,16.6239,16.6326,36900.0
2011-09-16 13:45:00,19.16,19.18,19.16,19.17,12100.0,16.6326,16.65,16.6326,16.6413,12100.0
2011-09-16 13:50:00,19.16,19.2,19.16,19.19,10900.0,16.6326,16.6673,16.6326,16.6586,10900.0
2011-09-16 13:55:00,19.19,19.22,19.17,19.18,19300.0,16.6586,16.6847,16.6413,16.65,19300.0
2011-09-16 14:00:00,19.18,19.2,19.17,19.19,12700.0,16.65,16.6673,16.6413,16.6586,12700.0
2011-09-16 14:05:00,19.19,19.22,19.19,19.21,12000.0,16.6586,16.6847,16.6586,16.676,12000.0
2011-09-16 14:10:00,19.2,19.21,19.18,19.18,13800.0,16.6673,16.676,16.65,16.65,13800.0
2011-09-16 14:15:00,19.17,19.2,19.14,19.15,19100.0,16.6413,16.6673,16.6152,16.6239,19100.0
2011-09-16 14:20:00,19.15,19.16,19.11,19.11,19900.0,16.6239,16.6326,16.5892,16.5892,19900.0
2011-09-16 14:25:00,19.11,19.13,19.11,19.13,5800.0,16.5892,16.6066,16.5892,16.6066,5800.0
2011-09-16 14:30:00,19.12,19.13,19.1,19.12,16400.0,16.5979,16.6066,16.5805,16.5979,16400.0
2011-09-16 14:35:00,19.12,19.14,19.11,19.12,28000.0,16.5979,16.6152,16.5892,16.5979,28000.0
2011-09-16 14:40:00,19.13,19.13,19.07,19.07,39500.0,16.6066,16.6066,16.5545,16.5545,39500.0
2011-09-16 14:45:00,19.07,19.09,19.07,19.08,8800.0,16.5545,16.5718,16.5545,16.5632,8800.0
2011-09-16 14:50:00,19.09,19.14,19.08,19.14,8000.0,16.5718,16.6152,16.5632,16.6152,8000.0
2011-09-16 14:55:00,19.14,19.18,19.13,19.18,49700.0,16.6152,16.65,16.6066,16.65,49700.0
2011-09-16 15:00:00,19.18,19.22,19.18,19.22,18600.0,16.65,16.6847,16.65,16.6847,18600.0
2011-09-16 15:05:00,19.21,19.22,19.19,19.2,54400.0,16.676,16.6847,16.6586,16.6673,54400.0
2011-09-16 15:10:00,19.19,19.25,19.19,19.24,27100.0,16.6586,16.7107,16.6586,16.702,27100.0
2011-09-16 15:15:00,19.25,19.25,19.19,19.2,35500.0,16.7107,16.7107,16.6586,16.6673,35500.0
2011-09-16 15:20:00,19.21,19.22,19.17,19.19,23600.0,16.676,16.6847,16.6413,16.6586,23600.0
2011-09-16 15:25:00,19.18,19.19,19.13,19.13,31600.0,16.65,16.6586,16.6066,16.6066,31600.0
2011-09-16 15:30:00,19.13,19.17,19.12,19.16,23100.0,16.6066,16.6413,16.5979,16.6326,23100.0
2011-09-16 15:35:00,19.16,19.17,19.14,19.16,37800.0,16.6326,16.6413,16.6152,16.6326,37800.0
2011-09-16 15:40:00,19.16,19.17,19.16,19.17,21400.0,16.6326,16.6413,16.6326,16.6413,21400.0
2011-09-16 15:45:00,19.16,19.18,19.14,19.16,106600.0,16.6326,16.65,16.6152,16.6326,106600.0
2011-09-16 15:50:00,19.16,19.16,19.12,19.14,91800.0,16.6326,16.6326,16.5979,16.6152,91800.0
2011-09-16 15:55:00,19.13,19.16,19.12,19.15,140900.0,16.6066,16.6326,16.5979,16.6239,140900.0
2011-09-19 09:30:00,18.8,18.81,18.74,18.76,44900.0,16.3201,16.3288,16.268,16.2854,44900.0
2011-09-19 09:35:00,18.75,18.85,18.74,18.8,20000.0,16.2767,16.3635,16.268,16.3201,20000.0
2011-09-19 09:40:00,18.81,18.81,18.7,18.7,13000.0,16.3288,16.3288,16.2333,16.2333,13000.0
2011-09-19 09:45:00,18.7,18.73,18.67,18.7,12500.0,16.2333,16.2593,16.2072,16.2333,12500.0
2011-09-19 09:50:00,18.7,18.76,18.68,18.76,13600.0,16.2333,16.2854,16.2159,16.2854,13600.0
2011-09-19 09:55:00,18.76,18.76,18.69,18.69,19500.0,16.2854,16.2854,16.2246,16.2246,19500.0
2011-09-19 10:00:00,18.68,18.75,18.68,18.74,22100.0,16.2159,16.2767,16.2159,16.268,22100.0
2011-09-19 10:05:00,18.74,18.76,18.73,18.75,15800.0,16.268,16.2854,16.2593,16.2767,15800.0
2011-09-19 10:10:00,18.75,18.75,18.72,18.73,8100.0,16.2767,16.2767,16.2506,16.2593,8100.0
2011-09-19 10:15:00,18.72,18.72,18.64,18.66,27100.0,16.2506,16.2506,16.1812,16.1986,27100.0
2011-09-19 10:20:00,18.67,18.67,18.63,18.67,15900.0,16.2072,16.2072,16.1725,16.2072,15900.0
2011-09-19 10:25:00,18.66,18.71,18.66,18.7,16400.0,16.1986,16.242,16.1986,16.2333,16400.0
2011-09-19 10:30:00,18.7,18.71,18.69,18.7,15900.0,16.2333,16.242,16.2246,16.2333,15900.0
2011-09-19 10:35:00,18.7,18.74,18.69,18.69,6200.0,16.2333,16.268,16.2246,16.2246,6200.0
2011-09-19 10:40:00,18.69,18.71,18.68,18.7,10500.0,16.2246,16.242,16.2159,16.2333,10500.0
2011-09-19 10:45:00,18.7,18.71,18.68,18.7,19100.0,16.2333,16.242,16.2159,16.2333,19100.0
2011-09-19 10:50:00,18.7,18.71,18.69,18.7,12800.0,16.2333,16.242,16.2246,16.2333,12800.0
2011-09-19 10:55:00,18.7,18.71,18.65,18.68,20100.0,16.2333,16.242,16.1899,16.2159,20100.0
2011-09-19 11:00:00,18.68,18.69,18.65,18.65,17000.0,16.2159,16.2246,16.1899,16.1899,17000.0
2011-09-19 11:05:00,18.66,18.67,18.63,18.65,18800.0,16.1986,16.2072,16.1725,16.1899,18800.0
2011-09-19 11:10:00,18.65,18.67,18.61,18.66,20200.0,16.1899,16.2072,16.1552,16.1986,20200.0
2011-09-19 11:15:00,18.66,18.67,18.63,18.64,14200.0,16.1986,16.2072,16.1725,16.1812,14200.0
2011-09-19 11:20:00,18.64,18.68,18.64,18.66,12400.0,16.1812,16.2159,16.1812,16.1986,12400.0
2011-09-19 11:25:00,18.67,18.73,18.65,18.73,33200.0,16.2072,16.2593,16.1899,16.2593,33200.0
2011-09-19 11:30:00,18.73,18.76,18.71,18.74,38500.0,16.2593,16.2854,16.242,16.268,38500.0
2011-09-19 11:35:00,18.75,18.81,18.74,18.8,14000.0,16.2767,16.3288,16.268,16.3201,14000.0
2011-09-19 11:40:00,18.8,18.82,18.77,18.8,10400.0,16.3201,16.3375,16.294,16.3201,10400.0
2011-09-19 11:45:00,18.79,18.88,18.79,18.86,16600.0,16.3114,16.3895,16.3114,16.3722,16600.0
2011-09-19 11:50:00,18.85,18.85,18.79,18.79,10100.0,16.3635,16.3635,16.3114,16.3114,10100.0
2011-09-19 11:55:00,18.79,18.79,18.77,18.77,5700.0,16.3114,16.3114,16.294,16.294,5700.0
2011-09-19 12:00:00,18.78,18.79,18.78,18.79,1600.0,16.3027,16.3114,16.3027,16.3114,1600.0
2011-09-19 12:05:00,18.79,18.79,18.76,18.77,6700.0,16.3114,16.3114,16.2854,16.294,6700.0
2011-09-19 12:10:00,18.77,18.77,18.76,18.77,5300.0,16.294,16.294,16.2854,16.294,5300.0
2011-09-19 12:15:00,18.77,18.78,18.75,18.76,5300.0,16.294,16.3027,16.2767,16.2854,5300.0
2011-09-19 12:20:00,18.76,18.76,18.75,18.76,3500.0,16.2854,16.2854,16.2767,16.2854,3500.0
2011-09-19 12:25:00,18.76,18.78,18.76,18.77,5200.0,16.2854,16.3027,16.2854,16.294,5200.0
2011-09-19 12:30:00,18.77,18.77,18.76,18.76,2400.0,16.294,16.294,16.2854,16.2854,2400.0
2011-09-19 12:35:00,18.76,18.76,18.72,18.74,6000.0,16.2854,16.2854,16.2506,16.268,6000.0
2011-09-19 12:40:00,18.74,18.74,18.73,18.74,500.0,16.268,16.268,16.2593,16.268,500.0
2011-09-19 12:45:00,18.74,18.75,18.71,18.72,6100.0,16.268,16.2767,16.242,16.2506,6100.0
2011-09-19 12:50:00,18.71,18.73,18.7,18.72,6500.0,16.242,16.2593,16.2333,16.2506,6500.0
2011-09-19 12:55:00,18.71,18.73,18.7,18.73,3900.0,16.242,16.2593,16.2333,16.2593,3900.0
2011-09-19 13:00:00,18.72,18.72,18.69,18.7,6600.0,16.2506,16.2506,16.2246,16.2333,6600.0
2011-09-19 13:05:00,18.71,18.73,18.71,18.71,4700.0,16.242,16.2593,16.242,16.242,4700.0
2011-09-19 13:10:00,18.72,18.72,18.68,18.68,3700.0,16.2506,16.2506,16.2159,16.2159,3700.0
2011-09-19 13:15:00,18.68,18.7,18.67,18.7,6600.0,16.2159,16.2333,16.2072,16.2333,6600.0
2011-09-19 13:20:00,18.69,18.7,18.68,18.69,3400.0,16.2246,16.2333,16.2159,16.2246,3400.0
2011-09-19 13:25:00,18.7,18.73,18.68,18.69,36100.0,16.2333,16.2593,16.2159,16.2246,36100.0
2011-09-19 13:30:00,18.7,18.7,18.65,18.65,26100.0,16.2333,16.2333,16.1899,16.1899,26100.0
2011-09-19 13:35:00,18.65,18.65,18.63,18.65,12600.0,16.1899,16.1899,16.1725,16.1899,12600.0
2011-09-19 13:40:00,18.64,18.66,18.64,18.66,2900.0,16.1812,16.1986,16.1812,16.1986,2900.0
2011-09-19 13:45:00,18.66,18.66,18.64,18.65,7800.0,16.1986,16.1986,16.1812,16.1899,7800.0
2011-09-19 13:50:00,18.64,18.65,18.63,18.64,4700.0,16.1812,16.1899,16.1725,16.1812,4700.0
2011-09-19 13:55:00,18.65,18.65,18.63,18.64,3400.0,16.1899,16.1899,16.1725,16.1812,3400.0
2011-09-19 14:00:00,18.64,18.64,18.62,18.62,8800.0,16.1812,16.1812,16.1638,16.1638,8800.0
2011-09-19 14:05:00,18.63,18.69,18.63,18.64,19100.0,16.1725,16.2246,16.1725,16.1812,19100.0
2011-09-19 14:10:00,18.64,18.68,18.63,18.66,24300.0,16.1812,16.2159,16.1725,16.1986,24300.0
2011-09-19 14:15:00,18.67,18.69,18.66,18.68,8400.0,16.2072,16.2246,16.1986,16.2159,8400.0
2011-09-19 14:20:00,18.68,18.69,18.67,18.67,10700.0,16.2159,16.2246,16.2072,16.2072,10700.0
2011-09-19 14:25:00,18.66,18.68,18.64,18.65,13400.0,16.1986,16.2159,16.1812,16.1899,13400.0
2011-09-19 14:30:00,18.65,18.68,18.65,18.65,10700.0,16.1899,16.2159,16.1899,16.1899,10700.0
2011-09-19 14:35:00,18.65,18.68,18.64,18.68,13300.0,16.1899,16.2159,16.1812,16.2159,13300.0
2011-09-19 14:40:00,18.68,18.69,18.65,18.67,18700.0,16.2159,16.2246,16.1899,16.2072,18700.0
2011-09-19 14:45:00,18.67,18.68,18.66,18.67,15600.0,16.2072,16.2159,16.1986,16.2072,15600.0
2011-09-19 14:50:00,18.67,18.72,18.67,18.71,59400.0,16.2072,16.2506,16.2072,16.242,59400.0
2011-09-19 14:55:00,18.71,18.72,18.65,18.67,20500.0,16.242,16.2506,16.1899,16.2072,20500.0
2011-09-19 15:00:00,18.67,18.68,18.65,18.66,20600.0,16.2072,16.2159,16.1899,16.1986,20600.0
2011-09-19 15:05:00,18.67,18.67,18.64,18.66,21500.0,16.2072,16.2072,16.1812,16.1986,21500.0
2011-09-19 15:10:00,18.66,18.77,18.66,18.74,63900.0,16.1986,16.294,16.1986,16.268,63900.0
2011-09-19 15:15:00,18.73,18.79,18.71,18.71,48700.0,16.2593,16.3114,16.242,16.242,48700.0
2011-09-19 15:20:00,18.72,18.81,18.72,18.77,32900.0,16.2506,16.3288,16.2506,16.294,32900.0
2011-09-19 15:25:00,18.77,18.85,18.77,18.84,88800.0,16.294,16.3635,16.294,16.3548,88800.0
2011-09-19 15:30:00,18.85,18.89,18.84,18.88,53200.0,16.3635,16.3982,16.3548,16.3895,53200.0
2011-09-19 15:35:00,18.88,18.91,18.85,18.89,32500.0,16.3895,16.4156,16.3635,16.3982,32500.0
2011-09-19 15:40:00,18.89,18.91,18.86,18.9,61900.0,16.3982,16.4156,16.3722,16.4069,61900.0
2011-09-19 15:45:00,18.89,18.89,18.83,18.85,61800.0,16.3982,16.3982,16.3461,16.3635,61800.0
2011-09-19 15:50:00,18.85,18.88,18.82,18.85,59500.0,16.3635,16.3895,16.3375,16.3635,59500.0
2011-09-19 15:55:00,18.85,18.87,18.79,18.81,110200.0,16.3635,16.3809,16.3114,16.3288,110200.0
2011-09-20 09:30:00,18.9,18.96,18.9,18.9,10400.0,16.4069,16.459,16.4069,16.4069,10400.0
2011-09-20 09:35:00,18.9,18.97,18.87,18.95,14600.0,16.4069,16.4677,16.3809,16.4503,14600.0
2011-09-20 09:40:00,18.95,18.97,18.88,18.9,15300.0,16.4503,16.4677,16.3895,16.4069,15300.0
2011-09-20 09:45:00,18.93,18.94,18.86,18.91,16700.0,16.4329,16.4416,16.3722,16.4156,16700.0
2011-09-20 09:50:00,18.9,18.91,18.83,18.88,9700.0,16.4069,16.4156,16.3461,16.3895,9700.0
2011-09-20 09:55:00,18.88,18.91,18.88,18.91,6700.0,16.3895,16.4156,16.3895,16.4156,6700.0
2011-09-20 10:00:00,18.91,18.97,18.91,18.94,17500.0,16.4156,16.4677,16.4156,16.4416,17500.0
2011-09-20 10:05:00,18.94,18.98,18.92,18.93,11700.0,16.4416,16.4763,16.4243,16.4329,11700.0
2011-09-20 10:10:00,18.93,18.95,18.88,18.95,14000.0,16.4329,16.4503,16.3895,16.4503,14000.0
2011-09-20 10:15:00,18.96,19.0,18.94,19.0,13200.0,16.459,16.4937,16.4416,16.4937,13200.0
2011-09-20 10:20:00,19.0,19.05,19.0,19.05,9200.0,16.4937,16.5371,16.4937,16.5371,9200.0
2011-09-20 10:25:00,19.06,19.09,19.05,19.05,16400.0,16.5458,16.5718,16.5371,16.5371,16400.0
2011-09-20 10:30:00,19.05,19.05,19.02,19.04,9200.0,16.5371,16.5371,16.5111,16.5284,9200.0
2011-09-20 10:35:00,19.03,19.11,19.03,19.07,15700.0,16.5198,16.5892,16.5198,16.5545,15700.0
2011-09-20 10:40:00,19.07,19.14,19.07,19.13,18600.0,16.5545,16.6152,16.5545,16.6066,18600.0
2011-09-20 10:45:00,19.13,19.14,19.11,19.13,9600.0,16.6066,16.6152,16.5892,16.6066,9600.0
2011-09-20 10:50:00,19.13,19.14,19.1,19.12,17500.0,16.6066,16.6152,16.5805,16.5979,17500.0
2011-09-20 10:55:00,19.12,19.12,19.06,19.11,15200.0,16.5979,16.5979,16.5458,16.5892,15200.0
2011-09-20 11:00:00,19.12,19.19,19.12,19.19,17200.0,16.5979,16.6586,16.5979,16.6586,17200.0
2011-09-20 11:05:00,19.19,19.21,19.16,19.19,16900.0,16.6586,16.676,16.6326,16.6586,16900.0
2011-09-20 11:10:00,19.19,19.21,19.16,19.21,17300.0,16.6586,16.676,16.6326,16.676,17300.0
2011-09-20 11:15:00,19.22,19.23,19.17,19.18,13300.0,16.6847,16.6934,16.6413,16.65,13300.0
2011-09-20 11:20:00,19.17,19.18,19.14,19.18,22400.0,16.6413,16.65,16.6152,16.65,22400.0
2011-09-20 11:25:00,19.18,19.22,19.14,19.21,20100.0,16.65,16.6847,16.6152,16.676,20100.0
2011-09-20 11:30:00,19.22,19.27,19.22,19.26,57600.0,16.6847,16.7281,16.6847,16.7194,57600.0
2011-09-20 11:35:00,19.26,19.28,19.25,19.25,8400.0,16.7194,16.7368,16.7107,16.7107,8400.0
2011-09-20 11:40:00,19.25,19.25,19.23,19.25,6000.0,16.7107,16.7107,16.6934,16.7107,6000.0
2011-09-20 11:45:00,19.25,19.27,19.24,19.27,16100.0,16.7107,16.7281,16.702,16.7281,16100.0
2011-09-20 11:50:00,19.27,19.27,19.25,19.26,17800.0,16.7281,16.7281,16.7107,16.7194,17800.0
2011-09-20 11:55:00,19.26,19.3,19.25,19.26,40900.0,16.7194,16.7541,16.7107,16.7194,40900.0
2011-09-20 12:00:00,19.26,19.26,19.16,19.16,31000.0,16.7194,16.7194,16.6326,16.6326,31000.0
2011-09-20 12:05:00,19.16,19.17,19.08,19.09,28100.0,16.6326,16.6413,16.5632,16.5718,28100.0
2011-09-20 12:10:00,19.11,19.12,19.06,19.06,23500.0,16.5892,16.5979,16.5458,16.5458,23500.0
2011-09-20 12:15:00,19.06,19.06,19.01,19.01,29600.0,16.5458,16.5458,16.5024,16.5024,29600.0
2011-09-20 12:20:00,19.02,19.04,19.01,19.03,8100.0,16.5111,16.5284,16.5024,16.5198,8100.0
2011-09-20 12:25:00,19.03,19.04,19.01,19.01,19900.0,16.5198,16.5284,16.5024,16.5024,19900.0
2011-09-20 12:30:00,19.02,19.02,18.99,19.0,14100.0,16.5111,16.5111,16.485,16.4937,14100.0
2011-09-20 12:35:00,19.0,19.0,18.97,18.97,13200.0,16.4937,16.4937,16.4677,16.4677,13200.0
2011-09-20 12:40:00,18.98,18.98,18.94,18.98,10700.0,16.4763,16.4763,16.4416,16.4763,10700.0
2011-09-20 12:45:00,18.97,19.0,18.97,19.0,6400.0,16.4677,16.4937,16.4677,16.4937,6400.0
2011-09-20 12:50:00,19.0,19.06,19.0,19.06,8800.0,16.4937,16.5458,16.4937,16.5458,8800.0
2011-09-20 12:55:00,19.07,19.07,19.03,19.04,15000.0,16.5545,16.5545,16.5198,16.5284,15000.0
2011-09-20 13:00:00,19.04,19.04,19.02,19.03,7300.0,16.5284,16.5284,16.5111,16.5198,7300.0
2011-09-20 13:05:00,19.02,19.02,18.99,18.99,8900.0,16.5111,16.5111,16.485,16.485,8900.0
2011-09-20 13:10:00,19.0,19.06,18.99,19.06,19900.0,16.4937,16.5458,16.485,16.5458,19900.0
2011-09-20 13:15:00,19.07,19.07,19.03,19.04,9100.0,16.5545,16.5545,16.5198,16.5284,9100.0
2011-09-20 13:20:00,19.05,19.05,19.02,19.04,7800.0,16.5371,16.5371,16.5111,16.5284,7800.0
2011-09-20 13:25:00,19.04,19.05,19.02,19.05,6400.0,16.5284,16.5371,16.5111,16.5371,6400.0
2011-09-20 13:30:00,19.05,19.05,19.03,19.03,6500.0,16.5371,16.5371,16.5198,16.5198,6500.0
2011-09-20 13:35:00,19.03,19.06,19.02,19.03,10500.0,16.5198,16.5458,16.5111,16.5198,10500.0
2011-09-20 13:40:00,19.02,19.04,19.01,19.02,8000.0,16.5111,16.5284,16.5024,16.5111,8000.0
2011-09-20 13:45:00,19.02,19.04,19.0,19.02,10600.0,16.5111,16.5284,16.4937,16.5111,10600.0
2011-09-20 13:50:00,19.02,19.03,18.99,19.01,9300.0,16.5111,16.5198,16.485,16.5024,9300.0
2011-09-20 13:55:00,19.01,19.03,19.01,19.02,3900.0,16.5024,16.5198,16.5024,16.5111,3900.0
2011-09-20 14:00:00,19.02,19.02,18.96,18.98,38800.0,16.5111,16.5111,16.459,16.4763,38800.0
2011-09-20 14:05:00,18.97,19.0,18.97,19.0,19600.0,16.4677,16.4937,16.4677,16.4937,19600.0
2011-09-20 14:10:00,18.99,19.01,18.98,18.98,28700.0,16.485,16.5024,16.4763,16.4763,28700.0
2011-09-20 14:15:00,18.99,18.99,18.98,18.98,11300.0,16.485,16.485,16.4763,16.4763,11300.0
2011-09-20 14:20:00,18.99,18.99,18.95,18.95,14800.0,16.485,16.485,16.4503,16.4503,14800.0
2011-09-20 14:25:00,18.95,18.95,18.93,18.93,15500.0,16.4503,16.4503,16.4329,16.4329,15500.0
2011-09-20 14:30:00,18.94,18.95,18.87,18.89,42000.0,16.4416,16.4503,16.3809,16.3982,42000.0
2011-09-20 14:35:00,18.89,18.91,18.88,18.89,15600.0,16.3982,16.4156,16.3895,16.3982,15600.0
2011-09-20 14:40:00,18.89,18.89,18.82,18.83,30900.0,16.3982,16.3982,16.3375,16.3461,30900.0
2011-09-20 14:45:00,18.83,18.84,18.82,18.83,21600.0,16.3461,16.3548,16.3375,16.3461,21600.0
2011-09-20 14:50:00,18.84,18.84,18.82,18.84,23600.0,16.3548,16.3548,16.3375,16.3548,23600.0
2011-09-20 14:55:00,18.84,18.84,18.8,18.8,31100.0,16.3548,16.3548,16.3201,16.3201,31100.0
2011-09-20 15:00:00,18.8,18.83,18.77,18.77,49000.0,16.3201,16.3461,16.294,16.294,49000.0
2011-09-20 15:05:00,18.77,18.79,18.74,18.75,28700.0,16.294,16.3114,16.268,16.2767,28700.0
2011-09-20 15:10:00,18.76,18.84,18.75,18.82,76700.0,16.2854,16.3548,16.2767,16.3375,76700.0
2011-09-20 15:15:00,18.82,18.83,18.81,18.82,18900.0,16.3375,16.3461,16.3288,16.3375,18900.0
2011-09-20 15:20:00,18.82,18.83,18.81,18.81,12600.0,16.3375,16.3461,16.3288,16.3288,12600.0
2011-09-20 15:25:00,18.82,18.83,18.8,18.82,20300.0,16.3375,16.3461,16.3201,16.3375,20300.0
2011-09-20 15:30:00,18.82,18.83,18.8,18.81,28500.0,16.3375,16.3461,16.3201,16.3288,28500.0
2011-09-20 15:35:00,18.81,18.84,18.8,18.82,28000.0,16.3288,16.3548,16.3201,16.3375,28000.0
2011-09-20 15:40:00,18.82,18.83,18.77,18.78,38600.0,16.3375,16.3461,16.294,16.3027,38600.0
2011-09-20 15:45:00,18.77,18.77,18.73,18.75,65600.0,16.294,16.294,16.2593,16.2767,65600.0
2011-09-20 15:50:00,18.75,18.76,18.71,18.73,58500.0,16.2767,16.2854,16.242,16.2593,58500.0
2011-09-20 15:55:00,18.74,18.75,18.71,18.72,65400.0,16.268,16.2767,16.242,16.2506,65400.0
2011-09-21 09:30:00,18.67,18.72,18.56,18.57,44000.0,16.2072,16.2506,16.1117,16.1204,44000.0
2011-09-21 09:35:00,18.58,18.59,18.47,18.47,15800.0,16.1291,16.1378,16.0336,16.0336,15800.0
2011-09-21 09:40:00,18.48,18.49,18.37,18.44,19500.0,16.0423,16.051,15.9468,16.0076,19500.0
2011-09-21 09:45:00,18.43,18.52,18.43,18.48,19600.0,15.9989,16.077,15.9989,16.0423,19600.0
2011-09-21 09:50:00,18.48,18.55,18.45,18.55,12700.0,16.0423,16.1031,16.0163,16.1031,12700.0
2011-09-21 09:55:00,18.55,18.58,18.52,18.56,9800.0,16.1031,16.1291,16.077,16.1117,9800.0
2011-09-21 10:00:00,18.58,18.61,18.53,18.54,19500.0,16.1291,16.1552,16.0857,16.0944,19500.0
2011-09-21 10:05:00,18.54,18.56,18.51,18.52,12500.0,16.0944,16.1117,16.0683,16.077,12500.0
2011-09-21 10:10:00,18.52,18.53,18.49,18.5,14000.0,16.077,16.0857,16.051,16.0597,14000.0
2011-09-21 10:15:00,18.5,18.5,18.47,18.5,47400.0,16.0597,16.0597,16.0336,16.0597,47400.0
2011-09-21 10:20:00,18.5,18.57,18.5,18.55,19700.0,16.0597,16.1204,16.0597,16.1031,19700.0
2011-09-21 10:25:00,18.54,18.54,18.49,18.52,10300.0,16.0944,16.0944,16.051,16.077,10300.0
2011-09-21 10:30:00,18.52,18.54,18.5,18.53,10600.0,16.077,16.0944,16.0597,16.0857,10600.0
2011-09-21 10:35:00,18.52,18.52,18.48,18.51,4900.0,16.077,16.077,16.0423,16.0683,4900.0
2011-09-21 10:40:00,18.51,18.53,18.5,18.53,8300.0,16.0683,16.0857,16.0597,16.0857,8300.0
2011-09-21 10:45:00,18.54,18.55,18.48,18.48,10000.0,16.0944,16.1031,16.0423,16.0423,10000.0
2011-09-21 10:50:00,18.46,18.47,18.45,18.46,7500.0,16.0249,16.0336,16.0163,16.0249,7500.0
2011-09-21 10:55:00,18.45,18.5,18.45,18.5,15500.0,16.0163,16.0597,16.0163,16.0597,15500.0
2011-09-21 11:00:00,18.5,18.57,18.5,18.54,14000.0,16.0597,16.1204,16.0597,16.0944,14000.0
2011-09-21 11:05:00,18.53,18.55,18.51,18.51,6900.0,16.0857,16.1031,16.0683,16.0683,6900.0
2011-09-21 11:10:00,18.52,18.57,18.5,18.54,8100.0,16.077,16.1204,16.0597,16.0944,8100.0
2011-09-21 11:15:00,18.54,18.54,18.49,18.51,11700.0,16.0944,16.0944,16.051,16.0683,11700.0
2011-09-21 11:20:00,18.52,18.53,18.49,18.52,10300.0,16.077,16.0857,16.051,16.077,10300.0
2011-09-21 11:25:00,18.52,18.54,18.5,18.5,16200.0,16.077,16.0944,16.0597,16.0597,16200.0
2011-09-21 11:30:00,18.51,18.51,18.46,18.47,24700.0,16.0683,16.0683,16.0249,16.0336,24700.0
2011-09-21 11:35:00,18.47,18.49,18.45,18.48,25700.0,16.0336,16.051,16.0163,16.0423,25700.0
2011-09-21 11:40:00,18.48,18.49,18.46,18.48,6100.0,16.0423,16.051,16.0249,16.0423,6100.0
2011-09-21 11:45:00,18.49,18.52,18.48,18.51,4900.0,16.051,16.077,16.0423,16.0683,4900.0
2011-09-21 11:50:00,18.51,18.55,18.51,18.51,35900.0,16.0683,16.1031,16.0683,16.0683,35900.0
2011-09-21 11:55:00,18.51,18.51,18.47,18.49,15400.0,16.0683,16.0683,16.0336,16.051,15400.0
2011-09-21 12:00:00,18.49,18.51,18.49,18.5,4800.0,16.051,16.0683,16.051,16.0597,4800.0
2011-09-21 12:05:00,18.5,18.51,18.48,18.48,6800.0,16.0597,16.0683,16.0423,16.0423,6800.0
2011-09-21 12:10:00,18.49,18.49,18.48,18.49,7200.0,16.051,16.051,16.0423,16.051,7200.0
2011-09-21 12:15:00,18.49,18.52,18.47,18.47,23500.0,16.051,16.077,16.0336,16.0336,23500.0
2011-09-21 12:20:00,18.48,18.49,18.46,18.49,12400.0,16.0423,16.051,16.0249,16.051,12400.0
2011-09-21 12:25:00,18.48,18.48,18.38,18.42,34900.0,16.0423,16.0423,15.9555,15.9902,34900.0
2011-09-21 12:30:00,18.42,18.45,18.42,18.45,12400.0,15.9902,16.0163,15.9902,16.0163,12400.0
2011-09-21 12:35:00,18.46,18.54,18.46,18.5,23500.0,16.0249,16.0944,16.0249,16.0597,23500.0
2011-09-21 12:40:00,18.5,18.53,18.48,18.53,16700.0,16.0597,16.0857,16.0423,16.0857,16700.0
2011-09-21 12:45:00,18.52,18.53,18.44,18.44,20100.0,16.077,16.0857,16.0076,16.0076,20100.0
2011-09-21 12:50:00,18.44,18.47,18.41,18.46,20300.0,16.0076,16.0336,15.9815,16.0249,20300.0
2011-09-21 12:55:00,18.46,18.48,18.44,18.48,15400.0,16.0249,16.0423,16.0076,16.0423,15400.0
2011-09-21 13:00:00,18.48,18.5,18.45,18.48,18400.0,16.0423,16.0597,16.0163,16.0423,18400.0
2011-09-21 13:05:00,18.48,18.51,18.45,18.49,14300.0,16.0423,16.0683,16.0163,16.051,14300.0
2011-09-21 13:10:00,18.5,18.52,18.49,18.51,9400.0,16.0597,16.077,16.051,16.0683,9400.0
2011-09-21 13:15:00,18.51,18.51,18.47,18.49,9500.0,16.0683,16.0683,16.0336,16.051,9500.0
2011-09-21 13:20:00,18.49,18.52,18.48,18.52,10000.0,16.051,16.077,16.0423,16.077,10000.0
2011-09-21 13:25:00,18.52,18.53,18.49,18.51,12800.0,16.077,16.0857,16.051,16.0683,12800.0
2011-09-21 13:30:00,18.51,18.52,18.49,18.5,7700.0,16.0683,16.077,16.051,16.0597,7700.0
2011-09-21 13:35:00,18.51,18.52,18.5,18.52,5700.0,16.0683,16.077,16.0597,16.077,5700.0
2011-09-21 13:40:00,18.51,18.53,18.5,18.5,10300.0,16.0683,16.0857,16.0597,16.0597,10300.0
2011-09-21 13:45:00,18.5,18.51,18.48,18.48,9000.0,16.0597,16.0683,16.0423,16.0423,9000.0
2011-09-21 13:50:00,18.48,18.5,18.47,18.49,10000.0,16.0423,16.0597,16.0336,16.051,10000.0
2011-09-21 13:55:00,18.5,18.53,18.49,18.5,10700.0,16.0597,16.0857,16.051,16.0597,10700.0
2011-09-21 14:00:00,18.5,18.53,18.5,18.52,8200.0,16.0597,16.0857,16.0597,16.077,8200.0
2011-09-21 14:05:00,18.53,18.53,18.5,18.5,19000.0,16.0857,16.0857,16.0597,16.0597,19000.0
2011-09-21 14:10:00,18.5,18.52,18.49,18.51,11200.0,16.0597,16.077,16.051,16.0683,11200.0
2011-09-21 14:15:00,18.52,18.52,18.51,18.51,1400.0,16.077,16.077,16.0683,16.0683,1400.0
2011-09-21 14:20:00,18.52,18.6,18.33,18.41,53400.0,16.077,16.1465,15.9121,15.9815,53400.0
2011-09-21 14:25:00,18.42,18.45,18.31,18.45,44200.0,15.9902,16.0163,15.8947,16.0163,44200.0
2011-09-21 14:30:00,18.44,18.48,18.39,18.42,35600.0,16.0076,16.0423,15.9642,15.9902,35600.0
2011-09-21 14:35:00,18.4,18.4,18.22,18.31,51700.0,15.9729,15.9729,15.8166,15.8947,51700.0
2011-09-21 14:40:00,18.31,18.34,18.25,18.28,33600.0,15.8947,15.9208,15.8426,15.8687,33600.0
2011-09-21 14:45:00,18.28,18.35,18.28,18.35,29600.0,15.8687,15.9294,15.8687,15.9294,29600.0
2011-09-21 14:50:00,18.35,18.39,18.32,18.37,21600.0,15.9294,15.9642,15.9034,15.9468,21600.0
2011-09-21 14:55:00,18.37,18.38,18.33,18.33,20000.0,15.9468,15.9555,15.9121,15.9121,20000.0
2011-09-21 15:00:00,18.33,18.39,18.29,18.39,24100.0,15.9121,15.9642,15.8774,15.9642,24100.0
2011-09-21 15:05:00,18.39,18.41,18.33,18.39,34900.0,15.9642,15.9815,15.9121,15.9642,34900.0
2011-09-21 15:10:00,18.38,18.44,18.37,18.4,32000.0,15.9555,16.0076,15.9468,15.9729,32000.0
2011-09-21 15:15:00,18.41,18.43,18.37,18.41,34600.0,15.9815,15.9989,15.9468,15.9815,34600.0
2011-09-21 15:20:00,18.41,18.43,18.31,18.35,39400.0,15.9815,15.9989,15.8947,15.9294,39400.0
2011-09-21 15:25:00,18.36,18.36,18.3,18.34,33700.0,15.9381,15.9381,15.886,15.9208,33700.0
2011-09-21 15:30:00,18.34,18.36,18.27,18.27,57100.0,15.9208,15.9381,15.86,15.86,57100.0
2011-09-21 15:35:00,18.27,18.28,18.19,18.2,62700.0,15.86,15.8687,15.7906,15.7992,62700.0
2011-09-21 15:40:00,18.2,18.26,18.17,18.24,75000.0,15.7992,15.8513,15.7732,15.834,75000.0
2011-09-21 15:45:00,18.24,18.26,18.19,18.19,62300.0,15.834,15.8513,15.7906,15.7906,62300.0
2011-09-21 15:50:00,18.18,18.19,18.13,18.15,71100.0,15.7819,15.7906,15.7385,15.7558,71100.0
2011-09-21 15:55:00,18.14,18.16,18.04,18.04,112300.0,15.7472,15.7645,15.6603,15.6603,112300.0
2011-09-22 09:30:00,17.5,17.55,17.43,17.49,5600.0,15.1916,15.235,15.1308,15.1829,5600.0
2011-09-22 09:35:00,17.5,17.63,17.48,17.63,37400.0,15.1916,15.3044,15.1742,15.3044,37400.0
2011-09-22 09:40:00,17.64,17.65,17.56,17.56,23600.0,15.3131,15.3218,15.2437,15.2437,23600.0
2011-09-22 09:45:00,17.56,17.56,17.43,17.43,21300.0,15.2437,15.2437,15.1308,15.1308,21300.0
2011-09-22 09:50:00,17.43,17.44,17.39,17.41,15000.0,15.1308,15.1395,15.0961,15.1134,15000.0
2011-09-22 09:55:00,17.41,17.41,17.35,17.37,28300.0,15.1134,15.1134,15.0614,15.0787,28300.0
2011-09-22 10:00:00,17.36,17.45,17.36,17.45,14800.0,15.07,15.1482,15.07,15.1482,14800.0
2011-09-22 10:05:00,17.45,17.5,17.44,17.49,12400.0,15.1482,15.1916,15.1395,15.1829,12400.0
2011-09-22 10:10:00,17.5,17.52,17.48,17.51,24600.0,15.1916,15.2089,15.1742,15.2003,24600.0
2011-09-22 10:15:00,17.51,17.54,17.5,17.53,26400.0,15.2003,15.2263,15.1916,15.2176,26400.0
2011-09-22 10:20:00,17.53,17.63,17.53,17.61,33600.0,15.2176,15.3044,15.2176,15.2871,33600.0
2011-09-22 10:25:00,17.61,17.61,17.55,17.56,28100.0,15.2871,15.2871,15.235,15.2437,28100.0
2011-09-22 10:30:00,17.56,17.64,17.56,17.61,19300.0,15.2437,15.3131,15.2437,15.2871,19300.0
2011-09-22 10:35:00,17.61,17.63,17.58,17.59,19500.0,15.2871,15.3044,15.261,15.2697,19500.0
2011-09-22 10:40:00,17.59,17.69,17.59,17.69,31700.0,15.2697,15.3565,15.2697,15.3565,31700.0
2011-09-22 10:45:00,17.7,17.71,17.67,17.7,17400.0,15.3652,15.3739,15.3391,15.3652,17400.0
2011-09-22 10:50:00,17.7,17.7,17.62,17.66,39500.0,15.3652,15.3652,15.2957,15.3305,39500.0
2011-09-22 10:55:00,17.66,17.72,17.64,17.65,20200.0,15.3305,15.3826,15.3131,15.3218,20200.0
2011-09-22 11:00:00,17.65,17.69,17.65,17.66,24700.0,15.3218,15.3565,15.3218,15.3305,24700.0
2011-09-22 11:05:00,17.67,17.68,17.63,17.63,25600.0,15.3391,15.3478,15.3044,15.3044,25600.0
2011-09-22 11:10:00,17.64,17.66,17.61,17.62,21000.0,15.3131,15.3305,15.2871,15.2957,21000.0
2011-09-22 11:15:00,17.62,17.64,17.61,17.63,10700.0,15.2957,15.3131,15.2871,15.3044,10700.0
2011-09-22 11:20:00,17.64,17.65,17.61,17.65,21100.0,15.3131,15.3218,15.2871,15.3218,21100.0
2011-09-22 11:25:00,17.66,17.67,17.65,17.65,33000.0,15.3305,15.3391,15.3218,15.3218,33000.0
2011-09-22 11:30:00,17.66,17.71,17.65,17.7,22600.0,15.3305,15.3739,15.3218,15.3652,22600.0
2011-09-22 11:35:00,17.69,17.73,17.69,17.72,23500.0,15.3565,15.3912,15.3565,15.3826,23500.0
2011-09-22 11:40:00,17.72,17.72,17.68,17.69,30600.0,15.3826,15.3826,15.3478,15.3565,30600.0
2011-09-22 11:45:00,17.7,17.74,17.68,17.71,22400.0,15.3652,15.3999,15.3478,15.3739,22400.0
2011-09-22 11:50:00,17.7,17.72,17.64,17.65,26200.0,15.3652,15.3826,15.3131,15.3218,26200.0
2011-09-22 11:55:00,17.65,17.66,17.62,17.65,16500.0,15.3218,15.3305,15.2957,15.3218,16500.0
2011-09-22 12:00:00,17.65,17.67,17.62,17.62,31600.0,15.3218,15.3391,15.2957,15.2957,31600.0
2011-09-22 12:05:00,17.62,17.65,17.6,17.62,11000.0,15.2957,15.3218,15.2784,15.2957,11000.0
2011-09-22 12:10:00,17.63,17.65,17.61,17.62,12000.0,15.3044,15.3218,15.2871,15.2957,12000.0
2011-09-22 12:15:00,17.62,17.63,17.6,17.63,26700.0,15.2957,15.3044,15.2784,15.3044,26700.0
2011-09-22 12:20:00,17.63,17.63,17.57,17.61,25100.0,15.3044,15.3044,15.2523,15.2871,25100.0
2011-09-22 12:25:00,17.6,17.64,17.59,17.61,24300.0,15.2784,15.3131,15.2697,15.2871,24300.0
2011-09-22 12:30:00,17.61,17.63,17.61,17.61,8900.0,15.2871,15.3044,15.2871,15.2871,8900.0
2011-09-22 12:35:00,17.62,17.64,17.61,17.63,15900.0,15.2957,15.3131,15.2871,15.3044,15900.0
2011-09-22 12:40:00,17.64,17.65,17.62,17.64,8200.0,15.3131,15.3218,15.2957,15.3131,8200.0
2011-09-22 12:45:00,17.63,17.69,17.63,17.69,15900.0,15.3044,15.3565,15.3044,15.3565,15900.0
2011-09-22 12:50:00,17.69,17.72,17.69,17.7,20500.0,15.3565,15.3826,15.3565,15.3652,20500.0
2011-09-22 12:55:00,17.71,17.72,17.69,17.71,11200.0,15.3739,15.3826,15.3565,15.3739,11200.0
2011-09-22 13:00:00,17.71,17.71,17.68,17.69,12800.0,15.3739,15.3739,15.3478,15.3565,12800.0
2011-09-22 13:05:00,17.69,17.69,17.63,17.63,18900.0,15.3565,15.3565,15.3044,15.3044,18900.0
2011-09-22 13:10:00,17.63,17.65,17.63,17.63,15000.0,15.3044,15.3218,15.3044,15.3044,15000.0
2011-09-22 13:15:00,17.63,17.64,17.61,17.62,11300.0,15.3044,15.3131,15.2871,15.2957,11300.0
2011-09-22 13:20:00,17.62,17.64,17.61,17.61,32700.0,15.2957,15.3131,15.2871,15.2871,32700.0
2011-09-22 13:25:00,17.61,17.67,17.61,17.65,30900.0,15.2871,15.3391,15.2871,15.3218,30900.0
2011-09-22 13:30:00,17.64,17.67,17.63,17.65,36600.0,15.3131,15.3391,15.3044,15.3218,36600.0
2011-09-22 13:35:00,17.64,17.64,17.6,17.63,27800.0,15.3131,15.3131,15.2784,15.3044,27800.0
2011-09-22 13:40:00,17.63,17.68,17.62,17.65,16100.0,15.3044,15.3478,15.2957,15.3218,16100.0
2011-09-22 13:45:00,17.64,17.64,17.58,17.6,13600.0,15.3131,15.3131,15.261,15.2784,13600.0
2011-09-22 13:50:00,17.59,17.61,17.56,17.57,14100.0,15.2697,15.2871,15.2437,15.2523,14100.0
2011-09-22 13:55:00,17.57,17.57,17.51,17.51,36000.0,15.2523,15.2523,15.2003,15.2003,36000.0
2011-09-22 14:00:00,17.52,17.53,17.48,17.52,21400.0,15.2089,15.2176,15.1742,15.2089,21400.0
2011-09-22 14:05:00,17.52,17.59,17.51,17.57,12600.0,15.2089,15.2697,15.2003,15.2523,12600.0
2011-09-22 14:10:00,17.57,17.64,17.54,17.63,52400.0,15.2523,15.3131,15.2263,15.3044,52400.0
2011-09-22 14:15:00,17.62,17.68,17.6,17.66,73100.0,15.2957,15.3478,15.2784,15.3305,73100.0
2011-09-22 14:20:00,17.66,17.9,17.66,17.86,124700.0,15.3305,15.5388,15.3305,15.5041,124700.0
2011-09-22 14:25:00,17.86,17.87,17.76,17.8,69500.0,15.5041,15.5128,15.4173,15.452,69500.0
2011-09-22 14:30:00,17.8,17.82,17.69,17.71,33800.0,15.452,15.4694,15.3565,15.3739,33800.0
2011-09-22 14:35:00,17.71,17.75,17.65,17.67,30400.0,15.3739,15.4086,15.3218,15.3391,30400.0
2011-09-22 14:40:00,17.67,17.76,17.66,17.73,40700.0,15.3391,15.4173,15.3305,15.3912,40700.0
2011-09-22 14:45:00,17.73,17.76,17.7,17.72,34600.0,15.3912,15.4173,15.3652,15.3826,34600.0
2011-09-22 14:50:00,17.72,17.72,17.68,17.69,30800.0,15.3826,15.3826,15.3478,15.3565,30800.0
2011-09-22 14:55:00,17.71,17.72,17.65,17.68,41700.0,15.3739,15.3826,15.3218,15.3478,41700.0
2011-09-22 15:00:00,17.68,17.68,17.63,17.63,28000.0,15.3478,15.3478,15.3044,15.3044,28000.0
2011-09-22 15:05:00,17.64,17.69,17.63,17.69,28500.0,15.3131,15.3565,15.3044,15.3565,28500.0
2011-09-22 15:10:00,17.68,17.7,17.65,17.67,24500.0,15.3478,15.3652,15.3218,15.3391,24500.0
2011-09-22 15:15:00,17.67,17.7,17.66,17.67,33300.0,15.3391,15.3652,15.3305,15.3391,33300.0
2011-09-22 15:20:00,17.67,17.67,17.57,17.58,53100.0,15.3391,15.3391,15.2523,15.261,53100.0
2011-09-22 15:25:00,17.58,17.64,17.57,17.63,47600.0,15.261,15.3131,15.2523,15.3044,47600.0
2011-09-22 15:30:00,17.64,17.75,17.63,17.68,69900.0,15.3131,15.4086,15.3044,15.3478,69900.0
2011-09-22 15:35:00,17.68,17.77,17.62,17.77,67200.0,15.3478,15.426,15.2957,15.426,67200.0
2011-09-22 15:40:00,17.78,17.79,17.71,17.72,76400.0,15.4346,15.4433,15.3739,15.3826,76400.0
2011-09-22 15:45:00,17.72,17.88,17.67,17.83,168000.0,15.3826,15.5214,15.3391,15.478,168000.0
2011-09-22 15:50:00,17.82,17.84,17.72,17.77,114600.0,15.4694,15.4867,15.3826,15.426,114600.0
2011-09-22 15:55:00,17.77,17.88,17.76,17.81,136400.0,15.426,15.5214,15.4173,15.4607,136400.0
2011-09-23 09:30:00,17.74,17.83,17.71,17.82,32400.0,15.3999,15.478,15.3739,15.4694,32400.0
2011-09-23 09:35:00,17.82,17.82,17.62,17.66,47100.0,15.4694,15.4694,15.2957,15.3305,47100.0
2011-09-23 09:40:00,17.68,17.75,17.63,17.7,57900.0,15.3478,15.4086,15.3044,15.3652,57900.0
2011-09-23 09:45:00,17.7,17.79,17.67,17.69,46200.0,15.3652,15.4433,15.3391,15.3565,46200.0
2011-09-23 09:50:00,17.68,17.76,17.66,17.75,18800.0,15.3478,15.4173,15.3305,15.4086,18800.0
2011-09-23 09:55:00,17.75,17.79,17.7,17.71,20600.0,15.4086,15.4433,15.3652,15.3739,20600.0
2011-09-23 10:00:00,17.72,17.77,17.7,17.71,30300.0,15.3826,15.426,15.3652,15.3739,30300.0
2011-09-23 10:05:00,17.7,17.73,17.66,17.72,16400.0,15.3652,15.3912,15.3305,15.3826,16400.0
2011-09-23 10:10:00,17.73,17.8,17.7,17.71,44900.0,15.3912,15.452,15.3652,15.3739,44900.0
2011-09-23 10:15:00,17.72,17.75,17.62,17.62,30100.0,15.3826,15.4086,15.2957,15.2957,30100.0
2011-09-23 10:20:00,17.62,17.64,17.6,17.63,17400.0,15.2957,15.3131,15.2784,15.3044,17400.0
2011-09-23 10:25:00,17.63,17.75,17.62,17.74,38000.0,15.3044,15.4086,15.2957,15.3999,38000.0
2011-09-23 10:30:00,17.74,17.77,17.7,17.7,23400.0,15.3999,15.426,15.3652,15.3652,23400.0
2011-09-23 10:35:00,17.7,17.72,17.64,17.65,32600.0,15.3652,15.3826,15.3131,15.3218,32600.0
2011-09-23 10:40:00,17.64,17.65,17.59,17.64,23300.0,15.3131,15.3218,15.2697,15.3131,23300.0
2011-09-23 10:45:00,17.64,17.76,17.63,17.74,13700.0,15.3131,15.4173,15.3044,15.3999,13700.0
2011-09-23 10:50:00,17.74,17.76,17.74,17.75,22200.0,15.3999,15.4173,15.3999,15.4086,22200.0
2011-09-23 10:55:00,17.75,17.78,17.75,17.78,16900.0,15.4086,15.4346,15.4086,15.4346,16900.0
2011-09-23 11:00:00,17.78,17.79,17.76,17.76,25700.0,15.4346,15.4433,15.4173,15.4173,25700.0
2011-09-23 11:05:00,17.77,17.85,17.76,17.85,12900.0,15.426,15.4954,15.4173,15.4954,12900.0
2011-09-23 11:10:00,17.87,17.87,17.78,17.78,22700.0,15.5128,15.5128,15.4346,15.4346,22700.0
2011-09-23 11:15:00,17.79,17.83,17.78,17.81,24800.0,15.4433,15.478,15.4346,15.4607,24800.0
2011-09-23 11:20:00,17.81,17.88,17.81,17.88,16600.0,15.4607,15.5214,15.4607,15.5214,16600.0
2011-09-23 11:25:00,17.88,17.9,17.84,17.85,24500.0,15.5214,15.5388,15.4867,15.4954,24500.0
2011-09-23 11:30:00,17.86,17.86,17.8,17.82,30200.0,15.5041,15.5041,15.452,15.4694,30200.0
2011-09-23 11:35:00,17.82,17.82,17.73,17.75,18800.0,15.4694,15.4694,15.3912,15.4086,18800.0
2011-09-23 11:40:00,17.75,17.79,17.74,17.74,12400.0,15.4086,15.4433,15.3999,15.3999,12400.0
2011-09-23 11:45:00,17.74,17.77,17.73,17.75,10700.0,15.3999,15.426,15.3912,15.4086,10700.0
2011-09-23 11:50:00,17.75,17.78,17.74,17.77,10000.0,15.4086,15.4346,15.3999,15.426,10000.0
2011-09-23 11:55:00,17.77,17.78,17.73,17.77,28600.0,15.426,15.4346,15.3912,15.426,28600.0
2011-09-23 12:00:00,17.78,17.78,17.71,17.72,23400.0,15.4346,15.4346,15.3739,15.3826,23400.0
2011-09-23 12:05:00,17.73,17.77,17.73,17.76,11600.0,15.3912,15.426,15.3912,15.4173,11600.0
2011-09-23 12:10:00,17.75,17.76,17.74,17.74,6800.0,15.4086,15.4173,15.3999,15.3999,6800.0
2011-09-23 12:15:00,17.74,17.79,17.74,17.77,28000.0,15.3999,15.4433,15.3999,15.426,28000.0
2011-09-23 12:20:00,17.77,17.77,17.76,17.77,6600.0,15.426,15.426,15.4173,15.426,6600.0
2011-09-23 12:25:00,17.77,17.79,17.71,17.71,20200.0,15.426,15.4433,15.3739,15.3739,20200.0
2011-09-23 12:30:00,17.72,17.73,17.71,17.73,7900.0,15.3826,15.3912,15.3739,15.3912,7900.0
2011-09-23 12:35:00,17.72,17.75,17.72,17.75,15800.0,15.3826,15.4086,15.3826,15.4086,15800.0
2011-09-23 12:40:00,17.76,17.76,17.68,17.69,22200.0,15.4173,15.4173,15.3478,15.3565,22200.0
2011-09-23 12:45:00,17.69,17.79,17.68,17.71,62200.0,15.3565,15.4433,15.3478,15.3739,62200.0
2011-09-23 12:50:00,17.71,17.75,17.7,17.71,49200.0,15.3739,15.4086,15.3652,15.3739,49200.0
2011-09-23 12:55:00,17.71,17.71,17.67,17.67,17700.0,15.3739,15.3739,15.3391,15.3391,17700.0
2011-09-23 13:00:00,17.68,17.68,17.65,17.65,17700.0,15.3478,15.3478,15.3218,15.3218,17700.0
2011-09-23 13:05:00,17.65,17.65,17.56,17.56,19100.0,15.3218,15.3218,15.2437,15.2437,19100.0
2011-09-23 13:10:00,17.57,17.59,17.57,17.59,71900.0,15.2523,15.2697,15.2523,15.2697,71900.0
2011-09-23 13:15:00,17.58,17.62,17.58,17.6,26500.0,15.261,15.2957,15.261,15.2784,26500.0
2011-09-23 13:20:00,17.61,17.62,17.6,17.61,24700.0,15.2871,15.2957,15.2784,15.2871,24700.0
2011-09-23 13:25:00,17.61,17.66,17.61,17.66,51900.0,15.2871,15.3305,15.2871,15.3305,51900.0
2011-09-23 13:30:00,17.66,17.8,17.66,17.69,50000.0,15.3305,15.452,15.3305,15.3565,50000.0
2011-09-23 13:35:00,17.69,17.73,17.67,17.7,31900.0,15.3565,15.3912,15.3391,15.3652,31900.0
2011-09-23 13:40:00,17.7,17.83,17.69,17.82,60100.0,15.3652,15.478,15.3565,15.4694,60100.0
2011-09-23 13:45:00,17.81,17.88,17.8,17.88,38000.0,15.4607,15.5214,15.452,15.5214,38000.0
2011-09-23 13:50:00,17.87,17.88,17.81,17.84,17500.0,15.5128,15.5214,15.4607,15.4867,17500.0
2011-09-23 13:55:00,17.84,17.87,17.82,17.82,32500.0,15.4867,15.5128,15.4694,15.4694,32500.0
2011-09-23 14:00:00,17.82,17.87,17.82,17.83,12600.0,15.4694,15.5128,15.4694,15.478,12600.0
2011-09-23 14:05:00,17.81,17.81,17.78,17.79,20100.0,15.4607,15.4607,15.4346,15.4433,20100.0
2011-09-23 14:10:00,17.78,17.79,17.76,17.77,28300.0,15.4346,15.4433,15.4173,15.426,28300.0
2011-09-23 14:15:00,17.76,17.79,17.75,17.75,9200.0,15.4173,15.4433,15.4086,15.4086,9200.0
2011-09-23 14:20:00,17.75,17.76,17.71,17.72,26100.0,15.4086,15.4173,15.3739,15.3826,26100.0
2011-09-23 14:25:00,17.72,17.72,17.68,17.7,17200.0,15.3826,15.3826,15.3478,15.3652,17200.0
2011-09-23 14:30:00,17.7,17.73,17.7,17.7,31000.0,15.3652,15.3912,15.3652,15.3652,31000.0
2011-09-23 14:35:00,17.69,17.71,17.69,17.7,18400.0,15.3565,15.3739,15.3565,15.3652,18400.0
2011-09-23 14:40:00,17.7,17.7,17.66,17.66,30900.0,15.3652,15.3652,15.3305,15.3305,30900.0
2011-09-23 14:45:00,17.66,17.68,17.61,17.62,35700.0,15.3305,15.3478,15.2871,15.2957,35700.0
2011-09-23 14:50:00,17.61,17.64,17.61,17.63,25500.0,15.2871,15.3131,15.2871,15.3044,25500.0
2011-09-23 14:55:00,17.63,17.63,17.57,17.58,24100.0,15.3044,15.3044,15.2523,15.261,24100.0
2011-09-23 15:00:00,17.59,17.63,17.59,17.62,62900.0,15.2697,15.3044,15.2697,15.2957,62900.0
2011-09-23 15:05:00,17.61,17.62,17.56,17.59,36500.0,15.2871,15.2957,15.2437,15.2697,36500.0
2011-09-23 15:10:00,17.59,17.63,17.57,17.62,51800.0,15.2697,15.3044,15.2523,15.2957,51800.0
2011-09-23 15:15:00,17.62,17.63,17.59,17.6,69600.0,15.2957,15.3044,15.2697,15.2784,69600.0
2011-09-23 15:20:00,17.59,17.61,17.59,17.6,74800.0,15.2697,15.2871,15.2697,15.2784,74800.0
2011-09-23 15:25:00,17.61,17.66,17.6,17.66,52500.0,15.2871,15.3305,15.2784,15.3305,52500.0
2011-09-23 15:30:00,17.66,17.68,17.62,17.63,32300.0,15.3305,15.3478,15.2957,15.3044,32300.0
2011-09-23 15:35:00,17.64,17.68,17.64,17.66,43300.0,15.3131,15.3478,15.3131,15.3305,43300.0
2011-09-23 15:40:00,17.67,17.68,17.6,17.62,71200.0,15.3391,15.3478,15.2784,15.2957,71200.0
2011-09-23 15:45:00,17.62,17.63,17.58,17.59,71400.0,15.2957,15.3044,15.261,15.2697,71400.0
2011-09-23 15:50:00,17.59,17.6,17.56,17.6,63200.0,15.2697,15.2784,15.2437,15.2784,63200.0
2011-09-23 15:55:00,17.6,17.62,17.57,17.61,123900.0,15.2784,15.2957,15.2523,15.2871,123900.0
2011-09-26 09:30:00,17.83,17.93,17.78,17.85,47700.0,15.478,15.5649,15.4346,15.4954,47700.0
2011-09-26 09:35:00,17.86,17.88,17.72,17.75,28600.0,15.5041,15.5214,15.3826,15.4086,28600.0
2011-09-26 09:40:00,17.77,17.8,17.73,17.8,17000.0,15.426,15.452,15.3912,15.452,17000.0
2011-09-26 09:45:00,17.8,17.81,17.73,17.75,41600.0,15.452,15.4607,15.3912,15.4086,41600.0
2011-09-26 09:50:00,17.75,17.75,17.65,17.73,32700.0,15.4086,15.4086,15.3218,15.3912,32700.0
2011-09-26 09:55:00,17.72,17.72,17.67,17.68,23600.0,15.3826,15.3826,15.3391,15.3478,23600.0
2011-09-26 10:00:00,17.69,17.73,17.65,17.7,40000.0,15.3565,15.3912,15.3218,15.3652,40000.0
2011-09-26 10:05:00,17.71,17.71,17.63,17.68,35700.0,15.3739,15.3739,15.3044,15.3478,35700.0
2011-09-26 10:10:00,17.68,17.71,17.68,17.71,20000.0,15.3478,15.3739,15.3478,15.3739,20000.0
2011-09-26 10:15:00,17.7,17.7,17.65,17.67,17200.0,15.3652,15.3652,15.3218,15.3391,17200.0
2011-09-26 10:20:00,17.66,17.68,17.65,17.67,24600.0,15.3305,15.3478,15.3218,15.3391,24600.0
2011-09-26 10:25:00,17.67,17.68,17.64,17.67,26400.0,15.3391,15.3478,15.3131,15.3391,26400.0
2011-09-26 10:30:00,17.67,17.68,17.61,17.61,27200.0,15.3391,15.3478,15.2871,15.2871,27200.0
2011-09-26 10:35:00,17.61,17.65,17.6,17.63,18000.0,15.2871,15.3218,15.2784,15.3044,18000.0
2011-09-26 10:40:00,17.63,17.65,17.59,17.63,32700.0,15.3044,15.3218,15.2697,15.3044,32700.0
2011-09-26 10:45:00,17.63,17.65,17.61,17.61,20000.0,15.3044,15.3218,15.2871,15.2871,20000.0
2011-09-26 10:50:00,17.61,17.77,17.61,17.77,16800.0,15.2871,15.426,15.2871,15.426,16800.0
2011-09-26 10:55:00,17.76,17.76,17.69,17.73,14100.0,15.4173,15.4173,15.3565,15.3912,14100.0
2011-09-26 11:00:00,17.73,17.78,17.71,17.75,10400.0,15.3912,15.4346,15.3739,15.4086,10400.0
2011-09-26 11:05:00,17.76,17.86,17.76,17.85,17300.0,15.4173,15.5041,15.4173,15.4954,17300.0
2011-09-26 11:10:00,17.86,17.86,17.79,17.81,26400.0,15.5041,15.5041,15.4433,15.4607,26400.0
2011-09-26 11:15:00,17.81,17.83,17.79,17.81,21600.0,15.4607,15.478,15.4433,15.4607,21600.0
2011-09-26 11:20:00,17.81,17.83,17.8,17.83,19500.0,15.4607,15.478,15.452,15.478,19500.0
2011-09-26 11:25:00,17.83,17.85,17.78,17.85,16500.0,15.478,15.4954,15.4346,15.4954,16500.0
2011-09-26 11:30:00,17.84,17.86,17.82,17.85,20600.0,15.4867,15.5041,15.4694,15.4954,20600.0
2011-09-26 11:35:00,17.85,17.86,17.82,17.84,26300.0,15.4954,15.5041,15.4694,15.4867,26300.0
2011-09-26 11:40:00,17.84,17.86,17.84,17.85,34700.0,15.4867,15.5041,15.4867,15.4954,34700.0
2011-09-26 11:45:00,17.85,17.85,17.82,17.85,10500.0,15.4954,15.4954,15.4694,15.4954,10500.0
2011-09-26 11:50:00,17.85,17.86,17.81,17.85,19500.0,15.4954,15.5041,15.4607,15.4954,19500.0
2011-09-26 11:55:00,17.85,17.86,17.84,17.84,20600.0,15.4954,15.5041,15.4867,15.4867,20600.0
2011-09-26 12:00:00,17.85,17.86,17.81,17.85,11600.0,15.4954,15.5041,15.4607,15.4954,11600.0
2011-09-26 12:05:00,17.85,17.87,17.85,17.85,13700.0,15.4954,15.5128,15.4954,15.4954,13700.0
2011-09-26 12:10:00,17.86,17.9,17.86,17.89,11500.0,15.5041,15.5388,15.5041,15.5301,11500.0
2011-09-26 12:15:00,17.89,17.91,17.88,17.91,14600.0,15.5301,15.5475,15.5214,15.5475,14600.0
2011-09-26 12:20:00,17.92,17.97,17.91,17.92,14500.0,15.5562,15.5996,15.5475,15.5562,14500.0
2011-09-26 12:25:00,17.92,17.93,17.89,17.91,16400.0,15.5562,15.5649,15.5301,15.5475,16400.0
2011-09-26 12:30:00,17.92,17.94,17.91,17.92,16800.0,15.5562,15.5735,15.5475,15.5562,16800.0
2011-09-26 12:35:00,17.92,17.92,17.91,17.92,9300.0,15.5562,15.5562,15.5475,15.5562,9300.0
2011-09-26 12:40:00,17.92,17.93,17.85,17.86,21600.0,15.5562,15.5649,15.4954,15.5041,21600.0
2011-09-26 12:45:00,17.85,17.87,17.82,17.83,13600.0,15.4954,15.5128,15.4694,15.478,13600.0
2011-09-26 12:50:00,17.83,17.86,17.82,17.85,14300.0,15.478,15.5041,15.4694,15.4954,14300.0
2011-09-26 12:55:00,17.84,17.86,17.82,17.84,16400.0,15.4867,15.5041,15.4694,15.4867,16400.0
2011-09-26 13:00:00,17.83,17.84,17.78,17.81,13500.0,15.478,15.4867,15.4346,15.4607,13500.0
2011-09-26 13:05:00,17.81,17.84,17.78,17.82,20200.0,15.4607,15.4867,15.4346,15.4694,20200.0
2011-09-26 13:10:00,17.81,17.82,17.76,17.77,16200.0,15.4607,15.4694,15.4173,15.426,16200.0
2011-09-26 13:15:00,17.78,17.81,17.77,17.81,11500.0,15.4346,15.4607,15.426,15.4607,11500.0
2011-09-26 13:20:00,17.82,17.84,17.8,17.82,19000.0,15.4694,15.4867,15.452,15.4694,19000.0
2011-09-26 13:25:00,17.83,17.84,17.8,17.8,15200.0,15.478,15.4867,15.452,15.452,15200.0
2011-09-26 13:30:00,17.8,17.84,17.78,17.78,21400.0,15.452,15.4867,15.4346,15.4346,21400.0
2011-09-26 13:35:00,17.76,17.8,17.74,17.8,20800.0,15.4173,15.452,15.3999,15.452,20800.0
2011-09-26 13:40:00,17.81,17.83,17.79,17.79,25500.0,15.4607,15.478,15.4433,15.4433,25500.0
2011-09-26 13:45:00,17.8,17.84,17.79,17.79,20800.0,15.452,15.4867,15.4433,15.4433,20800.0
2011-09-26 13:50:00,17.8,17.84,17.79,17.83,30000.0,15.452,15.4867,15.4433,15.478,30000.0
2011-09-26 13:55:00,17.83,17.84,17.81,17.83,18900.0,15.478,15.4867,15.4607,15.478,18900.0
2011-09-26 14:00:00,17.83,17.94,17.82,17.94,54600.0,15.478,15.5735,15.4694,15.5735,54600.0
2011-09-26 14:05:00,17.93,17.95,17.87,17.9,30000.0,15.5649,15.5822,15.5128,15.5388,30000.0
2011-09-26 14:10:00,17.91,17.94,17.88,17.88,17600.0,15.5475,15.5735,15.5214,15.5214,17600.0
2011-09-26 14:15:00,17.87,17.92,17.87,17.89,25000.0,15.5128,15.5562,15.5128,15.5301,25000.0
2011-09-26 14:20:00,17.9,17.93,17.86,17.91,48600.0,15.5388,15.5649,15.5041,15.5475,48600.0
2011-09-26 14:25:00,17.91,17.91,17.88,17.91,24100.0,15.5475,15.5475,15.5214,15.5475,24100.0
2011-09-26 14:30:00,17.9,17.92,17.87,17.91,42000.0,15.5388,15.5562,15.5128,15.5475,42000.0
2011-09-26 14:35:00,17.91,17.98,17.9,17.98,34100.0,15.5475,15.6083,15.5388,15.6083,34100.0
2011-09-26 14:40:00,17.98,18.02,17.98,18.0,20400.0,15.6083,15.643,15.6083,15.6256,20400.0
2011-09-26 14:45:00,18.0,18.02,17.98,17.99,19800.0,15.6256,15.643,15.6083,15.6169,19800.0
2011-09-26 14:50:00,17.99,18.02,17.97,18.0,28400.0,15.6169,15.643,15.5996,15.6256,28400.0
2011-09-26 14:55:00,18.0,18.01,17.99,18.0,31700.0,15.6256,15.6343,15.6169,15.6256,31700.0
2011-09-26 15:00:00,18.0,18.09,18.0,18.08,51700.0,15.6256,15.7037,15.6256,15.6951,51700.0
2011-09-26 15:05:00,18.08,18.09,18.03,18.05,21000.0,15.6951,15.7037,15.6517,15.669,21000.0
2011-09-26 15:10:00,18.06,18.11,18.05,18.11,17800.0,15.6777,15.7211,15.669,15.7211,17800.0
2011-09-26 15:15:00,18.11,18.12,18.08,18.1,24800.0,15.7211,15.7298,15.6951,15.7124,24800.0
2011-09-26 15:20:00,18.11,18.11,18.07,18.1,24900.0,15.7211,15.7211,15.6864,15.7124,24900.0
2011-09-26 15:25:00,18.1,18.12,18.08,18.11,27200.0,15.7124,15.7298,15.6951,15.7211,27200.0
2011-09-26 15:30:00,18.11,18.11,18.09,18.11,23700.0,15.7211,15.7211,15.7037,15.7211,23700.0
2011-09-26 15:35:00,18.11,18.12,18.1,18.12,46700.0,15.7211,15.7298,15.7124,15.7298,46700.0
2011-09-26 15:40:00,18.12,18.15,18.1,18.15,38300.0,15.7298,15.7558,15.7124,15.7558,38300.0
2011-09-26 15:45:00,18.15,18.18,18.15,18.15,27900.0,15.7558,15.7819,15.7558,15.7558,27900.0
2011-09-26 15:50:00,18.16,18.17,18.14,18.16,55300.0,15.7645,15.7732,15.7472,15.7645,55300.0
2011-09-26 15:55:00,18.16,18.2,18.16,18.18,91100.0,15.7645,15.7992,15.7645,15.7819,91100.0
2011-09-27 09:30:00,18.62,18.77,18.62,18.63,30000.0,16.1638,16.294,16.1638,16.1725,30000.0
2011-09-27 09:35:00,18.66,18.86,18.65,18.78,47600.0,16.1986,16.3722,16.1899,16.3027,47600.0
2011-09-27 09:40:00,18.78,18.81,18.72,18.8,20200.0,16.3027,16.3288,16.2506,16.3201,20200.0
2011-09-27 09:45:00,18.79,18.79,18.71,18.75,17200.0,16.3114,16.3114,16.242,16.2767,17200.0
2011-09-27 09:50:00,18.75,18.77,18.67,18.69,53700.0,16.2767,16.294,16.2072,16.2246,53700.0
2011-09-27 09:55:00,18.7,18.76,18.66,18.73,21500.0,16.2333,16.2854,16.1986,16.2593,21500.0
2011-09-27 10:00:00,18.75,18.77,18.66,18.68,47000.0,16.2767,16.294,16.1986,16.2159,47000.0
2011-09-27 10:05:00,18.68,18.78,18.68,18.73,20900.0,16.2159,16.3027,16.2159,16.2593,20900.0
2011-09-27 10:10:00,18.72,18.75,18.67,18.71,21200.0,16.2506,16.2767,16.2072,16.242,21200.0
2011-09-27 10:15:00,18.71,18.74,18.67,18.69,12500.0,16.242,16.268,16.2072,16.2246,12500.0
2011-09-27 10:20:00,18.69,18.73,18.66,18.72,7000.0,16.2246,16.2593,16.1986,16.2506,7000.0
2011-09-27 10:25:00,18.73,18.75,18.72,18.73,10600.0,16.2593,16.2767,16.2506,16.2593,10600.0
2011-09-27 10:30:00,18.73,18.74,18.7,18.73,9900.0,16.2593,16.268,16.2333,16.2593,9900.0
2011-09-27 10:35:00,18.73,18.75,18.7,18.71,11000.0,16.2593,16.2767,16.2333,16.242,11000.0
2011-09-27 10:40:00,18.72,18.72,18.69,18.7,12000.0,16.2506,16.2506,16.2246,16.2333,12000.0
2011-09-27 10:45:00,18.7,18.71,18.69,18.7,19500.0,16.2333,16.242,16.2246,16.2333,19500.0
2011-09-27 10:50:00,18.7,18.71,18.69,18.69,17300.0,16.2333,16.242,16.2246,16.2246,17300.0
2011-09-27 10:55:00,18.69,18.71,18.69,18.7,15500.0,16.2246,16.242,16.2246,16.2333,15500.0
2011-09-27 11:00:00,18.7,18.71,18.7,18.71,10500.0,16.2333,16.242,16.2333,16.242,10500.0
2011-09-27 11:05:00,18.71,18.72,18.69,18.71,9900.0,16.242,16.2506,16.2246,16.242,9900.0
2011-09-27 11:10:00,18.72,18.72,18.68,18.68,16900.0,16.2506,16.2506,16.2159,16.2159,16900.0
2011-09-27 11:15:00,18.68,18.69,18.67,18.68,28300.0,16.2159,16.2246,16.2072,16.2159,28300.0
2011-09-27 11:20:00,18.67,18.67,18.63,18.64,29600.0,16.2072,16.2072,16.1725,16.1812,29600.0
2011-09-27 11:25:00,18.64,18.67,18.63,18.66,23200.0,16.1812,16.2072,16.1725,16.1986,23200.0
2011-09-27 11:30:00,18.66,18.67,18.65,18.66,20800.0,16.1986,16.2072,16.1899,16.1986,20800.0
2011-09-27 11:35:00,18.66,18.67,18.65,18.66,13400.0,16.1986,16.2072,16.1899,16.1986,13400.0
2011-09-27 11:40:00,18.65,18.67,18.64,18.65,8700.0,16.1899,16.2072,16.1812,16.1899,8700.0
2011-09-27 11:45:00,18.64,18.65,18.63,18.65,5400.0,16.1812,16.1899,16.1725,16.1899,5400.0
2011-09-27 11:50:00,18.64,18.66,18.63,18.65,13100.0,16.1812,16.1986,16.1725,16.1899,13100.0
2011-09-27 11:55:00,18.65,18.67,18.63,18.66,18200.0,16.1899,16.2072,16.1725,16.1986,18200.0
2011-09-27 12:00:00,18.65,18.67,18.65,18.66,23700.0,16.1899,16.2072,16.1899,16.1986,23700.0
2011-09-27 12:05:00,18.66,18.72,18.66,18.72,11800.0,16.1986,16.2506,16.1986,16.2506,11800.0
2011-09-27 12:10:00,18.73,18.75,18.73,18.75,7400.0,16.2593,16.2767,16.2593,16.2767,7400.0
2011-09-27 12:15:00,18.75,18.75,18.72,18.73,5000.0,16.2767,16.2767,16.2506,16.2593,5000.0
2011-09-27 12:20:00,18.73,18.79,18.73,18.76,15400.0,16.2593,16.3114,16.2593,16.2854,15400.0
2011-09-27 12:25:00,18.75,18.76,18.74,18.76,9000.0,16.2767,16.2854,16.268,16.2854,9000.0
2011-09-27 12:30:00,18.75,18.76,18.74,18.75,8400.0,16.2767,16.2854,16.268,16.2767,8400.0
2011-09-27 12:35:00,18.75,18.77,18.75,18.76,12900.0,16.2767,16.294,16.2767,16.2854,12900.0
2011-09-27 12:40:00,18.76,18.77,18.76,18.76,12700.0,16.2854,16.294,16.2854,16.2854,12700.0
2011-09-27 12:45:00,18.76,18.76,18.76,18.76,6400.0,16.2854,16.2854,16.2854,16.2854,6400.0
2011-09-27 12:50:00,18.76,18.77,18.75,18.75,10600.0,16.2854,16.294,16.2767,16.2767,10600.0
2011-09-27 12:55:00,18.75,18.76,18.74,18.75,12100.0,16.2767,16.2854,16.268,16.2767,12100.0
2011-09-27 13:00:00,18.75,18.75,18.71,18.73,11600.0,16.2767,16.2767,16.242,16.2593,11600.0
2011-09-27 13:05:00,18.71,18.75,18.71,18.75,4600.0,16.242,16.2767,16.242,16.2767,4600.0
2011-09-27 13:10:00,18.75,18.76,18.73,18.74,17600.0,16.2767,16.2854,16.2593,16.268,17600.0
2011-09-27 13:15:00,18.74,18.74,18.73,18.74,5500.0,16.268,16.268,16.2593,16.268,5500.0
2011-09-27 13:20:00,18.75,18.76,18.73,18.74,6100.0,16.2767,16.2854,16.2593,16.268,6100.0
2011-09-27 13:25:00,18.74,18.76,18.7,18.7,29100.0,16.268,16.2854,16.2333,16.2333,29100.0
2011-09-27 13:30:00,18.71,18.71,18.66,18.68,17800.0,16.242,16.242,16.1986,16.2159,17800.0
2011-09-27 13:35:00,18.68,18.7,18.67,18.69,14100.0,16.2159,16.2333,16.2072,16.2246,14100.0
2011-09-27 13:40:00,18.69,18.69,18.66,18.67,9300.0,16.2246,16.2246,16.1986,16.2072,9300.0
2011-09-27 13:45:00,18.67,18.7,18.66,18.69,4900.0,16.2072,16.2333,16.1986,16.2246,4900.0
2011-09-27 13:50:00,18.7,18.74,18.7,18.71,12000.0,16.2333,16.268,16.2333,16.242,12000.0
2011-09-27 13:55:00,18.72,18.72,18.68,18.68,23600.0,16.2506,16.2506,16.2159,16.2159,23600.0
2011-09-27 14:00:00,18.69,18.7,18.67,18.68,12800.0,16.2246,16.2333,16.2072,16.2159,12800.0
2011-09-27 14:05:00,18.68,18.69,18.66,18.66,12000.0,16.2159,16.2246,16.1986,16.1986,12000.0
2011-09-27 14:10:00,18.66,18.68,18.65,18.67,41700.0,16.1986,16.2159,16.1899,16.2072,41700.0
2011-09-27 14:15:00,18.66,18.66,18.64,18.65,26800.0,16.1986,16.1986,16.1812,16.1899,26800.0
2011-09-27 14:20:00,18.65,18.66,18.63,18.64,10400.0,16.1899,16.1986,16.1725,16.1812,10400.0
2011-09-27 14:25:00,18.64,18.64,18.62,18.63,7100.0,16.1812,16.1812,16.1638,16.1725,7100.0
2011-09-27 14:30:00,18.63,18.64,18.62,18.64,16400.0,16.1725,16.1812,16.1638,16.1812,16400.0
2011-09-27 14:35:00,18.63,18.64,18.62,18.62,13100.0,16.1725,16.1812,16.1638,16.1638,13100.0
2011-09-27 14:40:00,18.63,18.63,18.57,18.58,41100.0,16.1725,16.1725,16.1204,16.1291,41100.0
2011-09-27 14:45:00,18.58,18.6,18.57,18.57,9900.0,16.1291,16.1465,16.1204,16.1204,9900.0
2011-09-27 14:50:00,18.58,18.59,18.55,18.55,26100.0,16.1291,16.1378,16.1031,16.1031,26100.0
2011-09-27 14:55:00,18.56,18.56,18.53,18.55,15000.0,16.1117,16.1117,16.0857,16.1031,15000.0
2011-09-27 15:00:00,18.55,18.55,18.49,18.49,46400.0,16.1031,16.1031,16.051,16.051,46400.0
2011-09-27 15:05:00,18.49,18.51,18.46,18.51,47000.0,16.051,16.0683,16.0249,16.0683,47000.0
2011-09-27 15:10:00,18.51,18.51,18.45,18.49,47400.0,16.0683,16.0683,16.0163,16.051,47400.0
2011-09-27 15:15:00,18.49,18.52,18.49,18.49,60700.0,16.051,16.077,16.051,16.051,60700.0
2011-09-27 15:20:00,18.5,18.5,18.44,18.48,57800.0,16.0597,16.0597,16.0076,16.0423,57800.0
2011-09-27 15:25:00,18.47,18.48,18.38,18.44,81400.0,16.0336,16.0423,15.9555,16.0076,81400.0
2011-09-27 15:30:00,18.43,18.46,18.41,18.42,125600.0,15.9989,16.0249,15.9815,15.9902,125600.0
2011-09-27 15:35:00,18.43,18.43,18.37,18.38,103600.0,15.9989,15.9989,15.9468,15.9555,103600.0
2011-09-27 15:40:00,18.39,18.41,18.36,18.4,140700.0,15.9642,15.9815,15.9381,15.9729,140700.0
2011-09-27 15:45:00,18.39,18.39,18.23,18.25,107100.0,15.9642,15.9642,15.8253,15.8426,107100.0
2011-09-27 15:50:00,18.26,18.27,18.2,18.21,128200.0,15.8513,15.86,15.7992,15.8079,128200.0
2011-09-27 15:55:00,18.21,18.29,18.18,18.29,275200.0,15.8079,15.8774,15.7819,15.8774,275200.0
2011-09-28 09:30:00,18.35,18.35,18.25,18.27,35600.0,15.9294,15.9294,15.8426,15.86,35600.0
2011-09-28 09:35:00,18.27,18.29,18.2,18.28,31200.0,15.86,15.8774,15.7992,15.8687,31200.0
2011-09-28 09:40:00,18.28,18.33,18.21,18.33,21100.0,15.8687,15.9121,15.8079,15.9121,21100.0
2011-09-28 09:45:00,18.33,18.43,18.33,18.4,19400.0,15.9121,15.9989,15.9121,15.9729,19400.0
2011-09-28 09:50:00,18.4,18.44,18.36,18.36,26400.0,15.9729,16.0076,15.9381,15.9381,26400.0
2011-09-28 09:55:00,18.36,18.37,18.29,18.3,11400.0,15.9381,15.9468,15.8774,15.886,11400.0
2011-09-28 10:00:00,18.29,18.3,18.26,18.29,8600.0,15.8774,15.886,15.8513,15.8774,8600.0
2011-09-28 10:05:00,18.29,18.29,18.25,18.26,17300.0,15.8774,15.8774,15.8426,15.8513,17300.0
2011-09-28 10:10:00,18.27,18.27,18.23,18.25,23800.0,15.86,15.86,15.8253,15.8426,23800.0
2011-09-28 10:15:00,18.25,18.26,18.17,18.18,23700.0,15.8426,15.8513,15.7732,15.7819,23700.0
2011-09-28 10:20:00,18.16,18.19,18.12,18.13,22600.0,15.7645,15.7906,15.7298,15.7385,22600.0
2011-09-28 10:25:00,18.14,18.19,18.13,18.15,17800.0,15.7472,15.7906,15.7385,15.7558,17800.0
2011-09-28 10:30:00,18.16,18.16,18.08,18.11,29200.0,15.7645,15.7645,15.6951,15.7211,29200.0
2011-09-28 10:35:00,18.09,18.13,18.05,18.06,19900.0,15.7037,15.7385,15.669,15.6777,19900.0
2011-09-28 10:40:00,18.06,18.07,18.05,18.05,28400.0,15.6777,15.6864,15.669,15.669,28400.0
2011-09-28 10:45:00,18.06,18.1,18.03,18.09,25000.0,15.6777,15.7124,15.6517,15.7037,25000.0
2011-09-28 10:50:00,18.09,18.13,18.08,18.12,21500.0,15.7037,15.7385,15.6951,15.7298,21500.0
2011-09-28 10:55:00,18.12,18.12,18.1,18.1,17100.0,15.7298,15.7298,15.7124,15.7124,17100.0
2011-09-28 11:00:00,18.11,18.19,18.11,18.19,100500.0,15.7211,15.7906,15.7211,15.7906,100500.0
2011-09-28 11:05:00,18.19,18.19,18.15,18.16,33600.0,15.7906,15.7906,15.7558,15.7645,33600.0
2011-09-28 11:10:00,18.17,18.2,18.14,18.18,69100.0,15.7732,15.7992,15.7472,15.7819,69100.0
2011-09-28 11:15:00,18.19,18.23,18.19,18.21,47700.0,15.7906,15.8253,15.7906,15.8079,47700.0
2011-09-28 11:20:00,18.2,18.21,18.17,18.21,20600.0,15.7992,15.8079,15.7732,15.8079,20600.0
2011-09-28 11:25:00,18.21,18.23,18.18,18.21,39400.0,15.8079,15.8253,15.7819,15.8079,39400.0
2011-09-28 11:30:00,18.21,18.21,18.18,18.18,19800.0,15.8079,15.8079,15.7819,15.7819,19800.0
2011-09-28 11:35:00,18.17,18.3,18.17,18.29,31900.0,15.7732,15.886,15.7732,15.8774,31900.0
2011-09-28 11:40:00,18.28,18.28,18.24,18.27,45100.0,15.8687,15.8687,15.834,15.86,45100.0
2011-09-28 11:45:00,18.28,18.3,18.26,18.28,28100.0,15.8687,15.886,15.8513,15.8687,28100.0
2011-09-28 11:50:00,18.28,18.33,18.28,18.33,19600.0,15.8687,15.9121,15.8687,15.9121,19600.0
2011-09-28 11:55:00,18.33,18.33,18.27,18.27,9200.0,15.9121,15.9121,15.86,15.86,9200.0
2011-09-28 12:00:00,18.27,18.3,18.25,18.26,12000.0,15.86,15.886,15.8426,15.8513,12000.0
2011-09-28 12:05:00,18.26,18.26,18.19,18.21,14100.0,15.8513,15.8513,15.7906,15.8079,14100.0
2011-09-28 12:10:00,18.2,18.24,18.2,18.23,12100.0,15.7992,15.834,15.7992,15.8253,12100.0
2011-09-28 12:15:00,18.23,18.25,18.2,18.24,17500.0,15.8253,15.8426,15.7992,15.834,17500.0
2011-09-28 12:20:00,18.24,18.26,18.23,18.23,28400.0,15.834,15.8513,15.8253,15.8253,28400.0
2011-09-28 12:25:00,18.24,18.29,18.24,18.29,11400.0,15.834,15.8774,15.834,15.8774,11400.0
2011-09-28 12:30:00,18.28,18.29,18.26,18.26,12700.0,15.8687,15.8774,15.8513,15.8513,12700.0
2011-09-28 12:35:00,18.26,18.27,18.21,18.23,20500.0,15.8513,15.86,15.8079,15.8253,20500.0
2011-09-28 12:40:00,18.22,18.22,18.17,18.17,9200.0,15.8166,15.8166,15.7732,15.7732,9200.0
2011-09-28 12:45:00,18.18,18.19,18.12,18.12,24800.0,15.7819,15.7906,15.7298,15.7298,24800.0
2011-09-28 12:50:00,18.13,18.16,18.13,18.15,69700.0,15.7385,15.7645,15.7385,15.7558,69700.0
2011-09-28 12:55:00,18.15,18.17,18.14,18.15,61200.0,15.7558,15.7732,15.7472,15.7558,61200.0
2011-09-28 13:00:00,18.14,18.15,18.11,18.11,11800.0,15.7472,15.7558,15.7211,15.7211,11800.0
2011-09-28 13:05:00,18.1,18.14,18.1,18.1,21300.0,15.7124,15.7472,15.7124,15.7124,21300.0
2011-09-28 13:10:00,18.11,18.12,18.1,18.11,9800.0,15.7211,15.7298,15.7124,15.7211,9800.0
2011-09-28 13:15:00,18.11,18.12,18.1,18.11,15300.0,15.7211,15.7298,15.7124,15.7211,15300.0
2011-09-28 13:20:00,18.11,18.13,18.1,18.12,14200.0,15.7211,15.7385,15.7124,15.7298,14200.0
2011-09-28 13:25:00,18.12,18.12,18.06,18.07,13600.0,15.7298,15.7298,15.6777,15.6864,13600.0
2011-09-28 13:30:00,18.06,18.06,18.01,18.04,15000.0,15.6777,15.6777,15.6343,15.6603,15000.0
2011-09-28 13:35:00,18.04,18.09,18.04,18.08,14400.0,15.6603,15.7037,15.6603,15.6951,14400.0
2011-09-28 13:40:00,18.08,18.1,18.07,18.09,73800.0,15.6951,15.7124,15.6864,15.7037,73800.0
2011-09-28 13:45:00,18.1,18.11,18.05,18.05,31200.0,15.7124,15.7211,15.669,15.669,31200.0
2011-09-28 13:50:00,18.06,18.09,18.05,18.05,17100.0,15.6777,15.7037,15.669,15.669,17100.0
2011-09-28 13:55:00,18.05,18.05,18.01,18.03,15600.0,15.669,15.669,15.6343,15.6517,15600.0
2011-09-28 14:00:00,18.03,18.04,18.0,18.0,20200.0,15.6517,15.6603,15.6256,15.6256,20200.0
2011-09-28 14:05:00,18.01,18.04,18.01,18.04,12400.0,15.6343,15.6603,15.6343,15.6603,12400.0
2011-09-28 14:10:00,18.04,18.04,18.01,18.04,11600.0,15.6603,15.6603,15.6343,15.6603,11600.0
2011-09-28 14:15:00,18.05,18.05,18.02,18.02,25400.0,15.669,15.669,15.643,15.643,25400.0
2011-09-28 14:20:00,18.01,18.03,18.0,18.0,35800.0,15.6343,15.6517,15.6256,15.6256,35800.0
2011-09-28 14:25:00,18.0,18.01,18.0,18.0,48800.0,15.6256,15.6343,15.6256,15.6256,48800.0
2011-09-28 14:30:00,18.0,18.04,18.0,18.04,31300.0,15.6256,15.6603,15.6256,15.6603,31300.0
2011-09-28 14:35:00,18.04,18.05,18.0,18.01,26600.0,15.6603,15.669,15.6256,15.6343,26600.0
2011-09-28 14:40:00,18.0,18.04,18.0,18.01,22600.0,15.6256,15.6603,15.6256,15.6343,22600.0
2011-09-28 14:45:00,18.01,18.01,18.0,18.0,47400.0,15.6343,15.6343,15.6256,15.6256,47400.0
2011-09-28 14:50:00,18.0,18.02,18.0,18.01,22500.0,15.6256,15.643,15.6256,15.6343,22500.0
2011-09-28 14:55:00,18.02,18.05,18.01,18.01,15000.0,15.643,15.669,15.6343,15.6343,15000.0
2011-09-28 15:00:00,18.02,18.06,18.0,18.04,32600.0,15.643,15.6777,15.6256,15.6603,32600.0
2011-09-28 15:05:00,18.04,18.06,18.0,18.01,26200.0,15.6603,15.6777,15.6256,15.6343,26200.0
2011-09-28 15:10:00,18.01,18.04,18.0,18.02,48300.0,15.6343,15.6603,15.6256,15.643,48300.0
2011-09-28 15:15:00,18.02,18.02,18.0,18.0,75200.0,15.643,15.643,15.6256,15.6256,75200.0
2011-09-28 15:20:00,18.0,18.04,18.0,18.02,65200.0,15.6256,15.6603,15.6256,15.643,65200.0
2011-09-28 15:25:00,18.02,18.03,18.0,18.0,45900.0,15.643,15.6517,15.6256,15.6256,45900.0
2011-09-28 15:30:00,18.0,18.02,17.95,17.95,199600.0,15.6256,15.643,15.5822,15.5822,199600.0
2011-09-28 15:35:00,17.95,17.95,17.89,17.91,112200.0,15.5822,15.5822,15.5301,15.5475,112200.0
2011-09-28 15:40:00,17.9,17.95,17.9,17.91,82200.0,15.5388,15.5822,15.5388,15.5475,82200.0
2011-09-28 15:45:00,17.91,17.93,17.84,17.86,88900.0,15.5475,15.5649,15.4867,15.5041,88900.0
2011-09-28 15:50:00,17.86,17.9,17.83,17.85,115400.0,15.5041,15.5388,15.478,15.4954,115400.0
2011-09-28 15:55:00,17.84,17.88,17.82,17.82,100200.0,15.4867,15.5214,15.4694,15.4694,100200.0
2011-09-29 09:30:00,18.14,18.35,18.14,18.32,26200.0,15.7472,15.9294,15.7472,15.9034,26200.0
2011-09-29 09:35:00,18.33,18.43,18.33,18.43,18600.0,15.9121,15.9989,15.9121,15.9989,18600.0
2011-09-29 09:40:00,18.43,18.46,18.4,18.43,21500.0,15.9989,16.0249,15.9729,15.9989,21500.0
2011-09-29 09:45:00,18.44,18.48,18.38,18.42,46200.0,16.0076,16.0423,15.9555,15.9902,46200.0
2011-09-29 09:50:00,18.42,18.43,18.35,18.37,26600.0,15.9902,15.9989,15.9294,15.9468,26600.0
2011-09-29 09:55:00,18.38,18.43,18.38,18.42,14300.0,15.9555,15.9989,15.9555,15.9902,14300.0
2011-09-29 10:00:00,18.41,18.42,18.37,18.37,18200.0,15.9815,15.9902,15.9468,15.9468,18200.0
2011-09-29 10:05:00,18.38,18.4,18.36,18.36,13200.0,15.9555,15.9729,15.9381,15.9381,13200.0
2011-09-29 10:10:00,18.36,18.42,18.35,18.42,39700.0,15.9381,15.9902,15.9294,15.9902,39700.0
2011-09-29 10:15:00,18.41,18.41,18.34,18.39,30700.0,15.9815,15.9815,15.9208,15.9642,30700.0
2011-09-29 10:20:00,18.38,18.39,18.34,18.35,34100.0,15.9555,15.9642,15.9208,15.9294,34100.0
2011-09-29 10:25:00,18.36,18.38,18.32,18.35,22400.0,15.9381,15.9555,15.9034,15.9294,22400.0
2011-09-29 10:30:00,18.34,18.34,18.3,18.32,13600.0,15.9208,15.9208,15.886,15.9034,13600.0
2011-09-29 10:35:00,18.32,18.32,18.26,18.27,26300.0,15.9034,15.9034,15.8513,15.86,26300.0
2011-09-29 10:40:00,18.26,18.27,18.24,18.26,15100.0,15.8513,15.86,15.834,15.8513,15100.0
2011-09-29 10:45:00,18.25,18.26,18.21,18.23,17200.0,15.8426,15.8513,15.8079,15.8253,17200.0
2011-09-29 10:50:00,18.23,18.27,18.21,18.25,12300.0,15.8253,15.86,15.8079,15.8426,12300.0
2011-09-29 10:55:00,18.25,18.31,18.25,18.29,16500.0,15.8426,15.8947,15.8426,15.8774,16500.0
2011-09-29 11:00:00,18.3,18.34,18.29,18.3,20700.0,15.886,15.9208,15.8774,15.886,20700.0
2011-09-29 11:05:00,18.31,18.31,18.26,18.3,15400.0,15.8947,15.8947,15.8513,15.886,15400.0
2011-09-29 11:10:00,18.31,18.32,18.26,18.32,12500.0,15.8947,15.9034,15.8513,15.9034,12500.0
2011-09-29 11:15:00,18.31,18.31,18.25,18.25,9900.0,15.8947,15.8947,15.8426,15.8426,9900.0
2011-09-29 11:20:00,18.25,18.28,18.23,18.26,22300.0,15.8426,15.8687,15.8253,15.8513,22300.0
2011-09-29 11:25:00,18.26,18.3,18.26,18.3,17400.0,15.8513,15.886,15.8513,15.886,17400.0
2011-09-29 11:30:00,18.3,18.32,18.28,18.31,34900.0,15.886,15.9034,15.8687,15.8947,34900.0
2011-09-29 11:35:00,18.31,18.34,18.31,18.33,10200.0,15.8947,15.9208,15.8947,15.9121,10200.0
2011-09-29 11:40:00,18.33,18.34,18.31,18.34,18600.0,15.9121,15.9208,15.8947,15.9208,18600.0
2011-09-29 11:45:00,18.34,18.39,18.33,18.37,16900.0,15.9208,15.9642,15.9121,15.9468,16900.0
2011-09-29 11:50:00,18.37,18.37,18.32,18.32,24100.0,15.9468,15.9468,15.9034,15.9034,24100.0
2011-09-29 11:55:00,18.32,18.32,18.27,18.28,11600.0,15.9034,15.9034,15.86,15.8687,11600.0
2011-09-29 12:00:00,18.29,18.31,18.27,18.27,28700.0,15.8774,15.8947,15.86,15.86,28700.0
2011-09-29 12:05:00,18.28,18.28,18.25,18.26,9800.0,15.8687,15.8687,15.8426,15.8513,9800.0
2011-09-29 12:10:00,18.27,18.32,18.26,18.29,14100.0,15.86,15.9034,15.8513,15.8774,14100.0
2011-09-29 12:15:00,18.28,18.3,18.28,18.3,5200.0,15.8687,15.886,15.8687,15.886,5200.0
2011-09-29 12:20:00,18.3,18.31,18.29,18.3,29800.0,15.886,15.8947,15.8774,15.886,29800.0
2011-09-29 12:25:00,18.3,18.31,18.28,18.29,21700.0,15.886,15.8947,15.8687,15.8774,21700.0
2011-09-29 12:30:00,18.29,18.29,18.22,18.22,18900.0,15.8774,15.8774,15.8166,15.8166,18900.0
2011-09-29 12:35:00,18.22,18.24,18.2,18.23,15400.0,15.8166,15.834,15.7992,15.8253,15400.0
2011-09-29 12:40:00,18.23,18.24,18.21,18.22,9000.0,15.8253,15.834,15.8079,15.8166,9000.0
2011-09-29 12:45:00,18.22,18.28,18.21,18.28,11000.0,15.8166,15.8687,15.8079,15.8687,11000.0
2011-09-29 12:50:00,18.28,18.29,18.25,18.28,28100.0,15.8687,15.8774,15.8426,15.8687,28100.0
2011-09-29 12:55:00,18.27,18.28,18.26,18.26,12900.0,15.86,15.8687,15.8513,15.8513,12900.0
2011-09-29 13:00:00,18.26,18.28,18.25,18.28,14100.0,15.8513,15.8687,15.8426,15.8687,14100.0
2011-09-29 13:05:00,18.28,18.29,18.26,18.27,25200.0,15.8687,15.8774,15.8513,15.86,25200.0
2011-09-29 13:10:00,18.27,18.28,18.25,18.25,23700.0,15.86,15.8687,15.8426,15.8426,23700.0
2011-09-29 13:15:00,18.25,18.28,18.24,18.25,14300.0,15.8426,15.8687,15.834,15.8426,14300.0
2011-09-29 13:20:00,18.25,18.3,18.25,18.28,14300.0,15.8426,15.886,15.8426,15.8687,14300.0
2011-09-29 13:25:00,18.27,18.31,18.21,18.21,34600.0,15.86,15.8947,15.8079,15.8079,34600.0
2011-09-29 13:30:00,18.22,18.23,18.18,18.19,15100.0,15.8166,15.8253,15.7819,15.7906,15100.0
2011-09-29 13:35:00,18.19,18.21,18.14,18.14,23100.0,15.7906,15.8079,15.7472,15.7472,23100.0
2011-09-29 13:40:00,18.14,18.16,18.09,18.11,45600.0,15.7472,15.7645,15.7037,15.7211,45600.0
2011-09-29 13:45:00,18.11,18.15,18.1,18.14,15500.0,15.7211,15.7558,15.7124,15.7472,15500.0
2011-09-29 13:50:00,18.15,18.17,18.12,18.15,8500.0,15.7558,15.7732,15.7298,15.7558,8500.0
2011-09-29 13:55:00,18.16,18.18,18.14,18.14,26500.0,15.7645,15.7819,15.7472,15.7472,26500.0
2011-09-29 14:00:00,18.14,18.16,18.08,18.08,19800.0,15.7472,15.7645,15.6951,15.6951,19800.0
2011-09-29 14:05:00,18.07,18.13,18.07,18.13,25000.0,15.6864,15.7385,15.6864,15.7385,25000.0
2011-09-29 14:10:00,18.13,18.13,18.04,18.06,20700.0,15.7385,15.7385,15.6603,15.6777,20700.0
2011-09-29 14:15:00,18.05,18.08,18.05,18.07,15300.0,15.669,15.6951,15.669,15.6864,15300.0
2011-09-29 14:20:00,18.06,18.08,18.02,18.08,15100.0,15.6777,15.6951,15.643,15.6951,15100.0
2011-09-29 14:25:00,18.07,18.13,18.07,18.12,27200.0,15.6864,15.7385,15.6864,15.7298,27200.0
2011-09-29 14:30:00,18.12,18.12,18.07,18.12,22500.0,15.7298,15.7298,15.6864,15.7298,22500.0
2011-09-29 14:35:00,18.12,18.15,18.1,18.14,38600.0,15.7298,15.7558,15.7124,15.7472,38600.0
2011-09-29 14:40:00,18.15,18.16,18.1,18.1,34400.0,15.7558,15.7645,15.7124,15.7124,34400.0
2011-09-29 14:45:00,18.1,18.11,18.04,18.04,52700.0,15.7124,15.7211,15.6603,15.6603,52700.0
2011-09-29 14:50:00,18.05,18.05,18.0,18.03,50400.0,15.669,15.669,15.6256,15.6517,50400.0
2011-09-29 14:55:00,18.03,18.09,18.02,18.06,39300.0,15.6517,15.7037,15.643,15.6777,39300.0
2011-09-29 15:00:00,18.07,18.11,18.0,18.01,48700.0,15.6864,15.7211,15.6256,15.6343,48700.0
2011-09-29 15:05:00,18.01,18.04,18.0,18.03,73100.0,15.6343,15.6603,15.6256,15.6517,73100.0
2011-09-29 15:10:00,18.03,18.1,18.03,18.06,39200.0,15.6517,15.7124,15.6517,15.6777,39200.0
2011-09-29 15:15:00,18.07,18.12,18.05,18.07,51700.0,15.6864,15.7298,15.669,15.6864,51700.0
2011-09-29 15:20:00,18.07,18.14,18.05,18.13,26800.0,15.6864,15.7472,15.669,15.7385,26800.0
2011-09-29 15:25:00,18.12,18.19,18.12,18.16,26700.0,15.7298,15.7906,15.7298,15.7645,26700.0
2011-09-29 15:30:00,18.17,18.25,18.14,18.21,55500.0,15.7732,15.8426,15.7472,15.8079,55500.0
2011-09-29 15:35:00,18.21,18.3,18.21,18.29,58700.0,15.8079,15.886,15.8079,15.8774,58700.0
2011-09-29 15:40:00,18.29,18.3,18.23,18.27,54100.0,15.8774,15.886,15.8253,15.86,54100.0
2011-09-29 15:45:00,18.27,18.34,18.27,18.28,52800.0,15.86,15.9208,15.86,15.8687,52800.0
2011-09-29 15:50:00,18.28,18.35,18.28,18.29,69100.0,15.8687,15.9294,15.8687,15.8774,69100.0
2011-09-29 15:55:00,18.3,18.39,18.3,18.38,119500.0,15.886,15.9642,15.886,15.9555,119500.0
2011-09-30 09:30:00,18.18,18.23,18.08,18.08,37500.0,15.7819,15.8253,15.6951,15.6951,37500.0
2011-09-30 09:35:00,18.1,18.1,18.04,18.04,10400.0,15.7124,15.7124,15.6603,15.6603,10400.0
2011-09-30 09:40:00,18.03,18.14,18.03,18.08,14000.0,15.6517,15.7472,15.6517,15.6951,14000.0
2011-09-30 09:45:00,18.07,18.09,18.0,18.0,105300.0,15.6864,15.7037,15.6256,15.6256,105300.0
2011-09-30 09:50:00,18.0,18.01,17.92,17.94,81800.0,15.6256,15.6343,15.5562,15.5735,81800.0
2011-09-30 09:55:00,17.94,17.97,17.85,17.87,34900.0,15.5735,15.5996,15.4954,15.5128,34900.0
2011-09-30 10:00:00,17.86,17.95,17.83,17.88,27400.0,15.5041,15.5822,15.478,15.5214,27400.0
2011-09-30 10:05:00,17.89,17.99,17.89,17.9,34400.0,15.5301,15.6169,15.5301,15.5388,34400.0
2011-09-30 10:10:00,17.9,17.91,17.78,17.78,34300.0,15.5388,15.5475,15.4346,15.4346,34300.0
2011-09-30 10:15:00,17.79,17.87,17.75,17.87,36200.0,15.4433,15.5128,15.4086,15.5128,36200.0
2011-09-30 10:20:00,17.88,17.94,17.88,17.91,16300.0,15.5214,15.5735,15.5214,15.5475,16300.0
2011-09-30 10:25:00,17.91,17.92,17.86,17.86,16800.0,15.5475,15.5562,15.5041,15.5041,16800.0
2011-09-30 10:30:00,17.86,17.86,17.78,17.82,25300.0,15.5041,15.5041,15.4346,15.4694,25300.0
2011-09-30 10:35:00,17.81,17.83,17.77,17.8,22200.0,15.4607,15.478,15.426,15.452,22200.0
2011-09-30 10:40:00,17.8,17.85,17.79,17.79,30700.0,15.452,15.4954,15.4433,15.4433,30700.0
2011-09-30 10:45:00,17.79,17.8,17.76,17.77,28400.0,15.4433,15.452,15.4173,15.426,28400.0
2011-09-30 10:50:00,17.76,17.78,17.69,17.71,29900.0,15.4173,15.4346,15.3565,15.3739,29900.0
2011-09-30 10:55:00,17.71,17.75,17.66,17.68,29300.0,15.3739,15.4086,15.3305,15.3478,29300.0
2011-09-30 11:00:00,17.68,17.72,17.68,17.72,28500.0,15.3478,15.3826,15.3478,15.3826,28500.0
2011-09-30 11:05:00,17.71,17.79,17.7,17.77,129000.0,15.3739,15.4433,15.3652,15.426,129000.0
2011-09-30 11:10:00,17.77,17.8,17.7,17.8,48300.0,15.426,15.452,15.3652,15.452,48300.0
2011-09-30 11:15:00,17.81,17.9,17.81,17.89,26800.0,15.4607,15.5388,15.4607,15.5301,26800.0
2011-09-30 11:20:00,17.89,17.96,17.88,17.9,18500.0,15.5301,15.5909,15.5214,15.5388,18500.0
2011-09-30 11:25:00,17.91,17.91,17.9,17.91,13700.0,15.5475,15.5475,15.5388,15.5475,13700.0
2011-09-30 11:30:00,17.92,17.99,17.91,17.99,17300.0,15.5562,15.6169,15.5475,15.6169,17300.0
2011-09-30 11:35:00,17.99,18.02,17.99,18.01,16400.0,15.6169,15.643,15.6169,15.6343,16400.0
2011-09-30 11:40:00,18.01,18.08,18.0,18.06,20700.0,15.6343,15.6951,15.6256,15.6777,20700.0
2011-09-30 11:45:00,18.06,18.06,18.01,18.03,12100.0,15.6777,15.6777,15.6343,15.6517,12100.0
2011-09-30 11:50:00,18.02,18.04,18.0,18.01,14600.0,15.643,15.6603,15.6256,15.6343,14600.0
2011-09-30 11:55:00,18.01,18.04,18.0,18.03,12200.0,15.6343,15.6603,15.6256,15.6517,12200.0
2011-09-30 12:00:00,18.04,18.07,18.03,18.05,17200.0,15.6603,15.6864,15.6517,15.669,17200.0
2011-09-30 12:05:00,18.06,18.07,18.05,18.05,16800.0,15.6777,15.6864,15.669,15.669,16800.0
2011-09-30 12:10:00,18.05,18.05,18.0,18.01,26600.0,15.669,15.669,15.6256,15.6343,26600.0
2011-09-30 12:15:00,18.01,18.02,18.0,18.01,21500.0,15.6343,15.643,15.6256,15.6343,21500.0
2011-09-30 12:20:00,18.02,18.09,18.01,18.08,26400.0,15.643,15.7037,15.6343,15.6951,26400.0
2011-09-30 12:25:00,18.08,18.12,18.08,18.12,25700.0,15.6951,15.7298,15.6951,15.7298,25700.0
2011-09-30 12:30:00,18.11,18.14,18.11,18.13,16600.0,15.7211,15.7472,15.7211,15.7385,16600.0
2011-09-30 12:35:00,18.14,18.14,18.1,18.12,13500.0,15.7472,15.7472,15.7124,15.7298,13500.0
2011-09-30 12:40:00,18.11,18.13,18.1,18.13,10100.0,15.7211,15.7385,15.7124,15.7385,10100.0
2011-09-30 12:45:00,18.13,18.16,18.12,18.14,10200.0,15.7385,15.7645,15.7298,15.7472,10200.0
2011-09-30 12:50:00,18.15,18.17,18.14,18.17,10600.0,15.7558,15.7732,15.7472,15.7732,10600.0
2011-09-30 12:55:00,18.16,18.16,18.12,18.12,15300.0,15.7645,15.7645,15.7298,15.7298,15300.0
2011-09-30 13:00:00,18.12,18.12,18.09,18.1,17900.0,15.7298,15.7298,15.7037,15.7124,17900.0
2011-09-30 13:05:00,18.1,18.13,18.1,18.13,13600.0,15.7124,15.7385,15.7124,15.7385,13600.0
2011-09-30 13:10:00,18.12,18.17,18.12,18.16,15400.0,15.7298,15.7732,15.7298,15.7645,15400.0
2011-09-30 13:15:00,18.16,18.17,18.16,18.17,10300.0,15.7645,15.7732,15.7645,15.7732,10300.0
2011-09-30 13:20:00,18.17,18.17,18.15,18.17,20100.0,15.7732,15.7732,15.7558,15.7732,20100.0
2011-09-30 13:25:00,18.17,18.18,18.16,18.17,5300.0,15.7732,15.7819,15.7645,15.7732,5300.0
2011-09-30 13:30:00,18.18,18.24,18.18,18.24,10600.0,15.7819,15.834,15.7819,15.834,10600.0
2011-09-30 13:35:00,18.24,18.3,18.23,18.3,15900.0,15.834,15.886,15.8253,15.886,15900.0
2011-09-30 13:40:00,18.29,18.3,18.25,18.26,17400.0,15.8774,15.886,15.8426,15.8513,17400.0
2011-09-30 13:45:00,18.26,18.33,18.26,18.33,9100.0,15.8513,15.9121,15.8513,15.9121,9100.0
2011-09-30 13:50:00,18.33,18.35,18.31,18.31,16000.0,15.9121,15.9294,15.8947,15.8947,16000.0
2011-09-30 13:55:00,18.31,18.32,18.3,18.3,14900.0,15.8947,15.9034,15.886,15.886,14900.0
2011-09-30 14:00:00,18.3,18.3,18.28,18.29,29200.0,15.886,15.886,15.8687,15.8774,29200.0
2011-09-30 14:05:00,18.29,18.29,18.18,18.19,40000.0,15.8774,15.8774,15.7819,15.7906,40000.0
2011-09-30 14:10:00,18.18,18.2,18.17,18.17,18500.0,15.7819,15.7992,15.7732,15.7732,18500.0
2011-09-30 14:15:00,18.16,18.19,18.15,18.15,23900.0,15.7645,15.7906,15.7558,15.7558,23900.0
2011-09-30 14:20:00,18.15,18.15,18.1,18.1,16100.0,15.7558,15.7558,15.7124,15.7124,16100.0
2011-09-30 14:25:00,18.11,18.12,18.08,18.1,41900.0,15.7211,15.7298,15.6951,15.7124,41900.0
2011-09-30 14:30:00,18.09,18.14,18.09,18.13,27000.0,15.7037,15.7472,15.7037,15.7385,27000.0
2011-09-30 14:35:00,18.12,18.14,18.1,18.12,21000.0,15.7298,15.7472,15.7124,15.7298,21000.0
2011-09-30 14:40:00,18.12,18.16,18.12,18.13,17400.0,15.7298,15.7645,15.7298,15.7385,17400.0
2011-09-30 14:45:00,18.13,18.13,18.11,18.12,9700.0,15.7385,15.7385,15.7211,15.7298,9700.0
2011-09-30 14:50:00,18.11,18.12,18.07,18.11,78300.0,15.7211,15.7298,15.6864,15.7211,78300.0
2011-09-30 14:55:00,18.12,18.14,18.1,18.11,47600.0,15.7298,15.7472,15.7124,15.7211,47600.0
2011-09-30 15:00:00,18.11,18.12,18.07,18.1,44800.0,15.7211,15.7298,15.6864,15.7124,44800.0
2011-09-30 15:05:00,18.11,18.15,18.09,18.14,40800.0,15.7211,15.7558,15.7037,15.7472,40800.0
2011-09-30 15:10:00,18.13,18.14,18.12,18.12,19700.0,15.7385,15.7472,15.7298,15.7298,19700.0
2011-09-30 15:15:00,18.13,18.13,18.1,18.12,43300.0,15.7385,15.7385,15.7124,15.7298,43300.0
2011-09-30 15:20:00,18.12,18.14,18.11,18.11,37500.0,15.7298,15.7472,15.7211,15.7211,37500.0
2011-09-30 15:25:00,18.11,18.13,18.08,18.09,51900.0,15.7211,15.7385,15.6951,15.7037,51900.0
2011-09-30 15:30:00,18.09,18.1,18.02,18.04,61100.0,15.7037,15.7124,15.643,15.6603,61100.0
2011-09-30 15:35:00,18.04,18.07,18.03,18.05,59100.0,15.6603,15.6864,15.6517,15.669,59100.0
2011-09-30 15:40:00,18.05,18.18,18.04,18.17,60200.0,15.669,15.7819,15.6603,15.7732,60200.0
2011-09-30 15:45:00,18.17,18.18,18.03,18.03,136400.0,15.7732,15.7819,15.6517,15.6517,136400.0
2011-09-30 15:50:00,18.02,18.04,17.95,18.03,143100.0,15.643,15.6603,15.5822,15.6517,143100.0
2011-09-30 15:55:00,18.03,18.04,17.97,17.97,250800.0,15.6517,15.6603,15.5996,15.5996,250800.0
2011-10-03 09:30:00,17.8,17.95,17.78,17.79,46100.0,15.452,15.5822,15.4346,15.4433,46100.0
2011-10-03 09:35:00,17.77,17.81,17.69,17.7,35500.0,15.426,15.4607,15.3565,15.3652,35500.0
2011-10-03 09:40:00,17.71,17.77,17.7,17.76,18100.0,15.3739,15.426,15.3652,15.4173,18100.0
2011-10-03 09:45:00,17.77,17.86,17.77,17.84,27800.0,15.426,15.5041,15.426,15.4867,27800.0
2011-10-03 09:50:00,17.86,17.86,17.77,17.77,22600.0,15.5041,15.5041,15.426,15.426,22600.0
2011-10-03 09:55:00,17.77,17.81,17.74,17.79,18600.0,15.426,15.4607,15.3999,15.4433,18600.0
2011-10-03 10:00:00,17.79,17.94,17.77,17.8,58600.0,15.4433,15.5735,15.426,15.452,58600.0
2011-10-03 10:05:00,17.8,17.92,17.78,17.9,23900.0,15.452,15.5562,15.4346,15.5388,23900.0
2011-10-03 10:10:00,17.9,18.02,17.88,18.0,28200.0,15.5388,15.643,15.5214,15.6256,28200.0
2011-10-03 10:15:00,18.0,18.02,18.0,18.02,31400.0,15.6256,15.643,15.6256,15.643,31400.0
2011-10-03 10:20:00,18.02,18.05,18.0,18.04,50200.0,15.643,15.669,15.6256,15.6603,50200.0
2011-10-03 10:25:00,18.04,18.15,18.03,18.12,42200.0,15.6603,15.7558,15.6517,15.7298,42200.0
2011-10-03 10:30:00,18.12,18.12,18.05,18.05,19600.0,15.7298,15.7298,15.669,15.669,19600.0
2011-10-03 10:35:00,18.04,18.04,18.0,18.03,17300.0,15.6603,15.6603,15.6256,15.6517,17300.0
2011-10-03 10:40:00,18.03,18.03,18.0,18.01,33600.0,15.6517,15.6517,15.6256,15.6343,33600.0
2011-10-03 10:45:00,18.01,18.03,18.0,18.0,21900.0,15.6343,15.6517,15.6256,15.6256,21900.0
2011-10-03 10:50:00,18.0,18.0,17.95,17.96,19500.0,15.6256,15.6256,15.5822,15.5909,19500.0
2011-10-03 10:55:00,17.98,18.02,17.98,18.0,25100.0,15.6083,15.643,15.6083,15.6256,25100.0
2011-10-03 11:00:00,18.0,18.01,17.95,17.95,35000.0,15.6256,15.6343,15.5822,15.5822,35000.0
2011-10-03 11:05:00,17.95,18.0,17.9,18.0,20500.0,15.5822,15.6256,15.5388,15.6256,20500.0
2011-10-03 11:10:00,18.02,18.06,18.0,18.0,14300.0,15.643,15.6777,15.6256,15.6256,14300.0
2011-10-03 11:15:00,18.01,18.07,18.01,18.07,24600.0,15.6343,15.6864,15.6343,15.6864,24600.0
2011-10-03 11:20:00,18.07,18.08,18.04,18.06,23800.0,15.6864,15.6951,15.6603,15.6777,23800.0
2011-10-03 11:25:00,18.05,18.08,18.01,18.08,22700.0,15.669,15.6951,15.6343,15.6951,22700.0
2011-10-03 11:30:00,18.07,18.11,18.05,18.08,12300.0,15.6864,15.7211,15.669,15.6951,12300.0
2011-10-03 11:35:00,18.08,18.08,18.06,18.07,5900.0,15.6951,15.6951,15.6777,15.6864,5900.0
2011-10-03 11:40:00,18.07,18.08,17.99,17.99,37000.0,15.6864,15.6951,15.6169,15.6169,37000.0
2011-10-03 11:45:00,17.99,18.0,17.97,17.97,9700.0,15.6169,15.6256,15.5996,15.5996,9700.0
2011-10-03 11:50:00,17.96,18.01,17.96,18.0,34400.0,15.5909,15.6343,15.5909,15.6256,34400.0
2011-10-03 11:55:00,18.0,18.02,17.99,18.01,12400.0,15.6256,15.643,15.6169,15.6343,12400.0
2011-10-03 12:00:00,18.02,18.02,17.96,17.96,35800.0,15.643,15.643,15.5909,15.5909,35800.0
2011-10-03 12:05:00,17.97,18.0,17.96,17.97,14700.0,15.5996,15.6256,15.5909,15.5996,14700.0
2011-10-03 12:10:00,17.97,17.98,17.95,17.95,25100.0,15.5996,15.6083,15.5822,15.5822,25100.0
2011-10-03 12:15:00,17.95,17.95,17.91,17.92,11100.0,15.5822,15.5822,15.5475,15.5562,11100.0
2011-10-03 12:20:00,17.92,17.95,17.92,17.95,7300.0,15.5562,15.5822,15.5562,15.5822,7300.0
2011-10-03 12:25:00,17.95,17.96,17.94,17.95,17300.0,15.5822,15.5909,15.5735,15.5822,17300.0
2011-10-03 12:30:00,17.95,17.95,17.9,17.9,21700.0,15.5822,15.5822,15.5388,15.5388,21700.0
2011-10-03 12:35:00,17.9,17.91,17.9,17.9,7900.0,15.5388,15.5475,15.5388,15.5388,7900.0
2011-10-03 12:40:00,17.9,17.91,17.9,17.91,4700.0,15.5388,15.5475,15.5388,15.5475,4700.0
2011-10-03 12:45:00,17.9,17.94,17.9,17.92,31800.0,15.5388,15.5735,15.5388,15.5562,31800.0
2011-10-03 12:50:00,17.92,17.92,17.86,17.86,23300.0,15.5562,15.5562,15.5041,15.5041,23300.0
2011-10-03 12:55:00,17.85,17.86,17.85,17.86,13000.0,15.4954,15.5041,15.4954,15.5041,13000.0
2011-10-03 13:00:00,17.85,17.85,17.78,17.78,16700.0,15.4954,15.4954,15.4346,15.4346,16700.0
2011-10-03 13:05:00,17.78,17.79,17.77,17.77,19800.0,15.4346,15.4433,15.426,15.426,19800.0
2011-10-03 13:10:00,17.77,17.81,17.77,17.8,16900.0,15.426,15.4607,15.426,15.452,16900.0
2011-10-03 13:15:00,17.8,17.8,17.7,17.71,22600.0,15.452,15.452,15.3652,15.3739,22600.0
2011-10-03 13:20:00,17.71,17.73,17.7,17.72,13700.0,15.3739,15.3912,15.3652,15.3826,13700.0
2011-10-03 13:25:00,17.73,17.75,17.72,17.75,32500.0,15.3912,15.4086,15.3826,15.4086,32500.0
2011-10-03 13:30:00,17.75,17.77,17.7,17.7,19800.0,15.4086,15.426,15.3652,15.3652,19800.0
2011-10-03 13:35:00,17.7,17.71,17.62,17.63,20700.0,15.3652,15.3739,15.2957,15.3044,20700.0
2011-10-03 13:40:00,17.63,17.72,17.63,17.71,32200.0,15.3044,15.3826,15.3044,15.3739,32200.0
2011-10-03 13:45:00,17.71,17.72,17.69,17.69,33500.0,15.3739,15.3826,15.3565,15.3565,33500.0
2011-10-03 13:50:00,17.68,17.68,17.57,17.58,34800.0,15.3478,15.3478,15.2523,15.261,34800.0
2011-10-03 13:55:00,17.58,17.62,17.56,17.61,33500.0,15.261,15.2957,15.2437,15.2871,33500.0
2011-10-03 14:00:00,17.61,17.62,17.59,17.6,19800.0,15.2871,15.2957,15.2697,15.2784,19800.0
2011-10-03 14:05:00,17.61,17.69,17.61,17.68,29400.0,15.2871,15.3565,15.2871,15.3478,29400.0
2011-10-03 14:10:00,17.68,17.7,17.65,17.67,25700.0,15.3478,15.3652,15.3218,15.3391,25700.0
2011-10-03 14:15:00,17.66,17.67,17.6,17.6,22000.0,15.3305,15.3391,15.2784,15.2784,22000.0
2011-10-03 14:20:00,17.6,17.62,17.6,17.62,22200.0,15.2784,15.2957,15.2784,15.2957,22200.0
2011-10-03 14:25:00,17.62,17.63,17.56,17.57,26800.0,15.2957,15.3044,15.2437,15.2523,26800.0
2011-10-03 14:30:00,17.57,17.61,17.53,17.6,33600.0,15.2523,15.2871,15.2176,15.2784,33600.0
2011-10-03 14:35:00,17.6,17.62,17.55,17.55,12500.0,15.2784,15.2957,15.235,15.235,12500.0
2011-10-03 14:40:00,17.55,17.58,17.53,17.57,54500.0,15.235,15.261,15.2176,15.2523,54500.0
2011-10-03 14:45:00,17.57,17.58,17.55,17.55,30000.0,15.2523,15.261,15.235,15.235,30000.0
2011-10-03 14:50:00,17.55,17.62,17.55,17.56,33800.0,15.235,15.2957,15.235,15.2437,33800.0
2011-10-03 14:55:00,17.56,17.61,17.55,17.61,34000.0,15.2437,15.2871,15.235,15.2871,34000.0
2011-10-03 15:00:00,17.61,17.65,17.6,17.62,41700.0,15.2871,15.3218,15.2784,15.2957,41700.0
2011-10-03 15:05:00,17.61,17.67,17.6,17.64,44500.0,15.2871,15.3391,15.2784,15.3131,44500.0
2011-10-03 15:10:00,17.64,17.64,17.59,17.61,38500.0,15.3131,15.3131,15.2697,15.2871,38500.0
2011-10-03 15:15:00,17.6,17.61,17.57,17.59,36500.0,15.2784,15.2871,15.2523,15.2697,36500.0
2011-10-03 15:20:00,17.59,17.6,17.55,17.56,56200.0,15.2697,15.2784,15.235,15.2437,56200.0
2011-10-03 15:25:00,17.56,17.6,17.55,17.57,50800.0,15.2437,15.2784,15.235,15.2523,50800.0
2011-10-03 15:30:00,17.58,17.63,17.53,17.63,100500.0,15.261,15.3044,15.2176,15.3044,100500.0
2011-10-03 15:35:00,17.63,17.68,17.62,17.65,91000.0,15.3044,15.3478,15.2957,15.3218,91000.0
2011-10-03 15:40:00,17.64,17.66,17.59,17.63,69400.0,15.3131,15.3305,15.2697,15.3044,69400.0
2011-10-03 15:45:00,17.64,17.73,17.62,17.71,92200.0,15.3131,15.3912,15.2957,15.3739,92200.0
2011-10-03 15:50:00,17.7,17.71,17.54,17.55,108300.0,15.3652,15.3739,15.2263,15.235,108300.0
2011-10-03 15:55:00,17.56,17.58,17.51,17.52,136400.0,15.2437,15.261,15.2003,15.2089,136400.0
2011-10-04 09:30:00,17.29,17.33,17.05,17.07,50400.0,15.0093,15.044,14.8009,14.8183,50400.0
2011-10-04 09:35:00,17.06,17.21,17.06,17.15,19800.0,14.8096,14.9398,14.8096,14.8877,19800.0
2011-10-04 09:40:00,17.15,17.29,17.15,17.25,21200.0,14.8877,15.0093,14.8877,14.9746,21200.0
2011-10-04 09:45:00,17.23,17.32,17.22,17.26,33400.0,14.9572,15.0353,14.9485,14.9832,33400.0
2011-10-04 09:50:00,17.25,17.26,17.17,17.18,29600.0,14.9746,14.9832,14.9051,14.9138,29600.0
2011-10-04 09:55:00,17.18,17.18,17.15,17.16,33200.0,14.9138,14.9138,14.8877,14.8964,33200.0
2011-10-04 10:00:00,17.18,17.28,17.15,17.24,52200.0,14.9138,15.0006,14.8877,14.9659,52200.0
2011-10-04 10:05:00,17.24,17.32,17.2,17.31,32700.0,14.9659,15.0353,14.9311,15.0266,32700.0
2011-10-04 10:10:00,17.31,17.42,17.31,17.37,27500.0,15.0266,15.1221,15.0266,15.0787,27500.0
2011-10-04 10:15:00,17.36,17.41,17.36,17.39,14200.0,15.07,15.1134,15.07,15.0961,14200.0
2011-10-04 10:20:00,17.37,17.38,17.31,17.31,39400.0,15.0787,15.0874,15.0266,15.0266,39400.0
2011-10-04 10:25:00,17.31,17.35,17.3,17.34,19100.0,15.0266,15.0614,15.018,15.0527,19100.0
2011-10-04 10:30:00,17.35,17.39,17.34,17.35,26800.0,15.0614,15.0961,15.0527,15.0614,26800.0
2011-10-04 10:35:00,17.35,17.37,17.28,17.37,23100.0,15.0614,15.0787,15.0006,15.0787,23100.0
2011-10-04 10:40:00,17.37,17.48,17.36,17.48,28300.0,15.0787,15.1742,15.07,15.1742,28300.0
2011-10-04 10:45:00,17.48,17.51,17.42,17.5,18400.0,15.1742,15.2003,15.1221,15.1916,18400.0
2011-10-04 10:50:00,17.5,17.53,17.5,17.51,24100.0,15.1916,15.2176,15.1916,15.2003,24100.0
2011-10-04 10:55:00,17.51,17.55,17.51,17.54,17300.0,15.2003,15.235,15.2003,15.2263,17300.0
2011-10-04 11:00:00,17.54,17.57,17.5,17.57,23100.0,15.2263,15.2523,15.1916,15.2523,23100.0
2011-10-04 11:05:00,17.57,17.68,17.57,17.66,30300.0,15.2523,15.3478,15.2523,15.3305,30300.0
2011-10-04 11:10:00,17.66,17.7,17.65,17.65,21700.0,15.3305,15.3652,15.3218,15.3218,21700.0
2011-10-04 11:15:00,17.65,17.65,17.58,17.58,27200.0,15.3218,15.3218,15.261,15.261,27200.0
2011-10-04 11:20:00,17.58,17.59,17.55,17.55,37500.0,15.261,15.2697,15.235,15.235,37500.0
2011-10-04 11:25:00,17.55,17.58,17.55,17.58,22900.0,15.235,15.261,15.235,15.261,22900.0
2011-10-04 11:30:00,17.58,17.58,17.53,17.53,21500.0,15.261,15.261,15.2176,15.2176,21500.0
2011-10-04 11:35:00,17.53,17.54,17.51,17.51,23900.0,15.2176,15.2263,15.2003,15.2003,23900.0
2011-10-04 11:40:00,17.52,17.59,17.52,17.59,12400.0,15.2089,15.2697,15.2089,15.2697,12400.0
2011-10-04 11:45:00,17.58,17.59,17.55,17.59,19200.0,15.261,15.2697,15.235,15.2697,19200.0
2011-10-04 11:50:00,17.6,17.66,17.6,17.63,22200.0,15.2784,15.3305,15.2784,15.3044,22200.0
2011-10-04 11:55:00,17.62,17.64,17.6,17.63,24000.0,15.2957,15.3131,15.2784,15.3044,24000.0
2011-10-04 12:00:00,17.64,17.75,17.64,17.75,19800.0,15.3131,15.4086,15.3131,15.4086,19800.0
2011-10-04 12:05:00,17.75,17.76,17.72,17.76,28700.0,15.4086,15.4173,15.3826,15.4173,28700.0
2011-10-04 12:10:00,17.75,17.78,17.73,17.78,18000.0,15.4086,15.4346,15.3912,15.4346,18000.0
2011-10-04 12:15:00,17.79,17.8,17.75,17.8,22300.0,15.4433,15.452,15.4086,15.452,22300.0
2011-10-04 12:20:00,17.81,17.86,17.8,17.85,30400.0,15.4607,15.5041,15.452,15.4954,30400.0
2011-10-04 12:25:00,17.84,17.85,17.8,17.8,20800.0,15.4867,15.4954,15.452,15.452,20800.0
2011-10-04 12:30:00,17.8,17.81,17.76,17.78,8500.0,15.452,15.4607,15.4173,15.4346,8500.0
2011-10-04 12:35:00,17.78,17.84,17.78,17.82,20400.0,15.4346,15.4867,15.4346,15.4694,20400.0
2011-10-04 12:40:00,17.82,17.86,17.82,17.86,18900.0,15.4694,15.5041,15.4694,15.5041,18900.0
2011-10-04 12:45:00,17.86,17.88,17.85,17.86,7700.0,15.5041,15.5214,15.4954,15.5041,7700.0
2011-10-04 12:50:00,17.85,17.9,17.84,17.9,21200.0,15.4954,15.5388,15.4867,15.5388,21200.0
2011-10-04 12:55:00,17.89,17.89,17.84,17.86,31800.0,15.5301,15.5301,15.4867,15.5041,31800.0
2011-10-04 13:00:00,17.86,17.89,17.86,17.88,19100.0,15.5041,15.5301,15.5041,15.5214,19100.0
2011-10-04 13:05:00,17.87,17.88,17.83,17.87,27200.0,15.5128,15.5214,15.478,15.5128,27200.0
2011-10-04 13:10:00,17.87,17.87,17.8,17.81,23300.0,15.5128,15.5128,15.452,15.4607,23300.0
2011-10-04 13:15:00,17.82,17.86,17.82,17.82,27900.0,15.4694,15.5041,15.4694,15.4694,27900.0
2011-10-04 13:20:00,17.81,17.84,17.8,17.84,12100.0,15.4607,15.4867,15.452,15.4867,12100.0
2011-10-04 13:25:00,17.83,17.85,17.82,17.84,15100.0,15.478,15.4954,15.4694,15.4867,15100.0
2011-10-04 13:30:00,17.84,17.88,17.84,17.87,16500.0,15.4867,15.5214,15.4867,15.5128,16500.0
2011-10-04 13:35:00,17.86,17.87,17.81,17.81,28200.0,15.5041,15.5128,15.4607,15.4607,28200.0
2011-10-04 13:40:00,17.81,17.82,17.8,17.82,23600.0,15.4607,15.4694,15.452,15.4694,23600.0
2011-10-04 13:45:00,17.81,17.88,17.81,17.87,30400.0,15.4607,15.5214,15.4607,15.5128,30400.0
2011-10-04 13:50:00,17.87,17.9,17.86,17.87,14600.0,15.5128,15.5388,15.5041,15.5128,14600.0
2011-10-04 13:55:00,17.86,17.89,17.82,17.82,36100.0,15.5041,15.5301,15.4694,15.4694,36100.0
2011-10-04 14:00:00,17.83,17.88,17.83,17.85,33400.0,15.478,15.5214,15.478,15.4954,33400.0
2011-10-04 14:05:00,17.85,17.87,17.77,17.77,30300.0,15.4954,15.5128,15.426,15.426,30300.0
2011-10-04 14:10:00,17.77,17.78,17.73,17.74,18900.0,15.426,15.4346,15.3912,15.3999,18900.0
2011-10-04 14:15:00,17.74,17.76,17.72,17.74,32500.0,15.3999,15.4173,15.3826,15.3999,32500.0
2011-10-04 14:20:00,17.74,17.75,17.7,17.75,20100.0,15.3999,15.4086,15.3652,15.4086,20100.0
2011-10-04 14:25:00,17.75,17.78,17.75,17.75,21400.0,15.4086,15.4346,15.4086,15.4086,21400.0
2011-10-04 14:30:00,17.76,17.79,17.75,17.77,24300.0,15.4173,15.4433,15.4086,15.426,24300.0
2011-10-04 14:35:00,17.78,17.8,17.75,17.76,16700.0,15.4346,15.452,15.4086,15.4173,16700.0
2011-10-04 14:40:00,17.75,17.77,17.68,17.71,37000.0,15.4086,15.426,15.3478,15.3739,37000.0
2011-10-04 14:45:00,17.71,17.74,17.7,17.73,40200.0,15.3739,15.3999,15.3652,15.3912,40200.0
2011-10-04 14:50:00,17.72,17.73,17.62,17.62,26200.0,15.3826,15.3912,15.2957,15.2957,26200.0
2011-10-04 14:55:00,17.63,17.7,17.63,17.65,32000.0,15.3044,15.3652,15.3044,15.3218,32000.0
2011-10-04 15:00:00,17.66,17.73,17.66,17.7,33700.0,15.3305,15.3912,15.3305,15.3652,33700.0
2011-10-04 15:05:00,17.71,17.72,17.62,17.62,43500.0,15.3739,15.3826,15.2957,15.2957,43500.0
2011-10-04 15:10:00,17.63,17.64,17.59,17.61,32200.0,15.3044,15.3131,15.2697,15.2871,32200.0
2011-10-04 15:15:00,17.62,17.7,17.61,17.69,51600.0,15.2957,15.3652,15.2871,15.3565,51600.0
2011-10-04 15:20:00,17.69,17.75,17.68,17.73,44300.0,15.3565,15.4086,15.3478,15.3912,44300.0
2011-10-04 15:25:00,17.73,17.8,17.73,17.77,37800.0,15.3912,15.452,15.3912,15.426,37800.0
2011-10-04 15:30:00,17.77,17.89,17.77,17.85,92200.0,15.426,15.5301,15.426,15.4954,92200.0
2011-10-04 15:35:00,17.85,17.91,17.83,17.87,54000.0,15.4954,15.5475,15.478,15.5128,54000.0
2011-10-04 15:40:00,17.87,18.08,17.86,18.06,84000.0,15.5128,15.6951,15.5041,15.6777,84000.0
2011-10-04 15:45:00,18.07,18.09,17.98,18.08,79300.0,15.6864,15.7037,15.6083,15.6951,79300.0
2011-10-04 15:50:00,18.08,18.13,18.03,18.07,91200.0,15.6951,15.7385,15.6517,15.6864,91200.0
2011-10-04 15:55:00,18.08,18.31,18.07,18.24,207000.0,15.6951,15.8947,15.6864,15.834,207000.0
2011-10-05 09:30:00,18.3,18.5,18.3,18.45,37000.0,15.886,16.0597,15.886,16.0163,37000.0
2011-10-05 09:35:00,18.43,18.44,18.36,18.41,18100.0,15.9989,16.0076,15.9381,15.9815,18100.0
2011-10-05 09:40:00,18.4,18.47,18.39,18.46,19000.0,15.9729,16.0336,15.9642,16.0249,19000.0
2011-10-05 09:45:00,18.46,18.46,18.35,18.37,27600.0,16.0249,16.0249,15.9294,15.9468,27600.0
2011-10-05 09:50:00,18.36,18.38,18.28,18.32,19900.0,15.9381,15.9555,15.8687,15.9034,19900.0
2011-10-05 09:55:00,18.32,18.36,18.29,18.32,11200.0,15.9034,15.9381,15.8774,15.9034,11200.0
2011-10-05 10:00:00,18.31,18.46,18.29,18.44,27600.0,15.8947,16.0249,15.8774,16.0076,27600.0
2011-10-05 10:05:00,18.44,18.45,18.38,18.38,19800.0,16.0076,16.0163,15.9555,15.9555,19800.0
2011-10-05 10:10:00,18.38,18.44,18.38,18.43,14100.0,15.9555,16.0076,15.9555,15.9989,14100.0
2011-10-05 10:15:00,18.44,18.46,18.38,18.39,13400.0,16.0076,16.0249,15.9555,15.9642,13400.0
2011-10-05 10:20:00,18.4,18.49,18.4,18.48,22500.0,15.9729,16.051,15.9729,16.0423,22500.0
2011-10-05 10:25:00,18.48,18.48,18.41,18.44,26800.0,16.0423,16.0423,15.9815,16.0076,26800.0
2011-10-05 10:30:00,18.44,18.47,18.42,18.46,11700.0,16.0076,16.0336,15.9902,16.0249,11700.0
2011-10-05 10:35:00,18.46,18.5,18.45,18.46,13900.0,16.0249,16.0597,16.0163,16.0249,13900.0
2011-10-05 10:40:00,18.47,18.51,18.45,18.51,15100.0,16.0336,16.0683,16.0163,16.0683,15100.0
2011-10-05 10:45:00,18.5,18.52,18.46,18.52,31100.0,16.0597,16.077,16.0249,16.077,31100.0
2011-10-05 10:50:00,18.51,18.53,18.46,18.49,13600.0,16.0683,16.0857,16.0249,16.051,13600.0
2011-10-05 10:55:00,18.48,18.51,18.48,18.49,17500.0,16.0423,16.0683,16.0423,16.051,17500.0
2011-10-05 11:00:00,18.5,18.5,18.45,18.47,19100.0,16.0597,16.0597,16.0163,16.0336,19100.0
2011-10-05 11:05:00,18.45,18.45,18.41,18.42,16700.0,16.0163,16.0163,15.9815,15.9902,16700.0
2011-10-05 11:10:00,18.41,18.43,18.41,18.41,7600.0,15.9815,15.9989,15.9815,15.9815,7600.0
2011-10-05 11:15:00,18.41,18.43,18.41,18.43,10200.0,15.9815,15.9989,15.9815,15.9989,10200.0
2011-10-05 11:20:00,18.42,18.44,18.42,18.43,5400.0,15.9902,16.0076,15.9902,15.9989,5400.0
2011-10-05 11:25:00,18.43,18.47,18.42,18.42,8900.0,15.9989,16.0336,15.9902,15.9902,8900.0
2011-10-05 11:30:00,18.43,18.44,18.43,18.43,10700.0,15.9989,16.0076,15.9989,15.9989,10700.0
2011-10-05 11:35:00,18.43,18.47,18.43,18.46,13300.0,15.9989,16.0336,15.9989,16.0249,13300.0
2011-10-05 11:40:00,18.46,18.47,18.46,18.46,12700.0,16.0249,16.0336,16.0249,16.0249,12700.0
2011-10-05 11:45:00,18.47,18.5,18.46,18.49,14000.0,16.0336,16.0597,16.0249,16.051,14000.0
2011-10-05 11:50:00,18.5,18.5,18.48,18.49,10400.0,16.0597,16.0597,16.0423,16.051,10400.0
2011-10-05 11:55:00,18.5,18.51,18.48,18.49,6100.0,16.0597,16.0683,16.0423,16.051,6100.0
2011-10-05 12:00:00,18.5,18.53,18.49,18.51,21000.0,16.0597,16.0857,16.051,16.0683,21000.0
2011-10-05 12:05:00,18.51,18.53,18.5,18.5,15400.0,16.0683,16.0857,16.0597,16.0597,15400.0
2011-10-05 12:10:00,18.5,18.51,18.5,18.51,7800.0,16.0597,16.0683,16.0597,16.0683,7800.0
2011-10-05 12:15:00,18.51,18.51,18.5,18.5,15400.0,16.0683,16.0683,16.0597,16.0597,15400.0
2011-10-05 12:20:00,18.5,18.51,18.5,18.5,15800.0,16.0597,16.0683,16.0597,16.0597,15800.0
2011-10-05 12:25:00,18.5,18.51,18.5,18.5,8800.0,16.0597,16.0683,16.0597,16.0597,8800.0
2011-10-05 12:30:00,18.5,18.52,18.5,18.51,25400.0,16.0597,16.077,16.0597,16.0683,25400.0
2011-10-05 12:35:00,18.51,18.52,18.5,18.5,5100.0,16.0683,16.077,16.0597,16.0597,5100.0
2011-10-05 12:40:00,18.5,18.54,18.5,18.51,24900.0,16.0597,16.0944,16.0597,16.0683,24900.0
2011-10-05 12:45:00,18.51,18.53,18.5,18.51,24300.0,16.0683,16.0857,16.0597,16.0683,24300.0
2011-10-05 12:50:00,18.51,18.53,18.5,18.52,11900.0,16.0683,16.0857,16.0597,16.077,11900.0
2011-10-05 12:55:00,18.52,18.52,18.5,18.52,17900.0,16.077,16.077,16.0597,16.077,17900.0
2011-10-05 13:00:00,18.52,18.54,18.51,18.52,8300.0,16.077,16.0944,16.0683,16.077,8300.0
2011-10-05 13:05:00,18.53,18.58,18.53,18.57,19900.0,16.0857,16.1291,16.0857,16.1204,19900.0
2011-10-05 13:10:00,18.57,18.57,18.53,18.54,39200.0,16.1204,16.1204,16.0857,16.0944,39200.0
2011-10-05 13:15:00,18.55,18.63,18.55,18.57,18700.0,16.1031,16.1725,16.1031,16.1204,18700.0
2011-10-05 13:20:00,18.57,18.63,18.57,18.59,20500.0,16.1204,16.1725,16.1204,16.1378,20500.0
2011-10-05 13:25:00,18.6,18.61,18.58,18.59,5800.0,16.1465,16.1552,16.1291,16.1378,5800.0
2011-10-05 13:30:00,18.59,18.6,18.54,18.54,13500.0,16.1378,16.1465,16.0944,16.0944,13500.0
2011-10-05 13:35:00,18.54,18.54,18.5,18.5,19600.0,16.0944,16.0944,16.0597,16.0597,19600.0
2011-10-05 13:40:00,18.51,18.52,18.5,18.5,28100.0,16.0683,16.077,16.0597,16.0597,28100.0
2011-10-05 13:45:00,18.5,18.57,18.5,18.56,39900.0,16.0597,16.1204,16.0597,16.1117,39900.0
2011-10-05 13:50:00,18.56,18.59,18.55,18.57,9300.0,16.1117,16.1378,16.1031,16.1204,9300.0
2011-10-05 13:55:00,18.56,18.57,18.54,18.56,11100.0,16.1117,16.1204,16.0944,16.1117,11100.0
2011-10-05 14:00:00,18.55,18.56,18.51,18.53,17000.0,16.1031,16.1117,16.0683,16.0857,17000.0
2011-10-05 14:05:00,18.53,18.56,18.51,18.54,23000.0,16.0857,16.1117,16.0683,16.0944,23000.0
2011-10-05 14:10:00,18.54,18.55,18.5,18.53,22600.0,16.0944,16.1031,16.0597,16.0857,22600.0
2011-10-05 14:15:00,18.53,18.56,18.52,18.53,13300.0,16.0857,16.1117,16.077,16.0857,13300.0
2011-10-05 14:20:00,18.53,18.53,18.5,18.52,20700.0,16.0857,16.0857,16.0597,16.077,20700.0
2011-10-05 14:25:00,18.52,18.53,18.49,18.5,27000.0,16.077,16.0857,16.051,16.0597,27000.0
2011-10-05 14:30:00,18.5,18.5,18.42,18.43,33800.0,16.0597,16.0597,15.9902,15.9989,33800.0
2011-10-05 14:35:00,18.43,18.43,18.4,18.41,14900.0,15.9989,15.9989,15.9729,15.9815,14900.0
2011-10-05 14:40:00,18.41,18.46,18.41,18.45,21800.0,15.9815,16.0249,15.9815,16.0163,21800.0
2011-10-05 14:45:00,18.45,18.54,18.45,18.52,19100.0,16.0163,16.0944,16.0163,16.077,19100.0
2011-10-05 14:50:00,18.52,18.54,18.5,18.51,15700.0,16.077,16.0944,16.0597,16.0683,15700.0
2011-10-05 14:55:00,18.51,18.52,18.5,18.5,30000.0,16.0683,16.077,16.0597,16.0597,30000.0
2011-10-05 15:00:00,18.5,18.52,18.49,18.51,52100.0,16.0597,16.077,16.051,16.0683,52100.0
2011-10-05 15:05:00,18.51,18.54,18.5,18.51,18600.0,16.0683,16.0944,16.0597,16.0683,18600.0
2011-10-05 15:10:00,18.51,18.54,18.5,18.54,29300.0,16.0683,16.0944,16.0597,16.0944,29300.0
2011-10-05 15:15:00,18.53,18.57,18.5,18.52,40900.0,16.0857,16.1204,16.0597,16.077,40900.0
2011-10-05 15:20:00,18.53,18.53,18.45,18.47,49800.0,16.0857,16.0857,16.0163,16.0336,49800.0
2011-10-05 15:25:00,18.47,18.57,18.46,18.54,53400.0,16.0336,16.1204,16.0249,16.0944,53400.0
2011-10-05 15:30:00,18.55,18.66,18.54,18.64,48100.0,16.1031,16.1986,16.0944,16.1812,48100.0
2011-10-05 15:35:00,18.64,18.67,18.62,18.65,36000.0,16.1812,16.2072,16.1638,16.1899,36000.0
2011-10-05 15:40:00,18.65,18.66,18.61,18.64,58000.0,16.1899,16.1986,16.1552,16.1812,58000.0
2011-10-05 15:45:00,18.65,18.67,18.63,18.65,87000.0,16.1899,16.2072,16.1725,16.1899,87000.0
2011-10-05 15:50:00,18.65,18.71,18.64,18.71,87100.0,16.1899,16.242,16.1812,16.242,87100.0
2011-10-05 15:55:00,18.71,18.73,18.68,18.69,143200.0,16.242,16.2593,16.2159,16.2246,143200.0
2011-10-06 09:30:00,19.86,20.29,19.73,19.91,133300.0,17.2403,17.6135,17.1274,17.2837,133300.0
2011-10-06 09:35:00,19.91,20.45,19.85,20.32,107800.0,17.2837,17.7524,17.2316,17.6396,107800.0
2011-10-06 09:40:00,20.32,20.44,20.25,20.39,104600.0,17.6396,17.7438,17.5788,17.7004,104600.0
2011-10-06 09:45:00,20.37,20.4,20.28,20.38,118100.0,17.683,17.709,17.6049,17.6917,118100.0
2011-10-06 09:50:00,20.38,20.56,20.27,20.55,151600.0,17.6917,17.8479,17.5962,17.8392,151600.0
2011-10-06 09:55:00,20.56,20.8,20.45,20.51,151300.0,17.8479,18.0563,17.7524,17.8045,151300.0
2011-10-06 10:00:00,20.52,20.66,20.41,20.42,106400.0,17.8132,17.9347,17.7177,17.7264,106400.0
2011-10-06 10:05:00,20.42,20.49,20.08,20.14,139800.0,17.7264,17.7872,17.4312,17.4833,139800.0
2011-10-06 10:10:00,20.14,20.25,20.05,20.06,132100.0,17.4833,17.5788,17.4052,17.4139,132100.0
2011-10-06 10:15:00,20.07,20.26,20.03,20.23,98500.0,17.4226,17.5875,17.3878,17.5615,98500.0
2011-10-06 10:20:00,20.22,20.33,20.2,20.31,69500.0,17.5528,17.6483,17.5354,17.6309,69500.0
2011-10-06 10:25:00,20.32,20.49,20.31,20.44,78700.0,17.6396,17.7872,17.6309,17.7438,78700.0
2011-10-06 10:30:00,20.44,20.5,20.29,20.5,88500.0,17.7438,17.7958,17.6135,17.7958,88500.0
2011-10-06 10:35:00,20.49,20.5,20.3,20.33,81400.0,17.7872,17.7958,17.6222,17.6483,81400.0
2011-10-06 10:40:00,20.33,20.44,20.31,20.37,37800.0,17.6483,17.7438,17.6309,17.683,37800.0
2011-10-06 10:45:00,20.37,20.39,20.26,20.26,31500.0,17.683,17.7004,17.5875,17.5875,31500.0
2011-10-06 10:50:00,20.26,20.28,20.17,20.25,53400.0,17.5875,17.6049,17.5094,17.5788,53400.0
2011-10-06 10:55:00,20.24,20.3,20.16,20.27,34100.0,17.5701,17.6222,17.5007,17.5962,34100.0
2011-10-06 11:00:00,20.26,20.5,20.26,20.48,51200.0,17.5875,17.7958,17.5875,17.7785,51200.0
2011-10-06 11:05:00,20.49,20.55,20.43,20.54,89800.0,17.7872,17.8392,17.7351,17.8306,89800.0
2011-10-06 11:10:00,20.54,20.55,20.38,20.49,50400.0,17.8306,17.8392,17.6917,17.7872,50400.0
2011-10-06 11:15:00,20.5,20.52,20.45,20.45,36700.0,17.7958,17.8132,17.7524,17.7524,36700.0
2011-10-06 11:20:00,20.44,20.45,20.3,20.4,45200.0,17.7438,17.7524,17.6222,17.709,45200.0
2011-10-06 11:25:00,20.39,20.45,20.37,20.41,28300.0,17.7004,17.7524,17.683,17.7177,28300.0
2011-10-06 11:30:00,20.41,20.51,20.4,20.49,74100.0,17.7177,17.8045,17.709,17.7872,74100.0
2011-10-06 11:35:00,20.49,20.59,20.48,20.55,70700.0,17.7872,17.874,17.7785,17.8392,70700.0
2011-10-06 11:40:00,20.55,20.58,20.49,20.57,47700.0,17.8392,17.8653,17.7872,17.8566,47700.0
2011-10-06 11:45:00,20.57,20.64,20.45,20.48,58600.0,17.8566,17.9174,17.7524,17.7785,58600.0
2011-10-06 11:50:00,20.48,20.62,20.47,20.55,39300.0,17.7785,17.9,17.7698,17.8392,39300.0
2011-10-06 11:55:00,20.55,20.55,20.47,20.53,50200.0,17.8392,17.8392,17.7698,17.8219,50200.0
2011-10-06 12:00:00,20.53,20.54,20.47,20.48,21100.0,17.8219,17.8306,17.7698,17.7785,21100.0
2011-10-06 12:05:00,20.48,20.55,20.48,20.52,25300.0,17.7785,17.8392,17.7785,17.8132,25300.0
2011-10-06 12:10:00,20.51,20.59,20.48,20.56,56500.0,17.8045,17.874,17.7785,17.8479,56500.0
2011-10-06 12:15:00,20.56,20.58,20.5,20.53,37100.0,17.8479,17.8653,17.7958,17.8219,37100.0
2011-10-06 12:20:00,20.53,20.57,20.5,20.53,39200.0,17.8219,17.8566,17.7958,17.8219,39200.0
2011-10-06 12:25:00,20.54,20.54,20.32,20.35,43500.0,17.8306,17.8306,17.6396,17.6656,43500.0
2011-10-06 12:30:00,20.35,20.43,20.33,20.33,34400.0,17.6656,17.7351,17.6483,17.6483,34400.0
2011-10-06 12:35:00,20.33,20.36,20.29,20.29,24900.0,17.6483,17.6743,17.6135,17.6135,24900.0
2011-10-06 12:40:00,20.29,20.3,20.19,20.23,23000.0,17.6135,17.6222,17.5267,17.5615,23000.0
2011-10-06 12:45:00,20.23,20.31,20.23,20.3,27300.0,17.5615,17.6309,17.5615,17.6222,27300.0
2011-10-06 12:50:00,20.3,20.3,20.2,20.28,29500.0,17.6222,17.6222,17.5354,17.6049,29500.0
2011-10-06 12:55:00,20.27,20.32,20.24,20.26,15800.0,17.5962,17.6396,17.5701,17.5875,15800.0
2011-10-06 13:00:00,20.26,20.31,20.24,20.3,21200.0,17.5875,17.6309,17.5701,17.6222,21200.0
2011-10-06 13:05:00,20.3,20.39,20.29,20.36,27400.0,17.6222,17.7004,17.6135,17.6743,27400.0
2011-10-06 13:10:00,20.35,20.38,20.34,20.35,19500.0,17.6656,17.6917,17.6569,17.6656,19500.0
2011-10-06 13:15:00,20.35,20.35,20.24,20.29,29600.0,17.6656,17.6656,17.5701,17.6135,29600.0
2011-10-06 13:20:00,20.28,20.32,20.28,20.3,31700.0,17.6049,17.6396,17.6049,17.6222,31700.0
2011-10-06 13:25:00,20.3,20.31,20.21,20.23,25000.0,17.6222,17.6309,17.5441,17.5615,25000.0
2011-10-06 13:30:00,20.23,20.23,20.17,20.2,38800.0,17.5615,17.5615,17.5094,17.5354,38800.0
2011-10-06 13:35:00,20.2,20.27,20.19,20.26,26400.0,17.5354,17.5962,17.5267,17.5875,26400.0
2011-10-06 13:40:00,20.26,20.3,20.17,20.18,42100.0,17.5875,17.6222,17.5094,17.5181,42100.0
2011-10-06 13:45:00,20.18,20.2,20.09,20.17,97100.0,17.5181,17.5354,17.4399,17.5094,97100.0
2011-10-06 13:50:00,20.17,20.18,20.1,20.11,34800.0,17.5094,17.5181,17.4486,17.4573,34800.0
2011-10-06 13:55:00,20.1,20.19,20.1,20.19,60900.0,17.4486,17.5267,17.4486,17.5267,60900.0
2011-10-06 14:00:00,20.19,20.2,20.06,20.16,56000.0,17.5267,17.5354,17.4139,17.5007,56000.0
2011-10-06 14:05:00,20.16,20.18,20.07,20.07,50500.0,17.5007,17.5181,17.4226,17.4226,50500.0
2011-10-06 14:10:00,20.07,20.17,20.07,20.16,31300.0,17.4226,17.5094,17.4226,17.5007,31300.0
2011-10-06 14:15:00,20.17,20.17,20.05,20.09,61300.0,17.5094,17.5094,17.4052,17.4399,61300.0
2011-10-06 14:20:00,20.1,20.15,20.05,20.15,29400.0,17.4486,17.492,17.4052,17.492,29400.0
2011-10-06 14:25:00,20.14,20.17,20.11,20.17,37300.0,17.4833,17.5094,17.4573,17.5094,37300.0
2011-10-06 14:30:00,20.17,20.18,20.11,20.12,47300.0,17.5094,17.5181,17.4573,17.466,47300.0
2011-10-06 14:35:00,20.11,20.18,20.11,20.15,42400.0,17.4573,17.5181,17.4573,17.492,42400.0
2011-10-06 14:40:00,20.16,20.18,20.14,20.18,50100.0,17.5007,17.5181,17.4833,17.5181,50100.0
2011-10-06 14:45:00,20.17,20.2,20.11,20.15,99500.0,17.5094,17.5354,17.4573,17.492,99500.0
2011-10-06 14:50:00,20.15,20.19,20.14,20.18,41700.0,17.492,17.5267,17.4833,17.5181,41700.0
2011-10-06 14:55:00,20.19,20.23,20.16,20.22,51500.0,17.5267,17.5615,17.5007,17.5528,51500.0
2011-10-06 15:00:00,20.22,20.24,20.19,20.24,47500.0,17.5528,17.5701,17.5267,17.5701,47500.0
2011-10-06 15:05:00,20.23,20.29,20.22,20.27,73800.0,17.5615,17.6135,17.5528,17.5962,73800.0
2011-10-06 15:10:00,20.27,20.27,20.08,20.09,65400.0,17.5962,17.5962,17.4312,17.4399,65400.0
2011-10-06 15:15:00,20.08,20.1,20.03,20.09,78300.0,17.4312,17.4486,17.3878,17.4399,78300.0
2011-10-06 15:20:00,20.09,20.14,19.94,20.13,109900.0,17.4399,17.4833,17.3097,17.4746,109900.0
2011-10-06 15:25:00,20.12,20.17,20.11,20.11,87500.0,17.466,17.5094,17.4573,17.4573,87500.0
2011-10-06 15:30:00,20.11,20.17,20.04,20.14,103600.0,17.4573,17.5094,17.3965,17.4833,103600.0
2011-10-06 15:35:00,20.14,20.14,20.06,20.1,170500.0,17.4833,17.4833,17.4139,17.4486,170500.0
2011-10-06 15:40:00,20.1,20.17,20.01,20.17,296800.0,17.4486,17.5094,17.3705,17.5094,296800.0
2011-10-06 15:45:00,20.17,20.23,20.15,20.23,215600.0,17.5094,17.5615,17.492,17.5615,215600.0
2011-10-06 15:50:00,20.23,20.34,20.23,20.34,170300.0,17.5615,17.6569,17.5615,17.6569,170300.0
2011-10-06 15:55:00,20.34,20.44,20.33,20.42,270900.0,17.6569,17.7438,17.6483,17.7264,270900.0
2011-10-07 09:30:00,20.59,20.64,20.42,20.56,66400.0,17.874,17.9174,17.7264,17.8479,66400.0
2011-10-07 09:35:00,20.56,20.66,20.56,20.61,25900.0,17.8479,17.9347,17.8479,17.8913,25900.0
2011-10-07 09:40:00,20.62,20.67,20.59,20.63,33100.0,17.9,17.9434,17.874,17.9087,33100.0
2011-10-07 09:45:00,20.64,20.64,20.59,20.63,34900.0,17.9174,17.9174,17.874,17.9087,34900.0
2011-10-07 09:50:00,20.62,20.77,20.62,20.75,50700.0,17.9,18.0302,17.9,18.0129,50700.0
2011-10-07 09:55:00,20.76,20.91,20.75,20.9,77600.0,18.0215,18.1518,18.0129,18.1431,77600.0
2011-10-07 10:00:00,20.9,20.91,20.79,20.85,88800.0,18.1431,18.1518,18.0476,18.0997,88800.0
2011-10-07 10:05:00,20.84,20.84,20.78,20.79,65200.0,18.091,18.091,18.0389,18.0476,65200.0
2011-10-07 10:10:00,20.79,20.83,20.76,20.78,43000.0,18.0476,18.0823,18.0215,18.0389,43000.0
2011-10-07 10:15:00,20.79,20.86,20.77,20.84,44500.0,18.0476,18.1084,18.0302,18.091,44500.0
2011-10-07 10:20:00,20.85,20.85,20.8,20.85,44700.0,18.0997,18.0997,18.0563,18.0997,44700.0
2011-10-07 10:25:00,20.85,20.89,20.82,20.84,47500.0,18.0997,18.1344,18.0736,18.091,47500.0
2011-10-07 10:30:00,20.83,20.84,20.77,20.78,52500.0,18.0823,18.091,18.0302,18.0389,52500.0
2011-10-07 10:35:00,20.77,20.77,20.69,20.71,31600.0,18.0302,18.0302,17.9608,17.9781,31600.0
2011-10-07 10:40:00,20.7,20.71,20.66,20.68,40600.0,17.9695,17.9781,17.9347,17.9521,40600.0
2011-10-07 10:45:00,20.67,20.69,20.59,20.64,43000.0,17.9434,17.9608,17.874,17.9174,43000.0
2011-10-07 10:50:00,20.64,20.7,20.63,20.65,30000.0,17.9174,17.9695,17.9087,17.9261,30000.0
2011-10-07 10:55:00,20.64,20.65,20.57,20.57,17100.0,17.9174,17.9261,17.8566,17.8566,17100.0
2011-10-07 11:00:00,20.58,20.58,20.43,20.44,81200.0,17.8653,17.8653,17.7351,17.7438,81200.0
2011-10-07 11:05:00,20.43,20.54,20.39,20.53,106600.0,17.7351,17.8306,17.7004,17.8219,106600.0
2011-10-07 11:10:00,20.54,20.54,20.47,20.48,57400.0,17.8306,17.8306,17.7698,17.7785,57400.0
2011-10-07 11:15:00,20.49,20.52,20.46,20.46,38200.0,17.7872,17.8132,17.7611,17.7611,38200.0
2011-10-07 11:20:00,20.46,20.49,20.39,20.49,53600.0,17.7611,17.7872,17.7004,17.7872,53600.0
2011-10-07 11:25:00,20.48,20.5,20.45,20.45,135800.0,17.7785,17.7958,17.7524,17.7524,135800.0
2011-10-07 11:30:00,20.46,20.5,20.38,20.41,193900.0,17.7611,17.7958,17.6917,17.7177,193900.0
2011-10-07 11:35:00,20.41,20.41,20.36,20.39,24200.0,17.7177,17.7177,17.6743,17.7004,24200.0
2011-10-07 11:40:00,20.4,20.45,20.39,20.39,26100.0,17.709,17.7524,17.7004,17.7004,26100.0
2011-10-07 11:45:00,20.38,20.4,20.32,20.32,36400.0,17.6917,17.709,17.6396,17.6396,36400.0
2011-10-07 11:50:00,20.33,20.37,20.32,20.37,22100.0,17.6483,17.683,17.6396,17.683,22100.0
2011-10-07 11:55:00,20.38,20.4,20.35,20.38,22900.0,17.6917,17.709,17.6656,17.6917,22900.0
2011-10-07 12:00:00,20.39,20.4,20.28,20.3,76300.0,17.7004,17.709,17.6049,17.6222,76300.0
2011-10-07 12:05:00,20.31,20.32,20.25,20.28,43900.0,17.6309,17.6396,17.5788,17.6049,43900.0
2011-10-07 12:10:00,20.29,20.33,20.25,20.31,26700.0,17.6135,17.6483,17.5788,17.6309,26700.0
2011-10-07 12:15:00,20.32,20.33,20.13,20.14,44100.0,17.6396,17.6483,17.4746,17.4833,44100.0
2011-10-07 12:20:00,20.15,20.18,20.07,20.17,38800.0,17.492,17.5181,17.4226,17.5094,38800.0
2011-10-07 12:25:00,20.16,20.21,20.12,20.21,35600.0,17.5007,17.5441,17.466,17.5441,35600.0
2011-10-07 12:30:00,20.2,20.2,20.14,20.18,41000.0,17.5354,17.5354,17.4833,17.5181,41000.0
2011-10-07 12:35:00,20.18,20.2,20.13,20.14,20900.0,17.5181,17.5354,17.4746,17.4833,20900.0
2011-10-07 12:40:00,20.15,20.17,20.07,20.08,39300.0,17.492,17.5094,17.4226,17.4312,39300.0
2011-10-07 12:45:00,20.08,20.14,20.07,20.13,23900.0,17.4312,17.4833,17.4226,17.4746,23900.0
2011-10-07 12:50:00,20.13,20.15,20.12,20.12,26000.0,17.4746,17.492,17.466,17.466,26000.0
2011-10-07 12:55:00,20.12,20.15,20.11,20.14,16200.0,17.466,17.492,17.4573,17.4833,16200.0
2011-10-07 13:00:00,20.13,20.15,20.12,20.14,20000.0,17.4746,17.492,17.466,17.4833,20000.0
2011-10-07 13:05:00,20.15,20.15,20.11,20.14,19500.0,17.492,17.492,17.4573,17.4833,19500.0
2011-10-07 13:10:00,20.13,20.21,20.13,20.2,26400.0,17.4746,17.5441,17.4746,17.5354,26400.0
2011-10-07 13:15:00,20.21,20.23,20.16,20.17,21900.0,17.5441,17.5615,17.5007,17.5094,21900.0
2011-10-07 13:20:00,20.17,20.17,20.14,20.17,22000.0,17.5094,17.5094,17.4833,17.5094,22000.0
2011-10-07 13:25:00,20.16,20.22,20.14,20.14,18000.0,17.5007,17.5528,17.4833,17.4833,18000.0
2011-10-07 13:30:00,20.15,20.15,20.11,20.12,13700.0,17.492,17.492,17.4573,17.466,13700.0
2011-10-07 13:35:00,20.11,20.12,20.08,20.1,18400.0,17.4573,17.466,17.4312,17.4486,18400.0
2011-10-07 13:40:00,20.09,20.11,20.04,20.05,12700.0,17.4399,17.4573,17.3965,17.4052,12700.0
2011-10-07 13:45:00,20.05,20.11,20.05,20.1,22000.0,17.4052,17.4573,17.4052,17.4486,22000.0
2011-10-07 13:50:00,20.1,20.12,20.07,20.12,13300.0,17.4486,17.466,17.4226,17.466,13300.0
2011-10-07 13:55:00,20.12,20.16,20.11,20.15,21200.0,17.466,17.5007,17.4573,17.492,21200.0
2011-10-07 14:00:00,20.15,20.18,20.14,20.17,24700.0,17.492,17.5181,17.4833,17.5094,24700.0
2011-10-07 14:05:00,20.16,20.18,20.05,20.08,30600.0,17.5007,17.5181,17.4052,17.4312,30600.0
2011-10-07 14:10:00,20.07,20.09,20.02,20.07,26400.0,17.4226,17.4399,17.3792,17.4226,26400.0
2011-10-07 14:15:00,20.07,20.14,20.06,20.13,29700.0,17.4226,17.4833,17.4139,17.4746,29700.0
2011-10-07 14:20:00,20.14,20.21,20.13,20.19,26500.0,17.4833,17.5441,17.4746,17.5267,26500.0
2011-10-07 14:25:00,20.2,20.27,20.17,20.17,25300.0,17.5354,17.5962,17.5094,17.5094,25300.0
2011-10-07 14:30:00,20.18,20.25,20.18,20.22,28100.0,17.5181,17.5788,17.5181,17.5528,28100.0
2011-10-07 14:35:00,20.23,20.26,20.22,20.23,38600.0,17.5615,17.5875,17.5528,17.5615,38600.0
2011-10-07 14:40:00,20.23,20.23,20.13,20.13,53700.0,17.5615,17.5615,17.4746,17.4746,53700.0
2011-10-07 14:45:00,20.13,20.18,20.12,20.13,42400.0,17.4746,17.5181,17.466,17.4746,42400.0
2011-10-07 14:50:00,20.13,20.16,20.12,20.16,32000.0,17.4746,17.5007,17.466,17.5007,32000.0
2011-10-07 14:55:00,20.16,20.21,20.15,20.16,35600.0,17.5007,17.5441,17.492,17.5007,35600.0
2011-10-07 15:00:00,20.16,20.16,20.11,20.14,39100.0,17.5007,17.5007,17.4573,17.4833,39100.0
2011-10-07 15:05:00,20.15,20.25,20.15,20.25,31500.0,17.492,17.5788,17.492,17.5788,31500.0
2011-10-07 15:10:00,20.25,20.38,20.25,20.33,87400.0,17.5788,17.6917,17.5788,17.6483,87400.0
2011-10-07 15:15:00,20.34,20.44,20.33,20.4,35000.0,17.6569,17.7438,17.6483,17.709,35000.0
2011-10-07 15:20:00,20.4,20.48,20.4,20.46,44900.0,17.709,17.7785,17.709,17.7611,44900.0
2011-10-07 15:25:00,20.46,20.55,20.46,20.53,46900.0,17.7611,17.8392,17.7611,17.8219,46900.0
2011-10-07 15:30:00,20.54,20.56,20.5,20.53,68500.0,17.8306,17.8479,17.7958,17.8219,68500.0
2011-10-07 15:35:00,20.53,20.56,20.46,20.46,48500.0,17.8219,17.8479,17.7611,17.7611,48500.0
2011-10-07 15:40:00,20.47,20.49,20.41,20.49,88200.0,17.7698,17.7872,17.7177,17.7872,88200.0
2011-10-07 15:45:00,20.49,20.53,20.42,20.43,117600.0,17.7872,17.8219,17.7264,17.7351,117600.0
2011-10-07 15:50:00,20.44,20.45,20.31,20.38,141500.0,17.7438,17.7524,17.6309,17.6917,141500.0
2011-10-07 15:55:00,20.38,20.4,20.31,20.36,223500.0,17.6917,17.709,17.6309,17.6743,223500.0
2011-10-10 09:30:00,20.7,20.76,20.62,20.64,19700.0,17.9695,18.0215,17.9,17.9174,19700.0
2011-10-10 09:35:00,20.66,20.77,20.65,20.77,20500.0,17.9347,18.0302,17.9261,18.0302,20500.0
2011-10-10 09:40:00,20.78,20.81,20.72,20.72,12000.0,18.0389,18.065,17.9868,17.9868,12000.0
2011-10-10 09:45:00,20.72,20.79,20.72,20.76,23800.0,17.9868,18.0476,17.9868,18.0215,23800.0
2011-10-10 09:50:00,20.76,20.86,20.76,20.84,27000.0,18.0215,18.1084,18.0215,18.091,27000.0
2011-10-10 09:55:00,20.83,20.89,20.8,20.89,38500.0,18.0823,18.1344,18.0563,18.1344,38500.0
2011-10-10 10:00:00,20.89,21.01,20.88,21.0,32500.0,18.1344,18.2386,18.1257,18.2299,32500.0
2011-10-10 10:05:00,21.01,21.03,20.88,20.88,53600.0,18.2386,18.2559,18.1257,18.1257,53600.0
2011-10-10 10:10:00,20.88,20.96,20.88,20.92,17400.0,18.1257,18.1952,18.1257,18.1604,17400.0
2011-10-10 10:15:00,20.92,20.94,20.89,20.91,16400.0,18.1604,18.1778,18.1344,18.1518,16400.0
2011-10-10 10:20:00,20.91,20.96,20.91,20.93,11900.0,18.1518,18.1952,18.1518,18.1691,11900.0
2011-10-10 10:25:00,20.94,20.98,20.93,20.95,11600.0,18.1778,18.2125,18.1691,18.1865,11600.0
2011-10-10 10:30:00,20.95,20.98,20.94,20.98,10500.0,18.1865,18.2125,18.1778,18.2125,10500.0
2011-10-10 10:35:00,20.97,20.98,20.95,20.95,8400.0,18.2038,18.2125,18.1865,18.1865,8400.0
2011-10-10 10:40:00,20.96,20.96,20.95,20.95,11900.0,18.1952,18.1952,18.1865,18.1865,11900.0
2011-10-10 10:45:00,20.96,21.0,20.95,20.97,15600.0,18.1952,18.2299,18.1865,18.2038,15600.0
2011-10-10 10:50:00,20.98,20.98,20.92,20.94,13700.0,18.2125,18.2125,18.1604,18.1778,13700.0
2011-10-10 10:55:00,20.93,20.93,20.88,20.88,11500.0,18.1691,18.1691,18.1257,18.1257,11500.0
2011-10-10 11:00:00,20.88,20.89,20.84,20.84,12100.0,18.1257,18.1344,18.091,18.091,12100.0
2011-10-10 11:05:00,20.85,20.9,20.84,20.89,25900.0,18.0997,18.1431,18.091,18.1344,25900.0
2011-10-10 11:10:00,20.89,20.9,20.86,20.88,17300.0,18.1344,18.1431,18.1084,18.1257,17300.0
2011-10-10 11:15:00,20.87,20.88,20.83,20.83,13400.0,18.117,18.1257,18.0823,18.0823,13400.0
2011-10-10 11:20:00,20.83,20.84,20.77,20.81,14000.0,18.0823,18.091,18.0302,18.065,14000.0
2011-10-10 11:25:00,20.81,20.83,20.8,20.82,11300.0,18.065,18.0823,18.0563,18.0736,11300.0
2011-10-10 11:30:00,20.83,20.84,20.82,20.82,34600.0,18.0823,18.091,18.0736,18.0736,34600.0
2011-10-10 11:35:00,20.81,20.82,20.81,20.82,6600.0,18.065,18.0736,18.065,18.0736,6600.0
2011-10-10 11:40:00,20.82,20.82,20.78,20.81,14900.0,18.0736,18.0736,18.0389,18.065,14900.0
2011-10-10 11:45:00,20.81,20.81,20.78,20.78,7300.0,18.065,18.065,18.0389,18.0389,7300.0
2011-10-10 11:50:00,20.79,20.8,20.79,20.79,15500.0,18.0476,18.0563,18.0476,18.0476,15500.0
2011-10-10 11:55:00,20.79,20.8,20.79,20.8,7100.0,18.0476,18.0563,18.0476,18.0563,7100.0
2011-10-10 12:00:00,20.8,20.8,20.79,20.8,3500.0,18.0563,18.0563,18.0476,18.0563,3500.0
2011-10-10 12:05:00,20.79,20.82,20.74,20.75,59300.0,18.0476,18.0736,18.0042,18.0129,59300.0
2011-10-10 12:10:00,20.76,20.79,20.75,20.78,6700.0,18.0215,18.0476,18.0129,18.0389,6700.0
2011-10-10 12:15:00,20.79,20.79,20.77,20.78,10800.0,18.0476,18.0476,18.0302,18.0389,10800.0
2011-10-10 12:20:00,20.78,20.79,20.76,20.79,18800.0,18.0389,18.0476,18.0215,18.0476,18800.0
2011-10-10 12:25:00,20.79,20.81,20.78,20.8,22400.0,18.0476,18.065,18.0389,18.0563,22400.0
2011-10-10 12:30:00,20.8,20.8,20.77,20.77,13300.0,18.0563,18.0563,18.0302,18.0302,13300.0
2011-10-10 12:35:00,20.78,20.78,20.74,20.75,21600.0,18.0389,18.0389,18.0042,18.0129,21600.0
2011-10-10 12:40:00,20.75,20.78,20.74,20.77,20100.0,18.0129,18.0389,18.0042,18.0302,20100.0
2011-10-10 12:45:00,20.76,20.76,20.74,20.75,9100.0,18.0215,18.0215,18.0042,18.0129,9100.0
2011-10-10 12:50:00,20.76,20.76,20.73,20.73,8200.0,18.0215,18.0215,17.9955,17.9955,8200.0
2011-10-10 12:55:00,20.74,20.77,20.74,20.76,8200.0,18.0042,18.0302,18.0042,18.0215,8200.0
2011-10-10 13:00:00,20.76,20.78,20.75,20.78,9000.0,18.0215,18.0389,18.0129,18.0389,9000.0
2011-10-10 13:05:00,20.78,20.79,20.75,20.77,13800.0,18.0389,18.0476,18.0129,18.0302,13800.0
2011-10-10 13:10:00,20.77,20.78,20.76,20.77,10800.0,18.0302,18.0389,18.0215,18.0302,10800.0
2011-10-10 13:15:00,20.78,20.78,20.75,20.78,25700.0,18.0389,18.0389,18.0129,18.0389,25700.0
2011-10-10 13:20:00,20.78,20.84,20.77,20.82,12000.0,18.0389,18.091,18.0302,18.0736,12000.0
2011-10-10 13:25:00,20.81,20.82,20.78,20.78,18000.0,18.065,18.0736,18.0389,18.0389,18000.0
2011-10-10 13:30:00,20.78,20.79,20.75,20.76,16200.0,18.0389,18.0476,18.0129,18.0215,16200.0
2011-10-10 13:35:00,20.76,20.77,20.73,20.74,14700.0,18.0215,18.0302,17.9955,18.0042,14700.0
2011-10-10 13:40:00,20.75,20.75,20.73,20.73,8000.0,18.0129,18.0129,17.9955,17.9955,8000.0
2011-10-10 13:45:00,20.73,20.74,20.72,20.72,5400.0,17.9955,18.0042,17.9868,17.9868,5400.0
2011-10-10 13:50:00,20.72,20.74,20.72,20.73,6400.0,17.9868,18.0042,17.9868,17.9955,6400.0
2011-10-10 13:55:00,20.73,20.77,20.73,20.77,15000.0,17.9955,18.0302,17.9955,18.0302,15000.0
2011-10-10 14:00:00,20.76,20.8,20.76,20.8,13600.0,18.0215,18.0563,18.0215,18.0563,13600.0
2011-10-10 14:05:00,20.79,20.8,20.76,20.76,7100.0,18.0476,18.0563,18.0215,18.0215,7100.0
2011-10-10 14:10:00,20.76,20.78,20.76,20.78,4900.0,18.0215,18.0389,18.0215,18.0389,4900.0
2011-10-10 14:15:00,20.78,20.79,20.77,20.78,9900.0,18.0389,18.0476,18.0302,18.0389,9900.0
2011-10-10 14:20:00,20.78,20.8,20.77,20.8,19400.0,18.0389,18.0563,18.0302,18.0563,19400.0
2011-10-10 14:25:00,20.8,20.8,20.78,20.78,5400.0,18.0563,18.0563,18.0389,18.0389,5400.0
2011-10-10 14:30:00,20.78,20.79,20.77,20.77,6500.0,18.0389,18.0476,18.0302,18.0302,6500.0
2011-10-10 14:35:00,20.77,20.78,20.75,20.75,12000.0,18.0302,18.0389,18.0129,18.0129,12000.0
2011-10-10 14:40:00,20.76,20.76,20.75,20.76,5800.0,18.0215,18.0215,18.0129,18.0215,5800.0
2011-10-10 14:45:00,20.76,20.76,20.73,20.73,9700.0,18.0215,18.0215,17.9955,17.9955,9700.0
2011-10-10 14:50:00,20.74,20.74,20.7,20.7,23100.0,18.0042,18.0042,17.9695,17.9695,23100.0
2011-10-10 14:55:00,20.7,20.71,20.69,20.69,12900.0,17.9695,17.9781,17.9608,17.9608,12900.0
2011-10-10 15:00:00,20.69,20.69,20.65,20.65,65900.0,17.9608,17.9608,17.9261,17.9261,65900.0
2011-10-10 15:05:00,20.65,20.65,20.6,20.61,30000.0,17.9261,17.9261,17.8827,17.8913,30000.0
2011-10-10 15:10:00,20.62,20.65,20.61,20.62,25300.0,17.9,17.9261,17.8913,17.9,25300.0
2011-10-10 15:15:00,20.62,20.67,20.61,20.66,54000.0,17.9,17.9434,17.8913,17.9347,54000.0
2011-10-10 15:20:00,20.66,20.67,20.61,20.61,25400.0,17.9347,17.9434,17.8913,17.8913,25400.0
2011-10-10 15:25:00,20.61,20.65,20.61,20.64,32300.0,17.8913,17.9261,17.8913,17.9174,32300.0
2011-10-10 15:30:00,20.64,20.67,20.61,20.67,39600.0,17.9174,17.9434,17.8913,17.9434,39600.0
2011-10-10 15:35:00,20.67,20.68,20.64,20.66,52300.0,17.9434,17.9521,17.9174,17.9347,52300.0
2011-10-10 15:40:00,20.66,20.69,20.61,20.69,36000.0,17.9347,17.9608,17.8913,17.9608,36000.0
2011-10-10 15:45:00,20.69,20.71,20.67,20.69,67600.0,17.9608,17.9781,17.9434,17.9608,67600.0
2011-10-10 15:50:00,20.7,20.73,20.68,20.73,110000.0,17.9695,17.9955,17.9521,17.9955,110000.0
2011-10-10 15:55:00,20.73,20.81,20.7,20.81,141600.0,17.9955,18.065,17.9695,18.065,141600.0
2011-10-11 09:30:00,20.73,20.75,20.61,20.62,30900.0,17.9955,18.0129,17.8913,17.9,30900.0
2011-10-11 09:35:00,20.62,20.81,20.54,20.8,32100.0,17.9,18.065,17.8306,18.0563,32100.0
2011-10-11 09:40:00,20.82,20.82,20.73,20.73,16100.0,18.0736,18.0736,17.9955,17.9955,16100.0
2011-10-11 09:45:00,20.73,20.81,20.69,20.8,13100.0,17.9955,18.065,17.9608,18.0563,13100.0
2011-10-11 09:50:00,20.82,20.84,20.79,20.8,9700.0,18.0736,18.091,18.0476,18.0563,9700.0
2011-10-11 09:55:00,20.81,20.81,20.75,20.78,9000.0,18.065,18.065,18.0129,18.0389,9000.0
2011-10-11 10:00:00,20.77,20.77,20.7,20.72,13800.0,18.0302,18.0302,17.9695,17.9868,13800.0
2011-10-11 10:05:00,20.7,20.73,20.7,20.73,5700.0,17.9695,17.9955,17.9695,17.9955,5700.0
2011-10-11 10:10:00,20.72,20.77,20.72,20.76,8900.0,17.9868,18.0302,17.9868,18.0215,8900.0
2011-10-11 10:15:00,20.75,20.75,20.72,20.72,6100.0,18.0129,18.0129,17.9868,17.9868,6100.0
2011-10-11 10:20:00,20.72,20.78,20.7,20.78,10800.0,17.9868,18.0389,17.9695,18.0389,10800.0
2011-10-11 10:25:00,20.78,20.79,20.76,20.79,5000.0,18.0389,18.0476,18.0215,18.0476,5000.0
2011-10-11 10:30:00,20.8,20.8,20.74,20.75,14000.0,18.0563,18.0563,18.0042,18.0129,14000.0
2011-10-11 10:35:00,20.75,20.75,20.71,20.71,5300.0,18.0129,18.0129,17.9781,17.9781,5300.0
2011-10-11 10:40:00,20.72,20.8,20.71,20.8,11900.0,17.9868,18.0563,17.9781,18.0563,11900.0
2011-10-11 10:45:00,20.8,20.8,20.78,20.78,9100.0,18.0563,18.0563,18.0389,18.0389,9100.0
2011-10-11 10:50:00,20.77,20.79,20.77,20.77,11700.0,18.0302,18.0476,18.0302,18.0302,11700.0
2011-10-11 10:55:00,20.76,20.79,20.73,20.77,14100.0,18.0215,18.0476,17.9955,18.0302,14100.0
2011-10-11 11:00:00,20.78,20.79,20.74,20.78,12300.0,18.0389,18.0476,18.0042,18.0389,12300.0
2011-10-11 11:05:00,20.77,20.77,20.69,20.73,56800.0,18.0302,18.0302,17.9608,17.9955,56800.0
2011-10-11 11:10:00,20.73,20.77,20.71,20.71,40100.0,17.9955,18.0302,17.9781,17.9781,40100.0
2011-10-11 11:15:00,20.71,20.71,20.67,20.69,8300.0,17.9781,17.9781,17.9434,17.9608,8300.0
2011-10-11 11:20:00,20.68,20.68,20.64,20.66,11000.0,17.9521,17.9521,17.9174,17.9347,11000.0
2011-10-11 11:25:00,20.66,20.7,20.65,20.69,8700.0,17.9347,17.9695,17.9261,17.9608,8700.0
2011-10-11 11:30:00,20.69,20.69,20.64,20.66,34700.0,17.9608,17.9608,17.9174,17.9347,34700.0
2011-10-11 11:35:00,20.66,20.69,20.65,20.67,13300.0,17.9347,17.9608,17.9261,17.9434,13300.0
2011-10-11 11:40:00,20.67,20.7,20.66,20.69,6700.0,17.9434,17.9695,17.9347,17.9608,6700.0
2011-10-11 11:45:00,20.7,20.71,20.69,20.71,11400.0,17.9695,17.9781,17.9608,17.9781,11400.0
2011-10-11 11:50:00,20.71,20.72,20.68,20.69,14500.0,17.9781,17.9868,17.9521,17.9608,14500.0
2011-10-11 11:55:00,20.69,20.73,20.69,20.73,10400.0,17.9608,17.9955,17.9608,17.9955,10400.0
2011-10-11 12:00:00,20.73,20.73,20.68,20.69,14600.0,17.9955,17.9955,17.9521,17.9608,14600.0
2011-10-11 12:05:00,20.69,20.73,20.68,20.72,10600.0,17.9608,17.9955,17.9521,17.9868,10600.0
2011-10-11 12:10:00,20.73,20.75,20.72,20.74,7600.0,17.9955,18.0129,17.9868,18.0042,7600.0
2011-10-11 12:15:00,20.75,20.75,20.72,20.73,14500.0,18.0129,18.0129,17.9868,17.9955,14500.0
2011-10-11 12:20:00,20.72,20.75,20.71,20.75,10700.0,17.9868,18.0129,17.9781,18.0129,10700.0
2011-10-11 12:25:00,20.75,20.76,20.74,20.74,5400.0,18.0129,18.0215,18.0042,18.0042,5400.0
2011-10-11 12:30:00,20.75,20.76,20.7,20.71,8600.0,18.0129,18.0215,17.9695,17.9781,8600.0
2011-10-11 12:35:00,20.7,20.71,20.63,20.64,33000.0,17.9695,17.9781,17.9087,17.9174,33000.0
2011-10-11 12:40:00,20.65,20.65,20.63,20.65,25100.0,17.9261,17.9261,17.9087,17.9261,25100.0
2011-10-11 12:45:00,20.65,20.66,20.63,20.63,11700.0,17.9261,17.9347,17.9087,17.9087,11700.0
2011-10-11 12:50:00,20.65,20.67,20.63,20.66,7100.0,17.9261,17.9434,17.9087,17.9347,7100.0
2011-10-11 12:55:00,20.66,20.69,20.66,20.68,4900.0,17.9347,17.9608,17.9347,17.9521,4900.0
2011-10-11 13:00:00,20.69,20.72,20.68,20.7,7800.0,17.9608,17.9868,17.9521,17.9695,7800.0
2011-10-11 13:05:00,20.69,20.71,20.67,20.71,12700.0,17.9608,17.9781,17.9434,17.9781,12700.0
2011-10-11 13:10:00,20.71,20.71,20.63,20.64,23500.0,17.9781,17.9781,17.9087,17.9174,23500.0
2011-10-11 13:15:00,20.64,20.69,20.64,20.67,15000.0,17.9174,17.9608,17.9174,17.9434,15000.0
2011-10-11 13:20:00,20.67,20.69,20.66,20.66,8400.0,17.9434,17.9608,17.9347,17.9347,8400.0
2011-10-11 13:25:00,20.66,20.7,20.65,20.7,7200.0,17.9347,17.9695,17.9261,17.9695,7200.0
2011-10-11 13:30:00,20.69,20.7,20.68,20.69,6000.0,17.9608,17.9695,17.9521,17.9608,6000.0
2011-10-11 13:35:00,20.7,20.71,20.69,20.7,5000.0,17.9695,17.9781,17.9608,17.9695,5000.0
2011-10-11 13:40:00,20.71,20.71,20.66,20.67,15900.0,17.9781,17.9781,17.9347,17.9434,15900.0
2011-10-11 13:45:00,20.67,20.71,20.67,20.68,9300.0,17.9434,17.9781,17.9434,17.9521,9300.0
2011-10-11 13:50:00,20.68,20.76,20.68,20.75,12300.0,17.9521,18.0215,17.9521,18.0129,12300.0
2011-10-11 13:55:00,20.75,20.78,20.75,20.77,6900.0,18.0129,18.0389,18.0129,18.0302,6900.0
2011-10-11 14:00:00,20.78,20.78,20.76,20.76,5400.0,18.0389,18.0389,18.0215,18.0215,5400.0
2011-10-11 14:05:00,20.76,20.76,20.75,20.75,9800.0,18.0215,18.0215,18.0129,18.0129,9800.0
2011-10-11 14:10:00,20.75,20.75,20.7,20.7,31400.0,18.0129,18.0129,17.9695,17.9695,31400.0
2011-10-11 14:15:00,20.69,20.72,20.68,20.7,12200.0,17.9608,17.9868,17.9521,17.9695,12200.0
2011-10-11 14:20:00,20.71,20.72,20.65,20.66,19500.0,17.9781,17.9868,17.9261,17.9347,19500.0
2011-10-11 14:25:00,20.67,20.67,20.65,20.65,25400.0,17.9434,17.9434,17.9261,17.9261,25400.0
2011-10-11 14:30:00,20.65,20.7,20.64,20.68,16300.0,17.9261,17.9695,17.9174,17.9521,16300.0
2011-10-11 14:35:00,20.68,20.68,20.65,20.66,9300.0,17.9521,17.9521,17.9261,17.9347,9300.0
2011-10-11 14:40:00,20.66,20.67,20.61,20.63,30700.0,17.9347,17.9434,17.8913,17.9087,30700.0
2011-10-11 14:45:00,20.64,20.64,20.61,20.61,8800.0,17.9174,17.9174,17.8913,17.8913,8800.0
2011-10-11 14:50:00,20.61,20.61,20.59,20.59,33400.0,17.8913,17.8913,17.874,17.874,33400.0
2011-10-11 14:55:00,20.59,20.61,20.59,20.61,34400.0,17.874,17.8913,17.874,17.8913,34400.0
2011-10-11 15:00:00,20.61,20.67,20.6,20.67,21500.0,17.8913,17.9434,17.8827,17.9434,21500.0
2011-10-11 15:05:00,20.67,20.68,20.65,20.67,38900.0,17.9434,17.9521,17.9261,17.9434,38900.0
2011-10-11 15:10:00,20.66,20.67,20.64,20.66,24700.0,17.9347,17.9434,17.9174,17.9347,24700.0
2011-10-11 15:15:00,20.67,20.67,20.59,20.61,32800.0,17.9434,17.9434,17.874,17.8913,32800.0
2011-10-11 15:20:00,20.61,20.61,20.57,20.58,41200.0,17.8913,17.8913,17.8566,17.8653,41200.0
2011-10-11 15:25:00,20.59,20.62,20.57,20.59,26300.0,17.874,17.9,17.8566,17.874,26300.0
2011-10-11 15:30:00,20.59,20.64,20.58,20.64,67800.0,17.874,17.9174,17.8653,17.9174,67800.0
2011-10-11 15:35:00,20.63,20.66,20.58,20.6,76500.0,17.9087,17.9347,17.8653,17.8827,76500.0
2011-10-11 15:40:00,20.6,20.6,20.56,20.6,86400.0,17.8827,17.8827,17.8479,17.8827,86400.0
2011-10-11 15:45:00,20.6,20.65,20.57,20.61,56800.0,17.8827,17.9261,17.8566,17.8913,56800.0
2011-10-11 15:50:00,20.62,20.62,20.58,20.59,108100.0,17.9,17.9,17.8653,17.874,108100.0
2011-10-11 15:55:00,20.6,20.63,20.58,20.63,122300.0,17.8827,17.9087,17.8653,17.9087,122300.0
2011-10-12 09:30:00,20.72,20.75,20.66,20.69,33800.0,17.9868,18.0129,17.9347,17.9608,33800.0
2011-10-12 09:35:00,20.69,20.78,20.65,20.67,17600.0,17.9608,18.0389,17.9261,17.9434,17600.0
2011-10-12 09:40:00,20.67,20.74,20.66,20.71,25000.0,17.9434,18.0042,17.9347,17.9781,25000.0
2011-10-12 09:45:00,20.71,20.72,20.61,20.62,29600.0,17.9781,17.9868,17.8913,17.9,29600.0
2011-10-12 09:50:00,20.63,20.7,20.62,20.68,23000.0,17.9087,17.9695,17.9,17.9521,23000.0
2011-10-12 09:55:00,20.69,20.7,20.64,20.69,23600.0,17.9608,17.9695,17.9174,17.9608,23600.0
2011-10-12 10:00:00,20.69,20.69,20.57,20.57,26500.0,17.9608,17.9608,17.8566,17.8566,26500.0
2011-10-12 10:05:00,20.58,20.6,20.55,20.6,37300.0,17.8653,17.8827,17.8392,17.8827,37300.0
2011-10-12 10:10:00,20.6,20.65,20.6,20.61,40800.0,17.8827,17.9261,17.8827,17.8913,40800.0
2011-10-12 10:15:00,20.62,20.65,20.59,20.64,57400.0,17.9,17.9261,17.874,17.9174,57400.0
2011-10-12 10:20:00,20.64,20.64,20.59,20.61,19500.0,17.9174,17.9174,17.874,17.8913,19500.0
2011-10-12 10:25:00,20.6,20.62,20.57,20.6,202700.0,17.8827,17.9,17.8566,17.8827,202700.0
2011-10-12 10:30:00,20.6,20.61,20.56,20.56,30700.0,17.8827,17.8913,17.8479,17.8479,30700.0
2011-10-12 10:35:00,20.57,20.62,20.53,20.54,46000.0,17.8566,17.9,17.8219,17.8306,46000.0
2011-10-12 10:40:00,20.54,20.56,20.54,20.54,16400.0,17.8306,17.8479,17.8306,17.8306,16400.0
2011-10-12 10:45:00,20.55,20.57,20.5,20.5,34600.0,17.8392,17.8566,17.7958,17.7958,34600.0
2011-10-12 10:50:00,20.5,20.51,20.49,20.49,23300.0,17.7958,17.8045,17.7872,17.7872,23300.0
2011-10-12 10:55:00,20.5,20.53,20.5,20.53,8800.0,17.7958,17.8219,17.7958,17.8219,8800.0
2011-10-12 11:00:00,20.53,20.6,20.52,20.6,15300.0,17.8219,17.8827,17.8132,17.8827,15300.0
2011-10-12 11:05:00,20.59,20.61,20.58,20.6,11500.0,17.874,17.8913,17.8653,17.8827,11500.0
2011-10-12 11:10:00,20.6,20.62,20.6,20.61,15400.0,17.8827,17.9,17.8827,17.8913,15400.0
2011-10-12 11:15:00,20.61,20.64,20.61,20.64,13800.0,17.8913,17.9174,17.8913,17.9174,13800.0
2011-10-12 11:20:00,20.63,20.64,20.63,20.63,13400.0,17.9087,17.9174,17.9087,17.9087,13400.0
2011-10-12 11:25:00,20.64,20.64,20.59,20.59,45100.0,17.9174,17.9174,17.874,17.874,45100.0
2011-10-12 11:30:00,20.59,20.61,20.55,20.55,53000.0,17.874,17.8913,17.8392,17.8392,53000.0
2011-10-12 11:35:00,20.56,20.6,20.51,20.51,143600.0,17.8479,17.8827,17.8045,17.8045,143600.0
2011-10-12 11:40:00,20.51,20.51,20.49,20.49,34700.0,17.8045,17.8045,17.7872,17.7872,34700.0
2011-10-12 11:45:00,20.5,20.5,20.48,20.49,11300.0,17.7958,17.7958,17.7785,17.7872,11300.0
2011-10-12 11:50:00,20.5,20.51,20.49,20.49,29200.0,17.7958,17.8045,17.7872,17.7872,29200.0
2011-10-12 11:55:00,20.5,20.53,20.49,20.5,50800.0,17.7958,17.8219,17.7872,17.7958,50800.0
2011-10-12 12:00:00,20.5,20.54,20.5,20.52,43100.0,17.7958,17.8306,17.7958,17.8132,43100.0
2011-10-12 12:05:00,20.52,20.52,20.5,20.51,12900.0,17.8132,17.8132,17.7958,17.8045,12900.0
2011-10-12 12:10:00,20.5,20.51,20.49,20.5,15900.0,17.7958,17.8045,17.7872,17.7958,15900.0
2011-10-12 12:15:00,20.5,20.52,20.49,20.5,14800.0,17.7958,17.8132,17.7872,17.7958,14800.0
2011-10-12 12:20:00,20.5,20.56,20.5,20.55,11300.0,17.7958,17.8479,17.7958,17.8392,11300.0
2011-10-12 12:25:00,20.55,20.61,20.55,20.61,43300.0,17.8392,17.8913,17.8392,17.8913,43300.0
2011-10-12 12:30:00,20.6,20.61,20.58,20.59,40400.0,17.8827,17.8913,17.8653,17.874,40400.0
2011-10-12 12:35:00,20.59,20.6,20.56,20.56,11800.0,17.874,17.8827,17.8479,17.8479,11800.0
2011-10-12 12:40:00,20.56,20.59,20.56,20.58,11300.0,17.8479,17.874,17.8479,17.8653,11300.0
2011-10-12 12:45:00,20.58,20.59,20.57,20.58,12200.0,17.8653,17.874,17.8566,17.8653,12200.0
2011-10-12 12:50:00,20.58,20.61,20.58,20.6,18900.0,17.8653,17.8913,17.8653,17.8827,18900.0
2011-10-12 12:55:00,20.6,20.61,20.59,20.59,6200.0,17.8827,17.8913,17.874,17.874,6200.0
2011-10-12 13:00:00,20.59,20.61,20.59,20.61,34100.0,17.874,17.8913,17.874,17.8913,34100.0
2011-10-12 13:05:00,20.61,20.61,20.55,20.55,30300.0,17.8913,17.8913,17.8392,17.8392,30300.0
2011-10-12 13:10:00,20.55,20.56,20.54,20.55,11500.0,17.8392,17.8479,17.8306,17.8392,11500.0
2011-10-12 13:15:00,20.55,20.58,20.55,20.56,8600.0,17.8392,17.8653,17.8392,17.8479,8600.0
2011-10-12 13:20:00,20.57,20.6,20.57,20.58,10000.0,17.8566,17.8827,17.8566,17.8653,10000.0
2011-10-12 13:25:00,20.59,20.6,20.58,20.59,6600.0,17.874,17.8827,17.8653,17.874,6600.0
2011-10-12 13:30:00,20.6,20.6,20.56,20.57,25100.0,17.8827,17.8827,17.8479,17.8566,25100.0
2011-10-12 13:35:00,20.57,20.58,20.56,20.58,6100.0,17.8566,17.8653,17.8479,17.8653,6100.0
2011-10-12 13:40:00,20.58,20.6,20.57,20.6,9900.0,17.8653,17.8827,17.8566,17.8827,9900.0
2011-10-12 13:45:00,20.6,20.6,20.58,20.58,13300.0,17.8827,17.8827,17.8653,17.8653,13300.0
2011-10-12 13:50:00,20.58,20.59,20.56,20.56,11000.0,17.8653,17.874,17.8479,17.8479,11000.0
2011-10-12 13:55:00,20.57,20.57,20.53,20.53,27300.0,17.8566,17.8566,17.8219,17.8219,27300.0
2011-10-12 14:00:00,20.54,20.55,20.47,20.5,55500.0,17.8306,17.8392,17.7698,17.7958,55500.0
2011-10-12 14:05:00,20.5,20.51,20.49,20.5,39300.0,17.7958,17.8045,17.7872,17.7958,39300.0
2011-10-12 14:10:00,20.5,20.51,20.49,20.5,18700.0,17.7958,17.8045,17.7872,17.7958,18700.0
2011-10-12 14:15:00,20.51,20.51,20.48,20.49,20900.0,17.8045,17.8045,17.7785,17.7872,20900.0
2011-10-12 14:20:00,20.49,20.49,20.48,20.48,51900.0,17.7872,17.7872,17.7785,17.7785,51900.0
2011-10-12 14:25:00,20.48,20.49,20.48,20.49,13600.0,17.7785,17.7872,17.7785,17.7872,13600.0
2011-10-12 14:30:00,20.49,20.49,20.47,20.48,54000.0,17.7872,17.7872,17.7698,17.7785,54000.0
2011-10-12 14:35:00,20.48,20.48,20.44,20.45,27200.0,17.7785,17.7785,17.7438,17.7524,27200.0
2011-10-12 14:40:00,20.45,20.46,20.39,20.39,50900.0,17.7524,17.7611,17.7004,17.7004,50900.0
2011-10-12 14:45:00,20.39,20.41,20.38,20.41,39800.0,17.7004,17.7177,17.6917,17.7177,39800.0
2011-10-12 14:50:00,20.4,20.41,20.37,20.38,52500.0,17.709,17.7177,17.683,17.6917,52500.0
2011-10-12 14:55:00,20.37,20.39,20.35,20.35,30300.0,17.683,17.7004,17.6656,17.6656,30300.0
2011-10-12 15:00:00,20.35,20.36,20.3,20.31,81300.0,17.6656,17.6743,17.6222,17.6309,81300.0
2011-10-12 15:05:00,20.31,20.35,20.31,20.33,54200.0,17.6309,17.6656,17.6309,17.6483,54200.0
2011-10-12 15:10:00,20.34,20.35,20.31,20.32,48100.0,17.6569,17.6656,17.6309,17.6396,48100.0
2011-10-12 15:15:00,20.31,20.31,20.26,20.27,75000.0,17.6309,17.6309,17.5875,17.5962,75000.0
2011-10-12 15:20:00,20.27,20.27,20.19,20.22,83300.0,17.5962,17.5962,17.5267,17.5528,83300.0
2011-10-12 15:25:00,20.22,20.27,20.21,20.27,48000.0,17.5528,17.5962,17.5441,17.5962,48000.0
2011-10-12 15:30:00,20.27,20.28,20.24,20.27,88100.0,17.5962,17.6049,17.5701,17.5962,88100.0
2011-10-12 15:35:00,20.27,20.27,20.23,20.26,101000.0,17.5962,17.5962,17.5615,17.5875,101000.0
2011-10-12 15:40:00,20.26,20.32,20.26,20.32,80400.0,17.5875,17.6396,17.5875,17.6396,80400.0
2011-10-12 15:45:00,20.31,20.32,20.23,20.25,111800.0,17.6309,17.6396,17.5615,17.5788,111800.0
2011-10-12 15:50:00,20.25,20.31,20.23,20.25,100700.0,17.5788,17.6309,17.5615,17.5788,100700.0
2011-10-12 15:55:00,20.26,20.3,20.24,20.25,122300.0,17.5875,17.6222,17.5701,17.5788,122300.0
2011-10-13 09:30:00,20.15,20.18,20.01,20.18,69900.0,17.492,17.5181,17.3705,17.5181,69900.0
2011-10-13 09:35:00,20.16,20.17,20.05,20.09,34800.0,17.5007,17.5094,17.4052,17.4399,34800.0
2011-10-13 09:40:00,20.09,20.12,20.02,20.02,50700.0,17.4399,17.466,17.3792,17.3792,50700.0
2011-10-13 09:45:00,20.03,20.07,20.03,20.04,27800.0,17.3878,17.4226,17.3878,17.3965,27800.0
2011-10-13 09:50:00,20.04,20.05,20.01,20.05,27200.0,17.3965,17.4052,17.3705,17.4052,27200.0
2011-10-13 09:55:00,20.03,20.06,20.01,20.04,24000.0,17.3878,17.4139,17.3705,17.3965,24000.0
2011-10-13 10:00:00,20.05,20.1,20.02,20.02,23100.0,17.4052,17.4486,17.3792,17.3792,23100.0
2011-10-13 10:05:00,20.01,20.03,20.0,20.02,18400.0,17.3705,17.3878,17.3618,17.3792,18400.0
2011-10-13 10:10:00,20.03,20.12,20.03,20.11,20100.0,17.3878,17.466,17.3878,17.4573,20100.0
2011-10-13 10:15:00,20.11,20.12,20.06,20.06,11600.0,17.4573,17.466,17.4139,17.4139,11600.0
2011-10-13 10:20:00,20.07,20.1,20.05,20.1,43900.0,17.4226,17.4486,17.4052,17.4486,43900.0
2011-10-13 10:25:00,20.1,20.16,20.1,20.15,49300.0,17.4486,17.5007,17.4486,17.492,49300.0
2011-10-13 10:30:00,20.14,20.17,20.13,20.16,33400.0,17.4833,17.5094,17.4746,17.5007,33400.0
2011-10-13 10:35:00,20.16,20.2,20.14,20.2,16200.0,17.5007,17.5354,17.4833,17.5354,16200.0
2011-10-13 10:40:00,20.2,20.21,20.15,20.17,29300.0,17.5354,17.5441,17.492,17.5094,29300.0
2011-10-13 10:45:00,20.17,20.21,20.17,20.2,11800.0,17.5094,17.5441,17.5094,17.5354,11800.0
2011-10-13 10:50:00,20.2,20.24,20.2,20.23,30400.0,17.5354,17.5701,17.5354,17.5615,30400.0
2011-10-13 10:55:00,20.23,20.23,20.15,20.16,18700.0,17.5615,17.5615,17.492,17.5007,18700.0
2011-10-13 11:00:00,20.16,20.24,20.16,20.24,21000.0,17.5007,17.5701,17.5007,17.5701,21000.0
2011-10-13 11:05:00,20.25,20.25,20.22,20.23,10400.0,17.5788,17.5788,17.5528,17.5615,10400.0
2011-10-13 11:10:00,20.23,20.27,20.22,20.27,22300.0,17.5615,17.5962,17.5528,17.5962,22300.0
2011-10-13 11:15:00,20.27,20.29,20.2,20.21,23800.0,17.5962,17.6135,17.5354,17.5441,23800.0
2011-10-13 11:20:00,20.21,20.28,20.21,20.28,15500.0,17.5441,17.6049,17.5441,17.6049,15500.0
2011-10-13 11:25:00,20.27,20.29,20.26,20.29,15400.0,17.5962,17.6135,17.5875,17.6135,15400.0
2011-10-13 11:30:00,20.29,20.33,20.29,20.3,28100.0,17.6135,17.6483,17.6135,17.6222,28100.0
2011-10-13 11:35:00,20.3,20.32,20.26,20.27,27700.0,17.6222,17.6396,17.5875,17.5962,27700.0
2011-10-13 11:40:00,20.27,20.27,20.23,20.26,14400.0,17.5962,17.5962,17.5615,17.5875,14400.0
2011-10-13 11:45:00,20.27,20.31,20.27,20.28,14200.0,17.5962,17.6309,17.5962,17.6049,14200.0
2011-10-13 11:50:00,20.27,20.29,20.25,20.28,17300.0,17.5962,17.6135,17.5788,17.6049,17300.0
2011-10-13 11:55:00,20.28,20.33,20.28,20.31,28200.0,17.6049,17.6483,17.6049,17.6309,28200.0
2011-10-13 12:00:00,20.3,20.35,20.3,20.35,21400.0,17.6222,17.6656,17.6222,17.6656,21400.0
2011-10-13 12:05:00,20.35,20.35,20.34,20.35,10100.0,17.6656,17.6656,17.6569,17.6656,10100.0
2011-10-13 12:10:00,20.35,20.35,20.28,20.29,20400.0,17.6656,17.6656,17.6049,17.6135,20400.0
2011-10-13 12:15:00,20.29,20.3,20.29,20.3,13600.0,17.6135,17.6222,17.6135,17.6222,13600.0
2011-10-13 12:20:00,20.3,20.33,20.3,20.32,29700.0,17.6222,17.6483,17.6222,17.6396,29700.0
2011-10-13 12:25:00,20.32,20.32,20.28,20.28,9900.0,17.6396,17.6396,17.6049,17.6049,9900.0
2011-10-13 12:30:00,20.29,20.29,20.25,20.26,19800.0,17.6135,17.6135,17.5788,17.5875,19800.0
2011-10-13 12:35:00,20.25,20.27,20.25,20.26,24900.0,17.5788,17.5962,17.5788,17.5875,24900.0
2011-10-13 12:40:00,20.26,20.26,20.25,20.26,8500.0,17.5875,17.5875,17.5788,17.5875,8500.0
2011-10-13 12:45:00,20.25,20.27,20.24,20.24,33100.0,17.5788,17.5962,17.5701,17.5701,33100.0
2011-10-13 12:50:00,20.24,20.25,20.2,20.2,24800.0,17.5701,17.5788,17.5354,17.5354,24800.0
2011-10-13 12:55:00,20.21,20.25,20.21,20.25,12000.0,17.5441,17.5788,17.5441,17.5788,12000.0
2011-10-13 13:00:00,20.25,20.26,20.23,20.25,15800.0,17.5788,17.5875,17.5615,17.5788,15800.0
2011-10-13 13:05:00,20.24,20.27,20.22,20.26,50200.0,17.5701,17.5962,17.5528,17.5875,50200.0
2011-10-13 13:10:00,20.26,20.29,20.26,20.29,10900.0,17.5875,17.6135,17.5875,17.6135,10900.0
2011-10-13 13:15:00,20.29,20.29,20.26,20.26,12500.0,17.6135,17.6135,17.5875,17.5875,12500.0
2011-10-13 13:20:00,20.26,20.27,20.25,20.27,8700.0,17.5875,17.5962,17.5788,17.5962,8700.0
2011-10-13 13:25:00,20.26,20.29,20.26,20.27,36800.0,17.5875,17.6135,17.5875,17.5962,36800.0
2011-10-13 13:30:00,20.26,20.27,20.25,20.25,10600.0,17.5875,17.5962,17.5788,17.5788,10600.0
2011-10-13 13:35:00,20.24,20.28,20.24,20.27,11400.0,17.5701,17.6049,17.5701,17.5962,11400.0
2011-10-13 13:40:00,20.26,20.28,20.25,20.28,33600.0,17.5875,17.6049,17.5788,17.6049,33600.0
2011-10-13 13:45:00,20.28,20.31,20.27,20.3,32200.0,17.6049,17.6309,17.5962,17.6222,32200.0
2011-10-13 13:50:00,20.3,20.32,20.29,20.29,14000.0,17.6222,17.6396,17.6135,17.6135,14000.0
2011-10-13 13:55:00,20.3,20.31,20.29,20.31,16000.0,17.6222,17.6309,17.6135,17.6309,16000.0
2011-10-13 14:00:00,20.31,20.31,20.28,20.28,6500.0,17.6309,17.6309,17.6049,17.6049,6500.0
2011-10-13 14:05:00,20.28,20.3,20.28,20.3,24900.0,17.6049,17.6222,17.6049,17.6222,24900.0
2011-10-13 14:10:00,20.3,20.31,20.29,20.31,17700.0,17.6222,17.6309,17.6135,17.6309,17700.0
2011-10-13 14:15:00,20.31,20.32,20.3,20.31,17800.0,17.6309,17.6396,17.6222,17.6309,17800.0
2011-10-13 14:20:00,20.31,20.33,20.3,20.31,19900.0,17.6309,17.6483,17.6222,17.6309,19900.0
2011-10-13 14:25:00,20.31,20.31,20.27,20.28,10500.0,17.6309,17.6309,17.5962,17.6049,10500.0
2011-10-13 14:30:00,20.28,20.32,20.28,20.32,19000.0,17.6049,17.6396,17.6049,17.6396,19000.0
2011-10-13 14:35:00,20.32,20.34,20.32,20.34,31000.0,17.6396,17.6569,17.6396,17.6569,31000.0
2011-10-13 14:40:00,20.34,20.35,20.32,20.35,49600.0,17.6569,17.6656,17.6396,17.6656,49600.0
2011-10-13 14:45:00,20.35,20.35,20.34,20.35,47000.0,17.6656,17.6656,17.6569,17.6656,47000.0
2011-10-13 14:50:00,20.35,20.35,20.34,20.35,8600.0,17.6656,17.6656,17.6569,17.6656,8600.0
2011-10-13 14:55:00,20.34,20.35,20.32,20.34,30500.0,17.6569,17.6656,17.6396,17.6569,30500.0
2011-10-13 15:00:00,20.34,20.35,20.33,20.35,27100.0,17.6569,17.6656,17.6483,17.6656,27100.0
2011-10-13 15:05:00,20.35,20.35,20.34,20.34,45100.0,17.6656,17.6656,17.6569,17.6569,45100.0
2011-10-13 15:10:00,20.34,20.34,20.3,20.32,21500.0,17.6569,17.6569,17.6222,17.6396,21500.0
2011-10-13 15:15:00,20.32,20.33,20.31,20.32,20400.0,17.6396,17.6483,17.6309,17.6396,20400.0
2011-10-13 15:20:00,20.33,20.33,20.27,20.27,31400.0,17.6483,17.6483,17.5962,17.5962,31400.0
2011-10-13 15:25:00,20.27,20.27,20.24,20.24,27900.0,17.5962,17.5962,17.5701,17.5701,27900.0
2011-10-13 15:30:00,20.24,20.27,20.22,20.25,37300.0,17.5701,17.5962,17.5528,17.5788,37300.0
2011-10-13 15:35:00,20.25,20.3,20.24,20.24,32100.0,17.5788,17.6222,17.5701,17.5701,32100.0
2011-10-13 15:40:00,20.25,20.28,20.24,20.27,38400.0,17.5788,17.6049,17.5701,17.5962,38400.0
2011-10-13 15:45:00,20.26,20.29,20.21,20.24,105300.0,17.5875,17.6135,17.5441,17.5701,105300.0
2011-10-13 15:50:00,20.24,20.34,20.24,20.33,107400.0,17.5701,17.6569,17.5701,17.6483,107400.0
2011-10-13 15:55:00,20.33,20.35,20.3,20.31,111300.0,17.6483,17.6656,17.6222,17.6309,111300.0
2011-10-14 09:30:00,20.55,20.55,20.45,20.5,18800.0,17.8392,17.8392,17.7524,17.7958,18800.0
2011-10-14 09:35:00,20.5,20.53,20.49,20.51,15400.0,17.7958,17.8219,17.7872,17.8045,15400.0
2011-10-14 09:40:00,20.5,20.51,20.44,20.45,13200.0,17.7958,17.8045,17.7438,17.7524,13200.0
2011-10-14 09:45:00,20.46,20.5,20.44,20.45,9700.0,17.7611,17.7958,17.7438,17.7524,9700.0
2011-10-14 09:50:00,20.44,20.49,20.41,20.47,14700.0,17.7438,17.7872,17.7177,17.7698,14700.0
2011-10-14 09:55:00,20.44,20.45,20.38,20.38,13300.0,17.7438,17.7524,17.6917,17.6917,13300.0
2011-10-14 10:00:00,20.39,20.39,20.34,20.35,25800.0,17.7004,17.7004,17.6569,17.6656,25800.0
2011-10-14 10:05:00,20.34,20.36,20.34,20.35,12900.0,17.6569,17.6743,17.6569,17.6656,12900.0
2011-10-14 10:10:00,20.35,20.36,20.32,20.33,10100.0,17.6656,17.6743,17.6396,17.6483,10100.0
2011-10-14 10:15:00,20.33,20.33,20.3,20.31,12700.0,17.6483,17.6483,17.6222,17.6309,12700.0
2011-10-14 10:20:00,20.31,20.34,20.3,20.34,11600.0,17.6309,17.6569,17.6222,17.6569,11600.0
2011-10-14 10:25:00,20.34,20.34,20.31,20.32,7600.0,17.6569,17.6569,17.6309,17.6396,7600.0
2011-10-14 10:30:00,20.31,20.33,20.28,20.31,15400.0,17.6309,17.6483,17.6049,17.6309,15400.0
2011-10-14 10:35:00,20.32,20.34,20.32,20.34,6200.0,17.6396,17.6569,17.6396,17.6569,6200.0
2011-10-14 10:40:00,20.34,20.35,20.33,20.35,12500.0,17.6569,17.6656,17.6483,17.6656,12500.0
2011-10-14 10:45:00,20.35,20.35,20.34,20.35,9500.0,17.6656,17.6656,17.6569,17.6656,9500.0
2011-10-14 10:50:00,20.35,20.35,20.33,20.33,22000.0,17.6656,17.6656,17.6483,17.6483,22000.0
2011-10-14 10:55:00,20.33,20.35,20.33,20.35,13200.0,17.6483,17.6656,17.6483,17.6656,13200.0
2011-10-14 11:00:00,20.35,20.35,20.33,20.34,12500.0,17.6656,17.6656,17.6483,17.6569,12500.0
2011-10-14 11:05:00,20.34,20.35,20.29,20.3,13900.0,17.6569,17.6656,17.6135,17.6222,13900.0
2011-10-14 11:10:00,20.31,20.32,20.3,20.3,11400.0,17.6309,17.6396,17.6222,17.6222,11400.0
2011-10-14 11:15:00,20.3,20.32,20.3,20.31,8300.0,17.6222,17.6396,17.6222,17.6309,8300.0
2011-10-14 11:20:00,20.31,20.31,20.21,20.23,35900.0,17.6309,17.6309,17.5441,17.5615,35900.0
2011-10-14 11:25:00,20.23,20.26,20.23,20.25,33900.0,17.5615,17.5875,17.5615,17.5788,33900.0
2011-10-14 11:30:00,20.26,20.32,20.26,20.31,29700.0,17.5875,17.6396,17.5875,17.6309,29700.0
2011-10-14 11:35:00,20.3,20.35,20.3,20.32,16300.0,17.6222,17.6656,17.6222,17.6396,16300.0
2011-10-14 11:40:00,20.32,20.33,20.31,20.32,6200.0,17.6396,17.6483,17.6309,17.6396,6200.0
2011-10-14 11:45:00,20.32,20.33,20.32,20.32,10500.0,17.6396,17.6483,17.6396,17.6396,10500.0
2011-10-14 11:50:00,20.32,20.33,20.31,20.33,4100.0,17.6396,17.6483,17.6309,17.6483,4100.0
2011-10-14 11:55:00,20.32,20.33,20.3,20.3,20800.0,17.6396,17.6483,17.6222,17.6222,20800.0
2011-10-14 12:00:00,20.3,20.3,20.29,20.3,3800.0,17.6222,17.6222,17.6135,17.6222,3800.0
2011-10-14 12:05:00,20.29,20.3,20.25,20.26,13400.0,17.6135,17.6222,17.5788,17.5875,13400.0
2011-10-14 12:10:00,20.26,20.27,20.19,20.19,21800.0,17.5875,17.5962,17.5267,17.5267,21800.0
2011-10-14 12:15:00,20.19,20.19,20.15,20.15,14100.0,17.5267,17.5267,17.492,17.492,14100.0
2011-10-14 12:20:00,20.16,20.17,20.15,20.16,9000.0,17.5007,17.5094,17.492,17.5007,9000.0
2011-10-14 12:25:00,20.16,20.16,20.15,20.16,7700.0,17.5007,17.5007,17.492,17.5007,7700.0
2011-10-14 12:30:00,20.16,20.16,20.15,20.15,8300.0,17.5007,17.5007,17.492,17.492,8300.0
2011-10-14 12:35:00,20.16,20.16,20.15,20.16,8200.0,17.5007,17.5007,17.492,17.5007,8200.0
2011-10-14 12:40:00,20.16,20.17,20.15,20.17,19100.0,17.5007,17.5094,17.492,17.5094,19100.0
2011-10-14 12:45:00,20.17,20.19,20.17,20.18,16100.0,17.5094,17.5267,17.5094,17.5181,16100.0
2011-10-14 12:50:00,20.18,20.18,20.16,20.17,14600.0,17.5181,17.5181,17.5007,17.5094,14600.0
2011-10-14 12:55:00,20.17,20.2,20.17,20.2,3800.0,17.5094,17.5354,17.5094,17.5354,3800.0
2011-10-14 13:00:00,20.2,20.24,20.2,20.24,8900.0,17.5354,17.5701,17.5354,17.5701,8900.0
2011-10-14 13:05:00,20.25,20.25,20.25,20.25,2000.0,17.5788,17.5788,17.5788,17.5788,2000.0
2011-10-14 13:10:00,20.25,20.29,20.21,20.23,133000.0,17.5788,17.6135,17.5441,17.5615,133000.0
2011-10-14 13:15:00,20.23,20.24,20.2,20.2,52200.0,17.5615,17.5701,17.5354,17.5354,52200.0
2011-10-14 13:20:00,20.21,20.21,20.2,20.2,7000.0,17.5441,17.5441,17.5354,17.5354,7000.0
2011-10-14 13:25:00,20.2,20.21,20.18,20.18,8800.0,17.5354,17.5441,17.5181,17.5181,8800.0
2011-10-14 13:30:00,20.18,20.18,20.12,20.13,43800.0,17.5181,17.5181,17.466,17.4746,43800.0
2011-10-14 13:35:00,20.13,20.14,20.08,20.09,23500.0,17.4746,17.4833,17.4312,17.4399,23500.0
2011-10-14 13:40:00,20.09,20.11,20.08,20.1,11900.0,17.4399,17.4573,17.4312,17.4486,11900.0
2011-10-14 13:45:00,20.11,20.11,20.05,20.07,37200.0,17.4573,17.4573,17.4052,17.4226,37200.0
2011-10-14 13:50:00,20.07,20.11,20.05,20.11,16200.0,17.4226,17.4573,17.4052,17.4573,16200.0
2011-10-14 13:55:00,20.11,20.12,20.1,20.11,19600.0,17.4573,17.466,17.4486,17.4573,19600.0
2011-10-14 14:00:00,20.11,20.15,20.11,20.13,24800.0,17.4573,17.492,17.4573,17.4746,24800.0
2011-10-14 14:05:00,20.14,20.14,20.12,20.13,13800.0,17.4833,17.4833,17.466,17.4746,13800.0
2011-10-14 14:10:00,20.13,20.16,20.13,20.14,13300.0,17.4746,17.5007,17.4746,17.4833,13300.0
2011-10-14 14:15:00,20.15,20.19,20.15,20.18,20500.0,17.492,17.5267,17.492,17.5181,20500.0
2011-10-14 14:20:00,20.19,20.2,20.16,20.17,23600.0,17.5267,17.5354,17.5007,17.5094,23600.0
2011-10-14 14:25:00,20.18,20.23,20.18,20.22,13800.0,17.5181,17.5615,17.5181,17.5528,13800.0
2011-10-14 14:30:00,20.22,20.22,20.15,20.16,15900.0,17.5528,17.5528,17.492,17.5007,15900.0
2011-10-14 14:35:00,20.16,20.21,20.15,20.19,14900.0,17.5007,17.5441,17.492,17.5267,14900.0
2011-10-14 14:40:00,20.2,20.21,20.19,20.2,6100.0,17.5354,17.5441,17.5267,17.5354,6100.0
2011-10-14 14:45:00,20.2,20.22,20.19,20.22,7400.0,17.5354,17.5528,17.5267,17.5528,7400.0
2011-10-14 14:50:00,20.21,20.24,20.21,20.23,18400.0,17.5441,17.5701,17.5441,17.5615,18400.0
2011-10-14 14:55:00,20.23,20.26,20.22,20.26,12000.0,17.5615,17.5875,17.5528,17.5875,12000.0
2011-10-14 15:00:00,20.26,20.27,20.25,20.25,5900.0,17.5875,17.5962,17.5788,17.5788,5900.0
2011-10-14 15:05:00,20.26,20.26,20.23,20.24,8400.0,17.5875,17.5875,17.5615,17.5701,8400.0
2011-10-14 15:10:00,20.24,20.32,20.23,20.26,53800.0,17.5701,17.6396,17.5615,17.5875,53800.0
2011-10-14 15:15:00,20.27,20.3,20.27,20.3,8800.0,17.5962,17.6222,17.5962,17.6222,8800.0
2011-10-14 15:20:00,20.3,20.31,20.27,20.27,29700.0,17.6222,17.6309,17.5962,17.5962,29700.0
2011-10-14 15:25:00,20.28,20.28,20.24,20.26,22600.0,17.6049,17.6049,17.5701,17.5875,22600.0
2011-10-14 15:30:00,20.26,20.33,20.26,20.3,38200.0,17.5875,17.6483,17.5875,17.6222,38200.0
2011-10-14 15:35:00,20.3,20.31,20.24,20.25,29100.0,17.6222,17.6309,17.5701,17.5788,29100.0
2011-10-14 15:40:00,20.24,20.25,20.22,20.22,25700.0,17.5701,17.5788,17.5528,17.5528,25700.0
2011-10-14 15:45:00,20.23,20.26,20.19,20.2,53400.0,17.5615,17.5875,17.5267,17.5354,53400.0
2011-10-14 15:50:00,20.19,20.24,20.19,20.24,53600.0,17.5267,17.5701,17.5267,17.5701,53600.0
2011-10-14 15:55:00,20.24,20.3,20.23,20.3,76700.0,17.5701,17.6222,17.5615,17.6222,76700.0
2011-10-17 09:30:00,20.19,20.25,20.13,20.21,27800.0,17.5267,17.5788,17.4746,17.5441,27800.0
2011-10-17 09:35:00,20.22,20.25,20.15,20.16,20600.0,17.5528,17.5788,17.492,17.5007,20600.0
2011-10-17 09:40:00,20.15,20.2,20.13,20.17,20600.0,17.492,17.5354,17.4746,17.5094,20600.0
2011-10-17 09:45:00,20.17,20.2,20.12,20.12,11200.0,17.5094,17.5354,17.466,17.466,11200.0
2011-10-17 09:50:00,20.12,20.13,20.03,20.03,16700.0,17.466,17.4746,17.3878,17.3878,16700.0
2011-10-17 09:55:00,20.03,20.04,20.02,20.02,12800.0,17.3878,17.3965,17.3792,17.3792,12800.0
2011-10-17 10:00:00,20.01,20.03,20.0,20.01,15700.0,17.3705,17.3878,17.3618,17.3705,15700.0
2011-10-17 10:05:00,20.0,20.01,19.97,19.99,34500.0,17.3618,17.3705,17.3358,17.3531,34500.0
2011-10-17 10:10:00,19.98,19.98,19.96,19.98,16400.0,17.3444,17.3444,17.3271,17.3444,16400.0
2011-10-17 10:15:00,19.98,20.0,19.94,19.99,16900.0,17.3444,17.3618,17.3097,17.3531,16900.0
2011-10-17 10:20:00,20.0,20.0,19.97,19.99,11000.0,17.3618,17.3618,17.3358,17.3531,11000.0
2011-10-17 10:25:00,19.98,19.99,19.95,19.96,10000.0,17.3444,17.3531,17.3184,17.3271,10000.0
2011-10-17 10:30:00,19.95,19.98,19.94,19.95,15500.0,17.3184,17.3444,17.3097,17.3184,15500.0
2011-10-17 10:35:00,19.96,19.99,19.96,19.98,12400.0,17.3271,17.3531,17.3271,17.3444,12400.0
2011-10-17 10:40:00,19.97,19.98,19.89,19.89,12300.0,17.3358,17.3444,17.2663,17.2663,12300.0
2011-10-17 10:45:00,19.9,19.9,19.86,19.88,14100.0,17.275,17.275,17.2403,17.2576,14100.0
2011-10-17 10:50:00,19.88,19.92,19.85,19.92,13600.0,17.2576,17.2924,17.2316,17.2924,13600.0
2011-10-17 10:55:00,19.92,19.97,19.89,19.94,52500.0,17.2924,17.3358,17.2663,17.3097,52500.0
2011-10-17 11:00:00,19.94,19.95,19.92,19.92,7200.0,17.3097,17.3184,17.2924,17.2924,7200.0
2011-10-17 11:05:00,19.93,19.95,19.91,19.95,12500.0,17.301,17.3184,17.2837,17.3184,12500.0
2011-10-17 11:10:00,19.94,19.98,19.9,19.98,67100.0,17.3097,17.3444,17.275,17.3444,67100.0
2011-10-17 11:15:00,19.99,19.99,19.97,19.97,8100.0,17.3531,17.3531,17.3358,17.3358,8100.0
2011-10-17 11:20:00,19.98,20.02,19.97,20.02,15200.0,17.3444,17.3792,17.3358,17.3792,15200.0
2011-10-17 11:25:00,20.02,20.02,20.0,20.02,5600.0,17.3792,17.3792,17.3618,17.3792,5600.0
2011-10-17 11:30:00,20.01,20.04,20.01,20.04,9200.0,17.3705,17.3965,17.3705,17.3965,9200.0
2011-10-17 11:35:00,20.03,20.04,19.98,20.0,54400.0,17.3878,17.3965,17.3444,17.3618,54400.0
2011-10-17 11:40:00,20.0,20.0,19.93,19.93,6900.0,17.3618,17.3618,17.301,17.301,6900.0
2011-10-17 11:45:00,19.94,19.94,19.88,19.88,5400.0,17.3097,17.3097,17.2576,17.2576,5400.0
2011-10-17 11:50:00,19.88,19.88,19.87,19.87,2300.0,17.2576,17.2576,17.2489,17.2489,2300.0
2011-10-17 11:55:00,19.88,19.88,19.86,19.86,18700.0,17.2576,17.2576,17.2403,17.2403,18700.0
2011-10-17 12:00:00,19.87,19.96,19.86,19.93,56300.0,17.2489,17.3271,17.2403,17.301,56300.0
2011-10-17 12:05:00,19.93,19.94,19.89,19.92,41200.0,17.301,17.3097,17.2663,17.2924,41200.0
2011-10-17 12:10:00,19.93,19.93,19.91,19.92,2700.0,17.301,17.301,17.2837,17.2924,2700.0
2011-10-17 12:15:00,19.92,19.97,19.91,19.96,5800.0,17.2924,17.3358,17.2837,17.3271,5800.0
2011-10-17 12:20:00,19.96,20.03,19.96,19.97,46800.0,17.3271,17.3878,17.3271,17.3358,46800.0
2011-10-17 12:25:00,19.97,19.98,19.93,19.95,51500.0,17.3358,17.3444,17.301,17.3184,51500.0
2011-10-17 12:30:00,19.94,19.94,19.91,19.91,2700.0,17.3097,17.3097,17.2837,17.2837,2700.0
2011-10-17 12:35:00,19.91,19.92,19.89,19.91,24500.0,17.2837,17.2924,17.2663,17.2837,24500.0
2011-10-17 12:40:00,19.91,19.97,19.91,19.96,23100.0,17.2837,17.3358,17.2837,17.3271,23100.0
2011-10-17 12:45:00,19.96,19.97,19.9,19.91,13200.0,17.3271,17.3358,17.275,17.2837,13200.0
2011-10-17 12:50:00,19.92,19.95,19.92,19.94,12900.0,17.2924,17.3184,17.2924,17.3097,12900.0
2011-10-17 12:55:00,19.94,19.99,19.93,19.95,90800.0,17.3097,17.3531,17.301,17.3184,90800.0
2011-10-17 13:00:00,19.95,19.95,19.9,19.92,14000.0,17.3184,17.3184,17.275,17.2924,14000.0
2011-10-17 13:05:00,19.92,19.98,19.92,19.92,61600.0,17.2924,17.3444,17.2924,17.2924,61600.0
2011-10-17 13:10:00,19.93,19.97,19.93,19.96,45500.0,17.301,17.3358,17.301,17.3271,45500.0
2011-10-17 13:15:00,19.96,19.96,19.92,19.96,12300.0,17.3271,17.3271,17.2924,17.3271,12300.0
2011-10-17 13:20:00,19.97,19.99,19.96,19.99,16300.0,17.3358,17.3531,17.3271,17.3531,16300.0
2011-10-17 13:25:00,19.99,20.0,19.93,19.96,106300.0,17.3531,17.3618,17.301,17.3271,106300.0
2011-10-17 13:30:00,19.96,19.97,19.92,19.92,7800.0,17.3271,17.3358,17.2924,17.2924,7800.0
2011-10-17 13:35:00,19.91,19.93,19.88,19.92,35200.0,17.2837,17.301,17.2576,17.2924,35200.0
2011-10-17 13:40:00,19.92,19.95,19.91,19.93,17700.0,17.2924,17.3184,17.2837,17.301,17700.0
2011-10-17 13:45:00,19.93,19.94,19.92,19.93,7800.0,17.301,17.3097,17.2924,17.301,7800.0
2011-10-17 13:50:00,19.92,19.94,19.9,19.9,8300.0,17.2924,17.3097,17.275,17.275,8300.0
2011-10-17 13:55:00,19.9,19.93,19.89,19.93,17900.0,17.275,17.301,17.2663,17.301,17900.0
2011-10-17 14:00:00,19.92,19.94,19.91,19.92,8700.0,17.2924,17.3097,17.2837,17.2924,8700.0
2011-10-17 14:05:00,19.92,19.93,19.9,19.91,25000.0,17.2924,17.301,17.275,17.2837,25000.0
2011-10-17 14:10:00,19.91,19.94,19.91,19.94,21800.0,17.2837,17.3097,17.2837,17.3097,21800.0
2011-10-17 14:15:00,19.94,19.95,19.92,19.93,5000.0,17.3097,17.3184,17.2924,17.301,5000.0
2011-10-17 14:20:00,19.93,19.94,19.92,19.92,12700.0,17.301,17.3097,17.2924,17.2924,12700.0
2011-10-17 14:25:00,19.93,19.94,19.91,19.92,48300.0,17.301,17.3097,17.2837,17.2924,48300.0
2011-10-17 14:30:00,19.92,19.92,19.89,19.91,25600.0,17.2924,17.2924,17.2663,17.2837,25600.0
2011-10-17 14:35:00,19.91,19.92,19.89,19.91,14600.0,17.2837,17.2924,17.2663,17.2837,14600.0
2011-10-17 14:40:00,19.91,19.95,19.91,19.93,18000.0,17.2837,17.3184,17.2837,17.301,18000.0
2011-10-17 14:45:00,19.93,19.93,19.92,19.92,3800.0,17.301,17.301,17.2924,17.2924,3800.0
2011-10-17 14:50:00,19.92,19.93,19.92,19.92,10200.0,17.2924,17.301,17.2924,17.2924,10200.0
2011-10-17 14:55:00,19.92,19.96,19.92,19.95,14500.0,17.2924,17.3271,17.2924,17.3184,14500.0
2011-10-17 15:00:00,19.95,19.99,19.95,19.99,15500.0,17.3184,17.3531,17.3184,17.3531,15500.0
2011-10-17 15:05:00,19.98,19.99,19.94,19.97,23500.0,17.3444,17.3531,17.3097,17.3358,23500.0
2011-10-17 15:10:00,19.97,20.0,19.96,19.98,23600.0,17.3358,17.3618,17.3271,17.3444,23600.0
2011-10-17 15:15:00,19.98,20.01,19.98,20.0,21200.0,17.3444,17.3705,17.3444,17.3618,21200.0
2011-10-17 15:20:00,19.99,20.08,19.98,19.98,78700.0,17.3531,17.4312,17.3444,17.3444,78700.0
2011-10-17 15:25:00,19.98,19.99,19.91,19.94,51900.0,17.3444,17.3531,17.2837,17.3097,51900.0
2011-10-17 15:30:00,19.94,19.97,19.9,19.91,99100.0,17.3097,17.3358,17.275,17.2837,99100.0
2011-10-17 15:35:00,19.91,19.93,19.88,19.88,46100.0,17.2837,17.301,17.2576,17.2576,46100.0
2011-10-17 15:40:00,19.89,20.02,19.88,20.02,76100.0,17.2663,17.3792,17.2576,17.3792,76100.0
2011-10-17 15:45:00,20.01,20.03,19.96,19.99,106800.0,17.3705,17.3878,17.3271,17.3531,106800.0
2011-10-17 15:50:00,20.0,20.02,19.95,19.95,99000.0,17.3618,17.3792,17.3184,17.3184,99000.0
2011-10-17 15:55:00,19.96,19.96,19.9,19.93,133500.0,17.3271,17.3271,17.275,17.301,133500.0
2011-10-18 09:30:00,19.89,19.91,19.8,19.8,26900.0,17.2663,17.2837,17.1882,17.1882,26900.0
2011-10-18 09:35:00,19.81,19.92,19.81,19.91,30100.0,17.1969,17.2924,17.1969,17.2837,30100.0
2011-10-18 09:40:00,19.94,19.95,19.86,19.89,12600.0,17.3097,17.3184,17.2403,17.2663,12600.0
2011-10-18 09:45:00,19.89,19.96,19.85,19.86,40600.0,17.2663,17.3271,17.2316,17.2403,40600.0
2011-10-18 09:50:00,19.86,19.86,19.82,19.85,19100.0,17.2403,17.2403,17.2055,17.2316,19100.0
2011-10-18 09:55:00,19.84,19.88,19.83,19.87,9800.0,17.2229,17.2576,17.2142,17.2489,9800.0
2011-10-18 10:00:00,19.89,19.89,19.81,19.81,9700.0,17.2663,17.2663,17.1969,17.1969,9700.0
2011-10-18 10:05:00,19.81,19.87,19.8,19.86,6900.0,17.1969,17.2489,17.1882,17.2403,6900.0
2011-10-18 10:10:00,19.86,19.9,19.86,19.89,6200.0,17.2403,17.275,17.2403,17.2663,6200.0
2011-10-18 10:15:00,19.88,19.88,19.81,19.81,4700.0,17.2576,17.2576,17.1969,17.1969,4700.0
2011-10-18 10:20:00,19.81,19.92,19.8,19.86,35400.0,17.1969,17.2924,17.1882,17.2403,35400.0
2011-10-18 10:25:00,19.86,19.9,19.85,19.9,23600.0,17.2403,17.275,17.2316,17.275,23600.0
2011-10-18 10:30:00,19.92,20.01,19.91,20.01,19100.0,17.2924,17.3705,17.2837,17.3705,19100.0
2011-10-18 10:35:00,20.01,20.05,20.0,20.02,17900.0,17.3705,17.4052,17.3618,17.3792,17900.0
2011-10-18 10:40:00,20.01,20.09,20.01,20.06,10400.0,17.3705,17.4399,17.3705,17.4139,10400.0
2011-10-18 10:45:00,20.06,20.11,20.06,20.09,5700.0,17.4139,17.4573,17.4139,17.4399,5700.0
2011-10-18 10:50:00,20.09,20.11,20.07,20.09,7500.0,17.4399,17.4573,17.4226,17.4399,7500.0
2011-10-18 10:55:00,20.1,20.11,20.09,20.1,13300.0,17.4486,17.4573,17.4399,17.4486,13300.0
2011-10-18 11:00:00,20.1,20.1,20.04,20.09,10100.0,17.4486,17.4486,17.3965,17.4399,10100.0
2011-10-18 11:05:00,20.09,20.1,20.07,20.1,16600.0,17.4399,17.4486,17.4226,17.4486,16600.0
2011-10-18 11:10:00,20.09,20.12,20.06,20.08,17900.0,17.4399,17.466,17.4139,17.4312,17900.0
2011-10-18 11:15:00,20.07,20.1,20.06,20.09,9500.0,17.4226,17.4486,17.4139,17.4399,9500.0
2011-10-18 11:20:00,20.09,20.11,20.08,20.08,4800.0,17.4399,17.4573,17.4312,17.4312,4800.0
2011-10-18 11:25:00,20.09,20.1,20.06,20.07,10100.0,17.4399,17.4486,17.4139,17.4226,10100.0
2011-10-18 11:30:00,20.06,20.11,20.06,20.09,61200.0,17.4139,17.4573,17.4139,17.4399,61200.0
2011-10-18 11:35:00,20.09,20.22,20.09,20.21,15000.0,17.4399,17.5528,17.4399,17.5441,15000.0
2011-10-18 11:40:00,20.21,20.21,20.19,20.2,20300.0,17.5441,17.5441,17.5267,17.5354,20300.0
2011-10-18 11:45:00,20.2,20.2,20.16,20.18,19000.0,17.5354,17.5354,17.5007,17.5181,19000.0
2011-10-18 11:50:00,20.18,20.19,20.11,20.11,78200.0,17.5181,17.5267,17.4573,17.4573,78200.0
2011-10-18 11:55:00,20.12,20.15,20.11,20.13,17300.0,17.466,17.492,17.4573,17.4746,17300.0
2011-10-18 12:00:00,20.14,20.14,20.09,20.14,54100.0,17.4833,17.4833,17.4399,17.4833,54100.0
2011-10-18 12:05:00,20.14,20.14,20.1,20.12,25400.0,17.4833,17.4833,17.4486,17.466,25400.0
2011-10-18 12:10:00,20.12,20.13,20.12,20.13,3500.0,17.466,17.4746,17.466,17.4746,3500.0
2011-10-18 12:15:00,20.13,20.13,20.11,20.12,3400.0,17.4746,17.4746,17.4573,17.466,3400.0
2011-10-18 12:20:00,20.11,20.12,20.11,20.12,3800.0,17.4573,17.466,17.4573,17.466,3800.0
2011-10-18 12:25:00,20.12,20.13,20.11,20.12,10600.0,17.466,17.4746,17.4573,17.466,10600.0
2011-10-18 12:30:00,20.13,20.15,20.13,20.14,29600.0,17.4746,17.492,17.4746,17.4833,29600.0
2011-10-18 12:35:00,20.15,20.16,20.14,20.15,22500.0,17.492,17.5007,17.4833,17.492,22500.0
2011-10-18 12:40:00,20.16,20.19,20.15,20.19,16100.0,17.5007,17.5267,17.492,17.5267,16100.0
2011-10-18 12:45:00,20.18,20.22,20.18,20.21,10200.0,17.5181,17.5528,17.5181,17.5441,10200.0
2011-10-18 12:50:00,20.21,20.23,20.21,20.23,2800.0,17.5441,17.5615,17.5441,17.5615,2800.0
2011-10-18 12:55:00,20.23,20.25,20.23,20.25,11900.0,17.5615,17.5788,17.5615,17.5788,11900.0
2011-10-18 13:00:00,20.24,20.25,20.23,20.23,13900.0,17.5701,17.5788,17.5615,17.5615,13900.0
2011-10-18 13:05:00,20.23,20.24,20.21,20.21,16500.0,17.5615,17.5701,17.5441,17.5441,16500.0
2011-10-18 13:10:00,20.22,20.22,20.19,20.2,10100.0,17.5528,17.5528,17.5267,17.5354,10100.0
2011-10-18 13:15:00,20.2,20.2,20.18,20.19,17900.0,17.5354,17.5354,17.5181,17.5267,17900.0
2011-10-18 13:20:00,20.18,20.19,20.18,20.19,13900.0,17.5181,17.5267,17.5181,17.5267,13900.0
2011-10-18 13:25:00,20.18,20.23,20.18,20.23,11600.0,17.5181,17.5615,17.5181,17.5615,11600.0
2011-10-18 13:30:00,20.23,20.23,20.21,20.23,16000.0,17.5615,17.5615,17.5441,17.5615,16000.0
2011-10-18 13:35:00,20.22,20.24,20.22,20.24,8200.0,17.5528,17.5701,17.5528,17.5701,8200.0
2011-10-18 13:40:00,20.25,20.25,20.23,20.23,10700.0,17.5788,17.5788,17.5615,17.5615,10700.0
2011-10-18 13:45:00,20.23,20.25,20.22,20.25,22100.0,17.5615,17.5788,17.5528,17.5788,22100.0
2011-10-18 13:50:00,20.25,20.25,20.24,20.24,23300.0,17.5788,17.5788,17.5701,17.5701,23300.0
2011-10-18 13:55:00,20.25,20.25,20.23,20.24,13400.0,17.5788,17.5788,17.5615,17.5701,13400.0
2011-10-18 14:00:00,20.24,20.25,20.23,20.25,15900.0,17.5701,17.5788,17.5615,17.5788,15900.0
2011-10-18 14:05:00,20.25,20.25,20.24,20.25,12100.0,17.5788,17.5788,17.5701,17.5788,12100.0
2011-10-18 14:10:00,20.25,20.26,20.24,20.25,29500.0,17.5788,17.5875,17.5701,17.5788,29500.0
2011-10-18 14:15:00,20.25,20.25,20.24,20.25,45900.0,17.5788,17.5788,17.5701,17.5788,45900.0
2011-10-18 14:20:00,20.25,20.25,20.24,20.25,20000.0,17.5788,17.5788,17.5701,17.5788,20000.0
2011-10-18 14:25:00,20.25,20.28,20.24,20.25,143300.0,17.5788,17.6049,17.5701,17.5788,143300.0
2011-10-18 14:30:00,20.26,20.28,20.26,20.26,6200.0,17.5875,17.6049,17.5875,17.5875,6200.0
2011-10-18 14:35:00,20.26,20.27,20.21,20.22,22000.0,17.5875,17.5962,17.5441,17.5528,22000.0
2011-10-18 14:40:00,20.22,20.23,20.2,20.22,23100.0,17.5528,17.5615,17.5354,17.5528,23100.0
2011-10-18 14:45:00,20.23,20.25,20.23,20.25,15400.0,17.5615,17.5788,17.5615,17.5788,15400.0
2011-10-18 14:50:00,20.25,20.26,20.24,20.25,29900.0,17.5788,17.5875,17.5701,17.5788,29900.0
2011-10-18 14:55:00,20.25,20.3,20.25,20.28,28600.0,17.5788,17.6222,17.5788,17.6049,28600.0
2011-10-18 15:00:00,20.29,20.4,20.28,20.39,65900.0,17.6135,17.709,17.6049,17.7004,65900.0
2011-10-18 15:05:00,20.38,20.44,20.38,20.42,86000.0,17.6917,17.7438,17.6917,17.7264,86000.0
2011-10-18 15:10:00,20.43,20.57,20.43,20.45,53800.0,17.7351,17.8566,17.7351,17.7524,53800.0
2011-10-18 15:15:00,20.45,20.49,20.37,20.38,72200.0,17.7524,17.7872,17.683,17.6917,72200.0
2011-10-18 15:20:00,20.39,20.44,20.37,20.38,38400.0,17.7004,17.7438,17.683,17.6917,38400.0
2011-10-18 15:25:00,20.38,20.41,20.3,20.31,54400.0,17.6917,17.7177,17.6222,17.6309,54400.0
2011-10-18 15:30:00,20.31,20.33,20.25,20.26,69400.0,17.6309,17.6483,17.5788,17.5875,69400.0
2011-10-18 15:35:00,20.27,20.32,20.24,20.26,53900.0,17.5962,17.6396,17.5701,17.5875,53900.0
2011-10-18 15:40:00,20.27,20.3,20.23,20.3,70100.0,17.5962,17.6222,17.5615,17.6222,70100.0
2011-10-18 15:45:00,20.3,20.32,20.26,20.27,107200.0,17.6222,17.6396,17.5875,17.5962,107200.0
2011-10-18 15:50:00,20.27,20.31,20.27,20.3,130600.0,17.5962,17.6309,17.5962,17.6222,130600.0
2011-10-18 15:55:00,20.31,20.32,20.17,20.26,259100.0,17.6309,17.6396,17.5094,17.5875,259100.0
2011-10-19 09:30:00,20.26,20.28,20.2,20.26,24400.0,17.5875,17.6049,17.5354,17.5875,24400.0
2011-10-19 09:35:00,20.28,20.3,20.24,20.28,14500.0,17.6049,17.6222,17.5701,17.6049,14500.0
2011-10-19 09:40:00,20.29,20.3,20.2,20.2,22200.0,17.6135,17.6222,17.5354,17.5354,22200.0
2011-10-19 09:45:00,20.2,20.25,20.17,20.25,45700.0,17.5354,17.5788,17.5094,17.5788,45700.0
2011-10-19 09:50:00,20.25,20.3,20.18,20.18,50200.0,17.5788,17.6222,17.5181,17.5181,50200.0
2011-10-19 09:55:00,20.17,20.25,20.16,20.25,10600.0,17.5094,17.5788,17.5007,17.5788,10600.0
2011-10-19 10:00:00,20.25,20.25,20.19,20.21,15600.0,17.5788,17.5788,17.5267,17.5441,15600.0
2011-10-19 10:05:00,20.22,20.25,20.19,20.25,10100.0,17.5528,17.5788,17.5267,17.5788,10100.0
2011-10-19 10:10:00,20.25,20.25,20.23,20.25,13500.0,17.5788,17.5788,17.5615,17.5788,13500.0
2011-10-19 10:15:00,20.25,20.25,20.21,20.24,26800.0,17.5788,17.5788,17.5441,17.5701,26800.0
2011-10-19 10:20:00,20.23,20.25,20.22,20.25,15700.0,17.5615,17.5788,17.5528,17.5788,15700.0
2011-10-19 10:25:00,20.25,20.25,20.22,20.25,28400.0,17.5788,17.5788,17.5528,17.5788,28400.0
2011-10-19 10:30:00,20.25,20.25,20.22,20.22,17700.0,17.5788,17.5788,17.5528,17.5528,17700.0
2011-10-19 10:35:00,20.23,20.24,20.22,20.24,6200.0,17.5615,17.5701,17.5528,17.5701,6200.0
2011-10-19 10:40:00,20.24,20.25,20.2,20.2,20100.0,17.5701,17.5788,17.5354,17.5354,20100.0
2011-10-19 10:45:00,20.2,20.25,20.2,20.22,8700.0,17.5354,17.5788,17.5354,17.5528,8700.0
2011-10-19 10:50:00,20.23,20.25,20.21,20.25,4900.0,17.5615,17.5788,17.5441,17.5788,4900.0
2011-10-19 10:55:00,20.25,20.25,20.23,20.23,43400.0,17.5788,17.5788,17.5615,17.5615,43400.0
2011-10-19 11:00:00,20.23,20.23,20.2,20.2,18300.0,17.5615,17.5615,17.5354,17.5354,18300.0
2011-10-19 11:05:00,20.2,20.22,20.2,20.21,9000.0,17.5354,17.5528,17.5354,17.5441,9000.0
2011-10-19 11:10:00,20.2,20.21,20.19,20.2,4500.0,17.5354,17.5441,17.5267,17.5354,4500.0
2011-10-19 11:15:00,20.2,20.22,20.17,20.17,8400.0,17.5354,17.5528,17.5094,17.5094,8400.0
2011-10-19 11:20:00,20.17,20.22,20.17,20.22,4700.0,17.5094,17.5528,17.5094,17.5528,4700.0
2011-10-19 11:25:00,20.22,20.25,20.22,20.24,5700.0,17.5528,17.5788,17.5528,17.5701,5700.0
2011-10-19 11:30:00,20.25,20.25,20.23,20.25,25800.0,17.5788,17.5788,17.5615,17.5788,25800.0
2011-10-19 11:35:00,20.25,20.3,20.25,20.3,14700.0,17.5788,17.6222,17.5788,17.6222,14700.0
2011-10-19 11:40:00,20.3,20.34,20.29,20.32,20800.0,17.6222,17.6569,17.6135,17.6396,20800.0
2011-10-19 11:45:00,20.32,20.32,20.27,20.28,16600.0,17.6396,17.6396,17.5962,17.6049,16600.0
2011-10-19 11:50:00,20.28,20.29,20.27,20.28,7500.0,17.6049,17.6135,17.5962,17.6049,7500.0
2011-10-19 11:55:00,20.27,20.29,20.24,20.24,15400.0,17.5962,17.6135,17.5701,17.5701,15400.0
2011-10-19 12:00:00,20.24,20.26,20.24,20.26,25600.0,17.5701,17.5875,17.5701,17.5875,25600.0
2011-10-19 12:05:00,20.25,20.28,20.22,20.23,12500.0,17.5788,17.6049,17.5528,17.5615,12500.0
2011-10-19 12:10:00,20.22,20.24,20.21,20.24,5000.0,17.5528,17.5701,17.5441,17.5701,5000.0
2011-10-19 12:15:00,20.23,20.25,20.23,20.25,9800.0,17.5615,17.5788,17.5615,17.5788,9800.0
2011-10-19 12:20:00,20.25,20.27,20.24,20.27,7800.0,17.5788,17.5962,17.5701,17.5962,7800.0
2011-10-19 12:25:00,20.27,20.27,20.26,20.27,10400.0,17.5962,17.5962,17.5875,17.5962,10400.0
2011-10-19 12:30:00,20.27,20.3,20.25,20.29,37000.0,17.5962,17.6222,17.5788,17.6135,37000.0
2011-10-19 12:35:00,20.29,20.3,20.29,20.3,18600.0,17.6135,17.6222,17.6135,17.6222,18600.0
2011-10-19 12:40:00,20.3,20.3,20.29,20.3,11600.0,17.6222,17.6222,17.6135,17.6222,11600.0
2011-10-19 12:45:00,20.3,20.35,20.29,20.33,29900.0,17.6222,17.6656,17.6135,17.6483,29900.0
2011-10-19 12:50:00,20.33,20.35,20.32,20.35,16800.0,17.6483,17.6656,17.6396,17.6656,16800.0
2011-10-19 12:55:00,20.35,20.35,20.31,20.31,5400.0,17.6656,17.6656,17.6309,17.6309,5400.0
2011-10-19 13:00:00,20.31,20.34,20.31,20.34,9900.0,17.6309,17.6569,17.6309,17.6569,9900.0
2011-10-19 13:05:00,20.34,20.35,20.33,20.35,4900.0,17.6569,17.6656,17.6483,17.6656,4900.0
2011-10-19 13:10:00,20.35,20.35,20.33,20.35,5800.0,17.6656,17.6656,17.6483,17.6656,5800.0
2011-10-19 13:15:00,20.35,20.35,20.3,20.32,15900.0,17.6656,17.6656,17.6222,17.6396,15900.0
2011-10-19 13:20:00,20.31,20.32,20.28,20.3,6300.0,17.6309,17.6396,17.6049,17.6222,6300.0
2011-10-19 13:25:00,20.3,20.32,20.29,20.3,7600.0,17.6222,17.6396,17.6135,17.6222,7600.0
2011-10-19 13:30:00,20.3,20.31,20.27,20.28,13700.0,17.6222,17.6309,17.5962,17.6049,13700.0
2011-10-19 13:35:00,20.28,20.28,20.23,20.23,10300.0,17.6049,17.6049,17.5615,17.5615,10300.0
2011-10-19 13:40:00,20.23,20.25,20.23,20.23,10000.0,17.5615,17.5788,17.5615,17.5615,10000.0
2011-10-19 13:45:00,20.22,20.24,20.22,20.23,6900.0,17.5528,17.5701,17.5528,17.5615,6900.0
2011-10-19 13:50:00,20.23,20.25,20.23,20.25,12800.0,17.5615,17.5788,17.5615,17.5788,12800.0
2011-10-19 13:55:00,20.25,20.26,20.24,20.26,6600.0,17.5788,17.5875,17.5701,17.5875,6600.0
2011-10-19 14:00:00,20.26,20.28,20.24,20.24,12700.0,17.5875,17.6049,17.5701,17.5701,12700.0
2011-10-19 14:05:00,20.23,20.23,20.14,20.15,21400.0,17.5615,17.5615,17.4833,17.492,21400.0
2011-10-19 14:10:00,20.15,20.17,20.13,20.13,18900.0,17.492,17.5094,17.4746,17.4746,18900.0
2011-10-19 14:15:00,20.12,20.17,20.11,20.17,15800.0,17.466,17.5094,17.4573,17.5094,15800.0
2011-10-19 14:20:00,20.16,20.18,20.12,20.12,11200.0,17.5007,17.5181,17.466,17.466,11200.0
2011-10-19 14:25:00,20.13,20.14,20.1,20.12,10200.0,17.4746,17.4833,17.4486,17.466,10200.0
2011-10-19 14:30:00,20.12,20.12,20.08,20.1,13700.0,17.466,17.466,17.4312,17.4486,13700.0
2011-10-19 14:35:00,20.11,20.14,20.11,20.13,9600.0,17.4573,17.4833,17.4573,17.4746,9600.0
2011-10-19 14:40:00,20.12,20.13,20.1,20.12,12700.0,17.466,17.4746,17.4486,17.466,12700.0
2011-10-19 14:45:00,20.13,20.15,20.11,20.12,21600.0,17.4746,17.492,17.4573,17.466,21600.0
2011-10-19 14:50:00,20.12,20.13,20.1,20.11,13500.0,17.466,17.4746,17.4486,17.4573,13500.0
2011-10-19 14:55:00,20.11,20.11,20.08,20.09,15700.0,17.4573,17.4573,17.4312,17.4399,15700.0
2011-10-19 15:00:00,20.09,20.09,20.05,20.07,17200.0,17.4399,17.4399,17.4052,17.4226,17200.0
2011-10-19 15:05:00,20.05,20.09,20.04,20.08,20900.0,17.4052,17.4399,17.3965,17.4312,20900.0
2011-10-19 15:10:00,20.07,20.08,20.04,20.08,18500.0,17.4226,17.4312,17.3965,17.4312,18500.0
2011-10-19 15:15:00,20.08,20.13,20.06,20.1,25700.0,17.4312,17.4746,17.4139,17.4486,25700.0
2011-10-19 15:20:00,20.11,20.11,20.06,20.09,28100.0,17.4573,17.4573,17.4139,17.4399,28100.0
2011-10-19 15:25:00,20.08,20.1,20.05,20.06,30100.0,17.4312,17.4486,17.4052,17.4139,30100.0
2011-10-19 15:30:00,20.06,20.14,20.06,20.12,31400.0,17.4139,17.4833,17.4139,17.466,31400.0
2011-10-19 15:35:00,20.13,20.13,20.07,20.08,34800.0,17.4746,17.4746,17.4226,17.4312,34800.0
2011-10-19 15:40:00,20.07,20.14,20.03,20.12,54800.0,17.4226,17.4833,17.3878,17.466,54800.0
2011-10-19 15:45:00,20.13,20.18,20.09,20.18,71600.0,17.4746,17.5181,17.4399,17.5181,71600.0
2011-10-19 15:50:00,20.18,20.18,20.09,20.12,79200.0,17.5181,17.5181,17.4399,17.466,79200.0
2011-10-19 15:55:00,20.13,20.14,20.09,20.1,89000.0,17.4746,17.4833,17.4399,17.4486,89000.0
2011-10-20 09:30:00,20.07,20.11,19.92,19.93,78200.0,17.4226,17.4573,17.2924,17.301,78200.0
2011-10-20 09:35:00,19.92,20.0,19.88,19.99,43500.0,17.2924,17.3618,17.2576,17.3531,43500.0
2011-10-20 09:40:00,19.98,20.04,19.98,19.98,31200.0,17.3444,17.3965,17.3444,17.3444,31200.0
2011-10-20 09:45:00,19.98,19.98,19.9,19.93,25200.0,17.3444,17.3444,17.275,17.301,25200.0
2011-10-20 09:50:00,19.92,19.93,19.91,19.92,12100.0,17.2924,17.301,17.2837,17.2924,12100.0
2011-10-20 09:55:00,19.91,19.93,19.89,19.93,32100.0,17.2837,17.301,17.2663,17.301,32100.0
2011-10-20 10:00:00,19.92,20.05,19.92,20.02,45700.0,17.2924,17.4052,17.2924,17.3792,45700.0
2011-10-20 10:05:00,20.02,20.04,19.99,20.04,23700.0,17.3792,17.3965,17.3531,17.3965,23700.0
2011-10-20 10:10:00,20.05,20.1,20.05,20.06,13900.0,17.4052,17.4486,17.4052,17.4139,13900.0
2011-10-20 10:15:00,20.08,20.09,20.02,20.02,10400.0,17.4312,17.4399,17.3792,17.3792,10400.0
2011-10-20 10:20:00,20.03,20.05,19.99,20.0,19800.0,17.3878,17.4052,17.3531,17.3618,19800.0
2011-10-20 10:25:00,19.99,20.03,19.96,20.0,30000.0,17.3531,17.3878,17.3271,17.3618,30000.0
2011-10-20 10:30:00,20.0,20.03,19.98,20.02,10800.0,17.3618,17.3878,17.3444,17.3792,10800.0
2011-10-20 10:35:00,20.01,20.04,19.98,20.0,9200.0,17.3705,17.3965,17.3444,17.3618,9200.0
2011-10-20 10:40:00,20.01,20.02,19.95,19.95,8100.0,17.3705,17.3792,17.3184,17.3184,8100.0
2011-10-20 10:45:00,19.96,19.98,19.95,19.96,15600.0,17.3271,17.3444,17.3184,17.3271,15600.0
2011-10-20 10:50:00,19.96,20.01,19.95,20.0,14200.0,17.3271,17.3705,17.3184,17.3618,14200.0
2011-10-20 10:55:00,20.0,20.01,19.94,19.95,26100.0,17.3618,17.3705,17.3097,17.3184,26100.0
2011-10-20 11:00:00,19.94,19.94,19.88,19.88,20300.0,17.3097,17.3097,17.2576,17.2576,20300.0
2011-10-20 11:05:00,19.87,19.99,19.86,19.98,17400.0,17.2489,17.3531,17.2403,17.3444,17400.0
2011-10-20 11:10:00,19.97,19.98,19.95,19.95,6100.0,17.3358,17.3444,17.3184,17.3184,6100.0
2011-10-20 11:15:00,19.96,19.96,19.89,19.9,10600.0,17.3271,17.3271,17.2663,17.275,10600.0
2011-10-20 11:20:00,19.9,19.97,19.9,19.97,9900.0,17.275,17.3358,17.275,17.3358,9900.0
2011-10-20 11:25:00,19.97,20.0,19.96,19.99,14700.0,17.3358,17.3618,17.3271,17.3531,14700.0
2011-10-20 11:30:00,19.99,19.99,19.96,19.97,35500.0,17.3531,17.3531,17.3271,17.3358,35500.0
2011-10-20 11:35:00,19.98,19.99,19.95,19.95,18500.0,17.3444,17.3531,17.3184,17.3184,18500.0
2011-10-20 11:40:00,19.94,19.96,19.93,19.94,9900.0,17.3097,17.3271,17.301,17.3097,9900.0
2011-10-20 11:45:00,19.95,19.96,19.89,19.91,12800.0,17.3184,17.3271,17.2663,17.2837,12800.0
2011-10-20 11:50:00,19.91,19.98,19.86,19.97,101700.0,17.2837,17.3444,17.2403,17.3358,101700.0
2011-10-20 11:55:00,19.97,19.97,19.89,19.91,18600.0,17.3358,17.3358,17.2663,17.2837,18600.0
2011-10-20 12:00:00,19.9,19.9,19.88,19.89,27100.0,17.275,17.275,17.2576,17.2663,27100.0
2011-10-20 12:05:00,19.9,19.92,19.89,19.9,26000.0,17.275,17.2924,17.2663,17.275,26000.0
2011-10-20 12:10:00,19.9,19.9,19.89,19.9,13800.0,17.275,17.275,17.2663,17.275,13800.0
2011-10-20 12:15:00,19.89,19.93,19.87,19.88,35000.0,17.2663,17.301,17.2489,17.2576,35000.0
2011-10-20 12:20:00,19.88,19.92,19.88,19.92,13400.0,17.2576,17.2924,17.2576,17.2924,13400.0
2011-10-20 12:25:00,19.92,19.95,19.91,19.92,23600.0,17.2924,17.3184,17.2837,17.2924,23600.0
2011-10-20 12:30:00,19.92,19.97,19.92,19.96,20000.0,17.2924,17.3358,17.2924,17.3271,20000.0
2011-10-20 12:35:00,19.96,19.98,19.95,19.97,9400.0,17.3271,17.3444,17.3184,17.3358,9400.0
2011-10-20 12:40:00,19.97,20.02,19.96,20.0,16700.0,17.3358,17.3792,17.3271,17.3618,16700.0
2011-10-20 12:45:00,19.99,20.01,19.98,20.0,14600.0,17.3531,17.3705,17.3444,17.3618,14600.0
2011-10-20 12:50:00,20.0,20.01,19.99,20.0,7700.0,17.3618,17.3705,17.3531,17.3618,7700.0
2011-10-20 12:55:00,20.01,20.09,20.01,20.07,13700.0,17.3705,17.4399,17.3705,17.4226,13700.0
2011-10-20 13:00:00,20.07,20.1,20.06,20.07,17800.0,17.4226,17.4486,17.4139,17.4226,17800.0
2011-10-20 13:05:00,20.06,20.11,20.05,20.05,18700.0,17.4139,17.4573,17.4052,17.4052,18700.0
2011-10-20 13:10:00,20.06,20.09,20.03,20.03,11000.0,17.4139,17.4399,17.3878,17.3878,11000.0
2011-10-20 13:15:00,20.03,20.12,20.03,20.1,12500.0,17.3878,17.466,17.3878,17.4486,12500.0
2011-10-20 13:20:00,20.1,20.15,20.1,20.13,12200.0,17.4486,17.492,17.4486,17.4746,12200.0
2011-10-20 13:25:00,20.13,20.18,20.12,20.12,18800.0,17.4746,17.5181,17.466,17.466,18800.0
2011-10-20 13:30:00,20.13,20.16,20.1,20.1,13300.0,17.4746,17.5007,17.4486,17.4486,13300.0
2011-10-20 13:35:00,20.11,20.12,20.07,20.08,13600.0,17.4573,17.466,17.4226,17.4312,13600.0
2011-10-20 13:40:00,20.09,20.11,20.06,20.06,11800.0,17.4399,17.4573,17.4139,17.4139,11800.0
2011-10-20 13:45:00,20.06,20.17,20.06,20.14,28800.0,17.4139,17.5094,17.4139,17.4833,28800.0
2011-10-20 13:50:00,20.15,20.2,20.14,20.16,20100.0,17.492,17.5354,17.4833,17.5007,20100.0
2011-10-20 13:55:00,20.17,20.17,20.11,20.14,25800.0,17.5094,17.5094,17.4573,17.4833,25800.0
2011-10-20 14:00:00,20.14,20.18,20.1,20.11,22400.0,17.4833,17.5181,17.4486,17.4573,22400.0
2011-10-20 14:05:00,20.11,20.11,20.07,20.08,9100.0,17.4573,17.4573,17.4226,17.4312,9100.0
2011-10-20 14:10:00,20.08,20.08,20.04,20.04,9100.0,17.4312,17.4312,17.3965,17.3965,9100.0
2011-10-20 14:15:00,20.05,20.08,20.03,20.06,14100.0,17.4052,17.4312,17.3878,17.4139,14100.0
2011-10-20 14:20:00,20.06,20.1,20.04,20.09,16300.0,17.4139,17.4486,17.3965,17.4399,16300.0
2011-10-20 14:25:00,20.1,20.12,20.09,20.09,5800.0,17.4486,17.466,17.4399,17.4399,5800.0
2011-10-20 14:30:00,20.09,20.12,20.07,20.09,14800.0,17.4399,17.466,17.4226,17.4399,14800.0
2011-10-20 14:35:00,20.09,20.21,20.09,20.21,17800.0,17.4399,17.5441,17.4399,17.5441,17800.0
2011-10-20 14:40:00,20.2,20.24,20.18,20.18,14300.0,17.5354,17.5701,17.5181,17.5181,14300.0
2011-10-20 14:45:00,20.18,20.21,20.18,20.21,13700.0,17.5181,17.5441,17.5181,17.5441,13700.0
2011-10-20 14:50:00,20.21,20.25,20.2,20.24,17700.0,17.5441,17.5788,17.5354,17.5701,17700.0
2011-10-20 14:55:00,20.24,20.24,20.19,20.19,13400.0,17.5701,17.5701,17.5267,17.5267,13400.0
2011-10-20 15:00:00,20.19,20.22,20.18,20.2,32900.0,17.5267,17.5528,17.5181,17.5354,32900.0
2011-10-20 15:05:00,20.21,20.21,20.18,20.19,21500.0,17.5441,17.5441,17.5181,17.5267,21500.0
2011-10-20 15:10:00,20.19,20.19,20.14,20.18,30700.0,17.5267,17.5267,17.4833,17.5181,30700.0
2011-10-20 15:15:00,20.18,20.18,20.12,20.14,32400.0,17.5181,17.5181,17.466,17.4833,32400.0
2011-10-20 15:20:00,20.14,20.14,20.06,20.09,21000.0,17.4833,17.4833,17.4139,17.4399,21000.0
2011-10-20 15:25:00,20.09,20.09,20.02,20.04,18800.0,17.4399,17.4399,17.3792,17.3965,18800.0
2011-10-20 15:30:00,20.03,20.06,20.02,20.06,23800.0,17.3878,17.4139,17.3792,17.4139,23800.0
2011-10-20 15:35:00,20.06,20.06,20.01,20.02,25600.0,17.4139,17.4139,17.3705,17.3792,25600.0
2011-10-20 15:40:00,20.02,20.1,20.02,20.09,35900.0,17.3792,17.4486,17.3792,17.4399,35900.0
2011-10-20 15:45:00,20.08,20.13,20.07,20.13,38900.0,17.4312,17.4746,17.4226,17.4746,38900.0
2011-10-20 15:50:00,20.13,20.13,20.08,20.11,62200.0,17.4746,17.4746,17.4312,17.4573,62200.0
2011-10-20 15:55:00,20.1,20.11,20.07,20.11,86400.0,17.4486,17.4573,17.4226,17.4573,86400.0
2011-10-21 09:30:00,20.23,20.33,20.22,20.23,189100.0,17.5615,17.6483,17.5528,17.5615,189100.0
2011-10-21 09:35:00,20.23,20.25,20.23,20.25,11300.0,17.5615,17.5788,17.5615,17.5788,11300.0
2011-10-21 09:40:00,20.25,20.25,20.24,20.24,14600.0,17.5788,17.5788,17.5701,17.5701,14600.0
2011-10-21 09:45:00,20.24,20.25,20.24,20.25,16700.0,17.5701,17.5788,17.5701,17.5788,16700.0
2011-10-21 09:50:00,20.25,20.25,20.22,20.25,10900.0,17.5788,17.5788,17.5528,17.5788,10900.0
2011-10-21 09:55:00,20.25,20.25,20.21,20.21,10100.0,17.5788,17.5788,17.5441,17.5441,10100.0
2011-10-21 10:00:00,20.2,20.21,20.18,20.19,17600.0,17.5354,17.5441,17.5181,17.5267,17600.0
2011-10-21 10:05:00,20.18,20.19,20.15,20.16,18000.0,17.5181,17.5267,17.492,17.5007,18000.0
2011-10-21 10:10:00,20.16,20.18,20.15,20.18,25200.0,17.5007,17.5181,17.492,17.5181,25200.0
2011-10-21 10:15:00,20.18,20.25,20.18,20.24,17800.0,17.5181,17.5788,17.5181,17.5701,17800.0
2011-10-21 10:20:00,20.25,20.29,20.24,20.28,18600.0,17.5788,17.6135,17.5701,17.6049,18600.0
2011-10-21 10:25:00,20.27,20.27,20.25,20.27,12800.0,17.5962,17.5962,17.5788,17.5962,12800.0
2011-10-21 10:30:00,20.27,20.3,20.23,20.24,19000.0,17.5962,17.6222,17.5615,17.5701,19000.0
2011-10-21 10:35:00,20.23,20.26,20.23,20.23,13600.0,17.5615,17.5875,17.5615,17.5615,13600.0
2011-10-21 10:40:00,20.23,20.23,20.21,20.21,16800.0,17.5615,17.5615,17.5441,17.5441,16800.0
2011-10-21 10:45:00,20.21,20.21,20.2,20.2,8700.0,17.5441,17.5441,17.5354,17.5354,8700.0
2011-10-21 10:50:00,20.2,20.21,20.19,20.19,11200.0,17.5354,17.5441,17.5267,17.5267,11200.0
2011-10-21 10:55:00,20.19,20.24,20.19,20.24,17900.0,17.5267,17.5701,17.5267,17.5701,17900.0
2011-10-21 11:00:00,20.24,20.24,20.2,20.21,15500.0,17.5701,17.5701,17.5354,17.5441,15500.0
2011-10-21 11:05:00,20.22,20.22,20.2,20.2,11300.0,17.5528,17.5528,17.5354,17.5354,11300.0
2011-10-21 11:10:00,20.2,20.2,20.19,20.2,4200.0,17.5354,17.5354,17.5267,17.5354,4200.0
2011-10-21 11:15:00,20.2,20.21,20.19,20.21,9900.0,17.5354,17.5441,17.5267,17.5441,9900.0
2011-10-21 11:20:00,20.21,20.21,20.19,20.2,9800.0,17.5441,17.5441,17.5267,17.5354,9800.0
2011-10-21 11:25:00,20.2,20.2,20.19,20.2,1700.0,17.5354,17.5354,17.5267,17.5354,1700.0
2011-10-21 11:30:00,20.2,20.2,20.17,20.17,8100.0,17.5354,17.5354,17.5094,17.5094,8100.0
2011-10-21 11:35:00,20.17,20.18,20.17,20.18,7400.0,17.5094,17.5181,17.5094,17.5181,7400.0
2011-10-21 11:40:00,20.18,20.19,20.17,20.19,16800.0,17.5181,17.5267,17.5094,17.5267,16800.0
2011-10-21 11:45:00,20.19,20.19,20.18,20.19,2800.0,17.5267,17.5267,17.5181,17.5267,2800.0
2011-10-21 11:50:00,20.19,20.19,20.14,20.15,24400.0,17.5267,17.5267,17.4833,17.492,24400.0
2011-10-21 11:55:00,20.16,20.16,20.15,20.16,5800.0,17.5007,17.5007,17.492,17.5007,5800.0
2011-10-21 12:00:00,20.15,20.15,20.1,20.1,13300.0,17.492,17.492,17.4486,17.4486,13300.0
2011-10-21 12:05:00,20.1,20.1,20.08,20.08,11600.0,17.4486,17.4486,17.4312,17.4312,11600.0
2011-10-21 12:10:00,20.08,20.09,20.08,20.08,5100.0,17.4312,17.4399,17.4312,17.4312,5100.0
2011-10-21 12:15:00,20.08,20.09,20.07,20.08,7200.0,17.4312,17.4399,17.4226,17.4312,7200.0
2011-10-21 12:20:00,20.07,20.08,20.07,20.08,1400.0,17.4226,17.4312,17.4226,17.4312,1400.0
2011-10-21 12:25:00,20.08,20.08,20.07,20.08,3000.0,17.4312,17.4312,17.4226,17.4312,3000.0
2011-10-21 12:30:00,20.07,20.08,20.07,20.08,2600.0,17.4226,17.4312,17.4226,17.4312,2600.0
2011-10-21 12:35:00,20.08,20.08,20.03,20.03,18700.0,17.4312,17.4312,17.3878,17.3878,18700.0
2011-10-21 12:40:00,20.03,20.1,20.03,20.1,15600.0,17.3878,17.4486,17.3878,17.4486,15600.0
2011-10-21 12:45:00,20.1,20.13,20.09,20.13,6400.0,17.4486,17.4746,17.4399,17.4746,6400.0
2011-10-21 12:50:00,20.12,20.13,20.12,20.13,1300.0,17.466,17.4746,17.466,17.4746,1300.0
2011-10-21 12:55:00,20.12,20.13,20.1,20.1,15200.0,17.466,17.4746,17.4486,17.4486,15200.0
2011-10-21 13:00:00,20.11,20.12,20.09,20.11,22400.0,17.4573,17.466,17.4399,17.4573,22400.0
2011-10-21 13:05:00,20.12,20.12,20.11,20.12,5800.0,17.466,17.466,17.4573,17.466,5800.0
2011-10-21 13:10:00,20.13,20.13,20.09,20.13,12100.0,17.4746,17.4746,17.4399,17.4746,12100.0
2011-10-21 13:15:00,20.13,20.13,20.11,20.12,3100.0,17.4746,17.4746,17.4573,17.466,3100.0
2011-10-21 13:20:00,20.11,20.12,20.1,20.11,8100.0,17.4573,17.466,17.4486,17.4573,8100.0
2011-10-21 13:25:00,20.11,20.11,20.08,20.08,8300.0,17.4573,17.4573,17.4312,17.4312,8300.0
2011-10-21 13:30:00,20.08,20.11,20.07,20.11,8500.0,17.4312,17.4573,17.4226,17.4573,8500.0
2011-10-21 13:35:00,20.1,20.11,20.09,20.11,3700.0,17.4486,17.4573,17.4399,17.4573,3700.0
2011-10-21 13:40:00,20.1,20.1,20.06,20.08,10300.0,17.4486,17.4486,17.4139,17.4312,10300.0
2011-10-21 13:45:00,20.09,20.09,20.07,20.07,22200.0,17.4399,17.4399,17.4226,17.4226,22200.0
2011-10-21 13:50:00,20.07,20.07,20.05,20.05,13900.0,17.4226,17.4226,17.4052,17.4052,13900.0
2011-10-21 13:55:00,20.05,20.05,19.99,20.0,12900.0,17.4052,17.4052,17.3531,17.3618,12900.0
2011-10-21 14:00:00,20.0,20.05,20.0,20.05,17800.0,17.3618,17.4052,17.3618,17.4052,17800.0
2011-10-21 14:05:00,20.05,20.08,20.05,20.07,21700.0,17.4052,17.4312,17.4052,17.4226,21700.0
2011-10-21 14:10:00,20.06,20.07,20.04,20.06,14500.0,17.4139,17.4226,17.3965,17.4139,14500.0
2011-10-21 14:15:00,20.07,20.07,20.04,20.04,6000.0,17.4226,17.4226,17.3965,17.3965,6000.0
2011-10-21 14:20:00,20.03,20.05,20.03,20.05,11600.0,17.3878,17.4052,17.3878,17.4052,11600.0
2011-10-21 14:25:00,20.04,20.06,20.04,20.05,5000.0,17.3965,17.4139,17.3965,17.4052,5000.0
2011-10-21 14:30:00,20.04,20.04,19.99,19.99,8500.0,17.3965,17.3965,17.3531,17.3531,8500.0
2011-10-21 14:35:00,20.0,20.04,20.0,20.04,8300.0,17.3618,17.3965,17.3618,17.3965,8300.0
2011-10-21 14:40:00,20.04,20.09,20.04,20.07,9100.0,17.3965,17.4399,17.3965,17.4226,9100.0
2011-10-21 14:45:00,20.07,20.08,20.06,20.06,4600.0,17.4226,17.4312,17.4139,17.4139,4600.0
2011-10-21 14:50:00,20.07,20.09,20.06,20.08,14500.0,17.4226,17.4399,17.4139,17.4312,14500.0
2011-10-21 14:55:00,20.07,20.09,20.06,20.08,15000.0,17.4226,17.4399,17.4139,17.4312,15000.0
2011-10-21 15:00:00,20.09,20.12,20.08,20.11,14100.0,17.4399,17.466,17.4312,17.4573,14100.0
2011-10-21 15:05:00,20.11,20.11,20.1,20.11,6700.0,17.4573,17.4573,17.4486,17.4573,6700.0
2011-10-21 15:10:00,20.1,20.11,20.08,20.08,13700.0,17.4486,17.4573,17.4312,17.4312,13700.0
2011-10-21 15:15:00,20.09,20.09,20.08,20.09,5100.0,17.4399,17.4399,17.4312,17.4399,5100.0
2011-10-21 15:20:00,20.08,20.12,20.08,20.08,36000.0,17.4312,17.466,17.4312,17.4312,36000.0
2011-10-21 15:25:00,20.09,20.09,20.06,20.07,12400.0,17.4399,17.4399,17.4139,17.4226,12400.0
2011-10-21 15:30:00,20.06,20.08,20.05,20.05,23100.0,17.4139,17.4312,17.4052,17.4052,23100.0
2011-10-21 15:35:00,20.05,20.06,20.03,20.03,19200.0,17.4052,17.4139,17.3878,17.3878,19200.0
2011-10-21 15:40:00,20.04,20.04,20.01,20.01,13400.0,17.3965,17.3965,17.3705,17.3705,13400.0
2011-10-21 15:45:00,20.01,20.08,20.01,20.08,32400.0,17.3705,17.4312,17.3705,17.4312,32400.0
2011-10-21 15:50:00,20.08,20.1,20.06,20.1,67300.0,17.4312,17.4486,17.4139,17.4486,67300.0
2011-10-21 15:55:00,20.1,20.15,20.06,20.15,81200.0,17.4486,17.492,17.4139,17.492,81200.0
2011-10-24 09:30:00,20.21,20.23,20.17,20.23,13300.0,17.5441,17.5615,17.5094,17.5615,13300.0
2011-10-24 09:35:00,20.22,20.24,20.21,20.24,9500.0,17.5528,17.5701,17.5441,17.5701,9500.0
2011-10-24 09:40:00,20.25,20.25,20.22,20.23,15500.0,17.5788,17.5788,17.5528,17.5615,15500.0
2011-10-24 09:45:00,20.23,20.25,20.23,20.25,15800.0,17.5615,17.5788,17.5615,17.5788,15800.0
2011-10-24 09:50:00,20.25,20.25,20.23,20.23,14100.0,17.5788,17.5788,17.5615,17.5615,14100.0
2011-10-24 09:55:00,20.24,20.25,20.17,20.18,15600.0,17.5701,17.5788,17.5094,17.5181,15600.0
2011-10-24 10:00:00,20.2,20.24,20.17,20.23,13800.0,17.5354,17.5701,17.5094,17.5615,13800.0
2011-10-24 10:05:00,20.23,20.25,20.23,20.24,14100.0,17.5615,17.5788,17.5615,17.5701,14100.0
2011-10-24 10:10:00,20.25,20.25,20.23,20.23,12900.0,17.5788,17.5788,17.5615,17.5615,12900.0
2011-10-24 10:15:00,20.23,20.25,20.19,20.24,35000.0,17.5615,17.5788,17.5267,17.5701,35000.0
2011-10-24 10:20:00,20.24,20.26,20.22,20.22,8500.0,17.5701,17.5875,17.5528,17.5528,8500.0
2011-10-24 10:25:00,20.22,20.27,20.22,20.25,27400.0,17.5528,17.5962,17.5528,17.5788,27400.0
2011-10-24 10:30:00,20.24,20.25,20.21,20.24,11700.0,17.5701,17.5788,17.5441,17.5701,11700.0
2011-10-24 10:35:00,20.23,20.23,20.2,20.21,7400.0,17.5615,17.5615,17.5354,17.5441,7400.0
2011-10-24 10:40:00,20.21,20.22,20.19,20.2,9600.0,17.5441,17.5528,17.5267,17.5354,9600.0
2011-10-24 10:45:00,20.2,20.21,20.18,20.18,8900.0,17.5354,17.5441,17.5181,17.5181,8900.0
2011-10-24 10:50:00,20.19,20.19,20.16,20.16,5500.0,17.5267,17.5267,17.5007,17.5007,5500.0
2011-10-24 10:55:00,20.16,20.19,20.16,20.18,10000.0,17.5007,17.5267,17.5007,17.5181,10000.0
2011-10-24 11:00:00,20.18,20.2,20.18,20.19,8700.0,17.5181,17.5354,17.5181,17.5267,8700.0
2011-10-24 11:05:00,20.19,20.24,20.19,20.22,10900.0,17.5267,17.5701,17.5267,17.5528,10900.0
2011-10-24 11:10:00,20.22,20.22,20.21,20.22,9200.0,17.5528,17.5528,17.5441,17.5528,9200.0
2011-10-24 11:15:00,20.22,20.26,20.21,20.21,39100.0,17.5528,17.5875,17.5441,17.5441,39100.0
2011-10-24 11:20:00,20.21,20.26,20.2,20.25,12800.0,17.5441,17.5875,17.5354,17.5788,12800.0
2011-10-24 11:25:00,20.24,20.26,20.24,20.25,12500.0,17.5701,17.5875,17.5701,17.5788,12500.0
2011-10-24 11:30:00,20.25,20.25,20.23,20.24,15800.0,17.5788,17.5788,17.5615,17.5701,15800.0
2011-10-24 11:35:00,20.24,20.25,20.22,20.24,9600.0,17.5701,17.5788,17.5528,17.5701,9600.0
2011-10-24 11:40:00,20.24,20.25,20.22,20.22,6800.0,17.5701,17.5788,17.5528,17.5528,6800.0
2011-10-24 11:45:00,20.22,20.23,20.21,20.21,9000.0,17.5528,17.5615,17.5441,17.5441,9000.0
2011-10-24 11:50:00,20.21,20.21,20.2,20.2,9100.0,17.5441,17.5441,17.5354,17.5354,9100.0
2011-10-24 11:55:00,20.2,20.21,20.2,20.21,10000.0,17.5354,17.5441,17.5354,17.5441,10000.0
2011-10-24 12:00:00,20.2,20.21,20.19,20.19,8200.0,17.5354,17.5441,17.5267,17.5267,8200.0
2011-10-24 12:05:00,20.19,20.2,20.19,20.19,4400.0,17.5267,17.5354,17.5267,17.5267,4400.0
2011-10-24 12:10:00,20.19,20.21,20.18,20.2,20100.0,17.5267,17.5441,17.5181,17.5354,20100.0
2011-10-24 12:15:00,20.21,20.21,20.2,20.21,3900.0,17.5441,17.5441,17.5354,17.5441,3900.0
2011-10-24 12:20:00,20.2,20.21,20.2,20.2,4900.0,17.5354,17.5441,17.5354,17.5354,4900.0
2011-10-24 12:25:00,20.2,20.23,20.2,20.23,13400.0,17.5354,17.5615,17.5354,17.5615,13400.0
2011-10-24 12:30:00,20.23,20.24,20.18,20.18,17800.0,17.5615,17.5701,17.5181,17.5181,17800.0
2011-10-24 12:35:00,20.18,20.19,20.17,20.17,6200.0,17.5181,17.5267,17.5094,17.5094,6200.0
2011-10-24 12:40:00,20.17,20.18,20.14,20.14,14700.0,17.5094,17.5181,17.4833,17.4833,14700.0
2011-10-24 12:45:00,20.14,20.15,20.11,20.12,11700.0,17.4833,17.492,17.4573,17.466,11700.0
2011-10-24 12:50:00,20.13,20.13,20.12,20.12,5600.0,17.4746,17.4746,17.466,17.466,5600.0
2011-10-24 12:55:00,20.12,20.14,20.11,20.11,22400.0,17.466,17.4833,17.4573,17.4573,22400.0
2011-10-24 13:00:00,20.11,20.12,20.03,20.03,23600.0,17.4573,17.466,17.3878,17.3878,23600.0
2011-10-24 13:05:00,20.03,20.04,20.01,20.01,15800.0,17.3878,17.3965,17.3705,17.3705,15800.0
2011-10-24 13:10:00,20.01,20.03,19.99,19.99,39200.0,17.3705,17.3878,17.3531,17.3531,39200.0
2011-10-24 13:15:00,19.99,20.01,19.99,20.01,11300.0,17.3531,17.3705,17.3531,17.3705,11300.0
2011-10-24 13:20:00,20.01,20.03,20.01,20.03,7300.0,17.3705,17.3878,17.3705,17.3878,7300.0
2011-10-24 13:25:00,20.04,20.1,20.04,20.1,11000.0,17.3965,17.4486,17.3965,17.4486,11000.0
2011-10-24 13:30:00,20.1,20.1,20.09,20.1,57400.0,17.4486,17.4486,17.4399,17.4486,57400.0
2011-10-24 13:35:00,20.1,20.1,20.09,20.09,9400.0,17.4486,17.4486,17.4399,17.4399,9400.0
2011-10-24 13:40:00,20.1,20.1,20.09,20.1,10300.0,17.4486,17.4486,17.4399,17.4486,10300.0
2011-10-24 13:45:00,20.1,20.15,20.09,20.14,27000.0,17.4486,17.492,17.4399,17.4833,27000.0
2011-10-24 13:50:00,20.14,20.15,20.14,20.14,4400.0,17.4833,17.492,17.4833,17.4833,4400.0
2011-10-24 13:55:00,20.15,20.15,20.13,20.13,28500.0,17.492,17.492,17.4746,17.4746,28500.0
2011-10-24 14:00:00,20.14,20.16,20.13,20.14,25200.0,17.4833,17.5007,17.4746,17.4833,25200.0
2011-10-24 14:05:00,20.15,20.15,20.13,20.14,21800.0,17.492,17.492,17.4746,17.4833,21800.0
2011-10-24 14:10:00,20.14,20.16,20.11,20.11,33200.0,17.4833,17.5007,17.4573,17.4573,33200.0
2011-10-24 14:15:00,20.11,20.12,20.06,20.1,65600.0,17.4573,17.466,17.4139,17.4486,65600.0
2011-10-24 14:20:00,20.1,20.12,20.08,20.08,22200.0,17.4486,17.466,17.4312,17.4312,22200.0
2011-10-24 14:25:00,20.08,20.09,20.06,20.06,7100.0,17.4312,17.4399,17.4139,17.4139,7100.0
2011-10-24 14:30:00,20.06,20.07,20.06,20.06,6700.0,17.4139,17.4226,17.4139,17.4139,6700.0
2011-10-24 14:35:00,20.06,20.07,20.06,20.06,8100.0,17.4139,17.4226,17.4139,17.4139,8100.0
2011-10-24 14:40:00,20.06,20.07,20.04,20.04,12900.0,17.4139,17.4226,17.3965,17.3965,12900.0
2011-10-24 14:45:00,20.04,20.05,20.04,20.04,13900.0,17.3965,17.4052,17.3965,17.3965,13900.0
2011-10-24 14:50:00,20.05,20.05,20.01,20.01,15900.0,17.4052,17.4052,17.3705,17.3705,15900.0
2011-10-24 14:55:00,20.01,20.02,20.0,20.0,14300.0,17.3705,17.3792,17.3618,17.3618,14300.0
2011-10-24 15:00:00,20.0,20.08,20.0,20.07,29000.0,17.3618,17.4312,17.3618,17.4226,29000.0
2011-10-24 15:05:00,20.07,20.09,20.07,20.09,12400.0,17.4226,17.4399,17.4226,17.4399,12400.0
2011-10-24 15:10:00,20.09,20.09,20.06,20.07,32900.0,17.4399,17.4399,17.4139,17.4226,32900.0
2011-10-24 15:15:00,20.06,20.07,20.02,20.06,26300.0,17.4139,17.4226,17.3792,17.4139,26300.0
2011-10-24 15:20:00,20.07,20.07,20.04,20.05,22000.0,17.4226,17.4226,17.3965,17.4052,22000.0
2011-10-24 15:25:00,20.04,20.05,19.99,19.99,28700.0,17.3965,17.4052,17.3531,17.3531,28700.0
2011-10-24 15:30:00,19.99,20.02,19.97,19.99,43300.0,17.3531,17.3792,17.3358,17.3531,43300.0
2011-10-24 15:35:00,19.99,20.05,19.99,20.04,40200.0,17.3531,17.4052,17.3531,17.3965,40200.0
2011-10-24 15:40:00,20.04,20.07,20.03,20.05,35000.0,17.3965,17.4226,17.3878,17.4052,35000.0
2011-10-24 15:45:00,20.05,20.05,19.94,19.96,89400.0,17.4052,17.4052,17.3097,17.3271,89400.0
2011-10-24 15:50:00,19.96,19.97,19.91,19.91,123000.0,17.3271,17.3358,17.2837,17.2837,123000.0
2011-10-24 15:55:00,19.91,19.96,19.91,19.96,332700.0,17.2837,17.3271,17.2837,17.3271,332700.0
2011-10-25 09:30:00,19.85,19.85,19.79,19.79,28300.0,17.2316,17.2316,17.1795,17.1795,28300.0
2011-10-25 09:35:00,19.79,19.79,19.5,19.62,48700.0,17.1795,17.1795,16.9278,17.0319,48700.0
2011-10-25 09:40:00,19.62,19.67,19.59,19.63,16500.0,17.0319,17.0753,17.0059,17.0406,16500.0
2011-10-25 09:45:00,19.62,19.72,19.58,19.72,18600.0,17.0319,17.1187,16.9972,17.1187,18600.0
2011-10-25 09:50:00,19.72,19.77,19.71,19.77,12900.0,17.1187,17.1621,17.1101,17.1621,12900.0
2011-10-25 09:55:00,19.77,19.78,19.69,19.69,16400.0,17.1621,17.1708,17.0927,17.0927,16400.0
2011-10-25 10:00:00,19.68,19.72,19.61,19.64,40900.0,17.084,17.1187,17.0232,17.0493,40900.0
2011-10-25 10:05:00,19.65,19.7,19.61,19.7,23500.0,17.058,17.1014,17.0232,17.1014,23500.0
2011-10-25 10:10:00,19.7,19.73,19.68,19.69,8700.0,17.1014,17.1274,17.084,17.0927,8700.0
2011-10-25 10:15:00,19.68,19.75,19.68,19.75,8500.0,17.084,17.1448,17.084,17.1448,8500.0
2011-10-25 10:20:00,19.75,19.77,19.73,19.74,10400.0,17.1448,17.1621,17.1274,17.1361,10400.0
2011-10-25 10:25:00,19.73,19.81,19.73,19.78,11600.0,17.1274,17.1969,17.1274,17.1708,11600.0
2011-10-25 10:30:00,19.79,19.82,19.77,19.81,15500.0,17.1795,17.2055,17.1621,17.1969,15500.0
2011-10-25 10:35:00,19.81,19.81,19.76,19.8,25100.0,17.1969,17.1969,17.1535,17.1882,25100.0
2011-10-25 10:40:00,19.81,19.82,19.77,19.78,17000.0,17.1969,17.2055,17.1621,17.1708,17000.0
2011-10-25 10:45:00,19.77,19.78,19.74,19.74,29700.0,17.1621,17.1708,17.1361,17.1361,29700.0
2011-10-25 10:50:00,19.75,19.75,19.66,19.67,37700.0,17.1448,17.1448,17.0666,17.0753,37700.0
2011-10-25 10:55:00,19.66,19.69,19.64,19.67,25700.0,17.0666,17.0927,17.0493,17.0753,25700.0
2011-10-25 11:00:00,19.66,19.72,19.65,19.67,25900.0,17.0666,17.1187,17.058,17.0753,25900.0
2011-10-25 11:05:00,19.68,19.68,19.63,19.64,23600.0,17.084,17.084,17.0406,17.0493,23600.0
2011-10-25 11:10:00,19.64,19.64,19.63,19.64,16000.0,17.0493,17.0493,17.0406,17.0493,16000.0
2011-10-25 11:15:00,19.65,19.65,19.6,19.61,28300.0,17.058,17.058,17.0146,17.0232,28300.0
2011-10-25 11:20:00,19.62,19.63,19.61,19.62,15900.0,17.0319,17.0406,17.0232,17.0319,15900.0
2011-10-25 11:25:00,19.62,19.66,19.61,19.65,16500.0,17.0319,17.0666,17.0232,17.058,16500.0
2011-10-25 11:30:00,19.64,19.72,19.64,19.71,39800.0,17.0493,17.1187,17.0493,17.1101,39800.0
2011-10-25 11:35:00,19.7,19.74,19.7,19.71,13700.0,17.1014,17.1361,17.1014,17.1101,13700.0
2011-10-25 11:40:00,19.71,19.71,19.67,19.7,16700.0,17.1101,17.1101,17.0753,17.1014,16700.0
2011-10-25 11:45:00,19.7,19.71,19.68,19.69,15200.0,17.1014,17.1101,17.084,17.0927,15200.0
2011-10-25 11:50:00,19.69,19.71,19.69,19.69,21400.0,17.0927,17.1101,17.0927,17.0927,21400.0
2011-10-25 11:55:00,19.69,19.7,19.68,19.7,16900.0,17.0927,17.1014,17.084,17.1014,16900.0
2011-10-25 12:00:00,19.7,19.73,19.7,19.72,15400.0,17.1014,17.1274,17.1014,17.1187,15400.0
2011-10-25 12:05:00,19.73,19.79,19.73,19.79,25400.0,17.1274,17.1795,17.1274,17.1795,25400.0
2011-10-25 12:10:00,19.78,19.8,19.78,19.79,7000.0,17.1708,17.1882,17.1708,17.1795,7000.0
2011-10-25 12:15:00,19.79,19.82,19.79,19.82,3400.0,17.1795,17.2055,17.1795,17.2055,3400.0
2011-10-25 12:20:00,19.81,19.82,19.78,19.78,12000.0,17.1969,17.2055,17.1708,17.1708,12000.0
2011-10-25 12:25:00,19.78,19.82,19.78,19.81,9800.0,17.1708,17.2055,17.1708,17.1969,9800.0
2011-10-25 12:30:00,19.82,19.83,19.81,19.82,8500.0,17.2055,17.2142,17.1969,17.2055,8500.0
2011-10-25 12:35:00,19.82,19.83,19.81,19.83,4000.0,17.2055,17.2142,17.1969,17.2142,4000.0
2011-10-25 12:40:00,19.82,19.82,19.78,19.78,14500.0,17.2055,17.2055,17.1708,17.1708,14500.0
2011-10-25 12:45:00,19.78,19.79,19.78,19.78,3600.0,17.1708,17.1795,17.1708,17.1708,3600.0
2011-10-25 12:50:00,19.78,19.79,19.77,19.78,4600.0,17.1708,17.1795,17.1621,17.1708,4600.0
2011-10-25 12:55:00,19.79,19.8,19.78,19.8,8900.0,17.1795,17.1882,17.1708,17.1882,8900.0
2011-10-25 13:00:00,19.79,19.84,19.79,19.82,15300.0,17.1795,17.2229,17.1795,17.2055,15300.0
2011-10-25 13:05:00,19.82,19.88,19.82,19.87,7700.0,17.2055,17.2576,17.2055,17.2489,7700.0
2011-10-25 13:10:00,19.86,19.89,19.84,19.84,36800.0,17.2403,17.2663,17.2229,17.2229,36800.0
2011-10-25 13:15:00,19.84,19.88,19.83,19.87,12600.0,17.2229,17.2576,17.2142,17.2489,12600.0
2011-10-25 13:20:00,19.87,19.89,19.86,19.88,7800.0,17.2489,17.2663,17.2403,17.2576,7800.0
2011-10-25 13:25:00,19.88,19.88,19.85,19.87,11000.0,17.2576,17.2576,17.2316,17.2489,11000.0
2011-10-25 13:30:00,19.86,19.87,19.82,19.83,19800.0,17.2403,17.2489,17.2055,17.2142,19800.0
2011-10-25 13:35:00,19.83,19.84,19.82,19.82,7500.0,17.2142,17.2229,17.2055,17.2055,7500.0
2011-10-25 13:40:00,19.82,19.83,19.81,19.81,11600.0,17.2055,17.2142,17.1969,17.1969,11600.0
2011-10-25 13:45:00,19.81,19.82,19.81,19.82,2800.0,17.1969,17.2055,17.1969,17.2055,2800.0
2011-10-25 13:50:00,19.81,19.87,19.81,19.84,18200.0,17.1969,17.2489,17.1969,17.2229,18200.0
2011-10-25 13:55:00,19.84,19.86,19.83,19.86,18600.0,17.2229,17.2403,17.2142,17.2403,18600.0
2011-10-25 14:00:00,19.84,19.85,19.8,19.82,41700.0,17.2229,17.2316,17.1882,17.2055,41700.0
2011-10-25 14:05:00,19.81,19.83,19.8,19.82,23600.0,17.1969,17.2142,17.1882,17.2055,23600.0
2011-10-25 14:10:00,19.82,19.82,19.8,19.8,19600.0,17.2055,17.2055,17.1882,17.1882,19600.0
2011-10-25 14:15:00,19.8,19.82,19.8,19.81,17600.0,17.1882,17.2055,17.1882,17.1969,17600.0
2011-10-25 14:20:00,19.81,19.84,19.8,19.83,15300.0,17.1969,17.2229,17.1882,17.2142,15300.0
2011-10-25 14:25:00,19.82,19.83,19.8,19.81,12900.0,17.2055,17.2142,17.1882,17.1969,12900.0
2011-10-25 14:30:00,19.8,19.82,19.8,19.81,25700.0,17.1882,17.2055,17.1882,17.1969,25700.0
2011-10-25 14:35:00,19.81,19.84,19.81,19.82,17500.0,17.1969,17.2229,17.1969,17.2055,17500.0
2011-10-25 14:40:00,19.83,19.92,19.82,19.92,25000.0,17.2142,17.2924,17.2055,17.2924,25000.0
2011-10-25 14:45:00,19.92,19.93,19.89,19.9,13100.0,17.2924,17.301,17.2663,17.275,13100.0
2011-10-25 14:50:00,19.89,19.92,19.89,19.92,19600.0,17.2663,17.2924,17.2663,17.2924,19600.0
2011-10-25 14:55:00,19.92,19.93,19.91,19.92,17600.0,17.2924,17.301,17.2837,17.2924,17600.0
2011-10-25 15:00:00,19.92,19.98,19.92,19.98,27300.0,17.2924,17.3444,17.2924,17.3444,27300.0
2011-10-25 15:05:00,19.98,19.98,19.94,19.94,16600.0,17.3444,17.3444,17.3097,17.3097,16600.0
2011-10-25 15:10:00,19.94,19.95,19.88,19.88,20700.0,17.3097,17.3184,17.2576,17.2576,20700.0
2011-10-25 15:15:00,19.89,19.89,19.84,19.85,30400.0,17.2663,17.2663,17.2229,17.2316,30400.0
2011-10-25 15:20:00,19.85,19.85,19.8,19.81,22100.0,17.2316,17.2316,17.1882,17.1969,22100.0
2011-10-25 15:25:00,19.81,19.84,19.8,19.84,37700.0,17.1969,17.2229,17.1882,17.2229,37700.0
2011-10-25 15:30:00,19.83,19.88,19.83,19.86,30800.0,17.2142,17.2576,17.2142,17.2403,30800.0
2011-10-25 15:35:00,19.87,19.87,19.81,19.81,21400.0,17.2489,17.2489,17.1969,17.1969,21400.0
2011-10-25 15:40:00,19.81,19.84,19.8,19.81,48300.0,17.1969,17.2229,17.1882,17.1969,48300.0
2011-10-25 15:45:00,19.82,19.84,19.79,19.81,79300.0,17.2055,17.2229,17.1795,17.1969,79300.0
2011-10-25 15:50:00,19.81,19.82,19.76,19.78,82800.0,17.1969,17.2055,17.1535,17.1708,82800.0
2011-10-25 15:55:00,19.78,19.78,19.73,19.78,113700.0,17.1708,17.1708,17.1274,17.1708,113700.0
2011-10-26 09:30:00,19.98,20.0,19.91,20.0,34900.0,17.3444,17.3618,17.2837,17.3618,34900.0
2011-10-26 09:35:00,19.99,20.0,19.92,19.95,25800.0,17.3531,17.3618,17.2924,17.3184,25800.0
2011-10-26 09:40:00,19.95,20.0,19.87,19.87,21800.0,17.3184,17.3618,17.2489,17.2489,21800.0
2011-10-26 09:45:00,19.87,19.95,19.83,19.84,29500.0,17.2489,17.3184,17.2142,17.2229,29500.0
2011-10-26 09:50:00,19.83,19.87,19.83,19.85,14700.0,17.2142,17.2489,17.2142,17.2316,14700.0
2011-10-26 09:55:00,19.85,19.86,19.76,19.77,17200.0,17.2316,17.2403,17.1535,17.1621,17200.0
2011-10-26 10:00:00,19.77,19.77,19.71,19.75,16100.0,17.1621,17.1621,17.1101,17.1448,16100.0
2011-10-26 10:05:00,19.76,19.76,19.66,19.66,11100.0,17.1535,17.1535,17.0666,17.0666,11100.0
2011-10-26 10:10:00,19.67,19.67,19.62,19.62,21900.0,17.0753,17.0753,17.0319,17.0319,21900.0
2011-10-26 10:15:00,19.61,19.62,19.59,19.62,13300.0,17.0232,17.0319,17.0059,17.0319,13300.0
2011-10-26 10:20:00,19.63,19.66,19.62,19.64,12000.0,17.0406,17.0666,17.0319,17.0493,12000.0
2011-10-26 10:25:00,19.65,19.67,19.64,19.66,9700.0,17.058,17.0753,17.0493,17.0666,9700.0
2011-10-26 10:30:00,19.66,19.66,19.6,19.63,9400.0,17.0666,17.0666,17.0146,17.0406,9400.0
2011-10-26 10:35:00,19.64,19.69,19.64,19.67,15300.0,17.0493,17.0927,17.0493,17.0753,15300.0
2011-10-26 10:40:00,19.66,19.66,19.6,19.6,8900.0,17.0666,17.0666,17.0146,17.0146,8900.0
2011-10-26 10:45:00,19.6,19.61,19.54,19.54,14700.0,17.0146,17.0232,16.9625,16.9625,14700.0
2011-10-26 10:50:00,19.53,19.57,19.53,19.56,18500.0,16.9538,16.9885,16.9538,16.9798,18500.0
2011-10-26 10:55:00,19.55,19.56,19.52,19.56,14200.0,16.9712,16.9798,16.9451,16.9798,14200.0
2011-10-26 11:00:00,19.57,19.61,19.52,19.6,27900.0,16.9885,17.0232,16.9451,17.0146,27900.0
2011-10-26 11:05:00,19.59,19.62,19.57,19.57,8800.0,17.0059,17.0319,16.9885,16.9885,8800.0
2011-10-26 11:10:00,19.57,19.61,19.56,19.61,12100.0,16.9885,17.0232,16.9798,17.0232,12100.0
2011-10-26 11:15:00,19.6,19.63,19.6,19.61,13600.0,17.0146,17.0406,17.0146,17.0232,13600.0
2011-10-26 11:20:00,19.61,19.62,19.59,19.59,11200.0,17.0232,17.0319,17.0059,17.0059,11200.0
2011-10-26 11:25:00,19.59,19.66,19.59,19.65,26600.0,17.0059,17.0666,17.0059,17.058,26600.0
2011-10-26 11:30:00,19.66,19.67,19.65,19.66,12700.0,17.0666,17.0753,17.058,17.0666,12700.0
2011-10-26 11:35:00,19.66,19.66,19.63,19.63,3800.0,17.0666,17.0666,17.0406,17.0406,3800.0
2011-10-26 11:40:00,19.63,19.71,19.63,19.7,23500.0,17.0406,17.1101,17.0406,17.1014,23500.0
2011-10-26 11:45:00,19.69,19.72,19.68,19.72,9000.0,17.0927,17.1187,17.084,17.1187,9000.0
2011-10-26 11:50:00,19.72,19.74,19.72,19.74,5600.0,17.1187,17.1361,17.1187,17.1361,5600.0
2011-10-26 11:55:00,19.73,19.74,19.7,19.71,11300.0,17.1274,17.1361,17.1014,17.1101,11300.0
2011-10-26 12:00:00,19.7,19.72,19.7,19.71,15500.0,17.1014,17.1187,17.1014,17.1101,15500.0
2011-10-26 12:05:00,19.71,19.72,19.68,19.68,8200.0,17.1101,17.1187,17.084,17.084,8200.0
2011-10-26 12:10:00,19.67,19.68,19.62,19.62,14400.0,17.0753,17.084,17.0319,17.0319,14400.0
2011-10-26 12:15:00,19.62,19.62,19.6,19.6,42300.0,17.0319,17.0319,17.0146,17.0146,42300.0
2011-10-26 12:20:00,19.6,19.62,19.58,19.58,16200.0,17.0146,17.0319,16.9972,16.9972,16200.0
2011-10-26 12:25:00,19.58,19.59,19.58,19.58,7600.0,16.9972,17.0059,16.9972,16.9972,7600.0
2011-10-26 12:30:00,19.58,19.59,19.58,19.58,10700.0,16.9972,17.0059,16.9972,16.9972,10700.0
2011-10-26 12:35:00,19.58,19.6,19.58,19.6,23700.0,16.9972,17.0146,16.9972,17.0146,23700.0
2011-10-26 12:40:00,19.59,19.6,19.57,19.57,16200.0,17.0059,17.0146,16.9885,16.9885,16200.0
2011-10-26 12:45:00,19.58,19.59,19.57,19.57,14100.0,16.9972,17.0059,16.9885,16.9885,14100.0
2011-10-26 12:50:00,19.57,19.58,19.55,19.56,27300.0,16.9885,16.9972,16.9712,16.9798,27300.0
2011-10-26 12:55:00,19.56,19.57,19.56,19.56,6600.0,16.9798,16.9885,16.9798,16.9798,6600.0
2011-10-26 13:00:00,19.57,19.57,19.55,19.55,26400.0,16.9885,16.9885,16.9712,16.9712,26400.0
2011-10-26 13:05:00,19.55,19.56,19.51,19.51,27700.0,16.9712,16.9798,16.9364,16.9364,27700.0
2011-10-26 13:10:00,19.51,19.51,19.5,19.5,6700.0,16.9364,16.9364,16.9278,16.9278,6700.0
2011-10-26 13:15:00,19.51,19.52,19.49,19.52,22700.0,16.9364,16.9451,16.9191,16.9451,22700.0
2011-10-26 13:20:00,19.53,19.57,19.52,19.57,22800.0,16.9538,16.9885,16.9451,16.9885,22800.0
2011-10-26 13:25:00,19.57,19.57,19.55,19.56,19600.0,16.9885,16.9885,16.9712,16.9798,19600.0
2011-10-26 13:30:00,19.57,19.66,19.57,19.65,43100.0,16.9885,17.0666,16.9885,17.058,43100.0
2011-10-26 13:35:00,19.66,19.69,19.65,19.69,31800.0,17.0666,17.0927,17.058,17.0927,31800.0
2011-10-26 13:40:00,19.7,19.7,19.68,19.68,18700.0,17.1014,17.1014,17.084,17.084,18700.0
2011-10-26 13:45:00,19.68,19.7,19.64,19.68,54800.0,17.084,17.1014,17.0493,17.084,54800.0
2011-10-26 13:50:00,19.68,19.71,19.63,19.66,32500.0,17.084,17.1101,17.0406,17.0666,32500.0
2011-10-26 13:55:00,19.66,19.68,19.62,19.66,31500.0,17.0666,17.084,17.0319,17.0666,31500.0
2011-10-26 14:00:00,19.67,19.74,19.67,19.7,31200.0,17.0753,17.1361,17.0753,17.1014,31200.0
2011-10-26 14:05:00,19.7,19.76,19.68,19.76,25400.0,17.1014,17.1535,17.084,17.1535,25400.0
2011-10-26 14:10:00,19.75,19.77,19.71,19.72,19700.0,17.1448,17.1621,17.1101,17.1187,19700.0
2011-10-26 14:15:00,19.71,19.73,19.67,19.67,14600.0,17.1101,17.1274,17.0753,17.0753,14600.0
2011-10-26 14:20:00,19.68,19.69,19.66,19.68,15800.0,17.084,17.0927,17.0666,17.084,15800.0
2011-10-26 14:25:00,19.67,19.73,19.67,19.72,32900.0,17.0753,17.1274,17.0753,17.1187,32900.0
2011-10-26 14:30:00,19.74,19.81,19.73,19.81,46300.0,17.1361,17.1969,17.1274,17.1969,46300.0
2011-10-26 14:35:00,19.81,19.81,19.73,19.8,73200.0,17.1969,17.1969,17.1274,17.1882,73200.0
2011-10-26 14:40:00,19.8,19.82,19.76,19.78,52800.0,17.1882,17.2055,17.1535,17.1708,52800.0
2011-10-26 14:45:00,19.79,19.82,19.78,19.81,39500.0,17.1795,17.2055,17.1708,17.1969,39500.0
2011-10-26 14:50:00,19.8,19.81,19.77,19.81,39100.0,17.1882,17.1969,17.1621,17.1969,39100.0
2011-10-26 14:55:00,19.8,19.81,19.78,19.79,34600.0,17.1882,17.1969,17.1708,17.1795,34600.0
2011-10-26 15:00:00,19.8,19.82,19.77,19.78,58800.0,17.1882,17.2055,17.1621,17.1708,58800.0
2011-10-26 15:05:00,19.78,19.81,19.76,19.81,69700.0,17.1708,17.1969,17.1535,17.1969,69700.0
2011-10-26 15:10:00,19.8,19.86,19.8,19.86,27200.0,17.1882,17.2403,17.1882,17.2403,27200.0
2011-10-26 15:15:00,19.86,19.86,19.81,19.81,42100.0,17.2403,17.2403,17.1969,17.1969,42100.0
2011-10-26 15:20:00,19.8,19.85,19.8,19.8,42700.0,17.1882,17.2316,17.1882,17.1882,42700.0
2011-10-26 15:25:00,19.8,19.84,19.8,19.83,76600.0,17.1882,17.2229,17.1882,17.2142,76600.0
2011-10-26 15:30:00,19.82,19.89,19.8,19.88,51900.0,17.2055,17.2663,17.1882,17.2576,51900.0
2011-10-26 15:35:00,19.88,19.94,19.88,19.89,89000.0,17.2576,17.3097,17.2576,17.2663,89000.0
2011-10-26 15:40:00,19.88,20.0,19.88,20.0,132500.0,17.2576,17.3618,17.2576,17.3618,132500.0
2011-10-26 15:45:00,20.0,20.01,19.97,19.97,212700.0,17.3618,17.3705,17.3358,17.3358,212700.0
2011-10-26 15:50:00,19.98,20.0,19.97,20.0,211600.0,17.3444,17.3618,17.3358,17.3618,211600.0
2011-10-26 15:55:00,20.0,20.08,20.0,20.06,649600.0,17.3618,17.4312,17.3618,17.4139,649600.0
2011-10-27 09:30:00,20.49,20.55,20.22,20.3,74800.0,17.7872,17.8392,17.5528,17.6222,74800.0
2011-10-27 09:35:00,20.3,20.36,20.23,20.23,42200.0,17.6222,17.6743,17.5615,17.5615,42200.0
2011-10-27 09:40:00,20.22,20.27,20.2,20.27,39800.0,17.5528,17.5962,17.5354,17.5962,39800.0
2011-10-27 09:45:00,20.27,20.31,20.27,20.3,20600.0,17.5962,17.6309,17.5962,17.6222,20600.0
2011-10-27 09:50:00,20.3,20.36,20.26,20.35,41200.0,17.6222,17.6743,17.5875,17.6656,41200.0
2011-10-27 09:55:00,20.36,20.36,20.3,20.31,34500.0,17.6743,17.6743,17.6222,17.6309,34500.0
2011-10-27 10:00:00,20.3,20.35,20.26,20.26,52900.0,17.6222,17.6656,17.5875,17.5875,52900.0
2011-10-27 10:05:00,20.26,20.26,20.2,20.2,28500.0,17.5875,17.5875,17.5354,17.5354,28500.0
2011-10-27 10:10:00,20.21,20.22,20.17,20.2,27600.0,17.5441,17.5528,17.5094,17.5354,27600.0
2011-10-27 10:15:00,20.21,20.3,20.21,20.28,33000.0,17.5441,17.6222,17.5441,17.6049,33000.0
2011-10-27 10:20:00,20.28,20.31,20.22,20.3,43600.0,17.6049,17.6309,17.5528,17.6222,43600.0
2011-10-27 10:25:00,20.3,20.3,20.2,20.23,23400.0,17.6222,17.6222,17.5354,17.5615,23400.0
2011-10-27 10:30:00,20.24,20.34,20.24,20.33,83700.0,17.5701,17.6569,17.5701,17.6483,83700.0
2011-10-27 10:35:00,20.33,20.34,20.28,20.29,20100.0,17.6483,17.6569,17.6049,17.6135,20100.0
2011-10-27 10:40:00,20.29,20.39,20.29,20.39,22300.0,17.6135,17.7004,17.6135,17.7004,22300.0
2011-10-27 10:45:00,20.39,20.49,20.39,20.48,16200.0,17.7004,17.7872,17.7004,17.7785,16200.0
2011-10-27 10:50:00,20.48,20.5,20.46,20.49,15800.0,17.7785,17.7958,17.7611,17.7872,15800.0
2011-10-27 10:55:00,20.49,20.54,20.49,20.49,21700.0,17.7872,17.8306,17.7872,17.7872,21700.0
2011-10-27 11:00:00,20.49,20.52,20.48,20.51,14000.0,17.7872,17.8132,17.7785,17.8045,14000.0
2011-10-27 11:05:00,20.52,20.59,20.49,20.58,29600.0,17.8132,17.874,17.7872,17.8653,29600.0
2011-10-27 11:10:00,20.59,20.61,20.52,20.54,61400.0,17.874,17.8913,17.8132,17.8306,61400.0
2011-10-27 11:15:00,20.54,20.57,20.53,20.54,16000.0,17.8306,17.8566,17.8219,17.8306,16000.0
2011-10-27 11:20:00,20.53,20.54,20.49,20.51,14100.0,17.8219,17.8306,17.7872,17.8045,14100.0
2011-10-27 11:25:00,20.52,20.57,20.51,20.56,8400.0,17.8132,17.8566,17.8045,17.8479,8400.0
2011-10-27 11:30:00,20.57,20.57,20.5,20.52,16600.0,17.8566,17.8566,17.7958,17.8132,16600.0
2011-10-27 11:35:00,20.53,20.59,20.53,20.59,13700.0,17.8219,17.874,17.8219,17.874,13700.0
2011-10-27 11:40:00,20.58,20.59,20.54,20.55,9200.0,17.8653,17.874,17.8306,17.8392,9200.0
2011-10-27 11:45:00,20.54,20.55,20.54,20.55,13900.0,17.8306,17.8392,17.8306,17.8392,13900.0
2011-10-27 11:50:00,20.55,20.56,20.54,20.54,4500.0,17.8392,17.8479,17.8306,17.8306,4500.0
2011-10-27 11:55:00,20.54,20.59,20.54,20.58,34300.0,17.8306,17.874,17.8306,17.8653,34300.0
2011-10-27 12:00:00,20.58,20.64,20.58,20.63,23800.0,17.8653,17.9174,17.8653,17.9087,23800.0
2011-10-27 12:05:00,20.64,20.65,20.62,20.63,14000.0,17.9174,17.9261,17.9,17.9087,14000.0
2011-10-27 12:10:00,20.62,20.64,20.61,20.62,10500.0,17.9,17.9174,17.8913,17.9,10500.0
2011-10-27 12:15:00,20.62,20.63,20.62,20.63,13000.0,17.9,17.9087,17.9,17.9087,13000.0
2011-10-27 12:20:00,20.63,20.64,20.58,20.6,21900.0,17.9087,17.9174,17.8653,17.8827,21900.0
2011-10-27 12:25:00,20.6,20.6,20.59,20.6,6400.0,17.8827,17.8827,17.874,17.8827,6400.0
2011-10-27 12:30:00,20.59,20.66,20.58,20.66,22300.0,17.874,17.9347,17.8653,17.9347,22300.0
2011-10-27 12:35:00,20.65,20.67,20.64,20.65,21200.0,17.9261,17.9434,17.9174,17.9261,21200.0
2011-10-27 12:40:00,20.65,20.67,20.64,20.65,13900.0,17.9261,17.9434,17.9174,17.9261,13900.0
2011-10-27 12:45:00,20.65,20.66,20.64,20.64,10400.0,17.9261,17.9347,17.9174,17.9174,10400.0
2011-10-27 12:50:00,20.64,20.65,20.6,20.61,22400.0,17.9174,17.9261,17.8827,17.8913,22400.0
2011-10-27 12:55:00,20.62,20.63,20.61,20.62,15600.0,17.9,17.9087,17.8913,17.9,15600.0
2011-10-27 13:00:00,20.62,20.66,20.62,20.64,35800.0,17.9,17.9347,17.9,17.9174,35800.0
2011-10-27 13:05:00,20.65,20.65,20.63,20.64,18500.0,17.9261,17.9261,17.9087,17.9174,18500.0
2011-10-27 13:10:00,20.64,20.74,20.64,20.73,24700.0,17.9174,18.0042,17.9174,17.9955,24700.0
2011-10-27 13:15:00,20.73,20.74,20.72,20.72,10700.0,17.9955,18.0042,17.9868,17.9868,10700.0
2011-10-27 13:20:00,20.72,20.72,20.65,20.65,12800.0,17.9868,17.9868,17.9261,17.9261,12800.0
2011-10-27 13:25:00,20.65,20.66,20.63,20.63,17200.0,17.9261,17.9347,17.9087,17.9087,17200.0
2011-10-27 13:30:00,20.63,20.63,20.6,20.6,20000.0,17.9087,17.9087,17.8827,17.8827,20000.0
2011-10-27 13:35:00,20.6,20.61,20.6,20.6,18000.0,17.8827,17.8913,17.8827,17.8827,18000.0
2011-10-27 13:40:00,20.6,20.61,20.58,20.58,24400.0,17.8827,17.8913,17.8653,17.8653,24400.0
2011-10-27 13:45:00,20.58,20.6,20.57,20.57,32400.0,17.8653,17.8827,17.8566,17.8566,32400.0
2011-10-27 13:50:00,20.58,20.64,20.57,20.64,31500.0,17.8653,17.9174,17.8566,17.9174,31500.0
2011-10-27 13:55:00,20.64,20.66,20.64,20.64,19800.0,17.9174,17.9347,17.9174,17.9174,19800.0
2011-10-27 14:00:00,20.64,20.72,20.63,20.7,45000.0,17.9174,17.9868,17.9087,17.9695,45000.0
2011-10-27 14:05:00,20.7,20.71,20.64,20.64,34000.0,17.9695,17.9781,17.9174,17.9174,34000.0
2011-10-27 14:10:00,20.64,20.64,20.61,20.63,37200.0,17.9174,17.9174,17.8913,17.9087,37200.0
2011-10-27 14:15:00,20.63,20.64,20.62,20.64,25300.0,17.9087,17.9174,17.9,17.9174,25300.0
2011-10-27 14:20:00,20.63,20.67,20.63,20.64,31200.0,17.9087,17.9434,17.9087,17.9174,31200.0
2011-10-27 14:25:00,20.65,20.71,20.64,20.7,12600.0,17.9261,17.9781,17.9174,17.9695,12600.0
2011-10-27 14:30:00,20.71,20.71,20.67,20.71,31500.0,17.9781,17.9781,17.9434,17.9781,31500.0
2011-10-27 14:35:00,20.71,20.76,20.7,20.75,38500.0,17.9781,18.0215,17.9695,18.0129,38500.0
2011-10-27 14:40:00,20.75,20.75,20.71,20.73,57900.0,18.0129,18.0129,17.9781,17.9955,57900.0
2011-10-27 14:45:00,20.72,20.73,20.67,20.67,35500.0,17.9868,17.9955,17.9434,17.9434,35500.0
2011-10-27 14:50:00,20.67,20.68,20.65,20.66,44000.0,17.9434,17.9521,17.9261,17.9347,44000.0
2011-10-27 14:55:00,20.67,20.68,20.65,20.66,39800.0,17.9434,17.9521,17.9261,17.9347,39800.0
2011-10-27 15:00:00,20.66,20.69,20.65,20.67,45100.0,17.9347,17.9608,17.9261,17.9434,45100.0
2011-10-27 15:05:00,20.67,20.68,20.65,20.65,44500.0,17.9434,17.9521,17.9261,17.9261,44500.0
2011-10-27 15:10:00,20.65,20.67,20.65,20.66,21400.0,17.9261,17.9434,17.9261,17.9347,21400.0
2011-10-27 15:15:00,20.66,20.67,20.66,20.66,37900.0,17.9347,17.9434,17.9347,17.9347,37900.0
2011-10-27 15:20:00,20.67,20.71,20.66,20.69,64100.0,17.9434,17.9781,17.9347,17.9608,64100.0
2011-10-27 15:25:00,20.69,20.7,20.67,20.67,29700.0,17.9608,17.9695,17.9434,17.9434,29700.0
2011-10-27 15:30:00,20.67,20.69,20.66,20.66,41600.0,17.9434,17.9608,17.9347,17.9347,41600.0
2011-10-27 15:35:00,20.66,20.67,20.65,20.67,54100.0,17.9347,17.9434,17.9261,17.9434,54100.0
2011-10-27 15:40:00,20.67,20.69,20.65,20.65,54900.0,17.9434,17.9608,17.9261,17.9261,54900.0
2011-10-27 15:45:00,20.65,20.65,20.53,20.57,119700.0,17.9261,17.9261,17.8219,17.8566,119700.0
2011-10-27 15:50:00,20.57,20.58,20.5,20.5,105100.0,17.8566,17.8653,17.7958,17.7958,105100.0
2011-10-27 15:55:00,20.5,20.6,20.47,20.59,179100.0,17.7958,17.8827,17.7698,17.874,179100.0
2011-10-28 09:30:00,20.47,20.61,20.47,20.6,20400.0,17.7698,17.8913,17.7698,17.8827,20400.0
2011-10-28 09:35:00,20.59,20.65,20.56,20.62,14300.0,17.874,17.9261,17.8479,17.9,14300.0
2011-10-28 09:40:00,20.63,20.7,20.58,20.69,16000.0,17.9087,17.9695,17.8653,17.9608,16000.0
2011-10-28 09:45:00,20.68,20.7,20.64,20.64,8200.0,17.9521,17.9695,17.9174,17.9174,8200.0
2011-10-28 09:50:00,20.63,20.66,20.61,20.65,18300.0,17.9087,17.9347,17.8913,17.9261,18300.0
2011-10-28 09:55:00,20.65,20.69,20.62,20.67,13200.0,17.9261,17.9608,17.9,17.9434,13200.0
2011-10-28 10:00:00,20.68,20.7,20.67,20.68,9200.0,17.9521,17.9695,17.9434,17.9521,9200.0
2011-10-28 10:05:00,20.68,20.68,20.63,20.66,6400.0,17.9521,17.9521,17.9087,17.9347,6400.0
2011-10-28 10:10:00,20.66,20.71,20.65,20.66,17100.0,17.9347,17.9781,17.9261,17.9347,17100.0
2011-10-28 10:15:00,20.64,20.69,20.63,20.68,10600.0,17.9174,17.9608,17.9087,17.9521,10600.0
2011-10-28 10:20:00,20.67,20.71,20.67,20.69,13600.0,17.9434,17.9781,17.9434,17.9608,13600.0
2011-10-28 10:25:00,20.7,20.71,20.68,20.68,8700.0,17.9695,17.9781,17.9521,17.9521,8700.0
2011-10-28 10:30:00,20.68,20.73,20.68,20.71,11600.0,17.9521,17.9955,17.9521,17.9781,11600.0
2011-10-28 10:35:00,20.71,20.73,20.7,20.71,9100.0,17.9781,17.9955,17.9695,17.9781,9100.0
2011-10-28 10:40:00,20.71,20.72,20.68,20.69,7300.0,17.9781,17.9868,17.9521,17.9608,7300.0
2011-10-28 10:45:00,20.68,20.68,20.64,20.67,7000.0,17.9521,17.9521,17.9174,17.9434,7000.0
2011-10-28 10:50:00,20.68,20.71,20.65,20.66,46600.0,17.9521,17.9781,17.9261,17.9347,46600.0
2011-10-28 10:55:00,20.66,20.71,20.66,20.69,13000.0,17.9347,17.9781,17.9347,17.9608,13000.0
2011-10-28 11:00:00,20.68,20.68,20.64,20.64,19200.0,17.9521,17.9521,17.9174,17.9174,19200.0
2011-10-28 11:05:00,20.64,20.66,20.61,20.63,14300.0,17.9174,17.9347,17.8913,17.9087,14300.0
2011-10-28 11:10:00,20.63,20.63,20.6,20.6,5700.0,17.9087,17.9087,17.8827,17.8827,5700.0
2011-10-28 11:15:00,20.6,20.61,20.58,20.6,10600.0,17.8827,17.8913,17.8653,17.8827,10600.0
2011-10-28 11:20:00,20.59,20.65,20.59,20.63,29200.0,17.874,17.9261,17.874,17.9087,29200.0
2011-10-28 11:25:00,20.64,20.67,20.63,20.66,31600.0,17.9174,17.9434,17.9087,17.9347,31600.0
2011-10-28 11:30:00,20.65,20.67,20.63,20.66,18100.0,17.9261,17.9434,17.9087,17.9347,18100.0
2011-10-28 11:35:00,20.67,20.67,20.61,20.61,7200.0,17.9434,17.9434,17.8913,17.8913,7200.0
2011-10-28 11:40:00,20.61,20.64,20.6,20.64,11900.0,17.8913,17.9174,17.8827,17.9174,11900.0
2011-10-28 11:45:00,20.63,20.67,20.63,20.65,7800.0,17.9087,17.9434,17.9087,17.9261,7800.0
2011-10-28 11:50:00,20.64,20.64,20.61,20.61,5400.0,17.9174,17.9174,17.8913,17.8913,5400.0
2011-10-28 11:55:00,20.6,20.61,20.59,20.61,5600.0,17.8827,17.8913,17.874,17.8913,5600.0
2011-10-28 12:00:00,20.6,20.62,20.58,20.62,12700.0,17.8827,17.9,17.8653,17.9,12700.0
2011-10-28 12:05:00,20.62,20.64,20.62,20.64,6700.0,17.9,17.9174,17.9,17.9174,6700.0
2011-10-28 12:10:00,20.64,20.67,20.64,20.66,5000.0,17.9174,17.9434,17.9174,17.9347,5000.0
2011-10-28 12:15:00,20.66,20.67,20.65,20.66,5200.0,17.9347,17.9434,17.9261,17.9347,5200.0
2011-10-28 12:20:00,20.65,20.66,20.65,20.66,3100.0,17.9261,17.9347,17.9261,17.9347,3100.0
2011-10-28 12:25:00,20.66,20.66,20.62,20.62,13000.0,17.9347,17.9347,17.9,17.9,13000.0
2011-10-28 12:30:00,20.62,20.65,20.6,20.65,16500.0,17.9,17.9261,17.8827,17.9261,16500.0
2011-10-28 12:35:00,20.66,20.66,20.65,20.65,5000.0,17.9347,17.9347,17.9261,17.9261,5000.0
2011-10-28 12:40:00,20.65,20.66,20.64,20.66,4000.0,17.9261,17.9347,17.9174,17.9347,4000.0
2011-10-28 12:45:00,20.64,20.66,20.63,20.66,10000.0,17.9174,17.9347,17.9087,17.9347,10000.0
2011-10-28 12:50:00,20.66,20.67,20.64,20.64,9400.0,17.9347,17.9434,17.9174,17.9174,9400.0
2011-10-28 12:55:00,20.64,20.67,20.64,20.67,7300.0,17.9174,17.9434,17.9174,17.9434,7300.0
2011-10-28 13:00:00,20.67,20.69,20.67,20.69,7100.0,17.9434,17.9608,17.9434,17.9608,7100.0
2011-10-28 13:05:00,20.69,20.69,20.62,20.62,10300.0,17.9608,17.9608,17.9,17.9,10300.0
2011-10-28 13:10:00,20.62,20.64,20.62,20.64,4200.0,17.9,17.9174,17.9,17.9174,4200.0
2011-10-28 13:15:00,20.64,20.65,20.63,20.64,9800.0,17.9174,17.9261,17.9087,17.9174,9800.0
2011-10-28 13:20:00,20.64,20.67,20.64,20.66,12400.0,17.9174,17.9434,17.9174,17.9347,12400.0
2011-10-28 13:25:00,20.66,20.69,20.66,20.67,14300.0,17.9347,17.9608,17.9347,17.9434,14300.0
2011-10-28 13:30:00,20.67,20.69,20.67,20.69,9400.0,17.9434,17.9608,17.9434,17.9608,9400.0
2011-10-28 13:35:00,20.68,20.7,20.68,20.69,7600.0,17.9521,17.9695,17.9521,17.9608,7600.0
2011-10-28 13:40:00,20.69,20.69,20.65,20.67,12100.0,17.9608,17.9608,17.9261,17.9434,12100.0
2011-10-28 13:45:00,20.67,20.69,20.64,20.68,80100.0,17.9434,17.9608,17.9174,17.9521,80100.0
2011-10-28 13:50:00,20.69,20.72,20.68,20.69,17400.0,17.9608,17.9868,17.9521,17.9608,17400.0
2011-10-28 13:55:00,20.7,20.74,20.7,20.74,13400.0,17.9695,18.0042,17.9695,18.0042,13400.0
2011-10-28 14:00:00,20.73,20.77,20.73,20.76,24700.0,17.9955,18.0302,17.9955,18.0215,24700.0
2011-10-28 14:05:00,20.77,20.77,20.7,20.72,15000.0,18.0302,18.0302,17.9695,17.9868,15000.0
2011-10-28 14:10:00,20.72,20.73,20.69,20.69,10100.0,17.9868,17.9955,17.9608,17.9608,10100.0
2011-10-28 14:15:00,20.69,20.7,20.66,20.67,11600.0,17.9608,17.9695,17.9347,17.9434,11600.0
2011-10-28 14:20:00,20.68,20.69,20.67,20.69,14700.0,17.9521,17.9608,17.9434,17.9608,14700.0
2011-10-28 14:25:00,20.68,20.7,20.68,20.68,11400.0,17.9521,17.9695,17.9521,17.9521,11400.0
2011-10-28 14:30:00,20.68,20.71,20.68,20.71,16200.0,17.9521,17.9781,17.9521,17.9781,16200.0
2011-10-28 14:35:00,20.7,20.71,20.66,20.66,9900.0,17.9695,17.9781,17.9347,17.9347,9900.0
2011-10-28 14:40:00,20.67,20.67,20.66,20.67,5900.0,17.9434,17.9434,17.9347,17.9434,5900.0
2011-10-28 14:45:00,20.67,20.67,20.66,20.67,5000.0,17.9434,17.9434,17.9347,17.9434,5000.0
2011-10-28 14:50:00,20.66,20.68,20.6,20.63,50900.0,17.9347,17.9521,17.8827,17.9087,50900.0
2011-10-28 14:55:00,20.62,20.63,20.59,20.6,29200.0,17.9,17.9087,17.874,17.8827,29200.0
2011-10-28 15:00:00,20.6,20.63,20.59,20.62,28500.0,17.8827,17.9087,17.874,17.9,28500.0
2011-10-28 15:05:00,20.62,20.63,20.61,20.61,17600.0,17.9,17.9087,17.8913,17.8913,17600.0
2011-10-28 15:10:00,20.61,20.62,20.56,20.56,31800.0,17.8913,17.9,17.8479,17.8479,31800.0
2011-10-28 15:15:00,20.56,20.57,20.53,20.53,23900.0,17.8479,17.8566,17.8219,17.8219,23900.0
2011-10-28 15:20:00,20.54,20.58,20.53,20.57,33800.0,17.8306,17.8653,17.8219,17.8566,33800.0
2011-10-28 15:25:00,20.57,20.58,20.56,20.58,30800.0,17.8566,17.8653,17.8479,17.8653,30800.0
2011-10-28 15:30:00,20.57,20.58,20.53,20.54,31200.0,17.8566,17.8653,17.8219,17.8306,31200.0
2011-10-28 15:35:00,20.53,20.57,20.51,20.57,64200.0,17.8219,17.8566,17.8045,17.8566,64200.0
2011-10-28 15:40:00,20.56,20.59,20.56,20.57,45300.0,17.8479,17.874,17.8479,17.8566,45300.0
2011-10-28 15:45:00,20.57,20.58,20.53,20.57,72800.0,17.8566,17.8653,17.8219,17.8566,72800.0
2011-10-28 15:50:00,20.57,20.6,20.55,20.58,60800.0,17.8566,17.8827,17.8392,17.8653,60800.0
2011-10-28 15:55:00,20.58,20.59,20.55,20.56,107300.0,17.8653,17.874,17.8392,17.8479,107300.0
2011-10-31 09:30:00,20.28,20.54,20.28,20.51,16800.0,17.6049,17.8306,17.6049,17.8045,16800.0
2011-10-31 09:35:00,20.51,20.51,20.4,20.49,17700.0,17.8045,17.8045,17.709,17.7872,17700.0
2011-10-31 09:40:00,20.49,20.5,20.44,20.44,7000.0,17.7872,17.7958,17.7438,17.7438,7000.0
2011-10-31 09:45:00,20.43,20.46,20.4,20.45,6400.0,17.7351,17.7611,17.709,17.7524,6400.0
2011-10-31 09:50:00,20.45,20.45,20.38,20.43,8600.0,17.7524,17.7524,17.6917,17.7351,8600.0
2011-10-31 09:55:00,20.42,20.48,20.39,20.48,17800.0,17.7264,17.7785,17.7004,17.7785,17800.0
2011-10-31 10:00:00,20.48,20.5,20.47,20.5,8600.0,17.7785,17.7958,17.7698,17.7958,8600.0
2011-10-31 10:05:00,20.5,20.54,20.46,20.47,56300.0,17.7958,17.8306,17.7611,17.7698,56300.0
2011-10-31 10:10:00,20.46,20.5,20.46,20.49,10600.0,17.7611,17.7958,17.7611,17.7872,10600.0
2011-10-31 10:15:00,20.48,20.53,20.48,20.5,8100.0,17.7785,17.8219,17.7785,17.7958,8100.0
2011-10-31 10:20:00,20.49,20.51,20.48,20.48,8100.0,17.7872,17.8045,17.7785,17.7785,8100.0
2011-10-31 10:25:00,20.49,20.5,20.48,20.5,2200.0,17.7872,17.7958,17.7785,17.7958,2200.0
2011-10-31 10:30:00,20.5,20.56,20.49,20.56,5900.0,17.7958,17.8479,17.7872,17.8479,5900.0
2011-10-31 10:35:00,20.55,20.6,20.54,20.6,7500.0,17.8392,17.8827,17.8306,17.8827,7500.0
2011-10-31 10:40:00,20.6,20.61,20.55,20.55,10700.0,17.8827,17.8913,17.8392,17.8392,10700.0
2011-10-31 10:45:00,20.54,20.59,20.54,20.57,39700.0,17.8306,17.874,17.8306,17.8566,39700.0
2011-10-31 10:50:00,20.57,20.61,20.57,20.57,15800.0,17.8566,17.8913,17.8566,17.8566,15800.0
2011-10-31 10:55:00,20.57,20.6,20.57,20.58,30400.0,17.8566,17.8827,17.8566,17.8653,30400.0
2011-10-31 11:00:00,20.57,20.61,20.57,20.57,13000.0,17.8566,17.8913,17.8566,17.8566,13000.0
2011-10-31 11:05:00,20.57,20.59,20.56,20.58,9800.0,17.8566,17.874,17.8479,17.8653,9800.0
2011-10-31 11:10:00,20.59,20.6,20.57,20.58,6000.0,17.874,17.8827,17.8566,17.8653,6000.0
2011-10-31 11:15:00,20.58,20.58,20.56,20.57,22700.0,17.8653,17.8653,17.8479,17.8566,22700.0
2011-10-31 11:20:00,20.58,20.6,20.57,20.6,17900.0,17.8653,17.8827,17.8566,17.8827,17900.0
2011-10-31 11:25:00,20.6,20.61,20.56,20.58,14300.0,17.8827,17.8913,17.8479,17.8653,14300.0
2011-10-31 11:30:00,20.57,20.59,20.56,20.58,12700.0,17.8566,17.874,17.8479,17.8653,12700.0
2011-10-31 11:35:00,20.58,20.61,20.58,20.6,8800.0,17.8653,17.8913,17.8653,17.8827,8800.0
2011-10-31 11:40:00,20.59,20.64,20.59,20.63,11200.0,17.874,17.9174,17.874,17.9087,11200.0
2011-10-31 11:45:00,20.63,20.64,20.61,20.62,13400.0,17.9087,17.9174,17.8913,17.9,13400.0
2011-10-31 11:50:00,20.62,20.63,20.61,20.61,45900.0,17.9,17.9087,17.8913,17.8913,45900.0
2011-10-31 11:55:00,20.61,20.61,20.58,20.59,7400.0,17.8913,17.8913,17.8653,17.874,7400.0
2011-10-31 12:00:00,20.59,20.6,20.57,20.6,12500.0,17.874,17.8827,17.8566,17.8827,12500.0
2011-10-31 12:05:00,20.6,20.62,20.59,20.61,21700.0,17.8827,17.9,17.874,17.8913,21700.0
2011-10-31 12:10:00,20.61,20.65,20.6,20.64,8700.0,17.8913,17.9261,17.8827,17.9174,8700.0
2011-10-31 12:15:00,20.63,20.63,20.58,20.59,11000.0,17.9087,17.9087,17.8653,17.874,11000.0
2011-10-31 12:20:00,20.58,20.58,20.55,20.57,5400.0,17.8653,17.8653,17.8392,17.8566,5400.0
2011-10-31 12:25:00,20.56,20.56,20.49,20.5,12400.0,17.8479,17.8479,17.7872,17.7958,12400.0
2011-10-31 12:30:00,20.49,20.51,20.48,20.48,11300.0,17.7872,17.8045,17.7785,17.7785,11300.0
2011-10-31 12:35:00,20.47,20.5,20.46,20.49,6000.0,17.7698,17.7958,17.7611,17.7872,6000.0
2011-10-31 12:40:00,20.49,20.49,20.48,20.48,1700.0,17.7872,17.7872,17.7785,17.7785,1700.0
2011-10-31 12:45:00,20.49,20.51,20.48,20.5,11200.0,17.7872,17.8045,17.7785,17.7958,11200.0
2011-10-31 12:50:00,20.51,20.51,20.5,20.51,7800.0,17.8045,17.8045,17.7958,17.8045,7800.0
2011-10-31 12:55:00,20.51,20.53,20.51,20.52,10200.0,17.8045,17.8219,17.8045,17.8132,10200.0
2011-10-31 13:00:00,20.52,20.58,20.5,20.58,74000.0,17.8132,17.8653,17.7958,17.8653,74000.0
2011-10-31 13:05:00,20.57,20.6,20.56,20.6,16200.0,17.8566,17.8827,17.8479,17.8827,16200.0
2011-10-31 13:10:00,20.6,20.67,20.6,20.67,45100.0,17.8827,17.9434,17.8827,17.9434,45100.0
2011-10-31 13:15:00,20.67,20.68,20.66,20.67,9200.0,17.9434,17.9521,17.9347,17.9434,9200.0
2011-10-31 13:20:00,20.68,20.69,20.67,20.69,12900.0,17.9521,17.9608,17.9434,17.9608,12900.0
2011-10-31 13:25:00,20.68,20.69,20.65,20.67,14300.0,17.9521,17.9608,17.9261,17.9434,14300.0
2011-10-31 13:30:00,20.65,20.68,20.63,20.67,25000.0,17.9261,17.9521,17.9087,17.9434,25000.0
2011-10-31 13:35:00,20.66,20.72,20.66,20.72,13100.0,17.9347,17.9868,17.9347,17.9868,13100.0
2011-10-31 13:40:00,20.72,20.72,20.68,20.7,18000.0,17.9868,17.9868,17.9521,17.9695,18000.0
2011-10-31 13:45:00,20.69,20.73,20.69,20.72,23300.0,17.9608,17.9955,17.9608,17.9868,23300.0
2011-10-31 13:50:00,20.72,20.73,20.67,20.68,15700.0,17.9868,17.9955,17.9434,17.9521,15700.0
2011-10-31 13:55:00,20.67,20.68,20.63,20.63,19000.0,17.9434,17.9521,17.9087,17.9087,19000.0
2011-10-31 14:00:00,20.63,20.66,20.62,20.65,14700.0,17.9087,17.9347,17.9,17.9261,14700.0
2011-10-31 14:05:00,20.64,20.65,20.64,20.65,7400.0,17.9174,17.9261,17.9174,17.9261,7400.0
2011-10-31 14:10:00,20.65,20.65,20.61,20.62,16800.0,17.9261,17.9261,17.8913,17.9,16800.0
2011-10-31 14:15:00,20.62,20.63,20.6,20.63,15400.0,17.9,17.9087,17.8827,17.9087,15400.0
2011-10-31 14:20:00,20.63,20.66,20.63,20.66,11300.0,17.9087,17.9347,17.9087,17.9347,11300.0
2011-10-31 14:25:00,20.66,20.66,20.64,20.66,13800.0,17.9347,17.9347,17.9174,17.9347,13800.0
2011-10-31 14:30:00,20.66,20.67,20.63,20.64,13000.0,17.9347,17.9434,17.9087,17.9174,13000.0
2011-10-31 14:35:00,20.63,20.64,20.55,20.56,18100.0,17.9087,17.9174,17.8392,17.8479,18100.0
2011-10-31 14:40:00,20.56,20.57,20.54,20.56,19700.0,17.8479,17.8566,17.8306,17.8479,19700.0
2011-10-31 14:45:00,20.57,20.57,20.52,20.53,19700.0,17.8566,17.8566,17.8132,17.8219,19700.0
2011-10-31 14:50:00,20.53,20.55,20.52,20.54,24000.0,17.8219,17.8392,17.8132,17.8306,24000.0
2011-10-31 14:55:00,20.54,20.56,20.54,20.55,15100.0,17.8306,17.8479,17.8306,17.8392,15100.0
2011-10-31 15:00:00,20.54,20.54,20.49,20.49,30000.0,17.8306,17.8306,17.7872,17.7872,30000.0
2011-10-31 15:05:00,20.49,20.5,20.45,20.45,14400.0,17.7872,17.7958,17.7524,17.7524,14400.0
2011-10-31 15:10:00,20.45,20.46,20.43,20.43,30200.0,17.7524,17.7611,17.7351,17.7351,30200.0
2011-10-31 15:15:00,20.43,20.44,20.4,20.4,36600.0,17.7351,17.7438,17.709,17.709,36600.0
2011-10-31 15:20:00,20.39,20.39,20.37,20.39,26300.0,17.7004,17.7004,17.683,17.7004,26300.0
2011-10-31 15:25:00,20.38,20.39,20.33,20.34,39700.0,17.6917,17.7004,17.6483,17.6569,39700.0
2011-10-31 15:30:00,20.35,20.37,20.31,20.36,56300.0,17.6656,17.683,17.6309,17.6743,56300.0
2011-10-31 15:35:00,20.36,20.4,20.36,20.38,40400.0,17.6743,17.709,17.6743,17.6917,40400.0
2011-10-31 15:40:00,20.37,20.37,20.31,20.32,78300.0,17.683,17.683,17.6309,17.6396,78300.0
2011-10-31 15:45:00,20.32,20.32,20.23,20.28,131700.0,17.6396,17.6396,17.5615,17.6049,131700.0
2011-10-31 15:50:00,20.28,20.33,20.25,20.32,97200.0,17.6049,17.6483,17.5788,17.6396,97200.0
2011-10-31 15:55:00,20.32,20.32,20.22,20.22,161100.0,17.6396,17.6396,17.5528,17.5528,161100.0
2011-11-01 09:30:00,19.65,19.68,19.57,19.63,7200.0,17.058,17.084,16.9885,17.0406,7200.0
2011-11-01 09:35:00,19.71,19.72,19.59,19.66,39500.0,17.1101,17.1187,17.0059,17.0666,39500.0
2011-11-01 09:40:00,19.66,19.76,19.66,19.76,18300.0,17.0666,17.1535,17.0666,17.1535,18300.0
2011-11-01 09:45:00,19.76,19.77,19.65,19.65,27600.0,17.1535,17.1621,17.058,17.058,27600.0
2011-11-01 09:50:00,19.64,19.7,19.62,19.7,18200.0,17.0493,17.1014,17.0319,17.1014,18200.0
2011-11-01 09:55:00,19.71,19.71,19.68,19.71,10200.0,17.1101,17.1101,17.084,17.1101,10200.0
2011-11-01 10:00:00,19.7,19.74,19.58,19.73,27400.0,17.1014,17.1361,16.9972,17.1274,27400.0
2011-11-01 10:05:00,19.73,19.73,19.66,19.67,13300.0,17.1274,17.1274,17.0666,17.0753,13300.0
2011-11-01 10:10:00,19.67,19.76,19.65,19.75,9200.0,17.0753,17.1535,17.058,17.1448,9200.0
2011-11-01 10:15:00,19.75,19.81,19.71,19.78,35300.0,17.1448,17.1969,17.1101,17.1708,35300.0
2011-11-01 10:20:00,19.78,19.8,19.74,19.77,6800.0,17.1708,17.1882,17.1361,17.1621,6800.0
2011-11-01 10:25:00,19.76,19.9,19.76,19.89,36900.0,17.1535,17.275,17.1535,17.2663,36900.0
2011-11-01 10:30:00,19.88,19.9,19.86,19.89,8600.0,17.2576,17.275,17.2403,17.2663,8600.0
2011-11-01 10:35:00,19.89,19.89,19.83,19.84,5200.0,17.2663,17.2663,17.2142,17.2229,5200.0
2011-11-01 10:40:00,19.84,19.86,19.82,19.83,13600.0,17.2229,17.2403,17.2055,17.2142,13600.0
2011-11-01 10:45:00,19.83,19.84,19.79,19.84,21200.0,17.2142,17.2229,17.1795,17.2229,21200.0
2011-11-01 10:50:00,19.85,19.91,19.85,19.87,20200.0,17.2316,17.2837,17.2316,17.2489,20200.0
2011-11-01 10:55:00,19.85,19.9,19.79,19.8,19000.0,17.2316,17.275,17.1795,17.1882,19000.0
2011-11-01 11:00:00,19.81,19.82,19.76,19.76,8900.0,17.1969,17.2055,17.1535,17.1535,8900.0
2011-11-01 11:05:00,19.76,19.78,19.75,19.76,9400.0,17.1535,17.1708,17.1448,17.1535,9400.0
2011-11-01 11:10:00,19.77,19.8,19.76,19.79,8600.0,17.1621,17.1882,17.1535,17.1795,8600.0
2011-11-01 11:15:00,19.8,19.83,19.79,19.83,14700.0,17.1882,17.2142,17.1795,17.2142,14700.0
2011-11-01 11:20:00,19.83,19.84,19.78,19.78,8500.0,17.2142,17.2229,17.1708,17.1708,8500.0
2011-11-01 11:25:00,19.78,19.8,19.75,19.76,13900.0,17.1708,17.1882,17.1448,17.1535,13900.0
2011-11-01 11:30:00,19.74,19.76,19.68,19.68,14700.0,17.1361,17.1535,17.084,17.084,14700.0
2011-11-01 11:35:00,19.67,19.67,19.65,19.65,11700.0,17.0753,17.0753,17.058,17.058,11700.0
2011-11-01 11:40:00,19.65,19.66,19.59,19.59,18200.0,17.058,17.0666,17.0059,17.0059,18200.0
2011-11-01 11:45:00,19.59,19.64,19.57,19.61,15300.0,17.0059,17.0493,16.9885,17.0232,15300.0
2011-11-01 11:50:00,19.61,19.62,19.56,19.57,9600.0,17.0232,17.0319,16.9798,16.9885,9600.0
2011-11-01 11:55:00,19.57,19.61,19.57,19.58,6600.0,16.9885,17.0232,16.9885,16.9972,6600.0
2011-11-01 12:00:00,19.58,19.58,19.52,19.55,8800.0,16.9972,16.9972,16.9451,16.9712,8800.0
2011-11-01 12:05:00,19.54,19.62,19.53,19.61,10900.0,16.9625,17.0319,16.9538,17.0232,10900.0
2011-11-01 12:10:00,19.61,19.65,19.59,19.63,12300.0,17.0232,17.058,17.0059,17.0406,12300.0
2011-11-01 12:15:00,19.62,19.62,19.56,19.56,12100.0,17.0319,17.0319,16.9798,16.9798,12100.0
2011-11-01 12:20:00,19.56,19.57,19.54,19.57,9600.0,16.9798,16.9885,16.9625,16.9885,9600.0
2011-11-01 12:25:00,19.56,19.59,19.54,19.56,9300.0,16.9798,17.0059,16.9625,16.9798,9300.0
2011-11-01 12:30:00,19.56,19.6,19.54,19.59,15300.0,16.9798,17.0146,16.9625,17.0059,15300.0
2011-11-01 12:35:00,19.58,19.62,19.57,19.62,15300.0,16.9972,17.0319,16.9885,17.0319,15300.0
2011-11-01 12:40:00,19.62,19.63,19.56,19.57,11000.0,17.0319,17.0406,16.9798,16.9885,11000.0
2011-11-01 12:45:00,19.57,19.58,19.52,19.53,10200.0,16.9885,16.9972,16.9451,16.9538,10200.0
2011-11-01 12:50:00,19.53,19.53,19.49,19.49,6000.0,16.9538,16.9538,16.9191,16.9191,6000.0
2011-11-01 12:55:00,19.49,19.52,19.46,19.48,53700.0,16.9191,16.9451,16.893,16.9104,53700.0
2011-11-01 13:00:00,19.48,19.49,19.46,19.49,7100.0,16.9104,16.9191,16.893,16.9191,7100.0
2011-11-01 13:05:00,19.48,19.53,19.48,19.5,68800.0,16.9104,16.9538,16.9104,16.9278,68800.0
2011-11-01 13:10:00,19.5,19.53,19.5,19.51,23100.0,16.9278,16.9538,16.9278,16.9364,23100.0
2011-11-01 13:15:00,19.5,19.53,19.48,19.5,24200.0,16.9278,16.9538,16.9104,16.9278,24200.0
2011-11-01 13:20:00,19.49,19.5,19.43,19.44,29000.0,16.9191,16.9278,16.867,16.8757,29000.0
2011-11-01 13:25:00,19.44,19.63,19.43,19.6,59300.0,16.8757,17.0406,16.867,17.0146,59300.0
2011-11-01 13:30:00,19.61,19.66,19.56,19.63,69400.0,17.0232,17.0666,16.9798,17.0406,69400.0
2011-11-01 13:35:00,19.64,19.66,19.6,19.61,33000.0,17.0493,17.0666,17.0146,17.0232,33000.0
2011-11-01 13:40:00,19.6,19.63,19.6,19.63,35100.0,17.0146,17.0406,17.0146,17.0406,35100.0
2011-11-01 13:45:00,19.63,19.67,19.62,19.65,33600.0,17.0406,17.0753,17.0319,17.058,33600.0
2011-11-01 13:50:00,19.65,19.69,19.63,19.66,17500.0,17.058,17.0927,17.0406,17.0666,17500.0
2011-11-01 13:55:00,19.66,19.68,19.57,19.64,86000.0,17.0666,17.084,16.9885,17.0493,86000.0
2011-11-01 14:00:00,19.63,19.69,19.6,19.67,30100.0,17.0406,17.0927,17.0146,17.0753,30100.0
2011-11-01 14:05:00,19.67,19.74,19.65,19.74,15300.0,17.0753,17.1361,17.058,17.1361,15300.0
2011-11-01 14:10:00,19.73,19.78,19.72,19.77,19600.0,17.1274,17.1708,17.1187,17.1621,19600.0
2011-11-01 14:15:00,19.77,19.77,19.71,19.73,14800.0,17.1621,17.1621,17.1101,17.1274,14800.0
2011-11-01 14:20:00,19.73,19.8,19.73,19.79,13900.0,17.1274,17.1882,17.1274,17.1795,13900.0
2011-11-01 14:25:00,19.79,19.83,19.77,19.82,30100.0,17.1795,17.2142,17.1621,17.2055,30100.0
2011-11-01 14:30:00,19.82,19.89,19.81,19.88,47100.0,17.2055,17.2663,17.1969,17.2576,47100.0
2011-11-01 14:35:00,19.88,19.91,19.86,19.86,68600.0,17.2576,17.2837,17.2403,17.2403,68600.0
2011-11-01 14:40:00,19.87,19.89,19.83,19.86,65900.0,17.2489,17.2663,17.2142,17.2403,65900.0
2011-11-01 14:45:00,19.86,19.89,19.84,19.84,13700.0,17.2403,17.2663,17.2229,17.2229,13700.0
2011-11-01 14:50:00,19.83,19.86,19.78,19.8,36600.0,17.2142,17.2403,17.1708,17.1882,36600.0
2011-11-01 14:55:00,19.81,19.82,19.79,19.8,30300.0,17.1969,17.2055,17.1795,17.1882,30300.0
2011-11-01 15:00:00,19.8,19.84,19.75,19.77,48600.0,17.1882,17.2229,17.1448,17.1621,48600.0
2011-11-01 15:05:00,19.77,19.79,19.72,19.73,32300.0,17.1621,17.1795,17.1187,17.1274,32300.0
2011-11-01 15:10:00,19.73,19.8,19.72,19.79,28000.0,17.1274,17.1882,17.1187,17.1795,28000.0
2011-11-01 15:15:00,19.8,19.82,19.75,19.82,65400.0,17.1882,17.2055,17.1448,17.2055,65400.0
2011-11-01 15:20:00,19.82,19.83,19.75,19.76,26200.0,17.2055,17.2142,17.1448,17.1535,26200.0
2011-11-01 15:25:00,19.75,19.81,19.75,19.79,34700.0,17.1448,17.1969,17.1448,17.1795,34700.0
2011-11-01 15:30:00,19.79,19.88,19.78,19.82,54500.0,17.1795,17.2576,17.1708,17.2055,54500.0
2011-11-01 15:35:00,19.82,19.89,19.81,19.87,42700.0,17.2055,17.2663,17.1969,17.2489,42700.0
2011-11-01 15:40:00,19.87,19.87,19.8,19.8,61400.0,17.2489,17.2489,17.1882,17.1882,61400.0
2011-11-01 15:45:00,19.8,19.8,19.7,19.76,111300.0,17.1882,17.1882,17.1014,17.1535,111300.0
2011-11-01 15:50:00,19.76,19.76,19.67,19.72,79100.0,17.1535,17.1535,17.0753,17.1187,79100.0
2011-11-01 15:55:00,19.71,19.76,19.68,19.7,148400.0,17.1101,17.1535,17.084,17.1014,148400.0
2011-11-02 09:30:00,20.02,20.11,19.97,19.97,31400.0,17.3792,17.4573,17.3358,17.3358,31400.0
2011-11-02 09:35:00,19.92,19.95,19.87,19.91,26000.0,17.2924,17.3184,17.2489,17.2837,26000.0
2011-11-02 09:40:00,19.89,19.89,19.82,19.86,16000.0,17.2663,17.2663,17.2055,17.2403,16000.0
2011-11-02 09:45:00,19.86,19.86,19.81,19.82,13700.0,17.2403,17.2403,17.1969,17.2055,13700.0
2011-11-02 09:50:00,19.82,19.82,19.78,19.79,10700.0,17.2055,17.2055,17.1708,17.1795,10700.0
2011-11-02 09:55:00,19.79,19.82,19.73,19.82,49600.0,17.1795,17.2055,17.1274,17.2055,49600.0
2011-11-02 10:00:00,19.83,19.85,19.74,19.74,15500.0,17.2142,17.2316,17.1361,17.1361,15500.0
2011-11-02 10:05:00,19.75,19.77,19.73,19.74,14600.0,17.1448,17.1621,17.1274,17.1361,14600.0
2011-11-02 10:10:00,19.73,19.74,19.7,19.71,12400.0,17.1274,17.1361,17.1014,17.1101,12400.0
2011-11-02 10:15:00,19.7,19.71,19.68,19.7,16500.0,17.1014,17.1101,17.084,17.1014,16500.0
2011-11-02 10:20:00,19.7,19.7,19.65,19.65,9100.0,17.1014,17.1014,17.058,17.058,9100.0
2011-11-02 10:25:00,19.65,19.7,19.65,19.69,24000.0,17.058,17.1014,17.058,17.0927,24000.0
2011-11-02 10:30:00,19.7,19.7,19.62,19.63,16400.0,17.1014,17.1014,17.0319,17.0406,16400.0
2011-11-02 10:35:00,19.63,19.66,19.63,19.66,15600.0,17.0406,17.0666,17.0406,17.0666,15600.0
2011-11-02 10:40:00,19.66,19.66,19.64,19.64,12800.0,17.0666,17.0666,17.0493,17.0493,12800.0
2011-11-02 10:45:00,19.64,19.66,19.62,19.66,34600.0,17.0493,17.0666,17.0319,17.0666,34600.0
2011-11-02 10:50:00,19.66,19.67,19.65,19.66,48300.0,17.0666,17.0753,17.058,17.0666,48300.0
2011-11-02 10:55:00,19.66,19.66,19.61,19.61,25800.0,17.0666,17.0666,17.0232,17.0232,25800.0
2011-11-02 11:00:00,19.62,19.63,19.59,19.59,18800.0,17.0319,17.0406,17.0059,17.0059,18800.0
2011-11-02 11:05:00,19.6,19.64,19.59,19.64,16100.0,17.0146,17.0493,17.0059,17.0493,16100.0
2011-11-02 11:10:00,19.63,19.63,19.62,19.62,7600.0,17.0406,17.0406,17.0319,17.0319,7600.0
2011-11-02 11:15:00,19.62,19.67,19.6,19.66,17700.0,17.0319,17.0753,17.0146,17.0666,17700.0
2011-11-02 11:20:00,19.67,19.67,19.64,19.64,9300.0,17.0753,17.0753,17.0493,17.0493,9300.0
2011-11-02 11:25:00,19.65,19.65,19.59,19.6,14400.0,17.058,17.058,17.0059,17.0146,14400.0
2011-11-02 11:30:00,19.6,19.62,19.59,19.61,11200.0,17.0146,17.0319,17.0059,17.0232,11200.0
2011-11-02 11:35:00,19.62,19.62,19.6,19.6,13700.0,17.0319,17.0319,17.0146,17.0146,13700.0
2011-11-02 11:40:00,19.6,19.61,19.6,19.61,4800.0,17.0146,17.0232,17.0146,17.0232,4800.0
2011-11-02 11:45:00,19.6,19.61,19.56,19.56,14400.0,17.0146,17.0232,16.9798,16.9798,14400.0
2011-11-02 11:50:00,19.56,19.56,19.54,19.54,10500.0,16.9798,16.9798,16.9625,16.9625,10500.0
2011-11-02 11:55:00,19.55,19.55,19.53,19.53,8400.0,16.9712,16.9712,16.9538,16.9538,8400.0
2011-11-02 12:00:00,19.53,19.53,19.51,19.51,8300.0,16.9538,16.9538,16.9364,16.9364,8300.0
2011-11-02 12:05:00,19.51,19.52,19.5,19.5,8900.0,16.9364,16.9451,16.9278,16.9278,8900.0
2011-11-02 12:10:00,19.5,19.53,19.5,19.53,17400.0,16.9278,16.9538,16.9278,16.9538,17400.0
2011-11-02 12:15:00,19.52,19.57,19.49,19.57,327500.0,16.9451,16.9885,16.9191,16.9885,327500.0
2011-11-02 12:20:00,19.57,19.58,19.56,19.58,12100.0,16.9885,16.9972,16.9798,16.9972,12100.0
2011-11-02 12:25:00,19.57,19.6,19.57,19.59,37600.0,16.9885,17.0146,16.9885,17.0059,37600.0
2011-11-02 12:30:00,19.58,19.6,19.54,19.54,26500.0,16.9972,17.0146,16.9625,16.9625,26500.0
2011-11-02 12:35:00,19.55,19.6,19.54,19.57,37700.0,16.9712,17.0146,16.9625,16.9885,37700.0
2011-11-02 12:40:00,19.57,19.63,19.55,19.56,113900.0,16.9885,17.0406,16.9712,16.9798,113900.0
2011-11-02 12:45:00,19.57,19.58,19.53,19.54,14400.0,16.9885,16.9972,16.9538,16.9625,14400.0
2011-11-02 12:50:00,19.53,19.55,19.53,19.55,17600.0,16.9538,16.9712,16.9538,16.9712,17600.0
2011-11-02 12:55:00,19.56,19.58,19.52,19.53,58900.0,16.9798,16.9972,16.9451,16.9538,58900.0
2011-11-02 13:00:00,19.53,19.54,19.51,19.51,97900.0,16.9538,16.9625,16.9364,16.9364,97900.0
2011-11-02 13:05:00,19.51,19.55,19.5,19.51,40900.0,16.9364,16.9712,16.9278,16.9364,40900.0
2011-11-02 13:10:00,19.52,19.54,19.52,19.52,11900.0,16.9451,16.9625,16.9451,16.9451,11900.0
2011-11-02 13:15:00,19.52,19.53,19.5,19.51,19100.0,16.9451,16.9538,16.9278,16.9364,19100.0
2011-11-02 13:20:00,19.51,19.51,19.46,19.46,23000.0,16.9364,16.9364,16.893,16.893,23000.0
2011-11-02 13:25:00,19.47,19.51,19.46,19.51,52600.0,16.9017,16.9364,16.893,16.9364,52600.0
2011-11-02 13:30:00,19.51,19.54,19.5,19.54,28900.0,16.9364,16.9625,16.9278,16.9625,28900.0
2011-11-02 13:35:00,19.53,19.54,19.53,19.54,3100.0,16.9538,16.9625,16.9538,16.9625,3100.0
2011-11-02 13:40:00,19.53,19.54,19.51,19.54,15900.0,16.9538,16.9625,16.9364,16.9625,15900.0
2011-11-02 13:45:00,19.55,19.56,19.55,19.55,24400.0,16.9712,16.9798,16.9712,16.9712,24400.0
2011-11-02 13:50:00,19.55,19.55,19.52,19.52,33300.0,16.9712,16.9712,16.9451,16.9451,33300.0
2011-11-02 13:55:00,19.52,19.53,19.51,19.53,59500.0,16.9451,16.9538,16.9364,16.9538,59500.0
2011-11-02 14:00:00,19.51,19.53,19.48,19.53,51800.0,16.9364,16.9538,16.9104,16.9538,51800.0
2011-11-02 14:05:00,19.54,19.56,19.51,19.51,41500.0,16.9625,16.9798,16.9364,16.9364,41500.0
2011-11-02 14:10:00,19.51,19.52,19.48,19.51,36300.0,16.9364,16.9451,16.9104,16.9364,36300.0
2011-11-02 14:15:00,19.51,19.54,19.5,19.5,27700.0,16.9364,16.9625,16.9278,16.9278,27700.0
2011-11-02 14:20:00,19.49,19.53,19.47,19.47,51500.0,16.9191,16.9538,16.9017,16.9017,51500.0
2011-11-02 14:25:00,19.48,19.49,19.46,19.47,23900.0,16.9104,16.9191,16.893,16.9017,23900.0
2011-11-02 14:30:00,19.46,19.5,19.45,19.48,39300.0,16.893,16.9278,16.8843,16.9104,39300.0
2011-11-02 14:35:00,19.5,19.52,19.47,19.48,28200.0,16.9278,16.9451,16.9017,16.9104,28200.0
2011-11-02 14:40:00,19.48,19.49,19.46,19.47,21500.0,16.9104,16.9191,16.893,16.9017,21500.0
2011-11-02 14:45:00,19.46,19.48,19.46,19.47,101100.0,16.893,16.9104,16.893,16.9017,101100.0
2011-11-02 14:50:00,19.47,19.49,19.46,19.46,121800.0,16.9017,16.9191,16.893,16.893,121800.0
2011-11-02 14:55:00,19.46,19.49,19.45,19.48,44400.0,16.893,16.9191,16.8843,16.9104,44400.0
2011-11-02 15:00:00,19.49,19.54,19.48,19.54,53800.0,16.9191,16.9625,16.9104,16.9625,53800.0
2011-11-02 15:05:00,19.54,19.64,19.54,19.62,36500.0,16.9625,17.0493,16.9625,17.0319,36500.0
2011-11-02 15:10:00,19.61,19.63,19.59,19.61,61600.0,17.0232,17.0406,17.0059,17.0232,61600.0
2011-11-02 15:15:00,19.61,19.68,19.6,19.68,41900.0,17.0232,17.084,17.0146,17.084,41900.0
2011-11-02 15:20:00,19.68,19.71,19.67,19.67,37100.0,17.084,17.1101,17.0753,17.0753,37100.0
2011-11-02 15:25:00,19.68,19.68,19.64,19.67,74100.0,17.084,17.084,17.0493,17.0753,74100.0
2011-11-02 15:30:00,19.66,19.69,19.59,19.61,85200.0,17.0666,17.0927,17.0059,17.0232,85200.0
2011-11-02 15:35:00,19.61,19.62,19.6,19.62,49700.0,17.0232,17.0319,17.0146,17.0319,49700.0
2011-11-02 15:40:00,19.62,19.63,19.56,19.58,121300.0,17.0319,17.0406,16.9798,16.9972,121300.0
2011-11-02 15:45:00,19.59,19.63,19.58,19.61,143000.0,17.0059,17.0406,16.9972,17.0232,143000.0
2011-11-02 15:50:00,19.61,19.63,19.6,19.62,105300.0,17.0232,17.0406,17.0146,17.0319,105300.0
2011-11-02 15:55:00,19.63,19.69,19.62,19.64,201400.0,17.0406,17.0927,17.0319,17.0493,201400.0
2011-11-03 09:30:00,19.87,19.9,19.79,19.82,16900.0,17.2489,17.275,17.1795,17.2055,16900.0
2011-11-03 09:35:00,19.83,19.92,19.82,19.91,21900.0,17.2142,17.2924,17.2055,17.2837,21900.0
2011-11-03 09:40:00,19.9,19.94,19.84,19.84,25100.0,17.275,17.3097,17.2229,17.2229,25100.0
2011-11-03 09:45:00,19.85,19.86,19.81,19.84,17600.0,17.2316,17.2403,17.1969,17.2229,17600.0
2011-11-03 09:50:00,19.85,19.86,19.78,19.78,13700.0,17.2316,17.2403,17.1708,17.1708,13700.0
2011-11-03 09:55:00,19.77,19.78,19.74,19.74,18800.0,17.1621,17.1708,17.1361,17.1361,18800.0
2011-11-03 10:00:00,19.74,19.74,19.59,19.6,26500.0,17.1361,17.1361,17.0059,17.0146,26500.0
2011-11-03 10:05:00,19.6,19.65,19.59,19.62,43400.0,17.0146,17.058,17.0059,17.0319,43400.0
2011-11-03 10:10:00,19.62,19.66,19.6,19.62,48100.0,17.0319,17.0666,17.0146,17.0319,48100.0
2011-11-03 10:15:00,19.62,19.64,19.6,19.64,25500.0,17.0319,17.0493,17.0146,17.0493,25500.0
2011-11-03 10:20:00,19.64,19.65,19.6,19.6,27100.0,17.0493,17.058,17.0146,17.0146,27100.0
2011-11-03 10:25:00,19.6,19.66,19.6,19.64,23700.0,17.0146,17.0666,17.0146,17.0493,23700.0
2011-11-03 10:30:00,19.64,19.66,19.63,19.63,44700.0,17.0493,17.0666,17.0406,17.0406,44700.0
2011-11-03 10:35:00,19.64,19.66,19.63,19.65,27500.0,17.0493,17.0666,17.0406,17.058,27500.0
2011-11-03 10:40:00,19.66,19.77,19.66,19.74,26000.0,17.0666,17.1621,17.0666,17.1361,26000.0
2011-11-03 10:45:00,19.74,19.78,19.74,19.74,20200.0,17.1361,17.1708,17.1361,17.1361,20200.0
2011-11-03 10:50:00,19.75,19.76,19.71,19.71,12300.0,17.1448,17.1535,17.1101,17.1101,12300.0
2011-11-03 10:55:00,19.72,19.76,19.69,19.69,17100.0,17.1187,17.1535,17.0927,17.0927,17100.0
2011-11-03 11:00:00,19.7,19.71,19.67,19.67,13300.0,17.1014,17.1101,17.0753,17.0753,13300.0
2011-11-03 11:05:00,19.67,19.69,19.65,19.66,28400.0,17.0753,17.0927,17.058,17.0666,28400.0
2011-11-03 11:10:00,19.66,19.7,19.66,19.7,22000.0,17.0666,17.1014,17.0666,17.1014,22000.0
2011-11-03 11:15:00,19.7,19.74,19.69,19.73,10000.0,17.1014,17.1361,17.0927,17.1274,10000.0
2011-11-03 11:20:00,19.73,19.76,19.71,19.75,13500.0,17.1274,17.1535,17.1101,17.1448,13500.0
2011-11-03 11:25:00,19.75,19.78,19.7,19.7,43500.0,17.1448,17.1708,17.1014,17.1014,43500.0
2011-11-03 11:30:00,19.71,19.74,19.68,19.69,125700.0,17.1101,17.1361,17.084,17.0927,125700.0
2011-11-03 11:35:00,19.69,19.69,19.67,19.69,19700.0,17.0927,17.0927,17.0753,17.0927,19700.0
2011-11-03 11:40:00,19.68,19.69,19.66,19.67,8200.0,17.084,17.0927,17.0666,17.0753,8200.0
2011-11-03 11:45:00,19.67,19.71,19.67,19.7,15100.0,17.0753,17.1101,17.0753,17.1014,15100.0
2011-11-03 11:50:00,19.71,19.75,19.7,19.73,11000.0,17.1101,17.1448,17.1014,17.1274,11000.0
2011-11-03 11:55:00,19.74,19.74,19.67,19.67,10100.0,17.1361,17.1361,17.0753,17.0753,10100.0
2011-11-03 12:00:00,19.67,19.74,19.67,19.74,10700.0,17.0753,17.1361,17.0753,17.1361,10700.0
2011-11-03 12:05:00,19.73,19.76,19.71,19.76,9200.0,17.1274,17.1535,17.1101,17.1535,9200.0
2011-11-03 12:10:00,19.75,19.77,19.72,19.72,20100.0,17.1448,17.1621,17.1187,17.1187,20100.0
2011-11-03 12:15:00,19.72,19.73,19.7,19.72,9500.0,17.1187,17.1274,17.1014,17.1187,9500.0
2011-11-03 12:20:00,19.72,19.76,19.71,19.76,20600.0,17.1187,17.1535,17.1101,17.1535,20600.0
2011-11-03 12:25:00,19.76,19.81,19.76,19.81,17000.0,17.1535,17.1969,17.1535,17.1969,17000.0
2011-11-03 12:30:00,19.81,19.82,19.8,19.8,11100.0,17.1969,17.2055,17.1882,17.1882,11100.0
2011-11-03 12:35:00,19.81,19.82,19.78,19.78,13000.0,17.1969,17.2055,17.1708,17.1708,13000.0
2011-11-03 12:40:00,19.78,19.81,19.78,19.81,11400.0,17.1708,17.1969,17.1708,17.1969,11400.0
2011-11-03 12:45:00,19.81,19.9,19.8,19.89,19400.0,17.1969,17.275,17.1882,17.2663,19400.0
2011-11-03 12:50:00,19.9,19.91,19.88,19.9,18300.0,17.275,17.2837,17.2576,17.275,18300.0
2011-11-03 12:55:00,19.9,19.92,19.89,19.9,14900.0,17.275,17.2924,17.2663,17.275,14900.0
2011-11-03 13:00:00,19.9,19.9,19.88,19.89,14100.0,17.275,17.275,17.2576,17.2663,14100.0
2011-11-03 13:05:00,19.88,19.9,19.86,19.89,24500.0,17.2576,17.275,17.2403,17.2663,24500.0
2011-11-03 13:10:00,19.9,19.93,19.89,19.9,11100.0,17.275,17.301,17.2663,17.275,11100.0
2011-11-03 13:15:00,19.91,19.95,19.91,19.93,8400.0,17.2837,17.3184,17.2837,17.301,8400.0
2011-11-03 13:20:00,19.94,19.94,19.89,19.9,6400.0,17.3097,17.3097,17.2663,17.275,6400.0
2011-11-03 13:25:00,19.91,19.91,19.88,19.88,9800.0,17.2837,17.2837,17.2576,17.2576,9800.0
2011-11-03 13:30:00,19.88,19.89,19.87,19.89,11500.0,17.2576,17.2663,17.2489,17.2663,11500.0
2011-11-03 13:35:00,19.88,19.95,19.88,19.95,22600.0,17.2576,17.3184,17.2576,17.3184,22600.0
2011-11-03 13:40:00,19.95,19.97,19.95,19.96,14800.0,17.3184,17.3358,17.3184,17.3271,14800.0
2011-11-03 13:45:00,19.96,20.02,19.95,20.02,20100.0,17.3271,17.3792,17.3184,17.3792,20100.0
2011-11-03 13:50:00,20.02,20.04,20.0,20.0,18800.0,17.3792,17.3965,17.3618,17.3618,18800.0
2011-11-03 13:55:00,20.0,20.02,19.95,19.96,20100.0,17.3618,17.3792,17.3184,17.3271,20100.0
2011-11-03 14:00:00,19.97,19.97,19.92,19.94,24600.0,17.3358,17.3358,17.2924,17.3097,24600.0
2011-11-03 14:05:00,19.95,19.96,19.94,19.96,16600.0,17.3184,17.3271,17.3097,17.3271,16600.0
2011-11-03 14:10:00,19.96,19.97,19.94,19.97,46600.0,17.3271,17.3358,17.3097,17.3358,46600.0
2011-11-03 14:15:00,19.97,20.02,19.97,20.0,48500.0,17.3358,17.3792,17.3358,17.3618,48500.0
2011-11-03 14:20:00,19.99,20.0,19.97,19.97,16800.0,17.3531,17.3618,17.3358,17.3358,16800.0
2011-11-03 14:25:00,19.97,19.99,19.96,19.98,15100.0,17.3358,17.3531,17.3271,17.3444,15100.0
2011-11-03 14:30:00,19.97,20.0,19.96,19.96,15400.0,17.3358,17.3618,17.3271,17.3271,15400.0
2011-11-03 14:35:00,19.97,19.98,19.96,19.98,12200.0,17.3358,17.3444,17.3271,17.3444,12200.0
2011-11-03 14:40:00,19.99,19.99,19.95,19.95,6000.0,17.3531,17.3531,17.3184,17.3184,6000.0
2011-11-03 14:45:00,19.95,19.95,19.94,19.94,10600.0,17.3184,17.3184,17.3097,17.3097,10600.0
2011-11-03 14:50:00,19.94,19.95,19.93,19.95,6500.0,17.3097,17.3184,17.301,17.3184,6500.0
2011-11-03 14:55:00,19.95,19.98,19.94,19.98,9600.0,17.3184,17.3444,17.3097,17.3444,9600.0
2011-11-03 15:00:00,19.98,20.0,19.97,19.99,27600.0,17.3444,17.3618,17.3358,17.3531,27600.0
2011-11-03 15:05:00,20.0,20.01,19.99,20.01,26800.0,17.3618,17.3705,17.3531,17.3705,26800.0
2011-11-03 15:10:00,20.01,20.01,19.96,19.97,46300.0,17.3705,17.3705,17.3271,17.3358,46300.0
2011-11-03 15:15:00,19.97,19.98,19.94,19.97,27700.0,17.3358,17.3444,17.3097,17.3358,27700.0
2011-11-03 15:20:00,19.97,20.0,19.95,19.99,25400.0,17.3358,17.3618,17.3184,17.3531,25400.0
2011-11-03 15:25:00,19.99,20.02,19.98,20.02,30400.0,17.3531,17.3792,17.3444,17.3792,30400.0
2011-11-03 15:30:00,20.02,20.06,20.02,20.06,36900.0,17.3792,17.4139,17.3792,17.4139,36900.0
2011-11-03 15:35:00,20.06,20.07,20.01,20.04,31400.0,17.4139,17.4226,17.3705,17.3965,31400.0
2011-11-03 15:40:00,20.04,20.05,20.02,20.05,44300.0,17.3965,17.4052,17.3792,17.4052,44300.0
2011-11-03 15:45:00,20.04,20.04,19.98,20.0,70600.0,17.3965,17.3965,17.3444,17.3618,70600.0
2011-11-03 15:50:00,20.01,20.03,19.99,20.0,78400.0,17.3705,17.3878,17.3531,17.3618,78400.0
2011-11-03 15:55:00,20.0,20.04,19.99,20.01,127000.0,17.3618,17.3965,17.3531,17.3705,127000.0
2011-11-04 09:30:00,19.89,19.94,19.86,19.93,12900.0,17.2663,17.3097,17.2403,17.301,12900.0
2011-11-04 09:35:00,19.93,20.07,19.91,20.03,27500.0,17.301,17.4226,17.2837,17.3878,27500.0
2011-11-04 09:40:00,20.01,20.03,19.91,19.96,23200.0,17.3705,17.3878,17.2837,17.3271,23200.0
2011-11-04 09:45:00,19.98,19.98,19.87,19.87,14200.0,17.3444,17.3444,17.2489,17.2489,14200.0
2011-11-04 09:50:00,19.88,19.88,19.81,19.83,18900.0,17.2576,17.2576,17.1969,17.2142,18900.0
2011-11-04 09:55:00,19.83,19.85,19.79,19.79,12400.0,17.2142,17.2316,17.1795,17.1795,12400.0
2011-11-04 10:00:00,19.79,19.8,19.72,19.74,16300.0,17.1795,17.1882,17.1187,17.1361,16300.0
2011-11-04 10:05:00,19.75,19.78,19.75,19.77,23400.0,17.1448,17.1708,17.1448,17.1621,23400.0
2011-11-04 10:10:00,19.77,19.81,19.76,19.76,22500.0,17.1621,17.1969,17.1535,17.1535,22500.0
2011-11-04 10:15:00,19.76,19.8,19.75,19.76,21500.0,17.1535,17.1882,17.1448,17.1535,21500.0
2011-11-04 10:20:00,19.76,19.76,19.7,19.72,19500.0,17.1535,17.1535,17.1014,17.1187,19500.0
2011-11-04 10:25:00,19.71,19.75,19.71,19.74,16100.0,17.1101,17.1448,17.1101,17.1361,16100.0
2011-11-04 10:30:00,19.73,19.73,19.7,19.73,19500.0,17.1274,17.1274,17.1014,17.1274,19500.0
2011-11-04 10:35:00,19.73,19.74,19.68,19.69,17600.0,17.1274,17.1361,17.084,17.0927,17600.0
2011-11-04 10:40:00,19.7,19.75,19.68,19.75,10700.0,17.1014,17.1448,17.084,17.1448,10700.0
2011-11-04 10:45:00,19.75,19.79,19.74,19.79,11500.0,17.1448,17.1795,17.1361,17.1795,11500.0
2011-11-04 10:50:00,19.79,19.8,19.77,19.77,12700.0,17.1795,17.1882,17.1621,17.1621,12700.0
2011-11-04 10:55:00,19.78,19.8,19.76,19.78,9200.0,17.1708,17.1882,17.1535,17.1708,9200.0
2011-11-04 11:00:00,19.78,19.81,19.78,19.79,9500.0,17.1708,17.1969,17.1708,17.1795,9500.0
2011-11-04 11:05:00,19.79,19.8,19.75,19.77,10800.0,17.1795,17.1882,17.1448,17.1621,10800.0
2011-11-04 11:10:00,19.76,19.79,19.76,19.77,9300.0,17.1535,17.1795,17.1535,17.1621,9300.0
2011-11-04 11:15:00,19.77,19.78,19.74,19.75,9700.0,17.1621,17.1708,17.1361,17.1448,9700.0
2011-11-04 11:20:00,19.75,19.76,19.71,19.73,15400.0,17.1448,17.1535,17.1101,17.1274,15400.0
2011-11-04 11:25:00,19.72,19.77,19.71,19.77,8600.0,17.1187,17.1621,17.1101,17.1621,8600.0
2011-11-04 11:30:00,19.77,19.8,19.77,19.8,6900.0,17.1621,17.1882,17.1621,17.1882,6900.0
2011-11-04 11:35:00,19.79,19.8,19.76,19.8,12400.0,17.1795,17.1882,17.1535,17.1882,12400.0
2011-11-04 11:40:00,19.79,19.8,19.78,19.78,10700.0,17.1795,17.1882,17.1708,17.1708,10700.0
2011-11-04 11:45:00,19.79,19.82,19.78,19.79,7200.0,17.1795,17.2055,17.1708,17.1795,7200.0
2011-11-04 11:50:00,19.79,19.82,19.78,19.81,4900.0,17.1795,17.2055,17.1708,17.1969,4900.0
2011-11-04 11:55:00,19.81,19.82,19.79,19.81,10300.0,17.1969,17.2055,17.1795,17.1969,10300.0
2011-11-04 12:00:00,19.81,19.82,19.8,19.81,6400.0,17.1969,17.2055,17.1882,17.1969,6400.0
2011-11-04 12:05:00,19.8,19.82,19.8,19.81,8600.0,17.1882,17.2055,17.1882,17.1969,8600.0
2011-11-04 12:10:00,19.8,19.85,19.8,19.85,9700.0,17.1882,17.2316,17.1882,17.2316,9700.0
2011-11-04 12:15:00,19.85,19.85,19.84,19.85,9700.0,17.2316,17.2316,17.2229,17.2316,9700.0
2011-11-04 12:20:00,19.85,19.87,19.83,19.84,15300.0,17.2316,17.2489,17.2142,17.2229,15300.0
2011-11-04 12:25:00,19.84,19.87,19.84,19.85,14000.0,17.2229,17.2489,17.2229,17.2316,14000.0
2011-11-04 12:30:00,19.85,19.86,19.84,19.84,17400.0,17.2316,17.2403,17.2229,17.2229,17400.0
2011-11-04 12:35:00,19.84,19.85,19.8,19.81,7800.0,17.2229,17.2316,17.1882,17.1969,7800.0
2011-11-04 12:40:00,19.81,19.82,19.77,19.77,14100.0,17.1969,17.2055,17.1621,17.1621,14100.0
2011-11-04 12:45:00,19.77,19.81,19.77,19.81,7900.0,17.1621,17.1969,17.1621,17.1969,7900.0
2011-11-04 12:50:00,19.8,19.83,19.79,19.83,7600.0,17.1882,17.2142,17.1795,17.2142,7600.0
2011-11-04 12:55:00,19.83,19.84,19.79,19.81,79100.0,17.2142,17.2229,17.1795,17.1969,79100.0
2011-11-04 13:00:00,19.81,19.82,19.81,19.82,3300.0,17.1969,17.2055,17.1969,17.2055,3300.0
2011-11-04 13:05:00,19.82,19.85,19.82,19.85,8800.0,17.2055,17.2316,17.2055,17.2316,8800.0
2011-11-04 13:10:00,19.85,19.89,19.84,19.88,5700.0,17.2316,17.2663,17.2229,17.2576,5700.0
2011-11-04 13:15:00,19.88,19.91,19.88,19.89,8800.0,17.2576,17.2837,17.2576,17.2663,8800.0
2011-11-04 13:20:00,19.9,19.92,19.9,19.91,8000.0,17.275,17.2924,17.275,17.2837,8000.0
2011-11-04 13:25:00,19.92,19.92,19.89,19.89,6900.0,17.2924,17.2924,17.2663,17.2663,6900.0
2011-11-04 13:30:00,19.89,19.9,19.89,19.9,1600.0,17.2663,17.275,17.2663,17.275,1600.0
2011-11-04 13:35:00,19.9,19.9,19.89,19.89,3900.0,17.275,17.275,17.2663,17.2663,3900.0
2011-11-04 13:40:00,19.9,19.94,19.89,19.94,10000.0,17.275,17.3097,17.2663,17.3097,10000.0
2011-11-04 13:45:00,19.93,19.97,19.92,19.96,18400.0,17.301,17.3358,17.2924,17.3271,18400.0
2011-11-04 13:50:00,19.96,19.97,19.94,19.94,6800.0,17.3271,17.3358,17.3097,17.3097,6800.0
2011-11-04 13:55:00,19.94,19.95,19.92,19.93,8800.0,17.3097,17.3184,17.2924,17.301,8800.0
2011-11-04 14:00:00,19.94,19.94,19.92,19.93,7000.0,17.3097,17.3097,17.2924,17.301,7000.0
2011-11-04 14:05:00,19.94,19.95,19.92,19.94,8300.0,17.3097,17.3184,17.2924,17.3097,8300.0
2011-11-04 14:10:00,19.95,19.95,19.93,19.94,4400.0,17.3184,17.3184,17.301,17.3097,4400.0
2011-11-04 14:15:00,19.94,19.97,19.94,19.96,9700.0,17.3097,17.3358,17.3097,17.3271,9700.0
2011-11-04 14:20:00,19.96,20.0,19.96,19.97,18300.0,17.3271,17.3618,17.3271,17.3358,18300.0
2011-11-04 14:25:00,19.97,19.98,19.96,19.97,8700.0,17.3358,17.3444,17.3271,17.3358,8700.0
2011-11-04 14:30:00,19.97,19.98,19.96,19.96,10900.0,17.3358,17.3444,17.3271,17.3271,10900.0
2011-11-04 14:35:00,19.96,19.96,19.91,19.91,16700.0,17.3271,17.3271,17.2837,17.2837,16700.0
2011-11-04 14:40:00,19.91,19.93,19.9,19.92,9400.0,17.2837,17.301,17.275,17.2924,9400.0
2011-11-04 14:45:00,19.93,19.97,19.93,19.97,14600.0,17.301,17.3358,17.301,17.3358,14600.0
2011-11-04 14:50:00,19.96,19.97,19.95,19.95,7400.0,17.3271,17.3358,17.3184,17.3184,7400.0
2011-11-04 14:55:00,19.96,19.96,19.92,19.93,17200.0,17.3271,17.3271,17.2924,17.301,17200.0
2011-11-04 15:00:00,19.93,19.95,19.93,19.93,25700.0,17.301,17.3184,17.301,17.301,25700.0
2011-11-04 15:05:00,19.94,19.94,19.88,19.88,17500.0,17.3097,17.3097,17.2576,17.2576,17500.0
2011-11-04 15:10:00,19.89,19.9,19.88,19.88,20100.0,17.2663,17.275,17.2576,17.2576,20100.0
2011-11-04 15:15:00,19.88,19.89,19.88,19.88,10200.0,17.2576,17.2663,17.2576,17.2576,10200.0
2011-11-04 15:20:00,19.88,19.89,19.83,19.84,29800.0,17.2576,17.2663,17.2142,17.2229,29800.0
2011-11-04 15:25:00,19.85,19.85,19.83,19.83,17400.0,17.2316,17.2316,17.2142,17.2142,17400.0
2011-11-04 15:30:00,19.83,19.88,19.82,19.88,66800.0,17.2142,17.2576,17.2055,17.2576,66800.0
2011-11-04 15:35:00,19.87,19.87,19.82,19.82,32300.0,17.2489,17.2489,17.2055,17.2055,32300.0
2011-11-04 15:40:00,19.83,19.89,19.83,19.89,25300.0,17.2142,17.2663,17.2142,17.2663,25300.0
2011-11-04 15:45:00,19.9,19.92,19.88,19.88,28300.0,17.275,17.2924,17.2576,17.2576,28300.0
2011-11-04 15:50:00,19.88,19.93,19.87,19.9,93300.0,17.2576,17.301,17.2489,17.275,93300.0
2011-11-04 15:55:00,19.91,19.94,19.88,19.93,105300.0,17.2837,17.3097,17.2576,17.301,105300.0
2011-11-07 09:30:00,20.01,20.01,19.92,19.99,15400.0,17.3705,17.3705,17.2924,17.3531,15400.0
2011-11-07 09:35:00,19.99,20.05,19.98,20.02,13500.0,17.3531,17.4052,17.3444,17.3792,13500.0
2011-11-07 09:40:00,20.02,20.04,20.01,20.04,8400.0,17.3792,17.3965,17.3705,17.3965,8400.0
2011-11-07 09:45:00,20.04,20.09,20.03,20.03,15300.0,17.3965,17.4399,17.3878,17.3878,15300.0
2011-11-07 09:50:00,20.02,20.1,20.02,20.1,7900.0,17.3792,17.4486,17.3792,17.4486,7900.0
2011-11-07 09:55:00,20.1,20.1,20.03,20.05,15200.0,17.4486,17.4486,17.3878,17.4052,15200.0
2011-11-07 10:00:00,20.05,20.06,20.01,20.04,25400.0,17.4052,17.4139,17.3705,17.3965,25400.0
2011-11-07 10:05:00,20.05,20.07,20.03,20.07,8500.0,17.4052,17.4226,17.3878,17.4226,8500.0
2011-11-07 10:10:00,20.07,20.12,20.06,20.08,14500.0,17.4226,17.466,17.4139,17.4312,14500.0
2011-11-07 10:15:00,20.08,20.11,20.06,20.07,15800.0,17.4312,17.4573,17.4139,17.4226,15800.0
2011-11-07 10:20:00,20.06,20.09,20.06,20.06,11900.0,17.4139,17.4399,17.4139,17.4139,11900.0
2011-11-07 10:25:00,20.06,20.08,20.05,20.05,12600.0,17.4139,17.4312,17.4052,17.4052,12600.0
2011-11-07 10:30:00,20.05,20.05,20.01,20.01,11800.0,17.4052,17.4052,17.3705,17.3705,11800.0
2011-11-07 10:35:00,20.01,20.01,19.97,20.01,20000.0,17.3705,17.3705,17.3358,17.3705,20000.0
2011-11-07 10:40:00,20.01,20.04,20.0,20.04,17100.0,17.3705,17.3965,17.3618,17.3965,17100.0
2011-11-07 10:45:00,20.04,20.05,20.02,20.04,19700.0,17.3965,17.4052,17.3792,17.3965,19700.0
2011-11-07 10:50:00,20.04,20.06,20.02,20.02,13000.0,17.3965,17.4139,17.3792,17.3792,13000.0
2011-11-07 10:55:00,20.01,20.06,20.01,20.05,20600.0,17.3705,17.4139,17.3705,17.4052,20600.0
2011-11-07 11:00:00,20.03,20.1,20.02,20.1,17800.0,17.3878,17.4486,17.3792,17.4486,17800.0
2011-11-07 11:05:00,20.09,20.13,20.09,20.11,16500.0,17.4399,17.4746,17.4399,17.4573,16500.0
2011-11-07 11:10:00,20.1,20.16,20.09,20.14,22700.0,17.4486,17.5007,17.4399,17.4833,22700.0
2011-11-07 11:15:00,20.14,20.16,20.1,20.1,9500.0,17.4833,17.5007,17.4486,17.4486,9500.0
2011-11-07 11:20:00,20.1,20.11,20.05,20.08,18300.0,17.4486,17.4573,17.4052,17.4312,18300.0
2011-11-07 11:25:00,20.08,20.11,20.07,20.09,40500.0,17.4312,17.4573,17.4226,17.4399,40500.0
2011-11-07 11:30:00,20.09,20.09,20.06,20.09,18200.0,17.4399,17.4399,17.4139,17.4399,18200.0
2011-11-07 11:35:00,20.09,20.1,20.08,20.1,20500.0,17.4399,17.4486,17.4312,17.4486,20500.0
2011-11-07 11:40:00,20.09,20.11,20.07,20.09,13100.0,17.4399,17.4573,17.4226,17.4399,13100.0
2011-11-07 11:45:00,20.1,20.1,20.07,20.07,9500.0,17.4486,17.4486,17.4226,17.4226,9500.0
2011-11-07 11:50:00,20.08,20.1,20.06,20.07,9200.0,17.4312,17.4486,17.4139,17.4226,9200.0
2011-11-07 11:55:00,20.05,20.05,20.03,20.05,11500.0,17.4052,17.4052,17.3878,17.4052,11500.0
2011-11-07 12:00:00,20.05,20.07,20.04,20.07,10900.0,17.4052,17.4226,17.3965,17.4226,10900.0
2011-11-07 12:05:00,20.07,20.12,20.07,20.09,17300.0,17.4226,17.466,17.4226,17.4399,17300.0
2011-11-07 12:10:00,20.09,20.1,20.06,20.06,17700.0,17.4399,17.4486,17.4139,17.4139,17700.0
2011-11-07 12:15:00,20.06,20.06,19.95,19.95,8900.0,17.4139,17.4139,17.3184,17.3184,8900.0
2011-11-07 12:20:00,19.96,19.96,19.94,19.96,17500.0,17.3271,17.3271,17.3097,17.3271,17500.0
2011-11-07 12:25:00,19.97,19.98,19.96,19.97,11700.0,17.3358,17.3444,17.3271,17.3358,11700.0
2011-11-07 12:30:00,19.97,19.97,19.93,19.94,20300.0,17.3358,17.3358,17.301,17.3097,20300.0
2011-11-07 12:35:00,19.94,19.95,19.93,19.95,4100.0,17.3097,17.3184,17.301,17.3184,4100.0
2011-11-07 12:40:00,19.95,19.98,19.95,19.98,18500.0,17.3184,17.3444,17.3184,17.3444,18500.0
2011-11-07 12:45:00,19.97,19.98,19.97,19.98,2300.0,17.3358,17.3444,17.3358,17.3444,2300.0
2011-11-07 12:50:00,19.98,20.01,19.98,20.01,12600.0,17.3444,17.3705,17.3444,17.3705,12600.0
2011-11-07 12:55:00,20.0,20.01,19.99,20.0,5400.0,17.3618,17.3705,17.3531,17.3618,5400.0
2011-11-07 13:00:00,20.0,20.0,19.97,19.97,8700.0,17.3618,17.3618,17.3358,17.3358,8700.0
2011-11-07 13:05:00,19.97,19.98,19.97,19.98,2500.0,17.3358,17.3444,17.3358,17.3444,2500.0
2011-11-07 13:10:00,19.98,20.02,19.97,20.01,12300.0,17.3444,17.3792,17.3358,17.3705,12300.0
2011-11-07 13:15:00,20.02,20.05,20.01,20.05,8600.0,17.3792,17.4052,17.3705,17.4052,8600.0
2011-11-07 13:20:00,20.05,20.06,20.04,20.05,12100.0,17.4052,17.4139,17.3965,17.4052,12100.0
2011-11-07 13:25:00,20.06,20.06,20.05,20.05,5900.0,17.4139,17.4139,17.4052,17.4052,5900.0
2011-11-07 13:30:00,20.06,20.06,20.05,20.05,1800.0,17.4139,17.4139,17.4052,17.4052,1800.0
2011-11-07 13:35:00,20.05,20.06,20.05,20.06,5300.0,17.4052,17.4139,17.4052,17.4139,5300.0
2011-11-07 13:40:00,20.05,20.06,20.05,20.06,4300.0,17.4052,17.4139,17.4052,17.4139,4300.0
2011-11-07 13:45:00,20.05,20.06,20.05,20.06,3700.0,17.4052,17.4139,17.4052,17.4139,3700.0
2011-11-07 13:50:00,20.05,20.06,20.05,20.05,16100.0,17.4052,17.4139,17.4052,17.4052,16100.0
2011-11-07 13:55:00,20.06,20.14,20.05,20.13,37900.0,17.4139,17.4833,17.4052,17.4746,37900.0
2011-11-07 14:00:00,20.13,20.17,20.11,20.16,16500.0,17.4746,17.5094,17.4573,17.5007,16500.0
2011-11-07 14:05:00,20.16,20.17,20.14,20.15,12000.0,17.5007,17.5094,17.4833,17.492,12000.0
2011-11-07 14:10:00,20.16,20.19,20.15,20.16,20400.0,17.5007,17.5267,17.492,17.5007,20400.0
2011-11-07 14:15:00,20.14,20.17,20.13,20.16,17500.0,17.4833,17.5094,17.4746,17.5007,17500.0
2011-11-07 14:20:00,20.15,20.2,20.15,20.19,21800.0,17.492,17.5354,17.492,17.5267,21800.0
2011-11-07 14:25:00,20.19,20.19,20.16,20.16,39400.0,17.5267,17.5267,17.5007,17.5007,39400.0
2011-11-07 14:30:00,20.15,20.17,20.13,20.14,14000.0,17.492,17.5094,17.4746,17.4833,14000.0
2011-11-07 14:35:00,20.14,20.15,20.12,20.14,12300.0,17.4833,17.492,17.466,17.4833,12300.0
2011-11-07 14:40:00,20.15,20.15,20.11,20.15,15500.0,17.492,17.492,17.4573,17.492,15500.0
2011-11-07 14:45:00,20.14,20.16,20.14,20.15,11100.0,17.4833,17.5007,17.4833,17.492,11100.0
2011-11-07 14:50:00,20.16,20.18,20.13,20.17,20200.0,17.5007,17.5181,17.4746,17.5094,20200.0
2011-11-07 14:55:00,20.17,20.18,20.15,20.17,20000.0,17.5094,17.5181,17.492,17.5094,20000.0
2011-11-07 15:00:00,20.17,20.18,20.15,20.17,30000.0,17.5094,17.5181,17.492,17.5094,30000.0
2011-11-07 15:05:00,20.17,20.19,20.16,20.18,17700.0,17.5094,17.5267,17.5007,17.5181,17700.0
2011-11-07 15:10:00,20.18,20.2,20.17,20.19,27200.0,17.5181,17.5354,17.5094,17.5267,27200.0
2011-11-07 15:15:00,20.18,20.19,20.14,20.14,31800.0,17.5181,17.5267,17.4833,17.4833,31800.0
2011-11-07 15:20:00,20.14,20.16,20.14,20.14,23700.0,17.4833,17.5007,17.4833,17.4833,23700.0
2011-11-07 15:25:00,20.14,20.15,20.11,20.11,23500.0,17.4833,17.492,17.4573,17.4573,23500.0
2011-11-07 15:30:00,20.11,20.14,20.1,20.13,46600.0,17.4573,17.4833,17.4486,17.4746,46600.0
2011-11-07 15:35:00,20.13,20.17,20.12,20.17,32300.0,17.4746,17.5094,17.466,17.5094,32300.0
2011-11-07 15:40:00,20.17,20.18,20.13,20.16,48500.0,17.5094,17.5181,17.4746,17.5007,48500.0
2011-11-07 15:45:00,20.16,20.18,20.15,20.17,42300.0,17.5007,17.5181,17.492,17.5094,42300.0
2011-11-07 15:50:00,20.17,20.24,20.15,20.21,104100.0,17.5094,17.5701,17.492,17.5441,104100.0
2011-11-07 15:55:00,20.21,20.21,20.18,20.19,78900.0,17.5441,17.5441,17.5181,17.5267,78900.0
2011-11-08 09:30:00,20.2,20.2,20.08,20.18,13800.0,17.5354,17.5354,17.4312,17.5181,13800.0
2011-11-08 09:35:00,20.19,20.25,20.14,20.25,18300.0,17.5267,17.5788,17.4833,17.5788,18300.0
2011-11-08 09:40:00,20.26,20.36,20.26,20.35,24500.0,17.5875,17.6743,17.5875,17.6656,24500.0
2011-11-08 09:45:00,20.35,20.35,20.22,20.23,21900.0,17.6656,17.6656,17.5528,17.5615,21900.0
2011-11-08 09:50:00,20.23,20.31,20.23,20.3,19000.0,17.5615,17.6309,17.5615,17.6222,19000.0
2011-11-08 09:55:00,20.3,20.37,20.3,20.37,16000.0,17.6222,17.683,17.6222,17.683,16000.0
2011-11-08 10:00:00,20.36,20.37,20.32,20.33,20500.0,17.6743,17.683,17.6396,17.6483,20500.0
2011-11-08 10:05:00,20.32,20.34,20.29,20.34,13300.0,17.6396,17.6569,17.6135,17.6569,13300.0
2011-11-08 10:10:00,20.33,20.37,20.26,20.33,36600.0,17.6483,17.683,17.5875,17.6483,36600.0
2011-11-08 10:15:00,20.33,20.39,20.3,20.37,26600.0,17.6483,17.7004,17.6222,17.683,26600.0
2011-11-08 10:20:00,20.38,20.42,20.37,20.4,26500.0,17.6917,17.7264,17.683,17.709,26500.0
2011-11-08 10:25:00,20.39,20.39,20.3,20.3,51700.0,17.7004,17.7004,17.6222,17.6222,51700.0
2011-11-08 10:30:00,20.3,20.32,20.29,20.31,17200.0,17.6222,17.6396,17.6135,17.6309,17200.0
2011-11-08 10:35:00,20.32,20.4,20.32,20.38,19900.0,17.6396,17.709,17.6396,17.6917,19900.0
2011-11-08 10:40:00,20.38,20.39,20.35,20.35,8900.0,17.6917,17.7004,17.6656,17.6656,8900.0
2011-11-08 10:45:00,20.35,20.38,20.35,20.37,7300.0,17.6656,17.6917,17.6656,17.683,7300.0
2011-11-08 10:50:00,20.36,20.37,20.32,20.36,25500.0,17.6743,17.683,17.6396,17.6743,25500.0
2011-11-08 10:55:00,20.36,20.43,20.36,20.43,22600.0,17.6743,17.7351,17.6743,17.7351,22600.0
2011-11-08 11:00:00,20.42,20.44,20.4,20.41,13600.0,17.7264,17.7438,17.709,17.7177,13600.0
2011-11-08 11:05:00,20.4,20.42,20.4,20.4,31200.0,17.709,17.7264,17.709,17.709,31200.0
2011-11-08 11:10:00,20.4,20.44,20.4,20.42,25600.0,17.709,17.7438,17.709,17.7264,25600.0
2011-11-08 11:15:00,20.41,20.42,20.41,20.42,18600.0,17.7177,17.7264,17.7177,17.7264,18600.0
2011-11-08 11:20:00,20.42,20.42,20.41,20.42,14500.0,17.7264,17.7264,17.7177,17.7264,14500.0
2011-11-08 11:25:00,20.42,20.42,20.41,20.42,21900.0,17.7264,17.7264,17.7177,17.7264,21900.0
2011-11-08 11:30:00,20.42,20.42,20.41,20.41,27400.0,17.7264,17.7264,17.7177,17.7177,27400.0
2011-11-08 11:35:00,20.42,20.44,20.41,20.41,28800.0,17.7264,17.7438,17.7177,17.7177,28800.0
2011-11-08 11:40:00,20.41,20.43,20.4,20.42,59800.0,17.7177,17.7351,17.709,17.7264,59800.0
2011-11-08 11:45:00,20.43,20.45,20.41,20.43,68800.0,17.7351,17.7524,17.7177,17.7351,68800.0
2011-11-08 11:50:00,20.42,20.44,20.4,20.44,25000.0,17.7264,17.7438,17.709,17.7438,25000.0
2011-11-08 11:55:00,20.44,20.44,20.41,20.41,9000.0,17.7438,17.7438,17.7177,17.7177,9000.0
2011-11-08 12:00:00,20.41,20.43,20.38,20.43,14900.0,17.7177,17.7351,17.6917,17.7351,14900.0
2011-11-08 12:05:00,20.43,20.44,20.41,20.43,38500.0,17.7351,17.7438,17.7177,17.7351,38500.0
2011-11-08 12:10:00,20.43,20.45,20.42,20.45,16200.0,17.7351,17.7524,17.7264,17.7524,16200.0
2011-11-08 12:15:00,20.44,20.45,20.43,20.44,15100.0,17.7438,17.7524,17.7351,17.7438,15100.0
2011-11-08 12:20:00,20.44,20.45,20.42,20.42,10500.0,17.7438,17.7524,17.7264,17.7264,10500.0
2011-11-08 12:25:00,20.43,20.45,20.43,20.44,15500.0,17.7351,17.7524,17.7351,17.7438,15500.0
2011-11-08 12:30:00,20.44,20.47,20.42,20.46,51600.0,17.7438,17.7698,17.7264,17.7611,51600.0
2011-11-08 12:35:00,20.46,20.48,20.45,20.47,21000.0,17.7611,17.7785,17.7524,17.7698,21000.0
2011-11-08 12:40:00,20.47,20.48,20.45,20.47,30100.0,17.7698,17.7785,17.7524,17.7698,30100.0
2011-11-08 12:45:00,20.47,20.48,20.42,20.43,10800.0,17.7698,17.7785,17.7264,17.7351,10800.0
2011-11-08 12:50:00,20.42,20.46,20.42,20.46,5500.0,17.7264,17.7611,17.7264,17.7611,5500.0
2011-11-08 12:55:00,20.45,20.47,20.42,20.45,89900.0,17.7524,17.7698,17.7264,17.7524,89900.0
2011-11-08 13:00:00,20.44,20.47,20.44,20.46,33300.0,17.7438,17.7698,17.7438,17.7611,33300.0
2011-11-08 13:05:00,20.46,20.46,20.44,20.45,18900.0,17.7611,17.7611,17.7438,17.7524,18900.0
2011-11-08 13:10:00,20.44,20.45,20.42,20.42,4900.0,17.7438,17.7524,17.7264,17.7264,4900.0
2011-11-08 13:15:00,20.42,20.43,20.4,20.42,7000.0,17.7264,17.7351,17.709,17.7264,7000.0
2011-11-08 13:20:00,20.42,20.45,20.41,20.45,8700.0,17.7264,17.7524,17.7177,17.7524,8700.0
2011-11-08 13:25:00,20.45,20.48,20.45,20.47,33400.0,17.7524,17.7785,17.7524,17.7698,33400.0
2011-11-08 13:30:00,20.47,20.48,20.46,20.48,7300.0,17.7698,17.7785,17.7611,17.7785,7300.0
2011-11-08 13:35:00,20.48,20.51,20.47,20.51,11100.0,17.7785,17.8045,17.7698,17.8045,11100.0
2011-11-08 13:40:00,20.51,20.53,20.46,20.48,71800.0,17.8045,17.8219,17.7611,17.7785,71800.0
2011-11-08 13:45:00,20.47,20.55,20.46,20.51,98300.0,17.7698,17.8392,17.7611,17.8045,98300.0
2011-11-08 13:50:00,20.51,20.54,20.5,20.5,63300.0,17.8045,17.8306,17.7958,17.7958,63300.0
2011-11-08 13:55:00,20.5,20.55,20.49,20.5,41300.0,17.7958,17.8392,17.7872,17.7958,41300.0
2011-11-08 14:00:00,20.49,20.5,20.46,20.5,16000.0,17.7872,17.7958,17.7611,17.7958,16000.0
2011-11-08 14:05:00,20.5,20.51,20.45,20.49,34000.0,17.7958,17.8045,17.7524,17.7872,34000.0
2011-11-08 14:10:00,20.48,20.5,20.47,20.5,20900.0,17.7785,17.7958,17.7698,17.7958,20900.0
2011-11-08 14:15:00,20.5,20.5,20.48,20.48,22900.0,17.7958,17.7958,17.7785,17.7785,22900.0
2011-11-08 14:20:00,20.47,20.5,20.47,20.5,31300.0,17.7698,17.7958,17.7698,17.7958,31300.0
2011-11-08 14:25:00,20.5,20.55,20.49,20.55,59500.0,17.7958,17.8392,17.7872,17.8392,59500.0
2011-11-08 14:30:00,20.55,20.56,20.5,20.5,29800.0,17.8392,17.8479,17.7958,17.7958,29800.0
2011-11-08 14:35:00,20.5,20.51,20.48,20.5,24700.0,17.7958,17.8045,17.7785,17.7958,24700.0
2011-11-08 14:40:00,20.49,20.51,20.47,20.47,17900.0,17.7872,17.8045,17.7698,17.7698,17900.0
2011-11-08 14:45:00,20.47,20.48,20.44,20.45,13500.0,17.7698,17.7785,17.7438,17.7524,13500.0
2011-11-08 14:50:00,20.45,20.46,20.44,20.44,8800.0,17.7524,17.7611,17.7438,17.7438,8800.0
2011-11-08 14:55:00,20.45,20.45,20.42,20.44,32800.0,17.7524,17.7524,17.7264,17.7438,32800.0
2011-11-08 15:00:00,20.44,20.44,20.43,20.44,13100.0,17.7438,17.7438,17.7351,17.7438,13100.0
2011-11-08 15:05:00,20.44,20.45,20.41,20.45,29100.0,17.7438,17.7524,17.7177,17.7524,29100.0
2011-11-08 15:10:00,20.45,20.46,20.44,20.46,32900.0,17.7524,17.7611,17.7438,17.7611,32900.0
2011-11-08 15:15:00,20.46,20.48,20.45,20.45,49600.0,17.7611,17.7785,17.7524,17.7524,49600.0
2011-11-08 15:20:00,20.44,20.48,20.44,20.48,46800.0,17.7438,17.7785,17.7438,17.7785,46800.0
2011-11-08 15:25:00,20.48,20.48,20.47,20.48,23400.0,17.7785,17.7785,17.7698,17.7785,23400.0
2011-11-08 15:30:00,20.48,20.49,20.47,20.47,69600.0,17.7785,17.7872,17.7698,17.7698,69600.0
2011-11-08 15:35:00,20.48,20.49,20.46,20.48,83100.0,17.7785,17.7872,17.7611,17.7785,83100.0
2011-11-08 15:40:00,20.48,20.5,20.45,20.46,51600.0,17.7785,17.7958,17.7524,17.7611,51600.0
2011-11-08 15:45:00,20.46,20.48,20.45,20.47,76900.0,17.7611,17.7785,17.7524,17.7698,76900.0
2011-11-08 15:50:00,20.47,20.47,20.43,20.45,98600.0,17.7698,17.7698,17.7351,17.7524,98600.0
2011-11-08 15:55:00,20.45,20.45,20.42,20.43,196900.0,17.7524,17.7524,17.7264,17.7351,196900.0
2011-11-09 09:30:00,20.06,20.06,19.92,20.0,22400.0,17.4139,17.4139,17.2924,17.3618,22400.0
2011-11-09 09:35:00,20.0,20.02,19.94,20.0,23200.0,17.3618,17.3792,17.3097,17.3618,23200.0
2011-11-09 09:40:00,19.99,20.07,19.98,20.07,24900.0,17.3531,17.4226,17.3444,17.4226,24900.0
2011-11-09 09:45:00,20.06,20.08,19.98,20.07,24900.0,17.4139,17.4312,17.3444,17.4226,24900.0
2011-11-09 09:50:00,20.07,20.09,20.01,20.01,25500.0,17.4226,17.4399,17.3705,17.3705,25500.0
2011-11-09 09:55:00,20.02,20.09,20.0,20.09,15500.0,17.3792,17.4399,17.3618,17.4399,15500.0
2011-11-09 10:00:00,20.09,20.18,20.08,20.18,20700.0,17.4399,17.5181,17.4312,17.5181,20700.0
2011-11-09 10:05:00,20.18,20.19,20.14,20.18,15800.0,17.5181,17.5267,17.4833,17.5181,15800.0
2011-11-09 10:10:00,20.18,20.2,20.15,20.17,15000.0,17.5181,17.5354,17.492,17.5094,15000.0
2011-11-09 10:15:00,20.16,20.17,20.09,20.1,7600.0,17.5007,17.5094,17.4399,17.4486,7600.0
2011-11-09 10:20:00,20.1,20.16,20.09,20.12,9400.0,17.4486,17.5007,17.4399,17.466,9400.0
2011-11-09 10:25:00,20.12,20.12,20.02,20.04,15900.0,17.466,17.466,17.3792,17.3965,15900.0
2011-11-09 10:30:00,20.03,20.1,20.01,20.09,25200.0,17.3878,17.4486,17.3705,17.4399,25200.0
2011-11-09 10:35:00,20.09,20.1,20.04,20.08,16200.0,17.4399,17.4486,17.3965,17.4312,16200.0
2011-11-09 10:40:00,20.08,20.1,20.04,20.05,16900.0,17.4312,17.4486,17.3965,17.4052,16900.0
2011-11-09 10:45:00,20.06,20.15,20.06,20.12,20300.0,17.4139,17.492,17.4139,17.466,20300.0
2011-11-09 10:50:00,20.12,20.16,20.12,20.12,9200.0,17.466,17.5007,17.466,17.466,9200.0
2011-11-09 10:55:00,20.12,20.13,20.1,20.11,8500.0,17.466,17.4746,17.4486,17.4573,8500.0
2011-11-09 11:00:00,20.1,20.12,20.1,20.11,20400.0,17.4486,17.466,17.4486,17.4573,20400.0
2011-11-09 11:05:00,20.11,20.16,20.09,20.15,27000.0,17.4573,17.5007,17.4399,17.492,27000.0
2011-11-09 11:10:00,20.14,20.14,20.11,20.11,6700.0,17.4833,17.4833,17.4573,17.4573,6700.0
2011-11-09 11:15:00,20.1,20.16,20.1,20.16,17300.0,17.4486,17.5007,17.4486,17.5007,17300.0
2011-11-09 11:20:00,20.16,20.17,20.15,20.17,5100.0,17.5007,17.5094,17.492,17.5094,5100.0
2011-11-09 11:25:00,20.17,20.17,20.13,20.15,8100.0,17.5094,17.5094,17.4746,17.492,8100.0
2011-11-09 11:30:00,20.14,20.15,20.12,20.12,9200.0,17.4833,17.492,17.466,17.466,9200.0
2011-11-09 11:35:00,20.12,20.17,20.12,20.16,5300.0,17.466,17.5094,17.466,17.5007,5300.0
2011-11-09 11:40:00,20.16,20.16,20.12,20.12,2700.0,17.5007,17.5007,17.466,17.466,2700.0
2011-11-09 11:45:00,20.13,20.18,20.12,20.18,4800.0,17.4746,17.5181,17.466,17.5181,4800.0
2011-11-09 11:50:00,20.18,20.19,20.17,20.18,3900.0,17.5181,17.5267,17.5094,17.5181,3900.0
2011-11-09 11:55:00,20.19,20.2,20.15,20.15,5800.0,17.5267,17.5354,17.492,17.492,5800.0
2011-11-09 12:00:00,20.15,20.15,20.1,20.1,7800.0,17.492,17.492,17.4486,17.4486,7800.0
2011-11-09 12:05:00,20.1,20.11,20.09,20.1,5300.0,17.4486,17.4573,17.4399,17.4486,5300.0
2011-11-09 12:10:00,20.09,20.1,20.09,20.1,2100.0,17.4399,17.4486,17.4399,17.4486,2100.0
2011-11-09 12:15:00,20.1,20.1,20.09,20.09,3800.0,17.4486,17.4486,17.4399,17.4399,3800.0
2011-11-09 12:20:00,20.1,20.12,20.08,20.08,6300.0,17.4486,17.466,17.4312,17.4312,6300.0
2011-11-09 12:25:00,20.08,20.1,20.07,20.08,11900.0,17.4312,17.4486,17.4226,17.4312,11900.0
2011-11-09 12:30:00,20.08,20.08,20.07,20.08,2500.0,17.4312,17.4312,17.4226,17.4312,2500.0
2011-11-09 12:35:00,20.08,20.11,20.08,20.09,4600.0,17.4312,17.4573,17.4312,17.4399,4600.0
2011-11-09 12:40:00,20.1,20.12,20.1,20.12,4400.0,17.4486,17.466,17.4486,17.466,4400.0
2011-11-09 12:45:00,20.11,20.13,20.1,20.12,5500.0,17.4573,17.4746,17.4486,17.466,5500.0
2011-11-09 12:50:00,20.12,20.13,20.11,20.12,3900.0,17.466,17.4746,17.4573,17.466,3900.0
2011-11-09 12:55:00,20.12,20.14,20.11,20.14,6900.0,17.466,17.4833,17.4573,17.4833,6900.0
2011-11-09 13:00:00,20.13,20.14,20.11,20.12,4900.0,17.4746,17.4833,17.4573,17.466,4900.0
2011-11-09 13:05:00,20.12,20.16,20.11,20.12,5800.0,17.466,17.5007,17.4573,17.466,5800.0
2011-11-09 13:10:00,20.11,20.12,20.09,20.1,10700.0,17.4573,17.466,17.4399,17.4486,10700.0
2011-11-09 13:15:00,20.09,20.1,20.04,20.04,6400.0,17.4399,17.4486,17.3965,17.3965,6400.0
2011-11-09 13:20:00,20.04,20.05,20.03,20.03,1800.0,17.3965,17.4052,17.3878,17.3878,1800.0
2011-11-09 13:25:00,20.02,20.02,20.01,20.02,4400.0,17.3792,17.3792,17.3705,17.3792,4400.0
2011-11-09 13:30:00,20.01,20.02,19.99,20.02,11300.0,17.3705,17.3792,17.3531,17.3792,11300.0
2011-11-09 13:35:00,20.01,20.02,20.0,20.01,19900.0,17.3705,17.3792,17.3618,17.3705,19900.0
2011-11-09 13:40:00,20.01,20.02,20.0,20.02,28000.0,17.3705,17.3792,17.3618,17.3792,28000.0
2011-11-09 13:45:00,20.02,20.03,20.01,20.01,13300.0,17.3792,17.3878,17.3705,17.3705,13300.0
2011-11-09 13:50:00,20.0,20.01,19.99,19.99,36500.0,17.3618,17.3705,17.3531,17.3531,36500.0
2011-11-09 13:55:00,19.99,19.99,19.92,19.94,25900.0,17.3531,17.3531,17.2924,17.3097,25900.0
2011-11-09 14:00:00,19.95,19.95,19.89,19.9,15300.0,17.3184,17.3184,17.2663,17.275,15300.0
2011-11-09 14:05:00,19.89,19.9,19.82,19.88,17800.0,17.2663,17.275,17.2055,17.2576,17800.0
2011-11-09 14:10:00,19.88,19.89,19.86,19.88,7200.0,17.2576,17.2663,17.2403,17.2576,7200.0
2011-11-09 14:15:00,19.88,19.88,19.83,19.85,17900.0,17.2576,17.2576,17.2142,17.2316,17900.0
2011-11-09 14:20:00,19.86,19.88,19.78,19.79,17600.0,17.2403,17.2576,17.1708,17.1795,17600.0
2011-11-09 14:25:00,19.78,19.82,19.75,19.81,26000.0,17.1708,17.2055,17.1448,17.1969,26000.0
2011-11-09 14:30:00,19.81,19.86,19.77,19.84,31500.0,17.1969,17.2403,17.1621,17.2229,31500.0
2011-11-09 14:35:00,19.84,19.85,19.8,19.82,67100.0,17.2229,17.2316,17.1882,17.2055,67100.0
2011-11-09 14:40:00,19.83,19.83,19.76,19.79,44900.0,17.2142,17.2142,17.1535,17.1795,44900.0
2011-11-09 14:45:00,19.79,19.82,19.76,19.79,39900.0,17.1795,17.2055,17.1535,17.1795,39900.0
2011-11-09 14:50:00,19.78,19.78,19.74,19.76,33400.0,17.1708,17.1708,17.1361,17.1535,33400.0
2011-11-09 14:55:00,19.77,19.81,19.77,19.79,20100.0,17.1621,17.1969,17.1621,17.1795,20100.0
2011-11-09 15:00:00,19.79,19.8,19.75,19.79,28200.0,17.1795,17.1882,17.1448,17.1795,28200.0
2011-11-09 15:05:00,19.79,19.82,19.77,19.8,51400.0,17.1795,17.2055,17.1621,17.1882,51400.0
2011-11-09 15:10:00,19.8,19.81,19.76,19.76,15300.0,17.1882,17.1969,17.1535,17.1535,15300.0
2011-11-09 15:15:00,19.77,19.78,19.74,19.77,38400.0,17.1621,17.1708,17.1361,17.1621,38400.0
2011-11-09 15:20:00,19.77,19.82,19.76,19.78,59100.0,17.1621,17.2055,17.1535,17.1708,59100.0
2011-11-09 15:25:00,19.78,19.78,19.73,19.75,26600.0,17.1708,17.1708,17.1274,17.1448,26600.0
2011-11-09 15:30:00,19.75,19.76,19.7,19.75,34500.0,17.1448,17.1535,17.1014,17.1448,34500.0
2011-11-09 15:35:00,19.75,19.75,19.7,19.71,33900.0,17.1448,17.1448,17.1014,17.1101,33900.0
2011-11-09 15:40:00,19.7,19.75,19.67,19.67,32500.0,17.1014,17.1448,17.0753,17.0753,32500.0
2011-11-09 15:45:00,19.67,19.72,19.64,19.7,64900.0,17.0753,17.1187,17.0493,17.1014,64900.0
2011-11-09 15:50:00,19.7,19.75,19.67,19.68,82400.0,17.1014,17.1448,17.0753,17.084,82400.0
2011-11-09 15:55:00,19.69,19.75,19.66,19.71,199800.0,17.0927,17.1448,17.0666,17.1101,199800.0
2011-11-10 09:30:00,19.96,19.97,19.85,19.86,27100.0,17.3271,17.3358,17.2316,17.2403,27100.0
2011-11-10 09:35:00,19.86,19.9,19.78,19.79,18300.0,17.2403,17.275,17.1708,17.1795,18300.0
2011-11-10 09:40:00,19.8,19.93,19.8,19.87,9600.0,17.1882,17.301,17.1882,17.2489,9600.0
2011-11-10 09:45:00,19.87,19.92,19.85,19.85,10800.0,17.2489,17.2924,17.2316,17.2316,10800.0
2011-11-10 09:50:00,19.85,19.85,19.74,19.75,12500.0,17.2316,17.2316,17.1361,17.1448,12500.0
2011-11-10 09:55:00,19.74,19.77,19.73,19.74,11600.0,17.1361,17.1621,17.1274,17.1361,11600.0
2011-11-10 10:00:00,19.74,19.75,19.73,19.75,9700.0,17.1361,17.1448,17.1274,17.1448,9700.0
2011-11-10 10:05:00,19.75,19.75,19.7,19.7,12700.0,17.1448,17.1448,17.1014,17.1014,12700.0
2011-11-10 10:10:00,19.71,19.73,19.68,19.68,15400.0,17.1101,17.1274,17.084,17.084,15400.0
2011-11-10 10:15:00,19.68,19.71,19.65,19.67,31800.0,17.084,17.1101,17.058,17.0753,31800.0
2011-11-10 10:20:00,19.67,19.67,19.61,19.62,15000.0,17.0753,17.0753,17.0232,17.0319,15000.0
2011-11-10 10:25:00,19.61,19.67,19.6,19.61,21000.0,17.0232,17.0753,17.0146,17.0232,21000.0
2011-11-10 10:30:00,19.61,19.61,19.54,19.55,22900.0,17.0232,17.0232,16.9625,16.9712,22900.0
2011-11-10 10:35:00,19.55,19.61,19.54,19.61,22800.0,16.9712,17.0232,16.9625,17.0232,22800.0
2011-11-10 10:40:00,19.61,19.61,19.55,19.55,24000.0,17.0232,17.0232,16.9712,16.9712,24000.0
2011-11-10 10:45:00,19.55,19.58,19.53,19.55,9900.0,16.9712,16.9972,16.9538,16.9712,9900.0
2011-11-10 10:50:00,19.55,19.58,19.55,19.55,15500.0,16.9712,16.9972,16.9712,16.9712,15500.0
2011-11-10 10:55:00,19.55,19.56,19.54,19.54,18200.0,16.9712,16.9798,16.9625,16.9625,18200.0
2011-11-10 11:00:00,19.55,19.56,19.52,19.54,19900.0,16.9712,16.9798,16.9451,16.9625,19900.0
2011-11-10 11:05:00,19.55,19.55,19.54,19.55,4900.0,16.9712,16.9712,16.9625,16.9712,4900.0
2011-11-10 11:10:00,19.55,19.55,19.48,19.48,23700.0,16.9712,16.9712,16.9104,16.9104,23700.0
2011-11-10 11:15:00,19.48,19.53,19.47,19.5,18800.0,16.9104,16.9538,16.9017,16.9278,18800.0
2011-11-10 11:20:00,19.5,19.51,19.49,19.51,14900.0,16.9278,16.9364,16.9191,16.9364,14900.0
2011-11-10 11:25:00,19.51,19.51,19.48,19.48,11600.0,16.9364,16.9364,16.9104,16.9104,11600.0
2011-11-10 11:30:00,19.47,19.51,19.44,19.51,18500.0,16.9017,16.9364,16.8757,16.9364,18500.0
2011-11-10 11:35:00,19.5,19.52,19.46,19.47,20400.0,16.9278,16.9451,16.893,16.9017,20400.0
2011-11-10 11:40:00,19.47,19.57,19.47,19.57,13800.0,16.9017,16.9885,16.9017,16.9885,13800.0
2011-11-10 11:45:00,19.57,19.62,19.56,19.6,7100.0,16.9885,17.0319,16.9798,17.0146,7100.0
2011-11-10 11:50:00,19.59,19.6,19.59,19.59,6800.0,17.0059,17.0146,17.0059,17.0059,6800.0
2011-11-10 11:55:00,19.59,19.6,19.58,19.6,4500.0,17.0059,17.0146,16.9972,17.0146,4500.0
2011-11-10 12:00:00,19.6,19.62,19.59,19.6,5500.0,17.0146,17.0319,17.0059,17.0146,5500.0
2011-11-10 12:05:00,19.61,19.65,19.61,19.65,10500.0,17.0232,17.058,17.0232,17.058,10500.0
2011-11-10 12:10:00,19.65,19.66,19.6,19.61,14100.0,17.058,17.0666,17.0146,17.0232,14100.0
2011-11-10 12:15:00,19.61,19.63,19.61,19.62,6200.0,17.0232,17.0406,17.0232,17.0319,6200.0
2011-11-10 12:20:00,19.62,19.63,19.61,19.62,4400.0,17.0319,17.0406,17.0232,17.0319,4400.0
2011-11-10 12:25:00,19.63,19.63,19.6,19.6,6900.0,17.0406,17.0406,17.0146,17.0146,6900.0
2011-11-10 12:30:00,19.6,19.6,19.55,19.56,6900.0,17.0146,17.0146,16.9712,16.9798,6900.0
2011-11-10 12:35:00,19.55,19.56,19.52,19.54,16300.0,16.9712,16.9798,16.9451,16.9625,16300.0
2011-11-10 12:40:00,19.54,19.55,19.51,19.52,11400.0,16.9625,16.9712,16.9364,16.9451,11400.0
2011-11-10 12:45:00,19.53,19.53,19.51,19.51,8100.0,16.9538,16.9538,16.9364,16.9364,8100.0
2011-11-10 12:50:00,19.51,19.56,19.51,19.55,14600.0,16.9364,16.9798,16.9364,16.9712,14600.0
2011-11-10 12:55:00,19.54,19.57,19.53,19.57,10200.0,16.9625,16.9885,16.9538,16.9885,10200.0
2011-11-10 13:00:00,19.57,19.61,19.56,19.61,14200.0,16.9885,17.0232,16.9798,17.0232,14200.0
2011-11-10 13:05:00,19.61,19.61,19.59,19.6,10200.0,17.0232,17.0232,17.0059,17.0146,10200.0
2011-11-10 13:10:00,19.59,19.65,19.59,19.65,15400.0,17.0059,17.058,17.0059,17.058,15400.0
2011-11-10 13:15:00,19.66,19.68,19.65,19.65,12100.0,17.0666,17.084,17.058,17.058,12100.0
2011-11-10 13:20:00,19.66,19.67,19.66,19.67,9500.0,17.0666,17.0753,17.0666,17.0753,9500.0
2011-11-10 13:25:00,19.66,19.67,19.63,19.63,6800.0,17.0666,17.0753,17.0406,17.0406,6800.0
2011-11-10 13:30:00,19.64,19.67,19.64,19.65,17400.0,17.0493,17.0753,17.0493,17.058,17400.0
2011-11-10 13:35:00,19.65,19.65,19.61,19.61,10800.0,17.058,17.058,17.0232,17.0232,10800.0
2011-11-10 13:40:00,19.61,19.63,19.6,19.6,21400.0,17.0232,17.0406,17.0146,17.0146,21400.0
2011-11-10 13:45:00,19.59,19.59,19.54,19.54,14800.0,17.0059,17.0059,16.9625,16.9625,14800.0
2011-11-10 13:50:00,19.54,19.55,19.54,19.55,8000.0,16.9625,16.9712,16.9625,16.9712,8000.0
2011-11-10 13:55:00,19.55,19.57,19.54,19.57,11300.0,16.9712,16.9885,16.9625,16.9885,11300.0
2011-11-10 14:00:00,19.57,19.58,19.52,19.52,23800.0,16.9885,16.9972,16.9451,16.9451,23800.0
2011-11-10 14:05:00,19.53,19.55,19.51,19.52,14400.0,16.9538,16.9712,16.9364,16.9451,14400.0
2011-11-10 14:10:00,19.53,19.58,19.53,19.58,9800.0,16.9538,16.9972,16.9538,16.9972,9800.0
2011-11-10 14:15:00,19.58,19.61,19.57,19.61,12300.0,16.9972,17.0232,16.9885,17.0232,12300.0
2011-11-10 14:20:00,19.61,19.61,19.56,19.61,21500.0,17.0232,17.0232,16.9798,17.0232,21500.0
2011-11-10 14:25:00,19.61,19.61,19.54,19.54,21400.0,17.0232,17.0232,16.9625,16.9625,21400.0
2011-11-10 14:30:00,19.55,19.56,19.52,19.55,14000.0,16.9712,16.9798,16.9451,16.9712,14000.0
2011-11-10 14:35:00,19.56,19.56,19.5,19.5,25500.0,16.9798,16.9798,16.9278,16.9278,25500.0
2011-11-10 14:40:00,19.51,19.58,19.5,19.58,24000.0,16.9364,16.9972,16.9278,16.9972,24000.0
2011-11-10 14:45:00,19.57,19.58,19.56,19.56,25400.0,16.9885,16.9972,16.9798,16.9798,25400.0
2011-11-10 14:50:00,19.56,19.57,19.55,19.55,17500.0,16.9798,16.9885,16.9712,16.9712,17500.0
2011-11-10 14:55:00,19.56,19.56,19.5,19.5,18800.0,16.9798,16.9798,16.9278,16.9278,18800.0
2011-11-10 15:00:00,19.51,19.53,19.5,19.52,17600.0,16.9364,16.9538,16.9278,16.9451,17600.0
2011-11-10 15:05:00,19.53,19.57,19.52,19.55,19400.0,16.9538,16.9885,16.9451,16.9712,19400.0
2011-11-10 15:10:00,19.55,19.6,19.55,19.6,15800.0,16.9712,17.0146,16.9712,17.0146,15800.0
2011-11-10 15:15:00,19.6,19.62,19.58,19.59,17600.0,17.0146,17.0319,16.9972,17.0059,17600.0
2011-11-10 15:20:00,19.6,19.63,19.58,19.63,28200.0,17.0146,17.0406,16.9972,17.0406,28200.0
2011-11-10 15:25:00,19.62,19.71,19.62,19.68,52400.0,17.0319,17.1101,17.0319,17.084,52400.0
2011-11-10 15:30:00,19.68,19.69,19.62,19.64,52600.0,17.084,17.0927,17.0319,17.0493,52600.0
2011-11-10 15:35:00,19.64,19.66,19.6,19.65,28700.0,17.0493,17.0666,17.0146,17.058,28700.0
2011-11-10 15:40:00,19.65,19.68,19.63,19.66,33500.0,17.058,17.084,17.0406,17.0666,33500.0
2011-11-10 15:45:00,19.66,19.69,19.65,19.68,28500.0,17.0666,17.0927,17.058,17.084,28500.0
2011-11-10 15:50:00,19.67,19.76,19.67,19.74,58200.0,17.0753,17.1535,17.0753,17.1361,58200.0
2011-11-10 15:55:00,19.75,19.75,19.68,19.72,70000.0,17.1448,17.1448,17.084,17.1187,70000.0
2011-11-11 09:30:00,19.9,19.96,19.83,19.87,15600.0,17.275,17.3271,17.2142,17.2489,15600.0
2011-11-11 09:35:00,19.86,19.96,19.85,19.9,38600.0,17.2403,17.3271,17.2316,17.275,38600.0
2011-11-11 09:40:00,19.9,19.93,19.88,19.89,10300.0,17.275,17.301,17.2576,17.2663,10300.0
2011-11-11 09:45:00,19.9,19.96,19.9,19.95,5900.0,17.275,17.3271,17.275,17.3184,5900.0
2011-11-11 09:50:00,19.96,20.02,19.96,20.02,6400.0,17.3271,17.3792,17.3271,17.3792,6400.0
2011-11-11 09:55:00,20.04,20.08,20.01,20.08,4100.0,17.3965,17.4312,17.3705,17.4312,4100.0
2011-11-11 10:00:00,20.08,20.13,20.08,20.13,10000.0,17.4312,17.4746,17.4312,17.4746,10000.0
2011-11-11 10:05:00,20.12,20.12,20.08,20.11,5000.0,17.466,17.466,17.4312,17.4573,5000.0
2011-11-11 10:10:00,20.11,20.11,20.07,20.07,2300.0,17.4573,17.4573,17.4226,17.4226,2300.0
2011-11-11 10:15:00,20.08,20.08,20.07,20.08,3400.0,17.4312,17.4312,17.4226,17.4312,3400.0
2011-11-11 10:20:00,20.08,20.1,20.08,20.09,2900.0,17.4312,17.4486,17.4312,17.4399,2900.0
2011-11-11 10:25:00,20.09,20.11,20.09,20.1,5500.0,17.4399,17.4573,17.4399,17.4486,5500.0
2011-11-11 10:30:00,20.11,20.17,20.1,20.16,13200.0,17.4573,17.5094,17.4486,17.5007,13200.0
2011-11-11 10:35:00,20.17,20.21,20.17,20.2,14900.0,17.5094,17.5441,17.5094,17.5354,14900.0
2011-11-11 10:40:00,20.2,20.21,20.17,20.21,7500.0,17.5354,17.5441,17.5094,17.5441,7500.0
2011-11-11 10:45:00,20.21,20.23,20.19,20.22,8700.0,17.5441,17.5615,17.5267,17.5528,8700.0
2011-11-11 10:50:00,20.22,20.25,20.21,20.24,9200.0,17.5528,17.5788,17.5441,17.5701,9200.0
2011-11-11 10:55:00,20.24,20.27,20.21,20.21,13900.0,17.5701,17.5962,17.5441,17.5441,13900.0
2011-11-11 11:00:00,20.21,20.21,20.19,20.2,11700.0,17.5441,17.5441,17.5267,17.5354,11700.0
2011-11-11 11:05:00,20.2,20.21,20.19,20.2,6000.0,17.5354,17.5441,17.5267,17.5354,6000.0
2011-11-11 11:10:00,20.2,20.21,20.19,20.2,2500.0,17.5354,17.5441,17.5267,17.5354,2500.0
2011-11-11 11:15:00,20.2,20.23,20.2,20.21,8600.0,17.5354,17.5615,17.5354,17.5441,8600.0
2011-11-11 11:20:00,20.2,20.22,20.2,20.22,4300.0,17.5354,17.5528,17.5354,17.5528,4300.0
2011-11-11 11:25:00,20.21,20.21,20.2,20.2,1600.0,17.5441,17.5441,17.5354,17.5354,1600.0
2011-11-11 11:30:00,20.2,20.2,20.17,20.19,8500.0,17.5354,17.5354,17.5094,17.5267,8500.0
2011-11-11 11:35:00,20.19,20.2,20.17,20.18,8000.0,17.5267,17.5354,17.5094,17.5181,8000.0
2011-11-11 11:40:00,20.18,20.18,20.15,20.16,3800.0,17.5181,17.5181,17.492,17.5007,3800.0
2011-11-11 11:45:00,20.17,20.19,20.17,20.17,3700.0,17.5094,17.5267,17.5094,17.5094,3700.0
2011-11-11 11:50:00,20.17,20.22,20.16,20.22,11300.0,17.5094,17.5528,17.5007,17.5528,11300.0
2011-11-11 11:55:00,20.22,20.25,20.21,20.25,35500.0,17.5528,17.5788,17.5441,17.5788,35500.0
2011-11-11 12:00:00,20.24,20.26,20.24,20.25,4800.0,17.5701,17.5875,17.5701,17.5788,4800.0
2011-11-11 12:05:00,20.26,20.27,20.24,20.24,8700.0,17.5875,17.5962,17.5701,17.5701,8700.0
2011-11-11 12:10:00,20.23,20.24,20.22,20.22,2600.0,17.5615,17.5701,17.5528,17.5528,2600.0
2011-11-11 12:15:00,20.22,20.23,20.21,20.23,8000.0,17.5528,17.5615,17.5441,17.5615,8000.0
2011-11-11 12:20:00,20.22,20.23,20.21,20.22,3900.0,17.5528,17.5615,17.5441,17.5528,3900.0
2011-11-11 12:25:00,20.21,20.23,20.21,20.22,9400.0,17.5441,17.5615,17.5441,17.5528,9400.0
2011-11-11 12:30:00,20.22,20.23,20.21,20.22,10100.0,17.5528,17.5615,17.5441,17.5528,10100.0
2011-11-11 12:35:00,20.22,20.23,20.22,20.22,1700.0,17.5528,17.5615,17.5528,17.5528,1700.0
2011-11-11 12:40:00,20.22,20.26,20.22,20.25,14100.0,17.5528,17.5875,17.5528,17.5788,14100.0
2011-11-11 12:45:00,20.26,20.27,20.25,20.27,8500.0,17.5875,17.5962,17.5788,17.5962,8500.0
2011-11-11 12:50:00,20.27,20.3,20.27,20.3,7100.0,17.5962,17.6222,17.5962,17.6222,7100.0
2011-11-11 12:55:00,20.3,20.36,20.3,20.36,21800.0,17.6222,17.6743,17.6222,17.6743,21800.0
2011-11-11 13:00:00,20.36,20.42,20.36,20.42,32800.0,17.6743,17.7264,17.6743,17.7264,32800.0
2011-11-11 13:05:00,20.41,20.41,20.39,20.4,9800.0,17.7177,17.7177,17.7004,17.709,9800.0
2011-11-11 13:10:00,20.4,20.4,20.37,20.38,8000.0,17.709,17.709,17.683,17.6917,8000.0
2011-11-11 13:15:00,20.38,20.39,20.37,20.38,16400.0,17.6917,17.7004,17.683,17.6917,16400.0
2011-11-11 13:20:00,20.38,20.39,20.38,20.38,2700.0,17.6917,17.7004,17.6917,17.6917,2700.0
2011-11-11 13:25:00,20.38,20.39,20.35,20.35,17600.0,17.6917,17.7004,17.6656,17.6656,17600.0
2011-11-11 13:30:00,20.35,20.37,20.35,20.37,12100.0,17.6656,17.683,17.6656,17.683,12100.0
2011-11-11 13:35:00,20.36,20.37,20.35,20.36,10400.0,17.6743,17.683,17.6656,17.6743,10400.0
2011-11-11 13:40:00,20.36,20.37,20.36,20.36,11300.0,17.6743,17.683,17.6743,17.6743,11300.0
2011-11-11 13:45:00,20.36,20.4,20.36,20.38,13200.0,17.6743,17.709,17.6743,17.6917,13200.0
2011-11-11 13:50:00,20.38,20.39,20.37,20.38,7600.0,17.6917,17.7004,17.683,17.6917,7600.0
2011-11-11 13:55:00,20.37,20.39,20.37,20.38,16600.0,17.683,17.7004,17.683,17.6917,16600.0
2011-11-11 14:00:00,20.39,20.4,20.37,20.39,14500.0,17.7004,17.709,17.683,17.7004,14500.0
2011-11-11 14:05:00,20.39,20.41,20.39,20.4,8800.0,17.7004,17.7177,17.7004,17.709,8800.0
2011-11-11 14:10:00,20.41,20.45,20.4,20.44,53700.0,17.7177,17.7524,17.709,17.7438,53700.0
2011-11-11 14:15:00,20.44,20.45,20.43,20.44,18200.0,17.7438,17.7524,17.7351,17.7438,18200.0
2011-11-11 14:20:00,20.45,20.45,20.43,20.43,17400.0,17.7524,17.7524,17.7351,17.7351,17400.0
2011-11-11 14:25:00,20.43,20.43,20.41,20.42,16400.0,17.7351,17.7351,17.7177,17.7264,16400.0
2011-11-11 14:30:00,20.42,20.44,20.42,20.42,13600.0,17.7264,17.7438,17.7264,17.7264,13600.0
2011-11-11 14:35:00,20.42,20.45,20.42,20.42,17500.0,17.7264,17.7524,17.7264,17.7264,17500.0
2011-11-11 14:40:00,20.42,20.43,20.39,20.39,7800.0,17.7264,17.7351,17.7004,17.7004,7800.0
2011-11-11 14:45:00,20.4,20.44,20.39,20.43,26500.0,17.709,17.7438,17.7004,17.7351,26500.0
2011-11-11 14:50:00,20.42,20.43,20.42,20.42,12600.0,17.7264,17.7351,17.7264,17.7264,12600.0
2011-11-11 14:55:00,20.42,20.43,20.38,20.4,10200.0,17.7264,17.7351,17.6917,17.709,10200.0
2011-11-11 15:00:00,20.4,20.43,20.39,20.43,22400.0,17.709,17.7351,17.7004,17.7351,22400.0
2011-11-11 15:05:00,20.42,20.43,20.38,20.39,24500.0,17.7264,17.7351,17.6917,17.7004,24500.0
2011-11-11 15:10:00,20.39,20.39,20.36,20.36,9600.0,17.7004,17.7004,17.6743,17.6743,9600.0
2011-11-11 15:15:00,20.36,20.4,20.36,20.39,31100.0,17.6743,17.709,17.6743,17.7004,31100.0
2011-11-11 15:20:00,20.39,20.42,20.39,20.41,41700.0,17.7004,17.7264,17.7004,17.7177,41700.0
2011-11-11 15:25:00,20.41,20.46,20.4,20.45,30100.0,17.7177,17.7611,17.709,17.7524,30100.0
2011-11-11 15:30:00,20.45,20.46,20.44,20.46,18300.0,17.7524,17.7611,17.7438,17.7611,18300.0
2011-11-11 15:35:00,20.45,20.46,20.44,20.44,31300.0,17.7524,17.7611,17.7438,17.7438,31300.0
2011-11-11 15:40:00,20.44,20.44,20.4,20.42,41700.0,17.7438,17.7438,17.709,17.7264,41700.0
2011-11-11 15:45:00,20.43,20.44,20.4,20.42,50200.0,17.7351,17.7438,17.709,17.7264,50200.0
2011-11-11 15:50:00,20.43,20.46,20.42,20.44,45400.0,17.7351,17.7611,17.7264,17.7438,45400.0
2011-11-11 15:55:00,20.44,20.47,20.44,20.45,115500.0,17.7438,17.7698,17.7438,17.7524,115500.0
2011-11-14 09:30:00,20.44,20.44,20.32,20.33,23600.0,17.7438,17.7438,17.6396,17.6483,23600.0
2011-11-14 09:35:00,20.34,20.41,20.33,20.41,17600.0,17.6569,17.7177,17.6483,17.7177,17600.0
2011-11-14 09:40:00,20.4,20.41,20.39,20.41,22800.0,17.709,17.7177,17.7004,17.7177,22800.0
2011-11-14 09:45:00,20.4,20.41,20.34,20.35,19600.0,17.709,17.7177,17.6569,17.6656,19600.0
2011-11-14 09:50:00,20.35,20.37,20.33,20.35,27600.0,17.6656,17.683,17.6483,17.6656,27600.0
2011-11-14 09:55:00,20.36,20.42,20.36,20.42,10400.0,17.6743,17.7264,17.6743,17.7264,10400.0
2011-11-14 10:00:00,20.42,20.44,20.37,20.43,17100.0,17.7264,17.7438,17.683,17.7351,17100.0
2011-11-14 10:05:00,20.42,20.44,20.4,20.44,7300.0,17.7264,17.7438,17.709,17.7438,7300.0
2011-11-14 10:10:00,20.43,20.5,20.43,20.48,29700.0,17.7351,17.7958,17.7351,17.7785,29700.0
2011-11-14 10:15:00,20.48,20.48,20.42,20.42,26900.0,17.7785,17.7785,17.7264,17.7264,26900.0
2011-11-14 10:20:00,20.42,20.42,20.39,20.41,22600.0,17.7264,17.7264,17.7004,17.7177,22600.0
2011-11-14 10:25:00,20.41,20.44,20.4,20.4,9400.0,17.7177,17.7438,17.709,17.709,9400.0
2011-11-14 10:30:00,20.4,20.41,20.36,20.36,13300.0,17.709,17.7177,17.6743,17.6743,13300.0
2011-11-14 10:35:00,20.36,20.39,20.35,20.39,29800.0,17.6743,17.7004,17.6656,17.7004,29800.0
2011-11-14 10:40:00,20.4,20.41,20.36,20.38,18900.0,17.709,17.7177,17.6743,17.6917,18900.0
2011-11-14 10:45:00,20.39,20.39,20.35,20.38,10400.0,17.7004,17.7004,17.6656,17.6917,10400.0
2011-11-14 10:50:00,20.38,20.44,20.38,20.43,14900.0,17.6917,17.7438,17.6917,17.7351,14900.0
2011-11-14 10:55:00,20.43,20.45,20.43,20.44,8700.0,17.7351,17.7524,17.7351,17.7438,8700.0
2011-11-14 11:00:00,20.44,20.47,20.43,20.46,10200.0,17.7438,17.7698,17.7351,17.7611,10200.0
2011-11-14 11:05:00,20.46,20.51,20.46,20.5,19300.0,17.7611,17.8045,17.7611,17.7958,19300.0
2011-11-14 11:10:00,20.5,20.51,20.49,20.5,22300.0,17.7958,17.8045,17.7872,17.7958,22300.0
2011-11-14 11:15:00,20.5,20.52,20.49,20.51,13600.0,17.7958,17.8132,17.7872,17.8045,13600.0
2011-11-14 11:20:00,20.51,20.53,20.49,20.53,32000.0,17.8045,17.8219,17.7872,17.8219,32000.0
2011-11-14 11:25:00,20.52,20.54,20.52,20.53,28700.0,17.8132,17.8306,17.8132,17.8219,28700.0
2011-11-14 11:30:00,20.53,20.56,20.53,20.55,14700.0,17.8219,17.8479,17.8219,17.8392,14700.0
2011-11-14 11:35:00,20.54,20.56,20.53,20.55,25500.0,17.8306,17.8479,17.8219,17.8392,25500.0
2011-11-14 11:40:00,20.55,20.55,20.49,20.49,9200.0,17.8392,17.8392,17.7872,17.7872,9200.0
2011-11-14 11:45:00,20.49,20.49,20.46,20.46,8300.0,17.7872,17.7872,17.7611,17.7611,8300.0
2011-11-14 11:50:00,20.45,20.47,20.41,20.44,13100.0,17.7524,17.7698,17.7177,17.7438,13100.0
2011-11-14 11:55:00,20.43,20.44,20.41,20.43,6500.0,17.7351,17.7438,17.7177,17.7351,6500.0
2011-11-14 12:00:00,20.43,20.44,20.41,20.42,5500.0,17.7351,17.7438,17.7177,17.7264,5500.0
2011-11-14 12:05:00,20.41,20.41,20.39,20.4,9800.0,17.7177,17.7177,17.7004,17.709,9800.0
2011-11-14 12:10:00,20.4,20.41,20.38,20.38,7900.0,17.709,17.7177,17.6917,17.6917,7900.0
2011-11-14 12:15:00,20.38,20.38,20.32,20.32,13700.0,17.6917,17.6917,17.6396,17.6396,13700.0
2011-11-14 12:20:00,20.33,20.33,20.29,20.29,7900.0,17.6483,17.6483,17.6135,17.6135,7900.0
2011-11-14 12:25:00,20.29,20.3,20.27,20.28,8700.0,17.6135,17.6222,17.5962,17.6049,8700.0
2011-11-14 12:30:00,20.28,20.28,20.24,20.24,10900.0,17.6049,17.6049,17.5701,17.5701,10900.0
2011-11-14 12:35:00,20.23,20.26,20.21,20.25,10400.0,17.5615,17.5875,17.5441,17.5788,10400.0
2011-11-14 12:40:00,20.25,20.28,20.25,20.28,4300.0,17.5788,17.6049,17.5788,17.6049,4300.0
2011-11-14 12:45:00,20.28,20.28,20.27,20.28,2900.0,17.6049,17.6049,17.5962,17.6049,2900.0
2011-11-14 12:50:00,20.27,20.3,20.27,20.29,5200.0,17.5962,17.6222,17.5962,17.6135,5200.0
2011-11-14 12:55:00,20.29,20.29,20.28,20.28,8400.0,17.6135,17.6135,17.6049,17.6049,8400.0
2011-11-14 13:00:00,20.27,20.28,20.24,20.27,8100.0,17.5962,17.6049,17.5701,17.5962,8100.0
2011-11-14 13:05:00,20.26,20.27,20.26,20.27,1500.0,17.5875,17.5962,17.5875,17.5962,1500.0
2011-11-14 13:10:00,20.26,20.3,20.26,20.3,5700.0,17.5875,17.6222,17.5875,17.6222,5700.0
2011-11-14 13:15:00,20.3,20.31,20.29,20.3,8900.0,17.6222,17.6309,17.6135,17.6222,8900.0
2011-11-14 13:20:00,20.3,20.31,20.3,20.31,2200.0,17.6222,17.6309,17.6222,17.6309,2200.0
2011-11-14 13:25:00,20.31,20.33,20.3,20.32,5400.0,17.6309,17.6483,17.6222,17.6396,5400.0
2011-11-14 13:30:00,20.32,20.33,20.32,20.32,2600.0,17.6396,17.6483,17.6396,17.6396,2600.0
2011-11-14 13:35:00,20.32,20.35,20.31,20.35,15000.0,17.6396,17.6656,17.6309,17.6656,15000.0
2011-11-14 13:40:00,20.35,20.35,20.3,20.31,10900.0,17.6656,17.6656,17.6222,17.6309,10900.0
2011-11-14 13:45:00,20.3,20.3,20.29,20.29,11800.0,17.6222,17.6222,17.6135,17.6135,11800.0
2011-11-14 13:50:00,20.29,20.3,20.27,20.27,9000.0,17.6135,17.6222,17.5962,17.5962,9000.0
2011-11-14 13:55:00,20.28,20.28,20.24,20.25,8300.0,17.6049,17.6049,17.5701,17.5788,8300.0
2011-11-14 14:00:00,20.26,20.27,20.25,20.27,4500.0,17.5875,17.5962,17.5788,17.5962,4500.0
2011-11-14 14:05:00,20.26,20.28,20.26,20.27,11400.0,17.5875,17.6049,17.5875,17.5962,11400.0
2011-11-14 14:10:00,20.27,20.31,20.27,20.3,7800.0,17.5962,17.6309,17.5962,17.6222,7800.0
2011-11-14 14:15:00,20.3,20.31,20.27,20.27,5400.0,17.6222,17.6309,17.5962,17.5962,5400.0
2011-11-14 14:20:00,20.26,20.28,20.26,20.28,5600.0,17.5875,17.6049,17.5875,17.6049,5600.0
2011-11-14 14:25:00,20.27,20.3,20.25,20.3,46300.0,17.5962,17.6222,17.5788,17.6222,46300.0
2011-11-14 14:30:00,20.3,20.31,20.29,20.29,5800.0,17.6222,17.6309,17.6135,17.6135,5800.0
2011-11-14 14:35:00,20.3,20.3,20.29,20.29,4800.0,17.6222,17.6222,17.6135,17.6135,4800.0
2011-11-14 14:40:00,20.29,20.33,20.29,20.33,19000.0,17.6135,17.6483,17.6135,17.6483,19000.0
2011-11-14 14:45:00,20.33,20.35,20.31,20.31,24400.0,17.6483,17.6656,17.6309,17.6309,24400.0
2011-11-14 14:50:00,20.3,20.31,20.29,20.3,10700.0,17.6222,17.6309,17.6135,17.6222,10700.0
2011-11-14 14:55:00,20.3,20.3,20.25,20.25,12000.0,17.6222,17.6222,17.5788,17.5788,12000.0
2011-11-14 15:00:00,20.25,20.3,20.25,20.3,10600.0,17.5788,17.6222,17.5788,17.6222,10600.0
2011-11-14 15:05:00,20.3,20.31,20.3,20.3,2400.0,17.6222,17.6309,17.6222,17.6222,2400.0
2011-11-14 15:10:00,20.31,20.31,20.29,20.29,12000.0,17.6309,17.6309,17.6135,17.6135,12000.0
2011-11-14 15:15:00,20.29,20.3,20.27,20.29,16500.0,17.6135,17.6222,17.5962,17.6135,16500.0
2011-11-14 15:20:00,20.28,20.33,20.28,20.33,22800.0,17.6049,17.6483,17.6049,17.6483,22800.0
2011-11-14 15:25:00,20.33,20.38,20.32,20.38,32500.0,17.6483,17.6917,17.6396,17.6917,32500.0
2011-11-14 15:30:00,20.37,20.41,20.37,20.39,31400.0,17.683,17.7177,17.683,17.7004,31400.0
2011-11-14 15:35:00,20.39,20.42,20.39,20.4,54700.0,17.7004,17.7264,17.7004,17.709,54700.0
2011-11-14 15:40:00,20.4,20.44,20.38,20.4,61900.0,17.709,17.7438,17.6917,17.709,61900.0
2011-11-14 15:45:00,20.4,20.42,20.38,20.38,70200.0,17.709,17.7264,17.6917,17.6917,70200.0
2011-11-14 15:50:00,20.38,20.39,20.35,20.37,45600.0,17.6917,17.7004,17.6656,17.683,45600.0
2011-11-14 15:55:00,20.36,20.37,20.32,20.35,115800.0,17.6743,17.683,17.6396,17.6656,115800.0
2011-11-15 09:30:00,20.33,20.36,20.25,20.31,11700.0,17.6483,17.6743,17.5788,17.6309,11700.0
2011-11-15 09:35:00,20.33,20.4,20.32,20.38,10200.0,17.6483,17.709,17.6396,17.6917,10200.0
2011-11-15 09:40:00,20.39,20.39,20.29,20.31,9500.0,17.7004,17.7004,17.6135,17.6309,9500.0
2011-11-15 09:45:00,20.3,20.46,20.3,20.39,10700.0,17.6222,17.7611,17.6222,17.7004,10700.0
2011-11-15 09:50:00,20.39,20.39,20.31,20.31,5700.0,17.7004,17.7004,17.6309,17.6309,5700.0
2011-11-15 09:55:00,20.32,20.37,20.31,20.31,12900.0,17.6396,17.683,17.6309,17.6309,12900.0
2011-11-15 10:00:00,20.29,20.31,20.28,20.28,3800.0,17.6135,17.6309,17.6049,17.6049,3800.0
2011-11-15 10:05:00,20.27,20.27,20.23,20.23,11800.0,17.5962,17.5962,17.5615,17.5615,11800.0
2011-11-15 10:10:00,20.23,20.25,20.23,20.25,7600.0,17.5615,17.5788,17.5615,17.5788,7600.0
2011-11-15 10:15:00,20.24,20.25,20.23,20.24,8300.0,17.5701,17.5788,17.5615,17.5701,8300.0
2011-11-15 10:20:00,20.23,20.27,20.23,20.25,6800.0,17.5615,17.5962,17.5615,17.5788,6800.0
2011-11-15 10:25:00,20.25,20.29,20.25,20.27,5700.0,17.5788,17.6135,17.5788,17.5962,5700.0
2011-11-15 10:30:00,20.27,20.33,20.26,20.31,5900.0,17.5962,17.6483,17.5875,17.6309,5900.0
2011-11-15 10:35:00,20.31,20.32,20.29,20.29,4700.0,17.6309,17.6396,17.6135,17.6135,4700.0
2011-11-15 10:40:00,20.29,20.29,20.24,20.26,8300.0,17.6135,17.6135,17.5701,17.5875,8300.0
2011-11-15 10:45:00,20.28,20.3,20.25,20.27,8600.0,17.6049,17.6222,17.5788,17.5962,8600.0
2011-11-15 10:50:00,20.28,20.31,20.26,20.26,4500.0,17.6049,17.6309,17.5875,17.5875,4500.0
2011-11-15 10:55:00,20.27,20.29,20.27,20.27,5200.0,17.5962,17.6135,17.5962,17.5962,5200.0
2011-11-15 11:00:00,20.27,20.3,20.27,20.29,14300.0,17.5962,17.6222,17.5962,17.6135,14300.0
2011-11-15 11:05:00,20.29,20.3,20.25,20.27,11000.0,17.6135,17.6222,17.5788,17.5962,11000.0
2011-11-15 11:10:00,20.27,20.34,20.27,20.34,6200.0,17.5962,17.6569,17.5962,17.6569,6200.0
2011-11-15 11:15:00,20.34,20.35,20.24,20.25,18100.0,17.6569,17.6656,17.5701,17.5788,18100.0
2011-11-15 11:20:00,20.26,20.26,20.22,20.23,17000.0,17.5875,17.5875,17.5528,17.5615,17000.0
2011-11-15 11:25:00,20.22,20.25,20.2,20.23,15400.0,17.5528,17.5788,17.5354,17.5615,15400.0
2011-11-15 11:30:00,20.22,20.23,20.16,20.17,19200.0,17.5528,17.5615,17.5007,17.5094,19200.0
2011-11-15 11:35:00,20.15,20.18,20.12,20.15,23300.0,17.492,17.5181,17.466,17.492,23300.0
2011-11-15 11:40:00,20.14,20.23,20.14,20.23,35400.0,17.4833,17.5615,17.4833,17.5615,35400.0
2011-11-15 11:45:00,20.23,20.23,20.21,20.21,8200.0,17.5615,17.5615,17.5441,17.5441,8200.0
2011-11-15 11:50:00,20.21,20.21,20.19,20.19,5600.0,17.5441,17.5441,17.5267,17.5267,5600.0
2011-11-15 11:55:00,20.19,20.23,20.16,20.22,11200.0,17.5267,17.5615,17.5007,17.5528,11200.0
2011-11-15 12:00:00,20.21,20.27,20.21,20.27,3100.0,17.5441,17.5962,17.5441,17.5962,3100.0
2011-11-15 12:05:00,20.28,20.29,20.25,20.25,11200.0,17.6049,17.6135,17.5788,17.5788,11200.0
2011-11-15 12:10:00,20.25,20.27,20.24,20.25,13300.0,17.5788,17.5962,17.5701,17.5788,13300.0
2011-11-15 12:15:00,20.24,20.25,20.22,20.23,6300.0,17.5701,17.5788,17.5528,17.5615,6300.0
2011-11-15 12:20:00,20.23,20.23,20.21,20.23,5300.0,17.5615,17.5615,17.5441,17.5615,5300.0
2011-11-15 12:25:00,20.22,20.25,20.21,20.24,16700.0,17.5528,17.5788,17.5441,17.5701,16700.0
2011-11-15 12:30:00,20.23,20.31,20.23,20.31,23100.0,17.5615,17.6309,17.5615,17.6309,23100.0
2011-11-15 12:35:00,20.31,20.36,20.31,20.33,8700.0,17.6309,17.6743,17.6309,17.6483,8700.0
2011-11-15 12:40:00,20.34,20.36,20.33,20.33,5900.0,17.6569,17.6743,17.6483,17.6483,5900.0
2011-11-15 12:45:00,20.34,20.35,20.32,20.33,22900.0,17.6569,17.6656,17.6396,17.6483,22900.0
2011-11-15 12:50:00,20.33,20.35,20.33,20.34,4100.0,17.6483,17.6656,17.6483,17.6569,4100.0
2011-11-15 12:55:00,20.34,20.38,20.34,20.37,6600.0,17.6569,17.6917,17.6569,17.683,6600.0
2011-11-15 13:00:00,20.37,20.4,20.36,20.36,21700.0,17.683,17.709,17.6743,17.6743,21700.0
2011-11-15 13:05:00,20.36,20.36,20.33,20.34,22700.0,17.6743,17.6743,17.6483,17.6569,22700.0
2011-11-15 13:10:00,20.33,20.34,20.3,20.3,30400.0,17.6483,17.6569,17.6222,17.6222,30400.0
2011-11-15 13:15:00,20.31,20.32,20.29,20.29,18400.0,17.6309,17.6396,17.6135,17.6135,18400.0
2011-11-15 13:20:00,20.3,20.31,20.29,20.29,12800.0,17.6222,17.6309,17.6135,17.6135,12800.0
2011-11-15 13:25:00,20.29,20.31,20.29,20.3,11800.0,17.6135,17.6309,17.6135,17.6222,11800.0
2011-11-15 13:30:00,20.3,20.31,20.3,20.31,16000.0,17.6222,17.6309,17.6222,17.6309,16000.0
2011-11-15 13:35:00,20.31,20.35,20.3,20.35,12900.0,17.6309,17.6656,17.6222,17.6656,12900.0
2011-11-15 13:40:00,20.34,20.35,20.34,20.35,2200.0,17.6569,17.6656,17.6569,17.6656,2200.0
2011-11-15 13:45:00,20.35,20.35,20.32,20.32,7900.0,17.6656,17.6656,17.6396,17.6396,7900.0
2011-11-15 13:50:00,20.33,20.33,20.31,20.31,11500.0,17.6483,17.6483,17.6309,17.6309,11500.0
2011-11-15 13:55:00,20.32,20.32,20.31,20.31,5300.0,17.6396,17.6396,17.6309,17.6309,5300.0
2011-11-15 14:00:00,20.32,20.34,20.31,20.34,9800.0,17.6396,17.6569,17.6309,17.6569,9800.0
2011-11-15 14:05:00,20.34,20.36,20.33,20.35,7100.0,17.6569,17.6743,17.6483,17.6656,7100.0
2011-11-15 14:10:00,20.36,20.39,20.36,20.39,11500.0,17.6743,17.7004,17.6743,17.7004,11500.0
2011-11-15 14:15:00,20.38,20.38,20.33,20.33,14400.0,17.6917,17.6917,17.6483,17.6483,14400.0
2011-11-15 14:20:00,20.33,20.36,20.33,20.36,14900.0,17.6483,17.6743,17.6483,17.6743,14900.0
2011-11-15 14:25:00,20.35,20.36,20.31,20.32,89500.0,17.6656,17.6743,17.6309,17.6396,89500.0
2011-11-15 14:30:00,20.33,20.36,20.32,20.36,14300.0,17.6483,17.6743,17.6396,17.6743,14300.0
2011-11-15 14:35:00,20.35,20.36,20.35,20.35,3100.0,17.6656,17.6743,17.6656,17.6656,3100.0
2011-11-15 14:40:00,20.36,20.37,20.34,20.34,13000.0,17.6743,17.683,17.6569,17.6569,13000.0
2011-11-15 14:45:00,20.34,20.37,20.34,20.37,12700.0,17.6569,17.683,17.6569,17.683,12700.0
2011-11-15 14:50:00,20.36,20.39,20.36,20.39,19000.0,17.6743,17.7004,17.6743,17.7004,19000.0
2011-11-15 14:55:00,20.38,20.39,20.37,20.37,11300.0,17.6917,17.7004,17.683,17.683,11300.0
2011-11-15 15:00:00,20.37,20.42,20.36,20.42,26300.0,17.683,17.7264,17.6743,17.7264,26300.0
2011-11-15 15:05:00,20.41,20.42,20.41,20.41,5400.0,17.7177,17.7264,17.7177,17.7177,5400.0
2011-11-15 15:10:00,20.42,20.42,20.41,20.42,8600.0,17.7264,17.7264,17.7177,17.7264,8600.0
2011-11-15 15:15:00,20.41,20.42,20.41,20.41,6600.0,17.7177,17.7264,17.7177,17.7177,6600.0
2011-11-15 15:20:00,20.42,20.45,20.41,20.45,15400.0,17.7264,17.7524,17.7177,17.7524,15400.0
2011-11-15 15:25:00,20.45,20.47,20.45,20.47,12500.0,17.7524,17.7698,17.7524,17.7698,12500.0
2011-11-15 15:30:00,20.47,20.47,20.42,20.42,22000.0,17.7698,17.7698,17.7264,17.7264,22000.0
2011-11-15 15:35:00,20.42,20.44,20.4,20.41,35200.0,17.7264,17.7438,17.709,17.7177,35200.0
2011-11-15 15:40:00,20.41,20.43,20.4,20.41,29300.0,17.7177,17.7351,17.709,17.7177,29300.0
2011-11-15 15:45:00,20.41,20.42,20.39,20.41,42500.0,17.7177,17.7264,17.7004,17.7177,42500.0
2011-11-15 15:50:00,20.4,20.41,20.37,20.38,47100.0,17.709,17.7177,17.683,17.6917,47100.0
2011-11-15 15:55:00,20.38,20.39,20.34,20.34,82700.0,17.6917,17.7004,17.6569,17.6569,82700.0
2011-11-16 09:30:00,20.24,20.25,20.08,20.21,42500.0,17.5701,17.5788,17.4312,17.5441,42500.0
2011-11-16 09:35:00,20.21,20.25,20.14,20.14,23600.0,17.5441,17.5788,17.4833,17.4833,23600.0
2011-11-16 09:40:00,20.13,20.17,20.12,20.12,14000.0,17.4746,17.5094,17.466,17.466,14000.0
2011-11-16 09:45:00,20.13,20.16,20.09,20.15,22500.0,17.4746,17.5007,17.4399,17.492,22500.0
2011-11-16 09:50:00,20.13,20.14,20.1,20.14,19700.0,17.4746,17.4833,17.4486,17.4833,19700.0
2011-11-16 09:55:00,20.15,20.16,20.05,20.05,40900.0,17.492,17.5007,17.4052,17.4052,40900.0
2011-11-16 10:00:00,20.06,20.11,20.05,20.05,22800.0,17.4139,17.4573,17.4052,17.4052,22800.0
2011-11-16 10:05:00,20.05,20.12,20.03,20.05,26900.0,17.4052,17.466,17.3878,17.4052,26900.0
2011-11-16 10:10:00,20.05,20.06,20.01,20.02,9400.0,17.4052,17.4139,17.3705,17.3792,9400.0
2011-11-16 10:15:00,20.02,20.1,20.02,20.08,11900.0,17.3792,17.4486,17.3792,17.4312,11900.0
2011-11-16 10:20:00,20.07,20.11,20.07,20.07,26100.0,17.4226,17.4573,17.4226,17.4226,26100.0
2011-11-16 10:25:00,20.07,20.11,20.05,20.05,12000.0,17.4226,17.4573,17.4052,17.4052,12000.0
2011-11-16 10:30:00,20.06,20.06,20.03,20.06,7700.0,17.4139,17.4139,17.3878,17.4139,7700.0
2011-11-16 10:35:00,20.05,20.11,20.05,20.08,38500.0,17.4052,17.4573,17.4052,17.4312,38500.0
2011-11-16 10:40:00,20.09,20.1,20.02,20.09,7500.0,17.4399,17.4486,17.3792,17.4399,7500.0
2011-11-16 10:45:00,20.1,20.12,20.09,20.09,7900.0,17.4486,17.466,17.4399,17.4399,7900.0
2011-11-16 10:50:00,20.09,20.14,20.09,20.13,2900.0,17.4399,17.4833,17.4399,17.4746,2900.0
2011-11-16 10:55:00,20.13,20.14,20.1,20.1,8400.0,17.4746,17.4833,17.4486,17.4486,8400.0
2011-11-16 11:00:00,20.1,20.17,20.1,20.17,11400.0,17.4486,17.5094,17.4486,17.5094,11400.0
2011-11-16 11:05:00,20.18,20.2,20.18,20.19,6600.0,17.5181,17.5354,17.5181,17.5267,6600.0
2011-11-16 11:10:00,20.19,20.19,20.16,20.17,7500.0,17.5267,17.5267,17.5007,17.5094,7500.0
2011-11-16 11:15:00,20.17,20.19,20.12,20.13,25200.0,17.5094,17.5267,17.466,17.4746,25200.0
2011-11-16 11:20:00,20.12,20.12,20.1,20.1,5600.0,17.466,17.466,17.4486,17.4486,5600.0
2011-11-16 11:25:00,20.1,20.13,20.09,20.1,24100.0,17.4486,17.4746,17.4399,17.4486,24100.0
2011-11-16 11:30:00,20.1,20.12,20.08,20.08,18500.0,17.4486,17.466,17.4312,17.4312,18500.0
2011-11-16 11:35:00,20.08,20.08,20.02,20.03,12000.0,17.4312,17.4312,17.3792,17.3878,12000.0
2011-11-16 11:40:00,20.03,20.04,20.02,20.03,8800.0,17.3878,17.3965,17.3792,17.3878,8800.0
2011-11-16 11:45:00,20.02,20.03,20.0,20.0,8100.0,17.3792,17.3878,17.3618,17.3618,8100.0
2011-11-16 11:50:00,20.01,20.02,20.0,20.02,10300.0,17.3705,17.3792,17.3618,17.3792,10300.0
2011-11-16 11:55:00,20.02,20.02,19.99,20.0,5300.0,17.3792,17.3792,17.3531,17.3618,5300.0
2011-11-16 12:00:00,20.0,20.01,19.99,20.01,5000.0,17.3618,17.3705,17.3531,17.3705,5000.0
2011-11-16 12:05:00,20.0,20.02,20.0,20.01,6000.0,17.3618,17.3792,17.3618,17.3705,6000.0
2011-11-16 12:10:00,20.01,20.01,19.99,19.99,3400.0,17.3705,17.3705,17.3531,17.3531,3400.0
2011-11-16 12:15:00,20.0,20.03,19.99,20.02,5700.0,17.3618,17.3878,17.3531,17.3792,5700.0
2011-11-16 12:20:00,20.02,20.04,20.02,20.03,6000.0,17.3792,17.3965,17.3792,17.3878,6000.0
2011-11-16 12:25:00,20.03,20.03,20.0,20.0,9800.0,17.3878,17.3878,17.3618,17.3618,9800.0
2011-11-16 12:30:00,20.01,20.03,20.01,20.02,5600.0,17.3705,17.3878,17.3705,17.3792,5600.0
2011-11-16 12:35:00,20.02,20.07,20.02,20.06,7800.0,17.3792,17.4226,17.3792,17.4139,7800.0
2011-11-16 12:40:00,20.06,20.07,20.04,20.04,4800.0,17.4139,17.4226,17.3965,17.3965,4800.0
2011-11-16 12:45:00,20.05,20.05,20.02,20.03,2100.0,17.4052,17.4052,17.3792,17.3878,2100.0
2011-11-16 12:50:00,20.03,20.04,20.01,20.01,8400.0,17.3878,17.3965,17.3705,17.3705,8400.0
2011-11-16 12:55:00,20.02,20.03,20.02,20.03,2400.0,17.3792,17.3878,17.3792,17.3878,2400.0
2011-11-16 13:00:00,20.03,20.07,20.03,20.06,19500.0,17.3878,17.4226,17.3878,17.4139,19500.0
2011-11-16 13:05:00,20.06,20.08,20.05,20.07,3800.0,17.4139,17.4312,17.4052,17.4226,3800.0
2011-11-16 13:10:00,20.07,20.09,20.07,20.09,4500.0,17.4226,17.4399,17.4226,17.4399,4500.0
2011-11-16 13:15:00,20.09,20.1,20.08,20.1,11700.0,17.4399,17.4486,17.4312,17.4486,11700.0
2011-11-16 13:20:00,20.11,20.14,20.11,20.13,4000.0,17.4573,17.4833,17.4573,17.4746,4000.0
2011-11-16 13:25:00,20.14,20.18,20.13,20.18,3500.0,17.4833,17.5181,17.4746,17.5181,3500.0
2011-11-16 13:30:00,20.17,20.18,20.16,20.17,6400.0,17.5094,17.5181,17.5007,17.5094,6400.0
2011-11-16 13:35:00,20.16,20.19,20.16,20.19,4300.0,17.5007,17.5267,17.5007,17.5267,4300.0
2011-11-16 13:40:00,20.19,20.23,20.18,20.22,10200.0,17.5267,17.5615,17.5181,17.5528,10200.0
2011-11-16 13:45:00,20.23,20.23,20.21,20.22,6100.0,17.5615,17.5615,17.5441,17.5528,6100.0
2011-11-16 13:50:00,20.22,20.23,20.19,20.19,11000.0,17.5528,17.5615,17.5267,17.5267,11000.0
2011-11-16 13:55:00,20.19,20.2,20.18,20.2,9600.0,17.5267,17.5354,17.5181,17.5354,9600.0
2011-11-16 14:00:00,20.2,20.2,20.19,20.19,4600.0,17.5354,17.5354,17.5267,17.5267,4600.0
2011-11-16 14:05:00,20.19,20.2,20.18,20.19,7900.0,17.5267,17.5354,17.5181,17.5267,7900.0
2011-11-16 14:10:00,20.18,20.19,20.15,20.15,12500.0,17.5181,17.5267,17.492,17.492,12500.0
2011-11-16 14:15:00,20.15,20.17,20.15,20.17,5900.0,17.492,17.5094,17.492,17.5094,5900.0
2011-11-16 14:20:00,20.17,20.19,20.17,20.19,5800.0,17.5094,17.5267,17.5094,17.5267,5800.0
2011-11-16 14:25:00,20.18,20.19,20.18,20.18,8100.0,17.5181,17.5267,17.5181,17.5181,8100.0
2011-11-16 14:30:00,20.18,20.21,20.18,20.21,29900.0,17.5181,17.5441,17.5181,17.5441,29900.0
2011-11-16 14:35:00,20.2,20.22,20.2,20.22,4900.0,17.5354,17.5528,17.5354,17.5528,4900.0
2011-11-16 14:40:00,20.21,20.21,20.15,20.15,22100.0,17.5441,17.5441,17.492,17.492,22100.0
2011-11-16 14:45:00,20.15,20.16,20.09,20.1,16200.0,17.492,17.5007,17.4399,17.4486,16200.0
2011-11-16 14:50:00,20.09,20.12,20.09,20.11,22300.0,17.4399,17.466,17.4399,17.4573,22300.0
2011-11-16 14:55:00,20.11,20.13,20.11,20.12,26800.0,17.4573,17.4746,17.4573,17.466,26800.0
2011-11-16 15:00:00,20.12,20.13,20.09,20.11,28600.0,17.466,17.4746,17.4399,17.4573,28600.0
2011-11-16 15:05:00,20.11,20.14,20.11,20.13,24500.0,17.4573,17.4833,17.4573,17.4746,24500.0
2011-11-16 15:10:00,20.14,20.14,20.09,20.1,26200.0,17.4833,17.4833,17.4399,17.4486,26200.0
2011-11-16 15:15:00,20.1,20.11,20.06,20.11,69700.0,17.4486,17.4573,17.4139,17.4573,69700.0
2011-11-16 15:20:00,20.11,20.12,20.01,20.02,97500.0,17.4573,17.466,17.3705,17.3792,97500.0
2011-11-16 15:25:00,20.03,20.03,19.93,19.93,78700.0,17.3878,17.3878,17.301,17.301,78700.0
2011-11-16 15:30:00,19.93,19.94,19.84,19.86,38200.0,17.301,17.3097,17.2229,17.2403,38200.0
2011-11-16 15:35:00,19.85,19.87,19.82,19.87,48700.0,17.2316,17.2489,17.2055,17.2489,48700.0
2011-11-16 15:40:00,19.87,19.89,19.83,19.87,47100.0,17.2489,17.2663,17.2142,17.2489,47100.0
2011-11-16 15:45:00,19.86,19.9,19.85,19.86,61500.0,17.2403,17.275,17.2316,17.2403,61500.0
2011-11-16 15:50:00,19.86,19.87,19.77,19.8,87400.0,17.2403,17.2489,17.1621,17.1882,87400.0
2011-11-16 15:55:00,19.8,19.84,19.78,19.8,137100.0,17.1882,17.2229,17.1708,17.1882,137100.0
2011-11-17 09:30:00,19.82,19.87,19.78,19.84,18700.0,17.2055,17.2489,17.1708,17.2229,18700.0
2011-11-17 09:35:00,19.83,19.84,19.71,19.73,13900.0,17.2142,17.2229,17.1101,17.1274,13900.0
2011-11-17 09:40:00,19.73,19.86,19.72,19.79,40300.0,17.1274,17.2403,17.1187,17.1795,40300.0
2011-11-17 09:45:00,19.8,19.8,19.66,19.68,20400.0,17.1882,17.1882,17.0666,17.084,20400.0
2011-11-17 09:50:00,19.69,19.74,19.69,19.73,6000.0,17.0927,17.1361,17.0927,17.1274,6000.0
2011-11-17 09:55:00,19.72,19.75,19.64,19.64,9300.0,17.1187,17.1448,17.0493,17.0493,9300.0
2011-11-17 10:00:00,19.62,19.68,19.58,19.64,23500.0,17.0319,17.084,16.9972,17.0493,23500.0
2011-11-17 10:05:00,19.63,19.74,19.6,19.73,36000.0,17.0406,17.1361,17.0146,17.1274,36000.0
2011-11-17 10:10:00,19.73,19.76,19.72,19.74,8900.0,17.1274,17.1535,17.1187,17.1361,8900.0
2011-11-17 10:15:00,19.74,19.8,19.73,19.75,15100.0,17.1361,17.1882,17.1274,17.1448,15100.0
2011-11-17 10:20:00,19.76,19.8,19.73,19.76,18400.0,17.1535,17.1882,17.1274,17.1535,18400.0
2011-11-17 10:25:00,19.76,19.82,19.76,19.82,10500.0,17.1535,17.2055,17.1535,17.2055,10500.0
2011-11-17 10:30:00,19.82,19.82,19.75,19.8,21800.0,17.2055,17.2055,17.1448,17.1882,21800.0
2011-11-17 10:35:00,19.8,19.81,19.79,19.8,7900.0,17.1882,17.1969,17.1795,17.1882,7900.0
2011-11-17 10:40:00,19.8,19.81,19.77,19.77,11100.0,17.1882,17.1969,17.1621,17.1621,11100.0
2011-11-17 10:45:00,19.76,19.78,19.74,19.74,10600.0,17.1535,17.1708,17.1361,17.1361,10600.0
2011-11-17 10:50:00,19.74,19.76,19.73,19.76,12800.0,17.1361,17.1535,17.1274,17.1535,12800.0
2011-11-17 10:55:00,19.75,19.77,19.71,19.72,12600.0,17.1448,17.1621,17.1101,17.1187,12600.0
2011-11-17 11:00:00,19.73,19.74,19.69,19.7,28500.0,17.1274,17.1361,17.0927,17.1014,28500.0
2011-11-17 11:05:00,19.7,19.7,19.66,19.67,8600.0,17.1014,17.1014,17.0666,17.0753,8600.0
2011-11-17 11:10:00,19.67,19.71,19.66,19.69,11300.0,17.0753,17.1101,17.0666,17.0927,11300.0
2011-11-17 11:15:00,19.69,19.7,19.67,19.68,9000.0,17.0927,17.1014,17.0753,17.084,9000.0
2011-11-17 11:20:00,19.68,19.69,19.63,19.66,12600.0,17.084,17.0927,17.0406,17.0666,12600.0
2011-11-17 11:25:00,19.67,19.71,19.67,19.68,9200.0,17.0753,17.1101,17.0753,17.084,9200.0
2011-11-17 11:30:00,19.68,19.73,19.67,19.7,13600.0,17.084,17.1274,17.0753,17.1014,13600.0
2011-11-17 11:35:00,19.7,19.7,19.67,19.7,6400.0,17.1014,17.1014,17.0753,17.1014,6400.0
2011-11-17 11:40:00,19.7,19.73,19.7,19.71,11900.0,17.1014,17.1274,17.1014,17.1101,11900.0
2011-11-17 11:45:00,19.72,19.73,19.7,19.71,14500.0,17.1187,17.1274,17.1014,17.1101,14500.0
2011-11-17 11:50:00,19.71,19.72,19.71,19.71,6200.0,17.1101,17.1187,17.1101,17.1101,6200.0
2011-11-17 11:55:00,19.7,19.72,19.68,19.72,10500.0,17.1014,17.1187,17.084,17.1187,10500.0
2011-11-17 12:00:00,19.72,19.72,19.7,19.7,6100.0,17.1187,17.1187,17.1014,17.1014,6100.0
2011-11-17 12:05:00,19.7,19.7,19.64,19.64,5700.0,17.1014,17.1014,17.0493,17.0493,5700.0
2011-11-17 12:10:00,19.65,19.65,19.58,19.6,13000.0,17.058,17.058,16.9972,17.0146,13000.0
2011-11-17 12:15:00,19.6,19.63,19.6,19.62,8500.0,17.0146,17.0406,17.0146,17.0319,8500.0
2011-11-17 12:20:00,19.63,19.64,19.61,19.62,9400.0,17.0406,17.0493,17.0232,17.0319,9400.0
2011-11-17 12:25:00,19.62,19.62,19.59,19.59,10800.0,17.0319,17.0319,17.0059,17.0059,10800.0
2011-11-17 12:30:00,19.58,19.58,19.45,19.47,34300.0,16.9972,16.9972,16.8843,16.9017,34300.0
2011-11-17 12:35:00,19.46,19.5,19.35,19.42,43300.0,16.893,16.9278,16.7975,16.8583,43300.0
2011-11-17 12:40:00,19.42,19.46,19.35,19.46,22300.0,16.8583,16.893,16.7975,16.893,22300.0
2011-11-17 12:45:00,19.45,19.47,19.43,19.43,16100.0,16.8843,16.9017,16.867,16.867,16100.0
2011-11-17 12:50:00,19.44,19.46,19.44,19.45,10800.0,16.8757,16.893,16.8757,16.8843,10800.0
2011-11-17 12:55:00,19.45,19.47,19.41,19.47,9300.0,16.8843,16.9017,16.8496,16.9017,9300.0
2011-11-17 13:00:00,19.47,19.48,19.41,19.43,10000.0,16.9017,16.9104,16.8496,16.867,10000.0
2011-11-17 13:05:00,19.42,19.44,19.39,19.41,21800.0,16.8583,16.8757,16.8323,16.8496,21800.0
2011-11-17 13:10:00,19.41,19.45,19.4,19.45,8700.0,16.8496,16.8843,16.8409,16.8843,8700.0
2011-11-17 13:15:00,19.44,19.51,19.44,19.51,22900.0,16.8757,16.9364,16.8757,16.9364,22900.0
2011-11-17 13:20:00,19.5,19.54,19.49,19.54,15600.0,16.9278,16.9625,16.9191,16.9625,15600.0
2011-11-17 13:25:00,19.54,19.54,19.49,19.53,28400.0,16.9625,16.9625,16.9191,16.9538,28400.0
2011-11-17 13:30:00,19.53,19.54,19.5,19.5,26300.0,16.9538,16.9625,16.9278,16.9278,26300.0
2011-11-17 13:35:00,19.5,19.55,19.5,19.53,14100.0,16.9278,16.9712,16.9278,16.9538,14100.0
2011-11-17 13:40:00,19.53,19.55,19.47,19.5,24400.0,16.9538,16.9712,16.9017,16.9278,24400.0
2011-11-17 13:45:00,19.5,19.54,19.5,19.54,6700.0,16.9278,16.9625,16.9278,16.9625,6700.0
2011-11-17 13:50:00,19.54,19.54,19.41,19.46,66200.0,16.9625,16.9625,16.8496,16.893,66200.0
2011-11-17 13:55:00,19.46,19.54,19.46,19.51,29800.0,16.893,16.9625,16.893,16.9364,29800.0
2011-11-17 14:00:00,19.51,19.52,19.5,19.5,14500.0,16.9364,16.9451,16.9278,16.9278,14500.0
2011-11-17 14:05:00,19.49,19.57,19.49,19.55,20100.0,16.9191,16.9885,16.9191,16.9712,20100.0
2011-11-17 14:10:00,19.53,19.55,19.5,19.51,15900.0,16.9538,16.9712,16.9278,16.9364,15900.0
2011-11-17 14:15:00,19.52,19.54,19.5,19.51,20500.0,16.9451,16.9625,16.9278,16.9364,20500.0
2011-11-17 14:20:00,19.51,19.54,19.48,19.48,8800.0,16.9364,16.9625,16.9104,16.9104,8800.0
2011-11-17 14:25:00,19.47,19.48,19.42,19.47,16500.0,16.9017,16.9104,16.8583,16.9017,16500.0
2011-11-17 14:30:00,19.47,19.49,19.44,19.44,23300.0,16.9017,16.9191,16.8757,16.8757,23300.0
2011-11-17 14:35:00,19.44,19.44,19.38,19.39,38100.0,16.8757,16.8757,16.8236,16.8323,38100.0
2011-11-17 14:40:00,19.39,19.44,19.39,19.43,12900.0,16.8323,16.8757,16.8323,16.867,12900.0
2011-11-17 14:45:00,19.43,19.49,19.42,19.46,32200.0,16.867,16.9191,16.8583,16.893,32200.0
2011-11-17 14:50:00,19.46,19.47,19.44,19.46,24900.0,16.893,16.9017,16.8757,16.893,24900.0
2011-11-17 14:55:00,19.46,19.46,19.42,19.45,13600.0,16.893,16.893,16.8583,16.8843,13600.0
2011-11-17 15:00:00,19.45,19.5,19.43,19.47,48400.0,16.8843,16.9278,16.867,16.9017,48400.0
2011-11-17 15:05:00,19.47,19.48,19.45,19.45,10500.0,16.9017,16.9104,16.8843,16.8843,10500.0
2011-11-17 15:10:00,19.46,19.46,19.42,19.42,14000.0,16.893,16.893,16.8583,16.8583,14000.0
2011-11-17 15:15:00,19.42,19.44,19.4,19.42,12500.0,16.8583,16.8757,16.8409,16.8583,12500.0
2011-11-17 15:20:00,19.42,19.49,19.38,19.47,42600.0,16.8583,16.9191,16.8236,16.9017,42600.0
2011-11-17 15:25:00,19.47,19.48,19.44,19.44,28800.0,16.9017,16.9104,16.8757,16.8757,28800.0
2011-11-17 15:30:00,19.45,19.46,19.41,19.43,43200.0,16.8843,16.893,16.8496,16.867,43200.0
2011-11-17 15:35:00,19.42,19.44,19.38,19.39,38500.0,16.8583,16.8757,16.8236,16.8323,38500.0
2011-11-17 15:40:00,19.38,19.42,19.36,19.39,52000.0,16.8236,16.8583,16.8062,16.8323,52000.0
2011-11-17 15:45:00,19.39,19.52,19.39,19.48,71200.0,16.8323,16.9451,16.8323,16.9104,71200.0
2011-11-17 15:50:00,19.48,19.48,19.4,19.45,66200.0,16.9104,16.9104,16.8409,16.8843,66200.0
2011-11-17 15:55:00,19.45,19.5,19.42,19.49,124800.0,16.8843,16.9278,16.8583,16.9191,124800.0
2011-11-18 09:30:00,19.54,19.57,19.47,19.47,118600.0,16.9625,16.9885,16.9017,16.9017,118600.0
2011-11-18 09:35:00,19.46,19.46,19.24,19.3,40900.0,16.893,16.893,16.702,16.7541,40900.0
2011-11-18 09:40:00,19.29,19.41,19.29,19.39,35900.0,16.7455,16.8496,16.7455,16.8323,35900.0
2011-11-18 09:45:00,19.37,19.37,19.18,19.21,32600.0,16.8149,16.8149,16.65,16.676,32600.0
2011-11-18 09:50:00,19.21,19.32,19.21,19.31,55100.0,16.676,16.7715,16.676,16.7628,55100.0
2011-11-18 09:55:00,19.31,19.4,19.31,19.4,10700.0,16.7628,16.8409,16.7628,16.8409,10700.0
2011-11-18 10:00:00,19.4,19.43,19.36,19.43,29600.0,16.8409,16.867,16.8062,16.867,29600.0
2011-11-18 10:05:00,19.44,19.44,19.36,19.36,14200.0,16.8757,16.8757,16.8062,16.8062,14200.0
2011-11-18 10:10:00,19.35,19.36,19.32,19.36,11700.0,16.7975,16.8062,16.7715,16.8062,11700.0
2011-11-18 10:15:00,19.35,19.35,19.28,19.29,36300.0,16.7975,16.7975,16.7368,16.7455,36300.0
2011-11-18 10:20:00,19.28,19.29,19.25,19.26,6500.0,16.7368,16.7455,16.7107,16.7194,6500.0
2011-11-18 10:25:00,19.26,19.26,19.2,19.25,19600.0,16.7194,16.7194,16.6673,16.7107,19600.0
2011-11-18 10:30:00,19.25,19.31,19.25,19.31,6500.0,16.7107,16.7628,16.7107,16.7628,6500.0
2011-11-18 10:35:00,19.31,19.36,19.25,19.36,19600.0,16.7628,16.8062,16.7107,16.8062,19600.0
2011-11-18 10:40:00,19.37,19.4,19.36,19.39,20300.0,16.8149,16.8409,16.8062,16.8323,20300.0
2011-11-18 10:45:00,19.4,19.44,19.39,19.43,6800.0,16.8409,16.8757,16.8323,16.867,6800.0
2011-11-18 10:50:00,19.43,19.46,19.42,19.42,5600.0,16.867,16.893,16.8583,16.8583,5600.0
2011-11-18 10:55:00,19.42,19.42,19.4,19.4,4400.0,16.8583,16.8583,16.8409,16.8409,4400.0
2011-11-18 11:00:00,19.39,19.42,19.38,19.42,7300.0,16.8323,16.8583,16.8236,16.8583,7300.0
2011-11-18 11:05:00,19.42,19.43,19.38,19.38,7000.0,16.8583,16.867,16.8236,16.8236,7000.0
2011-11-18 11:10:00,19.39,19.39,19.37,19.39,4900.0,16.8323,16.8323,16.8149,16.8323,4900.0
2011-11-18 11:15:00,19.4,19.4,19.36,19.37,6500.0,16.8409,16.8409,16.8062,16.8149,6500.0
2011-11-18 11:20:00,19.37,19.41,19.37,19.38,6000.0,16.8149,16.8496,16.8149,16.8236,6000.0
2011-11-18 11:25:00,19.39,19.41,19.38,19.39,3800.0,16.8323,16.8496,16.8236,16.8323,3800.0
2011-11-18 11:30:00,19.39,19.41,19.36,19.38,5200.0,16.8323,16.8496,16.8062,16.8236,5200.0
2011-11-18 11:35:00,19.38,19.4,19.37,19.4,5900.0,16.8236,16.8409,16.8149,16.8409,5900.0
2011-11-18 11:40:00,19.4,19.43,19.4,19.41,8300.0,16.8409,16.867,16.8409,16.8496,8300.0
2011-11-18 11:45:00,19.4,19.41,19.38,19.39,9100.0,16.8409,16.8496,16.8236,16.8323,9100.0
2011-11-18 11:50:00,19.39,19.41,19.37,19.41,9100.0,16.8323,16.8496,16.8149,16.8496,9100.0
2011-11-18 11:55:00,19.41,19.44,19.41,19.42,8900.0,16.8496,16.8757,16.8496,16.8583,8900.0
2011-11-18 12:00:00,19.42,19.42,19.35,19.37,28300.0,16.8583,16.8583,16.7975,16.8149,28300.0
2011-11-18 12:05:00,19.37,19.38,19.32,19.38,16300.0,16.8149,16.8236,16.7715,16.8236,16300.0
2011-11-18 12:10:00,19.37,19.39,19.36,19.36,7400.0,16.8149,16.8323,16.8062,16.8062,7400.0
2011-11-18 12:15:00,19.35,19.37,19.34,19.36,7300.0,16.7975,16.8149,16.7889,16.8062,7300.0
2011-11-18 12:20:00,19.36,19.36,19.33,19.34,6200.0,16.8062,16.8062,16.7802,16.7889,6200.0
2011-11-18 12:25:00,19.34,19.38,19.33,19.37,11200.0,16.7889,16.8236,16.7802,16.8149,11200.0
2011-11-18 12:30:00,19.37,19.38,19.35,19.36,3700.0,16.8149,16.8236,16.7975,16.8062,3700.0
2011-11-18 12:35:00,19.36,19.39,19.33,19.37,19800.0,16.8062,16.8323,16.7802,16.8149,19800.0
2011-11-18 12:40:00,19.36,19.37,19.34,19.36,4600.0,16.8062,16.8149,16.7889,16.8062,4600.0
2011-11-18 12:45:00,19.36,19.38,19.36,19.37,5700.0,16.8062,16.8236,16.8062,16.8149,5700.0
2011-11-18 12:50:00,19.37,19.37,19.34,19.36,4800.0,16.8149,16.8149,16.7889,16.8062,4800.0
2011-11-18 12:55:00,19.35,19.35,19.33,19.34,18300.0,16.7975,16.7975,16.7802,16.7889,18300.0
2011-11-18 13:00:00,19.34,19.37,19.33,19.37,11500.0,16.7889,16.8149,16.7802,16.8149,11500.0
2011-11-18 13:05:00,19.37,19.38,19.37,19.38,6200.0,16.8149,16.8236,16.8149,16.8236,6200.0
2011-11-18 13:10:00,19.37,19.38,19.37,19.37,1300.0,16.8149,16.8236,16.8149,16.8149,1300.0
2011-11-18 13:15:00,19.38,19.43,19.38,19.42,7200.0,16.8236,16.867,16.8236,16.8583,7200.0
2011-11-18 13:20:00,19.42,19.42,19.41,19.41,3200.0,16.8583,16.8583,16.8496,16.8496,3200.0
2011-11-18 13:25:00,19.42,19.44,19.41,19.43,5500.0,16.8583,16.8757,16.8496,16.867,5500.0
2011-11-18 13:30:00,19.43,19.48,19.42,19.48,4800.0,16.867,16.9104,16.8583,16.9104,4800.0
2011-11-18 13:35:00,19.47,19.48,19.47,19.47,3900.0,16.9017,16.9104,16.9017,16.9017,3900.0
2011-11-18 13:40:00,19.47,19.48,19.33,19.48,40600.0,16.9017,16.9104,16.7802,16.9104,40600.0
2011-11-18 13:45:00,19.48,19.48,19.46,19.47,5200.0,16.9104,16.9104,16.893,16.9017,5200.0
2011-11-18 13:50:00,19.47,19.49,19.46,19.49,9200.0,16.9017,16.9191,16.893,16.9191,9200.0
2011-11-18 13:55:00,19.49,19.49,19.47,19.48,15400.0,16.9191,16.9191,16.9017,16.9104,15400.0
2011-11-18 14:00:00,19.47,19.48,19.45,19.46,24400.0,16.9017,16.9104,16.8843,16.893,24400.0
2011-11-18 14:05:00,19.46,19.46,19.45,19.45,2300.0,16.893,16.893,16.8843,16.8843,2300.0
2011-11-18 14:10:00,19.46,19.52,19.44,19.51,14100.0,16.893,16.9451,16.8757,16.9364,14100.0
2011-11-18 14:15:00,19.51,19.51,19.46,19.47,10300.0,16.9364,16.9364,16.893,16.9017,10300.0
2011-11-18 14:20:00,19.47,19.48,19.43,19.43,5700.0,16.9017,16.9104,16.867,16.867,5700.0
2011-11-18 14:25:00,19.43,19.44,19.4,19.44,10200.0,16.867,16.8757,16.8409,16.8757,10200.0
2011-11-18 14:30:00,19.43,19.44,19.42,19.42,6200.0,16.867,16.8757,16.8583,16.8583,6200.0
2011-11-18 14:35:00,19.42,19.46,19.42,19.44,14000.0,16.8583,16.893,16.8583,16.8757,14000.0
2011-11-18 14:40:00,19.44,19.44,19.42,19.44,7100.0,16.8757,16.8757,16.8583,16.8757,7100.0
2011-11-18 14:45:00,19.44,19.44,19.4,19.4,10400.0,16.8757,16.8757,16.8409,16.8409,10400.0
2011-11-18 14:50:00,19.4,19.41,19.38,19.39,15100.0,16.8409,16.8496,16.8236,16.8323,15100.0
2011-11-18 14:55:00,19.38,19.38,19.33,19.35,22400.0,16.8236,16.8236,16.7802,16.7975,22400.0
2011-11-18 15:00:00,19.35,19.37,19.33,19.33,7000.0,16.7975,16.8149,16.7802,16.7802,7000.0
2011-11-18 15:05:00,19.34,19.37,19.34,19.37,14200.0,16.7889,16.8149,16.7889,16.8149,14200.0
2011-11-18 15:10:00,19.36,19.38,19.33,19.37,28700.0,16.8062,16.8236,16.7802,16.8149,28700.0
2011-11-18 15:15:00,19.36,19.37,19.34,19.36,11500.0,16.8062,16.8149,16.7889,16.8062,11500.0
2011-11-18 15:20:00,19.36,19.37,19.34,19.36,18900.0,16.8062,16.8149,16.7889,16.8062,18900.0
2011-11-18 15:25:00,19.36,19.37,19.34,19.34,10400.0,16.8062,16.8149,16.7889,16.7889,10400.0
2011-11-18 15:30:00,19.34,19.36,19.32,19.36,22700.0,16.7889,16.8062,16.7715,16.8062,22700.0
2011-11-18 15:35:00,19.36,19.37,19.34,19.34,14400.0,16.8062,16.8149,16.7889,16.7889,14400.0
2011-11-18 15:40:00,19.34,19.35,19.3,19.34,46100.0,16.7889,16.7975,16.7541,16.7889,46100.0
2011-11-18 15:45:00,19.35,19.39,19.34,19.37,29500.0,16.7975,16.8323,16.7889,16.8149,29500.0
2011-11-18 15:50:00,19.37,19.38,19.35,19.36,66900.0,16.8149,16.8236,16.7975,16.8062,66900.0
2011-11-18 15:55:00,19.36,19.36,19.35,19.36,72200.0,16.8062,16.8062,16.7975,16.8062,72200.0
2011-11-21 09:30:00,19.08,19.08,18.93,18.93,17700.0,16.5632,16.5632,16.4329,16.4329,17700.0
2011-11-21 09:35:00,18.93,19.04,18.91,18.92,23400.0,16.4329,16.5284,16.4156,16.4243,23400.0
2011-11-21 09:40:00,18.92,18.94,18.86,18.93,22200.0,16.4243,16.4416,16.3722,16.4329,22200.0
2011-11-21 09:45:00,18.93,18.96,18.91,18.95,6400.0,16.4329,16.459,16.4156,16.4503,6400.0
2011-11-21 09:50:00,18.94,18.95,18.87,18.9,34500.0,16.4416,16.4503,16.3809,16.4069,34500.0
2011-11-21 09:55:00,18.91,18.94,18.9,18.93,10400.0,16.4156,16.4416,16.4069,16.4329,10400.0
2011-11-21 10:00:00,18.94,18.96,18.91,18.94,10700.0,16.4416,16.459,16.4156,16.4416,10700.0
2011-11-21 10:05:00,18.94,18.94,18.85,18.86,29100.0,16.4416,16.4416,16.3635,16.3722,29100.0
2011-11-21 10:10:00,18.86,18.93,18.83,18.91,23500.0,16.3722,16.4329,16.3461,16.4156,23500.0
2011-11-21 10:15:00,18.91,18.95,18.88,18.89,70000.0,16.4156,16.4503,16.3895,16.3982,70000.0
2011-11-21 10:20:00,18.89,18.91,18.83,18.87,44300.0,16.3982,16.4156,16.3461,16.3809,44300.0
2011-11-21 10:25:00,18.86,18.86,18.81,18.81,14800.0,16.3722,16.3722,16.3288,16.3288,14800.0
2011-11-21 10:30:00,18.81,18.83,18.79,18.81,17000.0,16.3288,16.3461,16.3114,16.3288,17000.0
2011-11-21 10:35:00,18.82,18.82,18.75,18.8,25800.0,16.3375,16.3375,16.2767,16.3201,25800.0
2011-11-21 10:40:00,18.8,18.81,18.72,18.72,16500.0,16.3201,16.3288,16.2506,16.2506,16500.0
2011-11-21 10:45:00,18.72,18.73,18.67,18.69,29000.0,16.2506,16.2593,16.2072,16.2246,29000.0
2011-11-21 10:50:00,18.7,18.71,18.64,18.64,8100.0,16.2333,16.242,16.1812,16.1812,8100.0
2011-11-21 10:55:00,18.64,18.72,18.64,18.67,20600.0,16.1812,16.2506,16.1812,16.2072,20600.0
2011-11-21 11:00:00,18.67,18.69,18.65,18.68,21000.0,16.2072,16.2246,16.1899,16.2159,21000.0
2011-11-21 11:05:00,18.67,18.67,18.61,18.65,12600.0,16.2072,16.2072,16.1552,16.1899,12600.0
2011-11-21 11:10:00,18.65,18.7,18.65,18.69,19800.0,16.1899,16.2333,16.1899,16.2246,19800.0
2011-11-21 11:15:00,18.68,18.7,18.68,18.7,16300.0,16.2159,16.2333,16.2159,16.2333,16300.0
2011-11-21 11:20:00,18.7,18.71,18.67,18.68,7000.0,16.2333,16.242,16.2072,16.2159,7000.0
2011-11-21 11:25:00,18.67,18.68,18.65,18.66,12600.0,16.2072,16.2159,16.1899,16.1986,12600.0
2011-11-21 11:30:00,18.66,18.68,18.64,18.64,27900.0,16.1986,16.2159,16.1812,16.1812,27900.0
2011-11-21 11:35:00,18.64,18.64,18.55,18.55,29200.0,16.1812,16.1812,16.1031,16.1031,29200.0
2011-11-21 11:40:00,18.55,18.57,18.53,18.57,23000.0,16.1031,16.1204,16.0857,16.1204,23000.0
2011-11-21 11:45:00,18.56,18.64,18.54,18.64,31800.0,16.1117,16.1812,16.0944,16.1812,31800.0
2011-11-21 11:50:00,18.63,18.64,18.59,18.6,18600.0,16.1725,16.1812,16.1378,16.1465,18600.0
2011-11-21 11:55:00,18.59,18.62,18.59,18.61,14100.0,16.1378,16.1638,16.1378,16.1552,14100.0
2011-11-21 12:00:00,18.61,18.64,18.61,18.63,11500.0,16.1552,16.1812,16.1552,16.1725,11500.0
2011-11-21 12:05:00,18.62,18.64,18.59,18.6,10200.0,16.1638,16.1812,16.1378,16.1465,10200.0
2011-11-21 12:10:00,18.6,18.62,18.58,18.62,10100.0,16.1465,16.1638,16.1291,16.1638,10100.0
2011-11-21 12:15:00,18.62,18.62,18.56,18.56,15000.0,16.1638,16.1638,16.1117,16.1117,15000.0
2011-11-21 12:20:00,18.56,18.57,18.55,18.57,10300.0,16.1117,16.1204,16.1031,16.1204,10300.0
2011-11-21 12:25:00,18.57,18.57,18.55,18.56,8100.0,16.1204,16.1204,16.1031,16.1117,8100.0
2011-11-21 12:30:00,18.56,18.6,18.56,18.6,37100.0,16.1117,16.1465,16.1117,16.1465,37100.0
2011-11-21 12:35:00,18.61,18.64,18.6,18.63,8200.0,16.1552,16.1812,16.1465,16.1725,8200.0
2011-11-21 12:40:00,18.64,18.65,18.63,18.63,9600.0,16.1812,16.1899,16.1725,16.1725,9600.0
2011-11-21 12:45:00,18.62,18.64,18.62,18.63,17600.0,16.1638,16.1812,16.1638,16.1725,17600.0
2011-11-21 12:50:00,18.64,18.64,18.6,18.61,12100.0,16.1812,16.1812,16.1465,16.1552,12100.0
2011-11-21 12:55:00,18.6,18.62,18.59,18.6,27900.0,16.1465,16.1638,16.1378,16.1465,27900.0
2011-11-21 13:00:00,18.6,18.65,18.6,18.65,11700.0,16.1465,16.1899,16.1465,16.1899,11700.0
2011-11-21 13:05:00,18.65,18.68,18.63,18.66,16500.0,16.1899,16.2159,16.1725,16.1986,16500.0
2011-11-21 13:10:00,18.67,18.68,18.66,18.67,4300.0,16.2072,16.2159,16.1986,16.2072,4300.0
2011-11-21 13:15:00,18.67,18.68,18.64,18.68,12900.0,16.2072,16.2159,16.1812,16.2159,12900.0
2011-11-21 13:20:00,18.68,18.71,18.67,18.71,4100.0,16.2159,16.242,16.2072,16.242,4100.0
2011-11-21 13:25:00,18.7,18.71,18.66,18.66,12400.0,16.2333,16.242,16.1986,16.1986,12400.0
2011-11-21 13:30:00,18.67,18.68,18.66,18.68,5300.0,16.2072,16.2159,16.1986,16.2159,5300.0
2011-11-21 13:35:00,18.68,18.69,18.67,18.67,7900.0,16.2159,16.2246,16.2072,16.2072,7900.0
2011-11-21 13:40:00,18.67,18.67,18.64,18.64,11300.0,16.2072,16.2072,16.1812,16.1812,11300.0
2011-11-21 13:45:00,18.64,18.64,18.62,18.62,12200.0,16.1812,16.1812,16.1638,16.1638,12200.0
2011-11-21 13:50:00,18.63,18.64,18.62,18.63,6700.0,16.1725,16.1812,16.1638,16.1725,6700.0
2011-11-21 13:55:00,18.64,18.64,18.59,18.6,45500.0,16.1812,16.1812,16.1378,16.1465,45500.0
2011-11-21 14:00:00,18.61,18.63,18.6,18.63,9500.0,16.1552,16.1725,16.1465,16.1725,9500.0
2011-11-21 14:05:00,18.63,18.68,18.63,18.68,12800.0,16.1725,16.2159,16.1725,16.2159,12800.0
2011-11-21 14:10:00,18.68,18.75,18.67,18.74,27100.0,16.2159,16.2767,16.2072,16.268,27100.0
2011-11-21 14:15:00,18.74,18.79,18.72,18.73,22100.0,16.268,16.3114,16.2506,16.2593,22100.0
2011-11-21 14:20:00,18.73,18.73,18.7,18.7,9400.0,16.2593,16.2593,16.2333,16.2333,9400.0
2011-11-21 14:25:00,18.71,18.71,18.68,18.68,12700.0,16.242,16.242,16.2159,16.2159,12700.0
2011-11-21 14:30:00,18.69,18.72,18.68,18.7,18800.0,16.2246,16.2506,16.2159,16.2333,18800.0
2011-11-21 14:35:00,18.69,18.74,18.69,18.72,11000.0,16.2246,16.268,16.2246,16.2506,11000.0
2011-11-21 14:40:00,18.73,18.77,18.72,18.77,9600.0,16.2593,16.294,16.2506,16.294,9600.0
2011-11-21 14:45:00,18.77,18.79,18.76,18.76,30600.0,16.294,16.3114,16.2854,16.2854,30600.0
2011-11-21 14:50:00,18.77,18.78,18.75,18.77,20500.0,16.294,16.3027,16.2767,16.294,20500.0
2011-11-21 14:55:00,18.75,18.78,18.74,18.77,19200.0,16.2767,16.3027,16.268,16.294,19200.0
2011-11-21 15:00:00,18.76,18.79,18.72,18.74,68400.0,16.2854,16.3114,16.2506,16.268,68400.0
2011-11-21 15:05:00,18.74,18.78,18.74,18.77,15300.0,16.268,16.3027,16.268,16.294,15300.0
2011-11-21 15:10:00,18.78,18.82,18.77,18.79,26800.0,16.3027,16.3375,16.294,16.3114,26800.0
2011-11-21 15:15:00,18.79,18.83,18.75,18.83,19800.0,16.3114,16.3461,16.2767,16.3461,19800.0
2011-11-21 15:20:00,18.83,18.87,18.81,18.85,42900.0,16.3461,16.3809,16.3288,16.3635,42900.0
2011-11-21 15:25:00,18.85,18.89,18.84,18.85,43900.0,16.3635,16.3982,16.3548,16.3635,43900.0
2011-11-21 15:30:00,18.86,18.88,18.83,18.86,32800.0,16.3722,16.3895,16.3461,16.3722,32800.0
2011-11-21 15:35:00,18.85,18.9,18.85,18.89,36200.0,16.3635,16.4069,16.3635,16.3982,36200.0
2011-11-21 15:40:00,18.88,18.89,18.83,18.86,64100.0,16.3895,16.3982,16.3461,16.3722,64100.0
2011-11-21 15:45:00,18.86,18.88,18.84,18.87,61300.0,16.3722,16.3895,16.3548,16.3809,61300.0
2011-11-21 15:50:00,18.88,18.88,18.81,18.84,64200.0,16.3895,16.3895,16.3288,16.3548,64200.0
2011-11-21 15:55:00,18.83,18.86,18.8,18.81,85500.0,16.3461,16.3722,16.3201,16.3288,85500.0
2011-11-22 09:30:00,18.69,18.79,18.66,18.69,25800.0,16.2246,16.3114,16.1986,16.2246,25800.0
2011-11-22 09:35:00,18.72,18.72,18.67,18.68,6600.0,16.2506,16.2506,16.2072,16.2159,6600.0
2011-11-22 09:40:00,18.68,18.75,18.65,18.68,20000.0,16.2159,16.2767,16.1899,16.2159,20000.0
2011-11-22 09:45:00,18.68,18.72,18.67,18.67,12200.0,16.2159,16.2506,16.2072,16.2072,12200.0
2011-11-22 09:50:00,18.67,18.68,18.59,18.6,14100.0,16.2072,16.2159,16.1378,16.1465,14100.0
2011-11-22 09:55:00,18.59,18.6,18.56,18.56,13100.0,16.1378,16.1465,16.1117,16.1117,13100.0
2011-11-22 10:00:00,18.56,18.59,18.48,18.48,27300.0,16.1117,16.1378,16.0423,16.0423,27300.0
2011-11-22 10:05:00,18.49,18.55,18.48,18.55,16400.0,16.051,16.1031,16.0423,16.1031,16400.0
2011-11-22 10:10:00,18.55,18.56,18.52,18.52,11700.0,16.1031,16.1117,16.077,16.077,11700.0
2011-11-22 10:15:00,18.51,18.54,18.5,18.54,15900.0,16.0683,16.0944,16.0597,16.0944,15900.0
2011-11-22 10:20:00,18.54,18.56,18.49,18.49,29300.0,16.0944,16.1117,16.051,16.051,29300.0
2011-11-22 10:25:00,18.49,18.53,18.49,18.5,21200.0,16.051,16.0857,16.051,16.0597,21200.0
2011-11-22 10:30:00,18.51,18.51,18.44,18.48,19500.0,16.0683,16.0683,16.0076,16.0423,19500.0
2011-11-22 10:35:00,18.48,18.49,18.39,18.39,48800.0,16.0423,16.051,15.9642,15.9642,48800.0
2011-11-22 10:40:00,18.39,18.42,18.38,18.39,19500.0,15.9642,15.9902,15.9555,15.9642,19500.0
2011-11-22 10:45:00,18.4,18.42,18.36,18.39,16400.0,15.9729,15.9902,15.9381,15.9642,16400.0
2011-11-22 10:50:00,18.39,18.41,18.39,18.41,13400.0,15.9642,15.9815,15.9642,15.9815,13400.0
2011-11-22 10:55:00,18.41,18.42,18.35,18.37,18600.0,15.9815,15.9902,15.9294,15.9468,18600.0
2011-11-22 11:00:00,18.38,18.43,18.38,18.38,28700.0,15.9555,15.9989,15.9555,15.9555,28700.0
2011-11-22 11:05:00,18.38,18.45,18.37,18.43,31300.0,15.9555,16.0163,15.9468,15.9989,31300.0
2011-11-22 11:10:00,18.44,18.48,18.43,18.44,21700.0,16.0076,16.0423,15.9989,16.0076,21700.0
2011-11-22 11:15:00,18.44,18.45,18.4,18.45,10900.0,16.0076,16.0163,15.9729,16.0163,10900.0
2011-11-22 11:20:00,18.44,18.45,18.36,18.39,28200.0,16.0076,16.0163,15.9381,15.9642,28200.0
2011-11-22 11:25:00,18.39,18.39,18.34,18.34,28000.0,15.9642,15.9642,15.9208,15.9208,28000.0
2011-11-22 11:30:00,18.35,18.35,18.28,18.31,40600.0,15.9294,15.9294,15.8687,15.8947,40600.0
2011-11-22 11:35:00,18.32,18.32,18.3,18.31,11000.0,15.9034,15.9034,15.886,15.8947,11000.0
2011-11-22 11:40:00,18.32,18.32,18.29,18.32,16600.0,15.9034,15.9034,15.8774,15.9034,16600.0
2011-11-22 11:45:00,18.31,18.34,18.31,18.34,8000.0,15.8947,15.9208,15.8947,15.9208,8000.0
2011-11-22 11:50:00,18.34,18.35,18.31,18.35,23600.0,15.9208,15.9294,15.8947,15.9294,23600.0
2011-11-22 11:55:00,18.35,18.36,18.33,18.35,5800.0,15.9294,15.9381,15.9121,15.9294,5800.0
2011-11-22 12:00:00,18.36,18.48,18.36,18.45,26900.0,15.9381,16.0423,15.9381,16.0163,26900.0
2011-11-22 12:05:00,18.45,18.53,18.45,18.52,18900.0,16.0163,16.0857,16.0163,16.077,18900.0
2011-11-22 12:10:00,18.52,18.52,18.46,18.48,10300.0,16.077,16.077,16.0249,16.0423,10300.0
2011-11-22 12:15:00,18.48,18.53,18.48,18.51,15900.0,16.0423,16.0857,16.0423,16.0683,15900.0
2011-11-22 12:20:00,18.51,18.53,18.49,18.53,86200.0,16.0683,16.0857,16.051,16.0857,86200.0
2011-11-22 12:25:00,18.53,18.53,18.48,18.51,17900.0,16.0857,16.0857,16.0423,16.0683,17900.0
2011-11-22 12:30:00,18.5,18.51,18.48,18.5,71300.0,16.0597,16.0683,16.0423,16.0597,71300.0
2011-11-22 12:35:00,18.51,18.52,18.48,18.48,10500.0,16.0683,16.077,16.0423,16.0423,10500.0
2011-11-22 12:40:00,18.49,18.5,18.48,18.5,4400.0,16.051,16.0597,16.0423,16.0597,4400.0
2011-11-22 12:45:00,18.5,18.5,18.47,18.48,6100.0,16.0597,16.0597,16.0336,16.0423,6100.0
2011-11-22 12:50:00,18.49,18.52,18.49,18.52,4700.0,16.051,16.077,16.051,16.077,4700.0
2011-11-22 12:55:00,18.52,18.55,18.52,18.54,10200.0,16.077,16.1031,16.077,16.0944,10200.0
2011-11-22 13:00:00,18.55,18.56,18.53,18.53,16000.0,16.1031,16.1117,16.0857,16.0857,16000.0
2011-11-22 13:05:00,18.53,18.54,18.49,18.49,6200.0,16.0857,16.0944,16.051,16.051,6200.0
2011-11-22 13:10:00,18.49,18.5,18.48,18.5,3200.0,16.051,16.0597,16.0423,16.0597,3200.0
2011-11-22 13:15:00,18.5,18.54,18.5,18.54,30300.0,16.0597,16.0944,16.0597,16.0944,30300.0
2011-11-22 13:20:00,18.54,18.55,18.52,18.52,9100.0,16.0944,16.1031,16.077,16.077,9100.0
2011-11-22 13:25:00,18.51,18.52,18.5,18.5,7500.0,16.0683,16.077,16.0597,16.0597,7500.0
2011-11-22 13:30:00,18.5,18.51,18.49,18.5,11500.0,16.0597,16.0683,16.051,16.0597,11500.0
2011-11-22 13:35:00,18.5,18.51,18.5,18.51,10400.0,16.0597,16.0683,16.0597,16.0683,10400.0
2011-11-22 13:40:00,18.51,18.51,18.5,18.5,2600.0,16.0683,16.0683,16.0597,16.0597,2600.0
2011-11-22 13:45:00,18.51,18.51,18.48,18.5,10700.0,16.0683,16.0683,16.0423,16.0597,10700.0
2011-11-22 13:50:00,18.5,18.5,18.49,18.49,6500.0,16.0597,16.0597,16.051,16.051,6500.0
2011-11-22 13:55:00,18.48,18.48,18.45,18.47,11600.0,16.0423,16.0423,16.0163,16.0336,11600.0
2011-11-22 14:00:00,18.46,18.47,18.44,18.44,7500.0,16.0249,16.0336,16.0076,16.0076,7500.0
2011-11-22 14:05:00,18.44,18.47,18.44,18.47,8200.0,16.0076,16.0336,16.0076,16.0336,8200.0
2011-11-22 14:10:00,18.47,18.49,18.46,18.47,14600.0,16.0336,16.051,16.0249,16.0336,14600.0
2011-11-22 14:15:00,18.47,18.5,18.46,18.49,62400.0,16.0336,16.0597,16.0249,16.051,62400.0
2011-11-22 14:20:00,18.49,18.49,18.43,18.44,8300.0,16.051,16.051,15.9989,16.0076,8300.0
2011-11-22 14:25:00,18.44,18.46,18.44,18.45,8900.0,16.0076,16.0249,16.0076,16.0163,8900.0
2011-11-22 14:30:00,18.45,18.45,18.4,18.4,22900.0,16.0163,16.0163,15.9729,15.9729,22900.0
2011-11-22 14:35:00,18.41,18.41,18.38,18.39,15900.0,15.9815,15.9815,15.9555,15.9642,15900.0
2011-11-22 14:40:00,18.39,18.41,18.39,18.41,24000.0,15.9642,15.9815,15.9642,15.9815,24000.0
2011-11-22 14:45:00,18.41,18.41,18.38,18.38,7300.0,15.9815,15.9815,15.9555,15.9555,7300.0
2011-11-22 14:50:00,18.39,18.39,18.35,18.36,6000.0,15.9642,15.9642,15.9294,15.9381,6000.0
2011-11-22 14:55:00,18.35,18.36,18.34,18.36,10600.0,15.9294,15.9381,15.9208,15.9381,10600.0
2011-11-22 15:00:00,18.36,18.37,18.35,18.36,17400.0,15.9381,15.9468,15.9294,15.9381,17400.0
2011-11-22 15:05:00,18.36,18.38,18.35,18.37,17200.0,15.9381,15.9555,15.9294,15.9468,17200.0
2011-11-22 15:10:00,18.37,18.37,18.35,18.36,14400.0,15.9468,15.9468,15.9294,15.9381,14400.0
2011-11-22 15:15:00,18.36,18.38,18.35,18.36,15100.0,15.9381,15.9555,15.9294,15.9381,15100.0
2011-11-22 15:20:00,18.35,18.4,18.35,18.4,15700.0,15.9294,15.9729,15.9294,15.9729,15700.0
2011-11-22 15:25:00,18.39,18.42,18.37,18.38,16600.0,15.9642,15.9902,15.9468,15.9555,16600.0
2011-11-22 15:30:00,18.37,18.4,18.37,18.37,33100.0,15.9468,15.9729,15.9468,15.9468,33100.0
2011-11-22 15:35:00,18.37,18.38,18.33,18.34,38900.0,15.9468,15.9555,15.9121,15.9208,38900.0
2011-11-22 15:40:00,18.33,18.34,18.31,18.32,39800.0,15.9121,15.9208,15.8947,15.9034,39800.0
2011-11-22 15:45:00,18.32,18.37,18.32,18.37,40500.0,15.9034,15.9468,15.9034,15.9468,40500.0
2011-11-22 15:50:00,18.37,18.4,18.34,18.4,87900.0,15.9468,15.9729,15.9208,15.9729,87900.0
2011-11-22 15:55:00,18.41,18.41,18.34,18.37,124300.0,15.9815,15.9815,15.9208,15.9468,124300.0
2011-11-23 09:30:00,18.14,18.2,18.13,18.2,19800.0,15.7472,15.7992,15.7385,15.7992,19800.0
2011-11-23 09:35:00,18.2,18.3,18.18,18.27,29800.0,15.7992,15.886,15.7819,15.86,29800.0
2011-11-23 09:40:00,18.28,18.28,18.21,18.24,18100.0,15.8687,15.8687,15.8079,15.834,18100.0
2011-11-23 09:45:00,18.24,18.25,18.23,18.23,9300.0,15.834,15.8426,15.8253,15.8253,9300.0
2011-11-23 09:50:00,18.22,18.23,18.18,18.18,15800.0,15.8166,15.8253,15.7819,15.7819,15800.0
2011-11-23 09:55:00,18.19,18.19,18.1,18.1,18100.0,15.7906,15.7906,15.7124,15.7124,18100.0
2011-11-23 10:00:00,18.1,18.12,18.07,18.09,34800.0,15.7124,15.7298,15.6864,15.7037,34800.0
2011-11-23 10:05:00,18.1,18.16,18.1,18.16,14700.0,15.7124,15.7645,15.7124,15.7645,14700.0
2011-11-23 10:10:00,18.16,18.17,18.14,18.14,50800.0,15.7645,15.7732,15.7472,15.7472,50800.0
2011-11-23 10:15:00,18.15,18.15,18.09,18.11,24100.0,15.7558,15.7558,15.7037,15.7211,24100.0
2011-11-23 10:20:00,18.11,18.14,18.11,18.13,8800.0,15.7211,15.7472,15.7211,15.7385,8800.0
2011-11-23 10:25:00,18.12,18.15,18.12,18.13,21800.0,15.7298,15.7558,15.7298,15.7385,21800.0
2011-11-23 10:30:00,18.14,18.14,18.12,18.14,18900.0,15.7472,15.7472,15.7298,15.7472,18900.0
2011-11-23 10:35:00,18.14,18.18,18.14,18.17,18000.0,15.7472,15.7819,15.7472,15.7732,18000.0
2011-11-23 10:40:00,18.18,18.18,18.11,18.13,20000.0,15.7819,15.7819,15.7211,15.7385,20000.0
2011-11-23 10:45:00,18.13,18.13,18.1,18.12,12600.0,15.7385,15.7385,15.7124,15.7298,12600.0
2011-11-23 10:50:00,18.12,18.13,18.11,18.13,11200.0,15.7298,15.7385,15.7211,15.7385,11200.0
2011-11-23 10:55:00,18.13,18.14,18.11,18.12,11300.0,15.7385,15.7472,15.7211,15.7298,11300.0
2011-11-23 11:00:00,18.12,18.13,18.11,18.11,11600.0,15.7298,15.7385,15.7211,15.7211,11600.0
2011-11-23 11:05:00,18.12,18.13,18.1,18.11,41900.0,15.7298,15.7385,15.7124,15.7211,41900.0
2011-11-23 11:10:00,18.12,18.12,18.09,18.1,17700.0,15.7298,15.7298,15.7037,15.7124,17700.0
2011-11-23 11:15:00,18.1,18.12,18.09,18.11,10400.0,15.7124,15.7298,15.7037,15.7211,10400.0
2011-11-23 11:20:00,18.12,18.12,18.1,18.1,10500.0,15.7298,15.7298,15.7124,15.7124,10500.0
2011-11-23 11:25:00,18.1,18.11,18.06,18.07,12900.0,15.7124,15.7211,15.6777,15.6864,12900.0
2011-11-23 11:30:00,18.07,18.07,18.03,18.05,15900.0,15.6864,15.6864,15.6517,15.669,15900.0
2011-11-23 11:35:00,18.04,18.09,18.02,18.09,19300.0,15.6603,15.7037,15.643,15.7037,19300.0
2011-11-23 11:40:00,18.09,18.1,18.08,18.1,6700.0,15.7037,15.7124,15.6951,15.7124,6700.0
2011-11-23 11:45:00,18.1,18.1,18.08,18.09,9400.0,15.7124,15.7124,15.6951,15.7037,9400.0
2011-11-23 11:50:00,18.1,18.11,18.09,18.11,7000.0,15.7124,15.7211,15.7037,15.7211,7000.0
2011-11-23 11:55:00,18.11,18.11,18.07,18.08,6700.0,15.7211,15.7211,15.6864,15.6951,6700.0
2011-11-23 12:00:00,18.09,18.11,18.08,18.11,11600.0,15.7037,15.7211,15.6951,15.7211,11600.0
2011-11-23 12:05:00,18.11,18.12,18.11,18.11,5200.0,15.7211,15.7298,15.7211,15.7211,5200.0
2011-11-23 12:10:00,18.12,18.13,18.12,18.12,5000.0,15.7298,15.7385,15.7298,15.7298,5000.0
2011-11-23 12:15:00,18.13,18.13,18.08,18.08,9700.0,15.7385,15.7385,15.6951,15.6951,9700.0
2011-11-23 12:20:00,18.09,18.09,18.08,18.09,5200.0,15.7037,15.7037,15.6951,15.7037,5200.0
2011-11-23 12:25:00,18.09,18.09,18.03,18.03,9400.0,15.7037,15.7037,15.6517,15.6517,9400.0
2011-11-23 12:30:00,18.04,18.04,18.02,18.02,14600.0,15.6603,15.6603,15.643,15.643,14600.0
2011-11-23 12:35:00,18.02,18.04,18.02,18.04,7600.0,15.643,15.6603,15.643,15.6603,7600.0
2011-11-23 12:40:00,18.04,18.06,18.03,18.06,9800.0,15.6603,15.6777,15.6517,15.6777,9800.0
2011-11-23 12:45:00,18.06,18.1,18.05,18.09,8700.0,15.6777,15.7124,15.669,15.7037,8700.0
2011-11-23 12:50:00,18.1,18.14,18.1,18.13,19500.0,15.7124,15.7472,15.7124,15.7385,19500.0
2011-11-23 12:55:00,18.13,18.14,18.11,18.12,9400.0,15.7385,15.7472,15.7211,15.7298,9400.0
2011-11-23 13:00:00,18.13,18.13,18.12,18.12,7900.0,15.7385,15.7385,15.7298,15.7298,7900.0
2011-11-23 13:05:00,18.13,18.15,18.13,18.15,5900.0,15.7385,15.7558,15.7385,15.7558,5900.0
2011-11-23 13:10:00,18.14,18.15,18.13,18.13,11800.0,15.7472,15.7558,15.7385,15.7385,11800.0
2011-11-23 13:15:00,18.13,18.13,18.11,18.11,3900.0,15.7385,15.7385,15.7211,15.7211,3900.0
2011-11-23 13:20:00,18.12,18.13,18.1,18.1,10100.0,15.7298,15.7385,15.7124,15.7124,10100.0
2011-11-23 13:25:00,18.1,18.12,18.09,18.11,12600.0,15.7124,15.7298,15.7037,15.7211,12600.0
2011-11-23 13:30:00,18.12,18.14,18.11,18.12,6400.0,15.7298,15.7472,15.7211,15.7298,6400.0
2011-11-23 13:35:00,18.12,18.13,18.11,18.11,6500.0,15.7298,15.7385,15.7211,15.7211,6500.0
2011-11-23 13:40:00,18.12,18.12,18.08,18.08,9900.0,15.7298,15.7298,15.6951,15.6951,9900.0
2011-11-23 13:45:00,18.08,18.1,18.08,18.1,13900.0,15.6951,15.7124,15.6951,15.7124,13900.0
2011-11-23 13:50:00,18.1,18.13,18.09,18.13,8900.0,15.7124,15.7385,15.7037,15.7385,8900.0
2011-11-23 13:55:00,18.13,18.13,18.07,18.07,9700.0,15.7385,15.7385,15.6864,15.6864,9700.0
2011-11-23 14:00:00,18.07,18.1,18.06,18.1,15600.0,15.6864,15.7124,15.6777,15.7124,15600.0
2011-11-23 14:05:00,18.09,18.1,18.07,18.07,11200.0,15.7037,15.7124,15.6864,15.6864,11200.0
2011-11-23 14:10:00,18.08,18.09,18.04,18.04,19200.0,15.6951,15.7037,15.6603,15.6603,19200.0
2011-11-23 14:15:00,18.04,18.06,18.03,18.05,10000.0,15.6603,15.6777,15.6517,15.669,10000.0
2011-11-23 14:20:00,18.05,18.06,18.04,18.06,7800.0,15.669,15.6777,15.6603,15.6777,7800.0
2011-11-23 14:25:00,18.06,18.06,18.03,18.05,16400.0,15.6777,15.6777,15.6517,15.669,16400.0
2011-11-23 14:30:00,18.06,18.08,18.05,18.07,15100.0,15.6777,15.6951,15.669,15.6864,15100.0
2011-11-23 14:35:00,18.07,18.1,18.06,18.09,12500.0,15.6864,15.7124,15.6777,15.7037,12500.0
2011-11-23 14:40:00,18.09,18.09,18.08,18.09,6100.0,15.7037,15.7037,15.6951,15.7037,6100.0
2011-11-23 14:45:00,18.09,18.1,18.08,18.09,10700.0,15.7037,15.7124,15.6951,15.7037,10700.0
2011-11-23 14:50:00,18.1,18.1,18.09,18.1,5900.0,15.7124,15.7124,15.7037,15.7124,5900.0
2011-11-23 14:55:00,18.1,18.1,18.07,18.08,15700.0,15.7124,15.7124,15.6864,15.6951,15700.0
2011-11-23 15:00:00,18.08,18.11,18.04,18.08,45000.0,15.6951,15.7211,15.6603,15.6951,45000.0
2011-11-23 15:05:00,18.07,18.11,18.06,18.09,30700.0,15.6864,15.7211,15.6777,15.7037,30700.0
2011-11-23 15:10:00,18.09,18.13,18.08,18.12,22000.0,15.7037,15.7385,15.6951,15.7298,22000.0
2011-11-23 15:15:00,18.13,18.14,18.08,18.09,32500.0,15.7385,15.7472,15.6951,15.7037,32500.0
2011-11-23 15:20:00,18.1,18.12,18.07,18.08,34700.0,15.7124,15.7298,15.6864,15.6951,34700.0
2011-11-23 15:25:00,18.1,18.11,18.08,18.09,22700.0,15.7124,15.7211,15.6951,15.7037,22700.0
2011-11-23 15:30:00,18.1,18.12,18.1,18.12,29600.0,15.7124,15.7298,15.7124,15.7298,29600.0
2011-11-23 15:35:00,18.13,18.14,18.12,18.12,35300.0,15.7385,15.7472,15.7298,15.7298,35300.0
2011-11-23 15:40:00,18.12,18.22,18.11,18.21,37300.0,15.7298,15.8166,15.7211,15.8079,37300.0
2011-11-23 15:45:00,18.2,18.21,18.13,18.14,46600.0,15.7992,15.8079,15.7385,15.7472,46600.0
2011-11-23 15:50:00,18.13,18.15,18.12,18.14,38300.0,15.7385,15.7558,15.7298,15.7472,38300.0
2011-11-23 15:55:00,18.13,18.14,18.02,18.02,106600.0,15.7385,15.7472,15.643,15.643,106600.0
2011-11-25 09:30:00,18.0,18.06,18.0,18.01,18300.0,15.6256,15.6777,15.6256,15.6343,18300.0
2011-11-25 09:35:00,18.04,18.08,18.01,18.04,19000.0,15.6603,15.6951,15.6343,15.6603,19000.0
2011-11-25 09:40:00,18.01,18.07,17.97,18.07,28400.0,15.6343,15.6864,15.5996,15.6864,28400.0
2011-11-25 09:45:00,18.07,18.07,18.06,18.06,12200.0,15.6864,15.6864,15.6777,15.6777,12200.0
2011-11-25 09:50:00,18.06,18.07,18.05,18.06,9500.0,15.6777,15.6864,15.669,15.6777,9500.0
2011-11-25 09:55:00,18.05,18.06,18.05,18.05,18400.0,15.669,15.6777,15.669,15.669,18400.0
2011-11-25 10:00:00,18.05,18.07,18.03,18.05,15600.0,15.669,15.6864,15.6517,15.669,15600.0
2011-11-25 10:05:00,18.04,18.09,18.04,18.09,9900.0,15.6603,15.7037,15.6603,15.7037,9900.0
2011-11-25 10:10:00,18.08,18.09,18.07,18.09,8300.0,15.6951,15.7037,15.6864,15.7037,8300.0
2011-11-25 10:15:00,18.1,18.13,18.09,18.12,16800.0,15.7124,15.7385,15.7037,15.7298,16800.0
2011-11-25 10:20:00,18.13,18.15,18.12,18.15,13400.0,15.7385,15.7558,15.7298,15.7558,13400.0
2011-11-25 10:25:00,18.14,18.16,18.11,18.13,22300.0,15.7472,15.7645,15.7211,15.7385,22300.0
2011-11-25 10:30:00,18.12,18.14,18.12,18.12,8800.0,15.7298,15.7472,15.7298,15.7298,8800.0
2011-11-25 10:35:00,18.13,18.16,18.12,18.15,8200.0,15.7385,15.7645,15.7298,15.7558,8200.0
2011-11-25 10:40:00,18.16,18.19,18.16,18.18,18500.0,15.7645,15.7906,15.7645,15.7819,18500.0
2011-11-25 10:45:00,18.18,18.19,18.17,18.18,12600.0,15.7819,15.7906,15.7732,15.7819,12600.0
2011-11-25 10:50:00,18.17,18.2,18.17,18.17,16600.0,15.7732,15.7992,15.7732,15.7732,16600.0
2011-11-25 10:55:00,18.17,18.18,18.15,18.15,18400.0,15.7732,15.7819,15.7558,15.7558,18400.0
2011-11-25 11:00:00,18.15,18.16,18.13,18.14,11400.0,15.7558,15.7645,15.7385,15.7472,11400.0
2011-11-25 11:05:00,18.14,18.14,18.13,18.14,6300.0,15.7472,15.7472,15.7385,15.7472,6300.0
2011-11-25 11:10:00,18.13,18.16,18.13,18.15,29800.0,15.7385,15.7645,15.7385,15.7558,29800.0
2011-11-25 11:15:00,18.14,18.16,18.14,18.16,13000.0,15.7472,15.7645,15.7472,15.7645,13000.0
2011-11-25 11:20:00,18.16,18.18,18.15,18.18,18600.0,15.7645,15.7819,15.7558,15.7819,18600.0
2011-11-25 11:25:00,18.17,18.17,18.1,18.1,12600.0,15.7732,15.7732,15.7124,15.7124,12600.0
2011-11-25 11:30:00,18.11,18.12,18.11,18.11,9000.0,15.7211,15.7298,15.7211,15.7211,9000.0
2011-11-25 11:35:00,18.1,18.1,18.07,18.08,8600.0,15.7124,15.7124,15.6864,15.6951,8600.0
2011-11-25 11:40:00,18.08,18.09,18.05,18.05,15100.0,15.6951,15.7037,15.669,15.669,15100.0
2011-11-25 11:45:00,18.05,18.06,18.0,18.04,11300.0,15.669,15.6777,15.6256,15.6603,11300.0
2011-11-25 11:50:00,18.04,18.05,18.0,18.0,8800.0,15.6603,15.669,15.6256,15.6256,8800.0
2011-11-25 11:55:00,18.01,18.03,17.98,17.99,14600.0,15.6343,15.6517,15.6083,15.6169,14600.0
2011-11-25 12:00:00,18.0,18.02,17.99,18.02,9100.0,15.6256,15.643,15.6169,15.643,9100.0
2011-11-25 12:05:00,18.02,18.03,17.99,17.99,11300.0,15.643,15.6517,15.6169,15.6169,11300.0
2011-11-25 12:10:00,17.99,18.01,17.97,17.98,11600.0,15.6169,15.6343,15.5996,15.6083,11600.0
2011-11-25 12:15:00,17.98,17.98,17.95,17.98,15200.0,15.6083,15.6083,15.5822,15.6083,15200.0
2011-11-25 12:20:00,17.97,17.98,17.95,17.98,8800.0,15.5996,15.6083,15.5822,15.6083,8800.0
2011-11-25 12:25:00,17.98,18.03,17.98,18.03,9900.0,15.6083,15.6517,15.6083,15.6517,9900.0
2011-11-25 12:30:00,18.02,18.06,18.01,18.06,20200.0,15.643,15.6777,15.6343,15.6777,20200.0
2011-11-25 12:35:00,18.05,18.06,18.04,18.04,23600.0,15.669,15.6777,15.6603,15.6603,23600.0
2011-11-25 12:40:00,18.05,18.05,18.01,18.02,12700.0,15.669,15.669,15.6343,15.643,12700.0
2011-11-25 12:45:00,18.02,18.03,17.99,18.03,11300.0,15.643,15.6517,15.6169,15.6517,11300.0
2011-11-25 12:50:00,18.03,18.06,18.01,18.02,14900.0,15.6517,15.6777,15.6343,15.643,14900.0
2011-11-25 12:55:00,18.01,18.02,17.98,17.99,28200.0,15.6343,15.643,15.6083,15.6169,28200.0
2011-11-28 09:30:00,18.43,18.45,18.34,18.38,35700.0,15.9989,16.0163,15.9208,15.9555,35700.0
2011-11-28 09:35:00,18.38,18.38,18.27,18.32,40100.0,15.9555,15.9555,15.86,15.9034,40100.0
2011-11-28 09:40:00,18.32,18.32,18.27,18.29,62900.0,15.9034,15.9034,15.86,15.8774,62900.0
2011-11-28 09:45:00,18.27,18.35,18.27,18.32,11900.0,15.86,15.9294,15.86,15.9034,11900.0
2011-11-28 09:50:00,18.33,18.37,18.32,18.37,17800.0,15.9121,15.9468,15.9034,15.9468,17800.0
2011-11-28 09:55:00,18.36,18.37,18.3,18.32,66100.0,15.9381,15.9468,15.886,15.9034,66100.0
2011-11-28 10:00:00,18.32,18.36,18.32,18.35,68400.0,15.9034,15.9381,15.9034,15.9294,68400.0
2011-11-28 10:05:00,18.35,18.36,18.34,18.35,27900.0,15.9294,15.9381,15.9208,15.9294,27900.0
2011-11-28 10:10:00,18.34,18.41,18.34,18.4,46000.0,15.9208,15.9815,15.9208,15.9729,46000.0
2011-11-28 10:15:00,18.4,18.5,18.4,18.5,84700.0,15.9729,16.0597,15.9729,16.0597,84700.0
2011-11-28 10:20:00,18.5,18.51,18.49,18.5,59500.0,16.0597,16.0683,16.051,16.0597,59500.0
2011-11-28 10:25:00,18.49,18.5,18.48,18.48,15500.0,16.051,16.0597,16.0423,16.0423,15500.0
2011-11-28 10:30:00,18.49,18.5,18.48,18.49,18500.0,16.051,16.0597,16.0423,16.051,18500.0
2011-11-28 10:35:00,18.5,18.51,18.47,18.48,34700.0,16.0597,16.0683,16.0336,16.0423,34700.0
2011-11-28 10:40:00,18.48,18.48,18.47,18.47,4400.0,16.0423,16.0423,16.0336,16.0336,4400.0
2011-11-28 10:45:00,18.48,18.51,18.47,18.5,31400.0,16.0423,16.0683,16.0336,16.0597,31400.0
2011-11-28 10:50:00,18.49,18.5,18.47,18.49,18000.0,16.051,16.0597,16.0336,16.051,18000.0
2011-11-28 10:55:00,18.5,18.5,18.48,18.49,4300.0,16.0597,16.0597,16.0423,16.051,4300.0
2011-11-28 11:00:00,18.49,18.53,18.49,18.5,18800.0,16.051,16.0857,16.051,16.0597,18800.0
2011-11-28 11:05:00,18.5,18.51,18.49,18.51,10400.0,16.0597,16.0683,16.051,16.0683,10400.0
2011-11-28 11:10:00,18.5,18.51,18.49,18.5,6700.0,16.0597,16.0683,16.051,16.0597,6700.0
2011-11-28 11:15:00,18.5,18.53,18.49,18.53,11400.0,16.0597,16.0857,16.051,16.0857,11400.0
2011-11-28 11:20:00,18.52,18.53,18.5,18.51,19200.0,16.077,16.0857,16.0597,16.0683,19200.0
2011-11-28 11:25:00,18.5,18.52,18.5,18.52,11100.0,16.0597,16.077,16.0597,16.077,11100.0
2011-11-28 11:30:00,18.52,18.54,18.51,18.52,28400.0,16.077,16.0944,16.0683,16.077,28400.0
2011-11-28 11:35:00,18.52,18.52,18.49,18.5,32900.0,16.077,16.077,16.051,16.0597,32900.0
2011-11-28 11:40:00,18.49,18.5,18.49,18.49,2400.0,16.051,16.0597,16.051,16.051,2400.0
2011-11-28 11:45:00,18.5,18.5,18.49,18.5,4600.0,16.0597,16.0597,16.051,16.0597,4600.0
2011-11-28 11:50:00,18.49,18.5,18.49,18.5,9800.0,16.051,16.0597,16.051,16.0597,9800.0
2011-11-28 11:55:00,18.49,18.5,18.49,18.49,2300.0,16.051,16.0597,16.051,16.051,2300.0
2011-11-28 12:00:00,18.5,18.5,18.48,18.48,16900.0,16.0597,16.0597,16.0423,16.0423,16900.0
2011-11-28 12:05:00,18.48,18.5,18.48,18.48,12900.0,16.0423,16.0597,16.0423,16.0423,12900.0
2011-11-28 12:10:00,18.48,18.49,18.48,18.48,10700.0,16.0423,16.051,16.0423,16.0423,10700.0
2011-11-28 12:15:00,18.49,18.5,18.48,18.5,22800.0,16.051,16.0597,16.0423,16.0597,22800.0
2011-11-28 12:20:00,18.5,18.5,18.48,18.48,6800.0,16.0597,16.0597,16.0423,16.0423,6800.0
2011-11-28 12:25:00,18.48,18.48,18.46,18.46,16700.0,16.0423,16.0423,16.0249,16.0249,16700.0
2011-11-28 12:30:00,18.46,18.46,18.42,18.43,19600.0,16.0249,16.0249,15.9902,15.9989,19600.0
2011-11-28 12:35:00,18.42,18.43,18.41,18.41,7700.0,15.9902,15.9989,15.9815,15.9815,7700.0
2011-11-28 12:40:00,18.41,18.41,18.4,18.4,9100.0,15.9815,15.9815,15.9729,15.9729,9100.0
2011-11-28 12:45:00,18.4,18.4,18.38,18.38,3700.0,15.9729,15.9729,15.9555,15.9555,3700.0
2011-11-28 12:50:00,18.39,18.43,18.37,18.42,39200.0,15.9642,15.9989,15.9468,15.9902,39200.0
2011-11-28 12:55:00,18.43,18.43,18.42,18.43,2500.0,15.9989,15.9989,15.9902,15.9989,2500.0
2011-11-28 13:00:00,18.43,18.43,18.42,18.43,8100.0,15.9989,15.9989,15.9902,15.9989,8100.0
2011-11-28 13:05:00,18.42,18.44,18.42,18.44,16600.0,15.9902,16.0076,15.9902,16.0076,16600.0
2011-11-28 13:10:00,18.44,18.45,18.43,18.44,8200.0,16.0076,16.0163,15.9989,16.0076,8200.0
2011-11-28 13:15:00,18.44,18.46,18.43,18.46,7700.0,16.0076,16.0249,15.9989,16.0249,7700.0
2011-11-28 13:20:00,18.46,18.48,18.45,18.47,21000.0,16.0249,16.0423,16.0163,16.0336,21000.0
2011-11-28 13:25:00,18.47,18.5,18.47,18.5,9200.0,16.0336,16.0597,16.0336,16.0597,9200.0
2011-11-28 13:30:00,18.49,18.5,18.48,18.49,19200.0,16.051,16.0597,16.0423,16.051,19200.0
2011-11-28 13:35:00,18.48,18.49,18.48,18.48,4200.0,16.0423,16.051,16.0423,16.0423,4200.0
2011-11-28 13:40:00,18.48,18.49,18.48,18.49,8800.0,16.0423,16.051,16.0423,16.051,8800.0
2011-11-28 13:45:00,18.49,18.5,18.48,18.48,11600.0,16.051,16.0597,16.0423,16.0423,11600.0
2011-11-28 13:50:00,18.49,18.49,18.47,18.47,16200.0,16.051,16.051,16.0336,16.0336,16200.0
2011-11-28 13:55:00,18.47,18.48,18.43,18.44,15500.0,16.0336,16.0423,15.9989,16.0076,15500.0
2011-11-28 14:00:00,18.44,18.46,18.44,18.46,15000.0,16.0076,16.0249,16.0076,16.0249,15000.0
2011-11-28 14:05:00,18.46,18.46,18.45,18.46,6500.0,16.0249,16.0249,16.0163,16.0249,6500.0
2011-11-28 14:10:00,18.46,18.47,18.45,18.47,12000.0,16.0249,16.0336,16.0163,16.0336,12000.0
2011-11-28 14:15:00,18.47,18.47,18.46,18.46,8700.0,16.0336,16.0336,16.0249,16.0249,8700.0
2011-11-28 14:20:00,18.46,18.47,18.46,18.46,22400.0,16.0249,16.0336,16.0249,16.0249,22400.0
2011-11-28 14:25:00,18.46,18.47,18.43,18.43,7300.0,16.0249,16.0336,15.9989,15.9989,7300.0
2011-11-28 14:30:00,18.44,18.44,18.42,18.42,7200.0,16.0076,16.0076,15.9902,15.9902,7200.0
2011-11-28 14:35:00,18.43,18.44,18.42,18.42,24500.0,15.9989,16.0076,15.9902,15.9902,24500.0
2011-11-28 14:40:00,18.43,18.43,18.42,18.42,5400.0,15.9989,15.9989,15.9902,15.9902,5400.0
2011-11-28 14:45:00,18.42,18.43,18.42,18.42,17900.0,15.9902,15.9989,15.9902,15.9902,17900.0
2011-11-28 14:50:00,18.43,18.43,18.37,18.37,14200.0,15.9989,15.9989,15.9468,15.9468,14200.0
2011-11-28 14:55:00,18.37,18.39,18.37,18.39,34600.0,15.9468,15.9642,15.9468,15.9642,34600.0
2011-11-28 15:00:00,18.39,18.39,18.38,18.39,7000.0,15.9642,15.9642,15.9555,15.9642,7000.0
2011-11-28 15:05:00,18.38,18.39,18.32,18.33,32900.0,15.9555,15.9642,15.9034,15.9121,32900.0
2011-11-28 15:10:00,18.33,18.34,18.32,18.33,19400.0,15.9121,15.9208,15.9034,15.9121,19400.0
2011-11-28 15:15:00,18.33,18.34,18.3,18.34,38100.0,15.9121,15.9208,15.886,15.9208,38100.0
2011-11-28 15:20:00,18.33,18.34,18.31,18.31,55100.0,15.9121,15.9208,15.8947,15.8947,55100.0
2011-11-28 15:25:00,18.31,18.32,18.3,18.3,21900.0,15.8947,15.9034,15.886,15.886,21900.0
2011-11-28 15:30:00,18.3,18.34,18.3,18.31,46400.0,15.886,15.9208,15.886,15.8947,46400.0
2011-11-28 15:35:00,18.31,18.35,18.31,18.32,25100.0,15.8947,15.9294,15.8947,15.9034,25100.0
2011-11-28 15:40:00,18.31,18.33,18.3,18.32,45600.0,15.8947,15.9121,15.886,15.9034,45600.0
2011-11-28 15:45:00,18.33,18.34,18.28,18.29,54600.0,15.9121,15.9208,15.8687,15.8774,54600.0
2011-11-28 15:50:00,18.3,18.32,18.29,18.31,49100.0,15.886,15.9034,15.8774,15.8947,49100.0
2011-11-28 15:55:00,18.32,18.4,18.31,18.39,109900.0,15.9034,15.9729,15.8947,15.9642,109900.0
2011-11-29 09:30:00,18.43,18.44,18.41,18.43,15000.0,15.9989,16.0076,15.9815,15.9989,15000.0
2011-11-29 09:35:00,18.43,18.49,18.43,18.48,11900.0,15.9989,16.051,15.9989,16.0423,11900.0
2011-11-29 09:40:00,18.47,18.51,18.47,18.5,10700.0,16.0336,16.0683,16.0336,16.0597,10700.0
2011-11-29 09:45:00,18.5,18.58,18.48,18.58,25300.0,16.0597,16.1291,16.0423,16.1291,25300.0
2011-11-29 09:50:00,18.58,18.68,18.57,18.68,27100.0,16.1291,16.2159,16.1204,16.2159,27100.0
2011-11-29 09:55:00,18.68,18.71,18.66,18.71,29700.0,16.2159,16.242,16.1986,16.242,29700.0
2011-11-29 10:00:00,18.71,18.77,18.62,18.64,36700.0,16.242,16.294,16.1638,16.1812,36700.0
2011-11-29 10:05:00,18.64,18.69,18.63,18.69,14700.0,16.1812,16.2246,16.1725,16.2246,14700.0
2011-11-29 10:10:00,18.69,18.73,18.69,18.72,15400.0,16.2246,16.2593,16.2246,16.2506,15400.0
2011-11-29 10:15:00,18.71,18.74,18.68,18.73,25800.0,16.242,16.268,16.2159,16.2593,25800.0
2011-11-29 10:20:00,18.73,18.74,18.72,18.74,15900.0,16.2593,16.268,16.2506,16.268,15900.0
2011-11-29 10:25:00,18.75,18.75,18.71,18.72,9300.0,16.2767,16.2767,16.242,16.2506,9300.0
2011-11-29 10:30:00,18.71,18.71,18.65,18.66,16400.0,16.242,16.242,16.1899,16.1986,16400.0
2011-11-29 10:35:00,18.66,18.66,18.62,18.62,12500.0,16.1986,16.1986,16.1638,16.1638,12500.0
2011-11-29 10:40:00,18.63,18.67,18.63,18.66,14700.0,16.1725,16.2072,16.1725,16.1986,14700.0
2011-11-29 10:45:00,18.66,18.66,18.6,18.61,8200.0,16.1986,16.1986,16.1465,16.1552,8200.0
2011-11-29 10:50:00,18.61,18.63,18.6,18.62,19000.0,16.1552,16.1725,16.1465,16.1638,19000.0
2011-11-29 10:55:00,18.62,18.62,18.6,18.61,6700.0,16.1638,16.1638,16.1465,16.1552,6700.0
2011-11-29 11:00:00,18.6,18.62,18.58,18.59,23700.0,16.1465,16.1638,16.1291,16.1378,23700.0
2011-11-29 11:05:00,18.58,18.61,18.57,18.58,10000.0,16.1291,16.1552,16.1204,16.1291,10000.0
2011-11-29 11:10:00,18.59,18.62,18.59,18.6,10000.0,16.1378,16.1638,16.1378,16.1465,10000.0
2011-11-29 11:15:00,18.6,18.65,18.6,18.63,14500.0,16.1465,16.1899,16.1465,16.1725,14500.0
2011-11-29 11:20:00,18.64,18.64,18.61,18.61,10100.0,16.1812,16.1812,16.1552,16.1552,10100.0
2011-11-29 11:25:00,18.61,18.68,18.61,18.67,15400.0,16.1552,16.2159,16.1552,16.2072,15400.0
2011-11-29 11:30:00,18.67,18.71,18.67,18.67,10500.0,16.2072,16.242,16.2072,16.2072,10500.0
2011-11-29 11:35:00,18.67,18.69,18.66,18.66,6900.0,16.2072,16.2246,16.1986,16.1986,6900.0
2011-11-29 11:40:00,18.66,18.68,18.63,18.63,9000.0,16.1986,16.2159,16.1725,16.1725,9000.0
2011-11-29 11:45:00,18.63,18.63,18.61,18.62,7500.0,16.1725,16.1725,16.1552,16.1638,7500.0
2011-11-29 11:50:00,18.62,18.62,18.58,18.58,5600.0,16.1638,16.1638,16.1291,16.1291,5600.0
2011-11-29 11:55:00,18.59,18.59,18.55,18.56,9700.0,16.1378,16.1378,16.1031,16.1117,9700.0
2011-11-29 12:00:00,18.57,18.61,18.57,18.6,9400.0,16.1204,16.1552,16.1204,16.1465,9400.0
2011-11-29 12:05:00,18.6,18.63,18.6,18.63,15300.0,16.1465,16.1725,16.1465,16.1725,15300.0
2011-11-29 12:10:00,18.62,18.63,18.62,18.62,2500.0,16.1638,16.1725,16.1638,16.1638,2500.0
2011-11-29 12:15:00,18.63,18.64,18.62,18.62,8900.0,16.1725,16.1812,16.1638,16.1638,8900.0
2011-11-29 12:20:00,18.62,18.63,18.61,18.62,2600.0,16.1638,16.1725,16.1552,16.1638,2600.0
2011-11-29 12:25:00,18.62,18.62,18.59,18.59,6300.0,16.1638,16.1638,16.1378,16.1378,6300.0
2011-11-29 12:30:00,18.6,18.6,18.57,18.58,5100.0,16.1465,16.1465,16.1204,16.1291,5100.0
2011-11-29 12:35:00,18.57,18.58,18.55,18.55,9300.0,16.1204,16.1291,16.1031,16.1031,9300.0
2011-11-29 12:40:00,18.55,18.56,18.52,18.52,13700.0,16.1031,16.1117,16.077,16.077,13700.0
2011-11-29 12:45:00,18.52,18.56,18.52,18.55,18700.0,16.077,16.1117,16.077,16.1031,18700.0
2011-11-29 12:50:00,18.56,18.56,18.55,18.55,4000.0,16.1117,16.1117,16.1031,16.1031,4000.0
2011-11-29 12:55:00,18.54,18.54,18.52,18.54,12200.0,16.0944,16.0944,16.077,16.0944,12200.0
2011-11-29 13:00:00,18.54,18.54,18.52,18.53,19300.0,16.0944,16.0944,16.077,16.0857,19300.0
2011-11-29 13:05:00,18.54,18.54,18.51,18.53,16600.0,16.0944,16.0944,16.0683,16.0857,16600.0
2011-11-29 13:10:00,18.53,18.53,18.52,18.52,4900.0,16.0857,16.0857,16.077,16.077,4900.0
2011-11-29 13:15:00,18.53,18.54,18.53,18.54,8100.0,16.0857,16.0944,16.0857,16.0944,8100.0
2011-11-29 13:20:00,18.54,18.58,18.54,18.58,9500.0,16.0944,16.1291,16.0944,16.1291,9500.0
2011-11-29 13:25:00,18.58,18.58,18.54,18.54,12200.0,16.1291,16.1291,16.0944,16.0944,12200.0
2011-11-29 13:30:00,18.54,18.56,18.54,18.54,17200.0,16.0944,16.1117,16.0944,16.0944,17200.0
2011-11-29 13:35:00,18.54,18.59,18.54,18.59,14600.0,16.0944,16.1378,16.0944,16.1378,14600.0
2011-11-29 13:40:00,18.59,18.59,18.54,18.57,24300.0,16.1378,16.1378,16.0944,16.1204,24300.0
2011-11-29 13:45:00,18.57,18.57,18.54,18.54,8200.0,16.1204,16.1204,16.0944,16.0944,8200.0
2011-11-29 13:50:00,18.55,18.55,18.5,18.52,19800.0,16.1031,16.1031,16.0597,16.077,19800.0
2011-11-29 13:55:00,18.51,18.53,18.51,18.52,8500.0,16.0683,16.0857,16.0683,16.077,8500.0
2011-11-29 14:00:00,18.53,18.54,18.51,18.54,16800.0,16.0857,16.0944,16.0683,16.0944,16800.0
2011-11-29 14:05:00,18.54,18.54,18.52,18.52,12700.0,16.0944,16.0944,16.077,16.077,12700.0
2011-11-29 14:10:00,18.51,18.53,18.51,18.51,16500.0,16.0683,16.0857,16.0683,16.0683,16500.0
2011-11-29 14:15:00,18.51,18.53,18.5,18.53,17400.0,16.0683,16.0857,16.0597,16.0857,17400.0
2011-11-29 14:20:00,18.53,18.54,18.52,18.53,9400.0,16.0857,16.0944,16.077,16.0857,9400.0
2011-11-29 14:25:00,18.53,18.53,18.52,18.53,11200.0,16.0857,16.0857,16.077,16.0857,11200.0
2011-11-29 14:30:00,18.53,18.53,18.52,18.53,5500.0,16.0857,16.0857,16.077,16.0857,5500.0
2011-11-29 14:35:00,18.52,18.53,18.51,18.52,12800.0,16.077,16.0857,16.0683,16.077,12800.0
2011-11-29 14:40:00,18.52,18.53,18.5,18.5,27800.0,16.077,16.0857,16.0597,16.0597,27800.0
2011-11-29 14:45:00,18.51,18.51,18.5,18.51,15600.0,16.0683,16.0683,16.0597,16.0683,15600.0
2011-11-29 14:50:00,18.51,18.52,18.5,18.52,25500.0,16.0683,16.077,16.0597,16.077,25500.0
2011-11-29 14:55:00,18.52,18.53,18.51,18.52,12600.0,16.077,16.0857,16.0683,16.077,12600.0
2011-11-29 15:00:00,18.51,18.52,18.51,18.52,11900.0,16.0683,16.077,16.0683,16.077,11900.0
2011-11-29 15:05:00,18.52,18.52,18.5,18.5,13600.0,16.077,16.077,16.0597,16.0597,13600.0
2011-11-29 15:10:00,18.5,18.56,18.5,18.55,29400.0,16.0597,16.1117,16.0597,16.1031,29400.0
2011-11-29 15:15:00,18.56,18.58,18.54,18.54,31800.0,16.1117,16.1291,16.0944,16.0944,31800.0
2011-11-29 15:20:00,18.54,18.56,18.54,18.55,16700.0,16.0944,16.1117,16.0944,16.1031,16700.0
2011-11-29 15:25:00,18.56,18.57,18.54,18.55,46300.0,16.1117,16.1204,16.0944,16.1031,46300.0
2011-11-29 15:30:00,18.55,18.56,18.54,18.56,23500.0,16.1031,16.1117,16.0944,16.1117,23500.0
2011-11-29 15:35:00,18.56,18.57,18.51,18.52,40900.0,16.1117,16.1204,16.0683,16.077,40900.0
2011-11-29 15:40:00,18.53,18.56,18.51,18.54,57100.0,16.0857,16.1117,16.0683,16.0944,57100.0
2011-11-29 15:45:00,18.55,18.57,18.55,18.57,63300.0,16.1031,16.1204,16.1031,16.1204,63300.0
2011-11-29 15:50:00,18.57,18.57,18.53,18.55,68500.0,16.1204,16.1204,16.0857,16.1031,68500.0
2011-11-29 15:55:00,18.55,18.56,18.53,18.53,116000.0,16.1031,16.1117,16.0857,16.0857,116000.0
2011-11-30 09:30:00,19.03,19.11,19.02,19.06,24100.0,16.5198,16.5892,16.5111,16.5458,24100.0
2011-11-30 09:35:00,19.04,19.1,18.96,18.97,37200.0,16.5284,16.5805,16.459,16.4677,37200.0
2011-11-30 09:40:00,18.96,19.15,18.96,19.08,24300.0,16.459,16.6239,16.459,16.5632,24300.0
2011-11-30 09:45:00,19.1,19.16,19.07,19.16,23200.0,16.5805,16.6326,16.5545,16.6326,23200.0
2011-11-30 09:50:00,19.15,19.16,19.1,19.15,10800.0,16.6239,16.6326,16.5805,16.6239,10800.0
2011-11-30 09:55:00,19.15,19.17,19.12,19.15,13300.0,16.6239,16.6413,16.5979,16.6239,13300.0
2011-11-30 10:00:00,19.15,19.16,19.08,19.1,41500.0,16.6239,16.6326,16.5632,16.5805,41500.0
2011-11-30 10:05:00,19.1,19.13,19.09,19.12,35400.0,16.5805,16.6066,16.5718,16.5979,35400.0
2011-11-30 10:10:00,19.12,19.13,19.02,19.05,66400.0,16.5979,16.6066,16.5111,16.5371,66400.0
2011-11-30 10:15:00,19.05,19.12,19.04,19.12,26800.0,16.5371,16.5979,16.5284,16.5979,26800.0
2011-11-30 10:20:00,19.12,19.17,19.12,19.17,18500.0,16.5979,16.6413,16.5979,16.6413,18500.0
2011-11-30 10:25:00,19.17,19.18,19.16,19.17,15500.0,16.6413,16.65,16.6326,16.6413,15500.0
2011-11-30 10:30:00,19.17,19.18,19.14,19.17,16000.0,16.6413,16.65,16.6152,16.6413,16000.0
2011-11-30 10:35:00,19.17,19.18,19.15,19.16,21200.0,16.6413,16.65,16.6239,16.6326,21200.0
2011-11-30 10:40:00,19.16,19.2,19.16,19.2,21500.0,16.6326,16.6673,16.6326,16.6673,21500.0
2011-11-30 10:45:00,19.19,19.2,19.18,19.2,15700.0,16.6586,16.6673,16.65,16.6673,15700.0
2011-11-30 10:50:00,19.2,19.2,19.19,19.2,9500.0,16.6673,16.6673,16.6586,16.6673,9500.0
2011-11-30 10:55:00,19.2,19.22,19.19,19.22,16800.0,16.6673,16.6847,16.6586,16.6847,16800.0
2011-11-30 11:00:00,19.21,19.21,19.15,19.15,23300.0,16.676,16.676,16.6239,16.6239,23300.0
2011-11-30 11:05:00,19.16,19.17,19.16,19.16,11100.0,16.6326,16.6413,16.6326,16.6326,11100.0
2011-11-30 11:10:00,19.16,19.18,19.13,19.14,13700.0,16.6326,16.65,16.6066,16.6152,13700.0
2011-11-30 11:15:00,19.14,19.16,19.14,19.15,10300.0,16.6152,16.6326,16.6152,16.6239,10300.0
2011-11-30 11:20:00,19.16,19.16,19.12,19.13,14100.0,16.6326,16.6326,16.5979,16.6066,14100.0
2011-11-30 11:25:00,19.13,19.14,19.12,19.13,15200.0,16.6066,16.6152,16.5979,16.6066,15200.0
2011-11-30 11:30:00,19.13,19.18,19.13,19.18,17400.0,16.6066,16.65,16.6066,16.65,17400.0
2011-11-30 11:35:00,19.18,19.22,19.18,19.21,6200.0,16.65,16.6847,16.65,16.676,6200.0
2011-11-30 11:40:00,19.22,19.23,19.21,19.22,9000.0,16.6847,16.6934,16.676,16.6847,9000.0
2011-11-30 11:45:00,19.23,19.23,19.2,19.2,6200.0,16.6934,16.6934,16.6673,16.6673,6200.0
2011-11-30 11:50:00,19.2,19.21,19.19,19.19,6400.0,16.6673,16.676,16.6586,16.6586,6400.0
2011-11-30 11:55:00,19.19,19.21,19.16,19.2,13400.0,16.6586,16.676,16.6326,16.6673,13400.0
2011-11-30 12:00:00,19.21,19.21,19.18,19.19,11500.0,16.676,16.676,16.65,16.6586,11500.0
2011-11-30 12:05:00,19.19,19.2,19.18,19.2,5800.0,16.6586,16.6673,16.65,16.6673,5800.0
2011-11-30 12:10:00,19.2,19.21,19.2,19.21,8300.0,16.6673,16.676,16.6673,16.676,8300.0
2011-11-30 12:15:00,19.21,19.22,19.2,19.22,7500.0,16.676,16.6847,16.6673,16.6847,7500.0
2011-11-30 12:20:00,19.22,19.25,19.21,19.23,9900.0,16.6847,16.7107,16.676,16.6934,9900.0
2011-11-30 12:25:00,19.23,19.24,19.21,19.21,7600.0,16.6934,16.702,16.676,16.676,7600.0
2011-11-30 12:30:00,19.21,19.24,19.21,19.24,7000.0,16.676,16.702,16.676,16.702,7000.0
2011-11-30 12:35:00,19.23,19.24,19.22,19.22,5900.0,16.6934,16.702,16.6847,16.6847,5900.0
2011-11-30 12:40:00,19.23,19.23,19.2,19.2,10100.0,16.6934,16.6934,16.6673,16.6673,10100.0
2011-11-30 12:45:00,19.21,19.23,19.21,19.23,10200.0,16.676,16.6934,16.676,16.6934,10200.0
2011-11-30 12:50:00,19.22,19.25,19.22,19.25,8900.0,16.6847,16.7107,16.6847,16.7107,8900.0
2011-11-30 12:55:00,19.25,19.25,19.22,19.23,9400.0,16.7107,16.7107,16.6847,16.6934,9400.0
2011-11-30 13:00:00,19.23,19.24,19.23,19.24,9100.0,16.6934,16.702,16.6934,16.702,9100.0
2011-11-30 13:05:00,19.23,19.24,19.21,19.22,9000.0,16.6934,16.702,16.676,16.6847,9000.0
2011-11-30 13:10:00,19.22,19.23,19.21,19.22,3900.0,16.6847,16.6934,16.676,16.6847,3900.0
2011-11-30 13:15:00,19.22,19.22,19.19,19.2,7900.0,16.6847,16.6847,16.6586,16.6673,7900.0
2011-11-30 13:20:00,19.2,19.22,19.19,19.21,8800.0,16.6673,16.6847,16.6586,16.676,8800.0
2011-11-30 13:25:00,19.22,19.23,19.21,19.23,7800.0,16.6847,16.6934,16.676,16.6934,7800.0
2011-11-30 13:30:00,19.22,19.24,19.22,19.22,12600.0,16.6847,16.702,16.6847,16.6847,12600.0
2011-11-30 13:35:00,19.22,19.23,19.22,19.23,5800.0,16.6847,16.6934,16.6847,16.6934,5800.0
2011-11-30 13:40:00,19.23,19.25,19.22,19.23,20400.0,16.6934,16.7107,16.6847,16.6934,20400.0
2011-11-30 13:45:00,19.23,19.25,19.23,19.24,20000.0,16.6934,16.7107,16.6934,16.702,20000.0
2011-11-30 13:50:00,19.25,19.25,19.22,19.22,12400.0,16.7107,16.7107,16.6847,16.6847,12400.0
2011-11-30 13:55:00,19.23,19.23,19.21,19.21,3800.0,16.6934,16.6934,16.676,16.676,3800.0
2011-11-30 14:00:00,19.21,19.25,19.21,19.25,17600.0,16.676,16.7107,16.676,16.7107,17600.0
2011-11-30 14:05:00,19.25,19.26,19.22,19.23,23900.0,16.7107,16.7194,16.6847,16.6934,23900.0
2011-11-30 14:10:00,19.23,19.25,19.23,19.25,8800.0,16.6934,16.7107,16.6934,16.7107,8800.0
2011-11-30 14:15:00,19.25,19.25,19.24,19.25,3600.0,16.7107,16.7107,16.702,16.7107,3600.0
2011-11-30 14:20:00,19.24,19.27,19.24,19.27,14000.0,16.702,16.7281,16.702,16.7281,14000.0
2011-11-30 14:25:00,19.27,19.27,19.26,19.26,6800.0,16.7281,16.7281,16.7194,16.7194,6800.0
2011-11-30 14:30:00,19.27,19.27,19.26,19.27,3500.0,16.7281,16.7281,16.7194,16.7281,3500.0
2011-11-30 14:35:00,19.27,19.31,19.26,19.3,22900.0,16.7281,16.7628,16.7194,16.7541,22900.0
2011-11-30 14:40:00,19.3,19.3,19.29,19.29,5300.0,16.7541,16.7541,16.7455,16.7455,5300.0
2011-11-30 14:45:00,19.3,19.32,19.26,19.26,98700.0,16.7541,16.7715,16.7194,16.7194,98700.0
2011-11-30 14:50:00,19.27,19.28,19.23,19.23,63700.0,16.7281,16.7368,16.6934,16.6934,63700.0
2011-11-30 14:55:00,19.23,19.23,19.16,19.19,63500.0,16.6934,16.6934,16.6326,16.6586,63500.0
2011-11-30 15:00:00,19.2,19.22,19.2,19.21,21000.0,16.6673,16.6847,16.6673,16.676,21000.0
2011-11-30 15:05:00,19.21,19.24,19.21,19.24,14500.0,16.676,16.702,16.676,16.702,14500.0
2011-11-30 15:10:00,19.24,19.29,19.23,19.29,18100.0,16.702,16.7455,16.6934,16.7455,18100.0
2011-11-30 15:15:00,19.29,19.31,19.27,19.29,36700.0,16.7455,16.7628,16.7281,16.7455,36700.0
2011-11-30 15:20:00,19.29,19.33,19.28,19.32,38900.0,16.7455,16.7802,16.7368,16.7715,38900.0
2011-11-30 15:25:00,19.32,19.33,19.32,19.32,21300.0,16.7715,16.7802,16.7715,16.7715,21300.0
2011-11-30 15:30:00,19.33,19.35,19.32,19.34,23400.0,16.7802,16.7975,16.7715,16.7889,23400.0
2011-11-30 15:35:00,19.35,19.35,19.34,19.34,21200.0,16.7975,16.7975,16.7889,16.7889,21200.0
2011-11-30 15:40:00,19.34,19.42,19.34,19.42,79100.0,16.7889,16.8583,16.7889,16.8583,79100.0
2011-11-30 15:45:00,19.41,19.42,19.37,19.38,60500.0,16.8496,16.8583,16.8149,16.8236,60500.0
2011-11-30 15:50:00,19.38,19.45,19.38,19.45,133100.0,16.8236,16.8843,16.8236,16.8843,133100.0
2011-11-30 15:55:00,19.45,19.49,19.44,19.46,136200.0,16.8843,16.9191,16.8757,16.893,136200.0
2011-12-01 09:30:00,19.4,19.4,19.3,19.32,33300.0,16.8409,16.8409,16.7541,16.7715,33300.0
2011-12-01 09:35:00,19.32,19.32,19.28,19.28,8000.0,16.7715,16.7715,16.7368,16.7368,8000.0
2011-12-01 09:40:00,19.29,19.36,19.29,19.31,10300.0,16.7455,16.8062,16.7455,16.7628,10300.0
2011-12-01 09:45:00,19.28,19.34,19.27,19.34,12200.0,16.7368,16.7889,16.7281,16.7889,12200.0
2011-12-01 09:50:00,19.35,19.41,19.35,19.4,9600.0,16.7975,16.8496,16.7975,16.8409,9600.0
2011-12-01 09:55:00,19.41,19.43,19.38,19.39,6300.0,16.8496,16.867,16.8236,16.8323,6300.0
2011-12-01 10:00:00,19.39,19.46,19.38,19.45,18000.0,16.8323,16.893,16.8236,16.8843,18000.0
2011-12-01 10:05:00,19.44,19.44,19.39,19.43,13400.0,16.8757,16.8757,16.8323,16.867,13400.0
2011-12-01 10:10:00,19.43,19.44,19.38,19.38,7600.0,16.867,16.8757,16.8236,16.8236,7600.0
2011-12-01 10:15:00,19.39,19.39,19.36,19.38,27100.0,16.8323,16.8323,16.8062,16.8236,27100.0
2011-12-01 10:20:00,19.39,19.44,19.39,19.43,7800.0,16.8323,16.8757,16.8323,16.867,7800.0
2011-12-01 10:25:00,19.43,19.46,19.43,19.45,6400.0,16.867,16.893,16.867,16.8843,6400.0
2011-12-01 10:30:00,19.44,19.44,19.4,19.42,13300.0,16.8757,16.8757,16.8409,16.8583,13300.0
2011-12-01 10:35:00,19.41,19.43,19.39,19.39,47500.0,16.8496,16.867,16.8323,16.8323,47500.0
2011-12-01 10:40:00,19.4,19.42,19.39,19.42,6000.0,16.8409,16.8583,16.8323,16.8583,6000.0
2011-12-01 10:45:00,19.42,19.43,19.4,19.41,14800.0,16.8583,16.867,16.8409,16.8496,14800.0
2011-12-01 10:50:00,19.41,19.43,19.4,19.43,11100.0,16.8496,16.867,16.8409,16.867,11100.0
2011-12-01 10:55:00,19.43,19.44,19.42,19.43,8000.0,16.867,16.8757,16.8583,16.867,8000.0
2011-12-01 11:00:00,19.43,19.44,19.43,19.44,3300.0,16.867,16.8757,16.867,16.8757,3300.0
2011-12-01 11:05:00,19.43,19.46,19.43,19.43,16800.0,16.867,16.893,16.867,16.867,16800.0
2011-12-01 11:10:00,19.43,19.43,19.4,19.42,10800.0,16.867,16.867,16.8409,16.8583,10800.0
2011-12-01 11:15:00,19.42,19.43,19.38,19.43,14800.0,16.8583,16.867,16.8236,16.867,14800.0
2011-12-01 11:20:00,19.43,19.46,19.42,19.46,5900.0,16.867,16.893,16.8583,16.893,5900.0
2011-12-01 11:25:00,19.46,19.47,19.44,19.46,21600.0,16.893,16.9017,16.8757,16.893,21600.0
2011-12-01 11:30:00,19.45,19.46,19.41,19.42,12500.0,16.8843,16.893,16.8496,16.8583,12500.0
2011-12-01 11:35:00,19.42,19.43,19.39,19.43,18000.0,16.8583,16.867,16.8323,16.867,18000.0
2011-12-01 11:40:00,19.44,19.44,19.42,19.42,3400.0,16.8757,16.8757,16.8583,16.8583,3400.0
2011-12-01 11:45:00,19.41,19.42,19.39,19.4,26400.0,16.8496,16.8583,16.8323,16.8409,26400.0
2011-12-01 11:50:00,19.4,19.47,19.4,19.45,10500.0,16.8409,16.9017,16.8409,16.8843,10500.0
2011-12-01 11:55:00,19.45,19.46,19.44,19.46,6000.0,16.8843,16.893,16.8757,16.893,6000.0
2011-12-01 12:00:00,19.46,19.46,19.44,19.45,3100.0,16.893,16.893,16.8757,16.8843,3100.0
2011-12-01 12:05:00,19.45,19.47,19.45,19.45,8300.0,16.8843,16.9017,16.8843,16.8843,8300.0
2011-12-01 12:10:00,19.44,19.45,19.43,19.44,4300.0,16.8757,16.8843,16.867,16.8757,4300.0
2011-12-01 12:15:00,19.43,19.43,19.4,19.41,9500.0,16.867,16.867,16.8409,16.8496,9500.0
2011-12-01 12:20:00,19.41,19.43,19.4,19.42,24000.0,16.8496,16.867,16.8409,16.8583,24000.0
2011-12-01 12:25:00,19.42,19.43,19.42,19.43,5800.0,16.8583,16.867,16.8583,16.867,5800.0
2011-12-01 12:30:00,19.42,19.45,19.42,19.45,8900.0,16.8583,16.8843,16.8583,16.8843,8900.0
2011-12-01 12:35:00,19.45,19.46,19.41,19.41,47200.0,16.8843,16.893,16.8496,16.8496,47200.0
2011-12-01 12:40:00,19.41,19.42,19.39,19.4,7100.0,16.8496,16.8583,16.8323,16.8409,7100.0
2011-12-01 12:45:00,19.39,19.39,19.36,19.37,6800.0,16.8323,16.8323,16.8062,16.8149,6800.0
2011-12-01 12:50:00,19.37,19.38,19.36,19.37,7400.0,16.8149,16.8236,16.8062,16.8149,7400.0
2011-12-01 12:55:00,19.37,19.37,19.3,19.31,44700.0,16.8149,16.8149,16.7541,16.7628,44700.0
2011-12-01 13:00:00,19.31,19.32,19.28,19.3,23900.0,16.7628,16.7715,16.7368,16.7541,23900.0
2011-12-01 13:05:00,19.3,19.32,19.3,19.32,11400.0,16.7541,16.7715,16.7541,16.7715,11400.0
2011-12-01 13:10:00,19.32,19.34,19.32,19.34,5900.0,16.7715,16.7889,16.7715,16.7889,5900.0
2011-12-01 13:15:00,19.35,19.37,19.34,19.37,6300.0,16.7975,16.8149,16.7889,16.8149,6300.0
2011-12-01 13:20:00,19.37,19.38,19.37,19.37,7400.0,16.8149,16.8236,16.8149,16.8149,7400.0
2011-12-01 13:25:00,19.37,19.38,19.36,19.38,32100.0,16.8149,16.8236,16.8062,16.8236,32100.0
2011-12-01 13:30:00,19.38,19.41,19.38,19.41,9000.0,16.8236,16.8496,16.8236,16.8496,9000.0
2011-12-01 13:35:00,19.4,19.41,19.39,19.41,33800.0,16.8409,16.8496,16.8323,16.8496,33800.0
2011-12-01 13:40:00,19.4,19.43,19.4,19.42,30000.0,16.8409,16.867,16.8409,16.8583,30000.0
2011-12-01 13:45:00,19.41,19.41,19.38,19.38,12000.0,16.8496,16.8496,16.8236,16.8236,12000.0
2011-12-01 13:50:00,19.38,19.39,19.36,19.38,9700.0,16.8236,16.8323,16.8062,16.8236,9700.0
2011-12-01 13:55:00,19.37,19.4,19.35,19.4,13100.0,16.8149,16.8409,16.7975,16.8409,13100.0
2011-12-01 14:00:00,19.4,19.4,19.38,19.39,16500.0,16.8409,16.8409,16.8236,16.8323,16500.0
2011-12-01 14:05:00,19.39,19.39,19.35,19.39,11900.0,16.8323,16.8323,16.7975,16.8323,11900.0
2011-12-01 14:10:00,19.38,19.39,19.36,19.36,7800.0,16.8236,16.8323,16.8062,16.8062,7800.0
2011-12-01 14:15:00,19.36,19.37,19.35,19.35,8300.0,16.8062,16.8149,16.7975,16.7975,8300.0
2011-12-01 14:20:00,19.36,19.37,19.36,19.36,4900.0,16.8062,16.8149,16.8062,16.8062,4900.0
2011-12-01 14:25:00,19.36,19.37,19.36,19.36,4300.0,16.8062,16.8149,16.8062,16.8062,4300.0
2011-12-01 14:30:00,19.36,19.36,19.31,19.31,21000.0,16.8062,16.8062,16.7628,16.7628,21000.0
2011-12-01 14:35:00,19.31,19.32,19.31,19.31,4000.0,16.7628,16.7715,16.7628,16.7628,4000.0
2011-12-01 14:40:00,19.31,19.31,19.28,19.3,21000.0,16.7628,16.7628,16.7368,16.7541,21000.0
2011-12-01 14:45:00,19.29,19.33,19.29,19.32,35800.0,16.7455,16.7802,16.7455,16.7715,35800.0
2011-12-01 14:50:00,19.33,19.33,19.29,19.3,20600.0,16.7802,16.7802,16.7455,16.7541,20600.0
2011-12-01 14:55:00,19.3,19.3,19.28,19.29,11600.0,16.7541,16.7541,16.7368,16.7455,11600.0
2011-12-01 15:00:00,19.28,19.28,19.26,19.28,20700.0,16.7368,16.7368,16.7194,16.7368,20700.0
2011-12-01 15:05:00,19.27,19.28,19.23,19.23,14000.0,16.7281,16.7368,16.6934,16.6934,14000.0
2011-12-01 15:10:00,19.23,19.24,19.23,19.23,11400.0,16.6934,16.702,16.6934,16.6934,11400.0
2011-12-01 15:15:00,19.23,19.24,19.2,19.21,49800.0,16.6934,16.702,16.6673,16.676,49800.0
2011-12-01 15:20:00,19.21,19.22,19.19,19.21,67300.0,16.676,16.6847,16.6586,16.676,67300.0
2011-12-01 15:25:00,19.21,19.26,19.2,19.25,25200.0,16.676,16.7194,16.6673,16.7107,25200.0
2011-12-01 15:30:00,19.26,19.26,19.24,19.24,19900.0,16.7194,16.7194,16.702,16.702,19900.0
2011-12-01 15:35:00,19.24,19.27,19.22,19.23,29600.0,16.702,16.7281,16.6847,16.6934,29600.0
2011-12-01 15:40:00,19.23,19.24,19.2,19.2,35500.0,16.6934,16.702,16.6673,16.6673,35500.0
2011-12-01 15:45:00,19.2,19.2,19.13,19.16,88300.0,16.6673,16.6673,16.6066,16.6326,88300.0
2011-12-01 15:50:00,19.17,19.18,19.12,19.14,90600.0,16.6413,16.65,16.5979,16.6152,90600.0
2011-12-01 15:55:00,19.13,19.18,19.11,19.17,164400.0,16.6066,16.65,16.5892,16.6413,164400.0
2011-12-02 09:30:00,19.31,19.35,19.23,19.3,26300.0,16.7628,16.7975,16.6934,16.7541,26300.0
2011-12-02 09:35:00,19.29,19.3,19.21,19.21,37100.0,16.7455,16.7541,16.676,16.676,37100.0
2011-12-02 09:40:00,19.22,19.24,19.2,19.22,17900.0,16.6847,16.702,16.6673,16.6847,17900.0
2011-12-02 09:45:00,19.22,19.22,19.06,19.08,51600.0,16.6847,16.6847,16.5458,16.5632,51600.0
2011-12-02 09:50:00,19.08,19.11,19.04,19.11,15700.0,16.5632,16.5892,16.5284,16.5892,15700.0
2011-12-02 09:55:00,19.1,19.17,19.1,19.16,12100.0,16.5805,16.6413,16.5805,16.6326,12100.0
2011-12-02 10:00:00,19.15,19.22,19.15,19.19,17000.0,16.6239,16.6847,16.6239,16.6586,17000.0
2011-12-02 10:05:00,19.19,19.22,19.17,19.17,15800.0,16.6586,16.6847,16.6413,16.6413,15800.0
2011-12-02 10:10:00,19.18,19.26,19.17,19.26,15100.0,16.65,16.7194,16.6413,16.7194,15100.0
2011-12-02 10:15:00,19.25,19.28,19.24,19.24,8400.0,16.7107,16.7368,16.702,16.702,8400.0
2011-12-02 10:20:00,19.25,19.29,19.24,19.28,17900.0,16.7107,16.7455,16.702,16.7368,17900.0
2011-12-02 10:25:00,19.27,19.28,19.25,19.27,5500.0,16.7281,16.7368,16.7107,16.7281,5500.0
2011-12-02 10:30:00,19.27,19.28,19.16,19.2,56500.0,16.7281,16.7368,16.6326,16.6673,56500.0
2011-12-02 10:35:00,19.2,19.2,19.18,19.19,9600.0,16.6673,16.6673,16.65,16.6586,9600.0
2011-12-02 10:40:00,19.19,19.19,19.12,19.15,25400.0,16.6586,16.6586,16.5979,16.6239,25400.0
2011-12-02 10:45:00,19.15,19.18,19.15,19.17,64300.0,16.6239,16.65,16.6239,16.6413,64300.0
2011-12-02 10:50:00,19.17,19.23,19.16,19.23,19500.0,16.6413,16.6934,16.6326,16.6934,19500.0
2011-12-02 10:55:00,19.23,19.25,19.21,19.21,11000.0,16.6934,16.7107,16.676,16.676,11000.0
2011-12-02 11:00:00,19.21,19.22,19.14,19.14,17300.0,16.676,16.6847,16.6152,16.6152,17300.0
2011-12-02 11:05:00,19.13,19.14,19.1,19.13,14900.0,16.6066,16.6152,16.5805,16.6066,14900.0
2011-12-02 11:10:00,19.13,19.14,19.08,19.08,11100.0,16.6066,16.6152,16.5632,16.5632,11100.0
2011-12-02 11:15:00,19.07,19.09,19.05,19.09,19700.0,16.5545,16.5718,16.5371,16.5718,19700.0
2011-12-02 11:20:00,19.09,19.11,19.09,19.09,15200.0,16.5718,16.5892,16.5718,16.5718,15200.0
2011-12-02 11:25:00,19.09,19.1,19.05,19.09,14400.0,16.5718,16.5805,16.5371,16.5718,14400.0
2011-12-02 11:30:00,19.1,19.11,19.06,19.06,31500.0,16.5805,16.5892,16.5458,16.5458,31500.0
2011-12-02 11:35:00,19.05,19.07,19.02,19.04,16100.0,16.5371,16.5545,16.5111,16.5284,16100.0
2011-12-02 11:40:00,19.05,19.05,19.0,19.0,15000.0,16.5371,16.5371,16.4937,16.4937,15000.0
2011-12-02 11:45:00,18.99,19.02,18.96,18.97,14500.0,16.485,16.5111,16.459,16.4677,14500.0
2011-12-02 11:50:00,18.96,19.0,18.95,18.99,13600.0,16.459,16.4937,16.4503,16.485,13600.0
2011-12-02 11:55:00,19.0,19.0,18.99,19.0,14300.0,16.4937,16.4937,16.485,16.4937,14300.0
2011-12-02 12:00:00,19.0,19.0,18.95,18.96,23000.0,16.4937,16.4937,16.4503,16.459,23000.0
2011-12-02 12:05:00,18.95,18.98,18.95,18.98,12800.0,16.4503,16.4763,16.4503,16.4763,12800.0
2011-12-02 12:10:00,18.98,18.98,18.96,18.96,10900.0,16.4763,16.4763,16.459,16.459,10900.0
2011-12-02 12:15:00,18.95,18.98,18.95,18.97,15600.0,16.4503,16.4763,16.4503,16.4677,15600.0
2011-12-02 12:20:00,18.98,19.02,18.98,19.01,8800.0,16.4763,16.5111,16.4763,16.5024,8800.0
2011-12-02 12:25:00,19.02,19.03,19.01,19.02,4800.0,16.5111,16.5198,16.5024,16.5111,4800.0
2011-12-02 12:30:00,19.03,19.04,19.02,19.04,8400.0,16.5198,16.5284,16.5111,16.5284,8400.0
2011-12-02 12:35:00,19.05,19.06,19.03,19.05,12100.0,16.5371,16.5458,16.5198,16.5371,12100.0
2011-12-02 12:40:00,19.06,19.07,19.06,19.06,10900.0,16.5458,16.5545,16.5458,16.5458,10900.0
2011-12-02 12:45:00,19.06,19.1,19.05,19.1,5200.0,16.5458,16.5805,16.5371,16.5805,5200.0
2011-12-02 12:50:00,19.09,19.12,19.08,19.11,8000.0,16.5718,16.5979,16.5632,16.5892,8000.0
2011-12-02 12:55:00,19.12,19.12,19.1,19.11,26000.0,16.5979,16.5979,16.5805,16.5892,26000.0
2011-12-02 13:00:00,19.1,19.1,19.05,19.08,15000.0,16.5805,16.5805,16.5371,16.5632,15000.0
2011-12-02 13:05:00,19.08,19.1,19.07,19.07,14900.0,16.5632,16.5805,16.5545,16.5545,14900.0
2011-12-02 13:10:00,19.08,19.08,19.05,19.06,12000.0,16.5632,16.5632,16.5371,16.5458,12000.0
2011-12-02 13:15:00,19.06,19.1,19.05,19.09,9600.0,16.5458,16.5805,16.5371,16.5718,9600.0
2011-12-02 13:20:00,19.1,19.1,19.08,19.1,13600.0,16.5805,16.5805,16.5632,16.5805,13600.0
2011-12-02 13:25:00,19.1,19.1,19.09,19.09,15700.0,16.5805,16.5805,16.5718,16.5718,15700.0
2011-12-02 13:30:00,19.1,19.1,19.07,19.09,12700.0,16.5805,16.5805,16.5545,16.5718,12700.0
2011-12-02 13:35:00,19.08,19.1,19.08,19.09,4500.0,16.5632,16.5805,16.5632,16.5718,4500.0
2011-12-02 13:40:00,19.1,19.13,19.1,19.12,12000.0,16.5805,16.6066,16.5805,16.5979,12000.0
2011-12-02 13:45:00,19.12,19.17,19.12,19.15,13400.0,16.5979,16.6413,16.5979,16.6239,13400.0
2011-12-02 13:50:00,19.15,19.17,19.11,19.13,23100.0,16.6239,16.6413,16.5892,16.6066,23100.0
2011-12-02 13:55:00,19.13,19.15,19.12,19.14,7700.0,16.6066,16.6239,16.5979,16.6152,7700.0
2011-12-02 14:00:00,19.14,19.14,19.1,19.1,11900.0,16.6152,16.6152,16.5805,16.5805,11900.0
2011-12-02 14:05:00,19.09,19.11,19.07,19.11,23300.0,16.5718,16.5892,16.5545,16.5892,23300.0
2011-12-02 14:10:00,19.11,19.13,19.1,19.13,5600.0,16.5892,16.6066,16.5805,16.6066,5600.0
2011-12-02 14:15:00,19.12,19.15,19.11,19.15,14500.0,16.5979,16.6239,16.5892,16.6239,14500.0
2011-12-02 14:20:00,19.14,19.15,19.13,19.15,24000.0,16.6152,16.6239,16.6066,16.6239,24000.0
2011-12-02 14:25:00,19.15,19.15,19.08,19.09,27700.0,16.6239,16.6239,16.5632,16.5718,27700.0
2011-12-02 14:30:00,19.08,19.1,19.06,19.09,21600.0,16.5632,16.5805,16.5458,16.5718,21600.0
2011-12-02 14:35:00,19.09,19.09,19.08,19.09,2600.0,16.5718,16.5718,16.5632,16.5718,2600.0
2011-12-02 14:40:00,19.09,19.1,19.08,19.1,16500.0,16.5718,16.5805,16.5632,16.5805,16500.0
2011-12-02 14:45:00,19.1,19.13,19.1,19.12,15500.0,16.5805,16.6066,16.5805,16.5979,15500.0
2011-12-02 14:50:00,19.12,19.13,19.08,19.09,21100.0,16.5979,16.6066,16.5632,16.5718,21100.0
2011-12-02 14:55:00,19.09,19.09,19.04,19.04,11400.0,16.5718,16.5718,16.5284,16.5284,11400.0
2011-12-02 15:00:00,19.04,19.09,19.04,19.09,24100.0,16.5284,16.5718,16.5284,16.5718,24100.0
2011-12-02 15:05:00,19.09,19.11,19.09,19.1,13200.0,16.5718,16.5892,16.5718,16.5805,13200.0
2011-12-02 15:10:00,19.11,19.14,19.1,19.13,11800.0,16.5892,16.6152,16.5805,16.6066,11800.0
2011-12-02 15:15:00,19.14,19.15,19.12,19.13,23300.0,16.6152,16.6239,16.5979,16.6066,23300.0
2011-12-02 15:20:00,19.12,19.13,19.11,19.12,9300.0,16.5979,16.6066,16.5892,16.5979,9300.0
2011-12-02 15:25:00,19.12,19.13,19.11,19.12,12800.0,16.5979,16.6066,16.5892,16.5979,12800.0
2011-12-02 15:30:00,19.12,19.13,19.11,19.12,16600.0,16.5979,16.6066,16.5892,16.5979,16600.0
2011-12-02 15:35:00,19.12,19.16,19.11,19.14,31600.0,16.5979,16.6326,16.5892,16.6152,31600.0
2011-12-02 15:40:00,19.14,19.14,19.09,19.1,11300.0,16.6152,16.6152,16.5718,16.5805,11300.0
2011-12-02 15:45:00,19.1,19.11,19.06,19.06,46800.0,16.5805,16.5892,16.5458,16.5458,46800.0
2011-12-02 15:50:00,19.06,19.1,19.05,19.07,33000.0,16.5458,16.5805,16.5371,16.5545,33000.0
2011-12-02 15:55:00,19.07,19.13,19.07,19.08,67800.0,16.5545,16.6066,16.5545,16.5632,67800.0
2011-12-05 09:30:00,19.35,19.35,19.29,19.32,13400.0,16.7975,16.7975,16.7455,16.7715,13400.0
2011-12-05 09:35:00,19.35,19.37,19.31,19.35,7200.0,16.7975,16.8149,16.7628,16.7975,7200.0
2011-12-05 09:40:00,19.35,19.35,19.31,19.34,5700.0,16.7975,16.7975,16.7628,16.7889,5700.0
2011-12-05 09:45:00,19.34,19.34,19.32,19.32,10100.0,16.7889,16.7889,16.7715,16.7715,10100.0
2011-12-05 09:50:00,19.31,19.35,19.31,19.34,28200.0,16.7628,16.7975,16.7628,16.7889,28200.0
2011-12-05 09:55:00,19.34,19.4,19.34,19.4,10000.0,16.7889,16.8409,16.7889,16.8409,10000.0
2011-12-05 10:00:00,19.38,19.4,19.31,19.37,30900.0,16.8236,16.8409,16.7628,16.8149,30900.0
2011-12-05 10:05:00,19.37,19.41,19.34,19.41,20300.0,16.8149,16.8496,16.7889,16.8496,20300.0
2011-12-05 10:10:00,19.42,19.45,19.41,19.44,6400.0,16.8583,16.8843,16.8496,16.8757,6400.0
2011-12-05 10:15:00,19.45,19.48,19.44,19.48,10300.0,16.8843,16.9104,16.8757,16.9104,10300.0
2011-12-05 10:20:00,19.48,19.53,19.47,19.53,18300.0,16.9104,16.9538,16.9017,16.9538,18300.0
2011-12-05 10:25:00,19.53,19.54,19.51,19.51,11100.0,16.9538,16.9625,16.9364,16.9364,11100.0
2011-12-05 10:30:00,19.51,19.55,19.51,19.55,8200.0,16.9364,16.9712,16.9364,16.9712,8200.0
2011-12-05 10:35:00,19.55,19.57,19.54,19.56,8200.0,16.9712,16.9885,16.9625,16.9798,8200.0
2011-12-05 10:40:00,19.56,19.57,19.55,19.55,10500.0,16.9798,16.9885,16.9712,16.9712,10500.0
2011-12-05 10:45:00,19.55,19.57,19.55,19.56,13000.0,16.9712,16.9885,16.9712,16.9798,13000.0
2011-12-05 10:50:00,19.56,19.57,19.53,19.55,22100.0,16.9798,16.9885,16.9538,16.9712,22100.0
2011-12-05 10:55:00,19.56,19.56,19.54,19.54,13300.0,16.9798,16.9798,16.9625,16.9625,13300.0
2011-12-05 11:00:00,19.54,19.54,19.53,19.53,36100.0,16.9625,16.9625,16.9538,16.9538,36100.0
2011-12-05 11:05:00,19.53,19.56,19.53,19.56,9900.0,16.9538,16.9798,16.9538,16.9798,9900.0
2011-12-05 11:10:00,19.56,19.58,19.55,19.57,15000.0,16.9798,16.9972,16.9712,16.9885,15000.0
2011-12-05 11:15:00,19.57,19.6,19.56,19.6,9300.0,16.9885,17.0146,16.9798,17.0146,9300.0
2011-12-05 11:20:00,19.59,19.6,19.54,19.54,11600.0,17.0059,17.0146,16.9625,16.9625,11600.0
2011-12-05 11:25:00,19.55,19.57,19.54,19.57,7500.0,16.9712,16.9885,16.9625,16.9885,7500.0
2011-12-05 11:30:00,19.57,19.58,19.56,19.57,4500.0,16.9885,16.9972,16.9798,16.9885,4500.0
2011-12-05 11:35:00,19.56,19.59,19.55,19.59,15900.0,16.9798,17.0059,16.9712,17.0059,15900.0
2011-12-05 11:40:00,19.59,19.61,19.59,19.61,3700.0,17.0059,17.0232,17.0059,17.0232,3700.0
2011-12-05 11:45:00,19.6,19.61,19.6,19.6,6400.0,17.0146,17.0232,17.0146,17.0146,6400.0
2011-12-05 11:50:00,19.6,19.61,19.6,19.6,2900.0,17.0146,17.0232,17.0146,17.0146,2900.0
2011-12-05 11:55:00,19.6,19.62,19.6,19.61,12300.0,17.0146,17.0319,17.0146,17.0232,12300.0
2011-12-05 12:00:00,19.6,19.61,19.6,19.61,5700.0,17.0146,17.0232,17.0146,17.0232,5700.0
2011-12-05 12:05:00,19.61,19.64,19.61,19.63,8900.0,17.0232,17.0493,17.0232,17.0406,8900.0
2011-12-05 12:10:00,19.62,19.62,19.61,19.61,8100.0,17.0319,17.0319,17.0232,17.0232,8100.0
2011-12-05 12:15:00,19.62,19.64,19.61,19.64,10200.0,17.0319,17.0493,17.0232,17.0493,10200.0
2011-12-05 12:20:00,19.64,19.66,19.63,19.64,11900.0,17.0493,17.0666,17.0406,17.0493,11900.0
2011-12-05 12:25:00,19.64,19.64,19.63,19.64,3500.0,17.0493,17.0493,17.0406,17.0493,3500.0
2011-12-05 12:30:00,19.64,19.67,19.63,19.67,9500.0,17.0493,17.0753,17.0406,17.0753,9500.0
2011-12-05 12:35:00,19.67,19.67,19.65,19.65,7500.0,17.0753,17.0753,17.058,17.058,7500.0
2011-12-05 12:40:00,19.65,19.65,19.64,19.64,5100.0,17.058,17.058,17.0493,17.0493,5100.0
2011-12-05 12:45:00,19.64,19.65,19.64,19.65,6000.0,17.0493,17.058,17.0493,17.058,6000.0
2011-12-05 12:50:00,19.64,19.65,19.62,19.62,9600.0,17.0493,17.058,17.0319,17.0319,9600.0
2011-12-05 12:55:00,19.62,19.62,19.59,19.6,41300.0,17.0319,17.0319,17.0059,17.0146,41300.0
2011-12-05 13:00:00,19.61,19.61,19.6,19.6,5200.0,17.0232,17.0232,17.0146,17.0146,5200.0
2011-12-05 13:05:00,19.59,19.6,19.55,19.55,6800.0,17.0059,17.0146,16.9712,16.9712,6800.0
2011-12-05 13:10:00,19.55,19.55,19.51,19.51,14800.0,16.9712,16.9712,16.9364,16.9364,14800.0
2011-12-05 13:15:00,19.52,19.52,19.51,19.52,3300.0,16.9451,16.9451,16.9364,16.9451,3300.0
2011-12-05 13:20:00,19.51,19.52,19.51,19.51,4400.0,16.9364,16.9451,16.9364,16.9364,4400.0
2011-12-05 13:25:00,19.52,19.52,19.51,19.52,3700.0,16.9451,16.9451,16.9364,16.9451,3700.0
2011-12-05 13:30:00,19.52,19.53,19.51,19.53,10700.0,16.9451,16.9538,16.9364,16.9538,10700.0
2011-12-05 13:35:00,19.53,19.55,19.52,19.55,9100.0,16.9538,16.9712,16.9451,16.9712,9100.0
2011-12-05 13:40:00,19.55,19.55,19.47,19.5,48100.0,16.9712,16.9712,16.9017,16.9278,48100.0
2011-12-05 13:45:00,19.49,19.5,19.39,19.39,27500.0,16.9191,16.9278,16.8323,16.8323,27500.0
2011-12-05 13:50:00,19.39,19.42,19.39,19.41,16800.0,16.8323,16.8583,16.8323,16.8496,16800.0
2011-12-05 13:55:00,19.4,19.43,19.39,19.39,12600.0,16.8409,16.867,16.8323,16.8323,12600.0
2011-12-05 14:00:00,19.39,19.4,19.37,19.38,9100.0,16.8323,16.8409,16.8149,16.8236,9100.0
2011-12-05 14:05:00,19.38,19.39,19.35,19.38,19700.0,16.8236,16.8323,16.7975,16.8236,19700.0
2011-12-05 14:10:00,19.38,19.4,19.37,19.37,13500.0,16.8236,16.8409,16.8149,16.8149,13500.0
2011-12-05 14:15:00,19.38,19.38,19.34,19.37,19200.0,16.8236,16.8236,16.7889,16.8149,19200.0
2011-12-05 14:20:00,19.36,19.37,19.34,19.34,8100.0,16.8062,16.8149,16.7889,16.7889,8100.0
2011-12-05 14:25:00,19.33,19.36,19.31,19.35,13900.0,16.7802,16.8062,16.7628,16.7975,13900.0
2011-12-05 14:30:00,19.35,19.36,19.32,19.32,19300.0,16.7975,16.8062,16.7715,16.7715,19300.0
2011-12-05 14:35:00,19.33,19.36,19.32,19.36,17400.0,16.7802,16.8062,16.7715,16.8062,17400.0
2011-12-05 14:40:00,19.36,19.37,19.35,19.35,11700.0,16.8062,16.8149,16.7975,16.7975,11700.0
2011-12-05 14:45:00,19.35,19.36,19.34,19.36,14900.0,16.7975,16.8062,16.7889,16.8062,14900.0
2011-12-05 14:50:00,19.37,19.38,19.36,19.37,12400.0,16.8149,16.8236,16.8062,16.8149,12400.0
2011-12-05 14:55:00,19.37,19.38,19.37,19.38,16700.0,16.8149,16.8236,16.8149,16.8236,16700.0
2011-12-05 15:00:00,19.38,19.38,19.35,19.38,25300.0,16.8236,16.8236,16.7975,16.8236,25300.0
2011-12-05 15:05:00,19.38,19.39,19.27,19.29,62700.0,16.8236,16.8323,16.7281,16.7455,62700.0
2011-12-05 15:10:00,19.29,19.3,19.26,19.26,33400.0,16.7455,16.7541,16.7194,16.7194,33400.0
2011-12-05 15:15:00,19.26,19.27,19.23,19.26,30400.0,16.7194,16.7281,16.6934,16.7194,30400.0
2011-12-05 15:20:00,19.26,19.29,19.25,19.29,23000.0,16.7194,16.7455,16.7107,16.7455,23000.0
2011-12-05 15:25:00,19.29,19.3,19.26,19.29,25200.0,16.7455,16.7541,16.7194,16.7455,25200.0
2011-12-05 15:30:00,19.29,19.31,19.25,19.29,50200.0,16.7455,16.7628,16.7107,16.7455,50200.0
2011-12-05 15:35:00,19.29,19.31,19.27,19.29,54900.0,16.7455,16.7628,16.7281,16.7455,54900.0
2011-12-05 15:40:00,19.29,19.31,19.26,19.29,35900.0,16.7455,16.7628,16.7194,16.7455,35900.0
2011-12-05 15:45:00,19.29,19.35,19.29,19.33,67900.0,16.7455,16.7975,16.7455,16.7802,67900.0
2011-12-05 15:50:00,19.34,19.39,19.31,19.39,45600.0,16.7889,16.8323,16.7628,16.8323,45600.0
2011-12-05 15:55:00,19.39,19.42,19.38,19.41,80200.0,16.8323,16.8583,16.8236,16.8496,80200.0
2011-12-06 09:30:00,19.37,19.4,19.34,19.39,11400.0,16.8149,16.8409,16.7889,16.8323,11400.0
2011-12-06 09:35:00,19.38,19.38,19.32,19.33,4200.0,16.8236,16.8236,16.7715,16.7802,4200.0
2011-12-06 09:40:00,19.34,19.35,19.31,19.32,3700.0,16.7889,16.7975,16.7628,16.7715,3700.0
2011-12-06 09:45:00,19.32,19.33,19.2,19.2,11500.0,16.7715,16.7802,16.6673,16.6673,11500.0
2011-12-06 09:50:00,19.2,19.28,19.2,19.28,3500.0,16.6673,16.7368,16.6673,16.7368,3500.0
2011-12-06 09:55:00,19.3,19.36,19.3,19.34,5000.0,16.7541,16.8062,16.7541,16.7889,5000.0
2011-12-06 10:00:00,19.33,19.41,19.33,19.4,12800.0,16.7802,16.8496,16.7802,16.8409,12800.0
2011-12-06 10:05:00,19.39,19.41,19.37,19.39,6000.0,16.8323,16.8496,16.8149,16.8323,6000.0
2011-12-06 10:10:00,19.39,19.41,19.36,19.41,8200.0,16.8323,16.8496,16.8062,16.8496,8200.0
2011-12-06 10:15:00,19.42,19.45,19.42,19.44,13200.0,16.8583,16.8843,16.8583,16.8757,13200.0
2011-12-06 10:20:00,19.44,19.48,19.43,19.46,20200.0,16.8757,16.9104,16.867,16.893,20200.0
2011-12-06 10:25:00,19.45,19.46,19.44,19.46,16200.0,16.8843,16.893,16.8757,16.893,16200.0
2011-12-06 10:30:00,19.45,19.49,19.43,19.43,27300.0,16.8843,16.9191,16.867,16.867,27300.0
2011-12-06 10:35:00,19.42,19.42,19.4,19.41,6900.0,16.8583,16.8583,16.8409,16.8496,6900.0
2011-12-06 10:40:00,19.4,19.4,19.35,19.36,6300.0,16.8409,16.8409,16.7975,16.8062,6300.0
2011-12-06 10:45:00,19.35,19.36,19.33,19.34,7600.0,16.7975,16.8062,16.7802,16.7889,7600.0
2011-12-06 10:50:00,19.34,19.36,19.32,19.33,9600.0,16.7889,16.8062,16.7715,16.7802,9600.0
2011-12-06 10:55:00,19.33,19.33,19.3,19.31,3700.0,16.7802,16.7802,16.7541,16.7628,3700.0
2011-12-06 11:00:00,19.31,19.32,19.3,19.31,8400.0,16.7628,16.7715,16.7541,16.7628,8400.0
2011-12-06 11:05:00,19.32,19.33,19.3,19.3,10900.0,16.7715,16.7802,16.7541,16.7541,10900.0
2011-12-06 11:10:00,19.31,19.34,19.3,19.34,9500.0,16.7628,16.7889,16.7541,16.7889,9500.0
2011-12-06 11:15:00,19.34,19.35,19.32,19.32,4900.0,16.7889,16.7975,16.7715,16.7715,4900.0
2011-12-06 11:20:00,19.32,19.37,19.32,19.35,7700.0,16.7715,16.8149,16.7715,16.7975,7700.0
2011-12-06 11:25:00,19.36,19.36,19.33,19.33,3800.0,16.8062,16.8062,16.7802,16.7802,3800.0
2011-12-06 11:30:00,19.33,19.33,19.31,19.31,7700.0,16.7802,16.7802,16.7628,16.7628,7700.0
2011-12-06 11:35:00,19.3,19.33,19.28,19.33,5500.0,16.7541,16.7802,16.7368,16.7802,5500.0
2011-12-06 11:40:00,19.33,19.33,19.3,19.3,10800.0,16.7802,16.7802,16.7541,16.7541,10800.0
2011-12-06 11:45:00,19.31,19.32,19.3,19.3,8800.0,16.7628,16.7715,16.7541,16.7541,8800.0
2011-12-06 11:50:00,19.31,19.34,19.3,19.34,7200.0,16.7628,16.7889,16.7541,16.7889,7200.0
2011-12-06 11:55:00,19.34,19.38,19.34,19.38,8400.0,16.7889,16.8236,16.7889,16.8236,8400.0
2011-12-06 12:00:00,19.38,19.38,19.37,19.37,4200.0,16.8236,16.8236,16.8149,16.8149,4200.0
2011-12-06 12:05:00,19.38,19.38,19.37,19.38,6900.0,16.8236,16.8236,16.8149,16.8236,6900.0
2011-12-06 12:10:00,19.37,19.4,19.37,19.39,14300.0,16.8149,16.8409,16.8149,16.8323,14300.0
2011-12-06 12:15:00,19.38,19.4,19.37,19.37,4900.0,16.8236,16.8409,16.8149,16.8149,4900.0
2011-12-06 12:20:00,19.38,19.39,19.37,19.39,2800.0,16.8236,16.8323,16.8149,16.8323,2800.0
2011-12-06 12:25:00,19.38,19.39,19.36,19.36,19700.0,16.8236,16.8323,16.8062,16.8062,19700.0
2011-12-06 12:30:00,19.36,19.36,19.33,19.33,7500.0,16.8062,16.8062,16.7802,16.7802,7500.0
2011-12-06 12:35:00,19.34,19.35,19.33,19.35,8300.0,16.7889,16.7975,16.7802,16.7975,8300.0
2011-12-06 12:40:00,19.36,19.36,19.33,19.33,6100.0,16.8062,16.8062,16.7802,16.7802,6100.0
2011-12-06 12:45:00,19.34,19.35,19.33,19.34,5400.0,16.7889,16.7975,16.7802,16.7889,5400.0
2011-12-06 12:50:00,19.34,19.34,19.33,19.33,2200.0,16.7889,16.7889,16.7802,16.7802,2200.0
2011-12-06 12:55:00,19.33,19.34,19.33,19.33,3500.0,16.7802,16.7889,16.7802,16.7802,3500.0
2011-12-06 13:00:00,19.33,19.34,19.31,19.32,44000.0,16.7802,16.7889,16.7628,16.7715,44000.0
2011-12-06 13:05:00,19.32,19.33,19.31,19.33,22900.0,16.7715,16.7802,16.7628,16.7802,22900.0
2011-12-06 13:10:00,19.33,19.35,19.32,19.35,12500.0,16.7802,16.7975,16.7715,16.7975,12500.0
2011-12-06 13:15:00,19.35,19.41,19.35,19.39,21400.0,16.7975,16.8496,16.7975,16.8323,21400.0
2011-12-06 13:20:00,19.39,19.43,19.38,19.43,13500.0,16.8323,16.867,16.8236,16.867,13500.0
2011-12-06 13:25:00,19.43,19.44,19.41,19.44,9800.0,16.867,16.8757,16.8496,16.8757,9800.0
2011-12-06 13:30:00,19.44,19.46,19.43,19.45,9100.0,16.8757,16.893,16.867,16.8843,9100.0
2011-12-06 13:35:00,19.46,19.47,19.44,19.45,40300.0,16.893,16.9017,16.8757,16.8843,40300.0
2011-12-06 13:40:00,19.44,19.44,19.4,19.4,17000.0,16.8757,16.8757,16.8409,16.8409,17000.0
2011-12-06 13:45:00,19.41,19.41,19.4,19.41,1400.0,16.8496,16.8496,16.8409,16.8496,1400.0
2011-12-06 13:50:00,19.41,19.42,19.4,19.42,10900.0,16.8496,16.8583,16.8409,16.8583,10900.0
2011-12-06 13:55:00,19.42,19.43,19.41,19.43,5900.0,16.8583,16.867,16.8496,16.867,5900.0
2011-12-06 14:00:00,19.43,19.43,19.4,19.43,16000.0,16.867,16.867,16.8409,16.867,16000.0
2011-12-06 14:05:00,19.43,19.44,19.43,19.44,4800.0,16.867,16.8757,16.867,16.8757,4800.0
2011-12-06 14:10:00,19.43,19.44,19.43,19.44,3700.0,16.867,16.8757,16.867,16.8757,3700.0
2011-12-06 14:15:00,19.43,19.48,19.43,19.48,11300.0,16.867,16.9104,16.867,16.9104,11300.0
2011-12-06 14:20:00,19.48,19.48,19.44,19.45,10200.0,16.9104,16.9104,16.8757,16.8843,10200.0
2011-12-06 14:25:00,19.46,19.47,19.45,19.47,9200.0,16.893,16.9017,16.8843,16.9017,9200.0
2011-12-06 14:30:00,19.47,19.5,19.46,19.49,6500.0,16.9017,16.9278,16.893,16.9191,6500.0
2011-12-06 14:35:00,19.49,19.52,19.47,19.5,15300.0,16.9191,16.9451,16.9017,16.9278,15300.0
2011-12-06 14:40:00,19.51,19.54,19.51,19.53,19900.0,16.9364,16.9625,16.9364,16.9538,19900.0
2011-12-06 14:45:00,19.53,19.54,19.51,19.51,16900.0,16.9538,16.9625,16.9364,16.9364,16900.0
2011-12-06 14:50:00,19.51,19.56,19.51,19.56,12200.0,16.9364,16.9798,16.9364,16.9798,12200.0
2011-12-06 14:55:00,19.56,19.56,19.53,19.53,13200.0,16.9798,16.9798,16.9538,16.9538,13200.0
2011-12-06 15:00:00,19.53,19.53,19.5,19.5,22700.0,16.9538,16.9538,16.9278,16.9278,22700.0
2011-12-06 15:05:00,19.5,19.5,19.48,19.48,7600.0,16.9278,16.9278,16.9104,16.9104,7600.0
2011-12-06 15:10:00,19.48,19.49,19.48,19.48,10800.0,16.9104,16.9191,16.9104,16.9104,10800.0
2011-12-06 15:15:00,19.48,19.49,19.45,19.45,13200.0,16.9104,16.9191,16.8843,16.8843,13200.0
2011-12-06 15:20:00,19.45,19.46,19.44,19.44,11400.0,16.8843,16.893,16.8757,16.8757,11400.0
2011-12-06 15:25:00,19.44,19.46,19.42,19.42,19400.0,16.8757,16.893,16.8583,16.8583,19400.0
2011-12-06 15:30:00,19.43,19.45,19.42,19.43,22900.0,16.867,16.8843,16.8583,16.867,22900.0
2011-12-06 15:35:00,19.44,19.51,19.44,19.45,82500.0,16.8757,16.9364,16.8757,16.8843,82500.0
2011-12-06 15:40:00,19.46,19.46,19.43,19.43,16300.0,16.893,16.893,16.867,16.867,16300.0
2011-12-06 15:45:00,19.44,19.44,19.41,19.41,44400.0,16.8757,16.8757,16.8496,16.8496,44400.0
2011-12-06 15:50:00,19.41,19.42,19.4,19.41,28000.0,16.8496,16.8583,16.8409,16.8496,28000.0
2011-12-06 15:55:00,19.41,19.42,19.38,19.38,75700.0,16.8496,16.8583,16.8236,16.8236,75700.0
2011-12-07 09:30:00,19.27,19.3,19.19,19.19,14300.0,16.7281,16.7541,16.6586,16.6586,14300.0
2011-12-07 09:35:00,19.18,19.28,19.17,19.28,7400.0,16.65,16.7368,16.6413,16.7368,7400.0
2011-12-07 09:40:00,19.27,19.28,19.23,19.26,34300.0,16.7281,16.7368,16.6934,16.7194,34300.0
2011-12-07 09:45:00,19.26,19.28,19.21,19.28,40100.0,16.7194,16.7368,16.676,16.7368,40100.0
2011-12-07 09:50:00,19.27,19.33,19.27,19.3,12000.0,16.7281,16.7802,16.7281,16.7541,12000.0
2011-12-07 09:55:00,19.29,19.29,19.25,19.27,4900.0,16.7455,16.7455,16.7107,16.7281,4900.0
2011-12-07 10:00:00,19.27,19.3,19.27,19.3,5200.0,16.7281,16.7541,16.7281,16.7541,5200.0
2011-12-07 10:05:00,19.3,19.3,19.25,19.25,14300.0,16.7541,16.7541,16.7107,16.7107,14300.0
2011-12-07 10:10:00,19.25,19.3,19.25,19.28,15300.0,16.7107,16.7541,16.7107,16.7368,15300.0
2011-12-07 10:15:00,19.27,19.3,19.27,19.29,8600.0,16.7281,16.7541,16.7281,16.7455,8600.0
2011-12-07 10:20:00,19.3,19.31,19.25,19.26,12500.0,16.7541,16.7628,16.7107,16.7194,12500.0
2011-12-07 10:25:00,19.26,19.27,19.23,19.25,31200.0,16.7194,16.7281,16.6934,16.7107,31200.0
2011-12-07 10:30:00,19.25,19.28,19.24,19.28,10300.0,16.7107,16.7368,16.702,16.7368,10300.0
2011-12-07 10:35:00,19.27,19.29,19.24,19.29,53200.0,16.7281,16.7455,16.702,16.7455,53200.0
2011-12-07 10:40:00,19.28,19.33,19.28,19.32,38900.0,16.7368,16.7802,16.7368,16.7715,38900.0
2011-12-07 10:45:00,19.31,19.36,19.31,19.36,17500.0,16.7628,16.8062,16.7628,16.8062,17500.0
2011-12-07 10:50:00,19.35,19.36,19.34,19.35,13100.0,16.7975,16.8062,16.7889,16.7975,13100.0
2011-12-07 10:55:00,19.34,19.35,19.32,19.35,14000.0,16.7889,16.7975,16.7715,16.7975,14000.0
2011-12-07 11:00:00,19.35,19.37,19.34,19.36,19200.0,16.7975,16.8149,16.7889,16.8062,19200.0
2011-12-07 11:05:00,19.35,19.38,19.35,19.35,18200.0,16.7975,16.8236,16.7975,16.7975,18200.0
2011-12-07 11:10:00,19.35,19.35,19.31,19.31,7200.0,16.7975,16.7975,16.7628,16.7628,7200.0
2011-12-07 11:15:00,19.31,19.31,19.3,19.3,4700.0,16.7628,16.7628,16.7541,16.7541,4700.0
2011-12-07 11:20:00,19.3,19.36,19.3,19.35,18400.0,16.7541,16.8062,16.7541,16.7975,18400.0
2011-12-07 11:25:00,19.35,19.35,19.32,19.33,9600.0,16.7975,16.7975,16.7715,16.7802,9600.0
2011-12-07 11:30:00,19.33,19.34,19.32,19.33,8600.0,16.7802,16.7889,16.7715,16.7802,8600.0
2011-12-07 11:35:00,19.33,19.33,19.32,19.32,2900.0,16.7802,16.7802,16.7715,16.7715,2900.0
2011-12-07 11:40:00,19.33,19.33,19.31,19.31,6500.0,16.7802,16.7802,16.7628,16.7628,6500.0
2011-12-07 11:45:00,19.32,19.32,19.3,19.3,3300.0,16.7715,16.7715,16.7541,16.7541,3300.0
2011-12-07 11:50:00,19.3,19.32,19.3,19.31,6400.0,16.7541,16.7715,16.7541,16.7628,6400.0
2011-12-07 11:55:00,19.31,19.34,19.3,19.33,9600.0,16.7628,16.7889,16.7541,16.7802,9600.0
2011-12-07 12:00:00,19.33,19.35,19.33,19.33,9700.0,16.7802,16.7975,16.7802,16.7802,9700.0
2011-12-07 12:05:00,19.34,19.34,19.32,19.32,6000.0,16.7889,16.7889,16.7715,16.7715,6000.0
2011-12-07 12:10:00,19.33,19.33,19.32,19.32,2900.0,16.7802,16.7802,16.7715,16.7715,2900.0
2011-12-07 12:15:00,19.31,19.32,19.31,19.31,1900.0,16.7628,16.7715,16.7628,16.7628,1900.0
2011-12-07 12:20:00,19.31,19.33,19.31,19.32,10300.0,16.7628,16.7802,16.7628,16.7715,10300.0
2011-12-07 12:25:00,19.33,19.37,19.32,19.37,13200.0,16.7802,16.8149,16.7715,16.8149,13200.0
2011-12-07 12:30:00,19.36,19.37,19.35,19.36,8100.0,16.8062,16.8149,16.7975,16.8062,8100.0
2011-12-07 12:35:00,19.36,19.36,19.35,19.35,4200.0,16.8062,16.8062,16.7975,16.7975,4200.0
2011-12-07 12:40:00,19.36,19.37,19.35,19.36,5600.0,16.8062,16.8149,16.7975,16.8062,5600.0
2011-12-07 12:45:00,19.36,19.38,19.36,19.37,7000.0,16.8062,16.8236,16.8062,16.8149,7000.0
2011-12-07 12:50:00,19.37,19.38,19.34,19.34,19100.0,16.8149,16.8236,16.7889,16.7889,19100.0
2011-12-07 12:55:00,19.35,19.35,19.34,19.34,10100.0,16.7975,16.7975,16.7889,16.7889,10100.0
2011-12-07 13:00:00,19.34,19.35,19.34,19.34,4600.0,16.7889,16.7975,16.7889,16.7889,4600.0
2011-12-07 13:05:00,19.34,19.34,19.33,19.33,4600.0,16.7889,16.7889,16.7802,16.7802,4600.0
2011-12-07 13:10:00,19.33,19.34,19.3,19.31,41500.0,16.7802,16.7889,16.7541,16.7628,41500.0
2011-12-07 13:15:00,19.31,19.34,19.31,19.34,14600.0,16.7628,16.7889,16.7628,16.7889,14600.0
2011-12-07 13:20:00,19.33,19.34,19.33,19.34,4900.0,16.7802,16.7889,16.7802,16.7889,4900.0
2011-12-07 13:25:00,19.34,19.37,19.34,19.36,10700.0,16.7889,16.8149,16.7889,16.8062,10700.0
2011-12-07 13:30:00,19.36,19.36,19.33,19.34,6000.0,16.8062,16.8062,16.7802,16.7889,6000.0
2011-12-07 13:35:00,19.33,19.35,19.33,19.34,5500.0,16.7802,16.7975,16.7802,16.7889,5500.0
2011-12-07 13:40:00,19.34,19.35,19.33,19.34,6000.0,16.7889,16.7975,16.7802,16.7889,6000.0
2011-12-07 13:45:00,19.33,19.34,19.32,19.32,9300.0,16.7802,16.7889,16.7715,16.7715,9300.0
2011-12-07 13:50:00,19.32,19.33,19.32,19.33,10600.0,16.7715,16.7802,16.7715,16.7802,10600.0
2011-12-07 13:55:00,19.33,19.33,19.32,19.32,3900.0,16.7802,16.7802,16.7715,16.7715,3900.0
2011-12-07 14:00:00,19.32,19.33,19.31,19.32,18900.0,16.7715,16.7802,16.7628,16.7715,18900.0
2011-12-07 14:05:00,19.32,19.33,19.29,19.3,26500.0,16.7715,16.7802,16.7455,16.7541,26500.0
2011-12-07 14:10:00,19.29,19.3,19.29,19.3,3500.0,16.7455,16.7541,16.7455,16.7541,3500.0
2011-12-07 14:15:00,19.29,19.32,19.29,19.31,16000.0,16.7455,16.7715,16.7455,16.7628,16000.0
2011-12-07 14:20:00,19.3,19.32,19.3,19.32,10000.0,16.7541,16.7715,16.7541,16.7715,10000.0
2011-12-07 14:25:00,19.33,19.35,19.32,19.35,5900.0,16.7802,16.7975,16.7715,16.7975,5900.0
2011-12-07 14:30:00,19.35,19.35,19.32,19.33,18000.0,16.7975,16.7975,16.7715,16.7802,18000.0
2011-12-07 14:35:00,19.33,19.35,19.32,19.34,13400.0,16.7802,16.7975,16.7715,16.7889,13400.0
2011-12-07 14:40:00,19.34,19.35,19.29,19.29,32100.0,16.7889,16.7975,16.7455,16.7455,32100.0
2011-12-07 14:45:00,19.3,19.32,19.29,19.29,14000.0,16.7541,16.7715,16.7455,16.7455,14000.0
2011-12-07 14:50:00,19.29,19.3,19.28,19.28,21100.0,16.7455,16.7541,16.7368,16.7368,21100.0
2011-12-07 14:55:00,19.29,19.29,19.28,19.29,12900.0,16.7455,16.7455,16.7368,16.7455,12900.0
2011-12-07 15:00:00,19.28,19.3,19.28,19.3,7500.0,16.7368,16.7541,16.7368,16.7541,7500.0
2011-12-07 15:05:00,19.3,19.3,19.29,19.3,11700.0,16.7541,16.7541,16.7455,16.7541,11700.0
2011-12-07 15:10:00,19.29,19.3,19.28,19.29,9900.0,16.7455,16.7541,16.7368,16.7455,9900.0
2011-12-07 15:15:00,19.29,19.32,19.29,19.3,60500.0,16.7455,16.7715,16.7455,16.7541,60500.0
2011-12-07 15:20:00,19.29,19.33,19.29,19.32,34900.0,16.7455,16.7802,16.7455,16.7715,34900.0
2011-12-07 15:25:00,19.33,19.35,19.32,19.34,32600.0,16.7802,16.7975,16.7715,16.7889,32600.0
2011-12-07 15:30:00,19.35,19.37,19.34,19.36,65600.0,16.7975,16.8149,16.7889,16.8062,65600.0
2011-12-07 15:35:00,19.36,19.39,19.35,19.38,73800.0,16.8062,16.8323,16.7975,16.8236,73800.0
2011-12-07 15:40:00,19.38,19.42,19.37,19.37,86200.0,16.8236,16.8583,16.8149,16.8149,86200.0
2011-12-07 15:45:00,19.37,19.38,19.34,19.37,41800.0,16.8149,16.8236,16.7889,16.8149,41800.0
2011-12-07 15:50:00,19.36,19.39,19.36,19.38,115900.0,16.8062,16.8323,16.8062,16.8236,115900.0
2011-12-07 15:55:00,19.38,19.39,19.31,19.33,147500.0,16.8236,16.8323,16.7628,16.7802,147500.0
2011-12-08 09:30:00,19.22,19.25,19.18,19.24,9000.0,16.6847,16.7107,16.65,16.702,9000.0
2011-12-08 09:35:00,19.27,19.31,19.24,19.28,10400.0,16.7281,16.7628,16.702,16.7368,10400.0
2011-12-08 09:40:00,19.29,19.3,19.24,19.25,6500.0,16.7455,16.7541,16.702,16.7107,6500.0
2011-12-08 09:45:00,19.25,19.29,19.24,19.29,11700.0,16.7107,16.7455,16.702,16.7455,11700.0
2011-12-08 09:50:00,19.28,19.28,19.17,19.18,20100.0,16.7368,16.7368,16.6413,16.65,20100.0
2011-12-08 09:55:00,19.18,19.21,19.17,19.19,7100.0,16.65,16.676,16.6413,16.6586,7100.0
2011-12-08 10:00:00,19.18,19.21,19.14,19.14,10100.0,16.65,16.676,16.6152,16.6152,10100.0
2011-12-08 10:05:00,19.14,19.16,19.11,19.11,11900.0,16.6152,16.6326,16.5892,16.5892,11900.0
2011-12-08 10:10:00,19.11,19.21,19.11,19.2,10200.0,16.5892,16.676,16.5892,16.6673,10200.0
2011-12-08 10:15:00,19.2,19.21,19.17,19.17,20600.0,16.6673,16.676,16.6413,16.6413,20600.0
2011-12-08 10:20:00,19.17,19.22,19.15,19.22,8000.0,16.6413,16.6847,16.6239,16.6847,8000.0
2011-12-08 10:25:00,19.22,19.25,19.21,19.23,11800.0,16.6847,16.7107,16.676,16.6934,11800.0
2011-12-08 10:30:00,19.22,19.3,19.22,19.27,11700.0,16.6847,16.7541,16.6847,16.7281,11700.0
2011-12-08 10:35:00,19.26,19.26,19.24,19.25,7300.0,16.7194,16.7194,16.702,16.7107,7300.0
2011-12-08 10:40:00,19.24,19.26,19.24,19.26,8600.0,16.702,16.7194,16.702,16.7194,8600.0
2011-12-08 10:45:00,19.27,19.33,19.27,19.31,12600.0,16.7281,16.7802,16.7281,16.7628,12600.0
2011-12-08 10:50:00,19.31,19.32,19.29,19.29,9100.0,16.7628,16.7715,16.7455,16.7455,9100.0
2011-12-08 10:55:00,19.3,19.3,19.23,19.23,20000.0,16.7541,16.7541,16.6934,16.6934,20000.0
2011-12-08 11:00:00,19.23,19.23,19.21,19.21,6100.0,16.6934,16.6934,16.676,16.676,6100.0
2011-12-08 11:05:00,19.22,19.22,19.19,19.2,13500.0,16.6847,16.6847,16.6586,16.6673,13500.0
2011-12-08 11:10:00,19.19,19.21,19.16,19.17,66800.0,16.6586,16.676,16.6326,16.6413,66800.0
2011-12-08 11:15:00,19.17,19.18,19.15,19.15,9600.0,16.6413,16.65,16.6239,16.6239,9600.0
2011-12-08 11:20:00,19.15,19.18,19.15,19.17,4600.0,16.6239,16.65,16.6239,16.6413,4600.0
2011-12-08 11:25:00,19.17,19.18,19.13,19.14,16400.0,16.6413,16.65,16.6066,16.6152,16400.0
2011-12-08 11:30:00,19.15,19.17,19.15,19.16,9300.0,16.6239,16.6413,16.6239,16.6326,9300.0
2011-12-08 11:35:00,19.15,19.18,19.11,19.12,15300.0,16.6239,16.65,16.5892,16.5979,15300.0
2011-12-08 11:40:00,19.12,19.12,19.1,19.11,7200.0,16.5979,16.5979,16.5805,16.5892,7200.0
2011-12-08 11:45:00,19.11,19.15,19.11,19.15,8100.0,16.5892,16.6239,16.5892,16.6239,8100.0
2011-12-08 11:50:00,19.14,19.17,19.13,19.16,14400.0,16.6152,16.6413,16.6066,16.6326,14400.0
2011-12-08 11:55:00,19.16,19.16,19.15,19.16,2000.0,16.6326,16.6326,16.6239,16.6326,2000.0
2011-12-08 12:00:00,19.16,19.16,19.14,19.15,11900.0,16.6326,16.6326,16.6152,16.6239,11900.0
2011-12-08 12:05:00,19.15,19.18,19.15,19.18,10400.0,16.6239,16.65,16.6239,16.65,10400.0
2011-12-08 12:10:00,19.18,19.18,19.17,19.18,4700.0,16.65,16.65,16.6413,16.65,4700.0
2011-12-08 12:15:00,19.18,19.21,19.18,19.21,10400.0,16.65,16.676,16.65,16.676,10400.0
2011-12-08 12:20:00,19.21,19.21,19.19,19.19,7500.0,16.676,16.676,16.6586,16.6586,7500.0
2011-12-08 12:25:00,19.19,19.21,19.18,19.19,7000.0,16.6586,16.676,16.65,16.6586,7000.0
2011-12-08 12:30:00,19.19,19.2,19.18,19.19,5500.0,16.6586,16.6673,16.65,16.6586,5500.0
2011-12-08 12:35:00,19.19,19.2,19.19,19.19,8000.0,16.6586,16.6673,16.6586,16.6586,8000.0
2011-12-08 12:40:00,19.19,19.21,19.19,19.21,11200.0,16.6586,16.676,16.6586,16.676,11200.0
2011-12-08 12:45:00,19.21,19.22,19.2,19.22,7300.0,16.676,16.6847,16.6673,16.6847,7300.0
2011-12-08 12:50:00,19.22,19.24,19.22,19.23,13500.0,16.6847,16.702,16.6847,16.6934,13500.0
2011-12-08 12:55:00,19.23,19.24,19.22,19.24,6000.0,16.6934,16.702,16.6847,16.702,6000.0
2011-12-08 13:00:00,19.23,19.24,19.2,19.21,10600.0,16.6934,16.702,16.6673,16.676,10600.0
2011-12-08 13:05:00,19.2,19.2,19.16,19.17,16000.0,16.6673,16.6673,16.6326,16.6413,16000.0
2011-12-08 13:10:00,19.17,19.17,19.12,19.16,16500.0,16.6413,16.6413,16.5979,16.6326,16500.0
2011-12-08 13:15:00,19.16,19.16,19.13,19.16,10700.0,16.6326,16.6326,16.6066,16.6326,10700.0
2011-12-08 13:20:00,19.16,19.16,19.15,19.16,15900.0,16.6326,16.6326,16.6239,16.6326,15900.0
2011-12-08 13:25:00,19.16,19.17,19.14,19.15,19700.0,16.6326,16.6413,16.6152,16.6239,19700.0
2011-12-08 13:30:00,19.15,19.15,19.14,19.15,12200.0,16.6239,16.6239,16.6152,16.6239,12200.0
2011-12-08 13:35:00,19.15,19.17,19.15,19.17,16400.0,16.6239,16.6413,16.6239,16.6413,16400.0
2011-12-08 13:40:00,19.17,19.18,19.16,19.18,8300.0,16.6413,16.65,16.6326,16.65,8300.0
2011-12-08 13:45:00,19.17,19.19,19.16,19.17,15600.0,16.6413,16.6586,16.6326,16.6413,15600.0
2011-12-08 13:50:00,19.16,19.18,19.16,19.17,13200.0,16.6326,16.65,16.6326,16.6413,13200.0
2011-12-08 13:55:00,19.18,19.19,19.17,19.19,8300.0,16.65,16.6586,16.6413,16.6586,8300.0
2011-12-08 14:00:00,19.19,19.19,19.16,19.18,26700.0,16.6586,16.6586,16.6326,16.65,26700.0
2011-12-08 14:05:00,19.17,19.21,19.15,19.2,26100.0,16.6413,16.676,16.6239,16.6673,26100.0
2011-12-08 14:10:00,19.21,19.23,19.21,19.22,16000.0,16.676,16.6934,16.676,16.6847,16000.0
2011-12-08 14:15:00,19.23,19.24,19.22,19.24,16500.0,16.6934,16.702,16.6847,16.702,16500.0
2011-12-08 14:20:00,19.23,19.24,19.2,19.21,27200.0,16.6934,16.702,16.6673,16.676,27200.0
2011-12-08 14:25:00,19.2,19.22,19.2,19.22,17200.0,16.6673,16.6847,16.6673,16.6847,17200.0
2011-12-08 14:30:00,19.21,19.23,19.18,19.23,18700.0,16.676,16.6934,16.65,16.6934,18700.0
2011-12-08 14:35:00,19.22,19.23,19.2,19.2,11700.0,16.6847,16.6934,16.6673,16.6673,11700.0
2011-12-08 14:40:00,19.21,19.21,19.17,19.19,23400.0,16.676,16.676,16.6413,16.6586,23400.0
2011-12-08 14:45:00,19.18,19.22,19.18,19.22,13800.0,16.65,16.6847,16.65,16.6847,13800.0
2011-12-08 14:50:00,19.22,19.24,19.19,19.19,44900.0,16.6847,16.702,16.6586,16.6586,44900.0
2011-12-08 14:55:00,19.19,19.22,19.19,19.21,33200.0,16.6586,16.6847,16.6586,16.676,33200.0
2011-12-08 15:00:00,19.2,19.22,19.2,19.2,28900.0,16.6673,16.6847,16.6673,16.6673,28900.0
2011-12-08 15:05:00,19.21,19.21,19.18,19.19,31100.0,16.676,16.676,16.65,16.6586,31100.0
2011-12-08 15:10:00,19.19,19.27,19.19,19.27,36100.0,16.6586,16.7281,16.6586,16.7281,36100.0
2011-12-08 15:15:00,19.27,19.29,19.24,19.28,46500.0,16.7281,16.7455,16.702,16.7368,46500.0
2011-12-08 15:20:00,19.28,19.28,19.25,19.25,37500.0,16.7368,16.7368,16.7107,16.7107,37500.0
2011-12-08 15:25:00,19.25,19.32,19.25,19.32,59600.0,16.7107,16.7715,16.7107,16.7715,59600.0
2011-12-08 15:30:00,19.31,19.37,19.31,19.32,155100.0,16.7628,16.8149,16.7628,16.7715,155100.0
2011-12-08 15:35:00,19.32,19.35,19.29,19.3,73500.0,16.7715,16.7975,16.7455,16.7541,73500.0
2011-12-08 15:40:00,19.29,19.32,19.25,19.32,158900.0,16.7455,16.7715,16.7107,16.7715,158900.0
2011-12-08 15:45:00,19.31,19.32,19.26,19.29,93600.0,16.7628,16.7715,16.7194,16.7455,93600.0
2011-12-08 15:50:00,19.29,19.29,19.27,19.28,96000.0,16.7455,16.7455,16.7281,16.7368,96000.0
2011-12-08 15:55:00,19.28,19.31,19.26,19.31,395800.0,16.7368,16.7628,16.7194,16.7628,395800.0
2011-12-09 09:30:00,19.4,19.4,19.29,19.3,12800.0,16.8409,16.8409,16.7455,16.7541,12800.0
2011-12-09 09:35:00,19.32,19.37,19.29,19.33,11200.0,16.7715,16.8149,16.7455,16.7802,11200.0
2011-12-09 09:40:00,19.35,19.36,19.29,19.35,16400.0,16.7975,16.8062,16.7455,16.7975,16400.0
2011-12-09 09:45:00,19.36,19.42,19.35,19.42,6400.0,16.8062,16.8583,16.7975,16.8583,6400.0
2011-12-09 09:50:00,19.41,19.48,19.41,19.48,10600.0,16.8496,16.9104,16.8496,16.9104,10600.0
2011-12-09 09:55:00,19.49,19.51,19.47,19.49,14000.0,16.9191,16.9364,16.9017,16.9191,14000.0
2011-12-09 10:00:00,19.49,19.53,19.47,19.5,26000.0,16.9191,16.9538,16.9017,16.9278,26000.0
2011-12-09 10:05:00,19.49,19.51,19.48,19.49,12100.0,16.9191,16.9364,16.9104,16.9191,12100.0
2011-12-09 10:10:00,19.5,19.52,19.48,19.49,20300.0,16.9278,16.9451,16.9104,16.9191,20300.0
2011-12-09 10:15:00,19.5,19.51,19.47,19.47,17400.0,16.9278,16.9364,16.9017,16.9017,17400.0
2011-12-09 10:20:00,19.47,19.48,19.46,19.46,16400.0,16.9017,16.9104,16.893,16.893,16400.0
2011-12-09 10:25:00,19.47,19.49,19.44,19.49,18200.0,16.9017,16.9191,16.8757,16.9191,18200.0
2011-12-09 10:30:00,19.49,19.54,19.48,19.53,27700.0,16.9191,16.9625,16.9104,16.9538,27700.0
2011-12-09 10:35:00,19.53,19.54,19.46,19.48,16300.0,16.9538,16.9625,16.893,16.9104,16300.0
2011-12-09 10:40:00,19.48,19.48,19.45,19.46,28900.0,16.9104,16.9104,16.8843,16.893,28900.0
2011-12-09 10:45:00,19.47,19.47,19.44,19.47,21100.0,16.9017,16.9017,16.8757,16.9017,21100.0
2011-12-09 10:50:00,19.48,19.52,19.44,19.48,36800.0,16.9104,16.9451,16.8757,16.9104,36800.0
2011-12-09 10:55:00,19.48,19.52,19.48,19.52,19500.0,16.9104,16.9451,16.9104,16.9451,19500.0
2011-12-09 11:00:00,19.52,19.55,19.52,19.54,22600.0,16.9451,16.9712,16.9451,16.9625,22600.0
2011-12-09 11:05:00,19.54,19.56,19.54,19.55,10700.0,16.9625,16.9798,16.9625,16.9712,10700.0
2011-12-09 11:10:00,19.56,19.59,19.55,19.56,45700.0,16.9798,17.0059,16.9712,16.9798,45700.0
2011-12-09 11:15:00,19.56,19.57,19.54,19.57,18500.0,16.9798,16.9885,16.9625,16.9885,18500.0
2011-12-09 11:20:00,19.57,19.62,19.57,19.61,19500.0,16.9885,17.0319,16.9885,17.0232,19500.0
2011-12-09 11:25:00,19.61,19.65,19.61,19.64,36900.0,17.0232,17.058,17.0232,17.0493,36900.0
2011-12-09 11:30:00,19.64,19.66,19.63,19.63,26000.0,17.0493,17.0666,17.0406,17.0406,26000.0
2011-12-09 11:35:00,19.63,19.63,19.59,19.59,9700.0,17.0406,17.0406,17.0059,17.0059,9700.0
2011-12-09 11:40:00,19.59,19.61,19.58,19.6,19300.0,17.0059,17.0232,16.9972,17.0146,19300.0
2011-12-09 11:45:00,19.6,19.61,19.53,19.53,22200.0,17.0146,17.0232,16.9538,16.9538,22200.0
2011-12-09 11:50:00,19.54,19.55,19.53,19.54,9700.0,16.9625,16.9712,16.9538,16.9625,9700.0
2011-12-09 11:55:00,19.54,19.55,19.54,19.54,7800.0,16.9625,16.9712,16.9625,16.9625,7800.0
2011-12-09 12:00:00,19.55,19.59,19.54,19.59,20000.0,16.9712,17.0059,16.9625,17.0059,20000.0
2011-12-09 12:05:00,19.6,19.63,19.59,19.62,16000.0,17.0146,17.0406,17.0059,17.0319,16000.0
2011-12-09 12:10:00,19.62,19.63,19.62,19.62,9000.0,17.0319,17.0406,17.0319,17.0319,9000.0
2011-12-09 12:15:00,19.63,19.63,19.6,19.61,22500.0,17.0406,17.0406,17.0146,17.0232,22500.0
2011-12-09 12:20:00,19.61,19.63,19.61,19.62,10300.0,17.0232,17.0406,17.0232,17.0319,10300.0
2011-12-09 12:25:00,19.63,19.63,19.6,19.6,23500.0,17.0406,17.0406,17.0146,17.0146,23500.0
2011-12-09 12:30:00,19.6,19.62,19.6,19.61,9200.0,17.0146,17.0319,17.0146,17.0232,9200.0
2011-12-09 12:35:00,19.62,19.63,19.59,19.6,37700.0,17.0319,17.0406,17.0059,17.0146,37700.0
2011-12-09 12:40:00,19.59,19.63,19.57,19.61,41000.0,17.0059,17.0406,16.9885,17.0232,41000.0
2011-12-09 12:45:00,19.61,19.62,19.61,19.61,4100.0,17.0232,17.0319,17.0232,17.0232,4100.0
2011-12-09 12:50:00,19.62,19.62,19.59,19.59,8100.0,17.0319,17.0319,17.0059,17.0059,8100.0
2011-12-09 12:55:00,19.59,19.6,19.59,19.59,6400.0,17.0059,17.0146,17.0059,17.0059,6400.0
2011-12-09 13:00:00,19.6,19.61,19.59,19.59,29200.0,17.0146,17.0232,17.0059,17.0059,29200.0
2011-12-09 13:05:00,19.59,19.6,19.59,19.59,6200.0,17.0059,17.0146,17.0059,17.0059,6200.0
2011-12-09 13:10:00,19.59,19.6,19.59,19.59,5500.0,17.0059,17.0146,17.0059,17.0059,5500.0
2011-12-09 13:15:00,19.6,19.62,19.59,19.62,8600.0,17.0146,17.0319,17.0059,17.0319,8600.0
2011-12-09 13:20:00,19.62,19.63,19.62,19.62,13100.0,17.0319,17.0406,17.0319,17.0319,13100.0
2011-12-09 13:25:00,19.62,19.63,19.61,19.62,31400.0,17.0319,17.0406,17.0232,17.0319,31400.0
2011-12-09 13:30:00,19.61,19.62,19.59,19.6,26700.0,17.0232,17.0319,17.0059,17.0146,26700.0
2011-12-09 13:35:00,19.59,19.6,19.59,19.6,21500.0,17.0059,17.0146,17.0059,17.0146,21500.0
2011-12-09 13:40:00,19.6,19.6,19.59,19.59,18600.0,17.0146,17.0146,17.0059,17.0059,18600.0
2011-12-09 13:45:00,19.6,19.6,19.59,19.6,14300.0,17.0146,17.0146,17.0059,17.0146,14300.0
2011-12-09 13:50:00,19.6,19.6,19.59,19.6,10500.0,17.0146,17.0146,17.0059,17.0146,10500.0
2011-12-09 13:55:00,19.6,19.61,19.59,19.6,19700.0,17.0146,17.0232,17.0059,17.0146,19700.0
2011-12-09 14:00:00,19.6,19.63,19.6,19.62,19500.0,17.0146,17.0406,17.0146,17.0319,19500.0
2011-12-09 14:05:00,19.62,19.63,19.62,19.62,5900.0,17.0319,17.0406,17.0319,17.0319,5900.0
2011-12-09 14:10:00,19.63,19.63,19.62,19.62,7300.0,17.0406,17.0406,17.0319,17.0319,7300.0
2011-12-09 14:15:00,19.63,19.63,19.62,19.62,74900.0,17.0406,17.0406,17.0319,17.0319,74900.0
2011-12-09 14:20:00,19.62,19.66,19.62,19.66,47500.0,17.0319,17.0666,17.0319,17.0666,47500.0
2011-12-09 14:25:00,19.66,19.71,19.65,19.7,34700.0,17.0666,17.1101,17.058,17.1014,34700.0
2011-12-09 14:30:00,19.7,19.74,19.7,19.7,21400.0,17.1014,17.1361,17.1014,17.1014,21400.0
2011-12-09 14:35:00,19.71,19.71,19.68,19.7,11900.0,17.1101,17.1101,17.084,17.1014,11900.0
2011-12-09 14:40:00,19.7,19.71,19.67,19.68,8600.0,17.1014,17.1101,17.0753,17.084,8600.0
2011-12-09 14:45:00,19.69,19.72,19.68,19.72,22700.0,17.0927,17.1187,17.084,17.1187,22700.0
2011-12-09 14:50:00,19.71,19.72,19.7,19.72,19600.0,17.1101,17.1187,17.1014,17.1187,19600.0
2011-12-09 14:55:00,19.72,19.72,19.67,19.67,8800.0,17.1187,17.1187,17.0753,17.0753,8800.0
2011-12-09 15:00:00,19.67,19.68,19.61,19.61,59900.0,17.0753,17.084,17.0232,17.0232,59900.0
2011-12-09 15:05:00,19.61,19.64,19.6,19.63,38000.0,17.0232,17.0493,17.0146,17.0406,38000.0
2011-12-09 15:10:00,19.63,19.67,19.63,19.67,39700.0,17.0406,17.0753,17.0406,17.0753,39700.0
2011-12-09 15:15:00,19.66,19.67,19.64,19.65,39800.0,17.0666,17.0753,17.0493,17.058,39800.0
2011-12-09 15:20:00,19.66,19.72,19.65,19.71,62200.0,17.0666,17.1187,17.058,17.1101,62200.0
2011-12-09 15:25:00,19.71,19.8,19.71,19.79,93200.0,17.1101,17.1882,17.1101,17.1795,93200.0
2011-12-09 15:30:00,19.79,19.8,19.79,19.79,59300.0,17.1795,17.1882,17.1795,17.1795,59300.0
2011-12-09 15:35:00,19.79,19.8,19.79,19.8,40900.0,17.1795,17.1882,17.1795,17.1882,40900.0
2011-12-09 15:40:00,19.79,19.86,19.79,19.85,134800.0,17.1795,17.2403,17.1795,17.2316,134800.0
2011-12-09 15:45:00,19.85,19.86,19.77,19.78,155200.0,17.2316,17.2403,17.1621,17.1708,155200.0
2011-12-09 15:50:00,19.78,19.79,19.75,19.78,72600.0,17.1708,17.1795,17.1448,17.1708,72600.0
2011-12-09 15:55:00,19.79,19.83,19.78,19.79,119500.0,17.1795,17.2142,17.1708,17.1795,119500.0
2011-12-12 09:30:00,19.54,19.6,19.49,19.51,35100.0,16.9625,17.0146,16.9191,16.9364,35100.0
2011-12-12 09:35:00,19.51,19.56,19.48,19.54,21600.0,16.9364,16.9798,16.9104,16.9625,21600.0
2011-12-12 09:40:00,19.54,19.55,19.46,19.47,11000.0,16.9625,16.9712,16.893,16.9017,11000.0
2011-12-12 09:45:00,19.47,19.52,19.46,19.51,19500.0,16.9017,16.9451,16.893,16.9364,19500.0
2011-12-12 09:50:00,19.5,19.54,19.48,19.48,15600.0,16.9278,16.9625,16.9104,16.9104,15600.0
2011-12-12 09:55:00,19.49,19.51,19.48,19.5,45400.0,16.9191,16.9364,16.9104,16.9278,45400.0
2011-12-12 10:00:00,19.5,19.53,19.48,19.5,32100.0,16.9278,16.9538,16.9104,16.9278,32100.0
2011-12-12 10:05:00,19.5,19.57,19.5,19.55,14400.0,16.9278,16.9885,16.9278,16.9712,14400.0
2011-12-12 10:10:00,19.55,19.57,19.55,19.56,6400.0,16.9712,16.9885,16.9712,16.9798,6400.0
2011-12-12 10:15:00,19.55,19.55,19.51,19.53,16800.0,16.9712,16.9712,16.9364,16.9538,16800.0
2011-12-12 10:20:00,19.53,19.53,19.5,19.5,11000.0,16.9538,16.9538,16.9278,16.9278,11000.0
2011-12-12 10:25:00,19.51,19.55,19.5,19.54,19100.0,16.9364,16.9712,16.9278,16.9625,19100.0
2011-12-12 10:30:00,19.53,19.54,19.49,19.5,17700.0,16.9538,16.9625,16.9191,16.9278,17700.0
2011-12-12 10:35:00,19.5,19.54,19.5,19.52,20900.0,16.9278,16.9625,16.9278,16.9451,20900.0
2011-12-12 10:40:00,19.52,19.53,19.5,19.53,9100.0,16.9451,16.9538,16.9278,16.9538,9100.0
2011-12-12 10:45:00,19.52,19.52,19.49,19.51,9600.0,16.9451,16.9451,16.9191,16.9364,9600.0
2011-12-12 10:50:00,19.5,19.52,19.49,19.52,7900.0,16.9278,16.9451,16.9191,16.9451,7900.0
2011-12-12 10:55:00,19.51,19.53,19.5,19.5,8900.0,16.9364,16.9538,16.9278,16.9278,8900.0
2011-12-12 11:00:00,19.5,19.51,19.48,19.5,17300.0,16.9278,16.9364,16.9104,16.9278,17300.0
2011-12-12 11:05:00,19.49,19.51,19.48,19.48,12800.0,16.9191,16.9364,16.9104,16.9104,12800.0
2011-12-12 11:10:00,19.49,19.51,19.48,19.5,18100.0,16.9191,16.9364,16.9104,16.9278,18100.0
2011-12-12 11:15:00,19.5,19.51,19.49,19.5,15900.0,16.9278,16.9364,16.9191,16.9278,15900.0
2011-12-12 11:20:00,19.5,19.58,19.49,19.56,24500.0,16.9278,16.9972,16.9191,16.9798,24500.0
2011-12-12 11:25:00,19.57,19.57,19.55,19.55,11500.0,16.9885,16.9885,16.9712,16.9712,11500.0
2011-12-12 11:30:00,19.55,19.56,19.53,19.54,15000.0,16.9712,16.9798,16.9538,16.9625,15000.0
2011-12-12 11:35:00,19.54,19.54,19.52,19.53,7300.0,16.9625,16.9625,16.9451,16.9538,7300.0
2011-12-12 11:40:00,19.52,19.52,19.49,19.5,8300.0,16.9451,16.9451,16.9191,16.9278,8300.0
2011-12-12 11:45:00,19.5,19.51,19.49,19.5,22100.0,16.9278,16.9364,16.9191,16.9278,22100.0
2011-12-12 11:50:00,19.51,19.53,19.5,19.52,25300.0,16.9364,16.9538,16.9278,16.9451,25300.0
2011-12-12 11:55:00,19.52,19.52,19.49,19.51,45000.0,16.9451,16.9451,16.9191,16.9364,45000.0
2011-12-12 12:00:00,19.51,19.53,19.49,19.52,28600.0,16.9364,16.9538,16.9191,16.9451,28600.0
2011-12-12 12:05:00,19.53,19.53,19.5,19.5,10900.0,16.9538,16.9538,16.9278,16.9278,10900.0
2011-12-12 12:10:00,19.5,19.54,19.5,19.53,16600.0,16.9278,16.9625,16.9278,16.9538,16600.0
2011-12-12 12:15:00,19.54,19.56,19.53,19.53,13500.0,16.9625,16.9798,16.9538,16.9538,13500.0
2011-12-12 12:20:00,19.53,19.53,19.51,19.51,11600.0,16.9538,16.9538,16.9364,16.9364,11600.0
2011-12-12 12:25:00,19.51,19.51,19.5,19.51,5900.0,16.9364,16.9364,16.9278,16.9364,5900.0
2011-12-12 12:30:00,19.5,19.51,19.5,19.51,2700.0,16.9278,16.9364,16.9278,16.9364,2700.0
2011-12-12 12:35:00,19.5,19.54,19.5,19.54,20000.0,16.9278,16.9625,16.9278,16.9625,20000.0
2011-12-12 12:40:00,19.53,19.54,19.52,19.54,8200.0,16.9538,16.9625,16.9451,16.9625,8200.0
2011-12-12 12:45:00,19.53,19.54,19.53,19.54,9200.0,16.9538,16.9625,16.9538,16.9625,9200.0
2011-12-12 12:50:00,19.54,19.56,19.54,19.55,4000.0,16.9625,16.9798,16.9625,16.9712,4000.0
2011-12-12 12:55:00,19.55,19.55,19.54,19.55,8800.0,16.9712,16.9712,16.9625,16.9712,8800.0
2011-12-12 13:00:00,19.54,19.54,19.5,19.51,13400.0,16.9625,16.9625,16.9278,16.9364,13400.0
2011-12-12 13:05:00,19.5,19.51,19.5,19.51,5600.0,16.9278,16.9364,16.9278,16.9364,5600.0
2011-12-12 13:10:00,19.5,19.54,19.49,19.54,48700.0,16.9278,16.9625,16.9191,16.9625,48700.0
2011-12-12 13:15:00,19.53,19.54,19.5,19.51,19700.0,16.9538,16.9625,16.9278,16.9364,19700.0
2011-12-12 13:20:00,19.51,19.54,19.5,19.54,16300.0,16.9364,16.9625,16.9278,16.9625,16300.0
2011-12-12 13:25:00,19.54,19.54,19.53,19.54,3900.0,16.9625,16.9625,16.9538,16.9625,3900.0
2011-12-12 13:30:00,19.54,19.54,19.52,19.53,6400.0,16.9625,16.9625,16.9451,16.9538,6400.0
2011-12-12 13:35:00,19.53,19.53,19.52,19.52,2900.0,16.9538,16.9538,16.9451,16.9451,2900.0
2011-12-12 13:40:00,19.52,19.53,19.52,19.52,3200.0,16.9451,16.9538,16.9451,16.9451,3200.0
2011-12-12 13:45:00,19.52,19.53,19.52,19.52,1900.0,16.9451,16.9538,16.9451,16.9451,1900.0
2011-12-12 13:50:00,19.52,19.53,19.51,19.52,18600.0,16.9451,16.9538,16.9364,16.9451,18600.0
2011-12-12 13:55:00,19.52,19.54,19.5,19.53,26100.0,16.9451,16.9625,16.9278,16.9538,26100.0
2011-12-12 14:00:00,19.52,19.53,19.51,19.52,15000.0,16.9451,16.9538,16.9364,16.9451,15000.0
2011-12-12 14:05:00,19.51,19.52,19.5,19.52,15700.0,16.9364,16.9451,16.9278,16.9451,15700.0
2011-12-12 14:10:00,19.51,19.52,19.5,19.51,26600.0,16.9364,16.9451,16.9278,16.9364,26600.0
2011-12-12 14:15:00,19.52,19.55,19.52,19.55,13000.0,16.9451,16.9712,16.9451,16.9712,13000.0
2011-12-12 14:20:00,19.55,19.57,19.55,19.57,8300.0,16.9712,16.9885,16.9712,16.9885,8300.0
2011-12-12 14:25:00,19.58,19.58,19.52,19.52,12400.0,16.9972,16.9972,16.9451,16.9451,12400.0
2011-12-12 14:30:00,19.52,19.53,19.51,19.51,19000.0,16.9451,16.9538,16.9364,16.9364,19000.0
2011-12-12 14:35:00,19.51,19.51,19.49,19.5,39300.0,16.9364,16.9364,16.9191,16.9278,39300.0
2011-12-12 14:40:00,19.5,19.51,19.5,19.51,16300.0,16.9278,16.9364,16.9278,16.9364,16300.0
2011-12-12 14:45:00,19.5,19.51,19.5,19.51,9200.0,16.9278,16.9364,16.9278,16.9364,9200.0
2011-12-12 14:50:00,19.5,19.51,19.5,19.51,8500.0,16.9278,16.9364,16.9278,16.9364,8500.0
2011-12-12 14:55:00,19.5,19.56,19.5,19.55,27700.0,16.9278,16.9798,16.9278,16.9712,27700.0
2011-12-12 15:00:00,19.55,19.56,19.52,19.52,13500.0,16.9712,16.9798,16.9451,16.9451,13500.0
2011-12-12 15:05:00,19.52,19.53,19.5,19.51,22300.0,16.9451,16.9538,16.9278,16.9364,22300.0
2011-12-12 15:10:00,19.5,19.52,19.5,19.52,16600.0,16.9278,16.9451,16.9278,16.9451,16600.0
2011-12-12 15:15:00,19.52,19.53,19.51,19.52,12300.0,16.9451,16.9538,16.9364,16.9451,12300.0
2011-12-12 15:20:00,19.51,19.52,19.49,19.49,26900.0,16.9364,16.9451,16.9191,16.9191,26900.0
2011-12-12 15:25:00,19.49,19.55,19.49,19.51,44100.0,16.9191,16.9712,16.9191,16.9364,44100.0
2011-12-12 15:30:00,19.51,19.52,19.5,19.51,39700.0,16.9364,16.9451,16.9278,16.9364,39700.0
2011-12-12 15:35:00,19.51,19.52,19.5,19.51,24600.0,16.9364,16.9451,16.9278,16.9364,24600.0
2011-12-12 15:40:00,19.51,19.55,19.51,19.52,51800.0,16.9364,16.9712,16.9364,16.9451,51800.0
2011-12-12 15:45:00,19.52,19.52,19.5,19.51,79300.0,16.9451,16.9451,16.9278,16.9364,79300.0
2011-12-12 15:50:00,19.51,19.57,19.51,19.55,95600.0,16.9364,16.9885,16.9364,16.9712,95600.0
2011-12-12 15:55:00,19.55,19.56,19.53,19.55,77100.0,16.9712,16.9798,16.9538,16.9712,77100.0
2011-12-13 09:30:00,19.63,19.64,19.57,19.62,18100.0,17.0406,17.0493,16.9885,17.0319,18100.0
2011-12-13 09:35:00,19.62,19.64,19.59,19.64,5100.0,17.0319,17.0493,17.0059,17.0493,5100.0
2011-12-13 09:40:00,19.64,19.73,19.63,19.73,9800.0,17.0493,17.1274,17.0406,17.1274,9800.0
2011-12-13 09:45:00,19.73,19.74,19.66,19.69,17800.0,17.1274,17.1361,17.0666,17.0927,17800.0
2011-12-13 09:50:00,19.69,19.71,19.66,19.68,9300.0,17.0927,17.1101,17.0666,17.084,9300.0
2011-12-13 09:55:00,19.66,19.67,19.6,19.62,12500.0,17.0666,17.0753,17.0146,17.0319,12500.0
2011-12-13 10:00:00,19.62,19.67,19.62,19.65,10400.0,17.0319,17.0753,17.0319,17.058,10400.0
2011-12-13 10:05:00,19.64,19.64,19.61,19.61,8500.0,17.0493,17.0493,17.0232,17.0232,8500.0
2011-12-13 10:10:00,19.61,19.63,19.6,19.61,11500.0,17.0232,17.0406,17.0146,17.0232,11500.0
2011-12-13 10:15:00,19.6,19.61,19.58,19.58,7900.0,17.0146,17.0232,16.9972,16.9972,7900.0
2011-12-13 10:20:00,19.59,19.59,19.55,19.57,11600.0,17.0059,17.0059,16.9712,16.9885,11600.0
2011-12-13 10:25:00,19.56,19.57,19.55,19.56,13400.0,16.9798,16.9885,16.9712,16.9798,13400.0
2011-12-13 10:30:00,19.55,19.56,19.52,19.52,20400.0,16.9712,16.9798,16.9451,16.9451,20400.0
2011-12-13 10:35:00,19.52,19.53,19.48,19.51,22300.0,16.9451,16.9538,16.9104,16.9364,22300.0
2011-12-13 10:40:00,19.51,19.52,19.5,19.52,11700.0,16.9364,16.9451,16.9278,16.9451,11700.0
2011-12-13 10:45:00,19.53,19.56,19.49,19.55,22300.0,16.9538,16.9798,16.9191,16.9712,22300.0
2011-12-13 10:50:00,19.54,19.57,19.53,19.57,7000.0,16.9625,16.9885,16.9538,16.9885,7000.0
2011-12-13 10:55:00,19.57,19.58,19.55,19.55,8000.0,16.9885,16.9972,16.9712,16.9712,8000.0
2011-12-13 11:00:00,19.55,19.55,19.51,19.51,19200.0,16.9712,16.9712,16.9364,16.9364,19200.0
2011-12-13 11:05:00,19.51,19.51,19.49,19.51,19700.0,16.9364,16.9364,16.9191,16.9364,19700.0
2011-12-13 11:10:00,19.5,19.55,19.5,19.54,13700.0,16.9278,16.9712,16.9278,16.9625,13700.0
2011-12-13 11:15:00,19.54,19.54,19.52,19.53,4800.0,16.9625,16.9625,16.9451,16.9538,4800.0
2011-12-13 11:20:00,19.52,19.55,19.52,19.54,8700.0,16.9451,16.9712,16.9451,16.9625,8700.0
2011-12-13 11:25:00,19.53,19.57,19.53,19.55,20500.0,16.9538,16.9885,16.9538,16.9712,20500.0
2011-12-13 11:30:00,19.55,19.56,19.52,19.54,10400.0,16.9712,16.9798,16.9451,16.9625,10400.0
2011-12-13 11:35:00,19.54,19.58,19.54,19.58,5000.0,16.9625,16.9972,16.9625,16.9972,5000.0
2011-12-13 11:40:00,19.58,19.58,19.55,19.55,10000.0,16.9972,16.9972,16.9712,16.9712,10000.0
2011-12-13 11:45:00,19.54,19.55,19.54,19.55,5100.0,16.9625,16.9712,16.9625,16.9712,5100.0
2011-12-13 11:50:00,19.55,19.55,19.54,19.55,6200.0,16.9712,16.9712,16.9625,16.9712,6200.0
2011-12-13 11:55:00,19.54,19.55,19.54,19.55,7600.0,16.9625,16.9712,16.9625,16.9712,7600.0
2011-12-13 12:00:00,19.55,19.56,19.55,19.56,3400.0,16.9712,16.9798,16.9712,16.9798,3400.0
2011-12-13 12:05:00,19.55,19.56,19.52,19.53,15000.0,16.9712,16.9798,16.9451,16.9538,15000.0
2011-12-13 12:10:00,19.53,19.54,19.53,19.53,4900.0,16.9538,16.9625,16.9538,16.9538,4900.0
2011-12-13 12:15:00,19.53,19.54,19.53,19.53,1500.0,16.9538,16.9625,16.9538,16.9538,1500.0
2011-12-13 12:20:00,19.53,19.53,19.5,19.52,16200.0,16.9538,16.9538,16.9278,16.9451,16200.0
2011-12-13 12:25:00,19.53,19.54,19.51,19.52,10700.0,16.9538,16.9625,16.9364,16.9451,10700.0
2011-12-13 12:30:00,19.52,19.53,19.51,19.52,7400.0,16.9451,16.9538,16.9364,16.9451,7400.0
2011-12-13 12:35:00,19.52,19.52,19.49,19.5,25700.0,16.9451,16.9451,16.9191,16.9278,25700.0
2011-12-13 12:40:00,19.5,19.54,19.5,19.52,14500.0,16.9278,16.9625,16.9278,16.9451,14500.0
2011-12-13 12:45:00,19.53,19.55,19.52,19.55,8800.0,16.9538,16.9712,16.9451,16.9712,8800.0
2011-12-13 12:50:00,19.55,19.56,19.54,19.56,3100.0,16.9712,16.9798,16.9625,16.9798,3100.0
2011-12-13 12:55:00,19.55,19.56,19.55,19.55,3300.0,16.9712,16.9798,16.9712,16.9712,3300.0
2011-12-13 13:00:00,19.55,19.55,19.53,19.54,14500.0,16.9712,16.9712,16.9538,16.9625,14500.0
2011-12-13 13:05:00,19.54,19.55,19.52,19.52,11700.0,16.9625,16.9712,16.9451,16.9451,11700.0
2011-12-13 13:10:00,19.52,19.57,19.52,19.56,13000.0,16.9451,16.9885,16.9451,16.9798,13000.0
2011-12-13 13:15:00,19.55,19.55,19.55,19.55,1500.0,16.9712,16.9712,16.9712,16.9712,1500.0
2011-12-13 13:20:00,19.55,19.56,19.53,19.55,16100.0,16.9712,16.9798,16.9538,16.9712,16100.0
2011-12-13 13:25:00,19.55,19.56,19.54,19.54,4800.0,16.9712,16.9798,16.9625,16.9625,4800.0
2011-12-13 13:30:00,19.54,19.55,19.53,19.54,11300.0,16.9625,16.9712,16.9538,16.9625,11300.0
2011-12-13 13:35:00,19.54,19.54,19.51,19.51,30600.0,16.9625,16.9625,16.9364,16.9364,30600.0
2011-12-13 13:40:00,19.52,19.55,19.52,19.55,20300.0,16.9451,16.9712,16.9451,16.9712,20300.0
2011-12-13 13:45:00,19.54,19.55,19.53,19.53,6900.0,16.9625,16.9712,16.9538,16.9538,6900.0
2011-12-13 13:50:00,19.53,19.55,19.53,19.54,9300.0,16.9538,16.9712,16.9538,16.9625,9300.0
2011-12-13 13:55:00,19.54,19.56,19.53,19.55,9300.0,16.9625,16.9798,16.9538,16.9712,9300.0
2011-12-13 14:00:00,19.55,19.59,19.54,19.59,12200.0,16.9712,17.0059,16.9625,17.0059,12200.0
2011-12-13 14:05:00,19.58,19.61,19.57,19.61,17200.0,16.9972,17.0232,16.9885,17.0232,17200.0
2011-12-13 14:10:00,19.6,19.61,19.54,19.55,45800.0,17.0146,17.0232,16.9625,16.9712,45800.0
2011-12-13 14:15:00,19.56,19.57,19.53,19.53,27500.0,16.9798,16.9885,16.9538,16.9538,27500.0
2011-12-13 14:20:00,19.52,19.55,19.49,19.52,52200.0,16.9451,16.9712,16.9191,16.9451,52200.0
2011-12-13 14:25:00,19.52,19.56,19.51,19.55,21200.0,16.9451,16.9798,16.9364,16.9712,21200.0
2011-12-13 14:30:00,19.55,19.55,19.49,19.51,49200.0,16.9712,16.9712,16.9191,16.9364,49200.0
2011-12-13 14:35:00,19.5,19.52,19.47,19.49,77400.0,16.9278,16.9451,16.9017,16.9191,77400.0
2011-12-13 14:40:00,19.5,19.52,19.44,19.5,46300.0,16.9278,16.9451,16.8757,16.9278,46300.0
2011-12-13 14:45:00,19.5,19.51,19.45,19.47,30000.0,16.9278,16.9364,16.8843,16.9017,30000.0
2011-12-13 14:50:00,19.47,19.5,19.46,19.5,52600.0,16.9017,16.9278,16.893,16.9278,52600.0
2011-12-13 14:55:00,19.5,19.5,19.47,19.47,15400.0,16.9278,16.9278,16.9017,16.9017,15400.0
2011-12-13 15:00:00,19.47,19.48,19.46,19.47,33500.0,16.9017,16.9104,16.893,16.9017,33500.0
2011-12-13 15:05:00,19.48,19.49,19.47,19.48,29900.0,16.9104,16.9191,16.9017,16.9104,29900.0
2011-12-13 15:10:00,19.48,19.48,19.43,19.43,38600.0,16.9104,16.9104,16.867,16.867,38600.0
2011-12-13 15:15:00,19.43,19.44,19.42,19.42,45200.0,16.867,16.8757,16.8583,16.8583,45200.0
2011-12-13 15:20:00,19.42,19.43,19.4,19.41,47100.0,16.8583,16.867,16.8409,16.8496,47100.0
2011-12-13 15:25:00,19.41,19.42,19.37,19.38,51200.0,16.8496,16.8583,16.8149,16.8236,51200.0
2011-12-13 15:30:00,19.38,19.39,19.36,19.36,58200.0,16.8236,16.8323,16.8062,16.8062,58200.0
2011-12-13 15:35:00,19.36,19.37,19.33,19.33,77400.0,16.8062,16.8149,16.7802,16.7802,77400.0
2011-12-13 15:40:00,19.33,19.38,19.33,19.36,64100.0,16.7802,16.8236,16.7802,16.8062,64100.0
2011-12-13 15:45:00,19.36,19.37,19.35,19.35,37000.0,16.8062,16.8149,16.7975,16.7975,37000.0
2011-12-13 15:50:00,19.35,19.36,19.32,19.36,118300.0,16.7975,16.8062,16.7715,16.8062,118300.0
2011-12-13 15:55:00,19.36,19.43,19.36,19.42,332500.0,16.8062,16.867,16.8062,16.8583,332500.0
2011-12-14 09:30:00,19.37,19.37,19.24,19.32,18800.0,16.8149,16.8149,16.702,16.7715,18800.0
2011-12-14 09:35:00,19.33,19.42,19.33,19.42,7100.0,16.7802,16.8583,16.7802,16.8583,7100.0
2011-12-14 09:40:00,19.43,19.47,19.42,19.43,5100.0,16.867,16.9017,16.8583,16.867,5100.0
2011-12-14 09:45:00,19.43,19.44,19.27,19.28,11000.0,16.867,16.8757,16.7281,16.7368,11000.0
2011-12-14 09:50:00,19.28,19.32,19.25,19.3,19100.0,16.7368,16.7715,16.7107,16.7541,19100.0
2011-12-14 09:55:00,19.28,19.39,19.28,19.39,12800.0,16.7368,16.8323,16.7368,16.8323,12800.0
2011-12-14 10:00:00,19.38,19.38,19.32,19.34,12600.0,16.8236,16.8236,16.7715,16.7889,12600.0
2011-12-14 10:05:00,19.34,19.35,19.28,19.3,40300.0,16.7889,16.7975,16.7368,16.7541,40300.0
2011-12-14 10:10:00,19.3,19.31,19.25,19.3,56800.0,16.7541,16.7628,16.7107,16.7541,56800.0
2011-12-14 10:15:00,19.3,19.35,19.28,19.34,45100.0,16.7541,16.7975,16.7368,16.7889,45100.0
2011-12-14 10:20:00,19.34,19.35,19.26,19.3,28500.0,16.7889,16.7975,16.7194,16.7541,28500.0
2011-12-14 10:25:00,19.29,19.31,19.27,19.31,7800.0,16.7455,16.7628,16.7281,16.7628,7800.0
2011-12-14 10:30:00,19.31,19.33,19.31,19.31,5500.0,16.7628,16.7802,16.7628,16.7628,5500.0
2011-12-14 10:35:00,19.32,19.34,19.31,19.32,18400.0,16.7715,16.7889,16.7628,16.7715,18400.0
2011-12-14 10:40:00,19.32,19.33,19.3,19.3,11100.0,16.7715,16.7802,16.7541,16.7541,11100.0
2011-12-14 10:45:00,19.31,19.33,19.29,19.33,10900.0,16.7628,16.7802,16.7455,16.7802,10900.0
2011-12-14 10:50:00,19.33,19.33,19.29,19.31,7900.0,16.7802,16.7802,16.7455,16.7628,7900.0
2011-12-14 10:55:00,19.31,19.31,19.27,19.27,9800.0,16.7628,16.7628,16.7281,16.7281,9800.0
2011-12-14 11:00:00,19.27,19.31,19.26,19.3,19800.0,16.7281,16.7628,16.7194,16.7541,19800.0
2011-12-14 11:05:00,19.29,19.3,19.27,19.27,15100.0,16.7455,16.7541,16.7281,16.7281,15100.0
2011-12-14 11:10:00,19.27,19.31,19.26,19.31,19200.0,16.7281,16.7628,16.7194,16.7628,19200.0
2011-12-14 11:15:00,19.31,19.33,19.3,19.31,9200.0,16.7628,16.7802,16.7541,16.7628,9200.0
2011-12-14 11:20:00,19.31,19.31,19.28,19.29,12600.0,16.7628,16.7628,16.7368,16.7455,12600.0
2011-12-14 11:25:00,19.3,19.3,19.29,19.3,4500.0,16.7541,16.7541,16.7455,16.7541,4500.0
2011-12-14 11:30:00,19.29,19.29,19.25,19.28,12600.0,16.7455,16.7455,16.7107,16.7368,12600.0
2011-12-14 11:35:00,19.28,19.32,19.28,19.32,14300.0,16.7368,16.7715,16.7368,16.7715,14300.0
2011-12-14 11:40:00,19.31,19.37,19.31,19.36,16400.0,16.7628,16.8149,16.7628,16.8062,16400.0
2011-12-14 11:45:00,19.36,19.37,19.34,19.36,6000.0,16.8062,16.8149,16.7889,16.8062,6000.0
2011-12-14 11:50:00,19.36,19.37,19.36,19.36,3200.0,16.8062,16.8149,16.8062,16.8062,3200.0
2011-12-14 11:55:00,19.36,19.37,19.31,19.31,8100.0,16.8062,16.8149,16.7628,16.7628,8100.0
2011-12-14 12:00:00,19.31,19.32,19.3,19.31,12000.0,16.7628,16.7715,16.7541,16.7628,12000.0
2011-12-14 12:05:00,19.31,19.32,19.31,19.31,1100.0,16.7628,16.7715,16.7628,16.7628,1100.0
2011-12-14 12:10:00,19.32,19.36,19.31,19.33,14900.0,16.7715,16.8062,16.7628,16.7802,14900.0
2011-12-14 12:15:00,19.33,19.36,19.32,19.34,8700.0,16.7802,16.8062,16.7715,16.7889,8700.0
2011-12-14 12:20:00,19.34,19.34,19.31,19.31,2200.0,16.7889,16.7889,16.7628,16.7628,2200.0
2011-12-14 12:25:00,19.32,19.33,19.3,19.32,9700.0,16.7715,16.7802,16.7541,16.7715,9700.0
2011-12-14 12:30:00,19.33,19.38,19.33,19.38,9800.0,16.7802,16.8236,16.7802,16.8236,9800.0
2011-12-14 12:35:00,19.38,19.38,19.37,19.37,5100.0,16.8236,16.8236,16.8149,16.8149,5100.0
2011-12-14 12:40:00,19.37,19.42,19.37,19.39,8000.0,16.8149,16.8583,16.8149,16.8323,8000.0
2011-12-14 12:45:00,19.39,19.42,19.39,19.39,10200.0,16.8323,16.8583,16.8323,16.8323,10200.0
2011-12-14 12:50:00,19.4,19.41,19.4,19.4,2700.0,16.8409,16.8496,16.8409,16.8409,2700.0
2011-12-14 12:55:00,19.4,19.41,19.4,19.41,5200.0,16.8409,16.8496,16.8409,16.8496,5200.0
2011-12-14 13:00:00,19.4,19.4,19.35,19.37,15600.0,16.8409,16.8409,16.7975,16.8149,15600.0
2011-12-14 13:05:00,19.36,19.39,19.36,19.38,12100.0,16.8062,16.8323,16.8062,16.8236,12100.0
2011-12-14 13:10:00,19.37,19.4,19.37,19.4,13300.0,16.8149,16.8409,16.8149,16.8409,13300.0
2011-12-14 13:15:00,19.39,19.44,19.39,19.43,19600.0,16.8323,16.8757,16.8323,16.867,19600.0
2011-12-14 13:20:00,19.44,19.44,19.43,19.43,4700.0,16.8757,16.8757,16.867,16.867,4700.0
2011-12-14 13:25:00,19.43,19.45,19.43,19.45,10500.0,16.867,16.8843,16.867,16.8843,10500.0
2011-12-14 13:30:00,19.44,19.45,19.43,19.43,16700.0,16.8757,16.8843,16.867,16.867,16700.0
2011-12-14 13:35:00,19.44,19.49,19.43,19.48,15800.0,16.8757,16.9191,16.867,16.9104,15800.0
2011-12-14 13:40:00,19.48,19.49,19.48,19.48,6200.0,16.9104,16.9191,16.9104,16.9104,6200.0
2011-12-14 13:45:00,19.48,19.5,19.48,19.49,10900.0,16.9104,16.9278,16.9104,16.9191,10900.0
2011-12-14 13:50:00,19.49,19.49,19.44,19.45,21400.0,16.9191,16.9191,16.8757,16.8843,21400.0
2011-12-14 13:55:00,19.45,19.46,19.45,19.46,18700.0,16.8843,16.893,16.8843,16.893,18700.0
2011-12-14 14:00:00,19.46,19.47,19.43,19.43,18700.0,16.893,16.9017,16.867,16.867,18700.0
2011-12-14 14:05:00,19.43,19.44,19.42,19.43,24400.0,16.867,16.8757,16.8583,16.867,24400.0
2011-12-14 14:10:00,19.42,19.43,19.4,19.42,17200.0,16.8583,16.867,16.8409,16.8583,17200.0
2011-12-14 14:15:00,19.42,19.45,19.41,19.41,21100.0,16.8583,16.8843,16.8496,16.8496,21100.0
2011-12-14 14:20:00,19.42,19.43,19.4,19.4,13800.0,16.8583,16.867,16.8409,16.8409,13800.0
2011-12-14 14:25:00,19.39,19.44,19.39,19.43,32900.0,16.8323,16.8757,16.8323,16.867,32900.0
2011-12-14 14:30:00,19.43,19.44,19.37,19.37,22800.0,16.867,16.8757,16.8149,16.8149,22800.0
2011-12-14 14:35:00,19.37,19.37,19.32,19.35,37200.0,16.8149,16.8149,16.7715,16.7975,37200.0
2011-12-14 14:40:00,19.35,19.36,19.34,19.34,27000.0,16.7975,16.8062,16.7889,16.7889,27000.0
2011-12-14 14:45:00,19.34,19.39,19.34,19.37,36400.0,16.7889,16.8323,16.7889,16.8149,36400.0
2011-12-14 14:50:00,19.37,19.37,19.33,19.33,22000.0,16.8149,16.8149,16.7802,16.7802,22000.0
2011-12-14 14:55:00,19.34,19.37,19.34,19.37,26900.0,16.7889,16.8149,16.7889,16.8149,26900.0
2011-12-14 15:00:00,19.36,19.38,19.35,19.35,17400.0,16.8062,16.8236,16.7975,16.7975,17400.0
2011-12-14 15:05:00,19.36,19.36,19.32,19.33,28900.0,16.8062,16.8062,16.7715,16.7802,28900.0
2011-12-14 15:10:00,19.33,19.39,19.33,19.35,38300.0,16.7802,16.8323,16.7802,16.7975,38300.0
2011-12-14 15:15:00,19.35,19.36,19.32,19.33,46800.0,16.7975,16.8062,16.7715,16.7802,46800.0
2011-12-14 15:20:00,19.34,19.36,19.31,19.35,49200.0,16.7889,16.8062,16.7628,16.7975,49200.0
2011-12-14 15:25:00,19.36,19.37,19.34,19.36,33100.0,16.8062,16.8149,16.7889,16.8062,33100.0
2011-12-14 15:30:00,19.36,19.37,19.31,19.33,36900.0,16.8062,16.8149,16.7628,16.7802,36900.0
2011-12-14 15:35:00,19.32,19.35,19.3,19.33,54900.0,16.7715,16.7975,16.7541,16.7802,54900.0
2011-12-14 15:40:00,19.33,19.36,19.33,19.35,55900.0,16.7802,16.8062,16.7802,16.7975,55900.0
2011-12-14 15:45:00,19.35,19.37,19.34,19.36,31400.0,16.7975,16.8149,16.7889,16.8062,31400.0
2011-12-14 15:50:00,19.36,19.37,19.33,19.34,60900.0,16.8062,16.8149,16.7802,16.7889,60900.0
2011-12-14 15:55:00,19.34,19.37,19.33,19.36,182400.0,16.7889,16.8149,16.7802,16.8062,182400.0
2011-12-15 09:30:00,19.54,19.57,19.38,19.45,33300.0,16.9625,16.9885,16.8236,16.8843,33300.0
2011-12-15 09:35:00,19.45,19.5,19.45,19.45,18500.0,16.8843,16.9278,16.8843,16.8843,18500.0
2011-12-15 09:40:00,19.46,19.51,19.46,19.5,29100.0,16.893,16.9364,16.893,16.9278,29100.0
2011-12-15 09:45:00,19.5,19.53,19.49,19.5,27300.0,16.9278,16.9538,16.9191,16.9278,27300.0
2011-12-15 09:50:00,19.5,19.53,19.5,19.53,14500.0,16.9278,16.9538,16.9278,16.9538,14500.0
2011-12-15 09:55:00,19.53,19.56,19.53,19.55,10400.0,16.9538,16.9798,16.9538,16.9712,10400.0
2011-12-15 10:00:00,19.56,19.61,19.55,19.59,30600.0,16.9798,17.0232,16.9712,17.0059,30600.0
2011-12-15 10:05:00,19.59,19.59,19.53,19.54,16200.0,17.0059,17.0059,16.9538,16.9625,16200.0
2011-12-15 10:10:00,19.53,19.54,19.51,19.51,16500.0,16.9538,16.9625,16.9364,16.9364,16500.0
2011-12-15 10:15:00,19.52,19.53,19.5,19.51,13500.0,16.9451,16.9538,16.9278,16.9364,13500.0
2011-12-15 10:20:00,19.51,19.52,19.51,19.51,6400.0,16.9364,16.9451,16.9364,16.9364,6400.0
2011-12-15 10:25:00,19.51,19.52,19.48,19.48,11900.0,16.9364,16.9451,16.9104,16.9104,11900.0
2011-12-15 10:30:00,19.48,19.52,19.48,19.51,11500.0,16.9104,16.9451,16.9104,16.9364,11500.0
2011-12-15 10:35:00,19.51,19.53,19.49,19.49,16700.0,16.9364,16.9538,16.9191,16.9191,16700.0
2011-12-15 10:40:00,19.49,19.5,19.47,19.47,17400.0,16.9191,16.9278,16.9017,16.9017,17400.0
2011-12-15 10:45:00,19.47,19.48,19.45,19.48,13800.0,16.9017,16.9104,16.8843,16.9104,13800.0
2011-12-15 10:50:00,19.48,19.52,19.47,19.52,11000.0,16.9104,16.9451,16.9017,16.9451,11000.0
2011-12-15 10:55:00,19.52,19.52,19.48,19.48,7900.0,16.9451,16.9451,16.9104,16.9104,7900.0
2011-12-15 11:00:00,19.49,19.51,19.48,19.5,7800.0,16.9191,16.9364,16.9104,16.9278,7800.0
2011-12-15 11:05:00,19.5,19.51,19.49,19.49,9300.0,16.9278,16.9364,16.9191,16.9191,9300.0
2011-12-15 11:10:00,19.49,19.56,19.49,19.55,11800.0,16.9191,16.9798,16.9191,16.9712,11800.0
2011-12-15 11:15:00,19.55,19.55,19.54,19.54,3400.0,16.9712,16.9712,16.9625,16.9625,3400.0
2011-12-15 11:20:00,19.54,19.55,19.54,19.54,4000.0,16.9625,16.9712,16.9625,16.9625,4000.0
2011-12-15 11:25:00,19.54,19.61,19.54,19.61,11100.0,16.9625,17.0232,16.9625,17.0232,11100.0
2011-12-15 11:30:00,19.61,19.61,19.6,19.6,4800.0,17.0232,17.0232,17.0146,17.0146,4800.0
2011-12-15 11:35:00,19.6,19.6,19.56,19.56,11100.0,17.0146,17.0146,16.9798,16.9798,11100.0
2011-12-15 11:40:00,19.56,19.57,19.56,19.56,3200.0,16.9798,16.9885,16.9798,16.9798,3200.0
2011-12-15 11:45:00,19.56,19.57,19.56,19.56,5600.0,16.9798,16.9885,16.9798,16.9798,5600.0
2011-12-15 11:50:00,19.55,19.55,19.51,19.54,15500.0,16.9712,16.9712,16.9364,16.9625,15500.0
2011-12-15 11:55:00,19.55,19.55,19.54,19.54,8900.0,16.9712,16.9712,16.9625,16.9625,8900.0
2011-12-15 12:00:00,19.54,19.57,19.54,19.56,9200.0,16.9625,16.9885,16.9625,16.9798,9200.0
2011-12-15 12:05:00,19.56,19.58,19.56,19.58,7500.0,16.9798,16.9972,16.9798,16.9972,7500.0
2011-12-15 12:10:00,19.58,19.59,19.56,19.56,6400.0,16.9972,17.0059,16.9798,16.9798,6400.0
2011-12-15 12:15:00,19.56,19.57,19.55,19.56,10800.0,16.9798,16.9885,16.9712,16.9798,10800.0
2011-12-15 12:20:00,19.56,19.61,19.56,19.6,22800.0,16.9798,17.0232,16.9798,17.0146,22800.0
2011-12-15 12:25:00,19.6,19.6,19.59,19.59,4000.0,17.0146,17.0146,17.0059,17.0059,4000.0
2011-12-15 12:30:00,19.59,19.6,19.57,19.57,13800.0,17.0059,17.0146,16.9885,16.9885,13800.0
2011-12-15 12:35:00,19.57,19.58,19.57,19.57,3000.0,16.9885,16.9972,16.9885,16.9885,3000.0
2011-12-15 12:40:00,19.57,19.58,19.55,19.57,20100.0,16.9885,16.9972,16.9712,16.9885,20100.0
2011-12-15 12:45:00,19.56,19.59,19.56,19.59,17700.0,16.9798,17.0059,16.9798,17.0059,17700.0
2011-12-15 12:50:00,19.59,19.59,19.57,19.58,26400.0,17.0059,17.0059,16.9885,16.9972,26400.0
2011-12-15 12:55:00,19.57,19.58,19.56,19.56,7200.0,16.9885,16.9972,16.9798,16.9798,7200.0
2011-12-15 13:00:00,19.56,19.58,19.56,19.58,15400.0,16.9798,16.9972,16.9798,16.9972,15400.0
2011-12-15 13:05:00,19.58,19.59,19.56,19.58,11000.0,16.9972,17.0059,16.9798,16.9972,11000.0
2011-12-15 13:10:00,19.59,19.59,19.57,19.58,18900.0,17.0059,17.0059,16.9885,16.9972,18900.0
2011-12-15 13:15:00,19.58,19.59,19.57,19.59,5900.0,16.9972,17.0059,16.9885,17.0059,5900.0
2011-12-15 13:20:00,19.58,19.59,19.57,19.58,8600.0,16.9972,17.0059,16.9885,16.9972,8600.0
2011-12-15 13:25:00,19.57,19.58,19.57,19.57,9400.0,16.9885,16.9972,16.9885,16.9885,9400.0
2011-12-15 13:30:00,19.57,19.58,19.54,19.55,19600.0,16.9885,16.9972,16.9625,16.9712,19600.0
2011-12-15 13:35:00,19.54,19.55,19.53,19.55,7400.0,16.9625,16.9712,16.9538,16.9712,7400.0
2011-12-15 13:40:00,19.54,19.58,19.54,19.58,23500.0,16.9625,16.9972,16.9625,16.9972,23500.0
2011-12-15 13:45:00,19.58,19.59,19.58,19.59,9900.0,16.9972,17.0059,16.9972,17.0059,9900.0
2011-12-15 13:50:00,19.59,19.59,19.58,19.59,3800.0,17.0059,17.0059,16.9972,17.0059,3800.0
2011-12-15 13:55:00,19.59,19.59,19.58,19.59,3600.0,17.0059,17.0059,16.9972,17.0059,3600.0
2011-12-15 14:00:00,19.58,19.59,19.57,19.59,11000.0,16.9972,17.0059,16.9885,17.0059,11000.0
2011-12-15 14:05:00,19.58,19.59,19.57,19.57,11500.0,16.9972,17.0059,16.9885,16.9885,11500.0
2011-12-15 14:10:00,19.57,19.59,19.57,19.59,14400.0,16.9885,17.0059,16.9885,17.0059,14400.0
2011-12-15 14:15:00,19.59,19.6,19.59,19.59,9100.0,17.0059,17.0146,17.0059,17.0059,9100.0
2011-12-15 14:20:00,19.6,19.6,19.57,19.57,11500.0,17.0146,17.0146,16.9885,16.9885,11500.0
2011-12-15 14:25:00,19.57,19.58,19.55,19.55,10800.0,16.9885,16.9972,16.9712,16.9712,10800.0
2011-12-15 14:30:00,19.55,19.56,19.55,19.55,5100.0,16.9712,16.9798,16.9712,16.9712,5100.0
2011-12-15 14:35:00,19.55,19.56,19.55,19.55,7900.0,16.9712,16.9798,16.9712,16.9712,7900.0
2011-12-15 14:40:00,19.55,19.56,19.54,19.54,12800.0,16.9712,16.9798,16.9625,16.9625,12800.0
2011-12-15 14:45:00,19.54,19.55,19.54,19.54,12500.0,16.9625,16.9712,16.9625,16.9625,12500.0
2011-12-15 14:50:00,19.54,19.56,19.54,19.56,17700.0,16.9625,16.9798,16.9625,16.9798,17700.0
2011-12-15 14:55:00,19.56,19.58,19.55,19.57,19100.0,16.9798,16.9972,16.9712,16.9885,19100.0
2011-12-15 15:00:00,19.56,19.58,19.55,19.58,14600.0,16.9798,16.9972,16.9712,16.9972,14600.0
2011-12-15 15:05:00,19.57,19.6,19.57,19.6,24700.0,16.9885,17.0146,16.9885,17.0146,24700.0
2011-12-15 15:10:00,19.6,19.62,19.59,19.6,16900.0,17.0146,17.0319,17.0059,17.0146,16900.0
2011-12-15 15:15:00,19.6,19.61,19.59,19.6,54200.0,17.0146,17.0232,17.0059,17.0146,54200.0
2011-12-15 15:20:00,19.6,19.61,19.59,19.59,37800.0,17.0146,17.0232,17.0059,17.0059,37800.0
2011-12-15 15:25:00,19.59,19.6,19.58,19.58,28600.0,17.0059,17.0146,16.9972,16.9972,28600.0
2011-12-15 15:30:00,19.58,19.59,19.56,19.58,48500.0,16.9972,17.0059,16.9798,16.9972,48500.0
2011-12-15 15:35:00,19.57,19.57,19.53,19.54,34300.0,16.9885,16.9885,16.9538,16.9625,34300.0
2011-12-15 15:40:00,19.54,19.55,19.49,19.49,66800.0,16.9625,16.9712,16.9191,16.9191,66800.0
2011-12-15 15:45:00,19.48,19.49,19.45,19.46,102000.0,16.9104,16.9191,16.8843,16.893,102000.0
2011-12-15 15:50:00,19.46,19.51,19.46,19.5,123800.0,16.893,16.9364,16.893,16.9278,123800.0
2011-12-15 15:55:00,19.49,19.52,19.48,19.52,215400.0,16.9191,16.9451,16.9104,16.9451,215400.0
2011-12-16 09:30:00,19.64,19.64,19.6,19.62,163300.0,17.0493,17.0493,17.0146,17.0319,163300.0
2011-12-16 09:35:00,19.62,19.72,19.6,19.72,6000.0,17.0319,17.1187,17.0146,17.1187,6000.0
2011-12-16 09:40:00,19.71,19.71,19.61,19.62,7800.0,17.1101,17.1101,17.0232,17.0319,7800.0
2011-12-16 09:45:00,19.63,19.64,19.57,19.58,7900.0,17.0406,17.0493,16.9885,16.9972,7900.0
2011-12-16 09:50:00,19.56,19.67,19.55,19.65,8500.0,16.9798,17.0753,16.9712,17.058,8500.0
2011-12-16 09:55:00,19.65,19.69,19.64,19.67,6400.0,17.058,17.0927,17.0493,17.0753,6400.0
2011-12-16 10:00:00,19.69,19.74,19.66,19.69,21000.0,17.0927,17.1361,17.0666,17.0927,21000.0
2011-12-16 10:05:00,19.7,19.78,19.69,19.78,12100.0,17.1014,17.1708,17.0927,17.1708,12100.0
2011-12-16 10:10:00,19.78,19.84,19.78,19.84,19600.0,17.1708,17.2229,17.1708,17.2229,19600.0
2011-12-16 10:15:00,19.84,19.88,19.84,19.87,14300.0,17.2229,17.2576,17.2229,17.2489,14300.0
2011-12-16 10:20:00,19.86,19.87,19.83,19.83,10600.0,17.2403,17.2489,17.2142,17.2142,10600.0
2011-12-16 10:25:00,19.84,19.85,19.83,19.84,8500.0,17.2229,17.2316,17.2142,17.2229,8500.0
2011-12-16 10:30:00,19.84,19.89,19.84,19.89,21000.0,17.2229,17.2663,17.2229,17.2663,21000.0
2011-12-16 10:35:00,19.89,19.94,19.89,19.93,47100.0,17.2663,17.3097,17.2663,17.301,47100.0
2011-12-16 10:40:00,19.92,19.93,19.92,19.93,5300.0,17.2924,17.301,17.2924,17.301,5300.0
2011-12-16 10:45:00,19.93,19.94,19.92,19.93,11800.0,17.301,17.3097,17.2924,17.301,11800.0
2011-12-16 10:50:00,19.93,19.93,19.92,19.92,8100.0,17.301,17.301,17.2924,17.2924,8100.0
2011-12-16 10:55:00,19.93,19.93,19.92,19.93,4700.0,17.301,17.301,17.2924,17.301,4700.0
2011-12-16 11:00:00,19.93,19.95,19.86,19.86,23400.0,17.301,17.3184,17.2403,17.2403,23400.0
2011-12-16 11:05:00,19.86,19.86,19.85,19.85,7900.0,17.2403,17.2403,17.2316,17.2316,7900.0
2011-12-16 11:10:00,19.86,19.86,19.85,19.85,5800.0,17.2403,17.2403,17.2316,17.2316,5800.0
2011-12-16 11:15:00,19.85,19.86,19.85,19.85,10600.0,17.2316,17.2403,17.2316,17.2316,10600.0
2011-12-16 11:20:00,19.85,19.86,19.85,19.85,12600.0,17.2316,17.2403,17.2316,17.2316,12600.0
2011-12-16 11:25:00,19.85,19.89,19.83,19.83,30000.0,17.2316,17.2663,17.2142,17.2142,30000.0
2011-12-16 11:30:00,19.84,19.89,19.83,19.83,38700.0,17.2229,17.2663,17.2142,17.2142,38700.0
2011-12-16 11:35:00,19.83,19.83,19.81,19.81,6500.0,17.2142,17.2142,17.1969,17.1969,6500.0
2011-12-16 11:40:00,19.81,19.87,19.81,19.86,33700.0,17.1969,17.2489,17.1969,17.2403,33700.0
2011-12-16 11:45:00,19.85,19.86,19.84,19.84,10400.0,17.2316,17.2403,17.2229,17.2229,10400.0
2011-12-16 11:50:00,19.83,19.85,19.82,19.83,11400.0,17.2142,17.2316,17.2055,17.2142,11400.0
2011-12-16 11:55:00,19.82,19.83,19.8,19.81,17200.0,17.2055,17.2142,17.1882,17.1969,17200.0
2011-12-16 12:00:00,19.8,19.86,19.8,19.8,56300.0,17.1882,17.2403,17.1882,17.1882,56300.0
2011-12-16 12:05:00,19.8,19.83,19.8,19.83,17000.0,17.1882,17.2142,17.1882,17.2142,17000.0
2011-12-16 12:10:00,19.83,19.83,19.82,19.83,7300.0,17.2142,17.2142,17.2055,17.2142,7300.0
2011-12-16 12:15:00,19.82,19.85,19.82,19.84,21000.0,17.2055,17.2316,17.2055,17.2229,21000.0
2011-12-16 12:20:00,19.83,19.83,19.81,19.81,6800.0,17.2142,17.2142,17.1969,17.1969,6800.0
2011-12-16 12:25:00,19.81,19.82,19.78,19.8,9000.0,17.1969,17.2055,17.1708,17.1882,9000.0
2011-12-16 12:30:00,19.79,19.8,19.73,19.73,12200.0,17.1795,17.1882,17.1274,17.1274,12200.0
2011-12-16 12:35:00,19.73,19.73,19.7,19.73,17500.0,17.1274,17.1274,17.1014,17.1274,17500.0
2011-12-16 12:40:00,19.72,19.75,19.71,19.74,19800.0,17.1187,17.1448,17.1101,17.1361,19800.0
2011-12-16 12:45:00,19.73,19.77,19.72,19.77,21200.0,17.1274,17.1621,17.1187,17.1621,21200.0
2011-12-16 12:50:00,19.77,19.79,19.76,19.76,17700.0,17.1621,17.1795,17.1535,17.1535,17700.0
2011-12-16 12:55:00,19.76,19.82,19.76,19.76,46600.0,17.1535,17.2055,17.1535,17.1535,46600.0
2011-12-16 13:00:00,19.76,19.78,19.75,19.75,12900.0,17.1535,17.1708,17.1448,17.1448,12900.0
2011-12-16 13:05:00,19.74,19.75,19.71,19.71,3900.0,17.1361,17.1448,17.1101,17.1101,3900.0
2011-12-16 13:10:00,19.71,19.73,19.71,19.72,12800.0,17.1101,17.1274,17.1101,17.1187,12800.0
2011-12-16 13:15:00,19.72,19.73,19.71,19.72,24600.0,17.1187,17.1274,17.1101,17.1187,24600.0
2011-12-16 13:20:00,19.73,19.75,19.72,19.75,7800.0,17.1274,17.1448,17.1187,17.1448,7800.0
2011-12-16 13:25:00,19.74,19.75,19.73,19.73,18800.0,17.1361,17.1448,17.1274,17.1274,18800.0
2011-12-16 13:30:00,19.73,19.74,19.73,19.74,4700.0,17.1274,17.1361,17.1274,17.1361,4700.0
2011-12-16 13:35:00,19.73,19.74,19.72,19.73,13400.0,17.1274,17.1361,17.1187,17.1274,13400.0
2011-12-16 13:40:00,19.72,19.72,19.68,19.69,9500.0,17.1187,17.1187,17.084,17.0927,9500.0
2011-12-16 13:45:00,19.68,19.71,19.68,19.71,14100.0,17.084,17.1101,17.084,17.1101,14100.0
2011-12-16 13:50:00,19.72,19.72,19.68,19.68,11100.0,17.1187,17.1187,17.084,17.084,11100.0
2011-12-16 13:55:00,19.67,19.68,19.62,19.63,8300.0,17.0753,17.084,17.0319,17.0406,8300.0
2011-12-16 14:00:00,19.63,19.64,19.6,19.62,23500.0,17.0406,17.0493,17.0146,17.0319,23500.0
2011-12-16 14:05:00,19.61,19.63,19.61,19.62,9100.0,17.0232,17.0406,17.0232,17.0319,9100.0
2011-12-16 14:10:00,19.61,19.62,19.6,19.62,17800.0,17.0232,17.0319,17.0146,17.0319,17800.0
2011-12-16 14:15:00,19.61,19.62,19.61,19.62,3200.0,17.0232,17.0319,17.0232,17.0319,3200.0
2011-12-16 14:20:00,19.61,19.62,19.59,19.6,23300.0,17.0232,17.0319,17.0059,17.0146,23300.0
2011-12-16 14:25:00,19.6,19.6,19.59,19.6,4200.0,17.0146,17.0146,17.0059,17.0146,4200.0
2011-12-16 14:30:00,19.59,19.59,19.57,19.59,23900.0,17.0059,17.0059,16.9885,17.0059,23900.0
2011-12-16 14:35:00,19.59,19.59,19.57,19.57,6500.0,17.0059,17.0059,16.9885,16.9885,6500.0
2011-12-16 14:40:00,19.58,19.58,19.55,19.56,6200.0,16.9972,16.9972,16.9712,16.9798,6200.0
2011-12-16 14:45:00,19.56,19.6,19.55,19.59,22300.0,16.9798,17.0146,16.9712,17.0059,22300.0
2011-12-16 14:50:00,19.6,19.61,19.59,19.61,14000.0,17.0146,17.0232,17.0059,17.0232,14000.0
2011-12-16 14:55:00,19.61,19.63,19.6,19.61,33900.0,17.0232,17.0406,17.0146,17.0232,33900.0
2011-12-16 15:00:00,19.61,19.62,19.61,19.62,10700.0,17.0232,17.0319,17.0232,17.0319,10700.0
2011-12-16 15:05:00,19.61,19.62,19.58,19.58,20800.0,17.0232,17.0319,16.9972,16.9972,20800.0
2011-12-16 15:10:00,19.59,19.59,19.58,19.58,17500.0,17.0059,17.0059,16.9972,16.9972,17500.0
2011-12-16 15:15:00,19.59,19.59,19.56,19.57,33600.0,17.0059,17.0059,16.9798,16.9885,33600.0
2011-12-16 15:20:00,19.57,19.57,19.51,19.51,43400.0,16.9885,16.9885,16.9364,16.9364,43400.0
2011-12-16 15:25:00,19.51,19.52,19.51,19.52,25700.0,16.9364,16.9451,16.9364,16.9451,25700.0
2011-12-16 15:30:00,19.52,19.52,19.5,19.5,59700.0,16.9451,16.9451,16.9278,16.9278,59700.0
2011-12-16 15:35:00,19.5,19.51,19.49,19.51,114800.0,16.9278,16.9364,16.9191,16.9364,114800.0
2011-12-16 15:40:00,19.5,19.53,19.5,19.5,38000.0,16.9278,16.9538,16.9278,16.9278,38000.0
2011-12-16 15:45:00,19.5,19.52,19.49,19.52,70100.0,16.9278,16.9451,16.9191,16.9451,70100.0
2011-12-16 15:50:00,19.51,19.52,19.51,19.52,44700.0,16.9364,16.9451,16.9364,16.9451,44700.0
2011-12-16 15:55:00,19.51,19.55,19.51,19.53,105800.0,16.9364,16.9712,16.9364,16.9538,105800.0
2011-12-19 09:30:00,19.55,19.61,19.5,19.6,20100.0,16.9712,17.0232,16.9278,17.0146,20100.0
2011-12-19 09:35:00,19.59,19.59,19.54,19.56,2000.0,17.0059,17.0059,16.9625,16.9798,2000.0
2011-12-19 09:40:00,19.57,19.62,19.56,19.61,3100.0,16.9885,17.0319,16.9798,17.0232,3100.0
2011-12-19 09:45:00,19.61,19.63,19.59,19.63,5800.0,17.0232,17.0406,17.0059,17.0406,5800.0
2011-12-19 09:50:00,19.62,19.63,19.6,19.6,4500.0,17.0319,17.0406,17.0146,17.0146,4500.0
2011-12-19 09:55:00,19.6,19.64,19.59,19.64,3700.0,17.0146,17.0493,17.0059,17.0493,3700.0
2011-12-19 10:00:00,19.64,19.65,19.58,19.6,12000.0,17.0493,17.058,16.9972,17.0146,12000.0
2011-12-19 10:05:00,19.6,19.65,19.59,19.63,8500.0,17.0146,17.058,17.0059,17.0406,8500.0
2011-12-19 10:10:00,19.63,19.67,19.62,19.65,12500.0,17.0406,17.0753,17.0319,17.058,12500.0
2011-12-19 10:15:00,19.66,19.7,19.65,19.7,7200.0,17.0666,17.1014,17.058,17.1014,7200.0
2011-12-19 10:20:00,19.7,19.71,19.69,19.71,7800.0,17.1014,17.1101,17.0927,17.1101,7800.0
2011-12-19 10:25:00,19.7,19.72,19.7,19.71,3600.0,17.1014,17.1187,17.1014,17.1101,3600.0
2011-12-19 10:30:00,19.72,19.77,19.72,19.76,9700.0,17.1187,17.1621,17.1187,17.1535,9700.0
2011-12-19 10:35:00,19.77,19.78,19.76,19.77,7400.0,17.1621,17.1708,17.1535,17.1621,7400.0
2011-12-19 10:40:00,19.76,19.77,19.74,19.75,8400.0,17.1535,17.1621,17.1361,17.1448,8400.0
2011-12-19 10:45:00,19.74,19.74,19.67,19.67,13900.0,17.1361,17.1361,17.0753,17.0753,13900.0
2011-12-19 10:50:00,19.67,19.68,19.66,19.67,9900.0,17.0753,17.084,17.0666,17.0753,9900.0
2011-12-19 10:55:00,19.67,19.67,19.64,19.65,9600.0,17.0753,17.0753,17.0493,17.058,9600.0
2011-12-19 11:00:00,19.64,19.65,19.62,19.62,8900.0,17.0493,17.058,17.0319,17.0319,8900.0
2011-12-19 11:05:00,19.62,19.63,19.58,19.59,15300.0,17.0319,17.0406,16.9972,17.0059,15300.0
2011-12-19 11:10:00,19.59,19.62,19.59,19.62,6100.0,17.0059,17.0319,17.0059,17.0319,6100.0
2011-12-19 11:15:00,19.61,19.65,19.61,19.65,8100.0,17.0232,17.058,17.0232,17.058,8100.0
2011-12-19 11:20:00,19.65,19.65,19.6,19.62,9800.0,17.058,17.058,17.0146,17.0319,9800.0
2011-12-19 11:25:00,19.63,19.66,19.63,19.66,6100.0,17.0406,17.0666,17.0406,17.0666,6100.0
2011-12-19 11:30:00,19.65,19.65,19.62,19.63,7400.0,17.058,17.058,17.0319,17.0406,7400.0
2011-12-19 11:35:00,19.63,19.63,19.6,19.61,4700.0,17.0406,17.0406,17.0146,17.0232,4700.0
2011-12-19 11:40:00,19.61,19.61,19.59,19.59,6900.0,17.0232,17.0232,17.0059,17.0059,6900.0
2011-12-19 11:45:00,19.59,19.6,19.56,19.58,7300.0,17.0059,17.0146,16.9798,16.9972,7300.0
2011-12-19 11:50:00,19.58,19.59,19.58,19.59,3200.0,16.9972,17.0059,16.9972,17.0059,3200.0
2011-12-19 11:55:00,19.59,19.59,19.57,19.57,11700.0,17.0059,17.0059,16.9885,16.9885,11700.0
2011-12-19 12:00:00,19.57,19.6,19.56,19.59,9200.0,16.9885,17.0146,16.9798,17.0059,9200.0
2011-12-19 12:05:00,19.58,19.59,19.58,19.58,6000.0,16.9972,17.0059,16.9972,16.9972,6000.0
2011-12-19 12:10:00,19.59,19.6,19.59,19.59,4900.0,17.0059,17.0146,17.0059,17.0059,4900.0
2011-12-19 12:15:00,19.59,19.59,19.57,19.57,7700.0,17.0059,17.0059,16.9885,16.9885,7700.0
2011-12-19 12:20:00,19.58,19.59,19.58,19.58,5000.0,16.9972,17.0059,16.9972,16.9972,5000.0
2011-12-19 12:25:00,19.58,19.6,19.58,19.6,3400.0,16.9972,17.0146,16.9972,17.0146,3400.0
2011-12-19 12:30:00,19.59,19.6,19.57,19.58,5500.0,17.0059,17.0146,16.9885,16.9972,5500.0
2011-12-19 12:35:00,19.57,19.58,19.55,19.56,9800.0,16.9885,16.9972,16.9712,16.9798,9800.0
2011-12-19 12:40:00,19.56,19.59,19.56,19.58,6000.0,16.9798,17.0059,16.9798,16.9972,6000.0
2011-12-19 12:45:00,19.58,19.59,19.58,19.59,1000.0,16.9972,17.0059,16.9972,17.0059,1000.0
2011-12-19 12:50:00,19.59,19.6,19.58,19.59,8500.0,17.0059,17.0146,16.9972,17.0059,8500.0
2011-12-19 12:55:00,19.59,19.6,19.59,19.6,3400.0,17.0059,17.0146,17.0059,17.0146,3400.0
2011-12-19 13:00:00,19.6,19.6,19.59,19.6,5500.0,17.0146,17.0146,17.0059,17.0146,5500.0
2011-12-19 13:05:00,19.6,19.6,19.59,19.6,2800.0,17.0146,17.0146,17.0059,17.0146,2800.0
2011-12-19 13:10:00,19.6,19.61,19.59,19.59,9400.0,17.0146,17.0232,17.0059,17.0059,9400.0
2011-12-19 13:15:00,19.59,19.6,19.57,19.57,6400.0,17.0059,17.0146,16.9885,16.9885,6400.0
2011-12-19 13:20:00,19.57,19.6,19.57,19.6,8200.0,16.9885,17.0146,16.9885,17.0146,8200.0
2011-12-19 13:25:00,19.6,19.6,19.57,19.57,4800.0,17.0146,17.0146,16.9885,16.9885,4800.0
2011-12-19 13:30:00,19.57,19.58,19.56,19.56,7100.0,16.9885,16.9972,16.9798,16.9798,7100.0
2011-12-19 13:35:00,19.56,19.56,19.55,19.56,6600.0,16.9798,16.9798,16.9712,16.9798,6600.0
2011-12-19 13:40:00,19.55,19.56,19.55,19.55,2400.0,16.9712,16.9798,16.9712,16.9712,2400.0
2011-12-19 13:45:00,19.56,19.58,19.56,19.58,6900.0,16.9798,16.9972,16.9798,16.9972,6900.0
2011-12-19 13:50:00,19.57,19.63,19.57,19.6,17000.0,16.9885,17.0406,16.9885,17.0146,17000.0
2011-12-19 13:55:00,19.61,19.61,19.59,19.59,2700.0,17.0232,17.0232,17.0059,17.0059,2700.0
2011-12-19 14:00:00,19.59,19.6,19.58,19.58,7000.0,17.0059,17.0146,16.9972,16.9972,7000.0
2011-12-19 14:05:00,19.58,19.58,19.56,19.57,4800.0,16.9972,16.9972,16.9798,16.9885,4800.0
2011-12-19 14:10:00,19.57,19.58,19.56,19.57,7100.0,16.9885,16.9972,16.9798,16.9885,7100.0
2011-12-19 14:15:00,19.57,19.59,19.53,19.53,11100.0,16.9885,17.0059,16.9538,16.9538,11100.0
2011-12-19 14:20:00,19.54,19.54,19.51,19.51,11500.0,16.9625,16.9625,16.9364,16.9364,11500.0
2011-12-19 14:25:00,19.51,19.52,19.5,19.51,5900.0,16.9364,16.9451,16.9278,16.9364,5900.0
2011-12-19 14:30:00,19.51,19.52,19.5,19.51,11900.0,16.9364,16.9451,16.9278,16.9364,11900.0
2011-12-19 14:35:00,19.51,19.52,19.5,19.5,10400.0,16.9364,16.9451,16.9278,16.9278,10400.0
2011-12-19 14:40:00,19.51,19.51,19.5,19.51,2400.0,16.9364,16.9364,16.9278,16.9364,2400.0
2011-12-19 14:45:00,19.5,19.51,19.5,19.5,12500.0,16.9278,16.9364,16.9278,16.9278,12500.0
2011-12-19 14:50:00,19.5,19.51,19.5,19.51,9700.0,16.9278,16.9364,16.9278,16.9364,9700.0
2011-12-19 14:55:00,19.5,19.54,19.5,19.54,10000.0,16.9278,16.9625,16.9278,16.9625,10000.0
2011-12-19 15:00:00,19.54,19.54,19.45,19.45,22300.0,16.9625,16.9625,16.8843,16.8843,22300.0
2011-12-19 15:05:00,19.45,19.48,19.44,19.45,35200.0,16.8843,16.9104,16.8757,16.8843,35200.0
2011-12-19 15:10:00,19.45,19.47,19.45,19.46,18700.0,16.8843,16.9017,16.8843,16.893,18700.0
2011-12-19 15:15:00,19.46,19.49,19.46,19.49,14100.0,16.893,16.9191,16.893,16.9191,14100.0
2011-12-19 15:20:00,19.48,19.48,19.46,19.48,26100.0,16.9104,16.9104,16.893,16.9104,26100.0
2011-12-19 15:25:00,19.47,19.48,19.47,19.48,48400.0,16.9017,16.9104,16.9017,16.9104,48400.0
2011-12-19 15:30:00,19.47,19.51,19.47,19.48,83900.0,16.9017,16.9364,16.9017,16.9104,83900.0
2011-12-19 15:35:00,19.48,19.5,19.46,19.48,27800.0,16.9104,16.9278,16.893,16.9104,27800.0
2011-12-19 15:40:00,19.48,19.52,19.47,19.49,56300.0,16.9104,16.9451,16.9017,16.9191,56300.0
2011-12-19 15:45:00,19.49,19.51,19.46,19.46,55000.0,16.9191,16.9364,16.893,16.893,55000.0
2011-12-19 15:50:00,19.46,19.49,19.45,19.46,107900.0,16.893,16.9191,16.8843,16.893,107900.0
2011-12-19 15:55:00,19.47,19.52,19.46,19.5,103500.0,16.9017,16.9451,16.893,16.9278,103500.0
2011-12-20 09:30:00,19.75,19.81,19.72,19.78,21500.0,17.1448,17.1969,17.1187,17.1708,21500.0
2011-12-20 09:35:00,19.79,19.88,19.79,19.85,4700.0,17.1795,17.2576,17.1795,17.2316,4700.0
2011-12-20 09:40:00,19.84,19.91,19.83,19.89,17800.0,17.2229,17.2837,17.2142,17.2663,17800.0
2011-12-20 09:45:00,19.9,19.91,19.83,19.83,10400.0,17.275,17.2837,17.2142,17.2142,10400.0
2011-12-20 09:50:00,19.83,19.86,19.82,19.82,19100.0,17.2142,17.2403,17.2055,17.2055,19100.0
2011-12-20 09:55:00,19.82,19.82,19.8,19.8,40000.0,17.2055,17.2055,17.1882,17.1882,40000.0
2011-12-20 10:00:00,19.81,19.81,19.77,19.8,28700.0,17.1969,17.1969,17.1621,17.1882,28700.0
2011-12-20 10:05:00,19.8,19.81,19.78,19.78,25200.0,17.1882,17.1969,17.1708,17.1708,25200.0
2011-12-20 10:10:00,19.77,19.8,19.77,19.8,9000.0,17.1621,17.1882,17.1621,17.1882,9000.0
2011-12-20 10:15:00,19.8,19.81,19.79,19.8,17700.0,17.1882,17.1969,17.1795,17.1882,17700.0
2011-12-20 10:20:00,19.79,19.8,19.79,19.8,5500.0,17.1795,17.1882,17.1795,17.1882,5500.0
2011-12-20 10:25:00,19.8,19.81,19.79,19.8,56400.0,17.1882,17.1969,17.1795,17.1882,56400.0
2011-12-20 10:30:00,19.8,19.81,19.77,19.77,26000.0,17.1882,17.1969,17.1621,17.1621,26000.0
2011-12-20 10:35:00,19.77,19.79,19.76,19.76,9000.0,17.1621,17.1795,17.1535,17.1535,9000.0
2011-12-20 10:40:00,19.77,19.77,19.75,19.75,4800.0,17.1621,17.1621,17.1448,17.1448,4800.0
2011-12-20 10:45:00,19.74,19.75,19.74,19.75,4200.0,17.1361,17.1448,17.1361,17.1448,4200.0
2011-12-20 10:50:00,19.74,19.75,19.73,19.74,7300.0,17.1361,17.1448,17.1274,17.1361,7300.0
2011-12-20 10:55:00,19.74,19.76,19.71,19.71,22700.0,17.1361,17.1535,17.1101,17.1101,22700.0
2011-12-20 11:00:00,19.72,19.76,19.71,19.76,17800.0,17.1187,17.1535,17.1101,17.1535,17800.0
2011-12-20 11:05:00,19.76,19.77,19.76,19.77,16000.0,17.1535,17.1621,17.1535,17.1621,16000.0
2011-12-20 11:10:00,19.77,19.77,19.74,19.74,11800.0,17.1621,17.1621,17.1361,17.1361,11800.0
2011-12-20 11:15:00,19.74,19.75,19.74,19.74,1800.0,17.1361,17.1448,17.1361,17.1361,1800.0
2011-12-20 11:20:00,19.75,19.75,19.74,19.74,2400.0,17.1448,17.1448,17.1361,17.1361,2400.0
2011-12-20 11:25:00,19.75,19.75,19.72,19.72,8300.0,17.1448,17.1448,17.1187,17.1187,8300.0
2011-12-20 11:30:00,19.73,19.73,19.72,19.72,25100.0,17.1274,17.1274,17.1187,17.1187,25100.0
2011-12-20 11:35:00,19.72,19.73,19.7,19.71,8600.0,17.1187,17.1274,17.1014,17.1101,8600.0
2011-12-20 11:40:00,19.7,19.71,19.69,19.69,2900.0,17.1014,17.1101,17.0927,17.0927,2900.0
2011-12-20 11:45:00,19.7,19.71,19.68,19.71,15700.0,17.1014,17.1101,17.084,17.1101,15700.0
2011-12-20 11:50:00,19.71,19.71,19.68,19.69,24500.0,17.1101,17.1101,17.084,17.0927,24500.0
2011-12-20 11:55:00,19.68,19.69,19.67,19.68,5500.0,17.084,17.0927,17.0753,17.084,5500.0
2011-12-20 12:00:00,19.67,19.68,19.65,19.66,13600.0,17.0753,17.084,17.058,17.0666,13600.0
2011-12-20 12:05:00,19.66,19.66,19.65,19.66,1800.0,17.0666,17.0666,17.058,17.0666,1800.0
2011-12-20 12:10:00,19.65,19.66,19.64,19.65,11900.0,17.058,17.0666,17.0493,17.058,11900.0
2011-12-20 12:15:00,19.64,19.65,19.64,19.65,4600.0,17.0493,17.058,17.0493,17.058,4600.0
2011-12-20 12:20:00,19.65,19.66,19.64,19.65,24400.0,17.058,17.0666,17.0493,17.058,24400.0
2011-12-20 12:25:00,19.66,19.66,19.65,19.66,6700.0,17.0666,17.0666,17.058,17.0666,6700.0
2011-12-20 12:30:00,19.65,19.66,19.65,19.65,2600.0,17.058,17.0666,17.058,17.058,2600.0
2011-12-20 12:35:00,19.66,19.66,19.65,19.66,9600.0,17.0666,17.0666,17.058,17.0666,9600.0
2011-12-20 12:40:00,19.66,19.66,19.65,19.66,6700.0,17.0666,17.0666,17.058,17.0666,6700.0
2011-12-20 12:45:00,19.66,19.66,19.65,19.65,7300.0,17.0666,17.0666,17.058,17.058,7300.0
2011-12-20 12:50:00,19.65,19.66,19.65,19.66,11500.0,17.058,17.0666,17.058,17.0666,11500.0
2011-12-20 12:55:00,19.65,19.66,19.65,19.66,7500.0,17.058,17.0666,17.058,17.0666,7500.0
2011-12-20 13:00:00,19.65,19.66,19.63,19.65,79800.0,17.058,17.0666,17.0406,17.058,79800.0
2011-12-20 13:05:00,19.65,19.66,19.64,19.66,21600.0,17.058,17.0666,17.0493,17.0666,21600.0
2011-12-20 13:10:00,19.66,19.66,19.65,19.66,5100.0,17.0666,17.0666,17.058,17.0666,5100.0
2011-12-20 13:15:00,19.66,19.66,19.61,19.61,33700.0,17.0666,17.0666,17.0232,17.0232,33700.0
2011-12-20 13:20:00,19.61,19.62,19.61,19.61,4900.0,17.0232,17.0319,17.0232,17.0232,4900.0
2011-12-20 13:25:00,19.62,19.62,19.61,19.61,10800.0,17.0319,17.0319,17.0232,17.0232,10800.0
2011-12-20 13:30:00,19.62,19.62,19.61,19.62,5400.0,17.0319,17.0319,17.0232,17.0319,5400.0
2011-12-20 13:35:00,19.61,19.62,19.61,19.61,4700.0,17.0232,17.0319,17.0232,17.0232,4700.0
2011-12-20 13:40:00,19.61,19.62,19.59,19.59,20700.0,17.0232,17.0319,17.0059,17.0059,20700.0
2011-12-20 13:45:00,19.59,19.6,19.59,19.6,12700.0,17.0059,17.0146,17.0059,17.0146,12700.0
2011-12-20 13:50:00,19.6,19.6,19.59,19.59,20800.0,17.0146,17.0146,17.0059,17.0059,20800.0
2011-12-20 13:55:00,19.59,19.6,19.59,19.59,7700.0,17.0059,17.0146,17.0059,17.0059,7700.0
2011-12-20 14:00:00,19.6,19.6,19.59,19.59,15000.0,17.0146,17.0146,17.0059,17.0059,15000.0
2011-12-20 14:05:00,19.6,19.6,19.57,19.57,28000.0,17.0146,17.0146,16.9885,16.9885,28000.0
2011-12-20 14:10:00,19.57,19.58,19.55,19.56,21100.0,16.9885,16.9972,16.9712,16.9798,21100.0
2011-12-20 14:15:00,19.56,19.56,19.55,19.55,21500.0,16.9798,16.9798,16.9712,16.9712,21500.0
2011-12-20 14:20:00,19.56,19.56,19.54,19.55,40500.0,16.9798,16.9798,16.9625,16.9712,40500.0
2011-12-20 14:25:00,19.55,19.56,19.54,19.56,28400.0,16.9712,16.9798,16.9625,16.9798,28400.0
2011-12-20 14:30:00,19.56,19.59,19.56,19.58,32000.0,16.9798,17.0059,16.9798,16.9972,32000.0
2011-12-20 14:35:00,19.58,19.59,19.56,19.56,20500.0,16.9972,17.0059,16.9798,16.9798,20500.0
2011-12-20 14:40:00,19.56,19.57,19.56,19.56,57100.0,16.9798,16.9885,16.9798,16.9798,57100.0
2011-12-20 14:45:00,19.56,19.57,19.53,19.54,46300.0,16.9798,16.9885,16.9538,16.9625,46300.0
2011-12-20 14:50:00,19.55,19.56,19.54,19.56,33400.0,16.9712,16.9798,16.9625,16.9798,33400.0
2011-12-20 14:55:00,19.56,19.56,19.55,19.56,8000.0,16.9798,16.9798,16.9712,16.9798,8000.0
2011-12-20 15:00:00,19.56,19.56,19.55,19.55,30500.0,16.9798,16.9798,16.9712,16.9712,30500.0
2011-12-20 15:05:00,19.56,19.56,19.55,19.55,14900.0,16.9798,16.9798,16.9712,16.9712,14900.0
2011-12-20 15:10:00,19.55,19.56,19.55,19.56,13300.0,16.9712,16.9798,16.9712,16.9798,13300.0
2011-12-20 15:15:00,19.56,19.57,19.55,19.55,55400.0,16.9798,16.9885,16.9712,16.9712,55400.0
2011-12-20 15:20:00,19.55,19.56,19.52,19.55,78600.0,16.9712,16.9798,16.9451,16.9712,78600.0
2011-12-20 15:25:00,19.55,19.57,19.54,19.55,32500.0,16.9712,16.9885,16.9625,16.9712,32500.0
2011-12-20 15:30:00,19.56,19.56,19.54,19.54,34500.0,16.9798,16.9798,16.9625,16.9625,34500.0
2011-12-20 15:35:00,19.54,19.56,19.53,19.55,59000.0,16.9625,16.9798,16.9538,16.9712,59000.0
2011-12-20 15:40:00,19.56,19.58,19.55,19.57,26900.0,16.9798,16.9972,16.9712,16.9885,26900.0
2011-12-20 15:45:00,19.57,19.57,19.53,19.53,91400.0,16.9885,16.9885,16.9538,16.9538,91400.0
2011-12-20 15:50:00,19.54,19.54,19.53,19.54,36800.0,16.9625,16.9625,16.9538,16.9625,36800.0
2011-12-20 15:55:00,19.54,19.55,19.52,19.55,197100.0,16.9625,16.9712,16.9451,16.9712,197100.0
2011-12-21 09:30:00,19.61,19.7,19.5,19.6,42400.0,17.0232,17.1014,16.9278,17.0146,42400.0
2011-12-21 09:35:00,19.6,19.67,19.56,19.67,40700.0,17.0146,17.0753,16.9798,17.0753,40700.0
2011-12-21 09:40:00,19.68,19.71,19.63,19.71,26800.0,17.084,17.1101,17.0406,17.1101,26800.0
2011-12-21 09:45:00,19.72,19.82,19.72,19.78,9300.0,17.1187,17.2055,17.1187,17.1708,9300.0
2011-12-21 09:50:00,19.78,19.81,19.77,19.79,11300.0,17.1708,17.1969,17.1621,17.1795,11300.0
2011-12-21 09:55:00,19.78,19.8,19.76,19.8,10200.0,17.1708,17.1882,17.1535,17.1882,10200.0
2011-12-21 10:00:00,19.8,19.8,19.76,19.8,26200.0,17.1882,17.1882,17.1535,17.1882,26200.0
2011-12-21 10:05:00,19.8,19.82,19.78,19.82,15700.0,17.1882,17.2055,17.1708,17.2055,15700.0
2011-12-21 10:10:00,19.8,19.86,19.8,19.86,16800.0,17.1882,17.2403,17.1882,17.2403,16800.0
2011-12-21 10:15:00,19.85,19.87,19.84,19.86,11800.0,17.2316,17.2489,17.2229,17.2403,11800.0
2011-12-21 10:20:00,19.86,19.92,19.86,19.87,16800.0,17.2403,17.2924,17.2403,17.2489,16800.0
2011-12-21 10:25:00,19.88,19.88,19.84,19.86,7500.0,17.2576,17.2576,17.2229,17.2403,7500.0
2011-12-21 10:30:00,19.86,19.89,19.86,19.89,20100.0,17.2403,17.2663,17.2403,17.2663,20100.0
2011-12-21 10:35:00,19.9,19.91,19.84,19.86,43000.0,17.275,17.2837,17.2229,17.2403,43000.0
2011-12-21 10:40:00,19.86,19.87,19.79,19.79,16700.0,17.2403,17.2489,17.1795,17.1795,16700.0
2011-12-21 10:45:00,19.79,19.8,19.78,19.8,5100.0,17.1795,17.1882,17.1708,17.1882,5100.0
2011-12-21 10:50:00,19.8,19.8,19.79,19.79,3200.0,17.1882,17.1882,17.1795,17.1795,3200.0
2011-12-21 10:55:00,19.8,19.82,19.78,19.8,22100.0,17.1882,17.2055,17.1708,17.1882,22100.0
2011-12-21 11:00:00,19.8,19.81,19.78,19.79,18100.0,17.1882,17.1969,17.1708,17.1795,18100.0
2011-12-21 11:05:00,19.79,19.83,19.78,19.83,20300.0,17.1795,17.2142,17.1708,17.2142,20300.0
2011-12-21 11:10:00,19.82,19.84,19.81,19.83,14000.0,17.2055,17.2229,17.1969,17.2142,14000.0
2011-12-21 11:15:00,19.82,19.83,19.81,19.82,19600.0,17.2055,17.2142,17.1969,17.2055,19600.0
2011-12-21 11:20:00,19.81,19.82,19.81,19.82,2400.0,17.1969,17.2055,17.1969,17.2055,2400.0
2011-12-21 11:25:00,19.82,19.84,19.81,19.84,16400.0,17.2055,17.2229,17.1969,17.2229,16400.0
2011-12-21 11:30:00,19.84,19.86,19.83,19.86,17600.0,17.2229,17.2403,17.2142,17.2403,17600.0
2011-12-21 11:35:00,19.85,19.86,19.84,19.85,3600.0,17.2316,17.2403,17.2229,17.2316,3600.0
2011-12-21 11:40:00,19.86,19.86,19.84,19.84,7600.0,17.2403,17.2403,17.2229,17.2229,7600.0
2011-12-21 11:45:00,19.85,19.86,19.84,19.86,5900.0,17.2316,17.2403,17.2229,17.2403,5900.0
2011-12-21 11:50:00,19.86,19.86,19.85,19.86,2900.0,17.2403,17.2403,17.2316,17.2403,2900.0
2011-12-21 11:55:00,19.86,19.87,19.84,19.87,15100.0,17.2403,17.2489,17.2229,17.2489,15100.0
2011-12-21 12:00:00,19.87,19.89,19.87,19.88,4300.0,17.2489,17.2663,17.2489,17.2576,4300.0
2011-12-21 12:05:00,19.89,19.89,19.83,19.85,13600.0,17.2663,17.2663,17.2142,17.2316,13600.0
2011-12-21 12:10:00,19.86,19.86,19.85,19.85,2800.0,17.2403,17.2403,17.2316,17.2316,2800.0
2011-12-21 12:15:00,19.85,19.89,19.85,19.89,11000.0,17.2316,17.2663,17.2316,17.2663,11000.0
2011-12-21 12:20:00,19.89,19.9,19.88,19.89,5900.0,17.2663,17.275,17.2576,17.2663,5900.0
2011-12-21 12:25:00,19.89,19.89,19.87,19.88,21400.0,17.2663,17.2663,17.2489,17.2576,21400.0
2011-12-21 12:30:00,19.87,19.89,19.87,19.89,13000.0,17.2489,17.2663,17.2489,17.2663,13000.0
2011-12-21 12:35:00,19.89,19.96,19.89,19.96,18900.0,17.2663,17.3271,17.2663,17.3271,18900.0
2011-12-21 12:40:00,19.96,19.96,19.95,19.96,4300.0,17.3271,17.3271,17.3184,17.3271,4300.0
2011-12-21 12:45:00,19.95,19.98,19.95,19.97,34400.0,17.3184,17.3444,17.3184,17.3358,34400.0
2011-12-21 12:50:00,19.96,19.98,19.96,19.98,9400.0,17.3271,17.3444,17.3271,17.3444,9400.0
2011-12-21 12:55:00,19.98,20.0,19.98,20.0,13800.0,17.3444,17.3618,17.3444,17.3618,13800.0
2011-12-21 13:00:00,19.99,20.03,19.99,20.02,19500.0,17.3531,17.3878,17.3531,17.3792,19500.0
2011-12-21 13:05:00,20.03,20.04,20.02,20.04,7500.0,17.3878,17.3965,17.3792,17.3965,7500.0
2011-12-21 13:10:00,20.04,20.08,20.03,20.07,20400.0,17.3965,17.4312,17.3878,17.4226,20400.0
2011-12-21 13:15:00,20.08,20.08,20.06,20.07,16400.0,17.4312,17.4312,17.4139,17.4226,16400.0
2011-12-21 13:20:00,20.06,20.07,20.06,20.07,7000.0,17.4139,17.4226,17.4139,17.4226,7000.0
2011-12-21 13:25:00,20.07,20.09,20.06,20.09,16700.0,17.4226,17.4399,17.4139,17.4399,16700.0
2011-12-21 13:30:00,20.08,20.09,20.07,20.07,11200.0,17.4312,17.4399,17.4226,17.4226,11200.0
2011-12-21 13:35:00,20.08,20.08,20.07,20.08,1500.0,17.4312,17.4312,17.4226,17.4312,1500.0
2011-12-21 13:40:00,20.08,20.13,20.08,20.13,33600.0,17.4312,17.4746,17.4312,17.4746,33600.0
2011-12-21 13:45:00,20.13,20.14,20.13,20.14,13200.0,17.4746,17.4833,17.4746,17.4833,13200.0
2011-12-21 13:50:00,20.14,20.2,20.13,20.18,24900.0,17.4833,17.5354,17.4746,17.5181,24900.0
2011-12-21 13:55:00,20.17,20.18,20.16,20.18,12600.0,17.5094,17.5181,17.5007,17.5181,12600.0
2011-12-21 14:00:00,20.17,20.24,20.17,20.23,26100.0,17.5094,17.5701,17.5094,17.5615,26100.0
2011-12-21 14:05:00,20.23,20.23,20.21,20.22,22900.0,17.5615,17.5615,17.5441,17.5528,22900.0
2011-12-21 14:10:00,20.22,20.22,20.17,20.18,32600.0,17.5528,17.5528,17.5094,17.5181,32600.0
2011-12-21 14:15:00,20.17,20.2,20.17,20.2,32800.0,17.5094,17.5354,17.5094,17.5354,32800.0
2011-12-21 14:20:00,20.2,20.2,20.18,20.18,10100.0,17.5354,17.5354,17.5181,17.5181,10100.0
2011-12-21 14:25:00,20.19,20.23,20.18,20.22,26100.0,17.5267,17.5615,17.5181,17.5528,26100.0
2011-12-21 14:30:00,20.21,20.24,20.2,20.2,17600.0,17.5441,17.5701,17.5354,17.5354,17600.0
2011-12-21 14:35:00,20.2,20.25,20.2,20.24,21300.0,17.5354,17.5788,17.5354,17.5701,21300.0
2011-12-21 14:40:00,20.24,20.24,20.23,20.24,9900.0,17.5701,17.5701,17.5615,17.5701,9900.0
2011-12-21 14:45:00,20.23,20.28,20.23,20.28,15900.0,17.5615,17.6049,17.5615,17.6049,15900.0
2011-12-21 14:50:00,20.27,20.28,20.27,20.28,8300.0,17.5962,17.6049,17.5962,17.6049,8300.0
2011-12-21 14:55:00,20.27,20.28,20.24,20.24,18000.0,17.5962,17.6049,17.5701,17.5701,18000.0
2011-12-21 15:00:00,20.25,20.26,20.23,20.26,28800.0,17.5788,17.5875,17.5615,17.5875,28800.0
2011-12-21 15:05:00,20.25,20.31,20.25,20.31,25900.0,17.5788,17.6309,17.5788,17.6309,25900.0
2011-12-21 15:10:00,20.3,20.35,20.3,20.34,24100.0,17.6222,17.6656,17.6222,17.6569,24100.0
2011-12-21 15:15:00,20.35,20.38,20.34,20.36,26500.0,17.6656,17.6917,17.6569,17.6743,26500.0
2011-12-21 15:20:00,20.35,20.36,20.35,20.36,8800.0,17.6656,17.6743,17.6656,17.6743,8800.0
2011-12-21 15:25:00,20.36,20.39,20.35,20.36,48000.0,17.6743,17.7004,17.6656,17.6743,48000.0
2011-12-21 15:30:00,20.35,20.4,20.35,20.38,39100.0,17.6656,17.709,17.6656,17.6917,39100.0
2011-12-21 15:35:00,20.37,20.4,20.37,20.4,17100.0,17.683,17.709,17.683,17.709,17100.0
2011-12-21 15:40:00,20.39,20.41,20.38,20.38,46900.0,17.7004,17.7177,17.6917,17.6917,46900.0
2011-12-21 15:45:00,20.39,20.41,20.35,20.38,79200.0,17.7004,17.7177,17.6656,17.6917,79200.0
2011-12-21 15:50:00,20.38,20.38,20.32,20.38,98800.0,17.6917,17.6917,17.6396,17.6917,98800.0
2011-12-21 15:55:00,20.38,20.4,20.37,20.4,85800.0,17.6917,17.709,17.683,17.709,85800.0
2011-12-22 09:30:00,20.49,20.49,20.41,20.44,24100.0,17.7872,17.7872,17.7177,17.7438,24100.0
2011-12-22 09:35:00,20.43,20.48,20.4,20.41,20700.0,17.7351,17.7785,17.709,17.7177,20700.0
2011-12-22 09:40:00,20.41,20.5,20.4,20.5,55100.0,17.7177,17.7958,17.709,17.7958,55100.0
2011-12-22 09:45:00,20.51,20.56,20.48,20.53,10400.0,17.8045,17.8479,17.7785,17.8219,10400.0
2011-12-22 09:50:00,20.51,20.55,20.5,20.54,8500.0,17.8045,17.8392,17.7958,17.8306,8500.0
2011-12-22 09:55:00,20.55,20.59,20.55,20.58,11900.0,17.8392,17.874,17.8392,17.8653,11900.0
2011-12-22 10:00:00,20.58,20.61,20.57,20.59,33200.0,17.8653,17.8913,17.8566,17.874,33200.0
2011-12-22 10:05:00,20.59,20.64,20.59,20.59,37400.0,17.874,17.9174,17.874,17.874,37400.0
2011-12-22 10:10:00,20.59,20.64,20.59,20.63,31100.0,17.874,17.9174,17.874,17.9087,31100.0
2011-12-22 10:15:00,20.64,20.65,20.61,20.62,24900.0,17.9174,17.9261,17.8913,17.9,24900.0
2011-12-22 10:20:00,20.62,20.68,20.62,20.67,8300.0,17.9,17.9521,17.9,17.9434,8300.0
2011-12-22 10:25:00,20.67,20.7,20.65,20.67,19600.0,17.9434,17.9695,17.9261,17.9434,19600.0
2011-12-22 10:30:00,20.67,20.67,20.6,20.61,16200.0,17.9434,17.9434,17.8827,17.8913,16200.0
2011-12-22 10:35:00,20.61,20.61,20.57,20.58,9600.0,17.8913,17.8913,17.8566,17.8653,9600.0
2011-12-22 10:40:00,20.58,20.59,20.56,20.57,6000.0,17.8653,17.874,17.8479,17.8566,6000.0
2011-12-22 10:45:00,20.57,20.58,20.51,20.52,12600.0,17.8566,17.8653,17.8045,17.8132,12600.0
2011-12-22 10:50:00,20.53,20.55,20.53,20.55,5600.0,17.8219,17.8392,17.8219,17.8392,5600.0
2011-12-22 10:55:00,20.54,20.59,20.54,20.57,11200.0,17.8306,17.874,17.8306,17.8566,11200.0
2011-12-22 11:00:00,20.57,20.6,20.56,20.58,12700.0,17.8566,17.8827,17.8479,17.8653,12700.0
2011-12-22 11:05:00,20.57,20.58,20.55,20.55,7300.0,17.8566,17.8653,17.8392,17.8392,7300.0
2011-12-22 11:10:00,20.55,20.56,20.55,20.55,4600.0,17.8392,17.8479,17.8392,17.8392,4600.0
2011-12-22 11:15:00,20.54,20.57,20.54,20.57,12600.0,17.8306,17.8566,17.8306,17.8566,12600.0
2011-12-22 11:20:00,20.56,20.56,20.54,20.55,7100.0,17.8479,17.8479,17.8306,17.8392,7100.0
2011-12-22 11:25:00,20.55,20.56,20.54,20.54,5500.0,17.8392,17.8479,17.8306,17.8306,5500.0
2011-12-22 11:30:00,20.55,20.59,20.55,20.57,15700.0,17.8392,17.874,17.8392,17.8566,15700.0
2011-12-22 11:35:00,20.57,20.61,20.55,20.6,8700.0,17.8566,17.8913,17.8392,17.8827,8700.0
2011-12-22 11:40:00,20.6,20.66,20.6,20.65,11000.0,17.8827,17.9347,17.8827,17.9261,11000.0
2011-12-22 11:45:00,20.65,20.67,20.65,20.67,7800.0,17.9261,17.9434,17.9261,17.9434,7800.0
2011-12-22 11:50:00,20.66,20.67,20.65,20.65,8100.0,17.9347,17.9434,17.9261,17.9261,8100.0
2011-12-22 11:55:00,20.65,20.67,20.63,20.67,11300.0,17.9261,17.9434,17.9087,17.9434,11300.0
2011-12-22 12:00:00,20.66,20.68,20.66,20.68,6800.0,17.9347,17.9521,17.9347,17.9521,6800.0
2011-12-22 12:05:00,20.67,20.68,20.66,20.67,18200.0,17.9434,17.9521,17.9347,17.9434,18200.0
2011-12-22 12:10:00,20.67,20.67,20.63,20.63,17900.0,17.9434,17.9434,17.9087,17.9087,17900.0
2011-12-22 12:15:00,20.64,20.65,20.63,20.64,7200.0,17.9174,17.9261,17.9087,17.9174,7200.0
2011-12-22 12:20:00,20.65,20.67,20.64,20.66,5600.0,17.9261,17.9434,17.9174,17.9347,5600.0
2011-12-22 12:25:00,20.66,20.69,20.66,20.68,8300.0,17.9347,17.9608,17.9347,17.9521,8300.0
2011-12-22 12:30:00,20.68,20.69,20.68,20.69,10100.0,17.9521,17.9608,17.9521,17.9608,10100.0
2011-12-22 12:35:00,20.69,20.7,20.68,20.69,8400.0,17.9608,17.9695,17.9521,17.9608,8400.0
2011-12-22 12:40:00,20.69,20.72,20.69,20.7,18400.0,17.9608,17.9868,17.9608,17.9695,18400.0
2011-12-22 12:45:00,20.71,20.71,20.7,20.7,1400.0,17.9781,17.9781,17.9695,17.9695,1400.0
2011-12-22 12:50:00,20.7,20.71,20.7,20.71,5700.0,17.9695,17.9781,17.9695,17.9781,5700.0
2011-12-22 12:55:00,20.71,20.71,20.69,20.69,5100.0,17.9781,17.9781,17.9608,17.9608,5100.0
2011-12-22 13:00:00,20.7,20.72,20.68,20.69,16400.0,17.9695,17.9868,17.9521,17.9608,16400.0
2011-12-22 13:05:00,20.68,20.7,20.67,20.69,6000.0,17.9521,17.9695,17.9434,17.9608,6000.0
2011-12-22 13:10:00,20.7,20.71,20.7,20.71,5200.0,17.9695,17.9781,17.9695,17.9781,5200.0
2011-12-22 13:15:00,20.7,20.72,20.7,20.71,5200.0,17.9695,17.9868,17.9695,17.9781,5200.0
2011-12-22 13:20:00,20.71,20.72,20.7,20.72,6500.0,17.9781,17.9868,17.9695,17.9868,6500.0
2011-12-22 13:25:00,20.72,20.74,20.71,20.73,12300.0,17.9868,18.0042,17.9781,17.9955,12300.0
2011-12-22 13:30:00,20.73,20.76,20.73,20.75,13200.0,17.9955,18.0215,17.9955,18.0129,13200.0
2011-12-22 13:35:00,20.76,20.76,20.72,20.72,30400.0,18.0215,18.0215,17.9868,17.9868,30400.0
2011-12-22 13:40:00,20.72,20.72,20.71,20.71,2000.0,17.9868,17.9868,17.9781,17.9781,2000.0
2011-12-22 13:45:00,20.71,20.72,20.71,20.71,1700.0,17.9781,17.9868,17.9781,17.9781,1700.0
2011-12-22 13:50:00,20.71,20.72,20.7,20.7,4400.0,17.9781,17.9868,17.9695,17.9695,4400.0
2011-12-22 13:55:00,20.7,20.71,20.66,20.66,13800.0,17.9695,17.9781,17.9347,17.9347,13800.0
2011-12-22 14:00:00,20.66,20.67,20.63,20.63,3300.0,17.9347,17.9434,17.9087,17.9087,3300.0
2011-12-22 14:05:00,20.63,20.64,20.61,20.62,10900.0,17.9087,17.9174,17.8913,17.9,10900.0
2011-12-22 14:10:00,20.62,20.63,20.62,20.62,1600.0,17.9,17.9087,17.9,17.9,1600.0
2011-12-22 14:15:00,20.63,20.63,20.62,20.62,4400.0,17.9087,17.9087,17.9,17.9,4400.0
2011-12-22 14:20:00,20.63,20.63,20.62,20.63,4600.0,17.9087,17.9087,17.9,17.9087,4600.0
2011-12-22 14:25:00,20.62,20.64,20.62,20.64,24100.0,17.9,17.9174,17.9,17.9174,24100.0
2011-12-22 14:30:00,20.63,20.63,20.61,20.61,16400.0,17.9087,17.9087,17.8913,17.8913,16400.0
2011-12-22 14:35:00,20.62,20.63,20.61,20.63,17500.0,17.9,17.9087,17.8913,17.9087,17500.0
2011-12-22 14:40:00,20.63,20.64,20.63,20.63,10200.0,17.9087,17.9174,17.9087,17.9087,10200.0
2011-12-22 14:45:00,20.64,20.64,20.61,20.61,17400.0,17.9174,17.9174,17.8913,17.8913,17400.0
2011-12-22 14:50:00,20.61,20.62,20.6,20.6,27100.0,17.8913,17.9,17.8827,17.8827,27100.0
2011-12-22 14:55:00,20.6,20.61,20.57,20.59,19800.0,17.8827,17.8913,17.8566,17.874,19800.0
2011-12-22 15:00:00,20.59,20.6,20.58,20.58,18900.0,17.874,17.8827,17.8653,17.8653,18900.0
2011-12-22 15:05:00,20.58,20.6,20.58,20.59,22200.0,17.8653,17.8827,17.8653,17.874,22200.0
2011-12-22 15:10:00,20.6,20.6,20.58,20.59,19900.0,17.8827,17.8827,17.8653,17.874,19900.0
2011-12-22 15:15:00,20.58,20.62,20.57,20.62,62900.0,17.8653,17.9,17.8566,17.9,62900.0
2011-12-22 15:20:00,20.62,20.63,20.61,20.63,14800.0,17.9,17.9087,17.8913,17.9087,14800.0
2011-12-22 15:25:00,20.63,20.63,20.61,20.61,21800.0,17.9087,17.9087,17.8913,17.8913,21800.0
2011-12-22 15:30:00,20.61,20.64,20.6,20.61,78200.0,17.8913,17.9174,17.8827,17.8913,78200.0
2011-12-22 15:35:00,20.61,20.64,20.6,20.62,83700.0,17.8913,17.9174,17.8827,17.9,83700.0
2011-12-22 15:40:00,20.61,20.62,20.58,20.59,18400.0,17.8913,17.9,17.8653,17.874,18400.0
2011-12-22 15:45:00,20.58,20.59,20.54,20.58,47100.0,17.8653,17.874,17.8306,17.8653,47100.0
2011-12-22 15:50:00,20.58,20.64,20.57,20.61,59000.0,17.8653,17.9174,17.8566,17.8913,59000.0
2011-12-22 15:55:00,20.6,20.61,20.57,20.6,74500.0,17.8827,17.8913,17.8566,17.8827,74500.0
2011-12-23 09:30:00,20.67,20.75,20.65,20.68,13800.0,17.9434,18.0129,17.9261,17.9521,13800.0
2011-12-23 09:35:00,20.68,20.74,20.68,20.7,3300.0,17.9521,18.0042,17.9521,17.9695,3300.0
2011-12-23 09:40:00,20.71,20.74,20.69,20.74,3900.0,17.9781,18.0042,17.9608,18.0042,3900.0
2011-12-23 09:45:00,20.74,20.77,20.73,20.74,31900.0,18.0042,18.0302,17.9955,18.0042,31900.0
2011-12-23 09:50:00,20.75,20.76,20.7,20.71,12200.0,18.0129,18.0215,17.9695,17.9781,12200.0
2011-12-23 09:55:00,20.71,20.71,20.7,20.7,3100.0,17.9781,17.9781,17.9695,17.9695,3100.0
2011-12-23 10:00:00,20.7,20.72,20.69,20.7,9000.0,17.9695,17.9868,17.9608,17.9695,9000.0
2011-12-23 10:05:00,20.7,20.74,20.7,20.73,17300.0,17.9695,18.0042,17.9695,17.9955,17300.0
2011-12-23 10:10:00,20.73,20.73,20.71,20.72,2700.0,17.9955,17.9955,17.9781,17.9868,2700.0
2011-12-23 10:15:00,20.72,20.73,20.69,20.69,3900.0,17.9868,17.9955,17.9608,17.9608,3900.0
2011-12-23 10:20:00,20.7,20.7,20.69,20.7,1300.0,17.9695,17.9695,17.9608,17.9695,1300.0
2011-12-23 10:25:00,20.69,20.71,20.68,20.7,6500.0,17.9608,17.9781,17.9521,17.9695,6500.0
2011-12-23 10:30:00,20.7,20.73,20.7,20.73,2400.0,17.9695,17.9955,17.9695,17.9955,2400.0
2011-12-23 10:35:00,20.72,20.73,20.7,20.71,5900.0,17.9868,17.9955,17.9695,17.9781,5900.0
2011-12-23 10:40:00,20.71,20.71,20.7,20.7,1200.0,17.9781,17.9781,17.9695,17.9695,1200.0
2011-12-23 10:45:00,20.71,20.71,20.69,20.69,5700.0,17.9781,17.9781,17.9608,17.9608,5700.0
2011-12-23 10:50:00,20.69,20.7,20.69,20.7,2600.0,17.9608,17.9695,17.9608,17.9695,2600.0
2011-12-23 10:55:00,20.7,20.7,20.69,20.69,2700.0,17.9695,17.9695,17.9608,17.9608,2700.0
2011-12-23 11:00:00,20.69,20.7,20.69,20.69,5400.0,17.9608,17.9695,17.9608,17.9608,5400.0
2011-12-23 11:05:00,20.69,20.7,20.67,20.68,5700.0,17.9608,17.9695,17.9434,17.9521,5700.0
2011-12-23 11:10:00,20.67,20.68,20.66,20.67,7100.0,17.9434,17.9521,17.9347,17.9434,7100.0
2011-12-23 11:15:00,20.67,20.68,20.65,20.65,4600.0,17.9434,17.9521,17.9261,17.9261,4600.0
2011-12-23 11:20:00,20.65,20.66,20.65,20.66,2400.0,17.9261,17.9347,17.9261,17.9347,2400.0
2011-12-23 11:25:00,20.65,20.66,20.64,20.65,5600.0,17.9261,17.9347,17.9174,17.9261,5600.0
2011-12-23 11:30:00,20.66,20.71,20.66,20.71,13200.0,17.9347,17.9781,17.9347,17.9781,13200.0
2011-12-23 11:35:00,20.71,20.71,20.7,20.71,1200.0,17.9781,17.9781,17.9695,17.9781,1200.0
2011-12-23 11:40:00,20.71,20.72,20.71,20.72,3200.0,17.9781,17.9868,17.9781,17.9868,3200.0
2011-12-23 11:45:00,20.71,20.76,20.71,20.76,8700.0,17.9781,18.0215,17.9781,18.0215,8700.0
2011-12-23 11:50:00,20.76,20.77,20.76,20.76,9000.0,18.0215,18.0302,18.0215,18.0215,9000.0
2011-12-23 11:55:00,20.76,20.77,20.76,20.76,4400.0,18.0215,18.0302,18.0215,18.0215,4400.0
2011-12-23 12:00:00,20.76,20.77,20.76,20.77,1800.0,18.0215,18.0302,18.0215,18.0302,1800.0
2011-12-23 12:05:00,20.77,20.77,20.76,20.77,800.0,18.0302,18.0302,18.0215,18.0302,800.0
2011-12-23 12:10:00,20.77,20.78,20.76,20.77,5200.0,18.0302,18.0389,18.0215,18.0302,5200.0
2011-12-23 12:15:00,20.77,20.78,20.77,20.77,2700.0,18.0302,18.0389,18.0302,18.0302,2700.0
2011-12-23 12:20:00,20.77,20.78,20.77,20.78,2500.0,18.0302,18.0389,18.0302,18.0389,2500.0
2011-12-23 12:25:00,20.78,20.79,20.77,20.78,6800.0,18.0389,18.0476,18.0302,18.0389,6800.0
2011-12-23 12:30:00,20.78,20.81,20.78,20.8,8100.0,18.0389,18.065,18.0389,18.0563,8100.0
2011-12-23 12:35:00,20.81,20.81,20.8,20.81,700.0,18.065,18.065,18.0563,18.065,700.0
2011-12-23 12:40:00,20.8,20.81,20.8,20.81,12100.0,18.0563,18.065,18.0563,18.065,12100.0
2011-12-23 12:45:00,20.8,20.81,20.79,20.79,16300.0,18.0563,18.065,18.0476,18.0476,16300.0
2011-12-23 12:50:00,20.8,20.8,20.79,20.79,900.0,18.0563,18.0563,18.0476,18.0476,900.0
2011-12-23 12:55:00,20.79,20.79,20.79,20.79,300.0,18.0476,18.0476,18.0476,18.0476,300.0
2011-12-23 13:00:00,20.79,20.8,20.79,20.79,2600.0,18.0476,18.0563,18.0476,18.0476,2600.0
2011-12-23 13:05:00,20.79,20.79,20.78,20.78,3700.0,18.0476,18.0476,18.0389,18.0389,3700.0
2011-12-23 13:10:00,20.78,20.79,20.78,20.79,1800.0,18.0389,18.0476,18.0389,18.0476,1800.0
2011-12-23 13:15:00,20.78,20.79,20.78,20.78,2700.0,18.0389,18.0476,18.0389,18.0389,2700.0
2011-12-23 13:20:00,20.78,20.79,20.78,20.79,1900.0,18.0389,18.0476,18.0389,18.0476,1900.0
2011-12-23 13:25:00,20.78,20.78,20.77,20.77,2000.0,18.0389,18.0389,18.0302,18.0302,2000.0
2011-12-23 13:30:00,20.77,20.77,20.76,20.76,1800.0,18.0302,18.0302,18.0215,18.0215,1800.0
2011-12-23 13:35:00,20.76,20.77,20.76,20.77,1100.0,18.0215,18.0302,18.0215,18.0302,1100.0
2011-12-23 13:40:00,20.76,20.77,20.76,20.76,2200.0,18.0215,18.0302,18.0215,18.0215,2200.0
2011-12-23 13:45:00,20.77,20.77,20.76,20.76,900.0,18.0302,18.0302,18.0215,18.0215,900.0
2011-12-23 13:50:00,20.76,20.77,20.76,20.76,1300.0,18.0215,18.0302,18.0215,18.0215,1300.0
2011-12-23 13:55:00,20.76,20.79,20.76,20.79,8100.0,18.0215,18.0476,18.0215,18.0476,8100.0
2011-12-23 14:00:00,20.78,20.78,20.76,20.76,5000.0,18.0389,18.0389,18.0215,18.0215,5000.0
2011-12-23 14:05:00,20.76,20.77,20.76,20.77,1600.0,18.0215,18.0302,18.0215,18.0302,1600.0
2011-12-23 14:10:00,20.77,20.77,20.76,20.76,1700.0,18.0302,18.0302,18.0215,18.0215,1700.0
2011-12-23 14:15:00,20.76,20.77,20.76,20.76,1600.0,18.0215,18.0302,18.0215,18.0215,1600.0
2011-12-23 14:20:00,20.76,20.77,20.76,20.76,1600.0,18.0215,18.0302,18.0215,18.0215,1600.0
2011-12-23 14:25:00,20.75,20.75,20.75,20.75,1900.0,18.0129,18.0129,18.0129,18.0129,1900.0
2011-12-23 14:30:00,20.75,20.75,20.74,20.74,5900.0,18.0129,18.0129,18.0042,18.0042,5900.0
2011-12-23 14:35:00,20.74,20.75,20.74,20.75,1800.0,18.0042,18.0129,18.0042,18.0129,1800.0
2011-12-23 14:40:00,20.74,20.75,20.74,20.74,2500.0,18.0042,18.0129,18.0042,18.0042,2500.0
2011-12-23 14:45:00,20.75,20.75,20.74,20.75,2100.0,18.0129,18.0129,18.0042,18.0129,2100.0
2011-12-23 14:50:00,20.75,20.75,20.74,20.75,4000.0,18.0129,18.0129,18.0042,18.0129,4000.0
2011-12-23 14:55:00,20.74,20.75,20.73,20.73,4900.0,18.0042,18.0129,17.9955,17.9955,4900.0
2011-12-23 15:00:00,20.74,20.74,20.72,20.73,5900.0,18.0042,18.0042,17.9868,17.9955,5900.0
2011-12-23 15:05:00,20.73,20.73,20.72,20.72,2200.0,17.9955,17.9955,17.9868,17.9868,2200.0
2011-12-23 15:10:00,20.73,20.73,20.72,20.72,3600.0,17.9955,17.9955,17.9868,17.9868,3600.0
2011-12-23 15:15:00,20.72,20.73,20.72,20.72,4800.0,17.9868,17.9955,17.9868,17.9868,4800.0
2011-12-23 15:20:00,20.72,20.73,20.72,20.72,5200.0,17.9868,17.9955,17.9868,17.9868,5200.0
2011-12-23 15:25:00,20.73,20.73,20.7,20.7,9100.0,17.9955,17.9955,17.9695,17.9695,9100.0
2011-12-23 15:30:00,20.7,20.72,20.7,20.71,11000.0,17.9695,17.9868,17.9695,17.9781,11000.0
2011-12-23 15:35:00,20.71,20.72,20.71,20.71,5200.0,17.9781,17.9868,17.9781,17.9781,5200.0
2011-12-23 15:40:00,20.71,20.75,20.71,20.75,16300.0,17.9781,18.0129,17.9781,18.0129,16300.0
2011-12-23 15:45:00,20.74,20.75,20.71,20.71,21900.0,18.0042,18.0129,17.9781,17.9781,21900.0
2011-12-23 15:50:00,20.71,20.72,20.71,20.71,8600.0,17.9781,17.9868,17.9781,17.9781,8600.0
2011-12-23 15:55:00,20.71,20.77,20.71,20.76,57400.0,17.9781,18.0302,17.9781,18.0215,57400.0
2011-12-27 09:30:00,20.77,20.81,20.74,20.78,7700.0,18.0302,18.065,18.0042,18.0389,7700.0
2011-12-27 09:35:00,20.83,20.83,20.78,20.81,4300.0,18.0823,18.0823,18.0389,18.065,4300.0
2011-12-27 09:40:00,20.83,20.88,20.83,20.86,3000.0,18.0823,18.1257,18.0823,18.1084,3000.0
2011-12-27 09:45:00,20.88,20.89,20.86,20.87,4600.0,18.1257,18.1344,18.1084,18.117,4600.0
2011-12-27 09:50:00,20.87,20.9,20.86,20.86,3700.0,18.117,18.1431,18.1084,18.1084,3700.0
2011-12-27 09:55:00,20.87,20.92,20.87,20.92,2200.0,18.117,18.1604,18.117,18.1604,2200.0
2011-12-27 10:00:00,20.92,20.95,20.88,20.91,8400.0,18.1604,18.1865,18.1257,18.1518,8400.0
2011-12-27 10:05:00,20.89,20.94,20.89,20.93,3300.0,18.1344,18.1778,18.1344,18.1691,3300.0
2011-12-27 10:10:00,20.93,20.94,20.92,20.92,2100.0,18.1691,18.1778,18.1604,18.1604,2100.0
2011-12-27 10:15:00,20.92,20.94,20.92,20.93,2100.0,18.1604,18.1778,18.1604,18.1691,2100.0
2011-12-27 10:20:00,20.94,20.96,20.93,20.96,4700.0,18.1778,18.1952,18.1691,18.1952,4700.0
2011-12-27 10:25:00,20.95,20.97,20.95,20.96,1600.0,18.1865,18.2038,18.1865,18.1952,1600.0
2011-12-27 10:30:00,20.97,20.97,20.96,20.97,1100.0,18.2038,18.2038,18.1952,18.2038,1100.0
2011-12-27 10:35:00,20.96,20.97,20.95,20.95,3100.0,18.1952,18.2038,18.1865,18.1865,3100.0
2011-12-27 10:40:00,20.95,20.96,20.95,20.96,5700.0,18.1865,18.1952,18.1865,18.1952,5700.0
2011-12-27 10:45:00,20.96,20.98,20.95,20.98,6400.0,18.1952,18.2125,18.1865,18.2125,6400.0
2011-12-27 10:50:00,20.98,20.98,20.96,20.97,8400.0,18.2125,18.2125,18.1952,18.2038,8400.0
2011-12-27 10:55:00,20.97,20.97,20.96,20.96,900.0,18.2038,18.2038,18.1952,18.1952,900.0
2011-12-27 11:00:00,20.96,20.97,20.95,20.96,12000.0,18.1952,18.2038,18.1865,18.1952,12000.0
2011-12-27 11:05:00,20.96,20.96,20.96,20.96,400.0,18.1952,18.1952,18.1952,18.1952,400.0
2011-12-27 11:10:00,20.97,21.01,20.96,21.0,17300.0,18.2038,18.2386,18.1952,18.2299,17300.0
2011-12-27 11:15:00,20.99,21.0,20.94,20.94,6100.0,18.2212,18.2299,18.1778,18.1778,6100.0
2011-12-27 11:20:00,20.94,20.98,20.94,20.98,9700.0,18.1778,18.2125,18.1778,18.2125,9700.0
2011-12-27 11:25:00,20.98,20.99,20.98,20.99,3000.0,18.2125,18.2212,18.2125,18.2212,3000.0
2011-12-27 11:30:00,20.99,21.0,20.97,20.97,3000.0,18.2212,18.2299,18.2038,18.2038,3000.0
2011-12-27 11:35:00,20.96,20.97,20.94,20.95,2100.0,18.1952,18.2038,18.1778,18.1865,2100.0
2011-12-27 11:40:00,20.94,20.94,20.9,20.92,2500.0,18.1778,18.1778,18.1431,18.1604,2500.0
2011-12-27 11:45:00,20.91,20.93,20.9,20.93,6400.0,18.1518,18.1691,18.1431,18.1691,6400.0
2011-12-27 11:50:00,20.93,20.97,20.93,20.97,8300.0,18.1691,18.2038,18.1691,18.2038,8300.0
2011-12-27 11:55:00,20.96,20.98,20.96,20.98,3000.0,18.1952,18.2125,18.1952,18.2125,3000.0
2011-12-27 12:00:00,20.98,20.98,20.97,20.97,2500.0,18.2125,18.2125,18.2038,18.2038,2500.0
2011-12-27 12:05:00,20.97,20.97,20.96,20.97,3700.0,18.2038,18.2038,18.1952,18.2038,3700.0
2011-12-27 12:10:00,20.98,20.98,20.97,20.97,1000.0,18.2125,18.2125,18.2038,18.2038,1000.0
2011-12-27 12:15:00,20.97,20.98,20.97,20.97,2100.0,18.2038,18.2125,18.2038,18.2038,2100.0
2011-12-27 12:20:00,20.98,20.98,20.97,20.97,1600.0,18.2125,18.2125,18.2038,18.2038,1600.0
2011-12-27 12:25:00,20.97,21.0,20.97,20.98,6800.0,18.2038,18.2299,18.2038,18.2125,6800.0
2011-12-27 12:30:00,20.98,20.99,20.98,20.98,2100.0,18.2125,18.2212,18.2125,18.2125,2100.0
2011-12-27 12:35:00,20.98,20.98,20.97,20.98,700.0,18.2125,18.2125,18.2038,18.2125,700.0
2011-12-27 12:40:00,20.97,20.97,20.96,20.97,2600.0,18.2038,18.2038,18.1952,18.2038,2600.0
2011-12-27 12:45:00,20.97,20.98,20.97,20.97,3200.0,18.2038,18.2125,18.2038,18.2038,3200.0
2011-12-27 12:50:00,20.97,20.98,20.97,20.97,5000.0,18.2038,18.2125,18.2038,18.2038,5000.0
2011-12-27 12:55:00,20.96,20.97,20.96,20.96,1000.0,18.1952,18.2038,18.1952,18.1952,1000.0
2011-12-27 13:00:00,20.96,20.98,20.96,20.96,10500.0,18.1952,18.2125,18.1952,18.1952,10500.0
2011-12-27 13:05:00,20.95,20.95,20.93,20.94,5800.0,18.1865,18.1865,18.1691,18.1778,5800.0
2011-12-27 13:10:00,20.94,20.98,20.94,20.96,7500.0,18.1778,18.2125,18.1778,18.1952,7500.0
2011-12-27 13:15:00,20.96,20.97,20.96,20.97,2200.0,18.1952,18.2038,18.1952,18.2038,2200.0
2011-12-27 13:20:00,20.96,20.97,20.96,20.96,700.0,18.1952,18.2038,18.1952,18.1952,700.0
2011-12-27 13:25:00,20.96,20.96,20.95,20.96,600.0,18.1952,18.1952,18.1865,18.1952,600.0
2011-12-27 13:30:00,20.96,20.96,20.95,20.96,5700.0,18.1952,18.1952,18.1865,18.1952,5700.0
2011-12-27 13:35:00,20.96,20.97,20.96,20.96,900.0,18.1952,18.2038,18.1952,18.1952,900.0
2011-12-27 13:40:00,20.96,20.99,20.96,20.97,4500.0,18.1952,18.2212,18.1952,18.2038,4500.0
2011-12-27 13:45:00,20.98,20.98,20.97,20.97,900.0,18.2125,18.2125,18.2038,18.2038,900.0
2011-12-27 13:50:00,20.98,20.99,20.98,20.98,5700.0,18.2125,18.2212,18.2125,18.2125,5700.0
2011-12-27 13:55:00,20.99,21.0,20.98,20.99,4400.0,18.2212,18.2299,18.2125,18.2212,4400.0
2011-12-27 14:00:00,20.98,20.99,20.97,20.97,5600.0,18.2125,18.2212,18.2038,18.2038,5600.0
2011-12-27 14:05:00,20.97,20.97,20.96,20.97,6200.0,18.2038,18.2038,18.1952,18.2038,6200.0
2011-12-27 14:10:00,20.97,20.98,20.97,20.97,1600.0,18.2038,18.2125,18.2038,18.2038,1600.0
2011-12-27 14:15:00,20.98,20.98,20.97,20.97,11200.0,18.2125,18.2125,18.2038,18.2038,11200.0
2011-12-27 14:20:00,20.97,20.98,20.96,20.97,1700.0,18.2038,18.2125,18.1952,18.2038,1700.0
2011-12-27 14:25:00,20.96,20.98,20.96,20.98,7000.0,18.1952,18.2125,18.1952,18.2125,7000.0
2011-12-27 14:30:00,20.97,20.98,20.96,20.96,4600.0,18.2038,18.2125,18.1952,18.1952,4600.0
2011-12-27 14:35:00,20.96,20.99,20.96,20.99,9400.0,18.1952,18.2212,18.1952,18.2212,9400.0
2011-12-27 14:40:00,20.98,20.99,20.97,20.98,3900.0,18.2125,18.2212,18.2038,18.2125,3900.0
2011-12-27 14:45:00,20.98,20.98,20.96,20.98,11100.0,18.2125,18.2125,18.1952,18.2125,11100.0
2011-12-27 14:50:00,20.98,20.98,20.96,20.97,3300.0,18.2125,18.2125,18.1952,18.2038,3300.0
2011-12-27 14:55:00,20.96,20.96,20.93,20.93,6700.0,18.1952,18.1952,18.1691,18.1691,6700.0
2011-12-27 15:00:00,20.94,20.98,20.94,20.98,21700.0,18.1778,18.2125,18.1778,18.2125,21700.0
2011-12-27 15:05:00,20.98,20.98,20.97,20.97,1100.0,18.2125,18.2125,18.2038,18.2038,1100.0
2011-12-27 15:10:00,20.97,20.98,20.97,20.97,1800.0,18.2038,18.2125,18.2038,18.2038,1800.0
2011-12-27 15:15:00,20.98,20.98,20.97,20.97,2000.0,18.2125,18.2125,18.2038,18.2038,2000.0
2011-12-27 15:20:00,20.98,20.98,20.93,20.97,11900.0,18.2125,18.2125,18.1691,18.2038,11900.0
2011-12-27 15:25:00,20.96,20.98,20.95,20.97,15100.0,18.1952,18.2125,18.1865,18.2038,15100.0
2011-12-27 15:30:00,20.97,20.99,20.95,20.99,19800.0,18.2038,18.2212,18.1865,18.2212,19800.0
2011-12-27 15:35:00,20.99,20.99,20.95,20.98,17300.0,18.2212,18.2212,18.1865,18.2125,17300.0
2011-12-27 15:40:00,20.97,20.98,20.96,20.97,14300.0,18.2038,18.2125,18.1952,18.2038,14300.0
2011-12-27 15:45:00,20.97,20.98,20.96,20.97,11300.0,18.2038,18.2125,18.1952,18.2038,11300.0
2011-12-27 15:50:00,20.96,20.98,20.96,20.98,10800.0,18.1952,18.2125,18.1952,18.2125,10800.0
2011-12-27 15:55:00,20.97,20.99,20.96,20.98,83400.0,18.2038,18.2212,18.1952,18.2125,83400.0
2011-12-28 09:30:00,20.96,21.0,20.81,20.83,12900.0,18.1952,18.2299,18.065,18.0823,12900.0
2011-12-28 09:35:00,20.84,20.91,20.82,20.84,12400.0,18.091,18.1518,18.0736,18.091,12400.0
2011-12-28 09:40:00,20.83,20.83,20.74,20.76,18300.0,18.0823,18.0823,18.0042,18.0215,18300.0
2011-12-28 09:45:00,20.77,20.78,20.69,20.69,9000.0,18.0302,18.0389,17.9608,17.9608,9000.0
2011-12-28 09:50:00,20.69,20.76,20.67,20.76,10300.0,17.9608,18.0215,17.9434,18.0215,10300.0
2011-12-28 09:55:00,20.76,20.76,20.7,20.7,15200.0,18.0215,18.0215,17.9695,17.9695,15200.0
2011-12-28 10:00:00,20.7,20.71,20.67,20.7,8900.0,17.9695,17.9781,17.9434,17.9695,8900.0
2011-12-28 10:05:00,20.71,20.73,20.68,20.71,19500.0,17.9781,17.9955,17.9521,17.9781,19500.0
2011-12-28 10:10:00,20.71,20.71,20.67,20.67,7600.0,17.9781,17.9781,17.9434,17.9434,7600.0
2011-12-28 10:15:00,20.66,20.67,20.62,20.67,13900.0,17.9347,17.9434,17.9,17.9434,13900.0
2011-12-28 10:20:00,20.67,20.68,20.63,20.63,9700.0,17.9434,17.9521,17.9087,17.9087,9700.0
2011-12-28 10:25:00,20.63,20.63,20.6,20.61,6900.0,17.9087,17.9087,17.8827,17.8913,6900.0
2011-12-28 10:30:00,20.61,20.62,20.6,20.61,8600.0,17.8913,17.9,17.8827,17.8913,8600.0
2011-12-28 10:35:00,20.61,20.61,20.57,20.59,10200.0,17.8913,17.8913,17.8566,17.874,10200.0
2011-12-28 10:40:00,20.59,20.64,20.59,20.63,12100.0,17.874,17.9174,17.874,17.9087,12100.0
2011-12-28 10:45:00,20.62,20.63,20.61,20.62,10200.0,17.9,17.9087,17.8913,17.9,10200.0
2011-12-28 10:50:00,20.62,20.64,20.62,20.62,7600.0,17.9,17.9174,17.9,17.9,7600.0
2011-12-28 10:55:00,20.62,20.64,20.62,20.62,9000.0,17.9,17.9174,17.9,17.9,9000.0
2011-12-28 11:00:00,20.62,20.63,20.59,20.59,16100.0,17.9,17.9087,17.874,17.874,16100.0
2011-12-28 11:05:00,20.59,20.63,20.59,20.61,7700.0,17.874,17.9087,17.874,17.8913,7700.0
2011-12-28 11:10:00,20.61,20.61,20.6,20.6,4600.0,17.8913,17.8913,17.8827,17.8827,4600.0
2011-12-28 11:15:00,20.6,20.61,20.57,20.58,11200.0,17.8827,17.8913,17.8566,17.8653,11200.0
2011-12-28 11:20:00,20.59,20.59,20.56,20.56,6000.0,17.874,17.874,17.8479,17.8479,6000.0
2011-12-28 11:25:00,20.57,20.57,20.52,20.52,11900.0,17.8566,17.8566,17.8132,17.8132,11900.0
2011-12-28 11:30:00,20.53,20.54,20.5,20.5,13100.0,17.8219,17.8306,17.7958,17.7958,13100.0
2011-12-28 11:35:00,20.5,20.51,20.47,20.48,7200.0,17.7958,17.8045,17.7698,17.7785,7200.0
2011-12-28 11:40:00,20.47,20.47,20.44,20.44,5200.0,17.7698,17.7698,17.7438,17.7438,5200.0
2011-12-28 11:45:00,20.44,20.45,20.42,20.44,12900.0,17.7438,17.7524,17.7264,17.7438,12900.0
2011-12-28 11:50:00,20.45,20.48,20.45,20.48,8500.0,17.7524,17.7785,17.7524,17.7785,8500.0
2011-12-28 11:55:00,20.48,20.48,20.47,20.47,3300.0,17.7785,17.7785,17.7698,17.7698,3300.0
2011-12-28 12:00:00,20.47,20.48,20.47,20.48,4100.0,17.7698,17.7785,17.7698,17.7785,4100.0
2011-12-28 12:05:00,20.47,20.49,20.47,20.48,16100.0,17.7698,17.7872,17.7698,17.7785,16100.0
2011-12-28 12:10:00,20.48,20.55,20.48,20.55,22800.0,17.7785,17.8392,17.7785,17.8392,22800.0
2011-12-28 12:15:00,20.55,20.57,20.54,20.56,7200.0,17.8392,17.8566,17.8306,17.8479,7200.0
2011-12-28 12:20:00,20.57,20.58,20.56,20.57,6800.0,17.8566,17.8653,17.8479,17.8566,6800.0
2011-12-28 12:25:00,20.58,20.58,20.57,20.57,4600.0,17.8653,17.8653,17.8566,17.8566,4600.0
2011-12-28 12:30:00,20.57,20.58,20.57,20.58,8900.0,17.8566,17.8653,17.8566,17.8653,8900.0
2011-12-28 12:35:00,20.58,20.59,20.58,20.59,18000.0,17.8653,17.874,17.8653,17.874,18000.0
2011-12-28 12:40:00,20.6,20.6,20.59,20.59,10900.0,17.8827,17.8827,17.874,17.874,10900.0
2011-12-28 12:45:00,20.6,20.6,20.56,20.57,17900.0,17.8827,17.8827,17.8479,17.8566,17900.0
2011-12-28 12:50:00,20.57,20.57,20.53,20.55,17500.0,17.8566,17.8566,17.8219,17.8392,17500.0
2011-12-28 12:55:00,20.55,20.56,20.55,20.56,4400.0,17.8392,17.8479,17.8392,17.8479,4400.0
2011-12-28 13:00:00,20.55,20.55,20.54,20.54,6800.0,17.8392,17.8392,17.8306,17.8306,6800.0
2011-12-28 13:05:00,20.55,20.55,20.54,20.54,4000.0,17.8392,17.8392,17.8306,17.8306,4000.0
2011-12-28 13:10:00,20.55,20.55,20.54,20.55,5600.0,17.8392,17.8392,17.8306,17.8392,5600.0
2011-12-28 13:15:00,20.55,20.61,20.54,20.57,38900.0,17.8392,17.8913,17.8306,17.8566,38900.0
2011-12-28 13:20:00,20.57,20.57,20.52,20.52,13300.0,17.8566,17.8566,17.8132,17.8132,13300.0
2011-12-28 13:25:00,20.52,20.52,20.51,20.51,3800.0,17.8132,17.8132,17.8045,17.8045,3800.0
2011-12-28 13:30:00,20.51,20.52,20.51,20.51,11600.0,17.8045,17.8132,17.8045,17.8045,11600.0
2011-12-28 13:35:00,20.51,20.52,20.5,20.51,14700.0,17.8045,17.8132,17.7958,17.8045,14700.0
2011-12-28 13:40:00,20.51,20.52,20.51,20.52,4400.0,17.8045,17.8132,17.8045,17.8132,4400.0
2011-12-28 13:45:00,20.52,20.52,20.51,20.51,2500.0,17.8132,17.8132,17.8045,17.8045,2500.0
2011-12-28 13:50:00,20.51,20.52,20.5,20.5,9500.0,17.8045,17.8132,17.7958,17.7958,9500.0
2011-12-28 13:55:00,20.5,20.5,20.49,20.5,4700.0,17.7958,17.7958,17.7872,17.7958,4700.0
2011-12-28 14:00:00,20.49,20.5,20.46,20.46,10600.0,17.7872,17.7958,17.7611,17.7611,10600.0
2011-12-28 14:05:00,20.46,20.5,20.46,20.46,23100.0,17.7611,17.7958,17.7611,17.7611,23100.0
2011-12-28 14:10:00,20.47,20.51,20.46,20.51,17800.0,17.7698,17.8045,17.7611,17.8045,17800.0
2011-12-28 14:15:00,20.51,20.51,20.49,20.49,6800.0,17.8045,17.8045,17.7872,17.7872,6800.0
2011-12-28 14:20:00,20.5,20.5,20.48,20.48,3700.0,17.7958,17.7958,17.7785,17.7785,3700.0
2011-12-28 14:25:00,20.48,20.5,20.48,20.5,7400.0,17.7785,17.7958,17.7785,17.7958,7400.0
2011-12-28 14:30:00,20.5,20.52,20.5,20.51,6700.0,17.7958,17.8132,17.7958,17.8045,6700.0
2011-12-28 14:35:00,20.51,20.52,20.49,20.49,8900.0,17.8045,17.8132,17.7872,17.7872,8900.0
2011-12-28 14:40:00,20.48,20.5,20.48,20.49,5900.0,17.7785,17.7958,17.7785,17.7872,5900.0
2011-12-28 14:45:00,20.49,20.51,20.49,20.5,4200.0,17.7872,17.8045,17.7872,17.7958,4200.0
2011-12-28 14:50:00,20.51,20.52,20.5,20.51,5700.0,17.8045,17.8132,17.7958,17.8045,5700.0
2011-12-28 14:55:00,20.51,20.53,20.51,20.51,7600.0,17.8045,17.8219,17.8045,17.8045,7600.0
2011-12-28 15:00:00,20.51,20.52,20.51,20.51,3300.0,17.8045,17.8132,17.8045,17.8045,3300.0
2011-12-28 15:05:00,20.51,20.52,20.51,20.52,5100.0,17.8045,17.8132,17.8045,17.8132,5100.0
2011-12-28 15:10:00,20.51,20.52,20.51,20.51,6000.0,17.8045,17.8132,17.8045,17.8045,6000.0
2011-12-28 15:15:00,20.52,20.52,20.47,20.49,26100.0,17.8132,17.8132,17.7698,17.7872,26100.0
2011-12-28 15:20:00,20.49,20.55,20.49,20.55,24800.0,17.7872,17.8392,17.7872,17.8392,24800.0
2011-12-28 15:25:00,20.55,20.56,20.51,20.55,33400.0,17.8392,17.8479,17.8045,17.8392,33400.0
2011-12-28 15:30:00,20.55,20.56,20.54,20.56,12000.0,17.8392,17.8479,17.8306,17.8479,12000.0
2011-12-28 15:35:00,20.56,20.56,20.52,20.52,17600.0,17.8479,17.8479,17.8132,17.8132,17600.0
2011-12-28 15:40:00,20.52,20.53,20.51,20.51,13200.0,17.8132,17.8219,17.8045,17.8045,13200.0
2011-12-28 15:45:00,20.51,20.51,20.47,20.48,28400.0,17.8045,17.8045,17.7698,17.7785,28400.0
2011-12-28 15:50:00,20.48,20.5,20.47,20.49,45400.0,17.7785,17.7958,17.7698,17.7872,45400.0
2011-12-28 15:55:00,20.48,20.5,20.46,20.5,97700.0,17.7785,17.7958,17.7611,17.7958,97700.0
2011-12-29 09:30:00,20.49,20.61,20.49,20.59,10600.0,17.7872,17.8913,17.7872,17.874,10600.0
2011-12-29 09:35:00,20.6,20.6,20.56,20.57,3700.0,17.8827,17.8827,17.8479,17.8566,3700.0
2011-12-29 09:40:00,20.6,20.69,20.58,20.67,14800.0,17.8827,17.9608,17.8653,17.9434,14800.0
2011-12-29 09:45:00,20.69,20.69,20.63,20.68,6400.0,17.9608,17.9608,17.9087,17.9521,6400.0
2011-12-29 09:50:00,20.67,20.71,20.66,20.7,6000.0,17.9434,17.9781,17.9347,17.9695,6000.0
2011-12-29 09:55:00,20.71,20.76,20.7,20.75,6700.0,17.9781,18.0215,17.9695,18.0129,6700.0
2011-12-29 10:00:00,20.75,20.78,20.73,20.78,6900.0,18.0129,18.0389,17.9955,18.0389,6900.0
2011-12-29 10:05:00,20.79,20.79,20.74,20.76,8200.0,18.0476,18.0476,18.0042,18.0215,8200.0
2011-12-29 10:10:00,20.76,20.76,20.71,20.71,3400.0,18.0215,18.0215,17.9781,17.9781,3400.0
2011-12-29 10:15:00,20.7,20.71,20.7,20.7,4400.0,17.9695,17.9781,17.9695,17.9695,4400.0
2011-12-29 10:20:00,20.71,20.71,20.7,20.71,3800.0,17.9781,17.9781,17.9695,17.9781,3800.0
2011-12-29 10:25:00,20.7,20.72,20.68,20.7,8000.0,17.9695,17.9868,17.9521,17.9695,8000.0
2011-12-29 10:30:00,20.7,20.72,20.69,20.7,2900.0,17.9695,17.9868,17.9608,17.9695,2900.0
2011-12-29 10:35:00,20.7,20.7,20.69,20.7,700.0,17.9695,17.9695,17.9608,17.9695,700.0
2011-12-29 10:40:00,20.69,20.7,20.69,20.69,2800.0,17.9608,17.9695,17.9608,17.9608,2800.0
2011-12-29 10:45:00,20.7,20.71,20.69,20.7,5700.0,17.9695,17.9781,17.9608,17.9695,5700.0
2011-12-29 10:50:00,20.7,20.71,20.7,20.71,1200.0,17.9695,17.9781,17.9695,17.9781,1200.0
2011-12-29 10:55:00,20.71,20.72,20.71,20.72,5200.0,17.9781,17.9868,17.9781,17.9868,5200.0
2011-12-29 11:00:00,20.71,20.71,20.7,20.7,1700.0,17.9781,17.9781,17.9695,17.9695,1700.0
2011-12-29 11:05:00,20.7,20.72,20.65,20.65,11400.0,17.9695,17.9868,17.9261,17.9261,11400.0
2011-12-29 11:10:00,20.65,20.67,20.64,20.64,4500.0,17.9261,17.9434,17.9174,17.9174,4500.0
2011-12-29 11:15:00,20.65,20.65,20.63,20.63,5800.0,17.9261,17.9261,17.9087,17.9087,5800.0
2011-12-29 11:20:00,20.63,20.63,20.61,20.61,12100.0,17.9087,17.9087,17.8913,17.8913,12100.0
2011-12-29 11:25:00,20.61,20.62,20.61,20.62,7900.0,17.8913,17.9,17.8913,17.9,7900.0
2011-12-29 11:30:00,20.61,20.62,20.61,20.62,7900.0,17.8913,17.9,17.8913,17.9,7900.0
2011-12-29 11:35:00,20.62,20.63,20.62,20.63,6700.0,17.9,17.9087,17.9,17.9087,6700.0
2011-12-29 11:40:00,20.63,20.63,20.62,20.63,1200.0,17.9087,17.9087,17.9,17.9087,1200.0
2011-12-29 11:45:00,20.63,20.63,20.63,20.63,1100.0,17.9087,17.9087,17.9087,17.9087,1100.0
2011-12-29 11:50:00,20.63,20.65,20.62,20.64,3000.0,17.9087,17.9261,17.9,17.9174,3000.0
2011-12-29 11:55:00,20.64,20.66,20.64,20.66,3300.0,17.9174,17.9347,17.9174,17.9347,3300.0
2011-12-29 12:00:00,20.67,20.68,20.67,20.68,1800.0,17.9434,17.9521,17.9434,17.9521,1800.0
2011-12-29 12:05:00,20.68,20.68,20.67,20.68,1000.0,17.9521,17.9521,17.9434,17.9521,1000.0
2011-12-29 12:10:00,20.67,20.68,20.66,20.67,10000.0,17.9434,17.9521,17.9347,17.9434,10000.0
2011-12-29 12:15:00,20.67,20.67,20.66,20.66,3700.0,17.9434,17.9434,17.9347,17.9347,3700.0
2011-12-29 12:20:00,20.67,20.67,20.67,20.67,1300.0,17.9434,17.9434,17.9434,17.9434,1300.0
2011-12-29 12:25:00,20.68,20.68,20.66,20.66,6000.0,17.9521,17.9521,17.9347,17.9347,6000.0
2011-12-29 12:30:00,20.65,20.65,20.62,20.62,5700.0,17.9261,17.9261,17.9,17.9,5700.0
2011-12-29 12:35:00,20.61,20.63,20.61,20.63,7700.0,17.8913,17.9087,17.8913,17.9087,7700.0
2011-12-29 12:40:00,20.63,20.63,20.62,20.62,1000.0,17.9087,17.9087,17.9,17.9,1000.0
2011-12-29 12:45:00,20.62,20.63,20.62,20.62,3900.0,17.9,17.9087,17.9,17.9,3900.0
2011-12-29 12:50:00,20.63,20.63,20.62,20.62,1400.0,17.9087,17.9087,17.9,17.9,1400.0
2011-12-29 12:55:00,20.62,20.63,20.61,20.62,2400.0,17.9,17.9087,17.8913,17.9,2400.0
2011-12-29 13:00:00,20.62,20.62,20.58,20.58,5800.0,17.9,17.9,17.8653,17.8653,5800.0
2011-12-29 13:05:00,20.58,20.58,20.57,20.57,1300.0,17.8653,17.8653,17.8566,17.8566,1300.0
2011-12-29 13:10:00,20.57,20.58,20.57,20.58,2600.0,17.8566,17.8653,17.8566,17.8653,2600.0
2011-12-29 13:15:00,20.57,20.58,20.54,20.54,6400.0,17.8566,17.8653,17.8306,17.8306,6400.0
2011-12-29 13:20:00,20.54,20.54,20.52,20.52,3500.0,17.8306,17.8306,17.8132,17.8132,3500.0
2011-12-29 13:25:00,20.52,20.56,20.52,20.56,7600.0,17.8132,17.8479,17.8132,17.8479,7600.0
2011-12-29 13:30:00,20.56,20.56,20.55,20.55,3700.0,17.8479,17.8479,17.8392,17.8392,3700.0
2011-12-29 13:35:00,20.55,20.58,20.55,20.58,8800.0,17.8392,17.8653,17.8392,17.8653,8800.0
2011-12-29 13:40:00,20.58,20.6,20.57,20.57,9200.0,17.8653,17.8827,17.8566,17.8566,9200.0
2011-12-29 13:45:00,20.57,20.57,20.56,20.57,6200.0,17.8566,17.8566,17.8479,17.8566,6200.0
2011-12-29 13:50:00,20.58,20.61,20.58,20.61,3600.0,17.8653,17.8913,17.8653,17.8913,3600.0
2011-12-29 13:55:00,20.6,20.61,20.6,20.61,1400.0,17.8827,17.8913,17.8827,17.8913,1400.0
2011-12-29 14:00:00,20.6,20.61,20.6,20.6,3400.0,17.8827,17.8913,17.8827,17.8827,3400.0
2011-12-29 14:05:00,20.61,20.61,20.6,20.6,4300.0,17.8913,17.8913,17.8827,17.8827,4300.0
2011-12-29 14:10:00,20.6,20.6,20.59,20.59,1100.0,17.8827,17.8827,17.874,17.874,1100.0
2011-12-29 14:15:00,20.59,20.6,20.59,20.6,1400.0,17.874,17.8827,17.874,17.8827,1400.0
2011-12-29 14:20:00,20.6,20.6,20.59,20.6,2000.0,17.8827,17.8827,17.874,17.8827,2000.0
2011-12-29 14:25:00,20.6,20.6,20.59,20.59,2200.0,17.8827,17.8827,17.874,17.874,2200.0
2011-12-29 14:30:00,20.6,20.61,20.59,20.61,2800.0,17.8827,17.8913,17.874,17.8913,2800.0
2011-12-29 14:35:00,20.6,20.61,20.6,20.61,2300.0,17.8827,17.8913,17.8827,17.8913,2300.0
2011-12-29 14:40:00,20.61,20.62,20.61,20.62,6500.0,17.8913,17.9,17.8913,17.9,6500.0
2011-12-29 14:45:00,20.61,20.63,20.61,20.63,6900.0,17.8913,17.9087,17.8913,17.9087,6900.0
2011-12-29 14:50:00,20.64,20.64,20.64,20.64,700.0,17.9174,17.9174,17.9174,17.9174,700.0
2011-12-29 14:55:00,20.64,20.64,20.63,20.64,1700.0,17.9174,17.9174,17.9087,17.9174,1700.0
2011-12-29 15:00:00,20.64,20.65,20.63,20.65,3800.0,17.9174,17.9261,17.9087,17.9261,3800.0
2011-12-29 15:05:00,20.65,20.66,20.64,20.66,8900.0,17.9261,17.9347,17.9174,17.9347,8900.0
2011-12-29 15:10:00,20.66,20.68,20.66,20.67,5500.0,17.9347,17.9521,17.9347,17.9434,5500.0
2011-12-29 15:15:00,20.68,20.68,20.67,20.68,1900.0,17.9521,17.9521,17.9434,17.9521,1900.0
2011-12-29 15:20:00,20.68,20.68,20.65,20.67,15100.0,17.9521,17.9521,17.9261,17.9434,15100.0
2011-12-29 15:25:00,20.68,20.68,20.68,20.68,1400.0,17.9521,17.9521,17.9521,17.9521,1400.0
2011-12-29 15:30:00,20.67,20.68,20.65,20.66,20600.0,17.9434,17.9521,17.9261,17.9347,20600.0
2011-12-29 15:35:00,20.65,20.66,20.65,20.66,3400.0,17.9261,17.9347,17.9261,17.9347,3400.0
2011-12-29 15:40:00,20.66,20.68,20.65,20.67,11500.0,17.9347,17.9521,17.9261,17.9434,11500.0
2011-12-29 15:45:00,20.68,20.69,20.68,20.68,18200.0,17.9521,17.9608,17.9521,17.9521,18200.0
2011-12-29 15:50:00,20.68,20.68,20.65,20.66,19900.0,17.9521,17.9521,17.9261,17.9347,19900.0
2011-12-29 15:55:00,20.66,20.7,20.65,20.67,69600.0,17.9347,17.9695,17.9261,17.9434,69600.0
2011-12-30 09:30:00,20.74,20.74,20.61,20.62,7700.0,18.0042,18.0042,17.8913,17.9,7700.0
2011-12-30 09:35:00,20.64,20.72,20.64,20.67,4800.0,17.9174,17.9868,17.9174,17.9434,4800.0
2011-12-30 09:40:00,20.66,20.72,20.66,20.7,4300.0,17.9347,17.9868,17.9347,17.9695,4300.0
2011-12-30 09:45:00,20.7,20.76,20.7,20.74,4800.0,17.9695,18.0215,17.9695,18.0042,4800.0
2011-12-30 09:50:00,20.76,20.76,20.73,20.74,2600.0,18.0215,18.0215,17.9955,18.0042,2600.0
2011-12-30 09:55:00,20.75,20.77,20.72,20.76,4700.0,18.0129,18.0302,17.9868,18.0215,4700.0
2011-12-30 10:00:00,20.76,20.77,20.76,20.77,800.0,18.0215,18.0302,18.0215,18.0302,800.0
2011-12-30 10:05:00,20.77,20.8,20.77,20.8,5400.0,18.0302,18.0563,18.0302,18.0563,5400.0
2011-12-30 10:10:00,20.8,20.81,20.79,20.8,2700.0,18.0563,18.065,18.0476,18.0563,2700.0
2011-12-30 10:15:00,20.79,20.8,20.74,20.76,11000.0,18.0476,18.0563,18.0042,18.0215,11000.0
2011-12-30 10:20:00,20.77,20.79,20.77,20.79,3800.0,18.0302,18.0476,18.0302,18.0476,3800.0
2011-12-30 10:25:00,20.79,20.83,20.79,20.83,12700.0,18.0476,18.0823,18.0476,18.0823,12700.0
2011-12-30 10:30:00,20.83,20.83,20.83,20.83,3900.0,18.0823,18.0823,18.0823,18.0823,3900.0
2011-12-30 10:35:00,20.83,20.83,20.8,20.8,5800.0,18.0823,18.0823,18.0563,18.0563,5800.0
2011-12-30 10:40:00,20.81,20.81,20.79,20.79,2300.0,18.065,18.065,18.0476,18.0476,2300.0
2011-12-30 10:45:00,20.79,20.8,20.79,20.8,2700.0,18.0476,18.0563,18.0476,18.0563,2700.0
2011-12-30 10:50:00,20.8,20.89,20.8,20.89,24100.0,18.0563,18.1344,18.0563,18.1344,24100.0
2011-12-30 10:55:00,20.88,20.9,20.86,20.86,11700.0,18.1257,18.1431,18.1084,18.1084,11700.0
2011-12-30 11:00:00,20.86,20.88,20.85,20.88,5700.0,18.1084,18.1257,18.0997,18.1257,5700.0
2011-12-30 11:05:00,20.88,20.89,20.87,20.88,4200.0,18.1257,18.1344,18.117,18.1257,4200.0
2011-12-30 11:10:00,20.87,20.87,20.85,20.85,1400.0,18.117,18.117,18.0997,18.0997,1400.0
2011-12-30 11:15:00,20.85,20.86,20.85,20.86,1400.0,18.0997,18.1084,18.0997,18.1084,1400.0
2011-12-30 11:20:00,20.86,20.88,20.86,20.88,10600.0,18.1084,18.1257,18.1084,18.1257,10600.0
2011-12-30 11:25:00,20.87,20.87,20.85,20.85,2800.0,18.117,18.117,18.0997,18.0997,2800.0
2011-12-30 11:30:00,20.85,20.85,20.84,20.85,3400.0,18.0997,18.0997,18.091,18.0997,3400.0
2011-12-30 11:35:00,20.85,20.86,20.85,20.85,1300.0,18.0997,18.1084,18.0997,18.0997,1300.0
2011-12-30 11:40:00,20.84,20.85,20.84,20.85,2500.0,18.091,18.0997,18.091,18.0997,2500.0
2011-12-30 11:45:00,20.85,20.85,20.84,20.85,3800.0,18.0997,18.0997,18.091,18.0997,3800.0
2011-12-30 11:50:00,20.85,20.85,20.83,20.83,1200.0,18.0997,18.0997,18.0823,18.0823,1200.0
2011-12-30 11:55:00,20.83,20.83,20.81,20.81,1400.0,18.0823,18.0823,18.065,18.065,1400.0
2011-12-30 12:00:00,20.8,20.8,20.76,20.77,4100.0,18.0563,18.0563,18.0215,18.0302,4100.0
2011-12-30 12:05:00,20.76,20.8,20.75,20.8,18000.0,18.0215,18.0563,18.0129,18.0563,18000.0
2011-12-30 12:10:00,20.8,20.8,20.77,20.77,3900.0,18.0563,18.0563,18.0302,18.0302,3900.0
2011-12-30 12:15:00,20.78,20.78,20.77,20.77,3300.0,18.0389,18.0389,18.0302,18.0302,3300.0
2011-12-30 12:20:00,20.78,20.78,20.77,20.77,300.0,18.0389,18.0389,18.0302,18.0302,300.0
2011-12-30 12:25:00,20.77,20.78,20.77,20.77,900.0,18.0302,18.0389,18.0302,18.0302,900.0
2011-12-30 12:30:00,20.77,20.78,20.77,20.78,1100.0,18.0302,18.0389,18.0302,18.0389,1100.0
2011-12-30 12:35:00,20.77,20.78,20.77,20.77,800.0,18.0302,18.0389,18.0302,18.0302,800.0
2011-12-30 12:40:00,20.77,20.78,20.77,20.77,1100.0,18.0302,18.0389,18.0302,18.0302,1100.0
2011-12-30 12:45:00,20.77,20.78,20.77,20.78,1000.0,18.0302,18.0389,18.0302,18.0389,1000.0
2011-12-30 12:50:00,20.77,20.77,20.76,20.76,2000.0,18.0302,18.0302,18.0215,18.0215,2000.0
2011-12-30 12:55:00,20.77,20.77,20.74,20.74,4400.0,18.0302,18.0302,18.0042,18.0042,4400.0
2011-12-30 13:00:00,20.73,20.73,20.73,20.73,1200.0,17.9955,17.9955,17.9955,17.9955,1200.0
2011-12-30 13:05:00,20.73,20.73,20.71,20.71,1200.0,17.9955,17.9955,17.9781,17.9781,1200.0
2011-12-30 13:10:00,20.72,20.72,20.72,20.72,100.0,17.9868,17.9868,17.9868,17.9868,100.0
2011-12-30 13:15:00,20.72,20.72,20.72,20.72,200.0,17.9868,17.9868,17.9868,17.9868,200.0
2011-12-30 13:20:00,20.71,20.71,20.7,20.71,1900.0,17.9781,17.9781,17.9695,17.9781,1900.0
2011-12-30 13:25:00,20.7,20.71,20.7,20.7,600.0,17.9695,17.9781,17.9695,17.9695,600.0
2011-12-30 13:30:00,20.7,20.7,20.7,20.7,0.0,17.9695,17.9695,17.9695,17.9695,0.0
2011-12-30 13:35:00,20.71,20.71,20.7,20.71,5600.0,17.9781,17.9781,17.9695,17.9781,5600.0
2011-12-30 13:40:00,20.7,20.71,20.68,20.68,15700.0,17.9695,17.9781,17.9521,17.9521,15700.0
2011-12-30 13:45:00,20.69,20.69,20.69,20.69,400.0,17.9608,17.9608,17.9608,17.9608,400.0
2011-12-30 13:50:00,20.69,20.69,20.68,20.68,600.0,17.9608,17.9608,17.9521,17.9521,600.0
2011-12-30 13:55:00,20.69,20.7,20.68,20.7,5300.0,17.9608,17.9695,17.9521,17.9695,5300.0
2011-12-30 14:00:00,20.69,20.7,20.69,20.7,800.0,17.9608,17.9695,17.9608,17.9695,800.0
2011-12-30 14:05:00,20.69,20.7,20.69,20.69,1800.0,17.9608,17.9695,17.9608,17.9608,1800.0
2011-12-30 14:10:00,20.7,20.7,20.69,20.7,1200.0,17.9695,17.9695,17.9608,17.9695,1200.0
2011-12-30 14:15:00,20.7,20.7,20.69,20.69,1700.0,17.9695,17.9695,17.9608,17.9608,1700.0
2011-12-30 14:20:00,20.69,20.69,20.65,20.67,15900.0,17.9608,17.9608,17.9261,17.9434,15900.0
2011-12-30 14:25:00,20.66,20.67,20.66,20.67,700.0,17.9347,17.9434,17.9347,17.9434,700.0
2011-12-30 14:30:00,20.67,20.71,20.67,20.71,17500.0,17.9434,17.9781,17.9434,17.9781,17500.0
2011-12-30 14:35:00,20.71,20.71,20.69,20.7,3100.0,17.9781,17.9781,17.9608,17.9695,3100.0
2011-12-30 14:40:00,20.69,20.7,20.69,20.7,300.0,17.9608,17.9695,17.9608,17.9695,300.0
2011-12-30 14:45:00,20.7,20.7,20.69,20.7,3600.0,17.9695,17.9695,17.9608,17.9695,3600.0
2011-12-30 14:50:00,20.7,20.7,20.69,20.69,1100.0,17.9695,17.9695,17.9608,17.9608,1100.0
2011-12-30 14:55:00,20.7,20.7,20.69,20.69,1100.0,17.9695,17.9695,17.9608,17.9608,1100.0
2011-12-30 15:00:00,20.7,20.7,20.69,20.7,1000.0,17.9695,17.9695,17.9608,17.9695,1000.0
2011-12-30 15:05:00,20.7,20.7,20.69,20.7,1800.0,17.9695,17.9695,17.9608,17.9695,1800.0
2011-12-30 15:10:00,20.69,20.7,20.69,20.69,1200.0,17.9608,17.9695,17.9608,17.9608,1200.0
2011-12-30 15:15:00,20.69,20.7,20.69,20.7,5500.0,17.9608,17.9695,17.9608,17.9695,5500.0
2011-12-30 15:20:00,20.7,20.73,20.69,20.73,10700.0,17.9695,17.9955,17.9608,17.9955,10700.0
2011-12-30 15:25:00,20.73,20.73,20.7,20.71,11700.0,17.9955,17.9955,17.9695,17.9781,11700.0
2011-12-30 15:30:00,20.72,20.72,20.71,20.71,2100.0,17.9868,17.9868,17.9781,17.9781,2100.0
2011-12-30 15:35:00,20.72,20.72,20.71,20.71,5800.0,17.9868,17.9868,17.9781,17.9781,5800.0
2011-12-30 15:40:00,20.72,20.72,20.71,20.71,7800.0,17.9868,17.9868,17.9781,17.9781,7800.0
2011-12-30 15:45:00,20.71,20.71,20.68,20.69,57900.0,17.9781,17.9781,17.9521,17.9608,57900.0
2011-12-30 15:50:00,20.69,20.7,20.68,20.69,16300.0,17.9608,17.9695,17.9521,17.9608,16300.0
2011-12-30 15:55:00,20.69,20.69,20.65,20.66,67100.0,17.9608,17.9608,17.9261,17.9347,67100.0
2012-01-03 09:30:00,20.96,20.96,20.76,20.92,37100.0,18.1952,18.1952,18.0215,18.1604,37100.0
2012-01-03 09:35:00,20.92,20.98,20.92,20.97,10900.0,18.1604,18.2125,18.1604,18.2038,10900.0
2012-01-03 09:40:00,20.97,20.98,20.92,20.93,64500.0,18.2038,18.2125,18.1604,18.1691,64500.0
2012-01-03 09:45:00,20.92,20.93,20.85,20.92,13000.0,18.1604,18.1691,18.0997,18.1604,13000.0
2012-01-03 09:50:00,20.9,20.98,20.89,20.97,9700.0,18.1431,18.2125,18.1344,18.2038,9700.0
2012-01-03 09:55:00,20.98,21.0,20.96,20.99,35000.0,18.2125,18.2299,18.1952,18.2212,35000.0
2012-01-03 10:00:00,20.97,21.02,20.96,21.0,36100.0,18.2038,18.2472,18.1952,18.2299,36100.0
2012-01-03 10:05:00,21.0,21.01,20.96,20.99,12900.0,18.2299,18.2386,18.1952,18.2212,12900.0
2012-01-03 10:10:00,21.0,21.01,20.99,21.0,7400.0,18.2299,18.2386,18.2212,18.2299,7400.0
2012-01-03 10:15:00,21.01,21.03,20.98,20.98,20900.0,18.2386,18.2559,18.2125,18.2125,20900.0
2012-01-03 10:20:00,20.98,20.98,20.97,20.98,8900.0,18.2125,18.2125,18.2038,18.2125,8900.0
2012-01-03 10:25:00,20.97,20.98,20.94,20.94,6600.0,18.2038,18.2125,18.1778,18.1778,6600.0
2012-01-03 10:30:00,20.95,20.95,20.94,20.95,18900.0,18.1865,18.1865,18.1778,18.1865,18900.0
2012-01-03 10:35:00,20.95,20.95,20.94,20.94,4700.0,18.1865,18.1865,18.1778,18.1778,4700.0
2012-01-03 10:40:00,20.95,20.95,20.91,20.92,21400.0,18.1865,18.1865,18.1518,18.1604,21400.0
2012-01-03 10:45:00,20.91,20.92,20.91,20.92,4100.0,18.1518,18.1604,18.1518,18.1604,4100.0
2012-01-03 10:50:00,20.91,20.92,20.91,20.92,30100.0,18.1518,18.1604,18.1518,18.1604,30100.0
2012-01-03 10:55:00,20.92,20.92,20.9,20.91,29700.0,18.1604,18.1604,18.1431,18.1518,29700.0
2012-01-03 11:00:00,20.91,20.91,20.9,20.91,6800.0,18.1518,18.1518,18.1431,18.1518,6800.0
2012-01-03 11:05:00,20.91,20.91,20.88,20.89,41700.0,18.1518,18.1518,18.1257,18.1344,41700.0
2012-01-03 11:10:00,20.88,20.91,20.88,20.91,24400.0,18.1257,18.1518,18.1257,18.1518,24400.0
2012-01-03 11:15:00,20.9,20.91,20.89,20.9,33200.0,18.1431,18.1518,18.1344,18.1431,33200.0
2012-01-03 11:20:00,20.9,20.93,20.9,20.93,11000.0,18.1431,18.1691,18.1431,18.1691,11000.0
2012-01-03 11:25:00,20.93,20.98,20.93,20.98,21500.0,18.1691,18.2125,18.1691,18.2125,21500.0
2012-01-03 11:30:00,20.98,20.98,20.97,20.98,9400.0,18.2125,18.2125,18.2038,18.2125,9400.0
2012-01-03 11:35:00,20.98,20.99,20.97,20.98,15900.0,18.2125,18.2212,18.2038,18.2125,15900.0
2012-01-03 11:40:00,20.99,20.99,20.96,20.96,12300.0,18.2212,18.2212,18.1952,18.1952,12300.0
2012-01-03 11:45:00,20.97,20.97,20.96,20.96,6500.0,18.2038,18.2038,18.1952,18.1952,6500.0
2012-01-03 11:50:00,20.97,20.99,20.96,20.99,12100.0,18.2038,18.2212,18.1952,18.2212,12100.0
2012-01-03 11:55:00,20.99,20.99,20.98,20.99,4900.0,18.2212,18.2212,18.2125,18.2212,4900.0
2012-01-03 12:00:00,20.98,20.99,20.95,20.95,12800.0,18.2125,18.2212,18.1865,18.1865,12800.0
2012-01-03 12:05:00,20.95,20.96,20.95,20.95,2500.0,18.1865,18.1952,18.1865,18.1865,2500.0
2012-01-03 12:10:00,20.95,20.98,20.94,20.98,25700.0,18.1865,18.2125,18.1778,18.2125,25700.0
2012-01-03 12:15:00,20.97,21.0,20.96,21.0,41900.0,18.2038,18.2299,18.1952,18.2299,41900.0
2012-01-03 12:20:00,20.99,21.0,20.99,21.0,8700.0,18.2212,18.2299,18.2212,18.2299,8700.0
2012-01-03 12:25:00,20.99,21.0,20.99,21.0,11000.0,18.2212,18.2299,18.2212,18.2299,11000.0
2012-01-03 12:30:00,21.0,21.0,20.97,20.98,16200.0,18.2299,18.2299,18.2038,18.2125,16200.0
2012-01-03 12:35:00,20.97,20.98,20.93,20.94,12200.0,18.2038,18.2125,18.1691,18.1778,12200.0
2012-01-03 12:40:00,20.94,20.94,20.93,20.94,4400.0,18.1778,18.1778,18.1691,18.1778,4400.0
2012-01-03 12:45:00,20.94,20.97,20.93,20.95,22300.0,18.1778,18.2038,18.1691,18.1865,22300.0
2012-01-03 12:50:00,20.95,20.96,20.95,20.96,6300.0,18.1865,18.1952,18.1865,18.1952,6300.0
2012-01-03 12:55:00,20.95,20.98,20.94,20.97,27300.0,18.1865,18.2125,18.1778,18.2038,27300.0
2012-01-03 13:00:00,20.96,20.96,20.93,20.94,8900.0,18.1952,18.1952,18.1691,18.1778,8900.0
2012-01-03 13:05:00,20.94,20.94,20.89,20.9,6800.0,18.1778,18.1778,18.1344,18.1431,6800.0
2012-01-03 13:10:00,20.89,20.89,20.86,20.87,5900.0,18.1344,18.1344,18.1084,18.117,5900.0
2012-01-03 13:15:00,20.85,20.86,20.85,20.86,3200.0,18.0997,18.1084,18.0997,18.1084,3200.0
2012-01-03 13:20:00,20.86,20.86,20.83,20.83,5500.0,18.1084,18.1084,18.0823,18.0823,5500.0
2012-01-03 13:25:00,20.83,20.83,20.8,20.81,8700.0,18.0823,18.0823,18.0563,18.065,8700.0
2012-01-03 13:30:00,20.8,20.84,20.8,20.83,9200.0,18.0563,18.091,18.0563,18.0823,9200.0
2012-01-03 13:35:00,20.84,20.88,20.84,20.88,9400.0,18.091,18.1257,18.091,18.1257,9400.0
2012-01-03 13:40:00,20.87,20.93,20.87,20.92,8500.0,18.117,18.1691,18.117,18.1604,8500.0
2012-01-03 13:45:00,20.93,20.98,20.92,20.98,25500.0,18.1691,18.2125,18.1604,18.2125,25500.0
2012-01-03 13:50:00,20.97,20.98,20.97,20.98,5700.0,18.2038,18.2125,18.2038,18.2125,5700.0
2012-01-03 13:55:00,20.98,20.98,20.93,20.93,18300.0,18.2125,18.2125,18.1691,18.1691,18300.0
2012-01-03 14:00:00,20.92,20.93,20.89,20.89,10900.0,18.1604,18.1691,18.1344,18.1344,10900.0
2012-01-03 14:05:00,20.89,20.9,20.89,20.89,9000.0,18.1344,18.1431,18.1344,18.1344,9000.0
2012-01-03 14:10:00,20.89,20.9,20.87,20.87,11100.0,18.1344,18.1431,18.117,18.117,11100.0
2012-01-03 14:15:00,20.88,20.88,20.83,20.83,12500.0,18.1257,18.1257,18.0823,18.0823,12500.0
2012-01-03 14:20:00,20.84,20.86,20.83,20.85,15500.0,18.091,18.1084,18.0823,18.0997,15500.0
2012-01-03 14:25:00,20.86,20.86,20.84,20.84,12900.0,18.1084,18.1084,18.091,18.091,12900.0
2012-01-03 14:30:00,20.84,20.88,20.84,20.87,67400.0,18.091,18.1257,18.091,18.117,67400.0
2012-01-03 14:35:00,20.87,20.87,20.84,20.86,18300.0,18.117,18.117,18.091,18.1084,18300.0
2012-01-03 14:40:00,20.85,20.85,20.82,20.85,16800.0,18.0997,18.0997,18.0736,18.0997,16800.0
2012-01-03 14:45:00,20.84,20.87,20.84,20.86,19400.0,18.091,18.117,18.091,18.1084,19400.0
2012-01-03 14:50:00,20.86,20.87,20.86,20.86,10900.0,18.1084,18.117,18.1084,18.1084,10900.0
2012-01-03 14:55:00,20.87,20.87,20.85,20.86,16900.0,18.117,18.117,18.0997,18.1084,16900.0
2012-01-03 15:00:00,20.85,20.86,20.84,20.85,21000.0,18.0997,18.1084,18.091,18.0997,21000.0
2012-01-03 15:05:00,20.86,20.86,20.85,20.85,9000.0,18.1084,18.1084,18.0997,18.0997,9000.0
2012-01-03 15:10:00,20.86,20.86,20.85,20.85,11100.0,18.1084,18.1084,18.0997,18.0997,11100.0
2012-01-03 15:15:00,20.85,20.87,20.85,20.87,22000.0,18.0997,18.117,18.0997,18.117,22000.0
2012-01-03 15:20:00,20.87,20.88,20.82,20.82,32300.0,18.117,18.1257,18.0736,18.0736,32300.0
2012-01-03 15:25:00,20.81,20.84,20.81,20.84,20300.0,18.065,18.091,18.065,18.091,20300.0
2012-01-03 15:30:00,20.84,20.84,20.83,20.84,19700.0,18.091,18.091,18.0823,18.091,19700.0
2012-01-03 15:35:00,20.83,20.83,20.77,20.78,32100.0,18.0823,18.0823,18.0302,18.0389,32100.0
2012-01-03 15:40:00,20.77,20.78,20.76,20.77,29400.0,18.0302,18.0389,18.0215,18.0302,29400.0
2012-01-03 15:45:00,20.77,20.8,20.77,20.79,51600.0,18.0302,18.0563,18.0302,18.0476,51600.0
2012-01-03 15:50:00,20.78,20.79,20.76,20.76,58900.0,18.0389,18.0476,18.0215,18.0215,58900.0
2012-01-03 15:55:00,20.77,20.77,20.73,20.76,103900.0,18.0302,18.0302,17.9955,18.0215,103900.0
2012-01-04 09:30:00,20.36,20.52,20.36,20.47,42100.0,17.6743,17.8132,17.6743,17.7698,42100.0
2012-01-04 09:35:00,20.46,20.53,20.41,20.52,10000.0,17.7611,17.8219,17.7177,17.8132,10000.0
2012-01-04 09:40:00,20.51,20.59,20.51,20.57,21500.0,17.8045,17.874,17.8045,17.8566,21500.0
2012-01-04 09:45:00,20.59,20.61,20.54,20.61,21600.0,17.874,17.8913,17.8306,17.8913,21600.0
2012-01-04 09:50:00,20.61,20.7,20.61,20.67,11800.0,17.8913,17.9695,17.8913,17.9434,11800.0
2012-01-04 09:55:00,20.68,20.76,20.68,20.71,23500.0,17.9521,18.0215,17.9521,17.9781,23500.0
2012-01-04 10:00:00,20.72,20.74,20.67,20.69,23300.0,17.9868,18.0042,17.9434,17.9608,23300.0
2012-01-04 10:05:00,20.69,20.76,20.69,20.76,18700.0,17.9608,18.0215,17.9608,18.0215,18700.0
2012-01-04 10:10:00,20.77,20.78,20.75,20.77,15200.0,18.0302,18.0389,18.0129,18.0302,15200.0
2012-01-04 10:15:00,20.76,20.76,20.72,20.76,17500.0,18.0215,18.0215,17.9868,18.0215,17500.0
2012-01-04 10:20:00,20.75,20.81,20.75,20.79,30100.0,18.0129,18.065,18.0129,18.0476,30100.0
2012-01-04 10:25:00,20.79,20.79,20.74,20.74,11500.0,18.0476,18.0476,18.0042,18.0042,11500.0
2012-01-04 10:30:00,20.73,20.73,20.7,20.71,4600.0,17.9955,17.9955,17.9695,17.9781,4600.0
2012-01-04 10:35:00,20.7,20.72,20.68,20.71,21100.0,17.9695,17.9868,17.9521,17.9781,21100.0
2012-01-04 10:40:00,20.71,20.73,20.7,20.72,12500.0,17.9781,17.9955,17.9695,17.9868,12500.0
2012-01-04 10:45:00,20.72,20.72,20.63,20.64,13100.0,17.9868,17.9868,17.9087,17.9174,13100.0
2012-01-04 10:50:00,20.64,20.64,20.61,20.63,23200.0,17.9174,17.9174,17.8913,17.9087,23200.0
2012-01-04 10:55:00,20.64,20.64,20.63,20.64,17700.0,17.9174,17.9174,17.9087,17.9174,17700.0
2012-01-04 11:00:00,20.64,20.67,20.64,20.66,16800.0,17.9174,17.9434,17.9174,17.9347,16800.0
2012-01-04 11:05:00,20.66,20.71,20.66,20.69,20800.0,17.9347,17.9781,17.9347,17.9608,20800.0
2012-01-04 11:10:00,20.69,20.74,20.68,20.73,14200.0,17.9608,18.0042,17.9521,17.9955,14200.0
2012-01-04 11:15:00,20.72,20.77,20.72,20.75,20200.0,17.9868,18.0302,17.9868,18.0129,20200.0
2012-01-04 11:20:00,20.75,20.76,20.74,20.75,4700.0,18.0129,18.0215,18.0042,18.0129,4700.0
2012-01-04 11:25:00,20.74,20.76,20.74,20.75,9200.0,18.0042,18.0215,18.0042,18.0129,9200.0
2012-01-04 11:30:00,20.75,20.75,20.74,20.75,5200.0,18.0129,18.0129,18.0042,18.0129,5200.0
2012-01-04 11:35:00,20.75,20.77,20.74,20.76,7000.0,18.0129,18.0302,18.0042,18.0215,7000.0
2012-01-04 11:40:00,20.75,20.79,20.75,20.79,12400.0,18.0129,18.0476,18.0129,18.0476,12400.0
2012-01-04 11:45:00,20.79,20.81,20.79,20.81,11800.0,18.0476,18.065,18.0476,18.065,11800.0
2012-01-04 11:50:00,20.81,20.82,20.8,20.81,10100.0,18.065,18.0736,18.0563,18.065,10100.0
2012-01-04 11:55:00,20.81,20.82,20.78,20.78,19300.0,18.065,18.0736,18.0389,18.0389,19300.0
2012-01-04 12:00:00,20.78,20.78,20.75,20.75,10000.0,18.0389,18.0389,18.0129,18.0129,10000.0
2012-01-04 12:05:00,20.75,20.75,20.72,20.73,23900.0,18.0129,18.0129,17.9868,17.9955,23900.0
2012-01-04 12:10:00,20.73,20.73,20.71,20.72,17700.0,17.9955,17.9955,17.9781,17.9868,17700.0
2012-01-04 12:15:00,20.71,20.75,20.71,20.75,16600.0,17.9781,18.0129,17.9781,18.0129,16600.0
2012-01-04 12:20:00,20.74,20.75,20.74,20.75,4100.0,18.0042,18.0129,18.0042,18.0129,4100.0
2012-01-04 12:25:00,20.75,20.75,20.72,20.73,10400.0,18.0129,18.0129,17.9868,17.9955,10400.0
2012-01-04 12:30:00,20.72,20.72,20.67,20.68,8700.0,17.9868,17.9868,17.9434,17.9521,8700.0
2012-01-04 12:35:00,20.67,20.67,20.66,20.67,7600.0,17.9434,17.9434,17.9347,17.9434,7600.0
2012-01-04 12:40:00,20.66,20.68,20.66,20.68,8000.0,17.9347,17.9521,17.9347,17.9521,8000.0
2012-01-04 12:45:00,20.68,20.68,20.65,20.65,11600.0,17.9521,17.9521,17.9261,17.9261,11600.0
2012-01-04 12:50:00,20.65,20.65,20.63,20.65,21300.0,17.9261,17.9261,17.9087,17.9261,21300.0
2012-01-04 12:55:00,20.64,20.7,20.64,20.7,10600.0,17.9174,17.9695,17.9174,17.9695,10600.0
2012-01-04 13:00:00,20.69,20.7,20.66,20.67,11700.0,17.9608,17.9695,17.9347,17.9434,11700.0
2012-01-04 13:05:00,20.66,20.67,20.66,20.66,5300.0,17.9347,17.9434,17.9347,17.9347,5300.0
2012-01-04 13:10:00,20.67,20.67,20.65,20.66,109500.0,17.9434,17.9434,17.9261,17.9347,109500.0
2012-01-04 13:15:00,20.65,20.72,20.64,20.71,84600.0,17.9261,17.9868,17.9174,17.9781,84600.0
2012-01-04 13:20:00,20.71,20.71,20.65,20.65,14300.0,17.9781,17.9781,17.9261,17.9261,14300.0
2012-01-04 13:25:00,20.64,20.69,20.64,20.69,8200.0,17.9174,17.9608,17.9174,17.9608,8200.0
2012-01-04 13:30:00,20.69,20.69,20.68,20.69,3900.0,17.9608,17.9608,17.9521,17.9608,3900.0
2012-01-04 13:35:00,20.69,20.7,20.68,20.7,18700.0,17.9608,17.9695,17.9521,17.9695,18700.0
2012-01-04 13:40:00,20.7,20.7,20.69,20.7,4500.0,17.9695,17.9695,17.9608,17.9695,4500.0
2012-01-04 13:45:00,20.7,20.74,20.7,20.74,10100.0,17.9695,18.0042,17.9695,18.0042,10100.0
2012-01-04 13:50:00,20.73,20.74,20.71,20.72,13000.0,17.9955,18.0042,17.9781,17.9868,13000.0
2012-01-04 13:55:00,20.72,20.76,20.71,20.73,65400.0,17.9868,18.0215,17.9781,17.9955,65400.0
2012-01-04 14:00:00,20.73,20.74,20.73,20.74,4300.0,17.9955,18.0042,17.9955,18.0042,4300.0
2012-01-04 14:05:00,20.73,20.76,20.73,20.76,16800.0,17.9955,18.0215,17.9955,18.0215,16800.0
2012-01-04 14:10:00,20.75,20.76,20.71,20.71,30800.0,18.0129,18.0215,17.9781,17.9781,30800.0
2012-01-04 14:15:00,20.71,20.73,20.7,20.7,12100.0,17.9781,17.9955,17.9695,17.9695,12100.0
2012-01-04 14:20:00,20.7,20.72,20.69,20.72,74100.0,17.9695,17.9868,17.9608,17.9868,74100.0
2012-01-04 14:25:00,20.72,20.73,20.72,20.72,8600.0,17.9868,17.9955,17.9868,17.9868,8600.0
2012-01-04 14:30:00,20.73,20.73,20.69,20.69,20200.0,17.9955,17.9955,17.9608,17.9608,20200.0
2012-01-04 14:35:00,20.69,20.7,20.64,20.65,13600.0,17.9608,17.9695,17.9174,17.9261,13600.0
2012-01-04 14:40:00,20.64,20.65,20.64,20.65,7600.0,17.9174,17.9261,17.9174,17.9261,7600.0
2012-01-04 14:45:00,20.65,20.65,20.62,20.63,74700.0,17.9261,17.9261,17.9,17.9087,74700.0
2012-01-04 14:50:00,20.64,20.64,20.63,20.63,9600.0,17.9174,17.9174,17.9087,17.9087,9600.0
2012-01-04 14:55:00,20.64,20.64,20.63,20.64,18700.0,17.9174,17.9174,17.9087,17.9174,18700.0
2012-01-04 15:00:00,20.63,20.64,20.57,20.57,24300.0,17.9087,17.9174,17.8566,17.8566,24300.0
2012-01-04 15:05:00,20.58,20.58,20.57,20.57,26600.0,17.8653,17.8653,17.8566,17.8566,26600.0
2012-01-04 15:10:00,20.57,20.59,20.56,20.56,55800.0,17.8566,17.874,17.8479,17.8479,55800.0
2012-01-04 15:15:00,20.56,20.57,20.56,20.56,13200.0,17.8479,17.8566,17.8479,17.8479,13200.0
2012-01-04 15:20:00,20.57,20.57,20.53,20.53,31200.0,17.8566,17.8566,17.8219,17.8219,31200.0
2012-01-04 15:25:00,20.54,20.54,20.51,20.53,36300.0,17.8306,17.8306,17.8045,17.8219,36300.0
2012-01-04 15:30:00,20.53,20.53,20.49,20.5,53300.0,17.8219,17.8219,17.7872,17.7958,53300.0
2012-01-04 15:35:00,20.5,20.51,20.49,20.5,237500.0,17.7958,17.8045,17.7872,17.7958,237500.0
2012-01-04 15:40:00,20.5,20.51,20.49,20.49,66900.0,17.7958,17.8045,17.7872,17.7872,66900.0
2012-01-04 15:45:00,20.5,20.51,20.49,20.5,82900.0,17.7958,17.8045,17.7872,17.7958,82900.0
2012-01-04 15:50:00,20.5,20.51,20.48,20.5,132000.0,17.7958,17.8045,17.7785,17.7958,132000.0
2012-01-04 15:55:00,20.5,20.5,20.42,20.45,204700.0,17.7958,17.7958,17.7264,17.7524,204700.0
2012-01-05 09:30:00,19.62,19.72,19.27,19.41,158600.0,17.0319,17.1187,16.7281,16.8496,158600.0
2012-01-05 09:35:00,19.4,19.63,19.21,19.56,90800.0,16.8409,17.0406,16.676,16.9798,90800.0
2012-01-05 09:40:00,19.56,19.56,19.38,19.42,71700.0,16.9798,16.9798,16.8236,16.8583,71700.0
2012-01-05 09:45:00,19.42,19.45,19.4,19.45,50800.0,16.8583,16.8843,16.8409,16.8843,50800.0
2012-01-05 09:50:00,19.45,19.61,19.44,19.55,61000.0,16.8843,17.0232,16.8757,16.9712,61000.0
2012-01-05 09:55:00,19.55,19.55,19.35,19.46,54200.0,16.9712,16.9712,16.7975,16.893,54200.0
2012-01-05 10:00:00,19.45,19.47,19.39,19.41,46600.0,16.8843,16.9017,16.8323,16.8496,46600.0
2012-01-05 10:05:00,19.41,19.42,19.23,19.29,64000.0,16.8496,16.8583,16.6934,16.7455,64000.0
2012-01-05 10:10:00,19.28,19.29,19.16,19.22,46900.0,16.7368,16.7455,16.6326,16.6847,46900.0
2012-01-05 10:15:00,19.21,19.24,19.15,19.24,46900.0,16.676,16.702,16.6239,16.702,46900.0
2012-01-05 10:20:00,19.24,19.35,19.24,19.35,63200.0,16.702,16.7975,16.702,16.7975,63200.0
2012-01-05 10:25:00,19.35,19.4,19.32,19.4,50800.0,16.7975,16.8409,16.7715,16.8409,50800.0
2012-01-05 10:30:00,19.4,19.4,19.29,19.32,40300.0,16.8409,16.8409,16.7455,16.7715,40300.0
2012-01-05 10:35:00,19.32,19.32,19.27,19.29,43700.0,16.7715,16.7715,16.7281,16.7455,43700.0
2012-01-05 10:40:00,19.29,19.3,19.21,19.22,68800.0,16.7455,16.7541,16.676,16.6847,68800.0
2012-01-05 10:45:00,19.22,19.22,19.2,19.21,30100.0,16.6847,16.6847,16.6673,16.676,30100.0
2012-01-05 10:50:00,19.21,19.21,19.15,19.15,36000.0,16.676,16.676,16.6239,16.6239,36000.0
2012-01-05 10:55:00,19.15,19.3,19.14,19.3,50300.0,16.6239,16.7541,16.6152,16.7541,50300.0
2012-01-05 11:00:00,19.29,19.31,19.22,19.23,67600.0,16.7455,16.7628,16.6847,16.6934,67600.0
2012-01-05 11:05:00,19.23,19.35,19.18,19.35,83700.0,16.6934,16.7975,16.65,16.7975,83700.0
2012-01-05 11:10:00,19.35,19.36,19.34,19.34,15900.0,16.7975,16.8062,16.7889,16.7889,15900.0
2012-01-05 11:15:00,19.35,19.46,19.34,19.46,71200.0,16.7975,16.893,16.7889,16.893,71200.0
2012-01-05 11:20:00,19.47,19.58,19.46,19.56,83200.0,16.9017,16.9972,16.893,16.9798,83200.0
2012-01-05 11:25:00,19.56,19.66,19.54,19.64,43100.0,16.9798,17.0666,16.9625,17.0493,43100.0
2012-01-05 11:30:00,19.64,19.67,19.62,19.62,28400.0,17.0493,17.0753,17.0319,17.0319,28400.0
2012-01-05 11:35:00,19.61,19.71,19.61,19.68,20800.0,17.0232,17.1101,17.0232,17.084,20800.0
2012-01-05 11:40:00,19.69,19.76,19.68,19.75,22800.0,17.0927,17.1535,17.084,17.1448,22800.0
2012-01-05 11:45:00,19.75,19.83,19.75,19.83,31600.0,17.1448,17.2142,17.1448,17.2142,31600.0
2012-01-05 11:50:00,19.83,19.88,19.82,19.87,47700.0,17.2142,17.2576,17.2055,17.2489,47700.0
2012-01-05 11:55:00,19.87,19.89,19.75,19.76,55400.0,17.2489,17.2663,17.1448,17.1535,55400.0
2012-01-05 12:00:00,19.77,19.81,19.74,19.81,26300.0,17.1621,17.1969,17.1361,17.1969,26300.0
2012-01-05 12:05:00,19.82,19.82,19.76,19.77,15000.0,17.2055,17.2055,17.1535,17.1621,15000.0
2012-01-05 12:10:00,19.77,19.8,19.72,19.73,18000.0,17.1621,17.1882,17.1187,17.1274,18000.0
2012-01-05 12:15:00,19.73,19.74,19.71,19.74,10700.0,17.1274,17.1361,17.1101,17.1361,10700.0
2012-01-05 12:20:00,19.75,19.76,19.71,19.72,10400.0,17.1448,17.1535,17.1101,17.1187,10400.0
2012-01-05 12:25:00,19.72,19.8,19.72,19.79,11800.0,17.1187,17.1882,17.1187,17.1795,11800.0
2012-01-05 12:30:00,19.79,19.79,19.78,19.79,6000.0,17.1795,17.1795,17.1708,17.1795,6000.0
2012-01-05 12:35:00,19.79,19.8,19.78,19.78,9000.0,17.1795,17.1882,17.1708,17.1708,9000.0
2012-01-05 12:40:00,19.79,19.81,19.78,19.81,21600.0,17.1795,17.1969,17.1708,17.1969,21600.0
2012-01-05 12:45:00,19.8,19.81,19.73,19.76,34500.0,17.1882,17.1969,17.1274,17.1535,34500.0
2012-01-05 12:50:00,19.75,19.76,19.75,19.76,2500.0,17.1448,17.1535,17.1448,17.1535,2500.0
2012-01-05 12:55:00,19.75,19.8,19.75,19.79,20400.0,17.1448,17.1882,17.1448,17.1795,20400.0
2012-01-05 13:00:00,19.8,19.8,19.79,19.8,19800.0,17.1882,17.1882,17.1795,17.1882,19800.0
2012-01-05 13:05:00,19.79,19.81,19.79,19.81,14800.0,17.1795,17.1969,17.1795,17.1969,14800.0
2012-01-05 13:10:00,19.81,19.84,19.78,19.79,33400.0,17.1969,17.2229,17.1708,17.1795,33400.0
2012-01-05 13:15:00,19.79,19.79,19.68,19.73,31000.0,17.1795,17.1795,17.084,17.1274,31000.0
2012-01-05 13:20:00,19.73,19.74,19.66,19.67,32400.0,17.1274,17.1361,17.0666,17.0753,32400.0
2012-01-05 13:25:00,19.67,19.73,19.67,19.73,21100.0,17.0753,17.1274,17.0753,17.1274,21100.0
2012-01-05 13:30:00,19.73,19.76,19.7,19.7,30900.0,17.1274,17.1535,17.1014,17.1014,30900.0
2012-01-05 13:35:00,19.7,19.71,19.7,19.7,7800.0,17.1014,17.1101,17.1014,17.1014,7800.0
2012-01-05 13:40:00,19.71,19.8,19.7,19.8,40600.0,17.1101,17.1882,17.1014,17.1882,40600.0
2012-01-05 13:45:00,19.8,19.83,19.79,19.82,28700.0,17.1882,17.2142,17.1795,17.2055,28700.0
2012-01-05 13:50:00,19.82,19.82,19.76,19.77,21900.0,17.2055,17.2055,17.1535,17.1621,21900.0
2012-01-05 13:55:00,19.77,19.77,19.73,19.73,15800.0,17.1621,17.1621,17.1274,17.1274,15800.0
2012-01-05 14:00:00,19.74,19.74,19.73,19.73,6700.0,17.1361,17.1361,17.1274,17.1274,6700.0
2012-01-05 14:05:00,19.74,19.77,19.73,19.77,17300.0,17.1361,17.1621,17.1274,17.1621,17300.0
2012-01-05 14:10:00,19.77,19.8,19.76,19.76,25100.0,17.1621,17.1882,17.1535,17.1535,25100.0
2012-01-05 14:15:00,19.76,19.77,19.7,19.71,15500.0,17.1535,17.1621,17.1014,17.1101,15500.0
2012-01-05 14:20:00,19.71,19.77,19.7,19.76,38000.0,17.1101,17.1621,17.1014,17.1535,38000.0
2012-01-05 14:25:00,19.76,19.76,19.73,19.74,18000.0,17.1535,17.1535,17.1274,17.1361,18000.0
2012-01-05 14:30:00,19.74,19.79,19.74,19.79,13000.0,17.1361,17.1795,17.1361,17.1795,13000.0
2012-01-05 14:35:00,19.79,19.8,19.78,19.8,9400.0,17.1795,17.1882,17.1708,17.1882,9400.0
2012-01-05 14:40:00,19.8,19.8,19.79,19.79,10200.0,17.1882,17.1882,17.1795,17.1795,10200.0
2012-01-05 14:45:00,19.79,19.8,19.75,19.77,22900.0,17.1795,17.1882,17.1448,17.1621,22900.0
2012-01-05 14:50:00,19.75,19.77,19.75,19.75,23100.0,17.1448,17.1621,17.1448,17.1448,23100.0
2012-01-05 14:55:00,19.76,19.77,19.75,19.77,14400.0,17.1535,17.1621,17.1448,17.1621,14400.0
2012-01-05 15:00:00,19.76,19.8,19.75,19.76,21000.0,17.1535,17.1882,17.1448,17.1535,21000.0
2012-01-05 15:05:00,19.76,19.76,19.75,19.76,10800.0,17.1535,17.1535,17.1448,17.1535,10800.0
2012-01-05 15:10:00,19.76,19.76,19.69,19.69,22600.0,17.1535,17.1535,17.0927,17.0927,22600.0
2012-01-05 15:15:00,19.69,19.71,19.67,19.7,26900.0,17.0927,17.1101,17.0753,17.1014,26900.0
2012-01-05 15:20:00,19.71,19.71,19.69,19.7,12300.0,17.1101,17.1101,17.0927,17.1014,12300.0
2012-01-05 15:25:00,19.7,19.72,19.69,19.69,40700.0,17.1014,17.1187,17.0927,17.0927,40700.0
2012-01-05 15:30:00,19.7,19.72,19.7,19.7,35600.0,17.1014,17.1187,17.1014,17.1014,35600.0
2012-01-05 15:35:00,19.7,19.72,19.69,19.71,36700.0,17.1014,17.1187,17.0927,17.1101,36700.0
2012-01-05 15:40:00,19.72,19.73,19.71,19.73,27500.0,17.1187,17.1274,17.1101,17.1274,27500.0
2012-01-05 15:45:00,19.73,19.75,19.72,19.75,62700.0,17.1274,17.1448,17.1187,17.1448,62700.0
2012-01-05 15:50:00,19.75,19.75,19.73,19.73,73100.0,17.1448,17.1448,17.1274,17.1274,73100.0
2012-01-05 15:55:00,19.74,19.74,19.71,19.72,109400.0,17.1361,17.1361,17.1101,17.1187,109400.0
2012-01-06 09:30:00,19.83,19.83,19.65,19.74,76500.0,17.2142,17.2142,17.058,17.1361,76500.0
2012-01-06 09:35:00,19.73,19.85,19.69,19.85,24300.0,17.1274,17.2316,17.0927,17.2316,24300.0
2012-01-06 09:40:00,19.84,19.89,19.8,19.88,33200.0,17.2229,17.2663,17.1882,17.2576,33200.0
2012-01-06 09:45:00,19.88,19.9,19.87,19.88,25100.0,17.2576,17.275,17.2489,17.2576,25100.0
2012-01-06 09:50:00,19.88,19.88,19.84,19.85,16600.0,17.2576,17.2576,17.2229,17.2316,16600.0
2012-01-06 09:55:00,19.85,19.9,19.84,19.88,29700.0,17.2316,17.275,17.2229,17.2576,29700.0
2012-01-06 10:00:00,19.87,19.88,19.83,19.83,28700.0,17.2489,17.2576,17.2142,17.2142,28700.0
2012-01-06 10:05:00,19.83,19.83,19.79,19.81,20700.0,17.2142,17.2142,17.1795,17.1969,20700.0
2012-01-06 10:10:00,19.8,19.82,19.8,19.82,23100.0,17.1882,17.2055,17.1882,17.2055,23100.0
2012-01-06 10:15:00,19.82,19.84,19.82,19.84,12400.0,17.2055,17.2229,17.2055,17.2229,12400.0
2012-01-06 10:20:00,19.83,19.84,19.82,19.83,22400.0,17.2142,17.2229,17.2055,17.2142,22400.0
2012-01-06 10:25:00,19.83,19.86,19.81,19.82,46300.0,17.2142,17.2403,17.1969,17.2055,46300.0
2012-01-06 10:30:00,19.83,19.88,19.82,19.84,81900.0,17.2142,17.2576,17.2055,17.2229,81900.0
2012-01-06 10:35:00,19.84,19.84,19.83,19.83,4400.0,17.2229,17.2229,17.2142,17.2142,4400.0
2012-01-06 10:40:00,19.83,19.84,19.8,19.84,16200.0,17.2142,17.2229,17.1882,17.2229,16200.0
2012-01-06 10:45:00,19.83,19.85,19.83,19.84,17800.0,17.2142,17.2316,17.2142,17.2229,17800.0
2012-01-06 10:50:00,19.85,19.85,19.83,19.83,13100.0,17.2316,17.2316,17.2142,17.2142,13100.0
2012-01-06 10:55:00,19.83,19.83,19.79,19.79,13900.0,17.2142,17.2142,17.1795,17.1795,13900.0
2012-01-06 11:00:00,19.8,19.83,19.79,19.82,13600.0,17.1882,17.2142,17.1795,17.2055,13600.0
2012-01-06 11:05:00,19.82,19.85,19.82,19.85,17500.0,17.2055,17.2316,17.2055,17.2316,17500.0
2012-01-06 11:10:00,19.85,19.85,19.8,19.8,16800.0,17.2316,17.2316,17.1882,17.1882,16800.0
2012-01-06 11:15:00,19.8,19.85,19.8,19.85,11500.0,17.1882,17.2316,17.1882,17.2316,11500.0
2012-01-06 11:20:00,19.85,19.85,19.81,19.81,10200.0,17.2316,17.2316,17.1969,17.1969,10200.0
2012-01-06 11:25:00,19.82,19.84,19.81,19.83,7700.0,17.2055,17.2229,17.1969,17.2142,7700.0
2012-01-06 11:30:00,19.84,19.85,19.84,19.85,11600.0,17.2229,17.2316,17.2229,17.2316,11600.0
2012-01-06 11:35:00,19.84,19.85,19.83,19.83,11600.0,17.2229,17.2316,17.2142,17.2142,11600.0
2012-01-06 11:40:00,19.84,19.84,19.83,19.83,7300.0,17.2229,17.2229,17.2142,17.2142,7300.0
2012-01-06 11:45:00,19.83,19.84,19.78,19.79,17100.0,17.2142,17.2229,17.1708,17.1795,17100.0
2012-01-06 11:50:00,19.79,19.79,19.73,19.74,22300.0,17.1795,17.1795,17.1274,17.1361,22300.0
2012-01-06 11:55:00,19.74,19.75,19.73,19.74,3800.0,17.1361,17.1448,17.1274,17.1361,3800.0
2012-01-06 12:00:00,19.74,19.75,19.73,19.75,13600.0,17.1361,17.1448,17.1274,17.1448,13600.0
2012-01-06 12:05:00,19.74,19.75,19.74,19.74,7100.0,17.1361,17.1448,17.1361,17.1361,7100.0
2012-01-06 12:10:00,19.75,19.75,19.72,19.73,13800.0,17.1448,17.1448,17.1187,17.1274,13800.0
2012-01-06 12:15:00,19.73,19.75,19.73,19.75,10300.0,17.1274,17.1448,17.1274,17.1448,10300.0
2012-01-06 12:20:00,19.75,19.75,19.73,19.73,17600.0,17.1448,17.1448,17.1274,17.1274,17600.0
2012-01-06 12:25:00,19.73,19.75,19.71,19.74,12900.0,17.1274,17.1448,17.1101,17.1361,12900.0
2012-01-06 12:30:00,19.74,19.75,19.74,19.74,5300.0,17.1361,17.1448,17.1361,17.1361,5300.0
2012-01-06 12:35:00,19.75,19.75,19.7,19.71,13600.0,17.1448,17.1448,17.1014,17.1101,13600.0
2012-01-06 12:40:00,19.71,19.71,19.68,19.68,10000.0,17.1101,17.1101,17.084,17.084,10000.0
2012-01-06 12:45:00,19.67,19.67,19.64,19.66,11200.0,17.0753,17.0753,17.0493,17.0666,11200.0
2012-01-06 12:50:00,19.65,19.66,19.62,19.62,16200.0,17.058,17.0666,17.0319,17.0319,16200.0
2012-01-06 12:55:00,19.62,19.62,19.61,19.61,6900.0,17.0319,17.0319,17.0232,17.0232,6900.0
2012-01-06 13:00:00,19.62,19.66,19.61,19.64,14800.0,17.0319,17.0666,17.0232,17.0493,14800.0
2012-01-06 13:05:00,19.64,19.66,19.64,19.65,15700.0,17.0493,17.0666,17.0493,17.058,15700.0
2012-01-06 13:10:00,19.65,19.66,19.64,19.64,11200.0,17.058,17.0666,17.0493,17.0493,11200.0
2012-01-06 13:15:00,19.64,19.66,19.64,19.66,15000.0,17.0493,17.0666,17.0493,17.0666,15000.0
2012-01-06 13:20:00,19.65,19.73,19.65,19.73,37600.0,17.058,17.1274,17.058,17.1274,37600.0
2012-01-06 13:25:00,19.73,19.73,19.71,19.72,15900.0,17.1274,17.1274,17.1101,17.1187,15900.0
2012-01-06 13:30:00,19.72,19.72,19.7,19.71,9300.0,17.1187,17.1187,17.1014,17.1101,9300.0
2012-01-06 13:35:00,19.71,19.74,19.7,19.73,15900.0,17.1101,17.1361,17.1014,17.1274,15900.0
2012-01-06 13:40:00,19.73,19.75,19.72,19.75,18300.0,17.1274,17.1448,17.1187,17.1448,18300.0
2012-01-06 13:45:00,19.76,19.76,19.74,19.74,17700.0,17.1535,17.1535,17.1361,17.1361,17700.0
2012-01-06 13:50:00,19.75,19.76,19.74,19.76,19900.0,17.1448,17.1535,17.1361,17.1535,19900.0
2012-01-06 13:55:00,19.77,19.79,19.74,19.74,21300.0,17.1621,17.1795,17.1361,17.1361,21300.0
2012-01-06 14:00:00,19.75,19.75,19.74,19.74,18200.0,17.1448,17.1448,17.1361,17.1361,18200.0
2012-01-06 14:05:00,19.74,19.75,19.65,19.65,65700.0,17.1361,17.1448,17.058,17.058,65700.0
2012-01-06 14:10:00,19.65,19.68,19.64,19.68,32200.0,17.058,17.084,17.0493,17.084,32200.0
2012-01-06 14:15:00,19.68,19.68,19.67,19.67,11400.0,17.084,17.084,17.0753,17.0753,11400.0
2012-01-06 14:20:00,19.68,19.71,19.67,19.7,29300.0,17.084,17.1101,17.0753,17.1014,29300.0
2012-01-06 14:25:00,19.7,19.7,19.66,19.66,15600.0,17.1014,17.1014,17.0666,17.0666,15600.0
2012-01-06 14:30:00,19.66,19.67,19.65,19.65,7200.0,17.0666,17.0753,17.058,17.058,7200.0
2012-01-06 14:35:00,19.66,19.67,19.65,19.66,14700.0,17.0666,17.0753,17.058,17.0666,14700.0
2012-01-06 14:40:00,19.66,19.66,19.64,19.64,6600.0,17.0666,17.0666,17.0493,17.0493,6600.0
2012-01-06 14:45:00,19.65,19.66,19.64,19.64,17900.0,17.058,17.0666,17.0493,17.0493,17900.0
2012-01-06 14:50:00,19.64,19.65,19.64,19.64,5100.0,17.0493,17.058,17.0493,17.0493,5100.0
2012-01-06 14:55:00,19.65,19.65,19.6,19.6,21700.0,17.058,17.058,17.0146,17.0146,21700.0
2012-01-06 15:00:00,19.6,19.61,19.6,19.61,28700.0,17.0146,17.0232,17.0146,17.0232,28700.0
2012-01-06 15:05:00,19.61,19.64,19.6,19.64,15300.0,17.0232,17.0493,17.0146,17.0493,15300.0
2012-01-06 15:10:00,19.64,19.65,19.62,19.62,43900.0,17.0493,17.058,17.0319,17.0319,43900.0
2012-01-06 15:15:00,19.63,19.64,19.62,19.63,37600.0,17.0406,17.0493,17.0319,17.0406,37600.0
2012-01-06 15:20:00,19.62,19.64,19.62,19.62,28600.0,17.0319,17.0493,17.0319,17.0319,28600.0
2012-01-06 15:25:00,19.62,19.63,19.62,19.63,19800.0,17.0319,17.0406,17.0319,17.0406,19800.0
2012-01-06 15:30:00,19.63,19.64,19.62,19.63,42400.0,17.0406,17.0493,17.0319,17.0406,42400.0
2012-01-06 15:35:00,19.63,19.64,19.62,19.63,27600.0,17.0406,17.0493,17.0319,17.0406,27600.0
2012-01-06 15:40:00,19.63,19.63,19.62,19.62,19400.0,17.0406,17.0406,17.0319,17.0319,19400.0
2012-01-06 15:45:00,19.63,19.64,19.61,19.63,57000.0,17.0406,17.0493,17.0232,17.0406,57000.0
2012-01-06 15:50:00,19.63,19.65,19.62,19.64,37500.0,17.0406,17.058,17.0319,17.0493,37500.0
2012-01-06 15:55:00,19.65,19.66,19.64,19.65,113000.0,17.058,17.0666,17.0493,17.058,113000.0
2012-01-09 09:30:00,19.63,19.75,19.5,19.68,31300.0,17.0406,17.1448,16.9278,17.084,31300.0
2012-01-09 09:35:00,19.68,19.74,19.68,19.72,13400.0,17.084,17.1361,17.084,17.1187,13400.0
2012-01-09 09:40:00,19.72,19.73,19.64,19.68,23200.0,17.1187,17.1274,17.0493,17.084,23200.0
2012-01-09 09:45:00,19.67,19.7,19.64,19.7,24100.0,17.0753,17.1014,17.0493,17.1014,24100.0
2012-01-09 09:50:00,19.7,19.8,19.7,19.8,16000.0,17.1014,17.1882,17.1014,17.1882,16000.0
2012-01-09 09:55:00,19.8,19.83,19.8,19.81,12700.0,17.1882,17.2142,17.1882,17.1969,12700.0
2012-01-09 10:00:00,19.8,19.84,19.8,19.83,30400.0,17.1882,17.2229,17.1882,17.2142,30400.0
2012-01-09 10:05:00,19.84,19.89,19.83,19.89,19500.0,17.2229,17.2663,17.2142,17.2663,19500.0
2012-01-09 10:10:00,19.89,19.9,19.88,19.9,8200.0,17.2663,17.275,17.2576,17.275,8200.0
2012-01-09 10:15:00,19.9,19.95,19.89,19.95,59400.0,17.275,17.3184,17.2663,17.3184,59400.0
2012-01-09 10:20:00,19.95,19.98,19.95,19.97,14500.0,17.3184,17.3444,17.3184,17.3358,14500.0
2012-01-09 10:25:00,19.97,20.0,19.97,20.0,6200.0,17.3358,17.3618,17.3358,17.3618,6200.0
2012-01-09 10:30:00,19.99,20.0,19.99,20.0,9300.0,17.3531,17.3618,17.3531,17.3618,9300.0
2012-01-09 10:35:00,20.0,20.02,19.99,20.02,14400.0,17.3618,17.3792,17.3531,17.3792,14400.0
2012-01-09 10:40:00,20.02,20.04,19.98,20.01,33200.0,17.3792,17.3965,17.3444,17.3705,33200.0
2012-01-09 10:45:00,20.01,20.05,20.01,20.01,19400.0,17.3705,17.4052,17.3705,17.3705,19400.0
2012-01-09 10:50:00,20.01,20.02,19.98,19.98,16300.0,17.3705,17.3792,17.3444,17.3444,16300.0
2012-01-09 10:55:00,19.98,20.01,19.98,20.01,5300.0,17.3444,17.3705,17.3444,17.3705,5300.0
2012-01-09 11:00:00,20.01,20.04,20.0,20.03,10800.0,17.3705,17.3965,17.3618,17.3878,10800.0
2012-01-09 11:05:00,20.03,20.04,20.0,20.02,17400.0,17.3878,17.3965,17.3618,17.3792,17400.0
2012-01-09 11:10:00,20.01,20.02,20.0,20.0,12500.0,17.3705,17.3792,17.3618,17.3618,12500.0
2012-01-09 11:15:00,20.0,20.02,20.0,20.01,9100.0,17.3618,17.3792,17.3618,17.3705,9100.0
2012-01-09 11:20:00,20.01,20.02,20.0,20.02,7900.0,17.3705,17.3792,17.3618,17.3792,7900.0
2012-01-09 11:25:00,20.01,20.06,20.01,20.06,11400.0,17.3705,17.4139,17.3705,17.4139,11400.0
2012-01-09 11:30:00,20.05,20.05,20.04,20.05,7600.0,17.4052,17.4052,17.3965,17.4052,7600.0
2012-01-09 11:35:00,20.04,20.05,20.04,20.05,11500.0,17.3965,17.4052,17.3965,17.4052,11500.0
2012-01-09 11:40:00,20.04,20.07,20.04,20.07,27800.0,17.3965,17.4226,17.3965,17.4226,27800.0
2012-01-09 11:45:00,20.08,20.1,20.06,20.1,27500.0,17.4312,17.4486,17.4139,17.4486,27500.0
2012-01-09 11:50:00,20.1,20.11,20.1,20.11,7300.0,17.4486,17.4573,17.4486,17.4573,7300.0
2012-01-09 11:55:00,20.11,20.13,20.11,20.13,9500.0,17.4573,17.4746,17.4573,17.4746,9500.0
2012-01-09 12:00:00,20.12,20.14,20.12,20.14,10300.0,17.466,17.4833,17.466,17.4833,10300.0
2012-01-09 12:05:00,20.14,20.14,20.11,20.12,11300.0,17.4833,17.4833,17.4573,17.466,11300.0
2012-01-09 12:10:00,20.12,20.13,20.11,20.12,8600.0,17.466,17.4746,17.4573,17.466,8600.0
2012-01-09 12:15:00,20.12,20.13,20.1,20.12,9200.0,17.466,17.4746,17.4486,17.466,9200.0
2012-01-09 12:20:00,20.12,20.13,20.11,20.12,15500.0,17.466,17.4746,17.4573,17.466,15500.0
2012-01-09 12:25:00,20.12,20.13,20.1,20.12,21100.0,17.466,17.4746,17.4486,17.466,21100.0
2012-01-09 12:30:00,20.11,20.11,20.1,20.1,3400.0,17.4573,17.4573,17.4486,17.4486,3400.0
2012-01-09 12:35:00,20.11,20.11,20.1,20.1,3200.0,17.4573,17.4573,17.4486,17.4486,3200.0
2012-01-09 12:40:00,20.11,20.12,20.1,20.11,14300.0,17.4573,17.466,17.4486,17.4573,14300.0
2012-01-09 12:45:00,20.11,20.11,20.09,20.1,10300.0,17.4573,17.4573,17.4399,17.4486,10300.0
2012-01-09 12:50:00,20.1,20.11,20.1,20.1,4100.0,17.4486,17.4573,17.4486,17.4486,4100.0
2012-01-09 12:55:00,20.1,20.11,20.1,20.11,4100.0,17.4486,17.4573,17.4486,17.4573,4100.0
2012-01-09 13:00:00,20.1,20.14,20.1,20.11,15000.0,17.4486,17.4833,17.4486,17.4573,15000.0
2012-01-09 13:05:00,20.11,20.12,20.11,20.12,5500.0,17.4573,17.466,17.4573,17.466,5500.0
2012-01-09 13:10:00,20.11,20.12,20.11,20.12,9800.0,17.4573,17.466,17.4573,17.466,9800.0
2012-01-09 13:15:00,20.12,20.15,20.11,20.11,20700.0,17.466,17.492,17.4573,17.4573,20700.0
2012-01-09 13:20:00,20.11,20.12,20.1,20.1,13300.0,17.4573,17.466,17.4486,17.4486,13300.0
2012-01-09 13:25:00,20.1,20.11,20.1,20.11,2600.0,17.4486,17.4573,17.4486,17.4573,2600.0
2012-01-09 13:30:00,20.1,20.1,20.08,20.08,12000.0,17.4486,17.4486,17.4312,17.4312,12000.0
2012-01-09 13:35:00,20.08,20.08,20.07,20.07,4000.0,17.4312,17.4312,17.4226,17.4226,4000.0
2012-01-09 13:40:00,20.07,20.08,20.05,20.05,12500.0,17.4226,17.4312,17.4052,17.4052,12500.0
2012-01-09 13:45:00,20.05,20.05,20.03,20.04,25000.0,17.4052,17.4052,17.3878,17.3965,25000.0
2012-01-09 13:50:00,20.05,20.05,20.04,20.04,3700.0,17.4052,17.4052,17.3965,17.3965,3700.0
2012-01-09 13:55:00,20.04,20.05,20.04,20.04,3700.0,17.3965,17.4052,17.3965,17.3965,3700.0
2012-01-09 14:00:00,20.04,20.05,20.04,20.04,3900.0,17.3965,17.4052,17.3965,17.3965,3900.0
2012-01-09 14:05:00,20.04,20.09,20.04,20.07,31100.0,17.3965,17.4399,17.3965,17.4226,31100.0
2012-01-09 14:10:00,20.08,20.08,20.07,20.07,4600.0,17.4312,17.4312,17.4226,17.4226,4600.0
2012-01-09 14:15:00,20.07,20.08,20.06,20.06,10800.0,17.4226,17.4312,17.4139,17.4139,10800.0
2012-01-09 14:20:00,20.06,20.07,20.06,20.06,6300.0,17.4139,17.4226,17.4139,17.4139,6300.0
2012-01-09 14:25:00,20.06,20.07,20.06,20.06,3500.0,17.4139,17.4226,17.4139,17.4139,3500.0
2012-01-09 14:30:00,20.06,20.09,20.06,20.09,23300.0,17.4139,17.4399,17.4139,17.4399,23300.0
2012-01-09 14:35:00,20.1,20.1,20.09,20.09,7800.0,17.4486,17.4486,17.4399,17.4399,7800.0
2012-01-09 14:40:00,20.09,20.11,20.09,20.1,8600.0,17.4399,17.4573,17.4399,17.4486,8600.0
2012-01-09 14:45:00,20.1,20.11,20.1,20.1,12600.0,17.4486,17.4573,17.4486,17.4486,12600.0
2012-01-09 14:50:00,20.11,20.11,20.1,20.11,7000.0,17.4573,17.4573,17.4486,17.4573,7000.0
2012-01-09 14:55:00,20.1,20.12,20.1,20.12,18700.0,17.4486,17.466,17.4486,17.466,18700.0
2012-01-09 15:00:00,20.11,20.15,20.1,20.13,25900.0,17.4573,17.492,17.4486,17.4746,25900.0
2012-01-09 15:05:00,20.12,20.13,20.12,20.12,5700.0,17.466,17.4746,17.466,17.466,5700.0
2012-01-09 15:10:00,20.12,20.13,20.1,20.12,18900.0,17.466,17.4746,17.4486,17.466,18900.0
2012-01-09 15:15:00,20.11,20.12,20.11,20.12,8100.0,17.4573,17.466,17.4573,17.466,8100.0
2012-01-09 15:20:00,20.11,20.12,20.11,20.11,15400.0,17.4573,17.466,17.4573,17.4573,15400.0
2012-01-09 15:25:00,20.11,20.12,20.11,20.11,7900.0,17.4573,17.466,17.4573,17.4573,7900.0
2012-01-09 15:30:00,20.11,20.11,20.09,20.1,40600.0,17.4573,17.4573,17.4399,17.4486,40600.0
2012-01-09 15:35:00,20.1,20.1,20.08,20.08,36200.0,17.4486,17.4486,17.4312,17.4312,36200.0
2012-01-09 15:40:00,20.09,20.1,20.06,20.07,40500.0,17.4399,17.4486,17.4139,17.4226,40500.0
2012-01-09 15:45:00,20.07,20.08,20.04,20.04,60200.0,17.4226,17.4312,17.3965,17.3965,60200.0
2012-01-09 15:50:00,20.04,20.06,20.03,20.05,80500.0,17.3965,17.4139,17.3878,17.4052,80500.0
2012-01-09 15:55:00,20.04,20.07,20.0,20.02,245800.0,17.3965,17.4226,17.3618,17.3792,245800.0
2012-01-10 09:30:00,20.25,20.41,20.2,20.39,33200.0,17.5788,17.7177,17.5354,17.7004,33200.0
2012-01-10 09:35:00,20.39,20.39,20.3,20.3,7100.0,17.7004,17.7004,17.6222,17.6222,7100.0
2012-01-10 09:40:00,20.3,20.35,20.3,20.34,10700.0,17.6222,17.6656,17.6222,17.6569,10700.0
2012-01-10 09:45:00,20.34,20.36,20.32,20.33,21200.0,17.6569,17.6743,17.6396,17.6483,21200.0
2012-01-10 09:50:00,20.34,20.35,20.32,20.33,19600.0,17.6569,17.6656,17.6396,17.6483,19600.0
2012-01-10 09:55:00,20.34,20.39,20.33,20.39,8200.0,17.6569,17.7004,17.6483,17.7004,8200.0
2012-01-10 10:00:00,20.39,20.57,20.39,20.55,59500.0,17.7004,17.8566,17.7004,17.8392,59500.0
2012-01-10 10:05:00,20.56,20.56,20.53,20.54,21100.0,17.8479,17.8479,17.8219,17.8306,21100.0
2012-01-10 10:10:00,20.53,20.57,20.52,20.55,23500.0,17.8219,17.8566,17.8132,17.8392,23500.0
2012-01-10 10:15:00,20.55,20.57,20.52,20.57,20100.0,17.8392,17.8566,17.8132,17.8566,20100.0
2012-01-10 10:20:00,20.56,20.57,20.56,20.56,7300.0,17.8479,17.8566,17.8479,17.8479,7300.0
2012-01-10 10:25:00,20.56,20.64,20.56,20.6,39700.0,17.8479,17.9174,17.8479,17.8827,39700.0
2012-01-10 10:30:00,20.59,20.59,20.53,20.55,18800.0,17.874,17.874,17.8219,17.8392,18800.0
2012-01-10 10:35:00,20.55,20.57,20.51,20.55,28300.0,17.8392,17.8566,17.8045,17.8392,28300.0
2012-01-10 10:40:00,20.54,20.55,20.53,20.53,9500.0,17.8306,17.8392,17.8219,17.8219,9500.0
2012-01-10 10:45:00,20.53,20.54,20.53,20.53,7400.0,17.8219,17.8306,17.8219,17.8219,7400.0
2012-01-10 10:50:00,20.54,20.55,20.54,20.55,13700.0,17.8306,17.8392,17.8306,17.8392,13700.0
2012-01-10 10:55:00,20.54,20.55,20.54,20.55,5600.0,17.8306,17.8392,17.8306,17.8392,5600.0
2012-01-10 11:00:00,20.54,20.55,20.44,20.44,47800.0,17.8306,17.8392,17.7438,17.7438,47800.0
2012-01-10 11:05:00,20.44,20.49,20.44,20.48,22900.0,17.7438,17.7872,17.7438,17.7785,22900.0
2012-01-10 11:10:00,20.48,20.5,20.48,20.5,6300.0,17.7785,17.7958,17.7785,17.7958,6300.0
2012-01-10 11:15:00,20.51,20.54,20.5,20.54,9600.0,17.8045,17.8306,17.7958,17.8306,9600.0
2012-01-10 11:20:00,20.53,20.54,20.53,20.53,9100.0,17.8219,17.8306,17.8219,17.8219,9100.0
2012-01-10 11:25:00,20.53,20.54,20.53,20.54,10000.0,17.8219,17.8306,17.8219,17.8306,10000.0
2012-01-10 11:30:00,20.53,20.54,20.5,20.51,38600.0,17.8219,17.8306,17.7958,17.8045,38600.0
2012-01-10 11:35:00,20.5,20.53,20.5,20.52,9100.0,17.7958,17.8219,17.7958,17.8132,9100.0
2012-01-10 11:40:00,20.52,20.53,20.5,20.5,16600.0,17.8132,17.8219,17.7958,17.7958,16600.0
2012-01-10 11:45:00,20.5,20.51,20.5,20.5,3800.0,17.7958,17.8045,17.7958,17.7958,3800.0
2012-01-10 11:50:00,20.51,20.51,20.5,20.5,8100.0,17.8045,17.8045,17.7958,17.7958,8100.0
2012-01-10 11:55:00,20.51,20.51,20.5,20.51,9800.0,17.8045,17.8045,17.7958,17.8045,9800.0
2012-01-10 12:00:00,20.51,20.52,20.5,20.52,12100.0,17.8045,17.8132,17.7958,17.8132,12100.0
2012-01-10 12:05:00,20.52,20.52,20.51,20.51,4900.0,17.8132,17.8132,17.8045,17.8045,4900.0
2012-01-10 12:10:00,20.52,20.52,20.51,20.52,14600.0,17.8132,17.8132,17.8045,17.8132,14600.0
2012-01-10 12:15:00,20.52,20.53,20.51,20.52,6600.0,17.8132,17.8219,17.8045,17.8132,6600.0
2012-01-10 12:20:00,20.52,20.53,20.52,20.52,2000.0,17.8132,17.8219,17.8132,17.8132,2000.0
2012-01-10 12:25:00,20.52,20.53,20.5,20.5,29800.0,17.8132,17.8219,17.7958,17.7958,29800.0
2012-01-10 12:30:00,20.5,20.5,20.48,20.5,14500.0,17.7958,17.7958,17.7785,17.7958,14500.0
2012-01-10 12:35:00,20.5,20.51,20.49,20.51,13600.0,17.7958,17.8045,17.7872,17.8045,13600.0
2012-01-10 12:40:00,20.51,20.51,20.5,20.5,9300.0,17.8045,17.8045,17.7958,17.7958,9300.0
2012-01-10 12:45:00,20.51,20.51,20.5,20.51,14000.0,17.8045,17.8045,17.7958,17.8045,14000.0
2012-01-10 12:50:00,20.5,20.52,20.5,20.51,29500.0,17.7958,17.8132,17.7958,17.8045,29500.0
2012-01-10 12:55:00,20.5,20.5,20.48,20.48,19400.0,17.7958,17.7958,17.7785,17.7785,19400.0
2012-01-10 13:00:00,20.49,20.49,20.48,20.48,2600.0,17.7872,17.7872,17.7785,17.7785,2600.0
2012-01-10 13:05:00,20.48,20.49,20.48,20.48,4000.0,17.7785,17.7872,17.7785,17.7785,4000.0
2012-01-10 13:10:00,20.48,20.5,20.48,20.48,14500.0,17.7785,17.7958,17.7785,17.7785,14500.0
2012-01-10 13:15:00,20.49,20.52,20.49,20.52,18100.0,17.7872,17.8132,17.7872,17.8132,18100.0
2012-01-10 13:20:00,20.52,20.52,20.5,20.51,6300.0,17.8132,17.8132,17.7958,17.8045,6300.0
2012-01-10 13:25:00,20.51,20.52,20.51,20.51,8000.0,17.8045,17.8132,17.8045,17.8045,8000.0
2012-01-10 13:30:00,20.51,20.56,20.51,20.55,14000.0,17.8045,17.8479,17.8045,17.8392,14000.0
2012-01-10 13:35:00,20.56,20.56,20.53,20.53,14600.0,17.8479,17.8479,17.8219,17.8219,14600.0
2012-01-10 13:40:00,20.54,20.54,20.53,20.54,3400.0,17.8306,17.8306,17.8219,17.8306,3400.0
2012-01-10 13:45:00,20.53,20.55,20.53,20.55,8100.0,17.8219,17.8392,17.8219,17.8392,8100.0
2012-01-10 13:50:00,20.55,20.56,20.54,20.55,4900.0,17.8392,17.8479,17.8306,17.8392,4900.0
2012-01-10 13:55:00,20.55,20.56,20.55,20.55,4600.0,17.8392,17.8479,17.8392,17.8392,4600.0
2012-01-10 14:00:00,20.55,20.56,20.55,20.56,5800.0,17.8392,17.8479,17.8392,17.8479,5800.0
2012-01-10 14:05:00,20.56,20.57,20.56,20.56,11500.0,17.8479,17.8566,17.8479,17.8479,11500.0
2012-01-10 14:10:00,20.56,20.57,20.56,20.57,7000.0,17.8479,17.8566,17.8479,17.8566,7000.0
2012-01-10 14:15:00,20.56,20.62,20.56,20.62,35100.0,17.8479,17.9,17.8479,17.9,35100.0
2012-01-10 14:20:00,20.62,20.63,20.61,20.63,12200.0,17.9,17.9087,17.8913,17.9087,12200.0
2012-01-10 14:25:00,20.63,20.64,20.62,20.63,20800.0,17.9087,17.9174,17.9,17.9087,20800.0
2012-01-10 14:30:00,20.62,20.63,20.62,20.63,8900.0,17.9,17.9087,17.9,17.9087,8900.0
2012-01-10 14:35:00,20.63,20.65,20.62,20.63,31600.0,17.9087,17.9261,17.9,17.9087,31600.0
2012-01-10 14:40:00,20.63,20.64,20.63,20.63,5600.0,17.9087,17.9174,17.9087,17.9087,5600.0
2012-01-10 14:45:00,20.64,20.66,20.63,20.66,18700.0,17.9174,17.9347,17.9087,17.9347,18700.0
2012-01-10 14:50:00,20.66,20.68,20.66,20.67,21300.0,17.9347,17.9521,17.9347,17.9434,21300.0
2012-01-10 14:55:00,20.66,20.67,20.66,20.66,15000.0,17.9347,17.9434,17.9347,17.9347,15000.0
2012-01-10 15:00:00,20.67,20.68,20.66,20.68,24700.0,17.9434,17.9521,17.9347,17.9521,24700.0
2012-01-10 15:05:00,20.68,20.69,20.67,20.68,29100.0,17.9521,17.9608,17.9434,17.9521,29100.0
2012-01-10 15:10:00,20.68,20.68,20.66,20.67,26800.0,17.9521,17.9521,17.9347,17.9434,26800.0
2012-01-10 15:15:00,20.68,20.68,20.67,20.68,11200.0,17.9521,17.9521,17.9434,17.9521,11200.0
2012-01-10 15:20:00,20.68,20.68,20.67,20.67,19500.0,17.9521,17.9521,17.9434,17.9434,19500.0
2012-01-10 15:25:00,20.68,20.68,20.66,20.66,44000.0,17.9521,17.9521,17.9347,17.9347,44000.0
2012-01-10 15:30:00,20.66,20.67,20.62,20.62,52900.0,17.9347,17.9434,17.9,17.9,52900.0
2012-01-10 15:35:00,20.63,20.63,20.6,20.6,45400.0,17.9087,17.9087,17.8827,17.8827,45400.0
2012-01-10 15:40:00,20.61,20.64,20.6,20.61,50400.0,17.8913,17.9174,17.8827,17.8913,50400.0
2012-01-10 15:45:00,20.62,20.64,20.62,20.63,36600.0,17.9,17.9174,17.9,17.9087,36600.0
2012-01-10 15:50:00,20.64,20.68,20.63,20.68,70200.0,17.9174,17.9521,17.9087,17.9521,70200.0
2012-01-10 15:55:00,20.67,20.7,20.67,20.69,136600.0,17.9434,17.9695,17.9434,17.9608,136600.0
2012-01-11 09:30:00,20.66,20.69,20.63,20.65,29100.0,17.9347,17.9608,17.9087,17.9261,29100.0
2012-01-11 09:35:00,20.64,20.68,20.64,20.66,5100.0,17.9174,17.9521,17.9174,17.9347,5100.0
2012-01-11 09:40:00,20.67,20.71,20.67,20.71,12400.0,17.9434,17.9781,17.9434,17.9781,12400.0
2012-01-11 09:45:00,20.71,20.78,20.71,20.76,22400.0,17.9781,18.0389,17.9781,18.0215,22400.0
2012-01-11 09:50:00,20.76,20.77,20.75,20.76,6600.0,18.0215,18.0302,18.0129,18.0215,6600.0
2012-01-11 09:55:00,20.76,20.78,20.75,20.76,21900.0,18.0215,18.0389,18.0129,18.0215,21900.0
2012-01-11 10:00:00,20.76,20.79,20.75,20.79,18400.0,18.0215,18.0476,18.0129,18.0476,18400.0
2012-01-11 10:05:00,20.78,20.85,20.78,20.85,26300.0,18.0389,18.0997,18.0389,18.0997,26300.0
2012-01-11 10:10:00,20.84,20.88,20.82,20.88,33100.0,18.091,18.1257,18.0736,18.1257,33100.0
2012-01-11 10:15:00,20.87,20.87,20.84,20.84,11900.0,18.117,18.117,18.091,18.091,11900.0
2012-01-11 10:20:00,20.84,20.89,20.84,20.86,25700.0,18.091,18.1344,18.091,18.1084,25700.0
2012-01-11 10:25:00,20.87,20.88,20.86,20.86,15600.0,18.117,18.1257,18.1084,18.1084,15600.0
2012-01-11 10:30:00,20.87,20.92,20.86,20.92,52900.0,18.117,18.1604,18.1084,18.1604,52900.0
2012-01-11 10:35:00,20.92,20.95,20.91,20.94,25100.0,18.1604,18.1865,18.1518,18.1778,25100.0
2012-01-11 10:40:00,20.94,20.94,20.91,20.91,147500.0,18.1778,18.1778,18.1518,18.1518,147500.0
2012-01-11 10:45:00,20.91,20.91,20.86,20.91,80000.0,18.1518,18.1518,18.1084,18.1518,80000.0
2012-01-11 10:50:00,20.9,20.93,20.9,20.93,21200.0,18.1431,18.1691,18.1431,18.1691,21200.0
2012-01-11 10:55:00,20.93,20.94,20.92,20.92,11800.0,18.1691,18.1778,18.1604,18.1604,11800.0
2012-01-11 11:00:00,20.92,20.93,20.92,20.92,8600.0,18.1604,18.1691,18.1604,18.1604,8600.0
2012-01-11 11:05:00,20.92,20.93,20.91,20.92,30400.0,18.1604,18.1691,18.1518,18.1604,30400.0
2012-01-11 11:10:00,20.92,20.92,20.91,20.91,5700.0,18.1604,18.1604,18.1518,18.1518,5700.0
2012-01-11 11:15:00,20.91,20.93,20.91,20.93,54200.0,18.1518,18.1691,18.1518,18.1691,54200.0
2012-01-11 11:20:00,20.92,20.93,20.92,20.92,7500.0,18.1604,18.1691,18.1604,18.1604,7500.0
2012-01-11 11:25:00,20.93,20.93,20.89,20.89,43100.0,18.1691,18.1691,18.1344,18.1344,43100.0
2012-01-11 11:30:00,20.89,20.9,20.89,20.89,12000.0,18.1344,18.1431,18.1344,18.1344,12000.0
2012-01-11 11:35:00,20.89,20.9,20.88,20.88,14800.0,18.1344,18.1431,18.1257,18.1257,14800.0
2012-01-11 11:40:00,20.88,20.89,20.86,20.87,10100.0,18.1257,18.1344,18.1084,18.117,10100.0
2012-01-11 11:45:00,20.86,20.88,20.85,20.87,35700.0,18.1084,18.1257,18.0997,18.117,35700.0
2012-01-11 11:50:00,20.87,20.89,20.86,20.88,30600.0,18.117,18.1344,18.1084,18.1257,30600.0
2012-01-11 11:55:00,20.88,20.9,20.88,20.9,6500.0,18.1257,18.1431,18.1257,18.1431,6500.0
2012-01-11 12:00:00,20.9,20.91,20.88,20.89,15700.0,18.1431,18.1518,18.1257,18.1344,15700.0
2012-01-11 12:05:00,20.89,20.9,20.88,20.89,9900.0,18.1344,18.1431,18.1257,18.1344,9900.0
2012-01-11 12:10:00,20.9,20.91,20.89,20.91,8300.0,18.1431,18.1518,18.1344,18.1518,8300.0
2012-01-11 12:15:00,20.91,20.91,20.9,20.9,19400.0,18.1518,18.1518,18.1431,18.1431,19400.0
2012-01-11 12:20:00,20.9,20.91,20.89,20.89,10800.0,18.1431,18.1518,18.1344,18.1344,10800.0
2012-01-11 12:25:00,20.89,20.89,20.88,20.89,4200.0,18.1344,18.1344,18.1257,18.1344,4200.0
2012-01-11 12:30:00,20.89,20.9,20.88,20.89,11200.0,18.1344,18.1431,18.1257,18.1344,11200.0
2012-01-11 12:35:00,20.9,20.9,20.89,20.9,4000.0,18.1431,18.1431,18.1344,18.1431,4000.0
2012-01-11 12:40:00,20.9,20.9,20.89,20.9,6900.0,18.1431,18.1431,18.1344,18.1431,6900.0
2012-01-11 12:45:00,20.9,20.93,20.89,20.92,38300.0,18.1431,18.1691,18.1344,18.1604,38300.0
2012-01-11 12:50:00,20.91,20.92,20.9,20.92,13300.0,18.1518,18.1604,18.1431,18.1604,13300.0
2012-01-11 12:55:00,20.92,20.93,20.91,20.92,11500.0,18.1604,18.1691,18.1518,18.1604,11500.0
2012-01-11 13:00:00,20.93,20.94,20.92,20.94,14400.0,18.1691,18.1778,18.1604,18.1778,14400.0
2012-01-11 13:05:00,20.94,20.95,20.93,20.94,20700.0,18.1778,18.1865,18.1691,18.1778,20700.0
2012-01-11 13:10:00,20.95,20.95,20.92,20.93,11000.0,18.1865,18.1865,18.1604,18.1691,11000.0
2012-01-11 13:15:00,20.93,20.93,20.89,20.89,15200.0,18.1691,18.1691,18.1344,18.1344,15200.0
2012-01-11 13:20:00,20.9,20.91,20.89,20.91,12900.0,18.1431,18.1518,18.1344,18.1518,12900.0
2012-01-11 13:25:00,20.91,20.93,20.91,20.92,12500.0,18.1518,18.1691,18.1518,18.1604,12500.0
2012-01-11 13:30:00,20.93,20.93,20.92,20.92,5800.0,18.1691,18.1691,18.1604,18.1604,5800.0
2012-01-11 13:35:00,20.93,20.94,20.92,20.93,39300.0,18.1691,18.1778,18.1604,18.1691,39300.0
2012-01-11 13:40:00,20.92,20.95,20.92,20.95,16600.0,18.1604,18.1865,18.1604,18.1865,16600.0
2012-01-11 13:45:00,20.95,20.95,20.94,20.95,8000.0,18.1865,18.1865,18.1778,18.1865,8000.0
2012-01-11 13:50:00,20.94,20.96,20.94,20.95,12400.0,18.1778,18.1952,18.1778,18.1865,12400.0
2012-01-11 13:55:00,20.95,20.95,20.93,20.94,11500.0,18.1865,18.1865,18.1691,18.1778,11500.0
2012-01-11 14:00:00,20.94,20.95,20.92,20.95,27300.0,18.1778,18.1865,18.1604,18.1865,27300.0
2012-01-11 14:05:00,20.94,20.95,20.94,20.95,20600.0,18.1778,18.1865,18.1778,18.1865,20600.0
2012-01-11 14:10:00,20.95,20.95,20.93,20.93,6700.0,18.1865,18.1865,18.1691,18.1691,6700.0
2012-01-11 14:15:00,20.93,20.95,20.93,20.95,9900.0,18.1691,18.1865,18.1691,18.1865,9900.0
2012-01-11 14:20:00,20.95,20.95,20.93,20.93,22700.0,18.1865,18.1865,18.1691,18.1691,22700.0
2012-01-11 14:25:00,20.94,20.94,20.93,20.93,12400.0,18.1778,18.1778,18.1691,18.1691,12400.0
2012-01-11 14:30:00,20.93,20.94,20.93,20.93,9700.0,18.1691,18.1778,18.1691,18.1691,9700.0
2012-01-11 14:35:00,20.93,20.94,20.93,20.94,9800.0,18.1691,18.1778,18.1691,18.1778,9800.0
2012-01-11 14:40:00,20.94,20.98,20.94,20.98,36000.0,18.1778,18.2125,18.1778,18.2125,36000.0
2012-01-11 14:45:00,20.97,20.98,20.94,20.95,13400.0,18.2038,18.2125,18.1778,18.1865,13400.0
2012-01-11 14:50:00,20.95,20.95,20.94,20.94,7000.0,18.1865,18.1865,18.1778,18.1778,7000.0
2012-01-11 14:55:00,20.94,20.96,20.94,20.95,16200.0,18.1778,18.1952,18.1778,18.1865,16200.0
2012-01-11 15:00:00,20.95,20.95,20.93,20.93,14100.0,18.1865,18.1865,18.1691,18.1691,14100.0
2012-01-11 15:05:00,20.94,20.94,20.93,20.93,16400.0,18.1778,18.1778,18.1691,18.1691,16400.0
2012-01-11 15:10:00,20.93,20.95,20.93,20.95,19500.0,18.1691,18.1865,18.1691,18.1865,19500.0
2012-01-11 15:15:00,20.95,20.95,20.94,20.95,17000.0,18.1865,18.1865,18.1778,18.1865,17000.0
2012-01-11 15:20:00,20.95,20.95,20.94,20.94,19700.0,18.1865,18.1865,18.1778,18.1778,19700.0
2012-01-11 15:25:00,20.94,20.98,20.94,20.96,75600.0,18.1778,18.2125,18.1778,18.1952,75600.0
2012-01-11 15:30:00,20.96,20.97,20.96,20.96,28600.0,18.1952,18.2038,18.1952,18.1952,28600.0
2012-01-11 15:35:00,20.96,20.98,20.96,20.98,38600.0,18.1952,18.2125,18.1952,18.2125,38600.0
2012-01-11 15:40:00,20.98,20.99,20.97,20.98,36600.0,18.2125,18.2212,18.2038,18.2125,36600.0
2012-01-11 15:45:00,20.99,21.01,20.99,21.0,57100.0,18.2212,18.2386,18.2212,18.2299,57100.0
2012-01-11 15:50:00,21.0,21.01,21.0,21.0,36300.0,18.2299,18.2386,18.2299,18.2299,36300.0
2012-01-11 15:55:00,21.01,21.02,20.98,20.99,118000.0,18.2386,18.2472,18.2125,18.2212,118000.0
2012-01-12 09:30:00,20.96,21.03,20.93,21.03,25200.0,18.1952,18.2559,18.1691,18.2559,25200.0
2012-01-12 09:35:00,21.04,21.04,21.0,21.0,10700.0,18.2646,18.2646,18.2299,18.2299,10700.0
2012-01-12 09:40:00,21.0,21.01,20.96,21.0,15600.0,18.2299,18.2386,18.1952,18.2299,15600.0
2012-01-12 09:45:00,21.01,21.01,20.98,21.01,7600.0,18.2386,18.2386,18.2125,18.2386,7600.0
2012-01-12 09:50:00,21.01,21.1,21.01,21.1,27600.0,18.2386,18.3167,18.2386,18.3167,27600.0
2012-01-12 09:55:00,21.12,21.13,21.1,21.13,10700.0,18.3341,18.3427,18.3167,18.3427,10700.0
2012-01-12 10:00:00,21.13,21.17,21.13,21.17,15400.0,18.3427,18.3775,18.3427,18.3775,15400.0
2012-01-12 10:05:00,21.17,21.18,21.12,21.14,30700.0,18.3775,18.3861,18.3341,18.3514,30700.0
2012-01-12 10:10:00,21.13,21.15,21.1,21.1,14900.0,18.3427,18.3601,18.3167,18.3167,14900.0
2012-01-12 10:15:00,21.1,21.14,21.04,21.05,43000.0,18.3167,18.3514,18.2646,18.2733,43000.0
2012-01-12 10:20:00,21.04,21.06,21.04,21.05,16800.0,18.2646,18.282,18.2646,18.2733,16800.0
2012-01-12 10:25:00,21.04,21.07,21.04,21.07,6800.0,18.2646,18.2907,18.2646,18.2907,6800.0
2012-01-12 10:30:00,21.06,21.08,21.04,21.05,11100.0,18.282,18.2993,18.2646,18.2733,11100.0
2012-01-12 10:35:00,21.04,21.05,21.03,21.05,8200.0,18.2646,18.2733,18.2559,18.2733,8200.0
2012-01-12 10:40:00,21.05,21.05,20.98,20.99,18800.0,18.2733,18.2733,18.2125,18.2212,18800.0
2012-01-12 10:45:00,20.99,21.0,20.99,20.99,2800.0,18.2212,18.2299,18.2212,18.2212,2800.0
2012-01-12 10:50:00,20.99,21.05,20.99,21.04,9300.0,18.2212,18.2733,18.2212,18.2646,9300.0
2012-01-12 10:55:00,21.05,21.05,21.04,21.05,5900.0,18.2733,18.2733,18.2646,18.2733,5900.0
2012-01-12 11:00:00,21.05,21.07,21.03,21.05,21300.0,18.2733,18.2907,18.2559,18.2733,21300.0
2012-01-12 11:05:00,21.05,21.06,21.04,21.05,22800.0,18.2733,18.282,18.2646,18.2733,22800.0
2012-01-12 11:10:00,21.06,21.06,21.05,21.06,10600.0,18.282,18.282,18.2733,18.282,10600.0
2012-01-12 11:15:00,21.06,21.06,21.05,21.05,10300.0,18.282,18.282,18.2733,18.2733,10300.0
2012-01-12 11:20:00,21.06,21.07,21.05,21.07,10200.0,18.282,18.2907,18.2733,18.2907,10200.0
2012-01-12 11:25:00,21.07,21.08,21.05,21.05,21100.0,18.2907,18.2993,18.2733,18.2733,21100.0
2012-01-12 11:30:00,21.05,21.06,21.05,21.06,5000.0,18.2733,18.282,18.2733,18.282,5000.0
2012-01-12 11:35:00,21.05,21.06,21.05,21.06,8800.0,18.2733,18.282,18.2733,18.282,8800.0
2012-01-12 11:40:00,21.06,21.06,21.05,21.05,6900.0,18.282,18.282,18.2733,18.2733,6900.0
2012-01-12 11:45:00,21.05,21.06,21.05,21.06,6100.0,18.2733,18.282,18.2733,18.282,6100.0
2012-01-12 11:50:00,21.06,21.07,21.05,21.05,14900.0,18.282,18.2907,18.2733,18.2733,14900.0
2012-01-12 11:55:00,21.06,21.06,21.04,21.04,18200.0,18.282,18.282,18.2646,18.2646,18200.0
2012-01-12 12:00:00,21.05,21.06,21.04,21.05,9000.0,18.2733,18.282,18.2646,18.2733,9000.0
2012-01-12 12:05:00,21.06,21.06,21.05,21.05,3800.0,18.282,18.282,18.2733,18.2733,3800.0
2012-01-12 12:10:00,21.06,21.07,21.05,21.07,6800.0,18.282,18.2907,18.2733,18.2907,6800.0
2012-01-12 12:15:00,21.07,21.07,21.06,21.06,47200.0,18.2907,18.2907,18.282,18.282,47200.0
2012-01-12 12:20:00,21.07,21.07,21.06,21.06,15600.0,18.2907,18.2907,18.282,18.282,15600.0
2012-01-12 12:25:00,21.06,21.07,21.06,21.07,3900.0,18.282,18.2907,18.282,18.2907,3900.0
2012-01-12 12:30:00,21.07,21.07,21.06,21.07,3400.0,18.2907,18.2907,18.282,18.2907,3400.0
2012-01-12 12:35:00,21.07,21.08,21.06,21.07,9200.0,18.2907,18.2993,18.282,18.2907,9200.0
2012-01-12 12:40:00,21.08,21.08,21.06,21.07,7500.0,18.2993,18.2993,18.282,18.2907,7500.0
2012-01-12 12:45:00,21.06,21.07,21.06,21.06,4000.0,18.282,18.2907,18.282,18.282,4000.0
2012-01-12 12:50:00,21.06,21.07,21.06,21.06,3200.0,18.282,18.2907,18.282,18.282,3200.0
2012-01-12 12:55:00,21.07,21.07,21.06,21.07,3000.0,18.2907,18.2907,18.282,18.2907,3000.0
2012-01-12 13:00:00,21.07,21.08,21.03,21.03,27800.0,18.2907,18.2993,18.2559,18.2559,27800.0
2012-01-12 13:05:00,21.03,21.04,21.03,21.04,1600.0,18.2559,18.2646,18.2559,18.2646,1600.0
2012-01-12 13:10:00,21.04,21.04,21.01,21.01,11900.0,18.2646,18.2646,18.2386,18.2386,11900.0
2012-01-12 13:15:00,21.01,21.02,21.01,21.01,2000.0,18.2386,18.2472,18.2386,18.2386,2000.0
2012-01-12 13:20:00,21.02,21.02,21.01,21.02,1400.0,18.2472,18.2472,18.2386,18.2472,1400.0
2012-01-12 13:25:00,21.02,21.04,21.02,21.03,12300.0,18.2472,18.2646,18.2472,18.2559,12300.0
2012-01-12 13:30:00,21.04,21.04,21.03,21.04,3200.0,18.2646,18.2646,18.2559,18.2646,3200.0
2012-01-12 13:35:00,21.03,21.04,21.01,21.02,23900.0,18.2559,18.2646,18.2386,18.2472,23900.0
2012-01-12 13:40:00,21.02,21.02,21.01,21.01,2800.0,18.2472,18.2472,18.2386,18.2386,2800.0
2012-01-12 13:45:00,21.02,21.02,21.01,21.01,300.0,18.2472,18.2472,18.2386,18.2386,300.0
2012-01-12 13:50:00,21.01,21.02,21.01,21.01,1800.0,18.2386,18.2472,18.2386,18.2386,1800.0
2012-01-12 13:55:00,21.02,21.02,21.01,21.02,2100.0,18.2472,18.2472,18.2386,18.2472,2100.0
2012-01-12 14:00:00,21.02,21.02,21.01,21.02,3400.0,18.2472,18.2472,18.2386,18.2472,3400.0
2012-01-12 14:05:00,21.02,21.02,21.0,21.01,16200.0,18.2472,18.2472,18.2299,18.2386,16200.0
2012-01-12 14:10:00,21.0,21.01,21.0,21.0,6400.0,18.2299,18.2386,18.2299,18.2299,6400.0
2012-01-12 14:15:00,21.0,21.01,20.99,21.0,28900.0,18.2299,18.2386,18.2212,18.2299,28900.0
2012-01-12 14:20:00,21.0,21.01,21.0,21.01,1700.0,18.2299,18.2386,18.2299,18.2386,1700.0
2012-01-12 14:25:00,21.01,21.01,21.0,21.01,4500.0,18.2386,18.2386,18.2299,18.2386,4500.0
2012-01-12 14:30:00,21.01,21.02,21.0,21.02,15400.0,18.2386,18.2472,18.2299,18.2472,15400.0
2012-01-12 14:35:00,21.01,21.04,21.01,21.04,12800.0,18.2386,18.2646,18.2386,18.2646,12800.0
2012-01-12 14:40:00,21.03,21.04,21.01,21.02,13800.0,18.2559,18.2646,18.2386,18.2472,13800.0
2012-01-12 14:45:00,21.01,21.02,21.0,21.01,11800.0,18.2386,18.2472,18.2299,18.2386,11800.0
2012-01-12 14:50:00,21.0,21.01,21.0,21.0,3100.0,18.2299,18.2386,18.2299,18.2299,3100.0
2012-01-12 14:55:00,21.0,21.01,21.0,21.0,6300.0,18.2299,18.2386,18.2299,18.2299,6300.0
2012-01-12 15:00:00,21.0,21.01,20.99,21.0,28900.0,18.2299,18.2386,18.2212,18.2299,28900.0
2012-01-12 15:05:00,21.0,21.01,21.0,21.01,11200.0,18.2299,18.2386,18.2299,18.2386,11200.0
2012-01-12 15:10:00,21.0,21.01,21.0,21.0,8200.0,18.2299,18.2386,18.2299,18.2299,8200.0
2012-01-12 15:15:00,21.0,21.01,21.0,21.0,9300.0,18.2299,18.2386,18.2299,18.2299,9300.0
2012-01-12 15:20:00,21.01,21.01,21.0,21.01,6000.0,18.2386,18.2386,18.2299,18.2386,6000.0
2012-01-12 15:25:00,21.0,21.01,21.0,21.0,14300.0,18.2299,18.2386,18.2299,18.2299,14300.0
2012-01-12 15:30:00,21.0,21.01,21.0,21.0,15800.0,18.2299,18.2386,18.2299,18.2299,15800.0
2012-01-12 15:35:00,21.01,21.01,21.0,21.0,12000.0,18.2386,18.2386,18.2299,18.2299,12000.0
2012-01-12 15:40:00,21.0,21.01,21.0,21.0,16200.0,18.2299,18.2386,18.2299,18.2299,16200.0
2012-01-12 15:45:00,21.0,21.01,20.99,21.01,71200.0,18.2299,18.2386,18.2212,18.2386,71200.0
2012-01-12 15:50:00,21.0,21.01,21.0,21.0,44000.0,18.2299,18.2386,18.2299,18.2299,44000.0
2012-01-12 15:55:00,21.0,21.01,20.99,21.0,110200.0,18.2299,18.2386,18.2212,18.2299,110200.0
2012-01-13 09:30:00,20.85,20.89,20.8,20.88,23200.0,18.0997,18.1344,18.0563,18.1257,23200.0
2012-01-13 09:35:00,20.88,20.98,20.88,20.98,7300.0,18.1257,18.2125,18.1257,18.2125,7300.0
2012-01-13 09:40:00,20.97,20.97,20.89,20.89,6100.0,18.2038,18.2038,18.1344,18.1344,6100.0
2012-01-13 09:45:00,20.9,20.94,20.9,20.94,13400.0,18.1431,18.1778,18.1431,18.1778,13400.0
2012-01-13 09:50:00,20.94,20.94,20.87,20.91,22600.0,18.1778,18.1778,18.117,18.1518,22600.0
2012-01-13 09:55:00,20.92,20.92,20.88,20.89,15300.0,18.1604,18.1604,18.1257,18.1344,15300.0
2012-01-13 10:00:00,20.89,20.92,20.86,20.91,24700.0,18.1344,18.1604,18.1084,18.1518,24700.0
2012-01-13 10:05:00,20.91,20.91,20.84,20.85,17300.0,18.1518,18.1518,18.091,18.0997,17300.0
2012-01-13 10:10:00,20.86,20.88,20.83,20.87,7500.0,18.1084,18.1257,18.0823,18.117,7500.0
2012-01-13 10:15:00,20.87,20.88,20.81,20.82,15000.0,18.117,18.1257,18.065,18.0736,15000.0
2012-01-13 10:20:00,20.82,20.83,20.78,20.8,10300.0,18.0736,18.0823,18.0389,18.0563,10300.0
2012-01-13 10:25:00,20.8,20.86,20.79,20.84,10200.0,18.0563,18.1084,18.0476,18.091,10200.0
2012-01-13 10:30:00,20.84,20.85,20.8,20.8,8600.0,18.091,18.0997,18.0563,18.0563,8600.0
2012-01-13 10:35:00,20.8,20.82,20.78,20.78,8300.0,18.0563,18.0736,18.0389,18.0389,8300.0
2012-01-13 10:40:00,20.78,20.79,20.78,20.79,4300.0,18.0389,18.0476,18.0389,18.0476,4300.0
2012-01-13 10:45:00,20.78,20.82,20.78,20.79,5200.0,18.0389,18.0736,18.0389,18.0476,5200.0
2012-01-13 10:50:00,20.78,20.81,20.78,20.81,3500.0,18.0389,18.065,18.0389,18.065,3500.0
2012-01-13 10:55:00,20.81,20.84,20.8,20.8,24500.0,18.065,18.091,18.0563,18.0563,24500.0
2012-01-13 11:00:00,20.8,20.81,20.77,20.77,21000.0,18.0563,18.065,18.0302,18.0302,21000.0
2012-01-13 11:05:00,20.77,20.78,20.75,20.77,11500.0,18.0302,18.0389,18.0129,18.0302,11500.0
2012-01-13 11:10:00,20.77,20.79,20.74,20.74,12400.0,18.0302,18.0476,18.0042,18.0042,12400.0
2012-01-13 11:15:00,20.74,20.77,20.74,20.77,5900.0,18.0042,18.0302,18.0042,18.0302,5900.0
2012-01-13 11:20:00,20.76,20.79,20.76,20.76,10700.0,18.0215,18.0476,18.0215,18.0215,10700.0
2012-01-13 11:25:00,20.76,20.77,20.72,20.72,17600.0,18.0215,18.0302,17.9868,17.9868,17600.0
2012-01-13 11:30:00,20.72,20.73,20.7,20.7,10500.0,17.9868,17.9955,17.9695,17.9695,10500.0
2012-01-13 11:35:00,20.7,20.71,20.67,20.69,27600.0,17.9695,17.9781,17.9434,17.9608,27600.0
2012-01-13 11:40:00,20.68,20.71,20.68,20.71,11400.0,17.9521,17.9781,17.9521,17.9781,11400.0
2012-01-13 11:45:00,20.71,20.73,20.71,20.73,1600.0,17.9781,17.9955,17.9781,17.9955,1600.0
2012-01-13 11:50:00,20.73,20.76,20.73,20.73,13200.0,17.9955,18.0215,17.9955,17.9955,13200.0
2012-01-13 11:55:00,20.74,20.74,20.73,20.73,2200.0,18.0042,18.0042,17.9955,17.9955,2200.0
2012-01-13 12:00:00,20.72,20.74,20.71,20.72,14500.0,17.9868,18.0042,17.9781,17.9868,14500.0
2012-01-13 12:05:00,20.72,20.72,20.7,20.7,5500.0,17.9868,17.9868,17.9695,17.9695,5500.0
2012-01-13 12:10:00,20.7,20.71,20.7,20.71,7500.0,17.9695,17.9781,17.9695,17.9781,7500.0
2012-01-13 12:15:00,20.71,20.71,20.7,20.71,1600.0,17.9781,17.9781,17.9695,17.9781,1600.0
2012-01-13 12:20:00,20.71,20.71,20.7,20.7,1600.0,17.9781,17.9781,17.9695,17.9695,1600.0
2012-01-13 12:25:00,20.7,20.71,20.68,20.68,16500.0,17.9695,17.9781,17.9521,17.9521,16500.0
2012-01-13 12:30:00,20.68,20.69,20.68,20.68,500.0,17.9521,17.9608,17.9521,17.9521,500.0
2012-01-13 12:35:00,20.69,20.69,20.68,20.69,12600.0,17.9608,17.9608,17.9521,17.9608,12600.0
2012-01-13 12:40:00,20.69,20.69,20.68,20.69,3700.0,17.9608,17.9608,17.9521,17.9608,3700.0
2012-01-13 12:45:00,20.68,20.69,20.65,20.65,18200.0,17.9521,17.9608,17.9261,17.9261,18200.0
2012-01-13 12:50:00,20.66,20.67,20.65,20.65,6900.0,17.9347,17.9434,17.9261,17.9261,6900.0
2012-01-13 12:55:00,20.65,20.68,20.65,20.67,6100.0,17.9261,17.9521,17.9261,17.9434,6100.0
2012-01-13 13:00:00,20.67,20.67,20.66,20.66,1900.0,17.9434,17.9434,17.9347,17.9347,1900.0
2012-01-13 13:05:00,20.66,20.67,20.61,20.61,16800.0,17.9347,17.9434,17.8913,17.8913,16800.0
2012-01-13 13:10:00,20.61,20.62,20.61,20.61,1800.0,17.8913,17.9,17.8913,17.8913,1800.0
2012-01-13 13:15:00,20.61,20.63,20.6,20.62,10500.0,17.8913,17.9087,17.8827,17.9,10500.0
2012-01-13 13:20:00,20.62,20.63,20.61,20.63,5200.0,17.9,17.9087,17.8913,17.9087,5200.0
2012-01-13 13:25:00,20.64,20.65,20.63,20.64,4800.0,17.9174,17.9261,17.9087,17.9174,4800.0
2012-01-13 13:30:00,20.64,20.65,20.63,20.64,9500.0,17.9174,17.9261,17.9087,17.9174,9500.0
2012-01-13 13:35:00,20.64,20.66,20.63,20.63,10300.0,17.9174,17.9347,17.9087,17.9087,10300.0
2012-01-13 13:40:00,20.64,20.65,20.63,20.64,4400.0,17.9174,17.9261,17.9087,17.9174,4400.0
2012-01-13 13:45:00,20.65,20.68,20.65,20.68,7600.0,17.9261,17.9521,17.9261,17.9521,7600.0
2012-01-13 13:50:00,20.68,20.73,20.68,20.7,27000.0,17.9521,17.9955,17.9521,17.9695,27000.0
2012-01-13 13:55:00,20.7,20.71,20.7,20.71,4100.0,17.9695,17.9781,17.9695,17.9781,4100.0
2012-01-13 14:00:00,20.71,20.73,20.7,20.7,10000.0,17.9781,17.9955,17.9695,17.9695,10000.0
2012-01-13 14:05:00,20.71,20.72,20.7,20.7,6900.0,17.9781,17.9868,17.9695,17.9695,6900.0
2012-01-13 14:10:00,20.7,20.72,20.7,20.71,9400.0,17.9695,17.9868,17.9695,17.9781,9400.0
2012-01-13 14:15:00,20.7,20.71,20.7,20.7,6600.0,17.9695,17.9781,17.9695,17.9695,6600.0
2012-01-13 14:20:00,20.7,20.71,20.7,20.7,6400.0,17.9695,17.9781,17.9695,17.9695,6400.0
2012-01-13 14:25:00,20.71,20.71,20.7,20.7,8500.0,17.9781,17.9781,17.9695,17.9695,8500.0
2012-01-13 14:30:00,20.7,20.71,20.7,20.7,5400.0,17.9695,17.9781,17.9695,17.9695,5400.0
2012-01-13 14:35:00,20.71,20.72,20.71,20.71,9400.0,17.9781,17.9868,17.9781,17.9781,9400.0
2012-01-13 14:40:00,20.72,20.74,20.72,20.74,11700.0,17.9868,18.0042,17.9868,18.0042,11700.0
2012-01-13 14:45:00,20.74,20.74,20.73,20.73,4300.0,18.0042,18.0042,17.9955,17.9955,4300.0
2012-01-13 14:50:00,20.73,20.75,20.73,20.75,8300.0,17.9955,18.0129,17.9955,18.0129,8300.0
2012-01-13 14:55:00,20.75,20.77,20.74,20.76,7400.0,18.0129,18.0302,18.0042,18.0215,7400.0
2012-01-13 15:00:00,20.76,20.78,20.76,20.78,13100.0,18.0215,18.0389,18.0215,18.0389,13100.0
2012-01-13 15:05:00,20.77,20.79,20.77,20.78,19600.0,18.0302,18.0476,18.0302,18.0389,19600.0
2012-01-13 15:10:00,20.79,20.79,20.77,20.78,10500.0,18.0476,18.0476,18.0302,18.0389,10500.0
2012-01-13 15:15:00,20.77,20.79,20.77,20.79,12900.0,18.0302,18.0476,18.0302,18.0476,12900.0
2012-01-13 15:20:00,20.78,20.78,20.73,20.75,35900.0,18.0389,18.0389,17.9955,18.0129,35900.0
2012-01-13 15:25:00,20.75,20.76,20.74,20.75,14400.0,18.0129,18.0215,18.0042,18.0129,14400.0
2012-01-13 15:30:00,20.75,20.76,20.74,20.74,22000.0,18.0129,18.0215,18.0042,18.0042,22000.0
2012-01-13 15:35:00,20.74,20.76,20.73,20.74,62400.0,18.0042,18.0215,17.9955,18.0042,62400.0
2012-01-13 15:40:00,20.74,20.74,20.73,20.73,22200.0,18.0042,18.0042,17.9955,17.9955,22200.0
2012-01-13 15:45:00,20.73,20.74,20.73,20.74,50700.0,17.9955,18.0042,17.9955,18.0042,50700.0
2012-01-13 15:50:00,20.73,20.74,20.68,20.68,46100.0,17.9955,18.0042,17.9521,17.9521,46100.0
2012-01-13 15:55:00,20.68,20.71,20.68,20.7,70700.0,17.9521,17.9781,17.9521,17.9695,70700.0
2012-01-17 09:30:00,20.93,21.04,20.91,21.0,27200.0,18.1691,18.2646,18.1518,18.2299,27200.0
2012-01-17 09:35:00,21.0,21.01,20.91,20.91,15400.0,18.2299,18.2386,18.1518,18.1518,15400.0
2012-01-17 09:40:00,20.9,20.93,20.85,20.92,11400.0,18.1431,18.1691,18.0997,18.1604,11400.0
2012-01-17 09:45:00,20.93,20.97,20.91,20.93,12900.0,18.1691,18.2038,18.1518,18.1691,12900.0
2012-01-17 09:50:00,20.93,20.95,20.91,20.93,7300.0,18.1691,18.1865,18.1518,18.1691,7300.0
2012-01-17 09:55:00,20.93,20.95,20.9,20.91,11700.0,18.1691,18.1865,18.1431,18.1518,11700.0
2012-01-17 10:00:00,20.9,20.92,20.88,20.91,15900.0,18.1431,18.1604,18.1257,18.1518,15900.0
2012-01-17 10:05:00,20.91,20.93,20.89,20.89,16900.0,18.1518,18.1691,18.1344,18.1344,16900.0
2012-01-17 10:10:00,20.9,20.9,20.86,20.86,18900.0,18.1431,18.1431,18.1084,18.1084,18900.0
2012-01-17 10:15:00,20.86,20.87,20.84,20.86,18000.0,18.1084,18.117,18.091,18.1084,18000.0
2012-01-17 10:20:00,20.86,20.89,20.86,20.88,11300.0,18.1084,18.1344,18.1084,18.1257,11300.0
2012-01-17 10:25:00,20.89,20.89,20.85,20.85,21400.0,18.1344,18.1344,18.0997,18.0997,21400.0
2012-01-17 10:30:00,20.86,20.87,20.84,20.85,9400.0,18.1084,18.117,18.091,18.0997,9400.0
2012-01-17 10:35:00,20.85,20.86,20.85,20.86,5800.0,18.0997,18.1084,18.0997,18.1084,5800.0
2012-01-17 10:40:00,20.86,20.87,20.86,20.87,6800.0,18.1084,18.117,18.1084,18.117,6800.0
2012-01-17 10:45:00,20.87,20.87,20.85,20.85,6700.0,18.117,18.117,18.0997,18.0997,6700.0
2012-01-17 10:50:00,20.85,20.87,20.85,20.86,8000.0,18.0997,18.117,18.0997,18.1084,8000.0
2012-01-17 10:55:00,20.87,20.87,20.85,20.85,7200.0,18.117,18.117,18.0997,18.0997,7200.0
2012-01-17 11:00:00,20.86,20.89,20.86,20.89,25400.0,18.1084,18.1344,18.1084,18.1344,25400.0
2012-01-17 11:05:00,20.89,20.9,20.89,20.89,1700.0,18.1344,18.1431,18.1344,18.1344,1700.0
2012-01-17 11:10:00,20.89,20.9,20.89,20.89,1800.0,18.1344,18.1431,18.1344,18.1344,1800.0
2012-01-17 11:15:00,20.9,20.93,20.89,20.91,51700.0,18.1431,18.1691,18.1344,18.1518,51700.0
2012-01-17 11:20:00,20.91,20.91,20.89,20.9,7400.0,18.1518,18.1518,18.1344,18.1431,7400.0
2012-01-17 11:25:00,20.9,20.91,20.9,20.9,3600.0,18.1431,18.1518,18.1431,18.1431,3600.0
2012-01-17 11:30:00,20.9,20.91,20.9,20.91,5600.0,18.1431,18.1518,18.1431,18.1518,5600.0
2012-01-17 11:35:00,20.91,20.93,20.91,20.92,9500.0,18.1518,18.1691,18.1518,18.1604,9500.0
2012-01-17 11:40:00,20.93,20.94,20.93,20.94,5700.0,18.1691,18.1778,18.1691,18.1778,5700.0
2012-01-17 11:45:00,20.93,20.93,20.93,20.93,2400.0,18.1691,18.1691,18.1691,18.1691,2400.0
2012-01-17 11:50:00,20.93,20.94,20.92,20.93,9000.0,18.1691,18.1778,18.1604,18.1691,9000.0
2012-01-17 11:55:00,20.93,20.93,20.9,20.9,18200.0,18.1691,18.1691,18.1431,18.1431,18200.0
2012-01-17 12:00:00,20.9,20.9,20.89,20.89,4900.0,18.1431,18.1431,18.1344,18.1344,4900.0
2012-01-17 12:05:00,20.89,20.89,20.88,20.88,6600.0,18.1344,18.1344,18.1257,18.1257,6600.0
2012-01-17 12:10:00,20.88,20.89,20.88,20.88,6900.0,18.1257,18.1344,18.1257,18.1257,6900.0
2012-01-17 12:15:00,20.88,20.9,20.88,20.9,4800.0,18.1257,18.1431,18.1257,18.1431,4800.0
2012-01-17 12:20:00,20.9,20.9,20.89,20.89,4100.0,18.1431,18.1431,18.1344,18.1344,4100.0
2012-01-17 12:25:00,20.89,20.9,20.88,20.88,5000.0,18.1344,18.1431,18.1257,18.1257,5000.0
2012-01-17 12:30:00,20.88,20.89,20.87,20.87,8100.0,18.1257,18.1344,18.117,18.117,8100.0
2012-01-17 12:35:00,20.87,20.88,20.85,20.88,6800.0,18.117,18.1257,18.0997,18.1257,6800.0
2012-01-17 12:40:00,20.88,20.89,20.87,20.89,2000.0,18.1257,18.1344,18.117,18.1344,2000.0
2012-01-17 12:45:00,20.89,20.9,20.88,20.89,7300.0,18.1344,18.1431,18.1257,18.1344,7300.0
2012-01-17 12:50:00,20.89,20.89,20.88,20.88,2500.0,18.1344,18.1344,18.1257,18.1257,2500.0
2012-01-17 12:55:00,20.89,20.89,20.88,20.89,9300.0,18.1344,18.1344,18.1257,18.1344,9300.0
2012-01-17 13:00:00,20.89,20.9,20.88,20.89,9300.0,18.1344,18.1431,18.1257,18.1344,9300.0
2012-01-17 13:05:00,20.88,20.89,20.88,20.89,10400.0,18.1257,18.1344,18.1257,18.1344,10400.0
2012-01-17 13:10:00,20.89,20.9,20.88,20.89,5800.0,18.1344,18.1431,18.1257,18.1344,5800.0
2012-01-17 13:15:00,20.89,20.9,20.88,20.89,8200.0,18.1344,18.1431,18.1257,18.1344,8200.0
2012-01-17 13:20:00,20.88,20.89,20.88,20.88,6900.0,18.1257,18.1344,18.1257,18.1257,6900.0
2012-01-17 13:25:00,20.88,20.89,20.88,20.88,2800.0,18.1257,18.1344,18.1257,18.1257,2800.0
2012-01-17 13:30:00,20.88,20.88,20.85,20.86,11400.0,18.1257,18.1257,18.0997,18.1084,11400.0
2012-01-17 13:35:00,20.85,20.86,20.85,20.85,2700.0,18.0997,18.1084,18.0997,18.0997,2700.0
2012-01-17 13:40:00,20.85,20.86,20.85,20.85,1400.0,18.0997,18.1084,18.0997,18.0997,1400.0
2012-01-17 13:45:00,20.85,20.87,20.85,20.86,11000.0,18.0997,18.117,18.0997,18.1084,11000.0
2012-01-17 13:50:00,20.87,20.89,20.86,20.88,14200.0,18.117,18.1344,18.1084,18.1257,14200.0
2012-01-17 13:55:00,20.88,20.88,20.87,20.88,5500.0,18.1257,18.1257,18.117,18.1257,5500.0
2012-01-17 14:00:00,20.88,20.88,20.85,20.85,7500.0,18.1257,18.1257,18.0997,18.0997,7500.0
2012-01-17 14:05:00,20.86,20.86,20.85,20.85,1900.0,18.1084,18.1084,18.0997,18.0997,1900.0
2012-01-17 14:10:00,20.86,20.86,20.83,20.83,8000.0,18.1084,18.1084,18.0823,18.0823,8000.0
2012-01-17 14:15:00,20.83,20.84,20.83,20.84,4400.0,18.0823,18.091,18.0823,18.091,4400.0
2012-01-17 14:20:00,20.83,20.85,20.83,20.84,15400.0,18.0823,18.0997,18.0823,18.091,15400.0
2012-01-17 14:25:00,20.84,20.84,20.81,20.82,8400.0,18.091,18.091,18.065,18.0736,8400.0
2012-01-17 14:30:00,20.81,20.82,20.77,20.77,13700.0,18.065,18.0736,18.0302,18.0302,13700.0
2012-01-17 14:35:00,20.77,20.78,20.76,20.77,6100.0,18.0302,18.0389,18.0215,18.0302,6100.0
2012-01-17 14:40:00,20.77,20.77,20.76,20.77,5700.0,18.0302,18.0302,18.0215,18.0302,5700.0
2012-01-17 14:45:00,20.76,20.76,20.73,20.73,11900.0,18.0215,18.0215,17.9955,17.9955,11900.0
2012-01-17 14:50:00,20.73,20.73,20.72,20.72,4600.0,17.9955,17.9955,17.9868,17.9868,4600.0
2012-01-17 14:55:00,20.72,20.73,20.71,20.71,20600.0,17.9868,17.9955,17.9781,17.9781,20600.0
2012-01-17 15:00:00,20.72,20.72,20.71,20.71,6700.0,17.9868,17.9868,17.9781,17.9781,6700.0
2012-01-17 15:05:00,20.71,20.72,20.67,20.67,20600.0,17.9781,17.9868,17.9434,17.9434,20600.0
2012-01-17 15:10:00,20.68,20.68,20.67,20.67,7700.0,17.9521,17.9521,17.9434,17.9434,7700.0
2012-01-17 15:15:00,20.68,20.68,20.67,20.67,11900.0,17.9521,17.9521,17.9434,17.9434,11900.0
2012-01-17 15:20:00,20.67,20.69,20.67,20.68,20700.0,17.9434,17.9608,17.9434,17.9521,20700.0
2012-01-17 15:25:00,20.69,20.71,20.68,20.71,20900.0,17.9608,17.9781,17.9521,17.9781,20900.0
2012-01-17 15:30:00,20.71,20.73,20.7,20.73,37600.0,17.9781,17.9955,17.9695,17.9955,37600.0
2012-01-17 15:35:00,20.73,20.73,20.7,20.71,20300.0,17.9955,17.9955,17.9695,17.9781,20300.0
2012-01-17 15:40:00,20.71,20.76,20.7,20.76,66400.0,17.9781,18.0215,17.9695,18.0215,66400.0
2012-01-17 15:45:00,20.75,20.76,20.69,20.7,46700.0,18.0129,18.0215,17.9608,17.9695,46700.0
2012-01-17 15:50:00,20.69,20.7,20.65,20.66,65100.0,17.9608,17.9695,17.9261,17.9347,65100.0
2012-01-17 15:55:00,20.65,20.69,20.64,20.68,104500.0,17.9261,17.9608,17.9174,17.9521,104500.0
2012-01-18 09:30:00,20.64,20.65,20.58,20.62,10200.0,17.9174,17.9261,17.8653,17.9,10200.0
2012-01-18 09:35:00,20.64,20.65,20.6,20.64,6200.0,17.9174,17.9261,17.8827,17.9174,6200.0
2012-01-18 09:40:00,20.64,20.75,20.64,20.73,9700.0,17.9174,18.0129,17.9174,17.9955,9700.0
2012-01-18 09:45:00,20.73,20.74,20.65,20.72,17200.0,17.9955,18.0042,17.9261,17.9868,17200.0
2012-01-18 09:50:00,20.72,20.79,20.72,20.77,15800.0,17.9868,18.0476,17.9868,18.0302,15800.0
2012-01-18 09:55:00,20.78,20.78,20.75,20.75,8200.0,18.0389,18.0389,18.0129,18.0129,8200.0
2012-01-18 10:00:00,20.75,20.78,20.73,20.74,27800.0,18.0129,18.0389,17.9955,18.0042,27800.0
2012-01-18 10:05:00,20.74,20.74,20.72,20.73,7400.0,18.0042,18.0042,17.9868,17.9955,7400.0
2012-01-18 10:10:00,20.74,20.78,20.72,20.77,14900.0,18.0042,18.0389,17.9868,18.0302,14900.0
2012-01-18 10:15:00,20.77,20.77,20.73,20.73,6300.0,18.0302,18.0302,17.9955,17.9955,6300.0
2012-01-18 10:20:00,20.72,20.8,20.72,20.8,16900.0,17.9868,18.0563,17.9868,18.0563,16900.0
2012-01-18 10:25:00,20.8,20.8,20.77,20.78,12100.0,18.0563,18.0563,18.0302,18.0389,12100.0
2012-01-18 10:30:00,20.78,20.79,20.74,20.74,12100.0,18.0389,18.0476,18.0042,18.0042,12100.0
2012-01-18 10:35:00,20.74,20.76,20.72,20.75,13900.0,18.0042,18.0215,17.9868,18.0129,13900.0
2012-01-18 10:40:00,20.75,20.76,20.74,20.74,9800.0,18.0129,18.0215,18.0042,18.0042,9800.0
2012-01-18 10:45:00,20.74,20.75,20.73,20.74,4400.0,18.0042,18.0129,17.9955,18.0042,4400.0
2012-01-18 10:50:00,20.75,20.77,20.74,20.76,21100.0,18.0129,18.0302,18.0042,18.0215,21100.0
2012-01-18 10:55:00,20.77,20.77,20.72,20.73,21400.0,18.0302,18.0302,17.9868,17.9955,21400.0
2012-01-18 11:00:00,20.73,20.74,20.72,20.73,8800.0,17.9955,18.0042,17.9868,17.9955,8800.0
2012-01-18 11:05:00,20.73,20.74,20.73,20.73,3300.0,17.9955,18.0042,17.9955,17.9955,3300.0
2012-01-18 11:10:00,20.73,20.76,20.73,20.74,21900.0,17.9955,18.0215,17.9955,18.0042,21900.0
2012-01-18 11:15:00,20.74,20.76,20.73,20.74,20200.0,18.0042,18.0215,17.9955,18.0042,20200.0
2012-01-18 11:20:00,20.73,20.75,20.72,20.75,9200.0,17.9955,18.0129,17.9868,18.0129,9200.0
2012-01-18 11:25:00,20.75,20.77,20.75,20.76,4000.0,18.0129,18.0302,18.0129,18.0215,4000.0
2012-01-18 11:30:00,20.77,20.78,20.74,20.74,14100.0,18.0302,18.0389,18.0042,18.0042,14100.0
2012-01-18 11:35:00,20.74,20.75,20.72,20.73,6700.0,18.0042,18.0129,17.9868,17.9955,6700.0
2012-01-18 11:40:00,20.73,20.73,20.72,20.72,4800.0,17.9955,17.9955,17.9868,17.9868,4800.0
2012-01-18 11:45:00,20.72,20.75,20.72,20.74,6300.0,17.9868,18.0129,17.9868,18.0042,6300.0
2012-01-18 11:50:00,20.74,20.74,20.73,20.73,13800.0,18.0042,18.0042,17.9955,17.9955,13800.0
2012-01-18 11:55:00,20.73,20.74,20.72,20.73,11700.0,17.9955,18.0042,17.9868,17.9955,11700.0
2012-01-18 12:00:00,20.73,20.75,20.73,20.74,11500.0,17.9955,18.0129,17.9955,18.0042,11500.0
2012-01-18 12:05:00,20.75,20.76,20.74,20.75,6200.0,18.0129,18.0215,18.0042,18.0129,6200.0
2012-01-18 12:10:00,20.76,20.77,20.75,20.77,18200.0,18.0215,18.0302,18.0129,18.0302,18200.0
2012-01-18 12:15:00,20.77,20.77,20.76,20.77,6600.0,18.0302,18.0302,18.0215,18.0302,6600.0
2012-01-18 12:20:00,20.76,20.78,20.76,20.78,41600.0,18.0215,18.0389,18.0215,18.0389,41600.0
2012-01-18 12:25:00,20.78,20.78,20.74,20.75,24400.0,18.0389,18.0389,18.0042,18.0129,24400.0
2012-01-18 12:30:00,20.75,20.77,20.74,20.76,14400.0,18.0129,18.0302,18.0042,18.0215,14400.0
2012-01-18 12:35:00,20.76,20.77,20.75,20.76,21300.0,18.0215,18.0302,18.0129,18.0215,21300.0
2012-01-18 12:40:00,20.76,20.79,20.75,20.79,28800.0,18.0215,18.0476,18.0129,18.0476,28800.0
2012-01-18 12:45:00,20.79,20.8,20.78,20.79,12000.0,18.0476,18.0563,18.0389,18.0476,12000.0
2012-01-18 12:50:00,20.79,20.79,20.78,20.79,5500.0,18.0476,18.0476,18.0389,18.0476,5500.0
2012-01-18 12:55:00,20.79,20.79,20.78,20.79,6200.0,18.0476,18.0476,18.0389,18.0476,6200.0
2012-01-18 13:00:00,20.79,20.79,20.78,20.79,4300.0,18.0476,18.0476,18.0389,18.0476,4300.0
2012-01-18 13:05:00,20.79,20.79,20.77,20.78,11700.0,18.0476,18.0476,18.0302,18.0389,11700.0
2012-01-18 13:10:00,20.77,20.78,20.77,20.77,5500.0,18.0302,18.0389,18.0302,18.0302,5500.0
2012-01-18 13:15:00,20.78,20.79,20.75,20.76,14300.0,18.0389,18.0476,18.0129,18.0215,14300.0
2012-01-18 13:20:00,20.76,20.77,20.75,20.76,9400.0,18.0215,18.0302,18.0129,18.0215,9400.0
2012-01-18 13:25:00,20.77,20.77,20.76,20.77,5400.0,18.0302,18.0302,18.0215,18.0302,5400.0
2012-01-18 13:30:00,20.77,20.78,20.76,20.77,34400.0,18.0302,18.0389,18.0215,18.0302,34400.0
2012-01-18 13:35:00,20.77,20.77,20.76,20.77,10700.0,18.0302,18.0302,18.0215,18.0302,10700.0
2012-01-18 13:40:00,20.77,20.77,20.76,20.77,3400.0,18.0302,18.0302,18.0215,18.0302,3400.0
2012-01-18 13:45:00,20.77,20.77,20.76,20.77,10600.0,18.0302,18.0302,18.0215,18.0302,10600.0
2012-01-18 13:50:00,20.76,20.77,20.72,20.72,17500.0,18.0215,18.0302,17.9868,17.9868,17500.0
2012-01-18 13:55:00,20.73,20.74,20.72,20.74,36300.0,17.9955,18.0042,17.9868,18.0042,36300.0
2012-01-18 14:00:00,20.74,20.74,20.69,20.7,25300.0,18.0042,18.0042,17.9608,17.9695,25300.0
2012-01-18 14:05:00,20.69,20.71,20.69,20.71,29700.0,17.9608,17.9781,17.9608,17.9781,29700.0
2012-01-18 14:10:00,20.71,20.71,20.7,20.71,9900.0,17.9781,17.9781,17.9695,17.9781,9900.0
2012-01-18 14:15:00,20.71,20.73,20.71,20.72,19300.0,17.9781,17.9955,17.9781,17.9868,19300.0
2012-01-18 14:20:00,20.73,20.74,20.72,20.73,5000.0,17.9955,18.0042,17.9868,17.9955,5000.0
2012-01-18 14:25:00,20.74,20.74,20.69,20.71,49900.0,18.0042,18.0042,17.9608,17.9781,49900.0
2012-01-18 14:30:00,20.71,20.72,20.7,20.71,10700.0,17.9781,17.9868,17.9695,17.9781,10700.0
2012-01-18 14:35:00,20.71,20.71,20.7,20.71,5000.0,17.9781,17.9781,17.9695,17.9781,5000.0
2012-01-18 14:40:00,20.71,20.74,20.7,20.74,16700.0,17.9781,18.0042,17.9695,18.0042,16700.0
2012-01-18 14:45:00,20.74,20.74,20.72,20.73,11400.0,18.0042,18.0042,17.9868,17.9955,11400.0
2012-01-18 14:50:00,20.74,20.74,20.73,20.73,6300.0,18.0042,18.0042,17.9955,17.9955,6300.0
2012-01-18 14:55:00,20.73,20.74,20.73,20.74,12800.0,17.9955,18.0042,17.9955,18.0042,12800.0
2012-01-18 15:00:00,20.73,20.75,20.73,20.74,16000.0,17.9955,18.0129,17.9955,18.0042,16000.0
2012-01-18 15:05:00,20.74,20.76,20.74,20.74,32900.0,18.0042,18.0215,18.0042,18.0042,32900.0
2012-01-18 15:10:00,20.74,20.76,20.74,20.76,40900.0,18.0042,18.0215,18.0042,18.0215,40900.0
2012-01-18 15:15:00,20.76,20.76,20.75,20.76,13100.0,18.0215,18.0215,18.0129,18.0215,13100.0
2012-01-18 15:20:00,20.75,20.77,20.75,20.76,21400.0,18.0129,18.0302,18.0129,18.0215,21400.0
2012-01-18 15:25:00,20.77,20.8,20.76,20.79,38800.0,18.0302,18.0563,18.0215,18.0476,38800.0
2012-01-18 15:30:00,20.79,20.79,20.78,20.78,15200.0,18.0476,18.0476,18.0389,18.0389,15200.0
2012-01-18 15:35:00,20.79,20.79,20.78,20.79,13500.0,18.0476,18.0476,18.0389,18.0476,13500.0
2012-01-18 15:40:00,20.79,20.79,20.74,20.75,59600.0,18.0476,18.0476,18.0042,18.0129,59600.0
2012-01-18 15:45:00,20.75,20.76,20.74,20.75,29500.0,18.0129,18.0215,18.0042,18.0129,29500.0
2012-01-18 15:50:00,20.76,20.77,20.71,20.76,67600.0,18.0215,18.0302,17.9781,18.0215,67600.0
2012-01-18 15:55:00,20.76,20.77,20.74,20.75,94500.0,18.0215,18.0302,18.0042,18.0129,94500.0
2012-01-19 09:30:00,20.86,20.87,20.75,20.8,23800.0,18.1084,18.117,18.0129,18.0563,23800.0
2012-01-19 09:35:00,20.81,20.81,20.77,20.81,7400.0,18.065,18.065,18.0302,18.065,7400.0
2012-01-19 09:40:00,20.82,20.86,20.82,20.85,10800.0,18.0736,18.1084,18.0736,18.0997,10800.0
2012-01-19 09:45:00,20.86,20.89,20.86,20.89,8700.0,18.1084,18.1344,18.1084,18.1344,8700.0
2012-01-19 09:50:00,20.89,20.9,20.87,20.87,7600.0,18.1344,18.1431,18.117,18.117,7600.0
2012-01-19 09:55:00,20.86,20.87,20.82,20.84,14100.0,18.1084,18.117,18.0736,18.091,14100.0
2012-01-19 10:00:00,20.83,20.84,20.75,20.77,19300.0,18.0823,18.091,18.0129,18.0302,19300.0
2012-01-19 10:05:00,20.76,20.79,20.76,20.78,12000.0,18.0215,18.0476,18.0215,18.0389,12000.0
2012-01-19 10:10:00,20.79,20.81,20.79,20.8,7700.0,18.0476,18.065,18.0476,18.0563,7700.0
2012-01-19 10:15:00,20.8,20.82,20.8,20.81,3800.0,18.0563,18.0736,18.0563,18.065,3800.0
2012-01-19 10:20:00,20.81,20.82,20.78,20.78,10300.0,18.065,18.0736,18.0389,18.0389,10300.0
2012-01-19 10:25:00,20.78,20.78,20.71,20.72,16900.0,18.0389,18.0389,17.9781,17.9868,16900.0
2012-01-19 10:30:00,20.73,20.77,20.73,20.77,5200.0,17.9955,18.0302,17.9955,18.0302,5200.0
2012-01-19 10:35:00,20.77,20.78,20.76,20.76,12000.0,18.0302,18.0389,18.0215,18.0215,12000.0
2012-01-19 10:40:00,20.77,20.82,20.76,20.82,17600.0,18.0302,18.0736,18.0215,18.0736,17600.0
2012-01-19 10:45:00,20.82,20.84,20.82,20.83,7900.0,18.0736,18.091,18.0736,18.0823,7900.0
2012-01-19 10:50:00,20.84,20.86,20.83,20.85,8400.0,18.091,18.1084,18.0823,18.0997,8400.0
2012-01-19 10:55:00,20.85,20.86,20.8,20.82,15400.0,18.0997,18.1084,18.0563,18.0736,15400.0
2012-01-19 11:00:00,20.82,20.84,20.82,20.82,15700.0,18.0736,18.091,18.0736,18.0736,15700.0
2012-01-19 11:05:00,20.82,20.82,20.81,20.82,3700.0,18.0736,18.0736,18.065,18.0736,3700.0
2012-01-19 11:10:00,20.82,20.82,20.81,20.81,2000.0,18.0736,18.0736,18.065,18.065,2000.0
2012-01-19 11:15:00,20.81,20.84,20.81,20.83,14800.0,18.065,18.091,18.065,18.0823,14800.0
2012-01-19 11:20:00,20.84,20.85,20.83,20.84,5900.0,18.091,18.0997,18.0823,18.091,5900.0
2012-01-19 11:25:00,20.85,20.85,20.84,20.84,5300.0,18.0997,18.0997,18.091,18.091,5300.0
2012-01-19 11:30:00,20.84,20.85,20.83,20.83,8200.0,18.091,18.0997,18.0823,18.0823,8200.0
2012-01-19 11:35:00,20.84,20.84,20.83,20.83,6000.0,18.091,18.091,18.0823,18.0823,6000.0
2012-01-19 11:40:00,20.83,20.85,20.83,20.83,11200.0,18.0823,18.0997,18.0823,18.0823,11200.0
2012-01-19 11:45:00,20.83,20.84,20.83,20.83,2900.0,18.0823,18.091,18.0823,18.0823,2900.0
2012-01-19 11:50:00,20.83,20.84,20.82,20.82,5800.0,18.0823,18.091,18.0736,18.0736,5800.0
2012-01-19 11:55:00,20.81,20.82,20.81,20.82,1400.0,18.065,18.0736,18.065,18.0736,1400.0
2012-01-19 12:00:00,20.82,20.82,20.8,20.81,11900.0,18.0736,18.0736,18.0563,18.065,11900.0
2012-01-19 12:05:00,20.81,20.81,20.8,20.8,2900.0,18.065,18.065,18.0563,18.0563,2900.0
2012-01-19 12:10:00,20.8,20.81,20.8,20.8,5800.0,18.0563,18.065,18.0563,18.0563,5800.0
2012-01-19 12:15:00,20.81,20.82,20.8,20.82,15500.0,18.065,18.0736,18.0563,18.0736,15500.0
2012-01-19 12:20:00,20.82,20.82,20.81,20.82,2900.0,18.0736,18.0736,18.065,18.0736,2900.0
2012-01-19 12:25:00,20.81,20.82,20.81,20.81,3400.0,18.065,18.0736,18.065,18.065,3400.0
2012-01-19 12:30:00,20.81,20.83,20.81,20.83,8800.0,18.065,18.0823,18.065,18.0823,8800.0
2012-01-19 12:35:00,20.83,20.85,20.81,20.81,21400.0,18.0823,18.0997,18.065,18.065,21400.0
2012-01-19 12:40:00,20.81,20.82,20.81,20.81,7900.0,18.065,18.0736,18.065,18.065,7900.0
2012-01-19 12:45:00,20.8,20.8,20.79,20.79,11500.0,18.0563,18.0563,18.0476,18.0476,11500.0
2012-01-19 12:50:00,20.8,20.81,20.79,20.8,8900.0,18.0563,18.065,18.0476,18.0563,8900.0
2012-01-19 12:55:00,20.81,20.82,20.8,20.82,12500.0,18.065,18.0736,18.0563,18.0736,12500.0
2012-01-19 13:00:00,20.82,20.83,20.81,20.83,12100.0,18.0736,18.0823,18.065,18.0823,12100.0
2012-01-19 13:05:00,20.84,20.86,20.84,20.85,8900.0,18.091,18.1084,18.091,18.0997,8900.0
2012-01-19 13:10:00,20.86,20.88,20.85,20.87,3200.0,18.1084,18.1257,18.0997,18.117,3200.0
2012-01-19 13:15:00,20.88,20.9,20.88,20.88,16200.0,18.1257,18.1431,18.1257,18.1257,16200.0
2012-01-19 13:20:00,20.88,20.88,20.84,20.84,22100.0,18.1257,18.1257,18.091,18.091,22100.0
2012-01-19 13:25:00,20.85,20.86,20.84,20.85,22100.0,18.0997,18.1084,18.091,18.0997,22100.0
2012-01-19 13:30:00,20.85,20.86,20.85,20.85,4600.0,18.0997,18.1084,18.0997,18.0997,4600.0
2012-01-19 13:35:00,20.86,20.87,20.85,20.85,9700.0,18.1084,18.117,18.0997,18.0997,9700.0
2012-01-19 13:40:00,20.86,20.9,20.85,20.9,13500.0,18.1084,18.1431,18.0997,18.1431,13500.0
2012-01-19 13:45:00,20.9,20.9,20.89,20.9,8700.0,18.1431,18.1431,18.1344,18.1431,8700.0
2012-01-19 13:50:00,20.9,20.91,20.89,20.9,10900.0,18.1431,18.1518,18.1344,18.1431,10900.0
2012-01-19 13:55:00,20.89,20.9,20.86,20.87,17200.0,18.1344,18.1431,18.1084,18.117,17200.0
2012-01-19 14:00:00,20.86,20.89,20.86,20.89,15200.0,18.1084,18.1344,18.1084,18.1344,15200.0
2012-01-19 14:05:00,20.89,20.9,20.87,20.88,16800.0,18.1344,18.1431,18.117,18.1257,16800.0
2012-01-19 14:10:00,20.88,20.9,20.88,20.89,14500.0,18.1257,18.1431,18.1257,18.1344,14500.0
2012-01-19 14:15:00,20.89,20.89,20.88,20.89,6100.0,18.1344,18.1344,18.1257,18.1344,6100.0
2012-01-19 14:20:00,20.88,20.89,20.87,20.88,29200.0,18.1257,18.1344,18.117,18.1257,29200.0
2012-01-19 14:25:00,20.89,20.89,20.87,20.87,6600.0,18.1344,18.1344,18.117,18.117,6600.0
2012-01-19 14:30:00,20.87,20.89,20.86,20.86,18700.0,18.117,18.1344,18.1084,18.1084,18700.0
2012-01-19 14:35:00,20.87,20.87,20.84,20.87,20500.0,18.117,18.117,18.091,18.117,20500.0
2012-01-19 14:40:00,20.87,20.88,20.83,20.85,47800.0,18.117,18.1257,18.0823,18.0997,47800.0
2012-01-19 14:45:00,20.86,20.88,20.86,20.87,19900.0,18.1084,18.1257,18.1084,18.117,19900.0
2012-01-19 14:50:00,20.87,20.9,20.86,20.9,21300.0,18.117,18.1431,18.1084,18.1431,21300.0
2012-01-19 14:55:00,20.9,20.9,20.88,20.88,11100.0,18.1431,18.1431,18.1257,18.1257,11100.0
2012-01-19 15:00:00,20.88,20.89,20.88,20.89,11800.0,18.1257,18.1344,18.1257,18.1344,11800.0
2012-01-19 15:05:00,20.9,20.94,20.9,20.94,16000.0,18.1431,18.1778,18.1431,18.1778,16000.0
2012-01-19 15:10:00,20.94,20.94,20.93,20.94,8200.0,18.1778,18.1778,18.1691,18.1778,8200.0
2012-01-19 15:15:00,20.94,20.96,20.93,20.96,12000.0,18.1778,18.1952,18.1691,18.1952,12000.0
2012-01-19 15:20:00,20.96,20.98,20.95,20.98,18000.0,18.1952,18.2125,18.1865,18.2125,18000.0
2012-01-19 15:25:00,20.98,20.98,20.92,20.93,59000.0,18.2125,18.2125,18.1604,18.1691,59000.0
2012-01-19 15:30:00,20.93,20.99,20.92,20.99,19800.0,18.1691,18.2212,18.1604,18.2212,19800.0
2012-01-19 15:35:00,20.99,20.99,20.98,20.98,13300.0,18.2212,18.2212,18.2125,18.2125,13300.0
2012-01-19 15:40:00,20.99,20.99,20.98,20.99,12700.0,18.2212,18.2212,18.2125,18.2212,12700.0
2012-01-19 15:45:00,20.99,21.02,20.99,21.01,34500.0,18.2212,18.2472,18.2212,18.2386,34500.0
2012-01-19 15:50:00,21.01,21.01,21.0,21.01,35400.0,18.2386,18.2386,18.2299,18.2386,35400.0
2012-01-19 15:55:00,21.01,21.02,21.0,21.01,73100.0,18.2386,18.2472,18.2299,18.2386,73100.0
2012-01-20 09:30:00,21.03,21.05,20.93,20.97,125100.0,18.2559,18.2733,18.1691,18.2038,125100.0
2012-01-20 09:35:00,20.96,20.96,20.91,20.93,5600.0,18.1952,18.1952,18.1518,18.1691,5600.0
2012-01-20 09:40:00,20.93,20.98,20.93,20.96,11200.0,18.1691,18.2125,18.1691,18.1952,11200.0
2012-01-20 09:45:00,20.95,20.95,20.89,20.89,4900.0,18.1865,18.1865,18.1344,18.1344,4900.0
2012-01-20 09:50:00,20.88,20.91,20.88,20.91,6700.0,18.1257,18.1518,18.1257,18.1518,6700.0
2012-01-20 09:55:00,20.92,20.93,20.84,20.86,7800.0,18.1604,18.1691,18.091,18.1084,7800.0
2012-01-20 10:00:00,20.85,20.89,20.81,20.88,5000.0,18.0997,18.1344,18.065,18.1257,5000.0
2012-01-20 10:05:00,20.88,20.89,20.87,20.88,10100.0,18.1257,18.1344,18.117,18.1257,10100.0
2012-01-20 10:10:00,20.87,20.88,20.87,20.88,10300.0,18.117,18.1257,18.117,18.1257,10300.0
2012-01-20 10:15:00,20.87,20.88,20.84,20.86,18000.0,18.117,18.1257,18.091,18.1084,18000.0
2012-01-20 10:20:00,20.85,20.89,20.85,20.88,5900.0,18.0997,18.1344,18.0997,18.1257,5900.0
2012-01-20 10:25:00,20.87,20.91,20.87,20.91,8000.0,18.117,18.1518,18.117,18.1518,8000.0
2012-01-20 10:30:00,20.91,20.92,20.88,20.9,14800.0,18.1518,18.1604,18.1257,18.1431,14800.0
2012-01-20 10:35:00,20.89,20.91,20.88,20.88,27300.0,18.1344,18.1518,18.1257,18.1257,27300.0
2012-01-20 10:40:00,20.88,20.88,20.85,20.85,4000.0,18.1257,18.1257,18.0997,18.0997,4000.0
2012-01-20 10:45:00,20.85,20.9,20.84,20.89,19000.0,18.0997,18.1431,18.091,18.1344,19000.0
2012-01-20 10:50:00,20.9,20.98,20.9,20.98,68500.0,18.1431,18.2125,18.1431,18.2125,68500.0
2012-01-20 10:55:00,20.98,20.98,20.97,20.98,3600.0,18.2125,18.2125,18.2038,18.2125,3600.0
2012-01-20 11:00:00,20.98,21.01,20.97,20.97,11100.0,18.2125,18.2386,18.2038,18.2038,11100.0
2012-01-20 11:05:00,20.97,20.99,20.97,20.99,4400.0,18.2038,18.2212,18.2038,18.2212,4400.0
2012-01-20 11:10:00,20.99,21.0,20.98,21.0,6500.0,18.2212,18.2299,18.2125,18.2299,6500.0
2012-01-20 11:15:00,21.01,21.02,21.01,21.02,4300.0,18.2386,18.2472,18.2386,18.2472,4300.0
2012-01-20 11:20:00,21.01,21.02,21.01,21.01,2300.0,18.2386,18.2472,18.2386,18.2386,2300.0
2012-01-20 11:25:00,21.01,21.04,21.0,21.04,10200.0,18.2386,18.2646,18.2299,18.2646,10200.0
2012-01-20 11:30:00,21.03,21.04,21.01,21.01,5400.0,18.2559,18.2646,18.2386,18.2386,5400.0
2012-01-20 11:35:00,21.01,21.02,20.99,21.0,8500.0,18.2386,18.2472,18.2212,18.2299,8500.0
2012-01-20 11:40:00,21.0,21.01,20.99,21.01,6200.0,18.2299,18.2386,18.2212,18.2386,6200.0
2012-01-20 11:45:00,21.01,21.02,21.01,21.01,1100.0,18.2386,18.2472,18.2386,18.2386,1100.0
2012-01-20 11:50:00,21.01,21.02,21.01,21.02,2400.0,18.2386,18.2472,18.2386,18.2472,2400.0
2012-01-20 11:55:00,21.01,21.02,21.01,21.01,1100.0,18.2386,18.2472,18.2386,18.2386,1100.0
2012-01-20 12:00:00,21.01,21.03,21.01,21.02,17700.0,18.2386,18.2559,18.2386,18.2472,17700.0
2012-01-20 12:05:00,21.01,21.03,21.01,21.03,10700.0,18.2386,18.2559,18.2386,18.2559,10700.0
2012-01-20 12:10:00,21.03,21.04,21.02,21.03,6600.0,18.2559,18.2646,18.2472,18.2559,6600.0
2012-01-20 12:15:00,21.02,21.03,21.01,21.02,3900.0,18.2472,18.2559,18.2386,18.2472,3900.0
2012-01-20 12:20:00,21.01,21.02,21.01,21.02,2000.0,18.2386,18.2472,18.2386,18.2472,2000.0
2012-01-20 12:25:00,21.02,21.02,21.01,21.02,1800.0,18.2472,18.2472,18.2386,18.2472,1800.0
2012-01-20 12:30:00,21.01,21.03,21.01,21.03,6900.0,18.2386,18.2559,18.2386,18.2559,6900.0
2012-01-20 12:35:00,21.03,21.03,21.01,21.02,4800.0,18.2559,18.2559,18.2386,18.2472,4800.0
2012-01-20 12:40:00,21.01,21.03,21.01,21.02,9000.0,18.2386,18.2559,18.2386,18.2472,9000.0
2012-01-20 12:45:00,21.01,21.02,21.01,21.01,1100.0,18.2386,18.2472,18.2386,18.2386,1100.0
2012-01-20 12:50:00,21.02,21.02,21.0,21.01,4200.0,18.2472,18.2472,18.2299,18.2386,4200.0
2012-01-20 12:55:00,21.0,21.01,21.0,21.0,500.0,18.2299,18.2386,18.2299,18.2299,500.0
2012-01-20 13:00:00,21.0,21.01,20.98,20.98,4700.0,18.2299,18.2386,18.2125,18.2125,4700.0
2012-01-20 13:05:00,20.98,20.99,20.98,20.98,2700.0,18.2125,18.2212,18.2125,18.2125,2700.0
2012-01-20 13:10:00,20.98,20.98,20.95,20.95,4600.0,18.2125,18.2125,18.1865,18.1865,4600.0
2012-01-20 13:15:00,20.95,20.95,20.93,20.93,5600.0,18.1865,18.1865,18.1691,18.1691,5600.0
2012-01-20 13:20:00,20.93,20.94,20.91,20.94,14000.0,18.1691,18.1778,18.1518,18.1778,14000.0
2012-01-20 13:25:00,20.94,20.95,20.93,20.93,5100.0,18.1778,18.1865,18.1691,18.1691,5100.0
2012-01-20 13:30:00,20.92,20.93,20.92,20.93,500.0,18.1604,18.1691,18.1604,18.1691,500.0
2012-01-20 13:35:00,20.92,20.93,20.9,20.9,5900.0,18.1604,18.1691,18.1431,18.1431,5900.0
2012-01-20 13:40:00,20.9,20.91,20.9,20.91,900.0,18.1431,18.1518,18.1431,18.1518,900.0
2012-01-20 13:45:00,20.9,20.91,20.9,20.9,2000.0,18.1431,18.1518,18.1431,18.1431,2000.0
2012-01-20 13:50:00,20.9,20.91,20.9,20.9,5200.0,18.1431,18.1518,18.1431,18.1431,5200.0
2012-01-20 13:55:00,20.9,20.9,20.89,20.9,1400.0,18.1431,18.1431,18.1344,18.1431,1400.0
2012-01-20 14:00:00,20.89,20.9,20.88,20.89,6400.0,18.1344,18.1431,18.1257,18.1344,6400.0
2012-01-20 14:05:00,20.88,20.89,20.88,20.88,3000.0,18.1257,18.1344,18.1257,18.1257,3000.0
2012-01-20 14:10:00,20.88,20.89,20.88,20.88,3000.0,18.1257,18.1344,18.1257,18.1257,3000.0
2012-01-20 14:15:00,20.89,20.92,20.88,20.92,15500.0,18.1344,18.1604,18.1257,18.1604,15500.0
2012-01-20 14:20:00,20.92,20.92,20.91,20.92,4900.0,18.1604,18.1604,18.1518,18.1604,4900.0
2012-01-20 14:25:00,20.92,20.94,20.92,20.94,10000.0,18.1604,18.1778,18.1604,18.1778,10000.0
2012-01-20 14:30:00,20.94,20.94,20.93,20.94,1500.0,18.1778,18.1778,18.1691,18.1778,1500.0
2012-01-20 14:35:00,20.94,20.94,20.92,20.92,9200.0,18.1778,18.1778,18.1604,18.1604,9200.0
2012-01-20 14:40:00,20.92,20.94,20.91,20.91,14100.0,18.1604,18.1778,18.1518,18.1518,14100.0
2012-01-20 14:45:00,20.92,20.94,20.91,20.94,6100.0,18.1604,18.1778,18.1518,18.1778,6100.0
2012-01-20 14:50:00,20.94,20.94,20.93,20.93,6800.0,18.1778,18.1778,18.1691,18.1691,6800.0
2012-01-20 14:55:00,20.94,20.94,20.93,20.94,3200.0,18.1778,18.1778,18.1691,18.1778,3200.0
2012-01-20 15:00:00,20.94,20.96,20.94,20.96,14000.0,18.1778,18.1952,18.1778,18.1952,14000.0
2012-01-20 15:05:00,20.96,20.96,20.93,20.96,14000.0,18.1952,18.1952,18.1691,18.1952,14000.0
2012-01-20 15:10:00,20.95,20.96,20.95,20.96,3200.0,18.1865,18.1952,18.1865,18.1952,3200.0
2012-01-20 15:15:00,20.96,20.96,20.95,20.96,2700.0,18.1952,18.1952,18.1865,18.1952,2700.0
2012-01-20 15:20:00,20.96,20.97,20.95,20.97,7200.0,18.1952,18.2038,18.1865,18.2038,7200.0
2012-01-20 15:25:00,20.97,21.0,20.96,21.0,11600.0,18.2038,18.2299,18.1952,18.2299,11600.0
2012-01-20 15:30:00,21.0,21.0,20.99,21.0,3000.0,18.2299,18.2299,18.2212,18.2299,3000.0
2012-01-20 15:35:00,21.0,21.0,20.97,20.98,15000.0,18.2299,18.2299,18.2038,18.2125,15000.0
2012-01-20 15:40:00,20.98,21.02,20.97,21.02,17900.0,18.2125,18.2472,18.2038,18.2472,17900.0
2012-01-20 15:45:00,21.01,21.02,21.0,21.01,33100.0,18.2386,18.2472,18.2299,18.2386,33100.0
2012-01-20 15:50:00,21.01,21.02,21.0,21.0,21900.0,18.2386,18.2472,18.2299,18.2299,21900.0
2012-01-20 15:55:00,21.0,21.02,20.99,21.01,57000.0,18.2299,18.2472,18.2212,18.2386,57000.0
2012-01-23 09:30:00,21.03,21.08,20.99,21.03,10700.0,18.2559,18.2993,18.2212,18.2559,10700.0
2012-01-23 09:35:00,21.04,21.04,20.99,20.99,6200.0,18.2646,18.2646,18.2212,18.2212,6200.0
2012-01-23 09:40:00,20.99,21.07,20.99,21.07,3700.0,18.2212,18.2907,18.2212,18.2907,3700.0
2012-01-23 09:45:00,21.06,21.1,21.06,21.09,10400.0,18.282,18.3167,18.282,18.308,10400.0
2012-01-23 09:50:00,21.08,21.11,21.08,21.09,6600.0,18.2993,18.3254,18.2993,18.308,6600.0
2012-01-23 09:55:00,21.09,21.14,21.09,21.13,9900.0,18.308,18.3514,18.308,18.3427,9900.0
2012-01-23 10:00:00,21.13,21.13,21.07,21.09,15000.0,18.3427,18.3427,18.2907,18.308,15000.0
2012-01-23 10:05:00,21.1,21.13,21.05,21.06,16800.0,18.3167,18.3427,18.2733,18.282,16800.0
2012-01-23 10:10:00,21.07,21.07,21.05,21.05,2300.0,18.2907,18.2907,18.2733,18.2733,2300.0
2012-01-23 10:15:00,21.06,21.08,21.05,21.05,7100.0,18.282,18.2993,18.2733,18.2733,7100.0
2012-01-23 10:20:00,21.06,21.06,21.04,21.04,2000.0,18.282,18.282,18.2646,18.2646,2000.0
2012-01-23 10:25:00,21.02,21.04,21.02,21.03,2300.0,18.2472,18.2646,18.2472,18.2559,2300.0
2012-01-23 10:30:00,21.03,21.05,21.03,21.05,3600.0,18.2559,18.2733,18.2559,18.2733,3600.0
2012-01-23 10:35:00,21.05,21.06,21.04,21.06,5700.0,18.2733,18.282,18.2646,18.282,5700.0
2012-01-23 10:40:00,21.06,21.06,21.03,21.04,4600.0,18.282,18.282,18.2559,18.2646,4600.0
2012-01-23 10:45:00,21.04,21.04,21.03,21.03,1800.0,18.2646,18.2646,18.2559,18.2559,1800.0
2012-01-23 10:50:00,21.03,21.04,21.02,21.02,2600.0,18.2559,18.2646,18.2472,18.2472,2600.0
2012-01-23 10:55:00,21.02,21.04,21.02,21.02,7500.0,18.2472,18.2646,18.2472,18.2472,7500.0
2012-01-23 11:00:00,21.03,21.04,21.01,21.02,6700.0,18.2559,18.2646,18.2386,18.2472,6700.0
2012-01-23 11:05:00,21.02,21.03,20.99,21.01,11400.0,18.2472,18.2559,18.2212,18.2386,11400.0
2012-01-23 11:10:00,21.0,21.01,20.98,21.01,6300.0,18.2299,18.2386,18.2125,18.2386,6300.0
2012-01-23 11:15:00,21.01,21.03,21.01,21.03,3400.0,18.2386,18.2559,18.2386,18.2559,3400.0
2012-01-23 11:20:00,21.03,21.05,21.02,21.05,3100.0,18.2559,18.2733,18.2472,18.2733,3100.0
2012-01-23 11:25:00,21.05,21.07,21.05,21.06,3500.0,18.2733,18.2907,18.2733,18.282,3500.0
2012-01-23 11:30:00,21.07,21.07,21.06,21.07,2100.0,18.2907,18.2907,18.282,18.2907,2100.0
2012-01-23 11:35:00,21.06,21.07,21.0,21.01,17300.0,18.282,18.2907,18.2299,18.2386,17300.0
2012-01-23 11:40:00,21.02,21.03,21.0,21.01,5100.0,18.2472,18.2559,18.2299,18.2386,5100.0
2012-01-23 11:45:00,21.0,21.02,21.0,21.02,3700.0,18.2299,18.2472,18.2299,18.2472,3700.0
2012-01-23 11:50:00,21.01,21.02,21.01,21.02,2100.0,18.2386,18.2472,18.2386,18.2472,2100.0
2012-01-23 11:55:00,21.02,21.02,21.01,21.01,1700.0,18.2472,18.2472,18.2386,18.2386,1700.0
2012-01-23 12:00:00,21.02,21.02,20.99,21.0,14400.0,18.2472,18.2472,18.2212,18.2299,14400.0
2012-01-23 12:05:00,21.01,21.01,20.99,21.0,3400.0,18.2386,18.2386,18.2212,18.2299,3400.0
2012-01-23 12:10:00,21.0,21.02,20.99,20.99,6500.0,18.2299,18.2472,18.2212,18.2212,6500.0
2012-01-23 12:15:00,21.0,21.01,20.99,21.0,7600.0,18.2299,18.2386,18.2212,18.2299,7600.0
2012-01-23 12:20:00,21.0,21.0,20.99,21.0,1300.0,18.2299,18.2299,18.2212,18.2299,1300.0
2012-01-23 12:25:00,21.0,21.02,21.0,21.02,4100.0,18.2299,18.2472,18.2299,18.2472,4100.0
2012-01-23 12:30:00,21.02,21.02,21.01,21.02,1800.0,18.2472,18.2472,18.2386,18.2472,1800.0
2012-01-23 12:35:00,21.02,21.02,21.01,21.02,3800.0,18.2472,18.2472,18.2386,18.2472,3800.0
2012-01-23 12:40:00,21.02,21.03,21.02,21.02,4900.0,18.2472,18.2559,18.2472,18.2472,4900.0
2012-01-23 12:45:00,21.02,21.04,21.02,21.02,7900.0,18.2472,18.2646,18.2472,18.2472,7900.0
2012-01-23 12:50:00,21.02,21.02,21.01,21.01,3400.0,18.2472,18.2472,18.2386,18.2386,3400.0
2012-01-23 12:55:00,21.02,21.02,21.0,21.01,3400.0,18.2472,18.2472,18.2299,18.2386,3400.0
2012-01-23 13:00:00,21.01,21.03,21.01,21.03,3600.0,18.2386,18.2559,18.2386,18.2559,3600.0
2012-01-23 13:05:00,21.03,21.04,21.03,21.03,5900.0,18.2559,18.2646,18.2559,18.2559,5900.0
2012-01-23 13:10:00,21.04,21.04,21.03,21.03,2300.0,18.2646,18.2646,18.2559,18.2559,2300.0
2012-01-23 13:15:00,21.04,21.05,21.03,21.03,5800.0,18.2646,18.2733,18.2559,18.2559,5800.0
2012-01-23 13:20:00,21.04,21.04,21.04,21.04,2000.0,18.2646,18.2646,18.2646,18.2646,2000.0
2012-01-23 13:25:00,21.04,21.05,21.04,21.05,3800.0,18.2646,18.2733,18.2646,18.2733,3800.0
2012-01-23 13:30:00,21.05,21.07,21.05,21.06,11700.0,18.2733,18.2907,18.2733,18.282,11700.0
2012-01-23 13:35:00,21.06,21.07,21.06,21.06,2300.0,18.282,18.2907,18.282,18.282,2300.0
2012-01-23 13:40:00,21.06,21.06,21.05,21.06,1300.0,18.282,18.282,18.2733,18.282,1300.0
2012-01-23 13:45:00,21.06,21.06,21.05,21.06,700.0,18.282,18.282,18.2733,18.282,700.0
2012-01-23 13:50:00,21.05,21.06,21.05,21.05,5700.0,18.2733,18.282,18.2733,18.2733,5700.0
2012-01-23 13:55:00,21.07,21.08,21.06,21.07,5400.0,18.2907,18.2993,18.282,18.2907,5400.0
2012-01-23 14:00:00,21.07,21.08,21.07,21.07,2400.0,18.2907,18.2993,18.2907,18.2907,2400.0
2012-01-23 14:05:00,21.07,21.08,21.07,21.07,2400.0,18.2907,18.2993,18.2907,18.2907,2400.0
2012-01-23 14:10:00,21.07,21.08,21.05,21.05,8800.0,18.2907,18.2993,18.2733,18.2733,8800.0
2012-01-23 14:15:00,21.06,21.06,21.04,21.05,6700.0,18.282,18.282,18.2646,18.2733,6700.0
2012-01-23 14:20:00,21.04,21.05,21.03,21.04,7000.0,18.2646,18.2733,18.2559,18.2646,7000.0
2012-01-23 14:25:00,21.04,21.04,21.02,21.03,6300.0,18.2646,18.2646,18.2472,18.2559,6300.0
2012-01-23 14:30:00,21.03,21.05,21.03,21.05,9400.0,18.2559,18.2733,18.2559,18.2733,9400.0
2012-01-23 14:35:00,21.05,21.05,21.04,21.05,5400.0,18.2733,18.2733,18.2646,18.2733,5400.0
2012-01-23 14:40:00,21.05,21.06,21.04,21.05,8100.0,18.2733,18.282,18.2646,18.2733,8100.0
2012-01-23 14:45:00,21.06,21.06,21.03,21.04,10100.0,18.282,18.282,18.2559,18.2646,10100.0
2012-01-23 14:50:00,21.03,21.04,21.02,21.03,4400.0,18.2559,18.2646,18.2472,18.2559,4400.0
2012-01-23 14:55:00,21.03,21.08,21.03,21.06,20800.0,18.2559,18.2993,18.2559,18.282,20800.0
2012-01-23 15:00:00,21.06,21.06,21.05,21.05,3000.0,18.282,18.282,18.2733,18.2733,3000.0
2012-01-23 15:05:00,21.06,21.09,21.06,21.07,13300.0,18.282,18.308,18.282,18.2907,13300.0
2012-01-23 15:10:00,21.07,21.07,21.05,21.06,8400.0,18.2907,18.2907,18.2733,18.282,8400.0
2012-01-23 15:15:00,21.06,21.08,21.05,21.08,23800.0,18.282,18.2993,18.2733,18.2993,23800.0
2012-01-23 15:20:00,21.07,21.13,21.07,21.13,47800.0,18.2907,18.3427,18.2907,18.3427,47800.0
2012-01-23 15:25:00,21.12,21.13,21.12,21.13,11500.0,18.3341,18.3427,18.3341,18.3427,11500.0
2012-01-23 15:30:00,21.13,21.13,21.12,21.13,5100.0,18.3427,18.3427,18.3341,18.3427,5100.0
2012-01-23 15:35:00,21.13,21.14,21.12,21.12,16500.0,18.3427,18.3514,18.3341,18.3341,16500.0
2012-01-23 15:40:00,21.13,21.14,21.11,21.14,11200.0,18.3427,18.3514,18.3254,18.3514,11200.0
2012-01-23 15:45:00,21.14,21.16,21.13,21.15,25000.0,18.3514,18.3688,18.3427,18.3601,25000.0
2012-01-23 15:50:00,21.14,21.15,21.11,21.11,17200.0,18.3514,18.3601,18.3254,18.3254,17200.0
2012-01-23 15:55:00,21.11,21.11,21.08,21.08,73700.0,18.3254,18.3254,18.2993,18.2993,73700.0
2012-01-24 09:30:00,20.94,21.02,20.94,21.01,18900.0,18.1778,18.2472,18.1778,18.2386,18900.0
2012-01-24 09:35:00,20.99,20.99,20.92,20.92,6600.0,18.2212,18.2212,18.1604,18.1604,6600.0
2012-01-24 09:40:00,20.92,20.92,20.84,20.84,23100.0,18.1604,18.1604,18.091,18.091,23100.0
2012-01-24 09:45:00,20.84,20.88,20.83,20.86,16300.0,18.091,18.1257,18.0823,18.1084,16300.0
2012-01-24 09:50:00,20.86,20.91,20.82,20.91,13800.0,18.1084,18.1518,18.0736,18.1518,13800.0
2012-01-24 09:55:00,20.91,20.92,20.9,20.9,5100.0,18.1518,18.1604,18.1431,18.1431,5100.0
2012-01-24 10:00:00,20.9,20.96,20.88,20.96,18700.0,18.1431,18.1952,18.1257,18.1952,18700.0
2012-01-24 10:05:00,20.96,20.97,20.93,20.94,8900.0,18.1952,18.2038,18.1691,18.1778,8900.0
2012-01-24 10:10:00,20.94,21.01,20.94,21.0,11200.0,18.1778,18.2386,18.1778,18.2299,11200.0
2012-01-24 10:15:00,20.99,21.0,20.98,20.98,10500.0,18.2212,18.2299,18.2125,18.2125,10500.0
2012-01-24 10:20:00,20.99,21.03,20.98,21.01,21700.0,18.2212,18.2559,18.2125,18.2386,21700.0
2012-01-24 10:25:00,21.01,21.02,20.97,21.0,7600.0,18.2386,18.2472,18.2038,18.2299,7600.0
2012-01-24 10:30:00,20.99,21.02,20.96,21.02,7700.0,18.2212,18.2472,18.1952,18.2472,7700.0
2012-01-24 10:35:00,21.01,21.01,20.98,20.98,8200.0,18.2386,18.2386,18.2125,18.2125,8200.0
2012-01-24 10:40:00,20.99,21.01,20.96,20.96,7100.0,18.2212,18.2386,18.1952,18.1952,7100.0
2012-01-24 10:45:00,20.96,20.99,20.95,20.95,15000.0,18.1952,18.2212,18.1865,18.1865,15000.0
2012-01-24 10:50:00,20.95,20.96,20.93,20.94,6200.0,18.1865,18.1952,18.1691,18.1778,6200.0
2012-01-24 10:55:00,20.93,20.94,20.93,20.94,4400.0,18.1691,18.1778,18.1691,18.1778,4400.0
2012-01-24 11:00:00,20.94,21.02,20.94,21.01,21400.0,18.1778,18.2472,18.1778,18.2386,21400.0
2012-01-24 11:05:00,21.01,21.02,20.99,21.0,15000.0,18.2386,18.2472,18.2212,18.2299,15000.0
2012-01-24 11:10:00,21.0,21.05,21.0,21.04,11000.0,18.2299,18.2733,18.2299,18.2646,11000.0
2012-01-24 11:15:00,21.04,21.04,21.02,21.02,7300.0,18.2646,18.2646,18.2472,18.2472,7300.0
2012-01-24 11:20:00,21.01,21.03,21.01,21.03,6200.0,18.2386,18.2559,18.2386,18.2559,6200.0
2012-01-24 11:25:00,21.04,21.04,21.03,21.03,1300.0,18.2646,18.2646,18.2559,18.2559,1300.0
2012-01-24 11:30:00,21.03,21.03,21.01,21.02,9900.0,18.2559,18.2559,18.2386,18.2472,9900.0
2012-01-24 11:35:00,21.01,21.01,20.99,20.99,2600.0,18.2386,18.2386,18.2212,18.2212,2600.0
2012-01-24 11:40:00,21.0,21.0,20.96,20.96,6100.0,18.2299,18.2299,18.1952,18.1952,6100.0
2012-01-24 11:45:00,20.96,20.96,20.95,20.95,2500.0,18.1952,18.1952,18.1865,18.1865,2500.0
2012-01-24 11:50:00,20.95,20.95,20.9,20.9,8200.0,18.1865,18.1865,18.1431,18.1431,8200.0
2012-01-24 11:55:00,20.9,20.9,20.87,20.88,6300.0,18.1431,18.1431,18.117,18.1257,6300.0
2012-01-24 12:00:00,20.88,20.89,20.88,20.89,9100.0,18.1257,18.1344,18.1257,18.1344,9100.0
2012-01-24 12:05:00,20.89,20.89,20.88,20.89,900.0,18.1344,18.1344,18.1257,18.1344,900.0
2012-01-24 12:10:00,20.89,20.89,20.88,20.88,1500.0,18.1344,18.1344,18.1257,18.1257,1500.0
2012-01-24 12:15:00,20.88,20.89,20.87,20.87,18900.0,18.1257,18.1344,18.117,18.117,18900.0
2012-01-24 12:20:00,20.87,20.88,20.87,20.87,9300.0,18.117,18.1257,18.117,18.117,9300.0
2012-01-24 12:25:00,20.87,20.88,20.87,20.87,3800.0,18.117,18.1257,18.117,18.117,3800.0
2012-01-24 12:30:00,20.88,20.89,20.85,20.88,31100.0,18.1257,18.1344,18.0997,18.1257,31100.0
2012-01-24 12:35:00,20.88,20.89,20.85,20.85,8500.0,18.1257,18.1344,18.0997,18.0997,8500.0
2012-01-24 12:40:00,20.85,20.86,20.85,20.85,4100.0,18.0997,18.1084,18.0997,18.0997,4100.0
2012-01-24 12:45:00,20.85,20.86,20.8,20.8,15100.0,18.0997,18.1084,18.0563,18.0563,15100.0
2012-01-24 12:50:00,20.8,20.81,20.8,20.81,2500.0,18.0563,18.065,18.0563,18.065,2500.0
2012-01-24 12:55:00,20.81,20.83,20.8,20.82,9800.0,18.065,18.0823,18.0563,18.0736,9800.0
2012-01-24 13:00:00,20.83,20.84,20.82,20.84,14700.0,18.0823,18.091,18.0736,18.091,14700.0
2012-01-24 13:05:00,20.83,20.84,20.82,20.83,14000.0,18.0823,18.091,18.0736,18.0823,14000.0
2012-01-24 13:10:00,20.83,20.83,20.82,20.82,800.0,18.0823,18.0823,18.0736,18.0736,800.0
2012-01-24 13:15:00,20.82,20.82,20.8,20.8,7600.0,18.0736,18.0736,18.0563,18.0563,7600.0
2012-01-24 13:20:00,20.8,20.81,20.8,20.8,3500.0,18.0563,18.065,18.0563,18.0563,3500.0
2012-01-24 13:25:00,20.8,20.83,20.8,20.82,16300.0,18.0563,18.0823,18.0563,18.0736,16300.0
2012-01-24 13:30:00,20.83,20.83,20.82,20.82,10000.0,18.0823,18.0823,18.0736,18.0736,10000.0
2012-01-24 13:35:00,20.82,20.82,20.79,20.8,23600.0,18.0736,18.0736,18.0476,18.0563,23600.0
2012-01-24 13:40:00,20.8,20.82,20.8,20.81,7900.0,18.0563,18.0736,18.0563,18.065,7900.0
2012-01-24 13:45:00,20.81,20.81,20.81,20.81,600.0,18.065,18.065,18.065,18.065,600.0
2012-01-24 13:50:00,20.82,20.82,20.81,20.82,13000.0,18.0736,18.0736,18.065,18.0736,13000.0
2012-01-24 13:55:00,20.82,20.84,20.82,20.84,12000.0,18.0736,18.091,18.0736,18.091,12000.0
2012-01-24 14:00:00,20.84,20.86,20.84,20.85,8200.0,18.091,18.1084,18.091,18.0997,8200.0
2012-01-24 14:05:00,20.85,20.86,20.85,20.85,1700.0,18.0997,18.1084,18.0997,18.0997,1700.0
2012-01-24 14:10:00,20.86,20.88,20.86,20.88,21300.0,18.1084,18.1257,18.1084,18.1257,21300.0
2012-01-24 14:15:00,20.87,20.89,20.87,20.88,15500.0,18.117,18.1344,18.117,18.1257,15500.0
2012-01-24 14:20:00,20.88,20.89,20.88,20.89,14700.0,18.1257,18.1344,18.1257,18.1344,14700.0
2012-01-24 14:25:00,20.9,20.9,20.89,20.89,12500.0,18.1431,18.1431,18.1344,18.1344,12500.0
2012-01-24 14:30:00,20.89,20.91,20.89,20.91,10700.0,18.1344,18.1518,18.1344,18.1518,10700.0
2012-01-24 14:35:00,20.91,20.93,20.91,20.93,7200.0,18.1518,18.1691,18.1518,18.1691,7200.0
2012-01-24 14:40:00,20.93,20.94,20.92,20.94,6300.0,18.1691,18.1778,18.1604,18.1778,6300.0
2012-01-24 14:45:00,20.94,20.94,20.93,20.93,8200.0,18.1778,18.1778,18.1691,18.1691,8200.0
2012-01-24 14:50:00,20.94,20.94,20.9,20.9,13600.0,18.1778,18.1778,18.1431,18.1431,13600.0
2012-01-24 14:55:00,20.9,20.91,20.89,20.89,11600.0,18.1431,18.1518,18.1344,18.1344,11600.0
2012-01-24 15:00:00,20.89,20.91,20.89,20.91,7900.0,18.1344,18.1518,18.1344,18.1518,7900.0
2012-01-24 15:05:00,20.9,20.92,20.9,20.92,9400.0,18.1431,18.1604,18.1431,18.1604,9400.0
2012-01-24 15:10:00,20.92,20.95,20.92,20.95,12100.0,18.1604,18.1865,18.1604,18.1865,12100.0
2012-01-24 15:15:00,20.95,20.96,20.94,20.96,8400.0,18.1865,18.1952,18.1778,18.1952,8400.0
2012-01-24 15:20:00,20.96,20.96,20.92,20.92,19700.0,18.1952,18.1952,18.1604,18.1604,19700.0
2012-01-24 15:25:00,20.92,20.92,20.91,20.91,7900.0,18.1604,18.1604,18.1518,18.1518,7900.0
2012-01-24 15:30:00,20.91,20.93,20.9,20.9,19300.0,18.1518,18.1691,18.1431,18.1431,19300.0
2012-01-24 15:35:00,20.9,20.91,20.89,20.89,18500.0,18.1431,18.1518,18.1344,18.1344,18500.0
2012-01-24 15:40:00,20.89,20.91,20.88,20.9,21700.0,18.1344,18.1518,18.1257,18.1431,21700.0
2012-01-24 15:45:00,20.91,20.93,20.91,20.91,23500.0,18.1518,18.1691,18.1518,18.1518,23500.0
2012-01-24 15:50:00,20.92,20.92,20.91,20.91,27900.0,18.1604,18.1604,18.1518,18.1518,27900.0
2012-01-24 15:55:00,20.92,20.94,20.9,20.93,94200.0,18.1604,18.1778,18.1431,18.1691,94200.0
2012-01-25 09:30:00,20.88,20.88,20.69,20.69,28600.0,18.1257,18.1257,17.9608,17.9608,28600.0
2012-01-25 09:35:00,20.7,20.74,20.68,20.68,10700.0,17.9695,18.0042,17.9521,17.9521,10700.0
2012-01-25 09:40:00,20.68,20.7,20.68,20.69,8700.0,17.9521,17.9695,17.9521,17.9608,8700.0
2012-01-25 09:45:00,20.7,20.72,20.67,20.7,14000.0,17.9695,17.9868,17.9434,17.9695,14000.0
2012-01-25 09:50:00,20.69,20.8,20.69,20.78,14800.0,17.9608,18.0563,17.9608,18.0389,14800.0
2012-01-25 09:55:00,20.78,20.81,20.76,20.77,11800.0,18.0389,18.065,18.0215,18.0302,11800.0
2012-01-25 10:00:00,20.77,20.82,20.76,20.77,15400.0,18.0302,18.0736,18.0215,18.0302,15400.0
2012-01-25 10:05:00,20.76,20.81,20.75,20.76,11200.0,18.0215,18.065,18.0129,18.0215,11200.0
2012-01-25 10:10:00,20.78,20.8,20.78,20.79,2600.0,18.0389,18.0563,18.0389,18.0476,2600.0
2012-01-25 10:15:00,20.8,20.82,20.79,20.82,7600.0,18.0563,18.0736,18.0476,18.0736,7600.0
2012-01-25 10:20:00,20.82,20.85,20.81,20.81,9700.0,18.0736,18.0997,18.065,18.065,9700.0
2012-01-25 10:25:00,20.81,20.81,20.8,20.81,1500.0,18.065,18.065,18.0563,18.065,1500.0
2012-01-25 10:30:00,20.8,20.83,20.8,20.81,12800.0,18.0563,18.0823,18.0563,18.065,12800.0
2012-01-25 10:35:00,20.81,20.81,20.79,20.81,12000.0,18.065,18.065,18.0476,18.065,12000.0
2012-01-25 10:40:00,20.81,20.83,20.8,20.81,15000.0,18.065,18.0823,18.0563,18.065,15000.0
2012-01-25 10:45:00,20.81,20.85,20.78,20.79,97400.0,18.065,18.0997,18.0389,18.0476,97400.0
2012-01-25 10:50:00,20.8,20.81,20.79,20.8,4200.0,18.0563,18.065,18.0476,18.0563,4200.0
2012-01-25 10:55:00,20.81,20.85,20.8,20.84,20500.0,18.065,18.0997,18.0563,18.091,20500.0
2012-01-25 11:00:00,20.84,20.85,20.82,20.82,10700.0,18.091,18.0997,18.0736,18.0736,10700.0
2012-01-25 11:05:00,20.83,20.83,20.82,20.82,6400.0,18.0823,18.0823,18.0736,18.0736,6400.0
2012-01-25 11:10:00,20.82,20.83,20.82,20.82,7300.0,18.0736,18.0823,18.0736,18.0736,7300.0
2012-01-25 11:15:00,20.82,20.83,20.82,20.82,5800.0,18.0736,18.0823,18.0736,18.0736,5800.0
2012-01-25 11:20:00,20.83,20.87,20.82,20.86,12000.0,18.0823,18.117,18.0736,18.1084,12000.0
2012-01-25 11:25:00,20.85,20.86,20.84,20.84,6000.0,18.0997,18.1084,18.091,18.091,6000.0
2012-01-25 11:30:00,20.85,20.88,20.85,20.87,3100.0,18.0997,18.1257,18.0997,18.117,3100.0
2012-01-25 11:35:00,20.88,20.88,20.84,20.84,14800.0,18.1257,18.1257,18.091,18.091,14800.0
2012-01-25 11:40:00,20.84,20.85,20.84,20.84,4800.0,18.091,18.0997,18.091,18.091,4800.0
2012-01-25 11:45:00,20.84,20.85,20.83,20.83,8100.0,18.091,18.0997,18.0823,18.0823,8100.0
2012-01-25 11:50:00,20.82,20.83,20.82,20.82,2200.0,18.0736,18.0823,18.0736,18.0736,2200.0
2012-01-25 11:55:00,20.82,20.83,20.82,20.82,4300.0,18.0736,18.0823,18.0736,18.0736,4300.0
2012-01-25 12:00:00,20.83,20.83,20.8,20.8,6900.0,18.0823,18.0823,18.0563,18.0563,6900.0
2012-01-25 12:05:00,20.8,20.81,20.77,20.77,8500.0,18.0563,18.065,18.0302,18.0302,8500.0
2012-01-25 12:10:00,20.77,20.79,20.77,20.79,10500.0,18.0302,18.0476,18.0302,18.0476,10500.0
2012-01-25 12:15:00,20.79,20.79,20.77,20.79,9800.0,18.0476,18.0476,18.0302,18.0476,9800.0
2012-01-25 12:20:00,20.79,20.81,20.79,20.81,3800.0,18.0476,18.065,18.0476,18.065,3800.0
2012-01-25 12:25:00,20.81,20.89,20.81,20.85,38400.0,18.065,18.1344,18.065,18.0997,38400.0
2012-01-25 12:30:00,20.84,20.9,20.82,20.89,11200.0,18.091,18.1431,18.0736,18.1344,11200.0
2012-01-25 12:35:00,20.9,20.96,20.9,20.96,7600.0,18.1431,18.1952,18.1431,18.1952,7600.0
2012-01-25 12:40:00,20.96,20.96,20.95,20.96,4100.0,18.1952,18.1952,18.1865,18.1952,4100.0
2012-01-25 12:45:00,20.96,21.01,20.96,21.01,7100.0,18.1952,18.2386,18.1952,18.2386,7100.0
2012-01-25 12:50:00,21.0,21.03,20.99,21.02,10400.0,18.2299,18.2559,18.2212,18.2472,10400.0
2012-01-25 12:55:00,21.02,21.04,21.01,21.03,8100.0,18.2472,18.2646,18.2386,18.2559,8100.0
2012-01-25 13:00:00,21.02,21.04,21.01,21.03,9800.0,18.2472,18.2646,18.2386,18.2559,9800.0
2012-01-25 13:05:00,21.03,21.08,21.03,21.07,6700.0,18.2559,18.2993,18.2559,18.2907,6700.0
2012-01-25 13:10:00,21.08,21.09,21.06,21.09,5400.0,18.2993,18.308,18.282,18.308,5400.0
2012-01-25 13:15:00,21.1,21.12,21.1,21.12,10400.0,18.3167,18.3341,18.3167,18.3341,10400.0
2012-01-25 13:20:00,21.1,21.11,21.09,21.11,2600.0,18.3167,18.3254,18.308,18.3254,2600.0
2012-01-25 13:25:00,21.1,21.12,21.1,21.1,4800.0,18.3167,18.3341,18.3167,18.3167,4800.0
2012-01-25 13:30:00,21.1,21.16,21.1,21.14,9800.0,18.3167,18.3688,18.3167,18.3514,9800.0
2012-01-25 13:35:00,21.14,21.14,21.13,21.13,2000.0,18.3514,18.3514,18.3427,18.3427,2000.0
2012-01-25 13:40:00,21.12,21.12,21.12,21.12,1300.0,18.3341,18.3341,18.3341,18.3341,1300.0
2012-01-25 13:45:00,21.13,21.16,21.13,21.15,5000.0,18.3427,18.3688,18.3427,18.3601,5000.0
2012-01-25 13:50:00,21.14,21.14,21.13,21.14,3500.0,18.3514,18.3514,18.3427,18.3514,3500.0
2012-01-25 13:55:00,21.14,21.15,21.13,21.15,8300.0,18.3514,18.3601,18.3427,18.3601,8300.0
2012-01-25 14:00:00,21.15,21.15,21.11,21.11,11400.0,18.3601,18.3601,18.3254,18.3254,11400.0
2012-01-25 14:05:00,21.1,21.1,21.07,21.07,5700.0,18.3167,18.3167,18.2907,18.2907,5700.0
2012-01-25 14:10:00,21.07,21.11,21.07,21.09,7300.0,18.2907,18.3254,18.2907,18.308,7300.0
2012-01-25 14:15:00,21.09,21.09,21.07,21.07,9300.0,18.308,18.308,18.2907,18.2907,9300.0
2012-01-25 14:20:00,21.08,21.09,21.03,21.04,11400.0,18.2993,18.308,18.2559,18.2646,11400.0
2012-01-25 14:25:00,21.04,21.05,21.03,21.05,2600.0,18.2646,18.2733,18.2559,18.2733,2600.0
2012-01-25 14:30:00,21.05,21.08,21.05,21.07,5200.0,18.2733,18.2993,18.2733,18.2907,5200.0
2012-01-25 14:35:00,21.08,21.09,21.06,21.07,9700.0,18.2993,18.308,18.282,18.2907,9700.0
2012-01-25 14:40:00,21.07,21.07,21.05,21.07,4000.0,18.2907,18.2907,18.2733,18.2907,4000.0
2012-01-25 14:45:00,21.06,21.1,21.06,21.1,8200.0,18.282,18.3167,18.282,18.3167,8200.0
2012-01-25 14:50:00,21.09,21.11,21.08,21.11,8600.0,18.308,18.3254,18.2993,18.3254,8600.0
2012-01-25 14:55:00,21.11,21.11,21.09,21.09,9300.0,18.3254,18.3254,18.308,18.308,9300.0
2012-01-25 15:00:00,21.09,21.09,21.07,21.07,7400.0,18.308,18.308,18.2907,18.2907,7400.0
2012-01-25 15:05:00,21.08,21.08,21.05,21.05,20400.0,18.2993,18.2993,18.2733,18.2733,20400.0
2012-01-25 15:10:00,21.05,21.05,21.04,21.04,16600.0,18.2733,18.2733,18.2646,18.2646,16600.0
2012-01-25 15:15:00,21.05,21.05,21.04,21.05,5600.0,18.2733,18.2733,18.2646,18.2733,5600.0
2012-01-25 15:20:00,21.05,21.08,21.05,21.08,12400.0,18.2733,18.2993,18.2733,18.2993,12400.0
2012-01-25 15:25:00,21.08,21.14,21.07,21.12,15300.0,18.2993,18.3514,18.2907,18.3341,15300.0
2012-01-25 15:30:00,21.12,21.13,21.11,21.13,27100.0,18.3341,18.3427,18.3254,18.3427,27100.0
2012-01-25 15:35:00,21.13,21.18,21.12,21.17,27700.0,18.3427,18.3861,18.3341,18.3775,27700.0
2012-01-25 15:40:00,21.17,21.19,21.15,21.19,48700.0,18.3775,18.3948,18.3601,18.3948,48700.0
2012-01-25 15:45:00,21.19,21.22,21.19,21.2,54700.0,18.3948,18.4209,18.3948,18.4035,54700.0
2012-01-25 15:50:00,21.2,21.2,21.16,21.16,31400.0,18.4035,18.4035,18.3688,18.3688,31400.0
2012-01-25 15:55:00,21.17,21.17,21.13,21.13,86000.0,18.3775,18.3775,18.3427,18.3427,86000.0
2012-01-26 09:30:00,21.23,21.24,21.17,21.22,16900.0,18.4295,18.4382,18.3775,18.4209,16900.0
2012-01-26 09:35:00,21.23,21.23,21.19,21.19,7700.0,18.4295,18.4295,18.3948,18.3948,7700.0
2012-01-26 09:40:00,21.19,21.21,21.13,21.14,11400.0,18.3948,18.4122,18.3427,18.3514,11400.0
2012-01-26 09:45:00,21.13,21.14,21.09,21.1,14700.0,18.3427,18.3514,18.308,18.3167,14700.0
2012-01-26 09:50:00,21.1,21.15,21.09,21.1,19300.0,18.3167,18.3601,18.308,18.3167,19300.0
2012-01-26 09:55:00,21.11,21.21,21.11,21.17,21100.0,18.3254,18.4122,18.3254,18.3775,21100.0
2012-01-26 10:00:00,21.18,21.18,21.1,21.12,24100.0,18.3861,18.3861,18.3167,18.3341,24100.0
2012-01-26 10:05:00,21.13,21.19,21.11,21.13,38600.0,18.3427,18.3948,18.3254,18.3427,38600.0
2012-01-26 10:10:00,21.13,21.15,21.09,21.09,12300.0,18.3427,18.3601,18.308,18.308,12300.0
2012-01-26 10:15:00,21.09,21.1,21.07,21.07,5700.0,18.308,18.3167,18.2907,18.2907,5700.0
2012-01-26 10:20:00,21.07,21.08,21.02,21.03,6200.0,18.2907,18.2993,18.2472,18.2559,6200.0
2012-01-26 10:25:00,21.02,21.03,20.97,20.98,18500.0,18.2472,18.2559,18.2038,18.2125,18500.0
2012-01-26 10:30:00,20.98,20.99,20.95,20.96,14200.0,18.2125,18.2212,18.1865,18.1952,14200.0
2012-01-26 10:35:00,20.95,20.96,20.95,20.95,2700.0,18.1865,18.1952,18.1865,18.1865,2700.0
2012-01-26 10:40:00,20.95,20.96,20.94,20.95,8100.0,18.1865,18.1952,18.1778,18.1865,8100.0
2012-01-26 10:45:00,20.94,20.95,20.92,20.92,15100.0,18.1778,18.1865,18.1604,18.1604,15100.0
2012-01-26 10:50:00,20.92,20.92,20.91,20.92,8200.0,18.1604,18.1604,18.1518,18.1604,8200.0
2012-01-26 10:55:00,20.92,20.96,20.86,20.86,70200.0,18.1604,18.1952,18.1084,18.1084,70200.0
2012-01-26 11:00:00,20.87,20.91,20.86,20.91,24000.0,18.117,18.1518,18.1084,18.1518,24000.0
2012-01-26 11:05:00,20.91,20.92,20.91,20.91,11300.0,18.1518,18.1604,18.1518,18.1518,11300.0
2012-01-26 11:10:00,20.92,20.94,20.89,20.93,18000.0,18.1604,18.1778,18.1344,18.1691,18000.0
2012-01-26 11:15:00,20.93,20.97,20.93,20.96,10300.0,18.1691,18.2038,18.1691,18.1952,10300.0
2012-01-26 11:20:00,20.96,20.98,20.95,20.95,10600.0,18.1952,18.2125,18.1865,18.1865,10600.0
2012-01-26 11:25:00,20.96,20.97,20.96,20.96,6500.0,18.1952,18.2038,18.1952,18.1952,6500.0
2012-01-26 11:30:00,20.96,20.98,20.96,20.97,6700.0,18.1952,18.2125,18.1952,18.2038,6700.0
2012-01-26 11:35:00,20.98,20.98,20.97,20.97,4400.0,18.2125,18.2125,18.2038,18.2038,4400.0
2012-01-26 11:40:00,20.97,20.97,20.95,20.95,8100.0,18.2038,18.2038,18.1865,18.1865,8100.0
2012-01-26 11:45:00,20.95,20.96,20.94,20.94,7400.0,18.1865,18.1952,18.1778,18.1778,7400.0
2012-01-26 11:50:00,20.94,20.95,20.92,20.94,18100.0,18.1778,18.1865,18.1604,18.1778,18100.0
2012-01-26 11:55:00,20.95,20.95,20.91,20.91,10000.0,18.1865,18.1865,18.1518,18.1518,10000.0
2012-01-26 12:00:00,20.92,20.92,20.91,20.91,1800.0,18.1604,18.1604,18.1518,18.1518,1800.0
2012-01-26 12:05:00,20.92,20.94,20.92,20.94,10700.0,18.1604,18.1778,18.1604,18.1778,10700.0
2012-01-26 12:10:00,20.94,20.96,20.93,20.95,12700.0,18.1778,18.1952,18.1691,18.1865,12700.0
2012-01-26 12:15:00,20.95,20.95,20.89,20.89,9700.0,18.1865,18.1865,18.1344,18.1344,9700.0
2012-01-26 12:20:00,20.89,20.91,20.89,20.9,5200.0,18.1344,18.1518,18.1344,18.1431,5200.0
2012-01-26 12:25:00,20.9,20.93,20.9,20.92,6000.0,18.1431,18.1691,18.1431,18.1604,6000.0
2012-01-26 12:30:00,20.92,20.95,20.92,20.94,5200.0,18.1604,18.1865,18.1604,18.1778,5200.0
2012-01-26 12:35:00,20.94,20.96,20.94,20.96,6600.0,18.1778,18.1952,18.1778,18.1952,6600.0
2012-01-26 12:40:00,20.96,20.96,20.95,20.95,7800.0,18.1952,18.1952,18.1865,18.1865,7800.0
2012-01-26 12:45:00,20.96,20.96,20.95,20.96,6400.0,18.1952,18.1952,18.1865,18.1952,6400.0
2012-01-26 12:50:00,20.96,20.99,20.95,20.97,13200.0,18.1952,18.2212,18.1865,18.2038,13200.0
2012-01-26 12:55:00,20.98,20.98,20.96,20.96,4500.0,18.2125,18.2125,18.1952,18.1952,4500.0
2012-01-26 13:00:00,20.96,20.97,20.96,20.96,11800.0,18.1952,18.2038,18.1952,18.1952,11800.0
2012-01-26 13:05:00,20.96,20.97,20.96,20.96,4500.0,18.1952,18.2038,18.1952,18.1952,4500.0
2012-01-26 13:10:00,20.96,20.96,20.96,20.96,2100.0,18.1952,18.1952,18.1952,18.1952,2100.0
2012-01-26 13:15:00,20.96,20.97,20.96,20.96,6100.0,18.1952,18.2038,18.1952,18.1952,6100.0
2012-01-26 13:20:00,20.97,20.97,20.96,20.96,4200.0,18.2038,18.2038,18.1952,18.1952,4200.0
2012-01-26 13:25:00,20.96,20.97,20.94,20.94,26400.0,18.1952,18.2038,18.1778,18.1778,26400.0
2012-01-26 13:30:00,20.94,20.95,20.94,20.94,3900.0,18.1778,18.1865,18.1778,18.1778,3900.0
2012-01-26 13:35:00,20.94,20.94,20.88,20.88,8100.0,18.1778,18.1778,18.1257,18.1257,8100.0
2012-01-26 13:40:00,20.88,20.89,20.85,20.87,16600.0,18.1257,18.1344,18.0997,18.117,16600.0
2012-01-26 13:45:00,20.88,20.88,20.88,20.88,2900.0,18.1257,18.1257,18.1257,18.1257,2900.0
2012-01-26 13:50:00,20.88,20.9,20.88,20.9,6100.0,18.1257,18.1431,18.1257,18.1431,6100.0
2012-01-26 13:55:00,20.9,20.91,20.9,20.9,4500.0,18.1431,18.1518,18.1431,18.1431,4500.0
2012-01-26 14:00:00,20.9,20.91,20.88,20.88,9000.0,18.1431,18.1518,18.1257,18.1257,9000.0
2012-01-26 14:05:00,20.88,20.91,20.88,20.91,9300.0,18.1257,18.1518,18.1257,18.1518,9300.0
2012-01-26 14:10:00,20.91,20.91,20.89,20.9,8100.0,18.1518,18.1518,18.1344,18.1431,8100.0
2012-01-26 14:15:00,20.9,20.91,20.85,20.89,16600.0,18.1431,18.1518,18.0997,18.1344,16600.0
2012-01-26 14:20:00,20.88,20.89,20.83,20.84,12900.0,18.1257,18.1344,18.0823,18.091,12900.0
2012-01-26 14:25:00,20.85,20.88,20.84,20.87,9000.0,18.0997,18.1257,18.091,18.117,9000.0
2012-01-26 14:30:00,20.87,20.88,20.87,20.88,6000.0,18.117,18.1257,18.117,18.1257,6000.0
2012-01-26 14:35:00,20.88,20.88,20.84,20.84,14300.0,18.1257,18.1257,18.091,18.091,14300.0
2012-01-26 14:40:00,20.85,20.85,20.81,20.82,9500.0,18.0997,18.0997,18.065,18.0736,9500.0
2012-01-26 14:45:00,20.83,20.86,20.83,20.85,17300.0,18.0823,18.1084,18.0823,18.0997,17300.0
2012-01-26 14:50:00,20.86,20.9,20.85,20.89,14200.0,18.1084,18.1431,18.0997,18.1344,14200.0
2012-01-26 14:55:00,20.89,20.9,20.82,20.82,29200.0,18.1344,18.1431,18.0736,18.0736,29200.0
2012-01-26 15:00:00,20.82,20.83,20.79,20.79,31500.0,18.0736,18.0823,18.0476,18.0476,31500.0
2012-01-26 15:05:00,20.8,20.8,20.77,20.8,24600.0,18.0563,18.0563,18.0302,18.0563,24600.0
2012-01-26 15:10:00,20.79,20.85,20.79,20.85,19800.0,18.0476,18.0997,18.0476,18.0997,19800.0
2012-01-26 15:15:00,20.86,20.87,20.82,20.85,20000.0,18.1084,18.117,18.0736,18.0997,20000.0
2012-01-26 15:20:00,20.85,20.86,20.82,20.83,22100.0,18.0997,18.1084,18.0736,18.0823,22100.0
2012-01-26 15:25:00,20.84,20.86,20.82,20.82,32500.0,18.091,18.1084,18.0736,18.0736,32500.0
2012-01-26 15:30:00,20.82,20.86,20.82,20.85,17100.0,18.0736,18.1084,18.0736,18.0997,17100.0
2012-01-26 15:35:00,20.86,20.87,20.85,20.87,16000.0,18.1084,18.117,18.0997,18.117,16000.0
2012-01-26 15:40:00,20.87,20.88,20.86,20.88,19300.0,18.117,18.1257,18.1084,18.1257,19300.0
2012-01-26 15:45:00,20.88,20.9,20.88,20.88,20000.0,18.1257,18.1431,18.1257,18.1257,20000.0
2012-01-26 15:50:00,20.89,20.89,20.84,20.84,27500.0,18.1344,18.1344,18.091,18.091,27500.0
2012-01-26 15:55:00,20.85,20.92,20.85,20.9,99400.0,18.0997,18.1604,18.0997,18.1431,99400.0
2012-01-27 09:30:00,20.86,21.0,20.83,20.99,30200.0,18.1084,18.2299,18.0823,18.2212,30200.0
2012-01-27 09:35:00,21.0,21.0,20.92,20.92,9400.0,18.2299,18.2299,18.1604,18.1604,9400.0
2012-01-27 09:40:00,20.92,20.93,20.9,20.92,7600.0,18.1604,18.1691,18.1431,18.1604,7600.0
2012-01-27 09:45:00,20.94,20.97,20.87,20.88,15900.0,18.1778,18.2038,18.117,18.1257,15900.0
2012-01-27 09:50:00,20.87,20.95,20.86,20.95,10100.0,18.117,18.1865,18.1084,18.1865,10100.0
2012-01-27 09:55:00,20.97,20.98,20.89,20.91,14700.0,18.2038,18.2125,18.1344,18.1518,14700.0
2012-01-27 10:00:00,20.91,20.91,20.86,20.87,13100.0,18.1518,18.1518,18.1084,18.117,13100.0
2012-01-27 10:05:00,20.87,20.87,20.85,20.85,6700.0,18.117,18.117,18.0997,18.0997,6700.0
2012-01-27 10:10:00,20.85,20.85,20.8,20.85,6500.0,18.0997,18.0997,18.0563,18.0997,6500.0
2012-01-27 10:15:00,20.86,20.88,20.85,20.85,7900.0,18.1084,18.1257,18.0997,18.0997,7900.0
2012-01-27 10:20:00,20.85,20.88,20.84,20.86,9100.0,18.0997,18.1257,18.091,18.1084,9100.0
2012-01-27 10:25:00,20.87,20.92,20.87,20.9,7600.0,18.117,18.1604,18.117,18.1431,7600.0
2012-01-27 10:30:00,20.9,20.95,20.89,20.93,56300.0,18.1431,18.1865,18.1344,18.1691,56300.0
2012-01-27 10:35:00,20.93,20.93,20.88,20.88,10900.0,18.1691,18.1691,18.1257,18.1257,10900.0
2012-01-27 10:40:00,20.88,20.88,20.86,20.87,4900.0,18.1257,18.1257,18.1084,18.117,4900.0
2012-01-27 10:45:00,20.87,20.87,20.83,20.83,12800.0,18.117,18.117,18.0823,18.0823,12800.0
2012-01-27 10:50:00,20.83,20.84,20.82,20.82,15300.0,18.0823,18.091,18.0736,18.0736,15300.0
2012-01-27 10:55:00,20.82,20.84,20.8,20.82,9800.0,18.0736,18.091,18.0563,18.0736,9800.0
2012-01-27 11:00:00,20.83,20.84,20.78,20.8,19800.0,18.0823,18.091,18.0389,18.0563,19800.0
2012-01-27 11:05:00,20.81,20.84,20.8,20.82,8200.0,18.065,18.091,18.0563,18.0736,8200.0
2012-01-27 11:10:00,20.82,20.82,20.82,20.82,2600.0,18.0736,18.0736,18.0736,18.0736,2600.0
2012-01-27 11:15:00,20.82,20.86,20.82,20.84,25600.0,18.0736,18.1084,18.0736,18.091,25600.0
2012-01-27 11:20:00,20.84,20.84,20.8,20.8,9500.0,18.091,18.091,18.0563,18.0563,9500.0
2012-01-27 11:25:00,20.8,20.84,20.8,20.83,10300.0,18.0563,18.091,18.0563,18.0823,10300.0
2012-01-27 11:30:00,20.83,20.83,20.8,20.8,8300.0,18.0823,18.0823,18.0563,18.0563,8300.0
2012-01-27 11:35:00,20.8,20.8,20.76,20.77,10500.0,18.0563,18.0563,18.0215,18.0302,10500.0
2012-01-27 11:40:00,20.76,20.77,20.75,20.76,9300.0,18.0215,18.0302,18.0129,18.0215,9300.0
2012-01-27 11:45:00,20.77,20.8,20.77,20.78,8700.0,18.0302,18.0563,18.0302,18.0389,8700.0
2012-01-27 11:50:00,20.79,20.8,20.77,20.79,17400.0,18.0476,18.0563,18.0302,18.0476,17400.0
2012-01-27 11:55:00,20.8,20.86,20.8,20.86,19400.0,18.0563,18.1084,18.0563,18.1084,19400.0
2012-01-27 12:00:00,20.85,20.86,20.85,20.85,5700.0,18.0997,18.1084,18.0997,18.0997,5700.0
2012-01-27 12:05:00,20.85,20.86,20.84,20.85,16200.0,18.0997,18.1084,18.091,18.0997,16200.0
2012-01-27 12:10:00,20.85,20.85,20.84,20.84,3500.0,18.0997,18.0997,18.091,18.091,3500.0
2012-01-27 12:15:00,20.84,20.85,20.84,20.85,1900.0,18.091,18.0997,18.091,18.0997,1900.0
2012-01-27 12:20:00,20.85,20.86,20.85,20.86,5700.0,18.0997,18.1084,18.0997,18.1084,5700.0
2012-01-27 12:25:00,20.87,20.89,20.87,20.87,8700.0,18.117,18.1344,18.117,18.117,8700.0
2012-01-27 12:30:00,20.87,20.88,20.86,20.88,8400.0,18.117,18.1257,18.1084,18.1257,8400.0
2012-01-27 12:35:00,20.88,20.9,20.88,20.89,5400.0,18.1257,18.1431,18.1257,18.1344,5400.0
2012-01-27 12:40:00,20.9,20.92,20.9,20.92,3700.0,18.1431,18.1604,18.1431,18.1604,3700.0
2012-01-27 12:45:00,20.91,20.92,20.91,20.91,2900.0,18.1518,18.1604,18.1518,18.1518,2900.0
2012-01-27 12:50:00,20.91,20.92,20.91,20.92,4400.0,18.1518,18.1604,18.1518,18.1604,4400.0
2012-01-27 12:55:00,20.92,20.95,20.88,20.88,20500.0,18.1604,18.1865,18.1257,18.1257,20500.0
2012-01-27 13:00:00,20.88,20.91,20.87,20.91,8600.0,18.1257,18.1518,18.117,18.1518,8600.0
2012-01-27 13:05:00,20.9,20.91,20.89,20.9,2800.0,18.1431,18.1518,18.1344,18.1431,2800.0
2012-01-27 13:10:00,20.9,20.9,20.89,20.9,4700.0,18.1431,18.1431,18.1344,18.1431,4700.0
2012-01-27 13:15:00,20.91,20.95,20.9,20.95,8200.0,18.1518,18.1865,18.1431,18.1865,8200.0
2012-01-27 13:20:00,20.95,20.95,20.93,20.93,9400.0,18.1865,18.1865,18.1691,18.1691,9400.0
2012-01-27 13:25:00,20.93,20.94,20.93,20.93,700.0,18.1691,18.1778,18.1691,18.1691,700.0
2012-01-27 13:30:00,20.93,20.94,20.93,20.93,3100.0,18.1691,18.1778,18.1691,18.1691,3100.0
2012-01-27 13:35:00,20.93,20.97,20.93,20.97,11300.0,18.1691,18.2038,18.1691,18.2038,11300.0
2012-01-27 13:40:00,20.98,20.98,20.97,20.97,1900.0,18.2125,18.2125,18.2038,18.2038,1900.0
2012-01-27 13:45:00,20.98,20.98,20.97,20.97,4500.0,18.2125,18.2125,18.2038,18.2038,4500.0
2012-01-27 13:50:00,20.97,20.98,20.97,20.97,7600.0,18.2038,18.2125,18.2038,18.2038,7600.0
2012-01-27 13:55:00,20.98,20.98,20.97,20.98,18500.0,18.2125,18.2125,18.2038,18.2125,18500.0
2012-01-27 14:00:00,20.97,21.0,20.97,20.99,14400.0,18.2038,18.2299,18.2038,18.2212,14400.0
2012-01-27 14:05:00,20.99,21.0,20.98,20.99,8700.0,18.2212,18.2299,18.2125,18.2212,8700.0
2012-01-27 14:10:00,20.99,20.99,20.99,20.99,2600.0,18.2212,18.2212,18.2212,18.2212,2600.0
2012-01-27 14:15:00,20.99,20.99,20.98,20.98,28900.0,18.2212,18.2212,18.2125,18.2125,28900.0
2012-01-27 14:20:00,20.98,20.98,20.96,20.96,12300.0,18.2125,18.2125,18.1952,18.1952,12300.0
2012-01-27 14:25:00,20.96,20.96,20.95,20.95,4500.0,18.1952,18.1952,18.1865,18.1865,4500.0
2012-01-27 14:30:00,20.95,20.96,20.95,20.95,3900.0,18.1865,18.1952,18.1865,18.1865,3900.0
2012-01-27 14:35:00,20.95,20.98,20.95,20.98,20400.0,18.1865,18.2125,18.1865,18.2125,20400.0
2012-01-27 14:40:00,20.99,21.01,20.98,20.98,21300.0,18.2212,18.2386,18.2125,18.2125,21300.0
2012-01-27 14:45:00,20.98,21.01,20.98,20.99,21400.0,18.2125,18.2386,18.2125,18.2212,21400.0
2012-01-27 14:50:00,20.99,21.0,20.99,20.99,8300.0,18.2212,18.2299,18.2212,18.2212,8300.0
2012-01-27 14:55:00,20.99,21.02,20.99,21.02,16600.0,18.2212,18.2472,18.2212,18.2472,16600.0
2012-01-27 15:00:00,21.01,21.02,21.01,21.01,11600.0,18.2386,18.2472,18.2386,18.2386,11600.0
2012-01-27 15:05:00,21.01,21.01,21.0,21.0,13500.0,18.2386,18.2386,18.2299,18.2299,13500.0
2012-01-27 15:10:00,21.0,21.04,21.0,21.03,25300.0,18.2299,18.2646,18.2299,18.2559,25300.0
2012-01-27 15:15:00,21.03,21.04,21.03,21.03,25500.0,18.2559,18.2646,18.2559,18.2559,25500.0
2012-01-27 15:20:00,21.03,21.04,21.03,21.03,14700.0,18.2559,18.2646,18.2559,18.2559,14700.0
2012-01-27 15:25:00,21.03,21.03,21.01,21.01,23100.0,18.2559,18.2559,18.2386,18.2386,23100.0
2012-01-27 15:30:00,21.01,21.01,21.0,21.0,24400.0,18.2386,18.2386,18.2299,18.2299,24400.0
2012-01-27 15:35:00,21.0,21.01,21.0,21.0,17900.0,18.2299,18.2386,18.2299,18.2299,17900.0
2012-01-27 15:40:00,21.01,21.01,20.97,20.97,24400.0,18.2386,18.2386,18.2038,18.2038,24400.0
2012-01-27 15:45:00,20.97,20.97,20.95,20.96,55300.0,18.2038,18.2038,18.1865,18.1952,55300.0
2012-01-27 15:50:00,20.96,20.98,20.96,20.97,52700.0,18.1952,18.2125,18.1952,18.2038,52700.0
2012-01-27 15:55:00,20.97,20.97,20.93,20.93,146800.0,18.2038,18.2038,18.1691,18.1691,146800.0
2012-01-30 09:30:00,20.75,20.82,20.74,20.75,21500.0,18.0129,18.0736,18.0042,18.0129,21500.0
2012-01-30 09:35:00,20.76,20.8,20.75,20.8,4300.0,18.0215,18.0563,18.0129,18.0563,4300.0
2012-01-30 09:40:00,20.82,20.87,20.82,20.86,1900.0,18.0736,18.117,18.0736,18.1084,1900.0
2012-01-30 09:45:00,20.85,20.86,20.8,20.8,13500.0,18.0997,18.1084,18.0563,18.0563,13500.0
2012-01-30 09:50:00,20.79,20.79,20.7,20.72,17500.0,18.0476,18.0476,17.9695,17.9868,17500.0
2012-01-30 09:55:00,20.73,20.77,20.72,20.77,6600.0,17.9955,18.0302,17.9868,18.0302,6600.0
2012-01-30 10:00:00,20.77,20.79,20.73,20.74,11700.0,18.0302,18.0476,17.9955,18.0042,11700.0
2012-01-30 10:05:00,20.73,20.73,20.68,20.7,7400.0,17.9955,17.9955,17.9521,17.9695,7400.0
2012-01-30 10:10:00,20.71,20.71,20.64,20.65,14300.0,17.9781,17.9781,17.9174,17.9261,14300.0
2012-01-30 10:15:00,20.66,20.71,20.66,20.71,15700.0,17.9347,17.9781,17.9347,17.9781,15700.0
2012-01-30 10:20:00,20.71,20.73,20.7,20.73,10700.0,17.9781,17.9955,17.9695,17.9955,10700.0
2012-01-30 10:25:00,20.72,20.73,20.7,20.71,19200.0,17.9868,17.9955,17.9695,17.9781,19200.0
2012-01-30 10:30:00,20.71,20.76,20.71,20.74,11300.0,17.9781,18.0215,17.9781,18.0042,11300.0
2012-01-30 10:35:00,20.75,20.76,20.73,20.73,14700.0,18.0129,18.0215,17.9955,17.9955,14700.0
2012-01-30 10:40:00,20.73,20.73,20.7,20.71,8100.0,17.9955,17.9955,17.9695,17.9781,8100.0
2012-01-30 10:45:00,20.71,20.72,20.7,20.71,10700.0,17.9781,17.9868,17.9695,17.9781,10700.0
2012-01-30 10:50:00,20.71,20.72,20.7,20.7,17600.0,17.9781,17.9868,17.9695,17.9695,17600.0
2012-01-30 10:55:00,20.71,20.71,20.7,20.71,8300.0,17.9781,17.9781,17.9695,17.9781,8300.0
2012-01-30 11:00:00,20.71,20.81,20.71,20.81,27800.0,17.9781,18.065,17.9781,18.065,27800.0
2012-01-30 11:05:00,20.81,20.83,20.81,20.83,4200.0,18.065,18.0823,18.065,18.0823,4200.0
2012-01-30 11:10:00,20.83,20.84,20.81,20.81,8500.0,18.0823,18.091,18.065,18.065,8500.0
2012-01-30 11:15:00,20.82,20.82,20.8,20.82,4600.0,18.0736,18.0736,18.0563,18.0736,4600.0
2012-01-30 11:20:00,20.81,20.84,20.81,20.83,4400.0,18.065,18.091,18.065,18.0823,4400.0
2012-01-30 11:25:00,20.83,20.84,20.83,20.83,3800.0,18.0823,18.091,18.0823,18.0823,3800.0
2012-01-30 11:30:00,20.83,20.84,20.82,20.84,8300.0,18.0823,18.091,18.0736,18.091,8300.0
2012-01-30 11:35:00,20.84,20.86,20.83,20.86,7600.0,18.091,18.1084,18.0823,18.1084,7600.0
2012-01-30 11:40:00,20.85,20.86,20.82,20.83,8700.0,18.0997,18.1084,18.0736,18.0823,8700.0
2012-01-30 11:45:00,20.83,20.83,20.82,20.83,2600.0,18.0823,18.0823,18.0736,18.0823,2600.0
2012-01-30 11:50:00,20.82,20.83,20.81,20.81,4600.0,18.0736,18.0823,18.065,18.065,4600.0
2012-01-30 11:55:00,20.82,20.82,20.8,20.81,6300.0,18.0736,18.0736,18.0563,18.065,6300.0
2012-01-30 12:00:00,20.83,20.83,20.82,20.82,1700.0,18.0823,18.0823,18.0736,18.0736,1700.0
2012-01-30 12:05:00,20.82,20.82,20.8,20.8,7400.0,18.0736,18.0736,18.0563,18.0563,7400.0
2012-01-30 12:10:00,20.8,20.81,20.77,20.77,12500.0,18.0563,18.065,18.0302,18.0302,12500.0
2012-01-30 12:15:00,20.78,20.78,20.76,20.76,3600.0,18.0389,18.0389,18.0215,18.0215,3600.0
2012-01-30 12:20:00,20.76,20.77,20.76,20.77,5100.0,18.0215,18.0302,18.0215,18.0302,5100.0
2012-01-30 12:25:00,20.77,20.77,20.75,20.75,3500.0,18.0302,18.0302,18.0129,18.0129,3500.0
2012-01-30 12:30:00,20.75,20.76,20.75,20.75,3800.0,18.0129,18.0215,18.0129,18.0129,3800.0
2012-01-30 12:35:00,20.75,20.76,20.72,20.73,15400.0,18.0129,18.0215,17.9868,17.9955,15400.0
2012-01-30 12:40:00,20.73,20.74,20.71,20.71,9000.0,17.9955,18.0042,17.9781,17.9781,9000.0
2012-01-30 12:45:00,20.71,20.71,20.69,20.71,10700.0,17.9781,17.9781,17.9608,17.9781,10700.0
2012-01-30 12:50:00,20.71,20.72,20.71,20.72,7000.0,17.9781,17.9868,17.9781,17.9868,7000.0
2012-01-30 12:55:00,20.73,20.75,20.73,20.74,4500.0,17.9955,18.0129,17.9955,18.0042,4500.0
2012-01-30 13:00:00,20.74,20.74,20.73,20.74,6900.0,18.0042,18.0042,17.9955,18.0042,6900.0
2012-01-30 13:05:00,20.75,20.75,20.74,20.74,8000.0,18.0129,18.0129,18.0042,18.0042,8000.0
2012-01-30 13:10:00,20.74,20.74,20.74,20.74,4600.0,18.0042,18.0042,18.0042,18.0042,4600.0
2012-01-30 13:15:00,20.74,20.74,20.73,20.74,3500.0,18.0042,18.0042,17.9955,18.0042,3500.0
2012-01-30 13:20:00,20.74,20.78,20.74,20.78,7200.0,18.0042,18.0389,18.0042,18.0389,7200.0
2012-01-30 13:25:00,20.78,20.79,20.77,20.78,5600.0,18.0389,18.0476,18.0302,18.0389,5600.0
2012-01-30 13:30:00,20.78,20.78,20.77,20.77,4700.0,18.0389,18.0389,18.0302,18.0302,4700.0
2012-01-30 13:35:00,20.77,20.82,20.77,20.8,12900.0,18.0302,18.0736,18.0302,18.0563,12900.0
2012-01-30 13:40:00,20.81,20.82,20.81,20.81,3900.0,18.065,18.0736,18.065,18.065,3900.0
2012-01-30 13:45:00,20.81,20.83,20.81,20.82,6700.0,18.065,18.0823,18.065,18.0736,6700.0
2012-01-30 13:50:00,20.83,20.83,20.82,20.82,4900.0,18.0823,18.0823,18.0736,18.0736,4900.0
2012-01-30 13:55:00,20.82,20.86,20.82,20.84,8800.0,18.0736,18.1084,18.0736,18.091,8800.0
2012-01-30 14:00:00,20.84,20.86,20.84,20.85,5100.0,18.091,18.1084,18.091,18.0997,5100.0
2012-01-30 14:05:00,20.85,20.88,20.85,20.86,7800.0,18.0997,18.1257,18.0997,18.1084,7800.0
2012-01-30 14:10:00,20.86,20.88,20.85,20.88,10800.0,18.1084,18.1257,18.0997,18.1257,10800.0
2012-01-30 14:15:00,20.88,20.88,20.87,20.88,5000.0,18.1257,18.1257,18.117,18.1257,5000.0
2012-01-30 14:20:00,20.87,20.88,20.87,20.87,3900.0,18.117,18.1257,18.117,18.117,3900.0
2012-01-30 14:25:00,20.87,20.87,20.85,20.86,8300.0,18.117,18.117,18.0997,18.1084,8300.0
2012-01-30 14:30:00,20.86,20.87,20.85,20.86,8300.0,18.1084,18.117,18.0997,18.1084,8300.0
2012-01-30 14:35:00,20.86,20.88,20.86,20.88,5900.0,18.1084,18.1257,18.1084,18.1257,5900.0
2012-01-30 14:40:00,20.88,20.89,20.87,20.87,6800.0,18.1257,18.1344,18.117,18.117,6800.0
2012-01-30 14:45:00,20.88,20.89,20.87,20.87,8000.0,18.1257,18.1344,18.117,18.117,8000.0
2012-01-30 14:50:00,20.87,20.87,20.84,20.84,4200.0,18.117,18.117,18.091,18.091,4200.0
2012-01-30 14:55:00,20.84,20.84,20.83,20.83,5100.0,18.091,18.091,18.0823,18.0823,5100.0
2012-01-30 15:00:00,20.83,20.83,20.82,20.82,11300.0,18.0823,18.0823,18.0736,18.0736,11300.0
2012-01-30 15:05:00,20.82,20.83,20.82,20.82,9500.0,18.0736,18.0823,18.0736,18.0736,9500.0
2012-01-30 15:10:00,20.82,20.82,20.82,20.82,500.0,18.0736,18.0736,18.0736,18.0736,500.0
2012-01-30 15:15:00,20.82,20.83,20.82,20.82,3000.0,18.0736,18.0823,18.0736,18.0736,3000.0
2012-01-30 15:20:00,20.83,20.85,20.82,20.85,28000.0,18.0823,18.0997,18.0736,18.0997,28000.0
2012-01-30 15:25:00,20.85,20.85,20.84,20.84,11000.0,18.0997,18.0997,18.091,18.091,11000.0
2012-01-30 15:30:00,20.85,20.87,20.84,20.86,19100.0,18.0997,18.117,18.091,18.1084,19100.0
2012-01-30 15:35:00,20.86,20.86,20.81,20.82,12600.0,18.1084,18.1084,18.065,18.0736,12600.0
2012-01-30 15:40:00,20.82,20.83,20.78,20.79,12100.0,18.0736,18.0823,18.0389,18.0476,12100.0
2012-01-30 15:45:00,20.79,20.79,20.77,20.79,62300.0,18.0476,18.0476,18.0302,18.0476,62300.0
2012-01-30 15:50:00,20.79,20.8,20.77,20.78,35700.0,18.0476,18.0563,18.0302,18.0389,35700.0
2012-01-30 15:55:00,20.77,20.79,20.77,20.79,43800.0,18.0302,18.0476,18.0302,18.0476,43800.0
2012-01-31 09:30:00,20.89,20.97,20.87,20.96,23200.0,18.1344,18.2038,18.117,18.1952,23200.0
2012-01-31 09:35:00,20.96,20.96,20.91,20.94,15200.0,18.1952,18.1952,18.1518,18.1778,15200.0
2012-01-31 09:40:00,20.94,20.94,20.89,20.89,10700.0,18.1778,18.1778,18.1344,18.1344,10700.0
2012-01-31 09:45:00,20.89,20.89,20.83,20.84,17700.0,18.1344,18.1344,18.0823,18.091,17700.0
2012-01-31 09:50:00,20.84,20.84,20.83,20.84,6900.0,18.091,18.091,18.0823,18.091,6900.0
2012-01-31 09:55:00,20.84,20.84,20.82,20.82,37400.0,18.091,18.091,18.0736,18.0736,37400.0
2012-01-31 10:00:00,20.81,20.83,20.76,20.8,31200.0,18.065,18.0823,18.0215,18.0563,31200.0
2012-01-31 10:05:00,20.79,20.8,20.77,20.8,7200.0,18.0476,18.0563,18.0302,18.0563,7200.0
2012-01-31 10:10:00,20.81,20.87,20.8,20.87,10800.0,18.065,18.117,18.0563,18.117,10800.0
2012-01-31 10:15:00,20.87,20.89,20.86,20.86,18100.0,18.117,18.1344,18.1084,18.1084,18100.0
2012-01-31 10:20:00,20.86,20.88,20.86,20.87,7700.0,18.1084,18.1257,18.1084,18.117,7700.0
2012-01-31 10:25:00,20.88,20.88,20.84,20.84,15800.0,18.1257,18.1257,18.091,18.091,15800.0
2012-01-31 10:30:00,20.84,20.88,20.84,20.87,11800.0,18.091,18.1257,18.091,18.117,11800.0
2012-01-31 10:35:00,20.88,20.88,20.84,20.84,17600.0,18.1257,18.1257,18.091,18.091,17600.0
2012-01-31 10:40:00,20.84,20.85,20.84,20.85,15600.0,18.091,18.0997,18.091,18.0997,15600.0
2012-01-31 10:45:00,20.85,20.85,20.79,20.8,13500.0,18.0997,18.0997,18.0476,18.0563,13500.0
2012-01-31 10:50:00,20.8,20.8,20.78,20.78,6400.0,18.0563,18.0563,18.0389,18.0389,6400.0
2012-01-31 10:55:00,20.79,20.8,20.79,20.8,7100.0,18.0476,18.0563,18.0476,18.0563,7100.0
2012-01-31 11:00:00,20.8,20.8,20.79,20.8,12900.0,18.0563,18.0563,18.0476,18.0563,12900.0
2012-01-31 11:05:00,20.79,20.81,20.78,20.78,20700.0,18.0476,18.065,18.0389,18.0389,20700.0
2012-01-31 11:10:00,20.78,20.78,20.73,20.73,6100.0,18.0389,18.0389,17.9955,17.9955,6100.0
2012-01-31 11:15:00,20.74,20.78,20.74,20.78,8400.0,18.0042,18.0389,18.0042,18.0389,8400.0
2012-01-31 11:20:00,20.78,20.8,20.77,20.8,9200.0,18.0389,18.0563,18.0302,18.0563,9200.0
2012-01-31 11:25:00,20.8,20.81,20.77,20.77,83200.0,18.0563,18.065,18.0302,18.0302,83200.0
2012-01-31 11:30:00,20.76,20.77,20.74,20.74,6900.0,18.0215,18.0302,18.0042,18.0042,6900.0
2012-01-31 11:35:00,20.75,20.76,20.73,20.75,20600.0,18.0129,18.0215,17.9955,18.0129,20600.0
2012-01-31 11:40:00,20.74,20.74,20.73,20.73,900.0,18.0042,18.0042,17.9955,17.9955,900.0
2012-01-31 11:45:00,20.74,20.74,20.71,20.72,11500.0,18.0042,18.0042,17.9781,17.9868,11500.0
2012-01-31 11:50:00,20.72,20.72,20.66,20.66,8800.0,17.9868,17.9868,17.9347,17.9347,8800.0
2012-01-31 11:55:00,20.67,20.7,20.67,20.68,16300.0,17.9434,17.9695,17.9434,17.9521,16300.0
2012-01-31 12:00:00,20.68,20.69,20.66,20.68,13100.0,17.9521,17.9608,17.9347,17.9521,13100.0
2012-01-31 12:05:00,20.67,20.67,20.64,20.65,12700.0,17.9434,17.9434,17.9174,17.9261,12700.0
2012-01-31 12:10:00,20.64,20.65,20.62,20.63,10400.0,17.9174,17.9261,17.9,17.9087,10400.0
2012-01-31 12:15:00,20.63,20.66,20.62,20.65,19400.0,17.9087,17.9347,17.9,17.9261,19400.0
2012-01-31 12:20:00,20.66,20.67,20.65,20.66,20700.0,17.9347,17.9434,17.9261,17.9347,20700.0
2012-01-31 12:25:00,20.66,20.67,20.66,20.67,6400.0,17.9347,17.9434,17.9347,17.9434,6400.0
2012-01-31 12:30:00,20.67,20.69,20.67,20.69,9100.0,17.9434,17.9608,17.9434,17.9608,9100.0
2012-01-31 12:35:00,20.69,20.69,20.68,20.68,4000.0,17.9608,17.9608,17.9521,17.9521,4000.0
2012-01-31 12:40:00,20.68,20.69,20.67,20.67,29300.0,17.9521,17.9608,17.9434,17.9434,29300.0
2012-01-31 12:45:00,20.67,20.68,20.67,20.67,7900.0,17.9434,17.9521,17.9434,17.9434,7900.0
2012-01-31 12:50:00,20.67,20.68,20.67,20.68,6900.0,17.9434,17.9521,17.9434,17.9521,6900.0
2012-01-31 12:55:00,20.68,20.68,20.67,20.68,6000.0,17.9521,17.9521,17.9434,17.9521,6000.0
2012-01-31 13:00:00,20.68,20.68,20.67,20.68,7600.0,17.9521,17.9521,17.9434,17.9521,7600.0
2012-01-31 13:05:00,20.68,20.74,20.68,20.74,35200.0,17.9521,18.0042,17.9521,18.0042,35200.0
2012-01-31 13:10:00,20.74,20.75,20.72,20.74,30000.0,18.0042,18.0129,17.9868,18.0042,30000.0
2012-01-31 13:15:00,20.75,20.76,20.74,20.76,9500.0,18.0129,18.0215,18.0042,18.0215,9500.0
2012-01-31 13:20:00,20.76,20.79,20.76,20.79,10200.0,18.0215,18.0476,18.0215,18.0476,10200.0
2012-01-31 13:25:00,20.79,20.79,20.78,20.78,14500.0,18.0476,18.0476,18.0389,18.0389,14500.0
2012-01-31 13:30:00,20.78,20.79,20.77,20.77,13900.0,18.0389,18.0476,18.0302,18.0302,13900.0
2012-01-31 13:35:00,20.77,20.78,20.73,20.73,37400.0,18.0302,18.0389,17.9955,17.9955,37400.0
2012-01-31 13:40:00,20.72,20.73,20.72,20.72,8300.0,17.9868,17.9955,17.9868,17.9868,8300.0
2012-01-31 13:45:00,20.72,20.76,20.72,20.75,35600.0,17.9868,18.0215,17.9868,18.0129,35600.0
2012-01-31 13:50:00,20.75,20.76,20.75,20.75,46600.0,18.0129,18.0215,18.0129,18.0129,46600.0
2012-01-31 13:55:00,20.76,20.76,20.75,20.75,44900.0,18.0215,18.0215,18.0129,18.0129,44900.0
2012-01-31 14:00:00,20.75,20.77,20.75,20.76,19000.0,18.0129,18.0302,18.0129,18.0215,19000.0
2012-01-31 14:05:00,20.76,20.77,20.75,20.76,10700.0,18.0215,18.0302,18.0129,18.0215,10700.0
2012-01-31 14:10:00,20.75,20.76,20.75,20.76,16100.0,18.0129,18.0215,18.0129,18.0215,16100.0
2012-01-31 14:15:00,20.76,20.78,20.75,20.78,14900.0,18.0215,18.0389,18.0129,18.0389,14900.0
2012-01-31 14:20:00,20.78,20.78,20.76,20.76,35100.0,18.0389,18.0389,18.0215,18.0215,35100.0
2012-01-31 14:25:00,20.76,20.76,20.75,20.76,17300.0,18.0215,18.0215,18.0129,18.0215,17300.0
2012-01-31 14:30:00,20.76,20.78,20.76,20.77,20800.0,18.0215,18.0389,18.0215,18.0302,20800.0
2012-01-31 14:35:00,20.76,20.77,20.76,20.77,5900.0,18.0215,18.0302,18.0215,18.0302,5900.0
2012-01-31 14:40:00,20.77,20.77,20.76,20.76,20200.0,18.0302,18.0302,18.0215,18.0215,20200.0
2012-01-31 14:45:00,20.76,20.76,20.76,20.76,12800.0,18.0215,18.0215,18.0215,18.0215,12800.0
2012-01-31 14:50:00,20.76,20.81,20.76,20.81,42000.0,18.0215,18.065,18.0215,18.065,42000.0
2012-01-31 14:55:00,20.81,20.82,20.81,20.82,6200.0,18.065,18.0736,18.065,18.0736,6200.0
2012-01-31 15:00:00,20.82,20.82,20.8,20.8,9100.0,18.0736,18.0736,18.0563,18.0563,9100.0
2012-01-31 15:05:00,20.8,20.81,20.79,20.81,19500.0,18.0563,18.065,18.0476,18.065,19500.0
2012-01-31 15:10:00,20.81,20.83,20.81,20.83,12100.0,18.065,18.0823,18.065,18.0823,12100.0
2012-01-31 15:15:00,20.83,20.87,20.83,20.87,18300.0,18.0823,18.117,18.0823,18.117,18300.0
2012-01-31 15:20:00,20.87,20.87,20.84,20.85,27200.0,18.117,18.117,18.091,18.0997,27200.0
2012-01-31 15:25:00,20.85,20.85,20.84,20.84,4200.0,18.0997,18.0997,18.091,18.091,4200.0
2012-01-31 15:30:00,20.84,20.85,20.82,20.82,16800.0,18.091,18.0997,18.0736,18.0736,16800.0
2012-01-31 15:35:00,20.81,20.82,20.8,20.81,17500.0,18.065,18.0736,18.0563,18.065,17500.0
2012-01-31 15:40:00,20.81,20.87,20.81,20.87,57700.0,18.065,18.117,18.065,18.117,57700.0
2012-01-31 15:45:00,20.87,20.94,20.87,20.89,97100.0,18.117,18.1778,18.117,18.1344,97100.0
2012-01-31 15:50:00,20.89,20.93,20.87,20.92,69100.0,18.1344,18.1691,18.117,18.1604,69100.0
2012-01-31 15:55:00,20.92,20.98,20.89,20.91,330100.0,18.1604,18.2125,18.1344,18.1518,330100.0
2012-02-01 09:30:00,21.09,21.39,21.05,21.39,53100.0,18.308,18.5684,18.2733,18.5684,53100.0
2012-02-01 09:35:00,21.39,21.5,21.39,21.48,115200.0,18.5684,18.6639,18.5684,18.6466,115200.0
2012-02-01 09:40:00,21.47,21.49,21.41,21.44,42800.0,18.6379,18.6553,18.5858,18.6118,42800.0
2012-02-01 09:45:00,21.44,21.49,21.43,21.48,48300.0,18.6118,18.6553,18.6032,18.6466,48300.0
2012-02-01 09:50:00,21.48,21.49,21.41,21.41,30400.0,18.6466,18.6553,18.5858,18.5858,30400.0
2012-02-01 09:55:00,21.42,21.48,21.41,21.48,15500.0,18.5945,18.6466,18.5858,18.6466,15500.0
2012-02-01 10:00:00,21.47,21.5,21.44,21.49,41900.0,18.6379,18.6639,18.6118,18.6553,41900.0
2012-02-01 10:05:00,21.48,21.5,21.48,21.5,30500.0,18.6466,18.6639,18.6466,18.6639,30500.0
2012-02-01 10:10:00,21.5,21.59,21.49,21.52,136800.0,18.6639,18.7421,18.6553,18.6813,136800.0
2012-02-01 10:15:00,21.51,21.52,21.49,21.5,29300.0,18.6726,18.6813,18.6553,18.6639,29300.0
2012-02-01 10:20:00,21.5,21.54,21.49,21.54,41000.0,18.6639,18.6987,18.6553,18.6987,41000.0
2012-02-01 10:25:00,21.54,21.55,21.54,21.55,41900.0,18.6987,18.7073,18.6987,18.7073,41900.0
2012-02-01 10:30:00,21.54,21.58,21.54,21.57,20300.0,18.6987,18.7334,18.6987,18.7247,20300.0
2012-02-01 10:35:00,21.57,21.62,21.57,21.62,15200.0,18.7247,18.7681,18.7247,18.7681,15200.0
2012-02-01 10:40:00,21.61,21.65,21.61,21.64,43200.0,18.7594,18.7941,18.7594,18.7855,43200.0
2012-02-01 10:45:00,21.63,21.65,21.61,21.61,29100.0,18.7768,18.7941,18.7594,18.7594,29100.0
2012-02-01 10:50:00,21.61,21.66,21.61,21.62,28300.0,18.7594,18.8028,18.7594,18.7681,28300.0
2012-02-01 10:55:00,21.62,21.64,21.61,21.63,15000.0,18.7681,18.7855,18.7594,18.7768,15000.0
2012-02-01 11:00:00,21.63,21.64,21.62,21.64,18400.0,18.7768,18.7855,18.7681,18.7855,18400.0
2012-02-01 11:05:00,21.63,21.66,21.63,21.66,15600.0,18.7768,18.8028,18.7768,18.8028,15600.0
2012-02-01 11:10:00,21.66,21.66,21.61,21.61,18700.0,18.8028,18.8028,18.7594,18.7594,18700.0
2012-02-01 11:15:00,21.61,21.62,21.61,21.62,11300.0,18.7594,18.7681,18.7594,18.7681,11300.0
2012-02-01 11:20:00,21.63,21.63,21.62,21.62,5600.0,18.7768,18.7768,18.7681,18.7681,5600.0
2012-02-01 11:25:00,21.62,21.62,21.59,21.62,19500.0,18.7681,18.7681,18.7421,18.7681,19500.0
2012-02-01 11:30:00,21.61,21.64,21.61,21.64,12400.0,18.7594,18.7855,18.7594,18.7855,12400.0
2012-02-01 11:35:00,21.64,21.67,21.64,21.67,14400.0,18.7855,18.8115,18.7855,18.8115,14400.0
2012-02-01 11:40:00,21.67,21.67,21.66,21.67,4900.0,18.8115,18.8115,18.8028,18.8115,4900.0
2012-02-01 11:45:00,21.67,21.67,21.65,21.67,22200.0,18.8115,18.8115,18.7941,18.8115,22200.0
2012-02-01 11:50:00,21.67,21.7,21.66,21.69,13200.0,18.8115,18.8376,18.8028,18.8289,13200.0
2012-02-01 11:55:00,21.69,21.69,21.68,21.69,5200.0,18.8289,18.8289,18.8202,18.8289,5200.0
2012-02-01 12:00:00,21.68,21.69,21.68,21.69,2700.0,18.8202,18.8289,18.8202,18.8289,2700.0
2012-02-01 12:05:00,21.68,21.69,21.68,21.69,23900.0,18.8202,18.8289,18.8202,18.8289,23900.0
2012-02-01 12:10:00,21.69,21.69,21.65,21.65,17500.0,18.8289,18.8289,18.7941,18.7941,17500.0
2012-02-01 12:15:00,21.65,21.7,21.64,21.7,24300.0,18.7941,18.8376,18.7855,18.8376,24300.0
2012-02-01 12:20:00,21.69,21.73,21.69,21.73,24500.0,18.8289,18.8636,18.8289,18.8636,24500.0
2012-02-01 12:25:00,21.73,21.73,21.72,21.73,2400.0,18.8636,18.8636,18.8549,18.8636,2400.0
2012-02-01 12:30:00,21.73,21.73,21.72,21.72,5000.0,18.8636,18.8636,18.8549,18.8549,5000.0
2012-02-01 12:35:00,21.72,21.73,21.7,21.7,28200.0,18.8549,18.8636,18.8376,18.8376,28200.0
2012-02-01 12:40:00,21.7,21.71,21.68,21.7,17000.0,18.8376,18.8462,18.8202,18.8376,17000.0
2012-02-01 12:45:00,21.7,21.71,21.69,21.71,11700.0,18.8376,18.8462,18.8289,18.8462,11700.0
2012-02-01 12:50:00,21.7,21.72,21.7,21.71,7600.0,18.8376,18.8549,18.8376,18.8462,7600.0
2012-02-01 12:55:00,21.72,21.72,21.71,21.71,20300.0,18.8549,18.8549,18.8462,18.8462,20300.0
2012-02-01 13:00:00,21.72,21.72,21.7,21.71,26600.0,18.8549,18.8549,18.8376,18.8462,26600.0
2012-02-01 13:05:00,21.71,21.73,21.71,21.72,17100.0,18.8462,18.8636,18.8462,18.8549,17100.0
2012-02-01 13:10:00,21.72,21.78,21.72,21.78,24600.0,18.8549,18.907,18.8549,18.907,24600.0
2012-02-01 13:15:00,21.77,21.79,21.74,21.74,29700.0,18.8983,18.9157,18.8723,18.8723,29700.0
2012-02-01 13:20:00,21.74,21.77,21.72,21.72,19100.0,18.8723,18.8983,18.8549,18.8549,19100.0
2012-02-01 13:25:00,21.72,21.72,21.67,21.67,13000.0,18.8549,18.8549,18.8115,18.8115,13000.0
2012-02-01 13:30:00,21.67,21.69,21.67,21.68,12100.0,18.8115,18.8289,18.8115,18.8202,12100.0
2012-02-01 13:35:00,21.68,21.69,21.67,21.67,23600.0,18.8202,18.8289,18.8115,18.8115,23600.0
2012-02-01 13:40:00,21.67,21.67,21.61,21.61,14900.0,18.8115,18.8115,18.7594,18.7594,14900.0
2012-02-01 13:45:00,21.62,21.68,21.62,21.64,33700.0,18.7681,18.8202,18.7681,18.7855,33700.0
2012-02-01 13:50:00,21.64,21.65,21.63,21.63,8600.0,18.7855,18.7941,18.7768,18.7768,8600.0
2012-02-01 13:55:00,21.63,21.64,21.6,21.6,13900.0,18.7768,18.7855,18.7507,18.7507,13900.0
2012-02-01 14:00:00,21.59,21.61,21.58,21.59,17700.0,18.7421,18.7594,18.7334,18.7421,17700.0
2012-02-01 14:05:00,21.58,21.59,21.55,21.55,20000.0,18.7334,18.7421,18.7073,18.7073,20000.0
2012-02-01 14:10:00,21.56,21.56,21.52,21.52,20600.0,18.716,18.716,18.6813,18.6813,20600.0
2012-02-01 14:15:00,21.53,21.54,21.52,21.53,31200.0,18.69,18.6987,18.6813,18.69,31200.0
2012-02-01 14:20:00,21.54,21.54,21.52,21.53,16700.0,18.6987,18.6987,18.6813,18.69,16700.0
2012-02-01 14:25:00,21.52,21.53,21.48,21.48,25700.0,18.6813,18.69,18.6466,18.6466,25700.0
2012-02-01 14:30:00,21.48,21.49,21.45,21.45,27400.0,18.6466,18.6553,18.6205,18.6205,27400.0
2012-02-01 14:35:00,21.46,21.48,21.45,21.48,30100.0,18.6292,18.6466,18.6205,18.6466,30100.0
2012-02-01 14:40:00,21.48,21.5,21.47,21.5,24100.0,18.6466,18.6639,18.6379,18.6639,24100.0
2012-02-01 14:45:00,21.5,21.5,21.44,21.44,34200.0,18.6639,18.6639,18.6118,18.6118,34200.0
2012-02-01 14:50:00,21.44,21.51,21.44,21.51,32300.0,18.6118,18.6726,18.6118,18.6726,32300.0
2012-02-01 14:55:00,21.52,21.52,21.49,21.49,17400.0,18.6813,18.6813,18.6553,18.6553,17400.0
2012-02-01 15:00:00,21.5,21.54,21.49,21.5,34400.0,18.6639,18.6987,18.6553,18.6639,34400.0
2012-02-01 15:05:00,21.5,21.53,21.5,21.53,24500.0,18.6639,18.69,18.6639,18.69,24500.0
2012-02-01 15:10:00,21.53,21.56,21.53,21.53,29800.0,18.69,18.716,18.69,18.69,29800.0
2012-02-01 15:15:00,21.53,21.54,21.5,21.51,26200.0,18.69,18.6987,18.6639,18.6726,26200.0
2012-02-01 15:20:00,21.51,21.52,21.47,21.47,21600.0,18.6726,18.6813,18.6379,18.6379,21600.0
2012-02-01 15:25:00,21.48,21.48,21.45,21.45,26000.0,18.6466,18.6466,18.6205,18.6205,26000.0
2012-02-01 15:30:00,21.46,21.47,21.44,21.47,70400.0,18.6292,18.6379,18.6118,18.6379,70400.0
2012-02-01 15:35:00,21.46,21.47,21.44,21.44,48500.0,18.6292,18.6379,18.6118,18.6118,48500.0
2012-02-01 15:40:00,21.44,21.44,21.43,21.43,42600.0,18.6118,18.6118,18.6032,18.6032,42600.0
2012-02-01 15:45:00,21.43,21.43,21.42,21.42,54700.0,18.6032,18.6032,18.5945,18.5945,54700.0
2012-02-01 15:50:00,21.43,21.43,21.36,21.37,105400.0,18.6032,18.6032,18.5424,18.5511,105400.0
2012-02-01 15:55:00,21.37,21.42,21.36,21.39,155400.0,18.5511,18.5945,18.5424,18.5684,155400.0
2012-02-02 09:30:00,21.47,21.58,21.47,21.57,22300.0,18.6379,18.7334,18.6379,18.7247,22300.0
2012-02-02 09:35:00,21.57,21.59,21.52,21.52,10700.0,18.7247,18.7421,18.6813,18.6813,10700.0
2012-02-02 09:40:00,21.52,21.52,21.43,21.43,8400.0,18.6813,18.6813,18.6032,18.6032,8400.0
2012-02-02 09:45:00,21.44,21.51,21.43,21.5,10400.0,18.6118,18.6726,18.6032,18.6639,10400.0
2012-02-02 09:50:00,21.5,21.54,21.5,21.5,34300.0,18.6639,18.6987,18.6639,18.6639,34300.0
2012-02-02 09:55:00,21.5,21.6,21.48,21.59,28300.0,18.6639,18.7507,18.6466,18.7421,28300.0
2012-02-02 10:00:00,21.6,21.65,21.58,21.59,38800.0,18.7507,18.7941,18.7334,18.7421,38800.0
2012-02-02 10:05:00,21.6,21.63,21.57,21.58,28000.0,18.7507,18.7768,18.7247,18.7334,28000.0
2012-02-02 10:10:00,21.58,21.59,21.54,21.56,27800.0,18.7334,18.7421,18.6987,18.716,27800.0
2012-02-02 10:15:00,21.56,21.57,21.52,21.52,18100.0,18.716,18.7247,18.6813,18.6813,18100.0
2012-02-02 10:20:00,21.53,21.53,21.48,21.48,24900.0,18.69,18.69,18.6466,18.6466,24900.0
2012-02-02 10:25:00,21.48,21.49,21.44,21.44,11000.0,18.6466,18.6553,18.6118,18.6118,11000.0
2012-02-02 10:30:00,21.45,21.45,21.44,21.44,2600.0,18.6205,18.6205,18.6118,18.6118,2600.0
2012-02-02 10:35:00,21.44,21.47,21.44,21.47,10100.0,18.6118,18.6379,18.6118,18.6379,10100.0
2012-02-02 10:40:00,21.48,21.5,21.45,21.45,22700.0,18.6466,18.6639,18.6205,18.6205,22700.0
2012-02-02 10:45:00,21.45,21.47,21.45,21.47,6100.0,18.6205,18.6379,18.6205,18.6379,6100.0
2012-02-02 10:50:00,21.47,21.52,21.47,21.49,18100.0,18.6379,18.6813,18.6379,18.6553,18100.0
2012-02-02 10:55:00,21.49,21.5,21.49,21.5,3900.0,18.6553,18.6639,18.6553,18.6639,3900.0
2012-02-02 11:00:00,21.5,21.55,21.5,21.55,18800.0,18.6639,18.7073,18.6639,18.7073,18800.0
2012-02-02 11:05:00,21.55,21.56,21.54,21.55,5800.0,18.7073,18.716,18.6987,18.7073,5800.0
2012-02-02 11:10:00,21.56,21.56,21.51,21.51,16300.0,18.716,18.716,18.6726,18.6726,16300.0
2012-02-02 11:15:00,21.51,21.57,21.51,21.56,24200.0,18.6726,18.7247,18.6726,18.716,24200.0
2012-02-02 11:20:00,21.57,21.61,21.57,21.61,7800.0,18.7247,18.7594,18.7247,18.7594,7800.0
2012-02-02 11:25:00,21.61,21.64,21.6,21.64,12100.0,18.7594,18.7855,18.7507,18.7855,12100.0
2012-02-02 11:30:00,21.64,21.66,21.63,21.66,8800.0,18.7855,18.8028,18.7768,18.8028,8800.0
2012-02-02 11:35:00,21.65,21.66,21.6,21.61,20000.0,18.7941,18.8028,18.7507,18.7594,20000.0
2012-02-02 11:40:00,21.61,21.64,21.6,21.64,10800.0,18.7594,18.7855,18.7507,18.7855,10800.0
2012-02-02 11:45:00,21.64,21.68,21.63,21.68,13900.0,18.7855,18.8202,18.7768,18.8202,13900.0
2012-02-02 11:50:00,21.69,21.69,21.66,21.68,16400.0,18.8289,18.8289,18.8028,18.8202,16400.0
2012-02-02 11:55:00,21.68,21.7,21.68,21.69,8900.0,18.8202,18.8376,18.8202,18.8289,8900.0
2012-02-02 12:00:00,21.7,21.72,21.68,21.69,18700.0,18.8376,18.8549,18.8202,18.8289,18700.0
2012-02-02 12:05:00,21.69,21.7,21.68,21.69,20200.0,18.8289,18.8376,18.8202,18.8289,20200.0
2012-02-02 12:10:00,21.69,21.71,21.68,21.7,18100.0,18.8289,18.8462,18.8202,18.8376,18100.0
2012-02-02 12:15:00,21.7,21.7,21.69,21.7,16700.0,18.8376,18.8376,18.8289,18.8376,16700.0
2012-02-02 12:20:00,21.7,21.74,21.69,21.72,27400.0,18.8376,18.8723,18.8289,18.8549,27400.0
2012-02-02 12:25:00,21.73,21.74,21.72,21.74,4100.0,18.8636,18.8723,18.8549,18.8723,4100.0
2012-02-02 12:30:00,21.73,21.73,21.71,21.72,17000.0,18.8636,18.8636,18.8462,18.8549,17000.0
2012-02-02 12:35:00,21.71,21.73,21.71,21.71,10600.0,18.8462,18.8636,18.8462,18.8462,10600.0
2012-02-02 12:40:00,21.71,21.75,21.71,21.75,13300.0,18.8462,18.881,18.8462,18.881,13300.0
2012-02-02 12:45:00,21.74,21.8,21.7,21.8,102200.0,18.8723,18.9244,18.8376,18.9244,102200.0
2012-02-02 12:50:00,21.8,21.81,21.76,21.8,32700.0,18.9244,18.933,18.8896,18.9244,32700.0
2012-02-02 12:55:00,21.8,21.86,21.79,21.85,29200.0,18.9244,18.9764,18.9157,18.9678,29200.0
2012-02-02 13:00:00,21.85,21.85,21.84,21.84,7800.0,18.9678,18.9678,18.9591,18.9591,7800.0
2012-02-02 13:05:00,21.84,21.85,21.81,21.81,9000.0,18.9591,18.9678,18.933,18.933,9000.0
2012-02-02 13:10:00,21.81,21.82,21.79,21.79,12900.0,18.933,18.9417,18.9157,18.9157,12900.0
2012-02-02 13:15:00,21.8,21.8,21.76,21.77,14500.0,18.9244,18.9244,18.8896,18.8983,14500.0
2012-02-02 13:20:00,21.76,21.77,21.73,21.73,20100.0,18.8896,18.8983,18.8636,18.8636,20100.0
2012-02-02 13:25:00,21.73,21.78,21.73,21.78,24200.0,18.8636,18.907,18.8636,18.907,24200.0
2012-02-02 13:30:00,21.77,21.81,21.75,21.8,22900.0,18.8983,18.933,18.881,18.9244,22900.0
2012-02-02 13:35:00,21.8,21.81,21.78,21.8,19000.0,18.9244,18.933,18.907,18.9244,19000.0
2012-02-02 13:40:00,21.81,21.84,21.8,21.82,21900.0,18.933,18.9591,18.9244,18.9417,21900.0
2012-02-02 13:45:00,21.83,21.87,21.83,21.87,18100.0,18.9504,18.9851,18.9504,18.9851,18100.0
2012-02-02 13:50:00,21.86,21.87,21.86,21.87,10100.0,18.9764,18.9851,18.9764,18.9851,10100.0
2012-02-02 13:55:00,21.87,21.9,21.87,21.88,34200.0,18.9851,19.0112,18.9851,18.9938,34200.0
2012-02-02 14:00:00,21.89,21.9,21.88,21.9,15700.0,19.0025,19.0112,18.9938,19.0112,15700.0
2012-02-02 14:05:00,21.9,21.93,21.89,21.92,19600.0,19.0112,19.0372,19.0025,19.0285,19600.0
2012-02-02 14:10:00,21.91,21.92,21.89,21.9,13100.0,19.0198,19.0285,19.0025,19.0112,13100.0
2012-02-02 14:15:00,21.9,21.93,21.89,21.93,22600.0,19.0112,19.0372,19.0025,19.0372,22600.0
2012-02-02 14:20:00,21.92,21.93,21.92,21.93,11700.0,19.0285,19.0372,19.0285,19.0372,11700.0
2012-02-02 14:25:00,21.93,21.94,21.92,21.94,14800.0,19.0372,19.0459,19.0285,19.0459,14800.0
2012-02-02 14:30:00,21.94,21.99,21.93,21.96,84000.0,19.0459,19.0893,19.0372,19.0633,84000.0
2012-02-02 14:35:00,21.97,21.98,21.94,21.94,37300.0,19.0719,19.0806,19.0459,19.0459,37300.0
2012-02-02 14:40:00,21.95,21.95,21.94,21.94,13400.0,19.0546,19.0546,19.0459,19.0459,13400.0
2012-02-02 14:45:00,21.94,21.95,21.91,21.91,28900.0,19.0459,19.0546,19.0198,19.0198,28900.0
2012-02-02 14:50:00,21.91,21.91,21.9,21.91,12200.0,19.0198,19.0198,19.0112,19.0198,12200.0
2012-02-02 14:55:00,21.91,21.95,21.91,21.94,38800.0,19.0198,19.0546,19.0198,19.0459,38800.0
2012-02-02 15:00:00,21.95,21.95,21.87,21.87,39300.0,19.0546,19.0546,18.9851,18.9851,39300.0
2012-02-02 15:05:00,21.87,21.9,21.86,21.89,37500.0,18.9851,19.0112,18.9764,19.0025,37500.0
2012-02-02 15:10:00,21.86,21.86,21.83,21.83,25000.0,18.9764,18.9764,18.9504,18.9504,25000.0
2012-02-02 15:15:00,21.83,21.87,21.82,21.87,29800.0,18.9504,18.9851,18.9417,18.9851,29800.0
2012-02-02 15:20:00,21.86,21.87,21.83,21.83,25600.0,18.9764,18.9851,18.9504,18.9504,25600.0
2012-02-02 15:25:00,21.83,21.84,21.79,21.79,29400.0,18.9504,18.9591,18.9157,18.9157,29400.0
2012-02-02 15:30:00,21.79,21.8,21.78,21.8,35800.0,18.9157,18.9244,18.907,18.9244,35800.0
2012-02-02 15:35:00,21.8,21.82,21.77,21.77,42600.0,18.9244,18.9417,18.8983,18.8983,42600.0
2012-02-02 15:40:00,21.78,21.78,21.71,21.73,40800.0,18.907,18.907,18.8462,18.8636,40800.0
2012-02-02 15:45:00,21.72,21.75,21.69,21.71,69000.0,18.8549,18.881,18.8289,18.8462,69000.0
2012-02-02 15:50:00,21.7,21.74,21.68,21.71,93600.0,18.8376,18.8723,18.8202,18.8462,93600.0
2012-02-02 15:55:00,21.71,21.71,21.67,21.68,149600.0,18.8462,18.8462,18.8115,18.8202,149600.0
2012-02-03 09:30:00,21.85,21.98,21.84,21.95,18700.0,18.9678,19.0806,18.9591,19.0546,18700.0
2012-02-03 09:35:00,21.92,21.95,21.86,21.89,10300.0,19.0285,19.0546,18.9764,19.0025,10300.0
2012-02-03 09:40:00,21.9,21.9,21.8,21.85,10700.0,19.0112,19.0112,18.9244,18.9678,10700.0
2012-02-03 09:45:00,21.85,21.86,21.79,21.79,8100.0,18.9678,18.9764,18.9157,18.9157,8100.0
2012-02-03 09:50:00,21.8,21.83,21.8,21.8,14600.0,18.9244,18.9504,18.9244,18.9244,14600.0
2012-02-03 09:55:00,21.8,21.81,21.77,21.81,11300.0,18.9244,18.933,18.8983,18.933,11300.0
2012-02-03 10:00:00,21.82,21.85,21.8,21.8,17400.0,18.9417,18.9678,18.9244,18.9244,17400.0
2012-02-03 10:05:00,21.81,21.81,21.79,21.8,8600.0,18.933,18.933,18.9157,18.9244,8600.0
2012-02-03 10:10:00,21.8,21.81,21.79,21.79,10300.0,18.9244,18.933,18.9157,18.9157,10300.0
2012-02-03 10:15:00,21.79,21.84,21.77,21.81,56000.0,18.9157,18.9591,18.8983,18.933,56000.0
2012-02-03 10:20:00,21.81,21.83,21.81,21.81,6700.0,18.933,18.9504,18.933,18.933,6700.0
2012-02-03 10:25:00,21.81,21.81,21.76,21.77,15700.0,18.933,18.933,18.8896,18.8983,15700.0
2012-02-03 10:30:00,21.77,21.8,21.77,21.79,19200.0,18.8983,18.9244,18.8983,18.9157,19200.0
2012-02-03 10:35:00,21.79,21.87,21.79,21.87,14500.0,18.9157,18.9851,18.9157,18.9851,14500.0
2012-02-03 10:40:00,21.86,21.92,21.86,21.91,44000.0,18.9764,19.0285,18.9764,19.0198,44000.0
2012-02-03 10:45:00,21.92,21.92,21.88,21.89,17400.0,19.0285,19.0285,18.9938,19.0025,17400.0
2012-02-03 10:50:00,21.89,21.89,21.88,21.88,3300.0,19.0025,19.0025,18.9938,18.9938,3300.0
2012-02-03 10:55:00,21.88,21.9,21.88,21.88,16600.0,18.9938,19.0112,18.9938,18.9938,16600.0
2012-02-03 11:00:00,21.88,21.89,21.88,21.88,6900.0,18.9938,19.0025,18.9938,18.9938,6900.0
2012-02-03 11:05:00,21.88,21.89,21.87,21.89,15600.0,18.9938,19.0025,18.9851,19.0025,15600.0
2012-02-03 11:10:00,21.88,21.89,21.86,21.87,16800.0,18.9938,19.0025,18.9764,18.9851,16800.0
2012-02-03 11:15:00,21.87,21.9,21.85,21.9,17400.0,18.9851,19.0112,18.9678,19.0112,17400.0
2012-02-03 11:20:00,21.91,21.95,21.91,21.94,5100.0,19.0198,19.0546,19.0198,19.0459,5100.0
2012-02-03 11:25:00,21.95,21.95,21.94,21.95,7400.0,19.0546,19.0546,19.0459,19.0546,7400.0
2012-02-03 11:30:00,21.95,21.96,21.95,21.95,14400.0,19.0546,19.0633,19.0546,19.0546,14400.0
2012-02-03 11:35:00,21.96,21.96,21.95,21.95,3800.0,19.0633,19.0633,19.0546,19.0546,3800.0
2012-02-03 11:40:00,21.96,21.96,21.96,21.96,1300.0,19.0633,19.0633,19.0633,19.0633,1300.0
2012-02-03 11:45:00,21.96,21.96,21.95,21.95,3500.0,19.0633,19.0633,19.0546,19.0546,3500.0
2012-02-03 11:50:00,21.96,22.0,21.96,21.98,40500.0,19.0633,19.098,19.0633,19.0806,40500.0
2012-02-03 11:55:00,21.99,22.02,21.99,21.99,63700.0,19.0893,19.1153,19.0893,19.0893,63700.0
2012-02-03 12:00:00,22.0,22.02,22.0,22.02,18200.0,19.098,19.1153,19.098,19.1153,18200.0
2012-02-03 12:05:00,22.02,22.03,22.02,22.03,3600.0,19.1153,19.124,19.1153,19.124,3600.0
2012-02-03 12:10:00,22.02,22.02,22.0,22.0,4500.0,19.1153,19.1153,19.098,19.098,4500.0
2012-02-03 12:15:00,22.0,22.0,21.99,22.0,8500.0,19.098,19.098,19.0893,19.098,8500.0
2012-02-03 12:20:00,22.0,22.01,22.0,22.0,6000.0,19.098,19.1067,19.098,19.098,6000.0
2012-02-03 12:25:00,22.0,22.01,21.99,21.99,7600.0,19.098,19.1067,19.0893,19.0893,7600.0
2012-02-03 12:30:00,22.0,22.0,21.99,21.99,800.0,19.098,19.098,19.0893,19.0893,800.0
2012-02-03 12:35:00,22.0,22.01,21.99,22.0,9000.0,19.098,19.1067,19.0893,19.098,9000.0
2012-02-03 12:40:00,22.0,22.03,21.98,21.98,19200.0,19.098,19.124,19.0806,19.0806,19200.0
2012-02-03 12:45:00,21.98,21.98,21.94,21.97,23100.0,19.0806,19.0806,19.0459,19.0719,23100.0
2012-02-03 12:50:00,21.97,22.0,21.96,22.0,11400.0,19.0719,19.098,19.0633,19.098,11400.0
2012-02-03 12:55:00,21.99,21.99,21.93,21.97,29700.0,19.0893,19.0893,19.0372,19.0719,29700.0
2012-02-03 13:00:00,21.97,21.97,21.96,21.97,6300.0,19.0719,19.0719,19.0633,19.0719,6300.0
2012-02-03 13:05:00,21.97,21.98,21.96,21.98,8900.0,19.0719,19.0806,19.0633,19.0806,8900.0
2012-02-03 13:10:00,21.98,21.98,21.97,21.98,8300.0,19.0806,19.0806,19.0719,19.0806,8300.0
2012-02-03 13:15:00,21.97,21.97,21.96,21.96,13500.0,19.0719,19.0719,19.0633,19.0633,13500.0
2012-02-03 13:20:00,21.96,21.97,21.94,21.94,7900.0,19.0633,19.0719,19.0459,19.0459,7900.0
2012-02-03 13:25:00,21.94,21.95,21.93,21.93,9400.0,19.0459,19.0546,19.0372,19.0372,9400.0
2012-02-03 13:30:00,21.93,21.93,21.9,21.91,8100.0,19.0372,19.0372,19.0112,19.0198,8100.0
2012-02-03 13:35:00,21.91,21.91,21.9,21.9,8900.0,19.0198,19.0198,19.0112,19.0112,8900.0
2012-02-03 13:40:00,21.9,21.91,21.89,21.89,14300.0,19.0112,19.0198,19.0025,19.0025,14300.0
2012-02-03 13:45:00,21.9,21.9,21.88,21.89,8700.0,19.0112,19.0112,18.9938,19.0025,8700.0
2012-02-03 13:50:00,21.88,21.88,21.88,21.88,12400.0,18.9938,18.9938,18.9938,18.9938,12400.0
2012-02-03 13:55:00,21.88,21.89,21.83,21.83,19400.0,18.9938,19.0025,18.9504,18.9504,19400.0
2012-02-03 14:00:00,21.84,21.86,21.84,21.84,16800.0,18.9591,18.9764,18.9591,18.9591,16800.0
2012-02-03 14:05:00,21.85,21.85,21.81,21.81,8300.0,18.9678,18.9678,18.933,18.933,8300.0
2012-02-03 14:10:00,21.81,21.82,21.79,21.81,19000.0,18.933,18.9417,18.9157,18.933,19000.0
2012-02-03 14:15:00,21.82,21.84,21.79,21.8,25000.0,18.9417,18.9591,18.9157,18.9244,25000.0
2012-02-03 14:20:00,21.8,21.82,21.8,21.82,21100.0,18.9244,18.9417,18.9244,18.9417,21100.0
2012-02-03 14:25:00,21.82,21.82,21.78,21.78,16400.0,18.9417,18.9417,18.907,18.907,16400.0
2012-02-03 14:30:00,21.79,21.8,21.78,21.8,30900.0,18.9157,18.9244,18.907,18.9244,30900.0
2012-02-03 14:35:00,21.8,21.84,21.8,21.81,26400.0,18.9244,18.9591,18.9244,18.933,26400.0
2012-02-03 14:40:00,21.81,21.83,21.81,21.83,10700.0,18.933,18.9504,18.933,18.9504,10700.0
2012-02-03 14:45:00,21.83,21.84,21.82,21.83,10100.0,18.9504,18.9591,18.9417,18.9504,10100.0
2012-02-03 14:50:00,21.82,21.85,21.82,21.85,9500.0,18.9417,18.9678,18.9417,18.9678,9500.0
2012-02-03 14:55:00,21.85,21.86,21.84,21.85,10900.0,18.9678,18.9764,18.9591,18.9678,10900.0
2012-02-03 15:00:00,21.85,21.86,21.84,21.85,15700.0,18.9678,18.9764,18.9591,18.9678,15700.0
2012-02-03 15:05:00,21.86,21.86,21.85,21.86,8700.0,18.9764,18.9764,18.9678,18.9764,8700.0
2012-02-03 15:10:00,21.86,21.88,21.85,21.86,24400.0,18.9764,18.9938,18.9678,18.9764,24400.0
2012-02-03 15:15:00,21.85,21.86,21.85,21.86,14400.0,18.9678,18.9764,18.9678,18.9764,14400.0
2012-02-03 15:20:00,21.86,21.87,21.85,21.87,13100.0,18.9764,18.9851,18.9678,18.9851,13100.0
2012-02-03 15:25:00,21.87,21.88,21.86,21.88,21700.0,18.9851,18.9938,18.9764,18.9938,21700.0
2012-02-03 15:30:00,21.88,21.89,21.88,21.89,20200.0,18.9938,19.0025,18.9938,19.0025,20200.0
2012-02-03 15:35:00,21.88,21.89,21.85,21.89,41700.0,18.9938,19.0025,18.9678,19.0025,41700.0
2012-02-03 15:40:00,21.89,21.89,21.88,21.89,14600.0,19.0025,19.0025,18.9938,19.0025,14600.0
2012-02-03 15:45:00,21.88,21.92,21.88,21.89,42300.0,18.9938,19.0285,18.9938,19.0025,42300.0
2012-02-03 15:50:00,21.9,21.9,21.85,21.88,47300.0,19.0112,19.0112,18.9678,18.9938,47300.0
2012-02-03 15:55:00,21.88,21.91,21.87,21.88,70900.0,18.9938,19.0198,18.9851,18.9938,70900.0
2012-02-06 09:30:00,21.74,21.77,21.72,21.72,19000.0,18.8723,18.8983,18.8549,18.8549,19000.0
2012-02-06 09:35:00,21.73,21.82,21.73,21.82,7400.0,18.8636,18.9417,18.8636,18.9417,7400.0
2012-02-06 09:40:00,21.8,21.86,21.8,21.86,8800.0,18.9244,18.9764,18.9244,18.9764,8800.0
2012-02-06 09:45:00,21.85,21.85,21.8,21.83,16200.0,18.9678,18.9678,18.9244,18.9504,16200.0
2012-02-06 09:50:00,21.85,21.85,21.79,21.79,17000.0,18.9678,18.9678,18.9157,18.9157,17000.0
2012-02-06 09:55:00,21.79,21.8,21.76,21.78,9600.0,18.9157,18.9244,18.8896,18.907,9600.0
2012-02-06 10:00:00,21.77,21.8,21.77,21.77,12900.0,18.8983,18.9244,18.8983,18.8983,12900.0
2012-02-06 10:05:00,21.78,21.8,21.76,21.77,11000.0,18.907,18.9244,18.8896,18.8983,11000.0
2012-02-06 10:10:00,21.77,21.79,21.76,21.76,29200.0,18.8983,18.9157,18.8896,18.8896,29200.0
2012-02-06 10:15:00,21.77,21.8,21.76,21.77,73700.0,18.8983,18.9244,18.8896,18.8983,73700.0
2012-02-06 10:20:00,21.77,21.8,21.77,21.8,6200.0,18.8983,18.9244,18.8983,18.9244,6200.0
2012-02-06 10:25:00,21.8,21.8,21.79,21.8,5900.0,18.9244,18.9244,18.9157,18.9244,5900.0
2012-02-06 10:30:00,21.79,21.8,21.79,21.8,4400.0,18.9157,18.9244,18.9157,18.9244,4400.0
2012-02-06 10:35:00,21.8,21.8,21.79,21.8,13300.0,18.9244,18.9244,18.9157,18.9244,13300.0
2012-02-06 10:40:00,21.79,21.8,21.79,21.8,3800.0,18.9157,18.9244,18.9157,18.9244,3800.0
2012-02-06 10:45:00,21.8,21.8,21.79,21.8,4500.0,18.9244,18.9244,18.9157,18.9244,4500.0
2012-02-06 10:50:00,21.8,21.82,21.79,21.82,11400.0,18.9244,18.9417,18.9157,18.9417,11400.0
2012-02-06 10:55:00,21.82,21.86,21.82,21.86,12600.0,18.9417,18.9764,18.9417,18.9764,12600.0
2012-02-06 11:00:00,21.86,21.88,21.85,21.87,14300.0,18.9764,18.9938,18.9678,18.9851,14300.0
2012-02-06 11:05:00,21.87,21.91,21.87,21.91,13900.0,18.9851,19.0198,18.9851,19.0198,13900.0
2012-02-06 11:10:00,21.91,21.94,21.91,21.93,33000.0,19.0198,19.0459,19.0198,19.0372,33000.0
2012-02-06 11:15:00,21.93,21.98,21.93,21.98,9000.0,19.0372,19.0806,19.0372,19.0806,9000.0
2012-02-06 11:20:00,21.98,21.99,21.93,21.93,20300.0,19.0806,19.0893,19.0372,19.0372,20300.0
2012-02-06 11:25:00,21.93,21.94,21.92,21.92,6500.0,19.0372,19.0459,19.0285,19.0285,6500.0
2012-02-06 11:30:00,21.92,21.95,21.92,21.92,27300.0,19.0285,19.0546,19.0285,19.0285,27300.0
2012-02-06 11:35:00,21.91,21.92,21.91,21.92,5600.0,19.0198,19.0285,19.0198,19.0285,5600.0
2012-02-06 11:40:00,21.92,21.92,21.91,21.91,4800.0,19.0285,19.0285,19.0198,19.0198,4800.0
2012-02-06 11:45:00,21.92,21.93,21.91,21.92,10100.0,19.0285,19.0372,19.0198,19.0285,10100.0
2012-02-06 11:50:00,21.92,21.93,21.91,21.92,13500.0,19.0285,19.0372,19.0198,19.0285,13500.0
2012-02-06 11:55:00,21.92,21.95,21.91,21.95,13000.0,19.0285,19.0546,19.0198,19.0546,13000.0
2012-02-06 12:00:00,21.95,21.96,21.95,21.96,7900.0,19.0546,19.0633,19.0546,19.0633,7900.0
2012-02-06 12:05:00,21.96,21.96,21.93,21.94,10700.0,19.0633,19.0633,19.0372,19.0459,10700.0
2012-02-06 12:10:00,21.93,21.94,21.9,21.91,5700.0,19.0372,19.0459,19.0112,19.0198,5700.0
2012-02-06 12:15:00,21.9,21.91,21.9,21.91,3800.0,19.0112,19.0198,19.0112,19.0198,3800.0
2012-02-06 12:20:00,21.91,21.91,21.86,21.88,38900.0,19.0198,19.0198,18.9764,18.9938,38900.0
2012-02-06 12:25:00,21.87,21.87,21.82,21.82,17800.0,18.9851,18.9851,18.9417,18.9417,17800.0
2012-02-06 12:30:00,21.82,21.84,21.81,21.84,9100.0,18.9417,18.9591,18.933,18.9591,9100.0
2012-02-06 12:35:00,21.83,21.86,21.83,21.85,13900.0,18.9504,18.9764,18.9504,18.9678,13900.0
2012-02-06 12:40:00,21.85,21.85,21.83,21.84,6500.0,18.9678,18.9678,18.9504,18.9591,6500.0
2012-02-06 12:45:00,21.84,21.84,21.83,21.84,5300.0,18.9591,18.9591,18.9504,18.9591,5300.0
2012-02-06 12:50:00,21.83,21.84,21.82,21.83,13200.0,18.9504,18.9591,18.9417,18.9504,13200.0
2012-02-06 12:55:00,21.82,21.83,21.82,21.82,4800.0,18.9417,18.9504,18.9417,18.9417,4800.0
2012-02-06 13:00:00,21.82,21.83,21.79,21.82,29300.0,18.9417,18.9504,18.9157,18.9417,29300.0
2012-02-06 13:05:00,21.82,21.82,21.81,21.81,8900.0,18.9417,18.9417,18.933,18.933,8900.0
2012-02-06 13:10:00,21.81,21.82,21.78,21.78,12200.0,18.933,18.9417,18.907,18.907,12200.0
2012-02-06 13:15:00,21.78,21.79,21.77,21.77,6500.0,18.907,18.9157,18.8983,18.8983,6500.0
2012-02-06 13:20:00,21.77,21.8,21.76,21.8,16700.0,18.8983,18.9244,18.8896,18.9244,16700.0
2012-02-06 13:25:00,21.8,21.8,21.79,21.8,4200.0,18.9244,18.9244,18.9157,18.9244,4200.0
2012-02-06 13:30:00,21.8,21.82,21.8,21.82,10600.0,18.9244,18.9417,18.9244,18.9417,10600.0
2012-02-06 13:35:00,21.83,21.83,21.82,21.83,5700.0,18.9504,18.9504,18.9417,18.9504,5700.0
2012-02-06 13:40:00,21.82,21.84,21.79,21.79,16000.0,18.9417,18.9591,18.9157,18.9157,16000.0
2012-02-06 13:45:00,21.79,21.79,21.78,21.79,5500.0,18.9157,18.9157,18.907,18.9157,5500.0
2012-02-06 13:50:00,21.79,21.79,21.78,21.79,10100.0,18.9157,18.9157,18.907,18.9157,10100.0
2012-02-06 13:55:00,21.78,21.79,21.78,21.79,3700.0,18.907,18.9157,18.907,18.9157,3700.0
2012-02-06 14:00:00,21.79,21.79,21.78,21.78,6300.0,18.9157,18.9157,18.907,18.907,6300.0
2012-02-06 14:05:00,21.78,21.8,21.78,21.8,19700.0,18.907,18.9244,18.907,18.9244,19700.0
2012-02-06 14:10:00,21.8,21.84,21.79,21.84,15100.0,18.9244,18.9591,18.9157,18.9591,15100.0
2012-02-06 14:15:00,21.84,21.85,21.84,21.85,11100.0,18.9591,18.9678,18.9591,18.9678,11100.0
2012-02-06 14:20:00,21.85,21.85,21.84,21.85,9700.0,18.9678,18.9678,18.9591,18.9678,9700.0
2012-02-06 14:25:00,21.85,21.85,21.84,21.85,6700.0,18.9678,18.9678,18.9591,18.9678,6700.0
2012-02-06 14:30:00,21.85,21.85,21.82,21.82,38500.0,18.9678,18.9678,18.9417,18.9417,38500.0
2012-02-06 14:35:00,21.82,21.85,21.81,21.85,17500.0,18.9417,18.9678,18.933,18.9678,17500.0
2012-02-06 14:40:00,21.85,21.85,21.84,21.85,14600.0,18.9678,18.9678,18.9591,18.9678,14600.0
2012-02-06 14:45:00,21.84,21.85,21.84,21.85,4500.0,18.9591,18.9678,18.9591,18.9678,4500.0
2012-02-06 14:50:00,21.85,21.85,21.84,21.85,4700.0,18.9678,18.9678,18.9591,18.9678,4700.0
2012-02-06 14:55:00,21.85,21.85,21.84,21.85,12100.0,18.9678,18.9678,18.9591,18.9678,12100.0
2012-02-06 15:00:00,21.85,21.87,21.84,21.87,32700.0,18.9678,18.9851,18.9591,18.9851,32700.0
2012-02-06 15:05:00,21.86,21.88,21.85,21.86,36000.0,18.9764,18.9938,18.9678,18.9764,36000.0
2012-02-06 15:10:00,21.86,21.88,21.85,21.88,15600.0,18.9764,18.9938,18.9678,18.9938,15600.0
2012-02-06 15:15:00,21.88,21.91,21.87,21.91,14600.0,18.9938,19.0198,18.9851,19.0198,14600.0
2012-02-06 15:20:00,21.91,21.93,21.9,21.92,33000.0,19.0198,19.0372,19.0112,19.0285,33000.0
2012-02-06 15:25:00,21.91,21.92,21.89,21.89,28200.0,19.0198,19.0285,19.0025,19.0025,28200.0
2012-02-06 15:30:00,21.89,21.89,21.84,21.84,30500.0,19.0025,19.0025,18.9591,18.9591,30500.0
2012-02-06 15:35:00,21.84,21.85,21.82,21.83,36300.0,18.9591,18.9678,18.9417,18.9504,36300.0
2012-02-06 15:40:00,21.84,21.86,21.82,21.86,47600.0,18.9591,18.9764,18.9417,18.9764,47600.0
2012-02-06 15:45:00,21.87,21.87,21.82,21.83,69700.0,18.9851,18.9851,18.9417,18.9504,69700.0
2012-02-06 15:50:00,21.83,21.84,21.8,21.8,56000.0,18.9504,18.9591,18.9244,18.9244,56000.0
2012-02-06 15:55:00,21.8,21.84,21.79,21.83,99800.0,18.9244,18.9591,18.9157,18.9504,99800.0
2012-02-07 09:30:00,21.81,21.92,21.81,21.92,13200.0,18.933,19.0285,18.933,19.0285,13200.0
2012-02-07 09:35:00,21.92,21.93,21.89,21.92,7400.0,19.0285,19.0372,19.0025,19.0285,7400.0
2012-02-07 09:40:00,21.9,21.94,21.9,21.91,6800.0,19.0112,19.0459,19.0112,19.0198,6800.0
2012-02-07 09:45:00,21.9,21.9,21.82,21.87,11400.0,19.0112,19.0112,18.9417,18.9851,11400.0
2012-02-07 09:50:00,21.87,21.87,21.82,21.83,10000.0,18.9851,18.9851,18.9417,18.9504,10000.0
2012-02-07 09:55:00,21.82,21.84,21.81,21.83,13100.0,18.9417,18.9591,18.933,18.9504,13100.0
2012-02-07 10:00:00,21.82,21.83,21.8,21.81,8900.0,18.9417,18.9504,18.9244,18.933,8900.0
2012-02-07 10:05:00,21.8,21.88,21.8,21.87,9900.0,18.9244,18.9938,18.9244,18.9851,9900.0
2012-02-07 10:10:00,21.87,21.93,21.87,21.92,7700.0,18.9851,19.0372,18.9851,19.0285,7700.0
2012-02-07 10:15:00,21.93,21.93,21.9,21.91,7700.0,19.0372,19.0372,19.0112,19.0198,7700.0
2012-02-07 10:20:00,21.91,21.93,21.87,21.93,9800.0,19.0198,19.0372,18.9851,19.0372,9800.0
2012-02-07 10:25:00,21.93,21.93,21.91,21.91,7700.0,19.0372,19.0372,19.0198,19.0198,7700.0
2012-02-07 10:30:00,21.91,21.92,21.88,21.88,7500.0,19.0198,19.0285,18.9938,18.9938,7500.0
2012-02-07 10:35:00,21.88,21.92,21.87,21.9,43200.0,18.9938,19.0285,18.9851,19.0112,43200.0
2012-02-07 10:40:00,21.89,21.93,21.88,21.91,23400.0,19.0025,19.0372,18.9938,19.0198,23400.0
2012-02-07 10:45:00,21.91,21.93,21.91,21.92,4500.0,19.0198,19.0372,19.0198,19.0285,4500.0
2012-02-07 10:50:00,21.92,21.93,21.91,21.91,3800.0,19.0285,19.0372,19.0198,19.0198,3800.0
2012-02-07 10:55:00,21.91,21.93,21.91,21.92,25700.0,19.0198,19.0372,19.0198,19.0285,25700.0
2012-02-07 11:00:00,21.92,21.97,21.9,21.97,41700.0,19.0285,19.0719,19.0112,19.0719,41700.0
2012-02-07 11:05:00,21.97,21.99,21.97,21.99,6000.0,19.0719,19.0893,19.0719,19.0893,6000.0
2012-02-07 11:10:00,21.99,22.0,21.98,22.0,6000.0,19.0893,19.098,19.0806,19.098,6000.0
2012-02-07 11:15:00,22.0,22.0,22.0,22.0,1200.0,19.098,19.098,19.098,19.098,1200.0
2012-02-07 11:20:00,22.0,22.0,21.99,22.0,2100.0,19.098,19.098,19.0893,19.098,2100.0
2012-02-07 11:25:00,21.99,22.0,21.96,21.98,6800.0,19.0893,19.098,19.0633,19.0806,6800.0
2012-02-07 11:30:00,21.99,22.0,21.95,21.96,4700.0,19.0893,19.098,19.0546,19.0633,4700.0
2012-02-07 11:35:00,21.95,21.97,21.94,21.96,10000.0,19.0546,19.0719,19.0459,19.0633,10000.0
2012-02-07 11:40:00,21.95,21.97,21.93,21.96,14700.0,19.0546,19.0719,19.0372,19.0633,14700.0
2012-02-07 11:45:00,21.96,21.96,21.92,21.92,24700.0,19.0633,19.0633,19.0285,19.0285,24700.0
2012-02-07 11:50:00,21.92,21.93,21.89,21.89,7900.0,19.0285,19.0372,19.0025,19.0025,7900.0
2012-02-07 11:55:00,21.9,21.9,21.89,21.9,1200.0,19.0112,19.0112,19.0025,19.0112,1200.0
2012-02-07 12:00:00,21.9,21.92,21.89,21.91,5500.0,19.0112,19.0285,19.0025,19.0198,5500.0
2012-02-07 12:05:00,21.91,21.91,21.9,21.91,900.0,19.0198,19.0198,19.0112,19.0198,900.0
2012-02-07 12:10:00,21.9,21.9,21.89,21.89,2300.0,19.0112,19.0112,19.0025,19.0025,2300.0
2012-02-07 12:15:00,21.89,21.89,21.86,21.88,8300.0,19.0025,19.0025,18.9764,18.9938,8300.0
2012-02-07 12:20:00,21.88,21.88,21.87,21.87,1100.0,18.9938,18.9938,18.9851,18.9851,1100.0
2012-02-07 12:25:00,21.88,21.88,21.86,21.87,4700.0,18.9938,18.9938,18.9764,18.9851,4700.0
2012-02-07 12:30:00,21.87,21.87,21.86,21.86,1100.0,18.9851,18.9851,18.9764,18.9764,1100.0
2012-02-07 12:35:00,21.87,21.87,21.87,21.87,1600.0,18.9851,18.9851,18.9851,18.9851,1600.0
2012-02-07 12:40:00,21.86,21.87,21.86,21.86,9500.0,18.9764,18.9851,18.9764,18.9764,9500.0
2012-02-07 12:45:00,21.86,21.87,21.86,21.86,2300.0,18.9764,18.9851,18.9764,18.9764,2300.0
2012-02-07 12:50:00,21.87,21.88,21.86,21.88,6500.0,18.9851,18.9938,18.9764,18.9938,6500.0
2012-02-07 12:55:00,21.87,21.88,21.87,21.88,6900.0,18.9851,18.9938,18.9851,18.9938,6900.0
2012-02-07 13:00:00,21.88,21.88,21.88,21.88,4700.0,18.9938,18.9938,18.9938,18.9938,4700.0
2012-02-07 13:05:00,21.88,21.89,21.88,21.89,4500.0,18.9938,19.0025,18.9938,19.0025,4500.0
2012-02-07 13:10:00,21.89,21.89,21.86,21.88,29000.0,19.0025,19.0025,18.9764,18.9938,29000.0
2012-02-07 13:15:00,21.88,21.89,21.86,21.86,13200.0,18.9938,19.0025,18.9764,18.9764,13200.0
2012-02-07 13:20:00,21.87,21.87,21.86,21.87,4100.0,18.9851,18.9851,18.9764,18.9851,4100.0
2012-02-07 13:25:00,21.87,21.88,21.87,21.87,7800.0,18.9851,18.9938,18.9851,18.9851,7800.0
2012-02-07 13:30:00,21.88,21.88,21.86,21.87,7200.0,18.9938,18.9938,18.9764,18.9851,7200.0
2012-02-07 13:35:00,21.87,21.88,21.86,21.88,6800.0,18.9851,18.9938,18.9764,18.9938,6800.0
2012-02-07 13:40:00,21.88,21.88,21.87,21.88,2900.0,18.9938,18.9938,18.9851,18.9938,2900.0
2012-02-07 13:45:00,21.88,21.88,21.87,21.88,3900.0,18.9938,18.9938,18.9851,18.9938,3900.0
2012-02-07 13:50:00,21.88,21.91,21.88,21.91,6400.0,18.9938,19.0198,18.9938,19.0198,6400.0
2012-02-07 13:55:00,21.89,21.9,21.89,21.9,5600.0,19.0025,19.0112,19.0025,19.0112,5600.0
2012-02-07 14:00:00,21.91,21.91,21.9,21.91,2900.0,19.0198,19.0198,19.0112,19.0198,2900.0
2012-02-07 14:05:00,21.91,21.92,21.89,21.89,11600.0,19.0198,19.0285,19.0025,19.0025,11600.0
2012-02-07 14:10:00,21.9,21.92,21.89,21.92,11700.0,19.0112,19.0285,19.0025,19.0285,11700.0
2012-02-07 14:15:00,21.92,21.92,21.91,21.92,6200.0,19.0285,19.0285,19.0198,19.0285,6200.0
2012-02-07 14:20:00,21.92,21.92,21.89,21.9,9200.0,19.0285,19.0285,19.0025,19.0112,9200.0
2012-02-07 14:25:00,21.92,21.92,21.88,21.88,9000.0,19.0285,19.0285,18.9938,18.9938,9000.0
2012-02-07 14:30:00,21.88,21.9,21.88,21.89,9400.0,18.9938,19.0112,18.9938,19.0025,9400.0
2012-02-07 14:35:00,21.89,21.9,21.89,21.9,6300.0,19.0025,19.0112,19.0025,19.0112,6300.0
2012-02-07 14:40:00,21.9,21.91,21.88,21.88,17400.0,19.0112,19.0198,18.9938,18.9938,17400.0
2012-02-07 14:45:00,21.89,21.89,21.88,21.88,4600.0,19.0025,19.0025,18.9938,18.9938,4600.0
2012-02-07 14:50:00,21.89,21.9,21.86,21.86,22300.0,19.0025,19.0112,18.9764,18.9764,22300.0
2012-02-07 14:55:00,21.86,21.87,21.85,21.85,19200.0,18.9764,18.9851,18.9678,18.9678,19200.0
2012-02-07 15:00:00,21.86,21.88,21.86,21.87,38100.0,18.9764,18.9938,18.9764,18.9851,38100.0
2012-02-07 15:05:00,21.88,21.9,21.87,21.9,16400.0,18.9938,19.0112,18.9851,19.0112,16400.0
2012-02-07 15:10:00,21.91,21.93,21.9,21.92,13100.0,19.0198,19.0372,19.0112,19.0285,13100.0
2012-02-07 15:15:00,21.93,21.95,21.92,21.95,14100.0,19.0372,19.0546,19.0285,19.0546,14100.0
2012-02-07 15:20:00,21.95,21.95,21.92,21.92,28400.0,19.0546,19.0546,19.0285,19.0285,28400.0
2012-02-07 15:25:00,21.92,21.95,21.91,21.94,35700.0,19.0285,19.0546,19.0198,19.0459,35700.0
2012-02-07 15:30:00,21.95,21.96,21.94,21.95,26800.0,19.0546,19.0633,19.0459,19.0546,26800.0
2012-02-07 15:35:00,21.96,21.96,21.95,21.95,12400.0,19.0633,19.0633,19.0546,19.0546,12400.0
2012-02-07 15:40:00,21.96,21.96,21.95,21.96,10700.0,19.0633,19.0633,19.0546,19.0633,10700.0
2012-02-07 15:45:00,21.96,21.96,21.9,21.92,37200.0,19.0633,19.0633,19.0112,19.0285,37200.0
2012-02-07 15:50:00,21.91,21.94,21.9,21.92,40500.0,19.0198,19.0459,19.0112,19.0285,40500.0
2012-02-07 15:55:00,21.92,21.92,21.9,21.91,68700.0,19.0285,19.0285,19.0112,19.0198,68700.0
2012-02-08 09:30:00,21.87,21.94,21.86,21.91,10900.0,18.9851,19.0459,18.9764,19.0198,10900.0
2012-02-08 09:35:00,21.9,21.9,21.84,21.84,9500.0,19.0112,19.0112,18.9591,18.9591,9500.0
2012-02-08 09:40:00,21.83,21.83,21.76,21.79,12900.0,18.9504,18.9504,18.8896,18.9157,12900.0
2012-02-08 09:45:00,21.8,21.92,21.8,21.92,14100.0,18.9244,19.0285,18.9244,19.0285,14100.0
2012-02-08 09:50:00,21.93,21.97,21.93,21.96,9100.0,19.0372,19.0719,19.0372,19.0633,9100.0
2012-02-08 09:55:00,21.95,21.96,21.9,21.9,14700.0,19.0546,19.0633,19.0112,19.0112,14700.0
2012-02-08 10:00:00,21.9,21.9,21.9,21.9,4200.0,19.0112,19.0112,19.0112,19.0112,4200.0
2012-02-08 10:05:00,21.9,21.91,21.9,21.9,2600.0,19.0112,19.0198,19.0112,19.0112,2600.0
2012-02-08 10:10:00,21.9,21.91,21.9,21.9,4800.0,19.0112,19.0198,19.0112,19.0112,4800.0
2012-02-08 10:15:00,21.91,21.91,21.9,21.9,3000.0,19.0198,19.0198,19.0112,19.0112,3000.0
2012-02-08 10:20:00,21.91,21.91,21.9,21.9,1400.0,19.0198,19.0198,19.0112,19.0112,1400.0
2012-02-08 10:25:00,21.9,21.94,21.9,21.91,18200.0,19.0112,19.0459,19.0112,19.0198,18200.0
2012-02-08 10:30:00,21.91,21.95,21.87,21.87,39600.0,19.0198,19.0546,18.9851,18.9851,39600.0
2012-02-08 10:35:00,21.87,21.89,21.87,21.88,12300.0,18.9851,19.0025,18.9851,18.9938,12300.0
2012-02-08 10:40:00,21.87,21.89,21.87,21.88,5300.0,18.9851,19.0025,18.9851,18.9938,5300.0
2012-02-08 10:45:00,21.88,21.9,21.87,21.9,18100.0,18.9938,19.0112,18.9851,19.0112,18100.0
2012-02-08 10:50:00,21.91,21.91,21.87,21.89,20600.0,19.0198,19.0198,18.9851,19.0025,20600.0
2012-02-08 10:55:00,21.88,21.89,21.85,21.86,8000.0,18.9938,19.0025,18.9678,18.9764,8000.0
2012-02-08 11:00:00,21.85,21.86,21.79,21.79,13000.0,18.9678,18.9764,18.9157,18.9157,13000.0
2012-02-08 11:05:00,21.79,21.81,21.76,21.76,16100.0,18.9157,18.933,18.8896,18.8896,16100.0
2012-02-08 11:10:00,21.75,21.79,21.73,21.78,29500.0,18.881,18.9157,18.8636,18.907,29500.0
2012-02-08 11:15:00,21.78,21.79,21.75,21.75,9600.0,18.907,18.9157,18.881,18.881,9600.0
2012-02-08 11:20:00,21.75,21.75,21.71,21.71,15300.0,18.881,18.881,18.8462,18.8462,15300.0
2012-02-08 11:25:00,21.71,21.71,21.7,21.7,8200.0,18.8462,18.8462,18.8376,18.8376,8200.0
2012-02-08 11:30:00,21.7,21.71,21.69,21.69,4200.0,18.8376,18.8462,18.8289,18.8289,4200.0
2012-02-08 11:35:00,21.69,21.7,21.68,21.68,4800.0,18.8289,18.8376,18.8202,18.8202,4800.0
2012-02-08 11:40:00,21.68,21.68,21.62,21.63,20000.0,18.8202,18.8202,18.7681,18.7768,20000.0
2012-02-08 11:45:00,21.63,21.67,21.63,21.67,11100.0,18.7768,18.8115,18.7768,18.8115,11100.0
2012-02-08 11:50:00,21.68,21.73,21.67,21.72,15400.0,18.8202,18.8636,18.8115,18.8549,15400.0
2012-02-08 11:55:00,21.72,21.73,21.7,21.7,10700.0,18.8549,18.8636,18.8376,18.8376,10700.0
2012-02-08 12:00:00,21.7,21.73,21.66,21.7,70300.0,18.8376,18.8636,18.8028,18.8376,70300.0
2012-02-08 12:05:00,21.7,21.7,21.64,21.64,11000.0,18.8376,18.8376,18.7855,18.7855,11000.0
2012-02-08 12:10:00,21.64,21.65,21.63,21.63,7400.0,18.7855,18.7941,18.7768,18.7768,7400.0
2012-02-08 12:15:00,21.63,21.64,21.62,21.62,4600.0,18.7768,18.7855,18.7681,18.7681,4600.0
2012-02-08 12:20:00,21.62,21.64,21.62,21.63,8500.0,18.7681,18.7855,18.7681,18.7768,8500.0
2012-02-08 12:25:00,21.63,21.64,21.61,21.61,9600.0,18.7768,18.7855,18.7594,18.7594,9600.0
2012-02-08 12:30:00,21.62,21.62,21.61,21.62,4300.0,18.7681,18.7681,18.7594,18.7681,4300.0
2012-02-08 12:35:00,21.62,21.65,21.61,21.65,11500.0,18.7681,18.7941,18.7594,18.7941,11500.0
2012-02-08 12:40:00,21.66,21.67,21.65,21.66,7100.0,18.8028,18.8115,18.7941,18.8028,7100.0
2012-02-08 12:45:00,21.67,21.67,21.66,21.66,4000.0,18.8115,18.8115,18.8028,18.8028,4000.0
2012-02-08 12:50:00,21.67,21.69,21.66,21.69,9700.0,18.8115,18.8289,18.8028,18.8289,9700.0
2012-02-08 12:55:00,21.69,21.71,21.68,21.7,6700.0,18.8289,18.8462,18.8202,18.8376,6700.0
2012-02-08 13:00:00,21.7,21.71,21.66,21.66,18900.0,18.8376,18.8462,18.8028,18.8028,18900.0
2012-02-08 13:05:00,21.66,21.67,21.63,21.63,7000.0,18.8028,18.8115,18.7768,18.7768,7000.0
2012-02-08 13:10:00,21.63,21.64,21.6,21.61,10900.0,18.7768,18.7855,18.7507,18.7594,10900.0
2012-02-08 13:15:00,21.6,21.6,21.56,21.56,11700.0,18.7507,18.7507,18.716,18.716,11700.0
2012-02-08 13:20:00,21.57,21.61,21.56,21.61,29400.0,18.7247,18.7594,18.716,18.7594,29400.0
2012-02-08 13:25:00,21.61,21.64,21.61,21.64,8500.0,18.7594,18.7855,18.7594,18.7855,8500.0
2012-02-08 13:30:00,21.64,21.65,21.61,21.61,13300.0,18.7855,18.7941,18.7594,18.7594,13300.0
2012-02-08 13:35:00,21.61,21.66,21.61,21.65,12700.0,18.7594,18.8028,18.7594,18.7941,12700.0
2012-02-08 13:40:00,21.65,21.66,21.63,21.63,11200.0,18.7941,18.8028,18.7768,18.7768,11200.0
2012-02-08 13:45:00,21.63,21.65,21.63,21.64,5200.0,18.7768,18.7941,18.7768,18.7855,5200.0
2012-02-08 13:50:00,21.65,21.67,21.64,21.65,9900.0,18.7941,18.8115,18.7855,18.7941,9900.0
2012-02-08 13:55:00,21.65,21.66,21.61,21.61,10600.0,18.7941,18.8028,18.7594,18.7594,10600.0
2012-02-08 14:00:00,21.62,21.65,21.61,21.64,18400.0,18.7681,18.7941,18.7594,18.7855,18400.0
2012-02-08 14:05:00,21.64,21.65,21.64,21.64,5100.0,18.7855,18.7941,18.7855,18.7855,5100.0
2012-02-08 14:10:00,21.64,21.65,21.61,21.61,14400.0,18.7855,18.7941,18.7594,18.7594,14400.0
2012-02-08 14:15:00,21.62,21.62,21.6,21.61,6500.0,18.7681,18.7681,18.7507,18.7594,6500.0
2012-02-08 14:20:00,21.61,21.64,21.61,21.62,18100.0,18.7594,18.7855,18.7594,18.7681,18100.0
2012-02-08 14:25:00,21.63,21.67,21.63,21.66,20700.0,18.7768,18.8115,18.7768,18.8028,20700.0
2012-02-08 14:30:00,21.66,21.67,21.66,21.66,5000.0,18.8028,18.8115,18.8028,18.8028,5000.0
2012-02-08 14:35:00,21.66,21.67,21.64,21.64,17400.0,18.8028,18.8115,18.7855,18.7855,17400.0
2012-02-08 14:40:00,21.64,21.69,21.64,21.67,20800.0,18.7855,18.8289,18.7855,18.8115,20800.0
2012-02-08 14:45:00,21.67,21.68,21.66,21.66,7600.0,18.8115,18.8202,18.8028,18.8028,7600.0
2012-02-08 14:50:00,21.67,21.67,21.63,21.63,16500.0,18.8115,18.8115,18.7768,18.7768,16500.0
2012-02-08 14:55:00,21.63,21.64,21.63,21.63,4700.0,18.7768,18.7855,18.7768,18.7768,4700.0
2012-02-08 15:00:00,21.64,21.64,21.61,21.62,9900.0,18.7855,18.7855,18.7594,18.7681,9900.0
2012-02-08 15:05:00,21.62,21.66,21.62,21.62,43300.0,18.7681,18.8028,18.7681,18.7681,43300.0
2012-02-08 15:10:00,21.62,21.66,21.61,21.66,15400.0,18.7681,18.8028,18.7594,18.8028,15400.0
2012-02-08 15:15:00,21.66,21.66,21.65,21.66,9500.0,18.8028,18.8028,18.7941,18.8028,9500.0
2012-02-08 15:20:00,21.66,21.66,21.65,21.65,7400.0,18.8028,18.8028,18.7941,18.7941,7400.0
2012-02-08 15:25:00,21.65,21.67,21.65,21.67,26600.0,18.7941,18.8115,18.7941,18.8115,26600.0
2012-02-08 15:30:00,21.66,21.67,21.64,21.65,30600.0,18.8028,18.8115,18.7855,18.7941,30600.0
2012-02-08 15:35:00,21.65,21.67,21.64,21.67,22800.0,18.7941,18.8115,18.7855,18.8115,22800.0
2012-02-08 15:40:00,21.67,21.69,21.64,21.64,27100.0,18.8115,18.8289,18.7855,18.7855,27100.0
2012-02-08 15:45:00,21.64,21.64,21.63,21.64,31700.0,18.7855,18.7855,18.7768,18.7855,31700.0
2012-02-08 15:50:00,21.63,21.64,21.63,21.64,36700.0,18.7768,18.7855,18.7768,18.7855,36700.0
2012-02-08 15:55:00,21.64,21.66,21.63,21.64,101700.0,18.7855,18.8028,18.7768,18.7855,101700.0
2012-02-09 09:30:00,21.64,21.73,21.61,21.67,17000.0,18.7855,18.8636,18.7594,18.8115,17000.0
2012-02-09 09:35:00,21.65,21.73,21.6,21.68,17200.0,18.7941,18.8636,18.7507,18.8202,17200.0
2012-02-09 09:40:00,21.68,21.71,21.64,21.7,14000.0,18.8202,18.8462,18.7855,18.8376,14000.0
2012-02-09 09:45:00,21.72,21.77,21.72,21.72,9700.0,18.8549,18.8983,18.8549,18.8549,9700.0
2012-02-09 09:50:00,21.73,21.76,21.71,21.76,10700.0,18.8636,18.8896,18.8462,18.8896,10700.0
2012-02-09 09:55:00,21.76,21.77,21.71,21.75,52200.0,18.8896,18.8983,18.8462,18.881,52200.0
2012-02-09 10:00:00,21.75,21.75,21.63,21.64,49800.0,18.881,18.881,18.7768,18.7855,49800.0
2012-02-09 10:05:00,21.65,21.67,21.63,21.64,11400.0,18.7941,18.8115,18.7768,18.7855,11400.0
2012-02-09 10:10:00,21.65,21.7,21.65,21.65,26000.0,18.7941,18.8376,18.7941,18.7941,26000.0
2012-02-09 10:15:00,21.65,21.68,21.64,21.64,28200.0,18.7941,18.8202,18.7855,18.7855,28200.0
2012-02-09 10:20:00,21.64,21.64,21.55,21.55,44100.0,18.7855,18.7855,18.7073,18.7073,44100.0
2012-02-09 10:25:00,21.55,21.55,21.51,21.55,12400.0,18.7073,18.7073,18.6726,18.7073,12400.0
2012-02-09 10:30:00,21.54,21.6,21.54,21.58,11100.0,18.6987,18.7507,18.6987,18.7334,11100.0
2012-02-09 10:35:00,21.57,21.58,21.55,21.57,16200.0,18.7247,18.7334,18.7073,18.7247,16200.0
2012-02-09 10:40:00,21.57,21.58,21.5,21.51,16800.0,18.7247,18.7334,18.6639,18.6726,16800.0
2012-02-09 10:45:00,21.5,21.54,21.49,21.53,17200.0,18.6639,18.6987,18.6553,18.69,17200.0
2012-02-09 10:50:00,21.53,21.53,21.49,21.49,10700.0,18.69,18.69,18.6553,18.6553,10700.0
2012-02-09 10:55:00,21.49,21.52,21.49,21.5,24700.0,18.6553,18.6813,18.6553,18.6639,24700.0
2012-02-09 11:00:00,21.5,21.51,21.5,21.5,7600.0,18.6639,18.6726,18.6639,18.6639,7600.0
2012-02-09 11:05:00,21.49,21.53,21.49,21.53,16200.0,18.6553,18.69,18.6553,18.69,16200.0
2012-02-09 11:10:00,21.53,21.6,21.53,21.6,18600.0,18.69,18.7507,18.69,18.7507,18600.0
2012-02-09 11:15:00,21.6,21.62,21.56,21.56,22000.0,18.7507,18.7681,18.716,18.716,22000.0
2012-02-09 11:20:00,21.56,21.56,21.53,21.54,20700.0,18.716,18.716,18.69,18.6987,20700.0
2012-02-09 11:25:00,21.54,21.58,21.54,21.57,13900.0,18.6987,18.7334,18.6987,18.7247,13900.0
2012-02-09 11:30:00,21.57,21.57,21.52,21.52,15600.0,18.7247,18.7247,18.6813,18.6813,15600.0
2012-02-09 11:35:00,21.53,21.53,21.52,21.52,7100.0,18.69,18.69,18.6813,18.6813,7100.0
2012-02-09 11:40:00,21.51,21.52,21.5,21.5,3500.0,18.6726,18.6813,18.6639,18.6639,3500.0
2012-02-09 11:45:00,21.5,21.55,21.49,21.54,19000.0,18.6639,18.7073,18.6553,18.6987,19000.0
2012-02-09 11:50:00,21.55,21.59,21.55,21.59,8200.0,18.7073,18.7421,18.7073,18.7421,8200.0
2012-02-09 11:55:00,21.58,21.62,21.58,21.61,11300.0,18.7334,18.7681,18.7334,18.7594,11300.0
2012-02-09 12:00:00,21.62,21.64,21.57,21.58,19800.0,18.7681,18.7855,18.7247,18.7334,19800.0
2012-02-09 12:05:00,21.57,21.58,21.55,21.55,4600.0,18.7247,18.7334,18.7073,18.7073,4600.0
2012-02-09 12:10:00,21.55,21.56,21.54,21.55,7100.0,18.7073,18.716,18.6987,18.7073,7100.0
2012-02-09 12:15:00,21.55,21.63,21.55,21.62,33400.0,18.7073,18.7768,18.7073,18.7681,33400.0
2012-02-09 12:20:00,21.62,21.63,21.6,21.63,21400.0,18.7681,18.7768,18.7507,18.7768,21400.0
2012-02-09 12:25:00,21.63,21.66,21.63,21.66,5900.0,18.7768,18.8028,18.7768,18.8028,5900.0
2012-02-09 12:30:00,21.66,21.67,21.63,21.67,25300.0,18.8028,18.8115,18.7768,18.8115,25300.0
2012-02-09 12:35:00,21.68,21.72,21.68,21.72,5900.0,18.8202,18.8549,18.8202,18.8549,5900.0
2012-02-09 12:40:00,21.72,21.74,21.65,21.65,43900.0,18.8549,18.8723,18.7941,18.7941,43900.0
2012-02-09 12:45:00,21.66,21.66,21.65,21.66,2500.0,18.8028,18.8028,18.7941,18.8028,2500.0
2012-02-09 12:50:00,21.66,21.69,21.65,21.69,15900.0,18.8028,18.8289,18.7941,18.8289,15900.0
2012-02-09 12:55:00,21.69,21.69,21.68,21.69,2900.0,18.8289,18.8289,18.8202,18.8289,2900.0
2012-02-09 13:00:00,21.69,21.72,21.68,21.71,15700.0,18.8289,18.8549,18.8202,18.8462,15700.0
2012-02-09 13:05:00,21.71,21.71,21.66,21.68,66400.0,18.8462,18.8462,18.8028,18.8202,66400.0
2012-02-09 13:10:00,21.68,21.68,21.66,21.66,5800.0,18.8202,18.8202,18.8028,18.8028,5800.0
2012-02-09 13:15:00,21.67,21.69,21.66,21.69,7600.0,18.8115,18.8289,18.8028,18.8289,7600.0
2012-02-09 13:20:00,21.69,21.76,21.69,21.75,8700.0,18.8289,18.8896,18.8289,18.881,8700.0
2012-02-09 13:25:00,21.75,21.75,21.74,21.74,2300.0,18.881,18.881,18.8723,18.8723,2300.0
2012-02-09 13:30:00,21.75,21.76,21.75,21.76,6900.0,18.881,18.8896,18.881,18.8896,6900.0
2012-02-09 13:35:00,21.76,21.76,21.74,21.74,5100.0,18.8896,18.8896,18.8723,18.8723,5100.0
2012-02-09 13:40:00,21.74,21.75,21.71,21.73,18600.0,18.8723,18.881,18.8462,18.8636,18600.0
2012-02-09 13:45:00,21.73,21.76,21.73,21.76,17300.0,18.8636,18.8896,18.8636,18.8896,17300.0
2012-02-09 13:50:00,21.76,21.76,21.75,21.75,1300.0,18.8896,18.8896,18.881,18.881,1300.0
2012-02-09 13:55:00,21.75,21.76,21.75,21.75,12900.0,18.881,18.8896,18.881,18.881,12900.0
2012-02-09 14:00:00,21.75,21.77,21.74,21.77,14000.0,18.881,18.8983,18.8723,18.8983,14000.0
2012-02-09 14:05:00,21.77,21.77,21.75,21.75,6400.0,18.8983,18.8983,18.881,18.881,6400.0
2012-02-09 14:10:00,21.75,21.78,21.75,21.78,18300.0,18.881,18.907,18.881,18.907,18300.0
2012-02-09 14:15:00,21.77,21.8,21.77,21.8,5200.0,18.8983,18.9244,18.8983,18.9244,5200.0
2012-02-09 14:20:00,21.8,21.81,21.8,21.8,4300.0,18.9244,18.933,18.9244,18.9244,4300.0
2012-02-09 14:25:00,21.81,21.81,21.8,21.8,4400.0,18.933,18.933,18.9244,18.9244,4400.0
2012-02-09 14:30:00,21.81,21.81,21.8,21.8,4000.0,18.933,18.933,18.9244,18.9244,4000.0
2012-02-09 14:35:00,21.81,21.81,21.79,21.79,12900.0,18.933,18.933,18.9157,18.9157,12900.0
2012-02-09 14:40:00,21.8,21.8,21.76,21.76,8000.0,18.9244,18.9244,18.8896,18.8896,8000.0
2012-02-09 14:45:00,21.76,21.76,21.74,21.74,6100.0,18.8896,18.8896,18.8723,18.8723,6100.0
2012-02-09 14:50:00,21.75,21.75,21.73,21.75,13400.0,18.881,18.881,18.8636,18.881,13400.0
2012-02-09 14:55:00,21.76,21.77,21.76,21.77,6000.0,18.8896,18.8983,18.8896,18.8983,6000.0
2012-02-09 15:00:00,21.77,21.77,21.76,21.77,9000.0,18.8983,18.8983,18.8896,18.8983,9000.0
2012-02-09 15:05:00,21.77,21.77,21.75,21.75,8400.0,18.8983,18.8983,18.881,18.881,8400.0
2012-02-09 15:10:00,21.75,21.75,21.73,21.73,7900.0,18.881,18.881,18.8636,18.8636,7900.0
2012-02-09 15:15:00,21.73,21.74,21.7,21.7,12800.0,18.8636,18.8723,18.8376,18.8376,12800.0
2012-02-09 15:20:00,21.7,21.75,21.7,21.75,23400.0,18.8376,18.881,18.8376,18.881,23400.0
2012-02-09 15:25:00,21.75,21.79,21.75,21.79,8500.0,18.881,18.9157,18.881,18.9157,8500.0
2012-02-09 15:30:00,21.79,21.79,21.74,21.74,13700.0,18.9157,18.9157,18.8723,18.8723,13700.0
2012-02-09 15:35:00,21.74,21.74,21.71,21.71,14100.0,18.8723,18.8723,18.8462,18.8462,14100.0
2012-02-09 15:40:00,21.71,21.72,21.68,21.71,22600.0,18.8462,18.8549,18.8202,18.8462,22600.0
2012-02-09 15:45:00,21.7,21.72,21.69,21.7,34400.0,18.8376,18.8549,18.8289,18.8376,34400.0
2012-02-09 15:50:00,21.71,21.73,21.71,21.71,25300.0,18.8462,18.8636,18.8462,18.8462,25300.0
2012-02-09 15:55:00,21.71,21.72,21.69,21.72,62300.0,18.8462,18.8549,18.8289,18.8549,62300.0
2012-02-10 09:30:00,21.58,21.6,21.53,21.59,9600.0,18.7334,18.7507,18.69,18.7421,9600.0
2012-02-10 09:35:00,21.6,21.65,21.59,21.64,9900.0,18.7507,18.7941,18.7421,18.7855,9900.0
2012-02-10 09:40:00,21.63,21.63,21.54,21.54,5400.0,18.7768,18.7768,18.6987,18.6987,5400.0
2012-02-10 09:45:00,21.56,21.62,21.55,21.57,8500.0,18.716,18.7681,18.7073,18.7247,8500.0
2012-02-10 09:50:00,21.56,21.57,21.5,21.51,11000.0,18.716,18.7247,18.6639,18.6726,11000.0
2012-02-10 09:55:00,21.5,21.51,21.43,21.43,5500.0,18.6639,18.6726,18.6032,18.6032,5500.0
2012-02-10 10:00:00,21.43,21.46,21.41,21.41,13200.0,18.6032,18.6292,18.5858,18.5858,13200.0
2012-02-10 10:05:00,21.42,21.46,21.4,21.44,24200.0,18.5945,18.6292,18.5771,18.6118,24200.0
2012-02-10 10:10:00,21.43,21.44,21.43,21.43,7900.0,18.6032,18.6118,18.6032,18.6032,7900.0
2012-02-10 10:15:00,21.42,21.43,21.41,21.41,10100.0,18.5945,18.6032,18.5858,18.5858,10100.0
2012-02-10 10:20:00,21.4,21.41,21.39,21.39,4200.0,18.5771,18.5858,18.5684,18.5684,4200.0
2012-02-10 10:25:00,21.39,21.4,21.36,21.36,8900.0,18.5684,18.5771,18.5424,18.5424,8900.0
2012-02-10 10:30:00,21.36,21.38,21.35,21.36,20100.0,18.5424,18.5598,18.5337,18.5424,20100.0
2012-02-10 10:35:00,21.37,21.38,21.36,21.36,5600.0,18.5511,18.5598,18.5424,18.5424,5600.0
2012-02-10 10:40:00,21.36,21.37,21.35,21.35,14200.0,18.5424,18.5511,18.5337,18.5337,14200.0
2012-02-10 10:45:00,21.34,21.34,21.31,21.31,17400.0,18.525,18.525,18.499,18.499,17400.0
2012-02-10 10:50:00,21.32,21.32,21.31,21.32,4000.0,18.5077,18.5077,18.499,18.5077,4000.0
2012-02-10 10:55:00,21.31,21.34,21.29,21.34,27400.0,18.499,18.525,18.4816,18.525,27400.0
2012-02-10 11:00:00,21.34,21.36,21.31,21.34,53700.0,18.525,18.5424,18.499,18.525,53700.0
2012-02-10 11:05:00,21.34,21.36,21.34,21.36,4700.0,18.525,18.5424,18.525,18.5424,4700.0
2012-02-10 11:10:00,21.36,21.36,21.33,21.33,13700.0,18.5424,18.5424,18.5164,18.5164,13700.0
2012-02-10 11:15:00,21.34,21.34,21.33,21.34,1700.0,18.525,18.525,18.5164,18.525,1700.0
2012-02-10 11:20:00,21.34,21.35,21.33,21.35,8500.0,18.525,18.5337,18.5164,18.5337,8500.0
2012-02-10 11:25:00,21.35,21.35,21.35,21.35,2100.0,18.5337,18.5337,18.5337,18.5337,2100.0
2012-02-10 11:30:00,21.34,21.34,21.32,21.32,9800.0,18.525,18.525,18.5077,18.5077,9800.0
2012-02-10 11:35:00,21.32,21.33,21.32,21.32,2900.0,18.5077,18.5164,18.5077,18.5077,2900.0
2012-02-10 11:40:00,21.32,21.33,21.32,21.32,4400.0,18.5077,18.5164,18.5077,18.5077,4400.0
2012-02-10 11:45:00,21.32,21.37,21.32,21.37,9300.0,18.5077,18.5511,18.5077,18.5511,9300.0
2012-02-10 11:50:00,21.38,21.42,21.38,21.42,5800.0,18.5598,18.5945,18.5598,18.5945,5800.0
2012-02-10 11:55:00,21.42,21.42,21.4,21.4,11100.0,18.5945,18.5945,18.5771,18.5771,11100.0
2012-02-10 12:00:00,21.39,21.4,21.39,21.4,1500.0,18.5684,18.5771,18.5684,18.5771,1500.0
2012-02-10 12:05:00,21.4,21.4,21.38,21.38,7500.0,18.5771,18.5771,18.5598,18.5598,7500.0
2012-02-10 12:10:00,21.38,21.39,21.38,21.39,5600.0,18.5598,18.5684,18.5598,18.5684,5600.0
2012-02-10 12:15:00,21.39,21.39,21.37,21.38,9400.0,18.5684,18.5684,18.5511,18.5598,9400.0
2012-02-10 12:20:00,21.38,21.39,21.37,21.38,5200.0,18.5598,18.5684,18.5511,18.5598,5200.0
2012-02-10 12:25:00,21.38,21.39,21.38,21.38,2700.0,18.5598,18.5684,18.5598,18.5598,2700.0
2012-02-10 12:30:00,21.39,21.39,21.38,21.39,4400.0,18.5684,18.5684,18.5598,18.5684,4400.0
2012-02-10 12:35:00,21.39,21.39,21.37,21.37,10000.0,18.5684,18.5684,18.5511,18.5511,10000.0
2012-02-10 12:40:00,21.37,21.39,21.37,21.38,7800.0,18.5511,18.5684,18.5511,18.5598,7800.0
2012-02-10 12:45:00,21.39,21.39,21.38,21.39,3000.0,18.5684,18.5684,18.5598,18.5684,3000.0
2012-02-10 12:50:00,21.38,21.39,21.38,21.38,6300.0,18.5598,18.5684,18.5598,18.5598,6300.0
2012-02-10 12:55:00,21.39,21.4,21.39,21.39,17400.0,18.5684,18.5771,18.5684,18.5684,17400.0
2012-02-10 13:00:00,21.4,21.4,21.38,21.39,7100.0,18.5771,18.5771,18.5598,18.5684,7100.0
2012-02-10 13:05:00,21.39,21.41,21.39,21.41,6500.0,18.5684,18.5858,18.5684,18.5858,6500.0
2012-02-10 13:10:00,21.41,21.43,21.41,21.42,3600.0,18.5858,18.6032,18.5858,18.5945,3600.0
2012-02-10 13:15:00,21.43,21.43,21.4,21.41,9500.0,18.6032,18.6032,18.5771,18.5858,9500.0
2012-02-10 13:20:00,21.41,21.43,21.4,21.42,19700.0,18.5858,18.6032,18.5771,18.5945,19700.0
2012-02-10 13:25:00,21.42,21.42,21.41,21.42,1800.0,18.5945,18.5945,18.5858,18.5945,1800.0
2012-02-10 13:30:00,21.42,21.42,21.39,21.39,6800.0,18.5945,18.5945,18.5684,18.5684,6800.0
2012-02-10 13:35:00,21.4,21.4,21.36,21.38,30400.0,18.5771,18.5771,18.5424,18.5598,30400.0
2012-02-10 13:40:00,21.37,21.38,21.36,21.37,28800.0,18.5511,18.5598,18.5424,18.5511,28800.0
2012-02-10 13:45:00,21.36,21.37,21.36,21.37,1600.0,18.5424,18.5511,18.5424,18.5511,1600.0
2012-02-10 13:50:00,21.37,21.39,21.36,21.39,5300.0,18.5511,18.5684,18.5424,18.5684,5300.0
2012-02-10 13:55:00,21.4,21.4,21.38,21.38,6500.0,18.5771,18.5771,18.5598,18.5598,6500.0
2012-02-10 14:00:00,21.38,21.4,21.38,21.4,5600.0,18.5598,18.5771,18.5598,18.5771,5600.0
2012-02-10 14:05:00,21.39,21.4,21.37,21.37,15300.0,18.5684,18.5771,18.5511,18.5511,15300.0
2012-02-10 14:10:00,21.37,21.38,21.36,21.36,4500.0,18.5511,18.5598,18.5424,18.5424,4500.0
2012-02-10 14:15:00,21.36,21.39,21.36,21.39,12600.0,18.5424,18.5684,18.5424,18.5684,12600.0
2012-02-10 14:20:00,21.39,21.4,21.37,21.37,20800.0,18.5684,18.5771,18.5511,18.5511,20800.0
2012-02-10 14:25:00,21.37,21.39,21.37,21.39,7900.0,18.5511,18.5684,18.5511,18.5684,7900.0
2012-02-10 14:30:00,21.4,21.42,21.4,21.42,6700.0,18.5771,18.5945,18.5771,18.5945,6700.0
2012-02-10 14:35:00,21.42,21.42,21.41,21.42,4100.0,18.5945,18.5945,18.5858,18.5945,4100.0
2012-02-10 14:40:00,21.42,21.42,21.39,21.4,9500.0,18.5945,18.5945,18.5684,18.5771,9500.0
2012-02-10 14:45:00,21.39,21.4,21.39,21.39,3700.0,18.5684,18.5771,18.5684,18.5684,3700.0
2012-02-10 14:50:00,21.4,21.41,21.39,21.4,8200.0,18.5771,18.5858,18.5684,18.5771,8200.0
2012-02-10 14:55:00,21.41,21.41,21.38,21.38,8800.0,18.5858,18.5858,18.5598,18.5598,8800.0
2012-02-10 15:00:00,21.38,21.39,21.36,21.37,11100.0,18.5598,18.5684,18.5424,18.5511,11100.0
2012-02-10 15:05:00,21.37,21.38,21.35,21.38,14300.0,18.5511,18.5598,18.5337,18.5598,14300.0
2012-02-10 15:10:00,21.39,21.4,21.37,21.4,14500.0,18.5684,18.5771,18.5511,18.5771,14500.0
2012-02-10 15:15:00,21.4,21.41,21.39,21.39,10500.0,18.5771,18.5858,18.5684,18.5684,10500.0
2012-02-10 15:20:00,21.39,21.42,21.39,21.42,7800.0,18.5684,18.5945,18.5684,18.5945,7800.0
2012-02-10 15:25:00,21.42,21.45,21.41,21.44,15300.0,18.5945,18.6205,18.5858,18.6118,15300.0
2012-02-10 15:30:00,21.44,21.45,21.42,21.43,14100.0,18.6118,18.6205,18.5945,18.6032,14100.0
2012-02-10 15:35:00,21.44,21.44,21.41,21.41,11200.0,18.6118,18.6118,18.5858,18.5858,11200.0
2012-02-10 15:40:00,21.41,21.42,21.4,21.41,13200.0,18.5858,18.5945,18.5771,18.5858,13200.0
2012-02-10 15:45:00,21.41,21.44,21.41,21.42,28300.0,18.5858,18.6118,18.5858,18.5945,28300.0
2012-02-10 15:50:00,21.42,21.43,21.42,21.43,13600.0,18.5945,18.6032,18.5945,18.6032,13600.0
2012-02-10 15:55:00,21.43,21.45,21.41,21.45,80400.0,18.6032,18.6205,18.5858,18.6205,80400.0
2012-02-13 09:30:00,21.62,21.67,21.62,21.64,11000.0,18.7681,18.8115,18.7681,18.7855,11000.0
2012-02-13 09:35:00,21.64,21.77,21.64,21.75,9500.0,18.7855,18.8983,18.7855,18.881,9500.0
2012-02-13 09:40:00,21.75,21.75,21.68,21.7,6800.0,18.881,18.881,18.8202,18.8376,6800.0
2012-02-13 09:45:00,21.7,21.7,21.67,21.7,4600.0,18.8376,18.8376,18.8115,18.8376,4600.0
2012-02-13 09:50:00,21.69,21.72,21.69,21.72,9000.0,18.8289,18.8549,18.8289,18.8549,9000.0
2012-02-13 09:55:00,21.72,21.76,21.71,21.76,5700.0,18.8549,18.8896,18.8462,18.8896,5700.0
2012-02-13 10:00:00,21.76,21.78,21.74,21.78,5900.0,18.8896,18.907,18.8723,18.907,5900.0
2012-02-13 10:05:00,21.78,21.78,21.7,21.7,38900.0,18.907,18.907,18.8376,18.8376,38900.0
2012-02-13 10:10:00,21.7,21.7,21.6,21.61,24400.0,18.8376,18.8376,18.7507,18.7594,24400.0
2012-02-13 10:15:00,21.62,21.63,21.59,21.59,5800.0,18.7681,18.7768,18.7421,18.7421,5800.0
2012-02-13 10:20:00,21.6,21.6,21.56,21.56,5500.0,18.7507,18.7507,18.716,18.716,5500.0
2012-02-13 10:25:00,21.56,21.57,21.55,21.55,2500.0,18.716,18.7247,18.7073,18.7073,2500.0
2012-02-13 10:30:00,21.56,21.59,21.55,21.59,12600.0,18.716,18.7421,18.7073,18.7421,12600.0
2012-02-13 10:35:00,21.6,21.62,21.6,21.6,5400.0,18.7507,18.7681,18.7507,18.7507,5400.0
2012-02-13 10:40:00,21.61,21.63,21.61,21.63,4200.0,18.7594,18.7768,18.7594,18.7768,4200.0
2012-02-13 10:45:00,21.63,21.63,21.59,21.6,10000.0,18.7768,18.7768,18.7421,18.7507,10000.0
2012-02-13 10:50:00,21.61,21.64,21.61,21.63,3600.0,18.7594,18.7855,18.7594,18.7768,3600.0
2012-02-13 10:55:00,21.63,21.66,21.63,21.66,7000.0,18.7768,18.8028,18.7768,18.8028,7000.0
2012-02-13 11:00:00,21.66,21.68,21.65,21.66,8400.0,18.8028,18.8202,18.7941,18.8028,8400.0
2012-02-13 11:05:00,21.66,21.67,21.66,21.67,5000.0,18.8028,18.8115,18.8028,18.8115,5000.0
2012-02-13 11:10:00,21.67,21.67,21.66,21.66,2300.0,18.8115,18.8115,18.8028,18.8028,2300.0
2012-02-13 11:15:00,21.66,21.66,21.57,21.58,23200.0,18.8028,18.8028,18.7247,18.7334,23200.0
2012-02-13 11:20:00,21.58,21.58,21.55,21.57,13100.0,18.7334,18.7334,18.7073,18.7247,13100.0
2012-02-13 11:25:00,21.57,21.58,21.57,21.57,3000.0,18.7247,18.7334,18.7247,18.7247,3000.0
2012-02-13 11:30:00,21.58,21.58,21.57,21.57,2400.0,18.7334,18.7334,18.7247,18.7247,2400.0
2012-02-13 11:35:00,21.57,21.6,21.57,21.6,7400.0,18.7247,18.7507,18.7247,18.7507,7400.0
2012-02-13 11:40:00,21.6,21.61,21.6,21.6,14400.0,18.7507,18.7594,18.7507,18.7507,14400.0
2012-02-13 11:45:00,21.6,21.61,21.59,21.59,12500.0,18.7507,18.7594,18.7421,18.7421,12500.0
2012-02-13 11:50:00,21.6,21.6,21.59,21.6,1000.0,18.7507,18.7507,18.7421,18.7507,1000.0
2012-02-13 11:55:00,21.59,21.6,21.59,21.6,7500.0,18.7421,18.7507,18.7421,18.7507,7500.0
2012-02-13 12:00:00,21.6,21.6,21.59,21.6,4700.0,18.7507,18.7507,18.7421,18.7507,4700.0
2012-02-13 12:05:00,21.59,21.6,21.59,21.59,9000.0,18.7421,18.7507,18.7421,18.7421,9000.0
2012-02-13 12:10:00,21.59,21.6,21.59,21.6,2400.0,18.7421,18.7507,18.7421,18.7507,2400.0
2012-02-13 12:15:00,21.6,21.6,21.57,21.57,12100.0,18.7507,18.7507,18.7247,18.7247,12100.0
2012-02-13 12:20:00,21.57,21.58,21.57,21.58,1800.0,18.7247,18.7334,18.7247,18.7334,1800.0
2012-02-13 12:25:00,21.57,21.57,21.55,21.55,6600.0,18.7247,18.7247,18.7073,18.7073,6600.0
2012-02-13 12:30:00,21.55,21.55,21.54,21.54,4200.0,18.7073,18.7073,18.6987,18.6987,4200.0
2012-02-13 12:35:00,21.54,21.54,21.51,21.51,7300.0,18.6987,18.6987,18.6726,18.6726,7300.0
2012-02-13 12:40:00,21.51,21.55,21.51,21.55,16400.0,18.6726,18.7073,18.6726,18.7073,16400.0
2012-02-13 12:45:00,21.55,21.58,21.55,21.57,7200.0,18.7073,18.7334,18.7073,18.7247,7200.0
2012-02-13 12:50:00,21.57,21.57,21.56,21.57,2100.0,18.7247,18.7247,18.716,18.7247,2100.0
2012-02-13 12:55:00,21.56,21.57,21.56,21.57,3700.0,18.716,18.7247,18.716,18.7247,3700.0
2012-02-13 13:00:00,21.57,21.58,21.56,21.57,8800.0,18.7247,18.7334,18.716,18.7247,8800.0
2012-02-13 13:05:00,21.58,21.59,21.58,21.59,4000.0,18.7334,18.7421,18.7334,18.7421,4000.0
2012-02-13 13:10:00,21.59,21.6,21.59,21.6,9700.0,18.7421,18.7507,18.7421,18.7507,9700.0
2012-02-13 13:15:00,21.6,21.6,21.59,21.6,6700.0,18.7507,18.7507,18.7421,18.7507,6700.0
2012-02-13 13:20:00,21.6,21.6,21.59,21.6,3700.0,18.7507,18.7507,18.7421,18.7507,3700.0
2012-02-13 13:25:00,21.6,21.6,21.57,21.57,6500.0,18.7507,18.7507,18.7247,18.7247,6500.0
2012-02-13 13:30:00,21.57,21.57,21.56,21.57,5000.0,18.7247,18.7247,18.716,18.7247,5000.0
2012-02-13 13:35:00,21.57,21.6,21.57,21.6,6800.0,18.7247,18.7507,18.7247,18.7507,6800.0
2012-02-13 13:40:00,21.6,21.6,21.59,21.6,1500.0,18.7507,18.7507,18.7421,18.7507,1500.0
2012-02-13 13:45:00,21.59,21.6,21.59,21.59,1200.0,18.7421,18.7507,18.7421,18.7421,1200.0
2012-02-13 13:50:00,21.6,21.6,21.58,21.58,16000.0,18.7507,18.7507,18.7334,18.7334,16000.0
2012-02-13 13:55:00,21.58,21.58,21.57,21.57,8500.0,18.7334,18.7334,18.7247,18.7247,8500.0
2012-02-13 14:00:00,21.57,21.59,21.57,21.59,9300.0,18.7247,18.7421,18.7247,18.7421,9300.0
2012-02-13 14:05:00,21.59,21.61,21.58,21.6,16000.0,18.7421,18.7594,18.7334,18.7507,16000.0
2012-02-13 14:10:00,21.61,21.63,21.61,21.62,16400.0,18.7594,18.7768,18.7594,18.7681,16400.0
2012-02-13 14:15:00,21.63,21.63,21.61,21.62,13400.0,18.7768,18.7768,18.7594,18.7681,13400.0
2012-02-13 14:20:00,21.61,21.62,21.6,21.61,13800.0,18.7594,18.7681,18.7507,18.7594,13800.0
2012-02-13 14:25:00,21.6,21.61,21.6,21.61,1900.0,18.7507,18.7594,18.7507,18.7594,1900.0
2012-02-13 14:30:00,21.6,21.61,21.59,21.59,9300.0,18.7507,18.7594,18.7421,18.7421,9300.0
2012-02-13 14:35:00,21.6,21.63,21.59,21.63,15200.0,18.7507,18.7768,18.7421,18.7768,15200.0
2012-02-13 14:40:00,21.63,21.64,21.61,21.61,15500.0,18.7768,18.7855,18.7594,18.7594,15500.0
2012-02-13 14:45:00,21.62,21.62,21.6,21.6,6700.0,18.7681,18.7681,18.7507,18.7507,6700.0
2012-02-13 14:50:00,21.61,21.61,21.58,21.58,5900.0,18.7594,18.7594,18.7334,18.7334,5900.0
2012-02-13 14:55:00,21.58,21.61,21.58,21.61,8200.0,18.7334,18.7594,18.7334,18.7594,8200.0
2012-02-13 15:00:00,21.6,21.62,21.6,21.62,10100.0,18.7507,18.7681,18.7507,18.7681,10100.0
2012-02-13 15:05:00,21.62,21.62,21.61,21.62,3300.0,18.7681,18.7681,18.7594,18.7681,3300.0
2012-02-13 15:10:00,21.62,21.62,21.61,21.62,5400.0,18.7681,18.7681,18.7594,18.7681,5400.0
2012-02-13 15:15:00,21.61,21.63,21.61,21.63,8900.0,18.7594,18.7768,18.7594,18.7768,8900.0
2012-02-13 15:20:00,21.63,21.63,21.59,21.59,25400.0,18.7768,18.7768,18.7421,18.7421,25400.0
2012-02-13 15:25:00,21.59,21.62,21.59,21.6,14800.0,18.7421,18.7681,18.7421,18.7507,14800.0
2012-02-13 15:30:00,21.61,21.61,21.58,21.58,29800.0,18.7594,18.7594,18.7334,18.7334,29800.0
2012-02-13 15:35:00,21.58,21.61,21.58,21.6,23300.0,18.7334,18.7594,18.7334,18.7507,23300.0
2012-02-13 15:40:00,21.6,21.61,21.58,21.58,38500.0,18.7507,18.7594,18.7334,18.7334,38500.0
2012-02-13 15:45:00,21.59,21.61,21.55,21.55,39400.0,18.7421,18.7594,18.7073,18.7073,39400.0
2012-02-13 15:50:00,21.56,21.56,21.52,21.52,53600.0,18.716,18.716,18.6813,18.6813,53600.0
2012-02-13 15:55:00,21.52,21.58,21.52,21.58,102700.0,18.6813,18.7334,18.6813,18.7334,102700.0
2012-02-14 09:30:00,21.6,21.64,21.57,21.59,27800.0,18.7507,18.7855,18.7247,18.7421,27800.0
2012-02-14 09:35:00,21.59,21.61,21.55,21.6,22200.0,18.7421,18.7594,18.7073,18.7507,22200.0
2012-02-14 09:40:00,21.61,21.63,21.59,21.63,26600.0,18.7594,18.7768,18.7421,18.7768,26600.0
2012-02-14 09:45:00,21.64,21.66,21.62,21.64,11000.0,18.7855,18.8028,18.7681,18.7855,11000.0
2012-02-14 09:50:00,21.64,21.68,21.63,21.63,11500.0,18.7855,18.8202,18.7768,18.7768,11500.0
2012-02-14 09:55:00,21.62,21.64,21.6,21.63,5600.0,18.7681,18.7855,18.7507,18.7768,5600.0
2012-02-14 10:00:00,21.64,21.64,21.6,21.61,26500.0,18.7855,18.7855,18.7507,18.7594,26500.0
2012-02-14 10:05:00,21.61,21.63,21.61,21.61,7000.0,18.7594,18.7768,18.7594,18.7594,7000.0
2012-02-14 10:10:00,21.62,21.67,21.61,21.67,10300.0,18.7681,18.8115,18.7594,18.8115,10300.0
2012-02-14 10:15:00,21.67,21.68,21.66,21.67,6600.0,18.8115,18.8202,18.8028,18.8115,6600.0
2012-02-14 10:20:00,21.67,21.69,21.67,21.69,6900.0,18.8115,18.8289,18.8115,18.8289,6900.0
2012-02-14 10:25:00,21.7,21.72,21.69,21.72,16900.0,18.8376,18.8549,18.8289,18.8549,16900.0
2012-02-14 10:30:00,21.71,21.72,21.7,21.71,10200.0,18.8462,18.8549,18.8376,18.8462,10200.0
2012-02-14 10:35:00,21.7,21.71,21.64,21.64,7300.0,18.8376,18.8462,18.7855,18.7855,7300.0
2012-02-14 10:40:00,21.64,21.64,21.6,21.61,26900.0,18.7855,18.7855,18.7507,18.7594,26900.0
2012-02-14 10:45:00,21.6,21.6,21.57,21.57,4700.0,18.7507,18.7507,18.7247,18.7247,4700.0
2012-02-14 10:50:00,21.58,21.58,21.55,21.55,8100.0,18.7334,18.7334,18.7073,18.7073,8100.0
2012-02-14 10:55:00,21.55,21.55,21.52,21.52,15500.0,18.7073,18.7073,18.6813,18.6813,15500.0
2012-02-14 11:00:00,21.53,21.55,21.53,21.54,4700.0,18.69,18.7073,18.69,18.6987,4700.0
2012-02-14 11:05:00,21.54,21.55,21.52,21.55,13100.0,18.6987,18.7073,18.6813,18.7073,13100.0
2012-02-14 11:10:00,21.55,21.58,21.55,21.58,14900.0,18.7073,18.7334,18.7073,18.7334,14900.0
2012-02-14 11:15:00,21.59,21.63,21.59,21.63,8200.0,18.7421,18.7768,18.7421,18.7768,8200.0
2012-02-14 11:20:00,21.63,21.63,21.61,21.62,7400.0,18.7768,18.7768,18.7594,18.7681,7400.0
2012-02-14 11:25:00,21.62,21.62,21.6,21.6,17100.0,18.7681,18.7681,18.7507,18.7507,17100.0
2012-02-14 11:30:00,21.6,21.61,21.59,21.6,15600.0,18.7507,18.7594,18.7421,18.7507,15600.0
2012-02-14 11:35:00,21.59,21.6,21.59,21.6,3400.0,18.7421,18.7507,18.7421,18.7507,3400.0
2012-02-14 11:40:00,21.6,21.6,21.56,21.57,23500.0,18.7507,18.7507,18.716,18.7247,23500.0
2012-02-14 11:45:00,21.57,21.58,21.56,21.57,3500.0,18.7247,18.7334,18.716,18.7247,3500.0
2012-02-14 11:50:00,21.56,21.57,21.53,21.53,14200.0,18.716,18.7247,18.69,18.69,14200.0
2012-02-14 11:55:00,21.54,21.54,21.53,21.54,13200.0,18.6987,18.6987,18.69,18.6987,13200.0
2012-02-14 12:00:00,21.54,21.54,21.52,21.53,13800.0,18.6987,18.6987,18.6813,18.69,13800.0
2012-02-14 12:05:00,21.53,21.55,21.52,21.55,5700.0,18.69,18.7073,18.6813,18.7073,5700.0
2012-02-14 12:10:00,21.55,21.55,21.53,21.53,6100.0,18.7073,18.7073,18.69,18.69,6100.0
2012-02-14 12:15:00,21.53,21.53,21.51,21.51,5300.0,18.69,18.69,18.6726,18.6726,5300.0
2012-02-14 12:20:00,21.51,21.51,21.48,21.49,4300.0,18.6726,18.6726,18.6466,18.6553,4300.0
2012-02-14 12:25:00,21.49,21.49,21.48,21.49,3200.0,18.6553,18.6553,18.6466,18.6553,3200.0
2012-02-14 12:30:00,21.48,21.51,21.48,21.51,16000.0,18.6466,18.6726,18.6466,18.6726,16000.0
2012-02-14 12:35:00,21.52,21.53,21.51,21.53,6200.0,18.6813,18.69,18.6726,18.69,6200.0
2012-02-14 12:40:00,21.52,21.53,21.52,21.52,12800.0,18.6813,18.69,18.6813,18.6813,12800.0
2012-02-14 12:45:00,21.53,21.55,21.52,21.55,9200.0,18.69,18.7073,18.6813,18.7073,9200.0
2012-02-14 12:50:00,21.56,21.57,21.55,21.57,4000.0,18.716,18.7247,18.7073,18.7247,4000.0
2012-02-14 12:55:00,21.57,21.57,21.54,21.54,13700.0,18.7247,18.7247,18.6987,18.6987,13700.0
2012-02-14 13:00:00,21.54,21.55,21.53,21.54,11800.0,18.6987,18.7073,18.69,18.6987,11800.0
2012-02-14 13:05:00,21.55,21.56,21.54,21.55,5100.0,18.7073,18.716,18.6987,18.7073,5100.0
2012-02-14 13:10:00,21.55,21.55,21.51,21.53,51400.0,18.7073,18.7073,18.6726,18.69,51400.0
2012-02-14 13:15:00,21.52,21.54,21.52,21.52,10300.0,18.6813,18.6987,18.6813,18.6813,10300.0
2012-02-14 13:20:00,21.52,21.53,21.52,21.53,6600.0,18.6813,18.69,18.6813,18.69,6600.0
2012-02-14 13:25:00,21.52,21.53,21.51,21.51,10100.0,18.6813,18.69,18.6726,18.6726,10100.0
2012-02-14 13:30:00,21.5,21.51,21.49,21.5,55700.0,18.6639,18.6726,18.6553,18.6639,55700.0
2012-02-14 13:35:00,21.51,21.51,21.47,21.49,12400.0,18.6726,18.6726,18.6379,18.6553,12400.0
2012-02-14 13:40:00,21.48,21.5,21.48,21.49,4400.0,18.6466,18.6639,18.6466,18.6553,4400.0
2012-02-14 13:45:00,21.49,21.5,21.47,21.47,6600.0,18.6553,18.6639,18.6379,18.6379,6600.0
2012-02-14 13:50:00,21.47,21.48,21.47,21.47,4200.0,18.6379,18.6466,18.6379,18.6379,4200.0
2012-02-14 13:55:00,21.47,21.48,21.46,21.47,9900.0,18.6379,18.6466,18.6292,18.6379,9900.0
2012-02-14 14:00:00,21.48,21.49,21.47,21.48,33600.0,18.6466,18.6553,18.6379,18.6466,33600.0
2012-02-14 14:05:00,21.48,21.49,21.45,21.45,90100.0,18.6466,18.6553,18.6205,18.6205,90100.0
2012-02-14 14:10:00,21.46,21.47,21.44,21.46,17900.0,18.6292,18.6379,18.6118,18.6292,17900.0
2012-02-14 14:15:00,21.46,21.46,21.43,21.45,12400.0,18.6292,18.6292,18.6032,18.6205,12400.0
2012-02-14 14:20:00,21.46,21.46,21.4,21.42,24300.0,18.6292,18.6292,18.5771,18.5945,24300.0
2012-02-14 14:25:00,21.41,21.43,21.41,21.43,8800.0,18.5858,18.6032,18.5858,18.6032,8800.0
2012-02-14 14:30:00,21.43,21.43,21.39,21.41,19600.0,18.6032,18.6032,18.5684,18.5858,19600.0
2012-02-14 14:35:00,21.41,21.42,21.4,21.42,10700.0,18.5858,18.5945,18.5771,18.5945,10700.0
2012-02-14 14:40:00,21.41,21.42,21.4,21.41,14600.0,18.5858,18.5945,18.5771,18.5858,14600.0
2012-02-14 14:45:00,21.42,21.44,21.41,21.42,30400.0,18.5945,18.6118,18.5858,18.5945,30400.0
2012-02-14 14:50:00,21.43,21.47,21.43,21.47,10500.0,18.6032,18.6379,18.6032,18.6379,10500.0
2012-02-14 14:55:00,21.47,21.49,21.46,21.49,11700.0,18.6379,18.6553,18.6292,18.6553,11700.0
2012-02-14 15:00:00,21.49,21.53,21.48,21.5,20700.0,18.6553,18.69,18.6466,18.6639,20700.0
2012-02-14 15:05:00,21.5,21.53,21.5,21.52,10000.0,18.6639,18.69,18.6639,18.6813,10000.0
2012-02-14 15:10:00,21.52,21.54,21.51,21.51,15000.0,18.6813,18.6987,18.6726,18.6726,15000.0
2012-02-14 15:15:00,21.51,21.52,21.49,21.5,10100.0,18.6726,18.6813,18.6553,18.6639,10100.0
2012-02-14 15:20:00,21.49,21.5,21.45,21.45,19500.0,18.6553,18.6639,18.6205,18.6205,19500.0
2012-02-14 15:25:00,21.45,21.47,21.44,21.45,16600.0,18.6205,18.6379,18.6118,18.6205,16600.0
2012-02-14 15:30:00,21.45,21.48,21.44,21.46,22400.0,18.6205,18.6466,18.6118,18.6292,22400.0
2012-02-14 15:35:00,21.47,21.48,21.46,21.48,17000.0,18.6379,18.6466,18.6292,18.6466,17000.0
2012-02-14 15:40:00,21.48,21.52,21.48,21.51,29100.0,18.6466,18.6813,18.6466,18.6726,29100.0
2012-02-14 15:45:00,21.51,21.55,21.51,21.55,40900.0,18.6726,18.7073,18.6726,18.7073,40900.0
2012-02-14 15:50:00,21.55,21.56,21.49,21.5,79000.0,18.7073,18.716,18.6553,18.6639,79000.0
2012-02-14 15:55:00,21.49,21.5,21.45,21.46,125600.0,18.6553,18.6639,18.6205,18.6292,125600.0
2012-02-15 09:30:00,21.6,21.66,21.47,21.49,155100.0,18.7507,18.8028,18.6379,18.6553,155100.0
2012-02-15 09:35:00,21.47,21.51,21.36,21.4,42300.0,18.6379,18.6726,18.5424,18.5771,42300.0
2012-02-15 09:40:00,21.38,21.46,21.38,21.41,16200.0,18.5598,18.6292,18.5598,18.5858,16200.0
2012-02-15 09:45:00,21.41,21.43,21.39,21.39,38400.0,18.5858,18.6032,18.5684,18.5684,38400.0
2012-02-15 09:50:00,21.39,21.51,21.39,21.51,23800.0,18.5684,18.6726,18.5684,18.6726,23800.0
2012-02-15 09:55:00,21.5,21.51,21.41,21.42,27800.0,18.6639,18.6726,18.5858,18.5945,27800.0
2012-02-15 10:00:00,21.43,21.48,21.42,21.44,37100.0,18.6032,18.6466,18.5945,18.6118,37100.0
2012-02-15 10:05:00,21.44,21.44,21.42,21.43,32600.0,18.6118,18.6118,18.5945,18.6032,32600.0
2012-02-15 10:10:00,21.43,21.47,21.42,21.46,27200.0,18.6032,18.6379,18.5945,18.6292,27200.0
2012-02-15 10:15:00,21.46,21.47,21.45,21.45,9000.0,18.6292,18.6379,18.6205,18.6205,9000.0
2012-02-15 10:20:00,21.45,21.5,21.45,21.5,5100.0,18.6205,18.6639,18.6205,18.6639,5100.0
2012-02-15 10:25:00,21.49,21.5,21.46,21.48,26700.0,18.6553,18.6639,18.6292,18.6466,26700.0
2012-02-15 10:30:00,21.48,21.51,21.47,21.47,8700.0,18.6466,18.6726,18.6379,18.6379,8700.0
2012-02-15 10:35:00,21.48,21.5,21.47,21.48,14800.0,18.6466,18.6639,18.6379,18.6466,14800.0
2012-02-15 10:40:00,21.49,21.49,21.46,21.48,13900.0,18.6553,18.6553,18.6292,18.6466,13900.0
2012-02-15 10:45:00,21.47,21.48,21.47,21.48,3800.0,18.6379,18.6466,18.6379,18.6466,3800.0
2012-02-15 10:50:00,21.48,21.48,21.47,21.47,3600.0,18.6466,18.6466,18.6379,18.6379,3600.0
2012-02-15 10:55:00,21.47,21.48,21.37,21.37,18500.0,18.6379,18.6466,18.5511,18.5511,18500.0
2012-02-15 11:00:00,21.37,21.4,21.36,21.38,39600.0,18.5511,18.5771,18.5424,18.5598,39600.0
2012-02-15 11:05:00,21.39,21.39,21.37,21.38,15500.0,18.5684,18.5684,18.5511,18.5598,15500.0
2012-02-15 11:10:00,21.38,21.39,21.33,21.34,18100.0,18.5598,18.5684,18.5164,18.525,18100.0
2012-02-15 11:15:00,21.34,21.36,21.34,21.35,11400.0,18.525,18.5424,18.525,18.5337,11400.0
2012-02-15 11:20:00,21.35,21.37,21.34,21.34,16600.0,18.5337,18.5511,18.525,18.525,16600.0
2012-02-15 11:25:00,21.34,21.37,21.34,21.36,11600.0,18.525,18.5511,18.525,18.5424,11600.0
2012-02-15 11:30:00,21.37,21.37,21.33,21.34,79400.0,18.5511,18.5511,18.5164,18.525,79400.0
2012-02-15 11:35:00,21.34,21.34,21.32,21.34,42800.0,18.525,18.525,18.5077,18.525,42800.0
2012-02-15 11:40:00,21.34,21.4,21.33,21.39,23800.0,18.525,18.5771,18.5164,18.5684,23800.0
2012-02-15 11:45:00,21.4,21.46,21.39,21.46,19200.0,18.5771,18.6292,18.5684,18.6292,19200.0
2012-02-15 11:50:00,21.46,21.48,21.44,21.47,29800.0,18.6292,18.6466,18.6118,18.6379,29800.0
2012-02-15 11:55:00,21.46,21.48,21.46,21.48,5200.0,18.6292,18.6466,18.6292,18.6466,5200.0
2012-02-15 12:00:00,21.47,21.49,21.47,21.49,6300.0,18.6379,18.6553,18.6379,18.6553,6300.0
2012-02-15 12:05:00,21.5,21.5,21.49,21.5,2500.0,18.6639,18.6639,18.6553,18.6639,2500.0
2012-02-15 12:10:00,21.5,21.5,21.47,21.47,21400.0,18.6639,18.6639,18.6379,18.6379,21400.0
2012-02-15 12:15:00,21.47,21.49,21.47,21.49,5800.0,18.6379,18.6553,18.6379,18.6553,5800.0
2012-02-15 12:20:00,21.49,21.5,21.48,21.48,8200.0,18.6553,18.6639,18.6466,18.6466,8200.0
2012-02-15 12:25:00,21.48,21.49,21.47,21.49,9200.0,18.6466,18.6553,18.6379,18.6553,9200.0
2012-02-15 12:30:00,21.48,21.49,21.47,21.47,24500.0,18.6466,18.6553,18.6379,18.6379,24500.0
2012-02-15 12:35:00,21.47,21.49,21.47,21.48,7500.0,18.6379,18.6553,18.6379,18.6466,7500.0
2012-02-15 12:40:00,21.48,21.55,21.48,21.53,52100.0,18.6466,18.7073,18.6466,18.69,52100.0
2012-02-15 12:45:00,21.52,21.52,21.48,21.48,30500.0,18.6813,18.6813,18.6466,18.6466,30500.0
2012-02-15 12:50:00,21.48,21.51,21.46,21.47,39700.0,18.6466,18.6726,18.6292,18.6379,39700.0
2012-02-15 12:55:00,21.48,21.5,21.44,21.48,25200.0,18.6466,18.6639,18.6118,18.6466,25200.0
2012-02-15 13:00:00,21.48,21.5,21.46,21.46,23500.0,18.6466,18.6639,18.6292,18.6292,23500.0
2012-02-15 13:05:00,21.46,21.47,21.45,21.46,14100.0,18.6292,18.6379,18.6205,18.6292,14100.0
2012-02-15 13:10:00,21.46,21.48,21.45,21.45,18100.0,18.6292,18.6466,18.6205,18.6205,18100.0
2012-02-15 13:15:00,21.45,21.46,21.45,21.46,1800.0,18.6205,18.6292,18.6205,18.6292,1800.0
2012-02-15 13:20:00,21.46,21.46,21.45,21.46,4500.0,18.6292,18.6292,18.6205,18.6292,4500.0
2012-02-15 13:25:00,21.46,21.48,21.46,21.46,74000.0,18.6292,18.6466,18.6292,18.6292,74000.0
2012-02-15 13:30:00,21.47,21.48,21.44,21.46,15700.0,18.6379,18.6466,18.6118,18.6292,15700.0
2012-02-15 13:35:00,21.45,21.47,21.43,21.45,20500.0,18.6205,18.6379,18.6032,18.6205,20500.0
2012-02-15 13:40:00,21.44,21.45,21.43,21.44,12500.0,18.6118,18.6205,18.6032,18.6118,12500.0
2012-02-15 13:45:00,21.44,21.47,21.43,21.47,15600.0,18.6118,18.6379,18.6032,18.6379,15600.0
2012-02-15 13:50:00,21.47,21.5,21.46,21.5,6900.0,18.6379,18.6639,18.6292,18.6639,6900.0
2012-02-15 13:55:00,21.5,21.53,21.49,21.53,9400.0,18.6639,18.69,18.6553,18.69,9400.0
2012-02-15 14:00:00,21.53,21.55,21.48,21.49,19600.0,18.69,18.7073,18.6466,18.6553,19600.0
2012-02-15 14:05:00,21.49,21.51,21.48,21.51,5400.0,18.6553,18.6726,18.6466,18.6726,5400.0
2012-02-15 14:10:00,21.51,21.51,21.46,21.47,12200.0,18.6726,18.6726,18.6292,18.6379,12200.0
2012-02-15 14:15:00,21.48,21.49,21.48,21.48,4700.0,18.6466,18.6553,18.6466,18.6466,4700.0
2012-02-15 14:20:00,21.47,21.47,21.45,21.47,9500.0,18.6379,18.6379,18.6205,18.6379,9500.0
2012-02-15 14:25:00,21.46,21.52,21.46,21.49,23100.0,18.6292,18.6813,18.6292,18.6553,23100.0
2012-02-15 14:30:00,21.5,21.5,21.48,21.49,8700.0,18.6639,18.6639,18.6466,18.6553,8700.0
2012-02-15 14:35:00,21.48,21.51,21.48,21.51,12900.0,18.6466,18.6726,18.6466,18.6726,12900.0
2012-02-15 14:40:00,21.5,21.52,21.5,21.52,16600.0,18.6639,18.6813,18.6639,18.6813,16600.0
2012-02-15 14:45:00,21.51,21.52,21.48,21.52,15300.0,18.6726,18.6813,18.6466,18.6813,15300.0
2012-02-15 14:50:00,21.52,21.55,21.52,21.54,11600.0,18.6813,18.7073,18.6813,18.6987,11600.0
2012-02-15 14:55:00,21.54,21.54,21.5,21.51,61100.0,18.6987,18.6987,18.6639,18.6726,61100.0
2012-02-15 15:00:00,21.51,21.52,21.5,21.51,18700.0,18.6726,18.6813,18.6639,18.6726,18700.0
2012-02-15 15:05:00,21.51,21.53,21.5,21.51,27000.0,18.6726,18.69,18.6639,18.6726,27000.0
2012-02-15 15:10:00,21.51,21.53,21.5,21.52,25600.0,18.6726,18.69,18.6639,18.6813,25600.0
2012-02-15 15:15:00,21.52,21.56,21.51,21.54,23300.0,18.6813,18.716,18.6726,18.6987,23300.0
2012-02-15 15:20:00,21.53,21.57,21.53,21.55,21300.0,18.69,18.7247,18.69,18.7073,21300.0
2012-02-15 15:25:00,21.55,21.57,21.54,21.56,24000.0,18.7073,18.7247,18.6987,18.716,24000.0
2012-02-15 15:30:00,21.56,21.56,21.51,21.51,21500.0,18.716,18.716,18.6726,18.6726,21500.0
2012-02-15 15:35:00,21.52,21.52,21.5,21.5,12000.0,18.6813,18.6813,18.6639,18.6639,12000.0
2012-02-15 15:40:00,21.5,21.54,21.5,21.54,30400.0,18.6639,18.6987,18.6639,18.6987,30400.0
2012-02-15 15:45:00,21.53,21.55,21.51,21.52,49800.0,18.69,18.7073,18.6726,18.6813,49800.0
2012-02-15 15:50:00,21.5,21.53,21.49,21.5,44400.0,18.6639,18.69,18.6553,18.6639,44400.0
2012-02-15 15:55:00,21.49,21.5,21.45,21.48,92500.0,18.6553,18.6639,18.6205,18.6466,92500.0
2012-02-16 09:30:00,21.51,21.63,21.5,21.63,10600.0,18.6726,18.7768,18.6639,18.7768,10600.0
2012-02-16 09:35:00,21.63,21.69,21.57,21.59,26600.0,18.7768,18.8289,18.7247,18.7421,26600.0
2012-02-16 09:40:00,21.61,21.72,21.6,21.69,18600.0,18.7594,18.8549,18.7507,18.8289,18600.0
2012-02-16 09:45:00,21.69,21.69,21.6,21.66,28900.0,18.8289,18.8289,18.7507,18.8028,28900.0
2012-02-16 09:50:00,21.67,21.69,21.6,21.61,20100.0,18.8115,18.8289,18.7507,18.7594,20100.0
2012-02-16 09:55:00,21.61,21.69,21.59,21.67,15000.0,18.7594,18.8289,18.7421,18.8115,15000.0
2012-02-16 10:00:00,21.67,21.69,21.66,21.68,7600.0,18.8115,18.8289,18.8028,18.8202,7600.0
2012-02-16 10:05:00,21.69,21.7,21.69,21.69,7900.0,18.8289,18.8376,18.8289,18.8289,7900.0
2012-02-16 10:10:00,21.69,21.7,21.68,21.69,5600.0,18.8289,18.8376,18.8202,18.8289,5600.0
2012-02-16 10:15:00,21.7,21.71,21.69,21.7,16500.0,18.8376,18.8462,18.8289,18.8376,16500.0
2012-02-16 10:20:00,21.71,21.71,21.7,21.7,9700.0,18.8462,18.8462,18.8376,18.8376,9700.0
2012-02-16 10:25:00,21.69,21.75,21.69,21.75,8500.0,18.8289,18.881,18.8289,18.881,8500.0
2012-02-16 10:30:00,21.75,21.78,21.75,21.77,5800.0,18.881,18.907,18.881,18.8983,5800.0
2012-02-16 10:35:00,21.78,21.8,21.77,21.8,34500.0,18.907,18.9244,18.8983,18.9244,34500.0
2012-02-16 10:40:00,21.8,21.82,21.8,21.82,5300.0,18.9244,18.9417,18.9244,18.9417,5300.0
2012-02-16 10:45:00,21.82,21.82,21.82,21.82,4300.0,18.9417,18.9417,18.9417,18.9417,4300.0
2012-02-16 10:50:00,21.82,21.84,21.81,21.83,9700.0,18.9417,18.9591,18.933,18.9504,9700.0
2012-02-16 10:55:00,21.83,21.86,21.83,21.86,7000.0,18.9504,18.9764,18.9504,18.9764,7000.0
2012-02-16 11:00:00,21.86,21.89,21.86,21.88,6800.0,18.9764,19.0025,18.9764,18.9938,6800.0
2012-02-16 11:05:00,21.89,21.89,21.83,21.84,13600.0,19.0025,19.0025,18.9504,18.9591,13600.0
2012-02-16 11:10:00,21.84,21.88,21.83,21.88,14200.0,18.9591,18.9938,18.9504,18.9938,14200.0
2012-02-16 11:15:00,21.88,21.88,21.86,21.86,8100.0,18.9938,18.9938,18.9764,18.9764,8100.0
2012-02-16 11:20:00,21.86,21.87,21.86,21.87,2000.0,18.9764,18.9851,18.9764,18.9851,2000.0
2012-02-16 11:25:00,21.86,21.89,21.86,21.89,6900.0,18.9764,19.0025,18.9764,19.0025,6900.0
2012-02-16 11:30:00,21.89,21.94,21.89,21.92,12400.0,19.0025,19.0459,19.0025,19.0285,12400.0
2012-02-16 11:35:00,21.93,21.96,21.92,21.95,11900.0,19.0372,19.0633,19.0285,19.0546,11900.0
2012-02-16 11:40:00,21.96,21.96,21.94,21.94,7500.0,19.0633,19.0633,19.0459,19.0459,7500.0
2012-02-16 11:45:00,21.95,21.95,21.91,21.92,32200.0,19.0546,19.0546,19.0198,19.0285,32200.0
2012-02-16 11:50:00,21.92,21.92,21.88,21.89,12000.0,19.0285,19.0285,18.9938,19.0025,12000.0
2012-02-16 11:55:00,21.89,21.95,21.89,21.93,18900.0,19.0025,19.0546,19.0025,19.0372,18900.0
2012-02-16 12:00:00,21.93,21.94,21.93,21.93,8900.0,19.0372,19.0459,19.0372,19.0372,8900.0
2012-02-16 12:05:00,21.94,21.94,21.92,21.93,11000.0,19.0459,19.0459,19.0285,19.0372,11000.0
2012-02-16 12:10:00,21.93,21.96,21.92,21.95,10300.0,19.0372,19.0633,19.0285,19.0546,10300.0
2012-02-16 12:15:00,21.95,21.98,21.94,21.94,14900.0,19.0546,19.0806,19.0459,19.0459,14900.0
2012-02-16 12:20:00,21.94,21.98,21.94,21.97,22300.0,19.0459,19.0806,19.0459,19.0719,22300.0
2012-02-16 12:25:00,21.97,21.97,21.93,21.94,6600.0,19.0719,19.0719,19.0372,19.0459,6600.0
2012-02-16 12:30:00,21.93,21.94,21.92,21.93,5500.0,19.0372,19.0459,19.0285,19.0372,5500.0
2012-02-16 12:35:00,21.93,21.93,21.91,21.92,9500.0,19.0372,19.0372,19.0198,19.0285,9500.0
2012-02-16 12:40:00,21.92,21.92,21.89,21.89,12900.0,19.0285,19.0285,19.0025,19.0025,12900.0
2012-02-16 12:45:00,21.9,21.92,21.89,21.92,11600.0,19.0112,19.0285,19.0025,19.0285,11600.0
2012-02-16 12:50:00,21.92,21.92,21.91,21.92,4800.0,19.0285,19.0285,19.0198,19.0285,4800.0
2012-02-16 12:55:00,21.91,21.91,21.89,21.89,11400.0,19.0198,19.0198,19.0025,19.0025,11400.0
2012-02-16 13:00:00,21.9,21.9,21.89,21.89,6000.0,19.0112,19.0112,19.0025,19.0025,6000.0
2012-02-16 13:05:00,21.9,21.93,21.88,21.93,18400.0,19.0112,19.0372,18.9938,19.0372,18400.0
2012-02-16 13:10:00,21.93,21.98,21.93,21.98,9200.0,19.0372,19.0806,19.0372,19.0806,9200.0
2012-02-16 13:15:00,21.98,21.99,21.96,21.96,7800.0,19.0806,19.0893,19.0633,19.0633,7800.0
2012-02-16 13:20:00,21.97,21.98,21.94,21.95,45600.0,19.0719,19.0806,19.0459,19.0546,45600.0
2012-02-16 13:25:00,21.95,21.99,21.94,21.98,23500.0,19.0546,19.0893,19.0459,19.0806,23500.0
2012-02-16 13:30:00,21.98,21.99,21.98,21.98,3800.0,19.0806,19.0893,19.0806,19.0806,3800.0
2012-02-16 13:35:00,21.98,22.0,21.98,21.99,14200.0,19.0806,19.098,19.0806,19.0893,14200.0
2012-02-16 13:40:00,21.98,21.99,21.98,21.99,9100.0,19.0806,19.0893,19.0806,19.0893,9100.0
2012-02-16 13:45:00,21.99,22.0,21.98,22.0,10300.0,19.0893,19.098,19.0806,19.098,10300.0
2012-02-16 13:50:00,21.99,22.0,21.99,21.99,11200.0,19.0893,19.098,19.0893,19.0893,11200.0
2012-02-16 13:55:00,22.0,22.0,21.99,21.99,14600.0,19.098,19.098,19.0893,19.0893,14600.0
2012-02-16 14:00:00,22.0,22.0,21.98,21.99,18900.0,19.098,19.098,19.0806,19.0893,18900.0
2012-02-16 14:05:00,21.99,21.99,21.98,21.99,13000.0,19.0893,19.0893,19.0806,19.0893,13000.0
2012-02-16 14:10:00,21.99,22.0,21.98,21.99,10300.0,19.0893,19.098,19.0806,19.0893,10300.0
2012-02-16 14:15:00,21.99,22.01,21.98,22.01,56000.0,19.0893,19.1067,19.0806,19.1067,56000.0
2012-02-16 14:20:00,22.01,22.01,22.0,22.01,7500.0,19.1067,19.1067,19.098,19.1067,7500.0
2012-02-16 14:25:00,22.01,22.03,21.99,22.0,103200.0,19.1067,19.124,19.0893,19.098,103200.0
2012-02-16 14:30:00,21.99,22.02,21.98,22.02,27000.0,19.0893,19.1153,19.0806,19.1153,27000.0
2012-02-16 14:35:00,22.02,22.02,21.98,22.0,20600.0,19.1153,19.1153,19.0806,19.098,20600.0
2012-02-16 14:40:00,22.0,22.0,21.98,22.0,18000.0,19.098,19.098,19.0806,19.098,18000.0
2012-02-16 14:45:00,22.0,22.02,21.99,22.02,19000.0,19.098,19.1153,19.0893,19.1153,19000.0
2012-02-16 14:50:00,22.02,22.03,22.01,22.03,9100.0,19.1153,19.124,19.1067,19.124,9100.0
2012-02-16 14:55:00,22.03,22.05,22.02,22.05,14700.0,19.124,19.1414,19.1153,19.1414,14700.0
2012-02-16 15:00:00,22.04,22.05,22.04,22.05,6200.0,19.1327,19.1414,19.1327,19.1414,6200.0
2012-02-16 15:05:00,22.05,22.06,22.04,22.05,23000.0,19.1414,19.1501,19.1327,19.1414,23000.0
2012-02-16 15:10:00,22.05,22.05,22.04,22.05,6600.0,19.1414,19.1414,19.1327,19.1414,6600.0
2012-02-16 15:15:00,22.05,22.07,22.04,22.06,13400.0,19.1414,19.1587,19.1327,19.1501,13400.0
2012-02-16 15:20:00,22.05,22.07,22.04,22.05,13000.0,19.1414,19.1587,19.1327,19.1414,13000.0
2012-02-16 15:25:00,22.05,22.05,22.0,22.05,41200.0,19.1414,19.1414,19.098,19.1414,41200.0
2012-02-16 15:30:00,22.05,22.05,22.01,22.02,16700.0,19.1414,19.1414,19.1067,19.1153,16700.0
2012-02-16 15:35:00,22.02,22.02,21.99,22.01,37300.0,19.1153,19.1153,19.0893,19.1067,37300.0
2012-02-16 15:40:00,22.01,22.02,22.0,22.02,45800.0,19.1067,19.1153,19.098,19.1153,45800.0
2012-02-16 15:45:00,22.02,22.03,21.99,22.02,95300.0,19.1153,19.124,19.0893,19.1153,95300.0
2012-02-16 15:50:00,22.02,22.05,22.01,22.03,63800.0,19.1153,19.1414,19.1067,19.124,63800.0
2012-02-16 15:55:00,22.03,22.03,22.01,22.01,124700.0,19.124,19.124,19.1067,19.1067,124700.0
2012-02-17 09:30:00,22.12,22.17,22.06,22.14,153500.0,19.2021,19.2456,19.1501,19.2195,153500.0
2012-02-17 09:35:00,22.14,22.15,22.06,22.14,49300.0,19.2195,19.2282,19.1501,19.2195,49300.0
2012-02-17 09:40:00,22.14,22.24,22.14,22.21,8400.0,19.2195,19.3063,19.2195,19.2803,8400.0
2012-02-17 09:45:00,22.24,22.25,22.12,22.2,25600.0,19.3063,19.315,19.2021,19.2716,25600.0
2012-02-17 09:50:00,22.19,22.2,22.17,22.17,8900.0,19.2629,19.2716,19.2456,19.2456,8900.0
2012-02-17 09:55:00,22.17,22.2,22.17,22.2,12100.0,19.2456,19.2716,19.2456,19.2716,12100.0
2012-02-17 10:00:00,22.21,22.21,22.14,22.15,26600.0,19.2803,19.2803,19.2195,19.2282,26600.0
2012-02-17 10:05:00,22.16,22.24,22.16,22.21,39300.0,19.2369,19.3063,19.2369,19.2803,39300.0
2012-02-17 10:10:00,22.22,22.24,22.2,22.22,11600.0,19.289,19.3063,19.2716,19.289,11600.0
2012-02-17 10:15:00,22.22,22.26,22.22,22.24,15300.0,19.289,19.3237,19.289,19.3063,15300.0
2012-02-17 10:20:00,22.25,22.26,22.25,22.25,2000.0,19.315,19.3237,19.315,19.315,2000.0
2012-02-17 10:25:00,22.26,22.29,22.26,22.28,19500.0,19.3237,19.3497,19.3237,19.341,19500.0
2012-02-17 10:30:00,22.29,22.3,22.25,22.26,16500.0,19.3497,19.3584,19.315,19.3237,16500.0
2012-02-17 10:35:00,22.26,22.26,22.25,22.26,3000.0,19.3237,19.3237,19.315,19.3237,3000.0
2012-02-17 10:40:00,22.26,22.29,22.26,22.26,9300.0,19.3237,19.3497,19.3237,19.3237,9300.0
2012-02-17 10:45:00,22.26,22.28,22.26,22.27,10800.0,19.3237,19.341,19.3237,19.3324,10800.0
2012-02-17 10:50:00,22.28,22.28,22.24,22.24,10400.0,19.341,19.341,19.3063,19.3063,10400.0
2012-02-17 10:55:00,22.24,22.24,22.2,22.2,8400.0,19.3063,19.3063,19.2716,19.2716,8400.0
2012-02-17 11:00:00,22.2,22.21,22.17,22.21,13400.0,19.2716,19.2803,19.2456,19.2803,13400.0
2012-02-17 11:05:00,22.21,22.23,22.21,22.23,14000.0,19.2803,19.2976,19.2803,19.2976,14000.0
2012-02-17 11:10:00,22.23,22.25,22.23,22.23,12100.0,19.2976,19.315,19.2976,19.2976,12100.0
2012-02-17 11:15:00,22.22,22.23,22.21,22.21,7400.0,19.289,19.2976,19.2803,19.2803,7400.0
2012-02-17 11:20:00,22.21,22.24,22.21,22.23,8400.0,19.2803,19.3063,19.2803,19.2976,8400.0
2012-02-17 11:25:00,22.23,22.25,22.22,22.25,18700.0,19.2976,19.315,19.289,19.315,18700.0
2012-02-17 11:30:00,22.25,22.28,22.24,22.25,15300.0,19.315,19.341,19.3063,19.315,15300.0
2012-02-17 11:35:00,22.25,22.29,22.25,22.28,16900.0,19.315,19.3497,19.315,19.341,16900.0
2012-02-17 11:40:00,22.28,22.29,22.26,22.27,7700.0,19.341,19.3497,19.3237,19.3324,7700.0
2012-02-17 11:45:00,22.26,22.26,22.24,22.26,6600.0,19.3237,19.3237,19.3063,19.3237,6600.0
2012-02-17 11:50:00,22.26,22.28,22.26,22.27,17900.0,19.3237,19.341,19.3237,19.3324,17900.0
2012-02-17 11:55:00,22.28,22.29,22.26,22.26,7800.0,19.341,19.3497,19.3237,19.3237,7800.0
2012-02-17 12:00:00,22.26,22.27,22.25,22.27,18200.0,19.3237,19.3324,19.315,19.3324,18200.0
2012-02-17 12:05:00,22.26,22.27,22.26,22.26,10900.0,19.3237,19.3324,19.3237,19.3237,10900.0
2012-02-17 12:10:00,22.27,22.27,22.26,22.26,6200.0,19.3324,19.3324,19.3237,19.3237,6200.0
2012-02-17 12:15:00,22.27,22.27,22.23,22.24,13500.0,19.3324,19.3324,19.2976,19.3063,13500.0
2012-02-17 12:20:00,22.24,22.24,22.23,22.23,3300.0,19.3063,19.3063,19.2976,19.2976,3300.0
2012-02-17 12:25:00,22.23,22.24,22.23,22.23,3100.0,19.2976,19.3063,19.2976,19.2976,3100.0
2012-02-17 12:30:00,22.24,22.24,22.23,22.23,3300.0,19.3063,19.3063,19.2976,19.2976,3300.0
2012-02-17 12:35:00,22.23,22.24,22.23,22.24,4400.0,19.2976,19.3063,19.2976,19.3063,4400.0
2012-02-17 12:40:00,22.24,22.24,22.21,22.23,41700.0,19.3063,19.3063,19.2803,19.2976,41700.0
2012-02-17 12:45:00,22.22,22.23,22.22,22.23,2200.0,19.289,19.2976,19.289,19.2976,2200.0
2012-02-17 12:50:00,22.23,22.23,22.22,22.23,21400.0,19.2976,19.2976,19.289,19.2976,21400.0
2012-02-17 12:55:00,22.23,22.23,22.22,22.23,11300.0,19.2976,19.2976,19.289,19.2976,11300.0
2012-02-17 13:00:00,22.23,22.23,22.21,22.23,22600.0,19.2976,19.2976,19.2803,19.2976,22600.0
2012-02-17 13:05:00,22.23,22.23,22.21,22.23,22500.0,19.2976,19.2976,19.2803,19.2976,22500.0
2012-02-17 13:10:00,22.22,22.23,22.22,22.22,11200.0,19.289,19.2976,19.289,19.289,11200.0
2012-02-17 13:15:00,22.23,22.23,22.21,22.21,18000.0,19.2976,19.2976,19.2803,19.2803,18000.0
2012-02-17 13:20:00,22.21,22.23,22.2,22.22,18200.0,19.2803,19.2976,19.2716,19.289,18200.0
2012-02-17 13:25:00,22.22,22.23,22.22,22.23,19600.0,19.289,19.2976,19.289,19.2976,19600.0
2012-02-17 13:30:00,22.23,22.23,22.22,22.23,5200.0,19.2976,19.2976,19.289,19.2976,5200.0
2012-02-17 13:35:00,22.23,22.23,22.22,22.23,10000.0,19.2976,19.2976,19.289,19.2976,10000.0
2012-02-17 13:40:00,22.23,22.23,22.22,22.23,12200.0,19.2976,19.2976,19.289,19.2976,12200.0
2012-02-17 13:45:00,22.22,22.23,22.21,22.22,32600.0,19.289,19.2976,19.2803,19.289,32600.0
2012-02-17 13:50:00,22.22,22.22,22.21,22.21,21000.0,19.289,19.289,19.2803,19.2803,21000.0
2012-02-17 13:55:00,22.21,22.22,22.18,22.22,65700.0,19.2803,19.289,19.2542,19.289,65700.0
2012-02-17 14:00:00,22.21,22.22,22.21,22.21,3700.0,19.2803,19.289,19.2803,19.2803,3700.0
2012-02-17 14:05:00,22.21,22.23,22.21,22.23,5600.0,19.2803,19.2976,19.2803,19.2976,5600.0
2012-02-17 14:10:00,22.23,22.24,22.21,22.24,32400.0,19.2976,19.3063,19.2803,19.3063,32400.0
2012-02-17 14:15:00,22.24,22.24,22.23,22.23,1900.0,19.3063,19.3063,19.2976,19.2976,1900.0
2012-02-17 14:20:00,22.24,22.24,22.23,22.23,5900.0,19.3063,19.3063,19.2976,19.2976,5900.0
2012-02-17 14:25:00,22.23,22.25,22.23,22.25,12100.0,19.2976,19.315,19.2976,19.315,12100.0
2012-02-17 14:30:00,22.25,22.25,22.25,22.25,13100.0,19.315,19.315,19.315,19.315,13100.0
2012-02-17 14:35:00,22.25,22.26,22.24,22.26,29600.0,19.315,19.3237,19.3063,19.3237,29600.0
2012-02-17 14:40:00,22.26,22.26,22.24,22.24,25000.0,19.3237,19.3237,19.3063,19.3063,25000.0
2012-02-17 14:45:00,22.25,22.26,22.24,22.25,35300.0,19.315,19.3237,19.3063,19.315,35300.0
2012-02-17 14:50:00,22.25,22.25,22.24,22.24,4000.0,19.315,19.315,19.3063,19.3063,4000.0
2012-02-17 14:55:00,22.24,22.25,22.23,22.25,50800.0,19.3063,19.315,19.2976,19.315,50800.0
2012-02-17 15:00:00,22.25,22.25,22.24,22.25,6100.0,19.315,19.315,19.3063,19.315,6100.0
2012-02-17 15:05:00,22.25,22.26,22.24,22.26,19900.0,19.315,19.3237,19.3063,19.3237,19900.0
2012-02-17 15:10:00,22.26,22.26,22.24,22.25,16800.0,19.3237,19.3237,19.3063,19.315,16800.0
2012-02-17 15:15:00,22.25,22.27,22.25,22.27,26500.0,19.315,19.3324,19.315,19.3324,26500.0
2012-02-17 15:20:00,22.26,22.3,22.26,22.3,24100.0,19.3237,19.3584,19.3237,19.3584,24100.0
2012-02-17 15:25:00,22.3,22.34,22.3,22.32,35200.0,19.3584,19.3931,19.3584,19.3758,35200.0
2012-02-17 15:30:00,22.32,22.32,22.3,22.3,12600.0,19.3758,19.3758,19.3584,19.3584,12600.0
2012-02-17 15:35:00,22.3,22.3,22.24,22.24,20400.0,19.3584,19.3584,19.3063,19.3063,20400.0
2012-02-17 15:40:00,22.25,22.25,22.24,22.25,6500.0,19.315,19.315,19.3063,19.315,6500.0
2012-02-17 15:45:00,22.24,22.25,22.21,22.23,56100.0,19.3063,19.315,19.2803,19.2976,56100.0
2012-02-17 15:50:00,22.23,22.24,22.21,22.23,49100.0,19.2976,19.3063,19.2803,19.2976,49100.0
2012-02-17 15:55:00,22.23,22.23,22.2,22.22,106000.0,19.2976,19.2976,19.2716,19.289,106000.0
2012-02-21 09:30:00,22.21,22.3,22.19,22.24,16500.0,19.2803,19.3584,19.2629,19.3063,16500.0
2012-02-21 09:35:00,22.23,22.25,22.17,22.18,10200.0,19.2976,19.315,19.2456,19.2542,10200.0
2012-02-21 09:40:00,22.16,22.19,22.11,22.11,19000.0,19.2369,19.2629,19.1935,19.1935,19000.0
2012-02-21 09:45:00,22.1,22.1,21.98,21.98,20900.0,19.1848,19.1848,19.0806,19.0806,20900.0
2012-02-21 09:50:00,21.98,22.02,21.98,21.99,25600.0,19.0806,19.1153,19.0806,19.0893,25600.0
2012-02-21 09:55:00,21.99,22.01,21.99,22.0,14000.0,19.0893,19.1067,19.0893,19.098,14000.0
2012-02-21 10:00:00,22.0,22.03,21.99,22.02,20200.0,19.098,19.124,19.0893,19.1153,20200.0
2012-02-21 10:05:00,22.02,22.02,21.89,21.89,34500.0,19.1153,19.1153,19.0025,19.0025,34500.0
2012-02-21 10:10:00,21.9,21.96,21.87,21.96,29600.0,19.0112,19.0633,18.9851,19.0633,29600.0
2012-02-21 10:15:00,21.96,21.98,21.94,21.95,33100.0,19.0633,19.0806,19.0459,19.0546,33100.0
2012-02-21 10:20:00,21.95,21.96,21.95,21.95,10300.0,19.0546,19.0633,19.0546,19.0546,10300.0
2012-02-21 10:25:00,21.95,21.97,21.95,21.95,19900.0,19.0546,19.0719,19.0546,19.0546,19900.0
2012-02-21 10:30:00,21.96,21.97,21.95,21.96,5900.0,19.0633,19.0719,19.0546,19.0633,5900.0
2012-02-21 10:35:00,21.96,22.01,21.96,22.01,20400.0,19.0633,19.1067,19.0633,19.1067,20400.0
2012-02-21 10:40:00,22.01,22.02,21.97,22.0,27500.0,19.1067,19.1153,19.0719,19.098,27500.0
2012-02-21 10:45:00,22.0,22.0,21.98,21.99,10000.0,19.098,19.098,19.0806,19.0893,10000.0
2012-02-21 10:50:00,21.98,22.0,21.98,22.0,11300.0,19.0806,19.098,19.0806,19.098,11300.0
2012-02-21 10:55:00,22.0,22.01,21.99,22.01,12300.0,19.098,19.1067,19.0893,19.1067,12300.0
2012-02-21 11:00:00,22.01,22.04,22.01,22.04,12000.0,19.1067,19.1327,19.1067,19.1327,12000.0
2012-02-21 11:05:00,22.03,22.04,22.03,22.04,6500.0,19.124,19.1327,19.124,19.1327,6500.0
2012-02-21 11:10:00,22.05,22.1,22.05,22.1,30700.0,19.1414,19.1848,19.1414,19.1848,30700.0
2012-02-21 11:15:00,22.09,22.13,22.09,22.12,27500.0,19.1761,19.2108,19.1761,19.2021,27500.0
2012-02-21 11:20:00,22.13,22.15,22.12,22.14,17400.0,19.2108,19.2282,19.2021,19.2195,17400.0
2012-02-21 11:25:00,22.14,22.14,22.09,22.1,16200.0,19.2195,19.2195,19.1761,19.1848,16200.0
2012-02-21 11:30:00,22.1,22.11,22.1,22.1,8200.0,19.1848,19.1935,19.1848,19.1848,8200.0
2012-02-21 11:35:00,22.1,22.1,22.03,22.03,19400.0,19.1848,19.1848,19.124,19.124,19400.0
2012-02-21 11:40:00,22.04,22.04,22.01,22.01,8900.0,19.1327,19.1327,19.1067,19.1067,8900.0
2012-02-21 11:45:00,22.0,22.01,21.99,22.01,7400.0,19.098,19.1067,19.0893,19.1067,7400.0
2012-02-21 11:50:00,22.0,22.02,22.0,22.02,8800.0,19.098,19.1153,19.098,19.1153,8800.0
2012-02-21 11:55:00,22.02,22.02,21.99,22.0,20500.0,19.1153,19.1153,19.0893,19.098,20500.0
2012-02-21 12:00:00,22.0,22.03,22.0,22.03,15500.0,19.098,19.124,19.098,19.124,15500.0
2012-02-21 12:05:00,22.03,22.04,22.02,22.03,15500.0,19.124,19.1327,19.1153,19.124,15500.0
2012-02-21 12:10:00,22.03,22.03,22.0,22.01,6200.0,19.124,19.124,19.098,19.1067,6200.0
2012-02-21 12:15:00,22.0,22.01,21.98,21.98,18500.0,19.098,19.1067,19.0806,19.0806,18500.0
2012-02-21 12:20:00,21.99,22.0,21.99,21.99,11100.0,19.0893,19.098,19.0893,19.0893,11100.0
2012-02-21 12:25:00,21.99,22.01,21.99,22.01,8900.0,19.0893,19.1067,19.0893,19.1067,8900.0
2012-02-21 12:30:00,22.01,22.01,21.99,22.0,10400.0,19.1067,19.1067,19.0893,19.098,10400.0
2012-02-21 12:35:00,22.0,22.0,21.99,21.99,5100.0,19.098,19.098,19.0893,19.0893,5100.0
2012-02-21 12:40:00,21.99,22.0,21.99,21.99,19700.0,19.0893,19.098,19.0893,19.0893,19700.0
2012-02-21 12:45:00,21.99,22.0,21.99,21.99,2900.0,19.0893,19.098,19.0893,19.0893,2900.0
2012-02-21 12:50:00,21.99,22.0,21.98,21.99,12300.0,19.0893,19.098,19.0806,19.0893,12300.0
2012-02-21 12:55:00,22.0,22.01,22.0,22.01,7500.0,19.098,19.1067,19.098,19.1067,7500.0
2012-02-21 13:00:00,22.01,22.02,22.01,22.02,3200.0,19.1067,19.1153,19.1067,19.1153,3200.0
2012-02-21 13:05:00,22.02,22.02,22.01,22.01,2300.0,19.1153,19.1153,19.1067,19.1067,2300.0
2012-02-21 13:10:00,22.01,22.03,22.01,22.03,5500.0,19.1067,19.124,19.1067,19.124,5500.0
2012-02-21 13:15:00,22.03,22.03,21.99,22.0,17300.0,19.124,19.124,19.0893,19.098,17300.0
2012-02-21 13:20:00,21.99,22.0,21.99,21.99,4400.0,19.0893,19.098,19.0893,19.0893,4400.0
2012-02-21 13:25:00,21.99,21.99,21.98,21.99,12900.0,19.0893,19.0893,19.0806,19.0893,12900.0
2012-02-21 13:30:00,21.99,22.01,21.99,22.01,28500.0,19.0893,19.1067,19.0893,19.1067,28500.0
2012-02-21 13:35:00,22.0,22.02,22.0,22.01,2300.0,19.098,19.1153,19.098,19.1067,2300.0
2012-02-21 13:40:00,22.02,22.02,22.0,22.01,25800.0,19.1153,19.1153,19.098,19.1067,25800.0
2012-02-21 13:45:00,22.01,22.01,21.99,22.0,9700.0,19.1067,19.1067,19.0893,19.098,9700.0
2012-02-21 13:50:00,22.0,22.01,21.99,21.99,6400.0,19.098,19.1067,19.0893,19.0893,6400.0
2012-02-21 13:55:00,21.99,22.0,21.98,21.99,15700.0,19.0893,19.098,19.0806,19.0893,15700.0
2012-02-21 14:00:00,21.99,22.0,21.98,21.99,12800.0,19.0893,19.098,19.0806,19.0893,12800.0
2012-02-21 14:05:00,21.99,22.02,21.99,22.02,15400.0,19.0893,19.1153,19.0893,19.1153,15400.0
2012-02-21 14:10:00,22.01,22.01,21.98,21.99,44200.0,19.1067,19.1067,19.0806,19.0893,44200.0
2012-02-21 14:15:00,22.0,22.0,21.98,21.98,5800.0,19.098,19.098,19.0806,19.0806,5800.0
2012-02-21 14:20:00,21.98,21.99,21.98,21.99,12900.0,19.0806,19.0893,19.0806,19.0893,12900.0
2012-02-21 14:25:00,21.99,21.99,21.98,21.99,9000.0,19.0893,19.0893,19.0806,19.0893,9000.0
2012-02-21 14:30:00,21.99,21.99,21.97,21.98,23300.0,19.0893,19.0893,19.0719,19.0806,23300.0
2012-02-21 14:35:00,21.98,21.98,21.96,21.96,19400.0,19.0806,19.0806,19.0633,19.0633,19400.0
2012-02-21 14:40:00,21.96,21.97,21.94,21.94,22000.0,19.0633,19.0719,19.0459,19.0459,22000.0
2012-02-21 14:45:00,21.94,21.95,21.94,21.94,12200.0,19.0459,19.0546,19.0459,19.0459,12200.0
2012-02-21 14:50:00,21.95,21.95,21.91,21.91,17500.0,19.0546,19.0546,19.0198,19.0198,17500.0
2012-02-21 14:55:00,21.91,21.92,21.9,21.91,21800.0,19.0198,19.0285,19.0112,19.0198,21800.0
2012-02-21 15:00:00,21.91,21.94,21.91,21.94,15100.0,19.0198,19.0459,19.0198,19.0459,15100.0
2012-02-21 15:05:00,21.95,21.96,21.93,21.95,16500.0,19.0546,19.0633,19.0372,19.0546,16500.0
2012-02-21 15:10:00,21.95,21.95,21.94,21.95,20300.0,19.0546,19.0546,19.0459,19.0546,20300.0
2012-02-21 15:15:00,21.95,21.97,21.94,21.97,16300.0,19.0546,19.0719,19.0459,19.0719,16300.0
2012-02-21 15:20:00,21.96,21.97,21.96,21.96,12900.0,19.0633,19.0719,19.0633,19.0633,12900.0
2012-02-21 15:25:00,21.97,21.97,21.93,21.95,37100.0,19.0719,19.0719,19.0372,19.0546,37100.0
2012-02-21 15:30:00,21.94,21.98,21.94,21.96,50500.0,19.0459,19.0806,19.0459,19.0633,50500.0
2012-02-21 15:35:00,21.95,21.95,21.92,21.93,25700.0,19.0546,19.0546,19.0285,19.0372,25700.0
2012-02-21 15:40:00,21.93,21.93,21.91,21.91,34800.0,19.0372,19.0372,19.0198,19.0198,34800.0
2012-02-21 15:45:00,21.91,21.94,21.88,21.91,91000.0,19.0198,19.0459,18.9938,19.0198,91000.0
2012-02-21 15:50:00,21.9,21.91,21.85,21.89,86300.0,19.0112,19.0198,18.9678,19.0025,86300.0
2012-02-21 15:55:00,21.88,21.88,21.83,21.84,130800.0,18.9938,18.9938,18.9504,18.9591,130800.0
2012-02-22 09:30:00,21.83,21.88,21.76,21.85,9700.0,18.9504,18.9938,18.8896,18.9678,9700.0
2012-02-22 09:35:00,21.86,21.9,21.85,21.88,10900.0,18.9764,19.0112,18.9678,18.9938,10900.0
2012-02-22 09:40:00,21.89,21.95,21.89,21.94,5100.0,19.0025,19.0546,19.0025,19.0459,5100.0
2012-02-22 09:45:00,21.93,21.93,21.84,21.85,14500.0,19.0372,19.0372,18.9591,18.9678,14500.0
2012-02-22 09:50:00,21.86,21.9,21.83,21.86,28300.0,18.9764,19.0112,18.9504,18.9764,28300.0
2012-02-22 09:55:00,21.86,21.91,21.84,21.88,22700.0,18.9764,19.0198,18.9591,18.9938,22700.0
2012-02-22 10:00:00,21.88,21.89,21.8,21.86,24400.0,18.9938,19.0025,18.9244,18.9764,24400.0
2012-02-22 10:05:00,21.85,21.9,21.82,21.85,49000.0,18.9678,19.0112,18.9417,18.9678,49000.0
2012-02-22 10:10:00,21.84,21.88,21.84,21.86,32800.0,18.9591,18.9938,18.9591,18.9764,32800.0
2012-02-22 10:15:00,21.86,21.92,21.86,21.88,14200.0,18.9764,19.0285,18.9764,18.9938,14200.0
2012-02-22 10:20:00,21.88,21.91,21.81,21.84,34200.0,18.9938,19.0198,18.933,18.9591,34200.0
2012-02-22 10:25:00,21.82,21.91,21.82,21.86,22400.0,18.9417,19.0198,18.9417,18.9764,22400.0
2012-02-22 10:30:00,21.86,21.9,21.85,21.9,8800.0,18.9764,19.0112,18.9678,19.0112,8800.0
2012-02-22 10:35:00,21.9,21.92,21.87,21.91,8800.0,19.0112,19.0285,18.9851,19.0198,8800.0
2012-02-22 10:40:00,21.92,21.92,21.86,21.86,22800.0,19.0285,19.0285,18.9764,18.9764,22800.0
2012-02-22 10:45:00,21.86,21.9,21.85,21.9,27100.0,18.9764,19.0112,18.9678,19.0112,27100.0
2012-02-22 10:50:00,21.9,21.91,21.89,21.9,11400.0,19.0112,19.0198,19.0025,19.0112,11400.0
2012-02-22 10:55:00,21.91,21.91,21.89,21.91,11200.0,19.0198,19.0198,19.0025,19.0198,11200.0
2012-02-22 11:00:00,21.91,21.93,21.89,21.91,17400.0,19.0198,19.0372,19.0025,19.0198,17400.0
2012-02-22 11:05:00,21.9,21.93,21.89,21.92,10000.0,19.0112,19.0372,19.0025,19.0285,10000.0
2012-02-22 11:10:00,21.91,21.91,21.89,21.89,8200.0,19.0198,19.0198,19.0025,19.0025,8200.0
2012-02-22 11:15:00,21.89,21.89,21.86,21.87,5700.0,19.0025,19.0025,18.9764,18.9851,5700.0
2012-02-22 11:20:00,21.86,21.86,21.85,21.85,1500.0,18.9764,18.9764,18.9678,18.9678,1500.0
2012-02-22 11:25:00,21.86,21.86,21.83,21.84,11800.0,18.9764,18.9764,18.9504,18.9591,11800.0
2012-02-22 11:30:00,21.84,21.84,21.82,21.82,7800.0,18.9591,18.9591,18.9417,18.9417,7800.0
2012-02-22 11:35:00,21.82,21.82,21.78,21.78,15900.0,18.9417,18.9417,18.907,18.907,15900.0
2012-02-22 11:40:00,21.78,21.78,21.74,21.77,14700.0,18.907,18.907,18.8723,18.8983,14700.0
2012-02-22 11:45:00,21.77,21.77,21.75,21.77,7800.0,18.8983,18.8983,18.881,18.8983,7800.0
2012-02-22 11:50:00,21.77,21.77,21.76,21.77,2800.0,18.8983,18.8983,18.8896,18.8983,2800.0
2012-02-22 11:55:00,21.78,21.81,21.78,21.8,6500.0,18.907,18.933,18.907,18.9244,6500.0
2012-02-22 12:00:00,21.8,21.81,21.78,21.78,7600.0,18.9244,18.933,18.907,18.907,7600.0
2012-02-22 12:05:00,21.78,21.79,21.78,21.79,8000.0,18.907,18.9157,18.907,18.9157,8000.0
2012-02-22 12:10:00,21.8,21.85,21.8,21.85,11400.0,18.9244,18.9678,18.9244,18.9678,11400.0
2012-02-22 12:15:00,21.84,21.84,21.83,21.83,4400.0,18.9591,18.9591,18.9504,18.9504,4400.0
2012-02-22 12:20:00,21.84,21.84,21.81,21.81,11600.0,18.9591,18.9591,18.933,18.933,11600.0
2012-02-22 12:25:00,21.82,21.82,21.81,21.82,1100.0,18.9417,18.9417,18.933,18.9417,1100.0
2012-02-22 12:30:00,21.82,21.83,21.82,21.82,1200.0,18.9417,18.9504,18.9417,18.9417,1200.0
2012-02-22 12:35:00,21.82,21.84,21.82,21.83,7200.0,18.9417,18.9591,18.9417,18.9504,7200.0
2012-02-22 12:40:00,21.83,21.86,21.83,21.85,4300.0,18.9504,18.9764,18.9504,18.9678,4300.0
2012-02-22 12:45:00,21.85,21.86,21.85,21.86,4600.0,18.9678,18.9764,18.9678,18.9764,4600.0
2012-02-22 12:50:00,21.86,21.86,21.85,21.85,1200.0,18.9764,18.9764,18.9678,18.9678,1200.0
2012-02-22 12:55:00,21.85,21.87,21.85,21.87,6300.0,18.9678,18.9851,18.9678,18.9851,6300.0
2012-02-22 13:00:00,21.86,21.89,21.86,21.89,2100.0,18.9764,19.0025,18.9764,19.0025,2100.0
2012-02-22 13:05:00,21.89,21.9,21.88,21.88,10300.0,19.0025,19.0112,18.9938,18.9938,10300.0
2012-02-22 13:10:00,21.89,21.92,21.89,21.92,4200.0,19.0025,19.0285,19.0025,19.0285,4200.0
2012-02-22 13:15:00,21.92,21.93,21.89,21.89,11500.0,19.0285,19.0372,19.0025,19.0025,11500.0
2012-02-22 13:20:00,21.89,21.89,21.88,21.88,2600.0,19.0025,19.0025,18.9938,18.9938,2600.0
2012-02-22 13:25:00,21.88,21.9,21.87,21.87,30000.0,18.9938,19.0112,18.9851,18.9851,30000.0
2012-02-22 13:30:00,21.88,21.88,21.87,21.88,2000.0,18.9938,18.9938,18.9851,18.9938,2000.0
2012-02-22 13:35:00,21.88,21.88,21.87,21.87,1600.0,18.9938,18.9938,18.9851,18.9851,1600.0
2012-02-22 13:40:00,21.87,21.89,21.86,21.86,7300.0,18.9851,19.0025,18.9764,18.9764,7300.0
2012-02-22 13:45:00,21.86,21.87,21.86,21.87,4700.0,18.9764,18.9851,18.9764,18.9851,4700.0
2012-02-22 13:50:00,21.87,21.88,21.86,21.88,5000.0,18.9851,18.9938,18.9764,18.9938,5000.0
2012-02-22 13:55:00,21.88,21.89,21.87,21.89,4500.0,18.9938,19.0025,18.9851,19.0025,4500.0
2012-02-22 14:00:00,21.88,21.88,21.88,21.88,300.0,18.9938,18.9938,18.9938,18.9938,300.0
2012-02-22 14:05:00,21.89,21.91,21.88,21.89,17300.0,19.0025,19.0198,18.9938,19.0025,17300.0
2012-02-22 14:10:00,21.88,21.89,21.88,21.89,3600.0,18.9938,19.0025,18.9938,19.0025,3600.0
2012-02-22 14:15:00,21.88,21.91,21.88,21.89,10500.0,18.9938,19.0198,18.9938,19.0025,10500.0
2012-02-22 14:20:00,21.89,21.9,21.88,21.88,6800.0,19.0025,19.0112,18.9938,18.9938,6800.0
2012-02-22 14:25:00,21.88,21.88,21.88,21.88,1600.0,18.9938,18.9938,18.9938,18.9938,1600.0
2012-02-22 14:30:00,21.88,21.89,21.88,21.88,3100.0,18.9938,19.0025,18.9938,18.9938,3100.0
2012-02-22 14:35:00,21.88,21.89,21.87,21.87,13600.0,18.9938,19.0025,18.9851,18.9851,13600.0
2012-02-22 14:40:00,21.87,21.88,21.85,21.85,5100.0,18.9851,18.9938,18.9678,18.9678,5100.0
2012-02-22 14:45:00,21.85,21.88,21.85,21.87,14100.0,18.9678,18.9938,18.9678,18.9851,14100.0
2012-02-22 14:50:00,21.87,21.87,21.84,21.85,12500.0,18.9851,18.9851,18.9591,18.9678,12500.0
2012-02-22 14:55:00,21.84,21.85,21.84,21.84,2300.0,18.9591,18.9678,18.9591,18.9591,2300.0
2012-02-22 15:00:00,21.85,21.85,21.79,21.83,35200.0,18.9678,18.9678,18.9157,18.9504,35200.0
2012-02-22 15:05:00,21.83,21.84,21.81,21.81,9500.0,18.9504,18.9591,18.933,18.933,9500.0
2012-02-22 15:10:00,21.82,21.84,21.81,21.83,12400.0,18.9417,18.9591,18.933,18.9504,12400.0
2012-02-22 15:15:00,21.84,21.84,21.81,21.81,15200.0,18.9591,18.9591,18.933,18.933,15200.0
2012-02-22 15:20:00,21.81,21.82,21.81,21.82,13400.0,18.933,18.9417,18.933,18.9417,13400.0
2012-02-22 15:25:00,21.81,21.84,21.81,21.83,19000.0,18.933,18.9591,18.933,18.9504,19000.0
2012-02-22 15:30:00,21.84,21.85,21.83,21.84,14200.0,18.9591,18.9678,18.9504,18.9591,14200.0
2012-02-22 15:35:00,21.84,21.87,21.84,21.85,18800.0,18.9591,18.9851,18.9591,18.9678,18800.0
2012-02-22 15:40:00,21.86,21.88,21.84,21.85,15400.0,18.9764,18.9938,18.9591,18.9678,15400.0
2012-02-22 15:45:00,21.85,21.86,21.82,21.84,32100.0,18.9678,18.9764,18.9417,18.9591,32100.0
2012-02-22 15:50:00,21.84,21.86,21.83,21.84,33700.0,18.9591,18.9764,18.9504,18.9591,33700.0
2012-02-22 15:55:00,21.84,21.86,21.81,21.84,81300.0,18.9591,18.9764,18.933,18.9591,81300.0
2012-02-23 09:30:00,21.82,21.85,21.76,21.76,15000.0,18.9417,18.9678,18.8896,18.8896,15000.0
2012-02-23 09:35:00,21.76,21.76,21.65,21.65,20100.0,18.8896,18.8896,18.7941,18.7941,20100.0
2012-02-23 09:40:00,21.65,21.69,21.62,21.64,20800.0,18.7941,18.8289,18.7681,18.7855,20800.0
2012-02-23 09:45:00,21.66,21.67,21.61,21.65,18200.0,18.8028,18.8115,18.7594,18.7941,18200.0
2012-02-23 09:50:00,21.67,21.71,21.63,21.7,37500.0,18.8115,18.8462,18.7768,18.8376,37500.0
2012-02-23 09:55:00,21.7,21.7,21.65,21.67,46700.0,18.8376,18.8376,18.7941,18.8115,46700.0
2012-02-23 10:00:00,21.66,21.67,21.65,21.65,27400.0,18.8028,18.8115,18.7941,18.7941,27400.0
2012-02-23 10:05:00,21.66,21.67,21.6,21.6,35100.0,18.8028,18.8115,18.7507,18.7507,35100.0
2012-02-23 10:10:00,21.61,21.61,21.53,21.55,17300.0,18.7594,18.7594,18.69,18.7073,17300.0
2012-02-23 10:15:00,21.55,21.55,21.49,21.5,18400.0,18.7073,18.7073,18.6553,18.6639,18400.0
2012-02-23 10:20:00,21.51,21.51,21.46,21.46,12400.0,18.6726,18.6726,18.6292,18.6292,12400.0
2012-02-23 10:25:00,21.47,21.5,21.42,21.42,31900.0,18.6379,18.6639,18.5945,18.5945,31900.0
2012-02-23 10:30:00,21.43,21.5,21.43,21.46,39400.0,18.6032,18.6639,18.6032,18.6292,39400.0
2012-02-23 10:35:00,21.45,21.45,21.42,21.43,15800.0,18.6205,18.6205,18.5945,18.6032,15800.0
2012-02-23 10:40:00,21.44,21.44,21.41,21.42,4800.0,18.6118,18.6118,18.5858,18.5945,4800.0
2012-02-23 10:45:00,21.42,21.43,21.42,21.43,2500.0,18.5945,18.6032,18.5945,18.6032,2500.0
2012-02-23 10:50:00,21.42,21.5,21.42,21.49,35100.0,18.5945,18.6639,18.5945,18.6553,35100.0
2012-02-23 10:55:00,21.49,21.54,21.48,21.54,17700.0,18.6553,18.6987,18.6466,18.6987,17700.0
2012-02-23 11:00:00,21.54,21.56,21.53,21.54,26200.0,18.6987,18.716,18.69,18.6987,26200.0
2012-02-23 11:05:00,21.55,21.57,21.54,21.57,9700.0,18.7073,18.7247,18.6987,18.7247,9700.0
2012-02-23 11:10:00,21.57,21.6,21.57,21.57,21900.0,18.7247,18.7507,18.7247,18.7247,21900.0
2012-02-23 11:15:00,21.57,21.59,21.51,21.54,32600.0,18.7247,18.7421,18.6726,18.6987,32600.0
2012-02-23 11:20:00,21.55,21.59,21.55,21.56,35200.0,18.7073,18.7421,18.7073,18.716,35200.0
2012-02-23 11:25:00,21.56,21.57,21.55,21.56,8200.0,18.716,18.7247,18.7073,18.716,8200.0
2012-02-23 11:30:00,21.56,21.57,21.55,21.55,14800.0,18.716,18.7247,18.7073,18.7073,14800.0
2012-02-23 11:35:00,21.56,21.58,21.55,21.56,17000.0,18.716,18.7334,18.7073,18.716,17000.0
2012-02-23 11:40:00,21.56,21.56,21.49,21.49,11000.0,18.716,18.716,18.6553,18.6553,11000.0
2012-02-23 11:45:00,21.49,21.49,21.47,21.48,4000.0,18.6553,18.6553,18.6379,18.6466,4000.0
2012-02-23 11:50:00,21.47,21.48,21.47,21.48,1600.0,18.6379,18.6466,18.6379,18.6466,1600.0
2012-02-23 11:55:00,21.47,21.48,21.47,21.47,2400.0,18.6379,18.6466,18.6379,18.6379,2400.0
2012-02-23 12:00:00,21.48,21.48,21.47,21.47,5100.0,18.6466,18.6466,18.6379,18.6379,5100.0
2012-02-23 12:05:00,21.47,21.48,21.44,21.46,24000.0,18.6379,18.6466,18.6118,18.6292,24000.0
2012-02-23 12:10:00,21.48,21.52,21.48,21.52,8000.0,18.6466,18.6813,18.6466,18.6813,8000.0
2012-02-23 12:15:00,21.52,21.53,21.52,21.53,5000.0,18.6813,18.69,18.6813,18.69,5000.0
2012-02-23 12:20:00,21.53,21.55,21.53,21.55,6000.0,18.69,18.7073,18.69,18.7073,6000.0
2012-02-23 12:25:00,21.55,21.56,21.54,21.55,6100.0,18.7073,18.716,18.6987,18.7073,6100.0
2012-02-23 12:30:00,21.56,21.57,21.55,21.55,9800.0,18.716,18.7247,18.7073,18.7073,9800.0
2012-02-23 12:35:00,21.56,21.56,21.55,21.55,3000.0,18.716,18.716,18.7073,18.7073,3000.0
2012-02-23 12:40:00,21.55,21.56,21.55,21.56,5800.0,18.7073,18.716,18.7073,18.716,5800.0
2012-02-23 12:45:00,21.55,21.56,21.55,21.56,4900.0,18.7073,18.716,18.7073,18.716,4900.0
2012-02-23 12:50:00,21.56,21.56,21.55,21.55,8700.0,18.716,18.716,18.7073,18.7073,8700.0
2012-02-23 12:55:00,21.56,21.56,21.52,21.55,30300.0,18.716,18.716,18.6813,18.7073,30300.0
2012-02-23 13:00:00,21.55,21.56,21.55,21.55,3400.0,18.7073,18.716,18.7073,18.7073,3400.0
2012-02-23 13:05:00,21.55,21.56,21.49,21.49,21100.0,18.7073,18.716,18.6553,18.6553,21100.0
2012-02-23 13:10:00,21.49,21.5,21.49,21.5,3700.0,18.6553,18.6639,18.6553,18.6639,3700.0
2012-02-23 13:15:00,21.49,21.54,21.49,21.54,13000.0,18.6553,18.6987,18.6553,18.6987,13000.0
2012-02-23 13:20:00,21.54,21.56,21.54,21.55,3600.0,18.6987,18.716,18.6987,18.7073,3600.0
2012-02-23 13:25:00,21.55,21.56,21.51,21.51,17200.0,18.7073,18.716,18.6726,18.6726,17200.0
2012-02-23 13:30:00,21.52,21.56,21.51,21.53,21900.0,18.6813,18.716,18.6726,18.69,21900.0
2012-02-23 13:35:00,21.54,21.55,21.53,21.55,4700.0,18.6987,18.7073,18.69,18.7073,4700.0
2012-02-23 13:40:00,21.55,21.57,21.54,21.56,27900.0,18.7073,18.7247,18.6987,18.716,27900.0
2012-02-23 13:45:00,21.55,21.56,21.55,21.55,2500.0,18.7073,18.716,18.7073,18.7073,2500.0
2012-02-23 13:50:00,21.56,21.58,21.55,21.58,11100.0,18.716,18.7334,18.7073,18.7334,11100.0
2012-02-23 13:55:00,21.58,21.59,21.57,21.59,2800.0,18.7334,18.7421,18.7247,18.7421,2800.0
2012-02-23 14:00:00,21.59,21.6,21.54,21.54,19100.0,18.7421,18.7507,18.6987,18.6987,19100.0
2012-02-23 14:05:00,21.54,21.57,21.53,21.57,12300.0,18.6987,18.7247,18.69,18.7247,12300.0
2012-02-23 14:10:00,21.57,21.57,21.56,21.57,5100.0,18.7247,18.7247,18.716,18.7247,5100.0
2012-02-23 14:15:00,21.56,21.58,21.56,21.57,4900.0,18.716,18.7334,18.716,18.7247,4900.0
2012-02-23 14:20:00,21.57,21.58,21.57,21.57,3000.0,18.7247,18.7334,18.7247,18.7247,3000.0
2012-02-23 14:25:00,21.58,21.58,21.57,21.57,3000.0,18.7334,18.7334,18.7247,18.7247,3000.0
2012-02-23 14:30:00,21.58,21.58,21.57,21.57,9000.0,18.7334,18.7334,18.7247,18.7247,9000.0
2012-02-23 14:35:00,21.58,21.6,21.57,21.6,8400.0,18.7334,18.7507,18.7247,18.7507,8400.0
2012-02-23 14:40:00,21.6,21.62,21.59,21.6,8900.0,18.7507,18.7681,18.7421,18.7507,8900.0
2012-02-23 14:45:00,21.61,21.62,21.6,21.61,9600.0,18.7594,18.7681,18.7507,18.7594,9600.0
2012-02-23 14:50:00,21.6,21.62,21.6,21.61,5000.0,18.7507,18.7681,18.7507,18.7594,5000.0
2012-02-23 14:55:00,21.62,21.62,21.61,21.61,8800.0,18.7681,18.7681,18.7594,18.7594,8800.0
2012-02-23 15:00:00,21.62,21.62,21.61,21.62,6300.0,18.7681,18.7681,18.7594,18.7681,6300.0
2012-02-23 15:05:00,21.61,21.62,21.61,21.62,6500.0,18.7594,18.7681,18.7594,18.7681,6500.0
2012-02-23 15:10:00,21.62,21.63,21.62,21.63,35400.0,18.7681,18.7768,18.7681,18.7768,35400.0
2012-02-23 15:15:00,21.62,21.63,21.62,21.63,7800.0,18.7681,18.7768,18.7681,18.7768,7800.0
2012-02-23 15:20:00,21.63,21.66,21.63,21.65,17700.0,18.7768,18.8028,18.7768,18.7941,17700.0
2012-02-23 15:25:00,21.66,21.67,21.65,21.67,8100.0,18.8028,18.8115,18.7941,18.8115,8100.0
2012-02-23 15:30:00,21.67,21.7,21.65,21.65,38000.0,18.8115,18.8376,18.7941,18.7941,38000.0
2012-02-23 15:35:00,21.66,21.66,21.58,21.58,33900.0,18.8028,18.8028,18.7334,18.7334,33900.0
2012-02-23 15:40:00,21.58,21.59,21.56,21.57,37500.0,18.7334,18.7421,18.716,18.7247,37500.0
2012-02-23 15:45:00,21.56,21.57,21.54,21.56,117000.0,18.716,18.7247,18.6987,18.716,117000.0
2012-02-23 15:50:00,21.56,21.57,21.52,21.53,49200.0,18.716,18.7247,18.6813,18.69,49200.0
2012-02-23 15:55:00,21.53,21.56,21.52,21.54,113700.0,18.69,18.716,18.6813,18.6987,113700.0
2012-02-24 09:30:00,21.61,21.61,21.54,21.56,12800.0,18.7594,18.7594,18.6987,18.716,12800.0
2012-02-24 09:35:00,21.55,21.64,21.53,21.63,6800.0,18.7073,18.7855,18.69,18.7768,6800.0
2012-02-24 09:40:00,21.63,21.63,21.55,21.56,19000.0,18.7768,18.7768,18.7073,18.716,19000.0
2012-02-24 09:45:00,21.56,21.56,21.5,21.51,10300.0,18.716,18.716,18.6639,18.6726,10300.0
2012-02-24 09:50:00,21.5,21.53,21.5,21.52,4100.0,18.6639,18.69,18.6639,18.6813,4100.0
2012-02-24 09:55:00,21.53,21.6,21.53,21.6,9600.0,18.69,18.7507,18.69,18.7507,9600.0
2012-02-24 10:00:00,21.6,21.64,21.6,21.63,9100.0,18.7507,18.7855,18.7507,18.7768,9100.0
2012-02-24 10:05:00,21.63,21.63,21.59,21.62,7100.0,18.7768,18.7768,18.7421,18.7681,7100.0
2012-02-24 10:10:00,21.63,21.64,21.62,21.64,11700.0,18.7768,18.7855,18.7681,18.7855,11700.0
2012-02-24 10:15:00,21.63,21.63,21.58,21.6,60500.0,18.7768,18.7768,18.7334,18.7507,60500.0
2012-02-24 10:20:00,21.61,21.62,21.61,21.62,8000.0,18.7594,18.7681,18.7594,18.7681,8000.0
2012-02-24 10:25:00,21.62,21.63,21.6,21.63,10700.0,18.7681,18.7768,18.7507,18.7768,10700.0
2012-02-24 10:30:00,21.63,21.66,21.63,21.63,12200.0,18.7768,18.8028,18.7768,18.7768,12200.0
2012-02-24 10:35:00,21.63,21.65,21.59,21.63,56000.0,18.7768,18.7941,18.7421,18.7768,56000.0
2012-02-24 10:40:00,21.64,21.64,21.62,21.64,9700.0,18.7855,18.7855,18.7681,18.7855,9700.0
2012-02-24 10:45:00,21.64,21.64,21.63,21.64,2500.0,18.7855,18.7855,18.7768,18.7855,2500.0
2012-02-24 10:50:00,21.64,21.64,21.63,21.64,9400.0,18.7855,18.7855,18.7768,18.7855,9400.0
2012-02-24 10:55:00,21.64,21.65,21.63,21.63,4100.0,18.7855,18.7941,18.7768,18.7768,4100.0
2012-02-24 11:00:00,21.63,21.67,21.63,21.66,9800.0,18.7768,18.8115,18.7768,18.8028,9800.0
2012-02-24 11:05:00,21.68,21.69,21.67,21.69,7200.0,18.8202,18.8289,18.8115,18.8289,7200.0
2012-02-24 11:10:00,21.68,21.68,21.67,21.67,5400.0,18.8202,18.8202,18.8115,18.8115,5400.0
2012-02-24 11:15:00,21.68,21.7,21.68,21.7,5200.0,18.8202,18.8376,18.8202,18.8376,5200.0
2012-02-24 11:20:00,21.7,21.71,21.69,21.7,2500.0,18.8376,18.8462,18.8289,18.8376,2500.0
2012-02-24 11:25:00,21.71,21.71,21.71,21.71,1200.0,18.8462,18.8462,18.8462,18.8462,1200.0
2012-02-24 11:30:00,21.72,21.73,21.71,21.72,6600.0,18.8549,18.8636,18.8462,18.8549,6600.0
2012-02-24 11:35:00,21.72,21.72,21.7,21.71,4700.0,18.8549,18.8549,18.8376,18.8462,4700.0
2012-02-24 11:40:00,21.71,21.71,21.7,21.71,4100.0,18.8462,18.8462,18.8376,18.8462,4100.0
2012-02-24 11:45:00,21.71,21.73,21.7,21.73,6300.0,18.8462,18.8636,18.8376,18.8636,6300.0
2012-02-24 11:50:00,21.73,21.73,21.71,21.71,5500.0,18.8636,18.8636,18.8462,18.8462,5500.0
2012-02-24 11:55:00,21.7,21.7,21.67,21.68,8700.0,18.8376,18.8376,18.8115,18.8202,8700.0
2012-02-24 12:00:00,21.68,21.68,21.67,21.68,1200.0,18.8202,18.8202,18.8115,18.8202,1200.0
2012-02-24 12:05:00,21.68,21.68,21.67,21.68,3300.0,18.8202,18.8202,18.8115,18.8202,3300.0
2012-02-24 12:10:00,21.68,21.68,21.67,21.68,4200.0,18.8202,18.8202,18.8115,18.8202,4200.0
2012-02-24 12:15:00,21.68,21.68,21.68,21.68,2200.0,18.8202,18.8202,18.8202,18.8202,2200.0
2012-02-24 12:20:00,21.68,21.68,21.67,21.68,3100.0,18.8202,18.8202,18.8115,18.8202,3100.0
2012-02-24 12:25:00,21.68,21.68,21.68,21.68,3800.0,18.8202,18.8202,18.8202,18.8202,3800.0
2012-02-24 12:30:00,21.67,21.68,21.64,21.65,8100.0,18.8115,18.8202,18.7855,18.7941,8100.0
2012-02-24 12:35:00,21.65,21.65,21.63,21.64,5500.0,18.7941,18.7941,18.7768,18.7855,5500.0
2012-02-24 12:40:00,21.64,21.64,21.63,21.63,13300.0,18.7855,18.7855,18.7768,18.7768,13300.0
2012-02-24 12:45:00,21.62,21.63,21.62,21.62,2700.0,18.7681,18.7768,18.7681,18.7681,2700.0
2012-02-24 12:50:00,21.63,21.63,21.61,21.63,9500.0,18.7768,18.7768,18.7594,18.7768,9500.0
2012-02-24 12:55:00,21.63,21.64,21.63,21.64,14200.0,18.7768,18.7855,18.7768,18.7855,14200.0
2012-02-24 13:00:00,21.64,21.64,21.63,21.64,6800.0,18.7855,18.7855,18.7768,18.7855,6800.0
2012-02-24 13:05:00,21.63,21.63,21.62,21.62,9500.0,18.7768,18.7768,18.7681,18.7681,9500.0
2012-02-24 13:10:00,21.63,21.65,21.63,21.64,8800.0,18.7768,18.7941,18.7768,18.7855,8800.0
2012-02-24 13:15:00,21.64,21.64,21.63,21.64,5800.0,18.7855,18.7855,18.7768,18.7855,5800.0
2012-02-24 13:20:00,21.64,21.64,21.63,21.63,4300.0,18.7855,18.7855,18.7768,18.7768,4300.0
2012-02-24 13:25:00,21.64,21.64,21.63,21.63,3300.0,18.7855,18.7855,18.7768,18.7768,3300.0
2012-02-24 13:30:00,21.64,21.64,21.63,21.63,6200.0,18.7855,18.7855,18.7768,18.7768,6200.0
2012-02-24 13:35:00,21.64,21.64,21.63,21.64,4700.0,18.7855,18.7855,18.7768,18.7855,4700.0
2012-02-24 13:40:00,21.64,21.64,21.62,21.62,10000.0,18.7855,18.7855,18.7681,18.7681,10000.0
2012-02-24 13:45:00,21.63,21.63,21.61,21.61,10700.0,18.7768,18.7768,18.7594,18.7594,10700.0
2012-02-24 13:50:00,21.61,21.62,21.59,21.6,9500.0,18.7594,18.7681,18.7421,18.7507,9500.0
2012-02-24 13:55:00,21.59,21.6,21.59,21.59,1900.0,18.7421,18.7507,18.7421,18.7421,1900.0
2012-02-24 14:00:00,21.6,21.61,21.59,21.6,6100.0,18.7507,18.7594,18.7421,18.7507,6100.0
2012-02-24 14:05:00,21.61,21.61,21.6,21.61,7700.0,18.7594,18.7594,18.7507,18.7594,7700.0
2012-02-24 14:10:00,21.61,21.62,21.61,21.62,7300.0,18.7594,18.7681,18.7594,18.7681,7300.0
2012-02-24 14:15:00,21.62,21.62,21.59,21.59,11100.0,18.7681,18.7681,18.7421,18.7421,11100.0
2012-02-24 14:20:00,21.59,21.6,21.57,21.57,21900.0,18.7421,18.7507,18.7247,18.7247,21900.0
2012-02-24 14:25:00,21.57,21.58,21.56,21.56,5600.0,18.7247,18.7334,18.716,18.716,5600.0
2012-02-24 14:30:00,21.56,21.56,21.54,21.54,12400.0,18.716,18.716,18.6987,18.6987,12400.0
2012-02-24 14:35:00,21.54,21.54,21.53,21.54,10400.0,18.6987,18.6987,18.69,18.6987,10400.0
2012-02-24 14:40:00,21.55,21.56,21.55,21.56,14100.0,18.7073,18.716,18.7073,18.716,14100.0
2012-02-24 14:45:00,21.56,21.59,21.56,21.57,13700.0,18.716,18.7421,18.716,18.7247,13700.0
2012-02-24 14:50:00,21.57,21.57,21.56,21.56,12700.0,18.7247,18.7247,18.716,18.716,12700.0
2012-02-24 14:55:00,21.56,21.57,21.56,21.57,5900.0,18.716,18.7247,18.716,18.7247,5900.0
2012-02-24 15:00:00,21.58,21.6,21.58,21.59,8900.0,18.7334,18.7507,18.7334,18.7421,8900.0
2012-02-24 15:05:00,21.59,21.6,21.58,21.59,16200.0,18.7421,18.7507,18.7334,18.7421,16200.0
2012-02-24 15:10:00,21.59,21.59,21.55,21.55,10700.0,18.7421,18.7421,18.7073,18.7073,10700.0
2012-02-24 15:15:00,21.55,21.57,21.55,21.57,11700.0,18.7073,18.7247,18.7073,18.7247,11700.0
2012-02-24 15:20:00,21.57,21.58,21.57,21.58,5200.0,18.7247,18.7334,18.7247,18.7334,5200.0
2012-02-24 15:25:00,21.58,21.59,21.57,21.59,6200.0,18.7334,18.7421,18.7247,18.7421,6200.0
2012-02-24 15:30:00,21.59,21.59,21.55,21.57,20800.0,18.7421,18.7421,18.7073,18.7247,20800.0
2012-02-24 15:35:00,21.57,21.6,21.57,21.59,14000.0,18.7247,18.7507,18.7247,18.7421,14000.0
2012-02-24 15:40:00,21.59,21.61,21.57,21.6,33900.0,18.7421,18.7594,18.7247,18.7507,33900.0
2012-02-24 15:45:00,21.6,21.61,21.59,21.61,19600.0,18.7507,18.7594,18.7421,18.7594,19600.0
2012-02-24 15:50:00,21.61,21.61,21.59,21.59,38300.0,18.7594,18.7594,18.7421,18.7421,38300.0
2012-02-24 15:55:00,21.59,21.6,21.56,21.58,79500.0,18.7421,18.7507,18.716,18.7334,79500.0
2012-02-27 09:30:00,21.45,21.47,21.34,21.36,16200.0,18.6205,18.6379,18.525,18.5424,16200.0
2012-02-27 09:35:00,21.35,21.36,21.3,21.3,13200.0,18.5337,18.5424,18.4903,18.4903,13200.0
2012-02-27 09:40:00,21.3,21.43,21.27,21.39,18400.0,18.4903,18.6032,18.4643,18.5684,18400.0
2012-02-27 09:45:00,21.38,21.44,21.35,21.43,29200.0,18.5598,18.6118,18.5337,18.6032,29200.0
2012-02-27 09:50:00,21.44,21.51,21.38,21.51,57500.0,18.6118,18.6726,18.5598,18.6726,57500.0
2012-02-27 09:55:00,21.51,21.55,21.5,21.54,7600.0,18.6726,18.7073,18.6639,18.6987,7600.0
2012-02-27 10:00:00,21.54,21.58,21.54,21.56,23400.0,18.6987,18.7334,18.6987,18.716,23400.0
2012-02-27 10:05:00,21.56,21.63,21.56,21.63,13900.0,18.716,18.7768,18.716,18.7768,13900.0
2012-02-27 10:10:00,21.63,21.68,21.63,21.66,15200.0,18.7768,18.8202,18.7768,18.8028,15200.0
2012-02-27 10:15:00,21.65,21.66,21.6,21.62,32300.0,18.7941,18.8028,18.7507,18.7681,32300.0
2012-02-27 10:20:00,21.6,21.6,21.54,21.54,6400.0,18.7507,18.7507,18.6987,18.6987,6400.0
2012-02-27 10:25:00,21.54,21.54,21.5,21.5,6800.0,18.6987,18.6987,18.6639,18.6639,6800.0
2012-02-27 10:30:00,21.51,21.51,21.49,21.49,3300.0,18.6726,18.6726,18.6553,18.6553,3300.0
2012-02-27 10:35:00,21.48,21.48,21.47,21.47,7000.0,18.6466,18.6466,18.6379,18.6379,7000.0
2012-02-27 10:40:00,21.46,21.5,21.46,21.5,6800.0,18.6292,18.6639,18.6292,18.6639,6800.0
2012-02-27 10:45:00,21.5,21.53,21.5,21.51,9500.0,18.6639,18.69,18.6639,18.6726,9500.0
2012-02-27 10:50:00,21.5,21.51,21.5,21.5,1500.0,18.6639,18.6726,18.6639,18.6639,1500.0
2012-02-27 10:55:00,21.51,21.52,21.5,21.5,6500.0,18.6726,18.6813,18.6639,18.6639,6500.0
2012-02-27 11:00:00,21.5,21.52,21.5,21.51,3800.0,18.6639,18.6813,18.6639,18.6726,3800.0
2012-02-27 11:05:00,21.51,21.51,21.46,21.48,59000.0,18.6726,18.6726,18.6292,18.6466,59000.0
2012-02-27 11:10:00,21.48,21.48,21.47,21.48,1300.0,18.6466,18.6466,18.6379,18.6466,1300.0
2012-02-27 11:15:00,21.47,21.48,21.45,21.46,23300.0,18.6379,18.6466,18.6205,18.6292,23300.0
2012-02-27 11:20:00,21.47,21.48,21.45,21.47,13300.0,18.6379,18.6466,18.6205,18.6379,13300.0
2012-02-27 11:25:00,21.47,21.48,21.45,21.45,8100.0,18.6379,18.6466,18.6205,18.6205,8100.0
2012-02-27 11:30:00,21.45,21.46,21.44,21.44,4500.0,18.6205,18.6292,18.6118,18.6118,4500.0
2012-02-27 11:35:00,21.45,21.45,21.41,21.41,13300.0,18.6205,18.6205,18.5858,18.5858,13300.0
2012-02-27 11:40:00,21.41,21.42,21.4,21.4,8700.0,18.5858,18.5945,18.5771,18.5771,8700.0
2012-02-27 11:45:00,21.4,21.41,21.37,21.38,11600.0,18.5771,18.5858,18.5511,18.5598,11600.0
2012-02-27 11:50:00,21.39,21.41,21.39,21.4,5000.0,18.5684,18.5858,18.5684,18.5771,5000.0
2012-02-27 11:55:00,21.41,21.42,21.4,21.41,3400.0,18.5858,18.5945,18.5771,18.5858,3400.0
2012-02-27 12:00:00,21.42,21.45,21.42,21.45,6200.0,18.5945,18.6205,18.5945,18.6205,6200.0
2012-02-27 12:05:00,21.46,21.47,21.46,21.46,3200.0,18.6292,18.6379,18.6292,18.6292,3200.0
2012-02-27 12:10:00,21.47,21.48,21.47,21.48,2500.0,18.6379,18.6466,18.6379,18.6466,2500.0
2012-02-27 12:15:00,21.47,21.48,21.46,21.46,6400.0,18.6379,18.6466,18.6292,18.6292,6400.0
2012-02-27 12:20:00,21.46,21.46,21.42,21.42,44600.0,18.6292,18.6292,18.5945,18.5945,44600.0
2012-02-27 12:25:00,21.43,21.43,21.42,21.42,5700.0,18.6032,18.6032,18.5945,18.5945,5700.0
2012-02-27 12:30:00,21.42,21.43,21.38,21.38,15200.0,18.5945,18.6032,18.5598,18.5598,15200.0
2012-02-27 12:35:00,21.38,21.39,21.37,21.37,5400.0,18.5598,18.5684,18.5511,18.5511,5400.0
2012-02-27 12:40:00,21.37,21.38,21.37,21.38,2000.0,18.5511,18.5598,18.5511,18.5598,2000.0
2012-02-27 12:45:00,21.38,21.4,21.37,21.4,12000.0,18.5598,18.5771,18.5511,18.5771,12000.0
2012-02-27 12:50:00,21.41,21.45,21.39,21.39,24400.0,18.5858,18.6205,18.5684,18.5684,24400.0
2012-02-27 12:55:00,21.39,21.4,21.39,21.39,6900.0,18.5684,18.5771,18.5684,18.5684,6900.0
2012-02-27 13:00:00,21.4,21.42,21.39,21.42,5100.0,18.5771,18.5945,18.5684,18.5945,5100.0
2012-02-27 13:05:00,21.41,21.42,21.41,21.42,8500.0,18.5858,18.5945,18.5858,18.5945,8500.0
2012-02-27 13:10:00,21.42,21.44,21.42,21.44,59000.0,18.5945,18.6118,18.5945,18.6118,59000.0
2012-02-27 13:15:00,21.43,21.44,21.42,21.43,6900.0,18.6032,18.6118,18.5945,18.6032,6900.0
2012-02-27 13:20:00,21.43,21.44,21.43,21.43,4900.0,18.6032,18.6118,18.6032,18.6032,4900.0
2012-02-27 13:25:00,21.44,21.44,21.43,21.43,13800.0,18.6118,18.6118,18.6032,18.6032,13800.0
2012-02-27 13:30:00,21.43,21.45,21.42,21.43,15400.0,18.6032,18.6205,18.5945,18.6032,15400.0
2012-02-27 13:35:00,21.44,21.45,21.43,21.44,6800.0,18.6118,18.6205,18.6032,18.6118,6800.0
2012-02-27 13:40:00,21.44,21.44,21.43,21.44,9200.0,18.6118,18.6118,18.6032,18.6118,9200.0
2012-02-27 13:45:00,21.44,21.44,21.39,21.4,9100.0,18.6118,18.6118,18.5684,18.5771,9100.0
2012-02-27 13:50:00,21.4,21.41,21.37,21.4,22100.0,18.5771,18.5858,18.5511,18.5771,22100.0
2012-02-27 13:55:00,21.4,21.41,21.39,21.41,8200.0,18.5771,18.5858,18.5684,18.5858,8200.0
2012-02-27 14:00:00,21.41,21.44,21.4,21.44,46100.0,18.5858,18.6118,18.5771,18.6118,46100.0
2012-02-27 14:05:00,21.44,21.45,21.44,21.45,24700.0,18.6118,18.6205,18.6118,18.6205,24700.0
2012-02-27 14:10:00,21.45,21.45,21.44,21.45,8000.0,18.6205,18.6205,18.6118,18.6205,8000.0
2012-02-27 14:15:00,21.44,21.45,21.44,21.45,2700.0,18.6118,18.6205,18.6118,18.6205,2700.0
2012-02-27 14:20:00,21.45,21.45,21.43,21.45,10900.0,18.6205,18.6205,18.6032,18.6205,10900.0
2012-02-27 14:25:00,21.45,21.45,21.44,21.45,3600.0,18.6205,18.6205,18.6118,18.6205,3600.0
2012-02-27 14:30:00,21.45,21.45,21.43,21.44,16700.0,18.6205,18.6205,18.6032,18.6118,16700.0
2012-02-27 14:35:00,21.45,21.46,21.44,21.45,10200.0,18.6205,18.6292,18.6118,18.6205,10200.0
2012-02-27 14:40:00,21.45,21.48,21.45,21.48,7600.0,18.6205,18.6466,18.6205,18.6466,7600.0
2012-02-27 14:45:00,21.48,21.49,21.46,21.48,20600.0,18.6466,18.6553,18.6292,18.6466,20600.0
2012-02-27 14:50:00,21.49,21.5,21.48,21.5,5900.0,18.6553,18.6639,18.6466,18.6639,5900.0
2012-02-27 14:55:00,21.49,21.54,21.49,21.53,22200.0,18.6553,18.6987,18.6553,18.69,22200.0
2012-02-27 15:00:00,21.53,21.58,21.52,21.54,155700.0,18.69,18.7334,18.6813,18.6987,155700.0
2012-02-27 15:05:00,21.55,21.55,21.51,21.51,8400.0,18.7073,18.7073,18.6726,18.6726,8400.0
2012-02-27 15:10:00,21.51,21.53,21.49,21.5,17600.0,18.6726,18.69,18.6553,18.6639,17600.0
2012-02-27 15:15:00,21.5,21.52,21.48,21.51,26000.0,18.6639,18.6813,18.6466,18.6726,26000.0
2012-02-27 15:20:00,21.51,21.54,21.51,21.52,16800.0,18.6726,18.6987,18.6726,18.6813,16800.0
2012-02-27 15:25:00,21.51,21.55,21.51,21.55,17700.0,18.6726,18.7073,18.6726,18.7073,17700.0
2012-02-27 15:30:00,21.55,21.58,21.55,21.57,19100.0,18.7073,18.7334,18.7073,18.7247,19100.0
2012-02-27 15:35:00,21.57,21.58,21.55,21.55,40200.0,18.7247,18.7334,18.7073,18.7073,40200.0
2012-02-27 15:40:00,21.56,21.59,21.55,21.56,39500.0,18.716,18.7421,18.7073,18.716,39500.0
2012-02-27 15:45:00,21.55,21.55,21.5,21.54,54000.0,18.7073,18.7073,18.6639,18.6987,54000.0
2012-02-27 15:50:00,21.54,21.54,21.5,21.52,40800.0,18.6987,18.6987,18.6639,18.6813,40800.0
2012-02-27 15:55:00,21.51,21.54,21.49,21.49,113200.0,18.6726,18.6987,18.6553,18.6553,113200.0
2012-02-28 09:30:00,21.56,21.67,21.54,21.66,17300.0,18.716,18.8115,18.6987,18.8028,17300.0
2012-02-28 09:35:00,21.68,21.68,21.59,21.67,11100.0,18.8202,18.8202,18.7421,18.8115,11100.0
2012-02-28 09:40:00,21.67,21.74,21.67,21.7,21900.0,18.8115,18.8723,18.8115,18.8376,21900.0
2012-02-28 09:45:00,21.67,21.71,21.63,21.69,44800.0,18.8115,18.8462,18.7768,18.8289,44800.0
2012-02-28 09:50:00,21.69,21.69,21.66,21.68,31000.0,18.8289,18.8289,18.8028,18.8202,31000.0
2012-02-28 09:55:00,21.69,21.75,21.67,21.75,12400.0,18.8289,18.881,18.8115,18.881,12400.0
2012-02-28 10:00:00,21.76,21.85,21.75,21.84,13200.0,18.8896,18.9678,18.881,18.9591,13200.0
2012-02-28 10:05:00,21.84,21.84,21.69,21.71,24500.0,18.9591,18.9591,18.8289,18.8462,24500.0
2012-02-28 10:10:00,21.72,21.74,21.68,21.68,13700.0,18.8549,18.8723,18.8202,18.8202,13700.0
2012-02-28 10:15:00,21.69,21.71,21.67,21.71,14600.0,18.8289,18.8462,18.8115,18.8462,14600.0
2012-02-28 10:20:00,21.71,21.72,21.69,21.72,7600.0,18.8462,18.8549,18.8289,18.8549,7600.0
2012-02-28 10:25:00,21.72,21.76,21.71,21.74,20100.0,18.8549,18.8896,18.8462,18.8723,20100.0
2012-02-28 10:30:00,21.73,21.76,21.73,21.74,26900.0,18.8636,18.8896,18.8636,18.8723,26900.0
2012-02-28 10:35:00,21.75,21.76,21.74,21.75,4100.0,18.881,18.8896,18.8723,18.881,4100.0
2012-02-28 10:40:00,21.75,21.83,21.75,21.82,18300.0,18.881,18.9504,18.881,18.9417,18300.0
2012-02-28 10:45:00,21.82,21.82,21.77,21.77,12800.0,18.9417,18.9417,18.8983,18.8983,12800.0
2012-02-28 10:50:00,21.78,21.78,21.76,21.76,5300.0,18.907,18.907,18.8896,18.8896,5300.0
2012-02-28 10:55:00,21.76,21.82,21.75,21.81,15400.0,18.8896,18.9417,18.881,18.933,15400.0
2012-02-28 11:00:00,21.81,21.82,21.78,21.79,9400.0,18.933,18.9417,18.907,18.9157,9400.0
2012-02-28 11:05:00,21.79,21.83,21.78,21.83,8400.0,18.9157,18.9504,18.907,18.9504,8400.0
2012-02-28 11:10:00,21.84,21.85,21.81,21.81,11400.0,18.9591,18.9678,18.933,18.933,11400.0
2012-02-28 11:15:00,21.82,21.82,21.81,21.81,6200.0,18.9417,18.9417,18.933,18.933,6200.0
2012-02-28 11:20:00,21.82,21.84,21.81,21.84,9000.0,18.9417,18.9591,18.933,18.9591,9000.0
2012-02-28 11:25:00,21.84,21.85,21.82,21.84,11200.0,18.9591,18.9678,18.9417,18.9591,11200.0
2012-02-28 11:30:00,21.84,21.84,21.83,21.84,3200.0,18.9591,18.9591,18.9504,18.9591,3200.0
2012-02-28 11:35:00,21.84,21.84,21.82,21.82,10000.0,18.9591,18.9591,18.9417,18.9417,10000.0
2012-02-28 11:40:00,21.83,21.83,21.79,21.79,10200.0,18.9504,18.9504,18.9157,18.9157,10200.0
2012-02-28 11:45:00,21.79,21.8,21.76,21.76,7100.0,18.9157,18.9244,18.8896,18.8896,7100.0
2012-02-28 11:50:00,21.77,21.77,21.73,21.74,5600.0,18.8983,18.8983,18.8636,18.8723,5600.0
2012-02-28 11:55:00,21.75,21.75,21.72,21.72,6000.0,18.881,18.881,18.8549,18.8549,6000.0
2012-02-28 12:00:00,21.73,21.77,21.73,21.77,13600.0,18.8636,18.8983,18.8636,18.8983,13600.0
2012-02-28 12:05:00,21.78,21.78,21.74,21.74,11200.0,18.907,18.907,18.8723,18.8723,11200.0
2012-02-28 12:10:00,21.73,21.76,21.73,21.75,4700.0,18.8636,18.8896,18.8636,18.881,4700.0
2012-02-28 12:15:00,21.76,21.77,21.75,21.76,8700.0,18.8896,18.8983,18.881,18.8896,8700.0
2012-02-28 12:20:00,21.77,21.77,21.76,21.76,6900.0,18.8983,18.8983,18.8896,18.8896,6900.0
2012-02-28 12:25:00,21.75,21.76,21.74,21.74,4200.0,18.881,18.8896,18.8723,18.8723,4200.0
2012-02-28 12:30:00,21.75,21.75,21.74,21.74,7100.0,18.881,18.881,18.8723,18.8723,7100.0
2012-02-28 12:35:00,21.73,21.73,21.71,21.71,4600.0,18.8636,18.8636,18.8462,18.8462,4600.0
2012-02-28 12:40:00,21.71,21.72,21.69,21.7,9300.0,18.8462,18.8549,18.8289,18.8376,9300.0
2012-02-28 12:45:00,21.7,21.72,21.7,21.71,5700.0,18.8376,18.8549,18.8376,18.8462,5700.0
2012-02-28 12:50:00,21.71,21.72,21.71,21.71,2900.0,18.8462,18.8549,18.8462,18.8462,2900.0
2012-02-28 12:55:00,21.71,21.75,21.71,21.75,11200.0,18.8462,18.881,18.8462,18.881,11200.0
2012-02-28 13:00:00,21.75,21.75,21.73,21.74,12600.0,18.881,18.881,18.8636,18.8723,12600.0
2012-02-28 13:05:00,21.74,21.74,21.72,21.73,5700.0,18.8723,18.8723,18.8549,18.8636,5700.0
2012-02-28 13:10:00,21.73,21.73,21.72,21.73,4200.0,18.8636,18.8636,18.8549,18.8636,4200.0
2012-02-28 13:15:00,21.73,21.76,21.72,21.76,8400.0,18.8636,18.8896,18.8549,18.8896,8400.0
2012-02-28 13:20:00,21.76,21.76,21.73,21.74,7400.0,18.8896,18.8896,18.8636,18.8723,7400.0
2012-02-28 13:25:00,21.74,21.75,21.73,21.74,7600.0,18.8723,18.881,18.8636,18.8723,7600.0
2012-02-28 13:30:00,21.73,21.75,21.73,21.73,11600.0,18.8636,18.881,18.8636,18.8636,11600.0
2012-02-28 13:35:00,21.74,21.74,21.73,21.74,8100.0,18.8723,18.8723,18.8636,18.8723,8100.0
2012-02-28 13:40:00,21.74,21.74,21.73,21.74,2400.0,18.8723,18.8723,18.8636,18.8723,2400.0
2012-02-28 13:45:00,21.74,21.76,21.73,21.74,12700.0,18.8723,18.8896,18.8636,18.8723,12700.0
2012-02-28 13:50:00,21.74,21.75,21.71,21.72,10300.0,18.8723,18.881,18.8462,18.8549,10300.0
2012-02-28 13:55:00,21.72,21.74,21.7,21.74,14400.0,18.8549,18.8723,18.8376,18.8723,14400.0
2012-02-28 14:00:00,21.75,21.75,21.73,21.73,17700.0,18.881,18.881,18.8636,18.8636,17700.0
2012-02-28 14:05:00,21.74,21.74,21.73,21.73,5200.0,18.8723,18.8723,18.8636,18.8636,5200.0
2012-02-28 14:10:00,21.74,21.74,21.71,21.71,13000.0,18.8723,18.8723,18.8462,18.8462,13000.0
2012-02-28 14:15:00,21.72,21.73,21.71,21.71,14500.0,18.8549,18.8636,18.8462,18.8462,14500.0
2012-02-28 14:20:00,21.72,21.72,21.71,21.71,4300.0,18.8549,18.8549,18.8462,18.8462,4300.0
2012-02-28 14:25:00,21.72,21.72,21.68,21.7,18500.0,18.8549,18.8549,18.8202,18.8376,18500.0
2012-02-28 14:30:00,21.7,21.73,21.69,21.73,12800.0,18.8376,18.8636,18.8289,18.8636,12800.0
2012-02-28 14:35:00,21.74,21.74,21.7,21.7,14100.0,18.8723,18.8723,18.8376,18.8376,14100.0
2012-02-28 14:40:00,21.69,21.7,21.69,21.69,9200.0,18.8289,18.8376,18.8289,18.8289,9200.0
2012-02-28 14:45:00,21.7,21.71,21.69,21.7,11200.0,18.8376,18.8462,18.8289,18.8376,11200.0
2012-02-28 14:50:00,21.71,21.71,21.67,21.67,9600.0,18.8462,18.8462,18.8115,18.8115,9600.0
2012-02-28 14:55:00,21.68,21.71,21.67,21.69,17400.0,18.8202,18.8462,18.8115,18.8289,17400.0
2012-02-28 15:00:00,21.7,21.7,21.69,21.7,6700.0,18.8376,18.8376,18.8289,18.8376,6700.0
2012-02-28 15:05:00,21.7,21.71,21.69,21.7,14100.0,18.8376,18.8462,18.8289,18.8376,14100.0
2012-02-28 15:10:00,21.7,21.7,21.66,21.67,13200.0,18.8376,18.8376,18.8028,18.8115,13200.0
2012-02-28 15:15:00,21.67,21.67,21.66,21.67,29400.0,18.8115,18.8115,18.8028,18.8115,29400.0
2012-02-28 15:20:00,21.67,21.67,21.66,21.67,19400.0,18.8115,18.8115,18.8028,18.8115,19400.0
2012-02-28 15:25:00,21.66,21.68,21.65,21.67,24300.0,18.8028,18.8202,18.7941,18.8115,24300.0
2012-02-28 15:30:00,21.67,21.68,21.66,21.66,17500.0,18.8115,18.8202,18.8028,18.8028,17500.0
2012-02-28 15:35:00,21.66,21.67,21.66,21.67,12500.0,18.8028,18.8115,18.8028,18.8115,12500.0
2012-02-28 15:40:00,21.67,21.68,21.66,21.66,18900.0,18.8115,18.8202,18.8028,18.8028,18900.0
2012-02-28 15:45:00,21.66,21.67,21.64,21.66,28400.0,18.8028,18.8115,18.7855,18.8028,28400.0
2012-02-28 15:50:00,21.65,21.68,21.65,21.67,42000.0,18.7941,18.8202,18.7941,18.8115,42000.0
2012-02-28 15:55:00,21.67,21.67,21.65,21.67,61000.0,18.8115,18.8115,18.7941,18.8115,61000.0
2012-02-29 09:30:00,21.74,21.99,21.69,21.99,46200.0,18.8723,19.0893,18.8289,19.0893,46200.0
2012-02-29 09:35:00,21.95,21.95,21.84,21.93,21700.0,19.0546,19.0546,18.9591,19.0372,21700.0
2012-02-29 09:40:00,21.91,22.03,21.91,22.0,38200.0,19.0198,19.124,19.0198,19.098,38200.0
2012-02-29 09:45:00,22.0,22.11,21.99,22.09,30600.0,19.098,19.1935,19.0893,19.1761,30600.0
2012-02-29 09:50:00,22.08,22.15,22.06,22.1,28700.0,19.1674,19.2282,19.1501,19.1848,28700.0
2012-02-29 09:55:00,22.1,22.1,22.01,22.03,21400.0,19.1848,19.1848,19.1067,19.124,21400.0
2012-02-29 10:00:00,22.03,22.06,22.0,22.02,19600.0,19.124,19.1501,19.098,19.1153,19600.0
2012-02-29 10:05:00,22.01,22.02,21.91,21.93,39800.0,19.1067,19.1153,19.0198,19.0372,39800.0
2012-02-29 10:10:00,21.93,21.95,21.93,21.94,14300.0,19.0372,19.0546,19.0372,19.0459,14300.0
2012-02-29 10:15:00,21.95,21.97,21.94,21.96,18600.0,19.0546,19.0719,19.0459,19.0633,18600.0
2012-02-29 10:20:00,21.96,22.01,21.96,21.97,49000.0,19.0633,19.1067,19.0633,19.0719,49000.0
2012-02-29 10:25:00,21.97,21.99,21.96,21.98,5600.0,19.0719,19.0893,19.0633,19.0806,5600.0
2012-02-29 10:30:00,21.98,21.98,21.96,21.97,12000.0,19.0806,19.0806,19.0633,19.0719,12000.0
2012-02-29 10:35:00,21.97,21.99,21.97,21.98,8200.0,19.0719,19.0893,19.0719,19.0806,8200.0
2012-02-29 10:40:00,21.98,22.0,21.98,21.99,11700.0,19.0806,19.098,19.0806,19.0893,11700.0
2012-02-29 10:45:00,21.99,21.99,21.94,21.95,33600.0,19.0893,19.0893,19.0459,19.0546,33600.0
2012-02-29 10:50:00,21.95,21.95,21.91,21.93,9100.0,19.0546,19.0546,19.0198,19.0372,9100.0
2012-02-29 10:55:00,21.92,21.93,21.9,21.91,13400.0,19.0285,19.0372,19.0112,19.0198,13400.0
2012-02-29 11:00:00,21.92,21.92,21.89,21.9,14800.0,19.0285,19.0285,19.0025,19.0112,14800.0
2012-02-29 11:05:00,21.9,21.91,21.89,21.9,14100.0,19.0112,19.0198,19.0025,19.0112,14100.0
2012-02-29 11:10:00,21.91,21.92,21.87,21.92,40300.0,19.0198,19.0285,18.9851,19.0285,40300.0
2012-02-29 11:15:00,21.92,21.93,21.9,21.9,18500.0,19.0285,19.0372,19.0112,19.0112,18500.0
2012-02-29 11:20:00,21.9,21.9,21.85,21.86,14600.0,19.0112,19.0112,18.9678,18.9764,14600.0
2012-02-29 11:25:00,21.87,21.88,21.82,21.82,18500.0,18.9851,18.9938,18.9417,18.9417,18500.0
2012-02-29 11:30:00,21.83,21.87,21.8,21.86,20500.0,18.9504,18.9851,18.9244,18.9764,20500.0
2012-02-29 11:35:00,21.85,21.9,21.84,21.88,22100.0,18.9678,19.0112,18.9591,18.9938,22100.0
2012-02-29 11:40:00,21.89,21.89,21.84,21.85,16900.0,19.0025,19.0025,18.9591,18.9678,16900.0
2012-02-29 11:45:00,21.85,21.89,21.85,21.89,5000.0,18.9678,19.0025,18.9678,19.0025,5000.0
2012-02-29 11:50:00,21.89,21.89,21.85,21.86,18100.0,19.0025,19.0025,18.9678,18.9764,18100.0
2012-02-29 11:55:00,21.85,21.86,21.82,21.83,6200.0,18.9678,18.9764,18.9417,18.9504,6200.0
2012-02-29 12:00:00,21.82,21.84,21.82,21.83,7800.0,18.9417,18.9591,18.9417,18.9504,7800.0
2012-02-29 12:05:00,21.83,21.83,21.79,21.83,13300.0,18.9504,18.9504,18.9157,18.9504,13300.0
2012-02-29 12:10:00,21.83,21.86,21.83,21.86,8100.0,18.9504,18.9764,18.9504,18.9764,8100.0
2012-02-29 12:15:00,21.86,21.87,21.85,21.85,9900.0,18.9764,18.9851,18.9678,18.9678,9900.0
2012-02-29 12:20:00,21.86,21.86,21.82,21.84,12300.0,18.9764,18.9764,18.9417,18.9591,12300.0
2012-02-29 12:25:00,21.84,21.87,21.83,21.87,8000.0,18.9591,18.9851,18.9504,18.9851,8000.0
2012-02-29 12:30:00,21.86,21.87,21.84,21.85,6600.0,18.9764,18.9851,18.9591,18.9678,6600.0
2012-02-29 12:35:00,21.84,21.86,21.84,21.85,12600.0,18.9591,18.9764,18.9591,18.9678,12600.0
2012-02-29 12:40:00,21.84,21.85,21.82,21.82,7400.0,18.9591,18.9678,18.9417,18.9417,7400.0
2012-02-29 12:45:00,21.82,21.83,21.8,21.8,9500.0,18.9417,18.9504,18.9244,18.9244,9500.0
2012-02-29 12:50:00,21.8,21.82,21.8,21.81,6000.0,18.9244,18.9417,18.9244,18.933,6000.0
2012-02-29 12:55:00,21.81,21.81,21.79,21.81,13500.0,18.933,18.933,18.9157,18.933,13500.0
2012-02-29 13:00:00,21.82,21.86,21.82,21.86,8600.0,18.9417,18.9764,18.9417,18.9764,8600.0
2012-02-29 13:05:00,21.87,21.92,21.86,21.92,7300.0,18.9851,19.0285,18.9764,19.0285,7300.0
2012-02-29 13:10:00,21.92,21.92,21.9,21.91,9500.0,19.0285,19.0285,19.0112,19.0198,9500.0
2012-02-29 13:15:00,21.9,21.92,21.89,21.91,14300.0,19.0112,19.0285,19.0025,19.0198,14300.0
2012-02-29 13:20:00,21.91,21.93,21.89,21.93,10800.0,19.0198,19.0372,19.0025,19.0372,10800.0
2012-02-29 13:25:00,21.93,21.95,21.93,21.95,6700.0,19.0372,19.0546,19.0372,19.0546,6700.0
2012-02-29 13:30:00,21.94,21.96,21.92,21.96,13900.0,19.0459,19.0633,19.0285,19.0633,13900.0
2012-02-29 13:35:00,21.96,21.96,21.93,21.94,8400.0,19.0633,19.0633,19.0372,19.0459,8400.0
2012-02-29 13:40:00,21.94,21.97,21.93,21.96,7300.0,19.0459,19.0719,19.0372,19.0633,7300.0
2012-02-29 13:45:00,21.97,21.97,21.95,21.97,9600.0,19.0719,19.0719,19.0546,19.0719,9600.0
2012-02-29 13:50:00,21.97,21.99,21.97,21.99,11700.0,19.0719,19.0893,19.0719,19.0893,11700.0
2012-02-29 13:55:00,21.99,22.0,21.98,21.99,13200.0,19.0893,19.098,19.0806,19.0893,13200.0
2012-02-29 14:00:00,21.99,22.0,21.98,22.0,7400.0,19.0893,19.098,19.0806,19.098,7400.0
2012-02-29 14:05:00,22.0,22.01,21.98,22.0,19700.0,19.098,19.1067,19.0806,19.098,19700.0
2012-02-29 14:10:00,22.0,22.0,21.95,21.95,13900.0,19.098,19.098,19.0546,19.0546,13900.0
2012-02-29 14:15:00,21.94,21.94,21.91,21.92,4600.0,19.0459,19.0459,19.0198,19.0285,4600.0
2012-02-29 14:20:00,21.92,21.93,21.91,21.93,11400.0,19.0285,19.0372,19.0198,19.0372,11400.0
2012-02-29 14:25:00,21.93,21.93,21.91,21.92,11800.0,19.0372,19.0372,19.0198,19.0285,11800.0
2012-02-29 14:30:00,21.92,21.92,21.9,21.92,18700.0,19.0285,19.0285,19.0112,19.0285,18700.0
2012-02-29 14:35:00,21.91,21.92,21.91,21.91,7700.0,19.0198,19.0285,19.0198,19.0198,7700.0
2012-02-29 14:40:00,21.91,21.93,21.89,21.93,20600.0,19.0198,19.0372,19.0025,19.0372,20600.0
2012-02-29 14:45:00,21.93,21.96,21.91,21.96,13700.0,19.0372,19.0633,19.0198,19.0633,13700.0
2012-02-29 14:50:00,21.96,21.96,21.95,21.96,7000.0,19.0633,19.0633,19.0546,19.0633,7000.0
2012-02-29 14:55:00,21.95,21.96,21.88,21.88,19200.0,19.0546,19.0633,18.9938,18.9938,19200.0
2012-02-29 15:00:00,21.88,21.89,21.86,21.89,26400.0,18.9938,19.0025,18.9764,19.0025,26400.0
2012-02-29 15:05:00,21.89,21.91,21.88,21.91,10700.0,19.0025,19.0198,18.9938,19.0198,10700.0
2012-02-29 15:10:00,21.91,21.93,21.9,21.92,36700.0,19.0198,19.0372,19.0112,19.0285,36700.0
2012-02-29 15:15:00,21.92,21.94,21.91,21.94,22900.0,19.0285,19.0459,19.0198,19.0459,22900.0
2012-02-29 15:20:00,21.94,21.94,21.9,21.91,17000.0,19.0459,19.0459,19.0112,19.0198,17000.0
2012-02-29 15:25:00,21.91,21.94,21.9,21.94,21100.0,19.0198,19.0459,19.0112,19.0459,21100.0
2012-02-29 15:30:00,21.93,21.94,21.9,21.9,19600.0,19.0372,19.0459,19.0112,19.0112,19600.0
2012-02-29 15:35:00,21.9,21.91,21.88,21.89,34600.0,19.0112,19.0198,18.9938,19.0025,34600.0
2012-02-29 15:40:00,21.89,21.91,21.88,21.88,41000.0,19.0025,19.0198,18.9938,18.9938,41000.0
2012-02-29 15:45:00,21.88,21.88,21.83,21.85,60900.0,18.9938,18.9938,18.9504,18.9678,60900.0
2012-02-29 15:50:00,21.86,21.87,21.81,21.83,92100.0,18.9764,18.9851,18.933,18.9504,92100.0
2012-02-29 15:55:00,21.83,21.86,21.81,21.83,83400.0,18.9504,18.9764,18.933,18.9504,83400.0
2012-03-01 09:30:00,21.93,22.01,21.92,21.98,18100.0,19.0372,19.1067,19.0285,19.0806,18100.0
2012-03-01 09:35:00,21.97,22.01,21.97,22.0,13800.0,19.0719,19.1067,19.0719,19.098,13800.0
2012-03-01 09:40:00,22.0,22.04,22.0,22.03,14000.0,19.098,19.1327,19.098,19.124,14000.0
2012-03-01 09:45:00,22.04,22.08,22.04,22.07,17800.0,19.1327,19.1674,19.1327,19.1587,17800.0
2012-03-01 09:50:00,22.08,22.1,22.07,22.09,18300.0,19.1674,19.1848,19.1587,19.1761,18300.0
2012-03-01 09:55:00,22.1,22.18,22.09,22.18,37100.0,19.1848,19.2542,19.1761,19.2542,37100.0
2012-03-01 10:00:00,22.17,22.18,22.09,22.16,58900.0,19.2456,19.2542,19.1761,19.2369,58900.0
2012-03-01 10:05:00,22.16,22.28,22.15,22.28,67100.0,19.2369,19.341,19.2282,19.341,67100.0
2012-03-01 10:10:00,22.29,22.42,22.27,22.42,87700.0,19.3497,19.4626,19.3324,19.4626,87700.0
2012-03-01 10:15:00,22.41,22.53,22.41,22.47,134400.0,19.4539,19.5581,19.4539,19.506,134400.0
2012-03-01 10:20:00,22.46,22.47,22.36,22.43,56300.0,19.4973,19.506,19.4105,19.4713,56300.0
2012-03-01 10:25:00,22.43,22.49,22.39,22.4,29500.0,19.4713,19.5233,19.4365,19.4452,29500.0
2012-03-01 10:30:00,22.4,22.41,22.34,22.36,27600.0,19.4452,19.4539,19.3931,19.4105,27600.0
2012-03-01 10:35:00,22.36,22.39,22.36,22.37,17300.0,19.4105,19.4365,19.4105,19.4192,17300.0
2012-03-01 10:40:00,22.37,22.4,22.37,22.39,23600.0,19.4192,19.4452,19.4192,19.4365,23600.0
2012-03-01 10:45:00,22.39,22.4,22.39,22.4,4900.0,19.4365,19.4452,19.4365,19.4452,4900.0
2012-03-01 10:50:00,22.4,22.4,22.29,22.3,50800.0,19.4452,19.4452,19.3497,19.3584,50800.0
2012-03-01 10:55:00,22.3,22.31,22.24,22.29,61300.0,19.3584,19.3671,19.3063,19.3497,61300.0
2012-03-01 11:00:00,22.29,22.32,22.27,22.31,34100.0,19.3497,19.3758,19.3324,19.3671,34100.0
2012-03-01 11:05:00,22.31,22.37,22.31,22.32,29300.0,19.3671,19.4192,19.3671,19.3758,29300.0
2012-03-01 11:10:00,22.31,22.36,22.31,22.35,15600.0,19.3671,19.4105,19.3671,19.4018,15600.0
2012-03-01 11:15:00,22.35,22.36,22.33,22.33,41000.0,19.4018,19.4105,19.3844,19.3844,41000.0
2012-03-01 11:20:00,22.33,22.34,22.3,22.32,15900.0,19.3844,19.3931,19.3584,19.3758,15900.0
2012-03-01 11:25:00,22.31,22.34,22.31,22.34,8900.0,19.3671,19.3931,19.3671,19.3931,8900.0
2012-03-01 11:30:00,22.34,22.36,22.3,22.33,75100.0,19.3931,19.4105,19.3584,19.3844,75100.0
2012-03-01 11:35:00,22.33,22.34,22.27,22.27,21100.0,19.3844,19.3931,19.3324,19.3324,21100.0
2012-03-01 11:40:00,22.27,22.33,22.27,22.32,11400.0,19.3324,19.3844,19.3324,19.3758,11400.0
2012-03-01 11:45:00,22.33,22.35,22.33,22.34,10500.0,19.3844,19.4018,19.3844,19.3931,10500.0
2012-03-01 11:50:00,22.33,22.34,22.31,22.32,6300.0,19.3844,19.3931,19.3671,19.3758,6300.0
2012-03-01 11:55:00,22.32,22.4,22.32,22.39,14400.0,19.3758,19.4452,19.3758,19.4365,14400.0
2012-03-01 12:00:00,22.39,22.4,22.36,22.4,18900.0,19.4365,19.4452,19.4105,19.4452,18900.0
2012-03-01 12:05:00,22.4,22.4,22.39,22.4,3900.0,19.4452,19.4452,19.4365,19.4452,3900.0
2012-03-01 12:10:00,22.4,22.42,22.39,22.42,9300.0,19.4452,19.4626,19.4365,19.4626,9300.0
2012-03-01 12:15:00,22.42,22.43,22.4,22.42,13100.0,19.4626,19.4713,19.4452,19.4626,13100.0
2012-03-01 12:20:00,22.41,22.46,22.41,22.46,20200.0,19.4539,19.4973,19.4539,19.4973,20200.0
2012-03-01 12:25:00,22.45,22.48,22.45,22.48,13900.0,19.4886,19.5147,19.4886,19.5147,13900.0
2012-03-01 12:30:00,22.47,22.48,22.43,22.43,28500.0,19.506,19.5147,19.4713,19.4713,28500.0
2012-03-01 12:35:00,22.43,22.45,22.43,22.45,5600.0,19.4713,19.4886,19.4713,19.4886,5600.0
2012-03-01 12:40:00,22.45,22.49,22.44,22.49,11000.0,19.4886,19.5233,19.4799,19.5233,11000.0
2012-03-01 12:45:00,22.49,22.5,22.48,22.49,13300.0,19.5233,19.532,19.5147,19.5233,13300.0
2012-03-01 12:50:00,22.49,22.52,22.49,22.51,10500.0,19.5233,19.5494,19.5233,19.5407,10500.0
2012-03-01 12:55:00,22.51,22.52,22.5,22.5,20400.0,19.5407,19.5494,19.532,19.532,20400.0
2012-03-01 13:00:00,22.51,22.52,22.48,22.48,32000.0,19.5407,19.5494,19.5147,19.5147,32000.0
2012-03-01 13:05:00,22.49,22.49,22.44,22.45,33000.0,19.5233,19.5233,19.4799,19.4886,33000.0
2012-03-01 13:10:00,22.44,22.45,22.42,22.44,10400.0,19.4799,19.4886,19.4626,19.4799,10400.0
2012-03-01 13:15:00,22.45,22.47,22.44,22.46,12800.0,19.4886,19.506,19.4799,19.4973,12800.0
2012-03-01 13:20:00,22.46,22.48,22.43,22.44,29100.0,19.4973,19.5147,19.4713,19.4799,29100.0
2012-03-01 13:25:00,22.43,22.45,22.41,22.45,12400.0,19.4713,19.4886,19.4539,19.4886,12400.0
2012-03-01 13:30:00,22.46,22.47,22.46,22.47,6900.0,19.4973,19.506,19.4973,19.506,6900.0
2012-03-01 13:35:00,22.47,22.47,22.45,22.45,19000.0,19.506,19.506,19.4886,19.4886,19000.0
2012-03-01 13:40:00,22.44,22.45,22.4,22.4,17300.0,19.4799,19.4886,19.4452,19.4452,17300.0
2012-03-01 13:45:00,22.4,22.47,22.4,22.47,35000.0,19.4452,19.506,19.4452,19.506,35000.0
2012-03-01 13:50:00,22.47,22.48,22.46,22.48,32100.0,19.506,19.5147,19.4973,19.5147,32100.0
2012-03-01 13:55:00,22.48,22.51,22.48,22.51,12400.0,19.5147,19.5407,19.5147,19.5407,12400.0
2012-03-01 14:00:00,22.51,22.57,22.51,22.57,16700.0,19.5407,19.5928,19.5407,19.5928,16700.0
2012-03-01 14:05:00,22.56,22.59,22.55,22.59,48900.0,19.5841,19.6102,19.5754,19.6102,48900.0
2012-03-01 14:10:00,22.59,22.59,22.5,22.5,16200.0,19.6102,19.6102,19.532,19.532,16200.0
2012-03-01 14:15:00,22.5,22.53,22.5,22.53,9000.0,19.532,19.5581,19.532,19.5581,9000.0
2012-03-01 14:20:00,22.53,22.56,22.52,22.54,26000.0,19.5581,19.5841,19.5494,19.5667,26000.0
2012-03-01 14:25:00,22.55,22.57,22.55,22.56,12700.0,19.5754,19.5928,19.5754,19.5841,12700.0
2012-03-01 14:30:00,22.56,22.6,22.55,22.59,50300.0,19.5841,19.6188,19.5754,19.6102,50300.0
2012-03-01 14:35:00,22.59,22.61,22.59,22.61,40100.0,19.6102,19.6275,19.6102,19.6275,40100.0
2012-03-01 14:40:00,22.6,22.63,22.59,22.6,34500.0,19.6188,19.6449,19.6102,19.6188,34500.0
2012-03-01 14:45:00,22.61,22.66,22.6,22.66,37000.0,19.6275,19.6709,19.6188,19.6709,37000.0
2012-03-01 14:50:00,22.65,22.68,22.65,22.66,27800.0,19.6622,19.6883,19.6622,19.6709,27800.0
2012-03-01 14:55:00,22.66,22.66,22.59,22.59,98600.0,19.6709,19.6709,19.6102,19.6102,98600.0
2012-03-01 15:00:00,22.59,22.63,22.57,22.57,37000.0,19.6102,19.6449,19.5928,19.5928,37000.0
2012-03-01 15:05:00,22.58,22.59,22.54,22.54,38000.0,19.6015,19.6102,19.5667,19.5667,38000.0
2012-03-01 15:10:00,22.55,22.57,22.53,22.53,26200.0,19.5754,19.5928,19.5581,19.5581,26200.0
2012-03-01 15:15:00,22.53,22.55,22.47,22.48,29000.0,19.5581,19.5754,19.506,19.5147,29000.0
2012-03-01 15:20:00,22.48,22.51,22.46,22.49,35800.0,19.5147,19.5407,19.4973,19.5233,35800.0
2012-03-01 15:25:00,22.48,22.52,22.47,22.5,84200.0,19.5147,19.5494,19.506,19.532,84200.0
2012-03-01 15:30:00,22.5,22.5,22.43,22.45,62000.0,19.532,19.532,19.4713,19.4886,62000.0
2012-03-01 15:35:00,22.45,22.46,22.42,22.45,57400.0,19.4886,19.4973,19.4626,19.4886,57400.0
2012-03-01 15:40:00,22.44,22.45,22.41,22.44,39300.0,19.4799,19.4886,19.4539,19.4799,39300.0
2012-03-01 15:45:00,22.44,22.49,22.44,22.48,46900.0,19.4799,19.5233,19.4799,19.5147,46900.0
2012-03-01 15:50:00,22.48,22.54,22.48,22.51,94000.0,19.5147,19.5667,19.5147,19.5407,94000.0
2012-03-01 15:55:00,22.51,22.53,22.48,22.51,136200.0,19.5407,19.5581,19.5147,19.5407,136200.0
2012-03-02 09:30:00,22.48,22.52,22.42,22.52,22900.0,19.5147,19.5494,19.4626,19.5494,22900.0
2012-03-02 09:35:00,22.52,22.53,22.45,22.46,9400.0,19.5494,19.5581,19.4886,19.4973,9400.0
2012-03-02 09:40:00,22.45,22.52,22.45,22.51,24700.0,19.4886,19.5494,19.4886,19.5407,24700.0
2012-03-02 09:45:00,22.52,22.52,22.45,22.46,10700.0,19.5494,19.5494,19.4886,19.4973,10700.0
2012-03-02 09:50:00,22.46,22.49,22.45,22.48,19300.0,19.4973,19.5233,19.4886,19.5147,19300.0
2012-03-02 09:55:00,22.49,22.49,22.41,22.45,10000.0,19.5233,19.5233,19.4539,19.4886,10000.0
2012-03-02 10:00:00,22.44,22.46,22.42,22.42,17500.0,19.4799,19.4973,19.4626,19.4626,17500.0
2012-03-02 10:05:00,22.42,22.42,22.4,22.41,10200.0,19.4626,19.4626,19.4452,19.4539,10200.0
2012-03-02 10:10:00,22.4,22.41,22.4,22.41,2200.0,19.4452,19.4539,19.4452,19.4539,2200.0
2012-03-02 10:15:00,22.41,22.43,22.4,22.4,8400.0,19.4539,19.4713,19.4452,19.4452,8400.0
2012-03-02 10:20:00,22.41,22.45,22.4,22.44,7900.0,19.4539,19.4886,19.4452,19.4799,7900.0
2012-03-02 10:25:00,22.45,22.46,22.44,22.44,6600.0,19.4886,19.4973,19.4799,19.4799,6600.0
2012-03-02 10:30:00,22.44,22.44,22.37,22.37,9900.0,19.4799,19.4799,19.4192,19.4192,9900.0
2012-03-02 10:35:00,22.37,22.38,22.36,22.37,5200.0,19.4192,19.4279,19.4105,19.4192,5200.0
2012-03-02 10:40:00,22.37,22.41,22.37,22.41,7000.0,19.4192,19.4539,19.4192,19.4539,7000.0
2012-03-02 10:45:00,22.4,22.4,22.37,22.38,9800.0,19.4452,19.4452,19.4192,19.4279,9800.0
2012-03-02 10:50:00,22.38,22.45,22.38,22.44,19000.0,19.4279,19.4886,19.4279,19.4799,19000.0
2012-03-02 10:55:00,22.45,22.48,22.4,22.4,50000.0,19.4886,19.5147,19.4452,19.4452,50000.0
2012-03-02 11:00:00,22.4,22.41,22.36,22.36,5900.0,19.4452,19.4539,19.4105,19.4105,5900.0
2012-03-02 11:05:00,22.37,22.37,22.33,22.37,9700.0,19.4192,19.4192,19.3844,19.4192,9700.0
2012-03-02 11:10:00,22.37,22.37,22.32,22.32,7300.0,19.4192,19.4192,19.3758,19.3758,7300.0
2012-03-02 11:15:00,22.32,22.33,22.32,22.32,1900.0,19.3758,19.3844,19.3758,19.3758,1900.0
2012-03-02 11:20:00,22.33,22.33,22.26,22.27,23900.0,19.3844,19.3844,19.3237,19.3324,23900.0
2012-03-02 11:25:00,22.27,22.27,22.25,22.25,5500.0,19.3324,19.3324,19.315,19.315,5500.0
2012-03-02 11:30:00,22.25,22.26,22.25,22.25,2900.0,19.315,19.3237,19.315,19.315,2900.0
2012-03-02 11:35:00,22.26,22.32,22.25,22.31,22700.0,19.3237,19.3758,19.315,19.3671,22700.0
2012-03-02 11:40:00,22.31,22.31,22.26,22.29,16600.0,19.3671,19.3671,19.3237,19.3497,16600.0
2012-03-02 11:45:00,22.29,22.3,22.27,22.29,17100.0,19.3497,19.3584,19.3324,19.3497,17100.0
2012-03-02 11:50:00,22.28,22.31,22.28,22.3,4100.0,19.341,19.3671,19.341,19.3584,4100.0
2012-03-02 11:55:00,22.31,22.34,22.31,22.32,6200.0,19.3671,19.3931,19.3671,19.3758,6200.0
2012-03-02 12:00:00,22.32,22.33,22.32,22.32,3000.0,19.3758,19.3844,19.3758,19.3758,3000.0
2012-03-02 12:05:00,22.32,22.33,22.29,22.3,12500.0,19.3758,19.3844,19.3497,19.3584,12500.0
2012-03-02 12:10:00,22.3,22.3,22.27,22.27,4400.0,19.3584,19.3584,19.3324,19.3324,4400.0
2012-03-02 12:15:00,22.27,22.27,22.23,22.24,10300.0,19.3324,19.3324,19.2976,19.3063,10300.0
2012-03-02 12:20:00,22.24,22.27,22.24,22.27,5500.0,19.3063,19.3324,19.3063,19.3324,5500.0
2012-03-02 12:25:00,22.27,22.33,22.27,22.33,12200.0,19.3324,19.3844,19.3324,19.3844,12200.0
2012-03-02 12:30:00,22.33,22.35,22.33,22.35,4600.0,19.3844,19.4018,19.3844,19.4018,4600.0
2012-03-02 12:35:00,22.35,22.35,22.31,22.32,12600.0,19.4018,19.4018,19.3671,19.3758,12600.0
2012-03-02 12:40:00,22.33,22.35,22.32,22.35,2900.0,19.3844,19.4018,19.3758,19.4018,2900.0
2012-03-02 12:45:00,22.34,22.35,22.34,22.35,4300.0,19.3931,19.4018,19.3931,19.4018,4300.0
2012-03-02 12:50:00,22.34,22.35,22.3,22.3,10400.0,19.3931,19.4018,19.3584,19.3584,10400.0
2012-03-02 12:55:00,22.3,22.3,22.27,22.27,6700.0,19.3584,19.3584,19.3324,19.3324,6700.0
2012-03-02 13:00:00,22.28,22.33,22.28,22.33,10900.0,19.341,19.3844,19.341,19.3844,10900.0
2012-03-02 13:05:00,22.33,22.35,22.27,22.29,20400.0,19.3844,19.4018,19.3324,19.3497,20400.0
2012-03-02 13:10:00,22.29,22.3,22.28,22.28,9500.0,19.3497,19.3584,19.341,19.341,9500.0
2012-03-02 13:15:00,22.27,22.29,22.27,22.28,3000.0,19.3324,19.3497,19.3324,19.341,3000.0
2012-03-02 13:20:00,22.28,22.28,22.24,22.25,11700.0,19.341,19.341,19.3063,19.315,11700.0
2012-03-02 13:25:00,22.26,22.26,22.23,22.26,11200.0,19.3237,19.3237,19.2976,19.3237,11200.0
2012-03-02 13:30:00,22.26,22.27,22.25,22.25,11200.0,19.3237,19.3324,19.315,19.315,11200.0
2012-03-02 13:35:00,22.25,22.26,22.25,22.26,2300.0,19.315,19.3237,19.315,19.3237,2300.0
2012-03-02 13:40:00,22.26,22.29,22.25,22.29,5300.0,19.3237,19.3497,19.315,19.3497,5300.0
2012-03-02 13:45:00,22.29,22.29,22.24,22.25,14300.0,19.3497,19.3497,19.3063,19.315,14300.0
2012-03-02 13:50:00,22.24,22.26,22.24,22.26,4200.0,19.3063,19.3237,19.3063,19.3237,4200.0
2012-03-02 13:55:00,22.26,22.26,22.25,22.26,4400.0,19.3237,19.3237,19.315,19.3237,4400.0
2012-03-02 14:00:00,22.26,22.27,22.25,22.27,9400.0,19.3237,19.3324,19.315,19.3324,9400.0
2012-03-02 14:05:00,22.26,22.28,22.26,22.28,12500.0,19.3237,19.341,19.3237,19.341,12500.0
2012-03-02 14:10:00,22.28,22.28,22.27,22.28,4500.0,19.341,19.341,19.3324,19.341,4500.0
2012-03-02 14:15:00,22.27,22.29,22.27,22.28,8700.0,19.3324,19.3497,19.3324,19.341,8700.0
2012-03-02 14:20:00,22.29,22.3,22.25,22.25,17100.0,19.3497,19.3584,19.315,19.315,17100.0
2012-03-02 14:25:00,22.25,22.26,22.25,22.26,2500.0,19.315,19.3237,19.315,19.3237,2500.0
2012-03-02 14:30:00,22.25,22.26,22.24,22.25,11300.0,19.315,19.3237,19.3063,19.315,11300.0
2012-03-02 14:35:00,22.24,22.25,22.24,22.24,4700.0,19.3063,19.315,19.3063,19.3063,4700.0
2012-03-02 14:40:00,22.24,22.24,22.23,22.23,8300.0,19.3063,19.3063,19.2976,19.2976,8300.0
2012-03-02 14:45:00,22.23,22.27,22.23,22.27,15300.0,19.2976,19.3324,19.2976,19.3324,15300.0
2012-03-02 14:50:00,22.27,22.28,22.26,22.28,21000.0,19.3324,19.341,19.3237,19.341,21000.0
2012-03-02 14:55:00,22.27,22.28,22.27,22.27,7000.0,19.3324,19.341,19.3324,19.3324,7000.0
2012-03-02 15:00:00,22.27,22.29,22.27,22.29,13100.0,19.3324,19.3497,19.3324,19.3497,13100.0
2012-03-02 15:05:00,22.29,22.29,22.28,22.28,8700.0,19.3497,19.3497,19.341,19.341,8700.0
2012-03-02 15:10:00,22.28,22.29,22.28,22.29,6400.0,19.341,19.3497,19.341,19.3497,6400.0
2012-03-02 15:15:00,22.28,22.29,22.26,22.26,25000.0,19.341,19.3497,19.3237,19.3237,25000.0
2012-03-02 15:20:00,22.26,22.26,22.25,22.25,8900.0,19.3237,19.3237,19.315,19.315,8900.0
2012-03-02 15:25:00,22.25,22.29,22.23,22.29,25700.0,19.315,19.3497,19.2976,19.3497,25700.0
2012-03-02 15:30:00,22.29,22.3,22.28,22.3,21500.0,19.3497,19.3584,19.341,19.3584,21500.0
2012-03-02 15:35:00,22.3,22.3,22.25,22.25,25200.0,19.3584,19.3584,19.315,19.315,25200.0
2012-03-02 15:40:00,22.25,22.27,22.24,22.24,24400.0,19.315,19.3324,19.3063,19.3063,24400.0
2012-03-02 15:45:00,22.25,22.25,22.22,22.22,24200.0,19.315,19.315,19.289,19.289,24200.0
2012-03-02 15:50:00,22.22,22.25,22.2,22.23,59900.0,19.289,19.315,19.2716,19.2976,59900.0
2012-03-02 15:55:00,22.22,22.23,22.21,22.22,60000.0,19.289,19.2976,19.2803,19.289,60000.0
2012-03-05 09:30:00,22.18,22.34,22.16,22.34,20500.0,19.2542,19.3931,19.2369,19.3931,20500.0
2012-03-05 09:35:00,22.33,22.33,22.24,22.26,10300.0,19.3844,19.3844,19.3063,19.3237,10300.0
2012-03-05 09:40:00,22.26,22.26,22.23,22.25,4200.0,19.3237,19.3237,19.2976,19.315,4200.0
2012-03-05 09:45:00,22.25,22.25,22.15,22.18,17900.0,19.315,19.315,19.2282,19.2542,17900.0
2012-03-05 09:50:00,22.17,22.25,22.16,22.25,13500.0,19.2456,19.315,19.2369,19.315,13500.0
2012-03-05 09:55:00,22.25,22.29,22.18,22.22,12800.0,19.315,19.3497,19.2542,19.289,12800.0
2012-03-05 10:00:00,22.22,22.26,22.18,22.25,21600.0,19.289,19.3237,19.2542,19.315,21600.0
2012-03-05 10:05:00,22.24,22.24,22.18,22.2,49500.0,19.3063,19.3063,19.2542,19.2716,49500.0
2012-03-05 10:10:00,22.19,22.2,22.16,22.19,7800.0,19.2629,19.2716,19.2369,19.2629,7800.0
2012-03-05 10:15:00,22.19,22.21,22.17,22.17,33400.0,19.2629,19.2803,19.2456,19.2456,33400.0
2012-03-05 10:20:00,22.17,22.17,22.1,22.1,12300.0,19.2456,19.2456,19.1848,19.1848,12300.0
2012-03-05 10:25:00,22.1,22.1,22.05,22.05,11000.0,19.1848,19.1848,19.1414,19.1414,11000.0
2012-03-05 10:30:00,22.05,22.07,22.04,22.04,9500.0,19.1414,19.1587,19.1327,19.1327,9500.0
2012-03-05 10:35:00,22.05,22.07,22.02,22.07,8300.0,19.1414,19.1587,19.1153,19.1587,8300.0
2012-03-05 10:40:00,22.06,22.06,22.02,22.06,9800.0,19.1501,19.1501,19.1153,19.1501,9800.0
2012-03-05 10:45:00,22.06,22.06,22.03,22.04,5300.0,19.1501,19.1501,19.124,19.1327,5300.0
2012-03-05 10:50:00,22.05,22.06,22.02,22.05,16000.0,19.1414,19.1501,19.1153,19.1414,16000.0
2012-03-05 10:55:00,22.05,22.05,22.02,22.03,23700.0,19.1414,19.1414,19.1153,19.124,23700.0
2012-03-05 11:00:00,22.02,22.03,21.99,21.99,9400.0,19.1153,19.124,19.0893,19.0893,9400.0
2012-03-05 11:05:00,21.99,22.0,21.99,22.0,8100.0,19.0893,19.098,19.0893,19.098,8100.0
2012-03-05 11:10:00,21.99,22.0,21.99,22.0,7900.0,19.0893,19.098,19.0893,19.098,7900.0
2012-03-05 11:15:00,22.0,22.06,21.99,22.06,32900.0,19.098,19.1501,19.0893,19.1501,32900.0
2012-03-05 11:20:00,22.05,22.06,22.04,22.05,3600.0,19.1414,19.1501,19.1327,19.1414,3600.0
2012-03-05 11:25:00,22.05,22.06,22.04,22.05,7500.0,19.1414,19.1501,19.1327,19.1414,7500.0
2012-03-05 11:30:00,22.05,22.05,22.04,22.04,2300.0,19.1414,19.1414,19.1327,19.1327,2300.0
2012-03-05 11:35:00,22.05,22.05,22.04,22.04,3200.0,19.1414,19.1414,19.1327,19.1327,3200.0
2012-03-05 11:40:00,22.04,22.06,22.04,22.06,10100.0,19.1327,19.1501,19.1327,19.1501,10100.0
2012-03-05 11:45:00,22.06,22.12,22.06,22.12,9300.0,19.1501,19.2021,19.1501,19.2021,9300.0
2012-03-05 11:50:00,22.12,22.12,22.1,22.11,8500.0,19.2021,19.2021,19.1848,19.1935,8500.0
2012-03-05 11:55:00,22.1,22.11,22.09,22.1,6700.0,19.1848,19.1935,19.1761,19.1848,6700.0
2012-03-05 12:00:00,22.09,22.13,22.09,22.12,10000.0,19.1761,19.2108,19.1761,19.2021,10000.0
2012-03-05 12:05:00,22.12,22.13,22.11,22.12,5100.0,19.2021,19.2108,19.1935,19.2021,5100.0
2012-03-05 12:10:00,22.12,22.14,22.11,22.14,17600.0,19.2021,19.2195,19.1935,19.2195,17600.0
2012-03-05 12:15:00,22.14,22.14,22.13,22.13,3800.0,19.2195,19.2195,19.2108,19.2108,3800.0
2012-03-05 12:20:00,22.14,22.14,22.13,22.13,2600.0,19.2195,19.2195,19.2108,19.2108,2600.0
2012-03-05 12:25:00,22.13,22.14,22.13,22.13,3600.0,19.2108,19.2195,19.2108,19.2108,3600.0
2012-03-05 12:30:00,22.14,22.14,22.13,22.13,8800.0,19.2195,19.2195,19.2108,19.2108,8800.0
2012-03-05 12:35:00,22.13,22.18,22.13,22.18,11500.0,19.2108,19.2542,19.2108,19.2542,11500.0
2012-03-05 12:40:00,22.19,22.19,22.16,22.17,17900.0,19.2629,19.2629,19.2369,19.2456,17900.0
2012-03-05 12:45:00,22.17,22.18,22.16,22.16,4000.0,19.2456,19.2542,19.2369,19.2369,4000.0
2012-03-05 12:50:00,22.17,22.18,22.16,22.16,7000.0,19.2456,19.2542,19.2369,19.2369,7000.0
2012-03-05 12:55:00,22.16,22.17,22.16,22.16,4100.0,19.2369,19.2456,19.2369,19.2369,4100.0
2012-03-05 13:00:00,22.16,22.16,22.14,22.14,7100.0,19.2369,19.2369,19.2195,19.2195,7100.0
2012-03-05 13:05:00,22.15,22.16,22.14,22.14,10400.0,19.2282,19.2369,19.2195,19.2195,10400.0
2012-03-05 13:10:00,22.14,22.15,22.14,22.14,3600.0,19.2195,19.2282,19.2195,19.2195,3600.0
2012-03-05 13:15:00,22.15,22.17,22.14,22.17,6100.0,19.2282,19.2456,19.2195,19.2456,6100.0
2012-03-05 13:20:00,22.17,22.17,22.14,22.17,10600.0,19.2456,19.2456,19.2195,19.2456,10600.0
2012-03-05 13:25:00,22.16,22.18,22.16,22.18,10700.0,19.2369,19.2542,19.2369,19.2542,10700.0
2012-03-05 13:30:00,22.18,22.18,22.17,22.18,7400.0,19.2542,19.2542,19.2456,19.2542,7400.0
2012-03-05 13:35:00,22.18,22.18,22.17,22.18,6800.0,19.2542,19.2542,19.2456,19.2542,6800.0
2012-03-05 13:40:00,22.18,22.18,22.17,22.18,6600.0,19.2542,19.2542,19.2456,19.2542,6600.0
2012-03-05 13:45:00,22.17,22.18,22.16,22.17,9600.0,19.2456,19.2542,19.2369,19.2456,9600.0
2012-03-05 13:50:00,22.17,22.18,22.16,22.18,17500.0,19.2456,19.2542,19.2369,19.2542,17500.0
2012-03-05 13:55:00,22.18,22.18,22.16,22.17,8500.0,19.2542,19.2542,19.2369,19.2456,8500.0
2012-03-05 14:00:00,22.17,22.18,22.16,22.17,7800.0,19.2456,19.2542,19.2369,19.2456,7800.0
2012-03-05 14:05:00,22.17,22.18,22.17,22.18,3900.0,19.2456,19.2542,19.2456,19.2542,3900.0
2012-03-05 14:10:00,22.18,22.18,22.15,22.15,16300.0,19.2542,19.2542,19.2282,19.2282,16300.0
2012-03-05 14:15:00,22.15,22.15,22.12,22.12,11400.0,19.2282,19.2282,19.2021,19.2021,11400.0
2012-03-05 14:20:00,22.11,22.13,22.11,22.13,19000.0,19.1935,19.2108,19.1935,19.2108,19000.0
2012-03-05 14:25:00,22.14,22.16,22.13,22.15,8100.0,19.2195,19.2369,19.2108,19.2282,8100.0
2012-03-05 14:30:00,22.16,22.16,22.11,22.13,18400.0,19.2369,19.2369,19.1935,19.2108,18400.0
2012-03-05 14:35:00,22.13,22.15,22.13,22.15,3800.0,19.2108,19.2282,19.2108,19.2282,3800.0
2012-03-05 14:40:00,22.15,22.15,22.14,22.15,3500.0,19.2282,19.2282,19.2195,19.2282,3500.0
2012-03-05 14:45:00,22.15,22.15,22.14,22.15,2700.0,19.2282,19.2282,19.2195,19.2282,2700.0
2012-03-05 14:50:00,22.15,22.17,22.14,22.17,6500.0,19.2282,19.2456,19.2195,19.2456,6500.0
2012-03-05 14:55:00,22.17,22.19,22.16,22.19,15900.0,19.2456,19.2629,19.2369,19.2629,15900.0
2012-03-05 15:00:00,22.18,22.19,22.17,22.19,7500.0,19.2542,19.2629,19.2456,19.2629,7500.0
2012-03-05 15:05:00,22.18,22.19,22.15,22.15,10000.0,19.2542,19.2629,19.2282,19.2282,10000.0
2012-03-05 15:10:00,22.15,22.18,22.15,22.18,10600.0,19.2282,19.2542,19.2282,19.2542,10600.0
2012-03-05 15:15:00,22.18,22.2,22.17,22.2,9200.0,19.2542,19.2716,19.2456,19.2716,9200.0
2012-03-05 15:20:00,22.2,22.21,22.2,22.21,5400.0,19.2716,19.2803,19.2716,19.2803,5400.0
2012-03-05 15:25:00,22.21,22.22,22.2,22.22,10500.0,19.2803,19.289,19.2716,19.289,10500.0
2012-03-05 15:30:00,22.22,22.22,22.19,22.2,12200.0,19.289,19.289,19.2629,19.2716,12200.0
2012-03-05 15:35:00,22.2,22.21,22.19,22.2,9800.0,19.2716,19.2803,19.2629,19.2716,9800.0
2012-03-05 15:40:00,22.2,22.21,22.2,22.21,9700.0,19.2716,19.2803,19.2716,19.2803,9700.0
2012-03-05 15:45:00,22.21,22.23,22.21,22.23,25400.0,19.2803,19.2976,19.2803,19.2976,25400.0
2012-03-05 15:50:00,22.23,22.23,22.22,22.23,14800.0,19.2976,19.2976,19.289,19.2976,14800.0
2012-03-05 15:55:00,22.23,22.23,22.19,22.2,54200.0,19.2976,19.2976,19.2629,19.2716,54200.0
2012-03-06 09:30:00,22.04,22.12,22.02,22.08,13400.0,19.1327,19.2021,19.1153,19.1674,13400.0
2012-03-06 09:35:00,22.09,22.09,22.02,22.03,5700.0,19.1761,19.1761,19.1153,19.124,5700.0
2012-03-06 09:40:00,22.01,22.06,22.0,22.03,21800.0,19.1067,19.1501,19.098,19.124,21800.0
2012-03-06 09:45:00,22.01,22.04,22.01,22.03,13100.0,19.1067,19.1327,19.1067,19.124,13100.0
2012-03-06 09:50:00,22.03,22.03,22.01,22.03,8200.0,19.124,19.124,19.1067,19.124,8200.0
2012-03-06 09:55:00,22.02,22.03,22.01,22.02,18500.0,19.1153,19.124,19.1067,19.1153,18500.0
2012-03-06 10:00:00,22.02,22.07,22.01,22.04,20200.0,19.1153,19.1587,19.1067,19.1327,20200.0
2012-03-06 10:05:00,22.04,22.09,22.03,22.05,34400.0,19.1327,19.1761,19.124,19.1414,34400.0
2012-03-06 10:10:00,22.05,22.08,22.04,22.08,23600.0,19.1414,19.1674,19.1327,19.1674,23600.0
2012-03-06 10:15:00,22.07,22.08,22.05,22.05,4600.0,19.1587,19.1674,19.1414,19.1414,4600.0
2012-03-06 10:20:00,22.05,22.05,22.0,22.01,5500.0,19.1414,19.1414,19.098,19.1067,5500.0
2012-03-06 10:25:00,22.01,22.02,21.97,21.97,8000.0,19.1067,19.1153,19.0719,19.0719,8000.0
2012-03-06 10:30:00,21.97,21.97,21.95,21.95,4700.0,19.0719,19.0719,19.0546,19.0546,4700.0
2012-03-06 10:35:00,21.95,21.95,21.93,21.93,4000.0,19.0546,19.0546,19.0372,19.0372,4000.0
2012-03-06 10:40:00,21.94,21.94,21.92,21.93,4100.0,19.0459,19.0459,19.0285,19.0372,4100.0
2012-03-06 10:45:00,21.92,21.92,21.87,21.88,10200.0,19.0285,19.0285,18.9851,18.9938,10200.0
2012-03-06 10:50:00,21.87,21.87,21.84,21.86,7400.0,18.9851,18.9851,18.9591,18.9764,7400.0
2012-03-06 10:55:00,21.86,21.87,21.84,21.85,3600.0,18.9764,18.9851,18.9591,18.9678,3600.0
2012-03-06 11:00:00,21.85,21.85,21.83,21.84,6200.0,18.9678,18.9678,18.9504,18.9591,6200.0
2012-03-06 11:05:00,21.83,21.9,21.83,21.89,16600.0,18.9504,19.0112,18.9504,19.0025,16600.0
2012-03-06 11:10:00,21.89,21.92,21.89,21.92,5900.0,19.0025,19.0285,19.0025,19.0285,5900.0
2012-03-06 11:15:00,21.92,21.92,21.87,21.88,16900.0,19.0285,19.0285,18.9851,18.9938,16900.0
2012-03-06 11:20:00,21.87,21.88,21.83,21.86,12700.0,18.9851,18.9938,18.9504,18.9764,12700.0
2012-03-06 11:25:00,21.86,21.91,21.85,21.91,11700.0,18.9764,19.0198,18.9678,19.0198,11700.0
2012-03-06 11:30:00,21.9,21.92,21.86,21.86,8700.0,19.0112,19.0285,18.9764,18.9764,8700.0
2012-03-06 11:35:00,21.87,21.88,21.85,21.87,8100.0,18.9851,18.9938,18.9678,18.9851,8100.0
2012-03-06 11:40:00,21.87,21.87,21.85,21.85,2700.0,18.9851,18.9851,18.9678,18.9678,2700.0
2012-03-06 11:45:00,21.85,21.86,21.85,21.85,7500.0,18.9678,18.9764,18.9678,18.9678,7500.0
2012-03-06 11:50:00,21.85,21.9,21.84,21.88,31300.0,18.9678,19.0112,18.9591,18.9938,31300.0
2012-03-06 11:55:00,21.89,21.9,21.86,21.86,9600.0,19.0025,19.0112,18.9764,18.9764,9600.0
2012-03-06 12:00:00,21.85,21.86,21.81,21.82,19000.0,18.9678,18.9764,18.933,18.9417,19000.0
2012-03-06 12:05:00,21.82,21.82,21.76,21.77,10200.0,18.9417,18.9417,18.8896,18.8983,10200.0
2012-03-06 12:10:00,21.76,21.82,21.76,21.79,13800.0,18.8896,18.9417,18.8896,18.9157,13800.0
2012-03-06 12:15:00,21.79,21.8,21.75,21.75,9500.0,18.9157,18.9244,18.881,18.881,9500.0
2012-03-06 12:20:00,21.75,21.76,21.75,21.75,3600.0,18.881,18.8896,18.881,18.881,3600.0
2012-03-06 12:25:00,21.75,21.76,21.75,21.75,2500.0,18.881,18.8896,18.881,18.881,2500.0
2012-03-06 12:30:00,21.75,21.8,21.75,21.79,13600.0,18.881,18.9244,18.881,18.9157,13600.0
2012-03-06 12:35:00,21.79,21.8,21.79,21.79,4300.0,18.9157,18.9244,18.9157,18.9157,4300.0
2012-03-06 12:40:00,21.79,21.8,21.76,21.77,9500.0,18.9157,18.9244,18.8896,18.8983,9500.0
2012-03-06 12:45:00,21.76,21.77,21.75,21.76,5400.0,18.8896,18.8983,18.881,18.8896,5400.0
2012-03-06 12:50:00,21.77,21.8,21.77,21.8,9800.0,18.8983,18.9244,18.8983,18.9244,9800.0
2012-03-06 12:55:00,21.8,21.8,21.78,21.79,5500.0,18.9244,18.9244,18.907,18.9157,5500.0
2012-03-06 13:00:00,21.79,21.82,21.78,21.81,11700.0,18.9157,18.9417,18.907,18.933,11700.0
2012-03-06 13:05:00,21.81,21.82,21.8,21.8,6400.0,18.933,18.9417,18.9244,18.9244,6400.0
2012-03-06 13:10:00,21.8,21.8,21.78,21.78,4400.0,18.9244,18.9244,18.907,18.907,4400.0
2012-03-06 13:15:00,21.79,21.8,21.78,21.79,8500.0,18.9157,18.9244,18.907,18.9157,8500.0
2012-03-06 13:20:00,21.79,21.8,21.79,21.8,4000.0,18.9157,18.9244,18.9157,18.9244,4000.0
2012-03-06 13:25:00,21.8,21.81,21.78,21.81,8700.0,18.9244,18.933,18.907,18.933,8700.0
2012-03-06 13:30:00,21.8,21.84,21.8,21.82,8400.0,18.9244,18.9591,18.9244,18.9417,8400.0
2012-03-06 13:35:00,21.82,21.82,21.81,21.81,3200.0,18.9417,18.9417,18.933,18.933,3200.0
2012-03-06 13:40:00,21.81,21.82,21.79,21.79,6900.0,18.933,18.9417,18.9157,18.9157,6900.0
2012-03-06 13:45:00,21.79,21.81,21.78,21.8,8600.0,18.9157,18.933,18.907,18.9244,8600.0
2012-03-06 13:50:00,21.8,21.81,21.8,21.8,2900.0,18.9244,18.933,18.9244,18.9244,2900.0
2012-03-06 13:55:00,21.8,21.81,21.8,21.8,4100.0,18.9244,18.933,18.9244,18.9244,4100.0
2012-03-06 14:00:00,21.8,21.81,21.78,21.78,9400.0,18.9244,18.933,18.907,18.907,9400.0
2012-03-06 14:05:00,21.78,21.81,21.78,21.8,6100.0,18.907,18.933,18.907,18.9244,6100.0
2012-03-06 14:10:00,21.8,21.84,21.8,21.84,9800.0,18.9244,18.9591,18.9244,18.9591,9800.0
2012-03-06 14:15:00,21.84,21.86,21.81,21.81,39900.0,18.9591,18.9764,18.933,18.933,39900.0
2012-03-06 14:20:00,21.8,21.81,21.78,21.78,7200.0,18.9244,18.933,18.907,18.907,7200.0
2012-03-06 14:25:00,21.78,21.78,21.75,21.76,13000.0,18.907,18.907,18.881,18.8896,13000.0
2012-03-06 14:30:00,21.76,21.77,21.75,21.76,6900.0,18.8896,18.8983,18.881,18.8896,6900.0
2012-03-06 14:35:00,21.75,21.76,21.73,21.73,10200.0,18.881,18.8896,18.8636,18.8636,10200.0
2012-03-06 14:40:00,21.73,21.77,21.73,21.77,10600.0,18.8636,18.8983,18.8636,18.8983,10600.0
2012-03-06 14:45:00,21.77,21.77,21.74,21.74,11200.0,18.8983,18.8983,18.8723,18.8723,11200.0
2012-03-06 14:50:00,21.75,21.75,21.74,21.74,4800.0,18.881,18.881,18.8723,18.8723,4800.0
2012-03-06 14:55:00,21.75,21.75,21.74,21.74,7000.0,18.881,18.881,18.8723,18.8723,7000.0
2012-03-06 15:00:00,21.75,21.77,21.75,21.77,14800.0,18.881,18.8983,18.881,18.8983,14800.0
2012-03-06 15:05:00,21.77,21.8,21.77,21.8,15000.0,18.8983,18.9244,18.8983,18.9244,15000.0
2012-03-06 15:10:00,21.8,21.8,21.78,21.78,16200.0,18.9244,18.9244,18.907,18.907,16200.0
2012-03-06 15:15:00,21.79,21.8,21.77,21.79,18200.0,18.9157,18.9244,18.8983,18.9157,18200.0
2012-03-06 15:20:00,21.8,21.83,21.8,21.81,23700.0,18.9244,18.9504,18.9244,18.933,23700.0
2012-03-06 15:25:00,21.81,21.83,21.8,21.83,22800.0,18.933,18.9504,18.9244,18.9504,22800.0
2012-03-06 15:30:00,21.83,21.84,21.81,21.81,36200.0,18.9504,18.9591,18.933,18.933,36200.0
2012-03-06 15:35:00,21.81,21.86,21.81,21.86,35100.0,18.933,18.9764,18.933,18.9764,35100.0
2012-03-06 15:40:00,21.86,21.87,21.84,21.86,45200.0,18.9764,18.9851,18.9591,18.9764,45200.0
2012-03-06 15:45:00,21.85,21.85,21.82,21.84,26900.0,18.9678,18.9678,18.9417,18.9591,26900.0
2012-03-06 15:50:00,21.84,21.86,21.82,21.83,78600.0,18.9591,18.9764,18.9417,18.9504,78600.0
2012-03-06 15:55:00,21.83,21.83,21.81,21.82,76800.0,18.9504,18.9504,18.933,18.9417,76800.0
2012-03-07 09:30:00,21.85,21.85,21.73,21.77,21200.0,18.9678,18.9678,18.8636,18.8983,21200.0
2012-03-07 09:35:00,21.77,21.8,21.68,21.8,9600.0,18.8983,18.9244,18.8202,18.9244,9600.0
2012-03-07 09:40:00,21.81,21.81,21.78,21.79,8200.0,18.933,18.933,18.907,18.9157,8200.0
2012-03-07 09:45:00,21.8,21.8,21.76,21.78,13500.0,18.9244,18.9244,18.8896,18.907,13500.0
2012-03-07 09:50:00,21.77,21.81,21.75,21.8,16100.0,18.8983,18.933,18.881,18.9244,16100.0
2012-03-07 09:55:00,21.81,21.81,21.77,21.77,6900.0,18.933,18.933,18.8983,18.8983,6900.0
2012-03-07 10:00:00,21.77,21.8,21.77,21.77,11000.0,18.8983,18.9244,18.8983,18.8983,11000.0
2012-03-07 10:05:00,21.78,21.79,21.77,21.79,10500.0,18.907,18.9157,18.8983,18.9157,10500.0
2012-03-07 10:10:00,21.79,21.8,21.78,21.78,3100.0,18.9157,18.9244,18.907,18.907,3100.0
2012-03-07 10:15:00,21.79,21.8,21.78,21.8,5900.0,18.9157,18.9244,18.907,18.9244,5900.0
2012-03-07 10:20:00,21.8,21.81,21.79,21.79,7900.0,18.9244,18.933,18.9157,18.9157,7900.0
2012-03-07 10:25:00,21.79,21.79,21.78,21.78,4200.0,18.9157,18.9157,18.907,18.907,4200.0
2012-03-07 10:30:00,21.79,21.79,21.78,21.78,3600.0,18.9157,18.9157,18.907,18.907,3600.0
2012-03-07 10:35:00,21.78,21.79,21.75,21.75,13900.0,18.907,18.9157,18.881,18.881,13900.0
2012-03-07 10:40:00,21.75,21.76,21.73,21.74,14600.0,18.881,18.8896,18.8636,18.8723,14600.0
2012-03-07 10:45:00,21.75,21.8,21.74,21.78,10000.0,18.881,18.9244,18.8723,18.907,10000.0
2012-03-07 10:50:00,21.79,21.81,21.79,21.8,10300.0,18.9157,18.933,18.9157,18.9244,10300.0
2012-03-07 10:55:00,21.81,21.83,21.81,21.81,12600.0,18.933,18.9504,18.933,18.933,12600.0
2012-03-07 11:00:00,21.81,21.82,21.8,21.82,5900.0,18.933,18.9417,18.9244,18.9417,5900.0
2012-03-07 11:05:00,21.81,21.86,21.81,21.86,17900.0,18.933,18.9764,18.933,18.9764,17900.0
2012-03-07 11:10:00,21.86,21.91,21.86,21.91,8900.0,18.9764,19.0198,18.9764,19.0198,8900.0
2012-03-07 11:15:00,21.91,21.93,21.91,21.91,8500.0,19.0198,19.0372,19.0198,19.0198,8500.0
2012-03-07 11:20:00,21.91,21.92,21.87,21.87,11000.0,19.0198,19.0285,18.9851,18.9851,11000.0
2012-03-07 11:25:00,21.87,21.89,21.86,21.86,8700.0,18.9851,19.0025,18.9764,18.9764,8700.0
2012-03-07 11:30:00,21.86,21.87,21.85,21.86,9000.0,18.9764,18.9851,18.9678,18.9764,9000.0
2012-03-07 11:35:00,21.86,21.86,21.84,21.84,5800.0,18.9764,18.9764,18.9591,18.9591,5800.0
2012-03-07 11:40:00,21.84,21.85,21.8,21.8,8700.0,18.9591,18.9678,18.9244,18.9244,8700.0
2012-03-07 11:45:00,21.8,21.81,21.8,21.81,2000.0,18.9244,18.933,18.9244,18.933,2000.0
2012-03-07 11:50:00,21.8,21.81,21.8,21.8,4300.0,18.9244,18.933,18.9244,18.9244,4300.0
2012-03-07 11:55:00,21.81,21.82,21.8,21.8,13100.0,18.933,18.9417,18.9244,18.9244,13100.0
2012-03-07 12:00:00,21.81,21.81,21.79,21.79,7300.0,18.933,18.933,18.9157,18.9157,7300.0
2012-03-07 12:05:00,21.79,21.8,21.79,21.79,2300.0,18.9157,18.9244,18.9157,18.9157,2300.0
2012-03-07 12:10:00,21.8,21.8,21.79,21.79,2600.0,18.9244,18.9244,18.9157,18.9157,2600.0
2012-03-07 12:15:00,21.79,21.8,21.79,21.79,10000.0,18.9157,18.9244,18.9157,18.9157,10000.0
2012-03-07 12:20:00,21.79,21.79,21.78,21.79,7400.0,18.9157,18.9157,18.907,18.9157,7400.0
2012-03-07 12:25:00,21.79,21.81,21.79,21.8,10700.0,18.9157,18.933,18.9157,18.9244,10700.0
2012-03-07 12:30:00,21.81,21.81,21.8,21.8,2500.0,18.933,18.933,18.9244,18.9244,2500.0
2012-03-07 12:35:00,21.81,21.82,21.8,21.81,6800.0,18.933,18.9417,18.9244,18.933,6800.0
2012-03-07 12:40:00,21.82,21.83,21.81,21.82,4900.0,18.9417,18.9504,18.933,18.9417,4900.0
2012-03-07 12:45:00,21.82,21.83,21.81,21.81,7900.0,18.9417,18.9504,18.933,18.933,7900.0
2012-03-07 12:50:00,21.82,21.82,21.81,21.81,2000.0,18.9417,18.9417,18.933,18.933,2000.0
2012-03-07 12:55:00,21.81,21.82,21.81,21.81,4700.0,18.933,18.9417,18.933,18.933,4700.0
2012-03-07 13:00:00,21.81,21.82,21.81,21.81,3800.0,18.933,18.9417,18.933,18.933,3800.0
2012-03-07 13:05:00,21.81,21.82,21.79,21.79,11200.0,18.933,18.9417,18.9157,18.9157,11200.0
2012-03-07 13:10:00,21.79,21.79,21.78,21.78,6600.0,18.9157,18.9157,18.907,18.907,6600.0
2012-03-07 13:15:00,21.78,21.79,21.76,21.76,5900.0,18.907,18.9157,18.8896,18.8896,5900.0
2012-03-07 13:20:00,21.76,21.77,21.76,21.77,4200.0,18.8896,18.8983,18.8896,18.8983,4200.0
2012-03-07 13:25:00,21.77,21.77,21.76,21.77,10200.0,18.8983,18.8983,18.8896,18.8983,10200.0
2012-03-07 13:30:00,21.77,21.78,21.77,21.78,4500.0,18.8983,18.907,18.8983,18.907,4500.0
2012-03-07 13:35:00,21.78,21.79,21.78,21.79,8100.0,18.907,18.9157,18.907,18.9157,8100.0
2012-03-07 13:40:00,21.8,21.81,21.8,21.8,4900.0,18.9244,18.933,18.9244,18.9244,4900.0
2012-03-07 13:45:00,21.81,21.81,21.8,21.81,5400.0,18.933,18.933,18.9244,18.933,5400.0
2012-03-07 13:50:00,21.81,21.82,21.8,21.81,6500.0,18.933,18.9417,18.9244,18.933,6500.0
2012-03-07 13:55:00,21.82,21.84,21.81,21.84,7100.0,18.9417,18.9591,18.933,18.9591,7100.0
2012-03-07 14:00:00,21.84,21.86,21.83,21.84,15300.0,18.9591,18.9764,18.9504,18.9591,15300.0
2012-03-07 14:05:00,21.84,21.84,21.83,21.84,5300.0,18.9591,18.9591,18.9504,18.9591,5300.0
2012-03-07 14:10:00,21.83,21.84,21.83,21.83,4800.0,18.9504,18.9591,18.9504,18.9504,4800.0
2012-03-07 14:15:00,21.84,21.85,21.83,21.84,14300.0,18.9591,18.9678,18.9504,18.9591,14300.0
2012-03-07 14:20:00,21.85,21.86,21.84,21.86,10700.0,18.9678,18.9764,18.9591,18.9764,10700.0
2012-03-07 14:25:00,21.85,21.86,21.85,21.86,7900.0,18.9678,18.9764,18.9678,18.9764,7900.0
2012-03-07 14:30:00,21.86,21.86,21.85,21.85,6100.0,18.9764,18.9764,18.9678,18.9678,6100.0
2012-03-07 14:35:00,21.86,21.86,21.83,21.83,16300.0,18.9764,18.9764,18.9504,18.9504,16300.0
2012-03-07 14:40:00,21.83,21.84,21.83,21.83,6400.0,18.9504,18.9591,18.9504,18.9504,6400.0
2012-03-07 14:45:00,21.83,21.89,21.83,21.88,14400.0,18.9504,19.0025,18.9504,18.9938,14400.0
2012-03-07 14:50:00,21.89,21.92,21.89,21.92,18800.0,19.0025,19.0285,19.0025,19.0285,18800.0
2012-03-07 14:55:00,21.92,21.94,21.91,21.94,9000.0,19.0285,19.0459,19.0198,19.0459,9000.0
2012-03-07 15:00:00,21.93,21.94,21.92,21.92,15500.0,19.0372,19.0459,19.0285,19.0285,15500.0
2012-03-07 15:05:00,21.92,21.93,21.91,21.91,15300.0,19.0285,19.0372,19.0198,19.0198,15300.0
2012-03-07 15:10:00,21.91,21.94,21.91,21.94,16400.0,19.0198,19.0459,19.0198,19.0459,16400.0
2012-03-07 15:15:00,21.95,21.96,21.94,21.95,15600.0,19.0546,19.0633,19.0459,19.0546,15600.0
2012-03-07 15:20:00,21.95,21.99,21.95,21.98,20600.0,19.0546,19.0893,19.0546,19.0806,20600.0
2012-03-07 15:25:00,21.99,21.99,21.95,21.96,13200.0,19.0893,19.0893,19.0546,19.0633,13200.0
2012-03-07 15:30:00,21.95,21.96,21.93,21.93,11900.0,19.0546,19.0633,19.0372,19.0372,11900.0
2012-03-07 15:35:00,21.93,21.94,21.9,21.9,15300.0,19.0372,19.0459,19.0112,19.0112,15300.0
2012-03-07 15:40:00,21.9,21.91,21.88,21.89,23400.0,19.0112,19.0198,18.9938,19.0025,23400.0
2012-03-07 15:45:00,21.89,21.9,21.88,21.88,25500.0,19.0025,19.0112,18.9938,18.9938,25500.0
2012-03-07 15:50:00,21.89,21.89,21.85,21.85,39200.0,19.0025,19.0025,18.9678,18.9678,39200.0
2012-03-07 15:55:00,21.85,21.86,21.83,21.84,84600.0,18.9678,18.9764,18.9504,18.9591,84600.0
2012-03-08 09:30:00,22.06,22.2,22.06,22.13,22200.0,19.1501,19.2716,19.1501,19.2108,22200.0
2012-03-08 09:35:00,22.14,22.15,22.04,22.04,7700.0,19.2195,19.2282,19.1327,19.1327,7700.0
2012-03-08 09:40:00,22.05,22.14,22.05,22.14,5200.0,19.1414,19.2195,19.1414,19.2195,5200.0
2012-03-08 09:45:00,22.14,22.16,22.1,22.1,7300.0,19.2195,19.2369,19.1848,19.1848,7300.0
2012-03-08 09:50:00,22.09,22.11,22.07,22.11,7900.0,19.1761,19.1935,19.1587,19.1935,7900.0
2012-03-08 09:55:00,22.1,22.11,22.09,22.09,4400.0,19.1848,19.1935,19.1761,19.1761,4400.0
2012-03-08 10:00:00,22.11,22.13,22.1,22.11,6500.0,19.1935,19.2108,19.1848,19.1935,6500.0
2012-03-08 10:05:00,22.1,22.13,22.05,22.09,37100.0,19.1848,19.2108,19.1414,19.1761,37100.0
2012-03-08 10:10:00,22.08,22.08,22.04,22.04,4000.0,19.1674,19.1674,19.1327,19.1327,4000.0
2012-03-08 10:15:00,22.04,22.09,22.04,22.08,17200.0,19.1327,19.1761,19.1327,19.1674,17200.0
2012-03-08 10:20:00,22.09,22.09,22.03,22.04,5000.0,19.1761,19.1761,19.124,19.1327,5000.0
2012-03-08 10:25:00,22.03,22.08,22.02,22.05,16800.0,19.124,19.1674,19.1153,19.1414,16800.0
2012-03-08 10:30:00,22.06,22.13,22.06,22.11,19900.0,19.1501,19.2108,19.1501,19.1935,19900.0
2012-03-08 10:35:00,22.11,22.15,22.1,22.14,7000.0,19.1935,19.2282,19.1848,19.2195,7000.0
2012-03-08 10:40:00,22.14,22.19,22.13,22.18,22600.0,19.2195,19.2629,19.2108,19.2542,22600.0
2012-03-08 10:45:00,22.18,22.2,22.18,22.19,3800.0,19.2542,19.2716,19.2542,19.2629,3800.0
2012-03-08 10:50:00,22.2,22.2,22.18,22.19,2600.0,19.2716,19.2716,19.2542,19.2629,2600.0
2012-03-08 10:55:00,22.19,22.2,22.19,22.2,2500.0,19.2629,19.2716,19.2629,19.2716,2500.0
2012-03-08 11:00:00,22.2,22.2,22.19,22.2,5800.0,19.2716,19.2716,19.2629,19.2716,5800.0
2012-03-08 11:05:00,22.2,22.2,22.19,22.2,5200.0,19.2716,19.2716,19.2629,19.2716,5200.0
2012-03-08 11:10:00,22.2,22.24,22.2,22.23,8000.0,19.2716,19.3063,19.2716,19.2976,8000.0
2012-03-08 11:15:00,22.23,22.23,22.21,22.22,5500.0,19.2976,19.2976,19.2803,19.289,5500.0
2012-03-08 11:20:00,22.21,22.22,22.21,22.21,1100.0,19.2803,19.289,19.2803,19.2803,1100.0
2012-03-08 11:25:00,22.22,22.22,22.19,22.21,8600.0,19.289,19.289,19.2629,19.2803,8600.0
2012-03-08 11:30:00,22.22,22.22,22.21,22.21,3100.0,19.289,19.289,19.2803,19.2803,3100.0
2012-03-08 11:35:00,22.21,22.22,22.21,22.21,5300.0,19.2803,19.289,19.2803,19.2803,5300.0
2012-03-08 11:40:00,22.21,22.22,22.2,22.21,9600.0,19.2803,19.289,19.2716,19.2803,9600.0
2012-03-08 11:45:00,22.21,22.21,22.18,22.2,9800.0,19.2803,19.2803,19.2542,19.2716,9800.0
2012-03-08 11:50:00,22.2,22.21,22.2,22.2,1700.0,19.2716,19.2803,19.2716,19.2716,1700.0
2012-03-08 11:55:00,22.2,22.21,22.19,22.19,3100.0,19.2716,19.2803,19.2629,19.2629,3100.0
2012-03-08 12:00:00,22.19,22.2,22.19,22.2,1700.0,19.2629,19.2716,19.2629,19.2716,1700.0
2012-03-08 12:05:00,22.2,22.2,22.18,22.18,4100.0,19.2716,19.2716,19.2542,19.2542,4100.0
2012-03-08 12:10:00,22.18,22.19,22.18,22.18,2000.0,19.2542,19.2629,19.2542,19.2542,2000.0
2012-03-08 12:15:00,22.18,22.2,22.16,22.18,18900.0,19.2542,19.2716,19.2369,19.2542,18900.0
2012-03-08 12:20:00,22.19,22.2,22.19,22.2,2800.0,19.2629,19.2716,19.2629,19.2716,2800.0
2012-03-08 12:25:00,22.2,22.2,22.19,22.19,1200.0,19.2716,19.2716,19.2629,19.2629,1200.0
2012-03-08 12:30:00,22.19,22.19,22.19,22.19,1400.0,19.2629,19.2629,19.2629,19.2629,1400.0
2012-03-08 12:35:00,22.19,22.19,22.16,22.16,3600.0,19.2629,19.2629,19.2369,19.2369,3600.0
2012-03-08 12:40:00,22.17,22.17,22.16,22.16,1400.0,19.2456,19.2456,19.2369,19.2369,1400.0
2012-03-08 12:45:00,22.17,22.17,22.16,22.16,1100.0,19.2456,19.2456,19.2369,19.2369,1100.0
2012-03-08 12:50:00,22.16,22.17,22.16,22.16,3000.0,19.2369,19.2456,19.2369,19.2369,3000.0
2012-03-08 12:55:00,22.16,22.17,22.16,22.17,2100.0,19.2369,19.2456,19.2369,19.2456,2100.0
2012-03-08 13:00:00,22.17,22.17,22.16,22.17,1800.0,19.2456,19.2456,19.2369,19.2456,1800.0
2012-03-08 13:05:00,22.16,22.17,22.14,22.14,8700.0,19.2369,19.2456,19.2195,19.2195,8700.0
2012-03-08 13:10:00,22.13,22.13,22.13,22.13,2800.0,19.2108,19.2108,19.2108,19.2108,2800.0
2012-03-08 13:15:00,22.14,22.14,22.13,22.13,400.0,19.2195,19.2195,19.2108,19.2108,400.0
2012-03-08 13:20:00,22.13,22.14,22.11,22.13,10900.0,19.2108,19.2195,19.1935,19.2108,10900.0
2012-03-08 13:25:00,22.14,22.14,22.12,22.12,5900.0,19.2195,19.2195,19.2021,19.2021,5900.0
2012-03-08 13:30:00,22.13,22.15,22.12,22.15,8300.0,19.2108,19.2282,19.2021,19.2282,8300.0
2012-03-08 13:35:00,22.15,22.17,22.15,22.17,11700.0,19.2282,19.2456,19.2282,19.2456,11700.0
2012-03-08 13:40:00,22.17,22.21,22.17,22.2,12000.0,19.2456,19.2803,19.2456,19.2716,12000.0
2012-03-08 13:45:00,22.2,22.2,22.2,22.2,1500.0,19.2716,19.2716,19.2716,19.2716,1500.0
2012-03-08 13:50:00,22.2,22.2,22.18,22.19,4800.0,19.2716,19.2716,19.2542,19.2629,4800.0
2012-03-08 13:55:00,22.18,22.18,22.17,22.17,4100.0,19.2542,19.2542,19.2456,19.2456,4100.0
2012-03-08 14:00:00,22.17,22.18,22.17,22.17,2900.0,19.2456,19.2542,19.2456,19.2456,2900.0
2012-03-08 14:05:00,22.17,22.19,22.17,22.18,11300.0,19.2456,19.2629,19.2456,19.2542,11300.0
2012-03-08 14:10:00,22.17,22.17,22.14,22.14,6000.0,19.2456,19.2456,19.2195,19.2195,6000.0
2012-03-08 14:15:00,22.14,22.15,22.13,22.13,4400.0,19.2195,19.2282,19.2108,19.2108,4400.0
2012-03-08 14:20:00,22.14,22.14,22.13,22.14,4500.0,19.2195,19.2195,19.2108,19.2195,4500.0
2012-03-08 14:25:00,22.13,22.14,22.11,22.12,4700.0,19.2108,19.2195,19.1935,19.2021,4700.0
2012-03-08 14:30:00,22.12,22.12,22.11,22.11,500.0,19.2021,19.2021,19.1935,19.1935,500.0
2012-03-08 14:35:00,22.11,22.12,22.11,22.11,1600.0,19.1935,19.2021,19.1935,19.1935,1600.0
2012-03-08 14:40:00,22.11,22.17,22.11,22.17,10900.0,19.1935,19.2456,19.1935,19.2456,10900.0
2012-03-08 14:45:00,22.17,22.19,22.17,22.18,12800.0,19.2456,19.2629,19.2456,19.2542,12800.0
2012-03-08 14:50:00,22.18,22.22,22.18,22.22,9600.0,19.2542,19.289,19.2542,19.289,9600.0
2012-03-08 14:55:00,22.22,22.25,22.22,22.24,7200.0,19.289,19.315,19.289,19.3063,7200.0
2012-03-08 15:00:00,22.23,22.23,22.2,22.21,9700.0,19.2976,19.2976,19.2716,19.2803,9700.0
2012-03-08 15:05:00,22.21,22.24,22.21,22.23,9200.0,19.2803,19.3063,19.2803,19.2976,9200.0
2012-03-08 15:10:00,22.23,22.29,22.23,22.26,9000.0,19.2976,19.3497,19.2976,19.3237,9000.0
2012-03-08 15:15:00,22.26,22.28,22.25,22.27,10600.0,19.3237,19.341,19.315,19.3324,10600.0
2012-03-08 15:20:00,22.26,22.27,22.26,22.26,7100.0,19.3237,19.3324,19.3237,19.3237,7100.0
2012-03-08 15:25:00,22.26,22.27,22.23,22.23,14600.0,19.3237,19.3324,19.2976,19.2976,14600.0
2012-03-08 15:30:00,22.23,22.26,22.22,22.25,16000.0,19.2976,19.3237,19.289,19.315,16000.0
2012-03-08 15:35:00,22.25,22.26,22.22,22.24,25000.0,19.315,19.3237,19.289,19.3063,25000.0
2012-03-08 15:40:00,22.24,22.26,22.23,22.25,17700.0,19.3063,19.3237,19.2976,19.315,17700.0
2012-03-08 15:45:00,22.24,22.24,22.21,22.22,17900.0,19.3063,19.3063,19.2803,19.289,17900.0
2012-03-08 15:50:00,22.21,22.25,22.21,22.23,39100.0,19.2803,19.315,19.2803,19.2976,39100.0
2012-03-08 15:55:00,22.24,22.24,22.2,22.22,62300.0,19.3063,19.3063,19.2716,19.289,62300.0
2012-03-09 09:30:00,22.26,22.26,22.19,22.23,15900.0,19.3237,19.3237,19.2629,19.2976,15900.0
2012-03-09 09:35:00,22.21,22.25,22.19,22.25,2000.0,19.2803,19.315,19.2629,19.315,2000.0
2012-03-09 09:40:00,22.26,22.26,22.26,22.26,900.0,19.3237,19.3237,19.3237,19.3237,900.0
2012-03-09 09:45:00,22.27,22.33,22.27,22.31,6800.0,19.3324,19.3844,19.3324,19.3671,6800.0
2012-03-09 09:50:00,22.31,22.32,22.25,22.25,15500.0,19.3671,19.3758,19.315,19.315,15500.0
2012-03-09 09:55:00,22.24,22.24,22.2,22.23,4800.0,19.3063,19.3063,19.2716,19.2976,4800.0
2012-03-09 10:00:00,22.22,22.24,22.21,22.23,6800.0,19.289,19.3063,19.2803,19.2976,6800.0
2012-03-09 10:05:00,22.23,22.28,22.23,22.28,8700.0,19.2976,19.341,19.2976,19.341,8700.0
2012-03-09 10:10:00,22.27,22.28,22.25,22.25,6300.0,19.3324,19.341,19.315,19.315,6300.0
2012-03-09 10:15:00,22.26,22.26,22.2,22.25,17100.0,19.3237,19.3237,19.2716,19.315,17100.0
2012-03-09 10:20:00,22.26,22.28,22.25,22.28,3500.0,19.3237,19.341,19.315,19.341,3500.0
2012-03-09 10:25:00,22.28,22.3,22.28,22.28,13400.0,19.341,19.3584,19.341,19.341,13400.0
2012-03-09 10:30:00,22.29,22.29,22.25,22.25,10800.0,19.3497,19.3497,19.315,19.315,10800.0
2012-03-09 10:35:00,22.26,22.29,22.25,22.29,7600.0,19.3237,19.3497,19.315,19.3497,7600.0
2012-03-09 10:40:00,22.29,22.32,22.29,22.31,8400.0,19.3497,19.3758,19.3497,19.3671,8400.0
2012-03-09 10:45:00,22.3,22.3,22.29,22.29,8200.0,19.3584,19.3584,19.3497,19.3497,8200.0
2012-03-09 10:50:00,22.29,22.29,22.26,22.26,15100.0,19.3497,19.3497,19.3237,19.3237,15100.0
2012-03-09 10:55:00,22.27,22.28,22.27,22.28,4900.0,19.3324,19.341,19.3324,19.341,4900.0
2012-03-09 11:00:00,22.29,22.31,22.29,22.3,6500.0,19.3497,19.3671,19.3497,19.3584,6500.0
2012-03-09 11:05:00,22.3,22.31,22.29,22.29,5300.0,19.3584,19.3671,19.3497,19.3497,5300.0
2012-03-09 11:10:00,22.29,22.31,22.29,22.3,4900.0,19.3497,19.3671,19.3497,19.3584,4900.0
2012-03-09 11:15:00,22.3,22.31,22.3,22.31,4300.0,19.3584,19.3671,19.3584,19.3671,4300.0
2012-03-09 11:20:00,22.32,22.33,22.32,22.33,2800.0,19.3758,19.3844,19.3758,19.3844,2800.0
2012-03-09 11:25:00,22.32,22.33,22.3,22.31,10600.0,19.3758,19.3844,19.3584,19.3671,10600.0
2012-03-09 11:30:00,22.32,22.32,22.29,22.3,10500.0,19.3758,19.3758,19.3497,19.3584,10500.0
2012-03-09 11:35:00,22.3,22.33,22.3,22.33,5100.0,19.3584,19.3844,19.3584,19.3844,5100.0
2012-03-09 11:40:00,22.32,22.33,22.32,22.32,3100.0,19.3758,19.3844,19.3758,19.3758,3100.0
2012-03-09 11:45:00,22.33,22.34,22.33,22.34,7200.0,19.3844,19.3931,19.3844,19.3931,7200.0
2012-03-09 11:50:00,22.34,22.34,22.33,22.33,1300.0,19.3931,19.3931,19.3844,19.3844,1300.0
2012-03-09 11:55:00,22.33,22.34,22.32,22.32,5500.0,19.3844,19.3931,19.3758,19.3758,5500.0
2012-03-09 12:00:00,22.33,22.35,22.32,22.34,16400.0,19.3844,19.4018,19.3758,19.3931,16400.0
2012-03-09 12:05:00,22.34,22.34,22.33,22.34,5500.0,19.3931,19.3931,19.3844,19.3931,5500.0
2012-03-09 12:10:00,22.33,22.34,22.33,22.34,2400.0,19.3844,19.3931,19.3844,19.3931,2400.0
2012-03-09 12:15:00,22.33,22.34,22.33,22.34,6800.0,19.3844,19.3931,19.3844,19.3931,6800.0
2012-03-09 12:20:00,22.34,22.35,22.32,22.34,17300.0,19.3931,19.4018,19.3758,19.3931,17300.0
2012-03-09 12:25:00,22.34,22.34,22.32,22.33,3900.0,19.3931,19.3931,19.3758,19.3844,3900.0
2012-03-09 12:30:00,22.33,22.35,22.33,22.34,11800.0,19.3844,19.4018,19.3844,19.3931,11800.0
2012-03-09 12:35:00,22.34,22.35,22.34,22.34,4900.0,19.3931,19.4018,19.3931,19.3931,4900.0
2012-03-09 12:40:00,22.35,22.37,22.34,22.37,3400.0,19.4018,19.4192,19.3931,19.4192,3400.0
2012-03-09 12:45:00,22.37,22.39,22.37,22.39,4500.0,19.4192,19.4365,19.4192,19.4365,4500.0
2012-03-09 12:50:00,22.39,22.39,22.38,22.38,3000.0,19.4365,19.4365,19.4279,19.4279,3000.0
2012-03-09 12:55:00,22.39,22.39,22.37,22.37,17600.0,19.4365,19.4365,19.4192,19.4192,17600.0
2012-03-09 13:00:00,22.38,22.38,22.37,22.38,3400.0,19.4279,19.4279,19.4192,19.4279,3400.0
2012-03-09 13:05:00,22.37,22.38,22.37,22.37,2000.0,19.4192,19.4279,19.4192,19.4192,2000.0
2012-03-09 13:10:00,22.37,22.4,22.37,22.4,5800.0,19.4192,19.4452,19.4192,19.4452,5800.0
2012-03-09 13:15:00,22.39,22.41,22.39,22.4,11800.0,19.4365,19.4539,19.4365,19.4452,11800.0
2012-03-09 13:20:00,22.4,22.41,22.37,22.38,10100.0,19.4452,19.4539,19.4192,19.4279,10100.0
2012-03-09 13:25:00,22.38,22.38,22.36,22.37,4100.0,19.4279,19.4279,19.4105,19.4192,4100.0
2012-03-09 13:30:00,22.37,22.37,22.36,22.36,4600.0,19.4192,19.4192,19.4105,19.4105,4600.0
2012-03-09 13:35:00,22.36,22.37,22.36,22.36,2100.0,19.4105,19.4192,19.4105,19.4105,2100.0
2012-03-09 13:40:00,22.37,22.37,22.36,22.37,4300.0,19.4192,19.4192,19.4105,19.4192,4300.0
2012-03-09 13:45:00,22.36,22.37,22.36,22.36,1600.0,19.4105,19.4192,19.4105,19.4105,1600.0
2012-03-09 13:50:00,22.37,22.37,22.34,22.34,11800.0,19.4192,19.4192,19.3931,19.3931,11800.0
2012-03-09 13:55:00,22.34,22.37,22.34,22.36,14900.0,19.3931,19.4192,19.3931,19.4105,14900.0
2012-03-09 14:00:00,22.37,22.37,22.36,22.36,4500.0,19.4192,19.4192,19.4105,19.4105,4500.0
2012-03-09 14:05:00,22.36,22.37,22.35,22.35,10100.0,19.4105,19.4192,19.4018,19.4018,10100.0
2012-03-09 14:10:00,22.36,22.37,22.35,22.37,8100.0,19.4105,19.4192,19.4018,19.4192,8100.0
2012-03-09 14:15:00,22.37,22.37,22.36,22.36,1700.0,19.4192,19.4192,19.4105,19.4105,1700.0
2012-03-09 14:20:00,22.37,22.37,22.36,22.36,2800.0,19.4192,19.4192,19.4105,19.4105,2800.0
2012-03-09 14:25:00,22.36,22.37,22.36,22.36,6700.0,19.4105,19.4192,19.4105,19.4105,6700.0
2012-03-09 14:30:00,22.37,22.43,22.36,22.43,18100.0,19.4192,19.4713,19.4105,19.4713,18100.0
2012-03-09 14:35:00,22.43,22.44,22.43,22.44,4400.0,19.4713,19.4799,19.4713,19.4799,4400.0
2012-03-09 14:40:00,22.44,22.48,22.43,22.46,15200.0,19.4799,19.5147,19.4713,19.4973,15200.0
2012-03-09 14:45:00,22.45,22.45,22.42,22.43,8400.0,19.4886,19.4886,19.4626,19.4713,8400.0
2012-03-09 14:50:00,22.42,22.42,22.38,22.38,15900.0,19.4626,19.4626,19.4279,19.4279,15900.0
2012-03-09 14:55:00,22.39,22.39,22.36,22.37,10800.0,19.4365,19.4365,19.4105,19.4192,10800.0
2012-03-09 15:00:00,22.37,22.39,22.36,22.39,7500.0,19.4192,19.4365,19.4105,19.4365,7500.0
2012-03-09 15:05:00,22.39,22.4,22.39,22.39,5300.0,19.4365,19.4452,19.4365,19.4365,5300.0
2012-03-09 15:10:00,22.39,22.4,22.39,22.39,2400.0,19.4365,19.4452,19.4365,19.4365,2400.0
2012-03-09 15:15:00,22.4,22.4,22.39,22.39,4700.0,19.4452,19.4452,19.4365,19.4365,4700.0
2012-03-09 15:20:00,22.4,22.44,22.39,22.43,11300.0,19.4452,19.4799,19.4365,19.4713,11300.0
2012-03-09 15:25:00,22.44,22.44,22.4,22.41,11600.0,19.4799,19.4799,19.4452,19.4539,11600.0
2012-03-09 15:30:00,22.41,22.41,22.38,22.38,9600.0,19.4539,19.4539,19.4279,19.4279,9600.0
2012-03-09 15:35:00,22.38,22.41,22.37,22.39,36500.0,19.4279,19.4539,19.4192,19.4365,36500.0
2012-03-09 15:40:00,22.39,22.39,22.35,22.36,23600.0,19.4365,19.4365,19.4018,19.4105,23600.0
2012-03-09 15:45:00,22.35,22.36,22.33,22.33,29300.0,19.4018,19.4105,19.3844,19.3844,29300.0
2012-03-09 15:50:00,22.34,22.34,22.3,22.32,46000.0,19.3931,19.3931,19.3584,19.3758,46000.0
2012-03-09 15:55:00,22.31,22.35,22.31,22.34,88200.0,19.3671,19.4018,19.3671,19.3931,88200.0
2012-03-12 09:30:00,22.35,22.49,22.31,22.48,18500.0,19.4018,19.5233,19.3671,19.5147,18500.0
2012-03-12 09:35:00,22.45,22.54,22.43,22.54,43600.0,19.4886,19.5667,19.4713,19.5667,43600.0
2012-03-12 09:40:00,22.53,22.58,22.49,22.57,20500.0,19.5581,19.6015,19.5233,19.5928,20500.0
2012-03-12 09:45:00,22.58,22.63,22.57,22.63,17900.0,19.6015,19.6449,19.5928,19.6449,17900.0
2012-03-12 09:50:00,22.62,22.7,22.6,22.69,15400.0,19.6362,19.7056,19.6188,19.697,15400.0
2012-03-12 09:55:00,22.7,22.71,22.66,22.67,9800.0,19.7056,19.7143,19.6709,19.6796,9800.0
2012-03-12 10:00:00,22.67,22.68,22.63,22.65,53600.0,19.6796,19.6883,19.6449,19.6622,53600.0
2012-03-12 10:05:00,22.65,22.66,22.61,22.64,18000.0,19.6622,19.6709,19.6275,19.6536,18000.0
2012-03-12 10:10:00,22.64,22.65,22.57,22.58,15400.0,19.6536,19.6622,19.5928,19.6015,15400.0
2012-03-12 10:15:00,22.58,22.59,22.55,22.55,9100.0,19.6015,19.6102,19.5754,19.5754,9100.0
2012-03-12 10:20:00,22.55,22.55,22.48,22.48,16000.0,19.5754,19.5754,19.5147,19.5147,16000.0
2012-03-12 10:25:00,22.48,22.5,22.45,22.49,13700.0,19.5147,19.532,19.4886,19.5233,13700.0
2012-03-12 10:30:00,22.48,22.5,22.47,22.49,5500.0,19.5147,19.532,19.506,19.5233,5500.0
2012-03-12 10:35:00,22.49,22.49,22.46,22.46,3300.0,19.5233,19.5233,19.4973,19.4973,3300.0
2012-03-12 10:40:00,22.46,22.53,22.46,22.53,11700.0,19.4973,19.5581,19.4973,19.5581,11700.0
2012-03-12 10:45:00,22.53,22.53,22.52,22.53,6800.0,19.5581,19.5581,19.5494,19.5581,6800.0
2012-03-12 10:50:00,22.53,22.55,22.52,22.53,10700.0,19.5581,19.5754,19.5494,19.5581,10700.0
2012-03-12 10:55:00,22.53,22.53,22.52,22.53,600.0,19.5581,19.5581,19.5494,19.5581,600.0
2012-03-12 11:00:00,22.52,22.53,22.49,22.49,9300.0,19.5494,19.5581,19.5233,19.5233,9300.0
2012-03-12 11:05:00,22.48,22.49,22.46,22.48,10000.0,19.5147,19.5233,19.4973,19.5147,10000.0
2012-03-12 11:10:00,22.48,22.51,22.48,22.51,4600.0,19.5147,19.5407,19.5147,19.5407,4600.0
2012-03-12 11:15:00,22.51,22.54,22.51,22.53,13600.0,19.5407,19.5667,19.5407,19.5581,13600.0
2012-03-12 11:20:00,22.53,22.55,22.52,22.54,8300.0,19.5581,19.5754,19.5494,19.5667,8300.0
2012-03-12 11:25:00,22.54,22.55,22.54,22.55,2300.0,19.5667,19.5754,19.5667,19.5754,2300.0
2012-03-12 11:30:00,22.54,22.56,22.51,22.55,52000.0,19.5667,19.5841,19.5407,19.5754,52000.0
2012-03-12 11:35:00,22.55,22.55,22.53,22.53,4000.0,19.5754,19.5754,19.5581,19.5581,4000.0
2012-03-12 11:40:00,22.53,22.54,22.52,22.52,9300.0,19.5581,19.5667,19.5494,19.5494,9300.0
2012-03-12 11:45:00,22.52,22.52,22.49,22.5,12300.0,19.5494,19.5494,19.5233,19.532,12300.0
2012-03-12 11:50:00,22.5,22.53,22.5,22.5,7900.0,19.532,19.5581,19.532,19.532,7900.0
2012-03-12 11:55:00,22.5,22.51,22.49,22.5,1800.0,19.532,19.5407,19.5233,19.532,1800.0
2012-03-12 12:00:00,22.5,22.52,22.47,22.51,12100.0,19.532,19.5494,19.506,19.5407,12100.0
2012-03-12 12:05:00,22.51,22.51,22.51,22.51,300.0,19.5407,19.5407,19.5407,19.5407,300.0
2012-03-12 12:10:00,22.51,22.52,22.49,22.52,7800.0,19.5407,19.5494,19.5233,19.5494,7800.0
2012-03-12 12:15:00,22.51,22.52,22.51,22.51,1200.0,19.5407,19.5494,19.5407,19.5407,1200.0
2012-03-12 12:20:00,22.52,22.52,22.52,22.52,500.0,19.5494,19.5494,19.5494,19.5494,500.0
2012-03-12 12:25:00,22.51,22.52,22.49,22.49,6900.0,19.5407,19.5494,19.5233,19.5233,6900.0
2012-03-12 12:30:00,22.49,22.49,22.46,22.46,6500.0,19.5233,19.5233,19.4973,19.4973,6500.0
2012-03-12 12:35:00,22.45,22.47,22.44,22.47,4900.0,19.4886,19.506,19.4799,19.506,4900.0
2012-03-12 12:40:00,22.46,22.47,22.46,22.47,11400.0,19.4973,19.506,19.4973,19.506,11400.0
2012-03-12 12:45:00,22.47,22.47,22.45,22.46,4900.0,19.506,19.506,19.4886,19.4973,4900.0
2012-03-12 12:50:00,22.45,22.47,22.43,22.47,9300.0,19.4886,19.506,19.4713,19.506,9300.0
2012-03-12 12:55:00,22.47,22.48,22.47,22.48,2600.0,19.506,19.5147,19.506,19.5147,2600.0
2012-03-12 13:00:00,22.48,22.48,22.48,22.48,1500.0,19.5147,19.5147,19.5147,19.5147,1500.0
2012-03-12 13:05:00,22.48,22.48,22.46,22.47,4800.0,19.5147,19.5147,19.4973,19.506,4800.0
2012-03-12 13:10:00,22.46,22.47,22.45,22.45,5700.0,19.4973,19.506,19.4886,19.4886,5700.0
2012-03-12 13:15:00,22.45,22.47,22.43,22.47,11200.0,19.4886,19.506,19.4713,19.506,11200.0
2012-03-12 13:20:00,22.47,22.47,22.46,22.47,1500.0,19.506,19.506,19.4973,19.506,1500.0
2012-03-12 13:25:00,22.47,22.48,22.47,22.48,3600.0,19.506,19.5147,19.506,19.5147,3600.0
2012-03-12 13:30:00,22.48,22.5,22.48,22.5,4200.0,19.5147,19.532,19.5147,19.532,4200.0
2012-03-12 13:35:00,22.5,22.53,22.5,22.51,12900.0,19.532,19.5581,19.532,19.5407,12900.0
2012-03-12 13:40:00,22.52,22.52,22.51,22.52,1000.0,19.5494,19.5494,19.5407,19.5494,1000.0
2012-03-12 13:45:00,22.51,22.53,22.51,22.52,10900.0,19.5407,19.5581,19.5407,19.5494,10900.0
2012-03-12 13:50:00,22.51,22.53,22.51,22.52,6100.0,19.5407,19.5581,19.5407,19.5494,6100.0
2012-03-12 13:55:00,22.52,22.53,22.52,22.52,4100.0,19.5494,19.5581,19.5494,19.5494,4100.0
2012-03-12 14:00:00,22.52,22.53,22.52,22.53,5100.0,19.5494,19.5581,19.5494,19.5581,5100.0
2012-03-12 14:05:00,22.52,22.53,22.52,22.53,5900.0,19.5494,19.5581,19.5494,19.5581,5900.0
2012-03-12 14:10:00,22.53,22.55,22.52,22.54,20100.0,19.5581,19.5754,19.5494,19.5667,20100.0
2012-03-12 14:15:00,22.54,22.55,22.52,22.55,7100.0,19.5667,19.5754,19.5494,19.5754,7100.0
2012-03-12 14:20:00,22.55,22.55,22.52,22.53,29900.0,19.5754,19.5754,19.5494,19.5581,29900.0
2012-03-12 14:25:00,22.53,22.54,22.53,22.54,3800.0,19.5581,19.5667,19.5581,19.5667,3800.0
2012-03-12 14:30:00,22.53,22.54,22.52,22.54,13300.0,19.5581,19.5667,19.5494,19.5667,13300.0
2012-03-12 14:35:00,22.54,22.56,22.54,22.55,23800.0,19.5667,19.5841,19.5667,19.5754,23800.0
2012-03-12 14:40:00,22.55,22.56,22.55,22.56,2200.0,19.5754,19.5841,19.5754,19.5841,2200.0
2012-03-12 14:45:00,22.55,22.57,22.55,22.57,4600.0,19.5754,19.5928,19.5754,19.5928,4600.0
2012-03-12 14:50:00,22.57,22.58,22.55,22.56,15600.0,19.5928,19.6015,19.5754,19.5841,15600.0
2012-03-12 14:55:00,22.55,22.56,22.54,22.56,4400.0,19.5754,19.5841,19.5667,19.5841,4400.0
2012-03-12 15:00:00,22.55,22.56,22.54,22.54,6600.0,19.5754,19.5841,19.5667,19.5667,6600.0
2012-03-12 15:05:00,22.55,22.55,22.53,22.54,4800.0,19.5754,19.5754,19.5581,19.5667,4800.0
2012-03-12 15:10:00,22.53,22.54,22.53,22.54,9300.0,19.5581,19.5667,19.5581,19.5667,9300.0
2012-03-12 15:15:00,22.54,22.57,22.53,22.57,13400.0,19.5667,19.5928,19.5581,19.5928,13400.0
2012-03-12 15:20:00,22.57,22.59,22.57,22.59,6400.0,19.5928,19.6102,19.5928,19.6102,6400.0
2012-03-12 15:25:00,22.59,22.6,22.59,22.59,8500.0,19.6102,19.6188,19.6102,19.6102,8500.0
2012-03-12 15:30:00,22.59,22.6,22.57,22.58,14500.0,19.6102,19.6188,19.5928,19.6015,14500.0
2012-03-12 15:35:00,22.58,22.58,22.55,22.56,8400.0,19.6015,19.6015,19.5754,19.5841,8400.0
2012-03-12 15:40:00,22.55,22.57,22.55,22.56,20600.0,19.5754,19.5928,19.5754,19.5841,20600.0
2012-03-12 15:45:00,22.55,22.55,22.54,22.55,20700.0,19.5754,19.5754,19.5667,19.5754,20700.0
2012-03-12 15:50:00,22.55,22.59,22.54,22.58,40200.0,19.5754,19.6102,19.5667,19.6015,40200.0
2012-03-12 15:55:00,22.58,22.59,22.56,22.57,55200.0,19.6015,19.6102,19.5841,19.5928,55200.0
2012-03-13 09:30:00,22.61,22.68,22.54,22.54,26400.0,19.6275,19.6883,19.5667,19.5667,26400.0
2012-03-13 09:35:00,22.53,22.55,22.48,22.5,16100.0,19.5581,19.5754,19.5147,19.532,16100.0
2012-03-13 09:40:00,22.49,22.5,22.47,22.49,9000.0,19.5233,19.532,19.506,19.5233,9000.0
2012-03-13 09:45:00,22.49,22.49,22.37,22.37,18600.0,19.5233,19.5233,19.4192,19.4192,18600.0
2012-03-13 09:50:00,22.37,22.42,22.36,22.42,11000.0,19.4192,19.4626,19.4105,19.4626,11000.0
2012-03-13 09:55:00,22.42,22.42,22.38,22.38,29300.0,19.4626,19.4626,19.4279,19.4279,29300.0
2012-03-13 10:00:00,22.38,22.41,22.36,22.41,22200.0,19.4279,19.4539,19.4105,19.4539,22200.0
2012-03-13 10:05:00,22.41,22.43,22.41,22.42,9300.0,19.4539,19.4713,19.4539,19.4626,9300.0
2012-03-13 10:10:00,22.43,22.43,22.42,22.43,6000.0,19.4713,19.4713,19.4626,19.4713,6000.0
2012-03-13 10:15:00,22.43,22.43,22.4,22.42,14300.0,19.4713,19.4713,19.4452,19.4626,14300.0
2012-03-13 10:20:00,22.42,22.43,22.42,22.42,5600.0,19.4626,19.4713,19.4626,19.4626,5600.0
2012-03-13 10:25:00,22.43,22.47,22.43,22.46,10600.0,19.4713,19.506,19.4713,19.4973,10600.0
2012-03-13 10:30:00,22.46,22.48,22.46,22.48,2700.0,19.4973,19.5147,19.4973,19.5147,2700.0
2012-03-13 10:35:00,22.48,22.5,22.48,22.5,8000.0,19.5147,19.532,19.5147,19.532,8000.0
2012-03-13 10:40:00,22.49,22.54,22.49,22.54,11500.0,19.5233,19.5667,19.5233,19.5667,11500.0
2012-03-13 10:45:00,22.55,22.57,22.54,22.57,5400.0,19.5754,19.5928,19.5667,19.5928,5400.0
2012-03-13 10:50:00,22.57,22.6,22.57,22.6,6600.0,19.5928,19.6188,19.5928,19.6188,6600.0
2012-03-13 10:55:00,22.6,22.6,22.59,22.6,2400.0,19.6188,19.6188,19.6102,19.6188,2400.0
2012-03-13 11:00:00,22.59,22.63,22.59,22.63,10700.0,19.6102,19.6449,19.6102,19.6449,10700.0
2012-03-13 11:05:00,22.64,22.64,22.62,22.62,18500.0,19.6536,19.6536,19.6362,19.6362,18500.0
2012-03-13 11:10:00,22.62,22.63,22.62,22.63,1300.0,19.6362,19.6449,19.6362,19.6449,1300.0
2012-03-13 11:15:00,22.63,22.63,22.62,22.63,2400.0,19.6449,19.6449,19.6362,19.6449,2400.0
2012-03-13 11:20:00,22.63,22.7,22.63,22.69,27500.0,19.6449,19.7056,19.6449,19.697,27500.0
2012-03-13 11:25:00,22.69,22.72,22.69,22.71,11200.0,19.697,19.723,19.697,19.7143,11200.0
2012-03-13 11:30:00,22.71,22.72,22.71,22.72,2000.0,19.7143,19.723,19.7143,19.723,2000.0
2012-03-13 11:35:00,22.72,22.78,22.72,22.78,13600.0,19.723,19.7751,19.723,19.7751,13600.0
2012-03-13 11:40:00,22.78,22.79,22.75,22.75,34300.0,19.7751,19.7838,19.749,19.749,34300.0
2012-03-13 11:45:00,22.75,22.76,22.71,22.71,11200.0,19.749,19.7577,19.7143,19.7143,11200.0
2012-03-13 11:50:00,22.72,22.73,22.71,22.73,7800.0,19.723,19.7317,19.7143,19.7317,7800.0
2012-03-13 11:55:00,22.73,22.75,22.73,22.74,9900.0,19.7317,19.749,19.7317,19.7404,9900.0
2012-03-13 12:00:00,22.73,22.73,22.71,22.73,8700.0,19.7317,19.7317,19.7143,19.7317,8700.0
2012-03-13 12:05:00,22.72,22.72,22.69,22.7,10200.0,19.723,19.723,19.697,19.7056,10200.0
2012-03-13 12:10:00,22.69,22.69,22.69,22.69,2000.0,19.697,19.697,19.697,19.697,2000.0
2012-03-13 12:15:00,22.69,22.71,22.67,22.7,19200.0,19.697,19.7143,19.6796,19.7056,19200.0
2012-03-13 12:20:00,22.7,22.71,22.69,22.69,3900.0,19.7056,19.7143,19.697,19.697,3900.0
2012-03-13 12:25:00,22.7,22.71,22.68,22.7,17000.0,19.7056,19.7143,19.6883,19.7056,17000.0
2012-03-13 12:30:00,22.7,22.73,22.7,22.73,14700.0,19.7056,19.7317,19.7056,19.7317,14700.0
2012-03-13 12:35:00,22.73,22.76,22.73,22.75,19000.0,19.7317,19.7577,19.7317,19.749,19000.0
2012-03-13 12:40:00,22.75,22.75,22.74,22.75,3100.0,19.749,19.749,19.7404,19.749,3100.0
2012-03-13 12:45:00,22.74,22.77,22.74,22.77,9600.0,19.7404,19.7664,19.7404,19.7664,9600.0
2012-03-13 12:50:00,22.78,22.79,22.76,22.77,10900.0,19.7751,19.7838,19.7577,19.7664,10900.0
2012-03-13 12:55:00,22.76,22.79,22.74,22.77,62200.0,19.7577,19.7838,19.7404,19.7664,62200.0
2012-03-13 13:00:00,22.77,22.78,22.75,22.78,7600.0,19.7664,19.7751,19.749,19.7751,7600.0
2012-03-13 13:05:00,22.77,22.78,22.77,22.77,1600.0,19.7664,19.7751,19.7664,19.7664,1600.0
2012-03-13 13:10:00,22.77,22.77,22.76,22.76,4300.0,19.7664,19.7664,19.7577,19.7577,4300.0
2012-03-13 13:15:00,22.76,22.76,22.75,22.75,6200.0,19.7577,19.7577,19.749,19.749,6200.0
2012-03-13 13:20:00,22.75,22.76,22.74,22.74,3300.0,19.749,19.7577,19.7404,19.7404,3300.0
2012-03-13 13:25:00,22.74,22.75,22.71,22.71,9100.0,19.7404,19.749,19.7143,19.7143,9100.0
2012-03-13 13:30:00,22.71,22.73,22.7,22.71,19700.0,19.7143,19.7317,19.7056,19.7143,19700.0
2012-03-13 13:35:00,22.71,22.71,22.69,22.69,3100.0,19.7143,19.7143,19.697,19.697,3100.0
2012-03-13 13:40:00,22.69,22.7,22.69,22.69,600.0,19.697,19.7056,19.697,19.697,600.0
2012-03-13 13:45:00,22.69,22.72,22.69,22.72,7800.0,19.697,19.723,19.697,19.723,7800.0
2012-03-13 13:50:00,22.72,22.73,22.71,22.73,20400.0,19.723,19.7317,19.7143,19.7317,20400.0
2012-03-13 13:55:00,22.72,22.72,22.7,22.7,8800.0,19.723,19.723,19.7056,19.7056,8800.0
2012-03-13 14:00:00,22.7,22.71,22.69,22.7,2700.0,19.7056,19.7143,19.697,19.7056,2700.0
2012-03-13 14:05:00,22.69,22.72,22.69,22.72,6700.0,19.697,19.723,19.697,19.723,6700.0
2012-03-13 14:10:00,22.72,22.72,22.67,22.69,17700.0,19.723,19.723,19.6796,19.697,17700.0
2012-03-13 14:15:00,22.69,22.73,22.68,22.72,8800.0,19.697,19.7317,19.6883,19.723,8800.0
2012-03-13 14:20:00,22.71,22.74,22.7,22.7,7600.0,19.7143,19.7404,19.7056,19.7056,7600.0
2012-03-13 14:25:00,22.71,22.71,22.67,22.67,5400.0,19.7143,19.7143,19.6796,19.6796,5400.0
2012-03-13 14:30:00,22.68,22.71,22.68,22.69,9000.0,19.6883,19.7143,19.6883,19.697,9000.0
2012-03-13 14:35:00,22.69,22.7,22.68,22.69,4200.0,19.697,19.7056,19.6883,19.697,4200.0
2012-03-13 14:40:00,22.68,22.72,22.68,22.71,7600.0,19.6883,19.723,19.6883,19.7143,7600.0
2012-03-13 14:45:00,22.71,22.71,22.68,22.69,14900.0,19.7143,19.7143,19.6883,19.697,14900.0
2012-03-13 14:50:00,22.68,22.68,22.66,22.66,11100.0,19.6883,19.6883,19.6709,19.6709,11100.0
2012-03-13 14:55:00,22.66,22.68,22.65,22.67,12600.0,19.6709,19.6883,19.6622,19.6796,12600.0
2012-03-13 15:00:00,22.68,22.74,22.68,22.74,20700.0,19.6883,19.7404,19.6883,19.7404,20700.0
2012-03-13 15:05:00,22.75,22.79,22.75,22.78,13800.0,19.749,19.7838,19.749,19.7751,13800.0
2012-03-13 15:10:00,22.78,22.81,22.77,22.8,14700.0,19.7751,19.8011,19.7664,19.7924,14700.0
2012-03-13 15:15:00,22.8,22.81,22.79,22.79,14800.0,19.7924,19.8011,19.7838,19.7838,14800.0
2012-03-13 15:20:00,22.78,22.81,22.77,22.81,19900.0,19.7751,19.8011,19.7664,19.8011,19900.0
2012-03-13 15:25:00,22.81,22.83,22.78,22.79,24200.0,19.8011,19.8185,19.7751,19.7838,24200.0
2012-03-13 15:30:00,22.78,22.79,22.77,22.78,14400.0,19.7751,19.7838,19.7664,19.7751,14400.0
2012-03-13 15:35:00,22.78,22.79,22.76,22.77,18000.0,19.7751,19.7838,19.7577,19.7664,18000.0
2012-03-13 15:40:00,22.77,22.79,22.77,22.78,31500.0,19.7664,19.7838,19.7664,19.7751,31500.0
2012-03-13 15:45:00,22.78,22.81,22.75,22.76,40000.0,19.7751,19.8011,19.749,19.7577,40000.0
2012-03-13 15:50:00,22.75,22.83,22.75,22.8,46500.0,19.749,19.8185,19.749,19.7924,46500.0
2012-03-13 15:55:00,22.79,22.85,22.78,22.85,125900.0,19.7838,19.8359,19.7751,19.8359,125900.0
2012-03-14 09:30:00,22.79,22.87,22.76,22.83,12700.0,19.7838,19.8532,19.7577,19.8185,12700.0
2012-03-14 09:35:00,22.83,22.84,22.78,22.82,7100.0,19.8185,19.8272,19.7751,19.8098,7100.0
2012-03-14 09:40:00,22.82,22.84,22.8,22.82,5800.0,19.8098,19.8272,19.7924,19.8098,5800.0
2012-03-14 09:45:00,22.81,22.84,22.78,22.78,6500.0,19.8011,19.8272,19.7751,19.7751,6500.0
2012-03-14 09:50:00,22.77,22.79,22.77,22.78,3900.0,19.7664,19.7838,19.7664,19.7751,3900.0
2012-03-14 09:55:00,22.78,22.79,22.77,22.78,9000.0,19.7751,19.7838,19.7664,19.7751,9000.0
2012-03-14 10:00:00,22.78,22.81,22.78,22.78,8900.0,19.7751,19.8011,19.7751,19.7751,8900.0
2012-03-14 10:05:00,22.79,22.81,22.78,22.81,17400.0,19.7838,19.8011,19.7751,19.8011,17400.0
2012-03-14 10:10:00,22.82,22.82,22.76,22.77,6400.0,19.8098,19.8098,19.7577,19.7664,6400.0
2012-03-14 10:15:00,22.77,22.8,22.77,22.79,16600.0,19.7664,19.7924,19.7664,19.7838,16600.0
2012-03-14 10:20:00,22.8,22.8,22.74,22.74,8400.0,19.7924,19.7924,19.7404,19.7404,8400.0
2012-03-14 10:25:00,22.73,22.77,22.73,22.76,8900.0,19.7317,19.7664,19.7317,19.7577,8900.0
2012-03-14 10:30:00,22.77,22.78,22.77,22.78,6500.0,19.7664,19.7751,19.7664,19.7751,6500.0
2012-03-14 10:35:00,22.78,22.8,22.71,22.78,31600.0,19.7751,19.7924,19.7143,19.7751,31600.0
2012-03-14 10:40:00,22.78,22.78,22.76,22.76,27100.0,19.7751,19.7751,19.7577,19.7577,27100.0
2012-03-14 10:45:00,22.77,22.78,22.75,22.75,37700.0,19.7664,19.7751,19.749,19.749,37700.0
2012-03-14 10:50:00,22.75,22.75,22.73,22.74,5800.0,19.749,19.749,19.7317,19.7404,5800.0
2012-03-14 10:55:00,22.73,22.73,22.7,22.7,6000.0,19.7317,19.7317,19.7056,19.7056,6000.0
2012-03-14 11:00:00,22.71,22.73,22.7,22.72,11100.0,19.7143,19.7317,19.7056,19.723,11100.0
2012-03-14 11:05:00,22.72,22.72,22.7,22.7,7800.0,19.723,19.723,19.7056,19.7056,7800.0
2012-03-14 11:10:00,22.7,22.72,22.68,22.69,9400.0,19.7056,19.723,19.6883,19.697,9400.0
2012-03-14 11:15:00,22.68,22.69,22.66,22.67,9800.0,19.6883,19.697,19.6709,19.6796,9800.0
2012-03-14 11:20:00,22.68,22.69,22.67,22.68,4400.0,19.6883,19.697,19.6796,19.6883,4400.0
2012-03-14 11:25:00,22.67,22.68,22.66,22.66,5100.0,19.6796,19.6883,19.6709,19.6709,5100.0
2012-03-14 11:30:00,22.66,22.67,22.65,22.66,2900.0,19.6709,19.6796,19.6622,19.6709,2900.0
2012-03-14 11:35:00,22.65,22.67,22.65,22.66,13700.0,19.6622,19.6796,19.6622,19.6709,13700.0
2012-03-14 11:40:00,22.66,22.69,22.66,22.68,10200.0,19.6709,19.697,19.6709,19.6883,10200.0
2012-03-14 11:45:00,22.68,22.69,22.67,22.69,5700.0,19.6883,19.697,19.6796,19.697,5700.0
2012-03-14 11:50:00,22.69,22.69,22.68,22.69,3400.0,19.697,19.697,19.6883,19.697,3400.0
2012-03-14 11:55:00,22.7,22.7,22.69,22.7,2400.0,19.7056,19.7056,19.697,19.7056,2400.0
2012-03-14 12:00:00,22.7,22.7,22.69,22.69,7200.0,19.7056,19.7056,19.697,19.697,7200.0
2012-03-14 12:05:00,22.69,22.7,22.69,22.7,5500.0,19.697,19.7056,19.697,19.7056,5500.0
2012-03-14 12:10:00,22.68,22.69,22.65,22.66,10500.0,19.6883,19.697,19.6622,19.6709,10500.0
2012-03-14 12:15:00,22.65,22.65,22.64,22.64,5700.0,19.6622,19.6622,19.6536,19.6536,5700.0
2012-03-14 12:20:00,22.65,22.68,22.65,22.68,6300.0,19.6622,19.6883,19.6622,19.6883,6300.0
2012-03-14 12:25:00,22.68,22.68,22.66,22.67,7400.0,19.6883,19.6883,19.6709,19.6796,7400.0
2012-03-14 12:30:00,22.68,22.68,22.66,22.66,7600.0,19.6883,19.6883,19.6709,19.6709,7600.0
2012-03-14 12:35:00,22.65,22.66,22.65,22.66,4600.0,19.6622,19.6709,19.6622,19.6709,4600.0
2012-03-14 12:40:00,22.66,22.67,22.65,22.65,11500.0,19.6709,19.6796,19.6622,19.6622,11500.0
2012-03-14 12:45:00,22.64,22.65,22.64,22.65,700.0,19.6536,19.6622,19.6536,19.6622,700.0
2012-03-14 12:50:00,22.65,22.66,22.64,22.65,3800.0,19.6622,19.6709,19.6536,19.6622,3800.0
2012-03-14 12:55:00,22.64,22.66,22.64,22.66,3700.0,19.6536,19.6709,19.6536,19.6709,3700.0
2012-03-14 13:00:00,22.65,22.66,22.65,22.65,1500.0,19.6622,19.6709,19.6622,19.6622,1500.0
2012-03-14 13:05:00,22.65,22.66,22.64,22.65,9900.0,19.6622,19.6709,19.6536,19.6622,9900.0
2012-03-14 13:10:00,22.65,22.71,22.65,22.7,14700.0,19.6622,19.7143,19.6622,19.7056,14700.0
2012-03-14 13:15:00,22.7,22.71,22.7,22.7,6200.0,19.7056,19.7143,19.7056,19.7056,6200.0
2012-03-14 13:20:00,22.7,22.71,22.69,22.7,8000.0,19.7056,19.7143,19.697,19.7056,8000.0
2012-03-14 13:25:00,22.69,22.69,22.69,22.69,500.0,19.697,19.697,19.697,19.697,500.0
2012-03-14 13:30:00,22.69,22.73,22.69,22.73,8100.0,19.697,19.7317,19.697,19.7317,8100.0
2012-03-14 13:35:00,22.72,22.73,22.71,22.71,4500.0,19.723,19.7317,19.7143,19.7143,4500.0
2012-03-14 13:40:00,22.72,22.73,22.68,22.68,24800.0,19.723,19.7317,19.6883,19.6883,24800.0
2012-03-14 13:45:00,22.68,22.71,22.68,22.69,11700.0,19.6883,19.7143,19.6883,19.697,11700.0
2012-03-14 13:50:00,22.7,22.7,22.68,22.68,5200.0,19.7056,19.7056,19.6883,19.6883,5200.0
2012-03-14 13:55:00,22.68,22.68,22.66,22.67,11100.0,19.6883,19.6883,19.6709,19.6796,11100.0
2012-03-14 14:00:00,22.66,22.68,22.65,22.66,13600.0,19.6709,19.6883,19.6622,19.6709,13600.0
2012-03-14 14:05:00,22.66,22.67,22.66,22.66,2200.0,19.6709,19.6796,19.6709,19.6709,2200.0
2012-03-14 14:10:00,22.67,22.67,22.65,22.65,9500.0,19.6796,19.6796,19.6622,19.6622,9500.0
2012-03-14 14:15:00,22.65,22.69,22.65,22.68,9400.0,19.6622,19.697,19.6622,19.6883,9400.0
2012-03-14 14:20:00,22.68,22.68,22.66,22.66,15300.0,19.6883,19.6883,19.6709,19.6709,15300.0
2012-03-14 14:25:00,22.66,22.68,22.66,22.68,5700.0,19.6709,19.6883,19.6709,19.6883,5700.0
2012-03-14 14:30:00,22.68,22.68,22.67,22.68,17600.0,19.6883,19.6883,19.6796,19.6883,17600.0
2012-03-14 14:35:00,22.68,22.71,22.68,22.71,7300.0,19.6883,19.7143,19.6883,19.7143,7300.0
2012-03-14 14:40:00,22.7,22.71,22.69,22.7,6600.0,19.7056,19.7143,19.697,19.7056,6600.0
2012-03-14 14:45:00,22.69,22.72,22.69,22.71,13400.0,19.697,19.723,19.697,19.7143,13400.0
2012-03-14 14:50:00,22.7,22.71,22.7,22.71,1800.0,19.7056,19.7143,19.7056,19.7143,1800.0
2012-03-14 14:55:00,22.71,22.73,22.7,22.72,22800.0,19.7143,19.7317,19.7056,19.723,22800.0
2012-03-14 15:00:00,22.71,22.71,22.68,22.7,17200.0,19.7143,19.7143,19.6883,19.7056,17200.0
2012-03-14 15:05:00,22.7,22.7,22.68,22.68,15800.0,19.7056,19.7056,19.6883,19.6883,15800.0
2012-03-14 15:10:00,22.68,22.68,22.65,22.65,11000.0,19.6883,19.6883,19.6622,19.6622,11000.0
2012-03-14 15:15:00,22.65,22.65,22.62,22.62,14300.0,19.6622,19.6622,19.6362,19.6362,14300.0
2012-03-14 15:20:00,22.62,22.63,22.62,22.62,9100.0,19.6362,19.6449,19.6362,19.6362,9100.0
2012-03-14 15:25:00,22.62,22.63,22.61,22.63,29800.0,19.6362,19.6449,19.6275,19.6449,29800.0
2012-03-14 15:30:00,22.62,22.63,22.62,22.62,11200.0,19.6362,19.6449,19.6362,19.6362,11200.0
2012-03-14 15:35:00,22.62,22.63,22.62,22.62,10000.0,19.6362,19.6449,19.6362,19.6362,10000.0
2012-03-14 15:40:00,22.62,22.64,22.61,22.64,24000.0,19.6362,19.6536,19.6275,19.6536,24000.0
2012-03-14 15:45:00,22.63,22.64,22.61,22.62,17600.0,19.6449,19.6536,19.6275,19.6362,17600.0
2012-03-14 15:50:00,22.63,22.65,22.62,22.64,19900.0,19.6449,19.6622,19.6362,19.6536,19900.0
2012-03-14 15:55:00,22.63,22.66,22.63,22.65,34100.0,19.6449,19.6709,19.6449,19.6622,34100.0
2012-03-15 09:30:00,22.61,22.7,22.61,22.65,15100.0,19.6275,19.7056,19.6275,19.6622,15100.0
2012-03-15 09:35:00,22.64,22.64,22.61,22.61,3700.0,19.6536,19.6536,19.6275,19.6275,3700.0
2012-03-15 09:40:00,22.61,22.62,22.6,22.6,5200.0,19.6275,19.6362,19.6188,19.6188,5200.0
2012-03-15 09:45:00,22.61,22.66,22.6,22.66,25300.0,19.6275,19.6709,19.6188,19.6709,25300.0
2012-03-15 09:50:00,22.66,22.71,22.66,22.66,15700.0,19.6709,19.7143,19.6709,19.6709,15700.0
2012-03-15 09:55:00,22.66,22.74,22.65,22.72,28200.0,19.6709,19.7404,19.6622,19.723,28200.0
2012-03-15 10:00:00,22.73,22.73,22.63,22.63,11500.0,19.7317,19.7317,19.6449,19.6449,11500.0
2012-03-15 10:05:00,22.63,22.67,22.63,22.67,6400.0,19.6449,19.6796,19.6449,19.6796,6400.0
2012-03-15 10:10:00,22.67,22.69,22.66,22.68,6300.0,19.6796,19.697,19.6709,19.6883,6300.0
2012-03-15 10:15:00,22.68,22.73,22.68,22.73,4500.0,19.6883,19.7317,19.6883,19.7317,4500.0
2012-03-15 10:20:00,22.71,22.71,22.68,22.68,4200.0,19.7143,19.7143,19.6883,19.6883,4200.0
2012-03-15 10:25:00,22.69,22.7,22.68,22.68,4800.0,19.697,19.7056,19.6883,19.6883,4800.0
2012-03-15 10:30:00,22.68,22.7,22.68,22.7,7800.0,19.6883,19.7056,19.6883,19.7056,7800.0
2012-03-15 10:35:00,22.7,22.74,22.7,22.72,16400.0,19.7056,19.7404,19.7056,19.723,16400.0
2012-03-15 10:40:00,22.73,22.73,22.71,22.71,10900.0,19.7317,19.7317,19.7143,19.7143,10900.0
2012-03-15 10:45:00,22.73,22.73,22.67,22.68,5300.0,19.7317,19.7317,19.6796,19.6883,5300.0
2012-03-15 10:50:00,22.68,22.68,22.66,22.68,5800.0,19.6883,19.6883,19.6709,19.6883,5800.0
2012-03-15 10:55:00,22.67,22.68,22.63,22.63,8500.0,19.6796,19.6883,19.6449,19.6449,8500.0
2012-03-15 11:00:00,22.63,22.64,22.61,22.61,7400.0,19.6449,19.6536,19.6275,19.6275,7400.0
2012-03-15 11:05:00,22.61,22.62,22.6,22.61,4800.0,19.6275,19.6362,19.6188,19.6275,4800.0
2012-03-15 11:10:00,22.61,22.63,22.61,22.62,6400.0,19.6275,19.6449,19.6275,19.6362,6400.0
2012-03-15 11:15:00,22.61,22.61,22.56,22.57,7000.0,19.6275,19.6275,19.5841,19.5928,7000.0
2012-03-15 11:20:00,22.57,22.59,22.57,22.59,5000.0,19.5928,19.6102,19.5928,19.6102,5000.0
2012-03-15 11:25:00,22.59,22.6,22.59,22.6,3200.0,19.6102,19.6188,19.6102,19.6188,3200.0
2012-03-15 11:30:00,22.6,22.62,22.6,22.6,6500.0,19.6188,19.6362,19.6188,19.6188,6500.0
2012-03-15 11:35:00,22.6,22.6,22.58,22.58,4400.0,19.6188,19.6188,19.6015,19.6015,4400.0
2012-03-15 11:40:00,22.59,22.64,22.59,22.63,11300.0,19.6102,19.6536,19.6102,19.6449,11300.0
2012-03-15 11:45:00,22.63,22.64,22.62,22.62,2800.0,19.6449,19.6536,19.6362,19.6362,2800.0
2012-03-15 11:50:00,22.62,22.62,22.61,22.61,4300.0,19.6362,19.6362,19.6275,19.6275,4300.0
2012-03-15 11:55:00,22.6,22.6,22.59,22.59,2000.0,19.6188,19.6188,19.6102,19.6102,2000.0
2012-03-15 12:00:00,22.59,22.6,22.59,22.59,2300.0,19.6102,19.6188,19.6102,19.6102,2300.0
2012-03-15 12:05:00,22.6,22.6,22.59,22.6,5800.0,19.6188,19.6188,19.6102,19.6188,5800.0
2012-03-15 12:10:00,22.61,22.61,22.61,22.61,1300.0,19.6275,19.6275,19.6275,19.6275,1300.0
2012-03-15 12:15:00,22.62,22.66,22.61,22.66,9700.0,19.6362,19.6709,19.6275,19.6709,9700.0
2012-03-15 12:20:00,22.66,22.69,22.66,22.68,5300.0,19.6709,19.697,19.6709,19.6883,5300.0
2012-03-15 12:25:00,22.68,22.7,22.68,22.68,3900.0,19.6883,19.7056,19.6883,19.6883,3900.0
2012-03-15 12:30:00,22.68,22.69,22.66,22.66,3500.0,19.6883,19.697,19.6709,19.6709,3500.0
2012-03-15 12:35:00,22.66,22.67,22.66,22.66,1700.0,19.6709,19.6796,19.6709,19.6709,1700.0
2012-03-15 12:40:00,22.66,22.69,22.66,22.68,8300.0,19.6709,19.697,19.6709,19.6883,8300.0
2012-03-15 12:45:00,22.68,22.68,22.67,22.68,7300.0,19.6883,19.6883,19.6796,19.6883,7300.0
2012-03-15 12:50:00,22.68,22.68,22.66,22.66,4000.0,19.6883,19.6883,19.6709,19.6709,4000.0
2012-03-15 12:55:00,22.66,22.66,22.64,22.65,5900.0,19.6709,19.6709,19.6536,19.6622,5900.0
2012-03-15 13:00:00,22.65,22.68,22.65,22.68,4200.0,19.6622,19.6883,19.6622,19.6883,4200.0
2012-03-15 13:05:00,22.67,22.69,22.67,22.69,6500.0,19.6796,19.697,19.6796,19.697,6500.0
2012-03-15 13:10:00,22.68,22.68,22.67,22.67,1800.0,19.6883,19.6883,19.6796,19.6796,1800.0
2012-03-15 13:15:00,22.68,22.69,22.67,22.68,5600.0,19.6883,19.697,19.6796,19.6883,5600.0
2012-03-15 13:20:00,22.68,22.68,22.66,22.66,3000.0,19.6883,19.6883,19.6709,19.6709,3000.0
2012-03-15 13:25:00,22.67,22.67,22.64,22.66,8000.0,19.6796,19.6796,19.6536,19.6709,8000.0
2012-03-15 13:30:00,22.65,22.66,22.65,22.65,1900.0,19.6622,19.6709,19.6622,19.6622,1900.0
2012-03-15 13:35:00,22.65,22.66,22.65,22.65,2700.0,19.6622,19.6709,19.6622,19.6622,2700.0
2012-03-15 13:40:00,22.65,22.68,22.64,22.68,7600.0,19.6622,19.6883,19.6536,19.6883,7600.0
2012-03-15 13:45:00,22.69,22.69,22.68,22.69,5100.0,19.697,19.697,19.6883,19.697,5100.0
2012-03-15 13:50:00,22.69,22.69,22.65,22.66,22300.0,19.697,19.697,19.6622,19.6709,22300.0
2012-03-15 13:55:00,22.66,22.68,22.66,22.68,4000.0,19.6709,19.6883,19.6709,19.6883,4000.0
2012-03-15 14:00:00,22.68,22.68,22.67,22.68,1800.0,19.6883,19.6883,19.6796,19.6883,1800.0
2012-03-15 14:05:00,22.67,22.68,22.67,22.68,3400.0,19.6796,19.6883,19.6796,19.6883,3400.0
2012-03-15 14:10:00,22.68,22.68,22.65,22.65,7200.0,19.6883,19.6883,19.6622,19.6622,7200.0
2012-03-15 14:15:00,22.65,22.66,22.65,22.66,4700.0,19.6622,19.6709,19.6622,19.6709,4700.0
2012-03-15 14:20:00,22.66,22.69,22.65,22.69,10000.0,19.6709,19.697,19.6622,19.697,10000.0
2012-03-15 14:25:00,22.7,22.7,22.69,22.69,6700.0,19.7056,19.7056,19.697,19.697,6700.0
2012-03-15 14:30:00,22.69,22.69,22.67,22.67,5900.0,19.697,19.697,19.6796,19.6796,5900.0
2012-03-15 14:35:00,22.67,22.68,22.66,22.68,18500.0,19.6796,19.6883,19.6709,19.6883,18500.0
2012-03-15 14:40:00,22.68,22.7,22.68,22.7,3400.0,19.6883,19.7056,19.6883,19.7056,3400.0
2012-03-15 14:45:00,22.69,22.73,22.69,22.73,7300.0,19.697,19.7317,19.697,19.7317,7300.0
2012-03-15 14:50:00,22.73,22.75,22.73,22.74,10100.0,19.7317,19.749,19.7317,19.7404,10100.0
2012-03-15 14:55:00,22.74,22.75,22.73,22.75,19300.0,19.7404,19.749,19.7317,19.749,19300.0
2012-03-15 15:00:00,22.74,22.75,22.72,22.75,23500.0,19.7404,19.749,19.723,19.749,23500.0
2012-03-15 15:05:00,22.74,22.75,22.73,22.73,4300.0,19.7404,19.749,19.7317,19.7317,4300.0
2012-03-15 15:10:00,22.74,22.74,22.72,22.72,3400.0,19.7404,19.7404,19.723,19.723,3400.0
2012-03-15 15:15:00,22.73,22.73,22.71,22.71,4800.0,19.7317,19.7317,19.7143,19.7143,4800.0
2012-03-15 15:20:00,22.71,22.74,22.71,22.71,17500.0,19.7143,19.7404,19.7143,19.7143,17500.0
2012-03-15 15:25:00,22.71,22.71,22.7,22.7,8700.0,19.7143,19.7143,19.7056,19.7056,8700.0
2012-03-15 15:30:00,22.71,22.72,22.7,22.7,20600.0,19.7143,19.723,19.7056,19.7056,20600.0
2012-03-15 15:35:00,22.7,22.72,22.68,22.68,20500.0,19.7056,19.723,19.6883,19.6883,20500.0
2012-03-15 15:40:00,22.68,22.69,22.68,22.68,11900.0,19.6883,19.697,19.6883,19.6883,11900.0
2012-03-15 15:45:00,22.69,22.69,22.66,22.66,22200.0,19.697,19.697,19.6709,19.6709,22200.0
2012-03-15 15:50:00,22.67,22.67,22.66,22.66,19000.0,19.6796,19.6796,19.6709,19.6709,19000.0
2012-03-15 15:55:00,22.67,22.69,22.66,22.68,36300.0,19.6796,19.697,19.6709,19.6883,36300.0
2012-03-16 09:30:00,22.71,22.78,22.69,22.78,214500.0,19.7143,19.7751,19.697,19.7751,214500.0
2012-03-16 09:35:00,22.8,22.88,22.8,22.82,22300.0,19.7924,19.8619,19.7924,19.8098,22300.0
2012-03-16 09:40:00,22.82,22.85,22.8,22.85,12400.0,19.8098,19.8359,19.7924,19.8359,12400.0
2012-03-16 09:45:00,22.84,22.84,22.8,22.82,6100.0,19.8272,19.8272,19.7924,19.8098,6100.0
2012-03-16 09:50:00,22.82,22.83,22.82,22.83,5300.0,19.8098,19.8185,19.8098,19.8185,5300.0
2012-03-16 09:55:00,22.83,22.83,22.8,22.82,6700.0,19.8185,19.8185,19.7924,19.8098,6700.0
2012-03-16 10:00:00,22.82,22.84,22.82,22.84,3800.0,19.8098,19.8272,19.8098,19.8272,3800.0
2012-03-16 10:05:00,22.83,22.88,22.83,22.88,5900.0,19.8185,19.8619,19.8185,19.8619,5900.0
2012-03-16 10:10:00,22.88,22.89,22.88,22.89,5800.0,19.8619,19.8706,19.8619,19.8706,5800.0
2012-03-16 10:15:00,22.89,22.89,22.85,22.85,7900.0,19.8706,19.8706,19.8359,19.8359,7900.0
2012-03-16 10:20:00,22.85,22.87,22.85,22.87,2600.0,19.8359,19.8532,19.8359,19.8532,2600.0
2012-03-16 10:25:00,22.86,22.87,22.85,22.87,7400.0,19.8445,19.8532,19.8359,19.8532,7400.0
2012-03-16 10:30:00,22.86,22.86,22.83,22.83,9300.0,19.8445,19.8445,19.8185,19.8185,9300.0
2012-03-16 10:35:00,22.83,22.86,22.82,22.85,8000.0,19.8185,19.8445,19.8098,19.8359,8000.0
2012-03-16 10:40:00,22.85,22.85,22.84,22.85,5800.0,19.8359,19.8359,19.8272,19.8359,5800.0
2012-03-16 10:45:00,22.85,22.86,22.84,22.84,4500.0,19.8359,19.8445,19.8272,19.8272,4500.0
2012-03-16 10:50:00,22.85,22.86,22.84,22.85,6800.0,19.8359,19.8445,19.8272,19.8359,6800.0
2012-03-16 10:55:00,22.85,22.87,22.85,22.85,5900.0,19.8359,19.8532,19.8359,19.8359,5900.0
2012-03-16 11:00:00,22.86,22.86,22.82,22.82,10800.0,19.8445,19.8445,19.8098,19.8098,10800.0
2012-03-16 11:05:00,22.82,22.82,22.78,22.79,4200.0,19.8098,19.8098,19.7751,19.7838,4200.0
2012-03-16 11:10:00,22.78,22.78,22.76,22.76,6300.0,19.7751,19.7751,19.7577,19.7577,6300.0
2012-03-16 11:15:00,22.76,22.77,22.74,22.74,3600.0,19.7577,19.7664,19.7404,19.7404,3600.0
2012-03-16 11:20:00,22.74,22.75,22.72,22.72,4700.0,19.7404,19.749,19.723,19.723,4700.0
2012-03-16 11:25:00,22.73,22.75,22.73,22.75,5700.0,19.7317,19.749,19.7317,19.749,5700.0
2012-03-16 11:30:00,22.75,22.75,22.72,22.72,5700.0,19.749,19.749,19.723,19.723,5700.0
2012-03-16 11:35:00,22.73,22.73,22.72,22.73,5600.0,19.7317,19.7317,19.723,19.7317,5600.0
2012-03-16 11:40:00,22.73,22.74,22.71,22.74,5200.0,19.7317,19.7404,19.7143,19.7404,5200.0
2012-03-16 11:45:00,22.73,22.74,22.73,22.73,500.0,19.7317,19.7404,19.7317,19.7317,500.0
2012-03-16 11:50:00,22.73,22.77,22.73,22.77,7700.0,19.7317,19.7664,19.7317,19.7664,7700.0
2012-03-16 11:55:00,22.77,22.77,22.75,22.75,6300.0,19.7664,19.7664,19.749,19.749,6300.0
2012-03-16 12:00:00,22.75,22.76,22.74,22.75,3200.0,19.749,19.7577,19.7404,19.749,3200.0
2012-03-16 12:05:00,22.75,22.76,22.71,22.72,6600.0,19.749,19.7577,19.7143,19.723,6600.0
2012-03-16 12:10:00,22.72,22.73,22.71,22.72,5800.0,19.723,19.7317,19.7143,19.723,5800.0
2012-03-16 12:15:00,22.71,22.72,22.71,22.71,4300.0,19.7143,19.723,19.7143,19.7143,4300.0
2012-03-16 12:20:00,22.71,22.72,22.71,22.71,3700.0,19.7143,19.723,19.7143,19.7143,3700.0
2012-03-16 12:25:00,22.71,22.72,22.7,22.7,6600.0,19.7143,19.723,19.7056,19.7056,6600.0
2012-03-16 12:30:00,22.69,22.7,22.69,22.69,6200.0,19.697,19.7056,19.697,19.697,6200.0
2012-03-16 12:35:00,22.68,22.69,22.68,22.68,3800.0,19.6883,19.697,19.6883,19.6883,3800.0
2012-03-16 12:40:00,22.68,22.72,22.68,22.71,9200.0,19.6883,19.723,19.6883,19.7143,9200.0
2012-03-16 12:45:00,22.71,22.71,22.69,22.69,8100.0,19.7143,19.7143,19.697,19.697,8100.0
2012-03-16 12:50:00,22.7,22.7,22.69,22.69,5600.0,19.7056,19.7056,19.697,19.697,5600.0
2012-03-16 12:55:00,22.7,22.7,22.69,22.69,2700.0,19.7056,19.7056,19.697,19.697,2700.0
2012-03-16 13:00:00,22.69,22.69,22.68,22.68,4500.0,19.697,19.697,19.6883,19.6883,4500.0
2012-03-16 13:05:00,22.69,22.69,22.68,22.68,4100.0,19.697,19.697,19.6883,19.6883,4100.0
2012-03-16 13:10:00,22.68,22.69,22.66,22.66,7200.0,19.6883,19.697,19.6709,19.6709,7200.0
2012-03-16 13:15:00,22.67,22.67,22.66,22.66,2100.0,19.6796,19.6796,19.6709,19.6709,2100.0
2012-03-16 13:20:00,22.66,22.67,22.66,22.66,2000.0,19.6709,19.6796,19.6709,19.6709,2000.0
2012-03-16 13:25:00,22.67,22.68,22.66,22.66,11100.0,19.6796,19.6883,19.6709,19.6709,11100.0
2012-03-16 13:30:00,22.66,22.66,22.64,22.65,10000.0,19.6709,19.6709,19.6536,19.6622,10000.0
2012-03-16 13:35:00,22.64,22.65,22.64,22.64,2300.0,19.6536,19.6622,19.6536,19.6536,2300.0
2012-03-16 13:40:00,22.64,22.65,22.64,22.64,4800.0,19.6536,19.6622,19.6536,19.6536,4800.0
2012-03-16 13:45:00,22.64,22.64,22.63,22.63,4800.0,19.6536,19.6536,19.6449,19.6449,4800.0
2012-03-16 13:50:00,22.63,22.64,22.62,22.62,3700.0,19.6449,19.6536,19.6362,19.6362,3700.0
2012-03-16 13:55:00,22.62,22.63,22.62,22.63,4100.0,19.6362,19.6449,19.6362,19.6449,4100.0
2012-03-16 14:00:00,22.63,22.63,22.62,22.62,6200.0,19.6449,19.6449,19.6362,19.6362,6200.0
2012-03-16 14:05:00,22.63,22.64,22.62,22.63,6300.0,19.6449,19.6536,19.6362,19.6449,6300.0
2012-03-16 14:10:00,22.63,22.64,22.63,22.63,2800.0,19.6449,19.6536,19.6449,19.6449,2800.0
2012-03-16 14:15:00,22.64,22.64,22.63,22.64,4500.0,19.6536,19.6536,19.6449,19.6536,4500.0
2012-03-16 14:20:00,22.64,22.66,22.64,22.65,5800.0,19.6536,19.6709,19.6536,19.6622,5800.0
2012-03-16 14:25:00,22.65,22.66,22.64,22.64,11700.0,19.6622,19.6709,19.6536,19.6536,11700.0
2012-03-16 14:30:00,22.64,22.65,22.64,22.65,1600.0,19.6536,19.6622,19.6536,19.6622,1600.0
2012-03-16 14:35:00,22.65,22.65,22.62,22.63,10300.0,19.6622,19.6622,19.6362,19.6449,10300.0
2012-03-16 14:40:00,22.63,22.63,22.62,22.63,700.0,19.6449,19.6449,19.6362,19.6449,700.0
2012-03-16 14:45:00,22.63,22.64,22.63,22.63,12900.0,19.6449,19.6536,19.6449,19.6449,12900.0
2012-03-16 14:50:00,22.63,22.64,22.62,22.63,6200.0,19.6449,19.6536,19.6362,19.6449,6200.0
2012-03-16 14:55:00,22.63,22.63,22.62,22.63,1800.0,19.6449,19.6449,19.6362,19.6449,1800.0
2012-03-16 15:00:00,22.62,22.63,22.62,22.62,2600.0,19.6362,19.6449,19.6362,19.6362,2600.0
2012-03-16 15:05:00,22.63,22.64,22.63,22.64,7200.0,19.6449,19.6536,19.6449,19.6536,7200.0
2012-03-16 15:10:00,22.64,22.66,22.64,22.66,4000.0,19.6536,19.6709,19.6536,19.6709,4000.0
2012-03-16 15:15:00,22.66,22.66,22.63,22.64,11800.0,19.6709,19.6709,19.6449,19.6536,11800.0
2012-03-16 15:20:00,22.64,22.66,22.63,22.66,8700.0,19.6536,19.6709,19.6449,19.6709,8700.0
2012-03-16 15:25:00,22.67,22.68,22.66,22.68,5600.0,19.6796,19.6883,19.6709,19.6883,5600.0
2012-03-16 15:30:00,22.68,22.68,22.66,22.66,12800.0,19.6883,19.6883,19.6709,19.6709,12800.0
2012-03-16 15:35:00,22.66,22.67,22.66,22.67,3800.0,19.6709,19.6796,19.6709,19.6796,3800.0
2012-03-16 15:40:00,22.67,22.67,22.66,22.66,6000.0,19.6796,19.6796,19.6709,19.6709,6000.0
2012-03-16 15:45:00,22.67,22.71,22.67,22.69,48300.0,19.6796,19.7143,19.6796,19.697,48300.0
2012-03-16 15:50:00,22.7,22.72,22.69,22.71,26300.0,19.7056,19.723,19.697,19.7143,26300.0
2012-03-16 15:55:00,22.71,22.8,22.71,22.79,285500.0,19.7143,19.7924,19.7143,19.7838,285500.0
2012-03-19 09:30:00,22.74,22.82,22.69,22.75,8200.0,19.7404,19.8098,19.697,19.749,8200.0
2012-03-19 09:35:00,22.75,22.75,22.69,22.73,6100.0,19.749,19.749,19.697,19.7317,6100.0
2012-03-19 09:40:00,22.73,22.74,22.7,22.7,2200.0,19.7317,19.7404,19.7056,19.7056,2200.0
2012-03-19 09:45:00,22.69,22.8,22.68,22.78,30900.0,19.697,19.7924,19.6883,19.7751,30900.0
2012-03-19 09:50:00,22.78,22.82,22.78,22.81,6400.0,19.7751,19.8098,19.7751,19.8011,6400.0
2012-03-19 09:55:00,22.81,22.83,22.81,22.81,5600.0,19.8011,19.8185,19.8011,19.8011,5600.0
2012-03-19 10:00:00,22.81,22.81,22.79,22.79,6400.0,19.8011,19.8011,19.7838,19.7838,6400.0
2012-03-19 10:05:00,22.78,22.79,22.75,22.79,22700.0,19.7751,19.7838,19.749,19.7838,22700.0
2012-03-19 10:10:00,22.79,22.8,22.77,22.77,3300.0,19.7838,19.7924,19.7664,19.7664,3300.0
2012-03-19 10:15:00,22.76,22.76,22.75,22.75,1700.0,19.7577,19.7577,19.749,19.749,1700.0
2012-03-19 10:20:00,22.74,22.74,22.71,22.71,2200.0,19.7404,19.7404,19.7143,19.7143,2200.0
2012-03-19 10:25:00,22.7,22.75,22.7,22.75,8400.0,19.7056,19.749,19.7056,19.749,8400.0
2012-03-19 10:30:00,22.75,22.75,22.73,22.73,5100.0,19.749,19.749,19.7317,19.7317,5100.0
2012-03-19 10:35:00,22.73,22.74,22.73,22.74,2500.0,19.7317,19.7404,19.7317,19.7404,2500.0
2012-03-19 10:40:00,22.75,22.77,22.74,22.77,9600.0,19.749,19.7664,19.7404,19.7664,9600.0
2012-03-19 10:45:00,22.78,22.79,22.78,22.78,5400.0,19.7751,19.7838,19.7751,19.7751,5400.0
2012-03-19 10:50:00,22.79,22.8,22.79,22.8,2300.0,19.7838,19.7924,19.7838,19.7924,2300.0
2012-03-19 10:55:00,22.8,22.82,22.8,22.82,6800.0,19.7924,19.8098,19.7924,19.8098,6800.0
2012-03-19 11:00:00,22.81,22.81,22.78,22.78,6200.0,19.8011,19.8011,19.7751,19.7751,6200.0
2012-03-19 11:05:00,22.78,22.78,22.77,22.77,6500.0,19.7751,19.7751,19.7664,19.7664,6500.0
2012-03-19 11:10:00,22.78,22.78,22.77,22.77,700.0,19.7751,19.7751,19.7664,19.7664,700.0
2012-03-19 11:15:00,22.78,22.78,22.77,22.77,5800.0,19.7751,19.7751,19.7664,19.7664,5800.0
2012-03-19 11:20:00,22.77,22.77,22.76,22.76,4000.0,19.7664,19.7664,19.7577,19.7577,4000.0
2012-03-19 11:25:00,22.75,22.75,22.72,22.72,6300.0,19.749,19.749,19.723,19.723,6300.0
2012-03-19 11:30:00,22.72,22.72,22.7,22.71,14200.0,19.723,19.723,19.7056,19.7143,14200.0
2012-03-19 11:35:00,22.71,22.72,22.71,22.72,3300.0,19.7143,19.723,19.7143,19.723,3300.0
2012-03-19 11:40:00,22.73,22.77,22.73,22.77,3900.0,19.7317,19.7664,19.7317,19.7664,3900.0
2012-03-19 11:45:00,22.77,22.77,22.76,22.76,5100.0,19.7664,19.7664,19.7577,19.7577,5100.0
2012-03-19 11:50:00,22.77,22.77,22.76,22.76,12600.0,19.7664,19.7664,19.7577,19.7577,12600.0
2012-03-19 11:55:00,22.76,22.79,22.76,22.76,11700.0,19.7577,19.7838,19.7577,19.7577,11700.0
2012-03-19 12:00:00,22.76,22.77,22.74,22.74,12000.0,19.7577,19.7664,19.7404,19.7404,12000.0
2012-03-19 12:05:00,22.74,22.75,22.72,22.72,6800.0,19.7404,19.749,19.723,19.723,6800.0
2012-03-19 12:10:00,22.73,22.73,22.69,22.7,17100.0,19.7317,19.7317,19.697,19.7056,17100.0
2012-03-19 12:15:00,22.7,22.72,22.69,22.69,14300.0,19.7056,19.723,19.697,19.697,14300.0
2012-03-19 12:20:00,22.69,22.69,22.69,22.69,0.0,19.697,19.697,19.697,19.697,0.0
2012-03-19 12:25:00,22.7,22.7,22.69,22.7,800.0,19.7056,19.7056,19.697,19.7056,800.0
2012-03-19 12:30:00,22.7,22.71,22.69,22.7,5600.0,19.7056,19.7143,19.697,19.7056,5600.0
2012-03-19 12:35:00,22.7,22.73,22.69,22.69,19600.0,19.7056,19.7317,19.697,19.697,19600.0
2012-03-19 12:40:00,22.7,22.72,22.69,22.7,11600.0,19.7056,19.723,19.697,19.7056,11600.0
2012-03-19 12:45:00,22.7,22.71,22.7,22.71,6500.0,19.7056,19.7143,19.7056,19.7143,6500.0
2012-03-19 12:50:00,22.71,22.72,22.7,22.71,6900.0,19.7143,19.723,19.7056,19.7143,6900.0
2012-03-19 12:55:00,22.71,22.71,22.7,22.7,2500.0,19.7143,19.7143,19.7056,19.7056,2500.0
2012-03-19 13:00:00,22.7,22.71,22.7,22.7,4000.0,19.7056,19.7143,19.7056,19.7056,4000.0
2012-03-19 13:05:00,22.7,22.72,22.7,22.7,8000.0,19.7056,19.723,19.7056,19.7056,8000.0
2012-03-19 13:10:00,22.71,22.71,22.7,22.7,5700.0,19.7143,19.7143,19.7056,19.7056,5700.0
2012-03-19 13:15:00,22.71,22.71,22.69,22.7,4500.0,19.7143,19.7143,19.697,19.7056,4500.0
2012-03-19 13:20:00,22.7,22.73,22.7,22.71,9400.0,19.7056,19.7317,19.7056,19.7143,9400.0
2012-03-19 13:25:00,22.72,22.72,22.7,22.71,7200.0,19.723,19.723,19.7056,19.7143,7200.0
2012-03-19 13:30:00,22.71,22.71,22.68,22.69,6200.0,19.7143,19.7143,19.6883,19.697,6200.0
2012-03-19 13:35:00,22.69,22.7,22.69,22.69,2200.0,19.697,19.7056,19.697,19.697,2200.0
2012-03-19 13:40:00,22.7,22.71,22.7,22.7,7200.0,19.7056,19.7143,19.7056,19.7056,7200.0
2012-03-19 13:45:00,22.71,22.71,22.69,22.7,7100.0,19.7143,19.7143,19.697,19.7056,7100.0
2012-03-19 13:50:00,22.7,22.71,22.7,22.7,2300.0,19.7056,19.7143,19.7056,19.7056,2300.0
2012-03-19 13:55:00,22.7,22.72,22.7,22.72,2900.0,19.7056,19.723,19.7056,19.723,2900.0
2012-03-19 14:00:00,22.72,22.73,22.72,22.73,3000.0,19.723,19.7317,19.723,19.7317,3000.0
2012-03-19 14:05:00,22.74,22.75,22.73,22.74,3300.0,19.7404,19.749,19.7317,19.7404,3300.0
2012-03-19 14:10:00,22.75,22.78,22.75,22.78,6700.0,19.749,19.7751,19.749,19.7751,6700.0
2012-03-19 14:15:00,22.78,22.79,22.74,22.75,38000.0,19.7751,19.7838,19.7404,19.749,38000.0
2012-03-19 14:20:00,22.75,22.75,22.74,22.74,3400.0,19.749,19.749,19.7404,19.7404,3400.0
2012-03-19 14:25:00,22.74,22.74,22.73,22.74,4600.0,19.7404,19.7404,19.7317,19.7404,4600.0
2012-03-19 14:30:00,22.73,22.75,22.73,22.73,6000.0,19.7317,19.749,19.7317,19.7317,6000.0
2012-03-19 14:35:00,22.73,22.76,22.73,22.74,9500.0,19.7317,19.7577,19.7317,19.7404,9500.0
2012-03-19 14:40:00,22.74,22.74,22.73,22.73,9800.0,19.7404,19.7404,19.7317,19.7317,9800.0
2012-03-19 14:45:00,22.73,22.74,22.72,22.72,10900.0,19.7317,19.7404,19.723,19.723,10900.0
2012-03-19 14:50:00,22.72,22.73,22.72,22.72,2100.0,19.723,19.7317,19.723,19.723,2100.0
2012-03-19 14:55:00,22.72,22.73,22.72,22.73,4900.0,19.723,19.7317,19.723,19.7317,4900.0
2012-03-19 15:00:00,22.73,22.73,22.72,22.73,13400.0,19.7317,19.7317,19.723,19.7317,13400.0
2012-03-19 15:05:00,22.73,22.73,22.72,22.73,2600.0,19.7317,19.7317,19.723,19.7317,2600.0
2012-03-19 15:10:00,22.73,22.75,22.72,22.75,15700.0,19.7317,19.749,19.723,19.749,15700.0
2012-03-19 15:15:00,22.75,22.75,22.73,22.73,22100.0,19.749,19.749,19.7317,19.7317,22100.0
2012-03-19 15:20:00,22.73,22.73,22.7,22.7,35100.0,19.7317,19.7317,19.7056,19.7056,35100.0
2012-03-19 15:25:00,22.7,22.72,22.69,22.7,25400.0,19.7056,19.723,19.697,19.7056,25400.0
2012-03-19 15:30:00,22.71,22.72,22.69,22.7,28400.0,19.7143,19.723,19.697,19.7056,28400.0
2012-03-19 15:35:00,22.7,22.71,22.7,22.7,26200.0,19.7056,19.7143,19.7056,19.7056,26200.0
2012-03-19 15:40:00,22.7,22.71,22.69,22.7,21400.0,19.7056,19.7143,19.697,19.7056,21400.0
2012-03-19 15:45:00,22.7,22.7,22.67,22.7,34600.0,19.7056,19.7056,19.6796,19.7056,34600.0
2012-03-19 15:50:00,22.7,22.72,22.69,22.7,17700.0,19.7056,19.723,19.697,19.7056,17700.0
2012-03-19 15:55:00,22.7,22.72,22.69,22.71,32300.0,19.7056,19.723,19.697,19.7143,32300.0
2012-03-20 09:30:00,22.54,22.6,22.47,22.5,19400.0,19.5667,19.6188,19.506,19.532,19400.0
2012-03-20 09:35:00,22.52,22.55,22.5,22.54,5600.0,19.5494,19.5754,19.532,19.5667,5600.0
2012-03-20 09:40:00,22.54,22.59,22.52,22.53,8500.0,19.5667,19.6102,19.5494,19.5581,8500.0
2012-03-20 09:45:00,22.53,22.59,22.52,22.58,21900.0,19.5581,19.6102,19.5494,19.6015,21900.0
2012-03-20 09:50:00,22.59,22.63,22.59,22.63,14600.0,19.6102,19.6449,19.6102,19.6449,14600.0
2012-03-20 09:55:00,22.64,22.68,22.64,22.67,12800.0,19.6536,19.6883,19.6536,19.6796,12800.0
2012-03-20 10:00:00,22.66,22.66,22.62,22.62,24800.0,19.6709,19.6709,19.6362,19.6362,24800.0
2012-03-20 10:05:00,22.62,22.64,22.61,22.63,19300.0,19.6362,19.6536,19.6275,19.6449,19300.0
2012-03-20 10:10:00,22.63,22.63,22.6,22.6,7400.0,19.6449,19.6449,19.6188,19.6188,7400.0
2012-03-20 10:15:00,22.61,22.61,22.59,22.6,6600.0,19.6275,19.6275,19.6102,19.6188,6600.0
2012-03-20 10:20:00,22.59,22.6,22.56,22.57,9500.0,19.6102,19.6188,19.5841,19.5928,9500.0
2012-03-20 10:25:00,22.56,22.58,22.55,22.56,12700.0,19.5841,19.6015,19.5754,19.5841,12700.0
2012-03-20 10:30:00,22.56,22.61,22.56,22.57,22000.0,19.5841,19.6275,19.5841,19.5928,22000.0
2012-03-20 10:35:00,22.57,22.6,22.57,22.6,15100.0,19.5928,19.6188,19.5928,19.6188,15100.0
2012-03-20 10:40:00,22.6,22.6,22.55,22.55,14600.0,19.6188,19.6188,19.5754,19.5754,14600.0
2012-03-20 10:45:00,22.55,22.57,22.54,22.57,7800.0,19.5754,19.5928,19.5667,19.5928,7800.0
2012-03-20 10:50:00,22.57,22.6,22.57,22.6,6400.0,19.5928,19.6188,19.5928,19.6188,6400.0
2012-03-20 10:55:00,22.6,22.6,22.56,22.56,11000.0,19.6188,19.6188,19.5841,19.5841,11000.0
2012-03-20 11:00:00,22.56,22.59,22.56,22.58,8700.0,19.5841,19.6102,19.5841,19.6015,8700.0
2012-03-20 11:05:00,22.58,22.59,22.57,22.57,4500.0,19.6015,19.6102,19.5928,19.5928,4500.0
2012-03-20 11:10:00,22.57,22.57,22.56,22.56,9200.0,19.5928,19.5928,19.5841,19.5841,9200.0
2012-03-20 11:15:00,22.56,22.57,22.56,22.57,2500.0,19.5841,19.5928,19.5841,19.5928,2500.0
2012-03-20 11:20:00,22.57,22.59,22.56,22.58,11400.0,19.5928,19.6102,19.5841,19.6015,11400.0
2012-03-20 11:25:00,22.59,22.59,22.57,22.57,8500.0,19.6102,19.6102,19.5928,19.5928,8500.0
2012-03-20 11:30:00,22.57,22.57,22.56,22.56,7300.0,19.5928,19.5928,19.5841,19.5841,7300.0
2012-03-20 11:35:00,22.56,22.57,22.54,22.54,13100.0,19.5841,19.5928,19.5667,19.5667,13100.0
2012-03-20 11:40:00,22.54,22.56,22.51,22.51,52000.0,19.5667,19.5841,19.5407,19.5407,52000.0
2012-03-20 11:45:00,22.52,22.52,22.48,22.48,18300.0,19.5494,19.5494,19.5147,19.5147,18300.0
2012-03-20 11:50:00,22.47,22.48,22.44,22.45,8800.0,19.506,19.5147,19.4799,19.4886,8800.0
2012-03-20 11:55:00,22.44,22.47,22.44,22.47,10000.0,19.4799,19.506,19.4799,19.506,10000.0
2012-03-20 12:00:00,22.47,22.5,22.47,22.49,9100.0,19.506,19.532,19.506,19.5233,9100.0
2012-03-20 12:05:00,22.5,22.5,22.49,22.49,6900.0,19.532,19.532,19.5233,19.5233,6900.0
2012-03-20 12:10:00,22.5,22.5,22.49,22.49,4500.0,19.532,19.532,19.5233,19.5233,4500.0
2012-03-20 12:15:00,22.5,22.5,22.48,22.49,4000.0,19.532,19.532,19.5147,19.5233,4000.0
2012-03-20 12:20:00,22.48,22.49,22.48,22.48,3600.0,19.5147,19.5233,19.5147,19.5147,3600.0
2012-03-20 12:25:00,22.48,22.49,22.47,22.48,10400.0,19.5147,19.5233,19.506,19.5147,10400.0
2012-03-20 12:30:00,22.48,22.49,22.47,22.49,4400.0,19.5147,19.5233,19.506,19.5233,4400.0
2012-03-20 12:35:00,22.49,22.52,22.48,22.52,7300.0,19.5233,19.5494,19.5147,19.5494,7300.0
2012-03-20 12:40:00,22.53,22.55,22.53,22.53,13000.0,19.5581,19.5754,19.5581,19.5581,13000.0
2012-03-20 12:45:00,22.53,22.53,22.52,22.52,7600.0,19.5581,19.5581,19.5494,19.5494,7600.0
2012-03-20 12:50:00,22.51,22.52,22.51,22.52,4300.0,19.5407,19.5494,19.5407,19.5494,4300.0
2012-03-20 12:55:00,22.53,22.54,22.53,22.54,4900.0,19.5581,19.5667,19.5581,19.5667,4900.0
2012-03-20 13:00:00,22.54,22.55,22.54,22.54,7700.0,19.5667,19.5754,19.5667,19.5667,7700.0
2012-03-20 13:05:00,22.55,22.57,22.55,22.57,3700.0,19.5754,19.5928,19.5754,19.5928,3700.0
2012-03-20 13:10:00,22.56,22.57,22.56,22.57,5600.0,19.5841,19.5928,19.5841,19.5928,5600.0
2012-03-20 13:15:00,22.57,22.57,22.53,22.54,8600.0,19.5928,19.5928,19.5581,19.5667,8600.0
2012-03-20 13:20:00,22.54,22.56,22.54,22.55,6200.0,19.5667,19.5841,19.5667,19.5754,6200.0
2012-03-20 13:25:00,22.56,22.56,22.55,22.56,4600.0,19.5841,19.5841,19.5754,19.5841,4600.0
2012-03-20 13:30:00,22.55,22.56,22.55,22.56,2800.0,19.5754,19.5841,19.5754,19.5841,2800.0
2012-03-20 13:35:00,22.56,22.56,22.54,22.55,6600.0,19.5841,19.5841,19.5667,19.5754,6600.0
2012-03-20 13:40:00,22.55,22.55,22.54,22.54,4000.0,19.5754,19.5754,19.5667,19.5667,4000.0
2012-03-20 13:45:00,22.55,22.56,22.54,22.56,8500.0,19.5754,19.5841,19.5667,19.5841,8500.0
2012-03-20 13:50:00,22.56,22.56,22.55,22.55,2200.0,19.5841,19.5841,19.5754,19.5754,2200.0
2012-03-20 13:55:00,22.56,22.56,22.55,22.56,7700.0,19.5841,19.5841,19.5754,19.5841,7700.0
2012-03-20 14:00:00,22.56,22.57,22.56,22.56,5000.0,19.5841,19.5928,19.5841,19.5841,5000.0
2012-03-20 14:05:00,22.57,22.57,22.56,22.56,3500.0,19.5928,19.5928,19.5841,19.5841,3500.0
2012-03-20 14:10:00,22.57,22.57,22.56,22.57,6800.0,19.5928,19.5928,19.5841,19.5928,6800.0
2012-03-20 14:15:00,22.57,22.62,22.57,22.61,16600.0,19.5928,19.6362,19.5928,19.6275,16600.0
2012-03-20 14:20:00,22.61,22.61,22.6,22.6,4200.0,19.6275,19.6275,19.6188,19.6188,4200.0
2012-03-20 14:25:00,22.61,22.62,22.61,22.62,7200.0,19.6275,19.6362,19.6275,19.6362,7200.0
2012-03-20 14:30:00,22.61,22.62,22.61,22.62,5100.0,19.6275,19.6362,19.6275,19.6362,5100.0
2012-03-20 14:35:00,22.62,22.62,22.61,22.62,4900.0,19.6362,19.6362,19.6275,19.6362,4900.0
2012-03-20 14:40:00,22.62,22.65,22.61,22.65,14500.0,19.6362,19.6622,19.6275,19.6622,14500.0
2012-03-20 14:45:00,22.65,22.65,22.64,22.65,5300.0,19.6622,19.6622,19.6536,19.6622,5300.0
2012-03-20 14:50:00,22.65,22.65,22.6,22.61,31400.0,19.6622,19.6622,19.6188,19.6275,31400.0
2012-03-20 14:55:00,22.61,22.63,22.6,22.63,5400.0,19.6275,19.6449,19.6188,19.6449,5400.0
2012-03-20 15:00:00,22.62,22.65,22.62,22.64,14700.0,19.6362,19.6622,19.6362,19.6536,14700.0
2012-03-20 15:05:00,22.64,22.64,22.62,22.63,8200.0,19.6536,19.6536,19.6362,19.6449,8200.0
2012-03-20 15:10:00,22.63,22.63,22.62,22.63,8100.0,19.6449,19.6449,19.6362,19.6449,8100.0
2012-03-20 15:15:00,22.63,22.63,22.62,22.63,10800.0,19.6449,19.6449,19.6362,19.6449,10800.0
2012-03-20 15:20:00,22.63,22.65,22.62,22.65,15700.0,19.6449,19.6622,19.6362,19.6622,15700.0
2012-03-20 15:25:00,22.65,22.65,22.64,22.65,11600.0,19.6622,19.6622,19.6536,19.6622,11600.0
2012-03-20 15:30:00,22.65,22.65,22.64,22.65,10800.0,19.6622,19.6622,19.6536,19.6622,10800.0
2012-03-20 15:35:00,22.65,22.65,22.6,22.61,25400.0,19.6622,19.6622,19.6188,19.6275,25400.0
2012-03-20 15:40:00,22.6,22.62,22.58,22.6,24300.0,19.6188,19.6362,19.6015,19.6188,24300.0
2012-03-20 15:45:00,22.6,22.6,22.55,22.57,41300.0,19.6188,19.6188,19.5754,19.5928,41300.0
2012-03-20 15:50:00,22.57,22.57,22.56,22.57,29600.0,19.5928,19.5928,19.5841,19.5928,29600.0
2012-03-20 15:55:00,22.57,22.57,22.56,22.56,67900.0,19.5928,19.5928,19.5841,19.5841,67900.0
2012-03-21 09:30:00,22.65,22.7,22.51,22.54,32300.0,19.6622,19.7056,19.5407,19.5667,32300.0
2012-03-21 09:35:00,22.53,22.56,22.52,22.52,4000.0,19.5581,19.5841,19.5494,19.5494,4000.0
2012-03-21 09:40:00,22.52,22.52,22.51,22.52,5700.0,19.5494,19.5494,19.5407,19.5494,5700.0
2012-03-21 09:45:00,22.51,22.52,22.44,22.48,20300.0,19.5407,19.5494,19.4799,19.5147,20300.0
2012-03-21 09:50:00,22.48,22.49,22.44,22.44,8200.0,19.5147,19.5233,19.4799,19.4799,8200.0
2012-03-21 09:55:00,22.44,22.48,22.42,22.45,13800.0,19.4799,19.5147,19.4626,19.4886,13800.0
2012-03-21 10:00:00,22.44,22.45,22.42,22.44,10800.0,19.4799,19.4886,19.4626,19.4799,10800.0
2012-03-21 10:05:00,22.43,22.43,22.38,22.38,6300.0,19.4713,19.4713,19.4279,19.4279,6300.0
2012-03-21 10:10:00,22.38,22.42,22.38,22.41,7200.0,19.4279,19.4626,19.4279,19.4539,7200.0
2012-03-21 10:15:00,22.42,22.47,22.42,22.44,10300.0,19.4626,19.506,19.4626,19.4799,10300.0
2012-03-21 10:20:00,22.44,22.47,22.44,22.47,3900.0,19.4799,19.506,19.4799,19.506,3900.0
2012-03-21 10:25:00,22.47,22.48,22.45,22.46,7000.0,19.506,19.5147,19.4886,19.4973,7000.0
2012-03-21 10:30:00,22.46,22.47,22.46,22.46,8000.0,19.4973,19.506,19.4973,19.4973,8000.0
2012-03-21 10:35:00,22.46,22.48,22.46,22.47,11400.0,19.4973,19.5147,19.4973,19.506,11400.0
2012-03-21 10:40:00,22.46,22.46,22.42,22.42,10400.0,19.4973,19.4973,19.4626,19.4626,10400.0
2012-03-21 10:45:00,22.43,22.45,22.42,22.45,6900.0,19.4713,19.4886,19.4626,19.4886,6900.0
2012-03-21 10:50:00,22.44,22.45,22.44,22.44,1500.0,19.4799,19.4886,19.4799,19.4799,1500.0
2012-03-21 10:55:00,22.45,22.45,22.42,22.43,9300.0,19.4886,19.4886,19.4626,19.4713,9300.0
2012-03-21 11:00:00,22.42,22.44,22.42,22.44,7800.0,19.4626,19.4799,19.4626,19.4799,7800.0
2012-03-21 11:05:00,22.44,22.46,22.44,22.46,7500.0,19.4799,19.4973,19.4799,19.4973,7500.0
2012-03-21 11:10:00,22.45,22.51,22.45,22.49,11700.0,19.4886,19.5407,19.4886,19.5233,11700.0
2012-03-21 11:15:00,22.49,22.49,22.46,22.48,8800.0,19.5233,19.5233,19.4973,19.5147,8800.0
2012-03-21 11:20:00,22.49,22.52,22.49,22.51,5400.0,19.5233,19.5494,19.5233,19.5407,5400.0
2012-03-21 11:25:00,22.51,22.53,22.5,22.53,5000.0,19.5407,19.5581,19.532,19.5581,5000.0
2012-03-21 11:30:00,22.53,22.55,22.53,22.55,2300.0,19.5581,19.5754,19.5581,19.5754,2300.0
2012-03-21 11:35:00,22.55,22.61,22.55,22.56,26300.0,19.5754,19.6275,19.5754,19.5841,26300.0
2012-03-21 11:40:00,22.56,22.56,22.53,22.53,2900.0,19.5841,19.5841,19.5581,19.5581,2900.0
2012-03-21 11:45:00,22.54,22.54,22.53,22.54,1500.0,19.5667,19.5667,19.5581,19.5667,1500.0
2012-03-21 11:50:00,22.54,22.55,22.53,22.55,3000.0,19.5667,19.5754,19.5581,19.5754,3000.0
2012-03-21 11:55:00,22.55,22.57,22.54,22.57,5700.0,19.5754,19.5928,19.5667,19.5928,5700.0
2012-03-21 12:00:00,22.57,22.58,22.57,22.58,2800.0,19.5928,19.6015,19.5928,19.6015,2800.0
2012-03-21 12:05:00,22.57,22.63,22.57,22.63,4800.0,19.5928,19.6449,19.5928,19.6449,4800.0
2012-03-21 12:10:00,22.63,22.65,22.62,22.64,4300.0,19.6449,19.6622,19.6362,19.6536,4300.0
2012-03-21 12:15:00,22.65,22.66,22.64,22.65,8300.0,19.6622,19.6709,19.6536,19.6622,8300.0
2012-03-21 12:20:00,22.65,22.67,22.64,22.65,11200.0,19.6622,19.6796,19.6536,19.6622,11200.0
2012-03-21 12:25:00,22.66,22.66,22.65,22.66,2500.0,19.6709,19.6709,19.6622,19.6709,2500.0
2012-03-21 12:30:00,22.65,22.66,22.65,22.65,1400.0,19.6622,19.6709,19.6622,19.6622,1400.0
2012-03-21 12:35:00,22.65,22.68,22.65,22.67,8000.0,19.6622,19.6883,19.6622,19.6796,8000.0
2012-03-21 12:40:00,22.68,22.68,22.67,22.68,3200.0,19.6883,19.6883,19.6796,19.6883,3200.0
2012-03-21 12:45:00,22.68,22.69,22.68,22.69,4300.0,19.6883,19.697,19.6883,19.697,4300.0
2012-03-21 12:50:00,22.69,22.7,22.69,22.7,5900.0,19.697,19.7056,19.697,19.7056,5900.0
2012-03-21 12:55:00,22.7,22.7,22.69,22.7,3900.0,19.7056,19.7056,19.697,19.7056,3900.0
2012-03-21 13:00:00,22.7,22.72,22.7,22.71,4700.0,19.7056,19.723,19.7056,19.7143,4700.0
2012-03-21 13:05:00,22.71,22.72,22.69,22.7,12700.0,19.7143,19.723,19.697,19.7056,12700.0
2012-03-21 13:10:00,22.69,22.7,22.68,22.68,6000.0,19.697,19.7056,19.6883,19.6883,6000.0
2012-03-21 13:15:00,22.68,22.69,22.68,22.69,1900.0,19.6883,19.697,19.6883,19.697,1900.0
2012-03-21 13:20:00,22.68,22.69,22.68,22.69,3900.0,19.6883,19.697,19.6883,19.697,3900.0
2012-03-21 13:25:00,22.69,22.69,22.68,22.69,6700.0,19.697,19.697,19.6883,19.697,6700.0
2012-03-21 13:30:00,22.69,22.69,22.68,22.69,3600.0,19.697,19.697,19.6883,19.697,3600.0
2012-03-21 13:35:00,22.68,22.69,22.64,22.67,44300.0,19.6883,19.697,19.6536,19.6796,44300.0
2012-03-21 13:40:00,22.67,22.67,22.66,22.67,2500.0,19.6796,19.6796,19.6709,19.6796,2500.0
2012-03-21 13:45:00,22.67,22.67,22.66,22.67,3000.0,19.6796,19.6796,19.6709,19.6796,3000.0
2012-03-21 13:50:00,22.67,22.7,22.66,22.7,8400.0,19.6796,19.7056,19.6709,19.7056,8400.0
2012-03-21 13:55:00,22.7,22.7,22.69,22.7,6000.0,19.7056,19.7056,19.697,19.7056,6000.0
2012-03-21 14:00:00,22.7,22.74,22.7,22.74,9400.0,19.7056,19.7404,19.7056,19.7404,9400.0
2012-03-21 14:05:00,22.74,22.75,22.73,22.75,4000.0,19.7404,19.749,19.7317,19.749,4000.0
2012-03-21 14:10:00,22.75,22.75,22.74,22.75,4500.0,19.749,19.749,19.7404,19.749,4500.0
2012-03-21 14:15:00,22.75,22.77,22.75,22.77,8300.0,19.749,19.7664,19.749,19.7664,8300.0
2012-03-21 14:20:00,22.77,22.77,22.76,22.77,3800.0,19.7664,19.7664,19.7577,19.7664,3800.0
2012-03-21 14:25:00,22.77,22.78,22.76,22.78,5500.0,19.7664,19.7751,19.7577,19.7751,5500.0
2012-03-21 14:30:00,22.78,22.81,22.78,22.8,13900.0,19.7751,19.8011,19.7751,19.7924,13900.0
2012-03-21 14:35:00,22.81,22.81,22.8,22.81,4900.0,19.8011,19.8011,19.7924,19.8011,4900.0
2012-03-21 14:40:00,22.81,22.82,22.8,22.82,14600.0,19.8011,19.8098,19.7924,19.8098,14600.0
2012-03-21 14:45:00,22.82,22.83,22.82,22.83,9500.0,19.8098,19.8185,19.8098,19.8185,9500.0
2012-03-21 14:50:00,22.83,22.83,22.78,22.81,24900.0,19.8185,19.8185,19.7751,19.8011,24900.0
2012-03-21 14:55:00,22.81,22.81,22.79,22.8,10500.0,19.8011,19.8011,19.7838,19.7924,10500.0
2012-03-21 15:00:00,22.81,22.81,22.8,22.8,7100.0,19.8011,19.8011,19.7924,19.7924,7100.0
2012-03-21 15:05:00,22.81,22.84,22.8,22.83,22700.0,19.8011,19.8272,19.7924,19.8185,22700.0
2012-03-21 15:10:00,22.83,22.84,22.83,22.84,6500.0,19.8185,19.8272,19.8185,19.8272,6500.0
2012-03-21 15:15:00,22.84,22.85,22.83,22.85,8300.0,19.8272,19.8359,19.8185,19.8359,8300.0
2012-03-21 15:20:00,22.85,22.85,22.84,22.85,13900.0,19.8359,19.8359,19.8272,19.8359,13900.0
2012-03-21 15:25:00,22.84,22.88,22.84,22.88,27100.0,19.8272,19.8619,19.8272,19.8619,27100.0
2012-03-21 15:30:00,22.88,22.9,22.87,22.9,20300.0,19.8619,19.8793,19.8532,19.8793,20300.0
2012-03-21 15:35:00,22.89,22.9,22.89,22.89,10600.0,19.8706,19.8793,19.8706,19.8706,10600.0
2012-03-21 15:40:00,22.89,22.89,22.88,22.88,17100.0,19.8706,19.8706,19.8619,19.8619,17100.0
2012-03-21 15:45:00,22.88,22.89,22.87,22.88,111700.0,19.8619,19.8706,19.8532,19.8619,111700.0
2012-03-21 15:50:00,22.88,22.89,22.82,22.82,68100.0,19.8619,19.8706,19.8098,19.8098,68100.0
2012-03-21 15:55:00,22.83,22.84,22.82,22.82,68400.0,19.8185,19.8272,19.8098,19.8098,68400.0
2012-03-22 09:30:00,22.78,22.78,22.69,22.75,25500.0,19.7751,19.7751,19.697,19.749,25500.0
2012-03-22 09:35:00,22.76,22.89,22.76,22.84,10200.0,19.7577,19.8706,19.7577,19.8272,10200.0
2012-03-22 09:40:00,22.84,22.97,22.84,22.94,26700.0,19.8272,19.94,19.8272,19.914,26700.0
2012-03-22 09:45:00,22.96,22.99,22.95,22.98,29600.0,19.9313,19.9574,19.9227,19.9487,29600.0
2012-03-22 09:50:00,22.98,23.03,22.98,22.99,28600.0,19.9487,19.9921,19.9487,19.9574,28600.0
2012-03-22 09:55:00,22.98,23.02,22.98,23.0,23100.0,19.9487,19.9834,19.9487,19.9661,23100.0
2012-03-22 10:00:00,23.01,23.04,22.99,23.03,11700.0,19.9747,20.0008,19.9574,19.9921,11700.0
2012-03-22 10:05:00,23.03,23.07,23.02,23.03,18800.0,19.9921,20.0268,19.9834,19.9921,18800.0
2012-03-22 10:10:00,23.03,23.11,23.03,23.1,15700.0,19.9921,20.0616,19.9921,20.0529,15700.0
2012-03-22 10:15:00,23.1,23.11,23.03,23.07,7400.0,20.0529,20.0616,19.9921,20.0268,7400.0
2012-03-22 10:20:00,23.07,23.1,23.07,23.1,5000.0,20.0268,20.0529,20.0268,20.0529,5000.0
2012-03-22 10:25:00,23.1,23.1,23.07,23.08,9700.0,20.0529,20.0529,20.0268,20.0355,9700.0
2012-03-22 10:30:00,23.08,23.08,23.01,23.02,16200.0,20.0355,20.0355,19.9747,19.9834,16200.0
2012-03-22 10:35:00,23.02,23.05,23.02,23.04,4200.0,19.9834,20.0095,19.9834,20.0008,4200.0
2012-03-22 10:40:00,23.05,23.09,23.05,23.07,9500.0,20.0095,20.0442,20.0095,20.0268,9500.0
2012-03-22 10:45:00,23.06,23.07,23.05,23.05,9000.0,20.0182,20.0268,20.0095,20.0095,9000.0
2012-03-22 10:50:00,23.05,23.1,23.05,23.05,46300.0,20.0095,20.0529,20.0095,20.0095,46300.0
2012-03-22 10:55:00,23.05,23.06,23.02,23.02,4500.0,20.0095,20.0182,19.9834,19.9834,4500.0
2012-03-22 11:00:00,23.02,23.04,23.01,23.03,19200.0,19.9834,20.0008,19.9747,19.9921,19200.0
2012-03-22 11:05:00,23.03,23.04,23.02,23.03,41100.0,19.9921,20.0008,19.9834,19.9921,41100.0
2012-03-22 11:10:00,23.03,23.06,23.03,23.06,4700.0,19.9921,20.0182,19.9921,20.0182,4700.0
2012-03-22 11:15:00,23.05,23.06,23.05,23.05,2400.0,20.0095,20.0182,20.0095,20.0095,2400.0
2012-03-22 11:20:00,23.06,23.1,23.05,23.09,7400.0,20.0182,20.0529,20.0095,20.0442,7400.0
2012-03-22 11:25:00,23.09,23.1,23.07,23.08,10800.0,20.0442,20.0529,20.0268,20.0355,10800.0
2012-03-22 11:30:00,23.08,23.08,23.07,23.07,2000.0,20.0355,20.0355,20.0268,20.0268,2000.0
2012-03-22 11:35:00,23.07,23.08,23.07,23.07,6700.0,20.0268,20.0355,20.0268,20.0268,6700.0
2012-03-22 11:40:00,23.07,23.07,23.06,23.07,7200.0,20.0268,20.0268,20.0182,20.0268,7200.0
2012-03-22 11:45:00,23.07,23.18,23.07,23.18,36200.0,20.0268,20.1223,20.0268,20.1223,36200.0
2012-03-22 11:50:00,23.18,23.18,23.15,23.15,11700.0,20.1223,20.1223,20.0963,20.0963,11700.0
2012-03-22 11:55:00,23.16,23.16,23.11,23.13,13800.0,20.105,20.105,20.0616,20.0789,13800.0
2012-03-22 12:00:00,23.13,23.24,23.13,23.23,162100.0,20.0789,20.1744,20.0789,20.1657,162100.0
2012-03-22 12:05:00,23.23,23.23,23.2,23.2,16300.0,20.1657,20.1657,20.1397,20.1397,16300.0
2012-03-22 12:10:00,23.21,23.25,23.21,23.21,26600.0,20.1484,20.1831,20.1484,20.1484,26600.0
2012-03-22 12:15:00,23.21,23.23,23.21,23.21,47900.0,20.1484,20.1657,20.1484,20.1484,47900.0
2012-03-22 12:20:00,23.21,23.22,23.19,23.19,19200.0,20.1484,20.157,20.131,20.131,19200.0
2012-03-22 12:25:00,23.19,23.2,23.18,23.2,16600.0,20.131,20.1397,20.1223,20.1397,16600.0
2012-03-22 12:30:00,23.19,23.2,23.19,23.2,12600.0,20.131,20.1397,20.131,20.1397,12600.0
2012-03-22 12:35:00,23.2,23.2,23.19,23.2,4500.0,20.1397,20.1397,20.131,20.1397,4500.0
2012-03-22 12:40:00,23.19,23.21,23.19,23.2,19100.0,20.131,20.1484,20.131,20.1397,19100.0
2012-03-22 12:45:00,23.2,23.21,23.2,23.21,6900.0,20.1397,20.1484,20.1397,20.1484,6900.0
2012-03-22 12:50:00,23.21,23.24,23.2,23.24,58200.0,20.1484,20.1744,20.1397,20.1744,58200.0
2012-03-22 12:55:00,23.24,23.27,23.24,23.27,15100.0,20.1744,20.2005,20.1744,20.2005,15100.0
2012-03-22 13:00:00,23.28,23.28,23.27,23.28,5300.0,20.2091,20.2091,20.2005,20.2091,5300.0
2012-03-22 13:05:00,23.27,23.28,23.24,23.24,22000.0,20.2005,20.2091,20.1744,20.1744,22000.0
2012-03-22 13:10:00,23.25,23.28,23.24,23.27,12300.0,20.1831,20.2091,20.1744,20.2005,12300.0
2012-03-22 13:15:00,23.28,23.28,23.26,23.27,8500.0,20.2091,20.2091,20.1918,20.2005,8500.0
2012-03-22 13:20:00,23.27,23.27,23.26,23.26,7300.0,20.2005,20.2005,20.1918,20.1918,7300.0
2012-03-22 13:25:00,23.27,23.3,23.26,23.3,20700.0,20.2005,20.2265,20.1918,20.2265,20700.0
2012-03-22 13:30:00,23.3,23.31,23.29,23.3,18100.0,20.2265,20.2352,20.2178,20.2265,18100.0
2012-03-22 13:35:00,23.31,23.34,23.27,23.33,70600.0,20.2352,20.2612,20.2005,20.2525,70600.0
2012-03-22 13:40:00,23.33,23.34,23.31,23.32,30100.0,20.2525,20.2612,20.2352,20.2439,30100.0
2012-03-22 13:45:00,23.32,23.33,23.32,23.32,2200.0,20.2439,20.2525,20.2439,20.2439,2200.0
2012-03-22 13:50:00,23.32,23.33,23.31,23.31,9100.0,20.2439,20.2525,20.2352,20.2352,9100.0
2012-03-22 13:55:00,23.31,23.35,23.31,23.35,19000.0,20.2352,20.2699,20.2352,20.2699,19000.0
2012-03-22 14:00:00,23.36,23.38,23.35,23.36,18600.0,20.2786,20.2959,20.2699,20.2786,18600.0
2012-03-22 14:05:00,23.36,23.36,23.33,23.33,29700.0,20.2786,20.2786,20.2525,20.2525,29700.0
2012-03-22 14:10:00,23.33,23.34,23.31,23.32,6800.0,20.2525,20.2612,20.2352,20.2439,6800.0
2012-03-22 14:15:00,23.31,23.32,23.29,23.29,35200.0,20.2352,20.2439,20.2178,20.2178,35200.0
2012-03-22 14:20:00,23.29,23.29,23.28,23.28,23300.0,20.2178,20.2178,20.2091,20.2091,23300.0
2012-03-22 14:25:00,23.28,23.32,23.28,23.28,74000.0,20.2091,20.2439,20.2091,20.2091,74000.0
2012-03-22 14:30:00,23.29,23.31,23.28,23.3,18900.0,20.2178,20.2352,20.2091,20.2265,18900.0
2012-03-22 14:35:00,23.3,23.31,23.28,23.3,20600.0,20.2265,20.2352,20.2091,20.2265,20600.0
2012-03-22 14:40:00,23.3,23.32,23.3,23.31,12800.0,20.2265,20.2439,20.2265,20.2352,12800.0
2012-03-22 14:45:00,23.31,23.31,23.28,23.3,43800.0,20.2352,20.2352,20.2091,20.2265,43800.0
2012-03-22 14:50:00,23.3,23.3,23.26,23.27,25200.0,20.2265,20.2265,20.1918,20.2005,25200.0
2012-03-22 14:55:00,23.27,23.3,23.27,23.3,15300.0,20.2005,20.2265,20.2005,20.2265,15300.0
2012-03-22 15:00:00,23.3,23.32,23.29,23.3,24200.0,20.2265,20.2439,20.2178,20.2265,24200.0
2012-03-22 15:05:00,23.3,23.32,23.29,23.32,14400.0,20.2265,20.2439,20.2178,20.2439,14400.0
2012-03-22 15:10:00,23.32,23.33,23.31,23.32,25800.0,20.2439,20.2525,20.2352,20.2439,25800.0
2012-03-22 15:15:00,23.32,23.32,23.28,23.28,27600.0,20.2439,20.2439,20.2091,20.2091,27600.0
2012-03-22 15:20:00,23.28,23.31,23.26,23.3,23800.0,20.2091,20.2352,20.1918,20.2265,23800.0
2012-03-22 15:25:00,23.3,23.32,23.28,23.32,34900.0,20.2265,20.2439,20.2091,20.2439,34900.0
2012-03-22 15:30:00,23.32,23.33,23.29,23.31,24000.0,20.2439,20.2525,20.2178,20.2352,24000.0
2012-03-22 15:35:00,23.31,23.37,23.3,23.36,25600.0,20.2352,20.2873,20.2265,20.2786,25600.0
2012-03-22 15:40:00,23.36,23.39,23.33,23.36,37600.0,20.2786,20.3046,20.2525,20.2786,37600.0
2012-03-22 15:45:00,23.35,23.37,23.32,23.35,64900.0,20.2699,20.2873,20.2439,20.2699,64900.0
2012-03-22 15:50:00,23.35,23.38,23.34,23.34,61300.0,20.2699,20.2959,20.2612,20.2612,61300.0
2012-03-22 15:55:00,23.35,23.38,23.34,23.38,76000.0,20.2699,20.2959,20.2612,20.2959,76000.0
2012-03-23 09:30:00,23.45,23.45,23.31,23.36,28300.0,20.3567,20.3567,20.2352,20.2786,28300.0
2012-03-23 09:35:00,23.35,23.43,23.34,23.41,17500.0,20.2699,20.3393,20.2612,20.322,17500.0
2012-03-23 09:40:00,23.41,23.43,23.39,23.43,31200.0,20.322,20.3393,20.3046,20.3393,31200.0
2012-03-23 09:45:00,23.43,23.44,23.4,23.41,7900.0,20.3393,20.348,20.3133,20.322,7900.0
2012-03-23 09:50:00,23.4,23.43,23.4,23.42,22800.0,20.3133,20.3393,20.3133,20.3307,22800.0
2012-03-23 09:55:00,23.43,23.44,23.4,23.4,8300.0,20.3393,20.348,20.3133,20.3133,8300.0
2012-03-23 10:00:00,23.4,23.43,23.37,23.42,42100.0,20.3133,20.3393,20.2873,20.3307,42100.0
2012-03-23 10:05:00,23.42,23.42,23.35,23.37,29800.0,20.3307,20.3307,20.2699,20.2873,29800.0
2012-03-23 10:10:00,23.37,23.39,23.34,23.35,33200.0,20.2873,20.3046,20.2612,20.2699,33200.0
2012-03-23 10:15:00,23.35,23.37,23.33,23.34,13800.0,20.2699,20.2873,20.2525,20.2612,13800.0
2012-03-23 10:20:00,23.33,23.36,23.32,23.33,29900.0,20.2525,20.2786,20.2439,20.2525,29900.0
2012-03-23 10:25:00,23.34,23.35,23.32,23.33,6300.0,20.2612,20.2699,20.2439,20.2525,6300.0
2012-03-23 10:30:00,23.33,23.35,23.33,23.34,19700.0,20.2525,20.2699,20.2525,20.2612,19700.0
2012-03-23 10:35:00,23.34,23.36,23.34,23.35,14600.0,20.2612,20.2786,20.2612,20.2699,14600.0
2012-03-23 10:40:00,23.35,23.39,23.35,23.35,20900.0,20.2699,20.3046,20.2699,20.2699,20900.0
2012-03-23 10:45:00,23.36,23.36,23.34,23.34,8800.0,20.2786,20.2786,20.2612,20.2612,8800.0
2012-03-23 10:50:00,23.35,23.39,23.34,23.38,13200.0,20.2699,20.3046,20.2612,20.2959,13200.0
2012-03-23 10:55:00,23.38,23.39,23.38,23.38,3400.0,20.2959,20.3046,20.2959,20.2959,3400.0
2012-03-23 11:00:00,23.38,23.39,23.38,23.39,4600.0,20.2959,20.3046,20.2959,20.3046,4600.0
2012-03-23 11:05:00,23.39,23.39,23.36,23.36,12200.0,20.3046,20.3046,20.2786,20.2786,12200.0
2012-03-23 11:10:00,23.36,23.4,23.36,23.4,9300.0,20.2786,20.3133,20.2786,20.3133,9300.0
2012-03-23 11:15:00,23.4,23.44,23.4,23.44,7700.0,20.3133,20.348,20.3133,20.348,7700.0
2012-03-23 11:20:00,23.44,23.45,23.44,23.45,4500.0,20.348,20.3567,20.348,20.3567,4500.0
2012-03-23 11:25:00,23.44,23.47,23.44,23.46,9900.0,20.348,20.3741,20.348,20.3654,9900.0
2012-03-23 11:30:00,23.47,23.48,23.46,23.47,16300.0,20.3741,20.3828,20.3654,20.3741,16300.0
2012-03-23 11:35:00,23.47,23.48,23.47,23.47,7700.0,20.3741,20.3828,20.3741,20.3741,7700.0
2012-03-23 11:40:00,23.47,23.47,23.45,23.45,11400.0,20.3741,20.3741,20.3567,20.3567,11400.0
2012-03-23 11:45:00,23.46,23.46,23.42,23.43,13800.0,20.3654,20.3654,20.3307,20.3393,13800.0
2012-03-23 11:50:00,23.43,23.45,23.43,23.45,17500.0,20.3393,20.3567,20.3393,20.3567,17500.0
2012-03-23 11:55:00,23.46,23.46,23.43,23.43,16400.0,20.3654,20.3654,20.3393,20.3393,16400.0
2012-03-23 12:00:00,23.43,23.44,23.43,23.43,4700.0,20.3393,20.348,20.3393,20.3393,4700.0
2012-03-23 12:05:00,23.43,23.44,23.42,23.42,10500.0,20.3393,20.348,20.3307,20.3307,10500.0
2012-03-23 12:10:00,23.42,23.43,23.42,23.42,4400.0,20.3307,20.3393,20.3307,20.3307,4400.0
2012-03-23 12:15:00,23.43,23.46,23.42,23.46,33800.0,20.3393,20.3654,20.3307,20.3654,33800.0
2012-03-23 12:20:00,23.46,23.46,23.44,23.44,7900.0,20.3654,20.3654,20.348,20.348,7900.0
2012-03-23 12:25:00,23.45,23.46,23.44,23.45,2700.0,20.3567,20.3654,20.348,20.3567,2700.0
2012-03-23 12:30:00,23.46,23.46,23.44,23.45,10700.0,20.3654,20.3654,20.348,20.3567,10700.0
2012-03-23 12:35:00,23.44,23.46,23.41,23.46,32100.0,20.348,20.3654,20.322,20.3654,32100.0
2012-03-23 12:40:00,23.46,23.47,23.45,23.45,5700.0,20.3654,20.3741,20.3567,20.3567,5700.0
2012-03-23 12:45:00,23.45,23.45,23.44,23.44,6100.0,20.3567,20.3567,20.348,20.348,6100.0
2012-03-23 12:50:00,23.44,23.46,23.44,23.46,9300.0,20.348,20.3654,20.348,20.3654,9300.0
2012-03-23 12:55:00,23.46,23.49,23.46,23.48,29400.0,20.3654,20.3914,20.3654,20.3828,29400.0
2012-03-23 13:00:00,23.48,23.49,23.48,23.48,5500.0,20.3828,20.3914,20.3828,20.3828,5500.0
2012-03-23 13:05:00,23.48,23.49,23.48,23.48,2600.0,20.3828,20.3914,20.3828,20.3828,2600.0
2012-03-23 13:10:00,23.48,23.52,23.48,23.52,40400.0,20.3828,20.4175,20.3828,20.4175,40400.0
2012-03-23 13:15:00,23.52,23.54,23.51,23.53,24000.0,20.4175,20.4348,20.4088,20.4262,24000.0
2012-03-23 13:20:00,23.54,23.56,23.5,23.56,63800.0,20.4348,20.4522,20.4001,20.4522,63800.0
2012-03-23 13:25:00,23.57,23.57,23.53,23.55,18100.0,20.4609,20.4609,20.4262,20.4435,18100.0
2012-03-23 13:30:00,23.55,23.56,23.52,23.52,19300.0,20.4435,20.4522,20.4175,20.4175,19300.0
2012-03-23 13:35:00,23.52,23.53,23.52,23.53,4300.0,20.4175,20.4262,20.4175,20.4262,4300.0
2012-03-23 13:40:00,23.52,23.53,23.52,23.53,11400.0,20.4175,20.4262,20.4175,20.4262,11400.0
2012-03-23 13:45:00,23.52,23.53,23.52,23.53,10700.0,20.4175,20.4262,20.4175,20.4262,10700.0
2012-03-23 13:50:00,23.54,23.54,23.51,23.53,25500.0,20.4348,20.4348,20.4088,20.4262,25500.0
2012-03-23 13:55:00,23.53,23.56,23.53,23.53,25700.0,20.4262,20.4522,20.4262,20.4262,25700.0
2012-03-23 14:00:00,23.53,23.54,23.51,23.52,19200.0,20.4262,20.4348,20.4088,20.4175,19200.0
2012-03-23 14:05:00,23.52,23.52,23.5,23.51,19900.0,20.4175,20.4175,20.4001,20.4088,19900.0
2012-03-23 14:10:00,23.51,23.51,23.5,23.5,5100.0,20.4088,20.4088,20.4001,20.4001,5100.0
2012-03-23 14:15:00,23.5,23.53,23.5,23.52,19600.0,20.4001,20.4262,20.4001,20.4175,19600.0
2012-03-23 14:20:00,23.53,23.53,23.52,23.53,5600.0,20.4262,20.4262,20.4175,20.4262,5600.0
2012-03-23 14:25:00,23.53,23.55,23.52,23.55,15500.0,20.4262,20.4435,20.4175,20.4435,15500.0
2012-03-23 14:30:00,23.55,23.55,23.54,23.55,15400.0,20.4435,20.4435,20.4348,20.4435,15400.0
2012-03-23 14:35:00,23.55,23.55,23.53,23.53,10400.0,20.4435,20.4435,20.4262,20.4262,10400.0
2012-03-23 14:40:00,23.54,23.56,23.53,23.54,14000.0,20.4348,20.4522,20.4262,20.4348,14000.0
2012-03-23 14:45:00,23.55,23.56,23.53,23.56,22600.0,20.4435,20.4522,20.4262,20.4522,22600.0
2012-03-23 14:50:00,23.57,23.59,23.57,23.58,6400.0,20.4609,20.4782,20.4609,20.4696,6400.0
2012-03-23 14:55:00,23.59,23.59,23.55,23.56,18700.0,20.4782,20.4782,20.4435,20.4522,18700.0
2012-03-23 15:00:00,23.56,23.58,23.55,23.58,14100.0,20.4522,20.4696,20.4435,20.4696,14100.0
2012-03-23 15:05:00,23.58,23.58,23.57,23.58,18700.0,20.4696,20.4696,20.4609,20.4696,18700.0
2012-03-23 15:10:00,23.58,23.58,23.57,23.58,13600.0,20.4696,20.4696,20.4609,20.4696,13600.0
2012-03-23 15:15:00,23.58,23.58,23.57,23.57,17900.0,20.4696,20.4696,20.4609,20.4609,17900.0
2012-03-23 15:20:00,23.57,23.6,23.57,23.59,34400.0,20.4609,20.4869,20.4609,20.4782,34400.0
2012-03-23 15:25:00,23.59,23.6,23.58,23.58,30600.0,20.4782,20.4869,20.4696,20.4696,30600.0
2012-03-23 15:30:00,23.58,23.61,23.58,23.59,23800.0,20.4696,20.4956,20.4696,20.4782,23800.0
2012-03-23 15:35:00,23.6,23.6,23.55,23.55,19300.0,20.4869,20.4869,20.4435,20.4435,19300.0
2012-03-23 15:40:00,23.55,23.56,23.52,23.52,24800.0,20.4435,20.4522,20.4175,20.4175,24800.0
2012-03-23 15:45:00,23.52,23.58,23.49,23.54,61800.0,20.4175,20.4696,20.3914,20.4348,61800.0
2012-03-23 15:50:00,23.54,23.56,23.53,23.54,89400.0,20.4348,20.4522,20.4262,20.4348,89400.0
2012-03-23 15:55:00,23.54,23.56,23.52,23.53,106600.0,20.4348,20.4522,20.4175,20.4262,106600.0
2012-03-26 09:30:00,23.67,23.69,23.53,23.67,32800.0,20.5477,20.565,20.4262,20.5477,32800.0
2012-03-26 09:35:00,23.64,23.77,23.63,23.74,16700.0,20.5216,20.6345,20.513,20.6085,16700.0
2012-03-26 09:40:00,23.75,23.76,23.68,23.68,46000.0,20.6171,20.6258,20.5564,20.5564,46000.0
2012-03-26 09:45:00,23.7,23.7,23.65,23.68,8100.0,20.5737,20.5737,20.5303,20.5564,8100.0
2012-03-26 09:50:00,23.69,23.7,23.68,23.68,4700.0,20.565,20.5737,20.5564,20.5564,4700.0
2012-03-26 09:55:00,23.67,23.7,23.67,23.68,4200.0,20.5477,20.5737,20.5477,20.5564,4200.0
2012-03-26 10:00:00,23.68,23.7,23.63,23.7,9400.0,20.5564,20.5737,20.513,20.5737,9400.0
2012-03-26 10:05:00,23.7,23.72,23.67,23.71,9800.0,20.5737,20.5911,20.5477,20.5824,9800.0
2012-03-26 10:10:00,23.71,23.72,23.69,23.69,7200.0,20.5824,20.5911,20.565,20.565,7200.0
2012-03-26 10:15:00,23.7,23.73,23.7,23.71,6100.0,20.5737,20.5998,20.5737,20.5824,6100.0
2012-03-26 10:20:00,23.71,23.71,23.64,23.64,16500.0,20.5824,20.5824,20.5216,20.5216,16500.0
2012-03-26 10:25:00,23.64,23.65,23.63,23.63,3500.0,20.5216,20.5303,20.513,20.513,3500.0
2012-03-26 10:30:00,23.63,23.65,23.61,23.64,32200.0,20.513,20.5303,20.4956,20.5216,32200.0
2012-03-26 10:35:00,23.65,23.65,23.64,23.64,20700.0,20.5303,20.5303,20.5216,20.5216,20700.0
2012-03-26 10:40:00,23.65,23.65,23.6,23.61,15000.0,20.5303,20.5303,20.4869,20.4956,15000.0
2012-03-26 10:45:00,23.61,23.62,23.6,23.61,22000.0,20.4956,20.5043,20.4869,20.4956,22000.0
2012-03-26 10:50:00,23.61,23.62,23.58,23.59,15400.0,20.4956,20.5043,20.4696,20.4782,15400.0
2012-03-26 10:55:00,23.59,23.59,23.58,23.58,4700.0,20.4782,20.4782,20.4696,20.4696,4700.0
2012-03-26 11:00:00,23.59,23.62,23.58,23.62,12300.0,20.4782,20.5043,20.4696,20.5043,12300.0
2012-03-26 11:05:00,23.62,23.63,23.62,23.62,5100.0,20.5043,20.513,20.5043,20.5043,5100.0
2012-03-26 11:10:00,23.63,23.65,23.62,23.63,16500.0,20.513,20.5303,20.5043,20.513,16500.0
2012-03-26 11:15:00,23.62,23.63,23.61,23.63,7700.0,20.5043,20.513,20.4956,20.513,7700.0
2012-03-26 11:20:00,23.63,23.64,23.61,23.61,15500.0,20.513,20.5216,20.4956,20.4956,15500.0
2012-03-26 11:25:00,23.61,23.61,23.56,23.56,11500.0,20.4956,20.4956,20.4522,20.4522,11500.0
2012-03-26 11:30:00,23.56,23.57,23.55,23.56,2600.0,20.4522,20.4609,20.4435,20.4522,2600.0
2012-03-26 11:35:00,23.56,23.58,23.55,23.58,5200.0,20.4522,20.4696,20.4435,20.4696,5200.0
2012-03-26 11:40:00,23.58,23.6,23.56,23.6,15000.0,20.4696,20.4869,20.4522,20.4869,15000.0
2012-03-26 11:45:00,23.59,23.59,23.58,23.59,8100.0,20.4782,20.4782,20.4696,20.4782,8100.0
2012-03-26 11:50:00,23.58,23.61,23.58,23.6,18800.0,20.4696,20.4956,20.4696,20.4869,18800.0
2012-03-26 11:55:00,23.6,23.62,23.59,23.62,32700.0,20.4869,20.5043,20.4782,20.5043,32700.0
2012-03-26 12:00:00,23.61,23.63,23.61,23.63,12200.0,20.4956,20.513,20.4956,20.513,12200.0
2012-03-26 12:05:00,23.64,23.65,23.64,23.65,8900.0,20.5216,20.5303,20.5216,20.5303,8900.0
2012-03-26 12:10:00,23.65,23.66,23.64,23.65,13800.0,20.5303,20.539,20.5216,20.5303,13800.0
2012-03-26 12:15:00,23.65,23.65,23.64,23.64,22700.0,20.5303,20.5303,20.5216,20.5216,22700.0
2012-03-26 12:20:00,23.65,23.65,23.64,23.65,13500.0,20.5303,20.5303,20.5216,20.5303,13500.0
2012-03-26 12:25:00,23.65,23.67,23.65,23.66,20000.0,20.5303,20.5477,20.5303,20.539,20000.0
2012-03-26 12:30:00,23.66,23.68,23.65,23.68,8900.0,20.539,20.5564,20.5303,20.5564,8900.0
2012-03-26 12:35:00,23.67,23.68,23.65,23.66,40900.0,20.5477,20.5564,20.5303,20.539,40900.0
2012-03-26 12:40:00,23.67,23.68,23.66,23.67,11800.0,20.5477,20.5564,20.539,20.5477,11800.0
2012-03-26 12:45:00,23.67,23.67,23.65,23.66,23300.0,20.5477,20.5477,20.5303,20.539,23300.0
2012-03-26 12:50:00,23.67,23.67,23.66,23.66,8900.0,20.5477,20.5477,20.539,20.539,8900.0
2012-03-26 12:55:00,23.66,23.68,23.65,23.67,21400.0,20.539,20.5564,20.5303,20.5477,21400.0
2012-03-26 13:00:00,23.68,23.69,23.68,23.69,3900.0,20.5564,20.565,20.5564,20.565,3900.0
2012-03-26 13:05:00,23.7,23.7,23.69,23.69,3700.0,20.5737,20.5737,20.565,20.565,3700.0
2012-03-26 13:10:00,23.7,23.71,23.7,23.71,5000.0,20.5737,20.5824,20.5737,20.5824,5000.0
2012-03-26 13:15:00,23.71,23.72,23.71,23.72,5900.0,20.5824,20.5911,20.5824,20.5911,5900.0
2012-03-26 13:20:00,23.71,23.72,23.69,23.7,12100.0,20.5824,20.5911,20.565,20.5737,12100.0
2012-03-26 13:25:00,23.7,23.71,23.7,23.71,21700.0,20.5737,20.5824,20.5737,20.5824,21700.0
2012-03-26 13:30:00,23.71,23.73,23.71,23.73,6300.0,20.5824,20.5998,20.5824,20.5998,6300.0
2012-03-26 13:35:00,23.74,23.76,23.73,23.73,6500.0,20.6085,20.6258,20.5998,20.5998,6500.0
2012-03-26 13:40:00,23.74,23.74,23.73,23.73,1900.0,20.6085,20.6085,20.5998,20.5998,1900.0
2012-03-26 13:45:00,23.73,23.73,23.72,23.72,4700.0,20.5998,20.5998,20.5911,20.5911,4700.0
2012-03-26 13:50:00,23.72,23.73,23.7,23.7,27700.0,20.5911,20.5998,20.5737,20.5737,27700.0
2012-03-26 13:55:00,23.7,23.7,23.69,23.69,5500.0,20.5737,20.5737,20.565,20.565,5500.0
2012-03-26 14:00:00,23.7,23.71,23.7,23.71,5100.0,20.5737,20.5824,20.5737,20.5824,5100.0
2012-03-26 14:05:00,23.71,23.71,23.7,23.71,1700.0,20.5824,20.5824,20.5737,20.5824,1700.0
2012-03-26 14:10:00,23.71,23.71,23.7,23.71,13800.0,20.5824,20.5824,20.5737,20.5824,13800.0
2012-03-26 14:15:00,23.71,23.71,23.7,23.7,13800.0,20.5824,20.5824,20.5737,20.5737,13800.0
2012-03-26 14:20:00,23.7,23.74,23.7,23.73,5300.0,20.5737,20.6085,20.5737,20.5998,5300.0
2012-03-26 14:25:00,23.74,23.75,23.73,23.75,4800.0,20.6085,20.6171,20.5998,20.6171,4800.0
2012-03-26 14:30:00,23.75,23.75,23.72,23.75,25500.0,20.6171,20.6171,20.5911,20.6171,25500.0
2012-03-26 14:35:00,23.75,23.76,23.75,23.76,6900.0,20.6171,20.6258,20.6171,20.6258,6900.0
2012-03-26 14:40:00,23.76,23.77,23.75,23.76,14400.0,20.6258,20.6345,20.6171,20.6258,14400.0
2012-03-26 14:45:00,23.77,23.77,23.74,23.75,8900.0,20.6345,20.6345,20.6085,20.6171,8900.0
2012-03-26 14:50:00,23.76,23.77,23.76,23.76,8800.0,20.6258,20.6345,20.6258,20.6258,8800.0
2012-03-26 14:55:00,23.77,23.8,23.76,23.79,14700.0,20.6345,20.6605,20.6258,20.6519,14700.0
2012-03-26 15:00:00,23.78,23.8,23.78,23.8,14600.0,20.6432,20.6605,20.6432,20.6605,14600.0
2012-03-26 15:05:00,23.8,23.83,23.8,23.83,24100.0,20.6605,20.6866,20.6605,20.6866,24100.0
2012-03-26 15:10:00,23.84,23.86,23.84,23.85,5600.0,20.6953,20.7126,20.6953,20.7039,5600.0
2012-03-26 15:15:00,23.85,23.86,23.81,23.81,17700.0,20.7039,20.7126,20.6692,20.6692,17700.0
2012-03-26 15:20:00,23.81,23.82,23.8,23.81,24500.0,20.6692,20.6779,20.6605,20.6692,24500.0
2012-03-26 15:25:00,23.81,23.82,23.77,23.77,12500.0,20.6692,20.6779,20.6345,20.6345,12500.0
2012-03-26 15:30:00,23.77,23.78,23.75,23.76,7600.0,20.6345,20.6432,20.6171,20.6258,7600.0
2012-03-26 15:35:00,23.76,23.76,23.72,23.73,13400.0,20.6258,20.6258,20.5911,20.5998,13400.0
2012-03-26 15:40:00,23.72,23.75,23.72,23.75,20200.0,20.5911,20.6171,20.5911,20.6171,20200.0
2012-03-26 15:45:00,23.75,23.8,23.75,23.8,31400.0,20.6171,20.6605,20.6171,20.6605,31400.0
2012-03-26 15:50:00,23.79,23.79,23.76,23.77,26700.0,20.6519,20.6519,20.6258,20.6345,26700.0
2012-03-26 15:55:00,23.77,23.8,23.75,23.79,56500.0,20.6345,20.6605,20.6171,20.6519,56500.0
2012-03-27 09:30:00,23.85,23.9,23.85,23.89,25000.0,20.7039,20.7473,20.7039,20.7387,25000.0
2012-03-27 09:35:00,23.89,23.89,23.84,23.84,21000.0,20.7387,20.7387,20.6953,20.6953,21000.0
2012-03-27 09:40:00,23.84,23.85,23.84,23.85,7600.0,20.6953,20.7039,20.6953,20.7039,7600.0
2012-03-27 09:45:00,23.85,23.88,23.84,23.88,35600.0,20.7039,20.73,20.6953,20.73,35600.0
2012-03-27 09:50:00,23.89,23.89,23.85,23.87,8800.0,20.7387,20.7387,20.7039,20.7213,8800.0
2012-03-27 09:55:00,23.87,23.89,23.84,23.88,5300.0,20.7213,20.7387,20.6953,20.73,5300.0
2012-03-27 10:00:00,23.88,23.88,23.81,23.82,9900.0,20.73,20.73,20.6692,20.6779,9900.0
2012-03-27 10:05:00,23.81,23.82,23.77,23.77,20900.0,20.6692,20.6779,20.6345,20.6345,20900.0
2012-03-27 10:10:00,23.77,23.8,23.75,23.79,18000.0,20.6345,20.6605,20.6171,20.6519,18000.0
2012-03-27 10:15:00,23.79,23.79,23.75,23.75,13700.0,20.6519,20.6519,20.6171,20.6171,13700.0
2012-03-27 10:20:00,23.74,23.74,23.7,23.71,15300.0,20.6085,20.6085,20.5737,20.5824,15300.0
2012-03-27 10:25:00,23.72,23.72,23.68,23.69,14800.0,20.5911,20.5911,20.5564,20.565,14800.0
2012-03-27 10:30:00,23.69,23.72,23.66,23.66,30300.0,20.565,20.5911,20.539,20.539,30300.0
2012-03-27 10:35:00,23.67,23.69,23.66,23.67,18000.0,20.5477,20.565,20.539,20.5477,18000.0
2012-03-27 10:40:00,23.67,23.68,23.65,23.66,7900.0,20.5477,20.5564,20.5303,20.539,7900.0
2012-03-27 10:45:00,23.66,23.68,23.64,23.64,19100.0,20.539,20.5564,20.5216,20.5216,19100.0
2012-03-27 10:50:00,23.64,23.64,23.61,23.61,13500.0,20.5216,20.5216,20.4956,20.4956,13500.0
2012-03-27 10:55:00,23.61,23.63,23.6,23.61,11400.0,20.4956,20.513,20.4869,20.4956,11400.0
2012-03-27 11:00:00,23.62,23.65,23.62,23.64,60000.0,20.5043,20.5303,20.5043,20.5216,60000.0
2012-03-27 11:05:00,23.64,23.64,23.6,23.64,54200.0,20.5216,20.5216,20.4869,20.5216,54200.0
2012-03-27 11:10:00,23.65,23.7,23.64,23.69,5100.0,20.5303,20.5737,20.5216,20.565,5100.0
2012-03-27 11:15:00,23.71,23.75,23.7,23.75,12800.0,20.5824,20.6171,20.5737,20.6171,12800.0
2012-03-27 11:20:00,23.75,23.78,23.75,23.78,3400.0,20.6171,20.6432,20.6171,20.6432,3400.0
2012-03-27 11:25:00,23.78,23.8,23.75,23.75,20300.0,20.6432,20.6605,20.6171,20.6171,20300.0
2012-03-27 11:30:00,23.75,23.76,23.71,23.73,42800.0,20.6171,20.6258,20.5824,20.5998,42800.0
2012-03-27 11:35:00,23.73,23.73,23.69,23.7,24500.0,20.5998,20.5998,20.565,20.5737,24500.0
2012-03-27 11:40:00,23.69,23.7,23.68,23.7,7600.0,20.565,20.5737,20.5564,20.5737,7600.0
2012-03-27 11:45:00,23.71,23.71,23.67,23.68,11500.0,20.5824,20.5824,20.5477,20.5564,11500.0
2012-03-27 11:50:00,23.69,23.72,23.69,23.72,4000.0,20.565,20.5911,20.565,20.5911,4000.0
2012-03-27 11:55:00,23.73,23.76,23.73,23.75,3800.0,20.5998,20.6258,20.5998,20.6171,3800.0
2012-03-27 12:00:00,23.76,23.78,23.75,23.78,9100.0,20.6258,20.6432,20.6171,20.6432,9100.0
2012-03-27 12:05:00,23.78,23.78,23.75,23.76,8300.0,20.6432,20.6432,20.6171,20.6258,8300.0
2012-03-27 12:10:00,23.76,23.8,23.76,23.8,7400.0,20.6258,20.6605,20.6258,20.6605,7400.0
2012-03-27 12:15:00,23.81,23.82,23.8,23.81,5900.0,20.6692,20.6779,20.6605,20.6692,5900.0
2012-03-27 12:20:00,23.81,23.81,23.79,23.79,5300.0,20.6692,20.6692,20.6519,20.6519,5300.0
2012-03-27 12:25:00,23.8,23.8,23.76,23.76,6800.0,20.6605,20.6605,20.6258,20.6258,6800.0
2012-03-27 12:30:00,23.76,23.76,23.72,23.73,10300.0,20.6258,20.6258,20.5911,20.5998,10300.0
2012-03-27 12:35:00,23.73,23.73,23.71,23.71,6200.0,20.5998,20.5998,20.5824,20.5824,6200.0
2012-03-27 12:40:00,23.71,23.72,23.7,23.7,13900.0,20.5824,20.5911,20.5737,20.5737,13900.0
2012-03-27 12:45:00,23.71,23.72,23.71,23.71,2300.0,20.5824,20.5911,20.5824,20.5824,2300.0
2012-03-27 12:50:00,23.71,23.72,23.71,23.71,3900.0,20.5824,20.5911,20.5824,20.5824,3900.0
2012-03-27 12:55:00,23.71,23.72,23.71,23.72,3500.0,20.5824,20.5911,20.5824,20.5911,3500.0
2012-03-27 13:00:00,23.71,23.72,23.71,23.71,2400.0,20.5824,20.5911,20.5824,20.5824,2400.0
2012-03-27 13:05:00,23.71,23.74,23.71,23.74,7800.0,20.5824,20.6085,20.5824,20.6085,7800.0
2012-03-27 13:10:00,23.74,23.78,23.74,23.78,7000.0,20.6085,20.6432,20.6085,20.6432,7000.0
2012-03-27 13:15:00,23.78,23.78,23.75,23.77,8000.0,20.6432,20.6432,20.6171,20.6345,8000.0
2012-03-27 13:20:00,23.77,23.78,23.76,23.77,6300.0,20.6345,20.6432,20.6258,20.6345,6300.0
2012-03-27 13:25:00,23.78,23.78,23.77,23.77,3500.0,20.6432,20.6432,20.6345,20.6345,3500.0
2012-03-27 13:30:00,23.77,23.78,23.76,23.77,9800.0,20.6345,20.6432,20.6258,20.6345,9800.0
2012-03-27 13:35:00,23.78,23.8,23.77,23.79,7900.0,20.6432,20.6605,20.6345,20.6519,7900.0
2012-03-27 13:40:00,23.8,23.82,23.79,23.82,16300.0,20.6605,20.6779,20.6519,20.6779,16300.0
2012-03-27 13:45:00,23.83,23.86,23.82,23.86,4500.0,20.6866,20.7126,20.6779,20.7126,4500.0
2012-03-27 13:50:00,23.86,23.86,23.85,23.86,8100.0,20.7126,20.7126,20.7039,20.7126,8100.0
2012-03-27 13:55:00,23.85,23.87,23.85,23.86,8100.0,20.7039,20.7213,20.7039,20.7126,8100.0
2012-03-27 14:00:00,23.85,23.85,23.83,23.83,9300.0,20.7039,20.7039,20.6866,20.6866,9300.0
2012-03-27 14:05:00,23.83,23.84,23.81,23.81,10900.0,20.6866,20.6953,20.6692,20.6692,10900.0
2012-03-27 14:10:00,23.81,23.84,23.8,23.83,7400.0,20.6692,20.6953,20.6605,20.6866,7400.0
2012-03-27 14:15:00,23.82,23.85,23.82,23.84,12200.0,20.6779,20.7039,20.6779,20.6953,12200.0
2012-03-27 14:20:00,23.84,23.84,23.83,23.83,6000.0,20.6953,20.6953,20.6866,20.6866,6000.0
2012-03-27 14:25:00,23.83,23.84,23.83,23.84,3100.0,20.6866,20.6953,20.6866,20.6953,3100.0
2012-03-27 14:30:00,23.83,23.84,23.83,23.84,4000.0,20.6866,20.6953,20.6866,20.6953,4000.0
2012-03-27 14:35:00,23.84,23.84,23.79,23.79,13300.0,20.6953,20.6953,20.6519,20.6519,13300.0
2012-03-27 14:40:00,23.79,23.8,23.78,23.78,20400.0,20.6519,20.6605,20.6432,20.6432,20400.0
2012-03-27 14:45:00,23.79,23.8,23.78,23.8,6100.0,20.6519,20.6605,20.6432,20.6605,6100.0
2012-03-27 14:50:00,23.8,23.81,23.78,23.78,15100.0,20.6605,20.6692,20.6432,20.6432,15100.0
2012-03-27 14:55:00,23.78,23.82,23.77,23.81,14800.0,20.6432,20.6779,20.6345,20.6692,14800.0
2012-03-27 15:00:00,23.82,23.82,23.79,23.8,9200.0,20.6779,20.6779,20.6519,20.6605,9200.0
2012-03-27 15:05:00,23.8,23.8,23.79,23.79,4000.0,20.6605,20.6605,20.6519,20.6519,4000.0
2012-03-27 15:10:00,23.8,23.81,23.79,23.79,27000.0,20.6605,20.6692,20.6519,20.6519,27000.0
2012-03-27 15:15:00,23.8,23.8,23.79,23.8,14000.0,20.6605,20.6605,20.6519,20.6605,14000.0
2012-03-27 15:20:00,23.8,23.8,23.76,23.79,23600.0,20.6605,20.6605,20.6258,20.6519,23600.0
2012-03-27 15:25:00,23.78,23.79,23.76,23.77,10400.0,20.6432,20.6519,20.6258,20.6345,10400.0
2012-03-27 15:30:00,23.76,23.78,23.76,23.76,15000.0,20.6258,20.6432,20.6258,20.6258,15000.0
2012-03-27 15:35:00,23.76,23.79,23.76,23.78,19400.0,20.6258,20.6519,20.6258,20.6432,19400.0
2012-03-27 15:40:00,23.78,23.79,23.77,23.79,11400.0,20.6432,20.6519,20.6345,20.6519,11400.0
2012-03-27 15:45:00,23.78,23.79,23.71,23.74,52800.0,20.6432,20.6519,20.5824,20.6085,52800.0
2012-03-27 15:50:00,23.74,23.75,23.73,23.73,49700.0,20.6085,20.6171,20.5998,20.5998,49700.0
2012-03-27 15:55:00,23.73,23.76,23.72,23.76,55100.0,20.5998,20.6258,20.5911,20.6258,55100.0
2012-03-28 09:30:00,23.75,23.75,23.65,23.66,10500.0,20.6171,20.6171,20.5303,20.539,10500.0
2012-03-28 09:35:00,23.66,23.69,23.65,23.69,5900.0,20.539,20.565,20.5303,20.565,5900.0
2012-03-28 09:40:00,23.69,23.7,23.63,23.64,19900.0,20.565,20.5737,20.513,20.5216,19900.0
2012-03-28 09:45:00,23.65,23.66,23.61,23.61,6000.0,20.5303,20.539,20.4956,20.4956,6000.0
2012-03-28 09:50:00,23.6,23.64,23.58,23.62,10200.0,20.4869,20.5216,20.4696,20.5043,10200.0
2012-03-28 09:55:00,23.62,23.64,23.6,23.6,14600.0,20.5043,20.5216,20.4869,20.4869,14600.0
2012-03-28 10:00:00,23.61,23.64,23.61,23.64,5300.0,20.4956,20.5216,20.4956,20.5216,5300.0
2012-03-28 10:05:00,23.64,23.64,23.6,23.6,8700.0,20.5216,20.5216,20.4869,20.4869,8700.0
2012-03-28 10:10:00,23.6,23.63,23.6,23.63,4800.0,20.4869,20.513,20.4869,20.513,4800.0
2012-03-28 10:15:00,23.63,23.64,23.57,23.61,17500.0,20.513,20.5216,20.4609,20.4956,17500.0
2012-03-28 10:20:00,23.62,23.64,23.62,23.64,7000.0,20.5043,20.5216,20.5043,20.5216,7000.0
2012-03-28 10:25:00,23.63,23.64,23.57,23.6,12600.0,20.513,20.5216,20.4609,20.4869,12600.0
2012-03-28 10:30:00,23.59,23.59,23.54,23.56,9200.0,20.4782,20.4782,20.4348,20.4522,9200.0
2012-03-28 10:35:00,23.57,23.58,23.56,23.57,13200.0,20.4609,20.4696,20.4522,20.4609,13200.0
2012-03-28 10:40:00,23.57,23.58,23.54,23.55,5400.0,20.4609,20.4696,20.4348,20.4435,5400.0
2012-03-28 10:45:00,23.55,23.55,23.54,23.55,9000.0,20.4435,20.4435,20.4348,20.4435,9000.0
2012-03-28 10:50:00,23.55,23.55,23.49,23.5,44100.0,20.4435,20.4435,20.3914,20.4001,44100.0
2012-03-28 10:55:00,23.49,23.51,23.49,23.5,21100.0,20.3914,20.4088,20.3914,20.4001,21100.0
2012-03-28 11:00:00,23.51,23.52,23.49,23.5,9200.0,20.4088,20.4175,20.3914,20.4001,9200.0
2012-03-28 11:05:00,23.51,23.54,23.51,23.54,2400.0,20.4088,20.4348,20.4088,20.4348,2400.0
2012-03-28 11:10:00,23.55,23.57,23.52,23.57,8600.0,20.4435,20.4609,20.4175,20.4609,8600.0
2012-03-28 11:15:00,23.57,23.6,23.57,23.6,2500.0,20.4609,20.4869,20.4609,20.4869,2500.0
2012-03-28 11:20:00,23.6,23.61,23.59,23.61,2600.0,20.4869,20.4956,20.4782,20.4956,2600.0
2012-03-28 11:25:00,23.61,23.61,23.6,23.61,3900.0,20.4956,20.4956,20.4869,20.4956,3900.0
2012-03-28 11:30:00,23.61,23.63,23.61,23.61,8200.0,20.4956,20.513,20.4956,20.4956,8200.0
2012-03-28 11:35:00,23.61,23.61,23.6,23.61,4100.0,20.4956,20.4956,20.4869,20.4956,4100.0
2012-03-28 11:40:00,23.61,23.62,23.61,23.61,4700.0,20.4956,20.5043,20.4956,20.4956,4700.0
2012-03-28 11:45:00,23.61,23.61,23.59,23.59,8200.0,20.4956,20.4956,20.4782,20.4782,8200.0
2012-03-28 11:50:00,23.59,23.59,23.54,23.56,13200.0,20.4782,20.4782,20.4348,20.4522,13200.0
2012-03-28 11:55:00,23.55,23.57,23.52,23.57,7200.0,20.4435,20.4609,20.4175,20.4609,7200.0
2012-03-28 12:00:00,23.56,23.57,23.54,23.55,6200.0,20.4522,20.4609,20.4348,20.4435,6200.0
2012-03-28 12:05:00,23.55,23.58,23.55,23.55,5300.0,20.4435,20.4696,20.4435,20.4435,5300.0
2012-03-28 12:10:00,23.55,23.57,23.55,23.57,5700.0,20.4435,20.4609,20.4435,20.4609,5700.0
2012-03-28 12:15:00,23.57,23.64,23.57,23.62,8100.0,20.4609,20.5216,20.4609,20.5043,8100.0
2012-03-28 12:20:00,23.62,23.62,23.62,23.62,3100.0,20.5043,20.5043,20.5043,20.5043,3100.0
2012-03-28 12:25:00,23.62,23.64,23.61,23.64,6500.0,20.5043,20.5216,20.4956,20.5216,6500.0
2012-03-28 12:30:00,23.64,23.64,23.62,23.62,7000.0,20.5216,20.5216,20.5043,20.5043,7000.0
2012-03-28 12:35:00,23.62,23.62,23.6,23.6,1500.0,20.5043,20.5043,20.4869,20.4869,1500.0
2012-03-28 12:40:00,23.6,23.63,23.58,23.59,48200.0,20.4869,20.513,20.4696,20.4782,48200.0
2012-03-28 12:45:00,23.59,23.6,23.59,23.6,2200.0,20.4782,20.4869,20.4782,20.4869,2200.0
2012-03-28 12:50:00,23.59,23.6,23.57,23.6,7000.0,20.4782,20.4869,20.4609,20.4869,7000.0
2012-03-28 12:55:00,23.6,23.63,23.6,23.63,3400.0,20.4869,20.513,20.4869,20.513,3400.0
2012-03-28 13:00:00,23.63,23.66,23.63,23.66,3700.0,20.513,20.539,20.513,20.539,3700.0
2012-03-28 13:05:00,23.65,23.65,23.62,23.65,33800.0,20.5303,20.5303,20.5043,20.5303,33800.0
2012-03-28 13:10:00,23.65,23.65,23.58,23.6,6300.0,20.5303,20.5303,20.4696,20.4869,6300.0
2012-03-28 13:15:00,23.61,23.63,23.61,23.63,2300.0,20.4956,20.513,20.4956,20.513,2300.0
2012-03-28 13:20:00,23.62,23.64,23.59,23.59,5900.0,20.5043,20.5216,20.4782,20.4782,5900.0
2012-03-28 13:25:00,23.59,23.6,23.58,23.59,4100.0,20.4782,20.4869,20.4696,20.4782,4100.0
2012-03-28 13:30:00,23.59,23.59,23.57,23.58,3800.0,20.4782,20.4782,20.4609,20.4696,3800.0
2012-03-28 13:35:00,23.59,23.6,23.58,23.6,2700.0,20.4782,20.4869,20.4696,20.4869,2700.0
2012-03-28 13:40:00,23.61,23.65,23.61,23.64,5300.0,20.4956,20.5303,20.4956,20.5216,5300.0
2012-03-28 13:45:00,23.64,23.64,23.61,23.61,7700.0,20.5216,20.5216,20.4956,20.4956,7700.0
2012-03-28 13:50:00,23.61,23.63,23.61,23.63,6300.0,20.4956,20.513,20.4956,20.513,6300.0
2012-03-28 13:55:00,23.63,23.64,23.61,23.63,4700.0,20.513,20.5216,20.4956,20.513,4700.0
2012-03-28 14:00:00,23.63,23.65,23.61,23.62,8100.0,20.513,20.5303,20.4956,20.5043,8100.0
2012-03-28 14:05:00,23.62,23.63,23.62,23.62,16400.0,20.5043,20.513,20.5043,20.5043,16400.0
2012-03-28 14:10:00,23.63,23.66,23.62,23.65,23800.0,20.513,20.539,20.5043,20.5303,23800.0
2012-03-28 14:15:00,23.66,23.7,23.64,23.64,20600.0,20.539,20.5737,20.5216,20.5216,20600.0
2012-03-28 14:20:00,23.64,23.64,23.62,23.62,3800.0,20.5216,20.5216,20.5043,20.5043,3800.0
2012-03-28 14:25:00,23.62,23.67,23.62,23.67,19600.0,20.5043,20.5477,20.5043,20.5477,19600.0
2012-03-28 14:30:00,23.67,23.71,23.66,23.71,9500.0,20.5477,20.5824,20.539,20.5824,9500.0
2012-03-28 14:35:00,23.71,23.74,23.7,23.73,7600.0,20.5824,20.6085,20.5737,20.5998,7600.0
2012-03-28 14:40:00,23.73,23.73,23.7,23.72,16500.0,20.5998,20.5998,20.5737,20.5911,16500.0
2012-03-28 14:45:00,23.72,23.77,23.72,23.76,26700.0,20.5911,20.6345,20.5911,20.6258,26700.0
2012-03-28 14:50:00,23.77,23.77,23.74,23.76,29200.0,20.6345,20.6345,20.6085,20.6258,29200.0
2012-03-28 14:55:00,23.75,23.77,23.75,23.76,12300.0,20.6171,20.6345,20.6171,20.6258,12300.0
2012-03-28 15:00:00,23.75,23.77,23.74,23.75,20300.0,20.6171,20.6345,20.6085,20.6171,20300.0
2012-03-28 15:05:00,23.75,23.76,23.74,23.76,7000.0,20.6171,20.6258,20.6085,20.6258,7000.0
2012-03-28 15:10:00,23.75,23.76,23.74,23.74,14500.0,20.6171,20.6258,20.6085,20.6085,14500.0
2012-03-28 15:15:00,23.74,23.75,23.74,23.74,6000.0,20.6085,20.6171,20.6085,20.6085,6000.0
2012-03-28 15:20:00,23.75,23.75,23.71,23.74,21200.0,20.6171,20.6171,20.5824,20.6085,21200.0
2012-03-28 15:25:00,23.74,23.75,23.69,23.72,27500.0,20.6085,20.6171,20.565,20.5911,27500.0
2012-03-28 15:30:00,23.72,23.73,23.7,23.72,28000.0,20.5911,20.5998,20.5737,20.5911,28000.0
2012-03-28 15:35:00,23.72,23.73,23.7,23.72,34100.0,20.5911,20.5998,20.5737,20.5911,34100.0
2012-03-28 15:40:00,23.73,23.75,23.71,23.73,31300.0,20.5998,20.6171,20.5824,20.5998,31300.0
2012-03-28 15:45:00,23.73,23.76,23.72,23.75,42500.0,20.5998,20.6258,20.5911,20.6171,42500.0
2012-03-28 15:50:00,23.75,23.77,23.72,23.75,32800.0,20.6171,20.6345,20.5911,20.6171,32800.0
2012-03-28 15:55:00,23.76,23.78,23.74,23.76,52100.0,20.6258,20.6432,20.6085,20.6258,52100.0
2012-03-29 09:30:00,23.56,23.59,23.5,23.5,28800.0,20.4522,20.4782,20.4001,20.4001,28800.0
2012-03-29 09:35:00,23.5,23.51,23.38,23.39,38800.0,20.4001,20.4088,20.2959,20.3046,38800.0
2012-03-29 09:40:00,23.39,23.43,23.33,23.38,32000.0,20.3046,20.3393,20.2525,20.2959,32000.0
2012-03-29 09:45:00,23.37,23.43,23.36,23.42,18600.0,20.2873,20.3393,20.2786,20.3307,18600.0
2012-03-29 09:50:00,23.42,23.43,23.35,23.4,18500.0,20.3307,20.3393,20.2699,20.3133,18500.0
2012-03-29 09:55:00,23.41,23.41,23.35,23.4,16600.0,20.322,20.322,20.2699,20.3133,16600.0
2012-03-29 10:00:00,23.39,23.4,23.35,23.4,10800.0,20.3046,20.3133,20.2699,20.3133,10800.0
2012-03-29 10:05:00,23.39,23.39,23.35,23.35,11700.0,20.3046,20.3046,20.2699,20.2699,11700.0
2012-03-29 10:10:00,23.36,23.37,23.33,23.33,18500.0,20.2786,20.2873,20.2525,20.2525,18500.0
2012-03-29 10:15:00,23.33,23.35,23.28,23.3,12800.0,20.2525,20.2699,20.2091,20.2265,12800.0
2012-03-29 10:20:00,23.3,23.34,23.3,23.32,10500.0,20.2265,20.2612,20.2265,20.2439,10500.0
2012-03-29 10:25:00,23.31,23.31,23.28,23.29,7800.0,20.2352,20.2352,20.2091,20.2178,7800.0
2012-03-29 10:30:00,23.29,23.32,23.28,23.3,15200.0,20.2178,20.2439,20.2091,20.2265,15200.0
2012-03-29 10:35:00,23.29,23.3,23.27,23.29,8300.0,20.2178,20.2265,20.2005,20.2178,8300.0
2012-03-29 10:40:00,23.29,23.34,23.29,23.34,18500.0,20.2178,20.2612,20.2178,20.2612,18500.0
2012-03-29 10:45:00,23.34,23.34,23.31,23.32,14100.0,20.2612,20.2612,20.2352,20.2439,14100.0
2012-03-29 10:50:00,23.33,23.33,23.31,23.31,3000.0,20.2525,20.2525,20.2352,20.2352,3000.0
2012-03-29 10:55:00,23.32,23.35,23.31,23.34,14100.0,20.2439,20.2699,20.2352,20.2612,14100.0
2012-03-29 11:00:00,23.34,23.34,23.33,23.34,9400.0,20.2612,20.2612,20.2525,20.2612,9400.0
2012-03-29 11:05:00,23.35,23.35,23.33,23.35,6700.0,20.2699,20.2699,20.2525,20.2699,6700.0
2012-03-29 11:10:00,23.35,23.38,23.35,23.38,12600.0,20.2699,20.2959,20.2699,20.2959,12600.0
2012-03-29 11:15:00,23.39,23.4,23.36,23.37,17000.0,20.3046,20.3133,20.2786,20.2873,17000.0
2012-03-29 11:20:00,23.37,23.37,23.36,23.36,5500.0,20.2873,20.2873,20.2786,20.2786,5500.0
2012-03-29 11:25:00,23.37,23.39,23.36,23.36,18400.0,20.2873,20.3046,20.2786,20.2786,18400.0
2012-03-29 11:30:00,23.36,23.39,23.35,23.38,10100.0,20.2786,20.3046,20.2699,20.2959,10100.0
2012-03-29 11:35:00,23.38,23.38,23.36,23.37,3900.0,20.2959,20.2959,20.2786,20.2873,3900.0
2012-03-29 11:40:00,23.38,23.41,23.38,23.4,9300.0,20.2959,20.322,20.2959,20.3133,9300.0
2012-03-29 11:45:00,23.39,23.41,23.39,23.41,14100.0,20.3046,20.322,20.3046,20.322,14100.0
2012-03-29 11:50:00,23.4,23.4,23.36,23.36,9200.0,20.3133,20.3133,20.2786,20.2786,9200.0
2012-03-29 11:55:00,23.36,23.38,23.32,23.35,33200.0,20.2786,20.2959,20.2439,20.2699,33200.0
2012-03-29 12:00:00,23.35,23.35,23.33,23.34,7700.0,20.2699,20.2699,20.2525,20.2612,7700.0
2012-03-29 12:05:00,23.34,23.37,23.34,23.36,49100.0,20.2612,20.2873,20.2612,20.2786,49100.0
2012-03-29 12:10:00,23.36,23.37,23.35,23.37,7000.0,20.2786,20.2873,20.2699,20.2873,7000.0
2012-03-29 12:15:00,23.37,23.37,23.34,23.34,6000.0,20.2873,20.2873,20.2612,20.2612,6000.0
2012-03-29 12:20:00,23.34,23.34,23.32,23.32,7100.0,20.2612,20.2612,20.2439,20.2439,7100.0
2012-03-29 12:25:00,23.32,23.36,23.32,23.35,5900.0,20.2439,20.2786,20.2439,20.2699,5900.0
2012-03-29 12:30:00,23.34,23.35,23.33,23.35,10900.0,20.2612,20.2699,20.2525,20.2699,10900.0
2012-03-29 12:35:00,23.35,23.4,23.35,23.4,16200.0,20.2699,20.3133,20.2699,20.3133,16200.0
2012-03-29 12:40:00,23.41,23.42,23.4,23.42,7400.0,20.322,20.3307,20.3133,20.3307,7400.0
2012-03-29 12:45:00,23.42,23.42,23.41,23.42,4200.0,20.3307,20.3307,20.322,20.3307,4200.0
2012-03-29 12:50:00,23.42,23.48,23.41,23.48,11900.0,20.3307,20.3828,20.322,20.3828,11900.0
2012-03-29 12:55:00,23.48,23.5,23.48,23.49,5900.0,20.3828,20.4001,20.3828,20.3914,5900.0
2012-03-29 13:00:00,23.48,23.48,23.44,23.45,8700.0,20.3828,20.3828,20.348,20.3567,8700.0
2012-03-29 13:05:00,23.45,23.45,23.43,23.45,4100.0,20.3567,20.3567,20.3393,20.3567,4100.0
2012-03-29 13:10:00,23.44,23.46,23.42,23.46,7300.0,20.348,20.3654,20.3307,20.3654,7300.0
2012-03-29 13:15:00,23.46,23.46,23.44,23.45,4700.0,20.3654,20.3654,20.348,20.3567,4700.0
2012-03-29 13:20:00,23.46,23.47,23.45,23.46,4500.0,20.3654,20.3741,20.3567,20.3654,4500.0
2012-03-29 13:25:00,23.45,23.46,23.43,23.44,7800.0,20.3567,20.3654,20.3393,20.348,7800.0
2012-03-29 13:30:00,23.45,23.45,23.42,23.42,4900.0,20.3567,20.3567,20.3307,20.3307,4900.0
2012-03-29 13:35:00,23.42,23.46,23.42,23.46,7400.0,20.3307,20.3654,20.3307,20.3654,7400.0
2012-03-29 13:40:00,23.45,23.46,23.43,23.43,4400.0,20.3567,20.3654,20.3393,20.3393,4400.0
2012-03-29 13:45:00,23.43,23.45,23.42,23.42,10000.0,20.3393,20.3567,20.3307,20.3307,10000.0
2012-03-29 13:50:00,23.42,23.43,23.4,23.43,9900.0,20.3307,20.3393,20.3133,20.3393,9900.0
2012-03-29 13:55:00,23.42,23.43,23.42,23.43,5100.0,20.3307,20.3393,20.3307,20.3393,5100.0
2012-03-29 14:00:00,23.43,23.46,23.42,23.45,15800.0,20.3393,20.3654,20.3307,20.3567,15800.0
2012-03-29 14:05:00,23.44,23.45,23.42,23.43,5000.0,20.348,20.3567,20.3307,20.3393,5000.0
2012-03-29 14:10:00,23.43,23.46,23.42,23.44,14800.0,20.3393,20.3654,20.3307,20.348,14800.0
2012-03-29 14:15:00,23.45,23.48,23.45,23.48,8600.0,20.3567,20.3828,20.3567,20.3828,8600.0
2012-03-29 14:20:00,23.48,23.49,23.46,23.46,12600.0,20.3828,20.3914,20.3654,20.3654,12600.0
2012-03-29 14:25:00,23.46,23.53,23.46,23.53,57100.0,20.3654,20.4262,20.3654,20.4262,57100.0
2012-03-29 14:30:00,23.52,23.54,23.52,23.54,11300.0,20.4175,20.4348,20.4175,20.4348,11300.0
2012-03-29 14:35:00,23.54,23.55,23.53,23.55,9200.0,20.4348,20.4435,20.4262,20.4435,9200.0
2012-03-29 14:40:00,23.55,23.56,23.54,23.56,5400.0,20.4435,20.4522,20.4348,20.4522,5400.0
2012-03-29 14:45:00,23.56,23.57,23.51,23.51,16000.0,20.4522,20.4609,20.4088,20.4088,16000.0
2012-03-29 14:50:00,23.52,23.54,23.5,23.54,41100.0,20.4175,20.4348,20.4001,20.4348,41100.0
2012-03-29 14:55:00,23.54,23.56,23.53,23.55,9800.0,20.4348,20.4522,20.4262,20.4435,9800.0
2012-03-29 15:00:00,23.56,23.57,23.55,23.57,18900.0,20.4522,20.4609,20.4435,20.4609,18900.0
2012-03-29 15:05:00,23.57,23.63,23.56,23.62,21400.0,20.4609,20.513,20.4522,20.5043,21400.0
2012-03-29 15:10:00,23.63,23.7,23.62,23.66,30600.0,20.513,20.5737,20.5043,20.539,30600.0
2012-03-29 15:15:00,23.65,23.68,23.64,23.68,23300.0,20.5303,20.5564,20.5216,20.5564,23300.0
2012-03-29 15:20:00,23.67,23.68,23.65,23.65,16800.0,20.5477,20.5564,20.5303,20.5303,16800.0
2012-03-29 15:25:00,23.65,23.69,23.63,23.64,52900.0,20.5303,20.565,20.513,20.5216,52900.0
2012-03-29 15:30:00,23.64,23.69,23.64,23.69,22500.0,20.5216,20.565,20.5216,20.565,22500.0
2012-03-29 15:35:00,23.68,23.7,23.66,23.66,29400.0,20.5564,20.5737,20.539,20.539,29400.0
2012-03-29 15:40:00,23.66,23.71,23.66,23.67,41100.0,20.539,20.5824,20.539,20.5477,41100.0
2012-03-29 15:45:00,23.66,23.71,23.66,23.69,68000.0,20.539,20.5824,20.539,20.565,68000.0
2012-03-29 15:50:00,23.69,23.72,23.67,23.7,50400.0,20.565,20.5911,20.5477,20.5737,50400.0
2012-03-29 15:55:00,23.7,23.7,23.63,23.63,149900.0,20.5737,20.5737,20.513,20.513,149900.0
2012-03-30 09:30:00,23.78,23.81,23.74,23.75,39400.0,20.6432,20.6692,20.6085,20.6171,39400.0
2012-03-30 09:35:00,23.74,23.81,23.73,23.81,9800.0,20.6085,20.6692,20.5998,20.6692,9800.0
2012-03-30 09:40:00,23.81,23.81,23.79,23.8,14400.0,20.6692,20.6692,20.6519,20.6605,14400.0
2012-03-30 09:45:00,23.81,23.89,23.79,23.86,50000.0,20.6692,20.7387,20.6519,20.7126,50000.0
2012-03-30 09:50:00,23.85,23.85,23.77,23.78,7300.0,20.7039,20.7039,20.6345,20.6432,7300.0
2012-03-30 09:55:00,23.78,23.8,23.71,23.71,8100.0,20.6432,20.6605,20.5824,20.5824,8100.0
2012-03-30 10:00:00,23.71,23.72,23.69,23.7,11800.0,20.5824,20.5911,20.565,20.5737,11800.0
2012-03-30 10:05:00,23.7,23.76,23.7,23.76,38900.0,20.5737,20.6258,20.5737,20.6258,38900.0
2012-03-30 10:10:00,23.75,23.83,23.75,23.83,41500.0,20.6171,20.6866,20.6171,20.6866,41500.0
2012-03-30 10:15:00,23.81,23.88,23.8,23.82,44100.0,20.6692,20.73,20.6605,20.6779,44100.0
2012-03-30 10:20:00,23.83,23.83,23.79,23.79,18900.0,20.6866,20.6866,20.6519,20.6519,18900.0
2012-03-30 10:25:00,23.79,23.8,23.77,23.78,10900.0,20.6519,20.6605,20.6345,20.6432,10900.0
2012-03-30 10:30:00,23.78,23.79,23.75,23.75,8100.0,20.6432,20.6519,20.6171,20.6171,8100.0
2012-03-30 10:35:00,23.76,23.76,23.72,23.74,29000.0,20.6258,20.6258,20.5911,20.6085,29000.0
2012-03-30 10:40:00,23.73,23.77,23.71,23.72,14300.0,20.5998,20.6345,20.5824,20.5911,14300.0
2012-03-30 10:45:00,23.72,23.76,23.71,23.75,22400.0,20.5911,20.6258,20.5824,20.6171,22400.0
2012-03-30 10:50:00,23.75,23.75,23.73,23.74,3700.0,20.6171,20.6171,20.5998,20.6085,3700.0
2012-03-30 10:55:00,23.74,23.76,23.71,23.74,43400.0,20.6085,20.6258,20.5824,20.6085,43400.0
2012-03-30 11:00:00,23.75,23.78,23.74,23.78,10100.0,20.6171,20.6432,20.6085,20.6432,10100.0
2012-03-30 11:05:00,23.78,23.89,23.78,23.88,46200.0,20.6432,20.7387,20.6432,20.73,46200.0
2012-03-30 11:10:00,23.88,23.9,23.87,23.89,46600.0,20.73,20.7473,20.7213,20.7387,46600.0
2012-03-30 11:15:00,23.88,23.89,23.88,23.89,12700.0,20.73,20.7387,20.73,20.7387,12700.0
2012-03-30 11:20:00,23.9,23.91,23.88,23.89,10100.0,20.7473,20.756,20.73,20.7387,10100.0
2012-03-30 11:25:00,23.9,23.91,23.88,23.89,5700.0,20.7473,20.756,20.73,20.7387,5700.0
2012-03-30 11:30:00,23.89,23.9,23.88,23.88,9600.0,20.7387,20.7473,20.73,20.73,9600.0
2012-03-30 11:35:00,23.89,23.92,23.89,23.9,15100.0,20.7387,20.7647,20.7387,20.7473,15100.0
2012-03-30 11:40:00,23.89,23.9,23.87,23.9,19500.0,20.7387,20.7473,20.7213,20.7473,19500.0
2012-03-30 11:45:00,23.9,23.9,23.85,23.86,13300.0,20.7473,20.7473,20.7039,20.7126,13300.0
2012-03-30 11:50:00,23.85,23.87,23.83,23.84,10100.0,20.7039,20.7213,20.6866,20.6953,10100.0
2012-03-30 11:55:00,23.85,23.85,23.8,23.8,5800.0,20.7039,20.7039,20.6605,20.6605,5800.0
2012-03-30 12:00:00,23.8,23.8,23.79,23.8,3700.0,20.6605,20.6605,20.6519,20.6605,3700.0
2012-03-30 12:05:00,23.79,23.79,23.75,23.75,6800.0,20.6519,20.6519,20.6171,20.6171,6800.0
2012-03-30 12:10:00,23.74,23.75,23.74,23.74,3800.0,20.6085,20.6171,20.6085,20.6085,3800.0
2012-03-30 12:15:00,23.74,23.75,23.74,23.74,7100.0,20.6085,20.6171,20.6085,20.6085,7100.0
2012-03-30 12:20:00,23.74,23.77,23.74,23.76,18800.0,20.6085,20.6345,20.6085,20.6258,18800.0
2012-03-30 12:25:00,23.77,23.77,23.73,23.73,6000.0,20.6345,20.6345,20.5998,20.5998,6000.0
2012-03-30 12:30:00,23.73,23.74,23.73,23.74,2700.0,20.5998,20.6085,20.5998,20.6085,2700.0
2012-03-30 12:35:00,23.74,23.75,23.73,23.74,8700.0,20.6085,20.6171,20.5998,20.6085,8700.0
2012-03-30 12:40:00,23.74,23.77,23.71,23.77,82100.0,20.6085,20.6345,20.5824,20.6345,82100.0
2012-03-30 12:45:00,23.77,23.82,23.77,23.82,9500.0,20.6345,20.6779,20.6345,20.6779,9500.0
2012-03-30 12:50:00,23.81,23.85,23.81,23.85,8000.0,20.6692,20.7039,20.6692,20.7039,8000.0
2012-03-30 12:55:00,23.84,23.85,23.8,23.8,12100.0,20.6953,20.7039,20.6605,20.6605,12100.0
2012-03-30 13:00:00,23.8,23.81,23.79,23.81,7700.0,20.6605,20.6692,20.6519,20.6692,7700.0
2012-03-30 13:05:00,23.8,23.81,23.79,23.8,7700.0,20.6605,20.6692,20.6519,20.6605,7700.0
2012-03-30 13:10:00,23.8,23.8,23.77,23.77,7600.0,20.6605,20.6605,20.6345,20.6345,7600.0
2012-03-30 13:15:00,23.77,23.78,23.77,23.77,4700.0,20.6345,20.6432,20.6345,20.6345,4700.0
2012-03-30 13:20:00,23.77,23.77,23.74,23.74,9100.0,20.6345,20.6345,20.6085,20.6085,9100.0
2012-03-30 13:25:00,23.74,23.75,23.73,23.73,5400.0,20.6085,20.6171,20.5998,20.5998,5400.0
2012-03-30 13:30:00,23.73,23.74,23.73,23.73,4100.0,20.5998,20.6085,20.5998,20.5998,4100.0
2012-03-30 13:35:00,23.73,23.74,23.73,23.73,5900.0,20.5998,20.6085,20.5998,20.5998,5900.0
2012-03-30 13:40:00,23.72,23.73,23.72,23.73,4800.0,20.5911,20.5998,20.5911,20.5998,4800.0
2012-03-30 13:45:00,23.73,23.74,23.71,23.72,23900.0,20.5998,20.6085,20.5824,20.5911,23900.0
2012-03-30 13:50:00,23.72,23.73,23.72,23.72,3300.0,20.5911,20.5998,20.5911,20.5911,3300.0
2012-03-30 13:55:00,23.72,23.73,23.72,23.73,7100.0,20.5911,20.5998,20.5911,20.5998,7100.0
2012-03-30 14:00:00,23.73,23.76,23.72,23.76,22000.0,20.5998,20.6258,20.5911,20.6258,22000.0
2012-03-30 14:05:00,23.76,23.78,23.74,23.74,22900.0,20.6258,20.6432,20.6085,20.6085,22900.0
2012-03-30 14:10:00,23.75,23.76,23.74,23.76,12600.0,20.6171,20.6258,20.6085,20.6258,12600.0
2012-03-30 14:15:00,23.76,23.76,23.75,23.75,5000.0,20.6258,20.6258,20.6171,20.6171,5000.0
2012-03-30 14:20:00,23.75,23.76,23.75,23.76,6600.0,20.6171,20.6258,20.6171,20.6258,6600.0
2012-03-30 14:25:00,23.75,23.76,23.72,23.72,12800.0,20.6171,20.6258,20.5911,20.5911,12800.0
2012-03-30 14:30:00,23.72,23.73,23.72,23.72,7100.0,20.5911,20.5998,20.5911,20.5911,7100.0
2012-03-30 14:35:00,23.72,23.73,23.72,23.73,8300.0,20.5911,20.5998,20.5911,20.5998,8300.0
2012-03-30 14:40:00,23.73,23.77,23.73,23.77,25600.0,20.5998,20.6345,20.5998,20.6345,25600.0
2012-03-30 14:45:00,23.77,23.77,23.76,23.76,6700.0,20.6345,20.6345,20.6258,20.6258,6700.0
2012-03-30 14:50:00,23.76,23.77,23.71,23.71,25000.0,20.6258,20.6345,20.5824,20.5824,25000.0
2012-03-30 14:55:00,23.71,23.72,23.68,23.69,33700.0,20.5824,20.5911,20.5564,20.565,33700.0
2012-03-30 15:00:00,23.69,23.7,23.69,23.69,14700.0,20.565,20.5737,20.565,20.565,14700.0
2012-03-30 15:05:00,23.7,23.7,23.65,23.65,52500.0,20.5737,20.5737,20.5303,20.5303,52500.0
2012-03-30 15:10:00,23.65,23.66,23.62,23.62,24600.0,20.5303,20.539,20.5043,20.5043,24600.0
2012-03-30 15:15:00,23.62,23.63,23.6,23.61,38000.0,20.5043,20.513,20.4869,20.4956,38000.0
2012-03-30 15:20:00,23.62,23.63,23.6,23.62,35000.0,20.5043,20.513,20.4869,20.5043,35000.0
2012-03-30 15:25:00,23.61,23.62,23.59,23.59,34900.0,20.4956,20.5043,20.4782,20.4782,34900.0
2012-03-30 15:30:00,23.58,23.59,23.57,23.57,100100.0,20.4696,20.4782,20.4609,20.4609,100100.0
2012-03-30 15:35:00,23.58,23.58,23.56,23.56,40600.0,20.4696,20.4696,20.4522,20.4522,40600.0
2012-03-30 15:40:00,23.56,23.57,23.55,23.56,60700.0,20.4522,20.4609,20.4435,20.4522,60700.0
2012-03-30 15:45:00,23.56,23.56,23.51,23.51,110400.0,20.4522,20.4522,20.4088,20.4088,110400.0
2012-03-30 15:50:00,23.51,23.61,23.51,23.6,138300.0,20.4088,20.4956,20.4088,20.4869,138300.0
2012-03-30 15:55:00,23.6,23.6,23.57,23.59,243200.0,20.4869,20.4869,20.4609,20.4782,243200.0
2012-04-02 09:30:00,23.53,23.68,23.53,23.65,34400.0,20.4262,20.5564,20.4262,20.5303,34400.0
2012-04-02 09:35:00,23.65,23.78,23.64,23.78,8200.0,20.5303,20.6432,20.5216,20.6432,8200.0
2012-04-02 09:40:00,23.79,23.8,23.77,23.78,12100.0,20.6519,20.6605,20.6345,20.6432,12100.0
2012-04-02 09:45:00,23.79,23.79,23.73,23.76,14000.0,20.6519,20.6519,20.5998,20.6258,14000.0
2012-04-02 09:50:00,23.76,23.81,23.75,23.81,29100.0,20.6258,20.6692,20.6171,20.6692,29100.0
2012-04-02 09:55:00,23.81,23.81,23.76,23.77,43200.0,20.6692,20.6692,20.6258,20.6345,43200.0
2012-04-02 10:00:00,23.77,23.82,23.76,23.8,48200.0,20.6345,20.6779,20.6258,20.6605,48200.0
2012-04-02 10:05:00,23.8,23.82,23.76,23.77,31900.0,20.6605,20.6779,20.6258,20.6345,31900.0
2012-04-02 10:10:00,23.78,23.83,23.77,23.81,35400.0,20.6432,20.6866,20.6345,20.6692,35400.0
2012-04-02 10:15:00,23.82,23.86,23.81,23.85,23600.0,20.6779,20.7126,20.6692,20.7039,23600.0
2012-04-02 10:20:00,23.86,23.86,23.79,23.8,36300.0,20.7126,20.7126,20.6519,20.6605,36300.0
2012-04-02 10:25:00,23.8,23.8,23.77,23.77,14700.0,20.6605,20.6605,20.6345,20.6345,14700.0
2012-04-02 10:30:00,23.78,23.78,23.77,23.78,5800.0,20.6432,20.6432,20.6345,20.6432,5800.0
2012-04-02 10:35:00,23.78,23.78,23.75,23.75,10900.0,20.6432,20.6432,20.6171,20.6171,10900.0
2012-04-02 10:40:00,23.76,23.76,23.73,23.73,22000.0,20.6258,20.6258,20.5998,20.5998,22000.0
2012-04-02 10:45:00,23.74,23.74,23.7,23.7,12400.0,20.6085,20.6085,20.5737,20.5737,12400.0
2012-04-02 10:50:00,23.71,23.71,23.62,23.63,31800.0,20.5824,20.5824,20.5043,20.513,31800.0
2012-04-02 10:55:00,23.64,23.7,23.63,23.69,20600.0,20.5216,20.5737,20.513,20.565,20600.0
2012-04-02 11:00:00,23.7,23.75,23.69,23.71,24900.0,20.5737,20.6171,20.565,20.5824,24900.0
2012-04-02 11:05:00,23.7,23.76,23.7,23.76,26900.0,20.5737,20.6258,20.5737,20.6258,26900.0
2012-04-02 11:10:00,23.76,23.79,23.76,23.79,9800.0,20.6258,20.6519,20.6258,20.6519,9800.0
2012-04-02 11:15:00,23.79,23.8,23.77,23.78,23200.0,20.6519,20.6605,20.6345,20.6432,23200.0
2012-04-02 11:20:00,23.78,23.8,23.78,23.8,10800.0,20.6432,20.6605,20.6432,20.6605,10800.0
2012-04-02 11:25:00,23.79,23.82,23.79,23.8,31300.0,20.6519,20.6779,20.6519,20.6605,31300.0
2012-04-02 11:30:00,23.8,23.81,23.78,23.8,20300.0,20.6605,20.6692,20.6432,20.6605,20300.0
2012-04-02 11:35:00,23.8,23.81,23.79,23.81,27600.0,20.6605,20.6692,20.6519,20.6692,27600.0
2012-04-02 11:40:00,23.8,23.83,23.8,23.83,13700.0,20.6605,20.6866,20.6605,20.6866,13700.0
2012-04-02 11:45:00,23.83,23.88,23.82,23.87,70800.0,20.6866,20.73,20.6779,20.7213,70800.0
2012-04-02 11:50:00,23.88,23.88,23.86,23.88,25900.0,20.73,20.73,20.7126,20.73,25900.0
2012-04-02 11:55:00,23.87,23.88,23.85,23.87,27100.0,20.7213,20.73,20.7039,20.7213,27100.0
2012-04-02 12:00:00,23.86,23.89,23.86,23.87,23300.0,20.7126,20.7387,20.7126,20.7213,23300.0
2012-04-02 12:05:00,23.87,23.88,23.85,23.88,31900.0,20.7213,20.73,20.7039,20.73,31900.0
2012-04-02 12:10:00,23.88,23.93,23.88,23.92,29000.0,20.73,20.7734,20.73,20.7647,29000.0
2012-04-02 12:15:00,23.93,23.96,23.92,23.94,32200.0,20.7734,20.7994,20.7647,20.7821,32200.0
2012-04-02 12:20:00,23.93,23.94,23.92,23.94,15300.0,20.7734,20.7821,20.7647,20.7821,15300.0
2012-04-02 12:25:00,23.94,23.97,23.94,23.95,24900.0,20.7821,20.8081,20.7821,20.7908,24900.0
2012-04-02 12:30:00,23.96,23.97,23.95,23.97,13300.0,20.7994,20.8081,20.7908,20.8081,13300.0
2012-04-02 12:35:00,23.97,23.97,23.95,23.97,20500.0,20.8081,20.8081,20.7908,20.8081,20500.0
2012-04-02 12:40:00,23.96,23.97,23.95,23.95,13800.0,20.7994,20.8081,20.7908,20.7908,13800.0
2012-04-02 12:45:00,23.95,23.99,23.95,23.99,17200.0,20.7908,20.8255,20.7908,20.8255,17200.0
2012-04-02 12:50:00,23.98,24.0,23.98,23.99,24300.0,20.8168,20.8342,20.8168,20.8255,24300.0
2012-04-02 12:55:00,23.99,24.0,23.99,23.99,3300.0,20.8255,20.8342,20.8255,20.8255,3300.0
2012-04-02 13:00:00,24.0,24.0,23.97,23.98,61300.0,20.8342,20.8342,20.8081,20.8168,61300.0
2012-04-02 13:05:00,23.99,23.99,23.95,23.98,34000.0,20.8255,20.8255,20.7908,20.8168,34000.0
2012-04-02 13:10:00,23.98,23.99,23.92,23.93,32900.0,20.8168,20.8255,20.7647,20.7734,32900.0
2012-04-02 13:15:00,23.93,23.94,23.92,23.94,6100.0,20.7734,20.7821,20.7647,20.7821,6100.0
2012-04-02 13:20:00,23.94,23.95,23.92,23.93,19400.0,20.7821,20.7908,20.7647,20.7734,19400.0
2012-04-02 13:25:00,23.92,23.93,23.89,23.92,23700.0,20.7647,20.7734,20.7387,20.7647,23700.0
2012-04-02 13:30:00,23.93,23.97,23.93,23.96,13600.0,20.7734,20.8081,20.7734,20.7994,13600.0
2012-04-02 13:35:00,23.97,23.97,23.94,23.94,32000.0,20.8081,20.8081,20.7821,20.7821,32000.0
2012-04-02 13:40:00,23.94,23.95,23.94,23.94,2200.0,20.7821,20.7908,20.7821,20.7821,2200.0
2012-04-02 13:45:00,23.94,23.98,23.94,23.98,24000.0,20.7821,20.8168,20.7821,20.8168,24000.0
2012-04-02 13:50:00,23.98,24.02,23.98,24.02,26300.0,20.8168,20.8515,20.8168,20.8515,26300.0
2012-04-02 13:55:00,24.02,24.02,24.01,24.02,6300.0,20.8515,20.8515,20.8428,20.8515,6300.0
2012-04-02 14:00:00,24.02,24.02,24.01,24.02,5400.0,20.8515,20.8515,20.8428,20.8515,5400.0
2012-04-02 14:05:00,24.01,24.02,23.97,23.97,34400.0,20.8428,20.8515,20.8081,20.8081,34400.0
2012-04-02 14:10:00,23.97,24.01,23.96,24.01,18400.0,20.8081,20.8428,20.7994,20.8428,18400.0
2012-04-02 14:15:00,24.01,24.01,23.99,23.99,23300.0,20.8428,20.8428,20.8255,20.8255,23300.0
2012-04-02 14:20:00,23.99,24.0,23.98,23.98,17200.0,20.8255,20.8342,20.8168,20.8168,17200.0
2012-04-02 14:25:00,23.99,24.0,23.96,23.97,21800.0,20.8255,20.8342,20.7994,20.8081,21800.0
2012-04-02 14:30:00,23.98,23.98,23.96,23.97,12700.0,20.8168,20.8168,20.7994,20.8081,12700.0
2012-04-02 14:35:00,23.98,23.99,23.97,23.99,16500.0,20.8168,20.8255,20.8081,20.8255,16500.0
2012-04-02 14:40:00,23.98,23.99,23.98,23.98,11800.0,20.8168,20.8255,20.8168,20.8168,11800.0
2012-04-02 14:45:00,23.98,24.0,23.98,24.0,12700.0,20.8168,20.8342,20.8168,20.8342,12700.0
2012-04-02 14:50:00,24.0,24.0,23.98,23.99,33200.0,20.8342,20.8342,20.8168,20.8255,33200.0
2012-04-02 14:55:00,23.99,24.0,23.99,24.0,15500.0,20.8255,20.8342,20.8255,20.8342,15500.0
2012-04-02 15:00:00,24.0,24.0,23.98,24.0,29900.0,20.8342,20.8342,20.8168,20.8342,29900.0
2012-04-02 15:05:00,24.0,24.0,23.99,24.0,9600.0,20.8342,20.8342,20.8255,20.8342,9600.0
2012-04-02 15:10:00,23.99,24.0,23.98,24.0,25900.0,20.8255,20.8342,20.8168,20.8342,25900.0
2012-04-02 15:15:00,24.0,24.0,23.98,24.0,27000.0,20.8342,20.8342,20.8168,20.8342,27000.0
2012-04-02 15:20:00,24.0,24.03,23.98,24.03,125700.0,20.8342,20.8602,20.8168,20.8602,125700.0
2012-04-02 15:25:00,24.03,24.03,23.99,24.0,24000.0,20.8602,20.8602,20.8255,20.8342,24000.0
2012-04-02 15:30:00,23.99,24.01,23.98,23.99,71200.0,20.8255,20.8428,20.8168,20.8255,71200.0
2012-04-02 15:35:00,23.99,24.0,23.97,23.98,37200.0,20.8255,20.8342,20.8081,20.8168,37200.0
2012-04-02 15:40:00,23.99,23.99,23.97,23.98,90500.0,20.8255,20.8255,20.8081,20.8168,90500.0
2012-04-02 15:45:00,23.98,23.99,23.95,23.95,151500.0,20.8168,20.8255,20.7908,20.7908,151500.0
2012-04-02 15:50:00,23.95,23.96,23.91,23.92,132300.0,20.7908,20.7994,20.756,20.7647,132300.0
2012-04-02 15:55:00,23.93,23.96,23.91,23.93,201100.0,20.7734,20.7994,20.756,20.7734,201100.0
2012-04-03 09:30:00,24.35,24.43,24.2,24.36,154200.0,21.138,21.2074,21.0078,21.1467,154200.0
2012-04-03 09:35:00,24.35,24.42,24.32,24.36,40900.0,21.138,21.1988,21.1119,21.1467,40900.0
2012-04-03 09:40:00,24.36,24.37,24.3,24.34,49400.0,21.1467,21.1554,21.0946,21.1293,49400.0
2012-04-03 09:45:00,24.34,24.38,24.32,24.38,49200.0,21.1293,21.164,21.1119,21.164,49200.0
2012-04-03 09:50:00,24.38,24.4,24.38,24.4,48500.0,21.164,21.1814,21.164,21.1814,48500.0
2012-04-03 09:55:00,24.4,24.4,24.39,24.4,31100.0,21.1814,21.1814,21.1727,21.1814,31100.0
2012-04-03 10:00:00,24.4,24.4,24.31,24.4,138800.0,21.1814,21.1814,21.1033,21.1814,138800.0
2012-04-03 10:05:00,24.4,24.48,24.39,24.47,140500.0,21.1814,21.2508,21.1727,21.2422,140500.0
2012-04-03 10:10:00,24.47,24.48,24.41,24.47,64500.0,21.2422,21.2508,21.1901,21.2422,64500.0
2012-04-03 10:15:00,24.47,24.48,24.45,24.48,29200.0,21.2422,21.2508,21.2248,21.2508,29200.0
2012-04-03 10:20:00,24.47,24.5,24.47,24.49,36300.0,21.2422,21.2682,21.2422,21.2595,36300.0
2012-04-03 10:25:00,24.49,24.5,24.46,24.48,34100.0,21.2595,21.2682,21.2335,21.2508,34100.0
2012-04-03 10:30:00,24.49,24.59,24.49,24.58,58800.0,21.2595,21.3463,21.2595,21.3376,58800.0
2012-04-03 10:35:00,24.59,24.63,24.56,24.56,74100.0,21.3463,21.3811,21.3203,21.3203,74100.0
2012-04-03 10:40:00,24.55,24.56,24.5,24.5,13000.0,21.3116,21.3203,21.2682,21.2682,13000.0
2012-04-03 10:45:00,24.51,24.55,24.51,24.51,31000.0,21.2769,21.3116,21.2769,21.2769,31000.0
2012-04-03 10:50:00,24.5,24.51,24.45,24.5,32200.0,21.2682,21.2769,21.2248,21.2682,32200.0
2012-04-03 10:55:00,24.5,24.56,24.5,24.55,15900.0,21.2682,21.3203,21.2682,21.3116,15900.0
2012-04-03 11:00:00,24.56,24.61,24.54,24.61,62100.0,21.3203,21.3637,21.3029,21.3637,62100.0
2012-04-03 11:05:00,24.61,24.61,24.58,24.6,64100.0,21.3637,21.3637,21.3376,21.355,64100.0
2012-04-03 11:10:00,24.6,24.64,24.59,24.6,57600.0,21.355,21.3897,21.3463,21.355,57600.0
2012-04-03 11:15:00,24.6,24.67,24.58,24.67,40100.0,21.355,21.4158,21.3376,21.4158,40100.0
2012-04-03 11:20:00,24.65,24.71,24.65,24.68,67900.0,21.3984,21.4505,21.3984,21.4245,67900.0
2012-04-03 11:25:00,24.69,24.69,24.63,24.63,36900.0,21.4331,21.4331,21.3811,21.3811,36900.0
2012-04-03 11:30:00,24.64,24.64,24.58,24.62,28800.0,21.3897,21.3897,21.3376,21.3724,28800.0
2012-04-03 11:35:00,24.62,24.67,24.61,24.64,34400.0,21.3724,21.4158,21.3637,21.3897,34400.0
2012-04-03 11:40:00,24.62,24.64,24.61,24.62,8300.0,21.3724,21.3897,21.3637,21.3724,8300.0
2012-04-03 11:45:00,24.61,24.63,24.61,24.63,14600.0,21.3637,21.3811,21.3637,21.3811,14600.0
2012-04-03 11:50:00,24.63,24.63,24.57,24.57,26600.0,21.3811,21.3811,21.329,21.329,26600.0
2012-04-03 11:55:00,24.57,24.58,24.51,24.56,35500.0,21.329,21.3376,21.2769,21.3203,35500.0
2012-04-03 12:00:00,24.57,24.62,24.56,24.62,26100.0,21.329,21.3724,21.3203,21.3724,26100.0
2012-04-03 12:05:00,24.61,24.62,24.54,24.54,21100.0,21.3637,21.3724,21.3029,21.3029,21100.0
2012-04-03 12:10:00,24.54,24.54,24.47,24.51,40400.0,21.3029,21.3029,21.2422,21.2769,40400.0
2012-04-03 12:15:00,24.51,24.58,24.5,24.57,20600.0,21.2769,21.3376,21.2682,21.329,20600.0
2012-04-03 12:20:00,24.58,24.59,24.52,24.59,67400.0,21.3376,21.3463,21.2856,21.3463,67400.0
2012-04-03 12:25:00,24.59,24.63,24.58,24.62,56600.0,21.3463,21.3811,21.3376,21.3724,56600.0
2012-04-03 12:30:00,24.62,24.64,24.55,24.57,39500.0,21.3724,21.3897,21.3116,21.329,39500.0
2012-04-03 12:35:00,24.57,24.61,24.53,24.61,33900.0,21.329,21.3637,21.2942,21.3637,33900.0
2012-04-03 12:40:00,24.6,24.65,24.6,24.63,22100.0,21.355,21.3984,21.355,21.3811,22100.0
2012-04-03 12:45:00,24.63,24.65,24.63,24.65,9600.0,21.3811,21.3984,21.3811,21.3984,9600.0
2012-04-03 12:50:00,24.65,24.68,24.62,24.65,124900.0,21.3984,21.4245,21.3724,21.3984,124900.0
2012-04-03 12:55:00,24.65,24.71,24.64,24.69,76200.0,21.3984,21.4505,21.3897,21.4331,76200.0
2012-04-03 13:00:00,24.68,24.69,24.67,24.69,51000.0,21.4245,21.4331,21.4158,21.4331,51000.0
2012-04-03 13:05:00,24.69,24.72,24.65,24.65,64200.0,21.4331,21.4592,21.3984,21.3984,64200.0
2012-04-03 13:10:00,24.65,24.71,24.65,24.71,91400.0,21.3984,21.4505,21.3984,21.4505,91400.0
2012-04-03 13:15:00,24.71,24.72,24.68,24.71,78400.0,21.4505,21.4592,21.4245,21.4505,78400.0
2012-04-03 13:20:00,24.71,24.72,24.7,24.71,93800.0,21.4505,21.4592,21.4418,21.4505,93800.0
2012-04-03 13:25:00,24.71,24.76,24.71,24.75,23500.0,21.4505,21.4939,21.4505,21.4852,23500.0
2012-04-03 13:30:00,24.76,24.79,24.75,24.78,64300.0,21.4939,21.5199,21.4852,21.5113,64300.0
2012-04-03 13:35:00,24.79,24.79,24.76,24.77,29800.0,21.5199,21.5199,21.4939,21.5026,29800.0
2012-04-03 13:40:00,24.77,24.77,24.7,24.71,78300.0,21.5026,21.5026,21.4418,21.4505,78300.0
2012-04-03 13:45:00,24.7,24.71,24.66,24.66,48900.0,21.4418,21.4505,21.4071,21.4071,48900.0
2012-04-03 13:50:00,24.66,24.68,24.65,24.66,53200.0,21.4071,21.4245,21.3984,21.4071,53200.0
2012-04-03 13:55:00,24.67,24.67,24.59,24.59,46600.0,21.4158,21.4158,21.3463,21.3463,46600.0
2012-04-03 14:00:00,24.59,24.59,24.5,24.51,81000.0,21.3463,21.3463,21.2682,21.2769,81000.0
2012-04-03 14:05:00,24.51,24.59,24.51,24.57,55300.0,21.2769,21.3463,21.2769,21.329,55300.0
2012-04-03 14:10:00,24.57,24.57,24.51,24.52,38600.0,21.329,21.329,21.2769,21.2856,38600.0
2012-04-03 14:15:00,24.52,24.57,24.5,24.55,42100.0,21.2856,21.329,21.2682,21.3116,42100.0
2012-04-03 14:20:00,24.55,24.61,24.55,24.58,43200.0,21.3116,21.3637,21.3116,21.3376,43200.0
2012-04-03 14:25:00,24.58,24.59,24.54,24.58,41300.0,21.3376,21.3463,21.3029,21.3376,41300.0
2012-04-03 14:30:00,24.58,24.59,24.46,24.47,84600.0,21.3376,21.3463,21.2335,21.2422,84600.0
2012-04-03 14:35:00,24.47,24.48,24.46,24.46,21100.0,21.2422,21.2508,21.2335,21.2335,21100.0
2012-04-03 14:40:00,24.47,24.5,24.46,24.47,82400.0,21.2422,21.2682,21.2335,21.2422,82400.0
2012-04-03 14:45:00,24.47,24.48,24.46,24.48,13400.0,21.2422,21.2508,21.2335,21.2508,13400.0
2012-04-03 14:50:00,24.48,24.49,24.46,24.48,33700.0,21.2508,21.2595,21.2335,21.2508,33700.0
2012-04-03 14:55:00,24.48,24.51,24.47,24.49,20400.0,21.2508,21.2769,21.2422,21.2595,20400.0
2012-04-03 15:00:00,24.5,24.51,24.49,24.51,34300.0,21.2682,21.2769,21.2595,21.2769,34300.0
2012-04-03 15:05:00,24.51,24.52,24.49,24.52,42400.0,21.2769,21.2856,21.2595,21.2856,42400.0
2012-04-03 15:10:00,24.52,24.52,24.42,24.43,55600.0,21.2856,21.2856,21.1988,21.2074,55600.0
2012-04-03 15:15:00,24.43,24.46,24.36,24.37,74200.0,21.2074,21.2335,21.1467,21.1554,74200.0
2012-04-03 15:20:00,24.36,24.38,24.32,24.35,95800.0,21.1467,21.164,21.1119,21.138,95800.0
2012-04-03 15:25:00,24.34,24.37,24.32,24.36,107100.0,21.1293,21.1554,21.1119,21.1467,107100.0
2012-04-03 15:30:00,24.36,24.41,24.35,24.4,40000.0,21.1467,21.1901,21.138,21.1814,40000.0
2012-04-03 15:35:00,24.4,24.41,24.35,24.35,113100.0,21.1814,21.1901,21.138,21.138,113100.0
2012-04-03 15:40:00,24.35,24.43,24.35,24.4,84300.0,21.138,21.2074,21.138,21.1814,84300.0
2012-04-03 15:45:00,24.41,24.44,24.4,24.44,96500.0,21.1901,21.2161,21.1814,21.2161,96500.0
2012-04-03 15:50:00,24.44,24.48,24.42,24.48,83900.0,21.2161,21.2508,21.1988,21.2508,83900.0
2012-04-03 15:55:00,24.48,24.5,24.47,24.5,214200.0,21.2508,21.2682,21.2422,21.2682,214200.0
2012-04-04 09:30:00,24.37,24.54,24.34,24.36,240900.0,21.1554,21.3029,21.1293,21.1467,240900.0
2012-04-04 09:35:00,24.36,24.41,24.32,24.4,51300.0,21.1467,21.1901,21.1119,21.1814,51300.0
2012-04-04 09:40:00,24.39,24.43,24.37,24.41,80400.0,21.1727,21.2074,21.1554,21.1901,80400.0
2012-04-04 09:45:00,24.41,24.46,24.4,24.41,37800.0,21.1901,21.2335,21.1814,21.1901,37800.0
2012-04-04 09:50:00,24.41,24.48,24.39,24.44,25000.0,21.1901,21.2508,21.1727,21.2161,25000.0
2012-04-04 09:55:00,24.43,24.43,24.35,24.39,12000.0,21.2074,21.2074,21.138,21.1727,12000.0
2012-04-04 10:00:00,24.38,24.4,24.35,24.37,22200.0,21.164,21.1814,21.138,21.1554,22200.0
2012-04-04 10:05:00,24.37,24.38,24.33,24.35,19400.0,21.1554,21.164,21.1206,21.138,19400.0
2012-04-04 10:10:00,24.34,24.34,24.28,24.29,11400.0,21.1293,21.1293,21.0772,21.0859,11400.0
2012-04-04 10:15:00,24.29,24.32,24.26,24.31,39900.0,21.0859,21.1119,21.0599,21.1033,39900.0
2012-04-04 10:20:00,24.32,24.35,24.3,24.34,66000.0,21.1119,21.138,21.0946,21.1293,66000.0
2012-04-04 10:25:00,24.35,24.38,24.34,24.38,41000.0,21.138,21.164,21.1293,21.164,41000.0
2012-04-04 10:30:00,24.37,24.46,24.37,24.46,79800.0,21.1554,21.2335,21.1554,21.2335,79800.0
2012-04-04 10:35:00,24.45,24.48,24.44,24.46,53300.0,21.2248,21.2508,21.2161,21.2335,53300.0
2012-04-04 10:40:00,24.47,24.51,24.47,24.51,104900.0,21.2422,21.2769,21.2422,21.2769,104900.0
2012-04-04 10:45:00,24.51,24.55,24.46,24.55,77800.0,21.2769,21.3116,21.2335,21.3116,77800.0
2012-04-04 10:50:00,24.55,24.56,24.48,24.53,45800.0,21.3116,21.3203,21.2508,21.2942,45800.0
2012-04-04 10:55:00,24.52,24.54,24.49,24.52,34000.0,21.2856,21.3029,21.2595,21.2856,34000.0
2012-04-04 11:00:00,24.51,24.59,24.49,24.55,95400.0,21.2769,21.3463,21.2595,21.3116,95400.0
2012-04-04 11:05:00,24.56,24.61,24.54,24.6,89000.0,21.3203,21.3637,21.3029,21.355,89000.0
2012-04-04 11:10:00,24.6,24.61,24.6,24.6,28800.0,21.355,21.3637,21.355,21.355,28800.0
2012-04-04 11:15:00,24.6,24.61,24.55,24.55,45500.0,21.355,21.3637,21.3116,21.3116,45500.0
2012-04-04 11:20:00,24.55,24.57,24.52,24.56,48000.0,21.3116,21.329,21.2856,21.3203,48000.0
2012-04-04 11:25:00,24.56,24.56,24.48,24.48,31300.0,21.3203,21.3203,21.2508,21.2508,31300.0
2012-04-04 11:30:00,24.48,24.54,24.47,24.54,32300.0,21.2508,21.3029,21.2422,21.3029,32300.0
2012-04-04 11:35:00,24.53,24.63,24.53,24.6,72700.0,21.2942,21.3811,21.2942,21.355,72700.0
2012-04-04 11:40:00,24.59,24.63,24.58,24.58,45600.0,21.3463,21.3811,21.3376,21.3376,45600.0
2012-04-04 11:45:00,24.58,24.59,24.58,24.59,3300.0,21.3376,21.3463,21.3376,21.3463,3300.0
2012-04-04 11:50:00,24.58,24.62,24.57,24.6,101600.0,21.3376,21.3724,21.329,21.355,101600.0
2012-04-04 11:55:00,24.6,24.6,24.57,24.58,24300.0,21.355,21.355,21.329,21.3376,24300.0
2012-04-04 12:00:00,24.58,24.61,24.53,24.61,113100.0,21.3376,21.3637,21.2942,21.3637,113100.0
2012-04-04 12:05:00,24.6,24.61,24.6,24.6,34300.0,21.355,21.3637,21.355,21.355,34300.0
2012-04-04 12:10:00,24.6,24.67,24.6,24.65,53300.0,21.355,21.4158,21.355,21.3984,53300.0
2012-04-04 12:15:00,24.65,24.67,24.64,24.66,21400.0,21.3984,21.4158,21.3897,21.4071,21400.0
2012-04-04 12:20:00,24.66,24.66,24.63,24.63,18800.0,21.4071,21.4071,21.3811,21.3811,18800.0
2012-04-04 12:25:00,24.63,24.65,24.62,24.65,27300.0,21.3811,21.3984,21.3724,21.3984,27300.0
2012-04-04 12:30:00,24.65,24.68,24.64,24.68,35000.0,21.3984,21.4245,21.3897,21.4245,35000.0
2012-04-04 12:35:00,24.68,24.68,24.65,24.67,27600.0,21.4245,21.4245,21.3984,21.4158,27600.0
2012-04-04 12:40:00,24.66,24.67,24.64,24.67,22100.0,21.4071,21.4158,21.3897,21.4158,22100.0
2012-04-04 12:45:00,24.67,24.67,24.66,24.66,26700.0,21.4158,21.4158,21.4071,21.4071,26700.0
2012-04-04 12:50:00,24.67,24.71,24.66,24.69,34600.0,21.4158,21.4505,21.4071,21.4331,34600.0
2012-04-04 12:55:00,24.69,24.7,24.68,24.69,26600.0,21.4331,21.4418,21.4245,21.4331,26600.0
2012-04-04 13:00:00,24.69,24.7,24.69,24.7,33400.0,21.4331,21.4418,21.4331,21.4418,33400.0
2012-04-04 13:05:00,24.7,24.7,24.65,24.66,37500.0,21.4418,21.4418,21.3984,21.4071,37500.0
2012-04-04 13:10:00,24.66,24.67,24.66,24.67,14900.0,21.4071,21.4158,21.4071,21.4158,14900.0
2012-04-04 13:15:00,24.66,24.7,24.66,24.7,63600.0,21.4071,21.4418,21.4071,21.4418,63600.0
2012-04-04 13:20:00,24.7,24.71,24.68,24.7,82300.0,21.4418,21.4505,21.4245,21.4418,82300.0
2012-04-04 13:25:00,24.7,24.72,24.69,24.7,116600.0,21.4418,21.4592,21.4331,21.4418,116600.0
2012-04-04 13:30:00,24.7,24.71,24.7,24.7,21200.0,21.4418,21.4505,21.4418,21.4418,21200.0
2012-04-04 13:35:00,24.7,24.71,24.7,24.71,52900.0,21.4418,21.4505,21.4418,21.4505,52900.0
2012-04-04 13:40:00,24.7,24.71,24.69,24.71,69100.0,21.4418,21.4505,21.4331,21.4505,69100.0
2012-04-04 13:45:00,24.71,24.71,24.69,24.7,75600.0,21.4505,21.4505,21.4331,21.4418,75600.0
2012-04-04 13:50:00,24.7,24.7,24.67,24.69,183400.0,21.4418,21.4418,21.4158,21.4331,183400.0
2012-04-04 13:55:00,24.69,24.72,24.68,24.7,49900.0,21.4331,21.4592,21.4245,21.4418,49900.0
2012-04-04 14:00:00,24.7,24.72,24.69,24.69,68100.0,21.4418,21.4592,21.4331,21.4331,68100.0
2012-04-04 14:05:00,24.69,24.71,24.67,24.69,55100.0,21.4331,21.4505,21.4158,21.4331,55100.0
2012-04-04 14:10:00,24.69,24.69,24.66,24.66,24500.0,21.4331,21.4331,21.4071,21.4071,24500.0
2012-04-04 14:15:00,24.66,24.67,24.64,24.66,35100.0,21.4071,21.4158,21.3897,21.4071,35100.0
2012-04-04 14:20:00,24.66,24.68,24.65,24.67,37400.0,21.4071,21.4245,21.3984,21.4158,37400.0
2012-04-04 14:25:00,24.66,24.68,24.65,24.67,42700.0,21.4071,21.4245,21.3984,21.4158,42700.0
2012-04-04 14:30:00,24.67,24.71,24.66,24.71,66900.0,21.4158,21.4505,21.4071,21.4505,66900.0
2012-04-04 14:35:00,24.7,24.73,24.7,24.73,15800.0,21.4418,21.4679,21.4418,21.4679,15800.0
2012-04-04 14:40:00,24.72,24.72,24.71,24.71,23400.0,21.4592,21.4592,21.4505,21.4505,23400.0
2012-04-04 14:45:00,24.71,24.72,24.7,24.7,27800.0,21.4505,21.4592,21.4418,21.4418,27800.0
2012-04-04 14:50:00,24.7,24.71,24.68,24.71,100200.0,21.4418,21.4505,21.4245,21.4505,100200.0
2012-04-04 14:55:00,24.71,24.79,24.7,24.79,110300.0,21.4505,21.5199,21.4418,21.5199,110300.0
2012-04-04 15:00:00,24.79,24.79,24.74,24.76,80500.0,21.5199,21.5199,21.4765,21.4939,80500.0
2012-04-04 15:05:00,24.75,24.76,24.73,24.73,59200.0,21.4852,21.4939,21.4679,21.4679,59200.0
2012-04-04 15:10:00,24.73,24.76,24.73,24.74,66500.0,21.4679,21.4939,21.4679,21.4765,66500.0
2012-04-04 15:15:00,24.74,24.74,24.7,24.7,33500.0,21.4765,21.4765,21.4418,21.4418,33500.0
2012-04-04 15:20:00,24.7,24.74,24.7,24.73,45400.0,21.4418,21.4765,21.4418,21.4679,45400.0
2012-04-04 15:25:00,24.73,24.75,24.72,24.74,51500.0,21.4679,21.4852,21.4592,21.4765,51500.0
2012-04-04 15:30:00,24.74,24.74,24.7,24.71,33700.0,21.4765,21.4765,21.4418,21.4505,33700.0
2012-04-04 15:35:00,24.71,24.75,24.71,24.75,82100.0,21.4505,21.4852,21.4505,21.4852,82100.0
2012-04-04 15:40:00,24.75,24.78,24.72,24.77,92300.0,21.4852,21.5113,21.4592,21.5026,92300.0
2012-04-04 15:45:00,24.76,24.87,24.75,24.8,272400.0,21.4939,21.5894,21.4852,21.5286,272400.0
2012-04-04 15:50:00,24.8,24.83,24.73,24.74,133200.0,21.5286,21.5547,21.4679,21.4765,133200.0
2012-04-04 15:55:00,24.74,24.78,24.7,24.7,224800.0,21.4765,21.5113,21.4418,21.4418,224800.0
2012-04-05 09:30:00,22.66,23.0,22.41,22.44,702600.0,19.6709,19.9661,19.4539,19.4799,702600.0
2012-04-05 09:35:00,22.45,22.57,22.28,22.34,221500.0,19.4886,19.5928,19.341,19.3931,221500.0
2012-04-05 09:40:00,22.34,22.47,22.18,22.21,223800.0,19.3931,19.506,19.2542,19.2803,223800.0
2012-04-05 09:45:00,22.22,22.22,21.76,21.84,417000.0,19.289,19.289,18.8896,18.9591,417000.0
2012-04-05 09:50:00,21.84,21.87,21.42,21.61,386300.0,18.9591,18.9851,18.5945,18.7594,386300.0
2012-04-05 09:55:00,21.65,21.71,21.4,21.63,258800.0,18.7941,18.8462,18.5771,18.7768,258800.0
2012-04-05 10:00:00,21.62,21.7,21.52,21.61,240300.0,18.7681,18.8376,18.6813,18.7594,240300.0
2012-04-05 10:05:00,21.61,21.64,21.45,21.56,257800.0,18.7594,18.7855,18.6205,18.716,257800.0
2012-04-05 10:10:00,21.56,21.61,21.34,21.36,268400.0,18.716,18.7594,18.525,18.5424,268400.0
2012-04-05 10:15:00,21.36,21.54,21.27,21.46,264700.0,18.5424,18.6987,18.4643,18.6292,264700.0
2012-04-05 10:20:00,21.46,21.52,21.37,21.51,144400.0,18.6292,18.6813,18.5511,18.6726,144400.0
2012-04-05 10:25:00,21.51,21.59,21.48,21.54,249200.0,18.6726,18.7421,18.6466,18.6987,249200.0
2012-04-05 10:30:00,21.54,21.6,21.5,21.52,247300.0,18.6987,18.7507,18.6639,18.6813,247300.0
2012-04-05 10:35:00,21.53,21.56,21.43,21.49,137200.0,18.69,18.716,18.6032,18.6553,137200.0
2012-04-05 10:40:00,21.49,21.55,21.45,21.52,156400.0,18.6553,18.7073,18.6205,18.6813,156400.0
2012-04-05 10:45:00,21.52,21.55,21.5,21.54,148800.0,18.6813,18.7073,18.6639,18.6987,148800.0
2012-04-05 10:50:00,21.54,21.56,21.46,21.5,103900.0,18.6987,18.716,18.6292,18.6639,103900.0
2012-04-05 10:55:00,21.5,21.55,21.5,21.54,102900.0,18.6639,18.7073,18.6639,18.6987,102900.0
2012-04-05 11:00:00,21.54,21.54,21.46,21.52,358500.0,18.6987,18.6987,18.6292,18.6813,358500.0
2012-04-05 11:05:00,21.52,21.57,21.5,21.51,172900.0,18.6813,18.7247,18.6639,18.6726,172900.0
2012-04-05 11:10:00,21.51,21.54,21.51,21.51,103700.0,18.6726,18.6987,18.6726,18.6726,103700.0
2012-04-05 11:15:00,21.52,21.53,21.49,21.52,98700.0,18.6813,18.69,18.6553,18.6813,98700.0
2012-04-05 11:20:00,21.52,21.52,21.46,21.51,128500.0,18.6813,18.6813,18.6292,18.6726,128500.0
2012-04-05 11:25:00,21.51,21.51,21.49,21.49,43900.0,18.6726,18.6726,18.6553,18.6553,43900.0
2012-04-05 11:30:00,21.5,21.5,21.28,21.34,198600.0,18.6639,18.6639,18.473,18.525,198600.0
2012-04-05 11:35:00,21.33,21.4,21.28,21.4,185500.0,18.5164,18.5771,18.473,18.5771,185500.0
2012-04-05 11:40:00,21.4,21.46,21.38,21.4,294900.0,18.5771,18.6292,18.5598,18.5771,294900.0
2012-04-05 11:45:00,21.4,21.42,21.28,21.28,201100.0,18.5771,18.5945,18.473,18.473,201100.0
2012-04-05 11:50:00,21.28,21.39,21.28,21.39,76200.0,18.473,18.5684,18.473,18.5684,76200.0
2012-04-05 11:55:00,21.39,21.41,21.38,21.39,82200.0,18.5684,18.5858,18.5598,18.5684,82200.0
2012-04-05 12:00:00,21.4,21.41,21.39,21.39,113400.0,18.5771,18.5858,18.5684,18.5684,113400.0
2012-04-05 12:05:00,21.4,21.4,21.39,21.4,32600.0,18.5771,18.5771,18.5684,18.5771,32600.0
2012-04-05 12:10:00,21.4,21.4,21.35,21.39,112500.0,18.5771,18.5771,18.5337,18.5684,112500.0
2012-04-05 12:15:00,21.4,21.44,21.39,21.41,128400.0,18.5771,18.6118,18.5684,18.5858,128400.0
2012-04-05 12:20:00,21.41,21.41,21.39,21.4,26500.0,18.5858,18.5858,18.5684,18.5771,26500.0
2012-04-05 12:25:00,21.4,21.4,21.29,21.37,144100.0,18.5771,18.5771,18.4816,18.5511,144100.0
2012-04-05 12:30:00,21.37,21.37,21.32,21.35,53700.0,18.5511,18.5511,18.5077,18.5337,53700.0
2012-04-05 12:35:00,21.35,21.39,21.34,21.38,40500.0,18.5337,18.5684,18.525,18.5598,40500.0
2012-04-05 12:40:00,21.38,21.41,21.37,21.4,57500.0,18.5598,18.5858,18.5511,18.5771,57500.0
2012-04-05 12:45:00,21.39,21.41,21.34,21.34,42300.0,18.5684,18.5858,18.525,18.525,42300.0
2012-04-05 12:50:00,21.34,21.38,21.3,21.38,68700.0,18.525,18.5598,18.4903,18.5598,68700.0
2012-04-05 12:55:00,21.38,21.38,21.29,21.3,76400.0,18.5598,18.5598,18.4816,18.4903,76400.0
2012-04-05 13:00:00,21.3,21.3,21.23,21.23,198300.0,18.4903,18.4903,18.4295,18.4295,198300.0
2012-04-05 13:05:00,21.23,21.24,21.07,21.09,205700.0,18.4295,18.4382,18.2907,18.308,205700.0
2012-04-05 13:10:00,21.09,21.15,20.98,21.09,216800.0,18.308,18.3601,18.2125,18.308,216800.0
2012-04-05 13:15:00,21.09,21.11,21.03,21.06,165000.0,18.308,18.3254,18.2559,18.282,165000.0
2012-04-05 13:20:00,21.06,21.12,21.05,21.12,99400.0,18.282,18.3341,18.2733,18.3341,99400.0
2012-04-05 13:25:00,21.12,21.12,21.07,21.1,111400.0,18.3341,18.3341,18.2907,18.3167,111400.0
2012-04-05 13:30:00,21.11,21.11,21.07,21.07,32900.0,18.3254,18.3254,18.2907,18.2907,32900.0
2012-04-05 13:35:00,21.07,21.08,21.0,21.04,81300.0,18.2907,18.2993,18.2299,18.2646,81300.0
2012-04-05 13:40:00,21.04,21.07,21.02,21.03,70100.0,18.2646,18.2907,18.2472,18.2559,70100.0
2012-04-05 13:45:00,21.03,21.05,20.98,21.03,140700.0,18.2559,18.2733,18.2125,18.2559,140700.0
2012-04-05 13:50:00,21.02,21.03,21.01,21.02,37400.0,18.2472,18.2559,18.2386,18.2472,37400.0
2012-04-05 13:55:00,21.01,21.05,21.01,21.03,116500.0,18.2386,18.2733,18.2386,18.2559,116500.0
2012-04-05 14:00:00,21.03,21.06,21.03,21.05,66400.0,18.2559,18.282,18.2559,18.2733,66400.0
2012-04-05 14:05:00,21.04,21.05,21.04,21.05,35500.0,18.2646,18.2733,18.2646,18.2733,35500.0
2012-04-05 14:10:00,21.05,21.11,21.03,21.07,176000.0,18.2733,18.3254,18.2559,18.2907,176000.0
2012-04-05 14:15:00,21.07,21.17,21.05,21.17,160700.0,18.2907,18.3775,18.2733,18.3775,160700.0
2012-04-05 14:20:00,21.17,21.23,21.14,21.16,157800.0,18.3775,18.4295,18.3514,18.3688,157800.0
2012-04-05 14:25:00,21.16,21.16,21.1,21.14,172300.0,18.3688,18.3688,18.3167,18.3514,172300.0
2012-04-05 14:30:00,21.14,21.15,21.11,21.12,82400.0,18.3514,18.3601,18.3254,18.3341,82400.0
2012-04-05 14:35:00,21.12,21.15,21.1,21.11,166400.0,18.3341,18.3601,18.3167,18.3254,166400.0
2012-04-05 14:40:00,21.1,21.13,21.08,21.12,125400.0,18.3167,18.3427,18.2993,18.3341,125400.0
2012-04-05 14:45:00,21.13,21.15,21.09,21.14,96300.0,18.3427,18.3601,18.308,18.3514,96300.0
2012-04-05 14:50:00,21.14,21.14,21.1,21.13,123600.0,18.3514,18.3514,18.3167,18.3427,123600.0
2012-04-05 14:55:00,21.12,21.19,21.12,21.17,97700.0,18.3341,18.3948,18.3341,18.3775,97700.0
2012-04-05 15:00:00,21.17,21.18,21.12,21.13,126500.0,18.3775,18.3861,18.3341,18.3427,126500.0
2012-04-05 15:05:00,21.13,21.13,21.08,21.09,91600.0,18.3427,18.3427,18.2993,18.308,91600.0
2012-04-05 15:10:00,21.08,21.14,21.08,21.14,85600.0,18.2993,18.3514,18.2993,18.3514,85600.0
2012-04-05 15:15:00,21.14,21.19,21.14,21.18,525400.0,18.3514,18.3948,18.3514,18.3861,525400.0
2012-04-05 15:20:00,21.18,21.34,21.18,21.34,384300.0,18.3861,18.525,18.3861,18.525,384300.0
2012-04-05 15:25:00,21.34,21.59,21.33,21.59,540100.0,18.525,18.7421,18.5164,18.7421,540100.0
2012-04-05 15:30:00,21.59,21.65,21.54,21.6,788000.0,18.7421,18.7941,18.6987,18.7507,788000.0
2012-04-05 15:35:00,21.6,21.77,21.56,21.73,365500.0,18.7507,18.8983,18.716,18.8636,365500.0
2012-04-05 15:40:00,21.74,21.79,21.63,21.72,334600.0,18.8723,18.9157,18.7768,18.8549,334600.0
2012-04-05 15:45:00,21.72,21.75,21.67,21.68,530200.0,18.8549,18.881,18.8115,18.8202,530200.0
2012-04-05 15:50:00,21.68,21.71,21.67,21.71,387000.0,18.8202,18.8462,18.8115,18.8462,387000.0
2012-04-05 15:55:00,21.71,21.71,21.59,21.61,880800.0,18.8462,18.8462,18.7421,18.7594,880800.0
2012-04-09 09:30:00,21.37,21.55,21.3,21.38,95500.0,18.5511,18.7073,18.4903,18.5598,95500.0
2012-04-09 09:35:00,21.38,21.41,21.17,21.19,64400.0,18.5598,18.5858,18.3775,18.3948,64400.0
2012-04-09 09:40:00,21.17,21.2,20.93,20.96,148200.0,18.3775,18.4035,18.1691,18.1952,148200.0
2012-04-09 09:45:00,20.96,21.1,20.94,21.08,80100.0,18.1952,18.3167,18.1778,18.2993,80100.0
2012-04-09 09:50:00,21.08,21.14,21.01,21.11,61600.0,18.2993,18.3514,18.2386,18.3254,61600.0
2012-04-09 09:55:00,21.11,21.14,21.1,21.14,111700.0,18.3254,18.3514,18.3167,18.3514,111700.0
2012-04-09 10:00:00,21.14,21.23,21.13,21.22,97600.0,18.3514,18.4295,18.3427,18.4209,97600.0
2012-04-09 10:05:00,21.23,21.28,21.16,21.23,83700.0,18.4295,18.473,18.3688,18.4295,83700.0
2012-04-09 10:10:00,21.23,21.26,21.13,21.19,68700.0,18.4295,18.4556,18.3427,18.3948,68700.0
2012-04-09 10:15:00,21.19,21.25,21.19,21.2,79700.0,18.3948,18.4469,18.3948,18.4035,79700.0
2012-04-09 10:20:00,21.19,21.23,21.17,21.2,60600.0,18.3948,18.4295,18.3775,18.4035,60600.0
2012-04-09 10:25:00,21.2,21.3,21.19,21.28,72300.0,18.4035,18.4903,18.3948,18.473,72300.0
2012-04-09 10:30:00,21.27,21.27,21.22,21.22,73600.0,18.4643,18.4643,18.4209,18.4209,73600.0
2012-04-09 10:35:00,21.23,21.26,21.22,21.22,72100.0,18.4295,18.4556,18.4209,18.4209,72100.0
2012-04-09 10:40:00,21.22,21.24,21.14,21.14,137300.0,18.4209,18.4382,18.3514,18.3514,137300.0
2012-04-09 10:45:00,21.14,21.16,21.11,21.11,87600.0,18.3514,18.3688,18.3254,18.3254,87600.0
2012-04-09 10:50:00,21.11,21.13,21.06,21.13,37500.0,18.3254,18.3427,18.282,18.3427,37500.0
2012-04-09 10:55:00,21.13,21.16,21.12,21.16,22800.0,18.3427,18.3688,18.3341,18.3688,22800.0
2012-04-09 11:00:00,21.16,21.16,21.12,21.16,61400.0,18.3688,18.3688,18.3341,18.3688,61400.0
2012-04-09 11:05:00,21.16,21.25,21.15,21.25,118800.0,18.3688,18.4469,18.3601,18.4469,118800.0
2012-04-09 11:10:00,21.25,21.26,21.21,21.23,55000.0,18.4469,18.4556,18.4122,18.4295,55000.0
2012-04-09 11:15:00,21.23,21.27,21.23,21.24,47300.0,18.4295,18.4643,18.4295,18.4382,47300.0
2012-04-09 11:20:00,21.24,21.25,21.23,21.23,34500.0,18.4382,18.4469,18.4295,18.4295,34500.0
2012-04-09 11:25:00,21.23,21.24,21.22,21.23,28100.0,18.4295,18.4382,18.4209,18.4295,28100.0
2012-04-09 11:30:00,21.23,21.31,21.22,21.26,92000.0,18.4295,18.499,18.4209,18.4556,92000.0
2012-04-09 11:35:00,21.25,21.25,21.17,21.17,66200.0,18.4469,18.4469,18.3775,18.3775,66200.0
2012-04-09 11:40:00,21.18,21.21,21.17,21.19,58700.0,18.3861,18.4122,18.3775,18.3948,58700.0
2012-04-09 11:45:00,21.18,21.25,21.18,21.25,29100.0,18.3861,18.4469,18.3861,18.4469,29100.0
2012-04-09 11:50:00,21.25,21.25,21.19,21.2,37000.0,18.4469,18.4469,18.3948,18.4035,37000.0
2012-04-09 11:55:00,21.2,21.21,21.18,21.19,31600.0,18.4035,18.4122,18.3861,18.3948,31600.0
2012-04-09 12:00:00,21.19,21.21,21.18,21.19,23000.0,18.3948,18.4122,18.3861,18.3948,23000.0
2012-04-09 12:05:00,21.19,21.2,21.18,21.2,19900.0,18.3948,18.4035,18.3861,18.4035,19900.0
2012-04-09 12:10:00,21.2,21.22,21.2,21.21,126300.0,18.4035,18.4209,18.4035,18.4122,126300.0
2012-04-09 12:15:00,21.21,21.21,21.2,21.21,10800.0,18.4122,18.4122,18.4035,18.4122,10800.0
2012-04-09 12:20:00,21.2,21.21,21.2,21.21,8900.0,18.4035,18.4122,18.4035,18.4122,8900.0
2012-04-09 12:25:00,21.2,21.25,21.2,21.25,40800.0,18.4035,18.4469,18.4035,18.4469,40800.0
2012-04-09 12:30:00,21.24,21.27,21.24,21.27,40800.0,18.4382,18.4643,18.4382,18.4643,40800.0
2012-04-09 12:35:00,21.27,21.34,21.24,21.32,59900.0,18.4643,18.525,18.4382,18.5077,59900.0
2012-04-09 12:40:00,21.32,21.33,21.28,21.32,90000.0,18.5077,18.5164,18.473,18.5077,90000.0
2012-04-09 12:45:00,21.32,21.33,21.31,21.32,34700.0,18.5077,18.5164,18.499,18.5077,34700.0
2012-04-09 12:50:00,21.32,21.32,21.27,21.27,50900.0,18.5077,18.5077,18.4643,18.4643,50900.0
2012-04-09 12:55:00,21.27,21.31,21.27,21.28,23500.0,18.4643,18.499,18.4643,18.473,23500.0
2012-04-09 13:00:00,21.29,21.3,21.27,21.3,19100.0,18.4816,18.4903,18.4643,18.4903,19100.0
2012-04-09 13:05:00,21.3,21.3,21.28,21.29,18300.0,18.4903,18.4903,18.473,18.4816,18300.0
2012-04-09 13:10:00,21.29,21.3,21.28,21.3,29900.0,18.4816,18.4903,18.473,18.4903,29900.0
2012-04-09 13:15:00,21.29,21.3,21.27,21.28,72000.0,18.4816,18.4903,18.4643,18.473,72000.0
2012-04-09 13:20:00,21.28,21.29,21.28,21.28,31100.0,18.473,18.4816,18.473,18.473,31100.0
2012-04-09 13:25:00,21.28,21.29,21.28,21.29,17100.0,18.473,18.4816,18.473,18.4816,17100.0
2012-04-09 13:30:00,21.29,21.29,21.28,21.28,6500.0,18.4816,18.4816,18.473,18.473,6500.0
2012-04-09 13:35:00,21.29,21.31,21.28,21.31,75100.0,18.4816,18.499,18.473,18.499,75100.0
2012-04-09 13:40:00,21.32,21.34,21.31,21.32,31500.0,18.5077,18.525,18.499,18.5077,31500.0
2012-04-09 13:45:00,21.31,21.32,21.31,21.31,4600.0,18.499,18.5077,18.499,18.499,4600.0
2012-04-09 13:50:00,21.32,21.32,21.3,21.3,28300.0,18.5077,18.5077,18.4903,18.4903,28300.0
2012-04-09 13:55:00,21.3,21.32,21.3,21.32,13900.0,18.4903,18.5077,18.4903,18.5077,13900.0
2012-04-09 14:00:00,21.32,21.34,21.31,21.33,45000.0,18.5077,18.525,18.499,18.5164,45000.0
2012-04-09 14:05:00,21.33,21.34,21.33,21.33,4400.0,18.5164,18.525,18.5164,18.5164,4400.0
2012-04-09 14:10:00,21.33,21.41,21.33,21.41,55100.0,18.5164,18.5858,18.5164,18.5858,55100.0
2012-04-09 14:15:00,21.4,21.43,21.4,21.41,33000.0,18.5771,18.6032,18.5771,18.5858,33000.0
2012-04-09 14:20:00,21.42,21.45,21.42,21.45,18200.0,18.5945,18.6205,18.5945,18.6205,18200.0
2012-04-09 14:25:00,21.45,21.45,21.43,21.44,24000.0,18.6205,18.6205,18.6032,18.6118,24000.0
2012-04-09 14:30:00,21.43,21.44,21.43,21.43,4300.0,18.6032,18.6118,18.6032,18.6032,4300.0
2012-04-09 14:35:00,21.43,21.51,21.43,21.49,57700.0,18.6032,18.6726,18.6032,18.6553,57700.0
2012-04-09 14:40:00,21.5,21.52,21.5,21.52,23100.0,18.6639,18.6813,18.6639,18.6813,23100.0
2012-04-09 14:45:00,21.52,21.52,21.49,21.5,29300.0,18.6813,18.6813,18.6553,18.6639,29300.0
2012-04-09 14:50:00,21.51,21.52,21.5,21.51,32400.0,18.6726,18.6813,18.6639,18.6726,32400.0
2012-04-09 14:55:00,21.5,21.51,21.5,21.51,28600.0,18.6639,18.6726,18.6639,18.6726,28600.0
2012-04-09 15:00:00,21.5,21.51,21.47,21.47,60300.0,18.6639,18.6726,18.6379,18.6379,60300.0
2012-04-09 15:05:00,21.47,21.49,21.43,21.45,85300.0,18.6379,18.6553,18.6032,18.6205,85300.0
2012-04-09 15:10:00,21.45,21.51,21.45,21.51,54500.0,18.6205,18.6726,18.6205,18.6726,54500.0
2012-04-09 15:15:00,21.5,21.51,21.48,21.51,56000.0,18.6639,18.6726,18.6466,18.6726,56000.0
2012-04-09 15:20:00,21.51,21.52,21.5,21.5,33100.0,18.6726,18.6813,18.6639,18.6639,33100.0
2012-04-09 15:25:00,21.5,21.51,21.49,21.5,36300.0,18.6639,18.6726,18.6553,18.6639,36300.0
2012-04-09 15:30:00,21.5,21.53,21.5,21.52,51000.0,18.6639,18.69,18.6639,18.6813,51000.0
2012-04-09 15:35:00,21.53,21.53,21.51,21.51,37200.0,18.69,18.69,18.6726,18.6726,37200.0
2012-04-09 15:40:00,21.51,21.52,21.5,21.51,42100.0,18.6726,18.6813,18.6639,18.6726,42100.0
2012-04-09 15:45:00,21.52,21.52,21.5,21.52,55100.0,18.6813,18.6813,18.6639,18.6813,55100.0
2012-04-09 15:50:00,21.52,21.55,21.51,21.55,85200.0,18.6813,18.7073,18.6726,18.7073,85200.0
2012-04-09 15:55:00,21.55,21.55,21.53,21.55,246300.0,18.7073,18.7073,18.69,18.7073,246300.0
2012-04-10 09:30:00,21.42,21.55,21.41,21.52,80400.0,18.5945,18.7073,18.5858,18.6813,80400.0
2012-04-10 09:35:00,21.53,21.57,21.49,21.5,22100.0,18.69,18.7247,18.6553,18.6639,22100.0
2012-04-10 09:40:00,21.49,21.51,21.44,21.48,49200.0,18.6553,18.6726,18.6118,18.6466,49200.0
2012-04-10 09:45:00,21.48,21.48,21.43,21.45,40400.0,18.6466,18.6466,18.6032,18.6205,40400.0
2012-04-10 09:50:00,21.45,21.51,21.42,21.48,119800.0,18.6205,18.6726,18.5945,18.6466,119800.0
2012-04-10 09:55:00,21.48,21.49,21.44,21.48,23500.0,18.6466,18.6553,18.6118,18.6466,23500.0
2012-04-10 10:00:00,21.48,21.48,21.37,21.38,77300.0,18.6466,18.6466,18.5511,18.5598,77300.0
2012-04-10 10:05:00,21.39,21.41,21.36,21.39,47800.0,18.5684,18.5858,18.5424,18.5684,47800.0
2012-04-10 10:10:00,21.39,21.48,21.38,21.47,35900.0,18.5684,18.6466,18.5598,18.6379,35900.0
2012-04-10 10:15:00,21.48,21.49,21.44,21.48,41900.0,18.6466,18.6553,18.6118,18.6466,41900.0
2012-04-10 10:20:00,21.47,21.49,21.42,21.43,58800.0,18.6379,18.6553,18.5945,18.6032,58800.0
2012-04-10 10:25:00,21.43,21.46,21.43,21.45,21200.0,18.6032,18.6292,18.6032,18.6205,21200.0
2012-04-10 10:30:00,21.45,21.46,21.43,21.44,35900.0,18.6205,18.6292,18.6032,18.6118,35900.0
2012-04-10 10:35:00,21.43,21.44,21.43,21.43,12900.0,18.6032,18.6118,18.6032,18.6032,12900.0
2012-04-10 10:40:00,21.43,21.48,21.43,21.44,179300.0,18.6032,18.6466,18.6032,18.6118,179300.0
2012-04-10 10:45:00,21.46,21.46,21.41,21.43,36900.0,18.6292,18.6292,18.5858,18.6032,36900.0
2012-04-10 10:50:00,21.44,21.46,21.4,21.4,59400.0,18.6118,18.6292,18.5771,18.5771,59400.0
2012-04-10 10:55:00,21.4,21.4,21.29,21.32,42500.0,18.5771,18.5771,18.4816,18.5077,42500.0
2012-04-10 11:00:00,21.32,21.32,21.27,21.29,56000.0,18.5077,18.5077,18.4643,18.4816,56000.0
2012-04-10 11:05:00,21.29,21.29,21.26,21.27,25700.0,18.4816,18.4816,18.4556,18.4643,25700.0
2012-04-10 11:10:00,21.27,21.28,21.24,21.25,32800.0,18.4643,18.473,18.4382,18.4469,32800.0
2012-04-10 11:15:00,21.26,21.26,21.24,21.25,32500.0,18.4556,18.4556,18.4382,18.4469,32500.0
2012-04-10 11:20:00,21.25,21.26,21.22,21.22,33200.0,18.4469,18.4556,18.4209,18.4209,33200.0
2012-04-10 11:25:00,21.22,21.24,21.21,21.21,21900.0,18.4209,18.4382,18.4122,18.4122,21900.0
2012-04-10 11:30:00,21.21,21.23,21.2,21.2,26100.0,18.4122,18.4295,18.4035,18.4035,26100.0
2012-04-10 11:35:00,21.2,21.21,21.14,21.14,50100.0,18.4035,18.4122,18.3514,18.3514,50100.0
2012-04-10 11:40:00,21.14,21.15,21.12,21.13,59600.0,18.3514,18.3601,18.3341,18.3427,59600.0
2012-04-10 11:45:00,21.13,21.13,21.08,21.08,39300.0,18.3427,18.3427,18.2993,18.2993,39300.0
2012-04-10 11:50:00,21.08,21.09,21.05,21.08,46700.0,18.2993,18.308,18.2733,18.2993,46700.0
2012-04-10 11:55:00,21.07,21.1,21.07,21.08,40000.0,18.2907,18.3167,18.2907,18.2993,40000.0
2012-04-10 12:00:00,21.07,21.09,21.07,21.08,9400.0,18.2907,18.308,18.2907,18.2993,9400.0
2012-04-10 12:05:00,21.08,21.14,21.07,21.13,45200.0,18.2993,18.3514,18.2907,18.3427,45200.0
2012-04-10 12:10:00,21.14,21.15,21.11,21.14,47500.0,18.3514,18.3601,18.3254,18.3514,47500.0
2012-04-10 12:15:00,21.14,21.16,21.11,21.13,53100.0,18.3514,18.3688,18.3254,18.3427,53100.0
2012-04-10 12:20:00,21.13,21.14,21.08,21.08,39900.0,18.3427,18.3514,18.2993,18.2993,39900.0
2012-04-10 12:25:00,21.08,21.09,21.05,21.07,49800.0,18.2993,18.308,18.2733,18.2907,49800.0
2012-04-10 12:30:00,21.08,21.09,21.05,21.05,30600.0,18.2993,18.308,18.2733,18.2733,30600.0
2012-04-10 12:35:00,21.05,21.07,21.01,21.03,32200.0,18.2733,18.2907,18.2386,18.2559,32200.0
2012-04-10 12:40:00,21.04,21.06,21.03,21.05,17400.0,18.2646,18.282,18.2559,18.2733,17400.0
2012-04-10 12:45:00,21.05,21.05,21.03,21.03,31100.0,18.2733,18.2733,18.2559,18.2559,31100.0
2012-04-10 12:50:00,21.04,21.04,21.0,21.0,27900.0,18.2646,18.2646,18.2299,18.2299,27900.0
2012-04-10 12:55:00,21.0,21.01,20.98,20.99,33900.0,18.2299,18.2386,18.2125,18.2212,33900.0
2012-04-10 13:00:00,20.98,21.01,20.98,21.0,35100.0,18.2125,18.2386,18.2125,18.2299,35100.0
2012-04-10 13:05:00,21.0,21.01,20.99,21.0,10800.0,18.2299,18.2386,18.2212,18.2299,10800.0
2012-04-10 13:10:00,21.0,21.03,21.0,21.02,21200.0,18.2299,18.2559,18.2299,18.2472,21200.0
2012-04-10 13:15:00,21.02,21.04,20.99,21.0,46800.0,18.2472,18.2646,18.2212,18.2299,46800.0
2012-04-10 13:20:00,21.01,21.02,20.99,20.99,35400.0,18.2386,18.2472,18.2212,18.2212,35400.0
2012-04-10 13:25:00,20.99,21.03,20.99,20.99,35200.0,18.2212,18.2559,18.2212,18.2212,35200.0
2012-04-10 13:30:00,20.99,21.01,20.99,21.0,22500.0,18.2212,18.2386,18.2212,18.2299,22500.0
2012-04-10 13:35:00,21.0,21.02,20.99,21.0,40100.0,18.2299,18.2472,18.2212,18.2299,40100.0
2012-04-10 13:40:00,21.0,21.02,21.0,21.02,15000.0,18.2299,18.2472,18.2299,18.2472,15000.0
2012-04-10 13:45:00,21.03,21.09,21.03,21.08,26200.0,18.2559,18.308,18.2559,18.2993,26200.0
2012-04-10 13:50:00,21.08,21.09,21.02,21.03,47800.0,18.2993,18.308,18.2472,18.2559,47800.0
2012-04-10 13:55:00,21.02,21.05,21.02,21.03,25400.0,18.2472,18.2733,18.2472,18.2559,25400.0
2012-04-10 14:00:00,21.02,21.03,20.99,20.99,35800.0,18.2472,18.2559,18.2212,18.2212,35800.0
2012-04-10 14:05:00,20.99,21.02,20.98,21.01,31400.0,18.2212,18.2472,18.2125,18.2386,31400.0
2012-04-10 14:10:00,21.01,21.04,21.0,21.02,47800.0,18.2386,18.2646,18.2299,18.2472,47800.0
2012-04-10 14:15:00,21.02,21.05,21.02,21.04,25400.0,18.2472,18.2733,18.2472,18.2646,25400.0
2012-04-10 14:20:00,21.04,21.09,21.04,21.08,97300.0,18.2646,18.308,18.2646,18.2993,97300.0
2012-04-10 14:25:00,21.08,21.11,21.08,21.09,38500.0,18.2993,18.3254,18.2993,18.308,38500.0
2012-04-10 14:30:00,21.1,21.11,21.04,21.05,75900.0,18.3167,18.3254,18.2646,18.2733,75900.0
2012-04-10 14:35:00,21.05,21.07,21.03,21.05,36500.0,18.2733,18.2907,18.2559,18.2733,36500.0
2012-04-10 14:40:00,21.05,21.13,21.05,21.13,32200.0,18.2733,18.3427,18.2733,18.3427,32200.0
2012-04-10 14:45:00,21.13,21.15,21.13,21.13,35300.0,18.3427,18.3601,18.3427,18.3427,35300.0
2012-04-10 14:50:00,21.13,21.14,21.13,21.13,26400.0,18.3427,18.3514,18.3427,18.3427,26400.0
2012-04-10 14:55:00,21.14,21.14,21.12,21.13,41000.0,18.3514,18.3514,18.3341,18.3427,41000.0
2012-04-10 15:00:00,21.13,21.13,21.1,21.11,63200.0,18.3427,18.3427,18.3167,18.3254,63200.0
2012-04-10 15:05:00,21.1,21.12,21.09,21.1,48500.0,18.3167,18.3341,18.308,18.3167,48500.0
2012-04-10 15:10:00,21.1,21.13,21.1,21.1,51000.0,18.3167,18.3427,18.3167,18.3167,51000.0
2012-04-10 15:15:00,21.1,21.14,21.1,21.12,66000.0,18.3167,18.3514,18.3167,18.3341,66000.0
2012-04-10 15:20:00,21.13,21.18,21.11,21.16,78100.0,18.3427,18.3861,18.3254,18.3688,78100.0
2012-04-10 15:25:00,21.17,21.18,21.16,21.17,31800.0,18.3775,18.3861,18.3688,18.3775,31800.0
2012-04-10 15:30:00,21.17,21.22,21.17,21.17,88800.0,18.3775,18.4209,18.3775,18.3775,88800.0
2012-04-10 15:35:00,21.18,21.21,21.17,21.19,60800.0,18.3861,18.4122,18.3775,18.3948,60800.0
2012-04-10 15:40:00,21.18,21.19,21.13,21.15,59600.0,18.3861,18.3948,18.3427,18.3601,59600.0
2012-04-10 15:45:00,21.16,21.18,21.12,21.17,82400.0,18.3688,18.3861,18.3341,18.3775,82400.0
2012-04-10 15:50:00,21.17,21.18,21.15,21.17,65900.0,18.3775,18.3861,18.3601,18.3775,65900.0
2012-04-10 15:55:00,21.18,21.19,21.16,21.16,132300.0,18.3861,18.3948,18.3688,18.3688,132300.0
2012-04-11 09:30:00,21.36,21.37,21.31,21.35,36100.0,18.5424,18.5511,18.499,18.5337,36100.0
2012-04-11 09:35:00,21.36,21.43,21.35,21.39,17400.0,18.5424,18.6032,18.5337,18.5684,17400.0
2012-04-11 09:40:00,21.39,21.4,21.28,21.31,36300.0,18.5684,18.5771,18.473,18.499,36300.0
2012-04-11 09:45:00,21.31,21.34,21.27,21.27,27100.0,18.499,18.525,18.4643,18.4643,27100.0
2012-04-11 09:50:00,21.27,21.27,21.23,21.23,12400.0,18.4643,18.4643,18.4295,18.4295,12400.0
2012-04-11 09:55:00,21.23,21.25,21.21,21.22,35700.0,18.4295,18.4469,18.4122,18.4209,35700.0
2012-04-11 10:00:00,21.22,21.25,21.21,21.25,42000.0,18.4209,18.4469,18.4122,18.4469,42000.0
2012-04-11 10:05:00,21.24,21.24,21.17,21.17,29700.0,18.4382,18.4382,18.3775,18.3775,29700.0
2012-04-11 10:10:00,21.17,21.22,21.17,21.2,43500.0,18.3775,18.4209,18.3775,18.4035,43500.0
2012-04-11 10:15:00,21.2,21.22,21.19,21.19,35100.0,18.4035,18.4209,18.3948,18.3948,35100.0
2012-04-11 10:20:00,21.2,21.2,21.17,21.17,15300.0,18.4035,18.4035,18.3775,18.3775,15300.0
2012-04-11 10:25:00,21.17,21.18,21.16,21.16,17200.0,18.3775,18.3861,18.3688,18.3688,17200.0
2012-04-11 10:30:00,21.16,21.19,21.16,21.19,59300.0,18.3688,18.3948,18.3688,18.3948,59300.0
2012-04-11 10:35:00,21.18,21.19,21.16,21.16,22800.0,18.3861,18.3948,18.3688,18.3688,22800.0
2012-04-11 10:40:00,21.16,21.18,21.15,21.17,42500.0,18.3688,18.3861,18.3601,18.3775,42500.0
2012-04-11 10:45:00,21.17,21.17,21.15,21.15,13000.0,18.3775,18.3775,18.3601,18.3601,13000.0
2012-04-11 10:50:00,21.15,21.16,21.11,21.11,23100.0,18.3601,18.3688,18.3254,18.3254,23100.0
2012-04-11 10:55:00,21.11,21.12,21.1,21.1,12100.0,18.3254,18.3341,18.3167,18.3167,12100.0
2012-04-11 11:00:00,21.1,21.12,21.1,21.12,26800.0,18.3167,18.3341,18.3167,18.3341,26800.0
2012-04-11 11:05:00,21.11,21.12,21.1,21.1,13800.0,18.3254,18.3341,18.3167,18.3167,13800.0
2012-04-11 11:10:00,21.1,21.12,21.07,21.12,55200.0,18.3167,18.3341,18.2907,18.3341,55200.0
2012-04-11 11:15:00,21.11,21.12,21.1,21.1,19500.0,18.3254,18.3341,18.3167,18.3167,19500.0
2012-04-11 11:20:00,21.1,21.11,21.1,21.11,19900.0,18.3167,18.3254,18.3167,18.3254,19900.0
2012-04-11 11:25:00,21.1,21.11,21.09,21.1,36200.0,18.3167,18.3254,18.308,18.3167,36200.0
2012-04-11 11:30:00,21.1,21.11,21.1,21.1,15900.0,18.3167,18.3254,18.3167,18.3167,15900.0
2012-04-11 11:35:00,21.1,21.11,21.09,21.1,40900.0,18.3167,18.3254,18.308,18.3167,40900.0
2012-04-11 11:40:00,21.1,21.12,21.09,21.1,39800.0,18.3167,18.3341,18.308,18.3167,39800.0
2012-04-11 11:45:00,21.09,21.1,21.09,21.1,8100.0,18.308,18.3167,18.308,18.3167,8100.0
2012-04-11 11:50:00,21.09,21.1,21.09,21.1,21300.0,18.308,18.3167,18.308,18.3167,21300.0
2012-04-11 11:55:00,21.09,21.12,21.09,21.11,27000.0,18.308,18.3341,18.308,18.3254,27000.0
2012-04-11 12:00:00,21.11,21.12,21.08,21.08,46300.0,18.3254,18.3341,18.2993,18.2993,46300.0
2012-04-11 12:05:00,21.08,21.09,21.05,21.05,29600.0,18.2993,18.308,18.2733,18.2733,29600.0
2012-04-11 12:10:00,21.05,21.12,21.05,21.1,43200.0,18.2733,18.3341,18.2733,18.3167,43200.0
2012-04-11 12:15:00,21.1,21.12,21.07,21.08,43600.0,18.3167,18.3341,18.2907,18.2993,43600.0
2012-04-11 12:20:00,21.09,21.1,21.07,21.08,21900.0,18.308,18.3167,18.2907,18.2993,21900.0
2012-04-11 12:25:00,21.08,21.1,21.08,21.1,15600.0,18.2993,18.3167,18.2993,18.3167,15600.0
2012-04-11 12:30:00,21.09,21.1,21.06,21.06,64300.0,18.308,18.3167,18.282,18.282,64300.0
2012-04-11 12:35:00,21.05,21.08,21.05,21.06,10100.0,18.2733,18.2993,18.2733,18.282,10100.0
2012-04-11 12:40:00,21.05,21.07,21.05,21.05,26200.0,18.2733,18.2907,18.2733,18.2733,26200.0
2012-04-11 12:45:00,21.05,21.07,21.05,21.06,14000.0,18.2733,18.2907,18.2733,18.282,14000.0
2012-04-11 12:50:00,21.06,21.08,21.04,21.06,39400.0,18.282,18.2993,18.2646,18.282,39400.0
2012-04-11 12:55:00,21.06,21.09,21.06,21.08,20700.0,18.282,18.308,18.282,18.2993,20700.0
2012-04-11 13:00:00,21.07,21.11,21.06,21.1,37000.0,18.2907,18.3254,18.282,18.3167,37000.0
2012-04-11 13:05:00,21.09,21.1,21.08,21.08,21000.0,18.308,18.3167,18.2993,18.2993,21000.0
2012-04-11 13:10:00,21.08,21.09,21.05,21.05,25600.0,18.2993,18.308,18.2733,18.2733,25600.0
2012-04-11 13:15:00,21.05,21.07,21.04,21.07,20000.0,18.2733,18.2907,18.2646,18.2907,20000.0
2012-04-11 13:20:00,21.06,21.08,21.05,21.07,26600.0,18.282,18.2993,18.2733,18.2907,26600.0
2012-04-11 13:25:00,21.07,21.1,21.06,21.1,21100.0,18.2907,18.3167,18.282,18.3167,21100.0
2012-04-11 13:30:00,21.09,21.11,21.09,21.1,26500.0,18.308,18.3254,18.308,18.3167,26500.0
2012-04-11 13:35:00,21.1,21.18,21.1,21.17,22700.0,18.3167,18.3861,18.3167,18.3775,22700.0
2012-04-11 13:40:00,21.17,21.17,21.16,21.17,13900.0,18.3775,18.3775,18.3688,18.3775,13900.0
2012-04-11 13:45:00,21.16,21.21,21.16,21.21,17600.0,18.3688,18.4122,18.3688,18.4122,17600.0
2012-04-11 13:50:00,21.21,21.28,21.2,21.26,31200.0,18.4122,18.473,18.4035,18.4556,31200.0
2012-04-11 13:55:00,21.25,21.26,21.23,21.24,13600.0,18.4469,18.4556,18.4295,18.4382,13600.0
2012-04-11 14:00:00,21.24,21.25,21.19,21.19,42200.0,18.4382,18.4469,18.3948,18.3948,42200.0
2012-04-11 14:05:00,21.19,21.21,21.17,21.2,22600.0,18.3948,18.4122,18.3775,18.4035,22600.0
2012-04-11 14:10:00,21.2,21.2,21.17,21.17,30300.0,18.4035,18.4035,18.3775,18.3775,30300.0
2012-04-11 14:15:00,21.18,21.18,21.16,21.16,7100.0,18.3861,18.3861,18.3688,18.3688,7100.0
2012-04-11 14:20:00,21.16,21.22,21.16,21.18,39000.0,18.3688,18.4209,18.3688,18.3861,39000.0
2012-04-11 14:25:00,21.18,21.2,21.17,21.2,20800.0,18.3861,18.4035,18.3775,18.4035,20800.0
2012-04-11 14:30:00,21.2,21.2,21.16,21.16,29500.0,18.4035,18.4035,18.3688,18.3688,29500.0
2012-04-11 14:35:00,21.16,21.21,21.15,21.21,13500.0,18.3688,18.4122,18.3601,18.4122,13500.0
2012-04-11 14:40:00,21.21,21.21,21.19,21.2,20200.0,18.4122,18.4122,18.3948,18.4035,20200.0
2012-04-11 14:45:00,21.19,21.22,21.19,21.21,15000.0,18.3948,18.4209,18.3948,18.4122,15000.0
2012-04-11 14:50:00,21.21,21.25,21.21,21.24,15400.0,18.4122,18.4469,18.4122,18.4382,15400.0
2012-04-11 14:55:00,21.24,21.28,21.24,21.28,21500.0,18.4382,18.473,18.4382,18.473,21500.0
2012-04-11 15:00:00,21.27,21.28,21.25,21.25,26400.0,18.4643,18.473,18.4469,18.4469,26400.0
2012-04-11 15:05:00,21.25,21.28,21.23,21.27,39900.0,18.4469,18.473,18.4295,18.4643,39900.0
2012-04-11 15:10:00,21.26,21.28,21.22,21.22,31000.0,18.4556,18.473,18.4209,18.4209,31000.0
2012-04-11 15:15:00,21.22,21.25,21.22,21.23,36200.0,18.4209,18.4469,18.4209,18.4295,36200.0
2012-04-11 15:20:00,21.23,21.24,21.18,21.2,53900.0,18.4295,18.4382,18.3861,18.4035,53900.0
2012-04-11 15:25:00,21.2,21.25,21.2,21.22,28400.0,18.4035,18.4469,18.4035,18.4209,28400.0
2012-04-11 15:30:00,21.22,21.26,21.22,21.26,43300.0,18.4209,18.4556,18.4209,18.4556,43300.0
2012-04-11 15:35:00,21.26,21.26,21.21,21.21,45100.0,18.4556,18.4556,18.4122,18.4122,45100.0
2012-04-11 15:40:00,21.21,21.23,21.2,21.21,58700.0,18.4122,18.4295,18.4035,18.4122,58700.0
2012-04-11 15:45:00,21.21,21.23,21.18,21.22,95200.0,18.4122,18.4295,18.3861,18.4209,95200.0
2012-04-11 15:50:00,21.21,21.22,21.19,21.21,63600.0,18.4122,18.4209,18.3948,18.4122,63600.0
2012-04-11 15:55:00,21.21,21.22,21.19,21.22,122200.0,18.4122,18.4209,18.3948,18.4209,122200.0
2012-04-12 09:30:00,21.24,21.38,21.24,21.38,26500.0,18.4382,18.5598,18.4382,18.5598,26500.0
2012-04-12 09:35:00,21.4,21.43,21.39,21.43,18200.0,18.5771,18.6032,18.5684,18.6032,18200.0
2012-04-12 09:40:00,21.43,21.43,21.32,21.32,41600.0,18.6032,18.6032,18.5077,18.5077,41600.0
2012-04-12 09:45:00,21.33,21.37,21.3,21.36,21900.0,18.5164,18.5511,18.4903,18.5424,21900.0
2012-04-12 09:50:00,21.36,21.39,21.36,21.39,9400.0,18.5424,18.5684,18.5424,18.5684,9400.0
2012-04-12 09:55:00,21.39,21.43,21.32,21.32,51100.0,18.5684,18.6032,18.5077,18.5077,51100.0
2012-04-12 10:00:00,21.32,21.34,21.29,21.3,43200.0,18.5077,18.525,18.4816,18.4903,43200.0
2012-04-12 10:05:00,21.29,21.32,21.29,21.32,14400.0,18.4816,18.5077,18.4816,18.5077,14400.0
2012-04-12 10:10:00,21.33,21.33,21.28,21.3,29800.0,18.5164,18.5164,18.473,18.4903,29800.0
2012-04-12 10:15:00,21.29,21.3,21.22,21.22,31300.0,18.4816,18.4903,18.4209,18.4209,31300.0
2012-04-12 10:20:00,21.22,21.26,21.21,21.26,16200.0,18.4209,18.4556,18.4122,18.4556,16200.0
2012-04-12 10:25:00,21.26,21.27,21.26,21.27,20900.0,18.4556,18.4643,18.4556,18.4643,20900.0
2012-04-12 10:30:00,21.28,21.4,21.28,21.4,13200.0,18.473,18.5771,18.473,18.5771,13200.0
2012-04-12 10:35:00,21.41,21.5,21.41,21.49,23200.0,18.5858,18.6639,18.5858,18.6553,23200.0
2012-04-12 10:40:00,21.49,21.49,21.45,21.45,22800.0,18.6553,18.6553,18.6205,18.6205,22800.0
2012-04-12 10:45:00,21.45,21.46,21.44,21.45,9600.0,18.6205,18.6292,18.6118,18.6205,9600.0
2012-04-12 10:50:00,21.46,21.48,21.45,21.46,14500.0,18.6292,18.6466,18.6205,18.6292,14500.0
2012-04-12 10:55:00,21.47,21.52,21.47,21.51,18700.0,18.6379,18.6813,18.6379,18.6726,18700.0
2012-04-12 11:00:00,21.51,21.55,21.51,21.55,19500.0,18.6726,18.7073,18.6726,18.7073,19500.0
2012-04-12 11:05:00,21.55,21.58,21.55,21.55,24400.0,18.7073,18.7334,18.7073,18.7073,24400.0
2012-04-12 11:10:00,21.55,21.55,21.53,21.55,12200.0,18.7073,18.7073,18.69,18.7073,12200.0
2012-04-12 11:15:00,21.55,21.56,21.53,21.56,15900.0,18.7073,18.716,18.69,18.716,15900.0
2012-04-12 11:20:00,21.56,21.56,21.53,21.53,15500.0,18.716,18.716,18.69,18.69,15500.0
2012-04-12 11:25:00,21.53,21.55,21.52,21.53,23400.0,18.69,18.7073,18.6813,18.69,23400.0
2012-04-12 11:30:00,21.53,21.54,21.5,21.51,11500.0,18.69,18.6987,18.6639,18.6726,11500.0
2012-04-12 11:35:00,21.5,21.5,21.45,21.45,54200.0,18.6639,18.6639,18.6205,18.6205,54200.0
2012-04-12 11:40:00,21.45,21.47,21.4,21.41,69900.0,18.6205,18.6379,18.5771,18.5858,69900.0
2012-04-12 11:45:00,21.4,21.41,21.39,21.4,19800.0,18.5771,18.5858,18.5684,18.5771,19800.0
2012-04-12 11:50:00,21.4,21.4,21.37,21.37,10700.0,18.5771,18.5771,18.5511,18.5511,10700.0
2012-04-12 11:55:00,21.37,21.42,21.37,21.42,22000.0,18.5511,18.5945,18.5511,18.5945,22000.0
2012-04-12 12:00:00,21.42,21.46,21.42,21.45,23600.0,18.5945,18.6292,18.5945,18.6205,23600.0
2012-04-12 12:05:00,21.45,21.46,21.44,21.45,19700.0,18.6205,18.6292,18.6118,18.6205,19700.0
2012-04-12 12:10:00,21.46,21.46,21.44,21.45,15400.0,18.6292,18.6292,18.6118,18.6205,15400.0
2012-04-12 12:15:00,21.45,21.49,21.45,21.49,14100.0,18.6205,18.6553,18.6205,18.6553,14100.0
2012-04-12 12:20:00,21.49,21.5,21.48,21.49,11700.0,18.6553,18.6639,18.6466,18.6553,11700.0
2012-04-12 12:25:00,21.5,21.54,21.5,21.51,13000.0,18.6639,18.6987,18.6639,18.6726,13000.0
2012-04-12 12:30:00,21.51,21.51,21.49,21.51,15800.0,18.6726,18.6726,18.6553,18.6726,15800.0
2012-04-12 12:35:00,21.51,21.52,21.5,21.52,12400.0,18.6726,18.6813,18.6639,18.6813,12400.0
2012-04-12 12:40:00,21.52,21.53,21.51,21.51,50200.0,18.6813,18.69,18.6726,18.6726,50200.0
2012-04-12 12:45:00,21.52,21.53,21.51,21.52,7900.0,18.6813,18.69,18.6726,18.6813,7900.0
2012-04-12 12:50:00,21.52,21.52,21.51,21.51,4200.0,18.6813,18.6813,18.6726,18.6726,4200.0
2012-04-12 12:55:00,21.52,21.54,21.51,21.53,14200.0,18.6813,18.6987,18.6726,18.69,14200.0
2012-04-12 13:00:00,21.53,21.54,21.53,21.54,6900.0,18.69,18.6987,18.69,18.6987,6900.0
2012-04-12 13:05:00,21.54,21.56,21.53,21.55,11400.0,18.6987,18.716,18.69,18.7073,11400.0
2012-04-12 13:10:00,21.56,21.58,21.55,21.57,14000.0,18.716,18.7334,18.7073,18.7247,14000.0
2012-04-12 13:15:00,21.58,21.59,21.57,21.58,10400.0,18.7334,18.7421,18.7247,18.7334,10400.0
2012-04-12 13:20:00,21.57,21.57,21.56,21.56,10200.0,18.7247,18.7247,18.716,18.716,10200.0
2012-04-12 13:25:00,21.57,21.57,21.55,21.56,12600.0,18.7247,18.7247,18.7073,18.716,12600.0
2012-04-12 13:30:00,21.56,21.56,21.53,21.53,10000.0,18.716,18.716,18.69,18.69,10000.0
2012-04-12 13:35:00,21.53,21.54,21.53,21.54,7600.0,18.69,18.6987,18.69,18.6987,7600.0
2012-04-12 13:40:00,21.53,21.54,21.51,21.51,10000.0,18.69,18.6987,18.6726,18.6726,10000.0
2012-04-12 13:45:00,21.51,21.55,21.51,21.54,22000.0,18.6726,18.7073,18.6726,18.6987,22000.0
2012-04-12 13:50:00,21.55,21.56,21.55,21.55,7300.0,18.7073,18.716,18.7073,18.7073,7300.0
2012-04-12 13:55:00,21.55,21.56,21.54,21.54,14200.0,18.7073,18.716,18.6987,18.6987,14200.0
2012-04-12 14:00:00,21.54,21.54,21.53,21.54,17100.0,18.6987,18.6987,18.69,18.6987,17100.0
2012-04-12 14:05:00,21.53,21.57,21.53,21.55,18600.0,18.69,18.7247,18.69,18.7073,18600.0
2012-04-12 14:10:00,21.56,21.59,21.56,21.57,14800.0,18.716,18.7421,18.716,18.7247,14800.0
2012-04-12 14:15:00,21.57,21.58,21.56,21.58,17400.0,18.7247,18.7334,18.716,18.7334,17400.0
2012-04-12 14:20:00,21.58,21.6,21.57,21.6,12700.0,18.7334,18.7507,18.7247,18.7507,12700.0
2012-04-12 14:25:00,21.6,21.6,21.58,21.58,10900.0,18.7507,18.7507,18.7334,18.7334,10900.0
2012-04-12 14:30:00,21.59,21.6,21.56,21.56,20400.0,18.7421,18.7507,18.716,18.716,20400.0
2012-04-12 14:35:00,21.56,21.57,21.55,21.55,13700.0,18.716,18.7247,18.7073,18.7073,13700.0
2012-04-12 14:40:00,21.55,21.59,21.55,21.59,21400.0,18.7073,18.7421,18.7073,18.7421,21400.0
2012-04-12 14:45:00,21.59,21.6,21.58,21.59,14200.0,18.7421,18.7507,18.7334,18.7421,14200.0
2012-04-12 14:50:00,21.58,21.6,21.57,21.6,21200.0,18.7334,18.7507,18.7247,18.7507,21200.0
2012-04-12 14:55:00,21.59,21.6,21.58,21.6,9800.0,18.7421,18.7507,18.7334,18.7507,9800.0
2012-04-12 15:00:00,21.6,21.62,21.59,21.6,25900.0,18.7507,18.7681,18.7421,18.7507,25900.0
2012-04-12 15:05:00,21.59,21.61,21.58,21.61,22700.0,18.7421,18.7594,18.7334,18.7594,22700.0
2012-04-12 15:10:00,21.61,21.61,21.58,21.6,26900.0,18.7594,18.7594,18.7334,18.7507,26900.0
2012-04-12 15:15:00,21.6,21.61,21.59,21.6,25300.0,18.7507,18.7594,18.7421,18.7507,25300.0
2012-04-12 15:20:00,21.6,21.61,21.57,21.57,12000.0,18.7507,18.7594,18.7247,18.7247,12000.0
2012-04-12 15:25:00,21.58,21.61,21.57,21.58,58700.0,18.7334,18.7594,18.7247,18.7334,58700.0
2012-04-12 15:30:00,21.58,21.59,21.56,21.57,32500.0,18.7334,18.7421,18.716,18.7247,32500.0
2012-04-12 15:35:00,21.57,21.58,21.54,21.55,25000.0,18.7247,18.7334,18.6987,18.7073,25000.0
2012-04-12 15:40:00,21.54,21.55,21.49,21.53,60100.0,18.6987,18.7073,18.6553,18.69,60100.0
2012-04-12 15:45:00,21.52,21.55,21.51,21.52,66200.0,18.6813,18.7073,18.6726,18.6813,66200.0
2012-04-12 15:50:00,21.51,21.52,21.51,21.51,31600.0,18.6726,18.6813,18.6726,18.6726,31600.0
2012-04-12 15:55:00,21.51,21.51,21.46,21.49,193100.0,18.6726,18.6726,18.6292,18.6553,193100.0
2012-04-13 09:30:00,21.45,21.69,21.45,21.64,55000.0,18.6205,18.8289,18.6205,18.7855,55000.0
2012-04-13 09:35:00,21.64,21.65,21.57,21.57,13400.0,18.7855,18.7941,18.7247,18.7247,13400.0
2012-04-13 09:40:00,21.58,21.66,21.58,21.64,23000.0,18.7334,18.8028,18.7334,18.7855,23000.0
2012-04-13 09:45:00,21.64,21.7,21.63,21.63,18200.0,18.7855,18.8376,18.7768,18.7768,18200.0
2012-04-13 09:50:00,21.63,21.65,21.58,21.65,14800.0,18.7768,18.7941,18.7334,18.7941,14800.0
2012-04-13 09:55:00,21.66,21.67,21.52,21.53,27500.0,18.8028,18.8115,18.6813,18.69,27500.0
2012-04-13 10:00:00,21.54,21.55,21.53,21.54,4700.0,18.6987,18.7073,18.69,18.6987,4700.0
2012-04-13 10:05:00,21.54,21.54,21.5,21.51,26800.0,18.6987,18.6987,18.6639,18.6726,26800.0
2012-04-13 10:10:00,21.51,21.52,21.49,21.51,25400.0,18.6726,18.6813,18.6553,18.6726,25400.0
2012-04-13 10:15:00,21.51,21.54,21.5,21.5,29500.0,18.6726,18.6987,18.6639,18.6639,29500.0
2012-04-13 10:20:00,21.5,21.54,21.5,21.52,18300.0,18.6639,18.6987,18.6639,18.6813,18300.0
2012-04-13 10:25:00,21.52,21.55,21.51,21.55,18200.0,18.6813,18.7073,18.6726,18.7073,18200.0
2012-04-13 10:30:00,21.54,21.55,21.53,21.53,16700.0,18.6987,18.7073,18.69,18.69,16700.0
2012-04-13 10:35:00,21.52,21.56,21.52,21.55,23800.0,18.6813,18.716,18.6813,18.7073,23800.0
2012-04-13 10:40:00,21.55,21.56,21.54,21.55,10600.0,18.7073,18.716,18.6987,18.7073,10600.0
2012-04-13 10:45:00,21.55,21.56,21.53,21.53,19800.0,18.7073,18.716,18.69,18.69,19800.0
2012-04-13 10:50:00,21.53,21.54,21.51,21.51,22700.0,18.69,18.6987,18.6726,18.6726,22700.0
2012-04-13 10:55:00,21.51,21.52,21.49,21.49,11000.0,18.6726,18.6813,18.6553,18.6553,11000.0
2012-04-13 11:00:00,21.5,21.56,21.5,21.55,20800.0,18.6639,18.716,18.6639,18.7073,20800.0
2012-04-13 11:05:00,21.56,21.59,21.56,21.57,17600.0,18.716,18.7421,18.716,18.7247,17600.0
2012-04-13 11:10:00,21.57,21.6,21.57,21.6,23000.0,18.7247,18.7507,18.7247,18.7507,23000.0
2012-04-13 11:15:00,21.6,21.61,21.58,21.59,15800.0,18.7507,18.7594,18.7334,18.7421,15800.0
2012-04-13 11:20:00,21.59,21.61,21.59,21.6,14800.0,18.7421,18.7594,18.7421,18.7507,14800.0
2012-04-13 11:25:00,21.6,21.61,21.58,21.61,13000.0,18.7507,18.7594,18.7334,18.7594,13000.0
2012-04-13 11:30:00,21.61,21.63,21.61,21.61,13900.0,18.7594,18.7768,18.7594,18.7594,13900.0
2012-04-13 11:35:00,21.61,21.64,21.61,21.63,17700.0,18.7594,18.7855,18.7594,18.7768,17700.0
2012-04-13 11:40:00,21.63,21.64,21.61,21.61,11000.0,18.7768,18.7855,18.7594,18.7594,11000.0
2012-04-13 11:45:00,21.62,21.63,21.61,21.63,8500.0,18.7681,18.7768,18.7594,18.7768,8500.0
2012-04-13 11:50:00,21.63,21.65,21.62,21.65,9800.0,18.7768,18.7941,18.7681,18.7941,9800.0
2012-04-13 11:55:00,21.64,21.64,21.63,21.63,7800.0,18.7855,18.7855,18.7768,18.7768,7800.0
2012-04-13 12:00:00,21.64,21.65,21.64,21.64,10000.0,18.7855,18.7941,18.7855,18.7855,10000.0
2012-04-13 12:05:00,21.64,21.67,21.64,21.67,11600.0,18.7855,18.8115,18.7855,18.8115,11600.0
2012-04-13 12:10:00,21.67,21.68,21.66,21.67,15600.0,18.8115,18.8202,18.8028,18.8115,15600.0
2012-04-13 12:15:00,21.67,21.68,21.65,21.65,12400.0,18.8115,18.8202,18.7941,18.7941,12400.0
2012-04-13 12:20:00,21.65,21.66,21.64,21.65,15600.0,18.7941,18.8028,18.7855,18.7941,15600.0
2012-04-13 12:25:00,21.65,21.65,21.64,21.65,5400.0,18.7941,18.7941,18.7855,18.7941,5400.0
2012-04-13 12:30:00,21.66,21.66,21.65,21.66,5400.0,18.8028,18.8028,18.7941,18.8028,5400.0
2012-04-13 12:35:00,21.66,21.66,21.66,21.66,1300.0,18.8028,18.8028,18.8028,18.8028,1300.0
2012-04-13 12:40:00,21.66,21.7,21.66,21.7,22400.0,18.8028,18.8376,18.8028,18.8376,22400.0
2012-04-13 12:45:00,21.7,21.71,21.7,21.71,9100.0,18.8376,18.8462,18.8376,18.8462,9100.0
2012-04-13 12:50:00,21.7,21.71,21.68,21.68,10200.0,18.8376,18.8462,18.8202,18.8202,10200.0
2012-04-13 12:55:00,21.68,21.69,21.68,21.68,8000.0,18.8202,18.8289,18.8202,18.8202,8000.0
2012-04-13 13:00:00,21.68,21.7,21.67,21.67,32600.0,18.8202,18.8376,18.8115,18.8115,32600.0
2012-04-13 13:05:00,21.67,21.67,21.67,21.67,13400.0,18.8115,18.8115,18.8115,18.8115,13400.0
2012-04-13 13:10:00,21.68,21.69,21.67,21.68,9200.0,18.8202,18.8289,18.8115,18.8202,9200.0
2012-04-13 13:15:00,21.68,21.68,21.68,21.68,6500.0,18.8202,18.8202,18.8202,18.8202,6500.0
2012-04-13 13:20:00,21.68,21.71,21.68,21.71,17600.0,18.8202,18.8462,18.8202,18.8462,17600.0
2012-04-13 13:25:00,21.71,21.72,21.7,21.72,11100.0,18.8462,18.8549,18.8376,18.8549,11100.0
2012-04-13 13:30:00,21.72,21.73,21.7,21.73,13100.0,18.8549,18.8636,18.8376,18.8636,13100.0
2012-04-13 13:35:00,21.72,21.74,21.71,21.74,11200.0,18.8549,18.8723,18.8462,18.8723,11200.0
2012-04-13 13:40:00,21.74,21.74,21.71,21.72,11800.0,18.8723,18.8723,18.8462,18.8549,11800.0
2012-04-13 13:45:00,21.72,21.73,21.71,21.72,15400.0,18.8549,18.8636,18.8462,18.8549,15400.0
2012-04-13 13:50:00,21.72,21.73,21.71,21.71,7300.0,18.8549,18.8636,18.8462,18.8462,7300.0
2012-04-13 13:55:00,21.72,21.73,21.7,21.71,20200.0,18.8549,18.8636,18.8376,18.8462,20200.0
2012-04-13 14:00:00,21.71,21.71,21.66,21.66,17800.0,18.8462,18.8462,18.8028,18.8028,17800.0
2012-04-13 14:05:00,21.66,21.68,21.66,21.68,4100.0,18.8028,18.8202,18.8028,18.8202,4100.0
2012-04-13 14:10:00,21.68,21.69,21.67,21.68,20600.0,18.8202,18.8289,18.8115,18.8202,20600.0
2012-04-13 14:15:00,21.69,21.71,21.69,21.7,16800.0,18.8289,18.8462,18.8289,18.8376,16800.0
2012-04-13 14:20:00,21.7,21.73,21.69,21.73,11600.0,18.8376,18.8636,18.8289,18.8636,11600.0
2012-04-13 14:25:00,21.73,21.73,21.67,21.67,24600.0,18.8636,18.8636,18.8115,18.8115,24600.0
2012-04-13 14:30:00,21.68,21.68,21.67,21.67,9100.0,18.8202,18.8202,18.8115,18.8115,9100.0
2012-04-13 14:35:00,21.67,21.68,21.66,21.67,23700.0,18.8115,18.8202,18.8028,18.8115,23700.0
2012-04-13 14:40:00,21.67,21.68,21.67,21.67,4700.0,18.8115,18.8202,18.8115,18.8115,4700.0
2012-04-13 14:45:00,21.68,21.7,21.68,21.7,35800.0,18.8202,18.8376,18.8202,18.8376,35800.0
2012-04-13 14:50:00,21.69,21.71,21.68,21.71,22500.0,18.8289,18.8462,18.8202,18.8462,22500.0
2012-04-13 14:55:00,21.71,21.71,21.68,21.69,23000.0,18.8462,18.8462,18.8202,18.8289,23000.0
2012-04-13 15:00:00,21.69,21.7,21.67,21.68,25400.0,18.8289,18.8376,18.8115,18.8202,25400.0
2012-04-13 15:05:00,21.67,21.74,21.67,21.74,19000.0,18.8115,18.8723,18.8115,18.8723,19000.0
2012-04-13 15:10:00,21.74,21.74,21.7,21.7,24100.0,18.8723,18.8723,18.8376,18.8376,24100.0
2012-04-13 15:15:00,21.7,21.72,21.69,21.71,32500.0,18.8376,18.8549,18.8289,18.8462,32500.0
2012-04-13 15:20:00,21.71,21.75,21.7,21.7,38000.0,18.8462,18.881,18.8376,18.8376,38000.0
2012-04-13 15:25:00,21.7,21.71,21.68,21.69,23100.0,18.8376,18.8462,18.8202,18.8289,23100.0
2012-04-13 15:30:00,21.7,21.74,21.68,21.68,54400.0,18.8376,18.8723,18.8202,18.8202,54400.0
2012-04-13 15:35:00,21.69,21.69,21.64,21.65,28700.0,18.8289,18.8289,18.7855,18.7941,28700.0
2012-04-13 15:40:00,21.66,21.67,21.64,21.64,36000.0,18.8028,18.8115,18.7855,18.7855,36000.0
2012-04-13 15:45:00,21.64,21.66,21.62,21.64,78300.0,18.7855,18.8028,18.7681,18.7855,78300.0
2012-04-13 15:50:00,21.65,21.67,21.6,21.6,42000.0,18.7941,18.8115,18.7507,18.7507,42000.0
2012-04-13 15:55:00,21.61,21.61,21.58,21.58,103800.0,18.7594,18.7594,18.7334,18.7334,103800.0
2012-04-16 09:30:00,21.66,21.76,21.59,21.72,63300.0,18.8028,18.8896,18.7421,18.8549,63300.0
2012-04-16 09:35:00,21.72,21.72,21.6,21.6,18600.0,18.8549,18.8549,18.7507,18.7507,18600.0
2012-04-16 09:40:00,21.6,21.6,21.51,21.51,23900.0,18.7507,18.7507,18.6726,18.6726,23900.0
2012-04-16 09:45:00,21.51,21.59,21.5,21.58,28800.0,18.6726,18.7421,18.6639,18.7334,28800.0
2012-04-16 09:50:00,21.57,21.57,21.53,21.53,18000.0,18.7247,18.7247,18.69,18.69,18000.0
2012-04-16 09:55:00,21.53,21.58,21.53,21.57,33800.0,18.69,18.7334,18.69,18.7247,33800.0
2012-04-16 10:00:00,21.57,21.57,21.53,21.55,41800.0,18.7247,18.7247,18.69,18.7073,41800.0
2012-04-16 10:05:00,21.55,21.56,21.54,21.55,38200.0,18.7073,18.716,18.6987,18.7073,38200.0
2012-04-16 10:10:00,21.55,21.55,21.51,21.55,35000.0,18.7073,18.7073,18.6726,18.7073,35000.0
2012-04-16 10:15:00,21.54,21.55,21.53,21.54,21300.0,18.6987,18.7073,18.69,18.6987,21300.0
2012-04-16 10:20:00,21.54,21.55,21.53,21.53,31100.0,18.6987,18.7073,18.69,18.69,31100.0
2012-04-16 10:25:00,21.53,21.56,21.52,21.55,21900.0,18.69,18.716,18.6813,18.7073,21900.0
2012-04-16 10:30:00,21.55,21.57,21.54,21.57,29900.0,18.7073,18.7247,18.6987,18.7247,29900.0
2012-04-16 10:35:00,21.57,21.57,21.53,21.54,24700.0,18.7247,18.7247,18.69,18.6987,24700.0
2012-04-16 10:40:00,21.55,21.56,21.51,21.51,25100.0,18.7073,18.716,18.6726,18.6726,25100.0
2012-04-16 10:45:00,21.5,21.55,21.5,21.53,25100.0,18.6639,18.7073,18.6639,18.69,25100.0
2012-04-16 10:50:00,21.53,21.53,21.51,21.52,23600.0,18.69,18.69,18.6726,18.6813,23600.0
2012-04-16 10:55:00,21.51,21.52,21.5,21.51,16500.0,18.6726,18.6813,18.6639,18.6726,16500.0
2012-04-16 11:00:00,21.5,21.52,21.49,21.49,35600.0,18.6639,18.6813,18.6553,18.6553,35600.0
2012-04-16 11:05:00,21.49,21.52,21.48,21.5,21300.0,18.6553,18.6813,18.6466,18.6639,21300.0
2012-04-16 11:10:00,21.5,21.53,21.5,21.52,22600.0,18.6639,18.69,18.6639,18.6813,22600.0
2012-04-16 11:15:00,21.53,21.53,21.49,21.49,26000.0,18.69,18.69,18.6553,18.6553,26000.0
2012-04-16 11:20:00,21.5,21.5,21.46,21.46,25000.0,18.6639,18.6639,18.6292,18.6292,25000.0
2012-04-16 11:25:00,21.46,21.46,21.45,21.45,22400.0,18.6292,18.6292,18.6205,18.6205,22400.0
2012-04-16 11:30:00,21.45,21.46,21.42,21.42,25900.0,18.6205,18.6292,18.5945,18.5945,25900.0
2012-04-16 11:35:00,21.43,21.45,21.4,21.45,34900.0,18.6032,18.6205,18.5771,18.6205,34900.0
2012-04-16 11:40:00,21.45,21.46,21.44,21.45,19900.0,18.6205,18.6292,18.6118,18.6205,19900.0
2012-04-16 11:45:00,21.45,21.47,21.44,21.47,25000.0,18.6205,18.6379,18.6118,18.6379,25000.0
2012-04-16 11:50:00,21.48,21.51,21.48,21.51,24700.0,18.6466,18.6726,18.6466,18.6726,24700.0
2012-04-16 11:55:00,21.51,21.55,21.5,21.53,24500.0,18.6726,18.7073,18.6639,18.69,24500.0
2012-04-16 12:00:00,21.53,21.55,21.52,21.53,23300.0,18.69,18.7073,18.6813,18.69,23300.0
2012-04-16 12:05:00,21.54,21.54,21.5,21.51,25200.0,18.6987,18.6987,18.6639,18.6726,25200.0
2012-04-16 12:10:00,21.51,21.51,21.5,21.5,11700.0,18.6726,18.6726,18.6639,18.6639,11700.0
2012-04-16 12:15:00,21.51,21.51,21.49,21.49,28200.0,18.6726,18.6726,18.6553,18.6553,28200.0
2012-04-16 12:20:00,21.49,21.49,21.44,21.45,34900.0,18.6553,18.6553,18.6118,18.6205,34900.0
2012-04-16 12:25:00,21.45,21.46,21.45,21.45,24200.0,18.6205,18.6292,18.6205,18.6205,24200.0
2012-04-16 12:30:00,21.45,21.46,21.44,21.44,22700.0,18.6205,18.6292,18.6118,18.6118,22700.0
2012-04-16 12:35:00,21.44,21.48,21.44,21.48,26500.0,18.6118,18.6466,18.6118,18.6466,26500.0
2012-04-16 12:40:00,21.48,21.48,21.47,21.48,12700.0,18.6466,18.6466,18.6379,18.6466,12700.0
2012-04-16 12:45:00,21.48,21.51,21.48,21.5,18600.0,18.6466,18.6726,18.6466,18.6639,18600.0
2012-04-16 12:50:00,21.51,21.51,21.48,21.48,19200.0,18.6726,18.6726,18.6466,18.6466,19200.0
2012-04-16 12:55:00,21.48,21.53,21.48,21.53,33700.0,18.6466,18.69,18.6466,18.69,33700.0
2012-04-16 13:00:00,21.53,21.53,21.51,21.52,13400.0,18.69,18.69,18.6726,18.6813,13400.0
2012-04-16 13:05:00,21.52,21.57,21.52,21.57,15300.0,18.6813,18.7247,18.6813,18.7247,15300.0
2012-04-16 13:10:00,21.57,21.58,21.55,21.55,12300.0,18.7247,18.7334,18.7073,18.7073,12300.0
2012-04-16 13:15:00,21.56,21.58,21.55,21.57,12700.0,18.716,18.7334,18.7073,18.7247,12700.0
2012-04-16 13:20:00,21.57,21.59,21.57,21.58,18300.0,18.7247,18.7421,18.7247,18.7334,18300.0
2012-04-16 13:25:00,21.57,21.58,21.56,21.58,20700.0,18.7247,18.7334,18.716,18.7334,20700.0
2012-04-16 13:30:00,21.59,21.59,21.57,21.59,15100.0,18.7421,18.7421,18.7247,18.7421,15100.0
2012-04-16 13:35:00,21.59,21.63,21.59,21.63,34700.0,18.7421,18.7768,18.7421,18.7768,34700.0
2012-04-16 13:40:00,21.63,21.65,21.62,21.64,17100.0,18.7768,18.7941,18.7681,18.7855,17100.0
2012-04-16 13:45:00,21.65,21.68,21.64,21.64,20700.0,18.7941,18.8202,18.7855,18.7855,20700.0
2012-04-16 13:50:00,21.64,21.65,21.6,21.6,15900.0,18.7855,18.7941,18.7507,18.7507,15900.0
2012-04-16 13:55:00,21.61,21.62,21.57,21.57,19200.0,18.7594,18.7681,18.7247,18.7247,19200.0
2012-04-16 14:00:00,21.57,21.58,21.55,21.57,24500.0,18.7247,18.7334,18.7073,18.7247,24500.0
2012-04-16 14:05:00,21.57,21.57,21.55,21.55,22300.0,18.7247,18.7247,18.7073,18.7073,22300.0
2012-04-16 14:10:00,21.54,21.58,21.53,21.58,23900.0,18.6987,18.7334,18.69,18.7334,23900.0
2012-04-16 14:15:00,21.58,21.59,21.57,21.59,8500.0,18.7334,18.7421,18.7247,18.7421,8500.0
2012-04-16 14:20:00,21.59,21.61,21.57,21.57,15400.0,18.7421,18.7594,18.7247,18.7247,15400.0
2012-04-16 14:25:00,21.57,21.57,21.54,21.55,15500.0,18.7247,18.7247,18.6987,18.7073,15500.0
2012-04-16 14:30:00,21.55,21.58,21.55,21.57,11700.0,18.7073,18.7334,18.7073,18.7247,11700.0
2012-04-16 14:35:00,21.56,21.57,21.55,21.55,18100.0,18.716,18.7247,18.7073,18.7073,18100.0
2012-04-16 14:40:00,21.55,21.56,21.54,21.54,16600.0,18.7073,18.716,18.6987,18.6987,16600.0
2012-04-16 14:45:00,21.54,21.6,21.53,21.59,12700.0,18.6987,18.7507,18.69,18.7421,12700.0
2012-04-16 14:50:00,21.6,21.6,21.58,21.59,12000.0,18.7507,18.7507,18.7334,18.7421,12000.0
2012-04-16 14:55:00,21.58,21.59,21.56,21.58,14700.0,18.7334,18.7421,18.716,18.7334,14700.0
2012-04-16 15:00:00,21.57,21.58,21.54,21.55,18500.0,18.7247,18.7334,18.6987,18.7073,18500.0
2012-04-16 15:05:00,21.55,21.55,21.54,21.55,9100.0,18.7073,18.7073,18.6987,18.7073,9100.0
2012-04-16 15:10:00,21.54,21.57,21.54,21.57,16800.0,18.6987,18.7247,18.6987,18.7247,16800.0
2012-04-16 15:15:00,21.56,21.58,21.56,21.57,33000.0,18.716,18.7334,18.716,18.7247,33000.0
2012-04-16 15:20:00,21.57,21.58,21.56,21.57,28000.0,18.7247,18.7334,18.716,18.7247,28000.0
2012-04-16 15:25:00,21.58,21.58,21.55,21.56,33100.0,18.7334,18.7334,18.7073,18.716,33100.0
2012-04-16 15:30:00,21.56,21.6,21.56,21.58,63300.0,18.716,18.7507,18.716,18.7334,63300.0
2012-04-16 15:35:00,21.58,21.6,21.57,21.57,24200.0,18.7334,18.7507,18.7247,18.7247,24200.0
2012-04-16 15:40:00,21.56,21.58,21.55,21.56,25000.0,18.716,18.7334,18.7073,18.716,25000.0
2012-04-16 15:45:00,21.57,21.57,21.52,21.52,31600.0,18.7247,18.7247,18.6813,18.6813,31600.0
2012-04-16 15:50:00,21.53,21.53,21.49,21.49,63400.0,18.69,18.69,18.6553,18.6553,63400.0
2012-04-16 15:55:00,21.49,21.52,21.49,21.5,68500.0,18.6553,18.6813,18.6553,18.6639,68500.0
2012-04-17 09:30:00,21.64,21.73,21.64,21.73,37200.0,18.7855,18.8636,18.7855,18.8636,37200.0
2012-04-17 09:35:00,21.73,21.73,21.67,21.67,21600.0,18.8636,18.8636,18.8115,18.8115,21600.0
2012-04-17 09:40:00,21.66,21.66,21.6,21.6,14300.0,18.8028,18.8028,18.7507,18.7507,14300.0
2012-04-17 09:45:00,21.6,21.6,21.52,21.52,29500.0,18.7507,18.7507,18.6813,18.6813,29500.0
2012-04-17 09:50:00,21.53,21.57,21.51,21.53,45400.0,18.69,18.7247,18.6726,18.69,45400.0
2012-04-17 09:55:00,21.52,21.53,21.49,21.49,56900.0,18.6813,18.69,18.6553,18.6553,56900.0
2012-04-17 10:00:00,21.5,21.55,21.49,21.53,42200.0,18.6639,18.7073,18.6553,18.69,42200.0
2012-04-17 10:05:00,21.53,21.59,21.53,21.58,35400.0,18.69,18.7421,18.69,18.7334,35400.0
2012-04-17 10:10:00,21.58,21.61,21.58,21.61,21700.0,18.7334,18.7594,18.7334,18.7594,21700.0
2012-04-17 10:15:00,21.61,21.69,21.61,21.69,25600.0,18.7594,18.8289,18.7594,18.8289,25600.0
2012-04-17 10:20:00,21.69,21.69,21.66,21.66,20100.0,18.8289,18.8289,18.8028,18.8028,20100.0
2012-04-17 10:25:00,21.66,21.72,21.65,21.68,40700.0,18.8028,18.8549,18.7941,18.8202,40700.0
2012-04-17 10:30:00,21.68,21.7,21.66,21.66,33600.0,18.8202,18.8376,18.8028,18.8028,33600.0
2012-04-17 10:35:00,21.67,21.67,21.65,21.66,15000.0,18.8115,18.8115,18.7941,18.8028,15000.0
2012-04-17 10:40:00,21.67,21.69,21.66,21.69,58100.0,18.8115,18.8289,18.8028,18.8289,58100.0
2012-04-17 10:45:00,21.69,21.69,21.68,21.69,14500.0,18.8289,18.8289,18.8202,18.8289,14500.0
2012-04-17 10:50:00,21.68,21.69,21.68,21.69,13100.0,18.8202,18.8289,18.8202,18.8289,13100.0
2012-04-17 10:55:00,21.69,21.7,21.66,21.66,32400.0,18.8289,18.8376,18.8028,18.8028,32400.0
2012-04-17 11:00:00,21.66,21.7,21.66,21.68,47300.0,18.8028,18.8376,18.8028,18.8202,47300.0
2012-04-17 11:05:00,21.68,21.68,21.66,21.67,16700.0,18.8202,18.8202,18.8028,18.8115,16700.0
2012-04-17 11:10:00,21.67,21.67,21.65,21.67,24000.0,18.8115,18.8115,18.7941,18.8115,24000.0
2012-04-17 11:15:00,21.66,21.66,21.65,21.65,16700.0,18.8028,18.8028,18.7941,18.7941,16700.0
2012-04-17 11:20:00,21.65,21.7,21.65,21.68,33000.0,18.7941,18.8376,18.7941,18.8202,33000.0
2012-04-17 11:25:00,21.69,21.69,21.65,21.65,17500.0,18.8289,18.8289,18.7941,18.7941,17500.0
2012-04-17 11:30:00,21.66,21.66,21.64,21.64,11600.0,18.8028,18.8028,18.7855,18.7855,11600.0
2012-04-17 11:35:00,21.64,21.67,21.64,21.65,22900.0,18.7855,18.8115,18.7855,18.7941,22900.0
2012-04-17 11:40:00,21.65,21.68,21.65,21.67,13100.0,18.7941,18.8202,18.7941,18.8115,13100.0
2012-04-17 11:45:00,21.67,21.67,21.66,21.66,14800.0,18.8115,18.8115,18.8028,18.8028,14800.0
2012-04-17 11:50:00,21.66,21.7,21.66,21.68,31400.0,18.8028,18.8376,18.8028,18.8202,31400.0
2012-04-17 11:55:00,21.68,21.68,21.66,21.66,16900.0,18.8202,18.8202,18.8028,18.8028,16900.0
2012-04-17 12:00:00,21.66,21.7,21.66,21.69,16000.0,18.8028,18.8376,18.8028,18.8289,16000.0
2012-04-17 12:05:00,21.7,21.7,21.68,21.68,18100.0,18.8376,18.8376,18.8202,18.8202,18100.0
2012-04-17 12:10:00,21.68,21.69,21.64,21.64,37200.0,18.8202,18.8289,18.7855,18.7855,37200.0
2012-04-17 12:15:00,21.64,21.66,21.64,21.64,52900.0,18.7855,18.8028,18.7855,18.7855,52900.0
2012-04-17 12:20:00,21.64,21.66,21.63,21.63,27800.0,18.7855,18.8028,18.7768,18.7768,27800.0
2012-04-17 12:25:00,21.63,21.66,21.63,21.64,19800.0,18.7768,18.8028,18.7768,18.7855,19800.0
2012-04-17 12:30:00,21.64,21.69,21.64,21.68,24500.0,18.7855,18.8289,18.7855,18.8202,24500.0
2012-04-17 12:35:00,21.69,21.69,21.67,21.68,9300.0,18.8289,18.8289,18.8115,18.8202,9300.0
2012-04-17 12:40:00,21.67,21.68,21.67,21.67,16900.0,18.8115,18.8202,18.8115,18.8115,16900.0
2012-04-17 12:45:00,21.67,21.68,21.61,21.63,45300.0,18.8115,18.8202,18.7594,18.7768,45300.0
2012-04-17 12:50:00,21.64,21.65,21.6,21.61,19400.0,18.7855,18.7941,18.7507,18.7594,19400.0
2012-04-17 12:55:00,21.6,21.61,21.6,21.6,5600.0,18.7507,18.7594,18.7507,18.7507,5600.0
2012-04-17 13:00:00,21.61,21.61,21.59,21.6,16300.0,18.7594,18.7594,18.7421,18.7507,16300.0
2012-04-17 13:05:00,21.59,21.62,21.59,21.61,21600.0,18.7421,18.7681,18.7421,18.7594,21600.0
2012-04-17 13:10:00,21.61,21.62,21.57,21.57,31700.0,18.7594,18.7681,18.7247,18.7247,31700.0
2012-04-17 13:15:00,21.58,21.61,21.57,21.59,27600.0,18.7334,18.7594,18.7247,18.7421,27600.0
2012-04-17 13:20:00,21.59,21.63,21.59,21.63,16400.0,18.7421,18.7768,18.7421,18.7768,16400.0
2012-04-17 13:25:00,21.63,21.64,21.62,21.62,31900.0,18.7768,18.7855,18.7681,18.7681,31900.0
2012-04-17 13:30:00,21.62,21.63,21.59,21.59,26600.0,18.7681,18.7768,18.7421,18.7421,26600.0
2012-04-17 13:35:00,21.59,21.63,21.59,21.61,32400.0,18.7421,18.7768,18.7421,18.7594,32400.0
2012-04-17 13:40:00,21.61,21.63,21.61,21.61,59900.0,18.7594,18.7768,18.7594,18.7594,59900.0
2012-04-17 13:45:00,21.61,21.62,21.59,21.59,26100.0,18.7594,18.7681,18.7421,18.7421,26100.0
2012-04-17 13:50:00,21.59,21.6,21.59,21.59,15300.0,18.7421,18.7507,18.7421,18.7421,15300.0
2012-04-17 13:55:00,21.6,21.6,21.58,21.59,27800.0,18.7507,18.7507,18.7334,18.7421,27800.0
2012-04-17 14:00:00,21.59,21.6,21.57,21.57,40200.0,18.7421,18.7507,18.7247,18.7247,40200.0
2012-04-17 14:05:00,21.57,21.6,21.57,21.6,28100.0,18.7247,18.7507,18.7247,18.7507,28100.0
2012-04-17 14:10:00,21.6,21.61,21.59,21.6,45200.0,18.7507,18.7594,18.7421,18.7507,45200.0
2012-04-17 14:15:00,21.6,21.63,21.6,21.63,22900.0,18.7507,18.7768,18.7507,18.7768,22900.0
2012-04-17 14:20:00,21.63,21.65,21.63,21.65,33400.0,18.7768,18.7941,18.7768,18.7941,33400.0
2012-04-17 14:25:00,21.65,21.65,21.63,21.65,24800.0,18.7941,18.7941,18.7768,18.7941,24800.0
2012-04-17 14:30:00,21.64,21.66,21.62,21.66,32400.0,18.7855,18.8028,18.7681,18.8028,32400.0
2012-04-17 14:35:00,21.66,21.69,21.66,21.69,16600.0,18.8028,18.8289,18.8028,18.8289,16600.0
2012-04-17 14:40:00,21.69,21.69,21.65,21.65,27100.0,18.8289,18.8289,18.7941,18.7941,27100.0
2012-04-17 14:45:00,21.65,21.67,21.64,21.66,23000.0,18.7941,18.8115,18.7855,18.8028,23000.0
2012-04-17 14:50:00,21.66,21.69,21.65,21.68,53000.0,18.8028,18.8289,18.7941,18.8202,53000.0
2012-04-17 14:55:00,21.68,21.7,21.67,21.69,23000.0,18.8202,18.8376,18.8115,18.8289,23000.0
2012-04-17 15:00:00,21.69,21.69,21.64,21.65,33700.0,18.8289,18.8289,18.7855,18.7941,33700.0
2012-04-17 15:05:00,21.64,21.64,21.61,21.61,28200.0,18.7855,18.7855,18.7594,18.7594,28200.0
2012-04-17 15:10:00,21.61,21.62,21.58,21.58,53600.0,18.7594,18.7681,18.7334,18.7334,53600.0
2012-04-17 15:15:00,21.58,21.59,21.56,21.56,43700.0,18.7334,18.7421,18.716,18.716,43700.0
2012-04-17 15:20:00,21.56,21.62,21.56,21.61,105800.0,18.716,18.7681,18.716,18.7594,105800.0
2012-04-17 15:25:00,21.61,21.62,21.59,21.61,39900.0,18.7594,18.7681,18.7421,18.7594,39900.0
2012-04-17 15:30:00,21.61,21.63,21.6,21.63,57500.0,18.7594,18.7768,18.7507,18.7768,57500.0
2012-04-17 15:35:00,21.63,21.65,21.61,21.61,36700.0,18.7768,18.7941,18.7594,18.7594,36700.0
2012-04-17 15:40:00,21.61,21.63,21.61,21.62,55600.0,18.7594,18.7768,18.7594,18.7681,55600.0
2012-04-17 15:45:00,21.63,21.64,21.62,21.62,111200.0,18.7768,18.7855,18.7681,18.7681,111200.0
2012-04-17 15:50:00,21.61,21.62,21.6,21.61,75400.0,18.7594,18.7681,18.7507,18.7594,75400.0
2012-04-17 15:55:00,21.62,21.62,21.59,21.6,186500.0,18.7681,18.7681,18.7421,18.7507,186500.0
2012-04-18 09:30:00,21.47,21.59,21.45,21.55,22800.0,18.6379,18.7421,18.6205,18.7073,22800.0
2012-04-18 09:35:00,21.55,21.55,21.45,21.46,20000.0,18.7073,18.7073,18.6205,18.6292,20000.0
2012-04-18 09:40:00,21.46,21.46,21.41,21.41,34100.0,18.6292,18.6292,18.5858,18.5858,34100.0
2012-04-18 09:45:00,21.4,21.5,21.39,21.5,26100.0,18.5771,18.6639,18.5684,18.6639,26100.0
2012-04-18 09:50:00,21.49,21.49,21.46,21.48,27400.0,18.6553,18.6553,18.6292,18.6466,27400.0
2012-04-18 09:55:00,21.48,21.49,21.46,21.46,23800.0,18.6466,18.6553,18.6292,18.6292,23800.0
2012-04-18 10:00:00,21.47,21.48,21.45,21.46,28400.0,18.6379,18.6466,18.6205,18.6292,28400.0
2012-04-18 10:05:00,21.46,21.46,21.45,21.46,29200.0,18.6292,18.6292,18.6205,18.6292,29200.0
2012-04-18 10:10:00,21.46,21.47,21.45,21.46,37500.0,18.6292,18.6379,18.6205,18.6292,37500.0
2012-04-18 10:15:00,21.46,21.47,21.45,21.45,24400.0,18.6292,18.6379,18.6205,18.6205,24400.0
2012-04-18 10:20:00,21.45,21.46,21.44,21.45,28300.0,18.6205,18.6292,18.6118,18.6205,28300.0
2012-04-18 10:25:00,21.44,21.45,21.42,21.42,18700.0,18.6118,18.6205,18.5945,18.5945,18700.0
2012-04-18 10:30:00,21.42,21.43,21.39,21.42,56600.0,18.5945,18.6032,18.5684,18.5945,56600.0
2012-04-18 10:35:00,21.41,21.44,21.41,21.43,45500.0,18.5858,18.6118,18.5858,18.6032,45500.0
2012-04-18 10:40:00,21.43,21.43,21.39,21.42,70900.0,18.6032,18.6032,18.5684,18.5945,70900.0
2012-04-18 10:45:00,21.43,21.43,21.42,21.42,2800.0,18.6032,18.6032,18.5945,18.5945,2800.0
2012-04-18 10:50:00,21.42,21.42,21.4,21.4,18200.0,18.5945,18.5945,18.5771,18.5771,18200.0
2012-04-18 10:55:00,21.4,21.41,21.39,21.41,19400.0,18.5771,18.5858,18.5684,18.5858,19400.0
2012-04-18 11:00:00,21.42,21.48,21.42,21.48,27800.0,18.5945,18.6466,18.5945,18.6466,27800.0
2012-04-18 11:05:00,21.47,21.47,21.41,21.43,35600.0,18.6379,18.6379,18.5858,18.6032,35600.0
2012-04-18 11:10:00,21.44,21.44,21.43,21.43,13200.0,18.6118,18.6118,18.6032,18.6032,13200.0
2012-04-18 11:15:00,21.43,21.44,21.43,21.43,11100.0,18.6032,18.6118,18.6032,18.6032,11100.0
2012-04-18 11:20:00,21.43,21.46,21.43,21.46,29200.0,18.6032,18.6292,18.6032,18.6292,29200.0
2012-04-18 11:25:00,21.47,21.47,21.45,21.45,12000.0,18.6379,18.6379,18.6205,18.6205,12000.0
2012-04-18 11:30:00,21.46,21.47,21.43,21.43,40200.0,18.6292,18.6379,18.6032,18.6032,40200.0
2012-04-18 11:35:00,21.43,21.43,21.41,21.41,7200.0,18.6032,18.6032,18.5858,18.5858,7200.0
2012-04-18 11:40:00,21.41,21.41,21.4,21.41,17800.0,18.5858,18.5858,18.5771,18.5858,17800.0
2012-04-18 11:45:00,21.41,21.43,21.4,21.41,30900.0,18.5858,18.6032,18.5771,18.5858,30900.0
2012-04-18 11:50:00,21.41,21.42,21.39,21.39,41200.0,18.5858,18.5945,18.5684,18.5684,41200.0
2012-04-18 11:55:00,21.4,21.4,21.36,21.36,27200.0,18.5771,18.5771,18.5424,18.5424,27200.0
2012-04-18 12:00:00,21.36,21.37,21.35,21.36,32400.0,18.5424,18.5511,18.5337,18.5424,32400.0
2012-04-18 12:05:00,21.36,21.37,21.34,21.35,23000.0,18.5424,18.5511,18.525,18.5337,23000.0
2012-04-18 12:10:00,21.35,21.35,21.34,21.34,15400.0,18.5337,18.5337,18.525,18.525,15400.0
2012-04-18 12:15:00,21.34,21.35,21.31,21.31,50800.0,18.525,18.5337,18.499,18.499,50800.0
2012-04-18 12:20:00,21.3,21.32,21.3,21.31,9600.0,18.4903,18.5077,18.4903,18.499,9600.0
2012-04-18 12:25:00,21.31,21.32,21.3,21.3,10800.0,18.499,18.5077,18.4903,18.4903,10800.0
2012-04-18 12:30:00,21.3,21.31,21.3,21.3,16100.0,18.4903,18.499,18.4903,18.4903,16100.0
2012-04-18 12:35:00,21.31,21.34,21.3,21.34,27300.0,18.499,18.525,18.4903,18.525,27300.0
2012-04-18 12:40:00,21.34,21.36,21.34,21.36,14300.0,18.525,18.5424,18.525,18.5424,14300.0
2012-04-18 12:45:00,21.36,21.38,21.36,21.38,9400.0,18.5424,18.5598,18.5424,18.5598,9400.0
2012-04-18 12:50:00,21.37,21.4,21.37,21.4,13300.0,18.5511,18.5771,18.5511,18.5771,13300.0
2012-04-18 12:55:00,21.41,21.41,21.4,21.41,16000.0,18.5858,18.5858,18.5771,18.5858,16000.0
2012-04-18 13:00:00,21.41,21.41,21.37,21.37,27200.0,18.5858,18.5858,18.5511,18.5511,27200.0
2012-04-18 13:05:00,21.37,21.4,21.37,21.4,16400.0,18.5511,18.5771,18.5511,18.5771,16400.0
2012-04-18 13:10:00,21.4,21.4,21.39,21.39,7300.0,18.5771,18.5771,18.5684,18.5684,7300.0
2012-04-18 13:15:00,21.39,21.41,21.37,21.38,43400.0,18.5684,18.5858,18.5511,18.5598,43400.0
2012-04-18 13:20:00,21.39,21.4,21.37,21.37,22100.0,18.5684,18.5771,18.5511,18.5511,22100.0
2012-04-18 13:25:00,21.38,21.38,21.37,21.38,23400.0,18.5598,18.5598,18.5511,18.5598,23400.0
2012-04-18 13:30:00,21.38,21.38,21.37,21.38,19000.0,18.5598,18.5598,18.5511,18.5598,19000.0
2012-04-18 13:35:00,21.38,21.38,21.36,21.36,18400.0,18.5598,18.5598,18.5424,18.5424,18400.0
2012-04-18 13:40:00,21.36,21.36,21.35,21.36,21200.0,18.5424,18.5424,18.5337,18.5424,21200.0
2012-04-18 13:45:00,21.36,21.36,21.34,21.36,22200.0,18.5424,18.5424,18.525,18.5424,22200.0
2012-04-18 13:50:00,21.36,21.39,21.35,21.38,49500.0,18.5424,18.5684,18.5337,18.5598,49500.0
2012-04-18 13:55:00,21.37,21.37,21.34,21.34,20900.0,18.5511,18.5511,18.525,18.525,20900.0
2012-04-18 14:00:00,21.34,21.35,21.33,21.34,25700.0,18.525,18.5337,18.5164,18.525,25700.0
2012-04-18 14:05:00,21.34,21.34,21.31,21.31,22100.0,18.525,18.525,18.499,18.499,22100.0
2012-04-18 14:10:00,21.31,21.32,21.3,21.31,37500.0,18.499,18.5077,18.4903,18.499,37500.0
2012-04-18 14:15:00,21.31,21.31,21.29,21.3,37200.0,18.499,18.499,18.4816,18.4903,37200.0
2012-04-18 14:20:00,21.31,21.32,21.3,21.31,39300.0,18.499,18.5077,18.4903,18.499,39300.0
2012-04-18 14:25:00,21.31,21.32,21.3,21.31,30400.0,18.499,18.5077,18.4903,18.499,30400.0
2012-04-18 14:30:00,21.31,21.35,21.31,21.35,23200.0,18.499,18.5337,18.499,18.5337,23200.0
2012-04-18 14:35:00,21.35,21.38,21.34,21.37,14300.0,18.5337,18.5598,18.525,18.5511,14300.0
2012-04-18 14:40:00,21.37,21.38,21.37,21.38,10500.0,18.5511,18.5598,18.5511,18.5598,10500.0
2012-04-18 14:45:00,21.38,21.4,21.37,21.37,44000.0,18.5598,18.5771,18.5511,18.5511,44000.0
2012-04-18 14:50:00,21.37,21.37,21.36,21.36,17200.0,18.5511,18.5511,18.5424,18.5424,17200.0
2012-04-18 14:55:00,21.37,21.39,21.36,21.38,31900.0,18.5511,18.5684,18.5424,18.5598,31900.0
2012-04-18 15:00:00,21.38,21.41,21.37,21.4,56600.0,18.5598,18.5858,18.5511,18.5771,56600.0
2012-04-18 15:05:00,21.4,21.41,21.37,21.37,25500.0,18.5771,18.5858,18.5511,18.5511,25500.0
2012-04-18 15:10:00,21.37,21.41,21.37,21.4,47600.0,18.5511,18.5858,18.5511,18.5771,47600.0
2012-04-18 15:15:00,21.4,21.41,21.38,21.4,34200.0,18.5771,18.5858,18.5598,18.5771,34200.0
2012-04-18 15:20:00,21.4,21.4,21.39,21.39,19000.0,18.5771,18.5771,18.5684,18.5684,19000.0
2012-04-18 15:25:00,21.39,21.4,21.37,21.39,77400.0,18.5684,18.5771,18.5511,18.5684,77400.0
2012-04-18 15:30:00,21.39,21.4,21.39,21.39,24800.0,18.5684,18.5771,18.5684,18.5684,24800.0
2012-04-18 15:35:00,21.39,21.4,21.37,21.39,103300.0,18.5684,18.5771,18.5511,18.5684,103300.0
2012-04-18 15:40:00,21.39,21.4,21.37,21.38,69500.0,18.5684,18.5771,18.5511,18.5598,69500.0
2012-04-18 15:45:00,21.38,21.38,21.35,21.35,49600.0,18.5598,18.5598,18.5337,18.5337,49600.0
2012-04-18 15:50:00,21.35,21.36,21.32,21.32,93000.0,18.5337,18.5424,18.5077,18.5077,93000.0
2012-04-18 15:55:00,21.33,21.35,21.32,21.33,170300.0,18.5164,18.5337,18.5077,18.5164,170300.0
2012-04-19 09:30:00,21.33,21.49,21.33,21.45,45300.0,18.5164,18.6553,18.5164,18.6205,45300.0
2012-04-19 09:35:00,21.45,21.45,21.39,21.39,12700.0,18.6205,18.6205,18.5684,18.5684,12700.0
2012-04-19 09:40:00,21.39,21.39,21.37,21.38,15800.0,18.5684,18.5684,18.5511,18.5598,15800.0
2012-04-19 09:45:00,21.39,21.4,21.36,21.39,41200.0,18.5684,18.5771,18.5424,18.5684,41200.0
2012-04-19 09:50:00,21.38,21.39,21.36,21.36,22800.0,18.5598,18.5684,18.5424,18.5424,22800.0
2012-04-19 09:55:00,21.36,21.37,21.34,21.35,33500.0,18.5424,18.5511,18.525,18.5337,33500.0
2012-04-19 10:00:00,21.35,21.37,21.3,21.3,47900.0,18.5337,18.5511,18.4903,18.4903,47900.0
2012-04-19 10:05:00,21.3,21.3,21.26,21.26,39500.0,18.4903,18.4903,18.4556,18.4556,39500.0
2012-04-19 10:10:00,21.26,21.32,21.26,21.32,24100.0,18.4556,18.5077,18.4556,18.5077,24100.0
2012-04-19 10:15:00,21.32,21.33,21.3,21.32,32100.0,18.5077,18.5164,18.4903,18.5077,32100.0
2012-04-19 10:20:00,21.33,21.34,21.31,21.31,41000.0,18.5164,18.525,18.499,18.499,41000.0
2012-04-19 10:25:00,21.32,21.32,21.3,21.32,22900.0,18.5077,18.5077,18.4903,18.5077,22900.0
2012-04-19 10:30:00,21.33,21.38,21.33,21.36,28500.0,18.5164,18.5598,18.5164,18.5424,28500.0
2012-04-19 10:35:00,21.35,21.41,21.35,21.35,51500.0,18.5337,18.5858,18.5337,18.5337,51500.0
2012-04-19 10:40:00,21.35,21.43,21.35,21.41,41100.0,18.5337,18.6032,18.5337,18.5858,41100.0
2012-04-19 10:45:00,21.42,21.43,21.39,21.4,59500.0,18.5945,18.6032,18.5684,18.5771,59500.0
2012-04-19 10:50:00,21.41,21.41,21.36,21.36,12700.0,18.5858,18.5858,18.5424,18.5424,12700.0
2012-04-19 10:55:00,21.37,21.38,21.35,21.35,18300.0,18.5511,18.5598,18.5337,18.5337,18300.0
2012-04-19 11:00:00,21.35,21.37,21.34,21.36,45800.0,18.5337,18.5511,18.525,18.5424,45800.0
2012-04-19 11:05:00,21.36,21.37,21.36,21.37,29200.0,18.5424,18.5511,18.5424,18.5511,29200.0
2012-04-19 11:10:00,21.36,21.37,21.35,21.36,47500.0,18.5424,18.5511,18.5337,18.5424,47500.0
2012-04-19 11:15:00,21.36,21.39,21.36,21.37,36200.0,18.5424,18.5684,18.5424,18.5511,36200.0
2012-04-19 11:20:00,21.37,21.39,21.35,21.35,44700.0,18.5511,18.5684,18.5337,18.5337,44700.0
2012-04-19 11:25:00,21.35,21.37,21.32,21.32,45400.0,18.5337,18.5511,18.5077,18.5077,45400.0
2012-04-19 11:30:00,21.32,21.33,21.3,21.31,29700.0,18.5077,18.5164,18.4903,18.499,29700.0
2012-04-19 11:35:00,21.31,21.32,21.29,21.32,13600.0,18.499,18.5077,18.4816,18.5077,13600.0
2012-04-19 11:40:00,21.32,21.36,21.32,21.36,30100.0,18.5077,18.5424,18.5077,18.5424,30100.0
2012-04-19 11:45:00,21.36,21.38,21.35,21.38,21700.0,18.5424,18.5598,18.5337,18.5598,21700.0
2012-04-19 11:50:00,21.38,21.38,21.34,21.35,21500.0,18.5598,18.5598,18.525,18.5337,21500.0
2012-04-19 11:55:00,21.35,21.35,21.34,21.35,8300.0,18.5337,18.5337,18.525,18.5337,8300.0
2012-04-19 12:00:00,21.34,21.35,21.32,21.33,31100.0,18.525,18.5337,18.5077,18.5164,31100.0
2012-04-19 12:05:00,21.33,21.34,21.31,21.31,18000.0,18.5164,18.525,18.499,18.499,18000.0
2012-04-19 12:10:00,21.32,21.35,21.31,21.35,12100.0,18.5077,18.5337,18.499,18.5337,12100.0
2012-04-19 12:15:00,21.35,21.35,21.32,21.34,35500.0,18.5337,18.5337,18.5077,18.525,35500.0
2012-04-19 12:20:00,21.33,21.34,21.32,21.32,13000.0,18.5164,18.525,18.5077,18.5077,13000.0
2012-04-19 12:25:00,21.32,21.34,21.32,21.32,14200.0,18.5077,18.525,18.5077,18.5077,14200.0
2012-04-19 12:30:00,21.32,21.34,21.31,21.31,30600.0,18.5077,18.525,18.499,18.499,30600.0
2012-04-19 12:35:00,21.32,21.35,21.32,21.34,46800.0,18.5077,18.5337,18.5077,18.525,46800.0
2012-04-19 12:40:00,21.34,21.35,21.33,21.34,19500.0,18.525,18.5337,18.5164,18.525,19500.0
2012-04-19 12:45:00,21.34,21.35,21.32,21.33,13200.0,18.525,18.5337,18.5077,18.5164,13200.0
2012-04-19 12:50:00,21.32,21.35,21.32,21.35,12100.0,18.5077,18.5337,18.5077,18.5337,12100.0
2012-04-19 12:55:00,21.34,21.35,21.34,21.35,2800.0,18.525,18.5337,18.525,18.5337,2800.0
2012-04-19 13:00:00,21.35,21.35,21.34,21.35,3400.0,18.5337,18.5337,18.525,18.5337,3400.0
2012-04-19 13:05:00,21.34,21.34,21.28,21.28,26300.0,18.525,18.525,18.473,18.473,26300.0
2012-04-19 13:10:00,21.29,21.29,21.26,21.27,24500.0,18.4816,18.4816,18.4556,18.4643,24500.0
2012-04-19 13:15:00,21.28,21.3,21.25,21.26,31000.0,18.473,18.4903,18.4469,18.4556,31000.0
2012-04-19 13:20:00,21.27,21.27,21.2,21.21,53700.0,18.4643,18.4643,18.4035,18.4122,53700.0
2012-04-19 13:25:00,21.21,21.25,21.2,21.25,14400.0,18.4122,18.4469,18.4035,18.4469,14400.0
2012-04-19 13:30:00,21.25,21.26,21.23,21.23,27600.0,18.4469,18.4556,18.4295,18.4295,27600.0
2012-04-19 13:35:00,21.24,21.25,21.23,21.24,53400.0,18.4382,18.4469,18.4295,18.4382,53400.0
2012-04-19 13:40:00,21.25,21.26,21.22,21.22,35500.0,18.4469,18.4556,18.4209,18.4209,35500.0
2012-04-19 13:45:00,21.23,21.25,21.22,21.25,29700.0,18.4295,18.4469,18.4209,18.4469,29700.0
2012-04-19 13:50:00,21.25,21.25,21.22,21.22,16200.0,18.4469,18.4469,18.4209,18.4209,16200.0
2012-04-19 13:55:00,21.23,21.23,21.21,21.22,26500.0,18.4295,18.4295,18.4122,18.4209,26500.0
2012-04-19 14:00:00,21.21,21.23,21.2,21.2,53700.0,18.4122,18.4295,18.4035,18.4035,53700.0
2012-04-19 14:05:00,21.21,21.23,21.19,21.22,29800.0,18.4122,18.4295,18.3948,18.4209,29800.0
2012-04-19 14:10:00,21.22,21.22,21.21,21.21,17300.0,18.4209,18.4209,18.4122,18.4122,17300.0
2012-04-19 14:15:00,21.21,21.22,21.18,21.18,30900.0,18.4122,18.4209,18.3861,18.3861,30900.0
2012-04-19 14:20:00,21.18,21.19,21.15,21.19,57800.0,18.3861,18.3948,18.3601,18.3948,57800.0
2012-04-19 14:25:00,21.19,21.2,21.13,21.15,54200.0,18.3948,18.4035,18.3427,18.3601,54200.0
2012-04-19 14:30:00,21.16,21.16,21.1,21.11,49400.0,18.3688,18.3688,18.3167,18.3254,49400.0
2012-04-19 14:35:00,21.11,21.14,21.1,21.1,52600.0,18.3254,18.3514,18.3167,18.3167,52600.0
2012-04-19 14:40:00,21.1,21.13,21.09,21.12,31500.0,18.3167,18.3427,18.308,18.3341,31500.0
2012-04-19 14:45:00,21.13,21.13,21.09,21.1,55700.0,18.3427,18.3427,18.308,18.3167,55700.0
2012-04-19 14:50:00,21.11,21.12,21.08,21.12,53900.0,18.3254,18.3341,18.2993,18.3341,53900.0
2012-04-19 14:55:00,21.12,21.16,21.12,21.16,39600.0,18.3341,18.3688,18.3341,18.3688,39600.0
2012-04-19 15:00:00,21.16,21.2,21.15,21.2,40200.0,18.3688,18.4035,18.3601,18.4035,40200.0
2012-04-19 15:05:00,21.2,21.2,21.19,21.2,22500.0,18.4035,18.4035,18.3948,18.4035,22500.0
2012-04-19 15:10:00,21.2,21.23,21.16,21.18,69300.0,18.4035,18.4295,18.3688,18.3861,69300.0
2012-04-19 15:15:00,21.19,21.2,21.16,21.16,41800.0,18.3948,18.4035,18.3688,18.3688,41800.0
2012-04-19 15:20:00,21.17,21.18,21.15,21.15,78000.0,18.3775,18.3861,18.3601,18.3601,78000.0
2012-04-19 15:25:00,21.16,21.17,21.13,21.13,121300.0,18.3688,18.3775,18.3427,18.3427,121300.0
2012-04-19 15:30:00,21.14,21.17,21.13,21.16,70400.0,18.3514,18.3775,18.3427,18.3688,70400.0
2012-04-19 15:35:00,21.17,21.18,21.16,21.17,37500.0,18.3775,18.3861,18.3688,18.3775,37500.0
2012-04-19 15:40:00,21.17,21.18,21.14,21.15,87200.0,18.3775,18.3861,18.3514,18.3601,87200.0
2012-04-19 15:45:00,21.15,21.18,21.11,21.12,190800.0,18.3601,18.3861,18.3254,18.3341,190800.0
2012-04-19 15:50:00,21.13,21.13,21.04,21.05,177600.0,18.3427,18.3427,18.2646,18.2733,177600.0
2012-04-19 15:55:00,21.06,21.15,21.06,21.12,227300.0,18.282,18.3601,18.282,18.3341,227300.0
2012-04-20 09:30:00,21.15,21.19,21.07,21.18,180400.0,18.3601,18.3948,18.2907,18.3861,180400.0
2012-04-20 09:35:00,21.18,21.23,21.17,21.21,40800.0,18.3861,18.4295,18.3775,18.4122,40800.0
2012-04-20 09:40:00,21.21,21.25,21.21,21.23,36100.0,18.4122,18.4469,18.4122,18.4295,36100.0
2012-04-20 09:45:00,21.22,21.28,21.22,21.24,50300.0,18.4209,18.473,18.4209,18.4382,50300.0
2012-04-20 09:50:00,21.23,21.27,21.2,21.27,44800.0,18.4295,18.4643,18.4035,18.4643,44800.0
2012-04-20 09:55:00,21.27,21.28,21.26,21.26,37100.0,18.4643,18.473,18.4556,18.4556,37100.0
2012-04-20 10:00:00,21.26,21.29,21.26,21.27,73400.0,18.4556,18.4816,18.4556,18.4643,73400.0
2012-04-20 10:05:00,21.27,21.3,21.24,21.29,45700.0,18.4643,18.4903,18.4382,18.4816,45700.0
2012-04-20 10:10:00,21.3,21.3,21.26,21.28,37700.0,18.4903,18.4903,18.4556,18.473,37700.0
2012-04-20 10:15:00,21.29,21.29,21.27,21.29,24700.0,18.4816,18.4816,18.4643,18.4816,24700.0
2012-04-20 10:20:00,21.28,21.28,21.24,21.25,48800.0,18.473,18.473,18.4382,18.4469,48800.0
2012-04-20 10:25:00,21.25,21.29,21.24,21.25,42100.0,18.4469,18.4816,18.4382,18.4469,42100.0
2012-04-20 10:30:00,21.25,21.29,21.25,21.25,49400.0,18.4469,18.4816,18.4469,18.4469,49400.0
2012-04-20 10:35:00,21.25,21.26,21.25,21.25,37900.0,18.4469,18.4556,18.4469,18.4469,37900.0
2012-04-20 10:40:00,21.25,21.26,21.24,21.24,30000.0,18.4469,18.4556,18.4382,18.4382,30000.0
2012-04-20 10:45:00,21.24,21.25,21.24,21.24,12400.0,18.4382,18.4469,18.4382,18.4382,12400.0
2012-04-20 10:50:00,21.24,21.26,21.23,21.25,70000.0,18.4382,18.4556,18.4295,18.4469,70000.0
2012-04-20 10:55:00,21.26,21.28,21.25,21.28,30300.0,18.4556,18.473,18.4469,18.473,30300.0
2012-04-20 11:00:00,21.28,21.28,21.25,21.26,39900.0,18.473,18.473,18.4469,18.4556,39900.0
2012-04-20 11:05:00,21.26,21.29,21.26,21.28,51800.0,18.4556,18.4816,18.4556,18.473,51800.0
2012-04-20 11:10:00,21.28,21.28,21.26,21.26,41700.0,18.473,18.473,18.4556,18.4556,41700.0
2012-04-20 11:15:00,21.27,21.27,21.26,21.27,17800.0,18.4643,18.4643,18.4556,18.4643,17800.0
2012-04-20 11:20:00,21.27,21.27,21.26,21.27,24600.0,18.4643,18.4643,18.4556,18.4643,24600.0
2012-04-20 11:25:00,21.27,21.28,21.26,21.27,29600.0,18.4643,18.473,18.4556,18.4643,29600.0
2012-04-20 11:30:00,21.27,21.28,21.26,21.28,30700.0,18.4643,18.473,18.4556,18.473,30700.0
2012-04-20 11:35:00,21.28,21.28,21.26,21.27,20600.0,18.473,18.473,18.4556,18.4643,20600.0
2012-04-20 11:40:00,21.28,21.28,21.25,21.25,32100.0,18.473,18.473,18.4469,18.4469,32100.0
2012-04-20 11:45:00,21.25,21.26,21.25,21.26,11400.0,18.4469,18.4556,18.4469,18.4556,11400.0
2012-04-20 11:50:00,21.25,21.27,21.25,21.26,36700.0,18.4469,18.4643,18.4469,18.4556,36700.0
2012-04-20 11:55:00,21.26,21.26,21.24,21.24,40700.0,18.4556,18.4556,18.4382,18.4382,40700.0
2012-04-20 12:00:00,21.25,21.27,21.24,21.27,40400.0,18.4469,18.4643,18.4382,18.4643,40400.0
2012-04-20 12:05:00,21.27,21.28,21.25,21.26,33000.0,18.4643,18.473,18.4469,18.4556,33000.0
2012-04-20 12:10:00,21.25,21.27,21.25,21.26,27100.0,18.4469,18.4643,18.4469,18.4556,27100.0
2012-04-20 12:15:00,21.26,21.27,21.24,21.25,44400.0,18.4556,18.4643,18.4382,18.4469,44400.0
2012-04-20 12:20:00,21.25,21.26,21.24,21.24,16700.0,18.4469,18.4556,18.4382,18.4382,16700.0
2012-04-20 12:25:00,21.24,21.25,21.24,21.25,19600.0,18.4382,18.4469,18.4382,18.4469,19600.0
2012-04-20 12:30:00,21.25,21.27,21.24,21.26,24100.0,18.4469,18.4643,18.4382,18.4556,24100.0
2012-04-20 12:35:00,21.27,21.29,21.26,21.28,22200.0,18.4643,18.4816,18.4556,18.473,22200.0
2012-04-20 12:40:00,21.29,21.29,21.28,21.29,15900.0,18.4816,18.4816,18.473,18.4816,15900.0
2012-04-20 12:45:00,21.28,21.3,21.28,21.29,22300.0,18.473,18.4903,18.473,18.4816,22300.0
2012-04-20 12:50:00,21.3,21.34,21.29,21.34,18500.0,18.4903,18.525,18.4816,18.525,18500.0
2012-04-20 12:55:00,21.34,21.34,21.33,21.33,13200.0,18.525,18.525,18.5164,18.5164,13200.0
2012-04-20 13:00:00,21.33,21.34,21.3,21.3,39900.0,18.5164,18.525,18.4903,18.4903,39900.0
2012-04-20 13:05:00,21.3,21.31,21.28,21.28,17900.0,18.4903,18.499,18.473,18.473,17900.0
2012-04-20 13:10:00,21.29,21.29,21.28,21.28,5900.0,18.4816,18.4816,18.473,18.473,5900.0
2012-04-20 13:15:00,21.29,21.31,21.29,21.31,29300.0,18.4816,18.499,18.4816,18.499,29300.0
2012-04-20 13:20:00,21.32,21.32,21.31,21.31,9100.0,18.5077,18.5077,18.499,18.499,9100.0
2012-04-20 13:25:00,21.31,21.33,21.29,21.33,25300.0,18.499,18.5164,18.4816,18.5164,25300.0
2012-04-20 13:30:00,21.33,21.33,21.3,21.3,533000.0,18.5164,18.5164,18.4903,18.4903,533000.0
2012-04-20 13:35:00,21.3,21.31,21.3,21.3,7200.0,18.4903,18.499,18.4903,18.4903,7200.0
2012-04-20 13:40:00,21.31,21.32,21.3,21.3,18600.0,18.499,18.5077,18.4903,18.4903,18600.0
2012-04-20 13:45:00,21.3,21.32,21.3,21.32,21900.0,18.4903,18.5077,18.4903,18.5077,21900.0
2012-04-20 13:50:00,21.32,21.32,21.27,21.3,23500.0,18.5077,18.5077,18.4643,18.4903,23500.0
2012-04-20 13:55:00,21.3,21.31,21.28,21.3,18900.0,18.4903,18.499,18.473,18.4903,18900.0
2012-04-20 14:00:00,21.3,21.3,21.27,21.28,16100.0,18.4903,18.4903,18.4643,18.473,16100.0
2012-04-20 14:05:00,21.28,21.3,21.27,21.28,31900.0,18.473,18.4903,18.4643,18.473,31900.0
2012-04-20 14:10:00,21.27,21.3,21.27,21.29,27600.0,18.4643,18.4903,18.4643,18.4816,27600.0
2012-04-20 14:15:00,21.29,21.31,21.29,21.3,49000.0,18.4816,18.499,18.4816,18.4903,49000.0
2012-04-20 14:20:00,21.3,21.3,21.27,21.28,21700.0,18.4903,18.4903,18.4643,18.473,21700.0
2012-04-20 14:25:00,21.27,21.31,21.27,21.3,28200.0,18.4643,18.499,18.4643,18.4903,28200.0
2012-04-20 14:30:00,21.3,21.3,21.27,21.27,15300.0,18.4903,18.4903,18.4643,18.4643,15300.0
2012-04-20 14:35:00,21.27,21.3,21.26,21.28,49500.0,18.4643,18.4903,18.4556,18.473,49500.0
2012-04-20 14:40:00,21.28,21.28,21.25,21.25,29400.0,18.473,18.473,18.4469,18.4469,29400.0
2012-04-20 14:45:00,21.26,21.28,21.24,21.27,38000.0,18.4556,18.473,18.4382,18.4643,38000.0
2012-04-20 14:50:00,21.27,21.28,21.26,21.27,19600.0,18.4643,18.473,18.4556,18.4643,19600.0
2012-04-20 14:55:00,21.28,21.28,21.25,21.26,26800.0,18.473,18.473,18.4469,18.4556,26800.0
2012-04-20 15:00:00,21.25,21.26,21.23,21.25,51400.0,18.4469,18.4556,18.4295,18.4469,51400.0
2012-04-20 15:05:00,21.25,21.26,21.24,21.25,20700.0,18.4469,18.4556,18.4382,18.4469,20700.0
2012-04-20 15:10:00,21.25,21.27,21.23,21.27,69700.0,18.4469,18.4643,18.4295,18.4643,69700.0
2012-04-20 15:15:00,21.26,21.27,21.25,21.25,43400.0,18.4556,18.4643,18.4469,18.4469,43400.0
2012-04-20 15:20:00,21.26,21.26,21.21,21.23,98800.0,18.4556,18.4556,18.4122,18.4295,98800.0
2012-04-20 15:25:00,21.23,21.25,21.23,21.24,58300.0,18.4295,18.4469,18.4295,18.4382,58300.0
2012-04-20 15:30:00,21.24,21.25,21.21,21.23,117900.0,18.4382,18.4469,18.4122,18.4295,117900.0
2012-04-20 15:35:00,21.23,21.28,21.21,21.25,149000.0,18.4295,18.473,18.4122,18.4469,149000.0
2012-04-20 15:40:00,21.25,21.27,21.24,21.25,61800.0,18.4469,18.4643,18.4382,18.4469,61800.0
2012-04-20 15:45:00,21.25,21.26,21.25,21.26,34700.0,18.4469,18.4556,18.4469,18.4556,34700.0
2012-04-20 15:50:00,21.26,21.26,21.25,21.25,148900.0,18.4556,18.4556,18.4469,18.4469,148900.0
2012-04-20 15:55:00,21.25,21.26,21.22,21.24,192100.0,18.4469,18.4556,18.4209,18.4382,192100.0
2012-04-23 09:30:00,21.03,21.1,21.03,21.04,54000.0,18.2559,18.3167,18.2559,18.2646,54000.0
2012-04-23 09:35:00,21.05,21.06,21.02,21.02,39100.0,18.2733,18.282,18.2472,18.2472,39100.0
2012-04-23 09:40:00,21.02,21.03,21.0,21.01,36000.0,18.2472,18.2559,18.2299,18.2386,36000.0
2012-04-23 09:45:00,21.02,21.03,21.0,21.03,33500.0,18.2472,18.2559,18.2299,18.2559,33500.0
2012-04-23 09:50:00,21.02,21.04,21.0,21.01,22900.0,18.2472,18.2646,18.2299,18.2386,22900.0
2012-04-23 09:55:00,21.01,21.05,21.0,21.04,24300.0,18.2386,18.2733,18.2299,18.2646,24300.0
2012-04-23 10:00:00,21.04,21.05,21.02,21.03,31600.0,18.2646,18.2733,18.2472,18.2559,31600.0
2012-04-23 10:05:00,21.03,21.04,21.02,21.02,13800.0,18.2559,18.2646,18.2472,18.2472,13800.0
2012-04-23 10:10:00,21.02,21.04,21.01,21.04,27600.0,18.2472,18.2646,18.2386,18.2646,27600.0
2012-04-23 10:15:00,21.04,21.06,21.04,21.05,44000.0,18.2646,18.282,18.2646,18.2733,44000.0
2012-04-23 10:20:00,21.05,21.08,21.05,21.08,85200.0,18.2733,18.2993,18.2733,18.2993,85200.0
2012-04-23 10:25:00,21.09,21.14,21.08,21.14,22500.0,18.308,18.3514,18.2993,18.3514,22500.0
2012-04-23 10:30:00,21.13,21.14,21.12,21.14,39200.0,18.3427,18.3514,18.3341,18.3514,39200.0
2012-04-23 10:35:00,21.14,21.15,21.12,21.15,35100.0,18.3514,18.3601,18.3341,18.3601,35100.0
2012-04-23 10:40:00,21.15,21.16,21.14,21.15,21900.0,18.3601,18.3688,18.3514,18.3601,21900.0
2012-04-23 10:45:00,21.15,21.16,21.14,21.15,19300.0,18.3601,18.3688,18.3514,18.3601,19300.0
2012-04-23 10:50:00,21.15,21.16,21.14,21.16,26000.0,18.3601,18.3688,18.3514,18.3688,26000.0
2012-04-23 10:55:00,21.16,21.18,21.15,21.18,25500.0,18.3688,18.3861,18.3601,18.3861,25500.0
2012-04-23 11:00:00,21.18,21.19,21.17,21.18,34700.0,18.3861,18.3948,18.3775,18.3861,34700.0
2012-04-23 11:05:00,21.18,21.19,21.17,21.18,16400.0,18.3861,18.3948,18.3775,18.3861,16400.0
2012-04-23 11:10:00,21.18,21.18,21.16,21.17,22700.0,18.3861,18.3861,18.3688,18.3775,22700.0
2012-04-23 11:15:00,21.17,21.17,21.15,21.15,39200.0,18.3775,18.3775,18.3601,18.3601,39200.0
2012-04-23 11:20:00,21.15,21.16,21.14,21.15,20300.0,18.3601,18.3688,18.3514,18.3601,20300.0
2012-04-23 11:25:00,21.14,21.17,21.14,21.16,21700.0,18.3514,18.3775,18.3514,18.3688,21700.0
2012-04-23 11:30:00,21.17,21.2,21.16,21.2,60400.0,18.3775,18.4035,18.3688,18.4035,60400.0
2012-04-23 11:35:00,21.19,21.2,21.16,21.16,43400.0,18.3948,18.4035,18.3688,18.3688,43400.0
2012-04-23 11:40:00,21.16,21.16,21.12,21.13,22600.0,18.3688,18.3688,18.3341,18.3427,22600.0
2012-04-23 11:45:00,21.13,21.14,21.12,21.13,23100.0,18.3427,18.3514,18.3341,18.3427,23100.0
2012-04-23 11:50:00,21.14,21.18,21.14,21.18,18000.0,18.3514,18.3861,18.3514,18.3861,18000.0
2012-04-23 11:55:00,21.18,21.19,21.17,21.18,18500.0,18.3861,18.3948,18.3775,18.3861,18500.0
2012-04-23 12:00:00,21.18,21.22,21.18,21.2,22700.0,18.3861,18.4209,18.3861,18.4035,22700.0
2012-04-23 12:05:00,21.2,21.2,21.17,21.18,26600.0,18.4035,18.4035,18.3775,18.3861,26600.0
2012-04-23 12:10:00,21.17,21.17,21.15,21.16,18000.0,18.3775,18.3775,18.3601,18.3688,18000.0
2012-04-23 12:15:00,21.17,21.17,21.15,21.16,6700.0,18.3775,18.3775,18.3601,18.3688,6700.0
2012-04-23 12:20:00,21.16,21.2,21.16,21.2,34400.0,18.3688,18.4035,18.3688,18.4035,34400.0
2012-04-23 12:25:00,21.2,21.21,21.19,21.21,15600.0,18.4035,18.4122,18.3948,18.4122,15600.0
2012-04-23 12:30:00,21.22,21.22,21.2,21.21,24600.0,18.4209,18.4209,18.4035,18.4122,24600.0
2012-04-23 12:35:00,21.22,21.23,21.21,21.22,29800.0,18.4209,18.4295,18.4122,18.4209,29800.0
2012-04-23 12:40:00,21.22,21.23,21.22,21.23,19100.0,18.4209,18.4295,18.4209,18.4295,19100.0
2012-04-23 12:45:00,21.23,21.24,21.22,21.23,28400.0,18.4295,18.4382,18.4209,18.4295,28400.0
2012-04-23 12:50:00,21.23,21.26,21.23,21.24,24000.0,18.4295,18.4556,18.4295,18.4382,24000.0
2012-04-23 12:55:00,21.24,21.26,21.24,21.26,36000.0,18.4382,18.4556,18.4382,18.4556,36000.0
2012-04-23 13:00:00,21.26,21.26,21.23,21.24,10000.0,18.4556,18.4556,18.4295,18.4382,10000.0
2012-04-23 13:05:00,21.24,21.24,21.23,21.23,6600.0,18.4382,18.4382,18.4295,18.4295,6600.0
2012-04-23 13:10:00,21.23,21.25,21.22,21.25,28000.0,18.4295,18.4469,18.4209,18.4469,28000.0
2012-04-23 13:15:00,21.26,21.26,21.24,21.24,24700.0,18.4556,18.4556,18.4382,18.4382,24700.0
2012-04-23 13:20:00,21.24,21.27,21.24,21.26,33300.0,18.4382,18.4643,18.4382,18.4556,33300.0
2012-04-23 13:25:00,21.26,21.26,21.24,21.24,10800.0,18.4556,18.4556,18.4382,18.4382,10800.0
2012-04-23 13:30:00,21.25,21.25,21.24,21.24,15100.0,18.4469,18.4469,18.4382,18.4382,15100.0
2012-04-23 13:35:00,21.24,21.25,21.24,21.24,2600.0,18.4382,18.4469,18.4382,18.4382,2600.0
2012-04-23 13:40:00,21.24,21.28,21.24,21.28,30500.0,18.4382,18.473,18.4382,18.473,30500.0
2012-04-23 13:45:00,21.27,21.27,21.25,21.26,17400.0,18.4643,18.4643,18.4469,18.4556,17400.0
2012-04-23 13:50:00,21.27,21.3,21.27,21.28,29200.0,18.4643,18.4903,18.4643,18.473,29200.0
2012-04-23 13:55:00,21.29,21.3,21.28,21.3,18200.0,18.4816,18.4903,18.473,18.4903,18200.0
2012-04-23 14:00:00,21.3,21.31,21.28,21.29,33400.0,18.4903,18.499,18.473,18.4816,33400.0
2012-04-23 14:05:00,21.3,21.3,21.28,21.29,13800.0,18.4903,18.4903,18.473,18.4816,13800.0
2012-04-23 14:10:00,21.29,21.3,21.27,21.29,46500.0,18.4816,18.4903,18.4643,18.4816,46500.0
2012-04-23 14:15:00,21.29,21.29,21.27,21.28,21700.0,18.4816,18.4816,18.4643,18.473,21700.0
2012-04-23 14:20:00,21.28,21.31,21.27,21.28,50900.0,18.473,18.499,18.4643,18.473,50900.0
2012-04-23 14:25:00,21.29,21.29,21.26,21.26,14700.0,18.4816,18.4816,18.4556,18.4556,14700.0
2012-04-23 14:30:00,21.27,21.3,21.27,21.29,27300.0,18.4643,18.4903,18.4643,18.4816,27300.0
2012-04-23 14:35:00,21.3,21.3,21.27,21.28,39700.0,18.4903,18.4903,18.4643,18.473,39700.0
2012-04-23 14:40:00,21.28,21.28,21.26,21.26,22300.0,18.473,18.473,18.4556,18.4556,22300.0
2012-04-23 14:45:00,21.26,21.26,21.23,21.23,34200.0,18.4556,18.4556,18.4295,18.4295,34200.0
2012-04-23 14:50:00,21.23,21.24,21.22,21.22,8500.0,18.4295,18.4382,18.4209,18.4209,8500.0
2012-04-23 14:55:00,21.22,21.22,21.21,21.21,34200.0,18.4209,18.4209,18.4122,18.4122,34200.0
2012-04-23 15:00:00,21.22,21.22,21.21,21.21,6700.0,18.4209,18.4209,18.4122,18.4122,6700.0
2012-04-23 15:05:00,21.21,21.27,21.21,21.24,72300.0,18.4122,18.4643,18.4122,18.4382,72300.0
2012-04-23 15:10:00,21.24,21.26,21.24,21.26,29000.0,18.4382,18.4556,18.4382,18.4556,29000.0
2012-04-23 15:15:00,21.25,21.27,21.24,21.26,28000.0,18.4469,18.4643,18.4382,18.4556,28000.0
2012-04-23 15:20:00,21.26,21.3,21.25,21.28,37600.0,18.4556,18.4903,18.4469,18.473,37600.0
2012-04-23 15:25:00,21.27,21.29,21.27,21.28,23000.0,18.4643,18.4816,18.4643,18.473,23000.0
2012-04-23 15:30:00,21.28,21.31,21.27,21.29,47300.0,18.473,18.499,18.4643,18.4816,47300.0
2012-04-23 15:35:00,21.29,21.3,21.27,21.29,46200.0,18.4816,18.4903,18.4643,18.4816,46200.0
2012-04-23 15:40:00,21.28,21.29,21.24,21.27,37300.0,18.473,18.4816,18.4382,18.4643,37300.0
2012-04-23 15:45:00,21.27,21.27,21.19,21.19,68200.0,18.4643,18.4643,18.3948,18.3948,68200.0
2012-04-23 15:50:00,21.2,21.24,21.19,21.23,59600.0,18.4035,18.4382,18.3948,18.4295,59600.0
2012-04-23 15:55:00,21.23,21.24,21.22,21.23,73100.0,18.4295,18.4382,18.4209,18.4295,73100.0
2012-04-24 09:30:00,21.28,21.45,21.28,21.44,48800.0,18.473,18.6205,18.473,18.6118,48800.0
2012-04-24 09:35:00,21.43,21.47,21.41,21.47,25700.0,18.6032,18.6379,18.5858,18.6379,25700.0
2012-04-24 09:40:00,21.46,21.5,21.45,21.48,20000.0,18.6292,18.6639,18.6205,18.6466,20000.0
2012-04-24 09:45:00,21.48,21.53,21.46,21.51,22600.0,18.6466,18.69,18.6292,18.6726,22600.0
2012-04-24 09:50:00,21.5,21.52,21.49,21.49,9900.0,18.6639,18.6813,18.6553,18.6553,9900.0
2012-04-24 09:55:00,21.48,21.49,21.38,21.38,26300.0,18.6466,18.6553,18.5598,18.5598,26300.0
2012-04-24 10:00:00,21.37,21.48,21.36,21.47,96700.0,18.5511,18.6466,18.5424,18.6379,96700.0
2012-04-24 10:05:00,21.47,21.5,21.44,21.46,27000.0,18.6379,18.6639,18.6118,18.6292,27000.0
2012-04-24 10:10:00,21.45,21.46,21.44,21.44,15300.0,18.6205,18.6292,18.6118,18.6118,15300.0
2012-04-24 10:15:00,21.44,21.47,21.42,21.42,24600.0,18.6118,18.6379,18.5945,18.5945,24600.0
2012-04-24 10:20:00,21.42,21.43,21.4,21.42,14000.0,18.5945,18.6032,18.5771,18.5945,14000.0
2012-04-24 10:25:00,21.42,21.45,21.42,21.43,24500.0,18.5945,18.6205,18.5945,18.6032,24500.0
2012-04-24 10:30:00,21.43,21.49,21.43,21.47,22400.0,18.6032,18.6553,18.6032,18.6379,22400.0
2012-04-24 10:35:00,21.47,21.5,21.46,21.49,17200.0,18.6379,18.6639,18.6292,18.6553,17200.0
2012-04-24 10:40:00,21.5,21.53,21.48,21.52,17800.0,18.6639,18.69,18.6466,18.6813,17800.0
2012-04-24 10:45:00,21.52,21.54,21.52,21.53,13700.0,18.6813,18.6987,18.6813,18.69,13700.0
2012-04-24 10:50:00,21.54,21.54,21.52,21.52,10900.0,18.6987,18.6987,18.6813,18.6813,10900.0
2012-04-24 10:55:00,21.52,21.53,21.51,21.53,8600.0,18.6813,18.69,18.6726,18.69,8600.0
2012-04-24 11:00:00,21.52,21.55,21.52,21.52,24300.0,18.6813,18.7073,18.6813,18.6813,24300.0
2012-04-24 11:05:00,21.52,21.53,21.51,21.51,12000.0,18.6813,18.69,18.6726,18.6726,12000.0
2012-04-24 11:10:00,21.51,21.55,21.5,21.55,19600.0,18.6726,18.7073,18.6639,18.7073,19600.0
2012-04-24 11:15:00,21.54,21.55,21.53,21.53,7900.0,18.6987,18.7073,18.69,18.69,7900.0
2012-04-24 11:20:00,21.54,21.55,21.54,21.54,3800.0,18.6987,18.7073,18.6987,18.6987,3800.0
2012-04-24 11:25:00,21.54,21.57,21.54,21.57,20600.0,18.6987,18.7247,18.6987,18.7247,20600.0
2012-04-24 11:30:00,21.57,21.58,21.56,21.56,23900.0,18.7247,18.7334,18.716,18.716,23900.0
2012-04-24 11:35:00,21.56,21.56,21.53,21.54,11700.0,18.716,18.716,18.69,18.6987,11700.0
2012-04-24 11:40:00,21.54,21.55,21.52,21.55,25700.0,18.6987,18.7073,18.6813,18.7073,25700.0
2012-04-24 11:45:00,21.55,21.55,21.54,21.54,2400.0,18.7073,18.7073,18.6987,18.6987,2400.0
2012-04-24 11:50:00,21.54,21.56,21.54,21.55,6000.0,18.6987,18.716,18.6987,18.7073,6000.0
2012-04-24 11:55:00,21.55,21.56,21.53,21.53,12900.0,18.7073,18.716,18.69,18.69,12900.0
2012-04-24 12:00:00,21.53,21.54,21.53,21.53,10300.0,18.69,18.6987,18.69,18.69,10300.0
2012-04-24 12:05:00,21.53,21.59,21.53,21.55,24100.0,18.69,18.7421,18.69,18.7073,24100.0
2012-04-24 12:10:00,21.55,21.57,21.55,21.57,13600.0,18.7073,18.7247,18.7073,18.7247,13600.0
2012-04-24 12:15:00,21.56,21.57,21.53,21.53,121200.0,18.716,18.7247,18.69,18.69,121200.0
2012-04-24 12:20:00,21.52,21.53,21.49,21.49,14300.0,18.6813,18.69,18.6553,18.6553,14300.0
2012-04-24 12:25:00,21.49,21.5,21.48,21.48,27900.0,18.6553,18.6639,18.6466,18.6466,27900.0
2012-04-24 12:30:00,21.48,21.49,21.48,21.48,9100.0,18.6466,18.6553,18.6466,18.6466,9100.0
2012-04-24 12:35:00,21.48,21.49,21.47,21.48,35900.0,18.6466,18.6553,18.6379,18.6466,35900.0
2012-04-24 12:40:00,21.48,21.48,21.41,21.41,40900.0,18.6466,18.6466,18.5858,18.5858,40900.0
2012-04-24 12:45:00,21.41,21.42,21.39,21.39,9900.0,18.5858,18.5945,18.5684,18.5684,9900.0
2012-04-24 12:50:00,21.39,21.42,21.39,21.42,26700.0,18.5684,18.5945,18.5684,18.5945,26700.0
2012-04-24 12:55:00,21.42,21.46,21.41,21.46,56000.0,18.5945,18.6292,18.5858,18.6292,56000.0
2012-04-24 13:00:00,21.45,21.48,21.45,21.48,18000.0,18.6205,18.6466,18.6205,18.6466,18000.0
2012-04-24 13:05:00,21.48,21.5,21.47,21.48,17800.0,18.6466,18.6639,18.6379,18.6466,17800.0
2012-04-24 13:10:00,21.48,21.51,21.47,21.5,24800.0,18.6466,18.6726,18.6379,18.6639,24800.0
2012-04-24 13:15:00,21.5,21.53,21.49,21.53,16900.0,18.6639,18.69,18.6553,18.69,16900.0
2012-04-24 13:20:00,21.53,21.55,21.52,21.54,22900.0,18.69,18.7073,18.6813,18.6987,22900.0
2012-04-24 13:25:00,21.54,21.55,21.48,21.48,25700.0,18.6987,18.7073,18.6466,18.6466,25700.0
2012-04-24 13:30:00,21.47,21.47,21.44,21.45,31700.0,18.6379,18.6379,18.6118,18.6205,31700.0
2012-04-24 13:35:00,21.45,21.46,21.45,21.45,3700.0,18.6205,18.6292,18.6205,18.6205,3700.0
2012-04-24 13:40:00,21.45,21.5,21.45,21.47,42800.0,18.6205,18.6639,18.6205,18.6379,42800.0
2012-04-24 13:45:00,21.47,21.5,21.47,21.5,14000.0,18.6379,18.6639,18.6379,18.6639,14000.0
2012-04-24 13:50:00,21.49,21.51,21.49,21.49,20300.0,18.6553,18.6726,18.6553,18.6553,20300.0
2012-04-24 13:55:00,21.48,21.5,21.46,21.46,25800.0,18.6466,18.6639,18.6292,18.6292,25800.0
2012-04-24 14:00:00,21.47,21.47,21.45,21.46,12900.0,18.6379,18.6379,18.6205,18.6292,12900.0
2012-04-24 14:05:00,21.47,21.49,21.46,21.49,32800.0,18.6379,18.6553,18.6292,18.6553,32800.0
2012-04-24 14:10:00,21.48,21.49,21.47,21.48,11500.0,18.6466,18.6553,18.6379,18.6466,11500.0
2012-04-24 14:15:00,21.48,21.51,21.48,21.5,21100.0,18.6466,18.6726,18.6466,18.6639,21100.0
2012-04-24 14:20:00,21.5,21.52,21.5,21.5,22200.0,18.6639,18.6813,18.6639,18.6639,22200.0
2012-04-24 14:25:00,21.5,21.52,21.49,21.52,25600.0,18.6639,18.6813,18.6553,18.6813,25600.0
2012-04-24 14:30:00,21.51,21.51,21.49,21.5,23400.0,18.6726,18.6726,18.6553,18.6639,23400.0
2012-04-24 14:35:00,21.5,21.51,21.47,21.51,13000.0,18.6639,18.6726,18.6379,18.6726,13000.0
2012-04-24 14:40:00,21.51,21.51,21.48,21.48,9700.0,18.6726,18.6726,18.6466,18.6466,9700.0
2012-04-24 14:45:00,21.48,21.51,21.48,21.5,14000.0,18.6466,18.6726,18.6466,18.6639,14000.0
2012-04-24 14:50:00,21.5,21.51,21.48,21.5,31900.0,18.6639,18.6726,18.6466,18.6639,31900.0
2012-04-24 14:55:00,21.5,21.5,21.46,21.47,15900.0,18.6639,18.6639,18.6292,18.6379,15900.0
2012-04-24 15:00:00,21.47,21.48,21.46,21.47,26900.0,18.6379,18.6466,18.6292,18.6379,26900.0
2012-04-24 15:05:00,21.46,21.48,21.46,21.48,11100.0,18.6292,18.6466,18.6292,18.6466,11100.0
2012-04-24 15:10:00,21.48,21.49,21.46,21.47,24500.0,18.6466,18.6553,18.6292,18.6379,24500.0
2012-04-24 15:15:00,21.48,21.48,21.44,21.44,36600.0,18.6466,18.6466,18.6118,18.6118,36600.0
2012-04-24 15:20:00,21.45,21.52,21.44,21.5,77600.0,18.6205,18.6813,18.6118,18.6639,77600.0
2012-04-24 15:25:00,21.49,21.51,21.46,21.51,52100.0,18.6553,18.6726,18.6292,18.6726,52100.0
2012-04-24 15:30:00,21.5,21.52,21.5,21.5,29500.0,18.6639,18.6813,18.6639,18.6639,29500.0
2012-04-24 15:35:00,21.5,21.51,21.5,21.5,7700.0,18.6639,18.6726,18.6639,18.6639,7700.0
2012-04-24 15:40:00,21.5,21.5,21.48,21.49,13700.0,18.6639,18.6639,18.6466,18.6553,13700.0
2012-04-24 15:45:00,21.48,21.53,21.46,21.5,93900.0,18.6466,18.69,18.6292,18.6639,93900.0
2012-04-24 15:50:00,21.5,21.5,21.46,21.46,36800.0,18.6639,18.6639,18.6292,18.6292,36800.0
2012-04-24 15:55:00,21.46,21.5,21.45,21.49,83200.0,18.6292,18.6639,18.6205,18.6553,83200.0
2012-04-25 09:30:00,21.6,21.7,21.56,21.68,36100.0,18.7507,18.8376,18.716,18.8202,36100.0
2012-04-25 09:35:00,21.68,21.71,21.67,21.68,28000.0,18.8202,18.8462,18.8115,18.8202,28000.0
2012-04-25 09:40:00,21.69,21.72,21.68,21.72,19700.0,18.8289,18.8549,18.8202,18.8549,19700.0
2012-04-25 09:45:00,21.71,21.72,21.7,21.71,20900.0,18.8462,18.8549,18.8376,18.8462,20900.0
2012-04-25 09:50:00,21.71,21.72,21.69,21.71,25500.0,18.8462,18.8549,18.8289,18.8462,25500.0
2012-04-25 09:55:00,21.71,21.75,21.7,21.75,15200.0,18.8462,18.881,18.8376,18.881,15200.0
2012-04-25 10:00:00,21.75,21.77,21.74,21.76,27000.0,18.881,18.8983,18.8723,18.8896,27000.0
2012-04-25 10:05:00,21.75,21.76,21.72,21.73,24100.0,18.881,18.8896,18.8549,18.8636,24100.0
2012-04-25 10:10:00,21.73,21.77,21.71,21.77,27300.0,18.8636,18.8983,18.8462,18.8983,27300.0
2012-04-25 10:15:00,21.77,21.83,21.77,21.82,31500.0,18.8983,18.9504,18.8983,18.9417,31500.0
2012-04-25 10:20:00,21.81,21.85,21.81,21.84,21900.0,18.933,18.9678,18.933,18.9591,21900.0
2012-04-25 10:25:00,21.84,21.87,21.84,21.87,21700.0,18.9591,18.9851,18.9591,18.9851,21700.0
2012-04-25 10:30:00,21.87,21.88,21.83,21.86,35600.0,18.9851,18.9938,18.9504,18.9764,35600.0
2012-04-25 10:35:00,21.85,21.89,21.85,21.86,15200.0,18.9678,19.0025,18.9678,18.9764,15200.0
2012-04-25 10:40:00,21.85,21.9,21.85,21.9,42800.0,18.9678,19.0112,18.9678,19.0112,42800.0
2012-04-25 10:45:00,21.89,21.92,21.89,21.91,21700.0,19.0025,19.0285,19.0025,19.0198,21700.0
2012-04-25 10:50:00,21.91,21.93,21.89,21.93,21800.0,19.0198,19.0372,19.0025,19.0372,21800.0
2012-04-25 10:55:00,21.93,21.93,21.91,21.91,28000.0,19.0372,19.0372,19.0198,19.0198,28000.0
2012-04-25 11:00:00,21.9,21.9,21.87,21.87,21400.0,19.0112,19.0112,18.9851,18.9851,21400.0
2012-04-25 11:05:00,21.87,21.88,21.84,21.85,18100.0,18.9851,18.9938,18.9591,18.9678,18100.0
2012-04-25 11:10:00,21.84,21.84,21.82,21.84,25600.0,18.9591,18.9591,18.9417,18.9591,25600.0
2012-04-25 11:15:00,21.84,21.85,21.83,21.84,11600.0,18.9591,18.9678,18.9504,18.9591,11600.0
2012-04-25 11:20:00,21.84,21.9,21.84,21.88,19500.0,18.9591,19.0112,18.9591,18.9938,19500.0
2012-04-25 11:25:00,21.88,21.91,21.88,21.91,12200.0,18.9938,19.0198,18.9938,19.0198,12200.0
2012-04-25 11:30:00,21.9,21.9,21.88,21.88,26900.0,19.0112,19.0112,18.9938,18.9938,26900.0
2012-04-25 11:35:00,21.88,21.88,21.84,21.85,16100.0,18.9938,18.9938,18.9591,18.9678,16100.0
2012-04-25 11:40:00,21.85,21.86,21.84,21.84,9800.0,18.9678,18.9764,18.9591,18.9591,9800.0
2012-04-25 11:45:00,21.84,21.86,21.84,21.86,15600.0,18.9591,18.9764,18.9591,18.9764,15600.0
2012-04-25 11:50:00,21.85,21.85,21.83,21.84,8100.0,18.9678,18.9678,18.9504,18.9591,8100.0
2012-04-25 11:55:00,21.84,21.85,21.84,21.84,11700.0,18.9591,18.9678,18.9591,18.9591,11700.0
2012-04-25 12:00:00,21.84,21.84,21.82,21.82,13600.0,18.9591,18.9591,18.9417,18.9417,13600.0
2012-04-25 12:05:00,21.82,21.82,21.79,21.79,14100.0,18.9417,18.9417,18.9157,18.9157,14100.0
2012-04-25 12:10:00,21.8,21.8,21.79,21.79,5200.0,18.9244,18.9244,18.9157,18.9157,5200.0
2012-04-25 12:15:00,21.79,21.79,21.77,21.77,13000.0,18.9157,18.9157,18.8983,18.8983,13000.0
2012-04-25 12:20:00,21.77,21.78,21.77,21.78,11200.0,18.8983,18.907,18.8983,18.907,11200.0
2012-04-25 12:25:00,21.78,21.79,21.77,21.79,20100.0,18.907,18.9157,18.8983,18.9157,20100.0
2012-04-25 12:30:00,21.79,21.8,21.76,21.78,28600.0,18.9157,18.9244,18.8896,18.907,28600.0
2012-04-25 12:35:00,21.77,21.77,21.76,21.76,12100.0,18.8983,18.8983,18.8896,18.8896,12100.0
2012-04-25 12:40:00,21.76,21.77,21.76,21.76,15500.0,18.8896,18.8983,18.8896,18.8896,15500.0
2012-04-25 12:45:00,21.75,21.76,21.75,21.76,8200.0,18.881,18.8896,18.881,18.8896,8200.0
2012-04-25 12:50:00,21.77,21.77,21.76,21.76,1100.0,18.8983,18.8983,18.8896,18.8896,1100.0
2012-04-25 12:55:00,21.76,21.82,21.76,21.8,26900.0,18.8896,18.9417,18.8896,18.9244,26900.0
2012-04-25 13:00:00,21.81,21.83,21.8,21.82,15700.0,18.933,18.9504,18.9244,18.9417,15700.0
2012-04-25 13:05:00,21.82,21.85,21.82,21.84,14400.0,18.9417,18.9678,18.9417,18.9591,14400.0
2012-04-25 13:10:00,21.85,21.85,21.81,21.81,18700.0,18.9678,18.9678,18.933,18.933,18700.0
2012-04-25 13:15:00,21.81,21.81,21.78,21.78,10000.0,18.933,18.933,18.907,18.907,10000.0
2012-04-25 13:20:00,21.78,21.78,21.77,21.77,8200.0,18.907,18.907,18.8983,18.8983,8200.0
2012-04-25 13:25:00,21.78,21.78,21.77,21.77,15500.0,18.907,18.907,18.8983,18.8983,15500.0
2012-04-25 13:30:00,21.77,21.79,21.77,21.78,8700.0,18.8983,18.9157,18.8983,18.907,8700.0
2012-04-25 13:35:00,21.79,21.8,21.77,21.78,38000.0,18.9157,18.9244,18.8983,18.907,38000.0
2012-04-25 13:40:00,21.78,21.79,21.77,21.78,9900.0,18.907,18.9157,18.8983,18.907,9900.0
2012-04-25 13:45:00,21.78,21.8,21.77,21.78,14600.0,18.907,18.9244,18.8983,18.907,14600.0
2012-04-25 13:50:00,21.78,21.79,21.77,21.78,16300.0,18.907,18.9157,18.8983,18.907,16300.0
2012-04-25 13:55:00,21.79,21.8,21.78,21.8,7800.0,18.9157,18.9244,18.907,18.9244,7800.0
2012-04-25 14:00:00,21.8,21.8,21.77,21.78,46700.0,18.9244,18.9244,18.8983,18.907,46700.0
2012-04-25 14:05:00,21.77,21.78,21.77,21.77,8900.0,18.8983,18.907,18.8983,18.8983,8900.0
2012-04-25 14:10:00,21.78,21.79,21.78,21.79,12800.0,18.907,18.9157,18.907,18.9157,12800.0
2012-04-25 14:15:00,21.79,21.83,21.79,21.82,25000.0,18.9157,18.9504,18.9157,18.9417,25000.0
2012-04-25 14:20:00,21.83,21.9,21.83,21.89,57500.0,18.9504,19.0112,18.9504,19.0025,57500.0
2012-04-25 14:25:00,21.89,21.89,21.86,21.87,16200.0,19.0025,19.0025,18.9764,18.9851,16200.0
2012-04-25 14:30:00,21.87,21.87,21.83,21.83,36200.0,18.9851,18.9851,18.9504,18.9504,36200.0
2012-04-25 14:35:00,21.83,21.84,21.79,21.79,49200.0,18.9504,18.9591,18.9157,18.9157,49200.0
2012-04-25 14:40:00,21.79,21.81,21.77,21.78,51700.0,18.9157,18.933,18.8983,18.907,51700.0
2012-04-25 14:45:00,21.77,21.78,21.76,21.77,18300.0,18.8983,18.907,18.8896,18.8983,18300.0
2012-04-25 14:50:00,21.77,21.79,21.76,21.78,20300.0,18.8983,18.9157,18.8896,18.907,20300.0
2012-04-25 14:55:00,21.78,21.8,21.78,21.8,18000.0,18.907,18.9244,18.907,18.9244,18000.0
2012-04-25 15:00:00,21.79,21.81,21.79,21.8,43300.0,18.9157,18.933,18.9157,18.9244,43300.0
2012-04-25 15:05:00,21.8,21.81,21.78,21.8,55900.0,18.9244,18.933,18.907,18.9244,55900.0
2012-04-25 15:10:00,21.8,21.81,21.78,21.78,33100.0,18.9244,18.933,18.907,18.907,33100.0
2012-04-25 15:15:00,21.78,21.79,21.77,21.78,56500.0,18.907,18.9157,18.8983,18.907,56500.0
2012-04-25 15:20:00,21.78,21.79,21.76,21.76,19300.0,18.907,18.9157,18.8896,18.8896,19300.0
2012-04-25 15:25:00,21.76,21.8,21.76,21.79,49300.0,18.8896,18.9244,18.8896,18.9157,49300.0
2012-04-25 15:30:00,21.78,21.81,21.78,21.79,21200.0,18.907,18.933,18.907,18.9157,21200.0
2012-04-25 15:35:00,21.79,21.82,21.78,21.79,35300.0,18.9157,18.9417,18.907,18.9157,35300.0
2012-04-25 15:40:00,21.79,21.8,21.79,21.8,18200.0,18.9157,18.9244,18.9157,18.9244,18200.0
2012-04-25 15:45:00,21.79,21.8,21.77,21.77,37100.0,18.9157,18.9244,18.8983,18.8983,37100.0
2012-04-25 15:50:00,21.77,21.79,21.75,21.77,54300.0,18.8983,18.9157,18.881,18.8983,54300.0
2012-04-25 15:55:00,21.76,21.78,21.75,21.77,62100.0,18.8896,18.907,18.881,18.8983,62100.0
2012-04-26 09:30:00,21.7,21.85,21.7,21.85,21100.0,18.8376,18.9678,18.8376,18.9678,21100.0
2012-04-26 09:35:00,21.85,21.9,21.83,21.84,44400.0,18.9678,19.0112,18.9504,18.9591,44400.0
2012-04-26 09:40:00,21.83,21.86,21.82,21.83,14300.0,18.9504,18.9764,18.9417,18.9504,14300.0
2012-04-26 09:45:00,21.84,21.87,21.83,21.87,10500.0,18.9591,18.9851,18.9504,18.9851,10500.0
2012-04-26 09:50:00,21.88,21.93,21.87,21.93,11000.0,18.9938,19.0372,18.9851,19.0372,11000.0
2012-04-26 09:55:00,21.93,21.95,21.93,21.95,22100.0,19.0372,19.0546,19.0372,19.0546,22100.0
2012-04-26 10:00:00,21.95,21.96,21.93,21.94,23900.0,19.0546,19.0633,19.0372,19.0459,23900.0
2012-04-26 10:05:00,21.94,21.96,21.94,21.95,12700.0,19.0459,19.0633,19.0459,19.0546,12700.0
2012-04-26 10:10:00,21.95,21.96,21.92,21.93,14100.0,19.0546,19.0633,19.0285,19.0372,14100.0
2012-04-26 10:15:00,21.93,21.95,21.93,21.95,13800.0,19.0372,19.0546,19.0372,19.0546,13800.0
2012-04-26 10:20:00,21.95,21.95,21.94,21.94,20900.0,19.0546,19.0546,19.0459,19.0459,20900.0
2012-04-26 10:25:00,21.94,21.95,21.89,21.89,21400.0,19.0459,19.0546,19.0025,19.0025,21400.0
2012-04-26 10:30:00,21.88,21.89,21.86,21.88,20100.0,18.9938,19.0025,18.9764,18.9938,20100.0
2012-04-26 10:35:00,21.89,21.9,21.88,21.88,19500.0,19.0025,19.0112,18.9938,18.9938,19500.0
2012-04-26 10:40:00,21.89,21.89,21.88,21.88,6300.0,19.0025,19.0025,18.9938,18.9938,6300.0
2012-04-26 10:45:00,21.88,21.92,21.88,21.92,26300.0,18.9938,19.0285,18.9938,19.0285,26300.0
2012-04-26 10:50:00,21.92,21.92,21.9,21.92,30600.0,19.0285,19.0285,19.0112,19.0285,30600.0
2012-04-26 10:55:00,21.91,21.92,21.91,21.92,10800.0,19.0198,19.0285,19.0198,19.0285,10800.0
2012-04-26 11:00:00,21.91,21.93,21.91,21.93,19600.0,19.0198,19.0372,19.0198,19.0372,19600.0
2012-04-26 11:05:00,21.93,21.94,21.92,21.94,24700.0,19.0372,19.0459,19.0285,19.0459,24700.0
2012-04-26 11:10:00,21.93,21.97,21.93,21.96,23600.0,19.0372,19.0719,19.0372,19.0633,23600.0
2012-04-26 11:15:00,21.97,21.98,21.89,21.9,52700.0,19.0719,19.0806,19.0025,19.0112,52700.0
2012-04-26 11:20:00,21.91,21.93,21.91,21.93,9100.0,19.0198,19.0372,19.0198,19.0372,9100.0
2012-04-26 11:25:00,21.92,21.92,21.89,21.89,8000.0,19.0285,19.0285,19.0025,19.0025,8000.0
2012-04-26 11:30:00,21.89,21.91,21.88,21.91,12600.0,19.0025,19.0198,18.9938,19.0198,12600.0
2012-04-26 11:35:00,21.9,21.9,21.89,21.89,12400.0,19.0112,19.0112,19.0025,19.0025,12400.0
2012-04-26 11:40:00,21.89,21.92,21.89,21.91,11400.0,19.0025,19.0285,19.0025,19.0198,11400.0
2012-04-26 11:45:00,21.92,21.94,21.91,21.92,13200.0,19.0285,19.0459,19.0198,19.0285,13200.0
2012-04-26 11:50:00,21.92,21.95,21.92,21.95,43600.0,19.0285,19.0546,19.0285,19.0546,43600.0
2012-04-26 11:55:00,21.95,21.97,21.95,21.96,14200.0,19.0546,19.0719,19.0546,19.0633,14200.0
2012-04-26 12:00:00,21.95,21.97,21.95,21.97,5900.0,19.0546,19.0719,19.0546,19.0719,5900.0
2012-04-26 12:05:00,21.96,21.97,21.94,21.94,21500.0,19.0633,19.0719,19.0459,19.0459,21500.0
2012-04-26 12:10:00,21.94,21.97,21.94,21.97,52800.0,19.0459,19.0719,19.0459,19.0719,52800.0
2012-04-26 12:15:00,21.96,21.96,21.96,21.96,2200.0,19.0633,19.0633,19.0633,19.0633,2200.0
2012-04-26 12:20:00,21.96,21.97,21.96,21.96,30200.0,19.0633,19.0719,19.0633,19.0633,30200.0
2012-04-26 12:25:00,21.96,21.97,21.96,21.96,7600.0,19.0633,19.0719,19.0633,19.0633,7600.0
2012-04-26 12:30:00,21.96,21.97,21.96,21.96,4100.0,19.0633,19.0719,19.0633,19.0633,4100.0
2012-04-26 12:35:00,21.96,21.96,21.94,21.95,14200.0,19.0633,19.0633,19.0459,19.0546,14200.0
2012-04-26 12:40:00,21.94,21.94,21.92,21.92,11500.0,19.0459,19.0459,19.0285,19.0285,11500.0
2012-04-26 12:45:00,21.92,21.93,21.92,21.93,17300.0,19.0285,19.0372,19.0285,19.0372,17300.0
2012-04-26 12:50:00,21.92,21.93,21.9,21.9,14300.0,19.0285,19.0372,19.0112,19.0112,14300.0
2012-04-26 12:55:00,21.9,21.91,21.9,21.9,8100.0,19.0112,19.0198,19.0112,19.0112,8100.0
2012-04-26 13:00:00,21.9,21.91,21.89,21.89,25800.0,19.0112,19.0198,19.0025,19.0025,25800.0
2012-04-26 13:05:00,21.89,21.89,21.87,21.87,20800.0,19.0025,19.0025,18.9851,18.9851,20800.0
2012-04-26 13:10:00,21.88,21.91,21.87,21.91,28600.0,18.9938,19.0198,18.9851,19.0198,28600.0
2012-04-26 13:15:00,21.92,21.96,21.91,21.96,19800.0,19.0285,19.0633,19.0198,19.0633,19800.0
2012-04-26 13:20:00,21.96,21.96,21.94,21.95,19000.0,19.0633,19.0633,19.0459,19.0546,19000.0
2012-04-26 13:25:00,21.96,21.96,21.93,21.93,12800.0,19.0633,19.0633,19.0372,19.0372,12800.0
2012-04-26 13:30:00,21.93,21.94,21.93,21.94,13100.0,19.0372,19.0459,19.0372,19.0459,13100.0
2012-04-26 13:35:00,21.94,21.98,21.93,21.98,31400.0,19.0459,19.0806,19.0372,19.0806,31400.0
2012-04-26 13:40:00,21.97,21.98,21.96,21.97,11200.0,19.0719,19.0806,19.0633,19.0719,11200.0
2012-04-26 13:45:00,21.97,21.97,21.97,21.97,7900.0,19.0719,19.0719,19.0719,19.0719,7900.0
2012-04-26 13:50:00,21.97,21.99,21.97,21.99,17100.0,19.0719,19.0893,19.0719,19.0893,17100.0
2012-04-26 13:55:00,21.99,22.02,21.99,22.01,23300.0,19.0893,19.1153,19.0893,19.1067,23300.0
2012-04-26 14:00:00,22.01,22.03,22.0,22.0,23400.0,19.1067,19.124,19.098,19.098,23400.0
2012-04-26 14:05:00,22.0,22.02,22.0,22.01,11300.0,19.098,19.1153,19.098,19.1067,11300.0
2012-04-26 14:10:00,22.01,22.02,21.99,22.01,21000.0,19.1067,19.1153,19.0893,19.1067,21000.0
2012-04-26 14:15:00,22.01,22.03,22.0,22.02,23500.0,19.1067,19.124,19.098,19.1153,23500.0
2012-04-26 14:20:00,22.02,22.04,22.02,22.02,52000.0,19.1153,19.1327,19.1153,19.1153,52000.0
2012-04-26 14:25:00,22.03,22.03,21.99,21.99,51100.0,19.124,19.124,19.0893,19.0893,51100.0
2012-04-26 14:30:00,21.99,22.0,21.97,21.97,36400.0,19.0893,19.098,19.0719,19.0719,36400.0
2012-04-26 14:35:00,21.98,21.98,21.97,21.98,11500.0,19.0806,19.0806,19.0719,19.0806,11500.0
2012-04-26 14:40:00,21.98,21.99,21.97,21.97,35700.0,19.0806,19.0893,19.0719,19.0719,35700.0
2012-04-26 14:45:00,21.98,21.98,21.96,21.96,10800.0,19.0806,19.0806,19.0633,19.0633,10800.0
2012-04-26 14:50:00,21.96,21.97,21.96,21.96,15500.0,19.0633,19.0719,19.0633,19.0633,15500.0
2012-04-26 14:55:00,21.96,21.98,21.96,21.96,40400.0,19.0633,19.0806,19.0633,19.0633,40400.0
2012-04-26 15:00:00,21.96,21.97,21.96,21.96,9500.0,19.0633,19.0719,19.0633,19.0633,9500.0
2012-04-26 15:05:00,21.96,21.97,21.94,21.94,49700.0,19.0633,19.0719,19.0459,19.0459,49700.0
2012-04-26 15:10:00,21.94,22.0,21.94,22.0,37100.0,19.0459,19.098,19.0459,19.098,37100.0
2012-04-26 15:15:00,22.0,22.01,21.99,22.0,59300.0,19.098,19.1067,19.0893,19.098,59300.0
2012-04-26 15:20:00,22.0,22.01,21.99,22.0,25800.0,19.098,19.1067,19.0893,19.098,25800.0
2012-04-26 15:25:00,22.0,22.01,21.99,22.01,37700.0,19.098,19.1067,19.0893,19.1067,37700.0
2012-04-26 15:30:00,22.01,22.01,22.0,22.0,24100.0,19.1067,19.1067,19.098,19.098,24100.0
2012-04-26 15:35:00,22.01,22.01,22.0,22.01,42400.0,19.1067,19.1067,19.098,19.1067,42400.0
2012-04-26 15:40:00,22.01,22.01,22.0,22.01,25200.0,19.1067,19.1067,19.098,19.1067,25200.0
2012-04-26 15:45:00,22.0,22.03,21.99,22.01,214400.0,19.098,19.124,19.0893,19.1067,214400.0
2012-04-26 15:50:00,22.01,22.01,21.91,21.91,502900.0,19.1067,19.1067,19.0198,19.0198,502900.0
2012-04-26 15:55:00,21.92,21.96,21.9,21.95,339400.0,19.0285,19.0633,19.0112,19.0546,339400.0
2012-04-27 09:30:00,22.05,22.08,22.02,22.07,28600.0,19.1414,19.1674,19.1153,19.1587,28600.0
2012-04-27 09:35:00,22.06,22.08,22.03,22.04,9100.0,19.1501,19.1674,19.124,19.1327,9100.0
2012-04-27 09:40:00,22.04,22.06,22.0,22.04,9300.0,19.1327,19.1501,19.098,19.1327,9300.0
2012-04-27 09:45:00,22.03,22.07,22.0,22.06,42200.0,19.124,19.1587,19.098,19.1501,42200.0
2012-04-27 09:50:00,22.06,22.09,22.0,22.07,312500.0,19.1501,19.1761,19.098,19.1587,312500.0
2012-04-27 09:55:00,22.06,22.06,22.03,22.03,33800.0,19.1501,19.1501,19.124,19.124,33800.0
2012-04-27 10:00:00,22.03,22.04,21.99,22.04,24000.0,19.124,19.1327,19.0893,19.1327,24000.0
2012-04-27 10:05:00,22.04,22.04,21.99,22.01,13800.0,19.1327,19.1327,19.0893,19.1067,13800.0
2012-04-27 10:10:00,22.0,22.01,21.96,21.97,10200.0,19.098,19.1067,19.0633,19.0719,10200.0
2012-04-27 10:15:00,21.96,22.0,21.95,21.99,19300.0,19.0633,19.098,19.0546,19.0893,19300.0
2012-04-27 10:20:00,21.99,22.0,21.95,21.96,9400.0,19.0893,19.098,19.0546,19.0633,9400.0
2012-04-27 10:25:00,21.97,22.01,21.96,22.0,55100.0,19.0719,19.1067,19.0633,19.098,55100.0
2012-04-27 10:30:00,22.0,22.01,21.95,21.97,116500.0,19.098,19.1067,19.0546,19.0719,116500.0
2012-04-27 10:35:00,21.97,21.98,21.96,21.98,13600.0,19.0719,19.0806,19.0633,19.0806,13600.0
2012-04-27 10:40:00,21.98,21.98,21.96,21.96,2900.0,19.0806,19.0806,19.0633,19.0633,2900.0
2012-04-27 10:45:00,21.96,21.96,21.91,21.91,12100.0,19.0633,19.0633,19.0198,19.0198,12100.0
2012-04-27 10:50:00,21.91,21.96,21.91,21.95,10700.0,19.0198,19.0633,19.0198,19.0546,10700.0
2012-04-27 10:55:00,21.95,21.96,21.95,21.95,2300.0,19.0546,19.0633,19.0546,19.0546,2300.0
2012-04-27 11:00:00,21.96,21.96,21.93,21.95,11100.0,19.0633,19.0633,19.0372,19.0546,11100.0
2012-04-27 11:05:00,21.95,21.95,21.92,21.93,10300.0,19.0546,19.0546,19.0285,19.0372,10300.0
2012-04-27 11:10:00,21.93,21.95,21.93,21.95,13900.0,19.0372,19.0546,19.0372,19.0546,13900.0
2012-04-27 11:15:00,21.95,21.99,21.95,21.98,17600.0,19.0546,19.0893,19.0546,19.0806,17600.0
2012-04-27 11:20:00,21.98,21.99,21.98,21.98,18900.0,19.0806,19.0893,19.0806,19.0806,18900.0
2012-04-27 11:25:00,21.99,21.99,21.97,21.97,32300.0,19.0893,19.0893,19.0719,19.0719,32300.0
2012-04-27 11:30:00,21.97,22.0,21.96,21.98,28300.0,19.0719,19.098,19.0633,19.0806,28300.0
2012-04-27 11:35:00,21.99,22.0,21.97,21.97,24000.0,19.0893,19.098,19.0719,19.0719,24000.0
2012-04-27 11:40:00,21.98,21.99,21.97,21.97,31200.0,19.0806,19.0893,19.0719,19.0719,31200.0
2012-04-27 11:45:00,21.98,22.0,21.98,21.98,29800.0,19.0806,19.098,19.0806,19.0806,29800.0
2012-04-27 11:50:00,21.99,21.99,21.98,21.98,12000.0,19.0893,19.0893,19.0806,19.0806,12000.0
2012-04-27 11:55:00,22.0,22.0,21.99,22.0,16900.0,19.098,19.098,19.0893,19.098,16900.0
2012-04-27 12:00:00,22.0,22.0,21.97,21.98,19700.0,19.098,19.098,19.0719,19.0806,19700.0
2012-04-27 12:05:00,21.98,21.99,21.97,21.98,20100.0,19.0806,19.0893,19.0719,19.0806,20100.0
2012-04-27 12:10:00,21.98,21.98,21.96,21.98,12400.0,19.0806,19.0806,19.0633,19.0806,12400.0
2012-04-27 12:15:00,21.97,21.97,21.95,21.96,16400.0,19.0719,19.0719,19.0546,19.0633,16400.0
2012-04-27 12:20:00,21.95,21.95,21.94,21.94,14100.0,19.0546,19.0546,19.0459,19.0459,14100.0
2012-04-27 12:25:00,21.94,21.95,21.94,21.94,31000.0,19.0459,19.0546,19.0459,19.0459,31000.0
2012-04-27 12:30:00,21.95,21.95,21.94,21.95,18400.0,19.0546,19.0546,19.0459,19.0546,18400.0
2012-04-27 12:35:00,21.95,21.95,21.91,21.93,51400.0,19.0546,19.0546,19.0198,19.0372,51400.0
2012-04-27 12:40:00,21.91,21.92,21.9,21.91,38000.0,19.0198,19.0285,19.0112,19.0198,38000.0
2012-04-27 12:45:00,21.92,21.92,21.9,21.9,11000.0,19.0285,19.0285,19.0112,19.0112,11000.0
2012-04-27 12:50:00,21.91,21.92,21.91,21.92,7100.0,19.0198,19.0285,19.0198,19.0285,7100.0
2012-04-27 12:55:00,21.92,21.92,21.91,21.91,9500.0,19.0285,19.0285,19.0198,19.0198,9500.0
2012-04-27 13:00:00,21.91,21.92,21.91,21.91,240700.0,19.0198,19.0285,19.0198,19.0198,240700.0
2012-04-27 13:05:00,21.92,21.92,21.91,21.92,152100.0,19.0285,19.0285,19.0198,19.0285,152100.0
2012-04-27 13:10:00,21.92,21.92,21.9,21.91,13700.0,19.0285,19.0285,19.0112,19.0198,13700.0
2012-04-27 13:15:00,21.91,21.91,21.84,21.84,55900.0,19.0198,19.0198,18.9591,18.9591,55900.0
2012-04-27 13:20:00,21.85,21.85,21.82,21.82,15900.0,18.9678,18.9678,18.9417,18.9417,15900.0
2012-04-27 13:25:00,21.82,21.85,21.81,21.82,138400.0,18.9417,18.9678,18.933,18.9417,138400.0
2012-04-27 13:30:00,21.81,21.85,21.81,21.84,72700.0,18.933,18.9678,18.933,18.9591,72700.0
2012-04-27 13:35:00,21.85,21.86,21.82,21.84,165400.0,18.9678,18.9764,18.9417,18.9591,165400.0
2012-04-27 13:40:00,21.83,21.85,21.83,21.84,115700.0,18.9504,18.9678,18.9504,18.9591,115700.0
2012-04-27 13:45:00,21.84,21.84,21.78,21.81,59400.0,18.9591,18.9591,18.907,18.933,59400.0
2012-04-27 13:50:00,21.81,21.82,21.79,21.8,19700.0,18.933,18.9417,18.9157,18.9244,19700.0
2012-04-27 13:55:00,21.8,21.81,21.8,21.8,53400.0,18.9244,18.933,18.9244,18.9244,53400.0
2012-04-27 14:00:00,21.81,21.82,21.8,21.8,32500.0,18.933,18.9417,18.9244,18.9244,32500.0
2012-04-27 14:05:00,21.8,21.81,21.8,21.8,38400.0,18.9244,18.933,18.9244,18.9244,38400.0
2012-04-27 14:10:00,21.8,21.81,21.8,21.8,6500.0,18.9244,18.933,18.9244,18.9244,6500.0
2012-04-27 14:15:00,21.8,21.81,21.79,21.8,71500.0,18.9244,18.933,18.9157,18.9244,71500.0
2012-04-27 14:20:00,21.79,21.81,21.79,21.81,37200.0,18.9157,18.933,18.9157,18.933,37200.0
2012-04-27 14:25:00,21.81,21.81,21.78,21.79,45000.0,18.933,18.933,18.907,18.9157,45000.0
2012-04-27 14:30:00,21.79,21.79,21.76,21.77,23000.0,18.9157,18.9157,18.8896,18.8983,23000.0
2012-04-27 14:35:00,21.76,21.77,21.74,21.75,37600.0,18.8896,18.8983,18.8723,18.881,37600.0
2012-04-27 14:40:00,21.75,21.76,21.75,21.76,5800.0,18.881,18.8896,18.881,18.8896,5800.0
2012-04-27 14:45:00,21.76,21.76,21.73,21.74,30000.0,18.8896,18.8896,18.8636,18.8723,30000.0
2012-04-27 14:50:00,21.74,21.76,21.74,21.76,176100.0,18.8723,18.8896,18.8723,18.8896,176100.0
2012-04-27 14:55:00,21.76,21.76,21.75,21.75,9400.0,18.8896,18.8896,18.881,18.881,9400.0
2012-04-27 15:00:00,21.76,21.76,21.75,21.76,6400.0,18.8896,18.8896,18.881,18.8896,6400.0
2012-04-27 15:05:00,21.76,21.79,21.75,21.79,39300.0,18.8896,18.9157,18.881,18.9157,39300.0
2012-04-27 15:10:00,21.78,21.8,21.78,21.8,23600.0,18.907,18.9244,18.907,18.9244,23600.0
2012-04-27 15:15:00,21.8,21.8,21.79,21.8,17900.0,18.9244,18.9244,18.9157,18.9244,17900.0
2012-04-27 15:20:00,21.8,21.8,21.76,21.77,43700.0,18.9244,18.9244,18.8896,18.8983,43700.0
2012-04-27 15:25:00,21.77,21.77,21.76,21.77,181900.0,18.8983,18.8983,18.8896,18.8983,181900.0
2012-04-27 15:30:00,21.76,21.77,21.75,21.77,37400.0,18.8896,18.8983,18.881,18.8983,37400.0
2012-04-27 15:35:00,21.77,21.77,21.76,21.76,24500.0,18.8983,18.8983,18.8896,18.8896,24500.0
2012-04-27 15:40:00,21.77,21.77,21.74,21.77,54800.0,18.8983,18.8983,18.8723,18.8983,54800.0
2012-04-27 15:45:00,21.77,21.77,21.73,21.77,67400.0,18.8983,18.8983,18.8636,18.8983,67400.0
2012-04-27 15:50:00,21.77,21.77,21.76,21.76,28500.0,18.8983,18.8983,18.8896,18.8896,28500.0
2012-04-27 15:55:00,21.77,21.78,21.75,21.76,126700.0,18.8983,18.907,18.881,18.8896,126700.0
2012-04-30 09:30:00,21.69,21.71,21.67,21.69,38400.0,18.8289,18.8462,18.8115,18.8289,38400.0
2012-04-30 09:35:00,21.7,21.7,21.66,21.67,10800.0,18.8376,18.8376,18.8028,18.8115,10800.0
2012-04-30 09:40:00,21.66,21.68,21.6,21.61,16000.0,18.8028,18.8202,18.7507,18.7594,16000.0
2012-04-30 09:45:00,21.61,21.64,21.6,21.62,17400.0,18.7594,18.7855,18.7507,18.7681,17400.0
2012-04-30 09:50:00,21.62,21.64,21.58,21.58,15900.0,18.7681,18.7855,18.7334,18.7334,15900.0
2012-04-30 09:55:00,21.58,21.6,21.54,21.56,24700.0,18.7334,18.7507,18.6987,18.716,24700.0
2012-04-30 10:00:00,21.56,21.57,21.54,21.55,35500.0,18.716,18.7247,18.6987,18.7073,35500.0
2012-04-30 10:05:00,21.56,21.58,21.54,21.55,14900.0,18.716,18.7334,18.6987,18.7073,14900.0
2012-04-30 10:10:00,21.55,21.6,21.52,21.6,147200.0,18.7073,18.7507,18.6813,18.7507,147200.0
2012-04-30 10:15:00,21.6,21.64,21.6,21.62,29800.0,18.7507,18.7855,18.7507,18.7681,29800.0
2012-04-30 10:20:00,21.62,21.63,21.59,21.59,27900.0,18.7681,18.7768,18.7421,18.7421,27900.0
2012-04-30 10:25:00,21.59,21.61,21.58,21.61,30100.0,18.7421,18.7594,18.7334,18.7594,30100.0
2012-04-30 10:30:00,21.61,21.63,21.55,21.62,26200.0,18.7594,18.7768,18.7073,18.7681,26200.0
2012-04-30 10:35:00,21.62,21.66,21.61,21.64,23700.0,18.7681,18.8028,18.7594,18.7855,23700.0
2012-04-30 10:40:00,21.65,21.65,21.61,21.61,32600.0,18.7941,18.7941,18.7594,18.7594,32600.0
2012-04-30 10:45:00,21.61,21.61,21.55,21.57,32300.0,18.7594,18.7594,18.7073,18.7247,32300.0
2012-04-30 10:50:00,21.56,21.57,21.55,21.57,15000.0,18.716,18.7247,18.7073,18.7247,15000.0
2012-04-30 10:55:00,21.57,21.58,21.56,21.58,6300.0,18.7247,18.7334,18.716,18.7334,6300.0
2012-04-30 11:00:00,21.58,21.61,21.58,21.61,21500.0,18.7334,18.7594,18.7334,18.7594,21500.0
2012-04-30 11:05:00,21.61,21.63,21.57,21.58,49800.0,18.7594,18.7768,18.7247,18.7334,49800.0
2012-04-30 11:10:00,21.57,21.6,21.57,21.6,14100.0,18.7247,18.7507,18.7247,18.7507,14100.0
2012-04-30 11:15:00,21.6,21.63,21.58,21.6,91000.0,18.7507,18.7768,18.7334,18.7507,91000.0
2012-04-30 11:20:00,21.61,21.62,21.58,21.59,62100.0,18.7594,18.7681,18.7334,18.7421,62100.0
2012-04-30 11:25:00,21.59,21.61,21.57,21.6,115700.0,18.7421,18.7594,18.7247,18.7507,115700.0
2012-04-30 11:30:00,21.6,21.6,21.57,21.58,17300.0,18.7507,18.7507,18.7247,18.7334,17300.0
2012-04-30 11:35:00,21.58,21.58,21.56,21.58,26900.0,18.7334,18.7334,18.716,18.7334,26900.0
2012-04-30 11:40:00,21.58,21.6,21.58,21.59,15000.0,18.7334,18.7507,18.7334,18.7421,15000.0
2012-04-30 11:45:00,21.6,21.63,21.57,21.57,129900.0,18.7507,18.7768,18.7247,18.7247,129900.0
2012-04-30 11:50:00,21.57,21.57,21.52,21.52,16700.0,18.7247,18.7247,18.6813,18.6813,16700.0
2012-04-30 11:55:00,21.52,21.53,21.49,21.5,40500.0,18.6813,18.69,18.6553,18.6639,40500.0
2012-04-30 12:00:00,21.5,21.51,21.48,21.48,22500.0,18.6639,18.6726,18.6466,18.6466,22500.0
2012-04-30 12:05:00,21.49,21.51,21.47,21.47,32300.0,18.6553,18.6726,18.6379,18.6379,32300.0
2012-04-30 12:10:00,21.47,21.5,21.47,21.5,18900.0,18.6379,18.6639,18.6379,18.6639,18900.0
2012-04-30 12:15:00,21.5,21.5,21.49,21.5,10800.0,18.6639,18.6639,18.6553,18.6639,10800.0
2012-04-30 12:20:00,21.49,21.5,21.49,21.5,9400.0,18.6553,18.6639,18.6553,18.6639,9400.0
2012-04-30 12:25:00,21.5,21.5,21.47,21.48,19100.0,18.6639,18.6639,18.6379,18.6466,19100.0
2012-04-30 12:30:00,21.49,21.5,21.47,21.48,20600.0,18.6553,18.6639,18.6379,18.6466,20600.0
2012-04-30 12:35:00,21.47,21.5,21.47,21.48,26900.0,18.6379,18.6639,18.6379,18.6466,26900.0
2012-04-30 12:40:00,21.47,21.49,21.47,21.49,9600.0,18.6379,18.6553,18.6379,18.6553,9600.0
2012-04-30 12:45:00,21.5,21.5,21.48,21.5,44100.0,18.6639,18.6639,18.6466,18.6639,44100.0
2012-04-30 12:50:00,21.49,21.5,21.48,21.49,50300.0,18.6553,18.6639,18.6466,18.6553,50300.0
2012-04-30 12:55:00,21.49,21.49,21.44,21.45,27800.0,18.6553,18.6553,18.6118,18.6205,27800.0
2012-04-30 13:00:00,21.45,21.48,21.45,21.48,23100.0,18.6205,18.6466,18.6205,18.6466,23100.0
2012-04-30 13:05:00,21.48,21.49,21.47,21.48,20100.0,18.6466,18.6553,18.6379,18.6466,20100.0
2012-04-30 13:10:00,21.47,21.49,21.47,21.49,6400.0,18.6379,18.6553,18.6379,18.6553,6400.0
2012-04-30 13:15:00,21.49,21.51,21.48,21.51,13900.0,18.6553,18.6726,18.6466,18.6726,13900.0
2012-04-30 13:20:00,21.5,21.51,21.5,21.51,9700.0,18.6639,18.6726,18.6639,18.6726,9700.0
2012-04-30 13:25:00,21.5,21.51,21.48,21.5,35800.0,18.6639,18.6726,18.6466,18.6639,35800.0
2012-04-30 13:30:00,21.5,21.51,21.45,21.46,20500.0,18.6639,18.6726,18.6205,18.6292,20500.0
2012-04-30 13:35:00,21.46,21.51,21.46,21.51,10200.0,18.6292,18.6726,18.6292,18.6726,10200.0
2012-04-30 13:40:00,21.5,21.51,21.5,21.51,14400.0,18.6639,18.6726,18.6639,18.6726,14400.0
2012-04-30 13:45:00,21.52,21.53,21.51,21.53,16500.0,18.6813,18.69,18.6726,18.69,16500.0
2012-04-30 13:50:00,21.52,21.54,21.52,21.54,12100.0,18.6813,18.6987,18.6813,18.6987,12100.0
2012-04-30 13:55:00,21.53,21.54,21.53,21.54,3600.0,18.69,18.6987,18.69,18.6987,3600.0
2012-04-30 14:00:00,21.54,21.55,21.52,21.52,19600.0,18.6987,18.7073,18.6813,18.6813,19600.0
2012-04-30 14:05:00,21.52,21.52,21.5,21.5,11300.0,18.6813,18.6813,18.6639,18.6639,11300.0
2012-04-30 14:10:00,21.5,21.51,21.48,21.48,7300.0,18.6639,18.6726,18.6466,18.6466,7300.0
2012-04-30 14:15:00,21.48,21.49,21.48,21.49,3700.0,18.6466,18.6553,18.6466,18.6553,3700.0
2012-04-30 14:20:00,21.48,21.49,21.48,21.48,5600.0,18.6466,18.6553,18.6466,18.6466,5600.0
2012-04-30 14:25:00,21.48,21.51,21.48,21.5,45600.0,18.6466,18.6726,18.6466,18.6639,45600.0
2012-04-30 14:30:00,21.5,21.54,21.5,21.54,15100.0,18.6639,18.6987,18.6639,18.6987,15100.0
2012-04-30 14:35:00,21.53,21.55,21.51,21.55,26800.0,18.69,18.7073,18.6726,18.7073,26800.0
2012-04-30 14:40:00,21.54,21.56,21.54,21.56,8000.0,18.6987,18.716,18.6987,18.716,8000.0
2012-04-30 14:45:00,21.56,21.56,21.53,21.55,18200.0,18.716,18.716,18.69,18.7073,18200.0
2012-04-30 14:50:00,21.54,21.56,21.54,21.55,10700.0,18.6987,18.716,18.6987,18.7073,10700.0
2012-04-30 14:55:00,21.55,21.56,21.54,21.55,16500.0,18.7073,18.716,18.6987,18.7073,16500.0
2012-04-30 15:00:00,21.55,21.58,21.54,21.57,144300.0,18.7073,18.7334,18.6987,18.7247,144300.0
2012-04-30 15:05:00,21.58,21.58,21.57,21.58,9500.0,18.7334,18.7334,18.7247,18.7334,9500.0
2012-04-30 15:10:00,21.57,21.59,21.56,21.56,26600.0,18.7247,18.7421,18.716,18.716,26600.0
2012-04-30 15:15:00,21.56,21.57,21.55,21.56,12900.0,18.716,18.7247,18.7073,18.716,12900.0
2012-04-30 15:20:00,21.55,21.6,21.55,21.58,31800.0,18.7073,18.7507,18.7073,18.7334,31800.0
2012-04-30 15:25:00,21.58,21.59,21.58,21.59,12000.0,18.7334,18.7421,18.7334,18.7421,12000.0
2012-04-30 15:30:00,21.59,21.6,21.58,21.6,18900.0,18.7421,18.7507,18.7334,18.7507,18900.0
2012-04-30 15:35:00,21.59,21.6,21.59,21.59,17500.0,18.7421,18.7507,18.7421,18.7421,17500.0
2012-04-30 15:40:00,21.59,21.61,21.57,21.59,60800.0,18.7421,18.7594,18.7247,18.7421,60800.0
2012-04-30 15:45:00,21.59,21.6,21.58,21.59,32900.0,18.7421,18.7507,18.7334,18.7421,32900.0
2012-04-30 15:50:00,21.59,21.59,21.57,21.58,57000.0,18.7421,18.7421,18.7247,18.7334,57000.0
2012-04-30 15:55:00,21.58,21.59,21.58,21.59,116700.0,18.7334,18.7421,18.7334,18.7421,116700.0
2012-05-01 09:30:00,21.59,21.59,21.53,21.55,30800.0,18.7421,18.7421,18.69,18.7073,30800.0
2012-05-01 09:35:00,21.54,21.57,21.52,21.56,12500.0,18.6987,18.7247,18.6813,18.716,12500.0
2012-05-01 09:40:00,21.57,21.59,21.55,21.58,11800.0,18.7247,18.7421,18.7073,18.7334,11800.0
2012-05-01 09:45:00,21.58,21.61,21.54,21.61,21900.0,18.7334,18.7594,18.6987,18.7594,21900.0
2012-05-01 09:50:00,21.61,21.62,21.55,21.58,18800.0,18.7594,18.7681,18.7073,18.7334,18800.0
2012-05-01 09:55:00,21.58,21.58,21.54,21.55,124600.0,18.7334,18.7334,18.6987,18.7073,124600.0
2012-05-01 10:00:00,21.55,21.77,21.55,21.77,47300.0,18.7073,18.8983,18.7073,18.8983,47300.0
2012-05-01 10:05:00,21.77,21.78,21.76,21.77,11200.0,18.8983,18.907,18.8896,18.8983,11200.0
2012-05-01 10:10:00,21.78,21.78,21.76,21.76,18600.0,18.907,18.907,18.8896,18.8896,18600.0
2012-05-01 10:15:00,21.76,21.78,21.75,21.78,17100.0,18.8896,18.907,18.881,18.907,17100.0
2012-05-01 10:20:00,21.78,21.84,21.78,21.83,18600.0,18.907,18.9591,18.907,18.9504,18600.0
2012-05-01 10:25:00,21.83,21.84,21.83,21.84,10200.0,18.9504,18.9591,18.9504,18.9591,10200.0
2012-05-01 10:30:00,21.84,21.84,21.83,21.83,8300.0,18.9591,18.9591,18.9504,18.9504,8300.0
2012-05-01 10:35:00,21.84,21.86,21.82,21.85,15900.0,18.9591,18.9764,18.9417,18.9678,15900.0
2012-05-01 10:40:00,21.86,21.87,21.86,21.87,3100.0,18.9764,18.9851,18.9764,18.9851,3100.0
2012-05-01 10:45:00,21.87,21.88,21.86,21.88,8700.0,18.9851,18.9938,18.9764,18.9938,8700.0
2012-05-01 10:50:00,21.88,21.88,21.85,21.86,14800.0,18.9938,18.9938,18.9678,18.9764,14800.0
2012-05-01 10:55:00,21.85,21.86,21.84,21.85,110500.0,18.9678,18.9764,18.9591,18.9678,110500.0
2012-05-01 11:00:00,21.84,21.84,21.83,21.83,8200.0,18.9591,18.9591,18.9504,18.9504,8200.0
2012-05-01 11:05:00,21.84,21.84,21.82,21.82,14300.0,18.9591,18.9591,18.9417,18.9417,14300.0
2012-05-01 11:10:00,21.82,21.83,21.8,21.8,11500.0,18.9417,18.9504,18.9244,18.9244,11500.0
2012-05-01 11:15:00,21.8,21.81,21.79,21.79,10900.0,18.9244,18.933,18.9157,18.9157,10900.0
2012-05-01 11:20:00,21.79,21.8,21.78,21.78,20300.0,18.9157,18.9244,18.907,18.907,20300.0
2012-05-01 11:25:00,21.78,21.78,21.75,21.76,19400.0,18.907,18.907,18.881,18.8896,19400.0
2012-05-01 11:30:00,21.75,21.78,21.75,21.77,21500.0,18.881,18.907,18.881,18.8983,21500.0
2012-05-01 11:35:00,21.78,21.78,21.74,21.75,14600.0,18.907,18.907,18.8723,18.881,14600.0
2012-05-01 11:40:00,21.74,21.76,21.74,21.76,12300.0,18.8723,18.8896,18.8723,18.8896,12300.0
2012-05-01 11:45:00,21.77,21.84,21.77,21.84,15400.0,18.8983,18.9591,18.8983,18.9591,15400.0
2012-05-01 11:50:00,21.83,21.86,21.83,21.84,15000.0,18.9504,18.9764,18.9504,18.9591,15000.0
2012-05-01 11:55:00,21.85,21.85,21.8,21.8,11300.0,18.9678,18.9678,18.9244,18.9244,11300.0
2012-05-01 12:00:00,21.81,21.83,21.8,21.8,13400.0,18.933,18.9504,18.9244,18.9244,13400.0
2012-05-01 12:05:00,21.8,21.8,21.75,21.76,127500.0,18.9244,18.9244,18.881,18.8896,127500.0
2012-05-01 12:10:00,21.77,21.77,21.76,21.77,3000.0,18.8983,18.8983,18.8896,18.8983,3000.0
2012-05-01 12:15:00,21.77,21.78,21.76,21.77,18500.0,18.8983,18.907,18.8896,18.8983,18500.0
2012-05-01 12:20:00,21.77,21.77,21.73,21.73,15600.0,18.8983,18.8983,18.8636,18.8636,15600.0
2012-05-01 12:25:00,21.74,21.75,21.73,21.75,5200.0,18.8723,18.881,18.8636,18.881,5200.0
2012-05-01 12:30:00,21.75,21.75,21.74,21.75,1900.0,18.881,18.881,18.8723,18.881,1900.0
2012-05-01 12:35:00,21.75,21.75,21.74,21.75,5200.0,18.881,18.881,18.8723,18.881,5200.0
2012-05-01 12:40:00,21.75,21.75,21.74,21.74,4200.0,18.881,18.881,18.8723,18.8723,4200.0
2012-05-01 12:45:00,21.74,21.75,21.74,21.75,4600.0,18.8723,18.881,18.8723,18.881,4600.0
2012-05-01 12:50:00,21.74,21.75,21.72,21.72,19200.0,18.8723,18.881,18.8549,18.8549,19200.0
2012-05-01 12:55:00,21.72,21.73,21.71,21.73,5600.0,18.8549,18.8636,18.8462,18.8636,5600.0
2012-05-01 13:00:00,21.73,21.74,21.72,21.74,12900.0,18.8636,18.8723,18.8549,18.8723,12900.0
2012-05-01 13:05:00,21.74,21.75,21.74,21.75,3700.0,18.8723,18.881,18.8723,18.881,3700.0
2012-05-01 13:10:00,21.75,21.75,21.74,21.75,3600.0,18.881,18.881,18.8723,18.881,3600.0
2012-05-01 13:15:00,21.75,21.75,21.74,21.74,4000.0,18.881,18.881,18.8723,18.8723,4000.0
2012-05-01 13:20:00,21.75,21.75,21.74,21.75,4500.0,18.881,18.881,18.8723,18.881,4500.0
2012-05-01 13:25:00,21.75,21.77,21.74,21.77,21500.0,18.881,18.8983,18.8723,18.8983,21500.0
2012-05-01 13:30:00,21.77,21.78,21.77,21.78,6500.0,18.8983,18.907,18.8983,18.907,6500.0
2012-05-01 13:35:00,21.78,21.83,21.78,21.83,17600.0,18.907,18.9504,18.907,18.9504,17600.0
2012-05-01 13:40:00,21.84,21.84,21.8,21.82,20100.0,18.9591,18.9591,18.9244,18.9417,20100.0
2012-05-01 13:45:00,21.82,21.83,21.82,21.82,17900.0,18.9417,18.9504,18.9417,18.9417,17900.0
2012-05-01 13:50:00,21.83,21.88,21.83,21.88,25200.0,18.9504,18.9938,18.9504,18.9938,25200.0
2012-05-01 13:55:00,21.88,21.88,21.87,21.88,5800.0,18.9938,18.9938,18.9851,18.9938,5800.0
2012-05-01 14:00:00,21.88,21.88,21.83,21.83,11300.0,18.9938,18.9938,18.9504,18.9504,11300.0
2012-05-01 14:05:00,21.83,21.84,21.82,21.84,9500.0,18.9504,18.9591,18.9417,18.9591,9500.0
2012-05-01 14:10:00,21.83,21.85,21.83,21.85,3300.0,18.9504,18.9678,18.9504,18.9678,3300.0
2012-05-01 14:15:00,21.84,21.85,21.84,21.85,5300.0,18.9591,18.9678,18.9591,18.9678,5300.0
2012-05-01 14:20:00,21.84,21.86,21.84,21.86,15800.0,18.9591,18.9764,18.9591,18.9764,15800.0
2012-05-01 14:25:00,21.85,21.86,21.82,21.84,141100.0,18.9678,18.9764,18.9417,18.9591,141100.0
2012-05-01 14:30:00,21.83,21.84,21.83,21.84,3800.0,18.9504,18.9591,18.9504,18.9591,3800.0
2012-05-01 14:35:00,21.83,21.86,21.83,21.84,27600.0,18.9504,18.9764,18.9504,18.9591,27600.0
2012-05-01 14:40:00,21.84,21.85,21.81,21.82,17300.0,18.9591,18.9678,18.933,18.9417,17300.0
2012-05-01 14:45:00,21.82,21.83,21.82,21.82,4300.0,18.9417,18.9504,18.9417,18.9417,4300.0
2012-05-01 14:50:00,21.82,21.82,21.81,21.81,9700.0,18.9417,18.9417,18.933,18.933,9700.0
2012-05-01 14:55:00,21.81,21.81,21.8,21.8,4500.0,18.933,18.933,18.9244,18.9244,4500.0
2012-05-01 15:00:00,21.8,21.81,21.8,21.8,2800.0,18.9244,18.933,18.9244,18.9244,2800.0
2012-05-01 15:05:00,21.81,21.83,21.8,21.82,16600.0,18.933,18.9504,18.9244,18.9417,16600.0
2012-05-01 15:10:00,21.83,21.83,21.82,21.82,10300.0,18.9504,18.9504,18.9417,18.9417,10300.0
2012-05-01 15:15:00,21.83,21.83,21.82,21.82,15300.0,18.9504,18.9504,18.9417,18.9417,15300.0
2012-05-01 15:20:00,21.82,21.83,21.77,21.77,127400.0,18.9417,18.9504,18.8983,18.8983,127400.0
2012-05-01 15:25:00,21.77,21.78,21.75,21.76,21900.0,18.8983,18.907,18.881,18.8896,21900.0
2012-05-01 15:30:00,21.75,21.77,21.75,21.77,103300.0,18.881,18.8983,18.881,18.8983,103300.0
2012-05-01 15:35:00,21.77,21.78,21.75,21.77,37700.0,18.8983,18.907,18.881,18.8983,37700.0
2012-05-01 15:40:00,21.77,21.8,21.75,21.76,38400.0,18.8983,18.9244,18.881,18.8896,38400.0
2012-05-01 15:45:00,21.76,21.78,21.74,21.78,156200.0,18.8896,18.907,18.8723,18.907,156200.0
2012-05-01 15:50:00,21.77,21.78,21.71,21.71,42600.0,18.8983,18.907,18.8462,18.8462,42600.0
2012-05-01 15:55:00,21.71,21.73,21.7,21.71,126200.0,18.8462,18.8636,18.8376,18.8462,126200.0
2012-05-02 09:30:00,21.64,21.64,21.52,21.53,12800.0,18.7855,18.7855,18.6813,18.69,12800.0
2012-05-02 09:35:00,21.52,21.53,21.48,21.51,13300.0,18.6813,18.69,18.6466,18.6726,13300.0
2012-05-02 09:40:00,21.51,21.54,21.48,21.51,20600.0,18.6726,18.6987,18.6466,18.6726,20600.0
2012-05-02 09:45:00,21.51,21.51,21.47,21.51,10800.0,18.6726,18.6726,18.6379,18.6726,10800.0
2012-05-02 09:50:00,21.51,21.52,21.49,21.49,22800.0,18.6726,18.6813,18.6553,18.6553,22800.0
2012-05-02 09:55:00,21.5,21.52,21.49,21.51,38300.0,18.6639,18.6813,18.6553,18.6726,38300.0
2012-05-02 10:00:00,21.51,21.53,21.49,21.5,23700.0,18.6726,18.69,18.6553,18.6639,23700.0
2012-05-02 10:05:00,21.51,21.54,21.51,21.53,107300.0,18.6726,18.6987,18.6726,18.69,107300.0
2012-05-02 10:10:00,21.53,21.53,21.5,21.51,23900.0,18.69,18.69,18.6639,18.6726,23900.0
2012-05-02 10:15:00,21.5,21.53,21.49,21.51,44500.0,18.6639,18.69,18.6553,18.6726,44500.0
2012-05-02 10:20:00,21.51,21.52,21.5,21.51,54200.0,18.6726,18.6813,18.6639,18.6726,54200.0
2012-05-02 10:25:00,21.51,21.51,21.48,21.48,40300.0,18.6726,18.6726,18.6466,18.6466,40300.0
2012-05-02 10:30:00,21.48,21.51,21.43,21.51,62000.0,18.6466,18.6726,18.6032,18.6726,62000.0
2012-05-02 10:35:00,21.51,21.52,21.49,21.5,33800.0,18.6726,18.6813,18.6553,18.6639,33800.0
2012-05-02 10:40:00,21.5,21.51,21.5,21.51,7400.0,18.6639,18.6726,18.6639,18.6726,7400.0
2012-05-02 10:45:00,21.51,21.52,21.49,21.5,30700.0,18.6726,18.6813,18.6553,18.6639,30700.0
2012-05-02 10:50:00,21.5,21.5,21.49,21.5,2400.0,18.6639,18.6639,18.6553,18.6639,2400.0
2012-05-02 10:55:00,21.5,21.5,21.47,21.49,18600.0,18.6639,18.6639,18.6379,18.6553,18600.0
2012-05-02 11:00:00,21.5,21.51,21.48,21.5,29800.0,18.6639,18.6726,18.6466,18.6639,29800.0
2012-05-02 11:05:00,21.5,21.5,21.49,21.5,22800.0,18.6639,18.6639,18.6553,18.6639,22800.0
2012-05-02 11:10:00,21.5,21.5,21.49,21.5,22900.0,18.6639,18.6639,18.6553,18.6639,22900.0
2012-05-02 11:15:00,21.5,21.51,21.47,21.48,10900.0,18.6639,18.6726,18.6379,18.6466,10900.0
2012-05-02 11:20:00,21.49,21.51,21.48,21.51,35600.0,18.6553,18.6726,18.6466,18.6726,35600.0
2012-05-02 11:25:00,21.51,21.52,21.51,21.51,33600.0,18.6726,18.6813,18.6726,18.6726,33600.0
2012-05-02 11:30:00,21.5,21.51,21.5,21.51,5600.0,18.6639,18.6726,18.6639,18.6726,5600.0
2012-05-02 11:35:00,21.51,21.51,21.5,21.51,9900.0,18.6726,18.6726,18.6639,18.6726,9900.0
2012-05-02 11:40:00,21.51,21.51,21.49,21.49,32200.0,18.6726,18.6726,18.6553,18.6553,32200.0
2012-05-02 11:45:00,21.49,21.51,21.49,21.5,27800.0,18.6553,18.6726,18.6553,18.6639,27800.0
2012-05-02 11:50:00,21.5,21.51,21.49,21.49,48900.0,18.6639,18.6726,18.6553,18.6553,48900.0
2012-05-02 11:55:00,21.49,21.5,21.47,21.48,18300.0,18.6553,18.6639,18.6379,18.6466,18300.0
2012-05-02 12:00:00,21.47,21.48,21.45,21.45,17700.0,18.6379,18.6466,18.6205,18.6205,17700.0
2012-05-02 12:05:00,21.45,21.46,21.43,21.44,26300.0,18.6205,18.6292,18.6032,18.6118,26300.0
2012-05-02 12:10:00,21.44,21.46,21.44,21.45,17000.0,18.6118,18.6292,18.6118,18.6205,17000.0
2012-05-02 12:15:00,21.45,21.49,21.45,21.49,15200.0,18.6205,18.6553,18.6205,18.6553,15200.0
2012-05-02 12:20:00,21.49,21.5,21.48,21.49,15800.0,18.6553,18.6639,18.6466,18.6553,15800.0
2012-05-02 12:25:00,21.5,21.51,21.49,21.51,16100.0,18.6639,18.6726,18.6553,18.6726,16100.0
2012-05-02 12:30:00,21.51,21.51,21.51,21.51,14700.0,18.6726,18.6726,18.6726,18.6726,14700.0
2012-05-02 12:35:00,21.51,21.52,21.45,21.46,120100.0,18.6726,18.6813,18.6205,18.6292,120100.0
2012-05-02 12:40:00,21.46,21.48,21.45,21.48,12800.0,18.6292,18.6466,18.6205,18.6466,12800.0
2012-05-02 12:45:00,21.48,21.5,21.48,21.5,11500.0,18.6466,18.6639,18.6466,18.6639,11500.0
2012-05-02 12:50:00,21.49,21.51,21.49,21.5,16500.0,18.6553,18.6726,18.6553,18.6639,16500.0
2012-05-02 12:55:00,21.51,21.53,21.5,21.53,12400.0,18.6726,18.69,18.6639,18.69,12400.0
2012-05-02 13:00:00,21.51,21.53,21.51,21.52,3200.0,18.6726,18.69,18.6726,18.6813,3200.0
2012-05-02 13:05:00,21.51,21.52,21.51,21.51,3300.0,18.6726,18.6813,18.6726,18.6726,3300.0
2012-05-02 13:10:00,21.52,21.52,21.51,21.52,5100.0,18.6813,18.6813,18.6726,18.6813,5100.0
2012-05-02 13:15:00,21.51,21.52,21.47,21.47,70700.0,18.6726,18.6813,18.6379,18.6379,70700.0
2012-05-02 13:20:00,21.47,21.54,21.47,21.53,36200.0,18.6379,18.6987,18.6379,18.69,36200.0
2012-05-02 13:25:00,21.53,21.58,21.53,21.58,12200.0,18.69,18.7334,18.69,18.7334,12200.0
2012-05-02 13:30:00,21.57,21.58,21.57,21.57,9500.0,18.7247,18.7334,18.7247,18.7247,9500.0
2012-05-02 13:35:00,21.58,21.58,21.56,21.56,9700.0,18.7334,18.7334,18.716,18.716,9700.0
2012-05-02 13:40:00,21.56,21.57,21.54,21.55,271000.0,18.716,18.7247,18.6987,18.7073,271000.0
2012-05-02 13:45:00,21.55,21.58,21.54,21.57,13000.0,18.7073,18.7334,18.6987,18.7247,13000.0
2012-05-02 13:50:00,21.57,21.58,21.54,21.55,26100.0,18.7247,18.7334,18.6987,18.7073,26100.0
2012-05-02 13:55:00,21.54,21.55,21.53,21.53,19600.0,18.6987,18.7073,18.69,18.69,19600.0
2012-05-02 14:00:00,21.52,21.55,21.52,21.54,30700.0,18.6813,18.7073,18.6813,18.6987,30700.0
2012-05-02 14:05:00,21.55,21.56,21.54,21.55,6500.0,18.7073,18.716,18.6987,18.7073,6500.0
2012-05-02 14:10:00,21.55,21.56,21.53,21.54,19000.0,18.7073,18.716,18.69,18.6987,19000.0
2012-05-02 14:15:00,21.54,21.54,21.53,21.53,7200.0,18.6987,18.6987,18.69,18.69,7200.0
2012-05-02 14:20:00,21.53,21.54,21.52,21.52,32100.0,18.69,18.6987,18.6813,18.6813,32100.0
2012-05-02 14:25:00,21.52,21.54,21.52,21.54,14800.0,18.6813,18.6987,18.6813,18.6987,14800.0
2012-05-02 14:30:00,21.53,21.54,21.5,21.53,23900.0,18.69,18.6987,18.6639,18.69,23900.0
2012-05-02 14:35:00,21.53,21.53,21.51,21.53,17800.0,18.69,18.69,18.6726,18.69,17800.0
2012-05-02 14:40:00,21.52,21.56,21.52,21.55,25700.0,18.6813,18.716,18.6813,18.7073,25700.0
2012-05-02 14:45:00,21.55,21.57,21.54,21.57,46700.0,18.7073,18.7247,18.6987,18.7247,46700.0
2012-05-02 14:50:00,21.57,21.61,21.56,21.61,22200.0,18.7247,18.7594,18.716,18.7594,22200.0
2012-05-02 14:55:00,21.61,21.61,21.6,21.6,13500.0,18.7594,18.7594,18.7507,18.7507,13500.0
2012-05-02 15:00:00,21.61,21.61,21.54,21.54,522400.0,18.7594,18.7594,18.6987,18.6987,522400.0
2012-05-02 15:05:00,21.54,21.55,21.52,21.52,29800.0,18.6987,18.7073,18.6813,18.6813,29800.0
2012-05-02 15:10:00,21.52,21.53,21.52,21.52,30000.0,18.6813,18.69,18.6813,18.6813,30000.0
2012-05-02 15:15:00,21.52,21.53,21.51,21.51,30100.0,18.6813,18.69,18.6726,18.6726,30100.0
2012-05-02 15:20:00,21.51,21.53,21.5,21.52,29500.0,18.6726,18.69,18.6639,18.6813,29500.0
2012-05-02 15:25:00,21.53,21.53,21.5,21.51,156900.0,18.69,18.69,18.6639,18.6726,156900.0
2012-05-02 15:30:00,21.51,21.51,21.49,21.5,187600.0,18.6726,18.6726,18.6553,18.6639,187600.0
2012-05-02 15:35:00,21.5,21.5,21.49,21.5,48900.0,18.6639,18.6639,18.6553,18.6639,48900.0
2012-05-02 15:40:00,21.5,21.51,21.49,21.51,36200.0,18.6639,18.6726,18.6553,18.6726,36200.0
2012-05-02 15:45:00,21.51,21.51,21.5,21.51,36900.0,18.6726,18.6726,18.6639,18.6726,36900.0
2012-05-02 15:50:00,21.51,21.51,21.46,21.48,78200.0,18.6726,18.6726,18.6292,18.6466,78200.0
2012-05-02 15:55:00,21.48,21.51,21.47,21.5,151300.0,18.6466,18.6726,18.6379,18.6639,151300.0
2012-05-03 09:30:00,21.55,21.73,21.55,21.71,27500.0,18.7073,18.8636,18.7073,18.8462,27500.0
2012-05-03 09:35:00,21.7,21.72,21.63,21.7,21700.0,18.8376,18.8549,18.7768,18.8376,21700.0
2012-05-03 09:40:00,21.69,21.7,21.65,21.68,53900.0,18.8289,18.8376,18.7941,18.8202,53900.0
2012-05-03 09:45:00,21.69,21.72,21.69,21.72,11700.0,18.8289,18.8549,18.8289,18.8549,11700.0
2012-05-03 09:50:00,21.72,21.72,21.67,21.7,29100.0,18.8549,18.8549,18.8115,18.8376,29100.0
2012-05-03 09:55:00,21.7,21.7,21.67,21.68,270400.0,18.8376,18.8376,18.8115,18.8202,270400.0
2012-05-03 10:00:00,21.68,21.69,21.65,21.68,21100.0,18.8202,18.8289,18.7941,18.8202,21100.0
2012-05-03 10:05:00,21.68,21.68,21.67,21.67,65200.0,18.8202,18.8202,18.8115,18.8115,65200.0
2012-05-03 10:10:00,21.68,21.68,21.67,21.68,10600.0,18.8202,18.8202,18.8115,18.8202,10600.0
2012-05-03 10:15:00,21.68,21.68,21.67,21.67,8900.0,18.8202,18.8202,18.8115,18.8115,8900.0
2012-05-03 10:20:00,21.68,21.68,21.64,21.65,31600.0,18.8202,18.8202,18.7855,18.7941,31600.0
2012-05-03 10:25:00,21.65,21.66,21.64,21.66,32700.0,18.7941,18.8028,18.7855,18.8028,32700.0
2012-05-03 10:30:00,21.66,21.66,21.65,21.66,59900.0,18.8028,18.8028,18.7941,18.8028,59900.0
2012-05-03 10:35:00,21.66,21.66,21.65,21.66,30800.0,18.8028,18.8028,18.7941,18.8028,30800.0
2012-05-03 10:40:00,21.66,21.66,21.65,21.66,3500.0,18.8028,18.8028,18.7941,18.8028,3500.0
2012-05-03 10:45:00,21.66,21.66,21.63,21.63,11600.0,18.8028,18.8028,18.7768,18.7768,11600.0
2012-05-03 10:50:00,21.64,21.64,21.63,21.64,63200.0,18.7855,18.7855,18.7768,18.7855,63200.0
2012-05-03 10:55:00,21.64,21.66,21.63,21.66,18400.0,18.7855,18.8028,18.7768,18.8028,18400.0
2012-05-03 11:00:00,21.66,21.69,21.66,21.69,24200.0,18.8028,18.8289,18.8028,18.8289,24200.0
2012-05-03 11:05:00,21.69,21.69,21.66,21.68,18400.0,18.8289,18.8289,18.8028,18.8202,18400.0
2012-05-03 11:10:00,21.68,21.69,21.68,21.68,5000.0,18.8202,18.8289,18.8202,18.8202,5000.0
2012-05-03 11:15:00,21.69,21.7,21.69,21.7,12200.0,18.8289,18.8376,18.8289,18.8376,12200.0
2012-05-03 11:20:00,21.7,21.7,21.69,21.7,20300.0,18.8376,18.8376,18.8289,18.8376,20300.0
2012-05-03 11:25:00,21.7,21.7,21.69,21.7,6600.0,18.8376,18.8376,18.8289,18.8376,6600.0
2012-05-03 11:30:00,21.7,21.7,21.69,21.7,32400.0,18.8376,18.8376,18.8289,18.8376,32400.0
2012-05-03 11:35:00,21.7,21.7,21.67,21.67,25700.0,18.8376,18.8376,18.8115,18.8115,25700.0
2012-05-03 11:40:00,21.67,21.67,21.66,21.67,7900.0,18.8115,18.8115,18.8028,18.8115,7900.0
2012-05-03 11:45:00,21.66,21.66,21.62,21.63,34300.0,18.8028,18.8028,18.7681,18.7768,34300.0
2012-05-03 11:50:00,21.63,21.64,21.63,21.64,4600.0,18.7768,18.7855,18.7768,18.7855,4600.0
2012-05-03 11:55:00,21.64,21.7,21.64,21.7,13300.0,18.7855,18.8376,18.7855,18.8376,13300.0
2012-05-03 12:00:00,21.7,21.7,21.68,21.7,14100.0,18.8376,18.8376,18.8202,18.8376,14100.0
2012-05-03 12:05:00,21.69,21.7,21.69,21.7,10600.0,18.8289,18.8376,18.8289,18.8376,10600.0
2012-05-03 12:10:00,21.7,21.7,21.69,21.7,2300.0,18.8376,18.8376,18.8289,18.8376,2300.0
2012-05-03 12:15:00,21.7,21.7,21.69,21.7,2900.0,18.8376,18.8376,18.8289,18.8376,2900.0
2012-05-03 12:20:00,21.7,21.7,21.69,21.7,2900.0,18.8376,18.8376,18.8289,18.8376,2900.0
2012-05-03 12:25:00,21.7,21.7,21.69,21.7,5500.0,18.8376,18.8376,18.8289,18.8376,5500.0
2012-05-03 12:30:00,21.7,21.7,21.66,21.67,21400.0,18.8376,18.8376,18.8028,18.8115,21400.0
2012-05-03 12:35:00,21.67,21.71,21.67,21.7,36700.0,18.8115,18.8462,18.8115,18.8376,36700.0
2012-05-03 12:40:00,21.7,21.71,21.68,21.69,38400.0,18.8376,18.8462,18.8202,18.8289,38400.0
2012-05-03 12:45:00,21.69,21.7,21.67,21.69,114900.0,18.8289,18.8376,18.8115,18.8289,114900.0
2012-05-03 12:50:00,21.7,21.7,21.69,21.7,25200.0,18.8376,18.8376,18.8289,18.8376,25200.0
2012-05-03 12:55:00,21.7,21.71,21.69,21.7,31600.0,18.8376,18.8462,18.8289,18.8376,31600.0
2012-05-03 13:00:00,21.7,21.71,21.7,21.7,20600.0,18.8376,18.8462,18.8376,18.8376,20600.0
2012-05-03 13:05:00,21.7,21.7,21.66,21.66,14900.0,18.8376,18.8376,18.8028,18.8028,14900.0
2012-05-03 13:10:00,21.66,21.67,21.65,21.67,17700.0,18.8028,18.8115,18.7941,18.8115,17700.0
2012-05-03 13:15:00,21.67,21.7,21.66,21.7,16600.0,18.8115,18.8376,18.8028,18.8376,16600.0
2012-05-03 13:20:00,21.7,21.71,21.69,21.71,21200.0,18.8376,18.8462,18.8289,18.8462,21200.0
2012-05-03 13:25:00,21.71,21.75,21.7,21.75,29100.0,18.8462,18.881,18.8376,18.881,29100.0
2012-05-03 13:30:00,21.75,21.75,21.7,21.71,40500.0,18.881,18.881,18.8376,18.8462,40500.0
2012-05-03 13:35:00,21.71,21.72,21.71,21.72,13800.0,18.8462,18.8549,18.8462,18.8549,13800.0
2012-05-03 13:40:00,21.72,21.72,21.63,21.64,34200.0,18.8549,18.8549,18.7768,18.7855,34200.0
2012-05-03 13:45:00,21.64,21.67,21.64,21.67,14600.0,18.7855,18.8115,18.7855,18.8115,14600.0
2012-05-03 13:50:00,21.67,21.67,21.65,21.65,108500.0,18.8115,18.8115,18.7941,18.7941,108500.0
2012-05-03 13:55:00,21.65,21.66,21.63,21.64,17700.0,18.7941,18.8028,18.7768,18.7855,17700.0
2012-05-03 14:00:00,21.64,21.65,21.63,21.64,21300.0,18.7855,18.7941,18.7768,18.7855,21300.0
2012-05-03 14:05:00,21.65,21.66,21.64,21.64,30800.0,18.7941,18.8028,18.7855,18.7855,30800.0
2012-05-03 14:10:00,21.64,21.65,21.64,21.64,6600.0,18.7855,18.7941,18.7855,18.7855,6600.0
2012-05-03 14:15:00,21.64,21.67,21.64,21.67,15800.0,18.7855,18.8115,18.7855,18.8115,15800.0
2012-05-03 14:20:00,21.67,21.67,21.66,21.67,5100.0,18.8115,18.8115,18.8028,18.8115,5100.0
2012-05-03 14:25:00,21.67,21.67,21.65,21.65,24800.0,18.8115,18.8115,18.7941,18.7941,24800.0
2012-05-03 14:30:00,21.65,21.65,21.62,21.63,34200.0,18.7941,18.7941,18.7681,18.7768,34200.0
2012-05-03 14:35:00,21.62,21.63,21.62,21.62,15200.0,18.7681,18.7768,18.7681,18.7681,15200.0
2012-05-03 14:40:00,21.62,21.63,21.62,21.63,17000.0,18.7681,18.7768,18.7681,18.7768,17000.0
2012-05-03 14:45:00,21.63,21.63,21.6,21.61,42600.0,18.7768,18.7768,18.7507,18.7594,42600.0
2012-05-03 14:50:00,21.61,21.62,21.6,21.62,18900.0,18.7594,18.7681,18.7507,18.7681,18900.0
2012-05-03 14:55:00,21.62,21.62,21.61,21.62,10000.0,18.7681,18.7681,18.7594,18.7681,10000.0
2012-05-03 15:00:00,21.62,21.62,21.59,21.6,195600.0,18.7681,18.7681,18.7421,18.7507,195600.0
2012-05-03 15:05:00,21.6,21.6,21.58,21.59,29800.0,18.7507,18.7507,18.7334,18.7421,29800.0
2012-05-03 15:10:00,21.59,21.6,21.58,21.6,24100.0,18.7421,18.7507,18.7334,18.7507,24100.0
2012-05-03 15:15:00,21.6,21.6,21.59,21.6,4500.0,18.7507,18.7507,18.7421,18.7507,4500.0
2012-05-03 15:20:00,21.6,21.6,21.59,21.6,24500.0,18.7507,18.7507,18.7421,18.7507,24500.0
2012-05-03 15:25:00,21.59,21.6,21.58,21.59,19500.0,18.7421,18.7507,18.7334,18.7421,19500.0
2012-05-03 15:30:00,21.59,21.6,21.59,21.59,26600.0,18.7421,18.7507,18.7421,18.7421,26600.0
2012-05-03 15:35:00,21.59,21.6,21.57,21.57,23300.0,18.7421,18.7507,18.7247,18.7247,23300.0
2012-05-03 15:40:00,21.57,21.66,21.55,21.65,125700.0,18.7247,18.8028,18.7073,18.7941,125700.0
2012-05-03 15:45:00,21.64,21.64,21.57,21.58,65400.0,18.7855,18.7855,18.7247,18.7334,65400.0
2012-05-03 15:50:00,21.58,21.61,21.58,21.61,28500.0,18.7334,18.7594,18.7334,18.7594,28500.0
2012-05-03 15:55:00,21.61,21.63,21.6,21.6,78200.0,18.7594,18.7768,18.7507,18.7507,78200.0
2012-05-04 09:30:00,21.48,21.51,21.44,21.48,13200.0,18.6466,18.6726,18.6118,18.6466,13200.0
2012-05-04 09:35:00,21.48,21.5,21.41,21.42,12800.0,18.6466,18.6639,18.5858,18.5945,12800.0
2012-05-04 09:40:00,21.42,21.43,21.38,21.4,17000.0,18.5945,18.6032,18.5598,18.5771,17000.0
2012-05-04 09:45:00,21.4,21.4,21.38,21.4,7400.0,18.5771,18.5771,18.5598,18.5771,7400.0
2012-05-04 09:50:00,21.4,21.42,21.38,21.39,22100.0,18.5771,18.5945,18.5598,18.5684,22100.0
2012-05-04 09:55:00,21.39,21.39,21.22,21.23,63900.0,18.5684,18.5684,18.4209,18.4295,63900.0
2012-05-04 10:00:00,21.23,21.27,21.21,21.23,27100.0,18.4295,18.4643,18.4122,18.4295,27100.0
2012-05-04 10:05:00,21.24,21.24,21.19,21.19,25400.0,18.4382,18.4382,18.3948,18.3948,25400.0
2012-05-04 10:10:00,21.19,21.2,21.12,21.13,55800.0,18.3948,18.4035,18.3341,18.3427,55800.0
2012-05-04 10:15:00,21.14,21.19,21.13,21.15,48100.0,18.3514,18.3948,18.3427,18.3601,48100.0
2012-05-04 10:20:00,21.15,21.2,21.15,21.18,26500.0,18.3601,18.4035,18.3601,18.3861,26500.0
2012-05-04 10:25:00,21.17,21.18,21.09,21.1,192400.0,18.3775,18.3861,18.308,18.3167,192400.0
2012-05-04 10:30:00,21.1,21.13,21.09,21.13,22500.0,18.3167,18.3427,18.308,18.3427,22500.0
2012-05-04 10:35:00,21.13,21.13,21.05,21.06,34900.0,18.3427,18.3427,18.2733,18.282,34900.0
2012-05-04 10:40:00,21.06,21.1,21.03,21.1,51700.0,18.282,18.3167,18.2559,18.3167,51700.0
2012-05-04 10:45:00,21.09,21.14,21.09,21.14,8500.0,18.308,18.3514,18.308,18.3514,8500.0
2012-05-04 10:50:00,21.15,21.17,21.14,21.17,9100.0,18.3601,18.3775,18.3514,18.3775,9100.0
2012-05-04 10:55:00,21.17,21.17,21.14,21.15,16700.0,18.3775,18.3775,18.3514,18.3601,16700.0
2012-05-04 11:00:00,21.15,21.15,21.11,21.14,17900.0,18.3601,18.3601,18.3254,18.3514,17900.0
2012-05-04 11:05:00,21.15,21.15,21.12,21.13,7800.0,18.3601,18.3601,18.3341,18.3427,7800.0
2012-05-04 11:10:00,21.12,21.14,21.11,21.14,5700.0,18.3341,18.3514,18.3254,18.3514,5700.0
2012-05-04 11:15:00,21.14,21.14,21.11,21.13,11000.0,18.3514,18.3514,18.3254,18.3427,11000.0
2012-05-04 11:20:00,21.13,21.14,21.07,21.08,106100.0,18.3427,18.3514,18.2907,18.2993,106100.0
2012-05-04 11:25:00,21.08,21.08,21.07,21.08,12100.0,18.2993,18.2993,18.2907,18.2993,12100.0
2012-05-04 11:30:00,21.07,21.08,21.04,21.04,19000.0,18.2907,18.2993,18.2646,18.2646,19000.0
2012-05-04 11:35:00,21.04,21.04,21.03,21.04,50100.0,18.2646,18.2646,18.2559,18.2646,50100.0
2012-05-04 11:40:00,21.04,21.04,21.03,21.03,15500.0,18.2646,18.2646,18.2559,18.2559,15500.0
2012-05-04 11:45:00,21.03,21.04,21.03,21.04,13700.0,18.2559,18.2646,18.2559,18.2646,13700.0
2012-05-04 11:50:00,21.04,21.04,21.0,21.02,48600.0,18.2646,18.2646,18.2299,18.2472,48600.0
2012-05-04 11:55:00,21.02,21.02,21.0,21.01,12600.0,18.2472,18.2472,18.2299,18.2386,12600.0
2012-05-04 12:00:00,21.01,21.01,20.99,21.0,29200.0,18.2386,18.2386,18.2212,18.2299,29200.0
2012-05-04 12:05:00,21.0,21.0,20.99,21.0,18300.0,18.2299,18.2299,18.2212,18.2299,18300.0
2012-05-04 12:10:00,21.0,21.01,20.99,21.0,12900.0,18.2299,18.2386,18.2212,18.2299,12900.0
2012-05-04 12:15:00,21.01,21.01,21.0,21.01,3900.0,18.2386,18.2386,18.2299,18.2386,3900.0
2012-05-04 12:20:00,21.01,21.01,21.0,21.0,3500.0,18.2386,18.2386,18.2299,18.2299,3500.0
2012-05-04 12:25:00,21.01,21.02,21.0,21.01,22700.0,18.2386,18.2472,18.2299,18.2386,22700.0
2012-05-04 12:30:00,21.01,21.01,20.99,21.0,16800.0,18.2386,18.2386,18.2212,18.2299,16800.0
2012-05-04 12:35:00,21.0,21.0,20.95,20.95,36500.0,18.2299,18.2299,18.1865,18.1865,36500.0
2012-05-04 12:40:00,20.94,20.95,20.93,20.95,17300.0,18.1778,18.1865,18.1691,18.1865,17300.0
2012-05-04 12:45:00,20.94,20.95,20.94,20.95,9600.0,18.1778,18.1865,18.1778,18.1865,9600.0
2012-05-04 12:50:00,20.94,20.95,20.92,20.92,32000.0,18.1778,18.1865,18.1604,18.1604,32000.0
2012-05-04 12:55:00,20.93,20.93,20.92,20.93,6300.0,18.1691,18.1691,18.1604,18.1691,6300.0
2012-05-04 13:00:00,20.93,20.93,20.92,20.92,6400.0,18.1691,18.1691,18.1604,18.1604,6400.0
2012-05-04 13:05:00,20.93,20.93,20.92,20.93,4400.0,18.1691,18.1691,18.1604,18.1691,4400.0
2012-05-04 13:10:00,20.93,20.93,20.92,20.92,3700.0,18.1691,18.1691,18.1604,18.1604,3700.0
2012-05-04 13:15:00,20.93,20.93,20.92,20.93,5300.0,18.1691,18.1691,18.1604,18.1691,5300.0
2012-05-04 13:20:00,20.93,20.93,20.88,20.89,36000.0,18.1691,18.1691,18.1257,18.1344,36000.0
2012-05-04 13:25:00,20.89,20.9,20.89,20.89,8600.0,18.1344,18.1431,18.1344,18.1344,8600.0
2012-05-04 13:30:00,20.9,20.9,20.89,20.9,35700.0,18.1431,18.1431,18.1344,18.1431,35700.0
2012-05-04 13:35:00,20.9,20.9,20.89,20.9,6900.0,18.1431,18.1431,18.1344,18.1431,6900.0
2012-05-04 13:40:00,20.89,20.9,20.89,20.9,7000.0,18.1344,18.1431,18.1344,18.1431,7000.0
2012-05-04 13:45:00,20.9,20.9,20.85,20.86,51100.0,18.1431,18.1431,18.0997,18.1084,51100.0
2012-05-04 13:50:00,20.86,20.86,20.85,20.86,5900.0,18.1084,18.1084,18.0997,18.1084,5900.0
2012-05-04 13:55:00,20.86,20.86,20.86,20.86,3300.0,18.1084,18.1084,18.1084,18.1084,3300.0
2012-05-04 14:00:00,20.86,20.86,20.85,20.86,23800.0,18.1084,18.1084,18.0997,18.1084,23800.0
2012-05-04 14:05:00,20.86,20.86,20.85,20.86,9100.0,18.1084,18.1084,18.0997,18.1084,9100.0
2012-05-04 14:10:00,20.86,20.86,20.82,20.83,40600.0,18.1084,18.1084,18.0736,18.0823,40600.0
2012-05-04 14:15:00,20.83,20.87,20.8,20.86,70300.0,18.0823,18.117,18.0563,18.1084,70300.0
2012-05-04 14:20:00,20.86,20.88,20.85,20.88,11900.0,18.1084,18.1257,18.0997,18.1257,11900.0
2012-05-04 14:25:00,20.88,20.91,20.88,20.91,26000.0,18.1257,18.1518,18.1257,18.1518,26000.0
2012-05-04 14:30:00,20.91,20.92,20.91,20.92,11600.0,18.1518,18.1604,18.1518,18.1604,11600.0
2012-05-04 14:35:00,20.92,20.92,20.81,20.82,57500.0,18.1604,18.1604,18.065,18.0736,57500.0
2012-05-04 14:40:00,20.83,20.83,20.78,20.8,28200.0,18.0823,18.0823,18.0389,18.0563,28200.0
2012-05-04 14:45:00,20.8,20.82,20.8,20.81,27200.0,18.0563,18.0736,18.0563,18.065,27200.0
2012-05-04 14:50:00,20.81,20.82,20.8,20.81,11200.0,18.065,18.0736,18.0563,18.065,11200.0
2012-05-04 14:55:00,20.81,20.81,20.8,20.81,12000.0,18.065,18.065,18.0563,18.065,12000.0
2012-05-04 15:00:00,20.81,20.82,20.81,20.82,52200.0,18.065,18.0736,18.065,18.0736,52200.0
2012-05-04 15:05:00,20.82,20.82,20.81,20.82,12200.0,18.0736,18.0736,18.065,18.0736,12200.0
2012-05-04 15:10:00,20.82,20.82,20.81,20.82,12200.0,18.0736,18.0736,18.065,18.0736,12200.0
2012-05-04 15:15:00,20.82,20.82,20.81,20.82,17000.0,18.0736,18.0736,18.065,18.0736,17000.0
2012-05-04 15:20:00,20.82,20.85,20.81,20.84,75900.0,18.0736,18.0997,18.065,18.091,75900.0
2012-05-04 15:25:00,20.84,20.84,20.77,20.8,65900.0,18.091,18.091,18.0302,18.0563,65900.0
2012-05-04 15:30:00,20.8,20.86,20.8,20.85,110200.0,18.0563,18.1084,18.0563,18.0997,110200.0
2012-05-04 15:35:00,20.85,20.87,20.84,20.85,29800.0,18.0997,18.117,18.091,18.0997,29800.0
2012-05-04 15:40:00,20.85,20.87,20.84,20.86,68400.0,18.0997,18.117,18.091,18.1084,68400.0
2012-05-04 15:45:00,20.86,20.86,20.82,20.85,63500.0,18.1084,18.1084,18.0736,18.0997,63500.0
2012-05-04 15:50:00,20.84,20.85,20.8,20.82,63500.0,18.091,18.0997,18.0563,18.0736,63500.0
2012-05-04 15:55:00,20.82,20.84,20.8,20.81,163400.0,18.0736,18.091,18.0563,18.065,163400.0
2012-05-07 09:30:00,20.7,20.79,20.63,20.77,125800.0,17.9695,18.0476,17.9087,18.0302,125800.0
2012-05-07 09:35:00,20.76,20.76,20.71,20.72,28900.0,18.0215,18.0215,17.9781,17.9868,28900.0
2012-05-07 09:40:00,20.71,20.71,20.67,20.68,44900.0,17.9781,17.9781,17.9434,17.9521,44900.0
2012-05-07 09:45:00,20.67,20.67,20.63,20.63,23000.0,17.9434,17.9434,17.9087,17.9087,23000.0
2012-05-07 09:50:00,20.63,20.67,20.61,20.66,55500.0,17.9087,17.9434,17.8913,17.9347,55500.0
2012-05-07 09:55:00,20.65,20.68,20.65,20.67,36300.0,17.9261,17.9521,17.9261,17.9434,36300.0
2012-05-07 10:00:00,20.67,20.72,20.67,20.72,28900.0,17.9434,17.9868,17.9434,17.9868,28900.0
2012-05-07 10:05:00,20.72,20.84,20.72,20.84,42100.0,17.9868,18.091,17.9868,18.091,42100.0
2012-05-07 10:10:00,20.84,20.87,20.82,20.83,54200.0,18.091,18.117,18.0736,18.0823,54200.0
2012-05-07 10:15:00,20.83,20.85,20.8,20.85,24200.0,18.0823,18.0997,18.0563,18.0997,24200.0
2012-05-07 10:20:00,20.84,20.85,20.8,20.81,25200.0,18.091,18.0997,18.0563,18.065,25200.0
2012-05-07 10:25:00,20.81,20.81,20.74,20.74,17200.0,18.065,18.065,18.0042,18.0042,17200.0
2012-05-07 10:30:00,20.75,20.75,20.71,20.72,19700.0,18.0129,18.0129,17.9781,17.9868,19700.0
2012-05-07 10:35:00,20.72,20.72,20.69,20.7,19300.0,17.9868,17.9868,17.9608,17.9695,19300.0
2012-05-07 10:40:00,20.71,20.71,20.67,20.68,14700.0,17.9781,17.9781,17.9434,17.9521,14700.0
2012-05-07 10:45:00,20.69,20.71,20.66,20.71,26000.0,17.9608,17.9781,17.9347,17.9781,26000.0
2012-05-07 10:50:00,20.7,20.71,20.68,20.69,15100.0,17.9695,17.9781,17.9521,17.9608,15100.0
2012-05-07 10:55:00,20.69,20.69,20.65,20.65,13100.0,17.9608,17.9608,17.9261,17.9261,13100.0
2012-05-07 11:00:00,20.66,20.66,20.65,20.65,16800.0,17.9347,17.9347,17.9261,17.9261,16800.0
2012-05-07 11:05:00,20.66,20.66,20.65,20.66,11600.0,17.9347,17.9347,17.9261,17.9347,11600.0
2012-05-07 11:10:00,20.66,20.68,20.65,20.65,52700.0,17.9347,17.9521,17.9261,17.9261,52700.0
2012-05-07 11:15:00,20.66,20.67,20.65,20.66,11900.0,17.9347,17.9434,17.9261,17.9347,11900.0
2012-05-07 11:20:00,20.66,20.67,20.65,20.65,17500.0,17.9347,17.9434,17.9261,17.9261,17500.0
2012-05-07 11:25:00,20.66,20.68,20.65,20.66,23600.0,17.9347,17.9521,17.9261,17.9347,23600.0
2012-05-07 11:30:00,20.67,20.72,20.67,20.71,12200.0,17.9434,17.9868,17.9434,17.9781,12200.0
2012-05-07 11:35:00,20.72,20.74,20.72,20.73,9100.0,17.9868,18.0042,17.9868,17.9955,9100.0
2012-05-07 11:40:00,20.74,20.77,20.74,20.77,17200.0,18.0042,18.0302,18.0042,18.0302,17200.0
2012-05-07 11:45:00,20.77,20.78,20.76,20.77,10300.0,18.0302,18.0389,18.0215,18.0302,10300.0
2012-05-07 11:50:00,20.78,20.78,20.75,20.76,19400.0,18.0389,18.0389,18.0129,18.0215,19400.0
2012-05-07 11:55:00,20.76,20.77,20.75,20.76,15300.0,18.0215,18.0302,18.0129,18.0215,15300.0
2012-05-07 12:00:00,20.76,20.78,20.76,20.76,19200.0,18.0215,18.0389,18.0215,18.0215,19200.0
2012-05-07 12:05:00,20.77,20.77,20.73,20.73,20300.0,18.0302,18.0302,17.9955,17.9955,20300.0
2012-05-07 12:10:00,20.74,20.74,20.69,20.69,15300.0,18.0042,18.0042,17.9608,17.9608,15300.0
2012-05-07 12:15:00,20.7,20.7,20.66,20.67,14500.0,17.9695,17.9695,17.9347,17.9434,14500.0
2012-05-07 12:20:00,20.68,20.69,20.67,20.69,10100.0,17.9521,17.9608,17.9434,17.9608,10100.0
2012-05-07 12:25:00,20.69,20.69,20.67,20.67,9600.0,17.9608,17.9608,17.9434,17.9434,9600.0
2012-05-07 12:30:00,20.68,20.7,20.68,20.7,13100.0,17.9521,17.9695,17.9521,17.9695,13100.0
2012-05-07 12:35:00,20.7,20.71,20.69,20.7,15400.0,17.9695,17.9781,17.9608,17.9695,15400.0
2012-05-07 12:40:00,20.7,20.72,20.7,20.72,10400.0,17.9695,17.9868,17.9695,17.9868,10400.0
2012-05-07 12:45:00,20.72,20.75,20.72,20.75,10300.0,17.9868,18.0129,17.9868,18.0129,10300.0
2012-05-07 12:50:00,20.74,20.75,20.74,20.75,2200.0,18.0042,18.0129,18.0042,18.0129,2200.0
2012-05-07 12:55:00,20.75,20.75,20.68,20.69,29100.0,18.0129,18.0129,17.9521,17.9608,29100.0
2012-05-07 13:00:00,20.69,20.71,20.68,20.71,23900.0,17.9608,17.9781,17.9521,17.9781,23900.0
2012-05-07 13:05:00,20.71,20.73,20.7,20.71,211300.0,17.9781,17.9955,17.9695,17.9781,211300.0
2012-05-07 13:10:00,20.71,20.72,20.68,20.7,68000.0,17.9781,17.9868,17.9521,17.9695,68000.0
2012-05-07 13:15:00,20.69,20.75,20.68,20.72,32100.0,17.9608,18.0129,17.9521,17.9868,32100.0
2012-05-07 13:20:00,20.72,20.74,20.69,20.72,29900.0,17.9868,18.0042,17.9608,17.9868,29900.0
2012-05-07 13:25:00,20.72,20.73,20.72,20.73,13100.0,17.9868,17.9955,17.9868,17.9955,13100.0
2012-05-07 13:30:00,20.72,20.73,20.72,20.73,6800.0,17.9868,17.9955,17.9868,17.9955,6800.0
2012-05-07 13:35:00,20.73,20.74,20.73,20.73,17300.0,17.9955,18.0042,17.9955,17.9955,17300.0
2012-05-07 13:40:00,20.73,20.73,20.7,20.73,36300.0,17.9955,17.9955,17.9695,17.9955,36300.0
2012-05-07 13:45:00,20.72,20.73,20.71,20.73,6100.0,17.9868,17.9955,17.9781,17.9955,6100.0
2012-05-07 13:50:00,20.73,20.73,20.72,20.73,17000.0,17.9955,17.9955,17.9868,17.9955,17000.0
2012-05-07 13:55:00,20.73,20.73,20.72,20.73,10100.0,17.9955,17.9955,17.9868,17.9955,10100.0
2012-05-07 14:00:00,20.73,20.73,20.72,20.73,5100.0,17.9955,17.9955,17.9868,17.9955,5100.0
2012-05-07 14:05:00,20.72,20.73,20.71,20.72,12300.0,17.9868,17.9955,17.9781,17.9868,12300.0
2012-05-07 14:10:00,20.72,20.74,20.7,20.72,70500.0,17.9868,18.0042,17.9695,17.9868,70500.0
2012-05-07 14:15:00,20.72,20.73,20.71,20.73,6600.0,17.9868,17.9955,17.9781,17.9955,6600.0
2012-05-07 14:20:00,20.73,20.73,20.72,20.73,5200.0,17.9955,17.9955,17.9868,17.9955,5200.0
2012-05-07 14:25:00,20.73,20.73,20.71,20.72,12700.0,17.9955,17.9955,17.9781,17.9868,12700.0
2012-05-07 14:30:00,20.72,20.73,20.7,20.72,31500.0,17.9868,17.9955,17.9695,17.9868,31500.0
2012-05-07 14:35:00,20.72,20.73,20.72,20.73,5500.0,17.9868,17.9955,17.9868,17.9955,5500.0
2012-05-07 14:40:00,20.73,20.73,20.71,20.71,12800.0,17.9955,17.9955,17.9781,17.9781,12800.0
2012-05-07 14:45:00,20.71,20.73,20.71,20.73,10700.0,17.9781,17.9955,17.9781,17.9955,10700.0
2012-05-07 14:50:00,20.73,20.74,20.72,20.73,39900.0,17.9955,18.0042,17.9868,17.9955,39900.0
2012-05-07 14:55:00,20.73,20.73,20.71,20.72,18400.0,17.9955,17.9955,17.9781,17.9868,18400.0
2012-05-07 15:00:00,20.72,20.73,20.72,20.73,11600.0,17.9868,17.9955,17.9868,17.9955,11600.0
2012-05-07 15:05:00,20.73,20.73,20.72,20.72,6800.0,17.9955,17.9955,17.9868,17.9868,6800.0
2012-05-07 15:10:00,20.73,20.73,20.72,20.73,10900.0,17.9955,17.9955,17.9868,17.9955,10900.0
2012-05-07 15:15:00,20.73,20.73,20.72,20.73,10300.0,17.9955,17.9955,17.9868,17.9955,10300.0
2012-05-07 15:20:00,20.73,20.73,20.72,20.73,9800.0,17.9955,17.9955,17.9868,17.9955,9800.0
2012-05-07 15:25:00,20.73,20.73,20.71,20.72,39500.0,17.9955,17.9955,17.9781,17.9868,39500.0
2012-05-07 15:30:00,20.72,20.72,20.71,20.72,14300.0,17.9868,17.9868,17.9781,17.9868,14300.0
2012-05-07 15:35:00,20.72,20.73,20.72,20.73,25700.0,17.9868,17.9955,17.9868,17.9955,25700.0
2012-05-07 15:40:00,20.73,20.76,20.72,20.75,47700.0,17.9955,18.0215,17.9868,18.0129,47700.0
2012-05-07 15:45:00,20.75,20.76,20.74,20.76,22800.0,18.0129,18.0215,18.0042,18.0215,22800.0
2012-05-07 15:50:00,20.76,20.76,20.72,20.72,52700.0,18.0215,18.0215,17.9868,17.9868,52700.0
2012-05-07 15:55:00,20.73,20.76,20.73,20.74,99600.0,17.9955,18.0215,17.9955,18.0042,99600.0
2012-05-08 09:30:00,20.62,20.62,20.51,20.55,26500.0,17.9,17.9,17.8045,17.8392,26500.0
2012-05-08 09:35:00,20.53,20.58,20.53,20.56,7800.0,17.8219,17.8653,17.8219,17.8479,7800.0
2012-05-08 09:40:00,20.56,20.59,20.55,20.57,12900.0,17.8479,17.874,17.8392,17.8566,12900.0
2012-05-08 09:45:00,20.57,20.66,20.53,20.6,24900.0,17.8566,17.9347,17.8219,17.8827,24900.0
2012-05-08 09:50:00,20.6,20.62,20.6,20.62,15800.0,17.8827,17.9,17.8827,17.9,15800.0
2012-05-08 09:55:00,20.62,20.62,20.6,20.61,35900.0,17.9,17.9,17.8827,17.8913,35900.0
2012-05-08 10:00:00,20.61,20.63,20.6,20.61,22500.0,17.8913,17.9087,17.8827,17.8913,22500.0
2012-05-08 10:05:00,20.61,20.63,20.59,20.61,30300.0,17.8913,17.9087,17.874,17.8913,30300.0
2012-05-08 10:10:00,20.61,20.61,20.59,20.59,25000.0,17.8913,17.8913,17.874,17.874,25000.0
2012-05-08 10:15:00,20.59,20.59,20.55,20.57,22500.0,17.874,17.874,17.8392,17.8566,22500.0
2012-05-08 10:20:00,20.57,20.57,20.54,20.55,10600.0,17.8566,17.8566,17.8306,17.8392,10600.0
2012-05-08 10:25:00,20.55,20.56,20.54,20.56,24600.0,17.8392,17.8479,17.8306,17.8479,24600.0
2012-05-08 10:30:00,20.56,20.57,20.55,20.57,42700.0,17.8479,17.8566,17.8392,17.8566,42700.0
2012-05-08 10:35:00,20.57,20.6,20.56,20.6,19000.0,17.8566,17.8827,17.8479,17.8827,19000.0
2012-05-08 10:40:00,20.61,20.62,20.6,20.62,22800.0,17.8913,17.9,17.8827,17.9,22800.0
2012-05-08 10:45:00,20.62,20.63,20.61,20.61,14600.0,17.9,17.9087,17.8913,17.8913,14600.0
2012-05-08 10:50:00,20.62,20.65,20.61,20.62,36200.0,17.9,17.9261,17.8913,17.9,36200.0
2012-05-08 10:55:00,20.62,20.64,20.61,20.64,12300.0,17.9,17.9174,17.8913,17.9174,12300.0
2012-05-08 11:00:00,20.63,20.64,20.6,20.6,11400.0,17.9087,17.9174,17.8827,17.8827,11400.0
2012-05-08 11:05:00,20.61,20.61,20.57,20.61,11200.0,17.8913,17.8913,17.8566,17.8913,11200.0
2012-05-08 11:10:00,20.61,20.61,20.55,20.58,17900.0,17.8913,17.8913,17.8392,17.8653,17900.0
2012-05-08 11:15:00,20.58,20.6,20.57,20.6,15700.0,17.8653,17.8827,17.8566,17.8827,15700.0
2012-05-08 11:20:00,20.6,20.6,20.54,20.54,14300.0,17.8827,17.8827,17.8306,17.8306,14300.0
2012-05-08 11:25:00,20.54,20.57,20.54,20.57,13600.0,17.8306,17.8566,17.8306,17.8566,13600.0
2012-05-08 11:30:00,20.57,20.61,20.56,20.61,13900.0,17.8566,17.8913,17.8479,17.8913,13900.0
2012-05-08 11:35:00,20.62,20.63,20.6,20.6,19300.0,17.9,17.9087,17.8827,17.8827,19300.0
2012-05-08 11:40:00,20.6,20.63,20.59,20.59,67400.0,17.8827,17.9087,17.874,17.874,67400.0
2012-05-08 11:45:00,20.6,20.61,20.59,20.59,9900.0,17.8827,17.8913,17.874,17.874,9900.0
2012-05-08 11:50:00,20.6,20.62,20.6,20.62,6800.0,17.8827,17.9,17.8827,17.9,6800.0
2012-05-08 11:55:00,20.61,20.62,20.61,20.61,3800.0,17.8913,17.9,17.8913,17.8913,3800.0
2012-05-08 12:00:00,20.62,20.62,20.61,20.61,3100.0,17.9,17.9,17.8913,17.8913,3100.0
2012-05-08 12:05:00,20.61,20.62,20.59,20.6,22000.0,17.8913,17.9,17.874,17.8827,22000.0
2012-05-08 12:10:00,20.6,20.61,20.59,20.61,9300.0,17.8827,17.8913,17.874,17.8913,9300.0
2012-05-08 12:15:00,20.6,20.61,20.6,20.61,5600.0,17.8827,17.8913,17.8827,17.8913,5600.0
2012-05-08 12:20:00,20.6,20.61,20.57,20.57,17800.0,17.8827,17.8913,17.8566,17.8566,17800.0
2012-05-08 12:25:00,20.57,20.57,20.53,20.53,11600.0,17.8566,17.8566,17.8219,17.8219,11600.0
2012-05-08 12:30:00,20.53,20.54,20.5,20.53,25300.0,17.8219,17.8306,17.7958,17.8219,25300.0
2012-05-08 12:35:00,20.54,20.56,20.54,20.55,15100.0,17.8306,17.8479,17.8306,17.8392,15100.0
2012-05-08 12:40:00,20.54,20.55,20.53,20.54,13200.0,17.8306,17.8392,17.8219,17.8306,13200.0
2012-05-08 12:45:00,20.54,20.55,20.54,20.55,4000.0,17.8306,17.8392,17.8306,17.8392,4000.0
2012-05-08 12:50:00,20.55,20.55,20.54,20.54,7600.0,17.8392,17.8392,17.8306,17.8306,7600.0
2012-05-08 12:55:00,20.55,20.55,20.49,20.5,75000.0,17.8392,17.8392,17.7872,17.7958,75000.0
2012-05-08 13:00:00,20.5,20.53,20.49,20.53,47900.0,17.7958,17.8219,17.7872,17.8219,47900.0
2012-05-08 13:05:00,20.54,20.54,20.5,20.53,27200.0,17.8306,17.8306,17.7958,17.8219,27200.0
2012-05-08 13:10:00,20.53,20.53,20.51,20.52,14300.0,17.8219,17.8219,17.8045,17.8132,14300.0
2012-05-08 13:15:00,20.52,20.53,20.52,20.53,10200.0,17.8132,17.8219,17.8132,17.8219,10200.0
2012-05-08 13:20:00,20.53,20.53,20.52,20.53,5700.0,17.8219,17.8219,17.8132,17.8219,5700.0
2012-05-08 13:25:00,20.53,20.55,20.52,20.53,27900.0,17.8219,17.8392,17.8132,17.8219,27900.0
2012-05-08 13:30:00,20.54,20.55,20.54,20.54,4500.0,17.8306,17.8392,17.8306,17.8306,4500.0
2012-05-08 13:35:00,20.55,20.55,20.51,20.52,26300.0,17.8392,17.8392,17.8045,17.8132,26300.0
2012-05-08 13:40:00,20.52,20.52,20.51,20.52,1600.0,17.8132,17.8132,17.8045,17.8132,1600.0
2012-05-08 13:45:00,20.51,20.53,20.51,20.53,13300.0,17.8045,17.8219,17.8045,17.8219,13300.0
2012-05-08 13:50:00,20.53,20.53,20.49,20.51,21300.0,17.8219,17.8219,17.7872,17.8045,21300.0
2012-05-08 13:55:00,20.5,20.52,20.5,20.52,15600.0,17.7958,17.8132,17.7958,17.8132,15600.0
2012-05-08 14:00:00,20.52,20.53,20.49,20.5,72500.0,17.8132,17.8219,17.7872,17.7958,72500.0
2012-05-08 14:05:00,20.5,20.5,20.49,20.5,32100.0,17.7958,17.7958,17.7872,17.7958,32100.0
2012-05-08 14:10:00,20.5,20.51,20.49,20.51,17900.0,17.7958,17.8045,17.7872,17.8045,17900.0
2012-05-08 14:15:00,20.51,20.51,20.5,20.51,3600.0,17.8045,17.8045,17.7958,17.8045,3600.0
2012-05-08 14:20:00,20.51,20.51,20.5,20.51,5500.0,17.8045,17.8045,17.7958,17.8045,5500.0
2012-05-08 14:25:00,20.5,20.51,20.5,20.51,10600.0,17.7958,17.8045,17.7958,17.8045,10600.0
2012-05-08 14:30:00,20.51,20.52,20.5,20.51,29300.0,17.8045,17.8132,17.7958,17.8045,29300.0
2012-05-08 14:35:00,20.51,20.54,20.51,20.53,31700.0,17.8045,17.8306,17.8045,17.8219,31700.0
2012-05-08 14:40:00,20.53,20.54,20.52,20.53,15500.0,17.8219,17.8306,17.8132,17.8219,15500.0
2012-05-08 14:45:00,20.52,20.53,20.5,20.52,26700.0,17.8132,17.8219,17.7958,17.8132,26700.0
2012-05-08 14:50:00,20.52,20.53,20.51,20.51,12600.0,17.8132,17.8219,17.8045,17.8045,12600.0
2012-05-08 14:55:00,20.52,20.52,20.51,20.52,4600.0,17.8132,17.8132,17.8045,17.8132,4600.0
2012-05-08 15:00:00,20.52,20.52,20.5,20.52,18400.0,17.8132,17.8132,17.7958,17.8132,18400.0
2012-05-08 15:05:00,20.52,20.53,20.5,20.52,45600.0,17.8132,17.8219,17.7958,17.8132,45600.0
2012-05-08 15:10:00,20.52,20.52,20.51,20.52,19100.0,17.8132,17.8132,17.8045,17.8132,19100.0
2012-05-08 15:15:00,20.52,20.55,20.52,20.55,27100.0,17.8132,17.8392,17.8132,17.8392,27100.0
2012-05-08 15:20:00,20.55,20.55,20.52,20.53,31600.0,17.8392,17.8392,17.8132,17.8219,31600.0
2012-05-08 15:25:00,20.52,20.52,20.49,20.5,172800.0,17.8132,17.8132,17.7872,17.7958,172800.0
2012-05-08 15:30:00,20.5,20.54,20.49,20.53,114000.0,17.7958,17.8306,17.7872,17.8219,114000.0
2012-05-08 15:35:00,20.53,20.59,20.52,20.58,153200.0,17.8219,17.874,17.8132,17.8653,153200.0
2012-05-08 15:40:00,20.58,20.58,20.55,20.57,63400.0,17.8653,17.8653,17.8392,17.8566,63400.0
2012-05-08 15:45:00,20.58,20.6,20.56,20.59,38200.0,17.8653,17.8827,17.8479,17.874,38200.0
2012-05-08 15:50:00,20.59,20.64,20.59,20.64,38800.0,17.874,17.9174,17.874,17.9174,38800.0
2012-05-08 15:55:00,20.63,20.64,20.59,20.6,80900.0,17.9087,17.9174,17.874,17.8827,80900.0
2012-05-09 09:30:00,20.32,20.45,20.29,20.39,68400.0,17.6396,17.7524,17.6135,17.7004,68400.0
2012-05-09 09:35:00,20.4,20.43,20.28,20.31,38100.0,17.709,17.7351,17.6049,17.6309,38100.0
2012-05-09 09:40:00,20.32,20.39,20.32,20.35,14700.0,17.6396,17.7004,17.6396,17.6656,14700.0
2012-05-09 09:45:00,20.35,20.41,20.34,20.37,25600.0,17.6656,17.7177,17.6569,17.683,25600.0
2012-05-09 09:50:00,20.36,20.4,20.36,20.38,12300.0,17.6743,17.709,17.6743,17.6917,12300.0
2012-05-09 09:55:00,20.37,20.38,20.32,20.36,14500.0,17.683,17.6917,17.6396,17.6743,14500.0
2012-05-09 10:00:00,20.36,20.41,20.35,20.38,22100.0,17.6743,17.7177,17.6656,17.6917,22100.0
2012-05-09 10:05:00,20.38,20.39,20.29,20.32,19300.0,17.6917,17.7004,17.6135,17.6396,19300.0
2012-05-09 10:10:00,20.32,20.38,20.32,20.37,15900.0,17.6396,17.6917,17.6396,17.683,15900.0
2012-05-09 10:15:00,20.37,20.37,20.29,20.33,21000.0,17.683,17.683,17.6135,17.6483,21000.0
2012-05-09 10:20:00,20.32,20.33,20.29,20.33,20700.0,17.6396,17.6483,17.6135,17.6483,20700.0
2012-05-09 10:25:00,20.34,20.35,20.32,20.33,7300.0,17.6569,17.6656,17.6396,17.6483,7300.0
2012-05-09 10:30:00,20.33,20.34,20.33,20.33,9300.0,17.6483,17.6569,17.6483,17.6483,9300.0
2012-05-09 10:35:00,20.33,20.38,20.32,20.38,15300.0,17.6483,17.6917,17.6396,17.6917,15300.0
2012-05-09 10:40:00,20.38,20.42,20.38,20.42,12900.0,17.6917,17.7264,17.6917,17.7264,12900.0
2012-05-09 10:45:00,20.43,20.45,20.43,20.43,11100.0,17.7351,17.7524,17.7351,17.7351,11100.0
2012-05-09 10:50:00,20.43,20.44,20.39,20.44,15800.0,17.7351,17.7438,17.7004,17.7438,15800.0
2012-05-09 10:55:00,20.44,20.46,20.43,20.44,17300.0,17.7438,17.7611,17.7351,17.7438,17300.0
2012-05-09 11:00:00,20.44,20.45,20.42,20.45,17100.0,17.7438,17.7524,17.7264,17.7524,17100.0
2012-05-09 11:05:00,20.45,20.46,20.42,20.45,15000.0,17.7524,17.7611,17.7264,17.7524,15000.0
2012-05-09 11:10:00,20.45,20.49,20.45,20.47,51700.0,17.7524,17.7872,17.7524,17.7698,51700.0
2012-05-09 11:15:00,20.48,20.49,20.46,20.48,19500.0,17.7785,17.7872,17.7611,17.7785,19500.0
2012-05-09 11:20:00,20.48,20.52,20.48,20.5,20900.0,17.7785,17.8132,17.7785,17.7958,20900.0
2012-05-09 11:25:00,20.5,20.51,20.5,20.5,12300.0,17.7958,17.8045,17.7958,17.7958,12300.0
2012-05-09 11:30:00,20.5,20.5,20.47,20.47,16900.0,17.7958,17.7958,17.7698,17.7698,16900.0
2012-05-09 11:35:00,20.47,20.5,20.45,20.48,35000.0,17.7698,17.7958,17.7524,17.7785,35000.0
2012-05-09 11:40:00,20.48,20.5,20.47,20.47,15200.0,17.7785,17.7958,17.7698,17.7698,15200.0
2012-05-09 11:45:00,20.47,20.5,20.47,20.5,15300.0,17.7698,17.7958,17.7698,17.7958,15300.0
2012-05-09 11:50:00,20.5,20.51,20.47,20.48,18700.0,17.7958,17.8045,17.7698,17.7785,18700.0
2012-05-09 11:55:00,20.48,20.51,20.46,20.46,27300.0,17.7785,17.8045,17.7611,17.7611,27300.0
2012-05-09 12:00:00,20.47,20.5,20.47,20.5,13600.0,17.7698,17.7958,17.7698,17.7958,13600.0
2012-05-09 12:05:00,20.5,20.52,20.47,20.47,24100.0,17.7958,17.8132,17.7698,17.7698,24100.0
2012-05-09 12:10:00,20.46,20.48,20.46,20.48,10100.0,17.7611,17.7785,17.7611,17.7785,10100.0
2012-05-09 12:15:00,20.48,20.48,20.47,20.48,18200.0,17.7785,17.7785,17.7698,17.7785,18200.0
2012-05-09 12:20:00,20.48,20.48,20.47,20.48,13900.0,17.7785,17.7785,17.7698,17.7785,13900.0
2012-05-09 12:25:00,20.48,20.48,20.46,20.47,22300.0,17.7785,17.7785,17.7611,17.7698,22300.0
2012-05-09 12:30:00,20.47,20.47,20.45,20.46,13600.0,17.7698,17.7698,17.7524,17.7611,13600.0
2012-05-09 12:35:00,20.46,20.47,20.46,20.46,26200.0,17.7611,17.7698,17.7611,17.7611,26200.0
2012-05-09 12:40:00,20.46,20.47,20.44,20.46,21500.0,17.7611,17.7698,17.7438,17.7611,21500.0
2012-05-09 12:45:00,20.45,20.47,20.45,20.46,29100.0,17.7524,17.7698,17.7524,17.7611,29100.0
2012-05-09 12:50:00,20.47,20.47,20.42,20.42,23900.0,17.7698,17.7698,17.7264,17.7264,23900.0
2012-05-09 12:55:00,20.43,20.46,20.42,20.46,35100.0,17.7351,17.7611,17.7264,17.7611,35100.0
2012-05-09 13:00:00,20.46,20.48,20.46,20.47,21400.0,17.7611,17.7785,17.7611,17.7698,21400.0
2012-05-09 13:05:00,20.47,20.5,20.47,20.49,17700.0,17.7698,17.7958,17.7698,17.7872,17700.0
2012-05-09 13:10:00,20.49,20.5,20.47,20.48,13300.0,17.7872,17.7958,17.7698,17.7785,13300.0
2012-05-09 13:15:00,20.48,20.49,20.46,20.48,24700.0,17.7785,17.7872,17.7611,17.7785,24700.0
2012-05-09 13:20:00,20.49,20.49,20.43,20.44,138400.0,17.7872,17.7872,17.7351,17.7438,138400.0
2012-05-09 13:25:00,20.44,20.46,20.42,20.42,58800.0,17.7438,17.7611,17.7264,17.7264,58800.0
2012-05-09 13:30:00,20.42,20.46,20.4,20.44,56300.0,17.7264,17.7611,17.709,17.7438,56300.0
2012-05-09 13:35:00,20.43,20.44,20.42,20.42,33000.0,17.7351,17.7438,17.7264,17.7264,33000.0
2012-05-09 13:40:00,20.42,20.44,20.41,20.43,75100.0,17.7264,17.7438,17.7177,17.7351,75100.0
2012-05-09 13:45:00,20.42,20.43,20.41,20.41,22300.0,17.7264,17.7351,17.7177,17.7177,22300.0
2012-05-09 13:50:00,20.41,20.43,20.41,20.41,36800.0,17.7177,17.7351,17.7177,17.7177,36800.0
2012-05-09 13:55:00,20.42,20.42,20.41,20.42,9500.0,17.7264,17.7264,17.7177,17.7264,9500.0
2012-05-09 14:00:00,20.42,20.42,20.39,20.39,26400.0,17.7264,17.7264,17.7004,17.7004,26400.0
2012-05-09 14:05:00,20.4,20.4,20.39,20.4,2600.0,17.709,17.709,17.7004,17.709,2600.0
2012-05-09 14:10:00,20.4,20.4,20.39,20.4,5600.0,17.709,17.709,17.7004,17.709,5600.0
2012-05-09 14:15:00,20.4,20.41,20.37,20.38,60800.0,17.709,17.7177,17.683,17.6917,60800.0
2012-05-09 14:20:00,20.38,20.41,20.38,20.41,30100.0,17.6917,17.7177,17.6917,17.7177,30100.0
2012-05-09 14:25:00,20.41,20.41,20.4,20.41,16200.0,17.7177,17.7177,17.709,17.7177,16200.0
2012-05-09 14:30:00,20.4,20.4,20.37,20.38,20700.0,17.709,17.709,17.683,17.6917,20700.0
2012-05-09 14:35:00,20.38,20.39,20.36,20.37,24400.0,17.6917,17.7004,17.6743,17.683,24400.0
2012-05-09 14:40:00,20.37,20.38,20.37,20.38,14800.0,17.683,17.6917,17.683,17.6917,14800.0
2012-05-09 14:45:00,20.37,20.38,20.36,20.36,20800.0,17.683,17.6917,17.6743,17.6743,20800.0
2012-05-09 14:50:00,20.36,20.38,20.35,20.35,39100.0,17.6743,17.6917,17.6656,17.6656,39100.0
2012-05-09 14:55:00,20.36,20.36,20.34,20.34,12900.0,17.6743,17.6743,17.6569,17.6569,12900.0
2012-05-09 15:00:00,20.34,20.35,20.34,20.35,13100.0,17.6569,17.6656,17.6569,17.6656,13100.0
2012-05-09 15:05:00,20.35,20.35,20.32,20.32,32700.0,17.6656,17.6656,17.6396,17.6396,32700.0
2012-05-09 15:10:00,20.33,20.33,20.26,20.27,120500.0,17.6483,17.6483,17.5875,17.5962,120500.0
2012-05-09 15:15:00,20.26,20.35,20.26,20.3,47300.0,17.5875,17.6656,17.5875,17.6222,47300.0
2012-05-09 15:20:00,20.32,20.37,20.3,20.36,49600.0,17.6396,17.683,17.6222,17.6743,49600.0
2012-05-09 15:25:00,20.36,20.36,20.32,20.32,39100.0,17.6743,17.6743,17.6396,17.6396,39100.0
2012-05-09 15:30:00,20.32,20.32,20.3,20.3,75600.0,17.6396,17.6396,17.6222,17.6222,75600.0
2012-05-09 15:35:00,20.3,20.3,20.22,20.23,115400.0,17.6222,17.6222,17.5528,17.5615,115400.0
2012-05-09 15:40:00,20.23,20.27,20.23,20.26,88800.0,17.5615,17.5962,17.5615,17.5875,88800.0
2012-05-09 15:45:00,20.26,20.3,20.26,20.28,74700.0,17.5875,17.6222,17.5875,17.6049,74700.0
2012-05-09 15:50:00,20.28,20.28,20.27,20.28,60500.0,17.6049,17.6049,17.5962,17.6049,60500.0
2012-05-09 15:55:00,20.28,20.31,20.26,20.28,159000.0,17.6049,17.6309,17.5875,17.6049,159000.0
2012-05-10 09:30:00,20.36,20.4,20.26,20.4,55800.0,17.6743,17.709,17.5875,17.709,55800.0
2012-05-10 09:35:00,20.4,20.44,20.4,20.42,25700.0,17.709,17.7438,17.709,17.7264,25700.0
2012-05-10 09:40:00,20.42,20.47,20.4,20.43,30400.0,17.7264,17.7698,17.709,17.7351,30400.0
2012-05-10 09:45:00,20.43,20.49,20.42,20.47,30600.0,17.7351,17.7872,17.7264,17.7698,30600.0
2012-05-10 09:50:00,20.48,20.52,20.46,20.47,22900.0,17.7785,17.8132,17.7611,17.7698,22900.0
2012-05-10 09:55:00,20.47,20.51,20.46,20.46,31900.0,17.7698,17.8045,17.7611,17.7611,31900.0
2012-05-10 10:00:00,20.47,20.49,20.44,20.44,35600.0,17.7698,17.7872,17.7438,17.7438,35600.0
2012-05-10 10:05:00,20.45,20.46,20.44,20.45,30000.0,17.7524,17.7611,17.7438,17.7524,30000.0
2012-05-10 10:10:00,20.46,20.46,20.44,20.44,22000.0,17.7611,17.7611,17.7438,17.7438,22000.0
2012-05-10 10:15:00,20.43,20.46,20.43,20.44,31800.0,17.7351,17.7611,17.7351,17.7438,31800.0
2012-05-10 10:20:00,20.44,20.46,20.41,20.41,17600.0,17.7438,17.7611,17.7177,17.7177,17600.0
2012-05-10 10:25:00,20.41,20.41,20.39,20.4,20500.0,17.7177,17.7177,17.7004,17.709,20500.0
2012-05-10 10:30:00,20.39,20.4,20.38,20.39,14600.0,17.7004,17.709,17.6917,17.7004,14600.0
2012-05-10 10:35:00,20.4,20.4,20.39,20.4,1100.0,17.709,17.709,17.7004,17.709,1100.0
2012-05-10 10:40:00,20.39,20.4,20.39,20.4,30700.0,17.7004,17.709,17.7004,17.709,30700.0
2012-05-10 10:45:00,20.39,20.4,20.35,20.35,39100.0,17.7004,17.709,17.6656,17.6656,39100.0
2012-05-10 10:50:00,20.35,20.38,20.34,20.35,24200.0,17.6656,17.6917,17.6569,17.6656,24200.0
2012-05-10 10:55:00,20.36,20.36,20.34,20.34,17700.0,17.6743,17.6743,17.6569,17.6569,17700.0
2012-05-10 11:00:00,20.34,20.4,20.34,20.39,18400.0,17.6569,17.709,17.6569,17.7004,18400.0
2012-05-10 11:05:00,20.39,20.4,20.39,20.4,3100.0,17.7004,17.709,17.7004,17.709,3100.0
2012-05-10 11:10:00,20.39,20.4,20.36,20.36,32700.0,17.7004,17.709,17.6743,17.6743,32700.0
2012-05-10 11:15:00,20.37,20.4,20.37,20.4,12000.0,17.683,17.709,17.683,17.709,12000.0
2012-05-10 11:20:00,20.39,20.4,20.39,20.4,19600.0,17.7004,17.709,17.7004,17.709,19600.0
2012-05-10 11:25:00,20.4,20.4,20.39,20.4,1700.0,17.709,17.709,17.7004,17.709,1700.0
2012-05-10 11:30:00,20.39,20.4,20.37,20.4,37100.0,17.7004,17.709,17.683,17.709,37100.0
2012-05-10 11:35:00,20.39,20.42,20.39,20.41,29900.0,17.7004,17.7264,17.7004,17.7177,29900.0
2012-05-10 11:40:00,20.41,20.41,20.38,20.39,14600.0,17.7177,17.7177,17.6917,17.7004,14600.0
2012-05-10 11:45:00,20.39,20.4,20.38,20.39,19200.0,17.7004,17.709,17.6917,17.7004,19200.0
2012-05-10 11:50:00,20.4,20.4,20.39,20.4,10400.0,17.709,17.709,17.7004,17.709,10400.0
2012-05-10 11:55:00,20.4,20.4,20.39,20.4,5700.0,17.709,17.709,17.7004,17.709,5700.0
2012-05-10 12:00:00,20.39,20.4,20.39,20.4,2900.0,17.7004,17.709,17.7004,17.709,2900.0
2012-05-10 12:05:00,20.39,20.4,20.39,20.4,4100.0,17.7004,17.709,17.7004,17.709,4100.0
2012-05-10 12:10:00,20.4,20.4,20.39,20.4,7200.0,17.709,17.709,17.7004,17.709,7200.0
2012-05-10 12:15:00,20.4,20.4,20.4,20.4,15800.0,17.709,17.709,17.709,17.709,15800.0
2012-05-10 12:20:00,20.4,20.4,20.4,20.4,3600.0,17.709,17.709,17.709,17.709,3600.0
2012-05-10 12:25:00,20.4,20.4,20.39,20.4,11900.0,17.709,17.709,17.7004,17.709,11900.0
2012-05-10 12:30:00,20.4,20.4,20.4,20.4,43000.0,17.709,17.709,17.709,17.709,43000.0
2012-05-10 12:35:00,20.4,20.4,20.4,20.4,3000.0,17.709,17.709,17.709,17.709,3000.0
2012-05-10 12:40:00,20.4,20.4,20.39,20.4,2900.0,17.709,17.709,17.7004,17.709,2900.0
2012-05-10 12:45:00,20.4,20.4,20.39,20.4,8400.0,17.709,17.709,17.7004,17.709,8400.0
2012-05-10 12:50:00,20.4,20.4,20.39,20.4,25000.0,17.709,17.709,17.7004,17.709,25000.0
2012-05-10 12:55:00,20.4,20.4,20.39,20.39,3400.0,17.709,17.709,17.7004,17.7004,3400.0
2012-05-10 13:00:00,20.4,20.4,20.39,20.4,22600.0,17.709,17.709,17.7004,17.709,22600.0
2012-05-10 13:05:00,20.4,20.4,20.39,20.4,1300.0,17.709,17.709,17.7004,17.709,1300.0
2012-05-10 13:10:00,20.4,20.4,20.39,20.4,12000.0,17.709,17.709,17.7004,17.709,12000.0
2012-05-10 13:15:00,20.4,20.4,20.39,20.4,3300.0,17.709,17.709,17.7004,17.709,3300.0
2012-05-10 13:20:00,20.4,20.4,20.39,20.4,3600.0,17.709,17.709,17.7004,17.709,3600.0
2012-05-10 13:25:00,20.4,20.4,20.39,20.4,9100.0,17.709,17.709,17.7004,17.709,9100.0
2012-05-10 13:30:00,20.4,20.4,20.39,20.4,17700.0,17.709,17.709,17.7004,17.709,17700.0
2012-05-10 13:35:00,20.4,20.4,20.4,20.4,5500.0,17.709,17.709,17.709,17.709,5500.0
2012-05-10 13:40:00,20.4,20.4,20.39,20.4,2200.0,17.709,17.709,17.7004,17.709,2200.0
2012-05-10 13:45:00,20.4,20.4,20.4,20.4,3200.0,17.709,17.709,17.709,17.709,3200.0
2012-05-10 13:50:00,20.4,20.4,20.37,20.38,85800.0,17.709,17.709,17.683,17.6917,85800.0
2012-05-10 13:55:00,20.37,20.38,20.35,20.36,164500.0,17.683,17.6917,17.6656,17.6743,164500.0
2012-05-10 14:00:00,20.37,20.38,20.35,20.35,32200.0,17.683,17.6917,17.6656,17.6656,32200.0
2012-05-10 14:05:00,20.36,20.36,20.35,20.36,19700.0,17.6743,17.6743,17.6656,17.6743,19700.0
2012-05-10 14:10:00,20.36,20.36,20.35,20.36,7500.0,17.6743,17.6743,17.6656,17.6743,7500.0
2012-05-10 14:15:00,20.36,20.36,20.35,20.35,5500.0,17.6743,17.6743,17.6656,17.6656,5500.0
2012-05-10 14:20:00,20.36,20.37,20.33,20.34,34600.0,17.6743,17.683,17.6483,17.6569,34600.0
2012-05-10 14:25:00,20.34,20.35,20.33,20.34,24500.0,17.6569,17.6656,17.6483,17.6569,24500.0
2012-05-10 14:30:00,20.34,20.35,20.32,20.32,26700.0,17.6569,17.6656,17.6396,17.6396,26700.0
2012-05-10 14:35:00,20.32,20.32,20.31,20.32,11100.0,17.6396,17.6396,17.6309,17.6396,11100.0
2012-05-10 14:40:00,20.32,20.32,20.31,20.32,16900.0,17.6396,17.6396,17.6309,17.6396,16900.0
2012-05-10 14:45:00,20.32,20.32,20.31,20.32,9200.0,17.6396,17.6396,17.6309,17.6396,9200.0
2012-05-10 14:50:00,20.32,20.32,20.29,20.29,16300.0,17.6396,17.6396,17.6135,17.6135,16300.0
2012-05-10 14:55:00,20.29,20.3,20.29,20.3,5500.0,17.6135,17.6222,17.6135,17.6222,5500.0
2012-05-10 15:00:00,20.3,20.3,20.27,20.28,44900.0,17.6222,17.6222,17.5962,17.6049,44900.0
2012-05-10 15:05:00,20.28,20.29,20.28,20.29,5400.0,17.6049,17.6135,17.6049,17.6135,5400.0
2012-05-10 15:10:00,20.29,20.3,20.28,20.29,39300.0,17.6135,17.6222,17.6049,17.6135,39300.0
2012-05-10 15:15:00,20.3,20.3,20.27,20.3,23600.0,17.6222,17.6222,17.5962,17.6222,23600.0
2012-05-10 15:20:00,20.3,20.31,20.27,20.3,27900.0,17.6222,17.6309,17.5962,17.6222,27900.0
2012-05-10 15:25:00,20.3,20.3,20.29,20.3,7500.0,17.6222,17.6222,17.6135,17.6222,7500.0
2012-05-10 15:30:00,20.3,20.3,20.29,20.3,88600.0,17.6222,17.6222,17.6135,17.6222,88600.0
2012-05-10 15:35:00,20.3,20.3,20.28,20.29,25400.0,17.6222,17.6222,17.6049,17.6135,25400.0
2012-05-10 15:40:00,20.28,20.29,20.24,20.24,66900.0,17.6049,17.6135,17.5701,17.5701,66900.0
2012-05-10 15:45:00,20.24,20.24,20.2,20.2,40400.0,17.5701,17.5701,17.5354,17.5354,40400.0
2012-05-10 15:50:00,20.2,20.21,20.14,20.16,109800.0,17.5354,17.5441,17.4833,17.5007,109800.0
2012-05-10 15:55:00,20.16,20.17,20.15,20.16,137400.0,17.5007,17.5094,17.492,17.5007,137400.0
2012-05-11 09:30:00,20.11,20.19,20.11,20.14,31400.0,17.4573,17.5267,17.4573,17.4833,31400.0
2012-05-11 09:35:00,20.14,20.16,20.1,20.11,41100.0,17.4833,17.5007,17.4486,17.4573,41100.0
2012-05-11 09:40:00,20.1,20.2,20.1,20.18,23000.0,17.4486,17.5354,17.4486,17.5181,23000.0
2012-05-11 09:45:00,20.18,20.18,20.07,20.08,55600.0,17.5181,17.5181,17.4226,17.4312,55600.0
2012-05-11 09:50:00,20.08,20.1,20.07,20.08,48100.0,17.4312,17.4486,17.4226,17.4312,48100.0
2012-05-11 09:55:00,20.08,20.08,20.05,20.06,47900.0,17.4312,17.4312,17.4052,17.4139,47900.0
2012-05-11 10:00:00,20.06,20.07,20.05,20.06,59400.0,17.4139,17.4226,17.4052,17.4139,59400.0
2012-05-11 10:05:00,20.07,20.07,20.04,20.05,26100.0,17.4226,17.4226,17.3965,17.4052,26100.0
2012-05-11 10:10:00,20.05,20.05,19.95,19.95,116100.0,17.4052,17.4052,17.3184,17.3184,116100.0
2012-05-11 10:15:00,19.95,20.02,19.95,20.02,189100.0,17.3184,17.3792,17.3184,17.3792,189100.0
2012-05-11 10:20:00,20.02,20.07,20.01,20.07,30900.0,17.3792,17.4226,17.3705,17.4226,30900.0
2012-05-11 10:25:00,20.06,20.08,20.05,20.07,53300.0,17.4139,17.4312,17.4052,17.4226,53300.0
2012-05-11 10:30:00,20.08,20.08,20.05,20.06,93000.0,17.4312,17.4312,17.4052,17.4139,93000.0
2012-05-11 10:35:00,20.05,20.06,20.04,20.06,128200.0,17.4052,17.4139,17.3965,17.4139,128200.0
2012-05-11 10:40:00,20.06,20.08,20.05,20.08,27900.0,17.4139,17.4312,17.4052,17.4312,27900.0
2012-05-11 10:45:00,20.08,20.08,20.06,20.07,22400.0,17.4312,17.4312,17.4139,17.4226,22400.0
2012-05-11 10:50:00,20.07,20.07,20.04,20.04,19200.0,17.4226,17.4226,17.3965,17.3965,19200.0
2012-05-11 10:55:00,20.03,20.05,20.03,20.03,37500.0,17.3878,17.4052,17.3878,17.3878,37500.0
2012-05-11 11:00:00,20.03,20.05,20.03,20.03,45300.0,17.3878,17.4052,17.3878,17.3878,45300.0
2012-05-11 11:05:00,20.04,20.06,20.04,20.05,40000.0,17.3965,17.4139,17.3965,17.4052,40000.0
2012-05-11 11:10:00,20.05,20.06,20.03,20.05,39000.0,17.4052,17.4139,17.3878,17.4052,39000.0
2012-05-11 11:15:00,20.05,20.05,20.03,20.05,28400.0,17.4052,17.4052,17.3878,17.4052,28400.0
2012-05-11 11:20:00,20.05,20.06,20.04,20.06,13600.0,17.4052,17.4139,17.3965,17.4139,13600.0
2012-05-11 11:25:00,20.06,20.1,20.05,20.05,53800.0,17.4139,17.4486,17.4052,17.4052,53800.0
2012-05-11 11:30:00,20.06,20.08,20.04,20.08,33100.0,17.4139,17.4312,17.3965,17.4312,33100.0
2012-05-11 11:35:00,20.07,20.1,20.07,20.08,25000.0,17.4226,17.4486,17.4226,17.4312,25000.0
2012-05-11 11:40:00,20.08,20.08,20.02,20.03,173000.0,17.4312,17.4312,17.3792,17.3878,173000.0
2012-05-11 11:45:00,20.03,20.03,20.03,20.03,4900.0,17.3878,17.3878,17.3878,17.3878,4900.0
2012-05-11 11:50:00,20.02,20.03,20.0,20.01,24300.0,17.3792,17.3878,17.3618,17.3705,24300.0
2012-05-11 11:55:00,20.02,20.02,20.0,20.0,36600.0,17.3792,17.3792,17.3618,17.3618,36600.0
2012-05-11 12:00:00,20.0,20.0,19.99,20.0,14000.0,17.3618,17.3618,17.3531,17.3618,14000.0
2012-05-11 12:05:00,20.0,20.02,20.0,20.02,15200.0,17.3618,17.3792,17.3618,17.3792,15200.0
2012-05-11 12:10:00,20.02,20.03,20.02,20.03,8400.0,17.3792,17.3878,17.3792,17.3878,8400.0
2012-05-11 12:15:00,20.03,20.04,20.03,20.04,5600.0,17.3878,17.3965,17.3878,17.3965,5600.0
2012-05-11 12:20:00,20.04,20.05,20.04,20.05,16800.0,17.3965,17.4052,17.3965,17.4052,16800.0
2012-05-11 12:25:00,20.05,20.05,20.05,20.05,8200.0,17.4052,17.4052,17.4052,17.4052,8200.0
2012-05-11 12:30:00,20.05,20.05,20.05,20.05,12800.0,17.4052,17.4052,17.4052,17.4052,12800.0
2012-05-11 12:35:00,20.05,20.05,20.05,20.05,8100.0,17.4052,17.4052,17.4052,17.4052,8100.0
2012-05-11 12:40:00,20.05,20.05,20.04,20.05,6400.0,17.4052,17.4052,17.3965,17.4052,6400.0
2012-05-11 12:45:00,20.05,20.07,20.03,20.04,81100.0,17.4052,17.4226,17.3878,17.3965,81100.0
2012-05-11 12:50:00,20.04,20.04,20.01,20.02,14300.0,17.3965,17.3965,17.3705,17.3792,14300.0
2012-05-11 12:55:00,20.02,20.02,20.01,20.02,7000.0,17.3792,17.3792,17.3705,17.3792,7000.0
2012-05-11 13:00:00,20.02,20.02,20.01,20.02,8500.0,17.3792,17.3792,17.3705,17.3792,8500.0
2012-05-11 13:05:00,20.02,20.02,20.0,20.01,19200.0,17.3792,17.3792,17.3618,17.3705,19200.0
2012-05-11 13:10:00,20.01,20.01,19.99,20.0,49300.0,17.3705,17.3705,17.3531,17.3618,49300.0
2012-05-11 13:15:00,20.0,20.0,19.99,19.99,35900.0,17.3618,17.3618,17.3531,17.3531,35900.0
2012-05-11 13:20:00,20.0,20.0,19.99,19.99,14400.0,17.3618,17.3618,17.3531,17.3531,14400.0
2012-05-11 13:25:00,19.98,20.0,19.98,20.0,50900.0,17.3444,17.3618,17.3444,17.3618,50900.0
2012-05-11 13:30:00,19.99,20.01,19.96,19.96,80400.0,17.3531,17.3705,17.3271,17.3271,80400.0
2012-05-11 13:35:00,19.96,19.98,19.96,19.97,47300.0,17.3271,17.3444,17.3271,17.3358,47300.0
2012-05-11 13:40:00,19.96,19.98,19.96,19.97,10600.0,17.3271,17.3444,17.3271,17.3358,10600.0
2012-05-11 13:45:00,19.98,19.98,19.97,19.98,26000.0,17.3444,17.3444,17.3358,17.3444,26000.0
2012-05-11 13:50:00,19.98,19.98,19.98,19.98,1600.0,17.3444,17.3444,17.3444,17.3444,1600.0
2012-05-11 13:55:00,19.98,19.98,19.96,19.97,32000.0,17.3444,17.3444,17.3271,17.3358,32000.0
2012-05-11 14:00:00,19.98,19.98,19.97,19.98,17400.0,17.3444,17.3444,17.3358,17.3444,17400.0
2012-05-11 14:05:00,19.98,19.98,19.97,19.98,40100.0,17.3444,17.3444,17.3358,17.3444,40100.0
2012-05-11 14:10:00,19.98,19.98,19.97,19.98,4000.0,17.3444,17.3444,17.3358,17.3444,4000.0
2012-05-11 14:15:00,19.98,19.98,19.98,19.98,17000.0,17.3444,17.3444,17.3444,17.3444,17000.0
2012-05-11 14:20:00,19.97,19.98,19.97,19.98,5900.0,17.3358,17.3444,17.3358,17.3444,5900.0
2012-05-11 14:25:00,19.98,19.98,19.97,19.98,18700.0,17.3444,17.3444,17.3358,17.3444,18700.0
2012-05-11 14:30:00,19.98,19.98,19.96,19.98,37100.0,17.3444,17.3444,17.3271,17.3444,37100.0
2012-05-11 14:35:00,19.97,19.98,19.97,19.98,18100.0,17.3358,17.3444,17.3358,17.3444,18100.0
2012-05-11 14:40:00,19.98,19.98,19.97,19.98,58100.0,17.3444,17.3444,17.3358,17.3444,58100.0
2012-05-11 14:45:00,19.98,20.01,19.98,20.01,23900.0,17.3444,17.3705,17.3444,17.3705,23900.0
2012-05-11 14:50:00,20.01,20.04,20.0,20.01,52000.0,17.3705,17.3965,17.3618,17.3705,52000.0
2012-05-11 14:55:00,20.01,20.02,20.01,20.01,16400.0,17.3705,17.3792,17.3705,17.3705,16400.0
2012-05-11 15:00:00,20.01,20.03,20.0,20.01,18700.0,17.3705,17.3878,17.3618,17.3705,18700.0
2012-05-11 15:05:00,20.01,20.02,20.0,20.01,7400.0,17.3705,17.3792,17.3618,17.3705,7400.0
2012-05-11 15:10:00,20.01,20.02,20.0,20.0,24500.0,17.3705,17.3792,17.3618,17.3618,24500.0
2012-05-11 15:15:00,20.0,20.01,20.0,20.0,29100.0,17.3618,17.3705,17.3618,17.3618,29100.0
2012-05-11 15:20:00,20.01,20.01,20.0,20.01,16000.0,17.3705,17.3705,17.3618,17.3705,16000.0
2012-05-11 15:25:00,20.01,20.01,19.97,19.98,50600.0,17.3705,17.3705,17.3358,17.3444,50600.0
2012-05-11 15:30:00,19.98,20.0,19.97,19.99,29800.0,17.3444,17.3618,17.3358,17.3531,29800.0
2012-05-11 15:35:00,20.0,20.0,19.98,19.99,45300.0,17.3618,17.3618,17.3444,17.3531,45300.0
2012-05-11 15:40:00,19.99,19.99,19.97,19.99,32500.0,17.3531,17.3531,17.3358,17.3531,32500.0
2012-05-11 15:45:00,19.98,20.0,19.96,19.96,149100.0,17.3444,17.3618,17.3271,17.3271,149100.0
2012-05-11 15:50:00,19.96,19.98,19.93,19.93,68200.0,17.3271,17.3444,17.301,17.301,68200.0
2012-05-11 15:55:00,19.94,19.96,19.93,19.94,134100.0,17.3097,17.3271,17.301,17.3097,134100.0
2012-05-14 09:30:00,19.73,19.9,19.43,19.43,110100.0,17.1274,17.275,16.867,16.867,110100.0
2012-05-14 09:35:00,19.45,19.51,19.42,19.44,75000.0,16.8843,16.9364,16.8583,16.8757,75000.0
2012-05-14 09:40:00,19.43,19.44,19.38,19.41,35800.0,16.867,16.8757,16.8236,16.8496,35800.0
2012-05-14 09:45:00,19.4,19.41,19.36,19.39,30800.0,16.8409,16.8496,16.8062,16.8323,30800.0
2012-05-14 09:50:00,19.39,19.47,19.39,19.47,15800.0,16.8323,16.9017,16.8323,16.9017,15800.0
2012-05-14 09:55:00,19.47,19.5,19.45,19.5,30500.0,16.9017,16.9278,16.8843,16.9278,30500.0
2012-05-14 10:00:00,19.49,19.5,19.45,19.46,34400.0,16.9191,16.9278,16.8843,16.893,34400.0
2012-05-14 10:05:00,19.46,19.46,19.45,19.45,24400.0,16.893,16.893,16.8843,16.8843,24400.0
2012-05-14 10:10:00,19.45,19.45,19.38,19.42,44900.0,16.8843,16.8843,16.8236,16.8583,44900.0
2012-05-14 10:15:00,19.42,19.42,19.38,19.39,18000.0,16.8583,16.8583,16.8236,16.8323,18000.0
2012-05-14 10:20:00,19.39,19.39,19.37,19.39,42000.0,16.8323,16.8323,16.8149,16.8323,42000.0
2012-05-14 10:25:00,19.39,19.41,19.39,19.39,31400.0,16.8323,16.8496,16.8323,16.8323,31400.0
2012-05-14 10:30:00,19.39,19.4,19.36,19.39,49800.0,16.8323,16.8409,16.8062,16.8323,49800.0
2012-05-14 10:35:00,19.38,19.42,19.37,19.37,31700.0,16.8236,16.8583,16.8149,16.8149,31700.0
2012-05-14 10:40:00,19.38,19.38,19.37,19.38,8600.0,16.8236,16.8236,16.8149,16.8236,8600.0
2012-05-14 10:45:00,19.38,19.38,19.33,19.33,36100.0,16.8236,16.8236,16.7802,16.7802,36100.0
2012-05-14 10:50:00,19.34,19.4,19.33,19.39,48100.0,16.7889,16.8409,16.7802,16.8323,48100.0
2012-05-14 10:55:00,19.4,19.42,19.39,19.41,47700.0,16.8409,16.8583,16.8323,16.8496,47700.0
2012-05-14 11:00:00,19.41,19.41,19.35,19.36,30400.0,16.8496,16.8496,16.7975,16.8062,30400.0
2012-05-14 11:05:00,19.36,19.38,19.33,19.34,42600.0,16.8062,16.8236,16.7802,16.7889,42600.0
2012-05-14 11:10:00,19.33,19.35,19.33,19.35,17600.0,16.7802,16.7975,16.7802,16.7975,17600.0
2012-05-14 11:15:00,19.35,19.35,19.34,19.34,15900.0,16.7975,16.7975,16.7889,16.7889,15900.0
2012-05-14 11:20:00,19.35,19.4,19.34,19.39,35100.0,16.7975,16.8409,16.7889,16.8323,35100.0
2012-05-14 11:25:00,19.39,19.42,19.37,19.38,55000.0,16.8323,16.8583,16.8149,16.8236,55000.0
2012-05-14 11:30:00,19.38,19.4,19.37,19.39,17700.0,16.8236,16.8409,16.8149,16.8323,17700.0
2012-05-14 11:35:00,19.39,19.39,19.38,19.39,10500.0,16.8323,16.8323,16.8236,16.8323,10500.0
2012-05-14 11:40:00,19.39,19.39,19.38,19.39,6100.0,16.8323,16.8323,16.8236,16.8323,6100.0
2012-05-14 11:45:00,19.38,19.39,19.36,19.36,26100.0,16.8236,16.8323,16.8062,16.8062,26100.0
2012-05-14 11:50:00,19.35,19.38,19.35,19.38,21700.0,16.7975,16.8236,16.7975,16.8236,21700.0
2012-05-14 11:55:00,19.38,19.39,19.38,19.39,14100.0,16.8236,16.8323,16.8236,16.8323,14100.0
2012-05-14 12:00:00,19.39,19.39,19.38,19.39,7800.0,16.8323,16.8323,16.8236,16.8323,7800.0
2012-05-14 12:05:00,19.39,19.4,19.38,19.39,10100.0,16.8323,16.8409,16.8236,16.8323,10100.0
2012-05-14 12:10:00,19.4,19.4,19.39,19.39,3100.0,16.8409,16.8409,16.8323,16.8323,3100.0
2012-05-14 12:15:00,19.4,19.42,19.39,19.42,28300.0,16.8409,16.8583,16.8323,16.8583,28300.0
2012-05-14 12:20:00,19.41,19.42,19.38,19.39,18400.0,16.8496,16.8583,16.8236,16.8323,18400.0
2012-05-14 12:25:00,19.39,19.39,19.37,19.38,7100.0,16.8323,16.8323,16.8149,16.8236,7100.0
2012-05-14 12:30:00,19.38,19.38,19.37,19.38,4700.0,16.8236,16.8236,16.8149,16.8236,4700.0
2012-05-14 12:35:00,19.38,19.39,19.37,19.38,13200.0,16.8236,16.8323,16.8149,16.8236,13200.0
2012-05-14 12:40:00,19.39,19.39,19.38,19.39,10300.0,16.8323,16.8323,16.8236,16.8323,10300.0
2012-05-14 12:45:00,19.39,19.39,19.38,19.39,11600.0,16.8323,16.8323,16.8236,16.8323,11600.0
2012-05-14 12:50:00,19.39,19.4,19.39,19.4,13100.0,16.8323,16.8409,16.8323,16.8409,13100.0
2012-05-14 12:55:00,19.4,19.4,19.39,19.4,4200.0,16.8409,16.8409,16.8323,16.8409,4200.0
2012-05-14 13:00:00,19.4,19.4,19.39,19.39,6400.0,16.8409,16.8409,16.8323,16.8323,6400.0
2012-05-14 13:05:00,19.39,19.4,19.39,19.4,10900.0,16.8323,16.8409,16.8323,16.8409,10900.0
2012-05-14 13:10:00,19.39,19.4,19.37,19.37,40400.0,16.8323,16.8409,16.8149,16.8149,40400.0
2012-05-14 13:15:00,19.38,19.38,19.33,19.33,24200.0,16.8236,16.8236,16.7802,16.7802,24200.0
2012-05-14 13:20:00,19.32,19.34,19.32,19.33,20300.0,16.7715,16.7889,16.7715,16.7802,20300.0
2012-05-14 13:25:00,19.33,19.34,19.33,19.33,17300.0,16.7802,16.7889,16.7802,16.7802,17300.0
2012-05-14 13:30:00,19.34,19.37,19.34,19.36,45000.0,16.7889,16.8149,16.7889,16.8062,45000.0
2012-05-14 13:35:00,19.37,19.37,19.36,19.36,14000.0,16.8149,16.8149,16.8062,16.8062,14000.0
2012-05-14 13:40:00,19.37,19.37,19.36,19.37,17100.0,16.8149,16.8149,16.8062,16.8149,17100.0
2012-05-14 13:45:00,19.37,19.39,19.36,19.38,22200.0,16.8149,16.8323,16.8062,16.8236,22200.0
2012-05-14 13:50:00,19.39,19.41,19.38,19.39,60700.0,16.8323,16.8496,16.8236,16.8323,60700.0
2012-05-14 13:55:00,19.38,19.38,19.35,19.36,32200.0,16.8236,16.8236,16.7975,16.8062,32200.0
2012-05-14 14:00:00,19.36,19.37,19.35,19.36,41400.0,16.8062,16.8149,16.7975,16.8062,41400.0
2012-05-14 14:05:00,19.36,19.36,19.34,19.36,44900.0,16.8062,16.8062,16.7889,16.8062,44900.0
2012-05-14 14:10:00,19.36,19.36,19.35,19.35,12900.0,16.8062,16.8062,16.7975,16.7975,12900.0
2012-05-14 14:15:00,19.35,19.36,19.34,19.34,29200.0,16.7975,16.8062,16.7889,16.7889,29200.0
2012-05-14 14:20:00,19.34,19.35,19.34,19.35,13500.0,16.7889,16.7975,16.7889,16.7975,13500.0
2012-05-14 14:25:00,19.35,19.35,19.34,19.34,13800.0,16.7975,16.7975,16.7889,16.7889,13800.0
2012-05-14 14:30:00,19.35,19.35,19.34,19.35,13700.0,16.7975,16.7975,16.7889,16.7975,13700.0
2012-05-14 14:35:00,19.35,19.35,19.31,19.32,32100.0,16.7975,16.7975,16.7628,16.7715,32100.0
2012-05-14 14:40:00,19.32,19.32,19.31,19.32,17800.0,16.7715,16.7715,16.7628,16.7715,17800.0
2012-05-14 14:45:00,19.32,19.32,19.31,19.32,11000.0,16.7715,16.7715,16.7628,16.7715,11000.0
2012-05-14 14:50:00,19.32,19.32,19.3,19.3,56900.0,16.7715,16.7715,16.7541,16.7541,56900.0
2012-05-14 14:55:00,19.3,19.31,19.29,19.3,24300.0,16.7541,16.7628,16.7455,16.7541,24300.0
2012-05-14 15:00:00,19.3,19.31,19.3,19.31,50000.0,16.7541,16.7628,16.7541,16.7628,50000.0
2012-05-14 15:05:00,19.31,19.31,19.3,19.31,27300.0,16.7628,16.7628,16.7541,16.7628,27300.0
2012-05-14 15:10:00,19.31,19.31,19.3,19.31,25500.0,16.7628,16.7628,16.7541,16.7628,25500.0
2012-05-14 15:15:00,19.31,19.31,19.3,19.31,106600.0,16.7628,16.7628,16.7541,16.7628,106600.0
2012-05-14 15:20:00,19.31,19.31,19.28,19.29,61800.0,16.7628,16.7628,16.7368,16.7455,61800.0
2012-05-14 15:25:00,19.29,19.29,19.28,19.29,30700.0,16.7455,16.7455,16.7368,16.7455,30700.0
2012-05-14 15:30:00,19.29,19.3,19.28,19.3,39100.0,16.7455,16.7541,16.7368,16.7541,39100.0
2012-05-14 15:35:00,19.3,19.31,19.29,19.3,57600.0,16.7541,16.7628,16.7455,16.7541,57600.0
2012-05-14 15:40:00,19.3,19.33,19.3,19.33,64300.0,16.7541,16.7802,16.7541,16.7802,64300.0
2012-05-14 15:45:00,19.32,19.33,19.31,19.32,88900.0,16.7715,16.7802,16.7628,16.7715,88900.0
2012-05-14 15:50:00,19.32,19.32,19.31,19.31,52300.0,16.7715,16.7715,16.7628,16.7628,52300.0
2012-05-14 15:55:00,19.32,19.32,19.31,19.31,171000.0,16.7715,16.7715,16.7628,16.7628,171000.0
2012-05-15 09:30:00,19.28,19.31,19.2,19.25,41400.0,16.7368,16.7628,16.6673,16.7107,41400.0
2012-05-15 09:35:00,19.25,19.27,19.21,19.26,24500.0,16.7107,16.7281,16.676,16.7194,24500.0
2012-05-15 09:40:00,19.25,19.3,19.2,19.21,47100.0,16.7107,16.7541,16.6673,16.676,47100.0
2012-05-15 09:45:00,19.21,19.25,19.12,19.21,262500.0,16.676,16.7107,16.5979,16.676,262500.0
2012-05-15 09:50:00,19.21,19.25,19.19,19.25,39200.0,16.676,16.7107,16.6586,16.7107,39200.0
2012-05-15 09:55:00,19.25,19.31,19.25,19.28,30200.0,16.7107,16.7628,16.7107,16.7368,30200.0
2012-05-15 10:00:00,19.28,19.3,19.25,19.26,32800.0,16.7368,16.7541,16.7107,16.7194,32800.0
2012-05-15 10:05:00,19.26,19.31,19.26,19.29,35200.0,16.7194,16.7628,16.7194,16.7455,35200.0
2012-05-15 10:10:00,19.29,19.31,19.16,19.29,89900.0,16.7455,16.7628,16.6326,16.7455,89900.0
2012-05-15 10:15:00,19.29,19.3,19.27,19.29,17300.0,16.7455,16.7541,16.7281,16.7455,17300.0
2012-05-15 10:20:00,19.29,19.32,19.28,19.3,29200.0,16.7455,16.7715,16.7368,16.7541,29200.0
2012-05-15 10:25:00,19.3,19.3,19.29,19.3,40100.0,16.7541,16.7541,16.7455,16.7541,40100.0
2012-05-15 10:30:00,19.3,19.3,19.26,19.28,23500.0,16.7541,16.7541,16.7194,16.7368,23500.0
2012-05-15 10:35:00,19.28,19.28,19.27,19.28,14200.0,16.7368,16.7368,16.7281,16.7368,14200.0
2012-05-15 10:40:00,19.28,19.29,19.24,19.24,36200.0,16.7368,16.7455,16.702,16.702,36200.0
2012-05-15 10:45:00,19.24,19.26,19.23,19.25,41100.0,16.702,16.7194,16.6934,16.7107,41100.0
2012-05-15 10:50:00,19.25,19.25,19.2,19.22,1137400.0,16.7107,16.7107,16.6673,16.6847,1137400.0
2012-05-15 10:55:00,19.22,19.25,19.22,19.23,102500.0,16.6847,16.7107,16.6847,16.6934,102500.0
2012-05-15 11:00:00,19.24,19.25,19.21,19.23,51700.0,16.702,16.7107,16.676,16.6934,51700.0
2012-05-15 11:05:00,19.23,19.23,19.2,19.21,30600.0,16.6934,16.6934,16.6673,16.676,30600.0
2012-05-15 11:10:00,19.21,19.21,19.18,19.21,18900.0,16.676,16.676,16.65,16.676,18900.0
2012-05-15 11:15:00,19.21,19.24,19.21,19.24,14300.0,16.676,16.702,16.676,16.702,14300.0
2012-05-15 11:20:00,19.24,19.26,19.23,19.25,16900.0,16.702,16.7194,16.6934,16.7107,16900.0
2012-05-15 11:25:00,19.26,19.27,19.25,19.25,19900.0,16.7194,16.7281,16.7107,16.7107,19900.0
2012-05-15 11:30:00,19.25,19.26,19.23,19.23,21600.0,16.7107,16.7194,16.6934,16.6934,21600.0
2012-05-15 11:35:00,19.23,19.3,19.23,19.28,27700.0,16.6934,16.7541,16.6934,16.7368,27700.0
2012-05-15 11:40:00,19.29,19.3,19.29,19.29,12300.0,16.7455,16.7541,16.7455,16.7455,12300.0
2012-05-15 11:45:00,19.29,19.31,19.29,19.29,29700.0,16.7455,16.7628,16.7455,16.7455,29700.0
2012-05-15 11:50:00,19.29,19.29,19.27,19.28,12600.0,16.7455,16.7455,16.7281,16.7368,12600.0
2012-05-15 11:55:00,19.28,19.3,19.28,19.3,14500.0,16.7368,16.7541,16.7368,16.7541,14500.0
2012-05-15 12:00:00,19.3,19.3,19.29,19.3,11000.0,16.7541,16.7541,16.7455,16.7541,11000.0
2012-05-15 12:05:00,19.29,19.31,19.27,19.28,46200.0,16.7455,16.7628,16.7281,16.7368,46200.0
2012-05-15 12:10:00,19.27,19.3,19.27,19.3,17700.0,16.7281,16.7541,16.7281,16.7541,17700.0
2012-05-15 12:15:00,19.3,19.3,19.3,19.3,19600.0,16.7541,16.7541,16.7541,16.7541,19600.0
2012-05-15 12:20:00,19.3,19.3,19.29,19.3,51200.0,16.7541,16.7541,16.7455,16.7541,51200.0
2012-05-15 12:25:00,19.3,19.31,19.28,19.29,71000.0,16.7541,16.7628,16.7368,16.7455,71000.0
2012-05-15 12:30:00,19.29,19.29,19.28,19.29,14900.0,16.7455,16.7455,16.7368,16.7455,14900.0
2012-05-15 12:35:00,19.29,19.37,19.29,19.34,36700.0,16.7455,16.8149,16.7455,16.7889,36700.0
2012-05-15 12:40:00,19.34,19.35,19.3,19.32,64500.0,16.7889,16.7975,16.7541,16.7715,64500.0
2012-05-15 12:45:00,19.32,19.32,19.3,19.3,15400.0,16.7715,16.7715,16.7541,16.7541,15400.0
2012-05-15 12:50:00,19.3,19.31,19.3,19.31,4900.0,16.7541,16.7628,16.7541,16.7628,4900.0
2012-05-15 12:55:00,19.31,19.32,19.3,19.3,18300.0,16.7628,16.7715,16.7541,16.7541,18300.0
2012-05-15 13:00:00,19.3,19.31,19.27,19.27,27700.0,16.7541,16.7628,16.7281,16.7281,27700.0
2012-05-15 13:05:00,19.27,19.28,19.27,19.27,11500.0,16.7281,16.7368,16.7281,16.7281,11500.0
2012-05-15 13:10:00,19.27,19.28,19.26,19.27,19800.0,16.7281,16.7368,16.7194,16.7281,19800.0
2012-05-15 13:15:00,19.27,19.27,19.26,19.27,11200.0,16.7281,16.7281,16.7194,16.7281,11200.0
2012-05-15 13:20:00,19.27,19.27,19.26,19.27,8300.0,16.7281,16.7281,16.7194,16.7281,8300.0
2012-05-15 13:25:00,19.27,19.27,19.26,19.27,10900.0,16.7281,16.7281,16.7194,16.7281,10900.0
2012-05-15 13:30:00,19.27,19.27,19.24,19.25,39900.0,16.7281,16.7281,16.702,16.7107,39900.0
2012-05-15 13:35:00,19.25,19.26,19.24,19.25,19500.0,16.7107,16.7194,16.702,16.7107,19500.0
2012-05-15 13:40:00,19.25,19.26,19.24,19.25,16200.0,16.7107,16.7194,16.702,16.7107,16200.0
2012-05-15 13:45:00,19.26,19.26,19.23,19.23,27900.0,16.7194,16.7194,16.6934,16.6934,27900.0
2012-05-15 13:50:00,19.23,19.24,19.23,19.23,9300.0,16.6934,16.702,16.6934,16.6934,9300.0
2012-05-15 13:55:00,19.23,19.24,19.19,19.2,31400.0,16.6934,16.702,16.6586,16.6673,31400.0
2012-05-15 14:00:00,19.21,19.24,19.21,19.22,18900.0,16.676,16.702,16.676,16.6847,18900.0
2012-05-15 14:05:00,19.21,19.21,19.18,19.19,22600.0,16.676,16.676,16.65,16.6586,22600.0
2012-05-15 14:10:00,19.2,19.21,19.2,19.2,30100.0,16.6673,16.676,16.6673,16.6673,30100.0
2012-05-15 14:15:00,19.21,19.21,19.18,19.19,37000.0,16.676,16.676,16.65,16.6586,37000.0
2012-05-15 14:20:00,19.19,19.2,19.17,19.2,37800.0,16.6586,16.6673,16.6413,16.6673,37800.0
2012-05-15 14:25:00,19.2,19.21,19.2,19.2,13800.0,16.6673,16.676,16.6673,16.6673,13800.0
2012-05-15 14:30:00,19.2,19.21,19.19,19.2,20900.0,16.6673,16.676,16.6586,16.6673,20900.0
2012-05-15 14:35:00,19.2,19.2,19.18,19.18,12700.0,16.6673,16.6673,16.65,16.65,12700.0
2012-05-15 14:40:00,19.19,19.19,19.13,19.15,57300.0,16.6586,16.6586,16.6066,16.6239,57300.0
2012-05-15 14:45:00,19.15,19.15,19.14,19.15,33700.0,16.6239,16.6239,16.6152,16.6239,33700.0
2012-05-15 14:50:00,19.15,19.15,19.14,19.15,11900.0,16.6239,16.6239,16.6152,16.6239,11900.0
2012-05-15 14:55:00,19.15,19.16,19.14,19.15,27900.0,16.6239,16.6326,16.6152,16.6239,27900.0
2012-05-15 15:00:00,19.15,19.15,19.13,19.14,41700.0,16.6239,16.6239,16.6066,16.6152,41700.0
2012-05-15 15:05:00,19.14,19.14,19.12,19.12,32600.0,16.6152,16.6152,16.5979,16.5979,32600.0
2012-05-15 15:10:00,19.13,19.13,19.08,19.1,42500.0,16.6066,16.6066,16.5632,16.5805,42500.0
2012-05-15 15:15:00,19.1,19.11,19.05,19.06,62500.0,16.5805,16.5892,16.5371,16.5458,62500.0
2012-05-15 15:20:00,19.07,19.08,19.01,19.03,58700.0,16.5545,16.5632,16.5024,16.5198,58700.0
2012-05-15 15:25:00,19.02,19.03,18.98,18.99,97000.0,16.5111,16.5198,16.4763,16.485,97000.0
2012-05-15 15:30:00,18.99,19.03,18.99,19.03,78200.0,16.485,16.5198,16.485,16.5198,78200.0
2012-05-15 15:35:00,19.03,19.06,19.03,19.03,70800.0,16.5198,16.5458,16.5198,16.5198,70800.0
2012-05-15 15:40:00,19.03,19.07,19.02,19.02,115000.0,16.5198,16.5545,16.5111,16.5111,115000.0
2012-05-15 15:45:00,19.02,19.07,19.02,19.03,95600.0,16.5111,16.5545,16.5111,16.5198,95600.0
2012-05-15 15:50:00,19.02,19.04,19.01,19.02,75300.0,16.5111,16.5284,16.5024,16.5111,75300.0
2012-05-15 15:55:00,19.03,19.07,19.02,19.06,184500.0,16.5198,16.5545,16.5111,16.5458,184500.0
2012-05-16 09:30:00,19.09,19.14,19.07,19.1,40400.0,16.5718,16.6152,16.5545,16.5805,40400.0
2012-05-16 09:35:00,19.11,19.13,19.02,19.02,33500.0,16.5892,16.6066,16.5111,16.5111,33500.0
2012-05-16 09:40:00,19.03,19.12,19.01,19.1,17100.0,16.5198,16.5979,16.5024,16.5805,17100.0
2012-05-16 09:45:00,19.09,19.13,19.06,19.13,22200.0,16.5718,16.6066,16.5458,16.6066,22200.0
2012-05-16 09:50:00,19.14,19.16,19.12,19.13,20400.0,16.6152,16.6326,16.5979,16.6066,20400.0
2012-05-16 09:55:00,19.13,19.18,19.12,19.14,20100.0,16.6066,16.65,16.5979,16.6152,20100.0
2012-05-16 10:00:00,19.14,19.18,19.13,19.16,19400.0,16.6152,16.65,16.6066,16.6326,19400.0
2012-05-16 10:05:00,19.15,19.18,19.15,19.18,153500.0,16.6239,16.65,16.6239,16.65,153500.0
2012-05-16 10:10:00,19.18,19.22,19.18,19.18,26200.0,16.65,16.6847,16.65,16.65,26200.0
2012-05-16 10:15:00,19.18,19.2,19.17,19.2,12500.0,16.65,16.6673,16.6413,16.6673,12500.0
2012-05-16 10:20:00,19.2,19.24,19.2,19.24,11800.0,16.6673,16.702,16.6673,16.702,11800.0
2012-05-16 10:25:00,19.24,19.24,19.2,19.2,17600.0,16.702,16.702,16.6673,16.6673,17600.0
2012-05-16 10:30:00,19.2,19.22,19.2,19.22,6800.0,16.6673,16.6847,16.6673,16.6847,6800.0
2012-05-16 10:35:00,19.21,19.22,19.16,19.16,15700.0,16.676,16.6847,16.6326,16.6326,15700.0
2012-05-16 10:40:00,19.17,19.2,19.16,19.2,11800.0,16.6413,16.6673,16.6326,16.6673,11800.0
2012-05-16 10:45:00,19.2,19.2,19.19,19.2,4400.0,16.6673,16.6673,16.6586,16.6673,4400.0
2012-05-16 10:50:00,19.2,19.2,19.14,19.16,23800.0,16.6673,16.6673,16.6152,16.6326,23800.0
2012-05-16 10:55:00,19.15,19.16,19.12,19.13,13200.0,16.6239,16.6326,16.5979,16.6066,13200.0
2012-05-16 11:00:00,19.13,19.13,19.11,19.12,11900.0,16.6066,16.6066,16.5892,16.5979,11900.0
2012-05-16 11:05:00,19.12,19.12,19.04,19.09,63200.0,16.5979,16.5979,16.5284,16.5718,63200.0
2012-05-16 11:10:00,19.1,19.12,19.07,19.09,23600.0,16.5805,16.5979,16.5545,16.5718,23600.0
2012-05-16 11:15:00,19.09,19.12,19.06,19.08,17500.0,16.5718,16.5979,16.5458,16.5632,17500.0
2012-05-16 11:20:00,19.07,19.08,19.06,19.07,12200.0,16.5545,16.5632,16.5458,16.5545,12200.0
2012-05-16 11:25:00,19.08,19.11,19.08,19.09,15400.0,16.5632,16.5892,16.5632,16.5718,15400.0
2012-05-16 11:30:00,19.1,19.14,19.1,19.14,9900.0,16.5805,16.6152,16.5805,16.6152,9900.0
2012-05-16 11:35:00,19.14,19.14,19.11,19.12,26000.0,16.6152,16.6152,16.5892,16.5979,26000.0
2012-05-16 11:40:00,19.12,19.15,19.11,19.14,13500.0,16.5979,16.6239,16.5892,16.6152,13500.0
2012-05-16 11:45:00,19.15,19.15,19.13,19.14,9000.0,16.6239,16.6239,16.6066,16.6152,9000.0
2012-05-16 11:50:00,19.13,19.16,19.12,19.16,10100.0,16.6066,16.6326,16.5979,16.6326,10100.0
2012-05-16 11:55:00,19.16,19.16,19.15,19.16,10800.0,16.6326,16.6326,16.6239,16.6326,10800.0
2012-05-16 12:00:00,19.15,19.16,19.1,19.11,17700.0,16.6239,16.6326,16.5805,16.5892,17700.0
2012-05-16 12:05:00,19.12,19.13,19.09,19.13,17100.0,16.5979,16.6066,16.5718,16.6066,17100.0
2012-05-16 12:10:00,19.13,19.14,19.13,19.13,4000.0,16.6066,16.6152,16.6066,16.6066,4000.0
2012-05-16 12:15:00,19.13,19.15,19.13,19.15,4700.0,16.6066,16.6239,16.6066,16.6239,4700.0
2012-05-16 12:20:00,19.15,19.15,19.1,19.11,16700.0,16.6239,16.6239,16.5805,16.5892,16700.0
2012-05-16 12:25:00,19.11,19.14,19.08,19.14,23100.0,16.5892,16.6152,16.5632,16.6152,23100.0
2012-05-16 12:30:00,19.13,19.16,19.12,19.13,16100.0,16.6066,16.6326,16.5979,16.6066,16100.0
2012-05-16 12:35:00,19.14,19.14,19.12,19.13,9500.0,16.6152,16.6152,16.5979,16.6066,9500.0
2012-05-16 12:40:00,19.12,19.13,19.11,19.11,6300.0,16.5979,16.6066,16.5892,16.5892,6300.0
2012-05-16 12:45:00,19.11,19.12,19.08,19.09,28200.0,16.5892,16.5979,16.5632,16.5718,28200.0
2012-05-16 12:50:00,19.09,19.1,19.07,19.07,5800.0,16.5718,16.5805,16.5545,16.5545,5800.0
2012-05-16 12:55:00,19.07,19.1,19.05,19.06,30100.0,16.5545,16.5805,16.5371,16.5458,30100.0
2012-05-16 13:00:00,19.07,19.09,19.07,19.09,18100.0,16.5545,16.5718,16.5545,16.5718,18100.0
2012-05-16 13:05:00,19.08,19.09,19.06,19.09,29300.0,16.5632,16.5718,16.5458,16.5718,29300.0
2012-05-16 13:10:00,19.09,19.09,19.08,19.09,7600.0,16.5718,16.5718,16.5632,16.5718,7600.0
2012-05-16 13:15:00,19.09,19.12,19.08,19.11,13800.0,16.5718,16.5979,16.5632,16.5892,13800.0
2012-05-16 13:20:00,19.11,19.12,19.11,19.11,4400.0,16.5892,16.5979,16.5892,16.5892,4400.0
2012-05-16 13:25:00,19.12,19.13,19.1,19.11,40900.0,16.5979,16.6066,16.5805,16.5892,40900.0
2012-05-16 13:30:00,19.11,19.12,19.1,19.1,21600.0,16.5892,16.5979,16.5805,16.5805,21600.0
2012-05-16 13:35:00,19.1,19.12,19.1,19.12,29000.0,16.5805,16.5979,16.5805,16.5979,29000.0
2012-05-16 13:40:00,19.12,19.12,19.11,19.12,4900.0,16.5979,16.5979,16.5892,16.5979,4900.0
2012-05-16 13:45:00,19.12,19.15,19.11,19.13,57200.0,16.5979,16.6239,16.5892,16.6066,57200.0
2012-05-16 13:50:00,19.13,19.13,19.11,19.12,12500.0,16.6066,16.6066,16.5892,16.5979,12500.0
2012-05-16 13:55:00,19.12,19.16,19.12,19.15,29500.0,16.5979,16.6326,16.5979,16.6239,29500.0
2012-05-16 14:00:00,19.15,19.2,19.12,19.12,27600.0,16.6239,16.6673,16.5979,16.5979,27600.0
2012-05-16 14:05:00,19.12,19.14,19.09,19.1,25900.0,16.5979,16.6152,16.5718,16.5805,25900.0
2012-05-16 14:10:00,19.11,19.11,19.04,19.05,21200.0,16.5892,16.5892,16.5284,16.5371,21200.0
2012-05-16 14:15:00,19.04,19.08,19.04,19.08,16900.0,16.5284,16.5632,16.5284,16.5632,16900.0
2012-05-16 14:20:00,19.08,19.13,19.08,19.12,51300.0,16.5632,16.6066,16.5632,16.5979,51300.0
2012-05-16 14:25:00,19.13,19.13,19.12,19.13,19200.0,16.6066,16.6066,16.5979,16.6066,19200.0
2012-05-16 14:30:00,19.13,19.15,19.12,19.12,49000.0,16.6066,16.6239,16.5979,16.5979,49000.0
2012-05-16 14:35:00,19.12,19.14,19.12,19.14,22600.0,16.5979,16.6152,16.5979,16.6152,22600.0
2012-05-16 14:40:00,19.14,19.18,19.13,19.17,31600.0,16.6152,16.65,16.6066,16.6413,31600.0
2012-05-16 14:45:00,19.18,19.22,19.17,19.21,29200.0,16.65,16.6847,16.6413,16.676,29200.0
2012-05-16 14:50:00,19.22,19.23,19.21,19.22,18900.0,16.6847,16.6934,16.676,16.6847,18900.0
2012-05-16 14:55:00,19.22,19.23,19.2,19.21,63900.0,16.6847,16.6934,16.6673,16.676,63900.0
2012-05-16 15:00:00,19.21,19.22,19.2,19.22,46900.0,16.676,16.6847,16.6673,16.6847,46900.0
2012-05-16 15:05:00,19.21,19.22,19.21,19.21,17700.0,16.676,16.6847,16.676,16.676,17700.0
2012-05-16 15:10:00,19.22,19.22,19.18,19.21,65800.0,16.6847,16.6847,16.65,16.676,65800.0
2012-05-16 15:15:00,19.21,19.23,19.2,19.23,33600.0,16.676,16.6934,16.6673,16.6934,33600.0
2012-05-16 15:20:00,19.23,19.23,19.19,19.19,40900.0,16.6934,16.6934,16.6586,16.6586,40900.0
2012-05-16 15:25:00,19.2,19.2,19.19,19.2,26900.0,16.6673,16.6673,16.6586,16.6673,26900.0
2012-05-16 15:30:00,19.2,19.2,19.18,19.18,43400.0,16.6673,16.6673,16.65,16.65,43400.0
2012-05-16 15:35:00,19.19,19.23,19.18,19.23,82400.0,16.6586,16.6934,16.65,16.6934,82400.0
2012-05-16 15:40:00,19.23,19.24,19.19,19.24,96000.0,16.6934,16.702,16.6586,16.702,96000.0
2012-05-16 15:45:00,19.23,19.26,19.21,19.21,91000.0,16.6934,16.7194,16.676,16.676,91000.0
2012-05-16 15:50:00,19.21,19.22,19.14,19.17,113300.0,16.676,16.6847,16.6152,16.6413,113300.0
2012-05-16 15:55:00,19.17,19.19,19.13,19.14,365500.0,16.6413,16.6586,16.6066,16.6152,365500.0
2012-05-17 09:30:00,19.12,19.2,19.08,19.15,38600.0,16.5979,16.6673,16.5632,16.6239,38600.0
2012-05-17 09:35:00,19.14,19.19,19.11,19.16,27400.0,16.6152,16.6586,16.5892,16.6326,27400.0
2012-05-17 09:40:00,19.15,19.23,19.15,19.21,19400.0,16.6239,16.6934,16.6239,16.676,19400.0
2012-05-17 09:45:00,19.21,19.21,19.06,19.08,209900.0,16.676,16.676,16.5458,16.5632,209900.0
2012-05-17 09:50:00,19.07,19.11,19.04,19.09,37100.0,16.5545,16.5892,16.5284,16.5718,37100.0
2012-05-17 09:55:00,19.1,19.15,19.1,19.15,10700.0,16.5805,16.6239,16.5805,16.6239,10700.0
2012-05-17 10:00:00,19.14,19.14,19.02,19.09,34200.0,16.6152,16.6152,16.5111,16.5718,34200.0
2012-05-17 10:05:00,19.1,19.12,19.07,19.12,43300.0,16.5805,16.5979,16.5545,16.5979,43300.0
2012-05-17 10:10:00,19.14,19.15,19.09,19.1,19000.0,16.6152,16.6239,16.5718,16.5805,19000.0
2012-05-17 10:15:00,19.1,19.12,19.09,19.09,13600.0,16.5805,16.5979,16.5718,16.5718,13600.0
2012-05-17 10:20:00,19.1,19.1,19.05,19.07,25700.0,16.5805,16.5805,16.5371,16.5545,25700.0
2012-05-17 10:25:00,19.07,19.08,19.04,19.07,24100.0,16.5545,16.5632,16.5284,16.5545,24100.0
2012-05-17 10:30:00,19.07,19.07,19.02,19.03,30500.0,16.5545,16.5545,16.5111,16.5198,30500.0
2012-05-17 10:35:00,19.03,19.04,19.01,19.02,33300.0,16.5198,16.5284,16.5024,16.5111,33300.0
2012-05-17 10:40:00,19.02,19.02,18.98,19.02,31500.0,16.5111,16.5111,16.4763,16.5111,31500.0
2012-05-17 10:45:00,19.02,19.05,19.01,19.04,20200.0,16.5111,16.5371,16.5024,16.5284,20200.0
2012-05-17 10:50:00,19.04,19.1,19.02,19.1,41900.0,16.5284,16.5805,16.5111,16.5805,41900.0
2012-05-17 10:55:00,19.1,19.11,19.09,19.11,11200.0,16.5805,16.5892,16.5718,16.5892,11200.0
2012-05-17 11:00:00,19.11,19.12,19.05,19.07,45900.0,16.5892,16.5979,16.5371,16.5545,45900.0
2012-05-17 11:05:00,19.07,19.08,19.04,19.05,47000.0,16.5545,16.5632,16.5284,16.5371,47000.0
2012-05-17 11:10:00,19.05,19.05,18.99,19.0,70500.0,16.5371,16.5371,16.485,16.4937,70500.0
2012-05-17 11:15:00,19.0,19.01,18.99,19.0,83100.0,16.4937,16.5024,16.485,16.4937,83100.0
2012-05-17 11:20:00,19.01,19.01,18.99,18.99,17700.0,16.5024,16.5024,16.485,16.485,17700.0
2012-05-17 11:25:00,18.99,19.05,18.99,19.04,24500.0,16.485,16.5371,16.485,16.5284,24500.0
2012-05-17 11:30:00,19.04,19.05,18.96,18.98,18400.0,16.5284,16.5371,16.459,16.4763,18400.0
2012-05-17 11:35:00,18.98,19.02,18.93,19.0,49800.0,16.4763,16.5111,16.4329,16.4937,49800.0
2012-05-17 11:40:00,18.99,19.02,18.99,19.01,9100.0,16.485,16.5111,16.485,16.5024,9100.0
2012-05-17 11:45:00,19.02,19.05,19.02,19.03,12500.0,16.5111,16.5371,16.5111,16.5198,12500.0
2012-05-17 11:50:00,19.03,19.06,19.01,19.04,66100.0,16.5198,16.5458,16.5024,16.5284,66100.0
2012-05-17 11:55:00,19.05,19.07,19.04,19.06,13400.0,16.5371,16.5545,16.5284,16.5458,13400.0
2012-05-17 12:00:00,19.05,19.06,19.01,19.01,19800.0,16.5371,16.5458,16.5024,16.5024,19800.0
2012-05-17 12:05:00,19.01,19.02,18.98,19.0,26300.0,16.5024,16.5111,16.4763,16.4937,26300.0
2012-05-17 12:10:00,19.0,19.02,18.98,18.99,29100.0,16.4937,16.5111,16.4763,16.485,29100.0
2012-05-17 12:15:00,18.99,19.04,18.99,19.04,25200.0,16.485,16.5284,16.485,16.5284,25200.0
2012-05-17 12:20:00,19.05,19.07,19.04,19.05,19500.0,16.5371,16.5545,16.5284,16.5371,19500.0
2012-05-17 12:25:00,19.05,19.07,19.05,19.06,13600.0,16.5371,16.5545,16.5371,16.5458,13600.0
2012-05-17 12:30:00,19.06,19.06,18.99,18.99,22000.0,16.5458,16.5458,16.485,16.485,22000.0
2012-05-17 12:35:00,18.99,18.99,18.98,18.98,6900.0,16.485,16.485,16.4763,16.4763,6900.0
2012-05-17 12:40:00,18.99,19.04,18.98,19.02,22300.0,16.485,16.5284,16.4763,16.5111,22300.0
2012-05-17 12:45:00,19.02,19.03,19.0,19.02,16900.0,16.5111,16.5198,16.4937,16.5111,16900.0
2012-05-17 12:50:00,19.02,19.03,19.0,19.01,17600.0,16.5111,16.5198,16.4937,16.5024,17600.0
2012-05-17 12:55:00,19.01,19.04,19.0,19.03,16700.0,16.5024,16.5284,16.4937,16.5198,16700.0
2012-05-17 13:00:00,19.03,19.05,19.02,19.05,11600.0,16.5198,16.5371,16.5111,16.5371,11600.0
2012-05-17 13:05:00,19.06,19.08,19.05,19.05,19100.0,16.5458,16.5632,16.5371,16.5371,19100.0
2012-05-17 13:10:00,19.05,19.07,19.05,19.07,13600.0,16.5371,16.5545,16.5371,16.5545,13600.0
2012-05-17 13:15:00,19.07,19.08,19.07,19.07,5800.0,16.5545,16.5632,16.5545,16.5545,5800.0
2012-05-17 13:20:00,19.07,19.08,19.07,19.07,1600.0,16.5545,16.5632,16.5545,16.5545,1600.0
2012-05-17 13:25:00,19.08,19.1,19.07,19.1,22400.0,16.5632,16.5805,16.5545,16.5805,22400.0
2012-05-17 13:30:00,19.1,19.1,19.06,19.06,54600.0,16.5805,16.5805,16.5458,16.5458,54600.0
2012-05-17 13:35:00,19.06,19.07,19.04,19.04,18000.0,16.5458,16.5545,16.5284,16.5284,18000.0
2012-05-17 13:40:00,19.04,19.05,19.04,19.05,15800.0,16.5284,16.5371,16.5284,16.5371,15800.0
2012-05-17 13:45:00,19.05,19.05,19.02,19.03,22500.0,16.5371,16.5371,16.5111,16.5198,22500.0
2012-05-17 13:50:00,19.02,19.03,19.01,19.03,16200.0,16.5111,16.5198,16.5024,16.5198,16200.0
2012-05-17 13:55:00,19.03,19.04,19.02,19.03,11900.0,16.5198,16.5284,16.5111,16.5198,11900.0
2012-05-17 14:00:00,19.03,19.03,18.99,19.01,37700.0,16.5198,16.5198,16.485,16.5024,37700.0
2012-05-17 14:05:00,19.01,19.02,18.98,18.98,25400.0,16.5024,16.5111,16.4763,16.4763,25400.0
2012-05-17 14:10:00,18.98,19.0,18.95,18.95,46700.0,16.4763,16.4937,16.4503,16.4503,46700.0
2012-05-17 14:15:00,18.96,18.99,18.95,18.99,32100.0,16.459,16.485,16.4503,16.485,32100.0
2012-05-17 14:20:00,18.99,19.0,18.98,18.99,37900.0,16.485,16.4937,16.4763,16.485,37900.0
2012-05-17 14:25:00,18.99,18.99,18.98,18.98,22700.0,16.485,16.485,16.4763,16.4763,22700.0
2012-05-17 14:30:00,18.99,18.99,18.95,18.95,61800.0,16.485,16.485,16.4503,16.4503,61800.0
2012-05-17 14:35:00,18.95,18.96,18.92,18.96,38300.0,16.4503,16.459,16.4243,16.459,38300.0
2012-05-17 14:40:00,18.96,18.98,18.95,18.98,11700.0,16.459,16.4763,16.4503,16.4763,11700.0
2012-05-17 14:45:00,18.97,18.98,18.95,18.96,25500.0,16.4677,16.4763,16.4503,16.459,25500.0
2012-05-17 14:50:00,18.96,18.97,18.95,18.96,22400.0,16.459,16.4677,16.4503,16.459,22400.0
2012-05-17 14:55:00,18.96,18.99,18.96,18.98,12500.0,16.459,16.485,16.459,16.4763,12500.0
2012-05-17 15:00:00,18.99,18.99,18.95,18.97,24500.0,16.485,16.485,16.4503,16.4677,24500.0
2012-05-17 15:05:00,18.97,18.97,18.93,18.93,22500.0,16.4677,16.4677,16.4329,16.4329,22500.0
2012-05-17 15:10:00,18.93,18.97,18.93,18.97,23400.0,16.4329,16.4677,16.4329,16.4677,23400.0
2012-05-17 15:15:00,18.97,18.98,18.96,18.96,16100.0,16.4677,16.4763,16.459,16.459,16100.0
2012-05-17 15:20:00,18.96,18.97,18.94,18.95,26500.0,16.459,16.4677,16.4416,16.4503,26500.0
2012-05-17 15:25:00,18.95,18.95,18.89,18.93,97900.0,16.4503,16.4503,16.3982,16.4329,97900.0
2012-05-17 15:30:00,18.93,18.97,18.9,18.97,54400.0,16.4329,16.4677,16.4069,16.4677,54400.0
2012-05-17 15:35:00,18.96,18.97,18.9,18.91,108300.0,16.459,16.4677,16.4069,16.4156,108300.0
2012-05-17 15:40:00,18.91,18.94,18.9,18.93,110800.0,16.4156,16.4416,16.4069,16.4329,110800.0
2012-05-17 15:45:00,18.93,18.94,18.89,18.89,36900.0,16.4329,16.4416,16.3982,16.3982,36900.0
2012-05-17 15:50:00,18.89,18.9,18.88,18.88,23600.0,16.3982,16.4069,16.3895,16.3895,23600.0
2012-05-17 15:55:00,18.88,18.89,18.85,18.85,97100.0,16.3895,16.3982,16.3635,16.3635,97100.0
2012-05-18 09:30:00,18.77,18.93,18.73,18.73,166900.0,16.294,16.4329,16.2593,16.2593,166900.0
2012-05-18 09:35:00,18.74,18.76,18.73,18.73,24500.0,16.268,16.2854,16.2593,16.2593,24500.0
2012-05-18 09:40:00,18.73,18.75,18.73,18.74,16800.0,16.2593,16.2767,16.2593,16.268,16800.0
2012-05-18 09:45:00,18.73,18.79,18.73,18.79,14200.0,16.2593,16.3114,16.2593,16.3114,14200.0
2012-05-18 09:50:00,18.78,18.83,18.77,18.8,16500.0,16.3027,16.3461,16.294,16.3201,16500.0
2012-05-18 09:55:00,18.8,18.81,18.8,18.8,10300.0,16.3201,16.3288,16.3201,16.3201,10300.0
2012-05-18 10:00:00,18.8,18.83,18.8,18.83,29900.0,16.3201,16.3461,16.3201,16.3461,29900.0
2012-05-18 10:05:00,18.82,18.87,18.82,18.87,24300.0,16.3375,16.3809,16.3375,16.3809,24300.0
2012-05-18 10:10:00,18.87,18.9,18.86,18.9,29800.0,16.3809,16.4069,16.3722,16.4069,29800.0
2012-05-18 10:15:00,18.89,18.9,18.85,18.86,13600.0,16.3982,16.4069,16.3635,16.3722,13600.0
2012-05-18 10:20:00,18.86,18.89,18.85,18.86,21200.0,16.3722,16.3982,16.3635,16.3722,21200.0
2012-05-18 10:25:00,18.87,18.89,18.86,18.88,13100.0,16.3809,16.3982,16.3722,16.3895,13100.0
2012-05-18 10:30:00,18.88,18.91,18.87,18.89,11500.0,16.3895,16.4156,16.3809,16.3982,11500.0
2012-05-18 10:35:00,18.88,18.89,18.86,18.89,12700.0,16.3895,16.3982,16.3722,16.3982,12700.0
2012-05-18 10:40:00,18.9,18.93,18.89,18.89,16800.0,16.4069,16.4329,16.3982,16.3982,16800.0
2012-05-18 10:45:00,18.9,18.92,18.89,18.89,8100.0,16.4069,16.4243,16.3982,16.3982,8100.0
2012-05-18 10:50:00,18.9,18.94,18.89,18.93,10400.0,16.4069,16.4416,16.3982,16.4329,10400.0
2012-05-18 10:55:00,18.93,18.95,18.92,18.95,33600.0,16.4329,16.4503,16.4243,16.4503,33600.0
2012-05-18 11:00:00,18.94,18.98,18.94,18.96,38800.0,16.4416,16.4763,16.4416,16.459,38800.0
2012-05-18 11:05:00,18.97,18.98,18.94,18.94,28800.0,16.4677,16.4763,16.4416,16.4416,28800.0
2012-05-18 11:10:00,18.93,18.99,18.93,18.99,19800.0,16.4329,16.485,16.4329,16.485,19800.0
2012-05-18 11:15:00,18.98,18.99,18.96,18.96,15900.0,16.4763,16.485,16.459,16.459,15900.0
2012-05-18 11:20:00,18.96,18.96,18.93,18.94,10200.0,16.459,16.459,16.4329,16.4416,10200.0
2012-05-18 11:25:00,18.93,18.97,18.93,18.94,19600.0,16.4329,16.4677,16.4329,16.4416,19600.0
2012-05-18 11:30:00,18.93,18.95,18.91,18.92,20900.0,16.4329,16.4503,16.4156,16.4243,20900.0
2012-05-18 11:35:00,18.93,18.93,18.87,18.91,29100.0,16.4329,16.4329,16.3809,16.4156,29100.0
2012-05-18 11:40:00,18.91,18.94,18.9,18.94,25000.0,16.4156,16.4416,16.4069,16.4416,25000.0
2012-05-18 11:45:00,18.95,18.95,18.91,18.91,30300.0,16.4503,16.4503,16.4156,16.4156,30300.0
2012-05-18 11:50:00,18.91,18.91,18.88,18.91,22300.0,16.4156,16.4156,16.3895,16.4156,22300.0
2012-05-18 11:55:00,18.91,18.95,18.88,18.93,52000.0,16.4156,16.4503,16.3895,16.4329,52000.0
2012-05-18 12:00:00,18.93,18.94,18.93,18.93,13600.0,16.4329,16.4416,16.4329,16.4329,13600.0
2012-05-18 12:05:00,18.94,18.96,18.93,18.95,33500.0,16.4416,16.459,16.4329,16.4503,33500.0
2012-05-18 12:10:00,18.95,18.96,18.95,18.95,8200.0,16.4503,16.459,16.4503,16.4503,8200.0
2012-05-18 12:15:00,18.96,18.96,18.92,18.94,21700.0,16.459,16.459,16.4243,16.4416,21700.0
2012-05-18 12:20:00,18.94,18.96,18.94,18.96,8500.0,16.4416,16.459,16.4416,16.459,8500.0
2012-05-18 12:25:00,18.96,19.0,18.96,18.99,9700.0,16.459,16.4937,16.459,16.485,9700.0
2012-05-18 12:30:00,19.0,19.01,18.98,18.99,17400.0,16.4937,16.5024,16.4763,16.485,17400.0
2012-05-18 12:35:00,18.99,19.0,18.98,19.0,21800.0,16.485,16.4937,16.4763,16.4937,21800.0
2012-05-18 12:40:00,19.0,19.02,18.99,19.0,16100.0,16.4937,16.5111,16.485,16.4937,16100.0
2012-05-18 12:45:00,18.99,19.0,18.98,18.99,10700.0,16.485,16.4937,16.4763,16.485,10700.0
2012-05-18 12:50:00,18.98,18.99,18.98,18.98,7600.0,16.4763,16.485,16.4763,16.4763,7600.0
2012-05-18 12:55:00,18.98,18.99,18.98,18.98,3900.0,16.4763,16.485,16.4763,16.4763,3900.0
2012-05-18 13:00:00,18.99,18.99,18.98,18.99,22900.0,16.485,16.485,16.4763,16.485,22900.0
2012-05-18 13:05:00,18.99,19.0,18.97,18.99,32100.0,16.485,16.4937,16.4677,16.485,32100.0
2012-05-18 13:10:00,18.99,19.01,18.98,18.98,22900.0,16.485,16.5024,16.4763,16.4763,22900.0
2012-05-18 13:15:00,18.97,19.03,18.97,19.0,26500.0,16.4677,16.5198,16.4677,16.4937,26500.0
2012-05-18 13:20:00,18.99,18.99,18.95,18.95,10900.0,16.485,16.485,16.4503,16.4503,10900.0
2012-05-18 13:25:00,18.95,18.96,18.94,18.95,14100.0,16.4503,16.459,16.4416,16.4503,14100.0
2012-05-18 13:30:00,18.95,18.95,18.93,18.94,11100.0,16.4503,16.4503,16.4329,16.4416,11100.0
2012-05-18 13:35:00,18.94,18.95,18.9,18.9,26700.0,16.4416,16.4503,16.4069,16.4069,26700.0
2012-05-18 13:40:00,18.9,18.93,18.9,18.91,9300.0,16.4069,16.4329,16.4069,16.4156,9300.0
2012-05-18 13:45:00,18.91,18.91,18.89,18.9,11700.0,16.4156,16.4156,16.3982,16.4069,11700.0
2012-05-18 13:50:00,18.91,18.91,18.87,18.88,12500.0,16.4156,16.4156,16.3809,16.3895,12500.0
2012-05-18 13:55:00,18.88,18.91,18.88,18.9,25400.0,16.3895,16.4156,16.3895,16.4069,25400.0
2012-05-18 14:00:00,18.9,18.9,18.88,18.88,5400.0,16.4069,16.4069,16.3895,16.3895,5400.0
2012-05-18 14:05:00,18.87,18.88,18.84,18.85,15200.0,16.3809,16.3895,16.3548,16.3635,15200.0
2012-05-18 14:10:00,18.85,18.88,18.85,18.88,12100.0,16.3635,16.3895,16.3635,16.3895,12100.0
2012-05-18 14:15:00,18.88,18.89,18.84,18.84,19900.0,16.3895,16.3982,16.3548,16.3548,19900.0
2012-05-18 14:20:00,18.84,18.84,18.81,18.81,10100.0,16.3548,16.3548,16.3288,16.3288,10100.0
2012-05-18 14:25:00,18.81,18.82,18.79,18.81,10200.0,16.3288,16.3375,16.3114,16.3288,10200.0
2012-05-18 14:30:00,18.82,18.82,18.78,18.78,36300.0,16.3375,16.3375,16.3027,16.3027,36300.0
2012-05-18 14:35:00,18.79,18.82,18.79,18.8,17000.0,16.3114,16.3375,16.3114,16.3201,17000.0
2012-05-18 14:40:00,18.8,18.8,18.78,18.78,16700.0,16.3201,16.3201,16.3027,16.3027,16700.0
2012-05-18 14:45:00,18.78,18.79,18.78,18.79,6300.0,16.3027,16.3114,16.3027,16.3114,6300.0
2012-05-18 14:50:00,18.78,18.85,18.78,18.84,32000.0,16.3027,16.3635,16.3027,16.3548,32000.0
2012-05-18 14:55:00,18.84,18.85,18.84,18.85,10500.0,16.3548,16.3635,16.3548,16.3635,10500.0
2012-05-18 15:00:00,18.84,18.85,18.79,18.82,34700.0,16.3548,16.3635,16.3114,16.3375,34700.0
2012-05-18 15:05:00,18.82,18.86,18.82,18.85,31700.0,16.3375,16.3722,16.3375,16.3635,31700.0
2012-05-18 15:10:00,18.86,18.89,18.85,18.87,33000.0,16.3722,16.3982,16.3635,16.3809,33000.0
2012-05-18 15:15:00,18.88,18.88,18.87,18.87,13700.0,16.3895,16.3895,16.3809,16.3809,13700.0
2012-05-18 15:20:00,18.88,18.88,18.81,18.81,34400.0,16.3895,16.3895,16.3288,16.3288,34400.0
2012-05-18 15:25:00,18.81,18.82,18.81,18.81,10100.0,16.3288,16.3375,16.3288,16.3288,10100.0
2012-05-18 15:30:00,18.81,18.82,18.78,18.79,25700.0,16.3288,16.3375,16.3027,16.3114,25700.0
2012-05-18 15:35:00,18.78,18.8,18.78,18.79,26100.0,16.3027,16.3201,16.3027,16.3114,26100.0
2012-05-18 15:40:00,18.79,18.8,18.77,18.79,25400.0,16.3114,16.3201,16.294,16.3114,25400.0
2012-05-18 15:45:00,18.79,18.79,18.77,18.77,48200.0,16.3114,16.3114,16.294,16.294,48200.0
2012-05-18 15:50:00,18.76,18.77,18.75,18.76,44900.0,16.2854,16.294,16.2767,16.2854,44900.0
2012-05-18 15:55:00,18.76,18.81,18.76,18.8,82700.0,16.2854,16.3288,16.2854,16.3201,82700.0
2012-05-21 09:30:00,18.85,18.86,18.77,18.8,27000.0,16.3635,16.3722,16.294,16.3201,27000.0
2012-05-21 09:35:00,18.79,18.79,18.7,18.76,30500.0,16.3114,16.3114,16.2333,16.2854,30500.0
2012-05-21 09:40:00,18.77,18.8,18.73,18.79,6900.0,16.294,16.3201,16.2593,16.3114,6900.0
2012-05-21 09:45:00,18.8,18.83,18.78,18.78,13100.0,16.3201,16.3461,16.3027,16.3027,13100.0
2012-05-21 09:50:00,18.77,18.77,18.71,18.71,8700.0,16.294,16.294,16.242,16.242,8700.0
2012-05-21 09:55:00,18.7,18.76,18.69,18.76,9400.0,16.2333,16.2854,16.2246,16.2854,9400.0
2012-05-21 10:00:00,18.76,18.76,18.74,18.76,11300.0,16.2854,16.2854,16.268,16.2854,11300.0
2012-05-21 10:05:00,18.76,18.79,18.73,18.78,29100.0,16.2854,16.3114,16.2593,16.3027,29100.0
2012-05-21 10:10:00,18.78,18.78,18.72,18.73,15500.0,16.3027,16.3027,16.2506,16.2593,15500.0
2012-05-21 10:15:00,18.73,18.76,18.72,18.74,8700.0,16.2593,16.2854,16.2506,16.268,8700.0
2012-05-21 10:20:00,18.75,18.75,18.72,18.73,10600.0,16.2767,16.2767,16.2506,16.2593,10600.0
2012-05-21 10:25:00,18.73,18.76,18.73,18.75,8000.0,16.2593,16.2854,16.2593,16.2767,8000.0
2012-05-21 10:30:00,18.76,18.79,18.76,18.78,10400.0,16.2854,16.3114,16.2854,16.3027,10400.0
2012-05-21 10:35:00,18.78,18.8,18.77,18.78,11000.0,16.3027,16.3201,16.294,16.3027,11000.0
2012-05-21 10:40:00,18.78,18.79,18.77,18.79,7400.0,16.3027,16.3114,16.294,16.3114,7400.0
2012-05-21 10:45:00,18.79,18.83,18.79,18.82,5900.0,16.3114,16.3461,16.3114,16.3375,5900.0
2012-05-21 10:50:00,18.82,18.84,18.82,18.83,10700.0,16.3375,16.3548,16.3375,16.3461,10700.0
2012-05-21 10:55:00,18.83,18.85,18.83,18.85,6900.0,16.3461,16.3635,16.3461,16.3635,6900.0
2012-05-21 11:00:00,18.85,18.85,18.81,18.83,17900.0,16.3635,16.3635,16.3288,16.3461,17900.0
2012-05-21 11:05:00,18.83,18.85,18.82,18.82,14900.0,16.3461,16.3635,16.3375,16.3375,14900.0
2012-05-21 11:10:00,18.81,18.81,18.78,18.79,17800.0,16.3288,16.3288,16.3027,16.3114,17800.0
2012-05-21 11:15:00,18.79,18.81,18.77,18.8,16100.0,16.3114,16.3288,16.294,16.3201,16100.0
2012-05-21 11:20:00,18.8,18.81,18.79,18.81,12500.0,16.3201,16.3288,16.3114,16.3288,12500.0
2012-05-21 11:25:00,18.81,18.81,18.79,18.81,19400.0,16.3288,16.3288,16.3114,16.3288,19400.0
2012-05-21 11:30:00,18.81,18.82,18.79,18.8,10700.0,16.3288,16.3375,16.3114,16.3201,10700.0
2012-05-21 11:35:00,18.79,18.82,18.79,18.81,12100.0,16.3114,16.3375,16.3114,16.3288,12100.0
2012-05-21 11:40:00,18.81,18.81,18.79,18.8,7000.0,16.3288,16.3288,16.3114,16.3201,7000.0
2012-05-21 11:45:00,18.8,18.81,18.79,18.79,3900.0,16.3201,16.3288,16.3114,16.3114,3900.0
2012-05-21 11:50:00,18.79,18.8,18.79,18.8,9800.0,16.3114,16.3201,16.3114,16.3201,9800.0
2012-05-21 11:55:00,18.79,18.81,18.79,18.8,7900.0,16.3114,16.3288,16.3114,16.3201,7900.0
2012-05-21 12:00:00,18.8,18.83,18.8,18.81,50400.0,16.3201,16.3461,16.3201,16.3288,50400.0
2012-05-21 12:05:00,18.82,18.82,18.81,18.81,7700.0,16.3375,16.3375,16.3288,16.3288,7700.0
2012-05-21 12:10:00,18.82,18.82,18.81,18.82,800.0,16.3375,16.3375,16.3288,16.3375,800.0
2012-05-21 12:15:00,18.81,18.83,18.78,18.83,21000.0,16.3288,16.3461,16.3027,16.3461,21000.0
2012-05-21 12:20:00,18.83,18.84,18.82,18.83,5000.0,16.3461,16.3548,16.3375,16.3461,5000.0
2012-05-21 12:25:00,18.82,18.83,18.81,18.82,8800.0,16.3375,16.3461,16.3288,16.3375,8800.0
2012-05-21 12:30:00,18.81,18.82,18.8,18.8,3300.0,16.3288,16.3375,16.3201,16.3201,3300.0
2012-05-21 12:35:00,18.8,18.83,18.8,18.82,6500.0,16.3201,16.3461,16.3201,16.3375,6500.0
2012-05-21 12:40:00,18.82,18.83,18.81,18.81,2600.0,16.3375,16.3461,16.3288,16.3288,2600.0
2012-05-21 12:45:00,18.81,18.83,18.8,18.82,6400.0,16.3288,16.3461,16.3201,16.3375,6400.0
2012-05-21 12:50:00,18.82,18.84,18.81,18.84,11800.0,16.3375,16.3548,16.3288,16.3548,11800.0
2012-05-21 12:55:00,18.85,18.85,18.83,18.85,26800.0,16.3635,16.3635,16.3461,16.3635,26800.0
2012-05-21 13:00:00,18.85,18.9,18.84,18.9,52400.0,16.3635,16.4069,16.3548,16.4069,52400.0
2012-05-21 13:05:00,18.89,18.91,18.89,18.91,6600.0,16.3982,16.4156,16.3982,16.4156,6600.0
2012-05-21 13:10:00,18.91,18.91,18.88,18.88,8400.0,16.4156,16.4156,16.3895,16.3895,8400.0
2012-05-21 13:15:00,18.88,18.88,18.86,18.86,3100.0,16.3895,16.3895,16.3722,16.3722,3100.0
2012-05-21 13:20:00,18.86,18.87,18.85,18.85,3800.0,16.3722,16.3809,16.3635,16.3635,3800.0
2012-05-21 13:25:00,18.85,18.86,18.85,18.85,1100.0,16.3635,16.3722,16.3635,16.3635,1100.0
2012-05-21 13:30:00,18.85,18.86,18.85,18.85,1700.0,16.3635,16.3722,16.3635,16.3635,1700.0
2012-05-21 13:35:00,18.85,18.85,18.84,18.84,4800.0,16.3635,16.3635,16.3548,16.3548,4800.0
2012-05-21 13:40:00,18.85,18.85,18.84,18.85,2800.0,16.3635,16.3635,16.3548,16.3635,2800.0
2012-05-21 13:45:00,18.84,18.87,18.84,18.87,11300.0,16.3548,16.3809,16.3548,16.3809,11300.0
2012-05-21 13:50:00,18.87,18.89,18.86,18.89,13900.0,16.3809,16.3982,16.3722,16.3982,13900.0
2012-05-21 13:55:00,18.89,18.9,18.89,18.9,4700.0,16.3982,16.4069,16.3982,16.4069,4700.0
2012-05-21 14:00:00,18.9,18.9,18.88,18.89,11500.0,16.4069,16.4069,16.3895,16.3982,11500.0
2012-05-21 14:05:00,18.88,18.89,18.87,18.89,13300.0,16.3895,16.3982,16.3809,16.3982,13300.0
2012-05-21 14:10:00,18.88,18.89,18.88,18.88,4300.0,16.3895,16.3982,16.3895,16.3895,4300.0
2012-05-21 14:15:00,18.89,18.91,18.88,18.91,15100.0,16.3982,16.4156,16.3895,16.4156,15100.0
2012-05-21 14:20:00,18.91,18.93,18.91,18.92,17900.0,16.4156,16.4329,16.4156,16.4243,17900.0
2012-05-21 14:25:00,18.91,18.92,18.91,18.91,5600.0,16.4156,16.4243,16.4156,16.4156,5600.0
2012-05-21 14:30:00,18.9,18.91,18.9,18.9,1700.0,16.4069,16.4156,16.4069,16.4069,1700.0
2012-05-21 14:35:00,18.9,18.92,18.89,18.91,16700.0,16.4069,16.4243,16.3982,16.4156,16700.0
2012-05-21 14:40:00,18.9,18.93,18.9,18.92,5300.0,16.4069,16.4329,16.4069,16.4243,5300.0
2012-05-21 14:45:00,18.92,18.93,18.91,18.91,14400.0,16.4243,16.4329,16.4156,16.4156,14400.0
2012-05-21 14:50:00,18.91,18.92,18.91,18.91,4200.0,16.4156,16.4243,16.4156,16.4156,4200.0
2012-05-21 14:55:00,18.91,18.95,18.91,18.93,11200.0,16.4156,16.4503,16.4156,16.4329,11200.0
2012-05-21 15:00:00,18.94,18.94,18.93,18.93,2700.0,16.4416,16.4416,16.4329,16.4329,2700.0
2012-05-21 15:05:00,18.93,18.94,18.92,18.92,10700.0,16.4329,16.4416,16.4243,16.4243,10700.0
2012-05-21 15:10:00,18.92,18.93,18.92,18.92,3400.0,16.4243,16.4329,16.4243,16.4243,3400.0
2012-05-21 15:15:00,18.92,19.0,18.92,19.0,63200.0,16.4243,16.4937,16.4243,16.4937,63200.0
2012-05-21 15:20:00,18.99,19.07,18.99,19.07,80000.0,16.485,16.5545,16.485,16.5545,80000.0
2012-05-21 15:25:00,19.07,19.07,19.05,19.05,22400.0,16.5545,16.5545,16.5371,16.5371,22400.0
2012-05-21 15:30:00,19.06,19.06,19.02,19.03,27000.0,16.5458,16.5458,16.5111,16.5198,27000.0
2012-05-21 15:35:00,19.02,19.03,18.99,18.99,15200.0,16.5111,16.5198,16.485,16.485,15200.0
2012-05-21 15:40:00,18.99,19.0,18.97,18.98,30700.0,16.485,16.4937,16.4677,16.4763,30700.0
2012-05-21 15:45:00,18.97,18.99,18.96,18.99,38800.0,16.4677,16.485,16.459,16.485,38800.0
2012-05-21 15:50:00,18.98,18.99,18.98,18.98,17200.0,16.4763,16.485,16.4763,16.4763,17200.0
2012-05-21 15:55:00,18.98,19.02,18.96,19.01,148400.0,16.4763,16.5111,16.459,16.5024,148400.0
2012-05-22 09:30:00,19.01,19.03,18.82,18.88,36100.0,16.5024,16.5198,16.3375,16.3895,36100.0
2012-05-22 09:35:00,18.86,18.89,18.84,18.86,5600.0,16.3722,16.3982,16.3548,16.3722,5600.0
2012-05-22 09:40:00,18.85,18.95,18.85,18.95,22300.0,16.3635,16.4503,16.3635,16.4503,22300.0
2012-05-22 09:45:00,18.94,18.95,18.89,18.93,12000.0,16.4416,16.4503,16.3982,16.4329,12000.0
2012-05-22 09:50:00,18.93,18.99,18.93,18.99,20400.0,16.4329,16.485,16.4329,16.485,20400.0
2012-05-22 09:55:00,18.97,18.98,18.92,18.97,22900.0,16.4677,16.4763,16.4243,16.4677,22900.0
2012-05-22 10:00:00,18.97,19.01,18.93,19.01,12000.0,16.4677,16.5024,16.4329,16.5024,12000.0
2012-05-22 10:05:00,19.0,19.04,19.0,19.04,8900.0,16.4937,16.5284,16.4937,16.5284,8900.0
2012-05-22 10:10:00,19.04,19.06,19.03,19.05,28400.0,16.5284,16.5458,16.5198,16.5371,28400.0
2012-05-22 10:15:00,19.03,19.08,19.03,19.08,16000.0,16.5198,16.5632,16.5198,16.5632,16000.0
2012-05-22 10:20:00,19.07,19.09,19.01,19.02,25500.0,16.5545,16.5718,16.5024,16.5111,25500.0
2012-05-22 10:25:00,19.01,19.05,19.01,19.05,23900.0,16.5024,16.5371,16.5024,16.5371,23900.0
2012-05-22 10:30:00,19.05,19.09,19.05,19.09,11900.0,16.5371,16.5718,16.5371,16.5718,11900.0
2012-05-22 10:35:00,19.07,19.09,19.05,19.07,13600.0,16.5545,16.5718,16.5371,16.5545,13600.0
2012-05-22 10:40:00,19.06,19.1,19.06,19.08,18100.0,16.5458,16.5805,16.5458,16.5632,18100.0
2012-05-22 10:45:00,19.08,19.1,19.07,19.09,15600.0,16.5632,16.5805,16.5545,16.5718,15600.0
2012-05-22 10:50:00,19.1,19.1,19.06,19.08,14200.0,16.5805,16.5805,16.5458,16.5632,14200.0
2012-05-22 10:55:00,19.08,19.12,19.08,19.12,11800.0,16.5632,16.5979,16.5632,16.5979,11800.0
2012-05-22 11:00:00,19.12,19.12,19.09,19.1,10500.0,16.5979,16.5979,16.5718,16.5805,10500.0
2012-05-22 11:05:00,19.09,19.1,19.04,19.05,11400.0,16.5718,16.5805,16.5284,16.5371,11400.0
2012-05-22 11:10:00,19.05,19.07,19.05,19.05,10400.0,16.5371,16.5545,16.5371,16.5371,10400.0
2012-05-22 11:15:00,19.06,19.08,19.04,19.08,10900.0,16.5458,16.5632,16.5284,16.5632,10900.0
2012-05-22 11:20:00,19.08,19.09,19.05,19.09,14600.0,16.5632,16.5718,16.5371,16.5718,14600.0
2012-05-22 11:25:00,19.08,19.12,19.08,19.1,18500.0,16.5632,16.5979,16.5632,16.5805,18500.0
2012-05-22 11:30:00,19.1,19.12,19.09,19.12,36100.0,16.5805,16.5979,16.5718,16.5979,36100.0
2012-05-22 11:35:00,19.12,19.14,19.1,19.11,32700.0,16.5979,16.6152,16.5805,16.5892,32700.0
2012-05-22 11:40:00,19.1,19.11,19.07,19.07,5100.0,16.5805,16.5892,16.5545,16.5545,5100.0
2012-05-22 11:45:00,19.07,19.08,19.05,19.06,4600.0,16.5545,16.5632,16.5371,16.5458,4600.0
2012-05-22 11:50:00,19.06,19.06,19.05,19.06,3400.0,16.5458,16.5458,16.5371,16.5458,3400.0
2012-05-22 11:55:00,19.05,19.05,19.02,19.02,10900.0,16.5371,16.5371,16.5111,16.5111,10900.0
2012-05-22 12:00:00,19.02,19.03,18.99,19.0,6600.0,16.5111,16.5198,16.485,16.4937,6600.0
2012-05-22 12:05:00,18.99,19.0,18.96,18.96,11200.0,16.485,16.4937,16.459,16.459,11200.0
2012-05-22 12:10:00,18.96,18.97,18.95,18.96,8600.0,16.459,16.4677,16.4503,16.459,8600.0
2012-05-22 12:15:00,18.96,18.96,18.95,18.95,5500.0,16.459,16.459,16.4503,16.4503,5500.0
2012-05-22 12:20:00,18.96,18.96,18.95,18.96,6500.0,16.459,16.459,16.4503,16.459,6500.0
2012-05-22 12:25:00,18.96,18.96,18.95,18.95,1800.0,16.459,16.459,16.4503,16.4503,1800.0
2012-05-22 12:30:00,18.95,18.96,18.94,18.94,14500.0,16.4503,16.459,16.4416,16.4416,14500.0
2012-05-22 12:35:00,18.95,18.95,18.91,18.91,23600.0,16.4503,16.4503,16.4156,16.4156,23600.0
2012-05-22 12:40:00,18.92,18.92,18.91,18.91,13200.0,16.4243,16.4243,16.4156,16.4156,13200.0
2012-05-22 12:45:00,18.91,18.98,18.91,18.97,45400.0,16.4156,16.4763,16.4156,16.4677,45400.0
2012-05-22 12:50:00,18.98,18.98,18.93,18.94,50600.0,16.4763,16.4763,16.4329,16.4416,50600.0
2012-05-22 12:55:00,18.94,18.94,18.9,18.91,38900.0,16.4416,16.4416,16.4069,16.4156,38900.0
2012-05-22 13:00:00,18.91,18.91,18.89,18.9,31100.0,16.4156,16.4156,16.3982,16.4069,31100.0
2012-05-22 13:05:00,18.9,18.92,18.89,18.92,30000.0,16.4069,16.4243,16.3982,16.4243,30000.0
2012-05-22 13:10:00,18.92,18.92,18.91,18.91,13600.0,16.4243,16.4243,16.4156,16.4156,13600.0
2012-05-22 13:15:00,18.91,18.91,18.87,18.87,23900.0,16.4156,16.4156,16.3809,16.3809,23900.0
2012-05-22 13:20:00,18.87,18.89,18.86,18.89,31600.0,16.3809,16.3982,16.3722,16.3982,31600.0
2012-05-22 13:25:00,18.89,18.9,18.86,18.86,25500.0,16.3982,16.4069,16.3722,16.3722,25500.0
2012-05-22 13:30:00,18.86,18.89,18.85,18.89,31200.0,16.3722,16.3982,16.3635,16.3982,31200.0
2012-05-22 13:35:00,18.88,18.9,18.87,18.88,31700.0,16.3895,16.4069,16.3809,16.3895,31700.0
2012-05-22 13:40:00,18.88,18.88,18.83,18.84,27800.0,16.3895,16.3895,16.3461,16.3548,27800.0
2012-05-22 13:45:00,18.85,18.87,18.83,18.87,33400.0,16.3635,16.3809,16.3461,16.3809,33400.0
2012-05-22 13:50:00,18.86,18.87,18.84,18.86,33300.0,16.3722,16.3809,16.3548,16.3722,33300.0
2012-05-22 13:55:00,18.85,18.86,18.82,18.83,39200.0,16.3635,16.3722,16.3375,16.3461,39200.0
2012-05-22 14:00:00,18.84,18.89,18.83,18.87,29600.0,16.3548,16.3982,16.3461,16.3809,29600.0
2012-05-22 14:05:00,18.87,18.88,18.85,18.87,36900.0,16.3809,16.3895,16.3635,16.3809,36900.0
2012-05-22 14:10:00,18.88,18.88,18.81,18.85,38500.0,16.3895,16.3895,16.3288,16.3635,38500.0
2012-05-22 14:15:00,18.86,18.86,18.8,18.81,28100.0,16.3722,16.3722,16.3201,16.3288,28100.0
2012-05-22 14:20:00,18.82,18.82,18.79,18.81,24400.0,16.3375,16.3375,16.3114,16.3288,24400.0
2012-05-22 14:25:00,18.81,18.82,18.78,18.79,36600.0,16.3288,16.3375,16.3027,16.3114,36600.0
2012-05-22 14:30:00,18.79,18.82,18.76,18.81,55600.0,16.3114,16.3375,16.2854,16.3288,55600.0
2012-05-22 14:35:00,18.82,18.83,18.8,18.81,29600.0,16.3375,16.3461,16.3201,16.3288,29600.0
2012-05-22 14:40:00,18.8,18.83,18.8,18.82,17800.0,16.3201,16.3461,16.3201,16.3375,17800.0
2012-05-22 14:45:00,18.81,18.85,18.8,18.85,22200.0,16.3288,16.3635,16.3201,16.3635,22200.0
2012-05-22 14:50:00,18.85,18.86,18.84,18.84,21900.0,16.3635,16.3722,16.3548,16.3548,21900.0
2012-05-22 14:55:00,18.85,18.86,18.83,18.84,20400.0,16.3635,16.3722,16.3461,16.3548,20400.0
2012-05-22 15:00:00,18.85,18.86,18.82,18.85,22200.0,16.3635,16.3722,16.3375,16.3635,22200.0
2012-05-22 15:05:00,18.85,18.86,18.85,18.86,16100.0,16.3635,16.3722,16.3635,16.3722,16100.0
2012-05-22 15:10:00,18.86,18.86,18.83,18.83,15900.0,16.3722,16.3722,16.3461,16.3461,15900.0
2012-05-22 15:15:00,18.84,18.84,18.81,18.81,16500.0,16.3548,16.3548,16.3288,16.3288,16500.0
2012-05-22 15:20:00,18.82,18.82,18.79,18.79,20700.0,16.3375,16.3375,16.3114,16.3114,20700.0
2012-05-22 15:25:00,18.8,18.8,18.78,18.79,80500.0,16.3201,16.3201,16.3027,16.3114,80500.0
2012-05-22 15:30:00,18.77,18.78,18.73,18.74,111200.0,16.294,16.3027,16.2593,16.268,111200.0
2012-05-22 15:35:00,18.74,18.75,18.73,18.73,19400.0,16.268,16.2767,16.2593,16.2593,19400.0
2012-05-22 15:40:00,18.73,18.73,18.69,18.71,35200.0,16.2593,16.2593,16.2246,16.242,35200.0
2012-05-22 15:45:00,18.72,18.75,18.7,18.71,120900.0,16.2506,16.2767,16.2333,16.242,120900.0
2012-05-22 15:50:00,18.7,18.76,18.68,18.75,125900.0,16.2333,16.2854,16.2159,16.2767,125900.0
2012-05-22 15:55:00,18.75,18.78,18.72,18.78,135400.0,16.2767,16.3027,16.2506,16.3027,135400.0
2012-05-23 09:30:00,18.69,18.73,18.6,18.7,34100.0,16.2246,16.2593,16.1465,16.2333,34100.0
2012-05-23 09:35:00,18.71,18.74,18.69,18.71,8900.0,16.242,16.268,16.2246,16.242,8900.0
2012-05-23 09:40:00,18.72,18.75,18.72,18.74,10000.0,16.2506,16.2767,16.2506,16.268,10000.0
2012-05-23 09:45:00,18.74,18.85,18.74,18.82,70300.0,16.268,16.3635,16.268,16.3375,70300.0
2012-05-23 09:50:00,18.8,18.89,18.8,18.89,10500.0,16.3201,16.3982,16.3201,16.3982,10500.0
2012-05-23 09:55:00,18.89,18.89,18.88,18.89,4800.0,16.3982,16.3982,16.3895,16.3982,4800.0
2012-05-23 10:00:00,18.89,18.9,18.84,18.86,22600.0,16.3982,16.4069,16.3548,16.3722,22600.0
2012-05-23 10:05:00,18.87,18.89,18.84,18.86,10100.0,16.3809,16.3982,16.3548,16.3722,10100.0
2012-05-23 10:10:00,18.86,18.86,18.83,18.84,8400.0,16.3722,16.3722,16.3461,16.3548,8400.0
2012-05-23 10:15:00,18.84,18.86,18.81,18.81,31000.0,16.3548,16.3722,16.3288,16.3288,31000.0
2012-05-23 10:20:00,18.8,18.82,18.78,18.8,27000.0,16.3201,16.3375,16.3027,16.3201,27000.0
2012-05-23 10:25:00,18.79,18.8,18.77,18.79,20600.0,16.3114,16.3201,16.294,16.3114,20600.0
2012-05-23 10:30:00,18.79,18.81,18.76,18.8,27800.0,16.3114,16.3288,16.2854,16.3201,27800.0
2012-05-23 10:35:00,18.79,18.82,18.78,18.78,18700.0,16.3114,16.3375,16.3027,16.3027,18700.0
2012-05-23 10:40:00,18.79,18.81,18.78,18.81,12100.0,16.3114,16.3288,16.3027,16.3288,12100.0
2012-05-23 10:45:00,18.8,18.8,18.72,18.75,12900.0,16.3201,16.3201,16.2506,16.2767,12900.0
2012-05-23 10:50:00,18.75,18.75,18.71,18.74,8800.0,16.2767,16.2767,16.242,16.268,8800.0
2012-05-23 10:55:00,18.73,18.79,18.73,18.79,73800.0,16.2593,16.3114,16.2593,16.3114,73800.0
2012-05-23 11:00:00,18.79,18.8,18.77,18.8,16500.0,16.3114,16.3201,16.294,16.3201,16500.0
2012-05-23 11:05:00,18.8,18.85,18.8,18.84,16000.0,16.3201,16.3635,16.3201,16.3548,16000.0
2012-05-23 11:10:00,18.83,18.84,18.81,18.82,16800.0,16.3461,16.3548,16.3288,16.3375,16800.0
2012-05-23 11:15:00,18.83,18.84,18.81,18.84,11800.0,16.3461,16.3548,16.3288,16.3548,11800.0
2012-05-23 11:20:00,18.84,18.86,18.82,18.85,33100.0,16.3548,16.3722,16.3375,16.3635,33100.0
2012-05-23 11:25:00,18.86,18.86,18.84,18.85,17000.0,16.3722,16.3722,16.3548,16.3635,17000.0
2012-05-23 11:30:00,18.85,18.88,18.85,18.85,24300.0,16.3635,16.3895,16.3635,16.3635,24300.0
2012-05-23 11:35:00,18.84,18.87,18.83,18.86,36800.0,16.3548,16.3809,16.3461,16.3722,36800.0
2012-05-23 11:40:00,18.86,18.88,18.86,18.87,13800.0,16.3722,16.3895,16.3722,16.3809,13800.0
2012-05-23 11:45:00,18.87,18.88,18.85,18.86,16400.0,16.3809,16.3895,16.3635,16.3722,16400.0
2012-05-23 11:50:00,18.86,18.87,18.86,18.86,6300.0,16.3722,16.3809,16.3722,16.3722,6300.0
2012-05-23 11:55:00,18.87,18.87,18.83,18.84,8600.0,16.3809,16.3809,16.3461,16.3548,8600.0
2012-05-23 12:00:00,18.84,18.84,18.79,18.81,15300.0,16.3548,16.3548,16.3114,16.3288,15300.0
2012-05-23 12:05:00,18.8,18.82,18.79,18.82,17100.0,16.3201,16.3375,16.3114,16.3375,17100.0
2012-05-23 12:10:00,18.82,18.82,18.79,18.79,8500.0,16.3375,16.3375,16.3114,16.3114,8500.0
2012-05-23 12:15:00,18.79,18.81,18.78,18.8,10500.0,16.3114,16.3288,16.3027,16.3201,10500.0
2012-05-23 12:20:00,18.8,18.81,18.75,18.75,9400.0,16.3201,16.3288,16.2767,16.2767,9400.0
2012-05-23 12:25:00,18.76,18.76,18.73,18.74,11200.0,16.2854,16.2854,16.2593,16.268,11200.0
2012-05-23 12:30:00,18.73,18.75,18.73,18.75,5900.0,16.2593,16.2767,16.2593,16.2767,5900.0
2012-05-23 12:35:00,18.75,18.76,18.74,18.76,10600.0,16.2767,16.2854,16.268,16.2854,10600.0
2012-05-23 12:40:00,18.76,18.79,18.74,18.79,23800.0,16.2854,16.3114,16.268,16.3114,23800.0
2012-05-23 12:45:00,18.78,18.8,18.78,18.8,8800.0,16.3027,16.3201,16.3027,16.3201,8800.0
2012-05-23 12:50:00,18.8,18.8,18.8,18.8,200.0,16.3201,16.3201,16.3201,16.3201,200.0
2012-05-23 12:55:00,18.79,18.8,18.75,18.75,13700.0,16.3114,16.3201,16.2767,16.2767,13700.0
2012-05-23 13:00:00,18.75,18.79,18.74,18.78,18900.0,16.2767,16.3114,16.268,16.3027,18900.0
2012-05-23 13:05:00,18.78,18.78,18.77,18.77,2900.0,16.3027,16.3027,16.294,16.294,2900.0
2012-05-23 13:10:00,18.77,18.8,18.77,18.78,19500.0,16.294,16.3201,16.294,16.3027,19500.0
2012-05-23 13:15:00,18.77,18.79,18.77,18.78,8900.0,16.294,16.3114,16.294,16.3027,8900.0
2012-05-23 13:20:00,18.79,18.82,18.78,18.81,16000.0,16.3114,16.3375,16.3027,16.3288,16000.0
2012-05-23 13:25:00,18.8,18.83,18.8,18.83,9300.0,16.3201,16.3461,16.3201,16.3461,9300.0
2012-05-23 13:30:00,18.82,18.84,18.81,18.82,21700.0,16.3375,16.3548,16.3288,16.3375,21700.0
2012-05-23 13:35:00,18.82,18.82,18.81,18.82,5500.0,16.3375,16.3375,16.3288,16.3375,5500.0
2012-05-23 13:40:00,18.82,18.83,18.81,18.81,11700.0,16.3375,16.3461,16.3288,16.3288,11700.0
2012-05-23 13:45:00,18.8,18.85,18.8,18.85,24500.0,16.3201,16.3635,16.3201,16.3635,24500.0
2012-05-23 13:50:00,18.85,18.87,18.83,18.85,20300.0,16.3635,16.3809,16.3461,16.3635,20300.0
2012-05-23 13:55:00,18.85,18.87,18.82,18.86,17200.0,16.3635,16.3809,16.3375,16.3722,17200.0
2012-05-23 14:00:00,18.86,18.87,18.83,18.83,31500.0,16.3722,16.3809,16.3461,16.3461,31500.0
2012-05-23 14:05:00,18.83,18.88,18.83,18.87,32900.0,16.3461,16.3895,16.3461,16.3809,32900.0
2012-05-23 14:10:00,18.86,18.87,18.85,18.86,22500.0,16.3722,16.3809,16.3635,16.3722,22500.0
2012-05-23 14:15:00,18.86,18.86,18.82,18.83,9300.0,16.3722,16.3722,16.3375,16.3461,9300.0
2012-05-23 14:20:00,18.83,18.85,18.82,18.82,10600.0,16.3461,16.3635,16.3375,16.3375,10600.0
2012-05-23 14:25:00,18.82,18.83,18.8,18.83,13900.0,16.3375,16.3461,16.3201,16.3461,13900.0
2012-05-23 14:30:00,18.83,18.84,18.81,18.83,21200.0,16.3461,16.3548,16.3288,16.3461,21200.0
2012-05-23 14:35:00,18.84,18.86,18.84,18.85,22800.0,16.3548,16.3722,16.3548,16.3635,22800.0
2012-05-23 14:40:00,18.84,18.91,18.84,18.87,31200.0,16.3548,16.4156,16.3548,16.3809,31200.0
2012-05-23 14:45:00,18.87,18.88,18.86,18.88,29400.0,16.3809,16.3895,16.3722,16.3895,29400.0
2012-05-23 14:50:00,18.88,18.91,18.88,18.89,18700.0,16.3895,16.4156,16.3895,16.3982,18700.0
2012-05-23 14:55:00,18.9,18.94,18.89,18.94,17700.0,16.4069,16.4416,16.3982,16.4416,17700.0
2012-05-23 15:00:00,18.94,18.94,18.88,18.88,12600.0,16.4416,16.4416,16.3895,16.3895,12600.0
2012-05-23 15:05:00,18.88,18.91,18.87,18.91,26700.0,16.3895,16.4156,16.3809,16.4156,26700.0
2012-05-23 15:10:00,18.9,18.93,18.87,18.88,26200.0,16.4069,16.4329,16.3809,16.3895,26200.0
2012-05-23 15:15:00,18.88,18.91,18.87,18.91,20800.0,16.3895,16.4156,16.3809,16.4156,20800.0
2012-05-23 15:20:00,18.9,18.94,18.88,18.91,57500.0,16.4069,16.4416,16.3895,16.4156,57500.0
2012-05-23 15:25:00,18.91,18.95,18.91,18.92,17100.0,16.4156,16.4503,16.4156,16.4243,17100.0
2012-05-23 15:30:00,18.92,18.98,18.91,18.95,34000.0,16.4243,16.4763,16.4156,16.4503,34000.0
2012-05-23 15:35:00,18.95,19.01,18.95,19.0,32900.0,16.4503,16.5024,16.4503,16.4937,32900.0
2012-05-23 15:40:00,19.0,19.04,18.99,19.04,45400.0,16.4937,16.5284,16.485,16.5284,45400.0
2012-05-23 15:45:00,19.03,19.03,19.0,19.01,37400.0,16.5198,16.5198,16.4937,16.5024,37400.0
2012-05-23 15:50:00,19.01,19.02,18.96,18.98,71400.0,16.5024,16.5111,16.459,16.4763,71400.0
2012-05-23 15:55:00,18.97,19.01,18.96,19.0,105300.0,16.4677,16.5024,16.459,16.4937,105300.0
2012-05-24 09:30:00,19.01,19.05,18.96,18.98,17800.0,16.5024,16.5371,16.459,16.4763,17800.0
2012-05-24 09:35:00,18.99,19.03,18.98,18.99,8600.0,16.485,16.5198,16.4763,16.485,8600.0
2012-05-24 09:40:00,19.0,19.06,18.98,19.05,17200.0,16.4937,16.5458,16.4763,16.5371,17200.0
2012-05-24 09:45:00,19.04,19.04,18.99,18.99,6200.0,16.5284,16.5284,16.485,16.485,6200.0
2012-05-24 09:50:00,18.99,19.03,18.99,19.02,5800.0,16.485,16.5198,16.485,16.5111,5800.0
2012-05-24 09:55:00,19.0,19.02,18.98,19.02,6900.0,16.4937,16.5111,16.4763,16.5111,6900.0
2012-05-24 10:00:00,19.02,19.04,18.99,19.03,12300.0,16.5111,16.5284,16.485,16.5198,12300.0
2012-05-24 10:05:00,19.03,19.06,19.01,19.05,13700.0,16.5198,16.5458,16.5024,16.5371,13700.0
2012-05-24 10:10:00,19.03,19.06,18.99,19.05,128500.0,16.5198,16.5458,16.485,16.5371,128500.0
2012-05-24 10:15:00,19.05,19.09,19.03,19.05,20400.0,16.5371,16.5718,16.5198,16.5371,20400.0
2012-05-24 10:20:00,19.05,19.05,18.99,19.04,42800.0,16.5371,16.5371,16.485,16.5284,42800.0
2012-05-24 10:25:00,19.02,19.06,19.02,19.06,14400.0,16.5111,16.5458,16.5111,16.5458,14400.0
2012-05-24 10:30:00,19.05,19.08,19.03,19.07,24800.0,16.5371,16.5632,16.5198,16.5545,24800.0
2012-05-24 10:35:00,19.08,19.11,19.06,19.08,38800.0,16.5632,16.5892,16.5458,16.5632,38800.0
2012-05-24 10:40:00,19.08,19.11,19.06,19.07,17000.0,16.5632,16.5892,16.5458,16.5545,17000.0
2012-05-24 10:45:00,19.07,19.07,19.04,19.04,9500.0,16.5545,16.5545,16.5284,16.5284,9500.0
2012-05-24 10:50:00,19.04,19.07,19.02,19.02,11600.0,16.5284,16.5545,16.5111,16.5111,11600.0
2012-05-24 10:55:00,19.02,19.08,19.01,19.08,16000.0,16.5111,16.5632,16.5024,16.5632,16000.0
2012-05-24 11:00:00,19.07,19.1,19.06,19.09,14700.0,16.5545,16.5805,16.5458,16.5718,14700.0
2012-05-24 11:05:00,19.09,19.14,19.09,19.12,19800.0,16.5718,16.6152,16.5718,16.5979,19800.0
2012-05-24 11:10:00,19.12,19.16,19.12,19.15,13300.0,16.5979,16.6326,16.5979,16.6239,13300.0
2012-05-24 11:15:00,19.15,19.17,19.14,19.16,6600.0,16.6239,16.6413,16.6152,16.6326,6600.0
2012-05-24 11:20:00,19.17,19.17,19.15,19.15,6200.0,16.6413,16.6413,16.6239,16.6239,6200.0
2012-05-24 11:25:00,19.16,19.16,19.13,19.13,5500.0,16.6326,16.6326,16.6066,16.6066,5500.0
2012-05-24 11:30:00,19.13,19.13,19.09,19.1,9700.0,16.6066,16.6066,16.5718,16.5805,9700.0
2012-05-24 11:35:00,19.09,19.1,19.08,19.08,3800.0,16.5718,16.5805,16.5632,16.5632,3800.0
2012-05-24 11:40:00,19.08,19.09,19.07,19.07,7600.0,16.5632,16.5718,16.5545,16.5545,7600.0
2012-05-24 11:45:00,19.07,19.11,19.06,19.11,17500.0,16.5545,16.5892,16.5458,16.5892,17500.0
2012-05-24 11:50:00,19.11,19.15,19.11,19.15,7900.0,16.5892,16.6239,16.5892,16.6239,7900.0
2012-05-24 11:55:00,19.15,19.15,19.13,19.14,20800.0,16.6239,16.6239,16.6066,16.6152,20800.0
2012-05-24 12:00:00,19.13,19.14,19.06,19.07,21000.0,16.6066,16.6152,16.5458,16.5545,21000.0
2012-05-24 12:05:00,19.06,19.07,19.04,19.06,9200.0,16.5458,16.5545,16.5284,16.5458,9200.0
2012-05-24 12:10:00,19.05,19.09,19.02,19.03,8800.0,16.5371,16.5718,16.5111,16.5198,8800.0
2012-05-24 12:15:00,19.02,19.04,19.01,19.03,6400.0,16.5111,16.5284,16.5024,16.5198,6400.0
2012-05-24 12:20:00,19.03,19.04,19.02,19.04,3400.0,16.5198,16.5284,16.5111,16.5284,3400.0
2012-05-24 12:25:00,19.04,19.05,19.01,19.02,6700.0,16.5284,16.5371,16.5024,16.5111,6700.0
2012-05-24 12:30:00,19.02,19.05,19.01,19.04,14700.0,16.5111,16.5371,16.5024,16.5284,14700.0
2012-05-24 12:35:00,19.04,19.07,19.04,19.05,19700.0,16.5284,16.5545,16.5284,16.5371,19700.0
2012-05-24 12:40:00,19.05,19.07,19.04,19.05,4400.0,16.5371,16.5545,16.5284,16.5371,4400.0
2012-05-24 12:45:00,19.05,19.06,19.04,19.05,6000.0,16.5371,16.5458,16.5284,16.5371,6000.0
2012-05-24 12:50:00,19.06,19.06,19.03,19.03,6900.0,16.5458,16.5458,16.5198,16.5198,6900.0
2012-05-24 12:55:00,19.02,19.03,19.02,19.03,1100.0,16.5111,16.5198,16.5111,16.5198,1100.0
2012-05-24 13:00:00,19.02,19.07,19.02,19.06,15800.0,16.5111,16.5545,16.5111,16.5458,15800.0
2012-05-24 13:05:00,19.06,19.07,19.05,19.07,3500.0,16.5458,16.5545,16.5371,16.5545,3500.0
2012-05-24 13:10:00,19.06,19.07,19.04,19.04,6800.0,16.5458,16.5545,16.5284,16.5284,6800.0
2012-05-24 13:15:00,19.05,19.07,19.03,19.03,16000.0,16.5371,16.5545,16.5198,16.5198,16000.0
2012-05-24 13:20:00,19.02,19.03,19.02,19.02,1000.0,16.5111,16.5198,16.5111,16.5111,1000.0
2012-05-24 13:25:00,19.03,19.03,18.98,18.98,10500.0,16.5198,16.5198,16.4763,16.4763,10500.0
2012-05-24 13:30:00,18.97,18.98,18.95,18.98,30200.0,16.4677,16.4763,16.4503,16.4763,30200.0
2012-05-24 13:35:00,18.98,19.0,18.98,19.0,6600.0,16.4763,16.4937,16.4763,16.4937,6600.0
2012-05-24 13:40:00,19.0,19.01,18.99,19.0,7300.0,16.4937,16.5024,16.485,16.4937,7300.0
2012-05-24 13:45:00,19.0,19.0,18.98,18.98,2900.0,16.4937,16.4937,16.4763,16.4763,2900.0
2012-05-24 13:50:00,18.99,18.99,18.96,18.97,4700.0,16.485,16.485,16.459,16.4677,4700.0
2012-05-24 13:55:00,18.96,18.96,18.93,18.93,6100.0,16.459,16.459,16.4329,16.4329,6100.0
2012-05-24 14:00:00,18.92,19.0,18.91,19.0,16500.0,16.4243,16.4937,16.4156,16.4937,16500.0
2012-05-24 14:05:00,19.0,19.02,19.0,19.02,14300.0,16.4937,16.5111,16.4937,16.5111,14300.0
2012-05-24 14:10:00,19.02,19.04,18.99,18.99,51800.0,16.5111,16.5284,16.485,16.485,51800.0
2012-05-24 14:15:00,18.99,19.03,18.99,19.03,7900.0,16.485,16.5198,16.485,16.5198,7900.0
2012-05-24 14:20:00,19.03,19.04,19.02,19.03,7300.0,16.5198,16.5284,16.5111,16.5198,7300.0
2012-05-24 14:25:00,19.03,19.05,19.0,19.05,64900.0,16.5198,16.5371,16.4937,16.5371,64900.0
2012-05-24 14:30:00,19.04,19.08,19.04,19.08,8400.0,16.5284,16.5632,16.5284,16.5632,8400.0
2012-05-24 14:35:00,19.07,19.07,19.03,19.03,12700.0,16.5545,16.5545,16.5198,16.5198,12700.0
2012-05-24 14:40:00,19.03,19.03,19.0,19.01,12700.0,16.5198,16.5198,16.4937,16.5024,12700.0
2012-05-24 14:45:00,19.01,19.04,19.01,19.04,4200.0,16.5024,16.5284,16.5024,16.5284,4200.0
2012-05-24 14:50:00,19.03,19.07,19.03,19.07,12100.0,16.5198,16.5545,16.5198,16.5545,12100.0
2012-05-24 14:55:00,19.07,19.11,19.04,19.05,38400.0,16.5545,16.5892,16.5284,16.5371,38400.0
2012-05-24 15:00:00,19.05,19.06,19.04,19.04,19600.0,16.5371,16.5458,16.5284,16.5284,19600.0
2012-05-24 15:05:00,19.04,19.06,19.03,19.06,8600.0,16.5284,16.5458,16.5198,16.5458,8600.0
2012-05-24 15:10:00,19.06,19.06,19.04,19.05,8000.0,16.5458,16.5458,16.5284,16.5371,8000.0
2012-05-24 15:15:00,19.04,19.05,19.04,19.05,6400.0,16.5284,16.5371,16.5284,16.5371,6400.0
2012-05-24 15:20:00,19.05,19.07,19.04,19.05,26300.0,16.5371,16.5545,16.5284,16.5371,26300.0
2012-05-24 15:25:00,19.06,19.12,19.05,19.1,59500.0,16.5458,16.5979,16.5371,16.5805,59500.0
2012-05-24 15:30:00,19.11,19.13,19.09,19.09,25600.0,16.5892,16.6066,16.5718,16.5718,25600.0
2012-05-24 15:35:00,19.09,19.11,19.09,19.1,20300.0,16.5718,16.5892,16.5718,16.5805,20300.0
2012-05-24 15:40:00,19.1,19.14,19.1,19.12,29700.0,16.5805,16.6152,16.5805,16.5979,29700.0
2012-05-24 15:45:00,19.12,19.15,19.12,19.13,33500.0,16.5979,16.6239,16.5979,16.6066,33500.0
2012-05-24 15:50:00,19.13,19.18,19.13,19.17,31200.0,16.6066,16.65,16.6066,16.6413,31200.0
2012-05-24 15:55:00,19.17,19.18,19.15,19.16,51300.0,16.6413,16.65,16.6239,16.6326,51300.0
2012-05-25 09:30:00,19.19,19.3,19.18,19.3,27100.0,16.6586,16.7541,16.65,16.7541,27100.0
2012-05-25 09:35:00,19.31,19.36,19.29,19.29,11300.0,16.7628,16.8062,16.7455,16.7455,11300.0
2012-05-25 09:40:00,19.29,19.3,19.23,19.23,8800.0,16.7455,16.7541,16.6934,16.6934,8800.0
2012-05-25 09:45:00,19.24,19.33,19.22,19.32,20200.0,16.702,16.7802,16.6847,16.7715,20200.0
2012-05-25 09:50:00,19.31,19.33,19.3,19.32,11100.0,16.7628,16.7802,16.7541,16.7715,11100.0
2012-05-25 09:55:00,19.33,19.4,19.33,19.4,11400.0,16.7802,16.8409,16.7802,16.8409,11400.0
2012-05-25 10:00:00,19.4,19.4,19.36,19.37,14800.0,16.8409,16.8409,16.8062,16.8149,14800.0
2012-05-25 10:05:00,19.39,19.39,19.36,19.36,8600.0,16.8323,16.8323,16.8062,16.8062,8600.0
2012-05-25 10:10:00,19.36,19.4,19.35,19.39,14900.0,16.8062,16.8409,16.7975,16.8323,14900.0
2012-05-25 10:15:00,19.39,19.46,19.39,19.46,16600.0,16.8323,16.893,16.8323,16.893,16600.0
2012-05-25 10:20:00,19.46,19.48,19.45,19.47,19700.0,16.893,16.9104,16.8843,16.9017,19700.0
2012-05-25 10:25:00,19.48,19.5,19.45,19.49,17800.0,16.9104,16.9278,16.8843,16.9191,17800.0
2012-05-25 10:30:00,19.49,19.5,19.45,19.46,21100.0,16.9191,16.9278,16.8843,16.893,21100.0
2012-05-25 10:35:00,19.45,19.46,19.43,19.44,12100.0,16.8843,16.893,16.867,16.8757,12100.0
2012-05-25 10:40:00,19.43,19.43,19.37,19.38,20300.0,16.867,16.867,16.8149,16.8236,20300.0
2012-05-25 10:45:00,19.37,19.38,19.34,19.36,23600.0,16.8149,16.8236,16.7889,16.8062,23600.0
2012-05-25 10:50:00,19.36,19.39,19.35,19.38,15200.0,16.8062,16.8323,16.7975,16.8236,15200.0
2012-05-25 10:55:00,19.38,19.42,19.36,19.41,24800.0,16.8236,16.8583,16.8062,16.8496,24800.0
2012-05-25 11:00:00,19.42,19.46,19.42,19.46,18200.0,16.8583,16.893,16.8583,16.893,18200.0
2012-05-25 11:05:00,19.45,19.49,19.43,19.47,31100.0,16.8843,16.9191,16.867,16.9017,31100.0
2012-05-25 11:10:00,19.48,19.48,19.43,19.46,62600.0,16.9104,16.9104,16.867,16.893,62600.0
2012-05-25 11:15:00,19.46,19.47,19.42,19.43,14300.0,16.893,16.9017,16.8583,16.867,14300.0
2012-05-25 11:20:00,19.43,19.47,19.43,19.47,63300.0,16.867,16.9017,16.867,16.9017,63300.0
2012-05-25 11:25:00,19.48,19.48,19.46,19.46,12600.0,16.9104,16.9104,16.893,16.893,12600.0
2012-05-25 11:30:00,19.46,19.47,19.42,19.42,14100.0,16.893,16.9017,16.8583,16.8583,14100.0
2012-05-25 11:35:00,19.42,19.43,19.42,19.43,6800.0,16.8583,16.867,16.8583,16.867,6800.0
2012-05-25 11:40:00,19.44,19.45,19.43,19.44,10700.0,16.8757,16.8843,16.867,16.8757,10700.0
2012-05-25 11:45:00,19.44,19.44,19.43,19.43,5000.0,16.8757,16.8757,16.867,16.867,5000.0
2012-05-25 11:50:00,19.43,19.49,19.43,19.49,18600.0,16.867,16.9191,16.867,16.9191,18600.0
2012-05-25 11:55:00,19.49,19.5,19.49,19.5,3900.0,16.9191,16.9278,16.9191,16.9278,3900.0
2012-05-25 12:00:00,19.49,19.5,19.45,19.46,21200.0,16.9191,16.9278,16.8843,16.893,21200.0
2012-05-25 12:05:00,19.45,19.46,19.43,19.45,14100.0,16.8843,16.893,16.867,16.8843,14100.0
2012-05-25 12:10:00,19.46,19.46,19.43,19.43,10700.0,16.893,16.893,16.867,16.867,10700.0
2012-05-25 12:15:00,19.44,19.44,19.41,19.41,8100.0,16.8757,16.8757,16.8496,16.8496,8100.0
2012-05-25 12:20:00,19.41,19.42,19.41,19.41,6800.0,16.8496,16.8583,16.8496,16.8496,6800.0
2012-05-25 12:25:00,19.4,19.41,19.38,19.38,13300.0,16.8409,16.8496,16.8236,16.8236,13300.0
2012-05-25 12:30:00,19.37,19.38,19.36,19.36,10800.0,16.8149,16.8236,16.8062,16.8062,10800.0
2012-05-25 12:35:00,19.36,19.36,19.35,19.35,5600.0,16.8062,16.8062,16.7975,16.7975,5600.0
2012-05-25 12:40:00,19.35,19.35,19.32,19.32,16200.0,16.7975,16.7975,16.7715,16.7715,16200.0
2012-05-25 12:45:00,19.32,19.34,19.31,19.32,18200.0,16.7715,16.7889,16.7628,16.7715,18200.0
2012-05-25 12:50:00,19.32,19.36,19.32,19.36,94700.0,16.7715,16.8062,16.7715,16.8062,94700.0
2012-05-25 12:55:00,19.36,19.38,19.35,19.37,18500.0,16.8062,16.8236,16.7975,16.8149,18500.0
2012-05-25 13:00:00,19.37,19.38,19.37,19.37,11900.0,16.8149,16.8236,16.8149,16.8149,11900.0
2012-05-25 13:05:00,19.37,19.4,19.37,19.4,15800.0,16.8149,16.8409,16.8149,16.8409,15800.0
2012-05-25 13:10:00,19.4,19.4,19.37,19.37,13600.0,16.8409,16.8409,16.8149,16.8149,13600.0
2012-05-25 13:15:00,19.37,19.38,19.36,19.37,8900.0,16.8149,16.8236,16.8062,16.8149,8900.0
2012-05-25 13:20:00,19.37,19.39,19.37,19.38,6400.0,16.8149,16.8323,16.8149,16.8236,6400.0
2012-05-25 13:25:00,19.39,19.39,19.38,19.38,3900.0,16.8323,16.8323,16.8236,16.8236,3900.0
2012-05-25 13:30:00,19.39,19.41,19.38,19.39,20200.0,16.8323,16.8496,16.8236,16.8323,20200.0
2012-05-25 13:35:00,19.39,19.4,19.39,19.39,3900.0,16.8323,16.8409,16.8323,16.8323,3900.0
2012-05-25 13:40:00,19.4,19.4,19.39,19.4,5400.0,16.8409,16.8409,16.8323,16.8409,5400.0
2012-05-25 13:45:00,19.4,19.4,19.39,19.39,6100.0,16.8409,16.8409,16.8323,16.8323,6100.0
2012-05-25 13:50:00,19.39,19.4,19.39,19.4,6200.0,16.8323,16.8409,16.8323,16.8409,6200.0
2012-05-25 13:55:00,19.39,19.4,19.39,19.39,4600.0,16.8323,16.8409,16.8323,16.8323,4600.0
2012-05-25 14:00:00,19.39,19.4,19.39,19.39,8600.0,16.8323,16.8409,16.8323,16.8323,8600.0
2012-05-25 14:05:00,19.39,19.39,19.36,19.36,17700.0,16.8323,16.8323,16.8062,16.8062,17700.0
2012-05-25 14:10:00,19.37,19.37,19.34,19.35,12500.0,16.8149,16.8149,16.7889,16.7975,12500.0
2012-05-25 14:15:00,19.34,19.35,19.33,19.34,13000.0,16.7889,16.7975,16.7802,16.7889,13000.0
2012-05-25 14:20:00,19.34,19.36,19.32,19.36,21400.0,16.7889,16.8062,16.7715,16.8062,21400.0
2012-05-25 14:25:00,19.36,19.4,19.35,19.4,20500.0,16.8062,16.8409,16.7975,16.8409,20500.0
2012-05-25 14:30:00,19.39,19.39,19.38,19.38,6000.0,16.8323,16.8323,16.8236,16.8236,6000.0
2012-05-25 14:35:00,19.38,19.4,19.37,19.4,20600.0,16.8236,16.8409,16.8149,16.8409,20600.0
2012-05-25 14:40:00,19.4,19.4,19.39,19.39,8300.0,16.8409,16.8409,16.8323,16.8323,8300.0
2012-05-25 14:45:00,19.39,19.4,19.37,19.37,13600.0,16.8323,16.8409,16.8149,16.8149,13600.0
2012-05-25 14:50:00,19.37,19.39,19.36,19.39,13300.0,16.8149,16.8323,16.8062,16.8323,13300.0
2012-05-25 14:55:00,19.39,19.39,19.38,19.38,5200.0,16.8323,16.8323,16.8236,16.8236,5200.0
2012-05-25 15:00:00,19.38,19.41,19.38,19.4,19700.0,16.8236,16.8496,16.8236,16.8409,19700.0
2012-05-25 15:05:00,19.41,19.41,19.39,19.39,8100.0,16.8496,16.8496,16.8323,16.8323,8100.0
2012-05-25 15:10:00,19.39,19.4,19.36,19.36,12700.0,16.8323,16.8409,16.8062,16.8062,12700.0
2012-05-25 15:15:00,19.36,19.37,19.33,19.33,11600.0,16.8062,16.8149,16.7802,16.7802,11600.0
2012-05-25 15:20:00,19.33,19.33,19.3,19.31,29700.0,16.7802,16.7802,16.7541,16.7628,29700.0
2012-05-25 15:25:00,19.31,19.32,19.31,19.31,9000.0,16.7628,16.7715,16.7628,16.7628,9000.0
2012-05-25 15:30:00,19.31,19.37,19.31,19.34,52500.0,16.7628,16.8149,16.7628,16.7889,52500.0
2012-05-25 15:35:00,19.34,19.35,19.31,19.33,21800.0,16.7889,16.7975,16.7628,16.7802,21800.0
2012-05-25 15:40:00,19.33,19.36,19.32,19.35,16700.0,16.7802,16.8062,16.7715,16.7975,16700.0
2012-05-25 15:45:00,19.35,19.36,19.34,19.35,23400.0,16.7975,16.8062,16.7889,16.7975,23400.0
2012-05-25 15:50:00,19.36,19.36,19.35,19.35,22500.0,16.8062,16.8062,16.7975,16.7975,22500.0
2012-05-25 15:55:00,19.35,19.37,19.34,19.35,101200.0,16.7975,16.8149,16.7889,16.7975,101200.0
2012-05-29 09:30:00,19.36,19.44,19.36,19.37,42600.0,16.8062,16.8757,16.8062,16.8149,42600.0
2012-05-29 09:35:00,19.36,19.39,19.35,19.37,8700.0,16.8062,16.8323,16.7975,16.8149,8700.0
2012-05-29 09:40:00,19.38,19.44,19.36,19.42,14000.0,16.8236,16.8757,16.8062,16.8583,14000.0
2012-05-29 09:45:00,19.42,19.5,19.42,19.5,12800.0,16.8583,16.9278,16.8583,16.9278,12800.0
2012-05-29 09:50:00,19.5,19.52,19.47,19.49,16700.0,16.9278,16.9451,16.9017,16.9191,16700.0
2012-05-29 09:55:00,19.49,19.5,19.45,19.46,13000.0,16.9191,16.9278,16.8843,16.893,13000.0
2012-05-29 10:00:00,19.45,19.48,19.42,19.48,14800.0,16.8843,16.9104,16.8583,16.9104,14800.0
2012-05-29 10:05:00,19.47,19.51,19.47,19.49,9500.0,16.9017,16.9364,16.9017,16.9191,9500.0
2012-05-29 10:10:00,19.48,19.53,19.48,19.52,11100.0,16.9104,16.9538,16.9104,16.9451,11100.0
2012-05-29 10:15:00,19.53,19.54,19.5,19.54,7300.0,16.9538,16.9625,16.9278,16.9625,7300.0
2012-05-29 10:20:00,19.53,19.56,19.51,19.52,12200.0,16.9538,16.9798,16.9364,16.9451,12200.0
2012-05-29 10:25:00,19.52,19.55,19.52,19.53,10800.0,16.9451,16.9712,16.9451,16.9538,10800.0
2012-05-29 10:30:00,19.53,19.54,19.51,19.52,17200.0,16.9538,16.9625,16.9364,16.9451,17200.0
2012-05-29 10:35:00,19.53,19.53,19.48,19.49,10300.0,16.9538,16.9538,16.9104,16.9191,10300.0
2012-05-29 10:40:00,19.48,19.5,19.47,19.49,7100.0,16.9104,16.9278,16.9017,16.9191,7100.0
2012-05-29 10:45:00,19.5,19.51,19.5,19.5,11900.0,16.9278,16.9364,16.9278,16.9278,11900.0
2012-05-29 10:50:00,19.5,19.5,19.46,19.49,6900.0,16.9278,16.9278,16.893,16.9191,6900.0
2012-05-29 10:55:00,19.48,19.48,19.46,19.48,7200.0,16.9104,16.9104,16.893,16.9104,7200.0
2012-05-29 11:00:00,19.48,19.5,19.46,19.49,51800.0,16.9104,16.9278,16.893,16.9191,51800.0
2012-05-29 11:05:00,19.5,19.5,19.47,19.48,3300.0,16.9278,16.9278,16.9017,16.9104,3300.0
2012-05-29 11:10:00,19.48,19.48,19.47,19.47,4400.0,16.9104,16.9104,16.9017,16.9017,4400.0
2012-05-29 11:15:00,19.48,19.48,19.45,19.46,6900.0,16.9104,16.9104,16.8843,16.893,6900.0
2012-05-29 11:20:00,19.45,19.46,19.41,19.41,4500.0,16.8843,16.893,16.8496,16.8496,4500.0
2012-05-29 11:25:00,19.42,19.46,19.42,19.46,21100.0,16.8583,16.893,16.8583,16.893,21100.0
2012-05-29 11:30:00,19.46,19.47,19.43,19.45,17600.0,16.893,16.9017,16.867,16.8843,17600.0
2012-05-29 11:35:00,19.45,19.45,19.39,19.41,16900.0,16.8843,16.8843,16.8323,16.8496,16900.0
2012-05-29 11:40:00,19.41,19.43,19.39,19.4,18500.0,16.8496,16.867,16.8323,16.8409,18500.0
2012-05-29 11:45:00,19.4,19.41,19.39,19.41,10600.0,16.8409,16.8496,16.8323,16.8496,10600.0
2012-05-29 11:50:00,19.4,19.42,19.4,19.42,7800.0,16.8409,16.8583,16.8409,16.8583,7800.0
2012-05-29 11:55:00,19.42,19.45,19.42,19.43,10800.0,16.8583,16.8843,16.8583,16.867,10800.0
2012-05-29 12:00:00,19.42,19.43,19.39,19.39,21500.0,16.8583,16.867,16.8323,16.8323,21500.0
2012-05-29 12:05:00,19.39,19.39,19.37,19.39,16900.0,16.8323,16.8323,16.8149,16.8323,16900.0
2012-05-29 12:10:00,19.39,19.39,19.36,19.37,25400.0,16.8323,16.8323,16.8062,16.8149,25400.0
2012-05-29 12:15:00,19.37,19.38,19.37,19.38,5100.0,16.8149,16.8236,16.8149,16.8236,5100.0
2012-05-29 12:20:00,19.38,19.4,19.37,19.4,16100.0,16.8236,16.8409,16.8149,16.8409,16100.0
2012-05-29 12:25:00,19.4,19.42,19.39,19.42,7600.0,16.8409,16.8583,16.8323,16.8583,7600.0
2012-05-29 12:30:00,19.42,19.42,19.37,19.37,12700.0,16.8583,16.8583,16.8149,16.8149,12700.0
2012-05-29 12:35:00,19.37,19.38,19.37,19.38,6400.0,16.8149,16.8236,16.8149,16.8236,6400.0
2012-05-29 12:40:00,19.37,19.41,19.37,19.4,14000.0,16.8149,16.8496,16.8149,16.8409,14000.0
2012-05-29 12:45:00,19.4,19.43,19.38,19.41,32600.0,16.8409,16.867,16.8236,16.8496,32600.0
2012-05-29 12:50:00,19.41,19.41,19.4,19.4,5000.0,16.8496,16.8496,16.8409,16.8409,5000.0
2012-05-29 12:55:00,19.41,19.41,19.4,19.4,6600.0,16.8496,16.8496,16.8409,16.8409,6600.0
2012-05-29 13:00:00,19.41,19.41,19.38,19.38,7800.0,16.8496,16.8496,16.8236,16.8236,7800.0
2012-05-29 13:05:00,19.38,19.39,19.38,19.39,5600.0,16.8236,16.8323,16.8236,16.8323,5600.0
2012-05-29 13:10:00,19.39,19.42,19.38,19.42,20200.0,16.8323,16.8583,16.8236,16.8583,20200.0
2012-05-29 13:15:00,19.42,19.45,19.41,19.45,8200.0,16.8583,16.8843,16.8496,16.8843,8200.0
2012-05-29 13:20:00,19.45,19.45,19.42,19.44,14800.0,16.8843,16.8843,16.8583,16.8757,14800.0
2012-05-29 13:25:00,19.44,19.44,19.42,19.42,6200.0,16.8757,16.8757,16.8583,16.8583,6200.0
2012-05-29 13:30:00,19.42,19.43,19.42,19.43,5000.0,16.8583,16.867,16.8583,16.867,5000.0
2012-05-29 13:35:00,19.43,19.43,19.42,19.43,5400.0,16.867,16.867,16.8583,16.867,5400.0
2012-05-29 13:40:00,19.42,19.43,19.39,19.39,22900.0,16.8583,16.867,16.8323,16.8323,22900.0
2012-05-29 13:45:00,19.4,19.4,19.39,19.39,5300.0,16.8409,16.8409,16.8323,16.8323,5300.0
2012-05-29 13:50:00,19.4,19.4,19.39,19.39,4000.0,16.8409,16.8409,16.8323,16.8323,4000.0
2012-05-29 13:55:00,19.39,19.4,19.39,19.39,4300.0,16.8323,16.8409,16.8323,16.8323,4300.0
2012-05-29 14:00:00,19.39,19.4,19.39,19.39,4600.0,16.8323,16.8409,16.8323,16.8323,4600.0
2012-05-29 14:05:00,19.39,19.4,19.39,19.39,7000.0,16.8323,16.8409,16.8323,16.8323,7000.0
2012-05-29 14:10:00,19.39,19.42,19.36,19.39,58600.0,16.8323,16.8583,16.8062,16.8323,58600.0
2012-05-29 14:15:00,19.4,19.4,19.39,19.39,3500.0,16.8409,16.8409,16.8323,16.8323,3500.0
2012-05-29 14:20:00,19.39,19.4,19.38,19.38,22500.0,16.8323,16.8409,16.8236,16.8236,22500.0
2012-05-29 14:25:00,19.39,19.41,19.38,19.41,8900.0,16.8323,16.8496,16.8236,16.8496,8900.0
2012-05-29 14:30:00,19.42,19.42,19.41,19.42,2900.0,16.8583,16.8583,16.8496,16.8583,2900.0
2012-05-29 14:35:00,19.41,19.42,19.41,19.41,4200.0,16.8496,16.8583,16.8496,16.8496,4200.0
2012-05-29 14:40:00,19.42,19.42,19.41,19.41,3600.0,16.8583,16.8583,16.8496,16.8496,3600.0
2012-05-29 14:45:00,19.42,19.42,19.41,19.41,3600.0,16.8583,16.8583,16.8496,16.8496,3600.0
2012-05-29 14:50:00,19.42,19.44,19.41,19.43,22800.0,16.8583,16.8757,16.8496,16.867,22800.0
2012-05-29 14:55:00,19.44,19.46,19.44,19.46,7000.0,16.8757,16.893,16.8757,16.893,7000.0
2012-05-29 15:00:00,19.46,19.46,19.45,19.46,4100.0,16.893,16.893,16.8843,16.893,4100.0
2012-05-29 15:05:00,19.46,19.46,19.45,19.45,6300.0,16.893,16.893,16.8843,16.8843,6300.0
2012-05-29 15:10:00,19.45,19.49,19.45,19.46,23400.0,16.8843,16.9191,16.8843,16.893,23400.0
2012-05-29 15:15:00,19.46,19.46,19.45,19.46,2500.0,16.893,16.893,16.8843,16.893,2500.0
2012-05-29 15:20:00,19.45,19.46,19.43,19.43,10200.0,16.8843,16.893,16.867,16.867,10200.0
2012-05-29 15:25:00,19.43,19.45,19.43,19.45,15700.0,16.867,16.8843,16.867,16.8843,15700.0
2012-05-29 15:30:00,19.45,19.45,19.43,19.44,14300.0,16.8843,16.8843,16.867,16.8757,14300.0
2012-05-29 15:35:00,19.44,19.48,19.43,19.47,20400.0,16.8757,16.9104,16.867,16.9017,20400.0
2012-05-29 15:40:00,19.48,19.53,19.47,19.53,20700.0,16.9104,16.9538,16.9017,16.9538,20700.0
2012-05-29 15:45:00,19.52,19.53,19.52,19.52,18300.0,16.9451,16.9538,16.9451,16.9451,18300.0
2012-05-29 15:50:00,19.53,19.53,19.51,19.52,28700.0,16.9538,16.9538,16.9364,16.9451,28700.0
2012-05-29 15:55:00,19.52,19.52,19.47,19.51,82600.0,16.9451,16.9451,16.9017,16.9364,82600.0
2012-05-30 09:30:00,19.37,19.45,19.32,19.41,17500.0,16.8149,16.8843,16.7715,16.8496,17500.0
2012-05-30 09:35:00,19.39,19.41,19.37,19.39,13000.0,16.8323,16.8496,16.8149,16.8323,13000.0
2012-05-30 09:40:00,19.39,19.41,19.35,19.41,13100.0,16.8323,16.8496,16.7975,16.8496,13100.0
2012-05-30 09:45:00,19.4,19.42,19.36,19.4,25200.0,16.8409,16.8583,16.8062,16.8409,25200.0
2012-05-30 09:50:00,19.39,19.4,19.36,19.4,33400.0,16.8323,16.8409,16.8062,16.8409,33400.0
2012-05-30 09:55:00,19.41,19.41,19.38,19.39,12300.0,16.8496,16.8496,16.8236,16.8323,12300.0
2012-05-30 10:00:00,19.39,19.39,19.33,19.37,24100.0,16.8323,16.8323,16.7802,16.8149,24100.0
2012-05-30 10:05:00,19.37,19.41,19.37,19.41,24800.0,16.8149,16.8496,16.8149,16.8496,24800.0
2012-05-30 10:10:00,19.4,19.42,19.38,19.39,19300.0,16.8409,16.8583,16.8236,16.8323,19300.0
2012-05-30 10:15:00,19.39,19.43,19.38,19.39,40100.0,16.8323,16.867,16.8236,16.8323,40100.0
2012-05-30 10:20:00,19.39,19.44,19.37,19.42,18400.0,16.8323,16.8757,16.8149,16.8583,18400.0
2012-05-30 10:25:00,19.43,19.48,19.42,19.47,23300.0,16.867,16.9104,16.8583,16.9017,23300.0
2012-05-30 10:30:00,19.46,19.47,19.42,19.43,14100.0,16.893,16.9017,16.8583,16.867,14100.0
2012-05-30 10:35:00,19.42,19.43,19.36,19.37,15700.0,16.8583,16.867,16.8062,16.8149,15700.0
2012-05-30 10:40:00,19.38,19.38,19.35,19.38,17300.0,16.8236,16.8236,16.7975,16.8236,17300.0
2012-05-30 10:45:00,19.38,19.41,19.37,19.39,20000.0,16.8236,16.8496,16.8149,16.8323,20000.0
2012-05-30 10:50:00,19.38,19.39,19.38,19.39,1700.0,16.8236,16.8323,16.8236,16.8323,1700.0
2012-05-30 10:55:00,19.39,19.39,19.38,19.39,5300.0,16.8323,16.8323,16.8236,16.8323,5300.0
2012-05-30 11:00:00,19.38,19.41,19.38,19.38,16400.0,16.8236,16.8496,16.8236,16.8236,16400.0
2012-05-30 11:05:00,19.38,19.42,19.38,19.42,9900.0,16.8236,16.8583,16.8236,16.8583,9900.0
2012-05-30 11:10:00,19.42,19.45,19.4,19.45,107700.0,16.8583,16.8843,16.8409,16.8843,107700.0
2012-05-30 11:15:00,19.45,19.45,19.42,19.43,27600.0,16.8843,16.8843,16.8583,16.867,27600.0
2012-05-30 11:20:00,19.42,19.43,19.4,19.4,10600.0,16.8583,16.867,16.8409,16.8409,10600.0
2012-05-30 11:25:00,19.4,19.41,19.4,19.4,6600.0,16.8409,16.8496,16.8409,16.8409,6600.0
2012-05-30 11:30:00,19.41,19.45,19.4,19.4,28800.0,16.8496,16.8843,16.8409,16.8409,28800.0
2012-05-30 11:35:00,19.41,19.45,19.41,19.44,15500.0,16.8496,16.8843,16.8496,16.8757,15500.0
2012-05-30 11:40:00,19.45,19.45,19.42,19.45,44000.0,16.8843,16.8843,16.8583,16.8843,44000.0
2012-05-30 11:45:00,19.45,19.46,19.44,19.46,15500.0,16.8843,16.893,16.8757,16.893,15500.0
2012-05-30 11:50:00,19.46,19.47,19.45,19.45,14400.0,16.893,16.9017,16.8843,16.8843,14400.0
2012-05-30 11:55:00,19.46,19.46,19.44,19.45,6600.0,16.893,16.893,16.8757,16.8843,6600.0
2012-05-30 12:00:00,19.44,19.45,19.41,19.41,12800.0,16.8757,16.8843,16.8496,16.8496,12800.0
2012-05-30 12:05:00,19.42,19.42,19.41,19.41,5500.0,16.8583,16.8583,16.8496,16.8496,5500.0
2012-05-30 12:10:00,19.42,19.42,19.41,19.42,4700.0,16.8583,16.8583,16.8496,16.8583,4700.0
2012-05-30 12:15:00,19.42,19.43,19.41,19.43,14100.0,16.8583,16.867,16.8496,16.867,14100.0
2012-05-30 12:20:00,19.43,19.43,19.42,19.42,3600.0,16.867,16.867,16.8583,16.8583,3600.0
2012-05-30 12:25:00,19.43,19.43,19.41,19.41,11500.0,16.867,16.867,16.8496,16.8496,11500.0
2012-05-30 12:30:00,19.41,19.42,19.41,19.41,4300.0,16.8496,16.8583,16.8496,16.8496,4300.0
2012-05-30 12:35:00,19.41,19.42,19.41,19.42,6400.0,16.8496,16.8583,16.8496,16.8583,6400.0
2012-05-30 12:40:00,19.41,19.43,19.41,19.43,15600.0,16.8496,16.867,16.8496,16.867,15600.0
2012-05-30 12:45:00,19.43,19.43,19.42,19.42,4000.0,16.867,16.867,16.8583,16.8583,4000.0
2012-05-30 12:50:00,19.43,19.45,19.42,19.45,10000.0,16.867,16.8843,16.8583,16.8843,10000.0
2012-05-30 12:55:00,19.44,19.45,19.44,19.45,4000.0,16.8757,16.8843,16.8757,16.8843,4000.0
2012-05-30 13:00:00,19.45,19.46,19.43,19.43,14700.0,16.8843,16.893,16.867,16.867,14700.0
2012-05-30 13:05:00,19.44,19.44,19.42,19.43,8500.0,16.8757,16.8757,16.8583,16.867,8500.0
2012-05-30 13:10:00,19.42,19.43,19.39,19.39,8600.0,16.8583,16.867,16.8323,16.8323,8600.0
2012-05-30 13:15:00,19.39,19.4,19.39,19.39,6400.0,16.8323,16.8409,16.8323,16.8323,6400.0
2012-05-30 13:20:00,19.39,19.4,19.39,19.39,3900.0,16.8323,16.8409,16.8323,16.8323,3900.0
2012-05-30 13:25:00,19.39,19.42,19.39,19.42,18400.0,16.8323,16.8583,16.8323,16.8583,18400.0
2012-05-30 13:30:00,19.42,19.46,19.41,19.46,24600.0,16.8583,16.893,16.8496,16.893,24600.0
2012-05-30 13:35:00,19.46,19.46,19.44,19.45,11100.0,16.893,16.893,16.8757,16.8843,11100.0
2012-05-30 13:40:00,19.45,19.45,19.43,19.43,19200.0,16.8843,16.8843,16.867,16.867,19200.0
2012-05-30 13:45:00,19.43,19.44,19.43,19.44,6800.0,16.867,16.8757,16.867,16.8757,6800.0
2012-05-30 13:50:00,19.44,19.44,19.41,19.42,16900.0,16.8757,16.8757,16.8496,16.8583,16900.0
2012-05-30 13:55:00,19.41,19.42,19.4,19.4,14200.0,16.8496,16.8583,16.8409,16.8409,14200.0
2012-05-30 14:00:00,19.41,19.41,19.4,19.41,9100.0,16.8496,16.8496,16.8409,16.8496,9100.0
2012-05-30 14:05:00,19.4,19.41,19.4,19.41,8400.0,16.8409,16.8496,16.8409,16.8496,8400.0
2012-05-30 14:10:00,19.41,19.41,19.4,19.4,14000.0,16.8496,16.8496,16.8409,16.8409,14000.0
2012-05-30 14:15:00,19.4,19.41,19.4,19.41,8800.0,16.8409,16.8496,16.8409,16.8496,8800.0
2012-05-30 14:20:00,19.41,19.41,19.4,19.41,12500.0,16.8496,16.8496,16.8409,16.8496,12500.0
2012-05-30 14:25:00,19.41,19.43,19.37,19.37,71400.0,16.8496,16.867,16.8149,16.8149,71400.0
2012-05-30 14:30:00,19.37,19.38,19.37,19.37,5800.0,16.8149,16.8236,16.8149,16.8149,5800.0
2012-05-30 14:35:00,19.38,19.38,19.37,19.38,13700.0,16.8236,16.8236,16.8149,16.8236,13700.0
2012-05-30 14:40:00,19.38,19.38,19.36,19.37,15200.0,16.8236,16.8236,16.8062,16.8149,15200.0
2012-05-30 14:45:00,19.37,19.37,19.35,19.36,20200.0,16.8149,16.8149,16.7975,16.8062,20200.0
2012-05-30 14:50:00,19.36,19.36,19.35,19.36,9400.0,16.8062,16.8062,16.7975,16.8062,9400.0
2012-05-30 14:55:00,19.36,19.36,19.35,19.36,9900.0,16.8062,16.8062,16.7975,16.8062,9900.0
2012-05-30 15:00:00,19.35,19.36,19.32,19.34,72200.0,16.7975,16.8062,16.7715,16.7889,72200.0
2012-05-30 15:05:00,19.34,19.34,19.32,19.34,35500.0,16.7889,16.7889,16.7715,16.7889,35500.0
2012-05-30 15:10:00,19.34,19.35,19.32,19.34,71700.0,16.7889,16.7975,16.7715,16.7889,71700.0
2012-05-30 15:15:00,19.33,19.34,19.32,19.33,14800.0,16.7802,16.7889,16.7715,16.7802,14800.0
2012-05-30 15:20:00,19.32,19.33,19.32,19.33,31700.0,16.7715,16.7802,16.7715,16.7802,31700.0
2012-05-30 15:25:00,19.33,19.37,19.33,19.37,44800.0,16.7802,16.8149,16.7802,16.8149,44800.0
2012-05-30 15:30:00,19.37,19.38,19.34,19.35,26600.0,16.8149,16.8236,16.7889,16.7975,26600.0
2012-05-30 15:35:00,19.34,19.36,19.34,19.36,34500.0,16.7889,16.8062,16.7889,16.8062,34500.0
2012-05-30 15:40:00,19.36,19.37,19.33,19.34,35100.0,16.8062,16.8149,16.7802,16.7889,35100.0
2012-05-30 15:45:00,19.35,19.36,19.34,19.35,41200.0,16.7975,16.8062,16.7889,16.7975,41200.0
2012-05-30 15:50:00,19.35,19.37,19.35,19.37,43700.0,16.7975,16.8149,16.7975,16.8149,43700.0
2012-05-30 15:55:00,19.37,19.37,19.35,19.35,58800.0,16.8149,16.8149,16.7975,16.7975,58800.0
2012-05-31 09:30:00,19.33,19.34,19.32,19.32,11900.0,16.7802,16.7889,16.7715,16.7715,11900.0
2012-05-31 09:35:00,19.31,19.36,19.24,19.34,19500.0,16.7628,16.8062,16.702,16.7889,19500.0
2012-05-31 09:40:00,19.34,19.35,19.28,19.34,74700.0,16.7889,16.7975,16.7368,16.7889,74700.0
2012-05-31 09:45:00,19.34,19.34,19.27,19.27,14800.0,16.7889,16.7889,16.7281,16.7281,14800.0
2012-05-31 09:50:00,19.27,19.27,19.25,19.25,18000.0,16.7281,16.7281,16.7107,16.7107,18000.0
2012-05-31 09:55:00,19.25,19.27,19.22,19.26,25100.0,16.7107,16.7281,16.6847,16.7194,25100.0
2012-05-31 10:00:00,19.27,19.31,19.26,19.26,24200.0,16.7281,16.7628,16.7194,16.7194,24200.0
2012-05-31 10:05:00,19.26,19.26,19.21,19.23,9700.0,16.7194,16.7194,16.676,16.6934,9700.0
2012-05-31 10:10:00,19.22,19.22,19.17,19.17,7600.0,16.6847,16.6847,16.6413,16.6413,7600.0
2012-05-31 10:15:00,19.17,19.24,19.15,19.24,29600.0,16.6413,16.702,16.6239,16.702,29600.0
2012-05-31 10:20:00,19.24,19.25,19.22,19.23,10400.0,16.702,16.7107,16.6847,16.6934,10400.0
2012-05-31 10:25:00,19.23,19.23,19.2,19.2,8300.0,16.6934,16.6934,16.6673,16.6673,8300.0
2012-05-31 10:30:00,19.2,19.2,19.15,19.18,17300.0,16.6673,16.6673,16.6239,16.65,17300.0
2012-05-31 10:35:00,19.18,19.22,19.18,19.21,16200.0,16.65,16.6847,16.65,16.676,16200.0
2012-05-31 10:40:00,19.21,19.21,19.17,19.17,11600.0,16.676,16.676,16.6413,16.6413,11600.0
2012-05-31 10:45:00,19.17,19.17,19.11,19.16,26000.0,16.6413,16.6413,16.5892,16.6326,26000.0
2012-05-31 10:50:00,19.16,19.17,19.14,19.16,18800.0,16.6326,16.6413,16.6152,16.6326,18800.0
2012-05-31 10:55:00,19.16,19.18,19.15,19.16,34200.0,16.6326,16.65,16.6239,16.6326,34200.0
2012-05-31 11:00:00,19.16,19.16,19.1,19.11,33900.0,16.6326,16.6326,16.5805,16.5892,33900.0
2012-05-31 11:05:00,19.1,19.18,19.09,19.17,63700.0,16.5805,16.65,16.5718,16.6413,63700.0
2012-05-31 11:10:00,19.17,19.17,19.11,19.11,28100.0,16.6413,16.6413,16.5892,16.5892,28100.0
2012-05-31 11:15:00,19.12,19.17,19.11,19.16,25300.0,16.5979,16.6413,16.5892,16.6326,25300.0
2012-05-31 11:20:00,19.17,19.19,19.17,19.19,17700.0,16.6413,16.6586,16.6413,16.6586,17700.0
2012-05-31 11:25:00,19.19,19.2,19.18,19.18,14700.0,16.6586,16.6673,16.65,16.65,14700.0
2012-05-31 11:30:00,19.18,19.26,19.16,19.26,36800.0,16.65,16.7194,16.6326,16.7194,36800.0
2012-05-31 11:35:00,19.27,19.27,19.23,19.25,43500.0,16.7281,16.7281,16.6934,16.7107,43500.0
2012-05-31 11:40:00,19.25,19.26,19.21,19.21,15400.0,16.7107,16.7194,16.676,16.676,15400.0
2012-05-31 11:45:00,19.21,19.21,19.15,19.15,6800.0,16.676,16.676,16.6239,16.6239,6800.0
2012-05-31 11:50:00,19.15,19.16,19.15,19.16,2300.0,16.6239,16.6326,16.6239,16.6326,2300.0
2012-05-31 11:55:00,19.15,19.16,19.14,19.15,8600.0,16.6239,16.6326,16.6152,16.6239,8600.0
2012-05-31 12:00:00,19.14,19.19,19.12,19.16,39700.0,16.6152,16.6586,16.5979,16.6326,39700.0
2012-05-31 12:05:00,19.17,19.21,19.16,19.21,44700.0,16.6413,16.676,16.6326,16.676,44700.0
2012-05-31 12:10:00,19.21,19.23,19.21,19.21,9800.0,16.676,16.6934,16.676,16.676,9800.0
2012-05-31 12:15:00,19.21,19.21,19.19,19.19,9200.0,16.676,16.676,16.6586,16.6586,9200.0
2012-05-31 12:20:00,19.2,19.24,19.2,19.23,19900.0,16.6673,16.702,16.6673,16.6934,19900.0
2012-05-31 12:25:00,19.23,19.25,19.22,19.22,5300.0,16.6934,16.7107,16.6847,16.6847,5300.0
2012-05-31 12:30:00,19.22,19.25,19.22,19.22,25800.0,16.6847,16.7107,16.6847,16.6847,25800.0
2012-05-31 12:35:00,19.23,19.23,19.19,19.2,8200.0,16.6934,16.6934,16.6586,16.6673,8200.0
2012-05-31 12:40:00,19.19,19.2,19.19,19.19,2900.0,16.6586,16.6673,16.6586,16.6586,2900.0
2012-05-31 12:45:00,19.19,19.21,19.16,19.21,20800.0,16.6586,16.676,16.6326,16.676,20800.0
2012-05-31 12:50:00,19.22,19.24,19.19,19.2,16400.0,16.6847,16.702,16.6586,16.6673,16400.0
2012-05-31 12:55:00,19.21,19.22,19.2,19.21,12000.0,16.676,16.6847,16.6673,16.676,12000.0
2012-05-31 13:00:00,19.21,19.25,19.21,19.25,4600.0,16.676,16.7107,16.676,16.7107,4600.0
2012-05-31 13:05:00,19.24,19.29,19.24,19.26,18000.0,16.702,16.7455,16.702,16.7194,18000.0
2012-05-31 13:10:00,19.26,19.27,19.25,19.26,9300.0,16.7194,16.7281,16.7107,16.7194,9300.0
2012-05-31 13:15:00,19.26,19.3,19.24,19.25,17000.0,16.7194,16.7541,16.702,16.7107,17000.0
2012-05-31 13:20:00,19.24,19.25,19.22,19.22,6300.0,16.702,16.7107,16.6847,16.6847,6300.0
2012-05-31 13:25:00,19.22,19.22,19.2,19.2,3900.0,16.6847,16.6847,16.6673,16.6673,3900.0
2012-05-31 13:30:00,19.21,19.22,19.2,19.21,17700.0,16.676,16.6847,16.6673,16.676,17700.0
2012-05-31 13:35:00,19.21,19.21,19.15,19.16,9600.0,16.676,16.676,16.6239,16.6326,9600.0
2012-05-31 13:40:00,19.15,19.18,19.14,19.18,14100.0,16.6239,16.65,16.6152,16.65,14100.0
2012-05-31 13:45:00,19.18,19.18,19.16,19.16,7100.0,16.65,16.65,16.6326,16.6326,7100.0
2012-05-31 13:50:00,19.16,19.17,19.15,19.16,19100.0,16.6326,16.6413,16.6239,16.6326,19100.0
2012-05-31 13:55:00,19.16,19.16,19.15,19.15,1900.0,16.6326,16.6326,16.6239,16.6239,1900.0
2012-05-31 14:00:00,19.15,19.19,19.14,19.19,13800.0,16.6239,16.6586,16.6152,16.6586,13800.0
2012-05-31 14:05:00,19.19,19.21,19.19,19.2,9500.0,16.6586,16.676,16.6586,16.6673,9500.0
2012-05-31 14:10:00,19.2,19.23,19.2,19.2,15100.0,16.6673,16.6934,16.6673,16.6673,15100.0
2012-05-31 14:15:00,19.2,19.21,19.19,19.2,10300.0,16.6673,16.676,16.6586,16.6673,10300.0
2012-05-31 14:20:00,19.19,19.21,19.18,19.21,12800.0,16.6586,16.676,16.65,16.676,12800.0
2012-05-31 14:25:00,19.21,19.24,19.21,19.22,9900.0,16.676,16.702,16.676,16.6847,9900.0
2012-05-31 14:30:00,19.21,19.24,19.19,19.22,23700.0,16.676,16.702,16.6586,16.6847,23700.0
2012-05-31 14:35:00,19.22,19.25,19.21,19.24,10400.0,16.6847,16.7107,16.676,16.702,10400.0
2012-05-31 14:40:00,19.23,19.27,19.23,19.27,9300.0,16.6934,16.7281,16.6934,16.7281,9300.0
2012-05-31 14:45:00,19.27,19.27,19.23,19.25,20900.0,16.7281,16.7281,16.6934,16.7107,20900.0
2012-05-31 14:50:00,19.25,19.25,19.24,19.25,12700.0,16.7107,16.7107,16.702,16.7107,12700.0
2012-05-31 14:55:00,19.25,19.28,19.24,19.27,17900.0,16.7107,16.7368,16.702,16.7281,17900.0
2012-05-31 15:00:00,19.27,19.27,19.24,19.24,14600.0,16.7281,16.7281,16.702,16.702,14600.0
2012-05-31 15:05:00,19.25,19.29,19.24,19.29,17100.0,16.7107,16.7455,16.702,16.7455,17100.0
2012-05-31 15:10:00,19.29,19.31,19.28,19.31,26000.0,16.7455,16.7628,16.7368,16.7628,26000.0
2012-05-31 15:15:00,19.31,19.31,19.3,19.31,8300.0,16.7628,16.7628,16.7541,16.7628,8300.0
2012-05-31 15:20:00,19.31,19.33,19.3,19.33,18800.0,16.7628,16.7802,16.7541,16.7802,18800.0
2012-05-31 15:25:00,19.33,19.36,19.33,19.36,23200.0,16.7802,16.8062,16.7802,16.8062,23200.0
2012-05-31 15:30:00,19.36,19.36,19.33,19.33,15500.0,16.8062,16.8062,16.7802,16.7802,15500.0
2012-05-31 15:35:00,19.34,19.36,19.33,19.36,23800.0,16.7889,16.8062,16.7802,16.8062,23800.0
2012-05-31 15:40:00,19.36,19.36,19.34,19.34,41200.0,16.8062,16.8062,16.7889,16.7889,41200.0
2012-05-31 15:45:00,19.34,19.34,19.28,19.29,94500.0,16.7889,16.7889,16.7368,16.7455,94500.0
2012-05-31 15:50:00,19.29,19.31,19.26,19.28,73100.0,16.7455,16.7628,16.7194,16.7368,73100.0
2012-05-31 15:55:00,19.28,19.33,19.27,19.27,246200.0,16.7368,16.7802,16.7281,16.7281,246200.0
2012-06-01 09:30:00,18.98,19.0,18.95,18.97,25400.0,16.4763,16.4937,16.4503,16.4677,25400.0
2012-06-01 09:35:00,18.99,19.01,18.98,19.0,13400.0,16.485,16.5024,16.4763,16.4937,13400.0
2012-06-01 09:40:00,18.98,18.99,18.97,18.98,4700.0,16.4763,16.485,16.4677,16.4763,4700.0
2012-06-01 09:45:00,18.99,19.0,18.96,18.99,7500.0,16.485,16.4937,16.459,16.485,7500.0
2012-06-01 09:50:00,18.99,19.0,18.96,18.98,55600.0,16.485,16.4937,16.459,16.4763,55600.0
2012-06-01 09:55:00,18.98,18.99,18.96,18.99,13900.0,16.4763,16.485,16.459,16.485,13900.0
2012-06-01 10:00:00,18.99,19.02,18.97,19.0,53600.0,16.485,16.5111,16.4677,16.4937,53600.0
2012-06-01 10:05:00,18.99,19.0,18.96,18.98,18600.0,16.485,16.4937,16.459,16.4763,18600.0
2012-06-01 10:10:00,18.99,19.0,18.92,18.92,26700.0,16.485,16.4937,16.4243,16.4243,26700.0
2012-06-01 10:15:00,18.93,18.94,18.9,18.91,17600.0,16.4329,16.4416,16.4069,16.4156,17600.0
2012-06-01 10:20:00,18.91,18.91,18.88,18.91,16700.0,16.4156,16.4156,16.3895,16.4156,16700.0
2012-06-01 10:25:00,18.9,18.91,18.86,18.86,14700.0,16.4069,16.4156,16.3722,16.3722,14700.0
2012-06-01 10:30:00,18.86,18.86,18.82,18.82,14000.0,16.3722,16.3722,16.3375,16.3375,14000.0
2012-06-01 10:35:00,18.82,18.83,18.79,18.81,23400.0,16.3375,16.3461,16.3114,16.3288,23400.0
2012-06-01 10:40:00,18.81,18.83,18.81,18.81,13500.0,16.3288,16.3461,16.3288,16.3288,13500.0
2012-06-01 10:45:00,18.81,18.81,18.79,18.8,22900.0,16.3288,16.3288,16.3114,16.3201,22900.0
2012-06-01 10:50:00,18.8,18.81,18.78,18.78,12600.0,16.3201,16.3288,16.3027,16.3027,12600.0
2012-06-01 10:55:00,18.79,18.8,18.77,18.77,13500.0,16.3114,16.3201,16.294,16.294,13500.0
2012-06-01 11:00:00,18.77,18.77,18.74,18.76,17300.0,16.294,16.294,16.268,16.2854,17300.0
2012-06-01 11:05:00,18.75,18.76,18.74,18.76,19000.0,16.2767,16.2854,16.268,16.2854,19000.0
2012-06-01 11:10:00,18.76,18.78,18.76,18.77,5700.0,16.2854,16.3027,16.2854,16.294,5700.0
2012-06-01 11:15:00,18.78,18.82,18.78,18.81,20600.0,16.3027,16.3375,16.3027,16.3288,20600.0
2012-06-01 11:20:00,18.81,18.81,18.79,18.79,10800.0,16.3288,16.3288,16.3114,16.3114,10800.0
2012-06-01 11:25:00,18.79,18.8,18.78,18.8,16100.0,16.3114,16.3201,16.3027,16.3201,16100.0
2012-06-01 11:30:00,18.79,18.8,18.77,18.8,10700.0,16.3114,16.3201,16.294,16.3201,10700.0
2012-06-01 11:35:00,18.79,18.85,18.79,18.84,22900.0,16.3114,16.3635,16.3114,16.3548,22900.0
2012-06-01 11:40:00,18.83,18.83,18.81,18.81,7700.0,16.3461,16.3461,16.3288,16.3288,7700.0
2012-06-01 11:45:00,18.8,18.81,18.78,18.79,13100.0,16.3201,16.3288,16.3027,16.3114,13100.0
2012-06-01 11:50:00,18.78,18.81,18.77,18.77,22100.0,16.3027,16.3288,16.294,16.294,22100.0
2012-06-01 11:55:00,18.77,18.8,18.77,18.78,27000.0,16.294,16.3201,16.294,16.3027,27000.0
2012-06-01 12:00:00,18.79,18.8,18.78,18.78,19900.0,16.3114,16.3201,16.3027,16.3027,19900.0
2012-06-01 12:05:00,18.78,18.79,18.77,18.77,12500.0,16.3027,16.3114,16.294,16.294,12500.0
2012-06-01 12:10:00,18.77,18.81,18.77,18.8,9700.0,16.294,16.3288,16.294,16.3201,9700.0
2012-06-01 12:15:00,18.81,18.81,18.78,18.78,14900.0,16.3288,16.3288,16.3027,16.3027,14900.0
2012-06-01 12:20:00,18.78,18.78,18.76,18.76,15100.0,16.3027,16.3027,16.2854,16.2854,15100.0
2012-06-01 12:25:00,18.76,18.76,18.74,18.74,7200.0,16.2854,16.2854,16.268,16.268,7200.0
2012-06-01 12:30:00,18.74,18.76,18.73,18.75,23000.0,16.268,16.2854,16.2593,16.2767,23000.0
2012-06-01 12:35:00,18.75,18.76,18.75,18.76,5100.0,16.2767,16.2854,16.2767,16.2854,5100.0
2012-06-01 12:40:00,18.76,18.78,18.75,18.75,25100.0,16.2854,16.3027,16.2767,16.2767,25100.0
2012-06-01 12:45:00,18.75,18.77,18.75,18.77,8600.0,16.2767,16.294,16.2767,16.294,8600.0
2012-06-01 12:50:00,18.76,18.79,18.76,18.79,11100.0,16.2854,16.3114,16.2854,16.3114,11100.0
2012-06-01 12:55:00,18.78,18.8,18.77,18.77,12800.0,16.3027,16.3201,16.294,16.294,12800.0
2012-06-01 13:00:00,18.77,18.8,18.76,18.8,15600.0,16.294,16.3201,16.2854,16.3201,15600.0
2012-06-01 13:05:00,18.8,18.81,18.79,18.8,7300.0,16.3201,16.3288,16.3114,16.3201,7300.0
2012-06-01 13:10:00,18.81,18.83,18.8,18.83,5300.0,16.3288,16.3461,16.3201,16.3461,5300.0
2012-06-01 13:15:00,18.83,18.86,18.82,18.86,6900.0,16.3461,16.3722,16.3375,16.3722,6900.0
2012-06-01 13:20:00,18.86,18.86,18.82,18.82,9100.0,16.3722,16.3722,16.3375,16.3375,9100.0
2012-06-01 13:25:00,18.82,18.83,18.79,18.79,8700.0,16.3375,16.3461,16.3114,16.3114,8700.0
2012-06-01 13:30:00,18.79,18.8,18.76,18.77,18000.0,16.3114,16.3201,16.2854,16.294,18000.0
2012-06-01 13:35:00,18.77,18.79,18.77,18.78,23500.0,16.294,16.3114,16.294,16.3027,23500.0
2012-06-01 13:40:00,18.78,18.8,18.77,18.79,38400.0,16.3027,16.3201,16.294,16.3114,38400.0
2012-06-01 13:45:00,18.79,18.79,18.76,18.76,20300.0,16.3114,16.3114,16.2854,16.2854,20300.0
2012-06-01 13:50:00,18.77,18.77,18.73,18.75,23400.0,16.294,16.294,16.2593,16.2767,23400.0
2012-06-01 13:55:00,18.74,18.75,18.74,18.75,1700.0,16.268,16.2767,16.268,16.2767,1700.0
2012-06-01 14:00:00,18.75,18.75,18.72,18.72,8600.0,16.2767,16.2767,16.2506,16.2506,8600.0
2012-06-01 14:05:00,18.72,18.72,18.71,18.71,7000.0,16.2506,16.2506,16.242,16.242,7000.0
2012-06-01 14:10:00,18.71,18.72,18.71,18.71,28100.0,16.242,16.2506,16.242,16.242,28100.0
2012-06-01 14:15:00,18.71,18.72,18.71,18.71,10300.0,16.242,16.2506,16.242,16.242,10300.0
2012-06-01 14:20:00,18.71,18.77,18.71,18.77,29600.0,16.242,16.294,16.242,16.294,29600.0
2012-06-01 14:25:00,18.78,18.78,18.75,18.75,10400.0,16.3027,16.3027,16.2767,16.2767,10400.0
2012-06-01 14:30:00,18.75,18.77,18.72,18.75,89600.0,16.2767,16.294,16.2506,16.2767,89600.0
2012-06-01 14:35:00,18.75,18.76,18.73,18.75,17200.0,16.2767,16.2854,16.2593,16.2767,17200.0
2012-06-01 14:40:00,18.75,18.75,18.72,18.74,21300.0,16.2767,16.2767,16.2506,16.268,21300.0
2012-06-01 14:45:00,18.74,18.75,18.72,18.74,11100.0,16.268,16.2767,16.2506,16.268,11100.0
2012-06-01 14:50:00,18.75,18.75,18.71,18.72,16700.0,16.2767,16.2767,16.242,16.2506,16700.0
2012-06-01 14:55:00,18.71,18.71,18.68,18.69,15300.0,16.242,16.242,16.2159,16.2246,15300.0
2012-06-01 15:00:00,18.7,18.72,18.7,18.71,19700.0,16.2333,16.2506,16.2333,16.242,19700.0
2012-06-01 15:05:00,18.71,18.73,18.7,18.73,27000.0,16.242,16.2593,16.2333,16.2593,27000.0
2012-06-01 15:10:00,18.73,18.75,18.7,18.73,92100.0,16.2593,16.2767,16.2333,16.2593,92100.0
2012-06-01 15:15:00,18.72,18.73,18.69,18.69,23200.0,16.2506,16.2593,16.2246,16.2246,23200.0
2012-06-01 15:20:00,18.69,18.71,18.69,18.69,32200.0,16.2246,16.242,16.2246,16.2246,32200.0
2012-06-01 15:25:00,18.69,18.71,18.67,18.67,103700.0,16.2246,16.242,16.2072,16.2072,103700.0
2012-06-01 15:30:00,18.66,18.71,18.66,18.71,38700.0,16.1986,16.242,16.1986,16.242,38700.0
2012-06-01 15:35:00,18.71,18.72,18.69,18.69,33700.0,16.242,16.2506,16.2246,16.2246,33700.0
2012-06-01 15:40:00,18.7,18.73,18.7,18.73,32800.0,16.2333,16.2593,16.2333,16.2593,32800.0
2012-06-01 15:45:00,18.73,18.74,18.72,18.74,40400.0,16.2593,16.268,16.2506,16.268,40400.0
2012-06-01 15:50:00,18.73,18.77,18.73,18.76,104000.0,16.2593,16.294,16.2593,16.2854,104000.0
2012-06-01 15:55:00,18.76,18.77,18.74,18.75,112900.0,16.2854,16.294,16.268,16.2767,112900.0
2012-06-04 09:30:00,18.77,18.82,18.72,18.75,12000.0,16.294,16.3375,16.2506,16.2767,12000.0
2012-06-04 09:35:00,18.75,18.81,18.75,18.81,18800.0,16.2767,16.3288,16.2767,16.3288,18800.0
2012-06-04 09:40:00,18.81,18.86,18.81,18.86,13500.0,16.3288,16.3722,16.3288,16.3722,13500.0
2012-06-04 09:45:00,18.86,18.86,18.79,18.8,19200.0,16.3722,16.3722,16.3114,16.3201,19200.0
2012-06-04 09:50:00,18.8,18.81,18.77,18.8,9900.0,16.3201,16.3288,16.294,16.3201,9900.0
2012-06-04 09:55:00,18.8,18.81,18.75,18.77,24800.0,16.3201,16.3288,16.2767,16.294,24800.0
2012-06-04 10:00:00,18.77,18.77,18.73,18.75,10200.0,16.294,16.294,16.2593,16.2767,10200.0
2012-06-04 10:05:00,18.75,18.75,18.69,18.74,12900.0,16.2767,16.2767,16.2246,16.268,12900.0
2012-06-04 10:10:00,18.74,18.75,18.73,18.74,10900.0,16.268,16.2767,16.2593,16.268,10900.0
2012-06-04 10:15:00,18.74,18.75,18.71,18.74,13500.0,16.268,16.2767,16.242,16.268,13500.0
2012-06-04 10:20:00,18.74,18.75,18.72,18.74,7400.0,16.268,16.2767,16.2506,16.268,7400.0
2012-06-04 10:25:00,18.74,18.76,18.71,18.71,11200.0,16.268,16.2854,16.242,16.242,11200.0
2012-06-04 10:30:00,18.71,18.72,18.66,18.67,12200.0,16.242,16.2506,16.1986,16.2072,12200.0
2012-06-04 10:35:00,18.67,18.69,18.67,18.69,21800.0,16.2072,16.2246,16.2072,16.2246,21800.0
2012-06-04 10:40:00,18.68,18.72,18.68,18.71,22900.0,16.2159,16.2506,16.2159,16.242,22900.0
2012-06-04 10:45:00,18.71,18.71,18.69,18.7,9400.0,16.242,16.242,16.2246,16.2333,9400.0
2012-06-04 10:50:00,18.7,18.73,18.7,18.71,10900.0,16.2333,16.2593,16.2333,16.242,10900.0
2012-06-04 10:55:00,18.72,18.74,18.72,18.72,7000.0,16.2506,16.268,16.2506,16.2506,7000.0
2012-06-04 11:00:00,18.72,18.74,18.72,18.72,6700.0,16.2506,16.268,16.2506,16.2506,6700.0
2012-06-04 11:05:00,18.71,18.71,18.68,18.68,9100.0,16.242,16.242,16.2159,16.2159,9100.0
2012-06-04 11:10:00,18.68,18.68,18.66,18.67,9800.0,16.2159,16.2159,16.1986,16.2072,9800.0
2012-06-04 11:15:00,18.67,18.67,18.64,18.65,17400.0,16.2072,16.2072,16.1812,16.1899,17400.0
2012-06-04 11:20:00,18.65,18.66,18.64,18.66,6300.0,16.1899,16.1986,16.1812,16.1986,6300.0
2012-06-04 11:25:00,18.66,18.66,18.62,18.62,5500.0,16.1986,16.1986,16.1638,16.1638,5500.0
2012-06-04 11:30:00,18.62,18.65,18.62,18.65,27400.0,16.1638,16.1899,16.1638,16.1899,27400.0
2012-06-04 11:35:00,18.64,18.68,18.63,18.68,65200.0,16.1812,16.2159,16.1725,16.2159,65200.0
2012-06-04 11:40:00,18.68,18.69,18.67,18.67,7700.0,16.2159,16.2246,16.2072,16.2072,7700.0
2012-06-04 11:45:00,18.67,18.68,18.66,18.68,8800.0,16.2072,16.2159,16.1986,16.2159,8800.0
2012-06-04 11:50:00,18.68,18.68,18.64,18.64,10200.0,16.2159,16.2159,16.1812,16.1812,10200.0
2012-06-04 11:55:00,18.65,18.66,18.64,18.64,11900.0,16.1899,16.1986,16.1812,16.1812,11900.0
2012-06-04 12:00:00,18.63,18.64,18.62,18.62,5100.0,16.1725,16.1812,16.1638,16.1638,5100.0
2012-06-04 12:05:00,18.62,18.63,18.61,18.61,9400.0,16.1638,16.1725,16.1552,16.1552,9400.0
2012-06-04 12:10:00,18.61,18.61,18.57,18.58,16200.0,16.1552,16.1552,16.1204,16.1291,16200.0
2012-06-04 12:15:00,18.58,18.59,18.57,18.58,6500.0,16.1291,16.1378,16.1204,16.1291,6500.0
2012-06-04 12:20:00,18.57,18.58,18.56,18.56,12300.0,16.1204,16.1291,16.1117,16.1117,12300.0
2012-06-04 12:25:00,18.56,18.57,18.53,18.53,4800.0,16.1117,16.1204,16.0857,16.0857,4800.0
2012-06-04 12:30:00,18.53,18.54,18.52,18.54,11400.0,16.0857,16.0944,16.077,16.0944,11400.0
2012-06-04 12:35:00,18.55,18.55,18.53,18.54,6900.0,16.1031,16.1031,16.0857,16.0944,6900.0
2012-06-04 12:40:00,18.55,18.56,18.54,18.54,8000.0,16.1031,16.1117,16.0944,16.0944,8000.0
2012-06-04 12:45:00,18.53,18.55,18.53,18.53,12600.0,16.0857,16.1031,16.0857,16.0857,12600.0
2012-06-04 12:50:00,18.53,18.54,18.52,18.52,6900.0,16.0857,16.0944,16.077,16.077,6900.0
2012-06-04 12:55:00,18.53,18.55,18.53,18.53,8800.0,16.0857,16.1031,16.0857,16.0857,8800.0
2012-06-04 13:00:00,18.53,18.57,18.53,18.56,15800.0,16.0857,16.1204,16.0857,16.1117,15800.0
2012-06-04 13:05:00,18.56,18.56,18.54,18.54,16000.0,16.1117,16.1117,16.0944,16.0944,16000.0
2012-06-04 13:10:00,18.54,18.54,18.53,18.54,6700.0,16.0944,16.0944,16.0857,16.0944,6700.0
2012-06-04 13:15:00,18.54,18.56,18.53,18.54,16700.0,16.0944,16.1117,16.0857,16.0944,16700.0
2012-06-04 13:20:00,18.53,18.53,18.52,18.53,4900.0,16.0857,16.0857,16.077,16.0857,4900.0
2012-06-04 13:25:00,18.52,18.53,18.5,18.5,25200.0,16.077,16.0857,16.0597,16.0597,25200.0
2012-06-04 13:30:00,18.5,18.52,18.5,18.52,8100.0,16.0597,16.077,16.0597,16.077,8100.0
2012-06-04 13:35:00,18.52,18.59,18.52,18.59,19100.0,16.077,16.1378,16.077,16.1378,19100.0
2012-06-04 13:40:00,18.59,18.6,18.58,18.6,3400.0,16.1378,16.1465,16.1291,16.1465,3400.0
2012-06-04 13:45:00,18.6,18.6,18.58,18.58,9700.0,16.1465,16.1465,16.1291,16.1291,9700.0
2012-06-04 13:50:00,18.58,18.6,18.57,18.57,13600.0,16.1291,16.1465,16.1204,16.1204,13600.0
2012-06-04 13:55:00,18.57,18.59,18.56,18.58,11500.0,16.1204,16.1378,16.1117,16.1291,11500.0
2012-06-04 14:00:00,18.58,18.58,18.56,18.57,15400.0,16.1291,16.1291,16.1117,16.1204,15400.0
2012-06-04 14:05:00,18.56,18.57,18.55,18.55,12200.0,16.1117,16.1204,16.1031,16.1031,12200.0
2012-06-04 14:10:00,18.55,18.57,18.55,18.56,12000.0,16.1031,16.1204,16.1031,16.1117,12000.0
2012-06-04 14:15:00,18.56,18.62,18.55,18.6,28600.0,16.1117,16.1638,16.1031,16.1465,28600.0
2012-06-04 14:20:00,18.61,18.63,18.61,18.62,12200.0,16.1552,16.1725,16.1552,16.1638,12200.0
2012-06-04 14:25:00,18.63,18.64,18.62,18.63,9200.0,16.1725,16.1812,16.1638,16.1725,9200.0
2012-06-04 14:30:00,18.63,18.65,18.62,18.64,23100.0,16.1725,16.1899,16.1638,16.1812,23100.0
2012-06-04 14:35:00,18.65,18.7,18.65,18.69,16800.0,16.1899,16.2333,16.1899,16.2246,16800.0
2012-06-04 14:40:00,18.68,18.71,18.68,18.71,9800.0,16.2159,16.242,16.2159,16.242,9800.0
2012-06-04 14:45:00,18.7,18.71,18.69,18.69,11000.0,16.2333,16.242,16.2246,16.2246,11000.0
2012-06-04 14:50:00,18.69,18.69,18.68,18.69,8300.0,16.2246,16.2246,16.2159,16.2246,8300.0
2012-06-04 14:55:00,18.69,18.69,18.65,18.65,7900.0,16.2246,16.2246,16.1899,16.1899,7900.0
2012-06-04 15:00:00,18.65,18.66,18.65,18.66,2500.0,16.1899,16.1986,16.1899,16.1986,2500.0
2012-06-04 15:05:00,18.65,18.67,18.65,18.67,10100.0,16.1899,16.2072,16.1899,16.2072,10100.0
2012-06-04 15:10:00,18.66,18.66,18.65,18.65,6700.0,16.1986,16.1986,16.1899,16.1899,6700.0
2012-06-04 15:15:00,18.65,18.65,18.63,18.65,25300.0,16.1899,16.1899,16.1725,16.1899,25300.0
2012-06-04 15:20:00,18.65,18.66,18.64,18.66,12200.0,16.1899,16.1986,16.1812,16.1986,12200.0
2012-06-04 15:25:00,18.65,18.67,18.64,18.66,27100.0,16.1899,16.2072,16.1812,16.1986,27100.0
2012-06-04 15:30:00,18.67,18.67,18.62,18.62,32200.0,16.2072,16.2072,16.1638,16.1638,32200.0
2012-06-04 15:35:00,18.62,18.63,18.61,18.62,17200.0,16.1638,16.1725,16.1552,16.1638,17200.0
2012-06-04 15:40:00,18.63,18.65,18.63,18.64,26600.0,16.1725,16.1899,16.1725,16.1812,26600.0
2012-06-04 15:45:00,18.64,18.68,18.64,18.68,33100.0,16.1812,16.2159,16.1812,16.2159,33100.0
2012-06-04 15:50:00,18.68,18.7,18.67,18.7,20800.0,16.2159,16.2333,16.2072,16.2333,20800.0
2012-06-04 15:55:00,18.69,18.7,18.68,18.69,71400.0,16.2246,16.2333,16.2159,16.2246,71400.0
2012-06-05 09:30:00,18.6,18.77,18.59,18.77,18700.0,16.1465,16.294,16.1378,16.294,18700.0
2012-06-05 09:35:00,18.75,18.76,18.69,18.74,8100.0,16.2767,16.2854,16.2246,16.268,8100.0
2012-06-05 09:40:00,18.73,18.73,18.7,18.71,8900.0,16.2593,16.2593,16.2333,16.242,8900.0
2012-06-05 09:45:00,18.73,18.77,18.73,18.77,14800.0,16.2593,16.294,16.2593,16.294,14800.0
2012-06-05 09:50:00,18.76,18.77,18.73,18.73,14100.0,16.2854,16.294,16.2593,16.2593,14100.0
2012-06-05 09:55:00,18.75,18.81,18.75,18.8,11800.0,16.2767,16.3288,16.2767,16.3201,11800.0
2012-06-05 10:00:00,18.81,18.86,18.8,18.85,23100.0,16.3288,16.3722,16.3201,16.3635,23100.0
2012-06-05 10:05:00,18.85,18.88,18.84,18.87,14400.0,16.3635,16.3895,16.3548,16.3809,14400.0
2012-06-05 10:10:00,18.87,18.88,18.86,18.86,9500.0,16.3809,16.3895,16.3722,16.3722,9500.0
2012-06-05 10:15:00,18.87,18.89,18.86,18.87,20200.0,16.3809,16.3982,16.3722,16.3809,20200.0
2012-06-05 10:20:00,18.87,18.9,18.87,18.89,7300.0,16.3809,16.4069,16.3809,16.3982,7300.0
2012-06-05 10:25:00,18.9,18.92,18.9,18.9,19700.0,16.4069,16.4243,16.4069,16.4069,19700.0
2012-06-05 10:30:00,18.91,18.91,18.88,18.88,22600.0,16.4156,16.4156,16.3895,16.3895,22600.0
2012-06-05 10:35:00,18.88,18.9,18.88,18.9,16100.0,16.3895,16.4069,16.3895,16.4069,16100.0
2012-06-05 10:40:00,18.9,18.9,18.89,18.89,5900.0,16.4069,16.4069,16.3982,16.3982,5900.0
2012-06-05 10:45:00,18.9,18.91,18.89,18.89,17800.0,16.4069,16.4156,16.3982,16.3982,17800.0
2012-06-05 10:50:00,18.89,18.91,18.89,18.9,15800.0,16.3982,16.4156,16.3982,16.4069,15800.0
2012-06-05 10:55:00,18.9,18.9,18.88,18.88,13400.0,16.4069,16.4069,16.3895,16.3895,13400.0
2012-06-05 11:00:00,18.89,18.89,18.88,18.88,5100.0,16.3982,16.3982,16.3895,16.3895,5100.0
2012-06-05 11:05:00,18.89,18.89,18.88,18.88,6800.0,16.3982,16.3982,16.3895,16.3895,6800.0
2012-06-05 11:10:00,18.88,18.93,18.88,18.92,27900.0,16.3895,16.4329,16.3895,16.4243,27900.0
2012-06-05 11:15:00,18.92,18.94,18.92,18.94,7900.0,16.4243,16.4416,16.4243,16.4416,7900.0
2012-06-05 11:20:00,18.94,18.95,18.94,18.94,26600.0,16.4416,16.4503,16.4416,16.4416,26600.0
2012-06-05 11:25:00,18.94,18.95,18.94,18.94,7700.0,16.4416,16.4503,16.4416,16.4416,7700.0
2012-06-05 11:30:00,18.94,18.95,18.94,18.94,2800.0,16.4416,16.4503,16.4416,16.4416,2800.0
2012-06-05 11:35:00,18.94,18.96,18.91,18.91,51400.0,16.4416,16.459,16.4156,16.4156,51400.0
2012-06-05 11:40:00,18.91,18.91,18.9,18.91,10200.0,16.4156,16.4156,16.4069,16.4156,10200.0
2012-06-05 11:45:00,18.9,18.91,18.9,18.9,4900.0,16.4069,16.4156,16.4069,16.4069,4900.0
2012-06-05 11:50:00,18.9,18.9,18.89,18.89,18100.0,16.4069,16.4069,16.3982,16.3982,18100.0
2012-06-05 11:55:00,18.89,18.9,18.89,18.89,5000.0,16.3982,16.4069,16.3982,16.3982,5000.0
2012-06-05 12:00:00,18.9,18.92,18.89,18.9,25400.0,16.4069,16.4243,16.3982,16.4069,25400.0
2012-06-05 12:05:00,18.91,18.94,18.9,18.93,23100.0,16.4156,16.4416,16.4069,16.4329,23100.0
2012-06-05 12:10:00,18.93,18.93,18.93,18.93,2200.0,16.4329,16.4329,16.4329,16.4329,2200.0
2012-06-05 12:15:00,18.93,18.93,18.89,18.89,20100.0,16.4329,16.4329,16.3982,16.3982,20100.0
2012-06-05 12:20:00,18.89,18.92,18.89,18.91,14500.0,16.3982,16.4243,16.3982,16.4156,14500.0
2012-06-05 12:25:00,18.91,18.92,18.91,18.91,7600.0,16.4156,16.4243,16.4156,16.4156,7600.0
2012-06-05 12:30:00,18.91,18.97,18.91,18.97,32700.0,16.4156,16.4677,16.4156,16.4677,32700.0
2012-06-05 12:35:00,18.97,18.97,18.94,18.94,15000.0,16.4677,16.4677,16.4416,16.4416,15000.0
2012-06-05 12:40:00,18.94,18.95,18.94,18.94,8600.0,16.4416,16.4503,16.4416,16.4416,8600.0
2012-06-05 12:45:00,18.94,18.94,18.93,18.93,9200.0,16.4416,16.4416,16.4329,16.4329,9200.0
2012-06-05 12:50:00,18.93,18.96,18.93,18.95,15200.0,16.4329,16.459,16.4329,16.4503,15200.0
2012-06-05 12:55:00,18.95,18.96,18.95,18.96,4300.0,16.4503,16.459,16.4503,16.459,4300.0
2012-06-05 13:00:00,18.96,18.96,18.95,18.95,2100.0,16.459,16.459,16.4503,16.4503,2100.0
2012-06-05 13:05:00,18.95,18.96,18.95,18.96,3300.0,16.4503,16.459,16.4503,16.459,3300.0
2012-06-05 13:10:00,18.95,18.96,18.95,18.96,2600.0,16.4503,16.459,16.4503,16.459,2600.0
2012-06-05 13:15:00,18.96,18.96,18.94,18.94,24100.0,16.459,16.459,16.4416,16.4416,24100.0
2012-06-05 13:20:00,18.94,18.97,18.94,18.96,17700.0,16.4416,16.4677,16.4416,16.459,17700.0
2012-06-05 13:25:00,18.96,18.97,18.95,18.96,13100.0,16.459,16.4677,16.4503,16.459,13100.0
2012-06-05 13:30:00,18.96,18.98,18.96,18.98,18900.0,16.459,16.4763,16.459,16.4763,18900.0
2012-06-05 13:35:00,18.98,18.99,18.98,18.99,4400.0,16.4763,16.485,16.4763,16.485,4400.0
2012-06-05 13:40:00,18.98,19.0,18.98,19.0,10000.0,16.4763,16.4937,16.4763,16.4937,10000.0
2012-06-05 13:45:00,19.0,19.01,18.99,19.0,19000.0,16.4937,16.5024,16.485,16.4937,19000.0
2012-06-05 13:50:00,19.0,19.02,19.0,19.01,17200.0,16.4937,16.5111,16.4937,16.5024,17200.0
2012-06-05 13:55:00,19.02,19.02,19.01,19.01,6800.0,16.5111,16.5111,16.5024,16.5024,6800.0
2012-06-05 14:00:00,19.01,19.02,19.01,19.01,4900.0,16.5024,16.5111,16.5024,16.5024,4900.0
2012-06-05 14:05:00,19.02,19.05,19.01,19.05,16600.0,16.5111,16.5371,16.5024,16.5371,16600.0
2012-06-05 14:10:00,19.04,19.05,19.04,19.04,6500.0,16.5284,16.5371,16.5284,16.5284,6500.0
2012-06-05 14:15:00,19.04,19.06,19.04,19.06,15100.0,16.5284,16.5458,16.5284,16.5458,15100.0
2012-06-05 14:20:00,19.06,19.06,19.03,19.04,34500.0,16.5458,16.5458,16.5198,16.5284,34500.0
2012-06-05 14:25:00,19.04,19.06,19.04,19.05,25100.0,16.5284,16.5458,16.5284,16.5371,25100.0
2012-06-05 14:30:00,19.05,19.06,19.05,19.05,5600.0,16.5371,16.5458,16.5371,16.5371,5600.0
2012-06-05 14:35:00,19.05,19.06,19.05,19.05,8100.0,16.5371,16.5458,16.5371,16.5371,8100.0
2012-06-05 14:40:00,19.05,19.06,19.05,19.05,4600.0,16.5371,16.5458,16.5371,16.5371,4600.0
2012-06-05 14:45:00,19.05,19.07,19.05,19.06,16100.0,16.5371,16.5545,16.5371,16.5458,16100.0
2012-06-05 14:50:00,19.07,19.07,19.06,19.07,15100.0,16.5545,16.5545,16.5458,16.5545,15100.0
2012-06-05 14:55:00,19.07,19.11,19.06,19.1,36800.0,16.5545,16.5892,16.5458,16.5805,36800.0
2012-06-05 15:00:00,19.1,19.12,19.1,19.11,23000.0,16.5805,16.5979,16.5805,16.5892,23000.0
2012-06-05 15:05:00,19.11,19.12,19.1,19.1,32300.0,16.5892,16.5979,16.5805,16.5805,32300.0
2012-06-05 15:10:00,19.11,19.11,19.1,19.1,14800.0,16.5892,16.5892,16.5805,16.5805,14800.0
2012-06-05 15:15:00,19.11,19.13,19.1,19.13,46500.0,16.5892,16.6066,16.5805,16.6066,46500.0
2012-06-05 15:20:00,19.13,19.13,19.12,19.12,19500.0,16.6066,16.6066,16.5979,16.5979,19500.0
2012-06-05 15:25:00,19.12,19.15,19.12,19.14,55300.0,16.5979,16.6239,16.5979,16.6152,55300.0
2012-06-05 15:30:00,19.15,19.16,19.13,19.15,52400.0,16.6239,16.6326,16.6066,16.6239,52400.0
2012-06-05 15:35:00,19.15,19.17,19.14,19.16,31300.0,16.6239,16.6413,16.6152,16.6326,31300.0
2012-06-05 15:40:00,19.16,19.17,19.16,19.16,24900.0,16.6326,16.6413,16.6326,16.6326,24900.0
2012-06-05 15:45:00,19.16,19.16,19.13,19.14,59700.0,16.6326,16.6326,16.6066,16.6152,59700.0
2012-06-05 15:50:00,19.13,19.16,19.13,19.15,55100.0,16.6066,16.6326,16.6066,16.6239,55100.0
2012-06-05 15:55:00,19.15,19.16,19.13,19.14,116900.0,16.6239,16.6326,16.6066,16.6152,116900.0
2012-06-06 09:30:00,19.23,19.27,19.21,19.22,21600.0,16.6934,16.7281,16.676,16.6847,21600.0
2012-06-06 09:35:00,19.21,19.25,19.21,19.25,9700.0,16.676,16.7107,16.676,16.7107,9700.0
2012-06-06 09:40:00,19.25,19.32,19.25,19.32,6900.0,16.7107,16.7715,16.7107,16.7715,6900.0
2012-06-06 09:45:00,19.33,19.37,19.33,19.36,9100.0,16.7802,16.8149,16.7802,16.8062,9100.0
2012-06-06 09:50:00,19.35,19.35,19.27,19.27,18300.0,16.7975,16.7975,16.7281,16.7281,18300.0
2012-06-06 09:55:00,19.27,19.34,19.27,19.3,15600.0,16.7281,16.7889,16.7281,16.7541,15600.0
2012-06-06 10:00:00,19.3,19.31,19.25,19.26,44200.0,16.7541,16.7628,16.7107,16.7194,44200.0
2012-06-06 10:05:00,19.26,19.3,19.26,19.29,32500.0,16.7194,16.7541,16.7194,16.7455,32500.0
2012-06-06 10:10:00,19.29,19.3,19.26,19.29,17400.0,16.7455,16.7541,16.7194,16.7455,17400.0
2012-06-06 10:15:00,19.3,19.31,19.27,19.27,8500.0,16.7541,16.7628,16.7281,16.7281,8500.0
2012-06-06 10:20:00,19.27,19.28,19.26,19.28,7500.0,16.7281,16.7368,16.7194,16.7368,7500.0
2012-06-06 10:25:00,19.28,19.31,19.28,19.29,7800.0,16.7368,16.7628,16.7368,16.7455,7800.0
2012-06-06 10:30:00,19.29,19.32,19.28,19.3,14800.0,16.7455,16.7715,16.7368,16.7541,14800.0
2012-06-06 10:35:00,19.31,19.32,19.28,19.29,23400.0,16.7628,16.7715,16.7368,16.7455,23400.0
2012-06-06 10:40:00,19.29,19.32,19.29,19.32,9900.0,16.7455,16.7715,16.7455,16.7715,9900.0
2012-06-06 10:45:00,19.32,19.35,19.32,19.35,19100.0,16.7715,16.7975,16.7715,16.7975,19100.0
2012-06-06 10:50:00,19.34,19.34,19.31,19.31,8800.0,16.7889,16.7889,16.7628,16.7628,8800.0
2012-06-06 10:55:00,19.31,19.31,19.27,19.29,35300.0,16.7628,16.7628,16.7281,16.7455,35300.0
2012-06-06 11:00:00,19.31,19.34,19.3,19.32,23000.0,16.7628,16.7889,16.7541,16.7715,23000.0
2012-06-06 11:05:00,19.32,19.34,19.31,19.34,10600.0,16.7715,16.7889,16.7628,16.7889,10600.0
2012-06-06 11:10:00,19.34,19.39,19.34,19.37,17900.0,16.7889,16.8323,16.7889,16.8149,17900.0
2012-06-06 11:15:00,19.37,19.38,19.35,19.36,26100.0,16.8149,16.8236,16.7975,16.8062,26100.0
2012-06-06 11:20:00,19.36,19.39,19.36,19.39,35300.0,16.8062,16.8323,16.8062,16.8323,35300.0
2012-06-06 11:25:00,19.39,19.42,19.39,19.41,13900.0,16.8323,16.8583,16.8323,16.8496,13900.0
2012-06-06 11:30:00,19.41,19.42,19.35,19.35,49000.0,16.8496,16.8583,16.7975,16.7975,49000.0
2012-06-06 11:35:00,19.36,19.38,19.36,19.36,18800.0,16.8062,16.8236,16.8062,16.8062,18800.0
2012-06-06 11:40:00,19.36,19.37,19.36,19.36,6100.0,16.8062,16.8149,16.8062,16.8062,6100.0
2012-06-06 11:45:00,19.36,19.37,19.35,19.37,13000.0,16.8062,16.8149,16.7975,16.8149,13000.0
2012-06-06 11:50:00,19.36,19.37,19.35,19.35,8900.0,16.8062,16.8149,16.7975,16.7975,8900.0
2012-06-06 11:55:00,19.36,19.36,19.34,19.34,16900.0,16.8062,16.8062,16.7889,16.7889,16900.0
2012-06-06 12:00:00,19.35,19.38,19.35,19.37,25400.0,16.7975,16.8236,16.7975,16.8149,25400.0
2012-06-06 12:05:00,19.37,19.39,19.36,19.39,9100.0,16.8149,16.8323,16.8062,16.8323,9100.0
2012-06-06 12:10:00,19.38,19.41,19.38,19.4,7900.0,16.8236,16.8496,16.8236,16.8409,7900.0
2012-06-06 12:15:00,19.41,19.43,19.4,19.41,18700.0,16.8496,16.867,16.8409,16.8496,18700.0
2012-06-06 12:20:00,19.4,19.43,19.4,19.42,6900.0,16.8409,16.867,16.8409,16.8583,6900.0
2012-06-06 12:25:00,19.43,19.44,19.42,19.43,5200.0,16.867,16.8757,16.8583,16.867,5200.0
2012-06-06 12:30:00,19.44,19.46,19.43,19.46,6400.0,16.8757,16.893,16.867,16.893,6400.0
2012-06-06 12:35:00,19.46,19.47,19.45,19.46,10800.0,16.893,16.9017,16.8843,16.893,10800.0
2012-06-06 12:40:00,19.46,19.49,19.45,19.49,9000.0,16.893,16.9191,16.8843,16.9191,9000.0
2012-06-06 12:45:00,19.49,19.5,19.48,19.5,3800.0,16.9191,16.9278,16.9104,16.9278,3800.0
2012-06-06 12:50:00,19.49,19.51,19.49,19.5,4600.0,16.9191,16.9364,16.9191,16.9278,4600.0
2012-06-06 12:55:00,19.51,19.51,19.5,19.5,8400.0,16.9364,16.9364,16.9278,16.9278,8400.0
2012-06-06 13:00:00,19.5,19.51,19.48,19.48,18400.0,16.9278,16.9364,16.9104,16.9104,18400.0
2012-06-06 13:05:00,19.48,19.48,19.47,19.47,5600.0,16.9104,16.9104,16.9017,16.9017,5600.0
2012-06-06 13:10:00,19.47,19.49,19.47,19.49,4700.0,16.9017,16.9191,16.9017,16.9191,4700.0
2012-06-06 13:15:00,19.49,19.49,19.48,19.48,2800.0,16.9191,16.9191,16.9104,16.9104,2800.0
2012-06-06 13:20:00,19.49,19.52,19.48,19.52,19000.0,16.9191,16.9451,16.9104,16.9451,19000.0
2012-06-06 13:25:00,19.51,19.53,19.5,19.52,13900.0,16.9364,16.9538,16.9278,16.9451,13900.0
2012-06-06 13:30:00,19.52,19.53,19.52,19.53,6100.0,16.9451,16.9538,16.9451,16.9538,6100.0
2012-06-06 13:35:00,19.53,19.53,19.52,19.53,3600.0,16.9538,16.9538,16.9451,16.9538,3600.0
2012-06-06 13:40:00,19.53,19.53,19.52,19.53,1800.0,16.9538,16.9538,16.9451,16.9538,1800.0
2012-06-06 13:45:00,19.52,19.52,19.49,19.49,15900.0,16.9451,16.9451,16.9191,16.9191,15900.0
2012-06-06 13:50:00,19.49,19.49,19.49,19.49,2500.0,16.9191,16.9191,16.9191,16.9191,2500.0
2012-06-06 13:55:00,19.49,19.5,19.49,19.49,2500.0,16.9191,16.9278,16.9191,16.9191,2500.0
2012-06-06 14:00:00,19.5,19.53,19.49,19.5,26200.0,16.9278,16.9538,16.9191,16.9278,26200.0
2012-06-06 14:05:00,19.5,19.5,19.48,19.48,17000.0,16.9278,16.9278,16.9104,16.9104,17000.0
2012-06-06 14:10:00,19.48,19.48,19.42,19.42,16100.0,16.9104,16.9104,16.8583,16.8583,16100.0
2012-06-06 14:15:00,19.42,19.43,19.41,19.43,11400.0,16.8583,16.867,16.8496,16.867,11400.0
2012-06-06 14:20:00,19.43,19.45,19.43,19.45,7600.0,16.867,16.8843,16.867,16.8843,7600.0
2012-06-06 14:25:00,19.44,19.47,19.44,19.46,10600.0,16.8757,16.9017,16.8757,16.893,10600.0
2012-06-06 14:30:00,19.46,19.49,19.46,19.49,15100.0,16.893,16.9191,16.893,16.9191,15100.0
2012-06-06 14:35:00,19.5,19.51,19.49,19.5,11500.0,16.9278,16.9364,16.9191,16.9278,11500.0
2012-06-06 14:40:00,19.5,19.53,19.5,19.53,6400.0,16.9278,16.9538,16.9278,16.9538,6400.0
2012-06-06 14:45:00,19.53,19.55,19.53,19.54,11500.0,16.9538,16.9712,16.9538,16.9625,11500.0
2012-06-06 14:50:00,19.53,19.54,19.52,19.52,6000.0,16.9538,16.9625,16.9451,16.9451,6000.0
2012-06-06 14:55:00,19.52,19.54,19.52,19.52,9300.0,16.9451,16.9625,16.9451,16.9451,9300.0
2012-06-06 15:00:00,19.52,19.53,19.52,19.53,7200.0,16.9451,16.9538,16.9451,16.9538,7200.0
2012-06-06 15:05:00,19.53,19.54,19.52,19.52,26100.0,16.9538,16.9625,16.9451,16.9451,26100.0
2012-06-06 15:10:00,19.51,19.52,19.5,19.51,9100.0,16.9364,16.9451,16.9278,16.9364,9100.0
2012-06-06 15:15:00,19.51,19.51,19.49,19.5,27200.0,16.9364,16.9364,16.9191,16.9278,27200.0
2012-06-06 15:20:00,19.5,19.5,19.49,19.49,14300.0,16.9278,16.9278,16.9191,16.9191,14300.0
2012-06-06 15:25:00,19.49,19.5,19.48,19.48,24300.0,16.9191,16.9278,16.9104,16.9104,24300.0
2012-06-06 15:30:00,19.48,19.5,19.48,19.48,14500.0,16.9104,16.9278,16.9104,16.9104,14500.0
2012-06-06 15:35:00,19.48,19.49,19.46,19.46,23400.0,16.9104,16.9191,16.893,16.893,23400.0
2012-06-06 15:40:00,19.46,19.47,19.45,19.47,43300.0,16.893,16.9017,16.8843,16.9017,43300.0
2012-06-06 15:45:00,19.46,19.51,19.45,19.49,105300.0,16.893,16.9364,16.8843,16.9191,105300.0
2012-06-06 15:50:00,19.49,19.51,19.49,19.51,43900.0,16.9191,16.9364,16.9191,16.9364,43900.0
2012-06-06 15:55:00,19.51,19.51,19.44,19.49,311900.0,16.9364,16.9364,16.8757,16.9191,311900.0
2012-06-07 09:30:00,19.68,19.7,19.56,19.58,42800.0,17.084,17.1014,16.9798,16.9972,42800.0
2012-06-07 09:35:00,19.58,19.58,19.5,19.51,10600.0,16.9972,16.9972,16.9278,16.9364,10600.0
2012-06-07 09:40:00,19.52,19.56,19.51,19.56,18200.0,16.9451,16.9798,16.9364,16.9798,18200.0
2012-06-07 09:45:00,19.56,19.57,19.51,19.51,18800.0,16.9798,16.9885,16.9364,16.9364,18800.0
2012-06-07 09:50:00,19.52,19.55,19.51,19.51,22700.0,16.9451,16.9712,16.9364,16.9364,22700.0
2012-06-07 09:55:00,19.51,19.51,19.43,19.44,19900.0,16.9364,16.9364,16.867,16.8757,19900.0
2012-06-07 10:00:00,19.44,19.44,19.39,19.4,36100.0,16.8757,16.8757,16.8323,16.8409,36100.0
2012-06-07 10:05:00,19.4,19.44,19.38,19.39,26000.0,16.8409,16.8757,16.8236,16.8323,26000.0
2012-06-07 10:10:00,19.38,19.39,19.36,19.37,18200.0,16.8236,16.8323,16.8062,16.8149,18200.0
2012-06-07 10:15:00,19.36,19.37,19.3,19.31,26600.0,16.8062,16.8149,16.7541,16.7628,26600.0
2012-06-07 10:20:00,19.31,19.31,19.27,19.29,22000.0,16.7628,16.7628,16.7281,16.7455,22000.0
2012-06-07 10:25:00,19.28,19.34,19.28,19.32,20700.0,16.7368,16.7889,16.7368,16.7715,20700.0
2012-06-07 10:30:00,19.31,19.32,19.27,19.27,22000.0,16.7628,16.7715,16.7281,16.7281,22000.0
2012-06-07 10:35:00,19.27,19.29,19.26,19.28,28900.0,16.7281,16.7455,16.7194,16.7368,28900.0
2012-06-07 10:40:00,19.27,19.28,19.27,19.27,16900.0,16.7281,16.7368,16.7281,16.7281,16900.0
2012-06-07 10:45:00,19.28,19.32,19.28,19.29,38800.0,16.7368,16.7715,16.7368,16.7455,38800.0
2012-06-07 10:50:00,19.3,19.33,19.3,19.32,24700.0,16.7541,16.7802,16.7541,16.7715,24700.0
2012-06-07 10:55:00,19.32,19.34,19.32,19.34,19900.0,16.7715,16.7889,16.7715,16.7889,19900.0
2012-06-07 11:00:00,19.33,19.34,19.32,19.34,12600.0,16.7802,16.7889,16.7715,16.7889,12600.0
2012-06-07 11:05:00,19.35,19.35,19.32,19.33,38200.0,16.7975,16.7975,16.7715,16.7802,38200.0
2012-06-07 11:10:00,19.33,19.34,19.32,19.33,25400.0,16.7802,16.7889,16.7715,16.7802,25400.0
2012-06-07 11:15:00,19.33,19.35,19.32,19.34,79400.0,16.7802,16.7975,16.7715,16.7889,79400.0
2012-06-07 11:20:00,19.35,19.37,19.35,19.35,16600.0,16.7975,16.8149,16.7975,16.7975,16600.0
2012-06-07 11:25:00,19.35,19.36,19.32,19.32,21400.0,16.7975,16.8062,16.7715,16.7715,21400.0
2012-06-07 11:30:00,19.31,19.31,19.27,19.27,18100.0,16.7628,16.7628,16.7281,16.7281,18100.0
2012-06-07 11:35:00,19.27,19.3,19.27,19.3,14900.0,16.7281,16.7541,16.7281,16.7541,14900.0
2012-06-07 11:40:00,19.3,19.3,19.27,19.27,9800.0,16.7541,16.7541,16.7281,16.7281,9800.0
2012-06-07 11:45:00,19.27,19.27,19.26,19.26,9400.0,16.7281,16.7281,16.7194,16.7194,9400.0
2012-06-07 11:50:00,19.27,19.28,19.26,19.27,21300.0,16.7281,16.7368,16.7194,16.7281,21300.0
2012-06-07 11:55:00,19.28,19.28,19.27,19.28,13300.0,16.7368,16.7368,16.7281,16.7368,13300.0
2012-06-07 12:00:00,19.27,19.29,19.27,19.28,23400.0,16.7281,16.7455,16.7281,16.7368,23400.0
2012-06-07 12:05:00,19.28,19.29,19.27,19.27,12600.0,16.7368,16.7455,16.7281,16.7281,12600.0
2012-06-07 12:10:00,19.28,19.28,19.27,19.28,12900.0,16.7368,16.7368,16.7281,16.7368,12900.0
2012-06-07 12:15:00,19.28,19.32,19.28,19.29,19900.0,16.7368,16.7715,16.7368,16.7455,19900.0
2012-06-07 12:20:00,19.29,19.3,19.27,19.28,13600.0,16.7455,16.7541,16.7281,16.7368,13600.0
2012-06-07 12:25:00,19.27,19.28,19.27,19.27,8500.0,16.7281,16.7368,16.7281,16.7281,8500.0
2012-06-07 12:30:00,19.27,19.27,19.25,19.25,16500.0,16.7281,16.7281,16.7107,16.7107,16500.0
2012-06-07 12:35:00,19.25,19.26,19.25,19.25,7400.0,16.7107,16.7194,16.7107,16.7107,7400.0
2012-06-07 12:40:00,19.26,19.26,19.21,19.22,20600.0,16.7194,16.7194,16.676,16.6847,20600.0
2012-06-07 12:45:00,19.22,19.23,19.22,19.23,10700.0,16.6847,16.6934,16.6847,16.6934,10700.0
2012-06-07 12:50:00,19.24,19.24,19.22,19.22,7400.0,16.702,16.702,16.6847,16.6847,7400.0
2012-06-07 12:55:00,19.22,19.22,19.19,19.19,9200.0,16.6847,16.6847,16.6586,16.6586,9200.0
2012-06-07 13:00:00,19.19,19.2,19.18,19.18,6700.0,16.6586,16.6673,16.65,16.65,6700.0
2012-06-07 13:05:00,19.19,19.2,19.18,19.2,12200.0,16.6586,16.6673,16.65,16.6673,12200.0
2012-06-07 13:10:00,19.2,19.2,19.19,19.19,4400.0,16.6673,16.6673,16.6586,16.6586,4400.0
2012-06-07 13:15:00,19.19,19.25,19.19,19.24,24700.0,16.6586,16.7107,16.6586,16.702,24700.0
2012-06-07 13:20:00,19.25,19.29,19.24,19.29,18600.0,16.7107,16.7455,16.702,16.7455,18600.0
2012-06-07 13:25:00,19.29,19.3,19.29,19.3,5200.0,16.7455,16.7541,16.7455,16.7541,5200.0
2012-06-07 13:30:00,19.3,19.31,19.29,19.3,11100.0,16.7541,16.7628,16.7455,16.7541,11100.0
2012-06-07 13:35:00,19.3,19.31,19.27,19.27,25900.0,16.7541,16.7628,16.7281,16.7281,25900.0
2012-06-07 13:40:00,19.27,19.28,19.25,19.25,11400.0,16.7281,16.7368,16.7107,16.7107,11400.0
2012-06-07 13:45:00,19.25,19.25,19.24,19.24,10800.0,16.7107,16.7107,16.702,16.702,10800.0
2012-06-07 13:50:00,19.24,19.25,19.23,19.25,25900.0,16.702,16.7107,16.6934,16.7107,25900.0
2012-06-07 13:55:00,19.25,19.26,19.24,19.24,8000.0,16.7107,16.7194,16.702,16.702,8000.0
2012-06-07 14:00:00,19.24,19.26,19.24,19.25,16400.0,16.702,16.7194,16.702,16.7107,16400.0
2012-06-07 14:05:00,19.26,19.26,19.24,19.24,12000.0,16.7194,16.7194,16.702,16.702,12000.0
2012-06-07 14:10:00,19.23,19.24,19.23,19.23,10200.0,16.6934,16.702,16.6934,16.6934,10200.0
2012-06-07 14:15:00,19.23,19.26,19.23,19.26,26200.0,16.6934,16.7194,16.6934,16.7194,26200.0
2012-06-07 14:20:00,19.25,19.26,19.25,19.25,10700.0,16.7107,16.7194,16.7107,16.7107,10700.0
2012-06-07 14:25:00,19.26,19.26,19.24,19.24,10200.0,16.7194,16.7194,16.702,16.702,10200.0
2012-06-07 14:30:00,19.24,19.25,19.22,19.22,14200.0,16.702,16.7107,16.6847,16.6847,14200.0
2012-06-07 14:35:00,19.23,19.23,19.22,19.22,7000.0,16.6934,16.6934,16.6847,16.6847,7000.0
2012-06-07 14:40:00,19.22,19.24,19.22,19.23,17300.0,16.6847,16.702,16.6847,16.6934,17300.0
2012-06-07 14:45:00,19.23,19.24,19.23,19.24,7700.0,16.6934,16.702,16.6934,16.702,7700.0
2012-06-07 14:50:00,19.23,19.24,19.22,19.22,11700.0,16.6934,16.702,16.6847,16.6847,11700.0
2012-06-07 14:55:00,19.22,19.22,19.21,19.21,6800.0,16.6847,16.6847,16.676,16.676,6800.0
2012-06-07 15:00:00,19.21,19.21,19.19,19.19,19800.0,16.676,16.676,16.6586,16.6586,19800.0
2012-06-07 15:05:00,19.19,19.22,19.19,19.22,22000.0,16.6586,16.6847,16.6586,16.6847,22000.0
2012-06-07 15:10:00,19.22,19.22,19.21,19.21,7100.0,16.6847,16.6847,16.676,16.676,7100.0
2012-06-07 15:15:00,19.21,19.22,19.18,19.18,28100.0,16.676,16.6847,16.65,16.65,28100.0
2012-06-07 15:20:00,19.18,19.19,19.16,19.18,32500.0,16.65,16.6586,16.6326,16.65,32500.0
2012-06-07 15:25:00,19.19,19.19,19.16,19.16,20800.0,16.6586,16.6586,16.6326,16.6326,20800.0
2012-06-07 15:30:00,19.17,19.17,19.16,19.16,19300.0,16.6413,16.6413,16.6326,16.6326,19300.0
2012-06-07 15:35:00,19.16,19.17,19.15,19.15,31800.0,16.6326,16.6413,16.6239,16.6239,31800.0
2012-06-07 15:40:00,19.15,19.17,19.15,19.16,33200.0,16.6239,16.6413,16.6239,16.6326,33200.0
2012-06-07 15:45:00,19.15,19.16,19.13,19.13,44200.0,16.6239,16.6326,16.6066,16.6066,44200.0
2012-06-07 15:50:00,19.13,19.13,19.09,19.1,46500.0,16.6066,16.6066,16.5718,16.5805,46500.0
2012-06-07 15:55:00,19.1,19.14,19.1,19.12,141500.0,16.5805,16.6152,16.5805,16.5979,141500.0
2012-06-08 09:30:00,19.1,19.12,19.0,19.11,17800.0,16.5805,16.5979,16.4937,16.5892,17800.0
2012-06-08 09:35:00,19.09,19.14,19.07,19.09,16000.0,16.5718,16.6152,16.5545,16.5718,16000.0
2012-06-08 09:40:00,19.07,19.08,19.04,19.07,29100.0,16.5545,16.5632,16.5284,16.5545,29100.0
2012-06-08 09:45:00,19.07,19.09,19.03,19.07,78500.0,16.5545,16.5718,16.5198,16.5545,78500.0
2012-06-08 09:50:00,19.07,19.09,19.04,19.09,35900.0,16.5545,16.5718,16.5284,16.5718,35900.0
2012-06-08 09:55:00,19.08,19.09,19.06,19.09,14900.0,16.5632,16.5718,16.5458,16.5718,14900.0
2012-06-08 10:00:00,19.09,19.11,19.05,19.11,19700.0,16.5718,16.5892,16.5371,16.5892,19700.0
2012-06-08 10:05:00,19.12,19.17,19.12,19.15,18000.0,16.5979,16.6413,16.5979,16.6239,18000.0
2012-06-08 10:10:00,19.14,19.18,19.14,19.17,19200.0,16.6152,16.65,16.6152,16.6413,19200.0
2012-06-08 10:15:00,19.18,19.2,19.16,19.17,10000.0,16.65,16.6673,16.6326,16.6413,10000.0
2012-06-08 10:20:00,19.17,19.19,19.15,19.18,39500.0,16.6413,16.6586,16.6239,16.65,39500.0
2012-06-08 10:25:00,19.18,19.25,19.18,19.25,15400.0,16.65,16.7107,16.65,16.7107,15400.0
2012-06-08 10:30:00,19.24,19.26,19.23,19.24,15600.0,16.702,16.7194,16.6934,16.702,15600.0
2012-06-08 10:35:00,19.25,19.27,19.24,19.26,10600.0,16.7107,16.7281,16.702,16.7194,10600.0
2012-06-08 10:40:00,19.26,19.27,19.26,19.27,6500.0,16.7194,16.7281,16.7194,16.7281,6500.0
2012-06-08 10:45:00,19.27,19.3,19.27,19.3,11800.0,16.7281,16.7541,16.7281,16.7541,11800.0
2012-06-08 10:50:00,19.3,19.3,19.25,19.26,15600.0,16.7541,16.7541,16.7107,16.7194,15600.0
2012-06-08 10:55:00,19.25,19.26,19.23,19.26,19700.0,16.7107,16.7194,16.6934,16.7194,19700.0
2012-06-08 11:00:00,19.27,19.28,19.25,19.27,12600.0,16.7281,16.7368,16.7107,16.7281,12600.0
2012-06-08 11:05:00,19.27,19.27,19.21,19.22,9400.0,16.7281,16.7281,16.676,16.6847,9400.0
2012-06-08 11:10:00,19.22,19.23,19.22,19.22,4000.0,16.6847,16.6934,16.6847,16.6847,4000.0
2012-06-08 11:15:00,19.22,19.22,19.19,19.19,9600.0,16.6847,16.6847,16.6586,16.6586,9600.0
2012-06-08 11:20:00,19.19,19.22,19.19,19.22,14000.0,16.6586,16.6847,16.6586,16.6847,14000.0
2012-06-08 11:25:00,19.21,19.23,19.19,19.19,9800.0,16.676,16.6934,16.6586,16.6586,9800.0
2012-06-08 11:30:00,19.19,19.23,19.18,19.2,9700.0,16.6586,16.6934,16.65,16.6673,9700.0
2012-06-08 11:35:00,19.2,19.21,19.18,19.21,33800.0,16.6673,16.676,16.65,16.676,33800.0
2012-06-08 11:40:00,19.2,19.21,19.19,19.2,16900.0,16.6673,16.676,16.6586,16.6673,16900.0
2012-06-08 11:45:00,19.2,19.2,19.18,19.18,6000.0,16.6673,16.6673,16.65,16.65,6000.0
2012-06-08 11:50:00,19.18,19.19,19.17,19.17,6400.0,16.65,16.6586,16.6413,16.6413,6400.0
2012-06-08 11:55:00,19.17,19.18,19.16,19.16,9400.0,16.6413,16.65,16.6326,16.6326,9400.0
2012-06-08 12:00:00,19.16,19.18,19.15,19.17,12900.0,16.6326,16.65,16.6239,16.6413,12900.0
2012-06-08 12:05:00,19.16,19.2,19.16,19.18,14600.0,16.6326,16.6673,16.6326,16.65,14600.0
2012-06-08 12:10:00,19.17,19.19,19.17,19.19,10600.0,16.6413,16.6586,16.6413,16.6586,10600.0
2012-06-08 12:15:00,19.19,19.21,19.19,19.2,6900.0,16.6586,16.676,16.6586,16.6673,6900.0
2012-06-08 12:20:00,19.2,19.22,19.19,19.19,9900.0,16.6673,16.6847,16.6586,16.6586,9900.0
2012-06-08 12:25:00,19.2,19.21,19.2,19.21,5200.0,16.6673,16.676,16.6673,16.676,5200.0
2012-06-08 12:30:00,19.21,19.26,19.2,19.26,12500.0,16.676,16.7194,16.6673,16.7194,12500.0
2012-06-08 12:35:00,19.26,19.27,19.23,19.25,18400.0,16.7194,16.7281,16.6934,16.7107,18400.0
2012-06-08 12:40:00,19.24,19.25,19.23,19.24,35400.0,16.702,16.7107,16.6934,16.702,35400.0
2012-06-08 12:45:00,19.25,19.27,19.24,19.27,26600.0,16.7107,16.7281,16.702,16.7281,26600.0
2012-06-08 12:50:00,19.26,19.28,19.25,19.28,14200.0,16.7194,16.7368,16.7107,16.7368,14200.0
2012-06-08 12:55:00,19.28,19.28,19.27,19.28,5900.0,16.7368,16.7368,16.7281,16.7368,5900.0
2012-06-08 13:00:00,19.27,19.32,19.27,19.32,23000.0,16.7281,16.7715,16.7281,16.7715,23000.0
2012-06-08 13:05:00,19.32,19.33,19.3,19.33,16900.0,16.7715,16.7802,16.7541,16.7802,16900.0
2012-06-08 13:10:00,19.32,19.33,19.3,19.3,10600.0,16.7715,16.7802,16.7541,16.7541,10600.0
2012-06-08 13:15:00,19.3,19.3,19.27,19.27,6100.0,16.7541,16.7541,16.7281,16.7281,6100.0
2012-06-08 13:20:00,19.27,19.28,19.27,19.27,4000.0,16.7281,16.7368,16.7281,16.7281,4000.0
2012-06-08 13:25:00,19.27,19.27,19.26,19.26,8200.0,16.7281,16.7281,16.7194,16.7194,8200.0
2012-06-08 13:30:00,19.26,19.27,19.24,19.24,12600.0,16.7194,16.7281,16.702,16.702,12600.0
2012-06-08 13:35:00,19.24,19.24,19.23,19.23,13000.0,16.702,16.702,16.6934,16.6934,13000.0
2012-06-08 13:40:00,19.23,19.24,19.23,19.23,7300.0,16.6934,16.702,16.6934,16.6934,7300.0
2012-06-08 13:45:00,19.23,19.24,19.23,19.23,4900.0,16.6934,16.702,16.6934,16.6934,4900.0
2012-06-08 13:50:00,19.23,19.24,19.23,19.23,9700.0,16.6934,16.702,16.6934,16.6934,9700.0
2012-06-08 13:55:00,19.23,19.24,19.22,19.22,8000.0,16.6934,16.702,16.6847,16.6847,8000.0
2012-06-08 14:00:00,19.22,19.23,19.21,19.22,26600.0,16.6847,16.6934,16.676,16.6847,26600.0
2012-06-08 14:05:00,19.22,19.25,19.22,19.25,17100.0,16.6847,16.7107,16.6847,16.7107,17100.0
2012-06-08 14:10:00,19.24,19.25,19.24,19.24,3900.0,16.702,16.7107,16.702,16.702,3900.0
2012-06-08 14:15:00,19.24,19.25,19.21,19.21,12100.0,16.702,16.7107,16.676,16.676,12100.0
2012-06-08 14:20:00,19.21,19.22,19.21,19.22,4900.0,16.676,16.6847,16.676,16.6847,4900.0
2012-06-08 14:25:00,19.21,19.22,19.19,19.19,10600.0,16.676,16.6847,16.6586,16.6586,10600.0
2012-06-08 14:30:00,19.19,19.24,19.19,19.24,40400.0,16.6586,16.702,16.6586,16.702,40400.0
2012-06-08 14:35:00,19.23,19.26,19.23,19.26,13800.0,16.6934,16.7194,16.6934,16.7194,13800.0
2012-06-08 14:40:00,19.25,19.26,19.22,19.23,40100.0,16.7107,16.7194,16.6847,16.6934,40100.0
2012-06-08 14:45:00,19.23,19.24,19.2,19.2,12200.0,16.6934,16.702,16.6673,16.6673,12200.0
2012-06-08 14:50:00,19.2,19.2,19.16,19.17,16900.0,16.6673,16.6673,16.6326,16.6413,16900.0
2012-06-08 14:55:00,19.17,19.18,19.15,19.15,16400.0,16.6413,16.65,16.6239,16.6239,16400.0
2012-06-08 15:00:00,19.15,19.15,19.12,19.13,33400.0,16.6239,16.6239,16.5979,16.6066,33400.0
2012-06-08 15:05:00,19.13,19.14,19.12,19.12,19600.0,16.6066,16.6152,16.5979,16.5979,19600.0
2012-06-08 15:10:00,19.12,19.16,19.12,19.16,33100.0,16.5979,16.6326,16.5979,16.6326,33100.0
2012-06-08 15:15:00,19.16,19.19,19.15,19.19,20600.0,16.6326,16.6586,16.6239,16.6586,20600.0
2012-06-08 15:20:00,19.18,19.19,19.16,19.17,20300.0,16.65,16.6586,16.6326,16.6413,20300.0
2012-06-08 15:25:00,19.16,19.17,19.14,19.14,18600.0,16.6326,16.6413,16.6152,16.6152,18600.0
2012-06-08 15:30:00,19.14,19.16,19.13,19.16,40900.0,16.6152,16.6326,16.6066,16.6326,40900.0
2012-06-08 15:35:00,19.16,19.16,19.14,19.14,31200.0,16.6326,16.6326,16.6152,16.6152,31200.0
2012-06-08 15:40:00,19.14,19.15,19.13,19.14,25500.0,16.6152,16.6239,16.6066,16.6152,25500.0
2012-06-08 15:45:00,19.14,19.18,19.12,19.18,79300.0,16.6152,16.65,16.5979,16.65,79300.0
2012-06-08 15:50:00,19.17,19.18,19.14,19.15,52400.0,16.6413,16.65,16.6152,16.6239,52400.0
2012-06-08 15:55:00,19.14,19.15,19.13,19.14,129000.0,16.6152,16.6239,16.6066,16.6152,129000.0
2012-06-11 09:30:00,19.29,19.38,19.21,19.26,14000.0,16.7455,16.8236,16.676,16.7194,14000.0
2012-06-11 09:35:00,19.26,19.26,19.18,19.18,10600.0,16.7194,16.7194,16.65,16.65,10600.0
2012-06-11 09:40:00,19.19,19.2,19.17,19.18,9200.0,16.6586,16.6673,16.6413,16.65,9200.0
2012-06-11 09:45:00,19.18,19.24,19.18,19.23,14700.0,16.65,16.702,16.65,16.6934,14700.0
2012-06-11 09:50:00,19.22,19.25,19.19,19.23,20700.0,16.6847,16.7107,16.6586,16.6934,20700.0
2012-06-11 09:55:00,19.22,19.22,19.15,19.16,17900.0,16.6847,16.6847,16.6239,16.6326,17900.0
2012-06-11 10:00:00,19.16,19.18,19.14,19.16,22600.0,16.6326,16.65,16.6152,16.6326,22600.0
2012-06-11 10:05:00,19.17,19.17,19.1,19.11,17500.0,16.6413,16.6413,16.5805,16.5892,17500.0
2012-06-11 10:10:00,19.11,19.13,19.09,19.11,13900.0,16.5892,16.6066,16.5718,16.5892,13900.0
2012-06-11 10:15:00,19.11,19.12,19.09,19.12,52200.0,16.5892,16.5979,16.5718,16.5979,52200.0
2012-06-11 10:20:00,19.12,19.17,19.12,19.16,27100.0,16.5979,16.6413,16.5979,16.6326,27100.0
2012-06-11 10:25:00,19.16,19.17,19.15,19.16,12900.0,16.6326,16.6413,16.6239,16.6326,12900.0
2012-06-11 10:30:00,19.16,19.2,19.16,19.2,19700.0,16.6326,16.6673,16.6326,16.6673,19700.0
2012-06-11 10:35:00,19.2,19.21,19.18,19.21,17400.0,16.6673,16.676,16.65,16.676,17400.0
2012-06-11 10:40:00,19.21,19.22,19.16,19.18,21100.0,16.676,16.6847,16.6326,16.65,21100.0
2012-06-11 10:45:00,19.18,19.18,19.15,19.17,10200.0,16.65,16.65,16.6239,16.6413,10200.0
2012-06-11 10:50:00,19.16,19.16,19.14,19.15,16100.0,16.6326,16.6326,16.6152,16.6239,16100.0
2012-06-11 10:55:00,19.15,19.15,19.11,19.12,20200.0,16.6239,16.6239,16.5892,16.5979,20200.0
2012-06-11 11:00:00,19.13,19.13,19.1,19.11,12300.0,16.6066,16.6066,16.5805,16.5892,12300.0
2012-06-11 11:05:00,19.11,19.13,19.11,19.12,5100.0,16.5892,16.6066,16.5892,16.5979,5100.0
2012-06-11 11:10:00,19.13,19.13,19.08,19.09,15600.0,16.6066,16.6066,16.5632,16.5718,15600.0
2012-06-11 11:15:00,19.09,19.1,19.07,19.08,16200.0,16.5718,16.5805,16.5545,16.5632,16200.0
2012-06-11 11:20:00,19.08,19.1,19.07,19.09,17200.0,16.5632,16.5805,16.5545,16.5718,17200.0
2012-06-11 11:25:00,19.09,19.11,19.08,19.11,5300.0,16.5718,16.5892,16.5632,16.5892,5300.0
2012-06-11 11:30:00,19.11,19.11,19.08,19.09,12800.0,16.5892,16.5892,16.5632,16.5718,12800.0
2012-06-11 11:35:00,19.08,19.12,19.08,19.12,13000.0,16.5632,16.5979,16.5632,16.5979,13000.0
2012-06-11 11:40:00,19.12,19.12,19.1,19.11,4800.0,16.5979,16.5979,16.5805,16.5892,4800.0
2012-06-11 11:45:00,19.1,19.11,19.09,19.1,69400.0,16.5805,16.5892,16.5718,16.5805,69400.0
2012-06-11 11:50:00,19.1,19.1,19.05,19.05,5600.0,16.5805,16.5805,16.5371,16.5371,5600.0
2012-06-11 11:55:00,19.05,19.1,19.05,19.09,54300.0,16.5371,16.5805,16.5371,16.5718,54300.0
2012-06-11 12:00:00,19.09,19.13,19.07,19.13,61500.0,16.5718,16.6066,16.5545,16.6066,61500.0
2012-06-11 12:05:00,19.13,19.15,19.11,19.12,35700.0,16.6066,16.6239,16.5892,16.5979,35700.0
2012-06-11 12:10:00,19.11,19.13,19.09,19.09,23800.0,16.5892,16.6066,16.5718,16.5718,23800.0
2012-06-11 12:15:00,19.09,19.1,19.08,19.09,26000.0,16.5718,16.5805,16.5632,16.5718,26000.0
2012-06-11 12:20:00,19.09,19.1,19.07,19.07,10900.0,16.5718,16.5805,16.5545,16.5545,10900.0
2012-06-11 12:25:00,19.07,19.07,19.03,19.03,29900.0,16.5545,16.5545,16.5198,16.5198,29900.0
2012-06-11 12:30:00,19.04,19.06,19.03,19.04,14300.0,16.5284,16.5458,16.5198,16.5284,14300.0
2012-06-11 12:35:00,19.03,19.06,19.03,19.03,26900.0,16.5198,16.5458,16.5198,16.5198,26900.0
2012-06-11 12:40:00,19.04,19.04,19.03,19.04,12100.0,16.5284,16.5284,16.5198,16.5284,12100.0
2012-06-11 12:45:00,19.03,19.06,19.03,19.05,7600.0,16.5198,16.5458,16.5198,16.5371,7600.0
2012-06-11 12:50:00,19.05,19.06,19.03,19.03,12800.0,16.5371,16.5458,16.5198,16.5198,12800.0
2012-06-11 12:55:00,19.03,19.05,19.03,19.05,13000.0,16.5198,16.5371,16.5198,16.5371,13000.0
2012-06-11 13:00:00,19.05,19.05,19.04,19.05,8900.0,16.5371,16.5371,16.5284,16.5371,8900.0
2012-06-11 13:05:00,19.06,19.07,19.05,19.07,8100.0,16.5458,16.5545,16.5371,16.5545,8100.0
2012-06-11 13:10:00,19.07,19.09,19.06,19.09,8300.0,16.5545,16.5718,16.5458,16.5718,8300.0
2012-06-11 13:15:00,19.08,19.09,19.07,19.09,13800.0,16.5632,16.5718,16.5545,16.5718,13800.0
2012-06-11 13:20:00,19.09,19.09,19.07,19.07,12900.0,16.5718,16.5718,16.5545,16.5545,12900.0
2012-06-11 13:25:00,19.08,19.08,19.07,19.08,5100.0,16.5632,16.5632,16.5545,16.5632,5100.0
2012-06-11 13:30:00,19.07,19.08,19.05,19.07,15600.0,16.5545,16.5632,16.5371,16.5545,15600.0
2012-06-11 13:35:00,19.06,19.08,19.06,19.06,10700.0,16.5458,16.5632,16.5458,16.5458,10700.0
2012-06-11 13:40:00,19.07,19.07,19.05,19.05,9100.0,16.5545,16.5545,16.5371,16.5371,9100.0
2012-06-11 13:45:00,19.05,19.07,19.05,19.05,80100.0,16.5371,16.5545,16.5371,16.5371,80100.0
2012-06-11 13:50:00,19.05,19.07,19.05,19.07,12300.0,16.5371,16.5545,16.5371,16.5545,12300.0
2012-06-11 13:55:00,19.07,19.07,19.05,19.06,13100.0,16.5545,16.5545,16.5371,16.5458,13100.0
2012-06-11 14:00:00,19.05,19.05,18.98,18.98,18200.0,16.5371,16.5371,16.4763,16.4763,18200.0
2012-06-11 14:05:00,18.99,18.99,18.98,18.98,7600.0,16.485,16.485,16.4763,16.4763,7600.0
2012-06-11 14:10:00,18.99,18.99,18.97,18.97,8100.0,16.485,16.485,16.4677,16.4677,8100.0
2012-06-11 14:15:00,18.97,18.99,18.97,18.97,14600.0,16.4677,16.485,16.4677,16.4677,14600.0
2012-06-11 14:20:00,18.97,18.99,18.95,18.96,40800.0,16.4677,16.485,16.4503,16.459,40800.0
2012-06-11 14:25:00,18.96,18.97,18.95,18.95,31700.0,16.459,16.4677,16.4503,16.4503,31700.0
2012-06-11 14:30:00,18.96,18.99,18.96,18.99,8200.0,16.459,16.485,16.459,16.485,8200.0
2012-06-11 14:35:00,18.99,18.99,18.97,18.97,6700.0,16.485,16.485,16.4677,16.4677,6700.0
2012-06-11 14:40:00,18.98,18.99,18.97,18.99,20500.0,16.4763,16.485,16.4677,16.485,20500.0
2012-06-11 14:45:00,18.98,18.99,18.98,18.98,3700.0,16.4763,16.485,16.4763,16.4763,3700.0
2012-06-11 14:50:00,18.98,18.98,18.97,18.97,12600.0,16.4763,16.4763,16.4677,16.4677,12600.0
2012-06-11 14:55:00,18.97,18.99,18.96,18.97,18400.0,16.4677,16.485,16.459,16.4677,18400.0
2012-06-11 15:00:00,18.96,18.98,18.96,18.96,29300.0,16.459,16.4763,16.459,16.459,29300.0
2012-06-11 15:05:00,18.97,18.97,18.96,18.96,16000.0,16.4677,16.4677,16.459,16.459,16000.0
2012-06-11 15:10:00,18.96,18.97,18.94,18.95,57000.0,16.459,16.4677,16.4416,16.4503,57000.0
2012-06-11 15:15:00,18.94,18.95,18.9,18.92,94800.0,16.4416,16.4503,16.4069,16.4243,94800.0
2012-06-11 15:20:00,18.91,18.91,18.86,18.87,97800.0,16.4156,16.4156,16.3722,16.3809,97800.0
2012-06-11 15:25:00,18.87,18.88,18.84,18.88,26600.0,16.3809,16.3895,16.3548,16.3895,26600.0
2012-06-11 15:30:00,18.88,18.93,18.88,18.9,27600.0,16.3895,16.4329,16.3895,16.4069,27600.0
2012-06-11 15:35:00,18.91,18.91,18.85,18.85,58600.0,16.4156,16.4156,16.3635,16.3635,58600.0
2012-06-11 15:40:00,18.86,18.89,18.85,18.86,48700.0,16.3722,16.3982,16.3635,16.3722,48700.0
2012-06-11 15:45:00,18.86,18.86,18.77,18.77,58900.0,16.3722,16.3722,16.294,16.294,58900.0
2012-06-11 15:50:00,18.77,18.78,18.72,18.73,234300.0,16.294,16.3027,16.2506,16.2593,234300.0
2012-06-11 15:55:00,18.74,18.74,18.69,18.71,157000.0,16.268,16.268,16.2246,16.242,157000.0
2012-06-12 09:30:00,18.79,18.89,18.76,18.89,18900.0,16.3114,16.3982,16.2854,16.3982,18900.0
2012-06-12 09:35:00,18.89,18.89,18.8,18.82,42700.0,16.3982,16.3982,16.3201,16.3375,42700.0
2012-06-12 09:40:00,18.83,18.9,18.82,18.88,48300.0,16.3461,16.4069,16.3375,16.3895,48300.0
2012-06-12 09:45:00,18.87,18.93,18.86,18.88,25800.0,16.3809,16.4329,16.3722,16.3895,25800.0
2012-06-12 09:50:00,18.88,18.94,18.87,18.87,61800.0,16.3895,16.4416,16.3809,16.3809,61800.0
2012-06-12 09:55:00,18.88,18.91,18.82,18.82,32700.0,16.3895,16.4156,16.3375,16.3375,32700.0
2012-06-12 10:00:00,18.83,18.9,18.83,18.83,28300.0,16.3461,16.4069,16.3461,16.3461,28300.0
2012-06-12 10:05:00,18.82,18.84,18.77,18.79,19500.0,16.3375,16.3548,16.294,16.3114,19500.0
2012-06-12 10:10:00,18.79,18.8,18.75,18.76,23800.0,16.3114,16.3201,16.2767,16.2854,23800.0
2012-06-12 10:15:00,18.76,18.77,18.75,18.76,15900.0,16.2854,16.294,16.2767,16.2854,15900.0
2012-06-12 10:20:00,18.75,18.78,18.73,18.76,19500.0,16.2767,16.3027,16.2593,16.2854,19500.0
2012-06-12 10:25:00,18.77,18.8,18.75,18.76,13900.0,16.294,16.3201,16.2767,16.2854,13900.0
2012-06-12 10:30:00,18.75,18.76,18.72,18.75,13100.0,16.2767,16.2854,16.2506,16.2767,13100.0
2012-06-12 10:35:00,18.75,18.77,18.74,18.75,18200.0,16.2767,16.294,16.268,16.2767,18200.0
2012-06-12 10:40:00,18.75,18.81,18.75,18.8,22400.0,16.2767,16.3288,16.2767,16.3201,22400.0
2012-06-12 10:45:00,18.8,18.84,18.8,18.84,12800.0,16.3201,16.3548,16.3201,16.3548,12800.0
2012-06-12 10:50:00,18.84,18.84,18.82,18.83,19600.0,16.3548,16.3548,16.3375,16.3461,19600.0
2012-06-12 10:55:00,18.82,18.84,18.79,18.79,16600.0,16.3375,16.3548,16.3114,16.3114,16600.0
2012-06-12 11:00:00,18.8,18.87,18.79,18.87,15800.0,16.3201,16.3809,16.3114,16.3809,15800.0
2012-06-12 11:05:00,18.87,18.88,18.87,18.88,5300.0,16.3809,16.3895,16.3809,16.3895,5300.0
2012-06-12 11:10:00,18.88,18.91,18.88,18.9,33600.0,16.3895,16.4156,16.3895,16.4069,33600.0
2012-06-12 11:15:00,18.91,18.91,18.89,18.89,11600.0,16.4156,16.4156,16.3982,16.3982,11600.0
2012-06-12 11:20:00,18.89,18.95,18.89,18.93,40700.0,16.3982,16.4503,16.3982,16.4329,40700.0
2012-06-12 11:25:00,18.93,18.94,18.89,18.89,14700.0,16.4329,16.4416,16.3982,16.3982,14700.0
2012-06-12 11:30:00,18.9,18.91,18.87,18.89,16500.0,16.4069,16.4156,16.3809,16.3982,16500.0
2012-06-12 11:35:00,18.88,18.88,18.86,18.86,9100.0,16.3895,16.3895,16.3722,16.3722,9100.0
2012-06-12 11:40:00,18.86,18.89,18.85,18.89,18300.0,16.3722,16.3982,16.3635,16.3982,18300.0
2012-06-12 11:45:00,18.89,18.89,18.87,18.87,15800.0,16.3982,16.3982,16.3809,16.3809,15800.0
2012-06-12 11:50:00,18.88,18.89,18.86,18.86,14500.0,16.3895,16.3982,16.3722,16.3722,14500.0
2012-06-12 11:55:00,18.85,18.86,18.84,18.86,6000.0,16.3635,16.3722,16.3548,16.3722,6000.0
2012-06-12 12:00:00,18.86,18.88,18.86,18.88,5700.0,16.3722,16.3895,16.3722,16.3895,5700.0
2012-06-12 12:05:00,18.88,18.89,18.86,18.87,13500.0,16.3895,16.3982,16.3722,16.3809,13500.0
2012-06-12 12:10:00,18.87,18.87,18.85,18.86,12000.0,16.3809,16.3809,16.3635,16.3722,12000.0
2012-06-12 12:15:00,18.86,18.86,18.85,18.86,7300.0,16.3722,16.3722,16.3635,16.3722,7300.0
2012-06-12 12:20:00,18.86,18.86,18.84,18.85,12600.0,16.3722,16.3722,16.3548,16.3635,12600.0
2012-06-12 12:25:00,18.85,18.85,18.84,18.84,3800.0,16.3635,16.3635,16.3548,16.3548,3800.0
2012-06-12 12:30:00,18.84,18.84,18.83,18.84,3700.0,16.3548,16.3548,16.3461,16.3548,3700.0
2012-06-12 12:35:00,18.84,18.9,18.84,18.9,12900.0,16.3548,16.4069,16.3548,16.4069,12900.0
2012-06-12 12:40:00,18.9,18.9,18.89,18.9,9200.0,16.4069,16.4069,16.3982,16.4069,9200.0
2012-06-12 12:45:00,18.9,18.9,18.89,18.89,3900.0,16.4069,16.4069,16.3982,16.3982,3900.0
2012-06-12 12:50:00,18.9,18.91,18.89,18.9,9200.0,16.4069,16.4156,16.3982,16.4069,9200.0
2012-06-12 12:55:00,18.89,18.9,18.88,18.88,10000.0,16.3982,16.4069,16.3895,16.3895,10000.0
2012-06-12 13:00:00,18.88,18.89,18.88,18.88,13300.0,16.3895,16.3982,16.3895,16.3895,13300.0
2012-06-12 13:05:00,18.89,18.9,18.88,18.9,11400.0,16.3982,16.4069,16.3895,16.4069,11400.0
2012-06-12 13:10:00,18.9,18.93,18.9,18.91,48100.0,16.4069,16.4329,16.4069,16.4156,48100.0
2012-06-12 13:15:00,18.9,18.92,18.9,18.92,18400.0,16.4069,16.4243,16.4069,16.4243,18400.0
2012-06-12 13:20:00,18.91,18.92,18.88,18.88,8900.0,16.4156,16.4243,16.3895,16.3895,8900.0
2012-06-12 13:25:00,18.88,18.89,18.87,18.87,8800.0,16.3895,16.3982,16.3809,16.3809,8800.0
2012-06-12 13:30:00,18.88,18.89,18.87,18.88,15500.0,16.3895,16.3982,16.3809,16.3895,15500.0
2012-06-12 13:35:00,18.88,18.9,18.87,18.9,19700.0,16.3895,16.4069,16.3809,16.4069,19700.0
2012-06-12 13:40:00,18.9,18.9,18.89,18.89,3100.0,16.4069,16.4069,16.3982,16.3982,3100.0
2012-06-12 13:45:00,18.89,18.9,18.87,18.87,18600.0,16.3982,16.4069,16.3809,16.3809,18600.0
2012-06-12 13:50:00,18.87,18.9,18.87,18.88,17000.0,16.3809,16.4069,16.3809,16.3895,17000.0
2012-06-12 13:55:00,18.88,18.89,18.87,18.88,5800.0,16.3895,16.3982,16.3809,16.3895,5800.0
2012-06-12 14:00:00,18.88,18.89,18.87,18.89,12900.0,16.3895,16.3982,16.3809,16.3982,12900.0
2012-06-12 14:05:00,18.89,18.89,18.88,18.89,3000.0,16.3982,16.3982,16.3895,16.3982,3000.0
2012-06-12 14:10:00,18.89,18.9,18.88,18.9,14700.0,16.3982,16.4069,16.3895,16.4069,14700.0
2012-06-12 14:15:00,18.89,18.9,18.89,18.89,14000.0,16.3982,16.4069,16.3982,16.3982,14000.0
2012-06-12 14:20:00,18.89,18.9,18.88,18.89,18600.0,16.3982,16.4069,16.3895,16.3982,18600.0
2012-06-12 14:25:00,18.89,18.9,18.88,18.88,16200.0,16.3982,16.4069,16.3895,16.3895,16200.0
2012-06-12 14:30:00,18.89,18.93,18.89,18.93,38200.0,16.3982,16.4329,16.3982,16.4329,38200.0
2012-06-12 14:35:00,18.93,18.94,18.93,18.94,10700.0,16.4329,16.4416,16.4329,16.4416,10700.0
2012-06-12 14:40:00,18.93,18.94,18.93,18.94,4700.0,16.4329,16.4416,16.4329,16.4416,4700.0
2012-06-12 14:45:00,18.93,18.95,18.93,18.94,19100.0,16.4329,16.4503,16.4329,16.4416,19100.0
2012-06-12 14:50:00,18.94,18.95,18.93,18.94,14800.0,16.4416,16.4503,16.4329,16.4416,14800.0
2012-06-12 14:55:00,18.94,18.94,18.93,18.93,6100.0,16.4416,16.4416,16.4329,16.4329,6100.0
2012-06-12 15:00:00,18.94,18.95,18.93,18.95,11900.0,16.4416,16.4503,16.4329,16.4503,11900.0
2012-06-12 15:05:00,18.94,18.98,18.94,18.98,30800.0,16.4416,16.4763,16.4416,16.4763,30800.0
2012-06-12 15:10:00,18.97,19.0,18.97,18.99,25400.0,16.4677,16.4937,16.4677,16.485,25400.0
2012-06-12 15:15:00,19.0,19.0,18.96,18.96,32400.0,16.4937,16.4937,16.459,16.459,32400.0
2012-06-12 15:20:00,18.95,18.96,18.93,18.94,16800.0,16.4503,16.459,16.4329,16.4416,16800.0
2012-06-12 15:25:00,18.95,18.99,18.94,18.99,18900.0,16.4503,16.485,16.4416,16.485,18900.0
2012-06-12 15:30:00,18.98,18.99,18.96,18.97,32000.0,16.4763,16.485,16.459,16.4677,32000.0
2012-06-12 15:35:00,18.96,18.99,18.96,18.97,38500.0,16.459,16.485,16.459,16.4677,38500.0
2012-06-12 15:40:00,18.97,19.02,18.97,19.0,50700.0,16.4677,16.5111,16.4677,16.4937,50700.0
2012-06-12 15:45:00,19.0,19.01,18.98,18.98,33500.0,16.4937,16.5024,16.4763,16.4763,33500.0
2012-06-12 15:50:00,18.98,19.02,18.97,19.02,63600.0,16.4763,16.5111,16.4677,16.5111,63600.0
2012-06-12 15:55:00,19.02,19.02,19.0,19.01,81600.0,16.5111,16.5111,16.4937,16.5024,81600.0
2012-06-13 09:30:00,19.0,19.0,18.89,18.94,13100.0,16.4937,16.4937,16.3982,16.4416,13100.0
2012-06-13 09:35:00,18.95,19.05,18.94,19.03,28100.0,16.4503,16.5371,16.4416,16.5198,28100.0
2012-06-13 09:40:00,19.03,19.04,18.98,19.02,24800.0,16.5198,16.5284,16.4763,16.5111,24800.0
2012-06-13 09:45:00,19.01,19.01,18.96,19.0,33100.0,16.5024,16.5024,16.459,16.4937,33100.0
2012-06-13 09:50:00,18.97,18.98,18.92,18.95,58200.0,16.4677,16.4763,16.4243,16.4503,58200.0
2012-06-13 09:55:00,18.94,18.96,18.9,18.94,30900.0,16.4416,16.459,16.4069,16.4416,30900.0
2012-06-13 10:00:00,18.94,18.97,18.91,18.92,23300.0,16.4416,16.4677,16.4156,16.4243,23300.0
2012-06-13 10:05:00,18.92,18.93,18.89,18.92,13600.0,16.4243,16.4329,16.3982,16.4243,13600.0
2012-06-13 10:10:00,18.92,18.93,18.91,18.91,5400.0,16.4243,16.4329,16.4156,16.4156,5400.0
2012-06-13 10:15:00,18.92,18.93,18.92,18.92,4900.0,16.4243,16.4329,16.4243,16.4243,4900.0
2012-06-13 10:20:00,18.92,18.94,18.91,18.93,22600.0,16.4243,16.4416,16.4156,16.4329,22600.0
2012-06-13 10:25:00,18.92,18.93,18.89,18.93,3800.0,16.4243,16.4329,16.3982,16.4329,3800.0
2012-06-13 10:30:00,18.94,18.96,18.94,18.95,9100.0,16.4416,16.459,16.4416,16.4503,9100.0
2012-06-13 10:35:00,18.96,19.0,18.96,19.0,6200.0,16.459,16.4937,16.459,16.4937,6200.0
2012-06-13 10:40:00,18.99,19.01,18.97,19.0,12000.0,16.485,16.5024,16.4677,16.4937,12000.0
2012-06-13 10:45:00,19.0,19.01,18.98,19.0,4900.0,16.4937,16.5024,16.4763,16.4937,4900.0
2012-06-13 10:50:00,18.99,19.0,18.97,18.99,8300.0,16.485,16.4937,16.4677,16.485,8300.0
2012-06-13 10:55:00,19.0,19.02,18.99,19.0,8300.0,16.4937,16.5111,16.485,16.4937,8300.0
2012-06-13 11:00:00,18.99,18.99,18.96,18.97,12200.0,16.485,16.485,16.459,16.4677,12200.0
2012-06-13 11:05:00,18.97,18.98,18.95,18.95,4700.0,16.4677,16.4763,16.4503,16.4503,4700.0
2012-06-13 11:10:00,18.96,18.97,18.95,18.96,8400.0,16.459,16.4677,16.4503,16.459,8400.0
2012-06-13 11:15:00,18.96,18.99,18.95,18.98,9900.0,16.459,16.485,16.4503,16.4763,9900.0
2012-06-13 11:20:00,18.99,19.01,18.98,19.0,4300.0,16.485,16.5024,16.4763,16.4937,4300.0
2012-06-13 11:25:00,19.01,19.01,18.96,18.98,7000.0,16.5024,16.5024,16.459,16.4763,7000.0
2012-06-13 11:30:00,18.98,19.01,18.97,19.01,5700.0,16.4763,16.5024,16.4677,16.5024,5700.0
2012-06-13 11:35:00,19.01,19.01,19.0,19.0,5900.0,16.5024,16.5024,16.4937,16.4937,5900.0
2012-06-13 11:40:00,19.01,19.05,19.01,19.04,13000.0,16.5024,16.5371,16.5024,16.5284,13000.0
2012-06-13 11:45:00,19.04,19.04,19.03,19.04,3700.0,16.5284,16.5284,16.5198,16.5284,3700.0
2012-06-13 11:50:00,19.03,19.05,19.03,19.03,5700.0,16.5198,16.5371,16.5198,16.5198,5700.0
2012-06-13 11:55:00,19.04,19.04,19.03,19.03,3400.0,16.5284,16.5284,16.5198,16.5198,3400.0
2012-06-13 12:00:00,19.03,19.04,19.03,19.03,1500.0,16.5198,16.5284,16.5198,16.5198,1500.0
2012-06-13 12:05:00,19.03,19.03,19.0,19.01,19400.0,16.5198,16.5198,16.4937,16.5024,19400.0
2012-06-13 12:10:00,19.02,19.04,19.0,19.04,9300.0,16.5111,16.5284,16.4937,16.5284,9300.0
2012-06-13 12:15:00,19.04,19.04,19.02,19.02,4500.0,16.5284,16.5284,16.5111,16.5111,4500.0
2012-06-13 12:20:00,19.02,19.04,19.02,19.03,5900.0,16.5111,16.5284,16.5111,16.5198,5900.0
2012-06-13 12:25:00,19.03,19.05,19.03,19.04,3000.0,16.5198,16.5371,16.5198,16.5284,3000.0
2012-06-13 12:30:00,19.04,19.07,19.04,19.05,14200.0,16.5284,16.5545,16.5284,16.5371,14200.0
2012-06-13 12:35:00,19.05,19.07,19.05,19.07,5100.0,16.5371,16.5545,16.5371,16.5545,5100.0
2012-06-13 12:40:00,19.07,19.1,19.07,19.1,5200.0,16.5545,16.5805,16.5545,16.5805,5200.0
2012-06-13 12:45:00,19.1,19.13,19.1,19.1,7200.0,16.5805,16.6066,16.5805,16.5805,7200.0
2012-06-13 12:50:00,19.09,19.11,19.08,19.11,6200.0,16.5718,16.5892,16.5632,16.5892,6200.0
2012-06-13 12:55:00,19.1,19.11,19.1,19.11,1500.0,16.5805,16.5892,16.5805,16.5892,1500.0
2012-06-13 13:00:00,19.11,19.12,19.11,19.11,2200.0,16.5892,16.5979,16.5892,16.5892,2200.0
2012-06-13 13:05:00,19.12,19.13,19.11,19.13,7400.0,16.5979,16.6066,16.5892,16.6066,7400.0
2012-06-13 13:10:00,19.13,19.14,19.12,19.13,8000.0,16.6066,16.6152,16.5979,16.6066,8000.0
2012-06-13 13:15:00,19.13,19.15,19.13,19.15,4200.0,16.6066,16.6239,16.6066,16.6239,4200.0
2012-06-13 13:20:00,19.14,19.15,19.14,19.14,7600.0,16.6152,16.6239,16.6152,16.6152,7600.0
2012-06-13 13:25:00,19.14,19.16,19.12,19.16,13000.0,16.6152,16.6326,16.5979,16.6326,13000.0
2012-06-13 13:30:00,19.16,19.18,19.16,19.18,9200.0,16.6326,16.65,16.6326,16.65,9200.0
2012-06-13 13:35:00,19.18,19.21,19.17,19.21,28100.0,16.65,16.676,16.6413,16.676,28100.0
2012-06-13 13:40:00,19.2,19.21,19.17,19.2,38900.0,16.6673,16.676,16.6413,16.6673,38900.0
2012-06-13 13:45:00,19.2,19.21,19.19,19.2,18600.0,16.6673,16.676,16.6586,16.6673,18600.0
2012-06-13 13:50:00,19.19,19.21,19.19,19.2,55700.0,16.6586,16.676,16.6586,16.6673,55700.0
2012-06-13 13:55:00,19.19,19.2,19.15,19.15,6300.0,16.6586,16.6673,16.6239,16.6239,6300.0
2012-06-13 14:00:00,19.15,19.16,19.15,19.15,9500.0,16.6239,16.6326,16.6239,16.6239,9500.0
2012-06-13 14:05:00,19.15,19.17,19.15,19.16,18900.0,16.6239,16.6413,16.6239,16.6326,18900.0
2012-06-13 14:10:00,19.16,19.17,19.15,19.15,13400.0,16.6326,16.6413,16.6239,16.6239,13400.0
2012-06-13 14:15:00,19.15,19.16,19.15,19.16,4900.0,16.6239,16.6326,16.6239,16.6326,4900.0
2012-06-13 14:20:00,19.15,19.16,19.15,19.15,7400.0,16.6239,16.6326,16.6239,16.6239,7400.0
2012-06-13 14:25:00,19.15,19.16,19.15,19.15,6300.0,16.6239,16.6326,16.6239,16.6239,6300.0
2012-06-13 14:30:00,19.15,19.16,19.13,19.16,35800.0,16.6239,16.6326,16.6066,16.6326,35800.0
2012-06-13 14:35:00,19.16,19.16,19.15,19.15,4500.0,16.6326,16.6326,16.6239,16.6239,4500.0
2012-06-13 14:40:00,19.16,19.16,19.14,19.15,37200.0,16.6326,16.6326,16.6152,16.6239,37200.0
2012-06-13 14:45:00,19.15,19.17,19.15,19.17,23500.0,16.6239,16.6413,16.6239,16.6413,23500.0
2012-06-13 14:50:00,19.16,19.18,19.16,19.18,11000.0,16.6326,16.65,16.6326,16.65,11000.0
2012-06-13 14:55:00,19.18,19.18,19.17,19.18,11000.0,16.65,16.65,16.6413,16.65,11000.0
2012-06-13 15:00:00,19.18,19.18,19.16,19.17,20400.0,16.65,16.65,16.6326,16.6413,20400.0
2012-06-13 15:05:00,19.16,19.19,19.16,19.19,44800.0,16.6326,16.6586,16.6326,16.6586,44800.0
2012-06-13 15:10:00,19.19,19.2,19.19,19.2,14100.0,16.6586,16.6673,16.6586,16.6673,14100.0
2012-06-13 15:15:00,19.19,19.2,19.13,19.13,51100.0,16.6586,16.6673,16.6066,16.6066,51100.0
2012-06-13 15:20:00,19.13,19.13,19.1,19.12,31100.0,16.6066,16.6066,16.5805,16.5979,31100.0
2012-06-13 15:25:00,19.11,19.12,19.11,19.11,22200.0,16.5892,16.5979,16.5892,16.5892,22200.0
2012-06-13 15:30:00,19.12,19.12,19.09,19.1,41200.0,16.5979,16.5979,16.5718,16.5805,41200.0
2012-06-13 15:35:00,19.09,19.11,19.09,19.1,74500.0,16.5718,16.5892,16.5718,16.5805,74500.0
2012-06-13 15:40:00,19.1,19.12,19.1,19.11,36100.0,16.5805,16.5979,16.5805,16.5892,36100.0
2012-06-13 15:45:00,19.12,19.12,19.04,19.04,44900.0,16.5979,16.5979,16.5284,16.5284,44900.0
2012-06-13 15:50:00,19.05,19.09,19.04,19.07,70600.0,16.5371,16.5718,16.5284,16.5545,70600.0
2012-06-13 15:55:00,19.07,19.11,19.07,19.1,121700.0,16.5545,16.5892,16.5545,16.5805,121700.0
2012-06-14 09:30:00,19.15,19.18,19.12,19.12,13200.0,16.6239,16.65,16.5979,16.5979,13200.0
2012-06-14 09:35:00,19.12,19.23,19.12,19.22,47400.0,16.5979,16.6934,16.5979,16.6847,47400.0
2012-06-14 09:40:00,19.2,19.26,19.15,19.26,65100.0,16.6673,16.7194,16.6239,16.7194,65100.0
2012-06-14 09:45:00,19.26,19.29,19.22,19.26,8300.0,16.7194,16.7455,16.6847,16.7194,8300.0
2012-06-14 09:50:00,19.25,19.28,19.21,19.26,51500.0,16.7107,16.7368,16.676,16.7194,51500.0
2012-06-14 09:55:00,19.25,19.29,19.23,19.25,58800.0,16.7107,16.7455,16.6934,16.7107,58800.0
2012-06-14 10:00:00,19.26,19.27,19.21,19.21,24600.0,16.7194,16.7281,16.676,16.676,24600.0
2012-06-14 10:05:00,19.21,19.26,19.21,19.25,85800.0,16.676,16.7194,16.676,16.7107,85800.0
2012-06-14 10:10:00,19.25,19.28,19.25,19.27,7900.0,16.7107,16.7368,16.7107,16.7281,7900.0
2012-06-14 10:15:00,19.27,19.29,19.27,19.29,6600.0,16.7281,16.7455,16.7281,16.7455,6600.0
2012-06-14 10:20:00,19.31,19.31,19.27,19.27,6800.0,16.7628,16.7628,16.7281,16.7281,6800.0
2012-06-14 10:25:00,19.27,19.32,19.27,19.32,9400.0,16.7281,16.7715,16.7281,16.7715,9400.0
2012-06-14 10:30:00,19.32,19.32,19.27,19.31,13300.0,16.7715,16.7715,16.7281,16.7628,13300.0
2012-06-14 10:35:00,19.31,19.34,19.31,19.31,8600.0,16.7628,16.7889,16.7628,16.7628,8600.0
2012-06-14 10:40:00,19.31,19.33,19.31,19.32,5600.0,16.7628,16.7802,16.7628,16.7715,5600.0
2012-06-14 10:45:00,19.31,19.35,19.31,19.33,5500.0,16.7628,16.7975,16.7628,16.7802,5500.0
2012-06-14 10:50:00,19.33,19.35,19.33,19.35,3300.0,16.7802,16.7975,16.7802,16.7975,3300.0
2012-06-14 10:55:00,19.35,19.4,19.34,19.4,12200.0,16.7975,16.8409,16.7889,16.8409,12200.0
2012-06-14 11:00:00,19.39,19.42,19.39,19.4,11500.0,16.8323,16.8583,16.8323,16.8409,11500.0
2012-06-14 11:05:00,19.4,19.42,19.39,19.42,28200.0,16.8409,16.8583,16.8323,16.8583,28200.0
2012-06-14 11:10:00,19.41,19.44,19.41,19.44,11200.0,16.8496,16.8757,16.8496,16.8757,11200.0
2012-06-14 11:15:00,19.44,19.46,19.42,19.44,23300.0,16.8757,16.893,16.8583,16.8757,23300.0
2012-06-14 11:20:00,19.44,19.46,19.42,19.45,33900.0,16.8757,16.893,16.8583,16.8843,33900.0
2012-06-14 11:25:00,19.45,19.46,19.45,19.46,2800.0,16.8843,16.893,16.8843,16.893,2800.0
2012-06-14 11:30:00,19.46,19.46,19.45,19.45,14000.0,16.893,16.893,16.8843,16.8843,14000.0
2012-06-14 11:35:00,19.45,19.45,19.44,19.45,52800.0,16.8843,16.8843,16.8757,16.8843,52800.0
2012-06-14 11:40:00,19.45,19.45,19.43,19.43,5800.0,16.8843,16.8843,16.867,16.867,5800.0
2012-06-14 11:45:00,19.43,19.46,19.43,19.46,18900.0,16.867,16.893,16.867,16.893,18900.0
2012-06-14 11:50:00,19.45,19.45,19.44,19.44,7600.0,16.8843,16.8843,16.8757,16.8757,7600.0
2012-06-14 11:55:00,19.44,19.45,19.44,19.45,5100.0,16.8757,16.8843,16.8757,16.8843,5100.0
2012-06-14 12:00:00,19.45,19.45,19.45,19.45,1700.0,16.8843,16.8843,16.8843,16.8843,1700.0
2012-06-14 12:05:00,19.45,19.45,19.43,19.43,6000.0,16.8843,16.8843,16.867,16.867,6000.0
2012-06-14 12:10:00,19.43,19.46,19.42,19.42,15200.0,16.867,16.893,16.8583,16.8583,15200.0
2012-06-14 12:15:00,19.42,19.43,19.41,19.41,13800.0,16.8583,16.867,16.8496,16.8496,13800.0
2012-06-14 12:20:00,19.42,19.45,19.41,19.45,20200.0,16.8583,16.8843,16.8496,16.8843,20200.0
2012-06-14 12:25:00,19.45,19.46,19.45,19.46,4200.0,16.8843,16.893,16.8843,16.893,4200.0
2012-06-14 12:30:00,19.45,19.45,19.42,19.42,7000.0,16.8843,16.8843,16.8583,16.8583,7000.0
2012-06-14 12:35:00,19.42,19.45,19.42,19.45,11000.0,16.8583,16.8843,16.8583,16.8843,11000.0
2012-06-14 12:40:00,19.45,19.46,19.45,19.45,5500.0,16.8843,16.893,16.8843,16.8843,5500.0
2012-06-14 12:45:00,19.46,19.49,19.45,19.49,9400.0,16.893,16.9191,16.8843,16.9191,9400.0
2012-06-14 12:50:00,19.49,19.49,19.48,19.48,6100.0,16.9191,16.9191,16.9104,16.9104,6100.0
2012-06-14 12:55:00,19.48,19.48,19.45,19.45,6000.0,16.9104,16.9104,16.8843,16.8843,6000.0
2012-06-14 13:00:00,19.45,19.47,19.45,19.47,14800.0,16.8843,16.9017,16.8843,16.9017,14800.0
2012-06-14 13:05:00,19.48,19.51,19.48,19.51,24000.0,16.9104,16.9364,16.9104,16.9364,24000.0
2012-06-14 13:10:00,19.5,19.5,19.5,19.5,400.0,16.9278,16.9278,16.9278,16.9278,400.0
2012-06-14 13:15:00,19.5,19.51,19.5,19.5,1700.0,16.9278,16.9364,16.9278,16.9278,1700.0
2012-06-14 13:20:00,19.51,19.54,19.49,19.53,46100.0,16.9364,16.9625,16.9191,16.9538,46100.0
2012-06-14 13:25:00,19.53,19.53,19.51,19.51,5900.0,16.9538,16.9538,16.9364,16.9364,5900.0
2012-06-14 13:30:00,19.51,19.53,19.51,19.53,11800.0,16.9364,16.9538,16.9364,16.9538,11800.0
2012-06-14 13:35:00,19.53,19.61,19.52,19.61,20000.0,16.9538,17.0232,16.9451,17.0232,20000.0
2012-06-14 13:40:00,19.6,19.61,19.59,19.6,11500.0,17.0146,17.0232,17.0059,17.0146,11500.0
2012-06-14 13:45:00,19.59,19.6,19.59,19.6,3800.0,17.0059,17.0146,17.0059,17.0146,3800.0
2012-06-14 13:50:00,19.59,19.6,19.59,19.59,2800.0,17.0059,17.0146,17.0059,17.0059,2800.0
2012-06-14 13:55:00,19.59,19.6,19.56,19.56,16600.0,17.0059,17.0146,16.9798,16.9798,16600.0
2012-06-14 14:00:00,19.56,19.56,19.53,19.53,64900.0,16.9798,16.9798,16.9538,16.9538,64900.0
2012-06-14 14:05:00,19.53,19.55,19.53,19.55,24300.0,16.9538,16.9712,16.9538,16.9712,24300.0
2012-06-14 14:10:00,19.54,19.54,19.53,19.53,1500.0,16.9625,16.9625,16.9538,16.9538,1500.0
2012-06-14 14:15:00,19.53,19.54,19.53,19.54,4000.0,16.9538,16.9625,16.9538,16.9625,4000.0
2012-06-14 14:20:00,19.54,19.54,19.52,19.52,7100.0,16.9625,16.9625,16.9451,16.9451,7100.0
2012-06-14 14:25:00,19.52,19.52,19.51,19.52,5400.0,16.9451,16.9451,16.9364,16.9451,5400.0
2012-06-14 14:30:00,19.52,19.52,19.49,19.49,10700.0,16.9451,16.9451,16.9191,16.9191,10700.0
2012-06-14 14:35:00,19.48,19.48,19.47,19.48,4500.0,16.9104,16.9104,16.9017,16.9104,4500.0
2012-06-14 14:40:00,19.48,19.48,19.47,19.47,3600.0,16.9104,16.9104,16.9017,16.9017,3600.0
2012-06-14 14:45:00,19.47,19.48,19.46,19.46,7400.0,16.9017,16.9104,16.893,16.893,7400.0
2012-06-14 14:50:00,19.47,19.47,19.46,19.47,4700.0,16.9017,16.9017,16.893,16.9017,4700.0
2012-06-14 14:55:00,19.46,19.49,19.46,19.47,23400.0,16.893,16.9191,16.893,16.9017,23400.0
2012-06-14 15:00:00,19.47,19.47,19.44,19.45,26000.0,16.9017,16.9017,16.8757,16.8843,26000.0
2012-06-14 15:05:00,19.45,19.61,19.44,19.54,58100.0,16.8843,17.0232,16.8757,16.9625,58100.0
2012-06-14 15:10:00,19.54,19.58,19.53,19.58,27700.0,16.9625,16.9972,16.9538,16.9972,27700.0
2012-06-14 15:15:00,19.57,19.57,19.49,19.5,24300.0,16.9885,16.9885,16.9191,16.9278,24300.0
2012-06-14 15:20:00,19.49,19.52,19.49,19.51,54900.0,16.9191,16.9451,16.9191,16.9364,54900.0
2012-06-14 15:25:00,19.51,19.53,19.5,19.53,24100.0,16.9364,16.9538,16.9278,16.9538,24100.0
2012-06-14 15:30:00,19.52,19.57,19.52,19.55,33500.0,16.9451,16.9885,16.9451,16.9712,33500.0
2012-06-14 15:35:00,19.55,19.59,19.55,19.58,37400.0,16.9712,17.0059,16.9712,16.9972,37400.0
2012-06-14 15:40:00,19.57,19.61,19.56,19.56,25700.0,16.9885,17.0232,16.9798,16.9798,25700.0
2012-06-14 15:45:00,19.55,19.6,19.55,19.58,42800.0,16.9712,17.0146,16.9712,16.9972,42800.0
2012-06-14 15:50:00,19.58,19.58,19.55,19.58,76600.0,16.9972,16.9972,16.9712,16.9972,76600.0
2012-06-14 15:55:00,19.58,19.59,19.56,19.58,81800.0,16.9972,17.0059,16.9798,16.9972,81800.0
2012-06-15 09:30:00,19.66,19.69,19.59,19.65,173800.0,17.0666,17.0927,17.0059,17.058,173800.0
2012-06-15 09:35:00,19.61,19.63,19.59,19.6,10600.0,17.0232,17.0406,17.0059,17.0146,10600.0
2012-06-15 09:40:00,19.58,19.58,19.55,19.56,11300.0,16.9972,16.9972,16.9712,16.9798,11300.0
2012-06-15 09:45:00,19.56,19.65,19.55,19.62,98000.0,16.9798,17.058,16.9712,17.0319,98000.0
2012-06-15 09:50:00,19.63,19.66,19.6,19.66,24900.0,17.0406,17.0666,17.0146,17.0666,24900.0
2012-06-15 09:55:00,19.66,19.66,19.63,19.65,16300.0,17.0666,17.0666,17.0406,17.058,16300.0
2012-06-15 10:00:00,19.66,19.67,19.65,19.66,10200.0,17.0666,17.0753,17.058,17.0666,10200.0
2012-06-15 10:05:00,19.66,19.67,19.65,19.67,12200.0,17.0666,17.0753,17.058,17.0753,12200.0
2012-06-15 10:10:00,19.67,19.68,19.66,19.66,7300.0,17.0753,17.084,17.0666,17.0666,7300.0
2012-06-15 10:15:00,19.66,19.67,19.64,19.65,12800.0,17.0666,17.0753,17.0493,17.058,12800.0
2012-06-15 10:20:00,19.65,19.66,19.62,19.62,15500.0,17.058,17.0666,17.0319,17.0319,15500.0
2012-06-15 10:25:00,19.62,19.65,19.61,19.65,17000.0,17.0319,17.058,17.0232,17.058,17000.0
2012-06-15 10:30:00,19.64,19.66,19.63,19.65,15900.0,17.0493,17.0666,17.0406,17.058,15900.0
2012-06-15 10:35:00,19.65,19.67,19.63,19.67,16100.0,17.058,17.0753,17.0406,17.0753,16100.0
2012-06-15 10:40:00,19.67,19.67,19.65,19.65,6200.0,17.0753,17.0753,17.058,17.058,6200.0
2012-06-15 10:45:00,19.66,19.68,19.65,19.68,8200.0,17.0666,17.084,17.058,17.084,8200.0
2012-06-15 10:50:00,19.67,19.69,19.66,19.69,9200.0,17.0753,17.0927,17.0666,17.0927,9200.0
2012-06-15 10:55:00,19.69,19.69,19.66,19.66,9800.0,17.0927,17.0927,17.0666,17.0666,9800.0
2012-06-15 11:00:00,19.66,19.69,19.66,19.68,5300.0,17.0666,17.0927,17.0666,17.084,5300.0
2012-06-15 11:05:00,19.67,19.7,19.67,19.69,10000.0,17.0753,17.1014,17.0753,17.0927,10000.0
2012-06-15 11:10:00,19.7,19.73,19.7,19.73,6600.0,17.1014,17.1274,17.1014,17.1274,6600.0
2012-06-15 11:15:00,19.73,19.74,19.71,19.71,13100.0,17.1274,17.1361,17.1101,17.1101,13100.0
2012-06-15 11:20:00,19.71,19.73,19.7,19.71,8900.0,17.1101,17.1274,17.1014,17.1101,8900.0
2012-06-15 11:25:00,19.71,19.72,19.69,19.69,12500.0,17.1101,17.1187,17.0927,17.0927,12500.0
2012-06-15 11:30:00,19.69,19.71,19.64,19.64,42200.0,17.0927,17.1101,17.0493,17.0493,42200.0
2012-06-15 11:35:00,19.64,19.66,19.63,19.65,20900.0,17.0493,17.0666,17.0406,17.058,20900.0
2012-06-15 11:40:00,19.65,19.66,19.64,19.64,12000.0,17.058,17.0666,17.0493,17.0493,12000.0
2012-06-15 11:45:00,19.64,19.65,19.62,19.62,18000.0,17.0493,17.058,17.0319,17.0319,18000.0
2012-06-15 11:50:00,19.62,19.63,19.6,19.6,7600.0,17.0319,17.0406,17.0146,17.0146,7600.0
2012-06-15 11:55:00,19.61,19.61,19.59,19.59,5000.0,17.0232,17.0232,17.0059,17.0059,5000.0
2012-06-15 12:00:00,19.6,19.6,19.58,19.59,2300.0,17.0146,17.0146,16.9972,17.0059,2300.0
2012-06-15 12:05:00,19.58,19.59,19.58,19.58,1200.0,16.9972,17.0059,16.9972,16.9972,1200.0
2012-06-15 12:10:00,19.58,19.59,19.58,19.58,1100.0,16.9972,17.0059,16.9972,16.9972,1100.0
2012-06-15 12:15:00,19.58,19.59,19.58,19.58,1800.0,16.9972,17.0059,16.9972,16.9972,1800.0
2012-06-15 12:20:00,19.58,19.59,19.58,19.59,5300.0,16.9972,17.0059,16.9972,17.0059,5300.0
2012-06-15 12:25:00,19.59,19.6,19.59,19.6,25300.0,17.0059,17.0146,17.0059,17.0146,25300.0
2012-06-15 12:30:00,19.6,19.6,19.58,19.58,7300.0,17.0146,17.0146,16.9972,16.9972,7300.0
2012-06-15 12:35:00,19.58,19.59,19.57,19.57,2700.0,16.9972,17.0059,16.9885,16.9885,2700.0
2012-06-15 12:40:00,19.57,19.58,19.55,19.55,5200.0,16.9885,16.9972,16.9712,16.9712,5200.0
2012-06-15 12:45:00,19.55,19.59,19.55,19.59,12400.0,16.9712,17.0059,16.9712,17.0059,12400.0
2012-06-15 12:50:00,19.58,19.59,19.58,19.59,3900.0,16.9972,17.0059,16.9972,17.0059,3900.0
2012-06-15 12:55:00,19.58,19.59,19.58,19.58,6100.0,16.9972,17.0059,16.9972,16.9972,6100.0
2012-06-15 13:00:00,19.59,19.64,19.58,19.64,20900.0,17.0059,17.0493,16.9972,17.0493,20900.0
2012-06-15 13:05:00,19.63,19.64,19.63,19.64,5600.0,17.0406,17.0493,17.0406,17.0493,5600.0
2012-06-15 13:10:00,19.63,19.66,19.63,19.66,6200.0,17.0406,17.0666,17.0406,17.0666,6200.0
2012-06-15 13:15:00,19.66,19.67,19.66,19.67,3000.0,17.0666,17.0753,17.0666,17.0753,3000.0
2012-06-15 13:20:00,19.67,19.67,19.66,19.67,1300.0,17.0753,17.0753,17.0666,17.0753,1300.0
2012-06-15 13:25:00,19.66,19.69,19.66,19.69,8800.0,17.0666,17.0927,17.0666,17.0927,8800.0
2012-06-15 13:30:00,19.69,19.69,19.68,19.69,10000.0,17.0927,17.0927,17.084,17.0927,10000.0
2012-06-15 13:35:00,19.69,19.7,19.68,19.7,3600.0,17.0927,17.1014,17.084,17.1014,3600.0
2012-06-15 13:40:00,19.69,19.69,19.68,19.68,7500.0,17.0927,17.0927,17.084,17.084,7500.0
2012-06-15 13:45:00,19.68,19.69,19.67,19.67,9400.0,17.084,17.0927,17.0753,17.0753,9400.0
2012-06-15 13:50:00,19.68,19.68,19.66,19.67,7200.0,17.084,17.084,17.0666,17.0753,7200.0
2012-06-15 13:55:00,19.67,19.68,19.67,19.68,6900.0,17.0753,17.084,17.0753,17.084,6900.0
2012-06-15 14:00:00,19.68,19.68,19.67,19.67,3700.0,17.084,17.084,17.0753,17.0753,3700.0
2012-06-15 14:05:00,19.67,19.68,19.67,19.67,5600.0,17.0753,17.084,17.0753,17.0753,5600.0
2012-06-15 14:10:00,19.67,19.68,19.67,19.68,2900.0,17.0753,17.084,17.0753,17.084,2900.0
2012-06-15 14:15:00,19.67,19.68,19.66,19.66,10400.0,17.0753,17.084,17.0666,17.0666,10400.0
2012-06-15 14:20:00,19.66,19.68,19.66,19.68,39100.0,17.0666,17.084,17.0666,17.084,39100.0
2012-06-15 14:25:00,19.67,19.68,19.67,19.67,9500.0,17.0753,17.084,17.0753,17.0753,9500.0
2012-06-15 14:30:00,19.67,19.68,19.67,19.67,4700.0,17.0753,17.084,17.0753,17.0753,4700.0
2012-06-15 14:35:00,19.68,19.68,19.67,19.68,12700.0,17.084,17.084,17.0753,17.084,12700.0
2012-06-15 14:40:00,19.67,19.68,19.67,19.67,4100.0,17.0753,17.084,17.0753,17.0753,4100.0
2012-06-15 14:45:00,19.67,19.68,19.67,19.68,9000.0,17.0753,17.084,17.0753,17.084,9000.0
2012-06-15 14:50:00,19.67,19.68,19.64,19.64,28000.0,17.0753,17.084,17.0493,17.0493,28000.0
2012-06-15 14:55:00,19.65,19.67,19.64,19.65,17100.0,17.058,17.0753,17.0493,17.058,17100.0
2012-06-15 15:00:00,19.65,19.66,19.65,19.65,7800.0,17.058,17.0666,17.058,17.058,7800.0
2012-06-15 15:05:00,19.65,19.66,19.63,19.63,23300.0,17.058,17.0666,17.0406,17.0406,23300.0
2012-06-15 15:10:00,19.64,19.66,19.63,19.66,18400.0,17.0493,17.0666,17.0406,17.0666,18400.0
2012-06-15 15:15:00,19.66,19.66,19.65,19.66,15500.0,17.0666,17.0666,17.058,17.0666,15500.0
2012-06-15 15:20:00,19.65,19.66,19.65,19.65,15200.0,17.058,17.0666,17.058,17.058,15200.0
2012-06-15 15:25:00,19.65,19.66,19.65,19.65,19200.0,17.058,17.0666,17.058,17.058,19200.0
2012-06-15 15:30:00,19.65,19.66,19.65,19.65,16300.0,17.058,17.0666,17.058,17.058,16300.0
2012-06-15 15:35:00,19.65,19.66,19.65,19.65,5900.0,17.058,17.0666,17.058,17.058,5900.0
2012-06-15 15:40:00,19.65,19.68,19.65,19.65,44600.0,17.058,17.084,17.058,17.058,44600.0
2012-06-15 15:45:00,19.65,19.67,19.64,19.67,81000.0,17.058,17.0753,17.0493,17.0753,81000.0
2012-06-15 15:50:00,19.66,19.67,19.64,19.65,40000.0,17.0666,17.0753,17.0493,17.058,40000.0
2012-06-15 15:55:00,19.64,19.67,19.62,19.67,196200.0,17.0493,17.0753,17.0319,17.0753,196200.0
2012-06-18 09:30:00,19.5,19.6,19.5,19.53,20900.0,16.9278,17.0146,16.9278,16.9538,20900.0
2012-06-18 09:35:00,19.56,19.57,19.52,19.57,6700.0,16.9798,16.9885,16.9451,16.9885,6700.0
2012-06-18 09:40:00,19.55,19.57,19.52,19.52,11600.0,16.9712,16.9885,16.9451,16.9451,11600.0
2012-06-18 09:45:00,19.52,19.54,19.47,19.5,22200.0,16.9451,16.9625,16.9017,16.9278,22200.0
2012-06-18 09:50:00,19.5,19.52,19.46,19.51,22300.0,16.9278,16.9451,16.893,16.9364,22300.0
2012-06-18 09:55:00,19.52,19.71,19.52,19.71,34600.0,16.9451,17.1101,16.9451,17.1101,34600.0
2012-06-18 10:00:00,19.71,19.74,19.67,19.74,44500.0,17.1101,17.1361,17.0753,17.1361,44500.0
2012-06-18 10:05:00,19.74,19.77,19.68,19.68,24400.0,17.1361,17.1621,17.084,17.084,24400.0
2012-06-18 10:10:00,19.66,19.68,19.64,19.64,10000.0,17.0666,17.084,17.0493,17.0493,10000.0
2012-06-18 10:15:00,19.64,19.67,19.61,19.67,8600.0,17.0493,17.0753,17.0232,17.0753,8600.0
2012-06-18 10:20:00,19.66,19.67,19.65,19.65,3700.0,17.0666,17.0753,17.058,17.058,3700.0
2012-06-18 10:25:00,19.66,19.68,19.65,19.65,11900.0,17.0666,17.084,17.058,17.058,11900.0
2012-06-18 10:30:00,19.64,19.65,19.6,19.61,13100.0,17.0493,17.058,17.0146,17.0232,13100.0
2012-06-18 10:35:00,19.6,19.61,19.59,19.61,12300.0,17.0146,17.0232,17.0059,17.0232,12300.0
2012-06-18 10:40:00,19.62,19.64,19.61,19.64,9900.0,17.0319,17.0493,17.0232,17.0493,9900.0
2012-06-18 10:45:00,19.63,19.66,19.61,19.66,12200.0,17.0406,17.0666,17.0232,17.0666,12200.0
2012-06-18 10:50:00,19.67,19.67,19.64,19.64,8800.0,17.0753,17.0753,17.0493,17.0493,8800.0
2012-06-18 10:55:00,19.65,19.65,19.63,19.64,10300.0,17.058,17.058,17.0406,17.0493,10300.0
2012-06-18 11:00:00,19.64,19.64,19.6,19.61,19500.0,17.0493,17.0493,17.0146,17.0232,19500.0
2012-06-18 11:05:00,19.62,19.63,19.6,19.62,14400.0,17.0319,17.0406,17.0146,17.0319,14400.0
2012-06-18 11:10:00,19.61,19.62,19.6,19.6,8600.0,17.0232,17.0319,17.0146,17.0146,8600.0
2012-06-18 11:15:00,19.61,19.61,19.55,19.56,12800.0,17.0232,17.0232,16.9712,16.9798,12800.0
2012-06-18 11:20:00,19.57,19.57,19.56,19.56,11700.0,16.9885,16.9885,16.9798,16.9798,11700.0
2012-06-18 11:25:00,19.57,19.62,19.56,19.62,13500.0,16.9885,17.0319,16.9798,17.0319,13500.0
2012-06-18 11:30:00,19.62,19.64,19.61,19.64,6200.0,17.0319,17.0493,17.0232,17.0493,6200.0
2012-06-18 11:35:00,19.63,19.65,19.6,19.63,24100.0,17.0406,17.058,17.0146,17.0406,24100.0
2012-06-18 11:40:00,19.62,19.64,19.61,19.63,7100.0,17.0319,17.0493,17.0232,17.0406,7100.0
2012-06-18 11:45:00,19.63,19.65,19.62,19.62,9800.0,17.0406,17.058,17.0319,17.0319,9800.0
2012-06-18 11:50:00,19.62,19.64,19.59,19.63,16200.0,17.0319,17.0493,17.0059,17.0406,16200.0
2012-06-18 11:55:00,19.64,19.64,19.62,19.63,8200.0,17.0493,17.0493,17.0319,17.0406,8200.0
2012-06-18 12:00:00,19.63,19.63,19.6,19.61,14300.0,17.0406,17.0406,17.0146,17.0232,14300.0
2012-06-18 12:05:00,19.61,19.62,19.6,19.6,5600.0,17.0232,17.0319,17.0146,17.0146,5600.0
2012-06-18 12:10:00,19.61,19.61,19.61,19.61,4700.0,17.0232,17.0232,17.0232,17.0232,4700.0
2012-06-18 12:15:00,19.61,19.62,19.61,19.61,2200.0,17.0232,17.0319,17.0232,17.0232,2200.0
2012-06-18 12:20:00,19.62,19.62,19.61,19.61,3100.0,17.0319,17.0319,17.0232,17.0232,3100.0
2012-06-18 12:25:00,19.6,19.62,19.59,19.59,19200.0,17.0146,17.0319,17.0059,17.0059,19200.0
2012-06-18 12:30:00,19.6,19.62,19.6,19.61,10500.0,17.0146,17.0319,17.0146,17.0232,10500.0
2012-06-18 12:35:00,19.61,19.61,19.58,19.59,8000.0,17.0232,17.0232,16.9972,17.0059,8000.0
2012-06-18 12:40:00,19.6,19.62,19.59,19.62,4800.0,17.0146,17.0319,17.0059,17.0319,4800.0
2012-06-18 12:45:00,19.62,19.65,19.62,19.65,13200.0,17.0319,17.058,17.0319,17.058,13200.0
2012-06-18 12:50:00,19.65,19.67,19.65,19.65,6800.0,17.058,17.0753,17.058,17.058,6800.0
2012-06-18 12:55:00,19.65,19.67,19.64,19.64,10200.0,17.058,17.0753,17.0493,17.0493,10200.0
2012-06-18 13:00:00,19.65,19.66,19.62,19.64,11600.0,17.058,17.0666,17.0319,17.0493,11600.0
2012-06-18 13:05:00,19.65,19.66,19.65,19.66,11300.0,17.058,17.0666,17.058,17.0666,11300.0
2012-06-18 13:10:00,19.66,19.67,19.66,19.66,6800.0,17.0666,17.0753,17.0666,17.0666,6800.0
2012-06-18 13:15:00,19.67,19.67,19.66,19.67,1100.0,17.0753,17.0753,17.0666,17.0753,1100.0
2012-06-18 13:20:00,19.67,19.67,19.66,19.67,1700.0,17.0753,17.0753,17.0666,17.0753,1700.0
2012-06-18 13:25:00,19.67,19.68,19.67,19.68,6500.0,17.0753,17.084,17.0753,17.084,6500.0
2012-06-18 13:30:00,19.68,19.69,19.68,19.69,3500.0,17.084,17.0927,17.084,17.0927,3500.0
2012-06-18 13:35:00,19.68,19.71,19.68,19.68,19400.0,17.084,17.1101,17.084,17.084,19400.0
2012-06-18 13:40:00,19.69,19.7,19.67,19.67,9200.0,17.0927,17.1014,17.0753,17.0753,9200.0
2012-06-18 13:45:00,19.66,19.68,19.66,19.67,6600.0,17.0666,17.084,17.0666,17.0753,6600.0
2012-06-18 13:50:00,19.67,19.68,19.67,19.68,2100.0,17.0753,17.084,17.0753,17.084,2100.0
2012-06-18 13:55:00,19.68,19.7,19.67,19.7,12900.0,17.084,17.1014,17.0753,17.1014,12900.0
2012-06-18 14:00:00,19.7,19.7,19.67,19.67,9500.0,17.1014,17.1014,17.0753,17.0753,9500.0
2012-06-18 14:05:00,19.67,19.67,19.66,19.66,4200.0,17.0753,17.0753,17.0666,17.0666,4200.0
2012-06-18 14:10:00,19.67,19.67,19.65,19.65,8400.0,17.0753,17.0753,17.058,17.058,8400.0
2012-06-18 14:15:00,19.66,19.66,19.62,19.64,88700.0,17.0666,17.0666,17.0319,17.0493,88700.0
2012-06-18 14:20:00,19.64,19.64,19.63,19.63,4900.0,17.0493,17.0493,17.0406,17.0406,4900.0
2012-06-18 14:25:00,19.64,19.64,19.62,19.63,14300.0,17.0493,17.0493,17.0319,17.0406,14300.0
2012-06-18 14:30:00,19.64,19.65,19.64,19.65,3500.0,17.0493,17.058,17.0493,17.058,3500.0
2012-06-18 14:35:00,19.64,19.67,19.64,19.66,6800.0,17.0493,17.0753,17.0493,17.0666,6800.0
2012-06-18 14:40:00,19.67,19.67,19.65,19.66,9600.0,17.0753,17.0753,17.058,17.0666,9600.0
2012-06-18 14:45:00,19.66,19.67,19.65,19.67,6600.0,17.0666,17.0753,17.058,17.0753,6600.0
2012-06-18 14:50:00,19.67,19.67,19.64,19.64,16300.0,17.0753,17.0753,17.0493,17.0493,16300.0
2012-06-18 14:55:00,19.64,19.65,19.64,19.65,3300.0,17.0493,17.058,17.0493,17.058,3300.0
2012-06-18 15:00:00,19.64,19.67,19.64,19.67,13900.0,17.0493,17.0753,17.0493,17.0753,13900.0
2012-06-18 15:05:00,19.67,19.67,19.65,19.65,10100.0,17.0753,17.0753,17.058,17.058,10100.0
2012-06-18 15:10:00,19.65,19.66,19.64,19.64,10400.0,17.058,17.0666,17.0493,17.0493,10400.0
2012-06-18 15:15:00,19.64,19.64,19.61,19.62,21300.0,17.0493,17.0493,17.0232,17.0319,21300.0
2012-06-18 15:20:00,19.63,19.64,19.62,19.63,13100.0,17.0406,17.0493,17.0319,17.0406,13100.0
2012-06-18 15:25:00,19.63,19.66,19.63,19.66,22100.0,17.0406,17.0666,17.0406,17.0666,22100.0
2012-06-18 15:30:00,19.66,19.66,19.63,19.64,24500.0,17.0666,17.0666,17.0406,17.0493,24500.0
2012-06-18 15:35:00,19.64,19.67,19.64,19.67,12900.0,17.0493,17.0753,17.0493,17.0753,12900.0
2012-06-18 15:40:00,19.67,19.69,19.65,19.68,23800.0,17.0753,17.0927,17.058,17.084,23800.0
2012-06-18 15:45:00,19.68,19.68,19.65,19.65,23600.0,17.084,17.084,17.058,17.058,23600.0
2012-06-18 15:50:00,19.66,19.68,19.64,19.65,68100.0,17.0666,17.084,17.0493,17.058,68100.0
2012-06-18 15:55:00,19.64,19.69,19.64,19.67,93500.0,17.0493,17.0927,17.0493,17.0753,93500.0
2012-06-19 09:30:00,19.72,19.79,19.68,19.73,13000.0,17.1187,17.1795,17.084,17.1274,13000.0
2012-06-19 09:35:00,19.76,19.81,19.74,19.8,29700.0,17.1535,17.1969,17.1361,17.1882,29700.0
2012-06-19 09:40:00,19.8,19.81,19.7,19.7,37400.0,17.1882,17.1969,17.1014,17.1014,37400.0
2012-06-19 09:45:00,19.7,19.74,19.68,19.69,26100.0,17.1014,17.1361,17.084,17.0927,26100.0
2012-06-19 09:50:00,19.69,19.79,19.69,19.79,21800.0,17.0927,17.1795,17.0927,17.1795,21800.0
2012-06-19 09:55:00,19.78,19.8,19.77,19.8,19800.0,17.1708,17.1882,17.1621,17.1882,19800.0
2012-06-19 10:00:00,19.79,19.84,19.79,19.83,13000.0,17.1795,17.2229,17.1795,17.2142,13000.0
2012-06-19 10:05:00,19.83,19.88,19.83,19.88,38200.0,17.2142,17.2576,17.2142,17.2576,38200.0
2012-06-19 10:10:00,19.89,19.96,19.88,19.96,14200.0,17.2663,17.3271,17.2576,17.3271,14200.0
2012-06-19 10:15:00,19.96,19.98,19.95,19.97,12100.0,17.3271,17.3444,17.3184,17.3358,12100.0
2012-06-19 10:20:00,19.97,19.99,19.97,19.97,18700.0,17.3358,17.3531,17.3358,17.3358,18700.0
2012-06-19 10:25:00,19.98,20.03,19.97,20.01,15400.0,17.3444,17.3878,17.3358,17.3705,15400.0
2012-06-19 10:30:00,20.01,20.03,20.01,20.03,7700.0,17.3705,17.3878,17.3705,17.3878,7700.0
2012-06-19 10:35:00,20.02,20.03,19.98,20.01,35700.0,17.3792,17.3878,17.3444,17.3705,35700.0
2012-06-19 10:40:00,20.0,20.05,20.0,20.04,16400.0,17.3618,17.4052,17.3618,17.3965,16400.0
2012-06-19 10:45:00,20.03,20.05,20.03,20.04,3600.0,17.3878,17.4052,17.3878,17.3965,3600.0
2012-06-19 10:50:00,20.05,20.07,20.05,20.07,5000.0,17.4052,17.4226,17.4052,17.4226,5000.0
2012-06-19 10:55:00,20.06,20.06,20.03,20.03,10400.0,17.4139,17.4139,17.3878,17.3878,10400.0
2012-06-19 11:00:00,20.03,20.08,20.03,20.04,17500.0,17.3878,17.4312,17.3878,17.3965,17500.0
2012-06-19 11:05:00,20.03,20.04,20.02,20.04,7700.0,17.3878,17.3965,17.3792,17.3965,7700.0
2012-06-19 11:10:00,20.03,20.05,20.02,20.02,9800.0,17.3878,17.4052,17.3792,17.3792,9800.0
2012-06-19 11:15:00,20.02,20.02,19.98,19.98,18500.0,17.3792,17.3792,17.3444,17.3444,18500.0
2012-06-19 11:20:00,19.98,19.98,19.94,19.95,6600.0,17.3444,17.3444,17.3097,17.3184,6600.0
2012-06-19 11:25:00,19.94,19.94,19.92,19.93,7600.0,17.3097,17.3097,17.2924,17.301,7600.0
2012-06-19 11:30:00,19.93,19.94,19.93,19.93,11100.0,17.301,17.3097,17.301,17.301,11100.0
2012-06-19 11:35:00,19.93,19.93,19.92,19.92,5700.0,17.301,17.301,17.2924,17.2924,5700.0
2012-06-19 11:40:00,19.92,19.94,19.91,19.92,12700.0,17.2924,17.3097,17.2837,17.2924,12700.0
2012-06-19 11:45:00,19.92,19.93,19.91,19.91,5500.0,17.2924,17.301,17.2837,17.2837,5500.0
2012-06-19 11:50:00,19.91,19.92,19.88,19.88,10400.0,17.2837,17.2924,17.2576,17.2576,10400.0
2012-06-19 11:55:00,19.89,19.89,19.86,19.87,9600.0,17.2663,17.2663,17.2403,17.2489,9600.0
2012-06-19 12:00:00,19.87,19.89,19.86,19.87,18900.0,17.2489,17.2663,17.2403,17.2489,18900.0
2012-06-19 12:05:00,19.87,19.87,19.85,19.86,40200.0,17.2489,17.2489,17.2316,17.2403,40200.0
2012-06-19 12:10:00,19.86,19.88,19.86,19.87,9100.0,17.2403,17.2576,17.2403,17.2489,9100.0
2012-06-19 12:15:00,19.87,19.88,19.86,19.88,9200.0,17.2489,17.2576,17.2403,17.2576,9200.0
2012-06-19 12:20:00,19.87,19.9,19.87,19.89,10100.0,17.2489,17.275,17.2489,17.2663,10100.0
2012-06-19 12:25:00,19.89,19.92,19.89,19.91,14000.0,17.2663,17.2924,17.2663,17.2837,14000.0
2012-06-19 12:30:00,19.91,19.94,19.91,19.94,12300.0,17.2837,17.3097,17.2837,17.3097,12300.0
2012-06-19 12:35:00,19.95,19.96,19.94,19.94,5800.0,17.3184,17.3271,17.3097,17.3097,5800.0
2012-06-19 12:40:00,19.95,19.97,19.94,19.95,24500.0,17.3184,17.3358,17.3097,17.3184,24500.0
2012-06-19 12:45:00,19.95,19.95,19.92,19.93,23000.0,17.3184,17.3184,17.2924,17.301,23000.0
2012-06-19 12:50:00,19.93,19.96,19.92,19.94,12000.0,17.301,17.3271,17.2924,17.3097,12000.0
2012-06-19 12:55:00,19.95,19.97,19.94,19.95,20800.0,17.3184,17.3358,17.3097,17.3184,20800.0
2012-06-19 13:00:00,19.96,19.96,19.94,19.95,3000.0,17.3271,17.3271,17.3097,17.3184,3000.0
2012-06-19 13:05:00,19.94,19.94,19.93,19.93,5500.0,17.3097,17.3097,17.301,17.301,5500.0
2012-06-19 13:10:00,19.93,19.94,19.93,19.94,2500.0,17.301,17.3097,17.301,17.3097,2500.0
2012-06-19 13:15:00,19.94,19.94,19.93,19.93,2600.0,17.3097,17.3097,17.301,17.301,2600.0
2012-06-19 13:20:00,19.93,19.94,19.92,19.93,13500.0,17.301,17.3097,17.2924,17.301,13500.0
2012-06-19 13:25:00,19.92,19.92,19.87,19.88,63200.0,17.2924,17.2924,17.2489,17.2576,63200.0
2012-06-19 13:30:00,19.88,19.95,19.88,19.93,16000.0,17.2576,17.3184,17.2576,17.301,16000.0
2012-06-19 13:35:00,19.94,19.96,19.94,19.95,3200.0,17.3097,17.3271,17.3097,17.3184,3200.0
2012-06-19 13:40:00,19.96,19.96,19.93,19.93,6800.0,17.3271,17.3271,17.301,17.301,6800.0
2012-06-19 13:45:00,19.93,19.95,19.93,19.95,11100.0,17.301,17.3184,17.301,17.3184,11100.0
2012-06-19 13:50:00,19.95,19.95,19.94,19.94,5100.0,17.3184,17.3184,17.3097,17.3097,5100.0
2012-06-19 13:55:00,19.94,19.95,19.93,19.94,5600.0,17.3097,17.3184,17.301,17.3097,5600.0
2012-06-19 14:00:00,19.94,19.94,19.93,19.93,4500.0,17.3097,17.3097,17.301,17.301,4500.0
2012-06-19 14:05:00,19.94,19.94,19.92,19.93,11500.0,17.3097,17.3097,17.2924,17.301,11500.0
2012-06-19 14:10:00,19.93,19.94,19.92,19.92,3900.0,17.301,17.3097,17.2924,17.2924,3900.0
2012-06-19 14:15:00,19.93,19.95,19.93,19.94,7600.0,17.301,17.3184,17.301,17.3097,7600.0
2012-06-19 14:20:00,19.95,19.95,19.94,19.94,3500.0,17.3184,17.3184,17.3097,17.3097,3500.0
2012-06-19 14:25:00,19.94,19.95,19.92,19.93,7700.0,17.3097,17.3184,17.2924,17.301,7700.0
2012-06-19 14:30:00,19.92,19.93,19.88,19.89,23200.0,17.2924,17.301,17.2576,17.2663,23200.0
2012-06-19 14:35:00,19.89,19.9,19.88,19.89,4800.0,17.2663,17.275,17.2576,17.2663,4800.0
2012-06-19 14:40:00,19.89,19.91,19.89,19.89,10600.0,17.2663,17.2837,17.2663,17.2663,10600.0
2012-06-19 14:45:00,19.89,19.89,19.87,19.87,8500.0,17.2663,17.2663,17.2489,17.2489,8500.0
2012-06-19 14:50:00,19.87,19.88,19.86,19.87,12700.0,17.2489,17.2576,17.2403,17.2489,12700.0
2012-06-19 14:55:00,19.87,19.88,19.86,19.88,7900.0,17.2489,17.2576,17.2403,17.2576,7900.0
2012-06-19 15:00:00,19.87,19.9,19.87,19.88,21900.0,17.2489,17.275,17.2489,17.2576,21900.0
2012-06-19 15:05:00,19.89,19.91,19.88,19.9,13200.0,17.2663,17.2837,17.2576,17.275,13200.0
2012-06-19 15:10:00,19.9,19.91,19.89,19.9,5700.0,17.275,17.2837,17.2663,17.275,5700.0
2012-06-19 15:15:00,19.89,19.9,19.88,19.89,23800.0,17.2663,17.275,17.2576,17.2663,23800.0
2012-06-19 15:20:00,19.9,19.92,19.89,19.92,27900.0,17.275,17.2924,17.2663,17.2924,27900.0
2012-06-19 15:25:00,19.92,19.92,19.89,19.92,36200.0,17.2924,17.2924,17.2663,17.2924,36200.0
2012-06-19 15:30:00,19.91,19.93,19.9,19.91,25000.0,17.2837,17.301,17.275,17.2837,25000.0
2012-06-19 15:35:00,19.91,19.92,19.9,19.9,23800.0,17.2837,17.2924,17.275,17.275,23800.0
2012-06-19 15:40:00,19.91,19.91,19.9,19.9,12800.0,17.2837,17.2837,17.275,17.275,12800.0
2012-06-19 15:45:00,19.9,19.91,19.88,19.88,70600.0,17.275,17.2837,17.2576,17.2576,70600.0
2012-06-19 15:50:00,19.89,19.89,19.87,19.87,34000.0,17.2663,17.2663,17.2489,17.2489,34000.0
2012-06-19 15:55:00,19.88,19.89,19.86,19.88,47100.0,17.2576,17.2663,17.2403,17.2576,47100.0
2012-06-20 09:30:00,19.85,19.88,19.84,19.87,10000.0,17.2316,17.2576,17.2229,17.2489,10000.0
2012-06-20 09:35:00,19.87,19.89,19.79,19.86,15800.0,17.2489,17.2663,17.1795,17.2403,15800.0
2012-06-20 09:40:00,19.85,19.93,19.83,19.92,33800.0,17.2316,17.301,17.2142,17.2924,33800.0
2012-06-20 09:45:00,19.91,19.94,19.87,19.89,47700.0,17.2837,17.3097,17.2489,17.2663,47700.0
2012-06-20 09:50:00,19.89,19.92,19.84,19.84,31900.0,17.2663,17.2924,17.2229,17.2229,31900.0
2012-06-20 09:55:00,19.84,19.88,19.82,19.86,30400.0,17.2229,17.2576,17.2055,17.2403,30400.0
2012-06-20 10:00:00,19.86,19.9,19.86,19.9,17500.0,17.2403,17.275,17.2403,17.275,17500.0
2012-06-20 10:05:00,19.89,19.96,19.89,19.96,12200.0,17.2663,17.3271,17.2663,17.3271,12200.0
2012-06-20 10:10:00,19.95,20.01,19.95,19.97,17900.0,17.3184,17.3705,17.3184,17.3358,17900.0
2012-06-20 10:15:00,19.98,19.98,19.95,19.95,7400.0,17.3444,17.3444,17.3184,17.3184,7400.0
2012-06-20 10:20:00,19.96,19.96,19.9,19.91,9200.0,17.3271,17.3271,17.275,17.2837,9200.0
2012-06-20 10:25:00,19.91,19.91,19.89,19.9,3600.0,17.2837,17.2837,17.2663,17.275,3600.0
2012-06-20 10:30:00,19.89,19.89,19.88,19.89,6700.0,17.2663,17.2663,17.2576,17.2663,6700.0
2012-06-20 10:35:00,19.88,19.89,19.87,19.88,3800.0,17.2576,17.2663,17.2489,17.2576,3800.0
2012-06-20 10:40:00,19.87,19.88,19.87,19.88,9400.0,17.2489,17.2576,17.2489,17.2576,9400.0
2012-06-20 10:45:00,19.88,19.92,19.88,19.9,12700.0,17.2576,17.2924,17.2576,17.275,12700.0
2012-06-20 10:50:00,19.9,19.9,19.89,19.9,2100.0,17.275,17.275,17.2663,17.275,2100.0
2012-06-20 10:55:00,19.9,19.9,19.87,19.87,6800.0,17.275,17.275,17.2489,17.2489,6800.0
2012-06-20 11:00:00,19.88,19.9,19.88,19.88,19200.0,17.2576,17.275,17.2576,17.2576,19200.0
2012-06-20 11:05:00,19.88,19.89,19.86,19.86,18700.0,17.2576,17.2663,17.2403,17.2403,18700.0
2012-06-20 11:10:00,19.87,19.89,19.86,19.86,12700.0,17.2489,17.2663,17.2403,17.2403,12700.0
2012-06-20 11:15:00,19.86,19.86,19.86,19.86,6100.0,17.2403,17.2403,17.2403,17.2403,6100.0
2012-06-20 11:20:00,19.86,19.86,19.84,19.84,3600.0,17.2403,17.2403,17.2229,17.2229,3600.0
2012-06-20 11:25:00,19.84,19.86,19.84,19.86,9800.0,17.2229,17.2403,17.2229,17.2403,9800.0
2012-06-20 11:30:00,19.85,19.86,19.85,19.86,4900.0,17.2316,17.2403,17.2316,17.2403,4900.0
2012-06-20 11:35:00,19.85,19.86,19.84,19.85,11100.0,17.2316,17.2403,17.2229,17.2316,11100.0
2012-06-20 11:40:00,19.85,19.85,19.84,19.85,4400.0,17.2316,17.2316,17.2229,17.2316,4400.0
2012-06-20 11:45:00,19.85,19.85,19.84,19.84,1600.0,17.2316,17.2316,17.2229,17.2229,1600.0
2012-06-20 11:50:00,19.85,19.85,19.83,19.83,4600.0,17.2316,17.2316,17.2142,17.2142,4600.0
2012-06-20 11:55:00,19.83,19.84,19.81,19.82,5400.0,17.2142,17.2229,17.1969,17.2055,5400.0
2012-06-20 12:00:00,19.81,19.84,19.81,19.81,15700.0,17.1969,17.2229,17.1969,17.1969,15700.0
2012-06-20 12:05:00,19.81,19.81,19.78,19.79,6200.0,17.1969,17.1969,17.1708,17.1795,6200.0
2012-06-20 12:10:00,19.79,19.8,19.79,19.79,1500.0,17.1795,17.1882,17.1795,17.1795,1500.0
2012-06-20 12:15:00,19.8,19.8,19.79,19.79,2800.0,17.1882,17.1882,17.1795,17.1795,2800.0
2012-06-20 12:20:00,19.8,19.8,19.75,19.75,16200.0,17.1882,17.1882,17.1448,17.1448,16200.0
2012-06-20 12:25:00,19.75,19.75,19.68,19.75,38200.0,17.1448,17.1448,17.084,17.1448,38200.0
2012-06-20 12:30:00,19.76,19.81,19.67,19.75,53300.0,17.1535,17.1969,17.0753,17.1448,53300.0
2012-06-20 12:35:00,19.74,19.76,19.71,19.74,14700.0,17.1361,17.1535,17.1101,17.1361,14700.0
2012-06-20 12:40:00,19.73,19.8,19.73,19.8,16400.0,17.1274,17.1882,17.1274,17.1882,16400.0
2012-06-20 12:45:00,19.81,19.84,19.8,19.81,12600.0,17.1969,17.2229,17.1882,17.1969,12600.0
2012-06-20 12:50:00,19.81,19.82,19.78,19.81,10700.0,17.1969,17.2055,17.1708,17.1969,10700.0
2012-06-20 12:55:00,19.81,19.86,19.8,19.84,11300.0,17.1969,17.2403,17.1882,17.2229,11300.0
2012-06-20 13:00:00,19.84,19.87,19.83,19.87,11100.0,17.2229,17.2489,17.2142,17.2489,11100.0
2012-06-20 13:05:00,19.89,19.94,19.88,19.94,20200.0,17.2663,17.3097,17.2576,17.3097,20200.0
2012-06-20 13:10:00,19.93,19.93,19.91,19.92,6200.0,17.301,17.301,17.2837,17.2924,6200.0
2012-06-20 13:15:00,19.92,19.95,19.91,19.91,9300.0,17.2924,17.3184,17.2837,17.2837,9300.0
2012-06-20 13:20:00,19.91,19.95,19.91,19.94,9200.0,17.2837,17.3184,17.2837,17.3097,9200.0
2012-06-20 13:25:00,19.95,19.95,19.93,19.95,5000.0,17.3184,17.3184,17.301,17.3184,5000.0
2012-06-20 13:30:00,19.95,19.96,19.93,19.93,7700.0,17.3184,17.3271,17.301,17.301,7700.0
2012-06-20 13:35:00,19.93,19.93,19.9,19.92,10600.0,17.301,17.301,17.275,17.2924,10600.0
2012-06-20 13:40:00,19.92,19.94,19.92,19.92,5100.0,17.2924,17.3097,17.2924,17.2924,5100.0
2012-06-20 13:45:00,19.91,19.93,19.91,19.93,4900.0,17.2837,17.301,17.2837,17.301,4900.0
2012-06-20 13:50:00,19.92,19.93,19.9,19.9,34600.0,17.2924,17.301,17.275,17.275,34600.0
2012-06-20 13:55:00,19.9,19.94,19.9,19.94,7100.0,17.275,17.3097,17.275,17.3097,7100.0
2012-06-20 14:00:00,19.93,19.94,19.91,19.93,12800.0,17.301,17.3097,17.2837,17.301,12800.0
2012-06-20 14:05:00,19.94,19.96,19.94,19.96,5800.0,17.3097,17.3271,17.3097,17.3271,5800.0
2012-06-20 14:10:00,19.96,19.98,19.95,19.98,8000.0,17.3271,17.3444,17.3184,17.3444,8000.0
2012-06-20 14:15:00,19.98,20.0,19.93,19.93,16700.0,17.3444,17.3618,17.301,17.301,16700.0
2012-06-20 14:20:00,19.94,19.96,19.9,19.92,18700.0,17.3097,17.3271,17.275,17.2924,18700.0
2012-06-20 14:25:00,19.91,19.91,19.9,19.9,9000.0,17.2837,17.2837,17.275,17.275,9000.0
2012-06-20 14:30:00,19.9,19.92,19.89,19.9,12500.0,17.275,17.2924,17.2663,17.275,12500.0
2012-06-20 14:35:00,19.89,19.91,19.88,19.89,14300.0,17.2663,17.2837,17.2576,17.2663,14300.0
2012-06-20 14:40:00,19.89,19.89,19.85,19.85,12800.0,17.2663,17.2663,17.2316,17.2316,12800.0
2012-06-20 14:45:00,19.83,19.83,19.79,19.83,23800.0,17.2142,17.2142,17.1795,17.2142,23800.0
2012-06-20 14:50:00,19.83,19.85,19.82,19.85,11500.0,17.2142,17.2316,17.2055,17.2316,11500.0
2012-06-20 14:55:00,19.85,19.85,19.84,19.85,7700.0,17.2316,17.2316,17.2229,17.2316,7700.0
2012-06-20 15:00:00,19.85,19.85,19.82,19.82,12300.0,17.2316,17.2316,17.2055,17.2055,12300.0
2012-06-20 15:05:00,19.82,19.82,19.8,19.81,18900.0,17.2055,17.2055,17.1882,17.1969,18900.0
2012-06-20 15:10:00,19.8,19.82,19.8,19.81,20800.0,17.1882,17.2055,17.1882,17.1969,20800.0
2012-06-20 15:15:00,19.82,19.82,19.78,19.79,24000.0,17.2055,17.2055,17.1708,17.1795,24000.0
2012-06-20 15:20:00,19.78,19.8,19.77,19.79,20400.0,17.1708,17.1882,17.1621,17.1795,20400.0
2012-06-20 15:25:00,19.78,19.85,19.78,19.85,22000.0,17.1708,17.2316,17.1708,17.2316,22000.0
2012-06-20 15:30:00,19.84,19.86,19.81,19.82,18300.0,17.2229,17.2403,17.1969,17.2055,18300.0
2012-06-20 15:35:00,19.82,19.82,19.78,19.79,14600.0,17.2055,17.2055,17.1708,17.1795,14600.0
2012-06-20 15:40:00,19.79,19.85,19.78,19.83,17000.0,17.1795,17.2316,17.1708,17.2142,17000.0
2012-06-20 15:45:00,19.83,19.84,19.81,19.81,21300.0,17.2142,17.2229,17.1969,17.1969,21300.0
2012-06-20 15:50:00,19.81,19.83,19.8,19.83,36200.0,17.1969,17.2142,17.1882,17.2142,36200.0
2012-06-20 15:55:00,19.82,19.85,19.82,19.84,56500.0,17.2055,17.2316,17.2055,17.2229,56500.0
2012-06-21 09:30:00,19.97,19.99,19.91,19.93,38600.0,17.3358,17.3531,17.2837,17.301,38600.0
2012-06-21 09:35:00,19.94,19.97,19.9,19.96,22800.0,17.3097,17.3358,17.275,17.3271,22800.0
2012-06-21 09:40:00,19.96,19.96,19.89,19.91,10300.0,17.3271,17.3271,17.2663,17.2837,10300.0
2012-06-21 09:45:00,19.91,19.93,19.88,19.89,8300.0,17.2837,17.301,17.2576,17.2663,8300.0
2012-06-21 09:50:00,19.88,19.95,19.88,19.92,18800.0,17.2576,17.3184,17.2576,17.2924,18800.0
2012-06-21 09:55:00,19.92,19.94,19.9,19.9,15700.0,17.2924,17.3097,17.275,17.275,15700.0
2012-06-21 10:00:00,19.9,19.91,19.81,19.81,11800.0,17.275,17.2837,17.1969,17.1969,11800.0
2012-06-21 10:05:00,19.81,19.84,19.79,19.82,21700.0,17.1969,17.2229,17.1795,17.2055,21700.0
2012-06-21 10:10:00,19.82,19.87,19.81,19.82,38800.0,17.2055,17.2489,17.1969,17.2055,38800.0
2012-06-21 10:15:00,19.81,19.81,19.78,19.79,9200.0,17.1969,17.1969,17.1708,17.1795,9200.0
2012-06-21 10:20:00,19.78,19.79,19.76,19.78,24300.0,17.1708,17.1795,17.1535,17.1708,24300.0
2012-06-21 10:25:00,19.78,19.79,19.75,19.79,8800.0,17.1708,17.1795,17.1448,17.1795,8800.0
2012-06-21 10:30:00,19.8,19.8,19.77,19.78,5700.0,17.1882,17.1882,17.1621,17.1708,5700.0
2012-06-21 10:35:00,19.78,19.78,19.74,19.76,3000.0,17.1708,17.1708,17.1361,17.1535,3000.0
2012-06-21 10:40:00,19.75,19.78,19.75,19.78,5200.0,17.1448,17.1708,17.1448,17.1708,5200.0
2012-06-21 10:45:00,19.79,19.79,19.78,19.78,3800.0,17.1795,17.1795,17.1708,17.1708,3800.0
2012-06-21 10:50:00,19.78,19.8,19.78,19.79,6100.0,17.1708,17.1882,17.1708,17.1795,6100.0
2012-06-21 10:55:00,19.8,19.8,19.78,19.79,8300.0,17.1882,17.1882,17.1708,17.1795,8300.0
2012-06-21 11:00:00,19.79,19.79,19.73,19.73,9500.0,17.1795,17.1795,17.1274,17.1274,9500.0
2012-06-21 11:05:00,19.72,19.72,19.69,19.7,12800.0,17.1187,17.1187,17.0927,17.1014,12800.0
2012-06-21 11:10:00,19.69,19.71,19.68,19.68,4400.0,17.0927,17.1101,17.084,17.084,4400.0
2012-06-21 11:15:00,19.67,19.7,19.66,19.7,10100.0,17.0753,17.1014,17.0666,17.1014,10100.0
2012-06-21 11:20:00,19.69,19.71,19.69,19.71,8200.0,17.0927,17.1101,17.0927,17.1101,8200.0
2012-06-21 11:25:00,19.69,19.72,19.69,19.7,18100.0,17.0927,17.1187,17.0927,17.1014,18100.0
2012-06-21 11:30:00,19.71,19.73,19.69,19.72,8500.0,17.1101,17.1274,17.0927,17.1187,8500.0
2012-06-21 11:35:00,19.73,19.73,19.71,19.73,11100.0,17.1274,17.1274,17.1101,17.1274,11100.0
2012-06-21 11:40:00,19.73,19.74,19.7,19.73,12100.0,17.1274,17.1361,17.1014,17.1274,12100.0
2012-06-21 11:45:00,19.74,19.76,19.73,19.76,6400.0,17.1361,17.1535,17.1274,17.1535,6400.0
2012-06-21 11:50:00,19.76,19.79,19.76,19.79,8500.0,17.1535,17.1795,17.1535,17.1795,8500.0
2012-06-21 11:55:00,19.79,19.8,19.77,19.8,9700.0,17.1795,17.1882,17.1621,17.1882,9700.0
2012-06-21 12:00:00,19.8,19.81,19.76,19.78,14700.0,17.1882,17.1969,17.1535,17.1708,14700.0
2012-06-21 12:05:00,19.78,19.78,19.76,19.76,11200.0,17.1708,17.1708,17.1535,17.1535,11200.0
2012-06-21 12:10:00,19.76,19.77,19.76,19.77,4100.0,17.1535,17.1621,17.1535,17.1621,4100.0
2012-06-21 12:15:00,19.77,19.77,19.74,19.75,9000.0,17.1621,17.1621,17.1361,17.1448,9000.0
2012-06-21 12:20:00,19.75,19.75,19.69,19.69,12200.0,17.1448,17.1448,17.0927,17.0927,12200.0
2012-06-21 12:25:00,19.7,19.7,19.67,19.68,18600.0,17.1014,17.1014,17.0753,17.084,18600.0
2012-06-21 12:30:00,19.68,19.7,19.67,19.69,10400.0,17.084,17.1014,17.0753,17.0927,10400.0
2012-06-21 12:35:00,19.69,19.72,19.69,19.7,11700.0,17.0927,17.1187,17.0927,17.1014,11700.0
2012-06-21 12:40:00,19.7,19.7,19.68,19.68,9300.0,17.1014,17.1014,17.084,17.084,9300.0
2012-06-21 12:45:00,19.68,19.69,19.67,19.69,8400.0,17.084,17.0927,17.0753,17.0927,8400.0
2012-06-21 12:50:00,19.69,19.69,19.68,19.69,3900.0,17.0927,17.0927,17.084,17.0927,3900.0
2012-06-21 12:55:00,19.69,19.69,19.69,19.69,2900.0,17.0927,17.0927,17.0927,17.0927,2900.0
2012-06-21 13:00:00,19.69,19.71,19.68,19.71,8100.0,17.0927,17.1101,17.084,17.1101,8100.0
2012-06-21 13:05:00,19.71,19.72,19.7,19.7,7400.0,17.1101,17.1187,17.1014,17.1014,7400.0
2012-06-21 13:10:00,19.7,19.71,19.66,19.66,11200.0,17.1014,17.1101,17.0666,17.0666,11200.0
2012-06-21 13:15:00,19.66,19.67,19.65,19.65,6000.0,17.0666,17.0753,17.058,17.058,6000.0
2012-06-21 13:20:00,19.64,19.66,19.63,19.64,12500.0,17.0493,17.0666,17.0406,17.0493,12500.0
2012-06-21 13:25:00,19.64,19.64,19.63,19.64,2700.0,17.0493,17.0493,17.0406,17.0493,2700.0
2012-06-21 13:30:00,19.63,19.64,19.61,19.64,36200.0,17.0406,17.0493,17.0232,17.0493,36200.0
2012-06-21 13:35:00,19.64,19.64,19.6,19.62,12000.0,17.0493,17.0493,17.0146,17.0319,12000.0
2012-06-21 13:40:00,19.62,19.62,19.59,19.61,11600.0,17.0319,17.0319,17.0059,17.0232,11600.0
2012-06-21 13:45:00,19.61,19.62,19.59,19.59,10200.0,17.0232,17.0319,17.0059,17.0059,10200.0
2012-06-21 13:50:00,19.59,19.62,19.59,19.62,8400.0,17.0059,17.0319,17.0059,17.0319,8400.0
2012-06-21 13:55:00,19.62,19.62,19.59,19.59,14100.0,17.0319,17.0319,17.0059,17.0059,14100.0
2012-06-21 14:00:00,19.59,19.6,19.59,19.6,3500.0,17.0059,17.0146,17.0059,17.0146,3500.0
2012-06-21 14:05:00,19.6,19.6,19.56,19.58,17400.0,17.0146,17.0146,16.9798,16.9972,17400.0
2012-06-21 14:10:00,19.58,19.59,19.56,19.57,15300.0,16.9972,17.0059,16.9798,16.9885,15300.0
2012-06-21 14:15:00,19.57,19.58,19.54,19.54,6000.0,16.9885,16.9972,16.9625,16.9625,6000.0
2012-06-21 14:20:00,19.55,19.55,19.5,19.52,10100.0,16.9712,16.9712,16.9278,16.9451,10100.0
2012-06-21 14:25:00,19.52,19.53,19.51,19.52,15000.0,16.9451,16.9538,16.9364,16.9451,15000.0
2012-06-21 14:30:00,19.52,19.53,19.52,19.52,3400.0,16.9451,16.9538,16.9451,16.9451,3400.0
2012-06-21 14:35:00,19.53,19.53,19.51,19.51,9500.0,16.9538,16.9538,16.9364,16.9364,9500.0
2012-06-21 14:40:00,19.52,19.56,19.51,19.56,22300.0,16.9451,16.9798,16.9364,16.9798,22300.0
2012-06-21 14:45:00,19.55,19.56,19.53,19.53,12500.0,16.9712,16.9798,16.9538,16.9538,12500.0
2012-06-21 14:50:00,19.53,19.54,19.52,19.52,10600.0,16.9538,16.9625,16.9451,16.9451,10600.0
2012-06-21 14:55:00,19.52,19.53,19.51,19.52,19200.0,16.9451,16.9538,16.9364,16.9451,19200.0
2012-06-21 15:00:00,19.52,19.53,19.51,19.51,15800.0,16.9451,16.9538,16.9364,16.9364,15800.0
2012-06-21 15:05:00,19.51,19.52,19.51,19.51,21500.0,16.9364,16.9451,16.9364,16.9364,21500.0
2012-06-21 15:10:00,19.52,19.52,19.49,19.5,19500.0,16.9451,16.9451,16.9191,16.9278,19500.0
2012-06-21 15:15:00,19.5,19.51,19.47,19.48,29300.0,16.9278,16.9364,16.9017,16.9104,29300.0
2012-06-21 15:20:00,19.48,19.52,19.46,19.52,23800.0,16.9104,16.9451,16.893,16.9451,23800.0
2012-06-21 15:25:00,19.52,19.52,19.51,19.51,12200.0,16.9451,16.9451,16.9364,16.9364,12200.0
2012-06-21 15:30:00,19.52,19.52,19.49,19.5,30200.0,16.9451,16.9451,16.9191,16.9278,30200.0
2012-06-21 15:35:00,19.5,19.56,19.5,19.51,34000.0,16.9278,16.9798,16.9278,16.9364,34000.0
2012-06-21 15:40:00,19.51,19.53,19.51,19.52,26100.0,16.9364,16.9538,16.9364,16.9451,26100.0
2012-06-21 15:45:00,19.52,19.53,19.47,19.48,40600.0,16.9451,16.9538,16.9017,16.9104,40600.0
2012-06-21 15:50:00,19.49,19.52,19.46,19.51,122600.0,16.9191,16.9451,16.893,16.9364,122600.0
2012-06-21 15:55:00,19.52,19.53,19.49,19.5,86000.0,16.9451,16.9538,16.9191,16.9278,86000.0
2012-06-22 09:30:00,19.55,19.67,19.53,19.63,16100.0,16.9712,17.0753,16.9538,17.0406,16100.0
2012-06-22 09:35:00,19.65,19.65,19.52,19.56,7000.0,17.058,17.058,16.9451,16.9798,7000.0
2012-06-22 09:40:00,19.57,19.6,19.56,19.58,6700.0,16.9885,17.0146,16.9798,16.9972,6700.0
2012-06-22 09:45:00,19.58,19.6,19.55,19.57,11700.0,16.9972,17.0146,16.9712,16.9885,11700.0
2012-06-22 09:50:00,19.58,19.59,19.56,19.56,5200.0,16.9972,17.0059,16.9798,16.9798,5200.0
2012-06-22 09:55:00,19.56,19.56,19.54,19.55,4700.0,16.9798,16.9798,16.9625,16.9712,4700.0
2012-06-22 10:00:00,19.54,19.55,19.52,19.52,4200.0,16.9625,16.9712,16.9451,16.9451,4200.0
2012-06-22 10:05:00,19.53,19.53,19.47,19.47,9700.0,16.9538,16.9538,16.9017,16.9017,9700.0
2012-06-22 10:10:00,19.48,19.48,19.46,19.46,6400.0,16.9104,16.9104,16.893,16.893,6400.0
2012-06-22 10:15:00,19.46,19.46,19.42,19.42,9200.0,16.893,16.893,16.8583,16.8583,9200.0
2012-06-22 10:20:00,19.42,19.43,19.41,19.41,7400.0,16.8583,16.867,16.8496,16.8496,7400.0
2012-06-22 10:25:00,19.41,19.41,19.37,19.37,6800.0,16.8496,16.8496,16.8149,16.8149,6800.0
2012-06-22 10:30:00,19.37,19.39,19.34,19.39,10400.0,16.8149,16.8323,16.7889,16.8323,10400.0
2012-06-22 10:35:00,19.39,19.41,19.38,19.38,9000.0,16.8323,16.8496,16.8236,16.8236,9000.0
2012-06-22 10:40:00,19.37,19.41,19.37,19.38,9500.0,16.8149,16.8496,16.8149,16.8236,9500.0
2012-06-22 10:45:00,19.39,19.4,19.38,19.39,4700.0,16.8323,16.8409,16.8236,16.8323,4700.0
2012-06-22 10:50:00,19.39,19.43,19.39,19.43,8400.0,16.8323,16.867,16.8323,16.867,8400.0
2012-06-22 10:55:00,19.43,19.44,19.4,19.4,10500.0,16.867,16.8757,16.8409,16.8409,10500.0
2012-06-22 11:00:00,19.4,19.42,19.38,19.41,10000.0,16.8409,16.8583,16.8236,16.8496,10000.0
2012-06-22 11:05:00,19.4,19.4,19.37,19.38,5600.0,16.8409,16.8409,16.8149,16.8236,5600.0
2012-06-22 11:10:00,19.38,19.38,19.36,19.36,3600.0,16.8236,16.8236,16.8062,16.8062,3600.0
2012-06-22 11:15:00,19.37,19.38,19.35,19.38,4100.0,16.8149,16.8236,16.7975,16.8236,4100.0
2012-06-22 11:20:00,19.38,19.38,19.35,19.35,10400.0,16.8236,16.8236,16.7975,16.7975,10400.0
2012-06-22 11:25:00,19.35,19.36,19.34,19.34,7700.0,16.7975,16.8062,16.7889,16.7889,7700.0
2012-06-22 11:30:00,19.34,19.37,19.34,19.36,6900.0,16.7889,16.8149,16.7889,16.8062,6900.0
2012-06-22 11:35:00,19.35,19.37,19.34,19.37,6700.0,16.7975,16.8149,16.7889,16.8149,6700.0
2012-06-22 11:40:00,19.37,19.38,19.36,19.37,7300.0,16.8149,16.8236,16.8062,16.8149,7300.0
2012-06-22 11:45:00,19.36,19.37,19.36,19.36,5100.0,16.8062,16.8149,16.8062,16.8062,5100.0
2012-06-22 11:50:00,19.36,19.36,19.33,19.33,8700.0,16.8062,16.8062,16.7802,16.7802,8700.0
2012-06-22 11:55:00,19.34,19.35,19.33,19.35,2500.0,16.7889,16.7975,16.7802,16.7975,2500.0
2012-06-22 12:00:00,19.35,19.35,19.32,19.33,4000.0,16.7975,16.7975,16.7715,16.7802,4000.0
2012-06-22 12:05:00,19.33,19.34,19.31,19.31,14500.0,16.7802,16.7889,16.7628,16.7628,14500.0
2012-06-22 12:10:00,19.31,19.33,19.3,19.31,10300.0,16.7628,16.7802,16.7541,16.7628,10300.0
2012-06-22 12:15:00,19.32,19.32,19.29,19.31,7400.0,16.7715,16.7715,16.7455,16.7628,7400.0
2012-06-22 12:20:00,19.31,19.32,19.29,19.3,18700.0,16.7628,16.7715,16.7455,16.7541,18700.0
2012-06-22 12:25:00,19.3,19.32,19.29,19.31,11100.0,16.7541,16.7715,16.7455,16.7628,11100.0
2012-06-22 12:30:00,19.3,19.31,19.29,19.3,3900.0,16.7541,16.7628,16.7455,16.7541,3900.0
2012-06-22 12:35:00,19.3,19.31,19.28,19.28,10500.0,16.7541,16.7628,16.7368,16.7368,10500.0
2012-06-22 12:40:00,19.28,19.32,19.28,19.3,14400.0,16.7368,16.7715,16.7368,16.7541,14400.0
2012-06-22 12:45:00,19.3,19.31,19.29,19.31,17200.0,16.7541,16.7628,16.7455,16.7628,17200.0
2012-06-22 12:50:00,19.3,19.33,19.29,19.29,44000.0,16.7541,16.7802,16.7455,16.7455,44000.0
2012-06-22 12:55:00,19.29,19.31,19.28,19.29,58100.0,16.7455,16.7628,16.7368,16.7455,58100.0
2012-06-22 13:00:00,19.3,19.31,19.29,19.3,8700.0,16.7541,16.7628,16.7455,16.7541,8700.0
2012-06-22 13:05:00,19.29,19.32,19.29,19.32,13000.0,16.7455,16.7715,16.7455,16.7715,13000.0
2012-06-22 13:10:00,19.33,19.33,19.3,19.33,74100.0,16.7802,16.7802,16.7541,16.7802,74100.0
2012-06-22 13:15:00,19.33,19.36,19.33,19.36,6100.0,16.7802,16.8062,16.7802,16.8062,6100.0
2012-06-22 13:20:00,19.36,19.36,19.33,19.35,14200.0,16.8062,16.8062,16.7802,16.7975,14200.0
2012-06-22 13:25:00,19.35,19.35,19.33,19.34,3700.0,16.7975,16.7975,16.7802,16.7889,3700.0
2012-06-22 13:30:00,19.34,19.35,19.34,19.35,5500.0,16.7889,16.7975,16.7889,16.7975,5500.0
2012-06-22 13:35:00,19.35,19.37,19.35,19.36,9700.0,16.7975,16.8149,16.7975,16.8062,9700.0
2012-06-22 13:40:00,19.35,19.37,19.35,19.37,5700.0,16.7975,16.8149,16.7975,16.8149,5700.0
2012-06-22 13:45:00,19.36,19.37,19.36,19.37,3500.0,16.8062,16.8149,16.8062,16.8149,3500.0
2012-06-22 13:50:00,19.36,19.36,19.33,19.33,9800.0,16.8062,16.8062,16.7802,16.7802,9800.0
2012-06-22 13:55:00,19.33,19.34,19.33,19.34,1600.0,16.7802,16.7889,16.7802,16.7889,1600.0
2012-06-22 14:00:00,19.34,19.38,19.33,19.38,11100.0,16.7889,16.8236,16.7802,16.8236,11100.0
2012-06-22 14:05:00,19.38,19.42,19.38,19.42,26200.0,16.8236,16.8583,16.8236,16.8583,26200.0
2012-06-22 14:10:00,19.42,19.44,19.41,19.44,6700.0,16.8583,16.8757,16.8496,16.8757,6700.0
2012-06-22 14:15:00,19.44,19.45,19.43,19.44,39300.0,16.8757,16.8843,16.867,16.8757,39300.0
2012-06-22 14:20:00,19.43,19.44,19.41,19.43,16300.0,16.867,16.8757,16.8496,16.867,16300.0
2012-06-22 14:25:00,19.43,19.44,19.43,19.43,11800.0,16.867,16.8757,16.867,16.867,11800.0
2012-06-22 14:30:00,19.42,19.44,19.42,19.44,3500.0,16.8583,16.8757,16.8583,16.8757,3500.0
2012-06-22 14:35:00,19.44,19.44,19.43,19.44,4500.0,16.8757,16.8757,16.867,16.8757,4500.0
2012-06-22 14:40:00,19.44,19.48,19.44,19.48,11200.0,16.8757,16.9104,16.8757,16.9104,11200.0
2012-06-22 14:45:00,19.48,19.52,19.48,19.52,47500.0,16.9104,16.9451,16.9104,16.9451,47500.0
2012-06-22 14:50:00,19.52,19.53,19.52,19.53,3100.0,16.9451,16.9538,16.9451,16.9538,3100.0
2012-06-22 14:55:00,19.53,19.55,19.53,19.55,20900.0,16.9538,16.9712,16.9538,16.9712,20900.0
2012-06-22 15:00:00,19.54,19.55,19.5,19.5,16600.0,16.9625,16.9712,16.9278,16.9278,16600.0
2012-06-22 15:05:00,19.49,19.5,19.47,19.47,23900.0,16.9191,16.9278,16.9017,16.9017,23900.0
2012-06-22 15:10:00,19.47,19.48,19.44,19.44,45300.0,16.9017,16.9104,16.8757,16.8757,45300.0
2012-06-22 15:15:00,19.44,19.45,19.44,19.45,6800.0,16.8757,16.8843,16.8757,16.8843,6800.0
2012-06-22 15:20:00,19.45,19.45,19.4,19.41,34100.0,16.8843,16.8843,16.8409,16.8496,34100.0
2012-06-22 15:25:00,19.41,19.42,19.4,19.42,14500.0,16.8496,16.8583,16.8409,16.8583,14500.0
2012-06-22 15:30:00,19.42,19.44,19.41,19.43,30600.0,16.8583,16.8757,16.8496,16.867,30600.0
2012-06-22 15:35:00,19.42,19.44,19.42,19.44,35900.0,16.8583,16.8757,16.8583,16.8757,35900.0
2012-06-22 15:40:00,19.43,19.46,19.43,19.45,32600.0,16.867,16.893,16.867,16.8843,32600.0
2012-06-22 15:45:00,19.45,19.48,19.44,19.46,52800.0,16.8843,16.9104,16.8757,16.893,52800.0
2012-06-22 15:50:00,19.47,19.5,19.45,19.5,42400.0,16.9017,16.9278,16.8843,16.9278,42400.0
2012-06-22 15:55:00,19.49,19.5,19.36,19.37,298300.0,16.9191,16.9278,16.8062,16.8149,298300.0
2012-06-25 09:30:00,20.31,20.84,20.31,20.7,323700.0,17.6309,18.091,17.6309,17.9695,323700.0
2012-06-25 09:35:00,20.7,21.03,20.68,20.96,397600.0,17.9695,18.2559,17.9521,18.1952,397600.0
2012-06-25 09:40:00,20.94,20.96,20.69,20.85,239900.0,18.1778,18.1952,17.9608,18.0997,239900.0
2012-06-25 09:45:00,20.84,20.94,20.76,20.84,299600.0,18.091,18.1778,18.0215,18.091,299600.0
2012-06-25 09:50:00,20.84,20.99,20.74,20.96,312200.0,18.091,18.2212,18.0042,18.1952,312200.0
2012-06-25 09:55:00,20.97,20.98,20.8,20.81,357400.0,18.2038,18.2125,18.0563,18.065,357400.0
2012-06-25 10:00:00,20.82,20.82,20.63,20.71,224500.0,18.0736,18.0736,17.9087,17.9781,224500.0
2012-06-25 10:05:00,20.71,20.8,20.68,20.74,165100.0,17.9781,18.0563,17.9521,18.0042,165100.0
2012-06-25 10:10:00,20.74,20.9,20.69,20.83,338900.0,18.0042,18.1431,17.9608,18.0823,338900.0
2012-06-25 10:15:00,20.83,20.87,20.81,20.85,196900.0,18.0823,18.117,18.065,18.0997,196900.0
2012-06-25 10:20:00,20.84,20.98,20.8,20.98,318200.0,18.091,18.2125,18.0563,18.2125,318200.0
2012-06-25 10:25:00,20.98,21.45,20.97,21.4,768000.0,18.2125,18.6205,18.2038,18.5771,768000.0
2012-06-25 10:30:00,21.41,21.62,21.35,21.61,443500.0,18.5858,18.7681,18.5337,18.7594,443500.0
2012-06-25 10:35:00,21.62,21.64,21.32,21.43,326700.0,18.7681,18.7855,18.5077,18.6032,326700.0
2012-06-25 10:40:00,21.41,21.41,21.24,21.35,418900.0,18.5858,18.5858,18.4382,18.5337,418900.0
2012-06-25 10:45:00,21.35,21.55,21.35,21.48,671300.0,18.5337,18.7073,18.5337,18.6466,671300.0
2012-06-25 10:50:00,21.48,21.79,21.47,21.78,502800.0,18.6466,18.9157,18.6379,18.907,502800.0
2012-06-25 10:55:00,21.75,22.08,21.59,22.03,584600.0,18.881,19.1674,18.7421,19.124,584600.0
2012-06-25 11:00:00,22.0,22.1,21.92,21.95,298400.0,19.098,19.1848,19.0285,19.0546,298400.0
2012-06-25 11:05:00,21.96,21.96,21.64,21.76,471600.0,19.0633,19.0633,18.7855,18.8896,471600.0
2012-06-25 11:10:00,21.77,21.94,21.69,21.94,276300.0,18.8983,19.0459,18.8289,19.0459,276300.0
2012-06-25 11:15:00,21.94,22.04,21.86,21.91,186700.0,19.0459,19.1327,18.9764,19.0198,186700.0
2012-06-25 11:20:00,21.91,22.01,21.83,21.98,314200.0,19.0198,19.1067,18.9504,19.0806,314200.0
2012-06-25 11:25:00,22.01,22.09,21.79,21.81,321000.0,19.1067,19.1761,18.9157,18.933,321000.0
2012-06-25 11:30:00,21.81,21.87,21.7,21.81,210300.0,18.933,18.9851,18.8376,18.933,210300.0
2012-06-25 11:35:00,21.8,21.85,21.79,21.83,90100.0,18.9244,18.9678,18.9157,18.9504,90100.0
2012-06-25 11:40:00,21.83,22.0,21.81,21.98,173200.0,18.9504,19.098,18.933,19.0806,173200.0
2012-06-25 11:45:00,21.98,21.98,21.83,21.88,243200.0,19.0806,19.0806,18.9504,18.9938,243200.0
2012-06-25 11:50:00,21.87,21.95,21.85,21.9,252900.0,18.9851,19.0546,18.9678,19.0112,252900.0
2012-06-25 11:55:00,21.89,22.06,21.87,22.06,269100.0,19.0025,19.1501,18.9851,19.1501,269100.0
2012-06-25 12:00:00,22.05,22.21,21.98,22.05,195800.0,19.1414,19.2803,19.0806,19.1414,195800.0
2012-06-25 12:05:00,22.05,22.05,21.95,21.97,168700.0,19.1414,19.1414,19.0546,19.0719,168700.0
2012-06-25 12:10:00,21.96,22.04,21.93,22.03,103200.0,19.0633,19.1327,19.0372,19.124,103200.0
2012-06-25 12:15:00,22.03,22.05,21.9,21.94,188000.0,19.124,19.1414,19.0112,19.0459,188000.0
2012-06-25 12:20:00,21.94,21.94,21.82,21.83,77500.0,19.0459,19.0459,18.9417,18.9504,77500.0
2012-06-25 12:25:00,21.83,21.88,21.75,21.84,66000.0,18.9504,18.9938,18.881,18.9591,66000.0
2012-06-25 12:30:00,21.83,21.9,21.83,21.83,39500.0,18.9504,19.0112,18.9504,18.9504,39500.0
2012-06-25 12:35:00,21.83,21.88,21.83,21.83,51800.0,18.9504,18.9938,18.9504,18.9504,51800.0
2012-06-25 12:40:00,21.83,21.87,21.82,21.84,40700.0,18.9504,18.9851,18.9417,18.9591,40700.0
2012-06-25 12:45:00,21.83,21.92,21.83,21.92,43100.0,18.9504,19.0285,18.9504,19.0285,43100.0
2012-06-25 12:50:00,21.92,21.96,21.91,21.94,51900.0,19.0285,19.0633,19.0198,19.0459,51900.0
2012-06-25 12:55:00,21.94,21.95,21.88,21.92,63700.0,19.0459,19.0546,18.9938,19.0285,63700.0
2012-06-25 13:00:00,21.92,21.93,21.88,21.91,36100.0,19.0285,19.0372,18.9938,19.0198,36100.0
2012-06-25 13:05:00,21.91,21.97,21.91,21.94,73000.0,19.0198,19.0719,19.0198,19.0459,73000.0
2012-06-25 13:10:00,21.94,21.97,21.92,21.92,33600.0,19.0459,19.0719,19.0285,19.0285,33600.0
2012-06-25 13:15:00,21.93,21.93,21.85,21.87,83000.0,19.0372,19.0372,18.9678,18.9851,83000.0
2012-06-25 13:20:00,21.86,21.92,21.83,21.84,50500.0,18.9764,19.0285,18.9504,18.9591,50500.0
2012-06-25 13:25:00,21.84,21.85,21.82,21.82,32800.0,18.9591,18.9678,18.9417,18.9417,32800.0
2012-06-25 13:30:00,21.82,21.82,21.7,21.73,124300.0,18.9417,18.9417,18.8376,18.8636,124300.0
2012-06-25 13:35:00,21.73,21.73,21.66,21.67,68000.0,18.8636,18.8636,18.8028,18.8115,68000.0
2012-06-25 13:40:00,21.67,21.71,21.58,21.59,139600.0,18.8115,18.8462,18.7334,18.7421,139600.0
2012-06-25 13:45:00,21.59,21.59,21.55,21.55,65300.0,18.7421,18.7421,18.7073,18.7073,65300.0
2012-06-25 13:50:00,21.56,21.64,21.55,21.58,138900.0,18.716,18.7855,18.7073,18.7334,138900.0
2012-06-25 13:55:00,21.59,21.65,21.59,21.59,134000.0,18.7421,18.7941,18.7421,18.7421,134000.0
2012-06-25 14:00:00,21.6,21.65,21.59,21.6,68000.0,18.7507,18.7941,18.7421,18.7507,68000.0
2012-06-25 14:05:00,21.6,21.64,21.55,21.61,97500.0,18.7507,18.7855,18.7073,18.7594,97500.0
2012-06-25 14:10:00,21.62,21.63,21.59,21.59,54500.0,18.7681,18.7768,18.7421,18.7421,54500.0
2012-06-25 14:15:00,21.6,21.66,21.5,21.5,96700.0,18.7507,18.8028,18.6639,18.6639,96700.0
2012-06-25 14:20:00,21.5,21.55,21.46,21.51,97500.0,18.6639,18.7073,18.6292,18.6726,97500.0
2012-06-25 14:25:00,21.52,21.52,21.48,21.48,57600.0,18.6813,18.6813,18.6466,18.6466,57600.0
2012-06-25 14:30:00,21.48,21.48,21.37,21.37,116600.0,18.6466,18.6466,18.5511,18.5511,116600.0
2012-06-25 14:35:00,21.38,21.41,21.34,21.41,179300.0,18.5598,18.5858,18.525,18.5858,179300.0
2012-06-25 14:40:00,21.41,21.42,21.4,21.41,26300.0,18.5858,18.5945,18.5771,18.5858,26300.0
2012-06-25 14:45:00,21.41,21.54,21.37,21.52,223400.0,18.5858,18.6987,18.5511,18.6813,223400.0
2012-06-25 14:50:00,21.53,21.6,21.5,21.54,136900.0,18.69,18.7507,18.6639,18.6987,136900.0
2012-06-25 14:55:00,21.54,21.54,21.49,21.49,52300.0,18.6987,18.6987,18.6553,18.6553,52300.0
2012-06-25 15:00:00,21.49,21.62,21.48,21.61,134800.0,18.6553,18.7681,18.6466,18.7594,134800.0
2012-06-25 15:05:00,21.6,21.8,21.6,21.79,172200.0,18.7507,18.9244,18.7507,18.9157,172200.0
2012-06-25 15:10:00,21.79,21.88,21.79,21.84,121700.0,18.9157,18.9938,18.9157,18.9591,121700.0
2012-06-25 15:15:00,21.84,21.93,21.83,21.92,115400.0,18.9591,19.0372,18.9504,19.0285,115400.0
2012-06-25 15:20:00,21.92,21.95,21.84,21.92,168200.0,19.0285,19.0546,18.9591,19.0285,168200.0
2012-06-25 15:25:00,21.92,21.92,21.82,21.9,134200.0,19.0285,19.0285,18.9417,19.0112,134200.0
2012-06-25 15:30:00,21.89,21.92,21.83,21.83,132900.0,19.0025,19.0285,18.9504,18.9504,132900.0
2012-06-25 15:35:00,21.83,21.98,21.82,21.96,198000.0,18.9504,19.0806,18.9417,19.0633,198000.0
2012-06-25 15:40:00,21.95,21.99,21.88,21.9,216000.0,19.0546,19.0893,18.9938,19.0112,216000.0
2012-06-25 15:45:00,21.91,22.01,21.86,21.96,323900.0,19.0198,19.1067,18.9764,19.0633,323900.0
2012-06-25 15:50:00,21.96,21.97,21.87,21.93,332100.0,19.0633,19.0719,18.9851,19.0372,332100.0
2012-06-25 15:55:00,21.93,21.94,21.85,21.86,680200.0,19.0372,19.0459,18.9678,18.9764,680200.0
2012-06-26 09:30:00,21.86,22.05,21.86,22.03,165000.0,18.9764,19.1414,18.9764,19.124,165000.0
2012-06-26 09:35:00,22.04,22.07,21.96,21.98,71800.0,19.1327,19.1587,19.0633,19.0806,71800.0
2012-06-26 09:40:00,21.99,21.99,21.78,21.8,94600.0,19.0893,19.0893,18.907,18.9244,94600.0
2012-06-26 09:45:00,21.79,21.88,21.76,21.77,94300.0,18.9157,18.9938,18.8896,18.8983,94300.0
2012-06-26 09:50:00,21.77,21.84,21.76,21.83,92500.0,18.8983,18.9591,18.8896,18.9504,92500.0
2012-06-26 09:55:00,21.84,21.96,21.84,21.93,173000.0,18.9591,19.0633,18.9591,19.0372,173000.0
2012-06-26 10:00:00,21.93,21.94,21.77,21.78,67500.0,19.0372,19.0459,18.8983,18.907,67500.0
2012-06-26 10:05:00,21.77,21.79,21.72,21.76,83200.0,18.8983,18.9157,18.8549,18.8896,83200.0
2012-06-26 10:10:00,21.76,21.77,21.67,21.72,73600.0,18.8896,18.8983,18.8115,18.8549,73600.0
2012-06-26 10:15:00,21.71,21.78,21.63,21.77,156700.0,18.8462,18.907,18.7768,18.8983,156700.0
2012-06-26 10:20:00,21.77,21.88,21.74,21.87,112200.0,18.8983,18.9938,18.8723,18.9851,112200.0
2012-06-26 10:25:00,21.86,21.93,21.84,21.86,76200.0,18.9764,19.0372,18.9591,18.9764,76200.0
2012-06-26 10:30:00,21.86,21.9,21.82,21.86,122900.0,18.9764,19.0112,18.9417,18.9764,122900.0
2012-06-26 10:35:00,21.85,22.0,21.84,21.98,92000.0,18.9678,19.098,18.9591,19.0806,92000.0
2012-06-26 10:40:00,21.99,22.0,21.95,21.95,40300.0,19.0893,19.098,19.0546,19.0546,40300.0
2012-06-26 10:45:00,21.96,21.96,21.88,21.92,42200.0,19.0633,19.0633,18.9938,19.0285,42200.0
2012-06-26 10:50:00,21.92,22.02,21.85,21.99,118200.0,19.0285,19.1153,18.9678,19.0893,118200.0
2012-06-26 10:55:00,21.99,22.07,21.99,22.03,128000.0,19.0893,19.1587,19.0893,19.124,128000.0
2012-06-26 11:00:00,22.02,22.06,22.02,22.03,80600.0,19.1153,19.1501,19.1153,19.124,80600.0
2012-06-26 11:05:00,22.04,22.04,22.0,22.01,139800.0,19.1327,19.1327,19.098,19.1067,139800.0
2012-06-26 11:10:00,22.01,22.06,22.0,22.05,84900.0,19.1067,19.1501,19.098,19.1414,84900.0
2012-06-26 11:15:00,22.05,22.17,22.04,22.15,127800.0,19.1414,19.2456,19.1327,19.2282,127800.0
2012-06-26 11:20:00,22.15,22.45,22.15,22.45,156300.0,19.2282,19.4886,19.2282,19.4886,156300.0
2012-06-26 11:25:00,22.44,22.49,22.37,22.4,181700.0,19.4799,19.5233,19.4192,19.4452,181700.0
2012-06-26 11:30:00,22.4,22.45,22.3,22.31,98400.0,19.4452,19.4886,19.3584,19.3671,98400.0
2012-06-26 11:35:00,22.32,22.46,22.31,22.43,66600.0,19.3758,19.4973,19.3671,19.4713,66600.0
2012-06-26 11:40:00,22.44,22.54,22.41,22.41,104600.0,19.4799,19.5667,19.4539,19.4539,104600.0
2012-06-26 11:45:00,22.42,22.48,22.4,22.43,64400.0,19.4626,19.5147,19.4452,19.4713,64400.0
2012-06-26 11:50:00,22.43,22.47,22.38,22.38,33900.0,19.4713,19.506,19.4279,19.4279,33900.0
2012-06-26 11:55:00,22.38,22.44,22.37,22.44,58900.0,19.4279,19.4799,19.4192,19.4799,58900.0
2012-06-26 12:00:00,22.44,22.44,22.33,22.35,45600.0,19.4799,19.4799,19.3844,19.4018,45600.0
2012-06-26 12:05:00,22.34,22.35,22.28,22.3,34400.0,19.3931,19.4018,19.341,19.3584,34400.0
2012-06-26 12:10:00,22.3,22.35,22.29,22.35,56600.0,19.3584,19.4018,19.3497,19.4018,56600.0
2012-06-26 12:15:00,22.35,22.39,22.31,22.36,47900.0,19.4018,19.4365,19.3671,19.4105,47900.0
2012-06-26 12:20:00,22.36,22.36,22.32,22.32,24000.0,19.4105,19.4105,19.3758,19.3758,24000.0
2012-06-26 12:25:00,22.32,22.36,22.3,22.35,47300.0,19.3758,19.4105,19.3584,19.4018,47300.0
2012-06-26 12:30:00,22.35,22.36,22.29,22.3,42900.0,19.4018,19.4105,19.3497,19.3584,42900.0
2012-06-26 12:35:00,22.29,22.3,22.27,22.3,41300.0,19.3497,19.3584,19.3324,19.3584,41300.0
2012-06-26 12:40:00,22.29,22.36,22.29,22.35,55300.0,19.3497,19.4105,19.3497,19.4018,55300.0
2012-06-26 12:45:00,22.36,22.39,22.35,22.36,42400.0,19.4105,19.4365,19.4018,19.4105,42400.0
2012-06-26 12:50:00,22.37,22.38,22.34,22.37,25100.0,19.4192,19.4279,19.3931,19.4192,25100.0
2012-06-26 12:55:00,22.37,22.38,22.35,22.35,12600.0,19.4192,19.4279,19.4018,19.4018,12600.0
2012-06-26 13:00:00,22.36,22.37,22.32,22.32,50700.0,19.4105,19.4192,19.3758,19.3758,50700.0
2012-06-26 13:05:00,22.31,22.34,22.29,22.34,30400.0,19.3671,19.3931,19.3497,19.3931,30400.0
2012-06-26 13:10:00,22.34,22.35,22.3,22.31,26200.0,19.3931,19.4018,19.3584,19.3671,26200.0
2012-06-26 13:15:00,22.32,22.33,22.29,22.31,17800.0,19.3758,19.3844,19.3497,19.3671,17800.0
2012-06-26 13:20:00,22.31,22.31,22.25,22.29,25700.0,19.3671,19.3671,19.315,19.3497,25700.0
2012-06-26 13:25:00,22.28,22.33,22.28,22.31,17400.0,19.341,19.3844,19.341,19.3671,17400.0
2012-06-26 13:30:00,22.31,22.31,22.27,22.28,29700.0,19.3671,19.3671,19.3324,19.341,29700.0
2012-06-26 13:35:00,22.27,22.28,22.27,22.27,5500.0,19.3324,19.341,19.3324,19.3324,5500.0
2012-06-26 13:40:00,22.27,22.28,22.19,22.2,53300.0,19.3324,19.341,19.2629,19.2716,53300.0
2012-06-26 13:45:00,22.2,22.2,22.15,22.19,20800.0,19.2716,19.2716,19.2282,19.2629,20800.0
2012-06-26 13:50:00,22.18,22.24,22.17,22.17,27800.0,19.2542,19.3063,19.2456,19.2456,27800.0
2012-06-26 13:55:00,22.17,22.22,22.15,22.22,32300.0,19.2456,19.289,19.2282,19.289,32300.0
2012-06-26 14:00:00,22.22,22.23,22.19,22.19,24300.0,19.289,19.2976,19.2629,19.2629,24300.0
2012-06-26 14:05:00,22.19,22.22,22.17,22.22,23800.0,19.2629,19.289,19.2456,19.289,23800.0
2012-06-26 14:10:00,22.21,22.24,22.2,22.2,28900.0,19.2803,19.3063,19.2716,19.2716,28900.0
2012-06-26 14:15:00,22.21,22.23,22.19,22.22,21800.0,19.2803,19.2976,19.2629,19.289,21800.0
2012-06-26 14:20:00,22.23,22.25,22.19,22.2,24900.0,19.2976,19.315,19.2629,19.2716,24900.0
2012-06-26 14:25:00,22.2,22.2,22.15,22.15,15400.0,19.2716,19.2716,19.2282,19.2282,15400.0
2012-06-26 14:30:00,22.15,22.16,22.1,22.14,60200.0,19.2282,19.2369,19.1848,19.2195,60200.0
2012-06-26 14:35:00,22.15,22.15,22.11,22.14,52000.0,19.2282,19.2282,19.1935,19.2195,52000.0
2012-06-26 14:40:00,22.14,22.19,22.14,22.19,42300.0,19.2195,19.2629,19.2195,19.2629,42300.0
2012-06-26 14:45:00,22.19,22.24,22.19,22.23,57500.0,19.2629,19.3063,19.2629,19.2976,57500.0
2012-06-26 14:50:00,22.24,22.25,22.2,22.24,64100.0,19.3063,19.315,19.2716,19.3063,64100.0
2012-06-26 14:55:00,22.25,22.31,22.24,22.3,50700.0,19.315,19.3671,19.3063,19.3584,50700.0
2012-06-26 15:00:00,22.29,22.32,22.28,22.28,65700.0,19.3497,19.3758,19.341,19.341,65700.0
2012-06-26 15:05:00,22.27,22.29,22.25,22.28,37700.0,19.3324,19.3497,19.315,19.341,37700.0
2012-06-26 15:10:00,22.29,22.29,22.28,22.29,29600.0,19.3497,19.3497,19.341,19.3497,29600.0
2012-06-26 15:15:00,22.28,22.3,22.27,22.3,74100.0,19.341,19.3584,19.3324,19.3584,74100.0
2012-06-26 15:20:00,22.3,22.3,22.29,22.3,23200.0,19.3584,19.3584,19.3497,19.3584,23200.0
2012-06-26 15:25:00,22.3,22.3,22.24,22.28,102900.0,19.3584,19.3584,19.3063,19.341,102900.0
2012-06-26 15:30:00,22.28,22.32,22.27,22.3,74000.0,19.341,19.3758,19.3324,19.3584,74000.0
2012-06-26 15:35:00,22.31,22.34,22.3,22.33,113400.0,19.3671,19.3931,19.3584,19.3844,113400.0
2012-06-26 15:40:00,22.33,22.33,22.27,22.28,136900.0,19.3844,19.3844,19.3324,19.341,136900.0
2012-06-26 15:45:00,22.28,22.28,22.21,22.22,146000.0,19.341,19.341,19.2803,19.289,146000.0
2012-06-26 15:50:00,22.21,22.27,22.21,22.21,163600.0,19.2803,19.3324,19.2803,19.2803,163600.0
2012-06-26 15:55:00,22.21,22.23,22.19,22.19,178600.0,19.2803,19.2976,19.2629,19.2629,178600.0
2012-06-27 09:30:00,22.19,22.23,22.08,22.13,58300.0,19.2629,19.2976,19.1674,19.2108,58300.0
2012-06-27 09:35:00,22.13,22.13,21.98,22.02,41500.0,19.2108,19.2108,19.0806,19.1153,41500.0
2012-06-27 09:40:00,22.0,22.02,21.9,21.9,60400.0,19.098,19.1153,19.0112,19.0112,60400.0
2012-06-27 09:45:00,21.9,21.93,21.72,21.75,132100.0,19.0112,19.0372,18.8549,18.881,132100.0
2012-06-27 09:50:00,21.76,21.89,21.74,21.89,102400.0,18.8896,19.0025,18.8723,19.0025,102400.0
2012-06-27 09:55:00,21.89,22.02,21.88,22.01,107600.0,19.0025,19.1153,18.9938,19.1067,107600.0
2012-06-27 10:00:00,22.01,22.01,21.95,21.99,49400.0,19.1067,19.1067,19.0546,19.0893,49400.0
2012-06-27 10:05:00,21.99,22.04,21.96,22.0,114200.0,19.0893,19.1327,19.0633,19.098,114200.0
2012-06-27 10:10:00,22.0,22.11,21.99,22.1,167600.0,19.098,19.1935,19.0893,19.1848,167600.0
2012-06-27 10:15:00,22.1,22.12,22.02,22.12,48400.0,19.1848,19.2021,19.1153,19.2021,48400.0
2012-06-27 10:20:00,22.12,22.17,22.09,22.13,79200.0,19.2021,19.2456,19.1761,19.2108,79200.0
2012-06-27 10:25:00,22.12,22.13,22.06,22.07,28300.0,19.2021,19.2108,19.1501,19.1587,28300.0
2012-06-27 10:30:00,22.07,22.09,22.04,22.06,74900.0,19.1587,19.1761,19.1327,19.1501,74900.0
2012-06-27 10:35:00,22.06,22.07,22.0,22.01,29500.0,19.1501,19.1587,19.098,19.1067,29500.0
2012-06-27 10:40:00,22.01,22.02,21.91,21.96,38300.0,19.1067,19.1153,19.0198,19.0633,38300.0
2012-06-27 10:45:00,21.96,21.96,21.87,21.87,20700.0,19.0633,19.0633,18.9851,18.9851,20700.0
2012-06-27 10:50:00,21.87,21.95,21.86,21.92,38800.0,18.9851,19.0546,18.9764,19.0285,38800.0
2012-06-27 10:55:00,21.91,21.94,21.87,21.92,28500.0,19.0198,19.0459,18.9851,19.0285,28500.0
2012-06-27 11:00:00,21.93,21.94,21.9,21.92,21200.0,19.0372,19.0459,19.0112,19.0285,21200.0
2012-06-27 11:05:00,21.92,21.99,21.9,21.97,50300.0,19.0285,19.0893,19.0112,19.0719,50300.0
2012-06-27 11:10:00,21.97,21.97,21.91,21.92,12900.0,19.0719,19.0719,19.0198,19.0285,12900.0
2012-06-27 11:15:00,21.91,21.96,21.91,21.96,70500.0,19.0198,19.0633,19.0198,19.0633,70500.0
2012-06-27 11:20:00,21.96,21.96,21.93,21.94,28100.0,19.0633,19.0633,19.0372,19.0459,28100.0
2012-06-27 11:25:00,21.95,22.0,21.95,22.0,22600.0,19.0546,19.098,19.0546,19.098,22600.0
2012-06-27 11:30:00,22.0,22.01,21.99,21.99,15200.0,19.098,19.1067,19.0893,19.0893,15200.0
2012-06-27 11:35:00,22.0,22.01,21.97,22.0,50300.0,19.098,19.1067,19.0719,19.098,50300.0
2012-06-27 11:40:00,22.0,22.07,21.99,22.06,30700.0,19.098,19.1587,19.0893,19.1501,30700.0
2012-06-27 11:45:00,22.07,22.07,22.05,22.06,9800.0,19.1587,19.1587,19.1414,19.1501,9800.0
2012-06-27 11:50:00,22.06,22.06,22.02,22.02,26600.0,19.1501,19.1501,19.1153,19.1153,26600.0
2012-06-27 11:55:00,22.03,22.03,22.0,22.0,14800.0,19.124,19.124,19.098,19.098,14800.0
2012-06-27 12:00:00,22.0,22.01,21.98,22.01,18400.0,19.098,19.1067,19.0806,19.1067,18400.0
2012-06-27 12:05:00,22.01,22.04,22.0,22.03,23900.0,19.1067,19.1327,19.098,19.124,23900.0
2012-06-27 12:10:00,22.03,22.04,22.02,22.04,12700.0,19.124,19.1327,19.1153,19.1327,12700.0
2012-06-27 12:15:00,22.04,22.05,22.02,22.05,19600.0,19.1327,19.1414,19.1153,19.1414,19600.0
2012-06-27 12:20:00,22.04,22.05,22.04,22.05,4600.0,19.1327,19.1414,19.1327,19.1414,4600.0
2012-06-27 12:25:00,22.04,22.04,22.0,22.0,10800.0,19.1327,19.1327,19.098,19.098,10800.0
2012-06-27 12:30:00,22.0,22.01,21.93,21.94,27300.0,19.098,19.1067,19.0372,19.0459,27300.0
2012-06-27 12:35:00,21.93,21.94,21.89,21.9,22500.0,19.0372,19.0459,19.0025,19.0112,22500.0
2012-06-27 12:40:00,21.89,21.9,21.86,21.86,76500.0,19.0025,19.0112,18.9764,18.9764,76500.0
2012-06-27 12:45:00,21.87,21.89,21.86,21.89,39200.0,18.9851,19.0025,18.9764,19.0025,39200.0
2012-06-27 12:50:00,21.88,21.9,21.88,21.9,9900.0,18.9938,19.0112,18.9938,19.0112,9900.0
2012-06-27 12:55:00,21.89,21.9,21.88,21.89,15800.0,19.0025,19.0112,18.9938,19.0025,15800.0
2012-06-27 13:00:00,21.89,21.92,21.89,21.92,37100.0,19.0025,19.0285,19.0025,19.0285,37100.0
2012-06-27 13:05:00,21.92,21.92,21.89,21.92,62600.0,19.0285,19.0285,19.0025,19.0285,62600.0
2012-06-27 13:10:00,21.93,21.93,21.92,21.92,22800.0,19.0372,19.0372,19.0285,19.0285,22800.0
2012-06-27 13:15:00,21.93,21.95,21.92,21.95,15400.0,19.0372,19.0546,19.0285,19.0546,15400.0
2012-06-27 13:20:00,21.94,21.95,21.94,21.95,6100.0,19.0459,19.0546,19.0459,19.0546,6100.0
2012-06-27 13:25:00,21.95,21.95,21.93,21.94,19800.0,19.0546,19.0546,19.0372,19.0459,19800.0
2012-06-27 13:30:00,21.94,21.94,21.93,21.93,18300.0,19.0459,19.0459,19.0372,19.0372,18300.0
2012-06-27 13:35:00,21.93,21.94,21.93,21.93,17600.0,19.0372,19.0459,19.0372,19.0372,17600.0
2012-06-27 13:40:00,21.94,21.97,21.93,21.95,51500.0,19.0459,19.0719,19.0372,19.0546,51500.0
2012-06-27 13:45:00,21.95,21.96,21.95,21.96,9700.0,19.0546,19.0633,19.0546,19.0633,9700.0
2012-06-27 13:50:00,21.96,21.96,21.92,21.92,28400.0,19.0633,19.0633,19.0285,19.0285,28400.0
2012-06-27 13:55:00,21.93,21.95,21.92,21.95,25200.0,19.0372,19.0546,19.0285,19.0546,25200.0
2012-06-27 14:00:00,21.95,21.95,21.91,21.92,26400.0,19.0546,19.0546,19.0198,19.0285,26400.0
2012-06-27 14:05:00,21.91,21.91,21.89,21.91,23200.0,19.0198,19.0198,19.0025,19.0198,23200.0
2012-06-27 14:10:00,21.91,21.91,21.89,21.89,26500.0,19.0198,19.0198,19.0025,19.0025,26500.0
2012-06-27 14:15:00,21.89,21.9,21.83,21.83,39400.0,19.0025,19.0112,18.9504,18.9504,39400.0
2012-06-27 14:20:00,21.83,21.84,21.81,21.83,31200.0,18.9504,18.9591,18.933,18.9504,31200.0
2012-06-27 14:25:00,21.82,21.84,21.8,21.82,42700.0,18.9417,18.9591,18.9244,18.9417,42700.0
2012-06-27 14:30:00,21.82,21.85,21.81,21.84,28200.0,18.9417,18.9678,18.933,18.9591,28200.0
2012-06-27 14:35:00,21.85,21.85,21.81,21.82,20000.0,18.9678,18.9678,18.933,18.9417,20000.0
2012-06-27 14:40:00,21.81,21.82,21.78,21.81,41700.0,18.933,18.9417,18.907,18.933,41700.0
2012-06-27 14:45:00,21.8,21.82,21.78,21.79,25400.0,18.9244,18.9417,18.907,18.9157,25400.0
2012-06-27 14:50:00,21.78,21.81,21.77,21.79,79500.0,18.907,18.933,18.8983,18.9157,79500.0
2012-06-27 14:55:00,21.8,21.82,21.8,21.82,25600.0,18.9244,18.9417,18.9244,18.9417,25600.0
2012-06-27 15:00:00,21.82,21.83,21.79,21.8,36000.0,18.9417,18.9504,18.9157,18.9244,36000.0
2012-06-27 15:05:00,21.79,21.8,21.76,21.78,106200.0,18.9157,18.9244,18.8896,18.907,106200.0
2012-06-27 15:10:00,21.78,21.82,21.77,21.81,32900.0,18.907,18.9417,18.8983,18.933,32900.0
2012-06-27 15:15:00,21.82,21.83,21.81,21.81,27900.0,18.9417,18.9504,18.933,18.933,27900.0
2012-06-27 15:20:00,21.82,21.83,21.79,21.8,77800.0,18.9417,18.9504,18.9157,18.9244,77800.0
2012-06-27 15:25:00,21.8,21.84,21.8,21.81,35700.0,18.9244,18.9591,18.9244,18.933,35700.0
2012-06-27 15:30:00,21.81,21.81,21.79,21.79,46100.0,18.933,18.933,18.9157,18.9157,46100.0
2012-06-27 15:35:00,21.79,21.8,21.74,21.74,103800.0,18.9157,18.9244,18.8723,18.8723,103800.0
2012-06-27 15:40:00,21.74,21.79,21.74,21.79,152800.0,18.8723,18.9157,18.8723,18.9157,152800.0
2012-06-27 15:45:00,21.79,21.82,21.75,21.76,245100.0,18.9157,18.9417,18.881,18.8896,245100.0
2012-06-27 15:50:00,21.76,21.76,21.72,21.72,121600.0,18.8896,18.8896,18.8549,18.8549,121600.0
2012-06-27 15:55:00,21.72,21.77,21.72,21.75,262400.0,18.8549,18.8983,18.8549,18.881,262400.0
2012-06-28 09:30:00,21.81,21.81,21.65,21.7,32100.0,18.933,18.933,18.7941,18.8376,32100.0
2012-06-28 09:35:00,21.72,21.8,21.71,21.79,27100.0,18.8549,18.9244,18.8462,18.9157,27100.0
2012-06-28 09:40:00,21.8,21.8,21.7,21.71,33100.0,18.9244,18.9244,18.8376,18.8462,33100.0
2012-06-28 09:45:00,21.71,21.73,21.7,21.73,8600.0,18.8462,18.8636,18.8376,18.8636,8600.0
2012-06-28 09:50:00,21.73,21.73,21.69,21.71,15600.0,18.8636,18.8636,18.8289,18.8462,15600.0
2012-06-28 09:55:00,21.71,21.72,21.69,21.69,39800.0,18.8462,18.8549,18.8289,18.8289,39800.0
2012-06-28 10:00:00,21.7,21.78,21.69,21.78,45500.0,18.8376,18.907,18.8289,18.907,45500.0
2012-06-28 10:05:00,21.78,21.8,21.65,21.66,40500.0,18.907,18.9244,18.7941,18.8028,40500.0
2012-06-28 10:10:00,21.65,21.67,21.63,21.66,20700.0,18.7941,18.8115,18.7768,18.8028,20700.0
2012-06-28 10:15:00,21.66,21.75,21.66,21.75,45700.0,18.8028,18.881,18.8028,18.881,45700.0
2012-06-28 10:20:00,21.76,21.79,21.74,21.79,23800.0,18.8896,18.9157,18.8723,18.9157,23800.0
2012-06-28 10:25:00,21.79,21.79,21.74,21.75,32700.0,18.9157,18.9157,18.8723,18.881,32700.0
2012-06-28 10:30:00,21.75,21.75,21.67,21.67,34900.0,18.881,18.881,18.8115,18.8115,34900.0
2012-06-28 10:35:00,21.68,21.68,21.51,21.54,62400.0,18.8202,18.8202,18.6726,18.6987,62400.0
2012-06-28 10:40:00,21.54,21.59,21.54,21.55,26200.0,18.6987,18.7421,18.6987,18.7073,26200.0
2012-06-28 10:45:00,21.55,21.64,21.55,21.59,41700.0,18.7073,18.7855,18.7073,18.7421,41700.0
2012-06-28 10:50:00,21.59,21.59,21.56,21.56,21100.0,18.7421,18.7421,18.716,18.716,21100.0
2012-06-28 10:55:00,21.56,21.63,21.56,21.63,55700.0,18.716,18.7768,18.716,18.7768,55700.0
2012-06-28 11:00:00,21.63,21.64,21.61,21.62,27100.0,18.7768,18.7855,18.7594,18.7681,27100.0
2012-06-28 11:05:00,21.62,21.63,21.61,21.62,12100.0,18.7681,18.7768,18.7594,18.7681,12100.0
2012-06-28 11:10:00,21.62,21.63,21.55,21.59,42100.0,18.7681,18.7768,18.7073,18.7421,42100.0
2012-06-28 11:15:00,21.6,21.62,21.57,21.57,21000.0,18.7507,18.7681,18.7247,18.7247,21000.0
2012-06-28 11:20:00,21.58,21.61,21.57,21.6,16600.0,18.7334,18.7594,18.7247,18.7507,16600.0
2012-06-28 11:25:00,21.6,21.66,21.6,21.63,182800.0,18.7507,18.8028,18.7507,18.7768,182800.0
2012-06-28 11:30:00,21.63,21.65,21.62,21.63,27000.0,18.7768,18.7941,18.7681,18.7768,27000.0
2012-06-28 11:35:00,21.63,21.64,21.62,21.63,13100.0,18.7768,18.7855,18.7681,18.7768,13100.0
2012-06-28 11:40:00,21.63,21.63,21.6,21.61,34500.0,18.7768,18.7768,18.7507,18.7594,34500.0
2012-06-28 11:45:00,21.61,21.65,21.6,21.64,58700.0,18.7594,18.7941,18.7507,18.7855,58700.0
2012-06-28 11:50:00,21.64,21.64,21.62,21.62,22200.0,18.7855,18.7855,18.7681,18.7681,22200.0
2012-06-28 11:55:00,21.62,21.63,21.62,21.62,6800.0,18.7681,18.7768,18.7681,18.7681,6800.0
2012-06-28 12:00:00,21.63,21.63,21.6,21.6,8700.0,18.7768,18.7768,18.7507,18.7507,8700.0
2012-06-28 12:05:00,21.6,21.61,21.59,21.61,7200.0,18.7507,18.7594,18.7421,18.7594,7200.0
2012-06-28 12:10:00,21.61,21.62,21.61,21.62,7100.0,18.7594,18.7681,18.7594,18.7681,7100.0
2012-06-28 12:15:00,21.62,21.62,21.58,21.58,17000.0,18.7681,18.7681,18.7334,18.7334,17000.0
2012-06-28 12:20:00,21.59,21.59,21.55,21.55,13400.0,18.7421,18.7421,18.7073,18.7073,13400.0
2012-06-28 12:25:00,21.56,21.57,21.54,21.54,54200.0,18.716,18.7247,18.6987,18.6987,54200.0
2012-06-28 12:30:00,21.55,21.56,21.53,21.55,54500.0,18.7073,18.716,18.69,18.7073,54500.0
2012-06-28 12:35:00,21.55,21.55,21.46,21.46,132900.0,18.7073,18.7073,18.6292,18.6292,132900.0
2012-06-28 12:40:00,21.47,21.53,21.45,21.48,72800.0,18.6379,18.69,18.6205,18.6466,72800.0
2012-06-28 12:45:00,21.48,21.5,21.45,21.45,97000.0,18.6466,18.6639,18.6205,18.6205,97000.0
2012-06-28 12:50:00,21.45,21.45,21.4,21.42,89800.0,18.6205,18.6205,18.5771,18.5945,89800.0
2012-06-28 12:55:00,21.43,21.49,21.43,21.47,22700.0,18.6032,18.6553,18.6032,18.6379,22700.0
2012-06-28 13:00:00,21.49,21.53,21.45,21.46,41900.0,18.6553,18.69,18.6205,18.6292,41900.0
2012-06-28 13:05:00,21.46,21.51,21.46,21.5,96800.0,18.6292,18.6726,18.6292,18.6639,96800.0
2012-06-28 13:10:00,21.51,21.53,21.5,21.52,103100.0,18.6726,18.69,18.6639,18.6813,103100.0
2012-06-28 13:15:00,21.52,21.57,21.51,21.57,16100.0,18.6813,18.7247,18.6726,18.7247,16100.0
2012-06-28 13:20:00,21.57,21.58,21.52,21.52,109800.0,18.7247,18.7334,18.6813,18.6813,109800.0
2012-06-28 13:25:00,21.52,21.56,21.52,21.53,33000.0,18.6813,18.716,18.6813,18.69,33000.0
2012-06-28 13:30:00,21.53,21.54,21.5,21.51,106000.0,18.69,18.6987,18.6639,18.6726,106000.0
2012-06-28 13:35:00,21.52,21.55,21.52,21.55,28200.0,18.6813,18.7073,18.6813,18.7073,28200.0
2012-06-28 13:40:00,21.55,21.55,21.54,21.55,21700.0,18.7073,18.7073,18.6987,18.7073,21700.0
2012-06-28 13:45:00,21.54,21.55,21.52,21.52,36100.0,18.6987,18.7073,18.6813,18.6813,36100.0
2012-06-28 13:50:00,21.52,21.54,21.51,21.52,14100.0,18.6813,18.6987,18.6726,18.6813,14100.0
2012-06-28 13:55:00,21.51,21.56,21.51,21.53,25200.0,18.6726,18.716,18.6726,18.69,25200.0
2012-06-28 14:00:00,21.53,21.54,21.48,21.48,9800.0,18.69,18.6987,18.6466,18.6466,9800.0
2012-06-28 14:05:00,21.48,21.49,21.45,21.45,21200.0,18.6466,18.6553,18.6205,18.6205,21200.0
2012-06-28 14:10:00,21.45,21.46,21.42,21.42,10000.0,18.6205,18.6292,18.5945,18.5945,10000.0
2012-06-28 14:15:00,21.42,21.42,21.37,21.37,31600.0,18.5945,18.5945,18.5511,18.5511,31600.0
2012-06-28 14:20:00,21.37,21.44,21.37,21.42,138600.0,18.5511,18.6118,18.5511,18.5945,138600.0
2012-06-28 14:25:00,21.43,21.46,21.42,21.46,66500.0,18.6032,18.6292,18.5945,18.6292,66500.0
2012-06-28 14:30:00,21.46,21.47,21.44,21.47,22500.0,18.6292,18.6379,18.6118,18.6379,22500.0
2012-06-28 14:35:00,21.47,21.51,21.46,21.49,49800.0,18.6379,18.6726,18.6292,18.6553,49800.0
2012-06-28 14:40:00,21.48,22.04,21.47,21.7,864000.0,18.6466,19.1327,18.6379,18.8376,864000.0
2012-06-28 14:45:00,21.68,21.85,21.68,21.8,180800.0,18.8202,18.9678,18.8202,18.9244,180800.0
2012-06-28 14:50:00,21.81,21.88,21.71,21.73,110000.0,18.933,18.9938,18.8462,18.8636,110000.0
2012-06-28 14:55:00,21.73,21.89,21.72,21.86,97100.0,18.8636,19.0025,18.8549,18.9764,97100.0
2012-06-28 15:00:00,21.86,21.88,21.76,21.76,207900.0,18.9764,18.9938,18.8896,18.8896,207900.0
2012-06-28 15:05:00,21.76,21.77,21.71,21.73,110700.0,18.8896,18.8983,18.8462,18.8636,110700.0
2012-06-28 15:10:00,21.74,21.74,21.7,21.7,11700.0,18.8723,18.8723,18.8376,18.8376,11700.0
2012-06-28 15:15:00,21.71,21.77,21.7,21.75,43800.0,18.8462,18.8983,18.8376,18.881,43800.0
2012-06-28 15:20:00,21.75,21.82,21.74,21.8,51500.0,18.881,18.9417,18.8723,18.9244,51500.0
2012-06-28 15:25:00,21.8,21.81,21.73,21.79,41700.0,18.9244,18.933,18.8636,18.9157,41700.0
2012-06-28 15:30:00,21.78,21.86,21.76,21.83,79300.0,18.907,18.9764,18.8896,18.9504,79300.0
2012-06-28 15:35:00,21.84,21.87,21.83,21.86,63300.0,18.9591,18.9851,18.9504,18.9764,63300.0
2012-06-28 15:40:00,21.87,21.87,21.76,21.79,98000.0,18.9851,18.9851,18.8896,18.9157,98000.0
2012-06-28 15:45:00,21.79,21.85,21.78,21.84,166500.0,18.9157,18.9678,18.907,18.9591,166500.0
2012-06-28 15:50:00,21.83,21.88,21.76,21.77,145300.0,18.9504,18.9938,18.8896,18.8983,145300.0
2012-06-28 15:55:00,21.76,21.84,21.75,21.76,409700.0,18.8896,18.9591,18.881,18.8896,409700.0
2012-06-29 09:30:00,26.05,26.92,25.4,26.0,937900.0,22.6137,23.369,22.0495,22.5703,937900.0
2012-06-29 09:35:00,25.97,26.25,25.75,26.09,467200.0,22.5443,22.7874,22.3533,22.6485,467200.0
2012-06-29 09:40:00,26.06,26.49,26.06,26.33,316900.0,22.6224,22.9957,22.6224,22.8568,316900.0
2012-06-29 09:45:00,26.33,26.41,26.1,26.26,389400.0,22.8568,22.9263,22.6571,22.796,389400.0
2012-06-29 09:50:00,26.26,26.28,25.9,25.96,316100.0,22.796,22.8134,22.4835,22.5356,316100.0
2012-06-29 09:55:00,25.99,26.15,25.88,26.08,268700.0,22.5617,22.7006,22.4662,22.6398,268700.0
2012-06-29 10:00:00,26.08,26.39,26.05,26.26,389600.0,22.6398,22.9089,22.6137,22.796,389600.0
2012-06-29 10:05:00,26.27,26.35,26.11,26.17,195900.0,22.8047,22.8742,22.6658,22.7179,195900.0
2012-06-29 10:10:00,26.17,26.23,26.04,26.23,113700.0,22.7179,22.77,22.6051,22.77,113700.0
2012-06-29 10:15:00,26.23,26.58,26.23,26.55,242200.0,22.77,23.0738,22.77,23.0478,242200.0
2012-06-29 10:20:00,26.55,26.6,26.47,26.52,183100.0,23.0478,23.0912,22.9783,23.0217,183100.0
2012-06-29 10:25:00,26.53,26.55,25.5,26.45,148600.0,23.0304,23.0478,22.1363,22.961,148600.0
2012-06-29 10:30:00,26.44,26.5,26.41,26.48,106100.0,22.9523,23.0044,22.9263,22.987,106100.0
2012-06-29 10:35:00,26.48,26.48,26.35,26.47,111900.0,22.987,22.987,22.8742,22.9783,111900.0
2012-06-29 10:40:00,26.47,26.47,26.35,26.46,150700.0,22.9783,22.9783,22.8742,22.9697,150700.0
2012-06-29 10:45:00,26.44,26.5,26.41,26.48,115100.0,22.9523,23.0044,22.9263,22.987,115100.0
2012-06-29 10:50:00,26.48,26.5,26.4,26.48,144800.0,22.987,23.0044,22.9176,22.987,144800.0
2012-06-29 10:55:00,26.48,26.48,26.35,26.45,163900.0,22.987,22.987,22.8742,22.961,163900.0
2012-06-29 11:00:00,26.45,26.99,26.45,26.81,471200.0,22.961,23.4297,22.961,23.2735,471200.0
2012-06-29 11:05:00,26.8,26.92,26.64,26.79,324900.0,23.2648,23.369,23.1259,23.2561,324900.0
2012-06-29 11:10:00,26.8,26.8,26.66,26.7,96000.0,23.2648,23.2648,23.1433,23.178,96000.0
2012-06-29 11:15:00,26.67,26.78,26.66,26.73,107100.0,23.152,23.2474,23.1433,23.204,107100.0
2012-06-29 11:20:00,26.71,26.77,26.66,26.66,89300.0,23.1867,23.2388,23.1433,23.1433,89300.0
2012-06-29 11:25:00,26.66,26.67,26.56,26.64,112600.0,23.1433,23.152,23.0565,23.1259,112600.0
2012-06-29 11:30:00,26.63,26.79,26.56,26.75,129300.0,23.1172,23.2561,23.0565,23.2214,129300.0
2012-06-29 11:35:00,26.75,26.77,26.68,26.69,118100.0,23.2214,23.2388,23.1606,23.1693,118100.0
2012-06-29 11:40:00,26.69,26.9,26.69,26.82,141200.0,23.1693,23.3516,23.1693,23.2822,141200.0
2012-06-29 11:45:00,26.82,26.9,26.74,26.8,136300.0,23.2822,23.3516,23.2127,23.2648,136300.0
2012-06-29 11:50:00,26.79,26.9,26.78,26.88,105500.0,23.2561,23.3516,23.2474,23.3343,105500.0
2012-06-29 11:55:00,26.88,26.9,26.86,26.89,105400.0,23.3343,23.3516,23.3169,23.3429,105400.0
2012-06-29 12:00:00,26.89,26.91,26.82,26.89,131200.0,23.3429,23.3603,23.2822,23.3429,131200.0
2012-06-29 12:05:00,26.9,26.91,26.85,26.89,112900.0,23.3516,23.3603,23.3082,23.3429,112900.0
2012-06-29 12:10:00,26.89,26.9,26.8,26.89,85500.0,23.3429,23.3516,23.2648,23.3429,85500.0
2012-06-29 12:15:00,26.89,26.91,26.87,26.88,127700.0,23.3429,23.3603,23.3256,23.3343,127700.0
2012-06-29 12:20:00,26.88,26.9,26.82,26.89,73400.0,23.3343,23.3516,23.2822,23.3429,73400.0
2012-06-29 12:25:00,26.89,27.17,26.87,27.12,471700.0,23.3429,23.586,23.3256,23.5426,471700.0
2012-06-29 12:30:00,27.12,27.25,27.08,27.16,148200.0,23.5426,23.6554,23.5079,23.5773,148200.0
2012-06-29 12:35:00,27.16,27.2,27.1,27.17,87800.0,23.5773,23.612,23.5252,23.586,87800.0
2012-06-29 12:40:00,27.17,27.29,27.14,27.24,138700.0,23.586,23.6902,23.56,23.6468,138700.0
2012-06-29 12:45:00,27.24,27.25,27.15,27.24,120400.0,23.6468,23.6554,23.5686,23.6468,120400.0
2012-06-29 12:50:00,27.24,27.39,27.2,27.38,124700.0,23.6468,23.777,23.612,23.7683,124700.0
2012-06-29 12:55:00,27.39,27.4,27.21,27.26,131000.0,23.777,23.7857,23.6207,23.6641,131000.0
2012-06-29 13:00:00,27.26,27.29,27.17,27.17,122400.0,23.6641,23.6902,23.586,23.586,122400.0
2012-06-29 13:05:00,27.17,27.18,27.03,27.1,134800.0,23.586,23.5947,23.4645,23.5252,134800.0
2012-06-29 13:10:00,27.1,27.11,26.89,26.92,164100.0,23.5252,23.5339,23.3429,23.369,164100.0
2012-06-29 13:15:00,26.93,26.96,26.68,26.69,203900.0,23.3777,23.4037,23.1606,23.1693,203900.0
2012-06-29 13:20:00,26.7,26.76,26.55,26.58,110400.0,23.178,23.2301,23.0478,23.0738,110400.0
2012-06-29 13:25:00,26.58,26.68,26.5,26.67,171700.0,23.0738,23.1606,23.0044,23.152,171700.0
2012-06-29 13:30:00,26.67,26.82,26.61,26.82,123700.0,23.152,23.2822,23.0999,23.2822,123700.0
2012-06-29 13:35:00,26.81,26.86,26.68,26.73,138200.0,23.2735,23.3169,23.1606,23.204,138200.0
2012-06-29 13:40:00,26.73,26.76,26.56,26.56,120300.0,23.204,23.2301,23.0565,23.0565,120300.0
2012-06-29 13:45:00,26.56,26.66,26.51,26.55,178500.0,23.0565,23.1433,23.0131,23.0478,178500.0
2012-06-29 13:50:00,26.55,26.71,26.55,26.69,93400.0,23.0478,23.1867,23.0478,23.1693,93400.0
2012-06-29 13:55:00,26.7,26.8,26.69,26.78,77700.0,23.178,23.2648,23.1693,23.2474,77700.0
2012-06-29 14:00:00,26.78,26.83,26.76,26.77,71400.0,23.2474,23.2909,23.2301,23.2388,71400.0
2012-06-29 14:05:00,26.76,26.86,26.73,26.76,133100.0,23.2301,23.3169,23.204,23.2301,133100.0
2012-06-29 14:10:00,26.77,26.84,26.76,26.78,99900.0,23.2388,23.2995,23.2301,23.2474,99900.0
2012-06-29 14:15:00,26.78,26.86,26.77,26.8,93000.0,23.2474,23.3169,23.2388,23.2648,93000.0
2012-06-29 14:20:00,26.8,26.85,26.79,26.81,60300.0,23.2648,23.3082,23.2561,23.2735,60300.0
2012-06-29 14:25:00,26.81,26.83,26.76,26.78,96200.0,23.2735,23.2909,23.2301,23.2474,96200.0
2012-06-29 14:30:00,26.79,26.82,26.75,26.81,150800.0,23.2561,23.2822,23.2214,23.2735,150800.0
2012-06-29 14:35:00,26.81,26.89,26.78,26.88,85900.0,23.2735,23.3429,23.2474,23.3343,85900.0
2012-06-29 14:40:00,26.88,26.95,26.87,26.93,73300.0,23.3343,23.395,23.3256,23.3777,73300.0
2012-06-29 14:45:00,26.93,27.08,26.92,27.0,96000.0,23.3777,23.5079,23.369,23.4384,96000.0
2012-06-29 14:50:00,27.0,27.0,26.94,26.99,85900.0,23.4384,23.4384,23.3863,23.4297,85900.0
2012-06-29 14:55:00,26.98,26.99,26.93,26.97,114500.0,23.4211,23.4297,23.3777,23.4124,114500.0
2012-06-29 15:00:00,26.97,27.02,26.93,27.01,125800.0,23.4124,23.4558,23.3777,23.4471,125800.0
2012-06-29 15:05:00,27.02,27.12,27.02,27.11,80000.0,23.4558,23.5426,23.4558,23.5339,80000.0
2012-06-29 15:10:00,27.1,27.21,27.1,27.2,107600.0,23.5252,23.6207,23.5252,23.612,107600.0
2012-06-29 15:15:00,27.19,27.34,27.16,27.34,141100.0,23.6034,23.7336,23.5773,23.7336,141100.0
2012-06-29 15:20:00,27.35,27.4,27.29,27.4,101600.0,23.7423,23.7857,23.6902,23.7857,101600.0
2012-06-29 15:25:00,27.39,27.44,27.37,27.4,188200.0,23.777,23.8204,23.7596,23.7857,188200.0
2012-06-29 15:30:00,27.4,27.4,27.31,27.4,131000.0,23.7857,23.7857,23.7075,23.7857,131000.0
2012-06-29 15:35:00,27.4,27.4,27.26,27.33,162900.0,23.7857,23.7857,23.6641,23.7249,162900.0
2012-06-29 15:40:00,27.34,27.36,27.23,27.25,156700.0,23.7336,23.7509,23.6381,23.6554,156700.0
2012-06-29 15:45:00,27.26,27.43,27.26,27.4,148000.0,23.6641,23.8117,23.6641,23.7857,148000.0
2012-06-29 15:50:00,27.41,27.43,27.29,27.3,149100.0,23.7943,23.8117,23.6902,23.6989,149100.0
2012-06-29 15:55:00,27.3,27.31,27.01,27.05,518200.0,23.6989,23.7075,23.4471,23.4818,518200.0
2012-07-02 09:30:00,26.7,27.04,26.55,27.0,240500.0,23.178,23.4732,23.0478,23.4384,240500.0
2012-07-02 09:35:00,27.0,27.06,26.88,27.03,150100.0,23.4384,23.4905,23.3343,23.4645,150100.0
2012-07-02 09:40:00,27.01,27.14,26.96,27.05,175400.0,23.4471,23.56,23.4037,23.4818,175400.0
2012-07-02 09:45:00,27.05,27.24,27.05,27.21,159300.0,23.4818,23.6468,23.4818,23.6207,159300.0
2012-07-02 09:50:00,27.21,27.35,27.11,27.32,318400.0,23.6207,23.7423,23.5339,23.7162,318400.0
2012-07-02 09:55:00,27.31,27.58,27.28,27.38,322100.0,23.7075,23.9419,23.6815,23.7683,322100.0
2012-07-02 10:00:00,27.38,27.4,27.07,27.15,191400.0,23.7683,23.7857,23.4992,23.5686,191400.0
2012-07-02 10:05:00,27.14,27.4,27.13,27.39,158200.0,23.56,23.7857,23.5513,23.777,158200.0
2012-07-02 10:10:00,27.39,27.39,27.27,27.28,122400.0,23.777,23.777,23.6728,23.6815,122400.0
2012-07-02 10:15:00,27.27,27.36,27.25,27.36,87900.0,23.6728,23.7509,23.6554,23.7509,87900.0
2012-07-02 10:20:00,27.36,27.4,27.35,27.37,77000.0,23.7509,23.7857,23.7423,23.7596,77000.0
2012-07-02 10:25:00,27.38,27.38,27.27,27.38,95200.0,23.7683,23.7683,23.6728,23.7683,95200.0
2012-07-02 10:30:00,27.38,27.38,27.32,27.32,62500.0,23.7683,23.7683,23.7162,23.7162,62500.0
2012-07-02 10:35:00,27.32,27.36,27.3,27.32,48400.0,23.7162,23.7509,23.6989,23.7162,48400.0
2012-07-02 10:40:00,27.32,27.36,27.28,27.36,312800.0,23.7162,23.7509,23.6815,23.7509,312800.0
2012-07-02 10:45:00,27.36,27.37,27.31,27.32,139300.0,23.7509,23.7596,23.7075,23.7162,139300.0
2012-07-02 10:50:00,27.32,27.36,27.29,27.3,123200.0,23.7162,23.7509,23.6902,23.6989,123200.0
2012-07-02 10:55:00,27.31,27.36,27.29,27.3,207600.0,23.7075,23.7509,23.6902,23.6989,207600.0
2012-07-02 11:00:00,27.31,27.35,27.3,27.3,90000.0,23.7075,23.7423,23.6989,23.6989,90000.0
2012-07-02 11:05:00,27.31,27.35,27.3,27.31,47200.0,23.7075,23.7423,23.6989,23.7075,47200.0
2012-07-02 11:10:00,27.31,27.32,27.16,27.27,167300.0,23.7075,23.7162,23.5773,23.6728,167300.0
2012-07-02 11:15:00,27.27,27.37,27.27,27.36,72900.0,23.6728,23.7596,23.6728,23.7509,72900.0
2012-07-02 11:20:00,27.37,27.44,27.36,27.42,262500.0,23.7596,23.8204,23.7509,23.803,262500.0
2012-07-02 11:25:00,27.42,27.49,27.42,27.48,126900.0,23.803,23.8638,23.803,23.8551,126900.0
2012-07-02 11:30:00,27.48,27.51,27.38,27.44,190600.0,23.8551,23.8812,23.7683,23.8204,190600.0
2012-07-02 11:35:00,27.45,27.62,27.44,27.62,112500.0,23.8291,23.9766,23.8204,23.9766,112500.0
2012-07-02 11:40:00,27.62,27.63,27.5,27.5,77800.0,23.9766,23.9853,23.8725,23.8725,77800.0
2012-07-02 11:45:00,27.51,27.66,27.5,27.63,83200.0,23.8812,24.0114,23.8725,23.9853,83200.0
2012-07-02 11:50:00,27.63,27.72,27.58,27.58,93200.0,23.9853,24.0635,23.9419,23.9419,93200.0
2012-07-02 11:55:00,27.58,27.79,27.57,27.78,99400.0,23.9419,24.1242,23.9332,24.1155,99400.0
2012-07-02 12:00:00,27.77,27.89,27.74,27.8,148400.0,24.1069,24.211,24.0808,24.1329,148400.0
2012-07-02 12:05:00,27.81,27.82,27.74,27.77,67100.0,24.1416,24.1503,24.0808,24.1069,67100.0
2012-07-02 12:10:00,27.77,27.87,27.72,27.81,165700.0,24.1069,24.1937,24.0635,24.1416,165700.0
2012-07-02 12:15:00,27.81,27.93,27.8,27.91,65300.0,24.1416,24.2458,24.1329,24.2284,65300.0
2012-07-02 12:20:00,27.92,28.08,27.91,28.06,249700.0,24.2371,24.376,24.2284,24.3586,249700.0
2012-07-02 12:25:00,28.06,28.06,27.9,28.03,181600.0,24.3586,24.3586,24.2197,24.3326,181600.0
2012-07-02 12:30:00,28.02,28.13,28.0,28.06,184700.0,24.3239,24.4194,24.3065,24.3586,184700.0
2012-07-02 12:35:00,28.07,28.1,28.01,28.07,49100.0,24.3673,24.3933,24.3152,24.3673,49100.0
2012-07-02 12:40:00,28.07,28.08,28.0,28.01,77700.0,24.3673,24.376,24.3065,24.3152,77700.0
2012-07-02 12:45:00,28.0,28.04,28.0,28.01,70600.0,24.3065,24.3412,24.3065,24.3152,70600.0
2012-07-02 12:50:00,28.01,28.07,28.0,28.06,63900.0,24.3152,24.3673,24.3065,24.3586,63900.0
2012-07-02 12:55:00,28.07,28.14,28.06,28.08,101100.0,24.3673,24.428,24.3586,24.376,101100.0
2012-07-02 13:00:00,28.08,28.1,28.05,28.1,39500.0,24.376,24.3933,24.3499,24.3933,39500.0
2012-07-02 13:05:00,28.1,28.21,28.09,28.21,47400.0,24.3933,24.4888,24.3846,24.4888,47400.0
2012-07-02 13:10:00,28.21,28.24,28.17,28.24,96800.0,24.4888,24.5149,24.4541,24.5149,96800.0
2012-07-02 13:15:00,28.24,28.33,28.22,28.31,173500.0,24.5149,24.593,24.4975,24.5756,173500.0
2012-07-02 13:20:00,28.31,28.38,28.31,28.34,140400.0,24.5756,24.6364,24.5756,24.6017,140400.0
2012-07-02 13:25:00,28.34,28.44,28.34,28.41,46000.0,24.6017,24.6885,24.6017,24.6624,46000.0
2012-07-02 13:30:00,28.41,28.48,28.38,28.41,102300.0,24.6624,24.7232,24.6364,24.6624,102300.0
2012-07-02 13:35:00,28.42,28.42,28.37,28.37,98400.0,24.6711,24.6711,24.6277,24.6277,98400.0
2012-07-02 13:40:00,28.37,28.43,28.36,28.37,84800.0,24.6277,24.6798,24.619,24.6277,84800.0
2012-07-02 13:45:00,28.37,28.41,28.37,28.38,32500.0,24.6277,24.6624,24.6277,24.6364,32500.0
2012-07-02 13:50:00,28.37,28.38,28.29,28.3,101000.0,24.6277,24.6364,24.5583,24.5669,101000.0
2012-07-02 13:55:00,28.3,28.31,28.2,28.26,97500.0,24.5669,24.5756,24.4801,24.5322,97500.0
2012-07-02 14:00:00,28.27,28.32,28.22,28.23,92600.0,24.5409,24.5843,24.4975,24.5062,92600.0
2012-07-02 14:05:00,28.22,28.25,28.22,28.24,91800.0,24.4975,24.5235,24.4975,24.5149,91800.0
2012-07-02 14:10:00,28.24,28.35,28.23,28.34,77800.0,24.5149,24.6103,24.5062,24.6017,77800.0
2012-07-02 14:15:00,28.35,28.4,28.32,28.36,53700.0,24.6103,24.6538,24.5843,24.619,53700.0
2012-07-02 14:20:00,28.35,28.35,28.32,28.34,46300.0,24.6103,24.6103,24.5843,24.6017,46300.0
2012-07-02 14:25:00,28.33,28.39,28.33,28.39,33400.0,24.593,24.6451,24.593,24.6451,33400.0
2012-07-02 14:30:00,28.39,28.45,28.39,28.44,80000.0,24.6451,24.6972,24.6451,24.6885,80000.0
2012-07-02 14:35:00,28.45,28.59,28.45,28.58,147500.0,24.6972,24.8187,24.6972,24.81,147500.0
2012-07-02 14:40:00,28.59,28.61,28.51,28.52,155200.0,24.8187,24.8361,24.7492,24.7579,155200.0
2012-07-02 14:45:00,28.52,28.59,28.51,28.55,93300.0,24.7579,24.8187,24.7492,24.784,93300.0
2012-07-02 14:50:00,28.55,28.63,28.54,28.54,81800.0,24.784,24.8534,24.7753,24.7753,81800.0
2012-07-02 14:55:00,28.55,28.65,28.54,28.58,91900.0,24.784,24.8708,24.7753,24.81,91900.0
2012-07-02 15:00:00,28.59,28.63,28.57,28.63,45200.0,24.8187,24.8534,24.8013,24.8534,45200.0
2012-07-02 15:05:00,28.63,28.63,28.44,28.45,96700.0,24.8534,24.8534,24.6885,24.6972,96700.0
2012-07-02 15:10:00,28.46,28.53,28.45,28.51,88900.0,24.7058,24.7666,24.6972,24.7492,88900.0
2012-07-02 15:15:00,28.51,28.51,28.31,28.41,134400.0,24.7492,24.7492,24.5756,24.6624,134400.0
2012-07-02 15:20:00,28.41,28.47,28.39,28.45,89400.0,24.6624,24.7145,24.6451,24.6972,89400.0
2012-07-02 15:25:00,28.46,28.54,28.46,28.48,63300.0,24.7058,24.7753,24.7058,24.7232,63300.0
2012-07-02 15:30:00,28.48,28.56,28.47,28.56,93000.0,24.7232,24.7926,24.7145,24.7926,93000.0
2012-07-02 15:35:00,28.56,28.6,28.54,28.58,199400.0,24.7926,24.8274,24.7753,24.81,199400.0
2012-07-02 15:40:00,28.58,28.62,28.57,28.6,164500.0,24.81,24.8447,24.8013,24.8274,164500.0
2012-07-02 15:45:00,28.6,28.74,28.59,28.74,383900.0,24.8274,24.9489,24.8187,24.9489,383900.0
2012-07-02 15:50:00,28.73,28.97,28.72,28.94,607800.0,24.9402,25.1486,24.9315,25.1225,607800.0
2012-07-02 15:55:00,28.94,28.94,28.76,28.81,612300.0,25.1225,25.1225,24.9663,25.0097,612300.0
2012-07-03 09:30:00,28.31,28.43,28.0,28.38,401800.0,24.5756,24.6798,24.3065,24.6364,401800.0
2012-07-03 09:35:00,28.37,28.38,28.18,28.3,89200.0,24.6277,24.6364,24.4628,24.5669,89200.0
2012-07-03 09:40:00,28.3,28.31,28.14,28.24,86500.0,24.5669,24.5756,24.428,24.5149,86500.0
2012-07-03 09:45:00,28.24,28.38,28.17,28.36,54800.0,24.5149,24.6364,24.4541,24.619,54800.0
2012-07-03 09:50:00,28.36,28.49,28.32,28.47,56600.0,24.619,24.7319,24.5843,24.7145,56600.0
2012-07-03 09:55:00,28.47,28.5,28.43,28.48,60700.0,24.7145,24.7406,24.6798,24.7232,60700.0
2012-07-03 10:00:00,28.48,28.57,28.47,28.54,177000.0,24.7232,24.8013,24.7145,24.7753,177000.0
2012-07-03 10:05:00,28.54,28.55,28.45,28.51,78200.0,24.7753,24.784,24.6972,24.7492,78200.0
2012-07-03 10:10:00,28.51,28.61,28.47,28.59,48700.0,24.7492,24.8361,24.7145,24.8187,48700.0
2012-07-03 10:15:00,28.59,28.66,28.57,28.58,38300.0,24.8187,24.8795,24.8013,24.81,38300.0
2012-07-03 10:20:00,28.59,28.6,28.54,28.55,21600.0,24.8187,24.8274,24.7753,24.784,21600.0
2012-07-03 10:25:00,28.55,28.65,28.55,28.62,36300.0,24.784,24.8708,24.784,24.8447,36300.0
2012-07-03 10:30:00,28.62,28.68,28.59,28.63,87000.0,24.8447,24.8968,24.8187,24.8534,87000.0
2012-07-03 10:35:00,28.64,28.68,28.61,28.62,64500.0,24.8621,24.8968,24.8361,24.8447,64500.0
2012-07-03 10:40:00,28.62,28.65,28.58,28.64,54100.0,24.8447,24.8708,24.81,24.8621,54100.0
2012-07-03 10:45:00,28.64,28.66,28.61,28.63,44700.0,24.8621,24.8795,24.8361,24.8534,44700.0
2012-07-03 10:50:00,28.64,28.69,28.63,28.69,90400.0,24.8621,24.9055,24.8534,24.9055,90400.0
2012-07-03 10:55:00,28.69,28.72,28.66,28.72,43500.0,24.9055,24.9315,24.8795,24.9315,43500.0
2012-07-03 11:00:00,28.71,28.79,28.71,28.79,75500.0,24.9229,24.9923,24.9229,24.9923,75500.0
2012-07-03 11:05:00,28.79,28.79,28.73,28.74,49700.0,24.9923,24.9923,24.9402,24.9489,49700.0
2012-07-03 11:10:00,28.74,28.79,28.7,28.71,76700.0,24.9489,24.9923,24.9142,24.9229,76700.0
2012-07-03 11:15:00,28.71,28.78,28.7,28.78,65800.0,24.9229,24.9836,24.9142,24.9836,65800.0
2012-07-03 11:20:00,28.78,28.79,28.71,28.71,79600.0,24.9836,24.9923,24.9229,24.9229,79600.0
2012-07-03 11:25:00,28.71,28.73,28.69,28.72,34000.0,24.9229,24.9402,24.9055,24.9315,34000.0
2012-07-03 11:30:00,28.72,28.73,28.69,28.7,55300.0,24.9315,24.9402,24.9055,24.9142,55300.0
2012-07-03 11:35:00,28.7,28.71,28.65,28.66,40600.0,24.9142,24.9229,24.8708,24.8795,40600.0
2012-07-03 11:40:00,28.66,28.66,28.58,28.59,86300.0,24.8795,24.8795,24.81,24.8187,86300.0
2012-07-03 11:45:00,28.58,28.66,28.53,28.64,99800.0,24.81,24.8795,24.7666,24.8621,99800.0
2012-07-03 11:50:00,28.64,28.67,28.62,28.64,218900.0,24.8621,24.8881,24.8447,24.8621,218900.0
2012-07-03 11:55:00,28.64,28.66,28.63,28.64,99900.0,24.8621,24.8795,24.8534,24.8621,99900.0
2012-07-03 12:00:00,28.64,28.69,28.64,28.67,65100.0,24.8621,24.9055,24.8621,24.8881,65100.0
2012-07-03 12:05:00,28.66,28.67,28.44,28.44,85700.0,24.8795,24.8881,24.6885,24.6885,85700.0
2012-07-03 12:10:00,28.45,28.45,28.31,28.33,92100.0,24.6972,24.6972,24.5756,24.593,92100.0
2012-07-03 12:15:00,28.33,28.46,28.12,28.35,414500.0,24.593,24.7058,24.4107,24.6103,414500.0
2012-07-03 12:20:00,28.35,28.41,28.33,28.35,134600.0,24.6103,24.6624,24.593,24.6103,134600.0
2012-07-03 12:25:00,28.36,28.36,28.24,28.27,86700.0,24.619,24.619,24.5149,24.5409,86700.0
2012-07-03 12:30:00,28.27,28.29,28.26,28.28,74200.0,24.5409,24.5583,24.5322,24.5496,74200.0
2012-07-03 12:35:00,28.27,28.29,28.14,28.14,127600.0,24.5409,24.5583,24.428,24.428,127600.0
2012-07-03 12:40:00,28.14,28.15,28.0,28.07,165900.0,24.428,24.4367,24.3065,24.3673,165900.0
2012-07-03 12:45:00,28.07,28.22,28.03,28.11,138100.0,24.3673,24.4975,24.3326,24.402,138100.0
2012-07-03 12:50:00,28.11,28.15,28.1,28.15,122400.0,24.402,24.4367,24.3933,24.4367,122400.0
2012-07-03 12:55:00,28.14,28.31,28.11,28.25,242900.0,24.428,24.5756,24.402,24.5235,242900.0
2012-07-05 09:30:00,27.94,28.06,27.78,27.99,101500.0,24.2544,24.3586,24.1155,24.2978,101500.0
2012-07-05 09:35:00,28.0,28.18,28.0,28.17,55500.0,24.3065,24.4628,24.3065,24.4541,55500.0
2012-07-05 09:40:00,28.18,28.25,28.12,28.16,53800.0,24.4628,24.5235,24.4107,24.4454,53800.0
2012-07-05 09:45:00,28.17,28.17,28.02,28.06,45300.0,24.4541,24.4541,24.3239,24.3586,45300.0
2012-07-05 09:50:00,28.06,28.07,28.0,28.03,31700.0,24.3586,24.3673,24.3065,24.3326,31700.0
2012-07-05 09:55:00,28.03,28.1,28.01,28.05,34900.0,24.3326,24.3933,24.3152,24.3499,34900.0
2012-07-05 10:00:00,28.04,28.06,28.0,28.03,41200.0,24.3412,24.3586,24.3065,24.3326,41200.0
2012-07-05 10:05:00,28.02,28.08,28.01,28.06,22600.0,24.3239,24.376,24.3152,24.3586,22600.0
2012-07-05 10:10:00,28.07,28.12,28.04,28.12,28400.0,24.3673,24.4107,24.3412,24.4107,28400.0
2012-07-05 10:15:00,28.13,28.16,28.1,28.15,26200.0,24.4194,24.4454,24.3933,24.4367,26200.0
2012-07-05 10:20:00,28.16,28.21,28.15,28.16,26900.0,24.4454,24.4888,24.4367,24.4454,26900.0
2012-07-05 10:25:00,28.15,28.23,28.14,28.2,34500.0,24.4367,24.5062,24.428,24.4801,34500.0
2012-07-05 10:30:00,28.19,28.23,28.17,28.2,52400.0,24.4715,24.5062,24.4541,24.4801,52400.0
2012-07-05 10:35:00,28.2,28.21,28.18,28.21,21800.0,24.4801,24.4888,24.4628,24.4888,21800.0
2012-07-05 10:40:00,28.22,28.23,28.16,28.16,36500.0,24.4975,24.5062,24.4454,24.4454,36500.0
2012-07-05 10:45:00,28.16,28.22,28.16,28.2,24800.0,24.4454,24.4975,24.4454,24.4801,24800.0
2012-07-05 10:50:00,28.2,28.31,28.18,28.29,44500.0,24.4801,24.5756,24.4628,24.5583,44500.0
2012-07-05 10:55:00,28.3,28.35,28.27,28.29,26000.0,24.5669,24.6103,24.5409,24.5583,26000.0
2012-07-05 11:00:00,28.29,28.36,28.29,28.32,25500.0,24.5583,24.619,24.5583,24.5843,25500.0
2012-07-05 11:05:00,28.32,28.37,28.31,28.36,29000.0,24.5843,24.6277,24.5756,24.619,29000.0
2012-07-05 11:10:00,28.36,28.38,28.31,28.32,14400.0,24.619,24.6364,24.5756,24.5843,14400.0
2012-07-05 11:15:00,28.31,28.34,28.27,28.29,34200.0,24.5756,24.6017,24.5409,24.5583,34200.0
2012-07-05 11:20:00,28.29,28.32,28.22,28.22,31400.0,24.5583,24.5843,24.4975,24.4975,31400.0
2012-07-05 11:25:00,28.23,28.27,28.23,28.24,20000.0,24.5062,24.5409,24.5062,24.5149,20000.0
2012-07-05 11:30:00,28.24,28.28,28.24,28.27,23000.0,24.5149,24.5496,24.5149,24.5409,23000.0
2012-07-05 11:35:00,28.27,28.31,28.24,28.24,30400.0,24.5409,24.5756,24.5149,24.5149,30400.0
2012-07-05 11:40:00,28.25,28.29,28.24,28.28,19200.0,24.5235,24.5583,24.5149,24.5496,19200.0
2012-07-05 11:45:00,28.28,28.32,28.27,28.31,11600.0,24.5496,24.5843,24.5409,24.5756,11600.0
2012-07-05 11:50:00,28.31,28.32,28.3,28.32,11900.0,24.5756,24.5843,24.5669,24.5843,11900.0
2012-07-05 11:55:00,28.32,28.34,28.27,28.27,20700.0,24.5843,24.6017,24.5409,24.5409,20700.0
2012-07-05 12:00:00,28.26,28.32,28.26,28.31,17600.0,24.5322,24.5843,24.5322,24.5756,17600.0
2012-07-05 12:05:00,28.31,28.33,28.29,28.31,16500.0,24.5756,24.593,24.5583,24.5756,16500.0
2012-07-05 12:10:00,28.31,28.33,28.31,28.33,11100.0,24.5756,24.593,24.5756,24.593,11100.0
2012-07-05 12:15:00,28.33,28.35,28.31,28.33,34500.0,24.593,24.6103,24.5756,24.593,34500.0
2012-07-05 12:20:00,28.34,28.38,28.33,28.36,118400.0,24.6017,24.6364,24.593,24.619,118400.0
2012-07-05 12:25:00,28.34,28.4,28.33,28.39,44300.0,24.6017,24.6538,24.593,24.6451,44300.0
2012-07-05 12:30:00,28.39,28.4,28.37,28.39,38000.0,24.6451,24.6538,24.6277,24.6451,38000.0
2012-07-05 12:35:00,28.39,28.44,28.38,28.44,20500.0,24.6451,24.6885,24.6364,24.6885,20500.0
2012-07-05 12:40:00,28.44,28.44,28.39,28.4,8800.0,24.6885,24.6885,24.6451,24.6538,8800.0
2012-07-05 12:45:00,28.4,28.43,28.39,28.43,17600.0,24.6538,24.6798,24.6451,24.6798,17600.0
2012-07-05 12:50:00,28.43,28.49,28.43,28.48,18400.0,24.6798,24.7319,24.6798,24.7232,18400.0
2012-07-05 12:55:00,28.49,28.5,28.48,28.49,28400.0,24.7319,24.7406,24.7232,24.7319,28400.0
2012-07-05 13:00:00,28.5,28.54,28.46,28.46,88500.0,24.7406,24.7753,24.7058,24.7058,88500.0
2012-07-05 13:05:00,28.46,28.5,28.45,28.49,17500.0,24.7058,24.7406,24.6972,24.7319,17500.0
2012-07-05 13:10:00,28.49,28.55,28.49,28.53,51300.0,24.7319,24.784,24.7319,24.7666,51300.0
2012-07-05 13:15:00,28.53,28.64,28.53,28.63,73200.0,24.7666,24.8621,24.7666,24.8534,73200.0
2012-07-05 13:20:00,28.63,28.64,28.62,28.62,9600.0,24.8534,24.8621,24.8447,24.8447,9600.0
2012-07-05 13:25:00,28.63,28.7,28.62,28.7,45400.0,24.8534,24.9142,24.8447,24.9142,45400.0
2012-07-05 13:30:00,28.7,28.75,28.65,28.67,31000.0,24.9142,24.9576,24.8708,24.8881,31000.0
2012-07-05 13:35:00,28.68,28.7,28.63,28.69,46400.0,24.8968,24.9142,24.8534,24.9055,46400.0
2012-07-05 13:40:00,28.69,28.7,28.63,28.63,23800.0,24.9055,24.9142,24.8534,24.8534,23800.0
2012-07-05 13:45:00,28.62,28.68,28.62,28.66,20300.0,24.8447,24.8968,24.8447,24.8795,20300.0
2012-07-05 13:50:00,28.67,28.7,28.61,28.61,21300.0,24.8881,24.9142,24.8361,24.8361,21300.0
2012-07-05 13:55:00,28.6,28.6,28.54,28.54,33700.0,24.8274,24.8274,24.7753,24.7753,33700.0
2012-07-05 14:00:00,28.54,28.56,28.49,28.51,36000.0,24.7753,24.7926,24.7319,24.7492,36000.0
2012-07-05 14:05:00,28.51,28.55,28.42,28.43,35400.0,24.7492,24.784,24.6711,24.6798,35400.0
2012-07-05 14:10:00,28.43,28.48,28.43,28.48,26300.0,24.6798,24.7232,24.6798,24.7232,26300.0
2012-07-05 14:15:00,28.47,28.54,28.45,28.5,51000.0,24.7145,24.7753,24.6972,24.7406,51000.0
2012-07-05 14:20:00,28.51,28.58,28.49,28.58,50400.0,24.7492,24.81,24.7319,24.81,50400.0
2012-07-05 14:25:00,28.58,28.65,28.58,28.65,41000.0,24.81,24.8708,24.81,24.8708,41000.0
2012-07-05 14:30:00,28.64,28.72,28.64,28.68,64600.0,24.8621,24.9315,24.8621,24.8968,64600.0
2012-07-05 14:35:00,28.69,28.69,28.6,28.6,44700.0,24.9055,24.9055,24.8274,24.8274,44700.0
2012-07-05 14:40:00,28.59,28.6,28.55,28.58,26200.0,24.8187,24.8274,24.784,24.81,26200.0
2012-07-05 14:45:00,28.58,28.63,28.57,28.63,40400.0,24.81,24.8534,24.8013,24.8534,40400.0
2012-07-05 14:50:00,28.63,28.65,28.51,28.52,36600.0,24.8534,24.8708,24.7492,24.7579,36600.0
2012-07-05 14:55:00,28.51,28.51,28.45,28.45,18000.0,24.7492,24.7492,24.6972,24.6972,18000.0
2012-07-05 15:00:00,28.45,28.57,28.44,28.54,80400.0,24.6972,24.8013,24.6885,24.7753,80400.0
2012-07-05 15:05:00,28.54,28.6,28.54,28.59,33900.0,24.7753,24.8274,24.7753,24.8187,33900.0
2012-07-05 15:10:00,28.58,28.58,28.54,28.54,21400.0,24.81,24.81,24.7753,24.7753,21400.0
2012-07-05 15:15:00,28.54,28.55,28.52,28.53,27700.0,24.7753,24.784,24.7579,24.7666,27700.0
2012-07-05 15:20:00,28.52,28.55,28.47,28.47,37600.0,24.7579,24.784,24.7145,24.7145,37600.0
2012-07-05 15:25:00,28.47,28.51,28.43,28.46,69200.0,24.7145,24.7492,24.6798,24.7058,69200.0
2012-07-05 15:30:00,28.46,28.47,28.43,28.45,50800.0,24.7058,24.7145,24.6798,24.6972,50800.0
2012-07-05 15:35:00,28.44,28.54,28.44,28.51,96800.0,24.6885,24.7753,24.6885,24.7492,96800.0
2012-07-05 15:40:00,28.51,28.57,28.51,28.56,119400.0,24.7492,24.8013,24.7492,24.7926,119400.0
2012-07-05 15:45:00,28.55,28.64,28.52,28.64,190800.0,24.784,24.8621,24.7579,24.8621,190800.0
2012-07-05 15:50:00,28.64,28.69,28.62,28.62,309000.0,24.8621,24.9055,24.8447,24.8447,309000.0
2012-07-05 15:55:00,28.62,28.65,28.55,28.55,468200.0,24.8447,24.8708,24.784,24.784,468200.0
2012-07-06 09:30:00,28.33,28.56,28.27,28.42,48500.0,24.593,24.7926,24.5409,24.6711,48500.0
2012-07-06 09:35:00,28.44,28.59,28.44,28.58,56600.0,24.6885,24.8187,24.6885,24.81,56600.0
2012-07-06 09:40:00,28.57,28.59,28.49,28.54,35100.0,24.8013,24.8187,24.7319,24.7753,35100.0
2012-07-06 09:45:00,28.54,28.59,28.5,28.53,42800.0,24.7753,24.8187,24.7406,24.7666,42800.0
2012-07-06 09:50:00,28.52,28.52,28.26,28.26,69300.0,24.7579,24.7579,24.5322,24.5322,69300.0
2012-07-06 09:55:00,28.26,28.27,28.19,28.21,72600.0,24.5322,24.5409,24.4715,24.4888,72600.0
2012-07-06 10:00:00,28.21,28.23,28.15,28.19,56400.0,24.4888,24.5062,24.4367,24.4715,56400.0
2012-07-06 10:05:00,28.19,28.22,28.15,28.22,48200.0,24.4715,24.4975,24.4367,24.4975,48200.0
2012-07-06 10:10:00,28.21,28.24,28.17,28.2,39500.0,24.4888,24.5149,24.4541,24.4801,39500.0
2012-07-06 10:15:00,28.21,28.21,28.12,28.16,32700.0,24.4888,24.4888,24.4107,24.4454,32700.0
2012-07-06 10:20:00,28.16,28.28,28.16,28.28,18400.0,24.4454,24.5496,24.4454,24.5496,18400.0
2012-07-06 10:25:00,28.28,28.31,28.22,28.22,38500.0,24.5496,24.5756,24.4975,24.4975,38500.0
2012-07-06 10:30:00,28.22,28.22,28.12,28.12,51200.0,24.4975,24.4975,24.4107,24.4107,51200.0
2012-07-06 10:35:00,28.13,28.16,28.1,28.16,31300.0,24.4194,24.4454,24.3933,24.4454,31300.0
2012-07-06 10:40:00,28.16,28.22,28.14,28.21,30100.0,24.4454,24.4975,24.428,24.4888,30100.0
2012-07-06 10:45:00,28.2,28.22,28.18,28.22,15800.0,24.4801,24.4975,24.4628,24.4975,15800.0
2012-07-06 10:50:00,28.22,28.26,28.21,28.26,18700.0,24.4975,24.5322,24.4888,24.5322,18700.0
2012-07-06 10:55:00,28.27,28.3,28.26,28.28,14800.0,24.5409,24.5669,24.5322,24.5496,14800.0
2012-07-06 11:00:00,28.28,28.33,28.25,28.33,22800.0,24.5496,24.593,24.5235,24.593,22800.0
2012-07-06 11:05:00,28.33,28.4,28.33,28.36,18300.0,24.593,24.6538,24.593,24.619,18300.0
2012-07-06 11:10:00,28.37,28.39,28.34,28.35,11600.0,24.6277,24.6451,24.6017,24.6103,11600.0
2012-07-06 11:15:00,28.35,28.39,28.35,28.39,17700.0,24.6103,24.6451,24.6103,24.6451,17700.0
2012-07-06 11:20:00,28.39,28.39,28.33,28.36,9100.0,24.6451,24.6451,24.593,24.619,9100.0
2012-07-06 11:25:00,28.35,28.36,28.33,28.33,8000.0,24.6103,24.619,24.593,24.593,8000.0
2012-07-06 11:30:00,28.33,28.37,28.33,28.35,14700.0,24.593,24.6277,24.593,24.6103,14700.0
2012-07-06 11:35:00,28.35,28.37,28.33,28.34,16100.0,24.6103,24.6277,24.593,24.6017,16100.0
2012-07-06 11:40:00,28.33,28.38,28.32,28.37,17100.0,24.593,24.6364,24.5843,24.6277,17100.0
2012-07-06 11:45:00,28.37,28.4,28.33,28.39,81300.0,24.6277,24.6538,24.593,24.6451,81300.0
2012-07-06 11:50:00,28.39,28.4,28.33,28.34,60600.0,24.6451,24.6538,24.593,24.6017,60600.0
2012-07-06 11:55:00,28.34,28.37,28.33,28.34,14500.0,24.6017,24.6277,24.593,24.6017,14500.0
2012-07-06 12:00:00,28.34,28.39,28.32,28.39,20300.0,24.6017,24.6451,24.5843,24.6451,20300.0
2012-07-06 12:05:00,28.4,28.46,28.39,28.45,24800.0,24.6538,24.7058,24.6451,24.6972,24800.0
2012-07-06 12:10:00,28.44,28.45,28.4,28.4,15000.0,24.6885,24.6972,24.6538,24.6538,15000.0
2012-07-06 12:15:00,28.41,28.43,28.4,28.43,12600.0,24.6624,24.6798,24.6538,24.6798,12600.0
2012-07-06 12:20:00,28.43,28.43,28.4,28.42,9100.0,24.6798,24.6798,24.6538,24.6711,9100.0
2012-07-06 12:25:00,28.42,28.42,28.38,28.4,21600.0,24.6711,24.6711,24.6364,24.6538,21600.0
2012-07-06 12:30:00,28.4,28.45,28.39,28.44,29000.0,24.6538,24.6972,24.6451,24.6885,29000.0
2012-07-06 12:35:00,28.43,28.43,28.39,28.41,15100.0,24.6798,24.6798,24.6451,24.6624,15100.0
2012-07-06 12:40:00,28.4,28.41,28.37,28.38,13800.0,24.6538,24.6624,24.6277,24.6364,13800.0
2012-07-06 12:45:00,28.38,28.41,28.38,28.4,20500.0,24.6364,24.6624,24.6364,24.6538,20500.0
2012-07-06 12:50:00,28.41,28.41,28.38,28.38,7600.0,24.6624,24.6624,24.6364,24.6364,7600.0
2012-07-06 12:55:00,28.38,28.39,28.38,28.38,2100.0,24.6364,24.6451,24.6364,24.6364,2100.0
2012-07-06 13:00:00,28.38,28.39,28.36,28.37,15000.0,24.6364,24.6451,24.619,24.6277,15000.0
2012-07-06 13:05:00,28.36,28.41,28.36,28.41,22400.0,24.619,24.6624,24.619,24.6624,22400.0
2012-07-06 13:10:00,28.42,28.42,28.4,28.41,8300.0,24.6711,24.6711,24.6538,24.6624,8300.0
2012-07-06 13:15:00,28.41,28.42,28.4,28.42,18100.0,24.6624,24.6711,24.6538,24.6711,18100.0
2012-07-06 13:20:00,28.41,28.41,28.38,28.4,19200.0,24.6624,24.6624,24.6364,24.6538,19200.0
2012-07-06 13:25:00,28.39,28.4,28.37,28.39,8000.0,24.6451,24.6538,24.6277,24.6451,8000.0
2012-07-06 13:30:00,28.39,28.39,28.37,28.37,10300.0,24.6451,24.6451,24.6277,24.6277,10300.0
2012-07-06 13:35:00,28.37,28.38,28.36,28.37,17400.0,24.6277,24.6364,24.619,24.6277,17400.0
2012-07-06 13:40:00,28.37,28.39,28.36,28.37,17100.0,24.6277,24.6451,24.619,24.6277,17100.0
2012-07-06 13:45:00,28.37,28.38,28.35,28.38,12800.0,24.6277,24.6364,24.6103,24.6364,12800.0
2012-07-06 13:50:00,28.37,28.38,28.36,28.37,18800.0,24.6277,24.6364,24.619,24.6277,18800.0
2012-07-06 13:55:00,28.37,28.39,28.36,28.39,6600.0,24.6277,24.6451,24.619,24.6451,6600.0
2012-07-06 14:00:00,28.39,28.39,28.37,28.38,6500.0,24.6451,24.6451,24.6277,24.6364,6500.0
2012-07-06 14:05:00,28.38,28.4,28.37,28.39,16300.0,24.6364,24.6538,24.6277,24.6451,16300.0
2012-07-06 14:10:00,28.37,28.41,28.37,28.39,12400.0,24.6277,24.6624,24.6277,24.6451,12400.0
2012-07-06 14:15:00,28.39,28.4,28.37,28.37,8300.0,24.6451,24.6538,24.6277,24.6277,8300.0
2012-07-06 14:20:00,28.37,28.38,28.36,28.36,10100.0,24.6277,24.6364,24.619,24.619,10100.0
2012-07-06 14:25:00,28.36,28.38,28.35,28.37,12000.0,24.619,24.6364,24.6103,24.6277,12000.0
2012-07-06 14:30:00,28.37,28.4,28.36,28.39,13300.0,24.6277,24.6538,24.619,24.6451,13300.0
2012-07-06 14:35:00,28.39,28.4,28.38,28.4,11500.0,24.6451,24.6538,24.6364,24.6538,11500.0
2012-07-06 14:40:00,28.4,28.4,28.37,28.39,10700.0,24.6538,24.6538,24.6277,24.6451,10700.0
2012-07-06 14:45:00,28.39,28.39,28.37,28.38,4600.0,24.6451,24.6451,24.6277,24.6364,4600.0
2012-07-06 14:50:00,28.38,28.41,28.37,28.38,41900.0,24.6364,24.6624,24.6277,24.6364,41900.0
2012-07-06 14:55:00,28.38,28.4,28.35,28.39,118600.0,24.6364,24.6538,24.6103,24.6451,118600.0
2012-07-06 15:00:00,28.38,28.39,28.35,28.36,18400.0,24.6364,24.6451,24.6103,24.619,18400.0
2012-07-06 15:05:00,28.36,28.38,28.35,28.37,17000.0,24.619,24.6364,24.6103,24.6277,17000.0
2012-07-06 15:10:00,28.38,28.39,28.36,28.39,15000.0,24.6364,24.6451,24.619,24.6451,15000.0
2012-07-06 15:15:00,28.38,28.4,28.35,28.36,66400.0,24.6364,24.6538,24.6103,24.619,66400.0
2012-07-06 15:20:00,28.36,28.38,28.35,28.36,44100.0,24.619,24.6364,24.6103,24.619,44100.0
2012-07-06 15:25:00,28.36,28.39,28.34,28.38,106700.0,24.619,24.6451,24.6017,24.6364,106700.0
2012-07-06 15:30:00,28.38,28.46,28.38,28.45,97900.0,24.6364,24.7058,24.6364,24.6972,97900.0
2012-07-06 15:35:00,28.45,28.47,28.38,28.39,48500.0,24.6972,24.7145,24.6364,24.6451,48500.0
2012-07-06 15:40:00,28.39,28.48,28.38,28.44,54400.0,24.6451,24.7232,24.6364,24.6885,54400.0
2012-07-06 15:45:00,28.43,28.48,28.42,28.44,57200.0,24.6798,24.7232,24.6711,24.6885,57200.0
2012-07-06 15:50:00,28.44,28.47,28.43,28.45,75700.0,24.6885,24.7145,24.6798,24.6972,75700.0
2012-07-06 15:55:00,28.45,28.47,28.43,28.47,184000.0,24.6972,24.7145,24.6798,24.7145,184000.0
2012-07-09 09:30:00,28.41,28.43,28.2,28.36,48700.0,24.6624,24.6798,24.4801,24.619,48700.0
2012-07-09 09:35:00,28.37,28.44,28.36,28.38,28100.0,24.6277,24.6885,24.619,24.6364,28100.0
2012-07-09 09:40:00,28.41,28.46,28.38,28.46,37900.0,24.6624,24.7058,24.6364,24.7058,37900.0
2012-07-09 09:45:00,28.46,28.6,28.45,28.6,355100.0,24.7058,24.8274,24.6972,24.8274,355100.0
2012-07-09 09:50:00,28.6,28.6,28.5,28.51,33700.0,24.8274,24.8274,24.7406,24.7492,33700.0
2012-07-09 09:55:00,28.52,28.55,28.42,28.47,33800.0,24.7579,24.784,24.6711,24.7145,33800.0
2012-07-09 10:00:00,28.47,28.48,28.42,28.47,14300.0,24.7145,24.7232,24.6711,24.7145,14300.0
2012-07-09 10:05:00,28.46,28.51,28.43,28.49,92000.0,24.7058,24.7492,24.6798,24.7319,92000.0
2012-07-09 10:10:00,28.49,28.52,28.45,28.46,40500.0,24.7319,24.7579,24.6972,24.7058,40500.0
2012-07-09 10:15:00,28.46,28.48,28.35,28.37,86900.0,24.7058,24.7232,24.6103,24.6277,86900.0
2012-07-09 10:20:00,28.37,28.42,28.37,28.41,101400.0,24.6277,24.6711,24.6277,24.6624,101400.0
2012-07-09 10:25:00,28.4,28.41,28.37,28.37,27700.0,24.6538,24.6624,24.6277,24.6277,27700.0
2012-07-09 10:30:00,28.38,28.39,28.35,28.38,77100.0,24.6364,24.6451,24.6103,24.6364,77100.0
2012-07-09 10:35:00,28.38,28.39,28.2,28.21,146100.0,24.6364,24.6451,24.4801,24.4888,146100.0
2012-07-09 10:40:00,28.2,28.23,28.15,28.17,70600.0,24.4801,24.5062,24.4367,24.4541,70600.0
2012-07-09 10:45:00,28.16,28.19,28.14,28.15,39900.0,24.4454,24.4715,24.428,24.4367,39900.0
2012-07-09 10:50:00,28.16,28.22,28.16,28.18,92000.0,24.4454,24.4975,24.4454,24.4628,92000.0
2012-07-09 10:55:00,28.21,28.32,28.2,28.3,52400.0,24.4888,24.5843,24.4801,24.5669,52400.0
2012-07-09 11:00:00,28.3,28.32,28.26,28.27,42500.0,24.5669,24.5843,24.5322,24.5409,42500.0
2012-07-09 11:05:00,28.26,28.34,28.26,28.31,139200.0,24.5322,24.6017,24.5322,24.5756,139200.0
2012-07-09 11:10:00,28.32,28.33,28.22,28.22,52300.0,24.5843,24.593,24.4975,24.4975,52300.0
2012-07-09 11:15:00,28.21,28.22,28.19,28.19,23700.0,24.4888,24.4975,24.4715,24.4715,23700.0
2012-07-09 11:20:00,28.2,28.21,28.18,28.19,12900.0,24.4801,24.4888,24.4628,24.4715,12900.0
2012-07-09 11:25:00,28.19,28.2,28.15,28.19,51700.0,24.4715,24.4801,24.4367,24.4715,51700.0
2012-07-09 11:30:00,28.2,28.23,28.12,28.12,113400.0,24.4801,24.5062,24.4107,24.4107,113400.0
2012-07-09 11:35:00,28.11,28.18,28.1,28.16,33000.0,24.402,24.4628,24.3933,24.4454,33000.0
2012-07-09 11:40:00,28.15,28.18,28.15,28.18,28500.0,24.4367,24.4628,24.4367,24.4628,28500.0
2012-07-09 11:45:00,28.17,28.17,28.12,28.12,13700.0,24.4541,24.4541,24.4107,24.4107,13700.0
2012-07-09 11:50:00,28.12,28.15,28.12,28.13,34400.0,24.4107,24.4367,24.4107,24.4194,34400.0
2012-07-09 11:55:00,28.14,28.14,28.07,28.1,37700.0,24.428,24.428,24.3673,24.3933,37700.0
2012-07-09 12:00:00,28.09,28.09,28.0,28.0,31700.0,24.3846,24.3846,24.3065,24.3065,31700.0
2012-07-09 12:05:00,28.0,28.01,27.96,28.0,61900.0,24.3065,24.3152,24.2718,24.3065,61900.0
2012-07-09 12:10:00,28.0,28.0,27.97,27.98,29700.0,24.3065,24.3065,24.2805,24.2892,29700.0
2012-07-09 12:15:00,27.98,28.0,27.95,27.98,29300.0,24.2892,24.3065,24.2631,24.2892,29300.0
2012-07-09 12:20:00,27.98,27.99,27.96,27.98,90400.0,24.2892,24.2978,24.2718,24.2892,90400.0
2012-07-09 12:25:00,27.97,27.98,27.94,27.94,162000.0,24.2805,24.2892,24.2544,24.2544,162000.0
2012-07-09 12:30:00,27.95,27.97,27.81,27.83,92300.0,24.2631,24.2805,24.1416,24.1589,92300.0
2012-07-09 12:35:00,27.82,27.82,27.71,27.73,42900.0,24.1503,24.1503,24.0548,24.0721,42900.0
2012-07-09 12:40:00,27.72,27.79,27.69,27.71,110200.0,24.0635,24.1242,24.0374,24.0548,110200.0
2012-07-09 12:45:00,27.71,27.71,27.61,27.65,52300.0,24.0548,24.0548,23.968,24.0027,52300.0
2012-07-09 12:50:00,27.66,27.79,27.65,27.79,70200.0,24.0114,24.1242,24.0027,24.1242,70200.0
2012-07-09 12:55:00,27.79,27.84,27.77,27.8,42300.0,24.1242,24.1676,24.1069,24.1329,42300.0
2012-07-09 13:00:00,27.79,27.79,27.7,27.7,43100.0,24.1242,24.1242,24.0461,24.0461,43100.0
2012-07-09 13:05:00,27.7,27.71,27.63,27.63,38500.0,24.0461,24.0548,23.9853,23.9853,38500.0
2012-07-09 13:10:00,27.64,27.65,27.61,27.63,18400.0,23.994,24.0027,23.968,23.9853,18400.0
2012-07-09 13:15:00,27.63,27.65,27.63,27.65,14700.0,23.9853,24.0027,23.9853,24.0027,14700.0
2012-07-09 13:20:00,27.64,27.66,27.62,27.64,26100.0,23.994,24.0114,23.9766,23.994,26100.0
2012-07-09 13:25:00,27.64,27.81,27.64,27.81,59100.0,23.994,24.1416,23.994,24.1416,59100.0
2012-07-09 13:30:00,27.81,27.84,27.8,27.81,48300.0,24.1416,24.1676,24.1329,24.1416,48300.0
2012-07-09 13:35:00,27.8,27.93,27.8,27.92,69900.0,24.1329,24.2458,24.1329,24.2371,69900.0
2012-07-09 13:40:00,27.93,27.94,27.88,27.9,40900.0,24.2458,24.2544,24.2023,24.2197,40900.0
2012-07-09 13:45:00,27.9,27.9,27.82,27.82,97200.0,24.2197,24.2197,24.1503,24.1503,97200.0
2012-07-09 13:50:00,27.82,27.87,27.82,27.83,28300.0,24.1503,24.1937,24.1503,24.1589,28300.0
2012-07-09 13:55:00,27.83,27.89,27.83,27.86,34900.0,24.1589,24.211,24.1589,24.185,34900.0
2012-07-09 14:00:00,27.84,27.87,27.79,27.8,77500.0,24.1676,24.1937,24.1242,24.1329,77500.0
2012-07-09 14:05:00,27.79,27.81,27.76,27.77,32600.0,24.1242,24.1416,24.0982,24.1069,32600.0
2012-07-09 14:10:00,27.77,27.77,27.71,27.71,24600.0,24.1069,24.1069,24.0548,24.0548,24600.0
2012-07-09 14:15:00,27.71,27.73,27.67,27.68,39300.0,24.0548,24.0721,24.02,24.0287,39300.0
2012-07-09 14:20:00,27.67,27.7,27.66,27.67,78100.0,24.02,24.0461,24.0114,24.02,78100.0
2012-07-09 14:25:00,27.67,27.74,27.66,27.74,48100.0,24.02,24.0808,24.0114,24.0808,48100.0
2012-07-09 14:30:00,27.74,27.86,27.74,27.85,46600.0,24.0808,24.185,24.0808,24.1763,46600.0
2012-07-09 14:35:00,27.85,27.87,27.85,27.86,22100.0,24.1763,24.1937,24.1763,24.185,22100.0
2012-07-09 14:40:00,27.86,27.86,27.75,27.83,61900.0,24.185,24.185,24.0895,24.1589,61900.0
2012-07-09 14:45:00,27.82,27.83,27.73,27.76,25000.0,24.1503,24.1589,24.0721,24.0982,25000.0
2012-07-09 14:50:00,27.76,27.79,27.74,27.74,20200.0,24.0982,24.1242,24.0808,24.0808,20200.0
2012-07-09 14:55:00,27.74,27.75,27.71,27.73,30500.0,24.0808,24.0895,24.0548,24.0721,30500.0
2012-07-09 15:00:00,27.73,27.79,27.71,27.78,29700.0,24.0721,24.1242,24.0548,24.1155,29700.0
2012-07-09 15:05:00,27.78,27.78,27.72,27.75,47500.0,24.1155,24.1155,24.0635,24.0895,47500.0
2012-07-09 15:10:00,27.75,27.77,27.7,27.7,87200.0,24.0895,24.1069,24.0461,24.0461,87200.0
2012-07-09 15:15:00,27.7,27.76,27.68,27.72,73100.0,24.0461,24.0982,24.0287,24.0635,73100.0
2012-07-09 15:20:00,27.71,27.72,27.69,27.71,44100.0,24.0548,24.0635,24.0374,24.0548,44100.0
2012-07-09 15:25:00,27.72,27.78,27.7,27.73,50600.0,24.0635,24.1155,24.0461,24.0721,50600.0
2012-07-09 15:30:00,27.74,27.77,27.7,27.77,74500.0,24.0808,24.1069,24.0461,24.1069,74500.0
2012-07-09 15:35:00,27.76,27.79,27.76,27.77,55600.0,24.0982,24.1242,24.0982,24.1069,55600.0
2012-07-09 15:40:00,27.77,27.77,27.73,27.73,83200.0,24.1069,24.1069,24.0721,24.0721,83200.0
2012-07-09 15:45:00,27.73,27.75,27.7,27.74,126400.0,24.0721,24.0895,24.0461,24.0808,126400.0
2012-07-09 15:50:00,27.74,27.75,27.71,27.74,112400.0,24.0808,24.0895,24.0548,24.0808,112400.0
2012-07-09 15:55:00,27.73,27.77,27.72,27.73,165500.0,24.0721,24.1069,24.0635,24.0721,165500.0
2012-07-10 09:30:00,27.94,28.16,27.84,27.91,90100.0,24.2544,24.4454,24.1676,24.2284,90100.0
2012-07-10 09:35:00,27.95,28.0,27.89,27.9,36700.0,24.2631,24.3065,24.211,24.2197,36700.0
2012-07-10 09:40:00,27.91,28.0,27.88,27.97,54400.0,24.2284,24.3065,24.2023,24.2805,54400.0
2012-07-10 09:45:00,27.98,27.99,27.87,27.87,65100.0,24.2892,24.2978,24.1937,24.1937,65100.0
2012-07-10 09:50:00,27.89,27.95,27.75,27.77,148700.0,24.211,24.2631,24.0895,24.1069,148700.0
2012-07-10 09:55:00,27.77,27.8,27.75,27.78,29300.0,24.1069,24.1329,24.0895,24.1155,29300.0
2012-07-10 10:00:00,27.79,27.79,27.71,27.73,49500.0,24.1242,24.1242,24.0548,24.0721,49500.0
2012-07-10 10:05:00,27.72,27.78,27.66,27.74,74600.0,24.0635,24.1155,24.0114,24.0808,74600.0
2012-07-10 10:10:00,27.73,27.74,27.7,27.71,24900.0,24.0721,24.0808,24.0461,24.0548,24900.0
2012-07-10 10:15:00,27.7,27.76,27.65,27.65,47200.0,24.0461,24.0982,24.0027,24.0027,47200.0
2012-07-10 10:20:00,27.66,27.7,27.65,27.7,53200.0,24.0114,24.0461,24.0027,24.0461,53200.0
2012-07-10 10:25:00,27.69,27.73,27.69,27.71,80800.0,24.0374,24.0721,24.0374,24.0548,80800.0
2012-07-10 10:30:00,27.71,27.73,27.68,27.69,33200.0,24.0548,24.0721,24.0287,24.0374,33200.0
2012-07-10 10:35:00,27.69,27.71,27.68,27.7,32700.0,24.0374,24.0548,24.0287,24.0461,32700.0
2012-07-10 10:40:00,27.69,27.69,27.66,27.67,16500.0,24.0374,24.0374,24.0114,24.02,16500.0
2012-07-10 10:45:00,27.67,27.67,27.58,27.58,62200.0,24.02,24.02,23.9419,23.9419,62200.0
2012-07-10 10:50:00,27.59,27.64,27.58,27.64,22200.0,23.9506,23.994,23.9419,23.994,22200.0
2012-07-10 10:55:00,27.63,27.64,27.56,27.61,73900.0,23.9853,23.994,23.9246,23.968,73900.0
2012-07-10 11:00:00,27.62,27.64,27.57,27.61,38300.0,23.9766,23.994,23.9332,23.968,38300.0
2012-07-10 11:05:00,27.62,27.62,27.56,27.6,74800.0,23.9766,23.9766,23.9246,23.9593,74800.0
2012-07-10 11:10:00,27.6,27.6,27.57,27.59,28900.0,23.9593,23.9593,23.9332,23.9506,28900.0
2012-07-10 11:15:00,27.58,27.59,27.58,27.59,10300.0,23.9419,23.9506,23.9419,23.9506,10300.0
2012-07-10 11:20:00,27.59,27.61,27.59,27.6,33800.0,23.9506,23.968,23.9506,23.9593,33800.0
2012-07-10 11:25:00,27.6,27.6,27.57,27.59,15900.0,23.9593,23.9593,23.9332,23.9506,15900.0
2012-07-10 11:30:00,27.59,27.6,27.54,27.54,58900.0,23.9506,23.9593,23.9072,23.9072,58900.0
2012-07-10 11:35:00,27.54,27.54,27.48,27.5,56800.0,23.9072,23.9072,23.8551,23.8725,56800.0
2012-07-10 11:40:00,27.51,27.55,27.48,27.54,90700.0,23.8812,23.9159,23.8551,23.9072,90700.0
2012-07-10 11:45:00,27.54,27.58,27.54,27.57,67700.0,23.9072,23.9419,23.9072,23.9332,67700.0
2012-07-10 11:50:00,27.57,27.57,27.53,27.55,43700.0,23.9332,23.9332,23.8985,23.9159,43700.0
2012-07-10 11:55:00,27.55,27.58,27.55,27.58,13500.0,23.9159,23.9419,23.9159,23.9419,13500.0
2012-07-10 12:00:00,27.58,27.58,27.54,27.56,77900.0,23.9419,23.9419,23.9072,23.9246,77900.0
2012-07-10 12:05:00,27.56,27.57,27.54,27.56,29500.0,23.9246,23.9332,23.9072,23.9246,29500.0
2012-07-10 12:10:00,27.56,27.57,27.54,27.55,33900.0,23.9246,23.9332,23.9072,23.9159,33900.0
2012-07-10 12:15:00,27.56,27.56,27.52,27.54,11200.0,23.9246,23.9246,23.8898,23.9072,11200.0
2012-07-10 12:20:00,27.53,27.55,27.49,27.53,42200.0,23.8985,23.9159,23.8638,23.8985,42200.0
2012-07-10 12:25:00,27.53,27.54,27.52,27.53,14800.0,23.8985,23.9072,23.8898,23.8985,14800.0
2012-07-10 12:30:00,27.53,27.54,27.52,27.53,14400.0,23.8985,23.9072,23.8898,23.8985,14400.0
2012-07-10 12:35:00,27.53,27.56,27.53,27.55,26000.0,23.8985,23.9246,23.8985,23.9159,26000.0
2012-07-10 12:40:00,27.56,27.59,27.56,27.58,17400.0,23.9246,23.9506,23.9246,23.9419,17400.0
2012-07-10 12:45:00,27.58,27.61,27.58,27.6,24500.0,23.9419,23.968,23.9419,23.9593,24500.0
2012-07-10 12:50:00,27.59,27.63,27.58,27.63,47900.0,23.9506,23.9853,23.9419,23.9853,47900.0
2012-07-10 12:55:00,27.62,27.65,27.61,27.65,12800.0,23.9766,24.0027,23.968,24.0027,12800.0
2012-07-10 13:00:00,27.65,27.67,27.64,27.66,10600.0,24.0027,24.02,23.994,24.0114,10600.0
2012-07-10 13:05:00,27.66,27.72,27.66,27.72,18900.0,24.0114,24.0635,24.0114,24.0635,18900.0
2012-07-10 13:10:00,27.72,27.78,27.71,27.76,15400.0,24.0635,24.1155,24.0548,24.0982,15400.0
2012-07-10 13:15:00,27.76,27.8,27.74,27.79,13300.0,24.0982,24.1329,24.0808,24.1242,13300.0
2012-07-10 13:20:00,27.79,27.8,27.67,27.67,25200.0,24.1242,24.1329,24.02,24.02,25200.0
2012-07-10 13:25:00,27.68,27.73,27.65,27.72,19600.0,24.0287,24.0721,24.0027,24.0635,19600.0
2012-07-10 13:30:00,27.73,27.73,27.67,27.68,18700.0,24.0721,24.0721,24.02,24.0287,18700.0
2012-07-10 13:35:00,27.68,27.69,27.65,27.66,58700.0,24.0287,24.0374,24.0027,24.0114,58700.0
2012-07-10 13:40:00,27.66,27.72,27.66,27.72,15500.0,24.0114,24.0635,24.0114,24.0635,15500.0
2012-07-10 13:45:00,27.71,27.73,27.66,27.67,23600.0,24.0548,24.0721,24.0114,24.02,23600.0
2012-07-10 13:50:00,27.66,27.74,27.66,27.74,14400.0,24.0114,24.0808,24.0114,24.0808,14400.0
2012-07-10 13:55:00,27.74,27.75,27.71,27.72,22900.0,24.0808,24.0895,24.0548,24.0635,22900.0
2012-07-10 14:00:00,27.72,27.77,27.72,27.75,13200.0,24.0635,24.1069,24.0635,24.0895,13200.0
2012-07-10 14:05:00,27.76,27.8,27.76,27.8,8200.0,24.0982,24.1329,24.0982,24.1329,8200.0
2012-07-10 14:10:00,27.8,27.8,27.78,27.79,13200.0,24.1329,24.1329,24.1155,24.1242,13200.0
2012-07-10 14:15:00,27.79,27.8,27.69,27.7,28300.0,24.1242,24.1329,24.0374,24.0461,28300.0
2012-07-10 14:20:00,27.69,27.7,27.65,27.66,16500.0,24.0374,24.0461,24.0027,24.0114,16500.0
2012-07-10 14:25:00,27.65,27.69,27.65,27.68,19300.0,24.0027,24.0374,24.0027,24.0287,19300.0
2012-07-10 14:30:00,27.68,27.69,27.61,27.65,30000.0,24.0287,24.0374,23.968,24.0027,30000.0
2012-07-10 14:35:00,27.65,27.66,27.63,27.65,15200.0,24.0027,24.0114,23.9853,24.0027,15200.0
2012-07-10 14:40:00,27.65,27.67,27.62,27.62,17400.0,24.0027,24.02,23.9766,23.9766,17400.0
2012-07-10 14:45:00,27.62,27.69,27.62,27.67,16800.0,23.9766,24.0374,23.9766,24.02,16800.0
2012-07-10 14:50:00,27.66,27.67,27.62,27.66,16800.0,24.0114,24.02,23.9766,24.0114,16800.0
2012-07-10 14:55:00,27.65,27.65,27.61,27.62,11900.0,24.0027,24.0027,23.968,23.9766,11900.0
2012-07-10 15:00:00,27.63,27.69,27.63,27.68,57200.0,23.9853,24.0374,23.9853,24.0287,57200.0
2012-07-10 15:05:00,27.68,27.7,27.66,27.67,18300.0,24.0287,24.0461,24.0114,24.02,18300.0
2012-07-10 15:10:00,27.67,27.67,27.64,27.64,13600.0,24.02,24.02,23.994,23.994,13600.0
2012-07-10 15:15:00,27.65,27.67,27.63,27.67,29300.0,24.0027,24.02,23.9853,24.02,29300.0
2012-07-10 15:20:00,27.66,27.69,27.62,27.62,35400.0,24.0114,24.0374,23.9766,23.9766,35400.0
2012-07-10 15:25:00,27.63,27.65,27.63,27.63,15800.0,23.9853,24.0027,23.9853,23.9853,15800.0
2012-07-10 15:30:00,27.64,27.65,27.59,27.63,40100.0,23.994,24.0027,23.9506,23.9853,40100.0
2012-07-10 15:35:00,27.62,27.64,27.6,27.61,19000.0,23.9766,23.994,23.9593,23.968,19000.0
2012-07-10 15:40:00,27.61,27.61,27.56,27.6,55800.0,23.968,23.968,23.9246,23.9593,55800.0
2012-07-10 15:45:00,27.59,27.63,27.58,27.6,67700.0,23.9506,23.9853,23.9419,23.9593,67700.0
2012-07-10 15:50:00,27.61,27.69,27.61,27.66,57000.0,23.968,24.0374,23.968,24.0114,57000.0
2012-07-10 15:55:00,27.67,27.72,27.66,27.68,83000.0,24.02,24.0635,24.0114,24.0287,83000.0
2012-07-11 09:30:00,27.65,27.66,27.47,27.51,35900.0,24.0027,24.0114,23.8464,23.8812,35900.0
2012-07-11 09:35:00,27.51,27.54,27.46,27.5,14700.0,23.8812,23.9072,23.8377,23.8725,14700.0
2012-07-11 09:40:00,27.5,27.53,27.45,27.45,15900.0,23.8725,23.8985,23.8291,23.8291,15900.0
2012-07-11 09:45:00,27.45,27.55,27.45,27.55,40500.0,23.8291,23.9159,23.8291,23.9159,40500.0
2012-07-11 09:50:00,27.55,27.69,27.55,27.69,24200.0,23.9159,24.0374,23.9159,24.0374,24200.0
2012-07-11 09:55:00,27.7,27.72,27.61,27.61,13600.0,24.0461,24.0635,23.968,23.968,13600.0
2012-07-11 10:00:00,27.6,27.69,27.6,27.68,21300.0,23.9593,24.0374,23.9593,24.0287,21300.0
2012-07-11 10:05:00,27.69,27.72,27.59,27.6,17500.0,24.0374,24.0635,23.9506,23.9593,17500.0
2012-07-11 10:10:00,27.6,27.68,27.6,27.62,18900.0,23.9593,24.0287,23.9593,23.9766,18900.0
2012-07-11 10:15:00,27.61,27.62,27.6,27.61,10500.0,23.968,23.9766,23.9593,23.968,10500.0
2012-07-11 10:20:00,27.61,27.64,27.57,27.61,16300.0,23.968,23.994,23.9332,23.968,16300.0
2012-07-11 10:25:00,27.63,27.64,27.6,27.61,11100.0,23.9853,23.994,23.9593,23.968,11100.0
2012-07-11 10:30:00,27.61,27.64,27.6,27.64,21600.0,23.968,23.994,23.9593,23.994,21600.0
2012-07-11 10:35:00,27.65,27.65,27.57,27.57,25200.0,24.0027,24.0027,23.9332,23.9332,25200.0
2012-07-11 10:40:00,27.57,27.61,27.54,27.58,13800.0,23.9332,23.968,23.9072,23.9419,13800.0
2012-07-11 10:45:00,27.58,27.61,27.54,27.58,19300.0,23.9419,23.968,23.9072,23.9419,19300.0
2012-07-11 10:50:00,27.57,27.64,27.57,27.63,9500.0,23.9332,23.994,23.9332,23.9853,9500.0
2012-07-11 10:55:00,27.63,27.67,27.6,27.63,16800.0,23.9853,24.02,23.9593,23.9853,16800.0
2012-07-11 11:00:00,27.62,27.64,27.58,27.62,57300.0,23.9766,23.994,23.9419,23.9766,57300.0
2012-07-11 11:05:00,27.62,27.62,27.57,27.61,10800.0,23.9766,23.9766,23.9332,23.968,10800.0
2012-07-11 11:10:00,27.6,27.6,27.49,27.5,23600.0,23.9593,23.9593,23.8638,23.8725,23600.0
2012-07-11 11:15:00,27.5,27.54,27.49,27.51,11800.0,23.8725,23.9072,23.8638,23.8812,11800.0
2012-07-11 11:20:00,27.51,27.54,27.49,27.5,20700.0,23.8812,23.9072,23.8638,23.8725,20700.0
2012-07-11 11:25:00,27.5,27.53,27.49,27.5,51000.0,23.8725,23.8985,23.8638,23.8725,51000.0
2012-07-11 11:30:00,27.5,27.53,27.49,27.5,26800.0,23.8725,23.8985,23.8638,23.8725,26800.0
2012-07-11 11:35:00,27.5,27.55,27.5,27.55,13800.0,23.8725,23.9159,23.8725,23.9159,13800.0
2012-07-11 11:40:00,27.56,27.69,27.56,27.69,19000.0,23.9246,24.0374,23.9246,24.0374,19000.0
2012-07-11 11:45:00,27.7,27.79,27.69,27.7,33500.0,24.0461,24.1242,24.0374,24.0461,33500.0
2012-07-11 11:50:00,27.71,27.71,27.67,27.69,5600.0,24.0548,24.0548,24.02,24.0374,5600.0
2012-07-11 11:55:00,27.7,27.73,27.66,27.66,5500.0,24.0461,24.0721,24.0114,24.0114,5500.0
2012-07-11 12:00:00,27.67,27.74,27.67,27.7,13100.0,24.02,24.0808,24.02,24.0461,13100.0
2012-07-11 12:05:00,27.7,27.74,27.69,27.7,28400.0,24.0461,24.0808,24.0374,24.0461,28400.0
2012-07-11 12:10:00,27.71,27.79,27.71,27.78,20400.0,24.0548,24.1242,24.0548,24.1155,20400.0
2012-07-11 12:15:00,27.77,27.81,27.76,27.8,16100.0,24.1069,24.1416,24.0982,24.1329,16100.0
2012-07-11 12:20:00,27.8,27.85,27.79,27.81,26200.0,24.1329,24.1763,24.1242,24.1416,26200.0
2012-07-11 12:25:00,27.8,27.8,27.75,27.77,10400.0,24.1329,24.1329,24.0895,24.1069,10400.0
2012-07-11 12:30:00,27.77,27.8,27.73,27.8,16200.0,24.1069,24.1329,24.0721,24.1329,16200.0
2012-07-11 12:35:00,27.81,27.81,27.77,27.8,12800.0,24.1416,24.1416,24.1069,24.1329,12800.0
2012-07-11 12:40:00,27.79,27.8,27.77,27.79,7300.0,24.1242,24.1329,24.1069,24.1242,7300.0
2012-07-11 12:45:00,27.78,27.78,27.77,27.78,8000.0,24.1155,24.1155,24.1069,24.1155,8000.0
2012-07-11 12:50:00,27.78,27.79,27.77,27.79,8300.0,24.1155,24.1242,24.1069,24.1242,8300.0
2012-07-11 12:55:00,27.78,27.82,27.78,27.81,8900.0,24.1155,24.1503,24.1155,24.1416,8900.0
2012-07-11 13:00:00,27.8,27.83,27.77,27.82,14100.0,24.1329,24.1589,24.1069,24.1503,14100.0
2012-07-11 13:05:00,27.82,27.85,27.81,27.85,19800.0,24.1503,24.1763,24.1416,24.1763,19800.0
2012-07-11 13:10:00,27.86,27.88,27.81,27.82,15100.0,24.185,24.2023,24.1416,24.1503,15100.0
2012-07-11 13:15:00,27.81,27.82,27.77,27.78,18200.0,24.1416,24.1503,24.1069,24.1155,18200.0
2012-07-11 13:20:00,27.78,27.8,27.78,27.8,3600.0,24.1155,24.1329,24.1155,24.1329,3600.0
2012-07-11 13:25:00,27.8,27.8,27.75,27.75,6300.0,24.1329,24.1329,24.0895,24.0895,6300.0
2012-07-11 13:30:00,27.75,27.76,27.7,27.71,15300.0,24.0895,24.0982,24.0461,24.0548,15300.0
2012-07-11 13:35:00,27.7,27.71,27.66,27.71,13100.0,24.0461,24.0548,24.0114,24.0548,13100.0
2012-07-11 13:40:00,27.71,27.75,27.7,27.75,5400.0,24.0548,24.0895,24.0461,24.0895,5400.0
2012-07-11 13:45:00,27.75,27.75,27.72,27.74,9300.0,24.0895,24.0895,24.0635,24.0808,9300.0
2012-07-11 13:50:00,27.74,27.77,27.73,27.76,9700.0,24.0808,24.1069,24.0721,24.0982,9700.0
2012-07-11 13:55:00,27.76,27.77,27.7,27.71,19900.0,24.0982,24.1069,24.0461,24.0548,19900.0
2012-07-11 14:00:00,27.71,27.75,27.57,27.6,64400.0,24.0548,24.0895,23.9332,23.9593,64400.0
2012-07-11 14:05:00,27.6,27.6,27.53,27.55,38900.0,23.9593,23.9593,23.8985,23.9159,38900.0
2012-07-11 14:10:00,27.55,27.57,27.52,27.55,24500.0,23.9159,23.9332,23.8898,23.9159,24500.0
2012-07-11 14:15:00,27.53,27.57,27.51,27.52,18900.0,23.8985,23.9332,23.8812,23.8898,18900.0
2012-07-11 14:20:00,27.51,27.55,27.48,27.5,27000.0,23.8812,23.9159,23.8551,23.8725,27000.0
2012-07-11 14:25:00,27.49,27.51,27.46,27.48,18300.0,23.8638,23.8812,23.8377,23.8551,18300.0
2012-07-11 14:30:00,27.47,27.48,27.45,27.45,15000.0,23.8464,23.8551,23.8291,23.8291,15000.0
2012-07-11 14:35:00,27.46,27.49,27.46,27.49,9800.0,23.8377,23.8638,23.8377,23.8638,9800.0
2012-07-11 14:40:00,27.48,27.49,27.46,27.46,20400.0,23.8551,23.8638,23.8377,23.8377,20400.0
2012-07-11 14:45:00,27.47,27.49,27.45,27.46,25100.0,23.8464,23.8638,23.8291,23.8377,25100.0
2012-07-11 14:50:00,27.47,27.52,27.46,27.5,22900.0,23.8464,23.8898,23.8377,23.8725,22900.0
2012-07-11 14:55:00,27.49,27.52,27.46,27.46,14400.0,23.8638,23.8898,23.8377,23.8377,14400.0
2012-07-11 15:00:00,27.46,27.55,27.46,27.51,25200.0,23.8377,23.9159,23.8377,23.8812,25200.0
2012-07-11 15:05:00,27.51,27.56,27.51,27.56,18500.0,23.8812,23.9246,23.8812,23.9246,18500.0
2012-07-11 15:10:00,27.56,27.56,27.54,27.56,15700.0,23.9246,23.9246,23.9072,23.9246,15700.0
2012-07-11 15:15:00,27.55,27.59,27.52,27.57,31900.0,23.9159,23.9506,23.8898,23.9332,31900.0
2012-07-11 15:20:00,27.56,27.58,27.54,27.58,21100.0,23.9246,23.9419,23.9072,23.9419,21100.0
2012-07-11 15:25:00,27.59,27.59,27.53,27.57,43500.0,23.9506,23.9506,23.8985,23.9332,43500.0
2012-07-11 15:30:00,27.56,27.63,27.55,27.59,45300.0,23.9246,23.9853,23.9159,23.9506,45300.0
2012-07-11 15:35:00,27.6,27.63,27.59,27.63,36600.0,23.9593,23.9853,23.9506,23.9853,36600.0
2012-07-11 15:40:00,27.63,27.7,27.61,27.65,78600.0,23.9853,24.0461,23.968,24.0027,78600.0
2012-07-11 15:45:00,27.65,27.71,27.62,27.66,71100.0,24.0027,24.0548,23.9766,24.0114,71100.0
2012-07-11 15:50:00,27.66,27.7,27.62,27.63,67700.0,24.0114,24.0461,23.9766,23.9853,67700.0
2012-07-11 15:55:00,27.62,27.64,27.6,27.61,111800.0,23.9766,23.994,23.9593,23.968,111800.0
2012-07-12 09:30:00,27.21,27.49,27.17,27.36,39500.0,23.6207,23.8638,23.586,23.7509,39500.0
2012-07-12 09:35:00,27.36,27.49,27.36,27.46,21600.0,23.7509,23.8638,23.7509,23.8377,21600.0
2012-07-12 09:40:00,27.46,27.55,27.41,27.48,39000.0,23.8377,23.9159,23.7943,23.8551,39000.0
2012-07-12 09:45:00,27.48,27.54,27.48,27.53,15300.0,23.8551,23.9072,23.8551,23.8985,15300.0
2012-07-12 09:50:00,27.53,27.6,27.52,27.6,21900.0,23.8985,23.9593,23.8898,23.9593,21900.0
2012-07-12 09:55:00,27.59,27.62,27.56,27.6,39300.0,23.9506,23.9766,23.9246,23.9593,39300.0
2012-07-12 10:00:00,27.6,27.61,27.49,27.51,37600.0,23.9593,23.968,23.8638,23.8812,37600.0
2012-07-12 10:05:00,27.51,27.52,27.46,27.49,23300.0,23.8812,23.8898,23.8377,23.8638,23300.0
2012-07-12 10:10:00,27.49,27.57,27.48,27.56,40300.0,23.8638,23.9332,23.8551,23.9246,40300.0
2012-07-12 10:15:00,27.57,27.6,27.51,27.56,42300.0,23.9332,23.9593,23.8812,23.9246,42300.0
2012-07-12 10:20:00,27.57,27.68,27.57,27.68,80700.0,23.9332,24.0287,23.9332,24.0287,80700.0
2012-07-12 10:25:00,27.68,27.86,27.68,27.86,57700.0,24.0287,24.185,24.0287,24.185,57700.0
2012-07-12 10:30:00,27.86,27.98,27.84,27.92,96200.0,24.185,24.2892,24.1676,24.2371,96200.0
2012-07-12 10:35:00,27.92,28.0,27.91,28.0,53600.0,24.2371,24.3065,24.2284,24.3065,53600.0
2012-07-12 10:40:00,28.0,28.0,27.91,28.0,59800.0,24.3065,24.3065,24.2284,24.3065,59800.0
2012-07-12 10:45:00,28.0,28.08,27.96,27.97,84600.0,24.3065,24.376,24.2718,24.2805,84600.0
2012-07-12 10:50:00,27.96,27.97,27.93,27.95,44800.0,24.2718,24.2805,24.2458,24.2631,44800.0
2012-07-12 10:55:00,27.95,27.96,27.89,27.92,28400.0,24.2631,24.2718,24.211,24.2371,28400.0
2012-07-12 11:00:00,27.92,27.97,27.91,27.96,39400.0,24.2371,24.2805,24.2284,24.2718,39400.0
2012-07-12 11:05:00,27.97,27.99,27.95,27.97,33800.0,24.2805,24.2978,24.2631,24.2805,33800.0
2012-07-12 11:10:00,27.97,28.12,27.97,28.12,39200.0,24.2805,24.4107,24.2805,24.4107,39200.0
2012-07-12 11:15:00,28.12,28.25,28.1,28.1,136800.0,24.4107,24.5235,24.3933,24.3933,136800.0
2012-07-12 11:20:00,28.1,28.2,28.1,28.14,47400.0,24.3933,24.4801,24.3933,24.428,47400.0
2012-07-12 11:25:00,28.14,28.28,28.13,28.28,33100.0,24.428,24.5496,24.4194,24.5496,33100.0
2012-07-12 11:30:00,28.27,28.34,28.26,28.28,40200.0,24.5409,24.6017,24.5322,24.5496,40200.0
2012-07-12 11:35:00,28.29,28.32,28.26,28.3,33400.0,24.5583,24.5843,24.5322,24.5669,33400.0
2012-07-12 11:40:00,28.3,28.32,28.26,28.29,42700.0,24.5669,24.5843,24.5322,24.5583,42700.0
2012-07-12 11:45:00,28.3,28.38,28.26,28.38,92800.0,24.5669,24.6364,24.5322,24.6364,92800.0
2012-07-12 11:50:00,28.37,28.43,28.32,28.43,27400.0,24.6277,24.6798,24.5843,24.6798,27400.0
2012-07-12 11:55:00,28.43,28.48,28.42,28.48,34400.0,24.6798,24.7232,24.6711,24.7232,34400.0
2012-07-12 12:00:00,28.47,28.49,28.44,28.48,45500.0,24.7145,24.7319,24.6885,24.7232,45500.0
2012-07-12 12:05:00,28.48,28.5,28.45,28.46,34200.0,24.7232,24.7406,24.6972,24.7058,34200.0
2012-07-12 12:10:00,28.46,28.5,28.45,28.5,47400.0,24.7058,24.7406,24.6972,24.7406,47400.0
2012-07-12 12:15:00,28.49,28.5,28.47,28.48,32300.0,24.7319,24.7406,24.7145,24.7232,32300.0
2012-07-12 12:20:00,28.48,28.54,28.46,28.53,78100.0,24.7232,24.7753,24.7058,24.7666,78100.0
2012-07-12 12:25:00,28.52,28.53,28.49,28.53,19300.0,24.7579,24.7666,24.7319,24.7666,19300.0
2012-07-12 12:30:00,28.52,28.58,28.51,28.54,32800.0,24.7579,24.81,24.7492,24.7753,32800.0
2012-07-12 12:35:00,28.54,28.54,28.51,28.52,17400.0,24.7753,24.7753,24.7492,24.7579,17400.0
2012-07-12 12:40:00,28.51,28.53,28.51,28.53,28800.0,24.7492,24.7666,24.7492,24.7666,28800.0
2012-07-12 12:45:00,28.52,28.57,28.52,28.57,22200.0,24.7579,24.8013,24.7579,24.8013,22200.0
2012-07-12 12:50:00,28.58,28.59,28.57,28.57,9100.0,24.81,24.8187,24.8013,24.8013,9100.0
2012-07-12 12:55:00,28.58,28.69,28.57,28.65,126100.0,24.81,24.9055,24.8013,24.8708,126100.0
2012-07-12 13:00:00,28.65,28.69,28.62,28.62,37000.0,24.8708,24.9055,24.8447,24.8447,37000.0
2012-07-12 13:05:00,28.63,28.63,28.58,28.6,35800.0,24.8534,24.8534,24.81,24.8274,35800.0
2012-07-12 13:10:00,28.6,28.66,28.59,28.63,19500.0,24.8274,24.8795,24.8187,24.8534,19500.0
2012-07-12 13:15:00,28.63,28.69,28.63,28.68,19300.0,24.8534,24.9055,24.8534,24.8968,19300.0
2012-07-12 13:20:00,28.67,28.79,28.67,28.73,140400.0,24.8881,24.9923,24.8881,24.9402,140400.0
2012-07-12 13:25:00,28.73,28.8,28.68,28.68,59700.0,24.9402,25.001,24.8968,24.8968,59700.0
2012-07-12 13:30:00,28.68,28.69,28.62,28.66,104300.0,24.8968,24.9055,24.8447,24.8795,104300.0
2012-07-12 13:35:00,28.66,28.74,28.66,28.74,31700.0,24.8795,24.9489,24.8795,24.9489,31700.0
2012-07-12 13:40:00,28.74,28.78,28.69,28.69,21100.0,24.9489,24.9836,24.9055,24.9055,21100.0
2012-07-12 13:45:00,28.69,28.79,28.69,28.78,16600.0,24.9055,24.9923,24.9055,24.9836,16600.0
2012-07-12 13:50:00,28.79,28.79,28.72,28.73,20900.0,24.9923,24.9923,24.9315,24.9402,20900.0
2012-07-12 13:55:00,28.73,28.77,28.68,28.69,33000.0,24.9402,24.9749,24.8968,24.9055,33000.0
2012-07-12 14:00:00,28.69,28.74,28.68,28.73,33900.0,24.9055,24.9489,24.8968,24.9402,33900.0
2012-07-12 14:05:00,28.73,28.79,28.71,28.77,26500.0,24.9402,24.9923,24.9229,24.9749,26500.0
2012-07-12 14:10:00,28.77,28.78,28.72,28.75,36100.0,24.9749,24.9836,24.9315,24.9576,36100.0
2012-07-12 14:15:00,28.76,28.83,28.73,28.8,53100.0,24.9663,25.027,24.9402,25.001,53100.0
2012-07-12 14:20:00,28.82,28.89,28.81,28.88,63300.0,25.0184,25.0791,25.0097,25.0704,63300.0
2012-07-12 14:25:00,28.89,28.93,28.78,28.78,51300.0,25.0791,25.1138,24.9836,24.9836,51300.0
2012-07-12 14:30:00,28.78,28.84,28.77,28.77,309600.0,24.9836,25.0357,24.9749,24.9749,309600.0
2012-07-12 14:35:00,28.76,28.87,28.76,28.86,30400.0,24.9663,25.0618,24.9663,25.0531,30400.0
2012-07-12 14:40:00,28.85,28.86,28.75,28.8,72900.0,25.0444,25.0531,24.9576,25.001,72900.0
2012-07-12 14:45:00,28.81,28.82,28.64,28.66,58100.0,25.0097,25.0184,24.8621,24.8795,58100.0
2012-07-12 14:50:00,28.66,28.76,28.66,28.74,47900.0,24.8795,24.9663,24.8795,24.9489,47900.0
2012-07-12 14:55:00,28.74,28.76,28.71,28.75,33900.0,24.9489,24.9663,24.9229,24.9576,33900.0
2012-07-12 15:00:00,28.75,28.75,28.67,28.68,33200.0,24.9576,24.9576,24.8881,24.8968,33200.0
2012-07-12 15:05:00,28.67,28.7,28.63,28.68,40000.0,24.8881,24.9142,24.8534,24.8968,40000.0
2012-07-12 15:10:00,28.68,28.74,28.67,28.67,34500.0,24.8968,24.9489,24.8881,24.8881,34500.0
2012-07-12 15:15:00,28.67,28.72,28.66,28.67,59600.0,24.8881,24.9315,24.8795,24.8881,59600.0
2012-07-12 15:20:00,28.67,28.73,28.67,28.73,54200.0,24.8881,24.9402,24.8881,24.9402,54200.0
2012-07-12 15:25:00,28.73,28.73,28.66,28.67,35800.0,24.9402,24.9402,24.8795,24.8881,35800.0
2012-07-12 15:30:00,28.65,28.7,28.64,28.67,54700.0,24.8708,24.9142,24.8621,24.8881,54700.0
2012-07-12 15:35:00,28.66,28.73,28.66,28.72,69700.0,24.8795,24.9402,24.8795,24.9315,69700.0
2012-07-12 15:40:00,28.71,28.78,28.71,28.76,50100.0,24.9229,24.9836,24.9229,24.9663,50100.0
2012-07-12 15:45:00,28.78,28.78,28.65,28.7,92600.0,24.9836,24.9836,24.8708,24.9142,92600.0
2012-07-12 15:50:00,28.69,28.73,28.67,28.69,109600.0,24.9055,24.9402,24.8881,24.9055,109600.0
2012-07-12 15:55:00,28.69,28.77,28.66,28.76,463800.0,24.9055,24.9749,24.8795,24.9663,463800.0
2012-07-13 09:30:00,28.57,28.73,28.46,28.73,105100.0,24.8013,24.9402,24.7058,24.9402,105100.0
2012-07-13 09:35:00,28.72,28.94,28.7,28.92,69400.0,24.9315,25.1225,24.9142,25.1052,69400.0
2012-07-13 09:40:00,28.92,28.94,28.82,28.93,24200.0,25.1052,25.1225,25.0184,25.1138,24200.0
2012-07-13 09:45:00,28.94,29.14,28.92,29.14,211500.0,25.1225,25.2961,25.1052,25.2961,211500.0
2012-07-13 09:50:00,29.12,29.16,29.06,29.16,96700.0,25.2788,25.3135,25.2267,25.3135,96700.0
2012-07-13 09:55:00,29.16,29.23,29.06,29.22,74100.0,25.3135,25.3743,25.2267,25.3656,74100.0
2012-07-13 10:00:00,29.21,29.25,29.18,29.25,49900.0,25.3569,25.3916,25.3309,25.3916,49900.0
2012-07-13 10:05:00,29.25,29.36,29.08,29.1,110900.0,25.3916,25.4871,25.2441,25.2614,110900.0
2012-07-13 10:10:00,29.1,29.21,29.09,29.21,39200.0,25.2614,25.3569,25.2527,25.3569,39200.0
2012-07-13 10:15:00,29.22,29.22,29.14,29.2,30800.0,25.3656,25.3656,25.2961,25.3482,30800.0
2012-07-13 10:20:00,29.2,29.34,29.2,29.32,44400.0,25.3482,25.4698,25.3482,25.4524,44400.0
2012-07-13 10:25:00,29.33,29.39,29.32,29.32,96400.0,25.4611,25.5132,25.4524,25.4524,96400.0
2012-07-13 10:30:00,29.32,29.38,29.31,29.35,35200.0,25.4524,25.5045,25.4437,25.4784,35200.0
2012-07-13 10:35:00,29.36,29.38,29.33,29.34,35400.0,25.4871,25.5045,25.4611,25.4698,35400.0
2012-07-13 10:40:00,29.33,29.33,29.27,29.29,57100.0,25.4611,25.4611,25.409,25.4264,57100.0
2012-07-13 10:45:00,29.29,29.37,29.27,29.35,25600.0,25.4264,25.4958,25.409,25.4784,25600.0
2012-07-13 10:50:00,29.35,29.39,29.35,29.39,67600.0,25.4784,25.5132,25.4784,25.5132,67600.0
2012-07-13 10:55:00,29.38,29.39,29.37,29.38,44300.0,25.5045,25.5132,25.4958,25.5045,44300.0
2012-07-13 11:00:00,29.38,29.44,29.37,29.43,62400.0,25.5045,25.5566,25.4958,25.5479,62400.0
2012-07-13 11:05:00,29.44,29.48,29.42,29.46,39600.0,25.5566,25.5913,25.5392,25.5739,39600.0
2012-07-13 11:10:00,29.45,29.47,29.39,29.47,57800.0,25.5652,25.5826,25.5132,25.5826,57800.0
2012-07-13 11:15:00,29.47,29.48,29.44,29.47,29600.0,25.5826,25.5913,25.5566,25.5826,29600.0
2012-07-13 11:20:00,29.47,29.48,29.44,29.47,36700.0,25.5826,25.5913,25.5566,25.5826,36700.0
2012-07-13 11:25:00,29.47,29.47,29.44,29.45,33400.0,25.5826,25.5826,25.5566,25.5652,33400.0
2012-07-13 11:30:00,29.45,29.47,29.42,29.42,39500.0,25.5652,25.5826,25.5392,25.5392,39500.0
2012-07-13 11:35:00,29.42,29.43,29.4,29.42,29300.0,25.5392,25.5479,25.5218,25.5392,29300.0
2012-07-13 11:40:00,29.42,29.46,29.42,29.44,26800.0,25.5392,25.5739,25.5392,25.5566,26800.0
2012-07-13 11:45:00,29.45,29.47,29.42,29.44,23900.0,25.5652,25.5826,25.5392,25.5566,23900.0
2012-07-13 11:50:00,29.43,29.44,29.35,29.35,23500.0,25.5479,25.5566,25.4784,25.4784,23500.0
2012-07-13 11:55:00,29.35,29.4,29.35,29.39,19800.0,25.4784,25.5218,25.4784,25.5132,19800.0
2012-07-13 12:00:00,29.39,29.45,29.39,29.45,21300.0,25.5132,25.5652,25.5132,25.5652,21300.0
2012-07-13 12:05:00,29.45,29.45,29.41,29.43,26700.0,25.5652,25.5652,25.5305,25.5479,26700.0
2012-07-13 12:10:00,29.43,29.45,29.37,29.39,23800.0,25.5479,25.5652,25.4958,25.5132,23800.0
2012-07-13 12:15:00,29.39,29.45,29.39,29.43,22200.0,25.5132,25.5652,25.5132,25.5479,22200.0
2012-07-13 12:20:00,29.43,29.43,29.37,29.4,22600.0,25.5479,25.5479,25.4958,25.5218,22600.0
2012-07-13 12:25:00,29.4,29.41,29.39,29.39,7600.0,25.5218,25.5305,25.5132,25.5132,7600.0
2012-07-13 12:30:00,29.39,29.4,29.36,29.36,21200.0,25.5132,25.5218,25.4871,25.4871,21200.0
2012-07-13 12:35:00,29.36,29.37,29.32,29.32,11500.0,25.4871,25.4958,25.4524,25.4524,11500.0
2012-07-13 12:40:00,29.33,29.36,29.33,29.35,20800.0,25.4611,25.4871,25.4611,25.4784,20800.0
2012-07-13 12:45:00,29.35,29.36,29.33,29.34,16600.0,25.4784,25.4871,25.4611,25.4698,16600.0
2012-07-13 12:50:00,29.34,29.38,29.34,29.37,16700.0,25.4698,25.5045,25.4698,25.4958,16700.0
2012-07-13 12:55:00,29.37,29.38,29.37,29.38,5200.0,25.4958,25.5045,25.4958,25.5045,5200.0
2012-07-13 13:00:00,29.37,29.38,29.34,29.38,125000.0,25.4958,25.5045,25.4698,25.5045,125000.0
2012-07-13 13:05:00,29.37,29.39,29.35,29.35,21800.0,25.4958,25.5132,25.4784,25.4784,21800.0
2012-07-13 13:10:00,29.35,29.36,29.32,29.36,22500.0,25.4784,25.4871,25.4524,25.4871,22500.0
2012-07-13 13:15:00,29.34,29.35,29.32,29.32,12400.0,25.4698,25.4784,25.4524,25.4524,12400.0
2012-07-13 13:20:00,29.32,29.35,29.27,29.28,32200.0,25.4524,25.4784,25.409,25.4177,32200.0
2012-07-13 13:25:00,29.28,29.28,29.24,29.25,13500.0,25.4177,25.4177,25.3829,25.3916,13500.0
2012-07-13 13:30:00,29.25,29.26,29.23,29.23,11100.0,25.3916,25.4003,25.3743,25.3743,11100.0
2012-07-13 13:35:00,29.23,29.24,29.21,29.23,15600.0,25.3743,25.3829,25.3569,25.3743,15600.0
2012-07-13 13:40:00,29.23,29.27,29.23,29.27,14500.0,25.3743,25.409,25.3743,25.409,14500.0
2012-07-13 13:45:00,29.26,29.28,29.25,29.25,15000.0,25.4003,25.4177,25.3916,25.3916,15000.0
2012-07-13 13:50:00,29.24,29.26,29.22,29.26,19900.0,25.3829,25.4003,25.3656,25.4003,19900.0
2012-07-13 13:55:00,29.25,29.26,29.21,29.23,17800.0,25.3916,25.4003,25.3569,25.3743,17800.0
2012-07-13 14:00:00,29.23,29.24,29.21,29.22,19500.0,25.3743,25.3829,25.3569,25.3656,19500.0
2012-07-13 14:05:00,29.23,29.27,29.23,29.24,20700.0,25.3743,25.409,25.3743,25.3829,20700.0
2012-07-13 14:10:00,29.25,29.25,29.22,29.23,17900.0,25.3916,25.3916,25.3656,25.3743,17900.0
2012-07-13 14:15:00,29.23,29.28,29.23,29.27,15700.0,25.3743,25.4177,25.3743,25.409,15700.0
2012-07-13 14:20:00,29.27,29.3,29.26,29.3,18800.0,25.409,25.435,25.4003,25.435,18800.0
2012-07-13 14:25:00,29.3,29.34,29.29,29.32,48300.0,25.435,25.4698,25.4264,25.4524,48300.0
2012-07-13 14:30:00,29.32,29.39,29.31,29.39,159700.0,25.4524,25.5132,25.4437,25.5132,159700.0
2012-07-13 14:35:00,29.38,29.4,29.37,29.38,40400.0,25.5045,25.5218,25.4958,25.5045,40400.0
2012-07-13 14:40:00,29.38,29.41,29.37,29.4,23700.0,25.5045,25.5305,25.4958,25.5218,23700.0
2012-07-13 14:45:00,29.4,29.41,29.4,29.41,11200.0,25.5218,25.5305,25.5218,25.5305,11200.0
2012-07-13 14:50:00,29.41,29.44,29.4,29.43,49800.0,25.5305,25.5566,25.5218,25.5479,49800.0
2012-07-13 14:55:00,29.44,29.44,29.4,29.4,93500.0,25.5566,25.5566,25.5218,25.5218,93500.0
2012-07-13 15:00:00,29.41,29.44,29.4,29.42,47700.0,25.5305,25.5566,25.5218,25.5392,47700.0
2012-07-13 15:05:00,29.42,29.44,29.41,29.42,42100.0,25.5392,25.5566,25.5305,25.5392,42100.0
2012-07-13 15:10:00,29.42,29.44,29.42,29.44,33200.0,25.5392,25.5566,25.5392,25.5566,33200.0
2012-07-13 15:15:00,29.43,29.44,29.42,29.42,33900.0,25.5479,25.5566,25.5392,25.5392,33900.0
2012-07-13 15:20:00,29.42,29.45,29.41,29.41,65300.0,25.5392,25.5652,25.5305,25.5305,65300.0
2012-07-13 15:25:00,29.41,29.45,29.41,29.42,60300.0,25.5305,25.5652,25.5305,25.5392,60300.0
2012-07-13 15:30:00,29.42,29.45,29.36,29.36,133400.0,25.5392,25.5652,25.4871,25.4871,133400.0
2012-07-13 15:35:00,29.36,29.37,29.3,29.3,140800.0,25.4871,25.4958,25.435,25.435,140800.0
2012-07-13 15:40:00,29.3,29.36,29.26,29.34,479900.0,25.435,25.4871,25.4003,25.4698,479900.0
2012-07-13 15:45:00,29.35,29.36,29.3,29.35,62300.0,25.4784,25.4871,25.435,25.4784,62300.0
2012-07-13 15:50:00,29.35,29.35,29.25,29.26,170300.0,25.4784,25.4784,25.3916,25.4003,170300.0
2012-07-13 15:55:00,29.26,29.3,29.25,29.29,140900.0,25.4003,25.435,25.3916,25.4264,140900.0
2012-07-16 09:30:00,29.11,29.23,29.01,29.06,43100.0,25.2701,25.3743,25.1833,25.2267,43100.0
2012-07-16 09:35:00,29.06,29.13,28.99,29.11,17600.0,25.2267,25.2875,25.1659,25.2701,17600.0
2012-07-16 09:40:00,29.1,29.1,28.99,28.99,11100.0,25.2614,25.2614,25.1659,25.1659,11100.0
2012-07-16 09:45:00,29.0,29.06,28.98,29.06,15300.0,25.1746,25.2267,25.1572,25.2267,15300.0
2012-07-16 09:50:00,29.07,29.07,29.01,29.02,15100.0,25.2354,25.2354,25.1833,25.192,15100.0
2012-07-16 09:55:00,29.02,29.08,29.01,29.05,37900.0,25.192,25.2441,25.1833,25.218,37900.0
2012-07-16 10:00:00,29.04,29.07,29.02,29.06,35800.0,25.2093,25.2354,25.192,25.2267,35800.0
2012-07-16 10:05:00,29.06,29.07,29.02,29.05,42200.0,25.2267,25.2354,25.192,25.218,42200.0
2012-07-16 10:10:00,29.05,29.06,29.0,29.04,34500.0,25.218,25.2267,25.1746,25.2093,34500.0
2012-07-16 10:15:00,29.04,29.09,29.04,29.08,27100.0,25.2093,25.2527,25.2093,25.2441,27100.0
2012-07-16 10:20:00,29.08,29.11,29.07,29.1,27300.0,25.2441,25.2701,25.2354,25.2614,27300.0
2012-07-16 10:25:00,29.09,29.11,29.08,29.11,53500.0,25.2527,25.2701,25.2441,25.2701,53500.0
2012-07-16 10:30:00,29.11,29.18,29.09,29.18,41400.0,25.2701,25.3309,25.2527,25.3309,41400.0
2012-07-16 10:35:00,29.18,29.29,29.17,29.22,39000.0,25.3309,25.4264,25.3222,25.3656,39000.0
2012-07-16 10:40:00,29.22,29.29,29.22,29.29,16000.0,25.3656,25.4264,25.3656,25.4264,16000.0
2012-07-16 10:45:00,29.3,29.31,29.22,29.25,32400.0,25.435,25.4437,25.3656,25.3916,32400.0
2012-07-16 10:50:00,29.25,29.28,29.22,29.22,26800.0,25.3916,25.4177,25.3656,25.3656,26800.0
2012-07-16 10:55:00,29.22,29.22,29.19,29.2,27900.0,25.3656,25.3656,25.3395,25.3482,27900.0
2012-07-16 11:00:00,29.2,29.2,29.11,29.11,20500.0,25.3482,25.3482,25.2701,25.2701,20500.0
2012-07-16 11:05:00,29.12,29.15,29.09,29.15,101900.0,25.2788,25.3048,25.2527,25.3048,101900.0
2012-07-16 11:10:00,29.15,29.23,29.1,29.15,99100.0,25.3048,25.3743,25.2614,25.3048,99100.0
2012-07-16 11:15:00,29.16,29.24,29.14,29.23,18600.0,25.3135,25.3829,25.2961,25.3743,18600.0
2012-07-16 11:20:00,29.23,29.25,29.21,29.24,13800.0,25.3743,25.3916,25.3569,25.3829,13800.0
2012-07-16 11:25:00,29.25,29.25,29.11,29.11,18100.0,25.3916,25.3916,25.2701,25.2701,18100.0
2012-07-16 11:30:00,29.11,29.14,29.09,29.14,10800.0,25.2701,25.2961,25.2527,25.2961,10800.0
2012-07-16 11:35:00,29.15,29.21,29.14,29.21,9000.0,25.3048,25.3569,25.2961,25.3569,9000.0
2012-07-16 11:40:00,29.2,29.21,29.11,29.12,28000.0,25.3482,25.3569,25.2701,25.2788,28000.0
2012-07-16 11:45:00,29.12,29.16,29.09,29.1,10700.0,25.2788,25.3135,25.2527,25.2614,10700.0
2012-07-16 11:50:00,29.11,29.14,29.1,29.13,11800.0,25.2701,25.2961,25.2614,25.2875,11800.0
2012-07-16 11:55:00,29.14,29.19,29.14,29.18,7000.0,25.2961,25.3395,25.2961,25.3309,7000.0
2012-07-16 12:00:00,29.19,29.2,29.18,29.19,9600.0,25.3395,25.3482,25.3309,25.3395,9600.0
2012-07-16 12:05:00,29.19,29.23,29.18,29.19,23100.0,25.3395,25.3743,25.3309,25.3395,23100.0
2012-07-16 12:10:00,29.19,29.19,29.16,29.17,14100.0,25.3395,25.3395,25.3135,25.3222,14100.0
2012-07-16 12:15:00,29.17,29.2,29.16,29.16,14600.0,25.3222,25.3482,25.3135,25.3135,14600.0
2012-07-16 12:20:00,29.15,29.16,29.14,29.15,11100.0,25.3048,25.3135,25.2961,25.3048,11100.0
2012-07-16 12:25:00,29.16,29.18,29.12,29.14,33800.0,25.3135,25.3309,25.2788,25.2961,33800.0
2012-07-16 12:30:00,29.14,29.19,29.13,29.19,70500.0,25.2961,25.3395,25.2875,25.3395,70500.0
2012-07-16 12:35:00,29.19,29.2,29.14,29.16,32800.0,25.3395,25.3482,25.2961,25.3135,32800.0
2012-07-16 12:40:00,29.17,29.2,29.16,29.17,42500.0,25.3222,25.3482,25.3135,25.3222,42500.0
2012-07-16 12:45:00,29.15,29.2,29.15,29.18,13900.0,25.3048,25.3482,25.3048,25.3309,13900.0
2012-07-16 12:50:00,29.18,29.19,29.14,29.18,96600.0,25.3309,25.3395,25.2961,25.3309,96600.0
2012-07-16 12:55:00,29.18,29.2,29.16,29.2,48700.0,25.3309,25.3482,25.3135,25.3482,48700.0
2012-07-16 13:00:00,29.19,29.2,29.15,29.16,22200.0,25.3395,25.3482,25.3048,25.3135,22200.0
2012-07-16 13:05:00,29.16,29.19,29.16,29.18,12900.0,25.3135,25.3395,25.3135,25.3309,12900.0
2012-07-16 13:10:00,29.19,29.19,29.16,29.19,14800.0,25.3395,25.3395,25.3135,25.3395,14800.0
2012-07-16 13:15:00,29.19,29.19,29.14,29.17,11600.0,25.3395,25.3395,25.2961,25.3222,11600.0
2012-07-16 13:20:00,29.16,29.17,29.15,29.16,6300.0,25.3135,25.3222,25.3048,25.3135,6300.0
2012-07-16 13:25:00,29.17,29.18,29.11,29.11,32300.0,25.3222,25.3309,25.2701,25.2701,32300.0
2012-07-16 13:30:00,29.12,29.15,29.1,29.1,31900.0,25.2788,25.3048,25.2614,25.2614,31900.0
2012-07-16 13:35:00,29.1,29.12,29.09,29.11,47500.0,25.2614,25.2788,25.2527,25.2701,47500.0
2012-07-16 13:40:00,29.1,29.12,29.09,29.1,32100.0,25.2614,25.2788,25.2527,25.2614,32100.0
2012-07-16 13:45:00,29.1,29.12,29.09,29.1,24800.0,25.2614,25.2788,25.2527,25.2614,24800.0
2012-07-16 13:50:00,29.11,29.15,29.09,29.14,27200.0,25.2701,25.3048,25.2527,25.2961,27200.0
2012-07-16 13:55:00,29.14,29.18,29.14,29.15,70400.0,25.2961,25.3309,25.2961,25.3048,70400.0
2012-07-16 14:00:00,29.15,29.21,29.15,29.21,90300.0,25.3048,25.3569,25.3048,25.3569,90300.0
2012-07-16 14:05:00,29.2,29.26,29.2,29.25,41900.0,25.3482,25.4003,25.3482,25.3916,41900.0
2012-07-16 14:10:00,29.25,29.27,29.24,29.25,16300.0,25.3916,25.409,25.3829,25.3916,16300.0
2012-07-16 14:15:00,29.25,29.28,29.24,29.28,33300.0,25.3916,25.4177,25.3829,25.4177,33300.0
2012-07-16 14:20:00,29.29,29.32,29.23,29.31,16700.0,25.4264,25.4524,25.3743,25.4437,16700.0
2012-07-16 14:25:00,29.31,29.35,29.31,29.35,16100.0,25.4437,25.4784,25.4437,25.4784,16100.0
2012-07-16 14:30:00,29.34,29.35,29.32,29.32,19300.0,25.4698,25.4784,25.4524,25.4524,19300.0
2012-07-16 14:35:00,29.31,29.32,29.26,29.26,8400.0,25.4437,25.4524,25.4003,25.4003,8400.0
2012-07-16 14:40:00,29.26,29.28,29.26,29.27,23700.0,25.4003,25.4177,25.4003,25.409,23700.0
2012-07-16 14:45:00,29.27,29.28,29.19,29.22,39700.0,25.409,25.4177,25.3395,25.3656,39700.0
2012-07-16 14:50:00,29.21,29.21,29.14,29.14,33300.0,25.3569,25.3569,25.2961,25.2961,33300.0
2012-07-16 14:55:00,29.14,29.16,29.14,29.16,28100.0,25.2961,25.3135,25.2961,25.3135,28100.0
2012-07-16 15:00:00,29.16,29.26,29.15,29.26,29200.0,25.3135,25.4003,25.3048,25.4003,29200.0
2012-07-16 15:05:00,29.26,29.27,29.25,29.26,18000.0,25.4003,25.409,25.3916,25.4003,18000.0
2012-07-16 15:10:00,29.26,29.29,29.25,29.29,27900.0,25.4003,25.4264,25.3916,25.4264,27900.0
2012-07-16 15:15:00,29.28,29.3,29.26,29.26,47600.0,25.4177,25.435,25.4003,25.4003,47600.0
2012-07-16 15:20:00,29.26,29.27,29.22,29.24,54800.0,25.4003,25.409,25.3656,25.3829,54800.0
2012-07-16 15:25:00,29.23,29.25,29.18,29.2,44000.0,25.3743,25.3916,25.3309,25.3482,44000.0
2012-07-16 15:30:00,29.2,29.25,29.17,29.18,97100.0,25.3482,25.3916,25.3222,25.3309,97100.0
2012-07-16 15:35:00,29.18,29.18,29.13,29.15,62600.0,25.3309,25.3309,25.2875,25.3048,62600.0
2012-07-16 15:40:00,29.16,29.19,29.14,29.17,54500.0,25.3135,25.3395,25.2961,25.3222,54500.0
2012-07-16 15:45:00,29.16,29.19,29.08,29.14,90300.0,25.3135,25.3395,25.2441,25.2961,90300.0
2012-07-16 15:50:00,29.14,29.17,29.1,29.16,57200.0,25.2961,25.3222,25.2614,25.3135,57200.0
2012-07-16 15:55:00,29.16,29.17,29.09,29.12,118600.0,25.3135,25.3222,25.2527,25.2788,118600.0
2012-07-17 09:30:00,29.07,29.3,28.95,29.3,90800.0,25.2354,25.435,25.1312,25.435,90800.0
2012-07-17 09:35:00,29.32,29.34,29.14,29.17,39500.0,25.4524,25.4698,25.2961,25.3222,39500.0
2012-07-17 09:40:00,29.19,29.19,29.04,29.12,24200.0,25.3395,25.3395,25.2093,25.2788,24200.0
2012-07-17 09:45:00,29.11,29.19,29.07,29.11,125100.0,25.2701,25.3395,25.2354,25.2701,125100.0
2012-07-17 09:50:00,29.1,29.19,29.05,29.18,26200.0,25.2614,25.3395,25.218,25.3309,26200.0
2012-07-17 09:55:00,29.15,29.22,29.14,29.16,20800.0,25.3048,25.3656,25.2961,25.3135,20800.0
2012-07-17 10:00:00,29.17,29.21,29.07,29.18,89800.0,25.3222,25.3569,25.2354,25.3309,89800.0
2012-07-17 10:05:00,29.18,29.25,29.16,29.24,32400.0,25.3309,25.3916,25.3135,25.3829,32400.0
2012-07-17 10:10:00,29.24,29.3,29.22,29.3,22700.0,25.3829,25.435,25.3656,25.435,22700.0
2012-07-17 10:15:00,29.29,29.31,29.21,29.28,35500.0,25.4264,25.4437,25.3569,25.4177,35500.0
2012-07-17 10:20:00,29.26,29.28,29.19,29.23,22100.0,25.4003,25.4177,25.3395,25.3743,22100.0
2012-07-17 10:25:00,29.23,29.25,29.15,29.16,35800.0,25.3743,25.3916,25.3048,25.3135,35800.0
2012-07-17 10:30:00,29.16,29.17,29.08,29.08,34000.0,25.3135,25.3222,25.2441,25.2441,34000.0
2012-07-17 10:35:00,29.08,29.09,29.01,29.04,38900.0,25.2441,25.2527,25.1833,25.2093,38900.0
2012-07-17 10:40:00,29.03,29.05,28.96,28.98,141800.0,25.2006,25.218,25.1399,25.1572,141800.0
2012-07-17 10:45:00,28.98,29.01,28.91,29.0,76300.0,25.1572,25.1833,25.0965,25.1746,76300.0
2012-07-17 10:50:00,29.0,29.01,28.91,29.0,38700.0,25.1746,25.1833,25.0965,25.1746,38700.0
2012-07-17 10:55:00,29.0,29.03,28.95,29.03,27200.0,25.1746,25.2006,25.1312,25.2006,27200.0
2012-07-17 11:00:00,29.03,29.04,28.99,29.04,14500.0,25.2006,25.2093,25.1659,25.2093,14500.0
2012-07-17 11:05:00,29.04,29.11,29.04,29.09,19200.0,25.2093,25.2701,25.2093,25.2527,19200.0
2012-07-17 11:10:00,29.09,29.13,29.05,29.06,107800.0,25.2527,25.2875,25.218,25.2267,107800.0
2012-07-17 11:15:00,29.07,29.07,29.0,29.02,37700.0,25.2354,25.2354,25.1746,25.192,37700.0
2012-07-17 11:20:00,29.03,29.06,29.02,29.02,33600.0,25.2006,25.2267,25.192,25.192,33600.0
2012-07-17 11:25:00,29.02,29.03,28.97,29.0,24600.0,25.192,25.2006,25.1486,25.1746,24600.0
2012-07-17 11:30:00,29.0,29.13,28.98,29.13,33500.0,25.1746,25.2875,25.1572,25.2875,33500.0
2012-07-17 11:35:00,29.12,29.16,29.03,29.03,117000.0,25.2788,25.3135,25.2006,25.2006,117000.0
2012-07-17 11:40:00,29.03,29.19,29.03,29.19,143600.0,25.2006,25.3395,25.2006,25.3395,143600.0
2012-07-17 11:45:00,29.18,29.24,29.1,29.1,103300.0,25.3309,25.3829,25.2614,25.2614,103300.0
2012-07-17 11:50:00,29.1,29.15,29.1,29.13,20400.0,25.2614,25.3048,25.2614,25.2875,20400.0
2012-07-17 11:55:00,29.14,29.22,29.14,29.17,45100.0,25.2961,25.3656,25.2961,25.3222,45100.0
2012-07-17 12:00:00,29.17,29.19,29.14,29.17,36000.0,25.3222,25.3395,25.2961,25.3222,36000.0
2012-07-17 12:05:00,29.17,29.18,29.09,29.09,26200.0,25.3222,25.3309,25.2527,25.2527,26200.0
2012-07-17 12:10:00,29.1,29.12,29.08,29.11,26000.0,25.2614,25.2788,25.2441,25.2701,26000.0
2012-07-17 12:15:00,29.11,29.15,29.09,29.14,20000.0,25.2701,25.3048,25.2527,25.2961,20000.0
2012-07-17 12:20:00,29.14,29.18,29.1,29.11,42800.0,25.2961,25.3309,25.2614,25.2701,42800.0
2012-07-17 12:25:00,29.11,29.12,29.08,29.08,35900.0,25.2701,25.2788,25.2441,25.2441,35900.0
2012-07-17 12:30:00,29.07,29.1,29.01,29.03,81000.0,25.2354,25.2614,25.1833,25.2006,81000.0
2012-07-17 12:35:00,29.03,29.04,29.01,29.01,38800.0,25.2006,25.2093,25.1833,25.1833,38800.0
2012-07-17 12:40:00,29.02,29.02,28.97,29.01,26600.0,25.192,25.192,25.1486,25.1833,26600.0
2012-07-17 12:45:00,29.02,29.08,29.02,29.05,31500.0,25.192,25.2441,25.192,25.218,31500.0
2012-07-17 12:50:00,29.06,29.06,28.98,28.98,50800.0,25.2267,25.2267,25.1572,25.1572,50800.0
2012-07-17 12:55:00,28.99,29.02,28.99,29.02,17000.0,25.1659,25.192,25.1659,25.192,17000.0
2012-07-17 13:00:00,29.01,29.1,29.01,29.1,9800.0,25.1833,25.2614,25.1833,25.2614,9800.0
2012-07-17 13:05:00,29.1,29.12,29.09,29.11,15900.0,25.2614,25.2788,25.2527,25.2701,15900.0
2012-07-17 13:10:00,29.11,29.15,29.11,29.12,21000.0,25.2701,25.3048,25.2701,25.2788,21000.0
2012-07-17 13:15:00,29.11,29.15,29.11,29.13,19700.0,25.2701,25.3048,25.2701,25.2875,19700.0
2012-07-17 13:20:00,29.14,29.18,29.09,29.18,21800.0,25.2961,25.3309,25.2527,25.3309,21800.0
2012-07-17 13:25:00,29.18,29.25,29.18,29.19,25200.0,25.3309,25.3916,25.3309,25.3395,25200.0
2012-07-17 13:30:00,29.21,29.25,29.21,29.22,27200.0,25.3569,25.3916,25.3569,25.3656,27200.0
2012-07-17 13:35:00,29.22,29.27,29.22,29.24,22500.0,25.3656,25.409,25.3656,25.3829,22500.0
2012-07-17 13:40:00,29.25,29.3,29.25,29.29,16100.0,25.3916,25.435,25.3916,25.4264,16100.0
2012-07-17 13:45:00,29.28,29.3,29.27,29.3,22100.0,25.4177,25.435,25.409,25.435,22100.0
2012-07-17 13:50:00,29.3,29.35,29.29,29.3,64100.0,25.435,25.4784,25.4264,25.435,64100.0
2012-07-17 13:55:00,29.3,29.3,29.19,29.19,64900.0,25.435,25.435,25.3395,25.3395,64900.0
2012-07-17 14:00:00,29.18,29.3,29.18,29.3,16700.0,25.3309,25.435,25.3309,25.435,16700.0
2012-07-17 14:05:00,29.31,29.31,29.24,29.25,41300.0,25.4437,25.4437,25.3829,25.3916,41300.0
2012-07-17 14:10:00,29.25,29.26,29.22,29.23,24900.0,25.3916,25.4003,25.3656,25.3743,24900.0
2012-07-17 14:15:00,29.22,29.22,29.19,29.19,25600.0,25.3656,25.3656,25.3395,25.3395,25600.0
2012-07-17 14:20:00,29.19,29.21,29.18,29.19,24200.0,25.3395,25.3569,25.3309,25.3395,24200.0
2012-07-17 14:25:00,29.19,29.2,29.18,29.2,22600.0,25.3395,25.3482,25.3309,25.3482,22600.0
2012-07-17 14:30:00,29.2,29.21,29.18,29.19,36900.0,25.3482,25.3569,25.3309,25.3395,36900.0
2012-07-17 14:35:00,29.19,29.2,29.18,29.18,10700.0,25.3395,25.3482,25.3309,25.3309,10700.0
2012-07-17 14:40:00,29.18,29.21,29.16,29.18,27300.0,25.3309,25.3569,25.3135,25.3309,27300.0
2012-07-17 14:45:00,29.18,29.21,29.17,29.18,20200.0,25.3309,25.3569,25.3222,25.3309,20200.0
2012-07-17 14:50:00,29.18,29.21,29.18,29.21,15300.0,25.3309,25.3569,25.3309,25.3569,15300.0
2012-07-17 14:55:00,29.21,29.23,29.2,29.21,39200.0,25.3569,25.3743,25.3482,25.3569,39200.0
2012-07-17 15:00:00,29.21,29.27,29.21,29.24,33600.0,25.3569,25.409,25.3569,25.3829,33600.0
2012-07-17 15:05:00,29.24,29.24,29.19,29.2,40700.0,25.3829,25.3829,25.3395,25.3482,40700.0
2012-07-17 15:10:00,29.19,29.19,29.11,29.12,79300.0,25.3395,25.3395,25.2701,25.2788,79300.0
2012-07-17 15:15:00,29.12,29.19,29.1,29.1,63200.0,25.2788,25.3395,25.2614,25.2614,63200.0
2012-07-17 15:20:00,29.09,29.19,29.09,29.19,26800.0,25.2527,25.3395,25.2527,25.3395,26800.0
2012-07-17 15:25:00,29.19,29.21,29.18,29.21,38500.0,25.3395,25.3569,25.3309,25.3569,38500.0
2012-07-17 15:30:00,29.21,29.25,29.21,29.23,64700.0,25.3569,25.3916,25.3569,25.3743,64700.0
2012-07-17 15:35:00,29.23,29.23,29.12,29.14,57700.0,25.3743,25.3743,25.2788,25.2961,57700.0
2012-07-17 15:40:00,29.14,29.18,29.0,29.0,184500.0,25.2961,25.3309,25.1746,25.1746,184500.0
2012-07-17 15:45:00,29.0,29.14,28.99,29.13,100300.0,25.1746,25.2961,25.1659,25.2875,100300.0
2012-07-17 15:50:00,29.13,29.18,29.12,29.14,89800.0,25.2875,25.3309,25.2788,25.2961,89800.0
2012-07-17 15:55:00,29.14,29.19,29.14,29.17,128900.0,25.2961,25.3395,25.2961,25.3222,128900.0
2012-07-18 09:30:00,29.13,29.19,28.93,29.09,27200.0,25.2875,25.3395,25.1138,25.2527,27200.0
2012-07-18 09:35:00,29.09,29.15,28.98,29.0,19700.0,25.2527,25.3048,25.1572,25.1746,19700.0
2012-07-18 09:40:00,29.01,29.04,28.95,28.99,14000.0,25.1833,25.2093,25.1312,25.1659,14000.0
2012-07-18 09:45:00,28.98,29.01,28.96,28.99,17400.0,25.1572,25.1833,25.1399,25.1659,17400.0
2012-07-18 09:50:00,28.98,28.98,28.95,28.97,18700.0,25.1572,25.1572,25.1312,25.1486,18700.0
2012-07-18 09:55:00,28.96,28.99,28.92,28.94,16800.0,25.1399,25.1659,25.1052,25.1225,16800.0
2012-07-18 10:00:00,28.94,29.07,28.93,29.03,24900.0,25.1225,25.2354,25.1138,25.2006,24900.0
2012-07-18 10:05:00,29.03,29.04,28.92,28.95,17800.0,25.2006,25.2093,25.1052,25.1312,17800.0
2012-07-18 10:10:00,28.96,29.0,28.94,28.96,26200.0,25.1399,25.1746,25.1225,25.1399,26200.0
2012-07-18 10:15:00,28.96,29.01,28.96,29.0,13600.0,25.1399,25.1833,25.1399,25.1746,13600.0
2012-07-18 10:20:00,29.0,29.03,29.0,29.03,9900.0,25.1746,25.2006,25.1746,25.2006,9900.0
2012-07-18 10:25:00,29.03,29.06,29.03,29.06,27200.0,25.2006,25.2267,25.2006,25.2267,27200.0
2012-07-18 10:30:00,29.07,29.12,29.05,29.1,105800.0,25.2354,25.2788,25.218,25.2614,105800.0
2012-07-18 10:35:00,29.1,29.12,29.09,29.1,17300.0,25.2614,25.2788,25.2527,25.2614,17300.0
2012-07-18 10:40:00,29.1,29.17,29.09,29.17,18900.0,25.2614,25.3222,25.2527,25.3222,18900.0
2012-07-18 10:45:00,29.17,29.25,29.16,29.23,14500.0,25.3222,25.3916,25.3135,25.3743,14500.0
2012-07-18 10:50:00,29.23,29.3,29.23,29.24,18300.0,25.3743,25.435,25.3743,25.3829,18300.0
2012-07-18 10:55:00,29.25,29.25,29.2,29.2,18200.0,25.3916,25.3916,25.3482,25.3482,18200.0
2012-07-18 11:00:00,29.2,29.23,29.2,29.22,21700.0,25.3482,25.3743,25.3482,25.3656,21700.0
2012-07-18 11:05:00,29.21,29.21,29.2,29.2,16300.0,25.3569,25.3569,25.3482,25.3482,16300.0
2012-07-18 11:10:00,29.2,29.27,29.2,29.27,14400.0,25.3482,25.409,25.3482,25.409,14400.0
2012-07-18 11:15:00,29.27,29.31,29.26,29.31,18200.0,25.409,25.4437,25.4003,25.4437,18200.0
2012-07-18 11:20:00,29.31,29.36,29.3,29.36,13500.0,25.4437,25.4871,25.435,25.4871,13500.0
2012-07-18 11:25:00,29.36,29.4,29.36,29.39,13800.0,25.4871,25.5218,25.4871,25.5132,13800.0
2012-07-18 11:30:00,29.39,29.48,29.38,29.38,38500.0,25.5132,25.5913,25.5045,25.5045,38500.0
2012-07-18 11:35:00,29.36,29.38,29.32,29.34,23600.0,25.4871,25.5045,25.4524,25.4698,23600.0
2012-07-18 11:40:00,29.35,29.44,29.34,29.44,15900.0,25.4784,25.5566,25.4698,25.5566,15900.0
2012-07-18 11:45:00,29.44,29.44,29.34,29.34,10400.0,25.5566,25.5566,25.4698,25.4698,10400.0
2012-07-18 11:50:00,29.34,29.4,29.34,29.35,12200.0,25.4698,25.5218,25.4698,25.4784,12200.0
2012-07-18 11:55:00,29.35,29.36,29.34,29.36,5300.0,25.4784,25.4871,25.4698,25.4871,5300.0
2012-07-18 12:00:00,29.36,29.45,29.36,29.4,20400.0,25.4871,25.5652,25.4871,25.5218,20400.0
2012-07-18 12:05:00,29.39,29.44,29.38,29.41,15600.0,25.5132,25.5566,25.5045,25.5305,15600.0
2012-07-18 12:10:00,29.42,29.45,29.4,29.4,11700.0,25.5392,25.5652,25.5218,25.5218,11700.0
2012-07-18 12:15:00,29.39,29.41,29.36,29.41,10600.0,25.5132,25.5305,25.4871,25.5305,10600.0
2012-07-18 12:20:00,29.41,29.41,29.33,29.33,17400.0,25.5305,25.5305,25.4611,25.4611,17400.0
2012-07-18 12:25:00,29.33,29.36,29.3,29.36,20900.0,25.4611,25.4871,25.435,25.4871,20900.0
2012-07-18 12:30:00,29.35,29.38,29.34,29.38,12800.0,25.4784,25.5045,25.4698,25.5045,12800.0
2012-07-18 12:35:00,29.38,29.39,29.34,29.34,14800.0,25.5045,25.5132,25.4698,25.4698,14800.0
2012-07-18 12:40:00,29.35,29.35,29.32,29.32,46500.0,25.4784,25.4784,25.4524,25.4524,46500.0
2012-07-18 12:45:00,29.32,29.34,29.3,29.3,9700.0,25.4524,25.4698,25.435,25.435,9700.0
2012-07-18 12:50:00,29.31,29.34,29.3,29.34,9200.0,25.4437,25.4698,25.435,25.4698,9200.0
2012-07-18 12:55:00,29.34,29.35,29.33,29.33,9900.0,25.4698,25.4784,25.4611,25.4611,9900.0
2012-07-18 13:00:00,29.33,29.34,29.31,29.32,5800.0,25.4611,25.4698,25.4437,25.4524,5800.0
2012-07-18 13:05:00,29.32,29.35,29.32,29.34,26500.0,25.4524,25.4784,25.4524,25.4698,26500.0
2012-07-18 13:10:00,29.34,29.4,29.33,29.4,60700.0,25.4698,25.5218,25.4611,25.5218,60700.0
2012-07-18 13:15:00,29.4,29.4,29.39,29.4,25100.0,25.5218,25.5218,25.5132,25.5218,25100.0
2012-07-18 13:20:00,29.4,29.4,29.36,29.37,16500.0,25.5218,25.5218,25.4871,25.4958,16500.0
2012-07-18 13:25:00,29.36,29.38,29.35,29.36,11600.0,25.4871,25.5045,25.4784,25.4871,11600.0
2012-07-18 13:30:00,29.35,29.35,29.32,29.35,16800.0,25.4784,25.4784,25.4524,25.4784,16800.0
2012-07-18 13:35:00,29.35,29.36,29.33,29.35,14600.0,25.4784,25.4871,25.4611,25.4784,14600.0
2012-07-18 13:40:00,29.36,29.36,29.33,29.35,21100.0,25.4871,25.4871,25.4611,25.4784,21100.0
2012-07-18 13:45:00,29.35,29.37,29.34,29.36,6300.0,25.4784,25.4958,25.4698,25.4871,6300.0
2012-07-18 13:50:00,29.37,29.4,29.33,29.37,21800.0,25.4958,25.5218,25.4611,25.4958,21800.0
2012-07-18 13:55:00,29.37,29.37,29.32,29.34,16300.0,25.4958,25.4958,25.4524,25.4698,16300.0
2012-07-18 14:00:00,29.34,29.39,29.34,29.39,9400.0,25.4698,25.5132,25.4698,25.5132,9400.0
2012-07-18 14:05:00,29.39,29.39,29.32,29.32,18800.0,25.5132,25.5132,25.4524,25.4524,18800.0
2012-07-18 14:10:00,29.32,29.36,29.3,29.32,87800.0,25.4524,25.4871,25.435,25.4524,87800.0
2012-07-18 14:15:00,29.33,29.36,29.32,29.35,31500.0,25.4611,25.4871,25.4524,25.4784,31500.0
2012-07-18 14:20:00,29.35,29.35,29.28,29.29,58800.0,25.4784,25.4784,25.4177,25.4264,58800.0
2012-07-18 14:25:00,29.29,29.31,29.29,29.31,12400.0,25.4264,25.4437,25.4264,25.4437,12400.0
2012-07-18 14:30:00,29.31,29.32,29.27,29.27,9400.0,25.4437,25.4524,25.409,25.409,9400.0
2012-07-18 14:35:00,29.28,29.29,29.25,29.26,10900.0,25.4177,25.4264,25.3916,25.4003,10900.0
2012-07-18 14:40:00,29.25,29.25,29.21,29.22,21300.0,25.3916,25.3916,25.3569,25.3656,21300.0
2012-07-18 14:45:00,29.22,29.22,29.17,29.22,15400.0,25.3656,25.3656,25.3222,25.3656,15400.0
2012-07-18 14:50:00,29.22,29.22,29.18,29.21,24300.0,25.3656,25.3656,25.3309,25.3569,24300.0
2012-07-18 14:55:00,29.21,29.26,29.21,29.25,17500.0,25.3569,25.4003,25.3569,25.3916,17500.0
2012-07-18 15:00:00,29.26,29.33,29.26,29.33,20600.0,25.4003,25.4611,25.4003,25.4611,20600.0
2012-07-18 15:05:00,29.33,29.36,29.3,29.36,16100.0,25.4611,25.4871,25.435,25.4871,16100.0
2012-07-18 15:10:00,29.35,29.38,29.34,29.36,130100.0,25.4784,25.5045,25.4698,25.4871,130100.0
2012-07-18 15:15:00,29.36,29.36,29.3,29.35,28000.0,25.4871,25.4871,25.435,25.4784,28000.0
2012-07-18 15:20:00,29.35,29.4,29.34,29.36,33000.0,25.4784,25.5218,25.4698,25.4871,33000.0
2012-07-18 15:25:00,29.36,29.38,29.34,29.37,32000.0,25.4871,25.5045,25.4698,25.4958,32000.0
2012-07-18 15:30:00,29.37,29.4,29.36,29.39,37000.0,25.4958,25.5218,25.4871,25.5132,37000.0
2012-07-18 15:35:00,29.4,29.41,29.39,29.4,37700.0,25.5218,25.5305,25.5132,25.5218,37700.0
2012-07-18 15:40:00,29.4,29.41,29.37,29.38,47600.0,25.5218,25.5305,25.4958,25.5045,47600.0
2012-07-18 15:45:00,29.37,29.37,29.31,29.35,70900.0,25.4958,25.4958,25.4437,25.4784,70900.0
2012-07-18 15:50:00,29.35,29.36,29.29,29.32,64900.0,25.4784,25.4871,25.4264,25.4524,64900.0
2012-07-18 15:55:00,29.31,29.39,29.31,29.36,107100.0,25.4437,25.5132,25.4437,25.4871,107100.0
2012-07-19 09:30:00,29.35,29.37,29.23,29.35,24900.0,25.4784,25.4958,25.3743,25.4784,24900.0
2012-07-19 09:35:00,29.35,29.36,29.33,29.34,25100.0,25.4784,25.4871,25.4611,25.4698,25100.0
2012-07-19 09:40:00,29.34,29.36,29.31,29.36,51300.0,25.4698,25.4871,25.4437,25.4871,51300.0
2012-07-19 09:45:00,29.36,29.38,29.28,29.29,35000.0,25.4871,25.5045,25.4177,25.4264,35000.0
2012-07-19 09:50:00,29.29,29.37,29.29,29.33,13200.0,25.4264,25.4958,25.4264,25.4611,13200.0
2012-07-19 09:55:00,29.31,29.32,29.27,29.28,4200.0,25.4437,25.4524,25.409,25.4177,4200.0
2012-07-19 10:00:00,29.27,29.31,29.19,29.25,69900.0,25.409,25.4437,25.3395,25.3916,69900.0
2012-07-19 10:05:00,29.26,29.26,29.17,29.17,14600.0,25.4003,25.4003,25.3222,25.3222,14600.0
2012-07-19 10:10:00,29.17,29.18,29.1,29.16,42600.0,25.3222,25.3309,25.2614,25.3135,42600.0
2012-07-19 10:15:00,29.16,29.21,29.12,29.2,21500.0,25.3135,25.3569,25.2788,25.3482,21500.0
2012-07-19 10:20:00,29.19,29.21,29.16,29.16,61400.0,25.3395,25.3569,25.3135,25.3135,61400.0
2012-07-19 10:25:00,29.15,29.22,29.14,29.18,34700.0,25.3048,25.3656,25.2961,25.3309,34700.0
2012-07-19 10:30:00,29.18,29.23,29.15,29.2,18500.0,25.3309,25.3743,25.3048,25.3482,18500.0
2012-07-19 10:35:00,29.2,29.23,29.15,29.2,23400.0,25.3482,25.3743,25.3048,25.3482,23400.0
2012-07-19 10:40:00,29.21,29.26,29.19,29.24,21200.0,25.3569,25.4003,25.3395,25.3829,21200.0
2012-07-19 10:45:00,29.24,29.3,29.23,29.3,11800.0,25.3829,25.435,25.3743,25.435,11800.0
2012-07-19 10:50:00,29.31,29.35,29.29,29.35,16700.0,25.4437,25.4784,25.4264,25.4784,16700.0
2012-07-19 10:55:00,29.35,29.35,29.3,29.31,21700.0,25.4784,25.4784,25.435,25.4437,21700.0
2012-07-19 11:00:00,29.32,29.37,29.32,29.36,30000.0,25.4524,25.4958,25.4524,25.4871,30000.0
2012-07-19 11:05:00,29.36,29.37,29.35,29.35,6000.0,25.4871,25.4958,25.4784,25.4784,6000.0
2012-07-19 11:10:00,29.35,29.37,29.33,29.37,15800.0,25.4784,25.4958,25.4611,25.4958,15800.0
2012-07-19 11:15:00,29.37,29.38,29.31,29.32,17800.0,25.4958,25.5045,25.4437,25.4524,17800.0
2012-07-19 11:20:00,29.31,29.35,29.29,29.31,30000.0,25.4437,25.4784,25.4264,25.4437,30000.0
2012-07-19 11:25:00,29.31,29.33,29.26,29.31,24500.0,25.4437,25.4611,25.4003,25.4437,24500.0
2012-07-19 11:30:00,29.31,29.35,29.31,29.31,8300.0,25.4437,25.4784,25.4437,25.4437,8300.0
2012-07-19 11:35:00,29.31,29.37,29.3,29.37,13900.0,25.4437,25.4958,25.435,25.4958,13900.0
2012-07-19 11:40:00,29.36,29.37,29.34,29.36,16100.0,25.4871,25.4958,25.4698,25.4871,16100.0
2012-07-19 11:45:00,29.37,29.37,29.29,29.3,78200.0,25.4958,25.4958,25.4264,25.435,78200.0
2012-07-19 11:50:00,29.29,29.38,29.29,29.34,26300.0,25.4264,25.5045,25.4264,25.4698,26300.0
2012-07-19 11:55:00,29.33,29.37,29.33,29.36,7900.0,25.4611,25.4958,25.4611,25.4871,7900.0
2012-07-19 12:00:00,29.35,29.37,29.34,29.36,22600.0,25.4784,25.4958,25.4698,25.4871,22600.0
2012-07-19 12:05:00,29.37,29.41,29.37,29.38,38400.0,25.4958,25.5305,25.4958,25.5045,38400.0
2012-07-19 12:10:00,29.38,29.38,29.32,29.33,5900.0,25.5045,25.5045,25.4524,25.4611,5900.0
2012-07-19 12:15:00,29.34,29.37,29.34,29.37,18500.0,25.4698,25.4958,25.4698,25.4958,18500.0
2012-07-19 12:20:00,29.37,29.38,29.33,29.35,11600.0,25.4958,25.5045,25.4611,25.4784,11600.0
2012-07-19 12:25:00,29.34,29.37,29.3,29.31,17500.0,25.4698,25.4958,25.435,25.4437,17500.0
2012-07-19 12:30:00,29.32,29.34,29.3,29.34,7700.0,25.4524,25.4698,25.435,25.4698,7700.0
2012-07-19 12:35:00,29.34,29.35,29.33,29.33,7900.0,25.4698,25.4784,25.4611,25.4611,7900.0
2012-07-19 12:40:00,29.33,29.35,29.31,29.32,25900.0,25.4611,25.4784,25.4437,25.4524,25900.0
2012-07-19 12:45:00,29.31,29.31,29.22,29.24,12600.0,25.4437,25.4437,25.3656,25.3829,12600.0
2012-07-19 12:50:00,29.24,29.24,29.19,29.19,6500.0,25.3829,25.3829,25.3395,25.3395,6500.0
2012-07-19 12:55:00,29.2,29.21,29.17,29.18,21400.0,25.3482,25.3569,25.3222,25.3309,21400.0
2012-07-19 13:00:00,29.18,29.22,29.18,29.2,18900.0,25.3309,25.3656,25.3309,25.3482,18900.0
2012-07-19 13:05:00,29.21,29.26,29.2,29.26,65200.0,25.3569,25.4003,25.3482,25.4003,65200.0
2012-07-19 13:10:00,29.26,29.34,29.25,29.34,81200.0,25.4003,25.4698,25.3916,25.4698,81200.0
2012-07-19 13:15:00,29.34,29.35,29.26,29.26,81600.0,25.4698,25.4784,25.4003,25.4003,81600.0
2012-07-19 13:20:00,29.26,29.31,29.26,29.3,173100.0,25.4003,25.4437,25.4003,25.435,173100.0
2012-07-19 13:25:00,29.3,29.31,29.28,29.28,9200.0,25.435,25.4437,25.4177,25.4177,9200.0
2012-07-19 13:30:00,29.29,29.29,29.27,29.28,8500.0,25.4264,25.4264,25.409,25.4177,8500.0
2012-07-19 13:35:00,29.28,29.28,29.25,29.25,11800.0,25.4177,25.4177,25.3916,25.3916,11800.0
2012-07-19 13:40:00,29.26,29.28,29.2,29.27,148900.0,25.4003,25.4177,25.3482,25.409,148900.0
2012-07-19 13:45:00,29.27,29.27,29.24,29.26,126600.0,25.409,25.409,25.3829,25.4003,126600.0
2012-07-19 13:50:00,29.26,29.26,29.25,29.25,16000.0,25.4003,25.4003,25.3916,25.3916,16000.0
2012-07-19 13:55:00,29.26,29.26,29.24,29.26,39500.0,25.4003,25.4003,25.3829,25.4003,39500.0
2012-07-19 14:00:00,29.25,29.26,29.24,29.25,41800.0,25.3916,25.4003,25.3829,25.3916,41800.0
2012-07-19 14:05:00,29.26,29.26,29.2,29.26,116600.0,25.4003,25.4003,25.3482,25.4003,116600.0
2012-07-19 14:10:00,29.27,29.32,29.27,29.31,18200.0,25.409,25.4524,25.409,25.4437,18200.0
2012-07-19 14:15:00,29.3,29.3,29.24,29.26,12300.0,25.435,25.435,25.3829,25.4003,12300.0
2012-07-19 14:20:00,29.26,29.3,29.23,29.23,21100.0,25.4003,25.435,25.3743,25.3743,21100.0
2012-07-19 14:25:00,29.22,29.22,29.17,29.17,15500.0,25.3656,25.3656,25.3222,25.3222,15500.0
2012-07-19 14:30:00,29.17,29.17,29.12,29.14,55700.0,25.3222,25.3222,25.2788,25.2961,55700.0
2012-07-19 14:35:00,29.14,29.14,29.12,29.14,28700.0,25.2961,25.2961,25.2788,25.2961,28700.0
2012-07-19 14:40:00,29.13,29.15,29.04,29.04,66400.0,25.2875,25.3048,25.2093,25.2093,66400.0
2012-07-19 14:45:00,29.04,29.07,28.97,29.06,83700.0,25.2093,25.2354,25.1486,25.2267,83700.0
2012-07-19 14:50:00,29.06,29.11,29.05,29.08,30900.0,25.2267,25.2701,25.218,25.2441,30900.0
2012-07-19 14:55:00,29.08,29.15,29.08,29.12,51300.0,25.2441,25.3048,25.2441,25.2788,51300.0
2012-07-19 15:00:00,29.13,29.14,29.09,29.1,18600.0,25.2875,25.2961,25.2527,25.2614,18600.0
2012-07-19 15:05:00,29.09,29.21,29.09,29.2,37000.0,25.2527,25.3569,25.2527,25.3482,37000.0
2012-07-19 15:10:00,29.19,29.2,29.15,29.2,31600.0,25.3395,25.3482,25.3048,25.3482,31600.0
2012-07-19 15:15:00,29.2,29.24,29.2,29.24,25600.0,25.3482,25.3829,25.3482,25.3829,25600.0
2012-07-19 15:20:00,29.24,29.25,29.18,29.22,45400.0,25.3829,25.3916,25.3309,25.3656,45400.0
2012-07-19 15:25:00,29.23,29.26,29.19,29.19,31600.0,25.3743,25.4003,25.3395,25.3395,31600.0
2012-07-19 15:30:00,29.19,29.2,29.16,29.16,25400.0,25.3395,25.3482,25.3135,25.3135,25400.0
2012-07-19 15:35:00,29.16,29.2,29.14,29.18,63400.0,25.3135,25.3482,25.2961,25.3309,63400.0
2012-07-19 15:40:00,29.18,29.19,29.17,29.18,57100.0,25.3309,25.3395,25.3222,25.3309,57100.0
2012-07-19 15:45:00,29.17,29.17,29.14,29.14,52700.0,25.3222,25.3222,25.2961,25.2961,52700.0
2012-07-19 15:50:00,29.15,29.17,29.06,29.07,118900.0,25.3048,25.3222,25.2267,25.2354,118900.0
2012-07-19 15:55:00,29.07,29.16,29.07,29.16,138500.0,25.2354,25.3135,25.2354,25.3135,138500.0
2012-07-20 09:30:00,28.93,29.0,28.81,28.97,140500.0,25.1138,25.1746,25.0097,25.1486,140500.0
2012-07-20 09:35:00,28.97,29.1,28.94,29.01,33100.0,25.1486,25.2614,25.1225,25.1833,33100.0
2012-07-20 09:40:00,29.01,29.03,28.8,28.81,48700.0,25.1833,25.2006,25.001,25.0097,48700.0
2012-07-20 09:45:00,28.79,28.88,28.69,28.69,192600.0,24.9923,25.0704,24.9055,24.9055,192600.0
2012-07-20 09:50:00,28.68,28.8,28.68,28.74,107400.0,24.8968,25.001,24.8968,24.9489,107400.0
2012-07-20 09:55:00,28.74,28.75,28.64,28.64,51200.0,24.9489,24.9576,24.8621,24.8621,51200.0
2012-07-20 10:00:00,28.66,28.66,28.53,28.56,52300.0,24.8795,24.8795,24.7666,24.7926,52300.0
2012-07-20 10:05:00,28.56,28.57,28.49,28.49,43400.0,24.7926,24.8013,24.7319,24.7319,43400.0
2012-07-20 10:10:00,28.49,28.53,28.47,28.49,35900.0,24.7319,24.7666,24.7145,24.7319,35900.0
2012-07-20 10:15:00,28.49,28.56,28.47,28.55,77900.0,24.7319,24.7926,24.7145,24.784,77900.0
2012-07-20 10:20:00,28.55,28.57,28.49,28.55,59100.0,24.784,24.8013,24.7319,24.784,59100.0
2012-07-20 10:25:00,28.55,28.58,28.54,28.57,23200.0,24.784,24.81,24.7753,24.8013,23200.0
2012-07-20 10:30:00,28.57,28.59,28.5,28.53,29000.0,24.8013,24.8187,24.7406,24.7666,29000.0
2012-07-20 10:35:00,28.53,28.55,28.5,28.55,33200.0,24.7666,24.784,24.7406,24.784,33200.0
2012-07-20 10:40:00,28.55,28.58,28.52,28.54,37700.0,24.784,24.81,24.7579,24.7753,37700.0
2012-07-20 10:45:00,28.54,28.57,28.51,28.56,19400.0,24.7753,24.8013,24.7492,24.7926,19400.0
2012-07-20 10:50:00,28.57,28.6,28.55,28.58,33000.0,24.8013,24.8274,24.784,24.81,33000.0
2012-07-20 10:55:00,28.58,28.62,28.55,28.6,41300.0,24.81,24.8447,24.784,24.8274,41300.0
2012-07-20 11:00:00,28.61,28.66,28.6,28.65,25800.0,24.8361,24.8795,24.8274,24.8708,25800.0
2012-07-20 11:05:00,28.64,28.68,28.63,28.68,27400.0,24.8621,24.8968,24.8534,24.8968,27400.0
2012-07-20 11:10:00,28.68,28.72,28.63,28.67,53500.0,24.8968,24.9315,24.8534,24.8881,53500.0
2012-07-20 11:15:00,28.66,28.72,28.6,28.61,21300.0,24.8795,24.9315,24.8274,24.8361,21300.0
2012-07-20 11:20:00,28.61,28.63,28.58,28.63,18200.0,24.8361,24.8534,24.81,24.8534,18200.0
2012-07-20 11:25:00,28.62,28.65,28.59,28.65,20700.0,24.8447,24.8708,24.8187,24.8708,20700.0
2012-07-20 11:30:00,28.64,28.64,28.57,28.57,21500.0,24.8621,24.8621,24.8013,24.8013,21500.0
2012-07-20 11:35:00,28.58,28.64,28.57,28.64,13900.0,24.81,24.8621,24.8013,24.8621,13900.0
2012-07-20 11:40:00,28.64,28.64,28.6,28.61,13800.0,24.8621,24.8621,24.8274,24.8361,13800.0
2012-07-20 11:45:00,28.6,28.65,28.58,28.64,24900.0,24.8274,24.8708,24.81,24.8621,24900.0
2012-07-20 11:50:00,28.65,28.65,28.55,28.56,31900.0,24.8708,24.8708,24.784,24.7926,31900.0
2012-07-20 11:55:00,28.56,28.57,28.53,28.56,26100.0,24.7926,24.8013,24.7666,24.7926,26100.0
2012-07-20 12:00:00,28.57,28.57,28.49,28.52,65700.0,24.8013,24.8013,24.7319,24.7579,65700.0
2012-07-20 12:05:00,28.52,28.53,28.47,28.5,21800.0,24.7579,24.7666,24.7145,24.7406,21800.0
2012-07-20 12:10:00,28.49,28.52,28.48,28.52,24300.0,24.7319,24.7579,24.7232,24.7579,24300.0
2012-07-20 12:15:00,28.52,28.52,28.5,28.51,14900.0,24.7579,24.7579,24.7406,24.7492,14900.0
2012-07-20 12:20:00,28.5,28.56,28.5,28.55,62500.0,24.7406,24.7926,24.7406,24.784,62500.0
2012-07-20 12:25:00,28.55,28.6,28.54,28.6,43100.0,24.784,24.8274,24.7753,24.8274,43100.0
2012-07-20 12:30:00,28.59,28.62,28.58,28.62,26400.0,24.8187,24.8447,24.81,24.8447,26400.0
2012-07-20 12:35:00,28.62,28.62,28.54,28.6,55100.0,24.8447,24.8447,24.7753,24.8274,55100.0
2012-07-20 12:40:00,28.6,28.63,28.59,28.59,17900.0,24.8274,24.8534,24.8187,24.8187,17900.0
2012-07-20 12:45:00,28.61,28.61,28.58,28.6,17500.0,24.8361,24.8361,24.81,24.8274,17500.0
2012-07-20 12:50:00,28.6,28.67,28.6,28.66,49100.0,24.8274,24.8881,24.8274,24.8795,49100.0
2012-07-20 12:55:00,28.66,28.73,28.65,28.71,90200.0,24.8795,24.9402,24.8708,24.9229,90200.0
2012-07-20 13:00:00,28.71,28.74,28.7,28.71,59900.0,24.9229,24.9489,24.9142,24.9229,59900.0
2012-07-20 13:05:00,28.7,28.7,28.62,28.63,25700.0,24.9142,24.9142,24.8447,24.8534,25700.0
2012-07-20 13:10:00,28.63,28.63,28.59,28.6,14900.0,24.8534,24.8534,24.8187,24.8274,14900.0
2012-07-20 13:15:00,28.6,28.6,28.58,28.58,10100.0,24.8274,24.8274,24.81,24.81,10100.0
2012-07-20 13:20:00,28.58,28.58,28.54,28.55,45900.0,24.81,24.81,24.7753,24.784,45900.0
2012-07-20 13:25:00,28.55,28.6,28.55,28.59,43800.0,24.784,24.8274,24.784,24.8187,43800.0
2012-07-20 13:30:00,28.58,28.64,28.57,28.61,38000.0,24.81,24.8621,24.8013,24.8361,38000.0
2012-07-20 13:35:00,28.61,28.67,28.6,28.65,152600.0,24.8361,24.8881,24.8274,24.8708,152600.0
2012-07-20 13:40:00,28.66,28.66,28.57,28.58,33000.0,24.8795,24.8795,24.8013,24.81,33000.0
2012-07-20 13:45:00,28.57,28.58,28.55,28.55,18800.0,24.8013,24.81,24.784,24.784,18800.0
2012-07-20 13:50:00,28.55,28.59,28.54,28.57,88800.0,24.784,24.8187,24.7753,24.8013,88800.0
2012-07-20 13:55:00,28.58,28.6,28.56,28.59,22500.0,24.81,24.8274,24.7926,24.8187,22500.0
2012-07-20 14:00:00,28.59,28.64,28.59,28.64,13500.0,24.8187,24.8621,24.8187,24.8621,13500.0
2012-07-20 14:05:00,28.64,28.65,28.57,28.58,27300.0,24.8621,24.8708,24.8013,24.81,27300.0
2012-07-20 14:10:00,28.58,28.58,28.5,28.5,45900.0,24.81,24.81,24.7406,24.7406,45900.0
2012-07-20 14:15:00,28.51,28.53,28.49,28.51,44600.0,24.7492,24.7666,24.7319,24.7492,44600.0
2012-07-20 14:20:00,28.52,28.53,28.47,28.47,37000.0,24.7579,24.7666,24.7145,24.7145,37000.0
2012-07-20 14:25:00,28.47,28.48,28.44,28.45,15400.0,24.7145,24.7232,24.6885,24.6972,15400.0
2012-07-20 14:30:00,28.45,28.51,28.43,28.51,68000.0,24.6972,24.7492,24.6798,24.7492,68000.0
2012-07-20 14:35:00,28.51,28.51,28.48,28.5,41900.0,24.7492,24.7492,24.7232,24.7406,41900.0
2012-07-20 14:40:00,28.5,28.53,28.49,28.53,17600.0,24.7406,24.7666,24.7319,24.7666,17600.0
2012-07-20 14:45:00,28.53,28.55,28.52,28.53,22300.0,24.7666,24.784,24.7579,24.7666,22300.0
2012-07-20 14:50:00,28.54,28.56,28.52,28.55,68000.0,24.7753,24.7926,24.7579,24.784,68000.0
2012-07-20 14:55:00,28.55,28.55,28.48,28.49,49400.0,24.784,24.784,24.7232,24.7319,49400.0
2012-07-20 15:00:00,28.49,28.49,28.44,28.46,101200.0,24.7319,24.7319,24.6885,24.7058,101200.0
2012-07-20 15:05:00,28.46,28.46,28.38,28.4,157100.0,24.7058,24.7058,24.6364,24.6538,157100.0
2012-07-20 15:10:00,28.4,28.4,28.3,28.34,100000.0,24.6538,24.6538,24.5669,24.6017,100000.0
2012-07-20 15:15:00,28.34,28.35,28.3,28.32,91300.0,24.6017,24.6103,24.5669,24.5843,91300.0
2012-07-20 15:20:00,28.33,28.44,28.32,28.44,33200.0,24.593,24.6885,24.5843,24.6885,33200.0
2012-07-20 15:25:00,28.45,28.52,28.44,28.52,54800.0,24.6972,24.7579,24.6885,24.7579,54800.0
2012-07-20 15:30:00,28.52,28.52,28.41,28.42,59600.0,24.7579,24.7579,24.6624,24.6711,59600.0
2012-07-20 15:35:00,28.43,28.47,28.41,28.41,87200.0,24.6798,24.7145,24.6624,24.6624,87200.0
2012-07-20 15:40:00,28.41,28.43,28.39,28.43,102600.0,24.6624,24.6798,24.6451,24.6798,102600.0
2012-07-20 15:45:00,28.43,28.47,28.42,28.44,119800.0,24.6798,24.7145,24.6711,24.6885,119800.0
2012-07-20 15:50:00,28.45,28.48,28.42,28.43,146500.0,24.6972,24.7232,24.6711,24.6798,146500.0
2012-07-20 15:55:00,28.44,28.46,28.39,28.43,274700.0,24.6885,24.7058,24.6451,24.6798,274700.0
2012-07-23 09:30:00,28.33,28.5,28.33,28.42,65700.0,24.593,24.7406,24.593,24.6711,65700.0
2012-07-23 09:35:00,28.42,28.46,28.13,28.13,31700.0,24.6711,24.7058,24.4194,24.4194,31700.0
2012-07-23 09:40:00,28.13,28.57,28.09,28.49,48500.0,24.4194,24.8013,24.3846,24.7319,48500.0
2012-07-23 09:45:00,28.49,28.55,28.45,28.54,53400.0,24.7319,24.784,24.6972,24.7753,53400.0
2012-07-23 09:50:00,28.55,28.58,28.45,28.46,44000.0,24.784,24.81,24.6972,24.7058,44000.0
2012-07-23 09:55:00,28.46,28.52,28.41,28.51,38900.0,24.7058,24.7579,24.6624,24.7492,38900.0
2012-07-23 10:00:00,28.5,28.53,28.46,28.47,27400.0,24.7406,24.7666,24.7058,24.7145,27400.0
2012-07-23 10:05:00,28.47,28.49,28.38,28.39,23900.0,24.7145,24.7319,24.6364,24.6451,23900.0
2012-07-23 10:10:00,28.39,28.4,28.35,28.35,25700.0,24.6451,24.6538,24.6103,24.6103,25700.0
2012-07-23 10:15:00,28.35,28.4,28.33,28.4,23400.0,24.6103,24.6538,24.593,24.6538,23400.0
2012-07-23 10:20:00,28.41,28.46,28.38,28.45,19400.0,24.6624,24.7058,24.6364,24.6972,19400.0
2012-07-23 10:25:00,28.46,28.47,28.42,28.43,19700.0,24.7058,24.7145,24.6711,24.6798,19700.0
2012-07-23 10:30:00,28.44,28.44,28.37,28.4,11300.0,24.6885,24.6885,24.6277,24.6538,11300.0
2012-07-23 10:35:00,28.4,28.44,28.35,28.42,16200.0,24.6538,24.6885,24.6103,24.6711,16200.0
2012-07-23 10:40:00,28.43,28.48,28.42,28.46,17300.0,24.6798,24.7232,24.6711,24.7058,17300.0
2012-07-23 10:45:00,28.46,28.51,28.46,28.5,23600.0,24.7058,24.7492,24.7058,24.7406,23600.0
2012-07-23 10:50:00,28.5,28.51,28.43,28.44,12400.0,24.7406,24.7492,24.6798,24.6885,12400.0
2012-07-23 10:55:00,28.43,28.43,28.37,28.37,12500.0,24.6798,24.6798,24.6277,24.6277,12500.0
2012-07-23 11:00:00,28.38,28.48,28.36,28.48,51200.0,24.6364,24.7232,24.619,24.7232,51200.0
2012-07-23 11:05:00,28.47,28.47,28.4,28.41,27800.0,24.7145,24.7145,24.6538,24.6624,27800.0
2012-07-23 11:10:00,28.41,28.47,28.4,28.46,33600.0,24.6624,24.7145,24.6538,24.7058,33600.0
2012-07-23 11:15:00,28.46,28.47,28.4,28.4,15700.0,24.7058,24.7145,24.6538,24.6538,15700.0
2012-07-23 11:20:00,28.41,28.41,28.39,28.39,18000.0,24.6624,24.6624,24.6451,24.6451,18000.0
2012-07-23 11:25:00,28.4,28.47,28.38,28.47,26900.0,24.6538,24.7145,24.6364,24.7145,26900.0
2012-07-23 11:30:00,28.47,28.47,28.37,28.38,16400.0,24.7145,24.7145,24.6277,24.6364,16400.0
2012-07-23 11:35:00,28.38,28.38,28.32,28.34,9800.0,24.6364,24.6364,24.5843,24.6017,9800.0
2012-07-23 11:40:00,28.34,28.38,28.33,28.33,17400.0,24.6017,24.6364,24.593,24.593,17400.0
2012-07-23 11:45:00,28.34,28.35,28.32,28.34,12200.0,24.6017,24.6103,24.5843,24.6017,12200.0
2012-07-23 11:50:00,28.35,28.42,28.35,28.39,15000.0,24.6103,24.6711,24.6103,24.6451,15000.0
2012-07-23 11:55:00,28.39,28.39,28.31,28.34,58100.0,24.6451,24.6451,24.5756,24.6017,58100.0
2012-07-23 12:00:00,28.35,28.38,28.33,28.35,88600.0,24.6103,24.6364,24.593,24.6103,88600.0
2012-07-23 12:05:00,28.35,28.42,28.35,28.42,12700.0,24.6103,24.6711,24.6103,24.6711,12700.0
2012-07-23 12:10:00,28.41,28.42,28.32,28.33,13800.0,24.6624,24.6711,24.5843,24.593,13800.0
2012-07-23 12:15:00,28.33,28.34,28.28,28.3,10400.0,24.593,24.6017,24.5496,24.5669,10400.0
2012-07-23 12:20:00,28.3,28.32,28.29,28.32,16300.0,24.5669,24.5843,24.5583,24.5843,16300.0
2012-07-23 12:25:00,28.32,28.32,28.3,28.32,13600.0,24.5843,24.5843,24.5669,24.5843,13600.0
2012-07-23 12:30:00,28.31,28.31,28.27,28.3,20800.0,24.5756,24.5756,24.5409,24.5669,20800.0
2012-07-23 12:35:00,28.3,28.33,28.27,28.27,13100.0,24.5669,24.593,24.5409,24.5409,13100.0
2012-07-23 12:40:00,28.27,28.28,28.23,28.25,29600.0,24.5409,24.5496,24.5062,24.5235,29600.0
2012-07-23 12:45:00,28.26,28.3,28.25,28.3,23800.0,24.5322,24.5669,24.5235,24.5669,23800.0
2012-07-23 12:50:00,28.3,28.31,28.26,28.29,171500.0,24.5669,24.5756,24.5322,24.5583,171500.0
2012-07-23 12:55:00,28.28,28.29,28.25,28.27,69200.0,24.5496,24.5583,24.5235,24.5409,69200.0
2012-07-23 13:00:00,28.25,28.25,28.21,28.23,14100.0,24.5235,24.5235,24.4888,24.5062,14100.0
2012-07-23 13:05:00,28.22,28.23,28.2,28.23,58000.0,24.4975,24.5062,24.4801,24.5062,58000.0
2012-07-23 13:10:00,28.23,28.24,28.21,28.21,42900.0,24.5062,24.5149,24.4888,24.4888,42900.0
2012-07-23 13:15:00,28.21,28.22,28.16,28.2,30200.0,24.4888,24.4975,24.4454,24.4801,30200.0
2012-07-23 13:20:00,28.21,28.21,28.17,28.19,12300.0,24.4888,24.4888,24.4541,24.4715,12300.0
2012-07-23 13:25:00,28.2,28.2,28.16,28.16,18700.0,24.4801,24.4801,24.4454,24.4454,18700.0
2012-07-23 13:30:00,28.17,28.23,28.16,28.2,21200.0,24.4541,24.5062,24.4454,24.4801,21200.0
2012-07-23 13:35:00,28.21,28.21,28.15,28.17,30400.0,24.4888,24.4888,24.4367,24.4541,30400.0
2012-07-23 13:40:00,28.16,28.19,28.14,28.15,25800.0,24.4454,24.4715,24.428,24.4367,25800.0
2012-07-23 13:45:00,28.15,28.15,28.13,28.13,15400.0,24.4367,24.4367,24.4194,24.4194,15400.0
2012-07-23 13:50:00,28.14,28.14,28.1,28.14,67300.0,24.428,24.428,24.3933,24.428,67300.0
2012-07-23 13:55:00,28.14,28.19,28.13,28.14,40200.0,24.428,24.4715,24.4194,24.428,40200.0
2012-07-23 14:00:00,28.15,28.16,28.12,28.14,24500.0,24.4367,24.4454,24.4107,24.428,24500.0
2012-07-23 14:05:00,28.14,28.2,28.12,28.13,45900.0,24.428,24.4801,24.4107,24.4194,45900.0
2012-07-23 14:10:00,28.13,28.18,28.13,28.16,25300.0,24.4194,24.4628,24.4194,24.4454,25300.0
2012-07-23 14:15:00,28.16,28.18,28.14,28.18,29300.0,24.4454,24.4628,24.428,24.4628,29300.0
2012-07-23 14:20:00,28.17,28.17,28.1,28.11,47900.0,24.4541,24.4541,24.3933,24.402,47900.0
2012-07-23 14:25:00,28.11,28.11,28.08,28.11,58400.0,24.402,24.402,24.376,24.402,58400.0
2012-07-23 14:30:00,28.12,28.16,28.11,28.13,29200.0,24.4107,24.4454,24.402,24.4194,29200.0
2012-07-23 14:35:00,28.14,28.18,28.13,28.18,22400.0,24.428,24.4628,24.4194,24.4628,22400.0
2012-07-23 14:40:00,28.18,28.19,28.15,28.16,16100.0,24.4628,24.4715,24.4367,24.4454,16100.0
2012-07-23 14:45:00,28.17,28.19,28.16,28.19,16100.0,24.4541,24.4715,24.4454,24.4715,16100.0
2012-07-23 14:50:00,28.19,28.19,28.13,28.13,26700.0,24.4715,24.4715,24.4194,24.4194,26700.0
2012-07-23 14:55:00,28.12,28.15,28.12,28.15,33500.0,24.4107,24.4367,24.4107,24.4367,33500.0
2012-07-23 15:00:00,28.14,28.14,28.1,28.11,35800.0,24.428,24.428,24.3933,24.402,35800.0
2012-07-23 15:05:00,28.11,28.17,28.1,28.14,28100.0,24.402,24.4541,24.3933,24.428,28100.0
2012-07-23 15:10:00,28.13,28.15,28.12,28.12,23900.0,24.4194,24.4367,24.4107,24.4107,23900.0
2012-07-23 15:15:00,28.13,28.18,28.13,28.16,22100.0,24.4194,24.4628,24.4194,24.4454,22100.0
2012-07-23 15:20:00,28.16,28.23,28.15,28.23,37600.0,24.4454,24.5062,24.4367,24.5062,37600.0
2012-07-23 15:25:00,28.23,28.28,28.22,28.28,37000.0,24.5062,24.5496,24.4975,24.5496,37000.0
2012-07-23 15:30:00,28.28,28.29,28.24,28.26,101600.0,24.5496,24.5583,24.5149,24.5322,101600.0
2012-07-23 15:35:00,28.27,28.29,28.26,28.29,57800.0,24.5409,24.5583,24.5322,24.5583,57800.0
2012-07-23 15:40:00,28.28,28.31,28.27,28.3,60500.0,24.5496,24.5756,24.5409,24.5669,60500.0
2012-07-23 15:45:00,28.3,28.37,28.3,28.35,111100.0,24.5669,24.6277,24.5669,24.6103,111100.0
2012-07-23 15:50:00,28.36,28.38,28.34,28.37,105000.0,24.619,24.6364,24.6017,24.6277,105000.0
2012-07-23 15:55:00,28.38,28.38,28.28,28.29,251400.0,24.6364,24.6364,24.5496,24.5583,251400.0
2012-07-24 09:30:00,28.41,28.9,28.41,28.87,59800.0,24.6624,25.0878,24.6624,25.0618,59800.0
2012-07-24 09:35:00,28.83,28.9,28.71,28.71,22400.0,25.027,25.0878,24.9229,24.9229,22400.0
2012-07-24 09:40:00,28.72,28.72,28.55,28.55,14400.0,24.9315,24.9315,24.784,24.784,14400.0
2012-07-24 09:45:00,28.56,28.71,28.55,28.65,24000.0,24.7926,24.9229,24.784,24.8708,24000.0
2012-07-24 09:50:00,28.66,28.68,28.61,28.63,14000.0,24.8795,24.8968,24.8361,24.8534,14000.0
2012-07-24 09:55:00,28.62,28.72,28.59,28.61,17600.0,24.8447,24.9315,24.8187,24.8361,17600.0
2012-07-24 10:00:00,28.59,28.61,28.55,28.57,16200.0,24.8187,24.8361,24.784,24.8013,16200.0
2012-07-24 10:05:00,28.56,28.62,28.53,28.62,14700.0,24.7926,24.8447,24.7666,24.8447,14700.0
2012-07-24 10:10:00,28.63,28.64,28.54,28.54,17600.0,24.8534,24.8621,24.7753,24.7753,17600.0
2012-07-24 10:15:00,28.54,28.58,28.51,28.51,16900.0,24.7753,24.81,24.7492,24.7492,16900.0
2012-07-24 10:20:00,28.51,28.51,28.45,28.47,17800.0,24.7492,24.7492,24.6972,24.7145,17800.0
2012-07-24 10:25:00,28.47,28.47,28.42,28.43,11700.0,24.7145,24.7145,24.6711,24.6798,11700.0
2012-07-24 10:30:00,28.44,28.51,28.44,28.47,23700.0,24.6885,24.7492,24.6885,24.7145,23700.0
2012-07-24 10:35:00,28.48,28.48,28.45,28.45,13300.0,24.7232,24.7232,24.6972,24.6972,13300.0
2012-07-24 10:40:00,28.45,28.45,28.4,28.42,19200.0,24.6972,24.6972,24.6538,24.6711,19200.0
2012-07-24 10:45:00,28.42,28.42,28.33,28.33,15600.0,24.6711,24.6711,24.593,24.593,15600.0
2012-07-24 10:50:00,28.33,28.44,28.33,28.4,53200.0,24.593,24.6885,24.593,24.6538,53200.0
2012-07-24 10:55:00,28.4,28.4,28.34,28.39,14100.0,24.6538,24.6538,24.6017,24.6451,14100.0
2012-07-24 11:00:00,28.38,28.42,28.32,28.41,20900.0,24.6364,24.6711,24.5843,24.6624,20900.0
2012-07-24 11:05:00,28.41,28.42,28.32,28.32,17200.0,24.6624,24.6711,24.5843,24.5843,17200.0
2012-07-24 11:10:00,28.32,28.39,28.32,28.39,17700.0,24.5843,24.6451,24.5843,24.6451,17700.0
2012-07-24 11:15:00,28.39,28.45,28.38,28.45,25600.0,24.6451,24.6972,24.6364,24.6972,25600.0
2012-07-24 11:20:00,28.45,28.47,28.43,28.45,30200.0,24.6972,24.7145,24.6798,24.6972,30200.0
2012-07-24 11:25:00,28.45,28.46,28.41,28.44,63100.0,24.6972,24.7058,24.6624,24.6885,63100.0
2012-07-24 11:30:00,28.42,28.44,28.38,28.38,39700.0,24.6711,24.6885,24.6364,24.6364,39700.0
2012-07-24 11:35:00,28.39,28.43,28.33,28.38,46600.0,24.6451,24.6798,24.593,24.6364,46600.0
2012-07-24 11:40:00,28.38,28.38,28.33,28.33,38200.0,24.6364,24.6364,24.593,24.593,38200.0
2012-07-24 11:45:00,28.33,28.38,28.33,28.37,12100.0,24.593,24.6364,24.593,24.6277,12100.0
2012-07-24 11:50:00,28.36,28.36,28.31,28.32,10800.0,24.619,24.619,24.5756,24.5843,10800.0
2012-07-24 11:55:00,28.33,28.35,28.32,28.35,17600.0,24.593,24.6103,24.5843,24.6103,17600.0
2012-07-24 12:00:00,28.34,28.35,28.25,28.25,63300.0,24.6017,24.6103,24.5235,24.5235,63300.0
2012-07-24 12:05:00,28.25,28.29,28.25,28.28,11900.0,24.5235,24.5583,24.5235,24.5496,11900.0
2012-07-24 12:10:00,28.29,28.3,28.27,28.29,15200.0,24.5583,24.5669,24.5409,24.5583,15200.0
2012-07-24 12:15:00,28.29,28.3,28.26,28.27,35000.0,24.5583,24.5669,24.5322,24.5409,35000.0
2012-07-24 12:20:00,28.26,28.27,28.2,28.2,19900.0,24.5322,24.5409,24.4801,24.4801,19900.0
2012-07-24 12:25:00,28.2,28.24,28.18,28.22,128800.0,24.4801,24.5149,24.4628,24.4975,128800.0
2012-07-24 12:30:00,28.21,28.31,28.19,28.3,178800.0,24.4888,24.5756,24.4715,24.5669,178800.0
2012-07-24 12:35:00,28.3,28.38,28.28,28.37,122300.0,24.5669,24.6364,24.5496,24.6277,122300.0
2012-07-24 12:40:00,28.36,28.37,28.33,28.36,30400.0,24.619,24.6277,24.593,24.619,30400.0
2012-07-24 12:45:00,28.37,28.37,28.31,28.33,33700.0,24.6277,24.6277,24.5756,24.593,33700.0
2012-07-24 12:50:00,28.32,28.32,28.3,28.3,8800.0,24.5843,24.5843,24.5669,24.5669,8800.0
2012-07-24 12:55:00,28.3,28.31,28.27,28.28,36100.0,24.5669,24.5756,24.5409,24.5496,36100.0
2012-07-24 13:00:00,28.29,28.32,28.28,28.31,25300.0,24.5583,24.5843,24.5496,24.5756,25300.0
2012-07-24 13:05:00,28.32,28.35,28.32,28.35,6000.0,24.5843,24.6103,24.5843,24.6103,6000.0
2012-07-24 13:10:00,28.34,28.42,28.33,28.42,22300.0,24.6017,24.6711,24.593,24.6711,22300.0
2012-07-24 13:15:00,28.41,28.43,28.4,28.43,26900.0,24.6624,24.6798,24.6538,24.6798,26900.0
2012-07-24 13:20:00,28.41,28.45,28.41,28.45,19300.0,24.6624,24.6972,24.6624,24.6972,19300.0
2012-07-24 13:25:00,28.44,28.45,28.42,28.43,11300.0,24.6885,24.6972,24.6711,24.6798,11300.0
2012-07-24 13:30:00,28.43,28.45,28.4,28.45,24300.0,24.6798,24.6972,24.6538,24.6972,24300.0
2012-07-24 13:35:00,28.45,28.46,28.44,28.45,16200.0,24.6972,24.7058,24.6885,24.6972,16200.0
2012-07-24 13:40:00,28.44,28.45,28.4,28.4,10500.0,24.6885,24.6972,24.6538,24.6538,10500.0
2012-07-24 13:45:00,28.41,28.42,28.32,28.32,30000.0,24.6624,24.6711,24.5843,24.5843,30000.0
2012-07-24 13:50:00,28.32,28.38,28.32,28.36,56700.0,24.5843,24.6364,24.5843,24.619,56700.0
2012-07-24 13:55:00,28.35,28.39,28.34,28.39,20700.0,24.6103,24.6451,24.6017,24.6451,20700.0
2012-07-24 14:00:00,28.39,28.39,28.33,28.34,17000.0,24.6451,24.6451,24.593,24.6017,17000.0
2012-07-24 14:05:00,28.34,28.37,28.31,28.34,26300.0,24.6017,24.6277,24.5756,24.6017,26300.0
2012-07-24 14:10:00,28.34,28.41,28.33,28.41,29700.0,24.6017,24.6624,24.593,24.6624,29700.0
2012-07-24 14:15:00,28.41,28.46,28.39,28.41,24800.0,24.6624,24.7058,24.6451,24.6624,24800.0
2012-07-24 14:20:00,28.4,28.41,28.36,28.36,8900.0,24.6538,24.6624,24.619,24.619,8900.0
2012-07-24 14:25:00,28.35,28.36,28.3,28.32,21800.0,24.6103,24.619,24.5669,24.5843,21800.0
2012-07-24 14:30:00,28.3,28.38,28.29,28.38,17600.0,24.5669,24.6364,24.5583,24.6364,17600.0
2012-07-24 14:35:00,28.38,28.42,28.34,28.42,21000.0,24.6364,24.6711,24.6017,24.6711,21000.0
2012-07-24 14:40:00,28.41,28.42,28.39,28.42,6700.0,24.6624,24.6711,24.6451,24.6711,6700.0
2012-07-24 14:45:00,28.41,28.44,28.4,28.4,16300.0,24.6624,24.6885,24.6538,24.6538,16300.0
2012-07-24 14:50:00,28.4,28.41,28.32,28.32,78700.0,24.6538,24.6624,24.5843,24.5843,78700.0
2012-07-24 14:55:00,28.32,28.37,28.3,28.37,35600.0,24.5843,24.6277,24.5669,24.6277,35600.0
2012-07-24 15:00:00,28.37,28.38,28.28,28.29,24800.0,24.6277,24.6364,24.5496,24.5583,24800.0
2012-07-24 15:05:00,28.28,28.32,28.22,28.24,58900.0,24.5496,24.5843,24.4975,24.5149,58900.0
2012-07-24 15:10:00,28.24,28.31,28.22,28.31,66100.0,24.5149,24.5756,24.4975,24.5756,66100.0
2012-07-24 15:15:00,28.3,28.35,28.29,28.32,43100.0,24.5669,24.6103,24.5583,24.5843,43100.0
2012-07-24 15:20:00,28.32,28.41,28.32,28.41,60400.0,24.5843,24.6624,24.5843,24.6624,60400.0
2012-07-24 15:25:00,28.42,28.44,28.39,28.43,38400.0,24.6711,24.6885,24.6451,24.6798,38400.0
2012-07-24 15:30:00,28.43,28.43,28.38,28.39,31000.0,24.6798,24.6798,24.6364,24.6451,31000.0
2012-07-24 15:35:00,28.38,28.44,28.38,28.44,53600.0,24.6364,24.6885,24.6364,24.6885,53600.0
2012-07-24 15:40:00,28.44,28.48,28.43,28.43,77900.0,24.6885,24.7232,24.6798,24.6798,77900.0
2012-07-24 15:45:00,28.43,28.43,28.34,28.36,50100.0,24.6798,24.6798,24.6017,24.619,50100.0
2012-07-24 15:50:00,28.36,28.49,28.35,28.45,120700.0,24.619,24.7319,24.6103,24.6972,120700.0
2012-07-24 15:55:00,28.46,28.49,28.44,28.46,144100.0,24.7058,24.7319,24.6885,24.7058,144100.0
2012-07-25 09:30:00,28.43,28.43,28.16,28.25,51200.0,24.6798,24.6798,24.4454,24.5235,51200.0
2012-07-25 09:35:00,28.27,28.36,28.25,28.34,22000.0,24.5409,24.619,24.5235,24.6017,22000.0
2012-07-25 09:40:00,28.35,28.47,28.35,28.47,38100.0,24.6103,24.7145,24.6103,24.7145,38100.0
2012-07-25 09:45:00,28.47,28.48,28.41,28.41,30500.0,24.7145,24.7232,24.6624,24.6624,30500.0
2012-07-25 09:50:00,28.42,28.43,28.36,28.36,24500.0,24.6711,24.6798,24.619,24.619,24500.0
2012-07-25 09:55:00,28.35,28.36,28.28,28.31,36700.0,24.6103,24.619,24.5496,24.5756,36700.0
2012-07-25 10:00:00,28.3,28.3,28.2,28.2,24800.0,24.5669,24.5669,24.4801,24.4801,24800.0
2012-07-25 10:05:00,28.21,28.22,28.15,28.18,28700.0,24.4888,24.4975,24.4367,24.4628,28700.0
2012-07-25 10:10:00,28.19,28.26,28.16,28.26,13600.0,24.4715,24.5322,24.4454,24.5322,13600.0
2012-07-25 10:15:00,28.25,28.3,28.24,28.28,13500.0,24.5235,24.5669,24.5149,24.5496,13500.0
2012-07-25 10:20:00,28.28,28.29,28.21,28.23,18100.0,24.5496,24.5583,24.4888,24.5062,18100.0
2012-07-25 10:25:00,28.22,28.24,28.2,28.23,9500.0,24.4975,24.5149,24.4801,24.5062,9500.0
2012-07-25 10:30:00,28.23,28.23,28.18,28.21,17400.0,24.5062,24.5062,24.4628,24.4888,17400.0
2012-07-25 10:35:00,28.22,28.25,28.22,28.25,10000.0,24.4975,24.5235,24.4975,24.5235,10000.0
2012-07-25 10:40:00,28.25,28.3,28.19,28.2,25300.0,24.5235,24.5669,24.4715,24.4801,25300.0
2012-07-25 10:45:00,28.2,28.2,28.13,28.14,24300.0,24.4801,24.4801,24.4194,24.428,24300.0
2012-07-25 10:50:00,28.13,28.13,28.09,28.09,33100.0,24.4194,24.4194,24.3846,24.3846,33100.0
2012-07-25 10:55:00,28.1,28.14,28.05,28.09,22600.0,24.3933,24.428,24.3499,24.3846,22600.0
2012-07-25 11:00:00,28.08,28.15,28.07,28.15,10100.0,24.376,24.4367,24.3673,24.4367,10100.0
2012-07-25 11:05:00,28.15,28.15,28.08,28.08,13100.0,24.4367,24.4367,24.376,24.376,13100.0
2012-07-25 11:10:00,28.09,28.12,28.06,28.07,14500.0,24.3846,24.4107,24.3586,24.3673,14500.0
2012-07-25 11:15:00,28.08,28.11,28.08,28.1,10700.0,24.376,24.402,24.376,24.3933,10700.0
2012-07-25 11:20:00,28.1,28.15,28.06,28.11,29700.0,24.3933,24.4367,24.3586,24.402,29700.0
2012-07-25 11:25:00,28.1,28.16,28.09,28.15,24000.0,24.3933,24.4454,24.3846,24.4367,24000.0
2012-07-25 11:30:00,28.14,28.17,28.13,28.17,12100.0,24.428,24.4541,24.4194,24.4541,12100.0
2012-07-25 11:35:00,28.16,28.2,28.14,28.19,20200.0,24.4454,24.4801,24.428,24.4715,20200.0
2012-07-25 11:40:00,28.18,28.19,28.12,28.14,16200.0,24.4628,24.4715,24.4107,24.428,16200.0
2012-07-25 11:45:00,28.14,28.2,28.14,28.14,43900.0,24.428,24.4801,24.428,24.428,43900.0
2012-07-25 11:50:00,28.14,28.19,28.12,28.18,65200.0,24.428,24.4715,24.4107,24.4628,65200.0
2012-07-25 11:55:00,28.18,28.18,28.09,28.09,38100.0,24.4628,24.4628,24.3846,24.3846,38100.0
2012-07-25 12:00:00,28.08,28.16,28.08,28.16,23200.0,24.376,24.4454,24.376,24.4454,23200.0
2012-07-25 12:05:00,28.16,28.17,28.09,28.09,30700.0,24.4454,24.4541,24.3846,24.3846,30700.0
2012-07-25 12:10:00,28.09,28.12,28.05,28.08,46800.0,24.3846,24.4107,24.3499,24.376,46800.0
2012-07-25 12:15:00,28.08,28.08,28.06,28.06,13700.0,24.376,24.376,24.3586,24.3586,13700.0
2012-07-25 12:20:00,28.06,28.09,28.06,28.08,16300.0,24.3586,24.3846,24.3586,24.376,16300.0
2012-07-25 12:25:00,28.09,28.1,28.06,28.07,13400.0,24.3846,24.3933,24.3586,24.3673,13400.0
2012-07-25 12:30:00,28.07,28.12,28.07,28.11,12000.0,24.3673,24.4107,24.3673,24.402,12000.0
2012-07-25 12:35:00,28.12,28.13,28.1,28.11,14000.0,24.4107,24.4194,24.3933,24.402,14000.0
2012-07-25 12:40:00,28.11,28.12,28.08,28.08,16600.0,24.402,24.4107,24.376,24.376,16600.0
2012-07-25 12:45:00,28.08,28.14,28.08,28.14,40400.0,24.376,24.428,24.376,24.428,40400.0
2012-07-25 12:50:00,28.14,28.14,28.11,28.11,13500.0,24.428,24.428,24.402,24.402,13500.0
2012-07-25 12:55:00,28.12,28.15,28.11,28.13,31100.0,24.4107,24.4367,24.402,24.4194,31100.0
2012-07-25 13:00:00,28.13,28.17,28.11,28.14,33500.0,24.4194,24.4541,24.402,24.428,33500.0
2012-07-25 13:05:00,28.13,28.17,28.11,28.15,29200.0,24.4194,24.4541,24.402,24.4367,29200.0
2012-07-25 13:10:00,28.14,28.16,28.12,28.16,19200.0,24.428,24.4454,24.4107,24.4454,19200.0
2012-07-25 13:15:00,28.17,28.18,28.14,28.16,24000.0,24.4541,24.4628,24.428,24.4454,24000.0
2012-07-25 13:20:00,28.14,28.17,28.11,28.16,43000.0,24.428,24.4541,24.402,24.4454,43000.0
2012-07-25 13:25:00,28.17,28.2,28.15,28.19,21100.0,24.4541,24.4801,24.4367,24.4715,21100.0
2012-07-25 13:30:00,28.19,28.21,28.16,28.2,16700.0,24.4715,24.4888,24.4454,24.4801,16700.0
2012-07-25 13:35:00,28.2,28.26,28.2,28.21,38000.0,24.4801,24.5322,24.4801,24.4888,38000.0
2012-07-25 13:40:00,28.21,28.23,28.21,28.22,14200.0,24.4888,24.5062,24.4888,24.4975,14200.0
2012-07-25 13:45:00,28.23,28.23,28.13,28.13,29800.0,24.5062,24.5062,24.4194,24.4194,29800.0
2012-07-25 13:50:00,28.13,28.14,28.11,28.12,16000.0,24.4194,24.428,24.402,24.4107,16000.0
2012-07-25 13:55:00,28.12,28.13,28.08,28.11,34400.0,24.4107,24.4194,24.376,24.402,34400.0
2012-07-25 14:00:00,28.11,28.11,28.07,28.07,21600.0,24.402,24.402,24.3673,24.3673,21600.0
2012-07-25 14:05:00,28.07,28.09,28.07,28.07,21900.0,24.3673,24.3846,24.3673,24.3673,21900.0
2012-07-25 14:10:00,28.07,28.07,28.05,28.07,43600.0,24.3673,24.3673,24.3499,24.3673,43600.0
2012-07-25 14:15:00,28.06,28.08,28.02,28.02,163400.0,24.3586,24.376,24.3239,24.3239,163400.0
2012-07-25 14:20:00,28.02,28.04,27.99,28.01,107400.0,24.3239,24.3412,24.2978,24.3152,107400.0
2012-07-25 14:25:00,28.01,28.02,28.0,28.01,16400.0,24.3152,24.3239,24.3065,24.3152,16400.0
2012-07-25 14:30:00,28.01,28.02,27.96,27.98,60100.0,24.3152,24.3239,24.2718,24.2892,60100.0
2012-07-25 14:35:00,27.98,28.03,27.98,28.0,30100.0,24.2892,24.3326,24.2892,24.3065,30100.0
2012-07-25 14:40:00,28.0,28.02,27.97,28.0,59900.0,24.3065,24.3239,24.2805,24.3065,59900.0
2012-07-25 14:45:00,28.01,28.05,28.0,28.04,30900.0,24.3152,24.3499,24.3065,24.3412,30900.0
2012-07-25 14:50:00,28.04,28.06,28.0,28.01,55600.0,24.3412,24.3586,24.3065,24.3152,55600.0
2012-07-25 14:55:00,28.01,28.02,27.97,27.97,31500.0,24.3152,24.3239,24.2805,24.2805,31500.0
2012-07-25 15:00:00,27.97,28.0,27.96,27.99,47100.0,24.2805,24.3065,24.2718,24.2978,47100.0
2012-07-25 15:05:00,27.99,28.0,27.93,27.96,81000.0,24.2978,24.3065,24.2458,24.2718,81000.0
2012-07-25 15:10:00,27.96,27.96,27.92,27.93,80000.0,24.2718,24.2718,24.2371,24.2458,80000.0
2012-07-25 15:15:00,27.93,27.95,27.84,27.85,65500.0,24.2458,24.2631,24.1676,24.1763,65500.0
2012-07-25 15:20:00,27.85,27.86,27.84,27.86,26000.0,24.1763,24.185,24.1676,24.185,26000.0
2012-07-25 15:25:00,27.86,27.9,27.81,27.82,108300.0,24.185,24.2197,24.1416,24.1503,108300.0
2012-07-25 15:30:00,27.82,27.85,27.8,27.82,78300.0,24.1503,24.1763,24.1329,24.1503,78300.0
2012-07-25 15:35:00,27.82,27.85,27.77,27.77,105900.0,24.1503,24.1763,24.1069,24.1069,105900.0
2012-07-25 15:40:00,27.77,27.84,27.76,27.84,199400.0,24.1069,24.1676,24.0982,24.1676,199400.0
2012-07-25 15:45:00,27.83,27.86,27.78,27.79,160100.0,24.1589,24.185,24.1155,24.1242,160100.0
2012-07-25 15:50:00,27.78,27.81,27.75,27.75,187100.0,24.1155,24.1416,24.0895,24.0895,187100.0
2012-07-25 15:55:00,27.76,27.78,27.73,27.77,262000.0,24.0982,24.1155,24.0721,24.1069,262000.0
2012-07-26 09:30:00,28.27,28.51,28.27,28.5,34100.0,24.5409,24.7492,24.5409,24.7406,34100.0
2012-07-26 09:35:00,28.58,28.68,28.52,28.53,32600.0,24.81,24.8968,24.7579,24.7666,32600.0
2012-07-26 09:40:00,28.55,28.57,28.33,28.33,26200.0,24.784,24.8013,24.593,24.593,26200.0
2012-07-26 09:45:00,28.33,28.41,28.32,28.37,56100.0,24.593,24.6624,24.5843,24.6277,56100.0
2012-07-26 09:50:00,28.38,28.5,28.38,28.48,29300.0,24.6364,24.7406,24.6364,24.7232,29300.0
2012-07-26 09:55:00,28.49,28.57,28.48,28.55,19300.0,24.7319,24.8013,24.7232,24.784,19300.0
2012-07-26 10:00:00,28.57,28.64,28.55,28.59,25900.0,24.8013,24.8621,24.784,24.8187,25900.0
2012-07-26 10:05:00,28.59,28.65,28.58,28.58,32100.0,24.8187,24.8708,24.81,24.81,32100.0
2012-07-26 10:10:00,28.59,28.6,28.52,28.55,14900.0,24.8187,24.8274,24.7579,24.784,14900.0
2012-07-26 10:15:00,28.55,28.55,28.5,28.54,13100.0,24.784,24.784,24.7406,24.7753,13100.0
2012-07-26 10:20:00,28.53,28.55,28.51,28.53,18400.0,24.7666,24.784,24.7492,24.7666,18400.0
2012-07-26 10:25:00,28.53,28.55,28.49,28.51,24400.0,24.7666,24.784,24.7319,24.7492,24400.0
2012-07-26 10:30:00,28.53,28.55,28.48,28.49,20400.0,24.7666,24.784,24.7232,24.7319,20400.0
2012-07-26 10:35:00,28.5,28.51,28.44,28.44,32300.0,24.7406,24.7492,24.6885,24.6885,32300.0
2012-07-26 10:40:00,28.44,28.46,28.42,28.45,32400.0,24.6885,24.7058,24.6711,24.6972,32400.0
2012-07-26 10:45:00,28.45,28.48,28.42,28.48,19200.0,24.6972,24.7232,24.6711,24.7232,19200.0
2012-07-26 10:50:00,28.48,28.5,28.44,28.46,14800.0,24.7232,24.7406,24.6885,24.7058,14800.0
2012-07-26 10:55:00,28.45,28.5,28.44,28.48,15900.0,24.6972,24.7406,24.6885,24.7232,15900.0
2012-07-26 11:00:00,28.5,28.52,28.48,28.52,18400.0,24.7406,24.7579,24.7232,24.7579,18400.0
2012-07-26 11:05:00,28.52,28.52,28.44,28.5,23100.0,24.7579,24.7579,24.6885,24.7406,23100.0
2012-07-26 11:10:00,28.5,28.52,28.48,28.49,17400.0,24.7406,24.7579,24.7232,24.7319,17400.0
2012-07-26 11:15:00,28.49,28.56,28.47,28.56,10800.0,24.7319,24.7926,24.7145,24.7926,10800.0
2012-07-26 11:20:00,28.56,28.56,28.5,28.53,7900.0,24.7926,24.7926,24.7406,24.7666,7900.0
2012-07-26 11:25:00,28.51,28.55,28.47,28.52,24200.0,24.7492,24.784,24.7145,24.7579,24200.0
2012-07-26 11:30:00,28.52,28.55,28.49,28.54,12200.0,24.7579,24.784,24.7319,24.7753,12200.0
2012-07-26 11:35:00,28.55,28.56,28.5,28.51,16500.0,24.784,24.7926,24.7406,24.7492,16500.0
2012-07-26 11:40:00,28.51,28.53,28.48,28.5,9300.0,24.7492,24.7666,24.7232,24.7406,9300.0
2012-07-26 11:45:00,28.5,28.52,28.46,28.51,11300.0,24.7406,24.7579,24.7058,24.7492,11300.0
2012-07-26 11:50:00,28.51,28.54,28.5,28.54,6500.0,24.7492,24.7753,24.7406,24.7753,6500.0
2012-07-26 11:55:00,28.55,28.56,28.51,28.52,8000.0,24.784,24.7926,24.7492,24.7579,8000.0
2012-07-26 12:00:00,28.52,28.54,28.51,28.53,11400.0,24.7579,24.7753,24.7492,24.7666,11400.0
2012-07-26 12:05:00,28.53,28.55,28.5,28.54,16300.0,24.7666,24.784,24.7406,24.7753,16300.0
2012-07-26 12:10:00,28.53,28.59,28.53,28.57,9000.0,24.7666,24.8187,24.7666,24.8013,9000.0
2012-07-26 12:15:00,28.57,28.58,28.55,28.58,8100.0,24.8013,24.81,24.784,24.81,8100.0
2012-07-26 12:20:00,28.57,28.62,28.51,28.61,62400.0,24.8013,24.8447,24.7492,24.8361,62400.0
2012-07-26 12:25:00,28.62,28.64,28.5,28.52,93000.0,24.8447,24.8621,24.7406,24.7579,93000.0
2012-07-26 12:30:00,28.51,28.51,28.46,28.48,11000.0,24.7492,24.7492,24.7058,24.7232,11000.0
2012-07-26 12:35:00,28.48,28.52,28.47,28.51,6100.0,24.7232,24.7579,24.7145,24.7492,6100.0
2012-07-26 12:40:00,28.51,28.51,28.46,28.46,6800.0,24.7492,24.7492,24.7058,24.7058,6800.0
2012-07-26 12:45:00,28.46,28.49,28.46,28.47,6500.0,24.7058,24.7319,24.7058,24.7145,6500.0
2012-07-26 12:50:00,28.47,28.51,28.47,28.51,6200.0,24.7145,24.7492,24.7145,24.7492,6200.0
2012-07-26 12:55:00,28.51,28.57,28.5,28.56,11400.0,24.7492,24.8013,24.7406,24.7926,11400.0
2012-07-26 13:00:00,28.56,28.61,28.56,28.57,21200.0,24.7926,24.8361,24.7926,24.8013,21200.0
2012-07-26 13:05:00,28.56,28.57,28.55,28.57,7500.0,24.7926,24.8013,24.784,24.8013,7500.0
2012-07-26 13:10:00,28.56,28.6,28.56,28.59,11500.0,24.7926,24.8274,24.7926,24.8187,11500.0
2012-07-26 13:15:00,28.59,28.61,28.57,28.57,11700.0,24.8187,24.8361,24.8013,24.8013,11700.0
2012-07-26 13:20:00,28.58,28.62,28.57,28.61,5500.0,24.81,24.8447,24.8013,24.8361,5500.0
2012-07-26 13:25:00,28.62,28.66,28.61,28.61,19900.0,24.8447,24.8795,24.8361,24.8361,19900.0
2012-07-26 13:30:00,28.62,28.64,28.61,28.62,11100.0,24.8447,24.8621,24.8361,24.8447,11100.0
2012-07-26 13:35:00,28.62,28.65,28.62,28.64,6600.0,24.8447,24.8708,24.8447,24.8621,6600.0
2012-07-26 13:40:00,28.64,28.65,28.63,28.64,5500.0,24.8621,24.8708,24.8534,24.8621,5500.0
2012-07-26 13:45:00,28.63,28.66,28.63,28.64,7700.0,24.8534,24.8795,24.8534,24.8621,7700.0
2012-07-26 13:50:00,28.63,28.67,28.62,28.64,20400.0,24.8534,24.8881,24.8447,24.8621,20400.0
2012-07-26 13:55:00,28.64,28.65,28.61,28.61,9800.0,24.8621,24.8708,24.8361,24.8361,9800.0
2012-07-26 14:00:00,28.62,28.64,28.6,28.64,21500.0,24.8447,24.8621,24.8274,24.8621,21500.0
2012-07-26 14:05:00,28.63,28.66,28.62,28.63,13100.0,24.8534,24.8795,24.8447,24.8534,13100.0
2012-07-26 14:10:00,28.64,28.67,28.64,28.64,10600.0,24.8621,24.8881,24.8621,24.8621,10600.0
2012-07-26 14:15:00,28.64,28.68,28.64,28.65,12200.0,24.8621,24.8968,24.8621,24.8708,12200.0
2012-07-26 14:20:00,28.64,28.68,28.63,28.65,16600.0,24.8621,24.8968,24.8534,24.8708,16600.0
2012-07-26 14:25:00,28.65,28.67,28.64,28.67,12500.0,24.8708,24.8881,24.8621,24.8881,12500.0
2012-07-26 14:30:00,28.67,28.68,28.64,28.64,12200.0,24.8881,24.8968,24.8621,24.8621,12200.0
2012-07-26 14:35:00,28.64,28.7,28.63,28.68,21300.0,24.8621,24.9142,24.8534,24.8968,21300.0
2012-07-26 14:40:00,28.69,28.69,28.66,28.66,8700.0,24.9055,24.9055,24.8795,24.8795,8700.0
2012-07-26 14:45:00,28.67,28.7,28.64,28.67,82100.0,24.8881,24.9142,24.8621,24.8881,82100.0
2012-07-26 14:50:00,28.68,28.69,28.67,28.69,19200.0,24.8968,24.9055,24.8881,24.9055,19200.0
2012-07-26 14:55:00,28.69,28.69,28.66,28.66,10400.0,24.9055,24.9055,24.8795,24.8795,10400.0
2012-07-26 15:00:00,28.65,28.68,28.63,28.65,32400.0,24.8708,24.8968,24.8534,24.8708,32400.0
2012-07-26 15:05:00,28.65,28.65,28.62,28.63,21100.0,24.8708,24.8708,24.8447,24.8534,21100.0
2012-07-26 15:10:00,28.62,28.69,28.62,28.67,32900.0,24.8447,24.9055,24.8447,24.8881,32900.0
2012-07-26 15:15:00,28.67,28.68,28.67,28.67,6800.0,24.8881,24.8968,24.8881,24.8881,6800.0
2012-07-26 15:20:00,28.68,28.68,28.64,28.65,21200.0,24.8968,24.8968,24.8621,24.8708,21200.0
2012-07-26 15:25:00,28.65,28.68,28.63,28.66,22000.0,24.8708,24.8968,24.8534,24.8795,22000.0
2012-07-26 15:30:00,28.66,28.68,28.65,28.68,32200.0,24.8795,24.8968,24.8708,24.8968,32200.0
2012-07-26 15:35:00,28.67,28.68,28.65,28.66,26400.0,24.8881,24.8968,24.8708,24.8795,26400.0
2012-07-26 15:40:00,28.66,28.71,28.66,28.71,56200.0,24.8795,24.9229,24.8795,24.9229,56200.0
2012-07-26 15:45:00,28.72,28.75,28.69,28.72,57400.0,24.9315,24.9576,24.9055,24.9315,57400.0
2012-07-26 15:50:00,28.72,28.73,28.67,28.7,54300.0,24.9315,24.9402,24.8881,24.9142,54300.0
2012-07-26 15:55:00,28.7,28.73,28.69,28.7,75000.0,24.9142,24.9402,24.9055,24.9142,75000.0
2012-07-27 09:30:00,28.84,28.9,28.71,28.73,20800.0,25.0357,25.0878,24.9229,24.9402,20800.0
2012-07-27 09:35:00,28.74,28.85,28.73,28.73,11900.0,24.9489,25.0444,24.9402,24.9402,11900.0
2012-07-27 09:40:00,28.72,28.85,28.72,28.8,19900.0,24.9315,25.0444,24.9315,25.001,19900.0
2012-07-27 09:45:00,28.81,28.91,28.81,28.85,24700.0,25.0097,25.0965,25.0097,25.0444,24700.0
2012-07-27 09:50:00,28.83,28.89,28.76,28.83,11900.0,25.027,25.0791,24.9663,25.027,11900.0
2012-07-27 09:55:00,28.84,28.9,28.82,28.87,13300.0,25.0357,25.0878,25.0184,25.0618,13300.0
2012-07-27 10:00:00,28.86,28.91,28.82,28.91,15400.0,25.0531,25.0965,25.0184,25.0965,15400.0
2012-07-27 10:05:00,28.89,28.92,28.88,28.88,12500.0,25.0791,25.1052,25.0704,25.0704,12500.0
2012-07-27 10:10:00,28.89,28.96,28.89,28.96,28200.0,25.0791,25.1399,25.0791,25.1399,28200.0
2012-07-27 10:15:00,28.96,29.01,28.95,28.99,23500.0,25.1399,25.1833,25.1312,25.1659,23500.0
2012-07-27 10:20:00,28.99,29.01,28.97,29.0,19900.0,25.1659,25.1833,25.1486,25.1746,19900.0
2012-07-27 10:25:00,29.0,29.03,29.0,29.0,16600.0,25.1746,25.2006,25.1746,25.1746,16600.0
2012-07-27 10:30:00,29.0,29.02,28.99,29.0,17800.0,25.1746,25.192,25.1659,25.1746,17800.0
2012-07-27 10:35:00,29.0,29.03,28.99,29.02,10700.0,25.1746,25.2006,25.1659,25.192,10700.0
2012-07-27 10:40:00,29.03,29.05,29.02,29.05,6900.0,25.2006,25.218,25.192,25.218,6900.0
2012-07-27 10:45:00,29.06,29.09,29.06,29.06,13600.0,25.2267,25.2527,25.2267,25.2267,13600.0
2012-07-27 10:50:00,29.07,29.11,29.07,29.08,12300.0,25.2354,25.2701,25.2354,25.2441,12300.0
2012-07-27 10:55:00,29.08,29.13,29.08,29.12,8000.0,25.2441,25.2875,25.2441,25.2788,8000.0
2012-07-27 11:00:00,29.13,29.15,29.12,29.14,8300.0,25.2875,25.3048,25.2788,25.2961,8300.0
2012-07-27 11:05:00,29.13,29.16,29.13,29.15,8300.0,25.2875,25.3135,25.2875,25.3048,8300.0
2012-07-27 11:10:00,29.17,29.17,29.12,29.12,8900.0,25.3222,25.3222,25.2788,25.2788,8900.0
2012-07-27 11:15:00,29.12,29.17,29.11,29.17,8500.0,25.2788,25.3222,25.2701,25.3222,8500.0
2012-07-27 11:20:00,29.17,29.19,29.16,29.17,6600.0,25.3222,25.3395,25.3135,25.3222,6600.0
2012-07-27 11:25:00,29.16,29.18,29.15,29.17,11000.0,25.3135,25.3309,25.3048,25.3222,11000.0
2012-07-27 11:30:00,29.17,29.25,29.17,29.24,45300.0,25.3222,25.3916,25.3222,25.3829,45300.0
2012-07-27 11:35:00,29.25,29.27,29.22,29.23,16300.0,25.3916,25.409,25.3656,25.3743,16300.0
2012-07-27 11:40:00,29.24,29.28,29.24,29.27,9000.0,25.3829,25.4177,25.3829,25.409,9000.0
2012-07-27 11:45:00,29.27,29.3,29.25,29.26,14100.0,25.409,25.435,25.3916,25.4003,14100.0
2012-07-27 11:50:00,29.27,29.29,29.27,29.29,6000.0,25.409,25.4264,25.409,25.4264,6000.0
2012-07-27 11:55:00,29.29,29.31,29.28,29.28,7900.0,25.4264,25.4437,25.4177,25.4177,7900.0
2012-07-27 12:00:00,29.28,29.31,29.27,29.31,9400.0,25.4177,25.4437,25.409,25.4437,9400.0
2012-07-27 12:05:00,29.3,29.3,29.27,29.28,8300.0,25.435,25.435,25.409,25.4177,8300.0
2012-07-27 12:10:00,29.29,29.32,29.29,29.29,10000.0,25.4264,25.4524,25.4264,25.4264,10000.0
2012-07-27 12:15:00,29.28,29.29,29.27,29.27,4700.0,25.4177,25.4264,25.409,25.409,4700.0
2012-07-27 12:20:00,29.27,29.28,29.27,29.28,3100.0,25.409,25.4177,25.409,25.4177,3100.0
2012-07-27 12:25:00,29.27,29.28,29.25,29.25,5900.0,25.409,25.4177,25.3916,25.3916,5900.0
2012-07-27 12:30:00,29.26,29.3,29.25,29.3,12100.0,25.4003,25.435,25.3916,25.435,12100.0
2012-07-27 12:35:00,29.29,29.29,29.27,29.27,7500.0,25.4264,25.4264,25.409,25.409,7500.0
2012-07-27 12:40:00,29.27,29.29,29.27,29.29,6100.0,25.409,25.4264,25.409,25.4264,6100.0
2012-07-27 12:45:00,29.29,29.29,29.26,29.28,5400.0,25.4264,25.4264,25.4003,25.4177,5400.0
2012-07-27 12:50:00,29.27,29.27,29.24,29.24,6900.0,25.409,25.409,25.3829,25.3829,6900.0
2012-07-27 12:55:00,29.25,29.25,29.23,29.24,3500.0,25.3916,25.3916,25.3743,25.3829,3500.0
2012-07-27 13:00:00,29.25,29.27,29.25,29.26,4400.0,25.3916,25.409,25.3916,25.4003,4400.0
2012-07-27 13:05:00,29.27,29.27,29.26,29.27,10000.0,25.409,25.409,25.4003,25.409,10000.0
2012-07-27 13:10:00,29.26,29.28,29.25,29.25,40600.0,25.4003,25.4177,25.3916,25.3916,40600.0
2012-07-27 13:15:00,29.24,29.25,29.23,29.24,11600.0,25.3829,25.3916,25.3743,25.3829,11600.0
2012-07-27 13:20:00,29.25,29.25,29.21,29.21,26800.0,25.3916,25.3916,25.3569,25.3569,26800.0
2012-07-27 13:25:00,29.21,29.36,29.2,29.35,72900.0,25.3569,25.4871,25.3482,25.4784,72900.0
2012-07-27 13:30:00,29.36,29.4,29.35,29.35,18800.0,25.4871,25.5218,25.4784,25.4784,18800.0
2012-07-27 13:35:00,29.36,29.43,29.36,29.4,30900.0,25.4871,25.5479,25.4871,25.5218,30900.0
2012-07-27 13:40:00,29.42,29.42,29.34,29.36,19900.0,25.5392,25.5392,25.4698,25.4871,19900.0
2012-07-27 13:45:00,29.35,29.35,29.31,29.31,7300.0,25.4784,25.4784,25.4437,25.4437,7300.0
2012-07-27 13:50:00,29.31,29.32,29.3,29.31,13700.0,25.4437,25.4524,25.435,25.4437,13700.0
2012-07-27 13:55:00,29.3,29.31,29.28,29.29,16300.0,25.435,25.4437,25.4177,25.4264,16300.0
2012-07-27 14:00:00,29.29,29.3,29.28,29.3,7400.0,25.4264,25.435,25.4177,25.435,7400.0
2012-07-27 14:05:00,29.3,29.32,29.28,29.29,32100.0,25.435,25.4524,25.4177,25.4264,32100.0
2012-07-27 14:10:00,29.3,29.3,29.24,29.25,5500.0,25.435,25.435,25.3829,25.3916,5500.0
2012-07-27 14:15:00,29.24,29.26,29.22,29.23,12500.0,25.3829,25.4003,25.3656,25.3743,12500.0
2012-07-27 14:20:00,29.23,29.26,29.23,29.23,15600.0,25.3743,25.4003,25.3743,25.3743,15600.0
2012-07-27 14:25:00,29.23,29.24,29.21,29.22,5500.0,25.3743,25.3829,25.3569,25.3656,5500.0
2012-07-27 14:30:00,29.22,29.24,29.2,29.21,12400.0,25.3656,25.3829,25.3482,25.3569,12400.0
2012-07-27 14:35:00,29.21,29.21,29.18,29.19,23400.0,25.3569,25.3569,25.3309,25.3395,23400.0
2012-07-27 14:40:00,29.19,29.19,29.16,29.16,17400.0,25.3395,25.3395,25.3135,25.3135,17400.0
2012-07-27 14:45:00,29.16,29.17,29.11,29.11,13900.0,25.3135,25.3222,25.2701,25.2701,13900.0
2012-07-27 14:50:00,29.11,29.17,29.11,29.17,14000.0,25.2701,25.3222,25.2701,25.3222,14000.0
2012-07-27 14:55:00,29.17,29.19,29.13,29.13,19600.0,25.3222,25.3395,25.2875,25.2875,19600.0
2012-07-27 15:00:00,29.13,29.17,29.13,29.15,14100.0,25.2875,25.3222,25.2875,25.3048,14100.0
2012-07-27 15:05:00,29.14,29.18,29.13,29.17,18000.0,25.2961,25.3309,25.2875,25.3222,18000.0
2012-07-27 15:10:00,29.17,29.17,29.15,29.15,33100.0,25.3222,25.3222,25.3048,25.3048,33100.0
2012-07-27 15:15:00,29.15,29.16,29.11,29.12,23200.0,25.3048,25.3135,25.2701,25.2788,23200.0
2012-07-27 15:20:00,29.13,29.13,29.07,29.07,42200.0,25.2875,25.2875,25.2354,25.2354,42200.0
2012-07-27 15:25:00,29.07,29.08,29.05,29.06,23100.0,25.2354,25.2441,25.218,25.2267,23100.0
2012-07-27 15:30:00,29.06,29.13,29.06,29.11,16100.0,25.2267,25.2875,25.2267,25.2701,16100.0
2012-07-27 15:35:00,29.12,29.17,29.1,29.11,34100.0,25.2788,25.3222,25.2614,25.2701,34100.0
2012-07-27 15:40:00,29.11,29.13,29.07,29.12,34700.0,25.2701,25.2875,25.2354,25.2788,34700.0
2012-07-27 15:45:00,29.13,29.16,29.11,29.12,33200.0,25.2875,25.3135,25.2701,25.2788,33200.0
2012-07-27 15:50:00,29.11,29.13,29.03,29.03,100600.0,25.2701,25.2875,25.2006,25.2006,100600.0
2012-07-27 15:55:00,29.03,29.08,29.0,29.03,177600.0,25.2006,25.2441,25.1746,25.2006,177600.0
2012-07-30 09:30:00,28.82,28.83,28.5,28.64,32500.0,25.0184,25.027,24.7406,24.8621,32500.0
2012-07-30 09:35:00,28.65,28.65,28.57,28.59,14600.0,24.8708,24.8708,24.8013,24.8187,14600.0
2012-07-30 09:40:00,28.6,28.75,28.6,28.71,21700.0,24.8274,24.9576,24.8274,24.9229,21700.0
2012-07-30 09:45:00,28.72,28.79,28.67,28.79,30000.0,24.9315,24.9923,24.8881,24.9923,30000.0
2012-07-30 09:50:00,28.79,28.79,28.63,28.64,17700.0,24.9923,24.9923,24.8534,24.8621,17700.0
2012-07-30 09:55:00,28.65,28.66,28.6,28.61,19500.0,24.8708,24.8795,24.8274,24.8361,19500.0
2012-07-30 10:00:00,28.61,28.63,28.57,28.57,25300.0,24.8361,24.8534,24.8013,24.8013,25300.0
2012-07-30 10:05:00,28.57,28.6,28.57,28.59,25200.0,24.8013,24.8274,24.8013,24.8187,25200.0
2012-07-30 10:10:00,28.59,28.59,28.54,28.58,30900.0,24.8187,24.8187,24.7753,24.81,30900.0
2012-07-30 10:15:00,28.58,28.64,28.58,28.64,16100.0,24.81,24.8621,24.81,24.8621,16100.0
2012-07-30 10:20:00,28.65,28.73,28.64,28.72,9200.0,24.8708,24.9402,24.8621,24.9315,9200.0
2012-07-30 10:25:00,28.73,28.77,28.69,28.69,21900.0,24.9402,24.9749,24.9055,24.9055,21900.0
2012-07-30 10:30:00,28.69,28.73,28.65,28.73,21800.0,24.9055,24.9402,24.8708,24.9402,21800.0
2012-07-30 10:35:00,28.74,28.78,28.71,28.72,20200.0,24.9489,24.9836,24.9229,24.9315,20200.0
2012-07-30 10:40:00,28.71,28.71,28.62,28.63,16600.0,24.9229,24.9229,24.8447,24.8534,16600.0
2012-07-30 10:45:00,28.63,28.63,28.56,28.58,21800.0,24.8534,24.8534,24.7926,24.81,21800.0
2012-07-30 10:50:00,28.58,28.6,28.57,28.59,14100.0,24.81,24.8274,24.8013,24.8187,14100.0
2012-07-30 10:55:00,28.59,28.6,28.52,28.52,20700.0,24.8187,24.8274,24.7579,24.7579,20700.0
2012-07-30 11:00:00,28.53,28.61,28.53,28.61,14500.0,24.7666,24.8361,24.7666,24.8361,14500.0
2012-07-30 11:05:00,28.62,28.67,28.62,28.66,10200.0,24.8447,24.8881,24.8447,24.8795,10200.0
2012-07-30 11:10:00,28.67,28.7,28.66,28.69,20000.0,24.8881,24.9142,24.8795,24.9055,20000.0
2012-07-30 11:15:00,28.68,28.68,28.6,28.6,24000.0,24.8968,24.8968,24.8274,24.8274,24000.0
2012-07-30 11:20:00,28.6,28.6,28.52,28.54,13900.0,24.8274,24.8274,24.7579,24.7753,13900.0
2012-07-30 11:25:00,28.56,28.57,28.53,28.53,7200.0,24.7926,24.8013,24.7666,24.7666,7200.0
2012-07-30 11:30:00,28.53,28.55,28.52,28.52,7300.0,24.7666,24.784,24.7579,24.7579,7300.0
2012-07-30 11:35:00,28.52,28.55,28.52,28.53,9600.0,24.7579,24.784,24.7579,24.7666,9600.0
2012-07-30 11:40:00,28.52,28.53,28.51,28.53,31800.0,24.7579,24.7666,24.7492,24.7666,31800.0
2012-07-30 11:45:00,28.54,28.61,28.54,28.57,9200.0,24.7753,24.8361,24.7753,24.8013,9200.0
2012-07-30 11:50:00,28.58,28.6,28.55,28.55,17900.0,24.81,24.8274,24.784,24.784,17900.0
2012-07-30 11:55:00,28.55,28.55,28.53,28.53,7400.0,24.784,24.784,24.7666,24.7666,7400.0
2012-07-30 12:00:00,28.53,28.53,28.52,28.52,16000.0,24.7666,24.7666,24.7579,24.7579,16000.0
2012-07-30 12:05:00,28.53,28.53,28.5,28.52,26000.0,24.7666,24.7666,24.7406,24.7579,26000.0
2012-07-30 12:10:00,28.51,28.53,28.51,28.52,15200.0,24.7492,24.7666,24.7492,24.7579,15200.0
2012-07-30 12:15:00,28.53,28.54,28.5,28.52,30000.0,24.7666,24.7753,24.7406,24.7579,30000.0
2012-07-30 12:20:00,28.52,28.53,28.48,28.52,101300.0,24.7579,24.7666,24.7232,24.7579,101300.0
2012-07-30 12:25:00,28.53,28.58,28.52,28.55,14900.0,24.7666,24.81,24.7579,24.784,14900.0
2012-07-30 12:30:00,28.55,28.62,28.53,28.61,17800.0,24.784,24.8447,24.7666,24.8361,17800.0
2012-07-30 12:35:00,28.61,28.64,28.58,28.58,23000.0,24.8361,24.8621,24.81,24.81,23000.0
2012-07-30 12:40:00,28.58,28.61,28.57,28.58,17500.0,24.81,24.8361,24.8013,24.81,17500.0
2012-07-30 12:45:00,28.58,28.59,28.54,28.54,4700.0,24.81,24.8187,24.7753,24.7753,4700.0
2012-07-30 12:50:00,28.54,28.55,28.51,28.54,6500.0,24.7753,24.784,24.7492,24.7753,6500.0
2012-07-30 12:55:00,28.55,28.55,28.5,28.52,12300.0,24.784,24.784,24.7406,24.7579,12300.0
2012-07-30 13:00:00,28.52,28.53,28.5,28.52,8700.0,24.7579,24.7666,24.7406,24.7579,8700.0
2012-07-30 13:05:00,28.52,28.52,28.5,28.52,20400.0,24.7579,24.7579,24.7406,24.7579,20400.0
2012-07-30 13:10:00,28.51,28.52,28.5,28.5,10600.0,24.7492,24.7579,24.7406,24.7406,10600.0
2012-07-30 13:15:00,28.5,28.51,28.48,28.5,14000.0,24.7406,24.7492,24.7232,24.7406,14000.0
2012-07-30 13:20:00,28.5,28.56,28.5,28.56,6700.0,24.7406,24.7926,24.7406,24.7926,6700.0
2012-07-30 13:25:00,28.55,28.55,28.53,28.53,10000.0,24.784,24.784,24.7666,24.7666,10000.0
2012-07-30 13:30:00,28.54,28.61,28.53,28.61,9900.0,24.7753,24.8361,24.7666,24.8361,9900.0
2012-07-30 13:35:00,28.61,28.61,28.56,28.56,8000.0,24.8361,24.8361,24.7926,24.7926,8000.0
2012-07-30 13:40:00,28.56,28.56,28.53,28.54,16000.0,24.7926,24.7926,24.7666,24.7753,16000.0
2012-07-30 13:45:00,28.55,28.55,28.53,28.53,15300.0,24.784,24.784,24.7666,24.7666,15300.0
2012-07-30 13:50:00,28.54,28.56,28.52,28.55,10900.0,24.7753,24.7926,24.7579,24.784,10900.0
2012-07-30 13:55:00,28.55,28.56,28.52,28.52,32800.0,24.784,24.7926,24.7579,24.7579,32800.0
2012-07-30 14:00:00,28.52,28.53,28.5,28.5,14500.0,24.7579,24.7666,24.7406,24.7406,14500.0
2012-07-30 14:05:00,28.51,28.51,28.49,28.51,38300.0,24.7492,24.7492,24.7319,24.7492,38300.0
2012-07-30 14:10:00,28.5,28.51,28.48,28.48,35800.0,24.7406,24.7492,24.7232,24.7232,35800.0
2012-07-30 14:15:00,28.48,28.49,28.48,28.48,6800.0,24.7232,24.7319,24.7232,24.7232,6800.0
2012-07-30 14:20:00,28.48,28.51,28.47,28.49,34200.0,24.7232,24.7492,24.7145,24.7319,34200.0
2012-07-30 14:25:00,28.49,28.5,28.49,28.49,3400.0,24.7319,24.7406,24.7319,24.7319,3400.0
2012-07-30 14:30:00,28.5,28.53,28.5,28.52,26700.0,24.7406,24.7666,24.7406,24.7579,26700.0
2012-07-30 14:35:00,28.53,28.6,28.53,28.6,39500.0,24.7666,24.8274,24.7666,24.8274,39500.0
2012-07-30 14:40:00,28.6,28.63,28.58,28.62,9700.0,24.8274,24.8534,24.81,24.8447,9700.0
2012-07-30 14:45:00,28.63,28.65,28.61,28.64,10700.0,24.8534,24.8708,24.8361,24.8621,10700.0
2012-07-30 14:50:00,28.65,28.69,28.64,28.69,12800.0,24.8708,24.9055,24.8621,24.9055,12800.0
2012-07-30 14:55:00,28.68,28.69,28.61,28.61,31500.0,24.8968,24.9055,24.8361,24.8361,31500.0
2012-07-30 15:00:00,28.61,28.63,28.6,28.61,20600.0,24.8361,24.8534,24.8274,24.8361,20600.0
2012-07-30 15:05:00,28.61,28.61,28.53,28.53,89900.0,24.8361,24.8361,24.7666,24.7666,89900.0
2012-07-30 15:10:00,28.54,28.57,28.54,28.54,31900.0,24.7753,24.8013,24.7753,24.7753,31900.0
2012-07-30 15:15:00,28.55,28.6,28.54,28.6,16300.0,24.784,24.8274,24.7753,24.8274,16300.0
2012-07-30 15:20:00,28.61,28.64,28.6,28.61,16200.0,24.8361,24.8621,24.8274,24.8361,16200.0
2012-07-30 15:25:00,28.61,28.62,28.57,28.61,27300.0,24.8361,24.8447,24.8013,24.8361,27300.0
2012-07-30 15:30:00,28.62,28.63,28.6,28.61,24200.0,24.8447,24.8534,24.8274,24.8361,24200.0
2012-07-30 15:35:00,28.61,28.62,28.59,28.6,62500.0,24.8361,24.8447,24.8187,24.8274,62500.0
2012-07-30 15:40:00,28.6,28.62,28.59,28.61,26700.0,24.8274,24.8447,24.8187,24.8361,26700.0
2012-07-30 15:45:00,28.61,28.64,28.59,28.61,27800.0,24.8361,24.8621,24.8187,24.8361,27800.0
2012-07-30 15:50:00,28.61,28.63,28.58,28.62,61900.0,24.8361,24.8534,24.81,24.8447,61900.0
2012-07-30 15:55:00,28.61,28.64,28.6,28.63,55100.0,24.8361,24.8621,24.8274,24.8534,55100.0
2012-07-31 09:30:00,28.49,28.53,28.33,28.41,35100.0,24.7319,24.7666,24.593,24.6624,35100.0
2012-07-31 09:35:00,28.42,28.47,28.35,28.39,15600.0,24.6711,24.7145,24.6103,24.6451,15600.0
2012-07-31 09:40:00,28.4,28.57,28.39,28.54,16800.0,24.6538,24.8013,24.6451,24.7753,16800.0
2012-07-31 09:45:00,28.54,28.56,28.48,28.49,16500.0,24.7753,24.7926,24.7232,24.7319,16500.0
2012-07-31 09:50:00,28.48,28.52,28.45,28.52,26600.0,24.7232,24.7579,24.6972,24.7579,26600.0
2012-07-31 09:55:00,28.53,28.54,28.5,28.5,12700.0,24.7666,24.7753,24.7406,24.7406,12700.0
2012-07-31 10:00:00,28.52,28.57,28.47,28.53,22000.0,24.7579,24.8013,24.7145,24.7666,22000.0
2012-07-31 10:05:00,28.51,28.55,28.45,28.54,29100.0,24.7492,24.784,24.6972,24.7753,29100.0
2012-07-31 10:10:00,28.53,28.58,28.51,28.57,24300.0,24.7666,24.81,24.7492,24.8013,24300.0
2012-07-31 10:15:00,28.57,28.58,28.53,28.56,11100.0,24.8013,24.81,24.7666,24.7926,11100.0
2012-07-31 10:20:00,28.55,28.57,28.54,28.57,15700.0,24.784,24.8013,24.7753,24.8013,15700.0
2012-07-31 10:25:00,28.56,28.57,28.5,28.52,30500.0,24.7926,24.8013,24.7406,24.7579,30500.0
2012-07-31 10:30:00,28.52,28.56,28.5,28.5,8400.0,24.7579,24.7926,24.7406,24.7406,8400.0
2012-07-31 10:35:00,28.49,28.5,28.44,28.45,7200.0,24.7319,24.7406,24.6885,24.6972,7200.0
2012-07-31 10:40:00,28.44,28.44,28.4,28.41,13700.0,24.6885,24.6885,24.6538,24.6624,13700.0
2012-07-31 10:45:00,28.41,28.46,28.4,28.43,16100.0,24.6624,24.7058,24.6538,24.6798,16100.0
2012-07-31 10:50:00,28.42,28.44,28.4,28.44,28400.0,24.6711,24.6885,24.6538,24.6885,28400.0
2012-07-31 10:55:00,28.44,28.51,28.43,28.48,20400.0,24.6885,24.7492,24.6798,24.7232,20400.0
2012-07-31 11:00:00,28.49,28.52,28.47,28.49,9400.0,24.7319,24.7579,24.7145,24.7319,9400.0
2012-07-31 11:05:00,28.49,28.5,28.47,28.47,3000.0,24.7319,24.7406,24.7145,24.7145,3000.0
2012-07-31 11:10:00,28.47,28.53,28.46,28.53,13300.0,24.7145,24.7666,24.7058,24.7666,13300.0
2012-07-31 11:15:00,28.53,28.54,28.52,28.53,5800.0,24.7666,24.7753,24.7579,24.7666,5800.0
2012-07-31 11:20:00,28.54,28.58,28.53,28.57,10300.0,24.7753,24.81,24.7666,24.8013,10300.0
2012-07-31 11:25:00,28.57,28.57,28.53,28.56,57300.0,24.8013,24.8013,24.7666,24.7926,57300.0
2012-07-31 11:30:00,28.56,28.56,28.52,28.53,56700.0,24.7926,24.7926,24.7579,24.7666,56700.0
2012-07-31 11:35:00,28.53,28.54,28.52,28.53,39700.0,24.7666,24.7753,24.7579,24.7666,39700.0
2012-07-31 11:40:00,28.54,28.54,28.5,28.5,14700.0,24.7753,24.7753,24.7406,24.7406,14700.0
2012-07-31 11:45:00,28.5,28.51,28.48,28.48,7100.0,24.7406,24.7492,24.7232,24.7232,7100.0
2012-07-31 11:50:00,28.49,28.51,28.45,28.45,10400.0,24.7319,24.7492,24.6972,24.6972,10400.0
2012-07-31 11:55:00,28.45,28.45,28.39,28.39,10400.0,24.6972,24.6972,24.6451,24.6451,10400.0
2012-07-31 12:00:00,28.4,28.41,28.35,28.35,15300.0,24.6538,24.6624,24.6103,24.6103,15300.0
2012-07-31 12:05:00,28.35,28.35,28.32,28.33,10700.0,24.6103,24.6103,24.5843,24.593,10700.0
2012-07-31 12:10:00,28.33,28.33,28.29,28.33,12900.0,24.593,24.593,24.5583,24.593,12900.0
2012-07-31 12:15:00,28.32,28.34,28.31,28.32,4000.0,24.5843,24.6017,24.5756,24.5843,4000.0
2012-07-31 12:20:00,28.33,28.33,28.3,28.3,12400.0,24.593,24.593,24.5669,24.5669,12400.0
2012-07-31 12:25:00,28.3,28.32,28.29,28.32,6500.0,24.5669,24.5843,24.5583,24.5843,6500.0
2012-07-31 12:30:00,28.32,28.32,28.29,28.29,3400.0,24.5843,24.5843,24.5583,24.5583,3400.0
2012-07-31 12:35:00,28.29,28.3,28.28,28.28,5700.0,24.5583,24.5669,24.5496,24.5496,5700.0
2012-07-31 12:40:00,28.28,28.28,28.25,28.27,12500.0,24.5496,24.5496,24.5235,24.5409,12500.0
2012-07-31 12:45:00,28.27,28.27,28.25,28.26,9900.0,24.5409,24.5409,24.5235,24.5322,9900.0
2012-07-31 12:50:00,28.25,28.26,28.22,28.24,5400.0,24.5235,24.5322,24.4975,24.5149,5400.0
2012-07-31 12:55:00,28.23,28.24,28.19,28.19,14800.0,24.5062,24.5149,24.4715,24.4715,14800.0
2012-07-31 13:00:00,28.19,28.19,28.18,28.19,6600.0,24.4715,24.4715,24.4628,24.4715,6600.0
2012-07-31 13:05:00,28.19,28.22,28.18,28.22,9500.0,24.4715,24.4975,24.4628,24.4975,9500.0
2012-07-31 13:10:00,28.22,28.25,28.21,28.25,14000.0,24.4975,24.5235,24.4888,24.5235,14000.0
2012-07-31 13:15:00,28.25,28.28,28.24,28.28,17600.0,24.5235,24.5496,24.5149,24.5496,17600.0
2012-07-31 13:20:00,28.27,28.29,28.25,28.28,12900.0,24.5409,24.5583,24.5235,24.5496,12900.0
2012-07-31 13:25:00,28.29,28.3,28.28,28.3,5500.0,24.5583,24.5669,24.5496,24.5669,5500.0
2012-07-31 13:30:00,28.3,28.3,28.29,28.29,3600.0,24.5669,24.5669,24.5583,24.5583,3600.0
2012-07-31 13:35:00,28.3,28.3,28.24,28.24,9900.0,24.5669,24.5669,24.5149,24.5149,9900.0
2012-07-31 13:40:00,28.24,28.24,28.2,28.2,7300.0,24.5149,24.5149,24.4801,24.4801,7300.0
2012-07-31 13:45:00,28.19,28.2,28.17,28.18,6900.0,24.4715,24.4801,24.4541,24.4628,6900.0
2012-07-31 13:50:00,28.17,28.22,28.17,28.2,9300.0,24.4541,24.4975,24.4541,24.4801,9300.0
2012-07-31 13:55:00,28.2,28.2,28.17,28.17,6600.0,24.4801,24.4801,24.4541,24.4541,6600.0
2012-07-31 14:00:00,28.17,28.2,28.15,28.2,11500.0,24.4541,24.4801,24.4367,24.4801,11500.0
2012-07-31 14:05:00,28.2,28.24,28.2,28.21,15700.0,24.4801,24.5149,24.4801,24.4888,15700.0
2012-07-31 14:10:00,28.21,28.27,28.21,28.27,10600.0,24.4888,24.5409,24.4888,24.5409,10600.0
2012-07-31 14:15:00,28.27,28.28,28.25,28.27,10700.0,24.5409,24.5496,24.5235,24.5409,10700.0
2012-07-31 14:20:00,28.27,28.3,28.26,28.3,22800.0,24.5409,24.5669,24.5322,24.5669,22800.0
2012-07-31 14:25:00,28.3,28.3,28.26,28.28,27000.0,24.5669,24.5669,24.5322,24.5496,27000.0
2012-07-31 14:30:00,28.28,28.28,28.25,28.28,15400.0,24.5496,24.5496,24.5235,24.5496,15400.0
2012-07-31 14:35:00,28.28,28.32,28.27,28.32,16000.0,24.5496,24.5843,24.5409,24.5843,16000.0
2012-07-31 14:40:00,28.31,28.33,28.3,28.32,6200.0,24.5756,24.593,24.5669,24.5843,6200.0
2012-07-31 14:45:00,28.31,28.35,28.31,28.34,10300.0,24.5756,24.6103,24.5756,24.6017,10300.0
2012-07-31 14:50:00,28.34,28.35,28.32,28.35,14300.0,24.6017,24.6103,24.5843,24.6103,14300.0
2012-07-31 14:55:00,28.35,28.35,28.28,28.28,12700.0,24.6103,24.6103,24.5496,24.5496,12700.0
2012-07-31 15:00:00,28.29,28.31,28.27,28.29,14900.0,24.5583,24.5756,24.5409,24.5583,14900.0
2012-07-31 15:05:00,28.3,28.33,28.3,28.32,15500.0,24.5669,24.593,24.5669,24.5843,15500.0
2012-07-31 15:10:00,28.32,28.32,28.29,28.31,11800.0,24.5843,24.5843,24.5583,24.5756,11800.0
2012-07-31 15:15:00,28.31,28.32,28.3,28.3,15800.0,24.5756,24.5843,24.5669,24.5669,15800.0
2012-07-31 15:20:00,28.31,28.31,28.26,28.27,19300.0,24.5756,24.5756,24.5322,24.5409,19300.0
2012-07-31 15:25:00,28.27,28.28,28.24,28.24,28800.0,24.5409,24.5496,24.5149,24.5149,28800.0
2012-07-31 15:30:00,28.24,28.26,28.22,28.25,31200.0,24.5149,24.5322,24.4975,24.5235,31200.0
2012-07-31 15:35:00,28.25,28.3,28.24,28.3,47200.0,24.5235,24.5669,24.5149,24.5669,47200.0
2012-07-31 15:40:00,28.3,28.31,28.27,28.31,66800.0,24.5669,24.5756,24.5409,24.5756,66800.0
2012-07-31 15:45:00,28.31,28.32,28.2,28.2,63700.0,24.5756,24.5843,24.4801,24.4801,63700.0
2012-07-31 15:50:00,28.2,28.24,28.19,28.19,87600.0,24.4801,24.5149,24.4715,24.4715,87600.0
2012-07-31 15:55:00,28.2,28.22,28.18,28.2,124200.0,24.4801,24.4975,24.4628,24.4801,124200.0
2012-08-01 09:30:00,28.47,28.86,28.47,28.85,56600.0,24.7145,25.0531,24.7145,25.0444,56600.0
2012-08-01 09:35:00,28.85,29.09,28.84,29.08,65900.0,25.0444,25.2527,25.0357,25.2441,65900.0
2012-08-01 09:40:00,29.08,29.19,29.0,29.0,49200.0,25.2441,25.3395,25.1746,25.1746,49200.0
2012-08-01 09:45:00,28.94,29.04,28.94,29.02,27900.0,25.1225,25.2093,25.1225,25.192,27900.0
2012-08-01 09:50:00,29.02,29.15,28.99,29.15,54300.0,25.192,25.3048,25.1659,25.3048,54300.0
2012-08-01 09:55:00,29.15,29.15,29.05,29.07,28000.0,25.3048,25.3048,25.218,25.2354,28000.0
2012-08-01 10:00:00,29.06,29.06,28.88,28.88,31300.0,25.2267,25.2267,25.0704,25.0704,31300.0
2012-08-01 10:05:00,28.88,28.94,28.81,28.85,50300.0,25.0704,25.1225,25.0097,25.0444,50300.0
2012-08-01 10:10:00,28.86,28.9,28.79,28.8,17500.0,25.0531,25.0878,24.9923,25.001,17500.0
2012-08-01 10:15:00,28.81,28.81,28.66,28.66,15100.0,25.0097,25.0097,24.8795,24.8795,15100.0
2012-08-01 10:20:00,28.66,28.7,28.62,28.69,23400.0,24.8795,24.9142,24.8447,24.9055,23400.0
2012-08-01 10:25:00,28.7,28.7,28.66,28.69,12800.0,24.9142,24.9142,24.8795,24.9055,12800.0
2012-08-01 10:30:00,28.68,28.69,28.66,28.67,13100.0,24.8968,24.9055,24.8795,24.8881,13100.0
2012-08-01 10:35:00,28.67,28.67,28.61,28.63,25700.0,24.8881,24.8881,24.8361,24.8534,25700.0
2012-08-01 10:40:00,28.65,28.82,28.64,28.82,10700.0,24.8708,25.0184,24.8621,25.0184,10700.0
2012-08-01 10:45:00,28.82,28.87,28.82,28.84,23500.0,25.0184,25.0618,25.0184,25.0357,23500.0
2012-08-01 10:50:00,28.84,28.89,28.82,28.89,109300.0,25.0357,25.0791,25.0184,25.0791,109300.0
2012-08-01 10:55:00,28.88,28.95,28.87,28.93,15400.0,25.0704,25.1312,25.0618,25.1138,15400.0
2012-08-01 11:00:00,28.95,28.96,28.89,28.94,14800.0,25.1312,25.1399,25.0791,25.1225,14800.0
2012-08-01 11:05:00,28.95,28.99,28.93,28.99,20700.0,25.1312,25.1659,25.1138,25.1659,20700.0
2012-08-01 11:10:00,28.98,29.05,28.98,29.03,21300.0,25.1572,25.218,25.1572,25.2006,21300.0
2012-08-01 11:15:00,29.03,29.05,28.96,29.01,23500.0,25.2006,25.218,25.1399,25.1833,23500.0
2012-08-01 11:20:00,29.01,29.05,28.99,29.05,17100.0,25.1833,25.218,25.1659,25.218,17100.0
2012-08-01 11:25:00,29.04,29.04,29.0,29.03,8400.0,25.2093,25.2093,25.1746,25.2006,8400.0
2012-08-01 11:30:00,29.03,29.08,29.03,29.08,18400.0,25.2006,25.2441,25.2006,25.2441,18400.0
2012-08-01 11:35:00,29.08,29.15,29.07,29.14,17500.0,25.2441,25.3048,25.2354,25.2961,17500.0
2012-08-01 11:40:00,29.14,29.14,29.08,29.08,13900.0,25.2961,25.2961,25.2441,25.2441,13900.0
2012-08-01 11:45:00,29.09,29.09,29.03,29.07,10400.0,25.2527,25.2527,25.2006,25.2354,10400.0
2012-08-01 11:50:00,29.06,29.09,29.03,29.04,15300.0,25.2267,25.2527,25.2006,25.2093,15300.0
2012-08-01 11:55:00,29.03,29.05,29.02,29.03,16100.0,25.2006,25.218,25.192,25.2006,16100.0
2012-08-01 12:00:00,29.05,29.1,29.04,29.07,15400.0,25.218,25.2614,25.2093,25.2354,15400.0
2012-08-01 12:05:00,29.06,29.08,29.05,29.08,7100.0,25.2267,25.2441,25.218,25.2441,7100.0
2012-08-01 12:10:00,29.07,29.07,28.99,28.99,8400.0,25.2354,25.2354,25.1659,25.1659,8400.0
2012-08-01 12:15:00,28.99,29.02,28.96,29.0,14400.0,25.1659,25.192,25.1399,25.1746,14400.0
2012-08-01 12:20:00,28.99,29.01,28.97,29.0,9100.0,25.1659,25.1833,25.1486,25.1746,9100.0
2012-08-01 12:25:00,29.01,29.06,29.01,29.06,10200.0,25.1833,25.2267,25.1833,25.2267,10200.0
2012-08-01 12:30:00,29.06,29.08,29.0,29.04,16000.0,25.2267,25.2441,25.1746,25.2093,16000.0
2012-08-01 12:35:00,29.04,29.12,29.03,29.1,21300.0,25.2093,25.2788,25.2006,25.2614,21300.0
2012-08-01 12:40:00,29.1,29.1,29.06,29.06,12500.0,25.2614,25.2614,25.2267,25.2267,12500.0
2012-08-01 12:45:00,29.06,29.07,29.02,29.03,17500.0,25.2267,25.2354,25.192,25.2006,17500.0
2012-08-01 12:50:00,29.04,29.08,29.01,29.08,7400.0,25.2093,25.2441,25.1833,25.2441,7400.0
2012-08-01 12:55:00,29.08,29.13,29.07,29.12,16100.0,25.2441,25.2875,25.2354,25.2788,16100.0
2012-08-01 13:00:00,29.12,29.12,29.05,29.06,27000.0,25.2788,25.2788,25.218,25.2267,27000.0
2012-08-01 13:05:00,29.07,29.07,29.02,29.05,15700.0,25.2354,25.2354,25.192,25.218,15700.0
2012-08-01 13:10:00,29.06,29.06,29.02,29.03,15000.0,25.2267,25.2267,25.192,25.2006,15000.0
2012-08-01 13:15:00,29.03,29.04,28.99,29.0,9200.0,25.2006,25.2093,25.1659,25.1746,9200.0
2012-08-01 13:20:00,29.01,29.04,29.0,29.0,12800.0,25.1833,25.2093,25.1746,25.1746,12800.0
2012-08-01 13:25:00,29.0,29.02,28.98,29.0,23500.0,25.1746,25.192,25.1572,25.1746,23500.0
2012-08-01 13:30:00,29.0,29.01,28.98,28.98,12300.0,25.1746,25.1833,25.1572,25.1572,12300.0
2012-08-01 13:35:00,28.99,29.02,28.99,29.01,12400.0,25.1659,25.192,25.1659,25.1833,12400.0
2012-08-01 13:40:00,29.01,29.02,28.98,29.02,13000.0,25.1833,25.192,25.1572,25.192,13000.0
2012-08-01 13:45:00,29.01,29.06,29.01,29.04,20300.0,25.1833,25.2267,25.1833,25.2093,20300.0
2012-08-01 13:50:00,29.04,29.05,29.02,29.03,8000.0,25.2093,25.218,25.192,25.2006,8000.0
2012-08-01 13:55:00,29.04,29.06,29.01,29.01,14900.0,25.2093,25.2267,25.1833,25.1833,14900.0
2012-08-01 14:00:00,29.02,29.03,28.99,29.01,11000.0,25.192,25.2006,25.1659,25.1833,11000.0
2012-08-01 14:05:00,29.01,29.03,28.99,29.01,13300.0,25.1833,25.2006,25.1659,25.1833,13300.0
2012-08-01 14:10:00,29.0,29.01,28.81,28.9,40100.0,25.1746,25.1833,25.0097,25.0878,40100.0
2012-08-01 14:15:00,28.9,28.94,28.82,28.94,35800.0,25.0878,25.1225,25.0184,25.1225,35800.0
2012-08-01 14:20:00,28.94,29.09,28.9,29.07,30500.0,25.1225,25.2527,25.0878,25.2354,30500.0
2012-08-01 14:25:00,29.06,29.14,29.05,29.11,27800.0,25.2267,25.2961,25.218,25.2701,27800.0
2012-08-01 14:30:00,29.11,29.12,29.03,29.04,27500.0,25.2701,25.2788,25.2006,25.2093,27500.0
2012-08-01 14:35:00,29.03,29.07,28.98,29.04,21200.0,25.2006,25.2354,25.1572,25.2093,21200.0
2012-08-01 14:40:00,29.03,29.04,29.0,29.02,29400.0,25.2006,25.2093,25.1746,25.192,29400.0
2012-08-01 14:45:00,29.02,29.05,28.95,29.01,20800.0,25.192,25.218,25.1312,25.1833,20800.0
2012-08-01 14:50:00,29.0,29.05,28.98,29.02,34100.0,25.1746,25.218,25.1572,25.192,34100.0
2012-08-01 14:55:00,29.03,29.09,29.03,29.09,21800.0,25.2006,25.2527,25.2006,25.2527,21800.0
2012-08-01 15:00:00,29.09,29.09,29.05,29.06,19300.0,25.2527,25.2527,25.218,25.2267,19300.0
2012-08-01 15:05:00,29.06,29.19,29.06,29.15,38600.0,25.2267,25.3395,25.2267,25.3048,38600.0
2012-08-01 15:10:00,29.16,29.19,29.13,29.14,38000.0,25.3135,25.3395,25.2875,25.2961,38000.0
2012-08-01 15:15:00,29.14,29.15,29.12,29.13,25700.0,25.2961,25.3048,25.2788,25.2875,25700.0
2012-08-01 15:20:00,29.13,29.14,29.09,29.12,26700.0,25.2875,25.2961,25.2527,25.2788,26700.0
2012-08-01 15:25:00,29.12,29.2,29.11,29.17,35000.0,25.2788,25.3482,25.2701,25.3222,35000.0
2012-08-01 15:30:00,29.17,29.19,29.12,29.12,39400.0,25.3222,25.3395,25.2788,25.2788,39400.0
2012-08-01 15:35:00,29.12,29.14,29.05,29.07,40700.0,25.2788,25.2961,25.218,25.2354,40700.0
2012-08-01 15:40:00,29.07,29.08,29.04,29.07,38800.0,25.2354,25.2441,25.2093,25.2354,38800.0
2012-08-01 15:45:00,29.06,29.08,29.02,29.03,105700.0,25.2267,25.2441,25.192,25.2006,105700.0
2012-08-01 15:50:00,29.04,29.07,29.03,29.04,51700.0,25.2093,25.2354,25.2006,25.2093,51700.0
2012-08-01 15:55:00,29.04,29.08,29.03,29.06,180900.0,25.2093,25.2441,25.2006,25.2267,180900.0
2012-08-02 09:30:00,28.73,29.1,28.73,29.1,99800.0,24.9402,25.2614,24.9402,25.2614,99800.0
2012-08-02 09:35:00,29.1,29.23,28.95,29.23,114600.0,25.2614,25.3743,25.1312,25.3743,114600.0
2012-08-02 09:40:00,29.23,29.32,29.18,29.2,41000.0,25.3743,25.4524,25.3309,25.3482,41000.0
2012-08-02 09:45:00,29.2,29.3,29.2,29.26,53300.0,25.3482,25.435,25.3482,25.4003,53300.0
2012-08-02 09:50:00,29.26,29.28,29.18,29.23,103600.0,25.4003,25.4177,25.3309,25.3743,103600.0
2012-08-02 09:55:00,29.21,29.28,29.19,29.2,25600.0,25.3569,25.4177,25.3395,25.3482,25600.0
2012-08-02 10:00:00,29.21,29.24,29.16,29.2,26100.0,25.3569,25.3829,25.3135,25.3482,26100.0
2012-08-02 10:05:00,29.2,29.23,29.15,29.2,37600.0,25.3482,25.3743,25.3048,25.3482,37600.0
2012-08-02 10:10:00,29.21,29.21,29.11,29.13,17800.0,25.3569,25.3569,25.2701,25.2875,17800.0
2012-08-02 10:15:00,29.13,29.15,28.98,29.05,32200.0,25.2875,25.3048,25.1572,25.218,32200.0
2012-08-02 10:20:00,29.04,29.09,28.98,29.07,26500.0,25.2093,25.2527,25.1572,25.2354,26500.0
2012-08-02 10:25:00,29.07,29.15,29.07,29.13,29100.0,25.2354,25.3048,25.2354,25.2875,29100.0
2012-08-02 10:30:00,29.13,29.14,29.1,29.12,13600.0,25.2875,25.2961,25.2614,25.2788,13600.0
2012-08-02 10:35:00,29.12,29.18,29.11,29.16,56700.0,25.2788,25.3309,25.2701,25.3135,56700.0
2012-08-02 10:40:00,29.16,29.29,29.15,29.26,40800.0,25.3135,25.4264,25.3048,25.4003,40800.0
2012-08-02 10:45:00,29.27,29.33,29.27,29.31,32800.0,25.409,25.4611,25.409,25.4437,32800.0
2012-08-02 10:50:00,29.3,29.4,29.29,29.36,58700.0,25.435,25.5218,25.4264,25.4871,58700.0
2012-08-02 10:55:00,29.36,29.4,29.28,29.39,74700.0,25.4871,25.5218,25.4177,25.5132,74700.0
2012-08-02 11:00:00,29.39,29.53,29.39,29.41,163000.0,25.5132,25.6347,25.5132,25.5305,163000.0
2012-08-02 11:05:00,29.4,29.44,29.31,29.32,104800.0,25.5218,25.5566,25.4437,25.4524,104800.0
2012-08-02 11:10:00,29.32,29.32,29.22,29.26,45500.0,25.4524,25.4524,25.3656,25.4003,45500.0
2012-08-02 11:15:00,29.25,29.28,29.21,29.22,32500.0,25.3916,25.4177,25.3569,25.3656,32500.0
2012-08-02 11:20:00,29.2,29.34,29.18,29.2,42000.0,25.3482,25.4698,25.3309,25.3482,42000.0
2012-08-02 11:25:00,29.2,29.21,29.14,29.2,22700.0,25.3482,25.3569,25.2961,25.3482,22700.0
2012-08-02 11:30:00,29.2,29.26,29.14,29.15,21300.0,25.3482,25.4003,25.2961,25.3048,21300.0
2012-08-02 11:35:00,29.16,29.18,29.06,29.07,17600.0,25.3135,25.3309,25.2267,25.2354,17600.0
2012-08-02 11:40:00,29.06,29.16,29.06,29.14,20500.0,25.2267,25.3135,25.2267,25.2961,20500.0
2012-08-02 11:45:00,29.15,29.16,29.1,29.1,12100.0,25.3048,25.3135,25.2614,25.2614,12100.0
2012-08-02 11:50:00,29.1,29.15,29.1,29.12,22700.0,25.2614,25.3048,25.2614,25.2788,22700.0
2012-08-02 11:55:00,29.13,29.15,29.08,29.12,12800.0,25.2875,25.3048,25.2441,25.2788,12800.0
2012-08-02 12:00:00,29.13,29.21,29.1,29.21,20600.0,25.2875,25.3569,25.2614,25.3569,20600.0
2012-08-02 12:05:00,29.21,29.21,29.14,29.18,15200.0,25.3569,25.3569,25.2961,25.3309,15200.0
2012-08-02 12:10:00,29.17,29.19,29.14,29.14,9500.0,25.3222,25.3395,25.2961,25.2961,9500.0
2012-08-02 12:15:00,29.13,29.15,29.11,29.15,13100.0,25.2875,25.3048,25.2701,25.3048,13100.0
2012-08-02 12:20:00,29.14,29.15,29.11,29.11,8200.0,25.2961,25.3048,25.2701,25.2701,8200.0
2012-08-02 12:25:00,29.11,29.11,29.05,29.08,13600.0,25.2701,25.2701,25.218,25.2441,13600.0
2012-08-02 12:30:00,29.07,29.07,28.92,28.95,22000.0,25.2354,25.2354,25.1052,25.1312,22000.0
2012-08-02 12:35:00,28.94,29.01,28.94,29.01,13800.0,25.1225,25.1833,25.1225,25.1833,13800.0
2012-08-02 12:40:00,29.01,29.02,28.99,29.0,11300.0,25.1833,25.192,25.1659,25.1746,11300.0
2012-08-02 12:45:00,29.0,29.01,28.96,28.96,9600.0,25.1746,25.1833,25.1399,25.1399,9600.0
2012-08-02 12:50:00,28.97,29.01,28.95,28.99,18700.0,25.1486,25.1833,25.1312,25.1659,18700.0
2012-08-02 12:55:00,28.99,29.04,28.99,29.04,8800.0,25.1659,25.2093,25.1659,25.2093,8800.0
2012-08-02 13:00:00,29.04,29.04,29.0,29.02,10100.0,25.2093,25.2093,25.1746,25.192,10100.0
2012-08-02 13:05:00,29.02,29.07,29.0,29.06,14800.0,25.192,25.2354,25.1746,25.2267,14800.0
2012-08-02 13:10:00,29.06,29.08,29.04,29.05,7700.0,25.2267,25.2441,25.2093,25.218,7700.0
2012-08-02 13:15:00,29.04,29.05,29.01,29.03,8700.0,25.2093,25.218,25.1833,25.2006,8700.0
2012-08-02 13:20:00,29.02,29.03,29.01,29.02,6800.0,25.192,25.2006,25.1833,25.192,6800.0
2012-08-02 13:25:00,29.02,29.03,29.0,29.02,16000.0,25.192,25.2006,25.1746,25.192,16000.0
2012-08-02 13:30:00,29.01,29.02,29.0,29.0,9700.0,25.1833,25.192,25.1746,25.1746,9700.0
2012-08-02 13:35:00,29.01,29.01,28.96,28.99,23500.0,25.1833,25.1833,25.1399,25.1659,23500.0
2012-08-02 13:40:00,28.99,29.03,28.97,29.0,15500.0,25.1659,25.2006,25.1486,25.1746,15500.0
2012-08-02 13:45:00,29.01,29.04,28.99,29.04,23100.0,25.1833,25.2093,25.1659,25.2093,23100.0
2012-08-02 13:50:00,29.03,29.05,29.02,29.03,19100.0,25.2006,25.218,25.192,25.2006,19100.0
2012-08-02 13:55:00,29.02,29.06,29.0,29.03,20300.0,25.192,25.2267,25.1746,25.2006,20300.0
2012-08-02 14:00:00,29.02,29.04,28.99,29.03,15900.0,25.192,25.2093,25.1659,25.2006,15900.0
2012-08-02 14:05:00,29.03,29.04,29.0,29.0,15100.0,25.2006,25.2093,25.1746,25.1746,15100.0
2012-08-02 14:10:00,29.0,29.04,28.99,29.04,22400.0,25.1746,25.2093,25.1659,25.2093,22400.0
2012-08-02 14:15:00,29.03,29.04,29.0,29.01,17000.0,25.2006,25.2093,25.1746,25.1833,17000.0
2012-08-02 14:20:00,29.01,29.06,29.0,29.05,13800.0,25.1833,25.2267,25.1746,25.218,13800.0
2012-08-02 14:25:00,29.05,29.08,29.04,29.04,24100.0,25.218,25.2441,25.2093,25.2093,24100.0
2012-08-02 14:30:00,29.04,29.08,29.04,29.07,16300.0,25.2093,25.2441,25.2093,25.2354,16300.0
2012-08-02 14:35:00,29.08,29.14,29.07,29.1,22900.0,25.2441,25.2961,25.2354,25.2614,22900.0
2012-08-02 14:40:00,29.1,29.12,29.08,29.1,15400.0,25.2614,25.2788,25.2441,25.2614,15400.0
2012-08-02 14:45:00,29.1,29.15,29.1,29.14,15000.0,25.2614,25.3048,25.2614,25.2961,15000.0
2012-08-02 14:50:00,29.13,29.14,29.09,29.09,19300.0,25.2875,25.2961,25.2527,25.2527,19300.0
2012-08-02 14:55:00,29.1,29.14,29.08,29.09,18400.0,25.2614,25.2961,25.2441,25.2527,18400.0
2012-08-02 15:00:00,29.09,29.15,29.09,29.15,20000.0,25.2527,25.3048,25.2527,25.3048,20000.0
2012-08-02 15:05:00,29.15,29.16,29.11,29.12,14900.0,25.3048,25.3135,25.2701,25.2788,14900.0
2012-08-02 15:10:00,29.12,29.13,29.06,29.06,13400.0,25.2788,25.2875,25.2267,25.2267,13400.0
2012-08-02 15:15:00,29.07,29.07,29.0,29.04,17300.0,25.2354,25.2354,25.1746,25.2093,17300.0
2012-08-02 15:20:00,29.04,29.1,29.04,29.08,14500.0,25.2093,25.2614,25.2093,25.2441,14500.0
2012-08-02 15:25:00,29.08,29.12,29.07,29.08,34300.0,25.2441,25.2788,25.2354,25.2441,34300.0
2012-08-02 15:30:00,29.08,29.09,29.04,29.07,31000.0,25.2441,25.2527,25.2093,25.2354,31000.0
2012-08-02 15:35:00,29.07,29.08,29.04,29.05,26300.0,25.2354,25.2441,25.2093,25.218,26300.0
2012-08-02 15:40:00,29.05,29.11,29.05,29.11,45500.0,25.218,25.2701,25.218,25.2701,45500.0
2012-08-02 15:45:00,29.1,29.13,29.09,29.1,54400.0,25.2614,25.2875,25.2527,25.2614,54400.0
2012-08-02 15:50:00,29.1,29.16,29.1,29.1,69500.0,25.2614,25.3135,25.2614,25.2614,69500.0
2012-08-02 15:55:00,29.1,29.13,29.08,29.09,90800.0,25.2614,25.2875,25.2441,25.2527,90800.0
2012-08-03 09:30:00,29.41,29.41,29.27,29.4,63200.0,25.5305,25.5305,25.409,25.5218,63200.0
2012-08-03 09:35:00,29.4,29.41,29.35,29.4,45000.0,25.5218,25.5305,25.4784,25.5218,45000.0
2012-08-03 09:40:00,29.4,29.49,29.35,29.47,101400.0,25.5218,25.6,25.4784,25.5826,101400.0
2012-08-03 09:45:00,29.48,29.68,29.43,29.66,151600.0,25.5913,25.7649,25.5479,25.7475,151600.0
2012-08-03 09:50:00,29.65,29.67,29.56,29.66,18200.0,25.7389,25.7562,25.6607,25.7475,18200.0
2012-08-03 09:55:00,29.66,29.66,29.52,29.56,43700.0,25.7475,25.7475,25.626,25.6607,43700.0
2012-08-03 10:00:00,29.57,29.64,29.46,29.46,16900.0,25.6694,25.7302,25.5739,25.5739,16900.0
2012-08-03 10:05:00,29.47,29.55,29.44,29.51,23200.0,25.5826,25.6521,25.5566,25.6173,23200.0
2012-08-03 10:10:00,29.52,29.56,29.52,29.56,14800.0,25.626,25.6607,25.626,25.6607,14800.0
2012-08-03 10:15:00,29.55,29.64,29.55,29.64,74000.0,25.6521,25.7302,25.6521,25.7302,74000.0
2012-08-03 10:20:00,29.64,29.67,29.6,29.65,32800.0,25.7302,25.7562,25.6955,25.7389,32800.0
2012-08-03 10:25:00,29.65,29.68,29.57,29.66,36900.0,25.7389,25.7649,25.6694,25.7475,36900.0
2012-08-03 10:30:00,29.68,29.68,29.6,29.62,23600.0,25.7649,25.7649,25.6955,25.7128,23600.0
2012-08-03 10:35:00,29.62,29.65,29.61,29.63,23600.0,25.7128,25.7389,25.7041,25.7215,23600.0
2012-08-03 10:40:00,29.62,29.65,29.61,29.63,53100.0,25.7128,25.7389,25.7041,25.7215,53100.0
2012-08-03 10:45:00,29.64,29.67,29.61,29.65,36000.0,25.7302,25.7562,25.7041,25.7389,36000.0
2012-08-03 10:50:00,29.66,29.67,29.6,29.64,27300.0,25.7475,25.7562,25.6955,25.7302,27300.0
2012-08-03 10:55:00,29.65,29.67,29.61,29.62,16900.0,25.7389,25.7562,25.7041,25.7128,16900.0
2012-08-03 11:00:00,29.62,29.65,29.62,29.64,15500.0,25.7128,25.7389,25.7128,25.7302,15500.0
2012-08-03 11:05:00,29.65,29.65,29.61,29.61,18900.0,25.7389,25.7389,25.7041,25.7041,18900.0
2012-08-03 11:10:00,29.6,29.65,29.59,29.64,24300.0,25.6955,25.7389,25.6868,25.7302,24300.0
2012-08-03 11:15:00,29.64,29.65,29.61,29.62,14900.0,25.7302,25.7389,25.7041,25.7128,14900.0
2012-08-03 11:20:00,29.62,29.63,29.54,29.56,18500.0,25.7128,25.7215,25.6434,25.6607,18500.0
2012-08-03 11:25:00,29.62,29.62,29.54,29.61,33000.0,25.7128,25.7128,25.6434,25.7041,33000.0
2012-08-03 11:30:00,29.61,29.65,29.6,29.65,83600.0,25.7041,25.7389,25.6955,25.7389,83600.0
2012-08-03 11:35:00,29.65,29.78,29.64,29.76,123800.0,25.7389,25.8517,25.7302,25.8344,123800.0
2012-08-03 11:40:00,29.75,29.79,29.74,29.74,28100.0,25.8257,25.8604,25.817,25.817,28100.0
2012-08-03 11:45:00,29.75,29.75,29.68,29.7,25200.0,25.8257,25.8257,25.7649,25.7823,25200.0
2012-08-03 11:50:00,29.69,29.7,29.63,29.65,67400.0,25.7736,25.7823,25.7215,25.7389,67400.0
2012-08-03 11:55:00,29.65,29.67,29.64,29.66,19100.0,25.7389,25.7562,25.7302,25.7475,19100.0
2012-08-03 12:00:00,29.66,29.7,29.63,29.65,20900.0,25.7475,25.7823,25.7215,25.7389,20900.0
2012-08-03 12:05:00,29.65,29.66,29.62,29.63,9200.0,25.7389,25.7475,25.7128,25.7215,9200.0
2012-08-03 12:10:00,29.63,29.63,29.61,29.63,7800.0,25.7215,25.7215,25.7041,25.7215,7800.0
2012-08-03 12:15:00,29.62,29.62,29.59,29.61,27800.0,25.7128,25.7128,25.6868,25.7041,27800.0
2012-08-03 12:20:00,29.6,29.6,29.57,29.57,15600.0,25.6955,25.6955,25.6694,25.6694,15600.0
2012-08-03 12:25:00,29.57,29.58,29.54,29.58,14200.0,25.6694,25.6781,25.6434,25.6781,14200.0
2012-08-03 12:30:00,29.58,29.6,29.53,29.53,10200.0,25.6781,25.6955,25.6347,25.6347,10200.0
2012-08-03 12:35:00,29.53,29.61,29.53,29.59,20400.0,25.6347,25.7041,25.6347,25.6868,20400.0
2012-08-03 12:40:00,29.59,29.6,29.56,29.57,29800.0,25.6868,25.6955,25.6607,25.6694,29800.0
2012-08-03 12:45:00,29.56,29.61,29.55,29.61,20700.0,25.6607,25.7041,25.6521,25.7041,20700.0
2012-08-03 12:50:00,29.61,29.62,29.56,29.56,19200.0,25.7041,25.7128,25.6607,25.6607,19200.0
2012-08-03 12:55:00,29.56,29.59,29.56,29.57,12400.0,25.6607,25.6868,25.6607,25.6694,12400.0
2012-08-03 13:00:00,29.58,29.59,29.57,29.59,7300.0,25.6781,25.6868,25.6694,25.6868,7300.0
2012-08-03 13:05:00,29.58,29.65,29.55,29.63,31300.0,25.6781,25.7389,25.6521,25.7215,31300.0
2012-08-03 13:10:00,29.63,29.69,29.61,29.62,21200.0,25.7215,25.7736,25.7041,25.7128,21200.0
2012-08-03 13:15:00,29.62,29.64,29.61,29.61,10400.0,25.7128,25.7302,25.7041,25.7041,10400.0
2012-08-03 13:20:00,29.62,29.62,29.55,29.55,11700.0,25.7128,25.7128,25.6521,25.6521,11700.0
2012-08-03 13:25:00,29.55,29.56,29.55,29.56,3900.0,25.6521,25.6607,25.6521,25.6607,3900.0
2012-08-03 13:30:00,29.55,29.64,29.52,29.64,37300.0,25.6521,25.7302,25.626,25.7302,37300.0
2012-08-03 13:35:00,29.64,29.66,29.63,29.65,8100.0,25.7302,25.7475,25.7215,25.7389,8100.0
2012-08-03 13:40:00,29.65,29.69,29.65,29.69,12700.0,25.7389,25.7736,25.7389,25.7736,12700.0
2012-08-03 13:45:00,29.68,29.72,29.68,29.72,12200.0,25.7649,25.7996,25.7649,25.7996,12200.0
2012-08-03 13:50:00,29.71,29.76,29.69,29.75,52700.0,25.791,25.8344,25.7736,25.8257,52700.0
2012-08-03 13:55:00,29.75,29.8,29.75,29.8,31600.0,25.8257,25.8691,25.8257,25.8691,31600.0
2012-08-03 14:00:00,29.79,29.8,29.79,29.8,102000.0,25.8604,25.8691,25.8604,25.8691,102000.0
2012-08-03 14:05:00,29.8,29.8,29.76,29.78,59300.0,25.8691,25.8691,25.8344,25.8517,59300.0
2012-08-03 14:10:00,29.77,29.81,29.75,29.77,73800.0,25.843,25.8778,25.8257,25.843,73800.0
2012-08-03 14:15:00,29.77,29.78,29.76,29.76,7500.0,25.843,25.8517,25.8344,25.8344,7500.0
2012-08-03 14:20:00,29.76,29.8,29.75,29.78,49700.0,25.8344,25.8691,25.8257,25.8517,49700.0
2012-08-03 14:25:00,29.77,29.86,29.77,29.86,65300.0,25.843,25.9212,25.843,25.9212,65300.0
2012-08-03 14:30:00,29.86,29.86,29.82,29.82,13200.0,25.9212,25.9212,25.8864,25.8864,13200.0
2012-08-03 14:35:00,29.82,29.84,29.82,29.82,16700.0,25.8864,25.9038,25.8864,25.8864,16700.0
2012-08-03 14:40:00,29.82,29.84,29.82,29.83,32900.0,25.8864,25.9038,25.8864,25.8951,32900.0
2012-08-03 14:45:00,29.83,29.84,29.82,29.83,10600.0,25.8951,25.9038,25.8864,25.8951,10600.0
2012-08-03 14:50:00,29.82,29.83,29.81,29.82,35900.0,25.8864,25.8951,25.8778,25.8864,35900.0
2012-08-03 14:55:00,29.82,29.83,29.82,29.82,9100.0,25.8864,25.8951,25.8864,25.8864,9100.0
2012-08-03 15:00:00,29.82,29.87,29.82,29.87,39900.0,25.8864,25.9298,25.8864,25.9298,39900.0
2012-08-03 15:05:00,29.86,29.87,29.85,29.85,15500.0,25.9212,25.9298,25.9125,25.9125,15500.0
2012-08-03 15:10:00,29.86,29.88,29.81,29.87,63400.0,25.9212,25.9385,25.8778,25.9298,63400.0
2012-08-03 15:15:00,29.88,29.97,29.87,29.97,65100.0,25.9385,26.0167,25.9298,26.0167,65100.0
2012-08-03 15:20:00,29.97,29.99,29.97,29.98,67300.0,26.0167,26.034,26.0167,26.0253,67300.0
2012-08-03 15:25:00,29.98,29.98,29.82,29.9,82500.0,26.0253,26.0253,25.8864,25.9559,82500.0
2012-08-03 15:30:00,29.91,29.91,29.79,29.79,78900.0,25.9646,25.9646,25.8604,25.8604,78900.0
2012-08-03 15:35:00,29.8,29.8,29.73,29.74,48000.0,25.8691,25.8691,25.8083,25.817,48000.0
2012-08-03 15:40:00,29.74,29.9,29.74,29.9,76100.0,25.817,25.9559,25.817,25.9559,76100.0
2012-08-03 15:45:00,29.89,29.94,29.84,29.92,74500.0,25.9472,25.9906,25.9038,25.9732,74500.0
2012-08-03 15:50:00,29.93,29.93,29.85,29.86,91500.0,25.9819,25.9819,25.9125,25.9212,91500.0
2012-08-03 15:55:00,29.87,29.93,29.85,29.93,164400.0,25.9298,25.9819,25.9125,25.9819,164400.0
2012-08-06 09:30:00,29.98,29.99,29.82,29.88,64800.0,26.0253,26.034,25.8864,25.9385,64800.0
2012-08-06 09:35:00,29.89,29.9,29.84,29.88,18800.0,25.9472,25.9559,25.9038,25.9385,18800.0
2012-08-06 09:40:00,29.88,29.9,29.85,29.9,17600.0,25.9385,25.9559,25.9125,25.9559,17600.0
2012-08-06 09:45:00,29.88,29.9,29.86,29.88,28900.0,25.9385,25.9559,25.9212,25.9385,28900.0
2012-08-06 09:50:00,29.9,29.92,29.87,29.88,13400.0,25.9559,25.9732,25.9298,25.9385,13400.0
2012-08-06 09:55:00,29.87,29.9,29.87,29.9,34100.0,25.9298,25.9559,25.9298,25.9559,34100.0
2012-08-06 10:00:00,29.9,29.92,29.89,29.9,40600.0,25.9559,25.9732,25.9472,25.9559,40600.0
2012-08-06 10:05:00,29.9,29.93,29.89,29.9,36800.0,25.9559,25.9819,25.9472,25.9559,36800.0
2012-08-06 10:10:00,29.9,29.93,29.9,29.9,37100.0,25.9559,25.9819,25.9559,25.9559,37100.0
2012-08-06 10:15:00,29.9,29.93,29.84,29.89,43400.0,25.9559,25.9819,25.9038,25.9472,43400.0
2012-08-06 10:20:00,29.89,29.89,29.85,29.85,11200.0,25.9472,25.9472,25.9125,25.9125,11200.0
2012-08-06 10:25:00,29.85,29.88,29.81,29.84,20800.0,25.9125,25.9385,25.8778,25.9038,20800.0
2012-08-06 10:30:00,29.85,29.87,29.85,29.85,10600.0,25.9125,25.9298,25.9125,25.9125,10600.0
2012-08-06 10:35:00,29.84,29.89,29.82,29.82,19400.0,25.9038,25.9472,25.8864,25.8864,19400.0
2012-08-06 10:40:00,29.83,29.88,29.83,29.86,28700.0,25.8951,25.9385,25.8951,25.9212,28700.0
2012-08-06 10:45:00,29.86,29.87,29.85,29.85,6700.0,25.9212,25.9298,25.9125,25.9125,6700.0
2012-08-06 10:50:00,29.85,29.87,29.85,29.86,18900.0,25.9125,25.9298,25.9125,25.9212,18900.0
2012-08-06 10:55:00,29.85,29.87,29.85,29.85,11600.0,25.9125,25.9298,25.9125,25.9125,11600.0
2012-08-06 11:00:00,29.85,29.89,29.85,29.88,20200.0,25.9125,25.9472,25.9125,25.9385,20200.0
2012-08-06 11:05:00,29.88,29.9,29.88,29.89,10300.0,25.9385,25.9559,25.9385,25.9472,10300.0
2012-08-06 11:10:00,29.88,29.96,29.88,29.95,17100.0,25.9385,26.008,25.9385,25.9993,17100.0
2012-08-06 11:15:00,29.95,29.95,29.89,29.9,17700.0,25.9993,25.9993,25.9472,25.9559,17700.0
2012-08-06 11:20:00,29.91,29.92,29.89,29.9,9400.0,25.9646,25.9732,25.9472,25.9559,9400.0
2012-08-06 11:25:00,29.9,29.94,29.88,29.88,20200.0,25.9559,25.9906,25.9385,25.9385,20200.0
2012-08-06 11:30:00,29.88,29.9,29.87,29.88,19100.0,25.9385,25.9559,25.9298,25.9385,19100.0
2012-08-06 11:35:00,29.89,29.93,29.89,29.89,26600.0,25.9472,25.9819,25.9472,25.9472,26600.0
2012-08-06 11:40:00,29.88,29.9,29.88,29.89,13200.0,25.9385,25.9559,25.9385,25.9472,13200.0
2012-08-06 11:45:00,29.88,29.9,29.87,29.89,8800.0,25.9385,25.9559,25.9298,25.9472,8800.0
2012-08-06 11:50:00,29.89,29.9,29.86,29.89,18400.0,25.9472,25.9559,25.9212,25.9472,18400.0
2012-08-06 11:55:00,29.9,29.9,29.88,29.89,9400.0,25.9559,25.9559,25.9385,25.9472,9400.0
2012-08-06 12:00:00,29.89,29.9,29.87,29.88,15300.0,25.9472,25.9559,25.9298,25.9385,15300.0
2012-08-06 12:05:00,29.88,29.89,29.87,29.88,20000.0,25.9385,25.9472,25.9298,25.9385,20000.0
2012-08-06 12:10:00,29.88,29.92,29.85,29.91,34900.0,25.9385,25.9732,25.9125,25.9646,34900.0
2012-08-06 12:15:00,29.9,29.91,29.86,29.88,14800.0,25.9559,25.9646,25.9212,25.9385,14800.0
2012-08-06 12:20:00,29.87,29.89,29.86,29.87,17100.0,25.9298,25.9472,25.9212,25.9298,17100.0
2012-08-06 12:25:00,29.87,29.89,29.87,29.87,12500.0,25.9298,25.9472,25.9298,25.9298,12500.0
2012-08-06 12:30:00,29.88,29.9,29.88,29.89,9300.0,25.9385,25.9559,25.9385,25.9472,9300.0
2012-08-06 12:35:00,29.89,29.93,29.89,29.93,7000.0,25.9472,25.9819,25.9472,25.9819,7000.0
2012-08-06 12:40:00,29.92,29.92,29.88,29.88,8400.0,25.9732,25.9732,25.9385,25.9385,8400.0
2012-08-06 12:45:00,29.88,29.93,29.88,29.93,13600.0,25.9385,25.9819,25.9385,25.9819,13600.0
2012-08-06 12:50:00,29.93,29.96,29.93,29.95,8400.0,25.9819,26.008,25.9819,25.9993,8400.0
2012-08-06 12:55:00,29.94,29.96,29.94,29.96,10000.0,25.9906,26.008,25.9906,26.008,10000.0
2012-08-06 13:00:00,29.96,29.97,29.94,29.95,12800.0,26.008,26.0167,25.9906,25.9993,12800.0
2012-08-06 13:05:00,29.95,29.98,29.95,29.95,12900.0,25.9993,26.0253,25.9993,25.9993,12900.0
2012-08-06 13:10:00,29.96,29.98,29.95,29.97,17100.0,26.008,26.0253,25.9993,26.0167,17100.0
2012-08-06 13:15:00,29.96,29.98,29.95,29.96,11700.0,26.008,26.0253,25.9993,26.008,11700.0
2012-08-06 13:20:00,29.96,29.97,29.96,29.97,3700.0,26.008,26.0167,26.008,26.0167,3700.0
2012-08-06 13:25:00,29.96,29.97,29.95,29.96,10400.0,26.008,26.0167,25.9993,26.008,10400.0
2012-08-06 13:30:00,29.96,29.96,29.94,29.94,20700.0,26.008,26.008,25.9906,25.9906,20700.0
2012-08-06 13:35:00,29.95,29.95,29.91,29.92,12100.0,25.9993,25.9993,25.9646,25.9732,12100.0
2012-08-06 13:40:00,29.91,29.92,29.89,29.9,17000.0,25.9646,25.9732,25.9472,25.9559,17000.0
2012-08-06 13:45:00,29.89,29.91,29.89,29.89,10300.0,25.9472,25.9646,25.9472,25.9472,10300.0
2012-08-06 13:50:00,29.89,29.9,29.88,29.89,6700.0,25.9472,25.9559,25.9385,25.9472,6700.0
2012-08-06 13:55:00,29.88,29.89,29.86,29.86,8100.0,25.9385,25.9472,25.9212,25.9212,8100.0
2012-08-06 14:00:00,29.86,29.9,29.85,29.9,26400.0,25.9212,25.9559,25.9125,25.9559,26400.0
2012-08-06 14:05:00,29.89,29.91,29.89,29.91,5900.0,25.9472,25.9646,25.9472,25.9646,5900.0
2012-08-06 14:10:00,29.91,29.96,29.91,29.96,9600.0,25.9646,26.008,25.9646,26.008,9600.0
2012-08-06 14:15:00,29.96,29.97,29.94,29.97,9400.0,26.008,26.0167,25.9906,26.0167,9400.0
2012-08-06 14:20:00,29.96,29.97,29.95,29.95,13000.0,26.008,26.0167,25.9993,25.9993,13000.0
2012-08-06 14:25:00,29.94,29.97,29.93,29.96,21700.0,25.9906,26.0167,25.9819,26.008,21700.0
2012-08-06 14:30:00,29.95,29.96,29.93,29.93,15100.0,25.9993,26.008,25.9819,25.9819,15100.0
2012-08-06 14:35:00,29.93,29.96,29.93,29.96,13700.0,25.9819,26.008,25.9819,26.008,13700.0
2012-08-06 14:40:00,29.97,29.97,29.95,29.95,4700.0,26.0167,26.0167,25.9993,25.9993,4700.0
2012-08-06 14:45:00,29.95,29.97,29.95,29.97,6400.0,25.9993,26.0167,25.9993,26.0167,6400.0
2012-08-06 14:50:00,29.97,29.98,29.96,29.97,15700.0,26.0167,26.0253,26.008,26.0167,15700.0
2012-08-06 14:55:00,29.97,29.98,29.96,29.98,8700.0,26.0167,26.0253,26.008,26.0253,8700.0
2012-08-06 15:00:00,29.98,29.99,29.96,29.98,28100.0,26.0253,26.034,26.008,26.0253,28100.0
2012-08-06 15:05:00,29.97,29.98,29.93,29.98,43800.0,26.0167,26.0253,25.9819,26.0253,43800.0
2012-08-06 15:10:00,29.97,29.98,29.95,29.98,19300.0,26.0167,26.0253,25.9993,26.0253,19300.0
2012-08-06 15:15:00,29.97,29.98,29.95,29.98,40600.0,26.0167,26.0253,25.9993,26.0253,40600.0
2012-08-06 15:20:00,29.98,29.99,29.97,29.98,6400.0,26.0253,26.034,26.0167,26.0253,6400.0
2012-08-06 15:25:00,29.97,29.98,29.97,29.97,4400.0,26.0167,26.0253,26.0167,26.0167,4400.0
2012-08-06 15:30:00,29.97,29.99,29.94,29.98,34600.0,26.0167,26.034,25.9906,26.0253,34600.0
2012-08-06 15:35:00,29.99,30.0,29.95,29.96,39300.0,26.034,26.0427,25.9993,26.008,39300.0
2012-08-06 15:40:00,29.96,29.96,29.93,29.93,39500.0,26.008,26.008,25.9819,25.9819,39500.0
2012-08-06 15:45:00,29.94,29.95,29.92,29.93,48400.0,25.9906,25.9993,25.9732,25.9819,48400.0
2012-08-06 15:50:00,29.93,29.97,29.93,29.97,59900.0,25.9819,26.0167,25.9819,26.0167,59900.0
2012-08-06 15:55:00,29.96,29.96,29.88,29.9,95900.0,26.008,26.008,25.9385,25.9559,95900.0
2012-08-07 09:30:00,29.85,29.96,29.69,29.78,40500.0,25.9125,26.008,25.7736,25.8517,40500.0
2012-08-07 09:35:00,29.78,29.85,29.67,29.73,23500.0,25.8517,25.9125,25.7562,25.8083,23500.0
2012-08-07 09:40:00,29.71,29.93,29.71,29.93,18400.0,25.791,25.9819,25.791,25.9819,18400.0
2012-08-07 09:45:00,29.93,29.94,29.79,29.82,21400.0,25.9819,25.9906,25.8604,25.8864,21400.0
2012-08-07 09:50:00,29.82,29.84,29.8,29.82,19400.0,25.8864,25.9038,25.8691,25.8864,19400.0
2012-08-07 09:55:00,29.83,29.89,29.82,29.82,21200.0,25.8951,25.9472,25.8864,25.8864,21200.0
2012-08-07 10:00:00,29.83,29.85,29.71,29.71,30300.0,25.8951,25.9125,25.791,25.791,30300.0
2012-08-07 10:05:00,29.7,29.73,29.66,29.68,21100.0,25.7823,25.8083,25.7475,25.7649,21100.0
2012-08-07 10:10:00,29.68,29.75,29.66,29.75,28100.0,25.7649,25.8257,25.7475,25.8257,28100.0
2012-08-07 10:15:00,29.75,29.81,29.72,29.74,34100.0,25.8257,25.8778,25.7996,25.817,34100.0
2012-08-07 10:20:00,29.73,29.75,29.7,29.73,16100.0,25.8083,25.8257,25.7823,25.8083,16100.0
2012-08-07 10:25:00,29.74,29.74,29.62,29.62,19700.0,25.817,25.817,25.7128,25.7128,19700.0
2012-08-07 10:30:00,29.62,29.69,29.61,29.68,60600.0,25.7128,25.7736,25.7041,25.7649,60600.0
2012-08-07 10:35:00,29.67,29.68,29.64,29.68,27200.0,25.7562,25.7649,25.7302,25.7649,27200.0
2012-08-07 10:40:00,29.68,29.78,29.68,29.77,27700.0,25.7649,25.8517,25.7649,25.843,27700.0
2012-08-07 10:45:00,29.78,29.82,29.67,29.76,38400.0,25.8517,25.8864,25.7562,25.8344,38400.0
2012-08-07 10:50:00,29.77,29.79,29.71,29.71,9300.0,25.843,25.8604,25.791,25.791,9300.0
2012-08-07 10:55:00,29.71,29.72,29.59,29.59,47900.0,25.791,25.7996,25.6868,25.6868,47900.0
2012-08-07 11:00:00,29.6,29.67,29.58,29.67,40000.0,25.6955,25.7562,25.6781,25.7562,40000.0
2012-08-07 11:05:00,29.67,29.67,29.6,29.61,52900.0,25.7562,25.7562,25.6955,25.7041,52900.0
2012-08-07 11:10:00,29.61,29.62,29.6,29.61,18300.0,25.7041,25.7128,25.6955,25.7041,18300.0
2012-08-07 11:15:00,29.6,29.63,29.58,29.62,31400.0,25.6955,25.7215,25.6781,25.7128,31400.0
2012-08-07 11:20:00,29.62,29.64,29.59,29.64,29600.0,25.7128,25.7302,25.6868,25.7302,29600.0
2012-08-07 11:25:00,29.64,29.68,29.61,29.62,18600.0,25.7302,25.7649,25.7041,25.7128,18600.0
2012-08-07 11:30:00,29.63,29.72,29.63,29.71,22100.0,25.7215,25.7996,25.7215,25.791,22100.0
2012-08-07 11:35:00,29.71,29.73,29.67,29.67,14500.0,25.791,25.8083,25.7562,25.7562,14500.0
2012-08-07 11:40:00,29.67,29.73,29.67,29.71,9900.0,25.7562,25.8083,25.7562,25.791,9900.0
2012-08-07 11:45:00,29.72,29.76,29.69,29.75,34500.0,25.7996,25.8344,25.7736,25.8257,34500.0
2012-08-07 11:50:00,29.75,29.76,29.7,29.74,35000.0,25.8257,25.8344,25.7823,25.817,35000.0
2012-08-07 11:55:00,29.72,29.74,29.69,29.71,11200.0,25.7996,25.817,25.7736,25.791,11200.0
2012-08-07 12:00:00,29.71,29.76,29.69,29.69,24000.0,25.791,25.8344,25.7736,25.7736,24000.0
2012-08-07 12:05:00,29.69,29.73,29.68,29.68,16600.0,25.7736,25.8083,25.7649,25.7649,16600.0
2012-08-07 12:10:00,29.68,29.71,29.66,29.7,14600.0,25.7649,25.791,25.7475,25.7823,14600.0
2012-08-07 12:15:00,29.71,29.72,29.68,29.71,11000.0,25.791,25.7996,25.7649,25.791,11000.0
2012-08-07 12:20:00,29.7,29.72,29.7,29.72,7700.0,25.7823,25.7996,25.7823,25.7996,7700.0
2012-08-07 12:25:00,29.71,29.72,29.66,29.7,17700.0,25.791,25.7996,25.7475,25.7823,17700.0
2012-08-07 12:30:00,29.7,29.71,29.67,29.69,13900.0,25.7823,25.791,25.7562,25.7736,13900.0
2012-08-07 12:35:00,29.7,29.72,29.68,29.72,5800.0,25.7823,25.7996,25.7649,25.7996,5800.0
2012-08-07 12:40:00,29.72,29.72,29.67,29.69,11300.0,25.7996,25.7996,25.7562,25.7736,11300.0
2012-08-07 12:45:00,29.7,29.71,29.68,29.68,6800.0,25.7823,25.791,25.7649,25.7649,6800.0
2012-08-07 12:50:00,29.69,29.71,29.66,29.66,14500.0,25.7736,25.791,25.7475,25.7475,14500.0
2012-08-07 12:55:00,29.66,29.71,29.65,29.7,16000.0,25.7475,25.791,25.7389,25.7823,16000.0
2012-08-07 13:00:00,29.7,29.71,29.67,29.67,10000.0,25.7823,25.791,25.7562,25.7562,10000.0
2012-08-07 13:05:00,29.67,29.67,29.65,29.65,2700.0,25.7562,25.7562,25.7389,25.7389,2700.0
2012-08-07 13:10:00,29.66,29.68,29.65,29.65,7500.0,25.7475,25.7649,25.7389,25.7389,7500.0
2012-08-07 13:15:00,29.66,29.67,29.64,29.66,17900.0,25.7475,25.7562,25.7302,25.7475,17900.0
2012-08-07 13:20:00,29.65,29.69,29.63,29.68,16600.0,25.7389,25.7736,25.7215,25.7649,16600.0
2012-08-07 13:25:00,29.68,29.69,29.66,29.69,7300.0,25.7649,25.7736,25.7475,25.7736,7300.0
2012-08-07 13:30:00,29.68,29.69,29.66,29.67,7700.0,25.7649,25.7736,25.7475,25.7562,7700.0
2012-08-07 13:35:00,29.67,29.68,29.65,29.68,9700.0,25.7562,25.7649,25.7389,25.7649,9700.0
2012-08-07 13:40:00,29.68,29.69,29.65,29.67,14400.0,25.7649,25.7736,25.7389,25.7562,14400.0
2012-08-07 13:45:00,29.66,29.67,29.65,29.65,5800.0,25.7475,25.7562,25.7389,25.7389,5800.0
2012-08-07 13:50:00,29.65,29.67,29.65,29.67,9000.0,25.7389,25.7562,25.7389,25.7562,9000.0
2012-08-07 13:55:00,29.67,29.7,29.66,29.7,5600.0,25.7562,25.7823,25.7475,25.7823,5600.0
2012-08-07 14:00:00,29.69,29.7,29.66,29.66,11200.0,25.7736,25.7823,25.7475,25.7475,11200.0
2012-08-07 14:05:00,29.67,29.67,29.66,29.66,4700.0,25.7562,25.7562,25.7475,25.7475,4700.0
2012-08-07 14:10:00,29.66,29.67,29.64,29.66,25200.0,25.7475,25.7562,25.7302,25.7475,25200.0
2012-08-07 14:15:00,29.67,29.67,29.66,29.67,2100.0,25.7562,25.7562,25.7475,25.7562,2100.0
2012-08-07 14:20:00,29.67,29.67,29.65,29.65,6900.0,25.7562,25.7562,25.7389,25.7389,6900.0
2012-08-07 14:25:00,29.65,29.71,29.64,29.65,48400.0,25.7389,25.791,25.7302,25.7389,48400.0
2012-08-07 14:30:00,29.65,29.66,29.62,29.62,10400.0,25.7389,25.7475,25.7128,25.7128,10400.0
2012-08-07 14:35:00,29.63,29.71,29.62,29.71,19200.0,25.7215,25.791,25.7128,25.791,19200.0
2012-08-07 14:40:00,29.71,29.75,29.7,29.73,20800.0,25.791,25.8257,25.7823,25.8083,20800.0
2012-08-07 14:45:00,29.72,29.72,29.65,29.68,7600.0,25.7996,25.7996,25.7389,25.7649,7600.0
2012-08-07 14:50:00,29.68,29.68,29.66,29.67,9300.0,25.7649,25.7649,25.7475,25.7562,9300.0
2012-08-07 14:55:00,29.68,29.68,29.65,29.67,17600.0,25.7649,25.7649,25.7389,25.7562,17600.0
2012-08-07 15:00:00,29.68,29.68,29.65,29.65,13700.0,25.7649,25.7649,25.7389,25.7389,13700.0
2012-08-07 15:05:00,29.65,29.71,29.65,29.71,49600.0,25.7389,25.791,25.7389,25.791,49600.0
2012-08-07 15:10:00,29.71,29.75,29.71,29.74,42000.0,25.791,25.8257,25.791,25.817,42000.0
2012-08-07 15:15:00,29.72,29.76,29.71,29.74,64800.0,25.7996,25.8344,25.791,25.817,64800.0
2012-08-07 15:20:00,29.75,29.78,29.74,29.75,59600.0,25.8257,25.8517,25.817,25.8257,59600.0
2012-08-07 15:25:00,29.74,29.78,29.74,29.76,23600.0,25.817,25.8517,25.817,25.8344,23600.0
2012-08-07 15:30:00,29.75,29.76,29.69,29.7,34700.0,25.8257,25.8344,25.7736,25.7823,34700.0
2012-08-07 15:35:00,29.7,29.7,29.67,29.7,24300.0,25.7823,25.7823,25.7562,25.7823,24300.0
2012-08-07 15:40:00,29.7,29.7,29.69,29.7,26100.0,25.7823,25.7823,25.7736,25.7823,26100.0
2012-08-07 15:45:00,29.69,29.7,29.64,29.68,67900.0,25.7736,25.7823,25.7302,25.7649,67900.0
2012-08-07 15:50:00,29.68,29.69,29.66,29.68,44100.0,25.7649,25.7736,25.7475,25.7649,44100.0
2012-08-07 15:55:00,29.67,29.69,29.66,29.67,92900.0,25.7562,25.7736,25.7475,25.7562,92900.0
2012-08-08 09:30:00,29.47,29.62,29.34,29.59,51500.0,25.5826,25.7128,25.4698,25.6868,51500.0
2012-08-08 09:35:00,29.65,29.67,29.6,29.65,12500.0,25.7389,25.7562,25.6955,25.7389,12500.0
2012-08-08 09:40:00,29.64,29.67,29.59,29.67,21400.0,25.7302,25.7562,25.6868,25.7562,21400.0
2012-08-08 09:45:00,29.65,29.7,29.56,29.65,24400.0,25.7389,25.7823,25.6607,25.7389,24400.0
2012-08-08 09:50:00,29.65,29.66,29.58,29.59,35100.0,25.7389,25.7475,25.6781,25.6868,35100.0
2012-08-08 09:55:00,29.59,29.63,29.58,29.6,15400.0,25.6868,25.7215,25.6781,25.6955,15400.0
2012-08-08 10:00:00,29.6,29.64,29.6,29.64,12400.0,25.6955,25.7302,25.6955,25.7302,12400.0
2012-08-08 10:05:00,29.64,29.66,29.62,29.65,16800.0,25.7302,25.7475,25.7128,25.7389,16800.0
2012-08-08 10:10:00,29.65,29.69,29.64,29.65,16900.0,25.7389,25.7736,25.7302,25.7389,16900.0
2012-08-08 10:15:00,29.66,29.68,29.64,29.67,28300.0,25.7475,25.7649,25.7302,25.7562,28300.0
2012-08-08 10:20:00,29.67,29.74,29.67,29.73,38900.0,25.7562,25.817,25.7562,25.8083,38900.0
2012-08-08 10:25:00,29.73,29.81,29.73,29.8,17300.0,25.8083,25.8778,25.8083,25.8691,17300.0
2012-08-08 10:30:00,29.8,29.8,29.78,29.78,20900.0,25.8691,25.8691,25.8517,25.8517,20900.0
2012-08-08 10:35:00,29.78,29.78,29.77,29.78,7100.0,25.8517,25.8517,25.843,25.8517,7100.0
2012-08-08 10:40:00,29.78,29.81,29.77,29.79,14300.0,25.8517,25.8778,25.843,25.8604,14300.0
2012-08-08 10:45:00,29.8,29.82,29.79,29.82,11400.0,25.8691,25.8864,25.8604,25.8864,11400.0
2012-08-08 10:50:00,29.81,29.89,29.81,29.89,15900.0,25.8778,25.9472,25.8778,25.9472,15900.0
2012-08-08 10:55:00,29.88,29.91,29.88,29.9,21000.0,25.9385,25.9646,25.9385,25.9559,21000.0
2012-08-08 11:00:00,29.9,29.9,29.83,29.84,8600.0,25.9559,25.9559,25.8951,25.9038,8600.0
2012-08-08 11:05:00,29.84,29.87,29.83,29.85,19100.0,25.9038,25.9298,25.8951,25.9125,19100.0
2012-08-08 11:10:00,29.86,29.95,29.85,29.95,15900.0,25.9212,25.9993,25.9125,25.9993,15900.0
2012-08-08 11:15:00,29.94,29.95,29.93,29.95,14500.0,25.9906,25.9993,25.9819,25.9993,14500.0
2012-08-08 11:20:00,29.95,29.98,29.94,29.97,14300.0,25.9993,26.0253,25.9906,26.0167,14300.0
2012-08-08 11:25:00,29.98,29.98,29.95,29.95,15300.0,26.0253,26.0253,25.9993,25.9993,15300.0
2012-08-08 11:30:00,29.96,29.99,29.95,29.99,35400.0,26.008,26.034,25.9993,26.034,35400.0
2012-08-08 11:35:00,29.98,29.98,29.95,29.96,9300.0,26.0253,26.0253,25.9993,26.008,9300.0
2012-08-08 11:40:00,29.96,29.96,29.94,29.94,22900.0,26.008,26.008,25.9906,25.9906,22900.0
2012-08-08 11:45:00,29.95,29.95,29.93,29.95,30900.0,25.9993,25.9993,25.9819,25.9993,30900.0
2012-08-08 11:50:00,29.95,29.98,29.94,29.98,15700.0,25.9993,26.0253,25.9906,26.0253,15700.0
2012-08-08 11:55:00,29.98,29.99,29.97,29.99,16900.0,26.0253,26.034,26.0167,26.034,16900.0
2012-08-08 12:00:00,29.99,30.09,29.98,30.04,188400.0,26.034,26.1208,26.0253,26.0774,188400.0
2012-08-08 12:05:00,30.04,30.04,29.93,29.93,34900.0,26.0774,26.0774,25.9819,25.9819,34900.0
2012-08-08 12:10:00,29.94,29.95,29.88,29.89,36900.0,25.9906,25.9993,25.9385,25.9472,36900.0
2012-08-08 12:15:00,29.89,29.94,29.88,29.94,13400.0,25.9472,25.9906,25.9385,25.9906,13400.0
2012-08-08 12:20:00,29.94,29.98,29.94,29.95,31900.0,25.9906,26.0253,25.9906,25.9993,31900.0
2012-08-08 12:25:00,29.95,29.95,29.94,29.95,33800.0,25.9993,25.9993,25.9906,25.9993,33800.0
2012-08-08 12:30:00,29.94,29.99,29.94,29.96,25500.0,25.9906,26.034,25.9906,26.008,25500.0
2012-08-08 12:35:00,29.95,29.97,29.93,29.94,13200.0,25.9993,26.0167,25.9819,25.9906,13200.0
2012-08-08 12:40:00,29.94,29.95,29.93,29.93,35700.0,25.9906,25.9993,25.9819,25.9819,35700.0
2012-08-08 12:45:00,29.94,29.94,29.87,29.88,45100.0,25.9906,25.9906,25.9298,25.9385,45100.0
2012-08-08 12:50:00,29.85,29.86,29.82,29.84,16700.0,25.9125,25.9212,25.8864,25.9038,16700.0
2012-08-08 12:55:00,29.82,29.87,29.8,29.87,15600.0,25.8864,25.9298,25.8691,25.9298,15600.0
2012-08-08 13:00:00,29.86,29.93,29.86,29.93,44200.0,25.9212,25.9819,25.9212,25.9819,44200.0
2012-08-08 13:05:00,29.93,29.93,29.87,29.91,28000.0,25.9819,25.9819,25.9298,25.9646,28000.0
2012-08-08 13:10:00,29.92,29.92,29.86,29.87,11500.0,25.9732,25.9732,25.9212,25.9298,11500.0
2012-08-08 13:15:00,29.86,29.88,29.84,29.88,13500.0,25.9212,25.9385,25.9038,25.9385,13500.0
2012-08-08 13:20:00,29.88,29.9,29.86,29.86,9400.0,25.9385,25.9559,25.9212,25.9212,9400.0
2012-08-08 13:25:00,29.86,29.87,29.83,29.87,15100.0,25.9212,25.9298,25.8951,25.9298,15100.0
2012-08-08 13:30:00,29.86,29.92,29.86,29.88,13600.0,25.9212,25.9732,25.9212,25.9385,13600.0
2012-08-08 13:35:00,29.88,29.91,29.88,29.9,5300.0,25.9385,25.9646,25.9385,25.9559,5300.0
2012-08-08 13:40:00,29.91,29.94,29.88,29.94,27200.0,25.9646,25.9906,25.9385,25.9906,27200.0
2012-08-08 13:45:00,29.93,29.96,29.93,29.96,86500.0,25.9819,26.008,25.9819,26.008,86500.0
2012-08-08 13:50:00,29.96,29.99,29.95,29.95,14400.0,26.008,26.034,25.9993,25.9993,14400.0
2012-08-08 13:55:00,29.96,30.0,29.95,29.98,16400.0,26.008,26.0427,25.9993,26.0253,16400.0
2012-08-08 14:00:00,29.98,30.01,29.96,30.0,43700.0,26.0253,26.0514,26.008,26.0427,43700.0
2012-08-08 14:05:00,30.0,30.01,29.96,30.0,11800.0,26.0427,26.0514,26.008,26.0427,11800.0
2012-08-08 14:10:00,30.0,30.0,29.93,29.93,13300.0,26.0427,26.0427,25.9819,25.9819,13300.0
2012-08-08 14:15:00,29.93,29.98,29.92,29.98,26500.0,25.9819,26.0253,25.9732,26.0253,26500.0
2012-08-08 14:20:00,29.98,30.0,29.95,29.96,15600.0,26.0253,26.0427,25.9993,26.008,15600.0
2012-08-08 14:25:00,29.96,29.98,29.94,29.98,12100.0,26.008,26.0253,25.9906,26.0253,12100.0
2012-08-08 14:30:00,29.96,29.96,29.92,29.92,8500.0,26.008,26.008,25.9732,25.9732,8500.0
2012-08-08 14:35:00,29.92,29.93,29.88,29.91,21200.0,25.9732,25.9819,25.9385,25.9646,21200.0
2012-08-08 14:40:00,29.92,29.99,29.91,29.96,31400.0,25.9732,26.034,25.9646,26.008,31400.0
2012-08-08 14:45:00,29.96,29.97,29.94,29.95,16000.0,26.008,26.0167,25.9906,25.9993,16000.0
2012-08-08 14:50:00,29.95,29.95,29.94,29.94,7200.0,25.9993,25.9993,25.9906,25.9906,7200.0
2012-08-08 14:55:00,29.95,30.0,29.94,29.99,17700.0,25.9993,26.0427,25.9906,26.034,17700.0
2012-08-08 15:00:00,29.99,30.0,29.98,29.99,15000.0,26.034,26.0427,26.0253,26.034,15000.0
2012-08-08 15:05:00,29.98,29.99,29.98,29.99,17400.0,26.0253,26.034,26.0253,26.034,17400.0
2012-08-08 15:10:00,29.99,30.03,29.98,29.99,34300.0,26.034,26.0687,26.0253,26.034,34300.0
2012-08-08 15:15:00,29.99,30.03,29.99,29.99,36400.0,26.034,26.0687,26.034,26.034,36400.0
2012-08-08 15:20:00,30.0,30.02,29.99,30.01,36100.0,26.0427,26.0601,26.034,26.0514,36100.0
2012-08-08 15:25:00,30.0,30.01,29.99,30.0,22200.0,26.0427,26.0514,26.034,26.0427,22200.0
2012-08-08 15:30:00,29.99,30.0,29.94,29.94,44700.0,26.034,26.0427,25.9906,25.9906,44700.0
2012-08-08 15:35:00,29.94,29.95,29.88,29.91,54700.0,25.9906,25.9993,25.9385,25.9646,54700.0
2012-08-08 15:40:00,29.91,29.92,29.83,29.83,34900.0,25.9646,25.9732,25.8951,25.8951,34900.0
2012-08-08 15:45:00,29.84,29.85,29.82,29.83,37000.0,25.9038,25.9125,25.8864,25.8951,37000.0
2012-08-08 15:50:00,29.84,29.84,29.75,29.76,53900.0,25.9038,25.9038,25.8257,25.8344,53900.0
2012-08-08 15:55:00,29.77,29.81,29.76,29.8,85500.0,25.843,25.8778,25.8344,25.8691,85500.0
2012-08-09 09:30:00,29.61,29.69,29.53,29.57,20000.0,25.7041,25.7736,25.6347,25.6694,20000.0
2012-08-09 09:35:00,29.57,29.58,29.44,29.46,9400.0,25.6694,25.6781,25.5566,25.5739,9400.0
2012-08-09 09:40:00,29.45,29.58,29.45,29.47,17700.0,25.5652,25.6781,25.5652,25.5826,17700.0
2012-08-09 09:45:00,29.48,29.49,29.28,29.31,29200.0,25.5913,25.6,25.4177,25.4437,29200.0
2012-08-09 09:50:00,29.32,29.46,29.32,29.44,81600.0,25.4524,25.5739,25.4524,25.5566,81600.0
2012-08-09 09:55:00,29.44,29.47,29.4,29.45,20300.0,25.5566,25.5826,25.5218,25.5652,20300.0
2012-08-09 10:00:00,29.45,29.49,29.44,29.47,17600.0,25.5652,25.6,25.5566,25.5826,17600.0
2012-08-09 10:05:00,29.46,29.49,29.44,29.49,13700.0,25.5739,25.6,25.5566,25.6,13700.0
2012-08-09 10:10:00,29.49,29.51,29.48,29.51,8500.0,25.6,25.6173,25.5913,25.6173,8500.0
2012-08-09 10:15:00,29.5,29.52,29.49,29.51,24900.0,25.6087,25.626,25.6,25.6173,24900.0
2012-08-09 10:20:00,29.51,29.55,29.49,29.55,58100.0,25.6173,25.6521,25.6,25.6521,58100.0
2012-08-09 10:25:00,29.55,29.58,29.54,29.58,21200.0,25.6521,25.6781,25.6434,25.6781,21200.0
2012-08-09 10:30:00,29.57,29.6,29.57,29.6,19700.0,25.6694,25.6955,25.6694,25.6955,19700.0
2012-08-09 10:35:00,29.6,29.62,29.6,29.62,22700.0,25.6955,25.7128,25.6955,25.7128,22700.0
2012-08-09 10:40:00,29.61,29.62,29.61,29.62,9800.0,25.7041,25.7128,25.7041,25.7128,9800.0
2012-08-09 10:45:00,29.62,29.65,29.61,29.65,18800.0,25.7128,25.7389,25.7041,25.7389,18800.0
2012-08-09 10:50:00,29.65,29.68,29.64,29.68,25300.0,25.7389,25.7649,25.7302,25.7649,25300.0
2012-08-09 10:55:00,29.68,29.68,29.64,29.68,34500.0,25.7649,25.7649,25.7302,25.7649,34500.0
2012-08-09 11:00:00,29.68,29.69,29.64,29.64,14700.0,25.7649,25.7736,25.7302,25.7302,14700.0
2012-08-09 11:05:00,29.64,29.64,29.61,29.62,24200.0,25.7302,25.7302,25.7041,25.7128,24200.0
2012-08-09 11:10:00,29.62,29.64,29.61,29.64,11800.0,25.7128,25.7302,25.7041,25.7302,11800.0
2012-08-09 11:15:00,29.64,29.66,29.63,29.66,22300.0,25.7302,25.7475,25.7215,25.7475,22300.0
2012-08-09 11:20:00,29.66,29.69,29.66,29.66,7300.0,25.7475,25.7736,25.7475,25.7475,7300.0
2012-08-09 11:25:00,29.65,29.68,29.64,29.68,33600.0,25.7389,25.7649,25.7302,25.7649,33600.0
2012-08-09 11:30:00,29.67,29.7,29.67,29.69,10200.0,25.7562,25.7823,25.7562,25.7736,10200.0
2012-08-09 11:35:00,29.7,29.72,29.69,29.7,18200.0,25.7823,25.7996,25.7736,25.7823,18200.0
2012-08-09 11:40:00,29.69,29.72,29.68,29.71,26700.0,25.7736,25.7996,25.7649,25.791,26700.0
2012-08-09 11:45:00,29.72,29.72,29.69,29.7,7900.0,25.7996,25.7996,25.7736,25.7823,7900.0
2012-08-09 11:50:00,29.69,29.7,29.65,29.66,13600.0,25.7736,25.7823,25.7389,25.7475,13600.0
2012-08-09 11:55:00,29.67,29.68,29.62,29.68,8100.0,25.7562,25.7649,25.7128,25.7649,8100.0
2012-08-09 12:00:00,29.68,29.69,29.68,29.69,7000.0,25.7649,25.7736,25.7649,25.7736,7000.0
2012-08-09 12:05:00,29.69,29.71,29.68,29.71,14700.0,25.7736,25.791,25.7649,25.791,14700.0
2012-08-09 12:10:00,29.7,29.72,29.69,29.69,10700.0,25.7823,25.7996,25.7736,25.7736,10700.0
2012-08-09 12:15:00,29.7,29.7,29.69,29.7,6000.0,25.7823,25.7823,25.7736,25.7823,6000.0
2012-08-09 12:20:00,29.7,29.7,29.69,29.7,3000.0,25.7823,25.7823,25.7736,25.7823,3000.0
2012-08-09 12:25:00,29.7,29.72,29.69,29.7,9600.0,25.7823,25.7996,25.7736,25.7823,9600.0
2012-08-09 12:30:00,29.69,29.73,29.69,29.71,13900.0,25.7736,25.8083,25.7736,25.791,13900.0
2012-08-09 12:35:00,29.71,29.71,29.7,29.7,7200.0,25.791,25.791,25.7823,25.7823,7200.0
2012-08-09 12:40:00,29.71,29.75,29.71,29.74,12200.0,25.791,25.8257,25.791,25.817,12200.0
2012-08-09 12:45:00,29.73,29.75,29.71,29.73,7900.0,25.8083,25.8257,25.791,25.8083,7900.0
2012-08-09 12:50:00,29.73,29.76,29.73,29.75,17500.0,25.8083,25.8344,25.8083,25.8257,17500.0
2012-08-09 12:55:00,29.75,29.77,29.75,29.77,7400.0,25.8257,25.843,25.8257,25.843,7400.0
2012-08-09 13:00:00,29.77,29.81,29.77,29.79,20100.0,25.843,25.8778,25.843,25.8604,20100.0
2012-08-09 13:05:00,29.79,29.81,29.79,29.8,13200.0,25.8604,25.8778,25.8604,25.8691,13200.0
2012-08-09 13:10:00,29.8,29.8,29.79,29.8,6400.0,25.8691,25.8691,25.8604,25.8691,6400.0
2012-08-09 13:15:00,29.8,29.84,29.79,29.83,10700.0,25.8691,25.9038,25.8604,25.8951,10700.0
2012-08-09 13:20:00,29.83,29.85,29.83,29.84,7600.0,25.8951,25.9125,25.8951,25.9038,7600.0
2012-08-09 13:25:00,29.84,29.87,29.84,29.86,6000.0,25.9038,25.9298,25.9038,25.9212,6000.0
2012-08-09 13:30:00,29.87,29.87,29.82,29.83,20000.0,25.9298,25.9298,25.8864,25.8951,20000.0
2012-08-09 13:35:00,29.83,29.86,29.83,29.84,6100.0,25.8951,25.9212,25.8951,25.9038,6100.0
2012-08-09 13:40:00,29.84,29.85,29.77,29.77,21400.0,25.9038,25.9125,25.843,25.843,21400.0
2012-08-09 13:45:00,29.76,29.8,29.75,29.8,119600.0,25.8344,25.8691,25.8257,25.8691,119600.0
2012-08-09 13:50:00,29.8,29.81,29.79,29.8,9800.0,25.8691,25.8778,25.8604,25.8691,9800.0
2012-08-09 13:55:00,29.79,29.8,29.79,29.8,9500.0,25.8604,25.8691,25.8604,25.8691,9500.0
2012-08-09 14:00:00,29.8,29.86,29.79,29.86,25800.0,25.8691,25.9212,25.8604,25.9212,25800.0
2012-08-09 14:05:00,29.85,29.86,29.85,29.85,4200.0,25.9125,25.9212,25.9125,25.9125,4200.0
2012-08-09 14:10:00,29.86,29.86,29.84,29.85,13600.0,25.9212,25.9212,25.9038,25.9125,13600.0
2012-08-09 14:15:00,29.85,29.86,29.84,29.86,34700.0,25.9125,25.9212,25.9038,25.9212,34700.0
2012-08-09 14:20:00,29.85,29.86,29.85,29.85,11000.0,25.9125,25.9212,25.9125,25.9125,11000.0
2012-08-09 14:25:00,29.85,29.87,29.82,29.87,23000.0,25.9125,25.9298,25.8864,25.9298,23000.0
2012-08-09 14:30:00,29.87,29.89,29.87,29.88,18000.0,25.9298,25.9472,25.9298,25.9385,18000.0
2012-08-09 14:35:00,29.88,29.91,29.88,29.9,65500.0,25.9385,25.9646,25.9385,25.9559,65500.0
2012-08-09 14:40:00,29.9,29.91,29.89,29.9,13000.0,25.9559,25.9646,25.9472,25.9559,13000.0
2012-08-09 14:45:00,29.89,29.9,29.89,29.9,8600.0,25.9472,25.9559,25.9472,25.9559,8600.0
2012-08-09 14:50:00,29.9,29.9,29.89,29.89,3300.0,25.9559,25.9559,25.9472,25.9472,3300.0
2012-08-09 14:55:00,29.9,29.9,29.89,29.9,12200.0,25.9559,25.9559,25.9472,25.9559,12200.0
2012-08-09 15:00:00,29.89,29.9,29.87,29.87,38300.0,25.9472,25.9559,25.9298,25.9298,38300.0
2012-08-09 15:05:00,29.86,29.88,29.86,29.88,19000.0,25.9212,25.9385,25.9212,25.9385,19000.0
2012-08-09 15:10:00,29.87,29.91,29.87,29.91,42700.0,25.9298,25.9646,25.9298,25.9646,42700.0
2012-08-09 15:15:00,29.91,29.93,29.9,29.91,13500.0,25.9646,25.9819,25.9559,25.9646,13500.0
2012-08-09 15:20:00,29.91,29.91,29.89,29.9,10000.0,25.9646,25.9646,25.9472,25.9559,10000.0
2012-08-09 15:25:00,29.9,29.91,29.89,29.91,9500.0,25.9559,25.9646,25.9472,25.9646,9500.0
2012-08-09 15:30:00,29.91,29.92,29.89,29.89,17500.0,25.9646,25.9732,25.9472,25.9472,17500.0
2012-08-09 15:35:00,29.89,29.9,29.89,29.9,11000.0,25.9472,25.9559,25.9472,25.9559,11000.0
2012-08-09 15:40:00,29.9,29.94,29.89,29.94,36300.0,25.9559,25.9906,25.9472,25.9906,36300.0
2012-08-09 15:45:00,29.93,29.94,29.89,29.9,45500.0,25.9819,25.9906,25.9472,25.9559,45500.0
2012-08-09 15:50:00,29.9,29.9,29.87,29.87,73400.0,25.9559,25.9559,25.9298,25.9298,73400.0
2012-08-09 15:55:00,29.87,29.87,29.85,29.86,55300.0,25.9298,25.9298,25.9125,25.9212,55300.0
2012-08-10 09:30:00,29.53,29.53,29.37,29.45,54700.0,25.6347,25.6347,25.4958,25.5652,54700.0
2012-08-10 09:35:00,29.44,29.52,29.44,29.5,9100.0,25.5566,25.626,25.5566,25.6087,9100.0
2012-08-10 09:40:00,29.49,29.51,29.43,29.46,14100.0,25.6,25.6173,25.5479,25.5739,14100.0
2012-08-10 09:45:00,29.46,29.46,29.38,29.43,15800.0,25.5739,25.5739,25.5045,25.5479,15800.0
2012-08-10 09:50:00,29.43,29.44,29.4,29.43,10800.0,25.5479,25.5566,25.5218,25.5479,10800.0
2012-08-10 09:55:00,29.43,29.45,29.37,29.39,25200.0,25.5479,25.5652,25.4958,25.5132,25200.0
2012-08-10 10:00:00,29.39,29.41,29.31,29.37,20700.0,25.5132,25.5305,25.4437,25.4958,20700.0
2012-08-10 10:05:00,29.38,29.48,29.37,29.45,46700.0,25.5045,25.5913,25.4958,25.5652,46700.0
2012-08-10 10:10:00,29.45,29.49,29.44,29.48,32400.0,25.5652,25.6,25.5566,25.5913,32400.0
2012-08-10 10:15:00,29.48,29.5,29.46,29.47,22100.0,25.5913,25.6087,25.5739,25.5826,22100.0
2012-08-10 10:20:00,29.47,29.47,29.43,29.45,14900.0,25.5826,25.5826,25.5479,25.5652,14900.0
2012-08-10 10:25:00,29.46,29.53,29.46,29.51,19100.0,25.5739,25.6347,25.5739,25.6173,19100.0
2012-08-10 10:30:00,29.52,29.55,29.51,29.55,13000.0,25.626,25.6521,25.6173,25.6521,13000.0
2012-08-10 10:35:00,29.54,29.54,29.49,29.51,21900.0,25.6434,25.6434,25.6,25.6173,21900.0
2012-08-10 10:40:00,29.51,29.55,29.51,29.53,10900.0,25.6173,25.6521,25.6173,25.6347,10900.0
2012-08-10 10:45:00,29.53,29.56,29.52,29.56,12200.0,25.6347,25.6607,25.626,25.6607,12200.0
2012-08-10 10:50:00,29.58,29.6,29.57,29.6,4600.0,25.6781,25.6955,25.6694,25.6955,4600.0
2012-08-10 10:55:00,29.6,29.61,29.6,29.6,9500.0,25.6955,25.7041,25.6955,25.6955,9500.0
2012-08-10 11:00:00,29.61,29.62,29.59,29.6,24000.0,25.7041,25.7128,25.6868,25.6955,24000.0
2012-08-10 11:05:00,29.58,29.59,29.55,29.58,19100.0,25.6781,25.6868,25.6521,25.6781,19100.0
2012-08-10 11:10:00,29.58,29.59,29.57,29.57,7400.0,25.6781,25.6868,25.6694,25.6694,7400.0
2012-08-10 11:15:00,29.58,29.6,29.56,29.59,5300.0,25.6781,25.6955,25.6607,25.6868,5300.0
2012-08-10 11:20:00,29.6,29.66,29.6,29.65,13500.0,25.6955,25.7475,25.6955,25.7389,13500.0
2012-08-10 11:25:00,29.66,29.68,29.65,29.66,8700.0,25.7475,25.7649,25.7389,25.7475,8700.0
2012-08-10 11:30:00,29.66,29.68,29.62,29.63,10300.0,25.7475,25.7649,25.7128,25.7215,10300.0
2012-08-10 11:35:00,29.62,29.64,29.61,29.61,3000.0,25.7128,25.7302,25.7041,25.7041,3000.0
2012-08-10 11:40:00,29.61,29.62,29.59,29.61,5300.0,25.7041,25.7128,25.6868,25.7041,5300.0
2012-08-10 11:45:00,29.6,29.64,29.59,29.64,2900.0,25.6955,25.7302,25.6868,25.7302,2900.0
2012-08-10 11:50:00,29.64,29.68,29.64,29.66,6700.0,25.7302,25.7649,25.7302,25.7475,6700.0
2012-08-10 11:55:00,29.66,29.69,29.65,29.65,9100.0,25.7475,25.7736,25.7389,25.7389,9100.0
2012-08-10 12:00:00,29.65,29.67,29.64,29.65,5100.0,25.7389,25.7562,25.7302,25.7389,5100.0
2012-08-10 12:05:00,29.65,29.67,29.65,29.65,5000.0,25.7389,25.7562,25.7389,25.7389,5000.0
2012-08-10 12:10:00,29.64,29.67,29.64,29.65,3800.0,25.7302,25.7562,25.7302,25.7389,3800.0
2012-08-10 12:15:00,29.65,29.66,29.64,29.64,3300.0,25.7389,25.7475,25.7302,25.7302,3300.0
2012-08-10 12:20:00,29.64,29.67,29.64,29.65,6100.0,25.7302,25.7562,25.7302,25.7389,6100.0
2012-08-10 12:25:00,29.66,29.67,29.65,29.67,4100.0,25.7475,25.7562,25.7389,25.7562,4100.0
2012-08-10 12:30:00,29.67,29.69,29.67,29.67,4200.0,25.7562,25.7736,25.7562,25.7562,4200.0
2012-08-10 12:35:00,29.67,29.68,29.66,29.66,3200.0,25.7562,25.7649,25.7475,25.7475,3200.0
2012-08-10 12:40:00,29.66,29.69,29.66,29.68,3100.0,25.7475,25.7736,25.7475,25.7649,3100.0
2012-08-10 12:45:00,29.69,29.72,29.67,29.71,14500.0,25.7736,25.7996,25.7562,25.791,14500.0
2012-08-10 12:50:00,29.72,29.75,29.72,29.74,8000.0,25.7996,25.8257,25.7996,25.817,8000.0
2012-08-10 12:55:00,29.75,29.79,29.74,29.79,7700.0,25.8257,25.8604,25.817,25.8604,7700.0
2012-08-10 13:00:00,29.79,29.79,29.73,29.76,20500.0,25.8604,25.8604,25.8083,25.8344,20500.0
2012-08-10 13:05:00,29.76,29.77,29.69,29.71,13400.0,25.8344,25.843,25.7736,25.791,13400.0
2012-08-10 13:10:00,29.71,29.74,29.66,29.73,14800.0,25.791,25.817,25.7475,25.8083,14800.0
2012-08-10 13:15:00,29.74,29.75,29.73,29.74,3200.0,25.817,25.8257,25.8083,25.817,3200.0
2012-08-10 13:20:00,29.75,29.75,29.75,29.75,100.0,25.8257,25.8257,25.8257,25.8257,100.0
2012-08-10 13:25:00,29.74,29.74,29.74,29.74,100.0,25.817,25.817,25.817,25.817,100.0
2012-08-10 13:30:00,29.75,29.75,29.72,29.72,9900.0,25.8257,25.8257,25.7996,25.7996,9900.0
2012-08-10 13:35:00,29.73,29.76,29.73,29.76,9600.0,25.8083,25.8344,25.8083,25.8344,9600.0
2012-08-10 13:40:00,29.75,29.87,29.75,29.86,80600.0,25.8257,25.9298,25.8257,25.9212,80600.0
2012-08-10 13:45:00,29.86,29.88,29.83,29.87,20900.0,25.9212,25.9385,25.8951,25.9298,20900.0
2012-08-10 13:50:00,29.87,29.87,29.84,29.85,8600.0,25.9298,25.9298,25.9038,25.9125,8600.0
2012-08-10 13:55:00,29.85,29.85,29.84,29.84,1200.0,25.9125,25.9125,25.9038,25.9038,1200.0
2012-08-10 14:00:00,29.85,29.87,29.85,29.87,10800.0,25.9125,25.9298,25.9125,25.9298,10800.0
2012-08-10 14:05:00,29.86,29.87,29.83,29.83,15300.0,25.9212,25.9298,25.8951,25.8951,15300.0
2012-08-10 14:10:00,29.83,29.83,29.82,29.82,4500.0,25.8951,25.8951,25.8864,25.8864,4500.0
2012-08-10 14:15:00,29.82,29.83,29.81,29.82,15400.0,25.8864,25.8951,25.8778,25.8864,15400.0
2012-08-10 14:20:00,29.81,29.82,29.81,29.82,18600.0,25.8778,25.8864,25.8778,25.8864,18600.0
2012-08-10 14:25:00,29.82,29.82,29.81,29.82,1800.0,25.8864,25.8864,25.8778,25.8864,1800.0
2012-08-10 14:30:00,29.82,29.82,29.81,29.81,9000.0,25.8864,25.8864,25.8778,25.8778,9000.0
2012-08-10 14:35:00,29.82,29.82,29.8,29.8,9100.0,25.8864,25.8864,25.8691,25.8691,9100.0
2012-08-10 14:40:00,29.8,29.81,29.8,29.8,1200.0,25.8691,25.8778,25.8691,25.8691,1200.0
2012-08-10 14:45:00,29.8,29.8,29.78,29.79,11800.0,25.8691,25.8691,25.8517,25.8604,11800.0
2012-08-10 14:50:00,29.8,29.81,29.79,29.8,20300.0,25.8691,25.8778,25.8604,25.8691,20300.0
2012-08-10 14:55:00,29.8,29.82,29.8,29.82,7800.0,25.8691,25.8864,25.8691,25.8864,7800.0
2012-08-10 15:00:00,29.82,29.82,29.81,29.81,3000.0,25.8864,25.8864,25.8778,25.8778,3000.0
2012-08-10 15:05:00,29.82,29.82,29.81,29.81,1300.0,25.8864,25.8864,25.8778,25.8778,1300.0
2012-08-10 15:10:00,29.82,29.82,29.8,29.81,10600.0,25.8864,25.8864,25.8691,25.8778,10600.0
2012-08-10 15:15:00,29.81,29.83,29.8,29.83,10000.0,25.8778,25.8951,25.8691,25.8951,10000.0
2012-08-10 15:20:00,29.82,29.84,29.8,29.82,18900.0,25.8864,25.9038,25.8691,25.8864,18900.0
2012-08-10 15:25:00,29.82,29.88,29.82,29.88,16800.0,25.8864,25.9385,25.8864,25.9385,16800.0
2012-08-10 15:30:00,29.88,29.89,29.85,29.87,17600.0,25.9385,25.9472,25.9125,25.9298,17600.0
2012-08-10 15:35:00,29.88,29.89,29.85,29.85,11400.0,25.9385,25.9472,25.9125,25.9125,11400.0
2012-08-10 15:40:00,29.86,29.91,29.85,29.9,14200.0,25.9212,25.9646,25.9125,25.9559,14200.0
2012-08-10 15:45:00,29.91,29.94,29.9,29.9,36100.0,25.9646,25.9906,25.9559,25.9559,36100.0
2012-08-10 15:50:00,29.89,29.91,29.88,29.91,20700.0,25.9472,25.9646,25.9385,25.9646,20700.0
2012-08-10 15:55:00,29.91,29.95,29.9,29.93,117600.0,25.9646,25.9993,25.9559,25.9819,117600.0
2012-08-13 09:30:00,29.92,29.95,29.86,29.92,26700.0,25.9732,25.9993,25.9212,25.9732,26700.0
2012-08-13 09:35:00,29.92,29.95,29.9,29.94,8700.0,25.9732,25.9993,25.9559,25.9906,8700.0
2012-08-13 09:40:00,29.92,29.95,29.81,29.81,6400.0,25.9732,25.9993,25.8778,25.8778,6400.0
2012-08-13 09:45:00,29.83,29.86,29.81,29.84,18100.0,25.8951,25.9212,25.8778,25.9038,18100.0
2012-08-13 09:50:00,29.84,29.87,29.84,29.87,10900.0,25.9038,25.9298,25.9038,25.9298,10900.0
2012-08-13 09:55:00,29.87,29.88,29.84,29.85,7900.0,25.9298,25.9385,25.9038,25.9125,7900.0
2012-08-13 10:00:00,29.84,29.85,29.76,29.77,13400.0,25.9038,25.9125,25.8344,25.843,13400.0
2012-08-13 10:05:00,29.77,29.84,29.75,29.83,22400.0,25.843,25.9038,25.8257,25.8951,22400.0
2012-08-13 10:10:00,29.82,29.86,29.79,29.84,15500.0,25.8864,25.9212,25.8604,25.9038,15500.0
2012-08-13 10:15:00,29.83,29.85,29.8,29.83,45700.0,25.8951,25.9125,25.8691,25.8951,45700.0
2012-08-13 10:20:00,29.83,29.83,29.7,29.7,7900.0,25.8951,25.8951,25.7823,25.7823,7900.0
2012-08-13 10:25:00,29.7,29.74,29.69,29.73,9500.0,25.7823,25.817,25.7736,25.8083,9500.0
2012-08-13 10:30:00,29.74,29.79,29.69,29.78,18900.0,25.817,25.8604,25.7736,25.8517,18900.0
2012-08-13 10:35:00,29.76,29.76,29.72,29.74,6100.0,25.8344,25.8344,25.7996,25.817,6100.0
2012-08-13 10:40:00,29.75,29.78,29.74,29.78,7000.0,25.8257,25.8517,25.817,25.8517,7000.0
2012-08-13 10:45:00,29.77,29.78,29.72,29.72,49200.0,25.843,25.8517,25.7996,25.7996,49200.0
2012-08-13 10:50:00,29.72,29.75,29.67,29.67,10100.0,25.7996,25.8257,25.7562,25.7562,10100.0
2012-08-13 10:55:00,29.67,29.7,29.64,29.69,15200.0,25.7562,25.7823,25.7302,25.7736,15200.0
2012-08-13 11:00:00,29.68,29.69,29.65,29.67,21400.0,25.7649,25.7736,25.7389,25.7562,21400.0
2012-08-13 11:05:00,29.68,29.69,29.66,29.68,11600.0,25.7649,25.7736,25.7475,25.7649,11600.0
2012-08-13 11:10:00,29.69,29.71,29.67,29.69,19700.0,25.7736,25.791,25.7562,25.7736,19700.0
2012-08-13 11:15:00,29.69,29.69,29.65,29.66,9200.0,25.7736,25.7736,25.7389,25.7475,9200.0
2012-08-13 11:20:00,29.67,29.7,29.66,29.67,10300.0,25.7562,25.7823,25.7475,25.7562,10300.0
2012-08-13 11:25:00,29.67,29.71,29.67,29.71,11000.0,25.7562,25.791,25.7562,25.791,11000.0
2012-08-13 11:30:00,29.71,29.71,29.68,29.7,22900.0,25.791,25.791,25.7649,25.7823,22900.0
2012-08-13 11:35:00,29.69,29.73,29.69,29.71,5400.0,25.7736,25.8083,25.7736,25.791,5400.0
2012-08-13 11:40:00,29.71,29.72,29.68,29.69,7800.0,25.791,25.7996,25.7649,25.7736,7800.0
2012-08-13 11:45:00,29.69,29.7,29.67,29.67,2800.0,25.7736,25.7823,25.7562,25.7562,2800.0
2012-08-13 11:50:00,29.66,29.68,29.66,29.68,8400.0,25.7475,25.7649,25.7475,25.7649,8400.0
2012-08-13 11:55:00,29.68,29.71,29.68,29.7,12800.0,25.7649,25.791,25.7649,25.7823,12800.0
2012-08-13 12:00:00,29.71,29.71,29.66,29.66,10000.0,25.791,25.791,25.7475,25.7475,10000.0
2012-08-13 12:05:00,29.67,29.71,29.65,29.69,23800.0,25.7562,25.791,25.7389,25.7736,23800.0
2012-08-13 12:10:00,29.68,29.74,29.68,29.74,19600.0,25.7649,25.817,25.7649,25.817,19600.0
2012-08-13 12:15:00,29.74,29.76,29.73,29.74,4800.0,25.817,25.8344,25.8083,25.817,4800.0
2012-08-13 12:20:00,29.73,29.74,29.73,29.74,9700.0,25.8083,25.817,25.8083,25.817,9700.0
2012-08-13 12:25:00,29.73,29.73,29.71,29.71,7100.0,25.8083,25.8083,25.791,25.791,7100.0
2012-08-13 12:30:00,29.7,29.71,29.7,29.71,1800.0,25.7823,25.791,25.7823,25.791,1800.0
2012-08-13 12:35:00,29.7,29.72,29.68,29.7,59800.0,25.7823,25.7996,25.7649,25.7823,59800.0
2012-08-13 12:40:00,29.71,29.71,29.69,29.7,6000.0,25.791,25.791,25.7736,25.7823,6000.0
2012-08-13 12:45:00,29.7,29.7,29.68,29.69,3100.0,25.7823,25.7823,25.7649,25.7736,3100.0
2012-08-13 12:50:00,29.7,29.71,29.69,29.69,7700.0,25.7823,25.791,25.7736,25.7736,7700.0
2012-08-13 12:55:00,29.68,29.69,29.66,29.68,7300.0,25.7649,25.7736,25.7475,25.7649,7300.0
2012-08-13 13:00:00,29.69,29.69,29.66,29.66,7700.0,25.7736,25.7736,25.7475,25.7475,7700.0
2012-08-13 13:05:00,29.66,29.68,29.64,29.68,17200.0,25.7475,25.7649,25.7302,25.7649,17200.0
2012-08-13 13:10:00,29.68,29.68,29.67,29.68,5400.0,25.7649,25.7649,25.7562,25.7649,5400.0
2012-08-13 13:15:00,29.68,29.68,29.67,29.68,6100.0,25.7649,25.7649,25.7562,25.7649,6100.0
2012-08-13 13:20:00,29.67,29.7,29.67,29.7,9700.0,25.7562,25.7823,25.7562,25.7823,9700.0
2012-08-13 13:25:00,29.69,29.69,29.68,29.68,13800.0,25.7736,25.7736,25.7649,25.7649,13800.0
2012-08-13 13:30:00,29.68,29.7,29.68,29.69,20200.0,25.7649,25.7823,25.7649,25.7736,20200.0
2012-08-13 13:35:00,29.7,29.7,29.69,29.69,1100.0,25.7823,25.7823,25.7736,25.7736,1100.0
2012-08-13 13:40:00,29.69,29.77,29.69,29.76,14900.0,25.7736,25.843,25.7736,25.8344,14900.0
2012-08-13 13:45:00,29.77,29.77,29.7,29.7,6400.0,25.843,25.843,25.7823,25.7823,6400.0
2012-08-13 13:50:00,29.71,29.72,29.7,29.71,18600.0,25.791,25.7996,25.7823,25.791,18600.0
2012-08-13 13:55:00,29.71,29.72,29.71,29.71,2100.0,25.791,25.7996,25.791,25.791,2100.0
2012-08-13 14:00:00,29.72,29.73,29.7,29.71,12700.0,25.7996,25.8083,25.7823,25.791,12700.0
2012-08-13 14:05:00,29.71,29.71,29.7,29.71,4600.0,25.791,25.791,25.7823,25.791,4600.0
2012-08-13 14:10:00,29.71,29.73,29.69,29.73,23700.0,25.791,25.8083,25.7736,25.8083,23700.0
2012-08-13 14:15:00,29.73,29.74,29.69,29.73,15500.0,25.8083,25.817,25.7736,25.8083,15500.0
2012-08-13 14:20:00,29.73,29.75,29.72,29.75,13100.0,25.8083,25.8257,25.7996,25.8257,13100.0
2012-08-13 14:25:00,29.75,29.77,29.72,29.72,10800.0,25.8257,25.843,25.7996,25.7996,10800.0
2012-08-13 14:30:00,29.74,29.75,29.73,29.74,12000.0,25.817,25.8257,25.8083,25.817,12000.0
2012-08-13 14:35:00,29.74,29.74,29.71,29.71,4900.0,25.817,25.817,25.791,25.791,4900.0
2012-08-13 14:40:00,29.71,29.73,29.69,29.71,13700.0,25.791,25.8083,25.7736,25.791,13700.0
2012-08-13 14:45:00,29.71,29.72,29.7,29.72,11700.0,25.791,25.7996,25.7823,25.7996,11700.0
2012-08-13 14:50:00,29.71,29.76,29.71,29.75,11000.0,25.791,25.8344,25.791,25.8257,11000.0
2012-08-13 14:55:00,29.76,29.77,29.73,29.74,23600.0,25.8344,25.843,25.8083,25.817,23600.0
2012-08-13 15:00:00,29.74,29.77,29.7,29.73,92800.0,25.817,25.843,25.7823,25.8083,92800.0
2012-08-13 15:05:00,29.73,29.75,29.72,29.73,19000.0,25.8083,25.8257,25.7996,25.8083,19000.0
2012-08-13 15:10:00,29.73,29.73,29.71,29.72,11700.0,25.8083,25.8083,25.791,25.7996,11700.0
2012-08-13 15:15:00,29.71,29.73,29.7,29.71,18900.0,25.791,25.8083,25.7823,25.791,18900.0
2012-08-13 15:20:00,29.71,29.73,29.71,29.71,13700.0,25.791,25.8083,25.791,25.791,13700.0
2012-08-13 15:25:00,29.71,29.72,29.71,29.71,14000.0,25.791,25.7996,25.791,25.791,14000.0
2012-08-13 15:30:00,29.71,29.75,29.71,29.74,73900.0,25.791,25.8257,25.791,25.817,73900.0
2012-08-13 15:35:00,29.74,29.78,29.74,29.77,20700.0,25.817,25.8517,25.817,25.843,20700.0
2012-08-13 15:40:00,29.77,29.78,29.75,29.76,19100.0,25.843,25.8517,25.8257,25.8344,19100.0
2012-08-13 15:45:00,29.77,29.77,29.74,29.75,22000.0,25.843,25.843,25.817,25.8257,22000.0
2012-08-13 15:50:00,29.76,29.76,29.73,29.73,43800.0,25.8344,25.8344,25.8083,25.8083,43800.0
2012-08-13 15:55:00,29.74,29.76,29.73,29.76,48600.0,25.817,25.8344,25.8083,25.8344,48600.0
2012-08-14 09:30:00,29.82,29.95,29.82,29.87,25200.0,25.8864,25.9993,25.8864,25.9298,25200.0
2012-08-14 09:35:00,29.88,29.97,29.87,29.96,20200.0,25.9385,26.0167,25.9298,26.008,20200.0
2012-08-14 09:40:00,29.96,30.1,29.95,30.09,78900.0,26.008,26.1295,25.9993,26.1208,78900.0
2012-08-14 09:45:00,30.09,30.38,30.01,30.35,166200.0,26.1208,26.3726,26.0514,26.3465,166200.0
2012-08-14 09:50:00,30.37,30.4,30.23,30.31,74900.0,26.3639,26.3899,26.2424,26.3118,74900.0
2012-08-14 09:55:00,30.3,30.3,30.2,30.26,293800.0,26.3031,26.3031,26.2163,26.2684,293800.0
2012-08-14 10:00:00,30.26,30.36,30.26,30.34,28300.0,26.2684,26.3552,26.2684,26.3378,28300.0
2012-08-14 10:05:00,30.34,30.38,30.3,30.32,42700.0,26.3378,26.3726,26.3031,26.3205,42700.0
2012-08-14 10:10:00,30.31,30.34,30.23,30.24,138400.0,26.3118,26.3378,26.2424,26.251,138400.0
2012-08-14 10:15:00,30.24,30.25,30.18,30.19,30200.0,26.251,26.2597,26.199,26.2076,30200.0
2012-08-14 10:20:00,30.19,30.2,30.1,30.2,59400.0,26.2076,26.2163,26.1295,26.2163,59400.0
2012-08-14 10:25:00,30.21,30.22,30.15,30.17,22000.0,26.225,26.2337,26.1729,26.1903,22000.0
2012-08-14 10:30:00,30.17,30.17,30.1,30.1,101600.0,26.1903,26.1903,26.1295,26.1295,101600.0
2012-08-14 10:35:00,30.09,30.1,30.06,30.08,130900.0,26.1208,26.1295,26.0948,26.1121,130900.0
2012-08-14 10:40:00,30.07,30.18,30.07,30.18,38400.0,26.1035,26.199,26.1035,26.199,38400.0
2012-08-14 10:45:00,30.18,30.25,30.18,30.2,25400.0,26.199,26.2597,26.199,26.2163,25400.0
2012-08-14 10:50:00,30.2,30.26,30.2,30.22,44500.0,26.2163,26.2684,26.2163,26.2337,44500.0
2012-08-14 10:55:00,30.22,30.22,30.13,30.18,21000.0,26.2337,26.2337,26.1555,26.199,21000.0
2012-08-14 11:00:00,30.17,30.2,30.16,30.2,17600.0,26.1903,26.2163,26.1816,26.2163,17600.0
2012-08-14 11:05:00,30.2,30.23,30.19,30.22,16400.0,26.2163,26.2424,26.2076,26.2337,16400.0
2012-08-14 11:10:00,30.22,30.23,30.15,30.15,9700.0,26.2337,26.2424,26.1729,26.1729,9700.0
2012-08-14 11:15:00,30.14,30.23,30.13,30.22,21000.0,26.1642,26.2424,26.1555,26.2337,21000.0
2012-08-14 11:20:00,30.23,30.25,30.23,30.24,11200.0,26.2424,26.2597,26.2424,26.251,11200.0
2012-08-14 11:25:00,30.24,30.29,30.24,30.29,29500.0,26.251,26.2944,26.251,26.2944,29500.0
2012-08-14 11:30:00,30.28,30.38,30.28,30.38,26900.0,26.2858,26.3726,26.2858,26.3726,26900.0
2012-08-14 11:35:00,30.37,30.38,30.29,30.33,36900.0,26.3639,26.3726,26.2944,26.3292,36900.0
2012-08-14 11:40:00,30.33,30.49,30.33,30.48,43300.0,26.3292,26.4681,26.3292,26.4594,43300.0
2012-08-14 11:45:00,30.49,30.62,30.48,30.59,97400.0,26.4681,26.5809,26.4594,26.5549,97400.0
2012-08-14 11:50:00,30.58,30.59,30.52,30.52,27800.0,26.5462,26.5549,26.4941,26.4941,27800.0
2012-08-14 11:55:00,30.51,30.52,30.41,30.41,96700.0,26.4854,26.4941,26.3986,26.3986,96700.0
2012-08-14 12:00:00,30.42,30.44,30.35,30.4,70600.0,26.4073,26.4247,26.3465,26.3899,70600.0
2012-08-14 12:05:00,30.4,30.44,30.39,30.41,18900.0,26.3899,26.4247,26.3813,26.3986,18900.0
2012-08-14 12:10:00,30.4,30.46,30.4,30.4,32400.0,26.3899,26.442,26.3899,26.3899,32400.0
2012-08-14 12:15:00,30.41,30.41,30.4,30.4,10200.0,26.3986,26.3986,26.3899,26.3899,10200.0
2012-08-14 12:20:00,30.41,30.56,30.4,30.55,130200.0,26.3986,26.5288,26.3899,26.5201,130200.0
2012-08-14 12:25:00,30.55,30.64,30.54,30.6,55000.0,26.5201,26.5983,26.5115,26.5636,55000.0
2012-08-14 12:30:00,30.61,30.66,30.57,30.64,39400.0,26.5722,26.6156,26.5375,26.5983,39400.0
2012-08-14 12:35:00,30.64,30.68,30.61,30.68,51000.0,26.5983,26.633,26.5722,26.633,51000.0
2012-08-14 12:40:00,30.67,30.75,30.62,30.72,59200.0,26.6243,26.6938,26.5809,26.6677,59200.0
2012-08-14 12:45:00,30.72,30.75,30.71,30.73,20400.0,26.6677,26.6938,26.659,26.6764,20400.0
2012-08-14 12:50:00,30.73,30.84,30.64,30.84,74000.0,26.6764,26.7719,26.5983,26.7719,74000.0
2012-08-14 12:55:00,30.84,30.94,30.77,30.86,89400.0,26.7719,26.8587,26.7111,26.7893,89400.0
2012-08-14 13:00:00,30.86,30.92,30.82,30.88,107600.0,26.7893,26.8413,26.7545,26.8066,107600.0
2012-08-14 13:05:00,30.88,30.91,30.88,30.88,98700.0,26.8066,26.8327,26.8066,26.8066,98700.0
2012-08-14 13:10:00,30.88,31.0,30.85,30.96,206600.0,26.8066,26.9108,26.7806,26.8761,206600.0
2012-08-14 13:15:00,30.95,30.96,30.81,30.87,78500.0,26.8674,26.8761,26.7458,26.7979,78500.0
2012-08-14 13:20:00,30.88,30.88,30.71,30.71,27100.0,26.8066,26.8066,26.659,26.659,27100.0
2012-08-14 13:25:00,30.71,30.76,30.65,30.69,43900.0,26.659,26.7024,26.607,26.6417,43900.0
2012-08-14 13:30:00,30.69,30.77,30.68,30.69,36000.0,26.6417,26.7111,26.633,26.6417,36000.0
2012-08-14 13:35:00,30.67,30.68,30.58,30.59,32900.0,26.6243,26.633,26.5462,26.5549,32900.0
2012-08-14 13:40:00,30.6,30.6,30.54,30.55,28000.0,26.5636,26.5636,26.5115,26.5201,28000.0
2012-08-14 13:45:00,30.56,30.61,30.54,30.54,25900.0,26.5288,26.5722,26.5115,26.5115,25900.0
2012-08-14 13:50:00,30.55,30.55,30.49,30.53,54800.0,26.5201,26.5201,26.4681,26.5028,54800.0
2012-08-14 13:55:00,30.52,30.65,30.5,30.65,59100.0,26.4941,26.607,26.4767,26.607,59100.0
2012-08-14 14:00:00,30.66,30.67,30.53,30.54,47300.0,26.6156,26.6243,26.5028,26.5115,47300.0
2012-08-14 14:05:00,30.53,30.67,30.53,30.61,93200.0,26.5028,26.6243,26.5028,26.5722,93200.0
2012-08-14 14:10:00,30.61,30.62,30.54,30.54,25900.0,26.5722,26.5809,26.5115,26.5115,25900.0
2012-08-14 14:15:00,30.55,30.55,30.48,30.48,26600.0,26.5201,26.5201,26.4594,26.4594,26600.0
2012-08-14 14:20:00,30.48,30.62,30.45,30.62,87500.0,26.4594,26.5809,26.4333,26.5809,87500.0
2012-08-14 14:25:00,30.62,30.68,30.59,30.61,280800.0,26.5809,26.633,26.5549,26.5722,280800.0
2012-08-14 14:30:00,30.61,30.61,30.52,30.57,58600.0,26.5722,26.5722,26.4941,26.5375,58600.0
2012-08-14 14:35:00,30.57,30.58,30.49,30.49,24300.0,26.5375,26.5462,26.4681,26.4681,24300.0
2012-08-14 14:40:00,30.48,30.52,30.44,30.52,47100.0,26.4594,26.4941,26.4247,26.4941,47100.0
2012-08-14 14:45:00,30.52,30.52,30.47,30.49,29100.0,26.4941,26.4941,26.4507,26.4681,29100.0
2012-08-14 14:50:00,30.48,30.52,30.48,30.5,22700.0,26.4594,26.4941,26.4594,26.4767,22700.0
2012-08-14 14:55:00,30.51,30.58,30.5,30.56,35200.0,26.4854,26.5462,26.4767,26.5288,35200.0
2012-08-14 15:00:00,30.56,30.57,30.55,30.55,27100.0,26.5288,26.5375,26.5201,26.5201,27100.0
2012-08-14 15:05:00,30.55,30.62,30.55,30.61,72200.0,26.5201,26.5809,26.5201,26.5722,72200.0
2012-08-14 15:10:00,30.62,30.63,30.53,30.53,50300.0,26.5809,26.5896,26.5028,26.5028,50300.0
2012-08-14 15:15:00,30.53,30.53,30.44,30.47,59500.0,26.5028,26.5028,26.4247,26.4507,59500.0
2012-08-14 15:20:00,30.47,30.5,30.46,30.49,35900.0,26.4507,26.4767,26.442,26.4681,35900.0
2012-08-14 15:25:00,30.49,30.54,30.48,30.51,37600.0,26.4681,26.5115,26.4594,26.4854,37600.0
2012-08-14 15:30:00,30.5,30.51,30.47,30.49,68100.0,26.4767,26.4854,26.4507,26.4681,68100.0
2012-08-14 15:35:00,30.49,30.52,30.46,30.51,73300.0,26.4681,26.4941,26.442,26.4854,73300.0
2012-08-14 15:40:00,30.51,30.59,30.51,30.58,112400.0,26.4854,26.5549,26.4854,26.5462,112400.0
2012-08-14 15:45:00,30.58,30.63,30.57,30.61,115200.0,26.5462,26.5896,26.5375,26.5722,115200.0
2012-08-14 15:50:00,30.6,30.64,30.56,30.6,213200.0,26.5636,26.5983,26.5288,26.5636,213200.0
2012-08-14 15:55:00,30.6,30.68,30.6,30.67,295600.0,26.5636,26.633,26.5636,26.6243,295600.0
2012-08-15 09:30:00,30.78,30.89,30.73,30.8,66700.0,26.7198,26.8153,26.6764,26.7372,66700.0
2012-08-15 09:35:00,30.79,31.0,30.79,30.95,201900.0,26.7285,26.9108,26.7285,26.8674,201900.0
2012-08-15 09:40:00,30.93,31.21,30.92,31.07,192200.0,26.85,27.0931,26.8413,26.9716,192200.0
2012-08-15 09:45:00,31.09,31.17,31.02,31.16,144500.0,26.9889,27.0584,26.9281,27.0497,144500.0
2012-08-15 09:50:00,31.17,31.25,31.08,31.19,45300.0,27.0584,27.1278,26.9802,27.0757,45300.0
2012-08-15 09:55:00,31.2,31.33,31.2,31.33,94200.0,27.0844,27.1973,27.0844,27.1973,94200.0
2012-08-15 10:00:00,31.32,31.6,31.31,31.6,135600.0,27.1886,27.4316,27.1799,27.4316,135600.0
2012-08-15 10:05:00,31.59,31.66,31.49,31.63,119200.0,27.423,27.4837,27.3362,27.4577,119200.0
2012-08-15 10:10:00,31.62,31.74,31.6,31.7,93100.0,27.449,27.5532,27.4316,27.5184,93100.0
2012-08-15 10:15:00,31.7,31.87,31.69,31.86,161500.0,27.5184,27.666,27.5098,27.6573,161500.0
2012-08-15 10:20:00,31.86,31.92,31.74,31.8,104700.0,27.6573,27.7094,27.5532,27.6053,104700.0
2012-08-15 10:25:00,31.8,32.04,31.79,32.01,219000.0,27.6053,27.8136,27.5966,27.7876,219000.0
2012-08-15 10:30:00,32.0,32.25,31.99,32.22,265200.0,27.7789,27.9959,27.7702,27.9699,265200.0
2012-08-15 10:35:00,32.22,32.25,32.07,32.09,212200.0,27.9699,27.9959,27.8396,27.857,212200.0
2012-08-15 10:40:00,32.09,32.15,31.95,31.95,246000.0,27.857,27.9091,27.7355,27.7355,246000.0
2012-08-15 10:45:00,31.96,32.01,31.78,31.79,104100.0,27.7442,27.7876,27.5879,27.5966,104100.0
2012-08-15 10:50:00,31.79,31.87,31.75,31.81,110900.0,27.5966,27.666,27.5619,27.6139,110900.0
2012-08-15 10:55:00,31.81,31.85,31.75,31.75,46200.0,27.6139,27.6487,27.5619,27.5619,46200.0
2012-08-15 11:00:00,31.76,31.86,31.75,31.83,40900.0,27.5705,27.6573,27.5619,27.6313,40900.0
2012-08-15 11:05:00,31.82,32.04,31.81,31.89,96400.0,27.6226,27.8136,27.6139,27.6834,96400.0
2012-08-15 11:10:00,31.9,31.91,31.8,31.82,37500.0,27.6921,27.7007,27.6053,27.6226,37500.0
2012-08-15 11:15:00,31.81,31.84,31.79,31.8,31800.0,27.6139,27.64,27.5966,27.6053,31800.0
2012-08-15 11:20:00,31.8,31.92,31.78,31.81,88400.0,27.6053,27.7094,27.5879,27.6139,88400.0
2012-08-15 11:25:00,31.8,31.83,31.75,31.79,61300.0,27.6053,27.6313,27.5619,27.5966,61300.0
2012-08-15 11:30:00,31.8,31.84,31.79,31.81,44200.0,27.6053,27.64,27.5966,27.6139,44200.0
2012-08-15 11:35:00,31.8,31.81,31.79,31.8,23800.0,27.6053,27.6139,27.5966,27.6053,23800.0
2012-08-15 11:40:00,31.81,31.89,31.78,31.81,51300.0,27.6139,27.6834,27.5879,27.6139,51300.0
2012-08-15 11:45:00,31.79,31.81,31.79,31.81,16600.0,27.5966,27.6139,27.5966,27.6139,16600.0
2012-08-15 11:50:00,31.81,31.97,31.81,31.86,105700.0,27.6139,27.7528,27.6139,27.6573,105700.0
2012-08-15 11:55:00,31.86,31.9,31.8,31.81,12800.0,27.6573,27.6921,27.6053,27.6139,12800.0
2012-08-15 12:00:00,31.8,31.97,31.79,31.88,84700.0,27.6053,27.7528,27.5966,27.6747,84700.0
2012-08-15 12:05:00,31.87,31.87,31.8,31.85,17400.0,27.666,27.666,27.6053,27.6487,17400.0
2012-08-15 12:10:00,31.84,31.84,31.79,31.8,15400.0,27.64,27.64,27.5966,27.6053,15400.0
2012-08-15 12:15:00,31.8,31.81,31.79,31.8,15600.0,27.6053,27.6139,27.5966,27.6053,15600.0
2012-08-15 12:20:00,31.8,31.87,31.77,31.86,52300.0,27.6053,27.666,27.5792,27.6573,52300.0
2012-08-15 12:25:00,31.85,31.85,31.8,31.8,14600.0,27.6487,27.6487,27.6053,27.6053,14600.0
2012-08-15 12:30:00,31.81,31.81,31.74,31.75,41400.0,27.6139,27.6139,27.5532,27.5619,41400.0
2012-08-15 12:35:00,31.76,31.83,31.76,31.8,27800.0,27.5705,27.6313,27.5705,27.6053,27800.0
2012-08-15 12:40:00,31.8,31.81,31.79,31.8,13100.0,27.6053,27.6139,27.5966,27.6053,13100.0
2012-08-15 12:45:00,31.81,31.83,31.78,31.78,16000.0,27.6139,27.6313,27.5879,27.5879,16000.0
2012-08-15 12:50:00,31.79,31.87,31.79,31.82,32800.0,27.5966,27.666,27.5966,27.6226,32800.0
2012-08-15 12:55:00,31.81,31.81,31.8,31.81,9700.0,27.6139,27.6139,27.6053,27.6139,9700.0
2012-08-15 13:00:00,31.81,31.81,31.8,31.8,9800.0,27.6139,27.6139,27.6053,27.6053,9800.0
2012-08-15 13:05:00,31.8,31.8,31.8,31.8,11800.0,27.6053,27.6053,27.6053,27.6053,11800.0
2012-08-15 13:10:00,31.8,31.81,31.79,31.81,13100.0,27.6053,27.6139,27.5966,27.6139,13100.0
2012-08-15 13:15:00,31.8,31.81,31.79,31.8,16300.0,27.6053,27.6139,27.5966,27.6053,16300.0
2012-08-15 13:20:00,31.8,31.81,31.8,31.8,20100.0,27.6053,27.6139,27.6053,27.6053,20100.0
2012-08-15 13:25:00,31.8,31.84,31.8,31.82,27300.0,27.6053,27.64,27.6053,27.6226,27300.0
2012-08-15 13:30:00,31.82,31.84,31.8,31.84,18500.0,27.6226,27.64,27.6053,27.64,18500.0
2012-08-15 13:35:00,31.83,31.85,31.81,31.81,13600.0,27.6313,27.6487,27.6139,27.6139,13600.0
2012-08-15 13:40:00,31.81,31.82,31.8,31.82,19300.0,27.6139,27.6226,27.6053,27.6226,19300.0
2012-08-15 13:45:00,31.81,31.87,31.8,31.83,29400.0,27.6139,27.666,27.6053,27.6313,29400.0
2012-08-15 13:50:00,31.83,31.84,31.83,31.84,10800.0,27.6313,27.64,27.6313,27.64,10800.0
2012-08-15 13:55:00,31.84,31.95,31.83,31.94,49100.0,27.64,27.7355,27.6313,27.7268,49100.0
2012-08-15 14:00:00,31.94,31.98,31.88,31.95,63000.0,27.7268,27.7615,27.6747,27.7355,63000.0
2012-08-15 14:05:00,31.95,32.05,31.95,31.97,98500.0,27.7355,27.8223,27.7355,27.7528,98500.0
2012-08-15 14:10:00,31.96,31.96,31.86,31.91,40000.0,27.7442,27.7442,27.6573,27.7007,40000.0
2012-08-15 14:15:00,31.92,31.95,31.82,31.82,25000.0,27.7094,27.7355,27.6226,27.6226,25000.0
2012-08-15 14:20:00,31.82,31.88,31.81,31.87,23600.0,27.6226,27.6747,27.6139,27.666,23600.0
2012-08-15 14:25:00,31.88,31.91,31.84,31.85,26100.0,27.6747,27.7007,27.64,27.6487,26100.0
2012-08-15 14:30:00,31.85,31.89,31.82,31.84,19900.0,27.6487,27.6834,27.6226,27.64,19900.0
2012-08-15 14:35:00,31.85,31.91,31.84,31.86,20800.0,27.6487,27.7007,27.64,27.6573,20800.0
2012-08-15 14:40:00,31.87,31.92,31.86,31.88,30200.0,27.666,27.7094,27.6573,27.6747,30200.0
2012-08-15 14:45:00,31.88,31.92,31.87,31.89,35900.0,27.6747,27.7094,27.666,27.6834,35900.0
2012-08-15 14:50:00,31.89,31.89,31.86,31.86,10900.0,27.6834,27.6834,27.6573,27.6573,10900.0
2012-08-15 14:55:00,31.86,31.87,31.84,31.84,43800.0,27.6573,27.666,27.64,27.64,43800.0
2012-08-15 15:00:00,31.84,31.85,31.84,31.84,21900.0,27.64,27.6487,27.64,27.64,21900.0
2012-08-15 15:05:00,31.84,31.85,31.79,31.81,36400.0,27.64,27.6487,27.5966,27.6139,36400.0
2012-08-15 15:10:00,31.8,31.81,31.79,31.8,40200.0,27.6053,27.6139,27.5966,27.6053,40200.0
2012-08-15 15:15:00,31.8,31.82,31.8,31.81,31700.0,27.6053,27.6226,27.6053,27.6139,31700.0
2012-08-15 15:20:00,31.8,31.81,31.6,31.68,240000.0,27.6053,27.6139,27.4316,27.5011,240000.0
2012-08-15 15:25:00,31.68,31.69,31.6,31.61,72000.0,27.5011,27.5098,27.4316,27.4403,72000.0
2012-08-15 15:30:00,31.61,31.64,31.6,31.61,74300.0,27.4403,27.4664,27.4316,27.4403,74300.0
2012-08-15 15:35:00,31.62,31.69,31.6,31.6,64000.0,27.449,27.5098,27.4316,27.4316,64000.0
2012-08-15 15:40:00,31.6,31.67,31.52,31.63,185100.0,27.4316,27.4924,27.3622,27.4577,185100.0
2012-08-15 15:45:00,31.63,31.67,31.6,31.63,52900.0,27.4577,27.4924,27.4316,27.4577,52900.0
2012-08-15 15:50:00,31.62,31.64,31.61,31.62,43300.0,27.449,27.4664,27.4403,27.449,43300.0
2012-08-15 15:55:00,31.61,31.65,31.61,31.64,66200.0,27.4403,27.475,27.4403,27.4664,66200.0
2012-08-16 09:30:00,31.6,31.63,31.52,31.53,42800.0,27.4316,27.4577,27.3622,27.3709,42800.0
2012-08-16 09:35:00,31.52,31.67,31.5,31.65,24600.0,27.3622,27.4924,27.3448,27.475,24600.0
2012-08-16 09:40:00,31.64,31.65,31.46,31.5,37500.0,27.4664,27.475,27.3101,27.3448,37500.0
2012-08-16 09:45:00,31.51,31.54,31.49,31.5,49100.0,27.3535,27.3796,27.3362,27.3448,49100.0
2012-08-16 09:50:00,31.5,31.52,31.47,31.5,40100.0,27.3448,27.3622,27.3188,27.3448,40100.0
2012-08-16 09:55:00,31.52,31.59,31.52,31.56,13400.0,27.3622,27.423,27.3622,27.3969,13400.0
2012-08-16 10:00:00,31.55,31.55,31.47,31.5,29900.0,27.3882,27.3882,27.3188,27.3448,29900.0
2012-08-16 10:05:00,31.5,31.51,31.46,31.51,37100.0,27.3448,27.3535,27.3101,27.3535,37100.0
2012-08-16 10:10:00,31.51,31.51,31.47,31.48,35700.0,27.3535,27.3535,27.3188,27.3275,35700.0
2012-08-16 10:15:00,31.48,31.52,31.42,31.51,62400.0,27.3275,27.3622,27.2754,27.3535,62400.0
2012-08-16 10:20:00,31.51,31.56,31.5,31.5,71500.0,27.3535,27.3969,27.3448,27.3448,71500.0
2012-08-16 10:25:00,31.51,31.51,31.5,31.5,24100.0,27.3535,27.3535,27.3448,27.3448,24100.0
2012-08-16 10:30:00,31.51,31.65,31.51,31.64,65500.0,27.3535,27.475,27.3535,27.4664,65500.0
2012-08-16 10:35:00,31.64,31.68,31.63,31.68,64600.0,27.4664,27.5011,27.4577,27.5011,64600.0
2012-08-16 10:40:00,31.68,31.69,31.63,31.65,38000.0,27.5011,27.5098,27.4577,27.475,38000.0
2012-08-16 10:45:00,31.65,31.66,31.64,31.65,49800.0,27.475,27.4837,27.4664,27.475,49800.0
2012-08-16 10:50:00,31.66,31.67,31.63,31.63,26800.0,27.4837,27.4924,27.4577,27.4577,26800.0
2012-08-16 10:55:00,31.62,31.66,31.6,31.65,26600.0,27.449,27.4837,27.4316,27.475,26600.0
2012-08-16 11:00:00,31.65,31.71,31.65,31.7,19100.0,27.475,27.5271,27.475,27.5184,19100.0
2012-08-16 11:05:00,31.69,31.7,31.57,31.59,55500.0,27.5098,27.5184,27.4056,27.423,55500.0
2012-08-16 11:10:00,31.58,31.6,31.54,31.6,34400.0,27.4143,27.4316,27.3796,27.4316,34400.0
2012-08-16 11:15:00,31.6,31.7,31.6,31.68,29600.0,27.4316,27.5184,27.4316,27.5011,29600.0
2012-08-16 11:20:00,31.68,31.69,31.66,31.68,13500.0,27.5011,27.5098,27.4837,27.5011,13500.0
2012-08-16 11:25:00,31.68,31.68,31.61,31.67,43100.0,27.5011,27.5011,27.4403,27.4924,43100.0
2012-08-16 11:30:00,31.66,31.73,31.61,31.73,79800.0,27.4837,27.5445,27.4403,27.5445,79800.0
2012-08-16 11:35:00,31.72,31.75,31.71,31.72,20900.0,27.5358,27.5619,27.5271,27.5358,20900.0
2012-08-16 11:40:00,31.73,31.78,31.7,31.78,33100.0,27.5445,27.5879,27.5184,27.5879,33100.0
2012-08-16 11:45:00,31.78,31.81,31.7,31.7,32900.0,27.5879,27.6139,27.5184,27.5184,32900.0
2012-08-16 11:50:00,31.69,31.79,31.67,31.79,60000.0,27.5098,27.5966,27.4924,27.5966,60000.0
2012-08-16 11:55:00,31.79,31.83,31.77,31.83,51300.0,27.5966,27.6313,27.5792,27.6313,51300.0
2012-08-16 12:00:00,31.82,31.83,31.67,31.68,17600.0,27.6226,27.6313,27.4924,27.5011,17600.0
2012-08-16 12:05:00,31.67,31.69,31.57,31.69,39700.0,27.4924,27.5098,27.4056,27.5098,39700.0
2012-08-16 12:10:00,31.68,31.71,31.66,31.71,43700.0,27.5011,27.5271,27.4837,27.5271,43700.0
2012-08-16 12:15:00,31.71,31.72,31.67,31.69,25500.0,27.5271,27.5358,27.4924,27.5098,25500.0
2012-08-16 12:20:00,31.69,31.72,31.65,31.71,14100.0,27.5098,27.5358,27.475,27.5271,14100.0
2012-08-16 12:25:00,31.71,31.72,31.64,31.64,19900.0,27.5271,27.5358,27.4664,27.4664,19900.0
2012-08-16 12:30:00,31.64,31.64,31.61,31.63,26600.0,27.4664,27.4664,27.4403,27.4577,26600.0
2012-08-16 12:35:00,31.63,31.71,31.62,31.71,20900.0,27.4577,27.5271,27.449,27.5271,20900.0
2012-08-16 12:40:00,31.7,31.72,31.69,31.7,18100.0,27.5184,27.5358,27.5098,27.5184,18100.0
2012-08-16 12:45:00,31.7,31.7,31.68,31.68,9600.0,27.5184,27.5184,27.5011,27.5011,9600.0
2012-08-16 12:50:00,31.68,31.72,31.67,31.72,15700.0,27.5011,27.5358,27.4924,27.5358,15700.0
2012-08-16 12:55:00,31.72,31.78,31.71,31.78,18700.0,27.5358,27.5879,27.5271,27.5879,18700.0
2012-08-16 13:00:00,31.78,31.78,31.73,31.73,18900.0,27.5879,27.5879,27.5445,27.5445,18900.0
2012-08-16 13:05:00,31.73,31.74,31.69,31.7,15400.0,27.5445,27.5532,27.5098,27.5184,15400.0
2012-08-16 13:10:00,31.7,31.73,31.7,31.73,24100.0,27.5184,27.5445,27.5184,27.5445,24100.0
2012-08-16 13:15:00,31.73,31.78,31.72,31.76,21700.0,27.5445,27.5879,27.5358,27.5705,21700.0
2012-08-16 13:20:00,31.76,31.76,31.7,31.71,8800.0,27.5705,27.5705,27.5184,27.5271,8800.0
2012-08-16 13:25:00,31.7,31.71,31.62,31.68,26900.0,27.5184,27.5271,27.449,27.5011,26900.0
2012-08-16 13:30:00,31.67,31.68,31.65,31.66,14200.0,27.4924,27.5011,27.475,27.4837,14200.0
2012-08-16 13:35:00,31.65,31.65,31.58,31.63,19300.0,27.475,27.475,27.4143,27.4577,19300.0
2012-08-16 13:40:00,31.63,31.72,31.62,31.71,61300.0,27.4577,27.5358,27.449,27.5271,61300.0
2012-08-16 13:45:00,31.72,31.72,31.7,31.71,7400.0,27.5358,27.5358,27.5184,27.5271,7400.0
2012-08-16 13:50:00,31.7,31.7,31.65,31.66,25100.0,27.5184,27.5184,27.475,27.4837,25100.0
2012-08-16 13:55:00,31.67,31.67,31.6,31.6,11900.0,27.4924,27.4924,27.4316,27.4316,11900.0
2012-08-16 14:00:00,31.61,31.72,31.6,31.72,22200.0,27.4403,27.5358,27.4316,27.5358,22200.0
2012-08-16 14:05:00,31.71,31.81,31.71,31.81,14200.0,27.5271,27.6139,27.5271,27.6139,14200.0
2012-08-16 14:10:00,31.8,31.82,31.78,31.81,22200.0,27.6053,27.6226,27.5879,27.6139,22200.0
2012-08-16 14:15:00,31.81,31.87,31.8,31.86,17700.0,27.6139,27.666,27.6053,27.6573,17700.0
2012-08-16 14:20:00,31.87,31.87,31.83,31.83,35900.0,27.666,27.666,27.6313,27.6313,35900.0
2012-08-16 14:25:00,31.83,31.83,31.73,31.78,36300.0,27.6313,27.6313,27.5445,27.5879,36300.0
2012-08-16 14:30:00,31.78,31.85,31.78,31.85,23300.0,27.5879,27.6487,27.5879,27.6487,23300.0
2012-08-16 14:35:00,31.84,31.88,31.79,31.87,34100.0,27.64,27.6747,27.5966,27.666,34100.0
2012-08-16 14:40:00,31.87,31.87,31.8,31.82,17300.0,27.666,27.666,27.6053,27.6226,17300.0
2012-08-16 14:45:00,31.81,31.91,31.79,31.9,57100.0,27.6139,27.7007,27.5966,27.6921,57100.0
2012-08-16 14:50:00,31.91,31.91,31.88,31.89,28900.0,27.7007,27.7007,27.6747,27.6834,28900.0
2012-08-16 14:55:00,31.88,31.91,31.88,31.89,27000.0,27.6747,27.7007,27.6747,27.6834,27000.0
2012-08-16 15:00:00,31.9,31.9,31.88,31.89,35800.0,27.6921,27.6921,27.6747,27.6834,35800.0
2012-08-16 15:05:00,31.89,31.91,31.89,31.91,33300.0,27.6834,27.7007,27.6834,27.7007,33300.0
2012-08-16 15:10:00,31.9,31.91,31.9,31.9,11000.0,27.6921,27.7007,27.6921,27.6921,11000.0
2012-08-16 15:15:00,31.91,31.91,31.9,31.9,27200.0,27.7007,27.7007,27.6921,27.6921,27200.0
2012-08-16 15:20:00,31.9,31.91,31.89,31.89,51200.0,27.6921,27.7007,27.6834,27.6834,51200.0
2012-08-16 15:25:00,31.89,31.96,31.88,31.95,56500.0,27.6834,27.7442,27.6747,27.7355,56500.0
2012-08-16 15:30:00,31.95,31.98,31.95,31.95,100600.0,27.7355,27.7615,27.7355,27.7355,100600.0
2012-08-16 15:35:00,31.94,31.95,31.9,31.92,34600.0,27.7268,27.7355,27.6921,27.7094,34600.0
2012-08-16 15:40:00,31.92,31.93,31.9,31.9,65600.0,27.7094,27.7181,27.6921,27.6921,65600.0
2012-08-16 15:45:00,31.91,31.91,31.9,31.9,37200.0,27.7007,27.7007,27.6921,27.6921,37200.0
2012-08-16 15:50:00,31.9,31.91,31.89,31.9,71000.0,27.6921,27.7007,27.6834,27.6921,71000.0
2012-08-16 15:55:00,31.9,31.92,31.89,31.91,162400.0,27.6921,27.7094,27.6834,27.7007,162400.0
2012-08-17 09:30:00,31.97,31.98,31.87,31.95,87700.0,27.7528,27.7615,27.666,27.7355,87700.0
2012-08-17 09:35:00,31.9,31.95,31.88,31.91,14400.0,27.6921,27.7355,27.6747,27.7007,14400.0
2012-08-17 09:40:00,31.91,31.93,31.9,31.9,12000.0,27.7007,27.7181,27.6921,27.6921,12000.0
2012-08-17 09:45:00,31.91,31.95,31.89,31.91,15700.0,27.7007,27.7355,27.6834,27.7007,15700.0
2012-08-17 09:50:00,31.91,31.97,31.91,31.94,16100.0,27.7007,27.7528,27.7007,27.7268,16100.0
2012-08-17 09:55:00,31.94,31.97,31.93,31.95,17600.0,27.7268,27.7528,27.7181,27.7355,17600.0
2012-08-17 10:00:00,31.96,31.99,31.91,31.93,31400.0,27.7442,27.7702,27.7007,27.7181,31400.0
2012-08-17 10:05:00,31.93,32.05,31.93,32.04,32800.0,27.7181,27.8223,27.7181,27.8136,32800.0
2012-08-17 10:10:00,32.05,32.05,32.0,32.05,42500.0,27.8223,27.8223,27.7789,27.8223,42500.0
2012-08-17 10:15:00,32.05,32.06,32.0,32.04,29000.0,27.8223,27.831,27.7789,27.8136,29000.0
2012-08-17 10:20:00,32.03,32.06,31.99,32.05,23900.0,27.8049,27.831,27.7702,27.8223,23900.0
2012-08-17 10:25:00,32.06,32.1,32.05,32.08,21400.0,27.831,27.8657,27.8223,27.8483,21400.0
2012-08-17 10:30:00,32.08,32.1,32.06,32.1,28700.0,27.8483,27.8657,27.831,27.8657,28700.0
2012-08-17 10:35:00,32.1,32.1,32.08,32.1,19700.0,27.8657,27.8657,27.8483,27.8657,19700.0
2012-08-17 10:40:00,32.1,32.11,32.09,32.11,126400.0,27.8657,27.8744,27.857,27.8744,126400.0
2012-08-17 10:45:00,32.09,32.11,32.08,32.1,20000.0,27.857,27.8744,27.8483,27.8657,20000.0
2012-08-17 10:50:00,32.1,32.15,32.09,32.15,195400.0,27.8657,27.9091,27.857,27.9091,195400.0
2012-08-17 10:55:00,32.15,32.24,32.14,32.23,36300.0,27.9091,27.9872,27.9004,27.9785,36300.0
2012-08-17 11:00:00,32.24,32.3,32.23,32.24,51500.0,27.9872,28.0393,27.9785,27.9872,51500.0
2012-08-17 11:05:00,32.24,32.28,32.23,32.28,26300.0,27.9872,28.0219,27.9785,28.0219,26300.0
2012-08-17 11:10:00,32.27,32.33,32.27,32.28,33600.0,28.0133,28.0653,28.0133,28.0219,33600.0
2012-08-17 11:15:00,32.28,32.3,32.24,32.3,34200.0,28.0219,28.0393,27.9872,28.0393,34200.0
2012-08-17 11:20:00,32.3,32.33,32.28,32.31,49600.0,28.0393,28.0653,28.0219,28.048,49600.0
2012-08-17 11:25:00,32.32,32.37,32.26,32.37,139400.0,28.0567,28.1001,28.0046,28.1001,139400.0
2012-08-17 11:30:00,32.36,32.37,32.32,32.33,26800.0,28.0914,28.1001,28.0567,28.0653,26800.0
2012-08-17 11:35:00,32.33,32.4,32.33,32.36,50000.0,28.0653,28.1261,28.0653,28.0914,50000.0
2012-08-17 11:40:00,32.36,32.4,32.35,32.39,23500.0,28.0914,28.1261,28.0827,28.1174,23500.0
2012-08-17 11:45:00,32.39,32.39,32.37,32.38,21200.0,28.1174,28.1174,28.1001,28.1088,21200.0
2012-08-17 11:50:00,32.38,32.4,32.37,32.38,22500.0,28.1088,28.1261,28.1001,28.1088,22500.0
2012-08-17 11:55:00,32.39,32.4,32.38,32.4,19800.0,28.1174,28.1261,28.1088,28.1261,19800.0
2012-08-17 12:00:00,32.4,32.45,32.39,32.45,43900.0,28.1261,28.1695,28.1174,28.1695,43900.0
2012-08-17 12:05:00,32.45,32.48,32.44,32.47,55900.0,28.1695,28.1956,28.1608,28.1869,55900.0
2012-08-17 12:10:00,32.47,32.49,32.45,32.45,57900.0,28.1869,28.2042,28.1695,28.1695,57900.0
2012-08-17 12:15:00,32.45,32.48,32.45,32.48,25700.0,28.1695,28.1956,28.1695,28.1956,25700.0
2012-08-17 12:20:00,32.48,32.48,32.44,32.44,42300.0,28.1956,28.1956,28.1608,28.1608,42300.0
2012-08-17 12:25:00,32.43,32.44,32.38,32.38,16100.0,28.1522,28.1608,28.1088,28.1088,16100.0
2012-08-17 12:30:00,32.37,32.44,32.36,32.43,19100.0,28.1001,28.1608,28.0914,28.1522,19100.0
2012-08-17 12:35:00,32.44,32.45,32.43,32.45,19400.0,28.1608,28.1695,28.1522,28.1695,19400.0
2012-08-17 12:40:00,32.45,32.51,32.44,32.48,59200.0,28.1695,28.2216,28.1608,28.1956,59200.0
2012-08-17 12:45:00,32.48,32.48,32.38,32.38,13200.0,28.1956,28.1956,28.1088,28.1088,13200.0
2012-08-17 12:50:00,32.38,32.43,32.35,32.4,35500.0,28.1088,28.1522,28.0827,28.1261,35500.0
2012-08-17 12:55:00,32.4,32.42,32.4,32.42,10300.0,28.1261,28.1435,28.1261,28.1435,10300.0
2012-08-17 13:00:00,32.42,32.48,32.42,32.48,71600.0,28.1435,28.1956,28.1435,28.1956,71600.0
2012-08-17 13:05:00,32.47,32.51,32.46,32.51,26700.0,28.1869,28.2216,28.1782,28.2216,26700.0
2012-08-17 13:10:00,32.51,32.55,32.49,32.5,32100.0,28.2216,28.2563,28.2042,28.2129,32100.0
2012-08-17 13:15:00,32.5,32.54,32.5,32.53,16500.0,28.2129,28.2476,28.2129,28.239,16500.0
2012-08-17 13:20:00,32.53,32.55,32.52,32.54,17000.0,28.239,28.2563,28.2303,28.2476,17000.0
2012-08-17 13:25:00,32.55,32.56,32.53,32.53,10700.0,28.2563,28.265,28.239,28.239,10700.0
2012-08-17 13:30:00,32.53,32.55,32.53,32.55,18100.0,28.239,28.2563,28.239,28.2563,18100.0
2012-08-17 13:35:00,32.55,32.58,32.54,32.58,22500.0,28.2563,28.2824,28.2476,28.2824,22500.0
2012-08-17 13:40:00,32.57,32.57,32.49,32.51,20700.0,28.2737,28.2737,28.2042,28.2216,20700.0
2012-08-17 13:45:00,32.5,32.53,32.5,32.53,27600.0,28.2129,28.239,28.2129,28.239,27600.0
2012-08-17 13:50:00,32.53,32.55,32.52,32.54,16900.0,28.239,28.2563,28.2303,28.2476,16900.0
2012-08-17 13:55:00,32.55,32.55,32.53,32.53,13800.0,28.2563,28.2563,28.239,28.239,13800.0
2012-08-17 14:00:00,32.54,32.54,32.51,32.51,16600.0,28.2476,28.2476,28.2216,28.2216,16600.0
2012-08-17 14:05:00,32.51,32.52,32.5,32.5,10800.0,28.2216,28.2303,28.2129,28.2129,10800.0
2012-08-17 14:10:00,32.5,32.56,32.5,32.56,33100.0,28.2129,28.265,28.2129,28.265,33100.0
2012-08-17 14:15:00,32.55,32.58,32.55,32.58,14400.0,28.2563,28.2824,28.2563,28.2824,14400.0
2012-08-17 14:20:00,32.58,32.58,32.57,32.58,13300.0,28.2824,28.2824,28.2737,28.2824,13300.0
2012-08-17 14:25:00,32.57,32.59,32.56,32.59,38400.0,28.2737,28.291,28.265,28.291,38400.0
2012-08-17 14:30:00,32.58,32.6,32.57,32.59,40100.0,28.2824,28.2997,28.2737,28.291,40100.0
2012-08-17 14:35:00,32.59,32.6,32.59,32.59,16700.0,28.291,28.2997,28.291,28.291,16700.0
2012-08-17 14:40:00,32.59,32.6,32.55,32.56,25500.0,28.291,28.2997,28.2563,28.265,25500.0
2012-08-17 14:45:00,32.56,32.57,32.56,32.56,8800.0,28.265,28.2737,28.265,28.265,8800.0
2012-08-17 14:50:00,32.56,32.57,32.54,32.54,11600.0,28.265,28.2737,28.2476,28.2476,11600.0
2012-08-17 14:55:00,32.54,32.55,32.5,32.5,14700.0,28.2476,28.2563,28.2129,28.2129,14700.0
2012-08-17 15:00:00,32.5,32.57,32.5,32.57,25800.0,28.2129,28.2737,28.2129,28.2737,25800.0
2012-08-17 15:05:00,32.56,32.59,32.54,32.55,26800.0,28.265,28.291,28.2476,28.2563,26800.0
2012-08-17 15:10:00,32.55,32.55,32.51,32.51,17700.0,28.2563,28.2563,28.2216,28.2216,17700.0
2012-08-17 15:15:00,32.51,32.53,32.51,32.51,18500.0,28.2216,28.239,28.2216,28.2216,18500.0
2012-08-17 15:20:00,32.51,32.52,32.5,32.5,14500.0,28.2216,28.2303,28.2129,28.2129,14500.0
2012-08-17 15:25:00,32.51,32.51,32.5,32.51,41200.0,28.2216,28.2216,28.2129,28.2216,41200.0
2012-08-17 15:30:00,32.5,32.53,32.47,32.47,71800.0,28.2129,28.239,28.1869,28.1869,71800.0
2012-08-17 15:35:00,32.46,32.48,32.43,32.43,20000.0,28.1782,28.1956,28.1522,28.1522,20000.0
2012-08-17 15:40:00,32.43,32.51,32.43,32.49,45400.0,28.1522,28.2216,28.1522,28.2042,45400.0
2012-08-17 15:45:00,32.49,32.51,32.47,32.51,43200.0,28.2042,28.2216,28.1869,28.2216,43200.0
2012-08-17 15:50:00,32.51,32.52,32.5,32.5,24100.0,28.2216,28.2303,28.2129,28.2129,24100.0
2012-08-17 15:55:00,32.5,32.52,32.49,32.51,72500.0,28.2129,28.2303,28.2042,28.2216,72500.0
2012-08-20 09:30:00,32.43,32.43,31.96,32.06,104200.0,28.1522,28.1522,27.7442,27.831,104200.0
2012-08-20 09:35:00,32.04,32.04,31.94,31.98,64500.0,27.8136,27.8136,27.7268,27.7615,64500.0
2012-08-20 09:40:00,31.97,31.99,31.85,31.99,55200.0,27.7528,27.7702,27.6487,27.7702,55200.0
2012-08-20 09:45:00,31.99,32.04,31.92,31.97,58500.0,27.7702,27.8136,27.7094,27.7528,58500.0
2012-08-20 09:50:00,31.97,31.99,31.81,31.81,39600.0,27.7528,27.7702,27.6139,27.6139,39600.0
2012-08-20 09:55:00,31.81,31.81,31.53,31.63,69900.0,27.6139,27.6139,27.3709,27.4577,69900.0
2012-08-20 10:00:00,31.62,31.71,31.58,31.71,47600.0,27.449,27.5271,27.4143,27.5271,47600.0
2012-08-20 10:05:00,31.71,31.72,31.58,31.67,49000.0,27.5271,27.5358,27.4143,27.4924,49000.0
2012-08-20 10:10:00,31.66,31.66,31.59,31.61,24600.0,27.4837,27.4837,27.423,27.4403,24600.0
2012-08-20 10:15:00,31.6,31.67,31.55,31.57,41400.0,27.4316,27.4924,27.3882,27.4056,41400.0
2012-08-20 10:20:00,31.57,31.58,31.52,31.53,66000.0,27.4056,27.4143,27.3622,27.3709,66000.0
2012-08-20 10:25:00,31.53,31.6,31.5,31.59,46300.0,27.3709,27.4316,27.3448,27.423,46300.0
2012-08-20 10:30:00,31.58,31.64,31.58,31.61,61500.0,27.4143,27.4664,27.4143,27.4403,61500.0
2012-08-20 10:35:00,31.6,31.65,31.59,31.61,35400.0,27.4316,27.475,27.423,27.4403,35400.0
2012-08-20 10:40:00,31.61,31.64,31.6,31.63,33400.0,27.4403,27.4664,27.4316,27.4577,33400.0
2012-08-20 10:45:00,31.63,31.75,31.63,31.75,35900.0,27.4577,27.5619,27.4577,27.5619,35900.0
2012-08-20 10:50:00,31.76,31.78,31.74,31.76,34100.0,27.5705,27.5879,27.5532,27.5705,34100.0
2012-08-20 10:55:00,31.76,31.86,31.76,31.84,35300.0,27.5705,27.6573,27.5705,27.64,35300.0
2012-08-20 11:00:00,31.83,31.84,31.78,31.81,39200.0,27.6313,27.64,27.5879,27.6139,39200.0
2012-08-20 11:05:00,31.81,31.85,31.8,31.83,28900.0,27.6139,27.6487,27.6053,27.6313,28900.0
2012-08-20 11:10:00,31.83,31.85,31.82,31.85,29300.0,27.6313,27.6487,27.6226,27.6487,29300.0
2012-08-20 11:15:00,31.85,31.89,31.84,31.88,38900.0,27.6487,27.6834,27.64,27.6747,38900.0
2012-08-20 11:20:00,31.88,31.93,31.87,31.87,55800.0,27.6747,27.7181,27.666,27.666,55800.0
2012-08-20 11:25:00,31.86,31.87,31.84,31.85,51600.0,27.6573,27.666,27.64,27.6487,51600.0
2012-08-20 11:30:00,31.84,31.85,31.76,31.8,53900.0,27.64,27.6487,27.5705,27.6053,53900.0
2012-08-20 11:35:00,31.8,31.82,31.79,31.79,47200.0,27.6053,27.6226,27.5966,27.5966,47200.0
2012-08-20 11:40:00,31.8,31.8,31.79,31.8,4100.0,27.6053,27.6053,27.5966,27.6053,4100.0
2012-08-20 11:45:00,31.8,31.86,31.79,31.84,57400.0,27.6053,27.6573,27.5966,27.64,57400.0
2012-08-20 11:50:00,31.84,31.89,31.84,31.86,19300.0,27.64,27.6834,27.64,27.6573,19300.0
2012-08-20 11:55:00,31.87,31.87,31.82,31.86,38600.0,27.666,27.666,27.6226,27.6573,38600.0
2012-08-20 12:00:00,31.85,31.88,31.85,31.87,9000.0,27.6487,27.6747,27.6487,27.666,9000.0
2012-08-20 12:05:00,31.88,31.88,31.83,31.83,13400.0,27.6747,27.6747,27.6313,27.6313,13400.0
2012-08-20 12:10:00,31.83,31.85,31.79,31.79,26600.0,27.6313,27.6487,27.5966,27.5966,26600.0
2012-08-20 12:15:00,31.79,31.79,31.69,31.69,10300.0,27.5966,27.5966,27.5098,27.5098,10300.0
2012-08-20 12:20:00,31.69,31.75,31.68,31.73,74800.0,27.5098,27.5619,27.5011,27.5445,74800.0
2012-08-20 12:25:00,31.73,31.8,31.7,31.72,45200.0,27.5445,27.6053,27.5184,27.5358,45200.0
2012-08-20 12:30:00,31.72,31.73,31.67,31.72,61400.0,27.5358,27.5445,27.4924,27.5358,61400.0
2012-08-20 12:35:00,31.73,31.76,31.73,31.76,29400.0,27.5445,27.5705,27.5445,27.5705,29400.0
2012-08-20 12:40:00,31.75,31.86,31.74,31.85,106500.0,27.5619,27.6573,27.5532,27.6487,106500.0
2012-08-20 12:45:00,31.85,31.86,31.85,31.85,11200.0,27.6487,27.6573,27.6487,27.6487,11200.0
2012-08-20 12:50:00,31.85,31.86,31.85,31.86,8700.0,27.6487,27.6573,27.6487,27.6573,8700.0
2012-08-20 12:55:00,31.85,31.86,31.85,31.86,21100.0,27.6487,27.6573,27.6487,27.6573,21100.0
2012-08-20 13:00:00,31.85,31.92,31.85,31.9,72400.0,27.6487,27.7094,27.6487,27.6921,72400.0
2012-08-20 13:05:00,31.9,31.91,31.89,31.91,20700.0,27.6921,27.7007,27.6834,27.7007,20700.0
2012-08-20 13:10:00,31.91,32.01,31.91,32.01,35400.0,27.7007,27.7876,27.7007,27.7876,35400.0
2012-08-20 13:15:00,32.02,32.03,31.99,32.01,22800.0,27.7962,27.8049,27.7702,27.7876,22800.0
2012-08-20 13:20:00,32.01,32.03,31.99,31.99,18600.0,27.7876,27.8049,27.7702,27.7702,18600.0
2012-08-20 13:25:00,31.99,32.01,31.94,31.96,44500.0,27.7702,27.7876,27.7268,27.7442,44500.0
2012-08-20 13:30:00,31.96,31.97,31.95,31.95,37400.0,27.7442,27.7528,27.7355,27.7355,37400.0
2012-08-20 13:35:00,31.96,31.97,31.95,31.96,15200.0,27.7442,27.7528,27.7355,27.7442,15200.0
2012-08-20 13:40:00,31.97,32.01,31.96,32.0,16300.0,27.7528,27.7876,27.7442,27.7789,16300.0
2012-08-20 13:45:00,32.0,32.03,31.97,32.0,53400.0,27.7789,27.8049,27.7528,27.7789,53400.0
2012-08-20 13:50:00,31.99,31.99,31.95,31.96,21800.0,27.7702,27.7702,27.7355,27.7442,21800.0
2012-08-20 13:55:00,31.95,32.01,31.95,32.0,20100.0,27.7355,27.7876,27.7355,27.7789,20100.0
2012-08-20 14:00:00,32.0,32.01,32.0,32.0,7900.0,27.7789,27.7876,27.7789,27.7789,7900.0
2012-08-20 14:05:00,32.01,32.01,32.0,32.0,3800.0,27.7876,27.7876,27.7789,27.7789,3800.0
2012-08-20 14:10:00,32.01,32.11,31.99,32.02,82900.0,27.7876,27.8744,27.7702,27.7962,82900.0
2012-08-20 14:15:00,32.02,32.03,31.99,32.0,36500.0,27.7962,27.8049,27.7702,27.7789,36500.0
2012-08-20 14:20:00,32.0,32.01,31.99,32.0,8100.0,27.7789,27.7876,27.7702,27.7789,8100.0
2012-08-20 14:25:00,32.0,32.05,31.99,32.05,26600.0,27.7789,27.8223,27.7702,27.8223,26600.0
2012-08-20 14:30:00,32.05,32.07,31.96,32.0,87500.0,27.8223,27.8396,27.7442,27.7789,87500.0
2012-08-20 14:35:00,32.0,32.02,31.99,32.0,31000.0,27.7789,27.7962,27.7702,27.7789,31000.0
2012-08-20 14:40:00,32.0,32.01,32.0,32.0,7700.0,27.7789,27.7876,27.7789,27.7789,7700.0
2012-08-20 14:45:00,32.0,32.06,31.99,32.05,55700.0,27.7789,27.831,27.7702,27.8223,55700.0
2012-08-20 14:50:00,32.05,32.05,32.02,32.03,14200.0,27.8223,27.8223,27.7962,27.8049,14200.0
2012-08-20 14:55:00,32.04,32.04,32.03,32.03,9800.0,27.8136,27.8136,27.8049,27.8049,9800.0
2012-08-20 15:00:00,32.03,32.05,32.01,32.05,28700.0,27.8049,27.8223,27.7876,27.8223,28700.0
2012-08-20 15:05:00,32.04,32.09,32.04,32.06,81800.0,27.8136,27.857,27.8136,27.831,81800.0
2012-08-20 15:10:00,32.07,32.07,32.04,32.05,34500.0,27.8396,27.8396,27.8136,27.8223,34500.0
2012-08-20 15:15:00,32.04,32.05,32.04,32.05,12000.0,27.8136,27.8223,27.8136,27.8223,12000.0
2012-08-20 15:20:00,32.04,32.04,31.97,31.98,57600.0,27.8136,27.8136,27.7528,27.7615,57600.0
2012-08-20 15:25:00,31.99,31.99,31.97,31.99,37800.0,27.7702,27.7702,27.7528,27.7702,37800.0
2012-08-20 15:30:00,31.99,31.99,31.98,31.99,43900.0,27.7702,27.7702,27.7615,27.7702,43900.0
2012-08-20 15:35:00,31.99,31.99,31.97,31.98,57400.0,27.7702,27.7702,27.7528,27.7615,57400.0
2012-08-20 15:40:00,31.97,31.98,31.92,31.96,81600.0,27.7528,27.7615,27.7094,27.7442,81600.0
2012-08-20 15:45:00,31.96,31.96,31.89,31.92,122000.0,27.7442,27.7442,27.6834,27.7094,122000.0
2012-08-20 15:50:00,31.92,31.94,31.92,31.94,71100.0,27.7094,27.7268,27.7094,27.7268,71100.0
2012-08-20 15:55:00,31.93,31.97,31.92,31.96,110200.0,27.7181,27.7528,27.7094,27.7442,110200.0
2012-08-21 09:30:00,31.97,32.0,31.81,32.0,57900.0,27.7528,27.7789,27.6139,27.7789,57900.0
2012-08-21 09:35:00,32.01,32.12,32.0,32.01,45100.0,27.7876,27.883,27.7789,27.7876,45100.0
2012-08-21 09:40:00,32.01,32.05,32.0,32.03,17300.0,27.7876,27.8223,27.7789,27.8049,17300.0
2012-08-21 09:45:00,32.03,32.03,31.99,32.03,47000.0,27.8049,27.8049,27.7702,27.8049,47000.0
2012-08-21 09:50:00,32.03,32.11,32.03,32.04,173700.0,27.8049,27.8744,27.8049,27.8136,173700.0
2012-08-21 09:55:00,32.04,32.18,32.03,32.17,37200.0,27.8136,27.9351,27.8049,27.9265,37200.0
2012-08-21 10:00:00,32.18,32.2,32.09,32.12,21300.0,27.9351,27.9525,27.857,27.883,21300.0
2012-08-21 10:05:00,32.12,32.15,32.1,32.15,30100.0,27.883,27.9091,27.8657,27.9091,30100.0
2012-08-21 10:10:00,32.15,32.19,32.15,32.17,23400.0,27.9091,27.9438,27.9091,27.9265,23400.0
2012-08-21 10:15:00,32.17,32.19,32.15,32.18,25100.0,27.9265,27.9438,27.9091,27.9351,25100.0
2012-08-21 10:20:00,32.19,32.25,32.18,32.25,30800.0,27.9438,27.9959,27.9351,27.9959,30800.0
2012-08-21 10:25:00,32.24,32.25,32.2,32.2,34200.0,27.9872,27.9959,27.9525,27.9525,34200.0
2012-08-21 10:30:00,32.22,32.27,32.21,32.25,33700.0,27.9699,28.0133,27.9612,27.9959,33700.0
2012-08-21 10:35:00,32.26,32.28,32.24,32.27,32500.0,28.0046,28.0219,27.9872,28.0133,32500.0
2012-08-21 10:40:00,32.27,32.28,32.26,32.27,12300.0,28.0133,28.0219,28.0046,28.0133,12300.0
2012-08-21 10:45:00,32.27,32.36,32.26,32.36,75000.0,28.0133,28.0914,28.0046,28.0914,75000.0
2012-08-21 10:50:00,32.36,32.39,32.36,32.38,31600.0,28.0914,28.1174,28.0914,28.1088,31600.0
2012-08-21 10:55:00,32.38,32.39,32.35,32.38,40300.0,28.1088,28.1174,28.0827,28.1088,40300.0
2012-08-21 11:00:00,32.38,32.45,32.38,32.41,87100.0,28.1088,28.1695,28.1088,28.1348,87100.0
2012-08-21 11:05:00,32.41,32.44,32.41,32.43,21100.0,28.1348,28.1608,28.1348,28.1522,21100.0
2012-08-21 11:10:00,32.43,32.44,32.42,32.43,27900.0,28.1522,28.1608,28.1435,28.1522,27900.0
2012-08-21 11:15:00,32.42,32.55,32.42,32.55,76800.0,28.1435,28.2563,28.1435,28.2563,76800.0
2012-08-21 11:20:00,32.55,32.55,32.49,32.5,56800.0,28.2563,28.2563,28.2042,28.2129,56800.0
2012-08-21 11:25:00,32.5,32.54,32.5,32.52,55100.0,28.2129,28.2476,28.2129,28.2303,55100.0
2012-08-21 11:30:00,32.52,32.55,32.51,32.52,47100.0,28.2303,28.2563,28.2216,28.2303,47100.0
2012-08-21 11:35:00,32.52,32.52,32.39,32.49,52700.0,28.2303,28.2303,28.1174,28.2042,52700.0
2012-08-21 11:40:00,32.49,32.51,32.48,32.5,35300.0,28.2042,28.2216,28.1956,28.2129,35300.0
2012-08-21 11:45:00,32.5,32.51,32.49,32.5,7400.0,28.2129,28.2216,28.2042,28.2129,7400.0
2012-08-21 11:50:00,32.5,32.5,32.44,32.47,24100.0,28.2129,28.2129,28.1608,28.1869,24100.0
2012-08-21 11:55:00,32.48,32.48,32.44,32.44,5900.0,28.1956,28.1956,28.1608,28.1608,5900.0
2012-08-21 12:00:00,32.45,32.48,32.42,32.46,44900.0,28.1695,28.1956,28.1435,28.1782,44900.0
2012-08-21 12:05:00,32.46,32.49,32.44,32.47,9600.0,28.1782,28.2042,28.1608,28.1869,9600.0
2012-08-21 12:10:00,32.47,32.53,32.47,32.5,8200.0,28.1869,28.239,28.1869,28.2129,8200.0
2012-08-21 12:15:00,32.51,32.56,32.5,32.55,29000.0,28.2216,28.265,28.2129,28.2563,29000.0
2012-08-21 12:20:00,32.55,32.55,32.45,32.45,32700.0,28.2563,28.2563,28.1695,28.1695,32700.0
2012-08-21 12:25:00,32.46,32.5,32.45,32.46,42100.0,28.1782,28.2129,28.1695,28.1782,42100.0
2012-08-21 12:30:00,32.46,32.46,32.37,32.37,7300.0,28.1782,28.1782,28.1001,28.1001,7300.0
2012-08-21 12:35:00,32.38,32.39,32.33,32.34,9800.0,28.1088,28.1174,28.0653,28.074,9800.0
2012-08-21 12:40:00,32.34,32.37,32.32,32.36,18400.0,28.074,28.1001,28.0567,28.0914,18400.0
2012-08-21 12:45:00,32.37,32.38,32.35,32.36,13200.0,28.1001,28.1088,28.0827,28.0914,13200.0
2012-08-21 12:50:00,32.36,32.37,32.36,32.37,4000.0,28.0914,28.1001,28.0914,28.1001,4000.0
2012-08-21 12:55:00,32.37,32.37,32.34,32.37,7300.0,28.1001,28.1001,28.074,28.1001,7300.0
2012-08-21 13:00:00,32.37,32.38,32.36,32.38,6600.0,28.1001,28.1088,28.0914,28.1088,6600.0
2012-08-21 13:05:00,32.38,32.4,32.35,32.38,31000.0,28.1088,28.1261,28.0827,28.1088,31000.0
2012-08-21 13:10:00,32.36,32.36,32.34,32.34,4200.0,28.0914,28.0914,28.074,28.074,4200.0
2012-08-21 13:15:00,32.35,32.41,32.35,32.38,19600.0,28.0827,28.1348,28.0827,28.1088,19600.0
2012-08-21 13:20:00,32.38,32.38,32.36,32.37,7900.0,28.1088,28.1088,28.0914,28.1001,7900.0
2012-08-21 13:25:00,32.36,32.37,32.35,32.37,22000.0,28.0914,28.1001,28.0827,28.1001,22000.0
2012-08-21 13:30:00,32.36,32.37,32.36,32.36,5600.0,28.0914,28.1001,28.0914,28.0914,5600.0
2012-08-21 13:35:00,32.36,32.36,32.36,32.36,1400.0,28.0914,28.0914,28.0914,28.0914,1400.0
2012-08-21 13:40:00,32.36,32.37,32.31,32.31,10500.0,28.0914,28.1001,28.048,28.048,10500.0
2012-08-21 13:45:00,32.29,32.3,32.26,32.26,3200.0,28.0306,28.0393,28.0046,28.0046,3200.0
2012-08-21 13:50:00,32.27,32.32,32.26,32.32,14000.0,28.0133,28.0567,28.0046,28.0567,14000.0
2012-08-21 13:55:00,32.32,32.35,32.32,32.35,12200.0,28.0567,28.0827,28.0567,28.0827,12200.0
2012-08-21 14:00:00,32.34,32.35,32.32,32.33,11200.0,28.074,28.0827,28.0567,28.0653,11200.0
2012-08-21 14:05:00,32.33,32.34,32.32,32.33,13800.0,28.0653,28.074,28.0567,28.0653,13800.0
2012-08-21 14:10:00,32.33,32.34,32.32,32.32,7800.0,28.0653,28.074,28.0567,28.0567,7800.0
2012-08-21 14:15:00,32.32,32.33,32.27,32.27,4800.0,28.0567,28.0653,28.0133,28.0133,4800.0
2012-08-21 14:20:00,32.26,32.27,32.24,32.24,9000.0,28.0046,28.0133,27.9872,27.9872,9000.0
2012-08-21 14:25:00,32.25,32.25,32.21,32.21,5400.0,27.9959,27.9959,27.9612,27.9612,5400.0
2012-08-21 14:30:00,32.21,32.22,32.2,32.21,15300.0,27.9612,27.9699,27.9525,27.9612,15300.0
2012-08-21 14:35:00,32.21,32.21,32.17,32.17,20400.0,27.9612,27.9612,27.9265,27.9265,20400.0
2012-08-21 14:40:00,32.17,32.2,32.17,32.18,12100.0,27.9265,27.9525,27.9265,27.9351,12100.0
2012-08-21 14:45:00,32.18,32.19,32.18,32.19,7900.0,27.9351,27.9438,27.9351,27.9438,7900.0
2012-08-21 14:50:00,32.19,32.22,32.18,32.22,10200.0,27.9438,27.9699,27.9351,27.9699,10200.0
2012-08-21 14:55:00,32.22,32.23,32.21,32.23,9100.0,27.9699,27.9785,27.9612,27.9785,9100.0
2012-08-21 15:00:00,32.23,32.23,32.18,32.19,12500.0,27.9785,27.9785,27.9351,27.9438,12500.0
2012-08-21 15:05:00,32.2,32.21,32.2,32.2,4300.0,27.9525,27.9612,27.9525,27.9525,4300.0
2012-08-21 15:10:00,32.2,32.21,32.16,32.16,12500.0,27.9525,27.9612,27.9178,27.9178,12500.0
2012-08-21 15:15:00,32.16,32.16,32.09,32.09,23000.0,27.9178,27.9178,27.857,27.857,23000.0
2012-08-21 15:20:00,32.08,32.09,32.08,32.08,21900.0,27.8483,27.857,27.8483,27.8483,21900.0
2012-08-21 15:25:00,32.08,32.09,32.06,32.09,19700.0,27.8483,27.857,27.831,27.857,19700.0
2012-08-21 15:30:00,32.08,32.12,32.07,32.09,35300.0,27.8483,27.883,27.8396,27.857,35300.0
2012-08-21 15:35:00,32.1,32.1,32.07,32.09,26400.0,27.8657,27.8657,27.8396,27.857,26400.0
2012-08-21 15:40:00,32.09,32.13,32.09,32.09,32500.0,27.857,27.8917,27.857,27.857,32500.0
2012-08-21 15:45:00,32.09,32.17,32.09,32.16,36200.0,27.857,27.9265,27.857,27.9178,36200.0
2012-08-21 15:50:00,32.17,32.17,32.14,32.16,28700.0,27.9265,27.9265,27.9004,27.9178,28700.0
2012-08-21 15:55:00,32.16,32.2,32.16,32.19,100100.0,27.9178,27.9525,27.9178,27.9438,100100.0
2012-08-22 09:30:00,32.11,32.12,32.0,32.08,35500.0,27.8744,27.883,27.7789,27.8483,35500.0
2012-08-22 09:35:00,32.06,32.06,31.99,32.02,8000.0,27.831,27.831,27.7702,27.7962,8000.0
2012-08-22 09:40:00,32.03,32.22,32.03,32.18,10300.0,27.8049,27.9699,27.8049,27.9351,10300.0
2012-08-22 09:45:00,32.19,32.23,32.19,32.22,5800.0,27.9438,27.9785,27.9438,27.9699,5800.0
2012-08-22 09:50:00,32.22,32.23,32.2,32.22,17500.0,27.9699,27.9785,27.9525,27.9699,17500.0
2012-08-22 09:55:00,32.2,32.21,32.17,32.17,16800.0,27.9525,27.9612,27.9265,27.9265,16800.0
2012-08-22 10:00:00,32.16,32.19,32.13,32.17,10400.0,27.9178,27.9438,27.8917,27.9265,10400.0
2012-08-22 10:05:00,32.16,32.16,32.11,32.14,7600.0,27.9178,27.9178,27.8744,27.9004,7600.0
2012-08-22 10:10:00,32.13,32.14,32.1,32.11,7700.0,27.8917,27.9004,27.8657,27.8744,7700.0
2012-08-22 10:15:00,32.12,32.16,32.1,32.16,6600.0,27.883,27.9178,27.8657,27.9178,6600.0
2012-08-22 10:20:00,32.14,32.17,32.14,32.14,7200.0,27.9004,27.9265,27.9004,27.9004,7200.0
2012-08-22 10:25:00,32.15,32.16,32.14,32.15,2000.0,27.9091,27.9178,27.9004,27.9091,2000.0
2012-08-22 10:30:00,32.16,32.16,32.1,32.11,7900.0,27.9178,27.9178,27.8657,27.8744,7900.0
2012-08-22 10:35:00,32.11,32.14,32.07,32.14,12000.0,27.8744,27.9004,27.8396,27.9004,12000.0
2012-08-22 10:40:00,32.13,32.14,32.1,32.12,5900.0,27.8917,27.9004,27.8657,27.883,5900.0
2012-08-22 10:45:00,32.12,32.12,32.06,32.06,13400.0,27.883,27.883,27.831,27.831,13400.0
2012-08-22 10:50:00,32.06,32.07,32.04,32.04,12800.0,27.831,27.8396,27.8136,27.8136,12800.0
2012-08-22 10:55:00,32.05,32.13,32.05,32.09,113800.0,27.8223,27.8917,27.8223,27.857,113800.0
2012-08-22 11:00:00,32.08,32.1,32.04,32.07,55700.0,27.8483,27.8657,27.8136,27.8396,55700.0
2012-08-22 11:05:00,32.08,32.13,32.08,32.13,12700.0,27.8483,27.8917,27.8483,27.8917,12700.0
2012-08-22 11:10:00,32.12,32.14,32.05,32.05,9100.0,27.883,27.9004,27.8223,27.8223,9100.0
2012-08-22 11:15:00,32.05,32.06,32.03,32.04,7400.0,27.8223,27.831,27.8049,27.8136,7400.0
2012-08-22 11:20:00,32.04,32.07,32.0,32.0,17800.0,27.8136,27.8396,27.7789,27.7789,17800.0
2012-08-22 11:25:00,32.01,32.01,32.0,32.0,5500.0,27.7876,27.7876,27.7789,27.7789,5500.0
2012-08-22 11:30:00,32.01,32.01,32.0,32.0,2600.0,27.7876,27.7876,27.7789,27.7789,2600.0
2012-08-22 11:35:00,32.0,32.07,32.0,32.06,22500.0,27.7789,27.8396,27.7789,27.831,22500.0
2012-08-22 11:40:00,32.06,32.07,32.05,32.07,3800.0,27.831,27.8396,27.8223,27.8396,3800.0
2012-08-22 11:45:00,32.09,32.1,32.06,32.08,6600.0,27.857,27.8657,27.831,27.8483,6600.0
2012-08-22 11:50:00,32.07,32.08,32.03,32.03,11700.0,27.8396,27.8483,27.8049,27.8049,11700.0
2012-08-22 11:55:00,32.03,32.03,32.0,32.01,8500.0,27.8049,27.8049,27.7789,27.7876,8500.0
2012-08-22 12:00:00,32.02,32.07,32.01,32.04,9000.0,27.7962,27.8396,27.7876,27.8136,9000.0
2012-08-22 12:05:00,32.03,32.03,32.0,32.01,3100.0,27.8049,27.8049,27.7789,27.7876,3100.0
2012-08-22 12:10:00,32.01,32.04,31.99,32.03,30300.0,27.7876,27.8136,27.7702,27.8049,30300.0
2012-08-22 12:15:00,32.04,32.07,32.04,32.06,9400.0,27.8136,27.8396,27.8136,27.831,9400.0
2012-08-22 12:20:00,32.06,32.07,32.0,32.0,11100.0,27.831,27.8396,27.7789,27.7789,11100.0
2012-08-22 12:25:00,32.0,32.02,32.0,32.01,12100.0,27.7789,27.7962,27.7789,27.7876,12100.0
2012-08-22 12:30:00,32.01,32.02,31.99,31.99,17300.0,27.7876,27.7962,27.7702,27.7702,17300.0
2012-08-22 12:35:00,32.0,32.0,31.99,31.99,2400.0,27.7789,27.7789,27.7702,27.7702,2400.0
2012-08-22 12:40:00,32.0,32.04,31.99,32.02,26000.0,27.7789,27.8136,27.7702,27.7962,26000.0
2012-08-22 12:45:00,32.02,32.03,32.02,32.03,2300.0,27.7962,27.8049,27.7962,27.8049,2300.0
2012-08-22 12:50:00,32.02,32.04,32.02,32.04,5700.0,27.7962,27.8136,27.7962,27.8136,5700.0
2012-08-22 12:55:00,32.03,32.04,32.02,32.02,5000.0,27.8049,27.8136,27.7962,27.7962,5000.0
2012-08-22 13:00:00,32.02,32.05,32.02,32.04,9300.0,27.7962,27.8223,27.7962,27.8136,9300.0
2012-08-22 13:05:00,32.05,32.05,32.04,32.04,2500.0,27.8223,27.8223,27.8136,27.8136,2500.0
2012-08-22 13:10:00,32.04,32.07,32.04,32.06,12600.0,27.8136,27.8396,27.8136,27.831,12600.0
2012-08-22 13:15:00,32.06,32.08,32.06,32.08,5600.0,27.831,27.8483,27.831,27.8483,5600.0
2012-08-22 13:20:00,32.07,32.09,32.07,32.07,6100.0,27.8396,27.857,27.8396,27.8396,6100.0
2012-08-22 13:25:00,32.07,32.08,32.06,32.06,7900.0,27.8396,27.8483,27.831,27.831,7900.0
2012-08-22 13:30:00,32.07,32.14,32.06,32.09,67100.0,27.8396,27.9004,27.831,27.857,67100.0
2012-08-22 13:35:00,32.09,32.12,32.08,32.11,14600.0,27.857,27.883,27.8483,27.8744,14600.0
2012-08-22 13:40:00,32.12,32.22,32.12,32.17,114600.0,27.883,27.9699,27.883,27.9265,114600.0
2012-08-22 13:45:00,32.17,32.18,32.15,32.15,6400.0,27.9265,27.9351,27.9091,27.9091,6400.0
2012-08-22 13:50:00,32.14,32.14,32.08,32.09,25500.0,27.9004,27.9004,27.8483,27.857,25500.0
2012-08-22 13:55:00,32.09,32.09,32.04,32.05,15400.0,27.857,27.857,27.8136,27.8223,15400.0
2012-08-22 14:00:00,32.05,32.17,32.05,32.15,99500.0,27.8223,27.9265,27.8223,27.9091,99500.0
2012-08-22 14:05:00,32.15,32.15,32.06,32.07,19200.0,27.9091,27.9091,27.831,27.8396,19200.0
2012-08-22 14:10:00,32.08,32.11,32.06,32.06,10900.0,27.8483,27.8744,27.831,27.831,10900.0
2012-08-22 14:15:00,32.06,32.1,32.02,32.06,14700.0,27.831,27.8657,27.7962,27.831,14700.0
2012-08-22 14:20:00,32.05,32.08,32.04,32.04,14300.0,27.8223,27.8483,27.8136,27.8136,14300.0
2012-08-22 14:25:00,32.04,32.12,32.04,32.11,14700.0,27.8136,27.883,27.8136,27.8744,14700.0
2012-08-22 14:30:00,32.11,32.16,32.11,32.12,45600.0,27.8744,27.9178,27.8744,27.883,45600.0
2012-08-22 14:35:00,32.12,32.15,32.1,32.1,24900.0,27.883,27.9091,27.8657,27.8657,24900.0
2012-08-22 14:40:00,32.09,32.16,32.09,32.15,10800.0,27.857,27.9178,27.857,27.9091,10800.0
2012-08-22 14:45:00,32.16,32.19,32.15,32.18,14200.0,27.9178,27.9438,27.9091,27.9351,14200.0
2012-08-22 14:50:00,32.18,32.23,32.18,32.22,14500.0,27.9351,27.9785,27.9351,27.9699,14500.0
2012-08-22 14:55:00,32.22,32.23,32.2,32.2,16000.0,27.9699,27.9785,27.9525,27.9525,16000.0
2012-08-22 15:00:00,32.19,32.24,32.18,32.24,21200.0,27.9438,27.9872,27.9351,27.9872,21200.0
2012-08-22 15:05:00,32.24,32.25,32.21,32.25,54400.0,27.9872,27.9959,27.9612,27.9959,54400.0
2012-08-22 15:10:00,32.24,32.26,32.2,32.2,9200.0,27.9872,28.0046,27.9525,27.9525,9200.0
2012-08-22 15:15:00,32.2,32.2,32.15,32.17,19400.0,27.9525,27.9525,27.9091,27.9265,19400.0
2012-08-22 15:20:00,32.17,32.21,32.17,32.21,12800.0,27.9265,27.9612,27.9265,27.9612,12800.0
2012-08-22 15:25:00,32.21,32.24,32.2,32.21,18300.0,27.9612,27.9872,27.9525,27.9612,18300.0
2012-08-22 15:30:00,32.21,32.24,32.2,32.22,20500.0,27.9612,27.9872,27.9525,27.9699,20500.0
2012-08-22 15:35:00,32.23,32.25,32.21,32.23,23600.0,27.9785,27.9959,27.9612,27.9785,23600.0
2012-08-22 15:40:00,32.23,32.27,32.21,32.22,25900.0,27.9785,28.0133,27.9612,27.9699,25900.0
2012-08-22 15:45:00,32.21,32.22,32.15,32.22,45600.0,27.9612,27.9699,27.9091,27.9699,45600.0
2012-08-22 15:50:00,32.23,32.26,32.2,32.23,45500.0,27.9785,28.0046,27.9525,27.9785,45500.0
2012-08-22 15:55:00,32.23,32.23,32.2,32.21,43100.0,27.9785,27.9785,27.9525,27.9612,43100.0
2012-08-23 09:30:00,32.1,32.12,31.92,32.05,29800.0,27.8657,27.883,27.7094,27.8223,29800.0
2012-08-23 09:35:00,32.04,32.05,32.01,32.03,4800.0,27.8136,27.8223,27.7876,27.8049,4800.0
2012-08-23 09:40:00,32.04,32.11,32.04,32.09,36800.0,27.8136,27.8744,27.8136,27.857,36800.0
2012-08-23 09:45:00,32.09,32.12,32.03,32.11,7700.0,27.857,27.883,27.8049,27.8744,7700.0
2012-08-23 09:50:00,32.1,32.16,32.09,32.13,11300.0,27.8657,27.9178,27.857,27.8917,11300.0
2012-08-23 09:55:00,32.12,32.15,32.11,32.14,7400.0,27.883,27.9091,27.8744,27.9004,7400.0
2012-08-23 10:00:00,32.14,32.18,32.1,32.18,9100.0,27.9004,27.9351,27.8657,27.9351,9100.0
2012-08-23 10:05:00,32.16,32.2,32.15,32.18,23300.0,27.9178,27.9525,27.9091,27.9351,23300.0
2012-08-23 10:10:00,32.17,32.17,32.07,32.08,7400.0,27.9265,27.9265,27.8396,27.8483,7400.0
2012-08-23 10:15:00,32.08,32.11,32.07,32.1,21700.0,27.8483,27.8744,27.8396,27.8657,21700.0
2012-08-23 10:20:00,32.1,32.16,32.09,32.16,11900.0,27.8657,27.9178,27.857,27.9178,11900.0
2012-08-23 10:25:00,32.16,32.24,32.16,32.24,5600.0,27.9178,27.9872,27.9178,27.9872,5600.0
2012-08-23 10:30:00,32.23,32.23,32.15,32.21,17400.0,27.9785,27.9785,27.9091,27.9612,17400.0
2012-08-23 10:35:00,32.21,32.21,32.19,32.2,6200.0,27.9612,27.9612,27.9438,27.9525,6200.0
2012-08-23 10:40:00,32.19,32.21,32.17,32.18,7800.0,27.9438,27.9612,27.9265,27.9351,7800.0
2012-08-23 10:45:00,32.19,32.26,32.18,32.2,14500.0,27.9438,28.0046,27.9351,27.9525,14500.0
2012-08-23 10:50:00,32.2,32.21,32.18,32.21,11000.0,27.9525,27.9612,27.9351,27.9612,11000.0
2012-08-23 10:55:00,32.21,32.21,32.2,32.21,24200.0,27.9612,27.9612,27.9525,27.9612,24200.0
2012-08-23 11:00:00,32.21,32.21,32.09,32.09,14400.0,27.9612,27.9612,27.857,27.857,14400.0
2012-08-23 11:05:00,32.08,32.16,32.08,32.15,14600.0,27.8483,27.9178,27.8483,27.9091,14600.0
2012-08-23 11:10:00,32.14,32.22,32.12,32.2,12000.0,27.9004,27.9699,27.883,27.9525,12000.0
2012-08-23 11:15:00,32.2,32.21,32.19,32.21,6400.0,27.9525,27.9612,27.9438,27.9612,6400.0
2012-08-23 11:20:00,32.2,32.21,32.16,32.21,11400.0,27.9525,27.9612,27.9178,27.9612,11400.0
2012-08-23 11:25:00,32.22,32.22,32.19,32.2,8100.0,27.9699,27.9699,27.9438,27.9525,8100.0
2012-08-23 11:30:00,32.2,32.2,32.16,32.17,7200.0,27.9525,27.9525,27.9178,27.9265,7200.0
2012-08-23 11:35:00,32.17,32.17,32.13,32.14,45400.0,27.9265,27.9265,27.8917,27.9004,45400.0
2012-08-23 11:40:00,32.14,32.18,32.14,32.18,3100.0,27.9004,27.9351,27.9004,27.9351,3100.0
2012-08-23 11:45:00,32.18,32.19,32.18,32.18,2300.0,27.9351,27.9438,27.9351,27.9351,2300.0
2012-08-23 11:50:00,32.19,32.19,32.17,32.17,4000.0,27.9438,27.9438,27.9265,27.9265,4000.0
2012-08-23 11:55:00,32.18,32.19,32.17,32.19,10500.0,27.9351,27.9438,27.9265,27.9438,10500.0
2012-08-23 12:00:00,32.19,32.19,32.16,32.16,28000.0,27.9438,27.9438,27.9178,27.9178,28000.0
2012-08-23 12:05:00,32.16,32.17,32.16,32.17,17100.0,27.9178,27.9265,27.9178,27.9265,17100.0
2012-08-23 12:10:00,32.16,32.17,32.16,32.16,76500.0,27.9178,27.9265,27.9178,27.9178,76500.0
2012-08-23 12:15:00,32.16,32.17,32.16,32.17,6000.0,27.9178,27.9265,27.9178,27.9265,6000.0
2012-08-23 12:20:00,32.17,32.2,32.16,32.2,51100.0,27.9265,27.9525,27.9178,27.9525,51100.0
2012-08-23 12:25:00,32.2,32.2,32.19,32.2,2500.0,27.9525,27.9525,27.9438,27.9525,2500.0
2012-08-23 12:30:00,32.19,32.21,32.19,32.2,11500.0,27.9438,27.9612,27.9438,27.9525,11500.0
2012-08-23 12:35:00,32.2,32.21,32.19,32.2,9900.0,27.9525,27.9612,27.9438,27.9525,9900.0
2012-08-23 12:40:00,32.2,32.22,32.2,32.2,7500.0,27.9525,27.9699,27.9525,27.9525,7500.0
2012-08-23 12:45:00,32.2,32.2,32.19,32.2,21400.0,27.9525,27.9525,27.9438,27.9525,21400.0
2012-08-23 12:50:00,32.2,32.21,32.19,32.2,26400.0,27.9525,27.9612,27.9438,27.9525,26400.0
2012-08-23 12:55:00,32.2,32.21,32.19,32.2,41500.0,27.9525,27.9612,27.9438,27.9525,41500.0
2012-08-23 13:00:00,32.2,32.21,32.19,32.21,36300.0,27.9525,27.9612,27.9438,27.9612,36300.0
2012-08-23 13:05:00,32.2,32.21,32.2,32.21,7200.0,27.9525,27.9612,27.9525,27.9612,7200.0
2012-08-23 13:10:00,32.21,32.21,32.14,32.15,25700.0,27.9612,27.9612,27.9004,27.9091,25700.0
2012-08-23 13:15:00,32.15,32.17,32.11,32.15,23800.0,27.9091,27.9265,27.8744,27.9091,23800.0
2012-08-23 13:20:00,32.15,32.2,32.14,32.16,39000.0,27.9091,27.9525,27.9004,27.9178,39000.0
2012-08-23 13:25:00,32.16,32.17,32.16,32.16,6700.0,27.9178,27.9265,27.9178,27.9178,6700.0
2012-08-23 13:30:00,32.16,32.17,32.15,32.17,13300.0,27.9178,27.9265,27.9091,27.9265,13300.0
2012-08-23 13:35:00,32.16,32.17,32.15,32.17,48200.0,27.9178,27.9265,27.9091,27.9265,48200.0
2012-08-23 13:40:00,32.17,32.18,32.15,32.16,18900.0,27.9265,27.9351,27.9091,27.9178,18900.0
2012-08-23 13:45:00,32.16,32.17,32.16,32.17,1800.0,27.9178,27.9265,27.9178,27.9265,1800.0
2012-08-23 13:50:00,32.17,32.18,32.16,32.17,22700.0,27.9265,27.9351,27.9178,27.9265,22700.0
2012-08-23 13:55:00,32.16,32.17,32.15,32.17,21400.0,27.9178,27.9265,27.9091,27.9265,21400.0
2012-08-23 14:00:00,32.16,32.17,32.16,32.16,12800.0,27.9178,27.9265,27.9178,27.9178,12800.0
2012-08-23 14:05:00,32.16,32.2,32.16,32.2,17100.0,27.9178,27.9525,27.9178,27.9525,17100.0
2012-08-23 14:10:00,32.2,32.21,32.19,32.2,15400.0,27.9525,27.9612,27.9438,27.9525,15400.0
2012-08-23 14:15:00,32.2,32.2,32.2,32.2,3100.0,27.9525,27.9525,27.9525,27.9525,3100.0
2012-08-23 14:20:00,32.19,32.2,32.16,32.16,56100.0,27.9438,27.9525,27.9178,27.9178,56100.0
2012-08-23 14:25:00,32.16,32.18,32.16,32.18,14200.0,27.9178,27.9351,27.9178,27.9351,14200.0
2012-08-23 14:30:00,32.17,32.19,32.17,32.19,6800.0,27.9265,27.9438,27.9265,27.9438,6800.0
2012-08-23 14:35:00,32.19,32.2,32.18,32.2,11500.0,27.9438,27.9525,27.9351,27.9525,11500.0
2012-08-23 14:40:00,32.2,32.23,32.2,32.23,16400.0,27.9525,27.9785,27.9525,27.9785,16400.0
2012-08-23 14:45:00,32.23,32.27,32.23,32.27,6100.0,27.9785,28.0133,27.9785,28.0133,6100.0
2012-08-23 14:50:00,32.26,32.35,32.26,32.35,32000.0,28.0046,28.0827,28.0046,28.0827,32000.0
2012-08-23 14:55:00,32.35,32.35,32.34,32.35,15600.0,28.0827,28.0827,28.074,28.0827,15600.0
2012-08-23 15:00:00,32.34,32.35,32.27,32.27,25300.0,28.074,28.0827,28.0133,28.0133,25300.0
2012-08-23 15:05:00,32.28,32.29,32.24,32.29,35800.0,28.0219,28.0306,27.9872,28.0306,35800.0
2012-08-23 15:10:00,32.29,32.31,32.28,32.29,27000.0,28.0306,28.048,28.0219,28.0306,27000.0
2012-08-23 15:15:00,32.3,32.33,32.3,32.31,18000.0,28.0393,28.0653,28.0393,28.048,18000.0
2012-08-23 15:20:00,32.32,32.32,32.22,32.24,31000.0,28.0567,28.0567,27.9699,27.9872,31000.0
2012-08-23 15:25:00,32.23,32.31,32.22,32.29,28100.0,27.9785,28.048,27.9699,28.0306,28100.0
2012-08-23 15:30:00,32.29,32.29,32.23,32.23,117700.0,28.0306,28.0306,27.9785,27.9785,117700.0
2012-08-23 15:35:00,32.24,32.32,32.22,32.29,44100.0,27.9872,28.0567,27.9699,28.0306,44100.0
2012-08-23 15:40:00,32.3,32.31,32.25,32.25,25100.0,28.0393,28.048,27.9959,27.9959,25100.0
2012-08-23 15:45:00,32.25,32.31,32.24,32.3,50200.0,27.9959,28.048,27.9872,28.0393,50200.0
2012-08-23 15:50:00,32.29,32.31,32.26,32.28,50000.0,28.0306,28.048,28.0046,28.0219,50000.0
2012-08-23 15:55:00,32.29,32.3,32.27,32.3,63000.0,28.0306,28.0393,28.0133,28.0393,63000.0
2012-08-24 09:30:00,32.13,32.2,32.03,32.11,34000.0,27.8917,27.9525,27.8049,27.8744,34000.0
2012-08-24 09:35:00,32.12,32.25,32.11,32.23,40400.0,27.883,27.9959,27.8744,27.9785,40400.0
2012-08-24 09:40:00,32.24,32.29,32.23,32.24,21200.0,27.9872,28.0306,27.9785,27.9872,21200.0
2012-08-24 09:45:00,32.25,32.27,32.21,32.26,39600.0,27.9959,28.0133,27.9612,28.0046,39600.0
2012-08-24 09:50:00,32.26,32.31,32.25,32.25,10000.0,28.0046,28.048,27.9959,27.9959,10000.0
2012-08-24 09:55:00,32.27,32.3,32.23,32.25,19400.0,28.0133,28.0393,27.9785,27.9959,19400.0
2012-08-24 10:00:00,32.25,32.28,32.23,32.27,13700.0,27.9959,28.0219,27.9785,28.0133,13700.0
2012-08-24 10:05:00,32.29,32.37,32.28,32.33,62900.0,28.0306,28.1001,28.0219,28.0653,62900.0
2012-08-24 10:10:00,32.33,32.4,32.31,32.35,18600.0,28.0653,28.1261,28.048,28.0827,18600.0
2012-08-24 10:15:00,32.35,32.36,32.32,32.33,13400.0,28.0827,28.0914,28.0567,28.0653,13400.0
2012-08-24 10:20:00,32.33,32.37,32.33,32.33,9100.0,28.0653,28.1001,28.0653,28.0653,9100.0
2012-08-24 10:25:00,32.34,32.38,32.33,32.34,10900.0,28.074,28.1088,28.0653,28.074,10900.0
2012-08-24 10:30:00,32.35,32.39,32.34,32.39,8700.0,28.0827,28.1174,28.074,28.1174,8700.0
2012-08-24 10:35:00,32.37,32.5,32.35,32.5,40100.0,28.1001,28.2129,28.0827,28.2129,40100.0
2012-08-24 10:40:00,32.5,32.5,32.48,32.49,19600.0,28.2129,28.2129,28.1956,28.2042,19600.0
2012-08-24 10:45:00,32.49,32.5,32.45,32.45,25700.0,28.2042,28.2129,28.1695,28.1695,25700.0
2012-08-24 10:50:00,32.45,32.5,32.44,32.46,17100.0,28.1695,28.2129,28.1608,28.1782,17100.0
2012-08-24 10:55:00,32.47,32.49,32.45,32.48,10400.0,28.1869,28.2042,28.1695,28.1956,10400.0
2012-08-24 11:00:00,32.49,32.53,32.48,32.48,81200.0,28.2042,28.239,28.1956,28.1956,81200.0
2012-08-24 11:05:00,32.48,32.48,32.42,32.42,14800.0,28.1956,28.1956,28.1435,28.1435,14800.0
2012-08-24 11:10:00,32.43,32.5,32.4,32.48,16300.0,28.1522,28.2129,28.1261,28.1956,16300.0
2012-08-24 11:15:00,32.49,32.52,32.46,32.51,61600.0,28.2042,28.2303,28.1782,28.2216,61600.0
2012-08-24 11:20:00,32.51,32.55,32.48,32.48,33000.0,28.2216,28.2563,28.1956,28.1956,33000.0
2012-08-24 11:25:00,32.48,32.54,32.46,32.49,38700.0,28.1956,28.2476,28.1782,28.2042,38700.0
2012-08-24 11:30:00,32.5,32.56,32.49,32.54,20300.0,28.2129,28.265,28.2042,28.2476,20300.0
2012-08-24 11:35:00,32.53,32.53,32.49,32.49,5600.0,28.239,28.239,28.2042,28.2042,5600.0
2012-08-24 11:40:00,32.49,32.5,32.46,32.47,9400.0,28.2042,28.2129,28.1782,28.1869,9400.0
2012-08-24 11:45:00,32.47,32.53,32.47,32.52,11900.0,28.1869,28.239,28.1869,28.2303,11900.0
2012-08-24 11:50:00,32.52,32.52,32.47,32.48,13800.0,28.2303,28.2303,28.1869,28.1956,13800.0
2012-08-24 11:55:00,32.48,32.51,32.48,32.5,6700.0,28.1956,28.2216,28.1956,28.2129,6700.0
2012-08-24 12:00:00,32.5,32.53,32.49,32.52,15100.0,28.2129,28.239,28.2042,28.2303,15100.0
2012-08-24 12:05:00,32.52,32.54,32.52,32.54,12000.0,28.2303,28.2476,28.2303,28.2476,12000.0
2012-08-24 12:10:00,32.54,32.54,32.5,32.5,26900.0,28.2476,28.2476,28.2129,28.2129,26900.0
2012-08-24 12:15:00,32.5,32.51,32.49,32.5,6300.0,28.2129,28.2216,28.2042,28.2129,6300.0
2012-08-24 12:20:00,32.5,32.53,32.49,32.5,25100.0,28.2129,28.239,28.2042,28.2129,25100.0
2012-08-24 12:25:00,32.5,32.5,32.49,32.5,8200.0,28.2129,28.2129,28.2042,28.2129,8200.0
2012-08-24 12:30:00,32.5,32.52,32.5,32.5,14200.0,28.2129,28.2303,28.2129,28.2129,14200.0
2012-08-24 12:35:00,32.5,32.51,32.5,32.51,16600.0,28.2129,28.2216,28.2129,28.2216,16600.0
2012-08-24 12:40:00,32.51,32.52,32.5,32.52,23100.0,28.2216,28.2303,28.2129,28.2303,23100.0
2012-08-24 12:45:00,32.52,32.53,32.52,32.52,3900.0,28.2303,28.239,28.2303,28.2303,3900.0
2012-08-24 12:50:00,32.52,32.53,32.5,32.5,23600.0,28.2303,28.239,28.2129,28.2129,23600.0
2012-08-24 12:55:00,32.51,32.55,32.47,32.54,92600.0,28.2216,28.2563,28.1869,28.2476,92600.0
2012-08-24 13:00:00,32.54,32.54,32.5,32.52,15800.0,28.2476,28.2476,28.2129,28.2303,15800.0
2012-08-24 13:05:00,32.52,32.58,32.52,32.58,10800.0,28.2303,28.2824,28.2303,28.2824,10800.0
2012-08-24 13:10:00,32.58,32.6,32.57,32.59,16200.0,28.2824,28.2997,28.2737,28.291,16200.0
2012-08-24 13:15:00,32.6,32.63,32.58,32.62,23600.0,28.2997,28.3258,28.2824,28.3171,23600.0
2012-08-24 13:20:00,32.62,32.67,32.62,32.65,18000.0,28.3171,28.3605,28.3171,28.3431,18000.0
2012-08-24 13:25:00,32.65,32.66,32.59,32.61,12900.0,28.3431,28.3518,28.291,28.3084,12900.0
2012-08-24 13:30:00,32.6,32.65,32.6,32.63,16100.0,28.2997,28.3431,28.2997,28.3258,16100.0
2012-08-24 13:35:00,32.63,32.63,32.57,32.58,12800.0,28.3258,28.3258,28.2737,28.2824,12800.0
2012-08-24 13:40:00,32.58,32.64,32.57,32.64,13300.0,28.2824,28.3345,28.2737,28.3345,13300.0
2012-08-24 13:45:00,32.64,32.67,32.64,32.65,14500.0,28.3345,28.3605,28.3345,28.3431,14500.0
2012-08-24 13:50:00,32.64,32.65,32.64,32.65,5900.0,28.3345,28.3431,28.3345,28.3431,5900.0
2012-08-24 13:55:00,32.64,32.69,32.64,32.69,12900.0,28.3345,28.3779,28.3345,28.3779,12900.0
2012-08-24 14:00:00,32.69,32.76,32.68,32.75,44200.0,28.3779,28.4386,28.3692,28.4299,44200.0
2012-08-24 14:05:00,32.75,32.75,32.72,32.72,22100.0,28.4299,28.4299,28.4039,28.4039,22100.0
2012-08-24 14:10:00,32.72,32.72,32.66,32.66,17600.0,28.4039,28.4039,28.3518,28.3518,17600.0
2012-08-24 14:15:00,32.66,32.69,32.65,32.67,18200.0,28.3518,28.3779,28.3431,28.3605,18200.0
2012-08-24 14:20:00,32.69,32.73,32.69,32.69,24200.0,28.3779,28.4126,28.3779,28.3779,24200.0
2012-08-24 14:25:00,32.69,32.69,32.66,32.66,7200.0,28.3779,28.3779,28.3518,28.3518,7200.0
2012-08-24 14:30:00,32.65,32.67,32.65,32.65,15000.0,28.3431,28.3605,28.3431,28.3431,15000.0
2012-08-24 14:35:00,32.65,32.68,32.65,32.67,19200.0,28.3431,28.3692,28.3431,28.3605,19200.0
2012-08-24 14:40:00,32.68,32.69,32.67,32.68,13500.0,28.3692,28.3779,28.3605,28.3692,13500.0
2012-08-24 14:45:00,32.68,32.7,32.67,32.69,15100.0,28.3692,28.3865,28.3605,28.3779,15100.0
2012-08-24 14:50:00,32.68,32.69,32.63,32.66,94400.0,28.3692,28.3779,28.3258,28.3518,94400.0
2012-08-24 14:55:00,32.65,32.66,32.62,32.65,15500.0,28.3431,28.3518,28.3171,28.3431,15500.0
2012-08-24 15:00:00,32.66,32.69,32.65,32.69,8700.0,28.3518,28.3779,28.3431,28.3779,8700.0
2012-08-24 15:05:00,32.68,32.7,32.67,32.69,18200.0,28.3692,28.3865,28.3605,28.3779,18200.0
2012-08-24 15:10:00,32.7,32.72,32.69,32.72,18600.0,28.3865,28.4039,28.3779,28.4039,18600.0
2012-08-24 15:15:00,32.72,32.76,32.68,32.75,68100.0,28.4039,28.4386,28.3692,28.4299,68100.0
2012-08-24 15:20:00,32.74,32.74,32.68,32.7,23300.0,28.4213,28.4213,28.3692,28.3865,23300.0
2012-08-24 15:25:00,32.71,32.74,32.71,32.72,23600.0,28.3952,28.4213,28.3952,28.4039,23600.0
2012-08-24 15:30:00,32.73,32.74,32.71,32.73,36000.0,28.4126,28.4213,28.3952,28.4126,36000.0
2012-08-24 15:35:00,32.72,32.75,32.72,32.74,25400.0,28.4039,28.4299,28.4039,28.4213,25400.0
2012-08-24 15:40:00,32.75,32.76,32.71,32.75,38600.0,28.4299,28.4386,28.3952,28.4299,38600.0
2012-08-24 15:45:00,32.75,32.81,32.7,32.7,67300.0,28.4299,28.482,28.3865,28.3865,67300.0
2012-08-24 15:50:00,32.71,32.72,32.67,32.68,44400.0,28.3952,28.4039,28.3605,28.3692,44400.0
2012-08-24 15:55:00,32.67,32.71,32.66,32.71,80900.0,28.3605,28.3952,28.3518,28.3952,80900.0
2012-08-27 09:30:00,32.66,32.68,32.57,32.65,31000.0,28.3518,28.3692,28.2737,28.3431,31000.0
2012-08-27 09:35:00,32.65,32.66,32.54,32.56,24900.0,28.3431,28.3518,28.2476,28.265,24900.0
2012-08-27 09:40:00,32.56,32.65,32.56,32.61,25000.0,28.265,28.3431,28.265,28.3084,25000.0
2012-08-27 09:45:00,32.62,32.69,32.62,32.67,12800.0,28.3171,28.3779,28.3171,28.3605,12800.0
2012-08-27 09:50:00,32.67,32.73,32.62,32.71,49100.0,28.3605,28.4126,28.3171,28.3952,49100.0
2012-08-27 09:55:00,32.7,32.72,32.7,32.71,2600.0,28.3865,28.4039,28.3865,28.3952,2600.0
2012-08-27 10:00:00,32.67,32.69,32.61,32.66,22800.0,28.3605,28.3779,28.3084,28.3518,22800.0
2012-08-27 10:05:00,32.66,32.68,32.65,32.67,12900.0,28.3518,28.3692,28.3431,28.3605,12900.0
2012-08-27 10:10:00,32.68,32.69,32.67,32.68,10800.0,28.3692,28.3779,28.3605,28.3692,10800.0
2012-08-27 10:15:00,32.69,32.7,32.64,32.64,9400.0,28.3779,28.3865,28.3345,28.3345,9400.0
2012-08-27 10:20:00,32.62,32.64,32.61,32.64,6500.0,28.3171,28.3345,28.3084,28.3345,6500.0
2012-08-27 10:25:00,32.63,32.66,32.56,32.66,13200.0,28.3258,28.3518,28.265,28.3518,13200.0
2012-08-27 10:30:00,32.64,32.66,32.63,32.66,9000.0,28.3345,28.3518,28.3258,28.3518,9000.0
2012-08-27 10:35:00,32.65,32.73,32.65,32.68,33800.0,28.3431,28.4126,28.3431,28.3692,33800.0
2012-08-27 10:40:00,32.68,32.74,32.66,32.73,10100.0,28.3692,28.4213,28.3518,28.4126,10100.0
2012-08-27 10:45:00,32.73,32.73,32.71,32.71,5200.0,28.4126,28.4126,28.3952,28.3952,5200.0
2012-08-27 10:50:00,32.7,32.73,32.7,32.72,31300.0,28.3865,28.4126,28.3865,28.4039,31300.0
2012-08-27 10:55:00,32.71,32.77,32.63,32.65,57800.0,28.3952,28.4473,28.3258,28.3431,57800.0
2012-08-27 11:00:00,32.65,32.65,32.62,32.63,50900.0,28.3431,28.3431,28.3171,28.3258,50900.0
2012-08-27 11:05:00,32.63,32.64,32.56,32.58,16500.0,28.3258,28.3345,28.265,28.2824,16500.0
2012-08-27 11:10:00,32.59,32.59,32.55,32.55,15200.0,28.291,28.291,28.2563,28.2563,15200.0
2012-08-27 11:15:00,32.56,32.67,32.56,32.64,14500.0,28.265,28.3605,28.265,28.3345,14500.0
2012-08-27 11:20:00,32.66,32.69,32.63,32.66,8300.0,28.3518,28.3779,28.3258,28.3518,8300.0
2012-08-27 11:25:00,32.67,32.7,32.66,32.69,8600.0,28.3605,28.3865,28.3518,28.3779,8600.0
2012-08-27 11:30:00,32.7,32.72,32.68,32.68,5200.0,28.3865,28.4039,28.3692,28.3692,5200.0
2012-08-27 11:35:00,32.68,32.69,32.65,32.68,25700.0,28.3692,28.3779,28.3431,28.3692,25700.0
2012-08-27 11:40:00,32.68,32.68,32.65,32.66,4800.0,28.3692,28.3692,28.3431,28.3518,4800.0
2012-08-27 11:45:00,32.66,32.67,32.66,32.67,3900.0,28.3518,28.3605,28.3518,28.3605,3900.0
2012-08-27 11:50:00,32.66,32.66,32.56,32.57,16200.0,28.3518,28.3518,28.265,28.2737,16200.0
2012-08-27 11:55:00,32.57,32.57,32.53,32.53,6100.0,28.2737,28.2737,28.239,28.239,6100.0
2012-08-27 12:00:00,32.53,32.63,32.53,32.58,18600.0,28.239,28.3258,28.239,28.2824,18600.0
2012-08-27 12:05:00,32.57,32.57,32.53,32.54,22200.0,28.2737,28.2737,28.239,28.2476,22200.0
2012-08-27 12:10:00,32.54,32.58,32.53,32.58,15800.0,28.2476,28.2824,28.239,28.2824,15800.0
2012-08-27 12:15:00,32.57,32.59,32.54,32.55,10700.0,28.2737,28.291,28.2476,28.2563,10700.0
2012-08-27 12:20:00,32.54,32.55,32.49,32.54,33300.0,28.2476,28.2563,28.2042,28.2476,33300.0
2012-08-27 12:25:00,32.54,32.54,32.48,32.48,18800.0,28.2476,28.2476,28.1956,28.1956,18800.0
2012-08-27 12:30:00,32.48,32.55,32.37,32.37,96200.0,28.1956,28.2563,28.1001,28.1001,96200.0
2012-08-27 12:35:00,32.37,32.51,32.36,32.51,17500.0,28.1001,28.2216,28.0914,28.2216,17500.0
2012-08-27 12:40:00,32.52,32.55,32.51,32.51,6700.0,28.2303,28.2563,28.2216,28.2216,6700.0
2012-08-27 12:45:00,32.51,32.55,32.49,32.55,11000.0,28.2216,28.2563,28.2042,28.2563,11000.0
2012-08-27 12:50:00,32.55,32.55,32.53,32.55,4600.0,28.2563,28.2563,28.239,28.2563,4600.0
2012-08-27 12:55:00,32.54,32.55,32.52,32.54,7300.0,28.2476,28.2563,28.2303,28.2476,7300.0
2012-08-27 13:00:00,32.54,32.55,32.5,32.51,15100.0,28.2476,28.2563,28.2129,28.2216,15100.0
2012-08-27 13:05:00,32.51,32.51,32.49,32.49,5100.0,28.2216,28.2216,28.2042,28.2042,5100.0
2012-08-27 13:10:00,32.5,32.53,32.5,32.52,5600.0,28.2129,28.239,28.2129,28.2303,5600.0
2012-08-27 13:15:00,32.52,32.53,32.51,32.52,6800.0,28.2303,28.239,28.2216,28.2303,6800.0
2012-08-27 13:20:00,32.51,32.52,32.49,32.5,10600.0,28.2216,28.2303,28.2042,28.2129,10600.0
2012-08-27 13:25:00,32.5,32.5,32.49,32.5,67800.0,28.2129,28.2129,28.2042,28.2129,67800.0
2012-08-27 13:30:00,32.5,32.51,32.5,32.5,19100.0,28.2129,28.2216,28.2129,28.2129,19100.0
2012-08-27 13:35:00,32.5,32.52,32.5,32.5,52600.0,28.2129,28.2303,28.2129,28.2129,52600.0
2012-08-27 13:40:00,32.5,32.5,32.47,32.49,10200.0,28.2129,28.2129,28.1869,28.2042,10200.0
2012-08-27 13:45:00,32.5,32.5,32.49,32.49,1500.0,28.2129,28.2129,28.2042,28.2042,1500.0
2012-08-27 13:50:00,32.49,32.52,32.49,32.5,21000.0,28.2042,28.2303,28.2042,28.2129,21000.0
2012-08-27 13:55:00,32.49,32.5,32.49,32.49,3600.0,28.2042,28.2129,28.2042,28.2042,3600.0
2012-08-27 14:00:00,32.48,32.51,32.47,32.5,6400.0,28.1956,28.2216,28.1869,28.2129,6400.0
2012-08-27 14:05:00,32.51,32.52,32.5,32.52,6600.0,28.2216,28.2303,28.2129,28.2303,6600.0
2012-08-27 14:10:00,32.52,32.61,32.5,32.57,56600.0,28.2303,28.3084,28.2129,28.2737,56600.0
2012-08-27 14:15:00,32.57,32.58,32.52,32.55,30300.0,28.2737,28.2824,28.2303,28.2563,30300.0
2012-08-27 14:20:00,32.56,32.6,32.52,32.56,44500.0,28.265,28.2997,28.2303,28.265,44500.0
2012-08-27 14:25:00,32.56,32.58,32.46,32.5,18100.0,28.265,28.2824,28.1782,28.2129,18100.0
2012-08-27 14:30:00,32.5,32.56,32.5,32.54,20700.0,28.2129,28.265,28.2129,28.2476,20700.0
2012-08-27 14:35:00,32.53,32.55,32.49,32.49,25900.0,28.239,28.2563,28.2042,28.2042,25900.0
2012-08-27 14:40:00,32.5,32.51,32.49,32.51,20400.0,28.2129,28.2216,28.2042,28.2216,20400.0
2012-08-27 14:45:00,32.5,32.5,32.49,32.5,10400.0,28.2129,28.2129,28.2042,28.2129,10400.0
2012-08-27 14:50:00,32.49,32.51,32.49,32.51,6200.0,28.2042,28.2216,28.2042,28.2216,6200.0
2012-08-27 14:55:00,32.5,32.56,32.5,32.55,16900.0,28.2129,28.265,28.2129,28.2563,16900.0
2012-08-27 15:00:00,32.55,32.56,32.54,32.55,6600.0,28.2563,28.265,28.2476,28.2563,6600.0
2012-08-27 15:05:00,32.55,32.56,32.52,32.52,11300.0,28.2563,28.265,28.2303,28.2303,11300.0
2012-08-27 15:10:00,32.53,32.53,32.49,32.5,18700.0,28.239,28.239,28.2042,28.2129,18700.0
2012-08-27 15:15:00,32.51,32.55,32.5,32.55,14200.0,28.2216,28.2563,28.2129,28.2563,14200.0
2012-08-27 15:20:00,32.54,32.55,32.51,32.52,39700.0,28.2476,28.2563,28.2216,28.2303,39700.0
2012-08-27 15:25:00,32.52,32.53,32.48,32.51,49300.0,28.2303,28.239,28.1956,28.2216,49300.0
2012-08-27 15:30:00,32.5,32.53,32.49,32.5,64600.0,28.2129,28.239,28.2042,28.2129,64600.0
2012-08-27 15:35:00,32.5,32.52,32.44,32.45,25100.0,28.2129,28.2303,28.1608,28.1695,25100.0
2012-08-27 15:40:00,32.45,32.51,32.45,32.49,41800.0,28.1695,28.2216,28.1695,28.2042,41800.0
2012-08-27 15:45:00,32.49,32.52,32.48,32.5,26900.0,28.2042,28.2303,28.1956,28.2129,26900.0
2012-08-27 15:50:00,32.5,32.51,32.43,32.44,43100.0,28.2129,28.2216,28.1522,28.1608,43100.0
2012-08-27 15:55:00,32.44,32.47,32.41,32.47,90300.0,28.1608,28.1869,28.1348,28.1869,90300.0
2012-08-28 09:30:00,32.4,32.42,32.29,32.3,25700.0,28.1261,28.1435,28.0306,28.0393,25700.0
2012-08-28 09:35:00,32.3,32.49,32.3,32.4,45400.0,28.0393,28.2042,28.0393,28.1261,45400.0
2012-08-28 09:40:00,32.39,32.45,32.31,32.45,62400.0,28.1174,28.1695,28.048,28.1695,62400.0
2012-08-28 09:45:00,32.45,32.52,32.45,32.5,58400.0,28.1695,28.2303,28.1695,28.2129,58400.0
2012-08-28 09:50:00,32.51,32.51,32.37,32.37,20300.0,28.2216,28.2216,28.1001,28.1001,20300.0
2012-08-28 09:55:00,32.37,32.37,32.25,32.32,46600.0,28.1001,28.1001,27.9959,28.0567,46600.0
2012-08-28 10:00:00,32.3,32.3,32.21,32.29,43400.0,28.0393,28.0393,27.9612,28.0306,43400.0
2012-08-28 10:05:00,32.28,32.36,32.24,32.33,23400.0,28.0219,28.0914,27.9872,28.0653,23400.0
2012-08-28 10:10:00,32.33,32.45,32.3,32.42,20100.0,28.0653,28.1695,28.0393,28.1435,20100.0
2012-08-28 10:15:00,32.43,32.43,32.39,32.42,12500.0,28.1522,28.1522,28.1174,28.1435,12500.0
2012-08-28 10:20:00,32.43,32.47,32.41,32.41,37200.0,28.1522,28.1869,28.1348,28.1348,37200.0
2012-08-28 10:25:00,32.42,32.46,32.41,32.43,39700.0,28.1435,28.1782,28.1348,28.1522,39700.0
2012-08-28 10:30:00,32.43,32.47,32.42,32.43,16700.0,28.1522,28.1869,28.1435,28.1522,16700.0
2012-08-28 10:35:00,32.43,32.5,32.42,32.5,18600.0,28.1522,28.2129,28.1435,28.2129,18600.0
2012-08-28 10:40:00,32.5,32.51,32.43,32.43,21500.0,28.2129,28.2216,28.1522,28.1522,21500.0
2012-08-28 10:45:00,32.43,32.44,32.38,32.38,31400.0,28.1522,28.1608,28.1088,28.1088,31400.0
2012-08-28 10:50:00,32.38,32.42,32.38,32.42,7800.0,28.1088,28.1435,28.1088,28.1435,7800.0
2012-08-28 10:55:00,32.43,32.45,32.38,32.38,25200.0,28.1522,28.1695,28.1088,28.1088,25200.0
2012-08-28 11:00:00,32.38,32.41,32.38,32.41,4300.0,28.1088,28.1348,28.1088,28.1348,4300.0
2012-08-28 11:05:00,32.4,32.44,32.39,32.44,18300.0,28.1261,28.1608,28.1174,28.1608,18300.0
2012-08-28 11:10:00,32.44,32.44,32.37,32.37,13300.0,28.1608,28.1608,28.1001,28.1001,13300.0
2012-08-28 11:15:00,32.37,32.41,32.37,32.41,11000.0,28.1001,28.1348,28.1001,28.1348,11000.0
2012-08-28 11:20:00,32.41,32.45,32.4,32.4,29400.0,28.1348,28.1695,28.1261,28.1261,29400.0
2012-08-28 11:25:00,32.41,32.41,32.36,32.36,19200.0,28.1348,28.1348,28.0914,28.0914,19200.0
2012-08-28 11:30:00,32.35,32.36,32.33,32.36,30600.0,28.0827,28.0914,28.0653,28.0914,30600.0
2012-08-28 11:35:00,32.36,32.43,32.36,32.43,5200.0,28.0914,28.1522,28.0914,28.1522,5200.0
2012-08-28 11:40:00,32.44,32.44,32.4,32.44,14900.0,28.1608,28.1608,28.1261,28.1608,14900.0
2012-08-28 11:45:00,32.44,32.53,32.44,32.53,11200.0,28.1608,28.239,28.1608,28.239,11200.0
2012-08-28 11:50:00,32.53,32.53,32.49,32.52,11600.0,28.239,28.239,28.2042,28.2303,11600.0
2012-08-28 11:55:00,32.52,32.53,32.48,32.52,7700.0,28.2303,28.239,28.1956,28.2303,7700.0
2012-08-28 12:00:00,32.52,32.57,32.52,32.57,8900.0,28.2303,28.2737,28.2303,28.2737,8900.0
2012-08-28 12:05:00,32.59,32.62,32.54,32.57,78200.0,28.291,28.3171,28.2476,28.2737,78200.0
2012-08-28 12:10:00,32.58,32.58,32.55,32.56,55000.0,28.2824,28.2824,28.2563,28.265,55000.0
2012-08-28 12:15:00,32.56,32.59,32.56,32.57,8200.0,28.265,28.291,28.265,28.2737,8200.0
2012-08-28 12:20:00,32.58,32.64,32.57,32.63,7000.0,28.2824,28.3345,28.2737,28.3258,7000.0
2012-08-28 12:25:00,32.62,32.64,32.62,32.62,3700.0,28.3171,28.3345,28.3171,28.3171,3700.0
2012-08-28 12:30:00,32.61,32.61,32.55,32.55,7100.0,28.3084,28.3084,28.2563,28.2563,7100.0
2012-08-28 12:35:00,32.56,32.58,32.55,32.57,2900.0,28.265,28.2824,28.2563,28.2737,2900.0
2012-08-28 12:40:00,32.57,32.59,32.57,32.57,8600.0,28.2737,28.291,28.2737,28.2737,8600.0
2012-08-28 12:45:00,32.57,32.59,32.5,32.5,24400.0,28.2737,28.291,28.2129,28.2129,24400.0
2012-08-28 12:50:00,32.5,32.51,32.44,32.44,16000.0,28.2129,28.2216,28.1608,28.1608,16000.0
2012-08-28 12:55:00,32.44,32.45,32.44,32.45,7700.0,28.1608,28.1695,28.1608,28.1695,7700.0
2012-08-28 13:00:00,32.45,32.52,32.45,32.47,31900.0,28.1695,28.2303,28.1695,28.1869,31900.0
2012-08-28 13:05:00,32.48,32.5,32.46,32.5,10000.0,28.1956,28.2129,28.1782,28.2129,10000.0
2012-08-28 13:10:00,32.5,32.5,32.4,32.42,170400.0,28.2129,28.2129,28.1261,28.1435,170400.0
2012-08-28 13:15:00,32.43,32.53,32.43,32.52,14100.0,28.1522,28.239,28.1522,28.2303,14100.0
2012-08-28 13:20:00,32.52,32.55,32.51,32.55,12800.0,28.2303,28.2563,28.2216,28.2563,12800.0
2012-08-28 13:25:00,32.55,32.55,32.51,32.51,5100.0,28.2563,28.2563,28.2216,28.2216,5100.0
2012-08-28 13:30:00,32.51,32.57,32.51,32.55,8800.0,28.2216,28.2737,28.2216,28.2563,8800.0
2012-08-28 13:35:00,32.56,32.56,32.54,32.56,4000.0,28.265,28.265,28.2476,28.265,4000.0
2012-08-28 13:40:00,32.56,32.58,32.54,32.57,5800.0,28.265,28.2824,28.2476,28.2737,5800.0
2012-08-28 13:45:00,32.57,32.58,32.57,32.57,4100.0,28.2737,28.2824,28.2737,28.2737,4100.0
2012-08-28 13:50:00,32.57,32.57,32.51,32.51,41200.0,28.2737,28.2737,28.2216,28.2216,41200.0
2012-08-28 13:55:00,32.52,32.57,32.51,32.56,9900.0,28.2303,28.2737,28.2216,28.265,9900.0
2012-08-28 14:00:00,32.56,32.6,32.56,32.56,18400.0,28.265,28.2997,28.265,28.265,18400.0
2012-08-28 14:05:00,32.56,32.59,32.55,32.56,9900.0,28.265,28.291,28.2563,28.265,9900.0
2012-08-28 14:10:00,32.55,32.55,32.49,32.51,25500.0,28.2563,28.2563,28.2042,28.2216,25500.0
2012-08-28 14:15:00,32.52,32.52,32.46,32.5,16700.0,28.2303,28.2303,28.1782,28.2129,16700.0
2012-08-28 14:20:00,32.51,32.55,32.51,32.55,9500.0,28.2216,28.2563,28.2216,28.2563,9500.0
2012-08-28 14:25:00,32.54,32.57,32.51,32.54,19000.0,28.2476,28.2737,28.2216,28.2476,19000.0
2012-08-28 14:30:00,32.53,32.57,32.53,32.57,9000.0,28.239,28.2737,28.239,28.2737,9000.0
2012-08-28 14:35:00,32.57,32.57,32.55,32.55,13400.0,28.2737,28.2737,28.2563,28.2563,13400.0
2012-08-28 14:40:00,32.56,32.56,32.54,32.54,10300.0,28.265,28.265,28.2476,28.2476,10300.0
2012-08-28 14:45:00,32.54,32.54,32.46,32.46,37800.0,28.2476,28.2476,28.1782,28.1782,37800.0
2012-08-28 14:50:00,32.47,32.48,32.4,32.41,58000.0,28.1869,28.1956,28.1261,28.1348,58000.0
2012-08-28 14:55:00,32.41,32.42,32.38,32.42,34700.0,28.1348,28.1435,28.1088,28.1435,34700.0
2012-08-28 15:00:00,32.42,32.5,32.42,32.5,50700.0,28.1435,28.2129,28.1435,28.2129,50700.0
2012-08-28 15:05:00,32.51,32.57,32.48,32.57,31500.0,28.2216,28.2737,28.1956,28.2737,31500.0
2012-08-28 15:10:00,32.57,32.57,32.46,32.5,62800.0,28.2737,28.2737,28.1782,28.2129,62800.0
2012-08-28 15:15:00,32.5,32.59,32.5,32.5,43100.0,28.2129,28.291,28.2129,28.2129,43100.0
2012-08-28 15:20:00,32.51,32.56,32.47,32.56,29000.0,28.2216,28.265,28.1869,28.265,29000.0
2012-08-28 15:25:00,32.56,32.57,32.53,32.55,21500.0,28.265,28.2737,28.239,28.2563,21500.0
2012-08-28 15:30:00,32.55,32.56,32.52,32.56,52300.0,28.2563,28.265,28.2303,28.265,52300.0
2012-08-28 15:35:00,32.55,32.56,32.55,32.56,14000.0,28.2563,28.265,28.2563,28.265,14000.0
2012-08-28 15:40:00,32.55,32.59,32.52,32.53,43500.0,28.2563,28.291,28.2303,28.239,43500.0
2012-08-28 15:45:00,32.52,32.58,32.5,32.53,45300.0,28.2303,28.2824,28.2129,28.239,45300.0
2012-08-28 15:50:00,32.52,32.52,32.48,32.49,59500.0,28.2303,28.2303,28.1956,28.2042,59500.0
2012-08-28 15:55:00,32.48,32.48,32.44,32.44,93000.0,28.1956,28.1956,28.1608,28.1608,93000.0
2012-08-29 09:30:00,32.28,32.65,32.28,32.6,54500.0,28.0219,28.3431,28.0219,28.2997,54500.0
2012-08-29 09:35:00,32.61,32.67,32.51,32.66,15400.0,28.3084,28.3605,28.2216,28.3518,15400.0
2012-08-29 09:40:00,32.68,32.81,32.68,32.8,39000.0,28.3692,28.482,28.3692,28.4733,39000.0
2012-08-29 09:45:00,32.79,32.81,32.73,32.81,58800.0,28.4647,28.482,28.4126,28.482,58800.0
2012-08-29 09:50:00,32.81,32.97,32.8,32.89,113000.0,28.482,28.6209,28.4733,28.5515,113000.0
2012-08-29 09:55:00,32.89,33.02,32.88,32.92,85200.0,28.5515,28.6643,28.5428,28.5775,85200.0
2012-08-29 10:00:00,32.91,33.01,32.85,32.87,51500.0,28.5688,28.6556,28.5168,28.5341,51500.0
2012-08-29 10:05:00,32.87,32.9,32.8,32.84,46300.0,28.5341,28.5602,28.4733,28.5081,46300.0
2012-08-29 10:10:00,32.82,32.86,32.72,32.77,54700.0,28.4907,28.5254,28.4039,28.4473,54700.0
2012-08-29 10:15:00,32.78,32.78,32.7,32.71,22900.0,28.456,28.456,28.3865,28.3952,22900.0
2012-08-29 10:20:00,32.71,32.75,32.68,32.7,22100.0,28.3952,28.4299,28.3692,28.3865,22100.0
2012-08-29 10:25:00,32.7,32.8,32.7,32.75,15300.0,28.3865,28.4733,28.3865,28.4299,15300.0
2012-08-29 10:30:00,32.75,32.76,32.74,32.75,87600.0,28.4299,28.4386,28.4213,28.4299,87600.0
2012-08-29 10:35:00,32.75,32.76,32.68,32.68,12400.0,28.4299,28.4386,28.3692,28.3692,12400.0
2012-08-29 10:40:00,32.66,32.67,32.55,32.55,145000.0,28.3518,28.3605,28.2563,28.2563,145000.0
2012-08-29 10:45:00,32.55,32.68,32.53,32.67,95800.0,28.2563,28.3692,28.239,28.3605,95800.0
2012-08-29 10:50:00,32.67,32.68,32.61,32.68,20700.0,28.3605,28.3692,28.3084,28.3692,20700.0
2012-08-29 10:55:00,32.69,32.73,32.65,32.7,35000.0,28.3779,28.4126,28.3431,28.3865,35000.0
2012-08-29 11:00:00,32.72,32.75,32.69,32.69,9500.0,28.4039,28.4299,28.3779,28.3779,9500.0
2012-08-29 11:05:00,32.69,32.7,32.62,32.7,15600.0,28.3779,28.3865,28.3171,28.3865,15600.0
2012-08-29 11:10:00,32.7,32.81,32.7,32.78,35000.0,28.3865,28.482,28.3865,28.456,35000.0
2012-08-29 11:15:00,32.78,32.89,32.76,32.86,33000.0,28.456,28.5515,28.4386,28.5254,33000.0
2012-08-29 11:20:00,32.86,32.87,32.79,32.79,17500.0,28.5254,28.5341,28.4647,28.4647,17500.0
2012-08-29 11:25:00,32.78,32.79,32.68,32.68,59000.0,28.456,28.4647,28.3692,28.3692,59000.0
2012-08-29 11:30:00,32.68,32.72,32.67,32.72,12100.0,28.3692,28.4039,28.3605,28.4039,12100.0
2012-08-29 11:35:00,32.71,32.79,32.7,32.76,13400.0,28.3952,28.4647,28.3865,28.4386,13400.0
2012-08-29 11:40:00,32.77,32.81,32.75,32.76,16900.0,28.4473,28.482,28.4299,28.4386,16900.0
2012-08-29 11:45:00,32.75,32.77,32.72,32.73,19100.0,28.4299,28.4473,28.4039,28.4126,19100.0
2012-08-29 11:50:00,32.73,32.74,32.7,32.7,6500.0,28.4126,28.4213,28.3865,28.3865,6500.0
2012-08-29 11:55:00,32.7,32.7,32.59,32.6,60600.0,28.3865,28.3865,28.291,28.2997,60600.0
2012-08-29 12:00:00,32.6,32.61,32.55,32.6,31400.0,28.2997,28.3084,28.2563,28.2997,31400.0
2012-08-29 12:05:00,32.6,32.62,32.58,32.62,23700.0,28.2997,28.3171,28.2824,28.3171,23700.0
2012-08-29 12:10:00,32.63,32.68,32.62,32.67,26900.0,28.3258,28.3692,28.3171,28.3605,26900.0
2012-08-29 12:15:00,32.66,32.68,32.62,32.67,22400.0,28.3518,28.3692,28.3171,28.3605,22400.0
2012-08-29 12:20:00,32.68,32.8,32.67,32.8,66600.0,28.3692,28.4733,28.3605,28.4733,66600.0
2012-08-29 12:25:00,32.79,32.85,32.78,32.82,34400.0,28.4647,28.5168,28.456,28.4907,34400.0
2012-08-29 12:30:00,32.81,32.85,32.81,32.81,13000.0,28.482,28.5168,28.482,28.482,13000.0
2012-08-29 12:35:00,32.82,32.86,32.79,32.84,47800.0,28.4907,28.5254,28.4647,28.5081,47800.0
2012-08-29 12:40:00,32.85,32.9,32.84,32.86,32200.0,28.5168,28.5602,28.5081,28.5254,32200.0
2012-08-29 12:45:00,32.87,32.92,32.86,32.9,14200.0,28.5341,28.5775,28.5254,28.5602,14200.0
2012-08-29 12:50:00,32.91,32.93,32.89,32.92,10200.0,28.5688,28.5862,28.5515,28.5775,10200.0
2012-08-29 12:55:00,32.93,32.93,32.88,32.9,14100.0,28.5862,28.5862,28.5428,28.5602,14100.0
2012-08-29 13:00:00,32.91,32.94,32.89,32.9,9100.0,28.5688,28.5949,28.5515,28.5602,9100.0
2012-08-29 13:05:00,32.91,32.92,32.9,32.9,11600.0,28.5688,28.5775,28.5602,28.5602,11600.0
2012-08-29 13:10:00,32.9,32.93,32.89,32.9,21700.0,28.5602,28.5862,28.5515,28.5602,21700.0
2012-08-29 13:15:00,32.91,32.94,32.9,32.9,5900.0,28.5688,28.5949,28.5602,28.5602,5900.0
2012-08-29 13:20:00,32.9,32.91,32.87,32.89,16400.0,28.5602,28.5688,28.5341,28.5515,16400.0
2012-08-29 13:25:00,32.88,32.89,32.82,32.84,11800.0,28.5428,28.5515,28.4907,28.5081,11800.0
2012-08-29 13:30:00,32.84,32.86,32.83,32.86,10000.0,28.5081,28.5254,28.4994,28.5254,10000.0
2012-08-29 13:35:00,32.86,32.98,32.85,32.98,21300.0,28.5254,28.6296,28.5168,28.6296,21300.0
2012-08-29 13:40:00,32.98,33.0,32.89,32.9,46800.0,28.6296,28.647,28.5515,28.5602,46800.0
2012-08-29 13:45:00,32.91,32.91,32.88,32.88,5900.0,28.5688,28.5688,28.5428,28.5428,5900.0
2012-08-29 13:50:00,32.89,32.91,32.88,32.89,16600.0,28.5515,28.5688,28.5428,28.5515,16600.0
2012-08-29 13:55:00,32.89,32.9,32.87,32.87,4900.0,28.5515,28.5602,28.5341,28.5341,4900.0
2012-08-29 14:00:00,32.87,32.88,32.83,32.83,14400.0,28.5341,28.5428,28.4994,28.4994,14400.0
2012-08-29 14:05:00,32.83,32.84,32.78,32.83,75300.0,28.4994,28.5081,28.456,28.4994,75300.0
2012-08-29 14:10:00,32.83,32.88,32.81,32.86,22700.0,28.4994,28.5428,28.482,28.5254,22700.0
2012-08-29 14:15:00,32.86,32.87,32.83,32.83,5100.0,28.5254,28.5341,28.4994,28.4994,5100.0
2012-08-29 14:20:00,32.83,32.84,32.82,32.84,10600.0,28.4994,28.5081,28.4907,28.5081,10600.0
2012-08-29 14:25:00,32.83,32.91,32.83,32.9,46900.0,28.4994,28.5688,28.4994,28.5602,46900.0
2012-08-29 14:30:00,32.9,32.92,32.86,32.86,23700.0,28.5602,28.5775,28.5254,28.5254,23700.0
2012-08-29 14:35:00,32.87,32.88,32.83,32.85,38100.0,28.5341,28.5428,28.4994,28.5168,38100.0
2012-08-29 14:40:00,32.86,32.87,32.84,32.85,16500.0,28.5254,28.5341,28.5081,28.5168,16500.0
2012-08-29 14:45:00,32.86,32.89,32.82,32.82,27700.0,28.5254,28.5515,28.4907,28.4907,27700.0
2012-08-29 14:50:00,32.82,32.85,32.82,32.83,21300.0,28.4907,28.5168,28.4907,28.4994,21300.0
2012-08-29 14:55:00,32.83,32.84,32.81,32.83,18500.0,28.4994,28.5081,28.482,28.4994,18500.0
2012-08-29 15:00:00,32.82,32.85,32.82,32.84,27500.0,28.4907,28.5168,28.4907,28.5081,27500.0
2012-08-29 15:05:00,32.84,32.86,32.83,32.84,18500.0,28.5081,28.5254,28.4994,28.5081,18500.0
2012-08-29 15:10:00,32.84,32.88,32.84,32.86,25100.0,28.5081,28.5428,28.5081,28.5254,25100.0
2012-08-29 15:15:00,32.86,32.86,32.84,32.84,14100.0,28.5254,28.5254,28.5081,28.5081,14100.0
2012-08-29 15:20:00,32.84,32.86,32.84,32.86,30200.0,28.5081,28.5254,28.5081,28.5254,30200.0
2012-08-29 15:25:00,32.86,32.86,32.84,32.86,14400.0,28.5254,28.5254,28.5081,28.5254,14400.0
2012-08-29 15:30:00,32.85,32.87,32.85,32.85,25000.0,28.5168,28.5341,28.5168,28.5168,25000.0
2012-08-29 15:35:00,32.85,32.86,32.83,32.84,93400.0,28.5168,28.5254,28.4994,28.5081,93400.0
2012-08-29 15:40:00,32.84,32.87,32.81,32.86,53200.0,28.5081,28.5341,28.482,28.5254,53200.0
2012-08-29 15:45:00,32.86,32.87,32.81,32.81,81900.0,28.5254,28.5341,28.482,28.482,81900.0
2012-08-29 15:50:00,32.81,32.82,32.78,32.82,31300.0,28.482,28.4907,28.456,28.4907,31300.0
2012-08-29 15:55:00,32.81,32.85,32.8,32.84,62300.0,28.482,28.5168,28.4733,28.5081,62300.0
2012-08-30 09:30:00,32.67,32.74,32.57,32.67,24300.0,28.3605,28.4213,28.2737,28.3605,24300.0
2012-08-30 09:35:00,32.68,32.77,32.64,32.76,20400.0,28.3692,28.4473,28.3345,28.4386,20400.0
2012-08-30 09:40:00,32.75,32.79,32.64,32.73,60300.0,28.4299,28.4647,28.3345,28.4126,60300.0
2012-08-30 09:45:00,32.77,32.79,32.69,32.77,31100.0,28.4473,28.4647,28.3779,28.4473,31100.0
2012-08-30 09:50:00,32.76,32.83,32.75,32.83,35500.0,28.4386,28.4994,28.4299,28.4994,35500.0
2012-08-30 09:55:00,32.83,32.83,32.76,32.78,113700.0,28.4994,28.4994,28.4386,28.456,113700.0
2012-08-30 10:00:00,32.76,32.84,32.72,32.82,40100.0,28.4386,28.5081,28.4039,28.4907,40100.0
2012-08-30 10:05:00,32.8,32.91,32.79,32.81,33100.0,28.4733,28.5688,28.4647,28.482,33100.0
2012-08-30 10:10:00,32.81,32.83,32.78,32.81,29700.0,28.482,28.4994,28.456,28.482,29700.0
2012-08-30 10:15:00,32.81,32.83,32.79,32.8,41500.0,28.482,28.4994,28.4647,28.4733,41500.0
2012-08-30 10:20:00,32.81,32.81,32.77,32.8,30300.0,28.482,28.482,28.4473,28.4733,30300.0
2012-08-30 10:25:00,32.8,32.82,32.78,32.81,19000.0,28.4733,28.4907,28.456,28.482,19000.0
2012-08-30 10:30:00,32.8,32.81,32.79,32.8,16600.0,28.4733,28.482,28.4647,28.4733,16600.0
2012-08-30 10:35:00,32.8,32.83,32.75,32.75,27300.0,28.4733,28.4994,28.4299,28.4299,27300.0
2012-08-30 10:40:00,32.75,32.82,32.74,32.78,21400.0,28.4299,28.4907,28.4213,28.456,21400.0
2012-08-30 10:45:00,32.79,32.79,32.72,32.72,24600.0,28.4647,28.4647,28.4039,28.4039,24600.0
2012-08-30 10:50:00,32.72,32.76,32.71,32.71,46600.0,28.4039,28.4386,28.3952,28.3952,46600.0
2012-08-30 10:55:00,32.71,32.76,32.71,32.76,14900.0,28.3952,28.4386,28.3952,28.4386,14900.0
2012-08-30 11:00:00,32.75,32.78,32.74,32.77,9800.0,28.4299,28.456,28.4213,28.4473,9800.0
2012-08-30 11:05:00,32.76,32.77,32.74,32.75,33900.0,28.4386,28.4473,28.4213,28.4299,33900.0
2012-08-30 11:10:00,32.76,32.8,32.75,32.76,10300.0,28.4386,28.4733,28.4299,28.4386,10300.0
2012-08-30 11:15:00,32.75,32.8,32.73,32.79,49700.0,28.4299,28.4733,28.4126,28.4647,49700.0
2012-08-30 11:20:00,32.79,32.79,32.74,32.79,49800.0,28.4647,28.4647,28.4213,28.4647,49800.0
2012-08-30 11:25:00,32.8,32.83,32.73,32.82,20600.0,28.4733,28.4994,28.4126,28.4907,20600.0
2012-08-30 11:30:00,32.82,32.83,32.76,32.8,27800.0,28.4907,28.4994,28.4386,28.4733,27800.0
2012-08-30 11:35:00,32.79,32.85,32.79,32.85,11800.0,28.4647,28.5168,28.4647,28.5168,11800.0
2012-08-30 11:40:00,32.85,32.86,32.84,32.85,13400.0,28.5168,28.5254,28.5081,28.5168,13400.0
2012-08-30 11:45:00,32.84,32.85,32.84,32.85,4400.0,28.5081,28.5168,28.5081,28.5168,4400.0
2012-08-30 11:50:00,32.85,32.86,32.81,32.86,11900.0,28.5168,28.5254,28.482,28.5254,11900.0
2012-08-30 11:55:00,32.86,32.87,32.84,32.85,10100.0,28.5254,28.5341,28.5081,28.5168,10100.0
2012-08-30 12:00:00,32.84,32.86,32.84,32.85,10000.0,28.5081,28.5254,28.5081,28.5168,10000.0
2012-08-30 12:05:00,32.85,32.86,32.84,32.85,11900.0,28.5168,28.5254,28.5081,28.5168,11900.0
2012-08-30 12:10:00,32.85,32.85,32.84,32.85,5500.0,28.5168,28.5168,28.5081,28.5168,5500.0
2012-08-30 12:15:00,32.84,32.89,32.84,32.88,13700.0,28.5081,28.5515,28.5081,28.5428,13700.0
2012-08-30 12:20:00,32.87,32.88,32.8,32.8,13700.0,28.5341,28.5428,28.4733,28.4733,13700.0
2012-08-30 12:25:00,32.8,32.8,32.79,32.79,5900.0,28.4733,28.4733,28.4647,28.4647,5900.0
2012-08-30 12:30:00,32.79,32.81,32.79,32.8,6500.0,28.4647,28.482,28.4647,28.4733,6500.0
2012-08-30 12:35:00,32.81,32.81,32.78,32.79,5300.0,28.482,28.482,28.456,28.4647,5300.0
2012-08-30 12:40:00,32.79,32.81,32.78,32.8,14400.0,28.4647,28.482,28.456,28.4733,14400.0
2012-08-30 12:45:00,32.8,32.81,32.8,32.81,2300.0,28.4733,28.482,28.4733,28.482,2300.0
2012-08-30 12:50:00,32.81,32.81,32.8,32.8,2800.0,28.482,28.482,28.4733,28.4733,2800.0
2012-08-30 12:55:00,32.8,32.81,32.8,32.8,3400.0,28.4733,28.482,28.4733,28.4733,3400.0
2012-08-30 13:00:00,32.81,32.86,32.8,32.86,18400.0,28.482,28.5254,28.4733,28.5254,18400.0
2012-08-30 13:05:00,32.85,32.85,32.83,32.83,11800.0,28.5168,28.5168,28.4994,28.4994,11800.0
2012-08-30 13:10:00,32.82,32.84,32.82,32.84,16300.0,28.4907,28.5081,28.4907,28.5081,16300.0
2012-08-30 13:15:00,32.83,32.84,32.82,32.83,9600.0,28.4994,28.5081,28.4907,28.4994,9600.0
2012-08-30 13:20:00,32.83,32.84,32.83,32.84,9900.0,28.4994,28.5081,28.4994,28.5081,9900.0
2012-08-30 13:25:00,32.83,32.84,32.81,32.83,32200.0,28.4994,28.5081,28.482,28.4994,32200.0
2012-08-30 13:30:00,32.82,32.87,32.82,32.83,23800.0,28.4907,28.5341,28.4907,28.4994,23800.0
2012-08-30 13:35:00,32.82,32.84,32.78,32.79,17700.0,28.4907,28.5081,28.456,28.4647,17700.0
2012-08-30 13:40:00,32.79,32.81,32.79,32.81,7100.0,28.4647,28.482,28.4647,28.482,7100.0
2012-08-30 13:45:00,32.81,32.87,32.8,32.87,20100.0,28.482,28.5341,28.4733,28.5341,20100.0
2012-08-30 13:50:00,32.87,32.9,32.83,32.83,13300.0,28.5341,28.5602,28.4994,28.4994,13300.0
2012-08-30 13:55:00,32.84,32.85,32.83,32.85,15500.0,28.5081,28.5168,28.4994,28.5168,15500.0
2012-08-30 14:00:00,32.85,32.89,32.82,32.88,29400.0,28.5168,28.5515,28.4907,28.5428,29400.0
2012-08-30 14:05:00,32.87,32.91,32.83,32.9,43600.0,28.5341,28.5688,28.4994,28.5602,43600.0
2012-08-30 14:10:00,32.9,32.9,32.84,32.87,11500.0,28.5602,28.5602,28.5081,28.5341,11500.0
2012-08-30 14:15:00,32.86,32.9,32.84,32.9,32000.0,28.5254,28.5602,28.5081,28.5602,32000.0
2012-08-30 14:20:00,32.89,32.91,32.89,32.91,7100.0,28.5515,28.5688,28.5515,28.5688,7100.0
2012-08-30 14:25:00,32.9,32.91,32.84,32.84,9100.0,28.5602,28.5688,28.5081,28.5081,9100.0
2012-08-30 14:30:00,32.84,32.84,32.81,32.82,4300.0,28.5081,28.5081,28.482,28.4907,4300.0
2012-08-30 14:35:00,32.81,32.86,32.79,32.84,50100.0,28.482,28.5254,28.4647,28.5081,50100.0
2012-08-30 14:40:00,32.84,32.85,32.8,32.85,19900.0,28.5081,28.5168,28.4733,28.5168,19900.0
2012-08-30 14:45:00,32.85,32.86,32.84,32.85,8200.0,28.5168,28.5254,28.5081,28.5168,8200.0
2012-08-30 14:50:00,32.85,32.85,32.83,32.84,16800.0,28.5168,28.5168,28.4994,28.5081,16800.0
2012-08-30 14:55:00,32.85,32.85,32.83,32.83,4400.0,28.5168,28.5168,28.4994,28.4994,4400.0
2012-08-30 15:00:00,32.83,32.87,32.83,32.86,30900.0,28.4994,28.5341,28.4994,28.5254,30900.0
2012-08-30 15:05:00,32.86,32.87,32.84,32.84,8600.0,28.5254,28.5341,28.5081,28.5081,8600.0
2012-08-30 15:10:00,32.84,32.85,32.83,32.83,14700.0,28.5081,28.5168,28.4994,28.4994,14700.0
2012-08-30 15:15:00,32.83,32.85,32.83,32.84,22200.0,28.4994,28.5168,28.4994,28.5081,22200.0
2012-08-30 15:20:00,32.85,32.86,32.8,32.81,34500.0,28.5168,28.5254,28.4733,28.482,34500.0
2012-08-30 15:25:00,32.82,32.86,32.82,32.84,23900.0,28.4907,28.5254,28.4907,28.5081,23900.0
2012-08-30 15:30:00,32.83,32.9,32.83,32.89,31700.0,28.4994,28.5602,28.4994,28.5515,31700.0
2012-08-30 15:35:00,32.89,32.9,32.85,32.85,9200.0,28.5515,28.5602,28.5168,28.5168,9200.0
2012-08-30 15:40:00,32.85,32.91,32.84,32.9,31100.0,28.5168,28.5688,28.5081,28.5602,31100.0
2012-08-30 15:45:00,32.89,32.89,32.82,32.85,54800.0,28.5515,28.5515,28.4907,28.5168,54800.0
2012-08-30 15:50:00,32.84,32.84,32.81,32.84,43600.0,28.5081,28.5081,28.482,28.5081,43600.0
2012-08-30 15:55:00,32.83,32.83,32.8,32.82,55600.0,28.4994,28.4994,28.4733,28.4907,55600.0
2012-08-31 09:30:00,33.0,33.2,32.95,33.16,28900.0,28.647,28.8206,28.6036,28.7859,28900.0
2012-08-31 09:35:00,33.18,33.23,33.01,33.2,30300.0,28.8032,28.8466,28.6556,28.8206,30300.0
2012-08-31 09:40:00,33.2,33.22,33.11,33.18,7400.0,28.8206,28.8379,28.7425,28.8032,7400.0
2012-08-31 09:45:00,33.17,33.18,33.05,33.15,26600.0,28.7945,28.8032,28.6904,28.7772,26600.0
2012-08-31 09:50:00,33.15,33.16,32.98,33.01,21600.0,28.7772,28.7859,28.6296,28.6556,21600.0
2012-08-31 09:55:00,33.02,33.13,33.0,33.11,31800.0,28.6643,28.7598,28.647,28.7425,31800.0
2012-08-31 10:00:00,33.12,33.12,32.96,33.01,35100.0,28.7511,28.7511,28.6122,28.6556,35100.0
2012-08-31 10:05:00,33.02,33.02,32.82,32.82,27800.0,28.6643,28.6643,28.4907,28.4907,27800.0
2012-08-31 10:10:00,32.82,32.9,32.82,32.87,20900.0,28.4907,28.5602,28.4907,28.5341,20900.0
2012-08-31 10:15:00,32.87,32.95,32.83,32.94,52300.0,28.5341,28.6036,28.4994,28.5949,52300.0
2012-08-31 10:20:00,32.94,33.02,32.91,32.98,58900.0,28.5949,28.6643,28.5688,28.6296,58900.0
2012-08-31 10:25:00,32.98,33.01,32.91,32.93,29100.0,28.6296,28.6556,28.5688,28.5862,29100.0
2012-08-31 10:30:00,32.94,32.97,32.85,32.91,18500.0,28.5949,28.6209,28.5168,28.5688,18500.0
2012-08-31 10:35:00,32.92,32.94,32.78,32.79,11500.0,28.5775,28.5949,28.456,28.4647,11500.0
2012-08-31 10:40:00,32.81,32.84,32.78,32.84,23000.0,28.482,28.5081,28.456,28.5081,23000.0
2012-08-31 10:45:00,32.84,32.89,32.83,32.88,27500.0,28.5081,28.5515,28.4994,28.5428,27500.0
2012-08-31 10:50:00,32.88,32.92,32.86,32.92,26600.0,28.5428,28.5775,28.5254,28.5775,26600.0
2012-08-31 10:55:00,32.92,33.02,32.92,32.99,11200.0,28.5775,28.6643,28.5775,28.6383,11200.0
2012-08-31 11:00:00,33.0,33.07,32.99,33.07,11900.0,28.647,28.7077,28.6383,28.7077,11900.0
2012-08-31 11:05:00,33.07,33.07,32.98,33.02,12600.0,28.7077,28.7077,28.6296,28.6643,12600.0
2012-08-31 11:10:00,33.03,33.07,32.99,33.05,19400.0,28.673,28.7077,28.6383,28.6904,19400.0
2012-08-31 11:15:00,33.04,33.09,33.04,33.07,11400.0,28.6817,28.7251,28.6817,28.7077,11400.0
2012-08-31 11:20:00,33.07,33.13,33.06,33.13,64000.0,28.7077,28.7598,28.6991,28.7598,64000.0
2012-08-31 11:25:00,33.14,33.14,33.01,33.01,11400.0,28.7685,28.7685,28.6556,28.6556,11400.0
2012-08-31 11:30:00,33.02,33.07,33.0,33.03,18500.0,28.6643,28.7077,28.647,28.673,18500.0
2012-08-31 11:35:00,33.03,33.06,33.01,33.04,12200.0,28.673,28.6991,28.6556,28.6817,12200.0
2012-08-31 11:40:00,33.04,33.06,33.0,33.06,72200.0,28.6817,28.6991,28.647,28.6991,72200.0
2012-08-31 11:45:00,33.07,33.07,32.97,33.0,16100.0,28.7077,28.7077,28.6209,28.647,16100.0
2012-08-31 11:50:00,33.0,33.08,33.0,33.05,29900.0,28.647,28.7164,28.647,28.6904,29900.0
2012-08-31 11:55:00,33.04,33.05,33.0,33.0,8800.0,28.6817,28.6904,28.647,28.647,8800.0
2012-08-31 12:00:00,33.0,33.01,32.92,32.93,11200.0,28.647,28.6556,28.5775,28.5862,11200.0
2012-08-31 12:05:00,32.93,32.93,32.81,32.81,9700.0,28.5862,28.5862,28.482,28.482,9700.0
2012-08-31 12:10:00,32.81,32.81,32.76,32.77,7600.0,28.482,28.482,28.4386,28.4473,7600.0
2012-08-31 12:15:00,32.76,32.77,32.72,32.76,18700.0,28.4386,28.4473,28.4039,28.4386,18700.0
2012-08-31 12:20:00,32.76,32.77,32.71,32.71,15800.0,28.4386,28.4473,28.3952,28.3952,15800.0
2012-08-31 12:25:00,32.71,32.77,32.71,32.75,8500.0,28.3952,28.4473,28.3952,28.4299,8500.0
2012-08-31 12:30:00,32.75,32.83,32.74,32.81,9000.0,28.4299,28.4994,28.4213,28.482,9000.0
2012-08-31 12:35:00,32.82,32.83,32.81,32.82,6200.0,28.4907,28.4994,28.482,28.4907,6200.0
2012-08-31 12:40:00,32.81,32.82,32.8,32.81,4800.0,28.482,28.4907,28.4733,28.482,4800.0
2012-08-31 12:45:00,32.8,32.83,32.8,32.83,7800.0,28.4733,28.4994,28.4733,28.4994,7800.0
2012-08-31 12:50:00,32.82,32.82,32.8,32.82,6700.0,28.4907,28.4907,28.4733,28.4907,6700.0
2012-08-31 12:55:00,32.82,32.83,32.8,32.82,10900.0,28.4907,28.4994,28.4733,28.4907,10900.0
2012-08-31 13:00:00,32.82,32.84,32.8,32.82,8500.0,28.4907,28.5081,28.4733,28.4907,8500.0
2012-08-31 13:05:00,32.82,32.84,32.8,32.81,11300.0,28.4907,28.5081,28.4733,28.482,11300.0
2012-08-31 13:10:00,32.8,32.8,32.75,32.77,42200.0,28.4733,28.4733,28.4299,28.4473,42200.0
2012-08-31 13:15:00,32.78,32.8,32.77,32.77,3500.0,28.456,28.4733,28.4473,28.4473,3500.0
2012-08-31 13:20:00,32.77,32.77,32.76,32.76,2700.0,28.4473,28.4473,28.4386,28.4386,2700.0
2012-08-31 13:25:00,32.76,32.78,32.75,32.77,13200.0,28.4386,28.456,28.4299,28.4473,13200.0
2012-08-31 13:30:00,32.76,32.8,32.76,32.79,8200.0,28.4386,28.4733,28.4386,28.4647,8200.0
2012-08-31 13:35:00,32.79,32.81,32.76,32.8,9900.0,28.4647,28.482,28.4386,28.4733,9900.0
2012-08-31 13:40:00,32.8,32.8,32.78,32.79,7300.0,28.4733,28.4733,28.456,28.4647,7300.0
2012-08-31 13:45:00,32.8,32.8,32.79,32.8,3900.0,28.4733,28.4733,28.4647,28.4733,3900.0
2012-08-31 13:50:00,32.79,32.85,32.78,32.85,12900.0,28.4647,28.5168,28.456,28.5168,12900.0
2012-08-31 13:55:00,32.85,32.86,32.83,32.83,9400.0,28.5168,28.5254,28.4994,28.4994,9400.0
2012-08-31 14:00:00,32.82,32.9,32.82,32.86,19800.0,28.4907,28.5602,28.4907,28.5254,19800.0
2012-08-31 14:05:00,32.86,32.91,32.85,32.9,13600.0,28.5254,28.5688,28.5168,28.5602,13600.0
2012-08-31 14:10:00,32.9,32.91,32.89,32.9,15600.0,28.5602,28.5688,28.5515,28.5602,15600.0
2012-08-31 14:15:00,32.89,32.98,32.89,32.97,19600.0,28.5515,28.6296,28.5515,28.6209,19600.0
2012-08-31 14:20:00,32.97,32.98,32.94,32.98,17000.0,28.6209,28.6296,28.5949,28.6296,17000.0
2012-08-31 14:25:00,32.98,33.01,32.97,32.99,13800.0,28.6296,28.6556,28.6209,28.6383,13800.0
2012-08-31 14:30:00,33.0,33.03,32.99,33.0,13600.0,28.647,28.673,28.6383,28.647,13600.0
2012-08-31 14:35:00,32.98,32.98,32.95,32.95,4300.0,28.6296,28.6296,28.6036,28.6036,4300.0
2012-08-31 14:40:00,32.95,32.95,32.92,32.92,6800.0,28.6036,28.6036,28.5775,28.5775,6800.0
2012-08-31 14:45:00,32.92,32.94,32.92,32.93,8900.0,28.5775,28.5949,28.5775,28.5862,8900.0
2012-08-31 14:50:00,32.94,32.94,32.92,32.93,9000.0,28.5949,28.5949,28.5775,28.5862,9000.0
2012-08-31 14:55:00,32.92,32.93,32.91,32.91,13200.0,28.5775,28.5862,28.5688,28.5688,13200.0
2012-08-31 15:00:00,32.91,32.92,32.89,32.89,10500.0,28.5688,28.5775,28.5515,28.5515,10500.0
2012-08-31 15:05:00,32.89,32.9,32.87,32.87,10000.0,28.5515,28.5602,28.5341,28.5341,10000.0
2012-08-31 15:10:00,32.87,32.88,32.85,32.87,8800.0,28.5341,28.5428,28.5168,28.5341,8800.0
2012-08-31 15:15:00,32.86,32.87,32.85,32.85,12900.0,28.5254,28.5341,28.5168,28.5168,12900.0
2012-08-31 15:20:00,32.84,32.86,32.83,32.83,15900.0,28.5081,28.5254,28.4994,28.4994,15900.0
2012-08-31 15:25:00,32.83,32.85,32.83,32.84,13000.0,28.4994,28.5168,28.4994,28.5081,13000.0
2012-08-31 15:30:00,32.85,32.85,32.81,32.82,30700.0,28.5168,28.5168,28.482,28.4907,30700.0
2012-08-31 15:35:00,32.82,32.95,32.82,32.95,47600.0,28.4907,28.6036,28.4907,28.6036,47600.0
2012-08-31 15:40:00,32.94,33.05,32.93,33.02,96700.0,28.5949,28.6904,28.5862,28.6643,96700.0
2012-08-31 15:45:00,33.01,33.01,32.94,32.95,120800.0,28.6556,28.6556,28.5949,28.6036,120800.0
2012-08-31 15:50:00,32.96,33.01,32.95,33.0,58400.0,28.6122,28.6556,28.6036,28.647,58400.0
2012-08-31 15:55:00,33.0,33.01,32.93,32.93,150400.0,28.647,28.6556,28.5862,28.5862,150400.0
2012-09-04 09:30:00,33.04,33.18,32.92,33.12,46400.0,28.6817,28.8032,28.5775,28.7511,46400.0
2012-09-04 09:35:00,33.13,33.13,32.94,32.98,17400.0,28.7598,28.7598,28.5949,28.6296,17400.0
2012-09-04 09:40:00,32.98,33.24,32.96,33.2,51900.0,28.6296,28.8553,28.6122,28.8206,51900.0
2012-09-04 09:45:00,33.2,33.23,33.12,33.14,86400.0,28.8206,28.8466,28.7511,28.7685,86400.0
2012-09-04 09:50:00,33.17,33.17,33.08,33.08,32000.0,28.7945,28.7945,28.7164,28.7164,32000.0
2012-09-04 09:55:00,33.08,33.12,33.05,33.09,36400.0,28.7164,28.7511,28.6904,28.7251,36400.0
2012-09-04 10:00:00,33.08,33.1,33.01,33.06,71100.0,28.7164,28.7338,28.6556,28.6991,71100.0
2012-09-04 10:05:00,33.06,33.06,32.89,32.89,36000.0,28.6991,28.6991,28.5515,28.5515,36000.0
2012-09-04 10:10:00,32.88,32.91,32.83,32.88,46200.0,28.5428,28.5688,28.4994,28.5428,46200.0
2012-09-04 10:15:00,32.89,32.94,32.86,32.86,26100.0,28.5515,28.5949,28.5254,28.5254,26100.0
2012-09-04 10:20:00,32.86,32.87,32.78,32.84,28900.0,28.5254,28.5341,28.456,28.5081,28900.0
2012-09-04 10:25:00,32.84,32.86,32.82,32.83,117900.0,28.5081,28.5254,28.4907,28.4994,117900.0
2012-09-04 10:30:00,32.84,32.91,32.83,32.85,67900.0,28.5081,28.5688,28.4994,28.5168,67900.0
2012-09-04 10:35:00,32.85,33.01,32.85,33.01,29900.0,28.5168,28.6556,28.5168,28.6556,29900.0
2012-09-04 10:40:00,33.0,33.04,32.98,32.98,27400.0,28.647,28.6817,28.6296,28.6296,27400.0
2012-09-04 10:45:00,32.97,32.97,32.88,32.89,17600.0,28.6209,28.6209,28.5428,28.5515,17600.0
2012-09-04 10:50:00,32.89,32.93,32.88,32.93,17100.0,28.5515,28.5862,28.5428,28.5862,17100.0
2012-09-04 10:55:00,32.93,32.98,32.91,32.98,152400.0,28.5862,28.6296,28.5688,28.6296,152400.0
2012-09-04 11:00:00,32.99,33.04,32.97,33.04,111100.0,28.6383,28.6817,28.6209,28.6817,111100.0
2012-09-04 11:05:00,33.04,33.06,33.03,33.06,24400.0,28.6817,28.6991,28.673,28.6991,24400.0
2012-09-04 11:10:00,33.06,33.06,33.05,33.05,11500.0,28.6991,28.6991,28.6904,28.6904,11500.0
2012-09-04 11:15:00,33.05,33.13,33.05,33.12,39300.0,28.6904,28.7598,28.6904,28.7511,39300.0
2012-09-04 11:20:00,33.13,33.15,33.1,33.14,42400.0,28.7598,28.7772,28.7338,28.7685,42400.0
2012-09-04 11:25:00,33.14,33.15,33.13,33.14,31100.0,28.7685,28.7772,28.7598,28.7685,31100.0
2012-09-04 11:30:00,33.14,33.22,33.13,33.13,41100.0,28.7685,28.8379,28.7598,28.7598,41100.0
2012-09-04 11:35:00,33.14,33.14,33.02,33.03,54500.0,28.7685,28.7685,28.6643,28.673,54500.0
2012-09-04 11:40:00,33.03,33.03,32.88,32.88,26100.0,28.673,28.673,28.5428,28.5428,26100.0
2012-09-04 11:45:00,32.88,32.96,32.88,32.96,12100.0,28.5428,28.6122,28.5428,28.6122,12100.0
2012-09-04 11:50:00,32.96,32.98,32.92,32.93,13300.0,28.6122,28.6296,28.5775,28.5862,13300.0
2012-09-04 11:55:00,32.94,32.97,32.94,32.97,12300.0,28.5949,28.6209,28.5949,28.6209,12300.0
2012-09-04 12:00:00,32.97,33.0,32.96,33.0,11100.0,28.6209,28.647,28.6122,28.647,11100.0
2012-09-04 12:05:00,33.0,33.1,33.0,33.1,19200.0,28.647,28.7338,28.647,28.7338,19200.0
2012-09-04 12:10:00,33.09,33.16,33.09,33.16,17700.0,28.7251,28.7859,28.7251,28.7859,17700.0
2012-09-04 12:15:00,33.16,33.18,33.11,33.13,25200.0,28.7859,28.8032,28.7425,28.7598,25200.0
2012-09-04 12:20:00,33.14,33.18,33.13,33.18,15900.0,28.7685,28.8032,28.7598,28.8032,15900.0
2012-09-04 12:25:00,33.18,33.22,33.17,33.22,17000.0,28.8032,28.8379,28.7945,28.8379,17000.0
2012-09-04 12:30:00,33.22,33.24,33.21,33.23,35200.0,28.8379,28.8553,28.8293,28.8466,35200.0
2012-09-04 12:35:00,33.23,33.25,33.21,33.24,31500.0,28.8466,28.864,28.8293,28.8553,31500.0
2012-09-04 12:40:00,33.22,33.23,33.17,33.2,7900.0,28.8379,28.8466,28.7945,28.8206,7900.0
2012-09-04 12:45:00,33.18,33.19,33.14,33.15,20200.0,28.8032,28.8119,28.7685,28.7772,20200.0
2012-09-04 12:50:00,33.15,33.17,33.11,33.15,20500.0,28.7772,28.7945,28.7425,28.7772,20500.0
2012-09-04 12:55:00,33.13,33.14,33.08,33.14,25400.0,28.7598,28.7685,28.7164,28.7685,25400.0
2012-09-04 13:00:00,33.14,33.16,33.13,33.14,21800.0,28.7685,28.7859,28.7598,28.7685,21800.0
2012-09-04 13:05:00,33.15,33.15,33.11,33.14,28400.0,28.7772,28.7772,28.7425,28.7685,28400.0
2012-09-04 13:10:00,33.14,33.14,33.13,33.14,2800.0,28.7685,28.7685,28.7598,28.7685,2800.0
2012-09-04 13:15:00,33.14,33.16,33.13,33.14,12900.0,28.7685,28.7859,28.7598,28.7685,12900.0
2012-09-04 13:20:00,33.15,33.15,33.14,33.15,4700.0,28.7772,28.7772,28.7685,28.7772,4700.0
2012-09-04 13:25:00,33.15,33.16,33.13,33.15,18300.0,28.7772,28.7859,28.7598,28.7772,18300.0
2012-09-04 13:30:00,33.13,33.15,33.11,33.11,14500.0,28.7598,28.7772,28.7425,28.7425,14500.0
2012-09-04 13:35:00,33.11,33.16,33.11,33.14,12900.0,28.7425,28.7859,28.7425,28.7685,12900.0
2012-09-04 13:40:00,33.14,33.15,33.13,33.14,5400.0,28.7685,28.7772,28.7598,28.7685,5400.0
2012-09-04 13:45:00,33.14,33.14,33.13,33.13,5400.0,28.7685,28.7685,28.7598,28.7598,5400.0
2012-09-04 13:50:00,33.14,33.14,33.13,33.14,6100.0,28.7685,28.7685,28.7598,28.7685,6100.0
2012-09-04 13:55:00,33.14,33.19,33.13,33.17,25500.0,28.7685,28.8119,28.7598,28.7945,25500.0
2012-09-04 14:00:00,33.18,33.2,33.17,33.19,21700.0,28.8032,28.8206,28.7945,28.8119,21700.0
2012-09-04 14:05:00,33.19,33.2,33.18,33.2,21200.0,28.8119,28.8206,28.8032,28.8206,21200.0
2012-09-04 14:10:00,33.2,33.2,33.13,33.14,18900.0,28.8206,28.8206,28.7598,28.7685,18900.0
2012-09-04 14:15:00,33.14,33.19,33.13,33.19,22100.0,28.7685,28.8119,28.7598,28.8119,22100.0
2012-09-04 14:20:00,33.2,33.2,33.19,33.19,17200.0,28.8206,28.8206,28.8119,28.8119,17200.0
2012-09-04 14:25:00,33.19,33.24,33.18,33.24,20000.0,28.8119,28.8553,28.8032,28.8553,20000.0
2012-09-04 14:30:00,33.23,33.26,33.22,33.23,34300.0,28.8466,28.8727,28.8379,28.8466,34300.0
2012-09-04 14:35:00,33.22,33.26,33.21,33.24,41300.0,28.8379,28.8727,28.8293,28.8553,41300.0
2012-09-04 14:40:00,33.24,33.25,33.23,33.24,20000.0,28.8553,28.864,28.8466,28.8553,20000.0
2012-09-04 14:45:00,33.24,33.26,33.24,33.26,22300.0,28.8553,28.8727,28.8553,28.8727,22300.0
2012-09-04 14:50:00,33.26,33.27,33.25,33.26,19800.0,28.8727,28.8814,28.864,28.8727,19800.0
2012-09-04 14:55:00,33.26,33.27,33.25,33.25,20900.0,28.8727,28.8814,28.864,28.864,20900.0
2012-09-04 15:00:00,33.25,33.26,33.23,33.25,27100.0,28.864,28.8727,28.8466,28.864,27100.0
2012-09-04 15:05:00,33.25,33.3,33.25,33.29,42000.0,28.864,28.9074,28.864,28.8987,42000.0
2012-09-04 15:10:00,33.29,33.33,33.28,33.31,33900.0,28.8987,28.9334,28.89,28.9161,33900.0
2012-09-04 15:15:00,33.31,33.33,33.3,33.31,21700.0,28.9161,28.9334,28.9074,28.9161,21700.0
2012-09-04 15:20:00,33.31,33.33,33.31,33.32,19100.0,28.9161,28.9334,28.9161,28.9248,19100.0
2012-09-04 15:25:00,33.32,33.32,33.31,33.32,18800.0,28.9248,28.9248,28.9161,28.9248,18800.0
2012-09-04 15:30:00,33.32,33.33,33.29,33.29,51100.0,28.9248,28.9334,28.8987,28.8987,51100.0
2012-09-04 15:35:00,33.3,33.3,33.24,33.25,43600.0,28.9074,28.9074,28.8553,28.864,43600.0
2012-09-04 15:40:00,33.25,33.34,33.25,33.33,62000.0,28.864,28.9421,28.864,28.9334,62000.0
2012-09-04 15:45:00,33.33,33.34,33.3,33.33,53700.0,28.9334,28.9421,28.9074,28.9334,53700.0
2012-09-04 15:50:00,33.33,33.34,33.3,33.3,32500.0,28.9334,28.9421,28.9074,28.9074,32500.0
2012-09-04 15:55:00,33.31,33.31,33.22,33.23,108600.0,28.9161,28.9161,28.8379,28.8466,108600.0
2012-09-05 09:30:00,33.27,33.33,33.24,33.32,58600.0,28.8814,28.9334,28.8553,28.9248,58600.0
2012-09-05 09:35:00,33.33,33.34,33.29,33.31,11600.0,28.9334,28.9421,28.8987,28.9161,11600.0
2012-09-05 09:40:00,33.3,33.34,33.28,33.32,28600.0,28.9074,28.9421,28.89,28.9248,28600.0
2012-09-05 09:45:00,33.32,33.32,33.25,33.27,45300.0,28.9248,28.9248,28.864,28.8814,45300.0
2012-09-05 09:50:00,33.27,33.28,33.23,33.24,44600.0,28.8814,28.89,28.8466,28.8553,44600.0
2012-09-05 09:55:00,33.24,33.3,33.24,33.25,13000.0,28.8553,28.9074,28.8553,28.864,13000.0
2012-09-05 10:00:00,33.25,33.3,33.25,33.25,31300.0,28.864,28.9074,28.864,28.864,31300.0
2012-09-05 10:05:00,33.26,33.3,33.22,33.22,23600.0,28.8727,28.9074,28.8379,28.8379,23600.0
2012-09-05 10:10:00,33.22,33.27,33.17,33.21,35500.0,28.8379,28.8814,28.7945,28.8293,35500.0
2012-09-05 10:15:00,33.2,33.23,33.17,33.18,13900.0,28.8206,28.8466,28.7945,28.8032,13900.0
2012-09-05 10:20:00,33.18,33.2,33.15,33.15,21400.0,28.8032,28.8206,28.7772,28.7772,21400.0
2012-09-05 10:25:00,33.16,33.27,33.16,33.27,19400.0,28.7859,28.8814,28.7859,28.8814,19400.0
2012-09-05 10:30:00,33.28,33.31,33.27,33.3,25100.0,28.89,28.9161,28.8814,28.9074,25100.0
2012-09-05 10:35:00,33.3,33.32,33.3,33.32,21000.0,28.9074,28.9248,28.9074,28.9248,21000.0
2012-09-05 10:40:00,33.32,33.33,33.3,33.31,10800.0,28.9248,28.9334,28.9074,28.9161,10800.0
2012-09-05 10:45:00,33.3,33.32,33.3,33.3,19500.0,28.9074,28.9248,28.9074,28.9074,19500.0
2012-09-05 10:50:00,33.31,33.33,33.3,33.33,10000.0,28.9161,28.9334,28.9074,28.9334,10000.0
2012-09-05 10:55:00,33.33,33.35,33.3,33.32,27700.0,28.9334,28.9508,28.9074,28.9248,27700.0
2012-09-05 11:00:00,33.3,33.33,33.3,33.33,16900.0,28.9074,28.9334,28.9074,28.9334,16900.0
2012-09-05 11:05:00,33.33,33.39,33.33,33.38,50800.0,28.9334,28.9855,28.9334,28.9768,50800.0
2012-09-05 11:10:00,33.38,33.4,33.37,33.39,13400.0,28.9768,28.9942,28.9682,28.9855,13400.0
2012-09-05 11:15:00,33.39,33.4,33.35,33.37,12300.0,28.9855,28.9942,28.9508,28.9682,12300.0
2012-09-05 11:20:00,33.37,33.41,33.37,33.41,20000.0,28.9682,29.0029,28.9682,29.0029,20000.0
2012-09-05 11:25:00,33.41,33.47,33.4,33.47,9500.0,29.0029,29.055,28.9942,29.055,9500.0
2012-09-05 11:30:00,33.46,33.51,33.45,33.46,36600.0,29.0463,29.0897,29.0376,29.0463,36600.0
2012-09-05 11:35:00,33.45,33.47,33.4,33.43,55600.0,29.0376,29.055,28.9942,29.0202,55600.0
2012-09-05 11:40:00,33.43,33.44,33.42,33.43,9800.0,29.0202,29.0289,29.0116,29.0202,9800.0
2012-09-05 11:45:00,33.42,33.43,33.35,33.37,20800.0,29.0116,29.0202,28.9508,28.9682,20800.0
2012-09-05 11:50:00,33.38,33.38,33.35,33.35,15900.0,28.9768,28.9768,28.9508,28.9508,15900.0
2012-09-05 11:55:00,33.35,33.41,33.35,33.41,16800.0,28.9508,29.0029,28.9508,29.0029,16800.0
2012-09-05 12:00:00,33.42,33.45,33.41,33.43,10600.0,29.0116,29.0376,29.0029,29.0202,10600.0
2012-09-05 12:05:00,33.42,33.43,33.4,33.43,10400.0,29.0116,29.0202,28.9942,29.0202,10400.0
2012-09-05 12:10:00,33.43,33.47,33.43,33.47,9300.0,29.0202,29.055,29.0202,29.055,9300.0
2012-09-05 12:15:00,33.47,33.47,33.41,33.43,9200.0,29.055,29.055,29.0029,29.0202,9200.0
2012-09-05 12:20:00,33.43,33.43,33.4,33.41,11800.0,29.0202,29.0202,28.9942,29.0029,11800.0
2012-09-05 12:25:00,33.41,33.42,33.4,33.41,7400.0,29.0029,29.0116,28.9942,29.0029,7400.0
2012-09-05 12:30:00,33.42,33.43,33.4,33.4,40200.0,29.0116,29.0202,28.9942,28.9942,40200.0
2012-09-05 12:35:00,33.4,33.41,33.4,33.4,11700.0,28.9942,29.0029,28.9942,28.9942,11700.0
2012-09-05 12:40:00,33.41,33.41,33.4,33.4,11500.0,29.0029,29.0029,28.9942,28.9942,11500.0
2012-09-05 12:45:00,33.41,33.41,33.38,33.38,11700.0,29.0029,29.0029,28.9768,28.9768,11700.0
2012-09-05 12:50:00,33.39,33.4,33.33,33.34,51400.0,28.9855,28.9942,28.9334,28.9421,51400.0
2012-09-05 12:55:00,33.34,33.4,33.3,33.31,166500.0,28.9421,28.9942,28.9074,28.9161,166500.0
2012-09-05 13:00:00,33.31,33.35,33.3,33.35,11400.0,28.9161,28.9508,28.9074,28.9508,11400.0
2012-09-05 13:05:00,33.35,33.35,33.32,33.32,29000.0,28.9508,28.9508,28.9248,28.9248,29000.0
2012-09-05 13:10:00,33.33,33.35,33.32,33.34,12000.0,28.9334,28.9508,28.9248,28.9421,12000.0
2012-09-05 13:15:00,33.34,33.35,33.33,33.35,19400.0,28.9421,28.9508,28.9334,28.9508,19400.0
2012-09-05 13:20:00,33.34,33.34,33.31,33.34,26600.0,28.9421,28.9421,28.9161,28.9421,26600.0
2012-09-05 13:25:00,33.34,33.36,33.33,33.34,18200.0,28.9421,28.9595,28.9334,28.9421,18200.0
2012-09-05 13:30:00,33.34,33.35,33.31,33.32,26400.0,28.9421,28.9508,28.9161,28.9248,26400.0
2012-09-05 13:35:00,33.33,33.33,33.3,33.32,36800.0,28.9334,28.9334,28.9074,28.9248,36800.0
2012-09-05 13:40:00,33.3,33.33,33.3,33.31,38400.0,28.9074,28.9334,28.9074,28.9161,38400.0
2012-09-05 13:45:00,33.31,33.31,33.25,33.28,20800.0,28.9161,28.9161,28.864,28.89,20800.0
2012-09-05 13:50:00,33.28,33.29,33.26,33.26,27600.0,28.89,28.8987,28.8727,28.8727,27600.0
2012-09-05 13:55:00,33.27,33.27,33.25,33.27,18100.0,28.8814,28.8814,28.864,28.8814,18100.0
2012-09-05 14:00:00,33.27,33.27,33.25,33.25,43800.0,28.8814,28.8814,28.864,28.864,43800.0
2012-09-05 14:05:00,33.25,33.26,33.25,33.25,17000.0,28.864,28.8727,28.864,28.864,17000.0
2012-09-05 14:10:00,33.26,33.26,33.25,33.25,17400.0,28.8727,28.8727,28.864,28.864,17400.0
2012-09-05 14:15:00,33.25,33.26,33.25,33.25,28300.0,28.864,28.8727,28.864,28.864,28300.0
2012-09-05 14:20:00,33.25,33.26,33.25,33.26,8400.0,28.864,28.8727,28.864,28.8727,8400.0
2012-09-05 14:25:00,33.26,33.29,33.26,33.29,17000.0,28.8727,28.8987,28.8727,28.8987,17000.0
2012-09-05 14:30:00,33.28,33.34,33.28,33.32,32200.0,28.89,28.9421,28.89,28.9248,32200.0
2012-09-05 14:35:00,33.32,33.34,33.29,33.29,55900.0,28.9248,28.9421,28.8987,28.8987,55900.0
2012-09-05 14:40:00,33.3,33.3,33.25,33.25,71800.0,28.9074,28.9074,28.864,28.864,71800.0
2012-09-05 14:45:00,33.26,33.26,33.25,33.26,11200.0,28.8727,28.8727,28.864,28.8727,11200.0
2012-09-05 14:50:00,33.26,33.27,33.25,33.25,16400.0,28.8727,28.8814,28.864,28.864,16400.0
2012-09-05 14:55:00,33.26,33.27,33.21,33.24,71400.0,28.8727,28.8814,28.8293,28.8553,71400.0
2012-09-05 15:00:00,33.24,33.26,33.24,33.26,21400.0,28.8553,28.8727,28.8553,28.8727,21400.0
2012-09-05 15:05:00,33.26,33.3,33.25,33.3,25500.0,28.8727,28.9074,28.864,28.9074,25500.0
2012-09-05 15:10:00,33.3,33.31,33.25,33.26,16600.0,28.9074,28.9161,28.864,28.8727,16600.0
2012-09-05 15:15:00,33.25,33.27,33.21,33.24,35400.0,28.864,28.8814,28.8293,28.8553,35400.0
2012-09-05 15:20:00,33.24,33.26,33.21,33.22,20100.0,28.8553,28.8727,28.8293,28.8379,20100.0
2012-09-05 15:25:00,33.21,33.24,33.21,33.21,31000.0,28.8293,28.8553,28.8293,28.8293,31000.0
2012-09-05 15:30:00,33.2,33.23,33.19,33.21,62800.0,28.8206,28.8466,28.8119,28.8293,62800.0
2012-09-05 15:35:00,33.22,33.22,33.16,33.19,46000.0,28.8379,28.8379,28.7859,28.8119,46000.0
2012-09-05 15:40:00,33.2,33.22,33.18,33.19,49900.0,28.8206,28.8379,28.8032,28.8119,49900.0
2012-09-05 15:45:00,33.19,33.2,33.15,33.17,70800.0,28.8119,28.8206,28.7772,28.7945,70800.0
2012-09-05 15:50:00,33.16,33.19,33.16,33.19,60500.0,28.7859,28.8119,28.7859,28.8119,60500.0
2012-09-05 15:55:00,33.19,33.25,33.14,33.14,251600.0,28.8119,28.864,28.7685,28.7685,251600.0
2012-09-06 09:30:00,33.41,33.6,33.41,33.57,16800.0,29.0029,29.1678,29.0029,29.1418,16800.0
2012-09-06 09:35:00,33.55,33.61,33.54,33.59,9600.0,29.1244,29.1765,29.1157,29.1591,9600.0
2012-09-06 09:40:00,33.62,33.65,33.56,33.56,19400.0,29.1852,29.2112,29.1331,29.1331,19400.0
2012-09-06 09:45:00,33.56,33.62,33.52,33.61,15300.0,29.1331,29.1852,29.0984,29.1765,15300.0
2012-09-06 09:50:00,33.6,33.62,33.54,33.54,44900.0,29.1678,29.1852,29.1157,29.1157,44900.0
2012-09-06 09:55:00,33.55,33.64,33.55,33.64,11900.0,29.1244,29.2025,29.1244,29.2025,11900.0
2012-09-06 10:00:00,33.65,33.65,33.58,33.64,17700.0,29.2112,29.2112,29.1505,29.2025,17700.0
2012-09-06 10:05:00,33.63,33.64,33.61,33.63,18700.0,29.1939,29.2025,29.1765,29.1939,18700.0
2012-09-06 10:10:00,33.63,33.79,33.62,33.77,64200.0,29.1939,29.3328,29.1852,29.3154,64200.0
2012-09-06 10:15:00,33.78,33.84,33.77,33.84,28300.0,29.3241,29.3762,29.3154,29.3762,28300.0
2012-09-06 10:20:00,33.84,33.93,33.83,33.83,35700.0,29.3762,29.4543,29.3675,29.3675,35700.0
2012-09-06 10:25:00,33.82,33.9,33.78,33.81,23300.0,29.3588,29.4282,29.3241,29.3501,23300.0
2012-09-06 10:30:00,33.82,33.84,33.79,33.83,37700.0,29.3588,29.3762,29.3328,29.3675,37700.0
2012-09-06 10:35:00,33.84,33.9,33.84,33.89,45700.0,29.3762,29.4282,29.3762,29.4196,45700.0
2012-09-06 10:40:00,33.89,33.9,33.87,33.89,17200.0,29.4196,29.4282,29.4022,29.4196,17200.0
2012-09-06 10:45:00,33.9,33.96,33.88,33.95,14900.0,29.4282,29.4803,29.4109,29.4717,14900.0
2012-09-06 10:50:00,33.97,33.98,33.89,33.94,11800.0,29.489,29.4977,29.4196,29.463,11800.0
2012-09-06 10:55:00,33.94,33.99,33.94,33.99,13400.0,29.463,29.5064,29.463,29.5064,13400.0
2012-09-06 11:00:00,33.99,34.0,33.95,33.95,11200.0,29.5064,29.5151,29.4717,29.4717,11200.0
2012-09-06 11:05:00,33.95,33.99,33.95,33.98,8500.0,29.4717,29.5064,29.4717,29.4977,8500.0
2012-09-06 11:10:00,33.99,34.02,33.99,34.02,10900.0,29.5064,29.5324,29.5064,29.5324,10900.0
2012-09-06 11:15:00,34.02,34.02,33.97,33.98,10100.0,29.5324,29.5324,29.489,29.4977,10100.0
2012-09-06 11:20:00,33.96,34.02,33.96,34.02,6000.0,29.4803,29.5324,29.4803,29.5324,6000.0
2012-09-06 11:25:00,34.02,34.05,34.02,34.04,5600.0,29.5324,29.5585,29.5324,29.5498,5600.0
2012-09-06 11:30:00,34.04,34.08,34.04,34.06,13700.0,29.5498,29.5845,29.5498,29.5671,13700.0
2012-09-06 11:35:00,34.05,34.08,34.05,34.07,7600.0,29.5585,29.5845,29.5585,29.5758,7600.0
2012-09-06 11:40:00,34.08,34.08,34.04,34.06,5300.0,29.5845,29.5845,29.5498,29.5671,5300.0
2012-09-06 11:45:00,34.06,34.09,34.03,34.04,79900.0,29.5671,29.5932,29.5411,29.5498,79900.0
2012-09-06 11:50:00,34.05,34.07,34.03,34.07,61500.0,29.5585,29.5758,29.5411,29.5758,61500.0
2012-09-06 11:55:00,34.07,34.17,34.07,34.17,19400.0,29.5758,29.6626,29.5758,29.6626,19400.0
2012-09-06 12:00:00,34.16,34.2,34.15,34.19,12300.0,29.654,29.6887,29.6453,29.68,12300.0
2012-09-06 12:05:00,34.2,34.2,34.16,34.16,5800.0,29.6887,29.6887,29.654,29.654,5800.0
2012-09-06 12:10:00,34.16,34.18,34.15,34.18,3600.0,29.654,29.6713,29.6453,29.6713,3600.0
2012-09-06 12:15:00,34.19,34.2,34.18,34.18,7000.0,29.68,29.6887,29.6713,29.6713,7000.0
2012-09-06 12:20:00,34.18,34.18,34.11,34.11,9500.0,29.6713,29.6713,29.6105,29.6105,9500.0
2012-09-06 12:25:00,34.1,34.11,34.08,34.08,59200.0,29.6019,29.6105,29.5845,29.5845,59200.0
2012-09-06 12:30:00,34.08,34.09,34.06,34.06,12000.0,29.5845,29.5932,29.5671,29.5671,12000.0
2012-09-06 12:35:00,34.06,34.1,34.04,34.09,75100.0,29.5671,29.6019,29.5498,29.5932,75100.0
2012-09-06 12:40:00,34.1,34.1,34.08,34.09,41500.0,29.6019,29.6019,29.5845,29.5932,41500.0
2012-09-06 12:45:00,34.09,34.1,34.03,34.03,34400.0,29.5932,29.6019,29.5411,29.5411,34400.0
2012-09-06 12:50:00,34.04,34.07,34.04,34.07,3200.0,29.5498,29.5758,29.5498,29.5758,3200.0
2012-09-06 12:55:00,34.07,34.07,34.06,34.07,2100.0,29.5758,29.5758,29.5671,29.5758,2100.0
2012-09-06 13:00:00,34.07,34.07,34.06,34.06,1700.0,29.5758,29.5758,29.5671,29.5671,1700.0
2012-09-06 13:05:00,34.07,34.07,34.02,34.05,20900.0,29.5758,29.5758,29.5324,29.5585,20900.0
2012-09-06 13:10:00,34.06,34.09,34.05,34.09,7900.0,29.5671,29.5932,29.5585,29.5932,7900.0
2012-09-06 13:15:00,34.09,34.09,34.08,34.08,5600.0,29.5932,29.5932,29.5845,29.5845,5600.0
2012-09-06 13:20:00,34.09,34.09,34.05,34.05,27200.0,29.5932,29.5932,29.5585,29.5585,27200.0
2012-09-06 13:25:00,34.05,34.09,34.04,34.07,11700.0,29.5585,29.5932,29.5498,29.5758,11700.0
2012-09-06 13:30:00,34.07,34.08,34.07,34.08,6500.0,29.5758,29.5845,29.5758,29.5845,6500.0
2012-09-06 13:35:00,34.08,34.08,34.07,34.08,11500.0,29.5845,29.5845,29.5758,29.5845,11500.0
2012-09-06 13:40:00,34.08,34.08,34.03,34.03,17800.0,29.5845,29.5845,29.5411,29.5411,17800.0
2012-09-06 13:45:00,34.03,34.04,34.02,34.03,40900.0,29.5411,29.5498,29.5324,29.5411,40900.0
2012-09-06 13:50:00,34.04,34.07,34.04,34.05,11400.0,29.5498,29.5758,29.5498,29.5585,11400.0
2012-09-06 13:55:00,34.05,34.07,34.05,34.07,5000.0,29.5585,29.5758,29.5585,29.5758,5000.0
2012-09-06 14:00:00,34.07,34.07,34.06,34.07,2000.0,29.5758,29.5758,29.5671,29.5758,2000.0
2012-09-06 14:05:00,34.07,34.07,34.06,34.06,7200.0,29.5758,29.5758,29.5671,29.5671,7200.0
2012-09-06 14:10:00,34.06,34.06,34.02,34.03,10100.0,29.5671,29.5671,29.5324,29.5411,10100.0
2012-09-06 14:15:00,34.02,34.04,33.99,34.0,157700.0,29.5324,29.5498,29.5064,29.5151,157700.0
2012-09-06 14:20:00,34.01,34.01,33.98,34.0,110700.0,29.5237,29.5237,29.4977,29.5151,110700.0
2012-09-06 14:25:00,33.99,33.99,33.89,33.95,38700.0,29.5064,29.5064,29.4196,29.4717,38700.0
2012-09-06 14:30:00,33.95,34.0,33.93,34.0,18600.0,29.4717,29.5151,29.4543,29.5151,18600.0
2012-09-06 14:35:00,34.0,34.01,34.0,34.0,16600.0,29.5151,29.5237,29.5151,29.5151,16600.0
2012-09-06 14:40:00,34.0,34.01,33.98,33.99,71500.0,29.5151,29.5237,29.4977,29.5064,71500.0
2012-09-06 14:45:00,33.99,34.0,33.96,33.98,17000.0,29.5064,29.5151,29.4803,29.4977,17000.0
2012-09-06 14:50:00,33.98,33.99,33.95,33.96,30300.0,29.4977,29.5064,29.4717,29.4803,30300.0
2012-09-06 14:55:00,33.96,33.97,33.92,33.92,19200.0,29.4803,29.489,29.4456,29.4456,19200.0
2012-09-06 15:00:00,33.92,33.93,33.89,33.9,28000.0,29.4456,29.4543,29.4196,29.4282,28000.0
2012-09-06 15:05:00,33.89,33.92,33.87,33.88,33900.0,29.4196,29.4456,29.4022,29.4109,33900.0
2012-09-06 15:10:00,33.88,33.92,33.88,33.91,10100.0,29.4109,29.4456,29.4109,29.4369,10100.0
2012-09-06 15:15:00,33.92,33.99,33.91,33.98,28100.0,29.4456,29.5064,29.4369,29.4977,28100.0
2012-09-06 15:20:00,33.99,34.0,33.98,34.0,26900.0,29.5064,29.5151,29.4977,29.5151,26900.0
2012-09-06 15:25:00,34.0,34.04,33.99,34.04,19000.0,29.5151,29.5498,29.5064,29.5498,19000.0
2012-09-06 15:30:00,34.04,34.1,34.04,34.09,51600.0,29.5498,29.6019,29.5498,29.5932,51600.0
2012-09-06 15:35:00,34.1,34.11,34.04,34.04,106700.0,29.6019,29.6105,29.5498,29.5498,106700.0
2012-09-06 15:40:00,34.04,34.04,33.97,33.99,79900.0,29.5498,29.5498,29.489,29.5064,79900.0
2012-09-06 15:45:00,34.0,34.01,33.99,34.0,30100.0,29.5151,29.5237,29.5064,29.5151,30100.0
2012-09-06 15:50:00,34.0,34.03,33.99,34.03,41200.0,29.5151,29.5411,29.5064,29.5411,41200.0
2012-09-06 15:55:00,34.03,34.07,34.02,34.07,51100.0,29.5411,29.5758,29.5324,29.5758,51100.0
2012-09-07 09:30:00,34.05,34.2,33.98,34.02,26500.0,29.5585,29.6887,29.4977,29.5324,26500.0
2012-09-07 09:35:00,33.99,34.15,33.89,34.08,24600.0,29.5064,29.6453,29.4196,29.5845,24600.0
2012-09-07 09:40:00,34.06,34.06,33.87,33.87,17100.0,29.5671,29.5671,29.4022,29.4022,17100.0
2012-09-07 09:45:00,33.86,34.04,33.86,34.0,10400.0,29.3935,29.5498,29.3935,29.5151,10400.0
2012-09-07 09:50:00,33.98,34.02,33.86,33.98,18600.0,29.4977,29.5324,29.3935,29.4977,18600.0
2012-09-07 09:55:00,33.98,33.98,33.9,33.94,11000.0,29.4977,29.4977,29.4282,29.463,11000.0
2012-09-07 10:00:00,33.94,33.96,33.9,33.93,17500.0,29.463,29.4803,29.4282,29.4543,17500.0
2012-09-07 10:05:00,33.93,33.97,33.89,33.93,47200.0,29.4543,29.489,29.4196,29.4543,47200.0
2012-09-07 10:10:00,33.92,33.96,33.88,33.88,28200.0,29.4456,29.4803,29.4109,29.4109,28200.0
2012-09-07 10:15:00,33.88,33.9,33.85,33.86,42000.0,29.4109,29.4282,29.3848,29.3935,42000.0
2012-09-07 10:20:00,33.86,33.89,33.84,33.88,37100.0,29.3935,29.4196,29.3762,29.4109,37100.0
2012-09-07 10:25:00,33.87,33.88,33.85,33.87,33300.0,29.4022,29.4109,29.3848,29.4022,33300.0
2012-09-07 10:30:00,33.86,33.88,33.82,33.84,26200.0,29.3935,29.4109,29.3588,29.3762,26200.0
2012-09-07 10:35:00,33.83,33.88,33.74,33.76,65400.0,29.3675,29.4109,29.2894,29.3067,65400.0
2012-09-07 10:40:00,33.76,33.79,33.76,33.78,24800.0,29.3067,29.3328,29.3067,29.3241,24800.0
2012-09-07 10:45:00,33.77,33.77,33.73,33.73,12200.0,29.3154,29.3154,29.2807,29.2807,12200.0
2012-09-07 10:50:00,33.73,33.75,33.73,33.74,8100.0,29.2807,29.298,29.2807,29.2894,8100.0
2012-09-07 10:55:00,33.74,33.76,33.69,33.69,22700.0,29.2894,29.3067,29.2459,29.2459,22700.0
2012-09-07 11:00:00,33.7,33.7,33.62,33.63,18000.0,29.2546,29.2546,29.1852,29.1939,18000.0
2012-09-07 11:05:00,33.63,33.65,33.62,33.63,14700.0,29.1939,29.2112,29.1852,29.1939,14700.0
2012-09-07 11:10:00,33.63,33.65,33.6,33.65,28700.0,29.1939,29.2112,29.1678,29.2112,28700.0
2012-09-07 11:15:00,33.66,33.66,33.61,33.64,23600.0,29.2199,29.2199,29.1765,29.2025,23600.0
2012-09-07 11:20:00,33.65,33.66,33.64,33.66,24900.0,29.2112,29.2199,29.2025,29.2199,24900.0
2012-09-07 11:25:00,33.66,33.67,33.65,33.66,16900.0,29.2199,29.2286,29.2112,29.2199,16900.0
2012-09-07 11:30:00,33.66,33.67,33.62,33.63,16400.0,29.2199,29.2286,29.1852,29.1939,16400.0
2012-09-07 11:35:00,33.62,33.64,33.62,33.62,7500.0,29.1852,29.2025,29.1852,29.1852,7500.0
2012-09-07 11:40:00,33.61,33.65,33.61,33.64,6900.0,29.1765,29.2112,29.1765,29.2025,6900.0
2012-09-07 11:45:00,33.63,33.65,33.63,33.64,16300.0,29.1939,29.2112,29.1939,29.2025,16300.0
2012-09-07 11:50:00,33.64,33.66,33.64,33.66,17600.0,29.2025,29.2199,29.2025,29.2199,17600.0
2012-09-07 11:55:00,33.66,33.67,33.65,33.66,11800.0,29.2199,29.2286,29.2112,29.2199,11800.0
2012-09-07 12:00:00,33.66,33.66,33.64,33.64,4800.0,29.2199,29.2199,29.2025,29.2025,4800.0
2012-09-07 12:05:00,33.65,33.67,33.65,33.66,12800.0,29.2112,29.2286,29.2112,29.2199,12800.0
2012-09-07 12:10:00,33.67,33.67,33.65,33.66,7300.0,29.2286,29.2286,29.2112,29.2199,7300.0
2012-09-07 12:15:00,33.67,33.67,33.66,33.67,5700.0,29.2286,29.2286,29.2199,29.2286,5700.0
2012-09-07 12:20:00,33.67,33.72,33.66,33.72,24300.0,29.2286,29.272,29.2199,29.272,24300.0
2012-09-07 12:25:00,33.72,33.74,33.68,33.68,14500.0,29.272,29.2894,29.2373,29.2373,14500.0
2012-09-07 12:30:00,33.68,33.71,33.68,33.71,8000.0,29.2373,29.2633,29.2373,29.2633,8000.0
2012-09-07 12:35:00,33.71,33.71,33.7,33.71,2700.0,29.2633,29.2633,29.2546,29.2633,2700.0
2012-09-07 12:40:00,33.7,33.71,33.7,33.7,3200.0,29.2546,29.2633,29.2546,29.2546,3200.0
2012-09-07 12:45:00,33.71,33.74,33.7,33.74,9200.0,29.2633,29.2894,29.2546,29.2894,9200.0
2012-09-07 12:50:00,33.75,33.76,33.75,33.75,7800.0,29.298,29.3067,29.298,29.298,7800.0
2012-09-07 12:55:00,33.76,33.8,33.74,33.8,12300.0,29.3067,29.3414,29.2894,29.3414,12300.0
2012-09-07 13:00:00,33.79,33.8,33.74,33.75,18400.0,29.3328,29.3414,29.2894,29.298,18400.0
2012-09-07 13:05:00,33.75,33.76,33.72,33.73,8500.0,29.298,29.3067,29.272,29.2807,8500.0
2012-09-07 13:10:00,33.72,33.72,33.71,33.72,700.0,29.272,29.272,29.2633,29.272,700.0
2012-09-07 13:15:00,33.72,33.72,33.68,33.7,10700.0,29.272,29.272,29.2373,29.2546,10700.0
2012-09-07 13:20:00,33.71,33.72,33.69,33.69,3000.0,29.2633,29.272,29.2459,29.2459,3000.0
2012-09-07 13:25:00,33.7,33.72,33.7,33.71,3800.0,29.2546,29.272,29.2546,29.2633,3800.0
2012-09-07 13:30:00,33.71,33.71,33.66,33.67,6500.0,29.2633,29.2633,29.2199,29.2286,6500.0
2012-09-07 13:35:00,33.67,33.68,33.65,33.66,9300.0,29.2286,29.2373,29.2112,29.2199,9300.0
2012-09-07 13:40:00,33.66,33.67,33.64,33.65,14100.0,29.2199,29.2286,29.2025,29.2112,14100.0
2012-09-07 13:45:00,33.64,33.66,33.6,33.63,15600.0,29.2025,29.2199,29.1678,29.1939,15600.0
2012-09-07 13:50:00,33.63,33.63,33.61,33.61,7100.0,29.1939,29.1939,29.1765,29.1765,7100.0
2012-09-07 13:55:00,33.61,33.62,33.58,33.58,23600.0,29.1765,29.1852,29.1505,29.1505,23600.0
2012-09-07 14:00:00,33.58,33.6,33.58,33.59,7200.0,29.1505,29.1678,29.1505,29.1591,7200.0
2012-09-07 14:05:00,33.59,33.61,33.58,33.6,22900.0,29.1591,29.1765,29.1505,29.1678,22900.0
2012-09-07 14:10:00,33.6,33.61,33.57,33.59,16100.0,29.1678,29.1765,29.1418,29.1591,16100.0
2012-09-07 14:15:00,33.59,33.6,33.59,33.6,5700.0,29.1591,29.1678,29.1591,29.1678,5700.0
2012-09-07 14:20:00,33.6,33.6,33.57,33.58,10600.0,29.1678,29.1678,29.1418,29.1505,10600.0
2012-09-07 14:25:00,33.59,33.6,33.58,33.6,7400.0,29.1591,29.1678,29.1505,29.1678,7400.0
2012-09-07 14:30:00,33.6,33.6,33.59,33.6,1700.0,29.1678,29.1678,29.1591,29.1678,1700.0
2012-09-07 14:35:00,33.6,33.6,33.59,33.59,3800.0,29.1678,29.1678,29.1591,29.1591,3800.0
2012-09-07 14:40:00,33.59,33.6,33.59,33.6,5500.0,29.1591,29.1678,29.1591,29.1678,5500.0
2012-09-07 14:45:00,33.6,33.6,33.59,33.6,4400.0,29.1678,29.1678,29.1591,29.1678,4400.0
2012-09-07 14:50:00,33.59,33.6,33.59,33.59,3100.0,29.1591,29.1678,29.1591,29.1591,3100.0
2012-09-07 14:55:00,33.6,33.61,33.59,33.6,15600.0,29.1678,29.1765,29.1591,29.1678,15600.0
2012-09-07 15:00:00,33.6,33.6,33.59,33.6,5700.0,29.1678,29.1678,29.1591,29.1678,5700.0
2012-09-07 15:05:00,33.6,33.6,33.59,33.6,12300.0,29.1678,29.1678,29.1591,29.1678,12300.0
2012-09-07 15:10:00,33.6,33.61,33.55,33.61,49800.0,29.1678,29.1765,29.1244,29.1765,49800.0
2012-09-07 15:15:00,33.61,33.63,33.59,33.62,23500.0,29.1765,29.1939,29.1591,29.1852,23500.0
2012-09-07 15:20:00,33.61,33.62,33.61,33.62,23700.0,29.1765,29.1852,29.1765,29.1852,23700.0
2012-09-07 15:25:00,33.62,33.62,33.61,33.62,10000.0,29.1852,29.1852,29.1765,29.1852,10000.0
2012-09-07 15:30:00,33.62,33.63,33.61,33.61,30000.0,29.1852,29.1939,29.1765,29.1765,30000.0
2012-09-07 15:35:00,33.6,33.61,33.58,33.59,51500.0,29.1678,29.1765,29.1505,29.1591,51500.0
2012-09-07 15:40:00,33.59,33.59,33.56,33.58,37900.0,29.1591,29.1591,29.1331,29.1505,37900.0
2012-09-07 15:45:00,33.58,33.62,33.58,33.61,68700.0,29.1505,29.1852,29.1505,29.1765,68700.0
2012-09-07 15:50:00,33.61,33.61,33.58,33.61,57900.0,29.1765,29.1765,29.1505,29.1765,57900.0
2012-09-07 15:55:00,33.61,33.64,33.6,33.64,97200.0,29.1765,29.2025,29.1678,29.2025,97200.0
2012-09-10 09:30:00,33.25,33.44,33.04,33.16,74600.0,28.864,29.0289,28.6817,28.7859,74600.0
2012-09-10 09:35:00,33.16,33.16,32.99,33.03,120900.0,28.7859,28.7859,28.6383,28.673,120900.0
2012-09-10 09:40:00,33.02,33.03,32.95,32.96,36000.0,28.6643,28.673,28.6036,28.6122,36000.0
2012-09-10 09:45:00,32.96,33.05,32.93,33.0,77800.0,28.6122,28.6904,28.5862,28.647,77800.0
2012-09-10 09:50:00,33.01,33.01,32.82,32.85,35000.0,28.6556,28.6556,28.4907,28.5168,35000.0
2012-09-10 09:55:00,32.85,32.86,32.69,32.73,68400.0,28.5168,28.5254,28.3779,28.4126,68400.0
2012-09-10 10:00:00,32.74,32.75,32.68,32.7,65400.0,28.4213,28.4299,28.3692,28.3865,65400.0
2012-09-10 10:05:00,32.71,32.85,32.71,32.82,46800.0,28.3952,28.5168,28.3952,28.4907,46800.0
2012-09-10 10:10:00,32.81,32.95,32.8,32.85,18400.0,28.482,28.6036,28.4733,28.5168,18400.0
2012-09-10 10:15:00,32.85,33.06,32.84,33.04,41200.0,28.5168,28.6991,28.5081,28.6817,41200.0
2012-09-10 10:20:00,33.05,33.05,32.91,32.96,34300.0,28.6904,28.6904,28.5688,28.6122,34300.0
2012-09-10 10:25:00,32.96,32.97,32.9,32.95,33000.0,28.6122,28.6209,28.5602,28.6036,33000.0
2012-09-10 10:30:00,32.96,32.97,32.92,32.95,40100.0,28.6122,28.6209,28.5775,28.6036,40100.0
2012-09-10 10:35:00,32.95,32.95,32.87,32.93,54400.0,28.6036,28.6036,28.5341,28.5862,54400.0
2012-09-10 10:40:00,32.93,32.93,32.85,32.88,30100.0,28.5862,28.5862,28.5168,28.5428,30100.0
2012-09-10 10:45:00,32.88,32.89,32.85,32.89,41300.0,28.5428,28.5515,28.5168,28.5515,41300.0
2012-09-10 10:50:00,32.88,32.96,32.86,32.96,20600.0,28.5428,28.6122,28.5254,28.6122,20600.0
2012-09-10 10:55:00,32.97,33.04,32.97,33.02,31900.0,28.6209,28.6817,28.6209,28.6643,31900.0
2012-09-10 11:00:00,33.02,33.07,32.95,33.06,52100.0,28.6643,28.7077,28.6036,28.6991,52100.0
2012-09-10 11:05:00,33.07,33.08,33.03,33.05,20700.0,28.7077,28.7164,28.673,28.6904,20700.0
2012-09-10 11:10:00,33.05,33.16,33.05,33.15,18800.0,28.6904,28.7859,28.6904,28.7772,18800.0
2012-09-10 11:15:00,33.16,33.17,33.09,33.1,22700.0,28.7859,28.7945,28.7251,28.7338,22700.0
2012-09-10 11:20:00,33.1,33.1,33.02,33.05,27000.0,28.7338,28.7338,28.6643,28.6904,27000.0
2012-09-10 11:25:00,33.05,33.09,33.05,33.09,8800.0,28.6904,28.7251,28.6904,28.7251,8800.0
2012-09-10 11:30:00,33.09,33.1,33.07,33.09,16700.0,28.7251,28.7338,28.7077,28.7251,16700.0
2012-09-10 11:35:00,33.08,33.12,33.05,33.12,37300.0,28.7164,28.7511,28.6904,28.7511,37300.0
2012-09-10 11:40:00,33.11,33.11,33.04,33.05,14100.0,28.7425,28.7425,28.6817,28.6904,14100.0
2012-09-10 11:45:00,33.05,33.12,33.04,33.11,16700.0,28.6904,28.7511,28.6817,28.7425,16700.0
2012-09-10 11:50:00,33.1,33.11,33.05,33.06,31000.0,28.7338,28.7425,28.6904,28.6991,31000.0
2012-09-10 11:55:00,33.06,33.06,33.03,33.06,18800.0,28.6991,28.6991,28.673,28.6991,18800.0
2012-09-10 12:00:00,33.06,33.14,33.06,33.14,13100.0,28.6991,28.7685,28.6991,28.7685,13100.0
2012-09-10 12:05:00,33.13,33.2,33.13,33.16,15700.0,28.7598,28.8206,28.7598,28.7859,15700.0
2012-09-10 12:10:00,33.17,33.2,33.11,33.12,11700.0,28.7945,28.8206,28.7425,28.7511,11700.0
2012-09-10 12:15:00,33.12,33.16,33.12,33.14,7900.0,28.7511,28.7859,28.7511,28.7685,7900.0
2012-09-10 12:20:00,33.14,33.2,33.14,33.19,17000.0,28.7685,28.8206,28.7685,28.8119,17000.0
2012-09-10 12:25:00,33.17,33.2,33.15,33.2,9400.0,28.7945,28.8206,28.7772,28.8206,9400.0
2012-09-10 12:30:00,33.2,33.2,33.13,33.17,24400.0,28.8206,28.8206,28.7598,28.7945,24400.0
2012-09-10 12:35:00,33.18,33.18,33.17,33.18,6700.0,28.8032,28.8032,28.7945,28.8032,6700.0
2012-09-10 12:40:00,33.18,33.18,33.15,33.15,11500.0,28.8032,28.8032,28.7772,28.7772,11500.0
2012-09-10 12:45:00,33.15,33.17,33.14,33.17,11100.0,28.7772,28.7945,28.7685,28.7945,11100.0
2012-09-10 12:50:00,33.16,33.17,33.15,33.16,8900.0,28.7859,28.7945,28.7772,28.7859,8900.0
2012-09-10 12:55:00,33.16,33.16,33.14,33.14,5900.0,28.7859,28.7859,28.7685,28.7685,5900.0
2012-09-10 13:00:00,33.13,33.14,33.13,33.13,2000.0,28.7598,28.7685,28.7598,28.7598,2000.0
2012-09-10 13:05:00,33.13,33.18,33.13,33.18,11600.0,28.7598,28.8032,28.7598,28.8032,11600.0
2012-09-10 13:10:00,33.17,33.17,33.16,33.16,2500.0,28.7945,28.7945,28.7859,28.7859,2500.0
2012-09-10 13:15:00,33.16,33.17,33.16,33.16,2300.0,28.7859,28.7945,28.7859,28.7859,2300.0
2012-09-10 13:20:00,33.17,33.17,33.15,33.15,10300.0,28.7945,28.7945,28.7772,28.7772,10300.0
2012-09-10 13:25:00,33.16,33.17,33.15,33.16,20900.0,28.7859,28.7945,28.7772,28.7859,20900.0
2012-09-10 13:30:00,33.16,33.17,33.16,33.16,6000.0,28.7859,28.7945,28.7859,28.7859,6000.0
2012-09-10 13:35:00,33.17,33.17,33.14,33.14,7400.0,28.7945,28.7945,28.7685,28.7685,7400.0
2012-09-10 13:40:00,33.14,33.14,33.11,33.12,7300.0,28.7685,28.7685,28.7425,28.7511,7300.0
2012-09-10 13:45:00,33.11,33.14,33.11,33.13,11900.0,28.7425,28.7685,28.7425,28.7598,11900.0
2012-09-10 13:50:00,33.12,33.14,33.12,33.13,5000.0,28.7511,28.7685,28.7511,28.7598,5000.0
2012-09-10 13:55:00,33.14,33.14,33.07,33.07,16500.0,28.7685,28.7685,28.7077,28.7077,16500.0
2012-09-10 14:00:00,33.08,33.14,33.08,33.14,26100.0,28.7164,28.7685,28.7164,28.7685,26100.0
2012-09-10 14:05:00,33.13,33.13,33.12,33.13,3700.0,28.7598,28.7598,28.7511,28.7598,3700.0
2012-09-10 14:10:00,33.12,33.12,33.1,33.11,6000.0,28.7511,28.7511,28.7338,28.7425,6000.0
2012-09-10 14:15:00,33.1,33.13,33.1,33.13,25500.0,28.7338,28.7598,28.7338,28.7598,25500.0
2012-09-10 14:20:00,33.12,33.15,33.12,33.14,36100.0,28.7511,28.7772,28.7511,28.7685,36100.0
2012-09-10 14:25:00,33.14,33.15,33.09,33.09,10800.0,28.7685,28.7772,28.7251,28.7251,10800.0
2012-09-10 14:30:00,33.09,33.13,33.09,33.12,10800.0,28.7251,28.7598,28.7251,28.7511,10800.0
2012-09-10 14:35:00,33.13,33.14,33.1,33.11,15300.0,28.7598,28.7685,28.7338,28.7425,15300.0
2012-09-10 14:40:00,33.1,33.1,33.06,33.09,31500.0,28.7338,28.7338,28.6991,28.7251,31500.0
2012-09-10 14:45:00,33.09,33.09,33.06,33.08,24400.0,28.7251,28.7251,28.6991,28.7164,24400.0
2012-09-10 14:50:00,33.07,33.07,33.05,33.07,16400.0,28.7077,28.7077,28.6904,28.7077,16400.0
2012-09-10 14:55:00,33.07,33.09,33.04,33.04,18800.0,28.7077,28.7251,28.6817,28.6817,18800.0
2012-09-10 15:00:00,33.05,33.08,33.04,33.05,14400.0,28.6904,28.7164,28.6817,28.6904,14400.0
2012-09-10 15:05:00,33.05,33.05,33.04,33.05,10300.0,28.6904,28.6904,28.6817,28.6904,10300.0
2012-09-10 15:10:00,33.05,33.05,33.02,33.03,57700.0,28.6904,28.6904,28.6643,28.673,57700.0
2012-09-10 15:15:00,33.02,33.03,32.92,32.93,69800.0,28.6643,28.673,28.5775,28.5862,69800.0
2012-09-10 15:20:00,32.94,32.96,32.86,32.87,69400.0,28.5949,28.6122,28.5254,28.5341,69400.0
2012-09-10 15:25:00,32.87,32.9,32.87,32.89,91200.0,28.5341,28.5602,28.5341,28.5515,91200.0
2012-09-10 15:30:00,32.9,32.92,32.88,32.89,59200.0,28.5602,28.5775,28.5428,28.5515,59200.0
2012-09-10 15:35:00,32.89,32.9,32.83,32.84,79000.0,28.5515,28.5602,28.4994,28.5081,79000.0
2012-09-10 15:40:00,32.83,32.84,32.77,32.79,90900.0,28.4994,28.5081,28.4473,28.4647,90900.0
2012-09-10 15:45:00,32.79,32.81,32.76,32.8,124700.0,28.4647,28.482,28.4386,28.4733,124700.0
2012-09-10 15:50:00,32.8,32.81,32.77,32.78,102200.0,28.4733,28.482,28.4473,28.456,102200.0
2012-09-10 15:55:00,32.77,32.8,32.71,32.77,197100.0,28.4473,28.4733,28.3952,28.4473,197100.0
2012-09-11 09:30:00,32.88,32.94,32.77,32.89,49400.0,28.5428,28.5949,28.4473,28.5515,49400.0
2012-09-11 09:35:00,32.89,32.92,32.78,32.78,40900.0,28.5515,28.5775,28.456,28.456,40900.0
2012-09-11 09:40:00,32.77,32.8,32.72,32.72,29600.0,28.4473,28.4733,28.4039,28.4039,29600.0
2012-09-11 09:45:00,32.72,32.91,32.69,32.84,57800.0,28.4039,28.5688,28.3779,28.5081,57800.0
2012-09-11 09:50:00,32.88,32.9,32.78,32.9,32200.0,28.5428,28.5602,28.456,28.5602,32200.0
2012-09-11 09:55:00,32.89,32.91,32.83,32.88,25700.0,28.5515,28.5688,28.4994,28.5428,25700.0
2012-09-11 10:00:00,32.88,32.89,32.82,32.82,23200.0,28.5428,28.5515,28.4907,28.4907,23200.0
2012-09-11 10:05:00,32.82,32.86,32.8,32.8,20600.0,28.4907,28.5254,28.4733,28.4733,20600.0
2012-09-11 10:10:00,32.8,32.85,32.79,32.85,31600.0,28.4733,28.5168,28.4647,28.5168,31600.0
2012-09-11 10:15:00,32.85,32.87,32.78,32.8,27500.0,28.5168,28.5341,28.456,28.4733,27500.0
2012-09-11 10:20:00,32.8,32.82,32.73,32.75,34100.0,28.4733,28.4907,28.4126,28.4299,34100.0
2012-09-11 10:25:00,32.75,32.85,32.75,32.81,17400.0,28.4299,28.5168,28.4299,28.482,17400.0
2012-09-11 10:30:00,32.81,32.84,32.8,32.84,11100.0,28.482,28.5081,28.4733,28.5081,11100.0
2012-09-11 10:35:00,32.84,32.88,32.84,32.87,15600.0,28.5081,28.5428,28.5081,28.5341,15600.0
2012-09-11 10:40:00,32.85,32.88,32.81,32.83,20000.0,28.5168,28.5428,28.482,28.4994,20000.0
2012-09-11 10:45:00,32.83,32.9,32.83,32.9,9800.0,28.4994,28.5602,28.4994,28.5602,9800.0
2012-09-11 10:50:00,32.91,32.91,32.81,32.82,30400.0,28.5688,28.5688,28.482,28.4907,30400.0
2012-09-11 10:55:00,32.8,32.81,32.79,32.8,110500.0,28.4733,28.482,28.4647,28.4733,110500.0
2012-09-11 11:00:00,32.8,32.8,32.7,32.71,103900.0,28.4733,28.4733,28.3865,28.3952,103900.0
2012-09-11 11:05:00,32.71,32.74,32.7,32.74,14800.0,28.3952,28.4213,28.3865,28.4213,14800.0
2012-09-11 11:10:00,32.75,32.76,32.7,32.7,21800.0,28.4299,28.4386,28.3865,28.3865,21800.0
2012-09-11 11:15:00,32.7,32.75,32.7,32.75,25700.0,28.3865,28.4299,28.3865,28.4299,25700.0
2012-09-11 11:20:00,32.76,32.82,32.76,32.8,17500.0,28.4386,28.4907,28.4386,28.4733,17500.0
2012-09-11 11:25:00,32.8,32.82,32.74,32.75,17900.0,28.4733,28.4907,28.4213,28.4299,17900.0
2012-09-11 11:30:00,32.76,32.8,32.76,32.79,8900.0,28.4386,28.4733,28.4386,28.4647,8900.0
2012-09-11 11:35:00,32.78,32.82,32.78,32.82,7800.0,28.456,28.4907,28.456,28.4907,7800.0
2012-09-11 11:40:00,32.83,32.83,32.81,32.82,6200.0,28.4994,28.4994,28.482,28.4907,6200.0
2012-09-11 11:45:00,32.82,32.85,32.81,32.84,14300.0,28.4907,28.5168,28.482,28.5081,14300.0
2012-09-11 11:50:00,32.83,32.83,32.78,32.78,15900.0,28.4994,28.4994,28.456,28.456,15900.0
2012-09-11 11:55:00,32.79,32.81,32.78,32.81,8400.0,28.4647,28.482,28.456,28.482,8400.0
2012-09-11 12:00:00,32.82,32.82,32.81,32.81,3800.0,28.4907,28.4907,28.482,28.482,3800.0
2012-09-11 12:05:00,32.81,32.84,32.81,32.84,11400.0,28.482,28.5081,28.482,28.5081,11400.0
2012-09-11 12:10:00,32.84,32.84,32.8,32.81,17400.0,28.5081,28.5081,28.4733,28.482,17400.0
2012-09-11 12:15:00,32.82,32.82,32.81,32.82,4900.0,28.4907,28.4907,28.482,28.4907,4900.0
2012-09-11 12:20:00,32.81,32.81,32.76,32.81,26000.0,28.482,28.482,28.4386,28.482,26000.0
2012-09-11 12:25:00,32.81,32.82,32.79,32.81,14900.0,28.482,28.4907,28.4647,28.482,14900.0
2012-09-11 12:30:00,32.81,32.81,32.79,32.81,12600.0,28.482,28.482,28.4647,28.482,12600.0
2012-09-11 12:35:00,32.8,32.82,32.79,32.82,12300.0,28.4733,28.4907,28.4647,28.4907,12300.0
2012-09-11 12:40:00,32.82,32.82,32.8,32.8,11500.0,28.4907,28.4907,28.4733,28.4733,11500.0
2012-09-11 12:45:00,32.81,32.81,32.8,32.8,4200.0,28.482,28.482,28.4733,28.4733,4200.0
2012-09-11 12:50:00,32.81,32.82,32.8,32.82,20500.0,28.482,28.4907,28.4733,28.4907,20500.0
2012-09-11 12:55:00,32.82,32.82,32.81,32.81,12900.0,28.4907,28.4907,28.482,28.482,12900.0
2012-09-11 13:00:00,32.82,32.82,32.81,32.82,10300.0,28.4907,28.4907,28.482,28.4907,10300.0
2012-09-11 13:05:00,32.81,32.82,32.79,32.82,17400.0,28.482,28.4907,28.4647,28.4907,17400.0
2012-09-11 13:10:00,32.81,32.82,32.8,32.81,13600.0,28.482,28.4907,28.4733,28.482,13600.0
2012-09-11 13:15:00,32.81,32.83,32.8,32.83,16200.0,28.482,28.4994,28.4733,28.4994,16200.0
2012-09-11 13:20:00,32.83,32.83,32.8,32.8,22200.0,28.4994,28.4994,28.4733,28.4733,22200.0
2012-09-11 13:25:00,32.8,32.83,32.8,32.83,18800.0,28.4733,28.4994,28.4733,28.4994,18800.0
2012-09-11 13:30:00,32.83,32.83,32.82,32.82,10500.0,28.4994,28.4994,28.4907,28.4907,10500.0
2012-09-11 13:35:00,32.82,32.83,32.82,32.83,9400.0,28.4907,28.4994,28.4907,28.4994,9400.0
2012-09-11 13:40:00,32.83,32.93,32.82,32.92,172600.0,28.4994,28.5862,28.4907,28.5775,172600.0
2012-09-11 13:45:00,32.91,32.91,32.89,32.9,15700.0,28.5688,28.5688,28.5515,28.5602,15700.0
2012-09-11 13:50:00,32.89,32.9,32.86,32.86,11100.0,28.5515,28.5602,28.5254,28.5254,11100.0
2012-09-11 13:55:00,32.86,32.87,32.84,32.84,7000.0,28.5254,28.5341,28.5081,28.5081,7000.0
2012-09-11 14:00:00,32.84,32.86,32.84,32.85,29400.0,28.5081,28.5254,28.5081,28.5168,29400.0
2012-09-11 14:05:00,32.85,32.86,32.84,32.84,10800.0,28.5168,28.5254,28.5081,28.5081,10800.0
2012-09-11 14:10:00,32.84,32.85,32.83,32.83,12300.0,28.5081,28.5168,28.4994,28.4994,12300.0
2012-09-11 14:15:00,32.83,32.83,32.81,32.82,14600.0,28.4994,28.4994,28.482,28.4907,14600.0
2012-09-11 14:20:00,32.82,32.85,32.82,32.83,13300.0,28.4907,28.5168,28.4907,28.4994,13300.0
2012-09-11 14:25:00,32.83,32.85,32.82,32.85,33200.0,28.4994,28.5168,28.4907,28.5168,33200.0
2012-09-11 14:30:00,32.84,32.84,32.83,32.83,12000.0,28.5081,28.5081,28.4994,28.4994,12000.0
2012-09-11 14:35:00,32.84,32.86,32.83,32.83,32800.0,28.5081,28.5254,28.4994,28.4994,32800.0
2012-09-11 14:40:00,32.84,32.84,32.83,32.83,5500.0,28.5081,28.5081,28.4994,28.4994,5500.0
2012-09-11 14:45:00,32.83,32.84,32.79,32.79,21400.0,28.4994,28.5081,28.4647,28.4647,21400.0
2012-09-11 14:50:00,32.79,32.81,32.78,32.78,19600.0,28.4647,28.482,28.456,28.456,19600.0
2012-09-11 14:55:00,32.78,32.83,32.78,32.83,29200.0,28.456,28.4994,28.456,28.4994,29200.0
2012-09-11 15:00:00,32.83,32.83,32.79,32.79,30200.0,28.4994,28.4994,28.4647,28.4647,30200.0
2012-09-11 15:05:00,32.79,32.85,32.79,32.83,24700.0,28.4647,28.5168,28.4647,28.4994,24700.0
2012-09-11 15:10:00,32.83,32.84,32.78,32.81,51900.0,28.4994,28.5081,28.456,28.482,51900.0
2012-09-11 15:15:00,32.81,32.84,32.81,32.83,19300.0,28.482,28.5081,28.482,28.4994,19300.0
2012-09-11 15:20:00,32.82,32.84,32.81,32.83,37400.0,28.4907,28.5081,28.482,28.4994,37400.0
2012-09-11 15:25:00,32.83,32.84,32.83,32.84,23700.0,28.4994,28.5081,28.4994,28.5081,23700.0
2012-09-11 15:30:00,32.84,32.85,32.83,32.84,30700.0,28.5081,28.5168,28.4994,28.5081,30700.0
2012-09-11 15:35:00,32.83,32.84,32.83,32.83,10100.0,28.4994,28.5081,28.4994,28.4994,10100.0
2012-09-11 15:40:00,32.83,32.85,32.8,32.81,51300.0,28.4994,28.5168,28.4733,28.482,51300.0
2012-09-11 15:45:00,32.8,32.82,32.77,32.82,59200.0,28.4733,28.4907,28.4473,28.4907,59200.0
2012-09-11 15:50:00,32.82,32.82,32.79,32.8,63700.0,28.4907,28.4907,28.4647,28.4733,63700.0
2012-09-11 15:55:00,32.8,32.81,32.79,32.81,127200.0,28.4733,28.482,28.4647,28.482,127200.0
2012-09-12 09:30:00,32.84,32.87,32.82,32.85,101400.0,28.5081,28.5341,28.4907,28.5168,101400.0
2012-09-12 09:35:00,32.85,33.02,32.85,32.97,47800.0,28.5168,28.6643,28.5168,28.6209,47800.0
2012-09-12 09:40:00,32.99,32.99,32.85,32.87,17300.0,28.6383,28.6383,28.5168,28.5341,17300.0
2012-09-12 09:45:00,32.87,32.88,32.61,32.62,55400.0,28.5341,28.5428,28.3084,28.3171,55400.0
2012-09-12 09:50:00,32.61,32.8,32.5,32.74,30200.0,28.3084,28.4733,28.2129,28.4213,30200.0
2012-09-12 09:55:00,32.77,32.79,32.69,32.72,19400.0,28.4473,28.4647,28.3779,28.4039,19400.0
2012-09-12 10:00:00,32.72,32.86,32.7,32.7,45300.0,28.4039,28.5254,28.3865,28.3865,45300.0
2012-09-12 10:05:00,32.7,32.72,32.63,32.7,17000.0,28.3865,28.4039,28.3258,28.3865,17000.0
2012-09-12 10:10:00,32.7,32.76,32.7,32.71,17900.0,28.3865,28.4386,28.3865,28.3952,17900.0
2012-09-12 10:15:00,32.71,32.78,32.7,32.76,11000.0,28.3952,28.456,28.3865,28.4386,11000.0
2012-09-12 10:20:00,32.76,32.76,32.74,32.75,16900.0,28.4386,28.4386,28.4213,28.4299,16900.0
2012-09-12 10:25:00,32.74,32.77,32.71,32.73,12800.0,28.4213,28.4473,28.3952,28.4126,12800.0
2012-09-12 10:30:00,32.7,32.77,32.7,32.75,15000.0,28.3865,28.4473,28.3865,28.4299,15000.0
2012-09-12 10:35:00,32.74,32.77,32.73,32.74,12500.0,28.4213,28.4473,28.4126,28.4213,12500.0
2012-09-12 10:40:00,32.73,32.75,32.71,32.75,18200.0,28.4126,28.4299,28.3952,28.4299,18200.0
2012-09-12 10:45:00,32.74,32.75,32.68,32.69,17800.0,28.4213,28.4299,28.3692,28.3779,17800.0
2012-09-12 10:50:00,32.69,32.75,32.69,32.73,20300.0,28.3779,28.4299,28.3779,28.4126,20300.0
2012-09-12 10:55:00,32.73,32.73,32.68,32.7,16800.0,28.4126,28.4126,28.3692,28.3865,16800.0
2012-09-12 11:00:00,32.7,32.74,32.7,32.71,12500.0,28.3865,28.4213,28.3865,28.3952,12500.0
2012-09-12 11:05:00,32.71,32.74,32.71,32.72,8600.0,28.3952,28.4213,28.3952,28.4039,8600.0
2012-09-12 11:10:00,32.72,32.73,32.71,32.73,50200.0,28.4039,28.4126,28.3952,28.4126,50200.0
2012-09-12 11:15:00,32.73,32.73,32.7,32.7,17200.0,28.4126,28.4126,28.3865,28.3865,17200.0
2012-09-12 11:20:00,32.71,32.71,32.69,32.7,30300.0,28.3952,28.3952,28.3779,28.3865,30300.0
2012-09-12 11:25:00,32.7,32.7,32.67,32.68,19800.0,28.3865,28.3865,28.3605,28.3692,19800.0
2012-09-12 11:30:00,32.68,32.72,32.68,32.71,35800.0,28.3692,28.4039,28.3692,28.3952,35800.0
2012-09-12 11:35:00,32.71,32.71,32.69,32.69,10100.0,28.3952,28.3952,28.3779,28.3779,10100.0
2012-09-12 11:40:00,32.68,32.7,32.67,32.69,8500.0,28.3692,28.3865,28.3605,28.3779,8500.0
2012-09-12 11:45:00,32.69,32.7,32.68,32.69,25900.0,28.3779,28.3865,28.3692,28.3779,25900.0
2012-09-12 11:50:00,32.68,32.7,32.67,32.69,31700.0,28.3692,28.3865,28.3605,28.3779,31700.0
2012-09-12 11:55:00,32.69,32.69,32.68,32.69,17400.0,28.3779,28.3779,28.3692,28.3779,17400.0
2012-09-12 12:00:00,32.69,32.69,32.68,32.69,10600.0,28.3779,28.3779,28.3692,28.3779,10600.0
2012-09-12 12:05:00,32.69,32.7,32.68,32.69,48300.0,28.3779,28.3865,28.3692,28.3779,48300.0
2012-09-12 12:10:00,32.68,32.69,32.68,32.68,7700.0,28.3692,28.3779,28.3692,28.3692,7700.0
2012-09-12 12:15:00,32.68,32.69,32.68,32.68,11000.0,28.3692,28.3779,28.3692,28.3692,11000.0
2012-09-12 12:20:00,32.68,32.7,32.66,32.68,130700.0,28.3692,28.3865,28.3518,28.3692,130700.0
2012-09-12 12:25:00,32.69,32.69,32.67,32.67,16200.0,28.3779,28.3779,28.3605,28.3605,16200.0
2012-09-12 12:30:00,32.67,32.68,32.67,32.68,5300.0,28.3605,28.3692,28.3605,28.3692,5300.0
2012-09-12 12:35:00,32.68,32.69,32.67,32.68,39600.0,28.3692,28.3779,28.3605,28.3692,39600.0
2012-09-12 12:40:00,32.68,32.69,32.63,32.63,31100.0,28.3692,28.3779,28.3258,28.3258,31100.0
2012-09-12 12:45:00,32.63,32.63,32.6,32.6,5200.0,28.3258,28.3258,28.2997,28.2997,5200.0
2012-09-12 12:50:00,32.6,32.6,32.57,32.59,16100.0,28.2997,28.2997,28.2737,28.291,16100.0
2012-09-12 12:55:00,32.59,32.6,32.59,32.59,3300.0,28.291,28.2997,28.291,28.291,3300.0
2012-09-12 13:00:00,32.59,32.6,32.57,32.58,15200.0,28.291,28.2997,28.2737,28.2824,15200.0
2012-09-12 13:05:00,32.57,32.59,32.57,32.58,27600.0,28.2737,28.291,28.2737,28.2824,27600.0
2012-09-12 13:10:00,32.57,32.59,32.57,32.58,22700.0,28.2737,28.291,28.2737,28.2824,22700.0
2012-09-12 13:15:00,32.57,32.58,32.54,32.54,11000.0,28.2737,28.2824,28.2476,28.2476,11000.0
2012-09-12 13:20:00,32.54,32.55,32.53,32.53,18400.0,28.2476,28.2563,28.239,28.239,18400.0
2012-09-12 13:25:00,32.53,32.54,32.5,32.51,13100.0,28.239,28.2476,28.2129,28.2216,13100.0
2012-09-12 13:30:00,32.51,32.51,32.5,32.5,46000.0,28.2216,28.2216,28.2129,28.2129,46000.0
2012-09-12 13:35:00,32.5,32.51,32.5,32.5,34600.0,28.2129,28.2216,28.2129,28.2129,34600.0
2012-09-12 13:40:00,32.5,32.51,32.5,32.5,18300.0,28.2129,28.2216,28.2129,28.2129,18300.0
2012-09-12 13:45:00,32.5,32.51,32.5,32.51,41900.0,28.2129,28.2216,28.2129,28.2216,41900.0
2012-09-12 13:50:00,32.5,32.51,32.5,32.5,3800.0,28.2129,28.2216,28.2129,28.2129,3800.0
2012-09-12 13:55:00,32.5,32.51,32.5,32.51,10200.0,28.2129,28.2216,28.2129,28.2216,10200.0
2012-09-12 14:00:00,32.51,32.56,32.5,32.55,104900.0,28.2216,28.265,28.2129,28.2563,104900.0
2012-09-12 14:05:00,32.55,32.56,32.55,32.55,1800.0,28.2563,28.265,28.2563,28.2563,1800.0
2012-09-12 14:10:00,32.56,32.57,32.55,32.55,42900.0,28.265,28.2737,28.2563,28.2563,42900.0
2012-09-12 14:15:00,32.55,32.55,32.5,32.5,29000.0,28.2563,28.2563,28.2129,28.2129,29000.0
2012-09-12 14:20:00,32.51,32.52,32.5,32.51,19100.0,28.2216,28.2303,28.2129,28.2216,19100.0
2012-09-12 14:25:00,32.52,32.52,32.5,32.5,9600.0,28.2303,28.2303,28.2129,28.2129,9600.0
2012-09-12 14:30:00,32.5,32.52,32.49,32.52,38200.0,28.2129,28.2303,28.2042,28.2303,38200.0
2012-09-12 14:35:00,32.52,32.52,32.5,32.51,13900.0,28.2303,28.2303,28.2129,28.2216,13900.0
2012-09-12 14:40:00,32.5,32.51,32.5,32.51,33700.0,28.2129,28.2216,28.2129,28.2216,33700.0
2012-09-12 14:45:00,32.51,32.55,32.51,32.52,33100.0,28.2216,28.2563,28.2216,28.2303,33100.0
2012-09-12 14:50:00,32.52,32.54,32.52,32.53,11300.0,28.2303,28.2476,28.2303,28.239,11300.0
2012-09-12 14:55:00,32.54,32.55,32.53,32.54,15200.0,28.2476,28.2563,28.239,28.2476,15200.0
2012-09-12 15:00:00,32.55,32.55,32.51,32.52,30100.0,28.2563,28.2563,28.2216,28.2303,30100.0
2012-09-12 15:05:00,32.52,32.54,32.5,32.52,19400.0,28.2303,28.2476,28.2129,28.2303,19400.0
2012-09-12 15:10:00,32.52,32.52,32.5,32.51,14800.0,28.2303,28.2303,28.2129,28.2216,14800.0
2012-09-12 15:15:00,32.51,32.51,32.5,32.51,29700.0,28.2216,28.2216,28.2129,28.2216,29700.0
2012-09-12 15:20:00,32.51,32.51,32.5,32.5,11700.0,28.2216,28.2216,28.2129,28.2129,11700.0
2012-09-12 15:25:00,32.5,32.51,32.5,32.5,11600.0,28.2129,28.2216,28.2129,28.2129,11600.0
2012-09-12 15:30:00,32.51,32.51,32.5,32.51,26000.0,28.2216,28.2216,28.2129,28.2216,26000.0
2012-09-12 15:35:00,32.51,32.53,32.5,32.53,76200.0,28.2216,28.239,28.2129,28.239,76200.0
2012-09-12 15:40:00,32.52,32.53,32.5,32.51,39200.0,28.2303,28.239,28.2129,28.2216,39200.0
2012-09-12 15:45:00,32.5,32.51,32.47,32.51,78400.0,28.2129,28.2216,28.1869,28.2216,78400.0
2012-09-12 15:50:00,32.51,32.51,32.5,32.51,51900.0,28.2216,28.2216,28.2129,28.2216,51900.0
2012-09-12 15:55:00,32.5,32.51,32.47,32.5,143300.0,28.2129,28.2216,28.1869,28.2129,143300.0
2012-09-13 09:30:00,32.36,32.49,32.36,32.44,36000.0,28.0914,28.2042,28.0914,28.1608,36000.0
2012-09-13 09:35:00,32.43,32.43,32.17,32.3,18200.0,28.1522,28.1522,27.9265,28.0393,18200.0
2012-09-13 09:40:00,32.3,32.37,32.23,32.29,11100.0,28.0393,28.1001,27.9785,28.0306,11100.0
2012-09-13 09:45:00,32.31,32.41,32.31,32.41,84700.0,28.048,28.1348,28.048,28.1348,84700.0
2012-09-13 09:50:00,32.4,32.41,32.29,32.34,20100.0,28.1261,28.1348,28.0306,28.074,20100.0
2012-09-13 09:55:00,32.35,32.38,32.32,32.35,14500.0,28.0827,28.1088,28.0567,28.0827,14500.0
2012-09-13 10:00:00,32.35,32.38,32.33,32.36,21600.0,28.0827,28.1088,28.0653,28.0914,21600.0
2012-09-13 10:05:00,32.36,32.37,32.26,32.26,24000.0,28.0914,28.1001,28.0046,28.0046,24000.0
2012-09-13 10:10:00,32.25,32.35,32.25,32.3,16400.0,27.9959,28.0827,27.9959,28.0393,16400.0
2012-09-13 10:15:00,32.3,32.31,32.28,32.29,9100.0,28.0393,28.048,28.0219,28.0306,9100.0
2012-09-13 10:20:00,32.29,32.38,32.27,32.32,33500.0,28.0306,28.1088,28.0133,28.0567,33500.0
2012-09-13 10:25:00,32.32,32.32,32.25,32.26,19800.0,28.0567,28.0567,27.9959,28.0046,19800.0
2012-09-13 10:30:00,32.27,32.3,32.26,32.29,10200.0,28.0133,28.0393,28.0046,28.0306,10200.0
2012-09-13 10:35:00,32.28,32.31,32.28,32.28,20400.0,28.0219,28.048,28.0219,28.0219,20400.0
2012-09-13 10:40:00,32.29,32.32,32.25,32.28,36300.0,28.0306,28.0567,27.9959,28.0219,36300.0
2012-09-13 10:45:00,32.28,32.32,32.28,32.3,44600.0,28.0219,28.0567,28.0219,28.0393,44600.0
2012-09-13 10:50:00,32.3,32.32,32.25,32.28,18500.0,28.0393,28.0567,27.9959,28.0219,18500.0
2012-09-13 10:55:00,32.28,32.32,32.26,32.32,11300.0,28.0219,28.0567,28.0046,28.0567,11300.0
2012-09-13 11:00:00,32.33,32.33,32.29,32.29,25700.0,28.0653,28.0653,28.0306,28.0306,25700.0
2012-09-13 11:05:00,32.3,32.33,32.29,32.31,28600.0,28.0393,28.0653,28.0306,28.048,28600.0
2012-09-13 11:10:00,32.31,32.32,32.29,32.31,21900.0,28.048,28.0567,28.0306,28.048,21900.0
2012-09-13 11:15:00,32.32,32.32,32.26,32.26,17900.0,28.0567,28.0567,28.0046,28.0046,17900.0
2012-09-13 11:20:00,32.26,32.28,32.25,32.27,9200.0,28.0046,28.0219,27.9959,28.0133,9200.0
2012-09-13 11:25:00,32.28,32.28,32.25,32.26,7900.0,28.0219,28.0219,27.9959,28.0046,7900.0
2012-09-13 11:30:00,32.27,32.31,32.26,32.28,32400.0,28.0133,28.048,28.0046,28.0219,32400.0
2012-09-13 11:35:00,32.28,32.3,32.26,32.28,32600.0,28.0219,28.0393,28.0046,28.0219,32600.0
2012-09-13 11:40:00,32.29,32.29,32.26,32.27,8400.0,28.0306,28.0306,28.0046,28.0133,8400.0
2012-09-13 11:45:00,32.27,32.27,32.25,32.26,9800.0,28.0133,28.0133,27.9959,28.0046,9800.0
2012-09-13 11:50:00,32.26,32.26,32.22,32.22,11900.0,28.0046,28.0046,27.9699,27.9699,11900.0
2012-09-13 11:55:00,32.22,32.24,32.22,32.23,11800.0,27.9699,27.9872,27.9699,27.9785,11800.0
2012-09-13 12:00:00,32.22,32.24,32.22,32.23,5900.0,27.9699,27.9872,27.9699,27.9785,5900.0
2012-09-13 12:05:00,32.23,32.24,32.23,32.23,3700.0,27.9785,27.9872,27.9785,27.9785,3700.0
2012-09-13 12:10:00,32.23,32.25,32.22,32.22,14900.0,27.9785,27.9959,27.9699,27.9699,14900.0
2012-09-13 12:15:00,32.22,32.23,32.2,32.2,16500.0,27.9699,27.9785,27.9525,27.9525,16500.0
2012-09-13 12:20:00,32.2,32.23,32.16,32.17,45000.0,27.9525,27.9785,27.9178,27.9265,45000.0
2012-09-13 12:25:00,32.18,32.19,32.14,32.15,21900.0,27.9351,27.9438,27.9004,27.9091,21900.0
2012-09-13 12:30:00,32.15,32.27,32.09,32.24,216200.0,27.9091,28.0133,27.857,27.9872,216200.0
2012-09-13 12:35:00,32.23,32.23,32.14,32.19,21200.0,27.9785,27.9785,27.9004,27.9438,21200.0
2012-09-13 12:40:00,32.2,32.34,32.19,32.29,52000.0,27.9525,28.074,27.9438,28.0306,52000.0
2012-09-13 12:45:00,32.29,32.29,32.22,32.28,102400.0,28.0306,28.0306,27.9699,28.0219,102400.0
2012-09-13 12:50:00,32.28,32.28,32.25,32.27,52900.0,28.0219,28.0219,27.9959,28.0133,52900.0
2012-09-13 12:55:00,32.27,32.28,32.27,32.27,35400.0,28.0133,28.0219,28.0133,28.0133,35400.0
2012-09-13 13:00:00,32.28,32.35,32.27,32.35,42000.0,28.0219,28.0827,28.0133,28.0827,42000.0
2012-09-13 13:05:00,32.34,32.35,32.28,32.29,67800.0,28.074,28.0827,28.0219,28.0306,67800.0
2012-09-13 13:10:00,32.29,32.33,32.27,32.3,58400.0,28.0306,28.0653,28.0133,28.0393,58400.0
2012-09-13 13:15:00,32.3,32.31,32.27,32.28,40500.0,28.0393,28.048,28.0133,28.0219,40500.0
2012-09-13 13:20:00,32.29,32.38,32.28,32.38,66900.0,28.0306,28.1088,28.0219,28.1088,66900.0
2012-09-13 13:25:00,32.38,32.47,32.36,32.47,36800.0,28.1088,28.1869,28.0914,28.1869,36800.0
2012-09-13 13:30:00,32.46,32.57,32.45,32.57,91900.0,28.1782,28.2737,28.1695,28.2737,91900.0
2012-09-13 13:35:00,32.56,32.58,32.5,32.51,67000.0,28.265,28.2824,28.2129,28.2216,67000.0
2012-09-13 13:40:00,32.5,32.53,32.47,32.47,22700.0,28.2129,28.239,28.1869,28.1869,22700.0
2012-09-13 13:45:00,32.47,32.55,32.45,32.55,71700.0,28.1869,28.2563,28.1695,28.2563,71700.0
2012-09-13 13:50:00,32.55,32.55,32.51,32.51,34200.0,28.2563,28.2563,28.2216,28.2216,34200.0
2012-09-13 13:55:00,32.51,32.54,32.51,32.54,17300.0,28.2216,28.2476,28.2216,28.2476,17300.0
2012-09-13 14:00:00,32.54,32.55,32.53,32.54,50600.0,28.2476,28.2563,28.239,28.2476,50600.0
2012-09-13 14:05:00,32.55,32.63,32.55,32.63,39600.0,28.2563,28.3258,28.2563,28.3258,39600.0
2012-09-13 14:10:00,32.63,32.72,32.63,32.72,94400.0,28.3258,28.4039,28.3258,28.4039,94400.0
2012-09-13 14:15:00,32.72,32.72,32.66,32.7,74400.0,28.4039,28.4039,28.3518,28.3865,74400.0
2012-09-13 14:20:00,32.7,32.75,32.7,32.75,37300.0,28.3865,28.4299,28.3865,28.4299,37300.0
2012-09-13 14:25:00,32.75,32.83,32.75,32.77,42100.0,28.4299,28.4994,28.4299,28.4473,42100.0
2012-09-13 14:30:00,32.77,32.78,32.69,32.69,59800.0,28.4473,28.456,28.3779,28.3779,59800.0
2012-09-13 14:35:00,32.7,32.72,32.67,32.67,42300.0,28.3865,28.4039,28.3605,28.3605,42300.0
2012-09-13 14:40:00,32.68,32.69,32.63,32.66,44500.0,28.3692,28.3779,28.3258,28.3518,44500.0
2012-09-13 14:45:00,32.66,32.75,32.66,32.73,28800.0,28.3518,28.4299,28.3518,28.4126,28800.0
2012-09-13 14:50:00,32.73,32.76,32.7,32.76,31400.0,28.4126,28.4386,28.3865,28.4386,31400.0
2012-09-13 14:55:00,32.75,32.76,32.67,32.68,54200.0,28.4299,28.4386,28.3605,28.3692,54200.0
2012-09-13 15:00:00,32.68,32.68,32.64,32.67,24300.0,28.3692,28.3692,28.3345,28.3605,24300.0
2012-09-13 15:05:00,32.67,32.68,32.65,32.67,51400.0,28.3605,28.3692,28.3431,28.3605,51400.0
2012-09-13 15:10:00,32.67,32.68,32.66,32.67,18900.0,28.3605,28.3692,28.3518,28.3605,18900.0
2012-09-13 15:15:00,32.67,32.67,32.63,32.64,14500.0,28.3605,28.3605,28.3258,28.3345,14500.0
2012-09-13 15:20:00,32.64,32.71,32.63,32.71,53600.0,28.3345,28.3952,28.3258,28.3952,53600.0
2012-09-13 15:25:00,32.7,32.75,32.7,32.75,21500.0,28.3865,28.4299,28.3865,28.4299,21500.0
2012-09-13 15:30:00,32.74,32.8,32.73,32.8,53100.0,28.4213,28.4733,28.4126,28.4733,53100.0
2012-09-13 15:35:00,32.81,32.86,32.8,32.83,32300.0,28.482,28.5254,28.4733,28.4994,32300.0
2012-09-13 15:40:00,32.83,32.89,32.82,32.86,33100.0,28.4994,28.5515,28.4907,28.5254,33100.0
2012-09-13 15:45:00,32.86,32.86,32.8,32.84,37000.0,28.5254,28.5254,28.4733,28.5081,37000.0
2012-09-13 15:50:00,32.85,32.86,32.77,32.77,35200.0,28.5168,28.5254,28.4473,28.4473,35200.0
2012-09-13 15:55:00,32.76,32.77,32.72,32.77,70800.0,28.4386,28.4473,28.4039,28.4473,70800.0
2012-09-14 09:30:00,32.82,32.88,32.79,32.84,19500.0,28.4907,28.5428,28.4647,28.5081,19500.0
2012-09-14 09:35:00,32.84,32.92,32.8,32.81,12900.0,28.5081,28.5775,28.4733,28.482,12900.0
2012-09-14 09:40:00,32.82,32.85,32.73,32.84,10000.0,28.4907,28.5168,28.4126,28.5081,10000.0
2012-09-14 09:45:00,32.85,32.93,32.84,32.9,26800.0,28.5168,28.5862,28.5081,28.5602,26800.0
2012-09-14 09:50:00,32.9,32.99,32.86,32.99,25600.0,28.5602,28.6383,28.5254,28.6383,25600.0
2012-09-14 09:55:00,32.98,32.98,32.85,32.95,14400.0,28.6296,28.6296,28.5168,28.6036,14400.0
2012-09-14 10:00:00,32.94,32.99,32.93,32.95,13000.0,28.5949,28.6383,28.5862,28.6036,13000.0
2012-09-14 10:05:00,32.95,33.06,32.95,33.02,29400.0,28.6036,28.6991,28.6036,28.6643,29400.0
2012-09-14 10:10:00,33.01,33.16,33.01,33.13,29200.0,28.6556,28.7859,28.6556,28.7598,29200.0
2012-09-14 10:15:00,33.13,33.17,33.13,33.17,15400.0,28.7598,28.7945,28.7598,28.7945,15400.0
2012-09-14 10:20:00,33.17,33.25,33.13,33.15,35700.0,28.7945,28.864,28.7598,28.7772,35700.0
2012-09-14 10:25:00,33.15,33.15,33.01,33.01,36300.0,28.7772,28.7772,28.6556,28.6556,36300.0
2012-09-14 10:30:00,33.02,33.08,33.02,33.05,32500.0,28.6643,28.7164,28.6643,28.6904,32500.0
2012-09-14 10:35:00,33.03,33.03,32.98,33.02,31400.0,28.673,28.673,28.6296,28.6643,31400.0
2012-09-14 10:40:00,33.02,33.04,32.92,32.92,20200.0,28.6643,28.6817,28.5775,28.5775,20200.0
2012-09-14 10:45:00,32.92,32.97,32.91,32.93,31400.0,28.5775,28.6209,28.5688,28.5862,31400.0
2012-09-14 10:50:00,32.93,32.96,32.91,32.95,14900.0,28.5862,28.6122,28.5688,28.6036,14900.0
2012-09-14 10:55:00,32.95,33.02,32.95,33.02,17800.0,28.6036,28.6643,28.6036,28.6643,17800.0
2012-09-14 11:00:00,33.02,33.04,32.98,32.99,31800.0,28.6643,28.6817,28.6296,28.6383,31800.0
2012-09-14 11:05:00,32.99,33.0,32.97,33.0,26300.0,28.6383,28.647,28.6209,28.647,26300.0
2012-09-14 11:10:00,33.0,33.0,32.97,32.98,29400.0,28.647,28.647,28.6209,28.6296,29400.0
2012-09-14 11:15:00,32.98,32.98,32.9,32.91,17400.0,28.6296,28.6296,28.5602,28.5688,17400.0
2012-09-14 11:20:00,32.92,32.94,32.91,32.93,16600.0,28.5775,28.5949,28.5688,28.5862,16600.0
2012-09-14 11:25:00,32.93,32.93,32.83,32.84,15200.0,28.5862,28.5862,28.4994,28.5081,15200.0
2012-09-14 11:30:00,32.84,32.85,32.81,32.85,17700.0,28.5081,28.5168,28.482,28.5168,17700.0
2012-09-14 11:35:00,32.86,32.92,32.86,32.86,25500.0,28.5254,28.5775,28.5254,28.5254,25500.0
2012-09-14 11:40:00,32.87,32.87,32.85,32.85,9800.0,28.5341,28.5341,28.5168,28.5168,9800.0
2012-09-14 11:45:00,32.84,32.86,32.8,32.8,15900.0,28.5081,28.5254,28.4733,28.4733,15900.0
2012-09-14 11:50:00,32.79,32.8,32.76,32.78,16400.0,28.4647,28.4733,28.4386,28.456,16400.0
2012-09-14 11:55:00,32.78,32.79,32.74,32.76,16100.0,28.456,28.4647,28.4213,28.4386,16100.0
2012-09-14 12:00:00,32.77,32.77,32.7,32.71,14400.0,28.4473,28.4473,28.3865,28.3952,14400.0
2012-09-14 12:05:00,32.71,32.74,32.7,32.74,13200.0,28.3952,28.4213,28.3865,28.4213,13200.0
2012-09-14 12:10:00,32.73,32.73,32.7,32.72,22600.0,28.4126,28.4126,28.3865,28.4039,22600.0
2012-09-14 12:15:00,32.72,32.72,32.66,32.66,50900.0,28.4039,28.4039,28.3518,28.3518,50900.0
2012-09-14 12:20:00,32.66,32.76,32.66,32.73,17300.0,28.3518,28.4386,28.3518,28.4126,17300.0
2012-09-14 12:25:00,32.73,32.75,32.72,32.72,6500.0,28.4126,28.4299,28.4039,28.4039,6500.0
2012-09-14 12:30:00,32.73,32.74,32.72,32.72,11700.0,28.4126,28.4213,28.4039,28.4039,11700.0
2012-09-14 12:35:00,32.72,32.75,32.72,32.74,7900.0,28.4039,28.4299,28.4039,28.4213,7900.0
2012-09-14 12:40:00,32.74,32.75,32.73,32.73,10400.0,28.4213,28.4299,28.4126,28.4126,10400.0
2012-09-14 12:45:00,32.74,32.74,32.72,32.73,12100.0,28.4213,28.4213,28.4039,28.4126,12100.0
2012-09-14 12:50:00,32.73,32.77,32.73,32.77,10900.0,28.4126,28.4473,28.4126,28.4473,10900.0
2012-09-14 12:55:00,32.76,32.76,32.71,32.71,8800.0,28.4386,28.4386,28.3952,28.3952,8800.0
2012-09-14 13:00:00,32.71,32.73,32.71,32.71,9900.0,28.3952,28.4126,28.3952,28.3952,9900.0
2012-09-14 13:05:00,32.7,32.76,32.7,32.76,20100.0,28.3865,28.4386,28.3865,28.4386,20100.0
2012-09-14 13:10:00,32.75,32.75,32.72,32.72,6600.0,28.4299,28.4299,28.4039,28.4039,6600.0
2012-09-14 13:15:00,32.69,32.71,32.69,32.69,13200.0,28.3779,28.3952,28.3779,28.3779,13200.0
2012-09-14 13:20:00,32.69,32.7,32.64,32.64,11200.0,28.3779,28.3865,28.3345,28.3345,11200.0
2012-09-14 13:25:00,32.63,32.65,32.59,32.59,14500.0,28.3258,28.3431,28.291,28.291,14500.0
2012-09-14 13:30:00,32.6,32.62,32.59,32.62,18100.0,28.2997,28.3171,28.291,28.3171,18100.0
2012-09-14 13:35:00,32.62,32.65,32.62,32.65,9600.0,28.3171,28.3431,28.3171,28.3431,9600.0
2012-09-14 13:40:00,32.65,32.65,32.64,32.64,5500.0,28.3431,28.3431,28.3345,28.3345,5500.0
2012-09-14 13:45:00,32.64,32.65,32.61,32.64,16000.0,28.3345,28.3431,28.3084,28.3345,16000.0
2012-09-14 13:50:00,32.64,32.65,32.61,32.61,11800.0,28.3345,28.3431,28.3084,28.3084,11800.0
2012-09-14 13:55:00,32.62,32.65,32.6,32.65,26000.0,28.3171,28.3431,28.2997,28.3431,26000.0
2012-09-14 14:00:00,32.65,32.65,32.6,32.6,22200.0,28.3431,28.3431,28.2997,28.2997,22200.0
2012-09-14 14:05:00,32.6,32.6,32.57,32.58,23100.0,28.2997,28.2997,28.2737,28.2824,23100.0
2012-09-14 14:10:00,32.58,32.58,32.49,32.5,38900.0,28.2824,28.2824,28.2042,28.2129,38900.0
2012-09-14 14:15:00,32.5,32.5,32.42,32.42,30900.0,28.2129,28.2129,28.1435,28.1435,30900.0
2012-09-14 14:20:00,32.43,32.45,32.41,32.42,32800.0,28.1522,28.1695,28.1348,28.1435,32800.0
2012-09-14 14:25:00,32.42,32.42,32.4,32.41,18900.0,28.1435,28.1435,28.1261,28.1348,18900.0
2012-09-14 14:30:00,32.41,32.44,32.4,32.43,35200.0,28.1348,28.1608,28.1261,28.1522,35200.0
2012-09-14 14:35:00,32.44,32.44,32.4,32.41,23000.0,28.1608,28.1608,28.1261,28.1348,23000.0
2012-09-14 14:40:00,32.42,32.43,32.39,32.4,26500.0,28.1435,28.1522,28.1174,28.1261,26500.0
2012-09-14 14:45:00,32.4,32.42,32.39,32.42,22800.0,28.1261,28.1435,28.1174,28.1435,22800.0
2012-09-14 14:50:00,32.41,32.41,32.38,32.4,39600.0,28.1348,28.1348,28.1088,28.1261,39600.0
2012-09-14 14:55:00,32.4,32.45,32.39,32.44,26100.0,28.1261,28.1695,28.1174,28.1608,26100.0
2012-09-14 15:00:00,32.44,32.44,32.41,32.43,19100.0,28.1608,28.1608,28.1348,28.1522,19100.0
2012-09-14 15:05:00,32.43,32.43,32.35,32.35,32000.0,28.1522,28.1522,28.0827,28.0827,32000.0
2012-09-14 15:10:00,32.35,32.36,32.27,32.32,41100.0,28.0827,28.0914,28.0133,28.0567,41100.0
2012-09-14 15:15:00,32.32,32.35,32.31,32.33,35300.0,28.0567,28.0827,28.048,28.0653,35300.0
2012-09-14 15:20:00,32.33,32.34,32.23,32.23,36500.0,28.0653,28.074,27.9785,27.9785,36500.0
2012-09-14 15:25:00,32.23,32.28,32.23,32.25,39300.0,27.9785,28.0219,27.9785,27.9959,39300.0
2012-09-14 15:30:00,32.25,32.26,32.18,32.26,108900.0,27.9959,28.0046,27.9351,28.0046,108900.0
2012-09-14 15:35:00,32.27,32.37,32.27,32.3,178200.0,28.0133,28.1001,28.0133,28.0393,178200.0
2012-09-14 15:40:00,32.3,32.31,32.23,32.25,107500.0,28.0393,28.048,27.9785,27.9959,107500.0
2012-09-14 15:45:00,32.25,32.3,32.21,32.25,148000.0,27.9959,28.0393,27.9612,27.9959,148000.0
2012-09-14 15:50:00,32.25,32.29,32.2,32.2,141100.0,27.9959,28.0306,27.9525,27.9525,141100.0
2012-09-14 15:55:00,32.2,32.22,32.14,32.2,388200.0,27.9525,27.9699,27.9004,27.9525,388200.0
2012-09-17 09:30:00,32.17,32.17,31.99,32.02,41000.0,27.9265,27.9265,27.7702,27.7962,41000.0
2012-09-17 09:35:00,32.02,32.04,32.0,32.0,10200.0,27.7962,27.8136,27.7789,27.7789,10200.0
2012-09-17 09:40:00,32.0,32.2,31.99,32.16,15200.0,27.7789,27.9525,27.7702,27.9178,15200.0
2012-09-17 09:45:00,32.18,32.3,32.17,32.29,32900.0,27.9351,28.0393,27.9265,28.0306,32900.0
2012-09-17 09:50:00,32.27,32.34,32.22,32.26,20900.0,28.0133,28.074,27.9699,28.0046,20900.0
2012-09-17 09:55:00,32.25,32.25,32.15,32.16,29200.0,27.9959,27.9959,27.9091,27.9178,29200.0
2012-09-17 10:00:00,32.18,32.23,32.16,32.19,24900.0,27.9351,27.9785,27.9178,27.9438,24900.0
2012-09-17 10:05:00,32.19,32.27,32.14,32.23,44200.0,27.9438,28.0133,27.9004,27.9785,44200.0
2012-09-17 10:10:00,32.24,32.3,32.23,32.26,30000.0,27.9872,28.0393,27.9785,28.0046,30000.0
2012-09-17 10:15:00,32.27,32.38,32.27,32.37,16500.0,28.0133,28.1088,28.0133,28.1001,16500.0
2012-09-17 10:20:00,32.38,32.39,32.35,32.35,18300.0,28.1088,28.1174,28.0827,28.0827,18300.0
2012-09-17 10:25:00,32.36,32.44,32.35,32.42,20200.0,28.0914,28.1608,28.0827,28.1435,20200.0
2012-09-17 10:30:00,32.42,32.49,32.41,32.47,26400.0,28.1435,28.2042,28.1348,28.1869,26400.0
2012-09-17 10:35:00,32.47,32.47,32.42,32.45,23200.0,28.1869,28.1869,28.1435,28.1695,23200.0
2012-09-17 10:40:00,32.45,32.51,32.45,32.5,26100.0,28.1695,28.2216,28.1695,28.2129,26100.0
2012-09-17 10:45:00,32.51,32.51,32.47,32.49,18500.0,28.2216,28.2216,28.1869,28.2042,18500.0
2012-09-17 10:50:00,32.49,32.5,32.41,32.45,13800.0,28.2042,28.2129,28.1348,28.1695,13800.0
2012-09-17 10:55:00,32.44,32.45,32.43,32.44,10700.0,28.1608,28.1695,28.1522,28.1608,10700.0
2012-09-17 11:00:00,32.45,32.46,32.43,32.45,9400.0,28.1695,28.1782,28.1522,28.1695,9400.0
2012-09-17 11:05:00,32.45,32.46,32.32,32.33,12200.0,28.1695,28.1782,28.0567,28.0653,12200.0
2012-09-17 11:10:00,32.34,32.39,32.33,32.39,13600.0,28.074,28.1174,28.0653,28.1174,13600.0
2012-09-17 11:15:00,32.38,32.44,32.36,32.44,12100.0,28.1088,28.1608,28.0914,28.1608,12100.0
2012-09-17 11:20:00,32.44,32.46,32.43,32.45,6600.0,28.1608,28.1782,28.1522,28.1695,6600.0
2012-09-17 11:25:00,32.45,32.45,32.43,32.45,11800.0,28.1695,28.1695,28.1522,28.1695,11800.0
2012-09-17 11:30:00,32.45,32.49,32.44,32.47,9600.0,28.1695,28.2042,28.1608,28.1869,9600.0
2012-09-17 11:35:00,32.48,32.49,32.47,32.47,10800.0,28.1956,28.2042,28.1869,28.1869,10800.0
2012-09-17 11:40:00,32.47,32.48,32.44,32.48,25800.0,28.1869,28.1956,28.1608,28.1956,25800.0
2012-09-17 11:45:00,32.48,32.5,32.48,32.48,8600.0,28.1956,28.2129,28.1956,28.1956,8600.0
2012-09-17 11:50:00,32.49,32.56,32.48,32.54,28900.0,28.2042,28.265,28.1956,28.2476,28900.0
2012-09-17 11:55:00,32.53,32.53,32.47,32.47,6100.0,28.239,28.239,28.1869,28.1869,6100.0
2012-09-17 12:00:00,32.47,32.51,32.46,32.51,11100.0,28.1869,28.2216,28.1782,28.2216,11100.0
2012-09-17 12:05:00,32.51,32.58,32.51,32.57,17700.0,28.2216,28.2824,28.2216,28.2737,17700.0
2012-09-17 12:10:00,32.57,32.57,32.42,32.42,17300.0,28.2737,28.2737,28.1435,28.1435,17300.0
2012-09-17 12:15:00,32.43,32.53,32.42,32.53,17200.0,28.1522,28.239,28.1435,28.239,17200.0
2012-09-17 12:20:00,32.53,32.55,32.49,32.54,15500.0,28.239,28.2563,28.2042,28.2476,15500.0
2012-09-17 12:25:00,32.54,32.61,32.53,32.59,19700.0,28.2476,28.3084,28.239,28.291,19700.0
2012-09-17 12:30:00,32.59,32.59,32.52,32.56,14100.0,28.291,28.291,28.2303,28.265,14100.0
2012-09-17 12:35:00,32.55,32.58,32.55,32.57,13000.0,28.2563,28.2824,28.2563,28.2737,13000.0
2012-09-17 12:40:00,32.57,32.58,32.53,32.54,13600.0,28.2737,28.2824,28.239,28.2476,13600.0
2012-09-17 12:45:00,32.54,32.58,32.51,32.58,13900.0,28.2476,28.2824,28.2216,28.2824,13900.0
2012-09-17 12:50:00,32.59,32.6,32.55,32.55,9500.0,28.291,28.2997,28.2563,28.2563,9500.0
2012-09-17 12:55:00,32.54,32.55,32.52,32.54,13700.0,28.2476,28.2563,28.2303,28.2476,13700.0
2012-09-17 13:00:00,32.55,32.58,32.54,32.57,15000.0,28.2563,28.2824,28.2476,28.2737,15000.0
2012-09-17 13:05:00,32.57,32.62,32.57,32.61,12700.0,28.2737,28.3171,28.2737,28.3084,12700.0
2012-09-17 13:10:00,32.62,32.67,32.62,32.62,11900.0,28.3171,28.3605,28.3171,28.3171,11900.0
2012-09-17 13:15:00,32.62,32.64,32.6,32.63,14000.0,28.3171,28.3345,28.2997,28.3258,14000.0
2012-09-17 13:20:00,32.63,32.63,32.62,32.62,4300.0,28.3258,28.3258,28.3171,28.3171,4300.0
2012-09-17 13:25:00,32.62,32.67,32.61,32.66,14300.0,28.3171,28.3605,28.3084,28.3518,14300.0
2012-09-17 13:30:00,32.66,32.68,32.65,32.66,13600.0,28.3518,28.3692,28.3431,28.3518,13600.0
2012-09-17 13:35:00,32.66,32.69,32.64,32.69,12800.0,28.3518,28.3779,28.3345,28.3779,12800.0
2012-09-17 13:40:00,32.68,32.69,32.67,32.67,7900.0,28.3692,28.3779,28.3605,28.3605,7900.0
2012-09-17 13:45:00,32.67,32.72,32.67,32.72,15500.0,28.3605,28.4039,28.3605,28.4039,15500.0
2012-09-17 13:50:00,32.72,32.73,32.7,32.7,10300.0,28.4039,28.4126,28.3865,28.3865,10300.0
2012-09-17 13:55:00,32.7,32.79,32.7,32.79,50700.0,28.3865,28.4647,28.3865,28.4647,50700.0
2012-09-17 14:00:00,32.79,32.83,32.78,32.79,33600.0,28.4647,28.4994,28.456,28.4647,33600.0
2012-09-17 14:05:00,32.79,32.81,32.78,32.8,31700.0,28.4647,28.482,28.456,28.4733,31700.0
2012-09-17 14:10:00,32.8,32.8,32.72,32.72,15100.0,28.4733,28.4733,28.4039,28.4039,15100.0
2012-09-17 14:15:00,32.72,32.79,32.72,32.79,26300.0,28.4039,28.4647,28.4039,28.4647,26300.0
2012-09-17 14:20:00,32.8,32.84,32.75,32.75,20900.0,28.4733,28.5081,28.4299,28.4299,20900.0
2012-09-17 14:25:00,32.75,32.77,32.72,32.76,20200.0,28.4299,28.4473,28.4039,28.4386,20200.0
2012-09-17 14:30:00,32.77,32.8,32.76,32.79,37400.0,28.4473,28.4733,28.4386,28.4647,37400.0
2012-09-17 14:35:00,32.8,32.86,32.79,32.85,99700.0,28.4733,28.5254,28.4647,28.5168,99700.0
2012-09-17 14:40:00,32.85,32.85,32.8,32.8,26900.0,28.5168,28.5168,28.4733,28.4733,26900.0
2012-09-17 14:45:00,32.8,32.87,32.8,32.87,47300.0,28.4733,28.5341,28.4733,28.5341,47300.0
2012-09-17 14:50:00,32.87,32.9,32.81,32.82,26400.0,28.5341,28.5602,28.482,28.4907,26400.0
2012-09-17 14:55:00,32.81,32.84,32.79,32.83,37500.0,28.482,28.5081,28.4647,28.4994,37500.0
2012-09-17 15:00:00,32.84,32.86,32.83,32.83,22000.0,28.5081,28.5254,28.4994,28.4994,22000.0
2012-09-17 15:05:00,32.83,32.87,32.82,32.82,32400.0,28.4994,28.5341,28.4907,28.4907,32400.0
2012-09-17 15:10:00,32.83,32.85,32.82,32.83,66900.0,28.4994,28.5168,28.4907,28.4994,66900.0
2012-09-17 15:15:00,32.83,32.84,32.82,32.83,22000.0,28.4994,28.5081,28.4907,28.4994,22000.0
2012-09-17 15:20:00,32.84,32.85,32.82,32.84,34200.0,28.5081,28.5168,28.4907,28.5081,34200.0
2012-09-17 15:25:00,32.83,32.88,32.82,32.86,83900.0,28.4994,28.5428,28.4907,28.5254,83900.0
2012-09-17 15:30:00,32.86,32.88,32.84,32.86,61600.0,28.5254,28.5428,28.5081,28.5254,61600.0
2012-09-17 15:35:00,32.86,32.86,32.84,32.86,27900.0,28.5254,28.5254,28.5081,28.5254,27900.0
2012-09-17 15:40:00,32.85,32.89,32.85,32.88,70600.0,28.5168,28.5515,28.5168,28.5428,70600.0
2012-09-17 15:45:00,32.88,32.93,32.88,32.88,47500.0,28.5428,28.5862,28.5428,28.5428,47500.0
2012-09-17 15:50:00,32.88,32.94,32.88,32.94,99500.0,28.5428,28.5949,28.5428,28.5949,99500.0
2012-09-17 15:55:00,32.93,32.94,32.9,32.93,94100.0,28.5862,28.5949,28.5602,28.5862,94100.0
2012-09-18 09:30:00,32.85,32.91,32.75,32.88,25200.0,28.5168,28.5688,28.4299,28.5428,25200.0
2012-09-18 09:35:00,32.88,33.0,32.72,32.91,100100.0,28.5428,28.647,28.4039,28.5688,100100.0
2012-09-18 09:40:00,32.9,33.03,32.9,32.95,33100.0,28.5602,28.673,28.5602,28.6036,33100.0
2012-09-18 09:45:00,32.95,33.03,32.92,32.98,30700.0,28.6036,28.673,28.5775,28.6296,30700.0
2012-09-18 09:50:00,32.98,33.1,32.98,33.1,21100.0,28.6296,28.7338,28.6296,28.7338,21100.0
2012-09-18 09:55:00,33.1,33.14,33.07,33.12,8900.0,28.7338,28.7685,28.7077,28.7511,8900.0
2012-09-18 10:00:00,33.12,33.18,33.12,33.16,19000.0,28.7511,28.8032,28.7511,28.7859,19000.0
2012-09-18 10:05:00,33.17,33.18,33.02,33.02,15700.0,28.7945,28.8032,28.6643,28.6643,15700.0
2012-09-18 10:10:00,33.02,33.04,32.92,32.92,17500.0,28.6643,28.6817,28.5775,28.5775,17500.0
2012-09-18 10:15:00,32.92,32.92,32.81,32.82,17900.0,28.5775,28.5775,28.482,28.4907,17900.0
2012-09-18 10:20:00,32.82,32.87,32.78,32.8,12400.0,28.4907,28.5341,28.456,28.4733,12400.0
2012-09-18 10:25:00,32.8,32.81,32.71,32.76,17100.0,28.4733,28.482,28.3952,28.4386,17100.0
2012-09-18 10:30:00,32.76,32.86,32.73,32.81,15400.0,28.4386,28.5254,28.4126,28.482,15400.0
2012-09-18 10:35:00,32.81,32.81,32.73,32.77,15800.0,28.482,28.482,28.4126,28.4473,15800.0
2012-09-18 10:40:00,32.76,32.8,32.75,32.77,57500.0,28.4386,28.4733,28.4299,28.4473,57500.0
2012-09-18 10:45:00,32.78,32.78,32.65,32.73,23400.0,28.456,28.456,28.3431,28.4126,23400.0
2012-09-18 10:50:00,32.73,32.73,32.69,32.69,8600.0,28.4126,28.4126,28.3779,28.3779,8600.0
2012-09-18 10:55:00,32.69,32.79,32.68,32.76,20900.0,28.3779,28.4647,28.3692,28.4386,20900.0
2012-09-18 11:00:00,32.76,32.9,32.76,32.9,16300.0,28.4386,28.5602,28.4386,28.5602,16300.0
2012-09-18 11:05:00,32.9,32.93,32.79,32.8,26100.0,28.5602,28.5862,28.4647,28.4733,26100.0
2012-09-18 11:10:00,32.79,32.86,32.77,32.86,59400.0,28.4647,28.5254,28.4473,28.5254,59400.0
2012-09-18 11:15:00,32.87,32.99,32.86,32.95,34800.0,28.5341,28.6383,28.5254,28.6036,34800.0
2012-09-18 11:20:00,32.94,32.94,32.84,32.84,8600.0,28.5949,28.5949,28.5081,28.5081,8600.0
2012-09-18 11:25:00,32.84,32.84,32.75,32.75,14800.0,28.5081,28.5081,28.4299,28.4299,14800.0
2012-09-18 11:30:00,32.74,32.79,32.74,32.74,9000.0,28.4213,28.4647,28.4213,28.4213,9000.0
2012-09-18 11:35:00,32.74,32.85,32.73,32.8,10900.0,28.4213,28.5168,28.4126,28.4733,10900.0
2012-09-18 11:40:00,32.79,32.81,32.76,32.78,12100.0,28.4647,28.482,28.4386,28.456,12100.0
2012-09-18 11:45:00,32.8,32.92,32.8,32.91,13000.0,28.4733,28.5775,28.4733,28.5688,13000.0
2012-09-18 11:50:00,32.91,32.99,32.91,32.99,14900.0,28.5688,28.6383,28.5688,28.6383,14900.0
2012-09-18 11:55:00,32.99,33.01,32.95,32.95,16900.0,28.6383,28.6556,28.6036,28.6036,16900.0
2012-09-18 12:00:00,32.96,32.96,32.87,32.87,23600.0,28.6122,28.6122,28.5341,28.5341,23600.0
2012-09-18 12:05:00,32.87,32.92,32.84,32.87,10500.0,28.5341,28.5775,28.5081,28.5341,10500.0
2012-09-18 12:10:00,32.87,32.89,32.84,32.87,13100.0,28.5341,28.5515,28.5081,28.5341,13100.0
2012-09-18 12:15:00,32.84,32.86,32.79,32.79,7400.0,28.5081,28.5254,28.4647,28.4647,7400.0
2012-09-18 12:20:00,32.78,32.84,32.77,32.8,10900.0,28.456,28.5081,28.4473,28.4733,10900.0
2012-09-18 12:25:00,32.79,32.79,32.74,32.74,4100.0,28.4647,28.4647,28.4213,28.4213,4100.0
2012-09-18 12:30:00,32.73,32.73,32.69,32.69,8100.0,28.4126,28.4126,28.3779,28.3779,8100.0
2012-09-18 12:35:00,32.69,32.7,32.66,32.67,8600.0,28.3779,28.3865,28.3518,28.3605,8600.0
2012-09-18 12:40:00,32.67,32.68,32.66,32.67,8000.0,28.3605,28.3692,28.3518,28.3605,8000.0
2012-09-18 12:45:00,32.68,32.7,32.67,32.68,7500.0,28.3692,28.3865,28.3605,28.3692,7500.0
2012-09-18 12:50:00,32.67,32.69,32.67,32.69,8900.0,28.3605,28.3779,28.3605,28.3779,8900.0
2012-09-18 12:55:00,32.69,32.7,32.66,32.66,4500.0,28.3779,28.3865,28.3518,28.3518,4500.0
2012-09-18 13:00:00,32.66,32.68,32.66,32.68,5100.0,28.3518,28.3692,28.3518,28.3692,5100.0
2012-09-18 13:05:00,32.68,32.68,32.64,32.68,6200.0,28.3692,28.3692,28.3345,28.3692,6200.0
2012-09-18 13:10:00,32.67,32.7,32.67,32.7,2600.0,28.3605,28.3865,28.3605,28.3865,2600.0
2012-09-18 13:15:00,32.7,32.73,32.67,32.67,5300.0,28.3865,28.4126,28.3605,28.3605,5300.0
2012-09-18 13:20:00,32.67,32.73,32.65,32.71,41200.0,28.3605,28.4126,28.3431,28.3952,41200.0
2012-09-18 13:25:00,32.71,32.71,32.69,32.69,8000.0,28.3952,28.3952,28.3779,28.3779,8000.0
2012-09-18 13:30:00,32.68,32.69,32.68,32.68,2200.0,28.3692,28.3779,28.3692,28.3692,2200.0
2012-09-18 13:35:00,32.68,32.72,32.67,32.72,6800.0,28.3692,28.4039,28.3605,28.4039,6800.0
2012-09-18 13:40:00,32.71,32.71,32.7,32.7,2900.0,28.3952,28.3952,28.3865,28.3865,2900.0
2012-09-18 13:45:00,32.7,32.7,32.68,32.68,5300.0,28.3865,28.3865,28.3692,28.3692,5300.0
2012-09-18 13:50:00,32.69,32.69,32.68,32.69,2100.0,28.3779,28.3779,28.3692,28.3779,2100.0
2012-09-18 13:55:00,32.68,32.69,32.66,32.69,7600.0,28.3692,28.3779,28.3518,28.3779,7600.0
2012-09-18 14:00:00,32.68,32.75,32.68,32.73,20300.0,28.3692,28.4299,28.3692,28.4126,20300.0
2012-09-18 14:05:00,32.72,32.76,32.72,32.76,6200.0,28.4039,28.4386,28.4039,28.4386,6200.0
2012-09-18 14:10:00,32.76,32.78,32.76,32.78,6600.0,28.4386,28.456,28.4386,28.456,6600.0
2012-09-18 14:15:00,32.79,32.8,32.76,32.76,7300.0,28.4647,28.4733,28.4386,28.4386,7300.0
2012-09-18 14:20:00,32.75,32.77,32.75,32.77,9000.0,28.4299,28.4473,28.4299,28.4473,9000.0
2012-09-18 14:25:00,32.77,32.77,32.75,32.75,3000.0,28.4473,28.4473,28.4299,28.4299,3000.0
2012-09-18 14:30:00,32.75,32.76,32.75,32.75,6900.0,28.4299,28.4386,28.4299,28.4299,6900.0
2012-09-18 14:35:00,32.75,32.76,32.71,32.71,4400.0,28.4299,28.4386,28.3952,28.3952,4400.0
2012-09-18 14:40:00,32.71,32.72,32.7,32.7,10400.0,28.3952,28.4039,28.3865,28.3865,10400.0
2012-09-18 14:45:00,32.69,32.7,32.68,32.68,7000.0,28.3779,28.3865,28.3692,28.3692,7000.0
2012-09-18 14:50:00,32.69,32.7,32.66,32.69,18800.0,28.3779,28.3865,28.3518,28.3779,18800.0
2012-09-18 14:55:00,32.69,32.71,32.69,32.69,7000.0,28.3779,28.3952,28.3779,28.3779,7000.0
2012-09-18 15:00:00,32.69,32.75,32.67,32.72,22800.0,28.3779,28.4299,28.3605,28.4039,22800.0
2012-09-18 15:05:00,32.73,32.77,32.73,32.76,11500.0,28.4126,28.4473,28.4126,28.4386,11500.0
2012-09-18 15:10:00,32.76,32.8,32.76,32.79,13900.0,28.4386,28.4733,28.4386,28.4647,13900.0
2012-09-18 15:15:00,32.78,32.82,32.74,32.74,19700.0,28.456,28.4907,28.4213,28.4213,19700.0
2012-09-18 15:20:00,32.74,32.75,32.72,32.73,14800.0,28.4213,28.4299,28.4039,28.4126,14800.0
2012-09-18 15:25:00,32.72,32.75,32.72,32.75,13500.0,28.4039,28.4299,28.4039,28.4299,13500.0
2012-09-18 15:30:00,32.74,32.79,32.74,32.79,14800.0,28.4213,28.4647,28.4213,28.4647,14800.0
2012-09-18 15:35:00,32.79,32.79,32.73,32.75,39800.0,28.4647,28.4647,28.4126,28.4299,39800.0
2012-09-18 15:40:00,32.76,32.78,32.74,32.76,26200.0,28.4386,28.456,28.4213,28.4386,26200.0
2012-09-18 15:45:00,32.77,32.83,32.74,32.83,43600.0,28.4473,28.4994,28.4213,28.4994,43600.0
2012-09-18 15:50:00,32.82,32.84,32.81,32.84,25900.0,28.4907,28.5081,28.482,28.5081,25900.0
2012-09-18 15:55:00,32.84,32.84,32.8,32.82,93500.0,28.5081,28.5081,28.4733,28.4907,93500.0
2012-09-19 09:30:00,32.91,32.95,32.79,32.93,23500.0,28.5688,28.6036,28.4647,28.5862,23500.0
2012-09-19 09:35:00,32.93,32.93,32.71,32.76,11000.0,28.5862,28.5862,28.3952,28.4386,11000.0
2012-09-19 09:40:00,32.78,32.87,32.78,32.82,5000.0,28.456,28.5341,28.456,28.4907,5000.0
2012-09-19 09:45:00,32.81,32.82,32.72,32.73,3100.0,28.482,28.4907,28.4039,28.4126,3100.0
2012-09-19 09:50:00,32.71,32.72,32.64,32.67,5500.0,28.3952,28.4039,28.3345,28.3605,5500.0
2012-09-19 09:55:00,32.68,32.77,32.68,32.77,18400.0,28.3692,28.4473,28.3692,28.4473,18400.0
2012-09-19 10:00:00,32.77,32.86,32.77,32.86,7200.0,28.4473,28.5254,28.4473,28.5254,7200.0
2012-09-19 10:05:00,32.85,32.87,32.82,32.84,8400.0,28.5168,28.5341,28.4907,28.5081,8400.0
2012-09-19 10:10:00,32.84,32.89,32.84,32.89,11500.0,28.5081,28.5515,28.5081,28.5515,11500.0
2012-09-19 10:15:00,32.9,32.91,32.87,32.88,7500.0,28.5602,28.5688,28.5341,28.5428,7500.0
2012-09-19 10:20:00,32.88,32.91,32.85,32.9,44300.0,28.5428,28.5688,28.5168,28.5602,44300.0
2012-09-19 10:25:00,32.9,32.93,32.89,32.91,27900.0,28.5602,28.5862,28.5515,28.5688,27900.0
2012-09-19 10:30:00,32.91,32.92,32.88,32.88,21400.0,28.5688,28.5775,28.5428,28.5428,21400.0
2012-09-19 10:35:00,32.88,33.05,32.88,33.03,166400.0,28.5428,28.6904,28.5428,28.673,166400.0
2012-09-19 10:40:00,33.03,33.04,32.98,33.02,8700.0,28.673,28.6817,28.6296,28.6643,8700.0
2012-09-19 10:45:00,33.01,33.01,32.97,32.99,28300.0,28.6556,28.6556,28.6209,28.6383,28300.0
2012-09-19 10:50:00,32.98,33.0,32.94,32.98,7200.0,28.6296,28.647,28.5949,28.6296,7200.0
2012-09-19 10:55:00,32.98,33.0,32.97,33.0,24400.0,28.6296,28.647,28.6209,28.647,24400.0
2012-09-19 11:00:00,32.98,33.04,32.97,33.02,23600.0,28.6296,28.6817,28.6209,28.6643,23600.0
2012-09-19 11:05:00,33.02,33.04,33.0,33.02,9000.0,28.6643,28.6817,28.647,28.6643,9000.0
2012-09-19 11:10:00,33.02,33.03,32.98,32.98,11600.0,28.6643,28.673,28.6296,28.6296,11600.0
2012-09-19 11:15:00,32.98,33.01,32.95,33.01,13600.0,28.6296,28.6556,28.6036,28.6556,13600.0
2012-09-19 11:20:00,33.01,33.1,33.0,33.09,7900.0,28.6556,28.7338,28.647,28.7251,7900.0
2012-09-19 11:25:00,33.1,33.15,33.09,33.12,8300.0,28.7338,28.7772,28.7251,28.7511,8300.0
2012-09-19 11:30:00,33.11,33.11,33.08,33.08,4400.0,28.7425,28.7425,28.7164,28.7164,4400.0
2012-09-19 11:35:00,33.09,33.16,33.09,33.13,6800.0,28.7251,28.7859,28.7251,28.7598,6800.0
2012-09-19 11:40:00,33.12,33.14,33.11,33.13,8600.0,28.7511,28.7685,28.7425,28.7598,8600.0
2012-09-19 11:45:00,33.12,33.21,33.11,33.21,23400.0,28.7511,28.8293,28.7425,28.8293,23400.0
2012-09-19 11:50:00,33.2,33.24,33.19,33.24,20600.0,28.8206,28.8553,28.8119,28.8553,20600.0
2012-09-19 11:55:00,33.24,33.34,33.22,33.3,40400.0,28.8553,28.9421,28.8379,28.9074,40400.0
2012-09-19 12:00:00,33.3,33.31,33.25,33.25,9700.0,28.9074,28.9161,28.864,28.864,9700.0
2012-09-19 12:05:00,33.23,33.3,33.23,33.3,13000.0,28.8466,28.9074,28.8466,28.9074,13000.0
2012-09-19 12:10:00,33.29,33.31,33.26,33.29,28600.0,28.8987,28.9161,28.8727,28.8987,28600.0
2012-09-19 12:15:00,33.29,33.34,33.27,33.3,16800.0,28.8987,28.9421,28.8814,28.9074,16800.0
2012-09-19 12:20:00,33.3,33.36,33.3,33.34,15900.0,28.9074,28.9595,28.9074,28.9421,15900.0
2012-09-19 12:25:00,33.35,33.42,33.35,33.4,9100.0,28.9508,29.0116,28.9508,28.9942,9100.0
2012-09-19 12:30:00,33.39,33.4,33.37,33.38,14200.0,28.9855,28.9942,28.9682,28.9768,14200.0
2012-09-19 12:35:00,33.38,33.4,33.35,33.39,10000.0,28.9768,28.9942,28.9508,28.9855,10000.0
2012-09-19 12:40:00,33.38,33.38,33.35,33.36,5900.0,28.9768,28.9768,28.9508,28.9595,5900.0
2012-09-19 12:45:00,33.36,33.36,33.34,33.34,10400.0,28.9595,28.9595,28.9421,28.9421,10400.0
2012-09-19 12:50:00,33.35,33.41,33.34,33.4,55200.0,28.9508,29.0029,28.9421,28.9942,55200.0
2012-09-19 12:55:00,33.4,33.4,33.34,33.35,9200.0,28.9942,28.9942,28.9421,28.9508,9200.0
2012-09-19 13:00:00,33.35,33.4,33.33,33.37,24700.0,28.9508,28.9942,28.9334,28.9682,24700.0
2012-09-19 13:05:00,33.37,33.38,33.33,33.33,15100.0,28.9682,28.9768,28.9334,28.9334,15100.0
2012-09-19 13:10:00,33.34,33.36,33.33,33.34,9900.0,28.9421,28.9595,28.9334,28.9421,9900.0
2012-09-19 13:15:00,33.34,33.4,33.33,33.35,38400.0,28.9421,28.9942,28.9334,28.9508,38400.0
2012-09-19 13:20:00,33.35,33.4,33.35,33.39,16300.0,28.9508,28.9942,28.9508,28.9855,16300.0
2012-09-19 13:25:00,33.39,33.42,33.37,33.41,42200.0,28.9855,29.0116,28.9682,29.0029,42200.0
2012-09-19 13:30:00,33.42,33.45,33.4,33.41,13200.0,29.0116,29.0376,28.9942,29.0029,13200.0
2012-09-19 13:35:00,33.4,33.41,33.32,33.32,12000.0,28.9942,29.0029,28.9248,28.9248,12000.0
2012-09-19 13:40:00,33.32,33.38,33.31,33.35,44500.0,28.9248,28.9768,28.9161,28.9508,44500.0
2012-09-19 13:45:00,33.34,33.35,33.27,33.29,7300.0,28.9421,28.9508,28.8814,28.8987,7300.0
2012-09-19 13:50:00,33.29,33.37,33.29,33.36,15000.0,28.8987,28.9682,28.8987,28.9595,15000.0
2012-09-19 13:55:00,33.36,33.39,33.34,33.35,15800.0,28.9595,28.9855,28.9421,28.9508,15800.0
2012-09-19 14:00:00,33.35,33.39,33.34,33.36,20500.0,28.9508,28.9855,28.9421,28.9595,20500.0
2012-09-19 14:05:00,33.35,33.35,33.31,33.32,13100.0,28.9508,28.9508,28.9161,28.9248,13100.0
2012-09-19 14:10:00,33.31,33.32,33.27,33.29,18000.0,28.9161,28.9248,28.8814,28.8987,18000.0
2012-09-19 14:15:00,33.28,33.31,33.28,33.3,6200.0,28.89,28.9161,28.89,28.9074,6200.0
2012-09-19 14:20:00,33.31,33.31,33.26,33.29,15200.0,28.9161,28.9161,28.8727,28.8987,15200.0
2012-09-19 14:25:00,33.29,33.32,33.27,33.3,15800.0,28.8987,28.9248,28.8814,28.9074,15800.0
2012-09-19 14:30:00,33.29,33.3,33.25,33.26,13400.0,28.8987,28.9074,28.864,28.8727,13400.0
2012-09-19 14:35:00,33.26,33.27,33.22,33.23,16300.0,28.8727,28.8814,28.8379,28.8466,16300.0
2012-09-19 14:40:00,33.23,33.26,33.2,33.26,13300.0,28.8466,28.8727,28.8206,28.8727,13300.0
2012-09-19 14:45:00,33.26,33.26,33.23,33.23,6800.0,28.8727,28.8727,28.8466,28.8466,6800.0
2012-09-19 14:50:00,33.23,33.24,33.19,33.22,18100.0,28.8466,28.8553,28.8119,28.8379,18100.0
2012-09-19 14:55:00,33.22,33.25,33.22,33.24,12800.0,28.8379,28.864,28.8379,28.8553,12800.0
2012-09-19 15:00:00,33.23,33.24,33.2,33.2,11600.0,28.8466,28.8553,28.8206,28.8206,11600.0
2012-09-19 15:05:00,33.2,33.22,33.19,33.22,20800.0,28.8206,28.8379,28.8119,28.8379,20800.0
2012-09-19 15:10:00,33.21,33.22,33.2,33.2,16800.0,28.8293,28.8379,28.8206,28.8206,16800.0
2012-09-19 15:15:00,33.21,33.22,33.19,33.19,15800.0,28.8293,28.8379,28.8119,28.8119,15800.0
2012-09-19 15:20:00,33.19,33.2,33.16,33.16,16100.0,28.8119,28.8206,28.7859,28.7859,16100.0
2012-09-19 15:25:00,33.16,33.19,33.15,33.15,25700.0,28.7859,28.8119,28.7772,28.7772,25700.0
2012-09-19 15:30:00,33.15,33.15,33.11,33.12,41500.0,28.7772,28.7772,28.7425,28.7511,41500.0
2012-09-19 15:35:00,33.13,33.14,33.11,33.12,33800.0,28.7598,28.7685,28.7425,28.7511,33800.0
2012-09-19 15:40:00,33.13,33.14,33.1,33.12,35700.0,28.7598,28.7685,28.7338,28.7511,35700.0
2012-09-19 15:45:00,33.13,33.14,33.1,33.12,30800.0,28.7598,28.7685,28.7338,28.7511,30800.0
2012-09-19 15:50:00,33.13,33.15,33.11,33.13,50400.0,28.7598,28.7772,28.7425,28.7598,50400.0
2012-09-19 15:55:00,33.12,33.22,33.12,33.15,219600.0,28.7511,28.8379,28.7511,28.7772,219600.0
2012-09-20 09:30:00,33.09,33.4,33.09,33.3,52100.0,28.7251,28.9942,28.7251,28.9074,52100.0
2012-09-20 09:35:00,33.26,33.29,33.15,33.19,44000.0,28.8727,28.8987,28.7772,28.8119,44000.0
2012-09-20 09:40:00,33.19,33.2,33.05,33.2,22300.0,28.8119,28.8206,28.6904,28.8206,22300.0
2012-09-20 09:45:00,33.18,33.28,33.18,33.25,28000.0,28.8032,28.89,28.8032,28.864,28000.0
2012-09-20 09:50:00,33.23,33.44,33.23,33.43,101300.0,28.8466,29.0289,28.8466,29.0202,101300.0
2012-09-20 09:55:00,33.43,33.43,33.31,33.31,12000.0,29.0202,29.0202,28.9161,28.9161,12000.0
2012-09-20 10:00:00,33.31,33.39,33.3,33.39,21100.0,28.9161,28.9855,28.9074,28.9855,21100.0
2012-09-20 10:05:00,33.38,33.47,33.38,33.47,26100.0,28.9768,29.055,28.9768,29.055,26100.0
2012-09-20 10:10:00,33.46,33.55,33.45,33.51,31100.0,29.0463,29.1244,29.0376,29.0897,31100.0
2012-09-20 10:15:00,33.5,33.61,33.49,33.6,97200.0,29.081,29.1765,29.0723,29.1678,97200.0
2012-09-20 10:20:00,33.6,33.66,33.6,33.63,39600.0,29.1678,29.2199,29.1678,29.1939,39600.0
2012-09-20 10:25:00,33.63,33.69,33.63,33.69,16100.0,29.1939,29.2459,29.1939,29.2459,16100.0
2012-09-20 10:30:00,33.69,33.78,33.69,33.76,46600.0,29.2459,29.3241,29.2459,29.3067,46600.0
2012-09-20 10:35:00,33.77,33.9,33.77,33.9,47600.0,29.3154,29.4282,29.3154,29.4282,47600.0
2012-09-20 10:40:00,33.91,34.07,33.87,34.01,112700.0,29.4369,29.5758,29.4022,29.5237,112700.0
2012-09-20 10:45:00,34.01,34.16,34.01,34.11,51300.0,29.5237,29.654,29.5237,29.6105,51300.0
2012-09-20 10:50:00,34.1,34.11,33.98,34.02,19400.0,29.6019,29.6105,29.4977,29.5324,19400.0
2012-09-20 10:55:00,34.01,34.01,33.97,33.97,38500.0,29.5237,29.5237,29.489,29.489,38500.0
2012-09-20 11:00:00,33.97,34.08,33.96,33.98,52700.0,29.489,29.5845,29.4803,29.4977,52700.0
2012-09-20 11:05:00,33.97,33.99,33.94,33.97,31700.0,29.489,29.5064,29.463,29.489,31700.0
2012-09-20 11:10:00,33.97,34.0,33.94,33.94,26800.0,29.489,29.5151,29.463,29.463,26800.0
2012-09-20 11:15:00,33.94,33.95,33.87,33.87,51600.0,29.463,29.4717,29.4022,29.4022,51600.0
2012-09-20 11:20:00,33.87,33.88,33.81,33.82,15700.0,29.4022,29.4109,29.3501,29.3588,15700.0
2012-09-20 11:25:00,33.82,33.98,33.81,33.95,66200.0,29.3588,29.4977,29.3501,29.4717,66200.0
2012-09-20 11:30:00,33.95,33.96,33.9,33.92,49800.0,29.4717,29.4803,29.4282,29.4456,49800.0
2012-09-20 11:35:00,33.91,33.92,33.87,33.87,11500.0,29.4369,29.4456,29.4022,29.4022,11500.0
2012-09-20 11:40:00,33.88,33.88,33.77,33.8,21100.0,29.4109,29.4109,29.3154,29.3414,21100.0
2012-09-20 11:45:00,33.8,33.84,33.74,33.83,36700.0,29.3414,29.3762,29.2894,29.3675,36700.0
2012-09-20 11:50:00,33.84,33.85,33.71,33.71,20900.0,29.3762,29.3848,29.2633,29.2633,20900.0
2012-09-20 11:55:00,33.71,33.74,33.7,33.71,13800.0,29.2633,29.2894,29.2546,29.2633,13800.0
2012-09-20 12:00:00,33.71,33.72,33.68,33.68,13400.0,29.2633,29.272,29.2373,29.2373,13400.0
2012-09-20 12:05:00,33.68,33.68,33.61,33.61,11300.0,29.2373,29.2373,29.1765,29.1765,11300.0
2012-09-20 12:10:00,33.6,33.6,33.52,33.53,18700.0,29.1678,29.1678,29.0984,29.1071,18700.0
2012-09-20 12:15:00,33.54,33.55,33.5,33.5,15100.0,29.1157,29.1244,29.081,29.081,15100.0
2012-09-20 12:20:00,33.5,33.59,33.48,33.59,21300.0,29.081,29.1591,29.0636,29.1591,21300.0
2012-09-20 12:25:00,33.59,33.61,33.58,33.58,11600.0,29.1591,29.1765,29.1505,29.1505,11600.0
2012-09-20 12:30:00,33.59,33.66,33.59,33.66,16200.0,29.1591,29.2199,29.1591,29.2199,16200.0
2012-09-20 12:35:00,33.66,33.67,33.62,33.62,7500.0,29.2199,29.2286,29.1852,29.1852,7500.0
2012-09-20 12:40:00,33.62,33.63,33.6,33.6,8000.0,29.1852,29.1939,29.1678,29.1678,8000.0
2012-09-20 12:45:00,33.61,33.61,33.55,33.55,33600.0,29.1765,29.1765,29.1244,29.1244,33600.0
2012-09-20 12:50:00,33.55,33.61,33.55,33.55,31400.0,29.1244,29.1765,29.1244,29.1244,31400.0
2012-09-20 12:55:00,33.55,33.55,33.5,33.52,13800.0,29.1244,29.1244,29.081,29.0984,13800.0
2012-09-20 13:00:00,33.52,33.52,33.43,33.43,14600.0,29.0984,29.0984,29.0202,29.0202,14600.0
2012-09-20 13:05:00,33.43,33.43,33.4,33.41,18900.0,29.0202,29.0202,28.9942,29.0029,18900.0
2012-09-20 13:10:00,33.41,33.44,33.41,33.43,13100.0,29.0029,29.0289,29.0029,29.0202,13100.0
2012-09-20 13:15:00,33.43,33.43,33.41,33.43,7200.0,29.0202,29.0202,29.0029,29.0202,7200.0
2012-09-20 13:20:00,33.43,33.43,33.41,33.42,12600.0,29.0202,29.0202,29.0029,29.0116,12600.0
2012-09-20 13:25:00,33.41,33.45,33.41,33.45,5200.0,29.0029,29.0376,29.0029,29.0376,5200.0
2012-09-20 13:30:00,33.46,33.47,33.45,33.47,8200.0,29.0463,29.055,29.0376,29.055,8200.0
2012-09-20 13:35:00,33.48,33.57,33.48,33.53,14600.0,29.0636,29.1418,29.0636,29.1071,14600.0
2012-09-20 13:40:00,33.53,33.54,33.51,33.53,10500.0,29.1071,29.1157,29.0897,29.1071,10500.0
2012-09-20 13:45:00,33.54,33.55,33.48,33.48,6300.0,29.1157,29.1244,29.0636,29.0636,6300.0
2012-09-20 13:50:00,33.48,33.48,33.43,33.43,9700.0,29.0636,29.0636,29.0202,29.0202,9700.0
2012-09-20 13:55:00,33.44,33.45,33.43,33.44,7100.0,29.0289,29.0376,29.0202,29.0289,7100.0
2012-09-20 14:00:00,33.44,33.5,33.43,33.5,11300.0,29.0289,29.081,29.0202,29.081,11300.0
2012-09-20 14:05:00,33.5,33.51,33.49,33.5,6200.0,29.081,29.0897,29.0723,29.081,6200.0
2012-09-20 14:10:00,33.51,33.51,33.46,33.48,20400.0,29.0897,29.0897,29.0463,29.0636,20400.0
2012-09-20 14:15:00,33.48,33.49,33.44,33.44,13100.0,29.0636,29.0723,29.0289,29.0289,13100.0
2012-09-20 14:20:00,33.44,33.48,33.44,33.48,9200.0,29.0289,29.0636,29.0289,29.0636,9200.0
2012-09-20 14:25:00,33.48,33.51,33.45,33.48,28200.0,29.0636,29.0897,29.0376,29.0636,28200.0
2012-09-20 14:30:00,33.48,33.51,33.46,33.48,36700.0,29.0636,29.0897,29.0463,29.0636,36700.0
2012-09-20 14:35:00,33.47,33.48,33.41,33.41,31400.0,29.055,29.0636,29.0029,29.0029,31400.0
2012-09-20 14:40:00,33.42,33.43,33.4,33.4,10800.0,29.0116,29.0202,28.9942,28.9942,10800.0
2012-09-20 14:45:00,33.4,33.44,33.38,33.43,29200.0,28.9942,29.0289,28.9768,29.0202,29200.0
2012-09-20 14:50:00,33.43,33.46,33.43,33.45,20100.0,29.0202,29.0463,29.0202,29.0376,20100.0
2012-09-20 14:55:00,33.45,33.51,33.45,33.5,20500.0,29.0376,29.0897,29.0376,29.081,20500.0
2012-09-20 15:00:00,33.5,33.5,33.47,33.48,11900.0,29.081,29.081,29.055,29.0636,11900.0
2012-09-20 15:05:00,33.47,33.5,33.46,33.49,17300.0,29.055,29.081,29.0463,29.0723,17300.0
2012-09-20 15:10:00,33.49,33.49,33.45,33.48,22500.0,29.0723,29.0723,29.0376,29.0636,22500.0
2012-09-20 15:15:00,33.48,33.5,33.47,33.48,22000.0,29.0636,29.081,29.055,29.0636,22000.0
2012-09-20 15:20:00,33.48,33.51,33.47,33.49,23400.0,29.0636,29.0897,29.055,29.0723,23400.0
2012-09-20 15:25:00,33.5,33.57,33.49,33.54,55100.0,29.081,29.1418,29.0723,29.1157,55100.0
2012-09-20 15:30:00,33.54,33.55,33.52,33.55,30800.0,29.1157,29.1244,29.0984,29.1244,30800.0
2012-09-20 15:35:00,33.55,33.58,33.54,33.57,58400.0,29.1244,29.1505,29.1157,29.1418,58400.0
2012-09-20 15:40:00,33.57,33.6,33.55,33.6,47600.0,29.1418,29.1678,29.1244,29.1678,47600.0
2012-09-20 15:45:00,33.6,33.61,33.55,33.58,77600.0,29.1678,29.1765,29.1244,29.1505,77600.0
2012-09-20 15:50:00,33.58,33.63,33.58,33.63,115900.0,29.1505,29.1939,29.1505,29.1939,115900.0
2012-09-20 15:55:00,33.63,33.74,33.61,33.74,267700.0,29.1939,29.2894,29.1765,29.2894,267700.0
2012-09-21 09:30:00,33.83,33.86,33.58,33.61,191000.0,29.3675,29.3935,29.1505,29.1765,191000.0
2012-09-21 09:35:00,33.62,33.63,33.5,33.5,36400.0,29.1852,29.1939,29.081,29.081,36400.0
2012-09-21 09:40:00,33.5,33.67,33.5,33.66,16200.0,29.081,29.2286,29.081,29.2199,16200.0
2012-09-21 09:45:00,33.66,33.72,33.64,33.65,55400.0,29.2199,29.272,29.2025,29.2112,55400.0
2012-09-21 09:50:00,33.65,33.66,33.52,33.59,18300.0,29.2112,29.2199,29.0984,29.1591,18300.0
2012-09-21 09:55:00,33.58,33.59,33.5,33.54,19400.0,29.1505,29.1591,29.081,29.1157,19400.0
2012-09-21 10:00:00,33.54,33.59,33.5,33.56,30400.0,29.1157,29.1591,29.081,29.1331,30400.0
2012-09-21 10:05:00,33.54,33.55,33.5,33.5,15600.0,29.1157,29.1244,29.081,29.081,15600.0
2012-09-21 10:10:00,33.5,33.62,33.48,33.62,32200.0,29.081,29.1852,29.0636,29.1852,32200.0
2012-09-21 10:15:00,33.62,33.64,33.55,33.58,15300.0,29.1852,29.2025,29.1244,29.1505,15300.0
2012-09-21 10:20:00,33.57,33.67,33.57,33.67,18500.0,29.1418,29.2286,29.1418,29.2286,18500.0
2012-09-21 10:25:00,33.68,33.7,33.68,33.7,5100.0,29.2373,29.2546,29.2373,29.2546,5100.0
2012-09-21 10:30:00,33.69,33.7,33.63,33.69,29900.0,29.2459,29.2546,29.1939,29.2459,29900.0
2012-09-21 10:35:00,33.69,33.78,33.66,33.77,24300.0,29.2459,29.3241,29.2199,29.3154,24300.0
2012-09-21 10:40:00,33.78,33.78,33.69,33.7,19300.0,29.3241,29.3241,29.2459,29.2546,19300.0
2012-09-21 10:45:00,33.7,33.71,33.66,33.66,8300.0,29.2546,29.2633,29.2199,29.2199,8300.0
2012-09-21 10:50:00,33.67,33.75,33.66,33.73,32900.0,29.2286,29.298,29.2199,29.2807,32900.0
2012-09-21 10:55:00,33.73,33.75,33.72,33.73,14700.0,29.2807,29.298,29.272,29.2807,14700.0
2012-09-21 11:00:00,33.73,33.75,33.73,33.73,14900.0,29.2807,29.298,29.2807,29.2807,14900.0
2012-09-21 11:05:00,33.74,33.84,33.7,33.84,53900.0,29.2894,29.3762,29.2546,29.3762,53900.0
2012-09-21 11:10:00,33.84,33.98,33.81,33.94,61300.0,29.3762,29.4977,29.3501,29.463,61300.0
2012-09-21 11:15:00,33.94,34.0,33.87,33.93,46900.0,29.463,29.5151,29.4022,29.4543,46900.0
2012-09-21 11:20:00,33.92,34.07,33.92,34.0,50000.0,29.4456,29.5758,29.4456,29.5151,50000.0
2012-09-21 11:25:00,34.0,34.03,33.99,34.01,31200.0,29.5151,29.5411,29.5064,29.5237,31200.0
2012-09-21 11:30:00,34.01,34.01,33.91,33.95,14500.0,29.5237,29.5237,29.4369,29.4717,14500.0
2012-09-21 11:35:00,33.96,34.01,33.95,33.97,6600.0,29.4803,29.5237,29.4717,29.489,6600.0
2012-09-21 11:40:00,33.95,34.01,33.94,33.98,12200.0,29.4717,29.5237,29.463,29.4977,12200.0
2012-09-21 11:45:00,33.97,33.98,33.89,33.9,18200.0,29.489,29.4977,29.4196,29.4282,18200.0
2012-09-21 11:50:00,33.9,33.9,33.76,33.76,16700.0,29.4282,29.4282,29.3067,29.3067,16700.0
2012-09-21 11:55:00,33.76,33.8,33.74,33.78,16500.0,29.3067,29.3414,29.2894,29.3241,16500.0
2012-09-21 12:00:00,33.78,33.85,33.78,33.84,16300.0,29.3241,29.3848,29.3241,29.3762,16300.0
2012-09-21 12:05:00,33.82,33.82,33.75,33.75,9800.0,29.3588,29.3588,29.298,29.298,9800.0
2012-09-21 12:10:00,33.74,33.74,33.71,33.71,2800.0,29.2894,29.2894,29.2633,29.2633,2800.0
2012-09-21 12:15:00,33.7,33.8,33.7,33.77,29500.0,29.2546,29.3414,29.2546,29.3154,29500.0
2012-09-21 12:20:00,33.77,33.77,33.69,33.69,6600.0,29.3154,29.3154,29.2459,29.2459,6600.0
2012-09-21 12:25:00,33.69,33.7,33.66,33.67,6400.0,29.2459,29.2546,29.2199,29.2286,6400.0
2012-09-21 12:30:00,33.67,33.69,33.64,33.66,8100.0,29.2286,29.2459,29.2025,29.2199,8100.0
2012-09-21 12:35:00,33.66,33.72,33.66,33.7,5800.0,29.2199,29.272,29.2199,29.2546,5800.0
2012-09-21 12:40:00,33.7,33.72,33.69,33.72,12500.0,29.2546,29.272,29.2459,29.272,12500.0
2012-09-21 12:45:00,33.72,33.73,33.69,33.7,4400.0,29.272,29.2807,29.2459,29.2546,4400.0
2012-09-21 12:50:00,33.69,33.7,33.67,33.68,5200.0,29.2459,29.2546,29.2286,29.2373,5200.0
2012-09-21 12:55:00,33.68,33.68,33.65,33.67,10200.0,29.2373,29.2373,29.2112,29.2286,10200.0
2012-09-21 13:00:00,33.67,33.67,33.62,33.65,7400.0,29.2286,29.2286,29.1852,29.2112,7400.0
2012-09-21 13:05:00,33.64,33.65,33.6,33.61,10900.0,29.2025,29.2112,29.1678,29.1765,10900.0
2012-09-21 13:10:00,33.61,33.61,33.55,33.55,6500.0,29.1765,29.1765,29.1244,29.1244,6500.0
2012-09-21 13:15:00,33.54,33.66,33.54,33.66,20700.0,29.1157,29.2199,29.1157,29.2199,20700.0
2012-09-21 13:20:00,33.65,33.7,33.65,33.69,10200.0,29.2112,29.2546,29.2112,29.2459,10200.0
2012-09-21 13:25:00,33.7,33.7,33.63,33.64,9900.0,29.2546,29.2546,29.1939,29.2025,9900.0
2012-09-21 13:30:00,33.64,33.69,33.63,33.64,13900.0,29.2025,29.2459,29.1939,29.2025,13900.0
2012-09-21 13:35:00,33.63,33.67,33.63,33.67,9300.0,29.1939,29.2286,29.1939,29.2286,9300.0
2012-09-21 13:40:00,33.68,33.7,33.63,33.68,21600.0,29.2373,29.2546,29.1939,29.2373,21600.0
2012-09-21 13:45:00,33.68,33.69,33.64,33.64,9000.0,29.2373,29.2459,29.2025,29.2025,9000.0
2012-09-21 13:50:00,33.64,33.69,33.64,33.69,11100.0,29.2025,29.2459,29.2025,29.2459,11100.0
2012-09-21 13:55:00,33.68,33.7,33.64,33.69,42800.0,29.2373,29.2546,29.2025,29.2459,42800.0
2012-09-21 14:00:00,33.69,33.72,33.68,33.72,9100.0,29.2459,29.272,29.2373,29.272,9100.0
2012-09-21 14:05:00,33.71,33.72,33.69,33.7,10700.0,29.2633,29.272,29.2459,29.2546,10700.0
2012-09-21 14:10:00,33.7,33.72,33.68,33.68,11700.0,29.2546,29.272,29.2373,29.2373,11700.0
2012-09-21 14:15:00,33.68,33.68,33.63,33.66,7700.0,29.2373,29.2373,29.1939,29.2199,7700.0
2012-09-21 14:20:00,33.66,33.68,33.61,33.62,15800.0,29.2199,29.2373,29.1765,29.1852,15800.0
2012-09-21 14:25:00,33.62,33.66,33.61,33.62,17400.0,29.1852,29.2199,29.1765,29.1852,17400.0
2012-09-21 14:30:00,33.62,33.63,33.58,33.59,14000.0,29.1852,29.1939,29.1505,29.1591,14000.0
2012-09-21 14:35:00,33.58,33.59,33.54,33.54,13400.0,29.1505,29.1591,29.1157,29.1157,13400.0
2012-09-21 14:40:00,33.54,33.59,33.54,33.59,15800.0,29.1157,29.1591,29.1157,29.1591,15800.0
2012-09-21 14:45:00,33.58,33.59,33.54,33.54,21500.0,29.1505,29.1591,29.1157,29.1157,21500.0
2012-09-21 14:50:00,33.54,33.55,33.53,33.54,14700.0,29.1157,29.1244,29.1071,29.1157,14700.0
2012-09-21 14:55:00,33.55,33.55,33.51,33.51,19300.0,29.1244,29.1244,29.0897,29.0897,19300.0
2012-09-21 15:00:00,33.5,33.54,33.5,33.51,24500.0,29.081,29.1157,29.081,29.0897,24500.0
2012-09-21 15:05:00,33.51,33.52,33.45,33.46,13200.0,29.0897,29.0984,29.0376,29.0463,13200.0
2012-09-21 15:10:00,33.46,33.47,33.43,33.45,13900.0,29.0463,29.055,29.0202,29.0376,13900.0
2012-09-21 15:15:00,33.45,33.46,33.41,33.44,20000.0,29.0376,29.0463,29.0029,29.0289,20000.0
2012-09-21 15:20:00,33.44,33.45,33.39,33.42,32900.0,29.0289,29.0376,28.9855,29.0116,32900.0
2012-09-21 15:25:00,33.41,33.42,33.31,33.31,22700.0,29.0029,29.0116,28.9161,28.9161,22700.0
2012-09-21 15:30:00,33.32,33.43,33.32,33.42,63400.0,28.9248,29.0202,28.9248,29.0116,63400.0
2012-09-21 15:35:00,33.43,33.43,33.4,33.4,54400.0,29.0202,29.0202,28.9942,28.9942,54400.0
2012-09-21 15:40:00,33.4,33.47,33.39,33.42,78000.0,28.9942,29.055,28.9855,29.0116,78000.0
2012-09-21 15:45:00,33.42,33.42,33.34,33.34,76100.0,29.0116,29.0116,28.9421,28.9421,76100.0
2012-09-21 15:50:00,33.35,33.39,33.31,33.31,107000.0,28.9508,28.9855,28.9161,28.9161,107000.0
2012-09-21 15:55:00,33.32,33.32,33.25,33.27,351000.0,28.9248,28.9248,28.864,28.8814,351000.0
2012-09-24 09:30:00,33.03,33.16,32.98,33.12,33700.0,28.673,28.7859,28.6296,28.7511,33700.0
2012-09-24 09:35:00,33.14,33.21,33.12,33.2,13500.0,28.7685,28.8293,28.7511,28.8206,13500.0
2012-09-24 09:40:00,33.2,33.26,33.2,33.26,12900.0,28.8206,28.8727,28.8206,28.8727,12900.0
2012-09-24 09:45:00,33.28,33.3,33.2,33.24,11200.0,28.89,28.9074,28.8206,28.8553,11200.0
2012-09-24 09:50:00,33.22,33.23,33.16,33.16,8600.0,28.8379,28.8466,28.7859,28.7859,8600.0
2012-09-24 09:55:00,33.15,33.17,33.15,33.15,11400.0,28.7772,28.7945,28.7772,28.7772,11400.0
2012-09-24 10:00:00,33.16,33.2,33.15,33.15,40100.0,28.7859,28.8206,28.7772,28.7772,40100.0
2012-09-24 10:05:00,33.16,33.17,33.15,33.15,10800.0,28.7859,28.7945,28.7772,28.7772,10800.0
2012-09-24 10:10:00,33.15,33.16,32.99,33.01,17100.0,28.7772,28.7859,28.6383,28.6556,17100.0
2012-09-24 10:15:00,33.01,33.01,32.93,32.95,7900.0,28.6556,28.6556,28.5862,28.6036,7900.0
2012-09-24 10:20:00,32.95,32.98,32.95,32.98,8000.0,28.6036,28.6296,28.6036,28.6296,8000.0
2012-09-24 10:25:00,32.98,33.06,32.94,33.06,16200.0,28.6296,28.6991,28.5949,28.6991,16200.0
2012-09-24 10:30:00,33.07,33.1,33.06,33.07,11100.0,28.7077,28.7338,28.6991,28.7077,11100.0
2012-09-24 10:35:00,33.06,33.07,33.02,33.03,14200.0,28.6991,28.7077,28.6643,28.673,14200.0
2012-09-24 10:40:00,33.04,33.06,33.02,33.05,10400.0,28.6817,28.6991,28.6643,28.6904,10400.0
2012-09-24 10:45:00,33.07,33.09,33.04,33.04,5800.0,28.7077,28.7251,28.6817,28.6817,5800.0
2012-09-24 10:50:00,33.05,33.05,33.03,33.05,3000.0,28.6904,28.6904,28.673,28.6904,3000.0
2012-09-24 10:55:00,33.05,33.09,33.05,33.08,7000.0,28.6904,28.7251,28.6904,28.7164,7000.0
2012-09-24 11:00:00,33.08,33.09,33.02,33.06,22200.0,28.7164,28.7251,28.6643,28.6991,22200.0
2012-09-24 11:05:00,33.04,33.04,32.9,32.93,15500.0,28.6817,28.6817,28.5602,28.5862,15500.0
2012-09-24 11:10:00,32.94,32.96,32.85,32.88,12500.0,28.5949,28.6122,28.5168,28.5428,12500.0
2012-09-24 11:15:00,32.88,32.89,32.82,32.87,21200.0,28.5428,28.5515,28.4907,28.5341,21200.0
2012-09-24 11:20:00,32.88,32.94,32.87,32.87,9700.0,28.5428,28.5949,28.5341,28.5341,9700.0
2012-09-24 11:25:00,32.88,32.88,32.85,32.87,14500.0,28.5428,28.5428,28.5168,28.5341,14500.0
2012-09-24 11:30:00,32.86,32.88,32.83,32.87,12600.0,28.5254,28.5428,28.4994,28.5341,12600.0
2012-09-24 11:35:00,32.87,32.89,32.84,32.84,29200.0,28.5341,28.5515,28.5081,28.5081,29200.0
2012-09-24 11:40:00,32.85,32.88,32.84,32.84,9800.0,28.5168,28.5428,28.5081,28.5081,9800.0
2012-09-24 11:45:00,32.84,32.86,32.83,32.84,5900.0,28.5081,28.5254,28.4994,28.5081,5900.0
2012-09-24 11:50:00,32.84,32.91,32.83,32.9,7200.0,28.5081,28.5688,28.4994,28.5602,7200.0
2012-09-24 11:55:00,32.91,32.91,32.88,32.9,24500.0,28.5688,28.5688,28.5428,28.5602,24500.0
2012-09-24 12:00:00,32.9,32.95,32.9,32.91,7600.0,28.5602,28.6036,28.5602,28.5688,7600.0
2012-09-24 12:05:00,32.91,32.92,32.89,32.89,9200.0,28.5688,28.5775,28.5515,28.5515,9200.0
2012-09-24 12:10:00,32.89,32.9,32.85,32.85,8900.0,28.5515,28.5602,28.5168,28.5168,8900.0
2012-09-24 12:15:00,32.85,32.86,32.77,32.79,17500.0,28.5168,28.5254,28.4473,28.4647,17500.0
2012-09-24 12:20:00,32.79,32.81,32.76,32.79,15400.0,28.4647,28.482,28.4386,28.4647,15400.0
2012-09-24 12:25:00,32.78,32.8,32.76,32.76,20400.0,28.456,28.4733,28.4386,28.4386,20400.0
2012-09-24 12:30:00,32.76,32.82,32.74,32.78,12400.0,28.4386,28.4907,28.4213,28.456,12400.0
2012-09-24 12:35:00,32.78,32.79,32.76,32.76,9400.0,28.456,28.4647,28.4386,28.4386,9400.0
2012-09-24 12:40:00,32.76,32.76,32.71,32.71,22100.0,28.4386,28.4386,28.3952,28.3952,22100.0
2012-09-24 12:45:00,32.71,32.73,32.7,32.71,8000.0,28.3952,28.4126,28.3865,28.3952,8000.0
2012-09-24 12:50:00,32.72,32.74,32.71,32.71,10500.0,28.4039,28.4213,28.3952,28.3952,10500.0
2012-09-24 12:55:00,32.71,32.76,32.68,32.76,14500.0,28.3952,28.4386,28.3692,28.4386,14500.0
2012-09-24 13:00:00,32.77,32.77,32.74,32.77,14900.0,28.4473,28.4473,28.4213,28.4473,14900.0
2012-09-24 13:05:00,32.76,32.79,32.74,32.74,27800.0,28.4386,28.4647,28.4213,28.4213,27800.0
2012-09-24 13:10:00,32.75,32.75,32.74,32.74,6300.0,28.4299,28.4299,28.4213,28.4213,6300.0
2012-09-24 13:15:00,32.74,32.75,32.73,32.75,11200.0,28.4213,28.4299,28.4126,28.4299,11200.0
2012-09-24 13:20:00,32.75,32.75,32.72,32.73,12700.0,28.4299,28.4299,28.4039,28.4126,12700.0
2012-09-24 13:25:00,32.73,32.73,32.68,32.68,13100.0,28.4126,28.4126,28.3692,28.3692,13100.0
2012-09-24 13:30:00,32.68,32.69,32.64,32.66,13200.0,28.3692,28.3779,28.3345,28.3518,13200.0
2012-09-24 13:35:00,32.66,32.73,32.66,32.72,8800.0,28.3518,28.4126,28.3518,28.4039,8800.0
2012-09-24 13:40:00,32.72,32.72,32.7,32.7,16300.0,28.4039,28.4039,28.3865,28.3865,16300.0
2012-09-24 13:45:00,32.7,32.71,32.67,32.68,8600.0,28.3865,28.3952,28.3605,28.3692,8600.0
2012-09-24 13:50:00,32.68,32.74,32.68,32.73,15900.0,28.3692,28.4213,28.3692,28.4126,15900.0
2012-09-24 13:55:00,32.73,32.73,32.7,32.7,16100.0,28.4126,28.4126,28.3865,28.3865,16100.0
2012-09-24 14:00:00,32.71,32.73,32.7,32.71,12800.0,28.3952,28.4126,28.3865,28.3952,12800.0
2012-09-24 14:05:00,32.71,32.74,32.7,32.71,28400.0,28.3952,28.4213,28.3865,28.3952,28400.0
2012-09-24 14:10:00,32.72,32.79,32.71,32.79,13800.0,28.4039,28.4647,28.3952,28.4647,13800.0
2012-09-24 14:15:00,32.79,32.8,32.75,32.78,20400.0,28.4647,28.4733,28.4299,28.456,20400.0
2012-09-24 14:20:00,32.78,32.82,32.77,32.82,33800.0,28.456,28.4907,28.4473,28.4907,33800.0
2012-09-24 14:25:00,32.82,32.83,32.8,32.81,15100.0,28.4907,28.4994,28.4733,28.482,15100.0
2012-09-24 14:30:00,32.8,32.82,32.8,32.8,17300.0,28.4733,28.4907,28.4733,28.4733,17300.0
2012-09-24 14:35:00,32.8,32.82,32.78,32.78,52400.0,28.4733,28.4907,28.456,28.456,52400.0
2012-09-24 14:40:00,32.78,32.79,32.75,32.76,25600.0,28.456,28.4647,28.4299,28.4386,25600.0
2012-09-24 14:45:00,32.76,32.77,32.73,32.73,21000.0,28.4386,28.4473,28.4126,28.4126,21000.0
2012-09-24 14:50:00,32.73,32.79,32.72,32.74,31900.0,28.4126,28.4647,28.4039,28.4213,31900.0
2012-09-24 14:55:00,32.75,32.77,32.73,32.76,38900.0,28.4299,28.4473,28.4126,28.4386,38900.0
2012-09-24 15:00:00,32.76,32.77,32.75,32.75,34900.0,28.4386,28.4473,28.4299,28.4299,34900.0
2012-09-24 15:05:00,32.76,32.81,32.76,32.8,41800.0,28.4386,28.482,28.4386,28.4733,41800.0
2012-09-24 15:10:00,32.8,32.87,32.8,32.87,37300.0,28.4733,28.5341,28.4733,28.5341,37300.0
2012-09-24 15:15:00,32.88,32.93,32.88,32.93,34800.0,28.5428,28.5862,28.5428,28.5862,34800.0
2012-09-24 15:20:00,32.92,32.93,32.83,32.84,32800.0,28.5775,28.5862,28.4994,28.5081,32800.0
2012-09-24 15:25:00,32.83,32.89,32.82,32.89,38300.0,28.4994,28.5515,28.4907,28.5515,38300.0
2012-09-24 15:30:00,32.89,32.9,32.84,32.86,32200.0,28.5515,28.5602,28.5081,28.5254,32200.0
2012-09-24 15:35:00,32.86,32.9,32.86,32.89,35300.0,28.5254,28.5602,28.5254,28.5515,35300.0
2012-09-24 15:40:00,32.89,32.93,32.89,32.9,41000.0,28.5515,28.5862,28.5515,28.5602,41000.0
2012-09-24 15:45:00,32.9,32.9,32.87,32.88,71600.0,28.5602,28.5602,28.5341,28.5428,71600.0
2012-09-24 15:50:00,32.89,32.89,32.82,32.84,76500.0,28.5515,28.5515,28.4907,28.5081,76500.0
2012-09-24 15:55:00,32.84,32.86,32.78,32.85,143600.0,28.5081,28.5254,28.456,28.5168,143600.0
2012-09-25 09:30:00,33.01,33.08,32.94,33.02,26200.0,28.6556,28.7164,28.5949,28.6643,26200.0
2012-09-25 09:35:00,33.07,33.11,32.92,32.93,20200.0,28.7077,28.7425,28.5775,28.5862,20200.0
2012-09-25 09:40:00,32.94,33.0,32.93,32.98,26700.0,28.5949,28.647,28.5862,28.6296,26700.0
2012-09-25 09:45:00,32.97,33.03,32.9,33.03,36000.0,28.6209,28.673,28.5602,28.673,36000.0
2012-09-25 09:50:00,33.03,33.03,32.95,32.98,13700.0,28.673,28.673,28.6036,28.6296,13700.0
2012-09-25 09:55:00,32.96,32.97,32.89,32.89,14700.0,28.6122,28.6209,28.5515,28.5515,14700.0
2012-09-25 10:00:00,32.9,33.0,32.9,32.94,27900.0,28.5602,28.647,28.5602,28.5949,27900.0
2012-09-25 10:05:00,32.93,32.94,32.88,32.92,62800.0,28.5862,28.5949,28.5428,28.5775,62800.0
2012-09-25 10:10:00,32.91,32.94,32.87,32.87,19800.0,28.5688,28.5949,28.5341,28.5341,19800.0
2012-09-25 10:15:00,32.87,32.91,32.86,32.88,15800.0,28.5341,28.5688,28.5254,28.5428,15800.0
2012-09-25 10:20:00,32.88,32.91,32.86,32.89,30000.0,28.5428,28.5688,28.5254,28.5515,30000.0
2012-09-25 10:25:00,32.89,32.9,32.83,32.85,45700.0,28.5515,28.5602,28.4994,28.5168,45700.0
2012-09-25 10:30:00,32.85,32.87,32.83,32.84,60400.0,28.5168,28.5341,28.4994,28.5081,60400.0
2012-09-25 10:35:00,32.84,32.92,32.84,32.89,12200.0,28.5081,28.5775,28.5081,28.5515,12200.0
2012-09-25 10:40:00,32.89,32.91,32.86,32.87,42900.0,28.5515,28.5688,28.5254,28.5341,42900.0
2012-09-25 10:45:00,32.88,32.9,32.86,32.87,49100.0,28.5428,28.5602,28.5254,28.5341,49100.0
2012-09-25 10:50:00,32.88,32.91,32.88,32.89,8100.0,28.5428,28.5688,28.5428,28.5515,8100.0
2012-09-25 10:55:00,32.9,32.9,32.88,32.88,7900.0,28.5602,28.5602,28.5428,28.5428,7900.0
2012-09-25 11:00:00,32.88,32.91,32.88,32.88,15800.0,28.5428,28.5688,28.5428,28.5428,15800.0
2012-09-25 11:05:00,32.88,32.9,32.88,32.9,10500.0,28.5428,28.5602,28.5428,28.5602,10500.0
2012-09-25 11:10:00,32.9,32.9,32.86,32.86,6900.0,28.5602,28.5602,28.5254,28.5254,6900.0
2012-09-25 11:15:00,32.86,32.86,32.78,32.78,21400.0,28.5254,28.5254,28.456,28.456,21400.0
2012-09-25 11:20:00,32.79,32.79,32.71,32.73,17700.0,28.4647,28.4647,28.3952,28.4126,17700.0
2012-09-25 11:25:00,32.73,32.76,32.72,32.72,7100.0,28.4126,28.4386,28.4039,28.4039,7100.0
2012-09-25 11:30:00,32.71,32.72,32.68,32.68,11100.0,28.3952,28.4039,28.3692,28.3692,11100.0
2012-09-25 11:35:00,32.68,32.7,32.67,32.69,7300.0,28.3692,28.3865,28.3605,28.3779,7300.0
2012-09-25 11:40:00,32.7,32.73,32.69,32.72,8700.0,28.3865,28.4126,28.3779,28.4039,8700.0
2012-09-25 11:45:00,32.71,32.71,32.68,32.68,22300.0,28.3952,28.3952,28.3692,28.3692,22300.0
2012-09-25 11:50:00,32.69,32.69,32.63,32.63,13700.0,28.3779,28.3779,28.3258,28.3258,13700.0
2012-09-25 11:55:00,32.63,32.64,32.61,32.62,18500.0,28.3258,28.3345,28.3084,28.3171,18500.0
2012-09-25 12:00:00,32.62,32.65,32.61,32.62,11800.0,28.3171,28.3431,28.3084,28.3171,11800.0
2012-09-25 12:05:00,32.63,32.66,32.63,32.64,6600.0,28.3258,28.3518,28.3258,28.3345,6600.0
2012-09-25 12:10:00,32.63,32.63,32.62,32.63,4500.0,28.3258,28.3258,28.3171,28.3258,4500.0
2012-09-25 12:15:00,32.63,32.63,32.58,32.61,11900.0,28.3258,28.3258,28.2824,28.3084,11900.0
2012-09-25 12:20:00,32.61,32.62,32.6,32.6,5700.0,28.3084,28.3171,28.2997,28.2997,5700.0
2012-09-25 12:25:00,32.6,32.61,32.54,32.57,11300.0,28.2997,28.3084,28.2476,28.2737,11300.0
2012-09-25 12:30:00,32.57,32.6,32.53,32.57,36600.0,28.2737,28.2997,28.239,28.2737,36600.0
2012-09-25 12:35:00,32.57,32.61,32.57,32.57,13400.0,28.2737,28.3084,28.2737,28.2737,13400.0
2012-09-25 12:40:00,32.56,32.56,32.52,32.54,9800.0,28.265,28.265,28.2303,28.2476,9800.0
2012-09-25 12:45:00,32.53,32.55,32.52,32.55,6800.0,28.239,28.2563,28.2303,28.2563,6800.0
2012-09-25 12:50:00,32.54,32.59,32.54,32.56,8200.0,28.2476,28.291,28.2476,28.265,8200.0
2012-09-25 12:55:00,32.56,32.57,32.53,32.56,6200.0,28.265,28.2737,28.239,28.265,6200.0
2012-09-25 13:00:00,32.55,32.56,32.52,32.53,8500.0,28.2563,28.265,28.2303,28.239,8500.0
2012-09-25 13:05:00,32.53,32.56,32.52,32.52,5000.0,28.239,28.265,28.2303,28.2303,5000.0
2012-09-25 13:10:00,32.52,32.55,32.51,32.53,8400.0,28.2303,28.2563,28.2216,28.239,8400.0
2012-09-25 13:15:00,32.53,32.54,32.5,32.51,11600.0,28.239,28.2476,28.2129,28.2216,11600.0
2012-09-25 13:20:00,32.5,32.51,32.47,32.49,9100.0,28.2129,28.2216,28.1869,28.2042,9100.0
2012-09-25 13:25:00,32.49,32.5,32.42,32.42,36500.0,28.2042,28.2129,28.1435,28.1435,36500.0
2012-09-25 13:30:00,32.42,32.52,32.42,32.52,21200.0,28.1435,28.2303,28.1435,28.2303,21200.0
2012-09-25 13:35:00,32.52,32.54,32.5,32.5,9800.0,28.2303,28.2476,28.2129,28.2129,9800.0
2012-09-25 13:40:00,32.5,32.5,32.48,32.48,17100.0,28.2129,28.2129,28.1956,28.1956,17100.0
2012-09-25 13:45:00,32.47,32.51,32.47,32.49,9900.0,28.1869,28.2216,28.1869,28.2042,9900.0
2012-09-25 13:50:00,32.49,32.52,32.49,32.5,5600.0,28.2042,28.2303,28.2042,28.2129,5600.0
2012-09-25 13:55:00,32.49,32.5,32.49,32.5,900.0,28.2042,28.2129,28.2042,28.2129,900.0
2012-09-25 14:00:00,32.49,32.5,32.47,32.47,5800.0,28.2042,28.2129,28.1869,28.1869,5800.0
2012-09-25 14:05:00,32.47,32.47,32.42,32.42,15500.0,28.1869,28.1869,28.1435,28.1435,15500.0
2012-09-25 14:10:00,32.43,32.47,32.42,32.42,16500.0,28.1522,28.1869,28.1435,28.1435,16500.0
2012-09-25 14:15:00,32.42,32.45,32.36,32.36,18400.0,28.1435,28.1695,28.0914,28.0914,18400.0
2012-09-25 14:20:00,32.36,32.37,32.33,32.35,17000.0,28.0914,28.1001,28.0653,28.0827,17000.0
2012-09-25 14:25:00,32.35,32.38,32.33,32.36,9400.0,28.0827,28.1088,28.0653,28.0914,9400.0
2012-09-25 14:30:00,32.36,32.42,32.35,32.42,12900.0,28.0914,28.1435,28.0827,28.1435,12900.0
2012-09-25 14:35:00,32.41,32.47,32.41,32.45,14400.0,28.1348,28.1869,28.1348,28.1695,14400.0
2012-09-25 14:40:00,32.46,32.47,32.43,32.45,20500.0,28.1782,28.1869,28.1522,28.1695,20500.0
2012-09-25 14:45:00,32.46,32.47,32.39,32.45,21500.0,28.1782,28.1869,28.1174,28.1695,21500.0
2012-09-25 14:50:00,32.45,32.45,32.43,32.44,10700.0,28.1695,28.1695,28.1522,28.1608,10700.0
2012-09-25 14:55:00,32.44,32.45,32.34,32.35,25000.0,28.1608,28.1695,28.074,28.0827,25000.0
2012-09-25 15:00:00,32.34,32.39,32.34,32.39,17900.0,28.074,28.1174,28.074,28.1174,17900.0
2012-09-25 15:05:00,32.39,32.39,32.33,32.34,20800.0,28.1174,28.1174,28.0653,28.074,20800.0
2012-09-25 15:10:00,32.34,32.35,32.24,32.31,30700.0,28.074,28.0827,27.9872,28.048,30700.0
2012-09-25 15:15:00,32.3,32.31,32.28,32.28,26200.0,28.0393,28.048,28.0219,28.0219,26200.0
2012-09-25 15:20:00,32.28,32.33,32.26,32.29,31900.0,28.0219,28.0653,28.0046,28.0306,31900.0
2012-09-25 15:25:00,32.29,32.3,32.24,32.26,32800.0,28.0306,28.0393,27.9872,28.0046,32800.0
2012-09-25 15:30:00,32.26,32.3,32.25,32.26,46100.0,28.0046,28.0393,27.9959,28.0046,46100.0
2012-09-25 15:35:00,32.25,32.31,32.24,32.25,60900.0,27.9959,28.048,27.9872,27.9959,60900.0
2012-09-25 15:40:00,32.24,32.29,32.22,32.27,59900.0,27.9872,28.0306,27.9699,28.0133,59900.0
2012-09-25 15:45:00,32.27,32.27,32.18,32.18,50700.0,28.0133,28.0133,27.9351,27.9351,50700.0
2012-09-25 15:50:00,32.18,32.2,32.16,32.18,64700.0,27.9351,27.9525,27.9178,27.9351,64700.0
2012-09-25 15:55:00,32.17,32.21,32.13,32.17,152300.0,27.9265,27.9612,27.8917,27.9265,152300.0
2012-09-26 09:30:00,32.32,32.41,32.26,32.41,29900.0,28.0567,28.1348,28.0046,28.1348,29900.0
2012-09-26 09:35:00,32.38,32.42,32.35,32.41,5600.0,28.1088,28.1435,28.0827,28.1348,5600.0
2012-09-26 09:40:00,32.41,32.45,32.37,32.39,36400.0,28.1348,28.1695,28.1001,28.1174,36400.0
2012-09-26 09:45:00,32.38,32.49,32.37,32.4,40000.0,28.1088,28.2042,28.1001,28.1261,40000.0
2012-09-26 09:50:00,32.41,32.47,32.4,32.47,28400.0,28.1348,28.1869,28.1261,28.1869,28400.0
2012-09-26 09:55:00,32.48,32.53,32.43,32.53,34400.0,28.1956,28.239,28.1522,28.239,34400.0
2012-09-26 10:00:00,32.53,32.53,32.44,32.48,15700.0,28.239,28.239,28.1608,28.1956,15700.0
2012-09-26 10:05:00,32.48,32.5,32.42,32.5,54800.0,28.1956,28.2129,28.1435,28.2129,54800.0
2012-09-26 10:10:00,32.5,32.52,32.48,32.49,7700.0,28.2129,28.2303,28.1956,28.2042,7700.0
2012-09-26 10:15:00,32.48,32.48,32.4,32.46,10100.0,28.1956,28.1956,28.1261,28.1782,10100.0
2012-09-26 10:20:00,32.45,32.46,32.41,32.46,33700.0,28.1695,28.1782,28.1348,28.1782,33700.0
2012-09-26 10:25:00,32.47,32.48,32.41,32.41,9500.0,28.1869,28.1956,28.1348,28.1348,9500.0
2012-09-26 10:30:00,32.41,32.45,32.41,32.42,9300.0,28.1348,28.1695,28.1348,28.1435,9300.0
2012-09-26 10:35:00,32.42,32.42,32.28,32.32,16900.0,28.1435,28.1435,28.0219,28.0567,16900.0
2012-09-26 10:40:00,32.32,32.32,32.26,32.3,13300.0,28.0567,28.0567,28.0046,28.0393,13300.0
2012-09-26 10:45:00,32.31,32.32,32.27,32.3,24300.0,28.048,28.0567,28.0133,28.0393,24300.0
2012-09-26 10:50:00,32.3,32.31,32.26,32.3,11500.0,28.0393,28.048,28.0046,28.0393,11500.0
2012-09-26 10:55:00,32.3,32.3,32.2,32.2,10000.0,28.0393,28.0393,27.9525,27.9525,10000.0
2012-09-26 11:00:00,32.2,32.26,32.18,32.18,16000.0,27.9525,28.0046,27.9351,27.9351,16000.0
2012-09-26 11:05:00,32.19,32.22,32.19,32.22,5000.0,27.9438,27.9699,27.9438,27.9699,5000.0
2012-09-26 11:10:00,32.21,32.24,32.19,32.23,19600.0,27.9612,27.9872,27.9438,27.9785,19600.0
2012-09-26 11:15:00,32.24,32.31,32.24,32.31,8800.0,27.9872,28.048,27.9872,28.048,8800.0
2012-09-26 11:20:00,32.3,32.3,32.28,32.3,4000.0,28.0393,28.0393,28.0219,28.0393,4000.0
2012-09-26 11:25:00,32.29,32.33,32.26,32.29,8300.0,28.0306,28.0653,28.0046,28.0306,8300.0
2012-09-26 11:30:00,32.29,32.29,32.23,32.23,14100.0,28.0306,28.0306,27.9785,27.9785,14100.0
2012-09-26 11:35:00,32.22,32.26,32.21,32.23,13400.0,27.9699,28.0046,27.9612,27.9785,13400.0
2012-09-26 11:40:00,32.23,32.31,32.23,32.3,7500.0,27.9785,28.048,27.9785,28.0393,7500.0
2012-09-26 11:45:00,32.3,32.31,32.22,32.23,12700.0,28.0393,28.048,27.9699,27.9785,12700.0
2012-09-26 11:50:00,32.24,32.26,32.19,32.21,11200.0,27.9872,28.0046,27.9438,27.9612,11200.0
2012-09-26 11:55:00,32.23,32.24,32.2,32.21,7700.0,27.9785,27.9872,27.9525,27.9612,7700.0
2012-09-26 12:00:00,32.22,32.23,32.19,32.21,7500.0,27.9699,27.9785,27.9438,27.9612,7500.0
2012-09-26 12:05:00,32.21,32.24,32.2,32.22,4800.0,27.9612,27.9872,27.9525,27.9699,4800.0
2012-09-26 12:10:00,32.22,32.23,32.17,32.19,12100.0,27.9699,27.9785,27.9265,27.9438,12100.0
2012-09-26 12:15:00,32.18,32.24,32.18,32.21,6500.0,27.9351,27.9872,27.9351,27.9612,6500.0
2012-09-26 12:20:00,32.22,32.26,32.21,32.21,7500.0,27.9699,28.0046,27.9612,27.9612,7500.0
2012-09-26 12:25:00,32.21,32.23,32.16,32.16,9600.0,27.9612,27.9785,27.9178,27.9178,9600.0
2012-09-26 12:30:00,32.18,32.19,32.16,32.18,8000.0,27.9351,27.9438,27.9178,27.9351,8000.0
2012-09-26 12:35:00,32.18,32.19,32.17,32.19,2300.0,27.9351,27.9438,27.9265,27.9438,2300.0
2012-09-26 12:40:00,32.18,32.18,32.16,32.16,5000.0,27.9351,27.9351,27.9178,27.9178,5000.0
2012-09-26 12:45:00,32.17,32.17,32.12,32.12,6200.0,27.9265,27.9265,27.883,27.883,6200.0
2012-09-26 12:50:00,32.13,32.16,32.12,32.15,9400.0,27.8917,27.9178,27.883,27.9091,9400.0
2012-09-26 12:55:00,32.16,32.21,32.14,32.15,22000.0,27.9178,27.9612,27.9004,27.9091,22000.0
2012-09-26 13:00:00,32.15,32.18,32.14,32.18,12800.0,27.9091,27.9351,27.9004,27.9351,12800.0
2012-09-26 13:05:00,32.18,32.26,32.18,32.18,19000.0,27.9351,28.0046,27.9351,27.9351,19000.0
2012-09-26 13:10:00,32.18,32.19,32.17,32.19,7500.0,27.9351,27.9438,27.9265,27.9438,7500.0
2012-09-26 13:15:00,32.19,32.19,32.13,32.16,18800.0,27.9438,27.9438,27.8917,27.9178,18800.0
2012-09-26 13:20:00,32.16,32.17,32.15,32.17,3700.0,27.9178,27.9265,27.9091,27.9265,3700.0
2012-09-26 13:25:00,32.17,32.22,32.16,32.17,9200.0,27.9265,27.9699,27.9178,27.9265,9200.0
2012-09-26 13:30:00,32.18,32.19,32.12,32.15,10900.0,27.9351,27.9438,27.883,27.9091,10900.0
2012-09-26 13:35:00,32.16,32.16,32.13,32.14,3400.0,27.9178,27.9178,27.8917,27.9004,3400.0
2012-09-26 13:40:00,32.14,32.2,32.13,32.2,3500.0,27.9004,27.9525,27.8917,27.9525,3500.0
2012-09-26 13:45:00,32.2,32.2,32.09,32.11,20500.0,27.9525,27.9525,27.857,27.8744,20500.0
2012-09-26 13:50:00,32.11,32.13,32.1,32.1,8700.0,27.8744,27.8917,27.8657,27.8657,8700.0
2012-09-26 13:55:00,32.1,32.1,32.05,32.07,10600.0,27.8657,27.8657,27.8223,27.8396,10600.0
2012-09-26 14:00:00,32.07,32.1,32.07,32.08,14100.0,27.8396,27.8657,27.8396,27.8483,14100.0
2012-09-26 14:05:00,32.08,32.18,32.08,32.17,55200.0,27.8483,27.9351,27.8483,27.9265,55200.0
2012-09-26 14:10:00,32.17,32.22,32.17,32.21,13200.0,27.9265,27.9699,27.9265,27.9612,13200.0
2012-09-26 14:15:00,32.22,32.28,32.22,32.28,15000.0,27.9699,28.0219,27.9699,28.0219,15000.0
2012-09-26 14:20:00,32.29,32.3,32.23,32.25,9000.0,28.0306,28.0393,27.9785,27.9959,9000.0
2012-09-26 14:25:00,32.26,32.3,32.24,32.25,15000.0,28.0046,28.0393,27.9872,27.9959,15000.0
2012-09-26 14:30:00,32.25,32.27,32.2,32.27,20500.0,27.9959,28.0133,27.9525,28.0133,20500.0
2012-09-26 14:35:00,32.27,32.29,32.25,32.29,21100.0,28.0133,28.0306,27.9959,28.0306,21100.0
2012-09-26 14:40:00,32.29,32.29,32.24,32.24,71800.0,28.0306,28.0306,27.9872,27.9872,71800.0
2012-09-26 14:45:00,32.23,32.29,32.21,32.26,20800.0,27.9785,28.0306,27.9612,28.0046,20800.0
2012-09-26 14:50:00,32.26,32.27,32.24,32.27,17200.0,28.0046,28.0133,27.9872,28.0133,17200.0
2012-09-26 14:55:00,32.27,32.29,32.25,32.26,16600.0,28.0133,28.0306,27.9959,28.0046,16600.0
2012-09-26 15:00:00,32.26,32.26,32.22,32.23,14900.0,28.0046,28.0046,27.9699,27.9785,14900.0
2012-09-26 15:05:00,32.23,32.27,32.23,32.27,16300.0,27.9785,28.0133,27.9785,28.0133,16300.0
2012-09-26 15:10:00,32.27,32.28,32.26,32.28,10600.0,28.0133,28.0219,28.0046,28.0219,10600.0
2012-09-26 15:15:00,32.28,32.31,32.28,32.3,70200.0,28.0219,28.048,28.0219,28.0393,70200.0
2012-09-26 15:20:00,32.28,32.3,32.26,32.29,21500.0,28.0219,28.0393,28.0046,28.0306,21500.0
2012-09-26 15:25:00,32.28,32.3,32.26,32.26,29500.0,28.0219,28.0393,28.0046,28.0046,29500.0
2012-09-26 15:30:00,32.27,32.29,32.22,32.23,40900.0,28.0133,28.0306,27.9699,27.9785,40900.0
2012-09-26 15:35:00,32.23,32.24,32.17,32.22,49900.0,27.9785,27.9872,27.9265,27.9699,49900.0
2012-09-26 15:40:00,32.22,32.23,32.19,32.22,49300.0,27.9699,27.9785,27.9438,27.9699,49300.0
2012-09-26 15:45:00,32.23,32.23,32.19,32.22,70700.0,27.9785,27.9785,27.9438,27.9699,70700.0
2012-09-26 15:50:00,32.21,32.26,32.21,32.26,68700.0,27.9612,28.0046,27.9612,28.0046,68700.0
2012-09-26 15:55:00,32.25,32.26,32.19,32.21,139600.0,27.9959,28.0046,27.9438,27.9612,139600.0
2012-09-27 09:30:00,32.2,32.29,32.17,32.19,27100.0,27.9525,28.0306,27.9265,27.9438,27100.0
2012-09-27 09:35:00,32.18,32.23,32.15,32.17,78100.0,27.9351,27.9785,27.9091,27.9265,78100.0
2012-09-27 09:40:00,32.18,32.21,32.13,32.18,13300.0,27.9351,27.9612,27.8917,27.9351,13300.0
2012-09-27 09:45:00,32.2,32.29,32.16,32.16,11800.0,27.9525,28.0306,27.9178,27.9178,11800.0
2012-09-27 09:50:00,32.17,32.18,32.14,32.14,2700.0,27.9265,27.9351,27.9004,27.9004,2700.0
2012-09-27 09:55:00,32.14,32.14,32.1,32.12,19000.0,27.9004,27.9004,27.8657,27.883,19000.0
2012-09-27 10:00:00,32.11,32.15,32.1,32.11,6100.0,27.8744,27.9091,27.8657,27.8744,6100.0
2012-09-27 10:05:00,32.1,32.14,32.09,32.14,4600.0,27.8657,27.9004,27.857,27.9004,4600.0
2012-09-27 10:10:00,32.13,32.19,32.1,32.19,132900.0,27.8917,27.9438,27.8657,27.9438,132900.0
2012-09-27 10:15:00,32.19,32.32,32.19,32.29,12100.0,27.9438,28.0567,27.9438,28.0306,12100.0
2012-09-27 10:20:00,32.29,32.31,32.26,32.31,5100.0,28.0306,28.048,28.0046,28.048,5100.0
2012-09-27 10:25:00,32.33,32.33,32.27,32.32,5500.0,28.0653,28.0653,28.0133,28.0567,5500.0
2012-09-27 10:30:00,32.31,32.32,32.29,32.31,5700.0,28.048,28.0567,28.0306,28.048,5700.0
2012-09-27 10:35:00,32.31,32.35,32.29,32.33,7100.0,28.048,28.0827,28.0306,28.0653,7100.0
2012-09-27 10:40:00,32.31,32.38,32.31,32.36,6200.0,28.048,28.1088,28.048,28.0914,6200.0
2012-09-27 10:45:00,32.36,32.38,32.34,32.37,5400.0,28.0914,28.1088,28.074,28.1001,5400.0
2012-09-27 10:50:00,32.37,32.37,32.31,32.31,4100.0,28.1001,28.1001,28.048,28.048,4100.0
2012-09-27 10:55:00,32.31,32.36,32.31,32.32,3400.0,28.048,28.0914,28.048,28.0567,3400.0
2012-09-27 11:00:00,32.32,32.34,32.32,32.33,1500.0,28.0567,28.074,28.0567,28.0653,1500.0
2012-09-27 11:05:00,32.33,32.34,32.3,32.32,5500.0,28.0653,28.074,28.0393,28.0567,5500.0
2012-09-27 11:10:00,32.29,32.36,32.28,32.36,3800.0,28.0306,28.0914,28.0219,28.0914,3800.0
2012-09-27 11:15:00,32.34,32.34,32.28,32.3,3400.0,28.074,28.074,28.0219,28.0393,3400.0
2012-09-27 11:20:00,32.29,32.29,32.22,32.23,3000.0,28.0306,28.0306,27.9699,27.9785,3000.0
2012-09-27 11:25:00,32.23,32.27,32.22,32.27,5200.0,27.9785,28.0133,27.9699,28.0133,5200.0
2012-09-27 11:30:00,32.26,32.27,32.22,32.22,6300.0,28.0046,28.0133,27.9699,27.9699,6300.0
2012-09-27 11:35:00,32.22,32.24,32.21,32.21,3400.0,27.9699,27.9872,27.9612,27.9612,3400.0
2012-09-27 11:40:00,32.21,32.22,32.2,32.21,9200.0,27.9612,27.9699,27.9525,27.9612,9200.0
2012-09-27 11:45:00,32.21,32.22,32.19,32.2,4900.0,27.9612,27.9699,27.9438,27.9525,4900.0
2012-09-27 11:50:00,32.21,32.21,32.17,32.2,7200.0,27.9612,27.9612,27.9265,27.9525,7200.0
2012-09-27 11:55:00,32.2,32.27,32.19,32.27,8700.0,27.9525,28.0133,27.9438,28.0133,8700.0
2012-09-27 12:00:00,32.26,32.26,32.23,32.26,20200.0,28.0046,28.0046,27.9785,28.0046,20200.0
2012-09-27 12:05:00,32.29,32.31,32.28,32.29,18500.0,28.0306,28.048,28.0219,28.0306,18500.0
2012-09-27 12:10:00,32.29,32.33,32.29,32.31,2800.0,28.0306,28.0653,28.0306,28.048,2800.0
2012-09-27 12:15:00,32.31,32.35,32.31,32.34,3400.0,28.048,28.0827,28.048,28.074,3400.0
2012-09-27 12:20:00,32.34,32.36,32.33,32.36,3100.0,28.074,28.0914,28.0653,28.0914,3100.0
2012-09-27 12:25:00,32.37,32.4,32.37,32.37,20300.0,28.1001,28.1261,28.1001,28.1001,20300.0
2012-09-27 12:30:00,32.36,32.38,32.35,32.38,8300.0,28.0914,28.1088,28.0827,28.1088,8300.0
2012-09-27 12:35:00,32.39,32.39,32.34,32.35,8800.0,28.1174,28.1174,28.074,28.0827,8800.0
2012-09-27 12:40:00,32.36,32.36,32.34,32.35,4600.0,28.0914,28.0914,28.074,28.0827,4600.0
2012-09-27 12:45:00,32.35,32.37,32.33,32.33,14700.0,28.0827,28.1001,28.0653,28.0653,14700.0
2012-09-27 12:50:00,32.33,32.33,32.3,32.3,1400.0,28.0653,28.0653,28.0393,28.0393,1400.0
2012-09-27 12:55:00,32.31,32.36,32.3,32.33,10200.0,28.048,28.0914,28.0393,28.0653,10200.0
2012-09-27 13:00:00,32.33,32.33,32.31,32.32,14900.0,28.0653,28.0653,28.048,28.0567,14900.0
2012-09-27 13:05:00,32.33,32.34,32.32,32.34,4700.0,28.0653,28.074,28.0567,28.074,4700.0
2012-09-27 13:10:00,32.34,32.38,32.34,32.37,3400.0,28.074,28.1088,28.074,28.1001,3400.0
2012-09-27 13:15:00,32.37,32.41,32.37,32.4,6300.0,28.1001,28.1348,28.1001,28.1261,6300.0
2012-09-27 13:20:00,32.4,32.4,32.38,32.39,1600.0,28.1261,28.1261,28.1088,28.1174,1600.0
2012-09-27 13:25:00,32.39,32.43,32.38,32.41,9800.0,28.1174,28.1522,28.1088,28.1348,9800.0
2012-09-27 13:30:00,32.41,32.45,32.41,32.45,4400.0,28.1348,28.1695,28.1348,28.1695,4400.0
2012-09-27 13:35:00,32.44,32.51,32.44,32.5,7900.0,28.1608,28.2216,28.1608,28.2129,7900.0
2012-09-27 13:40:00,32.5,32.53,32.5,32.52,1500.0,28.2129,28.239,28.2129,28.2303,1500.0
2012-09-27 13:45:00,32.53,32.57,32.53,32.55,8900.0,28.239,28.2737,28.239,28.2563,8900.0
2012-09-27 13:50:00,32.54,32.54,32.51,32.51,5600.0,28.2476,28.2476,28.2216,28.2216,5600.0
2012-09-27 13:55:00,32.51,32.54,32.5,32.53,3600.0,28.2216,28.2476,28.2129,28.239,3600.0
2012-09-27 14:00:00,32.53,32.54,32.53,32.54,2700.0,28.239,28.2476,28.239,28.2476,2700.0
2012-09-27 14:05:00,32.54,32.55,32.5,32.55,47300.0,28.2476,28.2563,28.2129,28.2563,47300.0
2012-09-27 14:10:00,32.55,32.57,32.53,32.56,12300.0,28.2563,28.2737,28.239,28.265,12300.0
2012-09-27 14:15:00,32.56,32.59,32.53,32.58,7600.0,28.265,28.291,28.239,28.2824,7600.0
2012-09-27 14:20:00,32.59,32.6,32.58,32.58,14200.0,28.291,28.2997,28.2824,28.2824,14200.0
2012-09-27 14:25:00,32.57,32.58,32.57,32.57,3700.0,28.2737,28.2824,28.2737,28.2737,3700.0
2012-09-27 14:30:00,32.57,32.61,32.57,32.6,9400.0,28.2737,28.3084,28.2737,28.2997,9400.0
2012-09-27 14:35:00,32.6,32.62,32.58,32.58,6100.0,28.2997,28.3171,28.2824,28.2824,6100.0
2012-09-27 14:40:00,32.58,32.59,32.57,32.59,3900.0,28.2824,28.291,28.2737,28.291,3900.0
2012-09-27 14:45:00,32.6,32.61,32.59,32.61,10800.0,28.2997,28.3084,28.291,28.3084,10800.0
2012-09-27 14:50:00,32.61,32.63,32.59,32.59,13500.0,28.3084,28.3258,28.291,28.291,13500.0
2012-09-27 14:55:00,32.6,32.63,32.59,32.62,10900.0,28.2997,28.3258,28.291,28.3171,10900.0
2012-09-27 15:00:00,32.63,32.65,32.61,32.63,7800.0,28.3258,28.3431,28.3084,28.3258,7800.0
2012-09-27 15:05:00,32.64,32.65,32.62,32.64,9700.0,28.3345,28.3431,28.3171,28.3345,9700.0
2012-09-27 15:10:00,32.63,32.64,32.6,32.61,7200.0,28.3258,28.3345,28.2997,28.3084,7200.0
2012-09-27 15:15:00,32.61,32.63,32.59,32.63,15400.0,28.3084,28.3258,28.291,28.3258,15400.0
2012-09-27 15:20:00,32.62,32.64,32.6,32.6,8800.0,28.3171,28.3345,28.2997,28.2997,8800.0
2012-09-27 15:25:00,32.61,32.62,32.6,32.6,14100.0,28.3084,28.3171,28.2997,28.2997,14100.0
2012-09-27 15:30:00,32.6,32.66,32.6,32.64,29100.0,28.2997,28.3518,28.2997,28.3345,29100.0
2012-09-27 15:35:00,32.64,32.65,32.63,32.65,21000.0,28.3345,28.3431,28.3258,28.3431,21000.0
2012-09-27 15:40:00,32.64,32.65,32.59,32.59,25900.0,28.3345,28.3431,28.291,28.291,25900.0
2012-09-27 15:45:00,32.59,32.62,32.57,32.62,48200.0,28.291,28.3171,28.2737,28.3171,48200.0
2012-09-27 15:50:00,32.61,32.62,32.6,32.61,40600.0,28.3084,28.3171,28.2997,28.3084,40600.0
2012-09-27 15:55:00,32.6,32.62,32.6,32.62,43600.0,28.2997,28.3171,28.2997,28.3171,43600.0
2012-09-28 09:30:00,32.39,32.45,32.33,32.33,9300.0,28.1174,28.1695,28.0653,28.0653,9300.0
2012-09-28 09:35:00,32.32,32.32,32.19,32.19,27200.0,28.0567,28.0567,27.9438,27.9438,27200.0
2012-09-28 09:40:00,32.19,32.19,32.06,32.15,11500.0,27.9438,27.9438,27.831,27.9091,11500.0
2012-09-28 09:45:00,32.15,32.21,32.12,32.2,33700.0,27.9091,27.9612,27.883,27.9525,33700.0
2012-09-28 09:50:00,32.18,32.23,32.15,32.22,8400.0,27.9351,27.9785,27.9091,27.9699,8400.0
2012-09-28 09:55:00,32.23,32.35,32.22,32.35,33800.0,27.9785,28.0827,27.9699,28.0827,33800.0
2012-09-28 10:00:00,32.35,32.35,32.22,32.27,18300.0,28.0827,28.0827,27.9699,28.0133,18300.0
2012-09-28 10:05:00,32.29,32.33,32.25,32.29,17300.0,28.0306,28.0653,27.9959,28.0306,17300.0
2012-09-28 10:10:00,32.29,32.3,32.24,32.26,22600.0,28.0306,28.0393,27.9872,28.0046,22600.0
2012-09-28 10:15:00,32.26,32.31,32.19,32.2,363800.0,28.0046,28.048,27.9438,27.9525,363800.0
2012-09-28 10:20:00,32.2,32.21,32.2,32.2,4700.0,27.9525,27.9612,27.9525,27.9525,4700.0
2012-09-28 10:25:00,32.21,32.21,32.16,32.17,15500.0,27.9612,27.9612,27.9178,27.9265,15500.0
2012-09-28 10:30:00,32.18,32.19,32.15,32.18,14800.0,27.9351,27.9438,27.9091,27.9351,14800.0
2012-09-28 10:35:00,32.18,32.2,32.15,32.18,25300.0,27.9351,27.9525,27.9091,27.9351,25300.0
2012-09-28 10:40:00,32.19,32.22,32.16,32.16,7600.0,27.9438,27.9699,27.9178,27.9178,7600.0
2012-09-28 10:45:00,32.16,32.18,32.15,32.17,19000.0,27.9178,27.9351,27.9091,27.9265,19000.0
2012-09-28 10:50:00,32.16,32.2,32.15,32.15,7800.0,27.9178,27.9525,27.9091,27.9091,7800.0
2012-09-28 10:55:00,32.15,32.19,32.15,32.16,14700.0,27.9091,27.9438,27.9091,27.9178,14700.0
2012-09-28 11:00:00,32.18,32.2,32.15,32.16,19500.0,27.9351,27.9525,27.9091,27.9178,19500.0
2012-09-28 11:05:00,32.16,32.17,32.15,32.16,6600.0,27.9178,27.9265,27.9091,27.9178,6600.0
2012-09-28 11:10:00,32.17,32.22,32.17,32.22,17400.0,27.9265,27.9699,27.9265,27.9699,17400.0
2012-09-28 11:15:00,32.2,32.22,32.19,32.2,8000.0,27.9525,27.9699,27.9438,27.9525,8000.0
2012-09-28 11:20:00,32.2,32.23,32.2,32.22,4200.0,27.9525,27.9785,27.9525,27.9699,4200.0
2012-09-28 11:25:00,32.21,32.22,32.19,32.19,17300.0,27.9612,27.9699,27.9438,27.9438,17300.0
2012-09-28 11:30:00,32.2,32.24,32.17,32.19,7000.0,27.9525,27.9872,27.9265,27.9438,7000.0
2012-09-28 11:35:00,32.19,32.26,32.18,32.25,5500.0,27.9438,28.0046,27.9351,27.9959,5500.0
2012-09-28 11:40:00,32.26,32.3,32.25,32.3,4100.0,28.0046,28.0393,27.9959,28.0393,4100.0
2012-09-28 11:45:00,32.29,32.29,32.22,32.26,28600.0,28.0306,28.0306,27.9699,28.0046,28600.0
2012-09-28 11:50:00,32.26,32.28,32.22,32.25,75300.0,28.0046,28.0219,27.9699,27.9959,75300.0
2012-09-28 11:55:00,32.24,32.29,32.24,32.29,30400.0,27.9872,28.0306,27.9872,28.0306,30400.0
2012-09-28 12:00:00,32.28,32.31,32.26,32.27,9100.0,28.0219,28.048,28.0046,28.0133,9100.0
2012-09-28 12:05:00,32.26,32.32,32.25,32.3,5300.0,28.0046,28.0567,27.9959,28.0393,5300.0
2012-09-28 12:10:00,32.31,32.35,32.26,32.27,12200.0,28.048,28.0827,28.0046,28.0133,12200.0
2012-09-28 12:15:00,32.28,32.36,32.27,32.34,6900.0,28.0219,28.0914,28.0133,28.074,6900.0
2012-09-28 12:20:00,32.33,32.34,32.28,32.3,7100.0,28.0653,28.074,28.0219,28.0393,7100.0
2012-09-28 12:25:00,32.29,32.29,32.24,32.28,18100.0,28.0306,28.0306,27.9872,28.0219,18100.0
2012-09-28 12:30:00,32.28,32.32,32.24,32.24,54700.0,28.0219,28.0567,27.9872,27.9872,54700.0
2012-09-28 12:35:00,32.24,32.27,32.22,32.23,19600.0,27.9872,28.0133,27.9699,27.9785,19600.0
2012-09-28 12:40:00,32.23,32.26,32.23,32.24,9700.0,27.9785,28.0046,27.9785,27.9872,9700.0
2012-09-28 12:45:00,32.24,32.25,32.21,32.22,4300.0,27.9872,27.9959,27.9612,27.9699,4300.0
2012-09-28 12:50:00,32.22,32.26,32.22,32.25,8900.0,27.9699,28.0046,27.9699,27.9959,8900.0
2012-09-28 12:55:00,32.25,32.25,32.23,32.24,2700.0,27.9959,27.9959,27.9785,27.9872,2700.0
2012-09-28 13:00:00,32.23,32.26,32.23,32.24,5600.0,27.9785,28.0046,27.9785,27.9872,5600.0
2012-09-28 13:05:00,32.25,32.25,32.22,32.23,4500.0,27.9959,27.9959,27.9699,27.9785,4500.0
2012-09-28 13:10:00,32.23,32.25,32.18,32.21,8500.0,27.9785,27.9959,27.9351,27.9612,8500.0
2012-09-28 13:15:00,32.22,32.26,32.22,32.24,58700.0,27.9699,28.0046,27.9699,27.9872,58700.0
2012-09-28 13:20:00,32.25,32.27,32.22,32.25,48200.0,27.9959,28.0133,27.9699,27.9959,48200.0
2012-09-28 13:25:00,32.24,32.25,32.23,32.24,1600.0,27.9872,27.9959,27.9785,27.9872,1600.0
2012-09-28 13:30:00,32.23,32.26,32.22,32.25,11300.0,27.9785,28.0046,27.9699,27.9959,11300.0
2012-09-28 13:35:00,32.25,32.31,32.24,32.31,30800.0,27.9959,28.048,27.9872,28.048,30800.0
2012-09-28 13:40:00,32.32,32.32,32.28,32.3,5200.0,28.0567,28.0567,28.0219,28.0393,5200.0
2012-09-28 13:45:00,32.3,32.31,32.27,32.28,8500.0,28.0393,28.048,28.0133,28.0219,8500.0
2012-09-28 13:50:00,32.27,32.3,32.27,32.29,4500.0,28.0133,28.0393,28.0133,28.0306,4500.0
2012-09-28 13:55:00,32.3,32.34,32.3,32.3,59000.0,28.0393,28.074,28.0393,28.0393,59000.0
2012-09-28 14:00:00,32.29,32.31,32.28,32.29,74700.0,28.0306,28.048,28.0219,28.0306,74700.0
2012-09-28 14:05:00,32.29,32.29,32.26,32.27,3700.0,28.0306,28.0306,28.0046,28.0133,3700.0
2012-09-28 14:10:00,32.26,32.3,32.26,32.3,3700.0,28.0046,28.0393,28.0046,28.0393,3700.0
2012-09-28 14:15:00,32.29,32.32,32.29,32.3,9600.0,28.0306,28.0567,28.0306,28.0393,9600.0
2012-09-28 14:20:00,32.3,32.31,32.28,32.28,6700.0,28.0393,28.048,28.0219,28.0219,6700.0
2012-09-28 14:25:00,32.28,32.32,32.25,32.27,41800.0,28.0219,28.0567,27.9959,28.0133,41800.0
2012-09-28 14:30:00,32.27,32.3,32.25,32.3,11600.0,28.0133,28.0393,27.9959,28.0393,11600.0
2012-09-28 14:35:00,32.31,32.31,32.27,32.29,5500.0,28.048,28.048,28.0133,28.0306,5500.0
2012-09-28 14:40:00,32.28,32.28,32.23,32.23,4900.0,28.0219,28.0219,27.9785,27.9785,4900.0
2012-09-28 14:45:00,32.24,32.25,32.22,32.23,12600.0,27.9872,27.9959,27.9699,27.9785,12600.0
2012-09-28 14:50:00,32.22,32.23,32.2,32.21,10500.0,27.9699,27.9785,27.9525,27.9612,10500.0
2012-09-28 14:55:00,32.21,32.22,32.18,32.21,7400.0,27.9612,27.9699,27.9351,27.9612,7400.0
2012-09-28 15:00:00,32.21,32.22,32.2,32.2,13300.0,27.9612,27.9699,27.9525,27.9525,13300.0
2012-09-28 15:05:00,32.2,32.2,32.16,32.17,6200.0,27.9525,27.9525,27.9178,27.9265,6200.0
2012-09-28 15:10:00,32.18,32.2,32.16,32.19,7700.0,27.9351,27.9525,27.9178,27.9438,7700.0
2012-09-28 15:15:00,32.2,32.25,32.2,32.21,12200.0,27.9525,27.9959,27.9525,27.9612,12200.0
2012-09-28 15:20:00,32.2,32.23,32.2,32.23,7100.0,27.9525,27.9785,27.9525,27.9785,7100.0
2012-09-28 15:25:00,32.23,32.25,32.19,32.22,21300.0,27.9785,27.9959,27.9438,27.9699,21300.0
2012-09-28 15:30:00,32.22,32.26,32.2,32.2,21900.0,27.9699,28.0046,27.9525,27.9525,21900.0
2012-09-28 15:35:00,32.2,32.28,32.2,32.25,51700.0,27.9525,28.0219,27.9525,27.9959,51700.0
2012-09-28 15:40:00,32.25,32.32,32.24,32.32,23600.0,27.9959,28.0567,27.9872,28.0567,23600.0
2012-09-28 15:45:00,32.32,32.4,32.3,32.37,453900.0,28.0567,28.1261,28.0393,28.1001,453900.0
2012-09-28 15:50:00,32.37,32.42,32.3,32.4,65300.0,28.1001,28.1435,28.0393,28.1261,65300.0
2012-09-28 15:55:00,32.39,32.4,32.34,32.36,140300.0,28.1174,28.1261,28.074,28.0914,140300.0
2012-10-01 09:30:00,32.57,32.57,32.38,32.38,48200.0,28.2737,28.2737,28.1088,28.1088,48200.0
2012-10-01 09:35:00,32.38,32.44,32.28,32.29,57800.0,28.1088,28.1608,28.0219,28.0306,57800.0
2012-10-01 09:40:00,32.3,32.35,32.29,32.3,28800.0,28.0393,28.0827,28.0306,28.0393,28800.0
2012-10-01 09:45:00,32.29,32.32,32.26,32.31,43500.0,28.0306,28.0567,28.0046,28.048,43500.0
2012-10-01 09:50:00,32.32,32.32,32.29,32.31,30200.0,28.0567,28.0567,28.0306,28.048,30200.0
2012-10-01 09:55:00,32.3,32.31,32.25,32.31,30100.0,28.0393,28.048,27.9959,28.048,30100.0
2012-10-01 10:00:00,32.32,32.56,32.31,32.56,53100.0,28.0567,28.265,28.048,28.265,53100.0
2012-10-01 10:05:00,32.56,32.58,32.5,32.5,38100.0,28.265,28.2824,28.2129,28.2129,38100.0
2012-10-01 10:10:00,32.5,32.52,32.5,32.5,17200.0,28.2129,28.2303,28.2129,28.2129,17200.0
2012-10-01 10:15:00,32.5,32.5,32.42,32.42,23900.0,28.2129,28.2129,28.1435,28.1435,23900.0
2012-10-01 10:20:00,32.41,32.42,32.4,32.42,12200.0,28.1348,28.1435,28.1261,28.1435,12200.0
2012-10-01 10:25:00,32.41,32.45,32.41,32.45,26600.0,28.1348,28.1695,28.1348,28.1695,26600.0
2012-10-01 10:30:00,32.46,32.46,32.4,32.4,44200.0,28.1782,28.1782,28.1261,28.1261,44200.0
2012-10-01 10:35:00,32.39,32.47,32.3,32.46,68900.0,28.1174,28.1869,28.0393,28.1782,68900.0
2012-10-01 10:40:00,32.47,32.47,32.44,32.44,14000.0,28.1869,28.1869,28.1608,28.1608,14000.0
2012-10-01 10:45:00,32.45,32.45,32.4,32.42,26800.0,28.1695,28.1695,28.1261,28.1435,26800.0
2012-10-01 10:50:00,32.42,32.52,32.41,32.52,12000.0,28.1435,28.2303,28.1348,28.2303,12000.0
2012-10-01 10:55:00,32.51,32.53,32.51,32.53,10400.0,28.2216,28.239,28.2216,28.239,10400.0
2012-10-01 11:00:00,32.53,32.63,32.52,32.61,15700.0,28.239,28.3258,28.2303,28.3084,15700.0
2012-10-01 11:05:00,32.62,32.62,32.6,32.61,7300.0,28.3171,28.3171,28.2997,28.3084,7300.0
2012-10-01 11:10:00,32.61,32.75,32.6,32.71,31900.0,28.3084,28.4299,28.2997,28.3952,31900.0
2012-10-01 11:15:00,32.7,32.71,32.69,32.69,12500.0,28.3865,28.3952,28.3779,28.3779,12500.0
2012-10-01 11:20:00,32.69,32.7,32.69,32.7,12300.0,28.3779,28.3865,28.3779,28.3865,12300.0
2012-10-01 11:25:00,32.69,32.7,32.63,32.67,33800.0,28.3779,28.3865,28.3258,28.3605,33800.0
2012-10-01 11:30:00,32.68,32.69,32.68,32.69,2900.0,28.3692,28.3779,28.3692,28.3779,2900.0
2012-10-01 11:35:00,32.69,32.69,32.64,32.64,23800.0,28.3779,28.3779,28.3345,28.3345,23800.0
2012-10-01 11:40:00,32.63,32.68,32.63,32.67,134700.0,28.3258,28.3692,28.3258,28.3605,134700.0
2012-10-01 11:45:00,32.67,32.7,32.66,32.7,26900.0,28.3605,28.3865,28.3518,28.3865,26900.0
2012-10-01 11:50:00,32.69,32.69,32.66,32.68,13800.0,28.3779,28.3779,28.3518,28.3692,13800.0
2012-10-01 11:55:00,32.68,32.7,32.63,32.66,19500.0,28.3692,28.3865,28.3258,28.3518,19500.0
2012-10-01 12:00:00,32.67,32.69,32.67,32.69,9800.0,28.3605,28.3779,28.3605,28.3779,9800.0
2012-10-01 12:05:00,32.69,32.7,32.68,32.69,4400.0,28.3779,28.3865,28.3692,28.3779,4400.0
2012-10-01 12:10:00,32.68,32.69,32.67,32.69,12100.0,28.3692,28.3779,28.3605,28.3779,12100.0
2012-10-01 12:15:00,32.69,32.7,32.66,32.69,18200.0,28.3779,28.3865,28.3518,28.3779,18200.0
2012-10-01 12:20:00,32.69,32.69,32.68,32.69,2700.0,28.3779,28.3779,28.3692,28.3779,2700.0
2012-10-01 12:25:00,32.69,32.69,32.67,32.69,16000.0,28.3779,28.3779,28.3605,28.3779,16000.0
2012-10-01 12:30:00,32.69,32.7,32.66,32.66,29600.0,28.3779,28.3865,28.3518,28.3518,29600.0
2012-10-01 12:35:00,32.67,32.7,32.67,32.68,13600.0,28.3605,28.3865,28.3605,28.3692,13600.0
2012-10-01 12:40:00,32.69,32.7,32.68,32.69,10600.0,28.3779,28.3865,28.3692,28.3779,10600.0
2012-10-01 12:45:00,32.69,32.7,32.59,32.59,15100.0,28.3779,28.3865,28.291,28.291,15100.0
2012-10-01 12:50:00,32.59,32.6,32.55,32.57,8500.0,28.291,28.2997,28.2563,28.2737,8500.0
2012-10-01 12:55:00,32.57,32.61,32.56,32.57,8900.0,28.2737,28.3084,28.265,28.2737,8900.0
2012-10-01 13:00:00,32.57,32.62,32.57,32.57,12900.0,28.2737,28.3171,28.2737,28.2737,12900.0
2012-10-01 13:05:00,32.58,32.6,32.57,32.58,12500.0,28.2824,28.2997,28.2737,28.2824,12500.0
2012-10-01 13:10:00,32.57,32.6,32.55,32.6,19600.0,28.2737,28.2997,28.2563,28.2997,19600.0
2012-10-01 13:15:00,32.6,32.6,32.57,32.57,10200.0,28.2997,28.2997,28.2737,28.2737,10200.0
2012-10-01 13:20:00,32.57,32.63,32.57,32.61,35600.0,28.2737,28.3258,28.2737,28.3084,35600.0
2012-10-01 13:25:00,32.61,32.61,32.59,32.59,15300.0,28.3084,28.3084,28.291,28.291,15300.0
2012-10-01 13:30:00,32.58,32.59,32.56,32.59,44300.0,28.2824,28.291,28.265,28.291,44300.0
2012-10-01 13:35:00,32.59,32.59,32.58,32.59,16100.0,28.291,28.291,28.2824,28.291,16100.0
2012-10-01 13:40:00,32.58,32.6,32.57,32.59,41700.0,28.2824,28.2997,28.2737,28.291,41700.0
2012-10-01 13:45:00,32.59,32.62,32.59,32.61,42100.0,28.291,28.3171,28.291,28.3084,42100.0
2012-10-01 13:50:00,32.6,32.65,32.55,32.55,54900.0,28.2997,28.3431,28.2563,28.2563,54900.0
2012-10-01 13:55:00,32.56,32.75,32.56,32.69,132800.0,28.265,28.4299,28.265,28.3779,132800.0
2012-10-01 14:00:00,32.7,32.7,32.64,32.64,21100.0,28.3865,28.3865,28.3345,28.3345,21100.0
2012-10-01 14:05:00,32.64,32.64,32.58,32.58,27300.0,28.3345,28.3345,28.2824,28.2824,27300.0
2012-10-01 14:10:00,32.59,32.61,32.57,32.61,26600.0,28.291,28.3084,28.2737,28.3084,26600.0
2012-10-01 14:15:00,32.61,32.61,32.59,32.6,31800.0,28.3084,28.3084,28.291,28.2997,31800.0
2012-10-01 14:20:00,32.6,32.61,32.58,32.61,36400.0,28.2997,28.3084,28.2824,28.3084,36400.0
2012-10-01 14:25:00,32.61,32.61,32.57,32.59,33300.0,28.3084,28.3084,28.2737,28.291,33300.0
2012-10-01 14:30:00,32.58,32.59,32.55,32.55,16200.0,28.2824,28.291,28.2563,28.2563,16200.0
2012-10-01 14:35:00,32.55,32.56,32.54,32.55,39600.0,28.2563,28.265,28.2476,28.2563,39600.0
2012-10-01 14:40:00,32.55,32.56,32.54,32.56,141600.0,28.2563,28.265,28.2476,28.265,141600.0
2012-10-01 14:45:00,32.55,32.59,32.55,32.59,65800.0,28.2563,28.291,28.2563,28.291,65800.0
2012-10-01 14:50:00,32.6,32.69,32.59,32.68,36600.0,28.2997,28.3779,28.291,28.3692,36600.0
2012-10-01 14:55:00,32.67,32.68,32.66,32.66,8800.0,28.3605,28.3692,28.3518,28.3518,8800.0
2012-10-01 15:00:00,32.67,32.67,32.63,32.65,22100.0,28.3605,28.3605,28.3258,28.3431,22100.0
2012-10-01 15:05:00,32.65,32.69,32.64,32.67,18800.0,28.3431,28.3779,28.3345,28.3605,18800.0
2012-10-01 15:10:00,32.67,32.68,32.6,32.61,22900.0,28.3605,28.3692,28.2997,28.3084,22900.0
2012-10-01 15:15:00,32.6,32.61,32.59,32.59,85900.0,28.2997,28.3084,28.291,28.291,85900.0
2012-10-01 15:20:00,32.6,32.64,32.57,32.63,41300.0,28.2997,28.3345,28.2737,28.3258,41300.0
2012-10-01 15:25:00,32.63,32.66,32.61,32.64,18400.0,28.3258,28.3518,28.3084,28.3345,18400.0
2012-10-01 15:30:00,32.64,32.66,32.63,32.65,25300.0,28.3345,28.3518,28.3258,28.3431,25300.0
2012-10-01 15:35:00,32.64,32.71,32.62,32.71,34700.0,28.3345,28.3952,28.3171,28.3952,34700.0
2012-10-01 15:40:00,32.7,32.74,32.68,32.68,52000.0,28.3865,28.4213,28.3692,28.3692,52000.0
2012-10-01 15:45:00,32.68,32.69,32.61,32.66,46700.0,28.3692,28.3779,28.3084,28.3518,46700.0
2012-10-01 15:50:00,32.66,32.68,32.59,32.63,84500.0,28.3518,28.3692,28.291,28.3258,84500.0
2012-10-01 15:55:00,32.63,32.69,32.6,32.68,75500.0,28.3258,28.3779,28.2997,28.3692,75500.0
2012-10-02 09:30:00,32.91,33.02,32.85,32.91,32400.0,28.5688,28.6643,28.5168,28.5688,32400.0
2012-10-02 09:35:00,32.91,33.07,32.91,33.0,27800.0,28.5688,28.7077,28.5688,28.647,27800.0
2012-10-02 09:40:00,33.0,33.13,32.99,33.11,25400.0,28.647,28.7598,28.6383,28.7425,25400.0
2012-10-02 09:45:00,33.12,33.2,33.1,33.19,48600.0,28.7511,28.8206,28.7338,28.8119,48600.0
2012-10-02 09:50:00,33.19,33.23,33.18,33.22,28800.0,28.8119,28.8466,28.8032,28.8379,28800.0
2012-10-02 09:55:00,33.21,33.21,33.08,33.11,28900.0,28.8293,28.8293,28.7164,28.7425,28900.0
2012-10-02 10:00:00,33.12,33.18,33.11,33.17,23100.0,28.7511,28.8032,28.7425,28.7945,23100.0
2012-10-02 10:05:00,33.18,33.21,33.1,33.13,58900.0,28.8032,28.8293,28.7338,28.7598,58900.0
2012-10-02 10:10:00,33.13,33.17,33.12,33.16,31300.0,28.7598,28.7945,28.7511,28.7859,31300.0
2012-10-02 10:15:00,33.16,33.25,33.16,33.24,27000.0,28.7859,28.864,28.7859,28.8553,27000.0
2012-10-02 10:20:00,33.24,33.25,33.23,33.24,23800.0,28.8553,28.864,28.8466,28.8553,23800.0
2012-10-02 10:25:00,33.24,33.27,33.21,33.25,36300.0,28.8553,28.8814,28.8293,28.864,36300.0
2012-10-02 10:30:00,33.26,33.3,33.25,33.29,21400.0,28.8727,28.9074,28.864,28.8987,21400.0
2012-10-02 10:35:00,33.29,33.36,33.29,33.32,28600.0,28.8987,28.9595,28.8987,28.9248,28600.0
2012-10-02 10:40:00,33.32,33.33,33.28,33.3,31300.0,28.9248,28.9334,28.89,28.9074,31300.0
2012-10-02 10:45:00,33.31,33.33,33.29,33.29,13300.0,28.9161,28.9334,28.8987,28.8987,13300.0
2012-10-02 10:50:00,33.29,33.3,33.23,33.28,37500.0,28.8987,28.9074,28.8466,28.89,37500.0
2012-10-02 10:55:00,33.28,33.35,33.27,33.35,32500.0,28.89,28.9508,28.8814,28.9508,32500.0
2012-10-02 11:00:00,33.35,33.37,33.3,33.36,27300.0,28.9508,28.9682,28.9074,28.9595,27300.0
2012-10-02 11:05:00,33.35,33.37,33.34,33.36,38800.0,28.9508,28.9682,28.9421,28.9595,38800.0
2012-10-02 11:10:00,33.36,33.44,33.35,33.43,49800.0,28.9595,29.0289,28.9508,29.0202,49800.0
2012-10-02 11:15:00,33.43,33.44,33.36,33.37,44200.0,29.0202,29.0289,28.9595,28.9682,44200.0
2012-10-02 11:20:00,33.37,33.38,33.3,33.3,9400.0,28.9682,28.9768,28.9074,28.9074,9400.0
2012-10-02 11:25:00,33.3,33.34,33.3,33.33,40500.0,28.9074,28.9421,28.9074,28.9334,40500.0
2012-10-02 11:30:00,33.33,33.42,33.33,33.41,39600.0,28.9334,29.0116,28.9334,29.0029,39600.0
2012-10-02 11:35:00,33.42,33.44,33.37,33.41,76400.0,29.0116,29.0289,28.9682,29.0029,76400.0
2012-10-02 11:40:00,33.42,33.45,33.39,33.41,38700.0,29.0116,29.0376,28.9855,29.0029,38700.0
2012-10-02 11:45:00,33.42,33.43,33.41,33.43,22500.0,29.0116,29.0202,29.0029,29.0202,22500.0
2012-10-02 11:50:00,33.43,33.49,33.41,33.49,32100.0,29.0202,29.0723,29.0029,29.0723,32100.0
2012-10-02 11:55:00,33.5,33.52,33.49,33.52,37300.0,29.081,29.0984,29.0723,29.0984,37300.0
2012-10-02 12:00:00,33.52,33.57,33.49,33.55,49400.0,29.0984,29.1418,29.0723,29.1244,49400.0
2012-10-02 12:05:00,33.56,33.56,33.53,33.55,20500.0,29.1331,29.1331,29.1071,29.1244,20500.0
2012-10-02 12:10:00,33.55,33.59,33.53,33.59,23800.0,29.1244,29.1591,29.1071,29.1591,23800.0
2012-10-02 12:15:00,33.58,33.63,33.55,33.6,15000.0,29.1505,29.1939,29.1244,29.1678,15000.0
2012-10-02 12:20:00,33.6,33.6,33.55,33.55,11100.0,29.1678,29.1678,29.1244,29.1244,11100.0
2012-10-02 12:25:00,33.55,33.55,33.52,33.54,21900.0,29.1244,29.1244,29.0984,29.1157,21900.0
2012-10-02 12:30:00,33.54,33.55,33.52,33.52,14200.0,29.1157,29.1244,29.0984,29.0984,14200.0
2012-10-02 12:35:00,33.53,33.53,33.5,33.52,12700.0,29.1071,29.1071,29.081,29.0984,12700.0
2012-10-02 12:40:00,33.51,33.52,33.51,33.51,6900.0,29.0897,29.0984,29.0897,29.0897,6900.0
2012-10-02 12:45:00,33.52,33.52,33.5,33.5,20300.0,29.0984,29.0984,29.081,29.081,20300.0
2012-10-02 12:50:00,33.51,33.53,33.5,33.53,20900.0,29.0897,29.1071,29.081,29.1071,20900.0
2012-10-02 12:55:00,33.53,33.55,33.52,33.53,19100.0,29.1071,29.1244,29.0984,29.1071,19100.0
2012-10-02 13:00:00,33.53,33.54,33.5,33.5,11900.0,29.1071,29.1157,29.081,29.081,11900.0
2012-10-02 13:05:00,33.5,33.51,33.49,33.49,10200.0,29.081,29.0897,29.0723,29.0723,10200.0
2012-10-02 13:10:00,33.49,33.52,33.49,33.51,25400.0,29.0723,29.0984,29.0723,29.0897,25400.0
2012-10-02 13:15:00,33.51,33.52,33.48,33.51,36700.0,29.0897,29.0984,29.0636,29.0897,36700.0
2012-10-02 13:20:00,33.5,33.51,33.5,33.5,236000.0,29.081,29.0897,29.081,29.081,236000.0
2012-10-02 13:25:00,33.51,33.51,33.46,33.46,10200.0,29.0897,29.0897,29.0463,29.0463,10200.0
2012-10-02 13:30:00,33.47,33.47,33.42,33.43,25300.0,29.055,29.055,29.0116,29.0202,25300.0
2012-10-02 13:35:00,33.43,33.46,33.42,33.46,20200.0,29.0202,29.0463,29.0116,29.0463,20200.0
2012-10-02 13:40:00,33.46,33.49,33.45,33.48,14900.0,29.0463,29.0723,29.0376,29.0636,14900.0
2012-10-02 13:45:00,33.47,33.47,33.44,33.45,5900.0,29.055,29.055,29.0289,29.0376,5900.0
2012-10-02 13:50:00,33.45,33.45,33.41,33.41,9100.0,29.0376,29.0376,29.0029,29.0029,9100.0
2012-10-02 13:55:00,33.41,33.42,33.33,33.4,29100.0,29.0029,29.0116,28.9334,28.9942,29100.0
2012-10-02 14:00:00,33.4,33.41,33.38,33.38,13100.0,28.9942,29.0029,28.9768,28.9768,13100.0
2012-10-02 14:05:00,33.39,33.39,33.31,33.32,25100.0,28.9855,28.9855,28.9161,28.9248,25100.0
2012-10-02 14:10:00,33.33,33.33,33.27,33.29,28500.0,28.9334,28.9334,28.8814,28.8987,28500.0
2012-10-02 14:15:00,33.3,33.3,33.26,33.27,8500.0,28.9074,28.9074,28.8727,28.8814,8500.0
2012-10-02 14:20:00,33.28,33.28,33.26,33.26,10900.0,28.89,28.89,28.8727,28.8727,10900.0
2012-10-02 14:25:00,33.26,33.27,33.22,33.26,26000.0,28.8727,28.8814,28.8379,28.8727,26000.0
2012-10-02 14:30:00,33.25,33.28,33.24,33.28,31500.0,28.864,28.89,28.8553,28.89,31500.0
2012-10-02 14:35:00,33.27,33.28,33.27,33.28,8500.0,28.8814,28.89,28.8814,28.89,8500.0
2012-10-02 14:40:00,33.28,33.37,33.26,33.35,43200.0,28.89,28.9682,28.8727,28.9508,43200.0
2012-10-02 14:45:00,33.35,33.35,33.31,33.34,31300.0,28.9508,28.9508,28.9161,28.9421,31300.0
2012-10-02 14:50:00,33.35,33.35,33.33,33.34,13300.0,28.9508,28.9508,28.9334,28.9421,13300.0
2012-10-02 14:55:00,33.35,33.37,33.34,33.37,27600.0,28.9508,28.9682,28.9421,28.9682,27600.0
2012-10-02 15:00:00,33.36,33.36,33.32,33.34,16800.0,28.9595,28.9595,28.9248,28.9421,16800.0
2012-10-02 15:05:00,33.33,33.35,33.3,33.3,23600.0,28.9334,28.9508,28.9074,28.9074,23600.0
2012-10-02 15:10:00,33.3,33.31,33.27,33.28,16600.0,28.9074,28.9161,28.8814,28.89,16600.0
2012-10-02 15:15:00,33.28,33.29,33.27,33.29,32400.0,28.89,28.8987,28.8814,28.8987,32400.0
2012-10-02 15:20:00,33.29,33.3,33.26,33.26,25600.0,28.8987,28.9074,28.8727,28.8727,25600.0
2012-10-02 15:25:00,33.27,33.29,33.26,33.29,24800.0,28.8814,28.8987,28.8727,28.8987,24800.0
2012-10-02 15:30:00,33.29,33.34,33.29,33.33,32500.0,28.8987,28.9421,28.8987,28.9334,32500.0
2012-10-02 15:35:00,33.32,33.36,33.32,33.35,45100.0,28.9248,28.9595,28.9248,28.9508,45100.0
2012-10-02 15:40:00,33.34,33.35,33.32,33.34,42900.0,28.9421,28.9508,28.9248,28.9421,42900.0
2012-10-02 15:45:00,33.33,33.35,33.31,33.32,67700.0,28.9334,28.9508,28.9161,28.9248,67700.0
2012-10-02 15:50:00,33.32,33.37,33.32,33.35,60000.0,28.9248,28.9682,28.9248,28.9508,60000.0
2012-10-02 15:55:00,33.36,33.42,33.35,33.42,133600.0,28.9595,29.0116,28.9508,29.0116,133600.0
2012-10-03 09:30:00,34.01,34.07,33.73,33.82,208300.0,29.5237,29.5758,29.2807,29.3588,208300.0
2012-10-03 09:35:00,33.84,34.08,33.78,34.06,189000.0,29.3762,29.5845,29.3241,29.5671,189000.0
2012-10-03 09:40:00,34.06,34.13,33.99,34.02,52000.0,29.5671,29.6279,29.5064,29.5324,52000.0
2012-10-03 09:45:00,34.01,34.02,33.93,33.95,33800.0,29.5237,29.5324,29.4543,29.4717,33800.0
2012-10-03 09:50:00,33.95,33.96,33.9,33.94,27600.0,29.4717,29.4803,29.4282,29.463,27600.0
2012-10-03 09:55:00,33.94,33.95,33.92,33.95,29700.0,29.463,29.4717,29.4456,29.4717,29700.0
2012-10-03 10:00:00,33.95,34.1,33.95,33.95,81700.0,29.4717,29.6019,29.4717,29.4717,81700.0
2012-10-03 10:05:00,33.95,33.98,33.93,33.96,40800.0,29.4717,29.4977,29.4543,29.4803,40800.0
2012-10-03 10:10:00,33.94,34.0,33.92,33.99,39200.0,29.463,29.5151,29.4456,29.5064,39200.0
2012-10-03 10:15:00,33.99,34.18,33.99,34.18,51400.0,29.5064,29.6713,29.5064,29.6713,51400.0
2012-10-03 10:20:00,34.19,34.31,34.18,34.25,74700.0,29.68,29.7842,29.6713,29.7321,74700.0
2012-10-03 10:25:00,34.24,34.26,34.18,34.22,30700.0,29.7234,29.7408,29.6713,29.706,30700.0
2012-10-03 10:30:00,34.22,34.24,34.18,34.21,66600.0,29.706,29.7234,29.6713,29.6974,66600.0
2012-10-03 10:35:00,34.22,34.22,34.19,34.22,14400.0,29.706,29.706,29.68,29.706,14400.0
2012-10-03 10:40:00,34.22,34.33,34.15,34.33,60800.0,29.706,29.8015,29.6453,29.8015,60800.0
2012-10-03 10:45:00,34.33,34.4,34.31,34.38,43500.0,29.8015,29.8623,29.7842,29.8449,43500.0
2012-10-03 10:50:00,34.38,34.4,34.31,34.39,49200.0,29.8449,29.8623,29.7842,29.8536,49200.0
2012-10-03 10:55:00,34.39,34.43,34.34,34.39,223900.0,29.8536,29.8883,29.8102,29.8536,223900.0
2012-10-03 11:00:00,34.38,34.46,34.38,34.45,96200.0,29.8449,29.9144,29.8449,29.9057,96200.0
2012-10-03 11:05:00,34.46,34.46,34.37,34.4,56100.0,29.9144,29.9144,29.8362,29.8623,56100.0
2012-10-03 11:10:00,34.4,34.57,34.4,34.56,137000.0,29.8623,30.0099,29.8623,30.0012,137000.0
2012-10-03 11:15:00,34.56,34.59,34.4,34.55,95000.0,30.0012,30.0272,29.8623,29.9925,95000.0
2012-10-03 11:20:00,34.55,34.56,34.52,34.54,79100.0,29.9925,30.0012,29.9665,29.9838,79100.0
2012-10-03 11:25:00,34.55,34.59,34.5,34.5,792200.0,29.9925,30.0272,29.9491,29.9491,792200.0
2012-10-03 11:30:00,34.5,34.51,34.41,34.44,61400.0,29.9491,29.9578,29.871,29.897,61400.0
2012-10-03 11:35:00,34.45,34.46,34.38,34.42,92400.0,29.9057,29.9144,29.8449,29.8797,92400.0
2012-10-03 11:40:00,34.44,34.46,34.38,34.44,78000.0,29.897,29.9144,29.8449,29.897,78000.0
2012-10-03 11:45:00,34.44,34.56,34.4,34.53,260300.0,29.897,30.0012,29.8623,29.9751,260300.0
2012-10-03 11:50:00,34.53,34.56,34.45,34.55,29700.0,29.9751,30.0012,29.9057,29.9925,29700.0
2012-10-03 11:55:00,34.56,34.65,34.51,34.51,116700.0,30.0012,30.0793,29.9578,29.9578,116700.0
2012-10-03 12:00:00,34.5,34.52,34.43,34.45,26900.0,29.9491,29.9665,29.8883,29.9057,26900.0
2012-10-03 12:05:00,34.46,34.48,34.45,34.46,13900.0,29.9144,29.9317,29.9057,29.9144,13900.0
2012-10-03 12:10:00,34.45,34.48,34.45,34.47,175800.0,29.9057,29.9317,29.9057,29.9231,175800.0
2012-10-03 12:15:00,34.47,34.48,34.44,34.46,30500.0,29.9231,29.9317,29.897,29.9144,30500.0
2012-10-03 12:20:00,34.46,34.47,34.36,34.36,16100.0,29.9144,29.9231,29.8276,29.8276,16100.0
2012-10-03 12:25:00,34.36,34.4,34.34,34.4,18800.0,29.8276,29.8623,29.8102,29.8623,18800.0
2012-10-03 12:30:00,34.41,34.43,34.29,34.3,60700.0,29.871,29.8883,29.7668,29.7755,60700.0
2012-10-03 12:35:00,34.3,34.32,34.24,34.26,30800.0,29.7755,29.7928,29.7234,29.7408,30800.0
2012-10-03 12:40:00,34.27,34.29,34.25,34.26,23000.0,29.7494,29.7668,29.7321,29.7408,23000.0
2012-10-03 12:45:00,34.25,34.26,34.24,34.25,22500.0,29.7321,29.7408,29.7234,29.7321,22500.0
2012-10-03 12:50:00,34.25,34.26,34.24,34.25,47200.0,29.7321,29.7408,29.7234,29.7321,47200.0
2012-10-03 12:55:00,34.26,34.27,34.24,34.27,27900.0,29.7408,29.7494,29.7234,29.7494,27900.0
2012-10-03 13:00:00,34.27,34.3,34.23,34.25,21600.0,29.7494,29.7755,29.7147,29.7321,21600.0
2012-10-03 13:05:00,34.25,34.27,34.23,34.26,16000.0,29.7321,29.7494,29.7147,29.7408,16000.0
2012-10-03 13:10:00,34.26,34.27,34.24,34.25,10800.0,29.7408,29.7494,29.7234,29.7321,10800.0
2012-10-03 13:15:00,34.24,34.26,34.15,34.25,86100.0,29.7234,29.7408,29.6453,29.7321,86100.0
2012-10-03 13:20:00,34.26,34.28,34.26,34.26,8500.0,29.7408,29.7581,29.7408,29.7408,8500.0
2012-10-03 13:25:00,34.27,34.27,34.21,34.22,25600.0,29.7494,29.7494,29.6974,29.706,25600.0
2012-10-03 13:30:00,34.22,34.23,34.2,34.2,15400.0,29.706,29.7147,29.6887,29.6887,15400.0
2012-10-03 13:35:00,34.2,34.24,34.19,34.24,51600.0,29.6887,29.7234,29.68,29.7234,51600.0
2012-10-03 13:40:00,34.24,34.29,34.22,34.27,37900.0,29.7234,29.7668,29.706,29.7494,37900.0
2012-10-03 13:45:00,34.28,34.29,34.24,34.28,25600.0,29.7581,29.7668,29.7234,29.7581,25600.0
2012-10-03 13:50:00,34.27,34.36,34.27,34.35,32900.0,29.7494,29.8276,29.7494,29.8189,32900.0
2012-10-03 13:55:00,34.35,34.4,34.32,34.39,28100.0,29.8189,29.8623,29.7928,29.8536,28100.0
2012-10-03 14:00:00,34.38,34.43,34.35,34.35,66000.0,29.8449,29.8883,29.8189,29.8189,66000.0
2012-10-03 14:05:00,34.34,34.37,34.32,34.33,28300.0,29.8102,29.8362,29.7928,29.8015,28300.0
2012-10-03 14:10:00,34.32,34.37,34.32,34.32,21500.0,29.7928,29.8362,29.7928,29.7928,21500.0
2012-10-03 14:15:00,34.32,34.32,34.25,34.25,32800.0,29.7928,29.7928,29.7321,29.7321,32800.0
2012-10-03 14:20:00,34.25,34.27,34.25,34.27,44100.0,29.7321,29.7494,29.7321,29.7494,44100.0
2012-10-03 14:25:00,34.26,34.29,34.25,34.26,28000.0,29.7408,29.7668,29.7321,29.7408,28000.0
2012-10-03 14:30:00,34.25,34.29,34.25,34.27,26200.0,29.7321,29.7668,29.7321,29.7494,26200.0
2012-10-03 14:35:00,34.27,34.31,34.26,34.27,36800.0,29.7494,29.7842,29.7408,29.7494,36800.0
2012-10-03 14:40:00,34.27,34.28,34.25,34.25,27200.0,29.7494,29.7581,29.7321,29.7321,27200.0
2012-10-03 14:45:00,34.25,34.26,34.25,34.25,31300.0,29.7321,29.7408,29.7321,29.7321,31300.0
2012-10-03 14:50:00,34.25,34.28,34.24,34.25,37700.0,29.7321,29.7581,29.7234,29.7321,37700.0
2012-10-03 14:55:00,34.26,34.27,34.25,34.26,23300.0,29.7408,29.7494,29.7321,29.7408,23300.0
2012-10-03 15:00:00,34.26,34.26,34.2,34.26,94400.0,29.7408,29.7408,29.6887,29.7408,94400.0
2012-10-03 15:05:00,34.26,34.26,34.21,34.24,59900.0,29.7408,29.7408,29.6974,29.7234,59900.0
2012-10-03 15:10:00,34.24,34.25,34.22,34.24,39800.0,29.7234,29.7321,29.706,29.7234,39800.0
2012-10-03 15:15:00,34.25,34.32,34.24,34.31,43900.0,29.7321,29.7928,29.7234,29.7842,43900.0
2012-10-03 15:20:00,34.32,34.32,34.23,34.27,54400.0,29.7928,29.7928,29.7147,29.7494,54400.0
2012-10-03 15:25:00,34.26,34.34,34.25,34.28,44200.0,29.7408,29.8102,29.7321,29.7581,44200.0
2012-10-03 15:30:00,34.28,34.32,34.28,34.3,122000.0,29.7581,29.7928,29.7581,29.7755,122000.0
2012-10-03 15:35:00,34.3,34.31,34.28,34.3,66600.0,29.7755,29.7842,29.7581,29.7755,66600.0
2012-10-03 15:40:00,34.31,34.31,34.24,34.25,107600.0,29.7842,29.7842,29.7234,29.7321,107600.0
2012-10-03 15:45:00,34.26,34.27,34.25,34.25,134900.0,29.7408,29.7494,29.7321,29.7321,134900.0
2012-10-03 15:50:00,34.25,34.27,34.24,34.26,116300.0,29.7321,29.7494,29.7234,29.7408,116300.0
2012-10-03 15:55:00,34.26,34.3,34.24,34.3,275200.0,29.7408,29.7755,29.7234,29.7755,275200.0
2012-10-04 09:30:00,34.44,34.62,34.39,34.54,72500.0,29.897,30.0533,29.8536,29.9838,72500.0
2012-10-04 09:35:00,34.54,34.58,34.38,34.41,29200.0,29.9838,30.0185,29.8449,29.871,29200.0
2012-10-04 09:40:00,34.41,34.42,34.3,34.3,35300.0,29.871,29.8797,29.7755,29.7755,35300.0
2012-10-04 09:45:00,34.3,34.36,34.25,34.34,56000.0,29.7755,29.8276,29.7321,29.8102,56000.0
2012-10-04 09:50:00,34.35,34.35,34.21,34.22,69000.0,29.8189,29.8189,29.6974,29.706,69000.0
2012-10-04 09:55:00,34.22,34.3,34.22,34.3,32300.0,29.706,29.7755,29.706,29.7755,32300.0
2012-10-04 10:00:00,34.28,34.31,34.12,34.12,29800.0,29.7581,29.7842,29.6192,29.6192,29800.0
2012-10-04 10:05:00,34.12,34.15,34.0,34.12,120200.0,29.6192,29.6453,29.5151,29.6192,120200.0
2012-10-04 10:10:00,34.14,34.24,34.1,34.15,61200.0,29.6366,29.7234,29.6019,29.6453,61200.0
2012-10-04 10:15:00,34.16,34.31,34.15,34.25,20800.0,29.654,29.7842,29.6453,29.7321,20800.0
2012-10-04 10:20:00,34.25,34.28,34.23,34.24,13300.0,29.7321,29.7581,29.7147,29.7234,13300.0
2012-10-04 10:25:00,34.24,34.3,34.23,34.29,40800.0,29.7234,29.7755,29.7147,29.7668,40800.0
2012-10-04 10:30:00,34.3,34.33,34.22,34.26,41000.0,29.7755,29.8015,29.706,29.7408,41000.0
2012-10-04 10:35:00,34.26,34.38,34.26,34.37,38000.0,29.7408,29.8449,29.7408,29.8362,38000.0
2012-10-04 10:40:00,34.36,34.36,34.27,34.27,13100.0,29.8276,29.8276,29.7494,29.7494,13100.0
2012-10-04 10:45:00,34.27,34.27,34.19,34.21,31700.0,29.7494,29.7494,29.68,29.6974,31700.0
2012-10-04 10:50:00,34.21,34.23,34.16,34.19,46200.0,29.6974,29.7147,29.654,29.68,46200.0
2012-10-04 10:55:00,34.2,34.24,34.13,34.24,40700.0,29.6887,29.7234,29.6279,29.7234,40700.0
2012-10-04 11:00:00,34.23,34.25,34.16,34.17,46800.0,29.7147,29.7321,29.654,29.6626,46800.0
2012-10-04 11:05:00,34.18,34.18,34.11,34.16,38700.0,29.6713,29.6713,29.6105,29.654,38700.0
2012-10-04 11:10:00,34.15,34.18,34.14,34.16,19400.0,29.6453,29.6713,29.6366,29.654,19400.0
2012-10-04 11:15:00,34.16,34.17,34.11,34.16,22500.0,29.654,29.6626,29.6105,29.654,22500.0
2012-10-04 11:20:00,34.15,34.16,34.12,34.13,36500.0,29.6453,29.654,29.6192,29.6279,36500.0
2012-10-04 11:25:00,34.13,34.23,34.13,34.2,53400.0,29.6279,29.7147,29.6279,29.6887,53400.0
2012-10-04 11:30:00,34.2,34.22,34.17,34.2,21900.0,29.6887,29.706,29.6626,29.6887,21900.0
2012-10-04 11:35:00,34.2,34.23,34.18,34.22,33100.0,29.6887,29.7147,29.6713,29.706,33100.0
2012-10-04 11:40:00,34.22,34.22,34.16,34.19,14000.0,29.706,29.706,29.654,29.68,14000.0
2012-10-04 11:45:00,34.19,34.21,34.17,34.2,37800.0,29.68,29.6974,29.6626,29.6887,37800.0
2012-10-04 11:50:00,34.19,34.22,34.19,34.2,16200.0,29.68,29.706,29.68,29.6887,16200.0
2012-10-04 11:55:00,34.2,34.24,34.2,34.22,42900.0,29.6887,29.7234,29.6887,29.706,42900.0
2012-10-04 12:00:00,34.21,34.25,34.2,34.24,15300.0,29.6974,29.7321,29.6887,29.7234,15300.0
2012-10-04 12:05:00,34.23,34.25,34.2,34.23,18900.0,29.7147,29.7321,29.6887,29.7147,18900.0
2012-10-04 12:10:00,34.24,34.25,34.22,34.25,44600.0,29.7234,29.7321,29.706,29.7321,44600.0
2012-10-04 12:15:00,34.25,34.25,34.17,34.18,17400.0,29.7321,29.7321,29.6626,29.6713,17400.0
2012-10-04 12:20:00,34.18,34.23,34.17,34.2,15500.0,29.6713,29.7147,29.6626,29.6887,15500.0
2012-10-04 12:25:00,34.19,34.19,34.13,34.13,7400.0,29.68,29.68,29.6279,29.6279,7400.0
2012-10-04 12:30:00,34.14,34.22,34.14,34.2,13000.0,29.6366,29.706,29.6366,29.6887,13000.0
2012-10-04 12:35:00,34.2,34.22,34.19,34.2,12100.0,29.6887,29.706,29.68,29.6887,12100.0
2012-10-04 12:40:00,34.2,34.26,34.19,34.23,37200.0,29.6887,29.7408,29.68,29.7147,37200.0
2012-10-04 12:45:00,34.23,34.25,34.23,34.24,9500.0,29.7147,29.7321,29.7147,29.7234,9500.0
2012-10-04 12:50:00,34.23,34.29,34.23,34.28,6500.0,29.7147,29.7668,29.7147,29.7581,6500.0
2012-10-04 12:55:00,34.29,34.36,34.29,34.35,16100.0,29.7668,29.8276,29.7668,29.8189,16100.0
2012-10-04 13:00:00,34.36,34.39,34.34,34.38,16200.0,29.8276,29.8536,29.8102,29.8449,16200.0
2012-10-04 13:05:00,34.37,34.39,34.34,34.39,14000.0,29.8362,29.8536,29.8102,29.8536,14000.0
2012-10-04 13:10:00,34.38,34.39,34.38,34.38,4100.0,29.8449,29.8536,29.8449,29.8449,4100.0
2012-10-04 13:15:00,34.39,34.42,34.37,34.37,18300.0,29.8536,29.8797,29.8362,29.8362,18300.0
2012-10-04 13:20:00,34.37,34.41,34.3,34.3,25400.0,29.8362,29.871,29.7755,29.7755,25400.0
2012-10-04 13:25:00,34.3,34.35,34.3,34.35,13000.0,29.7755,29.8189,29.7755,29.8189,13000.0
2012-10-04 13:30:00,34.36,34.36,34.24,34.24,30100.0,29.8276,29.8276,29.7234,29.7234,30100.0
2012-10-04 13:35:00,34.25,34.31,34.22,34.3,33600.0,29.7321,29.7842,29.706,29.7755,33600.0
2012-10-04 13:40:00,34.3,34.3,34.24,34.25,19100.0,29.7755,29.7755,29.7234,29.7321,19100.0
2012-10-04 13:45:00,34.25,34.37,34.24,34.36,36300.0,29.7321,29.8362,29.7234,29.8276,36300.0
2012-10-04 13:50:00,34.36,34.39,34.32,34.36,24800.0,29.8276,29.8536,29.7928,29.8276,24800.0
2012-10-04 13:55:00,34.36,34.49,34.36,34.45,54200.0,29.8276,29.9404,29.8276,29.9057,54200.0
2012-10-04 14:00:00,34.45,34.58,34.45,34.51,62800.0,29.9057,30.0185,29.9057,29.9578,62800.0
2012-10-04 14:05:00,34.5,34.57,34.49,34.55,29500.0,29.9491,30.0099,29.9404,29.9925,29500.0
2012-10-04 14:10:00,34.56,34.61,34.56,34.59,29500.0,30.0012,30.0446,30.0012,30.0272,29500.0
2012-10-04 14:15:00,34.6,34.66,34.6,34.64,64700.0,30.0359,30.088,30.0359,30.0706,64700.0
2012-10-04 14:20:00,34.63,34.68,34.62,34.63,38400.0,30.062,30.1054,30.0533,30.062,38400.0
2012-10-04 14:25:00,34.63,34.71,34.62,34.7,20600.0,30.062,30.1314,30.0533,30.1227,20600.0
2012-10-04 14:30:00,34.7,34.71,34.68,34.71,30600.0,30.1227,30.1314,30.1054,30.1314,30600.0
2012-10-04 14:35:00,34.71,34.76,34.7,34.74,78300.0,30.1314,30.1748,30.1227,30.1574,78300.0
2012-10-04 14:40:00,34.74,34.84,34.72,34.83,100300.0,30.1574,30.2443,30.1401,30.2356,100300.0
2012-10-04 14:45:00,34.82,34.93,34.81,34.9,86600.0,30.2269,30.3224,30.2182,30.2963,86600.0
2012-10-04 14:50:00,34.89,34.89,34.77,34.83,106300.0,30.2877,30.2877,30.1835,30.2356,106300.0
2012-10-04 14:55:00,34.83,34.83,34.78,34.79,19900.0,30.2356,30.2356,30.1922,30.2008,19900.0
2012-10-04 15:00:00,34.79,34.8,34.68,34.74,41900.0,30.2008,30.2095,30.1054,30.1574,41900.0
2012-10-04 15:05:00,34.74,34.79,34.7,34.76,61600.0,30.1574,30.2008,30.1227,30.1748,61600.0
2012-10-04 15:10:00,34.74,34.74,34.66,34.68,36300.0,30.1574,30.1574,30.088,30.1054,36300.0
2012-10-04 15:15:00,34.69,34.78,34.69,34.75,49400.0,30.114,30.1922,30.114,30.1661,49400.0
2012-10-04 15:20:00,34.76,34.76,34.73,34.75,44300.0,30.1748,30.1748,30.1488,30.1661,44300.0
2012-10-04 15:25:00,34.75,34.89,34.74,34.88,110200.0,30.1661,30.2877,30.1574,30.279,110200.0
2012-10-04 15:30:00,34.88,34.91,34.87,34.9,50400.0,30.279,30.305,30.2703,30.2963,50400.0
2012-10-04 15:35:00,34.91,34.91,34.83,34.86,105000.0,30.305,30.305,30.2356,30.2616,105000.0
2012-10-04 15:40:00,34.87,34.92,34.86,34.9,150900.0,30.2703,30.3137,30.2616,30.2963,150900.0
2012-10-04 15:45:00,34.91,34.91,34.7,34.75,191800.0,30.305,30.305,30.1227,30.1661,191800.0
2012-10-04 15:50:00,34.74,34.85,34.64,34.79,261600.0,30.1574,30.2529,30.0706,30.2008,261600.0
2012-10-04 15:55:00,34.77,34.85,34.73,34.74,165500.0,30.1835,30.2529,30.1488,30.1574,165500.0
2012-10-05 09:30:00,35.35,35.77,35.05,35.48,220300.0,30.687,31.0516,30.4266,30.7998,220300.0
2012-10-05 09:35:00,35.45,35.59,35.19,35.39,122500.0,30.7738,30.8953,30.5481,30.7217,122500.0
2012-10-05 09:40:00,35.37,35.95,35.37,35.91,178300.0,30.7043,31.2078,30.7043,31.1731,178300.0
2012-10-05 09:45:00,35.92,36.2,35.75,36.07,162300.0,31.1818,31.4249,31.0342,31.312,162300.0
2012-10-05 09:50:00,36.03,36.18,35.9,35.98,66100.0,31.2773,31.4075,31.1644,31.2339,66100.0
2012-10-05 09:55:00,35.97,36.12,35.78,35.88,70400.0,31.2252,31.3554,31.0603,31.1471,70400.0
2012-10-05 10:00:00,35.84,36.06,35.7,35.84,75600.0,31.1123,31.3033,30.9908,31.1123,75600.0
2012-10-05 10:05:00,35.85,35.85,35.72,35.78,31400.0,31.121,31.121,31.0082,31.0603,31400.0
2012-10-05 10:10:00,35.78,36.06,35.68,36.04,72200.0,31.0603,31.3033,30.9734,31.286,72200.0
2012-10-05 10:15:00,36.05,36.13,36.0,36.12,114100.0,31.2946,31.3641,31.2512,31.3554,114100.0
2012-10-05 10:20:00,36.12,36.5,36.12,36.23,125300.0,31.3554,31.6853,31.3554,31.4509,125300.0
2012-10-05 10:25:00,36.27,36.32,36.19,36.26,46400.0,31.4856,31.529,31.4162,31.4769,46400.0
2012-10-05 10:30:00,36.26,36.28,36.07,36.07,59900.0,31.4769,31.4943,31.312,31.312,59900.0
2012-10-05 10:35:00,36.07,36.37,36.04,36.07,38000.0,31.312,31.5724,31.286,31.312,38000.0
2012-10-05 10:40:00,36.05,36.27,36.05,36.17,52600.0,31.2946,31.4856,31.2946,31.3988,52600.0
2012-10-05 10:45:00,36.19,36.29,36.09,36.13,104900.0,31.4162,31.503,31.3294,31.3641,104900.0
2012-10-05 10:50:00,36.13,36.14,36.0,36.01,61800.0,31.3641,31.3728,31.2512,31.2599,61800.0
2012-10-05 10:55:00,36.01,36.18,35.76,36.04,136300.0,31.2599,31.4075,31.0429,31.286,136300.0
2012-10-05 11:00:00,36.04,36.11,36.01,36.02,34900.0,31.286,31.3467,31.2599,31.2686,34900.0
2012-10-05 11:05:00,36.01,36.2,36.0,36.11,43900.0,31.2599,31.4249,31.2512,31.3467,43900.0
2012-10-05 11:10:00,36.1,36.12,35.81,35.82,37700.0,31.338,31.3554,31.0863,31.095,37700.0
2012-10-05 11:15:00,35.82,36.29,35.79,36.21,56400.0,31.095,31.503,31.0689,31.4335,56400.0
2012-10-05 11:20:00,36.19,36.46,36.13,36.19,84800.0,31.4162,31.6506,31.3641,31.4162,84800.0
2012-10-05 11:25:00,36.21,36.31,36.06,36.19,39700.0,31.4335,31.5203,31.3033,31.4162,39700.0
2012-10-05 11:30:00,36.16,36.29,36.16,36.26,28600.0,31.3901,31.503,31.3901,31.4769,28600.0
2012-10-05 11:35:00,36.26,36.28,36.17,36.22,22500.0,31.4769,31.4943,31.3988,31.4422,22500.0
2012-10-05 11:40:00,36.22,36.22,36.07,36.07,31200.0,31.4422,31.4422,31.312,31.312,31200.0
2012-10-05 11:45:00,36.07,36.07,35.97,35.98,23600.0,31.312,31.312,31.2252,31.2339,23600.0
2012-10-05 11:50:00,35.99,36.08,35.95,36.07,23700.0,31.2426,31.3207,31.2078,31.312,23700.0
2012-10-05 11:55:00,36.08,36.1,36.01,36.03,24100.0,31.3207,31.338,31.2599,31.2773,24100.0
2012-10-05 12:00:00,36.04,36.05,35.99,36.01,21000.0,31.286,31.2946,31.2426,31.2599,21000.0
2012-10-05 12:05:00,36.01,36.09,35.93,36.08,19200.0,31.2599,31.3294,31.1905,31.3207,19200.0
2012-10-05 12:10:00,36.08,36.22,36.06,36.08,28100.0,31.3207,31.4422,31.3033,31.3207,28100.0
2012-10-05 12:15:00,36.09,36.13,36.04,36.1,77800.0,31.3294,31.3641,31.286,31.338,77800.0
2012-10-05 12:20:00,36.1,36.12,36.08,36.11,25400.0,31.338,31.3554,31.3207,31.3467,25400.0
2012-10-05 12:25:00,36.13,36.21,36.13,36.2,29700.0,31.3641,31.4335,31.3641,31.4249,29700.0
2012-10-05 12:30:00,36.19,36.2,36.16,36.19,62300.0,31.4162,31.4249,31.3901,31.4162,62300.0
2012-10-05 12:35:00,36.2,36.23,36.18,36.18,26600.0,31.4249,31.4509,31.4075,31.4075,26600.0
2012-10-05 12:40:00,36.16,36.16,36.09,36.09,21100.0,31.3901,31.3901,31.3294,31.3294,21100.0
2012-10-05 12:45:00,36.09,36.23,36.08,36.23,42000.0,31.3294,31.4509,31.3207,31.4509,42000.0
2012-10-05 12:50:00,36.21,36.22,36.16,36.2,33800.0,31.4335,31.4422,31.3901,31.4249,33800.0
2012-10-05 12:55:00,36.2,36.2,36.13,36.13,13200.0,31.4249,31.4249,31.3641,31.3641,13200.0
2012-10-05 13:00:00,36.13,36.17,36.13,36.15,16300.0,31.3641,31.3988,31.3641,31.3814,16300.0
2012-10-05 13:05:00,36.14,36.18,36.08,36.17,32600.0,31.3728,31.4075,31.3207,31.3988,32600.0
2012-10-05 13:10:00,36.17,36.17,36.11,36.12,32300.0,31.3988,31.3988,31.3467,31.3554,32300.0
2012-10-05 13:15:00,36.11,36.13,36.09,36.12,13700.0,31.3467,31.3641,31.3294,31.3554,13700.0
2012-10-05 13:20:00,36.12,36.13,36.09,36.11,23100.0,31.3554,31.3641,31.3294,31.3467,23100.0
2012-10-05 13:25:00,36.11,36.17,36.1,36.17,29100.0,31.3467,31.3988,31.338,31.3988,29100.0
2012-10-05 13:30:00,36.16,36.19,36.14,36.19,43800.0,31.3901,31.4162,31.3728,31.4162,43800.0
2012-10-05 13:35:00,36.18,36.21,36.16,36.2,27100.0,31.4075,31.4335,31.3901,31.4249,27100.0
2012-10-05 13:40:00,36.2,36.2,36.09,36.11,28700.0,31.4249,31.4249,31.3294,31.3467,28700.0
2012-10-05 13:45:00,36.11,36.16,36.11,36.13,30400.0,31.3467,31.3901,31.3467,31.3641,30400.0
2012-10-05 13:50:00,36.12,36.25,36.11,36.23,41500.0,31.3554,31.4683,31.3467,31.4509,41500.0
2012-10-05 13:55:00,36.23,36.25,36.2,36.2,19200.0,31.4509,31.4683,31.4249,31.4249,19200.0
2012-10-05 14:00:00,36.21,36.26,36.19,36.26,50500.0,31.4335,31.4769,31.4162,31.4769,50500.0
2012-10-05 14:05:00,36.26,36.42,36.26,36.34,59100.0,31.4769,31.6158,31.4769,31.5464,59100.0
2012-10-05 14:10:00,36.33,36.33,36.2,36.27,46800.0,31.5377,31.5377,31.4249,31.4856,46800.0
2012-10-05 14:15:00,36.26,36.27,36.23,36.24,33300.0,31.4769,31.4856,31.4509,31.4596,33300.0
2012-10-05 14:20:00,36.23,36.26,36.2,36.2,25200.0,31.4509,31.4769,31.4249,31.4249,25200.0
2012-10-05 14:25:00,36.2,36.2,36.16,36.17,56700.0,31.4249,31.4249,31.3901,31.3988,56700.0
2012-10-05 14:30:00,36.16,36.19,36.1,36.17,39800.0,31.3901,31.4162,31.338,31.3988,39800.0
2012-10-05 14:35:00,36.16,36.17,36.02,36.04,38200.0,31.3901,31.3988,31.2686,31.286,38200.0
2012-10-05 14:40:00,36.03,36.04,36.01,36.03,26200.0,31.2773,31.286,31.2599,31.2773,26200.0
2012-10-05 14:45:00,36.03,36.04,35.96,35.96,43200.0,31.2773,31.286,31.2165,31.2165,43200.0
2012-10-05 14:50:00,35.97,36.02,35.97,36.0,44400.0,31.2252,31.2686,31.2252,31.2512,44400.0
2012-10-05 14:55:00,36.01,36.03,35.98,35.98,34000.0,31.2599,31.2773,31.2339,31.2339,34000.0
2012-10-05 15:00:00,35.98,36.08,35.98,36.01,55200.0,31.2339,31.3207,31.2339,31.2599,55200.0
2012-10-05 15:05:00,36.01,36.02,35.98,36.0,27300.0,31.2599,31.2686,31.2339,31.2512,27300.0
2012-10-05 15:10:00,36.01,36.01,35.97,36.01,27500.0,31.2599,31.2599,31.2252,31.2599,27500.0
2012-10-05 15:15:00,36.01,36.12,36.0,36.07,58300.0,31.2599,31.3554,31.2512,31.312,58300.0
2012-10-05 15:20:00,36.06,36.07,36.02,36.07,43300.0,31.3033,31.312,31.2686,31.312,43300.0
2012-10-05 15:25:00,36.07,36.07,36.03,36.04,36200.0,31.312,31.312,31.2773,31.286,36200.0
2012-10-05 15:30:00,36.03,36.04,35.97,35.99,87700.0,31.2773,31.286,31.2252,31.2426,87700.0
2012-10-05 15:35:00,35.99,36.07,35.97,36.05,97200.0,31.2426,31.312,31.2252,31.2946,97200.0
2012-10-05 15:40:00,36.04,36.06,36.02,36.05,55800.0,31.286,31.3033,31.2686,31.2946,55800.0
2012-10-05 15:45:00,36.05,36.11,36.02,36.09,89000.0,31.2946,31.3467,31.2686,31.3294,89000.0
2012-10-05 15:50:00,36.1,36.1,36.04,36.09,117500.0,31.338,31.338,31.286,31.3294,117500.0
2012-10-05 15:55:00,36.09,36.2,36.08,36.2,234900.0,31.3294,31.4249,31.3207,31.4249,234900.0
2012-10-08 09:30:00,36.36,36.5,36.11,36.28,113000.0,31.5637,31.6853,31.3467,31.4943,113000.0
2012-10-08 09:35:00,36.29,36.31,36.13,36.17,73800.0,31.503,31.5203,31.3641,31.3988,73800.0
2012-10-08 09:40:00,36.15,36.28,36.08,36.22,42800.0,31.3814,31.4943,31.3207,31.4422,42800.0
2012-10-08 09:45:00,36.21,36.24,36.13,36.22,108000.0,31.4335,31.4596,31.3641,31.4422,108000.0
2012-10-08 09:50:00,36.2,36.3,36.17,36.22,35600.0,31.4249,31.5117,31.3988,31.4422,35600.0
2012-10-08 09:55:00,36.23,36.28,36.19,36.23,22300.0,31.4509,31.4943,31.4162,31.4509,22300.0
2012-10-08 10:00:00,36.23,36.28,36.18,36.25,53900.0,31.4509,31.4943,31.4075,31.4683,53900.0
2012-10-08 10:05:00,36.25,36.27,36.21,36.22,26400.0,31.4683,31.4856,31.4335,31.4422,26400.0
2012-10-08 10:10:00,36.23,36.27,36.21,36.24,25800.0,31.4509,31.4856,31.4335,31.4596,25800.0
2012-10-08 10:15:00,36.24,36.26,36.21,36.24,34600.0,31.4596,31.4769,31.4335,31.4596,34600.0
2012-10-08 10:20:00,36.24,36.26,36.23,36.24,17000.0,31.4596,31.4769,31.4509,31.4596,17000.0
2012-10-08 10:25:00,36.24,36.25,36.23,36.23,16500.0,31.4596,31.4683,31.4509,31.4509,16500.0
2012-10-08 10:30:00,36.23,36.26,36.23,36.24,35400.0,31.4509,31.4769,31.4509,31.4596,35400.0
2012-10-08 10:35:00,36.24,36.26,36.23,36.26,22300.0,31.4596,31.4769,31.4509,31.4769,22300.0
2012-10-08 10:40:00,36.26,36.29,36.25,36.25,17900.0,31.4769,31.503,31.4683,31.4683,17900.0
2012-10-08 10:45:00,36.25,36.26,36.23,36.25,20200.0,31.4683,31.4769,31.4509,31.4683,20200.0
2012-10-08 10:50:00,36.25,36.27,36.21,36.22,39000.0,31.4683,31.4856,31.4335,31.4422,39000.0
2012-10-08 10:55:00,36.22,36.24,36.2,36.2,35200.0,31.4422,31.4596,31.4249,31.4249,35200.0
2012-10-08 11:00:00,36.2,36.23,36.2,36.2,21500.0,31.4249,31.4509,31.4249,31.4249,21500.0
2012-10-08 11:05:00,36.21,36.24,36.15,36.16,92700.0,31.4335,31.4596,31.3814,31.3901,92700.0
2012-10-08 11:10:00,36.15,36.18,36.13,36.15,12500.0,31.3814,31.4075,31.3641,31.3814,12500.0
2012-10-08 11:15:00,36.15,36.15,36.05,36.12,19700.0,31.3814,31.3814,31.2946,31.3554,19700.0
2012-10-08 11:20:00,36.12,36.13,36.04,36.11,13600.0,31.3554,31.3641,31.286,31.3467,13600.0
2012-10-08 11:25:00,36.1,36.11,36.03,36.06,39900.0,31.338,31.3467,31.2773,31.3033,39900.0
2012-10-08 11:30:00,36.05,36.05,35.99,36.02,30500.0,31.2946,31.2946,31.2426,31.2686,30500.0
2012-10-08 11:35:00,36.02,36.12,36.02,36.08,18100.0,31.2686,31.3554,31.2686,31.3207,18100.0
2012-10-08 11:40:00,36.07,36.08,36.04,36.05,6600.0,31.312,31.3207,31.286,31.2946,6600.0
2012-10-08 11:45:00,36.04,36.07,36.01,36.04,28200.0,31.286,31.312,31.2599,31.286,28200.0
2012-10-08 11:50:00,36.06,36.08,36.05,36.08,10000.0,31.3033,31.3207,31.2946,31.3207,10000.0
2012-10-08 11:55:00,36.07,36.07,36.04,36.06,11500.0,31.312,31.312,31.286,31.3033,11500.0
2012-10-08 12:00:00,36.07,36.08,36.02,36.05,14500.0,31.312,31.3207,31.2686,31.2946,14500.0
2012-10-08 12:05:00,36.06,36.13,36.01,36.02,19500.0,31.3033,31.3641,31.2599,31.2686,19500.0
2012-10-08 12:10:00,36.02,36.13,36.01,36.13,26500.0,31.2686,31.3641,31.2599,31.3641,26500.0
2012-10-08 12:15:00,36.13,36.14,36.07,36.1,11700.0,31.3641,31.3728,31.312,31.338,11700.0
2012-10-08 12:20:00,36.1,36.13,36.07,36.12,18900.0,31.338,31.3641,31.312,31.3554,18900.0
2012-10-08 12:25:00,36.09,36.14,36.06,36.13,17100.0,31.3294,31.3728,31.3033,31.3641,17100.0
2012-10-08 12:30:00,36.14,36.14,36.06,36.1,13400.0,31.3728,31.3728,31.3033,31.338,13400.0
2012-10-08 12:35:00,36.1,36.11,36.08,36.1,15800.0,31.338,31.3467,31.3207,31.338,15800.0
2012-10-08 12:40:00,36.1,36.14,36.09,36.11,9300.0,31.338,31.3728,31.3294,31.3467,9300.0
2012-10-08 12:45:00,36.12,36.14,36.09,36.14,11700.0,31.3554,31.3728,31.3294,31.3728,11700.0
2012-10-08 12:50:00,36.15,36.18,36.11,36.11,14000.0,31.3814,31.4075,31.3467,31.3467,14000.0
2012-10-08 12:55:00,36.11,36.18,36.11,36.17,15100.0,31.3467,31.4075,31.3467,31.3988,15100.0
2012-10-08 13:00:00,36.17,36.22,36.16,36.22,17900.0,31.3988,31.4422,31.3901,31.4422,17900.0
2012-10-08 13:05:00,36.21,36.25,36.21,36.22,10500.0,31.4335,31.4683,31.4335,31.4422,10500.0
2012-10-08 13:10:00,36.22,36.23,36.22,36.22,2400.0,31.4422,31.4509,31.4422,31.4422,2400.0
2012-10-08 13:15:00,36.22,36.27,36.22,36.27,9300.0,31.4422,31.4856,31.4422,31.4856,9300.0
2012-10-08 13:20:00,36.26,36.26,36.21,36.23,16900.0,31.4769,31.4769,31.4335,31.4509,16900.0
2012-10-08 13:25:00,36.24,36.26,36.2,36.2,8400.0,31.4596,31.4769,31.4249,31.4249,8400.0
2012-10-08 13:30:00,36.21,36.28,36.21,36.27,18700.0,31.4335,31.4943,31.4335,31.4856,18700.0
2012-10-08 13:35:00,36.27,36.27,36.24,36.25,7200.0,31.4856,31.4856,31.4596,31.4683,7200.0
2012-10-08 13:40:00,36.25,36.27,36.24,36.25,16300.0,31.4683,31.4856,31.4596,31.4683,16300.0
2012-10-08 13:45:00,36.24,36.26,36.24,36.25,6600.0,31.4596,31.4769,31.4596,31.4683,6600.0
2012-10-08 13:50:00,36.25,36.26,36.25,36.25,6400.0,31.4683,31.4769,31.4683,31.4683,6400.0
2012-10-08 13:55:00,36.26,36.26,36.25,36.26,2300.0,31.4769,31.4769,31.4683,31.4769,2300.0
2012-10-08 14:00:00,36.25,36.26,36.24,36.26,23400.0,31.4683,31.4769,31.4596,31.4769,23400.0
2012-10-08 14:05:00,36.26,36.27,36.24,36.24,19200.0,31.4769,31.4856,31.4596,31.4596,19200.0
2012-10-08 14:10:00,36.25,36.26,36.25,36.25,7600.0,31.4683,31.4769,31.4683,31.4683,7600.0
2012-10-08 14:15:00,36.25,36.33,36.25,36.32,19400.0,31.4683,31.5377,31.4683,31.529,19400.0
2012-10-08 14:20:00,36.32,36.36,36.32,36.33,19800.0,31.529,31.5637,31.529,31.5377,19800.0
2012-10-08 14:25:00,36.32,36.33,36.28,36.29,13200.0,31.529,31.5377,31.4943,31.503,13200.0
2012-10-08 14:30:00,36.29,36.29,36.25,36.25,28300.0,31.503,31.503,31.4683,31.4683,28300.0
2012-10-08 14:35:00,36.25,36.27,36.25,36.25,9900.0,31.4683,31.4856,31.4683,31.4683,9900.0
2012-10-08 14:40:00,36.25,36.26,36.24,36.26,11500.0,31.4683,31.4769,31.4596,31.4769,11500.0
2012-10-08 14:45:00,36.25,36.32,36.25,36.29,33000.0,31.4683,31.529,31.4683,31.503,33000.0
2012-10-08 14:50:00,36.29,36.29,36.28,36.29,8300.0,31.503,31.503,31.4943,31.503,8300.0
2012-10-08 14:55:00,36.3,36.31,36.29,36.3,12100.0,31.5117,31.5203,31.503,31.5117,12100.0
2012-10-08 15:00:00,36.3,36.32,36.28,36.28,16300.0,31.5117,31.529,31.4943,31.4943,16300.0
2012-10-08 15:05:00,36.29,36.29,36.27,36.27,7300.0,31.503,31.503,31.4856,31.4856,7300.0
2012-10-08 15:10:00,36.27,36.28,36.26,36.28,21500.0,31.4856,31.4943,31.4769,31.4943,21500.0
2012-10-08 15:15:00,36.29,36.31,36.27,36.29,19300.0,31.503,31.5203,31.4856,31.503,19300.0
2012-10-08 15:20:00,36.29,36.31,36.27,36.29,20500.0,31.503,31.5203,31.4856,31.503,20500.0
2012-10-08 15:25:00,36.3,36.32,36.27,36.3,24300.0,31.5117,31.529,31.4856,31.5117,24300.0
2012-10-08 15:30:00,36.29,36.35,36.28,36.32,41500.0,31.503,31.5551,31.4943,31.529,41500.0
2012-10-08 15:35:00,36.33,36.36,36.3,36.3,37800.0,31.5377,31.5637,31.5117,31.5117,37800.0
2012-10-08 15:40:00,36.3,36.34,36.29,36.32,30000.0,31.5117,31.5464,31.503,31.529,30000.0
2012-10-08 15:45:00,36.33,36.36,36.29,36.32,44900.0,31.5377,31.5637,31.503,31.529,44900.0
2012-10-08 15:50:00,36.32,36.35,36.32,36.34,39100.0,31.529,31.5551,31.529,31.5464,39100.0
2012-10-08 15:55:00,36.35,36.37,36.33,36.34,163200.0,31.5551,31.5724,31.5377,31.5464,163200.0
2012-10-09 09:30:00,36.3,36.44,36.29,36.37,50600.0,31.5117,31.6332,31.503,31.5724,50600.0
2012-10-09 09:35:00,36.37,36.37,36.23,36.3,33500.0,31.5724,31.5724,31.4509,31.5117,33500.0
2012-10-09 09:40:00,36.32,36.34,36.29,36.34,25800.0,31.529,31.5464,31.503,31.5464,25800.0
2012-10-09 09:45:00,36.34,36.38,36.28,36.31,33200.0,31.5464,31.5811,31.4943,31.5203,33200.0
2012-10-09 09:50:00,36.32,36.4,36.28,36.31,24500.0,31.529,31.5985,31.4943,31.5203,24500.0
2012-10-09 09:55:00,36.31,36.38,36.3,36.3,36700.0,31.5203,31.5811,31.5117,31.5117,36700.0
2012-10-09 10:00:00,36.29,36.34,36.29,36.29,79000.0,31.503,31.5464,31.503,31.503,79000.0
2012-10-09 10:05:00,36.29,36.33,36.29,36.29,32800.0,31.503,31.5377,31.503,31.503,32800.0
2012-10-09 10:10:00,36.29,36.3,36.28,36.3,27600.0,31.503,31.5117,31.4943,31.5117,27600.0
2012-10-09 10:15:00,36.3,36.3,36.27,36.27,22800.0,31.5117,31.5117,31.4856,31.4856,22800.0
2012-10-09 10:20:00,36.27,36.3,36.26,36.29,10500.0,31.4856,31.5117,31.4769,31.503,10500.0
2012-10-09 10:25:00,36.29,36.31,36.28,36.28,26700.0,31.503,31.5203,31.4943,31.4943,26700.0
2012-10-09 10:30:00,36.28,36.33,36.28,36.33,17500.0,31.4943,31.5377,31.4943,31.5377,17500.0
2012-10-09 10:35:00,36.31,36.31,36.25,36.27,23600.0,31.5203,31.5203,31.4683,31.4856,23600.0
2012-10-09 10:40:00,36.26,36.27,36.24,36.25,13300.0,31.4769,31.4856,31.4596,31.4683,13300.0
2012-10-09 10:45:00,36.26,36.26,36.1,36.11,34600.0,31.4769,31.4769,31.338,31.3467,34600.0
2012-10-09 10:50:00,36.11,36.13,36.07,36.07,24800.0,31.3467,31.3641,31.312,31.312,24800.0
2012-10-09 10:55:00,36.07,36.08,35.99,36.0,63800.0,31.312,31.3207,31.2426,31.2512,63800.0
2012-10-09 11:00:00,35.99,36.06,35.98,36.06,60700.0,31.2426,31.3033,31.2339,31.3033,60700.0
2012-10-09 11:05:00,36.06,36.09,36.03,36.05,23100.0,31.3033,31.3294,31.2773,31.2946,23100.0
2012-10-09 11:10:00,36.05,36.12,36.04,36.11,34800.0,31.2946,31.3554,31.286,31.3467,34800.0
2012-10-09 11:15:00,36.12,36.13,36.02,36.06,47200.0,31.3554,31.3641,31.2686,31.3033,47200.0
2012-10-09 11:20:00,36.06,36.15,36.04,36.15,42800.0,31.3033,31.3814,31.286,31.3814,42800.0
2012-10-09 11:25:00,36.15,36.16,36.1,36.14,27100.0,31.3814,31.3901,31.338,31.3728,27100.0
2012-10-09 11:30:00,36.12,36.2,36.12,36.2,20800.0,31.3554,31.4249,31.3554,31.4249,20800.0
2012-10-09 11:35:00,36.2,36.23,36.18,36.2,10900.0,31.4249,31.4509,31.4075,31.4249,10900.0
2012-10-09 11:40:00,36.2,36.22,36.14,36.15,54300.0,31.4249,31.4422,31.3728,31.3814,54300.0
2012-10-09 11:45:00,36.15,36.19,36.1,36.19,19800.0,31.3814,31.4162,31.338,31.4162,19800.0
2012-10-09 11:50:00,36.17,36.18,36.14,36.16,11100.0,31.3988,31.4075,31.3728,31.3901,11100.0
2012-10-09 11:55:00,36.17,36.2,36.12,36.19,26800.0,31.3988,31.4249,31.3554,31.4162,26800.0
2012-10-09 12:00:00,36.19,36.33,36.19,36.3,55100.0,31.4162,31.5377,31.4162,31.5117,55100.0
2012-10-09 12:05:00,36.3,36.31,36.29,36.31,70500.0,31.5117,31.5203,31.503,31.5203,70500.0
2012-10-09 12:10:00,36.31,36.32,36.3,36.3,30300.0,31.5203,31.529,31.5117,31.5117,30300.0
2012-10-09 12:15:00,36.31,36.33,36.3,36.32,37600.0,31.5203,31.5377,31.5117,31.529,37600.0
2012-10-09 12:20:00,36.32,36.32,36.25,36.3,48900.0,31.529,31.529,31.4683,31.5117,48900.0
2012-10-09 12:25:00,36.28,36.3,36.27,36.29,18900.0,31.4943,31.5117,31.4856,31.503,18900.0
2012-10-09 12:30:00,36.29,36.33,36.27,36.29,108800.0,31.503,31.5377,31.4856,31.503,108800.0
2012-10-09 12:35:00,36.29,36.31,36.28,36.28,16300.0,31.503,31.5203,31.4943,31.4943,16300.0
2012-10-09 12:40:00,36.27,36.3,36.23,36.24,43000.0,31.4856,31.5117,31.4509,31.4596,43000.0
2012-10-09 12:45:00,36.24,36.25,36.21,36.25,20500.0,31.4596,31.4683,31.4335,31.4683,20500.0
2012-10-09 12:50:00,36.25,36.26,36.21,36.24,11200.0,31.4683,31.4769,31.4335,31.4596,11200.0
2012-10-09 12:55:00,36.24,36.27,36.2,36.21,43200.0,31.4596,31.4856,31.4249,31.4335,43200.0
2012-10-09 13:00:00,36.2,36.25,36.19,36.25,14800.0,31.4249,31.4683,31.4162,31.4683,14800.0
2012-10-09 13:05:00,36.22,36.23,36.13,36.15,17300.0,31.4422,31.4509,31.3641,31.3814,17300.0
2012-10-09 13:10:00,36.15,36.17,36.15,36.16,13600.0,31.3814,31.3988,31.3814,31.3901,13600.0
2012-10-09 13:15:00,36.17,36.18,36.13,36.13,24300.0,31.3988,31.4075,31.3641,31.3641,24300.0
2012-10-09 13:20:00,36.13,36.13,36.11,36.11,23500.0,31.3641,31.3641,31.3467,31.3467,23500.0
2012-10-09 13:25:00,36.12,36.16,36.11,36.13,86500.0,31.3554,31.3901,31.3467,31.3641,86500.0
2012-10-09 13:30:00,36.13,36.15,36.08,36.1,54900.0,31.3641,31.3814,31.3207,31.338,54900.0
2012-10-09 13:35:00,36.1,36.13,36.07,36.1,12500.0,31.338,31.3641,31.312,31.338,12500.0
2012-10-09 13:40:00,36.12,36.12,36.1,36.12,8000.0,31.3554,31.3554,31.338,31.3554,8000.0
2012-10-09 13:45:00,36.12,36.13,36.11,36.11,5800.0,31.3554,31.3641,31.3467,31.3467,5800.0
2012-10-09 13:50:00,36.1,36.13,36.08,36.08,10300.0,31.338,31.3641,31.3207,31.3207,10300.0
2012-10-09 13:55:00,36.07,36.1,36.0,36.0,9200.0,31.312,31.338,31.2512,31.2512,9200.0
2012-10-09 14:00:00,36.02,36.05,35.99,36.0,68100.0,31.2686,31.2946,31.2426,31.2512,68100.0
2012-10-09 14:05:00,36.0,36.06,36.0,36.04,45300.0,31.2512,31.3033,31.2512,31.286,45300.0
2012-10-09 14:10:00,36.04,36.04,36.0,36.02,31200.0,31.286,31.286,31.2512,31.2686,31200.0
2012-10-09 14:15:00,36.01,36.06,35.99,36.06,30800.0,31.2599,31.3033,31.2426,31.3033,30800.0
2012-10-09 14:20:00,36.06,36.09,36.04,36.07,54200.0,31.3033,31.3294,31.286,31.312,54200.0
2012-10-09 14:25:00,36.06,36.06,36.01,36.03,15500.0,31.3033,31.3033,31.2599,31.2773,15500.0
2012-10-09 14:30:00,36.02,36.03,36.0,36.01,17500.0,31.2686,31.2773,31.2512,31.2599,17500.0
2012-10-09 14:35:00,36.01,36.08,36.01,36.05,44100.0,31.2599,31.3207,31.2599,31.2946,44100.0
2012-10-09 14:40:00,36.04,36.06,36.0,36.04,24900.0,31.286,31.3033,31.2512,31.286,24900.0
2012-10-09 14:45:00,36.03,36.05,36.0,36.0,19300.0,31.2773,31.2946,31.2512,31.2512,19300.0
2012-10-09 14:50:00,36.01,36.04,36.01,36.01,17700.0,31.2599,31.286,31.2599,31.2599,17700.0
2012-10-09 14:55:00,36.02,36.08,36.01,36.07,31000.0,31.2686,31.3207,31.2599,31.312,31000.0
2012-10-09 15:00:00,36.06,36.07,36.01,36.05,28300.0,31.3033,31.312,31.2599,31.2946,28300.0
2012-10-09 15:05:00,36.06,36.09,36.04,36.04,63600.0,31.3033,31.3294,31.286,31.286,63600.0
2012-10-09 15:10:00,36.05,36.06,36.01,36.04,39000.0,31.2946,31.3033,31.2599,31.286,39000.0
2012-10-09 15:15:00,36.04,36.05,35.96,35.98,232100.0,31.286,31.2946,31.2165,31.2339,232100.0
2012-10-09 15:20:00,35.98,36.01,35.95,35.98,64700.0,31.2339,31.2599,31.2078,31.2339,64700.0
2012-10-09 15:25:00,35.98,36.0,35.94,35.94,43800.0,31.2339,31.2512,31.1992,31.1992,43800.0
2012-10-09 15:30:00,35.94,35.95,35.89,35.91,108200.0,31.1992,31.2078,31.1557,31.1731,108200.0
2012-10-09 15:35:00,35.91,35.93,35.87,35.87,68700.0,31.1731,31.1905,31.1384,31.1384,68700.0
2012-10-09 15:40:00,35.87,35.92,35.87,35.9,47600.0,31.1384,31.1818,31.1384,31.1644,47600.0
2012-10-09 15:45:00,35.9,35.9,34.71,34.72,1067600.0,31.1644,31.1644,30.1314,30.1401,1067600.0
2012-10-09 15:50:00,34.72,35.58,34.71,34.82,1248600.0,30.1401,30.8866,30.1314,30.2269,1248600.0
2012-10-09 15:55:00,34.83,35.05,34.64,34.77,1101300.0,30.2356,30.4266,30.0706,30.1835,1101300.0
2012-10-10 09:30:00,35.26,35.7,35.05,35.39,208200.0,30.6088,30.9908,30.4266,30.7217,208200.0
2012-10-10 09:35:00,35.38,35.54,35.33,35.33,274400.0,30.713,30.8519,30.6696,30.6696,274400.0
2012-10-10 09:40:00,35.29,35.4,35.11,35.15,548500.0,30.6349,30.7304,30.4786,30.5134,548500.0
2012-10-10 09:45:00,35.17,35.3,35.09,35.17,200600.0,30.5307,30.6436,30.4613,30.5307,200600.0
2012-10-10 09:50:00,35.18,35.35,35.14,35.33,238300.0,30.5394,30.687,30.5047,30.6696,238300.0
2012-10-10 09:55:00,35.33,35.53,35.32,35.52,225500.0,30.6696,30.8432,30.6609,30.8346,225500.0
2012-10-10 10:00:00,35.53,35.73,35.53,35.58,160400.0,30.8432,31.0169,30.8432,30.8866,160400.0
2012-10-10 10:05:00,35.59,35.67,35.57,35.63,165200.0,30.8953,30.9648,30.878,30.93,165200.0
2012-10-10 10:10:00,35.62,35.69,35.61,35.63,69700.0,30.9214,30.9821,30.9127,30.93,69700.0
2012-10-10 10:15:00,35.64,35.7,35.59,35.59,304000.0,30.9387,30.9908,30.8953,30.8953,304000.0
2012-10-10 10:20:00,35.6,35.61,35.5,35.51,58000.0,30.904,30.9127,30.8172,30.8259,58000.0
2012-10-10 10:25:00,35.51,35.52,35.44,35.46,122900.0,30.8259,30.8346,30.7651,30.7825,122900.0
2012-10-10 10:30:00,35.46,35.55,35.45,35.5,88300.0,30.7825,30.8606,30.7738,30.8172,88300.0
2012-10-10 10:35:00,35.5,35.59,35.48,35.58,108900.0,30.8172,30.8953,30.7998,30.8866,108900.0
2012-10-10 10:40:00,35.58,35.69,35.56,35.61,72000.0,30.8866,30.9821,30.8693,30.9127,72000.0
2012-10-10 10:45:00,35.62,35.65,35.61,35.63,30500.0,30.9214,30.9474,30.9127,30.93,30500.0
2012-10-10 10:50:00,35.61,35.71,35.61,35.68,53300.0,30.9127,30.9995,30.9127,30.9734,53300.0
2012-10-10 10:55:00,35.69,35.73,35.65,35.66,60200.0,30.9821,31.0169,30.9474,30.9561,60200.0
2012-10-10 11:00:00,35.65,35.65,35.53,35.61,49600.0,30.9474,30.9474,30.8432,30.9127,49600.0
2012-10-10 11:05:00,35.62,35.81,35.61,35.8,57300.0,30.9214,31.0863,30.9127,31.0776,57300.0
2012-10-10 11:10:00,35.8,35.96,35.78,35.93,57200.0,31.0776,31.2165,31.0603,31.1905,57200.0
2012-10-10 11:15:00,35.93,35.97,35.85,35.88,43900.0,31.1905,31.2252,31.121,31.1471,43900.0
2012-10-10 11:20:00,35.88,35.88,35.77,35.77,46500.0,31.1471,31.1471,31.0516,31.0516,46500.0
2012-10-10 11:25:00,35.77,35.78,35.68,35.7,19100.0,31.0516,31.0603,30.9734,30.9908,19100.0
2012-10-10 11:30:00,35.7,35.71,35.63,35.64,18700.0,30.9908,30.9995,30.93,30.9387,18700.0
2012-10-10 11:35:00,35.65,35.72,35.63,35.72,32500.0,30.9474,31.0082,30.93,31.0082,32500.0
2012-10-10 11:40:00,35.72,35.74,35.68,35.74,26400.0,31.0082,31.0255,30.9734,31.0255,26400.0
2012-10-10 11:45:00,35.74,35.78,35.71,35.75,31900.0,31.0255,31.0603,30.9995,31.0342,31900.0
2012-10-10 11:50:00,35.75,35.75,35.65,35.69,61900.0,31.0342,31.0342,30.9474,30.9821,61900.0
2012-10-10 11:55:00,35.69,35.73,35.6,35.61,25400.0,30.9821,31.0169,30.904,30.9127,25400.0
2012-10-10 12:00:00,35.61,35.61,35.54,35.56,50100.0,30.9127,30.9127,30.8519,30.8693,50100.0
2012-10-10 12:05:00,35.56,35.59,35.52,35.59,49900.0,30.8693,30.8953,30.8346,30.8953,49900.0
2012-10-10 12:10:00,35.6,35.67,35.6,35.67,25200.0,30.904,30.9648,30.904,30.9648,25200.0
2012-10-10 12:15:00,35.67,35.67,35.55,35.55,31300.0,30.9648,30.9648,30.8606,30.8606,31300.0
2012-10-10 12:20:00,35.55,35.55,35.46,35.46,13000.0,30.8606,30.8606,30.7825,30.7825,13000.0
2012-10-10 12:25:00,35.45,35.48,35.39,35.44,19300.0,30.7738,30.7998,30.7217,30.7651,19300.0
2012-10-10 12:30:00,35.44,35.46,35.39,35.39,28500.0,30.7651,30.7825,30.7217,30.7217,28500.0
2012-10-10 12:35:00,35.39,35.45,35.35,35.39,29100.0,30.7217,30.7738,30.687,30.7217,29100.0
2012-10-10 12:40:00,35.39,35.46,35.36,35.45,144900.0,30.7217,30.7825,30.6957,30.7738,144900.0
2012-10-10 12:45:00,35.46,35.47,35.44,35.46,20000.0,30.7825,30.7911,30.7651,30.7825,20000.0
2012-10-10 12:50:00,35.46,35.54,35.45,35.52,98100.0,30.7825,30.8519,30.7738,30.8346,98100.0
2012-10-10 12:55:00,35.52,35.57,35.48,35.52,87000.0,30.8346,30.878,30.7998,30.8346,87000.0
2012-10-10 13:00:00,35.52,35.61,35.5,35.61,96300.0,30.8346,30.9127,30.8172,30.9127,96300.0
2012-10-10 13:05:00,35.6,35.62,35.57,35.6,10500.0,30.904,30.9214,30.878,30.904,10500.0
2012-10-10 13:10:00,35.6,35.62,35.55,35.57,15200.0,30.904,30.9214,30.8606,30.878,15200.0
2012-10-10 13:15:00,35.58,35.65,35.57,35.63,28800.0,30.8866,30.9474,30.878,30.93,28800.0
2012-10-10 13:20:00,35.65,35.86,35.64,35.86,65900.0,30.9474,31.1297,30.9387,31.1297,65900.0
2012-10-10 13:25:00,35.86,35.87,35.75,35.83,22200.0,31.1297,31.1384,31.0342,31.1037,22200.0
2012-10-10 13:30:00,35.82,35.82,35.73,35.73,21700.0,31.095,31.095,31.0169,31.0169,21700.0
2012-10-10 13:35:00,35.72,35.72,35.67,35.71,15500.0,31.0082,31.0082,30.9648,30.9995,15500.0
2012-10-10 13:40:00,35.69,35.71,35.6,35.63,16800.0,30.9821,30.9995,30.904,30.93,16800.0
2012-10-10 13:45:00,35.64,35.65,35.57,35.59,58300.0,30.9387,30.9474,30.878,30.8953,58300.0
2012-10-10 13:50:00,35.6,35.61,35.58,35.6,31700.0,30.904,30.9127,30.8866,30.904,31700.0
2012-10-10 13:55:00,35.6,35.6,35.46,35.48,24700.0,30.904,30.904,30.7825,30.7998,24700.0
2012-10-10 14:00:00,35.5,35.62,35.5,35.53,106900.0,30.8172,30.9214,30.8172,30.8432,106900.0
2012-10-10 14:05:00,35.52,35.58,35.52,35.54,98600.0,30.8346,30.8866,30.8346,30.8519,98600.0
2012-10-10 14:10:00,35.55,35.55,35.48,35.5,12800.0,30.8606,30.8606,30.7998,30.8172,12800.0
2012-10-10 14:15:00,35.5,35.52,35.39,35.44,281100.0,30.8172,30.8346,30.7217,30.7651,281100.0
2012-10-10 14:20:00,35.43,35.44,35.32,35.35,46000.0,30.7564,30.7651,30.6609,30.687,46000.0
2012-10-10 14:25:00,35.36,35.44,35.35,35.39,28500.0,30.6957,30.7651,30.687,30.7217,28500.0
2012-10-10 14:30:00,35.38,35.39,35.36,35.37,17400.0,30.713,30.7217,30.6957,30.7043,17400.0
2012-10-10 14:35:00,35.37,35.37,35.28,35.29,26400.0,30.7043,30.7043,30.6262,30.6349,26400.0
2012-10-10 14:40:00,35.29,35.3,35.15,35.16,55800.0,30.6349,30.6436,30.5134,30.522,55800.0
2012-10-10 14:45:00,35.16,35.21,35.1,35.2,140100.0,30.522,30.5654,30.47,30.5568,140100.0
2012-10-10 14:50:00,35.2,35.3,35.18,35.25,34400.0,30.5568,30.6436,30.5394,30.6002,34400.0
2012-10-10 14:55:00,35.25,35.25,35.18,35.2,35100.0,30.6002,30.6002,30.5394,30.5568,35100.0
2012-10-10 15:00:00,35.2,35.28,35.2,35.28,74400.0,30.5568,30.6262,30.5568,30.6262,74400.0
2012-10-10 15:05:00,35.28,35.39,35.25,35.39,34500.0,30.6262,30.7217,30.6002,30.7217,34500.0
2012-10-10 15:10:00,35.39,35.41,35.36,35.39,37900.0,30.7217,30.7391,30.6957,30.7217,37900.0
2012-10-10 15:15:00,35.4,35.4,35.28,35.3,43500.0,30.7304,30.7304,30.6262,30.6436,43500.0
2012-10-10 15:20:00,35.29,35.35,35.29,35.35,96400.0,30.6349,30.687,30.6349,30.687,96400.0
2012-10-10 15:25:00,35.35,35.35,35.32,35.35,43300.0,30.687,30.687,30.6609,30.687,43300.0
2012-10-10 15:30:00,35.34,35.34,35.29,35.3,36800.0,30.6783,30.6783,30.6349,30.6436,36800.0
2012-10-10 15:35:00,35.3,35.33,35.3,35.32,51100.0,30.6436,30.6696,30.6436,30.6609,51100.0
2012-10-10 15:40:00,35.33,35.35,35.3,35.3,41100.0,30.6696,30.687,30.6436,30.6436,41100.0
2012-10-10 15:45:00,35.31,35.32,35.27,35.31,115200.0,30.6523,30.6609,30.6175,30.6523,115200.0
2012-10-10 15:50:00,35.3,35.32,35.29,35.3,96100.0,30.6436,30.6609,30.6349,30.6436,96100.0
2012-10-10 15:55:00,35.31,35.32,35.29,35.32,181000.0,30.6523,30.6609,30.6349,30.6609,181000.0
2012-10-11 09:30:00,35.51,35.63,35.4,35.47,164200.0,30.8259,30.93,30.7304,30.7911,164200.0
2012-10-11 09:35:00,35.48,35.63,35.48,35.63,22500.0,30.7998,30.93,30.7998,30.93,22500.0
2012-10-11 09:40:00,35.65,35.83,35.62,35.69,85900.0,30.9474,31.1037,30.9214,30.9821,85900.0
2012-10-11 09:45:00,35.69,35.82,35.61,35.66,109200.0,30.9821,31.095,30.9127,30.9561,109200.0
2012-10-11 09:50:00,35.67,35.67,35.56,35.56,25200.0,30.9648,30.9648,30.8693,30.8693,25200.0
2012-10-11 09:55:00,35.57,35.62,35.5,35.5,13300.0,30.878,30.9214,30.8172,30.8172,13300.0
2012-10-11 10:00:00,35.51,35.59,35.51,35.54,23500.0,30.8259,30.8953,30.8259,30.8519,23500.0
2012-10-11 10:05:00,35.54,35.59,35.51,35.58,15300.0,30.8519,30.8953,30.8259,30.8866,15300.0
2012-10-11 10:10:00,35.57,35.57,35.5,35.52,13400.0,30.878,30.878,30.8172,30.8346,13400.0
2012-10-11 10:15:00,35.52,35.55,35.5,35.51,29700.0,30.8346,30.8606,30.8172,30.8259,29700.0
2012-10-11 10:20:00,35.52,35.52,35.49,35.52,14100.0,30.8346,30.8346,30.8085,30.8346,14100.0
2012-10-11 10:25:00,35.52,35.53,35.5,35.5,29800.0,30.8346,30.8432,30.8172,30.8172,29800.0
2012-10-11 10:30:00,35.51,35.56,35.48,35.55,130000.0,30.8259,30.8693,30.7998,30.8606,130000.0
2012-10-11 10:35:00,35.55,35.55,35.5,35.51,79400.0,30.8606,30.8606,30.8172,30.8259,79400.0
2012-10-11 10:40:00,35.51,35.53,35.48,35.52,21000.0,30.8259,30.8432,30.7998,30.8346,21000.0
2012-10-11 10:45:00,35.51,35.52,35.46,35.48,24000.0,30.8259,30.8346,30.7825,30.7998,24000.0
2012-10-11 10:50:00,35.48,35.52,35.48,35.49,16900.0,30.7998,30.8346,30.7998,30.8085,16900.0
2012-10-11 10:55:00,35.49,35.51,35.46,35.51,20100.0,30.8085,30.8259,30.7825,30.8259,20100.0
2012-10-11 11:00:00,35.5,35.53,35.49,35.51,58300.0,30.8172,30.8432,30.8085,30.8259,58300.0
2012-10-11 11:05:00,35.52,35.52,35.48,35.49,129000.0,30.8346,30.8346,30.7998,30.8085,129000.0
2012-10-11 11:10:00,35.49,35.59,35.48,35.59,292000.0,30.8085,30.8953,30.7998,30.8953,292000.0
2012-10-11 11:15:00,35.59,35.59,35.52,35.52,18900.0,30.8953,30.8953,30.8346,30.8346,18900.0
2012-10-11 11:20:00,35.52,35.54,35.52,35.54,14800.0,30.8346,30.8519,30.8346,30.8519,14800.0
2012-10-11 11:25:00,35.54,35.55,35.5,35.5,21000.0,30.8519,30.8606,30.8172,30.8172,21000.0
2012-10-11 11:30:00,35.49,35.55,35.47,35.48,17100.0,30.8085,30.8606,30.7911,30.7998,17100.0
2012-10-11 11:35:00,35.48,35.52,35.48,35.5,9200.0,30.7998,30.8346,30.7998,30.8172,9200.0
2012-10-11 11:40:00,35.5,35.5,35.44,35.44,11800.0,30.8172,30.8172,30.7651,30.7651,11800.0
2012-10-11 11:45:00,35.44,35.47,35.44,35.47,10100.0,30.7651,30.7911,30.7651,30.7911,10100.0
2012-10-11 11:50:00,35.48,35.49,35.38,35.4,28000.0,30.7998,30.8085,30.713,30.7304,28000.0
2012-10-11 11:55:00,35.39,35.39,35.35,35.38,8200.0,30.7217,30.7217,30.687,30.713,8200.0
2012-10-11 12:00:00,35.37,35.41,35.37,35.39,11800.0,30.7043,30.7391,30.7043,30.7217,11800.0
2012-10-11 12:05:00,35.38,35.39,35.34,35.39,7400.0,30.713,30.7217,30.6783,30.7217,7400.0
2012-10-11 12:10:00,35.38,35.41,35.38,35.41,12300.0,30.713,30.7391,30.713,30.7391,12300.0
2012-10-11 12:15:00,35.41,35.45,35.4,35.42,25600.0,30.7391,30.7738,30.7304,30.7477,25600.0
2012-10-11 12:20:00,35.42,35.45,35.39,35.45,117900.0,30.7477,30.7738,30.7217,30.7738,117900.0
2012-10-11 12:25:00,35.45,35.49,35.45,35.48,12900.0,30.7738,30.8085,30.7738,30.7998,12900.0
2012-10-11 12:30:00,35.48,35.51,35.45,35.45,18200.0,30.7998,30.8259,30.7738,30.7738,18200.0
2012-10-11 12:35:00,35.45,35.47,35.45,35.46,10100.0,30.7738,30.7911,30.7738,30.7825,10100.0
2012-10-11 12:40:00,35.45,35.45,35.41,35.41,17400.0,30.7738,30.7738,30.7391,30.7391,17400.0
2012-10-11 12:45:00,35.41,35.44,35.4,35.43,18300.0,30.7391,30.7651,30.7304,30.7564,18300.0
2012-10-11 12:50:00,35.43,35.45,35.42,35.44,10300.0,30.7564,30.7738,30.7477,30.7651,10300.0
2012-10-11 12:55:00,35.44,35.44,35.42,35.42,11700.0,30.7651,30.7651,30.7477,30.7477,11700.0
2012-10-11 13:00:00,35.41,35.45,35.39,35.44,7800.0,30.7391,30.7738,30.7217,30.7651,7800.0
2012-10-11 13:05:00,35.44,35.45,35.43,35.45,18200.0,30.7651,30.7738,30.7564,30.7738,18200.0
2012-10-11 13:10:00,35.45,35.49,35.44,35.49,20600.0,30.7738,30.8085,30.7651,30.8085,20600.0
2012-10-11 13:15:00,35.49,35.52,35.48,35.51,15400.0,30.8085,30.8346,30.7998,30.8259,15400.0
2012-10-11 13:20:00,35.51,35.51,35.48,35.5,19900.0,30.8259,30.8259,30.7998,30.8172,19900.0
2012-10-11 13:25:00,35.5,35.53,35.47,35.51,18700.0,30.8172,30.8432,30.7911,30.8259,18700.0
2012-10-11 13:30:00,35.52,35.52,35.49,35.5,14500.0,30.8346,30.8346,30.8085,30.8172,14500.0
2012-10-11 13:35:00,35.5,35.52,35.48,35.49,12100.0,30.8172,30.8346,30.7998,30.8085,12100.0
2012-10-11 13:40:00,35.49,35.52,35.49,35.5,28400.0,30.8085,30.8346,30.8085,30.8172,28400.0
2012-10-11 13:45:00,35.49,35.54,35.49,35.5,19600.0,30.8085,30.8519,30.8085,30.8172,19600.0
2012-10-11 13:50:00,35.5,35.52,35.48,35.52,13300.0,30.8172,30.8346,30.7998,30.8346,13300.0
2012-10-11 13:55:00,35.52,35.55,35.52,35.54,13400.0,30.8346,30.8606,30.8346,30.8519,13400.0
2012-10-11 14:00:00,35.53,35.54,35.48,35.48,5900.0,30.8432,30.8519,30.7998,30.7998,5900.0
2012-10-11 14:05:00,35.48,35.53,35.47,35.5,136500.0,30.7998,30.8432,30.7911,30.8172,136500.0
2012-10-11 14:10:00,35.48,35.53,35.48,35.52,8800.0,30.7998,30.8432,30.7998,30.8346,8800.0
2012-10-11 14:15:00,35.51,35.51,35.47,35.47,7900.0,30.8259,30.8259,30.7911,30.7911,7900.0
2012-10-11 14:20:00,35.47,35.47,35.42,35.47,15700.0,30.7911,30.7911,30.7477,30.7911,15700.0
2012-10-11 14:25:00,35.47,35.5,35.41,35.43,42200.0,30.7911,30.8172,30.7391,30.7564,42200.0
2012-10-11 14:30:00,35.44,35.47,35.39,35.42,66600.0,30.7651,30.7911,30.7217,30.7477,66600.0
2012-10-11 14:35:00,35.43,35.48,35.42,35.44,31600.0,30.7564,30.7998,30.7477,30.7651,31600.0
2012-10-11 14:40:00,35.45,35.45,35.4,35.43,25000.0,30.7738,30.7738,30.7304,30.7564,25000.0
2012-10-11 14:45:00,35.43,35.48,35.4,35.42,36700.0,30.7564,30.7998,30.7304,30.7477,36700.0
2012-10-11 14:50:00,35.42,35.45,35.41,35.41,33400.0,30.7477,30.7738,30.7391,30.7391,33400.0
2012-10-11 14:55:00,35.43,35.43,35.37,35.37,17300.0,30.7564,30.7564,30.7043,30.7043,17300.0
2012-10-11 15:00:00,35.37,35.4,35.3,35.3,50900.0,30.7043,30.7304,30.6436,30.6436,50900.0
2012-10-11 15:05:00,35.3,35.3,35.24,35.24,44300.0,30.6436,30.6436,30.5915,30.5915,44300.0
2012-10-11 15:10:00,35.25,35.31,35.25,35.27,69600.0,30.6002,30.6523,30.6002,30.6175,69600.0
2012-10-11 15:15:00,35.27,35.27,35.25,35.25,19200.0,30.6175,30.6175,30.6002,30.6002,19200.0
2012-10-11 15:20:00,35.25,35.27,35.24,35.27,30300.0,30.6002,30.6175,30.5915,30.6175,30300.0
2012-10-11 15:25:00,35.27,35.28,35.22,35.25,50700.0,30.6175,30.6262,30.5741,30.6002,50700.0
2012-10-11 15:30:00,35.26,35.27,35.25,35.25,26000.0,30.6088,30.6175,30.6002,30.6002,26000.0
2012-10-11 15:35:00,35.26,35.26,35.22,35.23,53800.0,30.6088,30.6088,30.5741,30.5828,53800.0
2012-10-11 15:40:00,35.22,35.26,35.22,35.26,149600.0,30.5741,30.6088,30.5741,30.6088,149600.0
2012-10-11 15:45:00,35.25,35.26,35.23,35.26,188700.0,30.6002,30.6088,30.5828,30.6088,188700.0
2012-10-11 15:50:00,35.25,35.26,35.25,35.25,90300.0,30.6002,30.6088,30.6002,30.6002,90300.0
2012-10-11 15:55:00,35.25,35.25,35.2,35.2,188700.0,30.6002,30.6002,30.5568,30.5568,188700.0
2012-10-12 09:30:00,35.37,35.44,35.21,35.26,99700.0,30.7043,30.7651,30.5654,30.6088,99700.0
2012-10-12 09:35:00,35.29,35.29,35.12,35.25,41600.0,30.6349,30.6349,30.4873,30.6002,41600.0
2012-10-12 09:40:00,35.25,35.26,35.14,35.24,25200.0,30.6002,30.6088,30.5047,30.5915,25200.0
2012-10-12 09:45:00,35.23,35.24,35.17,35.21,34900.0,30.5828,30.5915,30.5307,30.5654,34900.0
2012-10-12 09:50:00,35.2,35.22,35.13,35.22,40400.0,30.5568,30.5741,30.496,30.5741,40400.0
2012-10-12 09:55:00,35.19,35.24,35.14,35.19,18400.0,30.5481,30.5915,30.5047,30.5481,18400.0
2012-10-12 10:00:00,35.2,35.23,35.14,35.15,35300.0,30.5568,30.5828,30.5047,30.5134,35300.0
2012-10-12 10:05:00,35.15,35.2,35.12,35.14,77200.0,30.5134,30.5568,30.4873,30.5047,77200.0
2012-10-12 10:10:00,35.15,35.16,35.1,35.12,43900.0,30.5134,30.522,30.47,30.4873,43900.0
2012-10-12 10:15:00,35.11,35.11,34.96,35.03,61200.0,30.4786,30.4786,30.3484,30.4092,61200.0
2012-10-12 10:20:00,35.01,35.06,34.98,35.01,26900.0,30.3918,30.4352,30.3658,30.3918,26900.0
2012-10-12 10:25:00,35.0,35.01,34.93,34.97,21800.0,30.3831,30.3918,30.3224,30.3571,21800.0
2012-10-12 10:30:00,34.97,34.97,34.85,34.87,33400.0,30.3571,30.3571,30.2529,30.2703,33400.0
2012-10-12 10:35:00,34.87,34.9,34.85,34.86,232500.0,30.2703,30.2963,30.2529,30.2616,232500.0
2012-10-12 10:40:00,34.87,34.92,34.86,34.92,41700.0,30.2703,30.3137,30.2616,30.3137,41700.0
2012-10-12 10:45:00,34.91,34.93,34.89,34.9,20400.0,30.305,30.3224,30.2877,30.2963,20400.0
2012-10-12 10:50:00,34.9,34.91,34.8,34.82,123600.0,30.2963,30.305,30.2095,30.2269,123600.0
2012-10-12 10:55:00,34.83,34.83,34.78,34.8,20700.0,30.2356,30.2356,30.1922,30.2095,20700.0
2012-10-12 11:00:00,34.8,34.81,34.75,34.76,41300.0,30.2095,30.2182,30.1661,30.1748,41300.0
2012-10-12 11:05:00,34.76,34.77,34.63,34.69,150500.0,30.1748,30.1835,30.062,30.114,150500.0
2012-10-12 11:10:00,34.68,34.71,34.65,34.7,49200.0,30.1054,30.1314,30.0793,30.1227,49200.0
2012-10-12 11:15:00,34.69,34.72,34.67,34.7,59900.0,30.114,30.1401,30.0967,30.1227,59900.0
2012-10-12 11:20:00,34.7,34.72,34.67,34.7,52500.0,30.1227,30.1401,30.0967,30.1227,52500.0
2012-10-12 11:25:00,34.7,34.72,34.69,34.7,12700.0,30.1227,30.1401,30.114,30.1227,12700.0
2012-10-12 11:30:00,34.71,34.72,34.64,34.67,57400.0,30.1314,30.1401,30.0706,30.0967,57400.0
2012-10-12 11:35:00,34.68,34.73,34.67,34.71,102800.0,30.1054,30.1488,30.0967,30.1314,102800.0
2012-10-12 11:40:00,34.71,34.76,34.7,34.71,41900.0,30.1314,30.1748,30.1227,30.1314,41900.0
2012-10-12 11:45:00,34.7,34.73,34.69,34.69,59800.0,30.1227,30.1488,30.114,30.114,59800.0
2012-10-12 11:50:00,34.69,34.75,34.67,34.73,25000.0,30.114,30.1661,30.0967,30.1488,25000.0
2012-10-12 11:55:00,34.74,34.74,34.72,34.73,6500.0,30.1574,30.1574,30.1401,30.1488,6500.0
2012-10-12 12:00:00,34.73,34.76,34.71,34.73,29800.0,30.1488,30.1748,30.1314,30.1488,29800.0
2012-10-12 12:05:00,34.73,34.78,34.73,34.76,20700.0,30.1488,30.1922,30.1488,30.1748,20700.0
2012-10-12 12:10:00,34.76,34.87,34.76,34.86,127500.0,30.1748,30.2703,30.1748,30.2616,127500.0
2012-10-12 12:15:00,34.86,34.87,34.83,34.84,9600.0,30.2616,30.2703,30.2356,30.2443,9600.0
2012-10-12 12:20:00,34.84,34.85,34.82,34.82,5200.0,30.2443,30.2529,30.2269,30.2269,5200.0
2012-10-12 12:25:00,34.83,34.85,34.83,34.84,10700.0,30.2356,30.2529,30.2356,30.2443,10700.0
2012-10-12 12:30:00,34.83,34.86,34.83,34.83,7700.0,30.2356,30.2616,30.2356,30.2356,7700.0
2012-10-12 12:35:00,34.83,34.84,34.75,34.77,9900.0,30.2356,30.2443,30.1661,30.1835,9900.0
2012-10-12 12:40:00,34.76,34.76,34.71,34.71,7900.0,30.1748,30.1748,30.1314,30.1314,7900.0
2012-10-12 12:45:00,34.72,34.73,34.68,34.73,14000.0,30.1401,30.1488,30.1054,30.1488,14000.0
2012-10-12 12:50:00,34.73,34.73,34.67,34.69,48700.0,30.1488,30.1488,30.0967,30.114,48700.0
2012-10-12 12:55:00,34.68,34.69,34.65,34.66,33900.0,30.1054,30.114,30.0793,30.088,33900.0
2012-10-12 13:00:00,34.65,34.7,34.65,34.7,15900.0,30.0793,30.1227,30.0793,30.1227,15900.0
2012-10-12 13:05:00,34.7,34.73,34.67,34.67,54400.0,30.1227,30.1488,30.0967,30.0967,54400.0
2012-10-12 13:10:00,34.66,34.68,34.65,34.67,9500.0,30.088,30.1054,30.0793,30.0967,9500.0
2012-10-12 13:15:00,34.66,34.68,34.65,34.66,10800.0,30.088,30.1054,30.0793,30.088,10800.0
2012-10-12 13:20:00,34.66,34.71,34.65,34.67,44000.0,30.088,30.1314,30.0793,30.0967,44000.0
2012-10-12 13:25:00,34.67,34.69,34.66,34.69,7500.0,30.0967,30.114,30.088,30.114,7500.0
2012-10-12 13:30:00,34.69,34.76,34.67,34.76,29100.0,30.114,30.1748,30.0967,30.1748,29100.0
2012-10-12 13:35:00,34.76,34.81,34.72,34.81,138400.0,30.1748,30.2182,30.1401,30.2182,138400.0
2012-10-12 13:40:00,34.81,34.81,34.72,34.77,69800.0,30.2182,30.2182,30.1401,30.1835,69800.0
2012-10-12 13:45:00,34.77,34.78,34.74,34.76,12300.0,30.1835,30.1922,30.1574,30.1748,12300.0
2012-10-12 13:50:00,34.76,34.77,34.74,34.76,9600.0,30.1748,30.1835,30.1574,30.1748,9600.0
2012-10-12 13:55:00,34.77,34.78,34.75,34.77,64000.0,30.1835,30.1922,30.1661,30.1835,64000.0
2012-10-12 14:00:00,34.78,34.79,34.75,34.79,57200.0,30.1922,30.2008,30.1661,30.2008,57200.0
2012-10-12 14:05:00,34.79,34.81,34.78,34.79,69900.0,30.2008,30.2182,30.1922,30.2008,69900.0
2012-10-12 14:10:00,34.79,34.8,34.76,34.78,19200.0,30.2008,30.2095,30.1748,30.1922,19200.0
2012-10-12 14:15:00,34.79,34.8,34.79,34.8,6700.0,30.2008,30.2095,30.2008,30.2095,6700.0
2012-10-12 14:20:00,34.8,34.81,34.78,34.8,16100.0,30.2095,30.2182,30.1922,30.2095,16100.0
2012-10-12 14:25:00,34.79,34.88,34.79,34.88,13600.0,30.2008,30.279,30.2008,30.279,13600.0
2012-10-12 14:30:00,34.88,34.89,34.86,34.89,83800.0,30.279,30.2877,30.2616,30.2877,83800.0
2012-10-12 14:35:00,34.89,34.91,34.88,34.88,9200.0,30.2877,30.305,30.279,30.279,9200.0
2012-10-12 14:40:00,34.89,34.92,34.87,34.92,14500.0,30.2877,30.3137,30.2703,30.3137,14500.0
2012-10-12 14:45:00,34.93,34.93,34.9,34.91,3800.0,30.3224,30.3224,30.2963,30.305,3800.0
2012-10-12 14:50:00,34.9,34.99,34.9,34.98,27200.0,30.2963,30.3745,30.2963,30.3658,27200.0
2012-10-12 14:55:00,34.98,35.04,34.97,35.03,181200.0,30.3658,30.4179,30.3571,30.4092,181200.0
2012-10-12 15:00:00,35.03,35.04,35.01,35.03,120100.0,30.4092,30.4179,30.3918,30.4092,120100.0
2012-10-12 15:05:00,35.03,35.09,35.02,35.08,139000.0,30.4092,30.4613,30.4005,30.4526,139000.0
2012-10-12 15:10:00,35.06,35.13,35.06,35.08,35400.0,30.4352,30.496,30.4352,30.4526,35400.0
2012-10-12 15:15:00,35.08,35.09,35.03,35.05,67000.0,30.4526,30.4613,30.4092,30.4266,67000.0
2012-10-12 15:20:00,35.05,35.06,35.01,35.05,91100.0,30.4266,30.4352,30.3918,30.4266,91100.0
2012-10-12 15:25:00,35.05,35.08,35.04,35.06,30200.0,30.4266,30.4526,30.4179,30.4352,30200.0
2012-10-12 15:30:00,35.05,35.08,35.02,35.06,38200.0,30.4266,30.4526,30.4005,30.4352,38200.0
2012-10-12 15:35:00,35.05,35.06,34.98,35.01,37400.0,30.4266,30.4352,30.3658,30.3918,37400.0
2012-10-12 15:40:00,35.0,35.0,34.98,34.98,141400.0,30.3831,30.3831,30.3658,30.3658,141400.0
2012-10-12 15:45:00,35.0,35.01,34.93,34.93,90700.0,30.3831,30.3918,30.3224,30.3224,90700.0
2012-10-12 15:50:00,34.93,34.98,34.93,34.93,215500.0,30.3224,30.3658,30.3224,30.3224,215500.0
2012-10-12 15:55:00,34.94,35.0,34.94,34.99,125000.0,30.3311,30.3831,30.3311,30.3745,125000.0
2012-10-15 09:30:00,34.98,35.12,34.93,35.06,20600.0,30.3658,30.4873,30.3224,30.4352,20600.0
2012-10-15 09:35:00,35.13,35.14,35.05,35.06,12000.0,30.496,30.5047,30.4266,30.4352,12000.0
2012-10-15 09:40:00,35.06,35.18,35.04,35.14,75000.0,30.4352,30.5394,30.4179,30.5047,75000.0
2012-10-15 09:45:00,35.16,35.2,35.1,35.18,24600.0,30.522,30.5568,30.47,30.5394,24600.0
2012-10-15 09:50:00,35.17,35.2,35.09,35.09,6800.0,30.5307,30.5568,30.4613,30.4613,6800.0
2012-10-15 09:55:00,35.09,35.23,35.08,35.21,23300.0,30.4613,30.5828,30.4526,30.5654,23300.0
2012-10-15 10:00:00,35.23,35.23,35.11,35.23,37300.0,30.5828,30.5828,30.4786,30.5828,37300.0
2012-10-15 10:05:00,35.23,35.25,35.11,35.14,29100.0,30.5828,30.6002,30.4786,30.5047,29100.0
2012-10-15 10:10:00,35.14,35.17,35.06,35.17,33300.0,30.5047,30.5307,30.4352,30.5307,33300.0
2012-10-15 10:15:00,35.16,35.21,35.15,35.17,13600.0,30.522,30.5654,30.5134,30.5307,13600.0
2012-10-15 10:20:00,35.18,35.22,35.15,35.19,7900.0,30.5394,30.5741,30.5134,30.5481,7900.0
2012-10-15 10:25:00,35.19,35.2,35.15,35.16,8600.0,30.5481,30.5568,30.5134,30.522,8600.0
2012-10-15 10:30:00,35.15,35.15,35.11,35.15,10600.0,30.5134,30.5134,30.4786,30.5134,10600.0
2012-10-15 10:35:00,35.16,35.16,35.07,35.09,9100.0,30.522,30.522,30.4439,30.4613,9100.0
2012-10-15 10:40:00,35.07,35.16,35.07,35.11,59300.0,30.4439,30.522,30.4439,30.4786,59300.0
2012-10-15 10:45:00,35.12,35.14,35.06,35.09,11900.0,30.4873,30.5047,30.4352,30.4613,11900.0
2012-10-15 10:50:00,35.08,35.12,35.08,35.08,7100.0,30.4526,30.4873,30.4526,30.4526,7100.0
2012-10-15 10:55:00,35.08,35.1,35.06,35.08,6700.0,30.4526,30.47,30.4352,30.4526,6700.0
2012-10-15 11:00:00,35.08,35.08,35.01,35.01,9800.0,30.4526,30.4526,30.3918,30.3918,9800.0
2012-10-15 11:05:00,35.01,35.07,35.0,35.05,165200.0,30.3918,30.4439,30.3831,30.4266,165200.0
2012-10-15 11:10:00,35.05,35.09,35.05,35.09,25200.0,30.4266,30.4613,30.4266,30.4613,25200.0
2012-10-15 11:15:00,35.08,35.09,35.04,35.09,12800.0,30.4526,30.4613,30.4179,30.4613,12800.0
2012-10-15 11:20:00,35.1,35.12,35.1,35.11,17900.0,30.47,30.4873,30.47,30.4786,17900.0
2012-10-15 11:25:00,35.11,35.13,35.09,35.1,17400.0,30.4786,30.496,30.4613,30.47,17400.0
2012-10-15 11:30:00,35.1,35.16,35.1,35.15,7500.0,30.47,30.522,30.47,30.5134,7500.0
2012-10-15 11:35:00,35.16,35.2,35.16,35.2,2200.0,30.522,30.5568,30.522,30.5568,2200.0
2012-10-15 11:40:00,35.2,35.29,35.2,35.24,11400.0,30.5568,30.6349,30.5568,30.5915,11400.0
2012-10-15 11:45:00,35.25,35.26,35.23,35.23,6200.0,30.6002,30.6088,30.5828,30.5828,6200.0
2012-10-15 11:50:00,35.24,35.28,35.2,35.21,11700.0,30.5915,30.6262,30.5568,30.5654,11700.0
2012-10-15 11:55:00,35.21,35.22,35.18,35.18,5900.0,30.5654,30.5741,30.5394,30.5394,5900.0
2012-10-15 12:00:00,35.19,35.19,35.15,35.18,5400.0,30.5481,30.5481,30.5134,30.5394,5400.0
2012-10-15 12:05:00,35.18,35.22,35.18,35.21,10900.0,30.5394,30.5741,30.5394,30.5654,10900.0
2012-10-15 12:10:00,35.21,35.22,35.18,35.22,10200.0,30.5654,30.5741,30.5394,30.5741,10200.0
2012-10-15 12:15:00,35.22,35.22,35.2,35.22,6000.0,30.5741,30.5741,30.5568,30.5741,6000.0
2012-10-15 12:20:00,35.22,35.29,35.22,35.28,13000.0,30.5741,30.6349,30.5741,30.6262,13000.0
2012-10-15 12:25:00,35.28,35.36,35.26,35.35,14200.0,30.6262,30.6957,30.6088,30.687,14200.0
2012-10-15 12:30:00,35.35,35.36,35.31,35.32,5900.0,30.687,30.6957,30.6523,30.6609,5900.0
2012-10-15 12:35:00,35.32,35.36,35.32,35.36,4700.0,30.6609,30.6957,30.6609,30.6957,4700.0
2012-10-15 12:40:00,35.37,35.38,35.35,35.37,5300.0,30.7043,30.713,30.687,30.7043,5300.0
2012-10-15 12:45:00,35.37,35.37,35.35,35.35,6400.0,30.7043,30.7043,30.687,30.687,6400.0
2012-10-15 12:50:00,35.35,35.36,35.33,35.36,11600.0,30.687,30.6957,30.6696,30.6957,11600.0
2012-10-15 12:55:00,35.36,35.37,35.36,35.37,4600.0,30.6957,30.7043,30.6957,30.7043,4600.0
2012-10-15 13:00:00,35.36,35.4,35.36,35.39,9800.0,30.6957,30.7304,30.6957,30.7217,9800.0
2012-10-15 13:05:00,35.4,35.42,35.38,35.42,7400.0,30.7304,30.7477,30.713,30.7477,7400.0
2012-10-15 13:10:00,35.42,35.42,35.39,35.41,8800.0,30.7477,30.7477,30.7217,30.7391,8800.0
2012-10-15 13:15:00,35.41,35.43,35.4,35.43,5900.0,30.7391,30.7564,30.7304,30.7564,5900.0
2012-10-15 13:20:00,35.43,35.46,35.43,35.45,36500.0,30.7564,30.7825,30.7564,30.7738,36500.0
2012-10-15 13:25:00,35.45,35.46,35.43,35.46,20300.0,30.7738,30.7825,30.7564,30.7825,20300.0
2012-10-15 13:30:00,35.46,35.47,35.43,35.43,20200.0,30.7825,30.7911,30.7564,30.7564,20200.0
2012-10-15 13:35:00,35.44,35.46,35.43,35.46,57400.0,30.7651,30.7825,30.7564,30.7825,57400.0
2012-10-15 13:40:00,35.46,35.46,35.45,35.46,2600.0,30.7825,30.7825,30.7738,30.7825,2600.0
2012-10-15 13:45:00,35.46,35.47,35.45,35.47,7900.0,30.7825,30.7911,30.7738,30.7911,7900.0
2012-10-15 13:50:00,35.47,35.49,35.45,35.46,18200.0,30.7911,30.8085,30.7738,30.7825,18200.0
2012-10-15 13:55:00,35.46,35.53,35.45,35.5,46000.0,30.7825,30.8432,30.7738,30.8172,46000.0
2012-10-15 14:00:00,35.5,35.51,35.49,35.51,21400.0,30.8172,30.8259,30.8085,30.8259,21400.0
2012-10-15 14:05:00,35.51,35.53,35.47,35.5,26300.0,30.8259,30.8432,30.7911,30.8172,26300.0
2012-10-15 14:10:00,35.49,35.5,35.47,35.48,8800.0,30.8085,30.8172,30.7911,30.7998,8800.0
2012-10-15 14:15:00,35.47,35.49,35.47,35.49,11300.0,30.7911,30.8085,30.7911,30.8085,11300.0
2012-10-15 14:20:00,35.48,35.52,35.48,35.52,44900.0,30.7998,30.8346,30.7998,30.8346,44900.0
2012-10-15 14:25:00,35.52,35.55,35.5,35.52,12000.0,30.8346,30.8606,30.8172,30.8346,12000.0
2012-10-15 14:30:00,35.52,35.52,35.47,35.5,38900.0,30.8346,30.8346,30.7911,30.8172,38900.0
2012-10-15 14:35:00,35.49,35.53,35.48,35.53,18400.0,30.8085,30.8432,30.7998,30.8432,18400.0
2012-10-15 14:40:00,35.53,35.53,35.42,35.42,23100.0,30.8432,30.8432,30.7477,30.7477,23100.0
2012-10-15 14:45:00,35.42,35.43,35.4,35.4,5500.0,30.7477,30.7564,30.7304,30.7304,5500.0
2012-10-15 14:50:00,35.4,35.41,35.38,35.4,14400.0,30.7304,30.7391,30.713,30.7304,14400.0
2012-10-15 14:55:00,35.39,35.39,35.32,35.34,16300.0,30.7217,30.7217,30.6609,30.6783,16300.0
2012-10-15 15:00:00,35.34,35.39,35.3,35.3,20300.0,30.6783,30.7217,30.6436,30.6436,20300.0
2012-10-15 15:05:00,35.3,35.33,35.3,35.3,15100.0,30.6436,30.6696,30.6436,30.6436,15100.0
2012-10-15 15:10:00,35.3,35.34,35.3,35.3,19500.0,30.6436,30.6783,30.6436,30.6436,19500.0
2012-10-15 15:15:00,35.3,35.33,35.29,35.33,17400.0,30.6436,30.6696,30.6349,30.6696,17400.0
2012-10-15 15:20:00,35.32,35.33,35.29,35.29,19000.0,30.6609,30.6696,30.6349,30.6349,19000.0
2012-10-15 15:25:00,35.3,35.31,35.28,35.29,175800.0,30.6436,30.6523,30.6262,30.6349,175800.0
2012-10-15 15:30:00,35.29,35.35,35.28,35.35,28800.0,30.6349,30.687,30.6262,30.687,28800.0
2012-10-15 15:35:00,35.35,35.46,35.35,35.46,30100.0,30.687,30.7825,30.687,30.7825,30100.0
2012-10-15 15:40:00,35.46,35.48,35.45,35.48,22800.0,30.7825,30.7998,30.7738,30.7998,22800.0
2012-10-15 15:45:00,35.47,35.52,35.46,35.52,43600.0,30.7911,30.8346,30.7825,30.8346,43600.0
2012-10-15 15:50:00,35.52,35.57,35.51,35.57,70300.0,30.8346,30.878,30.8259,30.878,70300.0
2012-10-15 15:55:00,35.57,35.59,35.56,35.56,175000.0,30.878,30.8953,30.8693,30.8693,175000.0
2012-10-16 09:30:00,35.83,35.88,35.62,35.64,54200.0,31.1037,31.1471,30.9214,30.9387,54200.0
2012-10-16 09:35:00,35.64,35.83,35.63,35.68,48900.0,30.9387,31.1037,30.93,30.9734,48900.0
2012-10-16 09:40:00,35.68,35.72,35.64,35.69,21600.0,30.9734,31.0082,30.9387,30.9821,21600.0
2012-10-16 09:45:00,35.73,35.84,35.7,35.82,36300.0,31.0169,31.1123,30.9908,31.095,36300.0
2012-10-16 09:50:00,35.83,35.88,35.81,35.88,25100.0,31.1037,31.1471,31.0863,31.1471,25100.0
2012-10-16 09:55:00,35.86,35.95,35.85,35.91,13400.0,31.1297,31.2078,31.121,31.1731,13400.0
2012-10-16 10:00:00,35.92,35.92,35.84,35.88,17900.0,31.1818,31.1818,31.1123,31.1471,17900.0
2012-10-16 10:05:00,35.88,35.88,35.84,35.87,15400.0,31.1471,31.1471,31.1123,31.1384,15400.0
2012-10-16 10:10:00,35.86,35.86,35.77,35.77,35100.0,31.1297,31.1297,31.0516,31.0516,35100.0
2012-10-16 10:15:00,35.79,35.79,35.66,35.68,25900.0,31.0689,31.0689,30.9561,30.9734,25900.0
2012-10-16 10:20:00,35.67,35.67,35.6,35.6,29300.0,30.9648,30.9648,30.904,30.904,29300.0
2012-10-16 10:25:00,35.6,35.63,35.58,35.63,11500.0,30.904,30.93,30.8866,30.93,11500.0
2012-10-16 10:30:00,35.63,35.67,35.61,35.61,15700.0,30.93,30.9648,30.9127,30.9127,15700.0
2012-10-16 10:35:00,35.62,35.66,35.59,35.59,14300.0,30.9214,30.9561,30.8953,30.8953,14300.0
2012-10-16 10:40:00,35.6,35.62,35.57,35.61,13200.0,30.904,30.9214,30.878,30.9127,13200.0
2012-10-16 10:45:00,35.61,35.64,35.58,35.64,15900.0,30.9127,30.9387,30.8866,30.9387,15900.0
2012-10-16 10:50:00,35.63,35.65,35.56,35.64,46800.0,30.93,30.9474,30.8693,30.9387,46800.0
2012-10-16 10:55:00,35.63,35.67,35.62,35.67,14700.0,30.93,30.9648,30.9214,30.9648,14700.0
2012-10-16 11:00:00,35.67,35.7,35.65,35.69,11200.0,30.9648,30.9908,30.9474,30.9821,11200.0
2012-10-16 11:05:00,35.69,35.72,35.66,35.66,38600.0,30.9821,31.0082,30.9561,30.9561,38600.0
2012-10-16 11:10:00,35.66,35.67,35.63,35.65,30200.0,30.9561,30.9648,30.93,30.9474,30200.0
2012-10-16 11:15:00,35.66,35.68,35.63,35.68,144700.0,30.9561,30.9734,30.93,30.9734,144700.0
2012-10-16 11:20:00,35.69,35.7,35.66,35.68,8100.0,30.9821,30.9908,30.9561,30.9734,8100.0
2012-10-16 11:25:00,35.68,35.7,35.65,35.68,9000.0,30.9734,30.9908,30.9474,30.9734,9000.0
2012-10-16 11:30:00,35.69,35.77,35.69,35.69,12900.0,30.9821,31.0516,30.9821,30.9821,12900.0
2012-10-16 11:35:00,35.69,35.69,35.66,35.67,9000.0,30.9821,30.9821,30.9561,30.9648,9000.0
2012-10-16 11:40:00,35.67,35.69,35.66,35.68,6500.0,30.9648,30.9821,30.9561,30.9734,6500.0
2012-10-16 11:45:00,35.66,35.69,35.61,35.61,45700.0,30.9561,30.9821,30.9127,30.9127,45700.0
2012-10-16 11:50:00,35.61,35.62,35.59,35.61,33900.0,30.9127,30.9214,30.8953,30.9127,33900.0
2012-10-16 11:55:00,35.61,35.62,35.6,35.62,26100.0,30.9127,30.9214,30.904,30.9214,26100.0
2012-10-16 12:00:00,35.62,35.62,35.58,35.58,7200.0,30.9214,30.9214,30.8866,30.8866,7200.0
2012-10-16 12:05:00,35.58,35.62,35.57,35.62,7700.0,30.8866,30.9214,30.878,30.9214,7700.0
2012-10-16 12:10:00,35.63,35.64,35.61,35.61,5100.0,30.93,30.9387,30.9127,30.9127,5100.0
2012-10-16 12:15:00,35.6,35.6,35.54,35.54,4100.0,30.904,30.904,30.8519,30.8519,4100.0
2012-10-16 12:20:00,35.55,35.55,35.51,35.51,8000.0,30.8606,30.8606,30.8259,30.8259,8000.0
2012-10-16 12:25:00,35.52,35.54,35.51,35.53,3900.0,30.8346,30.8519,30.8259,30.8432,3900.0
2012-10-16 12:30:00,35.52,35.54,35.49,35.49,14500.0,30.8346,30.8519,30.8085,30.8085,14500.0
2012-10-16 12:35:00,35.48,35.49,35.48,35.48,3500.0,30.7998,30.8085,30.7998,30.7998,3500.0
2012-10-16 12:40:00,35.49,35.49,35.48,35.49,1500.0,30.8085,30.8085,30.7998,30.8085,1500.0
2012-10-16 12:45:00,35.49,35.5,35.48,35.49,14200.0,30.8085,30.8172,30.7998,30.8085,14200.0
2012-10-16 12:50:00,35.49,35.5,35.49,35.49,11700.0,30.8085,30.8172,30.8085,30.8085,11700.0
2012-10-16 12:55:00,35.49,35.5,35.48,35.48,1800.0,30.8085,30.8172,30.7998,30.7998,1800.0
2012-10-16 13:00:00,35.48,35.5,35.48,35.5,27800.0,30.7998,30.8172,30.7998,30.8172,27800.0
2012-10-16 13:05:00,35.5,35.5,35.48,35.5,12100.0,30.8172,30.8172,30.7998,30.8172,12100.0
2012-10-16 13:10:00,35.5,35.5,35.48,35.48,5200.0,30.8172,30.8172,30.7998,30.7998,5200.0
2012-10-16 13:15:00,35.49,35.49,35.48,35.49,900.0,30.8085,30.8085,30.7998,30.8085,900.0
2012-10-16 13:20:00,35.49,35.5,35.48,35.49,8200.0,30.8085,30.8172,30.7998,30.8085,8200.0
2012-10-16 13:25:00,35.49,35.5,35.48,35.5,6200.0,30.8085,30.8172,30.7998,30.8172,6200.0
2012-10-16 13:30:00,35.49,35.55,35.49,35.54,11000.0,30.8085,30.8606,30.8085,30.8519,11000.0
2012-10-16 13:35:00,35.54,35.55,35.53,35.54,6500.0,30.8519,30.8606,30.8432,30.8519,6500.0
2012-10-16 13:40:00,35.54,35.56,35.53,35.55,11900.0,30.8519,30.8693,30.8432,30.8606,11900.0
2012-10-16 13:45:00,35.56,35.57,35.55,35.55,4800.0,30.8693,30.878,30.8606,30.8606,4800.0
2012-10-16 13:50:00,35.55,35.56,35.55,35.55,4200.0,30.8606,30.8693,30.8606,30.8606,4200.0
2012-10-16 13:55:00,35.56,35.56,35.54,35.55,4700.0,30.8693,30.8693,30.8519,30.8606,4700.0
2012-10-16 14:00:00,35.55,35.61,35.55,35.6,14900.0,30.8606,30.9127,30.8606,30.904,14900.0
2012-10-16 14:05:00,35.59,35.6,35.58,35.59,7900.0,30.8953,30.904,30.8866,30.8953,7900.0
2012-10-16 14:10:00,35.59,35.62,35.57,35.6,43000.0,30.8953,30.9214,30.878,30.904,43000.0
2012-10-16 14:15:00,35.59,35.62,35.58,35.62,7100.0,30.8953,30.9214,30.8866,30.9214,7100.0
2012-10-16 14:20:00,35.62,35.63,35.58,35.59,4600.0,30.9214,30.93,30.8866,30.8953,4600.0
2012-10-16 14:25:00,35.59,35.59,35.58,35.59,3200.0,30.8953,30.8953,30.8866,30.8953,3200.0
2012-10-16 14:30:00,35.6,35.6,35.57,35.57,5900.0,30.904,30.904,30.878,30.878,5900.0
2012-10-16 14:35:00,35.58,35.61,35.58,35.61,12300.0,30.8866,30.9127,30.8866,30.9127,12300.0
2012-10-16 14:40:00,35.61,35.62,35.61,35.62,1500.0,30.9127,30.9214,30.9127,30.9214,1500.0
2012-10-16 14:45:00,35.62,35.65,35.62,35.64,14900.0,30.9214,30.9474,30.9214,30.9387,14900.0
2012-10-16 14:50:00,35.65,35.66,35.64,35.64,12500.0,30.9474,30.9561,30.9387,30.9387,12500.0
2012-10-16 14:55:00,35.65,35.67,35.64,35.67,15600.0,30.9474,30.9648,30.9387,30.9648,15600.0
2012-10-16 15:00:00,35.67,35.68,35.65,35.66,18900.0,30.9648,30.9734,30.9474,30.9561,18900.0
2012-10-16 15:05:00,35.66,35.68,35.65,35.67,13100.0,30.9561,30.9734,30.9474,30.9648,13100.0
2012-10-16 15:10:00,35.67,35.67,35.65,35.67,23500.0,30.9648,30.9648,30.9474,30.9648,23500.0
2012-10-16 15:15:00,35.68,35.72,35.66,35.68,19500.0,30.9734,31.0082,30.9561,30.9734,19500.0
2012-10-16 15:20:00,35.68,35.7,35.66,35.69,19000.0,30.9734,30.9908,30.9561,30.9821,19000.0
2012-10-16 15:25:00,35.68,35.7,35.65,35.68,28200.0,30.9734,30.9908,30.9474,30.9734,28200.0
2012-10-16 15:30:00,35.69,35.71,35.68,35.69,31400.0,30.9821,30.9995,30.9734,30.9821,31400.0
2012-10-16 15:35:00,35.68,35.71,35.67,35.7,34600.0,30.9734,30.9995,30.9648,30.9908,34600.0
2012-10-16 15:40:00,35.7,35.72,35.69,35.71,26900.0,30.9908,31.0082,30.9821,30.9995,26900.0
2012-10-16 15:45:00,35.71,35.72,35.68,35.7,49300.0,30.9995,31.0082,30.9734,30.9908,49300.0
2012-10-16 15:50:00,35.69,35.76,35.68,35.76,51700.0,30.9821,31.0429,30.9734,31.0429,51700.0
2012-10-16 15:55:00,35.76,35.79,35.73,35.79,105600.0,31.0429,31.0689,31.0169,31.0689,105600.0
2012-10-17 09:30:00,35.91,35.99,35.77,35.89,19100.0,31.1731,31.2426,31.0516,31.1557,19100.0
2012-10-17 09:35:00,35.85,36.04,35.78,36.04,56400.0,31.121,31.286,31.0603,31.286,56400.0
2012-10-17 09:40:00,36.05,36.18,35.99,36.05,37800.0,31.2946,31.4075,31.2426,31.2946,37800.0
2012-10-17 09:45:00,36.03,36.03,35.94,36.01,13400.0,31.2773,31.2773,31.1992,31.2599,13400.0
2012-10-17 09:50:00,36.01,36.09,35.97,36.09,32200.0,31.2599,31.3294,31.2252,31.3294,32200.0
2012-10-17 09:55:00,36.08,36.15,36.05,36.12,7000.0,31.3207,31.3814,31.2946,31.3554,7000.0
2012-10-17 10:00:00,36.12,36.24,36.07,36.18,26300.0,31.3554,31.4596,31.312,31.4075,26300.0
2012-10-17 10:05:00,36.21,36.21,36.03,36.11,73000.0,31.4335,31.4335,31.2773,31.3467,73000.0
2012-10-17 10:10:00,36.08,36.19,36.04,36.19,41600.0,31.3207,31.4162,31.286,31.4162,41600.0
2012-10-17 10:15:00,36.18,36.22,36.16,36.19,11900.0,31.4075,31.4422,31.3901,31.4162,11900.0
2012-10-17 10:20:00,36.19,36.25,36.19,36.23,26300.0,31.4162,31.4683,31.4162,31.4509,26300.0
2012-10-17 10:25:00,36.22,36.22,36.15,36.19,30300.0,31.4422,31.4422,31.3814,31.4162,30300.0
2012-10-17 10:30:00,36.2,36.28,36.19,36.27,12800.0,31.4249,31.4943,31.4162,31.4856,12800.0
2012-10-17 10:35:00,36.27,36.45,36.25,36.44,48700.0,31.4856,31.6419,31.4683,31.6332,48700.0
2012-10-17 10:40:00,36.45,36.48,36.4,36.45,57200.0,31.6419,31.6679,31.5985,31.6419,57200.0
2012-10-17 10:45:00,36.45,36.45,36.31,36.36,22000.0,31.6419,31.6419,31.5203,31.5637,22000.0
2012-10-17 10:50:00,36.35,36.43,36.35,36.4,48500.0,31.5551,31.6245,31.5551,31.5985,48500.0
2012-10-17 10:55:00,36.4,36.47,36.4,36.46,23400.0,31.5985,31.6592,31.5985,31.6506,23400.0
2012-10-17 11:00:00,36.46,36.47,36.42,36.42,26800.0,31.6506,31.6592,31.6158,31.6158,26800.0
2012-10-17 11:05:00,36.42,36.43,36.32,36.43,26000.0,31.6158,31.6245,31.529,31.6245,26000.0
2012-10-17 11:10:00,36.43,36.49,36.41,36.49,39500.0,31.6245,31.6766,31.6072,31.6766,39500.0
2012-10-17 11:15:00,36.49,36.5,36.36,36.43,26000.0,31.6766,31.6853,31.5637,31.6245,26000.0
2012-10-17 11:20:00,36.42,36.46,36.42,36.46,16900.0,31.6158,31.6506,31.6158,31.6506,16900.0
2012-10-17 11:25:00,36.45,36.49,36.45,36.46,20100.0,31.6419,31.6766,31.6419,31.6506,20100.0
2012-10-17 11:30:00,36.47,36.54,36.45,36.54,79700.0,31.6592,31.72,31.6419,31.72,79700.0
2012-10-17 11:35:00,36.54,36.58,36.53,36.56,109700.0,31.72,31.7547,31.7113,31.7374,109700.0
2012-10-17 11:40:00,36.57,36.62,36.56,36.61,39300.0,31.746,31.7895,31.7374,31.7808,39300.0
2012-10-17 11:45:00,36.61,36.62,36.59,36.6,67900.0,31.7808,31.7895,31.7634,31.7721,67900.0
2012-10-17 11:50:00,36.6,36.62,36.6,36.61,21300.0,31.7721,31.7895,31.7721,31.7808,21300.0
2012-10-17 11:55:00,36.61,36.62,36.61,36.61,16500.0,31.7808,31.7895,31.7808,31.7808,16500.0
2012-10-17 12:00:00,36.62,36.72,36.61,36.7,100500.0,31.7895,31.8763,31.7808,31.8589,100500.0
2012-10-17 12:05:00,36.69,36.71,36.68,36.7,36200.0,31.8502,31.8676,31.8415,31.8589,36200.0
2012-10-17 12:10:00,36.71,36.71,36.69,36.69,15400.0,31.8676,31.8676,31.8502,31.8502,15400.0
2012-10-17 12:15:00,36.7,36.71,36.64,36.7,41400.0,31.8589,31.8676,31.8068,31.8589,41400.0
2012-10-17 12:20:00,36.69,36.7,36.66,36.68,25000.0,31.8502,31.8589,31.8242,31.8415,25000.0
2012-10-17 12:25:00,36.68,36.69,36.65,36.66,17900.0,31.8415,31.8502,31.8155,31.8242,17900.0
2012-10-17 12:30:00,36.66,36.67,36.63,36.65,25400.0,31.8242,31.8329,31.7981,31.8155,25400.0
2012-10-17 12:35:00,36.65,36.68,36.64,36.66,44200.0,31.8155,31.8415,31.8068,31.8242,44200.0
2012-10-17 12:40:00,36.67,36.68,36.64,36.68,63600.0,31.8329,31.8415,31.8068,31.8415,63600.0
2012-10-17 12:45:00,36.68,36.7,36.67,36.7,31800.0,31.8415,31.8589,31.8329,31.8589,31800.0
2012-10-17 12:50:00,36.7,36.73,36.68,36.72,23900.0,31.8589,31.8849,31.8415,31.8763,23900.0
2012-10-17 12:55:00,36.72,36.76,36.72,36.76,25600.0,31.8763,31.911,31.8763,31.911,25600.0
2012-10-17 13:00:00,36.76,36.84,36.76,36.83,31500.0,31.911,31.9804,31.911,31.9718,31500.0
2012-10-17 13:05:00,36.82,36.96,36.79,36.96,53000.0,31.9631,32.0846,31.937,32.0846,53000.0
2012-10-17 13:10:00,36.97,36.98,36.84,36.93,29300.0,32.0933,32.102,31.9804,32.0586,29300.0
2012-10-17 13:15:00,36.92,36.93,36.84,36.84,76600.0,32.0499,32.0586,31.9804,31.9804,76600.0
2012-10-17 13:20:00,36.86,36.91,36.84,36.9,20500.0,31.9978,32.0412,31.9804,32.0325,20500.0
2012-10-17 13:25:00,36.9,36.95,36.83,36.83,68000.0,32.0325,32.0759,31.9718,31.9718,68000.0
2012-10-17 13:30:00,36.83,36.84,36.8,36.81,15400.0,31.9718,31.9804,31.9457,31.9544,15400.0
2012-10-17 13:35:00,36.81,36.81,36.76,36.77,68500.0,31.9544,31.9544,31.911,31.9197,68500.0
2012-10-17 13:40:00,36.77,36.8,36.75,36.78,29400.0,31.9197,31.9457,31.9023,31.9283,29400.0
2012-10-17 13:45:00,36.77,36.77,36.7,36.7,27100.0,31.9197,31.9197,31.8589,31.8589,27100.0
2012-10-17 13:50:00,36.71,36.73,36.66,36.72,32100.0,31.8676,31.8849,31.8242,31.8763,32100.0
2012-10-17 13:55:00,36.72,36.81,36.72,36.81,32500.0,31.8763,31.9544,31.8763,31.9544,32500.0
2012-10-17 14:00:00,36.81,36.82,36.79,36.81,14600.0,31.9544,31.9631,31.937,31.9544,14600.0
2012-10-17 14:05:00,36.8,36.84,36.77,36.84,17600.0,31.9457,31.9804,31.9197,31.9804,17600.0
2012-10-17 14:10:00,36.84,36.89,36.8,36.86,36200.0,31.9804,32.0238,31.9457,31.9978,36200.0
2012-10-17 14:15:00,36.86,36.9,36.83,36.89,26600.0,31.9978,32.0325,31.9718,32.0238,26600.0
2012-10-17 14:20:00,36.88,36.91,36.87,36.91,16300.0,32.0152,32.0412,32.0065,32.0412,16300.0
2012-10-17 14:25:00,36.91,36.92,36.8,36.8,37600.0,32.0412,32.0499,31.9457,31.9457,37600.0
2012-10-17 14:30:00,36.79,36.87,36.79,36.87,21500.0,31.937,32.0065,31.937,32.0065,21500.0
2012-10-17 14:35:00,36.88,36.89,36.84,36.87,24400.0,32.0152,32.0238,31.9804,32.0065,24400.0
2012-10-17 14:40:00,36.87,36.92,36.85,36.92,34800.0,32.0065,32.0499,31.9891,32.0499,34800.0
2012-10-17 14:45:00,36.91,36.92,36.88,36.9,30700.0,32.0412,32.0499,32.0152,32.0325,30700.0
2012-10-17 14:50:00,36.9,36.9,36.88,36.89,10300.0,32.0325,32.0325,32.0152,32.0238,10300.0
2012-10-17 14:55:00,36.88,36.91,36.88,36.91,31900.0,32.0152,32.0412,32.0152,32.0412,31900.0
2012-10-17 15:00:00,36.91,36.92,36.83,36.83,38900.0,32.0412,32.0499,31.9718,31.9718,38900.0
2012-10-17 15:05:00,36.83,36.86,36.79,36.86,98600.0,31.9718,31.9978,31.937,31.9978,98600.0
2012-10-17 15:10:00,36.86,36.87,36.82,36.84,33100.0,31.9978,32.0065,31.9631,31.9804,33100.0
2012-10-17 15:15:00,36.83,36.87,36.83,36.83,49600.0,31.9718,32.0065,31.9718,31.9718,49600.0
2012-10-17 15:20:00,36.83,36.85,36.83,36.84,48300.0,31.9718,31.9891,31.9718,31.9804,48300.0
2012-10-17 15:25:00,36.84,36.85,36.82,36.83,24600.0,31.9804,31.9891,31.9631,31.9718,24600.0
2012-10-17 15:30:00,36.82,36.83,36.76,36.79,54400.0,31.9631,31.9718,31.911,31.937,54400.0
2012-10-17 15:35:00,36.79,36.82,36.77,36.79,65200.0,31.937,31.9631,31.9197,31.937,65200.0
2012-10-17 15:40:00,36.78,36.83,36.78,36.82,76900.0,31.9283,31.9718,31.9283,31.9631,76900.0
2012-10-17 15:45:00,36.82,36.87,36.8,36.86,371000.0,31.9631,32.0065,31.9457,31.9978,371000.0
2012-10-17 15:50:00,36.86,36.89,36.84,36.87,77000.0,31.9978,32.0238,31.9804,32.0065,77000.0
2012-10-17 15:55:00,36.88,36.92,36.87,36.92,139100.0,32.0152,32.0499,32.0065,32.0499,139100.0
2012-10-18 09:30:00,36.82,36.85,36.4,36.71,27900.0,31.9631,31.9891,31.5985,31.8676,27900.0
2012-10-18 09:35:00,36.76,36.79,36.65,36.77,15800.0,31.911,31.937,31.8155,31.9197,15800.0
2012-10-18 09:40:00,36.77,36.78,36.56,36.68,23000.0,31.9197,31.9283,31.7374,31.8415,23000.0
2012-10-18 09:45:00,36.7,36.75,36.6,36.7,119000.0,31.8589,31.9023,31.7721,31.8589,119000.0
2012-10-18 09:50:00,36.74,36.74,36.67,36.72,5600.0,31.8936,31.8936,31.8329,31.8763,5600.0
2012-10-18 09:55:00,36.67,36.71,36.59,36.7,13600.0,31.8329,31.8676,31.7634,31.8589,13600.0
2012-10-18 10:00:00,36.69,36.83,36.52,36.54,22600.0,31.8502,31.9718,31.7026,31.72,22600.0
2012-10-18 10:05:00,36.54,36.57,36.52,36.55,18100.0,31.72,31.746,31.7026,31.7287,18100.0
2012-10-18 10:10:00,36.55,36.58,36.52,36.53,12500.0,31.7287,31.7547,31.7026,31.7113,12500.0
2012-10-18 10:15:00,36.54,36.54,36.49,36.5,43500.0,31.72,31.72,31.6766,31.6853,43500.0
2012-10-18 10:20:00,36.5,36.58,36.49,36.53,23900.0,31.6853,31.7547,31.6766,31.7113,23900.0
2012-10-18 10:25:00,36.53,36.59,36.43,36.43,36900.0,31.7113,31.7634,31.6245,31.6245,36900.0
2012-10-18 10:30:00,36.43,36.6,36.41,36.59,44400.0,31.6245,31.7721,31.6072,31.7634,44400.0
2012-10-18 10:35:00,36.59,36.65,36.58,36.64,33800.0,31.7634,31.8155,31.7547,31.8068,33800.0
2012-10-18 10:40:00,36.63,36.66,36.6,36.63,30300.0,31.7981,31.8242,31.7721,31.7981,30300.0
2012-10-18 10:45:00,36.62,36.63,36.55,36.59,28800.0,31.7895,31.7981,31.7287,31.7634,28800.0
2012-10-18 10:50:00,36.58,36.59,36.54,36.58,14600.0,31.7547,31.7634,31.72,31.7547,14600.0
2012-10-18 10:55:00,36.57,36.62,36.57,36.59,10600.0,31.746,31.7895,31.746,31.7634,10600.0
2012-10-18 11:00:00,36.58,36.58,36.51,36.58,18500.0,31.7547,31.7547,31.694,31.7547,18500.0
2012-10-18 11:05:00,36.57,36.57,36.51,36.53,11800.0,31.746,31.746,31.694,31.7113,11800.0
2012-10-18 11:10:00,36.53,36.54,36.52,36.53,9200.0,31.7113,31.72,31.7026,31.7113,9200.0
2012-10-18 11:15:00,36.53,36.55,36.52,36.52,14100.0,31.7113,31.7287,31.7026,31.7026,14100.0
2012-10-18 11:20:00,36.52,36.54,36.52,36.54,7100.0,31.7026,31.72,31.7026,31.72,7100.0
2012-10-18 11:25:00,36.54,36.59,36.52,36.53,12200.0,31.72,31.7634,31.7026,31.7113,12200.0
2012-10-18 11:30:00,36.53,36.54,36.52,36.52,13100.0,31.7113,31.72,31.7026,31.7026,13100.0
2012-10-18 11:35:00,36.53,36.57,36.51,36.52,23700.0,31.7113,31.746,31.694,31.7026,23700.0
2012-10-18 11:40:00,36.52,36.55,36.51,36.54,10200.0,31.7026,31.7287,31.694,31.72,10200.0
2012-10-18 11:45:00,36.54,36.6,36.5,36.6,31900.0,31.72,31.7721,31.6853,31.7721,31900.0
2012-10-18 11:50:00,36.62,36.62,36.54,36.54,15000.0,31.7895,31.7895,31.72,31.72,15000.0
2012-10-18 11:55:00,36.54,36.6,36.53,36.57,18000.0,31.72,31.7721,31.7113,31.746,18000.0
2012-10-18 12:00:00,36.58,36.61,36.57,36.59,11700.0,31.7547,31.7808,31.746,31.7634,11700.0
2012-10-18 12:05:00,36.6,36.6,36.58,36.59,4600.0,31.7721,31.7721,31.7547,31.7634,4600.0
2012-10-18 12:10:00,36.6,36.64,36.59,36.64,8300.0,31.7721,31.8068,31.7634,31.8068,8300.0
2012-10-18 12:15:00,36.63,36.63,36.61,36.63,5700.0,31.7981,31.7981,31.7808,31.7981,5700.0
2012-10-18 12:20:00,36.61,36.63,36.58,36.63,10200.0,31.7808,31.7981,31.7547,31.7981,10200.0
2012-10-18 12:25:00,36.64,36.71,36.64,36.68,5300.0,31.8068,31.8676,31.8068,31.8415,5300.0
2012-10-18 12:30:00,36.68,36.68,36.53,36.55,28300.0,31.8415,31.8415,31.7113,31.7287,28300.0
2012-10-18 12:35:00,36.54,36.56,36.5,36.53,21500.0,31.72,31.7374,31.6853,31.7113,21500.0
2012-10-18 12:40:00,36.51,36.52,36.45,36.48,11600.0,31.694,31.7026,31.6419,31.6679,11600.0
2012-10-18 12:45:00,36.46,36.47,36.44,36.47,4800.0,31.6506,31.6592,31.6332,31.6592,4800.0
2012-10-18 12:50:00,36.46,36.49,36.42,36.44,8800.0,31.6506,31.6766,31.6158,31.6332,8800.0
2012-10-18 12:55:00,36.44,36.44,36.37,36.38,8600.0,31.6332,31.6332,31.5724,31.5811,8600.0
2012-10-18 13:00:00,36.39,36.47,36.39,36.44,8800.0,31.5898,31.6592,31.5898,31.6332,8800.0
2012-10-18 13:05:00,36.44,36.45,36.36,36.36,6900.0,31.6332,31.6419,31.5637,31.5637,6900.0
2012-10-18 13:10:00,36.35,36.36,36.3,36.3,8700.0,31.5551,31.5637,31.5117,31.5117,8700.0
2012-10-18 13:15:00,36.3,36.3,36.24,36.25,28600.0,31.5117,31.5117,31.4596,31.4683,28600.0
2012-10-18 13:20:00,36.24,36.28,36.22,36.24,41700.0,31.4596,31.4943,31.4422,31.4596,41700.0
2012-10-18 13:25:00,36.25,36.35,36.24,36.34,9700.0,31.4683,31.5551,31.4596,31.5464,9700.0
2012-10-18 13:30:00,36.33,36.33,36.29,36.29,14900.0,31.5377,31.5377,31.503,31.503,14900.0
2012-10-18 13:35:00,36.3,36.3,36.27,36.27,36000.0,31.5117,31.5117,31.4856,31.4856,36000.0
2012-10-18 13:40:00,36.28,36.37,36.27,36.36,17200.0,31.4943,31.5724,31.4856,31.5637,17200.0
2012-10-18 13:45:00,36.37,36.37,36.32,36.36,18400.0,31.5724,31.5724,31.529,31.5637,18400.0
2012-10-18 13:50:00,36.37,36.37,36.32,36.32,6800.0,31.5724,31.5724,31.529,31.529,6800.0
2012-10-18 13:55:00,36.32,36.33,36.3,36.32,18800.0,31.529,31.5377,31.5117,31.529,18800.0
2012-10-18 14:00:00,36.31,36.37,36.31,36.35,10900.0,31.5203,31.5724,31.5203,31.5551,10900.0
2012-10-18 14:05:00,36.37,36.38,36.31,36.32,21500.0,31.5724,31.5811,31.5203,31.529,21500.0
2012-10-18 14:10:00,36.33,36.36,36.31,36.35,20200.0,31.5377,31.5637,31.5203,31.5551,20200.0
2012-10-18 14:15:00,36.35,36.38,36.34,36.35,9600.0,31.5551,31.5811,31.5464,31.5551,9600.0
2012-10-18 14:20:00,36.35,36.36,36.31,36.31,6900.0,31.5551,31.5637,31.5203,31.5203,6900.0
2012-10-18 14:25:00,36.3,36.3,36.26,36.26,58800.0,31.5117,31.5117,31.4769,31.4769,58800.0
2012-10-18 14:30:00,36.26,36.27,36.2,36.2,95500.0,31.4769,31.4856,31.4249,31.4249,95500.0
2012-10-18 14:35:00,36.2,36.21,36.11,36.11,20400.0,31.4249,31.4335,31.3467,31.3467,20400.0
2012-10-18 14:40:00,36.11,36.11,36.05,36.08,57400.0,31.3467,31.3467,31.2946,31.3207,57400.0
2012-10-18 14:45:00,36.09,36.2,36.08,36.14,19200.0,31.3294,31.4249,31.3207,31.3728,19200.0
2012-10-18 14:50:00,36.14,36.25,36.14,36.22,18300.0,31.3728,31.4683,31.3728,31.4422,18300.0
2012-10-18 14:55:00,36.23,36.28,36.23,36.28,9300.0,31.4509,31.4943,31.4509,31.4943,9300.0
2012-10-18 15:00:00,36.28,36.29,36.23,36.28,17500.0,31.4943,31.503,31.4509,31.4943,17500.0
2012-10-18 15:05:00,36.28,36.33,36.26,36.31,22000.0,31.4943,31.5377,31.4769,31.5203,22000.0
2012-10-18 15:10:00,36.32,36.32,36.29,36.3,17800.0,31.529,31.529,31.503,31.5117,17800.0
2012-10-18 15:15:00,36.3,36.31,36.27,36.3,23500.0,31.5117,31.5203,31.4856,31.5117,23500.0
2012-10-18 15:20:00,36.3,36.3,36.29,36.3,15300.0,31.5117,31.5117,31.503,31.5117,15300.0
2012-10-18 15:25:00,36.3,36.33,36.29,36.31,29800.0,31.5117,31.5377,31.503,31.5203,29800.0
2012-10-18 15:30:00,36.31,36.32,36.3,36.3,20600.0,31.5203,31.529,31.5117,31.5117,20600.0
2012-10-18 15:35:00,36.3,36.33,36.29,36.3,31100.0,31.5117,31.5377,31.503,31.5117,31100.0
2012-10-18 15:40:00,36.3,36.34,36.3,36.33,35900.0,31.5117,31.5464,31.5117,31.5377,35900.0
2012-10-18 15:45:00,36.33,36.34,36.27,36.29,118100.0,31.5377,31.5464,31.4856,31.503,118100.0
2012-10-18 15:50:00,36.28,36.29,36.26,36.29,49600.0,31.4943,31.503,31.4769,31.503,49600.0
2012-10-18 15:55:00,36.29,36.33,36.28,36.33,104200.0,31.503,31.5377,31.4943,31.5377,104200.0
2012-10-19 09:30:00,36.21,36.22,36.16,36.16,105600.0,31.4335,31.4422,31.3901,31.3901,105600.0
2012-10-19 09:35:00,36.14,36.14,36.03,36.03,3000.0,31.3728,31.3728,31.2773,31.2773,3000.0
2012-10-19 09:40:00,36.03,36.06,35.93,35.93,22900.0,31.2773,31.3033,31.1905,31.1905,22900.0
2012-10-19 09:45:00,35.93,35.98,35.9,35.9,21600.0,31.1905,31.2339,31.1644,31.1644,21600.0
2012-10-19 09:50:00,35.9,35.9,35.82,35.84,15600.0,31.1644,31.1644,31.095,31.1123,15600.0
2012-10-19 09:55:00,35.83,35.85,35.79,35.82,12600.0,31.1037,31.121,31.0689,31.095,12600.0
2012-10-19 10:00:00,35.82,35.92,35.81,35.84,11500.0,31.095,31.1818,31.0863,31.1123,11500.0
2012-10-19 10:05:00,35.84,35.86,35.82,35.84,11200.0,31.1123,31.1297,31.095,31.1123,11200.0
2012-10-19 10:10:00,35.83,35.83,35.79,35.8,15800.0,31.1037,31.1037,31.0689,31.0776,15800.0
2012-10-19 10:15:00,35.79,35.8,35.76,35.76,11100.0,31.0689,31.0776,31.0429,31.0429,11100.0
2012-10-19 10:20:00,35.76,35.79,35.73,35.79,4900.0,31.0429,31.0689,31.0169,31.0689,4900.0
2012-10-19 10:25:00,35.79,35.8,35.76,35.77,5100.0,31.0689,31.0776,31.0429,31.0516,5100.0
2012-10-19 10:30:00,35.77,35.77,35.74,35.76,15400.0,31.0516,31.0516,31.0255,31.0429,15400.0
2012-10-19 10:35:00,35.76,35.78,35.74,35.78,8000.0,31.0429,31.0603,31.0255,31.0603,8000.0
2012-10-19 10:40:00,35.78,35.79,35.74,35.78,28600.0,31.0603,31.0689,31.0255,31.0603,28600.0
2012-10-19 10:45:00,35.77,35.77,35.74,35.75,9400.0,31.0516,31.0516,31.0255,31.0342,9400.0
2012-10-19 10:50:00,35.75,35.76,35.73,35.74,11400.0,31.0342,31.0429,31.0169,31.0255,11400.0
2012-10-19 10:55:00,35.74,35.76,35.71,35.71,6500.0,31.0255,31.0429,30.9995,30.9995,6500.0
2012-10-19 11:00:00,35.71,35.72,35.66,35.66,6700.0,30.9995,31.0082,30.9561,30.9561,6700.0
2012-10-19 11:05:00,35.67,35.68,35.6,35.6,15000.0,30.9648,30.9734,30.904,30.904,15000.0
2012-10-19 11:10:00,35.61,35.61,35.52,35.54,20800.0,30.9127,30.9127,30.8346,30.8519,20800.0
2012-10-19 11:15:00,35.56,35.57,35.5,35.52,12100.0,30.8693,30.878,30.8172,30.8346,12100.0
2012-10-19 11:20:00,35.53,35.56,35.5,35.51,13800.0,30.8432,30.8693,30.8172,30.8259,13800.0
2012-10-19 11:25:00,35.52,35.54,35.48,35.49,13500.0,30.8346,30.8519,30.7998,30.8085,13500.0
2012-10-19 11:30:00,35.49,35.49,35.44,35.45,13700.0,30.8085,30.8085,30.7651,30.7738,13700.0
2012-10-19 11:35:00,35.46,35.48,35.45,35.47,6800.0,30.7825,30.7998,30.7738,30.7911,6800.0
2012-10-19 11:40:00,35.47,35.49,35.46,35.46,19200.0,30.7911,30.8085,30.7825,30.7825,19200.0
2012-10-19 11:45:00,35.47,35.49,35.45,35.48,11400.0,30.7911,30.8085,30.7738,30.7998,11400.0
2012-10-19 11:50:00,35.47,35.52,35.46,35.49,20400.0,30.7911,30.8346,30.7825,30.8085,20400.0
2012-10-19 11:55:00,35.48,35.56,35.47,35.56,19400.0,30.7998,30.8693,30.7911,30.8693,19400.0
2012-10-19 12:00:00,35.55,35.55,35.49,35.5,7600.0,30.8606,30.8606,30.8085,30.8172,7600.0
2012-10-19 12:05:00,35.5,35.5,35.45,35.48,6400.0,30.8172,30.8172,30.7738,30.7998,6400.0
2012-10-19 12:10:00,35.48,35.5,35.45,35.45,31300.0,30.7998,30.8172,30.7738,30.7738,31300.0
2012-10-19 12:15:00,35.44,35.44,35.3,35.32,21100.0,30.7651,30.7651,30.6436,30.6609,21100.0
2012-10-19 12:20:00,35.32,35.33,35.3,35.3,6300.0,30.6609,30.6696,30.6436,30.6436,6300.0
2012-10-19 12:25:00,35.3,35.34,35.3,35.33,19000.0,30.6436,30.6783,30.6436,30.6696,19000.0
2012-10-19 12:30:00,35.34,35.41,35.34,35.38,8900.0,30.6783,30.7391,30.6783,30.713,8900.0
2012-10-19 12:35:00,35.39,35.39,35.34,35.37,23300.0,30.7217,30.7217,30.6783,30.7043,23300.0
2012-10-19 12:40:00,35.36,35.45,35.36,35.45,8400.0,30.6957,30.7738,30.6957,30.7738,8400.0
2012-10-19 12:45:00,35.44,35.46,35.43,35.43,6000.0,30.7651,30.7825,30.7564,30.7564,6000.0
2012-10-19 12:50:00,35.44,35.47,35.44,35.44,4900.0,30.7651,30.7911,30.7651,30.7651,4900.0
2012-10-19 12:55:00,35.45,35.46,35.43,35.46,11300.0,30.7738,30.7825,30.7564,30.7825,11300.0
2012-10-19 13:00:00,35.45,35.47,35.44,35.45,8800.0,30.7738,30.7911,30.7651,30.7738,8800.0
2012-10-19 13:05:00,35.45,35.45,35.44,35.45,3700.0,30.7738,30.7738,30.7651,30.7738,3700.0
2012-10-19 13:10:00,35.44,35.46,35.44,35.45,7000.0,30.7651,30.7825,30.7651,30.7738,7000.0
2012-10-19 13:15:00,35.45,35.48,35.44,35.47,23400.0,30.7738,30.7998,30.7651,30.7911,23400.0
2012-10-19 13:20:00,35.46,35.47,35.45,35.46,6100.0,30.7825,30.7911,30.7738,30.7825,6100.0
2012-10-19 13:25:00,35.46,35.51,35.46,35.5,8700.0,30.7825,30.8259,30.7825,30.8172,8700.0
2012-10-19 13:30:00,35.5,35.51,35.49,35.51,7700.0,30.8172,30.8259,30.8085,30.8259,7700.0
2012-10-19 13:35:00,35.51,35.52,35.48,35.48,19800.0,30.8259,30.8346,30.7998,30.7998,19800.0
2012-10-19 13:40:00,35.48,35.48,35.44,35.47,10900.0,30.7998,30.7998,30.7651,30.7911,10900.0
2012-10-19 13:45:00,35.46,35.47,35.44,35.45,27300.0,30.7825,30.7911,30.7651,30.7738,27300.0
2012-10-19 13:50:00,35.44,35.46,35.39,35.39,21700.0,30.7651,30.7825,30.7217,30.7217,21700.0
2012-10-19 13:55:00,35.39,35.4,35.34,35.4,12300.0,30.7217,30.7304,30.6783,30.7304,12300.0
2012-10-19 14:00:00,35.4,35.43,35.39,35.43,7900.0,30.7304,30.7564,30.7217,30.7564,7900.0
2012-10-19 14:05:00,35.43,35.44,35.42,35.42,3200.0,30.7564,30.7651,30.7477,30.7477,3200.0
2012-10-19 14:10:00,35.42,35.42,35.4,35.41,11000.0,30.7477,30.7477,30.7304,30.7391,11000.0
2012-10-19 14:15:00,35.42,35.45,35.41,35.45,12900.0,30.7477,30.7738,30.7391,30.7738,12900.0
2012-10-19 14:20:00,35.46,35.46,35.4,35.44,16100.0,30.7825,30.7825,30.7304,30.7651,16100.0
2012-10-19 14:25:00,35.45,35.46,35.38,35.41,21600.0,30.7738,30.7825,30.713,30.7391,21600.0
2012-10-19 14:30:00,35.41,35.43,35.41,35.42,8000.0,30.7391,30.7564,30.7391,30.7477,8000.0
2012-10-19 14:35:00,35.43,35.45,35.43,35.43,10700.0,30.7564,30.7738,30.7564,30.7564,10700.0
2012-10-19 14:40:00,35.44,35.44,35.39,35.43,10000.0,30.7651,30.7651,30.7217,30.7564,10000.0
2012-10-19 14:45:00,35.44,35.45,35.38,35.4,13000.0,30.7651,30.7738,30.713,30.7304,13000.0
2012-10-19 14:50:00,35.41,35.42,35.39,35.41,18600.0,30.7391,30.7477,30.7217,30.7391,18600.0
2012-10-19 14:55:00,35.41,35.53,35.4,35.52,12400.0,30.7391,30.8432,30.7304,30.8346,12400.0
2012-10-19 15:00:00,35.52,35.52,35.46,35.48,15700.0,30.8346,30.8346,30.7825,30.7998,15700.0
2012-10-19 15:05:00,35.49,35.5,35.47,35.49,16000.0,30.8085,30.8172,30.7911,30.8085,16000.0
2012-10-19 15:10:00,35.49,35.53,35.48,35.53,12200.0,30.8085,30.8432,30.7998,30.8432,12200.0
2012-10-19 15:15:00,35.52,35.55,35.52,35.54,21900.0,30.8346,30.8606,30.8346,30.8519,21900.0
2012-10-19 15:20:00,35.55,35.59,35.55,35.59,31900.0,30.8606,30.8953,30.8606,30.8953,31900.0
2012-10-19 15:25:00,35.59,35.64,35.57,35.58,80500.0,30.8953,30.9387,30.878,30.8866,80500.0
2012-10-19 15:30:00,35.58,35.58,35.53,35.57,34400.0,30.8866,30.8866,30.8432,30.878,34400.0
2012-10-19 15:35:00,35.57,35.62,35.56,35.61,52400.0,30.878,30.9214,30.8693,30.9127,52400.0
2012-10-19 15:40:00,35.61,35.64,35.59,35.62,47500.0,30.9127,30.9387,30.8953,30.9214,47500.0
2012-10-19 15:45:00,35.62,35.64,35.56,35.58,86200.0,30.9214,30.9387,30.8693,30.8866,86200.0
2012-10-19 15:50:00,35.58,35.69,35.58,35.68,80100.0,30.8866,30.9821,30.8866,30.9734,80100.0
2012-10-19 15:55:00,35.69,35.69,35.62,35.63,163400.0,30.9821,30.9821,30.9214,30.93,163400.0
2012-10-22 09:30:00,35.57,35.78,35.54,35.78,24200.0,30.878,31.0603,30.8519,31.0603,24200.0
2012-10-22 09:35:00,35.82,35.82,35.53,35.6,11400.0,31.095,31.095,30.8432,30.904,11400.0
2012-10-22 09:40:00,35.6,35.68,35.59,35.59,9500.0,30.904,30.9734,30.8953,30.8953,9500.0
2012-10-22 09:45:00,35.62,35.62,35.45,35.53,12200.0,30.9214,30.9214,30.7738,30.8432,12200.0
2012-10-22 09:50:00,35.55,35.55,35.46,35.52,5100.0,30.8606,30.8606,30.7825,30.8346,5100.0
2012-10-22 09:55:00,35.51,35.53,35.46,35.52,5300.0,30.8259,30.8432,30.7825,30.8346,5300.0
2012-10-22 10:00:00,35.51,35.53,35.49,35.52,9600.0,30.8259,30.8432,30.8085,30.8346,9600.0
2012-10-22 10:05:00,35.52,35.62,35.52,35.62,9100.0,30.8346,30.9214,30.8346,30.9214,9100.0
2012-10-22 10:10:00,35.62,35.64,35.6,35.61,6700.0,30.9214,30.9387,30.904,30.9127,6700.0
2012-10-22 10:15:00,35.6,35.61,35.43,35.45,39000.0,30.904,30.9127,30.7564,30.7738,39000.0
2012-10-22 10:20:00,35.45,35.56,35.45,35.54,8800.0,30.7738,30.8693,30.7738,30.8519,8800.0
2012-10-22 10:25:00,35.53,35.54,35.52,35.53,7800.0,30.8432,30.8519,30.8346,30.8432,7800.0
2012-10-22 10:30:00,35.55,35.55,35.5,35.51,7600.0,30.8606,30.8606,30.8172,30.8259,7600.0
2012-10-22 10:35:00,35.51,35.55,35.45,35.47,8900.0,30.8259,30.8606,30.7738,30.7911,8900.0
2012-10-22 10:40:00,35.47,35.49,35.43,35.48,6000.0,30.7911,30.8085,30.7564,30.7998,6000.0
2012-10-22 10:45:00,35.49,35.5,35.44,35.45,5400.0,30.8085,30.8172,30.7651,30.7738,5400.0
2012-10-22 10:50:00,35.46,35.47,35.43,35.46,6400.0,30.7825,30.7911,30.7564,30.7825,6400.0
2012-10-22 10:55:00,35.46,35.48,35.44,35.48,5000.0,30.7825,30.7998,30.7651,30.7998,5000.0
2012-10-22 11:00:00,35.48,35.51,35.48,35.49,8800.0,30.7998,30.8259,30.7998,30.8085,8800.0
2012-10-22 11:05:00,35.49,35.5,35.49,35.49,1500.0,30.8085,30.8172,30.8085,30.8085,1500.0
2012-10-22 11:10:00,35.49,35.5,35.45,35.46,7700.0,30.8085,30.8172,30.7738,30.7825,7700.0
2012-10-22 11:15:00,35.45,35.48,35.42,35.42,6100.0,30.7738,30.7998,30.7477,30.7477,6100.0
2012-10-22 11:20:00,35.41,35.44,35.34,35.36,22500.0,30.7391,30.7651,30.6783,30.6957,22500.0
2012-10-22 11:25:00,35.36,35.41,35.31,35.41,26900.0,30.6957,30.7391,30.6523,30.7391,26900.0
2012-10-22 11:30:00,35.4,35.48,35.4,35.46,26300.0,30.7304,30.7998,30.7304,30.7825,26300.0
2012-10-22 11:35:00,35.47,35.47,35.43,35.46,14000.0,30.7911,30.7911,30.7564,30.7825,14000.0
2012-10-22 11:40:00,35.47,35.48,35.45,35.46,17700.0,30.7911,30.7998,30.7738,30.7825,17700.0
2012-10-22 11:45:00,35.46,35.46,35.43,35.44,15900.0,30.7825,30.7825,30.7564,30.7651,15900.0
2012-10-22 11:50:00,35.43,35.47,35.42,35.47,11500.0,30.7564,30.7911,30.7477,30.7911,11500.0
2012-10-22 11:55:00,35.47,35.51,35.47,35.51,17700.0,30.7911,30.8259,30.7911,30.8259,17700.0
2012-10-22 12:00:00,35.51,35.51,35.47,35.48,45400.0,30.8259,30.8259,30.7911,30.7998,45400.0
2012-10-22 12:05:00,35.48,35.5,35.47,35.5,23100.0,30.7998,30.8172,30.7911,30.8172,23100.0
2012-10-22 12:10:00,35.5,35.5,35.47,35.5,17800.0,30.8172,30.8172,30.7911,30.8172,17800.0
2012-10-22 12:15:00,35.5,35.52,35.47,35.5,15600.0,30.8172,30.8346,30.7911,30.8172,15600.0
2012-10-22 12:20:00,35.48,35.5,35.47,35.5,4000.0,30.7998,30.8172,30.7911,30.8172,4000.0
2012-10-22 12:25:00,35.5,35.51,35.46,35.49,34500.0,30.8172,30.8259,30.7825,30.8085,34500.0
2012-10-22 12:30:00,35.49,35.53,35.49,35.51,17700.0,30.8085,30.8432,30.8085,30.8259,17700.0
2012-10-22 12:35:00,35.52,35.52,35.49,35.52,13700.0,30.8346,30.8346,30.8085,30.8346,13700.0
2012-10-22 12:40:00,35.52,35.57,35.52,35.56,10400.0,30.8346,30.878,30.8346,30.8693,10400.0
2012-10-22 12:45:00,35.56,35.6,35.56,35.58,7400.0,30.8693,30.904,30.8693,30.8866,7400.0
2012-10-22 12:50:00,35.57,35.57,35.53,35.54,5200.0,30.878,30.878,30.8432,30.8519,5200.0
2012-10-22 12:55:00,35.55,35.57,35.53,35.53,4400.0,30.8606,30.878,30.8432,30.8432,4400.0
2012-10-22 13:00:00,35.51,35.52,35.5,35.52,7400.0,30.8259,30.8346,30.8172,30.8346,7400.0
2012-10-22 13:05:00,35.51,35.51,35.4,35.42,8500.0,30.8259,30.8259,30.7304,30.7477,8500.0
2012-10-22 13:10:00,35.43,35.43,35.35,35.39,8900.0,30.7564,30.7564,30.687,30.7217,8900.0
2012-10-22 13:15:00,35.4,35.4,35.38,35.4,7300.0,30.7304,30.7304,30.713,30.7304,7300.0
2012-10-22 13:20:00,35.4,35.41,35.33,35.37,16800.0,30.7304,30.7391,30.6696,30.7043,16800.0
2012-10-22 13:25:00,35.38,35.38,35.33,35.35,11300.0,30.713,30.713,30.6696,30.687,11300.0
2012-10-22 13:30:00,35.35,35.4,35.34,35.39,3200.0,30.687,30.7304,30.6783,30.7217,3200.0
2012-10-22 13:35:00,35.39,35.39,35.33,35.33,8600.0,30.7217,30.7217,30.6696,30.6696,8600.0
2012-10-22 13:40:00,35.33,35.34,35.33,35.34,14700.0,30.6696,30.6783,30.6696,30.6783,14700.0
2012-10-22 13:45:00,35.33,35.36,35.32,35.36,14200.0,30.6696,30.6957,30.6609,30.6957,14200.0
2012-10-22 13:50:00,35.35,35.35,35.32,35.33,8600.0,30.687,30.687,30.6609,30.6696,8600.0
2012-10-22 13:55:00,35.33,35.35,35.33,35.33,8300.0,30.6696,30.687,30.6696,30.6696,8300.0
2012-10-22 14:00:00,35.33,35.34,35.33,35.33,9900.0,30.6696,30.6783,30.6696,30.6696,9900.0
2012-10-22 14:05:00,35.33,35.35,35.33,35.35,16800.0,30.6696,30.687,30.6696,30.687,16800.0
2012-10-22 14:10:00,35.34,35.34,35.32,35.33,13500.0,30.6783,30.6783,30.6609,30.6696,13500.0
2012-10-22 14:15:00,35.34,35.37,35.34,35.35,12900.0,30.6783,30.7043,30.6783,30.687,12900.0
2012-10-22 14:20:00,35.34,35.34,35.3,35.33,6700.0,30.6783,30.6783,30.6436,30.6696,6700.0
2012-10-22 14:25:00,35.33,35.33,35.29,35.3,13100.0,30.6696,30.6696,30.6349,30.6436,13100.0
2012-10-22 14:30:00,35.31,35.33,35.3,35.31,10700.0,30.6523,30.6696,30.6436,30.6523,10700.0
2012-10-22 14:35:00,35.33,35.33,35.28,35.3,13400.0,30.6696,30.6696,30.6262,30.6436,13400.0
2012-10-22 14:40:00,35.29,35.34,35.29,35.3,11500.0,30.6349,30.6783,30.6349,30.6436,11500.0
2012-10-22 14:45:00,35.3,35.32,35.26,35.27,97500.0,30.6436,30.6609,30.6088,30.6175,97500.0
2012-10-22 14:50:00,35.26,35.28,35.16,35.24,108600.0,30.6088,30.6262,30.522,30.5915,108600.0
2012-10-22 14:55:00,35.24,35.28,35.21,35.26,9100.0,30.5915,30.6262,30.5654,30.6088,9100.0
2012-10-22 15:00:00,35.27,35.3,35.24,35.29,24500.0,30.6175,30.6436,30.5915,30.6349,24500.0
2012-10-22 15:05:00,35.29,35.36,35.29,35.36,27600.0,30.6349,30.6957,30.6349,30.6957,27600.0
2012-10-22 15:10:00,35.36,35.4,35.34,35.38,16700.0,30.6957,30.7304,30.6783,30.713,16700.0
2012-10-22 15:15:00,35.37,35.38,35.34,35.36,11300.0,30.7043,30.713,30.6783,30.6957,11300.0
2012-10-22 15:20:00,35.37,35.39,35.35,35.36,10500.0,30.7043,30.7217,30.687,30.6957,10500.0
2012-10-22 15:25:00,35.37,35.4,35.37,35.39,18200.0,30.7043,30.7304,30.7043,30.7217,18200.0
2012-10-22 15:30:00,35.39,35.39,35.34,35.35,17000.0,30.7217,30.7217,30.6783,30.687,17000.0
2012-10-22 15:35:00,35.34,35.41,35.34,35.4,48700.0,30.6783,30.7391,30.6783,30.7304,48700.0
2012-10-22 15:40:00,35.4,35.42,35.38,35.4,53100.0,30.7304,30.7477,30.713,30.7304,53100.0
2012-10-22 15:45:00,35.41,35.44,35.4,35.44,43700.0,30.7391,30.7651,30.7304,30.7651,43700.0
2012-10-22 15:50:00,35.44,35.47,35.43,35.47,66200.0,30.7651,30.7911,30.7564,30.7911,66200.0
2012-10-22 15:55:00,35.46,35.56,35.46,35.55,80200.0,30.7825,30.8693,30.7825,30.8606,80200.0
2012-10-23 09:30:00,35.1,35.21,35.0,35.09,15000.0,30.47,30.5654,30.3831,30.4613,15000.0
2012-10-23 09:35:00,35.07,35.07,34.86,34.87,8700.0,30.4439,30.4439,30.2616,30.2703,8700.0
2012-10-23 09:40:00,34.86,35.06,34.86,35.02,28400.0,30.2616,30.4352,30.2616,30.4005,28400.0
2012-10-23 09:45:00,35.0,35.11,34.98,35.09,11900.0,30.3831,30.4786,30.3658,30.4613,11900.0
2012-10-23 09:50:00,35.05,35.05,34.95,34.97,7700.0,30.4266,30.4266,30.3397,30.3571,7700.0
2012-10-23 09:55:00,34.92,34.96,34.89,34.95,11500.0,30.3137,30.3484,30.2877,30.3397,11500.0
2012-10-23 10:00:00,34.94,34.97,34.86,34.86,17700.0,30.3311,30.3571,30.2616,30.2616,17700.0
2012-10-23 10:05:00,34.87,34.92,34.86,34.91,9400.0,30.2703,30.3137,30.2616,30.305,9400.0
2012-10-23 10:10:00,34.91,34.96,34.91,34.95,22000.0,30.305,30.3484,30.305,30.3397,22000.0
2012-10-23 10:15:00,34.96,35.0,34.92,35.0,24600.0,30.3484,30.3831,30.3137,30.3831,24600.0
2012-10-23 10:20:00,35.0,35.03,34.94,34.97,13000.0,30.3831,30.4092,30.3311,30.3571,13000.0
2012-10-23 10:25:00,34.98,35.04,34.98,34.99,8400.0,30.3658,30.4179,30.3658,30.3745,8400.0
2012-10-23 10:30:00,34.98,34.99,34.91,34.97,18100.0,30.3658,30.3745,30.305,30.3571,18100.0
2012-10-23 10:35:00,34.97,34.99,34.88,34.91,9000.0,30.3571,30.3745,30.279,30.305,9000.0
2012-10-23 10:40:00,34.91,34.97,34.91,34.94,114100.0,30.305,30.3571,30.305,30.3311,114100.0
2012-10-23 10:45:00,34.93,34.97,34.89,34.94,19200.0,30.3224,30.3571,30.2877,30.3311,19200.0
2012-10-23 10:50:00,34.95,34.95,34.91,34.91,8200.0,30.3397,30.3397,30.305,30.305,8200.0
2012-10-23 10:55:00,34.93,34.98,34.93,34.97,6800.0,30.3224,30.3658,30.3224,30.3571,6800.0
2012-10-23 11:00:00,34.97,34.97,34.92,34.92,4400.0,30.3571,30.3571,30.3137,30.3137,4400.0
2012-10-23 11:05:00,34.91,34.95,34.89,34.95,11000.0,30.305,30.3397,30.2877,30.3397,11000.0
2012-10-23 11:10:00,34.95,35.0,34.94,34.98,14700.0,30.3397,30.3831,30.3311,30.3658,14700.0
2012-10-23 11:15:00,34.98,35.05,34.97,35.04,10900.0,30.3658,30.4266,30.3571,30.4179,10900.0
2012-10-23 11:20:00,35.04,35.04,34.93,34.95,5900.0,30.4179,30.4179,30.3224,30.3397,5900.0
2012-10-23 11:25:00,34.95,35.03,34.95,35.01,3800.0,30.3397,30.4092,30.3397,30.3918,3800.0
2012-10-23 11:30:00,35.01,35.01,34.98,35.0,8200.0,30.3918,30.3918,30.3658,30.3831,8200.0
2012-10-23 11:35:00,35.0,35.0,34.96,34.98,1400.0,30.3831,30.3831,30.3484,30.3658,1400.0
2012-10-23 11:40:00,34.98,34.98,34.93,34.95,8900.0,30.3658,30.3658,30.3224,30.3397,8900.0
2012-10-23 11:45:00,34.96,35.03,34.94,35.03,2400.0,30.3484,30.4092,30.3311,30.4092,2400.0
2012-10-23 11:50:00,35.03,35.08,35.03,35.08,2900.0,30.4092,30.4526,30.4092,30.4526,2900.0
2012-10-23 11:55:00,35.07,35.08,35.05,35.08,6900.0,30.4439,30.4526,30.4266,30.4526,6900.0
2012-10-23 12:00:00,35.08,35.11,35.04,35.07,23600.0,30.4526,30.4786,30.4179,30.4439,23600.0
2012-10-23 12:05:00,35.07,35.11,35.06,35.1,7500.0,30.4439,30.4786,30.4352,30.47,7500.0
2012-10-23 12:10:00,35.09,35.13,35.06,35.13,4300.0,30.4613,30.496,30.4352,30.496,4300.0
2012-10-23 12:15:00,35.15,35.18,35.15,35.18,2100.0,30.5134,30.5394,30.5134,30.5394,2100.0
2012-10-23 12:20:00,35.18,35.18,35.1,35.11,7800.0,30.5394,30.5394,30.47,30.4786,7800.0
2012-10-23 12:25:00,35.11,35.11,35.1,35.11,9600.0,30.4786,30.4786,30.47,30.4786,9600.0
2012-10-23 12:30:00,35.11,35.12,35.1,35.11,2900.0,30.4786,30.4873,30.47,30.4786,2900.0
2012-10-23 12:35:00,35.11,35.13,35.09,35.1,19000.0,30.4786,30.496,30.4613,30.47,19000.0
2012-10-23 12:40:00,35.1,35.13,35.08,35.13,6700.0,30.47,30.496,30.4526,30.496,6700.0
2012-10-23 12:45:00,35.13,35.14,35.09,35.1,6500.0,30.496,30.5047,30.4613,30.47,6500.0
2012-10-23 12:50:00,35.1,35.1,35.09,35.09,2400.0,30.47,30.47,30.4613,30.4613,2400.0
2012-10-23 12:55:00,35.1,35.12,35.08,35.1,7700.0,30.47,30.4873,30.4526,30.47,7700.0
2012-10-23 13:00:00,35.12,35.13,35.09,35.1,7800.0,30.4873,30.496,30.4613,30.47,7800.0
2012-10-23 13:05:00,35.1,35.12,35.07,35.09,33400.0,30.47,30.4873,30.4439,30.4613,33400.0
2012-10-23 13:10:00,35.09,35.1,35.08,35.09,1700.0,30.4613,30.47,30.4526,30.4613,1700.0
2012-10-23 13:15:00,35.1,35.15,35.08,35.08,7600.0,30.47,30.5134,30.4526,30.4526,7600.0
2012-10-23 13:20:00,35.07,35.15,35.07,35.15,22900.0,30.4439,30.5134,30.4439,30.5134,22900.0
2012-10-23 13:25:00,35.15,35.2,35.15,35.19,4300.0,30.5134,30.5568,30.5134,30.5481,4300.0
2012-10-23 13:30:00,35.2,35.2,35.19,35.2,7900.0,30.5568,30.5568,30.5481,30.5568,7900.0
2012-10-23 13:35:00,35.19,35.22,35.19,35.2,16000.0,30.5481,30.5741,30.5481,30.5568,16000.0
2012-10-23 13:40:00,35.2,35.22,35.18,35.2,5100.0,30.5568,30.5741,30.5394,30.5568,5100.0
2012-10-23 13:45:00,35.21,35.21,35.17,35.21,7300.0,30.5654,30.5654,30.5307,30.5654,7300.0
2012-10-23 13:50:00,35.22,35.23,35.2,35.22,5600.0,30.5741,30.5828,30.5568,30.5741,5600.0
2012-10-23 13:55:00,35.22,35.29,35.2,35.28,8500.0,30.5741,30.6349,30.5568,30.6262,8500.0
2012-10-23 14:00:00,35.27,35.29,35.25,35.26,5200.0,30.6175,30.6349,30.6002,30.6088,5200.0
2012-10-23 14:05:00,35.25,35.26,35.2,35.21,13000.0,30.6002,30.6088,30.5568,30.5654,13000.0
2012-10-23 14:10:00,35.21,35.21,35.16,35.18,25300.0,30.5654,30.5654,30.522,30.5394,25300.0
2012-10-23 14:15:00,35.18,35.25,35.16,35.22,31300.0,30.5394,30.6002,30.522,30.5741,31300.0
2012-10-23 14:20:00,35.2,35.21,35.17,35.21,10400.0,30.5568,30.5654,30.5307,30.5654,10400.0
2012-10-23 14:25:00,35.22,35.25,35.22,35.25,3400.0,30.5741,30.6002,30.5741,30.6002,3400.0
2012-10-23 14:30:00,35.25,35.25,35.2,35.24,10100.0,30.6002,30.6002,30.5568,30.5915,10100.0
2012-10-23 14:35:00,35.23,35.34,35.23,35.34,16200.0,30.5828,30.6783,30.5828,30.6783,16200.0
2012-10-23 14:40:00,35.34,35.37,35.33,35.37,14100.0,30.6783,30.7043,30.6696,30.7043,14100.0
2012-10-23 14:45:00,35.36,35.41,35.35,35.39,22600.0,30.6957,30.7391,30.687,30.7217,22600.0
2012-10-23 14:50:00,35.4,35.4,35.34,35.34,10100.0,30.7304,30.7304,30.6783,30.6783,10100.0
2012-10-23 14:55:00,35.35,35.36,35.33,35.36,6500.0,30.687,30.6957,30.6696,30.6957,6500.0
2012-10-23 15:00:00,35.36,35.39,35.35,35.36,8000.0,30.6957,30.7217,30.687,30.6957,8000.0
2012-10-23 15:05:00,35.35,35.36,35.32,35.32,4000.0,30.687,30.6957,30.6609,30.6609,4000.0
2012-10-23 15:10:00,35.32,35.32,35.27,35.28,19000.0,30.6609,30.6609,30.6175,30.6262,19000.0
2012-10-23 15:15:00,35.28,35.3,35.26,35.28,13500.0,30.6262,30.6436,30.6088,30.6262,13500.0
2012-10-23 15:20:00,35.29,35.31,35.26,35.31,13900.0,30.6349,30.6523,30.6088,30.6523,13900.0
2012-10-23 15:25:00,35.32,35.32,35.24,35.25,20500.0,30.6609,30.6609,30.5915,30.6002,20500.0
2012-10-23 15:30:00,35.26,35.27,35.21,35.23,29700.0,30.6088,30.6175,30.5654,30.5828,29700.0
2012-10-23 15:35:00,35.23,35.23,35.2,35.2,33900.0,30.5828,30.5828,30.5568,30.5568,33900.0
2012-10-23 15:40:00,35.19,35.21,35.19,35.2,34800.0,30.5481,30.5654,30.5481,30.5568,34800.0
2012-10-23 15:45:00,35.2,35.27,35.17,35.26,55800.0,30.5568,30.6175,30.5307,30.6088,55800.0
2012-10-23 15:50:00,35.26,35.32,35.25,35.3,47600.0,30.6088,30.6609,30.6002,30.6436,47600.0
2012-10-23 15:55:00,35.31,35.37,35.28,35.29,207800.0,30.6523,30.7043,30.6262,30.6349,207800.0
2012-10-24 09:30:00,35.33,35.39,35.31,35.32,15800.0,30.6696,30.7217,30.6523,30.6609,15800.0
2012-10-24 09:35:00,35.35,35.46,35.27,35.4,48800.0,30.687,30.7825,30.6175,30.7304,48800.0
2012-10-24 09:40:00,35.41,35.41,35.3,35.31,5000.0,30.7391,30.7391,30.6436,30.6523,5000.0
2012-10-24 09:45:00,35.33,35.43,35.32,35.38,22600.0,30.6696,30.7564,30.6609,30.713,22600.0
2012-10-24 09:50:00,35.37,35.39,35.29,35.29,13600.0,30.7043,30.7217,30.6349,30.6349,13600.0
2012-10-24 09:55:00,35.3,35.36,35.27,35.3,10600.0,30.6436,30.6957,30.6175,30.6436,10600.0
2012-10-24 10:00:00,35.3,35.4,35.27,35.27,11100.0,30.6436,30.7304,30.6175,30.6175,11100.0
2012-10-24 10:05:00,35.27,35.27,35.15,35.23,10700.0,30.6175,30.6175,30.5134,30.5828,10700.0
2012-10-24 10:10:00,35.24,35.3,35.21,35.27,5900.0,30.5915,30.6436,30.5654,30.6175,5900.0
2012-10-24 10:15:00,35.27,35.3,35.24,35.29,6500.0,30.6175,30.6436,30.5915,30.6349,6500.0
2012-10-24 10:20:00,35.27,35.28,35.2,35.21,5000.0,30.6175,30.6262,30.5568,30.5654,5000.0
2012-10-24 10:25:00,35.21,35.22,35.16,35.18,6800.0,30.5654,30.5741,30.522,30.5394,6800.0
2012-10-24 10:30:00,35.16,35.26,35.13,35.24,27200.0,30.522,30.6088,30.496,30.5915,27200.0
2012-10-24 10:35:00,35.26,35.26,35.21,35.25,4000.0,30.6088,30.6088,30.5654,30.6002,4000.0
2012-10-24 10:40:00,35.24,35.26,35.23,35.26,3800.0,30.5915,30.6088,30.5828,30.6088,3800.0
2012-10-24 10:45:00,35.26,35.27,35.23,35.25,2500.0,30.6088,30.6175,30.5828,30.6002,2500.0
2012-10-24 10:50:00,35.25,35.25,35.19,35.25,20900.0,30.6002,30.6002,30.5481,30.6002,20900.0
2012-10-24 10:55:00,35.25,35.26,35.24,35.24,6400.0,30.6002,30.6088,30.5915,30.5915,6400.0
2012-10-24 11:00:00,35.24,35.26,35.23,35.23,7600.0,30.5915,30.6088,30.5828,30.5828,7600.0
2012-10-24 11:05:00,35.23,35.24,35.19,35.22,6200.0,30.5828,30.5915,30.5481,30.5741,6200.0
2012-10-24 11:10:00,35.23,35.24,35.17,35.19,24000.0,30.5828,30.5915,30.5307,30.5481,24000.0
2012-10-24 11:15:00,35.19,35.22,35.15,35.17,14100.0,30.5481,30.5741,30.5134,30.5307,14100.0
2012-10-24 11:20:00,35.17,35.17,35.11,35.13,4800.0,30.5307,30.5307,30.4786,30.496,4800.0
2012-10-24 11:25:00,35.14,35.23,35.13,35.21,11700.0,30.5047,30.5828,30.496,30.5654,11700.0
2012-10-24 11:30:00,35.22,35.26,35.21,35.23,4500.0,30.5741,30.6088,30.5654,30.5828,4500.0
2012-10-24 11:35:00,35.23,35.23,35.19,35.23,12200.0,30.5828,30.5828,30.5481,30.5828,12200.0
2012-10-24 11:40:00,35.23,35.25,35.23,35.25,3100.0,30.5828,30.6002,30.5828,30.6002,3100.0
2012-10-24 11:45:00,35.25,35.25,35.16,35.17,9400.0,30.6002,30.6002,30.522,30.5307,9400.0
2012-10-24 11:50:00,35.17,35.17,35.15,35.16,2800.0,30.5307,30.5307,30.5134,30.522,2800.0
2012-10-24 11:55:00,35.16,35.16,35.13,35.13,2300.0,30.522,30.522,30.496,30.496,2300.0
2012-10-24 12:00:00,35.13,35.2,35.13,35.17,9300.0,30.496,30.5568,30.496,30.5307,9300.0
2012-10-24 12:05:00,35.17,35.17,35.13,35.17,7800.0,30.5307,30.5307,30.496,30.5307,7800.0
2012-10-24 12:10:00,35.16,35.2,35.14,35.18,3700.0,30.522,30.5568,30.5047,30.5394,3700.0
2012-10-24 12:15:00,35.19,35.19,35.1,35.14,12000.0,30.5481,30.5481,30.47,30.5047,12000.0
2012-10-24 12:20:00,35.14,35.16,35.12,35.16,8800.0,30.5047,30.522,30.4873,30.522,8800.0
2012-10-24 12:25:00,35.16,35.19,35.12,35.19,4800.0,30.522,30.5481,30.4873,30.5481,4800.0
2012-10-24 12:30:00,35.19,35.22,35.19,35.22,4900.0,30.5481,30.5741,30.5481,30.5741,4900.0
2012-10-24 12:35:00,35.24,35.24,35.17,35.2,4500.0,30.5915,30.5915,30.5307,30.5568,4500.0
2012-10-24 12:40:00,35.19,35.2,35.17,35.17,4600.0,30.5481,30.5568,30.5307,30.5307,4600.0
2012-10-24 12:45:00,35.18,35.18,35.12,35.14,5600.0,30.5394,30.5394,30.4873,30.5047,5600.0
2012-10-24 12:50:00,35.14,35.14,35.09,35.11,10000.0,30.5047,30.5047,30.4613,30.4786,10000.0
2012-10-24 12:55:00,35.1,35.1,35.06,35.07,5600.0,30.47,30.47,30.4352,30.4439,5600.0
2012-10-24 13:00:00,35.07,35.08,35.05,35.05,9900.0,30.4439,30.4526,30.4266,30.4266,9900.0
2012-10-24 13:05:00,35.05,35.06,35.04,35.05,7800.0,30.4266,30.4352,30.4179,30.4266,7800.0
2012-10-24 13:10:00,35.05,35.06,35.02,35.02,11100.0,30.4266,30.4352,30.4005,30.4005,11100.0
2012-10-24 13:15:00,35.02,35.05,35.01,35.04,10800.0,30.4005,30.4266,30.3918,30.4179,10800.0
2012-10-24 13:20:00,35.04,35.06,35.03,35.05,7600.0,30.4179,30.4352,30.4092,30.4266,7600.0
2012-10-24 13:25:00,35.04,35.07,35.03,35.06,4300.0,30.4179,30.4439,30.4092,30.4352,4300.0
2012-10-24 13:30:00,35.04,35.06,35.03,35.05,9300.0,30.4179,30.4352,30.4092,30.4266,9300.0
2012-10-24 13:35:00,35.06,35.08,35.05,35.06,3700.0,30.4352,30.4526,30.4266,30.4352,3700.0
2012-10-24 13:40:00,35.06,35.06,35.0,35.0,12400.0,30.4352,30.4352,30.3831,30.3831,12400.0
2012-10-24 13:45:00,35.01,35.02,35.0,35.02,4000.0,30.3918,30.4005,30.3831,30.4005,4000.0
2012-10-24 13:50:00,35.02,35.05,35.01,35.04,8200.0,30.4005,30.4266,30.3918,30.4179,8200.0
2012-10-24 13:55:00,35.03,35.03,35.01,35.02,5600.0,30.4092,30.4092,30.3918,30.4005,5600.0
2012-10-24 14:00:00,35.01,35.04,35.0,35.04,59900.0,30.3918,30.4179,30.3831,30.4179,59900.0
2012-10-24 14:05:00,35.03,35.03,35.01,35.03,5500.0,30.4092,30.4092,30.3918,30.4092,5500.0
2012-10-24 14:10:00,35.03,35.05,35.0,35.01,21500.0,30.4092,30.4266,30.3831,30.3918,21500.0
2012-10-24 14:15:00,35.02,35.09,34.97,35.07,54400.0,30.4005,30.4613,30.3571,30.4439,54400.0
2012-10-24 14:20:00,35.06,35.1,35.05,35.09,11400.0,30.4352,30.47,30.4266,30.4613,11400.0
2012-10-24 14:25:00,35.09,35.18,35.07,35.17,10200.0,30.4613,30.5394,30.4439,30.5307,10200.0
2012-10-24 14:30:00,35.17,35.18,35.11,35.14,18300.0,30.5307,30.5394,30.4786,30.5047,18300.0
2012-10-24 14:35:00,35.14,35.19,35.14,35.16,15000.0,30.5047,30.5481,30.5047,30.522,15000.0
2012-10-24 14:40:00,35.15,35.18,35.11,35.18,14200.0,30.5134,30.5394,30.4786,30.5394,14200.0
2012-10-24 14:45:00,35.17,35.18,35.08,35.12,11800.0,30.5307,30.5394,30.4526,30.4873,11800.0
2012-10-24 14:50:00,35.12,35.15,35.1,35.1,8100.0,30.4873,30.5134,30.47,30.47,8100.0
2012-10-24 14:55:00,35.1,35.13,35.08,35.12,10200.0,30.47,30.496,30.4526,30.4873,10200.0
2012-10-24 15:00:00,35.11,35.13,35.03,35.05,14400.0,30.4786,30.496,30.4092,30.4266,14400.0
2012-10-24 15:05:00,35.05,35.07,35.02,35.07,6900.0,30.4266,30.4439,30.4005,30.4439,6900.0
2012-10-24 15:10:00,35.06,35.08,35.03,35.04,15200.0,30.4352,30.4526,30.4092,30.4179,15200.0
2012-10-24 15:15:00,35.04,35.05,35.01,35.03,10100.0,30.4179,30.4266,30.3918,30.4092,10100.0
2012-10-24 15:20:00,35.03,35.04,35.0,35.01,15200.0,30.4092,30.4179,30.3831,30.3918,15200.0
2012-10-24 15:25:00,35.01,35.04,35.0,35.04,11600.0,30.3918,30.4179,30.3831,30.4179,11600.0
2012-10-24 15:30:00,35.03,35.04,35.01,35.02,13600.0,30.4092,30.4179,30.3918,30.4005,13600.0
2012-10-24 15:35:00,35.02,35.04,34.97,34.98,61800.0,30.4005,30.4179,30.3571,30.3658,61800.0
2012-10-24 15:40:00,34.98,35.01,34.98,35.01,77400.0,30.3658,30.3918,30.3658,30.3918,77400.0
2012-10-24 15:45:00,35.0,35.02,34.98,35.0,23000.0,30.3831,30.4005,30.3658,30.3831,23000.0
2012-10-24 15:50:00,35.0,35.04,34.98,35.01,37900.0,30.3831,30.4179,30.3658,30.3918,37900.0
2012-10-24 15:55:00,35.0,35.04,34.99,35.0,70000.0,30.3831,30.4179,30.3745,30.3831,70000.0
2012-10-25 09:30:00,35.35,35.5,35.2,35.5,24000.0,30.687,30.8172,30.5568,30.8172,24000.0
2012-10-25 09:35:00,35.5,35.5,35.38,35.4,13400.0,30.8172,30.8172,30.713,30.7304,13400.0
2012-10-25 09:40:00,35.4,35.41,35.36,35.4,8400.0,30.7304,30.7391,30.6957,30.7304,8400.0
2012-10-25 09:45:00,35.41,35.49,35.38,35.42,18600.0,30.7391,30.8085,30.713,30.7477,18600.0
2012-10-25 09:50:00,35.4,35.44,35.39,35.4,28800.0,30.7304,30.7651,30.7217,30.7304,28800.0
2012-10-25 09:55:00,35.41,35.43,35.4,35.42,24800.0,30.7391,30.7564,30.7304,30.7477,24800.0
2012-10-25 10:00:00,35.42,35.42,35.31,35.4,30500.0,30.7477,30.7477,30.6523,30.7304,30500.0
2012-10-25 10:05:00,35.41,35.41,35.4,35.4,9600.0,30.7391,30.7391,30.7304,30.7304,9600.0
2012-10-25 10:10:00,35.4,35.44,35.4,35.43,7700.0,30.7304,30.7651,30.7304,30.7564,7700.0
2012-10-25 10:15:00,35.43,35.49,35.43,35.48,16300.0,30.7564,30.8085,30.7564,30.7998,16300.0
2012-10-25 10:20:00,35.48,35.5,35.48,35.49,6300.0,30.7998,30.8172,30.7998,30.8085,6300.0
2012-10-25 10:25:00,35.48,35.48,35.42,35.46,16300.0,30.7998,30.7998,30.7477,30.7825,16300.0
2012-10-25 10:30:00,35.46,35.47,35.42,35.43,21100.0,30.7825,30.7911,30.7477,30.7564,21100.0
2012-10-25 10:35:00,35.43,35.47,35.42,35.45,12800.0,30.7564,30.7911,30.7477,30.7738,12800.0
2012-10-25 10:40:00,35.45,35.45,35.42,35.42,6000.0,30.7738,30.7738,30.7477,30.7477,6000.0
2012-10-25 10:45:00,35.42,35.47,35.42,35.45,24100.0,30.7477,30.7911,30.7477,30.7738,24100.0
2012-10-25 10:50:00,35.45,35.47,35.43,35.45,18900.0,30.7738,30.7911,30.7564,30.7738,18900.0
2012-10-25 10:55:00,35.45,35.57,35.44,35.57,17600.0,30.7738,30.878,30.7651,30.878,17600.0
2012-10-25 11:00:00,35.57,35.57,35.53,35.54,16000.0,30.878,30.878,30.8432,30.8519,16000.0
2012-10-25 11:05:00,35.54,35.56,35.52,35.55,9500.0,30.8519,30.8693,30.8346,30.8606,9500.0
2012-10-25 11:10:00,35.55,35.61,35.55,35.61,11200.0,30.8606,30.9127,30.8606,30.9127,11200.0
2012-10-25 11:15:00,35.61,35.61,35.55,35.58,10300.0,30.9127,30.9127,30.8606,30.8866,10300.0
2012-10-25 11:20:00,35.56,35.6,35.52,35.52,16100.0,30.8693,30.904,30.8346,30.8346,16100.0
2012-10-25 11:25:00,35.54,35.57,35.51,35.53,16900.0,30.8519,30.878,30.8259,30.8432,16900.0
2012-10-25 11:30:00,35.53,35.57,35.52,35.54,14700.0,30.8432,30.878,30.8346,30.8519,14700.0
2012-10-25 11:35:00,35.54,35.56,35.47,35.48,12200.0,30.8519,30.8693,30.7911,30.7998,12200.0
2012-10-25 11:40:00,35.48,35.52,35.47,35.5,9500.0,30.7998,30.8346,30.7911,30.8172,9500.0
2012-10-25 11:45:00,35.5,35.55,35.5,35.54,9600.0,30.8172,30.8606,30.8172,30.8519,9600.0
2012-10-25 11:50:00,35.52,35.58,35.47,35.54,11100.0,30.8346,30.8866,30.7911,30.8519,11100.0
2012-10-25 11:55:00,35.53,35.59,35.51,35.55,30700.0,30.8432,30.8953,30.8259,30.8606,30700.0
2012-10-25 12:00:00,35.54,35.6,35.51,35.53,52100.0,30.8519,30.904,30.8259,30.8432,52100.0
2012-10-25 12:05:00,35.53,35.54,35.46,35.5,23300.0,30.8432,30.8519,30.7825,30.8172,23300.0
2012-10-25 12:10:00,35.48,35.5,35.45,35.46,15400.0,30.7998,30.8172,30.7738,30.7825,15400.0
2012-10-25 12:15:00,35.45,35.48,35.35,35.37,16700.0,30.7738,30.7998,30.687,30.7043,16700.0
2012-10-25 12:20:00,35.36,35.41,35.36,35.4,13200.0,30.6957,30.7391,30.6957,30.7304,13200.0
2012-10-25 12:25:00,35.39,35.43,35.39,35.43,8000.0,30.7217,30.7564,30.7217,30.7564,8000.0
2012-10-25 12:30:00,35.43,35.45,35.41,35.41,7900.0,30.7564,30.7738,30.7391,30.7391,7900.0
2012-10-25 12:35:00,35.43,35.45,35.41,35.42,9000.0,30.7564,30.7738,30.7391,30.7477,9000.0
2012-10-25 12:40:00,35.42,35.5,35.42,35.46,27800.0,30.7477,30.8172,30.7477,30.7825,27800.0
2012-10-25 12:45:00,35.46,35.48,35.42,35.48,20500.0,30.7825,30.7998,30.7477,30.7998,20500.0
2012-10-25 12:50:00,35.48,35.55,35.48,35.55,5800.0,30.7998,30.8606,30.7998,30.8606,5800.0
2012-10-25 12:55:00,35.55,35.6,35.51,35.6,20100.0,30.8606,30.904,30.8259,30.904,20100.0
2012-10-25 13:00:00,35.6,35.66,35.59,35.65,6300.0,30.904,30.9561,30.8953,30.9474,6300.0
2012-10-25 13:05:00,35.64,35.66,35.59,35.59,4500.0,30.9387,30.9561,30.8953,30.8953,4500.0
2012-10-25 13:10:00,35.59,35.65,35.58,35.63,21200.0,30.8953,30.9474,30.8866,30.93,21200.0
2012-10-25 13:15:00,35.63,35.67,35.62,35.63,7200.0,30.93,30.9648,30.9214,30.93,7200.0
2012-10-25 13:20:00,35.64,35.69,35.59,35.66,25200.0,30.9387,30.9821,30.8953,30.9561,25200.0
2012-10-25 13:25:00,35.67,35.72,35.66,35.72,6400.0,30.9648,31.0082,30.9561,31.0082,6400.0
2012-10-25 13:30:00,35.72,35.72,35.63,35.65,6600.0,31.0082,31.0082,30.93,30.9474,6600.0
2012-10-25 13:35:00,35.65,35.68,35.6,35.68,25300.0,30.9474,30.9734,30.904,30.9734,25300.0
2012-10-25 13:40:00,35.67,35.68,35.61,35.68,22400.0,30.9648,30.9734,30.9127,30.9734,22400.0
2012-10-25 13:45:00,35.67,35.7,35.67,35.7,6100.0,30.9648,30.9908,30.9648,30.9908,6100.0
2012-10-25 13:50:00,35.71,35.73,35.68,35.72,20600.0,30.9995,31.0169,30.9734,31.0082,20600.0
2012-10-25 13:55:00,35.72,35.74,35.71,35.73,11700.0,31.0082,31.0255,30.9995,31.0169,11700.0
2012-10-25 14:00:00,35.73,35.74,35.68,35.7,17100.0,31.0169,31.0255,30.9734,30.9908,17100.0
2012-10-25 14:05:00,35.7,35.72,35.69,35.71,11200.0,30.9908,31.0082,30.9821,30.9995,11200.0
2012-10-25 14:10:00,35.71,35.73,35.65,35.66,16800.0,30.9995,31.0169,30.9474,30.9561,16800.0
2012-10-25 14:15:00,35.66,35.7,35.66,35.7,15700.0,30.9561,30.9908,30.9561,30.9908,15700.0
2012-10-25 14:20:00,35.69,35.73,35.67,35.72,18900.0,30.9821,31.0169,30.9648,31.0082,18900.0
2012-10-25 14:25:00,35.71,35.73,35.68,35.69,10800.0,30.9995,31.0169,30.9734,30.9821,10800.0
2012-10-25 14:30:00,35.69,35.71,35.65,35.7,54700.0,30.9821,30.9995,30.9474,30.9908,54700.0
2012-10-25 14:35:00,35.7,35.74,35.69,35.72,22600.0,30.9908,31.0255,30.9821,31.0082,22600.0
2012-10-25 14:40:00,35.72,35.79,35.71,35.78,32900.0,31.0082,31.0689,30.9995,31.0603,32900.0
2012-10-25 14:45:00,35.78,35.83,35.77,35.83,26500.0,31.0603,31.1037,31.0516,31.1037,26500.0
2012-10-25 14:50:00,35.82,35.82,35.76,35.79,26100.0,31.095,31.095,31.0429,31.0689,26100.0
2012-10-25 14:55:00,35.79,35.8,35.74,35.76,29100.0,31.0689,31.0776,31.0255,31.0429,29100.0
2012-10-25 15:00:00,35.76,35.76,35.72,35.72,16500.0,31.0429,31.0429,31.0082,31.0082,16500.0
2012-10-25 15:05:00,35.72,35.73,35.63,35.66,35600.0,31.0082,31.0169,30.93,30.9561,35600.0
2012-10-25 15:10:00,35.67,35.69,35.64,35.65,36600.0,30.9648,30.9821,30.9387,30.9474,36600.0
2012-10-25 15:15:00,35.65,35.69,35.62,35.66,29700.0,30.9474,30.9821,30.9214,30.9561,29700.0
2012-10-25 15:20:00,35.66,35.66,35.57,35.59,39900.0,30.9561,30.9561,30.878,30.8953,39900.0
2012-10-25 15:25:00,35.59,35.6,35.58,35.59,23900.0,30.8953,30.904,30.8866,30.8953,23900.0
2012-10-25 15:30:00,35.59,35.61,35.55,35.61,42500.0,30.8953,30.9127,30.8606,30.9127,42500.0
2012-10-25 15:35:00,35.6,35.7,35.59,35.7,50900.0,30.904,30.9908,30.8953,30.9908,50900.0
2012-10-25 15:40:00,35.7,35.76,35.69,35.74,40900.0,30.9908,31.0429,30.9821,31.0255,40900.0
2012-10-25 15:45:00,35.75,35.75,35.7,35.7,35700.0,31.0342,31.0342,30.9908,30.9908,35700.0
2012-10-25 15:50:00,35.7,35.8,35.7,35.79,88000.0,30.9908,31.0776,30.9908,31.0689,88000.0
2012-10-25 15:55:00,35.8,35.84,35.79,35.82,113400.0,31.0776,31.1123,31.0689,31.095,113400.0
2012-10-26 09:30:00,35.75,35.82,35.55,35.69,43100.0,31.0342,31.095,30.8606,30.9821,43100.0
2012-10-26 09:35:00,35.69,35.91,35.65,35.78,16600.0,30.9821,31.1731,30.9474,31.0603,16600.0
2012-10-26 09:40:00,35.78,35.88,35.63,35.69,19700.0,31.0603,31.1471,30.93,30.9821,19700.0
2012-10-26 09:45:00,35.7,35.84,35.69,35.81,67200.0,30.9908,31.1123,30.9821,31.0863,67200.0
2012-10-26 09:50:00,35.82,35.89,35.81,35.84,40600.0,31.095,31.1557,31.0863,31.1123,40600.0
2012-10-26 09:55:00,35.83,35.86,35.79,35.81,18800.0,31.1037,31.1297,31.0689,31.0863,18800.0
2012-10-26 10:00:00,35.81,35.84,35.78,35.81,11300.0,31.0863,31.1123,31.0603,31.0863,11300.0
2012-10-26 10:05:00,35.81,35.88,35.79,35.85,6400.0,31.0863,31.1471,31.0689,31.121,6400.0
2012-10-26 10:10:00,35.84,35.88,35.78,35.88,14400.0,31.1123,31.1471,31.0603,31.1471,14400.0
2012-10-26 10:15:00,35.88,35.88,35.79,35.8,25200.0,31.1471,31.1471,31.0689,31.0776,25200.0
2012-10-26 10:20:00,35.8,35.84,35.78,35.79,11800.0,31.0776,31.1123,31.0603,31.0689,11800.0
2012-10-26 10:25:00,35.77,35.82,35.72,35.72,47300.0,31.0516,31.095,31.0082,31.0082,47300.0
2012-10-26 10:30:00,35.7,35.75,35.66,35.7,21700.0,30.9908,31.0342,30.9561,30.9908,21700.0
2012-10-26 10:35:00,35.7,35.7,35.66,35.7,11600.0,30.9908,30.9908,30.9561,30.9908,11600.0
2012-10-26 10:40:00,35.7,35.77,35.7,35.77,10300.0,30.9908,31.0516,30.9908,31.0516,10300.0
2012-10-26 10:45:00,35.75,35.75,35.64,35.64,11500.0,31.0342,31.0342,30.9387,30.9387,11500.0
2012-10-26 10:50:00,35.64,35.65,35.56,35.58,29300.0,30.9387,30.9474,30.8693,30.8866,29300.0
2012-10-26 10:55:00,35.59,35.64,35.58,35.61,10800.0,30.8953,30.9387,30.8866,30.9127,10800.0
2012-10-26 11:00:00,35.61,35.63,35.55,35.61,11700.0,30.9127,30.93,30.8606,30.9127,11700.0
2012-10-26 11:05:00,35.62,35.69,35.62,35.62,15400.0,30.9214,30.9821,30.9214,30.9214,15400.0
2012-10-26 11:10:00,35.62,35.64,35.57,35.58,24200.0,30.9214,30.9387,30.878,30.8866,24200.0
2012-10-26 11:15:00,35.59,35.63,35.56,35.62,17300.0,30.8953,30.93,30.8693,30.9214,17300.0
2012-10-26 11:20:00,35.62,35.62,35.5,35.57,32300.0,30.9214,30.9214,30.8172,30.878,32300.0
2012-10-26 11:25:00,35.57,35.65,35.56,35.63,7600.0,30.878,30.9474,30.8693,30.93,7600.0
2012-10-26 11:30:00,35.63,35.65,35.62,35.65,5500.0,30.93,30.9474,30.9214,30.9474,5500.0
2012-10-26 11:35:00,35.64,35.66,35.64,35.65,6400.0,30.9387,30.9561,30.9387,30.9474,6400.0
2012-10-26 11:40:00,35.65,35.66,35.63,35.65,10500.0,30.9474,30.9561,30.93,30.9474,10500.0
2012-10-26 11:45:00,35.66,35.66,35.61,35.62,22900.0,30.9561,30.9561,30.9127,30.9214,22900.0
2012-10-26 11:50:00,35.62,35.64,35.6,35.63,7200.0,30.9214,30.9387,30.904,30.93,7200.0
2012-10-26 11:55:00,35.63,35.66,35.62,35.62,8400.0,30.93,30.9561,30.9214,30.9214,8400.0
2012-10-26 12:00:00,35.62,35.62,35.56,35.57,13000.0,30.9214,30.9214,30.8693,30.878,13000.0
2012-10-26 12:05:00,35.57,35.59,35.51,35.56,14500.0,30.878,30.8953,30.8259,30.8693,14500.0
2012-10-26 12:10:00,35.57,35.6,35.54,35.54,8800.0,30.878,30.904,30.8519,30.8519,8800.0
2012-10-26 12:15:00,35.55,35.57,35.53,35.57,9700.0,30.8606,30.878,30.8432,30.878,9700.0
2012-10-26 12:20:00,35.57,35.57,35.54,35.57,4600.0,30.878,30.878,30.8519,30.878,4600.0
2012-10-26 12:25:00,35.57,35.6,35.55,35.6,5700.0,30.878,30.904,30.8606,30.904,5700.0
2012-10-26 12:30:00,35.6,35.6,35.51,35.55,17400.0,30.904,30.904,30.8259,30.8606,17400.0
2012-10-26 12:35:00,35.55,35.57,35.55,35.56,7400.0,30.8606,30.878,30.8606,30.8693,7400.0
2012-10-26 12:40:00,35.56,35.58,35.53,35.55,5600.0,30.8693,30.8866,30.8432,30.8606,5600.0
2012-10-26 12:45:00,35.55,35.57,35.54,35.57,5300.0,30.8606,30.878,30.8519,30.878,5300.0
2012-10-26 12:50:00,35.58,35.58,35.55,35.57,7300.0,30.8866,30.8866,30.8606,30.878,7300.0
2012-10-26 12:55:00,35.57,35.61,35.55,35.61,5600.0,30.878,30.9127,30.8606,30.9127,5600.0
2012-10-26 13:00:00,35.61,35.61,35.55,35.57,6500.0,30.9127,30.9127,30.8606,30.878,6500.0
2012-10-26 13:05:00,35.58,35.58,35.56,35.57,7500.0,30.8866,30.8866,30.8693,30.878,7500.0
2012-10-26 13:10:00,35.57,35.62,35.57,35.58,7100.0,30.878,30.9214,30.878,30.8866,7100.0
2012-10-26 13:15:00,35.58,35.6,35.57,35.57,30500.0,30.8866,30.904,30.878,30.878,30500.0
2012-10-26 13:20:00,35.57,35.59,35.56,35.57,12400.0,30.878,30.8953,30.8693,30.878,12400.0
2012-10-26 13:25:00,35.57,35.65,35.57,35.64,9100.0,30.878,30.9474,30.878,30.9387,9100.0
2012-10-26 13:30:00,35.64,35.76,35.62,35.74,35500.0,30.9387,31.0429,30.9214,31.0255,35500.0
2012-10-26 13:35:00,35.75,35.79,35.73,35.74,14700.0,31.0342,31.0689,31.0169,31.0255,14700.0
2012-10-26 13:40:00,35.74,35.76,35.73,35.75,4400.0,31.0255,31.0429,31.0169,31.0342,4400.0
2012-10-26 13:45:00,35.77,35.77,35.66,35.68,9400.0,31.0516,31.0516,30.9561,30.9734,9400.0
2012-10-26 13:50:00,35.68,35.68,35.67,35.68,6100.0,30.9734,30.9734,30.9648,30.9734,6100.0
2012-10-26 13:55:00,35.68,35.73,35.67,35.71,8700.0,30.9734,31.0169,30.9648,30.9995,8700.0
2012-10-26 14:00:00,35.72,35.75,35.67,35.69,14200.0,31.0082,31.0342,30.9648,30.9821,14200.0
2012-10-26 14:05:00,35.69,35.69,35.61,35.62,8200.0,30.9821,30.9821,30.9127,30.9214,8200.0
2012-10-26 14:10:00,35.62,35.64,35.6,35.61,13600.0,30.9214,30.9387,30.904,30.9127,13600.0
2012-10-26 14:15:00,35.6,35.66,35.59,35.66,15100.0,30.904,30.9561,30.8953,30.9561,15100.0
2012-10-26 14:20:00,35.67,35.69,35.58,35.58,11500.0,30.9648,30.9821,30.8866,30.8866,11500.0
2012-10-26 14:25:00,35.58,35.66,35.57,35.63,13600.0,30.8866,30.9561,30.878,30.93,13600.0
2012-10-26 14:30:00,35.62,35.71,35.61,35.67,25500.0,30.9214,30.9995,30.9127,30.9648,25500.0
2012-10-26 14:35:00,35.67,35.67,35.59,35.62,9100.0,30.9648,30.9648,30.8953,30.9214,9100.0
2012-10-26 14:40:00,35.61,35.64,35.6,35.61,45500.0,30.9127,30.9387,30.904,30.9127,45500.0
2012-10-26 14:45:00,35.6,35.62,35.6,35.6,8900.0,30.904,30.9214,30.904,30.904,8900.0
2012-10-26 14:50:00,35.61,35.66,35.61,35.64,12900.0,30.9127,30.9561,30.9127,30.9387,12900.0
2012-10-26 14:55:00,35.63,35.64,35.59,35.61,9900.0,30.93,30.9387,30.8953,30.9127,9900.0
2012-10-26 15:00:00,35.61,35.67,35.6,35.65,22800.0,30.9127,30.9648,30.904,30.9474,22800.0
2012-10-26 15:05:00,35.65,35.69,35.63,35.64,37400.0,30.9474,30.9821,30.93,30.9387,37400.0
2012-10-26 15:10:00,35.63,35.72,35.63,35.69,16000.0,30.93,31.0082,30.93,30.9821,16000.0
2012-10-26 15:15:00,35.68,35.68,35.64,35.65,21100.0,30.9734,30.9734,30.9387,30.9474,21100.0
2012-10-26 15:20:00,35.65,35.66,35.62,35.65,24700.0,30.9474,30.9561,30.9214,30.9474,24700.0
2012-10-26 15:25:00,35.66,35.68,35.65,35.68,15000.0,30.9561,30.9734,30.9474,30.9734,15000.0
2012-10-26 15:30:00,35.68,35.71,35.62,35.63,36300.0,30.9734,30.9995,30.9214,30.93,36300.0
2012-10-26 15:35:00,35.63,35.63,35.57,35.57,22900.0,30.93,30.93,30.878,30.878,22900.0
2012-10-26 15:40:00,35.57,35.6,35.56,35.59,14100.0,30.878,30.904,30.8693,30.8953,14100.0
2012-10-26 15:45:00,35.59,35.61,35.55,35.59,71700.0,30.8953,30.9127,30.8606,30.8953,71700.0
2012-10-26 15:50:00,35.59,35.6,35.54,35.55,80700.0,30.8953,30.904,30.8519,30.8606,80700.0
2012-10-26 15:55:00,35.56,35.57,35.5,35.55,98100.0,30.8693,30.878,30.8172,30.8606,98100.0
2012-10-31 09:30:00,35.58,35.88,35.22,35.88,20700.0,30.8866,31.1471,30.5741,31.1471,20700.0
2012-10-31 09:35:00,35.84,36.0,35.84,35.97,13600.0,31.1123,31.2512,31.1123,31.2252,13600.0
2012-10-31 09:40:00,35.95,35.97,35.34,35.64,19400.0,31.2078,31.2252,30.6783,30.9387,19400.0
2012-10-31 09:45:00,35.67,35.75,35.66,35.69,8700.0,30.9648,31.0342,30.9561,30.9821,8700.0
2012-10-31 09:50:00,35.73,35.74,35.63,35.63,6500.0,31.0169,31.0255,30.93,30.93,6500.0
2012-10-31 09:55:00,35.67,35.67,35.5,35.5,22500.0,30.9648,30.9648,30.8172,30.8172,22500.0
2012-10-31 10:00:00,35.49,35.52,35.45,35.5,10500.0,30.8085,30.8346,30.7738,30.8172,10500.0
2012-10-31 10:05:00,35.5,35.5,35.48,35.49,6000.0,30.8172,30.8172,30.7998,30.8085,6000.0
2012-10-31 10:10:00,35.5,35.55,35.49,35.51,12300.0,30.8172,30.8606,30.8085,30.8259,12300.0
2012-10-31 10:15:00,35.51,35.56,35.51,35.54,7700.0,30.8259,30.8693,30.8259,30.8519,7700.0
2012-10-31 10:20:00,35.54,35.61,35.53,35.6,6200.0,30.8519,30.9127,30.8432,30.904,6200.0
2012-10-31 10:25:00,35.61,35.61,35.57,35.58,6100.0,30.9127,30.9127,30.878,30.8866,6100.0
2012-10-31 10:30:00,35.58,35.58,35.47,35.49,12200.0,30.8866,30.8866,30.7911,30.8085,12200.0
2012-10-31 10:35:00,35.5,35.5,35.45,35.45,9200.0,30.8172,30.8172,30.7738,30.7738,9200.0
2012-10-31 10:40:00,35.44,35.44,35.31,35.31,11600.0,30.7651,30.7651,30.6523,30.6523,11600.0
2012-10-31 10:45:00,35.3,35.36,35.29,35.34,11300.0,30.6436,30.6957,30.6349,30.6783,11300.0
2012-10-31 10:50:00,35.33,35.37,35.31,35.37,9800.0,30.6696,30.7043,30.6523,30.7043,9800.0
2012-10-31 10:55:00,35.37,35.39,35.34,35.38,19300.0,30.7043,30.7217,30.6783,30.713,19300.0
2012-10-31 11:00:00,35.38,35.39,35.34,35.34,22400.0,30.713,30.7217,30.6783,30.6783,22400.0
2012-10-31 11:05:00,35.34,35.37,35.33,35.35,10900.0,30.6783,30.7043,30.6696,30.687,10900.0
2012-10-31 11:10:00,35.34,35.44,35.34,35.44,10000.0,30.6783,30.7651,30.6783,30.7651,10000.0
2012-10-31 11:15:00,35.45,35.51,35.44,35.51,28000.0,30.7738,30.8259,30.7651,30.8259,28000.0
2012-10-31 11:20:00,35.51,35.51,35.49,35.5,4500.0,30.8259,30.8259,30.8085,30.8172,4500.0
2012-10-31 11:25:00,35.49,35.5,35.44,35.46,33100.0,30.8085,30.8172,30.7651,30.7825,33100.0
2012-10-31 11:30:00,35.46,35.5,35.46,35.47,22400.0,30.7825,30.8172,30.7825,30.7911,22400.0
2012-10-31 11:35:00,35.47,35.5,35.46,35.49,29200.0,30.7911,30.8172,30.7825,30.8085,29200.0
2012-10-31 11:40:00,35.48,35.55,35.44,35.49,66900.0,30.7998,30.8606,30.7651,30.8085,66900.0
2012-10-31 11:45:00,35.5,35.5,35.45,35.45,2300.0,30.8172,30.8172,30.7738,30.7738,2300.0
2012-10-31 11:50:00,35.44,35.5,35.44,35.49,4000.0,30.7651,30.8172,30.7651,30.8085,4000.0
2012-10-31 11:55:00,35.5,35.5,35.47,35.47,3400.0,30.8172,30.8172,30.7911,30.7911,3400.0
2012-10-31 12:00:00,35.46,35.5,35.44,35.47,62700.0,30.7825,30.8172,30.7651,30.7911,62700.0
2012-10-31 12:05:00,35.46,35.46,35.38,35.39,4900.0,30.7825,30.7825,30.713,30.7217,4900.0
2012-10-31 12:10:00,35.4,35.4,35.36,35.37,4500.0,30.7304,30.7304,30.6957,30.7043,4500.0
2012-10-31 12:15:00,35.37,35.37,35.33,35.35,8700.0,30.7043,30.7043,30.6696,30.687,8700.0
2012-10-31 12:20:00,35.35,35.36,35.33,35.35,4900.0,30.687,30.6957,30.6696,30.687,4900.0
2012-10-31 12:25:00,35.34,35.37,35.32,35.34,10300.0,30.6783,30.7043,30.6609,30.6783,10300.0
2012-10-31 12:30:00,35.33,35.35,35.29,35.33,7200.0,30.6696,30.687,30.6349,30.6696,7200.0
2012-10-31 12:35:00,35.33,35.37,35.29,35.37,6200.0,30.6696,30.7043,30.6349,30.7043,6200.0
2012-10-31 12:40:00,35.37,35.37,35.34,35.34,3500.0,30.7043,30.7043,30.6783,30.6783,3500.0
2012-10-31 12:45:00,35.34,35.34,35.31,35.34,2700.0,30.6783,30.6783,30.6523,30.6783,2700.0
2012-10-31 12:50:00,35.34,35.4,35.33,35.37,10600.0,30.6783,30.7304,30.6696,30.7043,10600.0
2012-10-31 12:55:00,35.37,35.38,35.36,35.37,4600.0,30.7043,30.713,30.6957,30.7043,4600.0
2012-10-31 13:00:00,35.37,35.4,35.37,35.4,2200.0,30.7043,30.7304,30.7043,30.7304,2200.0
2012-10-31 13:05:00,35.38,35.4,35.36,35.36,8200.0,30.713,30.7304,30.6957,30.6957,8200.0
2012-10-31 13:10:00,35.37,35.4,35.36,35.4,8100.0,30.7043,30.7304,30.6957,30.7304,8100.0
2012-10-31 13:15:00,35.4,35.41,35.4,35.41,3900.0,30.7304,30.7391,30.7304,30.7391,3900.0
2012-10-31 13:20:00,35.41,35.41,35.37,35.38,7600.0,30.7391,30.7391,30.7043,30.713,7600.0
2012-10-31 13:25:00,35.38,35.39,35.37,35.39,6500.0,30.713,30.7217,30.7043,30.7217,6500.0
2012-10-31 13:30:00,35.38,35.39,35.34,35.35,29200.0,30.713,30.7217,30.6783,30.687,29200.0
2012-10-31 13:35:00,35.36,35.36,35.34,35.34,10900.0,30.6957,30.6957,30.6783,30.6783,10900.0
2012-10-31 13:40:00,35.35,35.37,35.33,35.37,14000.0,30.687,30.7043,30.6696,30.7043,14000.0
2012-10-31 13:45:00,35.37,35.38,35.33,35.33,6200.0,30.7043,30.713,30.6696,30.6696,6200.0
2012-10-31 13:50:00,35.34,35.39,35.34,35.36,7700.0,30.6783,30.7217,30.6783,30.6957,7700.0
2012-10-31 13:55:00,35.35,35.48,35.35,35.41,49800.0,30.687,30.7998,30.687,30.7391,49800.0
2012-10-31 14:00:00,35.42,35.5,35.42,35.49,13000.0,30.7477,30.8172,30.7477,30.8085,13000.0
2012-10-31 14:05:00,35.49,35.5,35.45,35.45,5600.0,30.8085,30.8172,30.7738,30.7738,5600.0
2012-10-31 14:10:00,35.44,35.44,35.39,35.4,9300.0,30.7651,30.7651,30.7217,30.7304,9300.0
2012-10-31 14:15:00,35.4,35.41,35.37,35.39,8500.0,30.7304,30.7391,30.7043,30.7217,8500.0
2012-10-31 14:20:00,35.39,35.47,35.38,35.45,26300.0,30.7217,30.7911,30.713,30.7738,26300.0
2012-10-31 14:25:00,35.45,35.45,35.38,35.45,18400.0,30.7738,30.7738,30.713,30.7738,18400.0
2012-10-31 14:30:00,35.44,35.47,35.44,35.45,10200.0,30.7651,30.7911,30.7651,30.7738,10200.0
2012-10-31 14:35:00,35.44,35.47,35.4,35.47,20800.0,30.7651,30.7911,30.7304,30.7911,20800.0
2012-10-31 14:40:00,35.47,35.5,35.45,35.5,20200.0,30.7911,30.8172,30.7738,30.8172,20200.0
2012-10-31 14:45:00,35.51,35.52,35.49,35.5,16000.0,30.8259,30.8346,30.8085,30.8172,16000.0
2012-10-31 14:50:00,35.5,35.53,35.47,35.48,14200.0,30.8172,30.8432,30.7911,30.7998,14200.0
2012-10-31 14:55:00,35.47,35.51,35.45,35.51,21100.0,30.7911,30.8259,30.7738,30.8259,21100.0
2012-10-31 15:00:00,35.51,35.54,35.49,35.54,25400.0,30.8259,30.8519,30.8085,30.8519,25400.0
2012-10-31 15:05:00,35.54,35.55,35.49,35.53,17800.0,30.8519,30.8606,30.8085,30.8432,17800.0
2012-10-31 15:10:00,35.54,35.66,35.54,35.65,31000.0,30.8519,30.9561,30.8519,30.9474,31000.0
2012-10-31 15:15:00,35.66,35.68,35.64,35.67,24200.0,30.9561,30.9734,30.9387,30.9648,24200.0
2012-10-31 15:20:00,35.65,35.68,35.62,35.64,27600.0,30.9474,30.9734,30.9214,30.9387,27600.0
2012-10-31 15:25:00,35.65,35.71,35.62,35.62,34600.0,30.9474,30.9995,30.9214,30.9214,34600.0
2012-10-31 15:30:00,35.62,35.62,35.49,35.51,60200.0,30.9214,30.9214,30.8085,30.8259,60200.0
2012-10-31 15:35:00,35.51,35.51,35.4,35.46,58400.0,30.8259,30.8259,30.7304,30.7825,58400.0
2012-10-31 15:40:00,35.45,35.46,35.44,35.46,39100.0,30.7738,30.7825,30.7651,30.7825,39100.0
2012-10-31 15:45:00,35.46,35.46,35.41,35.44,64800.0,30.7825,30.7825,30.7391,30.7651,64800.0
2012-10-31 15:50:00,35.45,35.46,35.36,35.38,64900.0,30.7738,30.7825,30.6957,30.713,64900.0
2012-10-31 15:55:00,35.38,35.4,35.33,35.34,154900.0,30.713,30.7304,30.6696,30.6783,154900.0
2012-11-01 09:30:00,35.42,35.53,35.2,35.49,30400.0,30.7477,30.8432,30.5568,30.8085,30400.0
2012-11-01 09:35:00,35.49,35.61,35.48,35.56,40500.0,30.8085,30.9127,30.7998,30.8693,40500.0
2012-11-01 09:40:00,35.54,35.79,35.51,35.79,29600.0,30.8519,31.0689,30.8259,31.0689,29600.0
2012-11-01 09:45:00,35.77,35.96,35.73,35.92,20800.0,31.0516,31.2165,31.0169,31.1818,20800.0
2012-11-01 09:50:00,35.95,36.11,35.94,35.97,24200.0,31.2078,31.3467,31.1992,31.2252,24200.0
2012-11-01 09:55:00,35.98,36.09,35.97,36.02,21300.0,31.2339,31.3294,31.2252,31.2686,21300.0
2012-11-01 10:00:00,36.02,36.13,35.9,35.97,43800.0,31.2686,31.3641,31.1644,31.2252,43800.0
2012-11-01 10:05:00,35.99,36.06,35.93,36.04,21000.0,31.2426,31.3033,31.1905,31.286,21000.0
2012-11-01 10:10:00,36.04,36.04,35.9,36.04,30400.0,31.286,31.286,31.1644,31.286,30400.0
2012-11-01 10:15:00,36.01,36.07,35.95,36.02,33600.0,31.2599,31.312,31.2078,31.2686,33600.0
2012-11-01 10:20:00,36.02,36.15,36.02,36.03,15000.0,31.2686,31.3814,31.2686,31.2773,15000.0
2012-11-01 10:25:00,36.02,36.15,36.01,36.1,13000.0,31.2686,31.3814,31.2599,31.338,13000.0
2012-11-01 10:30:00,36.08,36.09,36.01,36.04,35900.0,31.3207,31.3294,31.2599,31.286,35900.0
2012-11-01 10:35:00,36.04,36.05,36.0,36.05,9500.0,31.286,31.2946,31.2512,31.2946,9500.0
2012-11-01 10:40:00,36.06,36.13,36.06,36.12,9000.0,31.3033,31.3641,31.3033,31.3554,9000.0
2012-11-01 10:45:00,36.12,36.17,36.08,36.12,14300.0,31.3554,31.3988,31.3207,31.3554,14300.0
2012-11-01 10:50:00,36.11,36.11,36.05,36.05,5000.0,31.3467,31.3467,31.2946,31.2946,5000.0
2012-11-01 10:55:00,36.05,36.1,36.02,36.08,11900.0,31.2946,31.338,31.2686,31.3207,11900.0
2012-11-01 11:00:00,36.07,36.07,35.96,36.02,9100.0,31.312,31.312,31.2165,31.2686,9100.0
2012-11-01 11:05:00,36.03,36.07,36.03,36.05,16900.0,31.2773,31.312,31.2773,31.2946,16900.0
2012-11-01 11:10:00,36.04,36.09,36.02,36.05,26100.0,31.286,31.3294,31.2686,31.2946,26100.0
2012-11-01 11:15:00,36.09,36.1,35.93,35.93,9000.0,31.3294,31.338,31.1905,31.1905,9000.0
2012-11-01 11:20:00,35.93,36.06,35.93,36.05,11900.0,31.1905,31.3033,31.1905,31.2946,11900.0
2012-11-01 11:25:00,36.06,36.08,36.0,36.01,8800.0,31.3033,31.3207,31.2512,31.2599,8800.0
2012-11-01 11:30:00,35.99,36.04,35.99,36.04,13900.0,31.2426,31.286,31.2426,31.286,13900.0
2012-11-01 11:35:00,36.05,36.08,36.0,36.0,6900.0,31.2946,31.3207,31.2512,31.2512,6900.0
2012-11-01 11:40:00,36.0,36.05,35.96,35.99,9200.0,31.2512,31.2946,31.2165,31.2426,9200.0
2012-11-01 11:45:00,35.99,36.0,35.93,35.93,23800.0,31.2426,31.2512,31.1905,31.1905,23800.0
2012-11-01 11:50:00,35.93,35.96,35.91,35.95,14400.0,31.1905,31.2165,31.1731,31.2078,14400.0
2012-11-01 11:55:00,35.95,35.96,35.86,35.86,9500.0,31.2078,31.2165,31.1297,31.1297,9500.0
2012-11-01 12:00:00,35.87,35.88,35.85,35.85,19300.0,31.1384,31.1471,31.121,31.121,19300.0
2012-11-01 12:05:00,35.83,35.84,35.81,35.81,11100.0,31.1037,31.1123,31.0863,31.0863,11100.0
2012-11-01 12:10:00,35.81,35.84,35.8,35.84,32600.0,31.0863,31.1123,31.0776,31.1123,32600.0
2012-11-01 12:15:00,35.82,35.84,35.79,35.81,10000.0,31.095,31.1123,31.0689,31.0863,10000.0
2012-11-01 12:20:00,35.8,35.8,35.76,35.77,9600.0,31.0776,31.0776,31.0429,31.0516,9600.0
2012-11-01 12:25:00,35.77,35.78,35.73,35.77,20600.0,31.0516,31.0603,31.0169,31.0516,20600.0
2012-11-01 12:30:00,35.78,35.8,35.77,35.79,9400.0,31.0603,31.0776,31.0516,31.0689,9400.0
2012-11-01 12:35:00,35.79,35.8,35.74,35.78,16800.0,31.0689,31.0776,31.0255,31.0603,16800.0
2012-11-01 12:40:00,35.77,35.8,35.77,35.78,10900.0,31.0516,31.0776,31.0516,31.0603,10900.0
2012-11-01 12:45:00,35.77,35.79,35.75,35.78,11900.0,31.0516,31.0689,31.0342,31.0603,11900.0
2012-11-01 12:50:00,35.78,35.81,35.77,35.77,12200.0,31.0603,31.0863,31.0516,31.0516,12200.0
2012-11-01 12:55:00,35.77,35.77,35.7,35.72,19500.0,31.0516,31.0516,30.9908,31.0082,19500.0
2012-11-01 13:00:00,35.73,35.73,35.65,35.66,15500.0,31.0169,31.0169,30.9474,30.9561,15500.0
2012-11-01 13:05:00,35.66,35.72,35.66,35.69,19700.0,30.9561,31.0082,30.9561,30.9821,19700.0
2012-11-01 13:10:00,35.69,35.69,35.65,35.66,9200.0,30.9821,30.9821,30.9474,30.9561,9200.0
2012-11-01 13:15:00,35.65,35.66,35.63,35.64,21400.0,30.9474,30.9561,30.93,30.9387,21400.0
2012-11-01 13:20:00,35.64,35.64,35.55,35.58,23500.0,30.9387,30.9387,30.8606,30.8866,23500.0
2012-11-01 13:25:00,35.58,35.63,35.58,35.63,27300.0,30.8866,30.93,30.8866,30.93,27300.0
2012-11-01 13:30:00,35.63,35.63,35.59,35.59,10100.0,30.93,30.93,30.8953,30.8953,10100.0
2012-11-01 13:35:00,35.59,35.61,35.56,35.57,28100.0,30.8953,30.9127,30.8693,30.878,28100.0
2012-11-01 13:40:00,35.57,35.61,35.54,35.6,33700.0,30.878,30.9127,30.8519,30.904,33700.0
2012-11-01 13:45:00,35.6,35.61,35.58,35.6,14700.0,30.904,30.9127,30.8866,30.904,14700.0
2012-11-01 13:50:00,35.61,35.61,35.56,35.56,14300.0,30.9127,30.9127,30.8693,30.8693,14300.0
2012-11-01 13:55:00,35.56,35.57,35.55,35.56,11300.0,30.8693,30.878,30.8606,30.8693,11300.0
2012-11-01 14:00:00,35.57,35.57,35.47,35.48,20300.0,30.878,30.878,30.7911,30.7998,20300.0
2012-11-01 14:05:00,35.47,35.51,35.47,35.49,16900.0,30.7911,30.8259,30.7911,30.8085,16900.0
2012-11-01 14:10:00,35.5,35.52,35.48,35.5,25300.0,30.8172,30.8346,30.7998,30.8172,25300.0
2012-11-01 14:15:00,35.5,35.54,35.5,35.54,15500.0,30.8172,30.8519,30.8172,30.8519,15500.0
2012-11-01 14:20:00,35.54,35.58,35.52,35.58,14200.0,30.8519,30.8866,30.8346,30.8866,14200.0
2012-11-01 14:25:00,35.58,35.58,35.51,35.51,9100.0,30.8866,30.8866,30.8259,30.8259,9100.0
2012-11-01 14:30:00,35.51,35.59,35.51,35.59,18200.0,30.8259,30.8953,30.8259,30.8953,18200.0
2012-11-01 14:35:00,35.59,35.7,35.58,35.69,23100.0,30.8953,30.9908,30.8866,30.9821,23100.0
2012-11-01 14:40:00,35.69,35.74,35.69,35.72,16300.0,30.9821,31.0255,30.9821,31.0082,16300.0
2012-11-01 14:45:00,35.72,35.72,35.69,35.72,17200.0,31.0082,31.0082,30.9821,31.0082,17200.0
2012-11-01 14:50:00,35.72,35.78,35.72,35.78,16600.0,31.0082,31.0603,31.0082,31.0603,16600.0
2012-11-01 14:55:00,35.79,35.82,35.77,35.77,16900.0,31.0689,31.095,31.0516,31.0516,16900.0
2012-11-01 15:00:00,35.76,35.78,35.72,35.78,24100.0,31.0429,31.0603,31.0082,31.0603,24100.0
2012-11-01 15:05:00,35.78,35.78,35.76,35.77,7700.0,31.0603,31.0603,31.0429,31.0516,7700.0
2012-11-01 15:10:00,35.77,35.77,35.73,35.74,12100.0,31.0516,31.0516,31.0169,31.0255,12100.0
2012-11-01 15:15:00,35.73,35.81,35.73,35.81,18700.0,31.0169,31.0863,31.0169,31.0863,18700.0
2012-11-01 15:20:00,35.81,35.84,35.7,35.7,35100.0,31.0863,31.1123,30.9908,30.9908,35100.0
2012-11-01 15:25:00,35.7,35.76,35.69,35.73,24100.0,30.9908,31.0429,30.9821,31.0169,24100.0
2012-11-01 15:30:00,35.74,35.76,35.71,35.74,22000.0,31.0255,31.0429,30.9995,31.0255,22000.0
2012-11-01 15:35:00,35.75,35.75,35.69,35.7,25400.0,31.0342,31.0342,30.9821,30.9908,25400.0
2012-11-01 15:40:00,35.71,35.74,35.7,35.73,34800.0,30.9995,31.0255,30.9908,31.0169,34800.0
2012-11-01 15:45:00,35.73,35.77,35.73,35.77,23000.0,31.0169,31.0516,31.0169,31.0516,23000.0
2012-11-01 15:50:00,35.77,35.83,35.77,35.82,57200.0,31.0516,31.1037,31.0516,31.095,57200.0
2012-11-01 15:55:00,35.81,35.82,35.77,35.79,70000.0,31.0863,31.095,31.0516,31.0689,70000.0
2012-11-02 09:30:00,36.01,36.09,35.92,35.98,17800.0,31.2599,31.3294,31.1818,31.2339,17800.0
2012-11-02 09:35:00,35.98,36.0,35.93,36.0,4600.0,31.2339,31.2512,31.1905,31.2512,4600.0
2012-11-02 09:40:00,36.0,36.03,35.91,36.01,20700.0,31.2512,31.2773,31.1731,31.2599,20700.0
2012-11-02 09:45:00,36.0,36.04,35.87,35.9,13000.0,31.2512,31.286,31.1384,31.1644,13000.0
2012-11-02 09:50:00,35.91,35.98,35.87,35.9,17500.0,31.1731,31.2339,31.1384,31.1644,17500.0
2012-11-02 09:55:00,35.9,35.93,35.84,35.89,9400.0,31.1644,31.1905,31.1123,31.1557,9400.0
2012-11-02 10:00:00,35.91,35.92,35.81,35.84,14700.0,31.1731,31.1818,31.0863,31.1123,14700.0
2012-11-02 10:05:00,35.84,35.86,35.8,35.86,6000.0,31.1123,31.1297,31.0776,31.1297,6000.0
2012-11-02 10:10:00,35.89,35.94,35.88,35.88,11800.0,31.1557,31.1992,31.1471,31.1471,11800.0
2012-11-02 10:15:00,35.85,35.9,35.84,35.88,5200.0,31.121,31.1644,31.1123,31.1471,5200.0
2012-11-02 10:20:00,35.87,35.88,35.79,35.79,7900.0,31.1384,31.1471,31.0689,31.0689,7900.0
2012-11-02 10:25:00,35.78,35.81,35.76,35.8,5800.0,31.0603,31.0863,31.0429,31.0776,5800.0
2012-11-02 10:30:00,35.78,35.89,35.78,35.89,8600.0,31.0603,31.1557,31.0603,31.1557,8600.0
2012-11-02 10:35:00,35.91,35.91,35.84,35.86,10200.0,31.1731,31.1731,31.1123,31.1297,10200.0
2012-11-02 10:40:00,35.85,35.86,35.8,35.83,25900.0,31.121,31.1297,31.0776,31.1037,25900.0
2012-11-02 10:45:00,35.83,35.86,35.81,35.86,6100.0,31.1037,31.1297,31.0863,31.1297,6100.0
2012-11-02 10:50:00,35.86,35.9,35.84,35.87,8200.0,31.1297,31.1644,31.1123,31.1384,8200.0
2012-11-02 10:55:00,35.86,35.89,35.85,35.87,5900.0,31.1297,31.1557,31.121,31.1384,5900.0
2012-11-02 11:00:00,35.84,35.87,35.8,35.8,9700.0,31.1123,31.1384,31.0776,31.0776,9700.0
2012-11-02 11:05:00,35.8,35.95,35.8,35.95,16100.0,31.0776,31.2078,31.0776,31.2078,16100.0
2012-11-02 11:10:00,35.95,35.98,35.93,35.97,8900.0,31.2078,31.2339,31.1905,31.2252,8900.0
2012-11-02 11:15:00,35.97,36.0,35.94,36.0,13100.0,31.2252,31.2512,31.1992,31.2512,13100.0
2012-11-02 11:20:00,35.98,36.04,35.98,36.02,21600.0,31.2339,31.286,31.2339,31.2686,21600.0
2012-11-02 11:25:00,36.02,36.04,36.0,36.03,8300.0,31.2686,31.286,31.2512,31.2773,8300.0
2012-11-02 11:30:00,36.04,36.04,35.95,36.02,11900.0,31.286,31.286,31.2078,31.2686,11900.0
2012-11-02 11:35:00,36.03,36.04,36.0,36.0,6200.0,31.2773,31.286,31.2512,31.2512,6200.0
2012-11-02 11:40:00,36.01,36.01,35.99,35.99,4000.0,31.2599,31.2599,31.2426,31.2426,4000.0
2012-11-02 11:45:00,35.99,36.06,35.96,36.0,44500.0,31.2426,31.3033,31.2165,31.2512,44500.0
2012-11-02 11:50:00,35.98,36.02,35.96,36.02,4400.0,31.2339,31.2686,31.2165,31.2686,4400.0
2012-11-02 11:55:00,36.02,36.04,36.02,36.02,55600.0,31.2686,31.286,31.2686,31.2686,55600.0
2012-11-02 12:00:00,36.03,36.07,36.01,36.01,7800.0,31.2773,31.312,31.2599,31.2599,7800.0
2012-11-02 12:05:00,36.02,36.05,36.0,36.05,7600.0,31.2686,31.2946,31.2512,31.2946,7600.0
2012-11-02 12:10:00,36.04,36.05,35.99,35.99,13100.0,31.286,31.2946,31.2426,31.2426,13100.0
2012-11-02 12:15:00,36.01,36.04,36.0,36.04,67500.0,31.2599,31.286,31.2512,31.286,67500.0
2012-11-02 12:20:00,36.04,36.05,36.02,36.04,8800.0,31.286,31.2946,31.2686,31.286,8800.0
2012-11-02 12:25:00,36.04,36.06,35.96,35.96,14500.0,31.286,31.3033,31.2165,31.2165,14500.0
2012-11-02 12:30:00,35.96,36.0,35.96,35.99,8900.0,31.2165,31.2512,31.2165,31.2426,8900.0
2012-11-02 12:35:00,35.96,35.98,35.95,35.95,3100.0,31.2165,31.2339,31.2078,31.2078,3100.0
2012-11-02 12:40:00,35.95,35.95,35.94,35.94,23600.0,31.2078,31.2078,31.1992,31.1992,23600.0
2012-11-02 12:45:00,35.93,35.95,35.92,35.92,9700.0,31.1905,31.2078,31.1818,31.1818,9700.0
2012-11-02 12:50:00,35.93,35.95,35.93,35.94,8100.0,31.1905,31.2078,31.1905,31.1992,8100.0
2012-11-02 12:55:00,35.93,35.97,35.92,35.95,14600.0,31.1905,31.2252,31.1818,31.2078,14600.0
2012-11-02 13:00:00,35.96,35.96,35.93,35.94,12500.0,31.2165,31.2165,31.1905,31.1992,12500.0
2012-11-02 13:05:00,35.94,35.94,35.93,35.93,6000.0,31.1992,31.1992,31.1905,31.1905,6000.0
2012-11-02 13:10:00,35.93,35.94,35.92,35.93,8700.0,31.1905,31.1992,31.1818,31.1905,8700.0
2012-11-02 13:15:00,35.92,35.93,35.92,35.92,1500.0,31.1818,31.1905,31.1818,31.1818,1500.0
2012-11-02 13:20:00,35.92,35.93,35.89,35.9,11400.0,31.1818,31.1905,31.1557,31.1644,11400.0
2012-11-02 13:25:00,35.9,35.9,35.89,35.9,5200.0,31.1644,31.1644,31.1557,31.1644,5200.0
2012-11-02 13:30:00,35.9,35.97,35.9,35.97,5100.0,31.1644,31.2252,31.1644,31.2252,5100.0
2012-11-02 13:35:00,35.97,36.0,35.97,35.98,11300.0,31.2252,31.2512,31.2252,31.2339,11300.0
2012-11-02 13:40:00,35.96,36.01,35.96,36.01,4700.0,31.2165,31.2599,31.2165,31.2599,4700.0
2012-11-02 13:45:00,36.0,36.0,35.98,36.0,6200.0,31.2512,31.2512,31.2339,31.2512,6200.0
2012-11-02 13:50:00,36.0,36.01,35.93,35.96,9900.0,31.2512,31.2599,31.1905,31.2165,9900.0
2012-11-02 13:55:00,35.94,35.95,35.92,35.94,6000.0,31.1992,31.2078,31.1818,31.1992,6000.0
2012-11-02 14:00:00,35.93,35.93,35.85,35.85,6500.0,31.1905,31.1905,31.121,31.121,6500.0
2012-11-02 14:05:00,35.82,35.89,35.82,35.88,9000.0,31.095,31.1557,31.095,31.1471,9000.0
2012-11-02 14:10:00,35.88,35.89,35.87,35.87,5300.0,31.1471,31.1557,31.1384,31.1384,5300.0
2012-11-02 14:15:00,35.87,35.88,35.86,35.87,7000.0,31.1384,31.1471,31.1297,31.1384,7000.0
2012-11-02 14:20:00,35.87,35.91,35.87,35.9,15000.0,31.1384,31.1731,31.1384,31.1644,15000.0
2012-11-02 14:25:00,35.9,35.9,35.89,35.89,11000.0,31.1644,31.1644,31.1557,31.1557,11000.0
2012-11-02 14:30:00,35.9,35.93,35.88,35.93,15300.0,31.1644,31.1905,31.1471,31.1905,15300.0
2012-11-02 14:35:00,35.93,35.94,35.85,35.85,28800.0,31.1905,31.1992,31.121,31.121,28800.0
2012-11-02 14:40:00,35.85,35.91,35.83,35.9,14100.0,31.121,31.1731,31.1037,31.1644,14100.0
2012-11-02 14:45:00,35.9,35.91,35.87,35.91,13900.0,31.1644,31.1731,31.1384,31.1731,13900.0
2012-11-02 14:50:00,35.9,35.97,35.9,35.96,17000.0,31.1644,31.2252,31.1644,31.2165,17000.0
2012-11-02 14:55:00,35.95,36.01,35.91,36.01,13900.0,31.2078,31.2599,31.1731,31.2599,13900.0
2012-11-02 15:00:00,36.0,36.01,35.91,35.91,8800.0,31.2512,31.2599,31.1731,31.1731,8800.0
2012-11-02 15:05:00,35.9,35.91,35.86,35.86,13000.0,31.1644,31.1731,31.1297,31.1297,13000.0
2012-11-02 15:10:00,35.86,35.86,35.82,35.84,15000.0,31.1297,31.1297,31.095,31.1123,15000.0
2012-11-02 15:15:00,35.84,35.91,35.83,35.85,24000.0,31.1123,31.1731,31.1037,31.121,24000.0
2012-11-02 15:20:00,35.84,35.85,35.8,35.8,8700.0,31.1123,31.121,31.0776,31.0776,8700.0
2012-11-02 15:25:00,35.79,35.79,35.75,35.76,10600.0,31.0689,31.0689,31.0342,31.0429,10600.0
2012-11-02 15:30:00,35.77,35.81,35.75,35.81,47300.0,31.0516,31.0863,31.0342,31.0863,47300.0
2012-11-02 15:35:00,35.81,35.83,35.76,35.77,17200.0,31.0863,31.1037,31.0429,31.0516,17200.0
2012-11-02 15:40:00,35.77,35.83,35.77,35.8,20600.0,31.0516,31.1037,31.0516,31.0776,20600.0
2012-11-02 15:45:00,35.8,35.81,35.71,35.75,45100.0,31.0776,31.0863,30.9995,31.0342,45100.0
2012-11-02 15:50:00,35.76,35.85,35.75,35.81,50600.0,31.0429,31.121,31.0342,31.0863,50600.0
2012-11-02 15:55:00,35.82,35.87,35.81,35.81,100400.0,31.095,31.1384,31.0863,31.0863,100400.0
2012-11-05 09:30:00,35.62,35.75,35.34,35.46,49800.0,30.9214,31.0342,30.6783,30.7825,49800.0
2012-11-05 09:35:00,35.36,35.63,35.36,35.61,33500.0,30.6957,30.93,30.6957,30.9127,33500.0
2012-11-05 09:40:00,35.59,35.59,35.48,35.49,20100.0,30.8953,30.8953,30.7998,30.8085,20100.0
2012-11-05 09:45:00,35.48,35.51,35.4,35.51,17300.0,30.7998,30.8259,30.7304,30.8259,17300.0
2012-11-05 09:50:00,35.51,35.51,35.42,35.47,14800.0,30.8259,30.8259,30.7477,30.7911,14800.0
2012-11-05 09:55:00,35.45,35.57,35.45,35.51,17300.0,30.7738,30.878,30.7738,30.8259,17300.0
2012-11-05 10:00:00,35.47,35.52,35.45,35.49,14400.0,30.7911,30.8346,30.7738,30.8085,14400.0
2012-11-05 10:05:00,35.47,35.47,35.37,35.37,6000.0,30.7911,30.7911,30.7043,30.7043,6000.0
2012-11-05 10:10:00,35.38,35.51,35.34,35.5,14400.0,30.713,30.8259,30.6783,30.8172,14400.0
2012-11-05 10:15:00,35.48,35.53,35.45,35.52,13500.0,30.7998,30.8432,30.7738,30.8346,13500.0
2012-11-05 10:20:00,35.53,35.58,35.5,35.54,6300.0,30.8432,30.8866,30.8172,30.8519,6300.0
2012-11-05 10:25:00,35.53,35.55,35.43,35.43,4200.0,30.8432,30.8606,30.7564,30.7564,4200.0
2012-11-05 10:30:00,35.41,35.45,35.38,35.45,12100.0,30.7391,30.7738,30.713,30.7738,12100.0
2012-11-05 10:35:00,35.43,35.43,35.4,35.41,6800.0,30.7564,30.7564,30.7304,30.7391,6800.0
2012-11-05 10:40:00,35.4,35.45,35.4,35.45,12800.0,30.7304,30.7738,30.7304,30.7738,12800.0
2012-11-05 10:45:00,35.46,35.48,35.45,35.46,3100.0,30.7825,30.7998,30.7738,30.7825,3100.0
2012-11-05 10:50:00,35.46,35.48,35.43,35.46,7300.0,30.7825,30.7998,30.7564,30.7825,7300.0
2012-11-05 10:55:00,35.46,35.46,35.43,35.44,4300.0,30.7825,30.7825,30.7564,30.7651,4300.0
2012-11-05 11:00:00,35.44,35.49,35.42,35.49,19300.0,30.7651,30.8085,30.7477,30.8085,19300.0
2012-11-05 11:05:00,35.51,35.51,35.44,35.44,6400.0,30.8259,30.8259,30.7651,30.7651,6400.0
2012-11-05 11:10:00,35.44,35.5,35.44,35.47,11200.0,30.7651,30.8172,30.7651,30.7911,11200.0
2012-11-05 11:15:00,35.47,35.59,35.47,35.52,29700.0,30.7911,30.8953,30.7911,30.8346,29700.0
2012-11-05 11:20:00,35.53,35.59,35.5,35.5,159400.0,30.8432,30.8953,30.8172,30.8172,159400.0
2012-11-05 11:25:00,35.5,35.53,35.48,35.51,12700.0,30.8172,30.8432,30.7998,30.8259,12700.0
2012-11-05 11:30:00,35.51,35.52,35.48,35.49,10100.0,30.8259,30.8346,30.7998,30.8085,10100.0
2012-11-05 11:35:00,35.49,35.5,35.47,35.48,6800.0,30.8085,30.8172,30.7911,30.7998,6800.0
2012-11-05 11:40:00,35.49,35.53,35.48,35.5,4200.0,30.8085,30.8432,30.7998,30.8172,4200.0
2012-11-05 11:45:00,35.49,35.5,35.42,35.42,17500.0,30.8085,30.8172,30.7477,30.7477,17500.0
2012-11-05 11:50:00,35.41,35.42,35.4,35.4,3600.0,30.7391,30.7477,30.7304,30.7304,3600.0
2012-11-05 11:55:00,35.4,35.42,35.4,35.41,7600.0,30.7304,30.7477,30.7304,30.7391,7600.0
2012-11-05 12:00:00,35.42,35.43,35.4,35.4,16200.0,30.7477,30.7564,30.7304,30.7304,16200.0
2012-11-05 12:05:00,35.4,35.4,35.38,35.38,3900.0,30.7304,30.7304,30.713,30.713,3900.0
2012-11-05 12:10:00,35.39,35.47,35.39,35.45,8000.0,30.7217,30.7911,30.7217,30.7738,8000.0
2012-11-05 12:15:00,35.45,35.46,35.42,35.42,3000.0,30.7738,30.7825,30.7477,30.7477,3000.0
2012-11-05 12:20:00,35.42,35.43,35.4,35.4,7900.0,30.7477,30.7564,30.7304,30.7304,7900.0
2012-11-05 12:25:00,35.4,35.41,35.37,35.37,8100.0,30.7304,30.7391,30.7043,30.7043,8100.0
2012-11-05 12:30:00,35.38,35.41,35.36,35.4,25100.0,30.713,30.7391,30.6957,30.7304,25100.0
2012-11-05 12:35:00,35.4,35.45,35.39,35.45,6800.0,30.7304,30.7738,30.7217,30.7738,6800.0
2012-11-05 12:40:00,35.44,35.44,35.39,35.4,5800.0,30.7651,30.7651,30.7217,30.7304,5800.0
2012-11-05 12:45:00,35.41,35.43,35.38,35.42,7400.0,30.7391,30.7564,30.713,30.7477,7400.0
2012-11-05 12:50:00,35.42,35.42,35.39,35.39,2900.0,30.7477,30.7477,30.7217,30.7217,2900.0
2012-11-05 12:55:00,35.4,35.42,35.4,35.41,4500.0,30.7304,30.7477,30.7304,30.7391,4500.0
2012-11-05 13:00:00,35.42,35.5,35.42,35.49,21000.0,30.7477,30.8172,30.7477,30.8085,21000.0
2012-11-05 13:05:00,35.5,35.53,35.47,35.51,16500.0,30.8172,30.8432,30.7911,30.8259,16500.0
2012-11-05 13:10:00,35.51,35.52,35.5,35.5,2800.0,30.8259,30.8346,30.8172,30.8172,2800.0
2012-11-05 13:15:00,35.49,35.49,35.45,35.47,7800.0,30.8085,30.8085,30.7738,30.7911,7800.0
2012-11-05 13:20:00,35.46,35.49,35.45,35.49,3100.0,30.7825,30.8085,30.7738,30.8085,3100.0
2012-11-05 13:25:00,35.49,35.52,35.47,35.49,9400.0,30.8085,30.8346,30.7911,30.8085,9400.0
2012-11-05 13:30:00,35.5,35.5,35.48,35.48,4700.0,30.8172,30.8172,30.7998,30.7998,4700.0
2012-11-05 13:35:00,35.48,35.48,35.46,35.46,10400.0,30.7998,30.7998,30.7825,30.7825,10400.0
2012-11-05 13:40:00,35.48,35.52,35.47,35.52,7600.0,30.7998,30.8346,30.7911,30.8346,7600.0
2012-11-05 13:45:00,35.52,35.52,35.46,35.46,6600.0,30.8346,30.8346,30.7825,30.7825,6600.0
2012-11-05 13:50:00,35.46,35.46,35.44,35.45,3400.0,30.7825,30.7825,30.7651,30.7738,3400.0
2012-11-05 13:55:00,35.45,35.45,35.44,35.45,5600.0,30.7738,30.7738,30.7651,30.7738,5600.0
2012-11-05 14:00:00,35.45,35.54,35.44,35.53,13900.0,30.7738,30.8519,30.7651,30.8432,13900.0
2012-11-05 14:05:00,35.53,35.53,35.49,35.51,8300.0,30.8432,30.8432,30.8085,30.8259,8300.0
2012-11-05 14:10:00,35.51,35.51,35.48,35.51,15800.0,30.8259,30.8259,30.7998,30.8259,15800.0
2012-11-05 14:15:00,35.51,35.51,35.48,35.48,13200.0,30.8259,30.8259,30.7998,30.7998,13200.0
2012-11-05 14:20:00,35.48,35.51,35.48,35.49,14700.0,30.7998,30.8259,30.7998,30.8085,14700.0
2012-11-05 14:25:00,35.5,35.52,35.5,35.5,5300.0,30.8172,30.8346,30.8172,30.8172,5300.0
2012-11-05 14:30:00,35.5,35.55,35.5,35.52,11200.0,30.8172,30.8606,30.8172,30.8346,11200.0
2012-11-05 14:35:00,35.53,35.53,35.5,35.5,4200.0,30.8432,30.8432,30.8172,30.8172,4200.0
2012-11-05 14:40:00,35.51,35.54,35.5,35.54,9200.0,30.8259,30.8519,30.8172,30.8519,9200.0
2012-11-05 14:45:00,35.54,35.54,35.52,35.54,3800.0,30.8519,30.8519,30.8346,30.8519,3800.0
2012-11-05 14:50:00,35.54,35.56,35.54,35.54,6400.0,30.8519,30.8693,30.8519,30.8519,6400.0
2012-11-05 14:55:00,35.54,35.55,35.52,35.52,4900.0,30.8519,30.8606,30.8346,30.8346,4900.0
2012-11-05 15:00:00,35.52,35.55,35.51,35.55,16900.0,30.8346,30.8606,30.8259,30.8606,16900.0
2012-11-05 15:05:00,35.55,35.61,35.53,35.53,21300.0,30.8606,30.9127,30.8432,30.8432,21300.0
2012-11-05 15:10:00,35.54,35.54,35.48,35.51,25300.0,30.8519,30.8519,30.7998,30.8259,25300.0
2012-11-05 15:15:00,35.52,35.54,35.5,35.54,18200.0,30.8346,30.8519,30.8172,30.8519,18200.0
2012-11-05 15:20:00,35.54,35.59,35.54,35.59,9600.0,30.8519,30.8953,30.8519,30.8953,9600.0
2012-11-05 15:25:00,35.59,35.61,35.56,35.56,20100.0,30.8953,30.9127,30.8693,30.8693,20100.0
2012-11-05 15:30:00,35.56,35.6,35.54,35.55,28400.0,30.8693,30.904,30.8519,30.8606,28400.0
2012-11-05 15:35:00,35.56,35.69,35.55,35.68,34200.0,30.8693,30.9821,30.8606,30.9734,34200.0
2012-11-05 15:40:00,35.69,35.71,35.67,35.69,28900.0,30.9821,30.9995,30.9648,30.9821,28900.0
2012-11-05 15:45:00,35.7,35.78,35.7,35.73,43300.0,30.9908,31.0603,30.9908,31.0169,43300.0
2012-11-05 15:50:00,35.73,35.76,35.72,35.75,53000.0,31.0169,31.0429,31.0082,31.0342,53000.0
2012-11-05 15:55:00,35.75,35.76,35.69,35.72,119700.0,31.0342,31.0429,30.9821,31.0082,119700.0
2012-11-06 09:30:00,35.81,35.84,35.73,35.79,13300.0,31.0863,31.1123,31.0169,31.0689,13300.0
2012-11-06 09:35:00,35.82,36.0,35.77,35.99,14000.0,31.095,31.2512,31.0516,31.2426,14000.0
2012-11-06 09:40:00,35.93,36.04,35.93,36.03,63600.0,31.1905,31.286,31.1905,31.2773,63600.0
2012-11-06 09:45:00,36.03,36.43,36.0,36.35,73700.0,31.2773,31.6245,31.2512,31.5551,73700.0
2012-11-06 09:50:00,36.34,36.36,36.26,36.29,43400.0,31.5464,31.5637,31.4769,31.503,43400.0
2012-11-06 09:55:00,36.28,36.57,36.26,36.57,18600.0,31.4943,31.746,31.4769,31.746,18600.0
2012-11-06 10:00:00,36.55,36.61,36.44,36.44,26200.0,31.7287,31.7808,31.6332,31.6332,26200.0
2012-11-06 10:05:00,36.41,36.45,36.28,36.36,13700.0,31.6072,31.6419,31.4943,31.5637,13700.0
2012-11-06 10:10:00,36.35,36.39,36.24,36.37,86400.0,31.5551,31.5898,31.4596,31.5724,86400.0
2012-11-06 10:15:00,36.34,36.37,36.31,36.33,6800.0,31.5464,31.5724,31.5203,31.5377,6800.0
2012-11-06 10:20:00,36.32,36.4,36.32,36.38,7000.0,31.529,31.5985,31.529,31.5811,7000.0
2012-11-06 10:25:00,36.4,36.42,36.37,36.42,25900.0,31.5985,31.6158,31.5724,31.6158,25900.0
2012-11-06 10:30:00,36.41,36.45,36.37,36.4,28600.0,31.6072,31.6419,31.5724,31.5985,28600.0
2012-11-06 10:35:00,36.4,36.41,36.34,36.41,12100.0,31.5985,31.6072,31.5464,31.6072,12100.0
2012-11-06 10:40:00,36.41,36.47,36.38,36.43,15400.0,31.6072,31.6592,31.5811,31.6245,15400.0
2012-11-06 10:45:00,36.43,36.5,36.41,36.44,21400.0,31.6245,31.6853,31.6072,31.6332,21400.0
2012-11-06 10:50:00,36.41,36.41,36.35,36.35,6000.0,31.6072,31.6072,31.5551,31.5551,6000.0
2012-11-06 10:55:00,36.36,36.36,36.3,36.3,19200.0,31.5637,31.5637,31.5117,31.5117,19200.0
2012-11-06 11:00:00,36.3,36.36,36.3,36.33,15800.0,31.5117,31.5637,31.5117,31.5377,15800.0
2012-11-06 11:05:00,36.33,36.43,36.33,36.43,9000.0,31.5377,31.6245,31.5377,31.6245,9000.0
2012-11-06 11:10:00,36.43,36.48,36.43,36.47,17800.0,31.6245,31.6679,31.6245,31.6592,17800.0
2012-11-06 11:15:00,36.48,36.48,36.41,36.45,8100.0,31.6679,31.6679,31.6072,31.6419,8100.0
2012-11-06 11:20:00,36.46,36.46,36.41,36.41,19200.0,31.6506,31.6506,31.6072,31.6072,19200.0
2012-11-06 11:25:00,36.41,36.45,36.39,36.44,6900.0,31.6072,31.6419,31.5898,31.6332,6900.0
2012-11-06 11:30:00,36.45,36.46,36.43,36.46,10800.0,31.6419,31.6506,31.6245,31.6506,10800.0
2012-11-06 11:35:00,36.45,36.52,36.45,36.45,28500.0,31.6419,31.7026,31.6419,31.6419,28500.0
2012-11-06 11:40:00,36.44,36.48,36.43,36.48,6100.0,31.6332,31.6679,31.6245,31.6679,6100.0
2012-11-06 11:45:00,36.48,36.49,36.46,36.47,5600.0,31.6679,31.6766,31.6506,31.6592,5600.0
2012-11-06 11:50:00,36.47,36.51,36.45,36.49,24300.0,31.6592,31.694,31.6419,31.6766,24300.0
2012-11-06 11:55:00,36.5,36.5,36.47,36.49,9200.0,31.6853,31.6853,31.6592,31.6766,9200.0
2012-11-06 12:00:00,36.49,36.58,36.48,36.57,20600.0,31.6766,31.7547,31.6679,31.746,20600.0
2012-11-06 12:05:00,36.57,36.57,36.49,36.49,7600.0,31.746,31.746,31.6766,31.6766,7600.0
2012-11-06 12:10:00,36.49,36.51,36.48,36.5,13200.0,31.6766,31.694,31.6679,31.6853,13200.0
2012-11-06 12:15:00,36.5,36.52,36.49,36.49,4400.0,31.6853,31.7026,31.6766,31.6766,4400.0
2012-11-06 12:20:00,36.48,36.52,36.48,36.51,8700.0,31.6679,31.7026,31.6679,31.694,8700.0
2012-11-06 12:25:00,36.51,36.53,36.44,36.44,14800.0,31.694,31.7113,31.6332,31.6332,14800.0
2012-11-06 12:30:00,36.44,36.45,36.43,36.45,6600.0,31.6332,31.6419,31.6245,31.6419,6600.0
2012-11-06 12:35:00,36.45,36.45,36.4,36.4,2600.0,31.6419,31.6419,31.5985,31.5985,2600.0
2012-11-06 12:40:00,36.39,36.42,36.39,36.4,7000.0,31.5898,31.6158,31.5898,31.5985,7000.0
2012-11-06 12:45:00,36.4,36.4,36.34,36.34,4700.0,31.5985,31.5985,31.5464,31.5464,4700.0
2012-11-06 12:50:00,36.37,36.42,36.37,36.38,4900.0,31.5724,31.6158,31.5724,31.5811,4900.0
2012-11-06 12:55:00,36.38,36.38,36.34,36.37,5700.0,31.5811,31.5811,31.5464,31.5724,5700.0
2012-11-06 13:00:00,36.38,36.42,36.37,36.41,22100.0,31.5811,31.6158,31.5724,31.6072,22100.0
2012-11-06 13:05:00,36.41,36.45,36.41,36.44,5800.0,31.6072,31.6419,31.6072,31.6332,5800.0
2012-11-06 13:10:00,36.44,36.44,36.41,36.44,5300.0,31.6332,31.6332,31.6072,31.6332,5300.0
2012-11-06 13:15:00,36.43,36.43,36.34,36.34,6800.0,31.6245,31.6245,31.5464,31.5464,6800.0
2012-11-06 13:20:00,36.34,36.42,36.33,36.4,4600.0,31.5464,31.6158,31.5377,31.5985,4600.0
2012-11-06 13:25:00,36.39,36.42,36.39,36.42,3400.0,31.5898,31.6158,31.5898,31.6158,3400.0
2012-11-06 13:30:00,36.42,36.44,36.4,36.4,4300.0,31.6158,31.6332,31.5985,31.5985,4300.0
2012-11-06 13:35:00,36.4,36.47,36.4,36.45,7400.0,31.5985,31.6592,31.5985,31.6419,7400.0
2012-11-06 13:40:00,36.45,36.45,36.4,36.4,9300.0,31.6419,31.6419,31.5985,31.5985,9300.0
2012-11-06 13:45:00,36.41,36.46,36.4,36.46,4800.0,31.6072,31.6506,31.5985,31.6506,4800.0
2012-11-06 13:50:00,36.45,36.48,36.44,36.47,8400.0,31.6419,31.6679,31.6332,31.6592,8400.0
2012-11-06 13:55:00,36.46,36.46,36.4,36.4,1500.0,31.6506,31.6506,31.5985,31.5985,1500.0
2012-11-06 14:00:00,36.4,36.46,36.4,36.45,8200.0,31.5985,31.6506,31.5985,31.6419,8200.0
2012-11-06 14:05:00,36.44,36.44,36.4,36.42,7900.0,31.6332,31.6332,31.5985,31.6158,7900.0
2012-11-06 14:10:00,36.41,36.42,36.37,36.42,20400.0,31.6072,31.6158,31.5724,31.6158,20400.0
2012-11-06 14:15:00,36.43,36.43,36.43,36.43,700.0,31.6245,31.6245,31.6245,31.6245,700.0
2012-11-06 14:20:00,36.43,36.43,36.39,36.4,5300.0,31.6245,31.6245,31.5898,31.5985,5300.0
2012-11-06 14:25:00,36.4,36.41,36.39,36.4,6300.0,31.5985,31.6072,31.5898,31.5985,6300.0
2012-11-06 14:30:00,36.4,36.44,36.4,36.42,6300.0,31.5985,31.6332,31.5985,31.6158,6300.0
2012-11-06 14:35:00,36.43,36.45,36.41,36.45,9300.0,31.6245,31.6419,31.6072,31.6419,9300.0
2012-11-06 14:40:00,36.45,36.45,36.42,36.42,7000.0,31.6419,31.6419,31.6158,31.6158,7000.0
2012-11-06 14:45:00,36.42,36.46,36.4,36.43,12500.0,31.6158,31.6506,31.5985,31.6245,12500.0
2012-11-06 14:50:00,36.44,36.45,36.41,36.42,7000.0,31.6332,31.6419,31.6072,31.6158,7000.0
2012-11-06 14:55:00,36.41,36.46,36.4,36.45,13400.0,31.6072,31.6506,31.5985,31.6419,13400.0
2012-11-06 15:00:00,36.45,36.45,36.44,36.45,9000.0,31.6419,31.6419,31.6332,31.6419,9000.0
2012-11-06 15:05:00,36.44,36.44,36.37,36.38,14000.0,31.6332,31.6332,31.5724,31.5811,14000.0
2012-11-06 15:10:00,36.39,36.4,36.34,36.4,23300.0,31.5898,31.5985,31.5464,31.5985,23300.0
2012-11-06 15:15:00,36.4,36.4,36.36,36.37,13000.0,31.5985,31.5985,31.5637,31.5724,13000.0
2012-11-06 15:20:00,36.36,36.36,36.32,36.34,13100.0,31.5637,31.5637,31.529,31.5464,13100.0
2012-11-06 15:25:00,36.35,36.35,36.29,36.32,17300.0,31.5551,31.5551,31.503,31.529,17300.0
2012-11-06 15:30:00,36.32,36.34,36.28,36.32,35200.0,31.529,31.5464,31.4943,31.529,35200.0
2012-11-06 15:35:00,36.31,36.32,36.3,36.3,13800.0,31.5203,31.529,31.5117,31.5117,13800.0
2012-11-06 15:40:00,36.3,36.36,36.3,36.36,33000.0,31.5117,31.5637,31.5117,31.5637,33000.0
2012-11-06 15:45:00,36.35,36.38,36.32,36.35,27500.0,31.5551,31.5811,31.529,31.5551,27500.0
2012-11-06 15:50:00,36.36,36.36,36.27,36.27,39800.0,31.5637,31.5637,31.4856,31.4856,39800.0
2012-11-06 15:55:00,36.27,36.37,36.27,36.36,90100.0,31.4856,31.5724,31.4856,31.5637,90100.0
2012-11-07 09:30:00,35.93,36.08,35.75,35.8,22200.0,31.1905,31.3207,31.0342,31.0776,22200.0
2012-11-07 09:35:00,35.79,35.86,35.78,35.8,31300.0,31.0689,31.1297,31.0603,31.0776,31300.0
2012-11-07 09:40:00,35.82,35.9,35.8,35.9,10500.0,31.095,31.1644,31.0776,31.1644,10500.0
2012-11-07 09:45:00,35.9,36.04,35.85,36.04,12700.0,31.1644,31.286,31.121,31.286,12700.0
2012-11-07 09:50:00,36.03,36.04,35.89,36.03,11600.0,31.2773,31.286,31.1557,31.2773,11600.0
2012-11-07 09:55:00,36.0,36.11,36.0,36.11,18700.0,31.2512,31.3467,31.2512,31.3467,18700.0
2012-11-07 10:00:00,36.1,36.1,35.92,35.94,10300.0,31.338,31.338,31.1818,31.1992,10300.0
2012-11-07 10:05:00,35.94,36.03,35.91,36.03,8900.0,31.1992,31.2773,31.1731,31.2773,8900.0
2012-11-07 10:10:00,36.0,36.01,35.91,35.95,3700.0,31.2512,31.2599,31.1731,31.2078,3700.0
2012-11-07 10:15:00,35.95,36.01,35.87,35.87,7300.0,31.2078,31.2599,31.1384,31.1384,7300.0
2012-11-07 10:20:00,35.89,35.92,35.78,35.85,4800.0,31.1557,31.1818,31.0603,31.121,4800.0
2012-11-07 10:25:00,35.84,35.9,35.84,35.9,3400.0,31.1123,31.1644,31.1123,31.1644,3400.0
2012-11-07 10:30:00,35.9,35.91,35.85,35.87,16800.0,31.1644,31.1731,31.121,31.1384,16800.0
2012-11-07 10:35:00,35.87,35.88,35.8,35.83,13200.0,31.1384,31.1471,31.0776,31.1037,13200.0
2012-11-07 10:40:00,35.8,35.82,35.77,35.78,13900.0,31.0776,31.095,31.0516,31.0603,13900.0
2012-11-07 10:45:00,35.78,35.81,35.75,35.8,31200.0,31.0603,31.0863,31.0342,31.0776,31200.0
2012-11-07 10:50:00,35.8,35.82,35.77,35.81,25200.0,31.0776,31.095,31.0516,31.0863,25200.0
2012-11-07 10:55:00,35.8,35.8,35.75,35.75,24300.0,31.0776,31.0776,31.0342,31.0342,24300.0
2012-11-07 11:00:00,35.75,35.83,35.75,35.83,15900.0,31.0342,31.1037,31.0342,31.1037,15900.0
2012-11-07 11:05:00,35.82,35.83,35.78,35.81,5600.0,31.095,31.1037,31.0603,31.0863,5600.0
2012-11-07 11:10:00,35.79,35.82,35.78,35.8,5600.0,31.0689,31.095,31.0603,31.0776,5600.0
2012-11-07 11:15:00,35.79,35.82,35.75,35.75,35800.0,31.0689,31.095,31.0342,31.0342,35800.0
2012-11-07 11:20:00,35.75,35.8,35.75,35.78,28500.0,31.0342,31.0776,31.0342,31.0603,28500.0
2012-11-07 11:25:00,35.77,35.79,35.75,35.75,54100.0,31.0516,31.0689,31.0342,31.0342,54100.0
2012-11-07 11:30:00,35.75,35.79,35.71,35.72,43100.0,31.0342,31.0689,30.9995,31.0082,43100.0
2012-11-07 11:35:00,35.7,35.78,35.7,35.75,8800.0,30.9908,31.0603,30.9908,31.0342,8800.0
2012-11-07 11:40:00,35.74,35.76,35.73,35.74,13700.0,31.0255,31.0429,31.0169,31.0255,13700.0
2012-11-07 11:45:00,35.76,35.84,35.71,35.84,20300.0,31.0429,31.1123,30.9995,31.1123,20300.0
2012-11-07 11:50:00,35.84,35.88,35.83,35.85,4800.0,31.1123,31.1471,31.1037,31.121,4800.0
2012-11-07 11:55:00,35.86,35.88,35.82,35.84,5800.0,31.1297,31.1471,31.095,31.1123,5800.0
2012-11-07 12:00:00,35.84,35.89,35.82,35.89,5400.0,31.1123,31.1557,31.095,31.1557,5400.0
2012-11-07 12:05:00,35.89,35.9,35.8,35.83,4300.0,31.1557,31.1644,31.0776,31.1037,4300.0
2012-11-07 12:10:00,35.83,35.85,35.79,35.85,5600.0,31.1037,31.121,31.0689,31.121,5600.0
2012-11-07 12:15:00,35.83,35.87,35.82,35.85,2700.0,31.1037,31.1384,31.095,31.121,2700.0
2012-11-07 12:20:00,35.84,35.85,35.8,35.85,5300.0,31.1123,31.121,31.0776,31.121,5300.0
2012-11-07 12:25:00,35.84,35.88,35.83,35.84,7300.0,31.1123,31.1471,31.1037,31.1123,7300.0
2012-11-07 12:30:00,35.84,35.87,35.81,35.85,4900.0,31.1123,31.1384,31.0863,31.121,4900.0
2012-11-07 12:35:00,35.86,35.88,35.83,35.84,1200.0,31.1297,31.1471,31.1037,31.1123,1200.0
2012-11-07 12:40:00,35.83,35.88,35.81,35.88,5400.0,31.1037,31.1471,31.0863,31.1471,5400.0
2012-11-07 12:45:00,35.87,35.89,35.83,35.87,5000.0,31.1384,31.1557,31.1037,31.1384,5000.0
2012-11-07 12:50:00,35.86,35.88,35.85,35.88,4000.0,31.1297,31.1471,31.121,31.1471,4000.0
2012-11-07 12:55:00,35.86,35.87,35.84,35.87,2000.0,31.1297,31.1384,31.1123,31.1384,2000.0
2012-11-07 13:00:00,35.85,35.89,35.85,35.87,4300.0,31.121,31.1557,31.121,31.1384,4300.0
2012-11-07 13:05:00,35.89,35.98,35.89,35.97,6500.0,31.1557,31.2339,31.1557,31.2252,6500.0
2012-11-07 13:10:00,35.96,35.96,35.94,35.95,5400.0,31.2165,31.2165,31.1992,31.2078,5400.0
2012-11-07 13:15:00,35.93,35.96,35.91,35.92,20100.0,31.1905,31.2165,31.1731,31.1818,20100.0
2012-11-07 13:20:00,35.91,35.93,35.91,35.93,1600.0,31.1731,31.1905,31.1731,31.1905,1600.0
2012-11-07 13:25:00,35.93,35.93,35.86,35.86,4000.0,31.1905,31.1905,31.1297,31.1297,4000.0
2012-11-07 13:30:00,35.87,35.89,35.86,35.89,4100.0,31.1384,31.1557,31.1297,31.1557,4100.0
2012-11-07 13:35:00,35.9,35.93,35.86,35.9,10500.0,31.1644,31.1905,31.1297,31.1644,10500.0
2012-11-07 13:40:00,35.9,35.91,35.86,35.89,5600.0,31.1644,31.1731,31.1297,31.1557,5600.0
2012-11-07 13:45:00,35.89,35.91,35.87,35.87,2400.0,31.1557,31.1731,31.1384,31.1384,2400.0
2012-11-07 13:50:00,35.87,35.95,35.87,35.94,8200.0,31.1384,31.2078,31.1384,31.1992,8200.0
2012-11-07 13:55:00,35.93,35.93,35.87,35.91,8500.0,31.1905,31.1905,31.1384,31.1731,8500.0
2012-11-07 14:00:00,35.91,35.97,35.9,35.95,8700.0,31.1731,31.2252,31.1644,31.2078,8700.0
2012-11-07 14:05:00,35.94,35.95,35.91,35.95,5100.0,31.1992,31.2078,31.1731,31.2078,5100.0
2012-11-07 14:10:00,35.97,35.97,35.89,35.94,16400.0,31.2252,31.2252,31.1557,31.1992,16400.0
2012-11-07 14:15:00,35.95,35.95,35.89,35.91,8700.0,31.2078,31.2078,31.1557,31.1731,8700.0
2012-11-07 14:20:00,35.91,35.94,35.9,35.94,3800.0,31.1731,31.1992,31.1644,31.1992,3800.0
2012-11-07 14:25:00,35.94,35.95,35.89,35.9,4700.0,31.1992,31.2078,31.1557,31.1644,4700.0
2012-11-07 14:30:00,35.91,35.91,35.85,35.89,15800.0,31.1731,31.1731,31.121,31.1557,15800.0
2012-11-07 14:35:00,35.9,35.91,35.88,35.9,14000.0,31.1644,31.1731,31.1471,31.1644,14000.0
2012-11-07 14:40:00,35.89,35.9,35.84,35.88,9400.0,31.1557,31.1644,31.1123,31.1471,9400.0
2012-11-07 14:45:00,35.89,35.91,35.83,35.83,13900.0,31.1557,31.1731,31.1037,31.1037,13900.0
2012-11-07 14:50:00,35.83,35.86,35.83,35.86,11700.0,31.1037,31.1297,31.1037,31.1297,11700.0
2012-11-07 14:55:00,35.88,35.95,35.87,35.95,42300.0,31.1471,31.2078,31.1384,31.2078,42300.0
2012-11-07 15:00:00,35.95,35.95,35.89,35.91,38000.0,31.2078,31.2078,31.1557,31.1731,38000.0
2012-11-07 15:05:00,35.91,35.96,35.89,35.94,23100.0,31.1731,31.2165,31.1557,31.1992,23100.0
2012-11-07 15:10:00,35.94,35.98,35.94,35.98,12400.0,31.1992,31.2339,31.1992,31.2339,12400.0
2012-11-07 15:15:00,35.97,36.03,35.96,36.03,44100.0,31.2252,31.2773,31.2165,31.2773,44100.0
2012-11-07 15:20:00,36.02,36.11,36.02,36.11,16300.0,31.2686,31.3467,31.2686,31.3467,16300.0
2012-11-07 15:25:00,36.11,36.15,36.07,36.08,33400.0,31.3467,31.3814,31.312,31.3207,33400.0
2012-11-07 15:30:00,36.09,36.09,36.02,36.06,22900.0,31.3294,31.3294,31.2686,31.3033,22900.0
2012-11-07 15:35:00,36.06,36.06,35.98,35.99,24600.0,31.3033,31.3033,31.2339,31.2426,24600.0
2012-11-07 15:40:00,35.98,36.03,35.98,36.03,20300.0,31.2339,31.2773,31.2339,31.2773,20300.0
2012-11-07 15:45:00,36.03,36.1,35.88,35.9,68700.0,31.2773,31.338,31.1471,31.1644,68700.0
2012-11-07 15:50:00,35.91,36.0,35.9,35.91,42200.0,31.1731,31.2512,31.1644,31.1731,42200.0
2012-11-07 15:55:00,35.91,35.91,35.77,35.78,82900.0,31.1731,31.1731,31.0516,31.0603,82900.0
2012-11-08 09:30:00,35.64,35.68,35.31,35.4,28300.0,30.9387,30.9734,30.6523,30.7304,28300.0
2012-11-08 09:35:00,35.4,35.67,35.4,35.64,20900.0,30.7304,30.9648,30.7304,30.9387,20900.0
2012-11-08 09:40:00,35.61,35.7,35.6,35.63,11100.0,30.9127,30.9908,30.904,30.93,11100.0
2012-11-08 09:45:00,35.62,35.7,35.58,35.6,34800.0,30.9214,30.9908,30.8866,30.904,34800.0
2012-11-08 09:50:00,35.6,35.9,35.57,35.9,30100.0,30.904,31.1644,30.878,31.1644,30100.0
2012-11-08 09:55:00,35.87,35.97,35.65,35.65,21200.0,31.1384,31.2252,30.9474,30.9474,21200.0
2012-11-08 10:00:00,35.65,35.72,35.64,35.65,11200.0,30.9474,31.0082,30.9387,30.9474,11200.0
2012-11-08 10:05:00,35.65,35.65,35.5,35.53,13100.0,30.9474,30.9474,30.8172,30.8432,13100.0
2012-11-08 10:10:00,35.5,35.55,35.46,35.52,13300.0,30.8172,30.8606,30.7825,30.8346,13300.0
2012-11-08 10:15:00,35.52,35.53,35.44,35.44,23600.0,30.8346,30.8432,30.7651,30.7651,23600.0
2012-11-08 10:20:00,35.42,35.5,35.34,35.37,14200.0,30.7477,30.8172,30.6783,30.7043,14200.0
2012-11-08 10:25:00,35.34,35.36,35.31,35.33,23700.0,30.6783,30.6957,30.6523,30.6696,23700.0
2012-11-08 10:30:00,35.34,35.35,35.27,35.35,14200.0,30.6783,30.687,30.6175,30.687,14200.0
2012-11-08 10:35:00,35.34,35.34,35.28,35.31,14900.0,30.6783,30.6783,30.6262,30.6523,14900.0
2012-11-08 10:40:00,35.32,35.33,35.13,35.29,14700.0,30.6609,30.6696,30.496,30.6349,14700.0
2012-11-08 10:45:00,35.33,35.37,35.27,35.29,4600.0,30.6696,30.7043,30.6175,30.6349,4600.0
2012-11-08 10:50:00,35.29,35.4,35.22,35.35,20500.0,30.6349,30.7304,30.5741,30.687,20500.0
2012-11-08 10:55:00,35.38,35.38,35.25,35.31,16900.0,30.713,30.713,30.6002,30.6523,16900.0
2012-11-08 11:00:00,35.3,35.32,35.19,35.24,52400.0,30.6436,30.6609,30.5481,30.5915,52400.0
2012-11-08 11:05:00,35.24,35.38,35.23,35.34,14200.0,30.5915,30.713,30.5828,30.6783,14200.0
2012-11-08 11:10:00,35.33,35.37,35.33,35.35,9000.0,30.6696,30.7043,30.6696,30.687,9000.0
2012-11-08 11:15:00,35.36,35.38,35.25,35.27,38200.0,30.6957,30.713,30.6002,30.6175,38200.0
2012-11-08 11:20:00,35.24,35.42,35.24,35.42,20700.0,30.5915,30.7477,30.5915,30.7477,20700.0
2012-11-08 11:25:00,35.43,35.44,35.41,35.43,3500.0,30.7564,30.7651,30.7391,30.7564,3500.0
2012-11-08 11:30:00,35.42,35.42,35.29,35.29,34200.0,30.7477,30.7477,30.6349,30.6349,34200.0
2012-11-08 11:35:00,35.3,35.3,35.16,35.21,13400.0,30.6436,30.6436,30.522,30.5654,13400.0
2012-11-08 11:40:00,35.21,35.24,35.17,35.23,8700.0,30.5654,30.5915,30.5307,30.5828,8700.0
2012-11-08 11:45:00,35.24,35.29,35.2,35.2,23300.0,30.5915,30.6349,30.5568,30.5568,23300.0
2012-11-08 11:50:00,35.19,35.19,35.08,35.12,14500.0,30.5481,30.5481,30.4526,30.4873,14500.0
2012-11-08 11:55:00,35.12,35.12,35.07,35.07,10300.0,30.4873,30.4873,30.4439,30.4439,10300.0
2012-11-08 12:00:00,35.07,35.11,35.07,35.1,10600.0,30.4439,30.4786,30.4439,30.47,10600.0
2012-11-08 12:05:00,35.1,35.15,35.08,35.11,14500.0,30.47,30.5134,30.4526,30.4786,14500.0
2012-11-08 12:10:00,35.1,35.1,35.05,35.08,11200.0,30.47,30.47,30.4266,30.4526,11200.0
2012-11-08 12:15:00,35.08,35.1,35.07,35.07,3100.0,30.4526,30.47,30.4439,30.4439,3100.0
2012-11-08 12:20:00,35.06,35.12,35.02,35.09,10600.0,30.4352,30.4873,30.4005,30.4613,10600.0
2012-11-08 12:25:00,35.09,35.09,35.03,35.03,3300.0,30.4613,30.4613,30.4092,30.4092,3300.0
2012-11-08 12:30:00,35.03,35.04,35.0,35.01,6900.0,30.4092,30.4179,30.3831,30.3918,6900.0
2012-11-08 12:35:00,35.02,35.03,34.94,35.0,9300.0,30.4005,30.4092,30.3311,30.3831,9300.0
2012-11-08 12:40:00,35.0,35.06,35.0,35.05,8700.0,30.3831,30.4352,30.3831,30.4266,8700.0
2012-11-08 12:45:00,35.05,35.06,35.02,35.04,13100.0,30.4266,30.4352,30.4005,30.4179,13100.0
2012-11-08 12:50:00,35.05,35.05,35.0,35.02,5900.0,30.4266,30.4266,30.3831,30.4005,5900.0
2012-11-08 12:55:00,35.01,35.04,34.99,35.04,11200.0,30.3918,30.4179,30.3745,30.4179,11200.0
2012-11-08 13:00:00,35.05,35.11,35.02,35.08,22100.0,30.4266,30.4786,30.4005,30.4526,22100.0
2012-11-08 13:05:00,35.09,35.09,35.05,35.06,10800.0,30.4613,30.4613,30.4266,30.4352,10800.0
2012-11-08 13:10:00,35.05,35.05,34.95,34.95,14700.0,30.4266,30.4266,30.3397,30.3397,14700.0
2012-11-08 13:15:00,34.96,34.98,34.93,34.95,7100.0,30.3484,30.3658,30.3224,30.3397,7100.0
2012-11-08 13:20:00,34.94,34.97,34.86,34.86,10100.0,30.3311,30.3571,30.2616,30.2616,10100.0
2012-11-08 13:25:00,34.87,34.87,34.75,34.79,46300.0,30.2703,30.2703,30.1661,30.2008,46300.0
2012-11-08 13:30:00,34.79,34.81,34.75,34.81,11100.0,30.2008,30.2182,30.1661,30.2182,11100.0
2012-11-08 13:35:00,34.81,34.91,34.81,34.89,24700.0,30.2182,30.305,30.2182,30.2877,24700.0
2012-11-08 13:40:00,34.87,34.88,34.84,34.88,6200.0,30.2703,30.279,30.2443,30.279,6200.0
2012-11-08 13:45:00,34.87,34.92,34.85,34.92,30600.0,30.2703,30.3137,30.2529,30.3137,30600.0
2012-11-08 13:50:00,34.92,34.94,34.9,34.94,39400.0,30.3137,30.3311,30.2963,30.3311,39400.0
2012-11-08 13:55:00,34.94,35.05,34.94,35.03,13600.0,30.3311,30.4266,30.3311,30.4092,13600.0
2012-11-08 14:00:00,35.03,35.04,35.0,35.01,7700.0,30.4092,30.4179,30.3831,30.3918,7700.0
2012-11-08 14:05:00,35.02,35.05,34.98,35.04,20100.0,30.4005,30.4266,30.3658,30.4179,20100.0
2012-11-08 14:10:00,35.04,35.04,35.01,35.04,4500.0,30.4179,30.4179,30.3918,30.4179,4500.0
2012-11-08 14:15:00,35.04,35.07,34.97,35.01,14700.0,30.4179,30.4439,30.3571,30.3918,14700.0
2012-11-08 14:20:00,35.0,35.0,34.93,34.94,11700.0,30.3831,30.3831,30.3224,30.3311,11700.0
2012-11-08 14:25:00,34.96,35.03,34.95,35.03,11800.0,30.3484,30.4092,30.3397,30.4092,11800.0
2012-11-08 14:30:00,35.03,35.03,34.96,34.96,14600.0,30.4092,30.4092,30.3484,30.3484,14600.0
2012-11-08 14:35:00,34.95,35.01,34.95,34.97,16300.0,30.3397,30.3918,30.3397,30.3571,16300.0
2012-11-08 14:40:00,34.97,35.05,34.97,35.01,11300.0,30.3571,30.4266,30.3571,30.3918,11300.0
2012-11-08 14:45:00,35.01,35.04,34.96,35.04,16300.0,30.3918,30.4179,30.3484,30.4179,16300.0
2012-11-08 14:50:00,35.04,35.04,34.96,34.97,6400.0,30.4179,30.4179,30.3484,30.3571,6400.0
2012-11-08 14:55:00,34.97,34.98,34.95,34.96,14900.0,30.3571,30.3658,30.3397,30.3484,14900.0
2012-11-08 15:00:00,34.96,34.98,34.93,34.98,11600.0,30.3484,30.3658,30.3224,30.3658,11600.0
2012-11-08 15:05:00,34.98,35.04,34.98,35.01,12700.0,30.3658,30.4179,30.3658,30.3918,12700.0
2012-11-08 15:10:00,35.01,35.03,34.98,34.98,29100.0,30.3918,30.4092,30.3658,30.3658,29100.0
2012-11-08 15:15:00,34.98,35.0,34.96,34.97,16100.0,30.3658,30.3831,30.3484,30.3571,16100.0
2012-11-08 15:20:00,34.98,34.98,34.93,34.95,11400.0,30.3658,30.3658,30.3224,30.3397,11400.0
2012-11-08 15:25:00,34.95,35.0,34.95,34.99,21900.0,30.3397,30.3831,30.3397,30.3745,21900.0
2012-11-08 15:30:00,35.0,35.0,34.89,34.91,125600.0,30.3831,30.3831,30.2877,30.305,125600.0
2012-11-08 15:35:00,34.9,34.96,34.87,34.88,108600.0,30.2963,30.3484,30.2703,30.279,108600.0
2012-11-08 15:40:00,34.88,34.96,34.88,34.93,78900.0,30.279,30.3484,30.279,30.3224,78900.0
2012-11-08 15:45:00,34.93,34.94,34.89,34.9,50800.0,30.3224,30.3311,30.2877,30.2963,50800.0
2012-11-08 15:50:00,34.91,34.97,34.9,34.95,52800.0,30.305,30.3571,30.2963,30.3397,52800.0
2012-11-08 15:55:00,34.95,34.96,34.86,34.86,156900.0,30.3397,30.3484,30.2616,30.2616,156900.0
2012-11-09 09:30:00,34.88,34.94,34.79,34.91,24100.0,30.279,30.3311,30.2008,30.305,24100.0
2012-11-09 09:35:00,34.84,34.95,34.84,34.95,4700.0,30.2443,30.3397,30.2443,30.3397,4700.0
2012-11-09 09:40:00,34.94,35.02,34.94,34.98,22300.0,30.3311,30.4005,30.3311,30.3658,22300.0
2012-11-09 09:45:00,34.99,35.05,34.98,35.03,10200.0,30.3745,30.4266,30.3658,30.4092,10200.0
2012-11-09 09:50:00,35.0,35.01,34.86,34.9,9100.0,30.3831,30.3918,30.2616,30.2963,9100.0
2012-11-09 09:55:00,34.89,35.08,34.89,35.01,24300.0,30.2877,30.4526,30.2877,30.3918,24300.0
2012-11-09 10:00:00,35.0,35.06,34.99,35.01,6800.0,30.3831,30.4352,30.3745,30.3918,6800.0
2012-11-09 10:05:00,35.01,35.08,34.99,35.08,12200.0,30.3918,30.4526,30.3745,30.4526,12200.0
2012-11-09 10:10:00,35.08,35.18,35.08,35.17,6100.0,30.4526,30.5394,30.4526,30.5307,6100.0
2012-11-09 10:15:00,35.18,35.23,35.16,35.2,22000.0,30.5394,30.5828,30.522,30.5568,22000.0
2012-11-09 10:20:00,35.2,35.35,35.2,35.28,20800.0,30.5568,30.687,30.5568,30.6262,20800.0
2012-11-09 10:25:00,35.26,35.28,35.18,35.26,14500.0,30.6088,30.6262,30.5394,30.6088,14500.0
2012-11-09 10:30:00,35.3,35.32,35.19,35.22,11100.0,30.6436,30.6609,30.5481,30.5741,11100.0
2012-11-09 10:35:00,35.24,35.33,35.23,35.24,30800.0,30.5915,30.6696,30.5828,30.5915,30800.0
2012-11-09 10:40:00,35.24,35.43,35.23,35.43,7800.0,30.5915,30.7564,30.5828,30.7564,7800.0
2012-11-09 10:45:00,35.44,35.45,35.39,35.42,14300.0,30.7651,30.7738,30.7217,30.7477,14300.0
2012-11-09 10:50:00,35.41,35.45,35.39,35.43,10600.0,30.7391,30.7738,30.7217,30.7564,10600.0
2012-11-09 10:55:00,35.44,35.5,35.42,35.49,11800.0,30.7651,30.8172,30.7477,30.8085,11800.0
2012-11-09 11:00:00,35.47,35.52,35.46,35.48,14500.0,30.7911,30.8346,30.7825,30.7998,14500.0
2012-11-09 11:05:00,35.53,35.57,35.52,35.54,17700.0,30.8432,30.878,30.8346,30.8519,17700.0
2012-11-09 11:10:00,35.53,35.56,35.49,35.49,10200.0,30.8432,30.8693,30.8085,30.8085,10200.0
2012-11-09 11:15:00,35.49,35.56,35.46,35.54,5900.0,30.8085,30.8693,30.7825,30.8519,5900.0
2012-11-09 11:20:00,35.55,35.55,35.47,35.53,13200.0,30.8606,30.8606,30.7911,30.8432,13200.0
2012-11-09 11:25:00,35.55,35.58,35.55,35.58,5600.0,30.8606,30.8866,30.8606,30.8866,5600.0
2012-11-09 11:30:00,35.58,35.59,35.49,35.49,15900.0,30.8866,30.8953,30.8085,30.8085,15900.0
2012-11-09 11:35:00,35.48,35.6,35.47,35.59,16400.0,30.7998,30.904,30.7911,30.8953,16400.0
2012-11-09 11:40:00,35.6,35.64,35.58,35.62,7400.0,30.904,30.9387,30.8866,30.9214,7400.0
2012-11-09 11:45:00,35.63,35.72,35.63,35.71,13000.0,30.93,31.0082,30.93,30.9995,13000.0
2012-11-09 11:50:00,35.72,35.74,35.66,35.68,10100.0,31.0082,31.0255,30.9561,30.9734,10100.0
2012-11-09 11:55:00,35.68,35.74,35.67,35.71,8800.0,30.9734,31.0255,30.9648,30.9995,8800.0
2012-11-09 12:00:00,35.72,35.82,35.72,35.82,7100.0,31.0082,31.095,31.0082,31.095,7100.0
2012-11-09 12:05:00,35.82,35.82,35.78,35.78,6400.0,31.095,31.095,31.0603,31.0603,6400.0
2012-11-09 12:10:00,35.78,35.81,35.78,35.8,14100.0,31.0603,31.0863,31.0603,31.0776,14100.0
2012-11-09 12:15:00,35.79,35.81,35.77,35.8,18800.0,31.0689,31.0863,31.0516,31.0776,18800.0
2012-11-09 12:20:00,35.8,35.8,35.78,35.78,3800.0,31.0776,31.0776,31.0603,31.0603,3800.0
2012-11-09 12:25:00,35.78,35.79,35.76,35.77,3100.0,31.0603,31.0689,31.0429,31.0516,3100.0
2012-11-09 12:30:00,35.78,35.8,35.78,35.8,1400.0,31.0603,31.0776,31.0603,31.0776,1400.0
2012-11-09 12:35:00,35.79,35.8,35.75,35.75,5900.0,31.0689,31.0776,31.0342,31.0342,5900.0
2012-11-09 12:40:00,35.75,35.75,35.7,35.7,4200.0,31.0342,31.0342,30.9908,30.9908,4200.0
2012-11-09 12:45:00,35.7,35.71,35.68,35.7,1500.0,30.9908,30.9995,30.9734,30.9908,1500.0
2012-11-09 12:50:00,35.7,35.72,35.65,35.68,26400.0,30.9908,31.0082,30.9474,30.9734,26400.0
2012-11-09 12:55:00,35.68,35.7,35.57,35.6,28500.0,30.9734,30.9908,30.878,30.904,28500.0
2012-11-09 13:00:00,35.61,35.69,35.61,35.68,12100.0,30.9127,30.9821,30.9127,30.9734,12100.0
2012-11-09 13:05:00,35.69,35.69,35.65,35.66,4000.0,30.9821,30.9821,30.9474,30.9561,4000.0
2012-11-09 13:10:00,35.66,35.66,35.54,35.55,7200.0,30.9561,30.9561,30.8519,30.8606,7200.0
2012-11-09 13:15:00,35.54,35.64,35.54,35.64,7700.0,30.8519,30.9387,30.8519,30.9387,7700.0
2012-11-09 13:20:00,35.62,35.62,35.56,35.56,5100.0,30.9214,30.9214,30.8693,30.8693,5100.0
2012-11-09 13:25:00,35.53,35.53,35.46,35.47,18400.0,30.8432,30.8432,30.7825,30.7911,18400.0
2012-11-09 13:30:00,35.46,35.51,35.45,35.48,8700.0,30.7825,30.8259,30.7738,30.7998,8700.0
2012-11-09 13:35:00,35.49,35.5,35.43,35.43,15100.0,30.8085,30.8172,30.7564,30.7564,15100.0
2012-11-09 13:40:00,35.43,35.51,35.43,35.51,37600.0,30.7564,30.8259,30.7564,30.8259,37600.0
2012-11-09 13:45:00,35.52,35.53,35.5,35.52,2600.0,30.8346,30.8432,30.8172,30.8346,2600.0
2012-11-09 13:50:00,35.53,35.59,35.53,35.56,3700.0,30.8432,30.8953,30.8432,30.8693,3700.0
2012-11-09 13:55:00,35.56,35.56,35.5,35.5,5000.0,30.8693,30.8693,30.8172,30.8172,5000.0
2012-11-09 14:00:00,35.52,35.52,35.45,35.45,7700.0,30.8346,30.8346,30.7738,30.7738,7700.0
2012-11-09 14:05:00,35.46,35.52,35.44,35.52,13000.0,30.7825,30.8346,30.7651,30.8346,13000.0
2012-11-09 14:10:00,35.52,35.54,35.49,35.5,9000.0,30.8346,30.8519,30.8085,30.8172,9000.0
2012-11-09 14:15:00,35.5,35.53,35.49,35.5,22000.0,30.8172,30.8432,30.8085,30.8172,22000.0
2012-11-09 14:20:00,35.49,35.54,35.47,35.52,9500.0,30.8085,30.8519,30.7911,30.8346,9500.0
2012-11-09 14:25:00,35.52,35.55,35.51,35.53,9800.0,30.8346,30.8606,30.8259,30.8432,9800.0
2012-11-09 14:30:00,35.54,35.58,35.52,35.54,12300.0,30.8519,30.8866,30.8346,30.8519,12300.0
2012-11-09 14:35:00,35.53,35.56,35.49,35.49,29700.0,30.8432,30.8693,30.8085,30.8085,29700.0
2012-11-09 14:40:00,35.5,35.55,35.5,35.53,9100.0,30.8172,30.8606,30.8172,30.8432,9100.0
2012-11-09 14:45:00,35.53,35.54,35.51,35.51,3500.0,30.8432,30.8519,30.8259,30.8259,3500.0
2012-11-09 14:50:00,35.52,35.54,35.49,35.49,6500.0,30.8346,30.8519,30.8085,30.8085,6500.0
2012-11-09 14:55:00,35.48,35.52,35.48,35.51,12500.0,30.7998,30.8346,30.7998,30.8259,12500.0
2012-11-09 15:00:00,35.51,35.51,35.5,35.51,10200.0,30.8259,30.8259,30.8172,30.8259,10200.0
2012-11-09 15:05:00,35.51,35.52,35.48,35.49,36600.0,30.8259,30.8346,30.7998,30.8085,36600.0
2012-11-09 15:10:00,35.5,35.54,35.49,35.5,26500.0,30.8172,30.8519,30.8085,30.8172,26500.0
2012-11-09 15:15:00,35.5,35.5,35.48,35.48,21200.0,30.8172,30.8172,30.7998,30.7998,21200.0
2012-11-09 15:20:00,35.49,35.52,35.49,35.52,14300.0,30.8085,30.8346,30.8085,30.8346,14300.0
2012-11-09 15:25:00,35.51,35.52,35.49,35.52,19900.0,30.8259,30.8346,30.8085,30.8346,19900.0
2012-11-09 15:30:00,35.52,35.52,35.45,35.5,59100.0,30.8346,30.8346,30.7738,30.8172,59100.0
2012-11-09 15:35:00,35.5,35.5,35.39,35.4,13400.0,30.8172,30.8172,30.7217,30.7304,13400.0
2012-11-09 15:40:00,35.4,35.55,35.4,35.51,36200.0,30.7304,30.8606,30.7304,30.8259,36200.0
2012-11-09 15:45:00,35.5,35.58,35.5,35.5,47400.0,30.8172,30.8866,30.8172,30.8172,47400.0
2012-11-09 15:50:00,35.5,35.51,35.42,35.42,44000.0,30.8172,30.8259,30.7477,30.7477,44000.0
2012-11-09 15:55:00,35.42,35.52,35.38,35.43,123500.0,30.7477,30.8346,30.713,30.7564,123500.0
2012-11-12 09:30:00,35.42,35.42,35.21,35.26,15400.0,30.7477,30.7477,30.5654,30.6088,15400.0
2012-11-12 09:35:00,35.16,35.35,35.14,35.34,11500.0,30.522,30.687,30.5047,30.6783,11500.0
2012-11-12 09:40:00,35.38,35.42,35.3,35.3,3100.0,30.713,30.7477,30.6436,30.6436,3100.0
2012-11-12 09:45:00,35.3,35.34,35.28,35.28,5800.0,30.6436,30.6783,30.6262,30.6262,5800.0
2012-11-12 09:50:00,35.27,35.27,35.18,35.18,2600.0,30.6175,30.6175,30.5394,30.5394,2600.0
2012-11-12 09:55:00,35.21,35.26,35.19,35.22,4000.0,30.5654,30.6088,30.5481,30.5741,4000.0
2012-11-12 10:00:00,35.24,35.28,35.24,35.25,3700.0,30.5915,30.6262,30.5915,30.6002,3700.0
2012-11-12 10:05:00,35.2,35.2,35.1,35.12,4700.0,30.5568,30.5568,30.47,30.4873,4700.0
2012-11-12 10:10:00,35.1,35.11,35.05,35.11,12200.0,30.47,30.4786,30.4266,30.4786,12200.0
2012-11-12 10:15:00,35.1,35.11,35.08,35.08,5500.0,30.47,30.4786,30.4526,30.4526,5500.0
2012-11-12 10:20:00,35.08,35.12,35.05,35.12,7000.0,30.4526,30.4873,30.4266,30.4873,7000.0
2012-11-12 10:25:00,35.13,35.13,35.11,35.13,2900.0,30.496,30.496,30.4786,30.496,2900.0
2012-11-12 10:30:00,35.13,35.16,35.13,35.16,3500.0,30.496,30.522,30.496,30.522,3500.0
2012-11-12 10:35:00,35.18,35.18,35.12,35.12,1700.0,30.5394,30.5394,30.4873,30.4873,1700.0
2012-11-12 10:40:00,35.11,35.17,35.1,35.17,12800.0,30.4786,30.5307,30.47,30.5307,12800.0
2012-11-12 10:45:00,35.16,35.21,35.16,35.2,8300.0,30.522,30.5654,30.522,30.5568,8300.0
2012-11-12 10:50:00,35.18,35.21,35.18,35.18,17000.0,30.5394,30.5654,30.5394,30.5394,17000.0
2012-11-12 10:55:00,35.18,35.21,35.16,35.18,25000.0,30.5394,30.5654,30.522,30.5394,25000.0
2012-11-12 11:00:00,35.19,35.21,35.16,35.17,19500.0,30.5481,30.5654,30.522,30.5307,19500.0
2012-11-12 11:05:00,35.19,35.25,35.17,35.24,17800.0,30.5481,30.6002,30.5307,30.5915,17800.0
2012-11-12 11:10:00,35.23,35.24,35.16,35.19,57000.0,30.5828,30.5915,30.522,30.5481,57000.0
2012-11-12 11:15:00,35.19,35.26,35.17,35.26,29900.0,30.5481,30.6088,30.5307,30.6088,29900.0
2012-11-12 11:20:00,35.25,35.27,35.23,35.26,6300.0,30.6002,30.6175,30.5828,30.6088,6300.0
2012-11-12 11:25:00,35.26,35.31,35.26,35.27,60100.0,30.6088,30.6523,30.6088,30.6175,60100.0
2012-11-12 11:30:00,35.27,35.28,35.26,35.27,24300.0,30.6175,30.6262,30.6088,30.6175,24300.0
2012-11-12 11:35:00,35.27,35.28,35.22,35.24,80000.0,30.6175,30.6262,30.5741,30.5915,80000.0
2012-11-12 11:40:00,35.24,35.24,35.19,35.21,7300.0,30.5915,30.5915,30.5481,30.5654,7300.0
2012-11-12 11:45:00,35.2,35.21,35.11,35.14,64000.0,30.5568,30.5654,30.4786,30.5047,64000.0
2012-11-12 11:50:00,35.13,35.16,35.13,35.14,4700.0,30.496,30.522,30.496,30.5047,4700.0
2012-11-12 11:55:00,35.15,35.15,35.1,35.1,83400.0,30.5134,30.5134,30.47,30.47,83400.0
2012-11-12 12:00:00,35.1,35.12,35.09,35.09,16900.0,30.47,30.4873,30.4613,30.4613,16900.0
2012-11-12 12:05:00,35.09,35.09,35.0,35.02,4800.0,30.4613,30.4613,30.3831,30.4005,4800.0
2012-11-12 12:10:00,35.02,35.03,35.0,35.02,63500.0,30.4005,30.4092,30.3831,30.4005,63500.0
2012-11-12 12:15:00,35.01,35.03,35.01,35.03,3300.0,30.3918,30.4092,30.3918,30.4092,3300.0
2012-11-12 12:20:00,35.03,35.04,35.0,35.03,60500.0,30.4092,30.4179,30.3831,30.4092,60500.0
2012-11-12 12:25:00,35.03,35.05,35.02,35.03,4400.0,30.4092,30.4266,30.4005,30.4092,4400.0
2012-11-12 12:30:00,35.04,35.07,35.03,35.06,19000.0,30.4179,30.4439,30.4092,30.4352,19000.0
2012-11-12 12:35:00,35.07,35.1,35.03,35.1,6000.0,30.4439,30.47,30.4092,30.47,6000.0
2012-11-12 12:40:00,35.08,35.13,35.08,35.13,3500.0,30.4526,30.496,30.4526,30.496,3500.0
2012-11-12 12:45:00,35.12,35.12,35.09,35.11,2900.0,30.4873,30.4873,30.4613,30.4786,2900.0
2012-11-12 12:50:00,35.12,35.14,35.09,35.12,9300.0,30.4873,30.5047,30.4613,30.4873,9300.0
2012-11-12 12:55:00,35.11,35.14,35.09,35.14,7000.0,30.4786,30.5047,30.4613,30.5047,7000.0
2012-11-12 13:00:00,35.13,35.16,35.12,35.15,18800.0,30.496,30.522,30.4873,30.5134,18800.0
2012-11-12 13:05:00,35.15,35.16,35.08,35.1,30600.0,30.5134,30.522,30.4526,30.47,30600.0
2012-11-12 13:10:00,35.1,35.15,35.09,35.12,5200.0,30.47,30.5134,30.4613,30.4873,5200.0
2012-11-12 13:15:00,35.12,35.15,35.11,35.11,4700.0,30.4873,30.5134,30.4786,30.4786,4700.0
2012-11-12 13:20:00,35.11,35.14,35.1,35.14,4000.0,30.4786,30.5047,30.47,30.5047,4000.0
2012-11-12 13:25:00,35.14,35.15,35.13,35.14,7100.0,30.5047,30.5134,30.496,30.5047,7100.0
2012-11-12 13:30:00,35.14,35.15,35.11,35.14,6000.0,30.5047,30.5134,30.4786,30.5047,6000.0
2012-11-12 13:35:00,35.14,35.15,35.13,35.14,4600.0,30.5047,30.5134,30.496,30.5047,4600.0
2012-11-12 13:40:00,35.13,35.13,35.08,35.09,10100.0,30.496,30.496,30.4526,30.4613,10100.0
2012-11-12 13:45:00,35.09,35.11,35.08,35.11,2000.0,30.4613,30.4786,30.4526,30.4786,2000.0
2012-11-12 13:50:00,35.1,35.16,35.09,35.16,36100.0,30.47,30.522,30.4613,30.522,36100.0
2012-11-12 13:55:00,35.15,35.17,35.14,35.17,2200.0,30.5134,30.5307,30.5047,30.5307,2200.0
2012-11-12 14:00:00,35.16,35.16,35.12,35.13,15200.0,30.522,30.522,30.4873,30.496,15200.0
2012-11-12 14:05:00,35.13,35.15,35.12,35.14,2500.0,30.496,30.5134,30.4873,30.5047,2500.0
2012-11-12 14:10:00,35.15,35.16,35.14,35.16,9500.0,30.5134,30.522,30.5047,30.522,9500.0
2012-11-12 14:15:00,35.16,35.18,35.15,35.17,5500.0,30.522,30.5394,30.5134,30.5307,5500.0
2012-11-12 14:20:00,35.17,35.19,35.16,35.19,4100.0,30.5307,30.5481,30.522,30.5481,4100.0
2012-11-12 14:25:00,35.18,35.2,35.14,35.17,20200.0,30.5394,30.5568,30.5047,30.5307,20200.0
2012-11-12 14:30:00,35.18,35.18,35.12,35.13,16900.0,30.5394,30.5394,30.4873,30.496,16900.0
2012-11-12 14:35:00,35.13,35.14,35.1,35.11,7400.0,30.496,30.5047,30.47,30.4786,7400.0
2012-11-12 14:40:00,35.11,35.13,35.1,35.11,7700.0,30.4786,30.496,30.47,30.4786,7700.0
2012-11-12 14:45:00,35.1,35.12,35.09,35.1,9300.0,30.47,30.4873,30.4613,30.47,9300.0
2012-11-12 14:50:00,35.11,35.11,35.08,35.1,9600.0,30.4786,30.4786,30.4526,30.47,9600.0
2012-11-12 14:55:00,35.1,35.11,35.07,35.07,9300.0,30.47,30.4786,30.4439,30.4439,9300.0
2012-11-12 15:00:00,35.08,35.08,35.05,35.08,12200.0,30.4526,30.4526,30.4266,30.4526,12200.0
2012-11-12 15:05:00,35.07,35.07,35.02,35.04,21100.0,30.4439,30.4439,30.4005,30.4179,21100.0
2012-11-12 15:10:00,35.05,35.06,35.02,35.03,26200.0,30.4266,30.4352,30.4005,30.4092,26200.0
2012-11-12 15:15:00,35.02,35.05,35.01,35.02,26000.0,30.4005,30.4266,30.3918,30.4005,26000.0
2012-11-12 15:20:00,35.02,35.03,34.95,34.97,104900.0,30.4005,30.4092,30.3397,30.3571,104900.0
2012-11-12 15:25:00,34.96,35.06,34.96,35.05,54700.0,30.3484,30.4352,30.3484,30.4266,54700.0
2012-11-12 15:30:00,35.04,35.1,35.02,35.1,33100.0,30.4179,30.47,30.4005,30.47,33100.0
2012-11-12 15:35:00,35.11,35.11,35.07,35.08,75900.0,30.4786,30.4786,30.4439,30.4526,75900.0
2012-11-12 15:40:00,35.07,35.07,34.99,35.0,30900.0,30.4439,30.4439,30.3745,30.3831,30900.0
2012-11-12 15:45:00,35.0,35.02,34.95,34.96,53000.0,30.3831,30.4005,30.3397,30.3484,53000.0
2012-11-12 15:50:00,34.96,35.03,34.96,35.02,58100.0,30.3484,30.4092,30.3484,30.4005,58100.0
2012-11-12 15:55:00,35.02,35.02,34.87,34.91,141300.0,30.4005,30.4005,30.2703,30.305,141300.0
2012-11-13 09:30:00,34.79,34.9,34.42,34.73,54000.0,30.2008,30.2963,29.8797,30.1488,54000.0
2012-11-13 09:35:00,34.73,34.84,34.69,34.75,24500.0,30.1488,30.2443,30.114,30.1661,24500.0
2012-11-13 09:40:00,34.75,34.89,34.7,34.85,60700.0,30.1661,30.2877,30.1227,30.2529,60700.0
2012-11-13 09:45:00,34.86,35.01,34.86,35.0,25700.0,30.2616,30.3918,30.2616,30.3831,25700.0
2012-11-13 09:50:00,35.0,35.02,34.97,34.98,17600.0,30.3831,30.4005,30.3571,30.3658,17600.0
2012-11-13 09:55:00,34.98,35.07,34.97,34.97,46800.0,30.3658,30.4439,30.3571,30.3571,46800.0
2012-11-13 10:00:00,34.97,34.98,34.88,34.91,18400.0,30.3571,30.3658,30.279,30.305,18400.0
2012-11-13 10:05:00,34.89,34.99,34.87,34.98,23500.0,30.2877,30.3745,30.2703,30.3658,23500.0
2012-11-13 10:10:00,34.97,35.04,34.97,35.01,89200.0,30.3571,30.4179,30.3571,30.3918,89200.0
2012-11-13 10:15:00,35.01,35.02,34.95,34.97,41700.0,30.3918,30.4005,30.3397,30.3571,41700.0
2012-11-13 10:20:00,34.97,35.02,34.96,35.0,35000.0,30.3571,30.4005,30.3484,30.3831,35000.0
2012-11-13 10:25:00,35.0,35.02,34.95,34.97,30100.0,30.3831,30.4005,30.3397,30.3571,30100.0
2012-11-13 10:30:00,34.97,34.98,34.92,34.95,80200.0,30.3571,30.3658,30.3137,30.3397,80200.0
2012-11-13 10:35:00,34.95,35.02,34.94,34.97,49000.0,30.3397,30.4005,30.3311,30.3571,49000.0
2012-11-13 10:40:00,34.97,35.02,34.89,34.96,59900.0,30.3571,30.4005,30.2877,30.3484,59900.0
2012-11-13 10:45:00,34.97,35.0,34.93,34.97,31200.0,30.3571,30.3831,30.3224,30.3571,31200.0
2012-11-13 10:50:00,34.98,35.01,34.93,35.0,20600.0,30.3658,30.3918,30.3224,30.3831,20600.0
2012-11-13 10:55:00,35.01,35.07,34.95,35.06,60600.0,30.3918,30.4439,30.3397,30.4352,60600.0
2012-11-13 11:00:00,35.05,35.07,34.97,35.0,25900.0,30.4266,30.4439,30.3571,30.3831,25900.0
2012-11-13 11:05:00,35.0,35.0,34.98,35.0,78300.0,30.3831,30.3831,30.3658,30.3831,78300.0
2012-11-13 11:10:00,34.99,35.0,34.97,34.98,61600.0,30.3745,30.3831,30.3571,30.3658,61600.0
2012-11-13 11:15:00,34.98,34.98,34.87,34.87,16500.0,30.3658,30.3658,30.2703,30.2703,16500.0
2012-11-13 11:20:00,34.87,34.89,34.77,34.77,19500.0,30.2703,30.2877,30.1835,30.1835,19500.0
2012-11-13 11:25:00,34.77,34.79,34.65,34.65,74100.0,30.1835,30.2008,30.0793,30.0793,74100.0
2012-11-13 11:30:00,34.66,34.69,34.64,34.66,31200.0,30.088,30.114,30.0706,30.088,31200.0
2012-11-13 11:35:00,34.66,34.66,34.55,34.57,26900.0,30.088,30.088,29.9925,30.0099,26900.0
2012-11-13 11:40:00,34.56,34.57,34.52,34.53,13200.0,30.0012,30.0099,29.9665,29.9751,13200.0
2012-11-13 11:45:00,34.52,34.56,34.52,34.55,16000.0,29.9665,30.0012,29.9665,29.9925,16000.0
2012-11-13 11:50:00,34.55,34.63,34.53,34.58,21400.0,29.9925,30.062,29.9751,30.0185,21400.0
2012-11-13 11:55:00,34.58,34.74,34.58,34.73,43100.0,30.0185,30.1574,30.0185,30.1488,43100.0
2012-11-13 12:00:00,34.73,34.73,34.69,34.72,14700.0,30.1488,30.1488,30.114,30.1401,14700.0
2012-11-13 12:05:00,34.7,34.73,34.64,34.69,28400.0,30.1227,30.1488,30.0706,30.114,28400.0
2012-11-13 12:10:00,34.7,34.8,34.69,34.8,12600.0,30.1227,30.2095,30.114,30.2095,12600.0
2012-11-13 12:15:00,34.79,34.83,34.78,34.79,11400.0,30.2008,30.2356,30.1922,30.2008,11400.0
2012-11-13 12:20:00,34.79,34.8,34.73,34.75,14100.0,30.2008,30.2095,30.1488,30.1661,14100.0
2012-11-13 12:25:00,34.75,34.79,34.73,34.75,14400.0,30.1661,30.2008,30.1488,30.1661,14400.0
2012-11-13 12:30:00,34.74,34.75,34.66,34.66,12500.0,30.1574,30.1661,30.088,30.088,12500.0
2012-11-13 12:35:00,34.66,34.68,34.62,34.68,15700.0,30.088,30.1054,30.0533,30.1054,15700.0
2012-11-13 12:40:00,34.66,34.71,34.64,34.67,9000.0,30.088,30.1314,30.0706,30.0967,9000.0
2012-11-13 12:45:00,34.68,34.73,34.68,34.71,6200.0,30.1054,30.1488,30.1054,30.1314,6200.0
2012-11-13 12:50:00,34.7,34.71,34.69,34.69,5800.0,30.1227,30.1314,30.114,30.114,5800.0
2012-11-13 12:55:00,34.69,34.69,34.65,34.67,6100.0,30.114,30.114,30.0793,30.0967,6100.0
2012-11-13 13:00:00,34.68,34.69,34.64,34.65,8600.0,30.1054,30.114,30.0706,30.0793,8600.0
2012-11-13 13:05:00,34.66,34.66,34.64,34.65,5000.0,30.088,30.088,30.0706,30.0793,5000.0
2012-11-13 13:10:00,34.65,34.74,34.63,34.72,8800.0,30.0793,30.1574,30.062,30.1401,8800.0
2012-11-13 13:15:00,34.71,34.73,34.66,34.7,5500.0,30.1314,30.1488,30.088,30.1227,5500.0
2012-11-13 13:20:00,34.7,34.71,34.66,34.66,5800.0,30.1227,30.1314,30.088,30.088,5800.0
2012-11-13 13:25:00,34.66,34.67,34.6,34.67,11500.0,30.088,30.0967,30.0359,30.0967,11500.0
2012-11-13 13:30:00,34.67,34.73,34.66,34.73,17400.0,30.0967,30.1488,30.088,30.1488,17400.0
2012-11-13 13:35:00,34.72,34.77,34.7,34.75,22100.0,30.1401,30.1835,30.1227,30.1661,22100.0
2012-11-13 13:40:00,34.74,34.83,34.74,34.81,16700.0,30.1574,30.2356,30.1574,30.2182,16700.0
2012-11-13 13:45:00,34.8,34.83,34.79,34.83,12700.0,30.2095,30.2356,30.2008,30.2356,12700.0
2012-11-13 13:50:00,34.83,34.83,34.8,34.81,15500.0,30.2356,30.2356,30.2095,30.2182,15500.0
2012-11-13 13:55:00,34.81,34.82,34.79,34.81,11000.0,30.2182,30.2269,30.2008,30.2182,11000.0
2012-11-13 14:00:00,34.8,34.85,34.74,34.74,17900.0,30.2095,30.2529,30.1574,30.1574,17900.0
2012-11-13 14:05:00,34.75,34.76,34.7,34.75,11500.0,30.1661,30.1748,30.1227,30.1661,11500.0
2012-11-13 14:10:00,34.74,34.8,34.72,34.73,9300.0,30.1574,30.2095,30.1401,30.1488,9300.0
2012-11-13 14:15:00,34.73,34.8,34.72,34.75,15300.0,30.1488,30.2095,30.1401,30.1661,15300.0
2012-11-13 14:20:00,34.75,34.79,34.69,34.7,31200.0,30.1661,30.2008,30.114,30.1227,31200.0
2012-11-13 14:25:00,34.69,34.7,34.64,34.66,15200.0,30.114,30.1227,30.0706,30.088,15200.0
2012-11-13 14:30:00,34.65,34.67,34.61,34.65,17200.0,30.0793,30.0967,30.0446,30.0793,17200.0
2012-11-13 14:35:00,34.65,34.66,34.61,34.66,16300.0,30.0793,30.088,30.0446,30.088,16300.0
2012-11-13 14:40:00,34.66,34.7,34.62,34.62,12100.0,30.088,30.1227,30.0533,30.0533,12100.0
2012-11-13 14:45:00,34.62,34.66,34.62,34.63,14700.0,30.0533,30.088,30.0533,30.062,14700.0
2012-11-13 14:50:00,34.62,34.69,34.59,34.64,9800.0,30.0533,30.114,30.0272,30.0706,9800.0
2012-11-13 14:55:00,34.64,34.66,34.6,34.66,10600.0,30.0706,30.088,30.0359,30.088,10600.0
2012-11-13 15:00:00,34.66,34.67,34.59,34.62,23100.0,30.088,30.0967,30.0272,30.0533,23100.0
2012-11-13 15:05:00,34.6,34.61,34.52,34.59,28600.0,30.0359,30.0446,29.9665,30.0272,28600.0
2012-11-13 15:10:00,34.57,34.59,34.55,34.57,23600.0,30.0099,30.0272,29.9925,30.0099,23600.0
2012-11-13 15:15:00,34.57,34.59,34.54,34.58,22200.0,30.0099,30.0272,29.9838,30.0185,22200.0
2012-11-13 15:20:00,34.58,34.59,34.39,34.41,59900.0,30.0185,30.0272,29.8536,29.871,59900.0
2012-11-13 15:25:00,34.41,34.41,34.34,34.36,60000.0,29.871,29.871,29.8102,29.8276,60000.0
2012-11-13 15:30:00,34.36,34.41,34.33,34.4,51700.0,29.8276,29.871,29.8015,29.8623,51700.0
2012-11-13 15:35:00,34.41,34.42,34.36,34.41,45600.0,29.871,29.8797,29.8276,29.871,45600.0
2012-11-13 15:40:00,34.41,34.41,34.32,34.35,56400.0,29.871,29.871,29.7928,29.8189,56400.0
2012-11-13 15:45:00,34.35,34.37,34.33,34.34,69800.0,29.8189,29.8362,29.8015,29.8102,69800.0
2012-11-13 15:50:00,34.34,34.35,34.28,34.29,99300.0,29.8102,29.8189,29.7581,29.7668,99300.0
2012-11-13 15:55:00,34.28,34.31,34.24,34.31,123100.0,29.7581,29.7842,29.7234,29.7842,123100.0
2012-11-14 09:30:00,34.36,34.42,33.73,34.2,81800.0,29.8276,29.8797,29.2807,29.6887,81800.0
2012-11-14 09:35:00,34.22,34.22,34.13,34.16,14100.0,29.706,29.706,29.6279,29.654,14100.0
2012-11-14 09:40:00,34.16,34.53,34.16,34.5,41700.0,29.654,29.9751,29.654,29.9491,41700.0
2012-11-14 09:45:00,34.5,34.54,34.45,34.46,27100.0,29.9491,29.9838,29.9057,29.9144,27100.0
2012-11-14 09:50:00,34.47,34.47,34.07,34.12,230400.0,29.9231,29.9231,29.5758,29.6192,230400.0
2012-11-14 09:55:00,34.13,34.32,34.13,34.21,30400.0,29.6279,29.7928,29.6279,29.6974,30400.0
2012-11-14 10:00:00,34.2,34.41,33.85,34.29,232600.0,29.6887,29.871,29.3848,29.7668,232600.0
2012-11-14 10:05:00,34.29,34.33,34.23,34.28,30400.0,29.7668,29.8015,29.7147,29.7581,30400.0
2012-11-14 10:10:00,34.28,34.3,34.08,34.08,32600.0,29.7581,29.7755,29.5845,29.5845,32600.0
2012-11-14 10:15:00,34.07,34.23,34.02,34.22,34000.0,29.5758,29.7147,29.5324,29.706,34000.0
2012-11-14 10:20:00,34.21,34.22,34.14,34.19,14500.0,29.6974,29.706,29.6366,29.68,14500.0
2012-11-14 10:25:00,34.2,34.2,34.05,34.07,17400.0,29.6887,29.6887,29.5585,29.5758,17400.0
2012-11-14 10:30:00,34.05,34.07,34.02,34.02,15300.0,29.5585,29.5758,29.5324,29.5324,15300.0
2012-11-14 10:35:00,34.02,34.08,33.98,34.05,26200.0,29.5324,29.5845,29.4977,29.5585,26200.0
2012-11-14 10:40:00,34.08,34.11,34.05,34.08,24400.0,29.5845,29.6105,29.5585,29.5845,24400.0
2012-11-14 10:45:00,34.09,34.09,34.01,34.02,18100.0,29.5932,29.5932,29.5237,29.5324,18100.0
2012-11-14 10:50:00,34.01,34.04,33.96,34.0,26200.0,29.5237,29.5498,29.4803,29.5151,26200.0
2012-11-14 10:55:00,34.0,34.01,33.94,33.95,16900.0,29.5151,29.5237,29.463,29.4717,16900.0
2012-11-14 11:00:00,33.96,33.97,33.91,33.93,14100.0,29.4803,29.489,29.4369,29.4543,14100.0
2012-11-14 11:05:00,33.93,34.08,33.93,34.06,55300.0,29.4543,29.5845,29.4543,29.5671,55300.0
2012-11-14 11:10:00,34.06,34.12,34.05,34.09,14400.0,29.5671,29.6192,29.5585,29.5932,14400.0
2012-11-14 11:15:00,34.11,34.14,34.1,34.12,30000.0,29.6105,29.6366,29.6019,29.6192,30000.0
2012-11-14 11:20:00,34.11,34.13,34.04,34.1,30200.0,29.6105,29.6279,29.5498,29.6019,30200.0
2012-11-14 11:25:00,34.11,34.16,34.11,34.16,8800.0,29.6105,29.654,29.6105,29.654,8800.0
2012-11-14 11:30:00,34.16,34.17,34.14,34.14,15200.0,29.654,29.6626,29.6366,29.6366,15200.0
2012-11-14 11:35:00,34.15,34.15,34.09,34.1,6000.0,29.6453,29.6453,29.5932,29.6019,6000.0
2012-11-14 11:40:00,34.1,34.19,34.09,34.19,10200.0,29.6019,29.68,29.5932,29.68,10200.0
2012-11-14 11:45:00,34.18,34.21,34.17,34.2,6600.0,29.6713,29.6974,29.6626,29.6887,6600.0
2012-11-14 11:50:00,34.2,34.24,34.2,34.23,8300.0,29.6887,29.7234,29.6887,29.7147,8300.0
2012-11-14 11:55:00,34.22,34.27,34.22,34.25,8500.0,29.706,29.7494,29.706,29.7321,8500.0
2012-11-14 12:00:00,34.26,34.26,34.19,34.2,14900.0,29.7408,29.7408,29.68,29.6887,14900.0
2012-11-14 12:05:00,34.2,34.23,34.19,34.21,11500.0,29.6887,29.7147,29.68,29.6974,11500.0
2012-11-14 12:10:00,34.2,34.21,34.1,34.12,11800.0,29.6887,29.6974,29.6019,29.6192,11800.0
2012-11-14 12:15:00,34.11,34.14,34.08,34.09,7200.0,29.6105,29.6366,29.5845,29.5932,7200.0
2012-11-14 12:20:00,34.09,34.09,34.03,34.05,8900.0,29.5932,29.5932,29.5411,29.5585,8900.0
2012-11-14 12:25:00,34.05,34.11,34.05,34.07,6500.0,29.5585,29.6105,29.5585,29.5758,6500.0
2012-11-14 12:30:00,34.08,34.09,34.08,34.09,2000.0,29.5845,29.5932,29.5845,29.5932,2000.0
2012-11-14 12:35:00,34.09,34.11,34.04,34.04,9300.0,29.5932,29.6105,29.5498,29.5498,9300.0
2012-11-14 12:40:00,34.03,34.08,34.02,34.08,8900.0,29.5411,29.5845,29.5324,29.5845,8900.0
2012-11-14 12:45:00,34.07,34.09,34.06,34.06,7500.0,29.5758,29.5932,29.5671,29.5671,7500.0
2012-11-14 12:50:00,34.05,34.11,34.05,34.1,6200.0,29.5585,29.6105,29.5585,29.6019,6200.0
2012-11-14 12:55:00,34.1,34.1,34.03,34.03,6200.0,29.6019,29.6019,29.5411,29.5411,6200.0
2012-11-14 13:00:00,34.04,34.12,34.04,34.12,7500.0,29.5498,29.6192,29.5498,29.6192,7500.0
2012-11-14 13:05:00,34.11,34.11,34.08,34.11,12200.0,29.6105,29.6105,29.5845,29.6105,12200.0
2012-11-14 13:10:00,34.1,34.11,34.09,34.1,9800.0,29.6019,29.6105,29.5932,29.6019,9800.0
2012-11-14 13:15:00,34.11,34.14,34.11,34.12,9000.0,29.6105,29.6366,29.6105,29.6192,9000.0
2012-11-14 13:20:00,34.12,34.14,34.11,34.14,10200.0,29.6192,29.6366,29.6105,29.6366,10200.0
2012-11-14 13:25:00,34.13,34.18,34.13,34.13,9200.0,29.6279,29.6713,29.6279,29.6279,9200.0
2012-11-14 13:30:00,34.12,34.12,34.08,34.08,7600.0,29.6192,29.6192,29.5845,29.5845,7600.0
2012-11-14 13:35:00,34.09,34.19,34.09,34.11,12400.0,29.5932,29.68,29.5932,29.6105,12400.0
2012-11-14 13:40:00,34.12,34.17,34.08,34.12,10800.0,29.6192,29.6626,29.5845,29.6192,10800.0
2012-11-14 13:45:00,34.13,34.14,34.09,34.13,6000.0,29.6279,29.6366,29.5932,29.6279,6000.0
2012-11-14 13:50:00,34.13,34.17,34.13,34.16,11300.0,29.6279,29.6626,29.6279,29.654,11300.0
2012-11-14 13:55:00,34.17,34.22,34.17,34.2,6100.0,29.6626,29.706,29.6626,29.6887,6100.0
2012-11-14 14:00:00,34.21,34.25,34.18,34.2,11100.0,29.6974,29.7321,29.6713,29.6887,11100.0
2012-11-14 14:05:00,34.21,34.23,34.14,34.15,12000.0,29.6974,29.7147,29.6366,29.6453,12000.0
2012-11-14 14:10:00,34.16,34.17,34.0,34.05,8800.0,29.654,29.6626,29.5151,29.5585,8800.0
2012-11-14 14:15:00,34.05,34.06,33.98,34.03,15000.0,29.5585,29.5671,29.4977,29.5411,15000.0
2012-11-14 14:20:00,34.03,34.04,34.0,34.04,8100.0,29.5411,29.5498,29.5151,29.5498,8100.0
2012-11-14 14:25:00,34.03,34.05,34.02,34.03,24900.0,29.5411,29.5585,29.5324,29.5411,24900.0
2012-11-14 14:30:00,34.03,34.04,34.0,34.02,17300.0,29.5411,29.5498,29.5151,29.5324,17300.0
2012-11-14 14:35:00,34.02,34.05,34.0,34.05,22200.0,29.5324,29.5585,29.5151,29.5585,22200.0
2012-11-14 14:40:00,34.05,34.09,34.0,34.07,13900.0,29.5585,29.5932,29.5151,29.5758,13900.0
2012-11-14 14:45:00,34.06,34.1,34.05,34.07,8200.0,29.5671,29.6019,29.5585,29.5758,8200.0
2012-11-14 14:50:00,34.07,34.09,34.05,34.07,8700.0,29.5758,29.5932,29.5585,29.5758,8700.0
2012-11-14 14:55:00,34.07,34.07,34.02,34.02,14200.0,29.5758,29.5758,29.5324,29.5324,14200.0
2012-11-14 15:00:00,34.01,34.06,33.99,34.01,29300.0,29.5237,29.5671,29.5064,29.5237,29300.0
2012-11-14 15:05:00,34.0,34.01,33.89,33.94,16400.0,29.5151,29.5237,29.4196,29.463,16400.0
2012-11-14 15:10:00,33.93,34.0,33.93,33.97,12200.0,29.4543,29.5151,29.4543,29.489,12200.0
2012-11-14 15:15:00,33.96,33.96,33.82,33.83,23000.0,29.4803,29.4803,29.3588,29.3675,23000.0
2012-11-14 15:20:00,33.82,33.94,33.8,33.91,49800.0,29.3588,29.463,29.3414,29.4369,49800.0
2012-11-14 15:25:00,33.91,33.98,33.91,33.95,18100.0,29.4369,29.4977,29.4369,29.4717,18100.0
2012-11-14 15:30:00,33.95,33.95,33.9,33.91,21800.0,29.4717,29.4717,29.4282,29.4369,21800.0
2012-11-14 15:35:00,33.91,33.94,33.87,33.88,27100.0,29.4369,29.463,29.4022,29.4109,27100.0
2012-11-14 15:40:00,33.87,33.88,33.8,33.82,34800.0,29.4022,29.4109,29.3414,29.3588,34800.0
2012-11-14 15:45:00,33.83,33.84,33.8,33.82,37500.0,29.3675,29.3762,29.3414,29.3588,37500.0
2012-11-14 15:50:00,33.82,33.82,33.77,33.77,61700.0,29.3588,29.3588,29.3154,29.3154,61700.0
2012-11-14 15:55:00,33.77,33.84,33.77,33.83,62100.0,29.3154,29.3762,29.3154,29.3675,62100.0
2012-11-15 09:30:00,33.88,33.89,33.69,33.81,20300.0,29.4109,29.4196,29.2459,29.3501,20300.0
2012-11-15 09:35:00,33.8,33.9,33.79,33.9,13000.0,29.3414,29.4282,29.3328,29.4282,13000.0
2012-11-15 09:40:00,33.87,33.9,33.84,33.85,10500.0,29.4022,29.4282,29.3762,29.3848,10500.0
2012-11-15 09:45:00,33.85,33.87,33.78,33.79,15400.0,29.3848,29.4022,29.3241,29.3328,15400.0
2012-11-15 09:50:00,33.79,33.8,33.72,33.72,15200.0,29.3328,29.3414,29.272,29.272,15200.0
2012-11-15 09:55:00,33.72,33.73,33.61,33.69,31000.0,29.272,29.2807,29.1765,29.2459,31000.0
2012-11-15 10:00:00,33.69,33.73,33.54,33.57,48800.0,29.2459,29.2807,29.1157,29.1418,48800.0
2012-11-15 10:05:00,33.56,33.65,33.53,33.59,33800.0,29.1331,29.2112,29.1071,29.1591,33800.0
2012-11-15 10:10:00,33.6,33.63,33.59,33.63,19400.0,29.1678,29.1939,29.1591,29.1939,19400.0
2012-11-15 10:15:00,33.62,33.67,33.59,33.59,26400.0,29.1852,29.2286,29.1591,29.1591,26400.0
2012-11-15 10:20:00,33.59,33.6,33.51,33.52,18100.0,29.1591,29.1678,29.0897,29.0984,18100.0
2012-11-15 10:25:00,33.52,33.53,33.5,33.5,9600.0,29.0984,29.1071,29.081,29.081,9600.0
2012-11-15 10:30:00,33.5,33.57,33.5,33.54,17600.0,29.081,29.1418,29.081,29.1157,17600.0
2012-11-15 10:35:00,33.54,33.59,33.52,33.56,47300.0,29.1157,29.1591,29.0984,29.1331,47300.0
2012-11-15 10:40:00,33.56,33.6,33.55,33.57,39400.0,29.1331,29.1678,29.1244,29.1418,39400.0
2012-11-15 10:45:00,33.57,33.68,33.57,33.66,45900.0,29.1418,29.2373,29.1418,29.2199,45900.0
2012-11-15 10:50:00,33.67,33.74,33.64,33.66,14200.0,29.2286,29.2894,29.2025,29.2199,14200.0
2012-11-15 10:55:00,33.66,33.67,33.62,33.62,8400.0,29.2199,29.2286,29.1852,29.1852,8400.0
2012-11-15 11:00:00,33.62,33.75,33.61,33.74,16400.0,29.1852,29.298,29.1765,29.2894,16400.0
2012-11-15 11:05:00,33.74,33.74,33.64,33.65,5300.0,29.2894,29.2894,29.2025,29.2112,5300.0
2012-11-15 11:10:00,33.65,33.69,33.65,33.65,5300.0,29.2112,29.2459,29.2112,29.2112,5300.0
2012-11-15 11:15:00,33.65,33.66,33.52,33.52,9100.0,29.2112,29.2199,29.0984,29.0984,9100.0
2012-11-15 11:20:00,33.52,33.54,33.5,33.54,14800.0,29.0984,29.1157,29.081,29.1157,14800.0
2012-11-15 11:25:00,33.55,33.58,33.52,33.54,12000.0,29.1244,29.1505,29.0984,29.1157,12000.0
2012-11-15 11:30:00,33.53,33.62,33.53,33.57,20400.0,29.1071,29.1852,29.1071,29.1418,20400.0
2012-11-15 11:35:00,33.57,33.59,33.56,33.58,4400.0,29.1418,29.1591,29.1331,29.1505,4400.0
2012-11-15 11:40:00,33.58,33.64,33.58,33.64,8500.0,29.1505,29.2025,29.1505,29.2025,8500.0
2012-11-15 11:45:00,33.63,33.63,33.5,33.55,36400.0,29.1939,29.1939,29.081,29.1244,36400.0
2012-11-15 11:50:00,33.55,33.56,33.52,33.52,6000.0,29.1244,29.1331,29.0984,29.0984,6000.0
2012-11-15 11:55:00,33.54,33.56,33.5,33.5,21400.0,29.1157,29.1331,29.081,29.081,21400.0
2012-11-15 12:00:00,33.52,33.59,33.5,33.59,26600.0,29.0984,29.1591,29.081,29.1591,26600.0
2012-11-15 12:05:00,33.6,33.61,33.59,33.61,5300.0,29.1678,29.1765,29.1591,29.1765,5300.0
2012-11-15 12:10:00,33.61,33.64,33.59,33.63,6900.0,29.1765,29.2025,29.1591,29.1939,6900.0
2012-11-15 12:15:00,33.61,33.64,33.6,33.63,6500.0,29.1765,29.2025,29.1678,29.1939,6500.0
2012-11-15 12:20:00,33.63,33.64,33.6,33.63,23100.0,29.1939,29.2025,29.1678,29.1939,23100.0
2012-11-15 12:25:00,33.62,33.63,33.58,33.61,8000.0,29.1852,29.1939,29.1505,29.1765,8000.0
2012-11-15 12:30:00,33.62,33.64,33.59,33.63,7500.0,29.1852,29.2025,29.1591,29.1939,7500.0
2012-11-15 12:35:00,33.64,33.69,33.64,33.67,5600.0,29.2025,29.2459,29.2025,29.2286,5600.0
2012-11-15 12:40:00,33.67,33.7,33.6,33.62,22000.0,29.2286,29.2546,29.1678,29.1852,22000.0
2012-11-15 12:45:00,33.62,33.66,33.61,33.66,7000.0,29.1852,29.2199,29.1765,29.2199,7000.0
2012-11-15 12:50:00,33.65,33.68,33.64,33.68,4200.0,29.2112,29.2373,29.2025,29.2373,4200.0
2012-11-15 12:55:00,33.68,33.71,33.66,33.67,8200.0,29.2373,29.2633,29.2199,29.2286,8200.0
2012-11-15 13:00:00,33.69,33.73,33.68,33.68,7100.0,29.2459,29.2807,29.2373,29.2373,7100.0
2012-11-15 13:05:00,33.67,33.73,33.65,33.73,8400.0,29.2286,29.2807,29.2112,29.2807,8400.0
2012-11-15 13:10:00,33.74,33.75,33.69,33.7,18200.0,29.2894,29.298,29.2459,29.2546,18200.0
2012-11-15 13:15:00,33.69,33.69,33.63,33.67,5400.0,29.2459,29.2459,29.1939,29.2286,5400.0
2012-11-15 13:20:00,33.66,33.73,33.66,33.71,44600.0,29.2199,29.2807,29.2199,29.2633,44600.0
2012-11-15 13:25:00,33.71,33.74,33.71,33.72,13800.0,29.2633,29.2894,29.2633,29.272,13800.0
2012-11-15 13:30:00,33.72,33.74,33.67,33.68,13800.0,29.272,29.2894,29.2286,29.2373,13800.0
2012-11-15 13:35:00,33.69,33.74,33.69,33.72,28700.0,29.2459,29.2894,29.2459,29.272,28700.0
2012-11-15 13:40:00,33.72,33.75,33.68,33.71,61400.0,29.272,29.298,29.2373,29.2633,61400.0
2012-11-15 13:45:00,33.72,33.73,33.69,33.72,12900.0,29.272,29.2807,29.2459,29.272,12900.0
2012-11-15 13:50:00,33.73,33.75,33.71,33.73,76400.0,29.2807,29.298,29.2633,29.2807,76400.0
2012-11-15 13:55:00,33.73,33.75,33.7,33.74,12700.0,29.2807,29.298,29.2546,29.2894,12700.0
2012-11-15 14:00:00,33.73,33.75,33.71,33.71,62500.0,29.2807,29.298,29.2633,29.2633,62500.0
2012-11-15 14:05:00,33.73,33.76,33.73,33.73,11800.0,29.2807,29.3067,29.2807,29.2807,11800.0
2012-11-15 14:10:00,33.74,33.79,33.73,33.76,10100.0,29.2894,29.3328,29.2807,29.3067,10100.0
2012-11-15 14:15:00,33.77,33.77,33.69,33.71,10000.0,29.3154,29.3154,29.2459,29.2633,10000.0
2012-11-15 14:20:00,33.71,33.72,33.66,33.72,7600.0,29.2633,29.272,29.2199,29.272,7600.0
2012-11-15 14:25:00,33.72,33.73,33.69,33.71,6700.0,29.272,29.2807,29.2459,29.2633,6700.0
2012-11-15 14:30:00,33.72,33.72,33.65,33.66,10200.0,29.272,29.272,29.2112,29.2199,10200.0
2012-11-15 14:35:00,33.67,33.68,33.63,33.64,8100.0,29.2286,29.2373,29.1939,29.2025,8100.0
2012-11-15 14:40:00,33.65,33.67,33.63,33.65,21600.0,29.2112,29.2286,29.1939,29.2112,21600.0
2012-11-15 14:45:00,33.64,33.65,33.62,33.62,7000.0,29.2025,29.2112,29.1852,29.1852,7000.0
2012-11-15 14:50:00,33.62,33.66,33.61,33.65,11800.0,29.1852,29.2199,29.1765,29.2112,11800.0
2012-11-15 14:55:00,33.65,33.65,33.58,33.58,11900.0,29.2112,29.2112,29.1505,29.1505,11900.0
2012-11-15 15:00:00,33.58,33.59,33.53,33.55,18600.0,29.1505,29.1591,29.1071,29.1244,18600.0
2012-11-15 15:05:00,33.55,33.57,33.52,33.57,47100.0,29.1244,29.1418,29.0984,29.1418,47100.0
2012-11-15 15:10:00,33.57,33.57,33.53,33.54,40400.0,29.1418,29.1418,29.1071,29.1157,40400.0
2012-11-15 15:15:00,33.54,33.56,33.52,33.54,27500.0,29.1157,29.1331,29.0984,29.1157,27500.0
2012-11-15 15:20:00,33.53,33.54,33.49,33.51,22400.0,29.1071,29.1157,29.0723,29.0897,22400.0
2012-11-15 15:25:00,33.5,33.56,33.48,33.5,28500.0,29.081,29.1331,29.0636,29.081,28500.0
2012-11-15 15:30:00,33.5,33.52,33.48,33.48,30700.0,29.081,29.0984,29.0636,29.0636,30700.0
2012-11-15 15:35:00,33.48,33.54,33.45,33.53,38400.0,29.0636,29.1157,29.0376,29.1071,38400.0
2012-11-15 15:40:00,33.55,33.57,33.53,33.53,52000.0,29.1244,29.1418,29.1071,29.1071,52000.0
2012-11-15 15:45:00,33.54,33.6,33.53,33.6,89300.0,29.1157,29.1678,29.1071,29.1678,89300.0
2012-11-15 15:50:00,33.6,33.61,33.56,33.58,63900.0,29.1678,29.1765,29.1331,29.1505,63900.0
2012-11-15 15:55:00,33.57,33.62,33.54,33.56,83200.0,29.1418,29.1852,29.1157,29.1331,83200.0
2012-11-16 09:30:00,33.63,33.63,33.54,33.59,97900.0,29.1939,29.1939,29.1157,29.1591,97900.0
2012-11-16 09:35:00,33.6,33.74,33.6,33.72,10500.0,29.1678,29.2894,29.1678,29.272,10500.0
2012-11-16 09:40:00,33.72,33.82,33.6,33.68,32400.0,29.272,29.3588,29.1678,29.2373,32400.0
2012-11-16 09:45:00,33.69,33.7,33.61,33.7,16400.0,29.2459,29.2546,29.1765,29.2546,16400.0
2012-11-16 09:50:00,33.7,33.74,33.67,33.72,14800.0,29.2546,29.2894,29.2286,29.272,14800.0
2012-11-16 09:55:00,33.71,33.73,33.66,33.69,10800.0,29.2633,29.2807,29.2199,29.2459,10800.0
2012-11-16 10:00:00,33.7,33.73,33.56,33.56,27100.0,29.2546,29.2807,29.1331,29.1331,27100.0
2012-11-16 10:05:00,33.58,33.7,33.57,33.69,29100.0,29.1505,29.2546,29.1418,29.2459,29100.0
2012-11-16 10:10:00,33.7,33.71,33.64,33.69,15800.0,29.2546,29.2633,29.2025,29.2459,15800.0
2012-11-16 10:15:00,33.68,33.76,33.65,33.73,35000.0,29.2373,29.3067,29.2112,29.2807,35000.0
2012-11-16 10:20:00,33.74,33.8,33.69,33.71,19400.0,29.2894,29.3414,29.2459,29.2633,19400.0
2012-11-16 10:25:00,33.7,33.73,33.68,33.71,15900.0,29.2546,29.2807,29.2373,29.2633,15900.0
2012-11-16 10:30:00,33.7,33.72,33.65,33.67,5700.0,29.2546,29.272,29.2112,29.2286,5700.0
2012-11-16 10:35:00,33.69,33.71,33.65,33.65,11300.0,29.2459,29.2633,29.2112,29.2112,11300.0
2012-11-16 10:40:00,33.65,33.7,33.64,33.66,131700.0,29.2112,29.2546,29.2025,29.2199,131700.0
2012-11-16 10:45:00,33.68,33.69,33.64,33.64,17600.0,29.2373,29.2459,29.2025,29.2025,17600.0
2012-11-16 10:50:00,33.64,33.65,33.62,33.64,6200.0,29.2025,29.2112,29.1852,29.2025,6200.0
2012-11-16 10:55:00,33.65,33.69,33.64,33.66,124600.0,29.2112,29.2459,29.2025,29.2199,124600.0
2012-11-16 11:00:00,33.66,33.66,33.59,33.61,15200.0,29.2199,29.2199,29.1591,29.1765,15200.0
2012-11-16 11:05:00,33.64,33.65,33.59,33.59,6700.0,29.2025,29.2112,29.1591,29.1591,6700.0
2012-11-16 11:10:00,33.59,33.6,33.57,33.6,6000.0,29.1591,29.1678,29.1418,29.1678,6000.0
2012-11-16 11:15:00,33.6,33.61,33.51,33.52,18800.0,29.1678,29.1765,29.0897,29.0984,18800.0
2012-11-16 11:20:00,33.53,33.55,33.52,33.53,4400.0,29.1071,29.1244,29.0984,29.1071,4400.0
2012-11-16 11:25:00,33.52,33.54,33.5,33.51,16100.0,29.0984,29.1157,29.081,29.0897,16100.0
2012-11-16 11:30:00,33.51,33.54,33.5,33.51,9300.0,29.0897,29.1157,29.081,29.0897,9300.0
2012-11-16 11:35:00,33.53,33.58,33.53,33.57,12000.0,29.1071,29.1505,29.1071,29.1418,12000.0
2012-11-16 11:40:00,33.58,33.79,33.57,33.72,167400.0,29.1505,29.3328,29.1418,29.272,167400.0
2012-11-16 11:45:00,33.74,33.8,33.66,33.8,28500.0,29.2894,29.3414,29.2199,29.3414,28500.0
2012-11-16 11:50:00,33.81,34.0,33.8,33.84,48200.0,29.3501,29.5151,29.3414,29.3762,48200.0
2012-11-16 11:55:00,33.85,33.95,33.85,33.95,8300.0,29.3848,29.4717,29.3848,29.4717,8300.0
2012-11-16 12:00:00,33.96,33.98,33.85,33.85,99300.0,29.4803,29.4977,29.3848,29.3848,99300.0
2012-11-16 12:05:00,33.85,33.86,33.79,33.83,12500.0,29.3848,29.3935,29.3328,29.3675,12500.0
2012-11-16 12:10:00,33.82,33.83,33.78,33.83,8800.0,29.3588,29.3675,29.3241,29.3675,8800.0
2012-11-16 12:15:00,33.82,33.84,33.8,33.8,14600.0,29.3588,29.3762,29.3414,29.3414,14600.0
2012-11-16 12:20:00,33.81,33.82,33.79,33.82,6500.0,29.3501,29.3588,29.3328,29.3588,6500.0
2012-11-16 12:25:00,33.81,33.83,33.8,33.81,8500.0,29.3501,29.3675,29.3414,29.3501,8500.0
2012-11-16 12:30:00,33.82,33.9,33.82,33.88,94400.0,29.3588,29.4282,29.3588,29.4109,94400.0
2012-11-16 12:35:00,33.87,33.91,33.87,33.91,15500.0,29.4022,29.4369,29.4022,29.4369,15500.0
2012-11-16 12:40:00,33.92,33.94,33.91,33.94,62300.0,29.4456,29.463,29.4369,29.463,62300.0
2012-11-16 12:45:00,33.95,33.96,33.94,33.95,19200.0,29.4717,29.4803,29.463,29.4717,19200.0
2012-11-16 12:50:00,33.95,34.02,33.94,34.01,96800.0,29.4717,29.5324,29.463,29.5237,96800.0
2012-11-16 12:55:00,34.02,34.04,33.99,34.01,19600.0,29.5324,29.5498,29.5064,29.5237,19600.0
2012-11-16 13:00:00,34.0,34.02,33.99,34.02,14000.0,29.5151,29.5324,29.5064,29.5324,14000.0
2012-11-16 13:05:00,34.01,34.02,34.0,34.01,14200.0,29.5237,29.5324,29.5151,29.5237,14200.0
2012-11-16 13:10:00,34.01,34.01,33.93,33.95,12200.0,29.5237,29.5237,29.4543,29.4717,12200.0
2012-11-16 13:15:00,33.95,33.99,33.93,33.98,38000.0,29.4717,29.5064,29.4543,29.4977,38000.0
2012-11-16 13:20:00,33.98,34.02,33.93,34.01,48400.0,29.4977,29.5324,29.4543,29.5237,48400.0
2012-11-16 13:25:00,34.01,34.04,33.99,34.03,7200.0,29.5237,29.5498,29.5064,29.5411,7200.0
2012-11-16 13:30:00,34.03,34.08,34.03,34.06,6400.0,29.5411,29.5845,29.5411,29.5671,6400.0
2012-11-16 13:35:00,34.04,34.07,34.0,34.01,14500.0,29.5498,29.5758,29.5151,29.5237,14500.0
2012-11-16 13:40:00,34.01,34.05,33.96,34.05,16100.0,29.5237,29.5585,29.4803,29.5585,16100.0
2012-11-16 13:45:00,34.05,34.13,34.03,34.11,18000.0,29.5585,29.6279,29.5411,29.6105,18000.0
2012-11-16 13:50:00,34.11,34.13,34.09,34.12,15400.0,29.6105,29.6279,29.5932,29.6192,15400.0
2012-11-16 13:55:00,34.11,34.21,34.11,34.18,13000.0,29.6105,29.6974,29.6105,29.6713,13000.0
2012-11-16 14:00:00,34.17,34.18,34.1,34.13,13400.0,29.6626,29.6713,29.6019,29.6279,13400.0
2012-11-16 14:05:00,34.13,34.2,34.12,34.2,11800.0,29.6279,29.6887,29.6192,29.6887,11800.0
2012-11-16 14:10:00,34.2,34.2,34.13,34.14,12800.0,29.6887,29.6887,29.6279,29.6366,12800.0
2012-11-16 14:15:00,34.15,34.16,34.09,34.12,9300.0,29.6453,29.654,29.5932,29.6192,9300.0
2012-11-16 14:20:00,34.13,34.15,34.05,34.06,8600.0,29.6279,29.6453,29.5585,29.5671,8600.0
2012-11-16 14:25:00,34.05,34.05,34.02,34.03,4500.0,29.5585,29.5585,29.5324,29.5411,4500.0
2012-11-16 14:30:00,34.03,34.03,33.92,33.92,16500.0,29.5411,29.5411,29.4456,29.4456,16500.0
2012-11-16 14:35:00,33.92,33.95,33.91,33.95,6300.0,29.4456,29.4717,29.4369,29.4717,6300.0
2012-11-16 14:40:00,33.95,34.01,33.95,33.97,8400.0,29.4717,29.5237,29.4717,29.489,8400.0
2012-11-16 14:45:00,33.97,34.05,33.97,34.04,10400.0,29.489,29.5585,29.489,29.5498,10400.0
2012-11-16 14:50:00,34.04,34.06,34.03,34.04,12100.0,29.5498,29.5671,29.5411,29.5498,12100.0
2012-11-16 14:55:00,34.04,34.08,34.03,34.06,15300.0,29.5498,29.5845,29.5411,29.5671,15300.0
2012-11-16 15:00:00,34.06,34.07,34.04,34.06,12200.0,29.5671,29.5758,29.5498,29.5671,12200.0
2012-11-16 15:05:00,34.06,34.11,34.05,34.1,10500.0,29.5671,29.6105,29.5585,29.6019,10500.0
2012-11-16 15:10:00,34.1,34.11,34.04,34.05,26700.0,29.6019,29.6105,29.5498,29.5585,26700.0
2012-11-16 15:15:00,34.06,34.08,34.05,34.07,20600.0,29.5671,29.5845,29.5585,29.5758,20600.0
2012-11-16 15:20:00,34.07,34.12,34.07,34.1,26000.0,29.5758,29.6192,29.5758,29.6019,26000.0
2012-11-16 15:25:00,34.09,34.11,34.07,34.08,30000.0,29.5932,29.6105,29.5758,29.5845,30000.0
2012-11-16 15:30:00,34.07,34.1,34.07,34.08,40200.0,29.5758,29.6019,29.5758,29.5845,40200.0
2012-11-16 15:35:00,34.07,34.12,34.05,34.09,36700.0,29.5758,29.6192,29.5585,29.5932,36700.0
2012-11-16 15:40:00,34.1,34.16,34.09,34.15,53700.0,29.6019,29.654,29.5932,29.6453,53700.0
2012-11-16 15:45:00,34.15,34.16,34.01,34.02,57600.0,29.6453,29.654,29.5237,29.5324,57600.0
2012-11-16 15:50:00,34.02,34.07,34.01,34.05,33900.0,29.5324,29.5758,29.5237,29.5585,33900.0
2012-11-16 15:55:00,34.05,34.14,34.05,34.13,60700.0,29.5585,29.6366,29.5585,29.6279,60700.0
2012-11-19 09:30:00,34.5,34.5,34.11,34.43,30900.0,29.9491,29.9491,29.6105,29.8883,30900.0
2012-11-19 09:35:00,34.42,34.54,34.42,34.47,28500.0,29.8797,29.9838,29.8797,29.9231,28500.0
2012-11-19 09:40:00,34.47,34.5,34.45,34.5,14200.0,29.9231,29.9491,29.9057,29.9491,14200.0
2012-11-19 09:45:00,34.5,34.51,34.45,34.47,14400.0,29.9491,29.9578,29.9057,29.9231,14400.0
2012-11-19 09:50:00,34.49,34.53,34.47,34.5,12200.0,29.9404,29.9751,29.9231,29.9491,12200.0
2012-11-19 09:55:00,34.5,34.59,34.44,34.44,15700.0,29.9491,30.0272,29.897,29.897,15700.0
2012-11-19 10:00:00,34.47,34.59,34.46,34.54,9100.0,29.9231,30.0272,29.9144,29.9838,9100.0
2012-11-19 10:05:00,34.52,34.65,34.52,34.65,14300.0,29.9665,30.0793,29.9665,30.0793,14300.0
2012-11-19 10:10:00,34.65,34.65,34.61,34.63,6300.0,30.0793,30.0793,30.0446,30.062,6300.0
2012-11-19 10:15:00,34.63,34.65,34.62,34.63,27800.0,30.062,30.0793,30.0533,30.062,27800.0
2012-11-19 10:20:00,34.64,34.65,34.61,34.62,68400.0,30.0706,30.0793,30.0446,30.0533,68400.0
2012-11-19 10:25:00,34.62,34.64,34.57,34.57,13300.0,30.0533,30.0706,30.0099,30.0099,13300.0
2012-11-19 10:30:00,34.59,34.62,34.59,34.61,6000.0,30.0272,30.0533,30.0272,30.0446,6000.0
2012-11-19 10:35:00,34.61,34.65,34.61,34.62,18700.0,30.0446,30.0793,30.0446,30.0533,18700.0
2012-11-19 10:40:00,34.62,34.65,34.6,34.64,6300.0,30.0533,30.0793,30.0359,30.0706,6300.0
2012-11-19 10:45:00,34.64,34.65,34.62,34.62,11100.0,30.0706,30.0793,30.0533,30.0533,11100.0
2012-11-19 10:50:00,34.63,34.63,34.58,34.62,7600.0,30.062,30.062,30.0185,30.0533,7600.0
2012-11-19 10:55:00,34.63,34.65,34.61,34.61,8100.0,30.062,30.0793,30.0446,30.0446,8100.0
2012-11-19 11:00:00,34.61,34.63,34.58,34.59,9800.0,30.0446,30.062,30.0185,30.0272,9800.0
2012-11-19 11:05:00,34.58,34.59,34.56,34.56,13100.0,30.0185,30.0272,30.0012,30.0012,13100.0
2012-11-19 11:10:00,34.56,34.6,34.56,34.6,7700.0,30.0012,30.0359,30.0012,30.0359,7700.0
2012-11-19 11:15:00,34.6,34.64,34.6,34.63,7000.0,30.0359,30.0706,30.0359,30.062,7000.0
2012-11-19 11:20:00,34.63,34.67,34.63,34.65,6700.0,30.062,30.0967,30.062,30.0793,6700.0
2012-11-19 11:25:00,34.64,34.69,34.64,34.69,5200.0,30.0706,30.114,30.0706,30.114,5200.0
2012-11-19 11:30:00,34.7,34.7,34.68,34.68,5600.0,30.1227,30.1227,30.1054,30.1054,5600.0
2012-11-19 11:35:00,34.68,34.69,34.66,34.66,5600.0,30.1054,30.114,30.088,30.088,5600.0
2012-11-19 11:40:00,34.66,34.66,34.63,34.64,4500.0,30.088,30.088,30.062,30.0706,4500.0
2012-11-19 11:45:00,34.64,34.66,34.62,34.63,9600.0,30.0706,30.088,30.0533,30.062,9600.0
2012-11-19 11:50:00,34.63,34.65,34.62,34.65,4300.0,30.062,30.0793,30.0533,30.0793,4300.0
2012-11-19 11:55:00,34.65,34.66,34.64,34.64,6400.0,30.0793,30.088,30.0706,30.0706,6400.0
2012-11-19 12:00:00,34.65,34.68,34.64,34.65,5800.0,30.0793,30.1054,30.0706,30.0793,5800.0
2012-11-19 12:05:00,34.66,34.68,34.65,34.67,6500.0,30.088,30.1054,30.0793,30.0967,6500.0
2012-11-19 12:10:00,34.66,34.67,34.64,34.64,4800.0,30.088,30.0967,30.0706,30.0706,4800.0
2012-11-19 12:15:00,34.63,34.64,34.61,34.61,2200.0,30.062,30.0706,30.0446,30.0446,2200.0
2012-11-19 12:20:00,34.61,34.61,34.57,34.59,9500.0,30.0446,30.0446,30.0099,30.0272,9500.0
2012-11-19 12:25:00,34.59,34.61,34.59,34.59,6100.0,30.0272,30.0446,30.0272,30.0272,6100.0
2012-11-19 12:30:00,34.59,34.59,34.46,34.49,53000.0,30.0272,30.0272,29.9144,29.9404,53000.0
2012-11-19 12:35:00,34.48,34.49,34.45,34.45,7700.0,29.9317,29.9404,29.9057,29.9057,7700.0
2012-11-19 12:40:00,34.45,34.46,34.45,34.45,1200.0,29.9057,29.9144,29.9057,29.9057,1200.0
2012-11-19 12:45:00,34.46,34.47,34.42,34.42,10700.0,29.9144,29.9231,29.8797,29.8797,10700.0
2012-11-19 12:50:00,34.42,34.46,34.42,34.46,6200.0,29.8797,29.9144,29.8797,29.9144,6200.0
2012-11-19 12:55:00,34.47,34.47,34.43,34.44,5900.0,29.9231,29.9231,29.8883,29.897,5900.0
2012-11-19 13:00:00,34.44,34.47,34.44,34.46,4800.0,29.897,29.9231,29.897,29.9144,4800.0
2012-11-19 13:05:00,34.47,34.48,34.47,34.47,7600.0,29.9231,29.9317,29.9231,29.9231,7600.0
2012-11-19 13:10:00,34.46,34.48,34.46,34.47,3000.0,29.9144,29.9317,29.9144,29.9231,3000.0
2012-11-19 13:15:00,34.48,34.48,34.46,34.46,6800.0,29.9317,29.9317,29.9144,29.9144,6800.0
2012-11-19 13:20:00,34.46,34.46,34.44,34.44,7900.0,29.9144,29.9144,29.897,29.897,7900.0
2012-11-19 13:25:00,34.44,34.44,34.42,34.42,6100.0,29.897,29.897,29.8797,29.8797,6100.0
2012-11-19 13:30:00,34.42,34.43,34.42,34.43,2600.0,29.8797,29.8883,29.8797,29.8883,2600.0
2012-11-19 13:35:00,34.43,34.45,34.41,34.41,6300.0,29.8883,29.9057,29.871,29.871,6300.0
2012-11-19 13:40:00,34.4,34.42,34.4,34.41,6400.0,29.8623,29.8797,29.8623,29.871,6400.0
2012-11-19 13:45:00,34.41,34.41,34.38,34.39,4800.0,29.871,29.871,29.8449,29.8536,4800.0
2012-11-19 13:50:00,34.39,34.39,34.36,34.37,6700.0,29.8536,29.8536,29.8276,29.8362,6700.0
2012-11-19 13:55:00,34.37,34.37,34.32,34.34,14000.0,29.8362,29.8362,29.7928,29.8102,14000.0
2012-11-19 14:00:00,34.33,34.34,34.3,34.3,26000.0,29.8015,29.8102,29.7755,29.7755,26000.0
2012-11-19 14:05:00,34.3,34.31,34.25,34.25,15400.0,29.7755,29.7842,29.7321,29.7321,15400.0
2012-11-19 14:10:00,34.26,34.3,34.26,34.3,5000.0,29.7408,29.7755,29.7408,29.7755,5000.0
2012-11-19 14:15:00,34.3,34.31,34.27,34.27,15300.0,29.7755,29.7842,29.7494,29.7494,15300.0
2012-11-19 14:20:00,34.27,34.3,34.27,34.27,10700.0,29.7494,29.7755,29.7494,29.7494,10700.0
2012-11-19 14:25:00,34.27,34.3,34.27,34.29,5400.0,29.7494,29.7755,29.7494,29.7668,5400.0
2012-11-19 14:30:00,34.29,34.3,34.28,34.3,16700.0,29.7668,29.7755,29.7581,29.7755,16700.0
2012-11-19 14:35:00,34.29,34.3,34.29,34.3,12500.0,29.7668,29.7755,29.7668,29.7755,12500.0
2012-11-19 14:40:00,34.3,34.3,34.26,34.27,43200.0,29.7755,29.7755,29.7408,29.7494,43200.0
2012-11-19 14:45:00,34.27,34.29,34.25,34.27,59900.0,29.7494,29.7668,29.7321,29.7494,59900.0
2012-11-19 14:50:00,34.28,34.28,34.21,34.23,51600.0,29.7581,29.7581,29.6974,29.7147,51600.0
2012-11-19 14:55:00,34.23,34.28,34.23,34.27,21600.0,29.7147,29.7581,29.7147,29.7494,21600.0
2012-11-19 15:00:00,34.27,34.32,34.26,34.31,16900.0,29.7494,29.7928,29.7408,29.7842,16900.0
2012-11-19 15:05:00,34.32,34.33,34.31,34.31,10200.0,29.7928,29.8015,29.7842,29.7842,10200.0
2012-11-19 15:10:00,34.31,34.37,34.31,34.34,21500.0,29.7842,29.8362,29.7842,29.8102,21500.0
2012-11-19 15:15:00,34.35,34.4,34.35,34.4,23600.0,29.8189,29.8623,29.8189,29.8623,23600.0
2012-11-19 15:20:00,34.4,34.5,34.4,34.5,74600.0,29.8623,29.9491,29.8623,29.9491,74600.0
2012-11-19 15:25:00,34.49,34.51,34.48,34.48,28400.0,29.9404,29.9578,29.9317,29.9317,28400.0
2012-11-19 15:30:00,34.49,34.53,34.48,34.53,28200.0,29.9404,29.9751,29.9317,29.9751,28200.0
2012-11-19 15:35:00,34.53,34.58,34.52,34.56,38000.0,29.9751,30.0185,29.9665,30.0012,38000.0
2012-11-19 15:40:00,34.56,34.57,34.53,34.53,29100.0,30.0012,30.0099,29.9751,29.9751,29100.0
2012-11-19 15:45:00,34.53,34.58,34.52,34.54,44100.0,29.9751,30.0185,29.9665,29.9838,44100.0
2012-11-19 15:50:00,34.54,34.55,34.51,34.51,115100.0,29.9838,29.9925,29.9578,29.9578,115100.0
2012-11-19 15:55:00,34.51,34.62,34.51,34.61,185900.0,29.9578,30.0533,29.9578,30.0446,185900.0
2012-11-20 09:30:00,34.64,34.64,34.46,34.51,10600.0,30.0706,30.0706,29.9144,29.9578,10600.0
2012-11-20 09:35:00,34.51,34.68,34.51,34.67,6200.0,29.9578,30.1054,29.9578,30.0967,6200.0
2012-11-20 09:40:00,34.68,34.68,34.55,34.55,10700.0,30.1054,30.1054,29.9925,29.9925,10700.0
2012-11-20 09:45:00,34.58,34.66,34.57,34.6,11700.0,30.0185,30.088,30.0099,30.0359,11700.0
2012-11-20 09:50:00,34.62,34.65,34.59,34.61,5300.0,30.0533,30.0793,30.0272,30.0446,5300.0
2012-11-20 09:55:00,34.59,34.71,34.59,34.71,10300.0,30.0272,30.1314,30.0272,30.1314,10300.0
2012-11-20 10:00:00,34.71,34.72,34.7,34.71,8900.0,30.1314,30.1401,30.1227,30.1314,8900.0
2012-11-20 10:05:00,34.71,34.71,34.65,34.66,2800.0,30.1314,30.1314,30.0793,30.088,2800.0
2012-11-20 10:10:00,34.65,34.7,34.65,34.69,5400.0,30.0793,30.1227,30.0793,30.114,5400.0
2012-11-20 10:15:00,34.69,34.75,34.69,34.75,2900.0,30.114,30.1661,30.114,30.1661,2900.0
2012-11-20 10:20:00,34.75,34.75,34.69,34.7,16900.0,30.1661,30.1661,30.114,30.1227,16900.0
2012-11-20 10:25:00,34.7,34.7,34.62,34.62,2900.0,30.1227,30.1227,30.0533,30.0533,2900.0
2012-11-20 10:30:00,34.63,34.69,34.63,34.66,12300.0,30.062,30.114,30.062,30.088,12300.0
2012-11-20 10:35:00,34.66,34.69,34.64,34.66,14000.0,30.088,30.114,30.0706,30.088,14000.0
2012-11-20 10:40:00,34.66,34.68,34.66,34.67,11200.0,30.088,30.1054,30.088,30.0967,11200.0
2012-11-20 10:45:00,34.67,34.77,34.67,34.76,6300.0,30.0967,30.1835,30.0967,30.1748,6300.0
2012-11-20 10:50:00,34.75,34.75,34.72,34.73,1800.0,30.1661,30.1661,30.1401,30.1488,1800.0
2012-11-20 10:55:00,34.73,34.73,34.69,34.7,4700.0,30.1488,30.1488,30.114,30.1227,4700.0
2012-11-20 11:00:00,34.71,34.72,34.68,34.7,5900.0,30.1314,30.1401,30.1054,30.1227,5900.0
2012-11-20 11:05:00,34.71,34.77,34.71,34.73,8200.0,30.1314,30.1835,30.1314,30.1488,8200.0
2012-11-20 11:10:00,34.73,34.74,34.72,34.72,5400.0,30.1488,30.1574,30.1401,30.1401,5400.0
2012-11-20 11:15:00,34.72,34.75,34.72,34.74,7600.0,30.1401,30.1661,30.1401,30.1574,7600.0
2012-11-20 11:20:00,34.74,34.75,34.71,34.72,6300.0,30.1574,30.1661,30.1314,30.1401,6300.0
2012-11-20 11:25:00,34.7,34.76,34.68,34.73,70200.0,30.1227,30.1748,30.1054,30.1488,70200.0
2012-11-20 11:30:00,34.73,34.73,34.7,34.72,23300.0,30.1488,30.1488,30.1227,30.1401,23300.0
2012-11-20 11:35:00,34.71,34.72,34.7,34.72,5900.0,30.1314,30.1401,30.1227,30.1401,5900.0
2012-11-20 11:40:00,34.72,34.72,34.68,34.68,11300.0,30.1401,30.1401,30.1054,30.1054,11300.0
2012-11-20 11:45:00,34.67,34.69,34.63,34.63,3800.0,30.0967,30.114,30.062,30.062,3800.0
2012-11-20 11:50:00,34.64,34.69,34.64,34.69,7700.0,30.0706,30.114,30.0706,30.114,7700.0
2012-11-20 11:55:00,34.7,34.72,34.68,34.69,6800.0,30.1227,30.1401,30.1054,30.114,6800.0
2012-11-20 12:00:00,34.69,34.73,34.66,34.66,8800.0,30.114,30.1488,30.088,30.088,8800.0
2012-11-20 12:05:00,34.67,34.67,34.63,34.64,13700.0,30.0967,30.0967,30.062,30.0706,13700.0
2012-11-20 12:10:00,34.64,34.65,34.64,34.65,1300.0,30.0706,30.0793,30.0706,30.0793,1300.0
2012-11-20 12:15:00,34.64,34.65,34.59,34.61,6800.0,30.0706,30.0793,30.0272,30.0446,6800.0
2012-11-20 12:20:00,34.61,34.61,34.61,34.61,600.0,30.0446,30.0446,30.0446,30.0446,600.0
2012-11-20 12:25:00,34.62,34.64,34.61,34.62,7900.0,30.0533,30.0706,30.0446,30.0533,7900.0
2012-11-20 12:30:00,34.61,34.61,34.57,34.58,6800.0,30.0446,30.0446,30.0099,30.0185,6800.0
2012-11-20 12:35:00,34.58,34.58,34.55,34.58,1900.0,30.0185,30.0185,29.9925,30.0185,1900.0
2012-11-20 12:40:00,34.56,34.59,34.55,34.57,1900.0,30.0012,30.0272,29.9925,30.0099,1900.0
2012-11-20 12:45:00,34.58,34.58,34.55,34.55,1500.0,30.0185,30.0185,29.9925,29.9925,1500.0
2012-11-20 12:50:00,34.55,34.56,34.55,34.56,2600.0,29.9925,30.0012,29.9925,30.0012,2600.0
2012-11-20 12:55:00,34.56,34.57,34.56,34.56,2000.0,30.0012,30.0099,30.0012,30.0012,2000.0
2012-11-20 13:00:00,34.57,34.57,34.49,34.51,6600.0,30.0099,30.0099,29.9404,29.9578,6600.0
2012-11-20 13:05:00,34.51,34.55,34.5,34.5,4200.0,29.9578,29.9925,29.9491,29.9491,4200.0
2012-11-20 13:10:00,34.49,34.49,34.38,34.39,10500.0,29.9404,29.9404,29.8449,29.8536,10500.0
2012-11-20 13:15:00,34.39,34.45,34.39,34.45,12200.0,29.8536,29.9057,29.8536,29.9057,12200.0
2012-11-20 13:20:00,34.45,34.47,34.45,34.46,14100.0,29.9057,29.9231,29.9057,29.9144,14100.0
2012-11-20 13:25:00,34.47,34.48,34.41,34.41,13700.0,29.9231,29.9317,29.871,29.871,13700.0
2012-11-20 13:30:00,34.4,34.47,34.39,34.47,7300.0,29.8623,29.9231,29.8536,29.9231,7300.0
2012-11-20 13:35:00,34.48,34.54,34.48,34.54,5500.0,29.9317,29.9838,29.9317,29.9838,5500.0
2012-11-20 13:40:00,34.55,34.55,34.52,34.54,7200.0,29.9925,29.9925,29.9665,29.9838,7200.0
2012-11-20 13:45:00,34.54,34.62,34.54,34.6,4100.0,29.9838,30.0533,29.9838,30.0359,4100.0
2012-11-20 13:50:00,34.6,34.63,34.59,34.63,4500.0,30.0359,30.062,30.0272,30.062,4500.0
2012-11-20 13:55:00,34.63,34.66,34.63,34.66,5700.0,30.062,30.088,30.062,30.088,5700.0
2012-11-20 14:00:00,34.65,34.65,34.6,34.6,10100.0,30.0793,30.0793,30.0359,30.0359,10100.0
2012-11-20 14:05:00,34.61,34.62,34.59,34.59,10100.0,30.0446,30.0533,30.0272,30.0272,10100.0
2012-11-20 14:10:00,34.59,34.6,34.58,34.58,17600.0,30.0272,30.0359,30.0185,30.0185,17600.0
2012-11-20 14:15:00,34.58,34.6,34.55,34.55,10000.0,30.0185,30.0359,29.9925,29.9925,10000.0
2012-11-20 14:20:00,34.56,34.59,34.55,34.57,5300.0,30.0012,30.0272,29.9925,30.0099,5300.0
2012-11-20 14:25:00,34.57,34.6,34.57,34.59,17500.0,30.0099,30.0359,30.0099,30.0272,17500.0
2012-11-20 14:30:00,34.59,34.6,34.59,34.59,9800.0,30.0272,30.0359,30.0272,30.0272,9800.0
2012-11-20 14:35:00,34.59,34.59,34.56,34.58,6800.0,30.0272,30.0272,30.0012,30.0185,6800.0
2012-11-20 14:40:00,34.58,34.59,34.55,34.56,6400.0,30.0185,30.0272,29.9925,30.0012,6400.0
2012-11-20 14:45:00,34.55,34.61,34.55,34.57,11800.0,29.9925,30.0446,29.9925,30.0099,11800.0
2012-11-20 14:50:00,34.57,34.6,34.57,34.59,9500.0,30.0099,30.0359,30.0099,30.0272,9500.0
2012-11-20 14:55:00,34.59,34.6,34.55,34.6,41600.0,30.0272,30.0359,29.9925,30.0359,41600.0
2012-11-20 15:00:00,34.59,34.6,34.58,34.59,23900.0,30.0272,30.0359,30.0185,30.0272,23900.0
2012-11-20 15:05:00,34.59,34.6,34.58,34.6,9300.0,30.0272,30.0359,30.0185,30.0359,9300.0
2012-11-20 15:10:00,34.59,34.6,34.57,34.6,15000.0,30.0272,30.0359,30.0099,30.0359,15000.0
2012-11-20 15:15:00,34.59,34.61,34.59,34.61,10600.0,30.0272,30.0446,30.0272,30.0446,10600.0
2012-11-20 15:20:00,34.61,34.65,34.59,34.65,16000.0,30.0446,30.0793,30.0272,30.0793,16000.0
2012-11-20 15:25:00,34.65,34.66,34.62,34.65,11700.0,30.0793,30.088,30.0533,30.0793,11700.0
2012-11-20 15:30:00,34.66,34.73,34.65,34.72,35300.0,30.088,30.1488,30.0793,30.1401,35300.0
2012-11-20 15:35:00,34.71,34.72,34.67,34.67,32100.0,30.1314,30.1401,30.0967,30.0967,32100.0
2012-11-20 15:40:00,34.68,34.7,34.68,34.69,12800.0,30.1054,30.1227,30.1054,30.114,12800.0
2012-11-20 15:45:00,34.7,34.7,34.63,34.63,33300.0,30.1227,30.1227,30.062,30.062,33300.0
2012-11-20 15:50:00,34.63,34.66,34.59,34.63,52100.0,30.062,30.088,30.0272,30.062,52100.0
2012-11-20 15:55:00,34.63,34.66,34.61,34.66,127000.0,30.062,30.088,30.0446,30.088,127000.0
2012-11-21 09:30:00,34.67,34.67,34.35,34.6,7000.0,30.0967,30.0967,29.8189,30.0359,7000.0
2012-11-21 09:35:00,34.63,34.78,34.63,34.76,8000.0,30.062,30.1922,30.062,30.1748,8000.0
2012-11-21 09:40:00,34.77,34.77,34.72,34.75,7900.0,30.1835,30.1835,30.1401,30.1661,7900.0
2012-11-21 09:45:00,34.73,34.78,34.71,34.78,7600.0,30.1488,30.1922,30.1314,30.1922,7600.0
2012-11-21 09:50:00,34.77,34.77,34.74,34.75,8800.0,30.1835,30.1835,30.1574,30.1661,8800.0
2012-11-21 09:55:00,34.75,34.77,34.71,34.75,33100.0,30.1661,30.1835,30.1314,30.1661,33100.0
2012-11-21 10:00:00,34.74,34.74,34.66,34.68,8600.0,30.1574,30.1574,30.088,30.1054,8600.0
2012-11-21 10:05:00,34.67,34.69,34.66,34.67,6000.0,30.0967,30.114,30.088,30.0967,6000.0
2012-11-21 10:10:00,34.67,34.69,34.66,34.69,4600.0,30.0967,30.114,30.088,30.114,4600.0
2012-11-21 10:15:00,34.69,34.7,34.67,34.68,4300.0,30.114,30.1227,30.0967,30.1054,4300.0
2012-11-21 10:20:00,34.69,34.72,34.69,34.7,5100.0,30.114,30.1401,30.114,30.1227,5100.0
2012-11-21 10:25:00,34.69,34.71,34.65,34.69,6700.0,30.114,30.1314,30.0793,30.114,6700.0
2012-11-21 10:30:00,34.71,34.71,34.67,34.68,4900.0,30.1314,30.1314,30.0967,30.1054,4900.0
2012-11-21 10:35:00,34.68,34.69,34.64,34.66,12900.0,30.1054,30.114,30.0706,30.088,12900.0
2012-11-21 10:40:00,34.66,34.66,34.64,34.65,5200.0,30.088,30.088,30.0706,30.0793,5200.0
2012-11-21 10:45:00,34.65,34.65,34.6,34.6,2500.0,30.0793,30.0793,30.0359,30.0359,2500.0
2012-11-21 10:50:00,34.63,34.63,34.56,34.6,12600.0,30.062,30.062,30.0012,30.0359,12600.0
2012-11-21 10:55:00,34.61,34.63,34.59,34.6,9200.0,30.0446,30.062,30.0272,30.0359,9200.0
2012-11-21 11:00:00,34.58,34.62,34.56,34.59,35900.0,30.0185,30.0533,30.0012,30.0272,35900.0
2012-11-21 11:05:00,34.61,34.62,34.59,34.6,11300.0,30.0446,30.0533,30.0272,30.0359,11300.0
2012-11-21 11:10:00,34.59,34.62,34.59,34.59,63400.0,30.0272,30.0533,30.0272,30.0272,63400.0
2012-11-21 11:15:00,34.59,34.59,34.58,34.58,2000.0,30.0272,30.0272,30.0185,30.0185,2000.0
2012-11-21 11:20:00,34.59,34.59,34.52,34.55,7700.0,30.0272,30.0272,29.9665,29.9925,7700.0
2012-11-21 11:25:00,34.54,34.54,34.47,34.5,5000.0,29.9838,29.9838,29.9231,29.9491,5000.0
2012-11-21 11:30:00,34.5,34.52,34.49,34.52,7500.0,29.9491,29.9665,29.9404,29.9665,7500.0
2012-11-21 11:35:00,34.52,34.57,34.52,34.55,20600.0,29.9665,30.0099,29.9665,29.9925,20600.0
2012-11-21 11:40:00,34.55,34.58,34.54,34.57,21400.0,29.9925,30.0185,29.9838,30.0099,21400.0
2012-11-21 11:45:00,34.57,34.59,34.56,34.57,42700.0,30.0099,30.0272,30.0012,30.0099,42700.0
2012-11-21 11:50:00,34.58,34.61,34.57,34.58,9200.0,30.0185,30.0446,30.0099,30.0185,9200.0
2012-11-21 11:55:00,34.58,34.58,34.56,34.57,2700.0,30.0185,30.0185,30.0012,30.0099,2700.0
2012-11-21 12:00:00,34.57,34.58,34.56,34.56,2100.0,30.0099,30.0185,30.0012,30.0012,2100.0
2012-11-21 12:05:00,34.57,34.58,34.57,34.57,1400.0,30.0099,30.0185,30.0099,30.0099,1400.0
2012-11-21 12:10:00,34.57,34.58,34.57,34.57,2500.0,30.0099,30.0185,30.0099,30.0099,2500.0
2012-11-21 12:15:00,34.57,34.57,34.53,34.53,2000.0,30.0099,30.0099,29.9751,29.9751,2000.0
2012-11-21 12:20:00,34.52,34.55,34.51,34.55,4300.0,29.9665,29.9925,29.9578,29.9925,4300.0
2012-11-21 12:25:00,34.55,34.6,34.55,34.6,3400.0,29.9925,30.0359,29.9925,30.0359,3400.0
2012-11-21 12:30:00,34.59,34.59,34.58,34.59,2700.0,30.0272,30.0272,30.0185,30.0272,2700.0
2012-11-21 12:35:00,34.58,34.59,34.58,34.58,1500.0,30.0185,30.0272,30.0185,30.0185,1500.0
2012-11-21 12:40:00,34.57,34.6,34.56,34.59,13400.0,30.0099,30.0359,30.0012,30.0272,13400.0
2012-11-21 12:45:00,34.59,34.6,34.59,34.59,1700.0,30.0272,30.0359,30.0272,30.0272,1700.0
2012-11-21 12:50:00,34.59,34.59,34.55,34.55,2500.0,30.0272,30.0272,29.9925,29.9925,2500.0
2012-11-21 12:55:00,34.55,34.55,34.49,34.49,1500.0,29.9925,29.9925,29.9404,29.9404,1500.0
2012-11-21 13:00:00,34.5,34.5,34.47,34.48,7100.0,29.9491,29.9491,29.9231,29.9317,7100.0
2012-11-21 13:05:00,34.48,34.48,34.47,34.48,2800.0,29.9317,29.9317,29.9231,29.9317,2800.0
2012-11-21 13:10:00,34.47,34.48,34.46,34.46,1800.0,29.9231,29.9317,29.9144,29.9144,1800.0
2012-11-21 13:15:00,34.47,34.47,34.46,34.46,600.0,29.9231,29.9231,29.9144,29.9144,600.0
2012-11-21 13:20:00,34.46,34.46,34.45,34.45,5400.0,29.9144,29.9144,29.9057,29.9057,5400.0
2012-11-21 13:25:00,34.46,34.47,34.45,34.46,4400.0,29.9144,29.9231,29.9057,29.9144,4400.0
2012-11-21 13:30:00,34.46,34.48,34.45,34.45,17100.0,29.9144,29.9317,29.9057,29.9057,17100.0
2012-11-21 13:35:00,34.46,34.47,34.45,34.45,10200.0,29.9144,29.9231,29.9057,29.9057,10200.0
2012-11-21 13:40:00,34.45,34.45,34.39,34.4,19100.0,29.9057,29.9057,29.8536,29.8623,19100.0
2012-11-21 13:45:00,34.4,34.4,34.37,34.39,5900.0,29.8623,29.8623,29.8362,29.8536,5900.0
2012-11-21 13:50:00,34.39,34.4,34.39,34.39,4900.0,29.8536,29.8623,29.8536,29.8536,4900.0
2012-11-21 13:55:00,34.4,34.44,34.4,34.44,8900.0,29.8623,29.897,29.8623,29.897,8900.0
2012-11-21 14:00:00,34.44,34.46,34.44,34.46,14300.0,29.897,29.9144,29.897,29.9144,14300.0
2012-11-21 14:05:00,34.46,34.48,34.45,34.46,35800.0,29.9144,29.9317,29.9057,29.9144,35800.0
2012-11-21 14:10:00,34.47,34.49,34.47,34.49,3800.0,29.9231,29.9404,29.9231,29.9404,3800.0
2012-11-21 14:15:00,34.48,34.49,34.46,34.47,10500.0,29.9317,29.9404,29.9144,29.9231,10500.0
2012-11-21 14:20:00,34.47,34.47,34.44,34.44,4000.0,29.9231,29.9231,29.897,29.897,4000.0
2012-11-21 14:25:00,34.44,34.46,34.42,34.46,6700.0,29.897,29.9144,29.8797,29.9144,6700.0
2012-11-21 14:30:00,34.45,34.46,34.44,34.45,12000.0,29.9057,29.9144,29.897,29.9057,12000.0
2012-11-21 14:35:00,34.44,34.46,34.43,34.43,10500.0,29.897,29.9144,29.8883,29.8883,10500.0
2012-11-21 14:40:00,34.44,34.45,34.44,34.45,5400.0,29.897,29.9057,29.897,29.9057,5400.0
2012-11-21 14:45:00,34.43,34.44,34.42,34.43,31400.0,29.8883,29.897,29.8797,29.8883,31400.0
2012-11-21 14:50:00,34.42,34.42,34.39,34.4,5900.0,29.8797,29.8797,29.8536,29.8623,5900.0
2012-11-21 14:55:00,34.4,34.41,34.38,34.39,4800.0,29.8623,29.871,29.8449,29.8536,4800.0
2012-11-21 15:00:00,34.4,34.43,34.39,34.41,19600.0,29.8623,29.8883,29.8536,29.871,19600.0
2012-11-21 15:05:00,34.4,34.42,34.38,34.39,11000.0,29.8623,29.8797,29.8449,29.8536,11000.0
2012-11-21 15:10:00,34.39,34.39,34.38,34.38,3100.0,29.8536,29.8536,29.8449,29.8449,3100.0
2012-11-21 15:15:00,34.38,34.39,34.37,34.39,20400.0,29.8449,29.8536,29.8362,29.8536,20400.0
2012-11-21 15:20:00,34.39,34.39,34.37,34.37,9200.0,29.8536,29.8536,29.8362,29.8362,9200.0
2012-11-21 15:25:00,34.37,34.4,34.35,34.4,14200.0,29.8362,29.8623,29.8189,29.8623,14200.0
2012-11-21 15:30:00,34.4,34.41,34.39,34.41,10800.0,29.8623,29.871,29.8536,29.871,10800.0
2012-11-21 15:35:00,34.41,34.42,34.38,34.38,11100.0,29.871,29.8797,29.8449,29.8449,11100.0
2012-11-21 15:40:00,34.39,34.42,34.38,34.4,15800.0,29.8536,29.8797,29.8449,29.8623,15800.0
2012-11-21 15:45:00,34.4,34.44,34.38,34.44,40400.0,29.8623,29.897,29.8449,29.897,40400.0
2012-11-21 15:50:00,34.45,34.45,34.41,34.43,25000.0,29.9057,29.9057,29.871,29.8883,25000.0
2012-11-21 15:55:00,34.42,34.43,34.39,34.41,47600.0,29.8797,29.8883,29.8536,29.871,47600.0
2012-11-23 09:30:00,34.66,34.74,34.62,34.65,13600.0,30.088,30.1574,30.0533,30.0793,13600.0
2012-11-23 09:35:00,34.66,34.77,34.66,34.73,12100.0,30.088,30.1835,30.088,30.1488,12100.0
2012-11-23 09:40:00,34.74,34.81,34.74,34.75,6300.0,30.1574,30.2182,30.1574,30.1661,6300.0
2012-11-23 09:45:00,34.74,34.78,34.74,34.76,16400.0,30.1574,30.1922,30.1574,30.1748,16400.0
2012-11-23 09:50:00,34.76,34.88,34.74,34.88,9400.0,30.1748,30.279,30.1574,30.279,9400.0
2012-11-23 09:55:00,34.91,35.0,34.91,34.93,4700.0,30.305,30.3831,30.305,30.3224,4700.0
2012-11-23 10:00:00,34.94,34.98,34.92,34.96,7700.0,30.3311,30.3658,30.3137,30.3484,7700.0
2012-11-23 10:05:00,34.98,34.98,34.91,34.92,6700.0,30.3658,30.3658,30.305,30.3137,6700.0
2012-11-23 10:10:00,34.91,34.95,34.91,34.91,4900.0,30.305,30.3397,30.305,30.305,4900.0
2012-11-23 10:15:00,34.91,34.91,34.85,34.85,1500.0,30.305,30.305,30.2529,30.2529,1500.0
2012-11-23 10:20:00,34.85,34.86,34.81,34.86,2600.0,30.2529,30.2616,30.2182,30.2616,2600.0
2012-11-23 10:25:00,34.87,34.93,34.87,34.87,5900.0,30.2703,30.3224,30.2703,30.2703,5900.0
2012-11-23 10:30:00,34.88,34.92,34.85,34.87,8600.0,30.279,30.3137,30.2529,30.2703,8600.0
2012-11-23 10:35:00,34.87,34.89,34.87,34.88,3000.0,30.2703,30.2877,30.2703,30.279,3000.0
2012-11-23 10:40:00,34.87,34.88,34.85,34.86,4500.0,30.2703,30.279,30.2529,30.2616,4500.0
2012-11-23 10:45:00,34.87,34.87,34.85,34.85,1700.0,30.2703,30.2703,30.2529,30.2529,1700.0
2012-11-23 10:50:00,34.87,34.87,34.85,34.85,3300.0,30.2703,30.2703,30.2529,30.2529,3300.0
2012-11-23 10:55:00,34.85,34.85,34.82,34.82,3500.0,30.2529,30.2529,30.2269,30.2269,3500.0
2012-11-23 11:00:00,34.82,34.83,34.81,34.83,3500.0,30.2269,30.2356,30.2182,30.2356,3500.0
2012-11-23 11:05:00,34.82,34.85,34.81,34.81,9400.0,30.2269,30.2529,30.2182,30.2182,9400.0
2012-11-23 11:10:00,34.82,34.84,34.82,34.84,1400.0,30.2269,30.2443,30.2269,30.2443,1400.0
2012-11-23 11:15:00,34.84,34.84,34.8,34.83,4800.0,30.2443,30.2443,30.2095,30.2356,4800.0
2012-11-23 11:20:00,34.82,34.82,34.8,34.81,15900.0,30.2269,30.2269,30.2095,30.2182,15900.0
2012-11-23 11:25:00,34.81,34.9,34.8,34.88,44600.0,30.2182,30.2963,30.2095,30.279,44600.0
2012-11-23 11:30:00,34.87,34.89,34.86,34.88,4100.0,30.2703,30.2877,30.2616,30.279,4100.0
2012-11-23 11:35:00,34.87,34.92,34.87,34.92,1800.0,30.2703,30.3137,30.2703,30.3137,1800.0
2012-11-23 11:40:00,34.92,34.92,34.89,34.89,3400.0,30.3137,30.3137,30.2877,30.2877,3400.0
2012-11-23 11:45:00,34.88,34.89,34.86,34.88,4100.0,30.279,30.2877,30.2616,30.279,4100.0
2012-11-23 11:50:00,34.87,34.87,34.85,34.85,800.0,30.2703,30.2703,30.2529,30.2529,800.0
2012-11-23 11:55:00,34.87,34.88,34.86,34.87,2000.0,30.2703,30.279,30.2616,30.2703,2000.0
2012-11-23 12:00:00,34.88,34.95,34.87,34.93,7800.0,30.279,30.3397,30.2703,30.3224,7800.0
2012-11-23 12:05:00,34.92,34.95,34.92,34.93,5100.0,30.3137,30.3397,30.3137,30.3224,5100.0
2012-11-23 12:10:00,34.94,34.94,34.88,34.88,3500.0,30.3311,30.3311,30.279,30.279,3500.0
2012-11-23 12:15:00,34.89,34.91,34.85,34.87,7900.0,30.2877,30.305,30.2529,30.2703,7900.0
2012-11-23 12:20:00,34.88,34.89,34.86,34.87,9500.0,30.279,30.2877,30.2616,30.2703,9500.0
2012-11-23 12:25:00,34.87,34.89,34.84,34.87,6200.0,30.2703,30.2877,30.2443,30.2703,6200.0
2012-11-23 12:30:00,34.87,34.9,34.87,34.87,15200.0,30.2703,30.2963,30.2703,30.2703,15200.0
2012-11-23 12:35:00,34.86,34.91,34.84,34.91,17500.0,30.2616,30.305,30.2443,30.305,17500.0
2012-11-23 12:40:00,34.92,34.93,34.88,34.92,9700.0,30.3137,30.3224,30.279,30.3137,9700.0
2012-11-23 12:45:00,34.93,35.0,34.93,34.99,8500.0,30.3224,30.3831,30.3224,30.3745,8500.0
2012-11-23 12:50:00,35.0,35.02,34.99,35.02,14400.0,30.3831,30.4005,30.3745,30.4005,14400.0
2012-11-23 12:55:00,35.02,35.11,35.01,35.11,28500.0,30.4005,30.4786,30.3918,30.4786,28500.0
2012-11-26 09:30:00,34.84,34.95,34.66,34.69,17400.0,30.2443,30.3397,30.088,30.114,17400.0
2012-11-26 09:35:00,34.65,34.77,34.65,34.71,7400.0,30.0793,30.1835,30.0793,30.1314,7400.0
2012-11-26 09:40:00,34.7,34.71,34.67,34.67,9600.0,30.1227,30.1314,30.0967,30.0967,9600.0
2012-11-26 09:45:00,34.67,34.71,34.67,34.69,9400.0,30.0967,30.1314,30.0967,30.114,9400.0
2012-11-26 09:50:00,34.69,34.74,34.68,34.72,6700.0,30.114,30.1574,30.1054,30.1401,6700.0
2012-11-26 09:55:00,34.71,34.71,34.64,34.69,11300.0,30.1314,30.1314,30.0706,30.114,11300.0
2012-11-26 10:00:00,34.7,34.71,34.66,34.7,10100.0,30.1227,30.1314,30.088,30.1227,10100.0
2012-11-26 10:05:00,34.7,34.76,34.67,34.75,13800.0,30.1227,30.1748,30.0967,30.1661,13800.0
2012-11-26 10:10:00,34.76,34.8,34.76,34.77,5400.0,30.1748,30.2095,30.1748,30.1835,5400.0
2012-11-26 10:15:00,34.76,34.77,34.72,34.77,7300.0,30.1748,30.1835,30.1401,30.1835,7300.0
2012-11-26 10:20:00,34.77,34.8,34.77,34.8,3900.0,30.1835,30.2095,30.1835,30.2095,3900.0
2012-11-26 10:25:00,34.78,34.79,34.77,34.78,7600.0,30.1922,30.2008,30.1835,30.1922,7600.0
2012-11-26 10:30:00,34.76,34.77,34.73,34.74,8600.0,30.1748,30.1835,30.1488,30.1574,8600.0
2012-11-26 10:35:00,34.75,34.75,34.72,34.72,3200.0,30.1661,30.1661,30.1401,30.1401,3200.0
2012-11-26 10:40:00,34.73,34.8,34.72,34.78,10800.0,30.1488,30.2095,30.1401,30.1922,10800.0
2012-11-26 10:45:00,34.79,34.8,34.73,34.79,6300.0,30.2008,30.2095,30.1488,30.2008,6300.0
2012-11-26 10:50:00,34.79,34.81,34.78,34.81,5800.0,30.2008,30.2182,30.1922,30.2182,5800.0
2012-11-26 10:55:00,34.81,34.82,34.76,34.77,5800.0,30.2182,30.2269,30.1748,30.1835,5800.0
2012-11-26 11:00:00,34.79,34.8,34.73,34.73,13400.0,30.2008,30.2095,30.1488,30.1488,13400.0
2012-11-26 11:05:00,34.73,34.8,34.7,34.8,57800.0,30.1488,30.2095,30.1227,30.2095,57800.0
2012-11-26 11:10:00,34.81,34.82,34.78,34.79,4100.0,30.2182,30.2269,30.1922,30.2008,4100.0
2012-11-26 11:15:00,34.79,34.81,34.78,34.81,5300.0,30.2008,30.2182,30.1922,30.2182,5300.0
2012-11-26 11:20:00,34.8,34.82,34.79,34.79,5700.0,30.2095,30.2269,30.2008,30.2008,5700.0
2012-11-26 11:25:00,34.79,34.8,34.76,34.77,4600.0,30.2008,30.2095,30.1748,30.1835,4600.0
2012-11-26 11:30:00,34.76,34.79,34.75,34.78,7900.0,30.1748,30.2008,30.1661,30.1922,7900.0
2012-11-26 11:35:00,34.78,34.81,34.78,34.8,9000.0,30.1922,30.2182,30.1922,30.2095,9000.0
2012-11-26 11:40:00,34.8,34.8,34.78,34.79,4800.0,30.2095,30.2095,30.1922,30.2008,4800.0
2012-11-26 11:45:00,34.79,34.82,34.77,34.8,21100.0,30.2008,30.2269,30.1835,30.2095,21100.0
2012-11-26 11:50:00,34.8,34.83,34.8,34.82,3800.0,30.2095,30.2356,30.2095,30.2269,3800.0
2012-11-26 11:55:00,34.82,34.87,34.82,34.87,4000.0,30.2269,30.2703,30.2269,30.2703,4000.0
2012-11-26 12:00:00,34.86,34.87,34.83,34.83,4400.0,30.2616,30.2703,30.2356,30.2356,4400.0
2012-11-26 12:05:00,34.82,34.83,34.81,34.82,3600.0,30.2269,30.2356,30.2182,30.2269,3600.0
2012-11-26 12:10:00,34.82,34.85,34.8,34.83,3200.0,30.2269,30.2529,30.2095,30.2356,3200.0
2012-11-26 12:15:00,34.83,34.84,34.82,34.84,4100.0,30.2356,30.2443,30.2269,30.2443,4100.0
2012-11-26 12:20:00,34.84,34.84,34.8,34.8,5400.0,30.2443,30.2443,30.2095,30.2095,5400.0
2012-11-26 12:25:00,34.8,34.8,34.76,34.77,4400.0,30.2095,30.2095,30.1748,30.1835,4400.0
2012-11-26 12:30:00,34.77,34.8,34.77,34.8,18800.0,30.1835,30.2095,30.1835,30.2095,18800.0
2012-11-26 12:35:00,34.8,34.9,34.79,34.9,6200.0,30.2095,30.2963,30.2008,30.2963,6200.0
2012-11-26 12:40:00,34.9,34.91,34.86,34.86,7200.0,30.2963,30.305,30.2616,30.2616,7200.0
2012-11-26 12:45:00,34.87,34.89,34.86,34.86,6300.0,30.2703,30.2877,30.2616,30.2616,6300.0
2012-11-26 12:50:00,34.87,34.91,34.87,34.91,2000.0,30.2703,30.305,30.2703,30.305,2000.0
2012-11-26 12:55:00,34.91,34.91,34.9,34.91,2800.0,30.305,30.305,30.2963,30.305,2800.0
2012-11-26 13:00:00,34.9,34.91,34.86,34.86,8900.0,30.2963,30.305,30.2616,30.2616,8900.0
2012-11-26 13:05:00,34.87,34.87,34.83,34.84,6900.0,30.2703,30.2703,30.2356,30.2443,6900.0
2012-11-26 13:10:00,34.84,34.84,34.8,34.8,5400.0,30.2443,30.2443,30.2095,30.2095,5400.0
2012-11-26 13:15:00,34.8,34.82,34.78,34.78,10300.0,30.2095,30.2269,30.1922,30.1922,10300.0
2012-11-26 13:20:00,34.79,34.8,34.77,34.77,13000.0,30.2008,30.2095,30.1835,30.1835,13000.0
2012-11-26 13:25:00,34.77,34.78,34.74,34.77,8400.0,30.1835,30.1922,30.1574,30.1835,8400.0
2012-11-26 13:30:00,34.77,34.77,34.7,34.71,6300.0,30.1835,30.1835,30.1227,30.1314,6300.0
2012-11-26 13:35:00,34.71,34.73,34.65,34.65,12800.0,30.1314,30.1488,30.0793,30.0793,12800.0
2012-11-26 13:40:00,34.65,34.67,34.61,34.61,16600.0,30.0793,30.0967,30.0446,30.0446,16600.0
2012-11-26 13:45:00,34.61,34.61,34.57,34.59,10200.0,30.0446,30.0446,30.0099,30.0272,10200.0
2012-11-26 13:50:00,34.6,34.7,34.52,34.59,25800.0,30.0359,30.1227,29.9665,30.0272,25800.0
2012-11-26 13:55:00,34.58,34.59,34.57,34.58,3000.0,30.0185,30.0272,30.0099,30.0185,3000.0
2012-11-26 14:00:00,34.57,34.57,34.49,34.5,12400.0,30.0099,30.0099,29.9404,29.9491,12400.0
2012-11-26 14:05:00,34.5,34.5,34.46,34.5,12100.0,29.9491,29.9491,29.9144,29.9491,12100.0
2012-11-26 14:10:00,34.5,34.51,34.49,34.5,20500.0,29.9491,29.9578,29.9404,29.9491,20500.0
2012-11-26 14:15:00,34.5,34.51,34.48,34.5,3600.0,29.9491,29.9578,29.9317,29.9491,3600.0
2012-11-26 14:20:00,34.49,34.5,34.45,34.46,4700.0,29.9404,29.9491,29.9057,29.9144,4700.0
2012-11-26 14:25:00,34.44,34.48,34.43,34.46,6000.0,29.897,29.9317,29.8883,29.9144,6000.0
2012-11-26 14:30:00,34.46,34.47,34.43,34.45,6700.0,29.9144,29.9231,29.8883,29.9057,6700.0
2012-11-26 14:35:00,34.46,34.49,34.46,34.48,4300.0,29.9144,29.9404,29.9144,29.9317,4300.0
2012-11-26 14:40:00,34.48,34.49,34.46,34.47,10600.0,29.9317,29.9404,29.9144,29.9231,10600.0
2012-11-26 14:45:00,34.46,34.48,34.45,34.47,10000.0,29.9144,29.9317,29.9057,29.9231,10000.0
2012-11-26 14:50:00,34.47,34.48,34.45,34.47,19300.0,29.9231,29.9317,29.9057,29.9231,19300.0
2012-11-26 14:55:00,34.47,34.48,34.42,34.44,19200.0,29.9231,29.9317,29.8797,29.897,19200.0
2012-11-26 15:00:00,34.44,34.45,34.42,34.45,19100.0,29.897,29.9057,29.8797,29.9057,19100.0
2012-11-26 15:05:00,34.45,34.45,34.41,34.44,17700.0,29.9057,29.9057,29.871,29.897,17700.0
2012-11-26 15:10:00,34.44,34.45,34.43,34.45,10200.0,29.897,29.9057,29.8883,29.9057,10200.0
2012-11-26 15:15:00,34.44,34.46,34.41,34.46,17900.0,29.897,29.9144,29.871,29.9144,17900.0
2012-11-26 15:20:00,34.46,34.5,34.46,34.5,10500.0,29.9144,29.9491,29.9144,29.9491,10500.0
2012-11-26 15:25:00,34.5,34.5,34.48,34.49,12400.0,29.9491,29.9491,29.9317,29.9404,12400.0
2012-11-26 15:30:00,34.49,34.49,34.44,34.46,25600.0,29.9404,29.9404,29.897,29.9144,25600.0
2012-11-26 15:35:00,34.45,34.45,34.43,34.44,15500.0,29.9057,29.9057,29.8883,29.897,15500.0
2012-11-26 15:40:00,34.44,34.46,34.43,34.44,25100.0,29.897,29.9144,29.8883,29.897,25100.0
2012-11-26 15:45:00,34.43,34.46,34.43,34.44,36100.0,29.8883,29.9144,29.8883,29.897,36100.0
2012-11-26 15:50:00,34.44,34.45,34.42,34.43,47700.0,29.897,29.9057,29.8797,29.8883,47700.0
2012-11-26 15:55:00,34.42,34.43,34.4,34.41,150200.0,29.8797,29.8883,29.8623,29.871,150200.0
2012-11-27 09:30:00,34.44,34.61,34.37,34.53,21100.0,29.897,30.0446,29.8362,29.9751,21100.0
2012-11-27 09:35:00,34.51,34.55,34.44,34.54,11300.0,29.9578,29.9925,29.897,29.9838,11300.0
2012-11-27 09:40:00,34.54,34.62,34.5,34.62,9400.0,29.9838,30.0533,29.9491,30.0533,9400.0
2012-11-27 09:45:00,34.62,34.73,34.59,34.71,37300.0,30.0533,30.1488,30.0272,30.1314,37300.0
2012-11-27 09:50:00,34.69,34.73,34.63,34.69,56200.0,30.114,30.1488,30.062,30.114,56200.0
2012-11-27 09:55:00,34.7,34.83,34.67,34.83,14500.0,30.1227,30.2356,30.0967,30.2356,14500.0
2012-11-27 10:00:00,34.83,34.83,34.63,34.63,12600.0,30.2356,30.2356,30.062,30.062,12600.0
2012-11-27 10:05:00,34.65,34.67,34.59,34.67,12200.0,30.0793,30.0967,30.0272,30.0967,12200.0
2012-11-27 10:10:00,34.67,34.75,34.67,34.7,10300.0,30.0967,30.1661,30.0967,30.1227,10300.0
2012-11-27 10:15:00,34.7,34.74,34.63,34.63,11200.0,30.1227,30.1574,30.062,30.062,11200.0
2012-11-27 10:20:00,34.66,34.69,34.6,34.65,7500.0,30.088,30.114,30.0359,30.0793,7500.0
2012-11-27 10:25:00,34.65,34.69,34.64,34.65,8600.0,30.0793,30.114,30.0706,30.0793,8600.0
2012-11-27 10:30:00,34.66,34.67,34.61,34.66,20700.0,30.088,30.0967,30.0446,30.088,20700.0
2012-11-27 10:35:00,34.65,34.69,34.55,34.55,19800.0,30.0793,30.114,29.9925,29.9925,19800.0
2012-11-27 10:40:00,34.55,34.6,34.55,34.59,12700.0,29.9925,30.0359,29.9925,30.0272,12700.0
2012-11-27 10:45:00,34.59,34.61,34.53,34.57,11300.0,30.0272,30.0446,29.9751,30.0099,11300.0
2012-11-27 10:50:00,34.57,34.69,34.57,34.64,9100.0,30.0099,30.114,30.0099,30.0706,9100.0
2012-11-27 10:55:00,34.63,34.63,34.56,34.63,9500.0,30.062,30.062,30.0012,30.062,9500.0
2012-11-27 11:00:00,34.63,34.65,34.61,34.62,4300.0,30.062,30.0793,30.0446,30.0533,4300.0
2012-11-27 11:05:00,34.62,34.68,34.62,34.67,12000.0,30.0533,30.1054,30.0533,30.0967,12000.0
2012-11-27 11:10:00,34.67,34.7,34.66,34.7,4800.0,30.0967,30.1227,30.088,30.1227,4800.0
2012-11-27 11:15:00,34.7,34.73,34.61,34.64,38100.0,30.1227,30.1488,30.0446,30.0706,38100.0
2012-11-27 11:20:00,34.63,34.71,34.63,34.7,10100.0,30.062,30.1314,30.062,30.1227,10100.0
2012-11-27 11:25:00,34.7,34.75,34.68,34.74,36400.0,30.1227,30.1661,30.1054,30.1574,36400.0
2012-11-27 11:30:00,34.73,34.74,34.7,34.7,5900.0,30.1488,30.1574,30.1227,30.1227,5900.0
2012-11-27 11:35:00,34.7,34.78,34.7,34.77,5200.0,30.1227,30.1922,30.1227,30.1835,5200.0
2012-11-27 11:40:00,34.78,34.8,34.72,34.74,8400.0,30.1922,30.2095,30.1401,30.1574,8400.0
2012-11-27 11:45:00,34.73,34.8,34.71,34.75,11800.0,30.1488,30.2095,30.1314,30.1661,11800.0
2012-11-27 11:50:00,34.75,34.91,34.72,34.91,50800.0,30.1661,30.305,30.1401,30.305,50800.0
2012-11-27 11:55:00,34.91,35.01,34.9,34.99,40500.0,30.305,30.3918,30.2963,30.3745,40500.0
2012-11-27 12:00:00,35.0,35.11,34.98,35.08,63200.0,30.3831,30.4786,30.3658,30.4526,63200.0
2012-11-27 12:05:00,35.08,35.12,35.04,35.09,26900.0,30.4526,30.4873,30.4179,30.4613,26900.0
2012-11-27 12:10:00,35.08,35.1,35.06,35.08,4100.0,30.4526,30.47,30.4352,30.4526,4100.0
2012-11-27 12:15:00,35.08,35.14,35.07,35.13,21000.0,30.4526,30.5047,30.4439,30.496,21000.0
2012-11-27 12:20:00,35.14,35.16,35.02,35.07,31100.0,30.5047,30.522,30.4005,30.4439,31100.0
2012-11-27 12:25:00,35.07,35.07,34.98,34.99,49300.0,30.4439,30.4439,30.3658,30.3745,49300.0
2012-11-27 12:30:00,35.0,35.03,34.99,34.99,15400.0,30.3831,30.4092,30.3745,30.3745,15400.0
2012-11-27 12:35:00,34.99,35.0,34.98,34.99,2700.0,30.3745,30.3831,30.3658,30.3745,2700.0
2012-11-27 12:40:00,34.98,34.99,34.97,34.99,5400.0,30.3658,30.3745,30.3571,30.3745,5400.0
2012-11-27 12:45:00,34.99,35.0,34.98,34.98,5100.0,30.3745,30.3831,30.3658,30.3658,5100.0
2012-11-27 12:50:00,34.99,35.0,34.98,34.98,1700.0,30.3745,30.3831,30.3658,30.3658,1700.0
2012-11-27 12:55:00,34.98,34.99,34.97,34.99,5000.0,30.3658,30.3745,30.3571,30.3745,5000.0
2012-11-27 13:00:00,35.0,35.01,34.93,34.93,8900.0,30.3831,30.3918,30.3224,30.3224,8900.0
2012-11-27 13:05:00,34.93,34.95,34.93,34.94,3800.0,30.3224,30.3397,30.3224,30.3311,3800.0
2012-11-27 13:10:00,34.94,34.94,34.93,34.93,1100.0,30.3311,30.3311,30.3224,30.3224,1100.0
2012-11-27 13:15:00,34.94,35.0,34.93,34.98,6900.0,30.3311,30.3831,30.3224,30.3658,6900.0
2012-11-27 13:20:00,34.98,35.01,34.93,35.01,5600.0,30.3658,30.3918,30.3224,30.3918,5600.0
2012-11-27 13:25:00,35.01,35.01,34.94,34.94,5400.0,30.3918,30.3918,30.3311,30.3311,5400.0
2012-11-27 13:30:00,34.95,34.98,34.94,34.97,4700.0,30.3397,30.3658,30.3311,30.3571,4700.0
2012-11-27 13:35:00,34.97,34.97,34.92,34.92,6800.0,30.3571,30.3571,30.3137,30.3137,6800.0
2012-11-27 13:40:00,34.91,34.98,34.9,34.98,8900.0,30.305,30.3658,30.2963,30.3658,8900.0
2012-11-27 13:45:00,34.98,34.98,34.94,34.98,4700.0,30.3658,30.3658,30.3311,30.3658,4700.0
2012-11-27 13:50:00,34.96,34.98,34.95,34.96,8800.0,30.3484,30.3658,30.3397,30.3484,8800.0
2012-11-27 13:55:00,34.96,34.97,34.94,34.94,3500.0,30.3484,30.3571,30.3311,30.3311,3500.0
2012-11-27 14:00:00,34.94,35.0,34.94,34.98,11100.0,30.3311,30.3831,30.3311,30.3658,11100.0
2012-11-27 14:05:00,34.98,35.06,34.98,35.04,25500.0,30.3658,30.4352,30.3658,30.4179,25500.0
2012-11-27 14:10:00,35.02,35.08,35.02,35.03,11900.0,30.4005,30.4526,30.4005,30.4092,11900.0
2012-11-27 14:15:00,35.02,35.03,35.0,35.01,26600.0,30.4005,30.4092,30.3831,30.3918,26600.0
2012-11-27 14:20:00,35.01,35.01,34.89,34.9,30100.0,30.3918,30.3918,30.2877,30.2963,30100.0
2012-11-27 14:25:00,34.89,34.91,34.86,34.91,25400.0,30.2877,30.305,30.2616,30.305,25400.0
2012-11-27 14:30:00,34.9,34.96,34.9,34.93,21400.0,30.2963,30.3484,30.2963,30.3224,21400.0
2012-11-27 14:35:00,34.93,34.95,34.9,34.93,12200.0,30.3224,30.3397,30.2963,30.3224,12200.0
2012-11-27 14:40:00,34.93,34.95,34.9,34.9,14400.0,30.3224,30.3397,30.2963,30.2963,14400.0
2012-11-27 14:45:00,34.91,34.93,34.9,34.92,17600.0,30.305,30.3224,30.2963,30.3137,17600.0
2012-11-27 14:50:00,34.93,34.94,34.89,34.93,12300.0,30.3224,30.3311,30.2877,30.3224,12300.0
2012-11-27 14:55:00,34.93,34.97,34.92,34.94,10400.0,30.3224,30.3571,30.3137,30.3311,10400.0
2012-11-27 15:00:00,34.94,34.96,34.91,34.93,13600.0,30.3311,30.3484,30.305,30.3224,13600.0
2012-11-27 15:05:00,34.91,34.96,34.9,34.96,11000.0,30.305,30.3484,30.2963,30.3484,11000.0
2012-11-27 15:10:00,34.97,35.0,34.96,34.97,13300.0,30.3571,30.3831,30.3484,30.3571,13300.0
2012-11-27 15:15:00,34.96,34.96,34.9,34.92,13600.0,30.3484,30.3484,30.2963,30.3137,13600.0
2012-11-27 15:20:00,34.92,34.94,34.88,34.93,23000.0,30.3137,30.3311,30.279,30.3224,23000.0
2012-11-27 15:25:00,34.93,34.94,34.88,34.91,19500.0,30.3224,30.3311,30.279,30.305,19500.0
2012-11-27 15:30:00,34.91,34.93,34.86,34.86,15100.0,30.305,30.3224,30.2616,30.2616,15100.0
2012-11-27 15:35:00,34.85,34.86,34.82,34.82,21300.0,30.2529,30.2616,30.2269,30.2269,21300.0
2012-11-27 15:40:00,34.83,34.84,34.8,34.81,21900.0,30.2356,30.2443,30.2095,30.2182,21900.0
2012-11-27 15:45:00,34.81,34.88,34.78,34.86,40500.0,30.2182,30.279,30.1922,30.2616,40500.0
2012-11-27 15:50:00,34.85,34.86,34.81,34.81,52400.0,30.2529,30.2616,30.2182,30.2182,52400.0
2012-11-27 15:55:00,34.82,34.83,34.76,34.82,88100.0,30.2269,30.2356,30.1748,30.2269,88100.0
2012-11-28 09:30:00,34.7,34.86,34.68,34.8,10500.0,30.1227,30.2616,30.1054,30.2095,10500.0
2012-11-28 09:35:00,34.75,34.81,34.73,34.79,1500.0,30.1661,30.2182,30.1488,30.2008,1500.0
2012-11-28 09:40:00,34.81,34.81,34.72,34.77,19900.0,30.2182,30.2182,30.1401,30.1835,19900.0
2012-11-28 09:45:00,34.78,34.8,34.69,34.71,6500.0,30.1922,30.2095,30.114,30.1314,6500.0
2012-11-28 09:50:00,34.7,34.71,34.63,34.7,6400.0,30.1227,30.1314,30.062,30.1227,6400.0
2012-11-28 09:55:00,34.7,34.74,34.69,34.73,2900.0,30.1227,30.1574,30.114,30.1488,2900.0
2012-11-28 10:00:00,34.74,34.75,34.57,34.58,9300.0,30.1574,30.1661,30.0099,30.0185,9300.0
2012-11-28 10:05:00,34.58,34.63,34.57,34.63,5300.0,30.0185,30.062,30.0099,30.062,5300.0
2012-11-28 10:10:00,34.61,34.65,34.59,34.65,9400.0,30.0446,30.0793,30.0272,30.0793,9400.0
2012-11-28 10:15:00,34.66,34.7,34.59,34.7,18300.0,30.088,30.1227,30.0272,30.1227,18300.0
2012-11-28 10:20:00,34.7,34.77,34.66,34.75,11400.0,30.1227,30.1835,30.088,30.1661,11400.0
2012-11-28 10:25:00,34.74,34.8,34.73,34.8,4200.0,30.1574,30.2095,30.1488,30.2095,4200.0
2012-11-28 10:30:00,34.78,34.82,34.76,34.81,7100.0,30.1922,30.2269,30.1748,30.2182,7100.0
2012-11-28 10:35:00,34.81,34.97,34.81,34.96,3000.0,30.2182,30.3571,30.2182,30.3484,3000.0
2012-11-28 10:40:00,34.95,34.98,34.94,34.94,7900.0,30.3397,30.3658,30.3311,30.3311,7900.0
2012-11-28 10:45:00,34.94,34.96,34.92,34.95,9200.0,30.3311,30.3484,30.3137,30.3397,9200.0
2012-11-28 10:50:00,34.96,34.97,34.91,34.94,5500.0,30.3484,30.3571,30.305,30.3311,5500.0
2012-11-28 10:55:00,34.94,34.94,34.87,34.89,4700.0,30.3311,30.3311,30.2703,30.2877,4700.0
2012-11-28 11:00:00,34.89,35.0,34.89,34.99,19400.0,30.2877,30.3831,30.2877,30.3745,19400.0
2012-11-28 11:05:00,34.98,35.0,34.98,35.0,9800.0,30.3658,30.3831,30.3658,30.3831,9800.0
2012-11-28 11:10:00,35.0,35.03,34.99,35.01,15000.0,30.3831,30.4092,30.3745,30.3918,15000.0
2012-11-28 11:15:00,35.02,35.12,35.01,35.11,6700.0,30.4005,30.4873,30.3918,30.4786,6700.0
2012-11-28 11:20:00,35.11,35.17,35.11,35.11,19100.0,30.4786,30.5307,30.4786,30.4786,19100.0
2012-11-28 11:25:00,35.09,35.09,35.07,35.08,4600.0,30.4613,30.4613,30.4439,30.4526,4600.0
2012-11-28 11:30:00,35.08,35.12,35.02,35.04,12400.0,30.4526,30.4873,30.4005,30.4179,12400.0
2012-11-28 11:35:00,35.04,35.15,35.04,35.14,7800.0,30.4179,30.5134,30.4179,30.5047,7800.0
2012-11-28 11:40:00,35.13,35.14,35.05,35.05,4200.0,30.496,30.5047,30.4266,30.4266,4200.0
2012-11-28 11:45:00,35.05,35.07,35.05,35.05,2800.0,30.4266,30.4439,30.4266,30.4266,2800.0
2012-11-28 11:50:00,35.05,35.07,35.01,35.04,3300.0,30.4266,30.4439,30.3918,30.4179,3300.0
2012-11-28 11:55:00,35.04,35.06,35.04,35.04,1400.0,30.4179,30.4352,30.4179,30.4179,1400.0
2012-11-28 12:00:00,35.04,35.05,34.95,34.96,4300.0,30.4179,30.4266,30.3397,30.3484,4300.0
2012-11-28 12:05:00,34.94,34.98,34.91,34.98,4400.0,30.3311,30.3658,30.305,30.3658,4400.0
2012-11-28 12:10:00,34.98,35.05,34.93,35.0,11900.0,30.3658,30.4266,30.3224,30.3831,11900.0
2012-11-28 12:15:00,35.0,35.13,34.99,35.08,10100.0,30.3831,30.496,30.3745,30.4526,10100.0
2012-11-28 12:20:00,35.09,35.15,35.08,35.14,8800.0,30.4613,30.5134,30.4526,30.5047,8800.0
2012-11-28 12:25:00,35.15,35.15,35.1,35.13,4800.0,30.5134,30.5134,30.47,30.496,4800.0
2012-11-28 12:30:00,35.14,35.19,35.13,35.19,8800.0,30.5047,30.5481,30.496,30.5481,8800.0
2012-11-28 12:35:00,35.19,35.24,35.19,35.24,5500.0,30.5481,30.5915,30.5481,30.5915,5500.0
2012-11-28 12:40:00,35.25,35.26,35.2,35.22,4800.0,30.6002,30.6088,30.5568,30.5741,4800.0
2012-11-28 12:45:00,35.22,35.22,35.17,35.17,3600.0,30.5741,30.5741,30.5307,30.5307,3600.0
2012-11-28 12:50:00,35.17,35.26,35.17,35.24,13300.0,30.5307,30.6088,30.5307,30.5915,13300.0
2012-11-28 12:55:00,35.24,35.3,35.24,35.3,12500.0,30.5915,30.6436,30.5915,30.6436,12500.0
2012-11-28 13:00:00,35.28,35.31,35.19,35.19,17400.0,30.6262,30.6523,30.5481,30.5481,17400.0
2012-11-28 13:05:00,35.17,35.23,35.17,35.2,4700.0,30.5307,30.5828,30.5307,30.5568,4700.0
2012-11-28 13:10:00,35.2,35.25,35.2,35.25,6100.0,30.5568,30.6002,30.5568,30.6002,6100.0
2012-11-28 13:15:00,35.26,35.32,35.25,35.3,7600.0,30.6088,30.6609,30.6002,30.6436,7600.0
2012-11-28 13:20:00,35.3,35.36,35.28,35.35,21500.0,30.6436,30.6957,30.6262,30.687,21500.0
2012-11-28 13:25:00,35.34,35.39,35.33,35.39,26500.0,30.6783,30.7217,30.6696,30.7217,26500.0
2012-11-28 13:30:00,35.39,35.44,35.39,35.44,20100.0,30.7217,30.7651,30.7217,30.7651,20100.0
2012-11-28 13:35:00,35.42,35.47,35.41,35.47,6600.0,30.7477,30.7911,30.7391,30.7911,6600.0
2012-11-28 13:40:00,35.44,35.45,35.41,35.44,8400.0,30.7651,30.7738,30.7391,30.7651,8400.0
2012-11-28 13:45:00,35.45,35.45,35.39,35.43,9200.0,30.7738,30.7738,30.7217,30.7564,9200.0
2012-11-28 13:50:00,35.43,35.45,35.41,35.43,12300.0,30.7564,30.7738,30.7391,30.7564,12300.0
2012-11-28 13:55:00,35.42,35.46,35.42,35.44,8300.0,30.7477,30.7825,30.7477,30.7651,8300.0
2012-11-28 14:00:00,35.45,35.45,35.41,35.41,15600.0,30.7738,30.7738,30.7391,30.7391,15600.0
2012-11-28 14:05:00,35.38,35.41,35.37,35.41,6700.0,30.713,30.7391,30.7043,30.7391,6700.0
2012-11-28 14:10:00,35.4,35.41,35.36,35.4,10300.0,30.7304,30.7391,30.6957,30.7304,10300.0
2012-11-28 14:15:00,35.41,35.43,35.41,35.42,7700.0,30.7391,30.7564,30.7391,30.7477,7700.0
2012-11-28 14:20:00,35.42,35.45,35.41,35.43,7500.0,30.7477,30.7738,30.7391,30.7564,7500.0
2012-11-28 14:25:00,35.42,35.44,35.42,35.43,7800.0,30.7477,30.7651,30.7477,30.7564,7800.0
2012-11-28 14:30:00,35.43,35.45,35.42,35.43,10000.0,30.7564,30.7738,30.7477,30.7564,10000.0
2012-11-28 14:35:00,35.43,35.45,35.42,35.44,4300.0,30.7564,30.7738,30.7477,30.7651,4300.0
2012-11-28 14:40:00,35.44,35.49,35.43,35.49,14700.0,30.7651,30.8085,30.7564,30.8085,14700.0
2012-11-28 14:45:00,35.48,35.49,35.46,35.47,6300.0,30.7998,30.8085,30.7825,30.7911,6300.0
2012-11-28 14:50:00,35.47,35.49,35.44,35.44,5800.0,30.7911,30.8085,30.7651,30.7651,5800.0
2012-11-28 14:55:00,35.44,35.46,35.42,35.45,13200.0,30.7651,30.7825,30.7477,30.7738,13200.0
2012-11-28 15:00:00,35.44,35.44,35.41,35.42,5000.0,30.7651,30.7651,30.7391,30.7477,5000.0
2012-11-28 15:05:00,35.41,35.45,35.4,35.45,7500.0,30.7391,30.7738,30.7304,30.7738,7500.0
2012-11-28 15:10:00,35.44,35.45,35.38,35.38,6600.0,30.7651,30.7738,30.713,30.713,6600.0
2012-11-28 15:15:00,35.37,35.4,35.37,35.37,6300.0,30.7043,30.7304,30.7043,30.7043,6300.0
2012-11-28 15:20:00,35.38,35.39,35.37,35.38,9600.0,30.713,30.7217,30.7043,30.713,9600.0
2012-11-28 15:25:00,35.38,35.43,35.38,35.42,17600.0,30.713,30.7564,30.713,30.7477,17600.0
2012-11-28 15:30:00,35.43,35.46,35.41,35.41,23400.0,30.7564,30.7825,30.7391,30.7391,23400.0
2012-11-28 15:35:00,35.4,35.4,35.36,35.36,26500.0,30.7304,30.7304,30.6957,30.6957,26500.0
2012-11-28 15:40:00,35.35,35.39,35.34,35.36,21800.0,30.687,30.7217,30.6783,30.6957,21800.0
2012-11-28 15:45:00,35.36,35.4,35.32,35.35,30700.0,30.6957,30.7304,30.6609,30.687,30700.0
2012-11-28 15:50:00,35.34,35.37,35.31,35.33,32800.0,30.6783,30.7043,30.6523,30.6696,32800.0
2012-11-28 15:55:00,35.33,35.38,35.32,35.37,78600.0,30.6696,30.713,30.6609,30.7043,78600.0
2012-11-29 09:30:00,35.5,35.5,35.39,35.5,24100.0,30.8172,30.8172,30.7217,30.8172,24100.0
2012-11-29 09:35:00,35.5,35.5,35.42,35.45,14900.0,30.8172,30.8172,30.7477,30.7738,14900.0
2012-11-29 09:40:00,35.44,35.5,35.44,35.49,15800.0,30.7651,30.8172,30.7651,30.8085,15800.0
2012-11-29 09:45:00,35.5,35.5,35.47,35.48,15700.0,30.8172,30.8172,30.7911,30.7998,15700.0
2012-11-29 09:50:00,35.49,35.52,35.44,35.45,26100.0,30.8085,30.8346,30.7651,30.7738,26100.0
2012-11-29 09:55:00,35.45,35.48,35.43,35.48,17700.0,30.7738,30.7998,30.7564,30.7998,17700.0
2012-11-29 10:00:00,35.48,35.55,35.48,35.55,4100.0,30.7998,30.8606,30.7998,30.8606,4100.0
2012-11-29 10:05:00,35.53,35.57,35.47,35.5,10100.0,30.8432,30.878,30.7911,30.8172,10100.0
2012-11-29 10:10:00,35.51,35.54,35.47,35.48,12200.0,30.8259,30.8519,30.7911,30.7998,12200.0
2012-11-29 10:15:00,35.48,35.51,35.48,35.49,5800.0,30.7998,30.8259,30.7998,30.8085,5800.0
2012-11-29 10:20:00,35.49,35.51,35.45,35.45,13200.0,30.8085,30.8259,30.7738,30.7738,13200.0
2012-11-29 10:25:00,35.46,35.52,35.43,35.46,12200.0,30.7825,30.8346,30.7564,30.7825,12200.0
2012-11-29 10:30:00,35.48,35.51,35.45,35.45,14200.0,30.7998,30.8259,30.7738,30.7738,14200.0
2012-11-29 10:35:00,35.47,35.51,35.47,35.5,5400.0,30.7911,30.8259,30.7911,30.8172,5400.0
2012-11-29 10:40:00,35.51,35.55,35.49,35.55,5900.0,30.8259,30.8606,30.8085,30.8606,5900.0
2012-11-29 10:45:00,35.55,35.7,35.54,35.68,13800.0,30.8606,30.9908,30.8519,30.9734,13800.0
2012-11-29 10:50:00,35.7,35.74,35.67,35.74,5600.0,30.9908,31.0255,30.9648,31.0255,5600.0
2012-11-29 10:55:00,35.74,35.75,35.69,35.7,11600.0,31.0255,31.0342,30.9821,30.9908,11600.0
2012-11-29 11:00:00,35.69,35.71,35.66,35.7,12500.0,30.9821,30.9995,30.9561,30.9908,12500.0
2012-11-29 11:05:00,35.7,35.71,35.68,35.7,6600.0,30.9908,30.9995,30.9734,30.9908,6600.0
2012-11-29 11:10:00,35.7,35.75,35.69,35.75,8700.0,30.9908,31.0342,30.9821,31.0342,8700.0
2012-11-29 11:15:00,35.75,35.76,35.71,35.73,7700.0,31.0342,31.0429,30.9995,31.0169,7700.0
2012-11-29 11:20:00,35.74,35.74,35.71,35.71,4200.0,31.0255,31.0255,30.9995,30.9995,4200.0
2012-11-29 11:25:00,35.72,35.74,35.71,35.74,2600.0,31.0082,31.0255,30.9995,31.0255,2600.0
2012-11-29 11:30:00,35.73,35.74,35.71,35.74,7800.0,31.0169,31.0255,30.9995,31.0255,7800.0
2012-11-29 11:35:00,35.74,35.75,35.69,35.7,16400.0,31.0255,31.0342,30.9821,30.9908,16400.0
2012-11-29 11:40:00,35.7,35.71,35.49,35.53,24900.0,30.9908,30.9995,30.8085,30.8432,24900.0
2012-11-29 11:45:00,35.54,35.59,35.53,35.59,5600.0,30.8519,30.8953,30.8432,30.8953,5600.0
2012-11-29 11:50:00,35.6,35.68,35.6,35.65,9300.0,30.904,30.9734,30.904,30.9474,9300.0
2012-11-29 11:55:00,35.66,35.66,35.59,35.63,6000.0,30.9561,30.9561,30.8953,30.93,6000.0
2012-11-29 12:00:00,35.61,35.67,35.58,35.67,7700.0,30.9127,30.9648,30.8866,30.9648,7700.0
2012-11-29 12:05:00,35.68,35.68,35.57,35.61,12600.0,30.9734,30.9734,30.878,30.9127,12600.0
2012-11-29 12:10:00,35.61,35.75,35.61,35.72,12000.0,30.9127,31.0342,30.9127,31.0082,12000.0
2012-11-29 12:15:00,35.71,35.73,35.66,35.67,5100.0,30.9995,31.0169,30.9561,30.9648,5100.0
2012-11-29 12:20:00,35.67,35.76,35.67,35.76,8800.0,30.9648,31.0429,30.9648,31.0429,8800.0
2012-11-29 12:25:00,35.74,35.76,35.74,35.74,6300.0,31.0255,31.0429,31.0255,31.0255,6300.0
2012-11-29 12:30:00,35.75,35.75,35.73,35.75,6600.0,31.0342,31.0342,31.0169,31.0342,6600.0
2012-11-29 12:35:00,35.75,35.75,35.73,35.75,5600.0,31.0342,31.0342,31.0169,31.0342,5600.0
2012-11-29 12:40:00,35.75,35.76,35.73,35.75,4700.0,31.0342,31.0429,31.0169,31.0342,4700.0
2012-11-29 12:45:00,35.75,35.76,35.75,35.76,7300.0,31.0342,31.0429,31.0342,31.0429,7300.0
2012-11-29 12:50:00,35.76,35.82,35.76,35.81,10300.0,31.0429,31.095,31.0429,31.0863,10300.0
2012-11-29 12:55:00,35.81,35.81,35.79,35.8,4600.0,31.0863,31.0863,31.0689,31.0776,4600.0
2012-11-29 13:00:00,35.79,35.81,35.79,35.8,12100.0,31.0689,31.0863,31.0689,31.0776,12100.0
2012-11-29 13:05:00,35.8,35.8,35.73,35.76,16400.0,31.0776,31.0776,31.0169,31.0429,16400.0
2012-11-29 13:10:00,35.77,35.79,35.76,35.78,3700.0,31.0516,31.0689,31.0429,31.0603,3700.0
2012-11-29 13:15:00,35.8,35.81,35.79,35.79,10900.0,31.0776,31.0863,31.0689,31.0689,10900.0
2012-11-29 13:20:00,35.79,35.8,35.79,35.8,6600.0,31.0689,31.0776,31.0689,31.0776,6600.0
2012-11-29 13:25:00,35.8,35.81,35.79,35.8,10000.0,31.0776,31.0863,31.0689,31.0776,10000.0
2012-11-29 13:30:00,35.8,35.82,35.79,35.8,27300.0,31.0776,31.095,31.0689,31.0776,27300.0
2012-11-29 13:35:00,35.79,35.81,35.79,35.8,17100.0,31.0689,31.0863,31.0689,31.0776,17100.0
2012-11-29 13:40:00,35.8,35.81,35.78,35.78,6200.0,31.0776,31.0863,31.0603,31.0603,6200.0
2012-11-29 13:45:00,35.78,35.81,35.78,35.8,9700.0,31.0603,31.0863,31.0603,31.0776,9700.0
2012-11-29 13:50:00,35.79,35.81,35.79,35.8,5100.0,31.0689,31.0863,31.0689,31.0776,5100.0
2012-11-29 13:55:00,35.8,35.8,35.76,35.79,15400.0,31.0776,31.0776,31.0429,31.0689,15400.0
2012-11-29 14:00:00,35.78,35.8,35.78,35.8,6100.0,31.0603,31.0776,31.0603,31.0776,6100.0
2012-11-29 14:05:00,35.8,35.8,35.78,35.79,10600.0,31.0776,31.0776,31.0603,31.0689,10600.0
2012-11-29 14:10:00,35.8,35.8,35.79,35.8,8100.0,31.0776,31.0776,31.0689,31.0776,8100.0
2012-11-29 14:15:00,35.8,35.8,35.78,35.8,18500.0,31.0776,31.0776,31.0603,31.0776,18500.0
2012-11-29 14:20:00,35.8,35.8,35.79,35.79,8600.0,31.0776,31.0776,31.0689,31.0689,8600.0
2012-11-29 14:25:00,35.79,35.8,35.78,35.79,5700.0,31.0689,31.0776,31.0603,31.0689,5700.0
2012-11-29 14:30:00,35.79,35.8,35.79,35.8,1500.0,31.0689,31.0776,31.0689,31.0776,1500.0
2012-11-29 14:35:00,35.79,35.8,35.79,35.8,11200.0,31.0689,31.0776,31.0689,31.0776,11200.0
2012-11-29 14:40:00,35.79,35.8,35.79,35.8,2600.0,31.0689,31.0776,31.0689,31.0776,2600.0
2012-11-29 14:45:00,35.8,35.8,35.77,35.8,18800.0,31.0776,31.0776,31.0516,31.0776,18800.0
2012-11-29 14:50:00,35.8,35.8,35.78,35.8,10800.0,31.0776,31.0776,31.0603,31.0776,10800.0
2012-11-29 14:55:00,35.8,35.81,35.79,35.8,21600.0,31.0776,31.0863,31.0689,31.0776,21600.0
2012-11-29 15:00:00,35.79,35.8,35.79,35.8,2900.0,31.0689,31.0776,31.0689,31.0776,2900.0
2012-11-29 15:05:00,35.8,35.8,35.77,35.8,20000.0,31.0776,31.0776,31.0516,31.0776,20000.0
2012-11-29 15:10:00,35.79,35.8,35.68,35.69,19100.0,31.0689,31.0776,30.9734,30.9821,19100.0
2012-11-29 15:15:00,35.69,35.7,35.66,35.66,30100.0,30.9821,30.9908,30.9561,30.9561,30100.0
2012-11-29 15:20:00,35.66,35.67,35.6,35.62,23600.0,30.9561,30.9648,30.904,30.9214,23600.0
2012-11-29 15:25:00,35.62,35.67,35.62,35.65,13600.0,30.9214,30.9648,30.9214,30.9474,13600.0
2012-11-29 15:30:00,35.64,35.68,35.63,35.65,21500.0,30.9387,30.9734,30.93,30.9474,21500.0
2012-11-29 15:35:00,35.66,35.68,35.63,35.67,15000.0,30.9561,30.9734,30.93,30.9648,15000.0
2012-11-29 15:40:00,35.68,35.8,35.68,35.79,32200.0,30.9734,31.0776,30.9734,31.0689,32200.0
2012-11-29 15:45:00,35.8,35.81,35.77,35.79,24300.0,31.0776,31.0863,31.0516,31.0689,24300.0
2012-11-29 15:50:00,35.79,35.8,35.75,35.75,33000.0,31.0689,31.0776,31.0342,31.0342,33000.0
2012-11-29 15:55:00,35.75,35.76,35.73,35.76,46200.0,31.0342,31.0429,31.0169,31.0429,46200.0
2012-11-30 09:30:00,35.82,35.85,35.71,35.71,41300.0,31.095,31.121,30.9995,30.9995,41300.0
2012-11-30 09:35:00,35.72,35.74,35.66,35.74,2600.0,31.0082,31.0255,30.9561,31.0255,2600.0
2012-11-30 09:40:00,35.73,35.79,35.71,35.79,2700.0,31.0169,31.0689,30.9995,31.0689,2700.0
2012-11-30 09:45:00,35.77,35.77,35.68,35.69,3100.0,31.0516,31.0516,30.9734,30.9821,3100.0
2012-11-30 09:50:00,35.68,35.8,35.64,35.76,33600.0,30.9734,31.0776,30.9387,31.0429,33600.0
2012-11-30 09:55:00,35.77,35.84,35.77,35.81,10300.0,31.0516,31.1123,31.0516,31.0863,10300.0
2012-11-30 10:00:00,35.81,36.0,35.8,35.83,23000.0,31.0863,31.2512,31.0776,31.1037,23000.0
2012-11-30 10:05:00,35.83,35.85,35.73,35.73,4600.0,31.1037,31.121,31.0169,31.0169,4600.0
2012-11-30 10:10:00,35.74,35.76,35.67,35.68,4700.0,31.0255,31.0429,30.9648,30.9734,4700.0
2012-11-30 10:15:00,35.69,35.78,35.69,35.78,3200.0,30.9821,31.0603,30.9821,31.0603,3200.0
2012-11-30 10:20:00,35.78,35.81,35.78,35.81,6500.0,31.0603,31.0863,31.0603,31.0863,6500.0
2012-11-30 10:25:00,35.82,35.82,35.73,35.74,15800.0,31.095,31.095,31.0169,31.0255,15800.0
2012-11-30 10:30:00,35.73,35.73,35.67,35.68,2400.0,31.0169,31.0169,30.9648,30.9734,2400.0
2012-11-30 10:35:00,35.67,35.67,35.62,35.63,3200.0,30.9648,30.9648,30.9214,30.93,3200.0
2012-11-30 10:40:00,35.63,35.68,35.62,35.66,3600.0,30.93,30.9734,30.9214,30.9561,3600.0
2012-11-30 10:45:00,35.66,35.69,35.64,35.64,2700.0,30.9561,30.9821,30.9387,30.9387,2700.0
2012-11-30 10:50:00,35.63,35.63,35.6,35.6,1100.0,30.93,30.93,30.904,30.904,1100.0
2012-11-30 10:55:00,35.61,35.73,35.6,35.73,4100.0,30.9127,31.0169,30.904,31.0169,4100.0
2012-11-30 11:00:00,35.73,35.76,35.72,35.75,9200.0,31.0169,31.0429,31.0082,31.0342,9200.0
2012-11-30 11:05:00,35.76,35.76,35.73,35.73,3700.0,31.0429,31.0429,31.0169,31.0169,3700.0
2012-11-30 11:10:00,35.73,35.75,35.73,35.73,4100.0,31.0169,31.0342,31.0169,31.0169,4100.0
2012-11-30 11:15:00,35.73,35.74,35.71,35.71,2300.0,31.0169,31.0255,30.9995,30.9995,2300.0
2012-11-30 11:20:00,35.69,35.72,35.67,35.72,2300.0,30.9821,31.0082,30.9648,31.0082,2300.0
2012-11-30 11:25:00,35.72,35.73,35.71,35.72,3000.0,31.0082,31.0169,30.9995,31.0082,3000.0
2012-11-30 11:30:00,35.72,35.73,35.69,35.7,3200.0,31.0082,31.0169,30.9821,30.9908,3200.0
2012-11-30 11:35:00,35.68,35.7,35.68,35.69,3500.0,30.9734,30.9908,30.9734,30.9821,3500.0
2012-11-30 11:40:00,35.69,35.72,35.68,35.7,3600.0,30.9821,31.0082,30.9734,30.9908,3600.0
2012-11-30 11:45:00,35.71,35.71,35.69,35.7,3800.0,30.9995,30.9995,30.9821,30.9908,3800.0
2012-11-30 11:50:00,35.69,35.73,35.68,35.72,2300.0,30.9821,31.0169,30.9734,31.0082,2300.0
2012-11-30 11:55:00,35.73,35.75,35.7,35.71,2700.0,31.0169,31.0342,30.9908,30.9995,2700.0
2012-11-30 12:00:00,35.73,35.75,35.67,35.69,9900.0,31.0169,31.0342,30.9648,30.9821,9900.0
2012-11-30 12:05:00,35.68,35.69,35.63,35.63,5800.0,30.9734,30.9821,30.93,30.93,5800.0
2012-11-30 12:10:00,35.63,35.63,35.6,35.63,4100.0,30.93,30.93,30.904,30.93,4100.0
2012-11-30 12:15:00,35.63,35.65,35.63,35.64,4100.0,30.93,30.9474,30.93,30.9387,4100.0
2012-11-30 12:20:00,35.63,35.64,35.61,35.62,4600.0,30.93,30.9387,30.9127,30.9214,4600.0
2012-11-30 12:25:00,35.66,35.66,35.61,35.61,800.0,30.9561,30.9561,30.9127,30.9127,800.0
2012-11-30 12:30:00,35.61,35.62,35.59,35.62,3800.0,30.9127,30.9214,30.8953,30.9214,3800.0
2012-11-30 12:35:00,35.61,35.62,35.59,35.6,4700.0,30.9127,30.9214,30.8953,30.904,4700.0
2012-11-30 12:40:00,35.61,35.61,35.59,35.59,2200.0,30.9127,30.9127,30.8953,30.8953,2200.0
2012-11-30 12:45:00,35.6,35.64,35.55,35.63,5800.0,30.904,30.9387,30.8606,30.93,5800.0
2012-11-30 12:50:00,35.62,35.62,35.55,35.57,1300.0,30.9214,30.9214,30.8606,30.878,1300.0
2012-11-30 12:55:00,35.56,35.58,35.54,35.56,3300.0,30.8693,30.8866,30.8519,30.8693,3300.0
2012-11-30 13:00:00,35.55,35.64,35.55,35.62,3600.0,30.8606,30.9387,30.8606,30.9214,3600.0
2012-11-30 13:05:00,35.61,35.62,35.6,35.61,3900.0,30.9127,30.9214,30.904,30.9127,3900.0
2012-11-30 13:10:00,35.61,35.63,35.6,35.63,2900.0,30.9127,30.93,30.904,30.93,2900.0
2012-11-30 13:15:00,35.62,35.63,35.61,35.61,1200.0,30.9214,30.93,30.9127,30.9127,1200.0
2012-11-30 13:20:00,35.6,35.69,35.6,35.69,4500.0,30.904,30.9821,30.904,30.9821,4500.0
2012-11-30 13:25:00,35.68,35.69,35.65,35.65,1900.0,30.9734,30.9821,30.9474,30.9474,1900.0
2012-11-30 13:30:00,35.66,35.68,35.65,35.65,5400.0,30.9561,30.9734,30.9474,30.9474,5400.0
2012-11-30 13:35:00,35.65,35.69,35.64,35.69,48500.0,30.9474,30.9821,30.9387,30.9821,48500.0
2012-11-30 13:40:00,35.69,35.74,35.69,35.73,6700.0,30.9821,31.0255,30.9821,31.0169,6700.0
2012-11-30 13:45:00,35.72,35.75,35.71,35.75,4000.0,31.0082,31.0342,30.9995,31.0342,4000.0
2012-11-30 13:50:00,35.75,35.75,35.73,35.74,5700.0,31.0342,31.0342,31.0169,31.0255,5700.0
2012-11-30 13:55:00,35.74,35.75,35.71,35.75,14200.0,31.0255,31.0342,30.9995,31.0342,14200.0
2012-11-30 14:00:00,35.74,35.75,35.71,35.75,14700.0,31.0255,31.0342,30.9995,31.0342,14700.0
2012-11-30 14:05:00,35.75,35.75,35.73,35.74,12300.0,31.0342,31.0342,31.0169,31.0255,12300.0
2012-11-30 14:10:00,35.74,35.76,35.74,35.75,10500.0,31.0255,31.0429,31.0255,31.0342,10500.0
2012-11-30 14:15:00,35.75,35.77,35.73,35.75,21500.0,31.0342,31.0516,31.0169,31.0342,21500.0
2012-11-30 14:20:00,35.75,35.75,35.72,35.72,16500.0,31.0342,31.0342,31.0082,31.0082,16500.0
2012-11-30 14:25:00,35.72,35.8,35.7,35.76,19100.0,31.0082,31.0776,30.9908,31.0429,19100.0
2012-11-30 14:30:00,35.77,35.78,35.73,35.73,3700.0,31.0516,31.0603,31.0169,31.0169,3700.0
2012-11-30 14:35:00,35.72,35.72,35.67,35.67,3100.0,31.0082,31.0082,30.9648,30.9648,3100.0
2012-11-30 14:40:00,35.66,35.73,35.64,35.72,5700.0,30.9561,31.0169,30.9387,31.0082,5700.0
2012-11-30 14:45:00,35.71,35.71,35.66,35.68,5700.0,30.9995,30.9995,30.9561,30.9734,5700.0
2012-11-30 14:50:00,35.67,35.79,35.67,35.79,13900.0,30.9648,31.0689,30.9648,31.0689,13900.0
2012-11-30 14:55:00,35.78,35.82,35.76,35.81,17400.0,31.0603,31.095,31.0429,31.0863,17400.0
2012-11-30 15:00:00,35.81,35.81,35.72,35.75,10000.0,31.0863,31.0863,31.0082,31.0342,10000.0
2012-11-30 15:05:00,35.75,35.79,35.74,35.76,14300.0,31.0342,31.0689,31.0255,31.0429,14300.0
2012-11-30 15:10:00,35.77,35.87,35.77,35.86,15700.0,31.0516,31.1384,31.0516,31.1297,15700.0
2012-11-30 15:15:00,35.86,35.91,35.84,35.85,27800.0,31.1297,31.1731,31.1123,31.121,27800.0
2012-11-30 15:20:00,35.85,35.87,35.84,35.85,12600.0,31.121,31.1384,31.1123,31.121,12600.0
2012-11-30 15:25:00,35.85,35.87,35.82,35.85,20300.0,31.121,31.1384,31.095,31.121,20300.0
2012-11-30 15:30:00,35.85,35.85,35.83,35.85,19400.0,31.121,31.121,31.1037,31.121,19400.0
2012-11-30 15:35:00,35.86,35.88,35.84,35.88,24900.0,31.1297,31.1471,31.1123,31.1471,24900.0
2012-11-30 15:40:00,35.88,35.89,35.86,35.86,16400.0,31.1471,31.1557,31.1297,31.1297,16400.0
2012-11-30 15:45:00,35.87,35.99,35.87,35.97,64300.0,31.1384,31.2426,31.1384,31.2252,64300.0
2012-11-30 15:50:00,35.97,36.07,35.97,36.06,70800.0,31.2252,31.312,31.2252,31.3033,70800.0
2012-11-30 15:55:00,36.06,36.09,35.88,35.9,364700.0,31.3033,31.3294,31.1471,31.1644,364700.0
2012-12-03 09:30:00,35.98,36.1,35.94,35.98,15900.0,31.2339,31.338,31.1992,31.2339,15900.0
2012-12-03 09:35:00,35.98,36.06,35.93,35.99,16200.0,31.2339,31.3033,31.1905,31.2426,16200.0
2012-12-03 09:40:00,35.97,36.07,35.94,35.98,17000.0,31.2252,31.312,31.1992,31.2339,17000.0
2012-12-03 09:45:00,35.98,36.05,35.93,36.0,33100.0,31.2339,31.2946,31.1905,31.2512,33100.0
2012-12-03 09:50:00,35.98,35.98,35.92,35.96,16800.0,31.2339,31.2339,31.1818,31.2165,16800.0
2012-12-03 09:55:00,35.94,35.98,35.94,35.95,6300.0,31.1992,31.2339,31.1992,31.2078,6300.0
2012-12-03 10:00:00,35.94,35.94,35.7,35.81,18700.0,31.1992,31.1992,30.9908,31.0863,18700.0
2012-12-03 10:05:00,35.83,35.94,35.83,35.91,10700.0,31.1037,31.1992,31.1037,31.1731,10700.0
2012-12-03 10:10:00,35.91,35.92,35.88,35.91,23600.0,31.1731,31.1818,31.1471,31.1731,23600.0
2012-12-03 10:15:00,35.92,35.96,35.91,35.94,19100.0,31.1818,31.2165,31.1731,31.1992,19100.0
2012-12-03 10:20:00,35.94,36.01,35.94,35.97,11500.0,31.1992,31.2599,31.1992,31.2252,11500.0
2012-12-03 10:25:00,35.96,35.99,35.94,35.97,8200.0,31.2165,31.2426,31.1992,31.2252,8200.0
2012-12-03 10:30:00,35.98,36.0,35.94,35.94,8100.0,31.2339,31.2512,31.1992,31.1992,8100.0
2012-12-03 10:35:00,35.94,35.99,35.92,35.97,9200.0,31.1992,31.2426,31.1818,31.2252,9200.0
2012-12-03 10:40:00,35.97,36.01,35.96,35.96,6100.0,31.2252,31.2599,31.2165,31.2165,6100.0
2012-12-03 10:45:00,35.96,35.97,35.91,35.97,8800.0,31.2165,31.2252,31.1731,31.2252,8800.0
2012-12-03 10:50:00,35.97,35.99,35.93,35.93,11600.0,31.2252,31.2426,31.1905,31.1905,11600.0
2012-12-03 10:55:00,35.93,35.96,35.91,35.96,10900.0,31.1905,31.2165,31.1731,31.2165,10900.0
2012-12-03 11:00:00,35.96,36.0,35.96,35.98,14100.0,31.2165,31.2512,31.2165,31.2339,14100.0
2012-12-03 11:05:00,35.96,36.01,35.96,35.99,11700.0,31.2165,31.2599,31.2165,31.2426,11700.0
2012-12-03 11:10:00,35.99,36.01,35.99,36.0,14500.0,31.2426,31.2599,31.2426,31.2512,14500.0
2012-12-03 11:15:00,36.0,36.02,35.98,35.99,11000.0,31.2512,31.2686,31.2339,31.2426,11000.0
2012-12-03 11:20:00,35.99,36.0,35.98,36.0,5800.0,31.2426,31.2512,31.2339,31.2512,5800.0
2012-12-03 11:25:00,35.99,36.02,35.97,35.97,10500.0,31.2426,31.2686,31.2252,31.2252,10500.0
2012-12-03 11:30:00,35.97,35.98,35.93,35.95,18400.0,31.2252,31.2339,31.1905,31.2078,18400.0
2012-12-03 11:35:00,35.94,35.97,35.93,35.93,9700.0,31.1992,31.2252,31.1905,31.1905,9700.0
2012-12-03 11:40:00,35.94,35.96,35.91,35.92,15400.0,31.1992,31.2165,31.1731,31.1818,15400.0
2012-12-03 11:45:00,35.92,36.0,35.91,35.96,19800.0,31.1818,31.2512,31.1731,31.2165,19800.0
2012-12-03 11:50:00,35.97,35.99,35.94,35.95,16200.0,31.2252,31.2426,31.1992,31.2078,16200.0
2012-12-03 11:55:00,35.95,35.98,35.94,35.96,15100.0,31.2078,31.2339,31.1992,31.2165,15100.0
2012-12-03 12:00:00,35.96,35.96,35.89,35.91,15500.0,31.2165,31.2165,31.1557,31.1731,15500.0
2012-12-03 12:05:00,35.9,35.94,35.9,35.93,6200.0,31.1644,31.1992,31.1644,31.1905,6200.0
2012-12-03 12:10:00,35.92,35.93,35.89,35.91,12800.0,31.1818,31.1905,31.1557,31.1731,12800.0
2012-12-03 12:15:00,35.91,35.91,35.84,35.87,13800.0,31.1731,31.1731,31.1123,31.1384,13800.0
2012-12-03 12:20:00,35.87,35.89,35.85,35.87,10900.0,31.1384,31.1557,31.121,31.1384,10900.0
2012-12-03 12:25:00,35.87,35.88,35.85,35.86,6400.0,31.1384,31.1471,31.121,31.1297,6400.0
2012-12-03 12:30:00,35.85,35.88,35.85,35.86,9000.0,31.121,31.1471,31.121,31.1297,9000.0
2012-12-03 12:35:00,35.85,35.9,35.85,35.87,10300.0,31.121,31.1644,31.121,31.1384,10300.0
2012-12-03 12:40:00,35.87,35.89,35.83,35.84,9300.0,31.1384,31.1557,31.1037,31.1123,9300.0
2012-12-03 12:45:00,35.85,35.87,35.82,35.83,13700.0,31.121,31.1384,31.095,31.1037,13700.0
2012-12-03 12:50:00,35.83,35.86,35.82,35.86,13300.0,31.1037,31.1297,31.095,31.1297,13300.0
2012-12-03 12:55:00,35.86,35.87,35.79,35.8,17700.0,31.1297,31.1384,31.0689,31.0776,17700.0
2012-12-03 13:00:00,35.81,35.81,35.76,35.79,17800.0,31.0863,31.0863,31.0429,31.0689,17800.0
2012-12-03 13:05:00,35.8,35.83,35.79,35.82,9000.0,31.0776,31.1037,31.0689,31.095,9000.0
2012-12-03 13:10:00,35.81,35.82,35.78,35.82,12800.0,31.0863,31.095,31.0603,31.095,12800.0
2012-12-03 13:15:00,35.81,35.85,35.81,35.82,8100.0,31.0863,31.121,31.0863,31.095,8100.0
2012-12-03 13:20:00,35.82,35.87,35.82,35.87,7200.0,31.095,31.1384,31.095,31.1384,7200.0
2012-12-03 13:25:00,35.87,35.91,35.86,35.91,10000.0,31.1384,31.1731,31.1297,31.1731,10000.0
2012-12-03 13:30:00,35.91,35.91,35.88,35.9,8200.0,31.1731,31.1731,31.1471,31.1644,8200.0
2012-12-03 13:35:00,35.9,35.91,35.86,35.89,16100.0,31.1644,31.1731,31.1297,31.1557,16100.0
2012-12-03 13:40:00,35.86,35.89,35.84,35.88,6300.0,31.1297,31.1557,31.1123,31.1471,6300.0
2012-12-03 13:45:00,35.88,35.88,35.85,35.86,14600.0,31.1471,31.1471,31.121,31.1297,14600.0
2012-12-03 13:50:00,35.86,35.88,35.83,35.83,13700.0,31.1297,31.1471,31.1037,31.1037,13700.0
2012-12-03 13:55:00,35.84,35.87,35.83,35.84,15300.0,31.1123,31.1384,31.1037,31.1123,15300.0
2012-12-03 14:00:00,35.84,35.86,35.83,35.83,7100.0,31.1123,31.1297,31.1037,31.1037,7100.0
2012-12-03 14:05:00,35.84,35.86,35.84,35.86,7900.0,31.1123,31.1297,31.1123,31.1297,7900.0
2012-12-03 14:10:00,35.85,35.86,35.78,35.8,21800.0,31.121,31.1297,31.0603,31.0776,21800.0
2012-12-03 14:15:00,35.81,35.81,35.8,35.8,9800.0,31.0863,31.0863,31.0776,31.0776,9800.0
2012-12-03 14:20:00,35.8,35.81,35.8,35.81,14300.0,31.0776,31.0863,31.0776,31.0863,14300.0
2012-12-03 14:25:00,35.81,35.82,35.77,35.77,11300.0,31.0863,31.095,31.0516,31.0516,11300.0
2012-12-03 14:30:00,35.77,35.8,35.77,35.8,11600.0,31.0516,31.0776,31.0516,31.0776,11600.0
2012-12-03 14:35:00,35.8,35.82,35.75,35.75,15400.0,31.0776,31.095,31.0342,31.0342,15400.0
2012-12-03 14:40:00,35.75,35.82,35.74,35.81,19200.0,31.0342,31.095,31.0255,31.0863,19200.0
2012-12-03 14:45:00,35.8,35.83,35.79,35.8,13400.0,31.0776,31.1037,31.0689,31.0776,13400.0
2012-12-03 14:50:00,35.81,35.82,35.79,35.81,16500.0,31.0863,31.095,31.0689,31.0863,16500.0
2012-12-03 14:55:00,35.82,35.83,35.79,35.82,17800.0,31.095,31.1037,31.0689,31.095,17800.0
2012-12-03 15:00:00,35.83,35.91,35.8,35.82,31600.0,31.1037,31.1731,31.0776,31.095,31600.0
2012-12-03 15:05:00,35.81,35.84,35.79,35.81,18300.0,31.0863,31.1123,31.0689,31.0863,18300.0
2012-12-03 15:10:00,35.81,35.81,35.76,35.81,17500.0,31.0863,31.0863,31.0429,31.0863,17500.0
2012-12-03 15:15:00,35.81,35.83,35.74,35.74,54400.0,31.0863,31.1037,31.0255,31.0255,54400.0
2012-12-03 15:20:00,35.74,35.81,35.74,35.8,20200.0,31.0255,31.0863,31.0255,31.0776,20200.0
2012-12-03 15:25:00,35.81,35.85,35.8,35.85,14600.0,31.0863,31.121,31.0776,31.121,14600.0
2012-12-03 15:30:00,35.85,35.86,35.82,35.86,26900.0,31.121,31.1297,31.095,31.1297,26900.0
2012-12-03 15:35:00,35.87,35.9,35.85,35.86,15400.0,31.1384,31.1644,31.121,31.1297,15400.0
2012-12-03 15:40:00,35.86,35.91,35.86,35.91,19200.0,31.1297,31.1731,31.1297,31.1731,19200.0
2012-12-03 15:45:00,35.91,35.97,35.87,35.88,35900.0,31.1731,31.2252,31.1384,31.1471,35900.0
2012-12-03 15:50:00,35.88,35.95,35.88,35.95,27400.0,31.1471,31.2078,31.1471,31.2078,27400.0
2012-12-03 15:55:00,35.94,35.96,35.93,35.94,84000.0,31.1992,31.2165,31.1905,31.1992,84000.0
2012-12-04 09:30:00,35.88,35.95,35.86,35.91,8300.0,31.1471,31.2078,31.1297,31.1731,8300.0
2012-12-04 09:35:00,35.88,35.88,35.74,35.82,11200.0,31.1471,31.1471,31.0255,31.095,11200.0
2012-12-04 09:40:00,35.84,35.88,35.83,35.87,2900.0,31.1123,31.1471,31.1037,31.1384,2900.0
2012-12-04 09:45:00,35.86,35.88,35.85,35.85,7800.0,31.1297,31.1471,31.121,31.121,7800.0
2012-12-04 09:50:00,35.84,35.84,35.77,35.8,6600.0,31.1123,31.1123,31.0516,31.0776,6600.0
2012-12-04 09:55:00,35.83,35.83,35.77,35.77,9900.0,31.1037,31.1037,31.0516,31.0516,9900.0
2012-12-04 10:00:00,35.77,35.79,35.72,35.72,13200.0,31.0516,31.0689,31.0082,31.0082,13200.0
2012-12-04 10:05:00,35.73,35.79,35.73,35.77,15800.0,31.0169,31.0689,31.0169,31.0516,15800.0
2012-12-04 10:10:00,35.77,35.84,35.77,35.83,6700.0,31.0516,31.1123,31.0516,31.1037,6700.0
2012-12-04 10:15:00,35.82,35.83,35.76,35.78,16600.0,31.095,31.1037,31.0429,31.0603,16600.0
2012-12-04 10:20:00,35.79,35.79,35.69,35.69,7200.0,31.0689,31.0689,30.9821,30.9821,7200.0
2012-12-04 10:25:00,35.69,35.7,35.62,35.63,6000.0,30.9821,30.9908,30.9214,30.93,6000.0
2012-12-04 10:30:00,35.62,35.64,35.6,35.63,6100.0,30.9214,30.9387,30.904,30.93,6100.0
2012-12-04 10:35:00,35.63,35.69,35.61,35.69,6100.0,30.93,30.9821,30.9127,30.9821,6100.0
2012-12-04 10:40:00,35.7,35.72,35.7,35.7,5500.0,30.9908,31.0082,30.9908,30.9908,5500.0
2012-12-04 10:45:00,35.7,35.73,35.7,35.7,8900.0,30.9908,31.0169,30.9908,30.9908,8900.0
2012-12-04 10:50:00,35.7,35.73,35.67,35.7,12000.0,30.9908,31.0169,30.9648,30.9908,12000.0
2012-12-04 10:55:00,35.69,35.7,35.65,35.68,14400.0,30.9821,30.9908,30.9474,30.9734,14400.0
2012-12-04 11:00:00,35.69,35.71,35.65,35.67,8300.0,30.9821,30.9995,30.9474,30.9648,8300.0
2012-12-04 11:05:00,35.68,35.69,35.65,35.65,13100.0,30.9734,30.9821,30.9474,30.9474,13100.0
2012-12-04 11:10:00,35.66,35.71,35.65,35.69,4300.0,30.9561,30.9995,30.9474,30.9821,4300.0
2012-12-04 11:15:00,35.69,35.74,35.69,35.74,4000.0,30.9821,31.0255,30.9821,31.0255,4000.0
2012-12-04 11:20:00,35.74,35.74,35.7,35.7,5600.0,31.0255,31.0255,30.9908,30.9908,5600.0
2012-12-04 11:25:00,35.69,35.76,35.69,35.72,7400.0,30.9821,31.0429,30.9821,31.0082,7400.0
2012-12-04 11:30:00,35.71,35.73,35.69,35.73,8300.0,30.9995,31.0169,30.9821,31.0169,8300.0
2012-12-04 11:35:00,35.73,35.76,35.67,35.68,6000.0,31.0169,31.0429,30.9648,30.9734,6000.0
2012-12-04 11:40:00,35.68,35.77,35.67,35.76,9000.0,30.9734,31.0516,30.9648,31.0429,9000.0
2012-12-04 11:45:00,35.76,35.76,35.68,35.68,4400.0,31.0429,31.0429,30.9734,30.9734,4400.0
2012-12-04 11:50:00,35.67,35.69,35.65,35.65,4100.0,30.9648,30.9821,30.9474,30.9474,4100.0
2012-12-04 11:55:00,35.65,35.71,35.65,35.68,7600.0,30.9474,30.9995,30.9474,30.9734,7600.0
2012-12-04 12:00:00,35.68,35.69,35.63,35.65,11200.0,30.9734,30.9821,30.93,30.9474,11200.0
2012-12-04 12:05:00,35.65,35.66,35.63,35.64,5400.0,30.9474,30.9561,30.93,30.9387,5400.0
2012-12-04 12:10:00,35.64,35.67,35.62,35.66,8500.0,30.9387,30.9648,30.9214,30.9561,8500.0
2012-12-04 12:15:00,35.65,35.69,35.64,35.65,5100.0,30.9474,30.9821,30.9387,30.9474,5100.0
2012-12-04 12:20:00,35.65,35.66,35.64,35.64,7800.0,30.9474,30.9561,30.9387,30.9387,7800.0
2012-12-04 12:25:00,35.64,35.78,35.64,35.75,12600.0,30.9387,31.0603,30.9387,31.0342,12600.0
2012-12-04 12:30:00,35.74,35.74,35.68,35.71,6800.0,31.0255,31.0255,30.9734,30.9995,6800.0
2012-12-04 12:35:00,35.68,35.71,35.66,35.68,3700.0,30.9734,30.9995,30.9561,30.9734,3700.0
2012-12-04 12:40:00,35.67,35.68,35.65,35.66,1400.0,30.9648,30.9734,30.9474,30.9561,1400.0
2012-12-04 12:45:00,35.67,35.68,35.65,35.66,4300.0,30.9648,30.9734,30.9474,30.9561,4300.0
2012-12-04 12:50:00,35.66,35.66,35.62,35.62,6900.0,30.9561,30.9561,30.9214,30.9214,6900.0
2012-12-04 12:55:00,35.62,35.63,35.61,35.61,2600.0,30.9214,30.93,30.9127,30.9127,2600.0
2012-12-04 13:00:00,35.6,35.6,35.54,35.55,7000.0,30.904,30.904,30.8519,30.8606,7000.0
2012-12-04 13:05:00,35.55,35.62,35.55,35.6,5200.0,30.8606,30.9214,30.8606,30.904,5200.0
2012-12-04 13:10:00,35.6,35.63,35.6,35.61,3400.0,30.904,30.93,30.904,30.9127,3400.0
2012-12-04 13:15:00,35.61,35.64,35.59,35.64,7400.0,30.9127,30.9387,30.8953,30.9387,7400.0
2012-12-04 13:20:00,35.64,35.7,35.64,35.7,3300.0,30.9387,30.9908,30.9387,30.9908,3300.0
2012-12-04 13:25:00,35.7,35.76,35.69,35.76,7600.0,30.9908,31.0429,30.9821,31.0429,7600.0
2012-12-04 13:30:00,35.75,35.76,35.73,35.73,3100.0,31.0342,31.0429,31.0169,31.0169,3100.0
2012-12-04 13:35:00,35.73,35.74,35.73,35.73,2700.0,31.0169,31.0255,31.0169,31.0169,2700.0
2012-12-04 13:40:00,35.73,35.8,35.73,35.77,11700.0,31.0169,31.0776,31.0169,31.0516,11700.0
2012-12-04 13:45:00,35.76,35.78,35.76,35.77,6800.0,31.0429,31.0603,31.0429,31.0516,6800.0
2012-12-04 13:50:00,35.77,35.83,35.77,35.83,6500.0,31.0516,31.1037,31.0516,31.1037,6500.0
2012-12-04 13:55:00,35.84,35.87,35.83,35.83,11500.0,31.1123,31.1384,31.1037,31.1037,11500.0
2012-12-04 14:00:00,35.84,35.88,35.82,35.85,10300.0,31.1123,31.1471,31.095,31.121,10300.0
2012-12-04 14:05:00,35.86,35.89,35.86,35.87,6000.0,31.1297,31.1557,31.1297,31.1384,6000.0
2012-12-04 14:10:00,35.86,35.87,35.76,35.76,18300.0,31.1297,31.1384,31.0429,31.0429,18300.0
2012-12-04 14:15:00,35.77,35.78,35.75,35.77,10900.0,31.0516,31.0603,31.0342,31.0516,10900.0
2012-12-04 14:20:00,35.77,35.79,35.76,35.79,7300.0,31.0516,31.0689,31.0429,31.0689,7300.0
2012-12-04 14:25:00,35.78,35.79,35.76,35.77,8800.0,31.0603,31.0689,31.0429,31.0516,8800.0
2012-12-04 14:30:00,35.76,35.79,35.74,35.78,12200.0,31.0429,31.0689,31.0255,31.0603,12200.0
2012-12-04 14:35:00,35.78,35.78,35.73,35.73,5400.0,31.0603,31.0603,31.0169,31.0169,5400.0
2012-12-04 14:40:00,35.74,35.8,35.73,35.78,11600.0,31.0255,31.0776,31.0169,31.0603,11600.0
2012-12-04 14:45:00,35.78,35.8,35.78,35.79,5200.0,31.0603,31.0776,31.0603,31.0689,5200.0
2012-12-04 14:50:00,35.79,35.85,35.79,35.83,10800.0,31.0689,31.121,31.0689,31.1037,10800.0
2012-12-04 14:55:00,35.83,35.84,35.8,35.8,5300.0,31.1037,31.1123,31.0776,31.0776,5300.0
2012-12-04 15:00:00,35.8,35.87,35.78,35.85,15900.0,31.0776,31.1384,31.0603,31.121,15900.0
2012-12-04 15:05:00,35.85,35.94,35.85,35.93,10000.0,31.121,31.1992,31.121,31.1905,10000.0
2012-12-04 15:10:00,35.92,35.93,35.92,35.92,5700.0,31.1818,31.1905,31.1818,31.1818,5700.0
2012-12-04 15:15:00,35.92,35.93,35.92,35.93,9000.0,31.1818,31.1905,31.1818,31.1905,9000.0
2012-12-04 15:20:00,35.92,35.95,35.9,35.92,13900.0,31.1818,31.2078,31.1644,31.1818,13900.0
2012-12-04 15:25:00,35.93,35.94,35.87,35.87,12200.0,31.1905,31.1992,31.1384,31.1384,12200.0
2012-12-04 15:30:00,35.88,35.89,35.8,35.8,22900.0,31.1471,31.1557,31.0776,31.0776,22900.0
2012-12-04 15:35:00,35.8,35.84,35.8,35.81,14400.0,31.0776,31.1123,31.0776,31.0863,14400.0
2012-12-04 15:40:00,35.81,35.82,35.79,35.81,14800.0,31.0863,31.095,31.0689,31.0863,14800.0
2012-12-04 15:45:00,35.81,35.83,35.81,35.81,19300.0,31.0863,31.1037,31.0863,31.0863,19300.0
2012-12-04 15:50:00,35.82,35.82,35.76,35.77,30600.0,31.095,31.095,31.0429,31.0516,30600.0
2012-12-04 15:55:00,35.77,35.87,35.77,35.84,98300.0,31.0516,31.1384,31.0516,31.1123,98300.0
2012-12-05 09:30:00,35.97,35.97,35.83,35.88,10700.0,31.2252,31.2252,31.1037,31.1471,10700.0
2012-12-05 09:35:00,35.82,35.92,35.74,35.76,15700.0,31.095,31.1818,31.0255,31.0429,15700.0
2012-12-05 09:40:00,35.76,35.77,35.65,35.66,9200.0,31.0429,31.0516,30.9474,30.9561,9200.0
2012-12-05 09:45:00,35.65,35.69,35.64,35.65,5100.0,30.9474,30.9821,30.9387,30.9474,5100.0
2012-12-05 09:50:00,35.64,35.69,35.59,35.64,8100.0,30.9387,30.9821,30.8953,30.9387,8100.0
2012-12-05 09:55:00,35.63,35.63,35.53,35.56,3800.0,30.93,30.93,30.8432,30.8693,3800.0
2012-12-05 10:00:00,35.55,35.68,35.55,35.6,13400.0,30.8606,30.9734,30.8606,30.904,13400.0
2012-12-05 10:05:00,35.63,35.66,35.63,35.65,13500.0,30.93,30.9561,30.93,30.9474,13500.0
2012-12-05 10:10:00,35.65,35.69,35.62,35.65,8700.0,30.9474,30.9821,30.9214,30.9474,8700.0
2012-12-05 10:15:00,35.65,35.69,35.65,35.69,5300.0,30.9474,30.9821,30.9474,30.9821,5300.0
2012-12-05 10:20:00,35.69,35.7,35.64,35.66,8300.0,30.9821,30.9908,30.9387,30.9561,8300.0
2012-12-05 10:25:00,35.65,35.67,35.63,35.63,11600.0,30.9474,30.9648,30.93,30.93,11600.0
2012-12-05 10:30:00,35.63,35.68,35.63,35.64,12900.0,30.93,30.9734,30.93,30.9387,12900.0
2012-12-05 10:35:00,35.64,35.66,35.63,35.64,9600.0,30.9387,30.9561,30.93,30.9387,9600.0
2012-12-05 10:40:00,35.63,35.68,35.63,35.66,24600.0,30.93,30.9734,30.93,30.9561,24600.0
2012-12-05 10:45:00,35.66,35.66,35.59,35.59,13500.0,30.9561,30.9561,30.8953,30.8953,13500.0
2012-12-05 10:50:00,35.61,35.61,35.45,35.46,6700.0,30.9127,30.9127,30.7738,30.7825,6700.0
2012-12-05 10:55:00,35.44,35.46,35.39,35.46,10600.0,30.7651,30.7825,30.7217,30.7825,10600.0
2012-12-05 11:00:00,35.45,35.45,35.37,35.41,16800.0,30.7738,30.7738,30.7043,30.7391,16800.0
2012-12-05 11:05:00,35.38,35.38,35.29,35.29,11900.0,30.713,30.713,30.6349,30.6349,11900.0
2012-12-05 11:10:00,35.28,35.36,35.28,35.32,17600.0,30.6262,30.6957,30.6262,30.6609,17600.0
2012-12-05 11:15:00,35.31,35.39,35.3,35.33,10800.0,30.6523,30.7217,30.6436,30.6696,10800.0
2012-12-05 11:20:00,35.32,35.41,35.31,35.38,9500.0,30.6609,30.7391,30.6523,30.713,9500.0
2012-12-05 11:25:00,35.38,35.46,35.38,35.45,9000.0,30.713,30.7825,30.713,30.7738,9000.0
2012-12-05 11:30:00,35.45,35.51,35.45,35.49,10300.0,30.7738,30.8259,30.7738,30.8085,10300.0
2012-12-05 11:35:00,35.5,35.5,35.45,35.46,6000.0,30.8172,30.8172,30.7738,30.7825,6000.0
2012-12-05 11:40:00,35.46,35.49,35.45,35.46,8400.0,30.7825,30.8085,30.7738,30.7825,8400.0
2012-12-05 11:45:00,35.46,35.5,35.45,35.45,11700.0,30.7825,30.8172,30.7738,30.7738,11700.0
2012-12-05 11:50:00,35.45,35.58,35.45,35.58,15900.0,30.7738,30.8866,30.7738,30.8866,15900.0
2012-12-05 11:55:00,35.59,35.64,35.52,35.52,9100.0,30.8953,30.9387,30.8346,30.8346,9100.0
2012-12-05 12:00:00,35.53,35.59,35.53,35.56,6400.0,30.8432,30.8953,30.8432,30.8693,6400.0
2012-12-05 12:05:00,35.57,35.63,35.56,35.57,9600.0,30.878,30.93,30.8693,30.878,9600.0
2012-12-05 12:10:00,35.57,35.61,35.55,35.56,9000.0,30.878,30.9127,30.8606,30.8693,9000.0
2012-12-05 12:15:00,35.57,35.59,35.56,35.59,5500.0,30.878,30.8953,30.8693,30.8953,5500.0
2012-12-05 12:20:00,35.57,35.6,35.55,35.59,5400.0,30.878,30.904,30.8606,30.8953,5400.0
2012-12-05 12:25:00,35.57,35.59,35.54,35.55,5900.0,30.878,30.8953,30.8519,30.8606,5900.0
2012-12-05 12:30:00,35.56,35.63,35.54,35.59,64600.0,30.8693,30.93,30.8519,30.8953,64600.0
2012-12-05 12:35:00,35.6,35.63,35.59,35.63,9600.0,30.904,30.93,30.8953,30.93,9600.0
2012-12-05 12:40:00,35.63,35.69,35.62,35.69,15000.0,30.93,30.9821,30.9214,30.9821,15000.0
2012-12-05 12:45:00,35.68,35.69,35.62,35.62,3100.0,30.9734,30.9821,30.9214,30.9214,3100.0
2012-12-05 12:50:00,35.64,35.64,35.62,35.63,2400.0,30.9387,30.9387,30.9214,30.93,2400.0
2012-12-05 12:55:00,35.64,35.67,35.62,35.65,17500.0,30.9387,30.9648,30.9214,30.9474,17500.0
2012-12-05 13:00:00,35.65,35.67,35.62,35.62,6900.0,30.9474,30.9648,30.9214,30.9214,6900.0
2012-12-05 13:05:00,35.62,35.66,35.62,35.62,3800.0,30.9214,30.9561,30.9214,30.9214,3800.0
2012-12-05 13:10:00,35.62,35.62,35.6,35.61,4200.0,30.9214,30.9214,30.904,30.9127,4200.0
2012-12-05 13:15:00,35.6,35.61,35.55,35.56,5300.0,30.904,30.9127,30.8606,30.8693,5300.0
2012-12-05 13:20:00,35.54,35.57,35.54,35.55,2200.0,30.8519,30.878,30.8519,30.8606,2200.0
2012-12-05 13:25:00,35.55,35.58,35.53,35.57,5500.0,30.8606,30.8866,30.8432,30.878,5500.0
2012-12-05 13:30:00,35.57,35.59,35.51,35.53,7800.0,30.878,30.8953,30.8259,30.8432,7800.0
2012-12-05 13:35:00,35.53,35.59,35.53,35.58,4100.0,30.8432,30.8953,30.8432,30.8866,4100.0
2012-12-05 13:40:00,35.57,35.6,35.55,35.57,6100.0,30.878,30.904,30.8606,30.878,6100.0
2012-12-05 13:45:00,35.56,35.58,35.54,35.55,5500.0,30.8693,30.8866,30.8519,30.8606,5500.0
2012-12-05 13:50:00,35.55,35.59,35.55,35.57,5900.0,30.8606,30.8953,30.8606,30.878,5900.0
2012-12-05 13:55:00,35.57,35.58,35.54,35.56,6900.0,30.878,30.8866,30.8519,30.8693,6900.0
2012-12-05 14:00:00,35.57,35.6,35.57,35.58,4200.0,30.878,30.904,30.878,30.8866,4200.0
2012-12-05 14:05:00,35.59,35.61,35.58,35.58,4200.0,30.8953,30.9127,30.8866,30.8866,4200.0
2012-12-05 14:10:00,35.57,35.6,35.55,35.57,5600.0,30.878,30.904,30.8606,30.878,5600.0
2012-12-05 14:15:00,35.57,35.63,35.57,35.6,5800.0,30.878,30.93,30.878,30.904,5800.0
2012-12-05 14:20:00,35.6,35.62,35.6,35.6,4500.0,30.904,30.9214,30.904,30.904,4500.0
2012-12-05 14:25:00,35.6,35.63,35.6,35.6,4400.0,30.904,30.93,30.904,30.904,4400.0
2012-12-05 14:30:00,35.61,35.63,35.59,35.62,6700.0,30.9127,30.93,30.8953,30.9214,6700.0
2012-12-05 14:35:00,35.62,35.65,35.62,35.63,7800.0,30.9214,30.9474,30.9214,30.93,7800.0
2012-12-05 14:40:00,35.63,35.66,35.63,35.65,7300.0,30.93,30.9561,30.93,30.9474,7300.0
2012-12-05 14:45:00,35.65,35.66,35.6,35.6,16800.0,30.9474,30.9561,30.904,30.904,16800.0
2012-12-05 14:50:00,35.6,35.63,35.58,35.58,11700.0,30.904,30.93,30.8866,30.8866,11700.0
2012-12-05 14:55:00,35.58,35.59,35.52,35.52,13900.0,30.8866,30.8953,30.8346,30.8346,13900.0
2012-12-05 15:00:00,35.52,35.6,35.52,35.6,44000.0,30.8346,30.904,30.8346,30.904,44000.0
2012-12-05 15:05:00,35.59,35.65,35.59,35.61,10400.0,30.8953,30.9474,30.8953,30.9127,10400.0
2012-12-05 15:10:00,35.61,35.67,35.61,35.65,10900.0,30.9127,30.9648,30.9127,30.9474,10900.0
2012-12-05 15:15:00,35.65,35.66,35.64,35.66,7400.0,30.9474,30.9561,30.9387,30.9561,7400.0
2012-12-05 15:20:00,35.65,35.65,35.6,35.61,12600.0,30.9474,30.9474,30.904,30.9127,12600.0
2012-12-05 15:25:00,35.61,35.64,35.6,35.62,8900.0,30.9127,30.9387,30.904,30.9214,8900.0
2012-12-05 15:30:00,35.63,35.66,35.6,35.64,18000.0,30.93,30.9561,30.904,30.9387,18000.0
2012-12-05 15:35:00,35.64,35.64,35.55,35.56,13200.0,30.9387,30.9387,30.8606,30.8693,13200.0
2012-12-05 15:40:00,35.56,35.62,35.56,35.58,13600.0,30.8693,30.9214,30.8693,30.8866,13600.0
2012-12-05 15:45:00,35.59,35.61,35.51,35.55,26100.0,30.8953,30.9127,30.8259,30.8606,26100.0
2012-12-05 15:50:00,35.56,35.65,35.55,35.64,22900.0,30.8693,30.9474,30.8606,30.9387,22900.0
2012-12-05 15:55:00,35.64,35.64,35.58,35.62,64400.0,30.9387,30.9387,30.8866,30.9214,64400.0
2012-12-06 09:30:00,35.63,35.74,35.63,35.69,13900.0,30.93,31.0255,30.93,30.9821,13900.0
2012-12-06 09:35:00,35.74,35.74,35.67,35.74,1600.0,31.0255,31.0255,30.9648,31.0255,1600.0
2012-12-06 09:40:00,35.72,35.73,35.68,35.68,4200.0,31.0082,31.0169,30.9734,30.9734,4200.0
2012-12-06 09:45:00,35.68,35.71,35.65,35.67,7600.0,30.9734,30.9995,30.9474,30.9648,7600.0
2012-12-06 09:50:00,35.67,35.73,35.66,35.7,4800.0,30.9648,31.0169,30.9561,30.9908,4800.0
2012-12-06 09:55:00,35.71,35.74,35.69,35.69,1100.0,30.9995,31.0255,30.9821,30.9821,1100.0
2012-12-06 10:00:00,35.72,35.75,35.68,35.69,14700.0,31.0082,31.0342,30.9734,30.9821,14700.0
2012-12-06 10:05:00,35.69,35.71,35.68,35.69,4500.0,30.9821,30.9995,30.9734,30.9821,4500.0
2012-12-06 10:10:00,35.7,35.7,35.61,35.66,14600.0,30.9908,30.9908,30.9127,30.9561,14600.0
2012-12-06 10:15:00,35.67,35.71,35.64,35.69,13100.0,30.9648,30.9995,30.9387,30.9821,13100.0
2012-12-06 10:20:00,35.7,35.79,35.7,35.78,6200.0,30.9908,31.0689,30.9908,31.0603,6200.0
2012-12-06 10:25:00,35.77,35.79,35.77,35.79,900.0,31.0516,31.0689,31.0516,31.0689,900.0
2012-12-06 10:30:00,35.78,35.84,35.77,35.81,2500.0,31.0603,31.1123,31.0516,31.0863,2500.0
2012-12-06 10:35:00,35.82,36.0,35.82,36.0,11600.0,31.095,31.2512,31.095,31.2512,11600.0
2012-12-06 10:40:00,36.0,36.04,35.99,36.02,20700.0,31.2512,31.286,31.2426,31.2686,20700.0
2012-12-06 10:45:00,36.01,36.08,36.01,36.06,9700.0,31.2599,31.3207,31.2599,31.3033,9700.0
2012-12-06 10:50:00,36.06,36.12,36.06,36.09,28200.0,31.3033,31.3554,31.3033,31.3294,28200.0
2012-12-06 10:55:00,36.11,36.12,36.06,36.1,6400.0,31.3467,31.3554,31.3033,31.338,6400.0
2012-12-06 11:00:00,36.1,36.11,36.07,36.07,8200.0,31.338,31.3467,31.312,31.312,8200.0
2012-12-06 11:05:00,36.08,36.08,36.04,36.06,3900.0,31.3207,31.3207,31.286,31.3033,3900.0
2012-12-06 11:10:00,36.06,36.07,36.02,36.02,3900.0,31.3033,31.312,31.2686,31.2686,3900.0
2012-12-06 11:15:00,36.03,36.04,36.01,36.01,5200.0,31.2773,31.286,31.2599,31.2599,5200.0
2012-12-06 11:20:00,36.02,36.05,36.01,36.03,4500.0,31.2686,31.2946,31.2599,31.2773,4500.0
2012-12-06 11:25:00,36.04,36.04,36.0,36.0,8200.0,31.286,31.286,31.2512,31.2512,8200.0
2012-12-06 11:30:00,36.0,36.03,36.0,36.0,6200.0,31.2512,31.2773,31.2512,31.2512,6200.0
2012-12-06 11:35:00,36.0,36.04,35.99,36.0,9000.0,31.2512,31.286,31.2426,31.2512,9000.0
2012-12-06 11:40:00,36.0,36.01,35.99,36.01,3100.0,31.2512,31.2599,31.2426,31.2599,3100.0
2012-12-06 11:45:00,36.01,36.02,35.98,35.99,6900.0,31.2599,31.2686,31.2339,31.2426,6900.0
2012-12-06 11:50:00,35.99,36.01,35.98,35.99,4100.0,31.2426,31.2599,31.2339,31.2426,4100.0
2012-12-06 11:55:00,35.98,35.99,35.97,35.98,3700.0,31.2339,31.2426,31.2252,31.2339,3700.0
2012-12-06 12:00:00,35.99,36.0,35.98,35.98,2400.0,31.2426,31.2512,31.2339,31.2339,2400.0
2012-12-06 12:05:00,35.97,35.98,35.91,35.91,5800.0,31.2252,31.2339,31.1731,31.1731,5800.0
2012-12-06 12:10:00,35.92,35.95,35.92,35.95,2300.0,31.1818,31.2078,31.1818,31.2078,2300.0
2012-12-06 12:15:00,35.95,35.96,35.95,35.96,2000.0,31.2078,31.2165,31.2078,31.2165,2000.0
2012-12-06 12:20:00,35.96,35.97,35.95,35.97,1600.0,31.2165,31.2252,31.2078,31.2252,1600.0
2012-12-06 12:25:00,35.97,35.98,35.92,35.92,3800.0,31.2252,31.2339,31.1818,31.1818,3800.0
2012-12-06 12:30:00,35.93,35.96,35.92,35.96,3000.0,31.1905,31.2165,31.1818,31.2165,3000.0
2012-12-06 12:35:00,35.96,35.98,35.95,35.98,2500.0,31.2165,31.2339,31.2078,31.2339,2500.0
2012-12-06 12:40:00,35.97,35.98,35.96,35.98,2000.0,31.2252,31.2339,31.2165,31.2339,2000.0
2012-12-06 12:45:00,35.97,36.01,35.97,36.0,7500.0,31.2252,31.2599,31.2252,31.2512,7500.0
2012-12-06 12:50:00,36.0,36.0,35.99,35.99,3400.0,31.2512,31.2512,31.2426,31.2426,3400.0
2012-12-06 12:55:00,35.99,36.02,35.98,36.0,4700.0,31.2426,31.2686,31.2339,31.2512,4700.0
2012-12-06 13:00:00,35.99,36.0,35.99,36.0,3200.0,31.2426,31.2512,31.2426,31.2512,3200.0
2012-12-06 13:05:00,36.0,36.0,35.97,35.97,2000.0,31.2512,31.2512,31.2252,31.2252,2000.0
2012-12-06 13:10:00,35.98,36.01,35.98,35.98,3400.0,31.2339,31.2599,31.2339,31.2339,3400.0
2012-12-06 13:15:00,35.98,36.01,35.98,36.0,7900.0,31.2339,31.2599,31.2339,31.2512,7900.0
2012-12-06 13:20:00,35.99,36.02,35.99,35.99,7100.0,31.2426,31.2686,31.2426,31.2426,7100.0
2012-12-06 13:25:00,35.99,35.99,35.97,35.99,2300.0,31.2426,31.2426,31.2252,31.2426,2300.0
2012-12-06 13:30:00,35.99,36.03,35.98,36.0,8500.0,31.2426,31.2773,31.2339,31.2512,8500.0
2012-12-06 13:35:00,36.0,36.0,35.99,36.0,3300.0,31.2512,31.2512,31.2426,31.2512,3300.0
2012-12-06 13:40:00,35.99,35.99,35.97,35.97,4100.0,31.2426,31.2426,31.2252,31.2252,4100.0
2012-12-06 13:45:00,35.97,35.98,35.95,35.98,1700.0,31.2252,31.2339,31.2078,31.2339,1700.0
2012-12-06 13:50:00,35.99,36.0,35.96,35.96,3700.0,31.2426,31.2512,31.2165,31.2165,3700.0
2012-12-06 13:55:00,35.96,35.98,35.96,35.98,2100.0,31.2165,31.2339,31.2165,31.2339,2100.0
2012-12-06 14:00:00,35.98,35.98,35.95,35.97,5500.0,31.2339,31.2339,31.2078,31.2252,5500.0
2012-12-06 14:05:00,35.96,35.97,35.95,35.95,3500.0,31.2165,31.2252,31.2078,31.2078,3500.0
2012-12-06 14:10:00,35.95,35.96,35.94,35.96,11400.0,31.2078,31.2165,31.1992,31.2165,11400.0
2012-12-06 14:15:00,35.95,35.95,35.93,35.93,6700.0,31.2078,31.2078,31.1905,31.1905,6700.0
2012-12-06 14:20:00,35.93,35.96,35.92,35.95,15400.0,31.1905,31.2165,31.1818,31.2078,15400.0
2012-12-06 14:25:00,35.96,35.96,35.93,35.95,2900.0,31.2165,31.2165,31.1905,31.2078,2900.0
2012-12-06 14:30:00,35.94,35.95,35.9,35.94,31700.0,31.1992,31.2078,31.1644,31.1992,31700.0
2012-12-06 14:35:00,35.94,35.94,35.92,35.94,7200.0,31.1992,31.1992,31.1818,31.1992,7200.0
2012-12-06 14:40:00,35.94,35.95,35.91,35.91,4900.0,31.1992,31.2078,31.1731,31.1731,4900.0
2012-12-06 14:45:00,35.9,35.91,35.88,35.88,5400.0,31.1644,31.1731,31.1471,31.1471,5400.0
2012-12-06 14:50:00,35.88,35.98,35.88,35.97,10600.0,31.1471,31.2339,31.1471,31.2252,10600.0
2012-12-06 14:55:00,35.97,35.99,35.96,35.98,7900.0,31.2252,31.2426,31.2165,31.2339,7900.0
2012-12-06 15:00:00,35.99,36.0,35.94,35.94,11900.0,31.2426,31.2512,31.1992,31.1992,11900.0
2012-12-06 15:05:00,35.93,35.99,35.93,35.96,8300.0,31.1905,31.2426,31.1905,31.2165,8300.0
2012-12-06 15:10:00,35.96,35.98,35.92,35.95,10600.0,31.2165,31.2339,31.1818,31.2078,10600.0
2012-12-06 15:15:00,35.95,35.96,35.9,35.91,9000.0,31.2078,31.2165,31.1644,31.1731,9000.0
2012-12-06 15:20:00,35.91,35.96,35.9,35.93,16900.0,31.1731,31.2165,31.1644,31.1905,16900.0
2012-12-06 15:25:00,35.94,35.96,35.91,35.92,15600.0,31.1992,31.2165,31.1731,31.1818,15600.0
2012-12-06 15:30:00,35.91,35.98,35.91,35.98,18200.0,31.1731,31.2339,31.1731,31.2339,18200.0
2012-12-06 15:35:00,35.98,36.01,35.98,35.98,29400.0,31.2339,31.2599,31.2339,31.2339,29400.0
2012-12-06 15:40:00,35.99,36.0,35.96,35.99,23000.0,31.2426,31.2512,31.2165,31.2426,23000.0
2012-12-06 15:45:00,35.98,36.03,35.97,35.97,38300.0,31.2339,31.2773,31.2252,31.2252,38300.0
2012-12-06 15:50:00,35.97,36.0,35.97,35.97,33900.0,31.2252,31.2512,31.2252,31.2252,33900.0
2012-12-06 15:55:00,35.97,36.0,35.96,35.99,51000.0,31.2252,31.2512,31.2165,31.2426,51000.0
2012-12-07 09:30:00,35.83,36.0,35.83,35.92,54300.0,31.1037,31.2512,31.1037,31.1818,54300.0
2012-12-07 09:35:00,35.93,35.96,35.9,35.94,9000.0,31.1905,31.2165,31.1644,31.1992,9000.0
2012-12-07 09:40:00,35.94,35.99,35.86,35.86,9400.0,31.1992,31.2426,31.1297,31.1297,9400.0
2012-12-07 09:45:00,35.86,35.98,35.84,35.98,22800.0,31.1297,31.2339,31.1123,31.2339,22800.0
2012-12-07 09:50:00,35.98,36.0,35.93,35.95,12700.0,31.2339,31.2512,31.1905,31.2078,12700.0
2012-12-07 09:55:00,35.92,35.95,35.83,35.83,8700.0,31.1818,31.2078,31.1037,31.1037,8700.0
2012-12-07 10:00:00,35.86,35.86,35.8,35.84,6000.0,31.1297,31.1297,31.0776,31.1123,6000.0
2012-12-07 10:05:00,35.83,35.91,35.77,35.91,7700.0,31.1037,31.1731,31.0516,31.1731,7700.0
2012-12-07 10:10:00,35.89,35.92,35.84,35.85,4100.0,31.1557,31.1818,31.1123,31.121,4100.0
2012-12-07 10:15:00,35.89,35.92,35.85,35.85,2400.0,31.1557,31.1818,31.121,31.121,2400.0
2012-12-07 10:20:00,35.85,35.9,35.85,35.89,51600.0,31.121,31.1644,31.121,31.1557,51600.0
2012-12-07 10:25:00,35.88,35.96,35.88,35.96,15000.0,31.1471,31.2165,31.1471,31.2165,15000.0
2012-12-07 10:30:00,35.96,35.97,35.87,35.88,15700.0,31.2165,31.2252,31.1384,31.1471,15700.0
2012-12-07 10:35:00,35.91,35.93,35.89,35.9,2500.0,31.1731,31.1905,31.1557,31.1644,2500.0
2012-12-07 10:40:00,35.89,35.92,35.87,35.92,8200.0,31.1557,31.1818,31.1384,31.1818,8200.0
2012-12-07 10:45:00,35.92,36.0,35.92,35.97,35200.0,31.1818,31.2512,31.1818,31.2252,35200.0
2012-12-07 10:50:00,35.97,36.0,35.93,35.93,27700.0,31.2252,31.2512,31.1905,31.1905,27700.0
2012-12-07 10:55:00,35.94,35.97,35.92,35.94,4600.0,31.1992,31.2252,31.1818,31.1992,4600.0
2012-12-07 11:00:00,35.94,35.97,35.87,35.93,6200.0,31.1992,31.2252,31.1384,31.1905,6200.0
2012-12-07 11:05:00,35.92,35.96,35.88,35.93,20600.0,31.1818,31.2165,31.1471,31.1905,20600.0
2012-12-07 11:10:00,35.94,35.98,35.94,35.96,8700.0,31.1992,31.2339,31.1992,31.2165,8700.0
2012-12-07 11:15:00,35.96,36.0,35.91,35.92,29900.0,31.2165,31.2512,31.1731,31.1818,29900.0
2012-12-07 11:20:00,35.91,35.97,35.91,35.93,3600.0,31.1731,31.2252,31.1731,31.1905,3600.0
2012-12-07 11:25:00,35.93,35.97,35.93,35.97,3400.0,31.1905,31.2252,31.1905,31.2252,3400.0
2012-12-07 11:30:00,35.97,35.99,35.92,35.99,3800.0,31.2252,31.2426,31.1818,31.2426,3800.0
2012-12-07 11:35:00,35.98,35.98,35.94,35.94,2100.0,31.2339,31.2339,31.1992,31.1992,2100.0
2012-12-07 11:40:00,35.94,35.96,35.91,35.96,3500.0,31.1992,31.2165,31.1731,31.2165,3500.0
2012-12-07 11:45:00,35.95,35.96,35.91,35.91,2200.0,31.2078,31.2165,31.1731,31.1731,2200.0
2012-12-07 11:50:00,35.91,35.91,35.85,35.87,3400.0,31.1731,31.1731,31.121,31.1384,3400.0
2012-12-07 11:55:00,35.86,35.92,35.86,35.88,3600.0,31.1297,31.1818,31.1297,31.1471,3600.0
2012-12-07 12:00:00,35.87,35.9,35.87,35.9,5600.0,31.1384,31.1644,31.1384,31.1644,5600.0
2012-12-07 12:05:00,35.88,35.94,35.88,35.94,7800.0,31.1471,31.1992,31.1471,31.1992,7800.0
2012-12-07 12:10:00,35.94,35.95,35.93,35.95,4000.0,31.1992,31.2078,31.1905,31.2078,4000.0
2012-12-07 12:15:00,35.94,35.97,35.94,35.94,4700.0,31.1992,31.2252,31.1992,31.1992,4700.0
2012-12-07 12:20:00,35.94,35.96,35.93,35.94,4000.0,31.1992,31.2165,31.1905,31.1992,4000.0
2012-12-07 12:25:00,35.94,35.98,35.94,35.98,2800.0,31.1992,31.2339,31.1992,31.2339,2800.0
2012-12-07 12:30:00,35.98,36.0,35.97,35.98,13500.0,31.2339,31.2512,31.2252,31.2339,13500.0
2012-12-07 12:35:00,35.98,36.0,35.97,35.99,6100.0,31.2339,31.2512,31.2252,31.2426,6100.0
2012-12-07 12:40:00,35.97,36.0,35.97,36.0,10300.0,31.2252,31.2512,31.2252,31.2512,10300.0
2012-12-07 12:45:00,35.99,36.0,35.99,36.0,5100.0,31.2426,31.2512,31.2426,31.2512,5100.0
2012-12-07 12:50:00,36.0,36.0,35.98,35.99,3100.0,31.2512,31.2512,31.2339,31.2426,3100.0
2012-12-07 12:55:00,35.99,36.0,35.98,35.99,8200.0,31.2426,31.2512,31.2339,31.2426,8200.0
2012-12-07 13:00:00,36.0,36.02,35.99,36.0,30200.0,31.2512,31.2686,31.2426,31.2512,30200.0
2012-12-07 13:05:00,36.0,36.0,35.98,35.98,2700.0,31.2512,31.2512,31.2339,31.2339,2700.0
2012-12-07 13:10:00,35.99,36.0,35.99,35.99,600.0,31.2426,31.2512,31.2426,31.2426,600.0
2012-12-07 13:15:00,36.0,36.01,35.97,35.97,20600.0,31.2512,31.2599,31.2252,31.2252,20600.0
2012-12-07 13:20:00,35.97,35.99,35.97,35.99,1500.0,31.2252,31.2426,31.2252,31.2426,1500.0
2012-12-07 13:25:00,36.0,36.01,35.98,35.99,9300.0,31.2512,31.2599,31.2339,31.2426,9300.0
2012-12-07 13:30:00,36.0,36.0,35.99,35.99,3100.0,31.2512,31.2512,31.2426,31.2426,3100.0
2012-12-07 13:35:00,36.0,36.01,35.99,36.0,6100.0,31.2512,31.2599,31.2426,31.2512,6100.0
2012-12-07 13:40:00,35.99,36.0,35.97,35.97,3900.0,31.2426,31.2512,31.2252,31.2252,3900.0
2012-12-07 13:45:00,35.97,35.99,35.97,35.99,6700.0,31.2252,31.2426,31.2252,31.2426,6700.0
2012-12-07 13:50:00,35.99,36.0,35.97,35.97,3800.0,31.2426,31.2512,31.2252,31.2252,3800.0
2012-12-07 13:55:00,35.97,35.99,35.96,35.98,7400.0,31.2252,31.2426,31.2165,31.2339,7400.0
2012-12-07 14:00:00,35.98,35.99,35.98,35.98,2500.0,31.2339,31.2426,31.2339,31.2339,2500.0
2012-12-07 14:05:00,35.98,35.98,35.95,35.95,2600.0,31.2339,31.2339,31.2078,31.2078,2600.0
2012-12-07 14:10:00,35.95,35.98,35.94,35.98,3500.0,31.2078,31.2339,31.1992,31.2339,3500.0
2012-12-07 14:15:00,35.97,36.0,35.96,35.97,5900.0,31.2252,31.2512,31.2165,31.2252,5900.0
2012-12-07 14:20:00,35.97,36.0,35.97,35.99,3000.0,31.2252,31.2512,31.2252,31.2426,3000.0
2012-12-07 14:25:00,35.99,36.01,35.98,36.0,10400.0,31.2426,31.2599,31.2339,31.2512,10400.0
2012-12-07 14:30:00,36.0,36.01,35.99,36.0,15300.0,31.2512,31.2599,31.2426,31.2512,15300.0
2012-12-07 14:35:00,36.0,36.01,35.98,35.99,11400.0,31.2512,31.2599,31.2339,31.2426,11400.0
2012-12-07 14:40:00,35.98,35.99,35.97,35.98,5200.0,31.2339,31.2426,31.2252,31.2339,5200.0
2012-12-07 14:45:00,35.98,36.0,35.98,35.98,3500.0,31.2339,31.2512,31.2339,31.2339,3500.0
2012-12-07 14:50:00,35.98,35.99,35.98,35.99,1500.0,31.2339,31.2426,31.2339,31.2426,1500.0
2012-12-07 14:55:00,35.98,36.0,35.98,35.99,5700.0,31.2339,31.2512,31.2339,31.2426,5700.0
2012-12-07 15:00:00,35.99,36.01,35.99,36.01,17100.0,31.2426,31.2599,31.2426,31.2599,17100.0
2012-12-07 15:05:00,36.0,36.0,35.98,36.0,19600.0,31.2512,31.2512,31.2339,31.2512,19600.0
2012-12-07 15:10:00,36.0,36.0,35.99,36.0,6000.0,31.2512,31.2512,31.2426,31.2512,6000.0
2012-12-07 15:15:00,35.99,36.0,35.99,36.0,2400.0,31.2426,31.2512,31.2426,31.2512,2400.0
2012-12-07 15:20:00,35.99,36.0,35.97,36.0,10200.0,31.2426,31.2512,31.2252,31.2512,10200.0
2012-12-07 15:25:00,36.0,36.0,35.98,36.0,12200.0,31.2512,31.2512,31.2339,31.2512,12200.0
2012-12-07 15:30:00,36.0,36.01,35.99,36.0,15800.0,31.2512,31.2599,31.2426,31.2512,15800.0
2012-12-07 15:35:00,36.0,36.0,35.98,35.99,12300.0,31.2512,31.2512,31.2339,31.2426,12300.0
2012-12-07 15:40:00,36.0,36.01,35.99,36.0,19200.0,31.2512,31.2599,31.2426,31.2512,19200.0
2012-12-07 15:45:00,35.99,36.0,35.99,36.0,15900.0,31.2426,31.2512,31.2426,31.2512,15900.0
2012-12-07 15:50:00,36.0,36.01,35.99,36.0,35900.0,31.2512,31.2599,31.2426,31.2512,35900.0
2012-12-07 15:55:00,36.0,36.02,35.98,36.02,110200.0,31.2512,31.2686,31.2339,31.2686,110200.0
2012-12-10 09:30:00,35.99,35.99,35.74,35.97,28400.0,31.2426,31.2426,31.0255,31.2252,28400.0
2012-12-10 09:35:00,35.97,35.99,35.74,35.75,22400.0,31.2252,31.2426,31.0255,31.0342,22400.0
2012-12-10 09:40:00,35.76,35.78,35.72,35.74,39400.0,31.0429,31.0603,31.0082,31.0255,39400.0
2012-12-10 09:45:00,35.74,35.78,35.73,35.76,32500.0,31.0255,31.0603,31.0169,31.0429,32500.0
2012-12-10 09:50:00,35.77,35.77,35.73,35.73,10500.0,31.0516,31.0516,31.0169,31.0169,10500.0
2012-12-10 09:55:00,35.73,35.76,35.73,35.73,53000.0,31.0169,31.0429,31.0169,31.0169,53000.0
2012-12-10 10:00:00,35.74,35.77,35.72,35.74,28500.0,31.0255,31.0516,31.0082,31.0255,28500.0
2012-12-10 10:05:00,35.74,35.76,35.71,35.73,109700.0,31.0255,31.0429,30.9995,31.0169,109700.0
2012-12-10 10:10:00,35.73,35.78,35.71,35.75,11400.0,31.0169,31.0603,30.9995,31.0342,11400.0
2012-12-10 10:15:00,35.74,35.77,35.73,35.73,103300.0,31.0255,31.0516,31.0169,31.0169,103300.0
2012-12-10 10:20:00,35.74,35.74,35.67,35.7,18300.0,31.0255,31.0255,30.9648,30.9908,18300.0
2012-12-10 10:25:00,35.71,35.72,35.67,35.67,8400.0,30.9995,31.0082,30.9648,30.9648,8400.0
2012-12-10 10:30:00,35.66,35.7,35.64,35.67,12600.0,30.9561,30.9908,30.9387,30.9648,12600.0
2012-12-10 10:35:00,35.67,35.67,35.66,35.66,13900.0,30.9648,30.9648,30.9561,30.9561,13900.0
2012-12-10 10:40:00,35.67,35.69,35.66,35.69,13100.0,30.9648,30.9821,30.9561,30.9821,13100.0
2012-12-10 10:45:00,35.69,35.74,35.69,35.73,26900.0,30.9821,31.0255,30.9821,31.0169,26900.0
2012-12-10 10:50:00,35.74,35.77,35.74,35.76,12700.0,31.0255,31.0516,31.0255,31.0429,12700.0
2012-12-10 10:55:00,35.76,35.79,35.76,35.78,7400.0,31.0429,31.0689,31.0429,31.0603,7400.0
2012-12-10 11:00:00,35.77,35.78,35.72,35.72,8600.0,31.0516,31.0603,31.0082,31.0082,8600.0
2012-12-10 11:05:00,35.72,35.75,35.69,35.75,35200.0,31.0082,31.0342,30.9821,31.0342,35200.0
2012-12-10 11:10:00,35.74,35.75,35.69,35.69,18700.0,31.0255,31.0342,30.9821,30.9821,18700.0
2012-12-10 11:15:00,35.69,35.7,35.69,35.7,7500.0,30.9821,30.9908,30.9821,30.9908,7500.0
2012-12-10 11:20:00,35.69,35.7,35.68,35.68,6300.0,30.9821,30.9908,30.9734,30.9734,6300.0
2012-12-10 11:25:00,35.68,35.69,35.65,35.68,6000.0,30.9734,30.9821,30.9474,30.9734,6000.0
2012-12-10 11:30:00,35.69,35.71,35.68,35.68,9500.0,30.9821,30.9995,30.9734,30.9734,9500.0
2012-12-10 11:35:00,35.68,35.69,35.65,35.68,8300.0,30.9734,30.9821,30.9474,30.9734,8300.0
2012-12-10 11:40:00,35.67,35.67,35.62,35.62,19400.0,30.9648,30.9648,30.9214,30.9214,19400.0
2012-12-10 11:45:00,35.61,35.64,35.6,35.63,9600.0,30.9127,30.9387,30.904,30.93,9600.0
2012-12-10 11:50:00,35.63,35.64,35.6,35.63,22200.0,30.93,30.9387,30.904,30.93,22200.0
2012-12-10 11:55:00,35.62,35.65,35.6,35.61,52900.0,30.9214,30.9474,30.904,30.9127,52900.0
2012-12-10 12:00:00,35.61,35.64,35.6,35.6,16200.0,30.9127,30.9387,30.904,30.904,16200.0
2012-12-10 12:05:00,35.61,35.63,35.6,35.62,8200.0,30.9127,30.93,30.904,30.9214,8200.0
2012-12-10 12:10:00,35.63,35.63,35.58,35.6,16700.0,30.93,30.93,30.8866,30.904,16700.0
2012-12-10 12:15:00,35.59,35.62,35.55,35.58,83500.0,30.8953,30.9214,30.8606,30.8866,83500.0
2012-12-10 12:20:00,35.58,35.64,35.58,35.64,9100.0,30.8866,30.9387,30.8866,30.9387,9100.0
2012-12-10 12:25:00,35.63,35.67,35.61,35.64,23000.0,30.93,30.9648,30.9127,30.9387,23000.0
2012-12-10 12:30:00,35.64,35.65,35.61,35.64,7800.0,30.9387,30.9474,30.9127,30.9387,7800.0
2012-12-10 12:35:00,35.64,35.64,35.58,35.61,10100.0,30.9387,30.9387,30.8866,30.9127,10100.0
2012-12-10 12:40:00,35.62,35.63,35.59,35.59,45700.0,30.9214,30.93,30.8953,30.8953,45700.0
2012-12-10 12:45:00,35.59,35.63,35.59,35.6,10700.0,30.8953,30.93,30.8953,30.904,10700.0
2012-12-10 12:50:00,35.6,35.6,35.55,35.56,123300.0,30.904,30.904,30.8606,30.8693,123300.0
2012-12-10 12:55:00,35.57,35.6,35.55,35.58,16100.0,30.878,30.904,30.8606,30.8866,16100.0
2012-12-10 13:00:00,35.58,35.58,35.55,35.56,9200.0,30.8866,30.8866,30.8606,30.8693,9200.0
2012-12-10 13:05:00,35.56,35.58,35.54,35.56,26500.0,30.8693,30.8866,30.8519,30.8693,26500.0
2012-12-10 13:10:00,35.55,35.61,35.55,35.59,28500.0,30.8606,30.9127,30.8606,30.8953,28500.0
2012-12-10 13:15:00,35.58,35.59,35.57,35.58,6300.0,30.8866,30.8953,30.878,30.8866,6300.0
2012-12-10 13:20:00,35.58,35.59,35.57,35.57,3700.0,30.8866,30.8953,30.878,30.878,3700.0
2012-12-10 13:25:00,35.57,35.58,35.52,35.54,7600.0,30.878,30.8866,30.8346,30.8519,7600.0
2012-12-10 13:30:00,35.54,35.6,35.53,35.59,12400.0,30.8519,30.904,30.8432,30.8953,12400.0
2012-12-10 13:35:00,35.59,35.6,35.57,35.57,3600.0,30.8953,30.904,30.878,30.878,3600.0
2012-12-10 13:40:00,35.57,35.59,35.56,35.59,6400.0,30.878,30.8953,30.8693,30.8953,6400.0
2012-12-10 13:45:00,35.59,35.59,35.57,35.58,8400.0,30.8953,30.8953,30.878,30.8866,8400.0
2012-12-10 13:50:00,35.57,35.58,35.56,35.57,8700.0,30.878,30.8866,30.8693,30.878,8700.0
2012-12-10 13:55:00,35.57,35.58,35.56,35.57,10500.0,30.878,30.8866,30.8693,30.878,10500.0
2012-12-10 14:00:00,35.57,35.58,35.55,35.57,15800.0,30.878,30.8866,30.8606,30.878,15800.0
2012-12-10 14:05:00,35.57,35.57,35.54,35.56,24100.0,30.878,30.878,30.8519,30.8693,24100.0
2012-12-10 14:10:00,35.56,35.57,35.53,35.54,54700.0,30.8693,30.878,30.8432,30.8519,54700.0
2012-12-10 14:15:00,35.54,35.58,35.54,35.54,5300.0,30.8519,30.8866,30.8519,30.8519,5300.0
2012-12-10 14:20:00,35.54,35.58,35.54,35.56,10200.0,30.8519,30.8866,30.8519,30.8693,10200.0
2012-12-10 14:25:00,35.57,35.59,35.54,35.57,47100.0,30.878,30.8953,30.8519,30.878,47100.0
2012-12-10 14:30:00,35.57,35.58,35.51,35.53,25600.0,30.878,30.8866,30.8259,30.8432,25600.0
2012-12-10 14:35:00,35.53,35.59,35.53,35.56,8800.0,30.8432,30.8953,30.8432,30.8693,8800.0
2012-12-10 14:40:00,35.56,35.6,35.56,35.6,37900.0,30.8693,30.904,30.8693,30.904,37900.0
2012-12-10 14:45:00,35.62,35.65,35.59,35.62,34800.0,30.9214,30.9474,30.8953,30.9214,34800.0
2012-12-10 14:50:00,35.63,35.69,35.62,35.64,60500.0,30.93,30.9821,30.9214,30.9387,60500.0
2012-12-10 14:55:00,35.64,35.7,35.64,35.67,10000.0,30.9387,30.9908,30.9387,30.9648,10000.0
2012-12-10 15:00:00,35.68,35.71,35.67,35.71,6600.0,30.9734,30.9995,30.9648,30.9995,6600.0
2012-12-10 15:05:00,35.71,35.71,35.67,35.7,22600.0,30.9995,30.9995,30.9648,30.9908,22600.0
2012-12-10 15:10:00,35.7,35.74,35.69,35.7,16500.0,30.9908,31.0255,30.9821,30.9908,16500.0
2012-12-10 15:15:00,35.7,35.7,35.66,35.66,12700.0,30.9908,30.9908,30.9561,30.9561,12700.0
2012-12-10 15:20:00,35.66,35.69,35.66,35.68,12300.0,30.9561,30.9821,30.9561,30.9734,12300.0
2012-12-10 15:25:00,35.67,35.69,35.66,35.67,23000.0,30.9648,30.9821,30.9561,30.9648,23000.0
2012-12-10 15:30:00,35.68,35.71,35.65,35.69,20600.0,30.9734,30.9995,30.9474,30.9821,20600.0
2012-12-10 15:35:00,35.69,35.72,35.69,35.71,19100.0,30.9821,31.0082,30.9821,30.9995,19100.0
2012-12-10 15:40:00,35.71,35.79,35.71,35.74,64000.0,30.9995,31.0689,30.9995,31.0255,64000.0
2012-12-10 15:45:00,35.73,35.76,35.72,35.73,36500.0,31.0169,31.0429,31.0082,31.0169,36500.0
2012-12-10 15:50:00,35.73,35.74,35.7,35.7,51300.0,31.0169,31.0255,30.9908,30.9908,51300.0
2012-12-10 15:55:00,35.7,35.75,35.68,35.75,63000.0,30.9908,31.0342,30.9734,31.0342,63000.0
2012-12-11 09:30:00,35.87,35.93,35.84,35.91,9900.0,31.1384,31.1905,31.1123,31.1731,9900.0
2012-12-11 09:35:00,35.93,36.01,35.92,36.01,18900.0,31.1905,31.2599,31.1818,31.2599,18900.0
2012-12-11 09:40:00,35.98,36.01,35.96,35.98,7900.0,31.2339,31.2599,31.2165,31.2339,7900.0
2012-12-11 09:45:00,35.98,36.05,35.95,36.01,13300.0,31.2339,31.2946,31.2078,31.2599,13300.0
2012-12-11 09:50:00,36.0,36.01,35.98,36.0,8500.0,31.2512,31.2599,31.2339,31.2512,8500.0
2012-12-11 09:55:00,35.99,36.05,35.98,35.98,11700.0,31.2426,31.2946,31.2339,31.2339,11700.0
2012-12-11 10:00:00,35.98,36.05,35.96,35.98,8200.0,31.2339,31.2946,31.2165,31.2339,8200.0
2012-12-11 10:05:00,35.96,35.97,35.91,35.91,9000.0,31.2165,31.2252,31.1731,31.1731,9000.0
2012-12-11 10:10:00,35.91,35.91,35.86,35.87,6300.0,31.1731,31.1731,31.1297,31.1384,6300.0
2012-12-11 10:15:00,35.87,35.89,35.8,35.8,5400.0,31.1384,31.1557,31.0776,31.0776,5400.0
2012-12-11 10:20:00,35.79,35.79,35.71,35.72,6300.0,31.0689,31.0689,30.9995,31.0082,6300.0
2012-12-11 10:25:00,35.72,35.79,35.71,35.79,7800.0,31.0082,31.0689,30.9995,31.0689,7800.0
2012-12-11 10:30:00,35.79,35.81,35.77,35.79,14400.0,31.0689,31.0863,31.0516,31.0689,14400.0
2012-12-11 10:35:00,35.78,35.83,35.77,35.83,4700.0,31.0603,31.1037,31.0516,31.1037,4700.0
2012-12-11 10:40:00,35.83,35.89,35.83,35.88,6300.0,31.1037,31.1557,31.1037,31.1471,6300.0
2012-12-11 10:45:00,35.88,35.91,35.87,35.9,6000.0,31.1471,31.1731,31.1384,31.1644,6000.0
2012-12-11 10:50:00,35.9,35.9,35.86,35.86,4800.0,31.1644,31.1644,31.1297,31.1297,4800.0
2012-12-11 10:55:00,35.85,35.91,35.85,35.9,7600.0,31.121,31.1731,31.121,31.1644,7600.0
2012-12-11 11:00:00,35.9,35.91,35.88,35.89,8800.0,31.1644,31.1731,31.1471,31.1557,8800.0
2012-12-11 11:05:00,35.89,35.89,35.88,35.89,5900.0,31.1557,31.1557,31.1471,31.1557,5900.0
2012-12-11 11:10:00,35.89,35.91,35.84,35.85,18000.0,31.1557,31.1731,31.1123,31.121,18000.0
2012-12-11 11:15:00,35.86,35.9,35.86,35.89,3200.0,31.1297,31.1644,31.1297,31.1557,3200.0
2012-12-11 11:20:00,35.88,35.99,35.87,35.88,42300.0,31.1471,31.2426,31.1384,31.1471,42300.0
2012-12-11 11:25:00,35.9,35.9,35.87,35.88,3700.0,31.1644,31.1644,31.1384,31.1471,3700.0
2012-12-11 11:30:00,35.88,35.9,35.86,35.88,6100.0,31.1471,31.1644,31.1297,31.1471,6100.0
2012-12-11 11:35:00,35.89,35.9,35.88,35.89,3300.0,31.1557,31.1644,31.1471,31.1557,3300.0
2012-12-11 11:40:00,35.89,35.9,35.87,35.9,16800.0,31.1557,31.1644,31.1384,31.1644,16800.0
2012-12-11 11:45:00,35.9,35.91,35.87,35.87,9500.0,31.1644,31.1731,31.1384,31.1384,9500.0
2012-12-11 11:50:00,35.88,35.9,35.85,35.85,4400.0,31.1471,31.1644,31.121,31.121,4400.0
2012-12-11 11:55:00,35.85,35.88,35.82,35.87,5100.0,31.121,31.1471,31.095,31.1384,5100.0
2012-12-11 12:00:00,35.88,35.91,35.79,35.8,17200.0,31.1471,31.1731,31.0689,31.0776,17200.0
2012-12-11 12:05:00,35.79,35.82,35.76,35.77,15000.0,31.0689,31.095,31.0429,31.0516,15000.0
2012-12-11 12:10:00,35.79,35.83,35.79,35.83,4800.0,31.0689,31.1037,31.0689,31.1037,4800.0
2012-12-11 12:15:00,35.82,35.83,35.76,35.82,18500.0,31.095,31.1037,31.0429,31.095,18500.0
2012-12-11 12:20:00,35.83,35.9,35.82,35.89,8800.0,31.1037,31.1644,31.095,31.1557,8800.0
2012-12-11 12:25:00,35.91,35.91,35.89,35.9,1500.0,31.1731,31.1731,31.1557,31.1644,1500.0
2012-12-11 12:30:00,35.9,35.92,35.89,35.9,3400.0,31.1644,31.1818,31.1557,31.1644,3400.0
2012-12-11 12:35:00,35.91,35.92,35.91,35.92,4200.0,31.1731,31.1818,31.1731,31.1818,4200.0
2012-12-11 12:40:00,35.92,35.97,35.91,35.96,4500.0,31.1818,31.2252,31.1731,31.2165,4500.0
2012-12-11 12:45:00,35.97,35.98,35.97,35.98,4000.0,31.2252,31.2339,31.2252,31.2339,4000.0
2012-12-11 12:50:00,35.98,36.02,35.98,36.02,3800.0,31.2339,31.2686,31.2339,31.2686,3800.0
2012-12-11 12:55:00,36.01,36.02,36.0,36.02,6000.0,31.2599,31.2686,31.2512,31.2686,6000.0
2012-12-11 13:00:00,36.01,36.04,35.98,35.99,12000.0,31.2599,31.286,31.2339,31.2426,12000.0
2012-12-11 13:05:00,35.99,36.01,35.97,35.98,14300.0,31.2426,31.2599,31.2252,31.2339,14300.0
2012-12-11 13:10:00,35.98,36.0,35.98,35.99,3600.0,31.2339,31.2512,31.2339,31.2426,3600.0
2012-12-11 13:15:00,35.98,35.99,35.97,35.99,5700.0,31.2339,31.2426,31.2252,31.2426,5700.0
2012-12-11 13:20:00,35.99,36.0,35.95,35.96,7900.0,31.2426,31.2512,31.2078,31.2165,7900.0
2012-12-11 13:25:00,35.96,35.96,35.94,35.94,8500.0,31.2165,31.2165,31.1992,31.1992,8500.0
2012-12-11 13:30:00,35.94,35.95,35.91,35.92,4600.0,31.1992,31.2078,31.1731,31.1818,4600.0
2012-12-11 13:35:00,35.93,35.93,35.89,35.89,5300.0,31.1905,31.1905,31.1557,31.1557,5300.0
2012-12-11 13:40:00,35.9,35.91,35.88,35.88,7800.0,31.1644,31.1731,31.1471,31.1471,7800.0
2012-12-11 13:45:00,35.88,35.92,35.88,35.89,6500.0,31.1471,31.1818,31.1471,31.1557,6500.0
2012-12-11 13:50:00,35.89,35.9,35.88,35.89,5700.0,31.1557,31.1644,31.1471,31.1557,5700.0
2012-12-11 13:55:00,35.9,35.91,35.88,35.88,3600.0,31.1644,31.1731,31.1471,31.1471,3600.0
2012-12-11 14:00:00,35.89,35.89,35.86,35.87,6600.0,31.1557,31.1557,31.1297,31.1384,6600.0
2012-12-11 14:05:00,35.87,35.89,35.85,35.85,9100.0,31.1384,31.1557,31.121,31.121,9100.0
2012-12-11 14:10:00,35.87,35.87,35.86,35.86,1900.0,31.1384,31.1384,31.1297,31.1297,1900.0
2012-12-11 14:15:00,35.86,35.87,35.83,35.84,4800.0,31.1297,31.1384,31.1037,31.1123,4800.0
2012-12-11 14:20:00,35.84,35.88,35.84,35.88,5800.0,31.1123,31.1471,31.1123,31.1471,5800.0
2012-12-11 14:25:00,35.88,35.88,35.83,35.83,7100.0,31.1471,31.1471,31.1037,31.1037,7100.0
2012-12-11 14:30:00,35.83,35.83,35.79,35.81,9600.0,31.1037,31.1037,31.0689,31.0863,9600.0
2012-12-11 14:35:00,35.81,35.84,35.81,35.83,4300.0,31.0863,31.1123,31.0863,31.1037,4300.0
2012-12-11 14:40:00,35.83,35.84,35.79,35.81,8700.0,31.1037,31.1123,31.0689,31.0863,8700.0
2012-12-11 14:45:00,35.81,35.81,35.76,35.77,4300.0,31.0863,31.0863,31.0429,31.0516,4300.0
2012-12-11 14:50:00,35.78,35.79,35.76,35.78,23400.0,31.0603,31.0689,31.0429,31.0603,23400.0
2012-12-11 14:55:00,35.79,35.81,35.77,35.78,85400.0,31.0689,31.0863,31.0516,31.0603,85400.0
2012-12-11 15:00:00,35.79,35.79,35.67,35.67,83900.0,31.0689,31.0689,30.9648,30.9648,83900.0
2012-12-11 15:05:00,35.67,35.7,35.65,35.7,20200.0,30.9648,30.9908,30.9474,30.9908,20200.0
2012-12-11 15:10:00,35.7,35.72,35.7,35.7,20700.0,30.9908,31.0082,30.9908,30.9908,20700.0
2012-12-11 15:15:00,35.7,35.7,35.62,35.65,15400.0,30.9908,30.9908,30.9214,30.9474,15400.0
2012-12-11 15:20:00,35.65,35.7,35.65,35.69,8400.0,30.9474,30.9908,30.9474,30.9821,8400.0
2012-12-11 15:25:00,35.7,35.77,35.68,35.77,8000.0,30.9908,31.0516,30.9734,31.0516,8000.0
2012-12-11 15:30:00,35.77,35.78,35.73,35.73,10900.0,31.0516,31.0603,31.0169,31.0169,10900.0
2012-12-11 15:35:00,35.74,35.82,35.73,35.82,14700.0,31.0255,31.095,31.0169,31.095,14700.0
2012-12-11 15:40:00,35.81,35.83,35.8,35.83,10600.0,31.0863,31.1037,31.0776,31.1037,10600.0
2012-12-11 15:45:00,35.83,35.83,35.77,35.79,16900.0,31.1037,31.1037,31.0516,31.0689,16900.0
2012-12-11 15:50:00,35.78,35.79,35.76,35.78,16200.0,31.0603,31.0689,31.0429,31.0603,16200.0
2012-12-11 15:55:00,35.77,35.78,35.73,35.77,45300.0,31.0516,31.0603,31.0169,31.0516,45300.0
2012-12-12 09:30:00,35.93,36.0,35.91,35.94,21800.0,31.1905,31.2512,31.1731,31.1992,21800.0
2012-12-12 09:35:00,35.95,36.1,35.89,35.99,40000.0,31.2078,31.338,31.1557,31.2426,40000.0
2012-12-12 09:40:00,36.01,36.14,35.97,36.14,8400.0,31.2599,31.3728,31.2252,31.3728,8400.0
2012-12-12 09:45:00,36.11,36.15,36.06,36.06,17500.0,31.3467,31.3814,31.3033,31.3033,17500.0
2012-12-12 09:50:00,36.05,36.05,35.94,35.94,12900.0,31.2946,31.2946,31.1992,31.1992,12900.0
2012-12-12 09:55:00,35.95,35.95,35.86,35.87,17000.0,31.2078,31.2078,31.1297,31.1384,17000.0
2012-12-12 10:00:00,35.86,35.93,35.84,35.84,16800.0,31.1297,31.1905,31.1123,31.1123,16800.0
2012-12-12 10:05:00,35.83,35.85,35.82,35.82,16800.0,31.1037,31.121,31.095,31.095,16800.0
2012-12-12 10:10:00,35.83,35.84,35.72,35.76,51300.0,31.1037,31.1123,31.0082,31.0429,51300.0
2012-12-12 10:15:00,35.76,35.77,35.74,35.76,11800.0,31.0429,31.0516,31.0255,31.0429,11800.0
2012-12-12 10:20:00,35.76,35.77,35.75,35.76,10300.0,31.0429,31.0516,31.0342,31.0429,10300.0
2012-12-12 10:25:00,35.76,35.77,35.75,35.76,7000.0,31.0429,31.0516,31.0342,31.0429,7000.0
2012-12-12 10:30:00,35.75,35.76,35.73,35.73,3500.0,31.0342,31.0429,31.0169,31.0169,3500.0
2012-12-12 10:35:00,35.73,35.76,35.73,35.74,5500.0,31.0169,31.0429,31.0169,31.0255,5500.0
2012-12-12 10:40:00,35.73,35.73,35.71,35.73,4100.0,31.0169,31.0169,30.9995,31.0169,4100.0
2012-12-12 10:45:00,35.74,35.76,35.73,35.76,6900.0,31.0255,31.0429,31.0169,31.0429,6900.0
2012-12-12 10:50:00,35.76,35.76,35.75,35.75,5600.0,31.0429,31.0429,31.0342,31.0342,5600.0
2012-12-12 10:55:00,35.75,35.76,35.74,35.75,4900.0,31.0342,31.0429,31.0255,31.0342,4900.0
2012-12-12 11:00:00,35.75,35.78,35.75,35.77,6800.0,31.0342,31.0603,31.0342,31.0516,6800.0
2012-12-12 11:05:00,35.77,35.77,35.76,35.76,6400.0,31.0516,31.0516,31.0429,31.0429,6400.0
2012-12-12 11:10:00,35.76,35.77,35.76,35.76,4700.0,31.0429,31.0516,31.0429,31.0429,4700.0
2012-12-12 11:15:00,35.76,35.78,35.76,35.76,7300.0,31.0429,31.0603,31.0429,31.0429,7300.0
2012-12-12 11:20:00,35.77,35.77,35.76,35.77,8800.0,31.0516,31.0516,31.0429,31.0516,8800.0
2012-12-12 11:25:00,35.76,35.78,35.75,35.75,15700.0,31.0429,31.0603,31.0342,31.0342,15700.0
2012-12-12 11:30:00,35.76,35.78,35.75,35.77,8600.0,31.0429,31.0603,31.0342,31.0516,8600.0
2012-12-12 11:35:00,35.76,35.77,35.76,35.77,7100.0,31.0429,31.0516,31.0429,31.0516,7100.0
2012-12-12 11:40:00,35.77,35.79,35.77,35.78,3800.0,31.0516,31.0689,31.0516,31.0603,3800.0
2012-12-12 11:45:00,35.77,35.79,35.77,35.78,2900.0,31.0516,31.0689,31.0516,31.0603,2900.0
2012-12-12 11:50:00,35.78,35.79,35.77,35.79,6000.0,31.0603,31.0689,31.0516,31.0689,6000.0
2012-12-12 11:55:00,35.79,35.79,35.77,35.77,6000.0,31.0689,31.0689,31.0516,31.0516,6000.0
2012-12-12 12:00:00,35.77,35.8,35.76,35.79,9500.0,31.0516,31.0776,31.0429,31.0689,9500.0
2012-12-12 12:05:00,35.79,35.8,35.78,35.78,3900.0,31.0689,31.0776,31.0603,31.0603,3900.0
2012-12-12 12:10:00,35.79,35.8,35.78,35.8,1000.0,31.0689,31.0776,31.0603,31.0776,1000.0
2012-12-12 12:15:00,35.8,35.8,35.78,35.79,9500.0,31.0776,31.0776,31.0603,31.0689,9500.0
2012-12-12 12:20:00,35.79,35.8,35.78,35.8,3600.0,31.0689,31.0776,31.0603,31.0776,3600.0
2012-12-12 12:25:00,35.8,35.82,35.8,35.82,4800.0,31.0776,31.095,31.0776,31.095,4800.0
2012-12-12 12:30:00,35.84,35.92,35.76,35.77,15700.0,31.1123,31.1818,31.0429,31.0516,15700.0
2012-12-12 12:35:00,35.79,35.88,35.78,35.88,8600.0,31.0689,31.1471,31.0603,31.1471,8600.0
2012-12-12 12:40:00,35.88,35.9,35.86,35.87,8600.0,31.1471,31.1644,31.1297,31.1384,8600.0
2012-12-12 12:45:00,35.86,35.94,35.86,35.94,9300.0,31.1297,31.1992,31.1297,31.1992,9300.0
2012-12-12 12:50:00,35.94,36.0,35.94,35.96,11000.0,31.1992,31.2512,31.1992,31.2165,11000.0
2012-12-12 12:55:00,35.96,35.98,35.95,35.97,3600.0,31.2165,31.2339,31.2078,31.2252,3600.0
2012-12-12 13:00:00,35.97,35.98,35.95,35.98,9900.0,31.2252,31.2339,31.2078,31.2339,9900.0
2012-12-12 13:05:00,35.98,36.0,35.96,35.97,7700.0,31.2339,31.2512,31.2165,31.2252,7700.0
2012-12-12 13:10:00,35.98,35.98,35.94,35.98,8600.0,31.2339,31.2339,31.1992,31.2339,8600.0
2012-12-12 13:15:00,35.96,35.99,35.96,35.98,9500.0,31.2165,31.2426,31.2165,31.2339,9500.0
2012-12-12 13:20:00,35.99,36.0,35.98,36.0,13800.0,31.2426,31.2512,31.2339,31.2512,13800.0
2012-12-12 13:25:00,36.0,36.0,35.97,35.99,15100.0,31.2512,31.2512,31.2252,31.2426,15100.0
2012-12-12 13:30:00,35.99,36.01,35.98,36.0,12900.0,31.2426,31.2599,31.2339,31.2512,12900.0
2012-12-12 13:35:00,36.0,36.0,35.91,35.91,18900.0,31.2512,31.2512,31.1731,31.1731,18900.0
2012-12-12 13:40:00,35.91,35.95,35.9,35.95,14600.0,31.1731,31.2078,31.1644,31.2078,14600.0
2012-12-12 13:45:00,35.95,35.95,35.91,35.92,12500.0,31.2078,31.2078,31.1731,31.1818,12500.0
2012-12-12 13:50:00,35.92,35.93,35.91,35.93,7400.0,31.1818,31.1905,31.1731,31.1905,7400.0
2012-12-12 13:55:00,35.94,35.94,35.91,35.92,13200.0,31.1992,31.1992,31.1731,31.1818,13200.0
2012-12-12 14:00:00,35.93,35.93,35.89,35.9,6600.0,31.1905,31.1905,31.1557,31.1644,6600.0
2012-12-12 14:05:00,35.9,35.91,35.89,35.9,10600.0,31.1644,31.1731,31.1557,31.1644,10600.0
2012-12-12 14:10:00,35.9,35.91,35.89,35.89,10300.0,31.1644,31.1731,31.1557,31.1557,10300.0
2012-12-12 14:15:00,35.89,35.9,35.89,35.9,7800.0,31.1557,31.1644,31.1557,31.1644,7800.0
2012-12-12 14:20:00,35.89,35.89,35.88,35.89,14100.0,31.1557,31.1557,31.1471,31.1557,14100.0
2012-12-12 14:25:00,35.89,35.89,35.84,35.86,14000.0,31.1557,31.1557,31.1123,31.1297,14000.0
2012-12-12 14:30:00,35.85,35.87,35.81,35.83,17700.0,31.121,31.1384,31.0863,31.1037,17700.0
2012-12-12 14:35:00,35.83,35.86,35.82,35.84,14900.0,31.1037,31.1297,31.095,31.1123,14900.0
2012-12-12 14:40:00,35.85,35.86,35.84,35.86,10400.0,31.121,31.1297,31.1123,31.1297,10400.0
2012-12-12 14:45:00,35.85,35.88,35.83,35.88,15700.0,31.121,31.1471,31.1037,31.1471,15700.0
2012-12-12 14:50:00,35.89,35.89,35.85,35.85,12500.0,31.1557,31.1557,31.121,31.121,12500.0
2012-12-12 14:55:00,35.85,35.85,35.83,35.84,10000.0,31.121,31.121,31.1037,31.1123,10000.0
2012-12-12 15:00:00,35.84,35.85,35.77,35.77,11600.0,31.1123,31.121,31.0516,31.0516,11600.0
2012-12-12 15:05:00,35.78,35.8,35.77,35.78,21400.0,31.0603,31.0776,31.0516,31.0603,21400.0
2012-12-12 15:10:00,35.78,35.78,35.72,35.73,27300.0,31.0603,31.0603,31.0082,31.0169,27300.0
2012-12-12 15:15:00,35.73,35.74,35.72,35.72,14600.0,31.0169,31.0255,31.0082,31.0082,14600.0
2012-12-12 15:20:00,35.73,35.74,35.67,35.69,30800.0,31.0169,31.0255,30.9648,30.9821,30800.0
2012-12-12 15:25:00,35.69,35.69,35.6,35.6,19000.0,30.9821,30.9821,30.904,30.904,19000.0
2012-12-12 15:30:00,35.6,35.66,35.6,35.64,28900.0,30.904,30.9561,30.904,30.9387,28900.0
2012-12-12 15:35:00,35.63,35.63,35.59,35.6,29500.0,30.93,30.93,30.8953,30.904,29500.0
2012-12-12 15:40:00,35.59,35.63,35.59,35.62,17900.0,30.8953,30.93,30.8953,30.9214,17900.0
2012-12-12 15:45:00,35.63,35.66,35.61,35.66,58700.0,30.93,30.9561,30.9127,30.9561,58700.0
2012-12-12 15:50:00,35.66,35.67,35.55,35.55,104800.0,30.9561,30.9648,30.8606,30.8606,104800.0
2012-12-12 15:55:00,35.55,35.63,35.54,35.63,47500.0,30.8606,30.93,30.8519,30.93,47500.0
2012-12-13 09:30:00,35.71,35.87,35.62,35.75,29300.0,30.9995,31.1384,30.9214,31.0342,29300.0
2012-12-13 09:35:00,35.78,35.82,35.77,35.78,4000.0,31.0603,31.095,31.0516,31.0603,4000.0
2012-12-13 09:40:00,35.77,35.78,35.65,35.67,13700.0,31.0516,31.0603,30.9474,30.9648,13700.0
2012-12-13 09:45:00,35.68,35.69,35.61,35.61,11500.0,30.9734,30.9821,30.9127,30.9127,11500.0
2012-12-13 09:50:00,35.63,35.65,35.63,35.64,6800.0,30.93,30.9474,30.93,30.9387,6800.0
2012-12-13 09:55:00,35.62,35.62,35.55,35.55,6300.0,30.9214,30.9214,30.8606,30.8606,6300.0
2012-12-13 10:00:00,35.57,35.67,35.55,35.67,25300.0,30.878,30.9648,30.8606,30.9648,25300.0
2012-12-13 10:05:00,35.66,35.78,35.66,35.72,9400.0,30.9561,31.0603,30.9561,31.0082,9400.0
2012-12-13 10:10:00,35.73,35.73,35.7,35.7,4200.0,31.0169,31.0169,30.9908,30.9908,4200.0
2012-12-13 10:15:00,35.7,35.71,35.65,35.65,9800.0,30.9908,30.9995,30.9474,30.9474,9800.0
2012-12-13 10:20:00,35.67,35.67,35.65,35.65,6300.0,30.9648,30.9648,30.9474,30.9474,6300.0
2012-12-13 10:25:00,35.64,35.66,35.61,35.66,8600.0,30.9387,30.9561,30.9127,30.9561,8600.0
2012-12-13 10:30:00,35.66,35.74,35.66,35.69,8200.0,30.9561,31.0255,30.9561,30.9821,8200.0
2012-12-13 10:35:00,35.69,35.73,35.67,35.73,5300.0,30.9821,31.0169,30.9648,31.0169,5300.0
2012-12-13 10:40:00,35.73,35.73,35.69,35.69,8500.0,31.0169,31.0169,30.9821,30.9821,8500.0
2012-12-13 10:45:00,35.69,35.71,35.66,35.7,18000.0,30.9821,30.9995,30.9561,30.9908,18000.0
2012-12-13 10:50:00,35.7,35.72,35.67,35.68,7200.0,30.9908,31.0082,30.9648,30.9734,7200.0
2012-12-13 10:55:00,35.66,35.66,35.63,35.63,5900.0,30.9561,30.9561,30.93,30.93,5900.0
2012-12-13 11:00:00,35.64,35.64,35.6,35.61,8700.0,30.9387,30.9387,30.904,30.9127,8700.0
2012-12-13 11:05:00,35.61,35.62,35.55,35.55,17200.0,30.9127,30.9214,30.8606,30.8606,17200.0
2012-12-13 11:10:00,35.55,35.55,35.49,35.5,14600.0,30.8606,30.8606,30.8085,30.8172,14600.0
2012-12-13 11:15:00,35.49,35.52,35.48,35.51,9500.0,30.8085,30.8346,30.7998,30.8259,9500.0
2012-12-13 11:20:00,35.51,35.52,35.45,35.45,4600.0,30.8259,30.8346,30.7738,30.7738,4600.0
2012-12-13 11:25:00,35.46,35.47,35.42,35.47,13000.0,30.7825,30.7911,30.7477,30.7911,13000.0
2012-12-13 11:30:00,35.46,35.49,35.43,35.49,6000.0,30.7825,30.8085,30.7564,30.8085,6000.0
2012-12-13 11:35:00,35.51,35.53,35.49,35.51,7800.0,30.8259,30.8432,30.8085,30.8259,7800.0
2012-12-13 11:40:00,35.5,35.55,35.49,35.55,7800.0,30.8172,30.8606,30.8085,30.8606,7800.0
2012-12-13 11:45:00,35.54,35.55,35.53,35.54,3700.0,30.8519,30.8606,30.8432,30.8519,3700.0
2012-12-13 11:50:00,35.53,35.62,35.52,35.6,45300.0,30.8432,30.9214,30.8346,30.904,45300.0
2012-12-13 11:55:00,35.59,35.6,35.58,35.59,4200.0,30.8953,30.904,30.8866,30.8953,4200.0
2012-12-13 12:00:00,35.58,35.59,35.56,35.56,6800.0,30.8866,30.8953,30.8693,30.8693,6800.0
2012-12-13 12:05:00,35.55,35.55,35.52,35.52,4700.0,30.8606,30.8606,30.8346,30.8346,4700.0
2012-12-13 12:10:00,35.53,35.53,35.48,35.49,13900.0,30.8432,30.8432,30.7998,30.8085,13900.0
2012-12-13 12:15:00,35.49,35.55,35.48,35.5,10600.0,30.8085,30.8606,30.7998,30.8172,10600.0
2012-12-13 12:20:00,35.5,35.53,35.48,35.49,19200.0,30.8172,30.8432,30.7998,30.8085,19200.0
2012-12-13 12:25:00,35.49,35.5,35.41,35.41,8200.0,30.8085,30.8172,30.7391,30.7391,8200.0
2012-12-13 12:30:00,35.41,35.45,35.4,35.42,19900.0,30.7391,30.7738,30.7304,30.7477,19900.0
2012-12-13 12:35:00,35.42,35.43,35.41,35.42,8800.0,30.7477,30.7564,30.7391,30.7477,8800.0
2012-12-13 12:40:00,35.43,35.43,35.34,35.36,36100.0,30.7564,30.7564,30.6783,30.6957,36100.0
2012-12-13 12:45:00,35.37,35.37,35.29,35.35,31800.0,30.7043,30.7043,30.6349,30.687,31800.0
2012-12-13 12:50:00,35.35,35.38,35.34,35.36,5400.0,30.687,30.713,30.6783,30.6957,5400.0
2012-12-13 12:55:00,35.35,35.37,35.34,35.35,13500.0,30.687,30.7043,30.6783,30.687,13500.0
2012-12-13 13:00:00,35.34,35.37,35.34,35.34,17000.0,30.6783,30.7043,30.6783,30.6783,17000.0
2012-12-13 13:05:00,35.33,35.34,35.27,35.27,5100.0,30.6696,30.6783,30.6175,30.6175,5100.0
2012-12-13 13:10:00,35.28,35.3,35.19,35.21,17400.0,30.6262,30.6436,30.5481,30.5654,17400.0
2012-12-13 13:15:00,35.21,35.3,35.2,35.3,11200.0,30.5654,30.6436,30.5568,30.6436,11200.0
2012-12-13 13:20:00,35.3,35.39,35.3,35.39,4700.0,30.6436,30.7217,30.6436,30.7217,4700.0
2012-12-13 13:25:00,35.39,35.4,35.37,35.39,4600.0,30.7217,30.7304,30.7043,30.7217,4600.0
2012-12-13 13:30:00,35.39,35.4,35.32,35.32,3800.0,30.7217,30.7304,30.6609,30.6609,3800.0
2012-12-13 13:35:00,35.33,35.39,35.33,35.39,4300.0,30.6696,30.7217,30.6696,30.7217,4300.0
2012-12-13 13:40:00,35.39,35.39,35.34,35.35,7100.0,30.7217,30.7217,30.6783,30.687,7100.0
2012-12-13 13:45:00,35.34,35.34,35.29,35.3,6500.0,30.6783,30.6783,30.6349,30.6436,6500.0
2012-12-13 13:50:00,35.3,35.32,35.29,35.32,3800.0,30.6436,30.6609,30.6349,30.6609,3800.0
2012-12-13 13:55:00,35.31,35.34,35.31,35.34,4500.0,30.6523,30.6783,30.6523,30.6783,4500.0
2012-12-13 14:00:00,35.34,35.35,35.34,35.34,3000.0,30.6783,30.687,30.6783,30.6783,3000.0
2012-12-13 14:05:00,35.33,35.33,35.25,35.27,5000.0,30.6696,30.6696,30.6002,30.6175,5000.0
2012-12-13 14:10:00,35.26,35.29,35.2,35.28,11600.0,30.6088,30.6349,30.5568,30.6262,11600.0
2012-12-13 14:15:00,35.28,35.31,35.28,35.29,7200.0,30.6262,30.6523,30.6262,30.6349,7200.0
2012-12-13 14:20:00,35.29,35.32,35.28,35.32,5900.0,30.6349,30.6609,30.6262,30.6609,5900.0
2012-12-13 14:25:00,35.32,35.34,35.31,35.34,6100.0,30.6609,30.6783,30.6523,30.6783,6100.0
2012-12-13 14:30:00,35.34,35.34,35.26,35.31,15100.0,30.6783,30.6783,30.6088,30.6523,15100.0
2012-12-13 14:35:00,35.32,35.32,35.25,35.25,13300.0,30.6609,30.6609,30.6002,30.6002,13300.0
2012-12-13 14:40:00,35.24,35.24,35.17,35.19,27600.0,30.5915,30.5915,30.5307,30.5481,27600.0
2012-12-13 14:45:00,35.18,35.2,35.18,35.18,5700.0,30.5394,30.5568,30.5394,30.5394,5700.0
2012-12-13 14:50:00,35.19,35.21,35.18,35.21,15100.0,30.5481,30.5654,30.5394,30.5654,15100.0
2012-12-13 14:55:00,35.21,35.21,35.17,35.17,7000.0,30.5654,30.5654,30.5307,30.5307,7000.0
2012-12-13 15:00:00,35.18,35.19,35.15,35.15,21200.0,30.5394,30.5481,30.5134,30.5134,21200.0
2012-12-13 15:05:00,35.15,35.18,35.15,35.17,14900.0,30.5134,30.5394,30.5134,30.5307,14900.0
2012-12-13 15:10:00,35.18,35.18,35.14,35.14,12300.0,30.5394,30.5394,30.5047,30.5047,12300.0
2012-12-13 15:15:00,35.14,35.15,35.12,35.13,13800.0,30.5047,30.5134,30.4873,30.496,13800.0
2012-12-13 15:20:00,35.13,35.13,35.12,35.12,20500.0,30.496,30.496,30.4873,30.4873,20500.0
2012-12-13 15:25:00,35.12,35.13,35.1,35.11,18900.0,30.4873,30.496,30.47,30.4786,18900.0
2012-12-13 15:30:00,35.11,35.12,35.11,35.12,26600.0,30.4786,30.4873,30.4786,30.4873,26600.0
2012-12-13 15:35:00,35.11,35.26,35.11,35.24,47700.0,30.4786,30.6088,30.4786,30.5915,47700.0
2012-12-13 15:40:00,35.24,35.33,35.23,35.31,29600.0,30.5915,30.6696,30.5828,30.6523,29600.0
2012-12-13 15:45:00,35.31,35.31,35.25,35.26,42800.0,30.6523,30.6523,30.6002,30.6088,42800.0
2012-12-13 15:50:00,35.27,35.32,35.26,35.3,53700.0,30.6175,30.6609,30.6088,30.6436,53700.0
2012-12-13 15:55:00,35.3,35.3,35.18,35.2,88200.0,30.6436,30.6436,30.5394,30.5568,88200.0
2012-12-14 09:30:00,35.08,35.19,34.93,35.06,40000.0,30.4526,30.5481,30.3224,30.4352,40000.0
2012-12-14 09:35:00,35.04,35.1,35.03,35.05,3200.0,30.4179,30.47,30.4092,30.4266,3200.0
2012-12-14 09:40:00,35.05,35.11,35.05,35.07,4400.0,30.4266,30.4786,30.4266,30.4439,4400.0
2012-12-14 09:45:00,35.08,35.2,35.08,35.2,6300.0,30.4526,30.5568,30.4526,30.5568,6300.0
2012-12-14 09:50:00,35.2,35.25,35.18,35.24,7600.0,30.5568,30.6002,30.5394,30.5915,7600.0
2012-12-14 09:55:00,35.25,35.27,35.22,35.22,10300.0,30.6002,30.6175,30.5741,30.5741,10300.0
2012-12-14 10:00:00,35.21,35.28,35.21,35.28,12100.0,30.5654,30.6262,30.5654,30.6262,12100.0
2012-12-14 10:05:00,35.27,35.27,35.23,35.23,2200.0,30.6175,30.6175,30.5828,30.5828,2200.0
2012-12-14 10:10:00,35.23,35.35,35.23,35.33,16800.0,30.5828,30.687,30.5828,30.6696,16800.0
2012-12-14 10:15:00,35.34,35.34,35.27,35.27,3300.0,30.6783,30.6783,30.6175,30.6175,3300.0
2012-12-14 10:20:00,35.28,35.28,35.22,35.24,5200.0,30.6262,30.6262,30.5741,30.5915,5200.0
2012-12-14 10:25:00,35.26,35.29,35.21,35.22,5200.0,30.6088,30.6349,30.5654,30.5741,5200.0
2012-12-14 10:30:00,35.22,35.24,35.19,35.2,10000.0,30.5741,30.5915,30.5481,30.5568,10000.0
2012-12-14 10:35:00,35.2,35.27,35.2,35.26,8100.0,30.5568,30.6175,30.5568,30.6088,8100.0
2012-12-14 10:40:00,35.26,35.26,35.24,35.24,1200.0,30.6088,30.6088,30.5915,30.5915,1200.0
2012-12-14 10:45:00,35.25,35.3,35.25,35.3,7500.0,30.6002,30.6436,30.6002,30.6436,7500.0
2012-12-14 10:50:00,35.3,35.3,35.29,35.3,800.0,30.6436,30.6436,30.6349,30.6436,800.0
2012-12-14 10:55:00,35.29,35.29,35.25,35.25,6400.0,30.6349,30.6349,30.6002,30.6002,6400.0
2012-12-14 11:00:00,35.25,35.25,35.24,35.24,3700.0,30.6002,30.6002,30.5915,30.5915,3700.0
2012-12-14 11:05:00,35.25,35.27,35.25,35.27,7900.0,30.6002,30.6175,30.6002,30.6175,7900.0
2012-12-14 11:10:00,35.27,35.3,35.25,35.3,4400.0,30.6175,30.6436,30.6002,30.6436,4400.0
2012-12-14 11:15:00,35.3,35.31,35.29,35.3,15000.0,30.6436,30.6523,30.6349,30.6436,15000.0
2012-12-14 11:20:00,35.3,35.3,35.27,35.28,15300.0,30.6436,30.6436,30.6175,30.6262,15300.0
2012-12-14 11:25:00,35.29,35.29,35.27,35.28,3400.0,30.6349,30.6349,30.6175,30.6262,3400.0
2012-12-14 11:30:00,35.28,35.3,35.26,35.27,7500.0,30.6262,30.6436,30.6088,30.6175,7500.0
2012-12-14 11:35:00,35.28,35.3,35.25,35.27,12700.0,30.6262,30.6436,30.6002,30.6175,12700.0
2012-12-14 11:40:00,35.28,35.32,35.27,35.32,7700.0,30.6262,30.6609,30.6175,30.6609,7700.0
2012-12-14 11:45:00,35.3,35.31,35.3,35.3,4800.0,30.6436,30.6523,30.6436,30.6436,4800.0
2012-12-14 11:50:00,35.3,35.31,35.3,35.3,9300.0,30.6436,30.6523,30.6436,30.6436,9300.0
2012-12-14 11:55:00,35.3,35.31,35.29,35.31,9300.0,30.6436,30.6523,30.6349,30.6523,9300.0
2012-12-14 12:00:00,35.31,35.39,35.31,35.38,7800.0,30.6523,30.7217,30.6523,30.713,7800.0
2012-12-14 12:05:00,35.39,35.42,35.39,35.41,5000.0,30.7217,30.7477,30.7217,30.7391,5000.0
2012-12-14 12:10:00,35.41,35.42,35.4,35.41,9600.0,30.7391,30.7477,30.7304,30.7391,9600.0
2012-12-14 12:15:00,35.42,35.44,35.38,35.38,19400.0,30.7477,30.7651,30.713,30.713,19400.0
2012-12-14 12:20:00,35.37,35.38,35.36,35.36,5000.0,30.7043,30.713,30.6957,30.6957,5000.0
2012-12-14 12:25:00,35.36,35.39,35.36,35.39,5900.0,30.6957,30.7217,30.6957,30.7217,5900.0
2012-12-14 12:30:00,35.39,35.41,35.35,35.38,10000.0,30.7217,30.7391,30.687,30.713,10000.0
2012-12-14 12:35:00,35.36,35.37,35.31,35.32,2800.0,30.6957,30.7043,30.6523,30.6609,2800.0
2012-12-14 12:40:00,35.32,35.4,35.32,35.38,11600.0,30.6609,30.7304,30.6609,30.713,11600.0
2012-12-14 12:45:00,35.38,35.41,35.37,35.38,5700.0,30.713,30.7391,30.7043,30.713,5700.0
2012-12-14 12:50:00,35.38,35.39,35.38,35.38,1000.0,30.713,30.7217,30.713,30.713,1000.0
2012-12-14 12:55:00,35.39,35.43,35.37,35.42,23500.0,30.7217,30.7564,30.7043,30.7477,23500.0
2012-12-14 13:00:00,35.42,35.43,35.41,35.43,4900.0,30.7477,30.7564,30.7391,30.7564,4900.0
2012-12-14 13:05:00,35.44,35.46,35.44,35.44,25800.0,30.7651,30.7825,30.7651,30.7651,25800.0
2012-12-14 13:10:00,35.44,35.47,35.43,35.45,19300.0,30.7651,30.7911,30.7564,30.7738,19300.0
2012-12-14 13:15:00,35.44,35.45,35.43,35.43,29800.0,30.7651,30.7738,30.7564,30.7564,29800.0
2012-12-14 13:20:00,35.43,35.43,35.41,35.42,5900.0,30.7564,30.7564,30.7391,30.7477,5900.0
2012-12-14 13:25:00,35.42,35.44,35.42,35.44,6900.0,30.7477,30.7651,30.7477,30.7651,6900.0
2012-12-14 13:30:00,35.45,35.46,35.4,35.41,32500.0,30.7738,30.7825,30.7304,30.7391,32500.0
2012-12-14 13:35:00,35.4,35.43,35.4,35.43,6200.0,30.7304,30.7564,30.7304,30.7564,6200.0
2012-12-14 13:40:00,35.43,35.43,35.4,35.42,28100.0,30.7564,30.7564,30.7304,30.7477,28100.0
2012-12-14 13:45:00,35.43,35.44,35.42,35.43,11900.0,30.7564,30.7651,30.7477,30.7564,11900.0
2012-12-14 13:50:00,35.42,35.45,35.41,35.45,10600.0,30.7477,30.7738,30.7391,30.7738,10600.0
2012-12-14 13:55:00,35.44,35.46,35.44,35.46,5600.0,30.7651,30.7825,30.7651,30.7825,5600.0
2012-12-14 14:00:00,35.47,35.47,35.45,35.45,9200.0,30.7911,30.7911,30.7738,30.7738,9200.0
2012-12-14 14:05:00,35.45,35.49,35.44,35.49,7200.0,30.7738,30.8085,30.7651,30.8085,7200.0
2012-12-14 14:10:00,35.49,35.51,35.49,35.51,10000.0,30.8085,30.8259,30.8085,30.8259,10000.0
2012-12-14 14:15:00,35.51,35.52,35.51,35.51,4900.0,30.8259,30.8346,30.8259,30.8259,4900.0
2012-12-14 14:20:00,35.52,35.52,35.51,35.52,2300.0,30.8346,30.8346,30.8259,30.8346,2300.0
2012-12-14 14:25:00,35.51,35.52,35.49,35.49,12800.0,30.8259,30.8346,30.8085,30.8085,12800.0
2012-12-14 14:30:00,35.5,35.5,35.49,35.49,8400.0,30.8172,30.8172,30.8085,30.8085,8400.0
2012-12-14 14:35:00,35.5,35.5,35.49,35.5,16000.0,30.8172,30.8172,30.8085,30.8172,16000.0
2012-12-14 14:40:00,35.49,35.5,35.49,35.5,13900.0,30.8085,30.8172,30.8085,30.8172,13900.0
2012-12-14 14:45:00,35.49,35.5,35.49,35.49,9800.0,30.8085,30.8172,30.8085,30.8085,9800.0
2012-12-14 14:50:00,35.5,35.5,35.49,35.49,10800.0,30.8172,30.8172,30.8085,30.8085,10800.0
2012-12-14 14:55:00,35.49,35.5,35.47,35.48,23800.0,30.8085,30.8172,30.7911,30.7998,23800.0
2012-12-14 15:00:00,35.47,35.48,35.42,35.43,37100.0,30.7911,30.7998,30.7477,30.7564,37100.0
2012-12-14 15:05:00,35.43,35.43,35.39,35.4,23500.0,30.7564,30.7564,30.7217,30.7304,23500.0
2012-12-14 15:10:00,35.41,35.46,35.4,35.46,15700.0,30.7391,30.7825,30.7304,30.7825,15700.0
2012-12-14 15:15:00,35.45,35.46,35.44,35.44,12600.0,30.7738,30.7825,30.7651,30.7651,12600.0
2012-12-14 15:20:00,35.45,35.45,35.43,35.44,11200.0,30.7738,30.7738,30.7564,30.7651,11200.0
2012-12-14 15:25:00,35.43,35.44,35.43,35.44,17600.0,30.7564,30.7651,30.7564,30.7651,17600.0
2012-12-14 15:30:00,35.43,35.46,35.43,35.46,23400.0,30.7564,30.7825,30.7564,30.7825,23400.0
2012-12-14 15:35:00,35.46,35.46,35.45,35.45,26900.0,30.7825,30.7825,30.7738,30.7738,26900.0
2012-12-14 15:40:00,35.45,35.45,35.4,35.4,36200.0,30.7738,30.7738,30.7304,30.7304,36200.0
2012-12-14 15:45:00,35.4,35.41,35.31,35.32,63600.0,30.7304,30.7391,30.6523,30.6609,63600.0
2012-12-14 15:50:00,35.31,35.31,35.24,35.26,86700.0,30.6523,30.6523,30.5915,30.6088,86700.0
2012-12-14 15:55:00,35.27,35.3,35.26,35.3,101000.0,30.6175,30.6436,30.6088,30.6436,101000.0
2012-12-17 09:30:00,35.47,35.61,35.3,35.49,52500.0,30.7911,30.9127,30.6436,30.8085,52500.0
2012-12-17 09:35:00,35.49,35.51,35.31,35.31,29400.0,30.8085,30.8259,30.6523,30.6523,29400.0
2012-12-17 09:40:00,35.34,35.42,35.33,35.42,6800.0,30.6783,30.7477,30.6696,30.7477,6800.0
2012-12-17 09:45:00,35.43,35.46,35.32,35.34,11600.0,30.7564,30.7825,30.6609,30.6783,11600.0
2012-12-17 09:50:00,35.33,35.41,35.33,35.4,6500.0,30.6696,30.7391,30.6696,30.7304,6500.0
2012-12-17 09:55:00,35.41,35.5,35.41,35.45,8800.0,30.7391,30.8172,30.7391,30.7738,8800.0
2012-12-17 10:00:00,35.44,35.45,35.32,35.32,9700.0,30.7651,30.7738,30.6609,30.6609,9700.0
2012-12-17 10:05:00,35.31,35.34,35.27,35.34,7400.0,30.6523,30.6783,30.6175,30.6783,7400.0
2012-12-17 10:10:00,35.36,35.4,35.36,35.37,3900.0,30.6957,30.7304,30.6957,30.7043,3900.0
2012-12-17 10:15:00,35.39,35.39,35.35,35.35,2900.0,30.7217,30.7217,30.687,30.687,2900.0
2012-12-17 10:20:00,35.36,35.39,35.34,35.36,2700.0,30.6957,30.7217,30.6783,30.6957,2700.0
2012-12-17 10:25:00,35.37,35.38,35.34,35.35,1800.0,30.7043,30.713,30.6783,30.687,1800.0
2012-12-17 10:30:00,35.33,35.42,35.33,35.41,4500.0,30.6696,30.7477,30.6696,30.7391,4500.0
2012-12-17 10:35:00,35.41,35.43,35.41,35.43,2400.0,30.7391,30.7564,30.7391,30.7564,2400.0
2012-12-17 10:40:00,35.41,35.43,35.41,35.41,1800.0,30.7391,30.7564,30.7391,30.7391,1800.0
2012-12-17 10:45:00,35.41,35.47,35.41,35.44,11200.0,30.7391,30.7911,30.7391,30.7651,11200.0
2012-12-17 10:50:00,35.47,35.53,35.45,35.45,21600.0,30.7911,30.8432,30.7738,30.7738,21600.0
2012-12-17 10:55:00,35.46,35.48,35.45,35.47,2100.0,30.7825,30.7998,30.7738,30.7911,2100.0
2012-12-17 11:00:00,35.47,35.49,35.46,35.49,6000.0,30.7911,30.8085,30.7825,30.8085,6000.0
2012-12-17 11:05:00,35.5,35.53,35.49,35.52,6700.0,30.8172,30.8432,30.8085,30.8346,6700.0
2012-12-17 11:10:00,35.53,35.57,35.51,35.51,11200.0,30.8432,30.878,30.8259,30.8259,11200.0
2012-12-17 11:15:00,35.5,35.52,35.47,35.52,13600.0,30.8172,30.8346,30.7911,30.8346,13600.0
2012-12-17 11:20:00,35.53,35.54,35.46,35.47,8600.0,30.8432,30.8519,30.7825,30.7911,8600.0
2012-12-17 11:25:00,35.46,35.5,35.46,35.48,8300.0,30.7825,30.8172,30.7825,30.7998,8300.0
2012-12-17 11:30:00,35.48,35.53,35.48,35.5,19400.0,30.7998,30.8432,30.7998,30.8172,19400.0
2012-12-17 11:35:00,35.5,35.5,35.46,35.47,10100.0,30.8172,30.8172,30.7825,30.7911,10100.0
2012-12-17 11:40:00,35.47,35.52,35.47,35.5,8500.0,30.7911,30.8346,30.7911,30.8172,8500.0
2012-12-17 11:45:00,35.5,35.52,35.49,35.5,12800.0,30.8172,30.8346,30.8085,30.8172,12800.0
2012-12-17 11:50:00,35.5,35.51,35.49,35.5,7000.0,30.8172,30.8259,30.8085,30.8172,7000.0
2012-12-17 11:55:00,35.5,35.5,35.49,35.5,2400.0,30.8172,30.8172,30.8085,30.8172,2400.0
2012-12-17 12:00:00,35.5,35.5,35.49,35.5,14000.0,30.8172,30.8172,30.8085,30.8172,14000.0
2012-12-17 12:05:00,35.5,35.55,35.49,35.55,26800.0,30.8172,30.8606,30.8085,30.8606,26800.0
2012-12-17 12:10:00,35.54,35.55,35.51,35.54,7800.0,30.8519,30.8606,30.8259,30.8519,7800.0
2012-12-17 12:15:00,35.54,35.56,35.52,35.56,8300.0,30.8519,30.8693,30.8346,30.8693,8300.0
2012-12-17 12:20:00,35.57,35.59,35.57,35.59,2600.0,30.878,30.8953,30.878,30.8953,2600.0
2012-12-17 12:25:00,35.59,35.59,35.54,35.57,14100.0,30.8953,30.8953,30.8519,30.878,14100.0
2012-12-17 12:30:00,35.58,35.61,35.58,35.61,7000.0,30.8866,30.9127,30.8866,30.9127,7000.0
2012-12-17 12:35:00,35.6,35.61,35.56,35.57,5500.0,30.904,30.9127,30.8693,30.878,5500.0
2012-12-17 12:40:00,35.57,35.58,35.57,35.58,4700.0,30.878,30.8866,30.878,30.8866,4700.0
2012-12-17 12:45:00,35.58,35.58,35.57,35.58,10000.0,30.8866,30.8866,30.878,30.8866,10000.0
2012-12-17 12:50:00,35.57,35.57,35.55,35.56,9200.0,30.878,30.878,30.8606,30.8693,9200.0
2012-12-17 12:55:00,35.56,35.56,35.54,35.55,5300.0,30.8693,30.8693,30.8519,30.8606,5300.0
2012-12-17 13:00:00,35.54,35.56,35.54,35.55,23900.0,30.8519,30.8693,30.8519,30.8606,23900.0
2012-12-17 13:05:00,35.55,35.55,35.54,35.55,8200.0,30.8606,30.8606,30.8519,30.8606,8200.0
2012-12-17 13:10:00,35.55,35.56,35.54,35.55,2900.0,30.8606,30.8693,30.8519,30.8606,2900.0
2012-12-17 13:15:00,35.56,35.58,35.53,35.55,9500.0,30.8693,30.8866,30.8432,30.8606,9500.0
2012-12-17 13:20:00,35.56,35.63,35.56,35.6,14400.0,30.8693,30.93,30.8693,30.904,14400.0
2012-12-17 13:25:00,35.6,35.6,35.57,35.57,2900.0,30.904,30.904,30.878,30.878,2900.0
2012-12-17 13:30:00,35.58,35.59,35.57,35.58,5800.0,30.8866,30.8953,30.878,30.8866,5800.0
2012-12-17 13:35:00,35.57,35.58,35.55,35.57,5300.0,30.878,30.8866,30.8606,30.878,5300.0
2012-12-17 13:40:00,35.57,35.59,35.54,35.54,7000.0,30.878,30.8953,30.8519,30.8519,7000.0
2012-12-17 13:45:00,35.55,35.56,35.54,35.55,7500.0,30.8606,30.8693,30.8519,30.8606,7500.0
2012-12-17 13:50:00,35.55,35.56,35.55,35.55,600.0,30.8606,30.8693,30.8606,30.8606,600.0
2012-12-17 13:55:00,35.56,35.56,35.55,35.56,4000.0,30.8693,30.8693,30.8606,30.8693,4000.0
2012-12-17 14:00:00,35.56,35.62,35.54,35.54,15400.0,30.8693,30.9214,30.8519,30.8519,15400.0
2012-12-17 14:05:00,35.54,35.54,35.51,35.52,6300.0,30.8519,30.8519,30.8259,30.8346,6300.0
2012-12-17 14:10:00,35.52,35.52,35.51,35.51,10500.0,30.8346,30.8346,30.8259,30.8259,10500.0
2012-12-17 14:15:00,35.5,35.51,35.47,35.49,29200.0,30.8172,30.8259,30.7911,30.8085,29200.0
2012-12-17 14:20:00,35.48,35.48,35.42,35.45,8800.0,30.7998,30.7998,30.7477,30.7738,8800.0
2012-12-17 14:25:00,35.45,35.46,35.44,35.45,4000.0,30.7738,30.7825,30.7651,30.7738,4000.0
2012-12-17 14:30:00,35.45,35.48,35.44,35.48,5400.0,30.7738,30.7998,30.7651,30.7998,5400.0
2012-12-17 14:35:00,35.48,35.5,35.48,35.48,6800.0,30.7998,30.8172,30.7998,30.7998,6800.0
2012-12-17 14:40:00,35.48,35.52,35.48,35.51,8400.0,30.7998,30.8346,30.7998,30.8259,8400.0
2012-12-17 14:45:00,35.5,35.52,35.5,35.51,6700.0,30.8172,30.8346,30.8172,30.8259,6700.0
2012-12-17 14:50:00,35.51,35.52,35.47,35.49,12900.0,30.8259,30.8346,30.7911,30.8085,12900.0
2012-12-17 14:55:00,35.49,35.53,35.49,35.5,10000.0,30.8085,30.8432,30.8085,30.8172,10000.0
2012-12-17 15:00:00,35.49,35.51,35.48,35.51,6200.0,30.8085,30.8259,30.7998,30.8259,6200.0
2012-12-17 15:05:00,35.5,35.55,35.49,35.54,18300.0,30.8172,30.8606,30.8085,30.8519,18300.0
2012-12-17 15:10:00,35.54,35.56,35.52,35.55,17400.0,30.8519,30.8693,30.8346,30.8606,17400.0
2012-12-17 15:15:00,35.54,35.55,35.54,35.55,6900.0,30.8519,30.8606,30.8519,30.8606,6900.0
2012-12-17 15:20:00,35.55,35.58,35.54,35.58,11600.0,30.8606,30.8866,30.8519,30.8866,11600.0
2012-12-17 15:25:00,35.58,35.59,35.57,35.59,8200.0,30.8866,30.8953,30.878,30.8953,8200.0
2012-12-17 15:30:00,35.58,35.61,35.58,35.6,27500.0,30.8866,30.9127,30.8866,30.904,27500.0
2012-12-17 15:35:00,35.59,35.61,35.59,35.6,16400.0,30.8953,30.9127,30.8953,30.904,16400.0
2012-12-17 15:40:00,35.6,35.61,35.59,35.6,18900.0,30.904,30.9127,30.8953,30.904,18900.0
2012-12-17 15:45:00,35.59,35.6,35.57,35.59,33900.0,30.8953,30.904,30.878,30.8953,33900.0
2012-12-17 15:50:00,35.59,35.6,35.55,35.57,56700.0,30.8953,30.904,30.8606,30.878,56700.0
2012-12-17 15:55:00,35.57,35.57,35.54,35.56,129100.0,30.878,30.878,30.8519,30.8693,129100.0
2012-12-18 09:30:00,35.52,35.63,35.38,35.63,34000.0,30.8346,30.93,30.713,30.93,34000.0
2012-12-18 09:35:00,35.64,35.7,35.64,35.66,6200.0,30.9387,30.9908,30.9387,30.9561,6200.0
2012-12-18 09:40:00,35.67,35.72,35.66,35.69,12700.0,30.9648,31.0082,30.9561,30.9821,12700.0
2012-12-18 09:45:00,35.67,35.72,35.63,35.7,8400.0,30.9648,31.0082,30.93,30.9908,8400.0
2012-12-18 09:50:00,35.69,35.7,35.62,35.65,12400.0,30.9821,30.9908,30.9214,30.9474,12400.0
2012-12-18 09:55:00,35.66,35.69,35.64,35.66,5000.0,30.9561,30.9821,30.9387,30.9561,5000.0
2012-12-18 10:00:00,35.64,35.67,35.64,35.64,10300.0,30.9387,30.9648,30.9387,30.9387,10300.0
2012-12-18 10:05:00,35.64,35.67,35.62,35.67,5500.0,30.9387,30.9648,30.9214,30.9648,5500.0
2012-12-18 10:10:00,35.65,35.69,35.64,35.66,7200.0,30.9474,30.9821,30.9387,30.9561,7200.0
2012-12-18 10:15:00,35.67,35.67,35.58,35.59,7600.0,30.9648,30.9648,30.8866,30.8953,7600.0
2012-12-18 10:20:00,35.62,35.66,35.58,35.63,6000.0,30.9214,30.9561,30.8866,30.93,6000.0
2012-12-18 10:25:00,35.65,35.66,35.59,35.64,10600.0,30.9474,30.9561,30.8953,30.9387,10600.0
2012-12-18 10:30:00,35.66,35.67,35.64,35.66,5200.0,30.9561,30.9648,30.9387,30.9561,5200.0
2012-12-18 10:35:00,35.67,35.72,35.67,35.7,10300.0,30.9648,31.0082,30.9648,30.9908,10300.0
2012-12-18 10:40:00,35.7,35.72,35.68,35.7,10400.0,30.9908,31.0082,30.9734,30.9908,10400.0
2012-12-18 10:45:00,35.7,35.73,35.69,35.72,11900.0,30.9908,31.0169,30.9821,31.0082,11900.0
2012-12-18 10:50:00,35.72,35.76,35.7,35.75,12500.0,31.0082,31.0429,30.9908,31.0342,12500.0
2012-12-18 10:55:00,35.75,35.75,35.72,35.72,10800.0,31.0342,31.0342,31.0082,31.0082,10800.0
2012-12-18 11:00:00,35.72,35.74,35.69,35.72,13800.0,31.0082,31.0255,30.9821,31.0082,13800.0
2012-12-18 11:05:00,35.72,35.74,35.72,35.73,7900.0,31.0082,31.0255,31.0082,31.0169,7900.0
2012-12-18 11:10:00,35.73,35.76,35.73,35.76,6700.0,31.0169,31.0429,31.0169,31.0429,6700.0
2012-12-18 11:15:00,35.76,35.76,35.72,35.76,18400.0,31.0429,31.0429,31.0082,31.0429,18400.0
2012-12-18 11:20:00,35.77,35.77,35.75,35.75,8900.0,31.0516,31.0516,31.0342,31.0342,8900.0
2012-12-18 11:25:00,35.76,35.76,35.72,35.74,9600.0,31.0429,31.0429,31.0082,31.0255,9600.0
2012-12-18 11:30:00,35.74,35.75,35.72,35.72,13800.0,31.0255,31.0342,31.0082,31.0082,13800.0
2012-12-18 11:35:00,35.72,35.73,35.72,35.72,12000.0,31.0082,31.0169,31.0082,31.0082,12000.0
2012-12-18 11:40:00,35.72,35.72,35.71,35.72,3000.0,31.0082,31.0082,30.9995,31.0082,3000.0
2012-12-18 11:45:00,35.72,35.72,35.7,35.72,11000.0,31.0082,31.0082,30.9908,31.0082,11000.0
2012-12-18 11:50:00,35.72,35.72,35.7,35.71,10800.0,31.0082,31.0082,30.9908,30.9995,10800.0
2012-12-18 11:55:00,35.72,35.72,35.71,35.71,2500.0,31.0082,31.0082,30.9995,30.9995,2500.0
2012-12-18 12:00:00,35.72,35.72,35.71,35.71,5900.0,31.0082,31.0082,30.9995,30.9995,5900.0
2012-12-18 12:05:00,35.72,35.72,35.69,35.71,10600.0,31.0082,31.0082,30.9821,30.9995,10600.0
2012-12-18 12:10:00,35.71,35.72,35.7,35.7,3900.0,30.9995,31.0082,30.9908,30.9908,3900.0
2012-12-18 12:15:00,35.7,35.71,35.67,35.69,11200.0,30.9908,30.9995,30.9648,30.9821,11200.0
2012-12-18 12:20:00,35.69,35.74,35.69,35.73,5400.0,30.9821,31.0255,30.9821,31.0169,5400.0
2012-12-18 12:25:00,35.73,35.73,35.71,35.72,7200.0,31.0169,31.0169,30.9995,31.0082,7200.0
2012-12-18 12:30:00,35.72,35.73,35.7,35.7,6000.0,31.0082,31.0169,30.9908,30.9908,6000.0
2012-12-18 12:35:00,35.7,35.73,35.7,35.73,20600.0,30.9908,31.0169,30.9908,31.0169,20600.0
2012-12-18 12:40:00,35.74,35.79,35.72,35.79,7000.0,31.0255,31.0689,31.0082,31.0689,7000.0
2012-12-18 12:45:00,35.8,35.8,35.77,35.79,6300.0,31.0776,31.0776,31.0516,31.0689,6300.0
2012-12-18 12:50:00,35.79,35.79,35.76,35.76,6500.0,31.0689,31.0689,31.0429,31.0429,6500.0
2012-12-18 12:55:00,35.77,35.77,35.75,35.76,5500.0,31.0516,31.0516,31.0342,31.0429,5500.0
2012-12-18 13:00:00,35.76,35.76,35.71,35.71,12600.0,31.0429,31.0429,30.9995,30.9995,12600.0
2012-12-18 13:05:00,35.71,35.73,35.7,35.7,8400.0,30.9995,31.0169,30.9908,30.9908,8400.0
2012-12-18 13:10:00,35.72,35.76,35.71,35.72,14700.0,31.0082,31.0429,30.9995,31.0082,14700.0
2012-12-18 13:15:00,35.71,35.71,35.68,35.7,6000.0,30.9995,30.9995,30.9734,30.9908,6000.0
2012-12-18 13:20:00,35.73,35.77,35.71,35.77,27000.0,31.0169,31.0516,30.9995,31.0516,27000.0
2012-12-18 13:25:00,35.76,35.76,35.75,35.75,7500.0,31.0429,31.0429,31.0342,31.0342,7500.0
2012-12-18 13:30:00,35.75,35.76,35.75,35.75,13000.0,31.0342,31.0429,31.0342,31.0342,13000.0
2012-12-18 13:35:00,35.76,35.76,35.75,35.75,9300.0,31.0429,31.0429,31.0342,31.0342,9300.0
2012-12-18 13:40:00,35.76,35.76,35.74,35.74,9300.0,31.0429,31.0429,31.0255,31.0255,9300.0
2012-12-18 13:45:00,35.73,35.75,35.72,35.75,5600.0,31.0169,31.0342,31.0082,31.0342,5600.0
2012-12-18 13:50:00,35.74,35.75,35.7,35.7,6200.0,31.0255,31.0342,30.9908,30.9908,6200.0
2012-12-18 13:55:00,35.71,35.73,35.7,35.72,9800.0,30.9995,31.0169,30.9908,31.0082,9800.0
2012-12-18 14:00:00,35.72,35.75,35.71,35.73,7000.0,31.0082,31.0342,30.9995,31.0169,7000.0
2012-12-18 14:05:00,35.71,35.73,35.7,35.72,8800.0,30.9995,31.0169,30.9908,31.0082,8800.0
2012-12-18 14:10:00,35.71,35.72,35.7,35.72,2900.0,30.9995,31.0082,30.9908,31.0082,2900.0
2012-12-18 14:15:00,35.73,35.74,35.71,35.74,4700.0,31.0169,31.0255,30.9995,31.0255,4700.0
2012-12-18 14:20:00,35.73,35.76,35.73,35.74,6400.0,31.0169,31.0429,31.0169,31.0255,6400.0
2012-12-18 14:25:00,35.73,35.76,35.71,35.73,7400.0,31.0169,31.0429,30.9995,31.0169,7400.0
2012-12-18 14:30:00,35.72,35.76,35.72,35.72,12500.0,31.0082,31.0429,31.0082,31.0082,12500.0
2012-12-18 14:35:00,35.72,35.76,35.72,35.76,10900.0,31.0082,31.0429,31.0082,31.0429,10900.0
2012-12-18 14:40:00,35.76,35.76,35.75,35.76,10300.0,31.0429,31.0429,31.0342,31.0429,10300.0
2012-12-18 14:45:00,35.76,35.76,35.75,35.76,8700.0,31.0429,31.0429,31.0342,31.0429,8700.0
2012-12-18 14:50:00,35.76,35.76,35.72,35.74,14800.0,31.0429,31.0429,31.0082,31.0255,14800.0
2012-12-18 14:55:00,35.73,35.75,35.73,35.73,11400.0,31.0169,31.0342,31.0169,31.0169,11400.0
2012-12-18 15:00:00,35.73,35.76,35.73,35.76,18200.0,31.0169,31.0429,31.0169,31.0429,18200.0
2012-12-18 15:05:00,35.76,35.76,35.73,35.75,14700.0,31.0429,31.0429,31.0169,31.0342,14700.0
2012-12-18 15:10:00,35.75,35.76,35.73,35.75,15400.0,31.0342,31.0429,31.0169,31.0342,15400.0
2012-12-18 15:15:00,35.75,35.76,35.73,35.76,11700.0,31.0342,31.0429,31.0169,31.0429,11700.0
2012-12-18 15:20:00,35.75,35.76,35.73,35.76,14000.0,31.0342,31.0429,31.0169,31.0429,14000.0
2012-12-18 15:25:00,35.76,35.76,35.75,35.76,11600.0,31.0429,31.0429,31.0342,31.0429,11600.0
2012-12-18 15:30:00,35.75,35.76,35.74,35.75,46000.0,31.0342,31.0429,31.0255,31.0342,46000.0
2012-12-18 15:35:00,35.75,35.75,35.74,35.75,20700.0,31.0342,31.0342,31.0255,31.0342,20700.0
2012-12-18 15:40:00,35.75,35.75,35.7,35.71,28700.0,31.0342,31.0342,30.9908,30.9995,28700.0
2012-12-18 15:45:00,35.71,35.74,35.71,35.74,25300.0,30.9995,31.0255,30.9995,31.0255,25300.0
2012-12-18 15:50:00,35.74,35.75,35.73,35.74,42000.0,31.0255,31.0342,31.0169,31.0255,42000.0
2012-12-18 15:55:00,35.75,35.75,35.72,35.73,139500.0,31.0342,31.0342,31.0082,31.0169,139500.0
2012-12-19 09:30:00,35.69,35.8,35.55,35.72,29400.0,30.9821,31.0776,30.8606,31.0082,29400.0
2012-12-19 09:35:00,35.63,35.64,35.57,35.64,5200.0,30.93,30.9387,30.878,30.9387,5200.0
2012-12-19 09:40:00,35.63,35.72,35.63,35.7,13100.0,30.93,31.0082,30.93,30.9908,13100.0
2012-12-19 09:45:00,35.72,35.76,35.68,35.68,19600.0,31.0082,31.0429,30.9734,30.9734,19600.0
2012-12-19 09:50:00,35.68,35.68,35.59,35.62,5900.0,30.9734,30.9734,30.8953,30.9214,5900.0
2012-12-19 09:55:00,35.63,35.63,35.57,35.6,4600.0,30.93,30.93,30.878,30.904,4600.0
2012-12-19 10:00:00,35.59,35.6,35.52,35.52,6800.0,30.8953,30.904,30.8346,30.8346,6800.0
2012-12-19 10:05:00,35.54,35.54,35.48,35.5,6400.0,30.8519,30.8519,30.7998,30.8172,6400.0
2012-12-19 10:10:00,35.51,35.52,35.5,35.51,2900.0,30.8259,30.8346,30.8172,30.8259,2900.0
2012-12-19 10:15:00,35.52,35.53,35.49,35.49,11400.0,30.8346,30.8432,30.8085,30.8085,11400.0
2012-12-19 10:20:00,35.5,35.5,35.43,35.43,4300.0,30.8172,30.8172,30.7564,30.7564,4300.0
2012-12-19 10:25:00,35.43,35.51,35.42,35.51,8200.0,30.7564,30.8259,30.7477,30.8259,8200.0
2012-12-19 10:30:00,35.51,35.51,35.47,35.5,8800.0,30.8259,30.8259,30.7911,30.8172,8800.0
2012-12-19 10:35:00,35.5,35.58,35.5,35.57,8700.0,30.8172,30.8866,30.8172,30.878,8700.0
2012-12-19 10:40:00,35.57,35.57,35.54,35.55,3200.0,30.878,30.878,30.8519,30.8606,3200.0
2012-12-19 10:45:00,35.56,35.56,35.54,35.55,7200.0,30.8693,30.8693,30.8519,30.8606,7200.0
2012-12-19 10:50:00,35.55,35.56,35.52,35.53,7200.0,30.8606,30.8693,30.8346,30.8432,7200.0
2012-12-19 10:55:00,35.53,35.53,35.45,35.48,9100.0,30.8432,30.8432,30.7738,30.7998,9100.0
2012-12-19 11:00:00,35.48,35.57,35.48,35.55,11200.0,30.7998,30.878,30.7998,30.8606,11200.0
2012-12-19 11:05:00,35.55,35.56,35.53,35.55,7000.0,30.8606,30.8693,30.8432,30.8606,7000.0
2012-12-19 11:10:00,35.56,35.57,35.53,35.55,5800.0,30.8693,30.878,30.8432,30.8606,5800.0
2012-12-19 11:15:00,35.55,35.56,35.55,35.55,6100.0,30.8606,30.8693,30.8606,30.8606,6100.0
2012-12-19 11:20:00,35.55,35.56,35.5,35.52,6900.0,30.8606,30.8693,30.8172,30.8346,6900.0
2012-12-19 11:25:00,35.53,35.54,35.52,35.54,3800.0,30.8432,30.8519,30.8346,30.8519,3800.0
2012-12-19 11:30:00,35.55,35.56,35.53,35.53,6700.0,30.8606,30.8693,30.8432,30.8432,6700.0
2012-12-19 11:35:00,35.52,35.53,35.51,35.51,2900.0,30.8346,30.8432,30.8259,30.8259,2900.0
2012-12-19 11:40:00,35.52,35.56,35.52,35.55,3000.0,30.8346,30.8693,30.8346,30.8606,3000.0
2012-12-19 11:45:00,35.55,35.56,35.55,35.56,3100.0,30.8606,30.8693,30.8606,30.8693,3100.0
2012-12-19 11:50:00,35.55,35.56,35.51,35.54,10400.0,30.8606,30.8693,30.8259,30.8519,10400.0
2012-12-19 11:55:00,35.54,35.56,35.54,35.54,6100.0,30.8519,30.8693,30.8519,30.8519,6100.0
2012-12-19 12:00:00,35.54,35.55,35.51,35.51,11900.0,30.8519,30.8606,30.8259,30.8259,11900.0
2012-12-19 12:05:00,35.52,35.55,35.5,35.54,10400.0,30.8346,30.8606,30.8172,30.8519,10400.0
2012-12-19 12:10:00,35.54,35.59,35.54,35.59,10800.0,30.8519,30.8953,30.8519,30.8953,10800.0
2012-12-19 12:15:00,35.6,35.6,35.57,35.57,3400.0,30.904,30.904,30.878,30.878,3400.0
2012-12-19 12:20:00,35.57,35.61,35.56,35.61,5800.0,30.878,30.9127,30.8693,30.9127,5800.0
2012-12-19 12:25:00,35.61,35.63,35.6,35.61,7800.0,30.9127,30.93,30.904,30.9127,7800.0
2012-12-19 12:30:00,35.61,35.62,35.59,35.6,5000.0,30.9127,30.9214,30.8953,30.904,5000.0
2012-12-19 12:35:00,35.6,35.6,35.54,35.55,5800.0,30.904,30.904,30.8519,30.8606,5800.0
2012-12-19 12:40:00,35.57,35.63,35.57,35.61,5400.0,30.878,30.93,30.878,30.9127,5400.0
2012-12-19 12:45:00,35.62,35.62,35.58,35.58,8400.0,30.9214,30.9214,30.8866,30.8866,8400.0
2012-12-19 12:50:00,35.59,35.59,35.55,35.55,4100.0,30.8953,30.8953,30.8606,30.8606,4100.0
2012-12-19 12:55:00,35.56,35.6,35.55,35.58,6700.0,30.8693,30.904,30.8606,30.8866,6700.0
2012-12-19 13:00:00,35.58,35.6,35.55,35.55,7800.0,30.8866,30.904,30.8606,30.8606,7800.0
2012-12-19 13:05:00,35.54,35.55,35.54,35.55,3200.0,30.8519,30.8606,30.8519,30.8606,3200.0
2012-12-19 13:10:00,35.55,35.57,35.54,35.55,8000.0,30.8606,30.878,30.8519,30.8606,8000.0
2012-12-19 13:15:00,35.55,35.56,35.52,35.52,3100.0,30.8606,30.8693,30.8346,30.8346,3100.0
2012-12-19 13:20:00,35.53,35.55,35.53,35.55,4200.0,30.8432,30.8606,30.8432,30.8606,4200.0
2012-12-19 13:25:00,35.55,35.58,35.55,35.55,7700.0,30.8606,30.8866,30.8606,30.8606,7700.0
2012-12-19 13:30:00,35.55,35.57,35.54,35.57,7000.0,30.8606,30.878,30.8519,30.878,7000.0
2012-12-19 13:35:00,35.57,35.58,35.52,35.53,5300.0,30.878,30.8866,30.8346,30.8432,5300.0
2012-12-19 13:40:00,35.53,35.54,35.51,35.51,10900.0,30.8432,30.8519,30.8259,30.8259,10900.0
2012-12-19 13:45:00,35.51,35.53,35.5,35.52,4300.0,30.8259,30.8432,30.8172,30.8346,4300.0
2012-12-19 13:50:00,35.53,35.55,35.5,35.52,13100.0,30.8432,30.8606,30.8172,30.8346,13100.0
2012-12-19 13:55:00,35.52,35.54,35.51,35.54,5200.0,30.8346,30.8519,30.8259,30.8519,5200.0
2012-12-19 14:00:00,35.54,35.56,35.5,35.51,18100.0,30.8519,30.8693,30.8172,30.8259,18100.0
2012-12-19 14:05:00,35.53,35.56,35.52,35.54,5200.0,30.8432,30.8693,30.8346,30.8519,5200.0
2012-12-19 14:10:00,35.53,35.58,35.53,35.56,8800.0,30.8432,30.8866,30.8432,30.8693,8800.0
2012-12-19 14:15:00,35.56,35.56,35.5,35.54,27400.0,30.8693,30.8693,30.8172,30.8519,27400.0
2012-12-19 14:20:00,35.53,35.56,35.53,35.54,8700.0,30.8432,30.8693,30.8432,30.8519,8700.0
2012-12-19 14:25:00,35.53,35.54,35.52,35.52,7300.0,30.8432,30.8519,30.8346,30.8346,7300.0
2012-12-19 14:30:00,35.52,35.55,35.52,35.53,6500.0,30.8346,30.8606,30.8346,30.8432,6500.0
2012-12-19 14:35:00,35.53,35.55,35.52,35.54,6000.0,30.8432,30.8606,30.8346,30.8519,6000.0
2012-12-19 14:40:00,35.55,35.57,35.52,35.55,16600.0,30.8606,30.878,30.8346,30.8606,16600.0
2012-12-19 14:45:00,35.55,35.55,35.53,35.55,7900.0,30.8606,30.8606,30.8432,30.8606,7900.0
2012-12-19 14:50:00,35.55,35.56,35.52,35.55,13100.0,30.8606,30.8693,30.8346,30.8606,13100.0
2012-12-19 14:55:00,35.55,35.59,35.55,35.59,6400.0,30.8606,30.8953,30.8606,30.8953,6400.0
2012-12-19 15:00:00,35.58,35.59,35.57,35.59,12800.0,30.8866,30.8953,30.878,30.8953,12800.0
2012-12-19 15:05:00,35.57,35.6,35.57,35.59,5800.0,30.878,30.904,30.878,30.8953,5800.0
2012-12-19 15:10:00,35.6,35.6,35.58,35.58,12600.0,30.904,30.904,30.8866,30.8866,12600.0
2012-12-19 15:15:00,35.59,35.62,35.56,35.57,22400.0,30.8953,30.9214,30.8693,30.878,22400.0
2012-12-19 15:20:00,35.58,35.61,35.57,35.61,13000.0,30.8866,30.9127,30.878,30.9127,13000.0
2012-12-19 15:25:00,35.6,35.61,35.6,35.6,8000.0,30.904,30.9127,30.904,30.904,8000.0
2012-12-19 15:30:00,35.61,35.61,35.6,35.6,13300.0,30.9127,30.9127,30.904,30.904,13300.0
2012-12-19 15:35:00,35.61,35.61,35.58,35.6,44100.0,30.9127,30.9127,30.8866,30.904,44100.0
2012-12-19 15:40:00,35.6,35.61,35.59,35.59,37700.0,30.904,30.9127,30.8953,30.8953,37700.0
2012-12-19 15:45:00,35.59,35.59,35.54,35.54,30700.0,30.8953,30.8953,30.8519,30.8519,30700.0
2012-12-19 15:50:00,35.54,35.54,35.45,35.47,42100.0,30.8519,30.8519,30.7738,30.7911,42100.0
2012-12-19 15:55:00,35.48,35.48,35.42,35.43,72100.0,30.7998,30.7998,30.7477,30.7564,72100.0
2012-12-20 09:30:00,35.46,35.55,35.37,35.43,21500.0,30.7825,30.8606,30.7043,30.7564,21500.0
2012-12-20 09:35:00,35.39,35.6,35.36,35.6,34900.0,30.7217,30.904,30.6957,30.904,34900.0
2012-12-20 09:40:00,35.62,35.67,35.52,35.67,29800.0,30.9214,30.9648,30.8346,30.9648,29800.0
2012-12-20 09:45:00,35.67,35.72,35.65,35.7,20900.0,30.9648,31.0082,30.9474,30.9908,20900.0
2012-12-20 09:50:00,35.71,35.75,35.69,35.69,13700.0,30.9995,31.0342,30.9821,30.9821,13700.0
2012-12-20 09:55:00,35.68,35.7,35.62,35.64,10700.0,30.9734,30.9908,30.9214,30.9387,10700.0
2012-12-20 10:00:00,35.65,35.7,35.59,35.67,14200.0,30.9474,30.9908,30.8953,30.9648,14200.0
2012-12-20 10:05:00,35.67,35.73,35.66,35.72,13600.0,30.9648,31.0169,30.9561,31.0082,13600.0
2012-12-20 10:10:00,35.72,35.77,35.67,35.69,9700.0,31.0082,31.0516,30.9648,30.9821,9700.0
2012-12-20 10:15:00,35.7,35.76,35.7,35.73,7200.0,30.9908,31.0429,30.9908,31.0169,7200.0
2012-12-20 10:20:00,35.74,35.75,35.72,35.73,7800.0,31.0255,31.0342,31.0082,31.0169,7800.0
2012-12-20 10:25:00,35.73,35.74,35.68,35.73,12300.0,31.0169,31.0255,30.9734,31.0169,12300.0
2012-12-20 10:30:00,35.72,35.73,35.67,35.73,13500.0,31.0082,31.0169,30.9648,31.0169,13500.0
2012-12-20 10:35:00,35.73,35.76,35.71,35.76,12200.0,31.0169,31.0429,30.9995,31.0429,12200.0
2012-12-20 10:40:00,35.75,35.8,35.75,35.8,12600.0,31.0342,31.0776,31.0342,31.0776,12600.0
2012-12-20 10:45:00,35.8,35.81,35.77,35.81,8200.0,31.0776,31.0863,31.0516,31.0863,8200.0
2012-12-20 10:50:00,35.81,35.86,35.81,35.84,13400.0,31.0863,31.1297,31.0863,31.1123,13400.0
2012-12-20 10:55:00,35.85,35.86,35.79,35.79,10300.0,31.121,31.1297,31.0689,31.0689,10300.0
2012-12-20 11:00:00,35.79,35.8,35.74,35.76,9900.0,31.0689,31.0776,31.0255,31.0429,9900.0
2012-12-20 11:05:00,35.76,35.77,35.74,35.76,15300.0,31.0429,31.0516,31.0255,31.0429,15300.0
2012-12-20 11:10:00,35.76,35.77,35.73,35.74,8500.0,31.0429,31.0516,31.0169,31.0255,8500.0
2012-12-20 11:15:00,35.75,35.79,35.74,35.79,10200.0,31.0342,31.0689,31.0255,31.0689,10200.0
2012-12-20 11:20:00,35.79,35.8,35.77,35.78,63600.0,31.0689,31.0776,31.0516,31.0603,63600.0
2012-12-20 11:25:00,35.78,35.83,35.76,35.8,21200.0,31.0603,31.1037,31.0429,31.0776,21200.0
2012-12-20 11:30:00,35.81,35.86,35.79,35.86,15700.0,31.0863,31.1297,31.0689,31.1297,15700.0
2012-12-20 11:35:00,35.85,35.88,35.85,35.87,18100.0,31.121,31.1471,31.121,31.1384,18100.0
2012-12-20 11:40:00,35.87,35.87,35.84,35.87,26600.0,31.1384,31.1384,31.1123,31.1384,26600.0
2012-12-20 11:45:00,35.87,35.88,35.86,35.88,7700.0,31.1384,31.1471,31.1297,31.1471,7700.0
2012-12-20 11:50:00,35.88,35.89,35.87,35.88,16900.0,31.1471,31.1557,31.1384,31.1471,16900.0
2012-12-20 11:55:00,35.88,35.95,35.85,35.9,68600.0,31.1471,31.2078,31.121,31.1644,68600.0
2012-12-20 12:00:00,35.91,35.91,35.9,35.91,18600.0,31.1731,31.1731,31.1644,31.1731,18600.0
2012-12-20 12:05:00,35.91,35.91,35.9,35.9,5100.0,31.1731,31.1731,31.1644,31.1644,5100.0
2012-12-20 12:10:00,35.9,35.91,35.9,35.9,5500.0,31.1644,31.1731,31.1644,31.1644,5500.0
2012-12-20 12:15:00,35.91,35.91,35.9,35.91,7200.0,31.1731,31.1731,31.1644,31.1731,7200.0
2012-12-20 12:20:00,35.9,35.91,35.9,35.91,2800.0,31.1644,31.1731,31.1644,31.1731,2800.0
2012-12-20 12:25:00,35.91,35.93,35.9,35.92,33800.0,31.1731,31.1905,31.1644,31.1818,33800.0
2012-12-20 12:30:00,35.93,35.96,35.91,35.96,12600.0,31.1905,31.2165,31.1731,31.2165,12600.0
2012-12-20 12:35:00,35.97,35.99,35.96,35.97,12700.0,31.2252,31.2426,31.2165,31.2252,12700.0
2012-12-20 12:40:00,35.97,35.99,35.95,35.98,17500.0,31.2252,31.2426,31.2078,31.2339,17500.0
2012-12-20 12:45:00,35.99,36.0,35.95,35.97,18300.0,31.2426,31.2512,31.2078,31.2252,18300.0
2012-12-20 12:50:00,35.97,36.01,35.97,36.0,7900.0,31.2252,31.2599,31.2252,31.2512,7900.0
2012-12-20 12:55:00,36.0,36.02,35.99,35.99,14900.0,31.2512,31.2686,31.2426,31.2426,14900.0
2012-12-20 13:00:00,35.99,36.0,35.95,35.97,9500.0,31.2426,31.2512,31.2078,31.2252,9500.0
2012-12-20 13:05:00,35.96,35.99,35.96,35.99,11800.0,31.2165,31.2426,31.2165,31.2426,11800.0
2012-12-20 13:10:00,35.99,35.99,35.94,35.95,15800.0,31.2426,31.2426,31.1992,31.2078,15800.0
2012-12-20 13:15:00,35.95,35.96,35.91,35.91,11900.0,31.2078,31.2165,31.1731,31.1731,11900.0
2012-12-20 13:20:00,35.92,35.92,35.89,35.91,10900.0,31.1818,31.1818,31.1557,31.1731,10900.0
2012-12-20 13:25:00,35.92,35.92,35.9,35.91,16000.0,31.1818,31.1818,31.1644,31.1731,16000.0
2012-12-20 13:30:00,35.91,35.91,35.89,35.9,9400.0,31.1731,31.1731,31.1557,31.1644,9400.0
2012-12-20 13:35:00,35.91,35.91,35.9,35.9,14500.0,31.1731,31.1731,31.1644,31.1644,14500.0
2012-12-20 13:40:00,35.9,35.91,35.87,35.89,10500.0,31.1644,31.1731,31.1384,31.1557,10500.0
2012-12-20 13:45:00,35.9,35.92,35.89,35.91,11100.0,31.1644,31.1818,31.1557,31.1731,11100.0
2012-12-20 13:50:00,35.92,35.94,35.91,35.93,11500.0,31.1818,31.1992,31.1731,31.1905,11500.0
2012-12-20 13:55:00,35.92,35.95,35.92,35.95,2700.0,31.1818,31.2078,31.1818,31.2078,2700.0
2012-12-20 14:00:00,35.95,35.96,35.93,35.95,8800.0,31.2078,31.2165,31.1905,31.2078,8800.0
2012-12-20 14:05:00,35.96,35.97,35.94,35.95,11100.0,31.2165,31.2252,31.1992,31.2078,11100.0
2012-12-20 14:10:00,35.96,36.01,35.96,36.01,4100.0,31.2165,31.2599,31.2165,31.2599,4100.0
2012-12-20 14:15:00,36.01,36.07,36.0,36.05,22400.0,31.2599,31.312,31.2512,31.2946,22400.0
2012-12-20 14:20:00,36.05,36.06,36.04,36.05,13100.0,31.2946,31.3033,31.286,31.2946,13100.0
2012-12-20 14:25:00,36.04,36.05,36.03,36.05,9600.0,31.286,31.2946,31.2773,31.2946,9600.0
2012-12-20 14:30:00,36.06,36.09,36.04,36.09,12100.0,31.3033,31.3294,31.286,31.3294,12100.0
2012-12-20 14:35:00,36.09,36.13,36.07,36.13,17600.0,31.3294,31.3641,31.312,31.3641,17600.0
2012-12-20 14:40:00,36.13,36.13,36.1,36.11,14100.0,31.3641,31.3641,31.338,31.3467,14100.0
2012-12-20 14:45:00,36.11,36.12,36.09,36.11,25400.0,31.3467,31.3554,31.3294,31.3467,25400.0
2012-12-20 14:50:00,36.11,36.11,36.07,36.08,14300.0,31.3467,31.3467,31.312,31.3207,14300.0
2012-12-20 14:55:00,36.08,36.09,36.06,36.07,11500.0,31.3207,31.3294,31.3033,31.312,11500.0
2012-12-20 15:00:00,36.07,36.07,36.05,36.05,28900.0,31.312,31.312,31.2946,31.2946,28900.0
2012-12-20 15:05:00,36.04,36.05,36.04,36.04,16100.0,31.286,31.2946,31.286,31.286,16100.0
2012-12-20 15:10:00,36.05,36.05,36.03,36.05,14500.0,31.2946,31.2946,31.2773,31.2946,14500.0
2012-12-20 15:15:00,36.04,36.04,36.01,36.02,18800.0,31.286,31.286,31.2599,31.2686,18800.0
2012-12-20 15:20:00,36.02,36.03,35.98,36.0,30500.0,31.2686,31.2773,31.2339,31.2512,30500.0
2012-12-20 15:25:00,36.0,36.0,35.98,35.99,8100.0,31.2512,31.2512,31.2339,31.2426,8100.0
2012-12-20 15:30:00,35.99,35.99,35.95,35.96,19500.0,31.2426,31.2426,31.2078,31.2165,19500.0
2012-12-20 15:35:00,35.97,36.0,35.97,36.0,32100.0,31.2252,31.2512,31.2252,31.2512,32100.0
2012-12-20 15:40:00,36.0,36.01,35.96,35.97,31700.0,31.2512,31.2599,31.2165,31.2252,31700.0
2012-12-20 15:45:00,35.96,35.96,35.93,35.95,67800.0,31.2165,31.2165,31.1905,31.2078,67800.0
2012-12-20 15:50:00,35.94,35.95,35.89,35.9,65100.0,31.1992,31.2078,31.1557,31.1644,65100.0
2012-12-20 15:55:00,35.89,35.9,35.87,35.9,146400.0,31.1557,31.1644,31.1384,31.1644,146400.0
2012-12-21 09:30:00,35.59,35.65,35.54,35.64,14100.0,30.8953,30.9474,30.8519,30.9387,14100.0
2012-12-21 09:35:00,35.64,35.65,35.39,35.45,285000.0,30.9387,30.9474,30.7217,30.7738,285000.0
2012-12-21 09:40:00,35.45,35.6,35.45,35.56,17200.0,30.7738,30.904,30.7738,30.8693,17200.0
2012-12-21 09:45:00,35.55,35.61,35.52,35.58,18300.0,30.8606,30.9127,30.8346,30.8866,18300.0
2012-12-21 09:50:00,35.59,35.59,35.55,35.56,16400.0,30.8953,30.8953,30.8606,30.8693,16400.0
2012-12-21 09:55:00,35.57,35.58,35.54,35.57,13300.0,30.878,30.8866,30.8519,30.878,13300.0
2012-12-21 10:00:00,35.57,35.59,35.53,35.54,14900.0,30.878,30.8953,30.8432,30.8519,14900.0
2012-12-21 10:05:00,35.52,35.52,35.38,35.48,29900.0,30.8346,30.8346,30.713,30.7998,29900.0
2012-12-21 10:10:00,35.51,35.61,35.48,35.61,9700.0,30.8259,30.9127,30.7998,30.9127,9700.0
2012-12-21 10:15:00,35.61,35.66,35.58,35.65,11600.0,30.9127,30.9561,30.8866,30.9474,11600.0
2012-12-21 10:20:00,35.64,35.66,35.63,35.65,14200.0,30.9387,30.9561,30.93,30.9474,14200.0
2012-12-21 10:25:00,35.65,35.66,35.59,35.61,49400.0,30.9474,30.9561,30.8953,30.9127,49400.0
2012-12-21 10:30:00,35.61,35.63,35.55,35.57,10300.0,30.9127,30.93,30.8606,30.878,10300.0
2012-12-21 10:35:00,35.57,35.57,35.45,35.45,32800.0,30.878,30.878,30.7738,30.7738,32800.0
2012-12-21 10:40:00,35.45,35.48,35.45,35.45,25900.0,30.7738,30.7998,30.7738,30.7738,25900.0
2012-12-21 10:45:00,35.46,35.48,35.45,35.46,12500.0,30.7825,30.7998,30.7738,30.7825,12500.0
2012-12-21 10:50:00,35.47,35.52,35.45,35.51,8700.0,30.7911,30.8346,30.7738,30.8259,8700.0
2012-12-21 10:55:00,35.51,35.51,35.48,35.5,7500.0,30.8259,30.8259,30.7998,30.8172,7500.0
2012-12-21 11:00:00,35.49,35.5,35.41,35.45,13400.0,30.8085,30.8172,30.7391,30.7738,13400.0
2012-12-21 11:05:00,35.44,35.44,35.33,35.36,7700.0,30.7651,30.7651,30.6696,30.6957,7700.0
2012-12-21 11:10:00,35.35,35.35,35.32,35.33,5600.0,30.687,30.687,30.6609,30.6696,5600.0
2012-12-21 11:15:00,35.33,35.34,35.28,35.28,12000.0,30.6696,30.6783,30.6262,30.6262,12000.0
2012-12-21 11:20:00,35.27,35.31,35.22,35.28,12700.0,30.6175,30.6523,30.5741,30.6262,12700.0
2012-12-21 11:25:00,35.27,35.31,35.27,35.3,7800.0,30.6175,30.6523,30.6175,30.6436,7800.0
2012-12-21 11:30:00,35.29,35.3,35.12,35.14,13200.0,30.6349,30.6436,30.4873,30.5047,13200.0
2012-12-21 11:35:00,35.12,35.16,35.05,35.14,28300.0,30.4873,30.522,30.4266,30.5047,28300.0
2012-12-21 11:40:00,35.13,35.16,35.1,35.11,10200.0,30.496,30.522,30.47,30.4786,10200.0
2012-12-21 11:45:00,35.12,35.15,35.11,35.15,20800.0,30.4873,30.5134,30.4786,30.5134,20800.0
2012-12-21 11:50:00,35.16,35.19,35.13,35.13,9500.0,30.522,30.5481,30.496,30.496,9500.0
2012-12-21 11:55:00,35.13,35.17,35.12,35.17,10200.0,30.496,30.5307,30.4873,30.5307,10200.0
2012-12-21 12:00:00,35.18,35.2,35.15,35.17,12500.0,30.5394,30.5568,30.5134,30.5307,12500.0
2012-12-21 12:05:00,35.17,35.17,35.16,35.16,4000.0,30.5307,30.5307,30.522,30.522,4000.0
2012-12-21 12:10:00,35.16,35.18,35.08,35.1,22800.0,30.522,30.5394,30.4526,30.47,22800.0
2012-12-21 12:15:00,35.09,35.13,35.09,35.12,4300.0,30.4613,30.496,30.4613,30.4873,4300.0
2012-12-21 12:20:00,35.13,35.15,35.11,35.13,9100.0,30.496,30.5134,30.4786,30.496,9100.0
2012-12-21 12:25:00,35.14,35.14,35.11,35.12,7100.0,30.5047,30.5047,30.4786,30.4873,7100.0
2012-12-21 12:30:00,35.12,35.14,35.12,35.13,7500.0,30.4873,30.5047,30.4873,30.496,7500.0
2012-12-21 12:35:00,35.13,35.16,35.09,35.1,13300.0,30.496,30.522,30.4613,30.47,13300.0
2012-12-21 12:40:00,35.11,35.13,35.09,35.12,10000.0,30.4786,30.496,30.4613,30.4873,10000.0
2012-12-21 12:45:00,35.12,35.15,35.09,35.1,12600.0,30.4873,30.5134,30.4613,30.47,12600.0
2012-12-21 12:50:00,35.11,35.12,35.02,35.04,40800.0,30.4786,30.4873,30.4005,30.4179,40800.0
2012-12-21 12:55:00,35.05,35.05,34.99,34.99,14700.0,30.4266,30.4266,30.3745,30.3745,14700.0
2012-12-21 13:00:00,35.0,35.08,35.0,35.08,7000.0,30.3831,30.4526,30.3831,30.4526,7000.0
2012-12-21 13:05:00,35.09,35.09,35.0,35.02,11400.0,30.4613,30.4613,30.3831,30.4005,11400.0
2012-12-21 13:10:00,35.02,35.04,35.0,35.01,8300.0,30.4005,30.4179,30.3831,30.3918,8300.0
2012-12-21 13:15:00,35.0,35.04,34.98,35.04,8900.0,30.3831,30.4179,30.3658,30.4179,8900.0
2012-12-21 13:20:00,35.03,35.07,35.03,35.07,7100.0,30.4092,30.4439,30.4092,30.4439,7100.0
2012-12-21 13:25:00,35.06,35.09,35.05,35.09,6800.0,30.4352,30.4613,30.4266,30.4613,6800.0
2012-12-21 13:30:00,35.1,35.12,35.09,35.12,7700.0,30.47,30.4873,30.4613,30.4873,7700.0
2012-12-21 13:35:00,35.11,35.19,35.11,35.19,11900.0,30.4786,30.5481,30.4786,30.5481,11900.0
2012-12-21 13:40:00,35.18,35.27,35.18,35.25,20500.0,30.5394,30.6175,30.5394,30.6002,20500.0
2012-12-21 13:45:00,35.26,35.28,35.24,35.28,6400.0,30.6088,30.6262,30.5915,30.6262,6400.0
2012-12-21 13:50:00,35.27,35.3,35.27,35.3,7100.0,30.6175,30.6436,30.6175,30.6436,7100.0
2012-12-21 13:55:00,35.3,35.35,35.29,35.35,41100.0,30.6436,30.687,30.6349,30.687,41100.0
2012-12-21 14:00:00,35.34,35.45,35.34,35.45,40800.0,30.6783,30.7738,30.6783,30.7738,40800.0
2012-12-21 14:05:00,35.45,35.48,35.45,35.45,22300.0,30.7738,30.7998,30.7738,30.7738,22300.0
2012-12-21 14:10:00,35.47,35.47,35.44,35.45,10800.0,30.7911,30.7911,30.7651,30.7738,10800.0
2012-12-21 14:15:00,35.45,35.46,35.45,35.45,32500.0,30.7738,30.7825,30.7738,30.7738,32500.0
2012-12-21 14:20:00,35.45,35.48,35.45,35.48,18900.0,30.7738,30.7998,30.7738,30.7998,18900.0
2012-12-21 14:25:00,35.47,35.51,35.46,35.46,32900.0,30.7911,30.8259,30.7825,30.7825,32900.0
2012-12-21 14:30:00,35.45,35.5,35.45,35.5,12500.0,30.7738,30.8172,30.7738,30.8172,12500.0
2012-12-21 14:35:00,35.5,35.5,35.43,35.45,19600.0,30.8172,30.8172,30.7564,30.7738,19600.0
2012-12-21 14:40:00,35.44,35.45,35.4,35.42,9700.0,30.7651,30.7738,30.7304,30.7477,9700.0
2012-12-21 14:45:00,35.42,35.43,35.41,35.43,10600.0,30.7477,30.7564,30.7391,30.7564,10600.0
2012-12-21 14:50:00,35.43,35.46,35.43,35.44,16300.0,30.7564,30.7825,30.7564,30.7651,16300.0
2012-12-21 14:55:00,35.44,35.45,35.42,35.43,13700.0,30.7651,30.7738,30.7477,30.7564,13700.0
2012-12-21 15:00:00,35.43,35.45,35.43,35.44,14600.0,30.7564,30.7738,30.7564,30.7651,14600.0
2012-12-21 15:05:00,35.44,35.45,35.37,35.37,10100.0,30.7651,30.7738,30.7043,30.7043,10100.0
2012-12-21 15:10:00,35.38,35.41,35.35,35.41,13200.0,30.713,30.7391,30.687,30.7391,13200.0
2012-12-21 15:15:00,35.41,35.42,35.39,35.42,15500.0,30.7391,30.7477,30.7217,30.7477,15500.0
2012-12-21 15:20:00,35.43,35.43,35.4,35.41,8600.0,30.7564,30.7564,30.7304,30.7391,8600.0
2012-12-21 15:25:00,35.4,35.44,35.37,35.39,42700.0,30.7304,30.7651,30.7043,30.7217,42700.0
2012-12-21 15:30:00,35.39,35.45,35.39,35.41,28000.0,30.7217,30.7738,30.7217,30.7391,28000.0
2012-12-21 15:35:00,35.42,35.43,35.39,35.4,21500.0,30.7477,30.7564,30.7217,30.7304,21500.0
2012-12-21 15:40:00,35.4,35.4,35.36,35.38,23200.0,30.7304,30.7304,30.6957,30.713,23200.0
2012-12-21 15:45:00,35.37,35.38,35.27,35.3,65400.0,30.7043,30.713,30.6175,30.6436,65400.0
2012-12-21 15:50:00,35.31,35.33,35.25,35.26,50200.0,30.6523,30.6696,30.6002,30.6088,50200.0
2012-12-21 15:55:00,35.24,35.29,35.18,35.22,270700.0,30.5915,30.6349,30.5394,30.5741,270700.0
2012-12-24 09:30:00,35.0,35.1,34.6,35.1,29400.0,30.3831,30.47,30.0359,30.47,29400.0
2012-12-24 09:35:00,35.12,35.31,35.12,35.22,16300.0,30.4873,30.6523,30.4873,30.5741,16300.0
2012-12-24 09:40:00,35.24,35.25,35.16,35.17,8200.0,30.5915,30.6002,30.522,30.5307,8200.0
2012-12-24 09:45:00,35.16,35.16,35.1,35.13,6700.0,30.522,30.522,30.47,30.496,6700.0
2012-12-24 09:50:00,35.14,35.16,35.13,35.14,5200.0,30.5047,30.522,30.496,30.5047,5200.0
2012-12-24 09:55:00,35.13,35.14,35.1,35.11,4300.0,30.496,30.5047,30.47,30.4786,4300.0
2012-12-24 10:00:00,35.1,35.14,35.1,35.11,10500.0,30.47,30.5047,30.47,30.4786,10500.0
2012-12-24 10:05:00,35.1,35.11,35.1,35.1,5900.0,30.47,30.4786,30.47,30.47,5900.0
2012-12-24 10:10:00,35.1,35.11,34.99,35.05,41600.0,30.47,30.4786,30.3745,30.4266,41600.0
2012-12-24 10:15:00,35.05,35.05,34.97,34.99,13600.0,30.4266,30.4266,30.3571,30.3745,13600.0
2012-12-24 10:20:00,34.99,35.08,34.99,35.08,8400.0,30.3745,30.4526,30.3745,30.4526,8400.0
2012-12-24 10:25:00,35.06,35.1,35.05,35.1,4600.0,30.4352,30.47,30.4266,30.47,4600.0
2012-12-24 10:30:00,35.09,35.1,35.05,35.06,5900.0,30.4613,30.47,30.4266,30.4352,5900.0
2012-12-24 10:35:00,35.05,35.15,35.04,35.15,8700.0,30.4266,30.5134,30.4179,30.5134,8700.0
2012-12-24 10:40:00,35.14,35.15,35.13,35.14,3200.0,30.5047,30.5134,30.496,30.5047,3200.0
2012-12-24 10:45:00,35.13,35.14,35.1,35.1,8500.0,30.496,30.5047,30.47,30.47,8500.0
2012-12-24 10:50:00,35.1,35.1,35.05,35.05,7600.0,30.47,30.47,30.4266,30.4266,7600.0
2012-12-24 10:55:00,35.06,35.06,35.04,35.04,4100.0,30.4352,30.4352,30.4179,30.4179,4100.0
2012-12-24 11:00:00,35.04,35.08,35.04,35.08,16300.0,30.4179,30.4526,30.4179,30.4526,16300.0
2012-12-24 11:05:00,35.06,35.07,35.04,35.05,13300.0,30.4352,30.4439,30.4179,30.4266,13300.0
2012-12-24 11:10:00,35.05,35.07,35.05,35.06,9300.0,30.4266,30.4439,30.4266,30.4352,9300.0
2012-12-24 11:15:00,35.05,35.09,35.05,35.09,12700.0,30.4266,30.4613,30.4266,30.4613,12700.0
2012-12-24 11:20:00,35.09,35.09,35.05,35.05,4000.0,30.4613,30.4613,30.4266,30.4266,4000.0
2012-12-24 11:25:00,35.05,35.06,35.03,35.04,9500.0,30.4266,30.4352,30.4092,30.4179,9500.0
2012-12-24 11:30:00,35.05,35.06,35.02,35.05,15700.0,30.4266,30.4352,30.4005,30.4266,15700.0
2012-12-24 11:35:00,35.05,35.09,35.03,35.09,15600.0,30.4266,30.4613,30.4092,30.4613,15600.0
2012-12-24 11:40:00,35.09,35.09,35.07,35.08,6600.0,30.4613,30.4613,30.4439,30.4526,6600.0
2012-12-24 11:45:00,35.07,35.08,35.07,35.07,6000.0,30.4439,30.4526,30.4439,30.4439,6000.0
2012-12-24 11:50:00,35.08,35.08,35.06,35.06,4600.0,30.4526,30.4526,30.4352,30.4352,4600.0
2012-12-24 11:55:00,35.07,35.07,35.05,35.05,5100.0,30.4439,30.4439,30.4266,30.4266,5100.0
2012-12-24 12:00:00,35.06,35.07,35.05,35.07,6000.0,30.4352,30.4439,30.4266,30.4439,6000.0
2012-12-24 12:05:00,35.06,35.07,35.04,35.04,7000.0,30.4352,30.4439,30.4179,30.4179,7000.0
2012-12-24 12:10:00,35.05,35.05,35.02,35.02,4800.0,30.4266,30.4266,30.4005,30.4005,4800.0
2012-12-24 12:15:00,35.02,35.03,35.02,35.02,5400.0,30.4005,30.4092,30.4005,30.4005,5400.0
2012-12-24 12:20:00,35.02,35.03,35.02,35.02,4700.0,30.4005,30.4092,30.4005,30.4005,4700.0
2012-12-24 12:25:00,35.02,35.03,35.02,35.02,5700.0,30.4005,30.4092,30.4005,30.4005,5700.0
2012-12-24 12:30:00,35.02,35.04,35.0,35.04,16400.0,30.4005,30.4179,30.3831,30.4179,16400.0
2012-12-24 12:35:00,35.04,35.04,35.02,35.02,20100.0,30.4179,30.4179,30.4005,30.4005,20100.0
2012-12-24 12:40:00,35.02,35.02,34.98,34.99,26800.0,30.4005,30.4005,30.3658,30.3745,26800.0
2012-12-24 12:45:00,34.99,35.01,34.98,35.01,35900.0,30.3745,30.3918,30.3658,30.3918,35900.0
2012-12-24 12:50:00,35.01,35.01,34.99,35.0,24000.0,30.3918,30.3918,30.3745,30.3831,24000.0
2012-12-24 12:55:00,35.01,35.07,35.01,35.05,71300.0,30.3918,30.4439,30.3918,30.4266,71300.0
2012-12-26 09:30:00,35.05,35.1,34.97,35.05,14800.0,30.4266,30.47,30.3571,30.4266,14800.0
2012-12-26 09:35:00,35.05,35.12,35.04,35.09,11700.0,30.4266,30.4873,30.4179,30.4613,11700.0
2012-12-26 09:40:00,35.09,35.11,35.06,35.06,5500.0,30.4613,30.4786,30.4352,30.4352,5500.0
2012-12-26 09:45:00,35.07,35.13,35.05,35.08,11000.0,30.4439,30.496,30.4266,30.4526,11000.0
2012-12-26 09:50:00,35.07,35.08,35.05,35.05,9300.0,30.4439,30.4526,30.4266,30.4266,9300.0
2012-12-26 09:55:00,35.05,35.06,34.95,34.99,20500.0,30.4266,30.4352,30.3397,30.3745,20500.0
2012-12-26 10:00:00,34.99,35.01,34.91,34.94,21000.0,30.3745,30.3918,30.305,30.3311,21000.0
2012-12-26 10:05:00,34.94,35.05,34.94,35.03,53100.0,30.3311,30.4266,30.3311,30.4092,53100.0
2012-12-26 10:10:00,35.04,35.05,35.03,35.05,6900.0,30.4179,30.4266,30.4092,30.4266,6900.0
2012-12-26 10:15:00,35.05,35.05,35.02,35.03,19600.0,30.4266,30.4266,30.4005,30.4092,19600.0
2012-12-26 10:20:00,35.04,35.05,35.01,35.03,9900.0,30.4179,30.4266,30.3918,30.4092,9900.0
2012-12-26 10:25:00,35.03,35.05,35.01,35.02,12900.0,30.4092,30.4266,30.3918,30.4005,12900.0
2012-12-26 10:30:00,35.01,35.02,34.97,34.99,14700.0,30.3918,30.4005,30.3571,30.3745,14700.0
2012-12-26 10:35:00,35.0,35.0,34.98,34.98,7600.0,30.3831,30.3831,30.3658,30.3658,7600.0
2012-12-26 10:40:00,34.97,35.0,34.97,34.98,7000.0,30.3571,30.3831,30.3571,30.3658,7000.0
2012-12-26 10:45:00,34.98,34.98,34.95,34.95,9700.0,30.3658,30.3658,30.3397,30.3397,9700.0
2012-12-26 10:50:00,34.95,34.97,34.95,34.97,8300.0,30.3397,30.3571,30.3397,30.3571,8300.0
2012-12-26 10:55:00,34.96,34.97,34.95,34.95,10500.0,30.3484,30.3571,30.3397,30.3397,10500.0
2012-12-26 11:00:00,34.95,34.95,34.85,34.86,23300.0,30.3397,30.3397,30.2529,30.2616,23300.0
2012-12-26 11:05:00,34.86,34.9,34.81,34.9,12700.0,30.2616,30.2963,30.2182,30.2963,12700.0
2012-12-26 11:10:00,34.9,34.93,34.86,34.9,22500.0,30.2963,30.3224,30.2616,30.2963,22500.0
2012-12-26 11:15:00,34.92,34.92,34.81,34.81,6200.0,30.3137,30.3137,30.2182,30.2182,6200.0
2012-12-26 11:20:00,34.81,34.82,34.75,34.78,10900.0,30.2182,30.2269,30.1661,30.1922,10900.0
2012-12-26 11:25:00,34.77,34.82,34.75,34.75,19200.0,30.1835,30.2269,30.1661,30.1661,19200.0
2012-12-26 11:30:00,34.74,34.74,34.6,34.66,26100.0,30.1574,30.1574,30.0359,30.088,26100.0
2012-12-26 11:35:00,34.66,34.67,34.65,34.65,11600.0,30.088,30.0967,30.0793,30.0793,11600.0
2012-12-26 11:40:00,34.66,34.73,34.66,34.72,8100.0,30.088,30.1488,30.088,30.1401,8100.0
2012-12-26 11:45:00,34.73,34.74,34.65,34.66,8600.0,30.1488,30.1574,30.0793,30.088,8600.0
2012-12-26 11:50:00,34.66,34.7,34.65,34.68,7900.0,30.088,30.1227,30.0793,30.1054,7900.0
2012-12-26 11:55:00,34.68,34.7,34.67,34.69,6900.0,30.1054,30.1227,30.0967,30.114,6900.0
2012-12-26 12:00:00,34.69,34.7,34.64,34.68,11700.0,30.114,30.1227,30.0706,30.1054,11700.0
2012-12-26 12:05:00,34.68,34.69,34.65,34.68,7900.0,30.1054,30.114,30.0793,30.1054,7900.0
2012-12-26 12:10:00,34.67,34.74,34.67,34.73,7900.0,30.0967,30.1574,30.0967,30.1488,7900.0
2012-12-26 12:15:00,34.73,34.74,34.69,34.71,30400.0,30.1488,30.1574,30.114,30.1314,30400.0
2012-12-26 12:20:00,34.71,34.75,34.7,34.72,14000.0,30.1314,30.1661,30.1227,30.1401,14000.0
2012-12-26 12:25:00,34.72,34.73,34.71,34.73,3000.0,30.1401,30.1488,30.1314,30.1488,3000.0
2012-12-26 12:30:00,34.72,34.76,34.72,34.76,8600.0,30.1401,30.1748,30.1401,30.1748,8600.0
2012-12-26 12:35:00,34.75,34.79,34.74,34.75,6900.0,30.1661,30.2008,30.1574,30.1661,6900.0
2012-12-26 12:40:00,34.75,34.77,34.74,34.74,4300.0,30.1661,30.1835,30.1574,30.1574,4300.0
2012-12-26 12:45:00,34.73,34.74,34.72,34.74,2800.0,30.1488,30.1574,30.1401,30.1574,2800.0
2012-12-26 12:50:00,34.74,34.79,34.74,34.78,10500.0,30.1574,30.2008,30.1574,30.1922,10500.0
2012-12-26 12:55:00,34.77,34.84,34.77,34.8,9100.0,30.1835,30.2443,30.1835,30.2095,9100.0
2012-12-26 13:00:00,34.8,34.82,34.79,34.8,4800.0,30.2095,30.2269,30.2008,30.2095,4800.0
2012-12-26 13:05:00,34.79,34.82,34.79,34.81,5000.0,30.2008,30.2269,30.2008,30.2182,5000.0
2012-12-26 13:10:00,34.82,34.87,34.82,34.87,4200.0,30.2269,30.2703,30.2269,30.2703,4200.0
2012-12-26 13:15:00,34.85,34.88,34.83,34.87,5300.0,30.2529,30.279,30.2356,30.2703,5300.0
2012-12-26 13:20:00,34.88,34.89,34.87,34.89,2300.0,30.279,30.2877,30.2703,30.2877,2300.0
2012-12-26 13:25:00,34.88,34.93,34.88,34.93,5200.0,30.279,30.3224,30.279,30.3224,5200.0
2012-12-26 13:30:00,34.93,34.95,34.91,34.93,15000.0,30.3224,30.3397,30.305,30.3224,15000.0
2012-12-26 13:35:00,34.93,34.94,34.9,34.9,8500.0,30.3224,30.3311,30.2963,30.2963,8500.0
2012-12-26 13:40:00,34.9,34.91,34.88,34.88,5700.0,30.2963,30.305,30.279,30.279,5700.0
2012-12-26 13:45:00,34.89,34.89,34.83,34.84,23500.0,30.2877,30.2877,30.2356,30.2443,23500.0
2012-12-26 13:50:00,34.83,34.84,34.81,34.81,4800.0,30.2356,30.2443,30.2182,30.2182,4800.0
2012-12-26 13:55:00,34.82,34.84,34.82,34.84,5800.0,30.2269,30.2443,30.2269,30.2443,5800.0
2012-12-26 14:00:00,34.82,34.85,34.8,34.81,12600.0,30.2269,30.2529,30.2095,30.2182,12600.0
2012-12-26 14:05:00,34.81,34.87,34.81,34.86,32900.0,30.2182,30.2703,30.2182,30.2616,32900.0
2012-12-26 14:10:00,34.86,34.9,34.86,34.9,7700.0,30.2616,30.2963,30.2616,30.2963,7700.0
2012-12-26 14:15:00,34.9,34.93,34.9,34.93,8200.0,30.2963,30.3224,30.2963,30.3224,8200.0
2012-12-26 14:20:00,34.93,34.93,34.9,34.91,11100.0,30.3224,30.3224,30.2963,30.305,11100.0
2012-12-26 14:25:00,34.92,34.92,34.91,34.92,5600.0,30.3137,30.3137,30.305,30.3137,5600.0
2012-12-26 14:30:00,34.93,34.93,34.88,34.88,3200.0,30.3224,30.3224,30.279,30.279,3200.0
2012-12-26 14:35:00,34.87,34.88,34.87,34.87,10600.0,30.2703,30.279,30.2703,30.2703,10600.0
2012-12-26 14:40:00,34.88,34.88,34.86,34.87,4600.0,30.279,30.279,30.2616,30.2703,4600.0
2012-12-26 14:45:00,34.87,34.87,34.85,34.87,16700.0,30.2703,30.2703,30.2529,30.2703,16700.0
2012-12-26 14:50:00,34.87,34.92,34.85,34.9,12700.0,30.2703,30.3137,30.2529,30.2963,12700.0
2012-12-26 14:55:00,34.9,34.93,34.89,34.91,6300.0,30.2963,30.3224,30.2877,30.305,6300.0
2012-12-26 15:00:00,34.9,34.92,34.9,34.91,3700.0,30.2963,30.3137,30.2963,30.305,3700.0
2012-12-26 15:05:00,34.91,34.95,34.91,34.94,18600.0,30.305,30.3397,30.305,30.3311,18600.0
2012-12-26 15:10:00,34.94,34.96,34.94,34.95,7000.0,30.3311,30.3484,30.3311,30.3397,7000.0
2012-12-26 15:15:00,34.96,34.99,34.94,34.95,33700.0,30.3484,30.3745,30.3311,30.3397,33700.0
2012-12-26 15:20:00,34.95,34.95,34.88,34.9,22900.0,30.3397,30.3397,30.279,30.2963,22900.0
2012-12-26 15:25:00,34.89,34.93,34.89,34.89,15700.0,30.2877,30.3224,30.2877,30.2877,15700.0
2012-12-26 15:30:00,34.9,34.9,34.88,34.89,8800.0,30.2963,30.2963,30.279,30.2877,8800.0
2012-12-26 15:35:00,34.9,34.9,34.83,34.84,13100.0,30.2963,30.2963,30.2356,30.2443,13100.0
2012-12-26 15:40:00,34.84,34.84,34.76,34.77,15900.0,30.2443,30.2443,30.1748,30.1835,15900.0
2012-12-26 15:45:00,34.77,34.85,34.77,34.83,24700.0,30.1835,30.2529,30.1835,30.2356,24700.0
2012-12-26 15:50:00,34.83,34.84,34.81,34.84,20500.0,30.2356,30.2443,30.2182,30.2443,20500.0
2012-12-26 15:55:00,34.83,34.84,34.78,34.8,44000.0,30.2356,30.2443,30.1922,30.2095,44000.0
2012-12-27 09:30:00,34.76,34.93,34.67,34.75,28600.0,30.1748,30.3224,30.0967,30.1661,28600.0
2012-12-27 09:35:00,34.76,34.8,34.74,34.79,4800.0,30.1748,30.2095,30.1574,30.2008,4800.0
2012-12-27 09:40:00,34.8,34.86,34.78,34.85,20200.0,30.2095,30.2616,30.1922,30.2529,20200.0
2012-12-27 09:45:00,34.85,34.87,34.82,34.85,12300.0,30.2529,30.2703,30.2269,30.2529,12300.0
2012-12-27 09:50:00,34.87,34.88,34.84,34.88,15800.0,30.2703,30.279,30.2443,30.279,15800.0
2012-12-27 09:55:00,34.88,34.89,34.87,34.87,5100.0,30.279,30.2877,30.2703,30.2703,5100.0
2012-12-27 10:00:00,34.87,34.87,34.78,34.78,14900.0,30.2703,30.2703,30.1922,30.1922,14900.0
2012-12-27 10:05:00,34.79,34.81,34.74,34.74,3800.0,30.2008,30.2182,30.1574,30.1574,3800.0
2012-12-27 10:10:00,34.76,34.77,34.75,34.75,2400.0,30.1748,30.1835,30.1661,30.1661,2400.0
2012-12-27 10:15:00,34.75,34.77,34.64,34.64,16500.0,30.1661,30.1835,30.0706,30.0706,16500.0
2012-12-27 10:20:00,34.64,34.66,34.55,34.59,20900.0,30.0706,30.088,29.9925,30.0272,20900.0
2012-12-27 10:25:00,34.6,34.66,34.6,34.66,13900.0,30.0359,30.088,30.0359,30.088,13900.0
2012-12-27 10:30:00,34.68,34.7,34.64,34.64,15100.0,30.1054,30.1227,30.0706,30.0706,15100.0
2012-12-27 10:35:00,34.65,34.68,34.62,34.68,11600.0,30.0793,30.1054,30.0533,30.1054,11600.0
2012-12-27 10:40:00,34.68,34.72,34.68,34.72,8200.0,30.1054,30.1401,30.1054,30.1401,8200.0
2012-12-27 10:45:00,34.72,34.8,34.72,34.79,9500.0,30.1401,30.2095,30.1401,30.2008,9500.0
2012-12-27 10:50:00,34.8,34.82,34.77,34.81,13500.0,30.2095,30.2269,30.1835,30.2182,13500.0
2012-12-27 10:55:00,34.81,34.85,34.79,34.8,22200.0,30.2182,30.2529,30.2008,30.2095,22200.0
2012-12-27 11:00:00,34.8,34.82,34.8,34.81,11100.0,30.2095,30.2269,30.2095,30.2182,11100.0
2012-12-27 11:05:00,34.8,34.8,34.72,34.77,7500.0,30.2095,30.2095,30.1401,30.1835,7500.0
2012-12-27 11:10:00,34.78,34.78,34.69,34.73,4900.0,30.1922,30.1922,30.114,30.1488,4900.0
2012-12-27 11:15:00,34.73,34.76,34.73,34.74,2000.0,30.1488,30.1748,30.1488,30.1574,2000.0
2012-12-27 11:20:00,34.74,34.75,34.73,34.74,3300.0,30.1574,30.1661,30.1488,30.1574,3300.0
2012-12-27 11:25:00,34.73,34.76,34.7,34.73,7400.0,30.1488,30.1748,30.1227,30.1488,7400.0
2012-12-27 11:30:00,34.72,34.73,34.7,34.73,5700.0,30.1401,30.1488,30.1227,30.1488,5700.0
2012-12-27 11:35:00,34.73,34.74,34.73,34.73,1300.0,30.1488,30.1574,30.1488,30.1488,1300.0
2012-12-27 11:40:00,34.74,34.8,34.73,34.75,6700.0,30.1574,30.2095,30.1488,30.1661,6700.0
2012-12-27 11:45:00,34.76,34.78,34.75,34.78,7400.0,30.1748,30.1922,30.1661,30.1922,7400.0
2012-12-27 11:50:00,34.78,34.78,34.76,34.77,4300.0,30.1922,30.1922,30.1748,30.1835,4300.0
2012-12-27 11:55:00,34.76,34.8,34.74,34.77,17800.0,30.1748,30.2095,30.1574,30.1835,17800.0
2012-12-27 12:00:00,34.78,34.78,34.73,34.73,13200.0,30.1922,30.1922,30.1488,30.1488,13200.0
2012-12-27 12:05:00,34.74,34.74,34.68,34.69,10200.0,30.1574,30.1574,30.1054,30.114,10200.0
2012-12-27 12:10:00,34.69,34.72,34.69,34.72,11800.0,30.114,30.1401,30.114,30.1401,11800.0
2012-12-27 12:15:00,34.73,34.73,34.68,34.68,3800.0,30.1488,30.1488,30.1054,30.1054,3800.0
2012-12-27 12:20:00,34.68,34.69,34.65,34.66,5100.0,30.1054,30.114,30.0793,30.088,5100.0
2012-12-27 12:25:00,34.67,34.68,34.66,34.66,5400.0,30.0967,30.1054,30.088,30.088,5400.0
2012-12-27 12:30:00,34.65,34.66,34.6,34.61,10100.0,30.0793,30.088,30.0359,30.0446,10100.0
2012-12-27 12:35:00,34.6,34.63,34.59,34.63,7600.0,30.0359,30.062,30.0272,30.062,7600.0
2012-12-27 12:40:00,34.63,34.63,34.6,34.6,3500.0,30.062,30.062,30.0359,30.0359,3500.0
2012-12-27 12:45:00,34.59,34.61,34.56,34.61,3800.0,30.0272,30.0446,30.0012,30.0446,3800.0
2012-12-27 12:50:00,34.6,34.61,34.58,34.61,3400.0,30.0359,30.0446,30.0185,30.0446,3400.0
2012-12-27 12:55:00,34.6,34.62,34.59,34.62,5000.0,30.0359,30.0533,30.0272,30.0533,5000.0
2012-12-27 13:00:00,34.62,34.62,34.61,34.61,5700.0,30.0533,30.0533,30.0446,30.0446,5700.0
2012-12-27 13:05:00,34.62,34.62,34.59,34.6,5600.0,30.0533,30.0533,30.0272,30.0359,5600.0
2012-12-27 13:10:00,34.59,34.61,34.58,34.61,3000.0,30.0272,30.0446,30.0185,30.0446,3000.0
2012-12-27 13:15:00,34.62,34.68,34.62,34.67,7800.0,30.0533,30.1054,30.0533,30.0967,7800.0
2012-12-27 13:20:00,34.68,34.68,34.59,34.59,3900.0,30.1054,30.1054,30.0272,30.0272,3900.0
2012-12-27 13:25:00,34.59,34.59,34.58,34.58,2300.0,30.0272,30.0272,30.0185,30.0185,2300.0
2012-12-27 13:30:00,34.58,34.6,34.55,34.58,7600.0,30.0185,30.0359,29.9925,30.0185,7600.0
2012-12-27 13:35:00,34.59,34.61,34.58,34.59,6800.0,30.0272,30.0446,30.0185,30.0272,6800.0
2012-12-27 13:40:00,34.6,34.62,34.6,34.6,4100.0,30.0359,30.0533,30.0359,30.0359,4100.0
2012-12-27 13:45:00,34.6,34.61,34.58,34.61,4100.0,30.0359,30.0446,30.0185,30.0446,4100.0
2012-12-27 13:50:00,34.59,34.61,34.59,34.61,3700.0,30.0272,30.0446,30.0272,30.0446,3700.0
2012-12-27 13:55:00,34.61,34.65,34.61,34.64,5200.0,30.0446,30.0793,30.0446,30.0706,5200.0
2012-12-27 14:00:00,34.66,34.67,34.63,34.64,10000.0,30.088,30.0967,30.062,30.0706,10000.0
2012-12-27 14:05:00,34.64,34.64,34.62,34.62,4200.0,30.0706,30.0706,30.0533,30.0533,4200.0
2012-12-27 14:10:00,34.61,34.62,34.61,34.62,2100.0,30.0446,30.0533,30.0446,30.0533,2100.0
2012-12-27 14:15:00,34.61,34.65,34.61,34.65,6600.0,30.0446,30.0793,30.0446,30.0793,6600.0
2012-12-27 14:20:00,34.66,34.66,34.63,34.65,3400.0,30.088,30.088,30.062,30.0793,3400.0
2012-12-27 14:25:00,34.64,34.65,34.61,34.62,7700.0,30.0706,30.0793,30.0446,30.0533,7700.0
2012-12-27 14:30:00,34.61,34.64,34.61,34.62,6300.0,30.0446,30.0706,30.0446,30.0533,6300.0
2012-12-27 14:35:00,34.62,34.64,34.62,34.63,14800.0,30.0533,30.0706,30.0533,30.062,14800.0
2012-12-27 14:40:00,34.64,34.71,34.62,34.71,9100.0,30.0706,30.1314,30.0533,30.1314,9100.0
2012-12-27 14:45:00,34.74,34.81,34.69,34.76,20700.0,30.1574,30.2182,30.114,30.1748,20700.0
2012-12-27 14:50:00,34.76,34.81,34.76,34.8,14000.0,30.1748,30.2182,30.1748,30.2095,14000.0
2012-12-27 14:55:00,34.8,34.86,34.8,34.86,25900.0,30.2095,30.2616,30.2095,30.2616,25900.0
2012-12-27 15:00:00,34.85,34.89,34.85,34.88,19800.0,30.2529,30.2877,30.2529,30.279,19800.0
2012-12-27 15:05:00,34.89,34.98,34.89,34.93,29900.0,30.2877,30.3658,30.2877,30.3224,29900.0
2012-12-27 15:10:00,34.94,34.94,34.89,34.89,4100.0,30.3311,30.3311,30.2877,30.2877,4100.0
2012-12-27 15:15:00,34.89,34.89,34.81,34.86,34300.0,30.2877,30.2877,30.2182,30.2616,34300.0
2012-12-27 15:20:00,34.85,34.92,34.85,34.88,68200.0,30.2529,30.3137,30.2529,30.279,68200.0
2012-12-27 15:25:00,34.88,34.88,34.82,34.84,27100.0,30.279,30.279,30.2269,30.2443,27100.0
2012-12-27 15:30:00,34.84,34.91,34.84,34.87,27600.0,30.2443,30.305,30.2443,30.2703,27600.0
2012-12-27 15:35:00,34.87,34.89,34.86,34.87,30100.0,30.2703,30.2877,30.2616,30.2703,30100.0
2012-12-27 15:40:00,34.87,34.95,34.87,34.94,23900.0,30.2703,30.3397,30.2703,30.3311,23900.0
2012-12-27 15:45:00,34.93,34.93,34.89,34.9,19300.0,30.3224,30.3224,30.2877,30.2963,19300.0
2012-12-27 15:50:00,34.9,34.91,34.87,34.87,42500.0,30.2963,30.305,30.2703,30.2703,42500.0
2012-12-27 15:55:00,34.88,34.88,34.83,34.83,69500.0,30.279,30.279,30.2356,30.2356,69500.0
2012-12-28 09:30:00,34.65,34.75,34.61,34.67,20000.0,30.0793,30.1661,30.0446,30.0967,20000.0
2012-12-28 09:35:00,34.67,34.76,34.66,34.7,29100.0,30.0967,30.1748,30.088,30.1227,29100.0
2012-12-28 09:40:00,34.7,34.77,34.68,34.72,33700.0,30.1227,30.1835,30.1054,30.1401,33700.0
2012-12-28 09:45:00,34.73,34.73,34.63,34.65,22500.0,30.1488,30.1488,30.062,30.0793,22500.0
2012-12-28 09:50:00,34.64,34.67,34.62,34.64,5900.0,30.0706,30.0967,30.0533,30.0706,5900.0
2012-12-28 09:55:00,34.63,34.69,34.62,34.65,10400.0,30.062,30.114,30.0533,30.0793,10400.0
2012-12-28 10:00:00,34.64,34.67,34.62,34.64,6600.0,30.0706,30.0967,30.0533,30.0706,6600.0
2012-12-28 10:05:00,34.65,34.66,34.57,34.57,24400.0,30.0793,30.088,30.0099,30.0099,24400.0
2012-12-28 10:10:00,34.57,34.57,34.44,34.45,11300.0,30.0099,30.0099,29.897,29.9057,11300.0
2012-12-28 10:15:00,34.45,34.54,34.45,34.54,2900.0,29.9057,29.9838,29.9057,29.9838,2900.0
2012-12-28 10:20:00,34.54,34.56,34.52,34.53,3300.0,29.9838,30.0012,29.9665,29.9751,3300.0
2012-12-28 10:25:00,34.51,34.52,34.49,34.5,4500.0,29.9578,29.9665,29.9404,29.9491,4500.0
2012-12-28 10:30:00,34.5,34.56,34.47,34.53,7900.0,29.9491,30.0012,29.9231,29.9751,7900.0
2012-12-28 10:35:00,34.53,34.55,34.51,34.52,4400.0,29.9751,29.9925,29.9578,29.9665,4400.0
2012-12-28 10:40:00,34.53,34.65,34.52,34.61,6500.0,29.9751,30.0793,29.9665,30.0446,6500.0
2012-12-28 10:45:00,34.61,34.72,34.61,34.66,12200.0,30.0446,30.1401,30.0446,30.088,12200.0
2012-12-28 10:50:00,34.65,34.67,34.63,34.64,9700.0,30.0793,30.0967,30.062,30.0706,9700.0
2012-12-28 10:55:00,34.65,34.67,34.62,34.64,7600.0,30.0793,30.0967,30.0533,30.0706,7600.0
2012-12-28 11:00:00,34.63,34.65,34.62,34.62,3000.0,30.062,30.0793,30.0533,30.0533,3000.0
2012-12-28 11:05:00,34.63,34.65,34.6,34.61,3400.0,30.062,30.0793,30.0359,30.0446,3400.0
2012-12-28 11:10:00,34.6,34.6,34.53,34.53,6800.0,30.0359,30.0359,29.9751,29.9751,6800.0
2012-12-28 11:15:00,34.53,34.54,34.53,34.54,1100.0,29.9751,29.9838,29.9751,29.9838,1100.0
2012-12-28 11:20:00,34.55,34.56,34.51,34.51,1600.0,29.9925,30.0012,29.9578,29.9578,1600.0
2012-12-28 11:25:00,34.51,34.52,34.5,34.51,3700.0,29.9578,29.9665,29.9491,29.9578,3700.0
2012-12-28 11:30:00,34.51,34.55,34.5,34.55,4700.0,29.9578,29.9925,29.9491,29.9925,4700.0
2012-12-28 11:35:00,34.56,34.58,34.55,34.57,2400.0,30.0012,30.0185,29.9925,30.0099,2400.0
2012-12-28 11:40:00,34.56,34.6,34.56,34.59,3300.0,30.0012,30.0359,30.0012,30.0272,3300.0
2012-12-28 11:45:00,34.58,34.61,34.58,34.61,600.0,30.0185,30.0446,30.0185,30.0446,600.0
2012-12-28 11:50:00,34.61,34.63,34.59,34.62,3400.0,30.0446,30.062,30.0272,30.0533,3400.0
2012-12-28 11:55:00,34.62,34.62,34.6,34.6,2100.0,30.0533,30.0533,30.0359,30.0359,2100.0
2012-12-28 12:00:00,34.6,34.65,34.6,34.64,4100.0,30.0359,30.0793,30.0359,30.0706,4100.0
2012-12-28 12:05:00,34.64,34.65,34.61,34.63,4900.0,30.0706,30.0793,30.0446,30.062,4900.0
2012-12-28 12:10:00,34.63,34.63,34.61,34.62,3000.0,30.062,30.062,30.0446,30.0533,3000.0
2012-12-28 12:15:00,34.63,34.63,34.61,34.62,3700.0,30.062,30.062,30.0446,30.0533,3700.0
2012-12-28 12:20:00,34.62,34.63,34.6,34.61,2800.0,30.0533,30.062,30.0359,30.0446,2800.0
2012-12-28 12:25:00,34.62,34.63,34.62,34.62,1800.0,30.0533,30.062,30.0533,30.0533,1800.0
2012-12-28 12:30:00,34.63,34.63,34.61,34.62,4100.0,30.062,30.062,30.0446,30.0533,4100.0
2012-12-28 12:35:00,34.62,34.63,34.6,34.61,6500.0,30.0533,30.062,30.0359,30.0446,6500.0
2012-12-28 12:40:00,34.6,34.62,34.6,34.6,4100.0,30.0359,30.0533,30.0359,30.0359,4100.0
2012-12-28 12:45:00,34.61,34.61,34.58,34.6,3100.0,30.0446,30.0446,30.0185,30.0359,3100.0
2012-12-28 12:50:00,34.6,34.61,34.6,34.61,2500.0,30.0359,30.0446,30.0359,30.0446,2500.0
2012-12-28 12:55:00,34.6,34.6,34.59,34.6,4400.0,30.0359,30.0359,30.0272,30.0359,4400.0
2012-12-28 13:00:00,34.59,34.62,34.59,34.61,7600.0,30.0272,30.0533,30.0272,30.0446,7600.0
2012-12-28 13:05:00,34.61,34.62,34.58,34.58,3500.0,30.0446,30.0533,30.0185,30.0185,3500.0
2012-12-28 13:10:00,34.59,34.61,34.58,34.59,4600.0,30.0272,30.0446,30.0185,30.0272,4600.0
2012-12-28 13:15:00,34.59,34.59,34.56,34.58,3000.0,30.0272,30.0272,30.0012,30.0185,3000.0
2012-12-28 13:20:00,34.59,34.59,34.58,34.59,2600.0,30.0272,30.0272,30.0185,30.0272,2600.0
2012-12-28 13:25:00,34.6,34.61,34.58,34.59,3400.0,30.0359,30.0446,30.0185,30.0272,3400.0
2012-12-28 13:30:00,34.59,34.6,34.58,34.58,1600.0,30.0272,30.0359,30.0185,30.0185,1600.0
2012-12-28 13:35:00,34.59,34.61,34.59,34.61,3900.0,30.0272,30.0446,30.0272,30.0446,3900.0
2012-12-28 13:40:00,34.6,34.63,34.6,34.63,4700.0,30.0359,30.062,30.0359,30.062,4700.0
2012-12-28 13:45:00,34.63,34.64,34.63,34.64,4800.0,30.062,30.0706,30.062,30.0706,4800.0
2012-12-28 13:50:00,34.63,34.64,34.63,34.63,6600.0,30.062,30.0706,30.062,30.062,6600.0
2012-12-28 13:55:00,34.63,34.65,34.59,34.65,9000.0,30.062,30.0793,30.0272,30.0793,9000.0
2012-12-28 14:00:00,34.64,34.65,34.63,34.65,5700.0,30.0706,30.0793,30.062,30.0793,5700.0
2012-12-28 14:05:00,34.65,34.65,34.59,34.62,8300.0,30.0793,30.0793,30.0272,30.0533,8300.0
2012-12-28 14:10:00,34.62,34.62,34.59,34.59,4300.0,30.0533,30.0533,30.0272,30.0272,4300.0
2012-12-28 14:15:00,34.61,34.61,34.57,34.59,2400.0,30.0446,30.0446,30.0099,30.0272,2400.0
2012-12-28 14:20:00,34.59,34.61,34.58,34.6,3700.0,30.0272,30.0446,30.0185,30.0359,3700.0
2012-12-28 14:25:00,34.61,34.61,34.56,34.58,3100.0,30.0446,30.0446,30.0012,30.0185,3100.0
2012-12-28 14:30:00,34.58,34.59,34.57,34.58,9100.0,30.0185,30.0272,30.0099,30.0185,9100.0
2012-12-28 14:35:00,34.59,34.59,34.57,34.58,4700.0,30.0272,30.0272,30.0099,30.0185,4700.0
2012-12-28 14:40:00,34.57,34.6,34.57,34.6,9000.0,30.0099,30.0359,30.0099,30.0359,9000.0
2012-12-28 14:45:00,34.59,34.6,34.57,34.59,16200.0,30.0272,30.0359,30.0099,30.0272,16200.0
2012-12-28 14:50:00,34.58,34.59,34.53,34.53,6100.0,30.0185,30.0272,29.9751,29.9751,6100.0
2012-12-28 14:55:00,34.54,34.54,34.53,34.54,5600.0,29.9838,29.9838,29.9751,29.9838,5600.0
2012-12-28 15:00:00,34.54,34.54,34.51,34.52,7100.0,29.9838,29.9838,29.9578,29.9665,7100.0
2012-12-28 15:05:00,34.52,34.53,34.5,34.52,22700.0,29.9665,29.9751,29.9491,29.9665,22700.0
2012-12-28 15:10:00,34.51,34.51,34.48,34.49,11500.0,29.9578,29.9578,29.9317,29.9404,11500.0
2012-12-28 15:15:00,34.5,34.53,34.5,34.52,27700.0,29.9491,29.9751,29.9491,29.9665,27700.0
2012-12-28 15:20:00,34.52,34.54,34.51,34.52,29700.0,29.9665,29.9838,29.9578,29.9665,29700.0
2012-12-28 15:25:00,34.53,34.54,34.5,34.51,18200.0,29.9751,29.9838,29.9491,29.9578,18200.0
2012-12-28 15:30:00,34.51,34.52,34.5,34.51,14600.0,29.9578,29.9665,29.9491,29.9578,14600.0
2012-12-28 15:35:00,34.51,34.52,34.36,34.4,40800.0,29.9578,29.9665,29.8276,29.8623,40800.0
2012-12-28 15:40:00,34.41,34.46,34.41,34.43,19800.0,29.871,29.9144,29.871,29.8883,19800.0
2012-12-28 15:45:00,34.43,34.44,34.39,34.4,40700.0,29.8883,29.897,29.8536,29.8623,40700.0
2012-12-28 15:50:00,34.4,34.42,34.34,34.41,29500.0,29.8623,29.8797,29.8102,29.871,29500.0
2012-12-28 15:55:00,34.41,34.46,34.37,34.38,56900.0,29.871,29.9144,29.8362,29.8449,56900.0
2012-12-31 09:30:00,34.35,34.37,34.14,34.2,30400.0,29.8189,29.8362,29.6366,29.6887,30400.0
2012-12-31 09:35:00,34.21,34.45,34.21,34.45,30300.0,29.6974,29.9057,29.6974,29.9057,30300.0
2012-12-31 09:40:00,34.44,34.58,34.4,34.54,34000.0,29.897,30.0185,29.8623,29.9838,34000.0
2012-12-31 09:45:00,34.53,34.59,34.48,34.55,21700.0,29.9751,30.0272,29.9317,29.9925,21700.0
2012-12-31 09:50:00,34.55,34.55,34.44,34.46,30300.0,29.9925,29.9925,29.897,29.9144,30300.0
2012-12-31 09:55:00,34.45,34.59,34.42,34.54,48100.0,29.9057,30.0272,29.8797,29.9838,48100.0
2012-12-31 10:00:00,34.59,34.62,34.58,34.61,10200.0,30.0272,30.0533,30.0185,30.0446,10200.0
2012-12-31 10:05:00,34.64,34.75,34.64,34.71,15000.0,30.0706,30.1661,30.0706,30.1314,15000.0
2012-12-31 10:10:00,34.74,34.77,34.68,34.73,26300.0,30.1574,30.1835,30.1054,30.1488,26300.0
2012-12-31 10:15:00,34.74,34.77,34.73,34.73,11500.0,30.1574,30.1835,30.1488,30.1488,11500.0
2012-12-31 10:20:00,34.73,34.76,34.73,34.74,8700.0,30.1488,30.1748,30.1488,30.1574,8700.0
2012-12-31 10:25:00,34.75,34.78,34.73,34.77,12600.0,30.1661,30.1922,30.1488,30.1835,12600.0
2012-12-31 10:30:00,34.75,34.77,34.72,34.72,12600.0,30.1661,30.1835,30.1401,30.1401,12600.0
2012-12-31 10:35:00,34.71,34.74,34.7,34.71,9800.0,30.1314,30.1574,30.1227,30.1314,9800.0
2012-12-31 10:40:00,34.7,34.74,34.7,34.74,22400.0,30.1227,30.1574,30.1227,30.1574,22400.0
2012-12-31 10:45:00,34.73,34.77,34.72,34.73,22900.0,30.1488,30.1835,30.1401,30.1488,22900.0
2012-12-31 10:50:00,34.73,34.76,34.72,34.75,18900.0,30.1488,30.1748,30.1401,30.1661,18900.0
2012-12-31 10:55:00,34.76,34.79,34.74,34.78,11600.0,30.1748,30.2008,30.1574,30.1922,11600.0
2012-12-31 11:00:00,34.77,34.84,34.77,34.82,28300.0,30.1835,30.2443,30.1835,30.2269,28300.0
2012-12-31 11:05:00,34.82,34.82,34.76,34.78,7400.0,30.2269,30.2269,30.1748,30.1922,7400.0
2012-12-31 11:10:00,34.78,34.79,34.76,34.76,3700.0,30.1922,30.2008,30.1748,30.1748,3700.0
2012-12-31 11:15:00,34.76,34.76,34.71,34.71,7900.0,30.1748,30.1748,30.1314,30.1314,7900.0
2012-12-31 11:20:00,34.72,34.75,34.66,34.68,9200.0,30.1401,30.1661,30.088,30.1054,9200.0
2012-12-31 11:25:00,34.67,34.69,34.66,34.68,3300.0,30.0967,30.114,30.088,30.1054,3300.0
2012-12-31 11:30:00,34.7,34.75,34.69,34.73,7200.0,30.1227,30.1661,30.114,30.1488,7200.0
2012-12-31 11:35:00,34.73,34.75,34.69,34.71,5100.0,30.1488,30.1661,30.114,30.1314,5100.0
2012-12-31 11:40:00,34.7,34.73,34.69,34.72,2500.0,30.1227,30.1488,30.114,30.1401,2500.0
2012-12-31 11:45:00,34.71,34.72,34.69,34.7,4800.0,30.1314,30.1401,30.114,30.1227,4800.0
2012-12-31 11:50:00,34.7,34.7,34.66,34.68,5000.0,30.1227,30.1227,30.088,30.1054,5000.0
2012-12-31 11:55:00,34.68,34.71,34.66,34.71,7800.0,30.1054,30.1314,30.088,30.1314,7800.0
2012-12-31 12:00:00,34.72,34.75,34.71,34.74,10600.0,30.1401,30.1661,30.1314,30.1574,10600.0
2012-12-31 12:05:00,34.74,34.76,34.74,34.76,4500.0,30.1574,30.1748,30.1574,30.1748,4500.0
2012-12-31 12:10:00,34.76,34.77,34.74,34.77,5500.0,30.1748,30.1835,30.1574,30.1835,5500.0
2012-12-31 12:15:00,34.77,34.78,34.76,34.78,5000.0,30.1835,30.1922,30.1748,30.1922,5000.0
2012-12-31 12:20:00,34.79,34.79,34.76,34.76,6300.0,30.2008,30.2008,30.1748,30.1748,6300.0
2012-12-31 12:25:00,34.76,34.79,34.75,34.75,7500.0,30.1748,30.2008,30.1661,30.1661,7500.0
2012-12-31 12:30:00,34.75,34.77,34.75,34.75,6300.0,30.1661,30.1835,30.1661,30.1661,6300.0
2012-12-31 12:35:00,34.75,34.77,34.75,34.76,14900.0,30.1661,30.1835,30.1661,30.1748,14900.0
2012-12-31 12:40:00,34.77,34.86,34.76,34.8,16800.0,30.1835,30.2616,30.1748,30.2095,16800.0
2012-12-31 12:45:00,34.81,34.93,34.81,34.92,17000.0,30.2182,30.3224,30.2182,30.3137,17000.0
2012-12-31 12:50:00,34.92,34.92,34.84,34.85,10600.0,30.3137,30.3137,30.2443,30.2529,10600.0
2012-12-31 12:55:00,34.85,34.85,34.79,34.8,8700.0,30.2529,30.2529,30.2008,30.2095,8700.0
2012-12-31 13:00:00,34.82,34.89,34.82,34.88,5800.0,30.2269,30.2877,30.2269,30.279,5800.0
2012-12-31 13:05:00,34.88,34.88,34.8,34.86,8200.0,30.279,30.279,30.2095,30.2616,8200.0
2012-12-31 13:10:00,34.87,34.98,34.87,34.96,8200.0,30.2703,30.3658,30.2703,30.3484,8200.0
2012-12-31 13:15:00,34.97,35.01,34.95,35.01,12800.0,30.3571,30.3918,30.3397,30.3918,12800.0
2012-12-31 13:20:00,35.0,35.08,34.98,35.07,7700.0,30.3831,30.4526,30.3658,30.4439,7700.0
2012-12-31 13:25:00,35.05,35.1,35.05,35.07,19200.0,30.4266,30.47,30.4266,30.4439,19200.0
2012-12-31 13:30:00,35.07,35.15,35.07,35.1,17400.0,30.4439,30.5134,30.4439,30.47,17400.0
2012-12-31 13:35:00,35.1,35.11,35.08,35.08,2600.0,30.47,30.4786,30.4526,30.4526,2600.0
2012-12-31 13:40:00,35.1,35.1,35.0,35.01,19500.0,30.47,30.47,30.3831,30.3918,19500.0
2012-12-31 13:45:00,35.01,35.14,34.85,34.89,26600.0,30.3918,30.5047,30.2529,30.2877,26600.0
2012-12-31 13:50:00,34.88,34.96,34.84,34.96,9600.0,30.279,30.3484,30.2443,30.3484,9600.0
2012-12-31 13:55:00,34.97,35.01,34.94,35.0,9100.0,30.3571,30.3918,30.3311,30.3831,9100.0
2012-12-31 14:00:00,35.0,35.05,35.0,35.05,6700.0,30.3831,30.4266,30.3831,30.4266,6700.0
2012-12-31 14:05:00,35.04,35.05,34.99,35.02,16800.0,30.4179,30.4266,30.3745,30.4005,16800.0
2012-12-31 14:10:00,35.03,35.03,34.98,34.99,9900.0,30.4092,30.4092,30.3658,30.3745,9900.0
2012-12-31 14:15:00,35.0,35.0,34.97,35.0,24600.0,30.3831,30.3831,30.3571,30.3831,24600.0
2012-12-31 14:20:00,34.99,35.01,34.99,35.0,13500.0,30.3745,30.3918,30.3745,30.3831,13500.0
2012-12-31 14:25:00,35.0,35.0,34.98,34.99,7400.0,30.3831,30.3831,30.3658,30.3745,7400.0
2012-12-31 14:30:00,35.0,35.01,34.95,34.95,17300.0,30.3831,30.3918,30.3397,30.3397,17300.0
2012-12-31 14:35:00,34.94,34.95,34.91,34.94,7500.0,30.3311,30.3397,30.305,30.3311,7500.0
2012-12-31 14:40:00,34.94,35.01,34.93,35.0,32000.0,30.3311,30.3918,30.3224,30.3831,32000.0
2012-12-31 14:45:00,35.0,35.04,34.99,35.04,69600.0,30.3831,30.4179,30.3745,30.4179,69600.0
2012-12-31 14:50:00,35.03,35.1,35.01,35.1,17600.0,30.4092,30.47,30.3918,30.47,17600.0
2012-12-31 14:55:00,35.09,35.23,35.08,35.2,10000.0,30.4613,30.5828,30.4526,30.5568,10000.0
2012-12-31 15:00:00,35.21,35.28,35.18,35.2,31200.0,30.5654,30.6262,30.5394,30.5568,31200.0
2012-12-31 15:05:00,35.19,35.24,35.19,35.22,17100.0,30.5481,30.5915,30.5481,30.5741,17100.0
2012-12-31 15:10:00,35.23,35.23,35.11,35.14,35200.0,30.5828,30.5828,30.4786,30.5047,35200.0
2012-12-31 15:15:00,35.14,35.2,35.14,35.2,26100.0,30.5047,30.5568,30.5047,30.5568,26100.0
2012-12-31 15:20:00,35.21,35.23,35.2,35.23,11400.0,30.5654,30.5828,30.5568,30.5828,11400.0
2012-12-31 15:25:00,35.23,35.27,35.13,35.14,51800.0,30.5828,30.6175,30.496,30.5047,51800.0
2012-12-31 15:30:00,35.15,35.2,35.14,35.18,21800.0,30.5134,30.5568,30.5047,30.5394,21800.0
2012-12-31 15:35:00,35.17,35.21,35.17,35.2,20000.0,30.5307,30.5654,30.5307,30.5568,20000.0
2012-12-31 15:40:00,35.2,35.26,35.19,35.25,28400.0,30.5568,30.6088,30.5481,30.6002,28400.0
2012-12-31 15:45:00,35.26,35.37,35.26,35.35,54800.0,30.6088,30.7043,30.6088,30.687,54800.0
2012-12-31 15:50:00,35.35,35.47,35.33,35.39,58200.0,30.687,30.7911,30.6696,30.7217,58200.0
2012-12-31 15:55:00,35.4,35.46,35.31,35.4,104900.0,30.7304,30.7825,30.6523,30.7304,104900.0
2013-01-02 09:30:00,35.95,36.13,35.8,36.12,30200.0,31.2078,31.3641,31.0776,31.3554,30200.0
2013-01-02 09:35:00,36.14,36.38,36.1,36.34,48800.0,31.3728,31.5811,31.338,31.5464,48800.0
2013-01-02 09:40:00,36.31,36.46,36.31,36.45,48100.0,31.5203,31.6506,31.5203,31.6419,48100.0
2013-01-02 09:45:00,36.44,36.56,36.43,36.56,19300.0,31.6332,31.7374,31.6245,31.7374,19300.0
2013-01-02 09:50:00,36.56,36.73,36.54,36.72,24900.0,31.7374,31.8849,31.72,31.8763,24900.0
2013-01-02 09:55:00,36.72,36.73,36.66,36.71,21500.0,31.8763,31.8849,31.8242,31.8676,21500.0
2013-01-02 10:00:00,36.72,36.85,36.68,36.83,39000.0,31.8763,31.9891,31.8415,31.9718,39000.0
2013-01-02 10:05:00,36.83,36.89,36.79,36.88,34900.0,31.9718,32.0238,31.937,32.0152,34900.0
2013-01-02 10:10:00,36.87,37.14,36.86,37.12,81200.0,32.0065,32.2409,31.9978,32.2235,81200.0
2013-01-02 10:15:00,37.11,37.23,37.03,37.13,53500.0,32.2148,32.319,32.1454,32.2322,53500.0
2013-01-02 10:20:00,37.13,37.25,37.07,37.21,50600.0,32.2322,32.3363,32.1801,32.3016,50600.0
2013-01-02 10:25:00,37.22,37.22,37.14,37.19,22600.0,32.3103,32.3103,32.2409,32.2843,22600.0
2013-01-02 10:30:00,37.18,37.31,37.16,37.3,62000.0,32.2756,32.3884,32.2582,32.3798,62000.0
2013-01-02 10:35:00,37.31,37.35,37.2,37.25,41200.0,32.3884,32.4232,32.2929,32.3363,41200.0
2013-01-02 10:40:00,37.25,37.3,37.17,37.3,41200.0,32.3363,32.3798,32.2669,32.3798,41200.0
2013-01-02 10:45:00,37.3,37.38,37.27,37.38,49600.0,32.3798,32.4492,32.3537,32.4492,49600.0
2013-01-02 10:50:00,37.39,37.45,37.35,37.35,36800.0,32.4579,32.51,32.4232,32.4232,36800.0
2013-01-02 10:55:00,37.35,37.47,37.32,37.45,75100.0,32.4232,32.5273,32.3971,32.51,75100.0
2013-01-02 11:00:00,37.45,37.46,37.36,37.38,20400.0,32.51,32.5186,32.4318,32.4492,20400.0
2013-01-02 11:05:00,37.38,37.38,37.31,37.33,26600.0,32.4492,32.4492,32.3884,32.4058,26600.0
2013-01-02 11:10:00,37.33,37.34,37.21,37.24,22000.0,32.4058,32.4145,32.3016,32.3277,22000.0
2013-01-02 11:15:00,37.24,37.25,37.04,37.04,33700.0,32.3277,32.3363,32.154,32.154,33700.0
2013-01-02 11:20:00,37.05,37.11,37.02,37.11,28900.0,32.1627,32.2148,32.1367,32.2148,28900.0
2013-01-02 11:25:00,37.11,37.18,37.06,37.16,29000.0,32.2148,32.2756,32.1714,32.2582,29000.0
2013-01-02 11:30:00,37.15,37.2,37.14,37.16,22700.0,32.2495,32.2929,32.2409,32.2582,22700.0
2013-01-02 11:35:00,37.16,37.18,37.15,37.15,10900.0,32.2582,32.2756,32.2495,32.2495,10900.0
2013-01-02 11:40:00,37.16,37.24,37.16,37.24,19400.0,32.2582,32.3277,32.2582,32.3277,19400.0
2013-01-02 11:45:00,37.25,37.27,37.23,37.26,17000.0,32.3363,32.3537,32.319,32.345,17000.0
2013-01-02 11:50:00,37.26,37.27,37.25,37.27,8500.0,32.345,32.3537,32.3363,32.3537,8500.0
2013-01-02 11:55:00,37.26,37.27,37.15,37.16,19500.0,32.345,32.3537,32.2495,32.2582,19500.0
2013-01-02 12:00:00,37.15,37.15,37.09,37.14,7300.0,32.2495,32.2495,32.1975,32.2409,7300.0
2013-01-02 12:05:00,37.14,37.14,37.11,37.14,9000.0,32.2409,32.2409,32.2148,32.2409,9000.0
2013-01-02 12:10:00,37.16,37.16,37.15,37.16,2600.0,32.2582,32.2582,32.2495,32.2582,2600.0
2013-01-02 12:15:00,37.16,37.23,37.16,37.18,13000.0,32.2582,32.319,32.2582,32.2756,13000.0
2013-01-02 12:20:00,37.18,37.2,37.16,37.16,11700.0,32.2756,32.2929,32.2582,32.2582,11700.0
2013-01-02 12:25:00,37.16,37.16,37.08,37.08,8500.0,32.2582,32.2582,32.1888,32.1888,8500.0
2013-01-02 12:30:00,37.08,37.23,37.08,37.23,29400.0,32.1888,32.319,32.1888,32.319,29400.0
2013-01-02 12:35:00,37.22,37.33,37.21,37.33,33000.0,32.3103,32.4058,32.3016,32.4058,33000.0
2013-01-02 12:40:00,37.33,37.33,37.26,37.27,15800.0,32.4058,32.4058,32.345,32.3537,15800.0
2013-01-02 12:45:00,37.27,37.28,37.23,37.25,25600.0,32.3537,32.3624,32.319,32.3363,25600.0
2013-01-02 12:50:00,37.24,37.3,37.23,37.3,18800.0,32.3277,32.3798,32.319,32.3798,18800.0
2013-01-02 12:55:00,37.31,37.36,37.31,37.33,14900.0,32.3884,32.4318,32.3884,32.4058,14900.0
2013-01-02 13:00:00,37.32,37.32,37.3,37.31,10300.0,32.3971,32.3971,32.3798,32.3884,10300.0
2013-01-02 13:05:00,37.3,37.34,37.3,37.33,11700.0,32.3798,32.4145,32.3798,32.4058,11700.0
2013-01-02 13:10:00,37.34,37.34,37.33,37.33,9000.0,32.4145,32.4145,32.4058,32.4058,9000.0
2013-01-02 13:15:00,37.34,37.34,37.33,37.34,5600.0,32.4145,32.4145,32.4058,32.4145,5600.0
2013-01-02 13:20:00,37.34,37.36,37.32,37.36,34000.0,32.4145,32.4318,32.3971,32.4318,34000.0
2013-01-02 13:25:00,37.35,37.39,37.35,37.36,15100.0,32.4232,32.4579,32.4232,32.4318,15100.0
2013-01-02 13:30:00,37.37,37.41,37.36,37.4,22300.0,32.4405,32.4752,32.4318,32.4666,22300.0
2013-01-02 13:35:00,37.39,37.42,37.38,37.42,16900.0,32.4579,32.4839,32.4492,32.4839,16900.0
2013-01-02 13:40:00,37.43,37.45,37.39,37.44,21200.0,32.4926,32.51,32.4579,32.5013,21200.0
2013-01-02 13:45:00,37.44,37.49,37.43,37.48,31400.0,32.5013,32.5447,32.4926,32.536,31400.0
2013-01-02 13:50:00,37.49,37.52,37.48,37.52,19500.0,32.5447,32.5707,32.536,32.5707,19500.0
2013-01-02 13:55:00,37.52,37.57,37.42,37.42,25600.0,32.5707,32.6141,32.4839,32.4839,25600.0
2013-01-02 14:00:00,37.42,37.44,37.39,37.44,16900.0,32.4839,32.5013,32.4579,32.5013,16900.0
2013-01-02 14:05:00,37.45,37.5,37.45,37.47,16800.0,32.51,32.5534,32.51,32.5273,16800.0
2013-01-02 14:10:00,37.47,37.5,37.45,37.48,28100.0,32.5273,32.5534,32.51,32.536,28100.0
2013-01-02 14:15:00,37.47,37.48,37.45,37.48,17700.0,32.5273,32.536,32.51,32.536,17700.0
2013-01-02 14:20:00,37.49,37.49,37.47,37.48,6900.0,32.5447,32.5447,32.5273,32.536,6900.0
2013-01-02 14:25:00,37.49,37.51,37.48,37.5,21600.0,32.5447,32.5621,32.536,32.5534,21600.0
2013-01-02 14:30:00,37.49,37.49,37.47,37.47,13900.0,32.5447,32.5447,32.5273,32.5273,13900.0
2013-01-02 14:35:00,37.48,37.5,37.45,37.45,18900.0,32.536,32.5534,32.51,32.51,18900.0
2013-01-02 14:40:00,37.45,37.46,37.44,37.44,12000.0,32.51,32.5186,32.5013,32.5013,12000.0
2013-01-02 14:45:00,37.45,37.45,37.39,37.4,19000.0,32.51,32.51,32.4579,32.4666,19000.0
2013-01-02 14:50:00,37.41,37.41,37.4,37.4,11600.0,32.4752,32.4752,32.4666,32.4666,11600.0
2013-01-02 14:55:00,37.41,37.42,37.4,37.41,10800.0,32.4752,32.4839,32.4666,32.4752,10800.0
2013-01-02 15:00:00,37.42,37.46,37.41,37.46,27300.0,32.4839,32.5186,32.4752,32.5186,27300.0
2013-01-02 15:05:00,37.46,37.46,37.45,37.45,13900.0,32.5186,32.5186,32.51,32.51,13900.0
2013-01-02 15:10:00,37.45,37.46,37.35,37.36,53400.0,32.51,32.5186,32.4232,32.4318,53400.0
2013-01-02 15:15:00,37.35,37.36,37.31,37.34,26700.0,32.4232,32.4318,32.3884,32.4145,26700.0
2013-01-02 15:20:00,37.35,37.36,37.33,37.34,32400.0,32.4232,32.4318,32.4058,32.4145,32400.0
2013-01-02 15:25:00,37.34,37.39,37.33,37.39,26000.0,32.4145,32.4579,32.4058,32.4579,26000.0
2013-01-02 15:30:00,37.38,37.39,37.3,37.31,54000.0,32.4492,32.4579,32.3798,32.3884,54000.0
2013-01-02 15:35:00,37.32,37.35,37.3,37.3,67600.0,32.3971,32.4232,32.3798,32.3798,67600.0
2013-01-02 15:40:00,37.31,37.32,37.28,37.28,50200.0,32.3884,32.3971,32.3624,32.3624,50200.0
2013-01-02 15:45:00,37.29,37.4,37.29,37.4,86500.0,32.3711,32.4666,32.3711,32.4666,86500.0
2013-01-02 15:50:00,37.4,37.55,37.39,37.54,125600.0,32.4666,32.5968,32.4579,32.5881,125600.0
2013-01-02 15:55:00,37.54,37.56,37.48,37.55,149800.0,32.5881,32.6055,32.536,32.5968,149800.0
2013-01-03 09:30:00,37.44,37.44,37.04,37.06,56900.0,32.5013,32.5013,32.154,32.1714,56900.0
2013-01-03 09:35:00,37.04,37.06,36.91,37.03,37800.0,32.154,32.1714,32.0412,32.1454,37800.0
2013-01-03 09:40:00,37.03,37.15,36.97,37.09,67600.0,32.1454,32.2495,32.0933,32.1975,67600.0
2013-01-03 09:45:00,37.08,37.13,37.02,37.05,43200.0,32.1888,32.2322,32.1367,32.1627,43200.0
2013-01-03 09:50:00,37.05,37.1,36.99,37.06,42200.0,32.1627,32.2061,32.1106,32.1714,42200.0
2013-01-03 09:55:00,37.06,37.07,37.02,37.03,20000.0,32.1714,32.1801,32.1367,32.1454,20000.0
2013-01-03 10:00:00,37.03,37.16,37.02,37.11,32200.0,32.1454,32.2582,32.1367,32.2148,32200.0
2013-01-03 10:05:00,37.12,37.22,37.12,37.17,33000.0,32.2235,32.3103,32.2235,32.2669,33000.0
2013-01-03 10:10:00,37.17,37.23,37.13,37.22,16600.0,32.2669,32.319,32.2322,32.3103,16600.0
2013-01-03 10:15:00,37.23,37.23,37.2,37.21,13400.0,32.319,32.319,32.2929,32.3016,13400.0
2013-01-03 10:20:00,37.2,37.33,37.18,37.32,15300.0,32.2929,32.4058,32.2756,32.3971,15300.0
2013-01-03 10:25:00,37.32,37.35,37.3,37.35,14300.0,32.3971,32.4232,32.3798,32.4232,14300.0
2013-01-03 10:30:00,37.35,37.46,37.34,37.45,25200.0,32.4232,32.5186,32.4145,32.51,25200.0
2013-01-03 10:35:00,37.44,37.47,37.41,37.43,22100.0,32.5013,32.5273,32.4752,32.4926,22100.0
2013-01-03 10:40:00,37.41,37.48,37.41,37.46,18900.0,32.4752,32.536,32.4752,32.5186,18900.0
2013-01-03 10:45:00,37.45,37.47,37.44,37.44,13500.0,32.51,32.5273,32.5013,32.5013,13500.0
2013-01-03 10:50:00,37.43,37.43,37.41,37.43,9600.0,32.4926,32.4926,32.4752,32.4926,9600.0
2013-01-03 10:55:00,37.43,37.45,37.41,37.41,16000.0,32.4926,32.51,32.4752,32.4752,16000.0
2013-01-03 11:00:00,37.41,37.47,37.41,37.44,14200.0,32.4752,32.5273,32.4752,32.5013,14200.0
2013-01-03 11:05:00,37.43,37.44,37.4,37.42,21600.0,32.4926,32.5013,32.4666,32.4839,21600.0
2013-01-03 11:10:00,37.42,37.43,37.33,37.35,19200.0,32.4839,32.4926,32.4058,32.4232,19200.0
2013-01-03 11:15:00,37.35,37.35,37.28,37.28,14200.0,32.4232,32.4232,32.3624,32.3624,14200.0
2013-01-03 11:20:00,37.28,37.28,37.25,37.27,10200.0,32.3624,32.3624,32.3363,32.3537,10200.0
2013-01-03 11:25:00,37.27,37.27,37.16,37.16,20800.0,32.3537,32.3537,32.2582,32.2582,20800.0
2013-01-03 11:30:00,37.16,37.16,37.12,37.12,8500.0,32.2582,32.2582,32.2235,32.2235,8500.0
2013-01-03 11:35:00,37.13,37.13,37.12,37.13,5500.0,32.2322,32.2322,32.2235,32.2322,5500.0
2013-01-03 11:40:00,37.12,37.13,37.05,37.06,22800.0,32.2235,32.2322,32.1627,32.1714,22800.0
2013-01-03 11:45:00,37.06,37.07,37.04,37.06,17100.0,32.1714,32.1801,32.154,32.1714,17100.0
2013-01-03 11:50:00,37.07,37.07,37.04,37.05,13600.0,32.1801,32.1801,32.154,32.1627,13600.0
2013-01-03 11:55:00,37.05,37.05,36.95,36.95,45800.0,32.1627,32.1627,32.0759,32.0759,45800.0
2013-01-03 12:00:00,36.95,36.95,36.92,36.95,14600.0,32.0759,32.0759,32.0499,32.0759,14600.0
2013-01-03 12:05:00,36.96,36.96,36.93,36.95,8500.0,32.0846,32.0846,32.0586,32.0759,8500.0
2013-01-03 12:10:00,36.95,36.95,36.91,36.93,11800.0,32.0759,32.0759,32.0412,32.0586,11800.0
2013-01-03 12:15:00,36.93,36.93,36.88,36.89,17500.0,32.0586,32.0586,32.0152,32.0238,17500.0
2013-01-03 12:20:00,36.9,36.9,36.88,36.89,6700.0,32.0325,32.0325,32.0152,32.0238,6700.0
2013-01-03 12:25:00,36.89,36.89,36.88,36.89,3900.0,32.0238,32.0238,32.0152,32.0238,3900.0
2013-01-03 12:30:00,36.89,36.91,36.82,36.82,32900.0,32.0238,32.0412,31.9631,31.9631,32900.0
2013-01-03 12:35:00,36.82,36.83,36.78,36.83,21600.0,31.9631,31.9718,31.9283,31.9718,21600.0
2013-01-03 12:40:00,36.83,36.89,36.79,36.89,21600.0,31.9718,32.0238,31.937,32.0238,21600.0
2013-01-03 12:45:00,36.89,36.93,36.88,36.91,45800.0,32.0238,32.0586,32.0152,32.0412,45800.0
2013-01-03 12:50:00,36.91,36.92,36.9,36.91,9900.0,32.0412,32.0499,32.0325,32.0412,9900.0
2013-01-03 12:55:00,36.91,36.91,36.87,36.9,11200.0,32.0412,32.0412,32.0065,32.0325,11200.0
2013-01-03 13:00:00,36.89,36.93,36.89,36.93,13400.0,32.0238,32.0586,32.0238,32.0586,13400.0
2013-01-03 13:05:00,36.93,36.99,36.93,36.98,6800.0,32.0586,32.1106,32.0586,32.102,6800.0
2013-01-03 13:10:00,36.98,37.02,36.95,36.98,18400.0,32.102,32.1367,32.0759,32.102,18400.0
2013-01-03 13:15:00,36.98,37.04,36.98,37.01,9800.0,32.102,32.154,32.102,32.128,9800.0
2013-01-03 13:20:00,37.01,37.06,37.01,37.06,8200.0,32.128,32.1714,32.128,32.1714,8200.0
2013-01-03 13:25:00,37.06,37.18,37.05,37.07,29200.0,32.1714,32.2756,32.1627,32.1801,29200.0
2013-01-03 13:30:00,37.06,37.11,37.03,37.1,16900.0,32.1714,32.2148,32.1454,32.2061,16900.0
2013-01-03 13:35:00,37.11,37.16,37.1,37.15,9100.0,32.2148,32.2582,32.2061,32.2495,9100.0
2013-01-03 13:40:00,37.15,37.15,37.06,37.06,13700.0,32.2495,32.2495,32.1714,32.1714,13700.0
2013-01-03 13:45:00,37.05,37.08,37.05,37.05,7100.0,32.1627,32.1888,32.1627,32.1627,7100.0
2013-01-03 13:50:00,37.05,37.06,37.03,37.04,6100.0,32.1627,32.1714,32.1454,32.154,6100.0
2013-01-03 13:55:00,37.03,37.04,37.01,37.02,9500.0,32.1454,32.154,32.128,32.1367,9500.0
2013-01-03 14:00:00,37.02,37.02,36.94,36.98,35300.0,32.1367,32.1367,32.0672,32.102,35300.0
2013-01-03 14:05:00,36.97,36.97,36.84,36.84,28300.0,32.0933,32.0933,31.9804,31.9804,28300.0
2013-01-03 14:10:00,36.85,36.89,36.83,36.86,42100.0,31.9891,32.0238,31.9718,31.9978,42100.0
2013-01-03 14:15:00,36.85,36.86,36.79,36.79,31300.0,31.9891,31.9978,31.937,31.937,31300.0
2013-01-03 14:20:00,36.8,36.8,36.7,36.7,28700.0,31.9457,31.9457,31.8589,31.8589,28700.0
2013-01-03 14:25:00,36.7,36.7,36.67,36.68,15100.0,31.8589,31.8589,31.8329,31.8415,15100.0
2013-01-03 14:30:00,36.69,36.69,36.59,36.59,30500.0,31.8502,31.8502,31.7634,31.7634,30500.0
2013-01-03 14:35:00,36.59,36.61,36.54,36.61,47000.0,31.7634,31.7808,31.72,31.7808,47000.0
2013-01-03 14:40:00,36.61,36.65,36.61,36.65,24400.0,31.7808,31.8155,31.7808,31.8155,24400.0
2013-01-03 14:45:00,36.65,36.65,36.62,36.64,46300.0,31.8155,31.8155,31.7895,31.8068,46300.0
2013-01-03 14:50:00,36.65,36.66,36.63,36.64,74100.0,31.8155,31.8242,31.7981,31.8068,74100.0
2013-01-03 14:55:00,36.63,36.73,36.63,36.68,53400.0,31.7981,31.8849,31.7981,31.8415,53400.0
2013-01-03 15:00:00,36.68,36.75,36.68,36.74,22400.0,31.8415,31.9023,31.8415,31.8936,22400.0
2013-01-03 15:05:00,36.75,36.75,36.7,36.7,15200.0,31.9023,31.9023,31.8589,31.8589,15200.0
2013-01-03 15:10:00,36.7,36.71,36.68,36.7,26300.0,31.8589,31.8676,31.8415,31.8589,26300.0
2013-01-03 15:15:00,36.7,36.71,36.68,36.69,22600.0,31.8589,31.8676,31.8415,31.8502,22600.0
2013-01-03 15:20:00,36.7,36.71,36.64,36.66,44600.0,31.8589,31.8676,31.8068,31.8242,44600.0
2013-01-03 15:25:00,36.66,36.67,36.6,36.6,32400.0,31.8242,31.8329,31.7721,31.7721,32400.0
2013-01-03 15:30:00,36.61,36.62,36.59,36.6,15500.0,31.7808,31.7895,31.7634,31.7721,15500.0
2013-01-03 15:35:00,36.59,36.67,36.59,36.67,30000.0,31.7634,31.8329,31.7634,31.8329,30000.0
2013-01-03 15:40:00,36.67,36.77,36.67,36.75,29900.0,31.8329,31.9197,31.8329,31.9023,29900.0
2013-01-03 15:45:00,36.75,36.76,36.68,36.75,51100.0,31.9023,31.911,31.8415,31.9023,51100.0
2013-01-03 15:50:00,36.75,36.75,36.58,36.58,60700.0,31.9023,31.9023,31.7547,31.7547,60700.0
2013-01-03 15:55:00,36.58,36.7,36.58,36.7,140600.0,31.7547,31.8589,31.7547,31.8589,140600.0
2013-01-04 09:30:00,36.68,36.77,36.63,36.69,17300.0,31.8415,31.9197,31.7981,31.8502,17300.0
2013-01-04 09:35:00,36.67,36.69,36.6,36.63,15600.0,31.8329,31.8502,31.7721,31.7981,15600.0
2013-01-04 09:40:00,36.65,36.78,36.61,36.78,8900.0,31.8155,31.9283,31.7808,31.9283,8900.0
2013-01-04 09:45:00,36.78,36.78,36.71,36.74,13500.0,31.9283,31.9283,31.8676,31.8936,13500.0
2013-01-04 09:50:00,36.75,36.8,36.72,36.79,18600.0,31.9023,31.9457,31.8763,31.937,18600.0
2013-01-04 09:55:00,36.79,36.81,36.72,36.77,18900.0,31.937,31.9544,31.8763,31.9197,18900.0
2013-01-04 10:00:00,36.78,36.82,36.67,36.68,14100.0,31.9283,31.9631,31.8329,31.8415,14100.0
2013-01-04 10:05:00,36.69,36.69,36.61,36.61,11100.0,31.8502,31.8502,31.7808,31.7808,11100.0
2013-01-04 10:10:00,36.61,36.72,36.6,36.7,15300.0,31.7808,31.8763,31.7721,31.8589,15300.0
2013-01-04 10:15:00,36.71,36.76,36.65,36.76,7900.0,31.8676,31.911,31.8155,31.911,7900.0
2013-01-04 10:20:00,36.76,36.76,36.69,36.72,14200.0,31.911,31.911,31.8502,31.8763,14200.0
2013-01-04 10:25:00,36.71,36.76,36.69,36.76,10300.0,31.8676,31.911,31.8502,31.911,10300.0
2013-01-04 10:30:00,36.76,36.78,36.7,36.72,14100.0,31.911,31.9283,31.8589,31.8763,14100.0
2013-01-04 10:35:00,36.72,36.72,36.66,36.68,12000.0,31.8763,31.8763,31.8242,31.8415,12000.0
2013-01-04 10:40:00,36.68,36.69,36.61,36.63,15800.0,31.8415,31.8502,31.7808,31.7981,15800.0
2013-01-04 10:45:00,36.64,36.75,36.63,36.74,29200.0,31.8068,31.9023,31.7981,31.8936,29200.0
2013-01-04 10:50:00,36.73,36.75,36.73,36.74,10200.0,31.8849,31.9023,31.8849,31.8936,10200.0
2013-01-04 10:55:00,36.74,36.8,36.73,36.79,17300.0,31.8936,31.9457,31.8849,31.937,17300.0
2013-01-04 11:00:00,36.79,36.84,36.79,36.83,12600.0,31.937,31.9804,31.937,31.9718,12600.0
2013-01-04 11:05:00,36.84,36.86,36.83,36.85,9700.0,31.9804,31.9978,31.9718,31.9891,9700.0
2013-01-04 11:10:00,36.84,36.88,36.8,36.87,24400.0,31.9804,32.0152,31.9457,32.0065,24400.0
2013-01-04 11:15:00,36.86,36.87,36.78,36.82,11000.0,31.9978,32.0065,31.9283,31.9631,11000.0
2013-01-04 11:20:00,36.82,36.82,36.74,36.79,15200.0,31.9631,31.9631,31.8936,31.937,15200.0
2013-01-04 11:25:00,36.79,36.85,36.79,36.82,7400.0,31.937,31.9891,31.937,31.9631,7400.0
2013-01-04 11:30:00,36.82,36.87,36.81,36.86,9500.0,31.9631,32.0065,31.9544,31.9978,9500.0
2013-01-04 11:35:00,36.87,36.89,36.79,36.81,12500.0,32.0065,32.0238,31.937,31.9544,12500.0
2013-01-04 11:40:00,36.81,36.89,36.8,36.87,8200.0,31.9544,32.0238,31.9457,32.0065,8200.0
2013-01-04 11:45:00,36.88,36.9,36.86,36.86,4400.0,32.0152,32.0325,31.9978,31.9978,4400.0
2013-01-04 11:50:00,36.86,36.88,36.86,36.87,6100.0,31.9978,32.0152,31.9978,32.0065,6100.0
2013-01-04 11:55:00,36.87,36.87,36.81,36.81,5400.0,32.0065,32.0065,31.9544,31.9544,5400.0
2013-01-04 12:00:00,36.79,36.79,36.7,36.7,11200.0,31.937,31.937,31.8589,31.8589,11200.0
2013-01-04 12:05:00,36.7,36.75,36.7,36.7,10200.0,31.8589,31.9023,31.8589,31.8589,10200.0
2013-01-04 12:10:00,36.7,36.72,36.68,36.72,12200.0,31.8589,31.8763,31.8415,31.8763,12200.0
2013-01-04 12:15:00,36.72,36.76,36.71,36.73,12300.0,31.8763,31.911,31.8676,31.8849,12300.0
2013-01-04 12:20:00,36.73,36.74,36.71,36.73,8600.0,31.8849,31.8936,31.8676,31.8849,8600.0
2013-01-04 12:25:00,36.74,36.75,36.7,36.72,19500.0,31.8936,31.9023,31.8589,31.8763,19500.0
2013-01-04 12:30:00,36.71,36.72,36.67,36.69,11900.0,31.8676,31.8763,31.8329,31.8502,11900.0
2013-01-04 12:35:00,36.69,36.69,36.67,36.68,3500.0,31.8502,31.8502,31.8329,31.8415,3500.0
2013-01-04 12:40:00,36.68,36.73,36.68,36.71,5000.0,31.8415,31.8849,31.8415,31.8676,5000.0
2013-01-04 12:45:00,36.71,36.75,36.71,36.75,3700.0,31.8676,31.9023,31.8676,31.9023,3700.0
2013-01-04 12:50:00,36.75,36.75,36.72,36.72,3300.0,31.9023,31.9023,31.8763,31.8763,3300.0
2013-01-04 12:55:00,36.73,36.73,36.7,36.71,5300.0,31.8849,31.8849,31.8589,31.8676,5300.0
2013-01-04 13:00:00,36.71,36.73,36.7,36.73,3700.0,31.8676,31.8849,31.8589,31.8849,3700.0
2013-01-04 13:05:00,36.73,36.74,36.72,36.73,7600.0,31.8849,31.8936,31.8763,31.8849,7600.0
2013-01-04 13:10:00,36.74,36.75,36.71,36.72,5600.0,31.8936,31.9023,31.8676,31.8763,5600.0
2013-01-04 13:15:00,36.72,36.72,36.7,36.72,5200.0,31.8763,31.8763,31.8589,31.8763,5200.0
2013-01-04 13:20:00,36.73,36.74,36.7,36.71,5300.0,31.8849,31.8936,31.8589,31.8676,5300.0
2013-01-04 13:25:00,36.71,36.73,36.69,36.72,10900.0,31.8676,31.8849,31.8502,31.8763,10900.0
2013-01-04 13:30:00,36.74,36.74,36.69,36.7,7800.0,31.8936,31.8936,31.8502,31.8589,7800.0
2013-01-04 13:35:00,36.7,36.71,36.68,36.68,7200.0,31.8589,31.8676,31.8415,31.8415,7200.0
2013-01-04 13:40:00,36.67,36.72,36.67,36.72,4200.0,31.8329,31.8763,31.8329,31.8763,4200.0
2013-01-04 13:45:00,36.73,36.77,36.7,36.77,26600.0,31.8849,31.9197,31.8589,31.9197,26600.0
2013-01-04 13:50:00,36.77,36.77,36.73,36.74,8100.0,31.9197,31.9197,31.8849,31.8936,8100.0
2013-01-04 13:55:00,36.75,36.76,36.74,36.74,4500.0,31.9023,31.911,31.8936,31.8936,4500.0
2013-01-04 14:00:00,36.74,36.76,36.74,36.76,6400.0,31.8936,31.911,31.8936,31.911,6400.0
2013-01-04 14:05:00,36.75,36.8,36.73,36.8,9800.0,31.9023,31.9457,31.8849,31.9457,9800.0
2013-01-04 14:10:00,36.8,36.8,36.78,36.79,9900.0,31.9457,31.9457,31.9283,31.937,9900.0
2013-01-04 14:15:00,36.79,36.82,36.78,36.8,5700.0,31.937,31.9631,31.9283,31.9457,5700.0
2013-01-04 14:20:00,36.81,36.81,36.79,36.79,5200.0,31.9544,31.9544,31.937,31.937,5200.0
2013-01-04 14:25:00,36.8,36.84,36.79,36.84,5800.0,31.9457,31.9804,31.937,31.9804,5800.0
2013-01-04 14:30:00,36.84,36.84,36.78,36.8,11300.0,31.9804,31.9804,31.9283,31.9457,11300.0
2013-01-04 14:35:00,36.81,36.81,36.78,36.8,7900.0,31.9544,31.9544,31.9283,31.9457,7900.0
2013-01-04 14:40:00,36.8,36.82,36.77,36.81,8100.0,31.9457,31.9631,31.9197,31.9544,8100.0
2013-01-04 14:45:00,36.82,36.82,36.75,36.75,29000.0,31.9631,31.9631,31.9023,31.9023,29000.0
2013-01-04 14:50:00,36.76,36.76,36.75,36.76,4000.0,31.911,31.911,31.9023,31.911,4000.0
2013-01-04 14:55:00,36.75,36.79,36.75,36.79,4900.0,31.9023,31.937,31.9023,31.937,4900.0
2013-01-04 15:00:00,36.78,36.79,36.72,36.75,19000.0,31.9283,31.937,31.8763,31.9023,19000.0
2013-01-04 15:05:00,36.74,36.77,36.74,36.76,9400.0,31.8936,31.9197,31.8936,31.911,9400.0
2013-01-04 15:10:00,36.76,36.79,36.75,36.79,9100.0,31.911,31.937,31.9023,31.937,9100.0
2013-01-04 15:15:00,36.78,36.78,36.73,36.73,10500.0,31.9283,31.9283,31.8849,31.8849,10500.0
2013-01-04 15:20:00,36.73,36.82,36.73,36.8,30000.0,31.8849,31.9631,31.8849,31.9457,30000.0
2013-01-04 15:25:00,36.81,36.83,36.78,36.8,16800.0,31.9544,31.9718,31.9283,31.9457,16800.0
2013-01-04 15:30:00,36.8,36.81,36.78,36.81,15900.0,31.9457,31.9544,31.9283,31.9544,15900.0
2013-01-04 15:35:00,36.8,36.83,36.8,36.83,16800.0,31.9457,31.9718,31.9457,31.9718,16800.0
2013-01-04 15:40:00,36.84,36.89,36.83,36.88,23300.0,31.9804,32.0238,31.9718,32.0152,23300.0
2013-01-04 15:45:00,36.87,36.88,36.83,36.83,37500.0,32.0065,32.0152,31.9718,31.9718,37500.0
2013-01-04 15:50:00,36.84,36.89,36.83,36.86,50700.0,31.9804,32.0238,31.9718,31.9978,50700.0
2013-01-04 15:55:00,36.87,36.88,36.74,36.76,108000.0,32.0065,32.0152,31.8936,31.911,108000.0
2013-01-07 09:30:00,36.52,36.74,36.48,36.74,38800.0,31.7026,31.8936,31.6679,31.8936,38800.0
2013-01-07 09:35:00,36.72,36.76,36.65,36.65,21700.0,31.8763,31.911,31.8155,31.8155,21700.0
2013-01-07 09:40:00,36.65,36.7,36.56,36.67,11300.0,31.8155,31.8589,31.7374,31.8329,11300.0
2013-01-07 09:45:00,36.72,36.74,36.6,36.63,18400.0,31.8763,31.8936,31.7721,31.7981,18400.0
2013-01-07 09:50:00,36.64,36.66,36.57,36.65,12600.0,31.8068,31.8242,31.746,31.8155,12600.0
2013-01-07 09:55:00,36.65,36.67,36.59,36.63,7200.0,31.8155,31.8329,31.7634,31.7981,7200.0
2013-01-07 10:00:00,36.63,36.67,36.6,36.65,11800.0,31.7981,31.8329,31.7721,31.8155,11800.0
2013-01-07 10:05:00,36.66,36.68,36.64,36.65,7900.0,31.8242,31.8415,31.8068,31.8155,7900.0
2013-01-07 10:10:00,36.67,36.67,36.64,36.65,9100.0,31.8329,31.8329,31.8068,31.8155,9100.0
2013-01-07 10:15:00,36.66,36.67,36.62,36.65,16200.0,31.8242,31.8329,31.7895,31.8155,16200.0
2013-01-07 10:20:00,36.65,36.67,36.64,36.65,42000.0,31.8155,31.8329,31.8068,31.8155,42000.0
2013-01-07 10:25:00,36.65,36.66,36.64,36.65,13400.0,31.8155,31.8242,31.8068,31.8155,13400.0
2013-01-07 10:30:00,36.65,36.72,36.64,36.7,15700.0,31.8155,31.8763,31.8068,31.8589,15700.0
2013-01-07 10:35:00,36.7,36.7,36.61,36.66,10100.0,31.8589,31.8589,31.7808,31.8242,10100.0
2013-01-07 10:40:00,36.65,36.68,36.63,36.67,11900.0,31.8155,31.8415,31.7981,31.8329,11900.0
2013-01-07 10:45:00,36.68,36.74,36.66,36.74,8200.0,31.8415,31.8936,31.8242,31.8936,8200.0
2013-01-07 10:50:00,36.74,36.77,36.7,36.7,14900.0,31.8936,31.9197,31.8589,31.8589,14900.0
2013-01-07 10:55:00,36.68,36.7,36.66,36.68,6200.0,31.8415,31.8589,31.8242,31.8415,6200.0
2013-01-07 11:00:00,36.67,36.7,36.64,36.69,6500.0,31.8329,31.8589,31.8068,31.8502,6500.0
2013-01-07 11:05:00,36.68,36.72,36.68,36.7,6500.0,31.8415,31.8763,31.8415,31.8589,6500.0
2013-01-07 11:10:00,36.69,36.71,36.65,36.7,5900.0,31.8502,31.8676,31.8155,31.8589,5900.0
2013-01-07 11:15:00,36.7,36.7,36.63,36.66,7400.0,31.8589,31.8589,31.7981,31.8242,7400.0
2013-01-07 11:20:00,36.65,36.65,36.62,36.65,18800.0,31.8155,31.8155,31.7895,31.8155,18800.0
2013-01-07 11:25:00,36.64,36.68,36.64,36.66,5700.0,31.8068,31.8415,31.8068,31.8242,5700.0
2013-01-07 11:30:00,36.66,36.67,36.62,36.64,5600.0,31.8242,31.8329,31.7895,31.8068,5600.0
2013-01-07 11:35:00,36.65,36.67,36.63,36.65,7800.0,31.8155,31.8329,31.7981,31.8155,7800.0
2013-01-07 11:40:00,36.65,36.66,36.63,36.65,3300.0,31.8155,31.8242,31.7981,31.8155,3300.0
2013-01-07 11:45:00,36.66,36.66,36.61,36.63,7100.0,31.8242,31.8242,31.7808,31.7981,7100.0
2013-01-07 11:50:00,36.62,36.66,36.61,36.61,6800.0,31.7895,31.8242,31.7808,31.7808,6800.0
2013-01-07 11:55:00,36.62,36.64,36.56,36.56,9000.0,31.7895,31.8068,31.7374,31.7374,9000.0
2013-01-07 12:00:00,36.56,36.57,36.53,36.54,6700.0,31.7374,31.746,31.7113,31.72,6700.0
2013-01-07 12:05:00,36.55,36.55,36.5,36.52,4400.0,31.7287,31.7287,31.6853,31.7026,4400.0
2013-01-07 12:10:00,36.51,36.52,36.5,36.5,2900.0,31.694,31.7026,31.6853,31.6853,2900.0
2013-01-07 12:15:00,36.49,36.53,36.48,36.52,19000.0,31.6766,31.7113,31.6679,31.7026,19000.0
2013-01-07 12:20:00,36.52,36.58,36.52,36.56,6900.0,31.7026,31.7547,31.7026,31.7374,6900.0
2013-01-07 12:25:00,36.55,36.55,36.52,36.53,4200.0,31.7287,31.7287,31.7026,31.7113,4200.0
2013-01-07 12:30:00,36.52,36.6,36.51,36.57,7900.0,31.7026,31.7721,31.694,31.746,7900.0
2013-01-07 12:35:00,36.55,36.55,36.52,36.55,2600.0,31.7287,31.7287,31.7026,31.7287,2600.0
2013-01-07 12:40:00,36.56,36.59,36.56,36.57,8700.0,31.7374,31.7634,31.7374,31.746,8700.0
2013-01-07 12:45:00,36.58,36.6,36.58,36.6,4900.0,31.7547,31.7721,31.7547,31.7721,4900.0
2013-01-07 12:50:00,36.59,36.6,36.55,36.55,5100.0,31.7634,31.7721,31.7287,31.7287,5100.0
2013-01-07 12:55:00,36.56,36.58,36.55,36.55,4300.0,31.7374,31.7547,31.7287,31.7287,4300.0
2013-01-07 13:00:00,36.55,36.57,36.53,36.55,5500.0,31.7287,31.746,31.7113,31.7287,5500.0
2013-01-07 13:05:00,36.55,36.56,36.49,36.51,15700.0,31.7287,31.7374,31.6766,31.694,15700.0
2013-01-07 13:10:00,36.5,36.52,36.49,36.49,8500.0,31.6853,31.7026,31.6766,31.6766,8500.0
2013-01-07 13:15:00,36.49,36.49,36.46,36.48,9300.0,31.6766,31.6766,31.6506,31.6679,9300.0
2013-01-07 13:20:00,36.48,36.5,36.48,36.5,6000.0,31.6679,31.6853,31.6679,31.6853,6000.0
2013-01-07 13:25:00,36.5,36.51,36.49,36.51,6500.0,31.6853,31.694,31.6766,31.694,6500.0
2013-01-07 13:30:00,36.51,36.51,36.47,36.47,12600.0,31.694,31.694,31.6592,31.6592,12600.0
2013-01-07 13:35:00,36.47,36.48,36.47,36.47,5300.0,31.6592,31.6679,31.6592,31.6592,5300.0
2013-01-07 13:40:00,36.47,36.48,36.45,36.48,13200.0,31.6592,31.6679,31.6419,31.6679,13200.0
2013-01-07 13:45:00,36.48,36.49,36.47,36.49,6700.0,31.6679,31.6766,31.6592,31.6766,6700.0
2013-01-07 13:50:00,36.49,36.51,36.48,36.5,11000.0,31.6766,31.694,31.6679,31.6853,11000.0
2013-01-07 13:55:00,36.51,36.51,36.48,36.48,21800.0,31.694,31.694,31.6679,31.6679,21800.0
2013-01-07 14:00:00,36.48,36.49,36.48,36.48,11200.0,31.6679,31.6766,31.6679,31.6679,11200.0
2013-01-07 14:05:00,36.49,36.5,36.45,36.46,30400.0,31.6766,31.6853,31.6419,31.6506,30400.0
2013-01-07 14:10:00,36.45,36.47,36.44,36.45,23100.0,31.6419,31.6592,31.6332,31.6419,23100.0
2013-01-07 14:15:00,36.45,36.46,36.44,36.46,6600.0,31.6419,31.6506,31.6332,31.6506,6600.0
2013-01-07 14:20:00,36.45,36.46,36.4,36.4,33100.0,31.6419,31.6506,31.5985,31.5985,33100.0
2013-01-07 14:25:00,36.4,36.44,36.39,36.44,30800.0,31.5985,31.6332,31.5898,31.6332,30800.0
2013-01-07 14:30:00,36.44,36.44,36.39,36.4,38200.0,31.6332,31.6332,31.5898,31.5985,38200.0
2013-01-07 14:35:00,36.4,36.42,36.39,36.41,58200.0,31.5985,31.6158,31.5898,31.6072,58200.0
2013-01-07 14:40:00,36.41,36.44,36.4,36.42,117000.0,31.6072,31.6332,31.5985,31.6158,117000.0
2013-01-07 14:45:00,36.41,36.46,36.41,36.45,35500.0,31.6072,31.6506,31.6072,31.6419,35500.0
2013-01-07 14:50:00,36.45,36.45,36.43,36.44,10200.0,31.6419,31.6419,31.6245,31.6332,10200.0
2013-01-07 14:55:00,36.44,36.44,36.43,36.44,23200.0,31.6332,31.6332,31.6245,31.6332,23200.0
2013-01-07 15:00:00,36.43,36.44,36.39,36.4,42500.0,31.6245,31.6332,31.5898,31.5985,42500.0
2013-01-07 15:05:00,36.39,36.4,36.38,36.39,22800.0,31.5898,31.5985,31.5811,31.5898,22800.0
2013-01-07 15:10:00,36.4,36.4,36.39,36.4,33400.0,31.5985,31.5985,31.5898,31.5985,33400.0
2013-01-07 15:15:00,36.39,36.46,36.39,36.45,38600.0,31.5898,31.6506,31.5898,31.6419,38600.0
2013-01-07 15:20:00,36.45,36.51,36.45,36.5,22600.0,31.6419,31.694,31.6419,31.6853,22600.0
2013-01-07 15:25:00,36.5,36.52,36.48,36.48,72300.0,31.6853,31.7026,31.6679,31.6679,72300.0
2013-01-07 15:30:00,36.48,36.49,36.48,36.48,21500.0,31.6679,31.6766,31.6679,31.6679,21500.0
2013-01-07 15:35:00,36.49,36.5,36.48,36.48,25100.0,31.6766,31.6853,31.6679,31.6679,25100.0
2013-01-07 15:40:00,36.48,36.49,36.48,36.48,26800.0,31.6679,31.6766,31.6679,31.6679,26800.0
2013-01-07 15:45:00,36.48,36.48,36.38,36.38,88100.0,31.6679,31.6679,31.5811,31.5811,88100.0
2013-01-07 15:50:00,36.39,36.43,36.38,36.4,54100.0,31.5898,31.6245,31.5811,31.5985,54100.0
2013-01-07 15:55:00,36.41,36.44,36.37,36.42,376100.0,31.6072,31.6332,31.5724,31.6158,376100.0
2013-01-08 09:30:00,36.39,36.47,35.98,36.1,52300.0,31.5898,31.6592,31.2339,31.338,52300.0
2013-01-08 09:35:00,36.1,36.11,36.04,36.06,38100.0,31.338,31.3467,31.286,31.3033,38100.0
2013-01-08 09:40:00,36.04,36.04,35.73,35.73,32900.0,31.286,31.286,31.0169,31.0169,32900.0
2013-01-08 09:45:00,35.76,35.76,35.61,35.65,26100.0,31.0429,31.0429,30.9127,30.9474,26100.0
2013-01-08 09:50:00,35.64,35.66,35.49,35.56,65200.0,30.9387,30.9561,30.8085,30.8693,65200.0
2013-01-08 09:55:00,35.58,35.76,35.56,35.65,77000.0,30.8866,31.0429,30.8693,30.9474,77000.0
2013-01-08 10:00:00,35.66,35.74,35.65,35.74,50900.0,30.9561,31.0255,30.9474,31.0255,50900.0
2013-01-08 10:05:00,35.73,35.74,35.69,35.7,28800.0,31.0169,31.0255,30.9821,30.9908,28800.0
2013-01-08 10:10:00,35.72,35.87,35.72,35.81,43100.0,31.0082,31.1384,31.0082,31.0863,43100.0
2013-01-08 10:15:00,35.8,35.87,35.8,35.85,40300.0,31.0776,31.1384,31.0776,31.121,40300.0
2013-01-08 10:20:00,35.85,35.95,35.84,35.94,74000.0,31.121,31.2078,31.1123,31.1992,74000.0
2013-01-08 10:25:00,35.95,36.04,35.87,35.87,102600.0,31.2078,31.286,31.1384,31.1384,102600.0
2013-01-08 10:30:00,35.88,35.88,35.78,35.79,30900.0,31.1471,31.1471,31.0603,31.0689,30900.0
2013-01-08 10:35:00,35.79,35.81,35.47,35.51,98800.0,31.0689,31.0863,30.7911,30.8259,98800.0
2013-01-08 10:40:00,35.51,35.51,35.25,35.26,67000.0,30.8259,30.8259,30.6002,30.6088,67000.0
2013-01-08 10:45:00,35.26,35.3,35.12,35.25,111100.0,30.6088,30.6436,30.4873,30.6002,111100.0
2013-01-08 10:50:00,35.26,35.35,35.2,35.2,52300.0,30.6088,30.687,30.5568,30.5568,52300.0
2013-01-08 10:55:00,35.21,35.26,35.21,35.24,16900.0,30.5654,30.6088,30.5654,30.5915,16900.0
2013-01-08 11:00:00,35.23,35.29,35.21,35.25,58700.0,30.5828,30.6349,30.5654,30.6002,58700.0
2013-01-08 11:05:00,35.25,35.34,35.22,35.34,77000.0,30.6002,30.6783,30.5741,30.6783,77000.0
2013-01-08 11:10:00,35.34,35.38,35.29,35.31,108700.0,30.6783,30.713,30.6349,30.6523,108700.0
2013-01-08 11:15:00,35.31,35.31,35.2,35.2,43000.0,30.6523,30.6523,30.5568,30.5568,43000.0
2013-01-08 11:20:00,35.2,35.25,34.91,34.99,139500.0,30.5568,30.6002,30.305,30.3745,139500.0
2013-01-08 11:25:00,34.97,35.09,34.85,35.02,76300.0,30.3571,30.4613,30.2529,30.4005,76300.0
2013-01-08 11:30:00,35.03,35.15,35.0,35.01,70200.0,30.4092,30.5134,30.3831,30.3918,70200.0
2013-01-08 11:35:00,35.01,35.11,35.0,35.11,51100.0,30.3918,30.4786,30.3831,30.4786,51100.0
2013-01-08 11:40:00,35.1,35.17,35.09,35.15,30000.0,30.47,30.5307,30.4613,30.5134,30000.0
2013-01-08 11:45:00,35.14,35.17,35.12,35.14,36400.0,30.5047,30.5307,30.4873,30.5047,36400.0
2013-01-08 11:50:00,35.14,35.24,35.13,35.23,66400.0,30.5047,30.5915,30.496,30.5828,66400.0
2013-01-08 11:55:00,35.23,35.32,35.21,35.32,73500.0,30.5828,30.6609,30.5654,30.6609,73500.0
2013-01-08 12:00:00,35.33,35.4,35.31,35.4,19100.0,30.6696,30.7304,30.6523,30.7304,19100.0
2013-01-08 12:05:00,35.41,35.46,35.38,35.39,22100.0,30.7391,30.7825,30.713,30.7217,22100.0
2013-01-08 12:10:00,35.4,35.4,35.34,35.38,26300.0,30.7304,30.7304,30.6783,30.713,26300.0
2013-01-08 12:15:00,35.38,35.51,35.38,35.47,41900.0,30.713,30.8259,30.713,30.7911,41900.0
2013-01-08 12:20:00,35.48,35.51,35.48,35.5,20300.0,30.7998,30.8259,30.7998,30.8172,20300.0
2013-01-08 12:25:00,35.5,35.53,35.48,35.53,41500.0,30.8172,30.8432,30.7998,30.8432,41500.0
2013-01-08 12:30:00,35.53,35.61,35.52,35.61,64200.0,30.8432,30.9127,30.8346,30.9127,64200.0
2013-01-08 12:35:00,35.61,35.68,35.54,35.57,82100.0,30.9127,30.9734,30.8519,30.878,82100.0
2013-01-08 12:40:00,35.58,35.64,35.56,35.61,40500.0,30.8866,30.9387,30.8693,30.9127,40500.0
2013-01-08 12:45:00,35.62,35.75,35.61,35.73,51400.0,30.9214,31.0342,30.9127,31.0169,51400.0
2013-01-08 12:50:00,35.73,35.73,35.59,35.62,39100.0,31.0169,31.0169,30.8953,30.9214,39100.0
2013-01-08 12:55:00,35.62,35.65,35.53,35.57,25600.0,30.9214,30.9474,30.8432,30.878,25600.0
2013-01-08 13:00:00,35.59,35.63,35.58,35.61,16900.0,30.8953,30.93,30.8866,30.9127,16900.0
2013-01-08 13:05:00,35.61,35.63,35.6,35.63,26000.0,30.9127,30.93,30.904,30.93,26000.0
2013-01-08 13:10:00,35.63,35.68,35.62,35.64,29600.0,30.93,30.9734,30.9214,30.9387,29600.0
2013-01-08 13:15:00,35.64,35.65,35.62,35.64,25900.0,30.9387,30.9474,30.9214,30.9387,25900.0
2013-01-08 13:20:00,35.65,35.66,35.64,35.64,28200.0,30.9474,30.9561,30.9387,30.9387,28200.0
2013-01-08 13:25:00,35.64,35.67,35.63,35.66,33800.0,30.9387,30.9648,30.93,30.9561,33800.0
2013-01-08 13:30:00,35.66,35.67,35.64,35.65,30500.0,30.9561,30.9648,30.9387,30.9474,30500.0
2013-01-08 13:35:00,35.65,35.73,35.6,35.73,120700.0,30.9474,31.0169,30.904,31.0169,120700.0
2013-01-08 13:40:00,35.73,35.77,35.72,35.75,25100.0,31.0169,31.0516,31.0082,31.0342,25100.0
2013-01-08 13:45:00,35.76,35.77,35.71,35.72,23200.0,31.0429,31.0516,30.9995,31.0082,23200.0
2013-01-08 13:50:00,35.72,35.77,35.66,35.77,32700.0,31.0082,31.0516,30.9561,31.0516,32700.0
2013-01-08 13:55:00,35.77,35.88,35.77,35.82,26100.0,31.0516,31.1471,31.0516,31.095,26100.0
2013-01-08 14:00:00,35.82,35.91,35.8,35.81,24600.0,31.095,31.1731,31.0776,31.0863,24600.0
2013-01-08 14:05:00,35.81,35.82,35.74,35.75,17300.0,31.0863,31.095,31.0255,31.0342,17300.0
2013-01-08 14:10:00,35.74,35.76,35.73,35.75,14500.0,31.0255,31.0429,31.0169,31.0342,14500.0
2013-01-08 14:15:00,35.75,35.81,35.74,35.81,27700.0,31.0342,31.0863,31.0255,31.0863,27700.0
2013-01-08 14:20:00,35.83,35.83,35.76,35.76,11300.0,31.1037,31.1037,31.0429,31.0429,11300.0
2013-01-08 14:25:00,35.76,35.77,35.74,35.75,19000.0,31.0429,31.0516,31.0255,31.0342,19000.0
2013-01-08 14:30:00,35.75,35.87,35.75,35.87,18300.0,31.0342,31.1384,31.0342,31.1384,18300.0
2013-01-08 14:35:00,35.87,36.0,35.87,35.99,62800.0,31.1384,31.2512,31.1384,31.2426,62800.0
2013-01-08 14:40:00,36.0,36.03,35.95,36.02,33500.0,31.2512,31.2773,31.2078,31.2686,33500.0
2013-01-08 14:45:00,36.01,36.02,35.9,35.91,29800.0,31.2599,31.2686,31.1644,31.1731,29800.0
2013-01-08 14:50:00,35.91,36.0,35.9,35.98,50100.0,31.1731,31.2512,31.1644,31.2339,50100.0
2013-01-08 14:55:00,35.98,36.07,35.98,36.04,42500.0,31.2339,31.312,31.2339,31.286,42500.0
2013-01-08 15:00:00,36.03,36.14,36.0,36.11,40200.0,31.2773,31.3728,31.2512,31.3467,40200.0
2013-01-08 15:05:00,36.1,36.16,36.1,36.14,77400.0,31.338,31.3901,31.338,31.3728,77400.0
2013-01-08 15:10:00,36.13,36.14,36.01,36.01,42400.0,31.3641,31.3728,31.2599,31.2599,42400.0
2013-01-08 15:15:00,36.01,36.02,36.0,36.0,29300.0,31.2599,31.2686,31.2512,31.2512,29300.0
2013-01-08 15:20:00,36.01,36.12,36.0,36.11,60800.0,31.2599,31.3554,31.2512,31.3467,60800.0
2013-01-08 15:25:00,36.12,36.15,36.11,36.12,55800.0,31.3554,31.3814,31.3467,31.3554,55800.0
2013-01-08 15:30:00,36.12,36.2,36.12,36.19,84200.0,31.3554,31.4249,31.3554,31.4162,84200.0
2013-01-08 15:35:00,36.18,36.28,36.12,36.15,157000.0,31.4075,31.4943,31.3554,31.3814,157000.0
2013-01-08 15:40:00,36.14,36.18,36.07,36.18,79200.0,31.3728,31.4075,31.312,31.4075,79200.0
2013-01-08 15:45:00,36.17,36.18,36.15,36.16,68700.0,31.3988,31.4075,31.3814,31.3901,68700.0
2013-01-08 15:50:00,36.16,36.28,36.13,36.24,145800.0,31.3901,31.4943,31.3641,31.4596,145800.0
2013-01-08 15:55:00,36.24,36.24,36.06,36.08,155600.0,31.4596,31.4596,31.3033,31.3207,155600.0
2013-01-09 09:30:00,37.25,37.51,36.76,37.05,92100.0,32.3363,32.5621,31.911,32.1627,92100.0
2013-01-09 09:35:00,37.02,37.25,36.7,36.99,98500.0,32.1367,32.3363,31.8589,32.1106,98500.0
2013-01-09 09:40:00,37.0,37.0,36.6,36.76,39200.0,32.1193,32.1193,31.7721,31.911,39200.0
2013-01-09 09:45:00,36.72,37.09,36.72,36.92,47600.0,31.8763,32.1975,31.8763,32.0499,47600.0
2013-01-09 09:50:00,36.93,37.11,36.8,36.8,49800.0,32.0586,32.2148,31.9457,31.9457,49800.0
2013-01-09 09:55:00,36.8,36.81,35.83,36.17,194900.0,31.9457,31.9544,31.1037,31.3988,194900.0
2013-01-09 10:00:00,36.17,36.18,35.38,35.49,165000.0,31.3988,31.4075,30.713,30.8085,165000.0
2013-01-09 10:05:00,35.43,36.1,35.43,36.08,117600.0,30.7564,31.338,30.7564,31.3207,117600.0
2013-01-09 10:10:00,36.07,36.19,35.89,36.15,55800.0,31.312,31.4162,31.1557,31.3814,55800.0
2013-01-09 10:15:00,36.16,36.32,36.05,36.27,128300.0,31.3901,31.529,31.2946,31.4856,128300.0
2013-01-09 10:20:00,36.26,36.26,36.14,36.22,67400.0,31.4769,31.4769,31.3728,31.4422,67400.0
2013-01-09 10:25:00,36.23,36.25,35.92,35.98,172700.0,31.4509,31.4683,31.1818,31.2339,172700.0
2013-01-09 10:30:00,35.87,36.15,35.7,36.0,89500.0,31.1384,31.3814,30.9908,31.2512,89500.0
2013-01-09 10:35:00,36.0,36.08,35.95,36.03,37000.0,31.2512,31.3207,31.2078,31.2773,37000.0
2013-01-09 10:40:00,36.04,36.07,35.93,36.0,38800.0,31.286,31.312,31.1905,31.2512,38800.0
2013-01-09 10:45:00,36.0,36.06,35.93,36.01,70500.0,31.2512,31.3033,31.1905,31.2599,70500.0
2013-01-09 10:50:00,36.01,36.05,35.87,35.87,23200.0,31.2599,31.2946,31.1384,31.1384,23200.0
2013-01-09 10:55:00,35.87,35.94,35.82,35.88,26600.0,31.1384,31.1992,31.095,31.1471,26600.0
2013-01-09 11:00:00,35.89,36.08,35.87,36.05,32200.0,31.1557,31.3207,31.1384,31.2946,32200.0
2013-01-09 11:05:00,36.05,36.06,36.01,36.03,32800.0,31.2946,31.3033,31.2599,31.2773,32800.0
2013-01-09 11:10:00,36.03,36.06,36.03,36.03,9000.0,31.2773,31.3033,31.2773,31.2773,9000.0
2013-01-09 11:15:00,36.03,36.05,35.82,35.83,41700.0,31.2773,31.2946,31.095,31.1037,41700.0
2013-01-09 11:20:00,35.86,35.99,35.83,35.91,53300.0,31.1297,31.2426,31.1037,31.1731,53300.0
2013-01-09 11:25:00,35.91,35.95,35.73,35.81,44400.0,31.1731,31.2078,31.0169,31.0863,44400.0
2013-01-09 11:30:00,35.83,35.91,35.77,35.8,18300.0,31.1037,31.1731,31.0516,31.0776,18300.0
2013-01-09 11:35:00,35.82,35.85,35.61,35.82,31900.0,31.095,31.121,30.9127,31.095,31900.0
2013-01-09 11:40:00,35.8,35.9,35.8,35.87,13100.0,31.0776,31.1644,31.0776,31.1384,13100.0
2013-01-09 11:45:00,35.87,35.87,35.72,35.76,16600.0,31.1384,31.1384,31.0082,31.0429,16600.0
2013-01-09 11:50:00,35.75,35.82,35.67,35.82,43200.0,31.0342,31.095,30.9648,31.095,43200.0
2013-01-09 11:55:00,35.81,35.81,35.67,35.68,24000.0,31.0863,31.0863,30.9648,30.9734,24000.0
2013-01-09 12:00:00,35.67,35.74,35.66,35.72,18100.0,30.9648,31.0255,30.9561,31.0082,18100.0
2013-01-09 12:05:00,35.73,35.73,35.67,35.68,21600.0,31.0169,31.0169,30.9648,30.9734,21600.0
2013-01-09 12:10:00,35.68,35.68,35.65,35.67,14800.0,30.9734,30.9734,30.9474,30.9648,14800.0
2013-01-09 12:15:00,35.67,35.67,35.56,35.58,33700.0,30.9648,30.9648,30.8693,30.8866,33700.0
2013-01-09 12:20:00,35.58,35.64,35.58,35.61,24500.0,30.8866,30.9387,30.8866,30.9127,24500.0
2013-01-09 12:25:00,35.62,35.64,35.56,35.57,42700.0,30.9214,30.9387,30.8693,30.878,42700.0
2013-01-09 12:30:00,35.57,35.57,35.35,35.39,62600.0,30.878,30.878,30.687,30.7217,62600.0
2013-01-09 12:35:00,35.4,35.45,35.31,35.33,55800.0,30.7304,30.7738,30.6523,30.6696,55800.0
2013-01-09 12:40:00,35.33,35.38,35.14,35.26,49500.0,30.6696,30.713,30.5047,30.6088,49500.0
2013-01-09 12:45:00,35.27,35.33,35.26,35.32,30400.0,30.6175,30.6696,30.6088,30.6609,30400.0
2013-01-09 12:50:00,35.31,35.42,35.28,35.39,29900.0,30.6523,30.7477,30.6262,30.7217,29900.0
2013-01-09 12:55:00,35.37,35.41,35.36,35.39,18200.0,30.7043,30.7391,30.6957,30.7217,18200.0
2013-01-09 13:00:00,35.39,35.41,35.36,35.38,40600.0,30.7217,30.7391,30.6957,30.713,40600.0
2013-01-09 13:05:00,35.37,35.37,35.29,35.3,26200.0,30.7043,30.7043,30.6349,30.6436,26200.0
2013-01-09 13:10:00,35.3,35.4,35.3,35.37,24700.0,30.6436,30.7304,30.6436,30.7043,24700.0
2013-01-09 13:15:00,35.37,35.56,35.37,35.49,51500.0,30.7043,30.8693,30.7043,30.8085,51500.0
2013-01-09 13:20:00,35.49,35.52,35.47,35.49,29700.0,30.8085,30.8346,30.7911,30.8085,29700.0
2013-01-09 13:25:00,35.49,35.5,35.39,35.48,20500.0,30.8085,30.8172,30.7217,30.7998,20500.0
2013-01-09 13:30:00,35.47,35.51,35.44,35.48,44700.0,30.7911,30.8259,30.7651,30.7998,44700.0
2013-01-09 13:35:00,35.49,35.51,35.47,35.5,62200.0,30.8085,30.8259,30.7911,30.8172,62200.0
2013-01-09 13:40:00,35.51,35.59,35.51,35.57,27700.0,30.8259,30.8953,30.8259,30.878,27700.0
2013-01-09 13:45:00,35.56,35.66,35.55,35.61,60700.0,30.8693,30.9561,30.8606,30.9127,60700.0
2013-01-09 13:50:00,35.61,35.67,35.61,35.67,32000.0,30.9127,30.9648,30.9127,30.9648,32000.0
2013-01-09 13:55:00,35.67,35.97,35.64,35.97,139700.0,30.9648,31.2252,30.9387,31.2252,139700.0
2013-01-09 14:00:00,35.97,35.98,35.8,35.87,123300.0,31.2252,31.2339,31.0776,31.1384,123300.0
2013-01-09 14:05:00,35.87,35.9,35.76,35.79,72400.0,31.1384,31.1644,31.0429,31.0689,72400.0
2013-01-09 14:10:00,35.8,35.86,35.72,35.84,41400.0,31.0776,31.1297,31.0082,31.1123,41400.0
2013-01-09 14:15:00,35.84,35.88,35.77,35.88,21500.0,31.1123,31.1471,31.0516,31.1471,21500.0
2013-01-09 14:20:00,35.87,36.02,35.85,35.99,22900.0,31.1384,31.2686,31.121,31.2426,22900.0
2013-01-09 14:25:00,35.98,36.12,35.98,36.12,30700.0,31.2339,31.3554,31.2339,31.3554,30700.0
2013-01-09 14:30:00,36.13,36.13,36.06,36.07,81700.0,31.3641,31.3641,31.3033,31.312,81700.0
2013-01-09 14:35:00,36.07,36.1,36.07,36.1,47400.0,31.312,31.338,31.312,31.338,47400.0
2013-01-09 14:40:00,36.1,36.1,35.99,36.0,91700.0,31.338,31.338,31.2426,31.2512,91700.0
2013-01-09 14:45:00,35.99,36.06,35.96,35.97,46500.0,31.2426,31.3033,31.2165,31.2252,46500.0
2013-01-09 14:50:00,35.97,36.09,35.97,36.0,51500.0,31.2252,31.3294,31.2252,31.2512,51500.0
2013-01-09 14:55:00,35.99,36.0,35.97,35.99,29000.0,31.2426,31.2512,31.2252,31.2426,29000.0
2013-01-09 15:00:00,35.99,35.99,35.97,35.98,29300.0,31.2426,31.2426,31.2252,31.2339,29300.0
2013-01-09 15:05:00,35.97,35.97,35.91,35.96,22900.0,31.2252,31.2252,31.1731,31.2165,22900.0
2013-01-09 15:10:00,35.95,35.96,35.89,35.91,24700.0,31.2078,31.2165,31.1557,31.1731,24700.0
2013-01-09 15:15:00,35.91,35.94,35.88,35.92,31200.0,31.1731,31.1992,31.1471,31.1818,31200.0
2013-01-09 15:20:00,35.93,35.95,35.87,35.94,51600.0,31.1905,31.2078,31.1384,31.1992,51600.0
2013-01-09 15:25:00,35.93,35.97,35.93,35.97,249100.0,31.1905,31.2252,31.1905,31.2252,249100.0
2013-01-09 15:30:00,35.97,35.97,35.86,35.87,43800.0,31.2252,31.2252,31.1297,31.1384,43800.0
2013-01-09 15:35:00,35.87,35.87,35.75,35.86,96900.0,31.1384,31.1384,31.0342,31.1297,96900.0
2013-01-09 15:40:00,35.87,35.92,35.87,35.91,55600.0,31.1384,31.1818,31.1384,31.1731,55600.0
2013-01-09 15:45:00,35.91,35.93,35.84,35.84,94200.0,31.1731,31.1905,31.1123,31.1123,94200.0
2013-01-09 15:50:00,35.85,35.86,35.77,35.78,79600.0,31.121,31.1297,31.0516,31.0603,79600.0
2013-01-09 15:55:00,35.78,35.83,35.78,35.82,197400.0,31.0603,31.1037,31.0603,31.095,197400.0
2013-01-10 09:30:00,36.33,36.35,35.91,35.92,79800.0,31.5377,31.5551,31.1731,31.1818,79800.0
2013-01-10 09:35:00,35.93,35.98,35.75,35.81,86500.0,31.1905,31.2339,31.0342,31.0863,86500.0
2013-01-10 09:40:00,35.8,35.81,35.67,35.74,39500.0,31.0776,31.0863,30.9648,31.0255,39500.0
2013-01-10 09:45:00,35.77,35.83,35.6,35.6,17600.0,31.0516,31.1037,30.904,30.904,17600.0
2013-01-10 09:50:00,35.61,35.77,35.59,35.68,43200.0,30.9127,31.0516,30.8953,30.9734,43200.0
2013-01-10 09:55:00,35.66,35.68,35.6,35.62,22100.0,30.9561,30.9734,30.904,30.9214,22100.0
2013-01-10 10:00:00,35.62,35.63,35.54,35.6,78200.0,30.9214,30.93,30.8519,30.904,78200.0
2013-01-10 10:05:00,35.6,35.65,35.53,35.65,58400.0,30.904,30.9474,30.8432,30.9474,58400.0
2013-01-10 10:10:00,35.65,35.71,35.64,35.71,22200.0,30.9474,30.9995,30.9387,30.9995,22200.0
2013-01-10 10:15:00,35.71,35.83,35.66,35.79,99200.0,30.9995,31.1037,30.9561,31.0689,99200.0
2013-01-10 10:20:00,35.79,35.87,35.76,35.86,42500.0,31.0689,31.1384,31.0429,31.1297,42500.0
2013-01-10 10:25:00,35.84,35.94,35.74,35.75,145500.0,31.1123,31.1992,31.0255,31.0342,145500.0
2013-01-10 10:30:00,35.73,35.76,35.65,35.74,31800.0,31.0169,31.0429,30.9474,31.0255,31800.0
2013-01-10 10:35:00,35.73,35.75,35.67,35.67,27000.0,31.0169,31.0342,30.9648,30.9648,27000.0
2013-01-10 10:40:00,35.67,35.68,35.62,35.62,16400.0,30.9648,30.9734,30.9214,30.9214,16400.0
2013-01-10 10:45:00,35.61,35.7,35.61,35.68,20600.0,30.9127,30.9908,30.9127,30.9734,20600.0
2013-01-10 10:50:00,35.68,35.7,35.64,35.68,17200.0,30.9734,30.9908,30.9387,30.9734,17200.0
2013-01-10 10:55:00,35.67,35.68,35.53,35.53,12400.0,30.9648,30.9734,30.8432,30.8432,12400.0
2013-01-10 11:00:00,35.53,35.59,35.51,35.57,31000.0,30.8432,30.8953,30.8259,30.878,31000.0
2013-01-10 11:05:00,35.57,35.7,35.55,35.66,19600.0,30.878,30.9908,30.8606,30.9561,19600.0
2013-01-10 11:10:00,35.66,35.75,35.64,35.69,45200.0,30.9561,31.0342,30.9387,30.9821,45200.0
2013-01-10 11:15:00,35.68,35.71,35.68,35.69,15100.0,30.9734,30.9995,30.9734,30.9821,15100.0
2013-01-10 11:20:00,35.7,35.72,35.68,35.69,12700.0,30.9908,31.0082,30.9734,30.9821,12700.0
2013-01-10 11:25:00,35.69,35.69,35.67,35.68,34700.0,30.9821,30.9821,30.9648,30.9734,34700.0
2013-01-10 11:30:00,35.68,35.69,35.68,35.68,25100.0,30.9734,30.9821,30.9734,30.9734,25100.0
2013-01-10 11:35:00,35.69,35.74,35.65,35.68,84300.0,30.9821,31.0255,30.9474,30.9734,84300.0
2013-01-10 11:40:00,35.67,35.75,35.64,35.73,73000.0,30.9648,31.0342,30.9387,31.0169,73000.0
2013-01-10 11:45:00,35.71,35.83,35.65,35.82,47600.0,30.9995,31.1037,30.9474,31.095,47600.0
2013-01-10 11:50:00,35.81,35.82,35.76,35.79,23600.0,31.0863,31.095,31.0429,31.0689,23600.0
2013-01-10 11:55:00,35.79,35.85,35.79,35.81,11100.0,31.0689,31.121,31.0689,31.0863,11100.0
2013-01-10 12:00:00,35.8,35.8,35.73,35.74,11000.0,31.0776,31.0776,31.0169,31.0255,11000.0
2013-01-10 12:05:00,35.73,35.77,35.72,35.77,15400.0,31.0169,31.0516,31.0082,31.0516,15400.0
2013-01-10 12:10:00,35.77,35.87,35.74,35.87,26600.0,31.0516,31.1384,31.0255,31.1384,26600.0
2013-01-10 12:15:00,35.86,35.89,35.78,35.78,141200.0,31.1297,31.1557,31.0603,31.0603,141200.0
2013-01-10 12:20:00,35.78,35.82,35.76,35.77,100700.0,31.0603,31.095,31.0429,31.0516,100700.0
2013-01-10 12:25:00,35.78,35.82,35.77,35.79,13300.0,31.0603,31.095,31.0516,31.0689,13300.0
2013-01-10 12:30:00,35.8,35.8,35.78,35.79,30700.0,31.0776,31.0776,31.0603,31.0689,30700.0
2013-01-10 12:35:00,35.79,35.82,35.76,35.77,18300.0,31.0689,31.095,31.0429,31.0516,18300.0
2013-01-10 12:40:00,35.77,35.79,35.71,35.72,19400.0,31.0516,31.0689,30.9995,31.0082,19400.0
2013-01-10 12:45:00,35.73,35.82,35.71,35.71,24900.0,31.0169,31.095,30.9995,30.9995,24900.0
2013-01-10 12:50:00,35.71,35.72,35.63,35.64,13900.0,30.9995,31.0082,30.93,30.9387,13900.0
2013-01-10 12:55:00,35.64,35.69,35.64,35.69,21500.0,30.9387,30.9821,30.9387,30.9821,21500.0
2013-01-10 13:00:00,35.7,35.7,35.65,35.68,8500.0,30.9908,30.9908,30.9474,30.9734,8500.0
2013-01-10 13:05:00,35.69,35.73,35.69,35.73,8400.0,30.9821,31.0169,30.9821,31.0169,8400.0
2013-01-10 13:10:00,35.72,35.73,35.69,35.69,9700.0,31.0082,31.0169,30.9821,30.9821,9700.0
2013-01-10 13:15:00,35.68,35.69,35.66,35.68,8300.0,30.9734,30.9821,30.9561,30.9734,8300.0
2013-01-10 13:20:00,35.68,35.69,35.67,35.67,6800.0,30.9734,30.9821,30.9648,30.9648,6800.0
2013-01-10 13:25:00,35.67,35.68,35.65,35.65,5600.0,30.9648,30.9734,30.9474,30.9474,5600.0
2013-01-10 13:30:00,35.66,35.66,35.6,35.62,11700.0,30.9561,30.9561,30.904,30.9214,11700.0
2013-01-10 13:35:00,35.62,35.68,35.6,35.68,20200.0,30.9214,30.9734,30.904,30.9734,20200.0
2013-01-10 13:40:00,35.69,35.7,35.65,35.65,17500.0,30.9821,30.9908,30.9474,30.9474,17500.0
2013-01-10 13:45:00,35.66,35.68,35.65,35.66,22100.0,30.9561,30.9734,30.9474,30.9561,22100.0
2013-01-10 13:50:00,35.66,35.66,35.64,35.65,20500.0,30.9561,30.9561,30.9387,30.9474,20500.0
2013-01-10 13:55:00,35.65,35.69,35.64,35.68,21100.0,30.9474,30.9821,30.9387,30.9734,21100.0
2013-01-10 14:00:00,35.68,35.7,35.67,35.69,14900.0,30.9734,30.9908,30.9648,30.9821,14900.0
2013-01-10 14:05:00,35.68,35.71,35.66,35.67,15600.0,30.9734,30.9995,30.9561,30.9648,15600.0
2013-01-10 14:10:00,35.67,35.71,35.65,35.69,32900.0,30.9648,30.9995,30.9474,30.9821,32900.0
2013-01-10 14:15:00,35.69,35.7,35.66,35.68,22000.0,30.9821,30.9908,30.9561,30.9734,22000.0
2013-01-10 14:20:00,35.68,35.73,35.68,35.72,21600.0,30.9734,31.0169,30.9734,31.0082,21600.0
2013-01-10 14:25:00,35.71,35.75,35.71,35.75,17400.0,30.9995,31.0342,30.9995,31.0342,17400.0
2013-01-10 14:30:00,35.75,35.75,35.7,35.73,45300.0,31.0342,31.0342,30.9908,31.0169,45300.0
2013-01-10 14:35:00,35.72,35.73,35.69,35.7,32800.0,31.0082,31.0169,30.9821,30.9908,32800.0
2013-01-10 14:40:00,35.7,35.71,35.7,35.7,11300.0,30.9908,30.9995,30.9908,30.9908,11300.0
2013-01-10 14:45:00,35.7,35.71,35.67,35.7,124500.0,30.9908,30.9995,30.9648,30.9908,124500.0
2013-01-10 14:50:00,35.7,35.73,35.68,35.7,47600.0,30.9908,31.0169,30.9734,30.9908,47600.0
2013-01-10 14:55:00,35.7,35.71,35.67,35.71,32600.0,30.9908,30.9995,30.9648,30.9995,32600.0
2013-01-10 15:00:00,35.71,35.71,35.63,35.63,31700.0,30.9995,30.9995,30.93,30.93,31700.0
2013-01-10 15:05:00,35.63,35.65,35.63,35.63,109500.0,30.93,30.9474,30.93,30.93,109500.0
2013-01-10 15:10:00,35.63,35.64,35.62,35.62,13200.0,30.93,30.9387,30.9214,30.9214,13200.0
2013-01-10 15:15:00,35.62,35.65,35.61,35.61,41400.0,30.9214,30.9474,30.9127,30.9127,41400.0
2013-01-10 15:20:00,35.62,35.67,35.59,35.67,39500.0,30.9214,30.9648,30.8953,30.9648,39500.0
2013-01-10 15:25:00,35.66,35.67,35.62,35.62,34000.0,30.9561,30.9648,30.9214,30.9214,34000.0
2013-01-10 15:30:00,35.62,35.65,35.62,35.63,26900.0,30.9214,30.9474,30.9214,30.93,26900.0
2013-01-10 15:35:00,35.63,35.69,35.63,35.65,42200.0,30.93,30.9821,30.93,30.9474,42200.0
2013-01-10 15:40:00,35.66,35.68,35.65,35.67,45000.0,30.9561,30.9734,30.9474,30.9648,45000.0
2013-01-10 15:45:00,35.67,35.71,35.66,35.7,199100.0,30.9648,30.9995,30.9561,30.9908,199100.0
2013-01-10 15:50:00,35.7,35.71,35.65,35.65,81600.0,30.9908,30.9995,30.9474,30.9474,81600.0
2013-01-10 15:55:00,35.66,35.68,35.62,35.68,126100.0,30.9561,30.9734,30.9214,30.9734,126100.0
2013-01-11 09:30:00,35.78,36.02,35.58,35.83,62900.0,31.0603,31.2686,30.8866,31.1037,62900.0
2013-01-11 09:35:00,35.81,35.99,35.78,35.9,35500.0,31.0863,31.2426,31.0603,31.1644,35500.0
2013-01-11 09:40:00,35.87,35.96,35.87,35.93,93000.0,31.1384,31.2165,31.1384,31.1905,93000.0
2013-01-11 09:45:00,35.93,35.95,35.83,35.84,24200.0,31.1905,31.2078,31.1037,31.1123,24200.0
2013-01-11 09:50:00,35.85,35.85,35.77,35.78,48800.0,31.121,31.121,31.0516,31.0603,48800.0
2013-01-11 09:55:00,35.78,35.84,35.78,35.79,9500.0,31.0603,31.1123,31.0603,31.0689,9500.0
2013-01-11 10:00:00,35.77,35.77,35.66,35.73,12600.0,31.0516,31.0516,30.9561,31.0169,12600.0
2013-01-11 10:05:00,35.72,35.72,35.57,35.61,36900.0,31.0082,31.0082,30.878,30.9127,36900.0
2013-01-11 10:10:00,35.61,35.65,35.6,35.61,15500.0,30.9127,30.9474,30.904,30.9127,15500.0
2013-01-11 10:15:00,35.61,35.64,35.56,35.56,20500.0,30.9127,30.9387,30.8693,30.8693,20500.0
2013-01-11 10:20:00,35.57,35.57,35.44,35.46,36300.0,30.878,30.878,30.7651,30.7825,36300.0
2013-01-11 10:25:00,35.46,35.49,35.41,35.48,13300.0,30.7825,30.8085,30.7391,30.7998,13300.0
2013-01-11 10:30:00,35.49,35.49,35.42,35.42,16500.0,30.8085,30.8085,30.7477,30.7477,16500.0
2013-01-11 10:35:00,35.42,35.44,35.41,35.44,10600.0,30.7477,30.7651,30.7391,30.7651,10600.0
2013-01-11 10:40:00,35.44,35.45,35.42,35.45,9700.0,30.7651,30.7738,30.7477,30.7738,9700.0
2013-01-11 10:45:00,35.45,35.5,35.44,35.5,12000.0,30.7738,30.8172,30.7651,30.8172,12000.0
2013-01-11 10:50:00,35.5,35.56,35.48,35.52,31200.0,30.8172,30.8693,30.7998,30.8346,31200.0
2013-01-11 10:55:00,35.5,35.56,35.49,35.56,20000.0,30.8172,30.8693,30.8085,30.8693,20000.0
2013-01-11 11:00:00,35.55,35.6,35.52,35.6,34200.0,30.8606,30.904,30.8346,30.904,34200.0
2013-01-11 11:05:00,35.6,35.6,35.48,35.55,34500.0,30.904,30.904,30.7998,30.8606,34500.0
2013-01-11 11:10:00,35.55,35.56,35.52,35.54,12000.0,30.8606,30.8693,30.8346,30.8519,12000.0
2013-01-11 11:15:00,35.54,35.61,35.53,35.6,13800.0,30.8519,30.9127,30.8432,30.904,13800.0
2013-01-11 11:20:00,35.59,35.6,35.57,35.58,9800.0,30.8953,30.904,30.878,30.8866,9800.0
2013-01-11 11:25:00,35.59,35.6,35.54,35.54,15600.0,30.8953,30.904,30.8519,30.8519,15600.0
2013-01-11 11:30:00,35.56,35.58,35.54,35.58,6100.0,30.8693,30.8866,30.8519,30.8866,6100.0
2013-01-11 11:35:00,35.58,35.61,35.57,35.6,5400.0,30.8866,30.9127,30.878,30.904,5400.0
2013-01-11 11:40:00,35.59,35.61,35.59,35.61,5400.0,30.8953,30.9127,30.8953,30.9127,5400.0
2013-01-11 11:45:00,35.61,35.61,35.56,35.59,17100.0,30.9127,30.9127,30.8693,30.8953,17100.0
2013-01-11 11:50:00,35.59,35.67,35.58,35.66,35400.0,30.8953,30.9648,30.8866,30.9561,35400.0
2013-01-11 11:55:00,35.67,35.68,35.65,35.66,23500.0,30.9648,30.9734,30.9474,30.9561,23500.0
2013-01-11 12:00:00,35.66,35.68,35.64,35.66,16500.0,30.9561,30.9734,30.9387,30.9561,16500.0
2013-01-11 12:05:00,35.66,35.72,35.64,35.72,26000.0,30.9561,31.0082,30.9387,31.0082,26000.0
2013-01-11 12:10:00,35.72,35.74,35.71,35.73,13000.0,31.0082,31.0255,30.9995,31.0169,13000.0
2013-01-11 12:15:00,35.73,35.8,35.72,35.79,61900.0,31.0169,31.0776,31.0082,31.0689,61900.0
2013-01-11 12:20:00,35.79,35.8,35.72,35.73,30900.0,31.0689,31.0776,31.0082,31.0169,30900.0
2013-01-11 12:25:00,35.72,35.73,35.66,35.66,6500.0,31.0082,31.0169,30.9561,30.9561,6500.0
2013-01-11 12:30:00,35.66,35.68,35.61,35.62,25900.0,30.9561,30.9734,30.9127,30.9214,25900.0
2013-01-11 12:35:00,35.62,35.63,35.59,35.63,19300.0,30.9214,30.93,30.8953,30.93,19300.0
2013-01-11 12:40:00,35.64,35.64,35.6,35.61,9300.0,30.9387,30.9387,30.904,30.9127,9300.0
2013-01-11 12:45:00,35.62,35.65,35.62,35.65,6200.0,30.9214,30.9474,30.9214,30.9474,6200.0
2013-01-11 12:50:00,35.66,35.66,35.64,35.65,10800.0,30.9561,30.9561,30.9387,30.9474,10800.0
2013-01-11 12:55:00,35.66,35.67,35.65,35.66,6500.0,30.9561,30.9648,30.9474,30.9561,6500.0
2013-01-11 13:00:00,35.66,35.68,35.65,35.67,23400.0,30.9561,30.9734,30.9474,30.9648,23400.0
2013-01-11 13:05:00,35.66,35.7,35.65,35.67,30200.0,30.9561,30.9908,30.9474,30.9648,30200.0
2013-01-11 13:10:00,35.68,35.73,35.65,35.66,43700.0,30.9734,31.0169,30.9474,30.9561,43700.0
2013-01-11 13:15:00,35.66,35.69,35.63,35.69,25200.0,30.9561,30.9821,30.93,30.9821,25200.0
2013-01-11 13:20:00,35.69,35.71,35.69,35.71,13600.0,30.9821,30.9995,30.9821,30.9995,13600.0
2013-01-11 13:25:00,35.71,35.72,35.68,35.71,13400.0,30.9995,31.0082,30.9734,30.9995,13400.0
2013-01-11 13:30:00,35.71,35.76,35.7,35.75,17700.0,30.9995,31.0429,30.9908,31.0342,17700.0
2013-01-11 13:35:00,35.76,35.77,35.74,35.75,16400.0,31.0429,31.0516,31.0255,31.0342,16400.0
2013-01-11 13:40:00,35.74,35.74,35.69,35.7,7000.0,31.0255,31.0255,30.9821,30.9908,7000.0
2013-01-11 13:45:00,35.71,35.72,35.7,35.71,10400.0,30.9995,31.0082,30.9908,30.9995,10400.0
2013-01-11 13:50:00,35.72,35.77,35.72,35.74,27100.0,31.0082,31.0516,31.0082,31.0255,27100.0
2013-01-11 13:55:00,35.75,35.76,35.7,35.73,16800.0,31.0342,31.0429,30.9908,31.0169,16800.0
2013-01-11 14:00:00,35.72,35.73,35.65,35.65,32700.0,31.0082,31.0169,30.9474,30.9474,32700.0
2013-01-11 14:05:00,35.66,35.78,35.66,35.78,35100.0,30.9561,31.0603,30.9561,31.0603,35100.0
2013-01-11 14:10:00,35.78,35.89,35.77,35.88,51200.0,31.0603,31.1557,31.0516,31.1471,51200.0
2013-01-11 14:15:00,35.88,35.88,35.85,35.87,28300.0,31.1471,31.1471,31.121,31.1384,28300.0
2013-01-11 14:20:00,35.86,35.87,35.8,35.8,17300.0,31.1297,31.1384,31.0776,31.0776,17300.0
2013-01-11 14:25:00,35.8,35.8,35.76,35.76,9400.0,31.0776,31.0776,31.0429,31.0429,9400.0
2013-01-11 14:30:00,35.77,35.81,35.76,35.79,16400.0,31.0516,31.0863,31.0429,31.0689,16400.0
2013-01-11 14:35:00,35.78,35.8,35.78,35.79,11300.0,31.0603,31.0776,31.0603,31.0689,11300.0
2013-01-11 14:40:00,35.8,35.81,35.77,35.77,25100.0,31.0776,31.0863,31.0516,31.0516,25100.0
2013-01-11 14:45:00,35.77,35.81,35.75,35.78,42400.0,31.0516,31.0863,31.0342,31.0603,42400.0
2013-01-11 14:50:00,35.77,35.77,35.76,35.76,6300.0,31.0516,31.0516,31.0429,31.0429,6300.0
2013-01-11 14:55:00,35.77,35.78,35.75,35.77,18900.0,31.0516,31.0603,31.0342,31.0516,18900.0
2013-01-11 15:00:00,35.77,35.78,35.73,35.74,31800.0,31.0516,31.0603,31.0169,31.0255,31800.0
2013-01-11 15:05:00,35.74,35.75,35.69,35.7,26000.0,31.0255,31.0342,30.9821,30.9908,26000.0
2013-01-11 15:10:00,35.7,35.72,35.68,35.68,12400.0,30.9908,31.0082,30.9734,30.9734,12400.0
2013-01-11 15:15:00,35.68,35.71,35.68,35.7,12600.0,30.9734,30.9995,30.9734,30.9908,12600.0
2013-01-11 15:20:00,35.7,35.73,35.68,35.7,30200.0,30.9908,31.0169,30.9734,30.9908,30200.0
2013-01-11 15:25:00,35.69,35.71,35.69,35.7,27400.0,30.9821,30.9995,30.9821,30.9908,27400.0
2013-01-11 15:30:00,35.7,35.72,35.7,35.71,28600.0,30.9908,31.0082,30.9908,30.9995,28600.0
2013-01-11 15:35:00,35.71,35.73,35.7,35.7,23400.0,30.9995,31.0169,30.9908,30.9908,23400.0
2013-01-11 15:40:00,35.7,35.71,35.61,35.62,240300.0,30.9908,30.9995,30.9127,30.9214,240300.0
2013-01-11 15:45:00,35.62,35.66,35.6,35.62,89800.0,30.9214,30.9561,30.904,30.9214,89800.0
2013-01-11 15:50:00,35.62,35.68,35.62,35.66,56700.0,30.9214,30.9734,30.9214,30.9561,56700.0
2013-01-11 15:55:00,35.66,35.66,35.6,35.64,117200.0,30.9561,30.9561,30.904,30.9387,117200.0
2013-01-14 09:30:00,35.31,35.31,34.59,34.59,173000.0,30.6523,30.6523,30.0272,30.0272,173000.0
2013-01-14 09:35:00,34.58,34.85,34.58,34.62,94800.0,30.0185,30.2529,30.0185,30.0533,94800.0
2013-01-14 09:40:00,34.63,35.0,34.61,34.73,225200.0,30.062,30.3831,30.0446,30.1488,225200.0
2013-01-14 09:45:00,34.69,34.7,34.46,34.49,85000.0,30.114,30.1227,29.9144,29.9404,85000.0
2013-01-14 09:50:00,34.5,34.88,34.5,34.87,87100.0,29.9491,30.279,29.9491,30.2703,87100.0
2013-01-14 09:55:00,34.87,35.24,34.87,35.05,211300.0,30.2703,30.5915,30.2703,30.4266,211300.0
2013-01-14 10:00:00,35.05,35.05,34.79,34.79,85000.0,30.4266,30.4266,30.2008,30.2008,85000.0
2013-01-14 10:05:00,34.79,34.84,34.77,34.79,28600.0,30.2008,30.2443,30.1835,30.2008,28600.0
2013-01-14 10:10:00,34.79,35.0,34.77,34.81,86300.0,30.2008,30.3831,30.1835,30.2182,86300.0
2013-01-14 10:15:00,34.82,34.89,34.8,34.88,83800.0,30.2269,30.2877,30.2095,30.279,83800.0
2013-01-14 10:20:00,34.88,34.93,34.85,34.93,33300.0,30.279,30.3224,30.2529,30.3224,33300.0
2013-01-14 10:25:00,34.94,34.97,34.89,34.95,39900.0,30.3311,30.3571,30.2877,30.3397,39900.0
2013-01-14 10:30:00,34.95,34.98,34.88,34.92,73500.0,30.3397,30.3658,30.279,30.3137,73500.0
2013-01-14 10:35:00,34.91,34.95,34.87,34.89,55800.0,30.305,30.3397,30.2703,30.2877,55800.0
2013-01-14 10:40:00,34.89,34.95,34.87,34.9,57600.0,30.2877,30.3397,30.2703,30.2963,57600.0
2013-01-14 10:45:00,34.9,34.95,34.89,34.95,18500.0,30.2963,30.3397,30.2877,30.3397,18500.0
2013-01-14 10:50:00,34.94,35.0,34.85,35.0,38500.0,30.3311,30.3831,30.2529,30.3831,38500.0
2013-01-14 10:55:00,35.0,35.0,34.95,35.0,20100.0,30.3831,30.3831,30.3397,30.3831,20100.0
2013-01-14 11:00:00,35.0,35.0,34.91,34.96,16500.0,30.3831,30.3831,30.305,30.3484,16500.0
2013-01-14 11:05:00,34.96,35.04,34.94,34.99,94800.0,30.3484,30.4179,30.3311,30.3745,94800.0
2013-01-14 11:10:00,34.99,35.06,34.99,35.05,17400.0,30.3745,30.4352,30.3745,30.4266,17400.0
2013-01-14 11:15:00,35.05,35.13,35.05,35.13,40700.0,30.4266,30.496,30.4266,30.496,40700.0
2013-01-14 11:20:00,35.13,35.24,35.12,35.24,38900.0,30.496,30.5915,30.4873,30.5915,38900.0
2013-01-14 11:25:00,35.24,35.34,35.24,35.33,29100.0,30.5915,30.6783,30.5915,30.6696,29100.0
2013-01-14 11:30:00,35.33,35.39,35.3,35.31,30300.0,30.6696,30.7217,30.6436,30.6523,30300.0
2013-01-14 11:35:00,35.32,35.37,35.27,35.27,17800.0,30.6609,30.7043,30.6175,30.6175,17800.0
2013-01-14 11:40:00,35.26,35.26,35.2,35.23,13900.0,30.6088,30.6088,30.5568,30.5828,13900.0
2013-01-14 11:45:00,35.24,35.35,35.23,35.32,16100.0,30.5915,30.687,30.5828,30.6609,16100.0
2013-01-14 11:50:00,35.31,35.32,35.3,35.3,9000.0,30.6523,30.6609,30.6436,30.6436,9000.0
2013-01-14 11:55:00,35.3,35.31,35.2,35.2,42900.0,30.6436,30.6523,30.5568,30.5568,42900.0
2013-01-14 12:00:00,35.2,35.25,35.2,35.25,26900.0,30.5568,30.6002,30.5568,30.6002,26900.0
2013-01-14 12:05:00,35.25,35.32,35.25,35.29,32200.0,30.6002,30.6609,30.6002,30.6349,32200.0
2013-01-14 12:10:00,35.29,35.45,35.29,35.39,56800.0,30.6349,30.7738,30.6349,30.7217,56800.0
2013-01-14 12:15:00,35.39,35.45,35.39,35.42,34600.0,30.7217,30.7738,30.7217,30.7477,34600.0
2013-01-14 12:20:00,35.41,35.47,35.41,35.47,31800.0,30.7391,30.7911,30.7391,30.7911,31800.0
2013-01-14 12:25:00,35.47,35.56,35.46,35.53,38400.0,30.7911,30.8693,30.7825,30.8432,38400.0
2013-01-14 12:30:00,35.53,35.68,35.53,35.66,51000.0,30.8432,30.9734,30.8432,30.9561,51000.0
2013-01-14 12:35:00,35.66,35.88,35.65,35.8,76400.0,30.9561,31.1471,30.9474,31.0776,76400.0
2013-01-14 12:40:00,35.8,35.81,35.72,35.74,56300.0,31.0776,31.0863,31.0082,31.0255,56300.0
2013-01-14 12:45:00,35.75,35.76,35.68,35.72,25100.0,31.0342,31.0429,30.9734,31.0082,25100.0
2013-01-14 12:50:00,35.73,35.73,35.62,35.63,28600.0,31.0169,31.0169,30.9214,30.93,28600.0
2013-01-14 12:55:00,35.64,35.66,35.61,35.64,9400.0,30.9387,30.9561,30.9127,30.9387,9400.0
2013-01-14 13:00:00,35.65,35.66,35.58,35.58,11100.0,30.9474,30.9561,30.8866,30.8866,11100.0
2013-01-14 13:05:00,35.58,35.61,35.57,35.59,13300.0,30.8866,30.9127,30.878,30.8953,13300.0
2013-01-14 13:10:00,35.59,35.61,35.58,35.6,13500.0,30.8953,30.9127,30.8866,30.904,13500.0
2013-01-14 13:15:00,35.6,35.6,35.55,35.59,20200.0,30.904,30.904,30.8606,30.8953,20200.0
2013-01-14 13:20:00,35.6,35.61,35.55,35.59,12800.0,30.904,30.9127,30.8606,30.8953,12800.0
2013-01-14 13:25:00,35.59,35.6,35.59,35.6,5000.0,30.8953,30.904,30.8953,30.904,5000.0
2013-01-14 13:30:00,35.6,35.61,35.58,35.59,23300.0,30.904,30.9127,30.8866,30.8953,23300.0
2013-01-14 13:35:00,35.58,35.59,35.54,35.57,25500.0,30.8866,30.8953,30.8519,30.878,25500.0
2013-01-14 13:40:00,35.58,35.61,35.55,35.55,23700.0,30.8866,30.9127,30.8606,30.8606,23700.0
2013-01-14 13:45:00,35.56,35.58,35.55,35.55,16200.0,30.8693,30.8866,30.8606,30.8606,16200.0
2013-01-14 13:50:00,35.56,35.71,35.56,35.7,38300.0,30.8693,30.9995,30.8693,30.9908,38300.0
2013-01-14 13:55:00,35.7,35.71,35.63,35.64,22900.0,30.9908,30.9995,30.93,30.9387,22900.0
2013-01-14 14:00:00,35.63,35.69,35.57,35.69,42700.0,30.93,30.9821,30.878,30.9821,42700.0
2013-01-14 14:05:00,35.68,35.71,35.62,35.71,30000.0,30.9734,30.9995,30.9214,30.9995,30000.0
2013-01-14 14:10:00,35.71,35.72,35.65,35.65,17800.0,30.9995,31.0082,30.9474,30.9474,17800.0
2013-01-14 14:15:00,35.65,35.66,35.57,35.57,86400.0,30.9474,30.9561,30.878,30.878,86400.0
2013-01-14 14:20:00,35.58,35.6,35.53,35.55,62600.0,30.8866,30.904,30.8432,30.8606,62600.0
2013-01-14 14:25:00,35.54,35.6,35.54,35.55,15400.0,30.8519,30.904,30.8519,30.8606,15400.0
2013-01-14 14:30:00,35.55,35.57,35.47,35.48,36200.0,30.8606,30.878,30.7911,30.7998,36200.0
2013-01-14 14:35:00,35.47,35.52,35.47,35.49,24300.0,30.7911,30.8346,30.7911,30.8085,24300.0
2013-01-14 14:40:00,35.49,35.53,35.49,35.5,10500.0,30.8085,30.8432,30.8085,30.8172,10500.0
2013-01-14 14:45:00,35.49,35.51,35.46,35.49,35200.0,30.8085,30.8259,30.7825,30.8085,35200.0
2013-01-14 14:50:00,35.5,35.52,35.49,35.51,66200.0,30.8172,30.8346,30.8085,30.8259,66200.0
2013-01-14 14:55:00,35.51,35.54,35.47,35.47,137700.0,30.8259,30.8519,30.7911,30.7911,137700.0
2013-01-14 15:00:00,35.48,35.5,35.47,35.5,13900.0,30.7998,30.8172,30.7911,30.8172,13900.0
2013-01-14 15:05:00,35.5,35.5,35.48,35.49,21000.0,30.8172,30.8172,30.7998,30.8085,21000.0
2013-01-14 15:10:00,35.49,35.5,35.44,35.44,32900.0,30.8085,30.8172,30.7651,30.7651,32900.0
2013-01-14 15:15:00,35.44,35.44,35.36,35.38,82000.0,30.7651,30.7651,30.6957,30.713,82000.0
2013-01-14 15:20:00,35.38,35.4,35.31,35.34,46700.0,30.713,30.7304,30.6523,30.6783,46700.0
2013-01-14 15:25:00,35.34,35.37,35.19,35.19,126800.0,30.6783,30.7043,30.5481,30.5481,126800.0
2013-01-14 15:30:00,35.2,35.26,35.19,35.23,68100.0,30.5568,30.6088,30.5481,30.5828,68100.0
2013-01-14 15:35:00,35.23,35.23,35.12,35.14,116400.0,30.5828,30.5828,30.4873,30.5047,116400.0
2013-01-14 15:40:00,35.15,35.16,35.03,35.04,109300.0,30.5134,30.522,30.4092,30.4179,109300.0
2013-01-14 15:45:00,35.05,35.33,35.05,35.28,178100.0,30.4266,30.6696,30.4266,30.6262,178100.0
2013-01-14 15:50:00,35.28,35.39,35.27,35.37,160000.0,30.6262,30.7217,30.6175,30.7043,160000.0
2013-01-14 15:55:00,35.38,35.38,35.25,35.34,202100.0,30.713,30.713,30.6002,30.6783,202100.0
2013-01-15 09:30:00,34.95,35.07,34.54,35.07,115800.0,30.3397,30.4439,29.9838,30.4439,115800.0
2013-01-15 09:35:00,35.07,35.2,35.07,35.18,12400.0,30.4439,30.5568,30.4439,30.5394,12400.0
2013-01-15 09:40:00,35.18,35.21,35.08,35.13,19900.0,30.5394,30.5654,30.4526,30.496,19900.0
2013-01-15 09:45:00,35.13,35.15,34.96,35.08,17500.0,30.496,30.5134,30.3484,30.4526,17500.0
2013-01-15 09:50:00,35.11,35.18,35.08,35.13,46800.0,30.4786,30.5394,30.4526,30.496,46800.0
2013-01-15 09:55:00,35.14,35.41,35.14,35.4,43400.0,30.5047,30.7391,30.5047,30.7304,43400.0
2013-01-15 10:00:00,35.4,35.4,35.28,35.3,54400.0,30.7304,30.7304,30.6262,30.6436,54400.0
2013-01-15 10:05:00,35.3,35.5,35.29,35.4,45400.0,30.6436,30.8172,30.6349,30.7304,45400.0
2013-01-15 10:10:00,35.39,35.41,35.33,35.4,31700.0,30.7217,30.7391,30.6696,30.7304,31700.0
2013-01-15 10:15:00,35.4,35.41,35.33,35.37,32300.0,30.7304,30.7391,30.6696,30.7043,32300.0
2013-01-15 10:20:00,35.39,35.45,35.38,35.41,22300.0,30.7217,30.7738,30.713,30.7391,22300.0
2013-01-15 10:25:00,35.42,35.45,35.39,35.42,17800.0,30.7477,30.7738,30.7217,30.7477,17800.0
2013-01-15 10:30:00,35.43,35.45,35.39,35.42,20400.0,30.7564,30.7738,30.7217,30.7477,20400.0
2013-01-15 10:35:00,35.44,35.6,35.44,35.57,27900.0,30.7651,30.904,30.7651,30.878,27900.0
2013-01-15 10:40:00,35.57,35.77,35.57,35.7,68000.0,30.878,31.0516,30.878,30.9908,68000.0
2013-01-15 10:45:00,35.7,35.83,35.7,35.75,24000.0,30.9908,31.1037,30.9908,31.0342,24000.0
2013-01-15 10:50:00,35.76,35.86,35.73,35.84,46700.0,31.0429,31.1297,31.0169,31.1123,46700.0
2013-01-15 10:55:00,35.84,35.99,35.84,35.97,35200.0,31.1123,31.2426,31.1123,31.2252,35200.0
2013-01-15 11:00:00,35.98,36.03,35.92,35.95,36400.0,31.2339,31.2773,31.1818,31.2078,36400.0
2013-01-15 11:05:00,35.97,36.14,35.97,36.08,38000.0,31.2252,31.3728,31.2252,31.3207,38000.0
2013-01-15 11:10:00,36.08,36.19,36.04,36.12,110800.0,31.3207,31.4162,31.286,31.3554,110800.0
2013-01-15 11:15:00,36.11,36.15,36.06,36.13,41300.0,31.3467,31.3814,31.3033,31.3641,41300.0
2013-01-15 11:20:00,36.13,36.13,35.99,36.06,90300.0,31.3641,31.3641,31.2426,31.3033,90300.0
2013-01-15 11:25:00,36.06,36.09,35.89,35.89,56900.0,31.3033,31.3294,31.1557,31.1557,56900.0
2013-01-15 11:30:00,35.89,35.9,35.82,35.84,47800.0,31.1557,31.1644,31.095,31.1123,47800.0
2013-01-15 11:35:00,35.86,35.86,35.67,35.71,101900.0,31.1297,31.1297,30.9648,30.9995,101900.0
2013-01-15 11:40:00,35.72,35.85,35.7,35.8,49600.0,31.0082,31.121,30.9908,31.0776,49600.0
2013-01-15 11:45:00,35.81,35.84,35.78,35.81,23200.0,31.0863,31.1123,31.0603,31.0863,23200.0
2013-01-15 11:50:00,35.8,35.83,35.79,35.81,20800.0,31.0776,31.1037,31.0689,31.0863,20800.0
2013-01-15 11:55:00,35.81,35.82,35.79,35.81,63700.0,31.0863,31.095,31.0689,31.0863,63700.0
2013-01-15 12:00:00,35.81,35.87,35.8,35.84,34000.0,31.0863,31.1384,31.0776,31.1123,34000.0
2013-01-15 12:05:00,35.85,35.85,35.84,35.85,10800.0,31.121,31.121,31.1123,31.121,10800.0
2013-01-15 12:10:00,35.85,35.91,35.84,35.86,26900.0,31.121,31.1731,31.1123,31.1297,26900.0
2013-01-15 12:15:00,35.87,35.87,35.84,35.85,33100.0,31.1384,31.1384,31.1123,31.121,33100.0
2013-01-15 12:20:00,35.85,35.85,35.79,35.79,28600.0,31.121,31.121,31.0689,31.0689,28600.0
2013-01-15 12:25:00,35.79,35.83,35.79,35.82,17500.0,31.0689,31.1037,31.0689,31.095,17500.0
2013-01-15 12:30:00,35.82,35.87,35.82,35.87,11200.0,31.095,31.1384,31.095,31.1384,11200.0
2013-01-15 12:35:00,35.87,35.87,35.83,35.84,10800.0,31.1384,31.1384,31.1037,31.1123,10800.0
2013-01-15 12:40:00,35.84,35.95,35.84,35.95,22400.0,31.1123,31.2078,31.1123,31.2078,22400.0
2013-01-15 12:45:00,35.95,36.05,35.94,36.05,14700.0,31.2078,31.2946,31.1992,31.2946,14700.0
2013-01-15 12:50:00,36.05,36.06,35.97,35.97,21100.0,31.2946,31.3033,31.2252,31.2252,21100.0
2013-01-15 12:55:00,35.98,36.02,35.97,35.97,10500.0,31.2339,31.2686,31.2252,31.2252,10500.0
2013-01-15 13:00:00,35.97,36.12,35.97,36.11,20500.0,31.2252,31.3554,31.2252,31.3467,20500.0
2013-01-15 13:05:00,36.11,36.14,36.07,36.13,35000.0,31.3467,31.3728,31.312,31.3641,35000.0
2013-01-15 13:10:00,36.12,36.13,36.06,36.11,27400.0,31.3554,31.3641,31.3033,31.3467,27400.0
2013-01-15 13:15:00,36.11,36.17,36.11,36.16,20800.0,31.3467,31.3988,31.3467,31.3901,20800.0
2013-01-15 13:20:00,36.17,36.2,36.12,36.13,20200.0,31.3988,31.4249,31.3554,31.3641,20200.0
2013-01-15 13:25:00,36.13,36.18,36.09,36.13,30200.0,31.3641,31.4075,31.3294,31.3641,30200.0
2013-01-15 13:30:00,36.13,36.18,36.11,36.18,17500.0,31.3641,31.4075,31.3467,31.4075,17500.0
2013-01-15 13:35:00,36.18,36.2,36.16,36.2,25900.0,31.4075,31.4249,31.3901,31.4249,25900.0
2013-01-15 13:40:00,36.2,36.22,36.15,36.15,27900.0,31.4249,31.4422,31.3814,31.3814,27900.0
2013-01-15 13:45:00,36.15,36.16,36.1,36.1,16400.0,31.3814,31.3901,31.338,31.338,16400.0
2013-01-15 13:50:00,36.1,36.13,36.05,36.05,23500.0,31.338,31.3641,31.2946,31.2946,23500.0
2013-01-15 13:55:00,36.05,36.05,36.01,36.02,15600.0,31.2946,31.2946,31.2599,31.2686,15600.0
2013-01-15 14:00:00,36.03,36.11,36.02,36.11,21400.0,31.2773,31.3467,31.2686,31.3467,21400.0
2013-01-15 14:05:00,36.11,36.16,36.1,36.16,19800.0,31.3467,31.3901,31.338,31.3901,19800.0
2013-01-15 14:10:00,36.16,36.22,36.16,36.21,19400.0,31.3901,31.4422,31.3901,31.4335,19400.0
2013-01-15 14:15:00,36.21,36.22,36.17,36.19,27500.0,31.4335,31.4422,31.3988,31.4162,27500.0
2013-01-15 14:20:00,36.19,36.2,36.15,36.18,24000.0,31.4162,31.4249,31.3814,31.4075,24000.0
2013-01-15 14:25:00,36.19,36.22,36.16,36.19,37000.0,31.4162,31.4422,31.3901,31.4162,37000.0
2013-01-15 14:30:00,36.19,36.35,36.19,36.33,50200.0,31.4162,31.5551,31.4162,31.5377,50200.0
2013-01-15 14:35:00,36.33,36.41,36.32,36.4,36500.0,31.5377,31.6072,31.529,31.5985,36500.0
2013-01-15 14:40:00,36.4,36.48,36.4,36.46,34400.0,31.5985,31.6679,31.5985,31.6506,34400.0
2013-01-15 14:45:00,36.47,36.47,36.43,36.44,36900.0,31.6592,31.6592,31.6245,31.6332,36900.0
2013-01-15 14:50:00,36.45,36.46,36.44,36.46,29100.0,31.6419,31.6506,31.6332,31.6506,29100.0
2013-01-15 14:55:00,36.46,36.5,36.44,36.5,72000.0,31.6506,31.6853,31.6332,31.6853,72000.0
2013-01-15 15:00:00,36.5,36.58,36.48,36.51,98800.0,31.6853,31.7547,31.6679,31.694,98800.0
2013-01-15 15:05:00,36.51,36.51,36.41,36.47,32200.0,31.694,31.694,31.6072,31.6592,32200.0
2013-01-15 15:10:00,36.47,36.47,36.38,36.44,44400.0,31.6592,31.6592,31.5811,31.6332,44400.0
2013-01-15 15:15:00,36.43,36.44,36.39,36.42,33800.0,31.6245,31.6332,31.5898,31.6158,33800.0
2013-01-15 15:20:00,36.41,36.42,36.28,36.31,90100.0,31.6072,31.6158,31.4943,31.5203,90100.0
2013-01-15 15:25:00,36.31,36.32,36.24,36.26,32800.0,31.5203,31.529,31.4596,31.4769,32800.0
2013-01-15 15:30:00,36.27,36.34,36.27,36.33,55700.0,31.4856,31.5464,31.4856,31.5377,55700.0
2013-01-15 15:35:00,36.33,36.37,36.3,36.31,56100.0,31.5377,31.5724,31.5117,31.5203,56100.0
2013-01-15 15:40:00,36.31,36.4,36.31,36.4,43400.0,31.5203,31.5985,31.5203,31.5985,43400.0
2013-01-15 15:45:00,36.4,36.43,36.35,36.41,69300.0,31.5985,31.6245,31.5551,31.6072,69300.0
2013-01-15 15:50:00,36.4,36.41,36.36,36.39,96800.0,31.5985,31.6072,31.5637,31.5898,96800.0
2013-01-15 15:55:00,36.4,36.43,36.39,36.4,139900.0,31.5985,31.6245,31.5898,31.5985,139900.0
2013-01-16 09:30:00,37.2,37.52,37.0,37.52,188500.0,32.2929,32.5707,32.1193,32.5707,188500.0
2013-01-16 09:35:00,37.52,37.98,37.5,37.72,230300.0,32.5707,32.9701,32.5534,32.7444,230300.0
2013-01-16 09:40:00,37.72,37.76,37.4,37.56,196600.0,32.7444,32.7791,32.4666,32.6055,196600.0
2013-01-16 09:45:00,37.56,37.83,37.51,37.76,175500.0,32.6055,32.8398,32.5621,32.7791,175500.0
2013-01-16 09:50:00,37.75,37.75,37.6,37.64,25700.0,32.7704,32.7704,32.6402,32.6749,25700.0
2013-01-16 09:55:00,37.65,37.72,37.59,37.6,66900.0,32.6836,32.7444,32.6315,32.6402,66900.0
2013-01-16 10:00:00,37.61,37.63,37.56,37.6,122900.0,32.6489,32.6662,32.6055,32.6402,122900.0
2013-01-16 10:05:00,37.6,37.81,37.56,37.8,88600.0,32.6402,32.8225,32.6055,32.8138,88600.0
2013-01-16 10:10:00,37.79,37.83,37.72,37.72,48600.0,32.8051,32.8398,32.7444,32.7444,48600.0
2013-01-16 10:15:00,37.72,37.72,37.62,37.65,40600.0,32.7444,32.7444,32.6575,32.6836,40600.0
2013-01-16 10:20:00,37.64,37.64,37.52,37.55,30000.0,32.6749,32.6749,32.5707,32.5968,30000.0
2013-01-16 10:25:00,37.55,37.7,37.52,37.7,65000.0,32.5968,32.727,32.5707,32.727,65000.0
2013-01-16 10:30:00,37.69,37.95,37.65,37.92,56900.0,32.7183,32.944,32.6836,32.918,56900.0
2013-01-16 10:35:00,37.9,37.9,37.71,37.77,41800.0,32.9006,32.9006,32.7357,32.7878,41800.0
2013-01-16 10:40:00,37.78,37.87,37.74,37.83,65200.0,32.7964,32.8746,32.7617,32.8398,65200.0
2013-01-16 10:45:00,37.8,38.06,37.8,38.02,63300.0,32.8138,33.0395,32.8138,33.0048,63300.0
2013-01-16 10:50:00,38.02,38.2,38.01,38.05,176200.0,33.0048,33.161,32.9961,33.0308,176200.0
2013-01-16 10:55:00,38.01,38.23,38.01,38.16,71800.0,32.9961,33.1871,32.9961,33.1263,71800.0
2013-01-16 11:00:00,38.16,38.27,38.11,38.27,41900.0,33.1263,33.2218,33.0829,33.2218,41900.0
2013-01-16 11:05:00,38.27,38.28,38.21,38.22,38300.0,33.2218,33.2305,33.1697,33.1784,38300.0
2013-01-16 11:10:00,38.21,38.27,38.14,38.24,42400.0,33.1697,33.2218,33.1089,33.1958,42400.0
2013-01-16 11:15:00,38.26,38.31,38.22,38.3,81900.0,33.2131,33.2565,33.1784,33.2478,81900.0
2013-01-16 11:20:00,38.3,38.31,38.24,38.3,49400.0,33.2478,33.2565,33.1958,33.2478,49400.0
2013-01-16 11:25:00,38.3,38.43,38.28,38.35,55200.0,33.2478,33.3607,33.2305,33.2912,55200.0
2013-01-16 11:30:00,38.36,38.4,38.35,38.39,31200.0,33.2999,33.3347,33.2912,33.326,31200.0
2013-01-16 11:35:00,38.38,38.39,38.22,38.22,42900.0,33.3173,33.326,33.1784,33.1784,42900.0
2013-01-16 11:40:00,38.23,38.24,38.12,38.2,45400.0,33.1871,33.1958,33.0916,33.161,45400.0
2013-01-16 11:45:00,38.2,38.2,37.95,37.99,134700.0,33.161,33.161,32.944,32.9787,134700.0
2013-01-16 11:50:00,37.98,38.09,37.98,38.05,38100.0,32.9701,33.0655,32.9701,33.0308,38100.0
2013-01-16 11:55:00,38.07,38.18,38.07,38.18,36900.0,33.0482,33.1437,33.0482,33.1437,36900.0
2013-01-16 12:00:00,38.18,38.32,38.16,38.31,36900.0,33.1437,33.2652,33.1263,33.2565,36900.0
2013-01-16 12:05:00,38.32,38.4,38.32,38.38,27900.0,33.2652,33.3347,33.2652,33.3173,27900.0
2013-01-16 12:10:00,38.38,38.43,38.32,38.37,66000.0,33.3173,33.3607,33.2652,33.3086,66000.0
2013-01-16 12:15:00,38.38,38.47,38.38,38.46,94600.0,33.3173,33.3954,33.3173,33.3867,94600.0
2013-01-16 12:20:00,38.46,38.52,38.46,38.48,86200.0,33.3867,33.4388,33.3867,33.4041,86200.0
2013-01-16 12:25:00,38.48,38.51,38.43,38.49,133700.0,33.4041,33.4301,33.3607,33.4128,133700.0
2013-01-16 12:30:00,38.49,38.53,38.47,38.5,109600.0,33.4128,33.4475,33.3954,33.4215,109600.0
2013-01-16 12:35:00,38.5,38.52,38.49,38.52,89300.0,33.4215,33.4388,33.4128,33.4388,89300.0
2013-01-16 12:40:00,38.51,38.52,38.42,38.48,69000.0,33.4301,33.4388,33.352,33.4041,69000.0
2013-01-16 12:45:00,38.49,38.53,38.49,38.51,120400.0,33.4128,33.4475,33.4128,33.4301,120400.0
2013-01-16 12:50:00,38.52,38.52,38.42,38.49,58200.0,33.4388,33.4388,33.352,33.4128,58200.0
2013-01-16 12:55:00,38.5,38.51,38.46,38.49,52000.0,33.4215,33.4301,33.3867,33.4128,52000.0
2013-01-16 13:00:00,38.48,38.52,38.47,38.48,68200.0,33.4041,33.4388,33.3954,33.4041,68200.0
2013-01-16 13:05:00,38.49,38.61,38.48,38.61,54100.0,33.4128,33.517,33.4041,33.517,54100.0
2013-01-16 13:10:00,38.6,38.73,38.6,38.72,48700.0,33.5083,33.6211,33.5083,33.6124,48700.0
2013-01-16 13:15:00,38.73,38.83,38.72,38.77,98000.0,33.6211,33.7079,33.6124,33.6558,98000.0
2013-01-16 13:20:00,38.77,38.85,38.75,38.85,64900.0,33.6558,33.7253,33.6385,33.7253,64900.0
2013-01-16 13:25:00,38.85,38.85,38.82,38.84,67300.0,33.7253,33.7253,33.6992,33.7166,67300.0
2013-01-16 13:30:00,38.83,38.89,38.83,38.88,225700.0,33.7079,33.76,33.7079,33.7513,225700.0
2013-01-16 13:35:00,38.88,38.9,38.88,38.89,60100.0,33.7513,33.7687,33.7513,33.76,60100.0
2013-01-16 13:40:00,38.89,38.89,38.62,38.62,128900.0,33.76,33.76,33.5256,33.5256,128900.0
2013-01-16 13:45:00,38.63,38.65,38.56,38.64,78000.0,33.5343,33.5517,33.4735,33.543,78000.0
2013-01-16 13:50:00,38.64,38.66,38.58,38.65,163100.0,33.543,33.5604,33.4909,33.5517,163100.0
2013-01-16 13:55:00,38.65,38.67,38.52,38.53,58600.0,33.5517,33.569,33.4388,33.4475,58600.0
2013-01-16 14:00:00,38.53,38.65,38.52,38.62,35600.0,33.4475,33.5517,33.4388,33.5256,35600.0
2013-01-16 14:05:00,38.62,38.64,38.57,38.63,24700.0,33.5256,33.543,33.4822,33.5343,24700.0
2013-01-16 14:10:00,38.63,38.74,38.63,38.73,33300.0,33.5343,33.6298,33.5343,33.6211,33300.0
2013-01-16 14:15:00,38.73,38.79,38.72,38.77,161300.0,33.6211,33.6732,33.6124,33.6558,161300.0
2013-01-16 14:20:00,38.77,38.77,38.63,38.65,36800.0,33.6558,33.6558,33.5343,33.5517,36800.0
2013-01-16 14:25:00,38.64,38.66,38.53,38.62,63900.0,33.543,33.5604,33.4475,33.5256,63900.0
2013-01-16 14:30:00,38.61,38.69,38.58,38.68,29800.0,33.517,33.5864,33.4909,33.5777,29800.0
2013-01-16 14:35:00,38.68,38.68,38.6,38.61,52300.0,33.5777,33.5777,33.5083,33.517,52300.0
2013-01-16 14:40:00,38.62,38.66,38.59,38.66,43400.0,33.5256,33.5604,33.4996,33.5604,43400.0
2013-01-16 14:45:00,38.66,38.71,38.65,38.71,38100.0,33.5604,33.6038,33.5517,33.6038,38100.0
2013-01-16 14:50:00,38.72,38.75,38.71,38.75,22400.0,33.6124,33.6385,33.6038,33.6385,22400.0
2013-01-16 14:55:00,38.75,38.77,38.74,38.77,69600.0,33.6385,33.6558,33.6298,33.6558,69600.0
2013-01-16 15:00:00,38.78,38.81,38.77,38.81,42800.0,33.6645,33.6906,33.6558,33.6906,42800.0
2013-01-16 15:05:00,38.82,38.84,38.77,38.81,50200.0,33.6992,33.7166,33.6558,33.6906,50200.0
2013-01-16 15:10:00,38.8,38.8,38.7,38.71,29600.0,33.6819,33.6819,33.5951,33.6038,29600.0
2013-01-16 15:15:00,38.71,38.74,38.65,38.66,97900.0,33.6038,33.6298,33.5517,33.5604,97900.0
2013-01-16 15:20:00,38.66,38.66,38.61,38.61,149900.0,33.5604,33.5604,33.517,33.517,149900.0
2013-01-16 15:25:00,38.61,38.66,38.59,38.63,161100.0,33.517,33.5604,33.4996,33.5343,161100.0
2013-01-16 15:30:00,38.64,38.66,38.64,38.66,69000.0,33.543,33.5604,33.543,33.5604,69000.0
2013-01-16 15:35:00,38.66,38.66,38.61,38.65,131800.0,33.5604,33.5604,33.517,33.5517,131800.0
2013-01-16 15:40:00,38.65,38.65,38.63,38.65,101400.0,33.5517,33.5517,33.5343,33.5517,101400.0
2013-01-16 15:45:00,38.65,38.65,38.64,38.65,128500.0,33.5517,33.5517,33.543,33.5517,128500.0
2013-01-16 15:50:00,38.64,38.65,38.63,38.64,187800.0,33.543,33.5517,33.5343,33.543,187800.0
2013-01-16 15:55:00,38.64,38.65,38.6,38.65,329000.0,33.543,33.5517,33.5083,33.5517,329000.0
2013-01-17 09:30:00,38.39,38.75,38.21,38.73,97700.0,33.326,33.6385,33.1697,33.6211,97700.0
2013-01-17 09:35:00,38.72,38.73,38.53,38.56,60900.0,33.6124,33.6211,33.4475,33.4735,60900.0
2013-01-17 09:40:00,38.54,38.55,38.37,38.38,72000.0,33.4562,33.4649,33.3086,33.3173,72000.0
2013-01-17 09:45:00,38.37,38.37,38.24,38.24,59600.0,33.3086,33.3086,33.1958,33.1958,59600.0
2013-01-17 09:50:00,38.25,38.62,38.25,38.6,87300.0,33.2044,33.5256,33.2044,33.5083,87300.0
2013-01-17 09:55:00,38.6,38.65,38.6,38.65,42800.0,33.5083,33.5517,33.5083,33.5517,42800.0
2013-01-17 10:00:00,38.64,38.64,38.52,38.55,28500.0,33.543,33.543,33.4388,33.4649,28500.0
2013-01-17 10:05:00,38.55,38.64,38.51,38.62,24200.0,33.4649,33.543,33.4301,33.5256,24200.0
2013-01-17 10:10:00,38.62,38.65,38.59,38.63,36800.0,33.5256,33.5517,33.4996,33.5343,36800.0
2013-01-17 10:15:00,38.63,38.65,38.55,38.63,27400.0,33.5343,33.5517,33.4649,33.5343,27400.0
2013-01-17 10:20:00,38.62,38.65,38.6,38.64,90300.0,33.5256,33.5517,33.5083,33.543,90300.0
2013-01-17 10:25:00,38.64,38.64,38.62,38.63,16600.0,33.543,33.543,33.5256,33.5343,16600.0
2013-01-17 10:30:00,38.63,38.64,38.6,38.62,11800.0,33.5343,33.543,33.5083,33.5256,11800.0
2013-01-17 10:35:00,38.62,38.63,38.56,38.56,15700.0,33.5256,33.5343,33.4735,33.4735,15700.0
2013-01-17 10:40:00,38.56,38.58,38.52,38.58,21000.0,33.4735,33.4909,33.4388,33.4909,21000.0
2013-01-17 10:45:00,38.56,38.65,38.54,38.54,26300.0,33.4735,33.5517,33.4562,33.4562,26300.0
2013-01-17 10:50:00,38.55,38.61,38.51,38.53,33600.0,33.4649,33.517,33.4301,33.4475,33600.0
2013-01-17 10:55:00,38.53,38.54,38.48,38.52,29300.0,33.4475,33.4562,33.4041,33.4388,29300.0
2013-01-17 11:00:00,38.5,38.64,38.49,38.63,28900.0,33.4215,33.543,33.4128,33.5343,28900.0
2013-01-17 11:05:00,38.63,38.65,38.62,38.62,22400.0,33.5343,33.5517,33.5256,33.5256,22400.0
2013-01-17 11:10:00,38.63,38.64,38.6,38.61,14700.0,33.5343,33.543,33.5083,33.517,14700.0
2013-01-17 11:15:00,38.62,38.63,38.58,38.63,40500.0,33.5256,33.5343,33.4909,33.5343,40500.0
2013-01-17 11:20:00,38.62,38.64,38.59,38.6,24100.0,33.5256,33.543,33.4996,33.5083,24100.0
2013-01-17 11:25:00,38.6,38.63,38.59,38.62,32200.0,33.5083,33.5343,33.4996,33.5256,32200.0
2013-01-17 11:30:00,38.61,38.64,38.6,38.62,12300.0,33.517,33.543,33.5083,33.5256,12300.0
2013-01-17 11:35:00,38.62,38.65,38.62,38.65,22700.0,33.5256,33.5517,33.5256,33.5517,22700.0
2013-01-17 11:40:00,38.64,38.65,38.64,38.65,20800.0,33.543,33.5517,33.543,33.5517,20800.0
2013-01-17 11:45:00,38.65,38.65,38.64,38.65,14600.0,33.5517,33.5517,33.543,33.5517,14600.0
2013-01-17 11:50:00,38.65,38.65,38.62,38.63,59900.0,33.5517,33.5517,33.5256,33.5343,59900.0
2013-01-17 11:55:00,38.62,38.64,38.6,38.61,40900.0,33.5256,33.543,33.5083,33.517,40900.0
2013-01-17 12:00:00,38.61,38.65,38.61,38.61,25000.0,33.517,33.5517,33.517,33.517,25000.0
2013-01-17 12:05:00,38.62,38.64,38.61,38.63,12500.0,33.5256,33.543,33.517,33.5343,12500.0
2013-01-17 12:10:00,38.62,38.64,38.62,38.63,11900.0,33.5256,33.543,33.5256,33.5343,11900.0
2013-01-17 12:15:00,38.64,38.66,38.63,38.65,57700.0,33.543,33.5604,33.5343,33.5517,57700.0
2013-01-17 12:20:00,38.65,38.65,38.64,38.65,18800.0,33.5517,33.5517,33.543,33.5517,18800.0
2013-01-17 12:25:00,38.65,38.71,38.64,38.64,120800.0,33.5517,33.6038,33.543,33.543,120800.0
2013-01-17 12:30:00,38.64,38.72,38.54,38.58,111200.0,33.543,33.6124,33.4562,33.4909,111200.0
2013-01-17 12:35:00,38.59,38.65,38.58,38.64,12600.0,33.4996,33.5517,33.4909,33.543,12600.0
2013-01-17 12:40:00,38.64,38.65,38.63,38.64,9200.0,33.543,33.5517,33.5343,33.543,9200.0
2013-01-17 12:45:00,38.63,38.65,38.62,38.64,7400.0,33.5343,33.5517,33.5256,33.543,7400.0
2013-01-17 12:50:00,38.64,38.65,38.63,38.63,22400.0,33.543,33.5517,33.5343,33.5343,22400.0
2013-01-17 12:55:00,38.64,38.65,38.63,38.65,10300.0,33.543,33.5517,33.5343,33.5517,10300.0
2013-01-17 13:00:00,38.65,38.72,38.64,38.71,62000.0,33.5517,33.6124,33.543,33.6038,62000.0
2013-01-17 13:05:00,38.71,38.86,38.7,38.79,62600.0,33.6038,33.734,33.5951,33.6732,62600.0
2013-01-17 13:10:00,38.8,38.82,38.74,38.81,21400.0,33.6819,33.6992,33.6298,33.6906,21400.0
2013-01-17 13:15:00,38.8,38.82,38.76,38.82,15200.0,33.6819,33.6992,33.6472,33.6992,15200.0
2013-01-17 13:20:00,38.82,38.82,38.72,38.78,15600.0,33.6992,33.6992,33.6124,33.6645,15600.0
2013-01-17 13:25:00,38.79,38.8,38.73,38.8,13000.0,33.6732,33.6819,33.6211,33.6819,13000.0
2013-01-17 13:30:00,38.8,38.83,38.79,38.82,18100.0,33.6819,33.7079,33.6732,33.6992,18100.0
2013-01-17 13:35:00,38.81,38.96,38.8,38.91,37000.0,33.6906,33.8208,33.6819,33.7774,37000.0
2013-01-17 13:40:00,38.91,38.99,38.91,38.99,16200.0,33.7774,33.8468,33.7774,33.8468,16200.0
2013-01-17 13:45:00,38.98,38.98,38.93,38.93,12200.0,33.8381,33.8381,33.7947,33.7947,12200.0
2013-01-17 13:50:00,38.93,38.94,38.87,38.93,21900.0,33.7947,33.8034,33.7427,33.7947,21900.0
2013-01-17 13:55:00,38.94,38.95,38.83,38.84,25400.0,33.8034,33.8121,33.7079,33.7166,25400.0
2013-01-17 14:00:00,38.84,38.85,38.83,38.84,17700.0,33.7166,33.7253,33.7079,33.7166,17700.0
2013-01-17 14:05:00,38.84,38.84,38.79,38.82,33700.0,33.7166,33.7166,33.6732,33.6992,33700.0
2013-01-17 14:10:00,38.83,38.83,38.74,38.82,31700.0,33.7079,33.7079,33.6298,33.6992,31700.0
2013-01-17 14:15:00,38.8,38.81,38.72,38.72,16800.0,33.6819,33.6906,33.6124,33.6124,16800.0
2013-01-17 14:20:00,38.73,38.74,38.69,38.7,28800.0,33.6211,33.6298,33.5864,33.5951,28800.0
2013-01-17 14:25:00,38.7,38.7,38.66,38.68,16300.0,33.5951,33.5951,33.5604,33.5777,16300.0
2013-01-17 14:30:00,38.68,38.77,38.67,38.74,38200.0,33.5777,33.6558,33.569,33.6298,38200.0
2013-01-17 14:35:00,38.73,38.77,38.7,38.74,71300.0,33.6211,33.6558,33.5951,33.6298,71300.0
2013-01-17 14:40:00,38.75,38.75,38.67,38.67,32400.0,33.6385,33.6385,33.569,33.569,32400.0
2013-01-17 14:45:00,38.68,38.73,38.68,38.71,22100.0,33.5777,33.6211,33.5777,33.6038,22100.0
2013-01-17 14:50:00,38.72,38.72,38.69,38.69,17400.0,33.6124,33.6124,33.5864,33.5864,17400.0
2013-01-17 14:55:00,38.69,38.7,38.68,38.69,32000.0,33.5864,33.5951,33.5777,33.5864,32000.0
2013-01-17 15:00:00,38.7,38.7,38.69,38.7,23400.0,33.5951,33.5951,33.5864,33.5951,23400.0
2013-01-17 15:05:00,38.7,38.7,38.66,38.67,28700.0,33.5951,33.5951,33.5604,33.569,28700.0
2013-01-17 15:10:00,38.68,38.7,38.67,38.7,34100.0,33.5777,33.5951,33.569,33.5951,34100.0
2013-01-17 15:15:00,38.7,38.71,38.66,38.66,30000.0,33.5951,33.6038,33.5604,33.5604,30000.0
2013-01-17 15:20:00,38.67,38.67,38.61,38.64,54700.0,33.569,33.569,33.517,33.543,54700.0
2013-01-17 15:25:00,38.64,38.65,38.61,38.63,49300.0,33.543,33.5517,33.517,33.5343,49300.0
2013-01-17 15:30:00,38.63,38.64,38.61,38.63,43800.0,33.5343,33.543,33.517,33.5343,43800.0
2013-01-17 15:35:00,38.63,38.64,38.58,38.6,51600.0,33.5343,33.543,33.4909,33.5083,51600.0
2013-01-17 15:40:00,38.6,38.62,38.54,38.58,101500.0,33.5083,33.5256,33.4562,33.4909,101500.0
2013-01-17 15:45:00,38.58,38.63,38.55,38.63,67100.0,33.4909,33.5343,33.4649,33.5343,67100.0
2013-01-17 15:50:00,38.63,38.64,38.56,38.59,79400.0,33.5343,33.543,33.4735,33.4996,79400.0
2013-01-17 15:55:00,38.59,38.62,38.56,38.56,118300.0,33.4996,33.5256,33.4735,33.4735,118300.0
2013-01-18 09:30:00,38.58,38.77,38.58,38.77,124000.0,33.4909,33.6558,33.4909,33.6558,124000.0
2013-01-18 09:35:00,38.79,38.79,38.58,38.58,17400.0,33.6732,33.6732,33.4909,33.4909,17400.0
2013-01-18 09:40:00,38.57,38.66,38.54,38.65,6200.0,33.4822,33.5604,33.4562,33.5517,6200.0
2013-01-18 09:45:00,38.65,38.65,38.57,38.61,3400.0,33.5517,33.5517,33.4822,33.517,3400.0
2013-01-18 09:50:00,38.6,38.61,38.51,38.51,9100.0,33.5083,33.517,33.4301,33.4301,9100.0
2013-01-18 09:55:00,38.53,38.58,38.52,38.58,5800.0,33.4475,33.4909,33.4388,33.4909,5800.0
2013-01-18 10:00:00,38.58,38.63,38.57,38.61,9300.0,33.4909,33.5343,33.4822,33.517,9300.0
2013-01-18 10:05:00,38.6,38.63,38.55,38.57,6000.0,33.5083,33.5343,33.4649,33.4822,6000.0
2013-01-18 10:10:00,38.58,38.59,38.56,38.58,2800.0,33.4909,33.4996,33.4735,33.4909,2800.0
2013-01-18 10:15:00,38.57,38.58,38.53,38.53,24900.0,33.4822,33.4909,33.4475,33.4475,24900.0
2013-01-18 10:20:00,38.51,38.54,38.51,38.54,3800.0,33.4301,33.4562,33.4301,33.4562,3800.0
2013-01-18 10:25:00,38.54,38.54,38.45,38.47,17300.0,33.4562,33.4562,33.3781,33.3954,17300.0
2013-01-18 10:30:00,38.47,38.47,38.42,38.43,10000.0,33.3954,33.3954,33.352,33.3607,10000.0
2013-01-18 10:35:00,38.44,38.46,38.38,38.46,19300.0,33.3694,33.3867,33.3173,33.3867,19300.0
2013-01-18 10:40:00,38.45,38.47,38.42,38.45,13100.0,33.3781,33.3954,33.352,33.3781,13100.0
2013-01-18 10:45:00,38.43,38.43,38.32,38.34,16800.0,33.3607,33.3607,33.2652,33.2826,16800.0
2013-01-18 10:50:00,38.34,38.35,38.3,38.31,6200.0,33.2826,33.2912,33.2478,33.2565,6200.0
2013-01-18 10:55:00,38.31,38.37,38.31,38.37,9900.0,33.2565,33.3086,33.2565,33.3086,9900.0
2013-01-18 11:00:00,38.37,38.37,38.22,38.22,21800.0,33.3086,33.3086,33.1784,33.1784,21800.0
2013-01-18 11:05:00,38.21,38.22,38.18,38.18,8100.0,33.1697,33.1784,33.1437,33.1437,8100.0
2013-01-18 11:10:00,38.19,38.22,38.12,38.14,36300.0,33.1524,33.1784,33.0916,33.1089,36300.0
2013-01-18 11:15:00,38.14,38.24,38.12,38.19,37100.0,33.1089,33.1958,33.0916,33.1524,37100.0
2013-01-18 11:20:00,38.2,38.25,38.2,38.22,15600.0,33.161,33.2044,33.161,33.1784,15600.0
2013-01-18 11:25:00,38.22,38.25,38.21,38.24,6900.0,33.1784,33.2044,33.1697,33.1958,6900.0
2013-01-18 11:30:00,38.25,38.25,38.14,38.15,20000.0,33.2044,33.2044,33.1089,33.1176,20000.0
2013-01-18 11:35:00,38.16,38.17,38.15,38.16,7800.0,33.1263,33.135,33.1176,33.1263,7800.0
2013-01-18 11:40:00,38.18,38.18,38.11,38.15,24900.0,33.1437,33.1437,33.0829,33.1176,24900.0
2013-01-18 11:45:00,38.16,38.16,38.09,38.12,13000.0,33.1263,33.1263,33.0655,33.0916,13000.0
2013-01-18 11:50:00,38.12,38.15,38.08,38.08,13100.0,33.0916,33.1176,33.0569,33.0569,13100.0
2013-01-18 11:55:00,38.08,38.15,37.99,38.15,53500.0,33.0569,33.1176,32.9787,33.1176,53500.0
2013-01-18 12:00:00,38.15,38.15,38.1,38.14,19600.0,33.1176,33.1176,33.0742,33.1089,19600.0
2013-01-18 12:05:00,38.15,38.16,38.13,38.15,3100.0,33.1176,33.1263,33.1003,33.1176,3100.0
2013-01-18 12:10:00,38.15,38.15,38.14,38.14,6200.0,33.1176,33.1176,33.1089,33.1089,6200.0
2013-01-18 12:15:00,38.15,38.15,38.13,38.14,6000.0,33.1176,33.1176,33.1003,33.1089,6000.0
2013-01-18 12:20:00,38.15,38.17,38.15,38.16,29100.0,33.1176,33.135,33.1176,33.1263,29100.0
2013-01-18 12:25:00,38.16,38.17,38.16,38.17,7200.0,33.1263,33.135,33.1263,33.135,7200.0
2013-01-18 12:30:00,38.16,38.17,38.02,38.04,51600.0,33.1263,33.135,33.0048,33.0221,51600.0
2013-01-18 12:35:00,38.04,38.09,38.02,38.09,15000.0,33.0221,33.0655,33.0048,33.0655,15000.0
2013-01-18 12:40:00,38.09,38.15,38.09,38.14,12600.0,33.0655,33.1176,33.0655,33.1089,12600.0
2013-01-18 12:45:00,38.14,38.19,38.14,38.18,37500.0,33.1089,33.1524,33.1089,33.1437,37500.0
2013-01-18 12:50:00,38.19,38.33,38.19,38.27,28700.0,33.1524,33.2739,33.1524,33.2218,28700.0
2013-01-18 12:55:00,38.28,38.32,38.27,38.31,10400.0,33.2305,33.2652,33.2218,33.2565,10400.0
2013-01-18 13:00:00,38.31,38.35,38.28,38.3,23200.0,33.2565,33.2912,33.2305,33.2478,23200.0
2013-01-18 13:05:00,38.3,38.35,38.3,38.35,21000.0,33.2478,33.2912,33.2478,33.2912,21000.0
2013-01-18 13:10:00,38.35,38.35,38.34,38.35,6500.0,33.2912,33.2912,33.2826,33.2912,6500.0
2013-01-18 13:15:00,38.34,38.44,38.34,38.44,26200.0,33.2826,33.3694,33.2826,33.3694,26200.0
2013-01-18 13:20:00,38.44,38.44,38.41,38.42,9300.0,33.3694,33.3694,33.3433,33.352,9300.0
2013-01-18 13:25:00,38.42,38.42,38.39,38.39,7500.0,33.352,33.352,33.326,33.326,7500.0
2013-01-18 13:30:00,38.4,38.4,38.37,38.37,2900.0,33.3347,33.3347,33.3086,33.3086,2900.0
2013-01-18 13:35:00,38.37,38.39,38.36,38.36,8600.0,33.3086,33.326,33.2999,33.2999,8600.0
2013-01-18 13:40:00,38.37,38.37,38.35,38.36,4000.0,33.3086,33.3086,33.2912,33.2999,4000.0
2013-01-18 13:45:00,38.35,38.37,38.34,38.36,16700.0,33.2912,33.3086,33.2826,33.2999,16700.0
2013-01-18 13:50:00,38.36,38.36,38.34,38.34,5600.0,33.2999,33.2999,33.2826,33.2826,5600.0
2013-01-18 13:55:00,38.34,38.34,38.31,38.33,6500.0,33.2826,33.2826,33.2565,33.2739,6500.0
2013-01-18 14:00:00,38.33,38.37,38.33,38.36,13800.0,33.2739,33.3086,33.2739,33.2999,13800.0
2013-01-18 14:05:00,38.37,38.41,38.36,38.41,26300.0,33.3086,33.3433,33.2999,33.3433,26300.0
2013-01-18 14:10:00,38.41,38.45,38.4,38.45,13100.0,33.3433,33.3781,33.3347,33.3781,13100.0
2013-01-18 14:15:00,38.45,38.47,38.43,38.46,14400.0,33.3781,33.3954,33.3607,33.3867,14400.0
2013-01-18 14:20:00,38.47,38.51,38.46,38.5,22400.0,33.3954,33.4301,33.3867,33.4215,22400.0
2013-01-18 14:25:00,38.51,38.58,38.51,38.58,29400.0,33.4301,33.4909,33.4301,33.4909,29400.0
2013-01-18 14:30:00,38.58,38.65,38.56,38.65,34700.0,33.4909,33.5517,33.4735,33.5517,34700.0
2013-01-18 14:35:00,38.65,38.65,38.6,38.62,25700.0,33.5517,33.5517,33.5083,33.5256,25700.0
2013-01-18 14:40:00,38.61,38.64,38.61,38.64,14800.0,33.517,33.543,33.517,33.543,14800.0
2013-01-18 14:45:00,38.64,38.66,38.63,38.63,48400.0,33.543,33.5604,33.5343,33.5343,48400.0
2013-01-18 14:50:00,38.63,38.67,38.63,38.67,67400.0,33.5343,33.569,33.5343,33.569,67400.0
2013-01-18 14:55:00,38.66,38.71,38.65,38.67,21800.0,33.5604,33.6038,33.5517,33.569,21800.0
2013-01-18 15:00:00,38.67,38.7,38.63,38.69,61900.0,33.569,33.5951,33.5343,33.5864,61900.0
2013-01-18 15:05:00,38.69,38.72,38.69,38.7,27600.0,33.5864,33.6124,33.5864,33.5951,27600.0
2013-01-18 15:10:00,38.71,38.72,38.54,38.57,62200.0,33.6038,33.6124,33.4562,33.4822,62200.0
2013-01-18 15:15:00,38.56,38.57,38.53,38.55,10900.0,33.4735,33.4822,33.4475,33.4649,10900.0
2013-01-18 15:20:00,38.56,38.64,38.54,38.63,26600.0,33.4735,33.543,33.4562,33.5343,26600.0
2013-01-18 15:25:00,38.64,38.67,38.6,38.61,25800.0,33.543,33.569,33.5083,33.517,25800.0
2013-01-18 15:30:00,38.61,38.63,38.55,38.56,30500.0,33.517,33.5343,33.4649,33.4735,30500.0
2013-01-18 15:35:00,38.55,38.66,38.55,38.66,17700.0,33.4649,33.5604,33.4649,33.5604,17700.0
2013-01-18 15:40:00,38.66,38.69,38.62,38.69,34100.0,33.5604,33.5864,33.5256,33.5864,34100.0
2013-01-18 15:45:00,38.68,38.72,38.64,38.71,44300.0,33.5777,33.6124,33.543,33.6038,44300.0
2013-01-18 15:50:00,38.71,38.73,38.69,38.7,34900.0,33.6038,33.6211,33.5864,33.5951,34900.0
2013-01-18 15:55:00,38.71,38.73,38.7,38.73,96000.0,33.6038,33.6211,33.5951,33.6211,96000.0
2013-01-22 09:30:00,38.59,38.67,38.37,38.4,50500.0,33.4996,33.569,33.3086,33.3347,50500.0
2013-01-22 09:35:00,38.38,38.47,38.38,38.45,121400.0,33.3173,33.3954,33.3173,33.3781,121400.0
2013-01-22 09:40:00,38.44,38.45,38.31,38.31,176000.0,33.3694,33.3781,33.2565,33.2565,176000.0
2013-01-22 09:45:00,38.32,38.47,38.32,38.47,14900.0,33.2652,33.3954,33.2652,33.3954,14900.0
2013-01-22 09:50:00,38.45,38.47,38.33,38.34,36800.0,33.3781,33.3954,33.2739,33.2826,36800.0
2013-01-22 09:55:00,38.34,38.36,38.27,38.29,15200.0,33.2826,33.2999,33.2218,33.2392,15200.0
2013-01-22 10:00:00,38.29,38.3,38.23,38.24,24800.0,33.2392,33.2478,33.1871,33.1958,24800.0
2013-01-22 10:05:00,38.24,38.26,38.23,38.25,119300.0,33.1958,33.2131,33.1871,33.2044,119300.0
2013-01-22 10:10:00,38.25,38.25,38.1,38.14,29800.0,33.2044,33.2044,33.0742,33.1089,29800.0
2013-01-22 10:15:00,38.14,38.14,37.99,37.99,37200.0,33.1089,33.1089,32.9787,32.9787,37200.0
2013-01-22 10:20:00,38.02,38.05,37.94,38.0,90000.0,33.0048,33.0308,32.9353,32.9874,90000.0
2013-01-22 10:25:00,37.99,38.01,37.95,37.99,72000.0,32.9787,32.9961,32.944,32.9787,72000.0
2013-01-22 10:30:00,37.98,38.01,37.98,38.0,85500.0,32.9701,32.9961,32.9701,32.9874,85500.0
2013-01-22 10:35:00,38.0,38.0,37.98,38.0,34000.0,32.9874,32.9874,32.9701,32.9874,34000.0
2013-01-22 10:40:00,38.0,38.05,37.99,38.0,36700.0,32.9874,33.0308,32.9787,32.9874,36700.0
2013-01-22 10:45:00,38.0,38.02,37.95,37.95,17600.0,32.9874,33.0048,32.944,32.944,17600.0
2013-01-22 10:50:00,37.95,37.95,37.88,37.89,42000.0,32.944,32.944,32.8832,32.8919,42000.0
2013-01-22 10:55:00,37.9,37.9,37.79,37.81,32700.0,32.9006,32.9006,32.8051,32.8225,32700.0
2013-01-22 11:00:00,37.82,37.86,37.78,37.83,40000.0,32.8312,32.8659,32.7964,32.8398,40000.0
2013-01-22 11:05:00,37.83,37.94,37.83,37.94,27900.0,32.8398,32.9353,32.8398,32.9353,27900.0
2013-01-22 11:10:00,37.94,38.0,37.94,38.0,35400.0,32.9353,32.9874,32.9353,32.9874,35400.0
2013-01-22 11:15:00,38.0,38.0,37.96,37.99,25300.0,32.9874,32.9874,32.9527,32.9787,25300.0
2013-01-22 11:20:00,37.99,38.04,37.99,38.03,39700.0,32.9787,33.0221,32.9787,33.0135,39700.0
2013-01-22 11:25:00,38.04,38.1,38.04,38.09,16900.0,33.0221,33.0742,33.0221,33.0655,16900.0
2013-01-22 11:30:00,38.09,38.09,37.98,37.99,52300.0,33.0655,33.0655,32.9701,32.9787,52300.0
2013-01-22 11:35:00,38.0,38.0,37.93,37.94,25500.0,32.9874,32.9874,32.9266,32.9353,25500.0
2013-01-22 11:40:00,37.95,38.0,37.94,37.98,15700.0,32.944,32.9874,32.9353,32.9701,15700.0
2013-01-22 11:45:00,37.98,38.0,37.98,37.99,11200.0,32.9701,32.9874,32.9701,32.9787,11200.0
2013-01-22 11:50:00,38.0,38.0,37.95,37.98,12900.0,32.9874,32.9874,32.944,32.9701,12900.0
2013-01-22 11:55:00,37.99,38.0,37.97,38.0,9000.0,32.9787,32.9874,32.9614,32.9874,9000.0
2013-01-22 12:00:00,37.99,38.0,37.96,38.0,20400.0,32.9787,32.9874,32.9527,32.9874,20400.0
2013-01-22 12:05:00,38.0,38.0,37.93,37.94,11000.0,32.9874,32.9874,32.9266,32.9353,11000.0
2013-01-22 12:10:00,37.94,37.98,37.91,37.95,21400.0,32.9353,32.9701,32.9093,32.944,21400.0
2013-01-22 12:15:00,37.94,37.95,37.78,37.78,53500.0,32.9353,32.944,32.7964,32.7964,53500.0
2013-01-22 12:20:00,37.79,37.79,37.71,37.74,41400.0,32.8051,32.8051,32.7357,32.7617,41400.0
2013-01-22 12:25:00,37.75,37.86,37.75,37.82,64700.0,32.7704,32.8659,32.7704,32.8312,64700.0
2013-01-22 12:30:00,37.83,37.86,37.81,37.84,18100.0,32.8398,32.8659,32.8225,32.8485,18100.0
2013-01-22 12:35:00,37.85,37.9,37.84,37.84,47200.0,32.8572,32.9006,32.8485,32.8485,47200.0
2013-01-22 12:40:00,37.85,37.96,37.85,37.96,16500.0,32.8572,32.9527,32.8572,32.9527,16500.0
2013-01-22 12:45:00,37.95,37.95,37.93,37.95,12100.0,32.944,32.944,32.9266,32.944,12100.0
2013-01-22 12:50:00,37.94,37.98,37.94,37.97,9500.0,32.9353,32.9701,32.9353,32.9614,9500.0
2013-01-22 12:55:00,37.97,38.0,37.97,38.0,6100.0,32.9614,32.9874,32.9614,32.9874,6100.0
2013-01-22 13:00:00,38.0,38.0,37.83,37.84,40700.0,32.9874,32.9874,32.8398,32.8485,40700.0
2013-01-22 13:05:00,37.84,37.88,37.83,37.87,11500.0,32.8485,32.8832,32.8398,32.8746,11500.0
2013-01-22 13:10:00,37.88,37.91,37.88,37.88,38500.0,32.8832,32.9093,32.8832,32.8832,38500.0
2013-01-22 13:15:00,37.89,37.9,37.87,37.88,26800.0,32.8919,32.9006,32.8746,32.8832,26800.0
2013-01-22 13:20:00,37.88,37.89,37.83,37.87,9000.0,32.8832,32.8919,32.8398,32.8746,9000.0
2013-01-22 13:25:00,37.87,37.87,37.83,37.84,11700.0,32.8746,32.8746,32.8398,32.8485,11700.0
2013-01-22 13:30:00,37.84,37.85,37.83,37.85,13300.0,32.8485,32.8572,32.8398,32.8572,13300.0
2013-01-22 13:35:00,37.85,37.86,37.76,37.76,26700.0,32.8572,32.8659,32.7791,32.7791,26700.0
2013-01-22 13:40:00,37.75,37.8,37.75,37.78,24300.0,32.7704,32.8138,32.7704,32.7964,24300.0
2013-01-22 13:45:00,37.79,37.83,37.76,37.83,14300.0,32.8051,32.8398,32.7791,32.8398,14300.0
2013-01-22 13:50:00,37.83,37.88,37.83,37.84,22200.0,32.8398,32.8832,32.8398,32.8485,22200.0
2013-01-22 13:55:00,37.83,37.86,37.82,37.82,12500.0,32.8398,32.8659,32.8312,32.8312,12500.0
2013-01-22 14:00:00,37.83,37.94,37.83,37.93,32400.0,32.8398,32.9353,32.8398,32.9266,32400.0
2013-01-22 14:05:00,37.93,38.02,37.93,38.02,33600.0,32.9266,33.0048,32.9266,33.0048,33600.0
2013-01-22 14:10:00,38.02,38.06,38.01,38.04,26200.0,33.0048,33.0395,32.9961,33.0221,26200.0
2013-01-22 14:15:00,38.04,38.06,38.04,38.05,25900.0,33.0221,33.0395,33.0221,33.0308,25900.0
2013-01-22 14:20:00,38.05,38.06,37.95,37.97,30300.0,33.0308,33.0395,32.944,32.9614,30300.0
2013-01-22 14:25:00,37.97,38.01,37.96,38.01,16800.0,32.9614,32.9961,32.9527,32.9961,16800.0
2013-01-22 14:30:00,38.01,38.05,38.01,38.04,29300.0,32.9961,33.0308,32.9961,33.0221,29300.0
2013-01-22 14:35:00,38.04,38.04,38.01,38.01,18300.0,33.0221,33.0221,32.9961,32.9961,18300.0
2013-01-22 14:40:00,38.0,38.02,37.99,37.99,15900.0,32.9874,33.0048,32.9787,32.9787,15900.0
2013-01-22 14:45:00,38.0,38.0,37.98,37.99,18400.0,32.9874,32.9874,32.9701,32.9787,18400.0
2013-01-22 14:50:00,37.99,37.99,37.96,37.97,24600.0,32.9787,32.9787,32.9527,32.9614,24600.0
2013-01-22 14:55:00,37.96,38.0,37.96,38.0,11900.0,32.9527,32.9874,32.9527,32.9874,11900.0
2013-01-22 15:00:00,38.0,38.05,38.0,38.04,48200.0,32.9874,33.0308,32.9874,33.0221,48200.0
2013-01-22 15:05:00,38.05,38.05,38.01,38.02,29100.0,33.0308,33.0308,32.9961,33.0048,29100.0
2013-01-22 15:10:00,38.02,38.03,38.0,38.03,28200.0,33.0048,33.0135,32.9874,33.0135,28200.0
2013-01-22 15:15:00,38.03,38.05,37.99,38.04,45500.0,33.0135,33.0308,32.9787,33.0221,45500.0
2013-01-22 15:20:00,38.05,38.11,38.04,38.11,31900.0,33.0308,33.0829,33.0221,33.0829,31900.0
2013-01-22 15:25:00,38.11,38.17,38.02,38.02,42300.0,33.0829,33.135,33.0048,33.0048,42300.0
2013-01-22 15:30:00,38.02,38.04,37.97,37.98,59300.0,33.0048,33.0221,32.9614,32.9701,59300.0
2013-01-22 15:35:00,37.97,38.04,37.97,38.02,52300.0,32.9614,33.0221,32.9614,33.0048,52300.0
2013-01-22 15:40:00,38.03,38.03,37.97,37.98,46500.0,33.0135,33.0135,32.9614,32.9701,46500.0
2013-01-22 15:45:00,37.98,38.04,37.94,38.03,99800.0,32.9701,33.0221,32.9353,33.0135,99800.0
2013-01-22 15:50:00,38.03,38.09,38.03,38.08,73800.0,33.0135,33.0655,33.0135,33.0569,73800.0
2013-01-22 15:55:00,38.09,38.1,38.05,38.09,95400.0,33.0655,33.0742,33.0308,33.0655,95400.0
2013-01-23 09:30:00,37.95,38.25,37.95,38.22,35600.0,32.944,33.2044,32.944,33.1784,35600.0
2013-01-23 09:35:00,38.22,38.23,38.05,38.07,17500.0,33.1784,33.1871,33.0308,33.0482,17500.0
2013-01-23 09:40:00,38.04,38.2,38.04,38.17,13900.0,33.0221,33.161,33.0221,33.135,13900.0
2013-01-23 09:45:00,38.16,38.19,38.07,38.13,25400.0,33.1263,33.1524,33.0482,33.1003,25400.0
2013-01-23 09:50:00,38.14,38.2,38.14,38.19,24200.0,33.1089,33.161,33.1089,33.1524,24200.0
2013-01-23 09:55:00,38.24,38.37,38.24,38.37,63300.0,33.1958,33.3086,33.1958,33.3086,63300.0
2013-01-23 10:00:00,38.37,38.4,38.33,38.39,15100.0,33.3086,33.3347,33.2739,33.326,15100.0
2013-01-23 10:05:00,38.39,38.4,38.31,38.31,15400.0,33.326,33.3347,33.2565,33.2565,15400.0
2013-01-23 10:10:00,38.31,38.31,38.25,38.27,102700.0,33.2565,33.2565,33.2044,33.2218,102700.0
2013-01-23 10:15:00,38.27,38.27,38.16,38.16,18100.0,33.2218,33.2218,33.1263,33.1263,18100.0
2013-01-23 10:20:00,38.17,38.22,38.17,38.22,32400.0,33.135,33.1784,33.135,33.1784,32400.0
2013-01-23 10:25:00,38.2,38.22,38.15,38.15,13600.0,33.161,33.1784,33.1176,33.1176,13600.0
2013-01-23 10:30:00,38.16,38.17,38.08,38.09,25300.0,33.1263,33.135,33.0569,33.0655,25300.0
2013-01-23 10:35:00,38.09,38.1,37.99,37.99,16900.0,33.0655,33.0742,32.9787,32.9787,16900.0
2013-01-23 10:40:00,37.99,38.03,37.93,37.94,64500.0,32.9787,33.0135,32.9266,32.9353,64500.0
2013-01-23 10:45:00,37.94,37.96,37.9,37.91,25700.0,32.9353,32.9527,32.9006,32.9093,25700.0
2013-01-23 10:50:00,37.9,37.91,37.85,37.88,20600.0,32.9006,32.9093,32.8572,32.8832,20600.0
2013-01-23 10:55:00,37.87,37.94,37.87,37.9,29200.0,32.8746,32.9353,32.8746,32.9006,29200.0
2013-01-23 11:00:00,37.91,37.98,37.9,37.96,18900.0,32.9093,32.9701,32.9006,32.9527,18900.0
2013-01-23 11:05:00,37.97,38.01,37.95,37.98,21200.0,32.9614,32.9961,32.944,32.9701,21200.0
2013-01-23 11:10:00,37.98,38.05,37.97,38.05,14700.0,32.9701,33.0308,32.9614,33.0308,14700.0
2013-01-23 11:15:00,38.05,38.09,38.05,38.09,7000.0,33.0308,33.0655,33.0308,33.0655,7000.0
2013-01-23 11:20:00,38.09,38.09,38.02,38.02,18900.0,33.0655,33.0655,33.0048,33.0048,18900.0
2013-01-23 11:25:00,38.02,38.06,38.0,38.01,14500.0,33.0048,33.0395,32.9874,32.9961,14500.0
2013-01-23 11:30:00,38.0,38.0,37.91,37.98,32000.0,32.9874,32.9874,32.9093,32.9701,32000.0
2013-01-23 11:35:00,37.98,38.1,37.98,38.1,66300.0,32.9701,33.0742,32.9701,33.0742,66300.0
2013-01-23 11:40:00,38.09,38.1,38.04,38.05,11700.0,33.0655,33.0742,33.0221,33.0308,11700.0
2013-01-23 11:45:00,38.06,38.14,38.06,38.13,17200.0,33.0395,33.1089,33.0395,33.1003,17200.0
2013-01-23 11:50:00,38.13,38.18,38.13,38.17,5200.0,33.1003,33.1437,33.1003,33.135,5200.0
2013-01-23 11:55:00,38.18,38.25,38.18,38.22,12700.0,33.1437,33.2044,33.1437,33.1784,12700.0
2013-01-23 12:00:00,38.22,38.26,38.21,38.26,4800.0,33.1784,33.2131,33.1697,33.2131,4800.0
2013-01-23 12:05:00,38.27,38.27,38.19,38.2,17900.0,33.2218,33.2218,33.1524,33.161,17900.0
2013-01-23 12:10:00,38.19,38.21,38.13,38.13,12300.0,33.1524,33.1697,33.1003,33.1003,12300.0
2013-01-23 12:15:00,38.14,38.16,38.14,38.15,4100.0,33.1089,33.1263,33.1089,33.1176,4100.0
2013-01-23 12:20:00,38.16,38.19,38.16,38.16,7700.0,33.1263,33.1524,33.1263,33.1263,7700.0
2013-01-23 12:25:00,38.16,38.2,38.16,38.2,5800.0,33.1263,33.161,33.1263,33.161,5800.0
2013-01-23 12:30:00,38.21,38.24,38.2,38.22,12400.0,33.1697,33.1958,33.161,33.1784,12400.0
2013-01-23 12:35:00,38.22,38.22,38.17,38.17,7100.0,33.1784,33.1784,33.135,33.135,7100.0
2013-01-23 12:40:00,38.16,38.17,38.15,38.16,5000.0,33.1263,33.135,33.1176,33.1263,5000.0
2013-01-23 12:45:00,38.16,38.17,38.13,38.13,10500.0,33.1263,33.135,33.1003,33.1003,10500.0
2013-01-23 12:50:00,38.14,38.15,38.11,38.15,7200.0,33.1089,33.1176,33.0829,33.1176,7200.0
2013-01-23 12:55:00,38.14,38.16,38.14,38.16,6500.0,33.1089,33.1263,33.1089,33.1263,6500.0
2013-01-23 13:00:00,38.16,38.16,38.12,38.12,11300.0,33.1263,33.1263,33.0916,33.0916,11300.0
2013-01-23 13:05:00,38.13,38.14,38.12,38.13,5100.0,33.1003,33.1089,33.0916,33.1003,5100.0
2013-01-23 13:10:00,38.13,38.14,38.11,38.11,5400.0,33.1003,33.1089,33.0829,33.0829,5400.0
2013-01-23 13:15:00,38.11,38.13,38.1,38.13,7300.0,33.0829,33.1003,33.0742,33.1003,7300.0
2013-01-23 13:20:00,38.12,38.14,38.1,38.11,4700.0,33.0916,33.1089,33.0742,33.0829,4700.0
2013-01-23 13:25:00,38.11,38.11,38.05,38.05,11700.0,33.0829,33.0829,33.0308,33.0308,11700.0
2013-01-23 13:30:00,38.05,38.07,38.04,38.07,12500.0,33.0308,33.0482,33.0221,33.0482,12500.0
2013-01-23 13:35:00,38.07,38.07,38.07,38.07,4700.0,33.0482,33.0482,33.0482,33.0482,4700.0
2013-01-23 13:40:00,38.07,38.08,38.05,38.08,18200.0,33.0482,33.0569,33.0308,33.0569,18200.0
2013-01-23 13:45:00,38.08,38.08,38.03,38.05,10900.0,33.0569,33.0569,33.0135,33.0308,10900.0
2013-01-23 13:50:00,38.04,38.05,38.04,38.05,10400.0,33.0221,33.0308,33.0221,33.0308,10400.0
2013-01-23 13:55:00,38.04,38.06,38.0,38.06,23900.0,33.0221,33.0395,32.9874,33.0395,23900.0
2013-01-23 14:00:00,38.06,38.08,38.05,38.07,9800.0,33.0395,33.0569,33.0308,33.0482,9800.0
2013-01-23 14:05:00,38.07,38.07,38.01,38.01,11800.0,33.0482,33.0482,32.9961,32.9961,11800.0
2013-01-23 14:10:00,38.01,38.02,37.99,38.0,9500.0,32.9961,33.0048,32.9787,32.9874,9500.0
2013-01-23 14:15:00,38.0,38.02,38.0,38.01,10500.0,32.9874,33.0048,32.9874,32.9961,10500.0
2013-01-23 14:20:00,38.01,38.02,38.0,38.02,6400.0,32.9961,33.0048,32.9874,33.0048,6400.0
2013-01-23 14:25:00,38.03,38.05,38.02,38.03,8600.0,33.0135,33.0308,33.0048,33.0135,8600.0
2013-01-23 14:30:00,38.02,38.03,38.0,38.0,10400.0,33.0048,33.0135,32.9874,32.9874,10400.0
2013-01-23 14:35:00,38.0,38.02,37.98,37.98,12200.0,32.9874,33.0048,32.9701,32.9701,12200.0
2013-01-23 14:40:00,37.97,37.97,37.93,37.93,39500.0,32.9614,32.9614,32.9266,32.9266,39500.0
2013-01-23 14:45:00,37.94,37.96,37.93,37.94,31700.0,32.9353,32.9527,32.9266,32.9353,31700.0
2013-01-23 14:50:00,37.94,37.94,37.9,37.91,16100.0,32.9353,32.9353,32.9006,32.9093,16100.0
2013-01-23 14:55:00,37.91,37.92,37.86,37.86,59000.0,32.9093,32.918,32.8659,32.8659,59000.0
2013-01-23 15:00:00,37.86,37.88,37.84,37.86,43300.0,32.8659,32.8832,32.8485,32.8659,43300.0
2013-01-23 15:05:00,37.87,37.87,37.83,37.84,28400.0,32.8746,32.8746,32.8398,32.8485,28400.0
2013-01-23 15:10:00,37.84,37.85,37.82,37.84,23900.0,32.8485,32.8572,32.8312,32.8485,23900.0
2013-01-23 15:15:00,37.84,37.84,37.78,37.82,42500.0,32.8485,32.8485,32.7964,32.8312,42500.0
2013-01-23 15:20:00,37.81,37.82,37.8,37.82,26700.0,32.8225,32.8312,32.8138,32.8312,26700.0
2013-01-23 15:25:00,37.82,37.85,37.8,37.83,40800.0,32.8312,32.8572,32.8138,32.8398,40800.0
2013-01-23 15:30:00,37.82,37.88,37.81,37.88,51400.0,32.8312,32.8832,32.8225,32.8832,51400.0
2013-01-23 15:35:00,37.88,37.91,37.87,37.88,27400.0,32.8832,32.9093,32.8746,32.8832,27400.0
2013-01-23 15:40:00,37.87,37.95,37.87,37.94,51800.0,32.8746,32.944,32.8746,32.9353,51800.0
2013-01-23 15:45:00,37.93,37.94,37.83,37.85,76100.0,32.9266,32.9353,32.8398,32.8572,76100.0
2013-01-23 15:50:00,37.86,37.9,37.8,37.87,76500.0,32.8659,32.9006,32.8138,32.8746,76500.0
2013-01-23 15:55:00,37.86,37.9,37.83,37.88,99100.0,32.8659,32.9006,32.8398,32.8832,99100.0
2013-01-24 09:30:00,37.96,38.15,37.96,38.08,37000.0,32.9527,33.1176,32.9527,33.0569,37000.0
2013-01-24 09:35:00,38.05,38.15,38.02,38.15,4800.0,33.0308,33.1176,33.0048,33.1176,4800.0
2013-01-24 09:40:00,38.2,38.21,38.06,38.12,12000.0,33.161,33.1697,33.0395,33.0916,12000.0
2013-01-24 09:45:00,38.12,38.14,38.12,38.13,2400.0,33.0916,33.1089,33.0916,33.1003,2400.0
2013-01-24 09:50:00,38.15,38.17,38.11,38.11,8000.0,33.1176,33.135,33.0829,33.0829,8000.0
2013-01-24 09:55:00,38.12,38.16,38.11,38.12,13800.0,33.0916,33.1263,33.0829,33.0916,13800.0
2013-01-24 10:00:00,38.12,38.18,38.12,38.14,8000.0,33.0916,33.1437,33.0916,33.1089,8000.0
2013-01-24 10:05:00,38.15,38.18,38.14,38.18,10300.0,33.1176,33.1437,33.1089,33.1437,10300.0
2013-01-24 10:10:00,38.18,38.18,38.09,38.09,5500.0,33.1437,33.1437,33.0655,33.0655,5500.0
2013-01-24 10:15:00,38.09,38.1,38.01,38.03,14900.0,33.0655,33.0742,32.9961,33.0135,14900.0
2013-01-24 10:20:00,38.03,38.04,37.98,37.98,5400.0,33.0135,33.0221,32.9701,32.9701,5400.0
2013-01-24 10:25:00,37.98,38.01,37.97,37.98,3600.0,32.9701,32.9961,32.9614,32.9701,3600.0
2013-01-24 10:30:00,37.99,38.02,37.99,38.02,5500.0,32.9787,33.0048,32.9787,33.0048,5500.0
2013-01-24 10:35:00,38.01,38.01,37.98,37.99,9000.0,32.9961,32.9961,32.9701,32.9787,9000.0
2013-01-24 10:40:00,38.0,38.04,38.0,38.04,5500.0,32.9874,33.0221,32.9874,33.0221,5500.0
2013-01-24 10:45:00,38.03,38.04,37.98,37.99,7300.0,33.0135,33.0221,32.9701,32.9787,7300.0
2013-01-24 10:50:00,37.98,38.01,37.96,37.98,6000.0,32.9701,32.9961,32.9527,32.9701,6000.0
2013-01-24 10:55:00,38.0,38.0,37.97,37.97,2800.0,32.9874,32.9874,32.9614,32.9614,2800.0
2013-01-24 11:00:00,37.97,38.02,37.97,38.01,9100.0,32.9614,33.0048,32.9614,32.9961,9100.0
2013-01-24 11:05:00,38.01,38.01,37.96,37.98,10300.0,32.9961,32.9961,32.9527,32.9701,10300.0
2013-01-24 11:10:00,37.98,38.05,37.98,38.04,3700.0,32.9701,33.0308,32.9701,33.0221,3700.0
2013-01-24 11:15:00,38.04,38.05,38.02,38.03,9100.0,33.0221,33.0308,33.0048,33.0135,9100.0
2013-01-24 11:20:00,38.03,38.08,38.02,38.08,11900.0,33.0135,33.0569,33.0048,33.0569,11900.0
2013-01-24 11:25:00,38.07,38.12,38.05,38.11,16600.0,33.0482,33.0916,33.0308,33.0829,16600.0
2013-01-24 11:30:00,38.12,38.17,38.12,38.15,10400.0,33.0916,33.135,33.0916,33.1176,10400.0
2013-01-24 11:35:00,38.15,38.16,38.11,38.11,5600.0,33.1176,33.1263,33.0829,33.0829,5600.0
2013-01-24 11:40:00,38.11,38.13,38.1,38.11,5700.0,33.0829,33.1003,33.0742,33.0829,5700.0
2013-01-24 11:45:00,38.11,38.13,38.09,38.09,4900.0,33.0829,33.1003,33.0655,33.0655,4900.0
2013-01-24 11:50:00,38.1,38.13,38.1,38.11,7600.0,33.0742,33.1003,33.0742,33.0829,7600.0
2013-01-24 11:55:00,38.09,38.12,38.09,38.11,5200.0,33.0655,33.0916,33.0655,33.0829,5200.0
2013-01-24 12:00:00,38.11,38.12,38.06,38.07,9600.0,33.0829,33.0916,33.0395,33.0482,9600.0
2013-01-24 12:05:00,38.07,38.08,38.03,38.05,8000.0,33.0482,33.0569,33.0135,33.0308,8000.0
2013-01-24 12:10:00,38.04,38.04,38.02,38.04,9800.0,33.0221,33.0221,33.0048,33.0221,9800.0
2013-01-24 12:15:00,38.03,38.05,38.0,38.0,7100.0,33.0135,33.0308,32.9874,32.9874,7100.0
2013-01-24 12:20:00,38.0,38.04,38.0,38.01,3900.0,32.9874,33.0221,32.9874,32.9961,3900.0
2013-01-24 12:25:00,38.01,38.02,37.96,38.01,13100.0,32.9961,33.0048,32.9527,32.9961,13100.0
2013-01-24 12:30:00,38.01,38.06,37.99,38.06,22700.0,32.9961,33.0395,32.9787,33.0395,22700.0
2013-01-24 12:35:00,38.07,38.07,37.98,37.98,5500.0,33.0482,33.0482,32.9701,32.9701,5500.0
2013-01-24 12:40:00,37.98,38.0,37.97,37.97,5400.0,32.9701,32.9874,32.9614,32.9614,5400.0
2013-01-24 12:45:00,37.97,38.01,37.97,38.0,3900.0,32.9614,32.9961,32.9614,32.9874,3900.0
2013-01-24 12:50:00,38.0,38.0,37.98,37.98,4100.0,32.9874,32.9874,32.9701,32.9701,4100.0
2013-01-24 12:55:00,37.98,38.02,37.96,37.96,4100.0,32.9701,33.0048,32.9527,32.9527,4100.0
2013-01-24 13:00:00,37.97,38.0,37.96,37.97,7100.0,32.9614,32.9874,32.9527,32.9614,7100.0
2013-01-24 13:05:00,37.97,38.0,37.97,37.98,7000.0,32.9614,32.9874,32.9614,32.9701,7000.0
2013-01-24 13:10:00,37.98,38.02,37.98,38.01,4900.0,32.9701,33.0048,32.9701,32.9961,4900.0
2013-01-24 13:15:00,38.0,38.04,38.0,38.03,5900.0,32.9874,33.0221,32.9874,33.0135,5900.0
2013-01-24 13:20:00,38.04,38.04,38.02,38.03,3300.0,33.0221,33.0221,33.0048,33.0135,3300.0
2013-01-24 13:25:00,38.03,38.05,38.02,38.05,4300.0,33.0135,33.0308,33.0048,33.0308,4300.0
2013-01-24 13:30:00,38.06,38.06,38.01,38.01,8800.0,33.0395,33.0395,32.9961,32.9961,8800.0
2013-01-24 13:35:00,38.02,38.04,37.99,38.0,17900.0,33.0048,33.0221,32.9787,32.9874,17900.0
2013-01-24 13:40:00,38.01,38.01,37.95,37.96,5200.0,32.9961,32.9961,32.944,32.9527,5200.0
2013-01-24 13:45:00,37.95,37.95,37.88,37.88,9800.0,32.944,32.944,32.8832,32.8832,9800.0
2013-01-24 13:50:00,37.88,37.94,37.88,37.93,9400.0,32.8832,32.9353,32.8832,32.9266,9400.0
2013-01-24 13:55:00,37.92,37.93,37.87,37.88,10900.0,32.918,32.9266,32.8746,32.8832,10900.0
2013-01-24 14:00:00,37.87,37.87,37.72,37.75,65400.0,32.8746,32.8746,32.7444,32.7704,65400.0
2013-01-24 14:05:00,37.74,37.8,37.7,37.74,61600.0,32.7617,32.8138,32.727,32.7617,61600.0
2013-01-24 14:10:00,37.75,37.76,37.63,37.63,18900.0,32.7704,32.7791,32.6662,32.6662,18900.0
2013-01-24 14:15:00,37.63,37.72,37.63,37.71,48600.0,32.6662,32.7444,32.6662,32.7357,48600.0
2013-01-24 14:20:00,37.72,37.74,37.71,37.74,11400.0,32.7444,32.7617,32.7357,32.7617,11400.0
2013-01-24 14:25:00,37.74,37.79,37.74,37.76,12500.0,32.7617,32.8051,32.7617,32.7791,12500.0
2013-01-24 14:30:00,37.76,37.78,37.7,37.78,44200.0,32.7791,32.7964,32.727,32.7964,44200.0
2013-01-24 14:35:00,37.79,37.79,37.77,37.77,18600.0,32.8051,32.8051,32.7878,32.7878,18600.0
2013-01-24 14:40:00,37.78,37.78,37.72,37.74,14800.0,32.7964,32.7964,32.7444,32.7617,14800.0
2013-01-24 14:45:00,37.75,37.77,37.71,37.72,37700.0,32.7704,32.7878,32.7357,32.7444,37700.0
2013-01-24 14:50:00,37.72,37.76,37.7,37.71,14800.0,32.7444,32.7791,32.727,32.7357,14800.0
2013-01-24 14:55:00,37.71,37.72,37.69,37.7,12200.0,32.7357,32.7444,32.7183,32.727,12200.0
2013-01-24 15:00:00,37.71,37.73,37.68,37.73,10400.0,32.7357,32.753,32.7096,32.753,10400.0
2013-01-24 15:05:00,37.73,37.73,37.68,37.7,14400.0,32.753,32.753,32.7096,32.727,14400.0
2013-01-24 15:10:00,37.7,37.75,37.7,37.74,10000.0,32.727,32.7704,32.727,32.7617,10000.0
2013-01-24 15:15:00,37.73,37.8,37.73,37.77,47600.0,32.753,32.8138,32.753,32.7878,47600.0
2013-01-24 15:20:00,37.78,37.79,37.77,37.79,15800.0,32.7964,32.8051,32.7878,32.8051,15800.0
2013-01-24 15:25:00,37.79,37.83,37.75,37.76,70800.0,32.8051,32.8398,32.7704,32.7791,70800.0
2013-01-24 15:30:00,37.76,37.8,37.75,37.8,74900.0,32.7791,32.8138,32.7704,32.8138,74900.0
2013-01-24 15:35:00,37.81,37.87,37.77,37.82,93800.0,32.8225,32.8746,32.7878,32.8312,93800.0
2013-01-24 15:40:00,37.82,37.89,37.81,37.88,31900.0,32.8312,32.8919,32.8225,32.8832,31900.0
2013-01-24 15:45:00,37.88,37.9,37.83,37.87,60800.0,32.8832,32.9006,32.8398,32.8746,60800.0
2013-01-24 15:50:00,37.86,37.87,37.75,37.75,76500.0,32.8659,32.8746,32.7704,32.7704,76500.0
2013-01-24 15:55:00,37.75,37.81,37.74,37.78,151600.0,32.7704,32.8225,32.7617,32.7964,151600.0
2013-01-25 09:30:00,37.98,38.08,37.91,38.0,31300.0,32.9701,33.0569,32.9093,32.9874,31300.0
2013-01-25 09:35:00,38.02,38.19,37.96,37.96,16100.0,33.0048,33.1524,32.9527,32.9527,16100.0
2013-01-25 09:40:00,37.96,37.98,37.89,37.94,11600.0,32.9527,32.9701,32.8919,32.9353,11600.0
2013-01-25 09:45:00,37.94,37.96,37.83,37.83,12900.0,32.9353,32.9527,32.8398,32.8398,12900.0
2013-01-25 09:50:00,37.85,37.89,37.83,37.88,8300.0,32.8572,32.8919,32.8398,32.8832,8300.0
2013-01-25 09:55:00,37.88,37.88,37.84,37.84,8800.0,32.8832,32.8832,32.8485,32.8485,8800.0
2013-01-25 10:00:00,37.84,37.84,37.73,37.76,8000.0,32.8485,32.8485,32.753,32.7791,8000.0
2013-01-25 10:05:00,37.76,37.81,37.72,37.73,19500.0,32.7791,32.8225,32.7444,32.753,19500.0
2013-01-25 10:10:00,37.72,37.84,37.72,37.84,12000.0,32.7444,32.8485,32.7444,32.8485,12000.0
2013-01-25 10:15:00,37.85,37.9,37.83,37.86,25700.0,32.8572,32.9006,32.8398,32.8659,25700.0
2013-01-25 10:20:00,37.86,37.89,37.81,37.81,61200.0,32.8659,32.8919,32.8225,32.8225,61200.0
2013-01-25 10:25:00,37.81,37.87,37.8,37.87,33400.0,32.8225,32.8746,32.8138,32.8746,33400.0
2013-01-25 10:30:00,37.87,38.03,37.87,38.02,45500.0,32.8746,33.0135,32.8746,33.0048,45500.0
2013-01-25 10:35:00,38.02,38.15,37.99,38.14,38400.0,33.0048,33.1176,32.9787,33.1089,38400.0
2013-01-25 10:40:00,38.14,38.31,38.13,38.28,68600.0,33.1089,33.2565,33.1003,33.2305,68600.0
2013-01-25 10:45:00,38.27,38.28,38.18,38.26,20000.0,33.2218,33.2305,33.1437,33.2131,20000.0
2013-01-25 10:50:00,38.26,38.36,38.26,38.29,15300.0,33.2131,33.2999,33.2131,33.2392,15300.0
2013-01-25 10:55:00,38.28,38.29,38.23,38.28,48500.0,33.2305,33.2392,33.1871,33.2305,48500.0
2013-01-25 11:00:00,38.28,38.36,38.26,38.36,13900.0,33.2305,33.2999,33.2131,33.2999,13900.0
2013-01-25 11:05:00,38.37,38.38,38.35,38.36,18400.0,33.3086,33.3173,33.2912,33.2999,18400.0
2013-01-25 11:10:00,38.36,38.37,38.34,38.35,65200.0,33.2999,33.3086,33.2826,33.2912,65200.0
2013-01-25 11:15:00,38.34,38.34,38.21,38.21,47800.0,33.2826,33.2826,33.1697,33.1697,47800.0
2013-01-25 11:20:00,38.22,38.23,38.12,38.12,25300.0,33.1784,33.1871,33.0916,33.0916,25300.0
2013-01-25 11:25:00,38.12,38.17,38.1,38.13,15500.0,33.0916,33.135,33.0742,33.1003,15500.0
2013-01-25 11:30:00,38.14,38.19,38.13,38.17,12800.0,33.1089,33.1524,33.1003,33.135,12800.0
2013-01-25 11:35:00,38.18,38.25,38.17,38.24,20000.0,33.1437,33.2044,33.135,33.1958,20000.0
2013-01-25 11:40:00,38.23,38.26,38.21,38.25,18900.0,33.1871,33.2131,33.1697,33.2044,18900.0
2013-01-25 11:45:00,38.26,38.31,38.26,38.3,3600.0,33.2131,33.2565,33.2131,33.2478,3600.0
2013-01-25 11:50:00,38.3,38.33,38.28,38.3,14700.0,33.2478,33.2739,33.2305,33.2478,14700.0
2013-01-25 11:55:00,38.29,38.33,38.26,38.32,13300.0,33.2392,33.2739,33.2131,33.2652,13300.0
2013-01-25 12:00:00,38.31,38.36,38.31,38.36,5200.0,33.2565,33.2999,33.2565,33.2999,5200.0
2013-01-25 12:05:00,38.36,38.45,38.35,38.42,17400.0,33.2999,33.3781,33.2912,33.352,17400.0
2013-01-25 12:10:00,38.41,38.41,38.39,38.4,8900.0,33.3433,33.3433,33.326,33.3347,8900.0
2013-01-25 12:15:00,38.41,38.43,38.38,38.41,8600.0,33.3433,33.3607,33.3173,33.3433,8600.0
2013-01-25 12:20:00,38.41,38.41,38.38,38.4,4400.0,33.3433,33.3433,33.3173,33.3347,4400.0
2013-01-25 12:25:00,38.4,38.4,38.38,38.38,7300.0,33.3347,33.3347,33.3173,33.3173,7300.0
2013-01-25 12:30:00,38.37,38.42,38.36,38.4,18100.0,33.3086,33.352,33.2999,33.3347,18100.0
2013-01-25 12:35:00,38.39,38.4,38.38,38.39,4400.0,33.326,33.3347,33.3173,33.326,4400.0
2013-01-25 12:40:00,38.38,38.38,38.37,38.37,6600.0,33.3173,33.3173,33.3086,33.3086,6600.0
2013-01-25 12:45:00,38.36,38.39,38.36,38.39,4700.0,33.2999,33.326,33.2999,33.326,4700.0
2013-01-25 12:50:00,38.39,38.43,38.37,38.43,7600.0,33.326,33.3607,33.3086,33.3607,7600.0
2013-01-25 12:55:00,38.43,38.43,38.41,38.42,25900.0,33.3607,33.3607,33.3433,33.352,25900.0
2013-01-25 13:00:00,38.42,38.42,38.39,38.39,10600.0,33.352,33.352,33.326,33.326,10600.0
2013-01-25 13:05:00,38.4,38.4,38.38,38.39,14400.0,33.3347,33.3347,33.3173,33.326,14400.0
2013-01-25 13:10:00,38.39,38.43,38.38,38.42,19500.0,33.326,33.3607,33.3173,33.352,19500.0
2013-01-25 13:15:00,38.42,38.49,38.42,38.48,16100.0,33.352,33.4128,33.352,33.4041,16100.0
2013-01-25 13:20:00,38.49,38.59,38.48,38.59,60700.0,33.4128,33.4996,33.4041,33.4996,60700.0
2013-01-25 13:25:00,38.59,38.64,38.58,38.62,19100.0,33.4996,33.543,33.4909,33.5256,19100.0
2013-01-25 13:30:00,38.62,38.66,38.61,38.65,33600.0,33.5256,33.5604,33.517,33.5517,33600.0
2013-01-25 13:35:00,38.64,38.65,38.58,38.63,29000.0,33.543,33.5517,33.4909,33.5343,29000.0
2013-01-25 13:40:00,38.63,38.75,38.63,38.68,30100.0,33.5343,33.6385,33.5343,33.5777,30100.0
2013-01-25 13:45:00,38.68,38.68,38.52,38.52,21700.0,33.5777,33.5777,33.4388,33.4388,21700.0
2013-01-25 13:50:00,38.52,38.52,38.45,38.46,22000.0,33.4388,33.4388,33.3781,33.3867,22000.0
2013-01-25 13:55:00,38.47,38.57,38.47,38.57,31200.0,33.3954,33.4822,33.3954,33.4822,31200.0
2013-01-25 14:00:00,38.57,38.61,38.56,38.6,14300.0,33.4822,33.517,33.4735,33.5083,14300.0
2013-01-25 14:05:00,38.6,38.6,38.54,38.59,15700.0,33.5083,33.5083,33.4562,33.4996,15700.0
2013-01-25 14:10:00,38.57,38.58,38.55,38.56,12400.0,33.4822,33.4909,33.4649,33.4735,12400.0
2013-01-25 14:15:00,38.57,38.61,38.55,38.56,52400.0,33.4822,33.517,33.4649,33.4735,52400.0
2013-01-25 14:20:00,38.55,38.56,38.55,38.55,8700.0,33.4649,33.4735,33.4649,33.4649,8700.0
2013-01-25 14:25:00,38.55,38.64,38.55,38.64,16900.0,33.4649,33.543,33.4649,33.543,16900.0
2013-01-25 14:30:00,38.63,38.68,38.63,38.68,11100.0,33.5343,33.5777,33.5343,33.5777,11100.0
2013-01-25 14:35:00,38.67,38.69,38.57,38.58,161600.0,33.569,33.5864,33.4822,33.4909,161600.0
2013-01-25 14:40:00,38.57,38.57,38.54,38.54,9700.0,33.4822,33.4822,33.4562,33.4562,9700.0
2013-01-25 14:45:00,38.53,38.53,38.49,38.51,37400.0,33.4475,33.4475,33.4128,33.4301,37400.0
2013-01-25 14:50:00,38.51,38.53,38.47,38.53,33600.0,33.4301,33.4475,33.3954,33.4475,33600.0
2013-01-25 14:55:00,38.52,38.52,38.49,38.49,37000.0,33.4388,33.4388,33.4128,33.4128,37000.0
2013-01-25 15:00:00,38.5,38.51,38.41,38.41,47400.0,33.4215,33.4301,33.3433,33.3433,47400.0
2013-01-25 15:05:00,38.41,38.5,38.37,38.4,64100.0,33.3433,33.4215,33.3086,33.3347,64100.0
2013-01-25 15:10:00,38.41,38.45,38.4,38.45,19500.0,33.3433,33.3781,33.3347,33.3781,19500.0
2013-01-25 15:15:00,38.44,38.5,38.44,38.48,52000.0,33.3694,33.4215,33.3694,33.4041,52000.0
2013-01-25 15:20:00,38.49,38.5,38.42,38.42,31000.0,33.4128,33.4215,33.352,33.352,31000.0
2013-01-25 15:25:00,38.43,38.44,38.4,38.41,19800.0,33.3607,33.3694,33.3347,33.3433,19800.0
2013-01-25 15:30:00,38.4,38.5,38.4,38.48,87700.0,33.3347,33.4215,33.3347,33.4041,87700.0
2013-01-25 15:35:00,38.48,38.48,38.45,38.45,38100.0,33.4041,33.4041,33.3781,33.3781,38100.0
2013-01-25 15:40:00,38.45,38.45,38.42,38.43,45400.0,33.3781,33.3781,33.352,33.3607,45400.0
2013-01-25 15:45:00,38.43,38.44,38.37,38.4,54500.0,33.3607,33.3694,33.3086,33.3347,54500.0
2013-01-25 15:50:00,38.39,38.46,38.39,38.43,70300.0,33.326,33.3867,33.326,33.3607,70300.0
2013-01-25 15:55:00,38.43,38.51,38.41,38.51,139600.0,33.3607,33.4301,33.3433,33.4301,139600.0
2013-01-28 09:30:00,38.49,38.63,38.35,38.47,66000.0,33.4128,33.5343,33.2912,33.3954,66000.0
2013-01-28 09:35:00,38.48,38.63,38.37,38.37,65900.0,33.4041,33.5343,33.3086,33.3086,65900.0
2013-01-28 09:40:00,38.37,38.57,38.35,38.54,63300.0,33.3086,33.4822,33.2912,33.4562,63300.0
2013-01-28 09:45:00,38.54,38.54,38.42,38.48,16900.0,33.4562,33.4562,33.352,33.4041,16900.0
2013-01-28 09:50:00,38.49,38.49,38.4,38.4,9900.0,33.4128,33.4128,33.3347,33.3347,9900.0
2013-01-28 09:55:00,38.39,38.44,38.35,38.42,3100.0,33.326,33.3694,33.2912,33.352,3100.0
2013-01-28 10:00:00,38.42,38.42,38.29,38.32,11300.0,33.352,33.352,33.2392,33.2652,11300.0
2013-01-28 10:05:00,38.32,38.32,38.26,38.27,10000.0,33.2652,33.2652,33.2131,33.2218,10000.0
2013-01-28 10:10:00,38.28,38.32,38.26,38.32,20000.0,33.2305,33.2652,33.2131,33.2652,20000.0
2013-01-28 10:15:00,38.32,38.35,38.3,38.34,14400.0,33.2652,33.2912,33.2478,33.2826,14400.0
2013-01-28 10:20:00,38.34,38.41,38.33,38.41,8000.0,33.2826,33.3433,33.2739,33.3433,8000.0
2013-01-28 10:25:00,38.42,38.44,38.34,38.38,10700.0,33.352,33.3694,33.2826,33.3173,10700.0
2013-01-28 10:30:00,38.37,38.42,38.33,38.42,7500.0,33.3086,33.352,33.2739,33.352,7500.0
2013-01-28 10:35:00,38.42,38.43,38.34,38.36,10100.0,33.352,33.3607,33.2826,33.2999,10100.0
2013-01-28 10:40:00,38.35,38.36,38.33,38.35,15200.0,33.2912,33.2999,33.2739,33.2912,15200.0
2013-01-28 10:45:00,38.35,38.35,38.28,38.32,16100.0,33.2912,33.2912,33.2305,33.2652,16100.0
2013-01-28 10:50:00,38.32,38.32,38.28,38.3,5600.0,33.2652,33.2652,33.2305,33.2478,5600.0
2013-01-28 10:55:00,38.29,38.36,38.29,38.36,16100.0,33.2392,33.2999,33.2392,33.2999,16100.0
2013-01-28 11:00:00,38.37,38.4,38.36,38.39,5500.0,33.3086,33.3347,33.2999,33.326,5500.0
2013-01-28 11:05:00,38.39,38.39,38.33,38.36,7200.0,33.326,33.326,33.2739,33.2999,7200.0
2013-01-28 11:10:00,38.35,38.36,38.33,38.33,5800.0,33.2912,33.2999,33.2739,33.2739,5800.0
2013-01-28 11:15:00,38.32,38.33,38.3,38.33,5800.0,33.2652,33.2739,33.2478,33.2739,5800.0
2013-01-28 11:20:00,38.33,38.38,38.33,38.34,5200.0,33.2739,33.3173,33.2739,33.2826,5200.0
2013-01-28 11:25:00,38.34,38.39,38.33,38.39,4400.0,33.2826,33.326,33.2739,33.326,4400.0
2013-01-28 11:30:00,38.38,38.39,38.35,38.39,5900.0,33.3173,33.326,33.2912,33.326,5900.0
2013-01-28 11:35:00,38.38,38.42,38.38,38.41,6600.0,33.3173,33.352,33.3173,33.3433,6600.0
2013-01-28 11:40:00,38.39,38.4,38.35,38.36,8100.0,33.326,33.3347,33.2912,33.2999,8100.0
2013-01-28 11:45:00,38.36,38.39,38.36,38.38,5600.0,33.2999,33.326,33.2999,33.3173,5600.0
2013-01-28 11:50:00,38.38,38.39,38.37,38.38,3300.0,33.3173,33.326,33.3086,33.3173,3300.0
2013-01-28 11:55:00,38.38,38.41,38.38,38.41,3500.0,33.3173,33.3433,33.3173,33.3433,3500.0
2013-01-28 12:00:00,38.41,38.43,38.39,38.39,18800.0,33.3433,33.3607,33.326,33.326,18800.0
2013-01-28 12:05:00,38.39,38.41,38.38,38.38,11100.0,33.326,33.3433,33.3173,33.3173,11100.0
2013-01-28 12:10:00,38.38,38.38,38.34,38.34,4200.0,33.3173,33.3173,33.2826,33.2826,4200.0
2013-01-28 12:15:00,38.34,38.35,38.33,38.34,14000.0,33.2826,33.2912,33.2739,33.2826,14000.0
2013-01-28 12:20:00,38.33,38.34,38.3,38.33,9000.0,33.2739,33.2826,33.2478,33.2739,9000.0
2013-01-28 12:25:00,38.34,38.36,38.32,38.36,4100.0,33.2826,33.2999,33.2652,33.2999,4100.0
2013-01-28 12:30:00,38.36,38.38,38.35,38.37,8600.0,33.2999,33.3173,33.2912,33.3086,8600.0
2013-01-28 12:35:00,38.37,38.39,38.35,38.37,9700.0,33.3086,33.326,33.2912,33.3086,9700.0
2013-01-28 12:40:00,38.37,38.4,38.36,38.39,5900.0,33.3086,33.3347,33.2999,33.326,5900.0
2013-01-28 12:45:00,38.39,38.42,38.37,38.38,22600.0,33.326,33.352,33.3086,33.3173,22600.0
2013-01-28 12:50:00,38.38,38.4,38.37,38.39,6100.0,33.3173,33.3347,33.3086,33.326,6100.0
2013-01-28 12:55:00,38.38,38.41,38.37,38.4,6200.0,33.3173,33.3433,33.3086,33.3347,6200.0
2013-01-28 13:00:00,38.4,38.42,38.36,38.41,14500.0,33.3347,33.352,33.2999,33.3433,14500.0
2013-01-28 13:05:00,38.41,38.41,38.38,38.38,12900.0,33.3433,33.3433,33.3173,33.3173,12900.0
2013-01-28 13:10:00,38.38,38.43,38.37,38.42,9500.0,33.3173,33.3607,33.3086,33.352,9500.0
2013-01-28 13:15:00,38.42,38.43,38.39,38.42,18000.0,33.352,33.3607,33.326,33.352,18000.0
2013-01-28 13:20:00,38.42,38.48,38.41,38.46,16200.0,33.352,33.4041,33.3433,33.3867,16200.0
2013-01-28 13:25:00,38.48,38.5,38.44,38.48,14200.0,33.4041,33.4215,33.3694,33.4041,14200.0
2013-01-28 13:30:00,38.49,38.55,38.49,38.54,13900.0,33.4128,33.4649,33.4128,33.4562,13900.0
2013-01-28 13:35:00,38.54,38.59,38.54,38.58,14100.0,33.4562,33.4996,33.4562,33.4909,14100.0
2013-01-28 13:40:00,38.58,38.58,38.52,38.58,14200.0,33.4909,33.4909,33.4388,33.4909,14200.0
2013-01-28 13:45:00,38.57,38.58,38.54,38.54,10900.0,33.4822,33.4909,33.4562,33.4562,10900.0
2013-01-28 13:50:00,38.54,38.57,38.54,38.57,4400.0,33.4562,33.4822,33.4562,33.4822,4400.0
2013-01-28 13:55:00,38.57,38.6,38.55,38.57,11500.0,33.4822,33.5083,33.4649,33.4822,11500.0
2013-01-28 14:00:00,38.57,38.59,38.56,38.59,9500.0,33.4822,33.4996,33.4735,33.4996,9500.0
2013-01-28 14:05:00,38.58,38.6,38.56,38.6,16500.0,33.4909,33.5083,33.4735,33.5083,16500.0
2013-01-28 14:10:00,38.61,38.69,38.6,38.67,15800.0,33.517,33.5864,33.5083,33.569,15800.0
2013-01-28 14:15:00,38.68,38.71,38.68,38.7,7900.0,33.5777,33.6038,33.5777,33.5951,7900.0
2013-01-28 14:20:00,38.68,38.7,38.65,38.66,24300.0,33.5777,33.5951,33.5517,33.5604,24300.0
2013-01-28 14:25:00,38.66,38.73,38.65,38.71,12600.0,33.5604,33.6211,33.5517,33.6038,12600.0
2013-01-28 14:30:00,38.72,38.78,38.71,38.76,18900.0,33.6124,33.6645,33.6038,33.6472,18900.0
2013-01-28 14:35:00,38.77,38.79,38.76,38.77,10000.0,33.6558,33.6732,33.6472,33.6558,10000.0
2013-01-28 14:40:00,38.78,38.78,38.72,38.76,11800.0,33.6645,33.6645,33.6124,33.6472,11800.0
2013-01-28 14:45:00,38.76,38.85,38.76,38.83,21400.0,33.6472,33.7253,33.6472,33.7079,21400.0
2013-01-28 14:50:00,38.82,38.83,38.72,38.72,20400.0,33.6992,33.7079,33.6124,33.6124,20400.0
2013-01-28 14:55:00,38.71,38.73,38.7,38.72,17200.0,33.6038,33.6211,33.5951,33.6124,17200.0
2013-01-28 15:00:00,38.72,38.73,38.7,38.7,23100.0,33.6124,33.6211,33.5951,33.5951,23100.0
2013-01-28 15:05:00,38.71,38.73,38.68,38.73,23400.0,33.6038,33.6211,33.5777,33.6211,23400.0
2013-01-28 15:10:00,38.73,38.77,38.7,38.71,34700.0,33.6211,33.6558,33.5951,33.6038,34700.0
2013-01-28 15:15:00,38.72,38.78,38.72,38.77,19400.0,33.6124,33.6645,33.6124,33.6558,19400.0
2013-01-28 15:20:00,38.77,38.77,38.61,38.62,32000.0,33.6558,33.6558,33.517,33.5256,32000.0
2013-01-28 15:25:00,38.63,38.69,38.62,38.67,18700.0,33.5343,33.5864,33.5256,33.569,18700.0
2013-01-28 15:30:00,38.68,38.75,38.67,38.74,16700.0,33.5777,33.6385,33.569,33.6298,16700.0
2013-01-28 15:35:00,38.75,38.76,38.68,38.68,41900.0,33.6385,33.6472,33.5777,33.5777,41900.0
2013-01-28 15:40:00,38.68,38.75,38.66,38.73,26500.0,33.5777,33.6385,33.5604,33.6211,26500.0
2013-01-28 15:45:00,38.73,38.73,38.69,38.7,33300.0,33.6211,33.6211,33.5864,33.5951,33300.0
2013-01-28 15:50:00,38.71,38.71,38.64,38.69,38000.0,33.6038,33.6038,33.543,33.5864,38000.0
2013-01-28 15:55:00,38.69,38.71,38.65,38.67,83400.0,33.5864,33.6038,33.5517,33.569,83400.0
2013-01-29 09:30:00,38.75,38.8,38.62,38.75,62600.0,33.6385,33.6819,33.5256,33.6385,62600.0
2013-01-29 09:35:00,38.75,38.8,38.71,38.75,8400.0,33.6385,33.6819,33.6038,33.6385,8400.0
2013-01-29 09:40:00,38.75,39.29,38.75,39.26,130100.0,33.6385,34.1073,33.6385,34.0812,130100.0
2013-01-29 09:45:00,39.26,39.26,39.19,39.19,32500.0,34.0812,34.0812,34.0204,34.0204,32500.0
2013-01-29 09:50:00,39.18,39.21,39.0,39.02,25800.0,34.0118,34.0378,33.8555,33.8729,25800.0
2013-01-29 09:55:00,39.0,39.09,38.98,39.04,27600.0,33.8555,33.9336,33.8381,33.8902,27600.0
2013-01-29 10:00:00,39.03,39.12,38.96,39.04,47300.0,33.8815,33.9597,33.8208,33.8902,47300.0
2013-01-29 10:05:00,39.03,39.03,38.81,38.89,16900.0,33.8815,33.8815,33.6906,33.76,16900.0
2013-01-29 10:10:00,38.88,38.99,38.84,38.99,12200.0,33.7513,33.8468,33.7166,33.8468,12200.0
2013-01-29 10:15:00,39.0,39.15,38.95,39.15,54200.0,33.8555,33.9857,33.8121,33.9857,54200.0
2013-01-29 10:20:00,39.15,39.17,39.05,39.09,30600.0,33.9857,34.0031,33.8989,33.9336,30600.0
2013-01-29 10:25:00,39.09,39.23,39.08,39.21,36500.0,33.9336,34.0552,33.925,34.0378,36500.0
2013-01-29 10:30:00,39.21,39.26,39.19,39.26,19500.0,34.0378,34.0812,34.0204,34.0812,19500.0
2013-01-29 10:35:00,39.26,39.3,39.19,39.2,11100.0,34.0812,34.1159,34.0204,34.0291,11100.0
2013-01-29 10:40:00,39.19,39.22,39.12,39.22,29800.0,34.0204,34.0465,33.9597,34.0465,29800.0
2013-01-29 10:45:00,39.22,39.23,39.11,39.12,40800.0,34.0465,34.0552,33.951,33.9597,40800.0
2013-01-29 10:50:00,39.11,39.13,39.08,39.12,26200.0,33.951,33.9684,33.925,33.9597,26200.0
2013-01-29 10:55:00,39.12,39.15,39.1,39.12,30800.0,33.9597,33.9857,33.9423,33.9597,30800.0
2013-01-29 11:00:00,39.12,39.17,39.11,39.17,34400.0,33.9597,34.0031,33.951,34.0031,34400.0
2013-01-29 11:05:00,39.17,39.21,39.16,39.19,22800.0,34.0031,34.0378,33.9944,34.0204,22800.0
2013-01-29 11:10:00,39.19,39.3,39.16,39.3,82900.0,34.0204,34.1159,33.9944,34.1159,82900.0
2013-01-29 11:15:00,39.3,39.42,39.29,39.38,28000.0,34.1159,34.2201,34.1073,34.1854,28000.0
2013-01-29 11:20:00,39.36,39.39,39.24,39.26,49900.0,34.168,34.1941,34.0638,34.0812,49900.0
2013-01-29 11:25:00,39.24,39.25,39.18,39.19,22000.0,34.0638,34.0725,34.0118,34.0204,22000.0
2013-01-29 11:30:00,39.2,39.34,39.18,39.32,26800.0,34.0291,34.1507,34.0118,34.1333,26800.0
2013-01-29 11:35:00,39.32,39.36,39.31,39.35,7400.0,34.1333,34.168,34.1246,34.1593,7400.0
2013-01-29 11:40:00,39.34,39.35,39.31,39.32,5800.0,34.1507,34.1593,34.1246,34.1333,5800.0
2013-01-29 11:45:00,39.32,39.32,39.26,39.27,8000.0,34.1333,34.1333,34.0812,34.0899,8000.0
2013-01-29 11:50:00,39.25,39.25,39.2,39.2,9200.0,34.0725,34.0725,34.0291,34.0291,9200.0
2013-01-29 11:55:00,39.21,39.31,39.16,39.3,29200.0,34.0378,34.1246,33.9944,34.1159,29200.0
2013-01-29 12:00:00,39.28,39.3,39.25,39.29,9000.0,34.0986,34.1159,34.0725,34.1073,9000.0
2013-01-29 12:05:00,39.28,39.29,39.25,39.28,5100.0,34.0986,34.1073,34.0725,34.0986,5100.0
2013-01-29 12:10:00,39.28,39.37,39.28,39.37,36700.0,34.0986,34.1767,34.0986,34.1767,36700.0
2013-01-29 12:15:00,39.36,39.4,39.35,39.4,8500.0,34.168,34.2027,34.1593,34.2027,8500.0
2013-01-29 12:20:00,39.4,39.47,39.4,39.43,32900.0,34.2027,34.2635,34.2027,34.2288,32900.0
2013-01-29 12:25:00,39.42,39.43,39.38,39.38,9700.0,34.2201,34.2288,34.1854,34.1854,9700.0
2013-01-29 12:30:00,39.38,39.42,39.37,39.41,17300.0,34.1854,34.2201,34.1767,34.2114,17300.0
2013-01-29 12:35:00,39.42,39.44,39.42,39.44,5200.0,34.2201,34.2375,34.2201,34.2375,5200.0
2013-01-29 12:40:00,39.45,39.46,39.39,39.41,13400.0,34.2461,34.2548,34.1941,34.2114,13400.0
2013-01-29 12:45:00,39.41,39.41,39.4,39.41,4900.0,34.2114,34.2114,34.2027,34.2114,4900.0
2013-01-29 12:50:00,39.41,39.52,39.41,39.51,27900.0,34.2114,34.3069,34.2114,34.2982,27900.0
2013-01-29 12:55:00,39.51,39.54,39.51,39.54,11200.0,34.2982,34.3243,34.2982,34.3243,11200.0
2013-01-29 13:00:00,39.54,39.6,39.53,39.58,35500.0,34.3243,34.3764,34.3156,34.359,35500.0
2013-01-29 13:05:00,39.58,39.61,39.57,39.58,19800.0,34.359,34.385,34.3503,34.359,19800.0
2013-01-29 13:10:00,39.58,39.62,39.57,39.61,59800.0,34.359,34.3937,34.3503,34.385,59800.0
2013-01-29 13:15:00,39.62,39.64,39.55,39.57,58900.0,34.3937,34.4111,34.333,34.3503,58900.0
2013-01-29 13:20:00,39.57,39.62,39.56,39.59,47500.0,34.3503,34.3937,34.3416,34.3677,47500.0
2013-01-29 13:25:00,39.58,39.58,39.56,39.57,11700.0,34.359,34.359,34.3416,34.3503,11700.0
2013-01-29 13:30:00,39.57,39.63,39.56,39.59,24600.0,34.3503,34.4024,34.3416,34.3677,24600.0
2013-01-29 13:35:00,39.59,39.64,39.59,39.61,13700.0,34.3677,34.4111,34.3677,34.385,13700.0
2013-01-29 13:40:00,39.61,39.62,39.59,39.62,10400.0,34.385,34.3937,34.3677,34.3937,10400.0
2013-01-29 13:45:00,39.62,39.62,39.59,39.59,17700.0,34.3937,34.3937,34.3677,34.3677,17700.0
2013-01-29 13:50:00,39.6,39.65,39.59,39.61,24400.0,34.3764,34.4198,34.3677,34.385,24400.0
2013-01-29 13:55:00,39.61,39.62,39.53,39.53,53700.0,34.385,34.3937,34.3156,34.3156,53700.0
2013-01-29 14:00:00,39.52,39.54,39.46,39.52,116000.0,34.3069,34.3243,34.2548,34.3069,116000.0
2013-01-29 14:05:00,39.52,39.55,39.52,39.55,5300.0,34.3069,34.333,34.3069,34.333,5300.0
2013-01-29 14:10:00,39.54,39.55,39.44,39.45,12400.0,34.3243,34.333,34.2375,34.2461,12400.0
2013-01-29 14:15:00,39.45,39.48,39.44,39.47,14800.0,34.2461,34.2722,34.2375,34.2635,14800.0
2013-01-29 14:20:00,39.47,39.49,39.45,39.48,15000.0,34.2635,34.2809,34.2461,34.2722,15000.0
2013-01-29 14:25:00,39.46,39.49,39.45,39.47,10800.0,34.2548,34.2809,34.2461,34.2635,10800.0
2013-01-29 14:30:00,39.46,39.47,39.45,39.47,7000.0,34.2548,34.2635,34.2461,34.2635,7000.0
2013-01-29 14:35:00,39.47,39.5,39.46,39.5,15400.0,34.2635,34.2896,34.2548,34.2896,15400.0
2013-01-29 14:40:00,39.49,39.55,39.46,39.55,29600.0,34.2809,34.333,34.2548,34.333,29600.0
2013-01-29 14:45:00,39.54,39.55,39.5,39.52,42400.0,34.3243,34.333,34.2896,34.3069,42400.0
2013-01-29 14:50:00,39.52,39.53,39.48,39.48,7700.0,34.3069,34.3156,34.2722,34.2722,7700.0
2013-01-29 14:55:00,39.48,39.51,39.47,39.5,41100.0,34.2722,34.2982,34.2635,34.2896,41100.0
2013-01-29 15:00:00,39.51,39.54,39.49,39.5,17200.0,34.2982,34.3243,34.2809,34.2896,17200.0
2013-01-29 15:05:00,39.5,39.53,39.48,39.51,46600.0,34.2896,34.3156,34.2722,34.2982,46600.0
2013-01-29 15:10:00,39.52,39.54,39.48,39.51,74800.0,34.3069,34.3243,34.2722,34.2982,74800.0
2013-01-29 15:15:00,39.51,39.53,39.5,39.51,10700.0,34.2982,34.3156,34.2896,34.2982,10700.0
2013-01-29 15:20:00,39.5,39.51,39.45,39.49,68700.0,34.2896,34.2982,34.2461,34.2809,68700.0
2013-01-29 15:25:00,39.49,39.52,39.48,39.52,21100.0,34.2809,34.3069,34.2722,34.3069,21100.0
2013-01-29 15:30:00,39.51,39.54,39.5,39.51,23800.0,34.2982,34.3243,34.2896,34.2982,23800.0
2013-01-29 15:35:00,39.51,39.51,39.5,39.5,15500.0,34.2982,34.2982,34.2896,34.2896,15500.0
2013-01-29 15:40:00,39.5,39.52,39.5,39.51,133600.0,34.2896,34.3069,34.2896,34.2982,133600.0
2013-01-29 15:45:00,39.5,39.54,39.46,39.49,144800.0,34.2896,34.3243,34.2548,34.2809,144800.0
2013-01-29 15:50:00,39.49,39.5,39.46,39.47,55800.0,34.2809,34.2896,34.2548,34.2635,55800.0
2013-01-29 15:55:00,39.46,39.5,39.42,39.43,153800.0,34.2548,34.2896,34.2201,34.2288,153800.0
2013-01-30 09:30:00,39.3,39.36,39.22,39.27,35300.0,34.1159,34.168,34.0465,34.0899,35300.0
2013-01-30 09:35:00,39.26,39.39,39.24,39.39,12300.0,34.0812,34.1941,34.0638,34.1941,12300.0
2013-01-30 09:40:00,39.37,39.4,39.32,39.36,18900.0,34.1767,34.2027,34.1333,34.168,18900.0
2013-01-30 09:45:00,39.36,39.43,39.35,39.43,27500.0,34.168,34.2288,34.1593,34.2288,27500.0
2013-01-30 09:50:00,39.43,39.47,39.37,39.44,25800.0,34.2288,34.2635,34.1767,34.2375,25800.0
2013-01-30 09:55:00,39.44,39.49,39.42,39.42,11300.0,34.2375,34.2809,34.2201,34.2201,11300.0
2013-01-30 10:00:00,39.41,39.53,39.41,39.5,39700.0,34.2114,34.3156,34.2114,34.2896,39700.0
2013-01-30 10:05:00,39.49,39.5,39.43,39.49,47400.0,34.2809,34.2896,34.2288,34.2809,47400.0
2013-01-30 10:10:00,39.49,39.55,39.49,39.54,19300.0,34.2809,34.333,34.2809,34.3243,19300.0
2013-01-30 10:15:00,39.52,39.56,39.49,39.55,10600.0,34.3069,34.3416,34.2809,34.333,10600.0
2013-01-30 10:20:00,39.55,39.55,39.5,39.5,4800.0,34.333,34.333,34.2896,34.2896,4800.0
2013-01-30 10:25:00,39.5,39.51,39.46,39.51,43700.0,34.2896,34.2982,34.2548,34.2982,43700.0
2013-01-30 10:30:00,39.51,39.58,39.5,39.58,18800.0,34.2982,34.359,34.2896,34.359,18800.0
2013-01-30 10:35:00,39.58,39.58,39.45,39.46,25500.0,34.359,34.359,34.2461,34.2548,25500.0
2013-01-30 10:40:00,39.48,39.5,39.48,39.49,14400.0,34.2722,34.2896,34.2722,34.2809,14400.0
2013-01-30 10:45:00,39.5,39.52,39.47,39.47,16900.0,34.2896,34.3069,34.2635,34.2635,16900.0
2013-01-30 10:50:00,39.46,39.47,39.37,39.38,6500.0,34.2548,34.2635,34.1767,34.1854,6500.0
2013-01-30 10:55:00,39.37,39.38,39.37,39.38,7100.0,34.1767,34.1854,34.1767,34.1854,7100.0
2013-01-30 11:00:00,39.38,39.38,39.33,39.34,43900.0,34.1854,34.1854,34.142,34.1507,43900.0
2013-01-30 11:05:00,39.33,39.35,39.29,39.32,25900.0,34.142,34.1593,34.1073,34.1333,25900.0
2013-01-30 11:10:00,39.33,39.33,39.28,39.32,17300.0,34.142,34.142,34.0986,34.1333,17300.0
2013-01-30 11:15:00,39.31,39.33,39.3,39.31,14800.0,34.1246,34.142,34.1159,34.1246,14800.0
2013-01-30 11:20:00,39.31,39.31,39.28,39.29,23200.0,34.1246,34.1246,34.0986,34.1073,23200.0
2013-01-30 11:25:00,39.29,39.29,39.26,39.26,6100.0,34.1073,34.1073,34.0812,34.0812,6100.0
2013-01-30 11:30:00,39.27,39.31,39.26,39.3,15700.0,34.0899,34.1246,34.0812,34.1159,15700.0
2013-01-30 11:35:00,39.3,39.35,39.3,39.35,10800.0,34.1159,34.1593,34.1159,34.1593,10800.0
2013-01-30 11:40:00,39.35,39.4,39.33,39.4,92500.0,34.1593,34.2027,34.142,34.2027,92500.0
2013-01-30 11:45:00,39.4,39.4,39.37,39.37,31100.0,34.2027,34.2027,34.1767,34.1767,31100.0
2013-01-30 11:50:00,39.39,39.4,39.38,39.38,6700.0,34.1941,34.2027,34.1854,34.1854,6700.0
2013-01-30 11:55:00,39.38,39.38,39.37,39.37,7800.0,34.1854,34.1854,34.1767,34.1767,7800.0
2013-01-30 12:00:00,39.36,39.36,39.29,39.3,8900.0,34.168,34.168,34.1073,34.1159,8900.0
2013-01-30 12:05:00,39.29,39.29,39.26,39.28,18900.0,34.1073,34.1073,34.0812,34.0986,18900.0
2013-01-30 12:10:00,39.28,39.29,39.27,39.28,5700.0,34.0986,34.1073,34.0899,34.0986,5700.0
2013-01-30 12:15:00,39.28,39.28,39.26,39.27,6600.0,34.0986,34.0986,34.0812,34.0899,6600.0
2013-01-30 12:20:00,39.28,39.3,39.28,39.28,11700.0,34.0986,34.1159,34.0986,34.0986,11700.0
2013-01-30 12:25:00,39.28,39.3,39.26,39.29,15300.0,34.0986,34.1159,34.0812,34.1073,15300.0
2013-01-30 12:30:00,39.28,39.31,39.27,39.31,8300.0,34.0986,34.1246,34.0899,34.1246,8300.0
2013-01-30 12:35:00,39.3,39.32,39.29,39.31,17500.0,34.1159,34.1333,34.1073,34.1246,17500.0
2013-01-30 12:40:00,39.31,39.33,39.3,39.32,13200.0,34.1246,34.142,34.1159,34.1333,13200.0
2013-01-30 12:45:00,39.33,39.36,39.31,39.34,11500.0,34.142,34.168,34.1246,34.1507,11500.0
2013-01-30 12:50:00,39.34,39.34,39.28,39.29,6600.0,34.1507,34.1507,34.0986,34.1073,6600.0
2013-01-30 12:55:00,39.29,39.34,39.28,39.34,7200.0,34.1073,34.1507,34.0986,34.1507,7200.0
2013-01-30 13:00:00,39.32,39.33,39.27,39.27,25900.0,34.1333,34.142,34.0899,34.0899,25900.0
2013-01-30 13:05:00,39.27,39.29,39.25,39.29,5000.0,34.0899,34.1073,34.0725,34.1073,5000.0
2013-01-30 13:10:00,39.29,39.32,39.27,39.3,7400.0,34.1073,34.1333,34.0899,34.1159,7400.0
2013-01-30 13:15:00,39.31,39.33,39.26,39.29,8500.0,34.1246,34.142,34.0812,34.1073,8500.0
2013-01-30 13:20:00,39.29,39.29,39.27,39.29,15700.0,34.1073,34.1073,34.0899,34.1073,15700.0
2013-01-30 13:25:00,39.28,39.31,39.28,39.31,6400.0,34.0986,34.1246,34.0986,34.1246,6400.0
2013-01-30 13:30:00,39.32,39.34,39.31,39.32,5500.0,34.1333,34.1507,34.1246,34.1333,5500.0
2013-01-30 13:35:00,39.33,39.33,39.29,39.3,8700.0,34.142,34.142,34.1073,34.1159,8700.0
2013-01-30 13:40:00,39.3,39.32,39.29,39.3,9300.0,34.1159,34.1333,34.1073,34.1159,9300.0
2013-01-30 13:45:00,39.3,39.31,39.28,39.29,7900.0,34.1159,34.1246,34.0986,34.1073,7900.0
2013-01-30 13:50:00,39.29,39.34,39.29,39.29,16100.0,34.1073,34.1507,34.1073,34.1073,16100.0
2013-01-30 13:55:00,39.29,39.3,39.28,39.29,12700.0,34.1073,34.1159,34.0986,34.1073,12700.0
2013-01-30 14:00:00,39.3,39.35,39.3,39.3,67000.0,34.1159,34.1593,34.1159,34.1159,67000.0
2013-01-30 14:05:00,39.29,39.29,39.24,39.24,64400.0,34.1073,34.1073,34.0638,34.0638,64400.0
2013-01-30 14:10:00,39.23,39.27,39.21,39.24,25800.0,34.0552,34.0899,34.0378,34.0638,25800.0
2013-01-30 14:15:00,39.24,39.25,39.11,39.14,49100.0,34.0638,34.0725,33.951,33.977,49100.0
2013-01-30 14:20:00,39.14,39.18,39.13,39.17,41200.0,33.977,34.0118,33.9684,34.0031,41200.0
2013-01-30 14:25:00,39.17,39.21,39.14,39.19,15700.0,34.0031,34.0378,33.977,34.0204,15700.0
2013-01-30 14:30:00,39.2,39.23,39.18,39.19,10800.0,34.0291,34.0552,34.0118,34.0204,10800.0
2013-01-30 14:35:00,39.19,39.19,39.15,39.17,19900.0,34.0204,34.0204,33.9857,34.0031,19900.0
2013-01-30 14:40:00,39.17,39.19,39.16,39.17,17600.0,34.0031,34.0204,33.9944,34.0031,17600.0
2013-01-30 14:45:00,39.17,39.19,39.13,39.15,29000.0,34.0031,34.0204,33.9684,33.9857,29000.0
2013-01-30 14:50:00,39.17,39.19,39.13,39.16,77500.0,34.0031,34.0204,33.9684,33.9944,77500.0
2013-01-30 14:55:00,39.14,39.18,39.13,39.15,30100.0,33.977,34.0118,33.9684,33.9857,30100.0
2013-01-30 15:00:00,39.15,39.17,39.13,39.14,46900.0,33.9857,34.0031,33.9684,33.977,46900.0
2013-01-30 15:05:00,39.13,39.17,39.12,39.15,76800.0,33.9684,34.0031,33.9597,33.9857,76800.0
2013-01-30 15:10:00,39.16,39.16,39.09,39.11,41300.0,33.9944,33.9944,33.9336,33.951,41300.0
2013-01-30 15:15:00,39.11,39.14,39.07,39.11,50300.0,33.951,33.977,33.9163,33.951,50300.0
2013-01-30 15:20:00,39.11,39.12,39.07,39.08,107400.0,33.951,33.9597,33.9163,33.925,107400.0
2013-01-30 15:25:00,39.09,39.16,39.07,39.15,182200.0,33.9336,33.9944,33.9163,33.9857,182200.0
2013-01-30 15:30:00,39.15,39.18,39.14,39.18,66200.0,33.9857,34.0118,33.977,34.0118,66200.0
2013-01-30 15:35:00,39.17,39.21,39.17,39.19,147500.0,34.0031,34.0378,34.0031,34.0204,147500.0
2013-01-30 15:40:00,39.19,39.21,39.14,39.15,45000.0,34.0204,34.0378,33.977,33.9857,45000.0
2013-01-30 15:45:00,39.15,39.26,39.15,39.19,188300.0,33.9857,34.0812,33.9857,34.0204,188300.0
2013-01-30 15:50:00,39.18,39.22,39.14,39.14,78700.0,34.0118,34.0465,33.977,33.977,78700.0
2013-01-30 15:55:00,39.15,39.17,39.11,39.16,131000.0,33.9857,34.0031,33.951,33.9944,131000.0
2013-01-31 09:30:00,39.16,39.25,39.1,39.25,18300.0,33.9944,34.0725,33.9423,34.0725,18300.0
2013-01-31 09:35:00,39.22,39.25,39.05,39.06,10900.0,34.0465,34.0725,33.8989,33.9076,10900.0
2013-01-31 09:40:00,39.07,39.19,39.06,39.1,29500.0,33.9163,34.0204,33.9076,33.9423,29500.0
2013-01-31 09:45:00,39.1,39.12,39.01,39.05,28600.0,33.9423,33.9597,33.8642,33.8989,28600.0
2013-01-31 09:50:00,39.05,39.17,39.04,39.13,18100.0,33.8989,34.0031,33.8902,33.9684,18100.0
2013-01-31 09:55:00,39.13,39.14,39.05,39.07,23600.0,33.9684,33.977,33.8989,33.9163,23600.0
2013-01-31 10:00:00,39.08,39.1,39.0,39.01,13700.0,33.925,33.9423,33.8555,33.8642,13700.0
2013-01-31 10:05:00,39.01,39.04,39.0,39.02,5400.0,33.8642,33.8902,33.8555,33.8729,5400.0
2013-01-31 10:10:00,39.02,39.04,39.0,39.02,11900.0,33.8729,33.8902,33.8555,33.8729,11900.0
2013-01-31 10:15:00,39.02,39.05,39.01,39.01,8600.0,33.8729,33.8989,33.8642,33.8642,8600.0
2013-01-31 10:20:00,39.01,39.11,35.15,35.21,794300.0,33.8642,33.951,30.5134,30.5654,794300.0
2013-01-31 10:25:00,34.79,35.1,33.76,33.8,145300.0,30.2008,30.47,29.3067,29.3414,145300.0
2013-01-31 10:30:00,33.8,34.0,31.51,31.52,562200.0,29.3414,29.5151,27.3535,27.3622,562200.0
2013-01-31 10:35:00,31.52,31.53,28.37,28.37,869600.0,27.3622,27.3709,24.6277,24.6277,869600.0
2013-01-31 10:40:00,30.0,31.33,28.4,31.08,2609800.0,26.0427,27.1973,24.6538,26.9802,2609800.0
2013-01-31 10:45:00,31.23,31.23,30.49,30.8,1095900.0,27.1104,27.1104,26.4681,26.7372,1095900.0
2013-01-31 10:50:00,30.8,32.24,30.45,32.22,3229300.0,26.7372,27.9872,26.4333,27.9699,3229300.0
2013-01-31 10:55:00,32.18,33.25,31.59,31.85,2166900.0,27.9351,28.864,27.423,27.6487,2166900.0
2013-01-31 11:00:00,31.85,31.85,31.0,31.16,594600.0,27.6487,27.6487,26.9108,27.0497,594600.0
2013-01-31 11:05:00,31.16,31.16,31.16,31.16,0.0,27.0497,27.0497,27.0497,27.0497,0.0
2013-01-31 11:10:00,31.16,31.16,31.16,31.16,0.0,27.0497,27.0497,27.0497,27.0497,0.0
2013-01-31 11:15:00,31.16,31.16,31.16,31.16,0.0,27.0497,27.0497,27.0497,27.0497,0.0
2013-01-31 11:20:00,31.16,31.16,31.16,31.16,0.0,27.0497,27.0497,27.0497,27.0497,0.0
2013-01-31 11:25:00,31.16,31.16,31.16,31.16,0.0,27.0497,27.0497,27.0497,27.0497,0.0
2013-01-31 11:30:00,31.16,31.16,31.16,31.16,0.0,27.0497,27.0497,27.0497,27.0497,0.0
2013-01-31 11:35:00,31.16,31.16,31.16,31.16,0.0,27.0497,27.0497,27.0497,27.0497,0.0
2013-01-31 11:40:00,31.16,32.2,31.0,31.25,2004800.0,27.0497,27.9525,26.9108,27.1278,2004800.0
2013-01-31 11:45:00,31.25,32.35,31.23,31.99,1360300.0,27.1278,28.0827,27.1104,27.7702,1360300.0
2013-01-31 11:50:00,32.0,32.18,31.5,31.87,893000.0,27.7789,27.9351,27.3448,27.666,893000.0
2013-01-31 11:55:00,31.85,31.93,31.55,31.85,675200.0,27.6487,27.7181,27.3882,27.6487,675200.0
2013-01-31 12:00:00,31.84,32.2,31.75,31.77,441900.0,27.64,27.9525,27.5619,27.5792,441900.0
2013-01-31 12:05:00,31.8,31.94,31.66,31.74,425000.0,27.6053,27.7268,27.4837,27.5532,425000.0
2013-01-31 12:10:00,31.79,31.94,31.65,31.73,429100.0,27.5966,27.7268,27.475,27.5445,429100.0
2013-01-31 12:15:00,31.72,31.73,31.2,31.25,417700.0,27.5358,27.5445,27.0844,27.1278,417700.0
2013-01-31 12:20:00,31.25,31.33,31.0,31.27,571200.0,27.1278,27.1973,26.9108,27.1452,571200.0
2013-01-31 12:25:00,31.28,31.3,31.1,31.18,258600.0,27.1539,27.1712,26.9976,27.067,258600.0
2013-01-31 12:30:00,31.18,31.42,31.05,31.16,512200.0,27.067,27.2754,26.9542,27.0497,512200.0
2013-01-31 12:35:00,31.15,31.59,31.15,31.53,289400.0,27.041,27.423,27.041,27.3709,289400.0
2013-01-31 12:40:00,31.53,31.8,31.44,31.8,431100.0,27.3709,27.6053,27.2927,27.6053,431100.0
2013-01-31 12:45:00,31.8,32.06,31.55,31.84,535800.0,27.6053,27.831,27.3882,27.64,535800.0
2013-01-31 12:50:00,31.84,32.09,31.83,31.97,685600.0,27.64,27.857,27.6313,27.7528,685600.0
2013-01-31 12:55:00,31.97,32.12,31.97,32.07,267000.0,27.7528,27.883,27.7528,27.8396,267000.0
2013-01-31 13:00:00,32.07,32.21,32.01,32.19,244400.0,27.8396,27.9612,27.7876,27.9438,244400.0
2013-01-31 13:05:00,32.2,32.39,32.07,32.28,408200.0,27.9525,28.1174,27.8396,28.0219,408200.0
2013-01-31 13:10:00,32.29,32.35,32.06,32.17,183700.0,28.0306,28.0827,27.831,27.9265,183700.0
2013-01-31 13:15:00,32.16,32.19,32.05,32.11,109900.0,27.9178,27.9438,27.8223,27.8744,109900.0
2013-01-31 13:20:00,32.11,32.23,31.95,32.23,309700.0,27.8744,27.9785,27.7355,27.9785,309700.0
2013-01-31 13:25:00,32.23,32.4,32.2,32.4,155200.0,27.9785,28.1261,27.9525,28.1261,155200.0
2013-01-31 13:30:00,32.4,32.51,32.15,32.45,405000.0,28.1261,28.2216,27.9091,28.1695,405000.0
2013-01-31 13:35:00,32.44,32.6,32.42,32.57,163000.0,28.1608,28.2997,28.1435,28.2737,163000.0
2013-01-31 13:40:00,32.57,32.8,32.55,32.66,305500.0,28.2737,28.4733,28.2563,28.3518,305500.0
2013-01-31 13:45:00,32.66,32.67,32.43,32.51,280600.0,28.3518,28.3605,28.1522,28.2216,280600.0
2013-01-31 13:50:00,32.51,32.61,32.46,32.52,164700.0,28.2216,28.3084,28.1782,28.2303,164700.0
2013-01-31 13:55:00,32.51,32.6,32.48,32.5,116700.0,28.2216,28.2997,28.1956,28.2129,116700.0
2013-01-31 14:00:00,32.49,32.53,32.4,32.52,576300.0,28.2042,28.239,28.1261,28.2303,576300.0
2013-01-31 14:05:00,32.51,32.51,31.98,32.04,944500.0,28.2216,28.2216,27.7615,27.8136,944500.0
2013-01-31 14:10:00,32.05,32.35,32.04,32.27,239200.0,27.8223,28.0827,27.8136,28.0133,239200.0
2013-01-31 14:15:00,32.27,32.52,32.27,32.43,251100.0,28.0133,28.2303,28.0133,28.1522,251100.0
2013-01-31 14:20:00,32.44,32.49,32.4,32.48,136500.0,28.1608,28.2042,28.1261,28.1956,136500.0
2013-01-31 14:25:00,32.48,32.51,32.42,32.42,205200.0,28.1956,28.2216,28.1435,28.1435,205200.0
2013-01-31 14:30:00,32.42,32.75,32.42,32.68,331100.0,28.1435,28.4299,28.1435,28.3692,331100.0
2013-01-31 14:35:00,32.69,32.75,32.61,32.63,273400.0,28.3779,28.4299,28.3084,28.3258,273400.0
2013-01-31 14:40:00,32.63,32.69,32.6,32.65,356900.0,28.3258,28.3779,28.2997,28.3431,356900.0
2013-01-31 14:45:00,32.65,32.68,32.43,32.57,587900.0,28.3431,28.3692,28.1522,28.2737,587900.0
2013-01-31 14:50:00,32.57,32.65,32.38,32.48,193200.0,28.2737,28.3431,28.1088,28.1956,193200.0
2013-01-31 14:55:00,32.48,32.55,32.25,32.25,182300.0,28.1956,28.2563,27.9959,27.9959,182300.0
2013-01-31 15:00:00,32.25,32.34,32.06,32.09,171200.0,27.9959,28.074,27.831,27.857,171200.0
2013-01-31 15:05:00,32.07,32.12,31.82,31.93,271000.0,27.8396,27.883,27.6226,27.7181,271000.0
2013-01-31 15:10:00,31.93,32.07,31.92,32.05,402600.0,27.7181,27.8396,27.7094,27.8223,402600.0
2013-01-31 15:15:00,32.05,32.05,31.93,32.01,659000.0,27.8223,27.8223,27.7181,27.7876,659000.0
2013-01-31 15:20:00,32.01,32.01,31.63,31.74,428600.0,27.7876,27.7876,27.4577,27.5532,428600.0
2013-01-31 15:25:00,31.73,31.94,31.73,31.83,325400.0,27.5445,27.7268,27.5445,27.6313,325400.0
2013-01-31 15:30:00,31.83,31.87,31.64,31.74,300600.0,27.6313,27.666,27.4664,27.5532,300600.0
2013-01-31 15:35:00,31.75,32.65,31.66,32.15,845000.0,27.5619,28.3431,27.4837,27.9091,845000.0
2013-01-31 15:40:00,32.15,32.62,32.07,32.59,1143400.0,27.9091,28.3171,27.8396,28.291,1143400.0
2013-01-31 15:45:00,32.59,32.62,32.11,32.42,810200.0,28.291,28.3171,27.8744,28.1435,810200.0
2013-01-31 15:50:00,32.4,32.46,32.14,32.32,490700.0,28.1261,28.1782,27.9004,28.0567,490700.0
2013-01-31 15:55:00,32.31,32.5,32.28,32.36,792200.0,28.048,28.2129,28.0219,28.0914,792200.0
2013-02-01 09:30:00,32.98,32.98,32.37,32.43,456000.0,28.6296,28.6296,28.1001,28.1522,456000.0
2013-02-01 09:35:00,32.44,33.25,32.44,33.23,404000.0,28.1608,28.864,28.1608,28.8466,404000.0
2013-02-01 09:40:00,33.22,33.6,33.19,33.48,533400.0,28.8379,29.1678,28.8119,29.0636,533400.0
2013-02-01 09:45:00,33.48,33.71,33.24,33.28,1198500.0,29.0636,29.2633,28.8553,28.89,1198500.0
2013-02-01 09:50:00,33.28,33.46,33.11,33.15,328400.0,28.89,29.0463,28.7425,28.7772,328400.0
2013-02-01 09:55:00,33.15,33.2,32.8,32.84,288900.0,28.7772,28.8206,28.4733,28.5081,288900.0
2013-02-01 10:00:00,32.84,33.24,32.84,33.1,267300.0,28.5081,28.8553,28.5081,28.7338,267300.0
2013-02-01 10:05:00,33.11,33.18,33.1,33.17,120200.0,28.7425,28.8032,28.7338,28.7945,120200.0
2013-02-01 10:10:00,33.17,33.33,33.16,33.26,132400.0,28.7945,28.9334,28.7859,28.8727,132400.0
2013-02-01 10:15:00,33.26,33.33,33.01,33.04,135100.0,28.8727,28.9334,28.6556,28.6817,135100.0
2013-02-01 10:20:00,33.04,33.05,32.67,32.67,306700.0,28.6817,28.6904,28.3605,28.3605,306700.0
2013-02-01 10:25:00,32.67,32.85,32.66,32.79,209900.0,28.3605,28.5168,28.3518,28.4647,209900.0
2013-02-01 10:30:00,32.8,32.81,32.32,32.61,207700.0,28.4733,28.482,28.0567,28.3084,207700.0
2013-02-01 10:35:00,32.61,32.73,32.5,32.5,152800.0,28.3084,28.4126,28.2129,28.2129,152800.0
2013-02-01 10:40:00,32.5,32.81,32.5,32.81,116000.0,28.2129,28.482,28.2129,28.482,116000.0
2013-02-01 10:45:00,32.83,32.96,32.73,32.88,122400.0,28.4994,28.6122,28.4126,28.5428,122400.0
2013-02-01 10:50:00,32.87,32.9,32.58,32.63,84300.0,28.5341,28.5602,28.2824,28.3258,84300.0
2013-02-01 10:55:00,32.65,32.74,32.54,32.68,93000.0,28.3431,28.4213,28.2476,28.3692,93000.0
2013-02-01 11:00:00,32.69,32.69,32.52,32.55,77900.0,28.3779,28.3779,28.2303,28.2563,77900.0
2013-02-01 11:05:00,32.55,32.65,32.54,32.58,39700.0,28.2563,28.3431,28.2476,28.2824,39700.0
2013-02-01 11:10:00,32.57,32.58,32.55,32.55,44800.0,28.2737,28.2824,28.2563,28.2563,44800.0
2013-02-01 11:15:00,32.56,32.61,32.5,32.56,105300.0,28.265,28.3084,28.2129,28.265,105300.0
2013-02-01 11:20:00,32.56,32.59,32.5,32.51,66500.0,28.265,28.291,28.2129,28.2216,66500.0
2013-02-01 11:25:00,32.51,32.55,32.38,32.48,158800.0,28.2216,28.2563,28.1088,28.1956,158800.0
2013-02-01 11:30:00,32.48,32.48,32.06,32.28,283300.0,28.1956,28.1956,27.831,28.0219,283300.0
2013-02-01 11:35:00,32.27,32.3,32.1,32.23,174300.0,28.0133,28.0393,27.8657,27.9785,174300.0
2013-02-01 11:40:00,32.24,32.24,32.16,32.21,117400.0,27.9872,27.9872,27.9178,27.9612,117400.0
2013-02-01 11:45:00,32.21,32.21,32.06,32.09,108200.0,27.9612,27.9612,27.831,27.857,108200.0
2013-02-01 11:50:00,32.09,32.09,31.82,31.96,335400.0,27.857,27.857,27.6226,27.7442,335400.0
2013-02-01 11:55:00,31.96,32.18,31.96,32.11,112100.0,27.7442,27.9351,27.7442,27.8744,112100.0
2013-02-01 12:00:00,32.1,32.27,32.1,32.2,105200.0,27.8657,28.0133,27.8657,27.9525,105200.0
2013-02-01 12:05:00,32.2,32.29,32.18,32.19,107000.0,27.9525,28.0306,27.9351,27.9438,107000.0
2013-02-01 12:10:00,32.18,32.26,32.07,32.24,84700.0,27.9351,28.0046,27.8396,27.9872,84700.0
2013-02-01 12:15:00,32.24,32.26,32.09,32.14,106800.0,27.9872,28.0046,27.857,27.9004,106800.0
2013-02-01 12:20:00,32.15,32.18,32.01,32.09,94100.0,27.9091,27.9351,27.7876,27.857,94100.0
2013-02-01 12:25:00,32.11,32.25,32.11,32.21,45000.0,27.8744,27.9959,27.8744,27.9612,45000.0
2013-02-01 12:30:00,32.22,32.49,32.21,32.39,117100.0,27.9699,28.2042,27.9612,28.1174,117100.0
2013-02-01 12:35:00,32.4,32.42,32.28,32.38,64700.0,28.1261,28.1435,28.0219,28.1088,64700.0
2013-02-01 12:40:00,32.38,32.38,32.31,32.32,52700.0,28.1088,28.1088,28.048,28.0567,52700.0
2013-02-01 12:45:00,32.32,32.32,32.16,32.27,79000.0,28.0567,28.0567,27.9178,28.0133,79000.0
2013-02-01 12:50:00,32.26,32.45,32.26,32.4,88300.0,28.0046,28.1695,28.0046,28.1261,88300.0
2013-02-01 12:55:00,32.4,32.44,32.34,32.4,86800.0,28.1261,28.1608,28.074,28.1261,86800.0
2013-02-01 13:00:00,32.4,32.41,32.23,32.3,39500.0,28.1261,28.1348,27.9785,28.0393,39500.0
2013-02-01 13:05:00,32.3,32.3,32.21,32.24,68400.0,28.0393,28.0393,27.9612,27.9872,68400.0
2013-02-01 13:10:00,32.24,32.4,32.24,32.34,46200.0,27.9872,28.1261,27.9872,28.074,46200.0
2013-02-01 13:15:00,32.33,32.42,32.33,32.39,55000.0,28.0653,28.1435,28.0653,28.1174,55000.0
2013-02-01 13:20:00,32.4,32.41,32.36,32.41,48600.0,28.1261,28.1348,28.0914,28.1348,48600.0
2013-02-01 13:25:00,32.41,32.41,32.27,32.36,57500.0,28.1348,28.1348,28.0133,28.0914,57500.0
2013-02-01 13:30:00,32.34,32.44,32.32,32.42,43800.0,28.074,28.1608,28.0567,28.1435,43800.0
2013-02-01 13:35:00,32.44,32.44,32.39,32.41,37800.0,28.1608,28.1608,28.1174,28.1348,37800.0
2013-02-01 13:40:00,32.4,32.41,32.38,32.41,71900.0,28.1261,28.1348,28.1088,28.1348,71900.0
2013-02-01 13:45:00,32.4,32.47,32.37,32.46,103500.0,28.1261,28.1869,28.1001,28.1782,103500.0
2013-02-01 13:50:00,32.46,32.48,32.4,32.41,44400.0,28.1782,28.1956,28.1261,28.1348,44400.0
2013-02-01 13:55:00,32.41,32.48,32.4,32.47,46800.0,28.1348,28.1956,28.1261,28.1869,46800.0
2013-02-01 14:00:00,32.47,32.48,32.39,32.41,52000.0,28.1869,28.1956,28.1174,28.1348,52000.0
2013-02-01 14:05:00,32.4,32.42,32.39,32.41,30000.0,28.1261,28.1435,28.1174,28.1348,30000.0
2013-02-01 14:10:00,32.41,32.42,32.4,32.4,25100.0,28.1348,28.1435,28.1261,28.1261,25100.0
2013-02-01 14:15:00,32.4,32.48,32.39,32.43,70100.0,28.1261,28.1956,28.1174,28.1522,70100.0
2013-02-01 14:20:00,32.43,32.55,32.42,32.49,66100.0,28.1522,28.2563,28.1435,28.2042,66100.0
2013-02-01 14:25:00,32.49,32.64,32.48,32.59,86800.0,28.2042,28.3345,28.1956,28.291,86800.0
2013-02-01 14:30:00,32.59,32.6,32.54,32.57,77300.0,28.291,28.2997,28.2476,28.2737,77300.0
2013-02-01 14:35:00,32.57,32.65,32.56,32.64,100800.0,28.2737,28.3431,28.265,28.3345,100800.0
2013-02-01 14:40:00,32.64,32.74,32.64,32.7,92100.0,28.3345,28.4213,28.3345,28.3865,92100.0
2013-02-01 14:45:00,32.71,32.91,32.7,32.79,111700.0,28.3952,28.5688,28.3865,28.4647,111700.0
2013-02-01 14:50:00,32.79,32.83,32.66,32.66,61200.0,28.4647,28.4994,28.3518,28.3518,61200.0
2013-02-01 14:55:00,32.66,32.76,32.58,32.59,90900.0,28.3518,28.4386,28.2824,28.291,90900.0
2013-02-01 15:00:00,32.59,32.72,32.56,32.68,89000.0,28.291,28.4039,28.265,28.3692,89000.0
2013-02-01 15:05:00,32.69,32.83,32.69,32.81,94900.0,28.3779,28.4994,28.3779,28.482,94900.0
2013-02-01 15:10:00,32.81,32.88,32.81,32.85,156800.0,28.482,28.5428,28.482,28.5168,156800.0
2013-02-01 15:15:00,32.85,32.87,32.79,32.79,117000.0,28.5168,28.5341,28.4647,28.4647,117000.0
2013-02-01 15:20:00,32.79,32.84,32.73,32.73,135200.0,28.4647,28.5081,28.4126,28.4126,135200.0
2013-02-01 15:25:00,32.73,32.74,32.65,32.67,132200.0,28.4126,28.4213,28.3431,28.3605,132200.0
2013-02-01 15:30:00,32.68,32.69,32.6,32.63,143200.0,28.3692,28.3779,28.2997,28.3258,143200.0
2013-02-01 15:35:00,32.63,32.65,32.61,32.61,62900.0,28.3258,28.3431,28.3084,28.3084,62900.0
2013-02-01 15:40:00,32.61,32.72,32.61,32.68,165500.0,28.3084,28.4039,28.3084,28.3692,165500.0
2013-02-01 15:45:00,32.68,32.75,32.66,32.69,233200.0,28.3692,28.4299,28.3518,28.3779,233200.0
2013-02-01 15:50:00,32.69,32.71,32.69,32.69,107100.0,28.3779,28.3952,28.3779,28.3779,107100.0
2013-02-01 15:55:00,32.7,32.71,32.6,32.68,289900.0,28.3865,28.3952,28.2997,28.3692,289900.0
2013-02-04 09:30:00,32.17,32.32,31.67,31.81,221600.0,27.9265,28.0567,27.4924,27.6139,221600.0
2013-02-04 09:35:00,31.78,31.95,31.45,31.52,211600.0,27.5879,27.7355,27.3014,27.3622,211600.0
2013-02-04 09:40:00,31.53,31.83,31.5,31.83,143900.0,27.3709,27.6313,27.3448,27.6313,143900.0
2013-02-04 09:45:00,31.83,32.0,31.59,31.97,226300.0,27.6313,27.7789,27.423,27.7528,226300.0
2013-02-04 09:50:00,31.99,32.02,31.82,31.91,79600.0,27.7702,27.7962,27.6226,27.7007,79600.0
2013-02-04 09:55:00,31.91,32.07,31.89,32.07,51700.0,27.7007,27.8396,27.6834,27.8396,51700.0
2013-02-04 10:00:00,32.06,32.08,31.85,31.88,44800.0,27.831,27.8483,27.6487,27.6747,44800.0
2013-02-04 10:05:00,31.88,31.92,31.85,31.89,58000.0,27.6747,27.7094,27.6487,27.6834,58000.0
2013-02-04 10:10:00,31.89,31.94,31.76,31.81,68900.0,27.6834,27.7268,27.5705,27.6139,68900.0
2013-02-04 10:15:00,31.81,32.03,31.81,31.93,41800.0,27.6139,27.8049,27.6139,27.7181,41800.0
2013-02-04 10:20:00,31.92,32.0,31.91,31.93,42000.0,27.7094,27.7789,27.7007,27.7181,42000.0
2013-02-04 10:25:00,31.94,32.09,31.94,32.05,52400.0,27.7268,27.857,27.7268,27.8223,52400.0
2013-02-04 10:30:00,32.05,32.05,31.83,31.97,65600.0,27.8223,27.8223,27.6313,27.7528,65600.0
2013-02-04 10:35:00,31.98,32.07,31.92,31.99,46700.0,27.7615,27.8396,27.7094,27.7702,46700.0
2013-02-04 10:40:00,31.99,31.99,31.84,31.87,39000.0,27.7702,27.7702,27.64,27.666,39000.0
2013-02-04 10:45:00,31.89,31.89,31.7,31.73,56000.0,27.6834,27.6834,27.5184,27.5445,56000.0
2013-02-04 10:50:00,31.74,31.79,31.71,31.79,35700.0,27.5532,27.5966,27.5271,27.5966,35700.0
2013-02-04 10:55:00,31.8,31.89,31.8,31.83,50700.0,27.6053,27.6834,27.6053,27.6313,50700.0
2013-02-04 11:00:00,31.83,31.88,31.77,31.79,28700.0,27.6313,27.6747,27.5792,27.5966,28700.0
2013-02-04 11:05:00,31.79,31.79,31.7,31.72,41200.0,27.5966,27.5966,27.5184,27.5358,41200.0
2013-02-04 11:10:00,31.73,31.77,31.61,31.77,80900.0,27.5445,27.5792,27.4403,27.5792,80900.0
2013-02-04 11:15:00,31.75,31.83,31.65,31.78,73400.0,27.5619,27.6313,27.475,27.5879,73400.0
2013-02-04 11:20:00,31.79,31.87,31.78,31.86,47600.0,27.5966,27.666,27.5879,27.6573,47600.0
2013-02-04 11:25:00,31.86,31.87,31.76,31.77,32200.0,27.6573,27.666,27.5705,27.5792,32200.0
2013-02-04 11:30:00,31.77,31.79,31.74,31.79,38700.0,27.5792,27.5966,27.5532,27.5966,38700.0
2013-02-04 11:35:00,31.79,31.81,31.76,31.79,21600.0,27.5966,27.6139,27.5705,27.5966,21600.0
2013-02-04 11:40:00,31.78,31.79,31.73,31.77,39000.0,27.5879,27.5966,27.5445,27.5792,39000.0
2013-02-04 11:45:00,31.77,31.86,31.77,31.85,38400.0,27.5792,27.6573,27.5792,27.6487,38400.0
2013-02-04 11:50:00,31.86,31.87,31.82,31.84,33900.0,27.6573,27.666,27.6226,27.64,33900.0
2013-02-04 11:55:00,31.84,31.84,31.78,31.79,49200.0,27.64,27.64,27.5879,27.5966,49200.0
2013-02-04 12:00:00,31.79,31.8,31.77,31.78,66400.0,27.5966,27.6053,27.5792,27.5879,66400.0
2013-02-04 12:05:00,31.77,31.81,31.76,31.79,80400.0,27.5792,27.6139,27.5705,27.5966,80400.0
2013-02-04 12:10:00,31.81,31.93,31.8,31.89,114200.0,27.6139,27.7181,27.6053,27.6834,114200.0
2013-02-04 12:15:00,31.9,32.03,31.89,31.94,85900.0,27.6921,27.8049,27.6834,27.7268,85900.0
2013-02-04 12:20:00,31.94,31.98,31.92,31.97,84600.0,27.7268,27.7615,27.7094,27.7528,84600.0
2013-02-04 12:25:00,31.96,32.07,31.96,32.07,127800.0,27.7442,27.8396,27.7442,27.8396,127800.0
2013-02-04 12:30:00,32.06,32.09,32.05,32.08,65300.0,27.831,27.857,27.8223,27.8483,65300.0
2013-02-04 12:35:00,32.08,32.17,32.07,32.16,69000.0,27.8483,27.9265,27.8396,27.9178,69000.0
2013-02-04 12:40:00,32.14,32.23,32.12,32.19,88100.0,27.9004,27.9785,27.883,27.9438,88100.0
2013-02-04 12:45:00,32.18,32.18,31.81,31.84,710300.0,27.9351,27.9351,27.6139,27.64,710300.0
2013-02-04 12:50:00,31.86,31.9,31.74,31.82,109400.0,27.6573,27.6921,27.5532,27.6226,109400.0
2013-02-04 12:55:00,31.82,31.94,31.78,31.79,84200.0,27.6226,27.7268,27.5879,27.5966,84200.0
2013-02-04 13:00:00,31.79,31.88,31.78,31.82,40200.0,27.5966,27.6747,27.5879,27.6226,40200.0
2013-02-04 13:05:00,31.81,31.82,31.63,31.69,131700.0,27.6139,27.6226,27.4577,27.5098,131700.0
2013-02-04 13:10:00,31.69,31.75,31.69,31.72,33800.0,27.5098,27.5619,27.5098,27.5358,33800.0
2013-02-04 13:15:00,31.71,31.74,31.66,31.67,43200.0,27.5271,27.5532,27.4837,27.4924,43200.0
2013-02-04 13:20:00,31.67,31.75,31.67,31.71,32500.0,27.4924,27.5619,27.4924,27.5271,32500.0
2013-02-04 13:25:00,31.72,31.73,31.55,31.62,78200.0,27.5358,27.5445,27.3882,27.449,78200.0
2013-02-04 13:30:00,31.61,31.62,31.55,31.6,45200.0,27.4403,27.449,27.3882,27.4316,45200.0
2013-02-04 13:35:00,31.6,31.62,31.55,31.6,42700.0,27.4316,27.449,27.3882,27.4316,42700.0
2013-02-04 13:40:00,31.6,31.61,31.52,31.52,44900.0,27.4316,27.4403,27.3622,27.3622,44900.0
2013-02-04 13:45:00,31.53,31.59,31.49,31.5,106900.0,27.3709,27.423,27.3362,27.3448,106900.0
2013-02-04 13:50:00,31.5,31.61,31.49,31.57,57200.0,27.3448,27.4403,27.3362,27.4056,57200.0
2013-02-04 13:55:00,31.58,31.63,31.57,31.58,50100.0,27.4143,27.4577,27.4056,27.4143,50100.0
2013-02-04 14:00:00,31.59,31.65,31.54,31.65,33300.0,27.423,27.475,27.3796,27.475,33300.0
2013-02-04 14:05:00,31.64,31.65,31.59,31.62,31200.0,27.4664,27.475,27.423,27.449,31200.0
2013-02-04 14:10:00,31.63,31.66,31.54,31.54,44800.0,27.4577,27.4837,27.3796,27.3796,44800.0
2013-02-04 14:15:00,31.54,31.6,31.53,31.53,32200.0,27.3796,27.4316,27.3709,27.3709,32200.0
2013-02-04 14:20:00,31.53,31.55,31.51,31.54,32700.0,27.3709,27.3882,27.3535,27.3796,32700.0
2013-02-04 14:25:00,31.54,31.6,31.54,31.6,37900.0,27.3796,27.4316,27.3796,27.4316,37900.0
2013-02-04 14:30:00,31.58,31.62,31.58,31.58,36600.0,27.4143,27.449,27.4143,27.4143,36600.0
2013-02-04 14:35:00,31.58,31.61,31.55,31.55,50200.0,27.4143,27.4403,27.3882,27.3882,50200.0
2013-02-04 14:40:00,31.54,31.61,31.53,31.59,46900.0,27.3796,27.4403,27.3709,27.423,46900.0
2013-02-04 14:45:00,31.59,31.63,31.59,31.61,61600.0,27.423,27.4577,27.423,27.4403,61600.0
2013-02-04 14:50:00,31.6,31.61,31.56,31.58,43500.0,27.4316,27.4403,27.3969,27.4143,43500.0
2013-02-04 14:55:00,31.56,31.57,31.52,31.53,54800.0,27.3969,27.4056,27.3622,27.3709,54800.0
2013-02-04 15:00:00,31.52,31.58,31.51,31.58,41100.0,27.3622,27.4143,27.3535,27.4143,41100.0
2013-02-04 15:05:00,31.58,31.6,31.55,31.56,57200.0,27.4143,27.4316,27.3882,27.3969,57200.0
2013-02-04 15:10:00,31.56,31.61,31.53,31.55,85100.0,27.3969,27.4403,27.3709,27.3882,85100.0
2013-02-04 15:15:00,31.55,31.58,31.54,31.58,35400.0,27.3882,27.4143,27.3796,27.4143,35400.0
2013-02-04 15:20:00,31.58,31.58,31.52,31.52,81900.0,27.4143,27.4143,27.3622,27.3622,81900.0
2013-02-04 15:25:00,31.53,31.59,31.52,31.55,101000.0,27.3709,27.423,27.3622,27.3882,101000.0
2013-02-04 15:30:00,31.54,31.6,31.54,31.55,93200.0,27.3796,27.4316,27.3796,27.3882,93200.0
2013-02-04 15:35:00,31.55,31.6,31.52,31.58,106200.0,27.3882,27.4316,27.3622,27.4143,106200.0
2013-02-04 15:40:00,31.57,31.61,31.54,31.55,121700.0,27.4056,27.4403,27.3796,27.3882,121700.0
2013-02-04 15:45:00,31.55,31.57,31.52,31.52,127600.0,27.3882,27.4056,27.3622,27.3622,127600.0
2013-02-04 15:50:00,31.53,31.56,31.52,31.55,148300.0,27.3709,27.3969,27.3622,27.3882,148300.0
2013-02-04 15:55:00,31.55,31.56,31.5,31.56,234900.0,27.3882,27.3969,27.3448,27.3969,234900.0
2013-02-05 09:30:00,31.17,31.43,31.0,31.3,249900.0,27.0584,27.2841,26.9108,27.1712,249900.0
2013-02-05 09:35:00,31.3,31.43,31.25,31.3,150400.0,27.1712,27.2841,27.1278,27.1712,150400.0
2013-02-05 09:40:00,31.3,31.3,31.0,31.07,181500.0,27.1712,27.1712,26.9108,26.9716,181500.0
2013-02-05 09:45:00,31.07,31.12,30.91,30.95,192300.0,26.9716,27.015,26.8327,26.8674,192300.0
2013-02-05 09:50:00,30.96,31.17,30.95,31.02,136600.0,26.8761,27.0584,26.8674,26.9281,136600.0
2013-02-05 09:55:00,31.01,31.03,30.72,30.9,110800.0,26.9195,26.9368,26.6677,26.824,110800.0
2013-02-05 10:00:00,30.9,31.02,30.73,30.9,163900.0,26.824,26.9281,26.6764,26.824,163900.0
2013-02-05 10:05:00,30.9,30.91,30.51,30.61,234000.0,26.824,26.8327,26.4854,26.5722,234000.0
2013-02-05 10:10:00,30.61,30.7,30.59,30.66,226000.0,26.5722,26.6504,26.5549,26.6156,226000.0
2013-02-05 10:15:00,30.66,30.91,30.65,30.9,100000.0,26.6156,26.8327,26.607,26.824,100000.0
2013-02-05 10:20:00,30.88,30.95,30.85,30.91,149000.0,26.8066,26.8674,26.7806,26.8327,149000.0
2013-02-05 10:25:00,30.91,30.97,30.85,30.9,87600.0,26.8327,26.8847,26.7806,26.824,87600.0
2013-02-05 10:30:00,30.9,30.96,30.78,30.91,77500.0,26.824,26.8761,26.7198,26.8327,77500.0
2013-02-05 10:35:00,30.89,30.95,30.85,30.93,45100.0,26.8153,26.8674,26.7806,26.85,45100.0
2013-02-05 10:40:00,30.93,30.98,30.83,30.87,48600.0,26.85,26.8934,26.7632,26.7979,48600.0
2013-02-05 10:45:00,30.87,30.93,30.85,30.91,49600.0,26.7979,26.85,26.7806,26.8327,49600.0
2013-02-05 10:50:00,30.91,30.93,30.86,30.9,129200.0,26.8327,26.85,26.7893,26.824,129200.0
2013-02-05 10:55:00,30.91,31.02,30.9,31.0,232900.0,26.8327,26.9281,26.824,26.9108,232900.0
2013-02-05 11:00:00,31.0,31.03,30.97,30.99,139900.0,26.9108,26.9368,26.8847,26.9021,139900.0
2013-02-05 11:05:00,30.99,31.0,30.82,30.86,87900.0,26.9021,26.9108,26.7545,26.7893,87900.0
2013-02-05 11:10:00,30.86,30.92,30.73,30.83,104100.0,26.7893,26.8413,26.6764,26.7632,104100.0
2013-02-05 11:15:00,30.85,30.96,30.85,30.9,40600.0,26.7806,26.8761,26.7806,26.824,40600.0
2013-02-05 11:20:00,30.91,30.93,30.85,30.87,44900.0,26.8327,26.85,26.7806,26.7979,44900.0
2013-02-05 11:25:00,30.9,30.99,30.87,30.93,28100.0,26.824,26.9021,26.7979,26.85,28100.0
2013-02-05 11:30:00,30.92,31.02,30.86,31.01,89000.0,26.8413,26.9281,26.7893,26.9195,89000.0
2013-02-05 11:35:00,31.02,31.14,30.95,31.07,297400.0,26.9281,27.0323,26.8674,26.9716,297400.0
2013-02-05 11:40:00,31.07,31.1,30.88,30.91,129100.0,26.9716,26.9976,26.8066,26.8327,129100.0
2013-02-05 11:45:00,30.91,30.91,30.81,30.84,85500.0,26.8327,26.8327,26.7458,26.7719,85500.0
2013-02-05 11:50:00,30.84,30.9,30.84,30.85,35600.0,26.7719,26.824,26.7719,26.7806,35600.0
2013-02-05 11:55:00,30.85,30.95,30.85,30.89,64100.0,26.7806,26.8674,26.7806,26.8153,64100.0
2013-02-05 12:00:00,30.89,30.9,30.76,30.78,49100.0,26.8153,26.824,26.7024,26.7198,49100.0
2013-02-05 12:05:00,30.78,30.83,30.75,30.79,47400.0,26.7198,26.7632,26.6938,26.7285,47400.0
2013-02-05 12:10:00,30.79,30.95,30.75,30.78,185900.0,26.7285,26.8674,26.6938,26.7198,185900.0
2013-02-05 12:15:00,30.78,30.94,30.78,30.93,44200.0,26.7198,26.8587,26.7198,26.85,44200.0
2013-02-05 12:20:00,30.93,30.96,30.89,30.91,54300.0,26.85,26.8761,26.8153,26.8327,54300.0
2013-02-05 12:25:00,30.91,30.96,30.84,30.85,45300.0,26.8327,26.8761,26.7719,26.7806,45300.0
2013-02-05 12:30:00,30.84,30.96,30.8,30.95,61300.0,26.7719,26.8761,26.7372,26.8674,61300.0
2013-02-05 12:35:00,30.95,30.95,30.85,30.9,50300.0,26.8674,26.8674,26.7806,26.824,50300.0
2013-02-05 12:40:00,30.9,30.91,30.9,30.9,44800.0,26.824,26.8327,26.824,26.824,44800.0
2013-02-05 12:45:00,30.9,30.91,30.81,30.83,55300.0,26.824,26.8327,26.7458,26.7632,55300.0
2013-02-05 12:50:00,30.82,30.84,30.76,30.8,66100.0,26.7545,26.7719,26.7024,26.7372,66100.0
2013-02-05 12:55:00,30.8,30.82,30.8,30.8,55900.0,26.7372,26.7545,26.7372,26.7372,55900.0
2013-02-05 13:00:00,30.8,30.81,30.8,30.8,74700.0,26.7372,26.7458,26.7372,26.7372,74700.0
2013-02-05 13:05:00,30.8,30.84,30.75,30.83,63700.0,26.7372,26.7719,26.6938,26.7632,63700.0
2013-02-05 13:10:00,30.82,30.84,30.76,30.8,17000.0,26.7545,26.7719,26.7024,26.7372,17000.0
2013-02-05 13:15:00,30.8,30.8,30.76,30.76,24500.0,26.7372,26.7372,26.7024,26.7024,24500.0
2013-02-05 13:20:00,30.75,30.77,30.75,30.76,42700.0,26.6938,26.7111,26.6938,26.7024,42700.0
2013-02-05 13:25:00,30.76,30.79,30.75,30.76,53500.0,26.7024,26.7285,26.6938,26.7024,53500.0
2013-02-05 13:30:00,30.76,30.8,30.74,30.79,60100.0,26.7024,26.7372,26.6851,26.7285,60100.0
2013-02-05 13:35:00,30.8,30.8,30.75,30.78,42100.0,26.7372,26.7372,26.6938,26.7198,42100.0
2013-02-05 13:40:00,30.78,30.8,30.77,30.8,31700.0,26.7198,26.7372,26.7111,26.7372,31700.0
2013-02-05 13:45:00,30.79,30.8,30.75,30.77,55100.0,26.7285,26.7372,26.6938,26.7111,55100.0
2013-02-05 13:50:00,30.77,30.8,30.76,30.79,40500.0,26.7111,26.7372,26.7024,26.7285,40500.0
2013-02-05 13:55:00,30.79,30.82,30.75,30.79,165300.0,26.7285,26.7545,26.6938,26.7285,165300.0
2013-02-05 14:00:00,30.8,30.81,30.77,30.78,117400.0,26.7372,26.7458,26.7111,26.7198,117400.0
2013-02-05 14:05:00,30.78,30.81,30.75,30.78,68600.0,26.7198,26.7458,26.6938,26.7198,68600.0
2013-02-05 14:10:00,30.78,30.79,30.76,30.78,36700.0,26.7198,26.7285,26.7024,26.7198,36700.0
2013-02-05 14:15:00,30.77,30.78,30.71,30.71,96900.0,26.7111,26.7198,26.659,26.659,96900.0
2013-02-05 14:20:00,30.71,30.75,30.69,30.74,71300.0,26.659,26.6938,26.6417,26.6851,71300.0
2013-02-05 14:25:00,30.75,30.8,30.69,30.73,280200.0,26.6938,26.7372,26.6417,26.6764,280200.0
2013-02-05 14:30:00,30.73,30.81,30.69,30.75,169900.0,26.6764,26.7458,26.6417,26.6938,169900.0
2013-02-05 14:35:00,30.75,30.76,30.71,30.76,72600.0,26.6938,26.7024,26.659,26.7024,72600.0
2013-02-05 14:40:00,30.75,30.76,30.68,30.75,173000.0,26.6938,26.7024,26.633,26.6938,173000.0
2013-02-05 14:45:00,30.74,30.75,30.69,30.72,64900.0,26.6851,26.6938,26.6417,26.6677,64900.0
2013-02-05 14:50:00,30.7,30.74,30.66,30.67,62200.0,26.6504,26.6851,26.6156,26.6243,62200.0
2013-02-05 14:55:00,30.67,30.69,30.63,30.64,97400.0,26.6243,26.6417,26.5896,26.5983,97400.0
2013-02-05 15:00:00,30.64,30.66,30.61,30.61,103200.0,26.5983,26.6156,26.5722,26.5722,103200.0
2013-02-05 15:05:00,30.61,30.63,30.53,30.53,123900.0,26.5722,26.5896,26.5028,26.5028,123900.0
2013-02-05 15:10:00,30.52,30.56,30.41,30.51,236300.0,26.4941,26.5288,26.3986,26.4854,236300.0
2013-02-05 15:15:00,30.52,30.53,30.44,30.51,109600.0,26.4941,26.5028,26.4247,26.4854,109600.0
2013-02-05 15:20:00,30.52,30.67,30.51,30.57,163000.0,26.4941,26.6243,26.4854,26.5375,163000.0
2013-02-05 15:25:00,30.56,30.76,30.53,30.75,219900.0,26.5288,26.7024,26.5028,26.6938,219900.0
2013-02-05 15:30:00,30.75,30.82,30.59,30.8,486200.0,26.6938,26.7545,26.5549,26.7372,486200.0
2013-02-05 15:35:00,30.8,30.82,30.7,30.77,391000.0,26.7372,26.7545,26.6504,26.7111,391000.0
2013-02-05 15:40:00,30.77,30.8,30.73,30.74,444200.0,26.7111,26.7372,26.6764,26.6851,444200.0
2013-02-05 15:45:00,30.74,30.79,30.65,30.68,267500.0,26.6851,26.7285,26.607,26.633,267500.0
2013-02-05 15:50:00,30.68,30.75,30.66,30.72,342300.0,26.633,26.6938,26.6156,26.6677,342300.0
2013-02-05 15:55:00,30.72,30.94,30.72,30.9,515700.0,26.6677,26.8587,26.6677,26.824,515700.0
2013-02-06 09:30:00,30.81,31.1,30.68,31.1,84700.0,26.7458,26.9976,26.633,26.9976,84700.0
2013-02-06 09:35:00,31.09,31.53,31.01,31.49,66700.0,26.9889,27.3709,26.9195,27.3362,66700.0
2013-02-06 09:40:00,31.49,31.52,31.44,31.5,119900.0,27.3362,27.3622,27.2927,27.3448,119900.0
2013-02-06 09:45:00,31.5,31.55,31.44,31.5,190900.0,27.3448,27.3882,27.2927,27.3448,190900.0
2013-02-06 09:50:00,31.5,31.53,31.26,31.28,70200.0,27.3448,27.3709,27.1365,27.1539,70200.0
2013-02-06 09:55:00,31.28,31.32,31.1,31.12,54200.0,27.1539,27.1886,26.9976,27.015,54200.0
2013-02-06 10:00:00,31.12,31.24,31.0,31.22,55100.0,27.015,27.1191,26.9108,27.1018,55100.0
2013-02-06 10:05:00,31.21,31.35,31.15,31.3,56100.0,27.0931,27.2146,27.041,27.1712,56100.0
2013-02-06 10:10:00,31.31,31.32,31.0,31.08,106200.0,27.1799,27.1886,26.9108,26.9802,106200.0
2013-02-06 10:15:00,31.07,31.14,30.96,30.98,145000.0,26.9716,27.0323,26.8761,26.8934,145000.0
2013-02-06 10:20:00,30.98,31.06,30.93,31.06,141500.0,26.8934,26.9629,26.85,26.9629,141500.0
2013-02-06 10:25:00,31.06,31.16,31.05,31.15,41600.0,26.9629,27.0497,26.9542,27.041,41600.0
2013-02-06 10:30:00,31.16,31.29,31.14,31.21,81600.0,27.0497,27.1625,27.0323,27.0931,81600.0
2013-02-06 10:35:00,31.24,31.26,31.21,31.21,55200.0,27.1191,27.1365,27.0931,27.0931,55200.0
2013-02-06 10:40:00,31.22,31.28,31.2,31.28,106100.0,27.1018,27.1539,27.0844,27.1539,106100.0
2013-02-06 10:45:00,31.28,31.3,31.11,31.16,65600.0,27.1539,27.1712,27.0063,27.0497,65600.0
2013-02-06 10:50:00,31.16,31.21,31.13,31.21,49900.0,27.0497,27.0931,27.0236,27.0931,49900.0
2013-02-06 10:55:00,31.2,31.21,31.17,31.21,30800.0,27.0844,27.0931,27.0584,27.0931,30800.0
2013-02-06 11:00:00,31.2,31.23,31.17,31.2,38700.0,27.0844,27.1104,27.0584,27.0844,38700.0
2013-02-06 11:05:00,31.21,31.22,31.17,31.18,53300.0,27.0931,27.1018,27.0584,27.067,53300.0
2013-02-06 11:10:00,31.19,31.21,31.16,31.19,43100.0,27.0757,27.0931,27.0497,27.0757,43100.0
2013-02-06 11:15:00,31.19,31.24,31.19,31.23,26400.0,27.0757,27.1191,27.0757,27.1104,26400.0
2013-02-06 11:20:00,31.23,31.26,31.22,31.24,32000.0,27.1104,27.1365,27.1018,27.1191,32000.0
2013-02-06 11:25:00,31.23,31.26,31.23,31.25,10400.0,27.1104,27.1365,27.1104,27.1278,10400.0
2013-02-06 11:30:00,31.25,31.33,31.24,31.28,81600.0,27.1278,27.1973,27.1191,27.1539,81600.0
2013-02-06 11:35:00,31.28,31.34,31.25,31.34,39600.0,27.1539,27.2059,27.1278,27.2059,39600.0
2013-02-06 11:40:00,31.35,31.36,31.29,31.29,58100.0,27.2146,27.2233,27.1625,27.1625,58100.0
2013-02-06 11:45:00,31.29,31.4,31.29,31.4,15800.0,27.1625,27.258,27.1625,27.258,15800.0
2013-02-06 11:50:00,31.41,31.43,31.31,31.34,35100.0,27.2667,27.2841,27.1799,27.2059,35100.0
2013-02-06 11:55:00,31.35,31.37,31.3,31.32,24600.0,27.2146,27.232,27.1712,27.1886,24600.0
2013-02-06 12:00:00,31.3,31.42,31.3,31.35,29600.0,27.1712,27.2754,27.1712,27.2146,29600.0
2013-02-06 12:05:00,31.36,31.43,31.35,31.43,26800.0,27.2233,27.2841,27.2146,27.2841,26800.0
2013-02-06 12:10:00,31.43,31.43,31.32,31.32,46500.0,27.2841,27.2841,27.1886,27.1886,46500.0
2013-02-06 12:15:00,31.33,31.4,31.32,31.34,50900.0,27.1973,27.258,27.1886,27.2059,50900.0
2013-02-06 12:20:00,31.35,31.36,31.33,31.36,9700.0,27.2146,27.2233,27.1973,27.2233,9700.0
2013-02-06 12:25:00,31.35,31.36,31.3,31.31,81600.0,27.2146,27.2233,27.1712,27.1799,81600.0
2013-02-06 12:30:00,31.3,31.32,31.16,31.17,32000.0,27.1712,27.1886,27.0497,27.0584,32000.0
2013-02-06 12:35:00,31.17,31.25,31.15,31.21,25800.0,27.0584,27.1278,27.041,27.0931,25800.0
2013-02-06 12:40:00,31.21,31.23,31.2,31.22,13300.0,27.0931,27.1104,27.0844,27.1018,13300.0
2013-02-06 12:45:00,31.22,31.26,31.21,31.26,70200.0,27.1018,27.1365,27.0931,27.1365,70200.0
2013-02-06 12:50:00,31.26,31.3,31.23,31.26,55300.0,27.1365,27.1712,27.1104,27.1365,55300.0
2013-02-06 12:55:00,31.26,31.27,31.21,31.21,38600.0,27.1365,27.1452,27.0931,27.0931,38600.0
2013-02-06 13:00:00,31.21,31.24,31.21,31.22,25200.0,27.0931,27.1191,27.0931,27.1018,25200.0
2013-02-06 13:05:00,31.23,31.23,31.18,31.2,23700.0,27.1104,27.1104,27.067,27.0844,23700.0
2013-02-06 13:10:00,31.2,31.22,31.2,31.22,15700.0,27.0844,27.1018,27.0844,27.1018,15700.0
2013-02-06 13:15:00,31.22,31.29,31.21,31.26,30300.0,27.1018,27.1625,27.0931,27.1365,30300.0
2013-02-06 13:20:00,31.26,31.26,31.06,31.06,44500.0,27.1365,27.1365,26.9629,26.9629,44500.0
2013-02-06 13:25:00,31.07,31.07,31.01,31.02,64200.0,26.9716,26.9716,26.9195,26.9281,64200.0
2013-02-06 13:30:00,31.02,31.02,31.01,31.02,61300.0,26.9281,26.9281,26.9195,26.9281,61300.0
2013-02-06 13:35:00,31.01,31.02,31.0,31.02,244900.0,26.9195,26.9281,26.9108,26.9281,244900.0
2013-02-06 13:40:00,31.02,31.34,31.0,31.21,124200.0,26.9281,27.2059,26.9108,27.0931,124200.0
2013-02-06 13:45:00,31.2,31.3,31.16,31.3,83500.0,27.0844,27.1712,27.0497,27.1712,83500.0
2013-02-06 13:50:00,31.31,31.33,31.25,31.29,77300.0,27.1799,27.1973,27.1278,27.1625,77300.0
2013-02-06 13:55:00,31.28,31.29,31.16,31.21,74700.0,27.1539,27.1625,27.0497,27.0931,74700.0
2013-02-06 14:00:00,31.22,31.23,31.2,31.23,19900.0,27.1018,27.1104,27.0844,27.1104,19900.0
2013-02-06 14:05:00,31.24,31.25,31.22,31.24,33400.0,27.1191,27.1278,27.1018,27.1191,33400.0
2013-02-06 14:10:00,31.25,31.25,31.18,31.18,34000.0,27.1278,27.1278,27.067,27.067,34000.0
2013-02-06 14:15:00,31.19,31.2,31.13,31.13,17300.0,27.0757,27.0844,27.0236,27.0236,17300.0
2013-02-06 14:20:00,31.13,31.2,31.11,31.16,108400.0,27.0236,27.0844,27.0063,27.0497,108400.0
2013-02-06 14:25:00,31.16,31.17,31.13,31.14,22500.0,27.0497,27.0584,27.0236,27.0323,22500.0
2013-02-06 14:30:00,31.14,31.21,31.13,31.21,46300.0,27.0323,27.0931,27.0236,27.0931,46300.0
2013-02-06 14:35:00,31.2,31.21,31.14,31.18,44400.0,27.0844,27.0931,27.0323,27.067,44400.0
2013-02-06 14:40:00,31.19,31.2,31.14,31.18,79900.0,27.0757,27.0844,27.0323,27.067,79900.0
2013-02-06 14:45:00,31.18,31.23,31.12,31.16,164600.0,27.067,27.1104,27.015,27.0497,164600.0
2013-02-06 14:50:00,31.15,31.24,31.15,31.21,170900.0,27.041,27.1191,27.041,27.0931,170900.0
2013-02-06 14:55:00,31.21,31.27,31.21,31.27,100900.0,27.0931,27.1452,27.0931,27.1452,100900.0
2013-02-06 15:00:00,31.28,31.28,31.21,31.21,34400.0,27.1539,27.1539,27.0931,27.0931,34400.0
2013-02-06 15:05:00,31.21,31.22,31.2,31.21,29400.0,27.0931,27.1018,27.0844,27.0931,29400.0
2013-02-06 15:10:00,31.21,31.29,31.21,31.29,36700.0,27.0931,27.1625,27.0931,27.1625,36700.0
2013-02-06 15:15:00,31.3,31.32,31.21,31.22,37600.0,27.1712,27.1886,27.0931,27.1018,37600.0
2013-02-06 15:20:00,31.22,31.23,31.19,31.21,40000.0,27.1018,27.1104,27.0757,27.0931,40000.0
2013-02-06 15:25:00,31.21,31.32,31.2,31.29,104400.0,27.0931,27.1886,27.0844,27.1625,104400.0
2013-02-06 15:30:00,31.29,31.3,31.23,31.27,34700.0,27.1625,27.1712,27.1104,27.1452,34700.0
2013-02-06 15:35:00,31.27,31.28,31.2,31.21,43800.0,27.1452,27.1539,27.0844,27.0931,43800.0
2013-02-06 15:40:00,31.2,31.29,31.19,31.26,120000.0,27.0844,27.1625,27.0757,27.1365,120000.0
2013-02-06 15:45:00,31.27,31.28,31.19,31.21,72500.0,27.1452,27.1539,27.0757,27.0931,72500.0
2013-02-06 15:50:00,31.22,31.28,31.21,31.27,126300.0,27.1018,27.1539,27.0931,27.1452,126300.0
2013-02-06 15:55:00,31.27,31.38,31.27,31.36,293800.0,27.1452,27.2407,27.1452,27.2233,293800.0
2013-02-07 09:30:00,31.43,31.62,31.4,31.6,47100.0,27.2841,27.449,27.258,27.4316,47100.0
2013-02-07 09:35:00,31.6,31.65,31.52,31.52,50100.0,27.4316,27.475,27.3622,27.3622,50100.0
2013-02-07 09:40:00,31.52,31.52,31.32,31.41,30700.0,27.3622,27.3622,27.1886,27.2667,30700.0
2013-02-07 09:45:00,31.41,31.54,31.38,31.53,32300.0,27.2667,27.3796,27.2407,27.3709,32300.0
2013-02-07 09:50:00,31.53,31.54,31.37,31.41,19300.0,27.3709,27.3796,27.232,27.2667,19300.0
2013-02-07 09:55:00,31.41,31.48,31.39,31.39,25900.0,27.2667,27.3275,27.2493,27.2493,25900.0
2013-02-07 10:00:00,31.4,31.4,31.3,31.31,23600.0,27.258,27.258,27.1712,27.1799,23600.0
2013-02-07 10:05:00,31.31,31.32,31.22,31.3,17500.0,27.1799,27.1886,27.1018,27.1712,17500.0
2013-02-07 10:10:00,31.29,31.31,31.23,31.23,39600.0,27.1625,27.1799,27.1104,27.1104,39600.0
2013-02-07 10:15:00,31.24,31.27,31.2,31.25,39100.0,27.1191,27.1452,27.0844,27.1278,39100.0
2013-02-07 10:20:00,31.25,31.25,31.12,31.14,18400.0,27.1278,27.1278,27.015,27.0323,18400.0
2013-02-07 10:25:00,31.15,31.2,31.08,31.18,15800.0,27.041,27.0844,26.9802,27.067,15800.0
2013-02-07 10:30:00,31.18,31.23,31.17,31.21,33500.0,27.067,27.1104,27.0584,27.0931,33500.0
2013-02-07 10:35:00,31.2,31.21,31.13,31.18,29300.0,27.0844,27.0931,27.0236,27.067,29300.0
2013-02-07 10:40:00,31.18,31.19,31.13,31.13,24900.0,27.067,27.0757,27.0236,27.0236,24900.0
2013-02-07 10:45:00,31.13,31.18,31.1,31.18,17700.0,27.0236,27.067,26.9976,27.067,17700.0
2013-02-07 10:50:00,31.18,31.19,31.1,31.15,21100.0,27.067,27.0757,26.9976,27.041,21100.0
2013-02-07 10:55:00,31.16,31.27,31.16,31.27,17700.0,27.0497,27.1452,27.0497,27.1452,17700.0
2013-02-07 11:00:00,31.28,31.39,31.22,31.33,143900.0,27.1539,27.2493,27.1018,27.1973,143900.0
2013-02-07 11:05:00,31.32,31.38,31.29,31.3,30300.0,27.1886,27.2407,27.1625,27.1712,30300.0
2013-02-07 11:10:00,31.3,31.35,31.3,31.31,32700.0,27.1712,27.2146,27.1712,27.1799,32700.0
2013-02-07 11:15:00,31.31,31.36,31.3,31.34,24100.0,27.1799,27.2233,27.1712,27.2059,24100.0
2013-02-07 11:20:00,31.32,31.37,31.31,31.37,12600.0,27.1886,27.232,27.1799,27.232,12600.0
2013-02-07 11:25:00,31.36,31.37,31.32,31.37,20700.0,27.2233,27.232,27.1886,27.232,20700.0
2013-02-07 11:30:00,31.36,31.37,31.32,31.33,25800.0,27.2233,27.232,27.1886,27.1973,25800.0
2013-02-07 11:35:00,31.32,31.34,31.3,31.3,27900.0,27.1886,27.2059,27.1712,27.1712,27900.0
2013-02-07 11:40:00,31.32,31.34,31.3,31.31,25100.0,27.1886,27.2059,27.1712,27.1799,25100.0
2013-02-07 11:45:00,31.31,31.35,31.3,31.31,28200.0,27.1799,27.2146,27.1712,27.1799,28200.0
2013-02-07 11:50:00,31.3,31.37,31.29,31.37,30500.0,27.1712,27.232,27.1625,27.232,30500.0
2013-02-07 11:55:00,31.37,31.38,31.3,31.33,16100.0,27.232,27.2407,27.1712,27.1973,16100.0
2013-02-07 12:00:00,31.32,31.35,31.31,31.34,8200.0,27.1886,27.2146,27.1799,27.2059,8200.0
2013-02-07 12:05:00,31.34,31.4,31.34,31.34,28900.0,27.2059,27.258,27.2059,27.2059,28900.0
2013-02-07 12:10:00,31.33,31.38,31.33,31.38,17200.0,27.1973,27.2407,27.1973,27.2407,17200.0
2013-02-07 12:15:00,31.38,31.38,31.31,31.36,73300.0,27.2407,27.2407,27.1799,27.2233,73300.0
2013-02-07 12:20:00,31.36,31.36,31.31,31.31,20500.0,27.2233,27.2233,27.1799,27.1799,20500.0
2013-02-07 12:25:00,31.31,31.36,31.31,31.36,78100.0,27.1799,27.2233,27.1799,27.2233,78100.0
2013-02-07 12:30:00,31.35,31.38,31.34,31.38,21400.0,27.2146,27.2407,27.2059,27.2407,21400.0
2013-02-07 12:35:00,31.37,31.4,31.35,31.38,30700.0,27.232,27.258,27.2146,27.2407,30700.0
2013-02-07 12:40:00,31.38,31.41,31.37,31.4,67000.0,27.2407,27.2667,27.232,27.258,67000.0
2013-02-07 12:45:00,31.4,31.44,31.4,31.43,18100.0,27.258,27.2927,27.258,27.2841,18100.0
2013-02-07 12:50:00,31.44,31.48,31.39,31.48,73600.0,27.2927,27.3275,27.2493,27.3275,73600.0
2013-02-07 12:55:00,31.49,31.52,31.46,31.49,101100.0,27.3362,27.3622,27.3101,27.3362,101100.0
2013-02-07 13:00:00,31.49,31.52,31.49,31.52,10800.0,27.3362,27.3622,27.3362,27.3622,10800.0
2013-02-07 13:05:00,31.51,31.51,31.46,31.46,19900.0,27.3535,27.3535,27.3101,27.3101,19900.0
2013-02-07 13:10:00,31.45,31.48,31.44,31.48,18500.0,27.3014,27.3275,27.2927,27.3275,18500.0
2013-02-07 13:15:00,31.48,31.5,31.45,31.49,21600.0,27.3275,27.3448,27.3014,27.3362,21600.0
2013-02-07 13:20:00,31.5,31.5,31.45,31.47,22300.0,27.3448,27.3448,27.3014,27.3188,22300.0
2013-02-07 13:25:00,31.46,31.54,31.46,31.5,108700.0,27.3101,27.3796,27.3101,27.3448,108700.0
2013-02-07 13:30:00,31.51,31.62,31.48,31.6,269000.0,27.3535,27.449,27.3275,27.4316,269000.0
2013-02-07 13:35:00,31.6,31.83,31.59,31.64,153800.0,27.4316,27.6313,27.423,27.4664,153800.0
2013-02-07 13:40:00,31.66,31.66,31.56,31.59,45800.0,27.4837,27.4837,27.3969,27.423,45800.0
2013-02-07 13:45:00,31.59,31.61,31.51,31.51,29600.0,27.423,27.4403,27.3535,27.3535,29600.0
2013-02-07 13:50:00,31.52,31.58,31.46,31.55,94600.0,27.3622,27.4143,27.3101,27.3882,94600.0
2013-02-07 13:55:00,31.54,31.56,31.5,31.51,61000.0,27.3796,27.3969,27.3448,27.3535,61000.0
2013-02-07 14:00:00,31.52,31.55,31.48,31.52,45600.0,27.3622,27.3882,27.3275,27.3622,45600.0
2013-02-07 14:05:00,31.54,31.54,31.49,31.52,34400.0,27.3796,27.3796,27.3362,27.3622,34400.0
2013-02-07 14:10:00,31.52,31.53,31.4,31.43,59500.0,27.3622,27.3709,27.258,27.2841,59500.0
2013-02-07 14:15:00,31.43,31.53,31.43,31.49,172900.0,27.2841,27.3709,27.2841,27.3362,172900.0
2013-02-07 14:20:00,31.49,31.55,31.48,31.51,164900.0,27.3362,27.3882,27.3275,27.3535,164900.0
2013-02-07 14:25:00,31.51,31.52,31.46,31.5,46100.0,27.3535,27.3622,27.3101,27.3448,46100.0
2013-02-07 14:30:00,31.51,31.52,31.44,31.48,30300.0,27.3535,27.3622,27.2927,27.3275,30300.0
2013-02-07 14:35:00,31.48,31.5,31.46,31.5,41300.0,27.3275,27.3448,27.3101,27.3448,41300.0
2013-02-07 14:40:00,31.5,31.53,31.5,31.51,21900.0,27.3448,27.3709,27.3448,27.3535,21900.0
2013-02-07 14:45:00,31.5,31.52,31.5,31.51,56700.0,27.3448,27.3622,27.3448,27.3535,56700.0
2013-02-07 14:50:00,31.5,31.53,31.46,31.53,85500.0,27.3448,27.3709,27.3101,27.3709,85500.0
2013-02-07 14:55:00,31.53,31.54,31.49,31.49,51900.0,27.3709,27.3796,27.3362,27.3362,51900.0
2013-02-07 15:00:00,31.49,31.51,31.49,31.5,76300.0,27.3362,27.3535,27.3362,27.3448,76300.0
2013-02-07 15:05:00,31.5,31.63,31.5,31.58,105100.0,27.3448,27.4577,27.3448,27.4143,105100.0
2013-02-07 15:10:00,31.59,31.62,31.55,31.61,100300.0,27.423,27.449,27.3882,27.4403,100300.0
2013-02-07 15:15:00,31.6,31.61,31.51,31.54,96200.0,27.4316,27.4403,27.3535,27.3796,96200.0
2013-02-07 15:20:00,31.53,31.59,31.52,31.54,110300.0,27.3709,27.423,27.3622,27.3796,110300.0
2013-02-07 15:25:00,31.55,31.68,31.55,31.61,107700.0,27.3882,27.5011,27.3882,27.4403,107700.0
2013-02-07 15:30:00,31.61,31.64,31.47,31.55,88400.0,27.4403,27.4664,27.3188,27.3882,88400.0
2013-02-07 15:35:00,31.54,31.59,31.52,31.55,148900.0,27.3796,27.423,27.3622,27.3882,148900.0
2013-02-07 15:40:00,31.55,31.6,31.53,31.56,98200.0,27.3882,27.4316,27.3709,27.3969,98200.0
2013-02-07 15:45:00,31.57,31.61,31.55,31.57,91200.0,27.4056,27.4403,27.3882,27.4056,91200.0
2013-02-07 15:50:00,31.57,31.6,31.51,31.52,123900.0,27.4056,27.4316,27.3535,27.3622,123900.0
2013-02-07 15:55:00,31.52,31.59,31.52,31.58,149500.0,27.3622,27.423,27.3622,27.4143,149500.0
2013-02-08 09:30:00,31.62,31.96,31.61,31.95,74200.0,27.449,27.7442,27.4403,27.7355,74200.0
2013-02-08 09:35:00,31.95,31.97,31.85,31.92,63500.0,27.7355,27.7528,27.6487,27.7094,63500.0
2013-02-08 09:40:00,31.93,32.03,31.87,31.96,124000.0,27.7181,27.8049,27.666,27.7442,124000.0
2013-02-08 09:45:00,31.95,31.97,31.8,31.89,66200.0,27.7355,27.7528,27.6053,27.6834,66200.0
2013-02-08 09:50:00,31.88,32.0,31.88,31.91,109700.0,27.6747,27.7789,27.6747,27.7007,109700.0
2013-02-08 09:55:00,31.91,31.95,31.81,31.89,55800.0,27.7007,27.7355,27.6139,27.6834,55800.0
2013-02-08 10:00:00,31.88,31.96,31.86,31.96,20600.0,27.6747,27.7442,27.6573,27.7442,20600.0
2013-02-08 10:05:00,31.97,31.97,31.87,31.9,46000.0,27.7528,27.7528,27.666,27.6921,46000.0
2013-02-08 10:10:00,31.89,31.99,31.87,31.96,34800.0,27.6834,27.7702,27.666,27.7442,34800.0
2013-02-08 10:15:00,31.96,31.96,31.89,31.9,23200.0,27.7442,27.7442,27.6834,27.6921,23200.0
2013-02-08 10:20:00,31.91,31.98,31.89,31.97,41600.0,27.7007,27.7615,27.6834,27.7528,41600.0
2013-02-08 10:25:00,31.98,31.98,31.81,31.84,38100.0,27.7615,27.7615,27.6139,27.64,38100.0
2013-02-08 10:30:00,31.85,31.91,31.82,31.87,39900.0,27.6487,27.7007,27.6226,27.666,39900.0
2013-02-08 10:35:00,31.87,31.94,31.84,31.92,61500.0,27.666,27.7268,27.64,27.7094,61500.0
2013-02-08 10:40:00,31.92,31.93,31.84,31.87,26300.0,27.7094,27.7181,27.64,27.666,26300.0
2013-02-08 10:45:00,31.86,31.94,31.85,31.87,43200.0,27.6573,27.7268,27.6487,27.666,43200.0
2013-02-08 10:50:00,31.87,31.87,31.78,31.82,85400.0,27.666,27.666,27.5879,27.6226,85400.0
2013-02-08 10:55:00,31.79,31.8,31.69,31.76,21700.0,27.5966,27.6053,27.5098,27.5705,21700.0
2013-02-08 11:00:00,31.75,31.84,31.74,31.75,23700.0,27.5619,27.64,27.5532,27.5619,23700.0
2013-02-08 11:05:00,31.76,31.85,31.74,31.81,137500.0,27.5705,27.6487,27.5532,27.6139,137500.0
2013-02-08 11:10:00,31.82,31.82,31.75,31.79,24200.0,27.6226,27.6226,27.5619,27.5966,24200.0
2013-02-08 11:15:00,31.8,31.85,31.75,31.83,28900.0,27.6053,27.6487,27.5619,27.6313,28900.0
2013-02-08 11:20:00,31.84,31.85,31.78,31.79,13900.0,27.64,27.6487,27.5879,27.5966,13900.0
2013-02-08 11:25:00,31.78,31.81,31.74,31.81,26700.0,27.5879,27.6139,27.5532,27.6139,26700.0
2013-02-08 11:30:00,31.81,31.82,31.7,31.81,17300.0,27.6139,27.6226,27.5184,27.6139,17300.0
2013-02-08 11:35:00,31.83,31.84,31.78,31.82,20900.0,27.6313,27.64,27.5879,27.6226,20900.0
2013-02-08 11:40:00,31.82,31.86,31.82,31.85,28400.0,27.6226,27.6573,27.6226,27.6487,28400.0
2013-02-08 11:45:00,31.85,32.0,31.84,31.95,89300.0,27.6487,27.7789,27.64,27.7355,89300.0
2013-02-08 11:50:00,31.95,31.95,31.9,31.91,33600.0,27.7355,27.7355,27.6921,27.7007,33600.0
2013-02-08 11:55:00,31.9,31.91,31.9,31.91,19600.0,27.6921,27.7007,27.6921,27.7007,19600.0
2013-02-08 12:00:00,31.9,31.91,31.9,31.9,17600.0,27.6921,27.7007,27.6921,27.6921,17600.0
2013-02-08 12:05:00,31.9,31.91,31.9,31.91,14600.0,27.6921,27.7007,27.6921,27.7007,14600.0
2013-02-08 12:10:00,31.9,31.98,31.9,31.97,21700.0,27.6921,27.7615,27.6921,27.7528,21700.0
2013-02-08 12:15:00,31.98,32.06,31.97,32.0,33800.0,27.7615,27.831,27.7528,27.7789,33800.0
2013-02-08 12:20:00,32.01,32.05,32.0,32.02,19300.0,27.7876,27.8223,27.7789,27.7962,19300.0
2013-02-08 12:25:00,32.03,32.08,32.02,32.06,33900.0,27.8049,27.8483,27.7962,27.831,33900.0
2013-02-08 12:30:00,32.06,32.06,32.05,32.06,16400.0,27.831,27.831,27.8223,27.831,16400.0
2013-02-08 12:35:00,32.05,32.06,32.05,32.05,20200.0,27.8223,27.831,27.8223,27.8223,20200.0
2013-02-08 12:40:00,32.05,32.1,32.05,32.07,68300.0,27.8223,27.8657,27.8223,27.8396,68300.0
2013-02-08 12:45:00,32.09,32.14,32.06,32.13,44200.0,27.857,27.9004,27.831,27.8917,44200.0
2013-02-08 12:50:00,32.11,32.13,32.08,32.12,24300.0,27.8744,27.8917,27.8483,27.883,24300.0
2013-02-08 12:55:00,32.11,32.2,32.09,32.2,29600.0,27.8744,27.9525,27.857,27.9525,29600.0
2013-02-08 13:00:00,32.18,32.26,32.18,32.26,87200.0,27.9351,28.0046,27.9351,28.0046,87200.0
2013-02-08 13:05:00,32.26,32.28,32.14,32.21,80900.0,28.0046,28.0219,27.9004,27.9612,80900.0
2013-02-08 13:10:00,32.21,32.24,32.15,32.21,56300.0,27.9612,27.9872,27.9091,27.9612,56300.0
2013-02-08 13:15:00,32.21,32.22,32.16,32.2,46800.0,27.9612,27.9699,27.9178,27.9525,46800.0
2013-02-08 13:20:00,32.2,32.27,32.19,32.21,25900.0,27.9525,28.0133,27.9438,27.9612,25900.0
2013-02-08 13:25:00,32.21,32.26,32.18,32.24,47400.0,27.9612,28.0046,27.9351,27.9872,47400.0
2013-02-08 13:30:00,32.23,32.26,32.22,32.25,42600.0,27.9785,28.0046,27.9699,27.9959,42600.0
2013-02-08 13:35:00,32.25,32.25,32.2,32.22,72200.0,27.9959,27.9959,27.9525,27.9699,72200.0
2013-02-08 13:40:00,32.23,32.27,32.2,32.26,42400.0,27.9785,28.0133,27.9525,28.0046,42400.0
2013-02-08 13:45:00,32.25,32.28,32.24,32.24,31900.0,27.9959,28.0219,27.9872,27.9872,31900.0
2013-02-08 13:50:00,32.25,32.29,32.23,32.27,29600.0,27.9959,28.0306,27.9785,28.0133,29600.0
2013-02-08 13:55:00,32.28,32.28,32.24,32.24,41200.0,28.0219,28.0219,27.9872,27.9872,41200.0
2013-02-08 14:00:00,32.24,32.3,32.23,32.25,40100.0,27.9872,28.0393,27.9785,27.9959,40100.0
2013-02-08 14:05:00,32.26,32.3,32.26,32.26,26700.0,28.0046,28.0393,28.0046,28.0046,26700.0
2013-02-08 14:10:00,32.26,32.26,32.23,32.23,26700.0,28.0046,28.0046,27.9785,27.9785,26700.0
2013-02-08 14:15:00,32.24,32.25,32.22,32.25,65500.0,27.9872,27.9959,27.9699,27.9959,65500.0
2013-02-08 14:20:00,32.24,32.25,32.17,32.19,67800.0,27.9872,27.9959,27.9265,27.9438,67800.0
2013-02-08 14:25:00,32.18,32.2,32.17,32.19,32600.0,27.9351,27.9525,27.9265,27.9438,32600.0
2013-02-08 14:30:00,32.19,32.19,32.16,32.16,32900.0,27.9438,27.9438,27.9178,27.9178,32900.0
2013-02-08 14:35:00,32.16,32.2,32.15,32.18,25500.0,27.9178,27.9525,27.9091,27.9351,25500.0
2013-02-08 14:40:00,32.18,32.25,32.15,32.24,63300.0,27.9351,27.9959,27.9091,27.9872,63300.0
2013-02-08 14:45:00,32.23,32.42,32.02,32.06,409000.0,27.9785,28.1435,27.7962,27.831,409000.0
2013-02-08 14:50:00,32.05,32.05,31.75,31.78,166200.0,27.8223,27.8223,27.5619,27.5879,166200.0
2013-02-08 14:55:00,31.79,31.93,31.79,31.9,56000.0,27.5966,27.7181,27.5966,27.6921,56000.0
2013-02-08 15:00:00,31.9,31.91,31.9,31.9,30100.0,27.6921,27.7007,27.6921,27.6921,30100.0
2013-02-08 15:05:00,31.9,31.91,31.75,31.8,62100.0,27.6921,27.7007,27.5619,27.6053,62100.0
2013-02-08 15:10:00,31.8,31.92,31.75,31.92,94200.0,27.6053,27.7094,27.5619,27.7094,94200.0
2013-02-08 15:15:00,31.93,31.93,31.87,31.89,41300.0,27.7181,27.7181,27.666,27.6834,41300.0
2013-02-08 15:20:00,31.89,31.9,31.87,31.88,110800.0,27.6834,27.6921,27.666,27.6747,110800.0
2013-02-08 15:25:00,31.87,31.94,31.87,31.93,48500.0,27.666,27.7268,27.666,27.7181,48500.0
2013-02-08 15:30:00,31.93,31.93,31.87,31.87,41400.0,27.7181,27.7181,27.666,27.666,41400.0
2013-02-08 15:35:00,31.87,31.93,31.87,31.91,70900.0,27.666,27.7181,27.666,27.7007,70900.0
2013-02-08 15:40:00,31.91,31.91,31.89,31.89,81700.0,27.7007,27.7007,27.6834,27.6834,81700.0
2013-02-08 15:45:00,31.9,31.91,31.75,31.78,162400.0,27.6921,27.7007,27.5619,27.5879,162400.0
2013-02-08 15:50:00,31.79,31.89,31.78,31.84,110200.0,27.5966,27.6834,27.5879,27.64,110200.0
2013-02-08 15:55:00,31.84,31.85,31.77,31.83,304300.0,27.64,27.6487,27.5792,27.6313,304300.0
2013-02-11 09:30:00,31.64,31.7,31.31,31.41,86400.0,27.4664,27.5184,27.1799,27.2667,86400.0
2013-02-11 09:35:00,31.42,31.45,31.22,31.33,91000.0,27.2754,27.3014,27.1018,27.1973,91000.0
2013-02-11 09:40:00,31.29,31.33,31.05,31.3,139300.0,27.1625,27.1973,26.9542,27.1712,139300.0
2013-02-11 09:45:00,31.31,31.45,31.15,31.18,79900.0,27.1799,27.3014,27.041,27.067,79900.0
2013-02-11 09:50:00,31.16,31.34,31.09,31.31,99400.0,27.0497,27.2059,26.9889,27.1799,99400.0
2013-02-11 09:55:00,31.32,31.38,31.21,31.37,29200.0,27.1886,27.2407,27.0931,27.232,29200.0
2013-02-11 10:00:00,31.38,31.38,31.19,31.27,25300.0,27.2407,27.2407,27.0757,27.1452,25300.0
2013-02-11 10:05:00,31.29,31.32,31.19,31.29,31400.0,27.1625,27.1886,27.0757,27.1625,31400.0
2013-02-11 10:10:00,31.3,31.34,31.26,31.29,22300.0,27.1712,27.2059,27.1365,27.1625,22300.0
2013-02-11 10:15:00,31.3,31.31,31.26,31.26,78400.0,27.1712,27.1799,27.1365,27.1365,78400.0
2013-02-11 10:20:00,31.26,31.27,31.16,31.17,17600.0,27.1365,27.1452,27.0497,27.0584,17600.0
2013-02-11 10:25:00,31.17,31.2,31.13,31.17,15900.0,27.0584,27.0844,27.0236,27.0584,15900.0
2013-02-11 10:30:00,31.17,31.18,31.12,31.18,18900.0,27.0584,27.067,27.015,27.067,18900.0
2013-02-11 10:35:00,31.18,31.19,31.14,31.18,12000.0,27.067,27.0757,27.0323,27.067,12000.0
2013-02-11 10:40:00,31.18,31.23,31.15,31.22,19300.0,27.067,27.1104,27.041,27.1018,19300.0
2013-02-11 10:45:00,31.23,31.25,31.21,31.22,30000.0,27.1104,27.1278,27.0931,27.1018,30000.0
2013-02-11 10:50:00,31.21,31.24,31.18,31.19,29400.0,27.0931,27.1191,27.067,27.0757,29400.0
2013-02-11 10:55:00,31.19,31.24,31.18,31.23,34000.0,27.0757,27.1191,27.067,27.1104,34000.0
2013-02-11 11:00:00,31.22,31.25,31.16,31.21,25500.0,27.1018,27.1278,27.0497,27.0931,25500.0
2013-02-11 11:05:00,31.22,31.24,31.17,31.24,12500.0,27.1018,27.1191,27.0584,27.1191,12500.0
2013-02-11 11:10:00,31.23,31.24,31.17,31.17,22300.0,27.1104,27.1191,27.0584,27.0584,22300.0
2013-02-11 11:15:00,31.19,31.2,31.15,31.16,26400.0,27.0757,27.0844,27.041,27.0497,26400.0
2013-02-11 11:20:00,31.17,31.23,31.14,31.21,25600.0,27.0584,27.1104,27.0323,27.0931,25600.0
2013-02-11 11:25:00,31.21,31.27,31.21,31.24,47000.0,27.0931,27.1452,27.0931,27.1191,47000.0
2013-02-11 11:30:00,31.24,31.25,31.21,31.23,22100.0,27.1191,27.1278,27.0931,27.1104,22100.0
2013-02-11 11:35:00,31.23,31.24,31.21,31.21,28300.0,27.1104,27.1191,27.0931,27.0931,28300.0
2013-02-11 11:40:00,31.22,31.26,31.22,31.24,74800.0,27.1018,27.1365,27.1018,27.1191,74800.0
2013-02-11 11:45:00,31.25,31.32,31.24,31.31,22000.0,27.1278,27.1886,27.1191,27.1799,22000.0
2013-02-11 11:50:00,31.31,31.33,31.28,31.33,24200.0,27.1799,27.1973,27.1539,27.1973,24200.0
2013-02-11 11:55:00,31.33,31.34,31.29,31.3,52200.0,27.1973,27.2059,27.1625,27.1712,52200.0
2013-02-11 12:00:00,31.29,31.36,31.26,31.35,43300.0,27.1625,27.2233,27.1365,27.2146,43300.0
2013-02-11 12:05:00,31.35,31.37,31.31,31.33,34000.0,27.2146,27.232,27.1799,27.1973,34000.0
2013-02-11 12:10:00,31.33,31.33,31.29,31.32,30800.0,27.1973,27.1973,27.1625,27.1886,30800.0
2013-02-11 12:15:00,31.32,31.32,31.25,31.32,25800.0,27.1886,27.1886,27.1278,27.1886,25800.0
2013-02-11 12:20:00,31.31,31.36,31.31,31.33,65000.0,27.1799,27.2233,27.1799,27.1973,65000.0
2013-02-11 12:25:00,31.34,31.39,31.34,31.36,22500.0,27.2059,27.2493,27.2059,27.2233,22500.0
2013-02-11 12:30:00,31.37,31.37,31.3,31.36,21100.0,27.232,27.232,27.1712,27.2233,21100.0
2013-02-11 12:35:00,31.36,31.37,31.3,31.31,15500.0,27.2233,27.232,27.1712,27.1799,15500.0
2013-02-11 12:40:00,31.31,31.32,31.27,31.28,14900.0,27.1799,27.1886,27.1452,27.1539,14900.0
2013-02-11 12:45:00,31.29,31.33,31.29,31.32,26300.0,27.1625,27.1973,27.1625,27.1886,26300.0
2013-02-11 12:50:00,31.3,31.33,31.3,31.3,18200.0,27.1712,27.1973,27.1712,27.1712,18200.0
2013-02-11 12:55:00,31.31,31.32,31.27,31.31,23900.0,27.1799,27.1886,27.1452,27.1799,23900.0
2013-02-11 13:00:00,31.31,31.35,31.31,31.34,25700.0,27.1799,27.2146,27.1799,27.2059,25700.0
2013-02-11 13:05:00,31.35,31.39,31.35,31.38,22000.0,27.2146,27.2493,27.2146,27.2407,22000.0
2013-02-11 13:10:00,31.37,31.38,31.35,31.37,20500.0,27.232,27.2407,27.2146,27.232,20500.0
2013-02-11 13:15:00,31.37,31.37,31.31,31.31,16800.0,27.232,27.232,27.1799,27.1799,16800.0
2013-02-11 13:20:00,31.32,31.33,31.31,31.32,8500.0,27.1886,27.1973,27.1799,27.1886,8500.0
2013-02-11 13:25:00,31.32,31.32,31.31,31.32,3800.0,27.1886,27.1886,27.1799,27.1886,3800.0
2013-02-11 13:30:00,31.32,31.32,31.27,31.32,26700.0,27.1886,27.1886,27.1452,27.1886,26700.0
2013-02-11 13:35:00,31.31,31.36,31.27,31.28,30500.0,27.1799,27.2233,27.1452,27.1539,30500.0
2013-02-11 13:40:00,31.3,31.32,31.28,31.3,31800.0,27.1712,27.1886,27.1539,27.1712,31800.0
2013-02-11 13:45:00,31.31,31.35,31.29,31.34,16200.0,27.1799,27.2146,27.1625,27.2059,16200.0
2013-02-11 13:50:00,31.35,31.37,31.35,31.35,12100.0,27.2146,27.232,27.2146,27.2146,12100.0
2013-02-11 13:55:00,31.35,31.37,31.34,31.35,14200.0,27.2146,27.232,27.2059,27.2146,14200.0
2013-02-11 14:00:00,31.35,31.35,31.31,31.35,16200.0,27.2146,27.2146,27.1799,27.2146,16200.0
2013-02-11 14:05:00,31.35,31.36,31.33,31.35,17100.0,27.2146,27.2233,27.1973,27.2146,17100.0
2013-02-11 14:10:00,31.35,31.38,31.31,31.34,205600.0,27.2146,27.2407,27.1799,27.2059,205600.0
2013-02-11 14:15:00,31.34,31.35,31.31,31.32,13900.0,27.2059,27.2146,27.1799,27.1886,13900.0
2013-02-11 14:20:00,31.31,31.38,31.31,31.38,15300.0,27.1799,27.2407,27.1799,27.2407,15300.0
2013-02-11 14:25:00,31.37,31.43,31.34,31.41,35600.0,27.232,27.2841,27.2059,27.2667,35600.0
2013-02-11 14:30:00,31.41,31.41,31.35,31.36,16100.0,27.2667,27.2667,27.2146,27.2233,16100.0
2013-02-11 14:35:00,31.35,31.36,31.31,31.33,16500.0,27.2146,27.2233,27.1799,27.1973,16500.0
2013-02-11 14:40:00,31.33,31.34,31.31,31.32,17400.0,27.1973,27.2059,27.1799,27.1886,17400.0
2013-02-11 14:45:00,31.32,31.34,31.32,31.34,19900.0,27.1886,27.2059,27.1886,27.2059,19900.0
2013-02-11 14:50:00,31.33,31.34,31.31,31.32,18000.0,27.1973,27.2059,27.1799,27.1886,18000.0
2013-02-11 14:55:00,31.33,31.35,31.32,31.34,37000.0,27.1973,27.2146,27.1886,27.2059,37000.0
2013-02-11 15:00:00,31.34,31.36,31.32,31.36,20300.0,27.2059,27.2233,27.1886,27.2233,20300.0
2013-02-11 15:05:00,31.35,31.36,31.34,31.35,21400.0,27.2146,27.2233,27.2059,27.2146,21400.0
2013-02-11 15:10:00,31.35,31.36,31.32,31.36,37100.0,27.2146,27.2233,27.1886,27.2233,37100.0
2013-02-11 15:15:00,31.35,31.36,31.32,31.32,36700.0,27.2146,27.2233,27.1886,27.1886,36700.0
2013-02-11 15:20:00,31.33,31.36,31.32,31.33,23000.0,27.1973,27.2233,27.1886,27.1973,23000.0
2013-02-11 15:25:00,31.34,31.35,31.32,31.35,39600.0,27.2059,27.2146,27.1886,27.2146,39600.0
2013-02-11 15:30:00,31.35,31.36,31.33,31.35,25800.0,27.2146,27.2233,27.1973,27.2146,25800.0
2013-02-11 15:35:00,31.36,31.36,31.32,31.34,103300.0,27.2233,27.2233,27.1886,27.2059,103300.0
2013-02-11 15:40:00,31.34,31.36,31.32,31.35,86000.0,27.2059,27.2233,27.1886,27.2146,86000.0
2013-02-11 15:45:00,31.34,31.35,31.29,31.33,83600.0,27.2059,27.2146,27.1625,27.1973,83600.0
2013-02-11 15:50:00,31.32,31.36,31.3,31.31,73400.0,27.1886,27.2233,27.1712,27.1799,73400.0
2013-02-11 15:55:00,31.32,31.35,31.32,31.33,63000.0,27.1886,27.2146,27.1886,27.1973,63000.0
2013-02-12 09:30:00,31.3,31.33,31.25,31.26,31800.0,27.1712,27.1973,27.1278,27.1365,31800.0
2013-02-12 09:35:00,31.25,31.25,31.15,31.21,26000.0,27.1278,27.1278,27.041,27.0931,26000.0
2013-02-12 09:40:00,31.21,31.23,31.15,31.16,30800.0,27.0931,27.1104,27.041,27.0497,30800.0
2013-02-12 09:45:00,31.15,31.2,31.14,31.16,44000.0,27.041,27.0844,27.0323,27.0497,44000.0
2013-02-12 09:50:00,31.16,31.2,31.15,31.15,37400.0,27.0497,27.0844,27.041,27.041,37400.0
2013-02-12 09:55:00,31.16,31.21,31.14,31.21,42500.0,27.0497,27.0931,27.0323,27.0931,42500.0
2013-02-12 10:00:00,31.2,31.3,31.19,31.29,79700.0,27.0844,27.1712,27.0757,27.1625,79700.0
2013-02-12 10:05:00,31.29,31.29,31.17,31.17,21200.0,27.1625,27.1625,27.0584,27.0584,21200.0
2013-02-12 10:10:00,31.19,31.25,31.17,31.19,11300.0,27.0757,27.1278,27.0584,27.0757,11300.0
2013-02-12 10:15:00,31.19,31.25,31.19,31.25,21900.0,27.0757,27.1278,27.0757,27.1278,21900.0
2013-02-12 10:20:00,31.25,31.27,31.21,31.27,20000.0,27.1278,27.1452,27.0931,27.1452,20000.0
2013-02-12 10:25:00,31.27,31.33,31.26,31.31,50700.0,27.1452,27.1973,27.1365,27.1799,50700.0
2013-02-12 10:30:00,31.31,31.32,31.27,31.3,25200.0,27.1799,27.1886,27.1452,27.1712,25200.0
2013-02-12 10:35:00,31.3,31.31,31.28,31.3,19800.0,27.1712,27.1799,27.1539,27.1712,19800.0
2013-02-12 10:40:00,31.3,31.34,31.28,31.34,16100.0,27.1712,27.2059,27.1539,27.2059,16100.0
2013-02-12 10:45:00,31.34,31.36,31.29,31.33,41600.0,27.2059,27.2233,27.1625,27.1973,41600.0
2013-02-12 10:50:00,31.34,31.39,31.33,31.35,62600.0,27.2059,27.2493,27.1973,27.2146,62600.0
2013-02-12 10:55:00,31.34,31.36,31.23,31.28,26500.0,27.2059,27.2233,27.1104,27.1539,26500.0
2013-02-12 11:00:00,31.29,31.4,31.29,31.4,19100.0,27.1625,27.258,27.1625,27.258,19100.0
2013-02-12 11:05:00,31.4,31.43,31.39,31.41,18100.0,27.258,27.2841,27.2493,27.2667,18100.0
2013-02-12 11:10:00,31.42,31.52,31.42,31.5,35800.0,27.2754,27.3622,27.2754,27.3448,35800.0
2013-02-12 11:15:00,31.51,31.53,31.49,31.53,31700.0,27.3535,27.3709,27.3362,27.3709,31700.0
2013-02-12 11:20:00,31.52,31.55,31.49,31.55,22400.0,27.3622,27.3882,27.3362,27.3882,22400.0
2013-02-12 11:25:00,31.55,31.59,31.54,31.56,27600.0,27.3882,27.423,27.3796,27.3969,27600.0
2013-02-12 11:30:00,31.55,31.6,31.54,31.6,23300.0,27.3882,27.4316,27.3796,27.4316,23300.0
2013-02-12 11:35:00,31.61,31.62,31.57,31.61,27000.0,27.4403,27.449,27.4056,27.4403,27000.0
2013-02-12 11:40:00,31.61,31.65,31.6,31.64,16700.0,27.4403,27.475,27.4316,27.4664,16700.0
2013-02-12 11:45:00,31.65,31.69,31.57,31.68,147500.0,27.475,27.5098,27.4056,27.5011,147500.0
2013-02-12 11:50:00,31.66,31.66,31.45,31.46,137000.0,27.4837,27.4837,27.3014,27.3101,137000.0
2013-02-12 11:55:00,31.46,31.46,31.41,31.44,16500.0,27.3101,27.3101,27.2667,27.2927,16500.0
2013-02-12 12:00:00,31.44,31.49,31.42,31.48,14300.0,27.2927,27.3362,27.2754,27.3275,14300.0
2013-02-12 12:05:00,31.49,31.52,31.48,31.49,18400.0,27.3362,27.3622,27.3275,27.3362,18400.0
2013-02-12 12:10:00,31.49,31.49,31.4,31.46,209100.0,27.3362,27.3362,27.258,27.3101,209100.0
2013-02-12 12:15:00,31.46,31.5,31.45,31.49,46300.0,27.3101,27.3448,27.3014,27.3362,46300.0
2013-02-12 12:20:00,31.5,31.6,31.49,31.57,10600.0,27.3448,27.4316,27.3362,27.4056,10600.0
2013-02-12 12:25:00,31.57,31.61,31.57,31.58,12200.0,27.4056,27.4403,27.4056,27.4143,12200.0
2013-02-12 12:30:00,31.58,31.6,31.56,31.59,37800.0,27.4143,27.4316,27.3969,27.423,37800.0
2013-02-12 12:35:00,31.59,31.59,31.56,31.59,16400.0,27.423,27.423,27.3969,27.423,16400.0
2013-02-12 12:40:00,31.59,31.6,31.55,31.55,11400.0,27.423,27.4316,27.3882,27.3882,11400.0
2013-02-12 12:45:00,31.55,31.58,31.55,31.58,11500.0,27.3882,27.4143,27.3882,27.4143,11500.0
2013-02-12 12:50:00,31.58,31.64,31.58,31.61,16700.0,27.4143,27.4664,27.4143,27.4403,16700.0
2013-02-12 12:55:00,31.6,31.63,31.56,31.63,41600.0,27.4316,27.4577,27.3969,27.4577,41600.0
2013-02-12 13:00:00,31.63,31.68,31.62,31.68,13500.0,27.4577,27.5011,27.449,27.5011,13500.0
2013-02-12 13:05:00,31.68,31.71,31.66,31.67,30200.0,27.5011,27.5271,27.4837,27.4924,30200.0
2013-02-12 13:10:00,31.67,31.7,31.65,31.69,11200.0,27.4924,27.5184,27.475,27.5098,11200.0
2013-02-12 13:15:00,31.69,31.7,31.67,31.69,26100.0,27.5098,27.5184,27.4924,27.5098,26100.0
2013-02-12 13:20:00,31.69,31.69,31.65,31.67,9200.0,27.5098,27.5098,27.475,27.4924,9200.0
2013-02-12 13:25:00,31.67,31.7,31.65,31.69,21900.0,27.4924,27.5184,27.475,27.5098,21900.0
2013-02-12 13:30:00,31.69,31.69,31.68,31.69,9800.0,27.5098,27.5098,27.5011,27.5098,9800.0
2013-02-12 13:35:00,31.68,31.68,31.67,31.68,6400.0,27.5011,27.5011,27.4924,27.5011,6400.0
2013-02-12 13:40:00,31.67,31.68,31.67,31.67,3100.0,27.4924,27.5011,27.4924,27.4924,3100.0
2013-02-12 13:45:00,31.68,31.7,31.67,31.7,17400.0,27.5011,27.5184,27.4924,27.5184,17400.0
2013-02-12 13:50:00,31.69,31.7,31.65,31.69,28700.0,27.5098,27.5184,27.475,27.5098,28700.0
2013-02-12 13:55:00,31.69,31.7,31.66,31.67,18100.0,27.5098,27.5184,27.4837,27.4924,18100.0
2013-02-12 14:00:00,31.67,31.69,31.65,31.66,34200.0,27.4924,27.5098,27.475,27.4837,34200.0
2013-02-12 14:05:00,31.66,31.67,31.57,31.58,18800.0,27.4837,27.4924,27.4056,27.4143,18800.0
2013-02-12 14:10:00,31.57,31.65,31.54,31.63,32300.0,27.4056,27.475,27.3796,27.4577,32300.0
2013-02-12 14:15:00,31.62,31.63,31.59,31.61,35600.0,27.449,27.4577,27.423,27.4403,35600.0
2013-02-12 14:20:00,31.62,31.62,31.57,31.6,26100.0,27.449,27.449,27.4056,27.4316,26100.0
2013-02-12 14:25:00,31.59,31.63,31.58,31.63,28700.0,27.423,27.4577,27.4143,27.4577,28700.0
2013-02-12 14:30:00,31.62,31.63,31.56,31.58,73500.0,27.449,27.4577,27.3969,27.4143,73500.0
2013-02-12 14:35:00,31.58,31.58,31.5,31.53,63100.0,27.4143,27.4143,27.3448,27.3709,63100.0
2013-02-12 14:40:00,31.5,31.54,31.48,31.53,28000.0,27.3448,27.3796,27.3275,27.3709,28000.0
2013-02-12 14:45:00,31.53,31.55,31.49,31.54,22300.0,27.3709,27.3882,27.3362,27.3796,22300.0
2013-02-12 14:50:00,31.53,31.61,31.53,31.59,37100.0,27.3709,27.4403,27.3709,27.423,37100.0
2013-02-12 14:55:00,31.59,31.59,31.54,31.54,19600.0,27.423,27.423,27.3796,27.3796,19600.0
2013-02-12 15:00:00,31.54,31.61,31.53,31.55,213600.0,27.3796,27.4403,27.3709,27.3882,213600.0
2013-02-12 15:05:00,31.56,31.61,31.56,31.57,52500.0,27.3969,27.4403,27.3969,27.4056,52500.0
2013-02-12 15:10:00,31.57,31.58,31.54,31.54,13400.0,27.4056,27.4143,27.3796,27.3796,13400.0
2013-02-12 15:15:00,31.54,31.57,31.51,31.53,27900.0,27.3796,27.4056,27.3535,27.3709,27900.0
2013-02-12 15:20:00,31.53,31.55,31.49,31.53,17100.0,27.3709,27.3882,27.3362,27.3709,17100.0
2013-02-12 15:25:00,31.52,31.53,31.49,31.52,17900.0,27.3622,27.3709,27.3362,27.3622,17900.0
2013-02-12 15:30:00,31.51,31.52,31.46,31.51,38100.0,27.3535,27.3622,27.3101,27.3535,38100.0
2013-02-12 15:35:00,31.51,31.53,31.48,31.52,56600.0,27.3535,27.3709,27.3275,27.3622,56600.0
2013-02-12 15:40:00,31.53,31.57,31.5,31.53,136900.0,27.3709,27.4056,27.3448,27.3709,136900.0
2013-02-12 15:45:00,31.53,31.54,31.48,31.5,62400.0,27.3709,27.3796,27.3275,27.3448,62400.0
2013-02-12 15:50:00,31.5,31.53,31.46,31.5,66000.0,27.3448,27.3709,27.3101,27.3448,66000.0
2013-02-12 15:55:00,31.49,31.5,31.47,31.5,83200.0,27.3362,27.3448,27.3188,27.3448,83200.0
2013-02-13 09:30:00,31.65,31.67,31.39,31.49,46900.0,27.475,27.4924,27.2493,27.3362,46900.0
2013-02-13 09:35:00,31.46,31.57,31.44,31.56,19900.0,27.3101,27.4056,27.2927,27.3969,19900.0
2013-02-13 09:40:00,31.56,31.65,31.56,31.62,17100.0,27.3969,27.475,27.3969,27.449,17100.0
2013-02-13 09:45:00,31.62,31.64,31.57,31.61,35500.0,27.449,27.4664,27.4056,27.4403,35500.0
2013-02-13 09:50:00,31.61,31.69,31.58,31.65,32400.0,27.4403,27.5098,27.4143,27.475,32400.0
2013-02-13 09:55:00,31.64,31.71,31.61,31.64,23800.0,27.4664,27.5271,27.4403,27.4664,23800.0
2013-02-13 10:00:00,31.65,31.72,31.65,31.7,33200.0,27.475,27.5358,27.475,27.5184,33200.0
2013-02-13 10:05:00,31.69,31.72,31.66,31.7,37700.0,27.5098,27.5358,27.4837,27.5184,37700.0
2013-02-13 10:10:00,31.72,31.74,31.7,31.72,20000.0,27.5358,27.5532,27.5184,27.5358,20000.0
2013-02-13 10:15:00,31.71,31.74,31.71,31.71,19300.0,27.5271,27.5532,27.5271,27.5271,19300.0
2013-02-13 10:20:00,31.71,31.74,31.71,31.72,11700.0,27.5271,27.5532,27.5271,27.5358,11700.0
2013-02-13 10:25:00,31.71,31.71,31.61,31.66,91300.0,27.5271,27.5271,27.4403,27.4837,91300.0
2013-02-13 10:30:00,31.65,31.67,31.61,31.64,15700.0,27.475,27.4924,27.4403,27.4664,15700.0
2013-02-13 10:35:00,31.64,31.65,31.61,31.63,15800.0,27.4664,27.475,27.4403,27.4577,15800.0
2013-02-13 10:40:00,31.63,31.72,31.62,31.64,35600.0,27.4577,27.5358,27.449,27.4664,35600.0
2013-02-13 10:45:00,31.63,31.64,31.6,31.6,14300.0,27.4577,27.4664,27.4316,27.4316,14300.0
2013-02-13 10:50:00,31.6,31.63,31.53,31.56,30800.0,27.4316,27.4577,27.3709,27.3969,30800.0
2013-02-13 10:55:00,31.55,31.58,31.51,31.55,23100.0,27.3882,27.4143,27.3535,27.3882,23100.0
2013-02-13 11:00:00,31.56,31.6,31.49,31.6,293800.0,27.3969,27.4316,27.3362,27.4316,293800.0
2013-02-13 11:05:00,31.6,31.74,31.59,31.73,17400.0,27.4316,27.5532,27.423,27.5445,17400.0
2013-02-13 11:10:00,31.73,31.75,31.72,31.74,31700.0,27.5445,27.5619,27.5358,27.5532,31700.0
2013-02-13 11:15:00,31.73,31.75,31.68,31.71,24800.0,27.5445,27.5619,27.5011,27.5271,24800.0
2013-02-13 11:20:00,31.72,31.74,31.66,31.67,16300.0,27.5358,27.5532,27.4837,27.4924,16300.0
2013-02-13 11:25:00,31.68,31.71,31.65,31.69,18900.0,27.5011,27.5271,27.475,27.5098,18900.0
2013-02-13 11:30:00,31.69,31.7,31.65,31.69,7100.0,27.5098,27.5184,27.475,27.5098,7100.0
2013-02-13 11:35:00,31.7,31.73,31.63,31.72,317600.0,27.5184,27.5445,27.4577,27.5358,317600.0
2013-02-13 11:40:00,31.73,31.8,31.71,31.8,13600.0,27.5445,27.6053,27.5271,27.6053,13600.0
2013-02-13 11:45:00,31.79,31.81,31.79,31.81,25400.0,27.5966,27.6139,27.5966,27.6139,25400.0
2013-02-13 11:50:00,31.82,31.92,31.82,31.92,30100.0,27.6226,27.7094,27.6226,27.7094,30100.0
2013-02-13 11:55:00,31.91,31.94,31.85,31.85,37500.0,27.7007,27.7268,27.6487,27.6487,37500.0
2013-02-13 12:00:00,31.86,31.86,31.74,31.76,18400.0,27.6573,27.6573,27.5532,27.5705,18400.0
2013-02-13 12:05:00,31.77,31.85,31.74,31.84,21100.0,27.5792,27.6487,27.5532,27.64,21100.0
2013-02-13 12:10:00,31.84,32.04,31.83,31.97,117100.0,27.64,27.8136,27.6313,27.7528,117100.0
2013-02-13 12:15:00,31.98,32.0,31.91,31.98,50900.0,27.7615,27.7789,27.7007,27.7615,50900.0
2013-02-13 12:20:00,31.97,32.01,31.97,31.99,13500.0,27.7528,27.7876,27.7528,27.7702,13500.0
2013-02-13 12:25:00,31.99,31.99,31.98,31.99,25300.0,27.7702,27.7702,27.7615,27.7702,25300.0
2013-02-13 12:30:00,31.99,31.99,31.95,31.97,36600.0,27.7702,27.7702,27.7355,27.7528,36600.0
2013-02-13 12:35:00,31.96,32.02,31.96,31.98,30600.0,27.7442,27.7962,27.7442,27.7615,30600.0
2013-02-13 12:40:00,31.99,31.99,31.98,31.99,22300.0,27.7702,27.7702,27.7615,27.7702,22300.0
2013-02-13 12:45:00,31.99,32.01,31.98,32.01,31600.0,27.7702,27.7876,27.7615,27.7876,31600.0
2013-02-13 12:50:00,32.01,32.15,32.01,32.08,29500.0,27.7876,27.9091,27.7876,27.8483,29500.0
2013-02-13 12:55:00,32.08,32.16,32.08,32.16,15600.0,27.8483,27.9178,27.8483,27.9178,15600.0
2013-02-13 13:00:00,32.15,32.16,32.09,32.11,32000.0,27.9091,27.9178,27.857,27.8744,32000.0
2013-02-13 13:05:00,32.11,32.11,32.05,32.06,30800.0,27.8744,27.8744,27.8223,27.831,30800.0
2013-02-13 13:10:00,32.07,32.11,32.06,32.11,17000.0,27.8396,27.8744,27.831,27.8744,17000.0
2013-02-13 13:15:00,32.11,32.16,32.08,32.08,24800.0,27.8744,27.9178,27.8483,27.8483,24800.0
2013-02-13 13:20:00,32.07,32.13,32.04,32.13,25900.0,27.8396,27.8917,27.8136,27.8917,25900.0
2013-02-13 13:25:00,32.13,32.14,32.05,32.05,10100.0,27.8917,27.9004,27.8223,27.8223,10100.0
2013-02-13 13:30:00,32.05,32.06,32.03,32.05,7000.0,27.8223,27.831,27.8049,27.8223,7000.0
2013-02-13 13:35:00,32.05,32.07,32.02,32.05,13600.0,27.8223,27.8396,27.7962,27.8223,13600.0
2013-02-13 13:40:00,32.05,32.09,32.02,32.03,30100.0,27.8223,27.857,27.7962,27.8049,30100.0
2013-02-13 13:45:00,32.03,32.08,32.02,32.07,10000.0,27.8049,27.8483,27.7962,27.8396,10000.0
2013-02-13 13:50:00,32.07,32.08,32.06,32.08,10700.0,27.8396,27.8483,27.831,27.8483,10700.0
2013-02-13 13:55:00,32.08,32.12,32.08,32.12,14300.0,27.8483,27.883,27.8483,27.883,14300.0
2013-02-13 14:00:00,32.12,32.12,32.05,32.08,16400.0,27.883,27.883,27.8223,27.8483,16400.0
2013-02-13 14:05:00,32.06,32.07,32.04,32.04,12500.0,27.831,27.8396,27.8136,27.8136,12500.0
2013-02-13 14:10:00,32.04,32.07,32.02,32.04,43900.0,27.8136,27.8396,27.7962,27.8136,43900.0
2013-02-13 14:15:00,32.04,32.06,31.99,31.99,22600.0,27.8136,27.831,27.7702,27.7702,22600.0
2013-02-13 14:20:00,31.99,32.01,31.98,32.0,11700.0,27.7702,27.7876,27.7615,27.7789,11700.0
2013-02-13 14:25:00,32.0,32.03,31.99,32.0,31800.0,27.7789,27.8049,27.7702,27.7789,31800.0
2013-02-13 14:30:00,32.0,32.02,31.99,32.01,27900.0,27.7789,27.7962,27.7702,27.7876,27900.0
2013-02-13 14:35:00,32.01,32.01,32.0,32.01,17700.0,27.7876,27.7876,27.7789,27.7876,17700.0
2013-02-13 14:40:00,32.02,32.03,32.0,32.02,19900.0,27.7962,27.8049,27.7789,27.7962,19900.0
2013-02-13 14:45:00,32.02,32.05,32.0,32.0,23800.0,27.7962,27.8223,27.7789,27.7789,23800.0
2013-02-13 14:50:00,32.0,32.01,31.97,31.99,23300.0,27.7789,27.7876,27.7528,27.7702,23300.0
2013-02-13 14:55:00,32.0,32.04,32.0,32.04,20600.0,27.7789,27.8136,27.7789,27.8136,20600.0
2013-02-13 15:00:00,32.04,32.04,32.03,32.04,31100.0,27.8136,27.8136,27.8049,27.8136,31100.0
2013-02-13 15:05:00,32.04,32.05,31.98,31.98,41000.0,27.8136,27.8223,27.7615,27.7615,41000.0
2013-02-13 15:10:00,31.97,31.98,31.95,31.97,86200.0,27.7528,27.7615,27.7355,27.7528,86200.0
2013-02-13 15:15:00,31.98,31.99,31.93,31.94,42000.0,27.7615,27.7702,27.7181,27.7268,42000.0
2013-02-13 15:20:00,31.94,31.99,31.92,31.93,42300.0,27.7268,27.7702,27.7094,27.7181,42300.0
2013-02-13 15:25:00,31.92,31.97,31.87,31.89,36100.0,27.7094,27.7528,27.666,27.6834,36100.0
2013-02-13 15:30:00,31.89,31.91,31.88,31.89,50200.0,27.6834,27.7007,27.6747,27.6834,50200.0
2013-02-13 15:35:00,31.89,31.91,31.85,31.87,27100.0,27.6834,27.7007,27.6487,27.666,27100.0
2013-02-13 15:40:00,31.87,31.92,31.83,31.83,44100.0,27.666,27.7094,27.6313,27.6313,44100.0
2013-02-13 15:45:00,31.83,31.86,31.77,31.81,73300.0,27.6313,27.6573,27.5792,27.6139,73300.0
2013-02-13 15:50:00,31.81,31.89,31.81,31.83,46900.0,27.6139,27.6834,27.6139,27.6313,46900.0
2013-02-13 15:55:00,31.82,31.93,31.82,31.88,72600.0,27.6226,27.7181,27.6226,27.6747,72600.0
2013-02-14 09:30:00,40.78,41.5,40.05,41.1,2428000.0,35.4007,36.0257,34.767,35.6785,2428000.0
2013-02-14 09:35:00,41.05,41.36,40.93,41.33,1389200.0,35.6351,35.9042,35.5309,35.8782,1389200.0
2013-02-14 09:40:00,41.35,43.03,41.26,42.84,2692300.0,35.8955,37.3539,35.8174,37.189,2692300.0
2013-02-14 09:45:00,42.87,44.18,42.8,43.22,2995800.0,37.215,38.3522,37.1542,37.5188,2995800.0
2013-02-14 09:50:00,43.22,43.8,42.53,42.96,3615700.0,37.5188,38.0223,36.9199,37.2931,3615700.0
2013-02-14 09:55:00,42.92,43.44,42.89,43.1,677900.0,37.2584,37.7098,37.2324,37.4147,677900.0
2013-02-14 10:00:00,43.1,43.3,42.98,43.12,1721800.0,37.4147,37.5883,37.3105,37.432,1721800.0
2013-02-14 10:05:00,43.13,43.36,43.0,43.28,1075400.0,37.4407,37.6404,37.3279,37.5709,1075400.0
2013-02-14 10:10:00,43.27,43.55,43.24,43.41,940400.0,37.5622,37.8053,37.5362,37.6838,940400.0
2013-02-14 10:15:00,43.41,43.85,43.09,43.57,699700.0,37.6838,38.0657,37.406,37.8227,699700.0
2013-02-14 10:20:00,43.55,44.0,43.55,43.95,633000.0,37.8053,38.196,37.8053,38.1526,633000.0
2013-02-14 10:25:00,43.95,44.0,43.61,43.69,1209500.0,38.1526,38.196,37.8574,37.9268,1209500.0
2013-02-14 10:30:00,43.69,43.72,43.14,43.35,947400.0,37.9268,37.9529,37.4494,37.6317,947400.0
2013-02-14 10:35:00,43.35,43.45,43.05,43.28,884800.0,37.6317,37.7185,37.3713,37.5709,884800.0
2013-02-14 10:40:00,43.29,43.45,42.85,42.96,1214100.0,37.5796,37.7185,37.1977,37.2931,1214100.0
2013-02-14 10:45:00,42.96,43.06,42.68,42.75,979900.0,37.2931,37.38,37.0501,37.1108,979900.0
2013-02-14 10:50:00,42.75,43.04,42.65,43.04,618800.0,37.1108,37.3626,37.024,37.3626,618800.0
2013-02-14 10:55:00,43.04,43.38,43.0,43.23,459600.0,37.3626,37.6577,37.3279,37.5275,459600.0
2013-02-14 11:00:00,43.23,43.36,43.16,43.34,540100.0,37.5275,37.6404,37.4668,37.623,540100.0
2013-02-14 11:05:00,43.33,43.88,43.33,43.88,552300.0,37.6143,38.0918,37.6143,38.0918,552300.0
2013-02-14 11:10:00,43.87,44.05,43.47,43.77,1045800.0,38.0831,38.2394,37.7359,37.9963,1045800.0
2013-02-14 11:15:00,43.79,43.98,43.71,43.88,291500.0,38.0137,38.1786,37.9442,38.0918,291500.0
2013-02-14 11:20:00,43.89,43.98,43.73,43.76,328400.0,38.1005,38.1786,37.9616,37.9876,328400.0
2013-02-14 11:25:00,43.75,43.8,43.45,43.51,517500.0,37.9789,38.0223,37.7185,37.7706,517500.0
2013-02-14 11:30:00,43.51,43.52,43.0,43.2,504000.0,37.7706,37.7793,37.3279,37.5015,504000.0
2013-02-14 11:35:00,43.22,43.69,43.17,43.53,346600.0,37.5188,37.9268,37.4754,37.788,346600.0
2013-02-14 11:40:00,43.55,43.68,43.45,43.59,157700.0,37.8053,37.9182,37.7185,37.84,157700.0
2013-02-14 11:45:00,43.58,43.68,43.15,43.41,351900.0,37.8314,37.9182,37.4581,37.6838,351900.0
2013-02-14 11:50:00,43.4,43.5,43.24,43.39,205600.0,37.6751,37.7619,37.5362,37.6664,205600.0
2013-02-14 11:55:00,43.38,43.4,43.07,43.09,159400.0,37.6577,37.6751,37.3886,37.406,159400.0
2013-02-14 12:00:00,43.08,43.32,43.04,43.23,219600.0,37.3973,37.6057,37.3626,37.5275,219600.0
2013-02-14 12:05:00,43.22,43.25,43.16,43.21,209500.0,37.5188,37.5449,37.4668,37.5102,209500.0
2013-02-14 12:10:00,43.21,43.23,43.05,43.15,428500.0,37.5102,37.5275,37.3713,37.4581,428500.0
2013-02-14 12:15:00,43.15,43.21,43.12,43.19,116600.0,37.4581,37.5102,37.432,37.4928,116600.0
2013-02-14 12:20:00,43.19,43.53,43.14,43.37,209300.0,37.4928,37.788,37.4494,37.6491,209300.0
2013-02-14 12:25:00,43.36,43.46,43.25,43.43,98000.0,37.6404,37.7272,37.5449,37.7011,98000.0
2013-02-14 12:30:00,43.45,43.48,43.39,43.42,87500.0,37.7185,37.7445,37.6664,37.6925,87500.0
2013-02-14 12:35:00,43.43,43.72,43.39,43.56,154800.0,37.7011,37.9529,37.6664,37.814,154800.0
2013-02-14 12:40:00,43.56,43.65,43.45,43.61,129100.0,37.814,37.8921,37.7185,37.8574,129100.0
2013-02-14 12:45:00,43.61,43.64,43.45,43.47,58000.0,37.8574,37.8834,37.7185,37.7359,58000.0
2013-02-14 12:50:00,43.47,43.54,43.44,43.48,74200.0,37.7359,37.7966,37.7098,37.7445,74200.0
2013-02-14 12:55:00,43.48,43.56,43.48,43.51,35400.0,37.7445,37.814,37.7445,37.7706,35400.0
2013-02-14 13:00:00,43.51,43.6,43.48,43.59,85300.0,37.7706,37.8487,37.7445,37.84,85300.0
2013-02-14 13:05:00,43.59,43.8,43.41,43.7,180900.0,37.84,38.0223,37.6838,37.9355,180900.0
2013-02-14 13:10:00,43.7,43.72,43.49,43.51,89400.0,37.9355,37.9529,37.7532,37.7706,89400.0
2013-02-14 13:15:00,43.52,43.55,43.26,43.53,94300.0,37.7793,37.8053,37.5536,37.788,94300.0
2013-02-14 13:20:00,43.53,43.71,43.51,43.61,72100.0,37.788,37.9442,37.7706,37.8574,72100.0
2013-02-14 13:25:00,43.59,43.69,43.53,43.59,77700.0,37.84,37.9268,37.788,37.84,77700.0
2013-02-14 13:30:00,43.59,43.66,43.53,43.64,140800.0,37.84,37.9008,37.788,37.8834,140800.0
2013-02-14 13:35:00,43.62,43.66,43.57,43.6,72900.0,37.8661,37.9008,37.8227,37.8487,72900.0
2013-02-14 13:40:00,43.61,43.85,43.58,43.83,187400.0,37.8574,38.0657,37.8314,38.0484,187400.0
2013-02-14 13:45:00,43.82,43.82,43.65,43.73,64700.0,38.0397,38.0397,37.8921,37.9616,64700.0
2013-02-14 13:50:00,43.74,43.93,43.74,43.89,226400.0,37.9703,38.1352,37.9703,38.1005,226400.0
2013-02-14 13:55:00,43.88,43.89,43.64,43.7,62200.0,38.0918,38.1005,37.8834,37.9355,62200.0
2013-02-14 14:00:00,43.73,43.86,43.5,43.85,135100.0,37.9616,38.0744,37.7619,38.0657,135100.0
2013-02-14 14:05:00,43.85,43.9,43.65,43.69,111300.0,38.0657,38.1091,37.8921,37.9268,111300.0
2013-02-14 14:10:00,43.7,43.93,43.69,43.93,115600.0,37.9355,38.1352,37.9268,38.1352,115600.0
2013-02-14 14:15:00,43.93,44.0,43.81,43.92,288700.0,38.1352,38.196,38.031,38.1265,288700.0
2013-02-14 14:20:00,43.92,44.01,43.68,43.89,196900.0,38.1265,38.2046,37.9182,38.1005,196900.0
2013-02-14 14:25:00,43.87,43.9,43.66,43.82,143300.0,38.0831,38.1091,37.9008,38.0397,143300.0
2013-02-14 14:30:00,43.82,43.99,43.81,43.95,154500.0,38.0397,38.1873,38.031,38.1526,154500.0
2013-02-14 14:35:00,43.96,43.99,43.92,43.95,94100.0,38.1612,38.1873,38.1265,38.1526,94100.0
2013-02-14 14:40:00,43.95,43.97,43.77,43.94,153900.0,38.1526,38.1699,37.9963,38.1439,153900.0
2013-02-14 14:45:00,43.94,43.95,43.66,43.8,160500.0,38.1439,38.1526,37.9008,38.0223,160500.0
2013-02-14 14:50:00,43.79,43.92,43.73,43.76,141400.0,38.0137,38.1265,37.9616,37.9876,141400.0
2013-02-14 14:55:00,43.76,43.77,43.52,43.55,158300.0,37.9876,37.9963,37.7793,37.8053,158300.0
2013-02-14 15:00:00,43.55,43.66,42.7,42.71,1197300.0,37.8053,37.9008,37.0674,37.0761,1197300.0
2013-02-14 15:05:00,42.72,43.68,42.38,43.49,1148900.0,37.0848,37.9182,36.7896,37.7532,1148900.0
2013-02-14 15:10:00,43.47,43.65,43.25,43.25,342900.0,37.7359,37.8921,37.5449,37.5449,342900.0
2013-02-14 15:15:00,43.26,43.35,43.08,43.09,253800.0,37.5536,37.6317,37.3973,37.406,253800.0
2013-02-14 15:20:00,43.09,43.19,43.0,43.14,395200.0,37.406,37.4928,37.3279,37.4494,395200.0
2013-02-14 15:25:00,43.14,43.23,43.04,43.14,214900.0,37.4494,37.5275,37.3626,37.4494,214900.0
2013-02-14 15:30:00,43.14,43.32,43.1,43.27,232300.0,37.4494,37.6057,37.4147,37.5622,232300.0
2013-02-14 15:35:00,43.27,43.37,43.25,43.36,248100.0,37.5622,37.6491,37.5449,37.6404,248100.0
2013-02-14 15:40:00,43.37,43.55,43.25,43.51,411500.0,37.6491,37.8053,37.5449,37.7706,411500.0
2013-02-14 15:45:00,43.51,43.54,43.25,43.29,485700.0,37.7706,37.7966,37.5449,37.5796,485700.0
2013-02-14 15:50:00,43.29,43.47,43.29,43.41,429300.0,37.5796,37.7359,37.5796,37.6838,429300.0
2013-02-14 15:55:00,43.4,43.75,43.4,43.74,888000.0,37.6751,37.9789,37.6751,37.9703,888000.0
2013-02-15 09:30:00,43.2,43.75,43.2,43.61,393600.0,37.5015,37.9789,37.5015,37.8574,393600.0
2013-02-15 09:35:00,43.59,43.65,43.34,43.53,175700.0,37.84,37.8921,37.623,37.788,175700.0
2013-02-15 09:40:00,43.53,43.53,43.22,43.25,106200.0,37.788,37.788,37.5188,37.5449,106200.0
2013-02-15 09:45:00,43.26,43.44,43.22,43.28,110000.0,37.5536,37.7098,37.5188,37.5709,110000.0
2013-02-15 09:50:00,43.29,43.44,43.23,43.38,177400.0,37.5796,37.7098,37.5275,37.6577,177400.0
2013-02-15 09:55:00,43.37,43.63,43.26,43.43,165600.0,37.6491,37.8748,37.5536,37.7011,165600.0
2013-02-15 10:00:00,43.43,43.7,43.4,43.6,165300.0,37.7011,37.9355,37.6751,37.8487,165300.0
2013-02-15 10:05:00,43.59,43.99,43.58,43.84,328400.0,37.84,38.1873,37.8314,38.0571,328400.0
2013-02-15 10:10:00,43.84,43.95,43.77,43.91,147600.0,38.0571,38.1526,37.9963,38.1178,147600.0
2013-02-15 10:15:00,43.9,43.91,43.82,43.83,80600.0,38.1091,38.1178,38.0397,38.0484,80600.0
2013-02-15 10:20:00,43.85,43.88,43.73,43.73,54500.0,38.0657,38.0918,37.9616,37.9616,54500.0
2013-02-15 10:25:00,43.78,43.83,43.68,43.7,89900.0,38.005,38.0484,37.9182,37.9355,89900.0
2013-02-15 10:30:00,43.69,43.78,43.67,43.76,85700.0,37.9268,38.005,37.9095,37.9876,85700.0
2013-02-15 10:35:00,43.76,43.86,43.64,43.77,102300.0,37.9876,38.0744,37.8834,37.9963,102300.0
2013-02-15 10:40:00,43.77,43.77,43.66,43.71,55600.0,37.9963,37.9963,37.9008,37.9442,55600.0
2013-02-15 10:45:00,43.71,43.84,43.66,43.84,87000.0,37.9442,38.0571,37.9008,38.0571,87000.0
2013-02-15 10:50:00,43.82,43.88,43.71,43.72,115500.0,38.0397,38.0918,37.9442,37.9529,115500.0
2013-02-15 10:55:00,43.71,43.74,43.65,43.74,67300.0,37.9442,37.9703,37.8921,37.9703,67300.0
2013-02-15 11:00:00,43.73,43.82,43.67,43.76,85500.0,37.9616,38.0397,37.9095,37.9876,85500.0
2013-02-15 11:05:00,43.76,43.87,43.75,43.86,44700.0,37.9876,38.0831,37.9789,38.0744,44700.0
2013-02-15 11:10:00,43.86,43.93,43.84,43.9,90900.0,38.0744,38.1352,38.0571,38.1091,90900.0
2013-02-15 11:15:00,43.9,44.15,43.86,43.89,188100.0,38.1091,38.3262,38.0744,38.1005,188100.0
2013-02-15 11:20:00,43.88,43.91,43.8,43.88,62500.0,38.0918,38.1178,38.0223,38.0918,62500.0
2013-02-15 11:25:00,43.89,43.9,43.83,43.9,37100.0,38.1005,38.1091,38.0484,38.1091,37100.0
2013-02-15 11:30:00,43.9,43.9,43.36,43.53,200500.0,38.1091,38.1091,37.6404,37.788,200500.0
2013-02-15 11:35:00,43.52,43.68,43.47,43.56,118700.0,37.7793,37.9182,37.7359,37.814,118700.0
2013-02-15 11:40:00,43.58,43.7,43.5,43.56,91500.0,37.8314,37.9355,37.7619,37.814,91500.0
2013-02-15 11:45:00,43.57,43.71,43.57,43.69,64000.0,37.8227,37.9442,37.8227,37.9268,64000.0
2013-02-15 11:50:00,43.69,43.8,43.68,43.74,85000.0,37.9268,38.0223,37.9182,37.9703,85000.0
2013-02-15 11:55:00,43.74,43.79,43.7,43.74,74200.0,37.9703,38.0137,37.9355,37.9703,74200.0
2013-02-15 12:00:00,43.74,43.81,43.7,43.74,64700.0,37.9703,38.031,37.9355,37.9703,64700.0
2013-02-15 12:05:00,43.74,43.76,43.7,43.75,61800.0,37.9703,37.9876,37.9355,37.9789,61800.0
2013-02-15 12:10:00,43.74,43.81,43.73,43.79,61300.0,37.9703,38.031,37.9616,38.0137,61300.0
2013-02-15 12:15:00,43.79,43.79,43.71,43.75,58700.0,38.0137,38.0137,37.9442,37.9789,58700.0
2013-02-15 12:20:00,43.74,43.89,43.74,43.89,63900.0,37.9703,38.1005,37.9703,38.1005,63900.0
2013-02-15 12:25:00,43.89,43.89,43.7,43.77,68500.0,38.1005,38.1005,37.9355,37.9963,68500.0
2013-02-15 12:30:00,43.78,43.8,43.74,43.76,71600.0,38.005,38.0223,37.9703,37.9876,71600.0
2013-02-15 12:35:00,43.75,43.82,43.74,43.81,53200.0,37.9789,38.0397,37.9703,38.031,53200.0
2013-02-15 12:40:00,43.8,43.88,43.79,43.86,56100.0,38.0223,38.0918,38.0137,38.0744,56100.0
2013-02-15 12:45:00,43.86,43.88,43.77,43.88,54000.0,38.0744,38.0918,37.9963,38.0918,54000.0
2013-02-15 12:50:00,43.88,43.92,43.85,43.92,70300.0,38.0918,38.1265,38.0657,38.1265,70300.0
2013-02-15 12:55:00,43.93,44.0,43.89,43.95,99100.0,38.1352,38.196,38.1005,38.1526,99100.0
2013-02-15 13:00:00,43.95,44.11,43.94,44.03,183200.0,38.1526,38.2914,38.1439,38.222,183200.0
2013-02-15 13:05:00,44.05,44.11,43.99,44.0,69800.0,38.2394,38.2914,38.1873,38.196,69800.0
2013-02-15 13:10:00,43.99,44.03,43.97,44.03,90200.0,38.1873,38.222,38.1699,38.222,90200.0
2013-02-15 13:15:00,44.03,44.13,44.0,44.09,56000.0,38.222,38.3088,38.196,38.2741,56000.0
2013-02-15 13:20:00,44.1,44.2,43.99,44.04,58400.0,38.2828,38.3696,38.1873,38.2307,58400.0
2013-02-15 13:25:00,44.06,44.11,43.98,44.04,72000.0,38.248,38.2914,38.1786,38.2307,72000.0
2013-02-15 13:30:00,44.03,44.05,44.0,44.0,38900.0,38.222,38.2394,38.196,38.196,38900.0
2013-02-15 13:35:00,44.01,44.05,43.99,44.02,51200.0,38.2046,38.2394,38.1873,38.2133,51200.0
2013-02-15 13:40:00,44.02,44.04,44.0,44.03,85400.0,38.2133,38.2307,38.196,38.222,85400.0
2013-02-15 13:45:00,44.02,44.11,44.0,44.02,62800.0,38.2133,38.2914,38.196,38.2133,62800.0
2013-02-15 13:50:00,44.01,44.02,44.0,44.0,88100.0,38.2046,38.2133,38.196,38.196,88100.0
2013-02-15 13:55:00,44.0,44.06,43.95,44.01,143100.0,38.196,38.248,38.1526,38.2046,143100.0
2013-02-15 14:00:00,44.02,44.06,44.0,44.03,67600.0,38.2133,38.248,38.196,38.222,67600.0
2013-02-15 14:05:00,44.04,44.05,43.99,44.04,92100.0,38.2307,38.2394,38.1873,38.2307,92100.0
2013-02-15 14:10:00,44.03,44.03,43.89,43.94,118200.0,38.222,38.222,38.1005,38.1439,118200.0
2013-02-15 14:15:00,43.94,43.96,43.81,43.81,144600.0,38.1439,38.1612,38.031,38.031,144600.0
2013-02-15 14:20:00,43.8,43.83,43.58,43.59,147600.0,38.0223,38.0484,37.8314,37.84,147600.0
2013-02-15 14:25:00,43.59,43.59,43.23,43.26,241000.0,37.84,37.84,37.5275,37.5536,241000.0
2013-02-15 14:30:00,43.26,43.41,43.26,43.3,170200.0,37.5536,37.6838,37.5536,37.5883,170200.0
2013-02-15 14:35:00,43.29,43.31,43.2,43.28,60800.0,37.5796,37.597,37.5015,37.5709,60800.0
2013-02-15 14:40:00,43.29,43.29,43.01,43.17,137600.0,37.5796,37.5796,37.3365,37.4754,137600.0
2013-02-15 14:45:00,43.17,43.24,43.15,43.17,107700.0,37.4754,37.5362,37.4581,37.4754,107700.0
2013-02-15 14:50:00,43.16,43.21,43.02,43.09,106100.0,37.4668,37.5102,37.3452,37.406,106100.0
2013-02-15 14:55:00,43.1,43.13,43.05,43.12,83700.0,37.4147,37.4407,37.3713,37.432,83700.0
2013-02-15 15:00:00,43.11,43.22,43.06,43.12,152700.0,37.4234,37.5188,37.38,37.432,152700.0
2013-02-15 15:05:00,43.12,43.27,43.11,43.24,62000.0,37.432,37.5622,37.4234,37.5362,62000.0
2013-02-15 15:10:00,43.24,43.25,43.12,43.22,76200.0,37.5362,37.5449,37.432,37.5188,76200.0
2013-02-15 15:15:00,43.21,43.23,43.17,43.2,105300.0,37.5102,37.5275,37.4754,37.5015,105300.0
2013-02-15 15:20:00,43.2,43.21,43.11,43.11,71900.0,37.5015,37.5102,37.4234,37.4234,71900.0
2013-02-15 15:25:00,43.12,43.34,43.07,43.14,181100.0,37.432,37.623,37.3886,37.4494,181100.0
2013-02-15 15:30:00,43.13,43.15,43.1,43.11,94700.0,37.4407,37.4581,37.4147,37.4234,94700.0
2013-02-15 15:35:00,43.1,43.14,43.1,43.1,106100.0,37.4147,37.4494,37.4147,37.4147,106100.0
2013-02-15 15:40:00,43.1,43.2,43.05,43.16,165800.0,37.4147,37.5015,37.3713,37.4668,165800.0
2013-02-15 15:45:00,43.17,43.19,43.09,43.1,223200.0,37.4754,37.4928,37.406,37.4147,223200.0
2013-02-15 15:50:00,43.1,43.13,43.02,43.08,274800.0,37.4147,37.4407,37.3452,37.3973,274800.0
2013-02-15 15:55:00,43.08,43.37,43.05,43.29,488500.0,37.3973,37.6491,37.3713,37.5796,488500.0
2013-02-19 09:30:00,43.3,43.3,42.86,43.01,155500.0,37.5883,37.5883,37.2063,37.3365,155500.0
2013-02-19 09:35:00,43.01,43.3,43.0,43.25,75800.0,37.3365,37.5883,37.3279,37.5449,75800.0
2013-02-19 09:40:00,43.29,43.34,43.25,43.3,87800.0,37.5796,37.623,37.5449,37.5883,87800.0
2013-02-19 09:45:00,43.29,43.48,43.29,43.39,65200.0,37.5796,37.7445,37.5796,37.6664,65200.0
2013-02-19 09:50:00,43.39,43.48,43.11,43.17,205700.0,37.6664,37.7445,37.4234,37.4754,205700.0
2013-02-19 09:55:00,43.18,43.2,43.07,43.16,39000.0,37.4841,37.5015,37.3886,37.4668,39000.0
2013-02-19 10:00:00,43.16,43.41,43.15,43.4,48000.0,37.4668,37.6838,37.4581,37.6751,48000.0
2013-02-19 10:05:00,43.41,43.41,43.28,43.4,45900.0,37.6838,37.6838,37.5709,37.6751,45900.0
2013-02-19 10:10:00,43.4,43.4,43.33,43.37,66500.0,37.6751,37.6751,37.6143,37.6491,66500.0
2013-02-19 10:15:00,43.36,43.4,43.27,43.37,68900.0,37.6404,37.6751,37.5622,37.6491,68900.0
2013-02-19 10:20:00,43.37,43.38,43.32,43.36,30100.0,37.6491,37.6577,37.6057,37.6404,30100.0
2013-02-19 10:25:00,43.36,43.37,43.33,43.34,13300.0,37.6404,37.6491,37.6143,37.623,13300.0
2013-02-19 10:30:00,43.33,43.38,43.33,43.34,41600.0,37.6143,37.6577,37.6143,37.623,41600.0
2013-02-19 10:35:00,43.34,43.36,43.29,43.3,40400.0,37.623,37.6404,37.5796,37.5883,40400.0
2013-02-19 10:40:00,43.32,43.34,43.29,43.31,24800.0,37.6057,37.623,37.5796,37.597,24800.0
2013-02-19 10:45:00,43.31,43.33,43.3,43.31,8300.0,37.597,37.6143,37.5883,37.597,8300.0
2013-02-19 10:50:00,43.31,43.32,43.24,43.31,81700.0,37.597,37.6057,37.5362,37.597,81700.0
2013-02-19 10:55:00,43.31,43.34,43.29,43.3,32700.0,37.597,37.623,37.5796,37.5883,32700.0
2013-02-19 11:00:00,43.31,43.35,43.23,43.26,43100.0,37.597,37.6317,37.5275,37.5536,43100.0
2013-02-19 11:05:00,43.27,43.29,43.19,43.22,59700.0,37.5622,37.5796,37.4928,37.5188,59700.0
2013-02-19 11:10:00,43.2,43.26,43.2,43.23,26500.0,37.5015,37.5536,37.5015,37.5275,26500.0
2013-02-19 11:15:00,43.23,43.26,43.19,43.26,55000.0,37.5275,37.5536,37.4928,37.5536,55000.0
2013-02-19 11:20:00,43.24,43.26,43.2,43.24,39800.0,37.5362,37.5536,37.5015,37.5362,39800.0
2013-02-19 11:25:00,43.24,43.26,43.21,43.23,30700.0,37.5362,37.5536,37.5102,37.5275,30700.0
2013-02-19 11:30:00,43.23,43.35,43.22,43.3,73200.0,37.5275,37.6317,37.5188,37.5883,73200.0
2013-02-19 11:35:00,43.3,43.3,43.22,43.22,19200.0,37.5883,37.5883,37.5188,37.5188,19200.0
2013-02-19 11:40:00,43.21,43.23,43.2,43.22,22100.0,37.5102,37.5275,37.5015,37.5188,22100.0
2013-02-19 11:45:00,43.23,43.23,43.2,43.21,60000.0,37.5275,37.5275,37.5015,37.5102,60000.0
2013-02-19 11:50:00,43.21,43.31,43.2,43.21,31700.0,37.5102,37.597,37.5015,37.5102,31700.0
2013-02-19 11:55:00,43.22,43.25,43.21,43.23,20800.0,37.5188,37.5449,37.5102,37.5275,20800.0
2013-02-19 12:00:00,43.24,43.26,43.21,43.23,79200.0,37.5362,37.5536,37.5102,37.5275,79200.0
2013-02-19 12:05:00,43.23,43.27,43.17,43.24,42800.0,37.5275,37.5622,37.4754,37.5362,42800.0
2013-02-19 12:10:00,43.25,43.27,43.25,43.27,43600.0,37.5449,37.5622,37.5449,37.5622,43600.0
2013-02-19 12:15:00,43.26,43.28,43.25,43.27,24500.0,37.5536,37.5709,37.5449,37.5622,24500.0
2013-02-19 12:20:00,43.27,43.28,43.27,43.27,10900.0,37.5622,37.5709,37.5622,37.5622,10900.0
2013-02-19 12:25:00,43.27,43.27,43.25,43.27,15700.0,37.5622,37.5622,37.5449,37.5622,15700.0
2013-02-19 12:30:00,43.27,43.3,43.25,43.28,60800.0,37.5622,37.5883,37.5449,37.5709,60800.0
2013-02-19 12:35:00,43.28,43.29,43.26,43.27,16200.0,37.5709,37.5796,37.5536,37.5622,16200.0
2013-02-19 12:40:00,43.26,43.29,43.25,43.29,38800.0,37.5536,37.5796,37.5449,37.5796,38800.0
2013-02-19 12:45:00,43.29,43.38,43.28,43.37,65000.0,37.5796,37.6577,37.5709,37.6491,65000.0
2013-02-19 12:50:00,43.37,43.48,43.31,43.47,59900.0,37.6491,37.7445,37.597,37.7359,59900.0
2013-02-19 12:55:00,43.48,43.54,43.47,43.5,30900.0,37.7445,37.7966,37.7359,37.7619,30900.0
2013-02-19 13:00:00,43.5,43.65,43.49,43.6,20900.0,37.7619,37.8921,37.7532,37.8487,20900.0
2013-02-19 13:05:00,43.6,43.62,43.47,43.48,31700.0,37.8487,37.8661,37.7359,37.7445,31700.0
2013-02-19 13:10:00,43.47,43.49,43.43,43.48,9900.0,37.7359,37.7532,37.7011,37.7445,9900.0
2013-02-19 13:15:00,43.48,43.53,43.47,43.53,29500.0,37.7445,37.788,37.7359,37.788,29500.0
2013-02-19 13:20:00,43.51,43.53,43.47,43.51,41800.0,37.7706,37.788,37.7359,37.7706,41800.0
2013-02-19 13:25:00,43.51,43.56,43.5,43.55,23300.0,37.7706,37.814,37.7619,37.8053,23300.0
2013-02-19 13:30:00,43.55,43.61,43.55,43.58,35600.0,37.8053,37.8574,37.8053,37.8314,35600.0
2013-02-19 13:35:00,43.58,43.59,43.55,43.55,18900.0,37.8314,37.84,37.8053,37.8053,18900.0
2013-02-19 13:40:00,43.56,43.58,43.52,43.52,17900.0,37.814,37.8314,37.7793,37.7793,17900.0
2013-02-19 13:45:00,43.51,43.53,43.45,43.45,21700.0,37.7706,37.788,37.7185,37.7185,21700.0
2013-02-19 13:50:00,43.45,43.47,43.42,43.46,72300.0,37.7185,37.7359,37.6925,37.7272,72300.0
2013-02-19 13:55:00,43.45,43.5,43.44,43.5,40500.0,37.7185,37.7619,37.7098,37.7619,40500.0
2013-02-19 14:00:00,43.5,43.53,43.48,43.5,40800.0,37.7619,37.788,37.7445,37.7619,40800.0
2013-02-19 14:05:00,43.51,43.59,43.5,43.59,74900.0,37.7706,37.84,37.7619,37.84,74900.0
2013-02-19 14:10:00,43.59,43.66,43.56,43.66,31200.0,37.84,37.9008,37.814,37.9008,31200.0
2013-02-19 14:15:00,43.67,43.71,43.66,43.69,58100.0,37.9095,37.9442,37.9008,37.9268,58100.0
2013-02-19 14:20:00,43.69,43.7,43.57,43.61,46400.0,37.9268,37.9355,37.8227,37.8574,46400.0
2013-02-19 14:25:00,43.6,43.64,43.56,43.57,18600.0,37.8487,37.8834,37.814,37.8227,18600.0
2013-02-19 14:30:00,43.57,43.7,43.56,43.69,46100.0,37.8227,37.9355,37.814,37.9268,46100.0
2013-02-19 14:35:00,43.69,43.69,43.66,43.68,23900.0,37.9268,37.9268,37.9008,37.9182,23900.0
2013-02-19 14:40:00,43.68,43.69,43.64,43.64,75900.0,37.9182,37.9268,37.8834,37.8834,75900.0
2013-02-19 14:45:00,43.65,43.67,43.63,43.64,43300.0,37.8921,37.9095,37.8748,37.8834,43300.0
2013-02-19 14:50:00,43.64,43.66,43.6,43.61,42800.0,37.8834,37.9008,37.8487,37.8574,42800.0
2013-02-19 14:55:00,43.61,43.7,43.61,43.68,134400.0,37.8574,37.9355,37.8574,37.9182,134400.0
2013-02-19 15:00:00,43.67,43.67,43.52,43.52,50400.0,37.9095,37.9095,37.7793,37.7793,50400.0
2013-02-19 15:05:00,43.52,43.52,43.36,43.37,42200.0,37.7793,37.7793,37.6404,37.6491,42200.0
2013-02-19 15:10:00,43.36,43.4,43.33,43.4,65800.0,37.6404,37.6751,37.6143,37.6751,65800.0
2013-02-19 15:15:00,43.4,43.41,43.34,43.38,59300.0,37.6751,37.6838,37.623,37.6577,59300.0
2013-02-19 15:20:00,43.37,43.45,43.31,43.31,64600.0,37.6491,37.7185,37.597,37.597,64600.0
2013-02-19 15:25:00,43.31,43.4,43.25,43.25,66700.0,37.597,37.6751,37.5449,37.5449,66700.0
2013-02-19 15:30:00,43.26,43.28,43.24,43.25,110300.0,37.5536,37.5709,37.5362,37.5449,110300.0
2013-02-19 15:35:00,43.25,43.26,43.19,43.2,77700.0,37.5449,37.5536,37.4928,37.5015,77700.0
2013-02-19 15:40:00,43.2,43.21,43.16,43.16,134100.0,37.5015,37.5102,37.4668,37.4668,134100.0
2013-02-19 15:45:00,43.17,43.19,43.13,43.18,165400.0,37.4754,37.4928,37.4407,37.4841,165400.0
2013-02-19 15:50:00,43.19,43.19,43.12,43.12,147200.0,37.4928,37.4928,37.432,37.432,147200.0
2013-02-19 15:55:00,43.13,43.27,43.12,43.26,196700.0,37.4407,37.5622,37.432,37.5536,196700.0
2013-02-20 09:30:00,43.18,43.19,42.98,42.99,49100.0,37.4841,37.4928,37.3105,37.3192,49100.0
2013-02-20 09:35:00,43.01,43.12,43.01,43.04,19800.0,37.3365,37.432,37.3365,37.3626,19800.0
2013-02-20 09:40:00,43.03,43.14,43.02,43.14,22600.0,37.3539,37.4494,37.3452,37.4494,22600.0
2013-02-20 09:45:00,43.13,43.14,42.91,42.91,110500.0,37.4407,37.4494,37.2497,37.2497,110500.0
2013-02-20 09:50:00,42.91,43.11,42.88,43.04,25100.0,37.2497,37.4234,37.2237,37.3626,25100.0
2013-02-20 09:55:00,43.02,43.11,43.01,43.1,21600.0,37.3452,37.4234,37.3365,37.4147,21600.0
2013-02-20 10:00:00,43.11,43.11,43.03,43.09,120000.0,37.4234,37.4234,37.3539,37.406,120000.0
2013-02-20 10:05:00,43.09,43.11,42.96,42.99,113400.0,37.406,37.4234,37.2931,37.3192,113400.0
2013-02-20 10:10:00,42.98,43.01,42.89,42.99,24400.0,37.3105,37.3365,37.2324,37.3192,24400.0
2013-02-20 10:15:00,42.99,43.0,42.93,42.98,36800.0,37.3192,37.3279,37.2671,37.3105,36800.0
2013-02-20 10:20:00,42.98,43.02,42.98,43.02,39400.0,37.3105,37.3452,37.3105,37.3452,39400.0
2013-02-20 10:25:00,43.02,43.1,43.0,43.09,21600.0,37.3452,37.4147,37.3279,37.406,21600.0
2013-02-20 10:30:00,43.08,43.11,43.06,43.09,51300.0,37.3973,37.4234,37.38,37.406,51300.0
2013-02-20 10:35:00,43.09,43.1,43.01,43.1,76000.0,37.406,37.4147,37.3365,37.4147,76000.0
2013-02-20 10:40:00,43.1,43.16,43.06,43.16,70500.0,37.4147,37.4668,37.38,37.4668,70500.0
2013-02-20 10:45:00,43.16,43.17,43.11,43.14,49900.0,37.4668,37.4754,37.4234,37.4494,49900.0
2013-02-20 10:50:00,43.14,43.15,43.12,43.14,67300.0,37.4494,37.4581,37.432,37.4494,67300.0
2013-02-20 10:55:00,43.12,43.15,42.99,43.0,43200.0,37.432,37.4581,37.3192,37.3279,43200.0
2013-02-20 11:00:00,43.0,43.04,42.92,42.92,21700.0,37.3279,37.3626,37.2584,37.2584,21700.0
2013-02-20 11:05:00,42.92,42.92,42.81,42.84,27200.0,37.2584,37.2584,37.1629,37.189,27200.0
2013-02-20 11:10:00,42.84,42.9,42.79,42.8,38600.0,37.189,37.2411,37.1456,37.1542,38600.0
2013-02-20 11:15:00,42.79,42.81,42.75,42.77,28700.0,37.1456,37.1629,37.1108,37.1282,28700.0
2013-02-20 11:20:00,42.77,42.78,42.72,42.77,33300.0,37.1282,37.1369,37.0848,37.1282,33300.0
2013-02-20 11:25:00,42.76,42.87,42.76,42.84,50700.0,37.1195,37.215,37.1195,37.189,50700.0
2013-02-20 11:30:00,42.82,42.97,42.81,42.97,124400.0,37.1716,37.3018,37.1629,37.3018,124400.0
2013-02-20 11:35:00,42.98,43.05,42.97,43.0,28700.0,37.3105,37.3713,37.3018,37.3279,28700.0
2013-02-20 11:40:00,43.01,43.03,42.96,43.0,49000.0,37.3365,37.3539,37.2931,37.3279,49000.0
2013-02-20 11:45:00,42.99,43.0,42.82,42.83,141800.0,37.3192,37.3279,37.1716,37.1803,141800.0
2013-02-20 11:50:00,42.84,42.84,42.63,42.67,133000.0,37.189,37.189,37.0067,37.0414,133000.0
2013-02-20 11:55:00,42.67,42.71,42.61,42.65,37500.0,37.0414,37.0761,36.9893,37.024,37500.0
2013-02-20 12:00:00,42.65,42.76,42.65,42.68,72200.0,37.024,37.1195,37.024,37.0501,72200.0
2013-02-20 12:05:00,42.68,42.7,42.6,42.67,72400.0,37.0501,37.0674,36.9806,37.0414,72400.0
2013-02-20 12:10:00,42.67,42.8,42.67,42.77,42900.0,37.0414,37.1542,37.0414,37.1282,42900.0
2013-02-20 12:15:00,42.77,42.86,42.75,42.84,85700.0,37.1282,37.2063,37.1108,37.189,85700.0
2013-02-20 12:20:00,42.84,42.89,42.82,42.86,70000.0,37.189,37.2324,37.1716,37.2063,70000.0
2013-02-20 12:25:00,42.86,42.98,42.85,42.96,84100.0,37.2063,37.3105,37.1977,37.2931,84100.0
2013-02-20 12:30:00,42.97,43.0,42.95,42.98,40100.0,37.3018,37.3279,37.2845,37.3105,40100.0
2013-02-20 12:35:00,42.98,43.01,42.97,42.99,62500.0,37.3105,37.3365,37.3018,37.3192,62500.0
2013-02-20 12:40:00,42.99,43.0,42.96,43.0,24400.0,37.3192,37.3279,37.2931,37.3279,24400.0
2013-02-20 12:45:00,42.99,43.0,42.96,42.97,32700.0,37.3192,37.3279,37.2931,37.3018,32700.0
2013-02-20 12:50:00,42.97,43.01,42.97,42.98,134900.0,37.3018,37.3365,37.3018,37.3105,134900.0
2013-02-20 12:55:00,42.98,43.0,42.95,42.98,44400.0,37.3105,37.3279,37.2845,37.3105,44400.0
2013-02-20 13:00:00,42.99,43.05,42.95,42.99,84600.0,37.3192,37.3713,37.2845,37.3192,84600.0
2013-02-20 13:05:00,42.99,42.99,42.72,42.74,123700.0,37.3192,37.3192,37.0848,37.1022,123700.0
2013-02-20 13:10:00,42.75,42.77,42.6,42.62,86100.0,37.1108,37.1282,36.9806,36.998,86100.0
2013-02-20 13:15:00,42.62,42.65,42.54,42.59,54200.0,36.998,37.024,36.9285,36.9719,54200.0
2013-02-20 13:20:00,42.58,42.62,42.41,42.48,48200.0,36.9633,36.998,36.8157,36.8765,48200.0
2013-02-20 13:25:00,42.49,42.56,42.44,42.54,36800.0,36.8851,36.9459,36.8417,36.9285,36800.0
2013-02-20 13:30:00,42.55,42.6,42.53,42.55,55500.0,36.9372,36.9806,36.9199,36.9372,55500.0
2013-02-20 13:35:00,42.56,42.62,42.55,42.61,34900.0,36.9459,36.998,36.9372,36.9893,34900.0
2013-02-20 13:40:00,42.59,42.65,42.59,42.62,31700.0,36.9719,37.024,36.9719,36.998,31700.0
2013-02-20 13:45:00,42.62,42.65,42.6,42.61,20800.0,36.998,37.024,36.9806,36.9893,20800.0
2013-02-20 13:50:00,42.62,42.66,42.62,42.62,29700.0,36.998,37.0327,36.998,36.998,29700.0
2013-02-20 13:55:00,42.61,42.63,42.53,42.55,44900.0,36.9893,37.0067,36.9199,36.9372,44900.0
2013-02-20 14:00:00,42.55,42.63,42.5,42.56,56000.0,36.9372,37.0067,36.8938,36.9459,56000.0
2013-02-20 14:05:00,42.55,42.6,42.5,42.53,59100.0,36.9372,36.9806,36.8938,36.9199,59100.0
2013-02-20 14:10:00,42.53,42.59,42.5,42.56,42700.0,36.9199,36.9719,36.8938,36.9459,42700.0
2013-02-20 14:15:00,42.57,42.6,42.54,42.54,45800.0,36.9546,36.9806,36.9285,36.9285,45800.0
2013-02-20 14:20:00,42.54,42.54,42.5,42.51,26300.0,36.9285,36.9285,36.8938,36.9025,26300.0
2013-02-20 14:25:00,42.5,42.54,42.5,42.52,67100.0,36.8938,36.9285,36.8938,36.9112,67100.0
2013-02-20 14:30:00,42.52,42.52,42.39,42.42,62500.0,36.9112,36.9112,36.7983,36.8244,62500.0
2013-02-20 14:35:00,42.42,42.55,42.38,42.5,46700.0,36.8244,36.9372,36.7896,36.8938,46700.0
2013-02-20 14:40:00,42.52,42.54,42.46,42.48,24500.0,36.9112,36.9285,36.8591,36.8765,24500.0
2013-02-20 14:45:00,42.47,42.47,42.12,42.15,98700.0,36.8678,36.8678,36.5639,36.59,98700.0
2013-02-20 14:50:00,42.15,42.21,42.08,42.08,38000.0,36.59,36.6421,36.5292,36.5292,38000.0
2013-02-20 14:55:00,42.07,42.09,41.93,42.02,121700.0,36.5205,36.5379,36.399,36.4771,121700.0
2013-02-20 15:00:00,42.02,42.07,41.95,41.98,75000.0,36.4771,36.5205,36.4164,36.4424,75000.0
2013-02-20 15:05:00,41.97,42.05,41.95,42.01,64200.0,36.4337,36.5032,36.4164,36.4685,64200.0
2013-02-20 15:10:00,42.0,42.08,41.96,42.03,52100.0,36.4598,36.5292,36.4251,36.4858,52100.0
2013-02-20 15:15:00,42.03,42.09,41.13,41.78,615900.0,36.4858,36.5379,35.7045,36.2688,615900.0
2013-02-20 15:20:00,41.81,42.15,41.81,42.04,238600.0,36.2948,36.59,36.2948,36.4945,238600.0
2013-02-20 15:25:00,42.05,42.17,41.94,42.1,130500.0,36.5032,36.6074,36.4077,36.5466,130500.0
2013-02-20 15:30:00,42.1,42.14,41.91,42.01,128600.0,36.5466,36.5813,36.3816,36.4685,128600.0
2013-02-20 15:35:00,42.01,42.1,42.01,42.01,53800.0,36.4685,36.5466,36.4685,36.4685,53800.0
2013-02-20 15:40:00,42.02,42.08,41.96,41.98,168600.0,36.4771,36.5292,36.4251,36.4424,168600.0
2013-02-20 15:45:00,41.97,42.04,41.91,41.91,107200.0,36.4337,36.4945,36.3816,36.3816,107200.0
2013-02-20 15:50:00,41.91,42.0,41.82,41.86,151300.0,36.3816,36.4598,36.3035,36.3382,151300.0
2013-02-20 15:55:00,41.86,41.92,41.79,41.81,439500.0,36.3382,36.3903,36.2775,36.2948,439500.0
2013-02-21 09:30:00,43.17,43.43,43.13,43.17,250000.0,37.4754,37.7011,37.4407,37.4754,250000.0
2013-02-21 09:35:00,43.15,43.16,43.0,43.03,333700.0,37.4581,37.4668,37.3279,37.3539,333700.0
2013-02-21 09:40:00,43.03,43.07,42.74,42.77,244700.0,37.3539,37.3886,37.1022,37.1282,244700.0
2013-02-21 09:45:00,42.77,43.05,42.76,42.97,187900.0,37.1282,37.3713,37.1195,37.3018,187900.0
2013-02-21 09:50:00,42.97,43.03,42.9,43.0,246400.0,37.3018,37.3539,37.2411,37.3279,246400.0
2013-02-21 09:55:00,43.0,43.03,42.89,42.89,92500.0,37.3279,37.3539,37.2324,37.2324,92500.0
2013-02-21 10:00:00,42.87,43.18,42.86,42.89,195800.0,37.215,37.4841,37.2063,37.2324,195800.0
2013-02-21 10:05:00,42.89,43.02,42.87,42.98,53500.0,37.2324,37.3452,37.215,37.3105,53500.0
2013-02-21 10:10:00,43.01,43.03,42.79,42.91,145600.0,37.3365,37.3539,37.1456,37.2497,145600.0
2013-02-21 10:15:00,42.92,42.92,42.76,42.76,43500.0,37.2584,37.2584,37.1195,37.1195,43500.0
2013-02-21 10:20:00,42.77,42.85,42.75,42.76,85900.0,37.1282,37.1977,37.1108,37.1195,85900.0
2013-02-21 10:25:00,42.75,42.96,42.75,42.83,79500.0,37.1108,37.2931,37.1108,37.1803,79500.0
2013-02-21 10:30:00,42.82,42.87,42.75,42.75,49600.0,37.1716,37.215,37.1108,37.1108,49600.0
2013-02-21 10:35:00,42.76,42.82,42.53,42.53,84300.0,37.1195,37.1716,36.9199,36.9199,84300.0
2013-02-21 10:40:00,42.52,42.67,42.32,42.53,146100.0,36.9112,37.0414,36.7376,36.9199,146100.0
2013-02-21 10:45:00,42.54,42.55,42.43,42.43,58800.0,36.9285,36.9372,36.8331,36.8331,58800.0
2013-02-21 10:50:00,42.4,42.59,42.38,42.52,34100.0,36.807,36.9719,36.7896,36.9112,34100.0
2013-02-21 10:55:00,42.52,42.55,42.35,42.35,77600.0,36.9112,36.9372,36.7636,36.7636,77600.0
2013-02-21 11:00:00,42.37,42.48,42.21,42.35,50200.0,36.781,36.8765,36.6421,36.7636,50200.0
2013-02-21 11:05:00,42.33,42.4,42.22,42.33,92500.0,36.7462,36.807,36.6508,36.7462,92500.0
2013-02-21 11:10:00,42.32,42.35,42.25,42.26,48600.0,36.7376,36.7636,36.6768,36.6855,48600.0
2013-02-21 11:15:00,42.26,42.29,42.11,42.14,34900.0,36.6855,36.7115,36.5553,36.5813,34900.0
2013-02-21 11:20:00,42.14,42.31,42.06,42.21,99800.0,36.5813,36.7289,36.5119,36.6421,99800.0
2013-02-21 11:25:00,42.19,42.23,42.11,42.19,20300.0,36.6247,36.6594,36.5553,36.6247,20300.0
2013-02-21 11:30:00,42.19,42.22,42.09,42.12,25700.0,36.6247,36.6508,36.5379,36.5639,25700.0
2013-02-21 11:35:00,42.13,42.14,42.04,42.04,26500.0,36.5726,36.5813,36.4945,36.4945,26500.0
2013-02-21 11:40:00,42.04,42.15,42.04,42.1,39900.0,36.4945,36.59,36.4945,36.5466,39900.0
2013-02-21 11:45:00,42.1,42.19,42.1,42.16,34800.0,36.5466,36.6247,36.5466,36.5987,34800.0
2013-02-21 11:50:00,42.16,42.23,42.15,42.2,48100.0,36.5987,36.6594,36.59,36.6334,48100.0
2013-02-21 11:55:00,42.2,42.3,42.18,42.3,79200.0,36.6334,36.7202,36.616,36.7202,79200.0
2013-02-21 12:00:00,42.29,42.43,42.29,42.42,88400.0,36.7115,36.8331,36.7115,36.8244,88400.0
2013-02-21 12:05:00,42.42,42.49,42.4,42.47,97700.0,36.8244,36.8851,36.807,36.8678,97700.0
2013-02-21 12:10:00,42.46,42.47,42.38,42.38,52100.0,36.8591,36.8678,36.7896,36.7896,52100.0
2013-02-21 12:15:00,42.38,42.39,42.32,42.33,39200.0,36.7896,36.7983,36.7376,36.7462,39200.0
2013-02-21 12:20:00,42.34,42.38,42.33,42.35,51700.0,36.7549,36.7896,36.7462,36.7636,51700.0
2013-02-21 12:25:00,42.36,42.38,42.35,42.36,21300.0,36.7723,36.7896,36.7636,36.7723,21300.0
2013-02-21 12:30:00,42.36,42.46,42.33,42.45,70600.0,36.7723,36.8591,36.7462,36.8504,70600.0
2013-02-21 12:35:00,42.42,42.42,42.35,42.36,30400.0,36.8244,36.8244,36.7636,36.7723,30400.0
2013-02-21 12:40:00,42.36,42.36,42.21,42.21,28400.0,36.7723,36.7723,36.6421,36.6421,28400.0
2013-02-21 12:45:00,42.21,42.37,42.17,42.37,63600.0,36.6421,36.781,36.6074,36.781,63600.0
2013-02-21 12:50:00,42.39,42.48,42.32,42.35,73500.0,36.7983,36.8765,36.7376,36.7636,73500.0
2013-02-21 12:55:00,42.34,42.4,42.29,42.4,31800.0,36.7549,36.807,36.7115,36.807,31800.0
2013-02-21 13:00:00,42.39,42.44,42.34,42.44,29700.0,36.7983,36.8417,36.7549,36.8417,29700.0
2013-02-21 13:05:00,42.43,42.44,42.4,42.41,36700.0,36.8331,36.8417,36.807,36.8157,36700.0
2013-02-21 13:10:00,42.4,42.47,42.38,42.38,45500.0,36.807,36.8678,36.7896,36.7896,45500.0
2013-02-21 13:15:00,42.37,42.37,42.27,42.32,22700.0,36.781,36.781,36.6942,36.7376,22700.0
2013-02-21 13:20:00,42.32,42.32,42.17,42.18,18400.0,36.7376,36.7376,36.6074,36.616,18400.0
2013-02-21 13:25:00,42.19,42.26,42.18,42.21,29000.0,36.6247,36.6855,36.616,36.6421,29000.0
2013-02-21 13:30:00,42.21,42.37,42.21,42.32,33600.0,36.6421,36.781,36.6421,36.7376,33600.0
2013-02-21 13:35:00,42.31,42.31,42.18,42.2,40400.0,36.7289,36.7289,36.616,36.6334,40400.0
2013-02-21 13:40:00,42.2,42.32,42.2,42.26,40200.0,36.6334,36.7376,36.6334,36.6855,40200.0
2013-02-21 13:45:00,42.26,42.27,42.24,42.24,24300.0,36.6855,36.6942,36.6681,36.6681,24300.0
2013-02-21 13:50:00,42.25,42.31,42.21,42.28,35500.0,36.6768,36.7289,36.6421,36.7028,35500.0
2013-02-21 13:55:00,42.28,42.29,42.21,42.26,22600.0,36.7028,36.7115,36.6421,36.6855,22600.0
2013-02-21 14:00:00,42.26,42.26,42.19,42.19,46300.0,36.6855,36.6855,36.6247,36.6247,46300.0
2013-02-21 14:05:00,42.19,42.2,42.13,42.15,75300.0,36.6247,36.6334,36.5726,36.59,75300.0
2013-02-21 14:10:00,42.15,42.25,42.15,42.25,90100.0,36.59,36.6768,36.59,36.6768,90100.0
2013-02-21 14:15:00,42.25,42.36,42.2,42.28,90500.0,36.6768,36.7723,36.6334,36.7028,90500.0
2013-02-21 14:20:00,42.27,42.38,42.27,42.36,45000.0,36.6942,36.7896,36.6942,36.7723,45000.0
2013-02-21 14:25:00,42.36,42.41,42.3,42.38,82000.0,36.7723,36.8157,36.7202,36.7896,82000.0
2013-02-21 14:30:00,42.37,42.38,42.29,42.37,70100.0,36.781,36.7896,36.7115,36.781,70100.0
2013-02-21 14:35:00,42.35,42.47,42.35,42.41,81000.0,36.7636,36.8678,36.7636,36.8157,81000.0
2013-02-21 14:40:00,42.4,42.47,42.4,42.41,54000.0,36.807,36.8678,36.807,36.8157,54000.0
2013-02-21 14:45:00,42.42,42.55,42.41,42.5,50300.0,36.8244,36.9372,36.8157,36.8938,50300.0
2013-02-21 14:50:00,42.52,42.75,42.48,42.74,105000.0,36.9112,37.1108,36.8765,37.1022,105000.0
2013-02-21 14:55:00,42.74,42.78,42.68,42.75,141000.0,37.1022,37.1369,37.0501,37.1108,141000.0
2013-02-21 15:00:00,42.75,42.76,42.7,42.72,79300.0,37.1108,37.1195,37.0674,37.0848,79300.0
2013-02-21 15:05:00,42.71,42.8,42.71,42.79,58900.0,37.0761,37.1542,37.0761,37.1456,58900.0
2013-02-21 15:10:00,42.79,43.15,42.79,43.04,105500.0,37.1456,37.4581,37.1456,37.3626,105500.0
2013-02-21 15:15:00,43.04,43.16,42.98,43.15,451800.0,37.3626,37.4668,37.3105,37.4581,451800.0
2013-02-21 15:20:00,43.15,43.35,43.1,43.15,268600.0,37.4581,37.6317,37.4147,37.4581,268600.0
2013-02-21 15:25:00,43.15,43.17,43.05,43.14,288300.0,37.4581,37.4754,37.3713,37.4494,288300.0
2013-02-21 15:30:00,43.15,43.16,42.98,42.98,175000.0,37.4581,37.4668,37.3105,37.3105,175000.0
2013-02-21 15:35:00,42.98,43.06,42.91,42.95,88500.0,37.3105,37.38,37.2497,37.2845,88500.0
2013-02-21 15:40:00,42.95,43.09,42.92,42.95,108500.0,37.2845,37.406,37.2584,37.2845,108500.0
2013-02-21 15:45:00,42.96,42.98,42.89,42.93,165100.0,37.2931,37.3105,37.2324,37.2671,165100.0
2013-02-21 15:50:00,42.94,43.07,42.94,43.03,337300.0,37.2758,37.3886,37.2758,37.3539,337300.0
2013-02-21 15:55:00,43.03,43.06,42.91,42.97,327300.0,37.3539,37.38,37.2497,37.3018,327300.0
2013-02-22 09:30:00,43.07,43.08,42.91,43.03,49400.0,37.3886,37.3973,37.2497,37.3539,49400.0
2013-02-22 09:35:00,43.04,43.28,43.0,43.25,194600.0,37.3626,37.5709,37.3279,37.5449,194600.0
2013-02-22 09:40:00,43.27,43.47,43.23,43.25,45300.0,37.5622,37.7359,37.5275,37.5449,45300.0
2013-02-22 09:45:00,43.26,43.26,43.06,43.14,41700.0,37.5536,37.5536,37.38,37.4494,41700.0
2013-02-22 09:50:00,43.12,43.5,43.11,43.45,179500.0,37.432,37.7619,37.4234,37.7185,179500.0
2013-02-22 09:55:00,43.44,43.64,43.31,43.37,15000.0,37.7098,37.8834,37.597,37.6491,15000.0
2013-02-22 10:00:00,43.39,43.41,43.22,43.28,19500.0,37.6664,37.6838,37.5188,37.5709,19500.0
2013-02-22 10:05:00,43.25,43.3,43.16,43.17,11200.0,37.5449,37.5883,37.4668,37.4754,11200.0
2013-02-22 10:10:00,43.16,43.21,43.15,43.15,31400.0,37.4668,37.5102,37.4581,37.4581,31400.0
2013-02-22 10:15:00,43.15,43.45,43.12,43.4,38700.0,37.4581,37.7185,37.432,37.6751,38700.0
2013-02-22 10:20:00,43.41,43.45,43.3,43.43,18800.0,37.6838,37.7185,37.5883,37.7011,18800.0
2013-02-22 10:25:00,43.43,43.49,43.31,43.35,35800.0,37.7011,37.7532,37.597,37.6317,35800.0
2013-02-22 10:30:00,43.35,43.49,43.34,43.35,35500.0,37.6317,37.7532,37.623,37.6317,35500.0
2013-02-22 10:35:00,43.36,43.42,43.29,43.36,36900.0,37.6404,37.6925,37.5796,37.6404,36900.0
2013-02-22 10:40:00,43.34,43.44,43.31,43.44,72800.0,37.623,37.7098,37.597,37.7098,72800.0
2013-02-22 10:45:00,43.46,43.67,43.45,43.57,185900.0,37.7272,37.9095,37.7185,37.8227,185900.0
2013-02-22 10:50:00,43.57,43.61,43.56,43.6,33400.0,37.8227,37.8574,37.814,37.8487,33400.0
2013-02-22 10:55:00,43.6,43.67,43.59,43.6,26700.0,37.8487,37.9095,37.84,37.8487,26700.0
2013-02-22 11:00:00,43.6,43.67,43.54,43.63,50900.0,37.8487,37.9095,37.7966,37.8748,50900.0
2013-02-22 11:05:00,43.61,43.69,43.55,43.56,68400.0,37.8574,37.9268,37.8053,37.814,68400.0
2013-02-22 11:10:00,43.58,43.58,43.43,43.49,34500.0,37.8314,37.8314,37.7011,37.7532,34500.0
2013-02-22 11:15:00,43.49,43.59,43.45,43.57,46500.0,37.7532,37.84,37.7185,37.8227,46500.0
2013-02-22 11:20:00,43.56,43.68,43.52,43.66,36700.0,37.814,37.9182,37.7793,37.9008,36700.0
2013-02-22 11:25:00,43.66,43.69,43.64,43.66,14500.0,37.9008,37.9268,37.8834,37.9008,14500.0
2013-02-22 11:30:00,43.66,43.68,43.65,43.68,7000.0,37.9008,37.9182,37.8921,37.9182,7000.0
2013-02-22 11:35:00,43.68,43.72,43.65,43.68,45000.0,37.9182,37.9529,37.8921,37.9182,45000.0
2013-02-22 11:40:00,43.68,43.68,43.59,43.65,62400.0,37.9182,37.9182,37.84,37.8921,62400.0
2013-02-22 11:45:00,43.65,43.66,43.58,43.61,26700.0,37.8921,37.9008,37.8314,37.8574,26700.0
2013-02-22 11:50:00,43.62,43.67,43.55,43.67,41600.0,37.8661,37.9095,37.8053,37.9095,41600.0
2013-02-22 11:55:00,43.65,43.67,43.57,43.67,28700.0,37.8921,37.9095,37.8227,37.9095,28700.0
2013-02-22 12:00:00,43.65,43.67,43.58,43.58,34100.0,37.8921,37.9095,37.8314,37.8314,34100.0
2013-02-22 12:05:00,43.58,43.6,43.49,43.6,8400.0,37.8314,37.8487,37.7532,37.8487,8400.0
2013-02-22 12:10:00,43.61,43.66,43.61,43.66,2700.0,37.8574,37.9008,37.8574,37.9008,2700.0
2013-02-22 12:15:00,43.67,43.75,43.63,43.74,36800.0,37.9095,37.9789,37.8748,37.9703,36800.0
2013-02-22 12:20:00,43.73,43.73,43.64,43.67,9600.0,37.9616,37.9616,37.8834,37.9095,9600.0
2013-02-22 12:25:00,43.68,43.73,43.68,43.7,10500.0,37.9182,37.9616,37.9182,37.9355,10500.0
2013-02-22 12:30:00,43.7,43.76,43.69,43.76,173600.0,37.9355,37.9876,37.9268,37.9876,173600.0
2013-02-22 12:35:00,43.76,43.8,43.76,43.8,8800.0,37.9876,38.0223,37.9876,38.0223,8800.0
2013-02-22 12:40:00,43.8,43.85,43.75,43.83,17500.0,38.0223,38.0657,37.9789,38.0484,17500.0
2013-02-22 12:45:00,43.84,43.95,43.82,43.92,23500.0,38.0571,38.1526,38.0397,38.1265,23500.0
2013-02-22 12:50:00,43.93,43.97,43.9,43.92,8800.0,38.1352,38.1699,38.1091,38.1265,8800.0
2013-02-22 12:55:00,43.94,43.94,43.81,43.82,53700.0,38.1439,38.1439,38.031,38.0397,53700.0
2013-02-22 13:00:00,43.82,43.86,43.74,43.77,18100.0,38.0397,38.0744,37.9703,37.9963,18100.0
2013-02-22 13:05:00,43.76,43.79,43.75,43.77,29900.0,37.9876,38.0137,37.9789,37.9963,29900.0
2013-02-22 13:10:00,43.77,43.79,43.75,43.76,15300.0,37.9963,38.0137,37.9789,37.9876,15300.0
2013-02-22 13:15:00,43.77,43.83,43.76,43.8,19000.0,37.9963,38.0484,37.9876,38.0223,19000.0
2013-02-22 13:20:00,43.8,43.8,43.74,43.76,13500.0,38.0223,38.0223,37.9703,37.9876,13500.0
2013-02-22 13:25:00,43.75,43.84,43.75,43.82,18000.0,37.9789,38.0571,37.9789,38.0397,18000.0
2013-02-22 13:30:00,43.81,43.85,43.75,43.85,38100.0,38.031,38.0657,37.9789,38.0657,38100.0
2013-02-22 13:35:00,43.83,43.89,43.77,43.79,22500.0,38.0484,38.1005,37.9963,38.0137,22500.0
2013-02-22 13:40:00,43.78,43.89,43.75,43.86,140400.0,38.005,38.1005,37.9789,38.0744,140400.0
2013-02-22 13:45:00,43.85,43.85,43.8,43.8,17900.0,38.0657,38.0657,38.0223,38.0223,17900.0
2013-02-22 13:50:00,43.8,43.81,43.79,43.79,5600.0,38.0223,38.031,38.0137,38.0137,5600.0
2013-02-22 13:55:00,43.8,43.8,43.75,43.8,10000.0,38.0223,38.0223,37.9789,38.0223,10000.0
2013-02-22 14:00:00,43.79,43.8,43.76,43.79,11500.0,38.0137,38.0223,37.9876,38.0137,11500.0
2013-02-22 14:05:00,43.79,43.82,43.77,43.81,17300.0,38.0137,38.0397,37.9963,38.031,17300.0
2013-02-22 14:10:00,43.82,43.85,43.77,43.85,15600.0,38.0397,38.0657,37.9963,38.0657,15600.0
2013-02-22 14:15:00,43.84,43.84,43.77,43.77,12500.0,38.0571,38.0571,37.9963,37.9963,12500.0
2013-02-22 14:20:00,43.77,43.79,43.74,43.77,20000.0,37.9963,38.0137,37.9703,37.9963,20000.0
2013-02-22 14:25:00,43.76,43.85,43.76,43.84,10400.0,37.9876,38.0657,37.9876,38.0571,10400.0
2013-02-22 14:30:00,43.85,43.85,43.8,43.83,10700.0,38.0657,38.0657,38.0223,38.0484,10700.0
2013-02-22 14:35:00,43.82,43.86,43.78,43.79,14600.0,38.0397,38.0744,38.005,38.0137,14600.0
2013-02-22 14:40:00,43.79,43.81,43.79,43.8,4400.0,38.0137,38.031,38.0137,38.0223,4400.0
2013-02-22 14:45:00,43.8,43.83,43.77,43.78,33000.0,38.0223,38.0484,37.9963,38.005,33000.0
2013-02-22 14:50:00,43.78,43.83,43.77,43.81,8900.0,38.005,38.0484,37.9963,38.031,8900.0
2013-02-22 14:55:00,43.8,43.83,43.79,43.81,6700.0,38.0223,38.0484,38.0137,38.031,6700.0
2013-02-22 15:00:00,43.81,43.82,43.79,43.79,10600.0,38.031,38.0397,38.0137,38.0137,10600.0
2013-02-22 15:05:00,43.78,43.82,43.76,43.79,18800.0,38.005,38.0397,37.9876,38.0137,18800.0
2013-02-22 15:10:00,43.79,43.79,43.73,43.74,13400.0,38.0137,38.0137,37.9616,37.9703,13400.0
2013-02-22 15:15:00,43.74,43.81,43.74,43.8,17900.0,37.9703,38.031,37.9703,38.0223,17900.0
2013-02-22 15:20:00,43.8,43.8,43.76,43.76,22500.0,38.0223,38.0223,37.9876,37.9876,22500.0
2013-02-22 15:25:00,43.76,43.82,43.76,43.82,14500.0,37.9876,38.0397,37.9876,38.0397,14500.0
2013-02-22 15:30:00,43.84,43.85,43.8,43.83,21000.0,38.0571,38.0657,38.0223,38.0484,21000.0
2013-02-22 15:35:00,43.83,43.86,43.79,43.84,39500.0,38.0484,38.0744,38.0137,38.0571,39500.0
2013-02-22 15:40:00,43.84,43.91,43.84,43.9,34900.0,38.0571,38.1178,38.0571,38.1091,34900.0
2013-02-22 15:45:00,43.89,43.96,43.88,43.95,130400.0,38.1005,38.1612,38.0918,38.1526,130400.0
2013-02-22 15:50:00,43.95,43.98,43.91,43.94,91800.0,38.1526,38.1786,38.1178,38.1439,91800.0
2013-02-22 15:55:00,43.93,43.97,43.9,43.97,78300.0,38.1352,38.1699,38.1091,38.1699,78300.0
2013-02-25 09:30:00,44.13,44.64,44.13,44.22,68200.0,38.3088,38.7515,38.3088,38.3869,68200.0
2013-02-25 09:35:00,44.2,44.25,43.93,43.94,40900.0,38.3696,38.413,38.1352,38.1439,40900.0
2013-02-25 09:40:00,43.91,44.09,43.86,43.96,43200.0,38.1178,38.2741,38.0744,38.1612,43200.0
2013-02-25 09:45:00,43.92,43.95,43.89,43.89,10200.0,38.1265,38.1526,38.1005,38.1005,10200.0
2013-02-25 09:50:00,43.88,43.91,43.72,43.72,15700.0,38.0918,38.1178,37.9529,37.9529,15700.0
2013-02-25 09:55:00,43.71,43.89,43.71,43.85,26800.0,37.9442,38.1005,37.9442,38.0657,26800.0
2013-02-25 10:00:00,43.87,44.01,43.82,44.01,32100.0,38.0831,38.2046,38.0397,38.2046,32100.0
2013-02-25 10:05:00,44.0,44.0,43.87,43.91,46600.0,38.196,38.196,38.0831,38.1178,46600.0
2013-02-25 10:10:00,43.91,43.96,43.9,43.92,28600.0,38.1178,38.1612,38.1091,38.1265,28600.0
2013-02-25 10:15:00,43.91,43.95,43.87,43.87,18800.0,38.1178,38.1526,38.0831,38.0831,18800.0
2013-02-25 10:20:00,43.89,43.92,43.81,43.81,14100.0,38.1005,38.1265,38.031,38.031,14100.0
2013-02-25 10:25:00,43.83,43.85,43.74,43.76,12000.0,38.0484,38.0657,37.9703,37.9876,12000.0
2013-02-25 10:30:00,43.74,43.75,43.7,43.73,16000.0,37.9703,37.9789,37.9355,37.9616,16000.0
2013-02-25 10:35:00,43.73,43.79,43.72,43.77,22100.0,37.9616,38.0137,37.9529,37.9963,22100.0
2013-02-25 10:40:00,43.75,43.88,43.75,43.88,16500.0,37.9789,38.0918,37.9789,38.0918,16500.0
2013-02-25 10:45:00,43.85,43.89,43.78,43.82,22200.0,38.0657,38.1005,38.005,38.0397,22200.0
2013-02-25 10:50:00,43.79,43.8,43.68,43.74,18200.0,38.0137,38.0223,37.9182,37.9703,18200.0
2013-02-25 10:55:00,43.76,43.83,43.73,43.78,14700.0,37.9876,38.0484,37.9616,38.005,14700.0
2013-02-25 11:00:00,43.77,43.79,43.67,43.71,29900.0,37.9963,38.0137,37.9095,37.9442,29900.0
2013-02-25 11:05:00,43.7,43.81,43.65,43.81,16500.0,37.9355,38.031,37.8921,38.031,16500.0
2013-02-25 11:10:00,43.81,43.85,43.72,43.84,23000.0,38.031,38.0657,37.9529,38.0571,23000.0
2013-02-25 11:15:00,43.84,43.94,43.83,43.85,25900.0,38.0571,38.1439,38.0484,38.0657,25900.0
2013-02-25 11:20:00,43.88,43.9,43.74,43.8,58900.0,38.0918,38.1091,37.9703,38.0223,58900.0
2013-02-25 11:25:00,43.83,43.92,43.82,43.91,6300.0,38.0484,38.1265,38.0397,38.1178,6300.0
2013-02-25 11:30:00,43.9,43.94,43.76,43.77,26300.0,38.1091,38.1439,37.9876,37.9963,26300.0
2013-02-25 11:35:00,43.76,43.76,43.64,43.66,12800.0,37.9876,37.9876,37.8834,37.9008,12800.0
2013-02-25 11:40:00,43.67,43.67,43.58,43.58,8600.0,37.9095,37.9095,37.8314,37.8314,8600.0
2013-02-25 11:45:00,43.57,43.6,43.51,43.54,24300.0,37.8227,37.8487,37.7706,37.7966,24300.0
2013-02-25 11:50:00,43.54,43.54,43.37,43.46,23300.0,37.7966,37.7966,37.6491,37.7272,23300.0
2013-02-25 11:55:00,43.46,43.5,43.44,43.45,14800.0,37.7272,37.7619,37.7098,37.7185,14800.0
2013-02-25 12:00:00,43.45,43.45,43.33,43.37,48200.0,37.7185,37.7185,37.6143,37.6491,48200.0
2013-02-25 12:05:00,43.38,43.41,43.34,43.39,7800.0,37.6577,37.6838,37.623,37.6664,7800.0
2013-02-25 12:10:00,43.39,43.43,43.3,43.31,28000.0,37.6664,37.7011,37.5883,37.597,28000.0
2013-02-25 12:15:00,43.31,43.4,43.26,43.38,31600.0,37.597,37.6751,37.5536,37.6577,31600.0
2013-02-25 12:20:00,43.38,43.43,43.32,43.36,19200.0,37.6577,37.7011,37.6057,37.6404,19200.0
2013-02-25 12:25:00,43.36,43.38,43.32,43.34,21300.0,37.6404,37.6577,37.6057,37.623,21300.0
2013-02-25 12:30:00,43.34,43.41,43.33,43.4,25200.0,37.623,37.6838,37.6143,37.6751,25200.0
2013-02-25 12:35:00,43.4,43.44,43.36,43.37,26700.0,37.6751,37.7098,37.6404,37.6491,26700.0
2013-02-25 12:40:00,43.36,43.44,43.35,43.41,35100.0,37.6404,37.7098,37.6317,37.6838,35100.0
2013-02-25 12:45:00,43.41,43.44,43.39,43.42,26700.0,37.6838,37.7098,37.6664,37.6925,26700.0
2013-02-25 12:50:00,43.41,43.43,43.3,43.31,19000.0,37.6838,37.7011,37.5883,37.597,19000.0
2013-02-25 12:55:00,43.32,43.39,43.31,43.37,14000.0,37.6057,37.6664,37.597,37.6491,14000.0
2013-02-25 13:00:00,43.37,43.4,43.35,43.35,27900.0,37.6491,37.6751,37.6317,37.6317,27900.0
2013-02-25 13:05:00,43.35,43.4,43.35,43.37,14000.0,37.6317,37.6751,37.6317,37.6491,14000.0
2013-02-25 13:10:00,43.37,43.46,43.36,43.45,30500.0,37.6491,37.7272,37.6404,37.7185,30500.0
2013-02-25 13:15:00,43.44,43.46,43.41,43.43,13900.0,37.7098,37.7272,37.6838,37.7011,13900.0
2013-02-25 13:20:00,43.43,43.45,43.41,43.43,22600.0,37.7011,37.7185,37.6838,37.7011,22600.0
2013-02-25 13:25:00,43.43,43.46,43.41,43.42,10600.0,37.7011,37.7272,37.6838,37.6925,10600.0
2013-02-25 13:30:00,43.42,43.47,43.42,43.46,33000.0,37.6925,37.7359,37.6925,37.7272,33000.0
2013-02-25 13:35:00,43.45,43.49,43.44,43.48,27400.0,37.7185,37.7532,37.7098,37.7445,27400.0
2013-02-25 13:40:00,43.48,43.5,43.39,43.4,15900.0,37.7445,37.7619,37.6664,37.6751,15900.0
2013-02-25 13:45:00,43.4,43.4,43.35,43.37,16000.0,37.6751,37.6751,37.6317,37.6491,16000.0
2013-02-25 13:50:00,43.38,43.39,43.35,43.38,30000.0,37.6577,37.6664,37.6317,37.6577,30000.0
2013-02-25 13:55:00,43.38,43.39,43.35,43.36,47800.0,37.6577,37.6664,37.6317,37.6404,47800.0
2013-02-25 14:00:00,43.36,43.37,43.3,43.33,40500.0,37.6404,37.6491,37.5883,37.6143,40500.0
2013-02-25 14:05:00,43.31,43.37,43.28,43.37,31000.0,37.597,37.6491,37.5709,37.6491,31000.0
2013-02-25 14:10:00,43.38,44.43,43.28,44.13,630800.0,37.6577,38.5692,37.5709,38.3088,630800.0
2013-02-25 14:15:00,44.14,44.5,44.05,44.5,287100.0,38.3175,38.63,38.2394,38.63,287100.0
2013-02-25 14:20:00,44.5,44.68,44.4,44.6,470000.0,38.63,38.7863,38.5432,38.7168,470000.0
2013-02-25 14:25:00,44.6,44.62,44.23,44.34,205900.0,38.7168,38.7342,38.3956,38.4911,205900.0
2013-02-25 14:30:00,44.35,44.53,44.33,44.46,252900.0,38.4998,38.656,38.4824,38.5953,252900.0
2013-02-25 14:35:00,44.48,44.99,44.48,44.99,149400.0,38.6126,39.0554,38.6126,39.0554,149400.0
2013-02-25 14:40:00,44.96,44.98,44.66,44.73,138800.0,39.0293,39.0467,38.7689,38.8297,138800.0
2013-02-25 14:45:00,44.73,44.74,44.54,44.6,72500.0,38.8297,38.8383,38.6647,38.7168,72500.0
2013-02-25 14:50:00,44.6,44.85,44.58,44.72,70900.0,38.7168,38.9338,38.6994,38.821,70900.0
2013-02-25 14:55:00,44.72,44.76,44.56,44.57,80200.0,38.821,38.8557,38.6821,38.6908,80200.0
2013-02-25 15:00:00,44.58,44.71,44.57,44.6,68600.0,38.6994,38.8123,38.6908,38.7168,68600.0
2013-02-25 15:05:00,44.6,44.66,44.56,44.59,86800.0,38.7168,38.7689,38.6821,38.7081,86800.0
2013-02-25 15:10:00,44.59,44.6,44.48,44.5,122400.0,38.7081,38.7168,38.6126,38.63,122400.0
2013-02-25 15:15:00,44.5,44.51,44.38,44.4,103300.0,38.63,38.6387,38.5258,38.5432,103300.0
2013-02-25 15:20:00,44.4,44.4,44.22,44.37,119500.0,38.5432,38.5432,38.3869,38.5171,119500.0
2013-02-25 15:25:00,44.37,44.39,44.2,44.23,254000.0,38.5171,38.5345,38.3696,38.3956,254000.0
2013-02-25 15:30:00,44.23,44.28,44.19,44.22,105300.0,38.3956,38.439,38.3609,38.3869,105300.0
2013-02-25 15:35:00,44.21,44.22,44.14,44.15,98200.0,38.3783,38.3869,38.3175,38.3262,98200.0
2013-02-25 15:40:00,44.15,44.28,44.14,44.26,80300.0,38.3262,38.439,38.3175,38.4217,80300.0
2013-02-25 15:45:00,44.25,44.36,44.21,44.25,126200.0,38.413,38.5085,38.3783,38.413,126200.0
2013-02-25 15:50:00,44.25,44.26,44.12,44.16,186300.0,38.413,38.4217,38.3001,38.3348,186300.0
2013-02-25 15:55:00,44.16,44.18,43.93,43.99,250100.0,38.3348,38.3522,38.1352,38.1873,250100.0
2013-02-26 09:30:00,44.06,44.19,44.02,44.12,32800.0,38.248,38.3609,38.2133,38.3001,32800.0
2013-02-26 09:35:00,44.16,44.27,44.14,44.15,21700.0,38.3348,38.4303,38.3175,38.3262,21700.0
2013-02-26 09:40:00,44.19,44.21,44.05,44.05,20000.0,38.3609,38.3783,38.2394,38.2394,20000.0
2013-02-26 09:45:00,44.05,44.08,44.03,44.05,9600.0,38.2394,38.2654,38.222,38.2394,9600.0
2013-02-26 09:50:00,44.06,44.14,44.03,44.13,18000.0,38.248,38.3175,38.222,38.3088,18000.0
2013-02-26 09:55:00,44.12,44.12,44.01,44.11,10800.0,38.3001,38.3001,38.2046,38.2914,10800.0
2013-02-26 10:00:00,44.14,44.36,44.14,44.36,26100.0,38.3175,38.5085,38.3175,38.5085,26100.0
2013-02-26 10:05:00,44.35,44.39,44.28,44.37,30200.0,38.4998,38.5345,38.439,38.5171,30200.0
2013-02-26 10:10:00,44.38,44.41,44.33,44.33,24400.0,38.5258,38.5519,38.4824,38.4824,24400.0
2013-02-26 10:15:00,44.32,44.38,44.25,44.36,27100.0,38.4737,38.5258,38.413,38.5085,27100.0
2013-02-26 10:20:00,44.36,44.37,44.27,44.3,45700.0,38.5085,38.5171,38.4303,38.4564,45700.0
2013-02-26 10:25:00,44.3,44.31,44.23,44.26,28500.0,38.4564,38.4651,38.3956,38.4217,28500.0
2013-02-26 10:30:00,44.24,44.24,44.13,44.15,22100.0,38.4043,38.4043,38.3088,38.3262,22100.0
2013-02-26 10:35:00,44.12,44.3,44.11,44.28,16400.0,38.3001,38.4564,38.2914,38.439,16400.0
2013-02-26 10:40:00,44.3,44.4,44.27,44.37,15300.0,38.4564,38.5432,38.4303,38.5171,15300.0
2013-02-26 10:45:00,44.36,44.47,44.34,44.47,8200.0,38.5085,38.604,38.4911,38.604,8200.0
2013-02-26 10:50:00,44.47,44.62,44.42,44.6,23000.0,38.604,38.7342,38.5606,38.7168,23000.0
2013-02-26 10:55:00,44.6,44.6,44.42,44.5,18000.0,38.7168,38.7168,38.5606,38.63,18000.0
2013-02-26 11:00:00,44.47,44.51,44.33,44.36,83900.0,38.604,38.6387,38.4824,38.5085,83900.0
2013-02-26 11:05:00,44.33,44.4,44.3,44.36,15800.0,38.4824,38.5432,38.4564,38.5085,15800.0
2013-02-26 11:10:00,44.36,44.41,44.32,44.34,16100.0,38.5085,38.5519,38.4737,38.4911,16100.0
2013-02-26 11:15:00,44.3,44.35,44.28,44.34,14600.0,38.4564,38.4998,38.439,38.4911,14600.0
2013-02-26 11:20:00,44.31,44.32,44.17,44.19,16000.0,38.4651,38.4737,38.3435,38.3609,16000.0
2013-02-26 11:25:00,44.19,44.23,44.08,44.11,40800.0,38.3609,38.3956,38.2654,38.2914,40800.0
2013-02-26 11:30:00,44.12,44.15,44.06,44.11,36700.0,38.3001,38.3262,38.248,38.2914,36700.0
2013-02-26 11:35:00,44.11,44.12,44.04,44.04,10700.0,38.2914,38.3001,38.2307,38.2307,10700.0
2013-02-26 11:40:00,44.04,44.04,43.91,43.94,14400.0,38.2307,38.2307,38.1178,38.1439,14400.0
2013-02-26 11:45:00,43.93,43.98,43.89,43.98,12500.0,38.1352,38.1786,38.1005,38.1786,12500.0
2013-02-26 11:50:00,44.01,44.1,44.01,44.1,10400.0,38.2046,38.2828,38.2046,38.2828,10400.0
2013-02-26 11:55:00,44.1,44.1,43.99,44.0,19600.0,38.2828,38.2828,38.1873,38.196,19600.0
2013-02-26 12:00:00,44.02,44.14,43.98,44.14,34000.0,38.2133,38.3175,38.1786,38.3175,34000.0
2013-02-26 12:05:00,44.15,44.22,44.1,44.22,24600.0,38.3262,38.3869,38.2828,38.3869,24600.0
2013-02-26 12:10:00,44.21,44.21,44.06,44.11,19400.0,38.3783,38.3783,38.248,38.2914,19400.0
2013-02-26 12:15:00,44.11,44.11,44.06,44.1,8300.0,38.2914,38.2914,38.248,38.2828,8300.0
2013-02-26 12:20:00,44.1,44.11,44.06,44.11,9000.0,38.2828,38.2914,38.248,38.2914,9000.0
2013-02-26 12:25:00,44.11,44.16,44.09,44.09,6500.0,38.2914,38.3348,38.2741,38.2741,6500.0
2013-02-26 12:30:00,44.07,44.14,44.02,44.13,8000.0,38.2567,38.3175,38.2133,38.3088,8000.0
2013-02-26 12:35:00,44.13,44.16,44.1,44.15,10500.0,38.3088,38.3348,38.2828,38.3262,10500.0
2013-02-26 12:40:00,44.16,44.16,44.07,44.08,14400.0,38.3348,38.3348,38.2567,38.2654,14400.0
2013-02-26 12:45:00,44.06,44.06,44.0,44.05,11300.0,38.248,38.248,38.196,38.2394,11300.0
2013-02-26 12:50:00,44.05,44.07,43.99,44.07,15000.0,38.2394,38.2567,38.1873,38.2567,15000.0
2013-02-26 12:55:00,44.07,44.1,44.06,44.09,7200.0,38.2567,38.2828,38.248,38.2741,7200.0
2013-02-26 13:00:00,44.09,44.27,44.09,44.25,35200.0,38.2741,38.4303,38.2741,38.413,35200.0
2013-02-26 13:05:00,44.25,44.25,44.11,44.15,19300.0,38.413,38.413,38.2914,38.3262,19300.0
2013-02-26 13:10:00,44.15,44.16,44.09,44.09,7800.0,38.3262,38.3348,38.2741,38.2741,7800.0
2013-02-26 13:15:00,44.08,44.15,44.08,44.09,21100.0,38.2654,38.3262,38.2654,38.2741,21100.0
2013-02-26 13:20:00,44.1,44.16,44.08,44.16,16900.0,38.2828,38.3348,38.2654,38.3348,16900.0
2013-02-26 13:25:00,44.16,44.16,44.08,44.08,12700.0,38.3348,38.3348,38.2654,38.2654,12700.0
2013-02-26 13:30:00,44.09,44.15,44.08,44.12,12200.0,38.2741,38.3262,38.2654,38.3001,12200.0
2013-02-26 13:35:00,44.12,44.17,44.1,44.11,15600.0,38.3001,38.3435,38.2828,38.2914,15600.0
2013-02-26 13:40:00,44.1,44.13,44.09,44.1,12500.0,38.2828,38.3088,38.2741,38.2828,12500.0
2013-02-26 13:45:00,44.1,44.18,44.1,44.18,16200.0,38.2828,38.3522,38.2828,38.3522,16200.0
2013-02-26 13:50:00,44.2,44.27,44.17,44.23,17400.0,38.3696,38.4303,38.3435,38.3956,17400.0
2013-02-26 13:55:00,44.22,44.3,44.17,44.26,16600.0,38.3869,38.4564,38.3435,38.4217,16600.0
2013-02-26 14:00:00,44.26,44.26,44.17,44.22,10800.0,38.4217,38.4217,38.3435,38.3869,10800.0
2013-02-26 14:05:00,44.23,44.3,44.23,44.26,9800.0,38.3956,38.4564,38.3956,38.4217,9800.0
2013-02-26 14:10:00,44.24,44.32,44.23,44.32,13500.0,38.4043,38.4737,38.3956,38.4737,13500.0
2013-02-26 14:15:00,44.32,44.37,44.32,44.35,19400.0,38.4737,38.5171,38.4737,38.4998,19400.0
2013-02-26 14:20:00,44.36,44.41,44.3,44.41,40300.0,38.5085,38.5519,38.4564,38.5519,40300.0
2013-02-26 14:25:00,44.41,44.45,44.38,44.45,16000.0,38.5519,38.5866,38.5258,38.5866,16000.0
2013-02-26 14:30:00,44.45,44.49,44.41,44.47,15800.0,38.5866,38.6213,38.5519,38.604,15800.0
2013-02-26 14:35:00,44.49,44.53,44.47,44.52,29000.0,38.6213,38.656,38.604,38.6474,29000.0
2013-02-26 14:40:00,44.52,44.56,44.51,44.54,18400.0,38.6474,38.6821,38.6387,38.6647,18400.0
2013-02-26 14:45:00,44.54,44.61,44.53,44.58,26200.0,38.6647,38.7255,38.656,38.6994,26200.0
2013-02-26 14:50:00,44.57,44.58,44.47,44.49,9400.0,38.6908,38.6994,38.604,38.6213,9400.0
2013-02-26 14:55:00,44.47,44.54,44.45,44.47,13000.0,38.604,38.6647,38.5866,38.604,13000.0
2013-02-26 15:00:00,44.47,44.62,44.47,44.59,23500.0,38.604,38.7342,38.604,38.7081,23500.0
2013-02-26 15:05:00,44.58,44.67,44.57,44.6,63900.0,38.6994,38.7776,38.6908,38.7168,63900.0
2013-02-26 15:10:00,44.62,44.62,44.5,44.58,33900.0,38.7342,38.7342,38.63,38.6994,33900.0
2013-02-26 15:15:00,44.58,44.6,44.51,44.53,38600.0,38.6994,38.7168,38.6387,38.656,38600.0
2013-02-26 15:20:00,44.54,44.6,44.49,44.54,27600.0,38.6647,38.7168,38.6213,38.6647,27600.0
2013-02-26 15:25:00,44.51,44.61,44.51,44.6,47200.0,38.6387,38.7255,38.6387,38.7168,47200.0
2013-02-26 15:30:00,44.61,44.62,44.53,44.61,32200.0,38.7255,38.7342,38.656,38.7255,32200.0
2013-02-26 15:35:00,44.62,44.73,44.61,44.72,34000.0,38.7342,38.8297,38.7255,38.821,34000.0
2013-02-26 15:40:00,44.73,44.83,44.71,44.76,50200.0,38.8297,38.9165,38.8123,38.8557,50200.0
2013-02-26 15:45:00,44.75,44.8,44.73,44.78,48000.0,38.847,38.8904,38.8297,38.8731,48000.0
2013-02-26 15:50:00,44.78,44.85,44.72,44.84,67600.0,38.8731,38.9338,38.821,38.9252,67600.0
2013-02-26 15:55:00,44.83,44.84,44.71,44.75,145100.0,38.9165,38.9252,38.8123,38.847,145100.0
2013-02-27 09:30:00,44.63,44.63,44.42,44.55,31300.0,38.7429,38.7429,38.5606,38.6734,31300.0
2013-02-27 09:35:00,44.54,44.65,44.54,44.62,8500.0,38.6647,38.7602,38.6647,38.7342,8500.0
2013-02-27 09:40:00,44.58,44.78,44.58,44.76,19000.0,38.6994,38.8731,38.6994,38.8557,19000.0
2013-02-27 09:45:00,44.69,44.73,44.65,44.68,10500.0,38.7949,38.8297,38.7602,38.7863,10500.0
2013-02-27 09:50:00,44.65,44.72,44.61,44.72,9900.0,38.7602,38.821,38.7255,38.821,9900.0
2013-02-27 09:55:00,44.7,44.73,44.63,44.66,10600.0,38.8036,38.8297,38.7429,38.7689,10600.0
2013-02-27 10:00:00,44.67,44.77,44.65,44.76,13200.0,38.7776,38.8644,38.7602,38.8557,13200.0
2013-02-27 10:05:00,44.74,44.76,44.69,44.76,11800.0,38.8383,38.8557,38.7949,38.8557,11800.0
2013-02-27 10:10:00,44.76,44.88,44.75,44.83,21400.0,38.8557,38.9599,38.847,38.9165,21400.0
2013-02-27 10:15:00,44.82,44.86,44.8,44.85,18900.0,38.9078,38.9425,38.8904,38.9338,18900.0
2013-02-27 10:20:00,44.83,44.89,44.79,44.89,15200.0,38.9165,38.9686,38.8817,38.9686,15200.0
2013-02-27 10:25:00,44.89,44.91,44.85,44.85,7600.0,38.9686,38.9859,38.9338,38.9338,7600.0
2013-02-27 10:30:00,44.84,44.91,44.84,44.89,7800.0,38.9252,38.9859,38.9252,38.9686,7800.0
2013-02-27 10:35:00,44.9,44.9,44.87,44.89,7300.0,38.9772,38.9772,38.9512,38.9686,7300.0
2013-02-27 10:40:00,44.9,44.91,44.81,44.84,13700.0,38.9772,38.9859,38.8991,38.9252,13700.0
2013-02-27 10:45:00,44.82,44.85,44.79,44.8,10800.0,38.9078,38.9338,38.8817,38.8904,10800.0
2013-02-27 10:50:00,44.79,44.87,44.77,44.86,6700.0,38.8817,38.9512,38.8644,38.9425,6700.0
2013-02-27 10:55:00,44.85,44.88,44.85,44.86,2200.0,38.9338,38.9599,38.9338,38.9425,2200.0
2013-02-27 11:00:00,44.86,44.89,44.82,44.86,11000.0,38.9425,38.9686,38.9078,38.9425,11000.0
2013-02-27 11:05:00,44.85,44.89,44.81,44.82,20800.0,38.9338,38.9686,38.8991,38.9078,20800.0
2013-02-27 11:10:00,44.83,44.84,44.78,44.8,7200.0,38.9165,38.9252,38.8731,38.8904,7200.0
2013-02-27 11:15:00,44.79,44.8,44.72,44.72,7200.0,38.8817,38.8904,38.821,38.821,7200.0
2013-02-27 11:20:00,44.73,44.77,44.69,44.73,13200.0,38.8297,38.8644,38.7949,38.8297,13200.0
2013-02-27 11:25:00,44.71,44.72,44.66,44.7,11700.0,38.8123,38.821,38.7689,38.8036,11700.0
2013-02-27 11:30:00,44.7,44.73,44.6,44.63,23700.0,38.8036,38.8297,38.7168,38.7429,23700.0
2013-02-27 11:35:00,44.63,44.69,44.62,44.66,19800.0,38.7429,38.7949,38.7342,38.7689,19800.0
2013-02-27 11:40:00,44.65,44.69,44.65,44.65,21900.0,38.7602,38.7949,38.7602,38.7602,21900.0
2013-02-27 11:45:00,44.65,44.66,44.63,44.64,5600.0,38.7602,38.7689,38.7429,38.7515,5600.0
2013-02-27 11:50:00,44.65,44.66,44.62,44.62,6600.0,38.7602,38.7689,38.7342,38.7342,6600.0
2013-02-27 11:55:00,44.64,44.64,44.57,44.59,12300.0,38.7515,38.7515,38.6908,38.7081,12300.0
2013-02-27 12:00:00,44.57,44.6,44.57,44.59,11600.0,38.6908,38.7168,38.6908,38.7081,11600.0
2013-02-27 12:05:00,44.59,44.63,44.57,44.59,19600.0,38.7081,38.7429,38.6908,38.7081,19600.0
2013-02-27 12:10:00,44.59,44.59,44.44,44.44,30400.0,38.7081,38.7081,38.5779,38.5779,30400.0
2013-02-27 12:15:00,44.44,44.52,44.44,44.48,8300.0,38.5779,38.6474,38.5779,38.6126,8300.0
2013-02-27 12:20:00,44.48,44.6,44.48,44.56,24100.0,38.6126,38.7168,38.6126,38.6821,24100.0
2013-02-27 12:25:00,44.56,44.57,44.49,44.5,9500.0,38.6821,38.6908,38.6213,38.63,9500.0
2013-02-27 12:30:00,44.5,44.58,44.48,44.53,8200.0,38.63,38.6994,38.6126,38.656,8200.0
2013-02-27 12:35:00,44.53,44.53,44.46,44.47,15400.0,38.656,38.656,38.5953,38.604,15400.0
2013-02-27 12:40:00,44.47,44.54,44.46,44.52,11800.0,38.604,38.6647,38.5953,38.6474,11800.0
2013-02-27 12:45:00,44.51,44.52,44.44,44.46,12400.0,38.6387,38.6474,38.5779,38.5953,12400.0
2013-02-27 12:50:00,44.46,44.5,44.42,44.45,17400.0,38.5953,38.63,38.5606,38.5866,17400.0
2013-02-27 12:55:00,44.43,44.52,44.42,44.49,14700.0,38.5692,38.6474,38.5606,38.6213,14700.0
2013-02-27 13:00:00,44.5,44.51,44.43,44.44,9000.0,38.63,38.6387,38.5692,38.5779,9000.0
2013-02-27 13:05:00,44.43,44.45,44.4,44.43,13300.0,38.5692,38.5866,38.5432,38.5692,13300.0
2013-02-27 13:10:00,44.42,44.44,44.4,44.42,6700.0,38.5606,38.5779,38.5432,38.5606,6700.0
2013-02-27 13:15:00,44.43,44.51,44.43,44.49,24800.0,38.5692,38.6387,38.5692,38.6213,24800.0
2013-02-27 13:20:00,44.51,44.51,44.42,44.42,7900.0,38.6387,38.6387,38.5606,38.5606,7900.0
2013-02-27 13:25:00,44.44,44.48,44.43,44.48,4300.0,38.5779,38.6126,38.5692,38.6126,4300.0
2013-02-27 13:30:00,44.49,44.54,44.49,44.51,4100.0,38.6213,38.6647,38.6213,38.6387,4100.0
2013-02-27 13:35:00,44.5,44.56,44.5,44.55,4700.0,38.63,38.6821,38.63,38.6734,4700.0
2013-02-27 13:40:00,44.58,44.58,44.54,44.56,10100.0,38.6994,38.6994,38.6647,38.6821,10100.0
2013-02-27 13:45:00,44.55,44.58,44.52,44.57,39400.0,38.6734,38.6994,38.6474,38.6908,39400.0
2013-02-27 13:50:00,44.57,44.79,44.57,44.75,50700.0,38.6908,38.8817,38.6908,38.847,50700.0
2013-02-27 13:55:00,44.75,44.85,44.73,44.85,41500.0,38.847,38.9338,38.8297,38.9338,41500.0
2013-02-27 14:00:00,44.84,44.9,44.78,44.81,43300.0,38.9252,38.9772,38.8731,38.8991,43300.0
2013-02-27 14:05:00,44.81,44.85,44.8,44.84,56800.0,38.8991,38.9338,38.8904,38.9252,56800.0
2013-02-27 14:10:00,44.83,44.85,44.81,44.81,40500.0,38.9165,38.9338,38.8991,38.8991,40500.0
2013-02-27 14:15:00,44.83,44.84,44.79,44.81,35800.0,38.9165,38.9252,38.8817,38.8991,35800.0
2013-02-27 14:20:00,44.81,44.85,44.81,44.85,27500.0,38.8991,38.9338,38.8991,38.9338,27500.0
2013-02-27 14:25:00,44.85,44.85,44.82,44.85,22100.0,38.9338,38.9338,38.9078,38.9338,22100.0
2013-02-27 14:30:00,44.85,44.9,44.84,44.86,33700.0,38.9338,38.9772,38.9252,38.9425,33700.0
2013-02-27 14:35:00,44.85,44.89,44.85,44.88,17800.0,38.9338,38.9686,38.9338,38.9599,17800.0
2013-02-27 14:40:00,44.89,44.89,44.82,44.83,27900.0,38.9686,38.9686,38.9078,38.9165,27900.0
2013-02-27 14:45:00,44.84,44.91,44.83,44.86,17400.0,38.9252,38.9859,38.9165,38.9425,17400.0
2013-02-27 14:50:00,44.87,44.92,44.84,44.89,18600.0,38.9512,38.9946,38.9252,38.9686,18600.0
2013-02-27 14:55:00,44.92,44.92,44.87,44.9,20300.0,38.9946,38.9946,38.9512,38.9772,20300.0
2013-02-27 15:00:00,44.9,44.91,44.88,44.89,24200.0,38.9772,38.9859,38.9599,38.9686,24200.0
2013-02-27 15:05:00,44.89,44.91,44.88,44.91,20800.0,38.9686,38.9859,38.9599,38.9859,20800.0
2013-02-27 15:10:00,44.9,44.92,44.88,44.89,190100.0,38.9772,38.9946,38.9599,38.9686,190100.0
2013-02-27 15:15:00,44.89,44.9,44.77,44.77,29600.0,38.9686,38.9772,38.8644,38.8644,29600.0
2013-02-27 15:20:00,44.76,44.81,44.75,44.79,79200.0,38.8557,38.8991,38.847,38.8817,79200.0
2013-02-27 15:25:00,44.77,44.83,44.73,44.77,64000.0,38.8644,38.9165,38.8297,38.8644,64000.0
2013-02-27 15:30:00,44.78,44.8,44.73,44.73,50200.0,38.8731,38.8904,38.8297,38.8297,50200.0
2013-02-27 15:35:00,44.73,44.76,44.69,44.76,54100.0,38.8297,38.8557,38.7949,38.8557,54100.0
2013-02-27 15:40:00,44.75,44.78,44.73,44.75,81300.0,38.847,38.8731,38.8297,38.847,81300.0
2013-02-27 15:45:00,44.74,44.76,44.56,44.57,258900.0,38.8383,38.8557,38.6821,38.6908,258900.0
2013-02-27 15:50:00,44.57,44.7,44.56,44.67,221000.0,38.6908,38.8036,38.6821,38.7776,221000.0
2013-02-27 15:55:00,44.68,44.76,44.62,44.67,424900.0,38.7863,38.8557,38.7342,38.7776,424900.0
2013-02-28 09:30:00,44.49,44.74,44.28,44.38,39400.0,38.6213,38.8383,38.439,38.5258,39400.0
2013-02-28 09:35:00,44.38,44.54,44.36,44.51,16100.0,38.5258,38.6647,38.5085,38.6387,16100.0
2013-02-28 09:40:00,44.53,44.74,44.49,44.6,13200.0,38.656,38.8383,38.6213,38.7168,13200.0
2013-02-28 09:45:00,44.59,44.61,44.49,44.49,41500.0,38.7081,38.7255,38.6213,38.6213,41500.0
2013-02-28 09:50:00,44.5,44.5,44.41,44.46,26300.0,38.63,38.63,38.5519,38.5953,26300.0
2013-02-28 09:55:00,44.45,44.51,44.45,44.48,24200.0,38.5866,38.6387,38.5866,38.6126,24200.0
2013-02-28 10:00:00,44.47,44.52,44.43,44.43,25200.0,38.604,38.6474,38.5692,38.5692,25200.0
2013-02-28 10:05:00,44.45,44.5,44.45,44.46,22400.0,38.5866,38.63,38.5866,38.5953,22400.0
2013-02-28 10:10:00,44.47,44.5,44.43,44.47,38100.0,38.604,38.63,38.5692,38.604,38100.0
2013-02-28 10:15:00,44.47,44.49,44.38,44.39,26400.0,38.604,38.6213,38.5258,38.5345,26400.0
2013-02-28 10:20:00,44.4,44.42,44.28,44.3,39900.0,38.5432,38.5606,38.439,38.4564,39900.0
2013-02-28 10:25:00,44.27,44.29,44.21,44.22,31600.0,38.4303,38.4477,38.3783,38.3869,31600.0
2013-02-28 10:30:00,44.23,44.24,44.2,44.2,25400.0,38.3956,38.4043,38.3696,38.3696,25400.0
2013-02-28 10:35:00,44.22,44.22,44.17,44.19,13700.0,38.3869,38.3869,38.3435,38.3609,13700.0
2013-02-28 10:40:00,44.18,44.23,44.15,44.19,18600.0,38.3522,38.3956,38.3262,38.3609,18600.0
2013-02-28 10:45:00,44.2,44.23,44.13,44.21,28700.0,38.3696,38.3956,38.3088,38.3783,28700.0
2013-02-28 10:50:00,44.21,44.23,44.15,44.16,20900.0,38.3783,38.3956,38.3262,38.3348,20900.0
2013-02-28 10:55:00,44.16,44.27,44.16,44.26,17000.0,38.3348,38.4303,38.3348,38.4217,17000.0
2013-02-28 11:00:00,44.26,44.3,44.17,44.24,64700.0,38.4217,38.4564,38.3435,38.4043,64700.0
2013-02-28 11:05:00,44.24,44.28,44.2,44.21,16100.0,38.4043,38.439,38.3696,38.3783,16100.0
2013-02-28 11:10:00,44.21,44.23,44.2,44.22,14500.0,38.3783,38.3956,38.3696,38.3869,14500.0
2013-02-28 11:15:00,44.22,44.23,44.2,44.22,16100.0,38.3869,38.3956,38.3696,38.3869,16100.0
2013-02-28 11:20:00,44.22,44.25,44.21,44.21,12300.0,38.3869,38.413,38.3783,38.3783,12300.0
2013-02-28 11:25:00,44.21,44.24,44.21,44.22,12800.0,38.3783,38.4043,38.3783,38.3869,12800.0
2013-02-28 11:30:00,44.22,44.25,44.21,44.22,12300.0,38.3869,38.413,38.3783,38.3869,12300.0
2013-02-28 11:35:00,44.22,44.26,44.2,44.25,42600.0,38.3869,38.4217,38.3696,38.413,42600.0
2013-02-28 11:40:00,44.26,44.3,44.25,44.29,14200.0,38.4217,38.4564,38.413,38.4477,14200.0
2013-02-28 11:45:00,44.29,44.3,44.22,44.24,13400.0,38.4477,38.4564,38.3869,38.4043,13400.0
2013-02-28 11:50:00,44.23,44.25,44.18,44.19,22600.0,38.3956,38.413,38.3522,38.3609,22600.0
2013-02-28 11:55:00,44.18,44.2,44.15,44.16,20400.0,38.3522,38.3696,38.3262,38.3348,20400.0
2013-02-28 12:00:00,44.17,44.17,44.05,44.07,29300.0,38.3435,38.3435,38.2394,38.2567,29300.0
2013-02-28 12:05:00,44.06,44.07,43.96,43.99,59700.0,38.248,38.2567,38.1612,38.1873,59700.0
2013-02-28 12:10:00,43.99,43.99,43.95,43.95,30400.0,38.1873,38.1873,38.1526,38.1526,30400.0
2013-02-28 12:15:00,43.96,43.98,43.89,43.97,36000.0,38.1612,38.1786,38.1005,38.1699,36000.0
2013-02-28 12:20:00,43.95,44.04,43.94,44.03,18700.0,38.1526,38.2307,38.1439,38.222,18700.0
2013-02-28 12:25:00,44.03,44.03,43.96,43.96,7200.0,38.222,38.222,38.1612,38.1612,7200.0
2013-02-28 12:30:00,43.96,44.01,43.94,43.98,18600.0,38.1612,38.2046,38.1439,38.1786,18600.0
2013-02-28 12:35:00,44.0,44.01,43.98,43.99,8800.0,38.196,38.2046,38.1786,38.1873,8800.0
2013-02-28 12:40:00,43.98,44.01,43.97,44.01,14300.0,38.1786,38.2046,38.1699,38.2046,14300.0
2013-02-28 12:45:00,44.01,44.02,43.97,43.98,13200.0,38.2046,38.2133,38.1699,38.1786,13200.0
2013-02-28 12:50:00,43.98,44.03,43.98,43.98,10900.0,38.1786,38.222,38.1786,38.1786,10900.0
2013-02-28 12:55:00,43.97,44.01,43.95,43.96,24800.0,38.1699,38.2046,38.1526,38.1612,24800.0
2013-02-28 13:00:00,43.96,44.04,43.96,44.02,12400.0,38.1612,38.2307,38.1612,38.2133,12400.0
2013-02-28 13:05:00,44.02,44.03,43.98,43.98,5600.0,38.2133,38.222,38.1786,38.1786,5600.0
2013-02-28 13:10:00,43.98,44.0,43.95,43.95,11500.0,38.1786,38.196,38.1526,38.1526,11500.0
2013-02-28 13:15:00,43.94,43.95,43.89,43.91,20400.0,38.1439,38.1526,38.1005,38.1178,20400.0
2013-02-28 13:20:00,43.93,44.02,43.9,43.99,44900.0,38.1352,38.2133,38.1091,38.1873,44900.0
2013-02-28 13:25:00,43.98,44.07,43.98,44.05,22600.0,38.1786,38.2567,38.1786,38.2394,22600.0
2013-02-28 13:30:00,44.05,44.1,44.05,44.1,21000.0,38.2394,38.2828,38.2394,38.2828,21000.0
2013-02-28 13:35:00,44.11,44.13,44.1,44.1,12000.0,38.2914,38.3088,38.2828,38.2828,12000.0
2013-02-28 13:40:00,44.11,44.12,44.09,44.11,6100.0,38.2914,38.3001,38.2741,38.2914,6100.0
2013-02-28 13:45:00,44.12,44.16,44.09,44.1,37000.0,38.3001,38.3348,38.2741,38.2828,37000.0
2013-02-28 13:50:00,44.1,44.15,44.1,44.14,9500.0,38.2828,38.3262,38.2828,38.3175,9500.0
2013-02-28 13:55:00,44.15,44.18,44.14,44.15,19700.0,38.3262,38.3522,38.3175,38.3262,19700.0
2013-02-28 14:00:00,44.16,44.17,44.13,44.13,10000.0,38.3348,38.3435,38.3088,38.3088,10000.0
2013-02-28 14:05:00,44.13,44.15,44.11,44.11,18500.0,38.3088,38.3262,38.2914,38.2914,18500.0
2013-02-28 14:10:00,44.12,44.16,44.11,44.12,22300.0,38.3001,38.3348,38.2914,38.3001,22300.0
2013-02-28 14:15:00,44.13,44.14,44.11,44.13,18000.0,38.3088,38.3175,38.2914,38.3088,18000.0
2013-02-28 14:20:00,44.12,44.13,44.1,44.13,12100.0,38.3001,38.3088,38.2828,38.3088,12100.0
2013-02-28 14:25:00,44.13,44.2,44.12,44.2,37100.0,38.3088,38.3696,38.3001,38.3696,37100.0
2013-02-28 14:30:00,44.18,44.23,44.18,44.21,23700.0,38.3522,38.3956,38.3522,38.3783,23700.0
2013-02-28 14:35:00,44.21,44.22,44.18,44.2,14000.0,38.3783,38.3869,38.3522,38.3696,14000.0
2013-02-28 14:40:00,44.18,44.21,44.17,44.21,15100.0,38.3522,38.3783,38.3435,38.3783,15100.0
2013-02-28 14:45:00,44.21,44.24,44.18,44.23,19100.0,38.3783,38.4043,38.3522,38.3956,19100.0
2013-02-28 14:50:00,44.23,44.24,44.21,44.23,12200.0,38.3956,38.4043,38.3783,38.3956,12200.0
2013-02-28 14:55:00,44.23,44.24,44.2,44.21,13500.0,38.3956,38.4043,38.3696,38.3783,13500.0
2013-02-28 15:00:00,44.21,44.25,44.19,44.23,13500.0,38.3783,38.413,38.3609,38.3956,13500.0
2013-02-28 15:05:00,44.24,44.25,44.18,44.21,49400.0,38.4043,38.413,38.3522,38.3783,49400.0
2013-02-28 15:10:00,44.2,44.24,44.19,44.22,15200.0,38.3696,38.4043,38.3609,38.3869,15200.0
2013-02-28 15:15:00,44.21,44.22,44.18,44.21,20100.0,38.3783,38.3869,38.3522,38.3783,20100.0
2013-02-28 15:20:00,44.22,44.26,44.21,44.23,21700.0,38.3869,38.4217,38.3783,38.3956,21700.0
2013-02-28 15:25:00,44.24,44.29,44.2,44.27,40800.0,38.4043,38.4477,38.3696,38.4303,40800.0
2013-02-28 15:30:00,44.28,44.3,44.26,44.28,37200.0,38.439,38.4564,38.4217,38.439,37200.0
2013-02-28 15:35:00,44.27,44.32,44.22,44.32,29500.0,38.4303,38.4737,38.3869,38.4737,29500.0
2013-02-28 15:40:00,44.31,44.32,44.24,44.32,49200.0,38.4651,38.4737,38.4043,38.4737,49200.0
2013-02-28 15:45:00,44.32,44.33,44.21,44.27,61400.0,38.4737,38.4824,38.3783,38.4303,61400.0
2013-02-28 15:50:00,44.26,44.33,44.24,44.31,79000.0,38.4217,38.4824,38.4043,38.4651,79000.0
2013-02-28 15:55:00,44.3,44.34,44.22,44.23,164900.0,38.4564,38.4911,38.3869,38.3956,164900.0
2013-03-01 09:30:00,44.14,44.25,43.96,44.07,27300.0,38.3175,38.413,38.1612,38.2567,27300.0
2013-03-01 09:35:00,44.04,44.15,43.93,44.15,12100.0,38.2307,38.3262,38.1352,38.3262,12100.0
2013-03-01 09:40:00,44.15,44.23,44.12,44.23,12800.0,38.3262,38.3956,38.3001,38.3956,12800.0
2013-03-01 09:45:00,44.22,44.26,44.18,44.23,20900.0,38.3869,38.4217,38.3522,38.3956,20900.0
2013-03-01 09:50:00,44.25,44.27,44.03,44.12,33300.0,38.413,38.4303,38.222,38.3001,33300.0
2013-03-01 09:55:00,44.13,44.3,44.13,44.21,7900.0,38.3088,38.4564,38.3088,38.3783,7900.0
2013-03-01 10:00:00,44.25,44.33,44.15,44.2,35700.0,38.413,38.4824,38.3262,38.3696,35700.0
2013-03-01 10:05:00,44.2,44.24,44.18,44.2,7000.0,38.3696,38.4043,38.3522,38.3696,7000.0
2013-03-01 10:10:00,44.21,44.21,44.04,44.11,25600.0,38.3783,38.3783,38.2307,38.2914,25600.0
2013-03-01 10:15:00,44.11,44.15,44.03,44.08,26600.0,38.2914,38.3262,38.222,38.2654,26600.0
2013-03-01 10:20:00,44.04,44.15,44.02,44.15,28800.0,38.2307,38.3262,38.2133,38.3262,28800.0
2013-03-01 10:25:00,44.16,44.17,43.99,44.08,26500.0,38.3348,38.3435,38.1873,38.2654,26500.0
2013-03-01 10:30:00,44.1,44.14,44.01,44.01,28000.0,38.2828,38.3175,38.2046,38.2046,28000.0
2013-03-01 10:35:00,44.03,44.06,43.96,43.98,16800.0,38.222,38.248,38.1612,38.1786,16800.0
2013-03-01 10:40:00,43.98,44.02,43.95,44.0,18700.0,38.1786,38.2133,38.1526,38.196,18700.0
2013-03-01 10:45:00,44.0,44.02,43.9,43.91,22300.0,38.196,38.2133,38.1091,38.1178,22300.0
2013-03-01 10:50:00,43.92,44.07,43.91,44.05,12800.0,38.1265,38.2567,38.1178,38.2394,12800.0
2013-03-01 10:55:00,44.07,44.1,44.0,44.03,18400.0,38.2567,38.2828,38.196,38.222,18400.0
2013-03-01 11:00:00,44.04,44.1,43.98,43.99,18300.0,38.2307,38.2828,38.1786,38.1873,18300.0
2013-03-01 11:05:00,44.0,44.16,43.99,44.14,49200.0,38.196,38.3348,38.1873,38.3175,49200.0
2013-03-01 11:10:00,44.15,44.18,44.15,44.17,16000.0,38.3262,38.3522,38.3262,38.3435,16000.0
2013-03-01 11:15:00,44.17,44.17,44.0,44.0,24800.0,38.3435,38.3435,38.196,38.196,24800.0
2013-03-01 11:20:00,44.02,44.04,43.98,44.03,20400.0,38.2133,38.2307,38.1786,38.222,20400.0
2013-03-01 11:25:00,44.02,44.14,44.02,44.12,40800.0,38.2133,38.3175,38.2133,38.3001,40800.0
2013-03-01 11:30:00,44.11,44.15,44.1,44.1,10300.0,38.2914,38.3262,38.2828,38.2828,10300.0
2013-03-01 11:35:00,44.1,44.15,44.08,44.1,26700.0,38.2828,38.3262,38.2654,38.2828,26700.0
2013-03-01 11:40:00,44.12,44.14,44.05,44.11,17400.0,38.3001,38.3175,38.2394,38.2914,17400.0
2013-03-01 11:45:00,44.12,44.13,44.04,44.07,15000.0,38.3001,38.3088,38.2307,38.2567,15000.0
2013-03-01 11:50:00,44.07,44.11,44.0,44.01,27200.0,38.2567,38.2914,38.196,38.2046,27200.0
2013-03-01 11:55:00,43.99,44.04,43.98,44.0,30100.0,38.1873,38.2307,38.1786,38.196,30100.0
2013-03-01 12:00:00,43.99,44.0,43.87,43.96,120600.0,38.1873,38.196,38.0831,38.1612,120600.0
2013-03-01 12:05:00,43.94,43.97,43.89,43.95,12100.0,38.1439,38.1699,38.1005,38.1526,12100.0
2013-03-01 12:10:00,43.95,43.97,43.91,43.92,12200.0,38.1526,38.1699,38.1178,38.1265,12200.0
2013-03-01 12:15:00,43.92,43.98,43.87,43.95,33800.0,38.1265,38.1786,38.0831,38.1526,33800.0
2013-03-01 12:20:00,43.97,44.06,43.97,44.02,19700.0,38.1699,38.248,38.1699,38.2133,19700.0
2013-03-01 12:25:00,44.04,44.09,43.97,43.98,11100.0,38.2307,38.2741,38.1699,38.1786,11100.0
2013-03-01 12:30:00,43.99,44.04,43.94,43.94,14200.0,38.1873,38.2307,38.1439,38.1439,14200.0
2013-03-01 12:35:00,43.92,44.03,43.92,44.03,14600.0,38.1265,38.222,38.1265,38.222,14600.0
2013-03-01 12:40:00,44.03,44.05,43.96,43.97,17900.0,38.222,38.2394,38.1612,38.1699,17900.0
2013-03-01 12:45:00,43.96,43.97,43.91,43.97,24900.0,38.1612,38.1699,38.1178,38.1699,24900.0
2013-03-01 12:50:00,43.96,44.05,43.96,44.02,14200.0,38.1612,38.2394,38.1612,38.2133,14200.0
2013-03-01 12:55:00,44.02,44.08,44.02,44.05,11700.0,38.2133,38.2654,38.2133,38.2394,11700.0
2013-03-01 13:00:00,44.07,44.09,44.04,44.05,14400.0,38.2567,38.2741,38.2307,38.2394,14400.0
2013-03-01 13:05:00,44.05,44.06,43.91,43.94,20200.0,38.2394,38.248,38.1178,38.1439,20200.0
2013-03-01 13:10:00,43.95,43.99,43.92,43.92,12500.0,38.1526,38.1873,38.1265,38.1265,12500.0
2013-03-01 13:15:00,43.93,43.99,43.91,43.93,17900.0,38.1352,38.1873,38.1178,38.1352,17900.0
2013-03-01 13:20:00,43.92,43.99,43.91,43.95,12100.0,38.1265,38.1873,38.1178,38.1526,12100.0
2013-03-01 13:25:00,43.96,43.96,43.91,43.93,15000.0,38.1612,38.1612,38.1178,38.1352,15000.0
2013-03-01 13:30:00,43.92,43.95,43.9,43.94,36600.0,38.1265,38.1526,38.1091,38.1439,36600.0
2013-03-01 13:35:00,43.93,43.98,43.9,43.96,31100.0,38.1352,38.1786,38.1091,38.1612,31100.0
2013-03-01 13:40:00,43.97,43.99,43.92,43.94,18400.0,38.1699,38.1873,38.1265,38.1439,18400.0
2013-03-01 13:45:00,43.95,43.97,43.93,43.94,20900.0,38.1526,38.1699,38.1352,38.1439,20900.0
2013-03-01 13:50:00,43.94,44.01,43.92,43.93,20800.0,38.1439,38.2046,38.1265,38.1352,20800.0
2013-03-01 13:55:00,43.92,43.95,43.89,43.89,31600.0,38.1265,38.1526,38.1005,38.1005,31600.0
2013-03-01 14:00:00,43.9,43.93,43.87,43.87,29700.0,38.1091,38.1352,38.0831,38.0831,29700.0
2013-03-01 14:05:00,43.87,43.98,43.86,43.95,32100.0,38.0831,38.1786,38.0744,38.1526,32100.0
2013-03-01 14:10:00,43.95,43.99,43.92,43.93,29500.0,38.1526,38.1873,38.1265,38.1352,29500.0
2013-03-01 14:15:00,43.92,43.92,43.86,43.86,22700.0,38.1265,38.1265,38.0744,38.0744,22700.0
2013-03-01 14:20:00,43.86,43.89,43.78,43.79,45400.0,38.0744,38.1005,38.005,38.0137,45400.0
2013-03-01 14:25:00,43.78,43.8,43.73,43.76,24000.0,38.005,38.0223,37.9616,37.9876,24000.0
2013-03-01 14:30:00,43.76,43.77,43.74,43.74,11200.0,37.9876,37.9963,37.9703,37.9703,11200.0
2013-03-01 14:35:00,43.74,43.75,43.61,43.63,82000.0,37.9703,37.9789,37.8574,37.8748,82000.0
2013-03-01 14:40:00,43.63,43.76,43.63,43.75,99200.0,37.8748,37.9876,37.8748,37.9789,99200.0
2013-03-01 14:45:00,43.76,43.79,43.73,43.75,25100.0,37.9876,38.0137,37.9616,37.9789,25100.0
2013-03-01 14:50:00,43.74,43.78,43.73,43.76,23800.0,37.9703,38.005,37.9616,37.9876,23800.0
2013-03-01 14:55:00,43.76,43.81,43.74,43.8,30000.0,37.9876,38.031,37.9703,38.0223,30000.0
2013-03-01 15:00:00,43.8,43.81,43.75,43.77,26800.0,38.0223,38.031,37.9789,37.9963,26800.0
2013-03-01 15:05:00,43.76,43.79,43.75,43.76,27400.0,37.9876,38.0137,37.9789,37.9876,27400.0
2013-03-01 15:10:00,43.76,43.78,43.75,43.77,36100.0,37.9876,38.005,37.9789,37.9963,36100.0
2013-03-01 15:15:00,43.78,43.81,43.75,43.75,33900.0,38.005,38.031,37.9789,37.9789,33900.0
2013-03-01 15:20:00,43.76,43.78,43.73,43.75,44900.0,37.9876,38.005,37.9616,37.9789,44900.0
2013-03-01 15:25:00,43.74,43.78,43.72,43.78,37700.0,37.9703,38.005,37.9529,38.005,37700.0
2013-03-01 15:30:00,43.76,43.8,43.75,43.75,30300.0,37.9876,38.0223,37.9789,37.9789,30300.0
2013-03-01 15:35:00,43.75,43.8,43.72,43.79,55100.0,37.9789,38.0223,37.9529,38.0137,55100.0
2013-03-01 15:40:00,43.79,43.83,43.78,43.79,85300.0,38.0137,38.0484,38.005,38.0137,85300.0
2013-03-01 15:45:00,43.79,43.87,43.78,43.87,65100.0,38.0137,38.0831,38.005,38.0831,65100.0
2013-03-01 15:50:00,43.88,43.88,43.75,43.78,152800.0,38.0918,38.0918,37.9789,38.005,152800.0
2013-03-01 15:55:00,43.79,43.86,43.76,43.85,98500.0,38.0137,38.0744,37.9876,38.0657,98500.0
2013-03-04 09:30:00,43.62,43.72,43.6,43.65,26300.0,37.8661,37.9529,37.8487,37.8921,26300.0
2013-03-04 09:35:00,43.65,43.84,43.65,43.81,39900.0,37.8921,38.0571,37.8921,38.031,39900.0
2013-03-04 09:40:00,43.83,43.94,43.8,43.9,42500.0,38.0484,38.1439,38.0223,38.1091,42500.0
2013-03-04 09:45:00,43.87,43.91,43.8,43.82,17800.0,38.0831,38.1178,38.0223,38.0397,17800.0
2013-03-04 09:50:00,43.88,43.93,43.8,43.89,19200.0,38.0918,38.1352,38.0223,38.1005,19200.0
2013-03-04 09:55:00,43.89,43.92,43.85,43.89,10800.0,38.1005,38.1265,38.0657,38.1005,10800.0
2013-03-04 10:00:00,43.88,44.0,43.88,43.98,8700.0,38.0918,38.196,38.0918,38.1786,8700.0
2013-03-04 10:05:00,43.98,44.04,43.92,44.03,19100.0,38.1786,38.2307,38.1265,38.222,19100.0
2013-03-04 10:10:00,44.04,44.09,44.0,44.05,12600.0,38.2307,38.2741,38.196,38.2394,12600.0
2013-03-04 10:15:00,44.05,44.11,43.99,44.08,6000.0,38.2394,38.2914,38.1873,38.2654,6000.0
2013-03-04 10:20:00,44.06,44.07,44.0,44.05,15400.0,38.248,38.2567,38.196,38.2394,15400.0
2013-03-04 10:25:00,44.07,44.13,44.07,44.13,2400.0,38.2567,38.3088,38.2567,38.3088,2400.0
2013-03-04 10:30:00,44.13,44.14,44.1,44.12,7000.0,38.3088,38.3175,38.2828,38.3001,7000.0
2013-03-04 10:35:00,44.11,44.16,44.09,44.16,7300.0,38.2914,38.3348,38.2741,38.3348,7300.0
2013-03-04 10:40:00,44.18,44.22,44.14,44.14,25100.0,38.3522,38.3869,38.3175,38.3175,25100.0
2013-03-04 10:45:00,44.15,44.18,44.12,44.13,9300.0,38.3262,38.3522,38.3001,38.3088,9300.0
2013-03-04 10:50:00,44.15,44.17,44.13,44.17,8900.0,38.3262,38.3435,38.3088,38.3435,8900.0
2013-03-04 10:55:00,44.16,44.21,44.15,44.2,10500.0,38.3348,38.3783,38.3262,38.3696,10500.0
2013-03-04 11:00:00,44.21,44.23,44.13,44.21,10200.0,38.3783,38.3956,38.3088,38.3783,10200.0
2013-03-04 11:05:00,44.21,44.22,44.08,44.1,16300.0,38.3783,38.3869,38.2654,38.2828,16300.0
2013-03-04 11:10:00,44.11,44.14,44.04,44.08,36300.0,38.2914,38.3175,38.2307,38.2654,36300.0
2013-03-04 11:15:00,44.1,44.16,44.05,44.15,18400.0,38.2828,38.3348,38.2394,38.3262,18400.0
2013-03-04 11:20:00,44.17,44.25,44.14,44.23,82000.0,38.3435,38.413,38.3175,38.3956,82000.0
2013-03-04 11:25:00,44.23,44.38,44.23,44.37,19300.0,38.3956,38.5258,38.3956,38.5171,19300.0
2013-03-04 11:30:00,44.37,44.38,44.26,44.33,20000.0,38.5171,38.5258,38.4217,38.4824,20000.0
2013-03-04 11:35:00,44.33,44.33,44.24,44.26,86100.0,38.4824,38.4824,38.4043,38.4217,86100.0
2013-03-04 11:40:00,44.27,44.28,44.24,44.25,31800.0,38.4303,38.439,38.4043,38.413,31800.0
2013-03-04 11:45:00,44.24,44.24,44.21,44.22,16600.0,38.4043,38.4043,38.3783,38.3869,16600.0
2013-03-04 11:50:00,44.21,44.22,44.2,44.2,17500.0,38.3783,38.3869,38.3696,38.3696,17500.0
2013-03-04 11:55:00,44.2,44.21,44.14,44.15,33500.0,38.3696,38.3783,38.3175,38.3262,33500.0
2013-03-04 12:00:00,44.15,44.27,44.14,44.19,25500.0,38.3262,38.4303,38.3175,38.3609,25500.0
2013-03-04 12:05:00,44.19,44.21,44.15,44.2,36700.0,38.3609,38.3783,38.3262,38.3696,36700.0
2013-03-04 12:10:00,44.2,44.22,44.11,44.12,14600.0,38.3696,38.3869,38.2914,38.3001,14600.0
2013-03-04 12:15:00,44.12,44.22,44.11,44.2,13100.0,38.3001,38.3869,38.2914,38.3696,13100.0
2013-03-04 12:20:00,44.19,44.25,44.14,44.23,9800.0,38.3609,38.413,38.3175,38.3956,9800.0
2013-03-04 12:25:00,44.23,44.29,44.22,44.22,4800.0,38.3956,38.4477,38.3869,38.3869,4800.0
2013-03-04 12:30:00,44.21,44.21,44.15,44.2,11400.0,38.3783,38.3783,38.3262,38.3696,11400.0
2013-03-04 12:35:00,44.19,44.25,44.17,44.22,8000.0,38.3609,38.413,38.3435,38.3869,8000.0
2013-03-04 12:40:00,44.24,44.3,44.24,44.3,7900.0,38.4043,38.4564,38.4043,38.4564,7900.0
2013-03-04 12:45:00,44.28,44.29,44.24,44.26,4300.0,38.439,38.4477,38.4043,38.4217,4300.0
2013-03-04 12:50:00,44.29,44.32,44.26,44.26,10100.0,38.4477,38.4737,38.4217,38.4217,10100.0
2013-03-04 12:55:00,44.26,44.35,44.25,44.33,12600.0,38.4217,38.4998,38.413,38.4824,12600.0
2013-03-04 13:00:00,44.33,44.33,44.28,44.32,9600.0,38.4824,38.4824,38.439,38.4737,9600.0
2013-03-04 13:05:00,44.33,44.35,44.27,44.33,7300.0,38.4824,38.4998,38.4303,38.4824,7300.0
2013-03-04 13:10:00,44.32,44.33,44.26,44.31,12500.0,38.4737,38.4824,38.4217,38.4651,12500.0
2013-03-04 13:15:00,44.32,44.35,44.29,44.29,11000.0,38.4737,38.4998,38.4477,38.4477,11000.0
2013-03-04 13:20:00,44.29,44.34,44.29,44.3,14800.0,38.4477,38.4911,38.4477,38.4564,14800.0
2013-03-04 13:25:00,44.3,44.35,44.29,44.35,19800.0,38.4564,38.4998,38.4477,38.4998,19800.0
2013-03-04 13:30:00,44.34,44.37,44.32,44.36,62000.0,38.4911,38.5171,38.4737,38.5085,62000.0
2013-03-04 13:35:00,44.35,44.36,44.3,44.3,17300.0,38.4998,38.5085,38.4564,38.4564,17300.0
2013-03-04 13:40:00,44.3,44.32,44.3,44.3,9400.0,38.4564,38.4737,38.4564,38.4564,9400.0
2013-03-04 13:45:00,44.3,44.32,44.3,44.32,2900.0,38.4564,38.4737,38.4564,38.4737,2900.0
2013-03-04 13:50:00,44.31,44.36,44.31,44.32,12400.0,38.4651,38.5085,38.4651,38.4737,12400.0
2013-03-04 13:55:00,44.31,44.31,44.27,44.29,9100.0,38.4651,38.4651,38.4303,38.4477,9100.0
2013-03-04 14:00:00,44.29,44.33,44.29,44.31,9400.0,38.4477,38.4824,38.4477,38.4651,9400.0
2013-03-04 14:05:00,44.3,44.35,44.29,44.29,15000.0,38.4564,38.4998,38.4477,38.4477,15000.0
2013-03-04 14:10:00,44.3,44.33,44.13,44.27,87600.0,38.4564,38.4824,38.3088,38.4303,87600.0
2013-03-04 14:15:00,44.26,44.28,44.21,44.22,15500.0,38.4217,38.439,38.3783,38.3869,15500.0
2013-03-04 14:20:00,44.22,44.23,44.16,44.16,12900.0,38.3869,38.3956,38.3348,38.3348,12900.0
2013-03-04 14:25:00,44.16,44.28,44.14,44.26,28300.0,38.3348,38.439,38.3175,38.4217,28300.0
2013-03-04 14:30:00,44.26,44.32,44.26,44.32,17000.0,38.4217,38.4737,38.4217,38.4737,17000.0
2013-03-04 14:35:00,44.3,44.33,44.28,44.32,15800.0,38.4564,38.4824,38.439,38.4737,15800.0
2013-03-04 14:40:00,44.32,44.37,44.28,44.36,14300.0,38.4737,38.5171,38.439,38.5085,14300.0
2013-03-04 14:45:00,44.36,44.43,44.35,44.39,15400.0,38.5085,38.5692,38.4998,38.5345,15400.0
2013-03-04 14:50:00,44.39,44.49,44.39,44.46,10100.0,38.5345,38.6213,38.5345,38.5953,10100.0
2013-03-04 14:55:00,44.47,44.54,44.42,44.44,42600.0,38.604,38.6647,38.5606,38.5779,42600.0
2013-03-04 15:00:00,44.44,44.48,44.33,44.33,26400.0,38.5779,38.6126,38.4824,38.4824,26400.0
2013-03-04 15:05:00,44.33,44.33,44.28,44.31,14300.0,38.4824,38.4824,38.439,38.4651,14300.0
2013-03-04 15:10:00,44.31,44.36,44.29,44.31,14400.0,38.4651,38.5085,38.4477,38.4651,14400.0
2013-03-04 15:15:00,44.32,44.41,44.32,44.35,29100.0,38.4737,38.5519,38.4737,38.4998,29100.0
2013-03-04 15:20:00,44.37,44.4,44.32,44.36,17500.0,38.5171,38.5432,38.4737,38.5085,17500.0
2013-03-04 15:25:00,44.36,44.44,44.36,44.39,18400.0,38.5085,38.5779,38.5085,38.5345,18400.0
2013-03-04 15:30:00,44.42,44.47,44.38,44.47,15400.0,38.5606,38.604,38.5258,38.604,15400.0
2013-03-04 15:35:00,44.47,44.47,44.33,44.4,30600.0,38.604,38.604,38.4824,38.5432,30600.0
2013-03-04 15:40:00,44.4,44.41,44.36,44.39,23800.0,38.5432,38.5519,38.5085,38.5345,23800.0
2013-03-04 15:45:00,44.38,44.47,44.35,44.45,37500.0,38.5258,38.604,38.4998,38.5866,37500.0
2013-03-04 15:50:00,44.45,44.49,44.39,44.49,49200.0,38.5866,38.6213,38.5345,38.6213,49200.0
2013-03-04 15:55:00,44.48,44.49,44.45,44.46,64700.0,38.6126,38.6213,38.5866,38.5953,64700.0
2013-03-05 09:30:00,45.01,45.01,44.48,44.63,35900.0,39.0727,39.0727,38.6126,38.7429,35900.0
2013-03-05 09:35:00,44.67,44.78,44.62,44.74,51100.0,38.7776,38.8731,38.7342,38.8383,51100.0
2013-03-05 09:40:00,44.75,44.77,44.59,44.65,15700.0,38.847,38.8644,38.7081,38.7602,15700.0
2013-03-05 09:45:00,44.67,44.7,44.56,44.65,22200.0,38.7776,38.8036,38.6821,38.7602,22200.0
2013-03-05 09:50:00,44.67,44.77,44.66,44.7,10300.0,38.7776,38.8644,38.7689,38.8036,10300.0
2013-03-05 09:55:00,44.7,44.7,44.52,44.6,16300.0,38.8036,38.8036,38.6474,38.7168,16300.0
2013-03-05 10:00:00,44.59,44.64,44.46,44.47,36200.0,38.7081,38.7515,38.5953,38.604,36200.0
2013-03-05 10:05:00,44.47,44.49,44.33,44.37,25000.0,38.604,38.6213,38.4824,38.5171,25000.0
2013-03-05 10:10:00,44.37,44.37,44.16,44.26,52500.0,38.5171,38.5171,38.3348,38.4217,52500.0
2013-03-05 10:15:00,44.28,44.54,44.28,44.4,64800.0,38.439,38.6647,38.439,38.5432,64800.0
2013-03-05 10:20:00,44.4,44.53,44.3,44.43,47300.0,38.5432,38.656,38.4564,38.5692,47300.0
2013-03-05 10:25:00,44.43,44.49,44.42,44.45,24100.0,38.5692,38.6213,38.5606,38.5866,24100.0
2013-03-05 10:30:00,44.45,44.52,44.42,44.5,22400.0,38.5866,38.6474,38.5606,38.63,22400.0
2013-03-05 10:35:00,44.51,44.57,44.48,44.48,11400.0,38.6387,38.6908,38.6126,38.6126,11400.0
2013-03-05 10:40:00,44.47,44.54,44.43,44.45,24000.0,38.604,38.6647,38.5692,38.5866,24000.0
2013-03-05 10:45:00,44.47,44.48,44.38,44.38,14900.0,38.604,38.6126,38.5258,38.5258,14900.0
2013-03-05 10:50:00,44.39,44.46,44.35,44.45,25600.0,38.5345,38.5953,38.4998,38.5866,25600.0
2013-03-05 10:55:00,44.45,44.46,44.38,44.41,14900.0,38.5866,38.5953,38.5258,38.5519,14900.0
2013-03-05 11:00:00,44.42,44.45,44.39,44.39,11900.0,38.5606,38.5866,38.5345,38.5345,11900.0
2013-03-05 11:05:00,44.38,44.46,44.38,44.44,26500.0,38.5258,38.5953,38.5258,38.5779,26500.0
2013-03-05 11:10:00,44.45,44.58,44.45,44.54,8200.0,38.5866,38.6994,38.5866,38.6647,8200.0
2013-03-05 11:15:00,44.54,44.6,44.49,44.59,18400.0,38.6647,38.7168,38.6213,38.7081,18400.0
2013-03-05 11:20:00,44.6,44.6,44.48,44.49,41600.0,38.7168,38.7168,38.6126,38.6213,41600.0
2013-03-05 11:25:00,44.48,44.49,44.3,44.32,38300.0,38.6126,38.6213,38.4564,38.4737,38300.0
2013-03-05 11:30:00,44.34,44.38,44.28,44.31,73500.0,38.4911,38.5258,38.439,38.4651,73500.0
2013-03-05 11:35:00,44.3,44.3,44.1,44.2,33100.0,38.4564,38.4564,38.2828,38.3696,33100.0
2013-03-05 11:40:00,44.21,44.29,44.21,44.22,71600.0,38.3783,38.4477,38.3783,38.3869,71600.0
2013-03-05 11:45:00,44.23,44.26,44.16,44.18,56000.0,38.3956,38.4217,38.3348,38.3522,56000.0
2013-03-05 11:50:00,44.17,44.17,44.1,44.13,20400.0,38.3435,38.3435,38.2828,38.3088,20400.0
2013-03-05 11:55:00,44.12,44.17,44.1,44.1,40400.0,38.3001,38.3435,38.2828,38.2828,40400.0
2013-03-05 12:00:00,44.1,44.13,44.02,44.07,23300.0,38.2828,38.3088,38.2133,38.2567,23300.0
2013-03-05 12:05:00,44.07,44.12,44.02,44.07,22400.0,38.2567,38.3001,38.2133,38.2567,22400.0
2013-03-05 12:10:00,44.06,44.11,44.01,44.11,13800.0,38.248,38.2914,38.2046,38.2914,13800.0
2013-03-05 12:15:00,44.11,44.11,44.04,44.1,12500.0,38.2914,38.2914,38.2307,38.2828,12500.0
2013-03-05 12:20:00,44.09,44.13,44.07,44.11,19300.0,38.2741,38.3088,38.2567,38.2914,19300.0
2013-03-05 12:25:00,44.11,44.15,44.11,44.14,28300.0,38.2914,38.3262,38.2914,38.3175,28300.0
2013-03-05 12:30:00,44.15,44.22,44.15,44.19,44700.0,38.3262,38.3869,38.3262,38.3609,44700.0
2013-03-05 12:35:00,44.2,44.24,44.2,44.22,15300.0,38.3696,38.4043,38.3696,38.3869,15300.0
2013-03-05 12:40:00,44.22,44.22,44.15,44.17,8200.0,38.3869,38.3869,38.3262,38.3435,8200.0
2013-03-05 12:45:00,44.18,44.23,44.18,44.19,7200.0,38.3522,38.3956,38.3522,38.3609,7200.0
2013-03-05 12:50:00,44.2,44.25,44.16,44.17,19000.0,38.3696,38.413,38.3348,38.3435,19000.0
2013-03-05 12:55:00,44.17,44.17,44.16,44.17,3200.0,38.3435,38.3435,38.3348,38.3435,3200.0
2013-03-05 13:00:00,44.18,44.2,44.17,44.18,3900.0,38.3522,38.3696,38.3435,38.3522,3900.0
2013-03-05 13:05:00,44.17,44.18,44.14,44.14,11900.0,38.3435,38.3522,38.3175,38.3175,11900.0
2013-03-05 13:10:00,44.14,44.15,44.1,44.15,14400.0,38.3175,38.3262,38.2828,38.3262,14400.0
2013-03-05 13:15:00,44.15,44.21,44.14,44.19,11300.0,38.3262,38.3783,38.3175,38.3609,11300.0
2013-03-05 13:20:00,44.18,44.25,44.18,44.25,11300.0,38.3522,38.413,38.3522,38.413,11300.0
2013-03-05 13:25:00,44.24,44.26,44.17,44.17,43800.0,38.4043,38.4217,38.3435,38.3435,43800.0
2013-03-05 13:30:00,44.16,44.27,44.15,44.27,52000.0,38.3348,38.4303,38.3262,38.4303,52000.0
2013-03-05 13:35:00,44.25,44.26,44.1,44.17,41100.0,38.413,38.4217,38.2828,38.3435,41100.0
2013-03-05 13:40:00,44.21,44.26,44.2,44.22,20500.0,38.3783,38.4217,38.3696,38.3869,20500.0
2013-03-05 13:45:00,44.23,44.25,44.18,44.19,38700.0,38.3956,38.413,38.3522,38.3609,38700.0
2013-03-05 13:50:00,44.19,44.21,44.14,44.16,13800.0,38.3609,38.3783,38.3175,38.3348,13800.0
2013-03-05 13:55:00,44.16,44.2,44.13,44.17,14300.0,38.3348,38.3696,38.3088,38.3435,14300.0
2013-03-05 14:00:00,44.17,44.23,44.17,44.22,7800.0,38.3435,38.3956,38.3435,38.3869,7800.0
2013-03-05 14:05:00,44.21,44.24,44.16,44.2,16800.0,38.3783,38.4043,38.3348,38.3696,16800.0
2013-03-05 14:10:00,44.21,44.26,44.2,44.21,11400.0,38.3783,38.4217,38.3696,38.3783,11400.0
2013-03-05 14:15:00,44.23,44.23,44.19,44.21,10600.0,38.3956,38.3956,38.3609,38.3783,10600.0
2013-03-05 14:20:00,44.22,44.26,44.22,44.23,7600.0,38.3869,38.4217,38.3869,38.3956,7600.0
2013-03-05 14:25:00,44.22,44.23,44.19,44.19,11600.0,38.3869,38.3956,38.3609,38.3609,11600.0
2013-03-05 14:30:00,44.2,44.21,44.17,44.19,9700.0,38.3696,38.3783,38.3435,38.3609,9700.0
2013-03-05 14:35:00,44.19,44.2,44.16,44.19,12700.0,38.3609,38.3696,38.3348,38.3609,12700.0
2013-03-05 14:40:00,44.18,44.2,44.14,44.16,9500.0,38.3522,38.3696,38.3175,38.3348,9500.0
2013-03-05 14:45:00,44.17,44.2,44.15,44.19,8300.0,38.3435,38.3696,38.3262,38.3609,8300.0
2013-03-05 14:50:00,44.19,44.2,44.16,44.17,13000.0,38.3609,38.3696,38.3348,38.3435,13000.0
2013-03-05 14:55:00,44.16,44.16,44.12,44.14,11200.0,38.3348,38.3348,38.3001,38.3175,11200.0
2013-03-05 15:00:00,44.14,44.18,44.09,44.13,42000.0,38.3175,38.3522,38.2741,38.3088,42000.0
2013-03-05 15:05:00,44.13,44.19,44.1,44.19,27600.0,38.3088,38.3609,38.2828,38.3609,27600.0
2013-03-05 15:10:00,44.2,44.23,44.16,44.23,19400.0,38.3696,38.3956,38.3348,38.3956,19400.0
2013-03-05 15:15:00,44.23,44.27,44.19,44.2,35700.0,38.3956,38.4303,38.3609,38.3696,35700.0
2013-03-05 15:20:00,44.22,44.22,44.15,44.22,15900.0,38.3869,38.3869,38.3262,38.3869,15900.0
2013-03-05 15:25:00,44.23,44.29,44.22,44.24,41100.0,38.3956,38.4477,38.3869,38.4043,41100.0
2013-03-05 15:30:00,44.24,44.26,44.21,44.22,48900.0,38.4043,38.4217,38.3783,38.3869,48900.0
2013-03-05 15:35:00,44.23,44.25,44.17,44.17,30800.0,38.3956,38.413,38.3435,38.3435,30800.0
2013-03-05 15:40:00,44.18,44.24,44.18,44.21,45600.0,38.3522,38.4043,38.3522,38.3783,45600.0
2013-03-05 15:45:00,44.22,44.28,44.15,44.16,90000.0,38.3869,38.439,38.3262,38.3348,90000.0
2013-03-05 15:50:00,44.15,44.17,44.07,44.08,101900.0,38.3262,38.3435,38.2567,38.2654,101900.0
2013-03-05 15:55:00,44.09,44.16,44.04,44.16,93800.0,38.2741,38.3348,38.2307,38.3348,93800.0
2013-03-06 09:30:00,44.24,44.24,44.0,44.14,24500.0,38.4043,38.4043,38.196,38.3175,24500.0
2013-03-06 09:35:00,44.15,44.18,43.9,44.02,18800.0,38.3262,38.3522,38.1091,38.2133,18800.0
2013-03-06 09:40:00,44.03,44.06,43.98,44.05,13300.0,38.222,38.248,38.1786,38.2394,13300.0
2013-03-06 09:45:00,44.07,44.14,44.02,44.1,21500.0,38.2567,38.3175,38.2133,38.2828,21500.0
2013-03-06 09:50:00,44.06,44.08,44.01,44.07,21100.0,38.248,38.2654,38.2046,38.2567,21100.0
2013-03-06 09:55:00,44.08,44.13,44.05,44.1,9900.0,38.2654,38.3088,38.2394,38.2828,9900.0
2013-03-06 10:00:00,44.11,44.18,44.05,44.06,10100.0,38.2914,38.3522,38.2394,38.248,10100.0
2013-03-06 10:05:00,44.09,44.18,44.09,44.17,14200.0,38.2741,38.3522,38.2741,38.3435,14200.0
2013-03-06 10:10:00,44.16,44.22,44.13,44.22,51200.0,38.3348,38.3869,38.3088,38.3869,51200.0
2013-03-06 10:15:00,44.22,44.24,44.1,44.11,34000.0,38.3869,38.4043,38.2828,38.2914,34000.0
2013-03-06 10:20:00,44.1,44.13,44.03,44.1,17800.0,38.2828,38.3088,38.222,38.2828,17800.0
2013-03-06 10:25:00,44.12,44.16,44.11,44.14,7800.0,38.3001,38.3348,38.2914,38.3175,7800.0
2013-03-06 10:30:00,44.13,44.17,44.02,44.04,9700.0,38.3088,38.3435,38.2133,38.2307,9700.0
2013-03-06 10:35:00,44.04,44.1,44.03,44.05,11300.0,38.2307,38.2828,38.222,38.2394,11300.0
2013-03-06 10:40:00,44.03,44.04,43.99,44.01,14800.0,38.222,38.2307,38.1873,38.2046,14800.0
2013-03-06 10:45:00,44.03,44.06,43.98,44.02,9700.0,38.222,38.248,38.1786,38.2133,9700.0
2013-03-06 10:50:00,44.05,44.09,44.02,44.05,8600.0,38.2394,38.2741,38.2133,38.2394,8600.0
2013-03-06 10:55:00,44.04,44.04,43.99,44.0,9100.0,38.2307,38.2307,38.1873,38.196,9100.0
2013-03-06 11:00:00,44.01,44.05,43.93,43.96,16400.0,38.2046,38.2394,38.1352,38.1612,16400.0
2013-03-06 11:05:00,43.93,43.95,43.9,43.9,11200.0,38.1352,38.1526,38.1091,38.1091,11200.0
2013-03-06 11:10:00,43.9,43.91,43.81,43.84,36200.0,38.1091,38.1178,38.031,38.0571,36200.0
2013-03-06 11:15:00,43.84,43.84,43.76,43.81,21000.0,38.0571,38.0571,37.9876,38.031,21000.0
2013-03-06 11:20:00,43.82,43.84,43.79,43.79,13300.0,38.0397,38.0571,38.0137,38.0137,13300.0
2013-03-06 11:25:00,43.8,43.82,43.76,43.77,11300.0,38.0223,38.0397,37.9876,37.9963,11300.0
2013-03-06 11:30:00,43.76,43.79,43.7,43.75,57300.0,37.9876,38.0137,37.9355,37.9789,57300.0
2013-03-06 11:35:00,43.75,43.8,43.73,43.8,22000.0,37.9789,38.0223,37.9616,38.0223,22000.0
2013-03-06 11:40:00,43.79,43.79,43.71,43.76,24800.0,38.0137,38.0137,37.9442,37.9876,24800.0
2013-03-06 11:45:00,43.75,43.81,43.73,43.8,12100.0,37.9789,38.031,37.9616,38.0223,12100.0
2013-03-06 11:50:00,43.79,43.8,43.75,43.76,11500.0,38.0137,38.0223,37.9789,37.9876,11500.0
2013-03-06 11:55:00,43.76,43.78,43.73,43.73,11700.0,37.9876,38.005,37.9616,37.9616,11700.0
2013-03-06 12:00:00,43.73,43.78,43.7,43.78,13300.0,37.9616,38.005,37.9355,38.005,13300.0
2013-03-06 12:05:00,43.78,43.8,43.7,43.76,46800.0,38.005,38.0223,37.9355,37.9876,46800.0
2013-03-06 12:10:00,43.77,43.81,43.75,43.76,34500.0,37.9963,38.031,37.9789,37.9876,34500.0
2013-03-06 12:15:00,43.77,43.84,43.76,43.82,33100.0,37.9963,38.0571,37.9876,38.0397,33100.0
2013-03-06 12:20:00,43.82,43.83,43.8,43.8,15700.0,38.0397,38.0484,38.0223,38.0223,15700.0
2013-03-06 12:25:00,43.8,43.83,43.75,43.76,27800.0,38.0223,38.0484,37.9789,37.9876,27800.0
2013-03-06 12:30:00,43.76,43.77,43.75,43.77,19100.0,37.9876,37.9963,37.9789,37.9963,19100.0
2013-03-06 12:35:00,43.76,43.8,43.75,43.75,15400.0,37.9876,38.0223,37.9789,37.9789,15400.0
2013-03-06 12:40:00,43.76,43.78,43.75,43.77,11000.0,37.9876,38.005,37.9789,37.9963,11000.0
2013-03-06 12:45:00,43.76,43.77,43.74,43.76,13400.0,37.9876,37.9963,37.9703,37.9876,13400.0
2013-03-06 12:50:00,43.77,43.8,43.77,43.77,27900.0,37.9963,38.0223,37.9963,37.9963,27900.0
2013-03-06 12:55:00,43.77,43.8,43.75,43.8,25300.0,37.9963,38.0223,37.9789,38.0223,25300.0
2013-03-06 13:00:00,43.79,43.82,43.79,43.8,11300.0,38.0137,38.0397,38.0137,38.0223,11300.0
2013-03-06 13:05:00,43.79,43.83,43.78,43.82,13100.0,38.0137,38.0484,38.005,38.0397,13100.0
2013-03-06 13:10:00,43.81,43.81,43.79,43.8,7800.0,38.031,38.031,38.0137,38.0223,7800.0
2013-03-06 13:15:00,43.8,43.81,43.77,43.79,12800.0,38.0223,38.031,37.9963,38.0137,12800.0
2013-03-06 13:20:00,43.78,43.79,43.75,43.75,18200.0,38.005,38.0137,37.9789,37.9789,18200.0
2013-03-06 13:25:00,43.75,43.77,43.75,43.75,6400.0,37.9789,37.9963,37.9789,37.9789,6400.0
2013-03-06 13:30:00,43.76,43.77,43.7,43.72,16000.0,37.9876,37.9963,37.9355,37.9529,16000.0
2013-03-06 13:35:00,43.71,43.77,43.7,43.74,30300.0,37.9442,37.9963,37.9355,37.9703,30300.0
2013-03-06 13:40:00,43.74,43.77,43.73,43.74,23900.0,37.9703,37.9963,37.9616,37.9703,23900.0
2013-03-06 13:45:00,43.74,43.76,43.73,43.73,17300.0,37.9703,37.9876,37.9616,37.9616,17300.0
2013-03-06 13:50:00,43.75,43.78,43.71,43.71,36600.0,37.9789,38.005,37.9442,37.9442,36600.0
2013-03-06 13:55:00,43.7,43.78,43.63,43.65,74600.0,37.9355,38.005,37.8748,37.8921,74600.0
2013-03-06 14:00:00,43.65,43.66,43.46,43.47,66500.0,37.8921,37.9008,37.7272,37.7359,66500.0
2013-03-06 14:05:00,43.46,43.54,43.45,43.53,23200.0,37.7272,37.7966,37.7185,37.788,23200.0
2013-03-06 14:10:00,43.54,43.57,43.46,43.46,37200.0,37.7966,37.8227,37.7272,37.7272,37200.0
2013-03-06 14:15:00,43.46,43.46,43.4,43.43,25100.0,37.7272,37.7272,37.6751,37.7011,25100.0
2013-03-06 14:20:00,43.42,43.43,43.26,43.26,67500.0,37.6925,37.7011,37.5536,37.5536,67500.0
2013-03-06 14:25:00,43.25,43.25,43.11,43.12,126500.0,37.5449,37.5449,37.4234,37.432,126500.0
2013-03-06 14:30:00,43.12,43.37,43.12,43.26,85100.0,37.432,37.6491,37.432,37.5536,85100.0
2013-03-06 14:35:00,43.26,43.36,43.23,43.23,41100.0,37.5536,37.6404,37.5275,37.5275,41100.0
2013-03-06 14:40:00,43.23,43.41,43.2,43.41,43000.0,37.5275,37.6838,37.5015,37.6838,43000.0
2013-03-06 14:45:00,43.43,43.48,43.4,43.42,48900.0,37.7011,37.7445,37.6751,37.6925,48900.0
2013-03-06 14:50:00,43.41,43.42,43.3,43.3,30000.0,37.6838,37.6925,37.5883,37.5883,30000.0
2013-03-06 14:55:00,43.29,43.35,43.28,43.33,22900.0,37.5796,37.6317,37.5709,37.6143,22900.0
2013-03-06 15:00:00,43.32,43.37,43.31,43.36,16800.0,37.6057,37.6491,37.597,37.6404,16800.0
2013-03-06 15:05:00,43.36,43.38,43.29,43.31,29000.0,37.6404,37.6577,37.5796,37.597,29000.0
2013-03-06 15:10:00,43.29,43.3,43.15,43.15,48100.0,37.5796,37.5883,37.4581,37.4581,48100.0
2013-03-06 15:15:00,43.15,43.28,43.13,43.25,135800.0,37.4581,37.5709,37.4407,37.5449,135800.0
2013-03-06 15:20:00,43.25,43.3,43.15,43.3,118000.0,37.5449,37.5883,37.4581,37.5883,118000.0
2013-03-06 15:25:00,43.29,43.31,43.17,43.2,68400.0,37.5796,37.597,37.4754,37.5015,68400.0
2013-03-06 15:30:00,43.2,43.28,43.18,43.26,83700.0,37.5015,37.5709,37.4841,37.5536,83700.0
2013-03-06 15:35:00,43.26,43.29,43.13,43.19,54700.0,37.5536,37.5796,37.4407,37.4928,54700.0
2013-03-06 15:40:00,43.19,43.23,43.17,43.18,55600.0,37.4928,37.5275,37.4754,37.4841,55600.0
2013-03-06 15:45:00,43.19,43.2,43.1,43.15,85300.0,37.4928,37.5015,37.4147,37.4581,85300.0
2013-03-06 15:50:00,43.15,43.19,43.07,43.17,111900.0,37.4581,37.4928,37.3886,37.4754,111900.0
2013-03-06 15:55:00,43.18,43.25,43.13,43.24,198600.0,37.4841,37.5449,37.4407,37.5362,198600.0
2013-03-07 09:30:00,43.25,43.48,43.25,43.43,51100.0,37.5449,37.7445,37.5449,37.7011,51100.0
2013-03-07 09:35:00,43.44,43.59,43.39,43.58,41800.0,37.7098,37.84,37.6664,37.8314,41800.0
2013-03-07 09:40:00,43.59,43.62,43.51,43.61,24600.0,37.84,37.8661,37.7706,37.8574,24600.0
2013-03-07 09:45:00,43.61,43.68,43.41,43.44,29800.0,37.8574,37.9182,37.6838,37.7098,29800.0
2013-03-07 09:50:00,43.43,43.43,43.24,43.33,42600.0,37.7011,37.7011,37.5362,37.6143,42600.0
2013-03-07 09:55:00,43.33,43.5,43.33,43.44,55300.0,37.6143,37.7619,37.6143,37.7098,55300.0
2013-03-07 10:00:00,43.41,43.41,43.25,43.32,49200.0,37.6838,37.6838,37.5449,37.6057,49200.0
2013-03-07 10:05:00,43.32,43.32,43.27,43.31,9400.0,37.6057,37.6057,37.5622,37.597,9400.0
2013-03-07 10:10:00,43.31,43.35,43.3,43.34,41900.0,37.597,37.6317,37.5883,37.623,41900.0
2013-03-07 10:15:00,43.34,43.37,43.33,43.35,25000.0,37.623,37.6491,37.6143,37.6317,25000.0
2013-03-07 10:20:00,43.35,43.37,43.31,43.37,25600.0,37.6317,37.6491,37.597,37.6491,25600.0
2013-03-07 10:25:00,43.35,43.4,43.34,43.37,11800.0,37.6317,37.6751,37.623,37.6491,11800.0
2013-03-07 10:30:00,43.39,43.45,43.39,43.43,21800.0,37.6664,37.7185,37.6664,37.7011,21800.0
2013-03-07 10:35:00,43.44,43.46,43.4,43.42,21000.0,37.7098,37.7272,37.6751,37.6925,21000.0
2013-03-07 10:40:00,43.43,43.46,43.43,43.46,10500.0,37.7011,37.7272,37.7011,37.7272,10500.0
2013-03-07 10:45:00,43.46,43.46,43.43,43.43,23300.0,37.7272,37.7272,37.7011,37.7011,23300.0
2013-03-07 10:50:00,43.44,43.47,43.42,43.46,25300.0,37.7098,37.7359,37.6925,37.7272,25300.0
2013-03-07 10:55:00,43.47,43.5,43.47,43.5,18700.0,37.7359,37.7619,37.7359,37.7619,18700.0
2013-03-07 11:00:00,43.5,43.56,43.48,43.5,33400.0,37.7619,37.814,37.7445,37.7619,33400.0
2013-03-07 11:05:00,43.5,43.5,43.46,43.46,23000.0,37.7619,37.7619,37.7272,37.7272,23000.0
2013-03-07 11:10:00,43.47,43.47,43.4,43.43,18300.0,37.7359,37.7359,37.6751,37.7011,18300.0
2013-03-07 11:15:00,43.44,43.44,43.42,43.42,19500.0,37.7098,37.7098,37.6925,37.6925,19500.0
2013-03-07 11:20:00,43.42,43.45,43.42,43.43,14700.0,37.6925,37.7185,37.6925,37.7011,14700.0
2013-03-07 11:25:00,43.44,43.46,43.42,43.43,15100.0,37.7098,37.7272,37.6925,37.7011,15100.0
2013-03-07 11:30:00,43.44,43.46,43.42,43.42,22000.0,37.7098,37.7272,37.6925,37.6925,22000.0
2013-03-07 11:35:00,43.42,43.5,43.42,43.49,5100.0,37.6925,37.7619,37.6925,37.7532,5100.0
2013-03-07 11:40:00,43.48,43.5,43.47,43.5,7700.0,37.7445,37.7619,37.7359,37.7619,7700.0
2013-03-07 11:45:00,43.49,43.5,43.47,43.48,16000.0,37.7532,37.7619,37.7359,37.7445,16000.0
2013-03-07 11:50:00,43.47,43.5,43.47,43.5,8900.0,37.7359,37.7619,37.7359,37.7619,8900.0
2013-03-07 11:55:00,43.5,43.58,43.5,43.58,14000.0,37.7619,37.8314,37.7619,37.8314,14000.0
2013-03-07 12:00:00,43.57,43.64,43.57,43.61,18500.0,37.8227,37.8834,37.8227,37.8574,18500.0
2013-03-07 12:05:00,43.61,43.66,43.6,43.66,11400.0,37.8574,37.9008,37.8487,37.9008,11400.0
2013-03-07 12:10:00,43.66,43.67,43.63,43.66,14000.0,37.9008,37.9095,37.8748,37.9008,14000.0
2013-03-07 12:15:00,43.65,43.66,43.61,43.61,6400.0,37.8921,37.9008,37.8574,37.8574,6400.0
2013-03-07 12:20:00,43.62,43.62,43.55,43.57,17400.0,37.8661,37.8661,37.8053,37.8227,17400.0
2013-03-07 12:25:00,43.57,43.57,43.54,43.55,16900.0,37.8227,37.8227,37.7966,37.8053,16900.0
2013-03-07 12:30:00,43.54,43.58,43.54,43.55,6800.0,37.7966,37.8314,37.7966,37.8053,6800.0
2013-03-07 12:35:00,43.55,43.56,43.52,43.53,13400.0,37.8053,37.814,37.7793,37.788,13400.0
2013-03-07 12:40:00,43.52,43.53,43.52,43.52,6200.0,37.7793,37.788,37.7793,37.7793,6200.0
2013-03-07 12:45:00,43.53,43.58,43.53,43.58,8200.0,37.788,37.8314,37.788,37.8314,8200.0
2013-03-07 12:50:00,43.59,43.65,43.59,43.65,6300.0,37.84,37.8921,37.84,37.8921,6300.0
2013-03-07 12:55:00,43.66,43.7,43.66,43.68,20500.0,37.9008,37.9355,37.9008,37.9182,20500.0
2013-03-07 13:00:00,43.68,43.69,43.66,43.66,14600.0,37.9182,37.9268,37.9008,37.9008,14600.0
2013-03-07 13:05:00,43.68,43.74,43.67,43.74,9100.0,37.9182,37.9703,37.9095,37.9703,9100.0
2013-03-07 13:10:00,43.74,43.75,43.7,43.71,22800.0,37.9703,37.9789,37.9355,37.9442,22800.0
2013-03-07 13:15:00,43.71,43.76,43.71,43.75,11600.0,37.9442,37.9876,37.9442,37.9789,11600.0
2013-03-07 13:20:00,43.74,43.8,43.74,43.76,22600.0,37.9703,38.0223,37.9703,37.9876,22600.0
2013-03-07 13:25:00,43.76,43.78,43.75,43.77,8900.0,37.9876,38.005,37.9789,37.9963,8900.0
2013-03-07 13:30:00,43.77,43.77,43.69,43.69,29200.0,37.9963,37.9963,37.9268,37.9268,29200.0
2013-03-07 13:35:00,43.7,43.7,43.6,43.61,21400.0,37.9355,37.9355,37.8487,37.8574,21400.0
2013-03-07 13:40:00,43.6,43.65,43.6,43.65,6300.0,37.8487,37.8921,37.8487,37.8921,6300.0
2013-03-07 13:45:00,43.66,43.72,43.66,43.71,14500.0,37.9008,37.9529,37.9008,37.9442,14500.0
2013-03-07 13:50:00,43.72,43.75,43.72,43.73,8900.0,37.9529,37.9789,37.9529,37.9616,8900.0
2013-03-07 13:55:00,43.73,43.76,43.71,43.76,10400.0,37.9616,37.9876,37.9442,37.9876,10400.0
2013-03-07 14:00:00,43.77,43.77,43.75,43.77,15400.0,37.9963,37.9963,37.9789,37.9963,15400.0
2013-03-07 14:05:00,43.78,43.8,43.75,43.8,15300.0,38.005,38.0223,37.9789,38.0223,15300.0
2013-03-07 14:10:00,43.79,43.86,43.77,43.86,47100.0,38.0137,38.0744,37.9963,38.0744,47100.0
2013-03-07 14:15:00,43.87,43.91,43.87,43.9,27500.0,38.0831,38.1178,38.0831,38.1091,27500.0
2013-03-07 14:20:00,43.9,43.93,43.89,43.93,21500.0,38.1091,38.1352,38.1005,38.1352,21500.0
2013-03-07 14:25:00,43.92,43.98,43.9,43.93,24700.0,38.1265,38.1786,38.1091,38.1352,24700.0
2013-03-07 14:30:00,43.93,43.95,43.92,43.93,20000.0,38.1352,38.1526,38.1265,38.1352,20000.0
2013-03-07 14:35:00,43.93,43.93,43.81,43.81,67200.0,38.1352,38.1352,38.031,38.031,67200.0
2013-03-07 14:40:00,43.81,43.81,43.7,43.7,14500.0,38.031,38.031,37.9355,37.9355,14500.0
2013-03-07 14:45:00,43.7,43.71,43.67,43.7,27800.0,37.9355,37.9442,37.9095,37.9355,27800.0
2013-03-07 14:50:00,43.7,43.8,43.7,43.8,22600.0,37.9355,38.0223,37.9355,38.0223,22600.0
2013-03-07 14:55:00,43.8,43.81,43.78,43.79,53700.0,38.0223,38.031,38.005,38.0137,53700.0
2013-03-07 15:00:00,43.8,43.8,43.76,43.76,27700.0,38.0223,38.0223,37.9876,37.9876,27700.0
2013-03-07 15:05:00,43.75,43.81,43.75,43.81,42400.0,37.9789,38.031,37.9789,38.031,42400.0
2013-03-07 15:10:00,43.81,43.98,43.81,43.96,53100.0,38.031,38.1786,38.031,38.1612,53100.0
2013-03-07 15:15:00,43.95,43.99,43.89,43.99,64700.0,38.1526,38.1873,38.1005,38.1873,64700.0
2013-03-07 15:20:00,43.99,43.99,43.88,43.91,46800.0,38.1873,38.1873,38.0918,38.1178,46800.0
2013-03-07 15:25:00,43.91,43.93,43.9,43.92,27500.0,38.1178,38.1352,38.1091,38.1265,27500.0
2013-03-07 15:30:00,43.92,44.0,43.91,43.92,66800.0,38.1265,38.196,38.1178,38.1265,66800.0
2013-03-07 15:35:00,43.93,43.96,43.89,43.96,22100.0,38.1352,38.1612,38.1005,38.1612,22100.0
2013-03-07 15:40:00,43.97,44.0,43.95,43.96,27400.0,38.1699,38.196,38.1526,38.1612,27400.0
2013-03-07 15:45:00,43.97,44.0,43.9,43.99,47300.0,38.1699,38.196,38.1091,38.1873,47300.0
2013-03-07 15:50:00,43.99,44.01,43.96,44.0,43000.0,38.1873,38.2046,38.1612,38.196,43000.0
2013-03-07 15:55:00,44.0,44.09,43.99,44.05,188700.0,38.196,38.2741,38.1873,38.2394,188700.0
2013-03-08 09:30:00,44.18,44.9,44.18,44.86,57700.0,38.3522,38.9772,38.3522,38.9425,57700.0
2013-03-08 09:35:00,44.85,44.85,44.44,44.67,110500.0,38.9338,38.9338,38.5779,38.7776,110500.0
2013-03-08 09:40:00,44.69,44.78,44.63,44.65,31600.0,38.7949,38.8731,38.7429,38.7602,31600.0
2013-03-08 09:45:00,44.65,44.65,44.51,44.6,82300.0,38.7602,38.7602,38.6387,38.7168,82300.0
2013-03-08 09:50:00,44.6,44.6,44.35,44.39,25800.0,38.7168,38.7168,38.4998,38.5345,25800.0
2013-03-08 09:55:00,44.39,44.39,44.14,44.14,45900.0,38.5345,38.5345,38.3175,38.3175,45900.0
2013-03-08 10:00:00,44.16,44.23,44.05,44.23,29000.0,38.3348,38.3956,38.2394,38.3956,29000.0
2013-03-08 10:05:00,44.23,44.33,44.19,44.28,26600.0,38.3956,38.4824,38.3609,38.439,26600.0
2013-03-08 10:10:00,44.27,44.33,44.22,44.29,10200.0,38.4303,38.4824,38.3869,38.4477,10200.0
2013-03-08 10:15:00,44.29,44.33,44.22,44.31,25300.0,38.4477,38.4824,38.3869,38.4651,25300.0
2013-03-08 10:20:00,44.32,44.39,44.3,44.31,22200.0,38.4737,38.5345,38.4564,38.4651,22200.0
2013-03-08 10:25:00,44.32,44.32,44.2,44.2,62500.0,38.4737,38.4737,38.3696,38.3696,62500.0
2013-03-08 10:30:00,44.19,44.23,44.18,44.22,21800.0,38.3609,38.3956,38.3522,38.3869,21800.0
2013-03-08 10:35:00,44.22,44.3,44.21,44.29,33600.0,38.3869,38.4564,38.3783,38.4477,33600.0
2013-03-08 10:40:00,44.29,44.36,44.26,44.26,18100.0,38.4477,38.5085,38.4217,38.4217,18100.0
2013-03-08 10:45:00,44.26,44.28,44.23,44.27,32800.0,38.4217,38.439,38.3956,38.4303,32800.0
2013-03-08 10:50:00,44.27,44.3,44.14,44.2,84000.0,38.4303,38.4564,38.3175,38.3696,84000.0
2013-03-08 10:55:00,44.19,44.25,44.18,44.23,18500.0,38.3609,38.413,38.3522,38.3956,18500.0
2013-03-08 11:00:00,44.22,44.22,44.15,44.2,29900.0,38.3869,38.3869,38.3262,38.3696,29900.0
2013-03-08 11:05:00,44.2,44.33,44.2,44.33,18700.0,38.3696,38.4824,38.3696,38.4824,18700.0
2013-03-08 11:10:00,44.31,44.34,44.3,44.31,6600.0,38.4651,38.4911,38.4564,38.4651,6600.0
2013-03-08 11:15:00,44.3,44.35,44.27,44.34,21300.0,38.4564,38.4998,38.4303,38.4911,21300.0
2013-03-08 11:20:00,44.33,44.34,44.29,44.34,10700.0,38.4824,38.4911,38.4477,38.4911,10700.0
2013-03-08 11:25:00,44.35,44.46,44.35,44.44,22300.0,38.4998,38.5953,38.4998,38.5779,22300.0
2013-03-08 11:30:00,44.43,44.53,44.43,44.53,26400.0,38.5692,38.656,38.5692,38.656,26400.0
2013-03-08 11:35:00,44.52,44.6,44.48,44.55,49200.0,38.6474,38.7168,38.6126,38.6734,49200.0
2013-03-08 11:40:00,44.54,44.6,44.51,44.6,11500.0,38.6647,38.7168,38.6387,38.7168,11500.0
2013-03-08 11:45:00,44.6,44.69,44.59,44.69,14200.0,38.7168,38.7949,38.7081,38.7949,14200.0
2013-03-08 11:50:00,44.69,44.7,44.64,44.7,45600.0,38.7949,38.8036,38.7515,38.8036,45600.0
2013-03-08 11:55:00,44.7,44.77,44.65,44.67,133700.0,38.8036,38.8644,38.7602,38.7776,133700.0
2013-03-08 12:00:00,44.66,44.72,44.63,44.68,34400.0,38.7689,38.821,38.7429,38.7863,34400.0
2013-03-08 12:05:00,44.68,44.68,44.55,44.55,51400.0,38.7863,38.7863,38.6734,38.6734,51400.0
2013-03-08 12:10:00,44.54,44.58,44.52,44.55,27700.0,38.6647,38.6994,38.6474,38.6734,27700.0
2013-03-08 12:15:00,44.55,44.56,44.54,44.55,12100.0,38.6734,38.6821,38.6647,38.6734,12100.0
2013-03-08 12:20:00,44.55,44.59,44.55,44.58,13900.0,38.6734,38.7081,38.6734,38.6994,13900.0
2013-03-08 12:25:00,44.56,44.58,44.55,44.56,13700.0,38.6821,38.6994,38.6734,38.6821,13700.0
2013-03-08 12:30:00,44.56,44.61,44.55,44.58,17800.0,38.6821,38.7255,38.6734,38.6994,17800.0
2013-03-08 12:35:00,44.59,44.62,44.58,44.61,18600.0,38.7081,38.7342,38.6994,38.7255,18600.0
2013-03-08 12:40:00,44.62,44.63,44.56,44.57,12900.0,38.7342,38.7429,38.6821,38.6908,12900.0
2013-03-08 12:45:00,44.58,44.58,44.53,44.55,23300.0,38.6994,38.6994,38.656,38.6734,23300.0
2013-03-08 12:50:00,44.53,44.55,44.51,44.55,11300.0,38.656,38.6734,38.6387,38.6734,11300.0
2013-03-08 12:55:00,44.53,44.53,44.51,44.51,7100.0,38.656,38.656,38.6387,38.6387,7100.0
2013-03-08 13:00:00,44.52,44.52,44.44,44.45,12700.0,38.6474,38.6474,38.5779,38.5866,12700.0
2013-03-08 13:05:00,44.45,44.5,44.42,44.5,10400.0,38.5866,38.63,38.5606,38.63,10400.0
2013-03-08 13:10:00,44.51,44.55,44.48,44.51,6000.0,38.6387,38.6734,38.6126,38.6387,6000.0
2013-03-08 13:15:00,44.52,44.54,44.47,44.47,7200.0,38.6474,38.6647,38.604,38.604,7200.0
2013-03-08 13:20:00,44.48,44.48,44.43,44.45,4800.0,38.6126,38.6126,38.5692,38.5866,4800.0
2013-03-08 13:25:00,44.45,44.56,44.38,44.51,57700.0,38.5866,38.6821,38.5258,38.6387,57700.0
2013-03-08 13:30:00,44.5,44.51,44.46,44.51,11800.0,38.63,38.6387,38.5953,38.6387,11800.0
2013-03-08 13:35:00,44.53,44.53,44.49,44.49,1400.0,38.656,38.656,38.6213,38.6213,1400.0
2013-03-08 13:40:00,44.49,44.51,44.46,44.51,4600.0,38.6213,38.6387,38.5953,38.6387,4600.0
2013-03-08 13:45:00,44.49,44.51,44.46,44.5,14900.0,38.6213,38.6387,38.5953,38.63,14900.0
2013-03-08 13:50:00,44.48,44.49,44.46,44.46,3800.0,38.6126,38.6213,38.5953,38.5953,3800.0
2013-03-08 13:55:00,44.46,44.48,44.45,44.45,11700.0,38.5953,38.6126,38.5866,38.5866,11700.0
2013-03-08 14:00:00,44.47,44.49,44.44,44.45,116200.0,38.604,38.6213,38.5779,38.5866,116200.0
2013-03-08 14:05:00,44.45,44.46,44.17,44.17,80700.0,38.5866,38.5953,38.3435,38.3435,80700.0
2013-03-08 14:10:00,44.17,44.24,44.17,44.23,33200.0,38.3435,38.4043,38.3435,38.3956,33200.0
2013-03-08 14:15:00,44.23,44.26,44.23,44.26,20100.0,38.3956,38.4217,38.3956,38.4217,20100.0
2013-03-08 14:20:00,44.27,44.28,44.27,44.27,9200.0,38.4303,38.439,38.4303,38.4303,9200.0
2013-03-08 14:25:00,44.27,44.29,44.25,44.26,13800.0,38.4303,38.4477,38.413,38.4217,13800.0
2013-03-08 14:30:00,44.25,44.26,44.23,44.23,17300.0,38.413,38.4217,38.3956,38.3956,17300.0
2013-03-08 14:35:00,44.23,44.28,44.22,44.27,5700.0,38.3956,38.439,38.3869,38.4303,5700.0
2013-03-08 14:40:00,44.27,44.28,44.21,44.23,13200.0,38.4303,38.439,38.3783,38.3956,13200.0
2013-03-08 14:45:00,44.23,44.24,44.19,44.19,6700.0,38.3956,38.4043,38.3609,38.3609,6700.0
2013-03-08 14:50:00,44.19,44.21,44.1,44.11,25800.0,38.3609,38.3783,38.2828,38.2914,25800.0
2013-03-08 14:55:00,44.11,44.22,44.11,44.16,50600.0,38.2914,38.3869,38.2914,38.3348,50600.0
2013-03-08 15:00:00,44.19,44.22,44.16,44.16,7200.0,38.3609,38.3869,38.3348,38.3348,7200.0
2013-03-08 15:05:00,44.18,44.19,44.1,44.15,10700.0,38.3522,38.3609,38.2828,38.3262,10700.0
2013-03-08 15:10:00,44.14,44.14,44.09,44.1,18100.0,38.3175,38.3175,38.2741,38.2828,18100.0
2013-03-08 15:15:00,44.1,44.13,44.09,44.09,8600.0,38.2828,38.3088,38.2741,38.2741,8600.0
2013-03-08 15:20:00,44.08,44.14,44.06,44.14,12900.0,38.2654,38.3175,38.248,38.3175,12900.0
2013-03-08 15:25:00,44.15,44.51,42.42,44.29,954700.0,38.3262,38.6387,36.8244,38.4477,954700.0
2013-03-08 15:30:00,44.29,44.29,43.95,43.99,114600.0,38.4477,38.4477,38.1526,38.1873,114600.0
2013-03-08 15:35:00,43.99,44.02,43.9,43.98,127700.0,38.1873,38.2133,38.1091,38.1786,127700.0
2013-03-08 15:40:00,43.97,44.19,43.95,44.09,50700.0,38.1699,38.3609,38.1526,38.2741,50700.0
2013-03-08 15:45:00,44.1,44.13,43.99,44.04,121200.0,38.2828,38.3088,38.1873,38.2307,121200.0
2013-03-08 15:50:00,44.04,44.06,44.02,44.03,102600.0,38.2307,38.248,38.2133,38.222,102600.0
2013-03-08 15:55:00,44.04,44.05,43.95,43.99,284600.0,38.2307,38.2394,38.1526,38.1873,284600.0
2013-03-11 09:30:00,43.63,43.92,43.63,43.88,51700.0,37.8748,38.1265,37.8748,38.0918,51700.0
2013-03-11 09:35:00,43.88,43.88,43.7,43.72,14500.0,38.0918,38.0918,37.9355,37.9529,14500.0
2013-03-11 09:40:00,43.73,43.74,43.7,43.72,12800.0,37.9616,37.9703,37.9355,37.9529,12800.0
2013-03-11 09:45:00,43.71,43.73,43.58,43.6,23400.0,37.9442,37.9616,37.8314,37.8487,23400.0
2013-03-11 09:50:00,43.59,43.74,43.58,43.61,49800.0,37.84,37.9703,37.8314,37.8574,49800.0
2013-03-11 09:55:00,43.63,43.63,43.47,43.47,14500.0,37.8748,37.8748,37.7359,37.7359,14500.0
2013-03-11 10:00:00,43.49,43.62,43.47,43.57,22100.0,37.7532,37.8661,37.7359,37.8227,22100.0
2013-03-11 10:05:00,43.55,43.55,43.47,43.51,13000.0,37.8053,37.8053,37.7359,37.7706,13000.0
2013-03-11 10:10:00,43.51,43.51,43.45,43.48,13800.0,37.7706,37.7706,37.7185,37.7445,13800.0
2013-03-11 10:15:00,43.49,43.49,43.38,43.39,29600.0,37.7532,37.7532,37.6577,37.6664,29600.0
2013-03-11 10:20:00,43.42,43.52,43.4,43.44,14500.0,37.6925,37.7793,37.6751,37.7098,14500.0
2013-03-11 10:25:00,43.44,43.54,43.41,43.52,19600.0,37.7098,37.7966,37.6838,37.7793,19600.0
2013-03-11 10:30:00,43.52,43.57,43.5,43.56,16000.0,37.7793,37.8227,37.7619,37.814,16000.0
2013-03-11 10:35:00,43.56,43.61,43.41,43.54,66200.0,37.814,37.8574,37.6838,37.7966,66200.0
2013-03-11 10:40:00,43.54,43.61,43.5,43.51,11800.0,37.7966,37.8574,37.7619,37.7706,11800.0
2013-03-11 10:45:00,43.5,43.58,43.5,43.54,38100.0,37.7619,37.8314,37.7619,37.7966,38100.0
2013-03-11 10:50:00,43.56,43.56,43.5,43.55,23500.0,37.814,37.814,37.7619,37.8053,23500.0
2013-03-11 10:55:00,43.55,43.55,43.5,43.55,35100.0,37.8053,37.8053,37.7619,37.8053,35100.0
2013-03-11 11:00:00,43.54,43.54,43.5,43.51,10500.0,37.7966,37.7966,37.7619,37.7706,10500.0
2013-03-11 11:05:00,43.51,43.57,43.5,43.56,18900.0,37.7706,37.8227,37.7619,37.814,18900.0
2013-03-11 11:10:00,43.57,43.71,43.57,43.62,16900.0,37.8227,37.9442,37.8227,37.8661,16900.0
2013-03-11 11:15:00,43.63,43.63,43.53,43.55,5300.0,37.8748,37.8748,37.788,37.8053,5300.0
2013-03-11 11:20:00,43.55,43.72,43.49,43.68,59600.0,37.8053,37.9529,37.7532,37.9182,59600.0
2013-03-11 11:25:00,43.69,43.77,43.69,43.75,20900.0,37.9268,37.9963,37.9268,37.9789,20900.0
2013-03-11 11:30:00,43.75,43.76,43.66,43.68,10900.0,37.9789,37.9876,37.9008,37.9182,10900.0
2013-03-11 11:35:00,43.67,43.74,43.65,43.68,19100.0,37.9095,37.9703,37.8921,37.9182,19100.0
2013-03-11 11:40:00,43.7,43.71,43.58,43.6,13400.0,37.9355,37.9442,37.8314,37.8487,13400.0
2013-03-11 11:45:00,43.61,43.63,43.58,43.59,37800.0,37.8574,37.8748,37.8314,37.84,37800.0
2013-03-11 11:50:00,43.6,43.67,43.55,43.57,83800.0,37.8487,37.9095,37.8053,37.8227,83800.0
2013-03-11 11:55:00,43.56,43.63,43.51,43.62,30300.0,37.814,37.8748,37.7706,37.8661,30300.0
2013-03-11 12:00:00,43.64,43.66,43.59,43.59,17300.0,37.8834,37.9008,37.84,37.84,17300.0
2013-03-11 12:05:00,43.58,43.63,43.56,43.62,17400.0,37.8314,37.8748,37.814,37.8661,17400.0
2013-03-11 12:10:00,43.61,43.61,43.54,43.56,18700.0,37.8574,37.8574,37.7966,37.814,18700.0
2013-03-11 12:15:00,43.56,43.56,43.5,43.52,15800.0,37.814,37.814,37.7619,37.7793,15800.0
2013-03-11 12:20:00,43.52,43.57,43.52,43.55,9700.0,37.7793,37.8227,37.7793,37.8053,9700.0
2013-03-11 12:25:00,43.55,43.55,43.49,43.54,16900.0,37.8053,37.8053,37.7532,37.7966,16900.0
2013-03-11 12:30:00,43.53,43.56,43.52,43.53,14500.0,37.788,37.814,37.7793,37.788,14500.0
2013-03-11 12:35:00,43.53,43.53,43.46,43.46,19300.0,37.788,37.788,37.7272,37.7272,19300.0
2013-03-11 12:40:00,43.46,43.54,43.43,43.54,11600.0,37.7272,37.7966,37.7011,37.7966,11600.0
2013-03-11 12:45:00,43.54,43.59,43.54,43.59,26700.0,37.7966,37.84,37.7966,37.84,26700.0
2013-03-11 12:50:00,43.59,43.65,43.59,43.65,15600.0,37.84,37.8921,37.84,37.8921,15600.0
2013-03-11 12:55:00,43.65,43.74,43.64,43.67,18400.0,37.8921,37.9703,37.8834,37.9095,18400.0
2013-03-11 13:00:00,43.68,43.7,43.59,43.63,17800.0,37.9182,37.9355,37.84,37.8748,17800.0
2013-03-11 13:05:00,43.63,43.64,43.52,43.56,11900.0,37.8748,37.8834,37.7793,37.814,11900.0
2013-03-11 13:10:00,43.58,43.64,43.58,43.61,18400.0,37.8314,37.8834,37.8314,37.8574,18400.0
2013-03-11 13:15:00,43.62,43.71,43.62,43.7,119600.0,37.8661,37.9442,37.8661,37.9355,119600.0
2013-03-11 13:20:00,43.71,43.76,43.62,43.65,20300.0,37.9442,37.9876,37.8661,37.8921,20300.0
2013-03-11 13:25:00,43.65,43.69,43.65,43.68,10100.0,37.8921,37.9268,37.8921,37.9182,10100.0
2013-03-11 13:30:00,43.68,43.75,43.68,43.7,12100.0,37.9182,37.9789,37.9182,37.9355,12100.0
2013-03-11 13:35:00,43.69,43.74,43.66,43.74,13400.0,37.9268,37.9703,37.9008,37.9703,13400.0
2013-03-11 13:40:00,43.74,43.77,43.62,43.62,19800.0,37.9703,37.9963,37.8661,37.8661,19800.0
2013-03-11 13:45:00,43.62,43.64,43.57,43.58,15000.0,37.8661,37.8834,37.8227,37.8314,15000.0
2013-03-11 13:50:00,43.57,43.65,43.55,43.65,13500.0,37.8227,37.8921,37.8053,37.8921,13500.0
2013-03-11 13:55:00,43.65,43.7,43.59,43.59,11700.0,37.8921,37.9355,37.84,37.84,11700.0
2013-03-11 14:00:00,43.58,43.61,43.54,43.61,15400.0,37.8314,37.8574,37.7966,37.8574,15400.0
2013-03-11 14:05:00,43.61,43.63,43.53,43.57,19500.0,37.8574,37.8748,37.788,37.8227,19500.0
2013-03-11 14:10:00,43.58,43.59,43.57,43.58,7900.0,37.8314,37.84,37.8227,37.8314,7900.0
2013-03-11 14:15:00,43.58,43.58,43.53,43.54,16800.0,37.8314,37.8314,37.788,37.7966,16800.0
2013-03-11 14:20:00,43.55,43.6,43.55,43.55,9800.0,37.8053,37.8487,37.8053,37.8053,9800.0
2013-03-11 14:25:00,43.55,43.59,43.52,43.55,25100.0,37.8053,37.84,37.7793,37.8053,25100.0
2013-03-11 14:30:00,43.56,43.57,43.51,43.53,13600.0,37.814,37.8227,37.7706,37.788,13600.0
2013-03-11 14:35:00,43.51,43.54,43.47,43.5,22000.0,37.7706,37.7966,37.7359,37.7619,22000.0
2013-03-11 14:40:00,43.5,43.58,43.45,43.54,33300.0,37.7619,37.8314,37.7185,37.7966,33300.0
2013-03-11 14:45:00,43.54,43.61,43.51,43.51,21100.0,37.7966,37.8574,37.7706,37.7706,21100.0
2013-03-11 14:50:00,43.51,43.59,43.5,43.57,38200.0,37.7706,37.84,37.7619,37.8227,38200.0
2013-03-11 14:55:00,43.56,43.57,43.47,43.48,19200.0,37.814,37.8227,37.7359,37.7445,19200.0
2013-03-11 15:00:00,43.49,43.56,43.48,43.53,25400.0,37.7532,37.814,37.7445,37.788,25400.0
2013-03-11 15:05:00,43.54,43.56,43.44,43.5,36700.0,37.7966,37.814,37.7098,37.7619,36700.0
2013-03-11 15:10:00,43.5,43.57,43.48,43.54,24700.0,37.7619,37.8227,37.7445,37.7966,24700.0
2013-03-11 15:15:00,43.54,43.55,43.5,43.51,19200.0,37.7966,37.8053,37.7619,37.7706,19200.0
2013-03-11 15:20:00,43.51,43.55,43.5,43.52,28300.0,37.7706,37.8053,37.7619,37.7793,28300.0
2013-03-11 15:25:00,43.53,43.53,43.44,43.45,23700.0,37.788,37.788,37.7098,37.7185,23700.0
2013-03-11 15:30:00,43.45,43.53,43.44,43.45,33700.0,37.7185,37.788,37.7098,37.7185,33700.0
2013-03-11 15:35:00,43.44,43.44,43.39,43.39,35300.0,37.7098,37.7098,37.6664,37.6664,35300.0
2013-03-11 15:40:00,43.39,43.45,43.38,43.41,36700.0,37.6664,37.7185,37.6577,37.6838,36700.0
2013-03-11 15:45:00,43.41,43.46,43.41,43.46,37000.0,37.6838,37.7272,37.6838,37.7272,37000.0
2013-03-11 15:50:00,43.46,43.48,43.42,43.43,36300.0,37.7272,37.7445,37.6925,37.7011,36300.0
2013-03-11 15:55:00,43.43,43.49,43.42,43.47,88500.0,37.7011,37.7532,37.6925,37.7359,88500.0
2013-03-12 09:30:00,43.41,43.44,43.33,43.4,29800.0,37.6838,37.7098,37.6143,37.6751,29800.0
2013-03-12 09:35:00,43.4,43.42,42.98,42.98,44600.0,37.6751,37.6925,37.3105,37.3105,44600.0
2013-03-12 09:40:00,42.98,43.33,42.93,43.31,50900.0,37.3105,37.6143,37.2671,37.597,50900.0
2013-03-12 09:45:00,43.31,43.31,43.14,43.19,60400.0,37.597,37.597,37.4494,37.4928,60400.0
2013-03-12 09:50:00,43.19,43.26,43.13,43.25,26700.0,37.4928,37.5536,37.4407,37.5449,26700.0
2013-03-12 09:55:00,43.21,43.22,43.08,43.11,24500.0,37.5102,37.5188,37.3973,37.4234,24500.0
2013-03-12 10:00:00,43.11,43.2,43.06,43.2,19300.0,37.4234,37.5015,37.38,37.5015,19300.0
2013-03-12 10:05:00,43.18,43.19,43.14,43.14,10800.0,37.4841,37.4928,37.4494,37.4494,10800.0
2013-03-12 10:10:00,43.14,43.21,43.1,43.21,16000.0,37.4494,37.5102,37.4147,37.5102,16000.0
2013-03-12 10:15:00,43.21,43.23,43.13,43.19,24800.0,37.5102,37.5275,37.4407,37.4928,24800.0
2013-03-12 10:20:00,43.19,43.24,43.18,43.19,7700.0,37.4928,37.5362,37.4841,37.4928,7700.0
2013-03-12 10:25:00,43.19,43.19,43.11,43.14,15500.0,37.4928,37.4928,37.4234,37.4494,15500.0
2013-03-12 10:30:00,43.14,43.14,43.04,43.06,15400.0,37.4494,37.4494,37.3626,37.38,15400.0
2013-03-12 10:35:00,43.06,43.07,43.02,43.02,14100.0,37.38,37.3886,37.3452,37.3452,14100.0
2013-03-12 10:40:00,43.02,43.1,43.01,43.1,18800.0,37.3452,37.4147,37.3365,37.4147,18800.0
2013-03-12 10:45:00,43.1,43.17,43.09,43.16,18500.0,37.4147,37.4754,37.406,37.4668,18500.0
2013-03-12 10:50:00,43.16,43.2,43.14,43.15,10500.0,37.4668,37.5015,37.4494,37.4581,10500.0
2013-03-12 10:55:00,43.15,43.15,43.11,43.11,16600.0,37.4581,37.4581,37.4234,37.4234,16600.0
2013-03-12 11:00:00,43.12,43.16,43.1,43.1,11600.0,37.432,37.4668,37.4147,37.4147,11600.0
2013-03-12 11:05:00,43.1,43.12,43.04,43.05,15300.0,37.4147,37.432,37.3626,37.3713,15300.0
2013-03-12 11:10:00,43.04,43.09,43.01,43.07,138300.0,37.3626,37.406,37.3365,37.3886,138300.0
2013-03-12 11:15:00,43.04,43.05,43.0,43.02,22200.0,37.3626,37.3713,37.3279,37.3452,22200.0
2013-03-12 11:20:00,43.02,43.05,43.0,43.05,47000.0,37.3452,37.3713,37.3279,37.3713,47000.0
2013-03-12 11:25:00,43.06,43.11,43.05,43.11,19700.0,37.38,37.4234,37.3713,37.4234,19700.0
2013-03-12 11:30:00,43.12,43.18,43.12,43.15,7900.0,37.432,37.4841,37.432,37.4581,7900.0
2013-03-12 11:35:00,43.15,43.16,43.09,43.09,6900.0,37.4581,37.4668,37.406,37.406,6900.0
2013-03-12 11:40:00,43.09,43.2,43.09,43.2,6400.0,37.406,37.5015,37.406,37.5015,6400.0
2013-03-12 11:45:00,43.21,43.26,43.17,43.25,10900.0,37.5102,37.5536,37.4754,37.5449,10900.0
2013-03-12 11:50:00,43.27,43.31,43.23,43.31,6200.0,37.5622,37.597,37.5275,37.597,6200.0
2013-03-12 11:55:00,43.31,43.35,43.3,43.34,7400.0,37.597,37.6317,37.5883,37.623,7400.0
2013-03-12 12:00:00,43.34,43.38,43.31,43.35,13600.0,37.623,37.6577,37.597,37.6317,13600.0
2013-03-12 12:05:00,43.36,43.45,43.36,43.41,40600.0,37.6404,37.7185,37.6404,37.6838,40600.0
2013-03-12 12:10:00,43.4,43.43,43.32,43.37,34900.0,37.6751,37.7011,37.6057,37.6491,34900.0
2013-03-12 12:15:00,43.38,43.51,43.36,43.51,31000.0,37.6577,37.7706,37.6404,37.7706,31000.0
2013-03-12 12:20:00,43.52,43.6,43.51,43.51,25400.0,37.7793,37.8487,37.7706,37.7706,25400.0
2013-03-12 12:25:00,43.49,43.54,43.4,43.4,15600.0,37.7532,37.7966,37.6751,37.6751,15600.0
2013-03-12 12:30:00,43.4,43.5,43.35,43.5,16700.0,37.6751,37.7619,37.6317,37.7619,16700.0
2013-03-12 12:35:00,43.48,43.52,43.46,43.47,9800.0,37.7445,37.7793,37.7272,37.7359,9800.0
2013-03-12 12:40:00,43.47,43.51,43.41,43.51,7900.0,37.7359,37.7706,37.6838,37.7706,7900.0
2013-03-12 12:45:00,43.53,43.56,43.48,43.48,9000.0,37.788,37.814,37.7445,37.7445,9000.0
2013-03-12 12:50:00,43.49,43.6,43.48,43.6,13200.0,37.7532,37.8487,37.7445,37.8487,13200.0
2013-03-12 12:55:00,43.6,43.6,43.56,43.58,11700.0,37.8487,37.8487,37.814,37.8314,11700.0
2013-03-12 13:00:00,43.59,43.64,43.57,43.58,11000.0,37.84,37.8834,37.8227,37.8314,11000.0
2013-03-12 13:05:00,43.58,43.6,43.55,43.58,3800.0,37.8314,37.8487,37.8053,37.8314,3800.0
2013-03-12 13:10:00,43.56,43.56,43.4,43.4,29500.0,37.814,37.814,37.6751,37.6751,29500.0
2013-03-12 13:15:00,43.41,43.51,43.41,43.44,19800.0,37.6838,37.7706,37.6838,37.7098,19800.0
2013-03-12 13:20:00,43.45,43.45,43.28,43.28,10900.0,37.7185,37.7185,37.5709,37.5709,10900.0
2013-03-12 13:25:00,43.28,43.4,43.22,43.4,17100.0,37.5709,37.6751,37.5188,37.6751,17100.0
2013-03-12 13:30:00,43.38,43.4,43.35,43.35,6800.0,37.6577,37.6751,37.6317,37.6317,6800.0
2013-03-12 13:35:00,43.35,43.35,43.33,43.34,9800.0,37.6317,37.6317,37.6143,37.623,9800.0
2013-03-12 13:40:00,43.33,43.33,43.22,43.29,25800.0,37.6143,37.6143,37.5188,37.5796,25800.0
2013-03-12 13:45:00,43.3,43.39,43.3,43.34,15500.0,37.5883,37.6664,37.5883,37.623,15500.0
2013-03-12 13:50:00,43.35,43.38,43.31,43.31,9600.0,37.6317,37.6577,37.597,37.597,9600.0
2013-03-12 13:55:00,43.31,43.32,43.27,43.28,8600.0,37.597,37.6057,37.5622,37.5709,8600.0
2013-03-12 14:00:00,43.27,43.34,43.27,43.32,14600.0,37.5622,37.623,37.5622,37.6057,14600.0
2013-03-12 14:05:00,43.34,43.36,43.32,43.36,16700.0,37.623,37.6404,37.6057,37.6404,16700.0
2013-03-12 14:10:00,43.36,43.39,43.34,43.37,35600.0,37.6404,37.6664,37.623,37.6491,35600.0
2013-03-12 14:15:00,43.37,43.39,43.35,43.38,16300.0,37.6491,37.6664,37.6317,37.6577,16300.0
2013-03-12 14:20:00,43.38,43.38,43.33,43.37,18500.0,37.6577,37.6577,37.6143,37.6491,18500.0
2013-03-12 14:25:00,43.37,43.37,43.34,43.37,22000.0,37.6491,37.6491,37.623,37.6491,22000.0
2013-03-12 14:30:00,43.38,43.41,43.36,43.37,5700.0,37.6577,37.6838,37.6404,37.6491,5700.0
2013-03-12 14:35:00,43.37,43.38,43.3,43.32,12100.0,37.6491,37.6577,37.5883,37.6057,12100.0
2013-03-12 14:40:00,43.32,43.4,43.32,43.4,13100.0,37.6057,37.6751,37.6057,37.6751,13100.0
2013-03-12 14:45:00,43.39,43.41,43.38,43.38,4500.0,37.6664,37.6838,37.6577,37.6577,4500.0
2013-03-12 14:50:00,43.37,43.41,43.35,43.4,14700.0,37.6491,37.6838,37.6317,37.6751,14700.0
2013-03-12 14:55:00,43.38,43.4,43.35,43.36,15500.0,37.6577,37.6751,37.6317,37.6404,15500.0
2013-03-12 15:00:00,43.36,43.41,43.35,43.4,23100.0,37.6404,37.6838,37.6317,37.6751,23100.0
2013-03-12 15:05:00,43.4,43.4,43.33,43.33,4900.0,37.6751,37.6751,37.6143,37.6143,4900.0
2013-03-12 15:10:00,43.33,43.33,43.29,43.33,25100.0,37.6143,37.6143,37.5796,37.6143,25100.0
2013-03-12 15:15:00,43.32,43.44,43.32,43.44,22900.0,37.6057,37.7098,37.6057,37.7098,22900.0
2013-03-12 15:20:00,43.44,43.44,43.36,43.39,47200.0,37.7098,37.7098,37.6404,37.6664,47200.0
2013-03-12 15:25:00,43.38,43.4,43.31,43.31,45800.0,37.6577,37.6751,37.597,37.597,45800.0
2013-03-12 15:30:00,43.32,43.32,43.29,43.3,48000.0,37.6057,37.6057,37.5796,37.5883,48000.0
2013-03-12 15:35:00,43.3,43.32,43.29,43.31,82300.0,37.5883,37.6057,37.5796,37.597,82300.0
2013-03-12 15:40:00,43.31,43.32,43.3,43.31,75800.0,37.597,37.6057,37.5883,37.597,75800.0
2013-03-12 15:45:00,43.31,43.4,43.26,43.33,109100.0,37.597,37.6751,37.5536,37.6143,109100.0
2013-03-12 15:50:00,43.32,43.35,43.28,43.32,34900.0,37.6057,37.6317,37.5709,37.6057,34900.0
2013-03-12 15:55:00,43.33,43.34,43.22,43.26,154900.0,37.6143,37.623,37.5188,37.5536,154900.0
2013-03-13 09:30:00,43.32,43.48,43.32,43.48,19500.0,37.6057,37.7445,37.6057,37.7445,19500.0
2013-03-13 09:35:00,43.48,43.64,43.48,43.59,16500.0,37.7445,37.8834,37.7445,37.84,16500.0
2013-03-13 09:40:00,43.58,43.85,43.49,43.83,56700.0,37.8314,38.0657,37.7532,38.0484,56700.0
2013-03-13 09:45:00,43.82,43.86,43.57,43.69,39400.0,38.0397,38.0744,37.8227,37.9268,39400.0
2013-03-13 09:50:00,43.68,43.75,43.68,43.7,10600.0,37.9182,37.9789,37.9182,37.9355,10600.0
2013-03-13 09:55:00,43.7,43.72,43.65,43.65,32500.0,37.9355,37.9529,37.8921,37.8921,32500.0
2013-03-13 10:00:00,43.67,43.67,43.65,43.65,7100.0,37.9095,37.9095,37.8921,37.8921,7100.0
2013-03-13 10:05:00,43.65,43.7,43.65,43.68,25200.0,37.8921,37.9355,37.8921,37.9182,25200.0
2013-03-13 10:10:00,43.69,43.71,43.65,43.69,12100.0,37.9268,37.9442,37.8921,37.9268,12100.0
2013-03-13 10:15:00,43.7,43.7,43.65,43.65,34000.0,37.9355,37.9355,37.8921,37.8921,34000.0
2013-03-13 10:20:00,43.66,43.71,43.65,43.67,16800.0,37.9008,37.9442,37.8921,37.9095,16800.0
2013-03-13 10:25:00,43.68,43.72,43.66,43.7,26900.0,37.9182,37.9529,37.9008,37.9355,26900.0
2013-03-13 10:30:00,43.7,43.73,43.7,43.71,6600.0,37.9355,37.9616,37.9355,37.9442,6600.0
2013-03-13 10:35:00,43.7,43.8,43.7,43.74,28800.0,37.9355,38.0223,37.9355,37.9703,28800.0
2013-03-13 10:40:00,43.74,43.75,43.68,43.71,21500.0,37.9703,37.9789,37.9182,37.9442,21500.0
2013-03-13 10:45:00,43.71,43.72,43.67,43.69,24100.0,37.9442,37.9529,37.9095,37.9268,24100.0
2013-03-13 10:50:00,43.7,43.7,43.67,43.67,3200.0,37.9355,37.9355,37.9095,37.9095,3200.0
2013-03-13 10:55:00,43.67,43.76,43.66,43.75,26800.0,37.9095,37.9876,37.9008,37.9789,26800.0
2013-03-13 11:00:00,43.75,43.86,43.75,43.85,9700.0,37.9789,38.0744,37.9789,38.0657,9700.0
2013-03-13 11:05:00,43.85,43.91,43.83,43.89,28800.0,38.0657,38.1178,38.0484,38.1005,28800.0
2013-03-13 11:10:00,43.89,44.01,43.87,44.0,57300.0,38.1005,38.2046,38.0831,38.196,57300.0
2013-03-13 11:15:00,43.99,44.01,43.89,43.96,28100.0,38.1873,38.2046,38.1005,38.1612,28100.0
2013-03-13 11:20:00,43.96,43.96,43.88,43.91,8100.0,38.1612,38.1612,38.0918,38.1178,8100.0
2013-03-13 11:25:00,43.9,43.91,43.82,43.82,3000.0,38.1091,38.1178,38.0397,38.0397,3000.0
2013-03-13 11:30:00,43.83,43.9,43.83,43.87,10300.0,38.0484,38.1091,38.0484,38.0831,10300.0
2013-03-13 11:35:00,43.86,43.89,43.84,43.86,2700.0,38.0744,38.1005,38.0571,38.0744,2700.0
2013-03-13 11:40:00,43.84,43.84,43.74,43.75,4000.0,38.0571,38.0571,37.9703,37.9789,4000.0
2013-03-13 11:45:00,43.72,43.72,43.66,43.69,30600.0,37.9529,37.9529,37.9008,37.9268,30600.0
2013-03-13 11:50:00,43.69,43.71,43.68,43.69,7800.0,37.9268,37.9442,37.9182,37.9268,7800.0
2013-03-13 11:55:00,43.69,43.75,43.67,43.75,19200.0,37.9268,37.9789,37.9095,37.9789,19200.0
2013-03-13 12:00:00,43.75,43.76,43.69,43.7,12500.0,37.9789,37.9876,37.9268,37.9355,12500.0
2013-03-13 12:05:00,43.69,43.72,43.67,43.72,16100.0,37.9268,37.9529,37.9095,37.9529,16100.0
2013-03-13 12:10:00,43.72,43.8,43.69,43.76,14300.0,37.9529,38.0223,37.9268,37.9876,14300.0
2013-03-13 12:15:00,43.75,43.79,43.73,43.74,8000.0,37.9789,38.0137,37.9616,37.9703,8000.0
2013-03-13 12:20:00,43.73,43.76,43.72,43.75,7500.0,37.9616,37.9876,37.9529,37.9789,7500.0
2013-03-13 12:25:00,43.74,43.77,43.67,43.68,11700.0,37.9703,37.9963,37.9095,37.9182,11700.0
2013-03-13 12:30:00,43.68,43.77,43.68,43.75,14700.0,37.9182,37.9963,37.9182,37.9789,14700.0
2013-03-13 12:35:00,43.77,43.85,43.75,43.83,11200.0,37.9963,38.0657,37.9789,38.0484,11200.0
2013-03-13 12:40:00,43.83,43.91,43.82,43.89,15100.0,38.0484,38.1178,38.0397,38.1005,15100.0
2013-03-13 12:45:00,43.9,43.91,43.77,43.84,29300.0,38.1091,38.1178,37.9963,38.0571,29300.0
2013-03-13 12:50:00,43.85,43.88,43.76,43.78,26400.0,38.0657,38.0918,37.9876,38.005,26400.0
2013-03-13 12:55:00,43.8,43.82,43.76,43.78,5100.0,38.0223,38.0397,37.9876,38.005,5100.0
2013-03-13 13:00:00,43.78,43.8,43.71,43.75,28700.0,38.005,38.0223,37.9442,37.9789,28700.0
2013-03-13 13:05:00,43.75,43.78,43.75,43.75,16800.0,37.9789,38.005,37.9789,37.9789,16800.0
2013-03-13 13:10:00,43.76,43.81,43.75,43.76,16600.0,37.9876,38.031,37.9789,37.9876,16600.0
2013-03-13 13:15:00,43.76,43.76,43.75,43.75,4900.0,37.9876,37.9876,37.9789,37.9789,4900.0
2013-03-13 13:20:00,43.76,43.77,43.75,43.77,11300.0,37.9876,37.9963,37.9789,37.9963,11300.0
2013-03-13 13:25:00,43.75,43.77,43.75,43.76,4900.0,37.9789,37.9963,37.9789,37.9876,4900.0
2013-03-13 13:30:00,43.76,43.76,43.75,43.75,8200.0,37.9876,37.9876,37.9789,37.9789,8200.0
2013-03-13 13:35:00,43.76,43.76,43.69,43.74,14700.0,37.9876,37.9876,37.9268,37.9703,14700.0
2013-03-13 13:40:00,43.71,43.8,43.7,43.78,9800.0,37.9442,38.0223,37.9355,38.005,9800.0
2013-03-13 13:45:00,43.77,43.82,43.77,43.8,23500.0,37.9963,38.0397,37.9963,38.0223,23500.0
2013-03-13 13:50:00,43.8,43.85,43.79,43.83,17200.0,38.0223,38.0657,38.0137,38.0484,17200.0
2013-03-13 13:55:00,43.83,43.86,43.8,43.8,33000.0,38.0484,38.0744,38.0223,38.0223,33000.0
2013-03-13 14:00:00,43.8,43.85,43.8,43.81,4100.0,38.0223,38.0657,38.0223,38.031,4100.0
2013-03-13 14:05:00,43.82,43.82,43.74,43.76,5000.0,38.0397,38.0397,37.9703,37.9876,5000.0
2013-03-13 14:10:00,43.75,43.75,43.68,43.71,17800.0,37.9789,37.9789,37.9182,37.9442,17800.0
2013-03-13 14:15:00,43.69,43.72,43.69,43.7,12100.0,37.9268,37.9529,37.9268,37.9355,12100.0
2013-03-13 14:20:00,43.68,43.68,43.64,43.68,11100.0,37.9182,37.9182,37.8834,37.9182,11100.0
2013-03-13 14:25:00,43.68,43.78,43.68,43.77,21900.0,37.9182,38.005,37.9182,37.9963,21900.0
2013-03-13 14:30:00,43.76,43.78,43.74,43.78,11500.0,37.9876,38.005,37.9703,38.005,11500.0
2013-03-13 14:35:00,43.76,43.77,43.74,43.74,12600.0,37.9876,37.9963,37.9703,37.9703,12600.0
2013-03-13 14:40:00,43.73,43.73,43.7,43.73,6400.0,37.9616,37.9616,37.9355,37.9616,6400.0
2013-03-13 14:45:00,43.72,43.78,43.7,43.76,27500.0,37.9529,38.005,37.9355,37.9876,27500.0
2013-03-13 14:50:00,43.76,43.84,43.76,43.82,17100.0,37.9876,38.0571,37.9876,38.0397,17100.0
2013-03-13 14:55:00,43.83,43.83,43.81,43.83,5700.0,38.0484,38.0484,38.031,38.0484,5700.0
2013-03-13 15:00:00,43.83,43.89,43.83,43.85,58600.0,38.0484,38.1005,38.0484,38.0657,58600.0
2013-03-13 15:05:00,43.85,43.85,43.77,43.77,12000.0,38.0657,38.0657,37.9963,37.9963,12000.0
2013-03-13 15:10:00,43.77,43.77,43.69,43.71,15100.0,37.9963,37.9963,37.9268,37.9442,15100.0
2013-03-13 15:15:00,43.71,43.72,43.7,43.72,8400.0,37.9442,37.9529,37.9355,37.9529,8400.0
2013-03-13 15:20:00,43.72,43.83,43.71,43.82,23200.0,37.9529,38.0484,37.9442,38.0397,23200.0
2013-03-13 15:25:00,43.81,43.82,43.79,43.81,14200.0,38.031,38.0397,38.0137,38.031,14200.0
2013-03-13 15:30:00,43.8,43.88,43.79,43.87,14900.0,38.0223,38.0918,38.0137,38.0831,14900.0
2013-03-13 15:35:00,43.87,43.9,43.87,43.87,15400.0,38.0831,38.1091,38.0831,38.0831,15400.0
2013-03-13 15:40:00,43.87,43.88,43.8,43.85,24900.0,38.0831,38.0918,38.0223,38.0657,24900.0
2013-03-13 15:45:00,43.85,43.91,43.84,43.9,25800.0,38.0657,38.1178,38.0571,38.1091,25800.0
2013-03-13 15:50:00,43.89,43.89,43.84,43.87,40000.0,38.1005,38.1005,38.0571,38.0831,40000.0
2013-03-13 15:55:00,43.87,43.91,43.86,43.88,95800.0,38.0831,38.1178,38.0744,38.0918,95800.0
2013-03-14 09:30:00,43.95,44.0,43.83,43.92,17000.0,38.1526,38.196,38.0484,38.1265,17000.0
2013-03-14 09:35:00,43.9,44.06,43.9,44.05,16900.0,38.1091,38.248,38.1091,38.2394,16900.0
2013-03-14 09:40:00,44.02,44.05,43.97,44.0,19600.0,38.2133,38.2394,38.1699,38.196,19600.0
2013-03-14 09:45:00,44.01,44.1,44.0,44.05,18800.0,38.2046,38.2828,38.196,38.2394,18800.0
2013-03-14 09:50:00,44.07,44.15,44.0,44.0,68800.0,38.2567,38.3262,38.196,38.196,68800.0
2013-03-14 09:55:00,43.99,44.1,43.99,44.1,6300.0,38.1873,38.2828,38.1873,38.2828,6300.0
2013-03-14 10:00:00,44.1,44.12,44.0,44.0,32200.0,38.2828,38.3001,38.196,38.196,32200.0
2013-03-14 10:05:00,44.0,44.0,43.91,43.97,22200.0,38.196,38.196,38.1178,38.1699,22200.0
2013-03-14 10:10:00,43.97,44.0,43.9,43.92,13200.0,38.1699,38.196,38.1091,38.1265,13200.0
2013-03-14 10:15:00,43.92,43.95,43.88,43.95,9100.0,38.1265,38.1526,38.0918,38.1526,9100.0
2013-03-14 10:20:00,43.95,43.96,43.89,43.96,6400.0,38.1526,38.1612,38.1005,38.1612,6400.0
2013-03-14 10:25:00,43.97,43.99,43.92,43.94,15700.0,38.1699,38.1873,38.1265,38.1439,15700.0
2013-03-14 10:30:00,43.94,44.03,43.94,44.03,40100.0,38.1439,38.222,38.1439,38.222,40100.0
2013-03-14 10:35:00,44.03,44.03,43.96,44.0,10200.0,38.222,38.222,38.1612,38.196,10200.0
2013-03-14 10:40:00,44.0,44.02,44.0,44.02,8300.0,38.196,38.2133,38.196,38.2133,8300.0
2013-03-14 10:45:00,44.02,44.1,44.02,44.08,26500.0,38.2133,38.2828,38.2133,38.2654,26500.0
2013-03-14 10:50:00,44.08,44.11,44.04,44.04,10300.0,38.2654,38.2914,38.2307,38.2307,10300.0
2013-03-14 10:55:00,44.05,44.14,44.05,44.14,8700.0,38.2394,38.3175,38.2394,38.3175,8700.0
2013-03-14 11:00:00,44.12,44.15,44.08,44.1,13100.0,38.3001,38.3262,38.2654,38.2828,13100.0
2013-03-14 11:05:00,44.1,44.15,44.08,44.1,18100.0,38.2828,38.3262,38.2654,38.2828,18100.0
2013-03-14 11:10:00,44.1,44.14,44.06,44.12,23000.0,38.2828,38.3175,38.248,38.3001,23000.0
2013-03-14 11:15:00,44.12,44.12,44.07,44.07,7800.0,38.3001,38.3001,38.2567,38.2567,7800.0
2013-03-14 11:20:00,44.08,44.08,43.97,43.99,6600.0,38.2654,38.2654,38.1699,38.1873,6600.0
2013-03-14 11:25:00,43.99,44.06,43.99,44.06,17600.0,38.1873,38.248,38.1873,38.248,17600.0
2013-03-14 11:30:00,44.05,44.11,44.05,44.11,85700.0,38.2394,38.2914,38.2394,38.2914,85700.0
2013-03-14 11:35:00,44.1,44.11,44.06,44.09,6400.0,38.2828,38.2914,38.248,38.2741,6400.0
2013-03-14 11:40:00,44.07,44.13,44.05,44.11,12000.0,38.2567,38.3088,38.2394,38.2914,12000.0
2013-03-14 11:45:00,44.11,44.15,44.11,44.12,2400.0,38.2914,38.3262,38.2914,38.3001,2400.0
2013-03-14 11:50:00,44.11,44.13,44.1,44.13,3500.0,38.2914,38.3088,38.2828,38.3088,3500.0
2013-03-14 11:55:00,44.12,44.15,44.09,44.15,30300.0,38.3001,38.3262,38.2741,38.3262,30300.0
2013-03-14 12:00:00,44.15,44.23,44.15,44.18,13300.0,38.3262,38.3956,38.3262,38.3522,13300.0
2013-03-14 12:05:00,44.19,44.21,44.17,44.19,26700.0,38.3609,38.3783,38.3435,38.3609,26700.0
2013-03-14 12:10:00,44.21,44.24,44.19,44.23,8900.0,38.3783,38.4043,38.3609,38.3956,8900.0
2013-03-14 12:15:00,44.22,44.26,44.2,44.25,38400.0,38.3869,38.4217,38.3696,38.413,38400.0
2013-03-14 12:20:00,44.24,44.25,44.23,44.24,26300.0,38.4043,38.413,38.3956,38.4043,26300.0
2013-03-14 12:25:00,44.25,44.26,44.23,44.25,25500.0,38.413,38.4217,38.3956,38.413,25500.0
2013-03-14 12:30:00,44.25,44.26,44.23,44.25,5500.0,38.413,38.4217,38.3956,38.413,5500.0
2013-03-14 12:35:00,44.25,44.27,44.25,44.27,7300.0,38.413,38.4303,38.413,38.4303,7300.0
2013-03-14 12:40:00,44.26,44.29,44.25,44.27,7300.0,38.4217,38.4477,38.413,38.4303,7300.0
2013-03-14 12:45:00,44.28,44.28,44.26,44.26,700.0,38.439,38.439,38.4217,38.4217,700.0
2013-03-14 12:50:00,44.26,44.35,44.26,44.34,8700.0,38.4217,38.4998,38.4217,38.4911,8700.0
2013-03-14 12:55:00,44.34,44.36,44.33,44.34,4800.0,38.4911,38.5085,38.4824,38.4911,4800.0
2013-03-14 13:00:00,44.35,44.4,44.35,44.39,11500.0,38.4998,38.5432,38.4998,38.5345,11500.0
2013-03-14 13:05:00,44.39,44.4,44.34,44.38,121300.0,38.5345,38.5432,38.4911,38.5258,121300.0
2013-03-14 13:10:00,44.38,44.4,44.36,44.38,18200.0,38.5258,38.5432,38.5085,38.5258,18200.0
2013-03-14 13:15:00,44.38,44.45,44.36,44.42,22900.0,38.5258,38.5866,38.5085,38.5606,22900.0
2013-03-14 13:20:00,44.4,44.42,44.39,44.41,5600.0,38.5432,38.5606,38.5345,38.5519,5600.0
2013-03-14 13:25:00,44.42,44.42,44.4,44.41,8500.0,38.5606,38.5606,38.5432,38.5519,8500.0
2013-03-14 13:30:00,44.43,44.56,44.4,44.53,39400.0,38.5692,38.6821,38.5432,38.656,39400.0
2013-03-14 13:35:00,44.51,44.56,44.49,44.56,44400.0,38.6387,38.6821,38.6213,38.6821,44400.0
2013-03-14 13:40:00,44.55,44.62,44.55,44.61,38400.0,38.6734,38.7342,38.6734,38.7255,38400.0
2013-03-14 13:45:00,44.61,44.71,44.61,44.7,29700.0,38.7255,38.8123,38.7255,38.8036,29700.0
2013-03-14 13:50:00,44.7,44.83,44.67,44.79,50300.0,38.8036,38.9165,38.7776,38.8817,50300.0
2013-03-14 13:55:00,44.8,44.8,44.61,44.74,40500.0,38.8904,38.8904,38.7255,38.8383,40500.0
2013-03-14 14:00:00,44.73,44.77,44.72,44.77,12000.0,38.8297,38.8644,38.821,38.8644,12000.0
2013-03-14 14:05:00,44.76,44.78,44.74,44.75,9900.0,38.8557,38.8731,38.8383,38.847,9900.0
2013-03-14 14:10:00,44.74,44.78,44.71,44.72,24600.0,38.8383,38.8731,38.8123,38.821,24600.0
2013-03-14 14:15:00,44.71,44.73,44.69,44.71,22700.0,38.8123,38.8297,38.7949,38.8123,22700.0
2013-03-14 14:20:00,44.7,44.8,44.68,44.75,29100.0,38.8036,38.8904,38.7863,38.847,29100.0
2013-03-14 14:25:00,44.74,44.83,44.72,44.82,49300.0,38.8383,38.9165,38.821,38.9078,49300.0
2013-03-14 14:30:00,44.82,44.83,44.78,44.8,22600.0,38.9078,38.9165,38.8731,38.8904,22600.0
2013-03-14 14:35:00,44.8,44.8,44.73,44.73,14900.0,38.8904,38.8904,38.8297,38.8297,14900.0
2013-03-14 14:40:00,44.74,44.77,44.68,44.77,22800.0,38.8383,38.8644,38.7863,38.8644,22800.0
2013-03-14 14:45:00,44.76,44.77,44.71,44.73,15200.0,38.8557,38.8644,38.8123,38.8297,15200.0
2013-03-14 14:50:00,44.72,44.77,44.7,44.75,17100.0,38.821,38.8644,38.8036,38.847,17100.0
2013-03-14 14:55:00,44.75,44.83,44.73,44.82,31000.0,38.847,38.9165,38.8297,38.9078,31000.0
2013-03-14 15:00:00,44.81,44.84,44.73,44.75,31000.0,38.8991,38.9252,38.8297,38.847,31000.0
2013-03-14 15:05:00,44.76,44.79,44.73,44.74,16400.0,38.8557,38.8817,38.8297,38.8383,16400.0
2013-03-14 15:10:00,44.74,44.74,44.69,44.72,8600.0,38.8383,38.8383,38.7949,38.821,8600.0
2013-03-14 15:15:00,44.72,44.74,44.69,44.72,23000.0,38.821,38.8383,38.7949,38.821,23000.0
2013-03-14 15:20:00,44.72,44.72,44.66,44.7,28300.0,38.821,38.821,38.7689,38.8036,28300.0
2013-03-14 15:25:00,44.69,44.69,44.61,44.62,17200.0,38.7949,38.7949,38.7255,38.7342,17200.0
2013-03-14 15:30:00,44.62,44.66,44.59,44.66,19400.0,38.7342,38.7689,38.7081,38.7689,19400.0
2013-03-14 15:35:00,44.65,44.66,44.63,44.65,11100.0,38.7602,38.7689,38.7429,38.7602,11100.0
2013-03-14 15:40:00,44.64,44.66,44.62,44.64,20600.0,38.7515,38.7689,38.7342,38.7515,20600.0
2013-03-14 15:45:00,44.65,44.7,44.64,44.64,58900.0,38.7602,38.8036,38.7515,38.7515,58900.0
2013-03-14 15:50:00,44.65,44.73,44.64,44.71,129100.0,38.7602,38.8297,38.7515,38.8123,129100.0
2013-03-14 15:55:00,44.71,44.72,44.63,44.71,115800.0,38.8123,38.821,38.7429,38.8123,115800.0
2013-03-15 09:30:00,44.55,44.65,44.48,44.6,225800.0,38.6734,38.7602,38.6126,38.7168,225800.0
2013-03-15 09:35:00,44.61,44.69,44.6,44.68,21500.0,38.7255,38.7949,38.7168,38.7863,21500.0
2013-03-15 09:40:00,44.65,44.74,44.65,44.74,18000.0,38.7602,38.8383,38.7602,38.8383,18000.0
2013-03-15 09:45:00,44.72,44.76,44.72,44.75,16300.0,38.821,38.8557,38.821,38.847,16300.0
2013-03-15 09:50:00,44.75,44.77,44.66,44.69,21600.0,38.847,38.8644,38.7689,38.7949,21600.0
2013-03-15 09:55:00,44.7,44.74,44.65,44.71,40800.0,38.8036,38.8383,38.7602,38.8123,40800.0
2013-03-15 10:00:00,44.71,44.73,44.67,44.7,64700.0,38.8123,38.8297,38.7776,38.8036,64700.0
2013-03-15 10:05:00,44.7,44.73,44.67,44.73,23500.0,38.8036,38.8297,38.7776,38.8297,23500.0
2013-03-15 10:10:00,44.72,44.73,44.7,44.72,37600.0,38.821,38.8297,38.8036,38.821,37600.0
2013-03-15 10:15:00,44.74,44.77,44.71,44.77,14900.0,38.8383,38.8644,38.8123,38.8644,14900.0
2013-03-15 10:20:00,44.76,44.88,44.76,44.87,13000.0,38.8557,38.9599,38.8557,38.9512,13000.0
2013-03-15 10:25:00,44.87,44.94,44.86,44.89,16100.0,38.9512,39.012,38.9425,38.9686,16100.0
2013-03-15 10:30:00,44.89,44.95,44.89,44.93,30800.0,38.9686,39.0206,38.9686,39.0033,30800.0
2013-03-15 10:35:00,44.93,44.94,44.9,44.93,4500.0,39.0033,39.012,38.9772,39.0033,4500.0
2013-03-15 10:40:00,44.93,44.95,44.92,44.94,8800.0,39.0033,39.0206,38.9946,39.012,8800.0
2013-03-15 10:45:00,44.94,44.94,44.87,44.87,40700.0,39.012,39.012,38.9512,38.9512,40700.0
2013-03-15 10:50:00,44.86,44.9,44.84,44.87,29900.0,38.9425,38.9772,38.9252,38.9512,29900.0
2013-03-15 10:55:00,44.87,44.92,44.86,44.91,14900.0,38.9512,38.9946,38.9425,38.9859,14900.0
2013-03-15 11:00:00,44.92,44.95,44.9,44.9,10700.0,38.9946,39.0206,38.9772,38.9772,10700.0
2013-03-15 11:05:00,44.91,44.91,44.88,44.88,10100.0,38.9859,38.9859,38.9599,38.9599,10100.0
2013-03-15 11:10:00,44.88,44.91,44.85,44.85,17600.0,38.9599,38.9859,38.9338,38.9338,17600.0
2013-03-15 11:15:00,44.84,44.89,44.81,44.87,15800.0,38.9252,38.9686,38.8991,38.9512,15800.0
2013-03-15 11:20:00,44.88,44.92,44.87,44.92,9300.0,38.9599,38.9946,38.9512,38.9946,9300.0
2013-03-15 11:25:00,44.92,44.93,44.91,44.92,7600.0,38.9946,39.0033,38.9859,38.9946,7600.0
2013-03-15 11:30:00,44.91,44.94,44.91,44.93,5800.0,38.9859,39.012,38.9859,39.0033,5800.0
2013-03-15 11:35:00,44.92,44.95,44.9,44.93,20800.0,38.9946,39.0206,38.9772,39.0033,20800.0
2013-03-15 11:40:00,44.93,44.95,44.9,44.93,22700.0,39.0033,39.0206,38.9772,39.0033,22700.0
2013-03-15 11:45:00,44.93,44.98,44.92,44.97,28300.0,39.0033,39.0467,38.9946,39.038,28300.0
2013-03-15 11:50:00,44.95,44.95,44.93,44.93,2600.0,39.0206,39.0206,39.0033,39.0033,2600.0
2013-03-15 11:55:00,44.93,44.94,44.92,44.94,9100.0,39.0033,39.012,38.9946,39.012,9100.0
2013-03-15 12:00:00,44.93,44.96,44.93,44.95,10700.0,39.0033,39.0293,39.0033,39.0206,10700.0
2013-03-15 12:05:00,44.94,44.95,44.92,44.95,10400.0,39.012,39.0206,38.9946,39.0206,10400.0
2013-03-15 12:10:00,44.95,44.95,44.88,44.91,38000.0,39.0206,39.0206,38.9599,38.9859,38000.0
2013-03-15 12:15:00,44.91,45.08,44.4,44.62,415700.0,38.9859,39.1335,38.5432,38.7342,415700.0
2013-03-15 12:20:00,44.64,44.97,44.54,44.95,148400.0,38.7515,39.038,38.6647,39.0206,148400.0
2013-03-15 12:25:00,44.95,45.06,44.94,44.97,36200.0,39.0206,39.1161,39.012,39.038,36200.0
2013-03-15 12:30:00,44.98,45.03,44.98,45.01,12100.0,39.0467,39.0901,39.0467,39.0727,12100.0
2013-03-15 12:35:00,45.04,45.15,45.03,45.12,33100.0,39.0988,39.1943,39.0901,39.1682,33100.0
2013-03-15 12:40:00,45.11,45.2,45.11,45.14,43600.0,39.1595,39.2377,39.1595,39.1856,43600.0
2013-03-15 12:45:00,45.13,45.13,45.02,45.02,38500.0,39.1769,39.1769,39.0814,39.0814,38500.0
2013-03-15 12:50:00,45.02,45.07,44.95,45.0,30000.0,39.0814,39.1248,39.0206,39.064,30000.0
2013-03-15 12:55:00,45.01,45.01,44.96,44.97,50300.0,39.0727,39.0727,39.0293,39.038,50300.0
2013-03-15 13:00:00,44.97,45.0,44.93,44.93,16500.0,39.038,39.064,39.0033,39.0033,16500.0
2013-03-15 13:05:00,44.92,44.98,44.92,44.98,7100.0,38.9946,39.0467,38.9946,39.0467,7100.0
2013-03-15 13:10:00,44.97,45.0,44.96,44.98,11700.0,39.038,39.064,39.0293,39.0467,11700.0
2013-03-15 13:15:00,44.96,44.98,44.95,44.95,6400.0,39.0293,39.0467,39.0206,39.0206,6400.0
2013-03-15 13:20:00,44.95,44.96,44.94,44.94,5200.0,39.0206,39.0293,39.012,39.012,5200.0
2013-03-15 13:25:00,44.93,44.93,44.84,44.87,23700.0,39.0033,39.0033,38.9252,38.9512,23700.0
2013-03-15 13:30:00,44.87,44.91,44.87,44.89,5500.0,38.9512,38.9859,38.9512,38.9686,5500.0
2013-03-15 13:35:00,44.88,44.97,44.86,44.97,7100.0,38.9599,39.038,38.9425,39.038,7100.0
2013-03-15 13:40:00,44.96,45.0,44.95,44.97,24400.0,39.0293,39.064,39.0206,39.038,24400.0
2013-03-15 13:45:00,44.97,44.98,44.93,44.94,32600.0,39.038,39.0467,39.0033,39.012,32600.0
2013-03-15 13:50:00,44.95,44.99,44.94,44.99,10000.0,39.0206,39.0554,39.012,39.0554,10000.0
2013-03-15 13:55:00,44.99,45.0,44.99,44.99,4800.0,39.0554,39.064,39.0554,39.0554,4800.0
2013-03-15 14:00:00,45.0,45.03,44.98,45.0,32900.0,39.064,39.0901,39.0467,39.064,32900.0
2013-03-15 14:05:00,45.0,45.08,45.0,45.07,29000.0,39.064,39.1335,39.064,39.1248,29000.0
2013-03-15 14:10:00,45.07,45.14,45.07,45.13,22000.0,39.1248,39.1856,39.1248,39.1769,22000.0
2013-03-15 14:15:00,45.12,45.18,45.12,45.18,49100.0,39.1682,39.2203,39.1682,39.2203,49100.0
2013-03-15 14:20:00,45.18,45.33,45.16,45.3,139300.0,39.2203,39.3505,39.2029,39.3245,139300.0
2013-03-15 14:25:00,45.3,45.44,45.29,45.35,102700.0,39.3245,39.446,39.3158,39.3679,102700.0
2013-03-15 14:30:00,45.35,45.41,45.33,45.38,88700.0,39.3679,39.42,39.3505,39.3939,88700.0
2013-03-15 14:35:00,45.37,45.39,45.34,45.37,57900.0,39.3852,39.4026,39.3592,39.3852,57900.0
2013-03-15 14:40:00,45.37,45.42,45.37,45.42,22500.0,39.3852,39.4286,39.3852,39.4286,22500.0
2013-03-15 14:45:00,45.42,45.49,45.42,45.47,47200.0,39.4286,39.4894,39.4286,39.472,47200.0
2013-03-15 14:50:00,45.47,45.51,45.35,45.37,40800.0,39.472,39.5068,39.3679,39.3852,40800.0
2013-03-15 14:55:00,45.37,45.37,45.31,45.35,21400.0,39.3852,39.3852,39.3332,39.3679,21400.0
2013-03-15 15:00:00,45.35,45.36,45.32,45.33,20700.0,39.3679,39.3766,39.3418,39.3505,20700.0
2013-03-15 15:05:00,45.34,45.35,45.32,45.35,25500.0,39.3592,39.3679,39.3418,39.3679,25500.0
2013-03-15 15:10:00,45.35,45.37,45.33,45.35,26300.0,39.3679,39.3852,39.3505,39.3679,26300.0
2013-03-15 15:15:00,45.35,45.49,45.35,45.44,85100.0,39.3679,39.4894,39.3679,39.446,85100.0
2013-03-15 15:20:00,45.44,45.45,45.41,45.42,66600.0,39.446,39.4547,39.42,39.4286,66600.0
2013-03-15 15:25:00,45.43,45.46,45.41,45.44,47400.0,39.4373,39.4634,39.42,39.446,47400.0
2013-03-15 15:30:00,45.43,45.49,45.42,45.49,29700.0,39.4373,39.4894,39.4286,39.4894,29700.0
2013-03-15 15:35:00,45.48,45.55,45.48,45.51,78500.0,39.4807,39.5415,39.4807,39.5068,78500.0
2013-03-15 15:40:00,45.51,45.57,45.48,45.54,64400.0,39.5068,39.5589,39.4807,39.5328,64400.0
2013-03-15 15:45:00,45.55,45.71,45.5,45.71,211300.0,39.5415,39.6804,39.4981,39.6804,211300.0
2013-03-15 15:50:00,45.7,45.92,45.69,45.81,230600.0,39.6717,39.8627,39.663,39.7672,230600.0
2013-03-15 15:55:00,45.81,45.83,45.76,45.81,468900.0,39.7672,39.7846,39.7238,39.7672,468900.0
2013-03-18 09:30:00,46.59,47.2,46.54,47.2,148300.0,40.4443,40.9738,40.4009,40.9738,148300.0
2013-03-18 09:35:00,47.2,47.25,46.88,47.02,179700.0,40.9738,41.0172,40.6961,40.8176,179700.0
2013-03-18 09:40:00,47.02,47.15,46.72,46.74,160100.0,40.8176,40.9304,40.5572,40.5745,160100.0
2013-03-18 09:45:00,46.74,46.9,46.74,46.75,83000.0,40.5745,40.7134,40.5745,40.5832,83000.0
2013-03-18 09:50:00,46.75,46.89,46.75,46.8,94100.0,40.5832,40.7047,40.5832,40.6266,94100.0
2013-03-18 09:55:00,46.81,46.88,46.8,46.82,91800.0,40.6353,40.6961,40.6266,40.644,91800.0
2013-03-18 10:00:00,46.82,46.99,46.8,46.83,65000.0,40.644,40.7915,40.6266,40.6526,65000.0
2013-03-18 10:05:00,46.82,46.84,46.65,46.69,130500.0,40.644,40.6613,40.4964,40.5311,130500.0
2013-03-18 10:10:00,46.7,46.8,46.44,46.6,286500.0,40.5398,40.6266,40.3141,40.453,286500.0
2013-03-18 10:15:00,46.6,46.69,46.46,46.66,97600.0,40.453,40.5311,40.3315,40.5051,97600.0
2013-03-18 10:20:00,46.66,46.79,46.65,46.77,100200.0,40.5051,40.6179,40.4964,40.6006,100200.0
2013-03-18 10:25:00,46.78,46.79,46.63,46.68,57800.0,40.6092,40.6179,40.479,40.5224,57800.0
2013-03-18 10:30:00,46.66,46.72,46.64,46.69,47000.0,40.5051,40.5572,40.4877,40.5311,47000.0
2013-03-18 10:35:00,46.67,46.72,46.57,46.57,46700.0,40.5138,40.5572,40.4269,40.4269,46700.0
2013-03-18 10:40:00,46.58,46.87,46.58,46.8,38800.0,40.4356,40.6874,40.4356,40.6266,38800.0
2013-03-18 10:45:00,46.8,46.98,46.8,46.96,30300.0,40.6266,40.7829,40.6266,40.7655,30300.0
2013-03-18 10:50:00,46.96,47.05,46.93,46.97,59400.0,40.7655,40.8436,40.7395,40.7742,59400.0
2013-03-18 10:55:00,46.96,46.97,46.83,46.83,14500.0,40.7655,40.7742,40.6526,40.6526,14500.0
2013-03-18 11:00:00,46.82,46.94,46.82,46.89,47000.0,40.644,40.7481,40.644,40.7047,47000.0
2013-03-18 11:05:00,46.89,46.9,46.82,46.87,12800.0,40.7047,40.7134,40.644,40.6874,12800.0
2013-03-18 11:10:00,46.87,46.97,46.87,46.92,24000.0,40.6874,40.7742,40.6874,40.7308,24000.0
2013-03-18 11:15:00,46.93,46.99,46.93,46.96,11500.0,40.7395,40.7915,40.7395,40.7655,11500.0
2013-03-18 11:20:00,46.97,46.99,46.95,46.96,23700.0,40.7742,40.7915,40.7568,40.7655,23700.0
2013-03-18 11:25:00,46.97,46.99,46.93,46.95,24100.0,40.7742,40.7915,40.7395,40.7568,24100.0
2013-03-18 11:30:00,46.95,47.0,46.93,46.98,18600.0,40.7568,40.8002,40.7395,40.7829,18600.0
2013-03-18 11:35:00,46.99,47.0,46.9,46.91,17100.0,40.7915,40.8002,40.7134,40.7221,17100.0
2013-03-18 11:40:00,46.9,46.9,46.85,46.85,12500.0,40.7134,40.7134,40.67,40.67,12500.0
2013-03-18 11:45:00,46.85,46.86,46.81,46.84,19800.0,40.67,40.6787,40.6353,40.6613,19800.0
2013-03-18 11:50:00,46.83,46.91,46.81,46.9,12600.0,40.6526,40.7221,40.6353,40.7134,12600.0
2013-03-18 11:55:00,46.89,46.9,46.86,46.86,4700.0,40.7047,40.7134,40.6787,40.6787,4700.0
2013-03-18 12:00:00,46.86,46.91,46.85,46.86,18100.0,40.6787,40.7221,40.67,40.6787,18100.0
2013-03-18 12:05:00,46.85,46.99,46.85,46.98,27400.0,40.67,40.7915,40.67,40.7829,27400.0
2013-03-18 12:10:00,46.98,47.1,46.95,46.95,87500.0,40.7829,40.887,40.7568,40.7568,87500.0
2013-03-18 12:15:00,46.96,46.97,46.87,46.87,36900.0,40.7655,40.7742,40.6874,40.6874,36900.0
2013-03-18 12:20:00,46.89,46.94,46.88,46.94,14400.0,40.7047,40.7481,40.6961,40.7481,14400.0
2013-03-18 12:25:00,46.94,46.99,46.94,46.98,12200.0,40.7481,40.7915,40.7481,40.7829,12200.0
2013-03-18 12:30:00,46.98,47.0,46.98,46.98,5400.0,40.7829,40.8002,40.7829,40.7829,5400.0
2013-03-18 12:35:00,46.96,46.98,46.93,46.97,7600.0,40.7655,40.7829,40.7395,40.7742,7600.0
2013-03-18 12:40:00,46.97,46.98,46.95,46.95,8100.0,40.7742,40.7829,40.7568,40.7568,8100.0
2013-03-18 12:45:00,46.96,47.01,46.96,46.97,18600.0,40.7655,40.8089,40.7655,40.7742,18600.0
2013-03-18 12:50:00,46.96,46.98,46.95,46.96,3700.0,40.7655,40.7829,40.7568,40.7655,3700.0
2013-03-18 12:55:00,46.97,47.02,46.97,46.97,17600.0,40.7742,40.8176,40.7742,40.7742,17600.0
2013-03-18 13:00:00,46.96,46.99,46.95,46.99,10000.0,40.7655,40.7915,40.7568,40.7915,10000.0
2013-03-18 13:05:00,46.99,47.04,46.96,46.96,43400.0,40.7915,40.8349,40.7655,40.7655,43400.0
2013-03-18 13:10:00,46.96,46.98,46.88,46.97,22300.0,40.7655,40.7829,40.6961,40.7742,22300.0
2013-03-18 13:15:00,46.97,47.25,46.97,47.18,71000.0,40.7742,41.0172,40.7742,40.9565,71000.0
2013-03-18 13:20:00,47.18,47.18,47.05,47.05,9900.0,40.9565,40.9565,40.8436,40.8436,9900.0
2013-03-18 13:25:00,47.05,47.05,46.85,46.85,11900.0,40.8436,40.8436,40.67,40.67,11900.0
2013-03-18 13:30:00,46.86,46.95,46.86,46.92,21100.0,40.6787,40.7568,40.6787,40.7308,21100.0
2013-03-18 13:35:00,46.91,46.91,46.82,46.83,19700.0,40.7221,40.7221,40.644,40.6526,19700.0
2013-03-18 13:40:00,46.83,46.91,46.82,46.88,21000.0,40.6526,40.7221,40.644,40.6961,21000.0
2013-03-18 13:45:00,46.89,46.9,46.82,46.87,16900.0,40.7047,40.7134,40.644,40.6874,16900.0
2013-03-18 13:50:00,46.87,46.89,46.85,46.89,22100.0,40.6874,40.7047,40.67,40.7047,22100.0
2013-03-18 13:55:00,46.89,46.9,46.85,46.85,10700.0,40.7047,40.7134,40.67,40.67,10700.0
2013-03-18 14:00:00,46.85,46.9,46.85,46.88,10700.0,40.67,40.7134,40.67,40.6961,10700.0
2013-03-18 14:05:00,46.89,46.9,46.87,46.9,15600.0,40.7047,40.7134,40.6874,40.7134,15600.0
2013-03-18 14:10:00,46.9,46.99,46.87,46.96,35700.0,40.7134,40.7915,40.6874,40.7655,35700.0
2013-03-18 14:15:00,46.96,47.08,46.96,47.01,29300.0,40.7655,40.8697,40.7655,40.8089,29300.0
2013-03-18 14:20:00,46.99,47.05,46.95,47.04,21900.0,40.7915,40.8436,40.7568,40.8349,21900.0
2013-03-18 14:25:00,47.02,47.03,46.98,47.0,21900.0,40.8176,40.8263,40.7829,40.8002,21900.0
2013-03-18 14:30:00,46.99,47.0,46.91,46.92,15000.0,40.7915,40.8002,40.7221,40.7308,15000.0
2013-03-18 14:35:00,46.9,46.93,46.88,46.89,8100.0,40.7134,40.7395,40.6961,40.7047,8100.0
2013-03-18 14:40:00,46.88,46.93,46.85,46.93,19100.0,40.6961,40.7395,40.67,40.7395,19100.0
2013-03-18 14:45:00,46.93,46.93,46.85,46.89,19900.0,40.7395,40.7395,40.67,40.7047,19900.0
2013-03-18 14:50:00,46.89,46.97,46.88,46.97,46200.0,40.7047,40.7742,40.6961,40.7742,46200.0
2013-03-18 14:55:00,46.97,46.97,46.9,46.93,26600.0,40.7742,40.7742,40.7134,40.7395,26600.0
2013-03-18 15:00:00,46.94,47.02,46.93,46.99,23500.0,40.7481,40.8176,40.7395,40.7915,23500.0
2013-03-18 15:05:00,47.0,47.06,47.0,47.06,23800.0,40.8002,40.8523,40.8002,40.8523,23800.0
2013-03-18 15:10:00,47.06,47.13,47.04,47.13,30000.0,40.8523,40.9131,40.8349,40.9131,30000.0
2013-03-18 15:15:00,47.14,47.16,47.07,47.15,48100.0,40.9218,40.9391,40.861,40.9304,48100.0
2013-03-18 15:20:00,47.14,47.15,47.04,47.1,35800.0,40.9218,40.9304,40.8349,40.887,35800.0
2013-03-18 15:25:00,47.09,47.1,47.04,47.08,43600.0,40.8784,40.887,40.8349,40.8697,43600.0
2013-03-18 15:30:00,47.07,47.29,47.04,47.18,90100.0,40.861,41.052,40.8349,40.9565,90100.0
2013-03-18 15:35:00,47.17,47.19,47.04,47.04,49400.0,40.9478,40.9652,40.8349,40.8349,49400.0
2013-03-18 15:40:00,47.04,47.08,46.99,47.0,50400.0,40.8349,40.8697,40.7915,40.8002,50400.0
2013-03-18 15:45:00,47.02,47.05,46.97,47.03,64900.0,40.8176,40.8436,40.7742,40.8263,64900.0
2013-03-18 15:50:00,47.03,47.08,46.99,47.05,65800.0,40.8263,40.8697,40.7915,40.8436,65800.0
2013-03-18 15:55:00,47.04,47.12,47.0,47.1,93500.0,40.8349,40.9044,40.8002,40.887,93500.0
2013-03-19 09:30:00,47.03,47.12,47.01,47.06,33800.0,40.8263,40.9044,40.8089,40.8523,33800.0
2013-03-19 09:35:00,47.06,47.12,47.02,47.07,4200.0,40.8523,40.9044,40.8176,40.861,4200.0
2013-03-19 09:40:00,47.02,47.2,47.02,47.15,35900.0,40.8176,40.9738,40.8176,40.9304,35900.0
2013-03-19 09:45:00,47.16,47.35,47.16,47.24,32500.0,40.9391,41.1041,40.9391,41.0086,32500.0
2013-03-19 09:50:00,47.24,47.26,47.2,47.22,26200.0,41.0086,41.0259,40.9738,40.9912,26200.0
2013-03-19 09:55:00,47.21,47.22,47.09,47.09,51500.0,40.9825,40.9912,40.8784,40.8784,51500.0
2013-03-19 10:00:00,47.1,47.13,47.07,47.08,36800.0,40.887,40.9131,40.861,40.8697,36800.0
2013-03-19 10:05:00,47.07,47.15,47.01,47.12,31300.0,40.861,40.9304,40.8089,40.9044,31300.0
2013-03-19 10:10:00,47.13,47.14,47.0,47.05,30400.0,40.9131,40.9218,40.8002,40.8436,30400.0
2013-03-19 10:15:00,47.04,47.06,46.93,46.95,72400.0,40.8349,40.8523,40.7395,40.7568,72400.0
2013-03-19 10:20:00,46.94,47.03,46.79,46.8,48500.0,40.7481,40.8263,40.6179,40.6266,48500.0
2013-03-19 10:25:00,46.8,46.8,46.63,46.71,52500.0,40.6266,40.6266,40.479,40.5485,52500.0
2013-03-19 10:30:00,46.69,46.7,46.59,46.6,31800.0,40.5311,40.5398,40.4443,40.453,31800.0
2013-03-19 10:35:00,46.58,46.73,46.55,46.7,46400.0,40.4356,40.5658,40.4096,40.5398,46400.0
2013-03-19 10:40:00,46.69,46.9,46.69,46.87,32400.0,40.5311,40.7134,40.5311,40.6874,32400.0
2013-03-19 10:45:00,46.85,46.93,46.84,46.91,52800.0,40.67,40.7395,40.6613,40.7221,52800.0
2013-03-19 10:50:00,46.91,47.0,46.91,46.99,17500.0,40.7221,40.8002,40.7221,40.7915,17500.0
2013-03-19 10:55:00,47.0,47.04,46.97,47.02,13000.0,40.8002,40.8349,40.7742,40.8176,13000.0
2013-03-19 11:00:00,47.03,47.06,46.97,47.01,40600.0,40.8263,40.8523,40.7742,40.8089,40600.0
2013-03-19 11:05:00,47.0,47.03,46.88,46.93,57000.0,40.8002,40.8263,40.6961,40.7395,57000.0
2013-03-19 11:10:00,46.92,46.92,46.86,46.87,6700.0,40.7308,40.7308,40.6787,40.6874,6700.0
2013-03-19 11:15:00,46.87,46.88,46.8,46.87,20300.0,40.6874,40.6961,40.6266,40.6874,20300.0
2013-03-19 11:20:00,46.87,46.87,46.8,46.81,12600.0,40.6874,40.6874,40.6266,40.6353,12600.0
2013-03-19 11:25:00,46.8,46.84,46.79,46.8,17400.0,40.6266,40.6613,40.6179,40.6266,17400.0
2013-03-19 11:30:00,46.8,46.87,46.78,46.8,16400.0,40.6266,40.6874,40.6092,40.6266,16400.0
2013-03-19 11:35:00,46.8,46.85,46.78,46.84,18800.0,40.6266,40.67,40.6092,40.6613,18800.0
2013-03-19 11:40:00,46.84,46.85,46.8,46.82,14700.0,40.6613,40.67,40.6266,40.644,14700.0
2013-03-19 11:45:00,46.81,46.85,46.78,46.82,26700.0,40.6353,40.67,40.6092,40.644,26700.0
2013-03-19 11:50:00,46.81,46.82,46.7,46.72,33000.0,40.6353,40.644,40.5398,40.5572,33000.0
2013-03-19 11:55:00,46.72,46.75,46.64,46.68,33400.0,40.5572,40.5832,40.4877,40.5224,33400.0
2013-03-19 12:00:00,46.69,46.74,46.67,46.72,10300.0,40.5311,40.5745,40.5138,40.5572,10300.0
2013-03-19 12:05:00,46.72,46.74,46.61,46.67,25700.0,40.5572,40.5745,40.4617,40.5138,25700.0
2013-03-19 12:10:00,46.66,46.72,46.63,46.68,18900.0,40.5051,40.5572,40.479,40.5224,18900.0
2013-03-19 12:15:00,46.7,46.73,46.66,46.73,12600.0,40.5398,40.5658,40.5051,40.5658,12600.0
2013-03-19 12:20:00,46.71,46.78,46.69,46.76,9500.0,40.5485,40.6092,40.5311,40.5919,9500.0
2013-03-19 12:25:00,46.73,46.8,46.71,46.72,18100.0,40.5658,40.6266,40.5485,40.5572,18100.0
2013-03-19 12:30:00,46.7,46.71,46.62,46.7,24400.0,40.5398,40.5485,40.4704,40.5398,24400.0
2013-03-19 12:35:00,46.69,46.73,46.69,46.69,5700.0,40.5311,40.5658,40.5311,40.5311,5700.0
2013-03-19 12:40:00,46.69,46.8,46.67,46.8,22400.0,40.5311,40.6266,40.5138,40.6266,22400.0
2013-03-19 12:45:00,46.81,46.84,46.74,46.74,12300.0,40.6353,40.6613,40.5745,40.5745,12300.0
2013-03-19 12:50:00,46.74,46.77,46.71,46.73,8600.0,40.5745,40.6006,40.5485,40.5658,8600.0
2013-03-19 12:55:00,46.73,46.73,46.66,46.66,10800.0,40.5658,40.5658,40.5051,40.5051,10800.0
2013-03-19 13:00:00,46.66,46.66,46.58,46.6,19300.0,40.5051,40.5051,40.4356,40.453,19300.0
2013-03-19 13:05:00,46.59,46.68,46.58,46.6,24100.0,40.4443,40.5224,40.4356,40.453,24100.0
2013-03-19 13:10:00,46.61,46.65,46.59,46.63,10600.0,40.4617,40.4964,40.4443,40.479,10600.0
2013-03-19 13:15:00,46.6,46.63,46.55,46.55,15100.0,40.453,40.479,40.4096,40.4096,15100.0
2013-03-19 13:20:00,46.55,46.6,46.55,46.55,16400.0,40.4096,40.453,40.4096,40.4096,16400.0
2013-03-19 13:25:00,46.55,46.63,46.55,46.59,15300.0,40.4096,40.479,40.4096,40.4443,15300.0
2013-03-19 13:30:00,46.57,46.66,46.55,46.64,9700.0,40.4269,40.5051,40.4096,40.4877,9700.0
2013-03-19 13:35:00,46.63,46.73,46.62,46.7,78700.0,40.479,40.5658,40.4704,40.5398,78700.0
2013-03-19 13:40:00,46.7,46.74,46.68,46.74,10200.0,40.5398,40.5745,40.5224,40.5745,10200.0
2013-03-19 13:45:00,46.73,46.86,46.73,46.85,18600.0,40.5658,40.6787,40.5658,40.67,18600.0
2013-03-19 13:50:00,46.84,46.91,46.84,46.89,31600.0,40.6613,40.7221,40.6613,40.7047,31600.0
2013-03-19 13:55:00,46.9,46.96,46.9,46.95,17100.0,40.7134,40.7655,40.7134,40.7568,17100.0
2013-03-19 14:00:00,46.94,46.98,46.94,46.95,9900.0,40.7481,40.7829,40.7481,40.7568,9900.0
2013-03-19 14:05:00,46.95,46.98,46.92,46.95,13300.0,40.7568,40.7829,40.7308,40.7568,13300.0
2013-03-19 14:10:00,46.96,46.96,46.87,46.9,13700.0,40.7655,40.7655,40.6874,40.7134,13700.0
2013-03-19 14:15:00,46.88,46.9,46.84,46.86,35300.0,40.6961,40.7134,40.6613,40.6787,35300.0
2013-03-19 14:20:00,46.86,46.94,46.85,46.93,14500.0,40.6787,40.7481,40.67,40.7395,14500.0
2013-03-19 14:25:00,46.94,46.99,46.89,46.95,19100.0,40.7481,40.7915,40.7047,40.7568,19100.0
2013-03-19 14:30:00,46.95,47.09,46.95,47.01,9400.0,40.7568,40.8784,40.7568,40.8089,9400.0
2013-03-19 14:35:00,46.99,47.0,46.94,46.95,60600.0,40.7915,40.8002,40.7481,40.7568,60600.0
2013-03-19 14:40:00,46.97,46.99,46.9,46.9,37400.0,40.7742,40.7915,40.7134,40.7134,37400.0
2013-03-19 14:45:00,46.91,46.93,46.9,46.91,23200.0,40.7221,40.7395,40.7134,40.7221,23200.0
2013-03-19 14:50:00,46.91,46.93,46.89,46.91,35200.0,40.7221,40.7395,40.7047,40.7221,35200.0
2013-03-19 14:55:00,46.91,46.91,46.85,46.87,8200.0,40.7221,40.7221,40.67,40.6874,8200.0
2013-03-19 15:00:00,46.87,46.89,46.82,46.82,14600.0,40.6874,40.7047,40.644,40.644,14600.0
2013-03-19 15:05:00,46.82,46.82,46.8,46.8,21300.0,40.644,40.644,40.6266,40.6266,21300.0
2013-03-19 15:10:00,46.8,47.01,46.8,46.98,29000.0,40.6266,40.8089,40.6266,40.7829,29000.0
2013-03-19 15:15:00,46.99,47.0,46.88,46.92,18900.0,40.7915,40.8002,40.6961,40.7308,18900.0
2013-03-19 15:20:00,46.92,46.93,46.87,46.92,31600.0,40.7308,40.7395,40.6874,40.7308,31600.0
2013-03-19 15:25:00,46.93,46.94,46.87,46.92,22000.0,40.7395,40.7481,40.6874,40.7308,22000.0
2013-03-19 15:30:00,46.92,46.93,46.88,46.91,37900.0,40.7308,40.7395,40.6961,40.7221,37900.0
2013-03-19 15:35:00,46.91,46.98,46.89,46.97,20500.0,40.7221,40.7829,40.7047,40.7742,20500.0
2013-03-19 15:40:00,46.97,46.98,46.94,46.95,75900.0,40.7742,40.7829,40.7481,40.7568,75900.0
2013-03-19 15:45:00,46.95,47.02,46.95,47.0,41300.0,40.7568,40.8176,40.7568,40.8002,41300.0
2013-03-19 15:50:00,47.01,47.12,47.0,47.12,59500.0,40.8089,40.9044,40.8002,40.9044,59500.0
2013-03-19 15:55:00,47.12,47.2,47.11,47.2,178500.0,40.9044,40.9738,40.8957,40.9738,178500.0
2013-03-20 09:30:00,47.43,47.48,47.28,47.28,32100.0,41.1735,41.2169,41.0433,41.0433,32100.0
2013-03-20 09:35:00,47.34,47.53,47.34,47.5,19000.0,41.0954,41.2603,41.0954,41.2343,19000.0
2013-03-20 09:40:00,47.5,47.82,47.37,47.41,166700.0,41.2343,41.5121,41.1214,41.1561,166700.0
2013-03-20 09:45:00,47.4,47.47,47.26,47.28,18600.0,41.1475,41.2082,41.0259,41.0433,18600.0
2013-03-20 09:50:00,47.3,47.33,47.2,47.33,99000.0,41.0607,41.0867,40.9738,41.0867,99000.0
2013-03-20 09:55:00,47.33,47.4,47.3,47.35,15600.0,41.0867,41.1475,41.0607,41.1041,15600.0
2013-03-20 10:00:00,47.35,47.42,47.35,47.42,18400.0,41.1041,41.1648,41.1041,41.1648,18400.0
2013-03-20 10:05:00,47.41,47.49,47.4,47.47,15500.0,41.1561,41.2256,41.1475,41.2082,15500.0
2013-03-20 10:10:00,47.47,47.61,47.46,47.56,21400.0,41.2082,41.3298,41.1995,41.2864,21400.0
2013-03-20 10:15:00,47.57,47.66,47.49,47.55,57600.0,41.295,41.3732,41.2256,41.2777,57600.0
2013-03-20 10:20:00,47.58,47.63,47.5,47.52,18800.0,41.3037,41.3471,41.2343,41.2516,18800.0
2013-03-20 10:25:00,47.51,47.51,47.46,47.47,10600.0,41.243,41.243,41.1995,41.2082,10600.0
2013-03-20 10:30:00,47.47,47.52,47.46,47.5,27000.0,41.2082,41.2516,41.1995,41.2343,27000.0
2013-03-20 10:35:00,47.48,47.51,47.33,47.35,39500.0,41.2169,41.243,41.0867,41.1041,39500.0
2013-03-20 10:40:00,47.33,47.33,47.27,47.27,14000.0,41.0867,41.0867,41.0346,41.0346,14000.0
2013-03-20 10:45:00,47.27,47.33,47.27,47.28,18400.0,41.0346,41.0867,41.0346,41.0433,18400.0
2013-03-20 10:50:00,47.28,47.29,47.26,47.26,8200.0,41.0433,41.052,41.0259,41.0259,8200.0
2013-03-20 10:55:00,47.26,47.27,47.22,47.23,8200.0,41.0259,41.0346,40.9912,40.9999,8200.0
2013-03-20 11:00:00,47.23,47.24,47.11,47.15,24600.0,40.9999,41.0086,40.8957,40.9304,24600.0
2013-03-20 11:05:00,47.14,47.23,47.14,47.21,29300.0,40.9218,40.9999,40.9218,40.9825,29300.0
2013-03-20 11:10:00,47.22,47.23,46.99,47.05,28900.0,40.9912,40.9999,40.7915,40.8436,28900.0
2013-03-20 11:15:00,47.04,47.06,46.95,46.96,30100.0,40.8349,40.8523,40.7568,40.7655,30100.0
2013-03-20 11:20:00,46.97,47.03,46.97,47.01,11800.0,40.7742,40.8263,40.7742,40.8089,11800.0
2013-03-20 11:25:00,47.03,47.07,47.03,47.05,9400.0,40.8263,40.861,40.8263,40.8436,9400.0
2013-03-20 11:30:00,47.05,47.06,47.04,47.05,4200.0,40.8436,40.8523,40.8349,40.8436,4200.0
2013-03-20 11:35:00,47.05,47.06,47.05,47.06,2800.0,40.8436,40.8523,40.8436,40.8523,2800.0
2013-03-20 11:40:00,47.06,47.07,47.04,47.05,6300.0,40.8523,40.861,40.8349,40.8436,6300.0
2013-03-20 11:45:00,47.06,47.11,47.06,47.08,21900.0,40.8523,40.8957,40.8523,40.8697,21900.0
2013-03-20 11:50:00,47.1,47.11,47.08,47.1,12600.0,40.887,40.8957,40.8697,40.887,12600.0
2013-03-20 11:55:00,47.1,47.11,47.08,47.1,14600.0,40.887,40.8957,40.8697,40.887,14600.0
2013-03-20 12:00:00,47.1,47.11,47.07,47.09,18000.0,40.887,40.8957,40.861,40.8784,18000.0
2013-03-20 12:05:00,47.07,47.1,47.05,47.1,7600.0,40.861,40.887,40.8436,40.887,7600.0
2013-03-20 12:10:00,47.09,47.1,47.06,47.06,1600.0,40.8784,40.887,40.8523,40.8523,1600.0
2013-03-20 12:15:00,47.07,47.07,47.05,47.06,54400.0,40.861,40.861,40.8436,40.8523,54400.0
2013-03-20 12:20:00,47.05,47.07,47.05,47.05,5200.0,40.8436,40.861,40.8436,40.8436,5200.0
2013-03-20 12:25:00,47.04,47.08,47.04,47.07,5100.0,40.8349,40.8697,40.8349,40.861,5100.0
2013-03-20 12:30:00,47.08,47.09,47.05,47.08,5000.0,40.8697,40.8784,40.8436,40.8697,5000.0
2013-03-20 12:35:00,47.07,47.07,47.04,47.06,9700.0,40.861,40.861,40.8349,40.8523,9700.0
2013-03-20 12:40:00,47.07,47.11,47.07,47.1,17800.0,40.861,40.8957,40.861,40.887,17800.0
2013-03-20 12:45:00,47.1,47.11,47.08,47.08,3900.0,40.887,40.8957,40.8697,40.8697,3900.0
2013-03-20 12:50:00,47.09,47.1,47.04,47.04,4200.0,40.8784,40.887,40.8349,40.8349,4200.0
2013-03-20 12:55:00,47.05,47.07,47.04,47.06,4800.0,40.8436,40.861,40.8349,40.8523,4800.0
2013-03-20 13:00:00,47.06,47.08,47.04,47.06,2900.0,40.8523,40.8697,40.8349,40.8523,2900.0
2013-03-20 13:05:00,47.05,47.07,47.04,47.06,7800.0,40.8436,40.861,40.8349,40.8523,7800.0
2013-03-20 13:10:00,47.06,47.07,47.05,47.07,3300.0,40.8523,40.861,40.8436,40.861,3300.0
2013-03-20 13:15:00,47.06,47.06,47.05,47.05,800.0,40.8523,40.8523,40.8436,40.8436,800.0
2013-03-20 13:20:00,47.05,47.05,47.01,47.01,11700.0,40.8436,40.8436,40.8089,40.8089,11700.0
2013-03-20 13:25:00,47.01,47.02,46.98,46.98,50900.0,40.8089,40.8176,40.7829,40.7829,50900.0
2013-03-20 13:30:00,46.98,47.02,46.97,46.99,21300.0,40.7829,40.8176,40.7742,40.7915,21300.0
2013-03-20 13:35:00,46.99,47.05,46.99,47.0,7900.0,40.7915,40.8436,40.7915,40.8002,7900.0
2013-03-20 13:40:00,46.99,47.02,46.98,46.98,23200.0,40.7915,40.8176,40.7829,40.7829,23200.0
2013-03-20 13:45:00,46.98,46.98,46.9,46.9,9400.0,40.7829,40.7829,40.7134,40.7134,9400.0
2013-03-20 13:50:00,46.9,46.98,46.89,46.97,18900.0,40.7134,40.7829,40.7047,40.7742,18900.0
2013-03-20 13:55:00,46.97,46.97,46.93,46.94,14600.0,40.7742,40.7742,40.7395,40.7481,14600.0
2013-03-20 14:00:00,46.95,47.0,46.93,46.99,19700.0,40.7568,40.8002,40.7395,40.7915,19700.0
2013-03-20 14:05:00,47.0,47.01,46.9,46.92,16500.0,40.8002,40.8089,40.7134,40.7308,16500.0
2013-03-20 14:10:00,46.92,47.0,46.91,46.96,14300.0,40.7308,40.8002,40.7221,40.7655,14300.0
2013-03-20 14:15:00,46.96,47.01,46.93,46.97,25600.0,40.7655,40.8089,40.7395,40.7742,25600.0
2013-03-20 14:20:00,46.96,47.09,46.93,47.07,26600.0,40.7655,40.8784,40.7395,40.861,26600.0
2013-03-20 14:25:00,47.08,47.08,47.01,47.03,16000.0,40.8697,40.8697,40.8089,40.8263,16000.0
2013-03-20 14:30:00,47.01,47.06,46.99,47.0,21700.0,40.8089,40.8523,40.7915,40.8002,21700.0
2013-03-20 14:35:00,46.97,46.99,46.95,46.98,7800.0,40.7742,40.7915,40.7568,40.7829,7800.0
2013-03-20 14:40:00,46.99,47.01,46.94,46.95,19400.0,40.7915,40.8089,40.7481,40.7568,19400.0
2013-03-20 14:45:00,46.94,46.96,46.92,46.93,10100.0,40.7481,40.7655,40.7308,40.7395,10100.0
2013-03-20 14:50:00,46.92,46.94,46.89,46.9,6400.0,40.7308,40.7481,40.7047,40.7134,6400.0
2013-03-20 14:55:00,46.9,46.9,46.87,46.89,7600.0,40.7134,40.7134,40.6874,40.7047,7600.0
2013-03-20 15:00:00,46.9,46.96,46.89,46.91,23800.0,40.7134,40.7655,40.7047,40.7221,23800.0
2013-03-20 15:05:00,46.9,46.91,46.88,46.89,8700.0,40.7134,40.7221,40.6961,40.7047,8700.0
2013-03-20 15:10:00,46.91,46.94,46.89,46.91,8400.0,40.7221,40.7481,40.7047,40.7221,8400.0
2013-03-20 15:15:00,46.9,46.94,46.89,46.91,14600.0,40.7134,40.7481,40.7047,40.7221,14600.0
2013-03-20 15:20:00,46.92,46.94,46.89,46.9,9600.0,40.7308,40.7481,40.7047,40.7134,9600.0
2013-03-20 15:25:00,46.9,46.96,46.88,46.89,24500.0,40.7134,40.7655,40.6961,40.7047,24500.0
2013-03-20 15:30:00,46.88,46.9,46.86,46.9,10800.0,40.6961,40.7134,40.6787,40.7134,10800.0
2013-03-20 15:35:00,46.9,46.94,46.88,46.88,45400.0,40.7134,40.7481,40.6961,40.6961,45400.0
2013-03-20 15:40:00,46.88,46.93,46.87,46.9,26100.0,40.6961,40.7395,40.6874,40.7134,26100.0
2013-03-20 15:45:00,46.9,46.96,46.87,46.96,40800.0,40.7134,40.7655,40.6874,40.7655,40800.0
2013-03-20 15:50:00,46.96,46.96,46.85,46.87,50500.0,40.7655,40.7655,40.67,40.6874,50500.0
2013-03-20 15:55:00,46.86,46.9,46.82,46.88,109400.0,40.6787,40.7134,40.644,40.6961,109400.0
2013-03-21 09:30:00,46.97,46.97,46.58,46.75,19800.0,40.7742,40.7742,40.4356,40.5832,19800.0
2013-03-21 09:35:00,46.76,46.84,46.75,46.77,10500.0,40.5919,40.6613,40.5832,40.6006,10500.0
2013-03-21 09:40:00,46.75,46.79,46.66,46.75,17100.0,40.5832,40.6179,40.5051,40.5832,17100.0
2013-03-21 09:45:00,46.73,46.82,46.72,46.81,6000.0,40.5658,40.644,40.5572,40.6353,6000.0
2013-03-21 09:50:00,46.8,46.98,46.76,46.92,16700.0,40.6266,40.7829,40.5919,40.7308,16700.0
2013-03-21 09:55:00,46.91,46.97,46.84,46.95,34700.0,40.7221,40.7742,40.6613,40.7568,34700.0
2013-03-21 10:00:00,46.95,47.0,46.81,46.84,24900.0,40.7568,40.8002,40.6353,40.6613,24900.0
2013-03-21 10:05:00,46.83,46.89,46.75,46.84,18400.0,40.6526,40.7047,40.5832,40.6613,18400.0
2013-03-21 10:10:00,46.84,46.93,46.81,46.88,13900.0,40.6613,40.7395,40.6353,40.6961,13900.0
2013-03-21 10:15:00,46.89,46.98,46.84,46.87,14300.0,40.7047,40.7829,40.6613,40.6874,14300.0
2013-03-21 10:20:00,46.84,47.01,46.82,47.01,18000.0,40.6613,40.8089,40.644,40.8089,18000.0
2013-03-21 10:25:00,47.01,47.1,46.96,47.1,14600.0,40.8089,40.887,40.7655,40.887,14600.0
2013-03-21 10:30:00,47.11,47.25,47.08,47.25,17300.0,40.8957,41.0172,40.8697,41.0172,17300.0
2013-03-21 10:35:00,47.25,47.27,47.12,47.12,13300.0,41.0172,41.0346,40.9044,40.9044,13300.0
2013-03-21 10:40:00,47.15,47.15,47.04,47.07,15000.0,40.9304,40.9304,40.8349,40.861,15000.0
2013-03-21 10:45:00,47.04,47.12,47.0,47.0,11000.0,40.8349,40.9044,40.8002,40.8002,11000.0
2013-03-21 10:50:00,47.0,47.01,46.95,46.95,8600.0,40.8002,40.8089,40.7568,40.7568,8600.0
2013-03-21 10:55:00,46.95,46.96,46.91,46.91,14200.0,40.7568,40.7655,40.7221,40.7221,14200.0
2013-03-21 11:00:00,46.93,46.96,46.86,46.86,73200.0,40.7395,40.7655,40.6787,40.6787,73200.0
2013-03-21 11:05:00,46.87,46.91,46.85,46.85,8000.0,40.6874,40.7221,40.67,40.67,8000.0
2013-03-21 11:10:00,46.86,46.9,46.86,46.86,5200.0,40.6787,40.7134,40.6787,40.6787,5200.0
2013-03-21 11:15:00,46.88,47.02,46.87,47.02,39100.0,40.6961,40.8176,40.6874,40.8176,39100.0
2013-03-21 11:20:00,47.02,47.16,47.02,47.16,8200.0,40.8176,40.9391,40.8176,40.9391,8200.0
2013-03-21 11:25:00,47.17,47.17,47.08,47.1,8100.0,40.9478,40.9478,40.8697,40.887,8100.0
2013-03-21 11:30:00,47.08,47.09,46.98,46.98,18300.0,40.8697,40.8784,40.7829,40.7829,18300.0
2013-03-21 11:35:00,46.97,47.03,46.95,46.96,11600.0,40.7742,40.8263,40.7568,40.7655,11600.0
2013-03-21 11:40:00,46.98,47.01,46.95,46.97,6500.0,40.7829,40.8089,40.7568,40.7742,6500.0
2013-03-21 11:45:00,46.95,46.97,46.92,46.93,4100.0,40.7568,40.7742,40.7308,40.7395,4100.0
2013-03-21 11:50:00,46.95,46.97,46.92,46.94,3100.0,40.7568,40.7742,40.7308,40.7481,3100.0
2013-03-21 11:55:00,46.94,46.96,46.9,46.95,3200.0,40.7481,40.7655,40.7134,40.7568,3200.0
2013-03-21 12:00:00,46.94,46.95,46.9,46.93,4300.0,40.7481,40.7568,40.7134,40.7395,4300.0
2013-03-21 12:05:00,46.92,46.92,46.88,46.88,7400.0,40.7308,40.7308,40.6961,40.6961,7400.0
2013-03-21 12:10:00,46.86,46.88,46.8,46.86,10700.0,40.6787,40.6961,40.6266,40.6787,10700.0
2013-03-21 12:15:00,46.85,46.85,46.76,46.76,8700.0,40.67,40.67,40.5919,40.5919,8700.0
2013-03-21 12:20:00,46.76,46.82,46.75,46.82,4400.0,40.5919,40.644,40.5832,40.644,4400.0
2013-03-21 12:25:00,46.81,46.85,46.76,46.78,4800.0,40.6353,40.67,40.5919,40.6092,4800.0
2013-03-21 12:30:00,46.8,46.8,46.67,46.76,18700.0,40.6266,40.6266,40.5138,40.5919,18700.0
2013-03-21 12:35:00,46.76,46.83,46.76,46.82,7000.0,40.5919,40.6526,40.5919,40.644,7000.0
2013-03-21 12:40:00,46.82,46.87,46.75,46.75,13700.0,40.644,40.6874,40.5832,40.5832,13700.0
2013-03-21 12:45:00,46.75,46.84,46.74,46.83,17800.0,40.5832,40.6613,40.5745,40.6526,17800.0
2013-03-21 12:50:00,46.83,46.83,46.76,46.76,5600.0,40.6526,40.6526,40.5919,40.5919,5600.0
2013-03-21 12:55:00,46.79,46.83,46.76,46.79,5500.0,40.6179,40.6526,40.5919,40.6179,5500.0
2013-03-21 13:00:00,46.79,46.79,46.74,46.75,3200.0,40.6179,40.6179,40.5745,40.5832,3200.0
2013-03-21 13:05:00,46.77,46.8,46.75,46.77,5300.0,40.6006,40.6266,40.5832,40.6006,5300.0
2013-03-21 13:10:00,46.77,46.81,46.75,46.78,9700.0,40.6006,40.6353,40.5832,40.6092,9700.0
2013-03-21 13:15:00,46.8,46.8,46.75,46.77,9500.0,40.6266,40.6266,40.5832,40.6006,9500.0
2013-03-21 13:20:00,46.79,46.8,46.75,46.77,11600.0,40.6179,40.6266,40.5832,40.6006,11600.0
2013-03-21 13:25:00,46.77,46.78,46.75,46.75,8300.0,40.6006,40.6092,40.5832,40.5832,8300.0
2013-03-21 13:30:00,46.75,46.78,46.68,46.74,30500.0,40.5832,40.6092,40.5224,40.5745,30500.0
2013-03-21 13:35:00,46.74,46.81,46.74,46.81,10500.0,40.5745,40.6353,40.5745,40.6353,10500.0
2013-03-21 13:40:00,46.81,46.83,46.77,46.79,11100.0,40.6353,40.6526,40.6006,40.6179,11100.0
2013-03-21 13:45:00,46.76,46.83,46.72,46.78,14900.0,40.5919,40.6526,40.5572,40.6092,14900.0
2013-03-21 13:50:00,46.79,46.87,46.78,46.8,17400.0,40.6179,40.6874,40.6092,40.6266,17400.0
2013-03-21 13:55:00,46.81,46.83,46.77,46.82,15600.0,40.6353,40.6526,40.6006,40.644,15600.0
2013-03-21 14:00:00,46.82,46.82,46.7,46.7,14500.0,40.644,40.644,40.5398,40.5398,14500.0
2013-03-21 14:05:00,46.71,46.71,46.57,46.65,40600.0,40.5485,40.5485,40.4269,40.4964,40600.0
2013-03-21 14:10:00,46.65,46.75,46.65,46.72,69100.0,40.4964,40.5832,40.4964,40.5572,69100.0
2013-03-21 14:15:00,46.73,46.8,46.71,46.73,40100.0,40.5658,40.6266,40.5485,40.5658,40100.0
2013-03-21 14:20:00,46.73,46.73,46.69,46.71,9500.0,40.5658,40.5658,40.5311,40.5485,9500.0
2013-03-21 14:25:00,46.71,46.8,46.7,46.71,13900.0,40.5485,40.6266,40.5398,40.5485,13900.0
2013-03-21 14:30:00,46.71,46.73,46.67,46.68,8100.0,40.5485,40.5658,40.5138,40.5224,8100.0
2013-03-21 14:35:00,46.68,46.74,46.68,46.7,10700.0,40.5224,40.5745,40.5224,40.5398,10700.0
2013-03-21 14:40:00,46.73,46.76,46.7,46.76,6900.0,40.5658,40.5919,40.5398,40.5919,6900.0
2013-03-21 14:45:00,46.75,46.77,46.64,46.65,9000.0,40.5832,40.6006,40.4877,40.4964,9000.0
2013-03-21 14:50:00,46.65,46.7,46.63,46.68,8900.0,40.4964,40.5398,40.479,40.5224,8900.0
2013-03-21 14:55:00,46.7,46.76,46.69,46.75,9300.0,40.5398,40.5919,40.5311,40.5832,9300.0
2013-03-21 15:00:00,46.73,46.78,46.72,46.75,11100.0,40.5658,40.6092,40.5572,40.5832,11100.0
2013-03-21 15:05:00,46.75,46.78,46.73,46.75,17100.0,40.5832,40.6092,40.5658,40.5832,17100.0
2013-03-21 15:10:00,46.75,46.76,46.71,46.71,10000.0,40.5832,40.5919,40.5485,40.5485,10000.0
2013-03-21 15:15:00,46.71,46.71,46.56,46.57,17900.0,40.5485,40.5485,40.4183,40.4269,17900.0
2013-03-21 15:20:00,46.57,46.61,46.54,46.57,22000.0,40.4269,40.4617,40.4009,40.4269,22000.0
2013-03-21 15:25:00,46.56,46.58,46.52,46.52,25500.0,40.4183,40.4356,40.3835,40.3835,25500.0
2013-03-21 15:30:00,46.53,46.56,46.48,46.49,50700.0,40.3922,40.4183,40.3488,40.3575,50700.0
2013-03-21 15:35:00,46.48,46.55,46.45,46.46,46200.0,40.3488,40.4096,40.3228,40.3315,46200.0
2013-03-21 15:40:00,46.46,46.52,46.45,46.45,36200.0,40.3315,40.3835,40.3228,40.3228,36200.0
2013-03-21 15:45:00,46.45,46.48,46.35,46.42,59700.0,40.3228,40.3488,40.236,40.2967,59700.0
2013-03-21 15:50:00,46.42,46.45,46.33,46.35,41400.0,40.2967,40.3228,40.2186,40.236,41400.0
2013-03-21 15:55:00,46.36,46.37,46.26,46.27,101700.0,40.2446,40.2533,40.1578,40.1665,101700.0
2013-03-22 09:30:00,46.22,46.39,46.21,46.29,30100.0,40.1231,40.2707,40.1144,40.1839,30100.0
2013-03-22 09:35:00,46.33,46.37,46.32,46.37,8200.0,40.2186,40.2533,40.2099,40.2533,8200.0
2013-03-22 09:40:00,46.36,46.42,46.29,46.3,9800.0,40.2446,40.2967,40.1839,40.1926,9800.0
2013-03-22 09:45:00,46.31,46.31,46.15,46.18,59000.0,40.2012,40.2012,40.0623,40.0884,59000.0
2013-03-22 09:50:00,46.18,46.31,46.16,46.29,12500.0,40.0884,40.2012,40.071,40.1839,12500.0
2013-03-22 09:55:00,46.29,46.29,46.23,46.23,29700.0,40.1839,40.1839,40.1318,40.1318,29700.0
2013-03-22 10:00:00,46.23,46.33,46.22,46.23,75500.0,40.1318,40.2186,40.1231,40.1318,75500.0
2013-03-22 10:05:00,46.25,46.46,46.23,46.46,6100.0,40.1492,40.3315,40.1318,40.3315,6100.0
2013-03-22 10:10:00,46.47,46.86,46.47,46.7,137600.0,40.3401,40.6787,40.3401,40.5398,137600.0
2013-03-22 10:15:00,46.7,46.7,46.6,46.69,7400.0,40.5398,40.5398,40.453,40.5311,7400.0
2013-03-22 10:20:00,46.7,46.76,46.69,46.75,11200.0,40.5398,40.5919,40.5311,40.5832,11200.0
2013-03-22 10:25:00,46.75,46.98,46.75,46.94,53300.0,40.5832,40.7829,40.5832,40.7481,53300.0
2013-03-22 10:30:00,46.92,47.02,46.26,46.98,25700.0,40.7308,40.8176,40.1578,40.7829,25700.0
2013-03-22 10:35:00,47.0,47.09,46.96,47.0,24000.0,40.8002,40.8784,40.7655,40.8002,24000.0
2013-03-22 10:40:00,47.0,47.01,46.97,46.99,16300.0,40.8002,40.8089,40.7742,40.7915,16300.0
2013-03-22 10:45:00,46.99,47.05,46.94,46.98,14900.0,40.7915,40.8436,40.7481,40.7829,14900.0
2013-03-22 10:50:00,46.98,47.02,46.97,46.99,13600.0,40.7829,40.8176,40.7742,40.7915,13600.0
2013-03-22 10:55:00,46.98,47.04,46.98,47.02,8200.0,40.7829,40.8349,40.7829,40.8176,8200.0
2013-03-22 11:00:00,47.01,47.05,46.95,46.95,11000.0,40.8089,40.8436,40.7568,40.7568,11000.0
2013-03-22 11:05:00,46.95,46.98,46.94,46.95,5600.0,40.7568,40.7829,40.7481,40.7568,5600.0
2013-03-22 11:10:00,46.94,46.97,46.93,46.95,4300.0,40.7481,40.7742,40.7395,40.7568,4300.0
2013-03-22 11:15:00,46.95,46.99,46.9,46.99,4900.0,40.7568,40.7915,40.7134,40.7915,4900.0
2013-03-22 11:20:00,46.99,46.99,46.93,46.95,6200.0,40.7915,40.7915,40.7395,40.7568,6200.0
2013-03-22 11:25:00,46.93,47.04,46.93,47.02,6900.0,40.7395,40.8349,40.7395,40.8176,6900.0
2013-03-22 11:30:00,47.01,47.01,46.95,46.96,9600.0,40.8089,40.8089,40.7568,40.7655,9600.0
2013-03-22 11:35:00,46.98,46.99,46.95,46.99,10900.0,40.7829,40.7915,40.7568,40.7915,10900.0
2013-03-22 11:40:00,46.98,46.98,46.93,46.96,5300.0,40.7829,40.7829,40.7395,40.7655,5300.0
2013-03-22 11:45:00,46.95,46.99,46.95,46.98,5400.0,40.7568,40.7915,40.7568,40.7829,5400.0
2013-03-22 11:50:00,46.99,46.99,46.92,46.92,4600.0,40.7915,40.7915,40.7308,40.7308,4600.0
2013-03-22 11:55:00,46.92,46.93,46.91,46.91,6900.0,40.7308,40.7395,40.7221,40.7221,6900.0
2013-03-22 12:00:00,46.91,46.93,46.9,46.91,8000.0,40.7221,40.7395,40.7134,40.7221,8000.0
2013-03-22 12:05:00,46.9,46.94,46.89,46.9,11600.0,40.7134,40.7481,40.7047,40.7134,11600.0
2013-03-22 12:10:00,46.9,46.91,46.79,46.79,7900.0,40.7134,40.7221,40.6179,40.6179,7900.0
2013-03-22 12:15:00,46.8,46.84,46.76,46.76,10500.0,40.6266,40.6613,40.5919,40.5919,10500.0
2013-03-22 12:20:00,46.75,46.75,46.57,46.6,12500.0,40.5832,40.5832,40.4269,40.453,12500.0
2013-03-22 12:25:00,46.6,46.61,46.55,46.59,7200.0,40.453,40.4617,40.4096,40.4443,7200.0
2013-03-22 12:30:00,46.6,46.61,46.55,46.58,8200.0,40.453,40.4617,40.4096,40.4356,8200.0
2013-03-22 12:35:00,46.57,46.63,46.56,46.62,12000.0,40.4269,40.479,40.4183,40.4704,12000.0
2013-03-22 12:40:00,46.63,46.66,46.58,46.6,16100.0,40.479,40.5051,40.4356,40.453,16100.0
2013-03-22 12:45:00,46.62,46.63,46.55,46.57,3500.0,40.4704,40.479,40.4096,40.4269,3500.0
2013-03-22 12:50:00,46.56,46.58,46.53,46.58,2400.0,40.4183,40.4356,40.3922,40.4356,2400.0
2013-03-22 12:55:00,46.56,46.61,46.55,46.61,5300.0,40.4183,40.4617,40.4096,40.4617,5300.0
2013-03-22 13:00:00,46.62,46.67,46.61,46.63,12000.0,40.4704,40.5138,40.4617,40.479,12000.0
2013-03-22 13:05:00,46.65,46.68,46.65,46.68,2300.0,40.4964,40.5224,40.4964,40.5224,2300.0
2013-03-22 13:10:00,46.69,46.7,46.68,46.69,5700.0,40.5311,40.5398,40.5224,40.5311,5700.0
2013-03-22 13:15:00,46.69,46.7,46.69,46.69,2500.0,40.5311,40.5398,40.5311,40.5311,2500.0
2013-03-22 13:20:00,46.68,46.72,46.68,46.7,11500.0,40.5224,40.5572,40.5224,40.5398,11500.0
2013-03-22 13:25:00,46.69,46.74,46.69,46.73,3900.0,40.5311,40.5745,40.5311,40.5658,3900.0
2013-03-22 13:30:00,46.74,46.77,46.7,46.73,11100.0,40.5745,40.6006,40.5398,40.5658,11100.0
2013-03-22 13:35:00,46.73,46.74,46.65,46.66,2400.0,40.5658,40.5745,40.4964,40.5051,2400.0
2013-03-22 13:40:00,46.65,46.68,46.65,46.65,6300.0,40.4964,40.5224,40.4964,40.4964,6300.0
2013-03-22 13:45:00,46.64,46.65,46.61,46.63,5500.0,40.4877,40.4964,40.4617,40.479,5500.0
2013-03-22 13:50:00,46.63,46.68,46.61,46.68,16600.0,40.479,40.5224,40.4617,40.5224,16600.0
2013-03-22 13:55:00,46.68,46.69,46.66,46.68,3700.0,40.5224,40.5311,40.5051,40.5224,3700.0
2013-03-22 14:00:00,46.67,46.68,46.61,46.61,6000.0,40.5138,40.5224,40.4617,40.4617,6000.0
2013-03-22 14:05:00,46.6,46.6,46.56,46.58,3000.0,40.453,40.453,40.4183,40.4356,3000.0
2013-03-22 14:10:00,46.58,46.65,46.58,46.63,5300.0,40.4356,40.4964,40.4356,40.479,5300.0
2013-03-22 14:15:00,46.62,46.62,46.59,46.61,4900.0,40.4704,40.4704,40.4443,40.4617,4900.0
2013-03-22 14:20:00,46.6,46.61,46.57,46.57,3600.0,40.453,40.4617,40.4269,40.4269,3600.0
2013-03-22 14:25:00,46.57,46.57,46.55,46.57,2900.0,40.4269,40.4269,40.4096,40.4269,2900.0
2013-03-22 14:30:00,46.58,46.58,46.52,46.55,13200.0,40.4356,40.4356,40.3835,40.4096,13200.0
2013-03-22 14:35:00,46.56,46.61,46.55,46.6,6900.0,40.4183,40.4617,40.4096,40.453,6900.0
2013-03-22 14:40:00,46.61,46.63,46.59,46.59,5600.0,40.4617,40.479,40.4443,40.4443,5600.0
2013-03-22 14:45:00,46.59,46.6,46.55,46.56,5600.0,40.4443,40.453,40.4096,40.4183,5600.0
2013-03-22 14:50:00,46.56,46.57,46.54,46.54,5800.0,40.4183,40.4269,40.4009,40.4009,5800.0
2013-03-22 14:55:00,46.53,46.56,46.5,46.56,12600.0,40.3922,40.4183,40.3662,40.4183,12600.0
2013-03-22 15:00:00,46.56,46.63,46.54,46.63,21700.0,40.4183,40.479,40.4009,40.479,21700.0
2013-03-22 15:05:00,46.63,46.65,46.62,46.64,15200.0,40.479,40.4964,40.4704,40.4877,15200.0
2013-03-22 15:10:00,46.65,46.69,46.65,46.69,6500.0,40.4964,40.5311,40.4964,40.5311,6500.0
2013-03-22 15:15:00,46.68,46.71,46.61,46.61,12000.0,40.5224,40.5485,40.4617,40.4617,12000.0
2013-03-22 15:20:00,46.61,46.61,46.52,46.53,14300.0,40.4617,40.4617,40.3835,40.3922,14300.0
2013-03-22 15:25:00,46.53,46.54,46.5,46.5,19100.0,40.3922,40.4009,40.3662,40.3662,19100.0
2013-03-22 15:30:00,46.5,46.55,46.5,46.54,20100.0,40.3662,40.4096,40.3662,40.4009,20100.0
2013-03-22 15:35:00,46.54,46.56,46.5,46.5,21800.0,40.4009,40.4183,40.3662,40.3662,21800.0
2013-03-22 15:40:00,46.51,46.55,46.5,46.53,36800.0,40.3749,40.4096,40.3662,40.3922,36800.0
2013-03-22 15:45:00,46.53,46.54,46.45,46.45,52000.0,40.3922,40.4009,40.3228,40.3228,52000.0
2013-03-22 15:50:00,46.45,46.49,46.45,46.48,61300.0,40.3228,40.3575,40.3228,40.3488,61300.0
2013-03-22 15:55:00,46.47,46.59,46.43,46.58,85000.0,40.3401,40.4443,40.3054,40.4356,85000.0
2013-03-25 09:30:00,46.69,46.81,46.68,46.73,14300.0,40.5311,40.6353,40.5224,40.5658,14300.0
2013-03-25 09:35:00,46.73,46.8,46.7,46.79,5300.0,40.5658,40.6266,40.5398,40.6179,5300.0
2013-03-25 09:40:00,46.81,46.85,46.75,46.75,14500.0,40.6353,40.67,40.5832,40.5832,14500.0
2013-03-25 09:45:00,46.73,46.8,46.71,46.78,15700.0,40.5658,40.6266,40.5485,40.6092,15700.0
2013-03-25 09:50:00,46.78,46.82,46.73,46.76,12400.0,40.6092,40.644,40.5658,40.5919,12400.0
2013-03-25 09:55:00,46.76,46.78,46.72,46.78,8300.0,40.5919,40.6092,40.5572,40.6092,8300.0
2013-03-25 10:00:00,46.77,46.78,46.71,46.71,10100.0,40.6006,40.6092,40.5485,40.5485,10100.0
2013-03-25 10:05:00,46.71,46.73,46.65,46.65,10300.0,40.5485,40.5658,40.4964,40.4964,10300.0
2013-03-25 10:10:00,46.65,46.67,46.61,46.65,4100.0,40.4964,40.5138,40.4617,40.4964,4100.0
2013-03-25 10:15:00,46.64,46.67,46.59,46.6,21500.0,40.4877,40.5138,40.4443,40.453,21500.0
2013-03-25 10:20:00,46.59,46.6,46.51,46.53,8300.0,40.4443,40.453,40.3749,40.3922,8300.0
2013-03-25 10:25:00,46.53,46.59,46.51,46.52,10600.0,40.3922,40.4443,40.3749,40.3835,10600.0
2013-03-25 10:30:00,46.53,46.55,46.5,46.53,2300.0,40.3922,40.4096,40.3662,40.3922,2300.0
2013-03-25 10:35:00,46.54,46.56,46.48,46.48,4300.0,40.4009,40.4183,40.3488,40.3488,4300.0
2013-03-25 10:40:00,46.5,46.5,46.4,46.4,4900.0,40.3662,40.3662,40.2794,40.2794,4900.0
2013-03-25 10:45:00,46.39,46.39,46.25,46.27,7300.0,40.2707,40.2707,40.1492,40.1665,7300.0
2013-03-25 10:50:00,46.29,46.45,46.29,46.4,18800.0,40.1839,40.3228,40.1839,40.2794,18800.0
2013-03-25 10:55:00,46.4,46.44,46.34,46.38,27900.0,40.2794,40.3141,40.2273,40.262,27900.0
2013-03-25 11:00:00,46.39,46.39,46.3,46.3,4000.0,40.2707,40.2707,40.1926,40.1926,4000.0
2013-03-25 11:05:00,46.3,46.33,46.24,46.29,29400.0,40.1926,40.2186,40.1405,40.1839,29400.0
2013-03-25 11:10:00,46.3,46.32,46.24,46.24,6700.0,40.1926,40.2099,40.1405,40.1405,6700.0
2013-03-25 11:15:00,46.25,46.25,46.17,46.18,13400.0,40.1492,40.1492,40.0797,40.0884,13400.0
2013-03-25 11:20:00,46.17,46.26,46.17,46.24,5100.0,40.0797,40.1578,40.0797,40.1405,5100.0
2013-03-25 11:25:00,46.25,46.29,46.25,46.28,6000.0,40.1492,40.1839,40.1492,40.1752,6000.0
2013-03-25 11:30:00,46.28,46.35,46.28,46.33,3500.0,40.1752,40.236,40.1752,40.2186,3500.0
2013-03-25 11:35:00,46.37,46.37,46.34,46.36,1200.0,40.2533,40.2533,40.2273,40.2446,1200.0
2013-03-25 11:40:00,46.37,46.44,46.36,46.44,6900.0,40.2533,40.3141,40.2446,40.3141,6900.0
2013-03-25 11:45:00,46.42,46.45,46.4,46.45,3300.0,40.2967,40.3228,40.2794,40.3228,3300.0
2013-03-25 11:50:00,46.43,46.44,46.38,46.39,6100.0,40.3054,40.3141,40.262,40.2707,6100.0
2013-03-25 11:55:00,46.39,46.4,46.37,46.38,2400.0,40.2707,40.2794,40.2533,40.262,2400.0
2013-03-25 12:00:00,46.38,46.39,46.3,46.31,6900.0,40.262,40.2707,40.1926,40.2012,6900.0
2013-03-25 12:05:00,46.31,46.35,46.23,46.23,10300.0,40.2012,40.236,40.1318,40.1318,10300.0
2013-03-25 12:10:00,46.22,46.29,46.2,46.28,8000.0,40.1231,40.1839,40.1058,40.1752,8000.0
2013-03-25 12:15:00,46.29,46.33,46.27,46.3,5500.0,40.1839,40.2186,40.1665,40.1926,5500.0
2013-03-25 12:20:00,46.3,46.34,46.26,46.33,16800.0,40.1926,40.2273,40.1578,40.2186,16800.0
2013-03-25 12:25:00,46.33,46.37,46.28,46.33,17500.0,40.2186,40.2533,40.1752,40.2186,17500.0
2013-03-25 12:30:00,46.31,46.31,46.25,46.25,3900.0,40.2012,40.2012,40.1492,40.1492,3900.0
2013-03-25 12:35:00,46.26,46.26,46.24,46.25,7000.0,40.1578,40.1578,40.1405,40.1492,7000.0
2013-03-25 12:40:00,46.25,46.27,46.24,46.25,7500.0,40.1492,40.1665,40.1405,40.1492,7500.0
2013-03-25 12:45:00,46.25,46.26,46.21,46.25,10600.0,40.1492,40.1578,40.1144,40.1492,10600.0
2013-03-25 12:50:00,46.25,46.26,46.15,46.16,12900.0,40.1492,40.1578,40.0623,40.071,12900.0
2013-03-25 12:55:00,46.15,46.24,46.13,46.15,12200.0,40.0623,40.1405,40.045,40.0623,12200.0
2013-03-25 13:00:00,46.15,46.64,46.12,46.53,117000.0,40.0623,40.4877,40.0363,40.3922,117000.0
2013-03-25 13:05:00,46.53,46.74,46.43,46.46,89100.0,40.3922,40.5745,40.3054,40.3315,89100.0
2013-03-25 13:10:00,46.45,46.52,46.45,46.46,8500.0,40.3228,40.3835,40.3228,40.3315,8500.0
2013-03-25 13:15:00,46.44,46.5,46.39,46.46,7200.0,40.3141,40.3662,40.2707,40.3315,7200.0
2013-03-25 13:20:00,46.46,46.51,46.43,46.49,12100.0,40.3315,40.3749,40.3054,40.3575,12100.0
2013-03-25 13:25:00,46.49,46.6,46.49,46.58,18300.0,40.3575,40.453,40.3575,40.4356,18300.0
2013-03-25 13:30:00,46.58,46.65,46.58,46.6,33700.0,40.4356,40.4964,40.4356,40.453,33700.0
2013-03-25 13:35:00,46.6,46.6,46.53,46.53,5300.0,40.453,40.453,40.3922,40.3922,5300.0
2013-03-25 13:40:00,46.53,46.62,46.53,46.59,25600.0,40.3922,40.4704,40.3922,40.4443,25600.0
2013-03-25 13:45:00,46.59,46.69,46.59,46.64,27000.0,40.4443,40.5311,40.4443,40.4877,27000.0
2013-03-25 13:50:00,46.63,46.71,46.62,46.62,36200.0,40.479,40.5485,40.4704,40.4704,36200.0
2013-03-25 13:55:00,46.64,46.72,46.63,46.63,13500.0,40.4877,40.5572,40.479,40.479,13500.0
2013-03-25 14:00:00,46.62,46.64,46.6,46.61,2900.0,40.4704,40.4877,40.453,40.4617,2900.0
2013-03-25 14:05:00,46.61,46.64,46.6,46.61,7000.0,40.4617,40.4877,40.453,40.4617,7000.0
2013-03-25 14:10:00,46.62,46.62,46.56,46.58,20800.0,40.4704,40.4704,40.4183,40.4356,20800.0
2013-03-25 14:15:00,46.57,46.63,46.56,46.63,9100.0,40.4269,40.479,40.4183,40.479,9100.0
2013-03-25 14:20:00,46.6,46.69,46.6,46.69,15600.0,40.453,40.5311,40.453,40.5311,15600.0
2013-03-25 14:25:00,46.67,46.71,46.66,46.66,8200.0,40.5138,40.5485,40.5051,40.5051,8200.0
2013-03-25 14:30:00,46.66,46.7,46.64,46.65,13000.0,40.5051,40.5398,40.4877,40.4964,13000.0
2013-03-25 14:35:00,46.65,46.67,46.62,46.65,13400.0,40.4964,40.5138,40.4704,40.4964,13400.0
2013-03-25 14:40:00,46.64,46.64,46.61,46.63,8200.0,40.4877,40.4877,40.4617,40.479,8200.0
2013-03-25 14:45:00,46.63,46.65,46.6,46.64,10800.0,40.479,40.4964,40.453,40.4877,10800.0
2013-03-25 14:50:00,46.65,46.67,46.6,46.63,21600.0,40.4964,40.5138,40.453,40.479,21600.0
2013-03-25 14:55:00,46.63,46.69,46.63,46.68,32400.0,40.479,40.5311,40.479,40.5224,32400.0
2013-03-25 15:00:00,46.68,46.71,46.64,46.68,17600.0,40.5224,40.5485,40.4877,40.5224,17600.0
2013-03-25 15:05:00,46.67,46.69,46.64,46.66,19500.0,40.5138,40.5311,40.4877,40.5051,19500.0
2013-03-25 15:10:00,46.67,46.72,46.66,46.68,11900.0,40.5138,40.5572,40.5051,40.5224,11900.0
2013-03-25 15:15:00,46.67,46.7,46.65,46.66,12200.0,40.5138,40.5398,40.4964,40.5051,12200.0
2013-03-25 15:20:00,46.65,46.69,46.62,46.63,18000.0,40.4964,40.5311,40.4704,40.479,18000.0
2013-03-25 15:25:00,46.64,46.71,46.63,46.68,21100.0,40.4877,40.5485,40.479,40.5224,21100.0
2013-03-25 15:30:00,46.67,46.74,46.66,46.73,21900.0,40.5138,40.5745,40.5051,40.5658,21900.0
2013-03-25 15:35:00,46.75,46.78,46.74,46.77,19400.0,40.5832,40.6092,40.5745,40.6006,19400.0
2013-03-25 15:40:00,46.77,46.78,46.73,46.75,21000.0,40.6006,40.6092,40.5658,40.5832,21000.0
2013-03-25 15:45:00,46.75,46.76,46.7,46.75,29200.0,40.5832,40.5919,40.5398,40.5832,29200.0
2013-03-25 15:50:00,46.75,46.86,46.75,46.84,40600.0,40.5832,40.6787,40.5832,40.6613,40600.0
2013-03-25 15:55:00,46.82,46.88,46.77,46.8,72500.0,40.644,40.6961,40.6006,40.6266,72500.0
2013-03-26 09:30:00,47.01,47.06,46.85,47.01,17600.0,40.8089,40.8523,40.67,40.8089,17600.0
2013-03-26 09:35:00,47.02,47.03,46.97,46.98,3100.0,40.8176,40.8263,40.7742,40.7829,3100.0
2013-03-26 09:40:00,46.98,47.01,46.96,46.99,6400.0,40.7829,40.8089,40.7655,40.7915,6400.0
2013-03-26 09:45:00,46.99,46.99,46.9,46.97,7700.0,40.7915,40.7915,40.7134,40.7742,7700.0
2013-03-26 09:50:00,46.96,47.0,46.94,46.94,9900.0,40.7655,40.8002,40.7481,40.7481,9900.0
2013-03-26 09:55:00,46.97,47.01,46.97,47.0,3900.0,40.7742,40.8089,40.7742,40.8002,3900.0
2013-03-26 10:00:00,46.97,46.98,46.91,46.91,13500.0,40.7742,40.7829,40.7221,40.7221,13500.0
2013-03-26 10:05:00,46.93,47.0,46.89,46.99,8100.0,40.7395,40.8002,40.7047,40.7915,8100.0
2013-03-26 10:10:00,47.0,47.03,46.95,47.0,7800.0,40.8002,40.8263,40.7568,40.8002,7800.0
2013-03-26 10:15:00,46.99,47.04,46.94,47.0,60500.0,40.7915,40.8349,40.7481,40.8002,60500.0
2013-03-26 10:20:00,47.0,47.02,46.99,47.0,8500.0,40.8002,40.8176,40.7915,40.8002,8500.0
2013-03-26 10:25:00,46.99,47.14,46.99,47.13,39500.0,40.7915,40.9218,40.7915,40.9131,39500.0
2013-03-26 10:30:00,47.14,47.22,47.14,47.2,13200.0,40.9218,40.9912,40.9218,40.9738,13200.0
2013-03-26 10:35:00,47.2,47.22,47.15,47.22,15000.0,40.9738,40.9912,40.9304,40.9912,15000.0
2013-03-26 10:40:00,47.22,47.22,47.1,47.1,15000.0,40.9912,40.9912,40.887,40.887,15000.0
2013-03-26 10:45:00,47.1,47.1,47.0,47.01,10800.0,40.887,40.887,40.8002,40.8089,10800.0
2013-03-26 10:50:00,47.01,47.09,47.0,47.03,11600.0,40.8089,40.8784,40.8002,40.8263,11600.0
2013-03-26 10:55:00,47.06,47.11,47.03,47.09,10000.0,40.8523,40.8957,40.8263,40.8784,10000.0
2013-03-26 11:00:00,47.08,47.13,47.07,47.09,3700.0,40.8697,40.9131,40.861,40.8784,3700.0
2013-03-26 11:05:00,47.08,47.13,47.08,47.1,12600.0,40.8697,40.9131,40.8697,40.887,12600.0
2013-03-26 11:10:00,47.1,47.15,47.1,47.15,10600.0,40.887,40.9304,40.887,40.9304,10600.0
2013-03-26 11:15:00,47.14,47.16,47.11,47.13,12400.0,40.9218,40.9391,40.8957,40.9131,12400.0
2013-03-26 11:20:00,47.12,47.13,47.08,47.12,4300.0,40.9044,40.9131,40.8697,40.9044,4300.0
2013-03-26 11:25:00,47.13,47.16,47.11,47.14,7100.0,40.9131,40.9391,40.8957,40.9218,7100.0
2013-03-26 11:30:00,47.14,47.16,47.11,47.11,7500.0,40.9218,40.9391,40.8957,40.8957,7500.0
2013-03-26 11:35:00,47.1,47.12,47.08,47.12,2500.0,40.887,40.9044,40.8697,40.9044,2500.0
2013-03-26 11:40:00,47.13,47.13,47.1,47.11,3700.0,40.9131,40.9131,40.887,40.8957,3700.0
2013-03-26 11:45:00,47.11,47.45,47.1,47.32,83200.0,40.8957,41.1909,40.887,41.078,83200.0
2013-03-26 11:50:00,47.31,47.32,47.25,47.32,38200.0,41.0693,41.078,41.0172,41.078,38200.0
2013-03-26 11:55:00,47.32,47.36,47.31,47.31,16400.0,41.078,41.1127,41.0693,41.0693,16400.0
2013-03-26 12:00:00,47.3,47.31,47.29,47.29,9100.0,41.0607,41.0693,41.052,41.052,9100.0
2013-03-26 12:05:00,47.29,47.29,47.24,47.28,9100.0,41.052,41.052,41.0086,41.0433,9100.0
2013-03-26 12:10:00,47.28,47.31,47.26,47.26,15300.0,41.0433,41.0693,41.0259,41.0259,15300.0
2013-03-26 12:15:00,47.27,47.29,47.26,47.27,4600.0,41.0346,41.052,41.0259,41.0346,4600.0
2013-03-26 12:20:00,47.26,47.28,47.24,47.24,3100.0,41.0259,41.0433,41.0086,41.0086,3100.0
2013-03-26 12:25:00,47.24,47.33,47.19,47.33,9300.0,41.0086,41.0867,40.9652,41.0867,9300.0
2013-03-26 12:30:00,47.33,47.33,47.28,47.29,6500.0,41.0867,41.0867,41.0433,41.052,6500.0
2013-03-26 12:35:00,47.29,47.29,47.24,47.27,2900.0,41.052,41.052,41.0086,41.0346,2900.0
2013-03-26 12:40:00,47.28,47.32,47.27,47.29,6600.0,41.0433,41.078,41.0346,41.052,6600.0
2013-03-26 12:45:00,47.29,47.3,47.27,47.29,4400.0,41.052,41.0607,41.0346,41.052,4400.0
2013-03-26 12:50:00,47.28,47.29,47.26,47.29,4600.0,41.0433,41.052,41.0259,41.052,4600.0
2013-03-26 12:55:00,47.29,47.3,47.27,47.29,6600.0,41.052,41.0607,41.0346,41.052,6600.0
2013-03-26 13:00:00,47.29,47.29,47.27,47.29,4500.0,41.052,41.052,41.0346,41.052,4500.0
2013-03-26 13:05:00,47.28,47.3,47.28,47.3,5000.0,41.0433,41.0607,41.0433,41.0607,5000.0
2013-03-26 13:10:00,47.3,47.34,47.29,47.33,15500.0,41.0607,41.0954,41.052,41.0867,15500.0
2013-03-26 13:15:00,47.32,47.34,47.3,47.34,4300.0,41.078,41.0954,41.0607,41.0954,4300.0
2013-03-26 13:20:00,47.34,47.41,47.34,47.36,8100.0,41.0954,41.1561,41.0954,41.1127,8100.0
2013-03-26 13:25:00,47.36,47.4,47.34,47.34,16200.0,41.1127,41.1475,41.0954,41.0954,16200.0
2013-03-26 13:30:00,47.34,47.36,47.32,47.32,7400.0,41.0954,41.1127,41.078,41.078,7400.0
2013-03-26 13:35:00,47.32,47.32,47.29,47.29,4500.0,41.078,41.078,41.052,41.052,4500.0
2013-03-26 13:40:00,47.3,47.3,47.28,47.3,9500.0,41.0607,41.0607,41.0433,41.0607,9500.0
2013-03-26 13:45:00,47.3,47.32,47.27,47.28,12100.0,41.0607,41.078,41.0346,41.0433,12100.0
2013-03-26 13:50:00,47.28,47.37,47.25,47.36,16300.0,41.0433,41.1214,41.0172,41.1127,16300.0
2013-03-26 13:55:00,47.36,47.4,47.3,47.38,15300.0,41.1127,41.1475,41.0607,41.1301,15300.0
2013-03-26 14:00:00,47.38,47.41,47.37,47.4,16300.0,41.1301,41.1561,41.1214,41.1475,16300.0
2013-03-26 14:05:00,47.41,47.42,47.38,47.41,10800.0,41.1561,41.1648,41.1301,41.1561,10800.0
2013-03-26 14:10:00,47.42,47.45,47.4,47.45,10600.0,41.1648,41.1909,41.1475,41.1909,10600.0
2013-03-26 14:15:00,47.44,47.46,47.42,47.46,7600.0,41.1822,41.1995,41.1648,41.1995,7600.0
2013-03-26 14:20:00,47.46,47.46,47.39,47.42,10100.0,41.1995,41.1995,41.1388,41.1648,10100.0
2013-03-26 14:25:00,47.42,47.43,47.38,47.38,3000.0,41.1648,41.1735,41.1301,41.1301,3000.0
2013-03-26 14:30:00,47.38,47.39,47.34,47.34,8800.0,41.1301,41.1388,41.0954,41.0954,8800.0
2013-03-26 14:35:00,47.34,47.35,47.31,47.32,12600.0,41.0954,41.1041,41.0693,41.078,12600.0
2013-03-26 14:40:00,47.32,47.32,47.28,47.31,16600.0,41.078,41.078,41.0433,41.0693,16600.0
2013-03-26 14:45:00,47.29,47.35,47.29,47.34,12500.0,41.052,41.1041,41.052,41.0954,12500.0
2013-03-26 14:50:00,47.35,47.41,47.35,47.4,10400.0,41.1041,41.1561,41.1041,41.1475,10400.0
2013-03-26 14:55:00,47.4,47.43,47.38,47.38,9600.0,41.1475,41.1735,41.1301,41.1301,9600.0
2013-03-26 15:00:00,47.37,47.4,47.37,47.4,11400.0,41.1214,41.1475,41.1214,41.1475,11400.0
2013-03-26 15:05:00,47.39,47.45,47.38,47.39,18600.0,41.1388,41.1909,41.1301,41.1388,18600.0
2013-03-26 15:10:00,47.4,47.45,47.4,47.44,25300.0,41.1475,41.1909,41.1475,41.1822,25300.0
2013-03-26 15:15:00,47.44,47.46,47.41,47.42,11000.0,41.1822,41.1995,41.1561,41.1648,11000.0
2013-03-26 15:20:00,47.41,47.41,47.39,47.4,18900.0,41.1561,41.1561,41.1388,41.1475,18900.0
2013-03-26 15:25:00,47.4,47.45,47.37,47.45,32300.0,41.1475,41.1909,41.1214,41.1909,32300.0
2013-03-26 15:30:00,47.44,47.46,47.4,47.42,33700.0,41.1822,41.1995,41.1475,41.1648,33700.0
2013-03-26 15:35:00,47.43,47.49,47.41,47.46,20500.0,41.1735,41.2256,41.1561,41.1995,20500.0
2013-03-26 15:40:00,47.46,47.47,47.44,47.44,21400.0,41.1995,41.2082,41.1822,41.1822,21400.0
2013-03-26 15:45:00,47.45,47.45,47.43,47.44,37500.0,41.1909,41.1909,41.1735,41.1822,37500.0
2013-03-26 15:50:00,47.44,47.46,47.41,47.45,61900.0,41.1822,41.1995,41.1561,41.1909,61900.0
2013-03-26 15:55:00,47.44,47.58,47.42,47.53,95900.0,41.1822,41.3037,41.1648,41.2603,95900.0
2013-03-27 09:30:00,47.17,47.2,47.0,47.01,28600.0,40.9478,40.9738,40.8002,40.8089,28600.0
2013-03-27 09:35:00,47.0,47.02,46.88,46.97,18900.0,40.8002,40.8176,40.6961,40.7742,18900.0
2013-03-27 09:40:00,46.96,47.2,46.96,47.17,13300.0,40.7655,40.9738,40.7655,40.9478,13300.0
2013-03-27 09:45:00,47.15,47.26,47.11,47.22,14600.0,40.9304,41.0259,40.8957,40.9912,14600.0
2013-03-27 09:50:00,47.21,47.21,47.12,47.15,7400.0,40.9825,40.9825,40.9044,40.9304,7400.0
2013-03-27 09:55:00,47.14,47.27,47.13,47.14,14600.0,40.9218,41.0346,40.9131,40.9218,14600.0
2013-03-27 10:00:00,47.16,47.16,47.08,47.1,5600.0,40.9391,40.9391,40.8697,40.887,5600.0
2013-03-27 10:05:00,47.11,47.11,47.01,47.06,9600.0,40.8957,40.8957,40.8089,40.8523,9600.0
2013-03-27 10:10:00,47.11,47.13,47.01,47.04,15800.0,40.8957,40.9131,40.8089,40.8349,15800.0
2013-03-27 10:15:00,47.04,47.17,47.04,47.14,13700.0,40.8349,40.9478,40.8349,40.9218,13700.0
2013-03-27 10:20:00,47.14,47.17,47.11,47.14,11600.0,40.9218,40.9478,40.8957,40.9218,11600.0
2013-03-27 10:25:00,47.17,47.31,47.17,47.29,5900.0,40.9478,41.0693,40.9478,41.052,5900.0
2013-03-27 10:30:00,47.27,47.29,47.23,47.28,5700.0,41.0346,41.052,40.9999,41.0433,5700.0
2013-03-27 10:35:00,47.27,47.27,47.16,47.17,6200.0,41.0346,41.0346,40.9391,40.9478,6200.0
2013-03-27 10:40:00,47.17,47.19,47.13,47.16,11400.0,40.9478,40.9652,40.9131,40.9391,11400.0
2013-03-27 10:45:00,47.18,47.24,47.17,47.2,23900.0,40.9565,41.0086,40.9478,40.9738,23900.0
2013-03-27 10:50:00,47.16,47.18,47.15,47.15,3400.0,40.9391,40.9565,40.9304,40.9304,3400.0
2013-03-27 10:55:00,47.15,47.17,47.12,47.12,15000.0,40.9304,40.9478,40.9044,40.9044,15000.0
2013-03-27 11:00:00,47.13,47.17,47.11,47.11,6000.0,40.9131,40.9478,40.8957,40.8957,6000.0
2013-03-27 11:05:00,47.1,47.11,47.05,47.05,3700.0,40.887,40.8957,40.8436,40.8436,3700.0
2013-03-27 11:10:00,47.07,47.09,47.02,47.05,12400.0,40.861,40.8784,40.8176,40.8436,12400.0
2013-03-27 11:15:00,47.07,47.12,47.07,47.1,6700.0,40.861,40.9044,40.861,40.887,6700.0
2013-03-27 11:20:00,47.09,47.09,47.05,47.05,3500.0,40.8784,40.8784,40.8436,40.8436,3500.0
2013-03-27 11:25:00,47.07,47.07,47.06,47.07,500.0,40.861,40.861,40.8523,40.861,500.0
2013-03-27 11:30:00,47.07,47.11,47.05,47.11,2300.0,40.861,40.8957,40.8436,40.8957,2300.0
2013-03-27 11:35:00,47.11,47.15,47.1,47.13,2900.0,40.8957,40.9304,40.887,40.9131,2900.0
2013-03-27 11:40:00,47.14,47.15,47.12,47.15,4400.0,40.9218,40.9304,40.9044,40.9304,4400.0
2013-03-27 11:45:00,47.15,47.15,47.1,47.15,1800.0,40.9304,40.9304,40.887,40.9304,1800.0
2013-03-27 11:50:00,47.16,47.2,47.13,47.13,6600.0,40.9391,40.9738,40.9131,40.9131,6600.0
2013-03-27 11:55:00,47.14,47.14,47.11,47.12,2900.0,40.9218,40.9218,40.8957,40.9044,2900.0
2013-03-27 12:00:00,47.14,47.15,47.1,47.11,2600.0,40.9218,40.9304,40.887,40.8957,2600.0
2013-03-27 12:05:00,47.11,47.13,47.08,47.08,4600.0,40.8957,40.9131,40.8697,40.8697,4600.0
2013-03-27 12:10:00,47.08,47.11,47.08,47.09,2700.0,40.8697,40.8957,40.8697,40.8784,2700.0
2013-03-27 12:15:00,47.11,47.12,47.07,47.08,3700.0,40.8957,40.9044,40.861,40.8697,3700.0
2013-03-27 12:20:00,47.07,47.12,47.07,47.12,3700.0,40.861,40.9044,40.861,40.9044,3700.0
2013-03-27 12:25:00,47.11,47.11,47.08,47.11,10500.0,40.8957,40.8957,40.8697,40.8957,10500.0
2013-03-27 12:30:00,47.13,47.13,47.1,47.13,3300.0,40.9131,40.9131,40.887,40.9131,3300.0
2013-03-27 12:35:00,47.17,47.2,47.13,47.2,3500.0,40.9478,40.9738,40.9131,40.9738,3500.0
2013-03-27 12:40:00,47.2,47.21,47.17,47.19,9100.0,40.9738,40.9825,40.9478,40.9652,9100.0
2013-03-27 12:45:00,47.2,47.2,47.13,47.15,10300.0,40.9738,40.9738,40.9131,40.9304,10300.0
2013-03-27 12:50:00,47.18,47.2,47.16,47.18,4000.0,40.9565,40.9738,40.9391,40.9565,4000.0
2013-03-27 12:55:00,47.19,47.2,47.17,47.2,3700.0,40.9652,40.9738,40.9478,40.9738,3700.0
2013-03-27 13:00:00,47.18,47.18,47.13,47.14,2700.0,40.9565,40.9565,40.9131,40.9218,2700.0
2013-03-27 13:05:00,47.14,47.14,47.11,47.11,1100.0,40.9218,40.9218,40.8957,40.8957,1100.0
2013-03-27 13:10:00,47.1,47.15,47.09,47.13,3900.0,40.887,40.9304,40.8784,40.9131,3900.0
2013-03-27 13:15:00,47.12,47.15,47.1,47.14,13900.0,40.9044,40.9304,40.887,40.9218,13900.0
2013-03-27 13:20:00,47.15,47.19,47.12,47.17,7900.0,40.9304,40.9652,40.9044,40.9478,7900.0
2013-03-27 13:25:00,47.19,47.19,47.14,47.16,3600.0,40.9652,40.9652,40.9218,40.9391,3600.0
2013-03-27 13:30:00,47.14,47.17,47.13,47.17,1600.0,40.9218,40.9478,40.9131,40.9478,1600.0
2013-03-27 13:35:00,47.16,47.16,47.11,47.12,2900.0,40.9391,40.9391,40.8957,40.9044,2900.0
2013-03-27 13:40:00,47.13,47.19,47.1,47.19,14400.0,40.9131,40.9652,40.887,40.9652,14400.0
2013-03-27 13:45:00,47.19,47.21,47.19,47.19,6500.0,40.9652,40.9825,40.9652,40.9652,6500.0
2013-03-27 13:50:00,47.21,47.21,47.18,47.19,4300.0,40.9825,40.9825,40.9565,40.9652,4300.0
2013-03-27 13:55:00,47.19,47.23,47.19,47.22,12200.0,40.9652,40.9999,40.9652,40.9912,12200.0
2013-03-27 14:00:00,47.22,47.23,47.18,47.2,8500.0,40.9912,40.9999,40.9565,40.9738,8500.0
2013-03-27 14:05:00,47.21,47.24,47.21,47.22,14700.0,40.9825,41.0086,40.9825,40.9912,14700.0
2013-03-27 14:10:00,47.22,47.27,47.21,47.26,15100.0,40.9912,41.0346,40.9825,41.0259,15100.0
2013-03-27 14:15:00,47.27,47.29,47.24,47.29,10700.0,41.0346,41.052,41.0086,41.052,10700.0
2013-03-27 14:20:00,47.29,47.34,47.27,47.32,17900.0,41.052,41.0954,41.0346,41.078,17900.0
2013-03-27 14:25:00,47.33,47.42,47.33,47.41,17400.0,41.0867,41.1648,41.0867,41.1561,17400.0
2013-03-27 14:30:00,47.42,47.43,47.33,47.35,12000.0,41.1648,41.1735,41.0867,41.1041,12000.0
2013-03-27 14:35:00,47.35,47.37,47.32,47.34,3700.0,41.1041,41.1214,41.078,41.0954,3700.0
2013-03-27 14:40:00,47.34,47.38,47.31,47.35,14500.0,41.0954,41.1301,41.0693,41.1041,14500.0
2013-03-27 14:45:00,47.35,47.4,47.32,47.36,16400.0,41.1041,41.1475,41.078,41.1127,16400.0
2013-03-27 14:50:00,47.36,47.37,47.35,47.35,5000.0,41.1127,41.1214,41.1041,41.1041,5000.0
2013-03-27 14:55:00,47.35,47.37,47.35,47.36,3800.0,41.1041,41.1214,41.1041,41.1127,3800.0
2013-03-27 15:00:00,47.36,47.4,47.35,47.36,4400.0,41.1127,41.1475,41.1041,41.1127,4400.0
2013-03-27 15:05:00,47.37,47.37,47.34,47.35,8200.0,41.1214,41.1214,41.0954,41.1041,8200.0
2013-03-27 15:10:00,47.36,47.37,47.34,47.35,12600.0,41.1127,41.1214,41.0954,41.1041,12600.0
2013-03-27 15:15:00,47.35,47.38,47.35,47.35,9100.0,41.1041,41.1301,41.1041,41.1041,9100.0
2013-03-27 15:20:00,47.36,47.41,47.34,47.38,8300.0,41.1127,41.1561,41.0954,41.1301,8300.0
2013-03-27 15:25:00,47.39,47.48,47.38,47.45,8000.0,41.1388,41.2169,41.1301,41.1909,8000.0
2013-03-27 15:30:00,47.45,47.47,47.42,47.44,6700.0,41.1909,41.2082,41.1648,41.1822,6700.0
2013-03-27 15:35:00,47.43,47.43,47.36,47.42,28700.0,41.1735,41.1735,41.1127,41.1648,28700.0
2013-03-27 15:40:00,47.43,47.48,47.43,47.43,14000.0,41.1735,41.2169,41.1735,41.1735,14000.0
2013-03-27 15:45:00,47.43,47.43,47.4,47.4,13700.0,41.1735,41.1735,41.1475,41.1475,13700.0
2013-03-27 15:50:00,47.41,47.43,47.39,47.41,28800.0,41.1561,41.1735,41.1388,41.1561,28800.0
2013-03-27 15:55:00,47.42,47.46,47.4,47.42,48300.0,41.1648,41.1995,41.1475,41.1648,48300.0
2013-03-28 09:30:00,47.54,47.65,47.51,47.64,11600.0,41.269,41.3645,41.243,41.3558,11600.0
2013-03-28 09:35:00,47.66,47.67,47.49,47.51,6700.0,41.3732,41.3818,41.2256,41.243,6700.0
2013-03-28 09:40:00,47.5,47.5,47.41,47.46,13200.0,41.2343,41.2343,41.1561,41.1995,13200.0
2013-03-28 09:45:00,47.46,47.55,47.42,47.45,18200.0,41.1995,41.2777,41.1648,41.1909,18200.0
2013-03-28 09:50:00,47.47,47.48,47.43,47.45,5400.0,41.2082,41.2169,41.1735,41.1909,5400.0
2013-03-28 09:55:00,47.43,47.53,47.42,47.42,11100.0,41.1735,41.2603,41.1648,41.1648,11100.0
2013-03-28 10:00:00,47.42,47.45,47.4,47.41,12600.0,41.1648,41.1909,41.1475,41.1561,12600.0
2013-03-28 10:05:00,47.41,47.41,47.35,47.4,7300.0,41.1561,41.1561,41.1041,41.1475,7300.0
2013-03-28 10:10:00,47.4,47.46,47.39,47.44,9600.0,41.1475,41.1995,41.1388,41.1822,9600.0
2013-03-28 10:15:00,47.44,47.44,47.34,47.34,12400.0,41.1822,41.1822,41.0954,41.0954,12400.0
2013-03-28 10:20:00,47.35,47.44,47.34,47.38,5600.0,41.1041,41.1822,41.0954,41.1301,5600.0
2013-03-28 10:25:00,47.37,47.41,47.34,47.39,10500.0,41.1214,41.1561,41.0954,41.1388,10500.0
2013-03-28 10:30:00,47.4,47.44,47.38,47.44,5900.0,41.1475,41.1822,41.1301,41.1822,5900.0
2013-03-28 10:35:00,47.44,47.45,47.39,47.4,7000.0,41.1822,41.1909,41.1388,41.1475,7000.0
2013-03-28 10:40:00,47.41,47.42,47.35,47.41,8000.0,41.1561,41.1648,41.1041,41.1561,8000.0
2013-03-28 10:45:00,47.42,47.42,47.36,47.36,3100.0,41.1648,41.1648,41.1127,41.1127,3100.0
2013-03-28 10:50:00,47.37,47.39,47.35,47.36,7800.0,41.1214,41.1388,41.1041,41.1127,7800.0
2013-03-28 10:55:00,47.38,47.42,47.35,47.35,14000.0,41.1301,41.1648,41.1041,41.1041,14000.0
2013-03-28 11:00:00,47.36,47.39,47.32,47.32,10500.0,41.1127,41.1388,41.078,41.078,10500.0
2013-03-28 11:05:00,47.33,47.37,47.31,47.35,6600.0,41.0867,41.1214,41.0693,41.1041,6600.0
2013-03-28 11:10:00,47.37,47.38,47.33,47.37,6000.0,41.1214,41.1301,41.0867,41.1214,6000.0
2013-03-28 11:15:00,47.38,47.42,47.36,47.38,11700.0,41.1301,41.1648,41.1127,41.1301,11700.0
2013-03-28 11:20:00,47.39,47.43,47.39,47.4,8000.0,41.1388,41.1735,41.1388,41.1475,8000.0
2013-03-28 11:25:00,47.39,47.42,47.38,47.41,6900.0,41.1388,41.1648,41.1301,41.1561,6900.0
2013-03-28 11:30:00,47.42,47.42,47.38,47.39,6600.0,41.1648,41.1648,41.1301,41.1388,6600.0
2013-03-28 11:35:00,47.37,47.43,47.37,47.38,10600.0,41.1214,41.1735,41.1214,41.1301,10600.0
2013-03-28 11:40:00,47.37,47.39,47.35,47.38,3700.0,41.1214,41.1388,41.1041,41.1301,3700.0
2013-03-28 11:45:00,47.38,47.44,47.38,47.44,5100.0,41.1301,41.1822,41.1301,41.1822,5100.0
2013-03-28 11:50:00,47.42,47.45,47.4,47.44,6800.0,41.1648,41.1909,41.1475,41.1822,6800.0
2013-03-28 11:55:00,47.44,47.45,47.38,47.38,5900.0,41.1822,41.1909,41.1301,41.1301,5900.0
2013-03-28 12:00:00,47.38,47.38,47.3,47.3,5300.0,41.1301,41.1301,41.0607,41.0607,5300.0
2013-03-28 12:05:00,47.31,47.32,47.24,47.24,4100.0,41.0693,41.078,41.0086,41.0086,4100.0
2013-03-28 12:10:00,47.24,47.25,47.21,47.25,9000.0,41.0086,41.0172,40.9825,41.0172,9000.0
2013-03-28 12:15:00,47.26,47.26,47.19,47.19,14500.0,41.0259,41.0259,40.9652,40.9652,14500.0
2013-03-28 12:20:00,47.19,47.22,47.17,47.18,8400.0,40.9652,40.9912,40.9478,40.9565,8400.0
2013-03-28 12:25:00,47.17,47.21,47.12,47.14,13100.0,40.9478,40.9825,40.9044,40.9218,13100.0
2013-03-28 12:30:00,47.14,47.25,47.13,47.19,9700.0,40.9218,41.0172,40.9131,40.9652,9700.0
2013-03-28 12:35:00,47.2,47.27,47.17,47.25,32700.0,40.9738,41.0346,40.9478,41.0172,32700.0
2013-03-28 12:40:00,47.26,47.26,47.22,47.23,11100.0,41.0259,41.0259,40.9912,40.9999,11100.0
2013-03-28 12:45:00,47.22,47.35,47.22,47.35,15000.0,40.9912,41.1041,40.9912,41.1041,15000.0
2013-03-28 12:50:00,47.36,47.45,47.36,47.45,6300.0,41.1127,41.1909,41.1127,41.1909,6300.0
2013-03-28 12:55:00,47.45,47.45,47.4,47.4,12800.0,41.1909,41.1909,41.1475,41.1475,12800.0
2013-03-28 13:00:00,47.39,47.39,47.26,47.33,10500.0,41.1388,41.1388,41.0259,41.0867,10500.0
2013-03-28 13:05:00,47.32,47.34,47.31,47.31,8500.0,41.078,41.0954,41.0693,41.0693,8500.0
2013-03-28 13:10:00,47.31,47.34,47.3,47.34,4700.0,41.0693,41.0954,41.0607,41.0954,4700.0
2013-03-28 13:15:00,47.33,47.34,47.31,47.32,6700.0,41.0867,41.0954,41.0693,41.078,6700.0
2013-03-28 13:20:00,47.31,47.33,47.31,47.32,3800.0,41.0693,41.0867,41.0693,41.078,3800.0
2013-03-28 13:25:00,47.31,47.34,47.31,47.31,7100.0,41.0693,41.0954,41.0693,41.0693,7100.0
2013-03-28 13:30:00,47.32,47.35,47.31,47.32,2600.0,41.078,41.1041,41.0693,41.078,2600.0
2013-03-28 13:35:00,47.31,47.32,47.31,47.31,4500.0,41.0693,41.078,41.0693,41.0693,4500.0
2013-03-28 13:40:00,47.32,47.33,47.3,47.32,4600.0,41.078,41.0867,41.0607,41.078,4600.0
2013-03-28 13:45:00,47.32,47.36,47.31,47.32,14700.0,41.078,41.1127,41.0693,41.078,14700.0
2013-03-28 13:50:00,47.31,47.33,47.31,47.32,2200.0,41.0693,41.0867,41.0693,41.078,2200.0
2013-03-28 13:55:00,47.33,47.33,47.31,47.31,6400.0,41.0867,41.0867,41.0693,41.0693,6400.0
2013-03-28 14:00:00,47.32,47.4,47.32,47.39,10700.0,41.078,41.1475,41.078,41.1388,10700.0
2013-03-28 14:05:00,47.4,47.4,47.38,47.38,2600.0,41.1475,41.1475,41.1301,41.1301,2600.0
2013-03-28 14:10:00,47.39,47.39,47.37,47.37,3700.0,41.1388,41.1388,41.1214,41.1214,3700.0
2013-03-28 14:15:00,47.37,47.37,47.35,47.37,3900.0,41.1214,41.1214,41.1041,41.1214,3900.0
2013-03-28 14:20:00,47.38,47.4,47.36,47.38,13100.0,41.1301,41.1475,41.1127,41.1301,13100.0
2013-03-28 14:25:00,47.38,47.41,47.37,47.4,12200.0,41.1301,41.1561,41.1214,41.1475,12200.0
2013-03-28 14:30:00,47.39,47.39,47.37,47.37,3700.0,41.1388,41.1388,41.1214,41.1214,3700.0
2013-03-28 14:35:00,47.38,47.4,47.37,47.4,4900.0,41.1301,41.1475,41.1214,41.1475,4900.0
2013-03-28 14:40:00,47.39,47.4,47.37,47.37,5800.0,41.1388,41.1475,41.1214,41.1214,5800.0
2013-03-28 14:45:00,47.38,47.4,47.37,47.39,11600.0,41.1301,41.1475,41.1214,41.1388,11600.0
2013-03-28 14:50:00,47.39,47.4,47.38,47.4,7000.0,41.1388,41.1475,41.1301,41.1475,7000.0
2013-03-28 14:55:00,47.39,47.4,47.39,47.4,9100.0,41.1388,41.1475,41.1388,41.1475,9100.0
2013-03-28 15:00:00,47.38,47.4,47.38,47.4,15100.0,41.1301,41.1475,41.1301,41.1475,15100.0
2013-03-28 15:05:00,47.4,47.4,47.36,47.39,20200.0,41.1475,41.1475,41.1127,41.1388,20200.0
2013-03-28 15:10:00,47.4,47.4,47.39,47.4,11700.0,41.1475,41.1475,41.1388,41.1475,11700.0
2013-03-28 15:15:00,47.4,47.4,47.36,47.38,34500.0,41.1475,41.1475,41.1127,41.1301,34500.0
2013-03-28 15:20:00,47.39,47.43,47.39,47.43,26200.0,41.1388,41.1735,41.1388,41.1735,26200.0
2013-03-28 15:25:00,47.43,47.45,47.42,47.43,34800.0,41.1735,41.1909,41.1648,41.1735,34800.0
2013-03-28 15:30:00,47.44,47.5,47.44,47.49,27100.0,41.1822,41.2343,41.1822,41.2256,27100.0
2013-03-28 15:35:00,47.5,47.5,47.47,47.47,35700.0,41.2343,41.2343,41.2082,41.2082,35700.0
2013-03-28 15:40:00,47.47,47.5,47.45,47.47,59100.0,41.2082,41.2343,41.1909,41.2082,59100.0
2013-03-28 15:45:00,47.48,47.63,47.48,47.62,64600.0,41.2169,41.3471,41.2169,41.3384,64600.0
2013-03-28 15:50:00,47.61,47.65,47.56,47.64,113800.0,41.3298,41.3645,41.2864,41.3558,113800.0
2013-03-28 15:55:00,47.64,47.67,47.58,47.66,216800.0,41.3558,41.3818,41.3037,41.3732,216800.0
2013-04-01 09:30:00,47.66,47.68,47.37,47.37,17100.0,41.3732,41.3905,41.1214,41.1214,17100.0
2013-04-01 09:35:00,47.43,47.5,47.38,47.46,8900.0,41.1735,41.2343,41.1301,41.1995,8900.0
2013-04-01 09:40:00,47.46,47.51,47.45,47.51,10600.0,41.1995,41.243,41.1909,41.243,10600.0
2013-04-01 09:45:00,47.52,47.53,47.5,47.51,16400.0,41.2516,41.2603,41.2343,41.243,16400.0
2013-04-01 09:50:00,47.51,47.52,47.49,47.5,11300.0,41.243,41.2516,41.2256,41.2343,11300.0
2013-04-01 09:55:00,47.52,47.52,47.46,47.49,4000.0,41.2516,41.2516,41.1995,41.2256,4000.0
2013-04-01 10:00:00,47.49,47.49,47.32,47.49,21500.0,41.2256,41.2256,41.078,41.2256,21500.0
2013-04-01 10:05:00,47.48,47.55,47.47,47.5,13400.0,41.2169,41.2777,41.2082,41.2343,13400.0
2013-04-01 10:10:00,47.51,47.52,47.48,47.5,17500.0,41.243,41.2516,41.2169,41.2343,17500.0
2013-04-01 10:15:00,47.5,47.5,47.48,47.5,6000.0,41.2343,41.2343,41.2169,41.2343,6000.0
2013-04-01 10:20:00,47.49,47.51,47.48,47.5,7500.0,41.2256,41.243,41.2169,41.2343,7500.0
2013-04-01 10:25:00,47.5,47.51,47.47,47.48,3200.0,41.2343,41.243,41.2082,41.2169,3200.0
2013-04-01 10:30:00,47.48,47.49,47.44,47.48,7600.0,41.2169,41.2256,41.1822,41.2169,7600.0
2013-04-01 10:35:00,47.46,47.47,47.38,47.38,42300.0,41.1995,41.2082,41.1301,41.1301,42300.0
2013-04-01 10:40:00,47.37,47.37,47.23,47.23,20100.0,41.1214,41.1214,40.9999,40.9999,20100.0
2013-04-01 10:45:00,47.23,47.24,47.19,47.22,16500.0,40.9999,41.0086,40.9652,40.9912,16500.0
2013-04-01 10:50:00,47.18,47.19,47.1,47.11,12700.0,40.9565,40.9652,40.887,40.8957,12700.0
2013-04-01 10:55:00,47.12,47.17,47.12,47.14,5200.0,40.9044,40.9478,40.9044,40.9218,5200.0
2013-04-01 11:00:00,47.15,47.15,47.11,47.13,10400.0,40.9304,40.9304,40.8957,40.9131,10400.0
2013-04-01 11:05:00,47.13,47.19,47.13,47.15,14800.0,40.9131,40.9652,40.9131,40.9304,14800.0
2013-04-01 11:10:00,47.15,47.16,47.1,47.16,17200.0,40.9304,40.9391,40.887,40.9391,17200.0
2013-04-01 11:15:00,47.16,47.16,47.07,47.07,8200.0,40.9391,40.9391,40.861,40.861,8200.0
2013-04-01 11:20:00,47.05,47.09,46.96,46.98,20000.0,40.8436,40.8784,40.7655,40.7829,20000.0
2013-04-01 11:25:00,46.99,47.08,46.94,47.07,17700.0,40.7915,40.8697,40.7481,40.861,17700.0
2013-04-01 11:30:00,47.07,47.18,47.06,47.15,11100.0,40.861,40.9565,40.8523,40.9304,11100.0
2013-04-01 11:35:00,47.12,47.15,47.09,47.12,4900.0,40.9044,40.9304,40.8784,40.9044,4900.0
2013-04-01 11:40:00,47.09,47.09,47.05,47.05,3400.0,40.8784,40.8784,40.8436,40.8436,3400.0
2013-04-01 11:45:00,47.06,47.18,47.05,47.18,10500.0,40.8523,40.9565,40.8436,40.9565,10500.0
2013-04-01 11:50:00,47.16,47.33,47.15,47.33,13600.0,40.9391,41.0867,40.9304,41.0867,13600.0
2013-04-01 11:55:00,47.33,47.36,47.33,47.34,6500.0,41.0867,41.1127,41.0867,41.0954,6500.0
2013-04-01 12:00:00,47.34,47.34,47.27,47.27,4700.0,41.0954,41.0954,41.0346,41.0346,4700.0
2013-04-01 12:05:00,47.26,47.27,47.24,47.24,1400.0,41.0259,41.0346,41.0086,41.0086,1400.0
2013-04-01 12:10:00,47.25,47.25,47.18,47.18,4600.0,41.0172,41.0172,40.9565,40.9565,4600.0
2013-04-01 12:15:00,47.17,47.2,47.17,47.18,3200.0,40.9478,40.9738,40.9478,40.9565,3200.0
2013-04-01 12:20:00,47.17,47.19,47.12,47.12,4400.0,40.9478,40.9652,40.9044,40.9044,4400.0
2013-04-01 12:25:00,47.12,47.17,47.12,47.16,2000.0,40.9044,40.9478,40.9044,40.9391,2000.0
2013-04-01 12:30:00,47.16,47.2,47.15,47.17,8600.0,40.9391,40.9738,40.9304,40.9478,8600.0
2013-04-01 12:35:00,47.18,47.19,47.17,47.19,900.0,40.9565,40.9652,40.9478,40.9652,900.0
2013-04-01 12:40:00,47.19,47.21,47.18,47.2,4600.0,40.9652,40.9825,40.9565,40.9738,4600.0
2013-04-01 12:45:00,47.2,47.36,47.2,47.36,53500.0,40.9738,41.1127,40.9738,41.1127,53500.0
2013-04-01 12:50:00,47.36,47.43,47.3,47.3,39900.0,41.1127,41.1735,41.0607,41.0607,39900.0
2013-04-01 12:55:00,47.29,47.31,47.28,47.3,4700.0,41.052,41.0693,41.0433,41.0607,4700.0
2013-04-01 13:00:00,47.3,47.38,47.3,47.38,8900.0,41.0607,41.1301,41.0607,41.1301,8900.0
2013-04-01 13:05:00,47.38,47.39,47.34,47.34,2100.0,41.1301,41.1388,41.0954,41.0954,2100.0
2013-04-01 13:10:00,47.35,47.35,47.25,47.25,4300.0,41.1041,41.1041,41.0172,41.0172,4300.0
2013-04-01 13:15:00,47.26,47.26,47.24,47.24,3300.0,41.0259,41.0259,41.0086,41.0086,3300.0
2013-04-01 13:20:00,47.24,47.25,47.23,47.23,8200.0,41.0086,41.0172,40.9999,40.9999,8200.0
2013-04-01 13:25:00,47.23,47.31,47.21,47.29,11100.0,40.9999,41.0693,40.9825,41.052,11100.0
2013-04-01 13:30:00,47.29,47.32,47.29,47.31,3500.0,41.052,41.078,41.052,41.0693,3500.0
2013-04-01 13:35:00,47.31,47.31,47.28,47.29,6700.0,41.0693,41.0693,41.0433,41.052,6700.0
2013-04-01 13:40:00,47.28,47.29,47.2,47.2,4600.0,41.0433,41.052,40.9738,40.9738,4600.0
2013-04-01 13:45:00,47.2,47.23,47.2,47.23,1300.0,40.9738,40.9999,40.9738,40.9999,1300.0
2013-04-01 13:50:00,47.22,47.25,47.22,47.25,5100.0,40.9912,41.0172,40.9912,41.0172,5100.0
2013-04-01 13:55:00,47.22,47.3,47.22,47.3,13000.0,40.9912,41.0607,40.9912,41.0607,13000.0
2013-04-01 14:00:00,47.32,47.35,47.31,47.32,3100.0,41.078,41.1041,41.0693,41.078,3100.0
2013-04-01 14:05:00,47.32,47.38,47.31,47.36,6800.0,41.078,41.1301,41.0693,41.1127,6800.0
2013-04-01 14:10:00,47.35,47.36,47.34,47.34,11500.0,41.1041,41.1127,41.0954,41.0954,11500.0
2013-04-01 14:15:00,47.34,47.35,47.27,47.27,18900.0,41.0954,41.1041,41.0346,41.0346,18900.0
2013-04-01 14:20:00,47.26,47.28,47.25,47.26,4300.0,41.0259,41.0433,41.0172,41.0259,4300.0
2013-04-01 14:25:00,47.25,47.25,47.18,47.19,6600.0,41.0172,41.0172,40.9565,40.9652,6600.0
2013-04-01 14:30:00,47.19,47.21,47.14,47.14,8400.0,40.9652,40.9825,40.9218,40.9218,8400.0
2013-04-01 14:35:00,47.12,47.16,47.1,47.14,7700.0,40.9044,40.9391,40.887,40.9218,7700.0
2013-04-01 14:40:00,47.15,47.2,47.15,47.19,6800.0,40.9304,40.9738,40.9304,40.9652,6800.0
2013-04-01 14:45:00,47.19,47.2,47.16,47.18,3100.0,40.9652,40.9738,40.9391,40.9565,3100.0
2013-04-01 14:50:00,47.17,47.19,47.16,47.19,3200.0,40.9478,40.9652,40.9391,40.9652,3200.0
2013-04-01 14:55:00,47.19,47.21,47.18,47.18,4300.0,40.9652,40.9825,40.9565,40.9565,4300.0
2013-04-01 15:00:00,47.18,47.21,47.17,47.19,2900.0,40.9565,40.9825,40.9478,40.9652,2900.0
2013-04-01 15:05:00,47.2,47.22,47.16,47.17,7000.0,40.9738,40.9912,40.9391,40.9478,7000.0
2013-04-01 15:10:00,47.18,47.19,47.16,47.18,3800.0,40.9565,40.9652,40.9391,40.9565,3800.0
2013-04-01 15:15:00,47.18,47.18,47.14,47.14,27400.0,40.9565,40.9565,40.9218,40.9218,27400.0
2013-04-01 15:20:00,47.16,47.19,47.15,47.18,14800.0,40.9391,40.9652,40.9304,40.9565,14800.0
2013-04-01 15:25:00,47.17,47.19,47.15,47.15,15000.0,40.9478,40.9652,40.9304,40.9304,15000.0
2013-04-01 15:30:00,47.14,47.17,47.12,47.16,25100.0,40.9218,40.9478,40.9044,40.9391,25100.0
2013-04-01 15:35:00,47.15,47.2,47.14,47.19,7400.0,40.9304,40.9738,40.9218,40.9652,7400.0
2013-04-01 15:40:00,47.19,47.26,47.11,47.25,19200.0,40.9652,41.0259,40.8957,41.0172,19200.0
2013-04-01 15:45:00,47.26,47.3,47.23,47.27,31700.0,41.0259,41.0607,40.9999,41.0346,31700.0
2013-04-01 15:50:00,47.28,47.28,47.18,47.22,35800.0,41.0433,41.0433,40.9565,40.9912,35800.0
2013-04-01 15:55:00,47.22,47.3,47.2,47.29,47200.0,40.9912,41.0607,40.9738,41.052,47200.0
2013-04-02 09:30:00,47.48,47.54,47.34,47.54,12000.0,41.2169,41.269,41.0954,41.269,12000.0
2013-04-02 09:35:00,47.54,47.58,47.54,47.57,2700.0,41.269,41.3037,41.269,41.295,2700.0
2013-04-02 09:40:00,47.55,47.59,47.52,47.58,7700.0,41.2777,41.3124,41.2516,41.3037,7700.0
2013-04-02 09:45:00,47.57,47.59,47.55,47.55,8900.0,41.295,41.3124,41.2777,41.2777,8900.0
2013-04-02 09:50:00,47.56,47.57,47.52,47.54,7300.0,41.2864,41.295,41.2516,41.269,7300.0
2013-04-02 09:55:00,47.53,47.55,47.48,47.51,5500.0,41.2603,41.2777,41.2169,41.243,5500.0
2013-04-02 10:00:00,47.53,47.58,47.51,47.51,6200.0,41.2603,41.3037,41.243,41.243,6200.0
2013-04-02 10:05:00,47.52,47.54,47.51,47.52,7000.0,41.2516,41.269,41.243,41.2516,7000.0
2013-04-02 10:10:00,47.52,47.52,47.43,47.44,71600.0,41.2516,41.2516,41.1735,41.1822,71600.0
2013-04-02 10:15:00,47.45,47.47,47.44,47.46,7400.0,41.1909,41.2082,41.1822,41.1995,7400.0
2013-04-02 10:20:00,47.46,47.47,47.39,47.44,25700.0,41.1995,41.2082,41.1388,41.1822,25700.0
2013-04-02 10:25:00,47.43,47.47,47.39,47.4,4300.0,41.1735,41.2082,41.1388,41.1475,4300.0
2013-04-02 10:30:00,47.38,47.39,47.33,47.37,2800.0,41.1301,41.1388,41.0867,41.1214,2800.0
2013-04-02 10:35:00,47.38,47.51,47.35,47.51,18700.0,41.1301,41.243,41.1041,41.243,18700.0
2013-04-02 10:40:00,47.53,47.87,47.51,47.85,110500.0,41.2603,41.5555,41.243,41.5381,110500.0
2013-04-02 10:45:00,47.86,47.99,47.77,47.93,77500.0,41.5468,41.6596,41.4687,41.6075,77500.0
2013-04-02 10:50:00,47.93,47.93,47.78,47.79,18400.0,41.6075,41.6075,41.4773,41.486,18400.0
2013-04-02 10:55:00,47.79,47.79,47.73,47.73,12000.0,41.486,41.486,41.4339,41.4339,12000.0
2013-04-02 11:00:00,47.75,47.75,47.71,47.75,3600.0,41.4513,41.4513,41.4166,41.4513,3600.0
2013-04-02 11:05:00,47.73,47.77,47.71,47.74,27200.0,41.4339,41.4687,41.4166,41.4426,27200.0
2013-04-02 11:10:00,47.76,47.81,47.76,47.8,9600.0,41.46,41.5034,41.46,41.4947,9600.0
2013-04-02 11:15:00,47.8,47.84,47.8,47.81,16700.0,41.4947,41.5294,41.4947,41.5034,16700.0
2013-04-02 11:20:00,47.81,47.85,47.81,47.85,6500.0,41.5034,41.5381,41.5034,41.5381,6500.0
2013-04-02 11:25:00,47.85,47.87,47.82,47.85,9000.0,41.5381,41.5555,41.5121,41.5381,9000.0
2013-04-02 11:30:00,47.83,47.86,47.8,47.81,8000.0,41.5207,41.5468,41.4947,41.5034,8000.0
2013-04-02 11:35:00,47.82,47.83,47.8,47.8,5200.0,41.5121,41.5207,41.4947,41.4947,5200.0
2013-04-02 11:40:00,47.8,47.82,47.8,47.82,4800.0,41.4947,41.5121,41.4947,41.5121,4800.0
2013-04-02 11:45:00,47.82,47.83,47.8,47.82,6000.0,41.5121,41.5207,41.4947,41.5121,6000.0
2013-04-02 11:50:00,47.81,47.86,47.81,47.86,4100.0,41.5034,41.5468,41.5034,41.5468,4100.0
2013-04-02 11:55:00,47.85,47.85,47.82,47.82,10200.0,41.5381,41.5381,41.5121,41.5121,10200.0
2013-04-02 12:00:00,47.82,47.85,47.82,47.85,3900.0,41.5121,41.5381,41.5121,41.5381,3900.0
2013-04-02 12:05:00,47.86,47.91,47.84,47.91,6000.0,41.5468,41.5902,41.5294,41.5902,6000.0
2013-04-02 12:10:00,47.91,47.99,47.9,47.98,26400.0,41.5902,41.6596,41.5815,41.651,26400.0
2013-04-02 12:15:00,47.98,48.24,47.94,48.2,76000.0,41.651,41.8767,41.6162,41.8419,76000.0
2013-04-02 12:20:00,48.17,48.19,48.01,48.16,59400.0,41.8159,41.8333,41.677,41.8072,59400.0
2013-04-02 12:25:00,48.16,48.16,48.04,48.06,30700.0,41.8072,41.8072,41.703,41.7204,30700.0
2013-04-02 12:30:00,48.05,48.1,47.98,47.98,18000.0,41.7117,41.7551,41.651,41.651,18000.0
2013-04-02 12:35:00,48.0,48.01,47.98,48.01,900.0,41.6683,41.677,41.651,41.677,900.0
2013-04-02 12:40:00,48.0,48.01,47.95,47.98,13200.0,41.6683,41.677,41.6249,41.651,13200.0
2013-04-02 12:45:00,48.0,48.1,48.0,48.08,72800.0,41.6683,41.7551,41.6683,41.7378,72800.0
2013-04-02 12:50:00,48.09,48.13,48.09,48.12,4500.0,41.7464,41.7812,41.7464,41.7725,4500.0
2013-04-02 12:55:00,48.12,48.2,48.12,48.2,13800.0,41.7725,41.8419,41.7725,41.8419,13800.0
2013-04-02 13:00:00,48.21,48.23,48.19,48.19,5000.0,41.8506,41.868,41.8333,41.8333,5000.0
2013-04-02 13:05:00,48.19,48.2,48.18,48.19,5200.0,41.8333,41.8419,41.8246,41.8333,5200.0
2013-04-02 13:10:00,48.19,48.19,48.14,48.15,43200.0,41.8333,41.8333,41.7898,41.7985,43200.0
2013-04-02 13:15:00,48.15,48.15,48.12,48.14,23500.0,41.7985,41.7985,41.7725,41.7898,23500.0
2013-04-02 13:20:00,48.15,48.17,48.13,48.16,22200.0,41.7985,41.8159,41.7812,41.8072,22200.0
2013-04-02 13:25:00,48.16,48.17,48.12,48.14,35100.0,41.8072,41.8159,41.7725,41.7898,35100.0
2013-04-02 13:30:00,48.14,48.2,48.14,48.19,33100.0,41.7898,41.8419,41.7898,41.8333,33100.0
2013-04-02 13:35:00,48.19,48.24,48.18,48.24,20300.0,41.8333,41.8767,41.8246,41.8767,20300.0
2013-04-02 13:40:00,48.24,48.28,48.23,48.25,16900.0,41.8767,41.9114,41.868,41.8853,16900.0
2013-04-02 13:45:00,48.26,48.3,48.25,48.3,8400.0,41.894,41.9287,41.8853,41.9287,8400.0
2013-04-02 13:50:00,48.3,48.38,48.3,48.36,32200.0,41.9287,41.9982,41.9287,41.9808,32200.0
2013-04-02 13:55:00,48.36,48.38,48.33,48.37,44800.0,41.9808,41.9982,41.9548,41.9895,44800.0
2013-04-02 14:00:00,48.38,48.47,48.37,48.44,71500.0,41.9982,42.0763,41.9895,42.0503,71500.0
2013-04-02 14:05:00,48.44,48.5,48.43,48.47,76200.0,42.0503,42.1024,42.0416,42.0763,76200.0
2013-04-02 14:10:00,48.48,48.55,48.47,48.52,11200.0,42.085,42.1458,42.0763,42.1197,11200.0
2013-04-02 14:15:00,48.51,48.52,48.5,48.5,22700.0,42.111,42.1197,42.1024,42.1024,22700.0
2013-04-02 14:20:00,48.51,48.62,48.51,48.62,11400.0,42.111,42.2065,42.111,42.2065,11400.0
2013-04-02 14:25:00,48.62,48.79,48.55,48.58,68500.0,42.2065,42.3541,42.1458,42.1718,68500.0
2013-04-02 14:30:00,48.6,48.73,48.58,48.73,155700.0,42.1892,42.302,42.1718,42.302,155700.0
2013-04-02 14:35:00,48.72,49.0,48.71,48.9,55600.0,42.2933,42.5364,42.2847,42.4496,55600.0
2013-04-02 14:40:00,48.9,49.04,48.89,48.96,100700.0,42.4496,42.5711,42.4409,42.5017,100700.0
2013-04-02 14:45:00,48.97,49.03,48.87,48.96,64700.0,42.5104,42.5624,42.4236,42.5017,64700.0
2013-04-02 14:50:00,48.94,49.03,48.88,48.99,104800.0,42.4843,42.5624,42.4322,42.5277,104800.0
2013-04-02 14:55:00,48.98,49.22,48.98,49.09,70700.0,42.519,42.7274,42.519,42.6145,70700.0
2013-04-02 15:00:00,49.08,49.11,48.98,49.07,51000.0,42.6059,42.6319,42.519,42.5972,51000.0
2013-04-02 15:05:00,49.08,49.09,49.05,49.05,24300.0,42.6059,42.6145,42.5798,42.5798,24300.0
2013-04-02 15:10:00,49.05,49.05,48.94,48.96,20000.0,42.5798,42.5798,42.4843,42.5017,20000.0
2013-04-02 15:15:00,48.96,48.98,48.95,48.97,23800.0,42.5017,42.519,42.493,42.5104,23800.0
2013-04-02 15:20:00,48.97,49.02,48.97,49.0,30700.0,42.5104,42.5538,42.5104,42.5364,30700.0
2013-04-02 15:25:00,48.99,49.01,48.97,48.98,27700.0,42.5277,42.5451,42.5104,42.519,27700.0
2013-04-02 15:30:00,48.98,48.99,48.88,48.95,36600.0,42.519,42.5277,42.4322,42.493,36600.0
2013-04-02 15:35:00,48.96,48.96,48.89,48.9,43600.0,42.5017,42.5017,42.4409,42.4496,43600.0
2013-04-02 15:40:00,48.9,48.9,48.75,48.75,58500.0,42.4496,42.4496,42.3194,42.3194,58500.0
2013-04-02 15:45:00,48.74,48.79,48.67,48.75,86600.0,42.3107,42.3541,42.2499,42.3194,86600.0
2013-04-02 15:50:00,48.75,48.86,48.74,48.81,127700.0,42.3194,42.4149,42.3107,42.3715,127700.0
2013-04-02 15:55:00,48.8,48.83,48.77,48.8,146100.0,42.3628,42.3888,42.3367,42.3628,146100.0
2013-04-03 09:30:00,48.91,48.91,48.74,48.74,17200.0,42.4583,42.4583,42.3107,42.3107,17200.0
2013-04-03 09:35:00,48.76,48.8,48.61,48.61,6100.0,42.3281,42.3628,42.1978,42.1978,6100.0
2013-04-03 09:40:00,48.62,48.66,48.2,48.28,58300.0,42.2065,42.2413,41.8419,41.9114,58300.0
2013-04-03 09:45:00,48.28,48.4,48.28,48.37,43700.0,41.9114,42.0156,41.9114,41.9895,43700.0
2013-04-03 09:50:00,48.36,48.41,48.31,48.32,22900.0,41.9808,42.0242,41.9374,41.9461,22900.0
2013-04-03 09:55:00,48.31,48.35,48.3,48.32,15000.0,41.9374,41.9721,41.9287,41.9461,15000.0
2013-04-03 10:00:00,48.32,48.33,48.2,48.2,62300.0,41.9461,41.9548,41.8419,41.8419,62300.0
2013-04-03 10:05:00,48.2,48.22,48.12,48.22,27400.0,41.8419,41.8593,41.7725,41.8593,27400.0
2013-04-03 10:10:00,48.21,48.26,48.2,48.23,35800.0,41.8506,41.894,41.8419,41.868,35800.0
2013-04-03 10:15:00,48.22,48.28,48.21,48.23,12700.0,41.8593,41.9114,41.8506,41.868,12700.0
2013-04-03 10:20:00,48.22,48.23,48.15,48.23,27700.0,41.8593,41.868,41.7985,41.868,27700.0
2013-04-03 10:25:00,48.21,48.25,48.21,48.24,43400.0,41.8506,41.8853,41.8506,41.8767,43400.0
2013-04-03 10:30:00,48.25,48.31,48.22,48.29,33700.0,41.8853,41.9374,41.8593,41.9201,33700.0
2013-04-03 10:35:00,48.28,48.33,48.28,48.3,19200.0,41.9114,41.9548,41.9114,41.9287,19200.0
2013-04-03 10:40:00,48.3,48.31,48.29,48.31,12600.0,41.9287,41.9374,41.9201,41.9374,12600.0
2013-04-03 10:45:00,48.31,48.31,48.23,48.27,18100.0,41.9374,41.9374,41.868,41.9027,18100.0
2013-04-03 10:50:00,48.25,48.26,48.18,48.22,22100.0,41.8853,41.894,41.8246,41.8593,22100.0
2013-04-03 10:55:00,48.21,48.23,48.09,48.2,90200.0,41.8506,41.868,41.7464,41.8419,90200.0
2013-04-03 11:00:00,48.2,48.45,48.19,48.35,60700.0,41.8419,42.059,41.8333,41.9721,60700.0
2013-04-03 11:05:00,48.35,48.38,48.3,48.34,18000.0,41.9721,41.9982,41.9287,41.9635,18000.0
2013-04-03 11:10:00,48.32,48.32,48.22,48.25,16000.0,41.9461,41.9461,41.8593,41.8853,16000.0
2013-04-03 11:15:00,48.23,48.29,48.23,48.25,22700.0,41.868,41.9201,41.868,41.8853,22700.0
2013-04-03 11:20:00,48.25,48.26,48.18,48.2,60600.0,41.8853,41.894,41.8246,41.8419,60600.0
2013-04-03 11:25:00,48.21,48.21,48.12,48.19,34700.0,41.8506,41.8506,41.7725,41.8333,34700.0
2013-04-03 11:30:00,48.18,48.28,48.17,48.28,44100.0,41.8246,41.9114,41.8159,41.9114,44100.0
2013-04-03 11:35:00,48.26,48.28,48.2,48.22,15300.0,41.894,41.9114,41.8419,41.8593,15300.0
2013-04-03 11:40:00,48.21,48.23,48.18,48.23,21400.0,41.8506,41.868,41.8246,41.868,21400.0
2013-04-03 11:45:00,48.22,48.25,48.2,48.25,13700.0,41.8593,41.8853,41.8419,41.8853,13700.0
2013-04-03 11:50:00,48.25,48.27,48.2,48.22,23800.0,41.8853,41.9027,41.8419,41.8593,23800.0
2013-04-03 11:55:00,48.21,48.3,48.2,48.29,42500.0,41.8506,41.9287,41.8419,41.9201,42500.0
2013-04-03 12:00:00,48.29,48.31,48.28,48.29,14400.0,41.9201,41.9374,41.9114,41.9201,14400.0
2013-04-03 12:05:00,48.29,48.32,48.27,48.29,18800.0,41.9201,41.9461,41.9027,41.9201,18800.0
2013-04-03 12:10:00,48.3,48.34,48.29,48.34,18000.0,41.9287,41.9635,41.9201,41.9635,18000.0
2013-04-03 12:15:00,48.32,48.35,48.3,48.35,28600.0,41.9461,41.9721,41.9287,41.9721,28600.0
2013-04-03 12:20:00,48.35,48.39,48.35,48.37,15300.0,41.9721,42.0069,41.9721,41.9895,15300.0
2013-04-03 12:25:00,48.36,48.39,48.34,48.35,18000.0,41.9808,42.0069,41.9635,41.9721,18000.0
2013-04-03 12:30:00,48.36,48.42,48.35,48.41,11200.0,41.9808,42.0329,41.9721,42.0242,11200.0
2013-04-03 12:35:00,48.4,48.45,48.4,48.45,20400.0,42.0156,42.059,42.0156,42.059,20400.0
2013-04-03 12:40:00,48.44,48.45,48.43,48.44,24100.0,42.0503,42.059,42.0416,42.0503,24100.0
2013-04-03 12:45:00,48.44,48.46,48.42,48.42,42500.0,42.0503,42.0676,42.0329,42.0329,42500.0
2013-04-03 12:50:00,48.41,48.45,48.39,48.45,25600.0,42.0242,42.059,42.0069,42.059,25600.0
2013-04-03 12:55:00,48.45,48.46,48.44,48.44,8900.0,42.059,42.0676,42.0503,42.0503,8900.0
2013-04-03 13:00:00,48.44,48.51,48.44,48.51,24300.0,42.0503,42.111,42.0503,42.111,24300.0
2013-04-03 13:05:00,48.5,48.73,48.49,48.73,44300.0,42.1024,42.302,42.0937,42.302,44300.0
2013-04-03 13:10:00,48.73,48.74,48.64,48.66,28900.0,42.302,42.3107,42.2239,42.2413,28900.0
2013-04-03 13:15:00,48.66,48.72,48.65,48.68,66300.0,42.2413,42.2933,42.2326,42.2586,66300.0
2013-04-03 13:20:00,48.67,48.68,48.59,48.6,25700.0,42.2499,42.2586,42.1805,42.1892,25700.0
2013-04-03 13:25:00,48.59,48.59,48.45,48.46,29300.0,42.1805,42.1805,42.059,42.0676,29300.0
2013-04-03 13:30:00,48.46,48.46,48.28,48.36,34400.0,42.0676,42.0676,41.9114,41.9808,34400.0
2013-04-03 13:35:00,48.35,48.43,48.3,48.31,38400.0,41.9721,42.0416,41.9287,41.9374,38400.0
2013-04-03 13:40:00,48.32,48.32,48.24,48.24,15300.0,41.9461,41.9461,41.8767,41.8767,15300.0
2013-04-03 13:45:00,48.24,48.29,48.17,48.29,50300.0,41.8767,41.9201,41.8159,41.9201,50300.0
2013-04-03 13:50:00,48.29,48.3,48.23,48.29,25800.0,41.9201,41.9287,41.868,41.9201,25800.0
2013-04-03 13:55:00,48.28,48.34,48.26,48.28,23800.0,41.9114,41.9635,41.894,41.9114,23800.0
2013-04-03 14:00:00,48.27,48.33,48.24,48.29,28000.0,41.9027,41.9548,41.8767,41.9201,28000.0
2013-04-03 14:05:00,48.28,48.32,48.26,48.32,45100.0,41.9114,41.9461,41.894,41.9461,45100.0
2013-04-03 14:10:00,48.32,48.37,48.3,48.33,59500.0,41.9461,41.9895,41.9287,41.9548,59500.0
2013-04-03 14:15:00,48.33,48.42,48.32,48.42,46100.0,41.9548,42.0329,41.9461,42.0329,46100.0
2013-04-03 14:20:00,48.42,48.43,48.39,48.4,35900.0,42.0329,42.0416,42.0069,42.0156,35900.0
2013-04-03 14:25:00,48.39,48.46,48.38,48.44,96900.0,42.0069,42.0676,41.9982,42.0503,96900.0
2013-04-03 14:30:00,48.43,48.43,48.38,48.39,21700.0,42.0416,42.0416,41.9982,42.0069,21700.0
2013-04-03 14:35:00,48.38,48.4,48.34,48.35,45500.0,41.9982,42.0156,41.9635,41.9721,45500.0
2013-04-03 14:40:00,48.35,48.39,48.35,48.36,36500.0,41.9721,42.0069,41.9721,41.9808,36500.0
2013-04-03 14:45:00,48.36,48.42,48.35,48.4,50700.0,41.9808,42.0329,41.9721,42.0156,50700.0
2013-04-03 14:50:00,48.39,48.4,48.36,48.38,24900.0,42.0069,42.0156,41.9808,41.9982,24900.0
2013-04-03 14:55:00,48.38,48.38,48.35,48.37,24700.0,41.9982,41.9982,41.9721,41.9895,24700.0
2013-04-03 15:00:00,48.36,48.38,48.35,48.35,34300.0,41.9808,41.9982,41.9721,41.9721,34300.0
2013-04-03 15:05:00,48.35,48.37,48.34,48.35,70400.0,41.9721,41.9895,41.9635,41.9721,70400.0
2013-04-03 15:10:00,48.34,48.35,48.31,48.34,58400.0,41.9635,41.9721,41.9374,41.9635,58400.0
2013-04-03 15:15:00,48.35,48.37,48.32,48.37,52800.0,41.9721,41.9895,41.9461,41.9895,52800.0
2013-04-03 15:20:00,48.36,48.42,48.36,48.39,53000.0,41.9808,42.0329,41.9808,42.0069,53000.0
2013-04-03 15:25:00,48.4,48.42,48.38,48.41,49900.0,42.0156,42.0329,41.9982,42.0242,49900.0
2013-04-03 15:30:00,48.41,48.41,48.38,48.39,82100.0,42.0242,42.0242,41.9982,42.0069,82100.0
2013-04-03 15:35:00,48.38,48.43,48.38,48.4,97400.0,41.9982,42.0416,41.9982,42.0156,97400.0
2013-04-03 15:40:00,48.41,48.59,48.39,48.55,88700.0,42.0242,42.1805,42.0069,42.1458,88700.0
2013-04-03 15:45:00,48.56,48.59,48.48,48.49,99900.0,42.1544,42.1805,42.085,42.0937,99900.0
2013-04-03 15:50:00,48.49,48.5,48.43,48.44,77300.0,42.0937,42.1024,42.0416,42.0503,77300.0
2013-04-03 15:55:00,48.44,48.51,48.35,48.36,236900.0,42.0503,42.111,41.9721,41.9808,236900.0
2013-04-04 09:30:00,48.21,48.26,47.78,48.22,58500.0,41.8506,41.894,41.4773,41.8593,58500.0
2013-04-04 09:35:00,48.24,48.24,48.02,48.02,3700.0,41.8767,41.8767,41.6857,41.6857,3700.0
2013-04-04 09:40:00,48.08,48.19,48.04,48.18,24000.0,41.7378,41.8333,41.703,41.8246,24000.0
2013-04-04 09:45:00,48.18,48.28,48.17,48.18,10600.0,41.8246,41.9114,41.8159,41.8246,10600.0
2013-04-04 09:50:00,48.19,48.26,48.13,48.24,23700.0,41.8333,41.894,41.7812,41.8767,23700.0
2013-04-04 09:55:00,48.23,48.24,48.18,48.19,1600.0,41.868,41.8767,41.8246,41.8333,1600.0
2013-04-04 10:00:00,48.18,48.2,48.15,48.15,17000.0,41.8246,41.8419,41.7985,41.7985,17000.0
2013-04-04 10:05:00,48.15,48.16,48.07,48.1,11400.0,41.7985,41.8072,41.7291,41.7551,11400.0
2013-04-04 10:10:00,48.09,48.1,48.07,48.1,19200.0,41.7464,41.7551,41.7291,41.7551,19200.0
2013-04-04 10:15:00,48.1,48.11,48.07,48.11,28700.0,41.7551,41.7638,41.7291,41.7638,28700.0
2013-04-04 10:20:00,48.11,48.11,48.01,48.02,18300.0,41.7638,41.7638,41.677,41.6857,18300.0
2013-04-04 10:25:00,48.01,48.07,47.96,48.01,43600.0,41.677,41.7291,41.6336,41.677,43600.0
2013-04-04 10:30:00,48.0,48.05,48.0,48.02,18300.0,41.6683,41.7117,41.6683,41.6857,18300.0
2013-04-04 10:35:00,48.0,48.01,47.96,47.97,17200.0,41.6683,41.677,41.6336,41.6423,17200.0
2013-04-04 10:40:00,47.97,48.05,47.97,48.03,11000.0,41.6423,41.7117,41.6423,41.6944,11000.0
2013-04-04 10:45:00,48.01,48.01,47.88,47.91,15700.0,41.677,41.677,41.5641,41.5902,15700.0
2013-04-04 10:50:00,47.92,48.08,47.92,48.06,37600.0,41.5989,41.7378,41.5989,41.7204,37600.0
2013-04-04 10:55:00,48.05,48.08,48.0,48.01,11300.0,41.7117,41.7378,41.6683,41.677,11300.0
2013-04-04 11:00:00,48.0,48.07,47.96,48.07,17900.0,41.6683,41.7291,41.6336,41.7291,17900.0
2013-04-04 11:05:00,48.07,48.27,48.06,48.17,45900.0,41.7291,41.9027,41.7204,41.8159,45900.0
2013-04-04 11:10:00,48.17,48.21,48.17,48.18,5300.0,41.8159,41.8506,41.8159,41.8246,5300.0
2013-04-04 11:15:00,48.17,48.22,48.17,48.21,5800.0,41.8159,41.8593,41.8159,41.8506,5800.0
2013-04-04 11:20:00,48.2,48.27,48.19,48.26,10000.0,41.8419,41.9027,41.8333,41.894,10000.0
2013-04-04 11:25:00,48.26,48.26,48.14,48.15,10300.0,41.894,41.894,41.7898,41.7985,10300.0
2013-04-04 11:30:00,48.14,48.14,48.09,48.11,20800.0,41.7898,41.7898,41.7464,41.7638,20800.0
2013-04-04 11:35:00,48.11,48.88,48.09,48.72,435600.0,41.7638,42.4322,41.7464,42.2933,435600.0
2013-04-04 11:40:00,48.69,48.73,48.43,48.45,177400.0,42.2673,42.302,42.0416,42.059,177400.0
2013-04-04 11:45:00,48.46,48.48,48.25,48.4,48100.0,42.0676,42.085,41.8853,42.0156,48100.0
2013-04-04 11:50:00,48.42,48.51,48.36,48.4,50000.0,42.0329,42.111,41.9808,42.0156,50000.0
2013-04-04 11:55:00,48.4,48.49,48.39,48.48,18200.0,42.0156,42.0937,42.0069,42.085,18200.0
2013-04-04 12:00:00,48.48,48.54,48.45,48.46,18100.0,42.085,42.1371,42.059,42.0676,18100.0
2013-04-04 12:05:00,48.45,48.45,48.37,48.42,37500.0,42.059,42.059,41.9895,42.0329,37500.0
2013-04-04 12:10:00,48.41,48.43,48.33,48.33,16800.0,42.0242,42.0416,41.9548,41.9548,16800.0
2013-04-04 12:15:00,48.36,48.4,48.36,48.37,9200.0,41.9808,42.0156,41.9808,41.9895,9200.0
2013-04-04 12:20:00,48.37,48.37,48.33,48.36,19300.0,41.9895,41.9895,41.9548,41.9808,19300.0
2013-04-04 12:25:00,48.36,48.37,48.34,48.36,5500.0,41.9808,41.9895,41.9635,41.9808,5500.0
2013-04-04 12:30:00,48.35,48.38,48.33,48.38,12900.0,41.9721,41.9982,41.9548,41.9982,12900.0
2013-04-04 12:35:00,48.39,48.4,48.37,48.39,16200.0,42.0069,42.0156,41.9895,42.0069,16200.0
2013-04-04 12:40:00,48.39,48.4,48.39,48.4,9300.0,42.0069,42.0156,42.0069,42.0156,9300.0
2013-04-04 12:45:00,48.4,48.48,48.39,48.47,18100.0,42.0156,42.085,42.0069,42.0763,18100.0
2013-04-04 12:50:00,48.47,48.47,48.37,48.37,4200.0,42.0763,42.0763,41.9895,41.9895,4200.0
2013-04-04 12:55:00,48.37,48.37,48.23,48.25,20300.0,41.9895,41.9895,41.868,41.8853,20300.0
2013-04-04 13:00:00,48.25,48.28,48.23,48.25,12000.0,41.8853,41.9114,41.868,41.8853,12000.0
2013-04-04 13:05:00,48.25,48.26,48.24,48.24,11300.0,41.8853,41.894,41.8767,41.8767,11300.0
2013-04-04 13:10:00,48.25,48.26,48.13,48.2,28000.0,41.8853,41.894,41.7812,41.8419,28000.0
2013-04-04 13:15:00,48.21,48.22,48.17,48.2,7300.0,41.8506,41.8593,41.8159,41.8419,7300.0
2013-04-04 13:20:00,48.21,48.21,48.13,48.16,12800.0,41.8506,41.8506,41.7812,41.8072,12800.0
2013-04-04 13:25:00,48.17,48.27,48.16,48.17,34300.0,41.8159,41.9027,41.8072,41.8159,34300.0
2013-04-04 13:30:00,48.16,48.16,48.09,48.11,12100.0,41.8072,41.8072,41.7464,41.7638,12100.0
2013-04-04 13:35:00,48.12,48.2,48.11,48.18,22300.0,41.7725,41.8419,41.7638,41.8246,22300.0
2013-04-04 13:40:00,48.18,48.19,48.13,48.18,14900.0,41.8246,41.8333,41.7812,41.8246,14900.0
2013-04-04 13:45:00,48.17,48.22,48.14,48.21,22800.0,41.8159,41.8593,41.7898,41.8506,22800.0
2013-04-04 13:50:00,48.21,48.23,48.2,48.22,11900.0,41.8506,41.868,41.8419,41.8593,11900.0
2013-04-04 13:55:00,48.21,48.24,48.15,48.2,18700.0,41.8506,41.8767,41.7985,41.8419,18700.0
2013-04-04 14:00:00,48.19,48.24,48.18,48.23,10000.0,41.8333,41.8767,41.8246,41.868,10000.0
2013-04-04 14:05:00,48.21,48.25,48.21,48.25,23000.0,41.8506,41.8853,41.8506,41.8853,23000.0
2013-04-04 14:10:00,48.23,48.25,48.23,48.25,7800.0,41.868,41.8853,41.868,41.8853,7800.0
2013-04-04 14:15:00,48.25,48.26,48.23,48.23,16600.0,41.8853,41.894,41.868,41.868,16600.0
2013-04-04 14:20:00,48.24,48.3,48.24,48.3,12900.0,41.8767,41.9287,41.8767,41.9287,12900.0
2013-04-04 14:25:00,48.27,48.32,48.27,48.31,21500.0,41.9027,41.9461,41.9027,41.9374,21500.0
2013-04-04 14:30:00,48.31,48.35,48.3,48.3,18500.0,41.9374,41.9721,41.9287,41.9287,18500.0
2013-04-04 14:35:00,48.3,48.34,48.3,48.31,6500.0,41.9287,41.9635,41.9287,41.9374,6500.0
2013-04-04 14:40:00,48.31,48.33,48.3,48.31,7400.0,41.9374,41.9548,41.9287,41.9374,7400.0
2013-04-04 14:45:00,48.31,48.31,48.3,48.3,23200.0,41.9374,41.9374,41.9287,41.9287,23200.0
2013-04-04 14:50:00,48.3,48.33,48.3,48.3,17700.0,41.9287,41.9548,41.9287,41.9287,17700.0
2013-04-04 14:55:00,48.3,48.31,48.3,48.3,9000.0,41.9287,41.9374,41.9287,41.9287,9000.0
2013-04-04 15:00:00,48.3,48.31,48.25,48.28,29700.0,41.9287,41.9374,41.8853,41.9114,29700.0
2013-04-04 15:05:00,48.27,48.29,48.24,48.24,35700.0,41.9027,41.9201,41.8767,41.8767,35700.0
2013-04-04 15:10:00,48.24,48.26,48.22,48.24,124000.0,41.8767,41.894,41.8593,41.8767,124000.0
2013-04-04 15:15:00,48.23,48.25,48.14,48.16,119100.0,41.868,41.8853,41.7898,41.8072,119100.0
2013-04-04 15:20:00,48.17,48.22,48.16,48.18,21600.0,41.8159,41.8593,41.8072,41.8246,21600.0
2013-04-04 15:25:00,48.16,48.25,48.14,48.15,86500.0,41.8072,41.8853,41.7898,41.7985,86500.0
2013-04-04 15:30:00,48.16,48.21,48.15,48.2,14400.0,41.8072,41.8506,41.7985,41.8419,14400.0
2013-04-04 15:35:00,48.19,48.22,48.19,48.21,25500.0,41.8333,41.8593,41.8333,41.8506,25500.0
2013-04-04 15:40:00,48.21,48.24,48.21,48.22,28300.0,41.8506,41.8767,41.8506,41.8593,28300.0
2013-04-04 15:45:00,48.22,48.24,48.17,48.22,61400.0,41.8593,41.8767,41.8159,41.8593,61400.0
2013-04-04 15:50:00,48.22,48.27,48.21,48.24,91800.0,41.8593,41.9027,41.8506,41.8767,91800.0
2013-04-04 15:55:00,48.24,48.26,48.19,48.22,170600.0,41.8767,41.894,41.8333,41.8593,170600.0
2013-04-05 09:30:00,47.55,47.71,47.51,47.68,33100.0,41.2777,41.4166,41.243,41.3905,33100.0
2013-04-05 09:35:00,47.7,47.89,47.67,47.89,17900.0,41.4079,41.5728,41.3818,41.5728,17900.0
2013-04-05 09:40:00,47.89,47.96,47.86,47.94,66400.0,41.5728,41.6336,41.5468,41.6162,66400.0
2013-04-05 09:45:00,47.96,48.04,47.92,48.04,71100.0,41.6336,41.703,41.5989,41.703,71100.0
2013-04-05 09:50:00,48.0,48.05,48.0,48.03,29900.0,41.6683,41.7117,41.6683,41.6944,29900.0
2013-04-05 09:55:00,48.03,48.03,47.87,47.89,38600.0,41.6944,41.6944,41.5555,41.5728,38600.0
2013-04-05 10:00:00,47.89,47.97,47.87,47.96,18200.0,41.5728,41.6423,41.5555,41.6336,18200.0
2013-04-05 10:05:00,47.97,48.0,47.95,48.0,57400.0,41.6423,41.6683,41.6249,41.6683,57400.0
2013-04-05 10:10:00,47.99,48.0,47.96,47.97,33600.0,41.6596,41.6683,41.6336,41.6423,33600.0
2013-04-05 10:15:00,47.96,47.97,47.93,47.94,28000.0,41.6336,41.6423,41.6075,41.6162,28000.0
2013-04-05 10:20:00,47.94,47.96,47.93,47.93,55000.0,41.6162,41.6336,41.6075,41.6075,55000.0
2013-04-05 10:25:00,47.94,47.96,47.9,47.94,46700.0,41.6162,41.6336,41.5815,41.6162,46700.0
2013-04-05 10:30:00,47.95,47.96,47.9,47.9,36900.0,41.6249,41.6336,41.5815,41.5815,36900.0
2013-04-05 10:35:00,47.91,47.96,47.91,47.96,32300.0,41.5902,41.6336,41.5902,41.6336,32300.0
2013-04-05 10:40:00,47.96,47.96,47.92,47.94,37300.0,41.6336,41.6336,41.5989,41.6162,37300.0
2013-04-05 10:45:00,47.94,47.95,47.93,47.95,16300.0,41.6162,41.6249,41.6075,41.6249,16300.0
2013-04-05 10:50:00,47.95,47.97,47.92,47.97,25000.0,41.6249,41.6423,41.5989,41.6423,25000.0
2013-04-05 10:55:00,47.96,47.97,47.95,47.95,29000.0,41.6336,41.6423,41.6249,41.6249,29000.0
2013-04-05 11:00:00,47.96,47.98,47.95,47.98,28800.0,41.6336,41.651,41.6249,41.651,28800.0
2013-04-05 11:05:00,47.98,47.98,47.96,47.98,16900.0,41.651,41.651,41.6336,41.651,16900.0
2013-04-05 11:10:00,47.97,48.0,47.97,47.98,46600.0,41.6423,41.6683,41.6423,41.651,46600.0
2013-04-05 11:15:00,47.98,48.0,47.94,47.94,48700.0,41.651,41.6683,41.6162,41.6162,48700.0
2013-04-05 11:20:00,47.95,48.0,47.94,48.0,19300.0,41.6249,41.6683,41.6162,41.6683,19300.0
2013-04-05 11:25:00,48.0,48.0,47.99,48.0,24900.0,41.6683,41.6683,41.6596,41.6683,24900.0
2013-04-05 11:30:00,48.0,48.03,47.99,48.0,136900.0,41.6683,41.6944,41.6596,41.6683,136900.0
2013-04-05 11:35:00,48.0,48.0,47.85,47.91,28400.0,41.6683,41.6683,41.5381,41.5902,28400.0
2013-04-05 11:40:00,47.9,47.95,47.9,47.91,12400.0,41.5815,41.6249,41.5815,41.5902,12400.0
2013-04-05 11:45:00,47.9,47.91,47.89,47.9,18200.0,41.5815,41.5902,41.5728,41.5815,18200.0
2013-04-05 11:50:00,47.91,47.91,47.85,47.86,28000.0,41.5902,41.5902,41.5381,41.5468,28000.0
2013-04-05 11:55:00,47.86,47.91,47.83,47.88,27400.0,41.5468,41.5902,41.5207,41.5641,27400.0
2013-04-05 12:00:00,47.88,47.95,47.78,47.93,142900.0,41.5641,41.6249,41.4773,41.6075,142900.0
2013-04-05 12:05:00,47.95,47.97,47.93,47.94,61400.0,41.6249,41.6423,41.6075,41.6162,61400.0
2013-04-05 12:10:00,47.94,47.95,47.86,47.87,23100.0,41.6162,41.6249,41.5468,41.5555,23100.0
2013-04-05 12:15:00,47.87,47.88,47.76,47.76,42100.0,41.5555,41.5641,41.46,41.46,42100.0
2013-04-05 12:20:00,47.77,47.78,47.67,47.71,43600.0,41.4687,41.4773,41.3818,41.4166,43600.0
2013-04-05 12:25:00,47.71,47.71,47.64,47.65,70000.0,41.4166,41.4166,41.3558,41.3645,70000.0
2013-04-05 12:30:00,47.65,47.75,47.65,47.74,50100.0,41.3645,41.4513,41.3645,41.4426,50100.0
2013-04-05 12:35:00,47.75,47.83,47.74,47.82,21300.0,41.4513,41.5207,41.4426,41.5121,21300.0
2013-04-05 12:40:00,47.82,47.83,47.8,47.82,13700.0,41.5121,41.5207,41.4947,41.5121,13700.0
2013-04-05 12:45:00,47.81,47.86,47.79,47.83,9200.0,41.5034,41.5468,41.486,41.5207,9200.0
2013-04-05 12:50:00,47.83,47.84,47.8,47.82,17800.0,41.5207,41.5294,41.4947,41.5121,17800.0
2013-04-05 12:55:00,47.81,47.82,47.79,47.8,26600.0,41.5034,41.5121,41.486,41.4947,26600.0
2013-04-05 13:00:00,47.8,47.82,47.8,47.8,6900.0,41.4947,41.5121,41.4947,41.4947,6900.0
2013-04-05 13:05:00,47.8,47.84,47.8,47.84,21800.0,41.4947,41.5294,41.4947,41.5294,21800.0
2013-04-05 13:10:00,47.82,47.84,47.81,47.82,14500.0,41.5121,41.5294,41.5034,41.5121,14500.0
2013-04-05 13:15:00,47.82,47.9,47.82,47.9,30800.0,41.5121,41.5815,41.5121,41.5815,30800.0
2013-04-05 13:20:00,47.9,47.9,47.87,47.9,12500.0,41.5815,41.5815,41.5555,41.5815,12500.0
2013-04-05 13:25:00,47.9,47.9,47.87,47.9,10300.0,41.5815,41.5815,41.5555,41.5815,10300.0
2013-04-05 13:30:00,47.89,47.94,47.89,47.91,18800.0,41.5728,41.6162,41.5728,41.5902,18800.0
2013-04-05 13:35:00,47.92,47.92,47.84,47.85,11100.0,41.5989,41.5989,41.5294,41.5381,11100.0
2013-04-05 13:40:00,47.85,47.86,47.82,47.82,11700.0,41.5381,41.5468,41.5121,41.5121,11700.0
2013-04-05 13:45:00,47.82,47.84,47.81,47.82,18100.0,41.5121,41.5294,41.5034,41.5121,18100.0
2013-04-05 13:50:00,47.83,47.84,47.79,47.79,28400.0,41.5207,41.5294,41.486,41.486,28400.0
2013-04-05 13:55:00,47.79,47.82,47.77,47.79,41000.0,41.486,41.5121,41.4687,41.486,41000.0
2013-04-05 14:00:00,47.79,47.82,47.78,47.78,17100.0,41.486,41.5121,41.4773,41.4773,17100.0
2013-04-05 14:05:00,47.78,47.82,47.78,47.8,24900.0,41.4773,41.5121,41.4773,41.4947,24900.0
2013-04-05 14:10:00,47.8,47.84,47.79,47.83,52000.0,41.4947,41.5294,41.486,41.5207,52000.0
2013-04-05 14:15:00,47.82,47.85,47.81,47.83,52400.0,41.5121,41.5381,41.5034,41.5207,52400.0
2013-04-05 14:20:00,47.84,47.85,47.81,47.84,25600.0,41.5294,41.5381,41.5034,41.5294,25600.0
2013-04-05 14:25:00,47.83,47.84,47.78,47.78,26000.0,41.5207,41.5294,41.4773,41.4773,26000.0
2013-04-05 14:30:00,47.78,47.81,47.77,47.8,25400.0,41.4773,41.5034,41.4687,41.4947,25400.0
2013-04-05 14:35:00,47.79,47.83,47.79,47.83,21200.0,41.486,41.5207,41.486,41.5207,21200.0
2013-04-05 14:40:00,47.81,47.83,47.81,47.82,19300.0,41.5034,41.5207,41.5034,41.5121,19300.0
2013-04-05 14:45:00,47.83,47.87,47.8,47.83,43100.0,41.5207,41.5555,41.4947,41.5207,43100.0
2013-04-05 14:50:00,47.83,47.84,47.8,47.81,13300.0,41.5207,41.5294,41.4947,41.5034,13300.0
2013-04-05 14:55:00,47.81,47.84,47.79,47.82,13100.0,41.5034,41.5294,41.486,41.5121,13100.0
2013-04-05 15:00:00,47.82,47.82,47.8,47.81,34700.0,41.5121,41.5121,41.4947,41.5034,34700.0
2013-04-05 15:05:00,47.81,47.83,47.8,47.8,16600.0,41.5034,41.5207,41.4947,41.4947,16600.0
2013-04-05 15:10:00,47.81,47.82,47.76,47.77,13100.0,41.5034,41.5121,41.46,41.4687,13100.0
2013-04-05 15:15:00,47.78,47.8,47.76,47.79,31000.0,41.4773,41.4947,41.46,41.486,31000.0
2013-04-05 15:20:00,47.79,47.82,47.77,47.79,54700.0,41.486,41.5121,41.4687,41.486,54700.0
2013-04-05 15:25:00,47.78,47.79,47.68,47.7,21800.0,41.4773,41.486,41.3905,41.4079,21800.0
2013-04-05 15:30:00,47.71,47.75,47.69,47.75,16900.0,41.4166,41.4513,41.3992,41.4513,16900.0
2013-04-05 15:35:00,47.73,47.82,47.72,47.81,50000.0,41.4339,41.5121,41.4252,41.5034,50000.0
2013-04-05 15:40:00,47.83,47.86,47.8,47.8,25700.0,41.5207,41.5468,41.4947,41.4947,25700.0
2013-04-05 15:45:00,47.82,47.86,47.79,47.86,38900.0,41.5121,41.5468,41.486,41.5468,38900.0
2013-04-05 15:50:00,47.88,47.88,47.8,47.81,36800.0,41.5641,41.5641,41.4947,41.5034,36800.0
2013-04-05 15:55:00,47.82,47.87,47.8,47.85,89500.0,41.5121,41.5555,41.4947,41.5381,89500.0
2013-04-08 09:30:00,49.06,49.23,48.51,48.92,236300.0,42.5885,42.7361,42.111,42.467,236300.0
2013-04-08 09:35:00,48.97,49.06,48.64,48.72,91000.0,42.5104,42.5885,42.2239,42.2933,91000.0
2013-04-08 09:40:00,48.71,48.76,48.48,48.55,73700.0,42.2847,42.3281,42.085,42.1458,73700.0
2013-04-08 09:45:00,48.54,48.56,48.24,48.24,79900.0,42.1371,42.1544,41.8767,41.8767,79900.0
2013-04-08 09:50:00,48.26,48.47,48.21,48.34,40800.0,41.894,42.0763,41.8506,41.9635,40800.0
2013-04-08 09:55:00,48.35,48.75,48.34,48.75,151400.0,41.9721,42.3194,41.9635,42.3194,151400.0
2013-04-08 10:00:00,48.77,48.78,48.64,48.77,48500.0,42.3367,42.3454,42.2239,42.3367,48500.0
2013-04-08 10:05:00,48.77,48.82,48.7,48.73,70900.0,42.3367,42.3801,42.276,42.302,70900.0
2013-04-08 10:10:00,48.74,48.75,48.65,48.74,23400.0,42.3107,42.3194,42.2326,42.3107,23400.0
2013-04-08 10:15:00,48.75,48.76,48.66,48.71,53100.0,42.3194,42.3281,42.2413,42.2847,53100.0
2013-04-08 10:20:00,48.71,48.71,48.65,48.65,35500.0,42.2847,42.2847,42.2326,42.2326,35500.0
2013-04-08 10:25:00,48.66,48.67,48.44,48.5,39100.0,42.2413,42.2499,42.0503,42.1024,39100.0
2013-04-08 10:30:00,48.54,48.67,48.5,48.6,60800.0,42.1371,42.2499,42.1024,42.1892,60800.0
2013-04-08 10:35:00,48.59,48.68,48.58,48.66,32800.0,42.1805,42.2586,42.1718,42.2413,32800.0
2013-04-08 10:40:00,48.66,48.7,48.64,48.7,35400.0,42.2413,42.276,42.2239,42.276,35400.0
2013-04-08 10:45:00,48.7,48.9,48.67,48.88,81500.0,42.276,42.4496,42.2499,42.4322,81500.0
2013-04-08 10:50:00,48.86,48.89,48.76,48.76,23000.0,42.4149,42.4409,42.3281,42.3281,23000.0
2013-04-08 10:55:00,48.76,48.84,48.67,48.83,18300.0,42.3281,42.3975,42.2499,42.3888,18300.0
2013-04-08 11:00:00,48.81,48.81,48.62,48.62,17000.0,42.3715,42.3715,42.2065,42.2065,17000.0
2013-04-08 11:05:00,48.62,48.71,48.57,48.71,32500.0,42.2065,42.2847,42.1631,42.2847,32500.0
2013-04-08 11:10:00,48.69,48.75,48.66,48.67,24200.0,42.2673,42.3194,42.2413,42.2499,24200.0
2013-04-08 11:15:00,48.67,48.7,48.56,48.58,22200.0,42.2499,42.276,42.1544,42.1718,22200.0
2013-04-08 11:20:00,48.56,48.68,48.52,48.62,36800.0,42.1544,42.2586,42.1197,42.2065,36800.0
2013-04-08 11:25:00,48.6,48.62,48.54,48.56,19900.0,42.1892,42.2065,42.1371,42.1544,19900.0
2013-04-08 11:30:00,48.55,48.56,48.5,48.5,12400.0,42.1458,42.1544,42.1024,42.1024,12400.0
2013-04-08 11:35:00,48.5,48.59,48.46,48.56,20200.0,42.1024,42.1805,42.0676,42.1544,20200.0
2013-04-08 11:40:00,48.56,48.57,48.5,48.56,16500.0,42.1544,42.1631,42.1024,42.1544,16500.0
2013-04-08 11:45:00,48.55,48.62,48.54,48.59,15800.0,42.1458,42.2065,42.1371,42.1805,15800.0
2013-04-08 11:50:00,48.58,48.59,48.53,48.55,13900.0,42.1718,42.1805,42.1284,42.1458,13900.0
2013-04-08 11:55:00,48.56,48.65,48.55,48.64,23900.0,42.1544,42.2326,42.1458,42.2239,23900.0
2013-04-08 12:00:00,48.64,48.67,48.58,48.59,24600.0,42.2239,42.2499,42.1718,42.1805,24600.0
2013-04-08 12:05:00,48.58,48.59,48.46,48.46,15000.0,42.1718,42.1805,42.0676,42.0676,15000.0
2013-04-08 12:10:00,48.46,48.53,48.4,48.5,28700.0,42.0676,42.1284,42.0156,42.1024,28700.0
2013-04-08 12:15:00,48.5,48.58,48.49,48.56,23200.0,42.1024,42.1718,42.0937,42.1544,23200.0
2013-04-08 12:20:00,48.56,48.56,48.49,48.52,19500.0,42.1544,42.1544,42.0937,42.1197,19500.0
2013-04-08 12:25:00,48.53,48.59,48.5,48.52,16900.0,42.1284,42.1805,42.1024,42.1197,16900.0
2013-04-08 12:30:00,48.51,48.54,48.5,48.53,21700.0,42.111,42.1371,42.1024,42.1284,21700.0
2013-04-08 12:35:00,48.55,48.56,48.49,48.52,17700.0,42.1458,42.1544,42.0937,42.1197,17700.0
2013-04-08 12:40:00,48.53,48.59,48.51,48.58,37300.0,42.1284,42.1805,42.111,42.1718,37300.0
2013-04-08 12:45:00,48.59,48.62,48.56,48.56,27200.0,42.1805,42.2065,42.1544,42.1544,27200.0
2013-04-08 12:50:00,48.55,48.62,48.53,48.62,25000.0,42.1458,42.2065,42.1284,42.2065,25000.0
2013-04-08 12:55:00,48.6,48.61,48.52,48.52,22400.0,42.1892,42.1978,42.1197,42.1197,22400.0
2013-04-08 13:00:00,48.54,48.61,48.53,48.61,12500.0,42.1371,42.1978,42.1284,42.1978,12500.0
2013-04-08 13:05:00,48.61,48.65,48.61,48.61,13100.0,42.1978,42.2326,42.1978,42.1978,13100.0
2013-04-08 13:10:00,48.61,48.61,48.55,48.59,18700.0,42.1978,42.1978,42.1458,42.1805,18700.0
2013-04-08 13:15:00,48.57,48.64,48.57,48.63,30800.0,42.1631,42.2239,42.1631,42.2152,30800.0
2013-04-08 13:20:00,48.62,48.67,48.61,48.63,17100.0,42.2065,42.2499,42.1978,42.2152,17100.0
2013-04-08 13:25:00,48.63,48.63,48.58,48.61,22000.0,42.2152,42.2152,42.1718,42.1978,22000.0
2013-04-08 13:30:00,48.6,48.62,48.59,48.61,16600.0,42.1892,42.2065,42.1805,42.1978,16600.0
2013-04-08 13:35:00,48.61,48.62,48.59,48.6,20100.0,42.1978,42.2065,42.1805,42.1892,20100.0
2013-04-08 13:40:00,48.6,48.63,48.58,48.61,26900.0,42.1892,42.2152,42.1718,42.1978,26900.0
2013-04-08 13:45:00,48.61,48.66,48.59,48.66,32800.0,42.1978,42.2413,42.1805,42.2413,32800.0
2013-04-08 13:50:00,48.66,48.67,48.57,48.59,29900.0,42.2413,42.2499,42.1631,42.1805,29900.0
2013-04-08 13:55:00,48.58,48.59,48.55,48.55,13400.0,42.1718,42.1805,42.1458,42.1458,13400.0
2013-04-08 14:00:00,48.56,48.57,48.51,48.53,11500.0,42.1544,42.1631,42.111,42.1284,11500.0
2013-04-08 14:05:00,48.55,48.56,48.52,48.54,24100.0,42.1458,42.1544,42.1197,42.1371,24100.0
2013-04-08 14:10:00,48.53,48.54,48.46,48.47,29600.0,42.1284,42.1371,42.0676,42.0763,29600.0
2013-04-08 14:15:00,48.49,48.51,48.47,48.5,26300.0,42.0937,42.111,42.0763,42.1024,26300.0
2013-04-08 14:20:00,48.5,48.54,48.49,48.5,16200.0,42.1024,42.1371,42.0937,42.1024,16200.0
2013-04-08 14:25:00,48.51,48.54,48.35,48.35,35500.0,42.111,42.1371,41.9721,41.9721,35500.0
2013-04-08 14:30:00,48.35,48.37,48.31,48.31,28300.0,41.9721,41.9895,41.9374,41.9374,28300.0
2013-04-08 14:35:00,48.32,48.33,48.3,48.33,9300.0,41.9461,41.9548,41.9287,41.9548,9300.0
2013-04-08 14:40:00,48.33,48.34,48.25,48.25,11100.0,41.9548,41.9635,41.8853,41.8853,11100.0
2013-04-08 14:45:00,48.26,48.27,48.2,48.25,22000.0,41.894,41.9027,41.8419,41.8853,22000.0
2013-04-08 14:50:00,48.25,48.44,48.25,48.44,48200.0,41.8853,42.0503,41.8853,42.0503,48200.0
2013-04-08 14:55:00,48.44,48.45,48.34,48.35,18700.0,42.0503,42.059,41.9635,41.9721,18700.0
2013-04-08 15:00:00,48.35,48.51,48.34,48.47,30300.0,41.9721,42.111,41.9635,42.0763,30300.0
2013-04-08 15:05:00,48.46,48.58,48.45,48.57,26800.0,42.0676,42.1718,42.059,42.1631,26800.0
2013-04-08 15:10:00,48.56,48.6,48.48,48.55,18200.0,42.1544,42.1892,42.085,42.1458,18200.0
2013-04-08 15:15:00,48.55,48.55,48.37,48.42,17700.0,42.1458,42.1458,41.9895,42.0329,17700.0
2013-04-08 15:20:00,48.45,48.5,48.42,48.49,21100.0,42.059,42.1024,42.0329,42.0937,21100.0
2013-04-08 15:25:00,48.49,48.5,48.47,48.5,11400.0,42.0937,42.1024,42.0763,42.1024,11400.0
2013-04-08 15:30:00,48.49,48.57,48.47,48.51,50100.0,42.0937,42.1631,42.0763,42.111,50100.0
2013-04-08 15:35:00,48.52,48.53,48.46,48.49,24200.0,42.1197,42.1284,42.0676,42.0937,24200.0
2013-04-08 15:40:00,48.5,48.5,48.43,48.45,20100.0,42.1024,42.1024,42.0416,42.059,20100.0
2013-04-08 15:45:00,48.45,48.48,48.41,48.42,42800.0,42.059,42.085,42.0242,42.0329,42800.0
2013-04-08 15:50:00,48.43,48.51,48.41,48.49,74000.0,42.0416,42.111,42.0242,42.0937,74000.0
2013-04-08 15:55:00,48.48,48.58,48.43,48.56,98400.0,42.085,42.1718,42.0416,42.1544,98400.0
2013-04-09 09:30:00,48.59,48.59,48.4,48.41,31200.0,42.1805,42.1805,42.0156,42.0242,31200.0
2013-04-09 09:35:00,48.42,48.46,48.38,48.45,9200.0,42.0329,42.0676,41.9982,42.059,9200.0
2013-04-09 09:40:00,48.47,48.52,48.45,48.48,6300.0,42.0763,42.1197,42.059,42.085,6300.0
2013-04-09 09:45:00,48.45,48.59,48.45,48.55,12000.0,42.059,42.1805,42.059,42.1458,12000.0
2013-04-09 09:50:00,48.52,48.54,48.49,48.51,7900.0,42.1197,42.1371,42.0937,42.111,7900.0
2013-04-09 09:55:00,48.52,48.54,48.44,48.45,7200.0,42.1197,42.1371,42.0503,42.059,7200.0
2013-04-09 10:00:00,48.48,48.49,48.39,48.4,6900.0,42.085,42.0937,42.0069,42.0156,6900.0
2013-04-09 10:05:00,48.41,48.5,48.41,48.48,5900.0,42.0242,42.1024,42.0242,42.085,5900.0
2013-04-09 10:10:00,48.46,48.49,48.41,48.41,8300.0,42.0676,42.0937,42.0242,42.0242,8300.0
2013-04-09 10:15:00,48.43,48.48,48.42,48.44,9000.0,42.0416,42.085,42.0329,42.0503,9000.0
2013-04-09 10:20:00,48.43,48.56,48.43,48.56,11200.0,42.0416,42.1544,42.0416,42.1544,11200.0
2013-04-09 10:25:00,48.56,48.61,48.56,48.59,6100.0,42.1544,42.1978,42.1544,42.1805,6100.0
2013-04-09 10:30:00,48.59,48.59,48.5,48.5,9200.0,42.1805,42.1805,42.1024,42.1024,9200.0
2013-04-09 10:35:00,48.49,48.52,48.45,48.48,11100.0,42.0937,42.1197,42.059,42.085,11100.0
2013-04-09 10:40:00,48.48,48.5,48.4,48.45,8000.0,42.085,42.1024,42.0156,42.059,8000.0
2013-04-09 10:45:00,48.44,48.45,48.4,48.43,84700.0,42.0503,42.059,42.0156,42.0416,84700.0
2013-04-09 10:50:00,48.42,48.43,48.4,48.41,15700.0,42.0329,42.0416,42.0156,42.0242,15700.0
2013-04-09 10:55:00,48.41,48.43,48.39,48.43,116700.0,42.0242,42.0416,42.0069,42.0416,116700.0
2013-04-09 11:00:00,48.42,48.45,48.36,48.36,320800.0,42.0329,42.059,41.9808,41.9808,320800.0
2013-04-09 11:05:00,48.38,48.4,48.25,48.34,21300.0,41.9982,42.0156,41.8853,41.9635,21300.0
2013-04-09 11:10:00,48.33,48.37,48.32,48.35,3900.0,41.9548,41.9895,41.9461,41.9721,3900.0
2013-04-09 11:15:00,48.35,48.41,48.35,48.41,14500.0,41.9721,42.0242,41.9721,42.0242,14500.0
2013-04-09 11:20:00,48.41,48.51,48.41,48.45,76400.0,42.0242,42.111,42.0242,42.059,76400.0
2013-04-09 11:25:00,48.46,48.48,48.41,48.45,10200.0,42.0676,42.085,42.0242,42.059,10200.0
2013-04-09 11:30:00,48.45,48.51,48.44,48.5,9900.0,42.059,42.111,42.0503,42.1024,9900.0
2013-04-09 11:35:00,48.51,48.54,48.49,48.5,11700.0,42.111,42.1371,42.0937,42.1024,11700.0
2013-04-09 11:40:00,48.5,48.5,48.45,48.5,29000.0,42.1024,42.1024,42.059,42.1024,29000.0
2013-04-09 11:45:00,48.49,48.6,48.48,48.52,11500.0,42.0937,42.1892,42.085,42.1197,11500.0
2013-04-09 11:50:00,48.53,48.56,48.5,48.53,17500.0,42.1284,42.1544,42.1024,42.1284,17500.0
2013-04-09 11:55:00,48.53,48.57,48.51,48.52,14100.0,42.1284,42.1631,42.111,42.1197,14100.0
2013-04-09 12:00:00,48.52,48.53,48.45,48.52,9400.0,42.1197,42.1284,42.059,42.1197,9400.0
2013-04-09 12:05:00,48.51,48.67,48.49,48.64,30300.0,42.111,42.2499,42.0937,42.2239,30300.0
2013-04-09 12:10:00,48.63,48.63,48.52,48.52,7800.0,42.2152,42.2152,42.1197,42.1197,7800.0
2013-04-09 12:15:00,48.52,48.53,48.48,48.52,10300.0,42.1197,42.1284,42.085,42.1197,10300.0
2013-04-09 12:20:00,48.52,48.52,48.47,48.49,4200.0,42.1197,42.1197,42.0763,42.0937,4200.0
2013-04-09 12:25:00,48.51,48.57,48.5,48.57,5100.0,42.111,42.1631,42.1024,42.1631,5100.0
2013-04-09 12:30:00,48.57,48.67,48.57,48.64,7600.0,42.1631,42.2499,42.1631,42.2239,7600.0
2013-04-09 12:35:00,48.64,48.69,48.59,48.66,24700.0,42.2239,42.2673,42.1805,42.2413,24700.0
2013-04-09 12:40:00,48.66,48.81,48.66,48.8,70300.0,42.2413,42.3715,42.2413,42.3628,70300.0
2013-04-09 12:45:00,48.81,48.88,48.72,48.72,47300.0,42.3715,42.4322,42.2933,42.2933,47300.0
2013-04-09 12:50:00,48.7,48.75,48.69,48.69,4600.0,42.276,42.3194,42.2673,42.2673,4600.0
2013-04-09 12:55:00,48.68,48.69,48.66,48.69,7300.0,42.2586,42.2673,42.2413,42.2673,7300.0
2013-04-09 13:00:00,48.71,48.74,48.68,48.68,3200.0,42.2847,42.3107,42.2586,42.2586,3200.0
2013-04-09 13:05:00,48.68,48.68,48.64,48.66,2300.0,42.2586,42.2586,42.2239,42.2413,2300.0
2013-04-09 13:10:00,48.66,48.66,48.6,48.6,6100.0,42.2413,42.2413,42.1892,42.1892,6100.0
2013-04-09 13:15:00,48.6,48.73,48.59,48.72,9700.0,42.1892,42.302,42.1805,42.2933,9700.0
2013-04-09 13:20:00,48.73,48.83,48.72,48.83,22400.0,42.302,42.3888,42.2933,42.3888,22400.0
2013-04-09 13:25:00,48.83,48.87,48.8,48.8,16500.0,42.3888,42.4236,42.3628,42.3628,16500.0
2013-04-09 13:30:00,48.79,48.84,48.76,48.76,10400.0,42.3541,42.3975,42.3281,42.3281,10400.0
2013-04-09 13:35:00,48.77,48.78,48.76,48.77,4300.0,42.3367,42.3454,42.3281,42.3367,4300.0
2013-04-09 13:40:00,48.78,48.8,48.77,48.77,4800.0,42.3454,42.3628,42.3367,42.3367,4800.0
2013-04-09 13:45:00,48.78,48.8,48.74,48.77,14200.0,42.3454,42.3628,42.3107,42.3367,14200.0
2013-04-09 13:50:00,48.77,48.77,48.69,48.7,254800.0,42.3367,42.3367,42.2673,42.276,254800.0
2013-04-09 13:55:00,48.69,48.69,48.56,48.59,114700.0,42.2673,42.2673,42.1544,42.1805,114700.0
2013-04-09 14:00:00,48.58,48.62,48.57,48.57,14100.0,42.1718,42.2065,42.1631,42.1631,14100.0
2013-04-09 14:05:00,48.58,48.61,48.58,48.6,4900.0,42.1718,42.1978,42.1718,42.1892,4900.0
2013-04-09 14:10:00,48.59,48.6,48.52,48.59,15600.0,42.1805,42.1892,42.1197,42.1805,15600.0
2013-04-09 14:15:00,48.6,48.61,48.55,48.56,6200.0,42.1892,42.1978,42.1458,42.1544,6200.0
2013-04-09 14:20:00,48.56,48.59,48.53,48.59,15500.0,42.1544,42.1805,42.1284,42.1805,15500.0
2013-04-09 14:25:00,48.58,48.63,48.55,48.63,44600.0,42.1718,42.2152,42.1458,42.2152,44600.0
2013-04-09 14:30:00,48.63,48.72,48.62,48.71,10800.0,42.2152,42.2933,42.2065,42.2847,10800.0
2013-04-09 14:35:00,48.72,48.75,48.72,48.73,12000.0,42.2933,42.3194,42.2933,42.302,12000.0
2013-04-09 14:40:00,48.73,48.74,48.65,48.68,23000.0,42.302,42.3107,42.2326,42.2586,23000.0
2013-04-09 14:45:00,48.67,48.67,48.55,48.55,18200.0,42.2499,42.2499,42.1458,42.1458,18200.0
2013-04-09 14:50:00,48.55,48.59,48.55,48.57,31200.0,42.1458,42.1805,42.1458,42.1631,31200.0
2013-04-09 14:55:00,48.55,48.55,48.46,48.5,21400.0,42.1458,42.1458,42.0676,42.1024,21400.0
2013-04-09 15:00:00,48.5,48.55,48.49,48.53,43200.0,42.1024,42.1458,42.0937,42.1284,43200.0
2013-04-09 15:05:00,48.52,48.57,48.51,48.51,36300.0,42.1197,42.1631,42.111,42.111,36300.0
2013-04-09 15:10:00,48.5,48.53,48.47,48.53,19300.0,42.1024,42.1284,42.0763,42.1284,19300.0
2013-04-09 15:15:00,48.52,48.53,48.5,48.53,18500.0,42.1197,42.1284,42.1024,42.1284,18500.0
2013-04-09 15:20:00,48.52,48.53,48.5,48.53,23400.0,42.1197,42.1284,42.1024,42.1284,23400.0
2013-04-09 15:25:00,48.53,48.55,48.49,48.5,30400.0,42.1284,42.1458,42.0937,42.1024,30400.0
2013-04-09 15:30:00,48.5,48.51,48.47,48.5,29600.0,42.1024,42.111,42.0763,42.1024,29600.0
2013-04-09 15:35:00,48.5,48.51,48.42,48.5,56200.0,42.1024,42.111,42.0329,42.1024,56200.0
2013-04-09 15:40:00,48.5,48.54,48.5,48.5,58500.0,42.1024,42.1371,42.1024,42.1024,58500.0
2013-04-09 15:45:00,48.5,48.54,48.5,48.54,60200.0,42.1024,42.1371,42.1024,42.1371,60200.0
2013-04-09 15:50:00,48.55,48.57,48.5,48.53,64700.0,42.1458,42.1631,42.1024,42.1284,64700.0
2013-04-09 15:55:00,48.54,48.64,48.52,48.63,247400.0,42.1371,42.2239,42.1197,42.2152,247400.0
2013-04-10 09:30:00,48.5,49.12,48.5,48.75,110000.0,42.1024,42.6406,42.1024,42.3194,110000.0
2013-04-10 09:35:00,48.76,49.01,48.74,48.98,115100.0,42.3281,42.5451,42.3107,42.519,115100.0
2013-04-10 09:40:00,48.95,49.01,48.77,48.89,299800.0,42.493,42.5451,42.3367,42.4409,299800.0
2013-04-10 09:45:00,48.9,48.92,48.56,48.82,57000.0,42.4496,42.467,42.1544,42.3801,57000.0
2013-04-10 09:50:00,48.87,48.9,48.82,48.88,42700.0,42.4236,42.4496,42.3801,42.4322,42700.0
2013-04-10 09:55:00,48.87,49.08,48.85,49.07,46900.0,42.4236,42.6059,42.4062,42.5972,46900.0
2013-04-10 10:00:00,49.08,49.08,48.88,49.0,52900.0,42.6059,42.6059,42.4322,42.5364,52900.0
2013-04-10 10:05:00,49.0,49.05,48.95,49.0,57800.0,42.5364,42.5798,42.493,42.5364,57800.0
2013-04-10 10:10:00,49.0,49.03,48.92,49.0,71300.0,42.5364,42.5624,42.467,42.5364,71300.0
2013-04-10 10:15:00,48.99,48.99,48.7,48.82,61300.0,42.5277,42.5277,42.276,42.3801,61300.0
2013-04-10 10:20:00,48.85,48.9,48.77,48.8,27800.0,42.4062,42.4496,42.3367,42.3628,27800.0
2013-04-10 10:25:00,48.8,48.83,48.77,48.79,7200.0,42.3628,42.3888,42.3367,42.3541,7200.0
2013-04-10 10:30:00,48.79,48.79,48.54,48.54,24000.0,42.3541,42.3541,42.1371,42.1371,24000.0
2013-04-10 10:35:00,48.54,48.61,48.27,48.57,49100.0,42.1371,42.1978,41.9027,42.1631,49100.0
2013-04-10 10:40:00,48.57,48.58,48.34,48.38,43400.0,42.1631,42.1718,41.9635,41.9982,43400.0
2013-04-10 10:45:00,48.4,48.48,48.3,48.3,27100.0,42.0156,42.085,41.9287,41.9287,27100.0
2013-04-10 10:50:00,48.33,48.44,48.3,48.34,34300.0,41.9548,42.0503,41.9287,41.9635,34300.0
2013-04-10 10:55:00,48.36,48.39,48.2,48.38,36100.0,41.9808,42.0069,41.8419,41.9982,36100.0
2013-04-10 11:00:00,48.38,48.53,48.38,48.5,26200.0,41.9982,42.1284,41.9982,42.1024,26200.0
2013-04-10 11:05:00,48.49,48.64,48.48,48.62,41400.0,42.0937,42.2239,42.085,42.2065,41400.0
2013-04-10 11:10:00,48.62,48.81,48.62,48.72,54500.0,42.2065,42.3715,42.2065,42.2933,54500.0
2013-04-10 11:15:00,48.69,48.79,48.59,48.78,80400.0,42.2673,42.3541,42.1805,42.3454,80400.0
2013-04-10 11:20:00,48.77,48.79,48.75,48.77,13400.0,42.3367,42.3541,42.3194,42.3367,13400.0
2013-04-10 11:25:00,48.77,48.95,48.77,48.8,39400.0,42.3367,42.493,42.3367,42.3628,39400.0
2013-04-10 11:30:00,48.83,48.91,48.79,48.89,43500.0,42.3888,42.4583,42.3541,42.4409,43500.0
2013-04-10 11:35:00,48.89,48.94,48.79,48.92,21900.0,42.4409,42.4843,42.3541,42.467,21900.0
2013-04-10 11:40:00,48.92,49.15,48.92,49.1,190500.0,42.467,42.6666,42.467,42.6232,190500.0
2013-04-10 11:45:00,49.1,49.12,48.93,49.0,115100.0,42.6232,42.6406,42.4756,42.5364,115100.0
2013-04-10 11:50:00,49.03,49.06,48.98,49.0,45000.0,42.5624,42.5885,42.519,42.5364,45000.0
2013-04-10 11:55:00,49.0,49.01,48.98,49.0,21400.0,42.5364,42.5451,42.519,42.5364,21400.0
2013-04-10 12:00:00,48.99,49.0,48.94,48.98,20600.0,42.5277,42.5364,42.4843,42.519,20600.0
2013-04-10 12:05:00,48.97,49.0,48.9,48.93,25900.0,42.5104,42.5364,42.4496,42.4756,25900.0
2013-04-10 12:10:00,48.93,48.99,48.89,48.89,30600.0,42.4756,42.5277,42.4409,42.4409,30600.0
2013-04-10 12:15:00,48.91,48.97,48.89,48.92,26400.0,42.4583,42.5104,42.4409,42.467,26400.0
2013-04-10 12:20:00,48.9,48.9,48.85,48.88,9800.0,42.4496,42.4496,42.4062,42.4322,9800.0
2013-04-10 12:25:00,48.87,48.93,48.83,48.9,22800.0,42.4236,42.4756,42.3888,42.4496,22800.0
2013-04-10 12:30:00,48.9,48.91,48.81,48.82,7200.0,42.4496,42.4583,42.3715,42.3801,7200.0
2013-04-10 12:35:00,48.81,48.82,48.58,48.64,26200.0,42.3715,42.3801,42.1718,42.2239,26200.0
2013-04-10 12:40:00,48.62,48.66,48.51,48.59,30800.0,42.2065,42.2413,42.111,42.1805,30800.0
2013-04-10 12:45:00,48.58,48.63,48.45,48.55,31500.0,42.1718,42.2152,42.059,42.1458,31500.0
2013-04-10 12:50:00,48.57,48.6,48.55,48.57,25000.0,42.1631,42.1892,42.1458,42.1631,25000.0
2013-04-10 12:55:00,48.57,48.59,48.57,48.59,10500.0,42.1631,42.1805,42.1631,42.1805,10500.0
2013-04-10 13:00:00,48.58,48.6,48.5,48.5,7800.0,42.1718,42.1892,42.1024,42.1024,7800.0
2013-04-10 13:05:00,48.49,48.49,48.39,48.43,12200.0,42.0937,42.0937,42.0069,42.0416,12200.0
2013-04-10 13:10:00,48.43,48.49,48.43,48.43,7900.0,42.0416,42.0937,42.0416,42.0416,7900.0
2013-04-10 13:15:00,48.45,48.5,48.45,48.46,8000.0,42.059,42.1024,42.059,42.0676,8000.0
2013-04-10 13:20:00,48.45,48.49,48.44,48.45,10100.0,42.059,42.0937,42.0503,42.059,10100.0
2013-04-10 13:25:00,48.45,48.46,48.4,48.42,29200.0,42.059,42.0676,42.0156,42.0329,29200.0
2013-04-10 13:30:00,48.41,48.43,48.3,48.31,10900.0,42.0242,42.0416,41.9287,41.9374,10900.0
2013-04-10 13:35:00,48.3,48.31,48.29,48.3,38000.0,41.9287,41.9374,41.9201,41.9287,38000.0
2013-04-10 13:40:00,48.31,48.55,48.3,48.53,47700.0,41.9374,42.1458,41.9287,42.1284,47700.0
2013-04-10 13:45:00,48.54,48.55,48.51,48.54,7500.0,42.1371,42.1458,42.111,42.1371,7500.0
2013-04-10 13:50:00,48.55,48.65,48.53,48.65,21000.0,42.1458,42.2326,42.1284,42.2326,21000.0
2013-04-10 13:55:00,48.64,48.66,48.63,48.65,17300.0,42.2239,42.2413,42.2152,42.2326,17300.0
2013-04-10 14:00:00,48.66,48.75,48.65,48.72,32300.0,42.2413,42.3194,42.2326,42.2933,32300.0
2013-04-10 14:05:00,48.72,48.77,48.7,48.76,16800.0,42.2933,42.3367,42.276,42.3281,16800.0
2013-04-10 14:10:00,48.75,48.75,48.72,48.74,8600.0,42.3194,42.3194,42.2933,42.3107,8600.0
2013-04-10 14:15:00,48.73,48.79,48.73,48.79,87200.0,42.302,42.3541,42.302,42.3541,87200.0
2013-04-10 14:20:00,48.79,48.85,48.79,48.83,109800.0,42.3541,42.4062,42.3541,42.3888,109800.0
2013-04-10 14:25:00,48.83,48.85,48.74,48.74,58200.0,42.3888,42.4062,42.3107,42.3107,58200.0
2013-04-10 14:30:00,48.73,48.75,48.7,48.73,15600.0,42.302,42.3194,42.276,42.302,15600.0
2013-04-10 14:35:00,48.75,48.77,48.74,48.76,16400.0,42.3194,42.3367,42.3107,42.3281,16400.0
2013-04-10 14:40:00,48.76,48.85,48.74,48.81,176700.0,42.3281,42.4062,42.3107,42.3715,176700.0
2013-04-10 14:45:00,48.82,48.82,48.72,48.75,160200.0,42.3801,42.3801,42.2933,42.3194,160200.0
2013-04-10 14:50:00,48.75,48.76,48.71,48.75,28400.0,42.3194,42.3281,42.2847,42.3194,28400.0
2013-04-10 14:55:00,48.76,48.77,48.71,48.76,23300.0,42.3281,42.3367,42.2847,42.3281,23300.0
2013-04-10 15:00:00,48.77,48.77,48.72,48.75,22100.0,42.3367,42.3367,42.2933,42.3194,22100.0
2013-04-10 15:05:00,48.75,48.75,48.64,48.64,26000.0,42.3194,42.3194,42.2239,42.2239,26000.0
2013-04-10 15:10:00,48.64,48.72,48.64,48.7,9300.0,42.2239,42.2933,42.2239,42.276,9300.0
2013-04-10 15:15:00,48.7,48.77,48.7,48.76,12200.0,42.276,42.3367,42.276,42.3281,12200.0
2013-04-10 15:20:00,48.76,48.85,48.75,48.77,28200.0,42.3281,42.4062,42.3194,42.3367,28200.0
2013-04-10 15:25:00,48.77,48.81,48.77,48.8,196400.0,42.3367,42.3715,42.3367,42.3628,196400.0
2013-04-10 15:30:00,48.8,48.85,48.78,48.83,224100.0,42.3628,42.4062,42.3454,42.3888,224100.0
2013-04-10 15:35:00,48.84,48.84,48.82,48.84,39100.0,42.3975,42.3975,42.3801,42.3975,39100.0
2013-04-10 15:40:00,48.84,48.85,48.81,48.82,59200.0,42.3975,42.4062,42.3715,42.3801,59200.0
2013-04-10 15:45:00,48.83,48.85,48.82,48.84,53600.0,42.3888,42.4062,42.3801,42.3975,53600.0
2013-04-10 15:50:00,48.84,48.85,48.79,48.79,162300.0,42.3975,42.4062,42.3541,42.3541,162300.0
2013-04-10 15:55:00,48.8,48.81,48.74,48.76,196500.0,42.3628,42.3715,42.3107,42.3281,196500.0
2013-04-11 09:30:00,48.05,48.74,48.03,48.34,122000.0,41.7117,42.3107,41.6944,41.9635,122000.0
2013-04-11 09:35:00,48.34,48.63,48.2,48.63,37700.0,41.9635,42.2152,41.8419,42.2152,37700.0
2013-04-11 09:40:00,48.6,48.97,48.6,48.94,50600.0,42.1892,42.5104,42.1892,42.4843,50600.0
2013-04-11 09:45:00,48.93,49.0,48.81,48.88,106200.0,42.4756,42.5364,42.3715,42.4322,106200.0
2013-04-11 09:50:00,48.86,49.04,48.86,48.91,49300.0,42.4149,42.5711,42.4149,42.4583,49300.0
2013-04-11 09:55:00,48.91,48.96,48.84,48.87,57400.0,42.4583,42.5017,42.3975,42.4236,57400.0
2013-04-11 10:00:00,48.91,48.95,48.9,48.95,138400.0,42.4583,42.493,42.4496,42.493,138400.0
2013-04-11 10:05:00,48.95,48.99,48.94,48.98,61000.0,42.493,42.5277,42.4843,42.519,61000.0
2013-04-11 10:10:00,48.99,48.99,48.7,48.89,140500.0,42.5277,42.5277,42.276,42.4409,140500.0
2013-04-11 10:15:00,48.91,48.99,48.88,48.94,24400.0,42.4583,42.5277,42.4322,42.4843,24400.0
2013-04-11 10:20:00,48.94,48.99,48.92,48.98,62800.0,42.4843,42.5277,42.467,42.519,62800.0
2013-04-11 10:25:00,48.94,48.99,48.92,48.96,52500.0,42.4843,42.5277,42.467,42.5017,52500.0
2013-04-11 10:30:00,48.95,48.98,48.94,48.94,41100.0,42.493,42.519,42.4843,42.4843,41100.0
2013-04-11 10:35:00,48.96,48.97,48.93,48.96,41300.0,42.5017,42.5104,42.4756,42.5017,41300.0
2013-04-11 10:40:00,48.96,48.96,48.83,48.88,19300.0,42.5017,42.5017,42.3888,42.4322,19300.0
2013-04-11 10:45:00,48.88,48.9,48.81,48.89,16300.0,42.4322,42.4496,42.3715,42.4409,16300.0
2013-04-11 10:50:00,48.89,48.94,48.86,48.9,16500.0,42.4409,42.4843,42.4149,42.4496,16500.0
2013-04-11 10:55:00,48.91,48.95,48.83,48.93,10700.0,42.4583,42.493,42.3888,42.4756,10700.0
2013-04-11 11:00:00,48.93,48.94,48.86,48.89,11500.0,42.4756,42.4843,42.4149,42.4409,11500.0
2013-04-11 11:05:00,48.89,48.9,48.82,48.84,28400.0,42.4409,42.4496,42.3801,42.3975,28400.0
2013-04-11 11:10:00,48.85,48.95,48.84,48.95,23300.0,42.4062,42.493,42.3975,42.493,23300.0
2013-04-11 11:15:00,48.95,48.97,48.92,48.94,43900.0,42.493,42.5104,42.467,42.4843,43900.0
2013-04-11 11:20:00,48.94,48.96,48.9,48.95,19600.0,42.4843,42.5017,42.4496,42.493,19600.0
2013-04-11 11:25:00,48.95,48.98,48.94,48.96,20900.0,42.493,42.519,42.4843,42.5017,20900.0
2013-04-11 11:30:00,48.97,48.98,48.92,48.94,11400.0,42.5104,42.519,42.467,42.4843,11400.0
2013-04-11 11:35:00,48.94,48.94,48.9,48.9,31100.0,42.4843,42.4843,42.4496,42.4496,31100.0
2013-04-11 11:40:00,48.9,48.94,48.88,48.88,28300.0,42.4496,42.4843,42.4322,42.4322,28300.0
2013-04-11 11:45:00,48.88,48.9,48.87,48.9,19600.0,42.4322,42.4496,42.4236,42.4496,19600.0
2013-04-11 11:50:00,48.9,48.92,48.9,48.91,21500.0,42.4496,42.467,42.4496,42.4583,21500.0
2013-04-11 11:55:00,48.9,48.93,48.89,48.93,25900.0,42.4496,42.4756,42.4409,42.4756,25900.0
2013-04-11 12:00:00,48.93,48.94,48.91,48.92,18000.0,42.4756,42.4843,42.4583,42.467,18000.0
2013-04-11 12:05:00,48.91,48.96,48.91,48.93,21800.0,42.4583,42.5017,42.4583,42.4756,21800.0
2013-04-11 12:10:00,48.93,48.95,48.91,48.95,37200.0,42.4756,42.493,42.4583,42.493,37200.0
2013-04-11 12:15:00,48.95,49.0,48.94,48.96,112400.0,42.493,42.5364,42.4843,42.5017,112400.0
2013-04-11 12:20:00,48.97,49.19,48.97,49.11,106000.0,42.5104,42.7013,42.5104,42.6319,106000.0
2013-04-11 12:25:00,49.12,49.18,49.12,49.16,17400.0,42.6406,42.6927,42.6406,42.6753,17400.0
2013-04-11 12:30:00,49.16,49.16,49.13,49.14,6800.0,42.6753,42.6753,42.6493,42.6579,6800.0
2013-04-11 12:35:00,49.14,49.15,49.11,49.14,8600.0,42.6579,42.6666,42.6319,42.6579,8600.0
2013-04-11 12:40:00,49.14,49.17,49.14,49.15,40800.0,42.6579,42.684,42.6579,42.6666,40800.0
2013-04-11 12:45:00,49.15,49.15,49.08,49.1,12000.0,42.6666,42.6666,42.6059,42.6232,12000.0
2013-04-11 12:50:00,49.12,49.14,49.1,49.12,6700.0,42.6406,42.6579,42.6232,42.6406,6700.0
2013-04-11 12:55:00,49.14,49.2,49.14,49.17,59700.0,42.6579,42.71,42.6579,42.684,59700.0
2013-04-11 13:00:00,49.16,49.22,49.15,49.22,20900.0,42.6753,42.7274,42.6666,42.7274,20900.0
2013-04-11 13:05:00,49.22,49.22,49.17,49.18,12700.0,42.7274,42.7274,42.684,42.6927,12700.0
2013-04-11 13:10:00,49.19,49.2,49.13,49.13,34000.0,42.7013,42.71,42.6493,42.6493,34000.0
2013-04-11 13:15:00,49.13,49.13,49.04,49.05,11100.0,42.6493,42.6493,42.5711,42.5798,11100.0
2013-04-11 13:20:00,49.06,49.11,49.0,49.01,13400.0,42.5885,42.6319,42.5364,42.5451,13400.0
2013-04-11 13:25:00,49.03,49.06,49.03,49.04,3000.0,42.5624,42.5885,42.5624,42.5711,3000.0
2013-04-11 13:30:00,49.04,49.08,49.02,49.08,9400.0,42.5711,42.6059,42.5538,42.6059,9400.0
2013-04-11 13:35:00,49.07,49.17,49.07,49.17,9200.0,42.5972,42.684,42.5972,42.684,9200.0
2013-04-11 13:40:00,49.17,49.2,49.15,49.2,16900.0,42.684,42.71,42.6666,42.71,16900.0
2013-04-11 13:45:00,49.19,49.51,49.19,49.45,134900.0,42.7013,42.9791,42.7013,42.927,134900.0
2013-04-11 13:50:00,49.46,49.54,49.35,49.35,32600.0,42.9357,43.0052,42.8402,42.8402,32600.0
2013-04-11 13:55:00,49.33,49.34,49.24,49.25,28300.0,42.8229,42.8316,42.7447,42.7534,28300.0
2013-04-11 14:00:00,49.25,49.25,49.2,49.21,27800.0,42.7534,42.7534,42.71,42.7187,27800.0
2013-04-11 14:05:00,49.19,49.3,49.19,49.21,30300.0,42.7013,42.7968,42.7013,42.7187,30300.0
2013-04-11 14:10:00,49.2,49.28,49.2,49.26,16700.0,42.71,42.7795,42.71,42.7621,16700.0
2013-04-11 14:15:00,49.26,49.3,49.25,49.29,12800.0,42.7621,42.7968,42.7534,42.7882,12800.0
2013-04-11 14:20:00,49.29,49.3,49.28,49.3,18300.0,42.7882,42.7968,42.7795,42.7968,18300.0
2013-04-11 14:25:00,49.3,49.3,49.29,49.3,23000.0,42.7968,42.7968,42.7882,42.7968,23000.0
2013-04-11 14:30:00,49.3,49.38,49.3,49.35,27500.0,42.7968,42.8663,42.7968,42.8402,27500.0
2013-04-11 14:35:00,49.35,49.4,49.34,49.36,20500.0,42.8402,42.8836,42.8316,42.8489,20500.0
2013-04-11 14:40:00,49.36,49.4,49.34,49.4,11700.0,42.8489,42.8836,42.8316,42.8836,11700.0
2013-04-11 14:45:00,49.4,49.5,49.4,49.44,36200.0,42.8836,42.9704,42.8836,42.9184,36200.0
2013-04-11 14:50:00,49.44,49.5,49.42,49.48,19300.0,42.9184,42.9704,42.901,42.9531,19300.0
2013-04-11 14:55:00,49.47,49.5,49.43,49.44,31100.0,42.9444,42.9704,42.9097,42.9184,31100.0
2013-04-11 15:00:00,49.45,49.45,49.36,49.37,37200.0,42.927,42.927,42.8489,42.8576,37200.0
2013-04-11 15:05:00,49.38,49.42,49.37,49.41,23800.0,42.8663,42.901,42.8576,42.8923,23800.0
2013-04-11 15:10:00,49.4,49.41,49.37,49.39,25200.0,42.8836,42.8923,42.8576,42.875,25200.0
2013-04-11 15:15:00,49.4,49.4,49.34,49.34,113100.0,42.8836,42.8836,42.8316,42.8316,113100.0
2013-04-11 15:20:00,49.34,49.37,49.32,49.37,55800.0,42.8316,42.8576,42.8142,42.8576,55800.0
2013-04-11 15:25:00,49.38,49.45,49.33,49.35,44300.0,42.8663,42.927,42.8229,42.8402,44300.0
2013-04-11 15:30:00,49.36,49.49,49.36,49.49,49400.0,42.8489,42.9618,42.8489,42.9618,49400.0
2013-04-11 15:35:00,49.49,49.5,49.41,49.49,38800.0,42.9618,42.9704,42.8923,42.9618,38800.0
2013-04-11 15:40:00,49.48,49.5,49.45,49.5,43100.0,42.9531,42.9704,42.927,42.9704,43100.0
2013-04-11 15:45:00,49.49,49.5,49.43,49.43,74300.0,42.9618,42.9704,42.9097,42.9097,74300.0
2013-04-11 15:50:00,49.44,49.44,49.38,49.39,73500.0,42.9184,42.9184,42.8663,42.875,73500.0
2013-04-11 15:55:00,49.4,49.42,49.38,49.39,92700.0,42.8836,42.901,42.8663,42.875,92700.0
2013-04-12 09:30:00,48.98,49.32,48.92,49.32,55000.0,42.519,42.8142,42.467,42.8142,55000.0
2013-04-12 09:35:00,49.31,49.47,49.31,49.45,31500.0,42.8055,42.9444,42.8055,42.927,31500.0
2013-04-12 09:40:00,49.41,49.45,49.34,49.4,63200.0,42.8923,42.927,42.8316,42.8836,63200.0
2013-04-12 09:45:00,49.4,49.54,49.4,49.47,34200.0,42.8836,43.0052,42.8836,42.9444,34200.0
2013-04-12 09:50:00,49.47,49.49,49.42,49.45,27600.0,42.9444,42.9618,42.901,42.927,27600.0
2013-04-12 09:55:00,49.45,49.49,49.3,49.31,33100.0,42.927,42.9618,42.7968,42.8055,33100.0
2013-04-12 10:00:00,49.35,49.4,49.2,49.34,12000.0,42.8402,42.8836,42.71,42.8316,12000.0
2013-04-12 10:05:00,49.36,49.39,49.32,49.39,9300.0,42.8489,42.875,42.8142,42.875,9300.0
2013-04-12 10:10:00,49.39,49.4,49.32,49.34,12800.0,42.875,42.8836,42.8142,42.8316,12800.0
2013-04-12 10:15:00,49.35,49.41,49.32,49.33,17700.0,42.8402,42.8923,42.8142,42.8229,17700.0
2013-04-12 10:20:00,49.35,49.4,49.26,49.29,49900.0,42.8402,42.8836,42.7621,42.7882,49900.0
2013-04-12 10:25:00,49.27,49.35,49.22,49.26,24800.0,42.7708,42.8402,42.7274,42.7621,24800.0
2013-04-12 10:30:00,49.27,49.27,49.2,49.2,10700.0,42.7708,42.7708,42.71,42.71,10700.0
2013-04-12 10:35:00,49.22,49.26,49.17,49.23,23900.0,42.7274,42.7621,42.684,42.7361,23900.0
2013-04-12 10:40:00,49.21,49.25,49.08,49.22,59800.0,42.7187,42.7534,42.6059,42.7274,59800.0
2013-04-12 10:45:00,49.17,49.17,48.91,48.94,14000.0,42.684,42.684,42.4583,42.4843,14000.0
2013-04-12 10:50:00,48.96,49.1,48.96,49.09,11400.0,42.5017,42.6232,42.5017,42.6145,11400.0
2013-04-12 10:55:00,49.09,49.12,49.04,49.12,13800.0,42.6145,42.6406,42.5711,42.6406,13800.0
2013-04-12 11:00:00,49.12,49.15,49.11,49.12,17500.0,42.6406,42.6666,42.6319,42.6406,17500.0
2013-04-12 11:05:00,49.12,49.17,49.04,49.14,36100.0,42.6406,42.684,42.5711,42.6579,36100.0
2013-04-12 11:10:00,49.14,49.25,49.14,49.25,6500.0,42.6579,42.7534,42.6579,42.7534,6500.0
2013-04-12 11:15:00,49.25,49.39,49.23,49.39,21600.0,42.7534,42.875,42.7361,42.875,21600.0
2013-04-12 11:20:00,49.36,49.45,49.3,49.3,18300.0,42.8489,42.927,42.7968,42.7968,18300.0
2013-04-12 11:25:00,49.31,49.4,49.29,49.29,18800.0,42.8055,42.8836,42.7882,42.7882,18800.0
2013-04-12 11:30:00,49.31,49.38,49.29,49.37,23200.0,42.8055,42.8663,42.7882,42.8576,23200.0
2013-04-12 11:35:00,49.4,49.44,49.36,49.38,38000.0,42.8836,42.9184,42.8489,42.8663,38000.0
2013-04-12 11:40:00,49.42,49.42,49.31,49.32,7800.0,42.901,42.901,42.8055,42.8142,7800.0
2013-04-12 11:45:00,49.33,49.34,49.3,49.3,4300.0,42.8229,42.8316,42.7968,42.7968,4300.0
2013-04-12 11:50:00,49.3,49.32,49.29,49.31,8900.0,42.7968,42.8142,42.7882,42.8055,8900.0
2013-04-12 11:55:00,49.31,49.31,49.24,49.27,15100.0,42.8055,42.8055,42.7447,42.7708,15100.0
2013-04-12 12:00:00,49.28,49.33,49.26,49.32,19700.0,42.7795,42.8229,42.7621,42.8142,19700.0
2013-04-12 12:05:00,49.33,49.33,49.24,49.24,14600.0,42.8229,42.8229,42.7447,42.7447,14600.0
2013-04-12 12:10:00,49.25,49.25,49.2,49.2,10100.0,42.7534,42.7534,42.71,42.71,10100.0
2013-04-12 12:15:00,49.21,49.22,49.19,49.2,12900.0,42.7187,42.7274,42.7013,42.71,12900.0
2013-04-12 12:20:00,49.18,49.2,49.11,49.11,12000.0,42.6927,42.71,42.6319,42.6319,12000.0
2013-04-12 12:25:00,49.1,49.14,49.09,49.13,18900.0,42.6232,42.6579,42.6145,42.6493,18900.0
2013-04-12 12:30:00,49.13,49.15,49.1,49.1,9000.0,42.6493,42.6666,42.6232,42.6232,9000.0
2013-04-12 12:35:00,49.1,49.13,49.09,49.11,14800.0,42.6232,42.6493,42.6145,42.6319,14800.0
2013-04-12 12:40:00,49.11,49.16,49.09,49.11,14000.0,42.6319,42.6753,42.6145,42.6319,14000.0
2013-04-12 12:45:00,49.11,49.11,49.1,49.11,3200.0,42.6319,42.6319,42.6232,42.6319,3200.0
2013-04-12 12:50:00,49.1,49.11,49.04,49.06,8800.0,42.6232,42.6319,42.5711,42.5885,8800.0
2013-04-12 12:55:00,49.05,49.12,49.05,49.05,17800.0,42.5798,42.6406,42.5798,42.5798,17800.0
2013-04-12 13:00:00,49.05,49.1,49.04,49.1,3500.0,42.5798,42.6232,42.5711,42.6232,3500.0
2013-04-12 13:05:00,49.1,49.12,49.08,49.12,15000.0,42.6232,42.6406,42.6059,42.6406,15000.0
2013-04-12 13:10:00,49.1,49.11,49.07,49.08,4700.0,42.6232,42.6319,42.5972,42.6059,4700.0
2013-04-12 13:15:00,49.07,49.1,49.05,49.05,7300.0,42.5972,42.6232,42.5798,42.5798,7300.0
2013-04-12 13:20:00,49.04,49.08,49.04,49.07,2600.0,42.5711,42.6059,42.5711,42.5972,2600.0
2013-04-12 13:25:00,49.06,49.09,49.03,49.09,8700.0,42.5885,42.6145,42.5624,42.6145,8700.0
2013-04-12 13:30:00,49.09,49.11,49.08,49.09,6200.0,42.6145,42.6319,42.6059,42.6145,6200.0
2013-04-12 13:35:00,49.09,49.11,49.09,49.1,8700.0,42.6145,42.6319,42.6145,42.6232,8700.0
2013-04-12 13:40:00,49.09,49.15,49.09,49.12,36300.0,42.6145,42.6666,42.6145,42.6406,36300.0
2013-04-12 13:45:00,49.11,49.14,49.1,49.12,3300.0,42.6319,42.6579,42.6232,42.6406,3300.0
2013-04-12 13:50:00,49.13,49.13,49.08,49.08,8500.0,42.6493,42.6493,42.6059,42.6059,8500.0
2013-04-12 13:55:00,49.09,49.09,48.98,48.99,16200.0,42.6145,42.6145,42.519,42.5277,16200.0
2013-04-12 14:00:00,49.0,49.05,49.0,49.03,17700.0,42.5364,42.5798,42.5364,42.5624,17700.0
2013-04-12 14:05:00,49.01,49.07,49.01,49.07,8600.0,42.5451,42.5972,42.5451,42.5972,8600.0
2013-04-12 14:10:00,49.07,49.16,49.07,49.16,31400.0,42.5972,42.6753,42.5972,42.6753,31400.0
2013-04-12 14:15:00,49.17,49.23,49.03,49.06,88700.0,42.684,42.7361,42.5624,42.5885,88700.0
2013-04-12 14:20:00,49.05,49.19,49.05,49.16,28600.0,42.5798,42.7013,42.5798,42.6753,28600.0
2013-04-12 14:25:00,49.15,49.17,49.0,49.01,15300.0,42.6666,42.684,42.5364,42.5451,15300.0
2013-04-12 14:30:00,48.98,49.01,48.9,48.91,36500.0,42.519,42.5451,42.4496,42.4583,36500.0
2013-04-12 14:35:00,48.92,48.93,48.81,48.89,20400.0,42.467,42.4756,42.3715,42.4409,20400.0
2013-04-12 14:40:00,48.89,48.9,48.77,48.81,41700.0,42.4409,42.4496,42.3367,42.3715,41700.0
2013-04-12 14:45:00,48.82,48.92,48.82,48.91,37600.0,42.3801,42.467,42.3801,42.4583,37600.0
2013-04-12 14:50:00,48.91,48.96,48.91,48.95,18600.0,42.4583,42.5017,42.4583,42.493,18600.0
2013-04-12 14:55:00,48.96,49.02,48.95,49.0,12900.0,42.5017,42.5538,42.493,42.5364,12900.0
2013-04-12 15:00:00,49.02,49.03,49.01,49.03,3900.0,42.5538,42.5624,42.5451,42.5624,3900.0
2013-04-12 15:05:00,49.03,49.1,49.02,49.09,24200.0,42.5624,42.6232,42.5538,42.6145,24200.0
2013-04-12 15:10:00,49.09,49.17,49.08,49.15,19500.0,42.6145,42.684,42.6059,42.6666,19500.0
2013-04-12 15:15:00,49.15,49.22,49.0,49.11,58800.0,42.6666,42.7274,42.5364,42.6319,58800.0
2013-04-12 15:20:00,49.11,49.11,49.05,49.08,5400.0,42.6319,42.6319,42.5798,42.6059,5400.0
2013-04-12 15:25:00,49.09,49.1,49.01,49.01,66000.0,42.6145,42.6232,42.5451,42.5451,66000.0
2013-04-12 15:30:00,49.01,49.01,48.94,48.96,14200.0,42.5451,42.5451,42.4843,42.5017,14200.0
2013-04-12 15:35:00,48.96,49.01,48.96,48.98,15200.0,42.5017,42.5451,42.5017,42.519,15200.0
2013-04-12 15:40:00,48.98,49.04,48.94,49.03,39700.0,42.519,42.5711,42.4843,42.5624,39700.0
2013-04-12 15:45:00,49.04,49.09,49.02,49.09,54600.0,42.5711,42.6145,42.5538,42.6145,54600.0
2013-04-12 15:50:00,49.09,49.13,49.05,49.13,80200.0,42.6145,42.6493,42.5798,42.6493,80200.0
2013-04-12 15:55:00,49.13,49.2,49.13,49.2,119900.0,42.6493,42.71,42.6493,42.71,119900.0
2013-04-15 09:30:00,48.82,48.95,48.79,48.82,16400.0,42.3801,42.493,42.3541,42.3801,16400.0
2013-04-15 09:35:00,48.85,49.05,48.85,48.93,10800.0,42.4062,42.5798,42.4062,42.4756,10800.0
2013-04-15 09:40:00,48.98,48.98,48.89,48.97,15200.0,42.519,42.519,42.4409,42.5104,15200.0
2013-04-15 09:45:00,48.97,48.99,48.9,48.94,33700.0,42.5104,42.5277,42.4496,42.4843,33700.0
2013-04-15 09:50:00,48.92,48.95,48.74,48.75,33900.0,42.467,42.493,42.3107,42.3194,33900.0
2013-04-15 09:55:00,48.75,48.9,48.75,48.9,15500.0,42.3194,42.4496,42.3194,42.4496,15500.0
2013-04-15 10:00:00,48.89,49.02,48.87,48.99,58300.0,42.4409,42.5538,42.4236,42.5277,58300.0
2013-04-15 10:05:00,48.99,48.99,48.85,48.91,19900.0,42.5277,42.5277,42.4062,42.4583,19900.0
2013-04-15 10:10:00,48.91,48.97,48.88,48.95,104400.0,42.4583,42.5104,42.4322,42.493,104400.0
2013-04-15 10:15:00,48.97,48.98,48.9,48.97,4800.0,42.5104,42.519,42.4496,42.5104,4800.0
2013-04-15 10:20:00,48.95,48.98,48.85,48.86,10100.0,42.493,42.519,42.4062,42.4149,10100.0
2013-04-15 10:25:00,48.83,48.87,48.8,48.81,25000.0,42.3888,42.4236,42.3628,42.3715,25000.0
2013-04-15 10:30:00,48.83,48.85,48.77,48.85,25300.0,42.3888,42.4062,42.3367,42.4062,25300.0
2013-04-15 10:35:00,48.84,48.94,48.8,48.94,63000.0,42.3975,42.4843,42.3628,42.4843,63000.0
2013-04-15 10:40:00,48.94,48.98,48.87,48.98,8200.0,42.4843,42.519,42.4236,42.519,8200.0
2013-04-15 10:45:00,48.99,49.05,48.91,48.92,26600.0,42.5277,42.5798,42.4583,42.467,26600.0
2013-04-15 10:50:00,48.9,48.9,48.84,48.88,3400.0,42.4496,42.4496,42.3975,42.4322,3400.0
2013-04-15 10:55:00,48.85,48.93,48.84,48.92,9000.0,42.4062,42.4756,42.3975,42.467,9000.0
2013-04-15 11:00:00,48.92,48.94,48.84,48.84,7800.0,42.467,42.4843,42.3975,42.3975,7800.0
2013-04-15 11:05:00,48.85,48.86,48.83,48.85,12300.0,42.4062,42.4149,42.3888,42.4062,12300.0
2013-04-15 11:10:00,48.85,48.85,48.78,48.84,16200.0,42.4062,42.4062,42.3454,42.3975,16200.0
2013-04-15 11:15:00,48.82,48.84,48.74,48.74,26700.0,42.3801,42.3975,42.3107,42.3107,26700.0
2013-04-15 11:20:00,48.73,48.76,48.57,48.57,11300.0,42.302,42.3281,42.1631,42.1631,11300.0
2013-04-15 11:25:00,48.56,48.63,48.55,48.57,41500.0,42.1544,42.2152,42.1458,42.1631,41500.0
2013-04-15 11:30:00,48.57,48.6,48.5,48.56,34700.0,42.1631,42.1892,42.1024,42.1544,34700.0
2013-04-15 11:35:00,48.58,48.6,48.52,48.57,30400.0,42.1718,42.1892,42.1197,42.1631,30400.0
2013-04-15 11:40:00,48.56,48.64,48.55,48.61,26100.0,42.1544,42.2239,42.1458,42.1978,26100.0
2013-04-15 11:45:00,48.61,48.66,48.61,48.61,7400.0,42.1978,42.2413,42.1978,42.1978,7400.0
2013-04-15 11:50:00,48.61,48.63,48.56,48.57,17700.0,42.1978,42.2152,42.1544,42.1631,17700.0
2013-04-15 11:55:00,48.57,48.62,48.52,48.54,20700.0,42.1631,42.2065,42.1197,42.1371,20700.0
2013-04-15 12:00:00,48.56,48.56,48.35,48.39,40500.0,42.1544,42.1544,41.9721,42.0069,40500.0
2013-04-15 12:05:00,48.4,48.4,48.33,48.33,14400.0,42.0156,42.0156,41.9548,41.9548,14400.0
2013-04-15 12:10:00,48.33,48.34,48.28,48.32,38500.0,41.9548,41.9635,41.9114,41.9461,38500.0
2013-04-15 12:15:00,48.32,48.33,48.24,48.25,30500.0,41.9461,41.9548,41.8767,41.8853,30500.0
2013-04-15 12:20:00,48.24,48.26,48.19,48.24,16800.0,41.8767,41.894,41.8333,41.8767,16800.0
2013-04-15 12:25:00,48.24,48.24,48.2,48.23,18000.0,41.8767,41.8767,41.8419,41.868,18000.0
2013-04-15 12:30:00,48.23,48.28,48.2,48.25,19500.0,41.868,41.9114,41.8419,41.8853,19500.0
2013-04-15 12:35:00,48.24,48.25,48.21,48.24,18600.0,41.8767,41.8853,41.8506,41.8767,18600.0
2013-04-15 12:40:00,48.24,48.25,48.18,48.2,10800.0,41.8767,41.8853,41.8246,41.8419,10800.0
2013-04-15 12:45:00,48.2,48.23,48.11,48.19,8600.0,41.8419,41.868,41.7638,41.8333,8600.0
2013-04-15 12:50:00,48.18,48.18,48.05,48.08,30400.0,41.8246,41.8246,41.7117,41.7378,30400.0
2013-04-15 12:55:00,48.07,48.18,48.07,48.18,19800.0,41.7291,41.8246,41.7291,41.8246,19800.0
2013-04-15 13:00:00,48.19,48.19,48.13,48.15,32700.0,41.8333,41.8333,41.7812,41.7985,32700.0
2013-04-15 13:05:00,48.14,48.23,48.14,48.23,18700.0,41.7898,41.868,41.7898,41.868,18700.0
2013-04-15 13:10:00,48.25,48.28,48.22,48.28,14700.0,41.8853,41.9114,41.8593,41.9114,14700.0
2013-04-15 13:15:00,48.28,48.39,48.28,48.34,44300.0,41.9114,42.0069,41.9114,41.9635,44300.0
2013-04-15 13:20:00,48.34,48.34,48.24,48.28,12600.0,41.9635,41.9635,41.8767,41.9114,12600.0
2013-04-15 13:25:00,48.27,48.3,48.2,48.26,19600.0,41.9027,41.9287,41.8419,41.894,19600.0
2013-04-15 13:30:00,48.26,48.32,48.24,48.25,10400.0,41.894,41.9461,41.8767,41.8853,10400.0
2013-04-15 13:35:00,48.25,48.34,48.25,48.33,6600.0,41.8853,41.9635,41.8853,41.9548,6600.0
2013-04-15 13:40:00,48.32,48.33,48.27,48.31,8500.0,41.9461,41.9548,41.9027,41.9374,8500.0
2013-04-15 13:45:00,48.32,48.41,48.32,48.4,8000.0,41.9461,42.0242,41.9461,42.0156,8000.0
2013-04-15 13:50:00,48.41,48.44,48.37,48.43,9100.0,42.0242,42.0503,41.9895,42.0416,9100.0
2013-04-15 13:55:00,48.42,48.47,48.4,48.47,25700.0,42.0329,42.0763,42.0156,42.0763,25700.0
2013-04-15 14:00:00,48.48,48.48,48.41,48.45,32900.0,42.085,42.085,42.0242,42.059,32900.0
2013-04-15 14:05:00,48.44,48.45,48.31,48.35,26000.0,42.0503,42.059,41.9374,41.9721,26000.0
2013-04-15 14:10:00,48.33,48.41,48.32,48.4,29200.0,41.9548,42.0242,41.9461,42.0156,29200.0
2013-04-15 14:15:00,48.4,48.47,48.36,48.42,25200.0,42.0156,42.0763,41.9808,42.0329,25200.0
2013-04-15 14:20:00,48.42,48.45,48.39,48.39,20000.0,42.0329,42.059,42.0069,42.0069,20000.0
2013-04-15 14:25:00,48.4,48.41,48.36,48.41,22800.0,42.0156,42.0242,41.9808,42.0242,22800.0
2013-04-15 14:30:00,48.43,48.48,48.38,48.44,16800.0,42.0416,42.085,41.9982,42.0503,16800.0
2013-04-15 14:35:00,48.44,48.49,48.43,48.47,19300.0,42.0503,42.0937,42.0416,42.0763,19300.0
2013-04-15 14:40:00,48.48,48.53,48.45,48.52,38000.0,42.085,42.1284,42.059,42.1197,38000.0
2013-04-15 14:45:00,48.52,48.6,48.5,48.53,18900.0,42.1197,42.1892,42.1024,42.1284,18900.0
2013-04-15 14:50:00,48.53,48.53,48.46,48.49,19400.0,42.1284,42.1284,42.0676,42.0937,19400.0
2013-04-15 14:55:00,48.49,48.53,48.4,48.48,62400.0,42.0937,42.1284,42.0156,42.085,62400.0
2013-04-15 15:00:00,48.46,48.53,48.38,48.44,46100.0,42.0676,42.1284,41.9982,42.0503,46100.0
2013-04-15 15:05:00,48.42,48.44,48.24,48.27,44800.0,42.0329,42.0503,41.8767,41.9027,44800.0
2013-04-15 15:10:00,48.27,48.27,47.99,48.0,136800.0,41.9027,41.9027,41.6596,41.6683,136800.0
2013-04-15 15:15:00,47.99,48.26,47.98,48.25,68500.0,41.6596,41.894,41.651,41.8853,68500.0
2013-04-15 15:20:00,48.23,48.39,48.23,48.33,44900.0,41.868,42.0069,41.868,41.9548,44900.0
2013-04-15 15:25:00,48.35,48.4,48.28,48.29,61800.0,41.9721,42.0156,41.9114,41.9201,61800.0
2013-04-15 15:30:00,48.27,48.32,48.25,48.28,44000.0,41.9027,41.9461,41.8853,41.9114,44000.0
2013-04-15 15:35:00,48.28,48.29,48.15,48.26,47600.0,41.9114,41.9201,41.7985,41.894,47600.0
2013-04-15 15:40:00,48.26,48.39,48.25,48.38,48000.0,41.894,42.0069,41.8853,41.9982,48000.0
2013-04-15 15:45:00,48.37,48.46,48.32,48.37,90500.0,41.9895,42.0676,41.9461,41.9895,90500.0
2013-04-15 15:50:00,48.36,48.46,48.36,48.43,68100.0,41.9808,42.0676,41.9808,42.0416,68100.0
2013-04-15 15:55:00,48.42,48.43,48.16,48.18,152500.0,42.0329,42.0416,41.8072,41.8246,152500.0
2013-04-16 09:30:00,48.57,48.7,48.37,48.68,34600.0,42.1631,42.276,41.9895,42.2586,34600.0
2013-04-16 09:35:00,48.72,48.79,48.67,48.68,51800.0,42.2933,42.3541,42.2499,42.2586,51800.0
2013-04-16 09:40:00,48.67,48.69,48.56,48.59,21100.0,42.2499,42.2673,42.1544,42.1805,21100.0
2013-04-16 09:45:00,48.59,48.9,48.59,48.87,38700.0,42.1805,42.4496,42.1805,42.4236,38700.0
2013-04-16 09:50:00,48.87,48.91,48.79,48.89,50900.0,42.4236,42.4583,42.3541,42.4409,50900.0
2013-04-16 09:55:00,48.89,48.9,48.67,48.72,30800.0,42.4409,42.4496,42.2499,42.2933,30800.0
2013-04-16 10:00:00,48.71,48.74,48.62,48.63,19900.0,42.2847,42.3107,42.2065,42.2152,19900.0
2013-04-16 10:05:00,48.61,48.63,48.48,48.48,18000.0,42.1978,42.2152,42.085,42.085,18000.0
2013-04-16 10:10:00,48.47,48.51,48.38,48.45,29900.0,42.0763,42.111,41.9982,42.059,29900.0
2013-04-16 10:15:00,48.45,48.52,48.45,48.45,19500.0,42.059,42.1197,42.059,42.059,19500.0
2013-04-16 10:20:00,48.45,48.49,48.44,48.46,46500.0,42.059,42.0937,42.0503,42.0676,46500.0
2013-04-16 10:25:00,48.45,48.46,48.2,48.2,39800.0,42.059,42.0676,41.8419,41.8419,39800.0
2013-04-16 10:30:00,48.2,48.42,48.19,48.23,28300.0,41.8419,42.0329,41.8333,41.868,28300.0
2013-04-16 10:35:00,48.23,48.26,48.12,48.12,20000.0,41.868,41.894,41.7725,41.7725,20000.0
2013-04-16 10:40:00,48.13,48.23,48.12,48.23,23300.0,41.7812,41.868,41.7725,41.868,23300.0
2013-04-16 10:45:00,48.23,48.31,48.2,48.27,42700.0,41.868,41.9374,41.8419,41.9027,42700.0
2013-04-16 10:50:00,48.27,48.35,48.26,48.34,28200.0,41.9027,41.9721,41.894,41.9635,28200.0
2013-04-16 10:55:00,48.34,48.47,48.34,48.39,32100.0,41.9635,42.0763,41.9635,42.0069,32100.0
2013-04-16 11:00:00,48.39,48.4,48.27,48.27,15600.0,42.0069,42.0156,41.9027,41.9027,15600.0
2013-04-16 11:05:00,48.27,48.28,48.15,48.17,11200.0,41.9027,41.9114,41.7985,41.8159,11200.0
2013-04-16 11:10:00,48.19,48.25,48.18,48.23,12000.0,41.8333,41.8853,41.8246,41.868,12000.0
2013-04-16 11:15:00,48.23,48.3,48.23,48.29,15200.0,41.868,41.9287,41.868,41.9201,15200.0
2013-04-16 11:20:00,48.29,48.32,48.26,48.28,13500.0,41.9201,41.9461,41.894,41.9114,13500.0
2013-04-16 11:25:00,48.27,48.29,48.27,48.29,16900.0,41.9027,41.9201,41.9027,41.9201,16900.0
2013-04-16 11:30:00,48.29,48.36,48.28,48.33,32300.0,41.9201,41.9808,41.9114,41.9548,32300.0
2013-04-16 11:35:00,48.32,48.35,48.32,48.34,23500.0,41.9461,41.9721,41.9461,41.9635,23500.0
2013-04-16 11:40:00,48.34,48.4,48.33,48.39,16400.0,41.9635,42.0156,41.9548,42.0069,16400.0
2013-04-16 11:45:00,48.39,48.43,48.38,48.43,20500.0,42.0069,42.0416,41.9982,42.0416,20500.0
2013-04-16 11:50:00,48.43,48.47,48.4,48.47,26800.0,42.0416,42.0763,42.0156,42.0763,26800.0
2013-04-16 11:55:00,48.46,48.46,48.4,48.42,16100.0,42.0676,42.0676,42.0156,42.0329,16100.0
2013-04-16 12:00:00,48.42,48.48,48.42,48.46,10500.0,42.0329,42.085,42.0329,42.0676,10500.0
2013-04-16 12:05:00,48.48,48.54,48.47,48.53,11900.0,42.085,42.1371,42.0763,42.1284,11900.0
2013-04-16 12:10:00,48.53,48.54,48.5,48.5,15700.0,42.1284,42.1371,42.1024,42.1024,15700.0
2013-04-16 12:15:00,48.49,48.51,48.45,48.45,12000.0,42.0937,42.111,42.059,42.059,12000.0
2013-04-16 12:20:00,48.44,48.54,48.42,48.52,19300.0,42.0503,42.1371,42.0329,42.1197,19300.0
2013-04-16 12:25:00,48.54,48.54,48.51,48.51,18500.0,42.1371,42.1371,42.111,42.111,18500.0
2013-04-16 12:30:00,48.5,48.53,48.45,48.53,18200.0,42.1024,42.1284,42.059,42.1284,18200.0
2013-04-16 12:35:00,48.53,48.54,48.44,48.44,22600.0,42.1284,42.1371,42.0503,42.0503,22600.0
2013-04-16 12:40:00,48.45,48.48,48.44,48.44,11300.0,42.059,42.085,42.0503,42.0503,11300.0
2013-04-16 12:45:00,48.43,48.46,48.43,48.44,8700.0,42.0416,42.0676,42.0416,42.0503,8700.0
2013-04-16 12:50:00,48.44,48.45,48.41,48.45,28000.0,42.0503,42.059,42.0242,42.059,28000.0
2013-04-16 12:55:00,48.44,48.46,48.43,48.44,25200.0,42.0503,42.0676,42.0416,42.0503,25200.0
2013-04-16 13:00:00,48.43,48.44,48.4,48.44,11000.0,42.0416,42.0503,42.0156,42.0503,11000.0
2013-04-16 13:05:00,48.44,48.45,48.41,48.43,7600.0,42.0503,42.059,42.0242,42.0416,7600.0
2013-04-16 13:10:00,48.43,48.43,48.42,48.42,6400.0,42.0416,42.0416,42.0329,42.0329,6400.0
2013-04-16 13:15:00,48.41,48.45,48.4,48.42,13400.0,42.0242,42.059,42.0156,42.0329,13400.0
2013-04-16 13:20:00,48.42,48.45,48.41,48.45,17100.0,42.0329,42.059,42.0242,42.059,17100.0
2013-04-16 13:25:00,48.44,48.45,48.41,48.43,45300.0,42.0503,42.059,42.0242,42.0416,45300.0
2013-04-16 13:30:00,48.43,48.45,48.4,48.4,21500.0,42.0416,42.059,42.0156,42.0156,21500.0
2013-04-16 13:35:00,48.4,48.43,48.39,48.42,23700.0,42.0156,42.0416,42.0069,42.0329,23700.0
2013-04-16 13:40:00,48.43,48.44,48.41,48.41,15500.0,42.0416,42.0503,42.0242,42.0242,15500.0
2013-04-16 13:45:00,48.41,48.42,48.4,48.4,17800.0,42.0242,42.0329,42.0156,42.0156,17800.0
2013-04-16 13:50:00,48.41,48.45,48.32,48.32,54600.0,42.0242,42.059,41.9461,41.9461,54600.0
2013-04-16 13:55:00,48.34,48.36,48.32,48.32,18700.0,41.9635,41.9808,41.9461,41.9461,18700.0
2013-04-16 14:00:00,48.31,48.31,48.2,48.2,28200.0,41.9374,41.9374,41.8419,41.8419,28200.0
2013-04-16 14:05:00,48.2,48.21,48.11,48.19,46600.0,41.8419,41.8506,41.7638,41.8333,46600.0
2013-04-16 14:10:00,48.19,48.19,48.08,48.17,34200.0,41.8333,41.8333,41.7378,41.8159,34200.0
2013-04-16 14:15:00,48.17,48.19,48.15,48.17,25100.0,41.8159,41.8333,41.7985,41.8159,25100.0
2013-04-16 14:20:00,48.17,48.19,48.16,48.16,29900.0,41.8159,41.8333,41.8072,41.8072,29900.0
2013-04-16 14:25:00,48.16,48.2,48.14,48.19,29600.0,41.8072,41.8419,41.7898,41.8333,29600.0
2013-04-16 14:30:00,48.19,48.19,48.08,48.1,38400.0,41.8333,41.8333,41.7378,41.7551,38400.0
2013-04-16 14:35:00,48.11,48.11,48.02,48.05,28500.0,41.7638,41.7638,41.6857,41.7117,28500.0
2013-04-16 14:40:00,48.06,48.09,48.06,48.08,13200.0,41.7204,41.7464,41.7204,41.7378,13200.0
2013-04-16 14:45:00,48.08,48.08,48.02,48.03,32500.0,41.7378,41.7378,41.6857,41.6944,32500.0
2013-04-16 14:50:00,48.03,48.04,47.98,47.99,109900.0,41.6944,41.703,41.651,41.6596,109900.0
2013-04-16 14:55:00,47.98,48.01,47.71,47.8,83200.0,41.651,41.677,41.4166,41.4947,83200.0
2013-04-16 15:00:00,47.81,48.0,47.81,48.0,44200.0,41.5034,41.6683,41.5034,41.6683,44200.0
2013-04-16 15:05:00,47.99,48.01,47.96,47.98,48000.0,41.6596,41.677,41.6336,41.651,48000.0
2013-04-16 15:10:00,47.98,48.01,47.98,48.0,27500.0,41.651,41.677,41.651,41.6683,27500.0
2013-04-16 15:15:00,48.0,48.18,48.0,48.09,50000.0,41.6683,41.8246,41.6683,41.7464,50000.0
2013-04-16 15:20:00,48.1,48.19,48.07,48.13,67500.0,41.7551,41.8333,41.7291,41.7812,67500.0
2013-04-16 15:25:00,48.11,48.17,48.1,48.16,59700.0,41.7638,41.8159,41.7551,41.8072,59700.0
2013-04-16 15:30:00,48.15,48.19,48.15,48.18,70800.0,41.7985,41.8333,41.7985,41.8246,70800.0
2013-04-16 15:35:00,48.18,48.24,48.14,48.2,61600.0,41.8246,41.8767,41.7898,41.8419,61600.0
2013-04-16 15:40:00,48.2,48.2,48.09,48.1,78200.0,41.8419,41.8419,41.7464,41.7551,78200.0
2013-04-16 15:45:00,48.1,48.22,48.1,48.2,76500.0,41.7551,41.8593,41.7551,41.8419,76500.0
2013-04-16 15:50:00,48.19,48.24,48.13,48.18,101000.0,41.8333,41.8767,41.7812,41.8246,101000.0
2013-04-16 15:55:00,48.19,48.22,48.1,48.1,169900.0,41.8333,41.8593,41.7551,41.7551,169900.0
2013-04-17 09:30:00,47.83,47.96,47.77,47.77,26000.0,41.5207,41.6336,41.4687,41.4687,26000.0
2013-04-17 09:35:00,47.75,47.75,47.5,47.62,19200.0,41.4513,41.4513,41.2343,41.3384,19200.0
2013-04-17 09:40:00,47.62,47.66,47.54,47.62,17900.0,41.3384,41.3732,41.269,41.3384,17900.0
2013-04-17 09:45:00,47.61,47.83,47.53,47.83,70000.0,41.3298,41.5207,41.2603,41.5207,70000.0
2013-04-17 09:50:00,47.81,47.9,47.75,47.82,40700.0,41.5034,41.5815,41.4513,41.5121,40700.0
2013-04-17 09:55:00,47.8,47.85,47.69,47.84,56000.0,41.4947,41.5381,41.3992,41.5294,56000.0
2013-04-17 10:00:00,47.85,47.86,47.72,47.72,48900.0,41.5381,41.5468,41.4252,41.4252,48900.0
2013-04-17 10:05:00,47.72,47.81,47.7,47.7,18500.0,41.4252,41.5034,41.4079,41.4079,18500.0
2013-04-17 10:10:00,47.74,47.78,47.69,47.72,8800.0,41.4426,41.4773,41.3992,41.4252,8800.0
2013-04-17 10:15:00,47.7,47.77,47.69,47.71,7400.0,41.4079,41.4687,41.3992,41.4166,7400.0
2013-04-17 10:20:00,47.73,47.8,47.69,47.78,10100.0,41.4339,41.4947,41.3992,41.4773,10100.0
2013-04-17 10:25:00,47.77,47.77,47.71,47.76,9700.0,41.4687,41.4687,41.4166,41.46,9700.0
2013-04-17 10:30:00,47.77,47.77,47.66,47.71,13000.0,41.4687,41.4687,41.3732,41.4166,13000.0
2013-04-17 10:35:00,47.7,47.7,47.6,47.63,12800.0,41.4079,41.4079,41.3211,41.3471,12800.0
2013-04-17 10:40:00,47.61,47.65,47.5,47.5,35600.0,41.3298,41.3645,41.2343,41.2343,35600.0
2013-04-17 10:45:00,47.5,47.54,47.48,47.5,51400.0,41.2343,41.269,41.2169,41.2343,51400.0
2013-04-17 10:50:00,47.5,47.5,47.32,47.35,19300.0,41.2343,41.2343,41.078,41.1041,19300.0
2013-04-17 10:55:00,47.36,47.38,47.15,47.17,42700.0,41.1127,41.1301,40.9304,40.9478,42700.0
2013-04-17 11:00:00,47.2,47.24,47.09,47.21,94600.0,40.9738,41.0086,40.8784,40.9825,94600.0
2013-04-17 11:05:00,47.2,47.23,47.04,47.14,55600.0,40.9738,40.9999,40.8349,40.9218,55600.0
2013-04-17 11:10:00,47.13,47.28,47.13,47.27,45600.0,40.9131,41.0433,40.9131,41.0346,45600.0
2013-04-17 11:15:00,47.27,47.3,47.26,47.29,32400.0,41.0346,41.0607,41.0259,41.052,32400.0
2013-04-17 11:20:00,47.29,47.34,47.26,47.3,44600.0,41.052,41.0954,41.0259,41.0607,44600.0
2013-04-17 11:25:00,47.3,47.37,47.26,47.35,38300.0,41.0607,41.1214,41.0259,41.1041,38300.0
2013-04-17 11:30:00,47.35,47.36,47.19,47.21,42500.0,41.1041,41.1127,40.9652,40.9825,42500.0
2013-04-17 11:35:00,47.2,47.29,47.2,47.27,17200.0,40.9738,41.052,40.9738,41.0346,17200.0
2013-04-17 11:40:00,47.28,47.42,47.27,47.42,31700.0,41.0433,41.1648,41.0346,41.1648,31700.0
2013-04-17 11:45:00,47.42,47.42,47.3,47.41,26200.0,41.1648,41.1648,41.0607,41.1561,26200.0
2013-04-17 11:50:00,47.41,47.45,47.4,47.43,20200.0,41.1561,41.1909,41.1475,41.1735,20200.0
2013-04-17 11:55:00,47.42,47.42,47.39,47.4,21800.0,41.1648,41.1648,41.1388,41.1475,21800.0
2013-04-17 12:00:00,47.4,47.43,47.39,47.42,24800.0,41.1475,41.1735,41.1388,41.1648,24800.0
2013-04-17 12:05:00,47.43,47.47,47.39,47.4,19100.0,41.1735,41.2082,41.1388,41.1475,19100.0
2013-04-17 12:10:00,47.4,47.49,47.4,47.4,16600.0,41.1475,41.2256,41.1475,41.1475,16600.0
2013-04-17 12:15:00,47.39,47.39,47.25,47.25,67600.0,41.1388,41.1388,41.0172,41.0172,67600.0
2013-04-17 12:20:00,47.24,47.24,47.12,47.17,34300.0,41.0086,41.0086,40.9044,40.9478,34300.0
2013-04-17 12:25:00,47.15,47.18,47.04,47.05,22800.0,40.9304,40.9565,40.8349,40.8436,22800.0
2013-04-17 12:30:00,47.05,47.08,46.98,47.04,41700.0,40.8436,40.8697,40.7829,40.8349,41700.0
2013-04-17 12:35:00,47.04,47.15,47.03,47.14,16800.0,40.8349,40.9304,40.8263,40.9218,16800.0
2013-04-17 12:40:00,47.13,47.13,46.99,47.0,13500.0,40.9131,40.9131,40.7915,40.8002,13500.0
2013-04-17 12:45:00,47.01,47.01,46.84,46.89,28600.0,40.8089,40.8089,40.6613,40.7047,28600.0
2013-04-17 12:50:00,46.89,47.01,46.83,47.0,34700.0,40.7047,40.8089,40.6526,40.8002,34700.0
2013-04-17 12:55:00,47.0,47.02,46.94,46.97,53900.0,40.8002,40.8176,40.7481,40.7742,53900.0
2013-04-17 13:00:00,46.97,47.02,46.94,47.01,82200.0,40.7742,40.8176,40.7481,40.8089,82200.0
2013-04-17 13:05:00,47.01,47.01,46.87,46.9,15900.0,40.8089,40.8089,40.6874,40.7134,15900.0
2013-04-17 13:10:00,46.89,46.99,46.86,46.96,34600.0,40.7047,40.7915,40.6787,40.7655,34600.0
2013-04-17 13:15:00,46.97,47.02,46.92,46.93,15600.0,40.7742,40.8176,40.7308,40.7395,15600.0
2013-04-17 13:20:00,46.92,46.97,46.9,46.96,13800.0,40.7308,40.7742,40.7134,40.7655,13800.0
2013-04-17 13:25:00,46.98,47.0,46.88,46.89,13800.0,40.7829,40.8002,40.6961,40.7047,13800.0
2013-04-17 13:30:00,46.91,47.01,46.91,46.98,39900.0,40.7221,40.8089,40.7221,40.7829,39900.0
2013-04-17 13:35:00,46.98,47.06,46.98,47.06,43800.0,40.7829,40.8523,40.7829,40.8523,43800.0
2013-04-17 13:40:00,47.07,47.19,47.07,47.17,13100.0,40.861,40.9652,40.861,40.9478,13100.0
2013-04-17 13:45:00,47.19,47.31,47.18,47.27,42500.0,40.9652,41.0693,40.9565,41.0346,42500.0
2013-04-17 13:50:00,47.26,47.31,47.26,47.3,30100.0,41.0259,41.0693,41.0259,41.0607,30100.0
2013-04-17 13:55:00,47.28,47.28,47.19,47.22,11500.0,41.0433,41.0433,40.9652,40.9912,11500.0
2013-04-17 14:00:00,47.23,47.34,47.2,47.34,29800.0,40.9999,41.0954,40.9738,41.0954,29800.0
2013-04-17 14:05:00,47.34,47.4,47.29,47.3,30100.0,41.0954,41.1475,41.052,41.0607,30100.0
2013-04-17 14:10:00,47.29,47.37,47.29,47.34,17300.0,41.052,41.1214,41.052,41.0954,17300.0
2013-04-17 14:15:00,47.35,47.39,47.3,47.32,13200.0,41.1041,41.1388,41.0607,41.078,13200.0
2013-04-17 14:20:00,47.32,47.41,47.32,47.37,23900.0,41.078,41.1561,41.078,41.1214,23900.0
2013-04-17 14:25:00,47.36,47.4,47.26,47.29,29600.0,41.1127,41.1475,41.0259,41.052,29600.0
2013-04-17 14:30:00,47.28,47.31,47.15,47.15,36200.0,41.0433,41.0693,40.9304,40.9304,36200.0
2013-04-17 14:35:00,47.15,47.2,47.13,47.17,19100.0,40.9304,40.9738,40.9131,40.9478,19100.0
2013-04-17 14:40:00,47.17,47.18,47.13,47.14,53300.0,40.9478,40.9565,40.9131,40.9218,53300.0
2013-04-17 14:45:00,47.14,47.27,47.14,47.2,44000.0,40.9218,41.0346,40.9218,40.9738,44000.0
2013-04-17 14:50:00,47.21,47.21,47.08,47.16,24300.0,40.9825,40.9825,40.8697,40.9391,24300.0
2013-04-17 14:55:00,47.16,47.32,47.16,47.28,24200.0,40.9391,41.078,40.9391,41.0433,24200.0
2013-04-17 15:00:00,47.27,47.35,47.26,47.33,11900.0,41.0346,41.1041,41.0259,41.0867,11900.0
2013-04-17 15:05:00,47.34,47.4,47.32,47.4,27300.0,41.0954,41.1475,41.078,41.1475,27300.0
2013-04-17 15:10:00,47.38,47.42,47.34,47.42,19900.0,41.1301,41.1648,41.0954,41.1648,19900.0
2013-04-17 15:15:00,47.41,47.52,47.41,47.41,42100.0,41.1561,41.2516,41.1561,41.1561,42100.0
2013-04-17 15:20:00,47.41,47.47,47.41,47.47,34400.0,41.1561,41.2082,41.1561,41.2082,34400.0
2013-04-17 15:25:00,47.47,47.5,47.45,47.48,48900.0,41.2082,41.2343,41.1909,41.2169,48900.0
2013-04-17 15:30:00,47.48,47.5,47.4,47.42,66900.0,41.2169,41.2343,41.1475,41.1648,66900.0
2013-04-17 15:35:00,47.41,47.46,47.38,47.41,81700.0,41.1561,41.1995,41.1301,41.1561,81700.0
2013-04-17 15:40:00,47.41,47.43,47.34,47.39,81200.0,41.1561,41.1735,41.0954,41.1388,81200.0
2013-04-17 15:45:00,47.4,47.45,47.39,47.45,95600.0,41.1475,41.1909,41.1388,41.1909,95600.0
2013-04-17 15:50:00,47.45,47.49,47.43,47.45,96100.0,41.1909,41.2256,41.1735,41.1909,96100.0
2013-04-17 15:55:00,47.45,47.49,47.37,47.39,187500.0,41.1909,41.2256,41.1214,41.1388,187500.0
2013-04-18 09:30:00,47.48,47.56,47.36,47.5,13000.0,41.2169,41.2864,41.1127,41.2343,13000.0
2013-04-18 09:35:00,47.5,47.55,47.28,47.28,22400.0,41.2343,41.2777,41.0433,41.0433,22400.0
2013-04-18 09:40:00,47.34,47.42,47.13,47.28,86400.0,41.0954,41.1648,40.9131,41.0433,86400.0
2013-04-18 09:45:00,47.3,47.44,47.3,47.39,25200.0,41.0607,41.1822,41.0607,41.1388,25200.0
2013-04-18 09:50:00,47.38,47.39,47.28,47.28,9600.0,41.1301,41.1388,41.0433,41.0433,9600.0
2013-04-18 09:55:00,47.29,47.29,47.16,47.2,6900.0,41.052,41.052,40.9391,40.9738,6900.0
2013-04-18 10:00:00,47.21,47.21,46.99,47.02,22900.0,40.9825,40.9825,40.7915,40.8176,22900.0
2013-04-18 10:05:00,47.05,47.08,47.04,47.06,10400.0,40.8436,40.8697,40.8349,40.8523,10400.0
2013-04-18 10:10:00,47.08,47.24,47.08,47.24,7700.0,40.8697,41.0086,40.8697,41.0086,7700.0
2013-04-18 10:15:00,47.24,47.24,47.07,47.09,14400.0,41.0086,41.0086,40.861,40.8784,14400.0
2013-04-18 10:20:00,47.07,47.15,47.07,47.12,9600.0,40.861,40.9304,40.861,40.9044,9600.0
2013-04-18 10:25:00,47.11,47.17,47.04,47.17,31900.0,40.8957,40.9478,40.8349,40.9478,31900.0
2013-04-18 10:30:00,47.17,47.4,47.17,47.4,33000.0,40.9478,41.1475,40.9478,41.1475,33000.0
2013-04-18 10:35:00,47.39,47.47,47.38,47.4,11700.0,41.1388,41.2082,41.1301,41.1475,11700.0
2013-04-18 10:40:00,47.4,47.49,47.36,47.46,48300.0,41.1475,41.2256,41.1127,41.1995,48300.0
2013-04-18 10:45:00,47.46,47.5,47.4,47.5,12600.0,41.1995,41.2343,41.1475,41.2343,12600.0
2013-04-18 10:50:00,47.5,47.56,47.44,47.54,16600.0,41.2343,41.2864,41.1822,41.269,16600.0
2013-04-18 10:55:00,47.53,47.54,47.46,47.5,29300.0,41.2603,41.269,41.1995,41.2343,29300.0
2013-04-18 11:00:00,47.51,47.51,47.42,47.46,15400.0,41.243,41.243,41.1648,41.1995,15400.0
2013-04-18 11:05:00,47.46,47.49,47.42,47.49,10700.0,41.1995,41.2256,41.1648,41.2256,10700.0
2013-04-18 11:10:00,47.49,47.55,47.47,47.5,14200.0,41.2256,41.2777,41.2082,41.2343,14200.0
2013-04-18 11:15:00,47.48,47.56,47.47,47.53,6200.0,41.2169,41.2864,41.2082,41.2603,6200.0
2013-04-18 11:20:00,47.52,47.56,47.5,47.54,31000.0,41.2516,41.2864,41.2343,41.269,31000.0
2013-04-18 11:25:00,47.55,47.56,47.53,47.54,43600.0,41.2777,41.2864,41.2603,41.269,43600.0
2013-04-18 11:30:00,47.54,47.55,47.44,47.45,18200.0,41.269,41.2777,41.1822,41.1909,18200.0
2013-04-18 11:35:00,47.46,47.49,47.43,47.45,10100.0,41.1995,41.2256,41.1735,41.1909,10100.0
2013-04-18 11:40:00,47.45,47.47,47.43,47.45,6200.0,41.1909,41.2082,41.1735,41.1909,6200.0
2013-04-18 11:45:00,47.44,47.44,47.36,47.36,12500.0,41.1822,41.1822,41.1127,41.1127,12500.0
2013-04-18 11:50:00,47.37,47.38,47.27,47.3,5900.0,41.1214,41.1301,41.0346,41.0607,5900.0
2013-04-18 11:55:00,47.32,47.35,47.3,47.33,6800.0,41.078,41.1041,41.0607,41.0867,6800.0
2013-04-18 12:00:00,47.35,47.38,47.34,47.34,6400.0,41.1041,41.1301,41.0954,41.0954,6400.0
2013-04-18 12:05:00,47.34,47.36,47.31,47.31,3100.0,41.0954,41.1127,41.0693,41.0693,3100.0
2013-04-18 12:10:00,47.31,47.4,47.31,47.39,9200.0,41.0693,41.1475,41.0693,41.1388,9200.0
2013-04-18 12:15:00,47.39,47.39,47.34,47.34,3900.0,41.1388,41.1388,41.0954,41.0954,3900.0
2013-04-18 12:20:00,47.34,47.4,47.33,47.4,4400.0,41.0954,41.1475,41.0867,41.1475,4400.0
2013-04-18 12:25:00,47.4,47.44,47.38,47.41,14400.0,41.1475,41.1822,41.1301,41.1561,14400.0
2013-04-18 12:30:00,47.42,47.42,47.39,47.41,11000.0,41.1648,41.1648,41.1388,41.1561,11000.0
2013-04-18 12:35:00,47.41,47.41,47.35,47.38,4100.0,41.1561,41.1561,41.1041,41.1301,4100.0
2013-04-18 12:40:00,47.37,47.41,47.35,47.41,6800.0,41.1214,41.1561,41.1041,41.1561,6800.0
2013-04-18 12:45:00,47.41,47.43,47.39,47.41,7500.0,41.1561,41.1735,41.1388,41.1561,7500.0
2013-04-18 12:50:00,47.41,47.43,47.35,47.38,11600.0,41.1561,41.1735,41.1041,41.1301,11600.0
2013-04-18 12:55:00,47.38,47.41,47.34,47.37,8100.0,41.1301,41.1561,41.0954,41.1214,8100.0
2013-04-18 13:00:00,47.37,47.4,47.33,47.39,4600.0,41.1214,41.1475,41.0867,41.1388,4600.0
2013-04-18 13:05:00,47.41,47.42,47.38,47.39,7100.0,41.1561,41.1648,41.1301,41.1388,7100.0
2013-04-18 13:10:00,47.4,47.44,47.39,47.43,35900.0,41.1475,41.1822,41.1388,41.1735,35900.0
2013-04-18 13:15:00,47.43,47.43,47.37,47.37,10500.0,41.1735,41.1735,41.1214,41.1214,10500.0
2013-04-18 13:20:00,47.36,47.38,47.33,47.37,7300.0,41.1127,41.1301,41.0867,41.1214,7300.0
2013-04-18 13:25:00,47.36,47.36,47.32,47.34,5000.0,41.1127,41.1127,41.078,41.0954,5000.0
2013-04-18 13:30:00,47.36,47.36,47.29,47.29,3100.0,41.1127,41.1127,41.052,41.052,3100.0
2013-04-18 13:35:00,47.29,47.34,47.28,47.32,6700.0,41.052,41.0954,41.0433,41.078,6700.0
2013-04-18 13:40:00,47.34,47.34,47.28,47.3,4500.0,41.0954,41.0954,41.0433,41.0607,4500.0
2013-04-18 13:45:00,47.3,47.3,47.26,47.27,8400.0,41.0607,41.0607,41.0259,41.0346,8400.0
2013-04-18 13:50:00,47.28,47.28,47.2,47.22,9400.0,41.0433,41.0433,40.9738,40.9912,9400.0
2013-04-18 13:55:00,47.22,47.24,47.21,47.23,9200.0,40.9912,41.0086,40.9825,40.9999,9200.0
2013-04-18 14:00:00,47.24,47.25,47.19,47.19,12700.0,41.0086,41.0172,40.9652,40.9652,12700.0
2013-04-18 14:05:00,47.21,47.28,47.2,47.2,7500.0,40.9825,41.0433,40.9738,40.9738,7500.0
2013-04-18 14:10:00,47.19,47.19,47.01,47.01,30100.0,40.9652,40.9652,40.8089,40.8089,30100.0
2013-04-18 14:15:00,47.02,47.05,47.0,47.05,26500.0,40.8176,40.8436,40.8002,40.8436,26500.0
2013-04-18 14:20:00,47.04,47.11,47.01,47.11,16300.0,40.8349,40.8957,40.8089,40.8957,16300.0
2013-04-18 14:25:00,47.12,47.18,47.1,47.16,9400.0,40.9044,40.9565,40.887,40.9391,9400.0
2013-04-18 14:30:00,47.16,47.16,47.1,47.11,6100.0,40.9391,40.9391,40.887,40.8957,6100.0
2013-04-18 14:35:00,47.13,47.13,47.06,47.06,7600.0,40.9131,40.9131,40.8523,40.8523,7600.0
2013-04-18 14:40:00,47.06,47.11,47.03,47.05,19200.0,40.8523,40.8957,40.8263,40.8436,19200.0
2013-04-18 14:45:00,47.04,47.06,46.96,47.06,28000.0,40.8349,40.8523,40.7655,40.8523,28000.0
2013-04-18 14:50:00,47.06,47.08,46.91,46.95,31700.0,40.8523,40.8697,40.7221,40.7568,31700.0
2013-04-18 14:55:00,46.95,47.02,46.87,47.01,20100.0,40.7568,40.8176,40.6874,40.8089,20100.0
2013-04-18 15:00:00,47.01,47.05,46.99,47.04,14900.0,40.8089,40.8436,40.7915,40.8349,14900.0
2013-04-18 15:05:00,47.04,47.11,47.04,47.09,21300.0,40.8349,40.8957,40.8349,40.8784,21300.0
2013-04-18 15:10:00,47.09,47.19,47.09,47.17,22600.0,40.8784,40.9652,40.8784,40.9478,22600.0
2013-04-18 15:15:00,47.15,47.2,47.14,47.14,10200.0,40.9304,40.9738,40.9218,40.9218,10200.0
2013-04-18 15:20:00,47.14,47.16,47.08,47.16,13600.0,40.9218,40.9391,40.8697,40.9391,13600.0
2013-04-18 15:25:00,47.16,47.23,47.16,47.23,23000.0,40.9391,40.9999,40.9391,40.9999,23000.0
2013-04-18 15:30:00,47.23,47.29,47.19,47.2,36600.0,40.9999,41.052,40.9652,40.9738,36600.0
2013-04-18 15:35:00,47.19,47.22,47.14,47.22,33700.0,40.9652,40.9912,40.9218,40.9912,33700.0
2013-04-18 15:40:00,47.21,47.3,47.21,47.26,40000.0,40.9825,41.0607,40.9825,41.0259,40000.0
2013-04-18 15:45:00,47.26,47.3,47.21,47.29,55100.0,41.0259,41.0607,40.9825,41.052,55100.0
2013-04-18 15:50:00,47.29,47.35,47.27,47.34,67700.0,41.052,41.1041,41.0346,41.0954,67700.0
2013-04-18 15:55:00,47.34,47.38,47.27,47.33,169600.0,41.0954,41.1301,41.0346,41.0867,169600.0
2013-04-19 09:30:00,47.39,47.61,47.39,47.54,110200.0,41.1388,41.3298,41.1388,41.269,110200.0
2013-04-19 09:35:00,47.53,47.74,47.51,47.67,32300.0,41.2603,41.4426,41.243,41.3818,32300.0
2013-04-19 09:40:00,47.68,47.8,47.65,47.75,46500.0,41.3905,41.4947,41.3645,41.4513,46500.0
2013-04-19 09:45:00,47.73,47.74,47.55,47.61,34200.0,41.4339,41.4426,41.2777,41.3298,34200.0
2013-04-19 09:50:00,47.62,47.67,47.39,47.44,31300.0,41.3384,41.3818,41.1388,41.1822,31300.0
2013-04-19 09:55:00,47.44,47.88,47.36,47.66,332400.0,41.1822,41.5641,41.1127,41.3732,332400.0
2013-04-19 10:00:00,47.66,47.83,47.66,47.76,91300.0,41.3732,41.5207,41.3732,41.46,91300.0
2013-04-19 10:05:00,47.77,47.83,47.75,47.8,32000.0,41.4687,41.5207,41.4513,41.4947,32000.0
2013-04-19 10:10:00,47.8,47.89,47.74,47.89,65800.0,41.4947,41.5728,41.4426,41.5728,65800.0
2013-04-19 10:15:00,47.89,47.93,47.8,47.93,97800.0,41.5728,41.6075,41.4947,41.6075,97800.0
2013-04-19 10:20:00,47.93,48.07,47.86,47.99,78600.0,41.6075,41.7291,41.5468,41.6596,78600.0
2013-04-19 10:25:00,48.0,48.11,47.93,48.11,91700.0,41.6683,41.7638,41.6075,41.7638,91700.0
2013-04-19 10:30:00,48.12,48.19,48.06,48.1,55400.0,41.7725,41.8333,41.7204,41.7551,55400.0
2013-04-19 10:35:00,48.11,48.28,48.11,48.22,97900.0,41.7638,41.9114,41.7638,41.8593,97900.0
2013-04-19 10:40:00,48.25,48.35,48.17,48.26,142900.0,41.8853,41.9721,41.8159,41.894,142900.0
2013-04-19 10:45:00,48.27,48.27,47.99,48.01,69100.0,41.9027,41.9027,41.6596,41.677,69100.0
2013-04-19 10:50:00,48.01,48.02,47.9,47.96,47600.0,41.677,41.6857,41.5815,41.6336,47600.0
2013-04-19 10:55:00,47.97,48.01,47.9,47.95,24900.0,41.6423,41.677,41.5815,41.6249,24900.0
2013-04-19 11:00:00,47.95,48.03,47.78,47.79,34400.0,41.6249,41.6944,41.4773,41.486,34400.0
2013-04-19 11:05:00,47.79,48.0,47.75,47.96,30600.0,41.486,41.6683,41.4513,41.6336,30600.0
2013-04-19 11:10:00,47.96,48.23,47.94,48.09,122900.0,41.6336,41.868,41.6162,41.7464,122900.0
2013-04-19 11:15:00,48.1,48.26,48.1,48.22,19000.0,41.7551,41.894,41.7551,41.8593,19000.0
2013-04-19 11:20:00,48.22,48.32,48.21,48.22,44200.0,41.8593,41.9461,41.8506,41.8593,44200.0
2013-04-19 11:25:00,48.23,48.25,48.16,48.21,56400.0,41.868,41.8853,41.8072,41.8506,56400.0
2013-04-19 11:30:00,48.22,48.25,48.14,48.15,47400.0,41.8593,41.8853,41.7898,41.7985,47400.0
2013-04-19 11:35:00,48.15,48.23,48.03,48.16,100500.0,41.7985,41.868,41.6944,41.8072,100500.0
2013-04-19 11:40:00,48.16,48.22,48.1,48.21,45200.0,41.8072,41.8593,41.7551,41.8506,45200.0
2013-04-19 11:45:00,48.23,48.23,48.17,48.19,20500.0,41.868,41.868,41.8159,41.8333,20500.0
2013-04-19 11:50:00,48.19,48.21,48.16,48.21,29200.0,41.8333,41.8506,41.8072,41.8506,29200.0
2013-04-19 11:55:00,48.2,48.23,48.14,48.17,33700.0,41.8419,41.868,41.7898,41.8159,33700.0
2013-04-19 12:00:00,48.17,48.2,48.05,48.13,30000.0,41.8159,41.8419,41.7117,41.7812,30000.0
2013-04-19 12:05:00,48.13,48.21,48.09,48.2,48900.0,41.7812,41.8506,41.7464,41.8419,48900.0
2013-04-19 12:10:00,48.21,48.25,48.2,48.23,30900.0,41.8506,41.8853,41.8419,41.868,30900.0
2013-04-19 12:15:00,48.24,48.24,48.21,48.22,22000.0,41.8767,41.8767,41.8506,41.8593,22000.0
2013-04-19 12:20:00,48.22,48.25,48.19,48.19,30700.0,41.8593,41.8853,41.8333,41.8333,30700.0
2013-04-19 12:25:00,48.2,48.25,48.2,48.24,24100.0,41.8419,41.8853,41.8419,41.8767,24100.0
2013-04-19 12:30:00,48.24,48.25,48.22,48.23,17300.0,41.8767,41.8853,41.8593,41.868,17300.0
2013-04-19 12:35:00,48.23,48.35,48.16,48.21,147600.0,41.868,41.9721,41.8072,41.8506,147600.0
2013-04-19 12:40:00,48.19,48.22,48.18,48.19,28000.0,41.8333,41.8593,41.8246,41.8333,28000.0
2013-04-19 12:45:00,48.2,48.21,48.18,48.2,24800.0,41.8419,41.8506,41.8246,41.8419,24800.0
2013-04-19 12:50:00,48.2,48.25,48.18,48.2,150600.0,41.8419,41.8853,41.8246,41.8419,150600.0
2013-04-19 12:55:00,48.2,48.23,48.2,48.22,17400.0,41.8419,41.868,41.8419,41.8593,17400.0
2013-04-19 13:00:00,48.22,48.23,48.2,48.22,49900.0,41.8593,41.868,41.8419,41.8593,49900.0
2013-04-19 13:05:00,48.22,48.24,48.2,48.22,25100.0,41.8593,41.8767,41.8419,41.8593,25100.0
2013-04-19 13:10:00,48.21,48.3,48.21,48.24,97400.0,41.8506,41.9287,41.8506,41.8767,97400.0
2013-04-19 13:15:00,48.23,48.25,48.17,48.17,111100.0,41.868,41.8853,41.8159,41.8159,111100.0
2013-04-19 13:20:00,48.18,48.22,48.14,48.22,57000.0,41.8246,41.8593,41.7898,41.8593,57000.0
2013-04-19 13:25:00,48.21,48.22,48.16,48.22,318900.0,41.8506,41.8593,41.8072,41.8593,318900.0
2013-04-19 13:30:00,48.21,48.23,48.2,48.21,148400.0,41.8506,41.868,41.8419,41.8506,148400.0
2013-04-19 13:35:00,48.21,48.23,48.18,48.23,134600.0,41.8506,41.868,41.8246,41.868,134600.0
2013-04-19 13:40:00,48.23,48.23,48.17,48.18,41000.0,41.868,41.868,41.8159,41.8246,41000.0
2013-04-19 13:45:00,48.18,48.21,48.16,48.21,94800.0,41.8246,41.8506,41.8072,41.8506,94800.0
2013-04-19 13:50:00,48.2,48.33,48.15,48.2,390900.0,41.8419,41.9548,41.7985,41.8419,390900.0
2013-04-19 13:55:00,48.21,48.3,48.21,48.27,31400.0,41.8506,41.9287,41.8506,41.9027,31400.0
2013-04-19 14:00:00,48.27,48.28,48.24,48.25,123800.0,41.9027,41.9114,41.8767,41.8853,123800.0
2013-04-19 14:05:00,48.25,48.27,48.2,48.26,176200.0,41.8853,41.9027,41.8419,41.894,176200.0
2013-04-19 14:10:00,48.26,48.27,48.18,48.18,26000.0,41.894,41.9027,41.8246,41.8246,26000.0
2013-04-19 14:15:00,48.19,48.21,48.07,48.08,33900.0,41.8333,41.8506,41.7291,41.7378,33900.0
2013-04-19 14:20:00,48.08,48.09,47.97,47.99,39300.0,41.7378,41.7464,41.6423,41.6596,39300.0
2013-04-19 14:25:00,47.99,48.03,47.92,48.03,47400.0,41.6596,41.6944,41.5989,41.6944,47400.0
2013-04-19 14:30:00,48.02,48.09,47.98,48.01,46100.0,41.6857,41.7464,41.651,41.677,46100.0
2013-04-19 14:35:00,48.0,48.03,47.94,48.03,36500.0,41.6683,41.6944,41.6162,41.6944,36500.0
2013-04-19 14:40:00,48.03,48.1,48.03,48.1,20800.0,41.6944,41.7551,41.6944,41.7551,20800.0
2013-04-19 14:45:00,48.09,48.11,48.0,48.1,27700.0,41.7464,41.7638,41.6683,41.7551,27700.0
2013-04-19 14:50:00,48.11,48.13,48.08,48.09,50800.0,41.7638,41.7812,41.7378,41.7464,50800.0
2013-04-19 14:55:00,48.1,48.11,48.07,48.1,26100.0,41.7551,41.7638,41.7291,41.7551,26100.0
2013-04-19 15:00:00,48.1,48.1,48.04,48.08,59000.0,41.7551,41.7551,41.703,41.7378,59000.0
2013-04-19 15:05:00,48.08,48.11,48.06,48.1,57100.0,41.7378,41.7638,41.7204,41.7551,57100.0
2013-04-19 15:10:00,48.09,48.16,48.07,48.13,83500.0,41.7464,41.8072,41.7291,41.7812,83500.0
2013-04-19 15:15:00,48.14,48.21,48.13,48.19,25100.0,41.7898,41.8506,41.7812,41.8333,25100.0
2013-04-19 15:20:00,48.19,48.22,48.14,48.2,134400.0,41.8333,41.8593,41.7898,41.8419,134400.0
2013-04-19 15:25:00,48.2,48.4,48.2,48.36,113400.0,41.8419,42.0156,41.8419,41.9808,113400.0
2013-04-19 15:30:00,48.36,48.44,48.31,48.4,91300.0,41.9808,42.0503,41.9374,42.0156,91300.0
2013-04-19 15:35:00,48.4,48.52,48.38,48.48,83900.0,42.0156,42.1197,41.9982,42.085,83900.0
2013-04-19 15:40:00,48.48,48.52,48.46,48.52,122700.0,42.085,42.1197,42.0676,42.1197,122700.0
2013-04-19 15:45:00,48.51,48.55,48.49,48.49,138200.0,42.111,42.1458,42.0937,42.0937,138200.0
2013-04-19 15:50:00,48.5,48.51,48.48,48.5,147500.0,42.1024,42.111,42.085,42.1024,147500.0
2013-04-19 15:55:00,48.5,48.61,48.48,48.52,273200.0,42.1024,42.1978,42.085,42.1197,273200.0
2013-04-22 09:30:00,48.48,48.5,48.34,48.48,40400.0,42.085,42.1024,41.9635,42.085,40400.0
2013-04-22 09:35:00,48.49,48.54,48.46,48.48,12100.0,42.0937,42.1371,42.0676,42.085,12100.0
2013-04-22 09:40:00,48.46,48.58,48.46,48.55,6500.0,42.0676,42.1718,42.0676,42.1458,6500.0
2013-04-22 09:45:00,48.54,48.59,48.53,48.54,5700.0,42.1371,42.1805,42.1284,42.1371,5700.0
2013-04-22 09:50:00,48.55,48.55,48.49,48.5,9200.0,42.1458,42.1458,42.0937,42.1024,9200.0
2013-04-22 09:55:00,48.49,48.49,48.42,48.42,7100.0,42.0937,42.0937,42.0329,42.0329,7100.0
2013-04-22 10:00:00,48.4,48.41,48.17,48.19,12400.0,42.0156,42.0242,41.8159,41.8333,12400.0
2013-04-22 10:05:00,48.16,48.16,47.95,47.98,20800.0,41.8072,41.8072,41.6249,41.651,20800.0
2013-04-22 10:10:00,47.98,47.99,47.87,47.96,15000.0,41.651,41.6596,41.5555,41.6336,15000.0
2013-04-22 10:15:00,47.98,48.0,47.93,47.93,12400.0,41.651,41.6683,41.6075,41.6075,12400.0
2013-04-22 10:20:00,47.94,47.96,47.91,47.93,10000.0,41.6162,41.6336,41.5902,41.6075,10000.0
2013-04-22 10:25:00,47.93,47.99,47.87,47.99,9300.0,41.6075,41.6596,41.5555,41.6596,9300.0
2013-04-22 10:30:00,47.97,47.97,47.88,47.91,9200.0,41.6423,41.6423,41.5641,41.5902,9200.0
2013-04-22 10:35:00,47.92,47.92,47.85,47.88,3200.0,41.5989,41.5989,41.5381,41.5641,3200.0
2013-04-22 10:40:00,47.87,48.0,47.84,48.0,13500.0,41.5555,41.6683,41.5294,41.6683,13500.0
2013-04-22 10:45:00,48.0,48.09,47.97,48.08,8500.0,41.6683,41.7464,41.6423,41.7378,8500.0
2013-04-22 10:50:00,48.09,48.24,48.08,48.17,25300.0,41.7464,41.8767,41.7378,41.8159,25300.0
2013-04-22 10:55:00,48.19,48.2,48.09,48.11,7700.0,41.8333,41.8419,41.7464,41.7638,7700.0
2013-04-22 11:00:00,48.1,48.1,47.99,48.1,11400.0,41.7551,41.7551,41.6596,41.7551,11400.0
2013-04-22 11:05:00,48.11,48.21,48.11,48.13,6100.0,41.7638,41.8506,41.7638,41.7812,6100.0
2013-04-22 11:10:00,48.12,48.13,48.0,48.03,14500.0,41.7725,41.7812,41.6683,41.6944,14500.0
2013-04-22 11:15:00,48.05,48.08,48.04,48.08,5800.0,41.7117,41.7378,41.703,41.7378,5800.0
2013-04-22 11:20:00,48.08,48.1,48.05,48.07,16100.0,41.7378,41.7551,41.7117,41.7291,16100.0
2013-04-22 11:25:00,48.06,48.09,48.05,48.06,9400.0,41.7204,41.7464,41.7117,41.7204,9400.0
2013-04-22 11:30:00,48.07,48.07,48.05,48.07,17300.0,41.7291,41.7291,41.7117,41.7291,17300.0
2013-04-22 11:35:00,48.06,48.08,48.05,48.07,6600.0,41.7204,41.7378,41.7117,41.7291,6600.0
2013-04-22 11:40:00,48.08,48.09,48.06,48.08,10400.0,41.7378,41.7464,41.7204,41.7378,10400.0
2013-04-22 11:45:00,48.08,48.08,48.05,48.07,17800.0,41.7378,41.7378,41.7117,41.7291,17800.0
2013-04-22 11:50:00,48.07,48.07,48.03,48.05,19700.0,41.7291,41.7291,41.6944,41.7117,19700.0
2013-04-22 11:55:00,48.06,48.08,48.02,48.02,38100.0,41.7204,41.7378,41.6857,41.6857,38100.0
2013-04-22 12:00:00,48.01,48.04,48.0,48.02,20800.0,41.677,41.703,41.6683,41.6857,20800.0
2013-04-22 12:05:00,48.0,48.13,48.0,48.13,23600.0,41.6683,41.7812,41.6683,41.7812,23600.0
2013-04-22 12:10:00,48.11,48.15,48.11,48.13,8300.0,41.7638,41.7985,41.7638,41.7812,8300.0
2013-04-22 12:15:00,48.13,48.14,48.13,48.13,7200.0,41.7812,41.7898,41.7812,41.7812,7200.0
2013-04-22 12:20:00,48.13,48.19,48.13,48.17,13200.0,41.7812,41.8333,41.7812,41.8159,13200.0
2013-04-22 12:25:00,48.16,48.17,48.13,48.14,20000.0,41.8072,41.8159,41.7812,41.7898,20000.0
2013-04-22 12:30:00,48.14,48.16,48.13,48.14,23900.0,41.7898,41.8072,41.7812,41.7898,23900.0
2013-04-22 12:35:00,48.13,48.16,48.13,48.15,27300.0,41.7812,41.8072,41.7812,41.7985,27300.0
2013-04-22 12:40:00,48.16,48.17,48.12,48.13,35500.0,41.8072,41.8159,41.7725,41.7812,35500.0
2013-04-22 12:45:00,48.13,48.14,47.96,47.96,18600.0,41.7812,41.7898,41.6336,41.6336,18600.0
2013-04-22 12:50:00,47.95,48.0,47.88,48.0,33000.0,41.6249,41.6683,41.5641,41.6683,33000.0
2013-04-22 12:55:00,48.0,48.01,47.94,47.95,77600.0,41.6683,41.677,41.6162,41.6249,77600.0
2013-04-22 13:00:00,47.97,47.97,47.95,47.95,53200.0,41.6423,41.6423,41.6249,41.6249,53200.0
2013-04-22 13:05:00,47.96,47.97,47.89,47.89,6600.0,41.6336,41.6423,41.5728,41.5728,6600.0
2013-04-22 13:10:00,47.88,47.89,47.7,47.71,42100.0,41.5641,41.5728,41.4079,41.4166,42100.0
2013-04-22 13:15:00,47.73,47.74,47.64,47.65,22400.0,41.4339,41.4426,41.3558,41.3645,22400.0
2013-04-22 13:20:00,47.66,47.78,47.66,47.73,23400.0,41.3732,41.4773,41.3732,41.4339,23400.0
2013-04-22 13:25:00,47.75,47.78,47.73,47.78,32200.0,41.4513,41.4773,41.4339,41.4773,32200.0
2013-04-22 13:30:00,47.78,47.83,47.77,47.82,12000.0,41.4773,41.5207,41.4687,41.5121,12000.0
2013-04-22 13:35:00,47.82,47.84,47.8,47.82,14100.0,41.5121,41.5294,41.4947,41.5121,14100.0
2013-04-22 13:40:00,47.82,47.84,47.78,47.83,28200.0,41.5121,41.5294,41.4773,41.5207,28200.0
2013-04-22 13:45:00,47.83,47.88,47.83,47.88,11500.0,41.5207,41.5641,41.5207,41.5641,11500.0
2013-04-22 13:50:00,47.88,47.91,47.88,47.91,12900.0,41.5641,41.5902,41.5641,41.5902,12900.0
2013-04-22 13:55:00,47.91,47.91,47.81,47.84,10700.0,41.5902,41.5902,41.5034,41.5294,10700.0
2013-04-22 14:00:00,47.83,47.85,47.78,47.78,19200.0,41.5207,41.5381,41.4773,41.4773,19200.0
2013-04-22 14:05:00,47.78,47.8,47.75,47.75,17300.0,41.4773,41.4947,41.4513,41.4513,17300.0
2013-04-22 14:10:00,47.75,47.78,47.73,47.74,25300.0,41.4513,41.4773,41.4339,41.4426,25300.0
2013-04-22 14:15:00,47.73,47.88,47.72,47.86,30000.0,41.4339,41.5641,41.4252,41.5468,30000.0
2013-04-22 14:20:00,47.87,48.01,47.87,48.0,51000.0,41.5555,41.677,41.5555,41.6683,51000.0
2013-04-22 14:25:00,48.01,48.02,47.99,48.0,43100.0,41.677,41.6857,41.6596,41.6683,43100.0
2013-04-22 14:30:00,48.0,48.01,47.95,47.98,39900.0,41.6683,41.677,41.6249,41.651,39900.0
2013-04-22 14:35:00,47.99,48.0,47.97,48.0,36000.0,41.6596,41.6683,41.6423,41.6683,36000.0
2013-04-22 14:40:00,48.0,48.0,47.95,47.98,98700.0,41.6683,41.6683,41.6249,41.651,98700.0
2013-04-22 14:45:00,47.98,48.0,47.95,47.95,26500.0,41.651,41.6683,41.6249,41.6249,26500.0
2013-04-22 14:50:00,47.96,48.0,47.95,47.98,38800.0,41.6336,41.6683,41.6249,41.651,38800.0
2013-04-22 14:55:00,47.99,47.99,47.94,47.96,34600.0,41.6596,41.6596,41.6162,41.6336,34600.0
2013-04-22 15:00:00,47.96,47.99,47.96,47.98,17900.0,41.6336,41.6596,41.6336,41.651,17900.0
2013-04-22 15:05:00,47.98,47.99,47.93,47.94,31700.0,41.651,41.6596,41.6075,41.6162,31700.0
2013-04-22 15:10:00,47.94,47.96,47.93,47.93,19000.0,41.6162,41.6336,41.6075,41.6075,19000.0
2013-04-22 15:15:00,47.94,47.94,47.87,47.89,29300.0,41.6162,41.6162,41.5555,41.5728,29300.0
2013-04-22 15:20:00,47.89,47.93,47.83,47.87,35000.0,41.5728,41.6075,41.5207,41.5555,35000.0
2013-04-22 15:25:00,47.88,47.92,47.88,47.9,15900.0,41.5641,41.5989,41.5641,41.5815,15900.0
2013-04-22 15:30:00,47.89,47.94,47.87,47.91,46900.0,41.5728,41.6162,41.5555,41.5902,46900.0
2013-04-22 15:35:00,47.91,47.95,47.88,47.9,50700.0,41.5902,41.6249,41.5641,41.5815,50700.0
2013-04-22 15:40:00,47.9,47.91,47.82,47.83,53200.0,41.5815,41.5902,41.5121,41.5207,53200.0
2013-04-22 15:45:00,47.84,47.88,47.72,47.76,129800.0,41.5294,41.5641,41.4252,41.46,129800.0
2013-04-22 15:50:00,47.77,47.8,47.73,47.78,74700.0,41.4687,41.4947,41.4339,41.4773,74700.0
2013-04-22 15:55:00,47.78,47.82,47.74,47.77,126400.0,41.4773,41.5121,41.4426,41.4687,126400.0
2013-04-23 09:30:00,48.21,48.55,48.2,48.28,144400.0,41.8506,42.1458,41.8419,41.9114,144400.0
2013-04-23 09:35:00,48.28,48.38,48.15,48.19,62200.0,41.9114,41.9982,41.7985,41.8333,62200.0
2013-04-23 09:40:00,48.19,48.29,48.17,48.2,49300.0,41.8333,41.9201,41.8159,41.8419,49300.0
2013-04-23 09:45:00,48.22,48.38,48.19,48.35,65500.0,41.8593,41.9982,41.8333,41.9721,65500.0
2013-04-23 09:50:00,48.35,48.5,48.32,48.41,35000.0,41.9721,42.1024,41.9461,42.0242,35000.0
2013-04-23 09:55:00,48.41,48.44,48.34,48.34,19500.0,42.0242,42.0503,41.9635,41.9635,19500.0
2013-04-23 10:00:00,48.34,48.37,48.28,48.3,22700.0,41.9635,41.9895,41.9114,41.9287,22700.0
2013-04-23 10:05:00,48.3,48.3,48.25,48.26,24300.0,41.9287,41.9287,41.8853,41.894,24300.0
2013-04-23 10:10:00,48.28,48.31,48.26,48.26,35700.0,41.9114,41.9374,41.894,41.894,35700.0
2013-04-23 10:15:00,48.29,48.33,48.27,48.28,32700.0,41.9201,41.9548,41.9027,41.9114,32700.0
2013-04-23 10:20:00,48.29,48.34,48.29,48.3,29800.0,41.9201,41.9635,41.9201,41.9287,29800.0
2013-04-23 10:25:00,48.3,48.34,48.28,48.3,52200.0,41.9287,41.9635,41.9114,41.9287,52200.0
2013-04-23 10:30:00,48.29,48.35,48.26,48.28,56600.0,41.9201,41.9721,41.894,41.9114,56600.0
2013-04-23 10:35:00,48.28,48.3,48.2,48.27,23500.0,41.9114,41.9287,41.8419,41.9027,23500.0
2013-04-23 10:40:00,48.28,48.36,48.26,48.33,54800.0,41.9114,41.9808,41.894,41.9548,54800.0
2013-04-23 10:45:00,48.31,48.37,48.29,48.3,27000.0,41.9374,41.9895,41.9201,41.9287,27000.0
2013-04-23 10:50:00,48.29,48.29,48.22,48.25,13400.0,41.9201,41.9201,41.8593,41.8853,13400.0
2013-04-23 10:55:00,48.26,48.39,48.23,48.37,45300.0,41.894,42.0069,41.868,41.9895,45300.0
2013-04-23 11:00:00,48.37,48.45,48.35,48.36,103200.0,41.9895,42.059,41.9721,41.9808,103200.0
2013-04-23 11:05:00,48.37,48.42,48.34,48.39,42200.0,41.9895,42.0329,41.9635,42.0069,42200.0
2013-04-23 11:10:00,48.38,48.4,48.28,48.29,57000.0,41.9982,42.0156,41.9114,41.9201,57000.0
2013-04-23 11:15:00,48.27,48.36,48.26,48.35,56300.0,41.9027,41.9808,41.894,41.9721,56300.0
2013-04-23 11:20:00,48.36,48.39,48.25,48.29,35700.0,41.9808,42.0069,41.8853,41.9201,35700.0
2013-04-23 11:25:00,48.29,48.33,48.28,48.32,29400.0,41.9201,41.9548,41.9114,41.9461,29400.0
2013-04-23 11:30:00,48.3,48.4,48.3,48.35,25800.0,41.9287,42.0156,41.9287,41.9721,25800.0
2013-04-23 11:35:00,48.35,48.42,48.35,48.4,131800.0,41.9721,42.0329,41.9721,42.0156,131800.0
2013-04-23 11:40:00,48.41,48.42,48.39,48.41,44200.0,42.0242,42.0329,42.0069,42.0242,44200.0
2013-04-23 11:45:00,48.41,48.46,48.4,48.45,24800.0,42.0242,42.0676,42.0156,42.059,24800.0
2013-04-23 11:50:00,48.45,48.47,48.39,48.45,79400.0,42.059,42.0763,42.0069,42.059,79400.0
2013-04-23 11:55:00,48.45,48.56,48.43,48.56,68900.0,42.059,42.1544,42.0416,42.1544,68900.0
2013-04-23 12:00:00,48.55,48.58,48.39,48.56,75500.0,42.1458,42.1718,42.0069,42.1544,75500.0
2013-04-23 12:05:00,48.54,48.61,48.47,48.55,37700.0,42.1371,42.1978,42.0763,42.1458,37700.0
2013-04-23 12:10:00,48.54,48.61,48.5,48.61,46800.0,42.1371,42.1978,42.1024,42.1978,46800.0
2013-04-23 12:15:00,48.61,48.61,48.51,48.56,46000.0,42.1978,42.1978,42.111,42.1544,46000.0
2013-04-23 12:20:00,48.55,48.61,48.53,48.6,34700.0,42.1458,42.1978,42.1284,42.1892,34700.0
2013-04-23 12:25:00,48.6,48.6,48.54,48.58,16300.0,42.1892,42.1892,42.1371,42.1718,16300.0
2013-04-23 12:30:00,48.58,48.67,48.53,48.59,50200.0,42.1718,42.2499,42.1284,42.1805,50200.0
2013-04-23 12:35:00,48.59,48.66,48.44,48.44,42200.0,42.1805,42.2413,42.0503,42.0503,42200.0
2013-04-23 12:40:00,48.44,48.45,48.28,48.28,23500.0,42.0503,42.059,41.9114,41.9114,23500.0
2013-04-23 12:45:00,48.29,48.29,48.04,48.13,90000.0,41.9201,41.9201,41.703,41.7812,90000.0
2013-04-23 12:50:00,48.13,48.41,48.13,48.4,27300.0,41.7812,42.0242,41.7812,42.0156,27300.0
2013-04-23 12:55:00,48.41,48.43,48.31,48.42,11000.0,42.0242,42.0416,41.9374,42.0329,11000.0
2013-04-23 13:00:00,48.43,48.5,48.43,48.5,5900.0,42.0416,42.1024,42.0416,42.1024,5900.0
2013-04-23 13:05:00,48.51,48.56,48.23,48.23,74200.0,42.111,42.1544,41.868,41.868,74200.0
2013-04-23 13:10:00,48.16,48.72,48.16,48.7,74200.0,41.8072,42.2933,41.8072,42.276,74200.0
2013-04-23 13:15:00,48.66,48.7,48.52,48.55,36100.0,42.2413,42.276,42.1197,42.1458,36100.0
2013-04-23 13:20:00,48.54,48.61,48.47,48.6,15000.0,42.1371,42.1978,42.0763,42.1892,15000.0
2013-04-23 13:25:00,48.61,48.63,48.55,48.58,13100.0,42.1978,42.2152,42.1458,42.1718,13100.0
2013-04-23 13:30:00,48.58,48.58,48.51,48.51,21100.0,42.1718,42.1718,42.111,42.111,21100.0
2013-04-23 13:35:00,48.51,48.6,48.49,48.6,21800.0,42.111,42.1892,42.0937,42.1892,21800.0
2013-04-23 13:40:00,48.59,48.62,48.57,48.58,17300.0,42.1805,42.2065,42.1631,42.1718,17300.0
2013-04-23 13:45:00,48.59,48.64,48.59,48.64,42600.0,42.1805,42.2239,42.1805,42.2239,42600.0
2013-04-23 13:50:00,48.64,48.66,48.59,48.59,33600.0,42.2239,42.2413,42.1805,42.1805,33600.0
2013-04-23 13:55:00,48.6,48.64,48.59,48.63,18400.0,42.1892,42.2239,42.1805,42.2152,18400.0
2013-04-23 14:00:00,48.63,48.65,48.55,48.63,36200.0,42.2152,42.2326,42.1458,42.2152,36200.0
2013-04-23 14:05:00,48.62,48.65,48.55,48.63,30800.0,42.2065,42.2326,42.1458,42.2152,30800.0
2013-04-23 14:10:00,48.62,48.64,48.53,48.55,26000.0,42.2065,42.2239,42.1284,42.1458,26000.0
2013-04-23 14:15:00,48.55,48.58,48.53,48.54,14000.0,42.1458,42.1718,42.1284,42.1371,14000.0
2013-04-23 14:20:00,48.55,48.55,48.5,48.54,9600.0,42.1458,42.1458,42.1024,42.1371,9600.0
2013-04-23 14:25:00,48.54,48.55,48.53,48.54,18700.0,42.1371,42.1458,42.1284,42.1371,18700.0
2013-04-23 14:30:00,48.54,48.57,48.51,48.55,34000.0,42.1371,42.1631,42.111,42.1458,34000.0
2013-04-23 14:35:00,48.56,48.57,48.53,48.55,15200.0,42.1544,42.1631,42.1284,42.1458,15200.0
2013-04-23 14:40:00,48.55,48.55,48.53,48.54,23200.0,42.1458,42.1458,42.1284,42.1371,23200.0
2013-04-23 14:45:00,48.54,48.65,48.54,48.65,19200.0,42.1371,42.2326,42.1371,42.2326,19200.0
2013-04-23 14:50:00,48.64,48.67,48.63,48.65,13200.0,42.2239,42.2499,42.2152,42.2326,13200.0
2013-04-23 14:55:00,48.65,48.65,48.63,48.65,37200.0,42.2326,42.2326,42.2152,42.2326,37200.0
2013-04-23 15:00:00,48.65,48.71,48.64,48.7,21400.0,42.2326,42.2847,42.2239,42.276,21400.0
2013-04-23 15:05:00,48.7,48.77,48.7,48.77,78100.0,42.276,42.3367,42.276,42.3367,78100.0
2013-04-23 15:10:00,48.77,48.78,48.7,48.7,22300.0,42.3367,42.3454,42.276,42.276,22300.0
2013-04-23 15:15:00,48.7,48.77,48.7,48.77,19900.0,42.276,42.3367,42.276,42.3367,19900.0
2013-04-23 15:20:00,48.76,48.85,48.76,48.81,40100.0,42.3281,42.4062,42.3281,42.3715,40100.0
2013-04-23 15:25:00,48.81,48.84,48.65,48.79,69600.0,42.3715,42.3975,42.2326,42.3541,69600.0
2013-04-23 15:30:00,48.78,48.78,48.72,48.78,21800.0,42.3454,42.3454,42.2933,42.3454,21800.0
2013-04-23 15:35:00,48.77,48.81,48.73,48.81,25700.0,42.3367,42.3715,42.302,42.3715,25700.0
2013-04-23 15:40:00,48.81,48.84,48.75,48.76,38000.0,42.3715,42.3975,42.3194,42.3281,38000.0
2013-04-23 15:45:00,48.77,48.82,48.69,48.81,79800.0,42.3367,42.3801,42.2673,42.3715,79800.0
2013-04-23 15:50:00,48.78,48.83,48.71,48.82,72700.0,42.3454,42.3888,42.2847,42.3801,72700.0
2013-04-23 15:55:00,48.81,48.9,48.78,48.89,152900.0,42.3715,42.4496,42.3454,42.4409,152900.0
2013-04-24 09:30:00,48.67,48.86,48.5,48.56,51900.0,42.2499,42.4149,42.1024,42.1544,51900.0
2013-04-24 09:35:00,48.53,48.63,48.29,48.29,14600.0,42.1284,42.2152,41.9201,41.9201,14600.0
2013-04-24 09:40:00,48.29,48.51,48.23,48.48,19900.0,41.9201,42.111,41.868,42.085,19900.0
2013-04-24 09:45:00,48.46,48.56,48.37,48.55,36500.0,42.0676,42.1544,41.9895,42.1458,36500.0
2013-04-24 09:50:00,48.54,48.55,48.39,48.55,52100.0,42.1371,42.1458,42.0069,42.1458,52100.0
2013-04-24 09:55:00,48.55,48.55,48.44,48.46,16600.0,42.1458,42.1458,42.0503,42.0676,16600.0
2013-04-24 10:00:00,48.45,48.48,48.2,48.22,36600.0,42.059,42.085,41.8419,41.8593,36600.0
2013-04-24 10:05:00,48.24,48.26,48.12,48.17,11500.0,41.8767,41.894,41.7725,41.8159,11500.0
2013-04-24 10:10:00,48.17,48.25,48.15,48.22,23300.0,41.8159,41.8853,41.7985,41.8593,23300.0
2013-04-24 10:15:00,48.23,48.3,48.22,48.28,27800.0,41.868,41.9287,41.8593,41.9114,27800.0
2013-04-24 10:20:00,48.25,48.3,48.23,48.25,48300.0,41.8853,41.9287,41.868,41.8853,48300.0
2013-04-24 10:25:00,48.25,48.35,48.23,48.25,74200.0,41.8853,41.9721,41.868,41.8853,74200.0
2013-04-24 10:30:00,48.25,48.36,48.23,48.25,44800.0,41.8853,41.9808,41.868,41.8853,44800.0
2013-04-24 10:35:00,48.25,48.32,48.24,48.27,20100.0,41.8853,41.9461,41.8767,41.9027,20100.0
2013-04-24 10:40:00,48.28,48.33,48.24,48.26,35500.0,41.9114,41.9548,41.8767,41.894,35500.0
2013-04-24 10:45:00,48.25,48.44,48.25,48.44,31700.0,41.8853,42.0503,41.8853,42.0503,31700.0
2013-04-24 10:50:00,48.43,48.54,48.43,48.49,24800.0,42.0416,42.1371,42.0416,42.0937,24800.0
2013-04-24 10:55:00,48.48,48.57,48.45,48.48,49000.0,42.085,42.1631,42.059,42.085,49000.0
2013-04-24 11:00:00,48.49,48.52,48.43,48.44,7100.0,42.0937,42.1197,42.0416,42.0503,7100.0
2013-04-24 11:05:00,48.44,48.46,48.35,48.35,12900.0,42.0503,42.0676,41.9721,41.9721,12900.0
2013-04-24 11:10:00,48.34,48.34,48.24,48.25,12200.0,41.9635,41.9635,41.8767,41.8853,12200.0
2013-04-24 11:15:00,48.25,48.27,48.22,48.24,15800.0,41.8853,41.9027,41.8593,41.8767,15800.0
2013-04-24 11:20:00,48.25,48.31,48.23,48.24,11400.0,41.8853,41.9374,41.868,41.8767,11400.0
2013-04-24 11:25:00,48.24,48.29,48.24,48.27,11000.0,41.8767,41.9201,41.8767,41.9027,11000.0
2013-04-24 11:30:00,48.26,48.31,48.24,48.26,14900.0,41.894,41.9374,41.8767,41.894,14900.0
2013-04-24 11:35:00,48.26,48.31,48.23,48.26,12100.0,41.894,41.9374,41.868,41.894,12100.0
2013-04-24 11:40:00,48.26,48.3,48.18,48.24,22000.0,41.894,41.9287,41.8246,41.8767,22000.0
2013-04-24 11:45:00,48.22,48.22,48.09,48.14,17400.0,41.8593,41.8593,41.7464,41.7898,17400.0
2013-04-24 11:50:00,48.15,48.21,48.12,48.21,12200.0,41.7985,41.8506,41.7725,41.8506,12200.0
2013-04-24 11:55:00,48.22,48.28,48.2,48.25,9500.0,41.8593,41.9114,41.8419,41.8853,9500.0
2013-04-24 12:00:00,48.23,48.23,48.2,48.2,4200.0,41.868,41.868,41.8419,41.8419,4200.0
2013-04-24 12:05:00,48.2,48.21,48.13,48.18,11500.0,41.8419,41.8506,41.7812,41.8246,11500.0
2013-04-24 12:10:00,48.18,48.19,48.09,48.09,4100.0,41.8246,41.8333,41.7464,41.7464,4100.0
2013-04-24 12:15:00,48.07,48.09,48.05,48.05,10800.0,41.7291,41.7464,41.7117,41.7117,10800.0
2013-04-24 12:20:00,48.06,48.08,48.04,48.08,5900.0,41.7204,41.7378,41.703,41.7378,5900.0
2013-04-24 12:25:00,48.08,48.08,48.02,48.05,5400.0,41.7378,41.7378,41.6857,41.7117,5400.0
2013-04-24 12:30:00,48.03,48.07,47.98,47.99,45600.0,41.6944,41.7291,41.651,41.6596,45600.0
2013-04-24 12:35:00,47.99,48.02,47.96,47.99,32600.0,41.6596,41.6857,41.6336,41.6596,32600.0
2013-04-24 12:40:00,47.99,48.03,47.95,48.0,11700.0,41.6596,41.6944,41.6249,41.6683,11700.0
2013-04-24 12:45:00,47.99,48.03,47.98,47.98,14500.0,41.6596,41.6944,41.651,41.651,14500.0
2013-04-24 12:50:00,47.98,47.99,47.9,47.98,12600.0,41.651,41.6596,41.5815,41.651,12600.0
2013-04-24 12:55:00,47.98,47.98,47.89,47.91,13400.0,41.651,41.651,41.5728,41.5902,13400.0
2013-04-24 13:00:00,47.91,48.0,47.9,47.92,25500.0,41.5902,41.6683,41.5815,41.5989,25500.0
2013-04-24 13:05:00,47.93,47.93,47.88,47.91,16200.0,41.6075,41.6075,41.5641,41.5902,16200.0
2013-04-24 13:10:00,47.92,47.95,47.91,47.94,9800.0,41.5989,41.6249,41.5902,41.6162,9800.0
2013-04-24 13:15:00,47.93,47.93,47.88,47.9,12300.0,41.6075,41.6075,41.5641,41.5815,12300.0
2013-04-24 13:20:00,47.89,47.89,47.8,47.8,12200.0,41.5728,41.5728,41.4947,41.4947,12200.0
2013-04-24 13:25:00,47.8,47.84,47.8,47.83,9000.0,41.4947,41.5294,41.4947,41.5207,9000.0
2013-04-24 13:30:00,47.84,47.86,47.82,47.86,21000.0,41.5294,41.5468,41.5121,41.5468,21000.0
2013-04-24 13:35:00,47.85,47.92,47.85,47.88,25500.0,41.5381,41.5989,41.5381,41.5641,25500.0
2013-04-24 13:40:00,47.88,47.89,47.79,47.79,23900.0,41.5641,41.5728,41.486,41.486,23900.0
2013-04-24 13:45:00,47.81,47.91,47.78,47.9,55500.0,41.5034,41.5902,41.4773,41.5815,55500.0
2013-04-24 13:50:00,47.9,47.95,47.89,47.9,24300.0,41.5815,41.6249,41.5728,41.5815,24300.0
2013-04-24 13:55:00,47.9,47.92,47.82,47.85,16800.0,41.5815,41.5989,41.5121,41.5381,16800.0
2013-04-24 14:00:00,47.85,47.97,47.83,47.9,30200.0,41.5381,41.6423,41.5207,41.5815,30200.0
2013-04-24 14:05:00,47.9,48.05,47.89,47.98,42700.0,41.5815,41.7117,41.5728,41.651,42700.0
2013-04-24 14:10:00,47.98,48.06,47.94,48.03,28500.0,41.651,41.7204,41.6162,41.6944,28500.0
2013-04-24 14:15:00,48.02,48.13,48.01,48.1,41700.0,41.6857,41.7812,41.677,41.7551,41700.0
2013-04-24 14:20:00,48.1,48.23,48.09,48.22,29300.0,41.7551,41.868,41.7464,41.8593,29300.0
2013-04-24 14:25:00,48.21,48.25,48.15,48.16,20000.0,41.8506,41.8853,41.7985,41.8072,20000.0
2013-04-24 14:30:00,48.15,48.19,48.15,48.18,10400.0,41.7985,41.8333,41.7985,41.8246,10400.0
2013-04-24 14:35:00,48.18,48.19,48.15,48.17,13000.0,41.8246,41.8333,41.7985,41.8159,13000.0
2013-04-24 14:40:00,48.17,48.19,48.15,48.15,11500.0,41.8159,41.8333,41.7985,41.7985,11500.0
2013-04-24 14:45:00,48.16,48.16,48.11,48.15,26100.0,41.8072,41.8072,41.7638,41.7985,26100.0
2013-04-24 14:50:00,48.15,48.17,48.13,48.16,18900.0,41.7985,41.8159,41.7812,41.8072,18900.0
2013-04-24 14:55:00,48.15,48.22,48.14,48.18,29100.0,41.7985,41.8593,41.7898,41.8246,29100.0
2013-04-24 15:00:00,48.18,48.18,48.11,48.13,12500.0,41.8246,41.8246,41.7638,41.7812,12500.0
2013-04-24 15:05:00,48.13,48.14,48.07,48.1,14200.0,41.7812,41.7898,41.7291,41.7551,14200.0
2013-04-24 15:10:00,48.09,48.1,48.05,48.05,11800.0,41.7464,41.7551,41.7117,41.7117,11800.0
2013-04-24 15:15:00,48.04,48.11,48.03,48.1,13800.0,41.703,41.7638,41.6944,41.7551,13800.0
2013-04-24 15:20:00,48.1,48.1,48.05,48.1,10800.0,41.7551,41.7551,41.7117,41.7551,10800.0
2013-04-24 15:25:00,48.1,48.12,48.08,48.08,12200.0,41.7551,41.7725,41.7378,41.7378,12200.0
2013-04-24 15:30:00,48.08,48.1,48.04,48.06,20900.0,41.7378,41.7551,41.703,41.7204,20900.0
2013-04-24 15:35:00,48.07,48.08,48.04,48.07,39100.0,41.7291,41.7378,41.703,41.7291,39100.0
2013-04-24 15:40:00,48.07,48.07,47.95,47.96,36200.0,41.7291,41.7291,41.6249,41.6336,36200.0
2013-04-24 15:45:00,47.96,48.07,47.92,48.05,52000.0,41.6336,41.7291,41.5989,41.7117,52000.0
2013-04-24 15:50:00,48.05,48.05,48.01,48.05,61400.0,41.7117,41.7117,41.677,41.7117,61400.0
2013-04-24 15:55:00,48.04,48.05,47.96,48.04,79400.0,41.703,41.7117,41.6336,41.703,79400.0
2013-04-25 09:30:00,48.32,48.48,48.32,48.4,12600.0,41.9461,42.085,41.9461,42.0156,12600.0
2013-04-25 09:35:00,48.39,48.39,48.25,48.39,9600.0,42.0069,42.0069,41.8853,42.0069,9600.0
2013-04-25 09:40:00,48.4,48.48,48.35,48.35,18900.0,42.0156,42.085,41.9721,41.9721,18900.0
2013-04-25 09:45:00,48.35,48.37,48.27,48.32,10800.0,41.9721,41.9895,41.9027,41.9461,10800.0
2013-04-25 09:50:00,48.31,48.31,48.13,48.23,24100.0,41.9374,41.9374,41.7812,41.868,24100.0
2013-04-25 09:55:00,48.23,48.28,48.22,48.25,19900.0,41.868,41.9114,41.8593,41.8853,19900.0
2013-04-25 10:00:00,48.25,48.29,48.21,48.25,21000.0,41.8853,41.9201,41.8506,41.8853,21000.0
2013-04-25 10:05:00,48.26,48.29,48.17,48.23,17500.0,41.894,41.9201,41.8159,41.868,17500.0
2013-04-25 10:10:00,48.24,48.25,48.07,48.09,40600.0,41.8767,41.8853,41.7291,41.7464,40600.0
2013-04-25 10:15:00,48.11,48.14,48.04,48.05,12900.0,41.7638,41.7898,41.703,41.7117,12900.0
2013-04-25 10:20:00,48.05,48.13,48.05,48.11,26300.0,41.7117,41.7812,41.7117,41.7638,26300.0
2013-04-25 10:25:00,48.12,48.26,48.12,48.17,24200.0,41.7725,41.894,41.7725,41.8159,24200.0
2013-04-25 10:30:00,48.18,48.25,48.13,48.22,27600.0,41.8246,41.8853,41.7812,41.8593,27600.0
2013-04-25 10:35:00,48.21,48.25,48.13,48.17,16400.0,41.8506,41.8853,41.7812,41.8159,16400.0
2013-04-25 10:40:00,48.17,48.21,48.13,48.19,12600.0,41.8159,41.8506,41.7812,41.8333,12600.0
2013-04-25 10:45:00,48.18,48.19,48.12,48.15,21100.0,41.8246,41.8333,41.7725,41.7985,21100.0
2013-04-25 10:50:00,48.15,48.19,48.12,48.13,31200.0,41.7985,41.8333,41.7725,41.7812,31200.0
2013-04-25 10:55:00,48.14,48.17,48.12,48.12,29000.0,41.7898,41.8159,41.7725,41.7725,29000.0
2013-04-25 11:00:00,48.13,48.14,48.03,48.11,49500.0,41.7812,41.7898,41.6944,41.7638,49500.0
2013-04-25 11:05:00,48.11,48.26,48.1,48.26,44800.0,41.7638,41.894,41.7551,41.894,44800.0
2013-04-25 11:10:00,48.25,48.32,48.24,48.29,22800.0,41.8853,41.9461,41.8767,41.9201,22800.0
2013-04-25 11:15:00,48.29,48.33,48.26,48.27,22900.0,41.9201,41.9548,41.894,41.9027,22900.0
2013-04-25 11:20:00,48.27,48.3,48.12,48.18,19300.0,41.9027,41.9287,41.7725,41.8246,19300.0
2013-04-25 11:25:00,48.17,48.23,48.03,48.11,21900.0,41.8159,41.868,41.6944,41.7638,21900.0
2013-04-25 11:30:00,48.12,48.19,48.12,48.13,9700.0,41.7725,41.8333,41.7725,41.7812,9700.0
2013-04-25 11:35:00,48.13,48.2,48.13,48.16,20800.0,41.7812,41.8419,41.7812,41.8072,20800.0
2013-04-25 11:40:00,48.15,48.15,48.1,48.12,9000.0,41.7985,41.7985,41.7551,41.7725,9000.0
2013-04-25 11:45:00,48.13,48.19,48.11,48.18,18200.0,41.7812,41.8333,41.7638,41.8246,18200.0
2013-04-25 11:50:00,48.18,48.32,48.17,48.32,14400.0,41.8246,41.9461,41.8159,41.9461,14400.0
2013-04-25 11:55:00,48.33,48.37,48.31,48.36,20300.0,41.9548,41.9895,41.9374,41.9808,20300.0
2013-04-25 12:00:00,48.37,48.4,48.36,48.36,15600.0,41.9895,42.0156,41.9808,41.9808,15600.0
2013-04-25 12:05:00,48.33,48.38,48.27,48.27,11200.0,41.9548,41.9982,41.9027,41.9027,11200.0
2013-04-25 12:10:00,48.26,48.4,48.26,48.4,26600.0,41.894,42.0156,41.894,42.0156,26600.0
2013-04-25 12:15:00,48.4,48.4,48.28,48.29,42400.0,42.0156,42.0156,41.9114,41.9201,42400.0
2013-04-25 12:20:00,48.29,48.37,48.29,48.34,16300.0,41.9201,41.9895,41.9201,41.9635,16300.0
2013-04-25 12:25:00,48.34,48.4,48.34,48.37,18700.0,41.9635,42.0156,41.9635,41.9895,18700.0
2013-04-25 12:30:00,48.36,48.4,48.35,48.36,12300.0,41.9808,42.0156,41.9721,41.9808,12300.0
2013-04-25 12:35:00,48.35,48.36,48.34,48.36,12800.0,41.9721,41.9808,41.9635,41.9808,12800.0
2013-04-25 12:40:00,48.35,48.39,48.34,48.37,11900.0,41.9721,42.0069,41.9635,41.9895,11900.0
2013-04-25 12:45:00,48.38,48.4,48.34,48.35,29200.0,41.9982,42.0156,41.9635,41.9721,29200.0
2013-04-25 12:50:00,48.33,48.35,48.3,48.32,7700.0,41.9548,41.9721,41.9287,41.9461,7700.0
2013-04-25 12:55:00,48.3,48.32,48.28,48.29,6000.0,41.9287,41.9461,41.9114,41.9201,6000.0
2013-04-25 13:00:00,48.28,48.29,48.12,48.12,41200.0,41.9114,41.9201,41.7725,41.7725,41200.0
2013-04-25 13:05:00,48.13,48.15,48.08,48.14,19200.0,41.7812,41.7985,41.7378,41.7898,19200.0
2013-04-25 13:10:00,48.13,48.18,48.12,48.16,14600.0,41.7812,41.8246,41.7725,41.8072,14600.0
2013-04-25 13:15:00,48.18,48.32,48.17,48.3,21700.0,41.8246,41.9461,41.8159,41.9287,21700.0
2013-04-25 13:20:00,48.31,48.33,48.29,48.31,16600.0,41.9374,41.9548,41.9201,41.9374,16600.0
2013-04-25 13:25:00,48.31,48.33,48.3,48.32,26200.0,41.9374,41.9548,41.9287,41.9461,26200.0
2013-04-25 13:30:00,48.31,48.32,48.26,48.31,10800.0,41.9374,41.9461,41.894,41.9374,10800.0
2013-04-25 13:35:00,48.31,48.32,48.26,48.28,16500.0,41.9374,41.9461,41.894,41.9114,16500.0
2013-04-25 13:40:00,48.29,48.32,48.27,48.31,18600.0,41.9201,41.9461,41.9027,41.9374,18600.0
2013-04-25 13:45:00,48.31,48.32,48.25,48.25,13700.0,41.9374,41.9461,41.8853,41.8853,13700.0
2013-04-25 13:50:00,48.25,48.35,48.23,48.29,24800.0,41.8853,41.9721,41.868,41.9201,24800.0
2013-04-25 13:55:00,48.3,48.37,48.25,48.36,18900.0,41.9287,41.9895,41.8853,41.9808,18900.0
2013-04-25 14:00:00,48.34,48.38,48.34,48.38,11300.0,41.9635,41.9982,41.9635,41.9982,11300.0
2013-04-25 14:05:00,48.39,48.39,48.33,48.35,11200.0,42.0069,42.0069,41.9548,41.9721,11200.0
2013-04-25 14:10:00,48.34,48.38,48.31,48.37,8000.0,41.9635,41.9982,41.9374,41.9895,8000.0
2013-04-25 14:15:00,48.36,48.4,48.36,48.4,25200.0,41.9808,42.0156,41.9808,42.0156,25200.0
2013-04-25 14:20:00,48.4,48.48,48.39,48.48,26400.0,42.0156,42.085,42.0069,42.085,26400.0
2013-04-25 14:25:00,48.48,48.51,48.46,48.48,12600.0,42.085,42.111,42.0676,42.085,12600.0
2013-04-25 14:30:00,48.47,48.48,48.32,48.4,12900.0,42.0763,42.085,41.9461,42.0156,12900.0
2013-04-25 14:35:00,48.4,48.44,48.35,48.37,30500.0,42.0156,42.0503,41.9721,41.9895,30500.0
2013-04-25 14:40:00,48.36,48.41,48.31,48.31,13600.0,41.9808,42.0242,41.9374,41.9374,13600.0
2013-04-25 14:45:00,48.31,48.36,48.26,48.27,16600.0,41.9374,41.9808,41.894,41.9027,16600.0
2013-04-25 14:50:00,48.25,48.29,48.25,48.27,11100.0,41.8853,41.9201,41.8853,41.9027,11100.0
2013-04-25 14:55:00,48.27,48.29,48.19,48.29,25900.0,41.9027,41.9201,41.8333,41.9201,25900.0
2013-04-25 15:00:00,48.28,48.28,48.22,48.27,13000.0,41.9114,41.9114,41.8593,41.9027,13000.0
2013-04-25 15:05:00,48.26,48.34,48.22,48.34,30700.0,41.894,41.9635,41.8593,41.9635,30700.0
2013-04-25 15:10:00,48.32,48.37,48.26,48.36,16200.0,41.9461,41.9895,41.894,41.9808,16200.0
2013-04-25 15:15:00,48.35,48.37,48.28,48.28,21100.0,41.9721,41.9895,41.9114,41.9114,21100.0
2013-04-25 15:20:00,48.28,48.32,48.26,48.3,25400.0,41.9114,41.9461,41.894,41.9287,25400.0
2013-04-25 15:25:00,48.3,48.39,48.29,48.37,28000.0,41.9287,42.0069,41.9201,41.9895,28000.0
2013-04-25 15:30:00,48.36,48.43,48.35,48.41,17300.0,41.9808,42.0416,41.9721,42.0242,17300.0
2013-04-25 15:35:00,48.41,48.43,48.39,48.41,27100.0,42.0242,42.0416,42.0069,42.0242,27100.0
2013-04-25 15:40:00,48.4,48.48,48.39,48.45,26000.0,42.0156,42.085,42.0069,42.059,26000.0
2013-04-25 15:45:00,48.45,48.53,48.42,48.47,48000.0,42.059,42.1284,42.0329,42.0763,48000.0
2013-04-25 15:50:00,48.48,48.5,48.4,48.44,73400.0,42.085,42.1024,42.0156,42.0503,73400.0
2013-04-25 15:55:00,48.46,48.5,48.42,48.48,125000.0,42.0676,42.1024,42.0329,42.085,125000.0
2013-04-26 09:30:00,48.26,48.26,48.09,48.17,16700.0,41.894,41.894,41.7464,41.8159,16700.0
2013-04-26 09:35:00,48.17,48.17,48.1,48.15,6300.0,41.8159,41.8159,41.7551,41.7985,6300.0
2013-04-26 09:40:00,48.12,48.18,48.09,48.14,16600.0,41.7725,41.8246,41.7464,41.7898,16600.0
2013-04-26 09:45:00,48.14,48.16,48.12,48.13,5200.0,41.7898,41.8072,41.7725,41.7812,5200.0
2013-04-26 09:50:00,48.13,48.23,48.13,48.17,7300.0,41.7812,41.868,41.7812,41.8159,7300.0
2013-04-26 09:55:00,48.17,48.32,48.16,48.32,13900.0,41.8159,41.9461,41.8072,41.9461,13900.0
2013-04-26 10:00:00,48.31,48.32,48.2,48.2,14000.0,41.9374,41.9461,41.8419,41.8419,14000.0
2013-04-26 10:05:00,48.17,48.18,48.04,48.04,4000.0,41.8159,41.8246,41.703,41.703,4000.0
2013-04-26 10:10:00,48.04,48.07,47.93,47.99,7800.0,41.703,41.7291,41.6075,41.6596,7800.0
2013-04-26 10:15:00,48.0,48.02,47.94,48.0,12000.0,41.6683,41.6857,41.6162,41.6683,12000.0
2013-04-26 10:20:00,47.98,48.02,47.95,48.02,29400.0,41.651,41.6857,41.6249,41.6857,29400.0
2013-04-26 10:25:00,48.04,48.17,48.04,48.16,12700.0,41.703,41.8159,41.703,41.8072,12700.0
2013-04-26 10:30:00,48.16,48.2,48.1,48.2,12300.0,41.8072,41.8419,41.7551,41.8419,12300.0
2013-04-26 10:35:00,48.2,48.24,48.09,48.12,16700.0,41.8419,41.8767,41.7464,41.7725,16700.0
2013-04-26 10:40:00,48.12,48.15,48.01,48.09,21700.0,41.7725,41.7985,41.677,41.7464,21700.0
2013-04-26 10:45:00,48.09,48.19,48.09,48.17,28600.0,41.7464,41.8333,41.7464,41.8159,28600.0
2013-04-26 10:50:00,48.14,48.15,48.06,48.09,27500.0,41.7898,41.7985,41.7204,41.7464,27500.0
2013-04-26 10:55:00,48.09,48.1,48.07,48.07,7300.0,41.7464,41.7551,41.7291,41.7291,7300.0
2013-04-26 11:00:00,48.07,48.09,48.05,48.07,5700.0,41.7291,41.7464,41.7117,41.7291,5700.0
2013-04-26 11:05:00,48.08,48.09,48.01,48.01,14700.0,41.7378,41.7464,41.677,41.677,14700.0
2013-04-26 11:10:00,48.02,48.07,48.01,48.05,3100.0,41.6857,41.7291,41.677,41.7117,3100.0
2013-04-26 11:15:00,48.05,48.09,48.02,48.09,6200.0,41.7117,41.7464,41.6857,41.7464,6200.0
2013-04-26 11:20:00,48.08,48.1,48.04,48.07,37900.0,41.7378,41.7551,41.703,41.7291,37900.0
2013-04-26 11:25:00,48.08,48.1,48.05,48.07,3500.0,41.7378,41.7551,41.7117,41.7291,3500.0
2013-04-26 11:30:00,48.07,48.07,48.02,48.06,6700.0,41.7291,41.7291,41.6857,41.7204,6700.0
2013-04-26 11:35:00,48.07,48.07,47.96,48.01,8700.0,41.7291,41.7291,41.6336,41.677,8700.0
2013-04-26 11:40:00,47.99,48.02,47.96,47.97,5500.0,41.6596,41.6857,41.6336,41.6423,5500.0
2013-04-26 11:45:00,47.97,47.97,47.9,47.92,3300.0,41.6423,41.6423,41.5815,41.5989,3300.0
2013-04-26 11:50:00,47.92,47.94,47.89,47.91,4300.0,41.5989,41.6162,41.5728,41.5902,4300.0
2013-04-26 11:55:00,47.9,47.95,47.88,47.94,5100.0,41.5815,41.6249,41.5641,41.6162,5100.0
2013-04-26 12:00:00,47.94,47.95,47.86,47.94,18700.0,41.6162,41.6249,41.5468,41.6162,18700.0
2013-04-26 12:05:00,47.93,47.97,47.92,47.93,23600.0,41.6075,41.6423,41.5989,41.6075,23600.0
2013-04-26 12:10:00,47.92,47.92,47.86,47.88,9000.0,41.5989,41.5989,41.5468,41.5641,9000.0
2013-04-26 12:15:00,47.89,47.92,47.88,47.88,4500.0,41.5728,41.5989,41.5641,41.5641,4500.0
2013-04-26 12:20:00,47.88,47.89,47.81,47.83,17800.0,41.5641,41.5728,41.5034,41.5207,17800.0
2013-04-26 12:25:00,47.85,47.93,47.85,47.93,6300.0,41.5381,41.6075,41.5381,41.6075,6300.0
2013-04-26 12:30:00,47.92,47.99,47.91,47.99,8200.0,41.5989,41.6596,41.5902,41.6596,8200.0
2013-04-26 12:35:00,47.99,47.99,47.92,47.92,2000.0,41.6596,41.6596,41.5989,41.5989,2000.0
2013-04-26 12:40:00,47.91,47.97,47.89,47.92,28700.0,41.5902,41.6423,41.5728,41.5989,28700.0
2013-04-26 12:45:00,47.93,47.94,47.91,47.94,1800.0,41.6075,41.6162,41.5902,41.6162,1800.0
2013-04-26 12:50:00,47.93,47.94,47.89,47.91,3200.0,41.6075,41.6162,41.5728,41.5902,3200.0
2013-04-26 12:55:00,47.9,47.9,47.86,47.89,11100.0,41.5815,41.5815,41.5468,41.5728,11100.0
2013-04-26 13:00:00,47.88,47.93,47.87,47.91,4100.0,41.5641,41.6075,41.5555,41.5902,4100.0
2013-04-26 13:05:00,47.91,47.92,47.89,47.9,4200.0,41.5902,41.5989,41.5728,41.5815,4200.0
2013-04-26 13:10:00,47.91,47.91,47.89,47.89,2600.0,41.5902,41.5902,41.5728,41.5728,2600.0
2013-04-26 13:15:00,47.9,47.92,47.89,47.9,6100.0,41.5815,41.5989,41.5728,41.5815,6100.0
2013-04-26 13:20:00,47.91,47.94,47.89,47.94,5100.0,41.5902,41.6162,41.5728,41.6162,5100.0
2013-04-26 13:25:00,47.93,47.96,47.9,47.96,3900.0,41.6075,41.6336,41.5815,41.6336,3900.0
2013-04-26 13:30:00,47.93,47.93,47.89,47.9,2800.0,41.6075,41.6075,41.5728,41.5815,2800.0
2013-04-26 13:35:00,47.89,47.9,47.85,47.87,4600.0,41.5728,41.5815,41.5381,41.5555,4600.0
2013-04-26 13:40:00,47.87,47.87,47.84,47.84,6500.0,41.5555,41.5555,41.5294,41.5294,6500.0
2013-04-26 13:45:00,47.85,47.91,47.84,47.9,18400.0,41.5381,41.5902,41.5294,41.5815,18400.0
2013-04-26 13:50:00,47.89,47.92,47.89,47.91,2300.0,41.5728,41.5989,41.5728,41.5902,2300.0
2013-04-26 13:55:00,47.9,47.91,47.87,47.91,2700.0,41.5815,41.5902,41.5555,41.5902,2700.0
2013-04-26 14:00:00,47.9,47.92,47.87,47.91,12800.0,41.5815,41.5989,41.5555,41.5902,12800.0
2013-04-26 14:05:00,47.93,48.01,47.91,47.97,12100.0,41.6075,41.677,41.5902,41.6423,12100.0
2013-04-26 14:10:00,47.98,48.01,47.95,47.97,8300.0,41.651,41.677,41.6249,41.6423,8300.0
2013-04-26 14:15:00,47.95,47.96,47.9,47.91,21200.0,41.6249,41.6336,41.5815,41.5902,21200.0
2013-04-26 14:20:00,47.92,47.92,47.89,47.91,8900.0,41.5989,41.5989,41.5728,41.5902,8900.0
2013-04-26 14:25:00,47.91,47.93,47.9,47.9,5100.0,41.5902,41.6075,41.5815,41.5815,5100.0
2013-04-26 14:30:00,47.9,47.92,47.85,47.86,8500.0,41.5815,41.5989,41.5381,41.5468,8500.0
2013-04-26 14:35:00,47.87,47.87,47.82,47.82,22500.0,41.5555,41.5555,41.5121,41.5121,22500.0
2013-04-26 14:40:00,47.82,47.84,47.81,47.84,19900.0,41.5121,41.5294,41.5034,41.5294,19900.0
2013-04-26 14:45:00,47.84,47.86,47.81,47.86,10600.0,41.5294,41.5468,41.5034,41.5468,10600.0
2013-04-26 14:50:00,47.85,47.85,47.78,47.78,9000.0,41.5381,41.5381,41.4773,41.4773,9000.0
2013-04-26 14:55:00,47.77,47.77,47.67,47.69,19700.0,41.4687,41.4687,41.3818,41.3992,19700.0
2013-04-26 15:00:00,47.69,47.74,47.69,47.74,22100.0,41.3992,41.4426,41.3992,41.4426,22100.0
2013-04-26 15:05:00,47.74,47.78,47.71,47.72,27500.0,41.4426,41.4773,41.4166,41.4252,27500.0
2013-04-26 15:10:00,47.73,47.76,47.67,47.69,52700.0,41.4339,41.46,41.3818,41.3992,52700.0
2013-04-26 15:15:00,47.69,47.79,47.69,47.79,47100.0,41.3992,41.486,41.3992,41.486,47100.0
2013-04-26 15:20:00,47.79,47.81,47.75,47.79,25400.0,41.486,41.5034,41.4513,41.486,25400.0
2013-04-26 15:25:00,47.79,47.91,47.77,47.91,33200.0,41.486,41.5902,41.4687,41.5902,33200.0
2013-04-26 15:30:00,47.9,47.94,47.89,47.94,19500.0,41.5815,41.6162,41.5728,41.6162,19500.0
2013-04-26 15:35:00,47.94,47.94,47.91,47.91,8600.0,41.6162,41.6162,41.5902,41.5902,8600.0
2013-04-26 15:40:00,47.9,47.97,47.9,47.93,21200.0,41.5815,41.6423,41.5815,41.6075,21200.0
2013-04-26 15:45:00,47.92,47.92,47.86,47.91,24100.0,41.5989,41.5989,41.5468,41.5902,24100.0
2013-04-26 15:50:00,47.91,47.91,47.86,47.89,34600.0,41.5902,41.5902,41.5468,41.5728,34600.0
2013-04-26 15:55:00,47.89,47.9,47.78,47.79,118000.0,41.5728,41.5815,41.4773,41.486,118000.0
2013-04-29 09:30:00,47.66,47.72,47.42,47.46,52900.0,41.3732,41.4252,41.1648,41.1995,52900.0
2013-04-29 09:35:00,47.47,47.58,47.41,47.58,8300.0,41.2082,41.3037,41.1561,41.3037,8300.0
2013-04-29 09:40:00,47.61,47.81,47.59,47.79,11100.0,41.3298,41.5034,41.3124,41.486,11100.0
2013-04-29 09:45:00,47.79,47.89,47.79,47.87,4900.0,41.486,41.5728,41.486,41.5555,4900.0
2013-04-29 09:50:00,47.89,47.9,47.85,47.89,8000.0,41.5728,41.5815,41.5381,41.5728,8000.0
2013-04-29 09:55:00,47.89,47.95,47.84,47.87,11700.0,41.5728,41.6249,41.5294,41.5555,11700.0
2013-04-29 10:00:00,47.87,47.96,47.87,47.92,9300.0,41.5555,41.6336,41.5555,41.5989,9300.0
2013-04-29 10:05:00,47.91,47.93,47.84,47.85,8900.0,41.5902,41.6075,41.5294,41.5381,8900.0
2013-04-29 10:10:00,47.86,47.91,47.86,47.91,5500.0,41.5468,41.5902,41.5468,41.5902,5500.0
2013-04-29 10:15:00,47.91,47.94,47.89,47.89,6000.0,41.5902,41.6162,41.5728,41.5728,6000.0
2013-04-29 10:20:00,47.9,47.94,47.9,47.92,4400.0,41.5815,41.6162,41.5815,41.5989,4400.0
2013-04-29 10:25:00,47.92,47.92,47.85,47.85,6800.0,41.5989,41.5989,41.5381,41.5381,6800.0
2013-04-29 10:30:00,47.86,47.9,47.85,47.9,100800.0,41.5468,41.5815,41.5381,41.5815,100800.0
2013-04-29 10:35:00,47.91,47.95,47.9,47.9,15000.0,41.5902,41.6249,41.5815,41.5815,15000.0
2013-04-29 10:40:00,47.89,47.9,47.84,47.86,9200.0,41.5728,41.5815,41.5294,41.5468,9200.0
2013-04-29 10:45:00,47.88,47.9,47.87,47.89,9200.0,41.5641,41.5815,41.5555,41.5728,9200.0
2013-04-29 10:50:00,47.89,47.89,47.82,47.83,17700.0,41.5728,41.5728,41.5121,41.5207,17700.0
2013-04-29 10:55:00,47.81,47.81,47.76,47.76,8200.0,41.5034,41.5034,41.46,41.46,8200.0
2013-04-29 11:00:00,47.77,47.78,47.67,47.67,10400.0,41.4687,41.4773,41.3818,41.3818,10400.0
2013-04-29 11:05:00,47.68,47.72,47.67,47.72,5800.0,41.3905,41.4252,41.3818,41.4252,5800.0
2013-04-29 11:10:00,47.72,47.78,47.72,47.78,5200.0,41.4252,41.4773,41.4252,41.4773,5200.0
2013-04-29 11:15:00,47.78,47.83,47.78,47.8,7600.0,41.4773,41.5207,41.4773,41.4947,7600.0
2013-04-29 11:20:00,47.8,47.85,47.8,47.84,12800.0,41.4947,41.5381,41.4947,41.5294,12800.0
2013-04-29 11:25:00,47.84,47.85,47.78,47.78,9500.0,41.5294,41.5381,41.4773,41.4773,9500.0
2013-04-29 11:30:00,47.77,47.79,47.74,47.77,10000.0,41.4687,41.486,41.4426,41.4687,10000.0
2013-04-29 11:35:00,47.77,47.78,47.76,47.77,5300.0,41.4687,41.4773,41.46,41.4687,5300.0
2013-04-29 11:40:00,47.77,47.86,47.76,47.86,13100.0,41.4687,41.5468,41.46,41.5468,13100.0
2013-04-29 11:45:00,47.86,47.92,47.86,47.92,15000.0,41.5468,41.5989,41.5468,41.5989,15000.0
2013-04-29 11:50:00,47.92,47.92,47.85,47.88,5500.0,41.5989,41.5989,41.5381,41.5641,5500.0
2013-04-29 11:55:00,47.87,47.91,47.86,47.91,3800.0,41.5555,41.5902,41.5468,41.5902,3800.0
2013-04-29 12:00:00,47.91,47.92,47.88,47.9,21400.0,41.5902,41.5989,41.5641,41.5815,21400.0
2013-04-29 12:05:00,47.9,47.91,47.88,47.89,1400.0,41.5815,41.5902,41.5641,41.5728,1400.0
2013-04-29 12:10:00,47.89,47.91,47.87,47.87,15100.0,41.5728,41.5902,41.5555,41.5555,15100.0
2013-04-29 12:15:00,47.86,47.86,47.82,47.83,8100.0,41.5468,41.5468,41.5121,41.5207,8100.0
2013-04-29 12:20:00,47.83,47.89,47.83,47.89,3300.0,41.5207,41.5728,41.5207,41.5728,3300.0
2013-04-29 12:25:00,47.89,47.91,47.85,47.86,5600.0,41.5728,41.5902,41.5381,41.5468,5600.0
2013-04-29 12:30:00,47.85,47.89,47.85,47.87,4400.0,41.5381,41.5728,41.5381,41.5555,4400.0
2013-04-29 12:35:00,47.87,47.89,47.87,47.88,2700.0,41.5555,41.5728,41.5555,41.5641,2700.0
2013-04-29 12:40:00,47.89,47.92,47.89,47.91,3000.0,41.5728,41.5989,41.5728,41.5902,3000.0
2013-04-29 12:45:00,47.9,47.91,47.9,47.91,3700.0,41.5815,41.5902,41.5815,41.5902,3700.0
2013-04-29 12:50:00,47.91,47.91,47.85,47.86,5900.0,41.5902,41.5902,41.5381,41.5468,5900.0
2013-04-29 12:55:00,47.85,47.86,47.85,47.86,3600.0,41.5381,41.5468,41.5381,41.5468,3600.0
2013-04-29 13:00:00,47.87,47.87,47.81,47.81,6800.0,41.5555,41.5555,41.5034,41.5034,6800.0
2013-04-29 13:05:00,47.81,47.9,47.81,47.9,11900.0,41.5034,41.5815,41.5034,41.5815,11900.0
2013-04-29 13:10:00,47.9,47.91,47.89,47.9,9900.0,41.5815,41.5902,41.5728,41.5815,9900.0
2013-04-29 13:15:00,47.89,47.89,47.86,47.88,9000.0,41.5728,41.5728,41.5468,41.5641,9000.0
2013-04-29 13:20:00,47.89,47.92,47.89,47.92,3000.0,41.5728,41.5989,41.5728,41.5989,3000.0
2013-04-29 13:25:00,47.92,47.93,47.91,47.92,6400.0,41.5989,41.6075,41.5902,41.5989,6400.0
2013-04-29 13:30:00,47.92,47.94,47.91,47.91,9800.0,41.5989,41.6162,41.5902,41.5902,9800.0
2013-04-29 13:35:00,47.92,47.92,47.91,47.92,1300.0,41.5989,41.5989,41.5902,41.5989,1300.0
2013-04-29 13:40:00,47.91,47.95,47.91,47.95,4200.0,41.5902,41.6249,41.5902,41.6249,4200.0
2013-04-29 13:45:00,47.95,47.99,47.94,47.95,11100.0,41.6249,41.6596,41.6162,41.6249,11100.0
2013-04-29 13:50:00,47.96,47.98,47.94,47.95,15300.0,41.6336,41.651,41.6162,41.6249,15300.0
2013-04-29 13:55:00,47.95,47.97,47.94,47.96,3500.0,41.6249,41.6423,41.6162,41.6336,3500.0
2013-04-29 14:00:00,47.97,47.98,47.92,47.93,4800.0,41.6423,41.651,41.5989,41.6075,4800.0
2013-04-29 14:05:00,47.93,47.94,47.9,47.9,4100.0,41.6075,41.6162,41.5815,41.5815,4100.0
2013-04-29 14:10:00,47.91,47.91,47.89,47.89,4200.0,41.5902,41.5902,41.5728,41.5728,4200.0
2013-04-29 14:15:00,47.88,47.88,47.84,47.86,3600.0,41.5641,41.5641,41.5294,41.5468,3600.0
2013-04-29 14:20:00,47.87,47.88,47.87,47.88,1100.0,41.5555,41.5641,41.5555,41.5641,1100.0
2013-04-29 14:25:00,47.88,47.89,47.88,47.88,2100.0,41.5641,41.5728,41.5641,41.5641,2100.0
2013-04-29 14:30:00,47.89,47.89,47.85,47.85,4300.0,41.5728,41.5728,41.5381,41.5381,4300.0
2013-04-29 14:35:00,47.86,47.86,47.85,47.85,7300.0,41.5468,41.5468,41.5381,41.5381,7300.0
2013-04-29 14:40:00,47.85,47.88,47.85,47.88,2900.0,41.5381,41.5641,41.5381,41.5641,2900.0
2013-04-29 14:45:00,47.87,47.87,47.84,47.84,5400.0,41.5555,41.5555,41.5294,41.5294,5400.0
2013-04-29 14:50:00,47.85,47.86,47.84,47.84,7800.0,41.5381,41.5468,41.5294,41.5294,7800.0
2013-04-29 14:55:00,47.84,47.85,47.84,47.85,9600.0,41.5294,41.5381,41.5294,41.5381,9600.0
2013-04-29 15:00:00,47.86,47.86,47.84,47.85,11300.0,41.5468,41.5468,41.5294,41.5381,11300.0
2013-04-29 15:05:00,47.84,47.85,47.77,47.79,13900.0,41.5294,41.5381,41.4687,41.486,13900.0
2013-04-29 15:10:00,47.78,47.79,47.75,47.76,8100.0,41.4773,41.486,41.4513,41.46,8100.0
2013-04-29 15:15:00,47.75,47.81,47.75,47.8,4000.0,41.4513,41.5034,41.4513,41.4947,4000.0
2013-04-29 15:20:00,47.8,47.84,47.77,47.84,11300.0,41.4947,41.5294,41.4687,41.5294,11300.0
2013-04-29 15:25:00,47.83,47.83,47.77,47.8,15900.0,41.5207,41.5207,41.4687,41.4947,15900.0
2013-04-29 15:30:00,47.79,47.85,47.79,47.84,10300.0,41.486,41.5381,41.486,41.5294,10300.0
2013-04-29 15:35:00,47.85,47.89,47.84,47.87,10000.0,41.5381,41.5728,41.5294,41.5555,10000.0
2013-04-29 15:40:00,47.87,47.89,47.84,47.89,14200.0,41.5555,41.5728,41.5294,41.5728,14200.0
2013-04-29 15:45:00,47.88,47.88,47.82,47.82,29100.0,41.5641,41.5641,41.5121,41.5121,29100.0
2013-04-29 15:50:00,47.83,47.83,47.76,47.79,34600.0,41.5207,41.5207,41.46,41.486,34600.0
2013-04-29 15:55:00,47.79,47.81,47.74,47.79,134400.0,41.486,41.5034,41.4426,41.486,134400.0
2013-04-30 09:30:00,47.5,47.9,47.34,47.89,31700.0,41.2343,41.5815,41.0954,41.5728,31700.0
2013-04-30 09:35:00,47.86,47.92,47.82,47.92,9000.0,41.5468,41.5989,41.5121,41.5989,9000.0
2013-04-30 09:40:00,47.89,47.92,47.67,47.76,15300.0,41.5728,41.5989,41.3818,41.46,15300.0
2013-04-30 09:45:00,47.71,47.78,47.61,47.67,38900.0,41.4166,41.4773,41.3298,41.3818,38900.0
2013-04-30 09:50:00,47.67,47.68,47.54,47.54,69000.0,41.3818,41.3905,41.269,41.269,69000.0
2013-04-30 09:55:00,47.56,47.58,47.5,47.56,23900.0,41.2864,41.3037,41.2343,41.2864,23900.0
2013-04-30 10:00:00,47.59,47.62,47.47,47.47,17800.0,41.3124,41.3384,41.2082,41.2082,17800.0
2013-04-30 10:05:00,47.46,47.49,47.39,47.49,6800.0,41.1995,41.2256,41.1388,41.2256,6800.0
2013-04-30 10:10:00,47.5,47.53,47.48,47.52,5900.0,41.2343,41.2603,41.2169,41.2516,5900.0
2013-04-30 10:15:00,47.52,47.58,47.5,47.53,17900.0,41.2516,41.3037,41.2343,41.2603,17900.0
2013-04-30 10:20:00,47.53,47.69,47.52,47.68,40300.0,41.2603,41.3992,41.2516,41.3905,40300.0
2013-04-30 10:25:00,47.68,47.86,47.67,47.86,47800.0,41.3905,41.5468,41.3818,41.5468,47800.0
2013-04-30 10:30:00,47.85,47.97,47.83,47.97,27100.0,41.5381,41.6423,41.5207,41.6423,27100.0
2013-04-30 10:35:00,47.97,48.06,47.97,48.04,12200.0,41.6423,41.7204,41.6423,41.703,12200.0
2013-04-30 10:40:00,48.05,48.23,48.05,48.17,45100.0,41.7117,41.868,41.7117,41.8159,45100.0
2013-04-30 10:45:00,48.18,48.3,48.18,48.28,20000.0,41.8246,41.9287,41.8246,41.9114,20000.0
2013-04-30 10:50:00,48.28,48.28,48.19,48.2,16500.0,41.9114,41.9114,41.8333,41.8419,16500.0
2013-04-30 10:55:00,48.21,48.26,48.19,48.21,18900.0,41.8506,41.894,41.8333,41.8506,18900.0
2013-04-30 11:00:00,48.2,48.22,48.15,48.16,21100.0,41.8419,41.8593,41.7985,41.8072,21100.0
2013-04-30 11:05:00,48.16,48.25,48.16,48.24,10200.0,41.8072,41.8853,41.8072,41.8767,10200.0
2013-04-30 11:10:00,48.24,48.25,48.2,48.2,9800.0,41.8767,41.8853,41.8419,41.8419,9800.0
2013-04-30 11:15:00,48.21,48.23,48.1,48.1,20000.0,41.8506,41.868,41.7551,41.7551,20000.0
2013-04-30 11:20:00,48.12,48.31,48.12,48.28,33200.0,41.7725,41.9374,41.7725,41.9114,33200.0
2013-04-30 11:25:00,48.29,48.33,48.28,48.33,23200.0,41.9201,41.9548,41.9114,41.9548,23200.0
2013-04-30 11:30:00,48.32,48.37,48.23,48.37,25200.0,41.9461,41.9895,41.868,41.9895,25200.0
2013-04-30 11:35:00,48.37,48.44,48.37,48.44,22300.0,41.9895,42.0503,41.9895,42.0503,22300.0
2013-04-30 11:40:00,48.45,48.49,48.4,48.41,23400.0,42.059,42.0937,42.0156,42.0242,23400.0
2013-04-30 11:45:00,48.42,48.49,48.42,48.48,22400.0,42.0329,42.0937,42.0329,42.085,22400.0
2013-04-30 11:50:00,48.48,48.8,48.44,48.78,178900.0,42.085,42.3628,42.0503,42.3454,178900.0
2013-04-30 11:55:00,48.77,49.0,48.77,48.78,109200.0,42.3367,42.5364,42.3367,42.3454,109200.0
2013-04-30 12:00:00,48.8,48.8,48.52,48.53,38100.0,42.3628,42.3628,42.1197,42.1284,38100.0
2013-04-30 12:05:00,48.53,48.59,48.38,48.38,45500.0,42.1284,42.1805,41.9982,41.9982,45500.0
2013-04-30 12:10:00,48.4,48.47,48.33,48.33,56100.0,42.0156,42.0763,41.9548,41.9548,56100.0
2013-04-30 12:15:00,48.33,48.33,48.19,48.23,48200.0,41.9548,41.9548,41.8333,41.868,48200.0
2013-04-30 12:20:00,48.25,48.36,48.19,48.36,25300.0,41.8853,41.9808,41.8333,41.9808,25300.0
2013-04-30 12:25:00,48.36,48.45,48.36,48.44,16000.0,41.9808,42.059,41.9808,42.0503,16000.0
2013-04-30 12:30:00,48.44,48.5,48.4,48.48,47800.0,42.0503,42.1024,42.0156,42.085,47800.0
2013-04-30 12:35:00,48.49,48.55,48.45,48.48,72800.0,42.0937,42.1458,42.059,42.085,72800.0
2013-04-30 12:40:00,48.48,48.61,48.47,48.57,70200.0,42.085,42.1978,42.0763,42.1631,70200.0
2013-04-30 12:45:00,48.56,48.56,48.5,48.55,15200.0,42.1544,42.1544,42.1024,42.1458,15200.0
2013-04-30 12:50:00,48.54,48.55,48.49,48.49,12800.0,42.1371,42.1458,42.0937,42.0937,12800.0
2013-04-30 12:55:00,48.5,48.52,48.47,48.47,30200.0,42.1024,42.1197,42.0763,42.0763,30200.0
2013-04-30 13:00:00,48.48,48.53,48.47,48.47,48100.0,42.085,42.1284,42.0763,42.0763,48100.0
2013-04-30 13:05:00,48.47,48.55,48.46,48.55,10600.0,42.0763,42.1458,42.0676,42.1458,10600.0
2013-04-30 13:10:00,48.56,48.58,48.52,48.54,27900.0,42.1544,42.1718,42.1197,42.1371,27900.0
2013-04-30 13:15:00,48.54,48.7,48.52,48.7,48800.0,42.1371,42.276,42.1197,42.276,48800.0
2013-04-30 13:20:00,48.69,48.73,48.64,48.64,36600.0,42.2673,42.302,42.2239,42.2239,36600.0
2013-04-30 13:25:00,48.65,48.69,48.6,48.69,25300.0,42.2326,42.2673,42.1892,42.2673,25300.0
2013-04-30 13:30:00,48.68,48.74,48.68,48.74,31200.0,42.2586,42.3107,42.2586,42.3107,31200.0
2013-04-30 13:35:00,48.74,48.87,48.73,48.76,39300.0,42.3107,42.4236,42.302,42.3281,39300.0
2013-04-30 13:40:00,48.75,48.83,48.71,48.74,61600.0,42.3194,42.3888,42.2847,42.3107,61600.0
2013-04-30 13:45:00,48.74,48.78,48.68,48.74,47000.0,42.3107,42.3454,42.2586,42.3107,47000.0
2013-04-30 13:50:00,48.74,48.88,48.74,48.88,12000.0,42.3107,42.4322,42.3107,42.4322,12000.0
2013-04-30 13:55:00,48.87,48.92,48.81,48.81,57600.0,42.4236,42.467,42.3715,42.3715,57600.0
2013-04-30 14:00:00,48.82,48.87,48.8,48.81,31900.0,42.3801,42.4236,42.3628,42.3715,31900.0
2013-04-30 14:05:00,48.81,48.84,48.8,48.81,41200.0,42.3715,42.3975,42.3628,42.3715,41200.0
2013-04-30 14:10:00,48.82,48.88,48.82,48.85,24300.0,42.3801,42.4322,42.3801,42.4062,24300.0
2013-04-30 14:15:00,48.85,48.85,48.75,48.75,27900.0,42.4062,42.4062,42.3194,42.3194,27900.0
2013-04-30 14:20:00,48.76,48.78,48.74,48.76,19500.0,42.3281,42.3454,42.3107,42.3281,19500.0
2013-04-30 14:25:00,48.75,48.82,48.74,48.79,31800.0,42.3194,42.3801,42.3107,42.3541,31800.0
2013-04-30 14:30:00,48.78,48.81,48.78,48.78,11200.0,42.3454,42.3715,42.3454,42.3454,11200.0
2013-04-30 14:35:00,48.77,48.84,48.75,48.84,20000.0,42.3367,42.3975,42.3194,42.3975,20000.0
2013-04-30 14:40:00,48.84,48.94,48.84,48.93,22100.0,42.3975,42.4843,42.3975,42.4756,22100.0
2013-04-30 14:45:00,48.94,49.08,48.91,49.07,110500.0,42.4843,42.6059,42.4583,42.5972,110500.0
2013-04-30 14:50:00,49.07,49.09,48.98,49.02,88800.0,42.5972,42.6145,42.519,42.5538,88800.0
2013-04-30 14:55:00,49.03,49.08,48.99,49.0,49100.0,42.5624,42.6059,42.5277,42.5364,49100.0
2013-04-30 15:00:00,49.0,49.01,48.98,48.98,44000.0,42.5364,42.5451,42.519,42.519,44000.0
2013-04-30 15:05:00,48.99,49.0,48.99,49.0,40900.0,42.5277,42.5364,42.5277,42.5364,40900.0
2013-04-30 15:10:00,49.0,49.01,48.99,49.01,87100.0,42.5364,42.5451,42.5277,42.5451,87100.0
2013-04-30 15:15:00,49.01,49.04,49.0,49.01,31700.0,42.5451,42.5711,42.5364,42.5451,31700.0
2013-04-30 15:20:00,49.01,49.05,49.0,49.02,53200.0,42.5451,42.5798,42.5364,42.5538,53200.0
2013-04-30 15:25:00,49.01,49.09,49.01,49.08,65800.0,42.5451,42.6145,42.5451,42.6059,65800.0
2013-04-30 15:30:00,49.08,49.22,49.07,49.2,103200.0,42.6059,42.7274,42.5972,42.71,103200.0
2013-04-30 15:35:00,49.21,49.23,49.13,49.16,46800.0,42.7187,42.7361,42.6493,42.6753,46800.0
2013-04-30 15:40:00,49.17,49.19,49.15,49.16,63300.0,42.684,42.7013,42.6666,42.6753,63300.0
2013-04-30 15:45:00,49.17,49.19,48.95,49.13,194200.0,42.684,42.7013,42.493,42.6493,194200.0
2013-04-30 15:50:00,49.13,49.25,49.12,49.23,218500.0,42.6493,42.7534,42.6406,42.7361,218500.0
2013-04-30 15:55:00,49.23,49.36,49.12,49.36,455200.0,42.7361,42.8489,42.6406,42.8489,455200.0
2013-05-01 09:30:00,49.04,49.39,48.97,49.39,127900.0,42.5711,42.875,42.5104,42.875,127900.0
2013-05-01 09:35:00,49.37,49.45,49.36,49.44,112500.0,42.8576,42.927,42.8489,42.9184,112500.0
2013-05-01 09:40:00,49.45,49.68,49.44,49.51,155500.0,42.927,43.1267,42.9184,42.9791,155500.0
2013-05-01 09:45:00,49.52,49.52,49.23,49.3,47500.0,42.9878,42.9878,42.7361,42.7968,47500.0
2013-05-01 09:50:00,49.28,49.42,49.24,49.42,17700.0,42.7795,42.901,42.7447,42.901,17700.0
2013-05-01 09:55:00,49.41,49.66,49.39,49.59,23500.0,42.8923,43.1093,42.875,43.0486,23500.0
2013-05-01 10:00:00,49.6,49.67,49.5,49.5,38900.0,43.0573,43.118,42.9704,42.9704,38900.0
2013-05-01 10:05:00,49.52,49.52,49.22,49.22,38200.0,42.9878,42.9878,42.7274,42.7274,38200.0
2013-05-01 10:10:00,49.21,49.3,49.17,49.19,22900.0,42.7187,42.7968,42.684,42.7013,22900.0
2013-05-01 10:15:00,49.19,49.36,49.16,49.23,22600.0,42.7013,42.8489,42.6753,42.7361,22600.0
2013-05-01 10:20:00,49.21,49.28,49.19,49.2,17300.0,42.7187,42.7795,42.7013,42.71,17300.0
2013-05-01 10:25:00,49.19,49.22,49.15,49.16,18700.0,42.7013,42.7274,42.6666,42.6753,18700.0
2013-05-01 10:30:00,49.16,49.25,49.13,49.25,40800.0,42.6753,42.7534,42.6493,42.7534,40800.0
2013-05-01 10:35:00,49.24,49.25,49.16,49.25,20400.0,42.7447,42.7534,42.6753,42.7534,20400.0
2013-05-01 10:40:00,49.25,49.34,49.23,49.34,26300.0,42.7534,42.8316,42.7361,42.8316,26300.0
2013-05-01 10:45:00,49.33,49.44,49.32,49.39,14300.0,42.8229,42.9184,42.8142,42.875,14300.0
2013-05-01 10:50:00,49.39,49.43,49.35,49.41,16600.0,42.875,42.9097,42.8402,42.8923,16600.0
2013-05-01 10:55:00,49.4,49.43,49.37,49.39,16400.0,42.8836,42.9097,42.8576,42.875,16400.0
2013-05-01 11:00:00,49.4,49.41,49.35,49.39,11200.0,42.8836,42.8923,42.8402,42.875,11200.0
2013-05-01 11:05:00,49.38,49.41,49.36,49.41,11100.0,42.8663,42.8923,42.8489,42.8923,11100.0
2013-05-01 11:10:00,49.39,49.51,49.38,49.49,25300.0,42.875,42.9791,42.8663,42.9618,25300.0
2013-05-01 11:15:00,49.49,49.5,49.4,49.41,15600.0,42.9618,42.9704,42.8836,42.8923,15600.0
2013-05-01 11:20:00,49.4,49.46,49.35,49.45,17700.0,42.8836,42.9357,42.8402,42.927,17700.0
2013-05-01 11:25:00,49.45,49.47,49.4,49.47,16600.0,42.927,42.9444,42.8836,42.9444,16600.0
2013-05-01 11:30:00,49.47,49.48,49.44,49.47,30400.0,42.9444,42.9531,42.9184,42.9444,30400.0
2013-05-01 11:35:00,49.47,49.48,49.38,49.38,16000.0,42.9444,42.9531,42.8663,42.8663,16000.0
2013-05-01 11:40:00,49.38,49.48,49.38,49.43,31600.0,42.8663,42.9531,42.8663,42.9097,31600.0
2013-05-01 11:45:00,49.43,49.47,49.41,49.42,14300.0,42.9097,42.9444,42.8923,42.901,14300.0
2013-05-01 11:50:00,49.41,49.51,49.4,49.51,14400.0,42.8923,42.9791,42.8836,42.9791,14400.0
2013-05-01 11:55:00,49.51,49.61,49.51,49.6,21700.0,42.9791,43.0659,42.9791,43.0573,21700.0
2013-05-01 12:00:00,49.6,49.61,49.57,49.58,19700.0,43.0573,43.0659,43.0312,43.0399,19700.0
2013-05-01 12:05:00,49.6,49.64,49.58,49.63,32700.0,43.0573,43.092,43.0399,43.0833,32700.0
2013-05-01 12:10:00,49.63,49.64,49.54,49.62,23400.0,43.0833,43.092,43.0052,43.0746,23400.0
2013-05-01 12:15:00,49.61,49.63,49.6,49.62,11100.0,43.0659,43.0833,43.0573,43.0746,11100.0
2013-05-01 12:20:00,49.62,49.62,49.58,49.59,14700.0,43.0746,43.0746,43.0399,43.0486,14700.0
2013-05-01 12:25:00,49.6,49.6,49.5,49.59,14500.0,43.0573,43.0573,42.9704,43.0486,14500.0
2013-05-01 12:30:00,49.59,49.61,49.49,49.49,21800.0,43.0486,43.0659,42.9618,42.9618,21800.0
2013-05-01 12:35:00,49.49,49.6,49.49,49.59,12900.0,42.9618,43.0573,42.9618,43.0486,12900.0
2013-05-01 12:40:00,49.59,49.65,49.58,49.64,17700.0,43.0486,43.1007,43.0399,43.092,17700.0
2013-05-01 12:45:00,49.64,49.68,49.64,49.66,16700.0,43.092,43.1267,43.092,43.1093,16700.0
2013-05-01 12:50:00,49.65,49.66,49.6,49.62,35800.0,43.1007,43.1093,43.0573,43.0746,35800.0
2013-05-01 12:55:00,49.62,49.7,49.6,49.68,62600.0,43.0746,43.1441,43.0573,43.1267,62600.0
2013-05-01 13:00:00,49.67,49.71,49.59,49.59,42500.0,43.118,43.1527,43.0486,43.0486,42500.0
2013-05-01 13:05:00,49.59,49.59,49.52,49.56,40300.0,43.0486,43.0486,42.9878,43.0225,40300.0
2013-05-01 13:10:00,49.57,49.6,49.54,49.55,23700.0,43.0312,43.0573,43.0052,43.0139,23700.0
2013-05-01 13:15:00,49.54,49.58,49.49,49.57,13000.0,43.0052,43.0399,42.9618,43.0312,13000.0
2013-05-01 13:20:00,49.57,49.61,49.57,49.6,27900.0,43.0312,43.0659,43.0312,43.0573,27900.0
2013-05-01 13:25:00,49.6,49.61,49.58,49.61,19600.0,43.0573,43.0659,43.0399,43.0659,19600.0
2013-05-01 13:30:00,49.61,49.62,49.55,49.61,38400.0,43.0659,43.0746,43.0139,43.0659,38400.0
2013-05-01 13:35:00,49.61,49.63,49.55,49.62,52800.0,43.0659,43.0833,43.0139,43.0746,52800.0
2013-05-01 13:40:00,49.61,49.62,49.56,49.59,16800.0,43.0659,43.0746,43.0225,43.0486,16800.0
2013-05-01 13:45:00,49.58,49.58,49.5,49.53,41900.0,43.0399,43.0399,42.9704,42.9965,41900.0
2013-05-01 13:50:00,49.53,49.64,49.52,49.62,23700.0,42.9965,43.092,42.9878,43.0746,23700.0
2013-05-01 13:55:00,49.62,49.74,49.61,49.72,22600.0,43.0746,43.1788,43.0659,43.1614,22600.0
2013-05-01 14:00:00,49.72,49.82,49.69,49.76,43100.0,43.1614,43.2482,43.1354,43.1962,43100.0
2013-05-01 14:05:00,49.75,49.82,49.74,49.82,26300.0,43.1875,43.2482,43.1788,43.2482,26300.0
2013-05-01 14:10:00,49.8,49.8,49.69,49.77,20400.0,43.2309,43.2309,43.1354,43.2048,20400.0
2013-05-01 14:15:00,49.77,49.81,49.75,49.81,16800.0,43.2048,43.2396,43.1875,43.2396,16800.0
2013-05-01 14:20:00,49.82,49.91,49.8,49.88,31100.0,43.2482,43.3264,43.2309,43.3003,31100.0
2013-05-01 14:25:00,49.87,49.91,49.76,49.8,15400.0,43.2916,43.3264,43.1962,43.2309,15400.0
2013-05-01 14:30:00,49.81,49.83,49.7,49.7,19300.0,43.2396,43.2569,43.1441,43.1441,19300.0
2013-05-01 14:35:00,49.69,49.71,49.65,49.7,12800.0,43.1354,43.1527,43.1007,43.1441,12800.0
2013-05-01 14:40:00,49.7,49.71,49.65,49.67,15300.0,43.1441,43.1527,43.1007,43.118,15300.0
2013-05-01 14:45:00,49.68,49.7,49.6,49.7,19600.0,43.1267,43.1441,43.0573,43.1441,19600.0
2013-05-01 14:50:00,49.69,49.73,49.66,49.73,21500.0,43.1354,43.1701,43.1093,43.1701,21500.0
2013-05-01 14:55:00,49.71,49.72,49.66,49.69,16400.0,43.1527,43.1614,43.1093,43.1354,16400.0
2013-05-01 15:00:00,49.67,49.73,49.63,49.72,17600.0,43.118,43.1701,43.0833,43.1614,17600.0
2013-05-01 15:05:00,49.73,49.73,49.64,49.67,18400.0,43.1701,43.1701,43.092,43.118,18400.0
2013-05-01 15:10:00,49.66,49.66,49.6,49.6,23400.0,43.1093,43.1093,43.0573,43.0573,23400.0
2013-05-01 15:15:00,49.6,49.64,49.6,49.6,32200.0,43.0573,43.092,43.0573,43.0573,32200.0
2013-05-01 15:20:00,49.6,49.61,49.54,49.54,34000.0,43.0573,43.0659,43.0052,43.0052,34000.0
2013-05-01 15:25:00,49.53,49.55,49.51,49.54,31900.0,42.9965,43.0139,42.9791,43.0052,31900.0
2013-05-01 15:30:00,49.54,49.64,49.53,49.62,62800.0,43.0052,43.092,42.9965,43.0746,62800.0
2013-05-01 15:35:00,49.63,49.63,49.51,49.52,43900.0,43.0833,43.0833,42.9791,42.9878,43900.0
2013-05-01 15:40:00,49.52,49.52,49.39,49.39,46200.0,42.9878,42.9878,42.875,42.875,46200.0
2013-05-01 15:45:00,49.38,49.39,49.24,49.26,131700.0,42.8663,42.875,42.7447,42.7621,131700.0
2013-05-01 15:50:00,49.27,49.33,49.2,49.25,88100.0,42.7708,42.8229,42.71,42.7534,88100.0
2013-05-01 15:55:00,49.25,49.25,49.21,49.24,140100.0,42.7534,42.7534,42.7187,42.7447,140100.0
2013-05-02 09:30:00,49.25,49.32,49.24,49.25,82000.0,42.7534,42.8142,42.7447,42.7534,82000.0
2013-05-02 09:35:00,49.25,49.35,49.25,49.27,27000.0,42.7534,42.8402,42.7534,42.7708,27000.0
2013-05-02 09:40:00,49.27,49.3,49.25,49.29,17800.0,42.7708,42.7968,42.7534,42.7882,17800.0
2013-05-02 09:45:00,49.29,49.5,49.28,49.49,40700.0,42.7882,42.9704,42.7795,42.9618,40700.0
2013-05-02 09:50:00,49.48,49.73,49.47,49.62,54400.0,42.9531,43.1701,42.9444,43.0746,54400.0
2013-05-02 09:55:00,49.62,49.64,49.57,49.59,51200.0,43.0746,43.092,43.0312,43.0486,51200.0
2013-05-02 10:00:00,49.57,49.57,49.35,49.48,22800.0,43.0312,43.0312,42.8402,42.9531,22800.0
2013-05-02 10:05:00,49.47,49.49,49.38,49.43,33100.0,42.9444,42.9618,42.8663,42.9097,33100.0
2013-05-02 10:10:00,49.43,49.5,49.42,49.44,27900.0,42.9097,42.9704,42.901,42.9184,27900.0
2013-05-02 10:15:00,49.45,49.48,49.4,49.4,11400.0,42.927,42.9531,42.8836,42.8836,11400.0
2013-05-02 10:20:00,49.4,49.47,49.4,49.41,12400.0,42.8836,42.9444,42.8836,42.8923,12400.0
2013-05-02 10:25:00,49.42,49.45,49.4,49.4,17400.0,42.901,42.927,42.8836,42.8836,17400.0
2013-05-02 10:30:00,49.4,49.47,49.39,49.45,32100.0,42.8836,42.9444,42.875,42.927,32100.0
2013-05-02 10:35:00,49.44,49.45,49.4,49.4,21100.0,42.9184,42.927,42.8836,42.8836,21100.0
2013-05-02 10:40:00,49.4,49.4,49.3,49.37,15500.0,42.8836,42.8836,42.7968,42.8576,15500.0
2013-05-02 10:45:00,49.37,49.38,49.28,49.3,25200.0,42.8576,42.8663,42.7795,42.7968,25200.0
2013-05-02 10:50:00,49.3,49.33,49.28,49.3,47300.0,42.7968,42.8229,42.7795,42.7968,47300.0
2013-05-02 10:55:00,49.3,49.35,49.29,49.33,24000.0,42.7968,42.8402,42.7882,42.8229,24000.0
2013-05-02 11:00:00,49.3,49.32,49.27,49.3,27600.0,42.7968,42.8142,42.7708,42.7968,27600.0
2013-05-02 11:05:00,49.3,49.31,49.25,49.3,44500.0,42.7968,42.8055,42.7534,42.7968,44500.0
2013-05-02 11:10:00,49.3,49.57,49.3,49.57,46300.0,42.7968,43.0312,42.7968,43.0312,46300.0
2013-05-02 11:15:00,49.57,49.7,49.56,49.6,40400.0,43.0312,43.1441,43.0225,43.0573,40400.0
2013-05-02 11:20:00,49.6,49.6,49.34,49.41,61100.0,43.0573,43.0573,42.8316,42.8923,61100.0
2013-05-02 11:25:00,49.41,49.47,49.41,49.43,12800.0,42.8923,42.9444,42.8923,42.9097,12800.0
2013-05-02 11:30:00,49.43,49.51,49.43,49.47,27600.0,42.9097,42.9791,42.9097,42.9444,27600.0
2013-05-02 11:35:00,49.48,49.48,49.4,49.45,17200.0,42.9531,42.9531,42.8836,42.927,17200.0
2013-05-02 11:40:00,49.45,49.5,49.45,49.48,20200.0,42.927,42.9704,42.927,42.9531,20200.0
2013-05-02 11:45:00,49.49,49.51,49.46,49.49,26700.0,42.9618,42.9791,42.9357,42.9618,26700.0
2013-05-02 11:50:00,49.49,49.51,49.46,49.47,27300.0,42.9618,42.9791,42.9357,42.9444,27300.0
2013-05-02 11:55:00,49.46,49.51,49.45,49.49,26300.0,42.9357,42.9791,42.927,42.9618,26300.0
2013-05-02 12:00:00,49.49,49.55,49.47,49.5,28000.0,42.9618,43.0139,42.9444,42.9704,28000.0
2013-05-02 12:05:00,49.49,49.58,49.47,49.58,30800.0,42.9618,43.0399,42.9444,43.0399,30800.0
2013-05-02 12:10:00,49.58,49.65,49.57,49.65,35100.0,43.0399,43.1007,43.0312,43.1007,35100.0
2013-05-02 12:15:00,49.64,49.64,49.54,49.58,22700.0,43.092,43.092,43.0052,43.0399,22700.0
2013-05-02 12:20:00,49.58,49.58,49.53,49.53,14500.0,43.0399,43.0399,42.9965,42.9965,14500.0
2013-05-02 12:25:00,49.53,49.53,49.47,49.48,17800.0,42.9965,42.9965,42.9444,42.9531,17800.0
2013-05-02 12:30:00,49.48,49.53,49.44,49.44,15600.0,42.9531,42.9965,42.9184,42.9184,15600.0
2013-05-02 12:35:00,49.44,49.58,49.43,49.58,16000.0,42.9184,43.0399,42.9097,43.0399,16000.0
2013-05-02 12:40:00,49.58,49.62,49.57,49.61,28700.0,43.0399,43.0746,43.0312,43.0659,28700.0
2013-05-02 12:45:00,49.6,49.65,49.6,49.64,23200.0,43.0573,43.1007,43.0573,43.092,23200.0
2013-05-02 12:50:00,49.63,49.66,49.61,49.63,15400.0,43.0833,43.1093,43.0659,43.0833,15400.0
2013-05-02 12:55:00,49.62,49.68,49.61,49.61,29900.0,43.0746,43.1267,43.0659,43.0659,29900.0
2013-05-02 13:00:00,49.61,49.63,49.6,49.63,14400.0,43.0659,43.0833,43.0573,43.0833,14400.0
2013-05-02 13:05:00,49.64,49.7,49.63,49.67,11700.0,43.092,43.1441,43.0833,43.118,11700.0
2013-05-02 13:10:00,49.67,49.68,49.64,49.66,13000.0,43.118,43.1267,43.092,43.1093,13000.0
2013-05-02 13:15:00,49.66,49.69,49.61,49.69,26100.0,43.1093,43.1354,43.0659,43.1354,26100.0
2013-05-02 13:20:00,49.68,49.69,49.61,49.63,22000.0,43.1267,43.1354,43.0659,43.0833,22000.0
2013-05-02 13:25:00,49.63,49.65,49.6,49.64,44300.0,43.0833,43.1007,43.0573,43.092,44300.0
2013-05-02 13:30:00,49.64,49.65,49.62,49.64,12000.0,43.092,43.1007,43.0746,43.092,12000.0
2013-05-02 13:35:00,49.64,49.7,49.62,49.7,17400.0,43.092,43.1441,43.0746,43.1441,17400.0
2013-05-02 13:40:00,49.7,49.77,49.69,49.71,135800.0,43.1441,43.2048,43.1354,43.1527,135800.0
2013-05-02 13:45:00,49.73,49.75,49.7,49.73,16300.0,43.1701,43.1875,43.1441,43.1701,16300.0
2013-05-02 13:50:00,49.73,49.73,49.67,49.71,11700.0,43.1701,43.1701,43.118,43.1527,11700.0
2013-05-02 13:55:00,49.7,49.71,49.67,49.71,9900.0,43.1441,43.1527,43.118,43.1527,9900.0
2013-05-02 14:00:00,49.7,49.72,49.69,49.72,15800.0,43.1441,43.1614,43.1354,43.1614,15800.0
2013-05-02 14:05:00,49.72,49.73,49.69,49.7,90900.0,43.1614,43.1701,43.1354,43.1441,90900.0
2013-05-02 14:10:00,49.69,49.69,49.63,49.66,30300.0,43.1354,43.1354,43.0833,43.1093,30300.0
2013-05-02 14:15:00,49.66,49.71,49.66,49.69,9500.0,43.1093,43.1527,43.1093,43.1354,9500.0
2013-05-02 14:20:00,49.68,49.7,49.64,49.7,14800.0,43.1267,43.1441,43.092,43.1441,14800.0
2013-05-02 14:25:00,49.7,49.75,49.7,49.74,18000.0,43.1441,43.1875,43.1441,43.1788,18000.0
2013-05-02 14:30:00,49.74,49.75,49.73,49.73,11600.0,43.1788,43.1875,43.1701,43.1701,11600.0
2013-05-02 14:35:00,49.75,49.75,49.73,49.75,17000.0,43.1875,43.1875,43.1701,43.1875,17000.0
2013-05-02 14:40:00,49.75,49.78,49.74,49.77,84700.0,43.1875,43.2135,43.1788,43.2048,84700.0
2013-05-02 14:45:00,49.78,49.87,49.77,49.79,29900.0,43.2135,43.2916,43.2048,43.2222,29900.0
2013-05-02 14:50:00,49.78,49.8,49.73,49.73,19800.0,43.2135,43.2309,43.1701,43.1701,19800.0
2013-05-02 14:55:00,49.73,49.89,49.7,49.88,67200.0,43.1701,43.309,43.1441,43.3003,67200.0
2013-05-02 15:00:00,49.87,49.9,49.86,49.9,12200.0,43.2916,43.3177,43.283,43.3177,12200.0
2013-05-02 15:05:00,49.89,49.9,49.81,49.82,22000.0,43.309,43.3177,43.2396,43.2482,22000.0
2013-05-02 15:10:00,49.82,49.82,49.77,49.77,30800.0,43.2482,43.2482,43.2048,43.2048,30800.0
2013-05-02 15:15:00,49.77,49.79,49.75,49.77,30500.0,43.2048,43.2222,43.1875,43.2048,30500.0
2013-05-02 15:20:00,49.78,49.86,49.77,49.84,23600.0,43.2135,43.283,43.2048,43.2656,23600.0
2013-05-02 15:25:00,49.84,49.88,49.84,49.87,17300.0,43.2656,43.3003,43.2656,43.2916,17300.0
2013-05-02 15:30:00,49.88,49.9,49.88,49.9,38100.0,43.3003,43.3177,43.3003,43.3177,38100.0
2013-05-02 15:35:00,49.9,49.9,49.88,49.9,32200.0,43.3177,43.3177,43.3003,43.3177,32200.0
2013-05-02 15:40:00,49.89,49.93,49.87,49.92,36000.0,43.309,43.3437,43.2916,43.335,36000.0
2013-05-02 15:45:00,49.92,49.93,49.88,49.91,56200.0,43.335,43.3437,43.3003,43.3264,56200.0
2013-05-02 15:50:00,49.91,49.92,49.86,49.86,44700.0,43.3264,43.335,43.283,43.283,44700.0
2013-05-02 15:55:00,49.86,49.91,49.8,49.9,85700.0,43.283,43.3264,43.2309,43.3177,85700.0
2013-05-03 09:30:00,50.07,50.25,49.75,49.97,211800.0,43.4653,43.6215,43.1875,43.3785,211800.0
2013-05-03 09:35:00,49.98,50.03,49.83,49.96,42600.0,43.3871,43.4305,43.2569,43.3698,42600.0
2013-05-03 09:40:00,49.96,50.0,49.85,49.99,35600.0,43.3698,43.4045,43.2743,43.3958,35600.0
2013-05-03 09:45:00,49.99,50.04,49.9,49.92,45300.0,43.3958,43.4392,43.3177,43.335,45300.0
2013-05-03 09:50:00,49.93,49.99,49.91,49.99,28900.0,43.3437,43.3958,43.3264,43.3958,28900.0
2013-05-03 09:55:00,49.97,49.98,49.86,49.92,20300.0,43.3785,43.3871,43.283,43.335,20300.0
2013-05-03 10:00:00,49.9,49.94,49.81,49.89,31400.0,43.3177,43.3524,43.2396,43.309,31400.0
2013-05-03 10:05:00,49.9,50.02,49.87,50.02,52600.0,43.3177,43.4219,43.2916,43.4219,52600.0
2013-05-03 10:10:00,50.03,50.06,50.01,50.03,9300.0,43.4305,43.4566,43.4132,43.4305,9300.0
2013-05-03 10:15:00,50.01,50.09,50.01,50.06,14400.0,43.4132,43.4826,43.4132,43.4566,14400.0
2013-05-03 10:20:00,50.06,50.14,50.06,50.1,7900.0,43.4566,43.526,43.4566,43.4913,7900.0
2013-05-03 10:25:00,50.11,50.13,50.08,50.12,12800.0,43.5,43.5173,43.4739,43.5087,12800.0
2013-05-03 10:30:00,50.11,50.11,50.04,50.04,12800.0,43.5,43.5,43.4392,43.4392,12800.0
2013-05-03 10:35:00,50.04,50.05,50.01,50.01,14900.0,43.4392,43.4479,43.4132,43.4132,14900.0
2013-05-03 10:40:00,50.03,50.04,50.0,50.01,19000.0,43.4305,43.4392,43.4045,43.4132,19000.0
2013-05-03 10:45:00,50.01,50.02,50.0,50.01,12500.0,43.4132,43.4219,43.4045,43.4132,12500.0
2013-05-03 10:50:00,50.03,50.13,50.01,50.08,35600.0,43.4305,43.5173,43.4132,43.4739,35600.0
2013-05-03 10:55:00,50.09,50.11,50.07,50.08,8400.0,43.4826,43.5,43.4653,43.4739,8400.0
2013-05-03 11:00:00,50.08,50.1,50.08,50.08,7100.0,43.4739,43.4913,43.4739,43.4739,7100.0
2013-05-03 11:05:00,50.09,50.13,50.08,50.12,21100.0,43.4826,43.5173,43.4739,43.5087,21100.0
2013-05-03 11:10:00,50.13,50.17,50.08,50.09,28300.0,43.5173,43.5521,43.4739,43.4826,28300.0
2013-05-03 11:15:00,50.09,50.09,49.99,50.03,35800.0,43.4826,43.4826,43.3958,43.4305,35800.0
2013-05-03 11:20:00,50.04,50.11,50.03,50.1,9400.0,43.4392,43.5,43.4305,43.4913,9400.0
2013-05-03 11:25:00,50.11,50.14,50.09,50.11,7200.0,43.5,43.526,43.4826,43.5,7200.0
2013-05-03 11:30:00,50.1,50.14,50.1,50.12,20600.0,43.4913,43.526,43.4913,43.5087,20600.0
2013-05-03 11:35:00,50.13,50.15,50.09,50.11,22800.0,43.5173,43.5347,43.4826,43.5,22800.0
2013-05-03 11:40:00,50.11,50.15,50.1,50.11,16000.0,43.5,43.5347,43.4913,43.5,16000.0
2013-05-03 11:45:00,50.11,50.14,50.1,50.12,7500.0,43.5,43.526,43.4913,43.5087,7500.0
2013-05-03 11:50:00,50.12,50.13,50.1,50.1,19000.0,43.5087,43.5173,43.4913,43.4913,19000.0
2013-05-03 11:55:00,50.1,50.13,50.09,50.11,8100.0,43.4913,43.5173,43.4826,43.5,8100.0
2013-05-03 12:00:00,50.11,50.12,50.1,50.12,6400.0,43.5,43.5087,43.4913,43.5087,6400.0
2013-05-03 12:05:00,50.13,50.13,50.09,50.09,5200.0,43.5173,43.5173,43.4826,43.4826,5200.0
2013-05-03 12:10:00,50.11,50.12,50.04,50.07,16500.0,43.5,43.5087,43.4392,43.4653,16500.0
2013-05-03 12:15:00,50.07,50.11,50.07,50.11,12800.0,43.4653,43.5,43.4653,43.5,12800.0
2013-05-03 12:20:00,50.1,50.13,50.08,50.13,13100.0,43.4913,43.5173,43.4739,43.5173,13100.0
2013-05-03 12:25:00,50.12,50.15,50.11,50.12,4100.0,43.5087,43.5347,43.5,43.5087,4100.0
2013-05-03 12:30:00,50.13,50.13,50.07,50.11,28300.0,43.5173,43.5173,43.4653,43.5,28300.0
2013-05-03 12:35:00,50.1,50.1,50.04,50.07,13200.0,43.4913,43.4913,43.4392,43.4653,13200.0
2013-05-03 12:40:00,50.06,50.07,50.02,50.05,8100.0,43.4566,43.4653,43.4219,43.4479,8100.0
2013-05-03 12:45:00,50.05,50.08,50.02,50.04,51700.0,43.4479,43.4739,43.4219,43.4392,51700.0
2013-05-03 12:50:00,50.04,50.06,50.0,50.01,5700.0,43.4392,43.4566,43.4045,43.4132,5700.0
2013-05-03 12:55:00,50.01,50.02,49.95,49.98,35800.0,43.4132,43.4219,43.3611,43.3871,35800.0
2013-05-03 13:00:00,49.99,50.05,49.99,50.03,14600.0,43.3958,43.4479,43.3958,43.4305,14600.0
2013-05-03 13:05:00,50.02,50.04,50.01,50.01,16700.0,43.4219,43.4392,43.4132,43.4132,16700.0
2013-05-03 13:10:00,50.02,50.04,49.99,50.04,27500.0,43.4219,43.4392,43.3958,43.4392,27500.0
2013-05-03 13:15:00,50.04,50.04,49.99,50.0,8900.0,43.4392,43.4392,43.3958,43.4045,8900.0
2013-05-03 13:20:00,49.99,50.04,49.99,50.03,12300.0,43.3958,43.4392,43.3958,43.4305,12300.0
2013-05-03 13:25:00,50.03,50.06,50.0,50.01,13900.0,43.4305,43.4566,43.4045,43.4132,13900.0
2013-05-03 13:30:00,50.01,50.01,49.98,50.0,12700.0,43.4132,43.4132,43.3871,43.4045,12700.0
2013-05-03 13:35:00,50.0,50.04,50.0,50.04,3400.0,43.4045,43.4392,43.4045,43.4392,3400.0
2013-05-03 13:40:00,50.03,50.04,49.99,50.04,31100.0,43.4305,43.4392,43.3958,43.4392,31100.0
2013-05-03 13:45:00,50.04,50.06,50.04,50.05,14400.0,43.4392,43.4566,43.4392,43.4479,14400.0
2013-05-03 13:50:00,50.05,50.07,50.05,50.05,9900.0,43.4479,43.4653,43.4479,43.4479,9900.0
2013-05-03 13:55:00,50.05,50.06,50.04,50.06,22700.0,43.4479,43.4566,43.4392,43.4566,22700.0
2013-05-03 14:00:00,50.06,50.07,50.04,50.07,12600.0,43.4566,43.4653,43.4392,43.4653,12600.0
2013-05-03 14:05:00,50.07,50.08,50.05,50.06,3800.0,43.4653,43.4739,43.4479,43.4566,3800.0
2013-05-03 14:10:00,50.06,50.12,50.06,50.12,13000.0,43.4566,43.5087,43.4566,43.5087,13000.0
2013-05-03 14:15:00,50.12,50.13,50.09,50.1,40500.0,43.5087,43.5173,43.4826,43.4913,40500.0
2013-05-03 14:20:00,50.09,50.09,50.06,50.07,21800.0,43.4826,43.4826,43.4566,43.4653,21800.0
2013-05-03 14:25:00,50.08,50.09,50.05,50.05,23700.0,43.4739,43.4826,43.4479,43.4479,23700.0
2013-05-03 14:30:00,50.05,50.06,50.04,50.04,23600.0,43.4479,43.4566,43.4392,43.4392,23600.0
2013-05-03 14:35:00,50.04,50.06,50.03,50.03,23400.0,43.4392,43.4566,43.4305,43.4305,23400.0
2013-05-03 14:40:00,50.03,50.09,50.03,50.05,27100.0,43.4305,43.4826,43.4305,43.4479,27100.0
2013-05-03 14:45:00,50.05,50.1,50.03,50.1,16100.0,43.4479,43.4913,43.4305,43.4913,16100.0
2013-05-03 14:50:00,50.09,50.14,50.09,50.12,20700.0,43.4826,43.526,43.4826,43.5087,20700.0
2013-05-03 14:55:00,50.12,50.14,50.11,50.13,10200.0,43.5087,43.526,43.5,43.5173,10200.0
2013-05-03 15:00:00,50.12,50.16,50.11,50.16,21700.0,43.5087,43.5434,43.5,43.5434,21700.0
2013-05-03 15:05:00,50.16,50.18,50.14,50.16,20700.0,43.5434,43.5608,43.526,43.5434,20700.0
2013-05-03 15:10:00,50.16,50.19,50.15,50.16,24600.0,43.5434,43.5694,43.5347,43.5434,24600.0
2013-05-03 15:15:00,50.15,50.18,50.15,50.17,35300.0,43.5347,43.5608,43.5347,43.5521,35300.0
2013-05-03 15:20:00,50.18,50.21,50.16,50.2,34100.0,43.5608,43.5868,43.5434,43.5781,34100.0
2013-05-03 15:25:00,50.21,50.25,50.2,50.24,37200.0,43.5868,43.6215,43.5781,43.6128,37200.0
2013-05-03 15:30:00,50.23,50.25,50.22,50.23,25700.0,43.6042,43.6215,43.5955,43.6042,25700.0
2013-05-03 15:35:00,50.23,50.26,50.22,50.25,41200.0,43.6042,43.6302,43.5955,43.6215,41200.0
2013-05-03 15:40:00,50.25,50.28,50.24,50.27,25500.0,43.6215,43.6476,43.6128,43.6389,25500.0
2013-05-03 15:45:00,50.26,50.32,50.24,50.29,38500.0,43.6302,43.6823,43.6128,43.6562,38500.0
2013-05-03 15:50:00,50.3,50.34,50.18,50.19,80100.0,43.6649,43.6996,43.5608,43.5694,80100.0
2013-05-03 15:55:00,50.19,50.22,50.14,50.21,90300.0,43.5694,43.5955,43.526,43.5868,90300.0
2013-05-06 09:30:00,50.09,50.11,49.92,49.94,25100.0,43.4826,43.5,43.335,43.3524,25100.0
2013-05-06 09:35:00,49.9,50.0,49.85,49.87,11100.0,43.3177,43.4045,43.2743,43.2916,11100.0
2013-05-06 09:40:00,49.84,49.84,49.55,49.61,7900.0,43.2656,43.2656,43.0139,43.0659,7900.0
2013-05-06 09:45:00,49.62,49.85,49.61,49.82,23000.0,43.0746,43.2743,43.0659,43.2482,23000.0
2013-05-06 09:50:00,49.8,49.87,49.69,49.69,8200.0,43.2309,43.2916,43.1354,43.1354,8200.0
2013-05-06 09:55:00,49.65,49.7,49.62,49.7,6500.0,43.1007,43.1441,43.0746,43.1441,6500.0
2013-05-06 10:00:00,49.7,49.73,49.65,49.67,13100.0,43.1441,43.1701,43.1007,43.118,13100.0
2013-05-06 10:05:00,49.65,49.7,49.65,49.69,5500.0,43.1007,43.1441,43.1007,43.1354,5500.0
2013-05-06 10:10:00,49.67,49.75,49.66,49.71,10300.0,43.118,43.1875,43.1093,43.1527,10300.0
2013-05-06 10:15:00,49.72,49.8,49.72,49.79,7600.0,43.1614,43.2309,43.1614,43.2222,7600.0
2013-05-06 10:20:00,49.78,49.84,49.77,49.79,4800.0,43.2135,43.2656,43.2048,43.2222,4800.0
2013-05-06 10:25:00,49.79,49.91,49.76,49.89,22600.0,43.2222,43.3264,43.1962,43.309,22600.0
2013-05-06 10:30:00,49.88,49.9,49.75,49.79,8100.0,43.3003,43.3177,43.1875,43.2222,8100.0
2013-05-06 10:35:00,49.78,49.84,49.77,49.8,11100.0,43.2135,43.2656,43.2048,43.2309,11100.0
2013-05-06 10:40:00,49.79,49.87,49.77,49.87,27800.0,43.2222,43.2916,43.2048,43.2916,27800.0
2013-05-06 10:45:00,49.87,49.89,49.83,49.86,11400.0,43.2916,43.309,43.2569,43.283,11400.0
2013-05-06 10:50:00,49.85,49.93,49.84,49.93,18100.0,43.2743,43.3437,43.2656,43.3437,18100.0
2013-05-06 10:55:00,49.92,50.07,49.92,50.06,16200.0,43.335,43.4653,43.335,43.4566,16200.0
2013-05-06 11:00:00,50.06,50.08,49.98,50.06,12400.0,43.4566,43.4739,43.3871,43.4566,12400.0
2013-05-06 11:05:00,50.06,50.08,50.02,50.07,6200.0,43.4566,43.4739,43.4219,43.4653,6200.0
2013-05-06 11:10:00,50.04,50.13,50.01,50.12,7800.0,43.4392,43.5173,43.4132,43.5087,7800.0
2013-05-06 11:15:00,50.11,50.17,50.1,50.16,7200.0,43.5,43.5521,43.4913,43.5434,7200.0
2013-05-06 11:20:00,50.15,50.18,50.12,50.17,26100.0,43.5347,43.5608,43.5087,43.5521,26100.0
2013-05-06 11:25:00,50.17,50.17,50.07,50.07,10700.0,43.5521,43.5521,43.4653,43.4653,10700.0
2013-05-06 11:30:00,50.07,50.18,50.05,50.13,50000.0,43.4653,43.5608,43.4479,43.5173,50000.0
2013-05-06 11:35:00,50.13,50.18,50.12,50.18,12800.0,43.5173,43.5608,43.5087,43.5608,12800.0
2013-05-06 11:40:00,50.18,50.21,50.15,50.2,12400.0,43.5608,43.5868,43.5347,43.5781,12400.0
2013-05-06 11:45:00,50.21,50.27,50.19,50.22,7900.0,43.5868,43.6389,43.5694,43.5955,7900.0
2013-05-06 11:50:00,50.21,50.25,50.16,50.25,25700.0,43.5868,43.6215,43.5434,43.6215,25700.0
2013-05-06 11:55:00,50.24,50.26,50.22,50.22,6100.0,43.6128,43.6302,43.5955,43.5955,6100.0
2013-05-06 12:00:00,50.22,50.25,50.19,50.19,14800.0,43.5955,43.6215,43.5694,43.5694,14800.0
2013-05-06 12:05:00,50.18,50.21,50.17,50.2,5400.0,43.5608,43.5868,43.5521,43.5781,5400.0
2013-05-06 12:10:00,50.22,50.22,50.18,50.2,5100.0,43.5955,43.5955,43.5608,43.5781,5100.0
2013-05-06 12:15:00,50.21,50.21,50.11,50.13,9700.0,43.5868,43.5868,43.5,43.5173,9700.0
2013-05-06 12:20:00,50.11,50.16,50.09,50.11,36300.0,43.5,43.5434,43.4826,43.5,36300.0
2013-05-06 12:25:00,50.11,50.16,50.07,50.07,21900.0,43.5,43.5434,43.4653,43.4653,21900.0
2013-05-06 12:30:00,50.06,50.08,49.99,50.07,18000.0,43.4566,43.4739,43.3958,43.4653,18000.0
2013-05-06 12:35:00,50.06,50.08,50.03,50.03,7600.0,43.4566,43.4739,43.4305,43.4305,7600.0
2013-05-06 12:40:00,50.04,50.05,50.02,50.02,12900.0,43.4392,43.4479,43.4219,43.4219,12900.0
2013-05-06 12:45:00,50.02,50.1,50.0,50.09,17400.0,43.4219,43.4913,43.4045,43.4826,17400.0
2013-05-06 12:50:00,50.09,50.15,50.09,50.15,5900.0,43.4826,43.5347,43.4826,43.5347,5900.0
2013-05-06 12:55:00,50.15,50.17,50.11,50.14,6300.0,43.5347,43.5521,43.5,43.526,6300.0
2013-05-06 13:00:00,50.14,50.16,50.1,50.14,8100.0,43.526,43.5434,43.4913,43.526,8100.0
2013-05-06 13:05:00,50.11,50.15,50.09,50.14,4300.0,43.5,43.5347,43.4826,43.526,4300.0
2013-05-06 13:10:00,50.13,50.15,50.09,50.13,8200.0,43.5173,43.5347,43.4826,43.5173,8200.0
2013-05-06 13:15:00,50.12,50.15,50.1,50.12,17900.0,43.5087,43.5347,43.4913,43.5087,17900.0
2013-05-06 13:20:00,50.12,50.16,50.09,50.16,5500.0,43.5087,43.5434,43.4826,43.5434,5500.0
2013-05-06 13:25:00,50.14,50.19,50.14,50.18,18900.0,43.526,43.5694,43.526,43.5608,18900.0
2013-05-06 13:30:00,50.17,50.19,50.15,50.18,6800.0,43.5521,43.5694,43.5347,43.5608,6800.0
2013-05-06 13:35:00,50.18,50.19,50.15,50.16,9900.0,43.5608,43.5694,43.5347,43.5434,9900.0
2013-05-06 13:40:00,50.15,50.17,50.14,50.14,11800.0,43.5347,43.5521,43.526,43.526,11800.0
2013-05-06 13:45:00,50.14,50.16,50.1,50.11,40900.0,43.526,43.5434,43.4913,43.5,40900.0
2013-05-06 13:50:00,50.1,50.15,50.09,50.13,41600.0,43.4913,43.5347,43.4826,43.5173,41600.0
2013-05-06 13:55:00,50.12,50.19,50.12,50.16,24500.0,43.5087,43.5694,43.5087,43.5434,24500.0
2013-05-06 14:00:00,50.15,50.16,50.13,50.15,7900.0,43.5347,43.5434,43.5173,43.5347,7900.0
2013-05-06 14:05:00,50.14,50.16,50.11,50.12,17600.0,43.526,43.5434,43.5,43.5087,17600.0
2013-05-06 14:10:00,50.12,50.15,50.06,50.06,21200.0,43.5087,43.5347,43.4566,43.4566,21200.0
2013-05-06 14:15:00,50.06,50.14,50.01,50.13,30900.0,43.4566,43.526,43.4132,43.5173,30900.0
2013-05-06 14:20:00,50.13,50.2,50.13,50.14,15600.0,43.5173,43.5781,43.5173,43.526,15600.0
2013-05-06 14:25:00,50.14,50.22,50.14,50.22,4500.0,43.526,43.5955,43.526,43.5955,4500.0
2013-05-06 14:30:00,50.21,50.24,50.21,50.24,10400.0,43.5868,43.6128,43.5868,43.6128,10400.0
2013-05-06 14:35:00,50.25,50.33,50.22,50.31,29100.0,43.6215,43.691,43.5955,43.6736,29100.0
2013-05-06 14:40:00,50.3,50.34,50.3,50.3,6600.0,43.6649,43.6996,43.6649,43.6649,6600.0
2013-05-06 14:45:00,50.29,50.32,50.28,50.3,11000.0,43.6562,43.6823,43.6476,43.6649,11000.0
2013-05-06 14:50:00,50.31,50.32,50.29,50.29,7000.0,43.6736,43.6823,43.6562,43.6562,7000.0
2013-05-06 14:55:00,50.3,50.31,50.29,50.29,6500.0,43.6649,43.6736,43.6562,43.6562,6500.0
2013-05-06 15:00:00,50.29,50.3,50.28,50.3,6800.0,43.6562,43.6649,43.6476,43.6649,6800.0
2013-05-06 15:05:00,50.29,50.3,50.28,50.28,15000.0,43.6562,43.6649,43.6476,43.6476,15000.0
2013-05-06 15:10:00,50.29,50.3,50.27,50.3,12500.0,43.6562,43.6649,43.6389,43.6649,12500.0
2013-05-06 15:15:00,50.29,50.32,50.28,50.29,14600.0,43.6562,43.6823,43.6476,43.6562,14600.0
2013-05-06 15:20:00,50.28,50.3,50.23,50.25,22500.0,43.6476,43.6649,43.6042,43.6215,22500.0
2013-05-06 15:25:00,50.26,50.29,50.26,50.28,17000.0,43.6302,43.6562,43.6302,43.6476,17000.0
2013-05-06 15:30:00,50.26,50.28,50.26,50.26,13300.0,43.6302,43.6476,43.6302,43.6302,13300.0
2013-05-06 15:35:00,50.26,50.3,50.26,50.28,10700.0,43.6302,43.6649,43.6302,43.6476,10700.0
2013-05-06 15:40:00,50.28,50.3,50.26,50.29,16900.0,43.6476,43.6649,43.6302,43.6562,16900.0
2013-05-06 15:45:00,50.29,50.29,50.19,50.19,27200.0,43.6562,43.6562,43.5694,43.5694,27200.0
2013-05-06 15:50:00,50.2,50.23,50.16,50.19,40400.0,43.5781,43.6042,43.5434,43.5694,40400.0
2013-05-06 15:55:00,50.19,50.24,50.16,50.24,71200.0,43.5694,43.6128,43.5434,43.6128,71200.0
2013-05-07 09:30:00,50.26,50.33,50.1,50.2,36100.0,43.6302,43.691,43.4913,43.5781,36100.0
2013-05-07 09:35:00,50.17,50.26,50.16,50.26,7300.0,43.5521,43.6302,43.5434,43.6302,7300.0
2013-05-07 09:40:00,50.24,50.31,50.2,50.31,27300.0,43.6128,43.6736,43.5781,43.6736,27300.0
2013-05-07 09:45:00,50.27,50.31,50.26,50.29,6400.0,43.6389,43.6736,43.6302,43.6562,6400.0
2013-05-07 09:50:00,50.26,50.3,50.26,50.3,4900.0,43.6302,43.6649,43.6302,43.6649,4900.0
2013-05-07 09:55:00,50.28,50.44,50.28,50.36,27700.0,43.6476,43.7865,43.6476,43.717,27700.0
2013-05-07 10:00:00,50.37,50.38,50.27,50.27,12800.0,43.7257,43.7344,43.6389,43.6389,12800.0
2013-05-07 10:05:00,50.23,50.24,50.16,50.18,16500.0,43.6042,43.6128,43.5434,43.5608,16500.0
2013-05-07 10:10:00,50.18,50.24,50.15,50.22,11100.0,43.5608,43.6128,43.5347,43.5955,11100.0
2013-05-07 10:15:00,50.24,50.27,50.23,50.26,9800.0,43.6128,43.6389,43.6042,43.6302,9800.0
2013-05-07 10:20:00,50.27,50.31,50.24,50.28,15500.0,43.6389,43.6736,43.6128,43.6476,15500.0
2013-05-07 10:25:00,50.28,50.34,50.28,50.34,6500.0,43.6476,43.6996,43.6476,43.6996,6500.0
2013-05-07 10:30:00,50.29,50.32,50.27,50.32,4600.0,43.6562,43.6823,43.6389,43.6823,4600.0
2013-05-07 10:35:00,50.35,50.36,50.33,50.36,2700.0,43.7083,43.717,43.691,43.717,2700.0
2013-05-07 10:40:00,50.34,50.39,50.34,50.39,3200.0,43.6996,43.743,43.6996,43.743,3200.0
2013-05-07 10:45:00,50.38,50.38,50.34,50.35,3100.0,43.7344,43.7344,43.6996,43.7083,3100.0
2013-05-07 10:50:00,50.36,50.36,50.29,50.29,12800.0,43.717,43.717,43.6562,43.6562,12800.0
2013-05-07 10:55:00,50.29,50.33,50.29,50.3,3600.0,43.6562,43.691,43.6562,43.6649,3600.0
2013-05-07 11:00:00,50.29,50.32,50.28,50.29,3900.0,43.6562,43.6823,43.6476,43.6562,3900.0
2013-05-07 11:05:00,50.29,50.31,50.28,50.3,4000.0,43.6562,43.6736,43.6476,43.6649,4000.0
2013-05-07 11:10:00,50.3,50.31,50.28,50.29,6500.0,43.6649,43.6736,43.6476,43.6562,6500.0
2013-05-07 11:15:00,50.28,50.3,50.21,50.22,4900.0,43.6476,43.6649,43.5868,43.5955,4900.0
2013-05-07 11:20:00,50.21,50.28,50.21,50.27,32100.0,43.5868,43.6476,43.5868,43.6389,32100.0
2013-05-07 11:25:00,50.26,50.28,50.21,50.25,22800.0,43.6302,43.6476,43.5868,43.6215,22800.0
2013-05-07 11:30:00,50.25,50.31,50.21,50.31,16500.0,43.6215,43.6736,43.5868,43.6736,16500.0
2013-05-07 11:35:00,50.32,50.43,50.32,50.39,52700.0,43.6823,43.7778,43.6823,43.743,52700.0
2013-05-07 11:40:00,50.38,50.52,50.38,50.51,48100.0,43.7344,43.8559,43.7344,43.8472,48100.0
2013-05-07 11:45:00,50.5,50.52,50.47,50.47,33700.0,43.8385,43.8559,43.8125,43.8125,33700.0
2013-05-07 11:50:00,50.46,50.46,50.42,50.44,34400.0,43.8038,43.8038,43.7691,43.7865,34400.0
2013-05-07 11:55:00,50.43,50.46,50.41,50.41,12900.0,43.7778,43.8038,43.7604,43.7604,12900.0
2013-05-07 12:00:00,50.41,50.41,50.36,50.36,6100.0,43.7604,43.7604,43.717,43.717,6100.0
2013-05-07 12:05:00,50.36,50.37,50.32,50.34,3600.0,43.717,43.7257,43.6823,43.6996,3600.0
2013-05-07 12:10:00,50.31,50.32,50.29,50.29,5000.0,43.6736,43.6823,43.6562,43.6562,5000.0
2013-05-07 12:15:00,50.29,50.29,50.23,50.23,5500.0,43.6562,43.6562,43.6042,43.6042,5500.0
2013-05-07 12:20:00,50.24,50.26,50.23,50.23,7200.0,43.6128,43.6302,43.6042,43.6042,7200.0
2013-05-07 12:25:00,50.23,50.32,50.22,50.26,105800.0,43.6042,43.6823,43.5955,43.6302,105800.0
2013-05-07 12:30:00,50.26,50.27,50.26,50.26,1500.0,43.6302,43.6389,43.6302,43.6302,1500.0
2013-05-07 12:35:00,50.25,50.25,50.2,50.25,4500.0,43.6215,43.6215,43.5781,43.6215,4500.0
2013-05-07 12:40:00,50.24,50.26,50.24,50.26,2000.0,43.6128,43.6302,43.6128,43.6302,2000.0
2013-05-07 12:45:00,50.25,50.3,50.23,50.23,4800.0,43.6215,43.6649,43.6042,43.6042,4800.0
2013-05-07 12:50:00,50.23,50.27,50.23,50.25,4800.0,43.6042,43.6389,43.6042,43.6215,4800.0
2013-05-07 12:55:00,50.26,50.37,50.26,50.36,106100.0,43.6302,43.7257,43.6302,43.717,106100.0
2013-05-07 13:00:00,50.36,50.37,50.3,50.33,8400.0,43.717,43.7257,43.6649,43.691,8400.0
2013-05-07 13:05:00,50.33,50.36,50.32,50.35,10400.0,43.691,43.717,43.6823,43.7083,10400.0
2013-05-07 13:10:00,50.34,50.35,50.3,50.31,11000.0,43.6996,43.7083,43.6649,43.6736,11000.0
2013-05-07 13:15:00,50.3,50.33,50.29,50.3,13500.0,43.6649,43.691,43.6562,43.6649,13500.0
2013-05-07 13:20:00,50.3,50.34,50.3,50.3,90000.0,43.6649,43.6996,43.6649,43.6649,90000.0
2013-05-07 13:25:00,50.31,50.34,50.3,50.33,21600.0,43.6736,43.6996,43.6649,43.691,21600.0
2013-05-07 13:30:00,50.33,50.34,50.32,50.34,6300.0,43.691,43.6996,43.6823,43.6996,6300.0
2013-05-07 13:35:00,50.34,50.36,50.33,50.34,13000.0,43.6996,43.717,43.691,43.6996,13000.0
2013-05-07 13:40:00,50.34,50.36,50.33,50.36,23300.0,43.6996,43.717,43.691,43.717,23300.0
2013-05-07 13:45:00,50.36,50.37,50.35,50.36,6100.0,43.717,43.7257,43.7083,43.717,6100.0
2013-05-07 13:50:00,50.36,50.37,50.34,50.35,10600.0,43.717,43.7257,43.6996,43.7083,10600.0
2013-05-07 13:55:00,50.34,50.34,50.3,50.31,11100.0,43.6996,43.6996,43.6649,43.6736,11100.0
2013-05-07 14:00:00,50.31,50.35,50.31,50.33,4900.0,43.6736,43.7083,43.6736,43.691,4900.0
2013-05-07 14:05:00,50.34,50.38,50.34,50.38,4000.0,43.6996,43.7344,43.6996,43.7344,4000.0
2013-05-07 14:10:00,50.37,50.37,50.32,50.33,28500.0,43.7257,43.7257,43.6823,43.691,28500.0
2013-05-07 14:15:00,50.32,50.33,50.3,50.32,23300.0,43.6823,43.691,43.6649,43.6823,23300.0
2013-05-07 14:20:00,50.31,50.33,50.31,50.31,39700.0,43.6736,43.691,43.6736,43.6736,39700.0
2013-05-07 14:25:00,50.32,50.32,50.3,50.31,7900.0,43.6823,43.6823,43.6649,43.6736,7900.0
2013-05-07 14:30:00,50.3,50.3,50.23,50.27,8500.0,43.6649,43.6649,43.6042,43.6389,8500.0
2013-05-07 14:35:00,50.27,50.29,50.26,50.26,19200.0,43.6389,43.6562,43.6302,43.6302,19200.0
2013-05-07 14:40:00,50.27,50.27,50.2,50.24,28600.0,43.6389,43.6389,43.5781,43.6128,28600.0
2013-05-07 14:45:00,50.25,50.26,50.25,50.26,13300.0,43.6215,43.6302,43.6215,43.6302,13300.0
2013-05-07 14:50:00,50.26,50.26,50.23,50.24,20500.0,43.6302,43.6302,43.6042,43.6128,20500.0
2013-05-07 14:55:00,50.25,50.28,50.24,50.28,28000.0,43.6215,43.6476,43.6128,43.6476,28000.0
2013-05-07 15:00:00,50.27,50.28,50.26,50.26,23200.0,43.6389,43.6476,43.6302,43.6302,23200.0
2013-05-07 15:05:00,50.27,50.27,50.26,50.27,25600.0,43.6389,43.6389,43.6302,43.6389,25600.0
2013-05-07 15:10:00,50.27,50.27,50.26,50.27,23100.0,43.6389,43.6389,43.6302,43.6389,23100.0
2013-05-07 15:15:00,50.27,50.27,50.23,50.25,25200.0,43.6389,43.6389,43.6042,43.6215,25200.0
2013-05-07 15:20:00,50.23,50.26,50.23,50.25,45700.0,43.6042,43.6302,43.6042,43.6215,45700.0
2013-05-07 15:25:00,50.26,50.26,50.23,50.24,23500.0,43.6302,43.6302,43.6042,43.6128,23500.0
2013-05-07 15:30:00,50.23,50.24,50.23,50.23,34400.0,43.6042,43.6128,43.6042,43.6042,34400.0
2013-05-07 15:35:00,50.24,50.24,50.22,50.22,30800.0,43.6128,43.6128,43.5955,43.5955,30800.0
2013-05-07 15:40:00,50.21,50.26,50.21,50.26,22000.0,43.5868,43.6302,43.5868,43.6302,22000.0
2013-05-07 15:45:00,50.25,50.25,50.19,50.19,35200.0,43.6215,43.6215,43.5694,43.5694,35200.0
2013-05-07 15:50:00,50.2,50.23,50.19,50.22,24800.0,43.5781,43.6042,43.5694,43.5955,24800.0
2013-05-07 15:55:00,50.22,50.23,50.14,50.15,93800.0,43.5955,43.6042,43.526,43.5347,93800.0
2013-05-08 09:30:00,50.19,50.2,49.93,49.96,21200.0,43.5694,43.5781,43.3437,43.3698,21200.0
2013-05-08 09:35:00,49.97,50.05,49.88,49.89,18000.0,43.3785,43.4479,43.3003,43.309,18000.0
2013-05-08 09:40:00,49.88,50.01,49.86,49.91,11400.0,43.3003,43.4132,43.283,43.3264,11400.0
2013-05-08 09:45:00,49.92,50.01,49.92,49.96,24500.0,43.335,43.4132,43.335,43.3698,24500.0
2013-05-08 09:50:00,49.97,50.0,49.92,49.92,6900.0,43.3785,43.4045,43.335,43.335,6900.0
2013-05-08 09:55:00,49.92,50.01,49.89,50.0,25400.0,43.335,43.4132,43.309,43.4045,25400.0
2013-05-08 10:00:00,50.02,50.02,49.98,49.99,12500.0,43.4219,43.4219,43.3871,43.3958,12500.0
2013-05-08 10:05:00,49.97,49.99,49.92,49.98,16100.0,43.3785,43.3958,43.335,43.3871,16100.0
2013-05-08 10:10:00,49.97,50.01,49.95,49.99,15600.0,43.3785,43.4132,43.3611,43.3958,15600.0
2013-05-08 10:15:00,49.99,50.06,49.99,50.01,25800.0,43.3958,43.4566,43.3958,43.4132,25800.0
2013-05-08 10:20:00,50.01,50.05,49.97,49.99,15000.0,43.4132,43.4479,43.3785,43.3958,15000.0
2013-05-08 10:25:00,49.99,50.05,49.99,50.01,17600.0,43.3958,43.4479,43.3958,43.4132,17600.0
2013-05-08 10:30:00,49.99,50.05,49.95,50.02,35300.0,43.3958,43.4479,43.3611,43.4219,35300.0
2013-05-08 10:35:00,50.02,50.05,50.0,50.02,29200.0,43.4219,43.4479,43.4045,43.4219,29200.0
2013-05-08 10:40:00,50.02,50.02,50.0,50.01,6900.0,43.4219,43.4219,43.4045,43.4132,6900.0
2013-05-08 10:45:00,50.01,50.01,49.98,50.0,13800.0,43.4132,43.4132,43.3871,43.4045,13800.0
2013-05-08 10:50:00,50.0,50.01,49.98,50.0,13300.0,43.4045,43.4132,43.3871,43.4045,13300.0
2013-05-08 10:55:00,50.0,50.02,49.98,50.0,23200.0,43.4045,43.4219,43.3871,43.4045,23200.0
2013-05-08 11:00:00,50.0,50.12,50.0,50.11,10300.0,43.4045,43.5087,43.4045,43.5,10300.0
2013-05-08 11:05:00,50.11,50.16,50.1,50.16,15000.0,43.5,43.5434,43.4913,43.5434,15000.0
2013-05-08 11:10:00,50.16,50.16,50.12,50.12,10500.0,43.5434,43.5434,43.5087,43.5087,10500.0
2013-05-08 11:15:00,50.12,50.12,50.11,50.12,6100.0,43.5087,43.5087,43.5,43.5087,6100.0
2013-05-08 11:20:00,50.11,50.12,50.1,50.11,8400.0,43.5,43.5087,43.4913,43.5,8400.0
2013-05-08 11:25:00,50.11,50.14,50.1,50.1,36300.0,43.5,43.526,43.4913,43.4913,36300.0
2013-05-08 11:30:00,50.11,50.16,50.11,50.15,25900.0,43.5,43.5434,43.5,43.5347,25900.0
2013-05-08 11:35:00,50.16,50.16,50.14,50.15,10700.0,43.5434,43.5434,43.526,43.5347,10700.0
2013-05-08 11:40:00,50.15,50.16,50.14,50.16,16500.0,43.5347,43.5434,43.526,43.5434,16500.0
2013-05-08 11:45:00,50.16,50.17,50.16,50.16,8000.0,43.5434,43.5521,43.5434,43.5434,8000.0
2013-05-08 11:50:00,50.16,50.2,50.14,50.2,19200.0,43.5434,43.5781,43.526,43.5781,19200.0
2013-05-08 11:55:00,50.2,50.22,50.2,50.22,12500.0,43.5781,43.5955,43.5781,43.5955,12500.0
2013-05-08 12:00:00,50.21,50.25,50.21,50.25,2700.0,43.5868,43.6215,43.5868,43.6215,2700.0
2013-05-08 12:05:00,50.25,50.32,50.25,50.3,8200.0,43.6215,43.6823,43.6215,43.6649,8200.0
2013-05-08 12:10:00,50.29,50.3,50.29,50.3,4300.0,43.6562,43.6649,43.6562,43.6649,4300.0
2013-05-08 12:15:00,50.29,50.3,50.29,50.29,9300.0,43.6562,43.6649,43.6562,43.6562,9300.0
2013-05-08 12:20:00,50.29,50.3,50.22,50.22,15600.0,43.6562,43.6649,43.5955,43.5955,15600.0
2013-05-08 12:25:00,50.23,50.23,50.18,50.18,7800.0,43.6042,43.6042,43.5608,43.5608,7800.0
2013-05-08 12:30:00,50.17,50.17,50.11,50.15,4900.0,43.5521,43.5521,43.5,43.5347,4900.0
2013-05-08 12:35:00,50.16,50.2,50.16,50.16,5900.0,43.5434,43.5781,43.5434,43.5434,5900.0
2013-05-08 12:40:00,50.16,50.2,50.16,50.2,2900.0,43.5434,43.5781,43.5434,43.5781,2900.0
2013-05-08 12:45:00,50.19,50.2,50.15,50.15,6300.0,43.5694,43.5781,43.5347,43.5347,6300.0
2013-05-08 12:50:00,50.15,50.16,50.14,50.14,7300.0,43.5347,43.5434,43.526,43.526,7300.0
2013-05-08 12:55:00,50.13,50.15,50.12,50.15,5500.0,43.5173,43.5347,43.5087,43.5347,5500.0
2013-05-08 13:00:00,50.15,50.16,50.15,50.15,3800.0,43.5347,43.5434,43.5347,43.5347,3800.0
2013-05-08 13:05:00,50.15,50.16,50.14,50.14,18500.0,43.5347,43.5434,43.526,43.526,18500.0
2013-05-08 13:10:00,50.14,50.14,50.11,50.12,2500.0,43.526,43.526,43.5,43.5087,2500.0
2013-05-08 13:15:00,50.12,50.12,50.09,50.1,8900.0,43.5087,43.5087,43.4826,43.4913,8900.0
2013-05-08 13:20:00,50.1,50.1,50.06,50.09,8100.0,43.4913,43.4913,43.4566,43.4826,8100.0
2013-05-08 13:25:00,50.1,50.11,50.08,50.09,7700.0,43.4913,43.5,43.4739,43.4826,7700.0
2013-05-08 13:30:00,50.1,50.11,50.08,50.08,19000.0,43.4913,43.5,43.4739,43.4739,19000.0
2013-05-08 13:35:00,50.08,50.08,50.06,50.06,3900.0,43.4739,43.4739,43.4566,43.4566,3900.0
2013-05-08 13:40:00,50.06,50.07,50.06,50.07,4900.0,43.4566,43.4653,43.4566,43.4653,4900.0
2013-05-08 13:45:00,50.07,50.11,50.07,50.1,5900.0,43.4653,43.5,43.4653,43.4913,5900.0
2013-05-08 13:50:00,50.11,50.13,50.11,50.12,900.0,43.5,43.5173,43.5,43.5087,900.0
2013-05-08 13:55:00,50.13,50.16,50.13,50.14,8400.0,43.5173,43.5434,43.5173,43.526,8400.0
2013-05-08 14:00:00,50.12,50.16,50.1,50.13,371300.0,43.5087,43.5434,43.4913,43.5173,371300.0
2013-05-08 14:05:00,50.12,50.13,50.08,50.09,2500.0,43.5087,43.5173,43.4739,43.4826,2500.0
2013-05-08 14:10:00,50.09,50.11,50.08,50.08,4400.0,43.4826,43.5,43.4739,43.4739,4400.0
2013-05-08 14:15:00,50.08,50.08,50.06,50.07,1900.0,43.4739,43.4739,43.4566,43.4653,1900.0
2013-05-08 14:20:00,50.08,50.1,50.08,50.09,2800.0,43.4739,43.4913,43.4739,43.4826,2800.0
2013-05-08 14:25:00,50.09,50.1,50.06,50.07,4800.0,43.4826,43.4913,43.4566,43.4653,4800.0
2013-05-08 14:30:00,50.08,50.08,49.95,49.96,28100.0,43.4739,43.4739,43.3611,43.3698,28100.0
2013-05-08 14:35:00,49.96,49.96,49.9,49.93,12300.0,43.3698,43.3698,43.3177,43.3437,12300.0
2013-05-08 14:40:00,49.94,49.97,49.92,49.97,13600.0,43.3524,43.3785,43.335,43.3785,13600.0
2013-05-08 14:45:00,49.96,49.97,49.91,49.92,10500.0,43.3698,43.3785,43.3264,43.335,10500.0
2013-05-08 14:50:00,49.94,49.95,49.89,49.94,15700.0,43.3524,43.3611,43.309,43.3524,15700.0
2013-05-08 14:55:00,49.95,49.95,49.88,49.9,41400.0,43.3611,43.3611,43.3003,43.3177,41400.0
2013-05-08 15:00:00,49.9,49.91,49.86,49.88,16800.0,43.3177,43.3264,43.283,43.3003,16800.0
2013-05-08 15:05:00,49.86,49.9,49.86,49.9,13100.0,43.283,43.3177,43.283,43.3177,13100.0
2013-05-08 15:10:00,49.9,49.92,49.89,49.89,13400.0,43.3177,43.335,43.309,43.309,13400.0
2013-05-08 15:15:00,49.89,49.91,49.85,49.91,14300.0,43.309,43.3264,43.2743,43.3264,14300.0
2013-05-08 15:20:00,49.91,49.97,49.88,49.9,69300.0,43.3264,43.3785,43.3003,43.3177,69300.0
2013-05-08 15:25:00,49.9,50.0,49.9,50.0,21800.0,43.3177,43.4045,43.3177,43.4045,21800.0
2013-05-08 15:30:00,49.99,50.0,49.94,49.94,24800.0,43.3958,43.4045,43.3524,43.3524,24800.0
2013-05-08 15:35:00,49.94,49.95,49.9,49.91,21200.0,43.3524,43.3611,43.3177,43.3264,21200.0
2013-05-08 15:40:00,49.91,49.92,49.86,49.89,31000.0,43.3264,43.335,43.283,43.309,31000.0
2013-05-08 15:45:00,49.89,49.99,49.89,49.95,35000.0,43.309,43.3958,43.309,43.3611,35000.0
2013-05-08 15:50:00,49.95,49.95,49.93,49.95,37300.0,43.3611,43.3611,43.3437,43.3611,37300.0
2013-05-08 15:55:00,49.95,49.98,49.88,49.9,85700.0,43.3611,43.3871,43.3003,43.3177,85700.0
2013-05-09 09:30:00,49.91,49.97,49.8,49.8,12300.0,43.3264,43.3785,43.2309,43.2309,12300.0
2013-05-09 09:35:00,49.84,49.84,49.82,49.82,400.0,43.2656,43.2656,43.2482,43.2482,400.0
2013-05-09 09:40:00,49.85,49.88,49.74,49.74,16800.0,43.2743,43.3003,43.1788,43.1788,16800.0
2013-05-09 09:45:00,49.75,49.75,49.57,49.6,16200.0,43.1875,43.1875,43.0312,43.0573,16200.0
2013-05-09 09:50:00,49.59,49.59,49.43,49.46,24200.0,43.0486,43.0486,42.9097,42.9357,24200.0
2013-05-09 09:55:00,49.49,49.52,49.44,49.52,12300.0,42.9618,42.9878,42.9184,42.9878,12300.0
2013-05-09 10:00:00,49.5,49.6,49.5,49.54,24700.0,42.9704,43.0573,42.9704,43.0052,24700.0
2013-05-09 10:05:00,49.56,49.57,49.49,49.52,42200.0,43.0225,43.0312,42.9618,42.9878,42200.0
2013-05-09 10:10:00,49.52,49.52,49.5,49.5,27900.0,42.9878,42.9878,42.9704,42.9704,27900.0
2013-05-09 10:15:00,49.51,49.51,49.44,49.45,20100.0,42.9791,42.9791,42.9184,42.927,20100.0
2013-05-09 10:20:00,49.45,49.46,49.42,49.44,9500.0,42.927,42.9357,42.901,42.9184,9500.0
2013-05-09 10:25:00,49.42,49.46,49.3,49.41,70300.0,42.901,42.9357,42.7968,42.8923,70300.0
2013-05-09 10:30:00,49.41,49.51,49.41,49.47,35800.0,42.8923,42.9791,42.8923,42.9444,35800.0
2013-05-09 10:35:00,49.47,49.51,49.47,49.51,3100.0,42.9444,42.9791,42.9444,42.9791,3100.0
2013-05-09 10:40:00,49.51,49.55,49.5,49.5,4800.0,42.9791,43.0139,42.9704,42.9704,4800.0
2013-05-09 10:45:00,49.52,49.52,49.47,49.47,3000.0,42.9878,42.9878,42.9444,42.9444,3000.0
2013-05-09 10:50:00,49.48,49.49,49.43,49.43,2100.0,42.9531,42.9618,42.9097,42.9097,2100.0
2013-05-09 10:55:00,49.43,49.47,49.43,49.47,2400.0,42.9097,42.9444,42.9097,42.9444,2400.0
2013-05-09 11:00:00,49.47,49.53,49.44,49.53,6100.0,42.9444,42.9965,42.9184,42.9965,6100.0
2013-05-09 11:05:00,49.53,49.55,49.48,49.49,12800.0,42.9965,43.0139,42.9531,42.9618,12800.0
2013-05-09 11:10:00,49.49,49.5,49.45,49.47,5300.0,42.9618,42.9704,42.927,42.9444,5300.0
2013-05-09 11:15:00,49.46,49.48,49.42,49.42,10500.0,42.9357,42.9531,42.901,42.901,10500.0
2013-05-09 11:20:00,49.43,49.47,49.43,49.44,5400.0,42.9097,42.9444,42.9097,42.9184,5400.0
2013-05-09 11:25:00,49.44,49.46,49.4,49.43,24700.0,42.9184,42.9357,42.8836,42.9097,24700.0
2013-05-09 11:30:00,49.44,49.46,49.28,49.3,32700.0,42.9184,42.9357,42.7795,42.7968,32700.0
2013-05-09 11:35:00,49.29,49.31,49.19,49.21,18700.0,42.7882,42.8055,42.7013,42.7187,18700.0
2013-05-09 11:40:00,49.2,49.2,49.1,49.1,15800.0,42.71,42.71,42.6232,42.6232,15800.0
2013-05-09 11:45:00,49.11,49.18,49.1,49.18,20400.0,42.6319,42.6927,42.6232,42.6927,20400.0
2013-05-09 11:50:00,49.17,49.23,49.17,49.23,18600.0,42.684,42.7361,42.684,42.7361,18600.0
2013-05-09 11:55:00,49.23,49.24,49.2,49.24,17900.0,42.7361,42.7447,42.71,42.7447,17900.0
2013-05-09 12:00:00,49.24,49.26,49.23,49.24,11400.0,42.7447,42.7621,42.7361,42.7447,11400.0
2013-05-09 12:05:00,49.23,49.26,49.23,49.23,5400.0,42.7361,42.7621,42.7361,42.7361,5400.0
2013-05-09 12:10:00,49.23,49.23,49.17,49.17,1900.0,42.7361,42.7361,42.684,42.684,1900.0
2013-05-09 12:15:00,49.16,49.16,49.12,49.15,4400.0,42.6753,42.6753,42.6406,42.6666,4400.0
2013-05-09 12:20:00,49.15,49.15,49.07,49.09,10100.0,42.6666,42.6666,42.5972,42.6145,10100.0
2013-05-09 12:25:00,49.09,49.09,49.05,49.05,4700.0,42.6145,42.6145,42.5798,42.5798,4700.0
2013-05-09 12:30:00,49.05,49.09,49.05,49.06,4100.0,42.5798,42.6145,42.5798,42.5885,4100.0
2013-05-09 12:35:00,49.06,49.07,49.05,49.05,3900.0,42.5885,42.5972,42.5798,42.5798,3900.0
2013-05-09 12:40:00,49.05,49.09,49.05,49.05,8600.0,42.5798,42.6145,42.5798,42.5798,8600.0
2013-05-09 12:45:00,49.06,49.08,49.05,49.05,3700.0,42.5885,42.6059,42.5798,42.5798,3700.0
2013-05-09 12:50:00,49.05,49.09,49.05,49.09,6800.0,42.5798,42.6145,42.5798,42.6145,6800.0
2013-05-09 12:55:00,49.08,49.09,48.99,49.04,32500.0,42.6059,42.6145,42.5277,42.5711,32500.0
2013-05-09 13:00:00,49.04,49.08,49.04,49.08,5500.0,42.5711,42.6059,42.5711,42.6059,5500.0
2013-05-09 13:05:00,49.08,49.12,49.08,49.1,7000.0,42.6059,42.6406,42.6059,42.6232,7000.0
2013-05-09 13:10:00,49.1,49.12,49.04,49.04,17400.0,42.6232,42.6406,42.5711,42.5711,17400.0
2013-05-09 13:15:00,49.03,49.07,48.98,49.05,36400.0,42.5624,42.5972,42.519,42.5798,36400.0
2013-05-09 13:20:00,49.04,49.16,49.04,49.15,22000.0,42.5711,42.6753,42.5711,42.6666,22000.0
2013-05-09 13:25:00,49.16,49.16,49.13,49.14,3500.0,42.6753,42.6753,42.6493,42.6579,3500.0
2013-05-09 13:30:00,49.16,49.24,49.15,49.23,8500.0,42.6753,42.7447,42.6666,42.7361,8500.0
2013-05-09 13:35:00,49.23,49.27,49.22,49.26,8100.0,42.7361,42.7708,42.7274,42.7621,8100.0
2013-05-09 13:40:00,49.27,49.28,49.25,49.27,4000.0,42.7708,42.7795,42.7534,42.7708,4000.0
2013-05-09 13:45:00,49.29,49.29,49.24,49.25,9400.0,42.7882,42.7882,42.7447,42.7534,9400.0
2013-05-09 13:50:00,49.25,49.29,49.23,49.25,9300.0,42.7534,42.7882,42.7361,42.7534,9300.0
2013-05-09 13:55:00,49.25,49.27,49.23,49.25,10400.0,42.7534,42.7708,42.7361,42.7534,10400.0
2013-05-09 14:00:00,49.25,49.26,49.17,49.17,11300.0,42.7534,42.7621,42.684,42.684,11300.0
2013-05-09 14:05:00,49.2,49.22,49.16,49.19,16400.0,42.71,42.7274,42.6753,42.7013,16400.0
2013-05-09 14:10:00,49.19,49.23,49.15,49.16,22100.0,42.7013,42.7361,42.6666,42.6753,22100.0
2013-05-09 14:15:00,49.15,49.19,49.13,49.15,21900.0,42.6666,42.7013,42.6493,42.6666,21900.0
2013-05-09 14:20:00,49.16,49.16,49.07,49.07,7800.0,42.6753,42.6753,42.5972,42.5972,7800.0
2013-05-09 14:25:00,49.07,49.13,49.05,49.13,9700.0,42.5972,42.6493,42.5798,42.6493,9700.0
2013-05-09 14:30:00,49.13,49.17,49.13,49.14,10000.0,42.6493,42.684,42.6493,42.6579,10000.0
2013-05-09 14:35:00,49.14,49.15,49.06,49.07,12300.0,42.6579,42.6666,42.5885,42.5972,12300.0
2013-05-09 14:40:00,49.06,49.08,49.02,49.03,11500.0,42.5885,42.6059,42.5538,42.5624,11500.0
2013-05-09 14:45:00,49.02,49.04,48.97,48.97,9400.0,42.5538,42.5711,42.5104,42.5104,9400.0
2013-05-09 14:50:00,48.96,48.97,48.94,48.97,24000.0,42.5017,42.5104,42.4843,42.5104,24000.0
2013-05-09 14:55:00,48.96,48.96,48.95,48.95,49800.0,42.5017,42.5017,42.493,42.493,49800.0
2013-05-09 15:00:00,48.96,48.96,48.89,48.92,42700.0,42.5017,42.5017,42.4409,42.467,42700.0
2013-05-09 15:05:00,48.92,48.96,48.89,48.94,17700.0,42.467,42.5017,42.4409,42.4843,17700.0
2013-05-09 15:10:00,48.93,48.95,48.86,48.87,20500.0,42.4756,42.493,42.4149,42.4236,20500.0
2013-05-09 15:15:00,48.87,48.93,48.87,48.9,21500.0,42.4236,42.4756,42.4236,42.4496,21500.0
2013-05-09 15:20:00,48.9,48.92,48.83,48.88,147700.0,42.4496,42.467,42.3888,42.4322,147700.0
2013-05-09 15:25:00,48.88,48.88,48.81,48.86,93800.0,42.4322,42.4322,42.3715,42.4149,93800.0
2013-05-09 15:30:00,48.85,48.88,48.81,48.86,61300.0,42.4062,42.4322,42.3715,42.4149,61300.0
2013-05-09 15:35:00,48.86,48.86,48.82,48.82,59700.0,42.4149,42.4149,42.3801,42.3801,59700.0
2013-05-09 15:40:00,48.83,48.85,48.83,48.83,40600.0,42.3888,42.4062,42.3888,42.3888,40600.0
2013-05-09 15:45:00,48.84,48.84,48.72,48.8,143100.0,42.3975,42.3975,42.2933,42.3628,143100.0
2013-05-09 15:50:00,48.8,48.84,48.76,48.84,100800.0,42.3628,42.3975,42.3281,42.3975,100800.0
2013-05-09 15:55:00,48.83,48.86,48.78,48.79,221100.0,42.3888,42.4149,42.3454,42.3541,221100.0
2013-05-10 09:30:00,48.98,49.03,48.89,48.92,21500.0,42.519,42.5624,42.4409,42.467,21500.0
2013-05-10 09:35:00,48.97,49.02,48.93,48.96,7100.0,42.5104,42.5538,42.4756,42.5017,7100.0
2013-05-10 09:40:00,49.0,49.0,48.95,49.0,4800.0,42.5364,42.5364,42.493,42.5364,4800.0
2013-05-10 09:45:00,49.01,49.03,48.96,48.99,18900.0,42.5451,42.5624,42.5017,42.5277,18900.0
2013-05-10 09:50:00,48.99,49.04,48.98,49.0,25500.0,42.5277,42.5711,42.519,42.5364,25500.0
2013-05-10 09:55:00,49.01,49.1,49.0,49.05,12000.0,42.5451,42.6232,42.5364,42.5798,12000.0
2013-05-10 10:00:00,49.03,49.08,49.01,49.03,11000.0,42.5624,42.6059,42.5451,42.5624,11000.0
2013-05-10 10:05:00,49.02,49.07,49.0,49.04,10700.0,42.5538,42.5972,42.5364,42.5711,10700.0
2013-05-10 10:10:00,49.05,49.07,49.01,49.04,25600.0,42.5798,42.5972,42.5451,42.5711,25600.0
2013-05-10 10:15:00,49.06,49.09,48.93,48.95,37900.0,42.5885,42.6145,42.4756,42.493,37900.0
2013-05-10 10:20:00,48.95,48.96,48.86,48.94,12700.0,42.493,42.5017,42.4149,42.4843,12700.0
2013-05-10 10:25:00,48.94,48.97,48.9,48.97,5200.0,42.4843,42.5104,42.4496,42.5104,5200.0
2013-05-10 10:30:00,48.96,48.96,48.68,48.72,6600.0,42.5017,42.5017,42.2586,42.2933,6600.0
2013-05-10 10:35:00,48.72,48.82,48.7,48.8,6100.0,42.2933,42.3801,42.276,42.3628,6100.0
2013-05-10 10:40:00,48.82,48.92,48.76,48.92,7800.0,42.3801,42.467,42.3281,42.467,7800.0
2013-05-10 10:45:00,48.94,48.99,48.94,48.98,8300.0,42.4843,42.5277,42.4843,42.519,8300.0
2013-05-10 10:50:00,48.98,48.99,48.95,48.99,4300.0,42.519,42.5277,42.493,42.5277,4300.0
2013-05-10 10:55:00,48.98,48.99,48.95,48.98,1500.0,42.519,42.5277,42.493,42.519,1500.0
2013-05-10 11:00:00,48.95,48.96,48.94,48.94,2500.0,42.493,42.5017,42.4843,42.4843,2500.0
2013-05-10 11:05:00,48.96,48.97,48.94,48.94,7500.0,42.5017,42.5104,42.4843,42.4843,7500.0
2013-05-10 11:10:00,48.93,48.93,48.86,48.86,7500.0,42.4756,42.4756,42.4149,42.4149,7500.0
2013-05-10 11:15:00,48.87,48.87,48.82,48.86,3200.0,42.4236,42.4236,42.3801,42.4149,3200.0
2013-05-10 11:20:00,48.87,48.87,48.83,48.86,3300.0,42.4236,42.4236,42.3888,42.4149,3300.0
2013-05-10 11:25:00,48.86,48.97,48.86,48.91,10500.0,42.4149,42.5104,42.4149,42.4583,10500.0
2013-05-10 11:30:00,48.91,49.01,48.9,49.01,26400.0,42.4583,42.5451,42.4496,42.5451,26400.0
2013-05-10 11:35:00,48.98,49.01,48.97,48.99,16800.0,42.519,42.5451,42.5104,42.5277,16800.0
2013-05-10 11:40:00,48.99,49.05,48.97,49.01,27400.0,42.5277,42.5798,42.5104,42.5451,27400.0
2013-05-10 11:45:00,49.02,49.02,48.99,49.0,14400.0,42.5538,42.5538,42.5277,42.5364,14400.0
2013-05-10 11:50:00,48.99,49.0,48.89,48.97,7500.0,42.5277,42.5364,42.4409,42.5104,7500.0
2013-05-10 11:55:00,48.97,49.0,48.95,48.98,7400.0,42.5104,42.5364,42.493,42.519,7400.0
2013-05-10 12:00:00,48.99,49.01,48.97,49.0,8200.0,42.5277,42.5451,42.5104,42.5364,8200.0
2013-05-10 12:05:00,49.0,49.0,48.96,48.97,7600.0,42.5364,42.5364,42.5017,42.5104,7600.0
2013-05-10 12:10:00,48.98,49.01,48.97,49.0,12800.0,42.519,42.5451,42.5104,42.5364,12800.0
2013-05-10 12:15:00,49.0,49.05,48.99,49.05,45600.0,42.5364,42.5798,42.5277,42.5798,45600.0
2013-05-10 12:20:00,49.05,49.05,49.04,49.05,10200.0,42.5798,42.5798,42.5711,42.5798,10200.0
2013-05-10 12:25:00,49.05,49.05,49.02,49.03,30100.0,42.5798,42.5798,42.5538,42.5624,30100.0
2013-05-10 12:30:00,49.03,49.07,49.03,49.07,21900.0,42.5624,42.5972,42.5624,42.5972,21900.0
2013-05-10 12:35:00,49.07,49.11,49.07,49.1,8000.0,42.5972,42.6319,42.5972,42.6232,8000.0
2013-05-10 12:40:00,49.1,49.11,49.09,49.09,13000.0,42.6232,42.6319,42.6145,42.6145,13000.0
2013-05-10 12:45:00,49.09,49.11,49.07,49.1,24400.0,42.6145,42.6319,42.5972,42.6232,24400.0
2013-05-10 12:50:00,49.1,49.1,49.08,49.08,12100.0,42.6232,42.6232,42.6059,42.6059,12100.0
2013-05-10 12:55:00,49.09,49.2,49.09,49.12,87800.0,42.6145,42.71,42.6145,42.6406,87800.0
2013-05-10 13:00:00,49.13,49.2,49.13,49.19,24400.0,42.6493,42.71,42.6493,42.7013,24400.0
2013-05-10 13:05:00,49.19,49.2,49.17,49.18,20900.0,42.7013,42.71,42.684,42.6927,20900.0
2013-05-10 13:10:00,49.19,49.2,49.17,49.2,17100.0,42.7013,42.71,42.684,42.71,17100.0
2013-05-10 13:15:00,49.2,49.2,49.17,49.2,47700.0,42.71,42.71,42.684,42.71,47700.0
2013-05-10 13:20:00,49.19,49.2,49.17,49.19,7000.0,42.7013,42.71,42.684,42.7013,7000.0
2013-05-10 13:25:00,49.19,49.21,49.18,49.2,8400.0,42.7013,42.7187,42.6927,42.71,8400.0
2013-05-10 13:30:00,49.21,49.21,49.18,49.19,6200.0,42.7187,42.7187,42.6927,42.7013,6200.0
2013-05-10 13:35:00,49.2,49.2,49.18,49.18,11700.0,42.71,42.71,42.6927,42.6927,11700.0
2013-05-10 13:40:00,49.18,49.2,49.18,49.19,6200.0,42.6927,42.71,42.6927,42.7013,6200.0
2013-05-10 13:45:00,49.19,49.2,49.19,49.2,13900.0,42.7013,42.71,42.7013,42.71,13900.0
2013-05-10 13:50:00,49.2,49.2,49.19,49.19,8900.0,42.71,42.71,42.7013,42.7013,8900.0
2013-05-10 13:55:00,49.19,49.2,49.17,49.18,10100.0,42.7013,42.71,42.684,42.6927,10100.0
2013-05-10 14:00:00,49.18,49.19,49.14,49.15,45900.0,42.6927,42.7013,42.6579,42.6666,45900.0
2013-05-10 14:05:00,49.15,49.2,49.14,49.17,54600.0,42.6666,42.71,42.6579,42.684,54600.0
2013-05-10 14:10:00,49.18,49.19,49.16,49.19,9500.0,42.6927,42.7013,42.6753,42.7013,9500.0
2013-05-10 14:15:00,49.19,49.19,49.17,49.18,44700.0,42.7013,42.7013,42.684,42.6927,44700.0
2013-05-10 14:20:00,49.19,49.2,49.19,49.2,4100.0,42.7013,42.71,42.7013,42.71,4100.0
2013-05-10 14:25:00,49.2,49.2,49.19,49.2,125800.0,42.71,42.71,42.7013,42.71,125800.0
2013-05-10 14:30:00,49.2,49.2,49.19,49.2,11400.0,42.71,42.71,42.7013,42.71,11400.0
2013-05-10 14:35:00,49.2,49.2,49.19,49.2,12100.0,42.71,42.71,42.7013,42.71,12100.0
2013-05-10 14:40:00,49.2,49.2,49.19,49.2,9200.0,42.71,42.71,42.7013,42.71,9200.0
2013-05-10 14:45:00,49.2,49.32,49.2,49.32,26900.0,42.71,42.8142,42.71,42.8142,26900.0
2013-05-10 14:50:00,49.33,49.4,49.33,49.4,7900.0,42.8229,42.8836,42.8229,42.8836,7900.0
2013-05-10 14:55:00,49.4,49.41,49.3,49.33,23100.0,42.8836,42.8923,42.7968,42.8229,23100.0
2013-05-10 15:00:00,49.32,49.37,49.3,49.37,9200.0,42.8142,42.8576,42.7968,42.8576,9200.0
2013-05-10 15:05:00,49.37,49.38,49.35,49.36,20700.0,42.8576,42.8663,42.8402,42.8489,20700.0
2013-05-10 15:10:00,49.37,49.38,49.36,49.38,17200.0,42.8576,42.8663,42.8489,42.8663,17200.0
2013-05-10 15:15:00,49.38,49.38,49.05,49.06,66900.0,42.8663,42.8663,42.5798,42.5885,66900.0
2013-05-10 15:20:00,49.05,49.05,48.93,48.95,75800.0,42.5798,42.5798,42.4756,42.493,75800.0
2013-05-10 15:25:00,48.95,49.05,48.95,49.04,37200.0,42.493,42.5798,42.493,42.5711,37200.0
2013-05-10 15:30:00,49.03,49.19,49.03,49.18,16800.0,42.5624,42.7013,42.5624,42.6927,16800.0
2013-05-10 15:35:00,49.19,49.26,49.18,49.26,19600.0,42.7013,42.7621,42.6927,42.7621,19600.0
2013-05-10 15:40:00,49.26,49.38,49.26,49.38,28600.0,42.7621,42.8663,42.7621,42.8663,28600.0
2013-05-10 15:45:00,49.38,49.44,49.37,49.41,55000.0,42.8663,42.9184,42.8576,42.8923,55000.0
2013-05-10 15:50:00,49.42,49.42,49.27,49.3,58300.0,42.901,42.901,42.7708,42.7968,58300.0
2013-05-10 15:55:00,49.3,49.35,49.25,49.33,83500.0,42.7968,42.8402,42.7534,42.8229,83500.0
2013-05-13 09:30:00,49.37,49.37,49.28,49.31,13900.0,42.8576,42.8576,42.7795,42.8055,13900.0
2013-05-13 09:35:00,49.31,49.45,49.31,49.43,16200.0,42.8055,42.927,42.8055,42.9097,16200.0
2013-05-13 09:40:00,49.38,49.48,49.36,49.47,16000.0,42.8663,42.9531,42.8489,42.9444,16000.0
2013-05-13 09:45:00,49.46,49.52,49.44,49.5,16500.0,42.9357,42.9878,42.9184,42.9704,16500.0
2013-05-13 09:50:00,49.49,49.49,49.37,49.37,13000.0,42.9618,42.9618,42.8576,42.8576,13000.0
2013-05-13 09:55:00,49.38,49.44,49.34,49.44,11100.0,42.8663,42.9184,42.8316,42.9184,11100.0
2013-05-13 10:00:00,49.41,49.42,49.36,49.39,20100.0,42.8923,42.901,42.8489,42.875,20100.0
2013-05-13 10:05:00,49.42,49.51,49.36,49.47,26500.0,42.901,42.9791,42.8489,42.9444,26500.0
2013-05-13 10:10:00,49.44,49.61,49.43,49.61,19700.0,42.9184,43.0659,42.9097,43.0659,19700.0
2013-05-13 10:15:00,49.64,49.7,49.53,49.54,21900.0,43.092,43.1441,42.9965,43.0052,21900.0
2013-05-13 10:20:00,49.55,49.55,49.45,49.46,10400.0,43.0139,43.0139,42.927,42.9357,10400.0
2013-05-13 10:25:00,49.44,49.46,49.39,49.46,1500.0,42.9184,42.9357,42.875,42.9357,1500.0
2013-05-13 10:30:00,49.48,49.5,49.48,49.5,4500.0,42.9531,42.9704,42.9531,42.9704,4500.0
2013-05-13 10:35:00,49.5,49.5,49.45,49.45,4900.0,42.9704,42.9704,42.927,42.927,4900.0
2013-05-13 10:40:00,49.46,49.47,49.4,49.43,2800.0,42.9357,42.9444,42.8836,42.9097,2800.0
2013-05-13 10:45:00,49.4,49.42,49.4,49.4,1000.0,42.8836,42.901,42.8836,42.8836,1000.0
2013-05-13 10:50:00,49.41,49.41,49.36,49.4,3500.0,42.8923,42.8923,42.8489,42.8836,3500.0
2013-05-13 10:55:00,49.4,49.4,49.35,49.35,2200.0,42.8836,42.8836,42.8402,42.8402,2200.0
2013-05-13 11:00:00,49.36,49.38,49.33,49.35,3100.0,42.8489,42.8663,42.8229,42.8402,3100.0
2013-05-13 11:05:00,49.34,49.34,49.29,49.29,1400.0,42.8316,42.8316,42.7882,42.7882,1400.0
2013-05-13 11:10:00,49.27,49.31,49.26,49.29,4600.0,42.7708,42.8055,42.7621,42.7882,4600.0
2013-05-13 11:15:00,49.29,49.29,49.21,49.23,3200.0,42.7882,42.7882,42.7187,42.7361,3200.0
2013-05-13 11:20:00,49.2,49.21,49.17,49.18,4900.0,42.71,42.7187,42.684,42.6927,4900.0
2013-05-13 11:25:00,49.17,49.25,49.14,49.24,5500.0,42.684,42.7534,42.6579,42.7447,5500.0
2013-05-13 11:30:00,49.23,49.29,49.23,49.27,4700.0,42.7361,42.7882,42.7361,42.7708,4700.0
2013-05-13 11:35:00,49.28,49.32,49.27,49.32,1900.0,42.7795,42.8142,42.7708,42.8142,1900.0
2013-05-13 11:40:00,49.32,49.33,49.32,49.33,900.0,42.8142,42.8229,42.8142,42.8229,900.0
2013-05-13 11:45:00,49.34,49.35,49.17,49.3,31800.0,42.8316,42.8402,42.684,42.7968,31800.0
2013-05-13 11:50:00,49.31,49.31,49.25,49.26,1500.0,42.8055,42.8055,42.7534,42.7621,1500.0
2013-05-13 11:55:00,49.23,49.23,49.16,49.17,2100.0,42.7361,42.7361,42.6753,42.684,2100.0
2013-05-13 12:00:00,49.18,49.19,49.17,49.19,2200.0,42.6927,42.7013,42.684,42.7013,2200.0
2013-05-13 12:05:00,49.2,49.23,49.2,49.22,2200.0,42.71,42.7361,42.71,42.7274,2200.0
2013-05-13 12:10:00,49.22,49.22,49.2,49.22,1500.0,42.7274,42.7274,42.71,42.7274,1500.0
2013-05-13 12:15:00,49.21,49.22,49.2,49.2,1300.0,42.7187,42.7274,42.71,42.71,1300.0
2013-05-13 12:20:00,49.2,49.22,49.2,49.22,2200.0,42.71,42.7274,42.71,42.7274,2200.0
2013-05-13 12:25:00,49.21,49.21,49.16,49.16,2100.0,42.7187,42.7187,42.6753,42.6753,2100.0
2013-05-13 12:30:00,49.16,49.17,49.14,49.15,1700.0,42.6753,42.684,42.6579,42.6666,1700.0
2013-05-13 12:35:00,49.15,49.15,49.1,49.11,2700.0,42.6666,42.6666,42.6232,42.6319,2700.0
2013-05-13 12:40:00,49.11,49.12,49.1,49.11,2100.0,42.6319,42.6406,42.6232,42.6319,2100.0
2013-05-13 12:45:00,49.11,49.13,49.1,49.11,2800.0,42.6319,42.6493,42.6232,42.6319,2800.0
2013-05-13 12:50:00,49.12,49.12,49.11,49.11,1600.0,42.6406,42.6406,42.6319,42.6319,1600.0
2013-05-13 12:55:00,49.1,49.25,49.1,49.25,31700.0,42.6232,42.7534,42.6232,42.7534,31700.0
2013-05-13 13:00:00,49.2,49.24,49.19,49.22,5200.0,42.71,42.7447,42.7013,42.7274,5200.0
2013-05-13 13:05:00,49.22,49.22,49.19,49.21,3300.0,42.7274,42.7274,42.7013,42.7187,3300.0
2013-05-13 13:10:00,49.21,49.21,49.21,49.21,1400.0,42.7187,42.7187,42.7187,42.7187,1400.0
2013-05-13 13:15:00,49.21,49.22,49.18,49.22,3500.0,42.7187,42.7274,42.6927,42.7274,3500.0
2013-05-13 13:20:00,49.22,49.24,49.19,49.19,2300.0,42.7274,42.7447,42.7013,42.7013,2300.0
2013-05-13 13:25:00,49.19,49.19,49.15,49.16,2900.0,42.7013,42.7013,42.6666,42.6753,2900.0
2013-05-13 13:30:00,49.16,49.16,49.13,49.13,1700.0,42.6753,42.6753,42.6493,42.6493,1700.0
2013-05-13 13:35:00,49.14,49.2,49.14,49.2,6700.0,42.6579,42.71,42.6579,42.71,6700.0
2013-05-13 13:40:00,49.18,49.23,49.18,49.19,5100.0,42.6927,42.7361,42.6927,42.7013,5100.0
2013-05-13 13:45:00,49.18,49.24,49.18,49.24,3500.0,42.6927,42.7447,42.6927,42.7447,3500.0
2013-05-13 13:50:00,49.23,49.25,49.19,49.24,4200.0,42.7361,42.7534,42.7013,42.7447,4200.0
2013-05-13 13:55:00,49.26,49.3,49.26,49.28,3400.0,42.7621,42.7968,42.7621,42.7795,3400.0
2013-05-13 14:00:00,49.24,49.29,49.23,49.29,2700.0,42.7447,42.7882,42.7361,42.7882,2700.0
2013-05-13 14:05:00,49.28,49.29,49.26,49.28,5000.0,42.7795,42.7882,42.7621,42.7795,5000.0
2013-05-13 14:10:00,49.29,49.31,49.26,49.27,3700.0,42.7882,42.8055,42.7621,42.7708,3700.0
2013-05-13 14:15:00,49.28,49.3,49.27,49.28,4500.0,42.7795,42.7968,42.7708,42.7795,4500.0
2013-05-13 14:20:00,49.28,49.29,49.26,49.27,7400.0,42.7795,42.7882,42.7621,42.7708,7400.0
2013-05-13 14:25:00,49.28,49.29,49.26,49.28,8500.0,42.7795,42.7882,42.7621,42.7795,8500.0
2013-05-13 14:30:00,49.29,49.32,49.28,49.28,10500.0,42.7882,42.8142,42.7795,42.7795,10500.0
2013-05-13 14:35:00,49.29,49.29,49.27,49.27,9500.0,42.7882,42.7882,42.7708,42.7708,9500.0
2013-05-13 14:40:00,49.27,49.27,49.25,49.27,3800.0,42.7708,42.7708,42.7534,42.7708,3800.0
2013-05-13 14:45:00,49.26,49.28,49.26,49.28,2200.0,42.7621,42.7795,42.7621,42.7795,2200.0
2013-05-13 14:50:00,49.28,49.29,49.25,49.26,6300.0,42.7795,42.7882,42.7534,42.7621,6300.0
2013-05-13 14:55:00,49.25,49.28,49.25,49.28,7100.0,42.7534,42.7795,42.7534,42.7795,7100.0
2013-05-13 15:00:00,49.28,49.28,49.25,49.25,4200.0,42.7795,42.7795,42.7534,42.7534,4200.0
2013-05-13 15:05:00,49.26,49.28,49.25,49.25,5200.0,42.7621,42.7795,42.7534,42.7534,5200.0
2013-05-13 15:10:00,49.25,49.26,49.21,49.21,16900.0,42.7534,42.7621,42.7187,42.7187,16900.0
2013-05-13 15:15:00,49.19,49.23,49.16,49.19,12900.0,42.7013,42.7361,42.6753,42.7013,12900.0
2013-05-13 15:20:00,49.19,49.19,49.16,49.17,5800.0,42.7013,42.7013,42.6753,42.684,5800.0
2013-05-13 15:25:00,49.18,49.23,49.18,49.23,16300.0,42.6927,42.7361,42.6927,42.7361,16300.0
2013-05-13 15:30:00,49.22,49.26,49.22,49.25,31600.0,42.7274,42.7621,42.7274,42.7534,31600.0
2013-05-13 15:35:00,49.26,49.36,49.26,49.36,17200.0,42.7621,42.8489,42.7621,42.8489,17200.0
2013-05-13 15:40:00,49.35,49.36,49.3,49.32,22300.0,42.8402,42.8489,42.7968,42.8142,22300.0
2013-05-13 15:45:00,49.32,49.37,49.32,49.35,24400.0,42.8142,42.8576,42.8142,42.8402,24400.0
2013-05-13 15:50:00,49.35,49.38,49.33,49.33,33600.0,42.8402,42.8663,42.8229,42.8229,33600.0
2013-05-13 15:55:00,49.33,49.36,49.3,49.34,47400.0,42.8229,42.8489,42.7968,42.8316,47400.0
2013-05-14 09:30:00,49.57,49.6,49.41,49.44,22900.0,43.0312,43.0573,42.8923,42.9184,22900.0
2013-05-14 09:35:00,49.47,49.53,49.44,49.47,15900.0,42.9444,42.9965,42.9184,42.9444,15900.0
2013-05-14 09:40:00,49.5,49.55,49.45,49.47,17700.0,42.9704,43.0139,42.927,42.9444,17700.0
2013-05-14 09:45:00,49.49,49.57,49.46,49.49,31600.0,42.9618,43.0312,42.9357,42.9618,31600.0
2013-05-14 09:50:00,49.5,49.5,49.42,49.42,9800.0,42.9704,42.9704,42.901,42.901,9800.0
2013-05-14 09:55:00,49.42,49.49,49.42,49.44,3900.0,42.901,42.9618,42.901,42.9184,3900.0
2013-05-14 10:00:00,49.43,49.53,49.43,49.48,15900.0,42.9097,42.9965,42.9097,42.9531,15900.0
2013-05-14 10:05:00,49.45,49.46,49.4,49.41,6800.0,42.927,42.9357,42.8836,42.8923,6800.0
2013-05-14 10:10:00,49.4,49.46,49.39,49.41,9600.0,42.8836,42.9357,42.875,42.8923,9600.0
2013-05-14 10:15:00,49.4,49.47,49.4,49.44,9200.0,42.8836,42.9444,42.8836,42.9184,9200.0
2013-05-14 10:20:00,49.45,49.46,49.41,49.43,1600.0,42.927,42.9357,42.8923,42.9097,1600.0
2013-05-14 10:25:00,49.43,49.51,49.43,49.48,3800.0,42.9097,42.9791,42.9097,42.9531,3800.0
2013-05-14 10:30:00,49.51,49.55,49.5,49.55,4500.0,42.9791,43.0139,42.9704,43.0139,4500.0
2013-05-14 10:35:00,49.55,49.57,49.52,49.52,8800.0,43.0139,43.0312,42.9878,42.9878,8800.0
2013-05-14 10:40:00,49.51,49.53,49.44,49.49,12400.0,42.9791,42.9965,42.9184,42.9618,12400.0
2013-05-14 10:45:00,49.5,49.54,49.48,49.49,7100.0,42.9704,43.0052,42.9531,42.9618,7100.0
2013-05-14 10:50:00,49.48,49.52,49.48,49.48,8400.0,42.9531,42.9878,42.9531,42.9531,8400.0
2013-05-14 10:55:00,49.47,49.47,49.41,49.44,17300.0,42.9444,42.9444,42.8923,42.9184,17300.0
2013-05-14 11:00:00,49.44,49.45,49.38,49.4,11200.0,42.9184,42.927,42.8663,42.8836,11200.0
2013-05-14 11:05:00,49.4,49.42,49.38,49.42,2600.0,42.8836,42.901,42.8663,42.901,2600.0
2013-05-14 11:10:00,49.43,49.43,49.4,49.42,1700.0,42.9097,42.9097,42.8836,42.901,1700.0
2013-05-14 11:15:00,49.41,49.46,49.41,49.46,3700.0,42.8923,42.9357,42.8923,42.9357,3700.0
2013-05-14 11:20:00,49.46,49.48,49.39,49.42,15900.0,42.9357,42.9531,42.875,42.901,15900.0
2013-05-14 11:25:00,49.42,49.47,49.41,49.45,55500.0,42.901,42.9444,42.8923,42.927,55500.0
2013-05-14 11:30:00,49.46,49.5,49.46,49.5,16400.0,42.9357,42.9704,42.9357,42.9704,16400.0
2013-05-14 11:35:00,49.5,49.54,49.5,49.54,8700.0,42.9704,43.0052,42.9704,43.0052,8700.0
2013-05-14 11:40:00,49.54,49.65,49.54,49.65,32700.0,43.0052,43.1007,43.0052,43.1007,32700.0
2013-05-14 11:45:00,49.65,49.67,49.65,49.65,13200.0,43.1007,43.118,43.1007,43.1007,13200.0
2013-05-14 11:50:00,49.63,49.65,49.61,49.65,6600.0,43.0833,43.1007,43.0659,43.1007,6600.0
2013-05-14 11:55:00,49.66,49.67,49.63,49.66,10700.0,43.1093,43.118,43.0833,43.1093,10700.0
2013-05-14 12:00:00,49.66,49.67,49.63,49.63,8100.0,43.1093,43.118,43.0833,43.0833,8100.0
2013-05-14 12:05:00,49.62,49.63,49.6,49.62,8000.0,43.0746,43.0833,43.0573,43.0746,8000.0
2013-05-14 12:10:00,49.62,49.63,49.61,49.62,20100.0,43.0746,43.0833,43.0659,43.0746,20100.0
2013-05-14 12:15:00,49.63,49.68,49.63,49.66,6600.0,43.0833,43.1267,43.0833,43.1093,6600.0
2013-05-14 12:20:00,49.66,49.68,49.64,49.66,6500.0,43.1093,43.1267,43.092,43.1093,6500.0
2013-05-14 12:25:00,49.66,49.66,49.6,49.65,7100.0,43.1093,43.1093,43.0573,43.1007,7100.0
2013-05-14 12:30:00,49.65,49.65,49.63,49.64,10700.0,43.1007,43.1007,43.0833,43.092,10700.0
2013-05-14 12:35:00,49.66,49.69,49.66,49.68,14900.0,43.1093,43.1354,43.1093,43.1267,14900.0
2013-05-14 12:40:00,49.69,49.7,49.68,49.68,10700.0,43.1354,43.1441,43.1267,43.1267,10700.0
2013-05-14 12:45:00,49.67,49.69,49.67,49.69,4500.0,43.118,43.1354,43.118,43.1354,4500.0
2013-05-14 12:50:00,49.7,49.7,49.68,49.69,10500.0,43.1441,43.1441,43.1267,43.1354,10500.0
2013-05-14 12:55:00,49.68,49.68,49.67,49.67,5100.0,43.1267,43.1267,43.118,43.118,5100.0
2013-05-14 13:00:00,49.67,49.69,49.66,49.69,9900.0,43.118,43.1354,43.1093,43.1354,9900.0
2013-05-14 13:05:00,49.69,49.71,49.69,49.71,4500.0,43.1354,43.1527,43.1354,43.1527,4500.0
2013-05-14 13:10:00,49.71,49.71,49.68,49.69,8000.0,43.1527,43.1527,43.1267,43.1354,8000.0
2013-05-14 13:15:00,49.69,49.71,49.68,49.69,4200.0,43.1354,43.1527,43.1267,43.1354,4200.0
2013-05-14 13:20:00,49.68,49.74,49.68,49.68,12100.0,43.1267,43.1788,43.1267,43.1267,12100.0
2013-05-14 13:25:00,49.69,49.75,49.68,49.75,25200.0,43.1354,43.1875,43.1267,43.1875,25200.0
2013-05-14 13:30:00,49.75,49.79,49.74,49.78,17600.0,43.1875,43.2222,43.1788,43.2135,17600.0
2013-05-14 13:35:00,49.78,49.8,49.76,49.77,22700.0,43.2135,43.2309,43.1962,43.2048,22700.0
2013-05-14 13:40:00,49.77,49.81,49.76,49.8,6400.0,43.2048,43.2396,43.1962,43.2309,6400.0
2013-05-14 13:45:00,49.81,49.82,49.8,49.8,4500.0,43.2396,43.2482,43.2309,43.2309,4500.0
2013-05-14 13:50:00,49.79,49.79,49.73,49.74,12600.0,43.2222,43.2222,43.1701,43.1788,12600.0
2013-05-14 13:55:00,49.74,49.75,49.73,49.75,6600.0,43.1788,43.1875,43.1701,43.1875,6600.0
2013-05-14 14:00:00,49.74,49.75,49.63,49.63,14100.0,43.1788,43.1875,43.0833,43.0833,14100.0
2013-05-14 14:05:00,49.65,49.69,49.63,49.67,9300.0,43.1007,43.1354,43.0833,43.118,9300.0
2013-05-14 14:10:00,49.66,49.69,49.64,49.68,7000.0,43.1093,43.1354,43.092,43.1267,7000.0
2013-05-14 14:15:00,49.69,49.71,49.68,49.68,5500.0,43.1354,43.1527,43.1267,43.1267,5500.0
2013-05-14 14:20:00,49.68,49.7,49.67,49.67,4100.0,43.1267,43.1441,43.118,43.118,4100.0
2013-05-14 14:25:00,49.67,49.71,49.66,49.68,7500.0,43.118,43.1527,43.1093,43.1267,7500.0
2013-05-14 14:30:00,49.69,49.79,49.69,49.76,17600.0,43.1354,43.2222,43.1354,43.1962,17600.0
2013-05-14 14:35:00,49.77,49.84,49.76,49.84,7600.0,43.2048,43.2656,43.1962,43.2656,7600.0
2013-05-14 14:40:00,49.85,49.85,49.83,49.85,15100.0,43.2743,43.2743,43.2569,43.2743,15100.0
2013-05-14 14:45:00,49.85,49.86,49.83,49.85,23600.0,43.2743,43.283,43.2569,43.2743,23600.0
2013-05-14 14:50:00,49.85,49.89,49.85,49.88,11400.0,43.2743,43.309,43.2743,43.3003,11400.0
2013-05-14 14:55:00,49.89,49.89,49.88,49.89,8100.0,43.309,43.309,43.3003,43.309,8100.0
2013-05-14 15:00:00,49.88,49.89,49.86,49.88,14700.0,43.3003,43.309,43.283,43.3003,14700.0
2013-05-14 15:05:00,49.89,49.9,49.87,49.89,23000.0,43.309,43.3177,43.2916,43.309,23000.0
2013-05-14 15:10:00,49.89,49.96,49.89,49.96,29800.0,43.309,43.3698,43.309,43.3698,29800.0
2013-05-14 15:15:00,49.96,50.03,49.93,50.03,41200.0,43.3698,43.4305,43.3437,43.4305,41200.0
2013-05-14 15:20:00,50.03,50.04,49.98,49.99,26400.0,43.4305,43.4392,43.3871,43.3958,26400.0
2013-05-14 15:25:00,50.0,50.02,49.99,50.0,24700.0,43.4045,43.4219,43.3958,43.4045,24700.0
2013-05-14 15:30:00,50.01,50.12,50.01,50.1,65900.0,43.4132,43.5087,43.4132,43.4913,65900.0
2013-05-14 15:35:00,50.12,50.16,50.1,50.11,21000.0,43.5087,43.5434,43.4913,43.5,21000.0
2013-05-14 15:40:00,50.1,50.11,50.02,50.03,33800.0,43.4913,43.5,43.4219,43.4305,33800.0
2013-05-14 15:45:00,50.03,50.09,50.02,50.09,45000.0,43.4305,43.4826,43.4219,43.4826,45000.0
2013-05-14 15:50:00,50.1,50.12,50.09,50.11,68000.0,43.4913,43.5087,43.4826,43.5,68000.0
2013-05-14 15:55:00,50.11,50.13,50.06,50.12,160400.0,43.5,43.5173,43.4566,43.5087,160400.0
2013-05-15 09:30:00,49.89,49.89,49.66,49.87,21800.0,43.309,43.309,43.1093,43.2916,21800.0
2013-05-15 09:35:00,49.85,49.9,49.84,49.87,2100.0,43.2743,43.3177,43.2656,43.2916,2100.0
2013-05-15 09:40:00,49.89,50.15,49.89,50.15,11400.0,43.309,43.5347,43.309,43.5347,11400.0
2013-05-15 09:45:00,50.17,50.2,50.13,50.15,7400.0,43.5521,43.5781,43.5173,43.5347,7400.0
2013-05-15 09:50:00,50.14,50.39,50.1,50.31,19000.0,43.526,43.743,43.4913,43.6736,19000.0
2013-05-15 09:55:00,50.3,50.32,50.25,50.32,15400.0,43.6649,43.6823,43.6215,43.6823,15400.0
2013-05-15 10:00:00,50.32,50.33,50.22,50.23,11200.0,43.6823,43.691,43.5955,43.6042,11200.0
2013-05-15 10:05:00,50.23,50.25,50.15,50.19,8700.0,43.6042,43.6215,43.5347,43.5694,8700.0
2013-05-15 10:10:00,50.18,50.18,50.13,50.15,10800.0,43.5608,43.5608,43.5173,43.5347,10800.0
2013-05-15 10:15:00,50.16,50.18,50.11,50.18,8200.0,43.5434,43.5608,43.5,43.5608,8200.0
2013-05-15 10:20:00,50.17,50.18,50.14,50.14,6200.0,43.5521,43.5608,43.526,43.526,6200.0
2013-05-15 10:25:00,50.14,50.14,50.08,50.08,3900.0,43.526,43.526,43.4739,43.4739,3900.0
2013-05-15 10:30:00,50.09,50.15,50.08,50.14,7200.0,43.4826,43.5347,43.4739,43.526,7200.0
2013-05-15 10:35:00,50.13,50.16,50.13,50.14,4600.0,43.5173,43.5434,43.5173,43.526,4600.0
2013-05-15 10:40:00,50.14,50.15,50.09,50.1,4600.0,43.526,43.5347,43.4826,43.4913,4600.0
2013-05-15 10:45:00,50.09,50.15,50.09,50.14,2400.0,43.4826,43.5347,43.4826,43.526,2400.0
2013-05-15 10:50:00,50.15,50.23,50.14,50.23,9300.0,43.5347,43.6042,43.526,43.6042,9300.0
2013-05-15 10:55:00,50.24,50.34,50.24,50.32,2600.0,43.6128,43.6996,43.6128,43.6823,2600.0
2013-05-15 11:00:00,50.34,50.35,50.32,50.35,10100.0,43.6996,43.7083,43.6823,43.7083,10100.0
2013-05-15 11:05:00,50.34,50.35,50.28,50.32,20100.0,43.6996,43.7083,43.6476,43.6823,20100.0
2013-05-15 11:10:00,50.32,50.34,50.3,50.3,9300.0,43.6823,43.6996,43.6649,43.6649,9300.0
2013-05-15 11:15:00,50.3,50.33,50.3,50.32,6800.0,43.6649,43.691,43.6649,43.6823,6800.0
2013-05-15 11:20:00,50.32,50.34,50.31,50.32,8300.0,43.6823,43.6996,43.6736,43.6823,8300.0
2013-05-15 11:25:00,50.31,50.32,50.29,50.31,13100.0,43.6736,43.6823,43.6562,43.6736,13100.0
2013-05-15 11:30:00,50.32,50.33,50.26,50.32,10600.0,43.6823,43.691,43.6302,43.6823,10600.0
2013-05-15 11:35:00,50.33,50.34,50.31,50.34,12300.0,43.691,43.6996,43.6736,43.6996,12300.0
2013-05-15 11:40:00,50.35,50.36,50.31,50.36,11800.0,43.7083,43.717,43.6736,43.717,11800.0
2013-05-15 11:45:00,50.34,50.34,50.33,50.34,5500.0,43.6996,43.6996,43.691,43.6996,5500.0
2013-05-15 11:50:00,50.33,50.35,50.32,50.35,19200.0,43.691,43.7083,43.6823,43.7083,19200.0
2013-05-15 11:55:00,50.35,50.36,50.35,50.35,6700.0,43.7083,43.717,43.7083,43.7083,6700.0
2013-05-15 12:00:00,50.35,50.36,50.35,50.36,9300.0,43.7083,43.717,43.7083,43.717,9300.0
2013-05-15 12:05:00,50.36,50.36,50.34,50.34,7900.0,43.717,43.717,43.6996,43.6996,7900.0
2013-05-15 12:10:00,50.36,50.4,50.36,50.4,10300.0,43.717,43.7517,43.717,43.7517,10300.0
2013-05-15 12:15:00,50.4,50.52,50.4,50.52,16900.0,43.7517,43.8559,43.7517,43.8559,16900.0
2013-05-15 12:20:00,50.53,50.59,50.5,50.54,21600.0,43.8646,43.9167,43.8385,43.8733,21600.0
2013-05-15 12:25:00,50.52,50.53,50.46,50.48,21600.0,43.8559,43.8646,43.8038,43.8212,21600.0
2013-05-15 12:30:00,50.48,50.48,50.4,50.42,17400.0,43.8212,43.8212,43.7517,43.7691,17400.0
2013-05-15 12:35:00,50.45,50.47,50.43,50.44,8600.0,43.7951,43.8125,43.7778,43.7865,8600.0
2013-05-15 12:40:00,50.43,50.44,50.39,50.41,19500.0,43.7778,43.7865,43.743,43.7604,19500.0
2013-05-15 12:45:00,50.41,50.41,50.4,50.41,14300.0,43.7604,43.7604,43.7517,43.7604,14300.0
2013-05-15 12:50:00,50.41,50.47,50.4,50.44,20900.0,43.7604,43.8125,43.7517,43.7865,20900.0
2013-05-15 12:55:00,50.44,50.44,50.41,50.43,8800.0,43.7865,43.7865,43.7604,43.7778,8800.0
2013-05-15 13:00:00,50.43,50.44,50.43,50.44,2700.0,43.7778,43.7865,43.7778,43.7865,2700.0
2013-05-15 13:05:00,50.43,50.44,50.43,50.44,2800.0,43.7778,43.7865,43.7778,43.7865,2800.0
2013-05-15 13:10:00,50.44,50.49,50.44,50.48,8400.0,43.7865,43.8299,43.7865,43.8212,8400.0
2013-05-15 13:15:00,50.49,50.5,50.44,50.46,9100.0,43.8299,43.8385,43.7865,43.8038,9100.0
2013-05-15 13:20:00,50.48,50.5,50.37,50.38,17600.0,43.8212,43.8385,43.7257,43.7344,17600.0
2013-05-15 13:25:00,50.38,50.38,50.33,50.35,10200.0,43.7344,43.7344,43.691,43.7083,10200.0
2013-05-15 13:30:00,50.34,50.36,50.34,50.34,9100.0,43.6996,43.717,43.6996,43.6996,9100.0
2013-05-15 13:35:00,50.35,50.35,50.33,50.34,7700.0,43.7083,43.7083,43.691,43.6996,7700.0
2013-05-15 13:40:00,50.34,50.35,50.27,50.29,8100.0,43.6996,43.7083,43.6389,43.6562,8100.0
2013-05-15 13:45:00,50.27,50.31,50.27,50.29,5400.0,43.6389,43.6736,43.6389,43.6562,5400.0
2013-05-15 13:50:00,50.29,50.3,50.28,50.29,4100.0,43.6562,43.6649,43.6476,43.6562,4100.0
2013-05-15 13:55:00,50.29,50.29,50.19,50.21,6800.0,43.6562,43.6562,43.5694,43.5868,6800.0
2013-05-15 14:00:00,50.2,50.22,50.16,50.16,9000.0,43.5781,43.5955,43.5434,43.5434,9000.0
2013-05-15 14:05:00,50.16,50.22,50.16,50.22,17400.0,43.5434,43.5955,43.5434,43.5955,17400.0
2013-05-15 14:10:00,50.2,50.2,50.14,50.14,24000.0,43.5781,43.5781,43.526,43.526,24000.0
2013-05-15 14:15:00,50.14,50.14,50.07,50.1,10300.0,43.526,43.526,43.4653,43.4913,10300.0
2013-05-15 14:20:00,50.09,50.1,50.06,50.1,6100.0,43.4826,43.4913,43.4566,43.4913,6100.0
2013-05-15 14:25:00,50.09,50.11,50.06,50.11,4700.0,43.4826,43.5,43.4566,43.5,4700.0
2013-05-15 14:30:00,50.11,50.13,50.1,50.11,3300.0,43.5,43.5173,43.4913,43.5,3300.0
2013-05-15 14:35:00,50.11,50.15,50.11,50.15,9800.0,43.5,43.5347,43.5,43.5347,9800.0
2013-05-15 14:40:00,50.16,50.2,50.09,50.11,11500.0,43.5434,43.5781,43.4826,43.5,11500.0
2013-05-15 14:45:00,50.11,50.14,50.08,50.12,9700.0,43.5,43.526,43.4739,43.5087,9700.0
2013-05-15 14:50:00,50.11,50.11,50.03,50.04,8100.0,43.5,43.5,43.4305,43.4392,8100.0
2013-05-15 14:55:00,50.04,50.09,50.0,50.08,11500.0,43.4392,43.4826,43.4045,43.4739,11500.0
2013-05-15 15:00:00,50.07,50.12,50.07,50.1,6100.0,43.4653,43.5087,43.4653,43.4913,6100.0
2013-05-15 15:05:00,50.1,50.14,50.09,50.14,16600.0,43.4913,43.526,43.4826,43.526,16600.0
2013-05-15 15:10:00,50.15,50.23,50.14,50.2,17800.0,43.5347,43.6042,43.526,43.5781,17800.0
2013-05-15 15:15:00,50.2,50.2,50.14,50.15,8900.0,43.5781,43.5781,43.526,43.5347,8900.0
2013-05-15 15:20:00,50.15,50.16,50.12,50.15,12900.0,43.5347,43.5434,43.5087,43.5347,12900.0
2013-05-15 15:25:00,50.16,50.23,50.16,50.23,23000.0,43.5434,43.6042,43.5434,43.6042,23000.0
2013-05-15 15:30:00,50.22,50.26,50.22,50.25,15200.0,43.5955,43.6302,43.5955,43.6215,15200.0
2013-05-15 15:35:00,50.25,50.34,50.25,50.34,15500.0,43.6215,43.6996,43.6215,43.6996,15500.0
2013-05-15 15:40:00,50.33,50.34,50.3,50.31,10100.0,43.691,43.6996,43.6649,43.6736,10100.0
2013-05-15 15:45:00,50.31,50.34,50.28,50.32,34400.0,43.6736,43.6996,43.6476,43.6823,34400.0
2013-05-15 15:50:00,50.33,50.35,50.29,50.31,33400.0,43.691,43.7083,43.6562,43.6736,33400.0
2013-05-15 15:55:00,50.32,50.32,50.23,50.23,80900.0,43.6823,43.6823,43.6042,43.6042,80900.0
2013-05-16 09:30:00,51.25,51.81,51.01,51.71,367400.0,44.4896,44.9757,44.2813,44.8889,367400.0
2013-05-16 09:35:00,51.65,51.9,51.54,51.86,129400.0,44.8368,45.0539,44.7414,45.0191,129400.0
2013-05-16 09:40:00,51.88,52.14,51.88,51.98,252000.0,45.0365,45.2622,45.0365,45.1233,252000.0
2013-05-16 09:45:00,51.97,52.0,51.97,52.0,87200.0,45.1146,45.1407,45.1146,45.1407,87200.0
2013-05-16 09:50:00,52.0,52.09,51.68,51.94,105100.0,45.1407,45.2188,44.8629,45.0886,105100.0
2013-05-16 09:55:00,51.94,51.97,51.83,51.9,67700.0,45.0886,45.1146,44.9931,45.0539,67700.0
2013-05-16 10:00:00,51.84,51.84,51.54,51.73,57000.0,45.0018,45.0018,44.7414,44.9063,57000.0
2013-05-16 10:05:00,51.72,51.91,51.72,51.8,36000.0,44.8976,45.0625,44.8976,44.9671,36000.0
2013-05-16 10:10:00,51.83,51.91,51.72,51.77,43600.0,44.9931,45.0625,44.8976,44.941,43600.0
2013-05-16 10:15:00,51.78,51.82,51.73,51.79,18300.0,44.9497,44.9844,44.9063,44.9584,18300.0
2013-05-16 10:20:00,51.8,51.96,51.8,51.89,21100.0,44.9671,45.106,44.9671,45.0452,21100.0
2013-05-16 10:25:00,51.89,51.92,51.85,51.87,14700.0,45.0452,45.0712,45.0105,45.0278,14700.0
2013-05-16 10:30:00,51.88,51.89,51.76,51.77,22900.0,45.0365,45.0452,44.9323,44.941,22900.0
2013-05-16 10:35:00,51.78,51.96,51.77,51.89,34300.0,44.9497,45.106,44.941,45.0452,34300.0
2013-05-16 10:40:00,51.89,51.97,51.85,51.97,31400.0,45.0452,45.1146,45.0105,45.1146,31400.0
2013-05-16 10:45:00,51.98,52.17,51.98,52.14,73800.0,45.1233,45.2882,45.1233,45.2622,73800.0
2013-05-16 10:50:00,52.14,52.24,52.13,52.23,69000.0,45.2622,45.349,45.2535,45.3403,69000.0
2013-05-16 10:55:00,52.24,52.26,52.13,52.14,79100.0,45.349,45.3664,45.2535,45.2622,79100.0
2013-05-16 11:00:00,52.16,52.25,52.14,52.18,33200.0,45.2796,45.3577,45.2622,45.2969,33200.0
2013-05-16 11:05:00,52.19,52.5,52.17,52.42,88000.0,45.3056,45.5747,45.2882,45.5053,88000.0
2013-05-16 11:10:00,52.43,52.55,52.39,52.52,109400.0,45.514,45.6181,45.4792,45.5921,109400.0
2013-05-16 11:15:00,52.53,52.69,52.5,52.54,73500.0,45.6008,45.7397,45.5747,45.6094,73500.0
2013-05-16 11:20:00,52.53,52.55,52.4,52.51,20700.0,45.6008,45.6181,45.4879,45.5834,20700.0
2013-05-16 11:25:00,52.53,52.75,52.53,52.72,89400.0,45.6008,45.7917,45.6008,45.7657,89400.0
2013-05-16 11:30:00,52.71,53.0,52.68,52.91,94300.0,45.757,46.0088,45.731,45.9306,94300.0
2013-05-16 11:35:00,52.9,52.91,52.62,52.63,55100.0,45.922,45.9306,45.6789,45.6876,55100.0
2013-05-16 11:40:00,52.65,52.65,52.45,52.45,31300.0,45.7049,45.7049,45.5313,45.5313,31300.0
2013-05-16 11:45:00,52.47,52.56,52.37,52.39,33400.0,45.5487,45.6268,45.4619,45.4792,33400.0
2013-05-16 11:50:00,52.38,52.47,52.34,52.42,18300.0,45.4705,45.5487,45.4358,45.5053,18300.0
2013-05-16 11:55:00,52.44,52.47,52.34,52.42,29700.0,45.5226,45.5487,45.4358,45.5053,29700.0
2013-05-16 12:00:00,52.44,52.55,52.43,52.5,46900.0,45.5226,45.6181,45.514,45.5747,46900.0
2013-05-16 12:05:00,52.51,52.54,52.47,52.5,39100.0,45.5834,45.6094,45.5487,45.5747,39100.0
2013-05-16 12:10:00,52.5,52.5,52.39,52.4,19600.0,45.5747,45.5747,45.4792,45.4879,19600.0
2013-05-16 12:15:00,52.4,52.4,52.25,52.34,36200.0,45.4879,45.4879,45.3577,45.4358,36200.0
2013-05-16 12:20:00,52.33,52.34,52.27,52.33,7700.0,45.4271,45.4358,45.3751,45.4271,7700.0
2013-05-16 12:25:00,52.34,52.37,52.31,52.32,12200.0,45.4358,45.4619,45.4098,45.4185,12200.0
2013-05-16 12:30:00,52.33,52.34,52.26,52.3,23200.0,45.4271,45.4358,45.3664,45.4011,23200.0
2013-05-16 12:35:00,52.3,52.31,52.26,52.27,12100.0,45.4011,45.4098,45.3664,45.3751,12100.0
2013-05-16 12:40:00,52.28,52.33,52.21,52.33,22600.0,45.3837,45.4271,45.323,45.4271,22600.0
2013-05-16 12:45:00,52.33,52.36,51.99,52.01,80500.0,45.4271,45.4532,45.132,45.1494,80500.0
2013-05-16 12:50:00,52.0,52.04,51.98,52.03,37500.0,45.1407,45.1754,45.1233,45.1667,37500.0
2013-05-16 12:55:00,52.02,52.03,51.88,51.99,53300.0,45.158,45.1667,45.0365,45.132,53300.0
2013-05-16 13:00:00,51.99,51.99,51.93,51.97,15200.0,45.132,45.132,45.0799,45.1146,15200.0
2013-05-16 13:05:00,51.97,51.98,51.91,51.97,25800.0,45.1146,45.1233,45.0625,45.1146,25800.0
2013-05-16 13:10:00,51.98,52.01,51.76,51.77,82300.0,45.1233,45.1494,44.9323,44.941,82300.0
2013-05-16 13:15:00,51.77,51.79,51.66,51.69,59000.0,44.941,44.9584,44.8455,44.8716,59000.0
2013-05-16 13:20:00,51.69,51.77,51.68,51.77,22200.0,44.8716,44.941,44.8629,44.941,22200.0
2013-05-16 13:25:00,51.77,51.77,51.69,51.75,25500.0,44.941,44.941,44.8716,44.9237,25500.0
2013-05-16 13:30:00,51.75,51.84,51.75,51.82,19900.0,44.9237,45.0018,44.9237,44.9844,19900.0
2013-05-16 13:35:00,51.82,51.91,51.82,51.91,10200.0,44.9844,45.0625,44.9844,45.0625,10200.0
2013-05-16 13:40:00,51.91,51.94,51.86,51.88,15500.0,45.0625,45.0886,45.0191,45.0365,15500.0
2013-05-16 13:45:00,51.88,51.88,51.75,51.76,15900.0,45.0365,45.0365,44.9237,44.9323,15900.0
2013-05-16 13:50:00,51.76,51.84,51.75,51.84,43300.0,44.9323,45.0018,44.9237,45.0018,43300.0
2013-05-16 13:55:00,51.85,51.87,51.8,51.82,13900.0,45.0105,45.0278,44.9671,44.9844,13900.0
2013-05-16 14:00:00,51.82,51.83,51.78,51.81,36500.0,44.9844,44.9931,44.9497,44.9757,36500.0
2013-05-16 14:05:00,51.82,51.88,51.8,51.87,20800.0,44.9844,45.0365,44.9671,45.0278,20800.0
2013-05-16 14:10:00,51.87,52.04,51.87,52.02,66600.0,45.0278,45.1754,45.0278,45.158,66600.0
2013-05-16 14:15:00,52.02,52.13,52.02,52.1,17600.0,45.158,45.2535,45.158,45.2275,17600.0
2013-05-16 14:20:00,52.1,52.1,52.02,52.04,25400.0,45.2275,45.2275,45.158,45.1754,25400.0
2013-05-16 14:25:00,52.01,52.04,51.97,52.0,32000.0,45.1494,45.1754,45.1146,45.1407,32000.0
2013-05-16 14:30:00,51.99,52.01,51.98,52.0,20800.0,45.132,45.1494,45.1233,45.1407,20800.0
2013-05-16 14:35:00,52.0,52.01,51.99,52.01,16000.0,45.1407,45.1494,45.132,45.1494,16000.0
2013-05-16 14:40:00,52.0,52.02,51.89,51.91,16800.0,45.1407,45.158,45.0452,45.0625,16800.0
2013-05-16 14:45:00,51.9,51.97,51.85,51.94,13700.0,45.0539,45.1146,45.0105,45.0886,13700.0
2013-05-16 14:50:00,51.95,52.02,51.91,51.92,10800.0,45.0973,45.158,45.0625,45.0712,10800.0
2013-05-16 14:55:00,51.9,51.93,51.83,51.91,38300.0,45.0539,45.0799,44.9931,45.0625,38300.0
2013-05-16 15:00:00,51.91,52.0,51.91,52.0,43700.0,45.0625,45.1407,45.0625,45.1407,43700.0
2013-05-16 15:05:00,52.0,52.03,51.98,52.03,22400.0,45.1407,45.1667,45.1233,45.1667,22400.0
2013-05-16 15:10:00,52.04,52.04,52.0,52.01,25800.0,45.1754,45.1754,45.1407,45.1494,25800.0
2013-05-16 15:15:00,52.0,52.12,52.0,52.08,54200.0,45.1407,45.2448,45.1407,45.2101,54200.0
2013-05-16 15:20:00,52.09,52.24,52.09,52.23,55000.0,45.2188,45.349,45.2188,45.3403,55000.0
2013-05-16 15:25:00,52.22,52.25,52.2,52.24,27800.0,45.3317,45.3577,45.3143,45.349,27800.0
2013-05-16 15:30:00,52.24,52.24,52.14,52.14,30000.0,45.349,45.349,45.2622,45.2622,30000.0
2013-05-16 15:35:00,52.14,52.14,51.83,51.85,84200.0,45.2622,45.2622,44.9931,45.0105,84200.0
2013-05-16 15:40:00,51.85,51.93,51.81,51.91,104600.0,45.0105,45.0799,44.9757,45.0625,104600.0
2013-05-16 15:45:00,51.91,51.91,51.71,51.76,191000.0,45.0625,45.0625,44.8889,44.9323,191000.0
2013-05-16 15:50:00,51.76,51.81,51.73,51.76,154300.0,44.9323,44.9757,44.9063,44.9323,154300.0
2013-05-16 15:55:00,51.76,51.84,51.75,51.75,193700.0,44.9323,45.0018,44.9237,44.9237,193700.0
2013-05-17 09:30:00,51.84,51.92,51.76,51.82,60200.0,45.0018,45.0712,44.9323,44.9844,60200.0
2013-05-17 09:35:00,51.82,51.85,51.46,51.55,81000.0,44.9844,45.0105,44.6719,44.75,81000.0
2013-05-17 09:40:00,51.53,51.56,51.32,51.36,30400.0,44.7327,44.7587,44.5504,44.5851,30400.0
2013-05-17 09:45:00,51.35,51.45,51.35,51.45,11900.0,44.5764,44.6632,44.5764,44.6632,11900.0
2013-05-17 09:50:00,51.45,51.6,51.44,51.6,18500.0,44.6632,44.7934,44.6545,44.7934,18500.0
2013-05-17 09:55:00,51.62,51.66,51.55,51.59,13600.0,44.8108,44.8455,44.75,44.7848,13600.0
2013-05-17 10:00:00,51.59,51.78,51.59,51.78,33700.0,44.7848,44.9497,44.7848,44.9497,33700.0
2013-05-17 10:05:00,51.76,51.84,51.69,51.82,26000.0,44.9323,45.0018,44.8716,44.9844,26000.0
2013-05-17 10:10:00,51.81,51.82,51.74,51.76,52500.0,44.9757,44.9844,44.915,44.9323,52500.0
2013-05-17 10:15:00,51.77,52.12,51.77,52.12,28000.0,44.941,45.2448,44.941,45.2448,28000.0
2013-05-17 10:20:00,52.12,52.22,52.03,52.15,54200.0,45.2448,45.3317,45.1667,45.2709,54200.0
2013-05-17 10:25:00,52.14,52.15,52.03,52.04,24100.0,45.2622,45.2709,45.1667,45.1754,24100.0
2013-05-17 10:30:00,52.02,52.02,51.88,51.9,26200.0,45.158,45.158,45.0365,45.0539,26200.0
2013-05-17 10:35:00,51.91,51.92,51.89,51.91,20500.0,45.0625,45.0712,45.0452,45.0625,20500.0
2013-05-17 10:40:00,51.91,51.94,51.89,51.91,15500.0,45.0625,45.0886,45.0452,45.0625,15500.0
2013-05-17 10:45:00,51.94,51.94,51.91,51.91,7200.0,45.0886,45.0886,45.0625,45.0625,7200.0
2013-05-17 10:50:00,51.91,51.91,51.79,51.82,19800.0,45.0625,45.0625,44.9584,44.9844,19800.0
2013-05-17 10:55:00,51.82,51.9,51.82,51.87,19600.0,44.9844,45.0539,44.9844,45.0278,19600.0
2013-05-17 11:00:00,51.87,51.88,51.78,51.8,18200.0,45.0278,45.0365,44.9497,44.9671,18200.0
2013-05-17 11:05:00,51.8,51.82,51.79,51.82,8500.0,44.9671,44.9844,44.9584,44.9844,8500.0
2013-05-17 11:10:00,51.81,51.81,51.68,51.68,19400.0,44.9757,44.9757,44.8629,44.8629,19400.0
2013-05-17 11:15:00,51.69,51.71,51.63,51.63,15600.0,44.8716,44.8889,44.8195,44.8195,15600.0
2013-05-17 11:20:00,51.65,51.65,51.54,51.58,11800.0,44.8368,44.8368,44.7414,44.7761,11800.0
2013-05-17 11:25:00,51.59,51.59,51.53,51.58,15300.0,44.7848,44.7848,44.7327,44.7761,15300.0
2013-05-17 11:30:00,51.59,51.69,51.55,51.56,28500.0,44.7848,44.8716,44.75,44.7587,28500.0
2013-05-17 11:35:00,51.57,51.62,51.55,51.56,8600.0,44.7674,44.8108,44.75,44.7587,8600.0
2013-05-17 11:40:00,51.55,51.63,51.55,51.57,18400.0,44.75,44.8195,44.75,44.7674,18400.0
2013-05-17 11:45:00,51.56,51.6,51.54,51.57,17500.0,44.7587,44.7934,44.7414,44.7674,17500.0
2013-05-17 11:50:00,51.59,51.63,51.59,51.63,5500.0,44.7848,44.8195,44.7848,44.8195,5500.0
2013-05-17 11:55:00,51.63,51.68,51.59,51.59,11000.0,44.8195,44.8629,44.7848,44.7848,11000.0
2013-05-17 12:00:00,51.6,51.62,51.57,51.6,8000.0,44.7934,44.8108,44.7674,44.7934,8000.0
2013-05-17 12:05:00,51.6,51.7,51.59,51.69,8400.0,44.7934,44.8802,44.7848,44.8716,8400.0
2013-05-17 12:10:00,51.69,51.81,51.69,51.74,16700.0,44.8716,44.9757,44.8716,44.915,16700.0
2013-05-17 12:15:00,51.74,51.83,51.73,51.82,6100.0,44.915,44.9931,44.9063,44.9844,6100.0
2013-05-17 12:20:00,51.82,51.91,51.79,51.91,9400.0,44.9844,45.0625,44.9584,45.0625,9400.0
2013-05-17 12:25:00,51.92,51.93,51.85,51.89,9000.0,45.0712,45.0799,45.0105,45.0452,9000.0
2013-05-17 12:30:00,51.9,51.9,51.8,51.81,9300.0,45.0539,45.0539,44.9671,44.9757,9300.0
2013-05-17 12:35:00,51.83,51.84,51.81,51.82,3900.0,44.9931,45.0018,44.9757,44.9844,3900.0
2013-05-17 12:40:00,51.82,51.82,51.76,51.78,10600.0,44.9844,44.9844,44.9323,44.9497,10600.0
2013-05-17 12:45:00,51.79,51.89,51.79,51.89,4900.0,44.9584,45.0452,44.9584,45.0452,4900.0
2013-05-17 12:50:00,51.89,51.91,51.75,51.8,21200.0,45.0452,45.0625,44.9237,44.9671,21200.0
2013-05-17 12:55:00,51.8,51.81,51.76,51.81,8000.0,44.9671,44.9757,44.9323,44.9757,8000.0
2013-05-17 13:00:00,51.81,51.81,51.78,51.78,1900.0,44.9757,44.9757,44.9497,44.9497,1900.0
2013-05-17 13:05:00,51.79,51.81,51.78,51.8,4500.0,44.9584,44.9757,44.9497,44.9671,4500.0
2013-05-17 13:10:00,51.8,51.82,51.78,51.8,11200.0,44.9671,44.9844,44.9497,44.9671,11200.0
2013-05-17 13:15:00,51.8,51.84,51.65,51.65,30700.0,44.9671,45.0018,44.8368,44.8368,30700.0
2013-05-17 13:20:00,51.65,51.68,51.61,51.63,25600.0,44.8368,44.8629,44.8021,44.8195,25600.0
2013-05-17 13:25:00,51.63,51.7,51.63,51.7,9500.0,44.8195,44.8802,44.8195,44.8802,9500.0
2013-05-17 13:30:00,51.68,51.68,51.58,51.58,6800.0,44.8629,44.8629,44.7761,44.7761,6800.0
2013-05-17 13:35:00,51.59,51.59,51.52,51.54,16300.0,44.7848,44.7848,44.724,44.7414,16300.0
2013-05-17 13:40:00,51.56,51.58,51.56,51.56,3600.0,44.7587,44.7761,44.7587,44.7587,3600.0
2013-05-17 13:45:00,51.53,51.54,51.52,51.52,5100.0,44.7327,44.7414,44.724,44.724,5100.0
2013-05-17 13:50:00,51.53,51.57,51.53,51.55,4700.0,44.7327,44.7674,44.7327,44.75,4700.0
2013-05-17 13:55:00,51.56,51.61,51.56,51.59,7500.0,44.7587,44.8021,44.7587,44.7848,7500.0
2013-05-17 14:00:00,51.58,51.6,51.58,51.59,6600.0,44.7761,44.7934,44.7761,44.7848,6600.0
2013-05-17 14:05:00,51.58,51.63,51.57,51.58,47600.0,44.7761,44.8195,44.7674,44.7761,47600.0
2013-05-17 14:10:00,51.56,51.66,51.55,51.64,21400.0,44.7587,44.8455,44.75,44.8282,21400.0
2013-05-17 14:15:00,51.64,51.75,51.64,51.75,8100.0,44.8282,44.9237,44.8282,44.9237,8100.0
2013-05-17 14:20:00,51.75,51.76,51.64,51.65,13700.0,44.9237,44.9323,44.8282,44.8368,13700.0
2013-05-17 14:25:00,51.65,51.76,51.64,51.75,21700.0,44.8368,44.9323,44.8282,44.9237,21700.0
2013-05-17 14:30:00,51.75,51.87,51.75,51.83,24200.0,44.9237,45.0278,44.9237,44.9931,24200.0
2013-05-17 14:35:00,51.83,51.88,51.83,51.86,22000.0,44.9931,45.0365,44.9931,45.0191,22000.0
2013-05-17 14:40:00,51.86,51.99,51.84,51.99,27900.0,45.0191,45.132,45.0018,45.132,27900.0
2013-05-17 14:45:00,51.99,52.04,51.99,52.03,13500.0,45.132,45.1754,45.132,45.1667,13500.0
2013-05-17 14:50:00,52.02,52.1,52.0,52.06,35800.0,45.158,45.2275,45.1407,45.1928,35800.0
2013-05-17 14:55:00,52.06,52.1,52.06,52.08,17100.0,45.1928,45.2275,45.1928,45.2101,17100.0
2013-05-17 15:00:00,52.08,52.17,52.08,52.17,11700.0,45.2101,45.2882,45.2101,45.2882,11700.0
2013-05-17 15:05:00,52.16,52.23,52.11,52.19,35700.0,45.2796,45.3403,45.2362,45.3056,35700.0
2013-05-17 15:10:00,52.19,52.22,52.16,52.19,28100.0,45.3056,45.3317,45.2796,45.3056,28100.0
2013-05-17 15:15:00,52.18,52.19,52.12,52.16,18900.0,45.2969,45.3056,45.2448,45.2796,18900.0
2013-05-17 15:20:00,52.16,52.26,52.16,52.26,52400.0,45.2796,45.3664,45.2796,45.3664,52400.0
2013-05-17 15:25:00,52.26,52.27,52.22,52.22,7500.0,45.3664,45.3751,45.3317,45.3317,7500.0
2013-05-17 15:30:00,52.22,52.24,52.2,52.24,19500.0,45.3317,45.349,45.3143,45.349,19500.0
2013-05-17 15:35:00,52.23,52.23,52.2,52.21,15200.0,45.3403,45.3403,45.3143,45.323,15200.0
2013-05-17 15:40:00,52.2,52.21,52.13,52.2,57700.0,45.3143,45.323,45.2535,45.3143,57700.0
2013-05-17 15:45:00,52.19,52.21,52.13,52.13,70500.0,45.3056,45.323,45.2535,45.2535,70500.0
2013-05-17 15:50:00,52.13,52.18,52.13,52.14,80700.0,45.2535,45.2969,45.2535,45.2622,80700.0
2013-05-17 15:55:00,52.14,52.2,52.13,52.19,139300.0,45.2622,45.3143,45.2535,45.3056,139300.0
2013-05-20 09:30:00,51.9,52.1,51.81,51.89,35500.0,45.0539,45.2275,44.9757,45.0452,35500.0
2013-05-20 09:35:00,51.92,51.98,51.74,51.74,20400.0,45.0712,45.1233,44.915,44.915,20400.0
2013-05-20 09:40:00,51.7,51.7,51.6,51.67,7800.0,44.8802,44.8802,44.7934,44.8542,7800.0
2013-05-20 09:45:00,51.62,51.84,51.62,51.84,36600.0,44.8108,45.0018,44.8108,45.0018,36600.0
2013-05-20 09:50:00,51.85,51.85,51.66,51.72,5900.0,45.0105,45.0105,44.8455,44.8976,5900.0
2013-05-20 09:55:00,51.69,51.71,51.64,51.71,10700.0,44.8716,44.8889,44.8282,44.8889,10700.0
2013-05-20 10:00:00,51.67,51.9,51.65,51.71,21100.0,44.8542,45.0539,44.8368,44.8889,21100.0
2013-05-20 10:05:00,51.71,51.71,51.64,51.68,6800.0,44.8889,44.8889,44.8282,44.8629,6800.0
2013-05-20 10:10:00,51.66,51.69,51.63,51.67,12700.0,44.8455,44.8716,44.8195,44.8542,12700.0
2013-05-20 10:15:00,51.67,51.67,51.55,51.56,20000.0,44.8542,44.8542,44.75,44.7587,20000.0
2013-05-20 10:20:00,51.56,51.62,51.55,51.6,13200.0,44.7587,44.8108,44.75,44.7934,13200.0
2013-05-20 10:25:00,51.6,51.63,51.58,51.63,14100.0,44.7934,44.8195,44.7761,44.8195,14100.0
2013-05-20 10:30:00,51.61,51.65,51.58,51.59,12500.0,44.8021,44.8368,44.7761,44.7848,12500.0
2013-05-20 10:35:00,51.61,51.61,51.52,51.53,17100.0,44.8021,44.8021,44.724,44.7327,17100.0
2013-05-20 10:40:00,51.52,51.55,51.47,51.48,9900.0,44.724,44.75,44.6806,44.6893,9900.0
2013-05-20 10:45:00,51.5,51.5,51.41,51.48,10200.0,44.7066,44.7066,44.6285,44.6893,10200.0
2013-05-20 10:50:00,51.49,51.5,51.47,51.47,13200.0,44.6979,44.7066,44.6806,44.6806,13200.0
2013-05-20 10:55:00,51.47,51.78,51.47,51.78,25100.0,44.6806,44.9497,44.6806,44.9497,25100.0
2013-05-20 11:00:00,51.79,51.93,51.78,51.91,22100.0,44.9584,45.0799,44.9497,45.0625,22100.0
2013-05-20 11:05:00,51.93,51.98,51.93,51.95,10200.0,45.0799,45.1233,45.0799,45.0973,10200.0
2013-05-20 11:10:00,51.95,52.07,51.94,52.04,14300.0,45.0973,45.2014,45.0886,45.1754,14300.0
2013-05-20 11:15:00,52.04,52.05,52.03,52.05,14700.0,45.1754,45.1841,45.1667,45.1841,14700.0
2013-05-20 11:20:00,52.05,52.07,52.05,52.05,33100.0,45.1841,45.2014,45.1841,45.1841,33100.0
2013-05-20 11:25:00,52.05,52.1,52.02,52.02,30200.0,45.1841,45.2275,45.158,45.158,30200.0
2013-05-20 11:30:00,52.01,52.02,51.9,51.9,6000.0,45.1494,45.158,45.0539,45.0539,6000.0
2013-05-20 11:35:00,51.89,51.89,51.8,51.8,3500.0,45.0452,45.0452,44.9671,44.9671,3500.0
2013-05-20 11:40:00,51.8,51.92,51.8,51.88,8200.0,44.9671,45.0712,44.9671,45.0365,8200.0
2013-05-20 11:45:00,51.87,51.87,51.8,51.8,2600.0,45.0278,45.0278,44.9671,44.9671,2600.0
2013-05-20 11:50:00,51.82,51.83,51.78,51.82,8800.0,44.9844,44.9931,44.9497,44.9844,8800.0
2013-05-20 11:55:00,51.83,51.86,51.8,51.82,5200.0,44.9931,45.0191,44.9671,44.9844,5200.0
2013-05-20 12:00:00,51.82,51.9,51.82,51.89,3800.0,44.9844,45.0539,44.9844,45.0452,3800.0
2013-05-20 12:05:00,51.89,51.95,51.89,51.94,9400.0,45.0452,45.0973,45.0452,45.0886,9400.0
2013-05-20 12:10:00,51.94,51.96,51.92,51.93,9600.0,45.0886,45.106,45.0712,45.0799,9600.0
2013-05-20 12:15:00,51.93,51.95,51.88,51.89,3300.0,45.0799,45.0973,45.0365,45.0452,3300.0
2013-05-20 12:20:00,51.9,51.92,51.85,51.87,14200.0,45.0539,45.0712,45.0105,45.0278,14200.0
2013-05-20 12:25:00,51.86,51.86,51.83,51.84,1700.0,45.0191,45.0191,44.9931,45.0018,1700.0
2013-05-20 12:30:00,51.85,51.85,51.8,51.81,4700.0,45.0105,45.0105,44.9671,44.9757,4700.0
2013-05-20 12:35:00,51.8,51.83,51.78,51.79,20000.0,44.9671,44.9931,44.9497,44.9584,20000.0
2013-05-20 12:40:00,51.79,51.79,51.75,51.75,13800.0,44.9584,44.9584,44.9237,44.9237,13800.0
2013-05-20 12:45:00,51.74,51.74,51.71,51.71,900.0,44.915,44.915,44.8889,44.8889,900.0
2013-05-20 12:50:00,51.71,51.73,51.65,51.72,8800.0,44.8889,44.9063,44.8368,44.8976,8800.0
2013-05-20 12:55:00,51.72,51.73,51.66,51.66,4700.0,44.8976,44.9063,44.8455,44.8455,4700.0
2013-05-20 13:00:00,51.66,51.67,51.62,51.65,5900.0,44.8455,44.8542,44.8108,44.8368,5900.0
2013-05-20 13:05:00,51.66,51.68,51.66,51.67,2100.0,44.8455,44.8629,44.8455,44.8542,2100.0
2013-05-20 13:10:00,51.66,51.68,51.65,51.67,2100.0,44.8455,44.8629,44.8368,44.8542,2100.0
2013-05-20 13:15:00,51.67,51.68,51.61,51.62,11700.0,44.8542,44.8629,44.8021,44.8108,11700.0
2013-05-20 13:20:00,51.6,51.64,51.59,51.62,15900.0,44.7934,44.8282,44.7848,44.8108,15900.0
2013-05-20 13:25:00,51.61,51.66,51.6,51.65,4500.0,44.8021,44.8455,44.7934,44.8368,4500.0
2013-05-20 13:30:00,51.65,51.66,51.63,51.64,4100.0,44.8368,44.8455,44.8195,44.8282,4100.0
2013-05-20 13:35:00,51.63,51.64,51.62,51.64,2500.0,44.8195,44.8282,44.8108,44.8282,2500.0
2013-05-20 13:40:00,51.62,51.63,51.6,51.61,4800.0,44.8108,44.8195,44.7934,44.8021,4800.0
2013-05-20 13:45:00,51.62,51.71,51.57,51.71,7600.0,44.8108,44.8889,44.7674,44.8889,7600.0
2013-05-20 13:50:00,51.72,51.88,51.72,51.87,13200.0,44.8976,45.0365,44.8976,45.0278,13200.0
2013-05-20 13:55:00,51.87,51.93,51.84,51.91,11000.0,45.0278,45.0799,45.0018,45.0625,11000.0
2013-05-20 14:00:00,51.91,51.92,51.83,51.9,20100.0,45.0625,45.0712,44.9931,45.0539,20100.0
2013-05-20 14:05:00,51.9,51.93,51.88,51.9,5900.0,45.0539,45.0799,45.0365,45.0539,5900.0
2013-05-20 14:10:00,51.9,51.91,51.77,51.77,6400.0,45.0539,45.0625,44.941,44.941,6400.0
2013-05-20 14:15:00,51.76,51.76,51.66,51.66,5000.0,44.9323,44.9323,44.8455,44.8455,5000.0
2013-05-20 14:20:00,51.66,51.73,51.65,51.68,10600.0,44.8455,44.9063,44.8368,44.8629,10600.0
2013-05-20 14:25:00,51.67,51.73,51.67,51.7,5400.0,44.8542,44.9063,44.8542,44.8802,5400.0
2013-05-20 14:30:00,51.7,51.72,51.69,51.69,6100.0,44.8802,44.8976,44.8716,44.8716,6100.0
2013-05-20 14:35:00,51.66,51.66,51.6,51.6,7300.0,44.8455,44.8455,44.7934,44.7934,7300.0
2013-05-20 14:40:00,51.59,51.61,51.59,51.6,9700.0,44.7848,44.8021,44.7848,44.7934,9700.0
2013-05-20 14:45:00,51.58,51.58,51.52,51.57,8400.0,44.7761,44.7761,44.724,44.7674,8400.0
2013-05-20 14:50:00,51.57,51.61,51.57,51.59,5500.0,44.7674,44.8021,44.7674,44.7848,5500.0
2013-05-20 14:55:00,51.6,51.6,51.56,51.56,1800.0,44.7934,44.7934,44.7587,44.7587,1800.0
2013-05-20 15:00:00,51.56,51.6,51.55,51.55,10700.0,44.7587,44.7934,44.75,44.75,10700.0
2013-05-20 15:05:00,51.55,51.57,51.54,51.55,16100.0,44.75,44.7674,44.7414,44.75,16100.0
2013-05-20 15:10:00,51.55,51.59,51.5,51.56,20700.0,44.75,44.7848,44.7066,44.7587,20700.0
2013-05-20 15:15:00,51.53,51.53,51.48,51.51,14500.0,44.7327,44.7327,44.6893,44.7153,14500.0
2013-05-20 15:20:00,51.5,51.5,51.41,51.42,9500.0,44.7066,44.7066,44.6285,44.6372,9500.0
2013-05-20 15:25:00,51.41,51.52,51.37,51.52,27600.0,44.6285,44.724,44.5938,44.724,27600.0
2013-05-20 15:30:00,51.53,51.55,51.45,51.46,16400.0,44.7327,44.75,44.6632,44.6719,16400.0
2013-05-20 15:35:00,51.46,51.47,51.41,51.41,18500.0,44.6719,44.6806,44.6285,44.6285,18500.0
2013-05-20 15:40:00,51.41,51.52,51.41,51.51,40500.0,44.6285,44.724,44.6285,44.7153,40500.0
2013-05-20 15:45:00,51.5,51.56,51.41,51.55,79100.0,44.7066,44.7587,44.6285,44.75,79100.0
2013-05-20 15:50:00,51.55,51.62,51.45,51.45,86600.0,44.75,44.8108,44.6632,44.6632,86600.0
2013-05-20 15:55:00,51.45,51.47,51.39,51.45,102800.0,44.6632,44.6806,44.6111,44.6632,102800.0
2013-05-21 09:30:00,51.45,51.54,51.45,51.54,9600.0,44.6632,44.7414,44.6632,44.7414,9600.0
2013-05-21 09:35:00,51.49,51.54,51.32,51.35,13100.0,44.6979,44.7414,44.5504,44.5764,13100.0
2013-05-21 09:40:00,51.33,51.46,51.33,51.35,9700.0,44.5591,44.6719,44.5591,44.5764,9700.0
2013-05-21 09:45:00,51.35,51.39,51.25,51.39,11500.0,44.5764,44.6111,44.4896,44.6111,11500.0
2013-05-21 09:50:00,51.39,51.65,51.39,51.58,12500.0,44.6111,44.8368,44.6111,44.7761,12500.0
2013-05-21 09:55:00,51.64,51.78,51.58,51.78,21000.0,44.8282,44.9497,44.7761,44.9497,21000.0
2013-05-21 10:00:00,51.75,51.86,51.73,51.77,13400.0,44.9237,45.0191,44.9063,44.941,13400.0
2013-05-21 10:05:00,51.78,51.79,51.51,51.55,4800.0,44.9497,44.9584,44.7153,44.75,4800.0
2013-05-21 10:10:00,51.58,51.64,51.4,51.51,12500.0,44.7761,44.8282,44.6198,44.7153,12500.0
2013-05-21 10:15:00,51.58,51.58,51.5,51.57,1600.0,44.7761,44.7761,44.7066,44.7674,1600.0
2013-05-21 10:20:00,51.54,51.67,51.5,51.53,17400.0,44.7414,44.8542,44.7066,44.7327,17400.0
2013-05-21 10:25:00,51.5,51.55,51.41,51.49,20300.0,44.7066,44.75,44.6285,44.6979,20300.0
2013-05-21 10:30:00,51.45,51.46,51.38,51.44,13700.0,44.6632,44.6719,44.6025,44.6545,13700.0
2013-05-21 10:35:00,51.47,51.68,51.41,51.68,10400.0,44.6806,44.8629,44.6285,44.8629,10400.0
2013-05-21 10:40:00,51.68,51.74,51.64,51.66,9200.0,44.8629,44.915,44.8282,44.8455,9200.0
2013-05-21 10:45:00,51.62,51.63,51.49,51.59,63000.0,44.8108,44.8195,44.6979,44.7848,63000.0
2013-05-21 10:50:00,51.57,51.6,51.52,51.56,27900.0,44.7674,44.7934,44.724,44.7587,27900.0
2013-05-21 10:55:00,51.58,51.61,51.5,51.55,5800.0,44.7761,44.8021,44.7066,44.75,5800.0
2013-05-21 11:00:00,51.55,51.62,51.5,51.5,26200.0,44.75,44.8108,44.7066,44.7066,26200.0
2013-05-21 11:05:00,51.51,51.57,51.43,51.56,6600.0,44.7153,44.7674,44.6459,44.7587,6600.0
2013-05-21 11:10:00,51.57,51.57,51.49,51.51,3300.0,44.7674,44.7674,44.6979,44.7153,3300.0
2013-05-21 11:15:00,51.49,51.5,51.45,51.45,3400.0,44.6979,44.7066,44.6632,44.6632,3400.0
2013-05-21 11:20:00,51.45,51.53,51.45,51.5,6000.0,44.6632,44.7327,44.6632,44.7066,6000.0
2013-05-21 11:25:00,51.48,51.6,51.48,51.6,4800.0,44.6893,44.7934,44.6893,44.7934,4800.0
2013-05-21 11:30:00,51.6,51.77,51.59,51.77,3300.0,44.7934,44.941,44.7848,44.941,3300.0
2013-05-21 11:35:00,51.75,51.81,51.71,51.79,39600.0,44.9237,44.9757,44.8889,44.9584,39600.0
2013-05-21 11:40:00,51.74,51.77,51.64,51.65,22900.0,44.915,44.941,44.8282,44.8368,22900.0
2013-05-21 11:45:00,51.66,51.73,51.65,51.73,4200.0,44.8455,44.9063,44.8368,44.9063,4200.0
2013-05-21 11:50:00,51.75,51.82,51.73,51.8,9400.0,44.9237,44.9844,44.9063,44.9671,9400.0
2013-05-21 11:55:00,51.81,51.85,51.8,51.8,3800.0,44.9757,45.0105,44.9671,44.9671,3800.0
2013-05-21 12:00:00,51.79,51.83,51.79,51.83,4400.0,44.9584,44.9931,44.9584,44.9931,4400.0
2013-05-21 12:05:00,51.82,51.99,51.81,51.98,37800.0,44.9844,45.132,44.9757,45.1233,37800.0
2013-05-21 12:10:00,51.97,51.99,51.93,51.99,8000.0,45.1146,45.132,45.0799,45.132,8000.0
2013-05-21 12:15:00,51.99,52.0,51.86,51.91,7000.0,45.132,45.1407,45.0191,45.0625,7000.0
2013-05-21 12:20:00,51.92,52.01,51.92,52.0,41900.0,45.0712,45.1494,45.0712,45.1407,41900.0
2013-05-21 12:25:00,52.0,52.0,51.92,51.99,12700.0,45.1407,45.1407,45.0712,45.132,12700.0
2013-05-21 12:30:00,51.99,52.0,51.94,51.94,11300.0,45.132,45.1407,45.0886,45.0886,11300.0
2013-05-21 12:35:00,51.95,52.0,51.95,52.0,3900.0,45.0973,45.1407,45.0973,45.1407,3900.0
2013-05-21 12:40:00,52.0,52.0,51.99,52.0,12300.0,45.1407,45.1407,45.132,45.1407,12300.0
2013-05-21 12:45:00,52.0,52.06,51.99,52.04,14500.0,45.1407,45.1928,45.132,45.1754,14500.0
2013-05-21 12:50:00,52.04,52.06,52.02,52.05,6800.0,45.1754,45.1928,45.158,45.1841,6800.0
2013-05-21 12:55:00,52.04,52.05,52.0,52.03,7500.0,45.1754,45.1841,45.1407,45.1667,7500.0
2013-05-21 13:00:00,52.02,52.05,52.02,52.04,20600.0,45.158,45.1841,45.158,45.1754,20600.0
2013-05-21 13:05:00,52.05,52.26,52.04,52.2,44400.0,45.1841,45.3664,45.1754,45.3143,44400.0
2013-05-21 13:10:00,52.2,52.22,52.18,52.21,16300.0,45.3143,45.3317,45.2969,45.323,16300.0
2013-05-21 13:15:00,52.2,52.25,52.2,52.23,12500.0,45.3143,45.3577,45.3143,45.3403,12500.0
2013-05-21 13:20:00,52.23,52.25,52.2,52.25,16100.0,45.3403,45.3577,45.3143,45.3577,16100.0
2013-05-21 13:25:00,52.25,52.25,52.21,52.24,21400.0,45.3577,45.3577,45.323,45.349,21400.0
2013-05-21 13:30:00,52.24,52.25,52.14,52.17,27800.0,45.349,45.3577,45.2622,45.2882,27800.0
2013-05-21 13:35:00,52.16,52.18,52.12,52.12,10600.0,45.2796,45.2969,45.2448,45.2448,10600.0
2013-05-21 13:40:00,52.12,52.13,52.07,52.11,14100.0,45.2448,45.2535,45.2014,45.2362,14100.0
2013-05-21 13:45:00,52.1,52.15,52.09,52.15,4700.0,45.2275,45.2709,45.2188,45.2709,4700.0
2013-05-21 13:50:00,52.15,52.19,52.15,52.18,12900.0,45.2709,45.3056,45.2709,45.2969,12900.0
2013-05-21 13:55:00,52.17,52.18,52.17,52.17,14000.0,45.2882,45.2969,45.2882,45.2882,14000.0
2013-05-21 14:00:00,52.17,52.18,52.15,52.16,20600.0,45.2882,45.2969,45.2709,45.2796,20600.0
2013-05-21 14:05:00,52.16,52.18,52.13,52.16,12600.0,45.2796,45.2969,45.2535,45.2796,12600.0
2013-05-21 14:10:00,52.16,52.16,52.08,52.08,13700.0,45.2796,45.2796,45.2101,45.2101,13700.0
2013-05-21 14:15:00,52.07,52.16,52.07,52.14,11700.0,45.2014,45.2796,45.2014,45.2622,11700.0
2013-05-21 14:20:00,52.12,52.15,52.07,52.15,10900.0,45.2448,45.2709,45.2014,45.2709,10900.0
2013-05-21 14:25:00,52.15,52.16,52.11,52.11,6300.0,45.2709,45.2796,45.2362,45.2362,6300.0
2013-05-21 14:30:00,52.09,52.14,52.08,52.11,13100.0,45.2188,45.2622,45.2101,45.2362,13100.0
2013-05-21 14:35:00,52.12,52.16,52.1,52.14,25300.0,45.2448,45.2796,45.2275,45.2622,25300.0
2013-05-21 14:40:00,52.14,52.14,52.09,52.12,13400.0,45.2622,45.2622,45.2188,45.2448,13400.0
2013-05-21 14:45:00,52.12,52.12,52.04,52.1,26600.0,45.2448,45.2448,45.1754,45.2275,26600.0
2013-05-21 14:50:00,52.1,52.15,52.1,52.14,3100.0,45.2275,45.2709,45.2275,45.2622,3100.0
2013-05-21 14:55:00,52.13,52.14,52.11,52.13,12600.0,45.2535,45.2622,45.2362,45.2535,12600.0
2013-05-21 15:00:00,52.13,52.15,52.05,52.06,11000.0,45.2535,45.2709,45.1841,45.1928,11000.0
2013-05-21 15:05:00,52.05,52.11,52.03,52.09,17500.0,45.1841,45.2362,45.1667,45.2188,17500.0
2013-05-21 15:10:00,52.09,52.12,52.01,52.02,28000.0,45.2188,45.2448,45.1494,45.158,28000.0
2013-05-21 15:15:00,52.01,52.02,51.93,51.96,33300.0,45.1494,45.158,45.0799,45.106,33300.0
2013-05-21 15:20:00,51.96,51.99,51.96,51.98,7600.0,45.106,45.132,45.106,45.1233,7600.0
2013-05-21 15:25:00,51.98,51.99,51.93,51.94,17800.0,45.1233,45.132,45.0799,45.0886,17800.0
2013-05-21 15:30:00,51.95,52.01,51.95,52.0,10400.0,45.0973,45.1494,45.0973,45.1407,10400.0
2013-05-21 15:35:00,51.99,52.01,51.98,52.0,19300.0,45.132,45.1494,45.1233,45.1407,19300.0
2013-05-21 15:40:00,52.01,52.02,51.92,51.94,51700.0,45.1494,45.158,45.0712,45.0886,51700.0
2013-05-21 15:45:00,51.93,52.0,51.9,51.95,61500.0,45.0799,45.1407,45.0539,45.0973,61500.0
2013-05-21 15:50:00,51.95,51.95,51.91,51.91,100100.0,45.0973,45.0973,45.0625,45.0625,100100.0
2013-05-21 15:55:00,51.91,52.01,51.84,51.85,302100.0,45.0625,45.1494,45.0018,45.0105,302100.0
2013-05-22 09:30:00,51.84,51.99,51.79,51.91,27400.0,45.0018,45.132,44.9584,45.0625,27400.0
2013-05-22 09:35:00,51.83,51.87,51.79,51.86,6400.0,44.9931,45.0278,44.9584,45.0191,6400.0
2013-05-22 09:40:00,51.85,51.98,51.76,51.94,27600.0,45.0105,45.1233,44.9323,45.0886,27600.0
2013-05-22 09:45:00,51.94,51.94,51.86,51.93,16000.0,45.0886,45.0886,45.0191,45.0799,16000.0
2013-05-22 09:50:00,51.92,52.1,51.92,52.05,20400.0,45.0712,45.2275,45.0712,45.1841,20400.0
2013-05-22 09:55:00,52.04,52.07,51.92,52.07,25000.0,45.1754,45.2014,45.0712,45.2014,25000.0
2013-05-22 10:00:00,52.08,52.22,52.04,52.22,23700.0,45.2101,45.3317,45.1754,45.3317,23700.0
2013-05-22 10:05:00,52.21,52.21,52.09,52.1,14300.0,45.323,45.323,45.2188,45.2275,14300.0
2013-05-22 10:10:00,52.11,52.19,52.11,52.19,11800.0,45.2362,45.3056,45.2362,45.3056,11800.0
2013-05-22 10:15:00,52.18,52.23,52.17,52.19,15900.0,45.2969,45.3403,45.2882,45.3056,15900.0
2013-05-22 10:20:00,52.2,52.28,52.18,52.28,51800.0,45.3143,45.3837,45.2969,45.3837,51800.0
2013-05-22 10:25:00,52.3,52.42,52.22,52.38,23100.0,45.4011,45.5053,45.3317,45.4705,23100.0
2013-05-22 10:30:00,52.39,52.4,52.21,52.25,24800.0,45.4792,45.4879,45.323,45.3577,24800.0
2013-05-22 10:35:00,52.25,52.26,52.04,52.08,63200.0,45.3577,45.3664,45.1754,45.2101,63200.0
2013-05-22 10:40:00,52.08,52.14,52.0,52.13,51500.0,45.2101,45.2622,45.1407,45.2535,51500.0
2013-05-22 10:45:00,52.15,52.19,51.94,51.95,21500.0,45.2709,45.3056,45.0886,45.0973,21500.0
2013-05-22 10:50:00,51.94,52.04,51.87,51.96,30100.0,45.0886,45.1754,45.0278,45.106,30100.0
2013-05-22 10:55:00,51.94,51.95,51.67,51.73,29900.0,45.0886,45.0973,44.8542,44.9063,29900.0
2013-05-22 11:00:00,51.72,51.75,51.6,51.73,12700.0,44.8976,44.9237,44.7934,44.9063,12700.0
2013-05-22 11:05:00,51.68,51.95,51.64,51.93,16800.0,44.8629,45.0973,44.8282,45.0799,16800.0
2013-05-22 11:10:00,51.93,52.12,51.87,52.08,47000.0,45.0799,45.2448,45.0278,45.2101,47000.0
2013-05-22 11:15:00,52.05,52.06,51.95,52.06,20900.0,45.1841,45.1928,45.0973,45.1928,20900.0
2013-05-22 11:20:00,52.05,52.11,52.0,52.08,17100.0,45.1841,45.2362,45.1407,45.2101,17100.0
2013-05-22 11:25:00,52.07,52.09,52.03,52.09,16100.0,45.2014,45.2188,45.1667,45.2188,16100.0
2013-05-22 11:30:00,52.09,52.17,51.97,51.99,17500.0,45.2188,45.2882,45.1146,45.132,17500.0
2013-05-22 11:35:00,52.01,52.14,52.01,52.07,15300.0,45.1494,45.2622,45.1494,45.2014,15300.0
2013-05-22 11:40:00,52.06,52.11,52.02,52.11,12200.0,45.1928,45.2362,45.158,45.2362,12200.0
2013-05-22 11:45:00,52.11,52.28,52.11,52.24,40000.0,45.2362,45.3837,45.2362,45.349,40000.0
2013-05-22 11:50:00,52.24,52.25,52.21,52.24,13600.0,45.349,45.3577,45.323,45.349,13600.0
2013-05-22 11:55:00,52.24,52.24,52.16,52.16,13500.0,45.349,45.349,45.2796,45.2796,13500.0
2013-05-22 12:00:00,52.17,52.17,52.03,52.11,18700.0,45.2882,45.2882,45.1667,45.2362,18700.0
2013-05-22 12:05:00,52.1,52.19,52.05,52.05,9300.0,45.2275,45.3056,45.1841,45.1841,9300.0
2013-05-22 12:10:00,52.05,52.05,52.0,52.04,7800.0,45.1841,45.1841,45.1407,45.1754,7800.0
2013-05-22 12:15:00,52.04,52.05,51.95,51.95,10400.0,45.1754,45.1841,45.0973,45.0973,10400.0
2013-05-22 12:20:00,51.95,52.0,51.87,52.0,16600.0,45.0973,45.1407,45.0278,45.1407,16600.0
2013-05-22 12:25:00,51.99,52.0,51.83,51.84,9700.0,45.132,45.1407,44.9931,45.0018,9700.0
2013-05-22 12:30:00,51.81,51.86,51.75,51.75,18500.0,44.9757,45.0191,44.9237,44.9237,18500.0
2013-05-22 12:35:00,51.75,51.85,51.75,51.85,12500.0,44.9237,45.0105,44.9237,45.0105,12500.0
2013-05-22 12:40:00,51.87,51.94,51.84,51.9,13200.0,45.0278,45.0886,45.0018,45.0539,13200.0
2013-05-22 12:45:00,51.9,51.91,51.81,51.81,6900.0,45.0539,45.0625,44.9757,44.9757,6900.0
2013-05-22 12:50:00,51.81,51.84,51.8,51.82,13300.0,44.9757,45.0018,44.9671,44.9844,13300.0
2013-05-22 12:55:00,51.8,52.0,51.8,52.0,14900.0,44.9671,45.1407,44.9671,45.1407,14900.0
2013-05-22 13:00:00,52.02,52.02,51.9,51.91,14000.0,45.158,45.158,45.0539,45.0625,14000.0
2013-05-22 13:05:00,51.9,51.91,51.86,51.9,18400.0,45.0539,45.0625,45.0191,45.0539,18400.0
2013-05-22 13:10:00,51.89,51.92,51.83,51.86,28300.0,45.0452,45.0712,44.9931,45.0191,28300.0
2013-05-22 13:15:00,51.86,51.9,51.75,51.75,16200.0,45.0191,45.0539,44.9237,44.9237,16200.0
2013-05-22 13:20:00,51.76,51.76,51.63,51.65,13400.0,44.9323,44.9323,44.8195,44.8368,13400.0
2013-05-22 13:25:00,51.62,51.64,51.49,51.64,20800.0,44.8108,44.8282,44.6979,44.8282,20800.0
2013-05-22 13:30:00,51.63,51.63,51.55,51.62,18600.0,44.8195,44.8195,44.75,44.8108,18600.0
2013-05-22 13:35:00,51.62,51.7,51.58,51.58,26300.0,44.8108,44.8802,44.7761,44.7761,26300.0
2013-05-22 13:40:00,51.59,51.67,51.54,51.59,44100.0,44.7848,44.8542,44.7414,44.7848,44100.0
2013-05-22 13:45:00,51.59,51.6,51.51,51.56,31600.0,44.7848,44.7934,44.7153,44.7587,31600.0
2013-05-22 13:50:00,51.56,51.58,51.5,51.54,13800.0,44.7587,44.7761,44.7066,44.7414,13800.0
2013-05-22 13:55:00,51.56,51.62,51.56,51.59,6000.0,44.7587,44.8108,44.7587,44.7848,6000.0
2013-05-22 14:00:00,51.59,51.65,51.42,51.46,15500.0,44.7848,44.8368,44.6372,44.6719,15500.0
2013-05-22 14:05:00,51.46,51.5,51.32,51.44,21700.0,44.6719,44.7066,44.5504,44.6545,21700.0
2013-05-22 14:10:00,51.42,51.42,51.23,51.26,12500.0,44.6372,44.6372,44.4722,44.4983,12500.0
2013-05-22 14:15:00,51.24,51.3,51.19,51.22,26000.0,44.4809,44.533,44.4375,44.4636,26000.0
2013-05-22 14:20:00,51.22,51.3,51.22,51.3,13100.0,44.4636,44.533,44.4636,44.533,13100.0
2013-05-22 14:25:00,51.31,51.37,51.25,51.3,15900.0,44.5417,44.5938,44.4896,44.533,15900.0
2013-05-22 14:30:00,51.26,51.36,51.26,51.36,10800.0,44.4983,44.5851,44.4983,44.5851,10800.0
2013-05-22 14:35:00,51.34,51.37,51.2,51.28,22800.0,44.5677,44.5938,44.4462,44.5156,22800.0
2013-05-22 14:40:00,51.28,51.36,51.25,51.36,5300.0,44.5156,44.5851,44.4896,44.5851,5300.0
2013-05-22 14:45:00,51.33,51.38,51.33,51.35,12100.0,44.5591,44.6025,44.5591,44.5764,12100.0
2013-05-22 14:50:00,51.37,51.37,51.36,51.36,3600.0,44.5938,44.5938,44.5851,44.5851,3600.0
2013-05-22 14:55:00,51.37,51.42,51.35,51.39,14900.0,44.5938,44.6372,44.5764,44.6111,14900.0
2013-05-22 15:00:00,51.4,51.41,51.37,51.4,28100.0,44.6198,44.6285,44.5938,44.6198,28100.0
2013-05-22 15:05:00,51.39,51.46,51.39,51.45,31500.0,44.6111,44.6719,44.6111,44.6632,31500.0
2013-05-22 15:10:00,51.46,51.52,51.45,51.48,30300.0,44.6719,44.724,44.6632,44.6893,30300.0
2013-05-22 15:15:00,51.49,51.5,51.37,51.41,24800.0,44.6979,44.7066,44.5938,44.6285,24800.0
2013-05-22 15:20:00,51.41,51.46,51.34,51.37,30500.0,44.6285,44.6719,44.5677,44.5938,30500.0
2013-05-22 15:25:00,51.38,51.39,51.31,51.32,24100.0,44.6025,44.6111,44.5417,44.5504,24100.0
2013-05-22 15:30:00,51.3,51.38,51.26,51.37,28500.0,44.533,44.6025,44.4983,44.5938,28500.0
2013-05-22 15:35:00,51.38,51.44,51.38,51.44,32700.0,44.6025,44.6545,44.6025,44.6545,32700.0
2013-05-22 15:40:00,51.45,51.51,51.42,51.5,28200.0,44.6632,44.7153,44.6372,44.7066,28200.0
2013-05-22 15:45:00,51.5,51.52,51.43,51.48,59100.0,44.7066,44.724,44.6459,44.6893,59100.0
2013-05-22 15:50:00,51.48,51.48,51.43,51.43,82500.0,44.6893,44.6893,44.6459,44.6459,82500.0
2013-05-22 15:55:00,51.43,51.51,51.37,51.5,174200.0,44.6459,44.7153,44.5938,44.7066,174200.0
2013-05-23 09:30:00,51.15,51.3,50.97,51.11,24900.0,44.4028,44.533,44.2465,44.3681,24900.0
2013-05-23 09:35:00,51.11,51.12,50.93,50.93,19300.0,44.3681,44.3768,44.2118,44.2118,19300.0
2013-05-23 09:40:00,50.95,51.08,50.95,51.03,3100.0,44.2292,44.342,44.2292,44.2986,3100.0
2013-05-23 09:45:00,51.02,51.05,51.0,51.0,14500.0,44.2899,44.316,44.2726,44.2726,14500.0
2013-05-23 09:50:00,51.0,51.12,51.0,51.12,20500.0,44.2726,44.3768,44.2726,44.3768,20500.0
2013-05-23 09:55:00,51.15,51.19,50.95,50.98,21500.0,44.4028,44.4375,44.2292,44.2552,21500.0
2013-05-23 10:00:00,51.0,51.05,50.88,51.05,12900.0,44.2726,44.316,44.1684,44.316,12900.0
2013-05-23 10:05:00,51.05,51.1,51.04,51.08,9400.0,44.316,44.3594,44.3073,44.342,9400.0
2013-05-23 10:10:00,51.06,51.1,51.0,51.02,11600.0,44.3247,44.3594,44.2726,44.2899,11600.0
2013-05-23 10:15:00,51.02,51.1,50.98,51.1,16900.0,44.2899,44.3594,44.2552,44.3594,16900.0
2013-05-23 10:20:00,51.1,51.1,51.0,51.02,3900.0,44.3594,44.3594,44.2726,44.2899,3900.0
2013-05-23 10:25:00,51.04,51.08,51.02,51.07,5100.0,44.3073,44.342,44.2899,44.3334,5100.0
2013-05-23 10:30:00,51.08,51.1,51.05,51.05,8200.0,44.342,44.3594,44.316,44.316,8200.0
2013-05-23 10:35:00,51.05,51.1,51.0,51.02,21600.0,44.316,44.3594,44.2726,44.2899,21600.0
2013-05-23 10:40:00,51.03,51.04,50.96,50.99,10400.0,44.2986,44.3073,44.2379,44.2639,10400.0
2013-05-23 10:45:00,50.98,50.99,50.83,50.86,13500.0,44.2552,44.2639,44.125,44.1511,13500.0
2013-05-23 10:50:00,50.85,50.94,50.85,50.94,4600.0,44.1424,44.2205,44.1424,44.2205,4600.0
2013-05-23 10:55:00,50.93,50.96,50.9,50.92,17300.0,44.2118,44.2379,44.1858,44.2031,17300.0
2013-05-23 11:00:00,50.92,50.95,50.87,50.95,6900.0,44.2031,44.2292,44.1597,44.2292,6900.0
2013-05-23 11:05:00,50.96,51.1,50.96,51.09,8600.0,44.2379,44.3594,44.2379,44.3507,8600.0
2013-05-23 11:10:00,51.09,51.35,51.09,51.35,49500.0,44.3507,44.5764,44.3507,44.5764,49500.0
2013-05-23 11:15:00,51.35,51.35,51.25,51.25,55900.0,44.5764,44.5764,44.4896,44.4896,55900.0
2013-05-23 11:20:00,51.26,51.52,51.26,51.3,36400.0,44.4983,44.724,44.4983,44.533,36400.0
2013-05-23 11:25:00,51.32,51.41,51.23,51.23,10300.0,44.5504,44.6285,44.4722,44.4722,10300.0
2013-05-23 11:30:00,51.2,51.3,51.14,51.29,16400.0,44.4462,44.533,44.3941,44.5243,16400.0
2013-05-23 11:35:00,51.29,51.31,51.19,51.19,17200.0,44.5243,44.5417,44.4375,44.4375,17200.0
2013-05-23 11:40:00,51.18,51.19,51.11,51.12,10400.0,44.4288,44.4375,44.3681,44.3768,10400.0
2013-05-23 11:45:00,51.11,51.12,51.06,51.06,5200.0,44.3681,44.3768,44.3247,44.3247,5200.0
2013-05-23 11:50:00,51.06,51.28,51.05,51.27,12400.0,44.3247,44.5156,44.316,44.507,12400.0
2013-05-23 11:55:00,51.26,51.28,51.21,51.26,14000.0,44.4983,44.5156,44.4549,44.4983,14000.0
2013-05-23 12:00:00,51.27,51.43,51.27,51.41,21900.0,44.507,44.6459,44.507,44.6285,21900.0
2013-05-23 12:05:00,51.4,51.52,51.4,51.45,27700.0,44.6198,44.724,44.6198,44.6632,27700.0
2013-05-23 12:10:00,51.44,51.49,51.26,51.3,30100.0,44.6545,44.6979,44.4983,44.533,30100.0
2013-05-23 12:15:00,51.28,51.28,51.2,51.22,12000.0,44.5156,44.5156,44.4462,44.4636,12000.0
2013-05-23 12:20:00,51.22,51.27,51.22,51.23,17400.0,44.4636,44.507,44.4636,44.4722,17400.0
2013-05-23 12:25:00,51.22,51.26,51.19,51.26,12500.0,44.4636,44.4983,44.4375,44.4983,12500.0
2013-05-23 12:30:00,51.26,51.32,51.22,51.28,19200.0,44.4983,44.5504,44.4636,44.5156,19200.0
2013-05-23 12:35:00,51.27,51.36,51.26,51.28,12600.0,44.507,44.5851,44.4983,44.5156,12600.0
2013-05-23 12:40:00,51.28,51.31,51.26,51.29,8800.0,44.5156,44.5417,44.4983,44.5243,8800.0
2013-05-23 12:45:00,51.28,51.37,51.26,51.37,18900.0,44.5156,44.5938,44.4983,44.5938,18900.0
2013-05-23 12:50:00,51.37,51.54,51.32,51.52,22400.0,44.5938,44.7414,44.5504,44.724,22400.0
2013-05-23 12:55:00,51.52,51.53,51.5,51.5,3800.0,44.724,44.7327,44.7066,44.7066,3800.0
2013-05-23 13:00:00,51.5,51.52,51.48,51.5,4400.0,44.7066,44.724,44.6893,44.7066,4400.0
2013-05-23 13:05:00,51.5,51.51,51.38,51.38,12300.0,44.7066,44.7153,44.6025,44.6025,12300.0
2013-05-23 13:10:00,51.38,51.4,51.36,51.4,7100.0,44.6025,44.6198,44.5851,44.6198,7100.0
2013-05-23 13:15:00,51.4,51.46,51.39,51.44,17900.0,44.6198,44.6719,44.6111,44.6545,17900.0
2013-05-23 13:20:00,51.44,51.46,51.4,51.45,10300.0,44.6545,44.6719,44.6198,44.6632,10300.0
2013-05-23 13:25:00,51.46,51.46,51.37,51.38,9900.0,44.6719,44.6719,44.5938,44.6025,9900.0
2013-05-23 13:30:00,51.38,51.45,51.36,51.36,7600.0,44.6025,44.6632,44.5851,44.5851,7600.0
2013-05-23 13:35:00,51.37,51.46,51.37,51.44,11000.0,44.5938,44.6719,44.5938,44.6545,11000.0
2013-05-23 13:40:00,51.44,51.44,51.31,51.34,7900.0,44.6545,44.6545,44.5417,44.5677,7900.0
2013-05-23 13:45:00,51.33,51.38,51.32,51.38,7100.0,44.5591,44.6025,44.5504,44.6025,7100.0
2013-05-23 13:50:00,51.39,51.44,51.37,51.37,4800.0,44.6111,44.6545,44.5938,44.5938,4800.0
2013-05-23 13:55:00,51.37,51.52,51.37,51.5,11700.0,44.5938,44.724,44.5938,44.7066,11700.0
2013-05-23 14:00:00,51.5,51.52,51.48,51.52,8300.0,44.7066,44.724,44.6893,44.724,8300.0
2013-05-23 14:05:00,51.52,51.69,51.52,51.68,7000.0,44.724,44.8716,44.724,44.8629,7000.0
2013-05-23 14:10:00,51.67,51.82,51.67,51.74,31000.0,44.8542,44.9844,44.8542,44.915,31000.0
2013-05-23 14:15:00,51.73,51.76,51.7,51.73,8600.0,44.9063,44.9323,44.8802,44.9063,8600.0
2013-05-23 14:20:00,51.75,51.75,51.68,51.68,5300.0,44.9237,44.9237,44.8629,44.8629,5300.0
2013-05-23 14:25:00,51.66,51.69,51.61,51.61,37300.0,44.8455,44.8716,44.8021,44.8021,37300.0
2013-05-23 14:30:00,51.61,51.61,51.56,51.56,4200.0,44.8021,44.8021,44.7587,44.7587,4200.0
2013-05-23 14:35:00,51.56,51.59,51.56,51.58,5100.0,44.7587,44.7848,44.7587,44.7761,5100.0
2013-05-23 14:40:00,51.59,51.75,51.57,51.72,16600.0,44.7848,44.9237,44.7674,44.8976,16600.0
2013-05-23 14:45:00,51.73,51.75,51.67,51.75,8900.0,44.9063,44.9237,44.8542,44.9237,8900.0
2013-05-23 14:50:00,51.76,51.76,51.68,51.68,13300.0,44.9323,44.9323,44.8629,44.8629,13300.0
2013-05-23 14:55:00,51.68,51.76,51.66,51.72,19300.0,44.8629,44.9323,44.8455,44.8976,19300.0
2013-05-23 15:00:00,51.72,51.83,51.71,51.72,36700.0,44.8976,44.9931,44.8889,44.8976,36700.0
2013-05-23 15:05:00,51.72,51.81,51.7,51.81,12300.0,44.8976,44.9757,44.8802,44.9757,12300.0
2013-05-23 15:10:00,51.81,51.92,51.81,51.83,30000.0,44.9757,45.0712,44.9757,44.9931,30000.0
2013-05-23 15:15:00,51.83,51.83,51.59,51.67,19400.0,44.9931,44.9931,44.7848,44.8542,19400.0
2013-05-23 15:20:00,51.68,51.75,51.68,51.73,19500.0,44.8629,44.9237,44.8629,44.9063,19500.0
2013-05-23 15:25:00,51.73,51.79,51.71,51.75,16500.0,44.9063,44.9584,44.8889,44.9237,16500.0
2013-05-23 15:30:00,51.75,51.79,51.65,51.76,22000.0,44.9237,44.9584,44.8368,44.9323,22000.0
2013-05-23 15:35:00,51.76,51.76,51.65,51.66,22600.0,44.9323,44.9323,44.8368,44.8455,22600.0
2013-05-23 15:40:00,51.67,51.81,51.67,51.75,19000.0,44.8542,44.9757,44.8542,44.9237,19000.0
2013-05-23 15:45:00,51.75,51.87,51.74,51.82,65700.0,44.9237,45.0278,44.915,44.9844,65700.0
2013-05-23 15:50:00,51.81,51.91,51.8,51.89,94800.0,44.9757,45.0625,44.9671,45.0452,94800.0
2013-05-23 15:55:00,51.89,51.94,51.84,51.86,87400.0,45.0452,45.0886,45.0018,45.0191,87400.0
2013-05-24 09:30:00,51.68,51.68,51.48,51.56,9400.0,44.8629,44.8629,44.6893,44.7587,9400.0
2013-05-24 09:35:00,51.57,51.67,51.52,51.52,20000.0,44.7674,44.8542,44.724,44.724,20000.0
2013-05-24 09:40:00,51.51,51.54,51.43,51.52,20300.0,44.7153,44.7414,44.6459,44.724,20300.0
2013-05-24 09:45:00,51.6,51.69,51.58,51.58,4000.0,44.7934,44.8716,44.7761,44.7761,4000.0
2013-05-24 09:50:00,51.54,51.69,51.49,51.63,6500.0,44.7414,44.8716,44.6979,44.8195,6500.0
2013-05-24 09:55:00,51.61,51.72,51.6,51.69,17900.0,44.8021,44.8976,44.7934,44.8716,17900.0
2013-05-24 10:00:00,51.67,51.69,51.59,51.62,9900.0,44.8542,44.8716,44.7848,44.8108,9900.0
2013-05-24 10:05:00,51.57,51.66,51.55,51.65,33200.0,44.7674,44.8455,44.75,44.8368,33200.0
2013-05-24 10:10:00,51.65,51.7,51.61,51.7,11400.0,44.8368,44.8802,44.8021,44.8802,11400.0
2013-05-24 10:15:00,51.69,51.74,51.69,51.73,3600.0,44.8716,44.915,44.8716,44.9063,3600.0
2013-05-24 10:20:00,51.73,51.82,51.73,51.82,17600.0,44.9063,44.9844,44.9063,44.9844,17600.0
2013-05-24 10:25:00,51.81,51.87,51.81,51.85,7000.0,44.9757,45.0278,44.9757,45.0105,7000.0
2013-05-24 10:30:00,51.86,51.94,51.84,51.86,11300.0,45.0191,45.0886,45.0018,45.0191,11300.0
2013-05-24 10:35:00,51.85,51.98,51.84,51.95,9100.0,45.0105,45.1233,45.0018,45.0973,9100.0
2013-05-24 10:40:00,51.96,52.05,51.96,52.01,48600.0,45.106,45.1841,45.106,45.1494,48600.0
2013-05-24 10:45:00,52.01,52.05,51.96,52.01,17200.0,45.1494,45.1841,45.106,45.1494,17200.0
2013-05-24 10:50:00,52.01,52.1,51.99,52.1,18000.0,45.1494,45.2275,45.132,45.2275,18000.0
2013-05-24 10:55:00,52.11,52.11,52.02,52.09,12100.0,45.2362,45.2362,45.158,45.2188,12100.0
2013-05-24 11:00:00,52.09,52.09,51.99,52.05,9400.0,45.2188,45.2188,45.132,45.1841,9400.0
2013-05-24 11:05:00,52.05,52.09,52.01,52.09,9600.0,45.1841,45.2188,45.1494,45.2188,9600.0
2013-05-24 11:10:00,52.09,52.22,52.09,52.2,12300.0,45.2188,45.3317,45.2188,45.3143,12300.0
2013-05-24 11:15:00,52.23,52.43,52.23,52.43,54700.0,45.3403,45.514,45.3403,45.514,54700.0
2013-05-24 11:20:00,52.42,52.48,52.41,52.48,36700.0,45.5053,45.5574,45.4966,45.5574,36700.0
2013-05-24 11:25:00,52.49,52.5,52.3,52.32,49600.0,45.566,45.5747,45.4011,45.4185,49600.0
2013-05-24 11:30:00,52.31,52.43,52.31,52.42,11400.0,45.4098,45.514,45.4098,45.5053,11400.0
2013-05-24 11:35:00,52.42,52.43,52.39,52.4,7800.0,45.5053,45.514,45.4792,45.4879,7800.0
2013-05-24 11:40:00,52.4,52.47,52.4,52.47,5000.0,45.4879,45.5487,45.4879,45.5487,5000.0
2013-05-24 11:45:00,52.46,52.55,52.46,52.53,14500.0,45.54,45.6181,45.54,45.6008,14500.0
2013-05-24 11:50:00,52.53,52.66,52.52,52.55,67000.0,45.6008,45.7136,45.5921,45.6181,67000.0
2013-05-24 11:55:00,52.55,52.63,52.55,52.61,11400.0,45.6181,45.6876,45.6181,45.6702,11400.0
2013-05-24 12:00:00,52.61,52.72,52.61,52.68,28000.0,45.6702,45.7657,45.6702,45.731,28000.0
2013-05-24 12:05:00,52.68,52.8,52.68,52.74,82700.0,45.731,45.8351,45.731,45.7831,82700.0
2013-05-24 12:10:00,52.73,52.75,52.67,52.73,90300.0,45.7744,45.7917,45.7223,45.7744,90300.0
2013-05-24 12:15:00,52.73,52.74,52.54,52.61,68600.0,45.7744,45.7831,45.6094,45.6702,68600.0
2013-05-24 12:20:00,52.59,52.63,52.5,52.54,36300.0,45.6528,45.6876,45.5747,45.6094,36300.0
2013-05-24 12:25:00,52.53,52.59,52.49,52.55,18100.0,45.6008,45.6528,45.566,45.6181,18100.0
2013-05-24 12:30:00,52.55,52.6,52.52,52.59,15900.0,45.6181,45.6615,45.5921,45.6528,15900.0
2013-05-24 12:35:00,52.59,52.69,52.58,52.66,34100.0,45.6528,45.7397,45.6442,45.7136,34100.0
2013-05-24 12:40:00,52.65,52.65,52.57,52.65,12200.0,45.7049,45.7049,45.6355,45.7049,12200.0
2013-05-24 12:45:00,52.65,52.67,52.6,52.67,11300.0,45.7049,45.7223,45.6615,45.7223,11300.0
2013-05-24 12:50:00,52.67,52.8,52.67,52.79,26900.0,45.7223,45.8351,45.7223,45.8265,26900.0
2013-05-24 12:55:00,52.81,52.86,52.75,52.76,19000.0,45.8438,45.8872,45.7917,45.8004,19000.0
2013-05-24 13:00:00,52.75,52.75,52.64,52.65,18300.0,45.7917,45.7917,45.6963,45.7049,18300.0
2013-05-24 13:05:00,52.65,52.74,52.64,52.73,26500.0,45.7049,45.7831,45.6963,45.7744,26500.0
2013-05-24 13:10:00,52.72,52.77,52.69,52.76,37200.0,45.7657,45.8091,45.7397,45.8004,37200.0
2013-05-24 13:15:00,52.77,52.86,52.77,52.8,34000.0,45.8091,45.8872,45.8091,45.8351,34000.0
2013-05-24 13:20:00,52.81,52.82,52.79,52.81,16400.0,45.8438,45.8525,45.8265,45.8438,16400.0
2013-05-24 13:25:00,52.81,52.84,52.8,52.84,10300.0,45.8438,45.8699,45.8351,45.8699,10300.0
2013-05-24 13:30:00,52.84,52.85,52.76,52.77,32400.0,45.8699,45.8786,45.8004,45.8091,32400.0
2013-05-24 13:35:00,52.77,52.81,52.75,52.77,14900.0,45.8091,45.8438,45.7917,45.8091,14900.0
2013-05-24 13:40:00,52.78,52.79,52.73,52.79,17500.0,45.8178,45.8265,45.7744,45.8265,17500.0
2013-05-24 13:45:00,52.78,52.79,52.77,52.78,4200.0,45.8178,45.8265,45.8091,45.8178,4200.0
2013-05-24 13:50:00,52.78,52.82,52.74,52.78,36400.0,45.8178,45.8525,45.7831,45.8178,36400.0
2013-05-24 13:55:00,52.78,52.83,52.78,52.83,11400.0,45.8178,45.8612,45.8178,45.8612,11400.0
2013-05-24 14:00:00,52.82,52.83,52.79,52.8,25200.0,45.8525,45.8612,45.8265,45.8351,25200.0
2013-05-24 14:05:00,52.8,52.87,52.8,52.87,21900.0,45.8351,45.8959,45.8351,45.8959,21900.0
2013-05-24 14:10:00,52.87,52.88,52.84,52.84,29000.0,45.8959,45.9046,45.8699,45.8699,29000.0
2013-05-24 14:15:00,52.84,52.95,52.84,52.95,31000.0,45.8699,45.9654,45.8699,45.9654,31000.0
2013-05-24 14:20:00,52.94,52.94,52.8,52.82,23200.0,45.9567,45.9567,45.8351,45.8525,23200.0
2013-05-24 14:25:00,52.82,52.87,52.81,52.87,9800.0,45.8525,45.8959,45.8438,45.8959,9800.0
2013-05-24 14:30:00,52.85,52.86,52.8,52.82,12100.0,45.8786,45.8872,45.8351,45.8525,12100.0
2013-05-24 14:35:00,52.82,52.85,52.81,52.83,32800.0,45.8525,45.8786,45.8438,45.8612,32800.0
2013-05-24 14:40:00,52.84,52.92,52.83,52.91,23200.0,45.8699,45.9393,45.8612,45.9306,23200.0
2013-05-24 14:45:00,52.92,52.94,52.87,52.88,10300.0,45.9393,45.9567,45.8959,45.9046,10300.0
2013-05-24 14:50:00,52.87,52.88,52.84,52.87,24100.0,45.8959,45.9046,45.8699,45.8959,24100.0
2013-05-24 14:55:00,52.86,53.0,52.85,53.0,44400.0,45.8872,46.0088,45.8786,46.0088,44400.0
2013-05-24 15:00:00,52.99,53.0,52.9,52.93,31400.0,46.0001,46.0088,45.922,45.948,31400.0
2013-05-24 15:05:00,52.91,52.95,52.89,52.95,14400.0,45.9306,45.9654,45.9133,45.9654,14400.0
2013-05-24 15:10:00,52.95,52.95,52.93,52.94,10000.0,45.9654,45.9654,45.948,45.9567,10000.0
2013-05-24 15:15:00,52.94,52.95,52.92,52.95,53500.0,45.9567,45.9654,45.9393,45.9654,53500.0
2013-05-24 15:20:00,52.95,52.95,52.93,52.94,51300.0,45.9654,45.9654,45.948,45.9567,51300.0
2013-05-24 15:25:00,52.94,52.95,52.91,52.91,54700.0,45.9567,45.9654,45.9306,45.9306,54700.0
2013-05-24 15:30:00,52.91,52.91,52.85,52.86,38100.0,45.9306,45.9306,45.8786,45.8872,38100.0
2013-05-24 15:35:00,52.85,52.91,52.85,52.9,55500.0,45.8786,45.9306,45.8786,45.922,55500.0
2013-05-24 15:40:00,52.89,52.89,52.85,52.85,32100.0,45.9133,45.9133,45.8786,45.8786,32100.0
2013-05-24 15:45:00,52.86,52.95,52.85,52.91,51400.0,45.8872,45.9654,45.8786,45.9306,51400.0
2013-05-24 15:50:00,52.91,52.94,52.85,52.94,64200.0,45.9306,45.9567,45.8786,45.9567,64200.0
2013-05-24 15:55:00,52.94,53.02,52.91,53.01,99600.0,45.9567,46.0261,45.9306,46.0174,99600.0
2013-05-28 09:30:00,53.48,53.84,53.33,53.7,76600.0,46.4254,46.738,46.2952,46.6164,76600.0
2013-05-28 09:35:00,53.66,53.97,53.63,53.93,53300.0,46.5817,46.8508,46.5557,46.8161,53300.0
2013-05-28 09:40:00,53.93,54.0,53.81,53.95,82700.0,46.8161,46.8769,46.7119,46.8334,82700.0
2013-05-28 09:45:00,53.94,54.0,53.78,53.91,32000.0,46.8248,46.8769,46.6859,46.7987,32000.0
2013-05-28 09:50:00,53.93,53.97,53.83,53.84,23100.0,46.8161,46.8508,46.7293,46.738,23100.0
2013-05-28 09:55:00,53.82,53.93,53.8,53.89,18700.0,46.7206,46.8161,46.7032,46.7814,18700.0
2013-05-28 10:00:00,53.91,54.2,53.91,54.02,45200.0,46.7987,47.0505,46.7987,46.8942,45200.0
2013-05-28 10:05:00,54.04,54.11,54.04,54.06,17500.0,46.9116,46.9723,46.9116,46.9289,17500.0
2013-05-28 10:10:00,54.06,54.07,53.91,53.98,30300.0,46.9289,46.9376,46.7987,46.8595,30300.0
2013-05-28 10:15:00,53.99,54.0,53.94,53.95,15900.0,46.8682,46.8769,46.8248,46.8334,15900.0
2013-05-28 10:20:00,53.94,53.94,53.83,53.85,29200.0,46.8248,46.8248,46.7293,46.7466,29200.0
2013-05-28 10:25:00,53.85,53.85,53.72,53.77,19100.0,46.7466,46.7466,46.6338,46.6772,19100.0
2013-05-28 10:30:00,53.77,53.77,53.61,53.64,21500.0,46.6772,46.6772,46.5383,46.5643,21500.0
2013-05-28 10:35:00,53.63,53.64,53.53,53.54,13700.0,46.5557,46.5643,46.4689,46.4775,13700.0
2013-05-28 10:40:00,53.54,53.55,53.46,53.47,43400.0,46.4775,46.4862,46.4081,46.4168,43400.0
2013-05-28 10:45:00,53.47,53.85,53.46,53.74,56800.0,46.4168,46.7466,46.4081,46.6512,56800.0
2013-05-28 10:50:00,53.75,53.75,53.51,53.54,11800.0,46.6598,46.6598,46.4515,46.4775,11800.0
2013-05-28 10:55:00,53.53,53.56,53.47,53.53,17400.0,46.4689,46.4949,46.4168,46.4689,17400.0
2013-05-28 11:00:00,53.52,53.52,53.39,53.44,8600.0,46.4602,46.4602,46.3473,46.3907,8600.0
2013-05-28 11:05:00,53.44,53.52,53.39,53.43,8400.0,46.3907,46.4602,46.3473,46.382,8400.0
2013-05-28 11:10:00,53.41,53.41,53.35,53.37,8300.0,46.3647,46.3647,46.3126,46.33,8300.0
2013-05-28 11:15:00,53.37,53.38,53.33,53.34,7000.0,46.33,46.3386,46.2952,46.3039,7000.0
2013-05-28 11:20:00,53.35,53.47,53.32,53.4,16300.0,46.3126,46.4168,46.2866,46.356,16300.0
2013-05-28 11:25:00,53.4,53.58,53.39,53.45,51400.0,46.356,46.5123,46.3473,46.3994,51400.0
2013-05-28 11:30:00,53.45,53.46,53.3,53.32,13400.0,46.3994,46.4081,46.2692,46.2866,13400.0
2013-05-28 11:35:00,53.33,53.33,53.12,53.13,22400.0,46.2952,46.2952,46.1129,46.1216,22400.0
2013-05-28 11:40:00,53.14,53.27,53.08,53.27,15200.0,46.1303,46.2431,46.0782,46.2431,15200.0
2013-05-28 11:45:00,53.26,53.26,53.15,53.18,8000.0,46.2345,46.2345,46.139,46.165,8000.0
2013-05-28 11:50:00,53.18,53.3,53.17,53.29,6500.0,46.165,46.2692,46.1563,46.2605,6500.0
2013-05-28 11:55:00,53.3,53.4,53.29,53.37,34700.0,46.2692,46.356,46.2605,46.33,34700.0
2013-05-28 12:00:00,53.36,53.42,53.34,53.42,13600.0,46.3213,46.3734,46.3039,46.3734,13600.0
2013-05-28 12:05:00,53.43,53.47,53.43,53.47,2900.0,46.382,46.4168,46.382,46.4168,2900.0
2013-05-28 12:10:00,53.47,53.54,53.46,53.54,13200.0,46.4168,46.4775,46.4081,46.4775,13200.0
2013-05-28 12:15:00,53.54,53.54,53.48,53.49,6200.0,46.4775,46.4775,46.4254,46.4341,6200.0
2013-05-28 12:20:00,53.5,53.58,53.5,53.58,4600.0,46.4428,46.5123,46.4428,46.5123,4600.0
2013-05-28 12:25:00,53.58,53.58,53.52,53.54,8000.0,46.5123,46.5123,46.4602,46.4775,8000.0
2013-05-28 12:30:00,53.53,53.57,53.5,53.57,7200.0,46.4689,46.5036,46.4428,46.5036,7200.0
2013-05-28 12:35:00,53.58,53.7,53.56,53.7,6300.0,46.5123,46.6164,46.4949,46.6164,6300.0
2013-05-28 12:40:00,53.69,53.83,53.61,53.81,51700.0,46.6077,46.7293,46.5383,46.7119,51700.0
2013-05-28 12:45:00,53.79,53.82,53.62,53.63,18800.0,46.6946,46.7206,46.547,46.5557,18800.0
2013-05-28 12:50:00,53.64,53.64,53.47,53.5,10500.0,46.5643,46.5643,46.4168,46.4428,10500.0
2013-05-28 12:55:00,53.5,53.65,53.43,53.65,70000.0,46.4428,46.573,46.382,46.573,70000.0
2013-05-28 13:00:00,53.63,53.66,53.57,53.59,18000.0,46.5557,46.5817,46.5036,46.5209,18000.0
2013-05-28 13:05:00,53.6,53.6,53.49,53.53,9800.0,46.5296,46.5296,46.4341,46.4689,9800.0
2013-05-28 13:10:00,53.52,53.55,53.49,53.52,6900.0,46.4602,46.4862,46.4341,46.4602,6900.0
2013-05-28 13:15:00,53.51,53.53,53.49,53.51,16200.0,46.4515,46.4689,46.4341,46.4515,16200.0
2013-05-28 13:20:00,53.5,53.52,53.47,53.51,24100.0,46.4428,46.4602,46.4168,46.4515,24100.0
2013-05-28 13:25:00,53.5,53.54,53.42,53.43,5900.0,46.4428,46.4775,46.3734,46.382,5900.0
2013-05-28 13:30:00,53.43,53.43,53.34,53.34,9200.0,46.382,46.382,46.3039,46.3039,9200.0
2013-05-28 13:35:00,53.34,53.52,53.33,53.51,18900.0,46.3039,46.4602,46.2952,46.4515,18900.0
2013-05-28 13:40:00,53.5,53.54,53.49,53.49,9600.0,46.4428,46.4775,46.4341,46.4341,9600.0
2013-05-28 13:45:00,53.5,53.54,53.47,53.5,66900.0,46.4428,46.4775,46.4168,46.4428,66900.0
2013-05-28 13:50:00,53.51,53.52,53.48,53.5,14800.0,46.4515,46.4602,46.4254,46.4428,14800.0
2013-05-28 13:55:00,53.48,53.51,53.43,53.48,18300.0,46.4254,46.4515,46.382,46.4254,18300.0
2013-05-28 14:00:00,53.47,53.58,53.47,53.58,41400.0,46.4168,46.5123,46.4168,46.5123,41400.0
2013-05-28 14:05:00,53.59,53.59,53.55,53.56,7500.0,46.5209,46.5209,46.4862,46.4949,7500.0
2013-05-28 14:10:00,53.57,53.59,53.49,53.57,36400.0,46.5036,46.5209,46.4341,46.5036,36400.0
2013-05-28 14:15:00,53.55,53.55,53.49,53.53,27000.0,46.4862,46.4862,46.4341,46.4689,27000.0
2013-05-28 14:20:00,53.52,53.52,53.45,53.52,31300.0,46.4602,46.4602,46.3994,46.4602,31300.0
2013-05-28 14:25:00,53.52,53.52,53.44,53.51,51200.0,46.4602,46.4602,46.3907,46.4515,51200.0
2013-05-28 14:30:00,53.49,53.53,53.48,53.5,11400.0,46.4341,46.4689,46.4254,46.4428,11400.0
2013-05-28 14:35:00,53.49,53.51,53.47,53.48,11700.0,46.4341,46.4515,46.4168,46.4254,11700.0
2013-05-28 14:40:00,53.49,53.49,53.42,53.42,6500.0,46.4341,46.4341,46.3734,46.3734,6500.0
2013-05-28 14:45:00,53.42,53.55,53.42,53.53,9800.0,46.3734,46.4862,46.3734,46.4689,9800.0
2013-05-28 14:50:00,53.53,53.58,53.5,53.58,10300.0,46.4689,46.5123,46.4428,46.5123,10300.0
2013-05-28 14:55:00,53.55,53.55,53.51,53.53,3900.0,46.4862,46.4862,46.4515,46.4689,3900.0
2013-05-28 15:00:00,53.52,53.52,53.45,53.51,3400.0,46.4602,46.4602,46.3994,46.4515,3400.0
2013-05-28 15:05:00,53.51,53.55,53.49,53.49,8400.0,46.4515,46.4862,46.4341,46.4341,8400.0
2013-05-28 15:10:00,53.49,53.51,53.43,53.49,17100.0,46.4341,46.4515,46.382,46.4341,17100.0
2013-05-28 15:15:00,53.49,53.6,53.49,53.53,19300.0,46.4341,46.5296,46.4341,46.4689,19300.0
2013-05-28 15:20:00,53.53,53.53,53.47,53.51,9500.0,46.4689,46.4689,46.4168,46.4515,9500.0
2013-05-28 15:25:00,53.51,53.55,53.45,53.5,9900.0,46.4515,46.4862,46.3994,46.4428,9900.0
2013-05-28 15:30:00,53.5,53.55,53.49,53.54,19900.0,46.4428,46.4862,46.4341,46.4775,19900.0
2013-05-28 15:35:00,53.54,53.59,53.53,53.55,17000.0,46.4775,46.5209,46.4689,46.4862,17000.0
2013-05-28 15:40:00,53.55,53.62,53.55,53.6,43900.0,46.4862,46.547,46.4862,46.5296,43900.0
2013-05-28 15:45:00,53.6,53.67,53.6,53.62,58800.0,46.5296,46.5904,46.5296,46.547,58800.0
2013-05-28 15:50:00,53.62,53.62,53.54,53.54,86200.0,46.547,46.547,46.4775,46.4775,86200.0
2013-05-28 15:55:00,53.55,53.55,53.42,53.48,207400.0,46.4862,46.4862,46.3734,46.4254,207400.0
2013-05-29 09:30:00,53.22,53.26,53.12,53.16,17100.0,46.1997,46.2345,46.1129,46.1477,17100.0
2013-05-29 09:35:00,53.17,53.28,53.12,53.14,22900.0,46.1563,46.2518,46.1129,46.1303,22900.0
2013-05-29 09:40:00,53.16,53.22,52.98,53.1,25700.0,46.1477,46.1997,45.9914,46.0956,25700.0
2013-05-29 09:45:00,53.07,53.15,53.05,53.15,9800.0,46.0695,46.139,46.0522,46.139,9800.0
2013-05-29 09:50:00,53.22,53.28,53.22,53.26,10600.0,46.1997,46.2518,46.1997,46.2345,10600.0
2013-05-29 09:55:00,53.25,53.32,53.2,53.25,14200.0,46.2258,46.2866,46.1824,46.2258,14200.0
2013-05-29 10:00:00,53.25,53.64,53.25,53.6,45500.0,46.2258,46.5643,46.2258,46.5296,45500.0
2013-05-29 10:05:00,53.71,53.72,53.41,53.41,34400.0,46.6251,46.6338,46.3647,46.3647,34400.0
2013-05-29 10:10:00,53.4,53.47,53.31,53.31,8600.0,46.356,46.4168,46.2779,46.2779,8600.0
2013-05-29 10:15:00,53.28,53.33,53.25,53.26,5500.0,46.2518,46.2952,46.2258,46.2345,5500.0
2013-05-29 10:20:00,53.25,53.26,53.18,53.2,22600.0,46.2258,46.2345,46.165,46.1824,22600.0
2013-05-29 10:25:00,53.18,53.21,53.09,53.2,10800.0,46.165,46.1911,46.0869,46.1824,10800.0
2013-05-29 10:30:00,53.18,53.32,53.18,53.25,46900.0,46.165,46.2866,46.165,46.2258,46900.0
2013-05-29 10:35:00,53.24,53.27,53.22,53.27,12600.0,46.2171,46.2431,46.1997,46.2431,12600.0
2013-05-29 10:40:00,53.26,53.27,53.18,53.23,93100.0,46.2345,46.2431,46.165,46.2084,93100.0
2013-05-29 10:45:00,53.27,53.27,53.08,53.1,69700.0,46.2431,46.2431,46.0782,46.0956,69700.0
2013-05-29 10:50:00,53.12,53.21,53.11,53.12,126900.0,46.1129,46.1911,46.1043,46.1129,126900.0
2013-05-29 10:55:00,53.12,53.13,53.06,53.06,41800.0,46.1129,46.1216,46.0608,46.0608,41800.0
2013-05-29 11:00:00,53.06,53.1,53.0,53.1,33700.0,46.0608,46.0956,46.0088,46.0956,33700.0
2013-05-29 11:05:00,53.08,53.14,53.05,53.11,23300.0,46.0782,46.1303,46.0522,46.1043,23300.0
2013-05-29 11:10:00,53.11,53.15,53.07,53.12,5900.0,46.1043,46.139,46.0695,46.1129,5900.0
2013-05-29 11:15:00,53.11,53.19,53.09,53.18,35400.0,46.1043,46.1737,46.0869,46.165,35400.0
2013-05-29 11:20:00,53.18,53.31,53.18,53.31,13300.0,46.165,46.2779,46.165,46.2779,13300.0
2013-05-29 11:25:00,53.31,53.46,53.3,53.37,22900.0,46.2779,46.4081,46.2692,46.33,22900.0
2013-05-29 11:30:00,53.38,53.55,53.38,53.5,14600.0,46.3386,46.4862,46.3386,46.4428,14600.0
2013-05-29 11:35:00,53.5,53.58,53.5,53.55,9100.0,46.4428,46.5123,46.4428,46.4862,9100.0
2013-05-29 11:40:00,53.55,53.56,53.42,53.42,25800.0,46.4862,46.4949,46.3734,46.3734,25800.0
2013-05-29 11:45:00,53.43,53.56,53.43,53.56,13500.0,46.382,46.4949,46.382,46.4949,13500.0
2013-05-29 11:50:00,53.54,53.55,53.48,53.48,9600.0,46.4775,46.4862,46.4254,46.4254,9600.0
2013-05-29 11:55:00,53.5,53.63,53.49,53.56,35500.0,46.4428,46.5557,46.4341,46.4949,35500.0
2013-05-29 12:00:00,53.56,53.67,53.55,53.67,38600.0,46.4949,46.5904,46.4862,46.5904,38600.0
2013-05-29 12:05:00,53.66,53.75,53.56,53.69,48300.0,46.5817,46.6598,46.4949,46.6077,48300.0
2013-05-29 12:10:00,53.69,53.69,53.64,53.69,5300.0,46.6077,46.6077,46.5643,46.6077,5300.0
2013-05-29 12:15:00,53.7,53.75,53.69,53.75,31600.0,46.6164,46.6598,46.6077,46.6598,31600.0
2013-05-29 12:20:00,53.75,53.75,53.74,53.74,16600.0,46.6598,46.6598,46.6512,46.6512,16600.0
2013-05-29 12:25:00,53.75,53.75,53.71,53.73,12600.0,46.6598,46.6598,46.6251,46.6425,12600.0
2013-05-29 12:30:00,53.74,53.75,53.73,53.75,38000.0,46.6512,46.6598,46.6425,46.6598,38000.0
2013-05-29 12:35:00,53.74,53.75,53.73,53.73,23300.0,46.6512,46.6598,46.6425,46.6425,23300.0
2013-05-29 12:40:00,53.74,53.75,53.72,53.72,9700.0,46.6512,46.6598,46.6338,46.6338,9700.0
2013-05-29 12:45:00,53.72,53.73,53.63,53.65,18900.0,46.6338,46.6425,46.5557,46.573,18900.0
2013-05-29 12:50:00,53.66,53.71,53.57,53.6,22100.0,46.5817,46.6251,46.5036,46.5296,22100.0
2013-05-29 12:55:00,53.6,53.6,53.48,53.48,6400.0,46.5296,46.5296,46.4254,46.4254,6400.0
2013-05-29 13:00:00,53.49,53.49,53.39,53.44,13600.0,46.4341,46.4341,46.3473,46.3907,13600.0
2013-05-29 13:05:00,53.44,53.52,53.4,53.5,10500.0,46.3907,46.4602,46.356,46.4428,10500.0
2013-05-29 13:10:00,53.5,53.5,53.36,53.46,58600.0,46.4428,46.4428,46.3213,46.4081,58600.0
2013-05-29 13:15:00,53.48,53.52,53.46,53.48,7300.0,46.4254,46.4602,46.4081,46.4254,7300.0
2013-05-29 13:20:00,53.49,53.54,53.49,53.53,8800.0,46.4341,46.4775,46.4341,46.4689,8800.0
2013-05-29 13:25:00,53.53,53.62,53.53,53.62,5400.0,46.4689,46.547,46.4689,46.547,5400.0
2013-05-29 13:30:00,53.61,53.61,53.58,53.58,3900.0,46.5383,46.5383,46.5123,46.5123,3900.0
2013-05-29 13:35:00,53.58,53.72,53.58,53.72,6900.0,46.5123,46.6338,46.5123,46.6338,6900.0
2013-05-29 13:40:00,53.73,53.75,53.73,53.75,5400.0,46.6425,46.6598,46.6425,46.6598,5400.0
2013-05-29 13:45:00,53.75,53.75,53.72,53.75,20500.0,46.6598,46.6598,46.6338,46.6598,20500.0
2013-05-29 13:50:00,53.75,53.75,53.73,53.73,8700.0,46.6598,46.6598,46.6425,46.6425,8700.0
2013-05-29 13:55:00,53.73,53.76,53.73,53.75,39100.0,46.6425,46.6685,46.6425,46.6598,39100.0
2013-05-29 14:00:00,53.75,53.75,53.73,53.73,25100.0,46.6598,46.6598,46.6425,46.6425,25100.0
2013-05-29 14:05:00,53.73,53.75,53.73,53.74,49000.0,46.6425,46.6598,46.6425,46.6512,49000.0
2013-05-29 14:10:00,53.75,53.86,53.74,53.83,27600.0,46.6598,46.7553,46.6512,46.7293,27600.0
2013-05-29 14:15:00,53.81,53.89,53.81,53.83,13800.0,46.7119,46.7814,46.7119,46.7293,13800.0
2013-05-29 14:20:00,53.8,53.8,53.71,53.72,9800.0,46.7032,46.7032,46.6251,46.6338,9800.0
2013-05-29 14:25:00,53.71,53.72,53.59,53.62,10900.0,46.6251,46.6338,46.5209,46.547,10900.0
2013-05-29 14:30:00,53.62,53.62,53.55,53.55,14000.0,46.547,46.547,46.4862,46.4862,14000.0
2013-05-29 14:35:00,53.55,53.56,53.53,53.56,15000.0,46.4862,46.4949,46.4689,46.4949,15000.0
2013-05-29 14:40:00,53.55,53.69,53.53,53.69,24600.0,46.4862,46.6077,46.4689,46.6077,24600.0
2013-05-29 14:45:00,53.69,53.88,53.68,53.88,51200.0,46.6077,46.7727,46.5991,46.7727,51200.0
2013-05-29 14:50:00,53.84,53.92,53.84,53.91,36600.0,46.738,46.8074,46.738,46.7987,36600.0
2013-05-29 14:55:00,53.9,53.94,53.73,53.74,45900.0,46.79,46.8248,46.6425,46.6512,45900.0
2013-05-29 15:00:00,53.74,53.76,53.7,53.7,10700.0,46.6512,46.6685,46.6164,46.6164,10700.0
2013-05-29 15:05:00,53.7,53.78,53.7,53.71,28500.0,46.6164,46.6859,46.6164,46.6251,28500.0
2013-05-29 15:10:00,53.72,53.77,53.71,53.74,26800.0,46.6338,46.6772,46.6251,46.6512,26800.0
2013-05-29 15:15:00,53.73,53.73,53.7,53.7,6100.0,46.6425,46.6425,46.6164,46.6164,6100.0
2013-05-29 15:20:00,53.7,53.78,53.7,53.76,38700.0,46.6164,46.6859,46.6164,46.6685,38700.0
2013-05-29 15:25:00,53.75,53.75,53.62,53.65,41600.0,46.6598,46.6598,46.547,46.573,41600.0
2013-05-29 15:30:00,53.65,53.67,53.63,53.67,44800.0,46.573,46.5904,46.5557,46.5904,44800.0
2013-05-29 15:35:00,53.67,53.68,53.57,53.61,48000.0,46.5904,46.5991,46.5036,46.5383,48000.0
2013-05-29 15:40:00,53.6,53.61,53.5,53.52,59200.0,46.5296,46.5383,46.4428,46.4602,59200.0
2013-05-29 15:45:00,53.53,53.55,53.4,53.5,72200.0,46.4689,46.4862,46.356,46.4428,72200.0
2013-05-29 15:50:00,53.5,53.64,53.47,53.58,81200.0,46.4428,46.5643,46.4168,46.5123,81200.0
2013-05-29 15:55:00,53.58,53.58,53.5,53.56,118500.0,46.5123,46.5123,46.4428,46.4949,118500.0
2013-05-30 09:30:00,53.65,53.97,53.56,53.81,16200.0,46.573,46.8508,46.4949,46.7119,16200.0
2013-05-30 09:35:00,53.76,53.81,53.65,53.77,8200.0,46.6685,46.7119,46.573,46.6772,8200.0
2013-05-30 09:40:00,53.81,53.81,53.6,53.71,42200.0,46.7119,46.7119,46.5296,46.6251,42200.0
2013-05-30 09:45:00,53.72,54.07,53.71,54.03,34200.0,46.6338,46.9376,46.6251,46.9029,34200.0
2013-05-30 09:50:00,54.02,54.13,53.95,54.1,27200.0,46.8942,46.9897,46.8334,46.9637,27200.0
2013-05-30 09:55:00,54.1,54.12,54.0,54.0,18700.0,46.9637,46.981,46.8769,46.8769,18700.0
2013-05-30 10:00:00,54.0,54.05,53.98,54.02,46600.0,46.8769,46.9203,46.8595,46.8942,46600.0
2013-05-30 10:05:00,54.0,54.01,53.91,53.93,11600.0,46.8769,46.8855,46.7987,46.8161,11600.0
2013-05-30 10:10:00,53.93,54.03,53.93,54.02,35300.0,46.8161,46.9029,46.8161,46.8942,35300.0
2013-05-30 10:15:00,54.02,54.12,54.02,54.02,47600.0,46.8942,46.981,46.8942,46.8942,47600.0
2013-05-30 10:20:00,54.02,54.04,53.87,53.88,44700.0,46.8942,46.9116,46.764,46.7727,44700.0
2013-05-30 10:25:00,53.9,53.95,53.87,53.9,101400.0,46.79,46.8334,46.764,46.79,101400.0
2013-05-30 10:30:00,53.9,53.98,53.9,53.98,86600.0,46.79,46.8595,46.79,46.8595,86600.0
2013-05-30 10:35:00,53.98,54.0,53.94,54.0,18500.0,46.8595,46.8769,46.8248,46.8769,18500.0
2013-05-30 10:40:00,54.0,54.04,53.99,54.01,20900.0,46.8769,46.9116,46.8682,46.8855,20900.0
2013-05-30 10:45:00,54.01,54.01,53.91,53.92,15700.0,46.8855,46.8855,46.7987,46.8074,15700.0
2013-05-30 10:50:00,53.92,53.93,53.8,53.87,23300.0,46.8074,46.8161,46.7032,46.764,23300.0
2013-05-30 10:55:00,53.88,53.99,53.88,53.96,13400.0,46.7727,46.8682,46.7727,46.8421,13400.0
2013-05-30 11:00:00,53.97,54.02,53.97,54.0,15300.0,46.8508,46.8942,46.8508,46.8769,15300.0
2013-05-30 11:05:00,53.99,54.05,53.88,53.98,40300.0,46.8682,46.9203,46.7727,46.8595,40300.0
2013-05-30 11:10:00,53.97,54.02,53.97,54.01,10700.0,46.8508,46.8942,46.8508,46.8855,10700.0
2013-05-30 11:15:00,54.01,54.01,53.89,53.95,23200.0,46.8855,46.8855,46.7814,46.8334,23200.0
2013-05-30 11:20:00,53.96,53.98,53.94,53.94,15200.0,46.8421,46.8595,46.8248,46.8248,15200.0
2013-05-30 11:25:00,53.91,53.95,53.91,53.94,11900.0,46.7987,46.8334,46.7987,46.8248,11900.0
2013-05-30 11:30:00,53.95,53.98,53.94,53.95,5200.0,46.8334,46.8595,46.8248,46.8334,5200.0
2013-05-30 11:35:00,53.95,53.96,53.95,53.96,5400.0,46.8334,46.8421,46.8334,46.8421,5400.0
2013-05-30 11:40:00,53.96,54.01,53.96,54.0,28300.0,46.8421,46.8855,46.8421,46.8769,28300.0
2013-05-30 11:45:00,54.0,54.01,53.99,54.0,10000.0,46.8769,46.8855,46.8682,46.8769,10000.0
2013-05-30 11:50:00,54.0,54.05,54.0,54.05,17200.0,46.8769,46.9203,46.8769,46.9203,17200.0
2013-05-30 11:55:00,54.05,54.11,54.04,54.1,15600.0,46.9203,46.9723,46.9116,46.9637,15600.0
2013-05-30 12:00:00,54.1,54.2,54.1,54.14,12600.0,46.9637,47.0505,46.9637,46.9984,12600.0
2013-05-30 12:05:00,54.14,54.14,54.08,54.11,9700.0,46.9984,46.9984,46.9463,46.9723,9700.0
2013-05-30 12:10:00,54.11,54.16,54.11,54.15,9500.0,46.9723,47.0157,46.9723,47.0071,9500.0
2013-05-30 12:15:00,54.15,54.17,54.14,54.14,9000.0,47.0071,47.0244,46.9984,46.9984,9000.0
2013-05-30 12:20:00,54.16,54.16,54.06,54.12,12200.0,47.0157,47.0157,46.9289,46.981,12200.0
2013-05-30 12:25:00,54.12,54.16,54.1,54.15,35200.0,46.981,47.0157,46.9637,47.0071,35200.0
2013-05-30 12:30:00,54.15,54.17,54.03,54.03,23100.0,47.0071,47.0244,46.9029,46.9029,23100.0
2013-05-30 12:35:00,54.02,54.02,53.94,53.95,4600.0,46.8942,46.8942,46.8248,46.8334,4600.0
2013-05-30 12:40:00,53.95,54.0,53.95,53.98,16800.0,46.8334,46.8769,46.8334,46.8595,16800.0
2013-05-30 12:45:00,53.99,54.08,53.99,54.06,7800.0,46.8682,46.9463,46.8682,46.9289,7800.0
2013-05-30 12:50:00,54.06,54.13,54.04,54.11,14400.0,46.9289,46.9897,46.9116,46.9723,14400.0
2013-05-30 12:55:00,54.11,54.19,54.11,54.19,17900.0,46.9723,47.0418,46.9723,47.0418,17900.0
2013-05-30 13:00:00,54.18,54.21,54.16,54.16,11000.0,47.0331,47.0592,47.0157,47.0157,11000.0
2013-05-30 13:05:00,54.16,54.18,54.15,54.16,5700.0,47.0157,47.0331,47.0071,47.0157,5700.0
2013-05-30 13:10:00,54.15,54.19,54.14,54.16,16400.0,47.0071,47.0418,46.9984,47.0157,16400.0
2013-05-30 13:15:00,54.16,54.21,54.15,54.2,29200.0,47.0157,47.0592,47.0071,47.0505,29200.0
2013-05-30 13:20:00,54.2,54.22,54.2,54.2,14600.0,47.0505,47.0678,47.0505,47.0505,14600.0
2013-05-30 13:25:00,54.2,54.23,54.2,54.23,17300.0,47.0505,47.0765,47.0505,47.0765,17300.0
2013-05-30 13:30:00,54.23,54.29,54.23,54.27,27400.0,47.0765,47.1286,47.0765,47.1112,27400.0
2013-05-30 13:35:00,54.26,54.29,54.21,54.21,66700.0,47.1026,47.1286,47.0592,47.0592,66700.0
2013-05-30 13:40:00,54.21,54.25,54.21,54.24,14700.0,47.0592,47.0939,47.0592,47.0852,14700.0
2013-05-30 13:45:00,54.24,54.26,54.22,54.24,9100.0,47.0852,47.1026,47.0678,47.0852,9100.0
2013-05-30 13:50:00,54.23,54.32,54.19,54.3,29700.0,47.0765,47.1546,47.0418,47.1373,29700.0
2013-05-30 13:55:00,54.31,54.31,54.24,54.24,4200.0,47.146,47.146,47.0852,47.0852,4200.0
2013-05-30 14:00:00,54.24,54.25,54.21,54.21,12700.0,47.0852,47.0939,47.0592,47.0592,12700.0
2013-05-30 14:05:00,54.21,54.22,54.19,54.19,8100.0,47.0592,47.0678,47.0418,47.0418,8100.0
2013-05-30 14:10:00,54.18,54.28,54.18,54.25,26400.0,47.0331,47.1199,47.0331,47.0939,26400.0
2013-05-30 14:15:00,54.26,54.36,54.26,54.34,48900.0,47.1026,47.1894,47.1026,47.172,48900.0
2013-05-30 14:20:00,54.34,54.38,54.34,54.37,9500.0,47.172,47.2067,47.172,47.198,9500.0
2013-05-30 14:25:00,54.37,54.39,54.35,54.39,15100.0,47.198,47.2154,47.1807,47.2154,15100.0
2013-05-30 14:30:00,54.39,54.48,54.38,54.45,26900.0,47.2154,47.2935,47.2067,47.2675,26900.0
2013-05-30 14:35:00,54.44,54.5,54.42,54.44,38100.0,47.2588,47.3109,47.2415,47.2588,38100.0
2013-05-30 14:40:00,54.45,54.55,54.44,54.54,50100.0,47.2675,47.3543,47.2588,47.3456,50100.0
2013-05-30 14:45:00,54.54,54.54,54.51,54.52,30400.0,47.3456,47.3456,47.3196,47.3283,30400.0
2013-05-30 14:50:00,54.52,54.52,54.42,54.46,32900.0,47.3283,47.3283,47.2415,47.2762,32900.0
2013-05-30 14:55:00,54.46,54.5,54.45,54.49,39700.0,47.2762,47.3109,47.2675,47.3022,39700.0
2013-05-30 15:00:00,54.49,54.52,54.49,54.51,61600.0,47.3022,47.3283,47.3022,47.3196,61600.0
2013-05-30 15:05:00,54.51,54.54,54.51,54.53,36200.0,47.3196,47.3456,47.3196,47.3369,36200.0
2013-05-30 15:10:00,54.53,54.64,54.53,54.56,106900.0,47.3369,47.4324,47.3369,47.363,106900.0
2013-05-30 15:15:00,54.56,54.56,54.45,54.47,23300.0,47.363,47.363,47.2675,47.2849,23300.0
2013-05-30 15:20:00,54.47,54.63,54.43,54.57,71900.0,47.2849,47.4238,47.2501,47.3717,71900.0
2013-05-30 15:25:00,54.58,54.59,54.51,54.51,22900.0,47.3803,47.389,47.3196,47.3196,22900.0
2013-05-30 15:30:00,54.51,54.62,54.5,54.53,58800.0,47.3196,47.4151,47.3109,47.3369,58800.0
2013-05-30 15:35:00,54.52,54.6,54.52,54.58,48300.0,47.3283,47.3977,47.3283,47.3803,48300.0
2013-05-30 15:40:00,54.57,54.57,54.45,54.48,76100.0,47.3717,47.3717,47.2675,47.2935,76100.0
2013-05-30 15:45:00,54.46,54.48,54.39,54.4,93900.0,47.2762,47.2935,47.2154,47.2241,93900.0
2013-05-30 15:50:00,54.39,54.42,54.37,54.38,137800.0,47.2154,47.2415,47.198,47.2067,137800.0
2013-05-30 15:55:00,54.37,54.47,54.36,54.37,189100.0,47.198,47.2849,47.1894,47.198,189100.0
2013-05-31 09:30:00,54.1,54.15,53.98,54.1,52700.0,46.9637,47.0071,46.8595,46.9637,52700.0
2013-05-31 09:35:00,54.08,54.22,54.04,54.21,24900.0,46.9463,47.0678,46.9116,47.0592,24900.0
2013-05-31 09:40:00,54.2,54.37,54.2,54.37,15700.0,47.0505,47.198,47.0505,47.198,15700.0
2013-05-31 09:45:00,54.35,54.42,54.28,54.34,6700.0,47.1807,47.2415,47.1199,47.172,6700.0
2013-05-31 09:50:00,54.35,54.44,54.27,54.28,46900.0,47.1807,47.2588,47.1112,47.1199,46900.0
2013-05-31 09:55:00,54.3,54.31,54.2,54.28,3900.0,47.1373,47.146,47.0505,47.1199,3900.0
2013-05-31 10:00:00,54.31,54.31,54.15,54.23,33600.0,47.146,47.146,47.0071,47.0765,33600.0
2013-05-31 10:05:00,54.23,54.23,54.1,54.17,62500.0,47.0765,47.0765,46.9637,47.0244,62500.0
2013-05-31 10:10:00,54.18,54.2,54.15,54.18,24200.0,47.0331,47.0505,47.0071,47.0331,24200.0
2013-05-31 10:15:00,54.18,54.18,54.15,54.16,68400.0,47.0331,47.0331,47.0071,47.0157,68400.0
2013-05-31 10:20:00,54.16,54.2,54.15,54.19,87300.0,47.0157,47.0505,47.0071,47.0418,87300.0
2013-05-31 10:25:00,54.18,54.19,54.15,54.18,27500.0,47.0331,47.0418,47.0071,47.0331,27500.0
2013-05-31 10:30:00,54.15,54.23,54.15,54.18,47300.0,47.0071,47.0765,47.0071,47.0331,47300.0
2013-05-31 10:35:00,54.17,54.25,54.17,54.25,25100.0,47.0244,47.0939,47.0244,47.0939,25100.0
2013-05-31 10:40:00,54.25,54.27,54.22,54.23,95800.0,47.0939,47.1112,47.0678,47.0765,95800.0
2013-05-31 10:45:00,54.22,54.27,54.15,54.16,14500.0,47.0678,47.1112,47.0071,47.0157,14500.0
2013-05-31 10:50:00,54.15,54.19,53.87,53.88,39200.0,47.0071,47.0418,46.764,46.7727,39200.0
2013-05-31 10:55:00,53.87,53.87,53.76,53.83,13300.0,46.764,46.764,46.6685,46.7293,13300.0
2013-05-31 11:00:00,53.84,54.01,53.82,54.0,18100.0,46.738,46.8855,46.7206,46.8769,18100.0
2013-05-31 11:05:00,54.0,54.17,53.98,54.14,19700.0,46.8769,47.0244,46.8595,46.9984,19700.0
2013-05-31 11:10:00,54.14,54.24,54.04,54.05,44300.0,46.9984,47.0852,46.9116,46.9203,44300.0
2013-05-31 11:15:00,54.04,54.06,53.97,53.98,22100.0,46.9116,46.9289,46.8508,46.8595,22100.0
2013-05-31 11:20:00,53.98,54.02,53.96,54.01,20900.0,46.8595,46.8942,46.8421,46.8855,20900.0
2013-05-31 11:25:00,54.0,54.04,53.95,53.96,17600.0,46.8769,46.9116,46.8334,46.8421,17600.0
2013-05-31 11:30:00,53.93,53.97,53.8,53.8,8100.0,46.8161,46.8508,46.7032,46.7032,8100.0
2013-05-31 11:35:00,53.79,53.82,53.66,53.78,23400.0,46.6946,46.7206,46.5817,46.6859,23400.0
2013-05-31 11:40:00,53.76,53.76,53.69,53.72,2900.0,46.6685,46.6685,46.6077,46.6338,2900.0
2013-05-31 11:45:00,53.7,53.74,53.69,53.71,4700.0,46.6164,46.6512,46.6077,46.6251,4700.0
2013-05-31 11:50:00,53.7,53.75,53.68,53.75,19700.0,46.6164,46.6598,46.5991,46.6598,19700.0
2013-05-31 11:55:00,53.75,53.81,53.73,53.78,26400.0,46.6598,46.7119,46.6425,46.6859,26400.0
2013-05-31 12:00:00,53.78,53.78,53.65,53.72,17800.0,46.6859,46.6859,46.573,46.6338,17800.0
2013-05-31 12:05:00,53.72,53.73,53.66,53.72,56000.0,46.6338,46.6425,46.5817,46.6338,56000.0
2013-05-31 12:10:00,53.73,53.73,53.61,53.63,15600.0,46.6425,46.6425,46.5383,46.5557,15600.0
2013-05-31 12:15:00,53.61,53.62,53.54,53.54,14500.0,46.5383,46.547,46.4775,46.4775,14500.0
2013-05-31 12:20:00,53.53,53.59,53.48,53.57,16300.0,46.4689,46.5209,46.4254,46.5036,16300.0
2013-05-31 12:25:00,53.57,53.59,53.53,53.54,10600.0,46.5036,46.5209,46.4689,46.4775,10600.0
2013-05-31 12:30:00,53.54,53.54,53.47,53.52,15700.0,46.4775,46.4775,46.4168,46.4602,15700.0
2013-05-31 12:35:00,53.52,53.52,53.44,53.46,19900.0,46.4602,46.4602,46.3907,46.4081,19900.0
2013-05-31 12:40:00,53.45,53.52,53.44,53.47,22100.0,46.3994,46.4602,46.3907,46.4168,22100.0
2013-05-31 12:45:00,53.45,53.47,53.41,53.41,4400.0,46.3994,46.4168,46.3647,46.3647,4400.0
2013-05-31 12:50:00,53.4,53.41,53.32,53.34,10500.0,46.356,46.3647,46.2866,46.3039,10500.0
2013-05-31 12:55:00,53.35,53.36,53.27,53.32,67800.0,46.3126,46.3213,46.2431,46.2866,67800.0
2013-05-31 13:00:00,53.32,53.37,53.31,53.35,15000.0,46.2866,46.33,46.2779,46.3126,15000.0
2013-05-31 13:05:00,53.36,53.37,53.31,53.33,22500.0,46.3213,46.33,46.2779,46.2952,22500.0
2013-05-31 13:10:00,53.33,53.36,53.27,53.27,12000.0,46.2952,46.3213,46.2431,46.2431,12000.0
2013-05-31 13:15:00,53.28,53.28,53.21,53.23,11400.0,46.2518,46.2518,46.1911,46.2084,11400.0
2013-05-31 13:20:00,53.23,53.28,53.23,53.27,26700.0,46.2084,46.2518,46.2084,46.2431,26700.0
2013-05-31 13:25:00,53.28,53.28,53.26,53.26,3400.0,46.2518,46.2518,46.2345,46.2345,3400.0
2013-05-31 13:30:00,53.26,53.28,53.07,53.17,48300.0,46.2345,46.2518,46.0695,46.1563,48300.0
2013-05-31 13:35:00,53.17,53.22,53.15,53.2,41500.0,46.1563,46.1997,46.139,46.1824,41500.0
2013-05-31 13:40:00,53.21,53.24,53.18,53.22,51700.0,46.1911,46.2171,46.165,46.1997,51700.0
2013-05-31 13:45:00,53.23,53.23,53.17,53.19,14500.0,46.2084,46.2084,46.1563,46.1737,14500.0
2013-05-31 13:50:00,53.19,53.21,53.18,53.2,23900.0,46.1737,46.1911,46.165,46.1824,23900.0
2013-05-31 13:55:00,53.2,53.2,53.11,53.12,18800.0,46.1824,46.1824,46.1043,46.1129,18800.0
2013-05-31 14:00:00,53.13,53.13,52.88,52.93,67300.0,46.1216,46.1216,45.9046,45.948,67300.0
2013-05-31 14:05:00,52.92,52.93,52.83,52.85,44400.0,45.9393,45.948,45.8612,45.8786,44400.0
2013-05-31 14:10:00,52.85,52.88,52.67,52.68,35000.0,45.8786,45.9046,45.7223,45.731,35000.0
2013-05-31 14:15:00,52.69,52.77,52.66,52.76,39000.0,45.7397,45.8091,45.7136,45.8004,39000.0
2013-05-31 14:20:00,52.76,52.9,52.75,52.89,35700.0,45.8004,45.922,45.7917,45.9133,35700.0
2013-05-31 14:25:00,52.9,53.01,52.9,52.98,67600.0,45.922,46.0174,45.922,45.9914,67600.0
2013-05-31 14:30:00,52.98,53.1,52.96,53.1,55400.0,45.9914,46.0956,45.974,46.0956,55400.0
2013-05-31 14:35:00,53.1,53.1,52.98,53.0,29900.0,46.0956,46.0956,45.9914,46.0088,29900.0
2013-05-31 14:40:00,53.0,53.03,52.99,53.0,32800.0,46.0088,46.0348,46.0001,46.0088,32800.0
2013-05-31 14:45:00,53.0,53.05,52.94,53.03,55400.0,46.0088,46.0522,45.9567,46.0348,55400.0
2013-05-31 14:50:00,53.05,53.12,53.03,53.04,29300.0,46.0522,46.1129,46.0348,46.0435,29300.0
2013-05-31 14:55:00,53.04,53.05,52.89,52.9,37000.0,46.0435,46.0522,45.9133,45.922,37000.0
2013-05-31 15:00:00,52.89,53.03,52.89,53.03,84100.0,45.9133,46.0348,45.9133,46.0348,84100.0
2013-05-31 15:05:00,53.05,53.14,53.05,53.14,31000.0,46.0522,46.1303,46.0522,46.1303,31000.0
2013-05-31 15:10:00,53.14,53.21,53.11,53.19,38900.0,46.1303,46.1911,46.1043,46.1737,38900.0
2013-05-31 15:15:00,53.2,53.2,53.07,53.08,31700.0,46.1824,46.1824,46.0695,46.0782,31700.0
2013-05-31 15:20:00,53.08,53.23,53.08,53.23,39400.0,46.0782,46.2084,46.0782,46.2084,39400.0
2013-05-31 15:25:00,53.24,53.27,53.1,53.1,30500.0,46.2171,46.2431,46.0956,46.0956,30500.0
2013-05-31 15:30:00,53.1,53.15,52.98,52.99,54800.0,46.0956,46.139,45.9914,46.0001,54800.0
2013-05-31 15:35:00,52.99,53.11,52.99,53.08,44800.0,46.0001,46.1043,46.0001,46.0782,44800.0
2013-05-31 15:40:00,53.09,53.15,53.08,53.14,61800.0,46.0869,46.139,46.0782,46.1303,61800.0
2013-05-31 15:45:00,53.13,53.16,53.06,53.09,84000.0,46.1216,46.1477,46.0608,46.0869,84000.0
2013-05-31 15:50:00,53.1,53.26,53.06,53.21,135600.0,46.0956,46.2345,46.0608,46.1911,135600.0
2013-05-31 15:55:00,53.21,53.21,53.04,53.04,246100.0,46.1911,46.1911,46.0435,46.0435,246100.0
2013-06-03 09:30:00,53.32,53.32,52.95,53.05,43400.0,46.2866,46.2866,45.9654,46.0522,43400.0
2013-06-03 09:35:00,53.04,53.04,52.71,52.71,21800.0,46.0435,46.0435,45.757,45.757,21800.0
2013-06-03 09:40:00,52.71,52.81,52.62,52.69,22900.0,45.757,45.8438,45.6789,45.7397,22900.0
2013-06-03 09:45:00,52.66,52.7,52.56,52.56,22000.0,45.7136,45.7483,45.6268,45.6268,22000.0
2013-06-03 09:50:00,52.56,52.67,52.5,52.65,13900.0,45.6268,45.7223,45.5747,45.7049,13900.0
2013-06-03 09:55:00,52.65,52.69,52.51,52.53,75900.0,45.7049,45.7397,45.5834,45.6008,75900.0
2013-06-03 10:00:00,52.51,52.56,52.28,52.52,52100.0,45.5834,45.6268,45.3837,45.5921,52100.0
2013-06-03 10:05:00,52.54,52.64,52.48,52.48,32200.0,45.6094,45.6963,45.5574,45.5574,32200.0
2013-06-03 10:10:00,52.5,52.8,52.5,52.8,26800.0,45.5747,45.8351,45.5747,45.8351,26800.0
2013-06-03 10:15:00,52.82,52.82,52.54,52.78,18500.0,45.8525,45.8525,45.6094,45.8178,18500.0
2013-06-03 10:20:00,52.77,52.78,52.59,52.61,27000.0,45.8091,45.8178,45.6528,45.6702,27000.0
2013-06-03 10:25:00,52.61,52.66,52.48,52.66,20400.0,45.6702,45.7136,45.5574,45.7136,20400.0
2013-06-03 10:30:00,52.66,52.67,52.43,52.43,18300.0,45.7136,45.7223,45.514,45.514,18300.0
2013-06-03 10:35:00,52.44,52.44,52.38,52.41,21400.0,45.5226,45.5226,45.4705,45.4966,21400.0
2013-06-03 10:40:00,52.41,52.41,52.19,52.25,47100.0,45.4966,45.4966,45.3056,45.3577,47100.0
2013-06-03 10:45:00,52.25,52.42,52.21,52.39,40000.0,45.3577,45.5053,45.323,45.4792,40000.0
2013-06-03 10:50:00,52.39,52.6,52.39,52.6,18900.0,45.4792,45.6615,45.4792,45.6615,18900.0
2013-06-03 10:55:00,52.6,52.68,52.52,52.67,26800.0,45.6615,45.731,45.5921,45.7223,26800.0
2013-06-03 11:00:00,52.68,52.71,52.45,52.48,30000.0,45.731,45.757,45.5313,45.5574,30000.0
2013-06-03 11:05:00,52.49,52.61,52.48,52.55,13000.0,45.566,45.6702,45.5574,45.6181,13000.0
2013-06-03 11:10:00,52.55,52.6,52.46,52.53,11900.0,45.6181,45.6615,45.54,45.6008,11900.0
2013-06-03 11:15:00,52.54,52.62,52.49,52.56,20000.0,45.6094,45.6789,45.566,45.6268,20000.0
2013-06-03 11:20:00,52.55,52.62,52.4,52.45,19900.0,45.6181,45.6789,45.4879,45.5313,19900.0
2013-06-03 11:25:00,52.44,52.51,52.41,52.5,13900.0,45.5226,45.5834,45.4966,45.5747,13900.0
2013-06-03 11:30:00,52.5,52.58,52.46,52.5,18600.0,45.5747,45.6442,45.54,45.5747,18600.0
2013-06-03 11:35:00,52.49,52.6,52.42,52.51,32900.0,45.566,45.6615,45.5053,45.5834,32900.0
2013-06-03 11:40:00,52.51,52.55,52.48,52.55,16700.0,45.5834,45.6181,45.5574,45.6181,16700.0
2013-06-03 11:45:00,52.55,52.6,52.52,52.55,21100.0,45.6181,45.6615,45.5921,45.6181,21100.0
2013-06-03 11:50:00,52.55,52.57,52.44,52.44,16400.0,45.6181,45.6355,45.5226,45.5226,16400.0
2013-06-03 11:55:00,52.45,52.55,52.45,52.52,14800.0,45.5313,45.6181,45.5313,45.5921,14800.0
2013-06-03 12:00:00,52.51,52.55,52.3,52.3,29700.0,45.5834,45.6181,45.4011,45.4011,29700.0
2013-06-03 12:05:00,52.3,52.5,52.26,52.5,20900.0,45.4011,45.5747,45.3664,45.5747,20900.0
2013-06-03 12:10:00,52.5,52.55,52.48,52.5,18300.0,45.5747,45.6181,45.5574,45.5747,18300.0
2013-06-03 12:15:00,52.48,52.48,52.29,52.29,12500.0,45.5574,45.5574,45.3924,45.3924,12500.0
2013-06-03 12:20:00,52.3,52.39,52.23,52.37,13800.0,45.4011,45.4792,45.3403,45.4619,13800.0
2013-06-03 12:25:00,52.39,52.4,52.25,52.26,15300.0,45.4792,45.4879,45.3577,45.3664,15300.0
2013-06-03 12:30:00,52.28,52.3,52.03,52.07,20100.0,45.3837,45.4011,45.1667,45.2014,20100.0
2013-06-03 12:35:00,52.11,52.14,52.05,52.09,17300.0,45.2362,45.2622,45.1841,45.2188,17300.0
2013-06-03 12:40:00,52.1,52.14,52.09,52.11,20500.0,45.2275,45.2622,45.2188,45.2362,20500.0
2013-06-03 12:45:00,52.1,52.14,52.1,52.13,21200.0,45.2275,45.2622,45.2275,45.2535,21200.0
2013-06-03 12:50:00,52.13,52.23,52.13,52.23,16700.0,45.2535,45.3403,45.2535,45.3403,16700.0
2013-06-03 12:55:00,52.25,52.33,52.2,52.31,19100.0,45.3577,45.4271,45.3143,45.4098,19100.0
2013-06-03 13:00:00,52.31,52.46,52.31,52.42,13500.0,45.4098,45.54,45.4098,45.5053,13500.0
2013-06-03 13:05:00,52.44,52.46,52.4,52.45,14600.0,45.5226,45.54,45.4879,45.5313,14600.0
2013-06-03 13:10:00,52.46,52.5,52.46,52.49,12300.0,45.54,45.5747,45.54,45.566,12300.0
2013-06-03 13:15:00,52.5,52.51,52.48,52.5,9200.0,45.5747,45.5834,45.5574,45.5747,9200.0
2013-06-03 13:20:00,52.49,52.55,52.47,52.54,14300.0,45.566,45.6181,45.5487,45.6094,14300.0
2013-06-03 13:25:00,52.53,52.54,52.46,52.51,13900.0,45.6008,45.6094,45.54,45.5834,13900.0
2013-06-03 13:30:00,52.51,52.55,52.5,52.54,8500.0,45.5834,45.6181,45.5747,45.6094,8500.0
2013-06-03 13:35:00,52.54,52.54,52.44,52.48,9000.0,45.6094,45.6094,45.5226,45.5574,9000.0
2013-06-03 13:40:00,52.48,52.5,52.39,52.39,12000.0,45.5574,45.5747,45.4792,45.4792,12000.0
2013-06-03 13:45:00,52.39,52.51,52.38,52.5,13600.0,45.4792,45.5834,45.4705,45.5747,13600.0
2013-06-03 13:50:00,52.51,52.56,52.5,52.54,16100.0,45.5834,45.6268,45.5747,45.6094,16100.0
2013-06-03 13:55:00,52.54,52.55,52.53,52.54,8100.0,45.6094,45.6181,45.6008,45.6094,8100.0
2013-06-03 14:00:00,52.54,52.63,52.49,52.63,18000.0,45.6094,45.6876,45.566,45.6876,18000.0
2013-06-03 14:05:00,52.61,52.69,52.61,52.67,10600.0,45.6702,45.7397,45.6702,45.7223,10600.0
2013-06-03 14:10:00,52.63,52.64,52.55,52.56,11200.0,45.6876,45.6963,45.6181,45.6268,11200.0
2013-06-03 14:15:00,52.57,52.57,52.49,52.54,10400.0,45.6355,45.6355,45.566,45.6094,10400.0
2013-06-03 14:20:00,52.53,52.55,52.51,52.53,13100.0,45.6008,45.6181,45.5834,45.6008,13100.0
2013-06-03 14:25:00,52.54,52.57,52.52,52.53,13900.0,45.6094,45.6355,45.5921,45.6008,13900.0
2013-06-03 14:30:00,52.52,52.55,52.5,52.55,13000.0,45.5921,45.6181,45.5747,45.6181,13000.0
2013-06-03 14:35:00,52.55,52.63,52.55,52.59,19300.0,45.6181,45.6876,45.6181,45.6528,19300.0
2013-06-03 14:40:00,52.6,52.7,52.6,52.68,19000.0,45.6615,45.7483,45.6615,45.731,19000.0
2013-06-03 14:45:00,52.68,52.95,52.67,52.89,182600.0,45.731,45.9654,45.7223,45.9133,182600.0
2013-06-03 14:50:00,52.9,53.12,52.9,53.06,49700.0,45.922,46.1129,45.922,46.0608,49700.0
2013-06-03 14:55:00,53.06,53.09,52.97,52.99,36500.0,46.0608,46.0869,45.9827,46.0001,36500.0
2013-06-03 15:00:00,53.0,53.02,52.92,52.93,24700.0,46.0088,46.0261,45.9393,45.948,24700.0
2013-06-03 15:05:00,52.93,52.94,52.88,52.91,16800.0,45.948,45.9567,45.9046,45.9306,16800.0
2013-06-03 15:10:00,52.9,52.92,52.84,52.92,17600.0,45.922,45.9393,45.8699,45.9393,17600.0
2013-06-03 15:15:00,52.91,52.91,52.84,52.85,17700.0,45.9306,45.9306,45.8699,45.8786,17700.0
2013-06-03 15:20:00,52.86,52.99,52.86,52.97,32600.0,45.8872,46.0001,45.8872,45.9827,32600.0
2013-06-03 15:25:00,52.97,53.06,52.93,53.01,32800.0,45.9827,46.0608,45.948,46.0174,32800.0
2013-06-03 15:30:00,52.99,53.07,52.97,53.07,17800.0,46.0001,46.0695,45.9827,46.0695,17800.0
2013-06-03 15:35:00,53.07,53.09,52.99,53.09,31600.0,46.0695,46.0869,46.0001,46.0869,31600.0
2013-06-03 15:40:00,53.1,53.26,53.1,53.26,36600.0,46.0956,46.2345,46.0956,46.2345,36600.0
2013-06-03 15:45:00,53.27,53.38,53.23,53.36,57900.0,46.2431,46.3386,46.2084,46.3213,57900.0
2013-06-03 15:50:00,53.36,53.48,53.32,53.46,83100.0,46.3213,46.4254,46.2866,46.4081,83100.0
2013-06-03 15:55:00,53.46,53.5,53.4,53.4,122600.0,46.4081,46.4428,46.356,46.356,122600.0
2013-06-04 09:30:00,53.34,53.51,53.28,53.39,25900.0,46.3039,46.4515,46.2518,46.3473,25900.0
2013-06-04 09:35:00,53.38,53.55,53.38,53.41,16900.0,46.3386,46.4862,46.3386,46.3647,16900.0
2013-06-04 09:40:00,53.46,53.52,53.4,53.45,13600.0,46.4081,46.4602,46.356,46.3994,13600.0
2013-06-04 09:45:00,53.45,53.59,53.44,53.49,18800.0,46.3994,46.5209,46.3907,46.4341,18800.0
2013-06-04 09:50:00,53.49,53.55,53.44,53.44,12200.0,46.4341,46.4862,46.3907,46.3907,12200.0
2013-06-04 09:55:00,53.45,53.57,53.45,53.56,49600.0,46.3994,46.5036,46.3994,46.4949,49600.0
2013-06-04 10:00:00,53.56,53.65,53.44,53.45,15000.0,46.4949,46.573,46.3907,46.3994,15000.0
2013-06-04 10:05:00,53.43,53.43,53.18,53.21,11500.0,46.382,46.382,46.165,46.1911,11500.0
2013-06-04 10:10:00,53.22,53.27,53.09,53.11,13900.0,46.1997,46.2431,46.0869,46.1043,13900.0
2013-06-04 10:15:00,53.1,53.12,53.01,53.02,21500.0,46.0956,46.1129,46.0174,46.0261,21500.0
2013-06-04 10:20:00,53.02,53.12,52.8,53.09,37000.0,46.0261,46.1129,45.8351,46.0869,37000.0
2013-06-04 10:25:00,53.15,53.33,53.1,53.1,11200.0,46.139,46.2952,46.0956,46.0956,11200.0
2013-06-04 10:30:00,53.09,53.33,53.08,53.32,16700.0,46.0869,46.2952,46.0782,46.2866,16700.0
2013-06-04 10:35:00,53.3,53.36,53.3,53.35,16300.0,46.2692,46.3213,46.2692,46.3126,16300.0
2013-06-04 10:40:00,53.35,53.35,53.3,53.32,5700.0,46.3126,46.3126,46.2692,46.2866,5700.0
2013-06-04 10:45:00,53.33,53.41,53.17,53.19,16100.0,46.2952,46.3647,46.1563,46.1737,16100.0
2013-06-04 10:50:00,53.19,53.28,53.1,53.21,24100.0,46.1737,46.2518,46.0956,46.1911,24100.0
2013-06-04 10:55:00,53.21,53.21,53.0,53.0,13500.0,46.1911,46.1911,46.0088,46.0088,13500.0
2013-06-04 11:00:00,53.0,53.0,52.93,52.93,15300.0,46.0088,46.0088,45.948,45.948,15300.0
2013-06-04 11:05:00,52.94,52.99,52.9,52.98,12500.0,45.9567,46.0001,45.922,45.9914,12500.0
2013-06-04 11:10:00,52.96,52.96,52.87,52.93,13100.0,45.974,45.974,45.8959,45.948,13100.0
2013-06-04 11:15:00,52.92,52.92,52.71,52.73,17400.0,45.9393,45.9393,45.757,45.7744,17400.0
2013-06-04 11:20:00,52.76,52.89,52.75,52.88,8000.0,45.8004,45.9133,45.7917,45.9046,8000.0
2013-06-04 11:25:00,52.89,52.9,52.79,52.82,13100.0,45.9133,45.922,45.8265,45.8525,13100.0
2013-06-04 11:30:00,52.83,52.87,52.78,52.86,13900.0,45.8612,45.8959,45.8178,45.8872,13900.0
2013-06-04 11:35:00,52.86,52.87,52.62,52.83,21700.0,45.8872,45.8959,45.6789,45.8612,21700.0
2013-06-04 11:40:00,52.82,52.82,52.63,52.72,18900.0,45.8525,45.8525,45.6876,45.7657,18900.0
2013-06-04 11:45:00,52.73,52.73,52.62,52.69,39700.0,45.7744,45.7744,45.6789,45.7397,39700.0
2013-06-04 11:50:00,52.69,52.7,52.6,52.68,24700.0,45.7397,45.7483,45.6615,45.731,24700.0
2013-06-04 11:55:00,52.68,52.75,52.65,52.65,16800.0,45.731,45.7917,45.7049,45.7049,16800.0
2013-06-04 12:00:00,52.62,52.64,52.51,52.57,35200.0,45.6789,45.6963,45.5834,45.6355,35200.0
2013-06-04 12:05:00,52.57,52.58,52.4,52.53,68700.0,45.6355,45.6442,45.4879,45.6008,68700.0
2013-06-04 12:10:00,52.52,52.53,52.4,52.46,39300.0,45.5921,45.6008,45.4879,45.54,39300.0
2013-06-04 12:15:00,52.46,52.55,52.43,52.45,24700.0,45.54,45.6181,45.514,45.5313,24700.0
2013-06-04 12:20:00,52.46,52.59,52.44,52.45,15200.0,45.54,45.6528,45.5226,45.5313,15200.0
2013-06-04 12:25:00,52.45,52.45,52.35,52.35,22900.0,45.5313,45.5313,45.4445,45.4445,22900.0
2013-06-04 12:30:00,52.35,52.41,52.28,52.41,16900.0,45.4445,45.4966,45.3837,45.4966,16900.0
2013-06-04 12:35:00,52.44,52.55,52.42,52.55,13700.0,45.5226,45.6181,45.5053,45.6181,13700.0
2013-06-04 12:40:00,52.55,52.55,52.4,52.4,19400.0,45.6181,45.6181,45.4879,45.4879,19400.0
2013-06-04 12:45:00,52.39,52.4,52.29,52.4,15000.0,45.4792,45.4879,45.3924,45.4879,15000.0
2013-06-04 12:50:00,52.4,52.46,52.35,52.4,14300.0,45.4879,45.54,45.4445,45.4879,14300.0
2013-06-04 12:55:00,52.4,52.42,52.23,52.36,16900.0,45.4879,45.5053,45.3403,45.4532,16900.0
2013-06-04 13:00:00,52.35,52.48,52.32,52.47,17700.0,45.4445,45.5574,45.4185,45.5487,17700.0
2013-06-04 13:05:00,52.47,52.48,52.29,52.36,19200.0,45.5487,45.5574,45.3924,45.4532,19200.0
2013-06-04 13:10:00,52.33,52.38,52.27,52.35,16300.0,45.4271,45.4705,45.3751,45.4445,16300.0
2013-06-04 13:15:00,52.38,52.42,52.3,52.39,11100.0,45.4705,45.5053,45.4011,45.4792,11100.0
2013-06-04 13:20:00,52.38,52.38,52.25,52.33,16600.0,45.4705,45.4705,45.3577,45.4271,16600.0
2013-06-04 13:25:00,52.33,52.39,52.12,52.17,30700.0,45.4271,45.4792,45.2448,45.2882,30700.0
2013-06-04 13:30:00,52.17,52.27,52.15,52.27,29600.0,45.2882,45.3751,45.2709,45.3751,29600.0
2013-06-04 13:35:00,52.27,52.27,52.03,52.14,48600.0,45.3751,45.3751,45.1667,45.2622,48600.0
2013-06-04 13:40:00,52.13,52.23,52.13,52.17,34300.0,45.2535,45.3403,45.2535,45.2882,34300.0
2013-06-04 13:45:00,52.17,52.18,51.92,51.98,70300.0,45.2882,45.2969,45.0712,45.1233,70300.0
2013-06-04 13:50:00,51.97,52.01,51.97,52.0,56600.0,45.1146,45.1494,45.1146,45.1407,56600.0
2013-06-04 13:55:00,52.0,52.03,51.85,51.99,96700.0,45.1407,45.1667,45.0105,45.132,96700.0
2013-06-04 14:00:00,51.99,52.01,51.9,51.96,57500.0,45.132,45.1494,45.0539,45.106,57500.0
2013-06-04 14:05:00,51.95,52.0,51.94,51.99,17600.0,45.0973,45.1407,45.0886,45.132,17600.0
2013-06-04 14:10:00,51.99,52.01,51.96,51.98,53800.0,45.132,45.1494,45.106,45.1233,53800.0
2013-06-04 14:15:00,51.98,52.01,51.95,51.98,38700.0,45.1233,45.1494,45.0973,45.1233,38700.0
2013-06-04 14:20:00,51.99,52.06,51.98,51.99,70300.0,45.132,45.1928,45.1233,45.132,70300.0
2013-06-04 14:25:00,51.98,52.05,51.98,52.0,18100.0,45.1233,45.1841,45.1233,45.1407,18100.0
2013-06-04 14:30:00,51.98,52.04,51.97,52.01,26000.0,45.1233,45.1754,45.1146,45.1494,26000.0
2013-06-04 14:35:00,52.01,52.01,51.93,51.93,23800.0,45.1494,45.1494,45.0799,45.0799,23800.0
2013-06-04 14:40:00,51.95,52.02,51.89,51.9,36500.0,45.0973,45.158,45.0452,45.0539,36500.0
2013-06-04 14:45:00,51.9,52.02,51.89,51.98,36700.0,45.0539,45.158,45.0452,45.1233,36700.0
2013-06-04 14:50:00,51.98,52.04,51.84,51.91,42200.0,45.1233,45.1754,45.0018,45.0625,42200.0
2013-06-04 14:55:00,51.91,51.93,51.73,51.82,36800.0,45.0625,45.0799,44.9063,44.9844,36800.0
2013-06-04 15:00:00,51.83,52.05,51.83,52.01,57000.0,44.9931,45.1841,44.9931,45.1494,57000.0
2013-06-04 15:05:00,52.01,52.11,51.97,52.05,64900.0,45.1494,45.2362,45.1146,45.1841,64900.0
2013-06-04 15:10:00,52.05,52.08,51.8,51.81,50800.0,45.1841,45.2101,44.9671,44.9757,50800.0
2013-06-04 15:15:00,51.82,52.02,51.81,52.02,50100.0,44.9844,45.158,44.9757,45.158,50100.0
2013-06-04 15:20:00,52.02,52.02,51.95,51.96,52700.0,45.158,45.158,45.0973,45.106,52700.0
2013-06-04 15:25:00,51.95,52.0,51.91,51.98,76700.0,45.0973,45.1407,45.0625,45.1233,76700.0
2013-06-04 15:30:00,51.98,52.14,51.97,52.13,76200.0,45.1233,45.2622,45.1146,45.2535,76200.0
2013-06-04 15:35:00,52.14,52.2,52.1,52.16,100700.0,45.2622,45.3143,45.2275,45.2796,100700.0
2013-06-04 15:40:00,52.16,52.22,52.09,52.2,62300.0,45.2796,45.3317,45.2188,45.3143,62300.0
2013-06-04 15:45:00,52.2,52.21,52.05,52.12,96600.0,45.3143,45.323,45.1841,45.2448,96600.0
2013-06-04 15:50:00,52.13,52.17,52.01,52.12,105800.0,45.2535,45.2882,45.1494,45.2448,105800.0
2013-06-04 15:55:00,52.13,52.19,52.05,52.11,181300.0,45.2535,45.3056,45.1841,45.2362,181300.0
2013-06-05 09:30:00,51.88,52.0,51.7,51.8,12300.0,45.0365,45.1407,44.8802,44.9671,12300.0
2013-06-05 09:35:00,51.8,51.9,51.75,51.9,11500.0,44.9671,45.0539,44.9237,45.0539,11500.0
2013-06-05 09:40:00,51.88,52.11,51.82,52.11,9400.0,45.0365,45.2362,44.9844,45.2362,9400.0
2013-06-05 09:45:00,52.12,52.2,51.96,51.96,21300.0,45.2448,45.3143,45.106,45.106,21300.0
2013-06-05 09:50:00,51.96,52.06,51.85,52.06,18100.0,45.106,45.1928,45.0105,45.1928,18100.0
2013-06-05 09:55:00,52.07,52.07,51.93,52.06,28200.0,45.2014,45.2014,45.0799,45.1928,28200.0
2013-06-05 10:00:00,52.0,52.12,51.94,52.02,10600.0,45.1407,45.2448,45.0886,45.158,10600.0
2013-06-05 10:05:00,52.01,52.17,51.91,51.96,25600.0,45.1494,45.2882,45.0625,45.106,25600.0
2013-06-05 10:10:00,51.98,51.99,51.87,51.91,11400.0,45.1233,45.132,45.0278,45.0625,11400.0
2013-06-05 10:15:00,51.89,51.98,51.86,51.89,13800.0,45.0452,45.1233,45.0191,45.0452,13800.0
2013-06-05 10:20:00,51.88,51.97,51.87,51.91,45600.0,45.0365,45.1146,45.0278,45.0625,45600.0
2013-06-05 10:25:00,51.91,52.01,51.88,52.01,8300.0,45.0625,45.1494,45.0365,45.1494,8300.0
2013-06-05 10:30:00,51.96,52.0,51.91,51.95,12800.0,45.106,45.1407,45.0625,45.0973,12800.0
2013-06-05 10:35:00,51.94,52.05,51.9,51.95,17600.0,45.0886,45.1841,45.0539,45.0973,17600.0
2013-06-05 10:40:00,51.93,51.98,51.79,51.86,36900.0,45.0799,45.1233,44.9584,45.0191,36900.0
2013-06-05 10:45:00,51.86,51.87,51.72,51.75,41600.0,45.0191,45.0278,44.8976,44.9237,41600.0
2013-06-05 10:50:00,51.75,51.77,51.62,51.74,52200.0,44.9237,44.941,44.8108,44.915,52200.0
2013-06-05 10:55:00,51.75,51.79,51.72,51.73,11200.0,44.9237,44.9584,44.8976,44.9063,11200.0
2013-06-05 11:00:00,51.73,51.74,51.67,51.69,19600.0,44.9063,44.915,44.8542,44.8716,19600.0
2013-06-05 11:05:00,51.66,51.71,51.57,51.69,18800.0,44.8455,44.8889,44.7674,44.8716,18800.0
2013-06-05 11:10:00,51.68,51.78,51.64,51.72,17300.0,44.8629,44.9497,44.8282,44.8976,17300.0
2013-06-05 11:15:00,51.73,51.76,51.61,51.66,21000.0,44.9063,44.9323,44.8021,44.8455,21000.0
2013-06-05 11:20:00,51.67,51.69,51.59,51.67,15400.0,44.8542,44.8716,44.7848,44.8542,15400.0
2013-06-05 11:25:00,51.67,51.75,51.66,51.67,35000.0,44.8542,44.9237,44.8455,44.8542,35000.0
2013-06-05 11:30:00,51.66,51.75,51.62,51.65,17800.0,44.8455,44.9237,44.8108,44.8368,17800.0
2013-06-05 11:35:00,51.64,51.83,51.62,51.81,64400.0,44.8282,44.9931,44.8108,44.9757,64400.0
2013-06-05 11:40:00,51.8,51.8,51.7,51.73,8500.0,44.9671,44.9671,44.8802,44.9063,8500.0
2013-06-05 11:45:00,51.74,51.77,51.7,51.76,14000.0,44.915,44.941,44.8802,44.9323,14000.0
2013-06-05 11:50:00,51.75,51.78,51.72,51.73,7200.0,44.9237,44.9497,44.8976,44.9063,7200.0
2013-06-05 11:55:00,51.72,51.72,51.6,51.61,36200.0,44.8976,44.8976,44.7934,44.8021,36200.0
2013-06-05 12:00:00,51.66,51.77,51.6,51.75,40200.0,44.8455,44.941,44.7934,44.9237,40200.0
2013-06-05 12:05:00,51.72,51.81,51.68,51.8,26800.0,44.8976,44.9757,44.8629,44.9671,26800.0
2013-06-05 12:10:00,51.8,51.83,51.7,51.78,29800.0,44.9671,44.9931,44.8802,44.9497,29800.0
2013-06-05 12:15:00,51.76,51.87,51.72,51.8,18600.0,44.9323,45.0278,44.8976,44.9671,18600.0
2013-06-05 12:20:00,51.81,51.89,51.8,51.83,24600.0,44.9757,45.0452,44.9671,44.9931,24600.0
2013-06-05 12:25:00,51.84,52.39,51.83,52.35,94800.0,45.0018,45.4792,44.9931,45.4445,94800.0
2013-06-05 12:30:00,52.36,53.27,52.35,52.65,343300.0,45.4532,46.2431,45.4445,45.7049,343300.0
2013-06-05 12:35:00,52.65,52.76,52.17,52.24,109500.0,45.7049,45.8004,45.2882,45.349,109500.0
2013-06-05 12:40:00,52.19,52.51,52.17,52.24,114000.0,45.3056,45.5834,45.2882,45.349,114000.0
2013-06-05 12:45:00,52.24,52.28,52.0,52.05,55200.0,45.349,45.3837,45.1407,45.1841,55200.0
2013-06-05 12:50:00,52.05,52.05,51.91,52.0,53800.0,45.1841,45.1841,45.0625,45.1407,53800.0
2013-06-05 12:55:00,52.01,52.06,51.94,51.99,26600.0,45.1494,45.1928,45.0886,45.132,26600.0
2013-06-05 13:00:00,52.0,52.05,51.93,51.97,70000.0,45.1407,45.1841,45.0799,45.1146,70000.0
2013-06-05 13:05:00,51.96,52.02,51.91,52.0,32600.0,45.106,45.158,45.0625,45.1407,32600.0
2013-06-05 13:10:00,52.0,52.07,52.0,52.05,69700.0,45.1407,45.2014,45.1407,45.1841,69700.0
2013-06-05 13:15:00,52.06,52.2,52.06,52.18,25200.0,45.1928,45.3143,45.1928,45.2969,25200.0
2013-06-05 13:20:00,52.18,52.28,52.13,52.28,27400.0,45.2969,45.3837,45.2535,45.3837,27400.0
2013-06-05 13:25:00,52.28,52.33,52.14,52.17,30900.0,45.3837,45.4271,45.2622,45.2882,30900.0
2013-06-05 13:30:00,52.19,52.19,52.04,52.05,47300.0,45.3056,45.3056,45.1754,45.1841,47300.0
2013-06-05 13:35:00,52.05,52.15,52.05,52.15,16900.0,45.1841,45.2709,45.1841,45.2709,16900.0
2013-06-05 13:40:00,52.15,52.16,52.0,52.07,51700.0,45.2709,45.2796,45.1407,45.2014,51700.0
2013-06-05 13:45:00,52.08,52.08,52.02,52.06,12800.0,45.2101,45.2101,45.158,45.1928,12800.0
2013-06-05 13:50:00,52.06,52.12,52.03,52.04,32400.0,45.1928,45.2448,45.1667,45.1754,32400.0
2013-06-05 13:55:00,52.02,52.02,51.96,52.01,25600.0,45.158,45.158,45.106,45.1494,25600.0
2013-06-05 14:00:00,52.01,52.06,51.98,52.01,33800.0,45.1494,45.1928,45.1233,45.1494,33800.0
2013-06-05 14:05:00,52.01,52.09,51.99,52.06,8000.0,45.1494,45.2188,45.132,45.1928,8000.0
2013-06-05 14:10:00,52.05,52.05,52.0,52.01,15700.0,45.1841,45.1841,45.1407,45.1494,15700.0
2013-06-05 14:15:00,52.0,52.05,51.99,52.05,10300.0,45.1407,45.1841,45.132,45.1841,10300.0
2013-06-05 14:20:00,52.06,52.06,51.99,51.99,16000.0,45.1928,45.1928,45.132,45.132,16000.0
2013-06-05 14:25:00,51.99,52.0,51.9,51.92,17900.0,45.132,45.1407,45.0539,45.0712,17900.0
2013-06-05 14:30:00,51.93,51.93,51.8,51.87,37700.0,45.0799,45.0799,44.9671,45.0278,37700.0
2013-06-05 14:35:00,51.88,52.01,51.88,52.0,17400.0,45.0365,45.1494,45.0365,45.1407,17400.0
2013-06-05 14:40:00,52.0,52.05,51.94,52.03,25400.0,45.1407,45.1841,45.0886,45.1667,25400.0
2013-06-05 14:45:00,52.02,52.03,51.96,52.03,13000.0,45.158,45.1667,45.106,45.1667,13000.0
2013-06-05 14:50:00,52.04,52.1,52.01,52.05,48000.0,45.1754,45.2275,45.1494,45.1841,48000.0
2013-06-05 14:55:00,52.05,52.13,52.03,52.09,35500.0,45.1841,45.2535,45.1667,45.2188,35500.0
2013-06-05 15:00:00,52.09,52.09,52.02,52.02,34600.0,45.2188,45.2188,45.158,45.158,34600.0
2013-06-05 15:05:00,52.03,52.12,52.01,52.01,25600.0,45.1667,45.2448,45.1494,45.1494,25600.0
2013-06-05 15:10:00,52.01,52.16,52.01,52.15,19400.0,45.1494,45.2796,45.1494,45.2709,19400.0
2013-06-05 15:15:00,52.15,52.22,52.1,52.21,31900.0,45.2709,45.3317,45.2275,45.323,31900.0
2013-06-05 15:20:00,52.21,52.27,52.16,52.22,66900.0,45.323,45.3751,45.2796,45.3317,66900.0
2013-06-05 15:25:00,52.22,52.39,52.21,52.37,29400.0,45.3317,45.4792,45.323,45.4619,29400.0
2013-06-05 15:30:00,52.36,52.37,51.88,52.05,197100.0,45.4532,45.4619,45.0365,45.1841,197100.0
2013-06-05 15:35:00,52.06,52.26,52.05,52.14,70900.0,45.1928,45.3664,45.1841,45.2622,70900.0
2013-06-05 15:40:00,52.12,52.12,52.03,52.06,44000.0,45.2448,45.2448,45.1667,45.1928,44000.0
2013-06-05 15:45:00,52.06,52.18,52.05,52.12,33600.0,45.1928,45.2969,45.1841,45.2448,33600.0
2013-06-05 15:50:00,52.12,52.12,51.98,51.98,110300.0,45.2448,45.2448,45.1233,45.1233,110300.0
2013-06-05 15:55:00,51.99,52.11,51.83,51.95,134400.0,45.132,45.2362,44.9931,45.0973,134400.0
2013-06-06 09:30:00,52.19,52.45,52.06,52.1,133800.0,45.3056,45.5313,45.1928,45.2275,133800.0
2013-06-06 09:35:00,52.09,52.15,51.97,52.13,34100.0,45.2188,45.2709,45.1146,45.2535,34100.0
2013-06-06 09:40:00,52.14,52.14,52.01,52.03,26100.0,45.2622,45.2622,45.1494,45.1667,26100.0
2013-06-06 09:45:00,52.01,52.13,51.9,52.0,44300.0,45.1494,45.2535,45.0539,45.1407,44300.0
2013-06-06 09:50:00,52.0,52.01,51.55,51.55,22600.0,45.1407,45.1494,44.75,44.75,22600.0
2013-06-06 09:55:00,51.54,51.55,51.23,51.44,96400.0,44.7414,44.75,44.4722,44.6545,96400.0
2013-06-06 10:00:00,51.46,51.5,51.27,51.27,37500.0,44.6719,44.7066,44.507,44.507,37500.0
2013-06-06 10:05:00,51.27,51.27,50.86,50.94,115800.0,44.507,44.507,44.1511,44.2205,115800.0
2013-06-06 10:10:00,50.93,51.07,50.74,51.06,82800.0,44.2118,44.3334,44.0469,44.3247,82800.0
2013-06-06 10:15:00,51.04,51.12,50.96,51.0,72200.0,44.3073,44.3768,44.2379,44.2726,72200.0
2013-06-06 10:20:00,51.01,51.19,50.95,50.99,54300.0,44.2813,44.4375,44.2292,44.2639,54300.0
2013-06-06 10:25:00,50.99,51.03,50.88,50.9,85600.0,44.2639,44.2986,44.1684,44.1858,85600.0
2013-06-06 10:30:00,50.88,51.24,50.87,51.09,62100.0,44.1684,44.4809,44.1597,44.3507,62100.0
2013-06-06 10:35:00,51.09,51.41,51.08,51.34,63800.0,44.3507,44.6285,44.342,44.5677,63800.0
2013-06-06 10:40:00,51.35,51.44,51.27,51.37,15600.0,44.5764,44.6545,44.507,44.5938,15600.0
2013-06-06 10:45:00,51.42,51.51,51.37,51.51,16600.0,44.6372,44.7153,44.5938,44.7153,16600.0
2013-06-06 10:50:00,51.51,51.58,51.38,51.39,15200.0,44.7153,44.7761,44.6025,44.6111,15200.0
2013-06-06 10:55:00,51.39,51.45,51.31,51.45,16300.0,44.6111,44.6632,44.5417,44.6632,16300.0
2013-06-06 11:00:00,51.43,51.43,51.21,51.29,17200.0,44.6459,44.6459,44.4549,44.5243,17200.0
2013-06-06 11:05:00,51.27,51.3,51.24,51.26,5800.0,44.507,44.533,44.4809,44.4983,5800.0
2013-06-06 11:10:00,51.24,51.35,51.24,51.27,9300.0,44.4809,44.5764,44.4809,44.507,9300.0
2013-06-06 11:15:00,51.28,51.35,51.28,51.33,7700.0,44.5156,44.5764,44.5156,44.5591,7700.0
2013-06-06 11:20:00,51.33,51.35,51.26,51.29,9100.0,44.5591,44.5764,44.4983,44.5243,9100.0
2013-06-06 11:25:00,51.29,51.34,51.27,51.34,7100.0,44.5243,44.5677,44.507,44.5677,7100.0
2013-06-06 11:30:00,51.34,51.45,51.34,51.42,14200.0,44.5677,44.6632,44.5677,44.6372,14200.0
2013-06-06 11:35:00,51.43,51.51,51.4,51.5,12800.0,44.6459,44.7153,44.6198,44.7066,12800.0
2013-06-06 11:40:00,51.51,51.69,51.5,51.69,23100.0,44.7153,44.8716,44.7066,44.8716,23100.0
2013-06-06 11:45:00,51.69,51.69,51.59,51.64,10900.0,44.8716,44.8716,44.7848,44.8282,10900.0
2013-06-06 11:50:00,51.64,51.77,51.57,51.73,32300.0,44.8282,44.941,44.7674,44.9063,32300.0
2013-06-06 11:55:00,51.72,51.72,51.48,51.56,34600.0,44.8976,44.8976,44.6893,44.7587,34600.0
2013-06-06 12:00:00,51.53,51.56,51.48,51.53,15800.0,44.7327,44.7587,44.6893,44.7327,15800.0
2013-06-06 12:05:00,51.5,51.5,51.28,51.35,36500.0,44.7066,44.7066,44.5156,44.5764,36500.0
2013-06-06 12:10:00,51.32,51.4,51.3,51.39,11700.0,44.5504,44.6198,44.533,44.6111,11700.0
2013-06-06 12:15:00,51.37,51.47,51.33,51.4,16100.0,44.5938,44.6806,44.5591,44.6198,16100.0
2013-06-06 12:20:00,51.4,51.44,51.27,51.3,8500.0,44.6198,44.6545,44.507,44.533,8500.0
2013-06-06 12:25:00,51.26,51.33,51.2,51.3,27400.0,44.4983,44.5591,44.4462,44.533,27400.0
2013-06-06 12:30:00,51.34,51.38,51.25,51.38,11200.0,44.5677,44.6025,44.4896,44.6025,11200.0
2013-06-06 12:35:00,51.38,51.52,51.38,51.49,16200.0,44.6025,44.724,44.6025,44.6979,16200.0
2013-06-06 12:40:00,51.48,51.48,51.38,51.39,17200.0,44.6893,44.6893,44.6025,44.6111,17200.0
2013-06-06 12:45:00,51.38,51.38,51.21,51.24,24300.0,44.6025,44.6025,44.4549,44.4809,24300.0
2013-06-06 12:50:00,51.24,51.28,51.19,51.28,33600.0,44.4809,44.5156,44.4375,44.5156,33600.0
2013-06-06 12:55:00,51.28,51.35,51.22,51.35,17100.0,44.5156,44.5764,44.4636,44.5764,17100.0
2013-06-06 13:00:00,51.35,51.56,51.35,51.56,37100.0,44.5764,44.7587,44.5764,44.7587,37100.0
2013-06-06 13:05:00,51.56,51.72,51.55,51.67,11900.0,44.7587,44.8976,44.75,44.8542,11900.0
2013-06-06 13:10:00,51.71,51.78,51.66,51.75,24900.0,44.8889,44.9497,44.8455,44.9237,24900.0
2013-06-06 13:15:00,51.75,51.78,51.7,51.74,26100.0,44.9237,44.9497,44.8802,44.915,26100.0
2013-06-06 13:20:00,51.72,51.72,51.59,51.6,6200.0,44.8976,44.8976,44.7848,44.7934,6200.0
2013-06-06 13:25:00,51.63,51.65,51.58,51.62,5000.0,44.8195,44.8368,44.7761,44.8108,5000.0
2013-06-06 13:30:00,51.65,51.65,51.59,51.6,7100.0,44.8368,44.8368,44.7848,44.7934,7100.0
2013-06-06 13:35:00,51.59,51.65,51.44,51.6,17300.0,44.7848,44.8368,44.6545,44.7934,17300.0
2013-06-06 13:40:00,51.6,51.61,51.51,51.6,6800.0,44.7934,44.8021,44.7153,44.7934,6800.0
2013-06-06 13:45:00,51.58,51.72,51.58,51.72,9100.0,44.7761,44.8976,44.7761,44.8976,9100.0
2013-06-06 13:50:00,51.71,51.74,51.63,51.74,12300.0,44.8889,44.915,44.8195,44.915,12300.0
2013-06-06 13:55:00,51.75,51.75,51.65,51.74,5100.0,44.9237,44.9237,44.8368,44.915,5100.0
2013-06-06 14:00:00,51.72,51.74,51.59,51.61,5900.0,44.8976,44.915,44.7848,44.8021,5900.0
2013-06-06 14:05:00,51.62,51.67,51.56,51.6,15700.0,44.8108,44.8542,44.7587,44.7934,15700.0
2013-06-06 14:10:00,51.62,51.75,51.62,51.69,4900.0,44.8108,44.9237,44.8108,44.8716,4900.0
2013-06-06 14:15:00,51.7,51.72,51.62,51.69,9800.0,44.8802,44.8976,44.8108,44.8716,9800.0
2013-06-06 14:20:00,51.68,51.86,51.67,51.86,7800.0,44.8629,45.0191,44.8542,45.0191,7800.0
2013-06-06 14:25:00,51.86,51.96,51.85,51.96,12900.0,45.0191,45.106,45.0105,45.106,12900.0
2013-06-06 14:30:00,51.96,52.0,51.85,51.85,14900.0,45.106,45.1407,45.0105,45.0105,14900.0
2013-06-06 14:35:00,51.84,51.9,51.8,51.84,7300.0,45.0018,45.0539,44.9671,45.0018,7300.0
2013-06-06 14:40:00,51.85,51.91,51.85,51.89,9100.0,45.0105,45.0625,45.0105,45.0452,9100.0
2013-06-06 14:45:00,51.88,52.06,51.88,52.06,10800.0,45.0365,45.1928,45.0365,45.1928,10800.0
2013-06-06 14:50:00,52.04,52.13,52.01,52.02,16800.0,45.1754,45.2535,45.1494,45.158,16800.0
2013-06-06 14:55:00,52.02,52.06,51.91,52.0,11900.0,45.158,45.1928,45.0625,45.1407,11900.0
2013-06-06 15:00:00,52.01,52.07,52.0,52.05,38800.0,45.1494,45.2014,45.1407,45.1841,38800.0
2013-06-06 15:05:00,52.07,52.25,52.06,52.2,52100.0,45.2014,45.3577,45.1928,45.3143,52100.0
2013-06-06 15:10:00,52.2,52.26,52.04,52.07,25000.0,45.3143,45.3664,45.1754,45.2014,25000.0
2013-06-06 15:15:00,52.06,52.25,52.06,52.18,19700.0,45.1928,45.3577,45.1928,45.2969,19700.0
2013-06-06 15:20:00,52.18,52.23,52.06,52.22,19700.0,45.2969,45.3403,45.1928,45.3317,19700.0
2013-06-06 15:25:00,52.23,52.26,52.16,52.24,21800.0,45.3403,45.3664,45.2796,45.349,21800.0
2013-06-06 15:30:00,52.25,52.35,52.23,52.28,22100.0,45.3577,45.4445,45.3403,45.3837,22100.0
2013-06-06 15:35:00,52.28,52.37,52.28,52.3,19500.0,45.3837,45.4619,45.3837,45.4011,19500.0
2013-06-06 15:40:00,52.31,52.37,52.27,52.35,39000.0,45.4098,45.4619,45.3751,45.4445,39000.0
2013-06-06 15:45:00,52.36,52.46,52.33,52.44,55200.0,45.4532,45.54,45.4271,45.5226,55200.0
2013-06-06 15:50:00,52.43,52.49,52.41,52.44,48400.0,45.514,45.566,45.4966,45.5226,48400.0
2013-06-06 15:55:00,52.45,52.48,52.26,52.35,190700.0,45.5313,45.5574,45.3664,45.4445,190700.0
2013-06-07 09:30:00,52.52,53.06,52.52,52.95,73600.0,45.5921,46.0608,45.5921,45.9654,73600.0
2013-06-07 09:35:00,52.89,52.97,52.89,52.95,60600.0,45.9133,45.9827,45.9133,45.9654,60600.0
2013-06-07 09:40:00,52.94,52.95,52.89,52.9,24800.0,45.9567,45.9654,45.9133,45.922,24800.0
2013-06-07 09:45:00,52.9,53.08,52.9,53.04,91300.0,45.922,46.0782,45.922,46.0435,91300.0
2013-06-07 09:50:00,53.03,53.08,52.94,53.0,55400.0,46.0348,46.0782,45.9567,46.0088,55400.0
2013-06-07 09:55:00,52.99,53.05,52.95,52.99,74600.0,46.0001,46.0522,45.9654,46.0001,74600.0
2013-06-07 10:00:00,53.0,53.09,52.98,53.06,38300.0,46.0088,46.0869,45.9914,46.0608,38300.0
2013-06-07 10:05:00,53.06,53.24,53.06,53.13,45600.0,46.0608,46.2171,46.0608,46.1216,45600.0
2013-06-07 10:10:00,53.14,53.25,53.14,53.25,19500.0,46.1303,46.2258,46.1303,46.2258,19500.0
2013-06-07 10:15:00,53.25,53.32,53.12,53.17,24700.0,46.2258,46.2866,46.1129,46.1563,24700.0
2013-06-07 10:20:00,53.17,53.25,53.17,53.25,13400.0,46.1563,46.2258,46.1563,46.2258,13400.0
2013-06-07 10:25:00,53.25,53.25,53.19,53.23,49900.0,46.2258,46.2258,46.1737,46.2084,49900.0
2013-06-07 10:30:00,53.23,53.25,53.19,53.25,40600.0,46.2084,46.2258,46.1737,46.2258,40600.0
2013-06-07 10:35:00,53.25,53.25,53.19,53.23,25200.0,46.2258,46.2258,46.1737,46.2084,25200.0
2013-06-07 10:40:00,53.24,53.32,53.23,53.32,41700.0,46.2171,46.2866,46.2084,46.2866,41700.0
2013-06-07 10:45:00,53.31,53.36,53.3,53.35,48700.0,46.2779,46.3213,46.2692,46.3126,48700.0
2013-06-07 10:50:00,53.36,53.42,53.35,53.4,23400.0,46.3213,46.3734,46.3126,46.356,23400.0
2013-06-07 10:55:00,53.4,53.48,53.4,53.44,35000.0,46.356,46.4254,46.356,46.3907,35000.0
2013-06-07 11:00:00,53.46,53.49,53.43,53.46,38200.0,46.4081,46.4341,46.382,46.4081,38200.0
2013-06-07 11:05:00,53.46,53.48,53.4,53.43,44500.0,46.4081,46.4254,46.356,46.382,44500.0
2013-06-07 11:10:00,53.44,53.44,53.4,53.4,17400.0,46.3907,46.3907,46.356,46.356,17400.0
2013-06-07 11:15:00,53.4,53.46,53.4,53.46,30900.0,46.356,46.4081,46.356,46.4081,30900.0
2013-06-07 11:20:00,53.45,53.47,53.39,53.41,49400.0,46.3994,46.4168,46.3473,46.3647,49400.0
2013-06-07 11:25:00,53.41,53.43,53.31,53.39,71600.0,46.3647,46.382,46.2779,46.3473,71600.0
2013-06-07 11:30:00,53.38,53.42,53.31,53.31,23700.0,46.3386,46.3734,46.2779,46.2779,23700.0
2013-06-07 11:35:00,53.3,53.35,53.3,53.34,26300.0,46.2692,46.3126,46.2692,46.3039,26300.0
2013-06-07 11:40:00,53.34,53.4,53.31,53.37,19400.0,46.3039,46.356,46.2779,46.33,19400.0
2013-06-07 11:45:00,53.37,53.41,53.33,53.38,49600.0,46.33,46.3647,46.2952,46.3386,49600.0
2013-06-07 11:50:00,53.38,53.45,53.38,53.44,22800.0,46.3386,46.3994,46.3386,46.3907,22800.0
2013-06-07 11:55:00,53.44,53.49,53.39,53.46,35700.0,46.3907,46.4341,46.3473,46.4081,35700.0
2013-06-07 12:00:00,53.45,53.45,53.25,53.27,17000.0,46.3994,46.3994,46.2258,46.2431,17000.0
2013-06-07 12:05:00,53.27,53.35,53.27,53.34,16100.0,46.2431,46.3126,46.2431,46.3039,16100.0
2013-06-07 12:10:00,53.34,53.37,53.3,53.37,13200.0,46.3039,46.33,46.2692,46.33,13200.0
2013-06-07 12:15:00,53.37,53.41,53.34,53.41,7300.0,46.33,46.3647,46.3039,46.3647,7300.0
2013-06-07 12:20:00,53.39,53.41,53.39,53.41,12500.0,46.3473,46.3647,46.3473,46.3647,12500.0
2013-06-07 12:25:00,53.41,53.41,53.3,53.36,17900.0,46.3647,46.3647,46.2692,46.3213,17900.0
2013-06-07 12:30:00,53.35,53.4,53.34,53.34,7900.0,46.3126,46.356,46.3039,46.3039,7900.0
2013-06-07 12:35:00,53.34,53.34,53.3,53.3,8300.0,46.3039,46.3039,46.2692,46.2692,8300.0
2013-06-07 12:40:00,53.3,53.3,53.25,53.25,15200.0,46.2692,46.2692,46.2258,46.2258,15200.0
2013-06-07 12:45:00,53.24,53.24,53.19,53.2,19200.0,46.2171,46.2171,46.1737,46.1824,19200.0
2013-06-07 12:50:00,53.2,53.29,53.19,53.28,8800.0,46.1824,46.2605,46.1737,46.2518,8800.0
2013-06-07 12:55:00,53.27,53.3,53.25,53.29,4100.0,46.2431,46.2692,46.2258,46.2605,4100.0
2013-06-07 13:00:00,53.28,53.33,53.28,53.3,8500.0,46.2518,46.2952,46.2518,46.2692,8500.0
2013-06-07 13:05:00,53.3,53.3,53.27,53.27,9900.0,46.2692,46.2692,46.2431,46.2431,9900.0
2013-06-07 13:10:00,53.27,53.31,53.26,53.3,10200.0,46.2431,46.2779,46.2345,46.2692,10200.0
2013-06-07 13:15:00,53.31,53.31,53.27,53.27,15700.0,46.2779,46.2779,46.2431,46.2431,15700.0
2013-06-07 13:20:00,53.26,53.27,53.24,53.24,11200.0,46.2345,46.2431,46.2171,46.2171,11200.0
2013-06-07 13:25:00,53.24,53.25,53.2,53.24,12300.0,46.2171,46.2258,46.1824,46.2171,12300.0
2013-06-07 13:30:00,53.25,53.26,53.18,53.22,15700.0,46.2258,46.2345,46.165,46.1997,15700.0
2013-06-07 13:35:00,53.21,53.25,53.21,53.22,5900.0,46.1911,46.2258,46.1911,46.1997,5900.0
2013-06-07 13:40:00,53.23,53.23,53.19,53.21,18100.0,46.2084,46.2084,46.1737,46.1911,18100.0
2013-06-07 13:45:00,53.21,53.27,53.2,53.26,14000.0,46.1911,46.2431,46.1824,46.2345,14000.0
2013-06-07 13:50:00,53.26,53.34,53.26,53.34,7800.0,46.2345,46.3039,46.2345,46.3039,7800.0
2013-06-07 13:55:00,53.36,53.37,53.27,53.27,6800.0,46.3213,46.33,46.2431,46.2431,6800.0
2013-06-07 14:00:00,53.27,53.28,53.2,53.2,38700.0,46.2431,46.2518,46.1824,46.1824,38700.0
2013-06-07 14:05:00,53.2,53.21,53.18,53.2,13800.0,46.1824,46.1911,46.165,46.1824,13800.0
2013-06-07 14:10:00,53.19,53.2,53.07,53.12,24600.0,46.1737,46.1824,46.0695,46.1129,24600.0
2013-06-07 14:15:00,53.11,53.14,53.02,53.07,26300.0,46.1043,46.1303,46.0261,46.0695,26300.0
2013-06-07 14:20:00,53.07,53.07,52.95,52.99,30100.0,46.0695,46.0695,45.9654,46.0001,30100.0
2013-06-07 14:25:00,53.0,53.01,52.97,52.99,21500.0,46.0088,46.0174,45.9827,46.0001,21500.0
2013-06-07 14:30:00,52.99,53.01,52.94,52.97,19000.0,46.0001,46.0174,45.9567,45.9827,19000.0
2013-06-07 14:35:00,52.97,53.06,52.96,52.98,21300.0,45.9827,46.0608,45.974,45.9914,21300.0
2013-06-07 14:40:00,52.98,53.01,52.95,52.99,47900.0,45.9914,46.0174,45.9654,46.0001,47900.0
2013-06-07 14:45:00,52.99,53.1,52.94,53.1,23400.0,46.0001,46.0956,45.9567,46.0956,23400.0
2013-06-07 14:50:00,53.1,53.15,53.07,53.12,19800.0,46.0956,46.139,46.0695,46.1129,19800.0
2013-06-07 14:55:00,53.12,53.2,53.12,53.13,27100.0,46.1129,46.1824,46.1129,46.1216,27100.0
2013-06-07 15:00:00,53.13,53.15,53.1,53.11,19300.0,46.1216,46.139,46.0956,46.1043,19300.0
2013-06-07 15:05:00,53.1,53.19,53.06,53.19,41100.0,46.0956,46.1737,46.0608,46.1737,41100.0
2013-06-07 15:10:00,53.18,53.27,53.17,53.23,40700.0,46.165,46.2431,46.1563,46.2084,40700.0
2013-06-07 15:15:00,53.24,53.34,53.23,53.32,24200.0,46.2171,46.3039,46.2084,46.2866,24200.0
2013-06-07 15:20:00,53.33,53.33,53.26,53.27,69000.0,46.2952,46.2952,46.2345,46.2431,69000.0
2013-06-07 15:25:00,53.26,53.32,53.24,53.31,33100.0,46.2345,46.2866,46.2171,46.2779,33100.0
2013-06-07 15:30:00,53.32,53.35,53.29,53.3,31700.0,46.2866,46.3126,46.2605,46.2692,31700.0
2013-06-07 15:35:00,53.3,53.32,53.22,53.23,47500.0,46.2692,46.2866,46.1997,46.2084,47500.0
2013-06-07 15:40:00,53.23,53.33,53.22,53.32,79300.0,46.2084,46.2952,46.1997,46.2866,79300.0
2013-06-07 15:45:00,53.31,53.4,53.31,53.39,61700.0,46.2779,46.356,46.2779,46.3473,61700.0
2013-06-07 15:50:00,53.38,53.4,53.25,53.3,139300.0,46.3386,46.356,46.2258,46.2692,139300.0
2013-06-07 15:55:00,53.3,53.41,53.28,53.34,162300.0,46.2692,46.3647,46.2518,46.3039,162300.0
2013-06-10 09:30:00,53.48,53.6,53.35,53.58,20600.0,46.4254,46.5296,46.3126,46.5123,20600.0
2013-06-10 09:35:00,53.53,53.62,53.41,53.41,38000.0,46.4689,46.547,46.3647,46.3647,38000.0
2013-06-10 09:40:00,53.48,53.48,53.42,53.46,900.0,46.4254,46.4254,46.3734,46.4081,900.0
2013-06-10 09:45:00,53.36,53.45,53.36,53.42,2500.0,46.3213,46.3994,46.3213,46.3734,2500.0
2013-06-10 09:50:00,53.43,53.43,53.27,53.31,6200.0,46.382,46.382,46.2431,46.2779,6200.0
2013-06-10 09:55:00,53.3,53.31,53.05,53.09,15400.0,46.2692,46.2779,46.0522,46.0869,15400.0
2013-06-10 10:00:00,53.04,53.07,53.0,53.03,10700.0,46.0435,46.0695,46.0088,46.0348,10700.0
2013-06-10 10:05:00,53.05,53.08,52.94,52.95,13300.0,46.0522,46.0782,45.9567,45.9654,13300.0
2013-06-10 10:10:00,52.95,52.97,52.91,52.93,5700.0,45.9654,45.9827,45.9306,45.948,5700.0
2013-06-10 10:15:00,52.89,52.94,52.87,52.93,8500.0,45.9133,45.9567,45.8959,45.948,8500.0
2013-06-10 10:20:00,52.93,53.05,52.93,52.99,8200.0,45.948,46.0522,45.948,46.0001,8200.0
2013-06-10 10:25:00,52.99,53.0,52.94,52.96,4300.0,46.0001,46.0088,45.9567,45.974,4300.0
2013-06-10 10:30:00,52.96,52.98,52.91,52.95,6300.0,45.974,45.9914,45.9306,45.9654,6300.0
2013-06-10 10:35:00,52.93,52.95,52.93,52.94,7000.0,45.948,45.9654,45.948,45.9567,7000.0
2013-06-10 10:40:00,52.94,53.12,52.94,52.99,22100.0,45.9567,46.1129,45.9567,46.0001,22100.0
2013-06-10 10:45:00,52.99,52.99,52.91,52.92,9900.0,46.0001,46.0001,45.9306,45.9393,9900.0
2013-06-10 10:50:00,52.93,53.0,52.92,52.92,7100.0,45.948,46.0088,45.9393,45.9393,7100.0
2013-06-10 10:55:00,52.92,52.93,52.76,52.83,37700.0,45.9393,45.948,45.8004,45.8612,37700.0
2013-06-10 11:00:00,52.84,52.85,52.81,52.84,2900.0,45.8699,45.8786,45.8438,45.8699,2900.0
2013-06-10 11:05:00,52.84,52.89,52.84,52.89,1200.0,45.8699,45.9133,45.8699,45.9133,1200.0
2013-06-10 11:10:00,52.89,52.97,52.84,52.86,14600.0,45.9133,45.9827,45.8699,45.8872,14600.0
2013-06-10 11:15:00,52.86,52.86,52.75,52.82,4300.0,45.8872,45.8872,45.7917,45.8525,4300.0
2013-06-10 11:20:00,52.81,52.87,52.8,52.85,3700.0,45.8438,45.8959,45.8351,45.8786,3700.0
2013-06-10 11:25:00,52.87,52.9,52.86,52.88,4100.0,45.8959,45.922,45.8872,45.9046,4100.0
2013-06-10 11:30:00,52.92,52.99,52.92,52.99,11200.0,45.9393,46.0001,45.9393,46.0001,11200.0
2013-06-10 11:35:00,52.99,53.1,52.99,53.06,9600.0,46.0001,46.0956,46.0001,46.0608,9600.0
2013-06-10 11:40:00,53.07,53.1,53.02,53.02,43300.0,46.0695,46.0956,46.0261,46.0261,43300.0
2013-06-10 11:45:00,53.03,53.05,52.94,52.98,8500.0,46.0348,46.0522,45.9567,45.9914,8500.0
2013-06-10 11:50:00,52.96,52.97,52.89,52.89,23900.0,45.974,45.9827,45.9133,45.9133,23900.0
2013-06-10 11:55:00,52.9,52.96,52.82,52.83,21200.0,45.922,45.974,45.8525,45.8612,21200.0
2013-06-10 12:00:00,52.83,52.85,52.76,52.81,12000.0,45.8612,45.8786,45.8004,45.8438,12000.0
2013-06-10 12:05:00,52.83,52.87,52.83,52.84,7500.0,45.8612,45.8959,45.8612,45.8699,7500.0
2013-06-10 12:10:00,52.83,52.84,52.8,52.83,3700.0,45.8612,45.8699,45.8351,45.8612,3700.0
2013-06-10 12:15:00,52.82,52.9,52.8,52.88,3100.0,45.8525,45.922,45.8351,45.9046,3100.0
2013-06-10 12:20:00,52.89,52.93,52.89,52.92,4900.0,45.9133,45.948,45.9133,45.9393,4900.0
2013-06-10 12:25:00,52.91,52.92,52.89,52.89,2000.0,45.9306,45.9393,45.9133,45.9133,2000.0
2013-06-10 12:30:00,52.88,52.89,52.82,52.82,4700.0,45.9046,45.9133,45.8525,45.8525,4700.0
2013-06-10 12:35:00,52.84,52.91,52.84,52.91,7200.0,45.8699,45.9306,45.8699,45.9306,7200.0
2013-06-10 12:40:00,52.88,52.9,52.85,52.87,12700.0,45.9046,45.922,45.8786,45.8959,12700.0
2013-06-10 12:45:00,52.86,52.87,52.85,52.87,5300.0,45.8872,45.8959,45.8786,45.8959,5300.0
2013-06-10 12:50:00,52.86,52.86,52.76,52.84,11100.0,45.8872,45.8872,45.8004,45.8699,11100.0
2013-06-10 12:55:00,52.84,52.92,52.83,52.87,40400.0,45.8699,45.9393,45.8612,45.8959,40400.0
2013-06-10 13:00:00,52.87,52.97,52.86,52.97,9500.0,45.8959,45.9827,45.8872,45.9827,9500.0
2013-06-10 13:05:00,52.96,52.96,52.89,52.93,9700.0,45.974,45.974,45.9133,45.948,9700.0
2013-06-10 13:10:00,52.93,52.93,52.88,52.89,4300.0,45.948,45.948,45.9046,45.9133,4300.0
2013-06-10 13:15:00,52.89,52.95,52.84,52.88,46200.0,45.9133,45.9654,45.8699,45.9046,46200.0
2013-06-10 13:20:00,52.89,52.92,52.85,52.85,9700.0,45.9133,45.9393,45.8786,45.8786,9700.0
2013-06-10 13:25:00,52.85,52.86,52.84,52.85,30500.0,45.8786,45.8872,45.8699,45.8786,30500.0
2013-06-10 13:30:00,52.85,52.87,52.82,52.85,23900.0,45.8786,45.8959,45.8525,45.8786,23900.0
2013-06-10 13:35:00,52.85,52.87,52.82,52.87,17200.0,45.8786,45.8959,45.8525,45.8959,17200.0
2013-06-10 13:40:00,52.87,52.89,52.84,52.84,25400.0,45.8959,45.9133,45.8699,45.8699,25400.0
2013-06-10 13:45:00,52.85,52.85,52.82,52.82,3800.0,45.8786,45.8786,45.8525,45.8525,3800.0
2013-06-10 13:50:00,52.82,52.84,52.8,52.84,5100.0,45.8525,45.8699,45.8351,45.8699,5100.0
2013-06-10 13:55:00,52.84,52.85,52.79,52.8,6200.0,45.8699,45.8786,45.8265,45.8351,6200.0
2013-06-10 14:00:00,52.8,52.85,52.79,52.84,44000.0,45.8351,45.8786,45.8265,45.8699,44000.0
2013-06-10 14:05:00,52.84,52.85,52.79,52.79,22600.0,45.8699,45.8786,45.8265,45.8265,22600.0
2013-06-10 14:10:00,52.79,52.79,52.69,52.7,15600.0,45.8265,45.8265,45.7397,45.7483,15600.0
2013-06-10 14:15:00,52.69,52.71,52.67,52.69,8700.0,45.7397,45.757,45.7223,45.7397,8700.0
2013-06-10 14:20:00,52.71,52.72,52.7,52.72,4600.0,45.757,45.7657,45.7483,45.7657,4600.0
2013-06-10 14:25:00,52.73,52.82,52.73,52.8,9900.0,45.7744,45.8525,45.7744,45.8351,9900.0
2013-06-10 14:30:00,52.81,52.85,52.8,52.82,13100.0,45.8438,45.8786,45.8351,45.8525,13100.0
2013-06-10 14:35:00,52.82,52.83,52.77,52.78,18400.0,45.8525,45.8612,45.8091,45.8178,18400.0
2013-06-10 14:40:00,52.77,52.79,52.74,52.77,4600.0,45.8091,45.8265,45.7831,45.8091,4600.0
2013-06-10 14:45:00,52.78,52.84,52.78,52.83,12500.0,45.8178,45.8699,45.8178,45.8612,12500.0
2013-06-10 14:50:00,52.83,52.84,52.81,52.83,9100.0,45.8612,45.8699,45.8438,45.8612,9100.0
2013-06-10 14:55:00,52.82,52.84,52.8,52.8,18100.0,45.8525,45.8699,45.8351,45.8351,18100.0
2013-06-10 15:00:00,52.81,52.81,52.76,52.8,7800.0,45.8438,45.8438,45.8004,45.8351,7800.0
2013-06-10 15:05:00,52.8,52.82,52.75,52.82,16300.0,45.8351,45.8525,45.7917,45.8525,16300.0
2013-06-10 15:10:00,52.82,52.82,52.78,52.79,10300.0,45.8525,45.8525,45.8178,45.8265,10300.0
2013-06-10 15:15:00,52.79,52.81,52.78,52.8,27300.0,45.8265,45.8438,45.8178,45.8351,27300.0
2013-06-10 15:20:00,52.81,52.81,52.76,52.79,24700.0,45.8438,45.8438,45.8004,45.8265,24700.0
2013-06-10 15:25:00,52.79,52.82,52.79,52.81,22100.0,45.8265,45.8525,45.8265,45.8438,22100.0
2013-06-10 15:30:00,52.81,52.81,52.79,52.8,14300.0,45.8438,45.8438,45.8265,45.8351,14300.0
2013-06-10 15:35:00,52.81,52.84,52.79,52.8,36900.0,45.8438,45.8699,45.8265,45.8351,36900.0
2013-06-10 15:40:00,52.8,52.9,52.79,52.84,81000.0,45.8351,45.922,45.8265,45.8699,81000.0
2013-06-10 15:45:00,52.83,52.83,52.74,52.74,44200.0,45.8612,45.8612,45.7831,45.7831,44200.0
2013-06-10 15:50:00,52.75,52.8,52.7,52.71,66300.0,45.7917,45.8351,45.7483,45.757,66300.0
2013-06-10 15:55:00,52.71,52.8,52.67,52.8,73400.0,45.757,45.8351,45.7223,45.8351,73400.0
2013-06-11 09:30:00,52.26,52.31,51.83,52.11,47400.0,45.3664,45.4098,44.9931,45.2362,47400.0
2013-06-11 09:35:00,52.15,52.2,51.87,52.16,22300.0,45.2709,45.3143,45.0278,45.2796,22300.0
2013-06-11 09:40:00,52.2,52.5,52.18,52.33,16000.0,45.3143,45.5747,45.2969,45.4271,16000.0
2013-06-11 09:45:00,52.36,52.42,52.06,52.19,32500.0,45.4532,45.5053,45.1928,45.3056,32500.0
2013-06-11 09:50:00,52.22,52.56,52.19,52.5,26500.0,45.3317,45.6268,45.3056,45.5747,26500.0
2013-06-11 09:55:00,52.5,52.5,52.23,52.38,18800.0,45.5747,45.5747,45.3403,45.4705,18800.0
2013-06-11 10:00:00,52.43,52.63,52.23,52.6,9400.0,45.514,45.6876,45.3403,45.6615,9400.0
2013-06-11 10:05:00,52.6,52.62,52.4,52.46,16400.0,45.6615,45.6789,45.4879,45.54,16400.0
2013-06-11 10:10:00,52.44,52.45,52.36,52.39,10700.0,45.5226,45.5313,45.4532,45.4792,10700.0
2013-06-11 10:15:00,52.41,52.5,52.35,52.5,12400.0,45.4966,45.5747,45.4445,45.5747,12400.0
2013-06-11 10:20:00,52.49,52.52,52.39,52.5,12600.0,45.566,45.5921,45.4792,45.5747,12600.0
2013-06-11 10:25:00,52.5,52.68,52.5,52.68,5700.0,45.5747,45.731,45.5747,45.731,5700.0
2013-06-11 10:30:00,52.68,52.85,52.64,52.84,16300.0,45.731,45.8786,45.6963,45.8699,16300.0
2013-06-11 10:35:00,52.84,52.88,52.75,52.78,17800.0,45.8699,45.9046,45.7917,45.8178,17800.0
2013-06-11 10:40:00,52.77,52.84,52.74,52.8,13900.0,45.8091,45.8699,45.7831,45.8351,13900.0
2013-06-11 10:45:00,52.8,52.81,52.77,52.78,8200.0,45.8351,45.8438,45.8091,45.8178,8200.0
2013-06-11 10:50:00,52.81,52.85,52.73,52.75,25800.0,45.8438,45.8786,45.7744,45.7917,25800.0
2013-06-11 10:55:00,52.75,52.8,52.74,52.75,28000.0,45.7917,45.8351,45.7831,45.7917,28000.0
2013-06-11 11:00:00,52.76,52.78,52.73,52.75,12700.0,45.8004,45.8178,45.7744,45.7917,12700.0
2013-06-11 11:05:00,52.75,52.77,52.67,52.7,15800.0,45.7917,45.8091,45.7223,45.7483,15800.0
2013-06-11 11:10:00,52.71,52.76,52.66,52.74,12300.0,45.757,45.8004,45.7136,45.7831,12300.0
2013-06-11 11:15:00,52.76,52.77,52.74,52.74,16400.0,45.8004,45.8091,45.7831,45.7831,16400.0
2013-06-11 11:20:00,52.75,52.79,52.73,52.76,11700.0,45.7917,45.8265,45.7744,45.8004,11700.0
2013-06-11 11:25:00,52.8,52.83,52.75,52.8,14700.0,45.8351,45.8612,45.7917,45.8351,14700.0
2013-06-11 11:30:00,52.81,52.85,52.79,52.8,33800.0,45.8438,45.8786,45.8265,45.8351,33800.0
2013-06-11 11:35:00,52.79,52.85,52.79,52.79,19700.0,45.8265,45.8786,45.8265,45.8265,19700.0
2013-06-11 11:40:00,52.8,52.82,52.79,52.8,13900.0,45.8351,45.8525,45.8265,45.8351,13900.0
2013-06-11 11:45:00,52.8,52.83,52.79,52.8,10500.0,45.8351,45.8612,45.8265,45.8351,10500.0
2013-06-11 11:50:00,52.82,52.82,52.7,52.79,17100.0,45.8525,45.8525,45.7483,45.8265,17100.0
2013-06-11 11:55:00,52.78,52.82,52.74,52.76,33200.0,45.8178,45.8525,45.7831,45.8004,33200.0
2013-06-11 12:00:00,52.76,52.77,52.58,52.64,36100.0,45.8004,45.8091,45.6442,45.6963,36100.0
2013-06-11 12:05:00,52.64,52.76,52.64,52.72,7600.0,45.6963,45.8004,45.6963,45.7657,7600.0
2013-06-11 12:10:00,52.73,52.77,52.68,52.75,8400.0,45.7744,45.8091,45.731,45.7917,8400.0
2013-06-11 12:15:00,52.77,52.81,52.63,52.65,31300.0,45.8091,45.8438,45.6876,45.7049,31300.0
2013-06-11 12:20:00,52.67,52.67,52.61,52.62,12500.0,45.7223,45.7223,45.6702,45.6789,12500.0
2013-06-11 12:25:00,52.62,52.66,52.59,52.6,18100.0,45.6789,45.7136,45.6528,45.6615,18100.0
2013-06-11 12:30:00,52.59,52.61,52.53,52.55,16600.0,45.6528,45.6702,45.6008,45.6181,16600.0
2013-06-11 12:35:00,52.56,52.62,52.54,52.62,11500.0,45.6268,45.6789,45.6094,45.6789,11500.0
2013-06-11 12:40:00,52.62,52.69,52.62,52.69,10900.0,45.6789,45.7397,45.6789,45.7397,10900.0
2013-06-11 12:45:00,52.7,52.71,52.64,52.67,15900.0,45.7483,45.757,45.6963,45.7223,15900.0
2013-06-11 12:50:00,52.66,52.66,52.6,52.6,11100.0,45.7136,45.7136,45.6615,45.6615,11100.0
2013-06-11 12:55:00,52.59,52.65,52.58,52.61,11200.0,45.6528,45.7049,45.6442,45.6702,11200.0
2013-06-11 13:00:00,52.61,52.66,52.59,52.6,13700.0,45.6702,45.7136,45.6528,45.6615,13700.0
2013-06-11 13:05:00,52.61,52.67,52.61,52.64,11900.0,45.6702,45.7223,45.6702,45.6963,11900.0
2013-06-11 13:10:00,52.64,52.66,52.58,52.61,7300.0,45.6963,45.7136,45.6442,45.6702,7300.0
2013-06-11 13:15:00,52.62,52.64,52.55,52.56,11900.0,45.6789,45.6963,45.6181,45.6268,11900.0
2013-06-11 13:20:00,52.57,52.62,52.53,52.59,14400.0,45.6355,45.6789,45.6008,45.6528,14400.0
2013-06-11 13:25:00,52.58,52.63,52.56,52.56,10000.0,45.6442,45.6876,45.6268,45.6268,10000.0
2013-06-11 13:30:00,52.56,52.56,52.43,52.43,13200.0,45.6268,45.6268,45.514,45.514,13200.0
2013-06-11 13:35:00,52.42,52.51,52.42,52.51,12200.0,45.5053,45.5834,45.5053,45.5834,12200.0
2013-06-11 13:40:00,52.49,52.49,52.45,52.47,9900.0,45.566,45.566,45.5313,45.5487,9900.0
2013-06-11 13:45:00,52.47,52.54,52.47,52.51,8700.0,45.5487,45.6094,45.5487,45.5834,8700.0
2013-06-11 13:50:00,52.52,52.52,52.37,52.37,24500.0,45.5921,45.5921,45.4619,45.4619,24500.0
2013-06-11 13:55:00,52.37,52.37,52.19,52.19,28000.0,45.4619,45.4619,45.3056,45.3056,28000.0
2013-06-11 14:00:00,52.16,52.19,52.06,52.19,25600.0,45.2796,45.3056,45.1928,45.3056,25600.0
2013-06-11 14:05:00,52.18,52.3,52.17,52.24,21900.0,45.2969,45.4011,45.2882,45.349,21900.0
2013-06-11 14:10:00,52.24,52.25,52.17,52.23,10700.0,45.349,45.3577,45.2882,45.3403,10700.0
2013-06-11 14:15:00,52.23,52.33,52.23,52.27,9600.0,45.3403,45.4271,45.3403,45.3751,9600.0
2013-06-11 14:20:00,52.27,52.33,52.06,52.26,127600.0,45.3751,45.4271,45.1928,45.3664,127600.0
2013-06-11 14:25:00,52.28,52.28,52.17,52.23,9800.0,45.3837,45.3837,45.2882,45.3403,9800.0
2013-06-11 14:30:00,52.24,52.26,52.08,52.14,17100.0,45.349,45.3664,45.2101,45.2622,17100.0
2013-06-11 14:35:00,52.15,52.18,52.12,52.14,9300.0,45.2709,45.2969,45.2448,45.2622,9300.0
2013-06-11 14:40:00,52.17,52.25,52.17,52.2,9900.0,45.2882,45.3577,45.2882,45.3143,9900.0
2013-06-11 14:45:00,52.19,52.2,52.14,52.18,3100.0,45.3056,45.3143,45.2622,45.2969,3100.0
2013-06-11 14:50:00,52.2,52.22,52.18,52.19,8800.0,45.3143,45.3317,45.2969,45.3056,8800.0
2013-06-11 14:55:00,52.2,52.3,52.18,52.27,15200.0,45.3143,45.4011,45.2969,45.3751,15200.0
2013-06-11 15:00:00,52.3,52.35,52.28,52.29,12700.0,45.4011,45.4445,45.3837,45.3924,12700.0
2013-06-11 15:05:00,52.29,52.36,52.28,52.32,13900.0,45.3924,45.4532,45.3837,45.4185,13900.0
2013-06-11 15:10:00,52.32,52.36,52.27,52.35,13500.0,45.4185,45.4532,45.3751,45.4445,13500.0
2013-06-11 15:15:00,52.35,52.37,52.28,52.3,17100.0,45.4445,45.4619,45.3837,45.4011,17100.0
2013-06-11 15:20:00,52.3,52.35,52.25,52.29,29800.0,45.4011,45.4445,45.3577,45.3924,29800.0
2013-06-11 15:25:00,52.29,52.31,52.22,52.23,28100.0,45.3924,45.4098,45.3317,45.3403,28100.0
2013-06-11 15:30:00,52.24,52.28,52.21,52.25,24400.0,45.349,45.3837,45.323,45.3577,24400.0
2013-06-11 15:35:00,52.25,52.3,52.21,52.26,18700.0,45.3577,45.4011,45.323,45.3664,18700.0
2013-06-11 15:40:00,52.26,52.31,52.22,52.22,75200.0,45.3664,45.4098,45.3317,45.3317,75200.0
2013-06-11 15:45:00,52.22,52.25,52.16,52.25,47400.0,45.3317,45.3577,45.2796,45.3577,47400.0
2013-06-11 15:50:00,52.24,52.27,52.19,52.22,39500.0,45.349,45.3751,45.3056,45.3317,39500.0
2013-06-11 15:55:00,52.22,52.22,52.12,52.15,127600.0,45.3317,45.3317,45.2448,45.2709,127600.0
2013-06-12 09:30:00,52.19,52.36,52.16,52.25,53300.0,45.3056,45.4532,45.2796,45.3577,53300.0
2013-06-12 09:35:00,52.24,52.24,52.08,52.09,17100.0,45.349,45.349,45.2101,45.2188,17100.0
2013-06-12 09:40:00,52.07,52.1,51.94,51.94,39800.0,45.2014,45.2275,45.0886,45.0886,39800.0
2013-06-12 09:45:00,51.98,52.02,51.83,51.84,44200.0,45.1233,45.158,44.9931,45.0018,44200.0
2013-06-12 09:50:00,51.83,51.91,51.69,51.88,34100.0,44.9931,45.0625,44.8716,45.0365,34100.0
2013-06-12 09:55:00,51.87,51.9,51.69,51.74,47300.0,45.0278,45.0539,44.8716,44.915,47300.0
2013-06-12 10:00:00,51.76,51.76,51.53,51.64,145000.0,44.9323,44.9323,44.7327,44.8282,145000.0
2013-06-12 10:05:00,51.66,51.68,51.47,51.47,44300.0,44.8455,44.8629,44.6806,44.6806,44300.0
2013-06-12 10:10:00,51.47,51.53,51.39,51.5,26300.0,44.6806,44.7327,44.6111,44.7066,26300.0
2013-06-12 10:15:00,51.5,51.54,51.38,51.46,24100.0,44.7066,44.7414,44.6025,44.6719,24100.0
2013-06-12 10:20:00,51.46,51.48,51.4,51.41,28000.0,44.6719,44.6893,44.6198,44.6285,28000.0
2013-06-12 10:25:00,51.42,51.55,51.36,51.55,26100.0,44.6372,44.75,44.5851,44.75,26100.0
2013-06-12 10:30:00,51.53,51.58,51.49,51.53,10300.0,44.7327,44.7761,44.6979,44.7327,10300.0
2013-06-12 10:35:00,51.53,51.58,51.44,51.44,13900.0,44.7327,44.7761,44.6545,44.6545,13900.0
2013-06-12 10:40:00,51.46,51.58,51.42,51.55,23300.0,44.6719,44.7761,44.6372,44.75,23300.0
2013-06-12 10:45:00,51.55,51.55,51.39,51.48,31700.0,44.75,44.75,44.6111,44.6893,31700.0
2013-06-12 10:50:00,51.48,51.51,51.44,51.48,15000.0,44.6893,44.7153,44.6545,44.6893,15000.0
2013-06-12 10:55:00,51.48,51.49,51.42,51.49,16400.0,44.6893,44.6979,44.6372,44.6979,16400.0
2013-06-12 11:00:00,51.5,51.53,51.32,51.34,29500.0,44.7066,44.7327,44.5504,44.5677,29500.0
2013-06-12 11:05:00,51.34,51.41,51.25,51.25,14200.0,44.5677,44.6285,44.4896,44.4896,14200.0
2013-06-12 11:10:00,51.25,51.35,51.25,51.35,19100.0,44.4896,44.5764,44.4896,44.5764,19100.0
2013-06-12 11:15:00,51.34,51.47,51.3,51.47,15000.0,44.5677,44.6806,44.533,44.6806,15000.0
2013-06-12 11:20:00,51.47,51.51,51.43,51.43,9400.0,44.6806,44.7153,44.6459,44.6459,9400.0
2013-06-12 11:25:00,51.43,51.46,51.38,51.46,4500.0,44.6459,44.6719,44.6025,44.6719,4500.0
2013-06-12 11:30:00,51.43,51.48,51.35,51.44,8100.0,44.6459,44.6893,44.5764,44.6545,8100.0
2013-06-12 11:35:00,51.44,51.57,51.44,51.47,6000.0,44.6545,44.7674,44.6545,44.6806,6000.0
2013-06-12 11:40:00,51.47,51.53,51.39,51.51,4400.0,44.6806,44.7327,44.6111,44.7153,4400.0
2013-06-12 11:45:00,51.53,51.53,51.29,51.33,13600.0,44.7327,44.7327,44.5243,44.5591,13600.0
2013-06-12 11:50:00,51.33,51.42,51.26,51.27,10000.0,44.5591,44.6372,44.4983,44.507,10000.0
2013-06-12 11:55:00,51.27,51.3,51.25,51.29,12300.0,44.507,44.533,44.4896,44.5243,12300.0
2013-06-12 12:00:00,51.32,51.4,51.27,51.38,8800.0,44.5504,44.6198,44.507,44.6025,8800.0
2013-06-12 12:05:00,51.37,51.44,51.32,51.32,9300.0,44.5938,44.6545,44.5504,44.5504,9300.0
2013-06-12 12:10:00,51.33,51.36,51.2,51.21,25300.0,44.5591,44.5851,44.4462,44.4549,25300.0
2013-06-12 12:15:00,51.22,51.31,51.2,51.31,9800.0,44.4636,44.5417,44.4462,44.5417,9800.0
2013-06-12 12:20:00,51.34,51.42,51.29,51.4,5700.0,44.5677,44.6372,44.5243,44.6198,5700.0
2013-06-12 12:25:00,51.41,51.45,51.38,51.42,6700.0,44.6285,44.6632,44.6025,44.6372,6700.0
2013-06-12 12:30:00,51.4,51.51,51.4,51.46,5000.0,44.6198,44.7153,44.6198,44.6719,5000.0
2013-06-12 12:35:00,51.46,51.46,51.43,51.44,3300.0,44.6719,44.6719,44.6459,44.6545,3300.0
2013-06-12 12:40:00,51.44,51.62,51.4,51.62,12900.0,44.6545,44.8108,44.6198,44.8108,12900.0
2013-06-12 12:45:00,51.61,51.62,51.45,51.47,27000.0,44.8021,44.8108,44.6632,44.6806,27000.0
2013-06-12 12:50:00,51.48,51.53,51.47,51.51,4100.0,44.6893,44.7327,44.6806,44.7153,4100.0
2013-06-12 12:55:00,51.51,51.57,51.51,51.56,3300.0,44.7153,44.7674,44.7153,44.7587,3300.0
2013-06-12 13:00:00,51.57,51.61,51.56,51.59,7800.0,44.7674,44.8021,44.7587,44.7848,7800.0
2013-06-12 13:05:00,51.59,51.74,51.59,51.72,4800.0,44.7848,44.915,44.7848,44.8976,4800.0
2013-06-12 13:10:00,51.71,51.71,51.6,51.64,3300.0,44.8889,44.8889,44.7934,44.8282,3300.0
2013-06-12 13:15:00,51.64,51.68,51.64,51.64,2900.0,44.8282,44.8629,44.8282,44.8282,2900.0
2013-06-12 13:20:00,51.66,51.66,51.57,51.57,7000.0,44.8455,44.8455,44.7674,44.7674,7000.0
2013-06-12 13:25:00,51.55,51.61,51.54,51.59,4500.0,44.75,44.8021,44.7414,44.7848,4500.0
2013-06-12 13:30:00,51.59,51.65,51.56,51.56,3200.0,44.7848,44.8368,44.7587,44.7587,3200.0
2013-06-12 13:35:00,51.55,51.57,51.5,51.5,5900.0,44.75,44.7674,44.7066,44.7066,5900.0
2013-06-12 13:40:00,51.44,51.55,51.41,51.55,8400.0,44.6545,44.75,44.6285,44.75,8400.0
2013-06-12 13:45:00,51.54,51.63,51.54,51.6,3700.0,44.7414,44.8195,44.7414,44.7934,3700.0
2013-06-12 13:50:00,51.59,51.68,51.55,51.67,6800.0,44.7848,44.8629,44.75,44.8542,6800.0
2013-06-12 13:55:00,51.65,51.7,51.61,51.63,7400.0,44.8368,44.8802,44.8021,44.8195,7400.0
2013-06-12 14:00:00,51.63,51.64,51.49,51.51,14600.0,44.8195,44.8282,44.6979,44.7153,14600.0
2013-06-12 14:05:00,51.5,51.61,51.5,51.61,42000.0,44.7066,44.8021,44.7066,44.8021,42000.0
2013-06-12 14:10:00,51.61,51.61,51.45,51.49,17300.0,44.8021,44.8021,44.6632,44.6979,17300.0
2013-06-12 14:15:00,51.48,51.5,51.39,51.39,14700.0,44.6893,44.7066,44.6111,44.6111,14700.0
2013-06-12 14:20:00,51.39,51.52,51.39,51.48,9600.0,44.6111,44.724,44.6111,44.6893,9600.0
2013-06-12 14:25:00,51.47,51.47,51.41,51.45,5500.0,44.6806,44.6806,44.6285,44.6632,5500.0
2013-06-12 14:30:00,51.44,51.52,51.38,51.44,12200.0,44.6545,44.724,44.6025,44.6545,12200.0
2013-06-12 14:35:00,51.42,51.45,51.39,51.39,15800.0,44.6372,44.6632,44.6111,44.6111,15800.0
2013-06-12 14:40:00,51.4,51.48,51.38,51.38,24200.0,44.6198,44.6893,44.6025,44.6025,24200.0
2013-06-12 14:45:00,51.39,51.4,51.28,51.28,8100.0,44.6111,44.6198,44.5156,44.5156,8100.0
2013-06-12 14:50:00,51.29,51.4,51.29,51.39,9400.0,44.5243,44.6198,44.5243,44.6111,9400.0
2013-06-12 14:55:00,51.39,51.4,51.35,51.38,6200.0,44.6111,44.6198,44.5764,44.6025,6200.0
2013-06-12 15:00:00,51.39,51.41,51.33,51.33,6300.0,44.6111,44.6285,44.5591,44.5591,6300.0
2013-06-12 15:05:00,51.34,51.39,51.27,51.35,17200.0,44.5677,44.6111,44.507,44.5764,17200.0
2013-06-12 15:10:00,51.35,51.41,51.33,51.37,41200.0,44.5764,44.6285,44.5591,44.5938,41200.0
2013-06-12 15:15:00,51.36,51.37,51.28,51.29,17200.0,44.5851,44.5938,44.5156,44.5243,17200.0
2013-06-12 15:20:00,51.29,51.42,51.25,51.41,14300.0,44.5243,44.6372,44.4896,44.6285,14300.0
2013-06-12 15:25:00,51.4,51.46,51.38,51.43,22600.0,44.6198,44.6719,44.6025,44.6459,22600.0
2013-06-12 15:30:00,51.42,51.43,51.34,51.34,18700.0,44.6372,44.6459,44.5677,44.5677,18700.0
2013-06-12 15:35:00,51.36,51.52,51.36,51.47,45100.0,44.5851,44.724,44.5851,44.6806,45100.0
2013-06-12 15:40:00,51.45,51.6,51.45,51.59,65300.0,44.6632,44.7934,44.6632,44.7848,65300.0
2013-06-12 15:45:00,51.58,51.62,51.54,51.59,79900.0,44.7761,44.8108,44.7414,44.7848,79900.0
2013-06-12 15:50:00,51.6,51.6,51.55,51.55,103700.0,44.7934,44.7934,44.75,44.75,103700.0
2013-06-12 15:55:00,51.55,51.56,51.5,51.5,103000.0,44.75,44.7587,44.7066,44.7066,103000.0
2013-06-13 09:30:00,51.5,51.68,51.32,51.32,24000.0,44.7066,44.8629,44.5504,44.5504,24000.0
2013-06-13 09:35:00,51.28,51.28,51.09,51.09,7200.0,44.5156,44.5156,44.3507,44.3507,7200.0
2013-06-13 09:40:00,51.11,51.35,51.11,51.35,8100.0,44.3681,44.5764,44.3681,44.5764,8100.0
2013-06-13 09:45:00,51.37,51.52,51.34,51.42,6600.0,44.5938,44.724,44.5677,44.6372,6600.0
2013-06-13 09:50:00,51.37,51.48,51.34,51.47,5400.0,44.5938,44.6893,44.5677,44.6806,5400.0
2013-06-13 09:55:00,51.44,51.55,51.37,51.55,5500.0,44.6545,44.75,44.5938,44.75,5500.0
2013-06-13 10:00:00,51.5,51.61,51.47,51.55,10700.0,44.7066,44.8021,44.6806,44.75,10700.0
2013-06-13 10:05:00,51.54,51.54,51.44,51.45,3100.0,44.7414,44.7414,44.6545,44.6632,3100.0
2013-06-13 10:10:00,51.44,51.5,51.38,51.43,7000.0,44.6545,44.7066,44.6025,44.6459,7000.0
2013-06-13 10:15:00,51.43,51.51,51.42,51.5,3900.0,44.6459,44.7153,44.6372,44.7066,3900.0
2013-06-13 10:20:00,51.5,51.52,51.44,51.44,11600.0,44.7066,44.724,44.6545,44.6545,11600.0
2013-06-13 10:25:00,51.45,51.49,51.42,51.43,7400.0,44.6632,44.6979,44.6372,44.6459,7400.0
2013-06-13 10:30:00,51.42,51.54,51.42,51.54,7500.0,44.6372,44.7414,44.6372,44.7414,7500.0
2013-06-13 10:35:00,51.56,51.58,51.52,51.56,10600.0,44.7587,44.7761,44.724,44.7587,10600.0
2013-06-13 10:40:00,51.57,51.65,51.56,51.64,14300.0,44.7674,44.8368,44.7587,44.8282,14300.0
2013-06-13 10:45:00,51.64,51.76,51.63,51.64,7900.0,44.8282,44.9323,44.8195,44.8282,7900.0
2013-06-13 10:50:00,51.64,51.7,51.58,51.58,3700.0,44.8282,44.8802,44.7761,44.7761,3700.0
2013-06-13 10:55:00,51.55,51.56,51.46,51.46,6500.0,44.75,44.7587,44.6719,44.6719,6500.0
2013-06-13 11:00:00,51.48,51.57,51.47,51.51,8500.0,44.6893,44.7674,44.6806,44.7153,8500.0
2013-06-13 11:05:00,51.5,51.52,51.42,51.49,11100.0,44.7066,44.724,44.6372,44.6979,11100.0
2013-06-13 11:10:00,51.5,51.55,51.45,51.54,6700.0,44.7066,44.75,44.6632,44.7414,6700.0
2013-06-13 11:15:00,51.53,51.57,51.5,51.5,16300.0,44.7327,44.7674,44.7066,44.7066,16300.0
2013-06-13 11:20:00,51.5,51.53,51.46,51.5,13400.0,44.7066,44.7327,44.6719,44.7066,13400.0
2013-06-13 11:25:00,51.5,51.5,51.48,51.5,18000.0,44.7066,44.7066,44.6893,44.7066,18000.0
2013-06-13 11:30:00,51.5,51.57,51.45,51.56,12100.0,44.7066,44.7674,44.6632,44.7587,12100.0
2013-06-13 11:35:00,51.52,51.57,51.48,51.5,9500.0,44.724,44.7674,44.6893,44.7066,9500.0
2013-06-13 11:40:00,51.5,51.59,51.48,51.59,12900.0,44.7066,44.7848,44.6893,44.7848,12900.0
2013-06-13 11:45:00,51.58,51.63,51.57,51.63,2900.0,44.7761,44.8195,44.7674,44.8195,2900.0
2013-06-13 11:50:00,51.62,51.64,51.5,51.52,8800.0,44.8108,44.8282,44.7066,44.724,8800.0
2013-06-13 11:55:00,51.53,51.58,51.53,51.57,3100.0,44.7327,44.7761,44.7327,44.7674,3100.0
2013-06-13 12:00:00,51.57,51.63,51.57,51.62,3700.0,44.7674,44.8195,44.7674,44.8108,3700.0
2013-06-13 12:05:00,51.6,51.62,51.46,51.5,23800.0,44.7934,44.8108,44.6719,44.7066,23800.0
2013-06-13 12:10:00,51.5,51.5,51.37,51.37,15600.0,44.7066,44.7066,44.5938,44.5938,15600.0
2013-06-13 12:15:00,51.37,51.38,51.27,51.27,7200.0,44.5938,44.6025,44.507,44.507,7200.0
2013-06-13 12:20:00,51.27,51.34,51.21,51.33,9800.0,44.507,44.5677,44.4549,44.5591,9800.0
2013-06-13 12:25:00,51.34,51.42,51.34,51.42,6700.0,44.5677,44.6372,44.5677,44.6372,6700.0
2013-06-13 12:30:00,51.44,51.47,51.4,51.47,10000.0,44.6545,44.6806,44.6198,44.6806,10000.0
2013-06-13 12:35:00,51.46,51.53,51.46,51.53,7300.0,44.6719,44.7327,44.6719,44.7327,7300.0
2013-06-13 12:40:00,51.53,51.56,51.52,51.54,7500.0,44.7327,44.7587,44.724,44.7414,7500.0
2013-06-13 12:45:00,51.56,51.59,51.54,51.54,7100.0,44.7587,44.7848,44.7414,44.7414,7100.0
2013-06-13 12:50:00,51.54,51.61,51.52,51.6,10200.0,44.7414,44.8021,44.724,44.7934,10200.0
2013-06-13 12:55:00,51.62,51.65,51.62,51.65,8500.0,44.8108,44.8368,44.8108,44.8368,8500.0
2013-06-13 13:00:00,51.65,51.65,51.58,51.59,7800.0,44.8368,44.8368,44.7761,44.7848,7800.0
2013-06-13 13:05:00,51.58,51.65,51.53,51.65,29500.0,44.7761,44.8368,44.7327,44.8368,29500.0
2013-06-13 13:10:00,51.64,51.65,51.63,51.64,16800.0,44.8282,44.8368,44.8195,44.8282,16800.0
2013-06-13 13:15:00,51.65,51.74,51.64,51.7,18000.0,44.8368,44.915,44.8282,44.8802,18000.0
2013-06-13 13:20:00,51.71,51.72,51.71,51.72,3900.0,44.8889,44.8976,44.8889,44.8976,3900.0
2013-06-13 13:25:00,51.72,51.75,51.7,51.74,5900.0,44.8976,44.9237,44.8802,44.915,5900.0
2013-06-13 13:30:00,51.75,51.77,51.74,51.76,14900.0,44.9237,44.941,44.915,44.9323,14900.0
2013-06-13 13:35:00,51.76,51.76,51.75,51.76,14500.0,44.9323,44.9323,44.9237,44.9323,14500.0
2013-06-13 13:40:00,51.75,51.8,51.75,51.78,10900.0,44.9237,44.9671,44.9237,44.9497,10900.0
2013-06-13 13:45:00,51.79,51.81,51.75,51.79,14400.0,44.9584,44.9757,44.9237,44.9584,14400.0
2013-06-13 13:50:00,51.78,51.81,51.77,51.78,9800.0,44.9497,44.9757,44.941,44.9497,9800.0
2013-06-13 13:55:00,51.79,51.89,51.78,51.87,10500.0,44.9584,45.0452,44.9497,45.0278,10500.0
2013-06-13 14:00:00,51.86,51.95,51.84,51.91,16100.0,45.0191,45.0973,45.0018,45.0625,16100.0
2013-06-13 14:05:00,51.91,51.93,51.87,51.92,14700.0,45.0625,45.0799,45.0278,45.0712,14700.0
2013-06-13 14:10:00,51.93,52.0,51.93,51.94,12800.0,45.0799,45.1407,45.0799,45.0886,12800.0
2013-06-13 14:15:00,51.93,52.0,51.93,52.0,23600.0,45.0799,45.1407,45.0799,45.1407,23600.0
2013-06-13 14:20:00,51.99,52.0,51.89,51.93,22000.0,45.132,45.1407,45.0452,45.0799,22000.0
2013-06-13 14:25:00,51.93,51.99,51.93,51.93,8400.0,45.0799,45.132,45.0799,45.0799,8400.0
2013-06-13 14:30:00,51.94,51.97,51.93,51.95,7800.0,45.0886,45.1146,45.0799,45.0973,7800.0
2013-06-13 14:35:00,51.96,52.0,51.93,52.0,17100.0,45.106,45.1407,45.0799,45.1407,17100.0
2013-06-13 14:40:00,52.0,52.0,51.95,51.96,8800.0,45.1407,45.1407,45.0973,45.106,8800.0
2013-06-13 14:45:00,51.97,51.98,51.92,51.94,29500.0,45.1146,45.1233,45.0712,45.0886,29500.0
2013-06-13 14:50:00,51.93,52.0,51.93,51.99,10200.0,45.0799,45.1407,45.0799,45.132,10200.0
2013-06-13 14:55:00,51.99,52.0,51.94,51.98,12100.0,45.132,45.1407,45.0886,45.1233,12100.0
2013-06-13 15:00:00,52.0,52.0,51.98,51.99,14800.0,45.1407,45.1407,45.1233,45.132,14800.0
2013-06-13 15:05:00,51.99,52.0,51.97,51.99,17300.0,45.132,45.1407,45.1146,45.132,17300.0
2013-06-13 15:10:00,52.0,52.02,51.99,52.0,25400.0,45.1407,45.158,45.132,45.1407,25400.0
2013-06-13 15:15:00,52.0,52.01,51.95,51.96,17100.0,45.1407,45.1494,45.0973,45.106,17100.0
2013-06-13 15:20:00,51.96,52.01,51.96,52.0,13100.0,45.106,45.1494,45.106,45.1407,13100.0
2013-06-13 15:25:00,52.0,52.05,51.99,52.01,16300.0,45.1407,45.1841,45.132,45.1494,16300.0
2013-06-13 15:30:00,52.0,52.0,51.92,51.93,13400.0,45.1407,45.1407,45.0712,45.0799,13400.0
2013-06-13 15:35:00,51.93,52.0,51.89,51.97,19700.0,45.0799,45.1407,45.0452,45.1146,19700.0
2013-06-13 15:40:00,51.98,52.06,51.98,52.06,33600.0,45.1233,45.1928,45.1233,45.1928,33600.0
2013-06-13 15:45:00,52.07,52.11,52.02,52.06,38100.0,45.2014,45.2362,45.158,45.1928,38100.0
2013-06-13 15:50:00,52.05,52.05,51.95,52.01,85700.0,45.1841,45.1841,45.0973,45.1494,85700.0
2013-06-13 15:55:00,52.01,52.04,51.95,52.0,116300.0,45.1494,45.1754,45.0973,45.1407,116300.0
2013-06-14 09:30:00,51.89,51.9,51.72,51.76,12300.0,45.0452,45.0539,44.8976,44.9323,12300.0
2013-06-14 09:35:00,51.8,51.98,51.77,51.98,2000.0,44.9671,45.1233,44.941,45.1233,2000.0
2013-06-14 09:40:00,51.95,51.95,51.78,51.83,6300.0,45.0973,45.0973,44.9497,44.9931,6300.0
2013-06-14 09:45:00,51.83,51.91,51.76,51.86,9900.0,44.9931,45.0625,44.9323,45.0191,9900.0
2013-06-14 09:50:00,51.85,51.85,51.74,51.77,6100.0,45.0105,45.0105,44.915,44.941,6100.0
2013-06-14 09:55:00,51.74,51.79,51.72,51.72,9100.0,44.915,44.9584,44.8976,44.8976,9100.0
2013-06-14 10:00:00,51.73,51.78,51.71,51.73,10000.0,44.9063,44.9497,44.8889,44.9063,10000.0
2013-06-14 10:05:00,51.75,51.78,51.71,51.73,4600.0,44.9237,44.9497,44.8889,44.9063,4600.0
2013-06-14 10:10:00,51.75,51.78,51.75,51.76,1900.0,44.9237,44.9497,44.9237,44.9323,1900.0
2013-06-14 10:15:00,51.77,51.78,51.72,51.76,2000.0,44.941,44.9497,44.8976,44.9323,2000.0
2013-06-14 10:20:00,51.75,51.77,51.72,51.73,5300.0,44.9237,44.941,44.8976,44.9063,5300.0
2013-06-14 10:25:00,51.73,51.73,51.6,51.63,13100.0,44.9063,44.9063,44.7934,44.8195,13100.0
2013-06-14 10:30:00,51.64,51.72,51.64,51.69,4700.0,44.8282,44.8976,44.8282,44.8716,4700.0
2013-06-14 10:35:00,51.74,51.74,51.66,51.69,5400.0,44.915,44.915,44.8455,44.8716,5400.0
2013-06-14 10:40:00,51.7,51.71,51.62,51.68,4400.0,44.8802,44.8889,44.8108,44.8629,4400.0
2013-06-14 10:45:00,51.69,51.71,51.58,51.59,20500.0,44.8716,44.8889,44.7761,44.7848,20500.0
2013-06-14 10:50:00,51.6,51.6,51.52,51.54,9300.0,44.7934,44.7934,44.724,44.7414,9300.0
2013-06-14 10:55:00,51.55,51.56,51.49,51.52,11500.0,44.75,44.7587,44.6979,44.724,11500.0
2013-06-14 11:00:00,51.51,51.58,51.5,51.53,28800.0,44.7153,44.7761,44.7066,44.7327,28800.0
2013-06-14 11:05:00,51.53,51.58,51.53,51.55,10900.0,44.7327,44.7761,44.7327,44.75,10900.0
2013-06-14 11:10:00,51.55,51.59,51.55,51.59,4300.0,44.75,44.7848,44.75,44.7848,4300.0
2013-06-14 11:15:00,51.58,51.7,51.55,51.67,16100.0,44.7761,44.8802,44.75,44.8542,16100.0
2013-06-14 11:20:00,51.68,51.79,51.62,51.78,19600.0,44.8629,44.9584,44.8108,44.9497,19600.0
2013-06-14 11:25:00,51.77,51.81,51.76,51.8,7000.0,44.941,44.9757,44.9323,44.9671,7000.0
2013-06-14 11:30:00,51.8,51.88,51.79,51.88,19200.0,44.9671,45.0365,44.9584,45.0365,19200.0
2013-06-14 11:35:00,51.86,51.95,51.85,51.93,4600.0,45.0191,45.0973,45.0105,45.0799,4600.0
2013-06-14 11:40:00,51.92,51.95,51.84,51.84,8300.0,45.0712,45.0973,45.0018,45.0018,8300.0
2013-06-14 11:45:00,51.84,51.86,51.84,51.86,28600.0,45.0018,45.0191,45.0018,45.0191,28600.0
2013-06-14 11:50:00,51.86,51.87,51.84,51.87,2500.0,45.0191,45.0278,45.0018,45.0278,2500.0
2013-06-14 11:55:00,51.88,51.99,51.88,51.99,2900.0,45.0365,45.132,45.0365,45.132,2900.0
2013-06-14 12:00:00,51.96,51.96,51.88,51.93,20400.0,45.106,45.106,45.0365,45.0799,20400.0
2013-06-14 12:05:00,51.95,51.97,51.89,51.93,4900.0,45.0973,45.1146,45.0452,45.0799,4900.0
2013-06-14 12:10:00,51.93,51.94,51.88,51.88,1900.0,45.0799,45.0886,45.0365,45.0365,1900.0
2013-06-14 12:15:00,51.86,51.91,51.85,51.91,9300.0,45.0191,45.0625,45.0105,45.0625,9300.0
2013-06-14 12:20:00,51.91,51.91,51.84,51.85,8100.0,45.0625,45.0625,45.0018,45.0105,8100.0
2013-06-14 12:25:00,51.85,51.87,51.84,51.84,4400.0,45.0105,45.0278,45.0018,45.0018,4400.0
2013-06-14 12:30:00,51.85,51.87,51.84,51.85,8300.0,45.0105,45.0278,45.0018,45.0105,8300.0
2013-06-14 12:35:00,51.87,51.94,51.85,51.93,2600.0,45.0278,45.0886,45.0105,45.0799,2600.0
2013-06-14 12:40:00,51.92,51.93,51.88,51.91,4600.0,45.0712,45.0799,45.0365,45.0625,4600.0
2013-06-14 12:45:00,51.92,51.99,51.92,51.98,3500.0,45.0712,45.132,45.0712,45.1233,3500.0
2013-06-14 12:50:00,51.98,52.01,51.95,51.97,4700.0,45.1233,45.1494,45.0973,45.1146,4700.0
2013-06-14 12:55:00,51.96,51.99,51.95,51.99,13700.0,45.106,45.132,45.0973,45.132,13700.0
2013-06-14 13:00:00,51.97,51.99,51.95,51.98,16400.0,45.1146,45.132,45.0973,45.1233,16400.0
2013-06-14 13:05:00,51.96,52.04,51.95,52.03,3400.0,45.106,45.1754,45.0973,45.1667,3400.0
2013-06-14 13:10:00,52.04,52.05,52.02,52.03,4500.0,45.1754,45.1841,45.158,45.1667,4500.0
2013-06-14 13:15:00,52.0,52.0,51.91,51.92,8300.0,45.1407,45.1407,45.0625,45.0712,8300.0
2013-06-14 13:20:00,51.92,51.94,51.91,51.91,3000.0,45.0712,45.0886,45.0625,45.0625,3000.0
2013-06-14 13:25:00,51.92,51.92,51.89,51.9,11600.0,45.0712,45.0712,45.0452,45.0539,11600.0
2013-06-14 13:30:00,51.89,51.95,51.88,51.9,15700.0,45.0452,45.0973,45.0365,45.0539,15700.0
2013-06-14 13:35:00,51.87,51.93,51.85,51.91,11800.0,45.0278,45.0799,45.0105,45.0625,11800.0
2013-06-14 13:40:00,51.93,51.94,51.88,51.89,4600.0,45.0799,45.0886,45.0365,45.0452,4600.0
2013-06-14 13:45:00,51.9,51.93,51.87,51.87,28600.0,45.0539,45.0799,45.0278,45.0278,28600.0
2013-06-14 13:50:00,51.85,51.89,51.84,51.88,12600.0,45.0105,45.0452,45.0018,45.0365,12600.0
2013-06-14 13:55:00,51.86,51.88,51.84,51.87,4400.0,45.0191,45.0365,45.0018,45.0278,4400.0
2013-06-14 14:00:00,51.88,51.88,51.82,51.85,4900.0,45.0365,45.0365,44.9844,45.0105,4900.0
2013-06-14 14:05:00,51.85,51.97,51.85,51.97,4500.0,45.0105,45.1146,45.0105,45.1146,4500.0
2013-06-14 14:10:00,51.97,52.0,51.94,51.96,2600.0,45.1146,45.1407,45.0886,45.106,2600.0
2013-06-14 14:15:00,51.98,52.01,51.95,52.0,5400.0,45.1233,45.1494,45.0973,45.1407,5400.0
2013-06-14 14:20:00,52.0,52.08,51.97,51.99,21800.0,45.1407,45.2101,45.1146,45.132,21800.0
2013-06-14 14:25:00,51.99,52.0,51.94,51.96,14700.0,45.132,45.1407,45.0886,45.106,14700.0
2013-06-14 14:30:00,51.99,52.0,51.91,51.96,31200.0,45.132,45.1407,45.0625,45.106,31200.0
2013-06-14 14:35:00,51.97,52.06,51.95,52.06,3700.0,45.1146,45.1928,45.0973,45.1928,3700.0
2013-06-14 14:40:00,52.02,52.02,51.98,51.99,3600.0,45.158,45.158,45.1233,45.132,3600.0
2013-06-14 14:45:00,52.01,52.03,51.99,52.0,6000.0,45.1494,45.1667,45.132,45.1407,6000.0
2013-06-14 14:50:00,52.01,52.03,51.98,51.98,5700.0,45.1494,45.1667,45.1233,45.1233,5700.0
2013-06-14 14:55:00,51.97,51.98,51.93,51.93,6700.0,45.1146,45.1233,45.0799,45.0799,6700.0
2013-06-14 15:00:00,51.93,52.03,51.93,52.02,11400.0,45.0799,45.1667,45.0799,45.158,11400.0
2013-06-14 15:05:00,52.03,52.08,52.03,52.04,4200.0,45.1667,45.2101,45.1667,45.1754,4200.0
2013-06-14 15:10:00,52.04,52.05,52.03,52.05,14600.0,45.1754,45.1841,45.1667,45.1841,14600.0
2013-06-14 15:15:00,52.05,52.13,52.05,52.09,16100.0,45.1841,45.2535,45.1841,45.2188,16100.0
2013-06-14 15:20:00,52.09,52.13,52.07,52.12,22600.0,45.2188,45.2535,45.2014,45.2448,22600.0
2013-06-14 15:25:00,52.11,52.13,52.03,52.03,11100.0,45.2362,45.2535,45.1667,45.1667,11100.0
2013-06-14 15:30:00,52.04,52.1,52.01,52.01,17800.0,45.1754,45.2275,45.1494,45.1494,17800.0
2013-06-14 15:35:00,52.01,52.12,52.01,52.08,20400.0,45.1494,45.2448,45.1494,45.2101,20400.0
2013-06-14 15:40:00,52.08,52.09,51.9,51.9,16800.0,45.2101,45.2188,45.0539,45.0539,16800.0
2013-06-14 15:45:00,51.9,52.05,51.88,52.02,36800.0,45.0539,45.1841,45.0365,45.158,36800.0
2013-06-14 15:50:00,52.02,52.06,51.98,52.06,28500.0,45.158,45.1928,45.1233,45.1928,28500.0
2013-06-14 15:55:00,52.05,52.07,52.0,52.01,65200.0,45.1841,45.2014,45.1407,45.1494,65200.0
2013-06-17 09:30:00,52.36,52.6,52.31,52.51,10600.0,45.4532,45.6615,45.4098,45.5834,10600.0
2013-06-17 09:35:00,52.51,52.51,52.37,52.45,11600.0,45.5834,45.5834,45.4619,45.5313,11600.0
2013-06-17 09:40:00,52.45,52.48,52.36,52.42,9600.0,45.5313,45.5574,45.4532,45.5053,9600.0
2013-06-17 09:45:00,52.44,52.51,52.38,52.5,38200.0,45.5226,45.5834,45.4705,45.5747,38200.0
2013-06-17 09:50:00,52.55,52.62,52.51,52.59,15800.0,45.6181,45.6789,45.5834,45.6528,15800.0
2013-06-17 09:55:00,52.59,52.61,52.53,52.55,19000.0,45.6528,45.6702,45.6008,45.6181,19000.0
2013-06-17 10:00:00,52.56,52.66,52.51,52.52,29900.0,45.6268,45.7136,45.5834,45.5921,29900.0
2013-06-17 10:05:00,52.52,52.64,52.52,52.6,14800.0,45.5921,45.6963,45.5921,45.6615,14800.0
2013-06-17 10:10:00,52.6,52.64,52.54,52.55,20200.0,45.6615,45.6963,45.6094,45.6181,20200.0
2013-06-17 10:15:00,52.57,52.66,52.52,52.57,22400.0,45.6355,45.7136,45.5921,45.6355,22400.0
2013-06-17 10:20:00,52.55,52.56,52.47,52.52,8000.0,45.6181,45.6268,45.5487,45.5921,8000.0
2013-06-17 10:25:00,52.51,52.58,52.51,52.51,6600.0,45.5834,45.6442,45.5834,45.5834,6600.0
2013-06-17 10:30:00,52.54,52.55,52.48,52.49,12900.0,45.6094,45.6181,45.5574,45.566,12900.0
2013-06-17 10:35:00,52.5,52.58,52.47,52.55,15600.0,45.5747,45.6442,45.5487,45.6181,15600.0
2013-06-17 10:40:00,52.58,52.63,52.58,52.58,7800.0,45.6442,45.6876,45.6442,45.6442,7800.0
2013-06-17 10:45:00,52.57,52.6,52.5,52.51,9100.0,45.6355,45.6615,45.5747,45.5834,9100.0
2013-06-17 10:50:00,52.5,52.62,52.47,52.57,7000.0,45.5747,45.6789,45.5487,45.6355,7000.0
2013-06-17 10:55:00,52.6,52.66,52.53,52.55,12600.0,45.6615,45.7136,45.6008,45.6181,12600.0
2013-06-17 11:00:00,52.6,52.62,52.56,52.61,5000.0,45.6615,45.6789,45.6268,45.6702,5000.0
2013-06-17 11:05:00,52.65,52.68,52.62,52.67,10900.0,45.7049,45.731,45.6789,45.7223,10900.0
2013-06-17 11:10:00,52.67,52.73,52.64,52.64,15500.0,45.7223,45.7744,45.6963,45.6963,15500.0
2013-06-17 11:15:00,52.66,52.69,52.56,52.56,8100.0,45.7136,45.7397,45.6268,45.6268,8100.0
2013-06-17 11:20:00,52.56,52.64,52.56,52.59,4100.0,45.6268,45.6963,45.6268,45.6528,4100.0
2013-06-17 11:25:00,52.59,52.62,52.55,52.61,4100.0,45.6528,45.6789,45.6181,45.6702,4100.0
2013-06-17 11:30:00,52.6,52.62,52.55,52.55,6700.0,45.6615,45.6789,45.6181,45.6181,6700.0
2013-06-17 11:35:00,52.53,52.57,52.49,52.5,4300.0,45.6008,45.6355,45.566,45.5747,4300.0
2013-06-17 11:40:00,52.51,52.52,52.43,52.47,12100.0,45.5834,45.5921,45.514,45.5487,12100.0
2013-06-17 11:45:00,52.47,52.48,52.37,52.39,4100.0,45.5487,45.5574,45.4619,45.4792,4100.0
2013-06-17 11:50:00,52.39,52.5,52.39,52.47,5400.0,45.4792,45.5747,45.4792,45.5487,5400.0
2013-06-17 11:55:00,52.5,52.5,52.45,52.48,2400.0,45.5747,45.5747,45.5313,45.5574,2400.0
2013-06-17 12:00:00,52.48,52.55,52.48,52.52,3900.0,45.5574,45.6181,45.5574,45.5921,3900.0
2013-06-17 12:05:00,52.53,52.55,52.5,52.51,12800.0,45.6008,45.6181,45.5747,45.5834,12800.0
2013-06-17 12:10:00,52.5,52.51,52.49,52.5,3000.0,45.5747,45.5834,45.566,45.5747,3000.0
2013-06-17 12:15:00,52.5,52.57,52.49,52.49,13800.0,45.5747,45.6355,45.566,45.566,13800.0
2013-06-17 12:20:00,52.5,52.52,52.49,52.5,4400.0,45.5747,45.5921,45.566,45.5747,4400.0
2013-06-17 12:25:00,52.5,52.5,52.48,52.49,1000.0,45.5747,45.5747,45.5574,45.566,1000.0
2013-06-17 12:30:00,52.49,52.51,52.48,52.48,13600.0,45.566,45.5834,45.5574,45.5574,13600.0
2013-06-17 12:35:00,52.47,52.5,52.46,52.48,2100.0,45.5487,45.5747,45.54,45.5574,2100.0
2013-06-17 12:40:00,52.5,52.54,52.5,52.51,5700.0,45.5747,45.6094,45.5747,45.5834,5700.0
2013-06-17 12:45:00,52.51,52.56,52.5,52.5,3300.0,45.5834,45.6268,45.5747,45.5747,3300.0
2013-06-17 12:50:00,52.49,52.53,52.49,52.52,3700.0,45.566,45.6008,45.566,45.5921,3700.0
2013-06-17 12:55:00,52.51,52.52,52.48,52.51,3400.0,45.5834,45.5921,45.5574,45.5834,3400.0
2013-06-17 13:00:00,52.52,52.57,52.52,52.53,4200.0,45.5921,45.6355,45.5921,45.6008,4200.0
2013-06-17 13:05:00,52.54,52.62,52.54,52.61,8800.0,45.6094,45.6789,45.6094,45.6702,8800.0
2013-06-17 13:10:00,52.61,52.63,52.6,52.63,3700.0,45.6702,45.6876,45.6615,45.6876,3700.0
2013-06-17 13:15:00,52.62,52.64,52.6,52.6,4800.0,45.6789,45.6963,45.6615,45.6615,4800.0
2013-06-17 13:20:00,52.59,52.66,52.53,52.54,35000.0,45.6528,45.7136,45.6008,45.6094,35000.0
2013-06-17 13:25:00,52.53,52.55,52.47,52.52,10900.0,45.6008,45.6181,45.5487,45.5921,10900.0
2013-06-17 13:30:00,52.53,52.58,52.5,52.54,8000.0,45.6008,45.6442,45.5747,45.6094,8000.0
2013-06-17 13:35:00,52.54,52.55,52.52,52.52,3200.0,45.6094,45.6181,45.5921,45.5921,3200.0
2013-06-17 13:40:00,52.54,52.55,52.49,52.5,5300.0,45.6094,45.6181,45.566,45.5747,5300.0
2013-06-17 13:45:00,52.5,52.5,52.48,52.49,8600.0,45.5747,45.5747,45.5574,45.566,8600.0
2013-06-17 13:50:00,52.48,52.48,52.43,52.44,9600.0,45.5574,45.5574,45.514,45.5226,9600.0
2013-06-17 13:55:00,52.42,52.45,52.38,52.39,9000.0,45.5053,45.5313,45.4705,45.4792,9000.0
2013-06-17 14:00:00,52.39,52.41,52.39,52.4,3800.0,45.4792,45.4966,45.4792,45.4879,3800.0
2013-06-17 14:05:00,52.4,52.41,52.27,52.3,9800.0,45.4879,45.4966,45.3751,45.4011,9800.0
2013-06-17 14:10:00,52.29,52.29,52.21,52.21,17200.0,45.3924,45.3924,45.323,45.323,17200.0
2013-06-17 14:15:00,52.19,52.21,52.18,52.18,6600.0,45.3056,45.323,45.2969,45.2969,6600.0
2013-06-17 14:20:00,52.19,52.21,52.1,52.1,12600.0,45.3056,45.323,45.2275,45.2275,12600.0
2013-06-17 14:25:00,52.09,52.09,52.0,52.0,9500.0,45.2188,45.2188,45.1407,45.1407,9500.0
2013-06-17 14:30:00,52.02,52.12,51.96,52.12,7600.0,45.158,45.2448,45.106,45.2448,7600.0
2013-06-17 14:35:00,52.14,52.19,52.1,52.12,4700.0,45.2622,45.3056,45.2275,45.2448,4700.0
2013-06-17 14:40:00,52.13,52.19,52.11,52.11,4200.0,45.2535,45.3056,45.2362,45.2362,4200.0
2013-06-17 14:45:00,52.14,52.16,52.0,52.02,14200.0,45.2622,45.2796,45.1407,45.158,14200.0
2013-06-17 14:50:00,52.0,52.03,51.94,51.94,6200.0,45.1407,45.1667,45.0886,45.0886,6200.0
2013-06-17 14:55:00,51.97,52.05,51.89,52.03,9600.0,45.1146,45.1841,45.0452,45.1667,9600.0
2013-06-17 15:00:00,52.02,52.05,52.0,52.05,5200.0,45.158,45.1841,45.1407,45.1841,5200.0
2013-06-17 15:05:00,52.06,52.1,52.01,52.05,8500.0,45.1928,45.2275,45.1494,45.1841,8500.0
2013-06-17 15:10:00,52.04,52.06,51.97,51.99,10800.0,45.1754,45.1928,45.1146,45.132,10800.0
2013-06-17 15:15:00,51.99,52.03,51.96,52.01,6600.0,45.132,45.1667,45.106,45.1494,6600.0
2013-06-17 15:20:00,52.02,52.03,51.95,52.03,15300.0,45.158,45.1667,45.0973,45.1667,15300.0
2013-06-17 15:25:00,52.05,52.13,52.05,52.13,13100.0,45.1841,45.2535,45.1841,45.2535,13100.0
2013-06-17 15:30:00,52.13,52.29,52.13,52.28,8200.0,45.2535,45.3924,45.2535,45.3837,8200.0
2013-06-17 15:35:00,52.28,52.42,52.28,52.36,26700.0,45.3837,45.5053,45.3837,45.4532,26700.0
2013-06-17 15:40:00,52.37,52.38,52.29,52.38,12800.0,45.4619,45.4705,45.3924,45.4705,12800.0
2013-06-17 15:45:00,52.37,52.41,52.31,52.38,28200.0,45.4619,45.4966,45.4098,45.4705,28200.0
2013-06-17 15:50:00,52.4,52.41,52.25,52.25,61200.0,45.4879,45.4966,45.3577,45.3577,61200.0
2013-06-17 15:55:00,52.26,52.37,52.22,52.35,136100.0,45.3664,45.4619,45.3317,45.4445,136100.0
2013-06-18 09:30:00,52.2,52.2,51.98,51.98,48400.0,45.3143,45.3143,45.1233,45.1233,48400.0
2013-06-18 09:35:00,51.99,52.21,51.95,52.04,7600.0,45.132,45.323,45.0973,45.1754,7600.0
2013-06-18 09:40:00,52.03,52.06,51.75,51.91,53600.0,45.1667,45.1928,44.9237,45.0625,53600.0
2013-06-18 09:45:00,51.92,52.02,51.81,52.02,13300.0,45.0712,45.158,44.9757,45.158,13300.0
2013-06-18 09:50:00,52.09,52.15,52.05,52.15,8400.0,45.2188,45.2709,45.1841,45.2709,8400.0
2013-06-18 09:55:00,52.11,52.22,52.05,52.22,9500.0,45.2362,45.3317,45.1841,45.3317,9500.0
2013-06-18 10:00:00,52.22,52.31,52.02,52.05,9600.0,45.3317,45.4098,45.158,45.1841,9600.0
2013-06-18 10:05:00,52.06,52.22,52.06,52.21,10100.0,45.1928,45.3317,45.1928,45.323,10100.0
2013-06-18 10:10:00,52.21,52.21,52.13,52.14,5100.0,45.323,45.323,45.2535,45.2622,5100.0
2013-06-18 10:15:00,52.17,52.24,52.12,52.18,5100.0,45.2882,45.349,45.2448,45.2969,5100.0
2013-06-18 10:20:00,52.14,52.23,52.04,52.18,12900.0,45.2622,45.3403,45.1754,45.2969,12900.0
2013-06-18 10:25:00,52.2,52.23,52.15,52.17,7300.0,45.3143,45.3403,45.2709,45.2882,7300.0
2013-06-18 10:30:00,52.21,52.3,52.21,52.22,4500.0,45.323,45.4011,45.323,45.3317,4500.0
2013-06-18 10:35:00,52.23,52.27,52.18,52.2,4700.0,45.3403,45.3751,45.2969,45.3143,4700.0
2013-06-18 10:40:00,52.21,52.32,52.2,52.28,17900.0,45.323,45.4185,45.3143,45.3837,17900.0
2013-06-18 10:45:00,52.28,52.32,52.25,52.25,6700.0,45.3837,45.4185,45.3577,45.3577,6700.0
2013-06-18 10:50:00,52.25,52.26,52.16,52.18,8800.0,45.3577,45.3664,45.2796,45.2969,8800.0
2013-06-18 10:55:00,52.18,52.2,52.12,52.16,7200.0,45.2969,45.3143,45.2448,45.2796,7200.0
2013-06-18 11:00:00,52.17,52.17,52.09,52.1,10300.0,45.2882,45.2882,45.2188,45.2275,10300.0
2013-06-18 11:05:00,52.11,52.11,52.03,52.05,6000.0,45.2362,45.2362,45.1667,45.1841,6000.0
2013-06-18 11:10:00,52.04,52.07,52.0,52.01,16000.0,45.1754,45.2014,45.1407,45.1494,16000.0
2013-06-18 11:15:00,52.02,52.03,52.0,52.03,3700.0,45.158,45.1667,45.1407,45.1667,3700.0
2013-06-18 11:20:00,52.04,52.09,51.98,51.98,4500.0,45.1754,45.2188,45.1233,45.1233,4500.0
2013-06-18 11:25:00,51.97,52.09,51.97,52.06,7300.0,45.1146,45.2188,45.1146,45.1928,7300.0
2013-06-18 11:30:00,52.08,52.17,52.07,52.13,16700.0,45.2101,45.2882,45.2014,45.2535,16700.0
2013-06-18 11:35:00,52.14,52.17,52.09,52.09,3000.0,45.2622,45.2882,45.2188,45.2188,3000.0
2013-06-18 11:40:00,52.08,52.08,52.0,52.01,4500.0,45.2101,45.2101,45.1407,45.1494,4500.0
2013-06-18 11:45:00,52.03,52.18,52.03,52.17,20200.0,45.1667,45.2969,45.1667,45.2882,20200.0
2013-06-18 11:50:00,52.17,52.21,52.14,52.17,11800.0,45.2882,45.323,45.2622,45.2882,11800.0
2013-06-18 11:55:00,52.15,52.22,52.14,52.18,6000.0,45.2709,45.3317,45.2622,45.2969,6000.0
2013-06-18 12:00:00,52.18,52.23,52.18,52.2,1500.0,45.2969,45.3403,45.2969,45.3143,1500.0
2013-06-18 12:05:00,52.23,52.23,52.15,52.18,5400.0,45.3403,45.3403,45.2709,45.2969,5400.0
2013-06-18 12:10:00,52.16,52.16,52.13,52.16,3200.0,45.2796,45.2796,45.2535,45.2796,3200.0
2013-06-18 12:15:00,52.15,52.22,52.15,52.19,5400.0,45.2709,45.3317,45.2709,45.3056,5400.0
2013-06-18 12:20:00,52.2,52.23,52.15,52.2,9700.0,45.3143,45.3403,45.2709,45.3143,9700.0
2013-06-18 12:25:00,52.2,52.25,52.19,52.21,2500.0,45.3143,45.3577,45.3056,45.323,2500.0
2013-06-18 12:30:00,52.21,52.25,52.2,52.2,3900.0,45.323,45.3577,45.3143,45.3143,3900.0
2013-06-18 12:35:00,52.22,52.29,52.22,52.29,3100.0,45.3317,45.3924,45.3317,45.3924,3100.0
2013-06-18 12:40:00,52.29,52.34,52.27,52.34,4200.0,45.3924,45.4358,45.3751,45.4358,4200.0
2013-06-18 12:45:00,52.34,52.4,52.33,52.4,6400.0,45.4358,45.4879,45.4271,45.4879,6400.0
2013-06-18 12:50:00,52.41,52.44,52.4,52.44,2700.0,45.4966,45.5226,45.4879,45.5226,2700.0
2013-06-18 12:55:00,52.45,52.47,52.43,52.46,4000.0,45.5313,45.5487,45.514,45.54,4000.0
2013-06-18 13:00:00,52.46,52.49,52.46,52.49,3000.0,45.54,45.566,45.54,45.566,3000.0
2013-06-18 13:05:00,52.5,52.5,52.42,52.47,15500.0,45.5747,45.5747,45.5053,45.5487,15500.0
2013-06-18 13:10:00,52.48,52.49,52.43,52.44,7800.0,45.5574,45.566,45.514,45.5226,7800.0
2013-06-18 13:15:00,52.44,52.45,52.43,52.43,2600.0,45.5226,45.5313,45.514,45.514,2600.0
2013-06-18 13:20:00,52.44,52.5,52.4,52.48,4600.0,45.5226,45.5747,45.4879,45.5574,4600.0
2013-06-18 13:25:00,52.49,52.54,52.44,52.44,3600.0,45.566,45.6094,45.5226,45.5226,3600.0
2013-06-18 13:30:00,52.45,52.46,52.4,52.41,3600.0,45.5313,45.54,45.4879,45.4966,3600.0
2013-06-18 13:35:00,52.4,52.47,52.4,52.42,3700.0,45.4879,45.5487,45.4879,45.5053,3700.0
2013-06-18 13:40:00,52.43,52.47,52.43,52.45,2600.0,45.514,45.5487,45.514,45.5313,2600.0
2013-06-18 13:45:00,52.44,52.45,52.4,52.41,3000.0,45.5226,45.5313,45.4879,45.4966,3000.0
2013-06-18 13:50:00,52.4,52.46,52.4,52.44,2500.0,45.4879,45.54,45.4879,45.5226,2500.0
2013-06-18 13:55:00,52.44,52.44,52.4,52.4,2500.0,45.5226,45.5226,45.4879,45.4879,2500.0
2013-06-18 14:00:00,52.41,52.45,52.4,52.45,5200.0,45.4966,45.5313,45.4879,45.5313,5200.0
2013-06-18 14:05:00,52.46,52.51,52.46,52.49,2700.0,45.54,45.5834,45.54,45.566,2700.0
2013-06-18 14:10:00,52.5,52.56,52.46,52.46,5300.0,45.5747,45.6268,45.54,45.54,5300.0
2013-06-18 14:15:00,52.43,52.47,52.42,52.45,4800.0,45.514,45.5487,45.5053,45.5313,4800.0
2013-06-18 14:20:00,52.47,52.5,52.47,52.5,3100.0,45.5487,45.5747,45.5487,45.5747,3100.0
2013-06-18 14:25:00,52.5,52.5,52.41,52.44,6100.0,45.5747,45.5747,45.4966,45.5226,6100.0
2013-06-18 14:30:00,52.44,52.46,52.42,52.46,1800.0,45.5226,45.54,45.5053,45.54,1800.0
2013-06-18 14:35:00,52.45,52.46,52.43,52.43,3100.0,45.5313,45.54,45.514,45.514,3100.0
2013-06-18 14:40:00,52.44,52.47,52.4,52.42,2900.0,45.5226,45.5487,45.4879,45.5053,2900.0
2013-06-18 14:45:00,52.44,52.5,52.43,52.49,10600.0,45.5226,45.5747,45.514,45.566,10600.0
2013-06-18 14:50:00,52.46,52.46,52.41,52.45,2500.0,45.54,45.54,45.4966,45.5313,2500.0
2013-06-18 14:55:00,52.44,52.45,52.4,52.41,8000.0,45.5226,45.5313,45.4879,45.4966,8000.0
2013-06-18 15:00:00,52.4,52.46,52.39,52.43,9200.0,45.4879,45.54,45.4792,45.514,9200.0
2013-06-18 15:05:00,52.44,52.47,52.4,52.47,5900.0,45.5226,45.5487,45.4879,45.5487,5900.0
2013-06-18 15:10:00,52.47,52.48,52.44,52.48,7900.0,45.5487,45.5574,45.5226,45.5574,7900.0
2013-06-18 15:15:00,52.48,52.51,52.44,52.5,15600.0,45.5574,45.5834,45.5226,45.5747,15600.0
2013-06-18 15:20:00,52.48,52.51,52.47,52.5,8400.0,45.5574,45.5834,45.5487,45.5747,8400.0
2013-06-18 15:25:00,52.49,52.5,52.48,52.5,11500.0,45.566,45.5747,45.5574,45.5747,11500.0
2013-06-18 15:30:00,52.5,52.64,52.47,52.6,120600.0,45.5747,45.6963,45.5487,45.6615,120600.0
2013-06-18 15:35:00,52.6,52.61,52.53,52.6,25500.0,45.6615,45.6702,45.6008,45.6615,25500.0
2013-06-18 15:40:00,52.6,52.67,52.58,52.59,13400.0,45.6615,45.7223,45.6442,45.6528,13400.0
2013-06-18 15:45:00,52.59,52.61,52.56,52.61,38600.0,45.6528,45.6702,45.6268,45.6702,38600.0
2013-06-18 15:50:00,52.61,52.63,52.55,52.57,53000.0,45.6702,45.6876,45.6181,45.6355,53000.0
2013-06-18 15:55:00,52.57,52.61,52.5,52.58,85800.0,45.6355,45.6702,45.5747,45.6442,85800.0
2013-06-19 09:30:00,52.61,52.64,52.52,52.63,7500.0,45.6702,45.6963,45.5921,45.6876,7500.0
2013-06-19 09:35:00,52.63,52.63,52.46,52.46,3600.0,45.6876,45.6876,45.54,45.54,3600.0
2013-06-19 09:40:00,52.47,52.55,52.47,52.55,4800.0,45.5487,45.6181,45.5487,45.6181,4800.0
2013-06-19 09:45:00,52.6,52.64,52.58,52.64,5700.0,45.6615,45.6963,45.6442,45.6963,5700.0
2013-06-19 09:50:00,52.6,52.73,52.58,52.73,3600.0,45.6615,45.7744,45.6442,45.7744,3600.0
2013-06-19 09:55:00,52.73,52.76,52.69,52.74,1900.0,45.7744,45.8004,45.7397,45.7831,1900.0
2013-06-19 10:00:00,52.74,52.77,52.62,52.73,3500.0,45.7831,45.8091,45.6789,45.7744,3500.0
2013-06-19 10:05:00,52.7,52.72,52.68,52.72,2700.0,45.7483,45.7657,45.731,45.7657,2700.0
2013-06-19 10:10:00,52.72,52.73,52.69,52.7,6300.0,45.7657,45.7744,45.7397,45.7483,6300.0
2013-06-19 10:15:00,52.71,52.76,52.68,52.73,8000.0,45.757,45.8004,45.731,45.7744,8000.0
2013-06-19 10:20:00,52.75,52.77,52.74,52.77,1800.0,45.7917,45.8091,45.7831,45.8091,1800.0
2013-06-19 10:25:00,52.76,52.79,52.68,52.69,18100.0,45.8004,45.8265,45.731,45.7397,18100.0
2013-06-19 10:30:00,52.68,52.68,52.57,52.6,14700.0,45.731,45.731,45.6355,45.6615,14700.0
2013-06-19 10:35:00,52.59,52.59,52.43,52.47,31900.0,45.6528,45.6528,45.514,45.5487,31900.0
2013-06-19 10:40:00,52.48,52.48,52.37,52.46,12100.0,45.5574,45.5574,45.4619,45.54,12100.0
2013-06-19 10:45:00,52.48,52.49,52.38,52.44,8400.0,45.5574,45.566,45.4705,45.5226,8400.0
2013-06-19 10:50:00,52.44,52.49,52.38,52.41,20100.0,45.5226,45.566,45.4705,45.4966,20100.0
2013-06-19 10:55:00,52.42,52.45,52.38,52.44,9100.0,45.5053,45.5313,45.4705,45.5226,9100.0
2013-06-19 11:00:00,52.44,52.44,52.35,52.41,6600.0,45.5226,45.5226,45.4445,45.4966,6600.0
2013-06-19 11:05:00,52.41,52.44,52.39,52.41,6000.0,45.4966,45.5226,45.4792,45.4966,6000.0
2013-06-19 11:10:00,52.4,52.42,52.29,52.36,10200.0,45.4879,45.5053,45.3924,45.4532,10200.0
2013-06-19 11:15:00,52.36,52.4,52.36,52.39,1600.0,45.4532,45.4879,45.4532,45.4792,1600.0
2013-06-19 11:20:00,52.39,52.4,52.35,52.35,2400.0,45.4792,45.4879,45.4445,45.4445,2400.0
2013-06-19 11:25:00,52.32,52.33,52.25,52.32,8500.0,45.4185,45.4271,45.3577,45.4185,8500.0
2013-06-19 11:30:00,52.32,52.33,52.28,52.3,3000.0,45.4185,45.4271,45.3837,45.4011,3000.0
2013-06-19 11:35:00,52.31,52.4,52.31,52.37,3400.0,45.4098,45.4879,45.4098,45.4619,3400.0
2013-06-19 11:40:00,52.37,52.41,52.37,52.41,3400.0,45.4619,45.4966,45.4619,45.4966,3400.0
2013-06-19 11:45:00,52.42,52.44,52.36,52.4,2700.0,45.5053,45.5226,45.4532,45.4879,2700.0
2013-06-19 11:50:00,52.39,52.4,52.37,52.38,2200.0,45.4792,45.4879,45.4619,45.4705,2200.0
2013-06-19 11:55:00,52.35,52.4,52.35,52.36,2400.0,45.4445,45.4879,45.4445,45.4532,2400.0
2013-06-19 12:00:00,52.37,52.42,52.37,52.37,8000.0,45.4619,45.5053,45.4619,45.4619,8000.0
2013-06-19 12:05:00,52.36,52.41,52.35,52.39,10100.0,45.4532,45.4966,45.4445,45.4792,10100.0
2013-06-19 12:10:00,52.37,52.42,52.37,52.38,12800.0,45.4619,45.5053,45.4619,45.4705,12800.0
2013-06-19 12:15:00,52.4,52.4,52.34,52.36,4900.0,45.4879,45.4879,45.4358,45.4532,4900.0
2013-06-19 12:20:00,52.37,52.42,52.36,52.42,13200.0,45.4619,45.5053,45.4532,45.5053,13200.0
2013-06-19 12:25:00,52.41,52.42,52.35,52.41,7300.0,45.4966,45.5053,45.4445,45.4966,7300.0
2013-06-19 12:30:00,52.39,52.43,52.38,52.4,4300.0,45.4792,45.514,45.4705,45.4879,4300.0
2013-06-19 12:35:00,52.38,52.42,52.37,52.41,4800.0,45.4705,45.5053,45.4619,45.4966,4800.0
2013-06-19 12:40:00,52.41,52.41,52.35,52.38,7200.0,45.4966,45.4966,45.4445,45.4705,7200.0
2013-06-19 12:45:00,52.37,52.41,52.37,52.38,3700.0,45.4619,45.4966,45.4619,45.4705,3700.0
2013-06-19 12:50:00,52.37,52.39,52.36,52.36,3000.0,45.4619,45.4792,45.4532,45.4532,3000.0
2013-06-19 12:55:00,52.4,52.41,52.36,52.4,9300.0,45.4879,45.4966,45.4532,45.4879,9300.0
2013-06-19 13:00:00,52.4,52.41,52.34,52.35,12600.0,45.4879,45.4966,45.4358,45.4445,12600.0
2013-06-19 13:05:00,52.37,52.41,52.37,52.4,2500.0,45.4619,45.4966,45.4619,45.4879,2500.0
2013-06-19 13:10:00,52.41,52.41,52.39,52.39,3500.0,45.4966,45.4966,45.4792,45.4792,3500.0
2013-06-19 13:15:00,52.39,52.41,52.38,52.39,8700.0,45.4792,45.4966,45.4705,45.4792,8700.0
2013-06-19 13:20:00,52.4,52.42,52.36,52.38,4500.0,45.4879,45.5053,45.4532,45.4705,4500.0
2013-06-19 13:25:00,52.37,52.38,52.35,52.37,3200.0,45.4619,45.4705,45.4445,45.4619,3200.0
2013-06-19 13:30:00,52.38,52.38,52.35,52.35,3500.0,45.4705,45.4705,45.4445,45.4445,3500.0
2013-06-19 13:35:00,52.36,52.4,52.36,52.37,3000.0,45.4532,45.4879,45.4532,45.4619,3000.0
2013-06-19 13:40:00,52.36,52.38,52.36,52.38,1300.0,45.4532,45.4705,45.4532,45.4705,1300.0
2013-06-19 13:45:00,52.38,52.4,52.38,52.4,2600.0,45.4705,45.4879,45.4705,45.4879,2600.0
2013-06-19 13:50:00,52.4,52.41,52.37,52.41,9100.0,45.4879,45.4966,45.4619,45.4966,9100.0
2013-06-19 13:55:00,52.4,52.42,52.38,52.41,9700.0,45.4879,45.5053,45.4705,45.4966,9700.0
2013-06-19 14:00:00,52.41,52.46,52.05,52.05,30800.0,45.4966,45.54,45.1841,45.1841,30800.0
2013-06-19 14:05:00,52.06,52.16,51.92,52.04,10300.0,45.1928,45.2796,45.0712,45.1754,10300.0
2013-06-19 14:10:00,52.06,52.22,52.04,52.2,11400.0,45.1928,45.3317,45.1754,45.3143,11400.0
2013-06-19 14:15:00,52.2,52.35,52.2,52.31,35700.0,45.3143,45.4445,45.3143,45.4098,35700.0
2013-06-19 14:20:00,52.3,52.32,52.16,52.18,24600.0,45.4011,45.4185,45.2796,45.2969,24600.0
2013-06-19 14:25:00,52.17,52.3,52.16,52.27,6800.0,45.2882,45.4011,45.2796,45.3751,6800.0
2013-06-19 14:30:00,52.26,52.32,52.2,52.25,17100.0,45.3664,45.4185,45.3143,45.3577,17100.0
2013-06-19 14:35:00,52.24,52.4,52.16,52.2,23100.0,45.349,45.4879,45.2796,45.3143,23100.0
2013-06-19 14:40:00,52.17,52.31,52.06,52.06,31200.0,45.2882,45.4098,45.1928,45.1928,31200.0
2013-06-19 14:45:00,52.06,52.07,51.9,51.95,13100.0,45.1928,45.2014,45.0539,45.0973,13100.0
2013-06-19 14:50:00,51.96,51.99,51.84,51.87,11400.0,45.106,45.132,45.0018,45.0278,11400.0
2013-06-19 14:55:00,51.83,51.86,51.77,51.79,46400.0,44.9931,45.0191,44.941,44.9584,46400.0
2013-06-19 15:00:00,51.79,51.96,51.76,51.92,32600.0,44.9584,45.106,44.9323,45.0712,32600.0
2013-06-19 15:05:00,51.93,51.99,51.86,51.89,11400.0,45.0799,45.132,45.0191,45.0452,11400.0
2013-06-19 15:10:00,51.87,51.98,51.82,51.9,20100.0,45.0278,45.1233,44.9844,45.0539,20100.0
2013-06-19 15:15:00,51.9,51.96,51.86,51.88,13300.0,45.0539,45.106,45.0191,45.0365,13300.0
2013-06-19 15:20:00,51.88,51.97,51.86,51.95,8900.0,45.0365,45.1146,45.0191,45.0973,8900.0
2013-06-19 15:25:00,51.93,52.1,51.93,52.08,6800.0,45.0799,45.2275,45.0799,45.2101,6800.0
2013-06-19 15:30:00,52.08,52.13,51.96,51.96,20900.0,45.2101,45.2535,45.106,45.106,20900.0
2013-06-19 15:35:00,51.97,52.1,51.95,52.04,19200.0,45.1146,45.2275,45.0973,45.1754,19200.0
2013-06-19 15:40:00,52.04,52.05,51.93,51.93,21800.0,45.1754,45.1841,45.0799,45.0799,21800.0
2013-06-19 15:45:00,51.93,51.94,51.79,51.83,37400.0,45.0799,45.0886,44.9584,44.9931,37400.0
2013-06-19 15:50:00,51.82,51.88,51.73,51.88,43000.0,44.9844,45.0365,44.9063,45.0365,43000.0
2013-06-19 15:55:00,51.87,51.9,51.69,51.7,92600.0,45.0278,45.0539,44.8716,44.8802,92600.0
2013-06-20 09:30:00,51.3,51.31,51.01,51.23,40400.0,44.533,44.5417,44.2813,44.4722,40400.0
2013-06-20 09:35:00,51.2,51.21,51.06,51.15,19500.0,44.4462,44.4549,44.3247,44.4028,19500.0
2013-06-20 09:40:00,51.1,51.17,51.09,51.13,9500.0,44.3594,44.4202,44.3507,44.3854,9500.0
2013-06-20 09:45:00,51.17,51.29,51.13,51.28,26800.0,44.4202,44.5243,44.3854,44.5156,26800.0
2013-06-20 09:50:00,51.26,51.27,51.16,51.22,12900.0,44.4983,44.507,44.4115,44.4636,12900.0
2013-06-20 09:55:00,51.21,51.25,51.08,51.1,13600.0,44.4549,44.4896,44.342,44.3594,13600.0
2013-06-20 10:00:00,51.12,51.17,51.07,51.08,15700.0,44.3768,44.4202,44.3334,44.342,15700.0
2013-06-20 10:05:00,51.09,51.09,50.97,51.0,34100.0,44.3507,44.3507,44.2465,44.2726,34100.0
2013-06-20 10:10:00,51.0,51.03,50.88,50.99,22800.0,44.2726,44.2986,44.1684,44.2639,22800.0
2013-06-20 10:15:00,50.99,51.01,50.85,51.0,33100.0,44.2639,44.2813,44.1424,44.2726,33100.0
2013-06-20 10:20:00,50.97,50.97,50.85,50.86,177300.0,44.2465,44.2465,44.1424,44.1511,177300.0
2013-06-20 10:25:00,50.85,50.85,50.59,50.68,22400.0,44.1424,44.1424,43.9167,43.9948,22400.0
2013-06-20 10:30:00,50.69,50.69,50.35,50.38,17800.0,44.0035,44.0035,43.7083,43.7344,17800.0
2013-06-20 10:35:00,50.37,50.54,50.36,50.48,12000.0,43.7257,43.8733,43.717,43.8212,12000.0
2013-06-20 10:40:00,50.47,50.5,50.33,50.49,38500.0,43.8125,43.8385,43.691,43.8299,38500.0
2013-06-20 10:45:00,50.51,50.61,50.46,50.58,40100.0,43.8472,43.934,43.8038,43.908,40100.0
2013-06-20 10:50:00,50.59,50.73,50.58,50.65,28800.0,43.9167,44.0382,43.908,43.9688,28800.0
2013-06-20 10:55:00,50.65,50.65,50.46,50.46,9600.0,43.9688,43.9688,43.8038,43.8038,9600.0
2013-06-20 11:00:00,50.45,50.46,50.3,50.3,11400.0,43.7951,43.8038,43.6649,43.6649,11400.0
2013-06-20 11:05:00,50.32,50.33,50.19,50.2,13000.0,43.6823,43.691,43.5694,43.5781,13000.0
2013-06-20 11:10:00,50.19,50.31,50.14,50.31,19500.0,43.5694,43.6736,43.526,43.6736,19500.0
2013-06-20 11:15:00,50.34,50.4,50.29,50.34,15500.0,43.6996,43.7517,43.6562,43.6996,15500.0
2013-06-20 11:20:00,50.32,50.36,50.29,50.34,18500.0,43.6823,43.717,43.6562,43.6996,18500.0
2013-06-20 11:25:00,50.35,50.49,50.35,50.44,22200.0,43.7083,43.8299,43.7083,43.7865,22200.0
2013-06-20 11:30:00,50.46,50.51,50.39,50.42,29000.0,43.8038,43.8472,43.743,43.7691,29000.0
2013-06-20 11:35:00,50.42,50.62,50.42,50.62,13900.0,43.7691,43.9427,43.7691,43.9427,13900.0
2013-06-20 11:40:00,50.62,50.68,50.59,50.68,17900.0,43.9427,43.9948,43.9167,43.9948,17900.0
2013-06-20 11:45:00,50.68,50.76,50.67,50.76,17400.0,43.9948,44.0642,43.9861,44.0642,17400.0
2013-06-20 11:50:00,50.75,50.76,50.7,50.72,8900.0,44.0556,44.0642,44.0122,44.0295,8900.0
2013-06-20 11:55:00,50.71,50.77,50.71,50.72,4900.0,44.0208,44.0729,44.0208,44.0295,4900.0
2013-06-20 12:00:00,50.71,50.91,50.71,50.88,15200.0,44.0208,44.1945,44.0208,44.1684,15200.0
2013-06-20 12:05:00,50.88,50.9,50.81,50.83,8300.0,44.1684,44.1858,44.1076,44.125,8300.0
2013-06-20 12:10:00,50.84,50.88,50.81,50.83,10500.0,44.1337,44.1684,44.1076,44.125,10500.0
2013-06-20 12:15:00,50.82,50.83,50.77,50.78,7700.0,44.1163,44.125,44.0729,44.0816,7700.0
2013-06-20 12:20:00,50.77,50.79,50.74,50.79,11800.0,44.0729,44.0903,44.0469,44.0903,11800.0
2013-06-20 12:25:00,50.8,50.84,50.72,50.74,14400.0,44.099,44.1337,44.0295,44.0469,14400.0
2013-06-20 12:30:00,50.74,50.77,50.69,50.7,18600.0,44.0469,44.0729,44.0035,44.0122,18600.0
2013-06-20 12:35:00,50.71,50.71,50.65,50.65,5800.0,44.0208,44.0208,43.9688,43.9688,5800.0
2013-06-20 12:40:00,50.64,50.64,50.53,50.59,8700.0,43.9601,43.9601,43.8646,43.9167,8700.0
2013-06-20 12:45:00,50.58,50.62,50.55,50.61,11000.0,43.908,43.9427,43.8819,43.934,11000.0
2013-06-20 12:50:00,50.62,50.62,50.5,50.5,46200.0,43.9427,43.9427,43.8385,43.8385,46200.0
2013-06-20 12:55:00,50.51,50.56,50.51,50.56,8500.0,43.8472,43.8906,43.8472,43.8906,8500.0
2013-06-20 13:00:00,50.54,50.59,50.5,50.54,13600.0,43.8733,43.9167,43.8385,43.8733,13600.0
2013-06-20 13:05:00,50.56,50.64,50.5,50.63,11200.0,43.8906,43.9601,43.8385,43.9514,11200.0
2013-06-20 13:10:00,50.64,50.64,50.53,50.55,16000.0,43.9601,43.9601,43.8646,43.8819,16000.0
2013-06-20 13:15:00,50.55,50.58,50.47,50.52,15200.0,43.8819,43.908,43.8125,43.8559,15200.0
2013-06-20 13:20:00,50.52,50.54,50.48,50.54,9600.0,43.8559,43.8733,43.8212,43.8733,9600.0
2013-06-20 13:25:00,50.53,50.53,50.48,50.53,14100.0,43.8646,43.8646,43.8212,43.8646,14100.0
2013-06-20 13:30:00,50.52,50.62,50.48,50.59,63800.0,43.8559,43.9427,43.8212,43.9167,63800.0
2013-06-20 13:35:00,50.59,50.59,50.48,50.54,11200.0,43.9167,43.9167,43.8212,43.8733,11200.0
2013-06-20 13:40:00,50.54,50.61,50.52,50.58,14100.0,43.8733,43.934,43.8559,43.908,14100.0
2013-06-20 13:45:00,50.58,50.61,50.51,50.51,28000.0,43.908,43.934,43.8472,43.8472,28000.0
2013-06-20 13:50:00,50.52,50.59,50.51,50.58,10500.0,43.8559,43.9167,43.8472,43.908,10500.0
2013-06-20 13:55:00,50.58,50.58,50.45,50.57,8900.0,43.908,43.908,43.7951,43.8993,8900.0
2013-06-20 14:00:00,50.57,50.57,50.48,50.56,20800.0,43.8993,43.8993,43.8212,43.8906,20800.0
2013-06-20 14:05:00,50.56,50.59,50.51,50.52,14200.0,43.8906,43.9167,43.8472,43.8559,14200.0
2013-06-20 14:10:00,50.52,50.56,50.37,50.41,18900.0,43.8559,43.8906,43.7257,43.7604,18900.0
2013-06-20 14:15:00,50.42,50.47,50.36,50.38,19000.0,43.7691,43.8125,43.717,43.7344,19000.0
2013-06-20 14:20:00,50.38,50.38,50.25,50.33,33900.0,43.7344,43.7344,43.6215,43.691,33900.0
2013-06-20 14:25:00,50.32,50.43,50.23,50.25,39200.0,43.6823,43.7778,43.6042,43.6215,39200.0
2013-06-20 14:30:00,50.25,50.31,50.24,50.29,47100.0,43.6215,43.6736,43.6128,43.6562,47100.0
2013-06-20 14:35:00,50.28,50.33,50.24,50.27,28600.0,43.6476,43.691,43.6128,43.6389,28600.0
2013-06-20 14:40:00,50.27,50.39,50.27,50.39,11600.0,43.6389,43.743,43.6389,43.743,11600.0
2013-06-20 14:45:00,50.38,50.41,50.34,50.36,21800.0,43.7344,43.7604,43.6996,43.717,21800.0
2013-06-20 14:50:00,50.34,50.34,50.23,50.28,27600.0,43.6996,43.6996,43.6042,43.6476,27600.0
2013-06-20 14:55:00,50.27,50.34,50.16,50.16,28500.0,43.6389,43.6996,43.5434,43.5434,28500.0
2013-06-20 15:00:00,50.16,50.29,50.11,50.24,43400.0,43.5434,43.6562,43.5,43.6128,43400.0
2013-06-20 15:05:00,50.25,50.48,50.23,50.48,23900.0,43.6215,43.8212,43.6042,43.8212,23900.0
2013-06-20 15:10:00,50.48,50.48,50.35,50.35,30400.0,43.8212,43.8212,43.7083,43.7083,30400.0
2013-06-20 15:15:00,50.36,50.41,50.29,50.29,19900.0,43.717,43.7604,43.6562,43.6562,19900.0
2013-06-20 15:20:00,50.28,50.3,50.23,50.3,26500.0,43.6476,43.6649,43.6042,43.6649,26500.0
2013-06-20 15:25:00,50.3,50.35,50.29,50.31,33900.0,43.6649,43.7083,43.6562,43.6736,33900.0
2013-06-20 15:30:00,50.32,50.32,50.15,50.15,48300.0,43.6823,43.6823,43.5347,43.5347,48300.0
2013-06-20 15:35:00,50.16,50.29,50.16,50.26,58100.0,43.5434,43.6562,43.5434,43.6302,58100.0
2013-06-20 15:40:00,50.25,50.46,50.25,50.45,91000.0,43.6215,43.8038,43.6215,43.7951,91000.0
2013-06-20 15:45:00,50.44,50.45,50.24,50.38,95300.0,43.7865,43.7951,43.6128,43.7344,95300.0
2013-06-20 15:50:00,50.37,50.5,50.34,50.48,73600.0,43.7257,43.8385,43.6996,43.8212,73600.0
2013-06-20 15:55:00,50.47,50.59,50.38,50.39,163300.0,43.8125,43.9167,43.7344,43.743,163300.0
2013-06-21 09:30:00,50.82,50.86,50.56,50.78,191000.0,44.1163,44.1511,43.8906,44.0816,191000.0
2013-06-21 09:35:00,50.81,51.02,50.7,50.85,21500.0,44.1076,44.2899,44.0122,44.1424,21500.0
2013-06-21 09:40:00,50.8,50.86,50.65,50.75,12400.0,44.099,44.1511,43.9688,44.0556,12400.0
2013-06-21 09:45:00,50.78,50.87,50.71,50.85,39800.0,44.0816,44.1597,44.0208,44.1424,39800.0
2013-06-21 09:50:00,50.83,50.83,50.64,50.65,13000.0,44.125,44.125,43.9601,43.9688,13000.0
2013-06-21 09:55:00,50.68,50.71,50.56,50.56,13500.0,43.9948,44.0208,43.8906,43.8906,13500.0
2013-06-21 10:00:00,50.57,50.7,50.54,50.69,65000.0,43.8993,44.0122,43.8733,44.0035,65000.0
2013-06-21 10:05:00,50.67,50.7,50.55,50.55,19300.0,43.9861,44.0122,43.8819,43.8819,19300.0
2013-06-21 10:10:00,50.56,50.56,50.45,50.46,8200.0,43.8906,43.8906,43.7951,43.8038,8200.0
2013-06-21 10:15:00,50.48,50.48,50.36,50.41,15600.0,43.8212,43.8212,43.717,43.7604,15600.0
2013-06-21 10:20:00,50.41,50.41,50.31,50.34,8100.0,43.7604,43.7604,43.6736,43.6996,8100.0
2013-06-21 10:25:00,50.32,50.38,50.19,50.38,14700.0,43.6823,43.7344,43.5694,43.7344,14700.0
2013-06-21 10:30:00,50.36,50.47,50.36,50.37,14300.0,43.717,43.8125,43.717,43.7257,14300.0
2013-06-21 10:35:00,50.37,50.51,50.36,50.51,27100.0,43.7257,43.8472,43.717,43.8472,27100.0
2013-06-21 10:40:00,50.51,50.6,50.45,50.56,32300.0,43.8472,43.9253,43.7951,43.8906,32300.0
2013-06-21 10:45:00,50.56,50.67,50.56,50.64,23500.0,43.8906,43.9861,43.8906,43.9601,23500.0
2013-06-21 10:50:00,50.65,50.69,50.6,50.69,16400.0,43.9688,44.0035,43.9253,44.0035,16400.0
2013-06-21 10:55:00,50.7,50.76,50.69,50.7,12400.0,44.0122,44.0642,44.0035,44.0122,12400.0
2013-06-21 11:00:00,50.69,50.74,50.62,50.62,9100.0,44.0035,44.0469,43.9427,43.9427,9100.0
2013-06-21 11:05:00,50.65,50.65,50.52,50.54,9300.0,43.9688,43.9688,43.8559,43.8733,9300.0
2013-06-21 11:10:00,50.52,50.54,50.42,50.42,8000.0,43.8559,43.8733,43.7691,43.7691,8000.0
2013-06-21 11:15:00,50.42,50.56,50.39,50.51,19200.0,43.7691,43.8906,43.743,43.8472,19200.0
2013-06-21 11:20:00,50.53,50.53,50.44,50.46,40600.0,43.8646,43.8646,43.7865,43.8038,40600.0
2013-06-21 11:25:00,50.46,50.48,50.31,50.34,12500.0,43.8038,43.8212,43.6736,43.6996,12500.0
2013-06-21 11:30:00,50.3,50.3,50.1,50.13,16000.0,43.6649,43.6649,43.4913,43.5173,16000.0
2013-06-21 11:35:00,50.11,50.2,50.1,50.15,21400.0,43.5,43.5781,43.4913,43.5347,21400.0
2013-06-21 11:40:00,50.16,50.16,50.04,50.13,19600.0,43.5434,43.5434,43.4392,43.5173,19600.0
2013-06-21 11:45:00,50.11,50.15,50.05,50.08,19400.0,43.5,43.5347,43.4479,43.4739,19400.0
2013-06-21 11:50:00,50.09,50.11,50.07,50.08,16500.0,43.4826,43.5,43.4653,43.4739,16500.0
2013-06-21 11:55:00,50.08,50.15,50.06,50.11,13100.0,43.4739,43.5347,43.4566,43.5,13100.0
2013-06-21 12:00:00,50.15,50.34,50.13,50.3,26500.0,43.5347,43.6996,43.5173,43.6649,26500.0
2013-06-21 12:05:00,50.29,50.45,50.27,50.27,46000.0,43.6562,43.7951,43.6389,43.6389,46000.0
2013-06-21 12:10:00,50.28,50.3,50.24,50.28,9200.0,43.6476,43.6649,43.6128,43.6476,9200.0
2013-06-21 12:15:00,50.26,50.28,50.19,50.25,5600.0,43.6302,43.6476,43.5694,43.6215,5600.0
2013-06-21 12:20:00,50.23,50.25,50.14,50.16,6700.0,43.6042,43.6215,43.526,43.5434,6700.0
2013-06-21 12:25:00,50.16,50.19,50.16,50.19,4800.0,43.5434,43.5694,43.5434,43.5694,4800.0
2013-06-21 12:30:00,50.2,50.2,50.14,50.16,5200.0,43.5781,43.5781,43.526,43.5434,5200.0
2013-06-21 12:35:00,50.16,50.23,50.16,50.17,6700.0,43.5434,43.6042,43.5434,43.5521,6700.0
2013-06-21 12:40:00,50.18,50.28,50.15,50.27,16200.0,43.5608,43.6476,43.5347,43.6389,16200.0
2013-06-21 12:45:00,50.27,50.43,50.24,50.4,5500.0,43.6389,43.7778,43.6128,43.7517,5500.0
2013-06-21 12:50:00,50.4,50.46,50.36,50.43,9300.0,43.7517,43.8038,43.717,43.7778,9300.0
2013-06-21 12:55:00,50.43,50.63,50.43,50.63,7100.0,43.7778,43.9514,43.7778,43.9514,7100.0
2013-06-21 13:00:00,50.66,50.68,50.51,50.54,6800.0,43.9774,43.9948,43.8472,43.8733,6800.0
2013-06-21 13:05:00,50.55,50.65,50.52,50.65,11900.0,43.8819,43.9688,43.8559,43.9688,11900.0
2013-06-21 13:10:00,50.67,50.73,50.66,50.73,3800.0,43.9861,44.0382,43.9774,44.0382,3800.0
2013-06-21 13:15:00,50.74,50.82,50.73,50.77,5400.0,44.0469,44.1163,44.0382,44.0729,5400.0
2013-06-21 13:20:00,50.76,50.76,50.59,50.59,5400.0,44.0642,44.0642,43.9167,43.9167,5400.0
2013-06-21 13:25:00,50.62,50.67,50.6,50.6,10500.0,43.9427,43.9861,43.9253,43.9253,10500.0
2013-06-21 13:30:00,50.64,50.75,50.59,50.7,10900.0,43.9601,44.0556,43.9167,44.0122,10900.0
2013-06-21 13:35:00,50.7,50.71,50.56,50.56,11700.0,44.0122,44.0208,43.8906,43.8906,11700.0
2013-06-21 13:40:00,50.57,50.65,50.55,50.64,9100.0,43.8993,43.9688,43.8819,43.9601,9100.0
2013-06-21 13:45:00,50.63,50.63,50.52,50.54,10400.0,43.9514,43.9514,43.8559,43.8733,10400.0
2013-06-21 13:50:00,50.55,50.58,50.51,50.53,18600.0,43.8819,43.908,43.8472,43.8646,18600.0
2013-06-21 13:55:00,50.54,50.61,50.51,50.57,11700.0,43.8733,43.934,43.8472,43.8993,11700.0
2013-06-21 14:00:00,50.57,50.64,50.52,50.59,10200.0,43.8993,43.9601,43.8559,43.9167,10200.0
2013-06-21 14:05:00,50.58,50.61,50.53,50.6,11600.0,43.908,43.934,43.8646,43.9253,11600.0
2013-06-21 14:10:00,50.59,50.73,50.59,50.73,8300.0,43.9167,44.0382,43.9167,44.0382,8300.0
2013-06-21 14:15:00,50.71,50.77,50.63,50.77,9600.0,44.0208,44.0729,43.9514,44.0729,9600.0
2013-06-21 14:20:00,50.78,50.78,50.57,50.59,13600.0,44.0816,44.0816,43.8993,43.9167,13600.0
2013-06-21 14:25:00,50.6,50.65,50.57,50.61,24100.0,43.9253,43.9688,43.8993,43.934,24100.0
2013-06-21 14:30:00,50.6,50.68,50.56,50.65,15700.0,43.9253,43.9948,43.8906,43.9688,15700.0
2013-06-21 14:35:00,50.67,50.72,50.63,50.7,28400.0,43.9861,44.0295,43.9514,44.0122,28400.0
2013-06-21 14:40:00,50.71,50.71,50.61,50.63,17200.0,44.0208,44.0208,43.934,43.9514,17200.0
2013-06-21 14:45:00,50.63,50.77,50.62,50.71,11100.0,43.9514,44.0729,43.9427,44.0208,11100.0
2013-06-21 14:50:00,50.73,50.82,50.71,50.82,11400.0,44.0382,44.1163,44.0208,44.1163,11400.0
2013-06-21 14:55:00,50.84,50.85,50.78,50.83,17500.0,44.1337,44.1424,44.0816,44.125,17500.0
2013-06-21 15:00:00,50.82,50.84,50.78,50.78,40000.0,44.1163,44.1337,44.0816,44.0816,40000.0
2013-06-21 15:05:00,50.78,50.87,50.78,50.83,29300.0,44.0816,44.1597,44.0816,44.125,29300.0
2013-06-21 15:10:00,50.84,50.87,50.81,50.83,40000.0,44.1337,44.1597,44.1076,44.125,40000.0
2013-06-21 15:15:00,50.84,50.84,50.78,50.78,22400.0,44.1337,44.1337,44.0816,44.0816,22400.0
2013-06-21 15:20:00,50.78,50.82,50.77,50.79,8700.0,44.0816,44.1163,44.0729,44.0903,8700.0
2013-06-21 15:25:00,50.79,50.8,50.75,50.79,19200.0,44.0903,44.099,44.0556,44.0903,19200.0
2013-06-21 15:30:00,50.8,50.82,50.73,50.73,26700.0,44.099,44.1163,44.0382,44.0382,26700.0
2013-06-21 15:35:00,50.72,50.76,50.66,50.66,23400.0,44.0295,44.0642,43.9774,43.9774,23400.0
2013-06-21 15:40:00,50.67,50.68,50.55,50.59,38600.0,43.9861,43.9948,43.8819,43.9167,38600.0
2013-06-21 15:45:00,50.59,50.59,50.46,50.52,65400.0,43.9167,43.9167,43.8038,43.8559,65400.0
2013-06-21 15:50:00,50.52,50.55,50.47,50.54,50300.0,43.8559,43.8819,43.8125,43.8733,50300.0
2013-06-21 15:55:00,50.54,50.55,50.45,50.49,142700.0,43.8733,43.8819,43.7951,43.8299,142700.0
2013-06-24 09:30:00,50.01,50.01,49.51,49.58,36400.0,43.4132,43.4132,42.9791,43.0399,36400.0
2013-06-24 09:35:00,49.58,49.59,49.34,49.45,18800.0,43.0399,43.0486,42.8316,42.927,18800.0
2013-06-24 09:40:00,49.38,49.5,49.24,49.4,22400.0,42.8663,42.9704,42.7447,42.8836,22400.0
2013-06-24 09:45:00,49.47,49.64,49.37,49.37,34100.0,42.9444,43.092,42.8576,42.8576,34100.0
2013-06-24 09:50:00,49.42,49.59,49.35,49.46,46000.0,42.901,43.0486,42.8402,42.9357,46000.0
2013-06-24 09:55:00,49.46,49.54,49.39,49.48,28600.0,42.9357,43.0052,42.875,42.9531,28600.0
2013-06-24 10:00:00,49.47,49.47,49.3,49.31,50900.0,42.9444,42.9444,42.7968,42.8055,50900.0
2013-06-24 10:05:00,49.33,49.33,49.17,49.25,29100.0,42.8229,42.8229,42.684,42.7534,29100.0
2013-06-24 10:10:00,49.25,49.25,49.09,49.21,22900.0,42.7534,42.7534,42.6145,42.7187,22900.0
2013-06-24 10:15:00,49.22,49.46,49.16,49.34,20800.0,42.7274,42.9357,42.6753,42.8316,20800.0
2013-06-24 10:20:00,49.38,49.38,49.22,49.3,25800.0,42.8663,42.8663,42.7274,42.7968,25800.0
2013-06-24 10:25:00,49.29,49.32,49.23,49.31,40900.0,42.7882,42.8142,42.7361,42.8055,40900.0
2013-06-24 10:30:00,49.3,49.32,49.23,49.3,22700.0,42.7968,42.8142,42.7361,42.7968,22700.0
2013-06-24 10:35:00,49.3,49.47,49.26,49.45,30300.0,42.7968,42.9444,42.7621,42.927,30300.0
2013-06-24 10:40:00,49.46,49.46,49.39,49.44,26300.0,42.9357,42.9357,42.875,42.9184,26300.0
2013-06-24 10:45:00,49.45,49.45,49.35,49.41,18000.0,42.927,42.927,42.8402,42.8923,18000.0
2013-06-24 10:50:00,49.41,49.46,49.37,49.43,23300.0,42.8923,42.9357,42.8576,42.9097,23300.0
2013-06-24 10:55:00,49.43,49.45,49.33,49.34,12300.0,42.9097,42.927,42.8229,42.8316,12300.0
2013-06-24 11:00:00,49.31,49.45,49.31,49.43,10700.0,42.8055,42.927,42.8055,42.9097,10700.0
2013-06-24 11:05:00,49.43,49.46,49.36,49.4,16700.0,42.9097,42.9357,42.8489,42.8836,16700.0
2013-06-24 11:10:00,49.4,49.43,49.35,49.36,33100.0,42.8836,42.9097,42.8402,42.8489,33100.0
2013-06-24 11:15:00,49.37,49.44,49.32,49.35,27400.0,42.8576,42.9184,42.8142,42.8402,27400.0
2013-06-24 11:20:00,49.35,49.36,49.23,49.26,19000.0,42.8402,42.8489,42.7361,42.7621,19000.0
2013-06-24 11:25:00,49.26,49.3,49.23,49.25,27000.0,42.7621,42.7968,42.7361,42.7534,27000.0
2013-06-24 11:30:00,49.27,49.37,49.26,49.34,13700.0,42.7708,42.8576,42.7621,42.8316,13700.0
2013-06-24 11:35:00,49.31,49.39,49.31,49.37,9000.0,42.8055,42.875,42.8055,42.8576,9000.0
2013-06-24 11:40:00,49.37,49.46,49.33,49.33,13100.0,42.8576,42.9357,42.8229,42.8229,13100.0
2013-06-24 11:45:00,49.3,49.43,49.28,49.43,13800.0,42.7968,42.9097,42.7795,42.9097,13800.0
2013-06-24 11:50:00,49.41,49.55,49.4,49.48,10100.0,42.8923,43.0139,42.8836,42.9531,10100.0
2013-06-24 11:55:00,49.46,49.53,49.45,49.5,6900.0,42.9357,42.9965,42.927,42.9704,6900.0
2013-06-24 12:00:00,49.5,49.54,49.44,49.45,10300.0,42.9704,43.0052,42.9184,42.927,10300.0
2013-06-24 12:05:00,49.43,49.44,49.35,49.38,6500.0,42.9097,42.9184,42.8402,42.8663,6500.0
2013-06-24 12:10:00,49.37,49.46,49.37,49.42,7800.0,42.8576,42.9357,42.8576,42.901,7800.0
2013-06-24 12:15:00,49.41,49.45,49.39,49.41,12600.0,42.8923,42.927,42.875,42.8923,12600.0
2013-06-24 12:20:00,49.42,49.44,49.35,49.43,21900.0,42.901,42.9184,42.8402,42.9097,21900.0
2013-06-24 12:25:00,49.44,49.6,49.41,49.57,29100.0,42.9184,43.0573,42.8923,43.0312,29100.0
2013-06-24 12:30:00,49.6,49.65,49.45,49.49,81700.0,43.0573,43.1007,42.927,42.9618,81700.0
2013-06-24 12:35:00,49.51,49.52,49.48,49.48,13900.0,42.9791,42.9878,42.9531,42.9531,13900.0
2013-06-24 12:40:00,49.46,49.6,49.42,49.56,10300.0,42.9357,43.0573,42.901,43.0225,10300.0
2013-06-24 12:45:00,49.55,49.65,49.52,49.61,11400.0,43.0139,43.1007,42.9878,43.0659,11400.0
2013-06-24 12:50:00,49.62,49.7,49.62,49.67,7800.0,43.0746,43.1441,43.0746,43.118,7800.0
2013-06-24 12:55:00,49.69,49.79,49.67,49.79,17400.0,43.1354,43.2222,43.118,43.2222,17400.0
2013-06-24 13:00:00,49.77,49.79,49.73,49.76,7100.0,43.2048,43.2222,43.1701,43.1962,7100.0
2013-06-24 13:05:00,49.76,49.79,49.65,49.76,10200.0,43.1962,43.2222,43.1007,43.1962,10200.0
2013-06-24 13:10:00,49.79,50.08,49.75,50.01,18800.0,43.2222,43.4739,43.1875,43.4132,18800.0
2013-06-24 13:15:00,50.05,50.12,50.01,50.09,17400.0,43.4479,43.5087,43.4132,43.4826,17400.0
2013-06-24 13:20:00,50.12,50.19,50.06,50.17,7900.0,43.5087,43.5694,43.4566,43.5521,7900.0
2013-06-24 13:25:00,50.15,50.17,50.09,50.16,8700.0,43.5347,43.5521,43.4826,43.5434,8700.0
2013-06-24 13:30:00,50.22,50.24,50.16,50.18,9300.0,43.5955,43.6128,43.5434,43.5608,9300.0
2013-06-24 13:35:00,50.18,50.2,50.15,50.19,9400.0,43.5608,43.5781,43.5347,43.5694,9400.0
2013-06-24 13:40:00,50.18,50.23,50.15,50.23,13800.0,43.5608,43.6042,43.5347,43.6042,13800.0
2013-06-24 13:45:00,50.22,50.23,50.14,50.16,12100.0,43.5955,43.6042,43.526,43.5434,12100.0
2013-06-24 13:50:00,50.17,50.22,50.16,50.21,12700.0,43.5521,43.5955,43.5434,43.5868,12700.0
2013-06-24 13:55:00,50.2,50.22,50.12,50.15,30500.0,43.5781,43.5955,43.5087,43.5347,30500.0
2013-06-24 14:00:00,50.16,50.25,50.13,50.21,13800.0,43.5434,43.6215,43.5173,43.5868,13800.0
2013-06-24 14:05:00,50.22,50.45,50.22,50.45,34400.0,43.5955,43.7951,43.5955,43.7951,34400.0
2013-06-24 14:10:00,50.44,50.52,50.32,50.32,8100.0,43.7865,43.8559,43.6823,43.6823,8100.0
2013-06-24 14:15:00,50.34,50.46,50.31,50.46,22200.0,43.6996,43.8038,43.6736,43.8038,22200.0
2013-06-24 14:20:00,50.47,50.66,50.47,50.59,15200.0,43.8125,43.9774,43.8125,43.9167,15200.0
2013-06-24 14:25:00,50.6,50.63,50.55,50.62,27800.0,43.9253,43.9514,43.8819,43.9427,27800.0
2013-06-24 14:30:00,50.61,50.77,50.59,50.69,39100.0,43.934,44.0729,43.9167,44.0035,39100.0
2013-06-24 14:35:00,50.66,50.73,50.64,50.7,16600.0,43.9774,44.0382,43.9601,44.0122,16600.0
2013-06-24 14:40:00,50.73,50.73,50.55,50.56,13200.0,44.0382,44.0382,43.8819,43.8906,13200.0
2013-06-24 14:45:00,50.56,50.58,50.51,50.51,8600.0,43.8906,43.908,43.8472,43.8472,8600.0
2013-06-24 14:50:00,50.52,50.58,50.41,50.46,9200.0,43.8559,43.908,43.7604,43.8038,9200.0
2013-06-24 14:55:00,50.44,50.49,50.42,50.43,12000.0,43.7865,43.8299,43.7691,43.7778,12000.0
2013-06-24 15:00:00,50.42,50.53,50.41,50.51,9200.0,43.7691,43.8646,43.7604,43.8472,9200.0
2013-06-24 15:05:00,50.5,50.56,50.48,50.48,9200.0,43.8385,43.8906,43.8212,43.8212,9200.0
2013-06-24 15:10:00,50.47,50.48,50.38,50.38,8400.0,43.8125,43.8212,43.7344,43.7344,8400.0
2013-06-24 15:15:00,50.39,50.42,50.31,50.38,12900.0,43.743,43.7691,43.6736,43.7344,12900.0
2013-06-24 15:20:00,50.38,50.46,50.38,50.42,9800.0,43.7344,43.8038,43.7344,43.7691,9800.0
2013-06-24 15:25:00,50.41,50.45,50.37,50.37,12700.0,43.7604,43.7951,43.7257,43.7257,12700.0
2013-06-24 15:30:00,50.39,50.5,50.39,50.41,14500.0,43.743,43.8385,43.743,43.7604,14500.0
2013-06-24 15:35:00,50.41,50.54,50.39,50.53,13000.0,43.7604,43.8733,43.743,43.8646,13000.0
2013-06-24 15:40:00,50.53,50.53,50.44,50.47,14700.0,43.8646,43.8646,43.7865,43.8125,14700.0
2013-06-24 15:45:00,50.47,50.49,50.28,50.33,23500.0,43.8125,43.8299,43.6476,43.691,23500.0
2013-06-24 15:50:00,50.34,50.48,50.33,50.45,38800.0,43.6996,43.8212,43.691,43.7951,38800.0
2013-06-24 15:55:00,50.44,50.44,50.31,50.32,91600.0,43.7865,43.7865,43.6736,43.6823,91600.0
2013-06-25 09:30:00,50.6,50.91,50.5,50.87,23000.0,43.9253,44.1945,43.8385,44.1597,23000.0
2013-06-25 09:35:00,50.87,50.87,50.52,50.74,6300.0,44.1597,44.1597,43.8559,44.0469,6300.0
2013-06-25 09:40:00,50.75,50.85,50.64,50.67,11100.0,44.0556,44.1424,43.9601,43.9861,11100.0
2013-06-25 09:45:00,50.67,50.76,50.59,50.61,6200.0,43.9861,44.0642,43.9167,43.934,6200.0
2013-06-25 09:50:00,50.61,50.63,50.45,50.48,4000.0,43.934,43.9514,43.7951,43.8212,4000.0
2013-06-25 09:55:00,50.49,50.5,50.35,50.5,6100.0,43.8299,43.8385,43.7083,43.8385,6100.0
2013-06-25 10:00:00,50.55,50.59,50.4,50.52,6100.0,43.8819,43.9167,43.7517,43.8559,6100.0
2013-06-25 10:05:00,50.5,50.53,50.34,50.51,24200.0,43.8385,43.8646,43.6996,43.8472,24200.0
2013-06-25 10:10:00,50.51,50.6,50.47,50.59,5800.0,43.8472,43.9253,43.8125,43.9167,5800.0
2013-06-25 10:15:00,50.61,50.61,50.34,50.34,4200.0,43.934,43.934,43.6996,43.6996,4200.0
2013-06-25 10:20:00,50.39,50.46,50.35,50.46,3400.0,43.743,43.8038,43.7083,43.8038,3400.0
2013-06-25 10:25:00,50.48,50.48,50.3,50.42,3500.0,43.8212,43.8212,43.6649,43.7691,3500.0
2013-06-25 10:30:00,50.39,50.46,50.26,50.26,15300.0,43.743,43.8038,43.6302,43.6302,15300.0
2013-06-25 10:35:00,50.26,50.34,50.22,50.27,16000.0,43.6302,43.6996,43.5955,43.6389,16000.0
2013-06-25 10:40:00,50.26,50.35,50.26,50.33,19100.0,43.6302,43.7083,43.6302,43.691,19100.0
2013-06-25 10:45:00,50.31,50.45,50.27,50.36,15800.0,43.6736,43.7951,43.6389,43.717,15800.0
2013-06-25 10:50:00,50.36,50.44,50.22,50.33,25900.0,43.717,43.7865,43.5955,43.691,25900.0
2013-06-25 10:55:00,50.33,50.41,50.31,50.35,8100.0,43.691,43.7604,43.6736,43.7083,8100.0
2013-06-25 11:00:00,50.35,50.36,50.32,50.34,6800.0,43.7083,43.717,43.6823,43.6996,6800.0
2013-06-25 11:05:00,50.35,50.37,50.31,50.36,21200.0,43.7083,43.7257,43.6736,43.717,21200.0
2013-06-25 11:10:00,50.37,50.42,50.35,50.39,7100.0,43.7257,43.7691,43.7083,43.743,7100.0
2013-06-25 11:15:00,50.4,50.41,50.31,50.31,17200.0,43.7517,43.7604,43.6736,43.6736,17200.0
2013-06-25 11:20:00,50.31,50.39,50.3,50.37,13100.0,43.6736,43.743,43.6649,43.7257,13100.0
2013-06-25 11:25:00,50.35,50.4,50.28,50.4,26000.0,43.7083,43.7517,43.6476,43.7517,26000.0
2013-06-25 11:30:00,50.4,50.48,50.39,50.47,9000.0,43.7517,43.8212,43.743,43.8125,9000.0
2013-06-25 11:35:00,50.46,50.51,50.46,50.5,3800.0,43.8038,43.8472,43.8038,43.8385,3800.0
2013-06-25 11:40:00,50.51,50.6,50.45,50.45,10500.0,43.8472,43.9253,43.7951,43.7951,10500.0
2013-06-25 11:45:00,50.45,50.47,50.37,50.44,10100.0,43.7951,43.8125,43.7257,43.7865,10100.0
2013-06-25 11:50:00,50.44,50.54,50.44,50.54,6700.0,43.7865,43.8733,43.7865,43.8733,6700.0
2013-06-25 11:55:00,50.54,50.67,50.54,50.63,16700.0,43.8733,43.9861,43.8733,43.9514,16700.0
2013-06-25 12:00:00,50.62,50.65,50.59,50.61,5200.0,43.9427,43.9688,43.9167,43.934,5200.0
2013-06-25 12:05:00,50.62,50.66,50.6,50.61,8100.0,43.9427,43.9774,43.9253,43.934,8100.0
2013-06-25 12:10:00,50.6,50.67,50.58,50.67,14400.0,43.9253,43.9861,43.908,43.9861,14400.0
2013-06-25 12:15:00,50.66,50.69,50.61,50.68,5600.0,43.9774,44.0035,43.934,43.9948,5600.0
2013-06-25 12:20:00,50.68,50.68,50.59,50.6,7000.0,43.9948,43.9948,43.9167,43.9253,7000.0
2013-06-25 12:25:00,50.6,50.64,50.54,50.57,26000.0,43.9253,43.9601,43.8733,43.8993,26000.0
2013-06-25 12:30:00,50.58,50.62,50.54,50.59,15300.0,43.908,43.9427,43.8733,43.9167,15300.0
2013-06-25 12:35:00,50.6,50.62,50.57,50.58,17800.0,43.9253,43.9427,43.8993,43.908,17800.0
2013-06-25 12:40:00,50.58,50.65,50.58,50.62,26500.0,43.908,43.9688,43.908,43.9427,26500.0
2013-06-25 12:45:00,50.63,50.65,50.57,50.61,16200.0,43.9514,43.9688,43.8993,43.934,16200.0
2013-06-25 12:50:00,50.6,50.63,50.58,50.59,10500.0,43.9253,43.9514,43.908,43.9167,10500.0
2013-06-25 12:55:00,50.59,50.59,50.52,50.54,5700.0,43.9167,43.9167,43.8559,43.8733,5700.0
2013-06-25 13:00:00,50.55,50.64,50.54,50.6,17100.0,43.8819,43.9601,43.8733,43.9253,17100.0
2013-06-25 13:05:00,50.62,50.64,50.51,50.56,15500.0,43.9427,43.9601,43.8472,43.8906,15500.0
2013-06-25 13:10:00,50.57,50.63,50.52,50.59,10600.0,43.8993,43.9514,43.8559,43.9167,10600.0
2013-06-25 13:15:00,50.6,50.61,50.55,50.55,31000.0,43.9253,43.934,43.8819,43.8819,31000.0
2013-06-25 13:20:00,50.55,50.61,50.55,50.6,14600.0,43.8819,43.934,43.8819,43.9253,14600.0
2013-06-25 13:25:00,50.6,50.61,50.59,50.59,3800.0,43.9253,43.934,43.9167,43.9167,3800.0
2013-06-25 13:30:00,50.58,50.62,50.56,50.58,22300.0,43.908,43.9427,43.8906,43.908,22300.0
2013-06-25 13:35:00,50.57,50.61,50.57,50.59,12300.0,43.8993,43.934,43.8993,43.9167,12300.0
2013-06-25 13:40:00,50.6,50.64,50.57,50.6,19900.0,43.9253,43.9601,43.8993,43.9253,19900.0
2013-06-25 13:45:00,50.59,50.66,50.58,50.66,25400.0,43.9167,43.9774,43.908,43.9774,25400.0
2013-06-25 13:50:00,50.67,50.69,50.64,50.69,7100.0,43.9861,44.0035,43.9601,44.0035,7100.0
2013-06-25 13:55:00,50.71,50.71,50.66,50.68,4900.0,44.0208,44.0208,43.9774,43.9948,4900.0
2013-06-25 14:00:00,50.67,50.67,50.59,50.61,19300.0,43.9861,43.9861,43.9167,43.934,19300.0
2013-06-25 14:05:00,50.61,50.65,50.59,50.61,16300.0,43.934,43.9688,43.9167,43.934,16300.0
2013-06-25 14:10:00,50.62,50.68,50.62,50.67,12500.0,43.9427,43.9948,43.9427,43.9861,12500.0
2013-06-25 14:15:00,50.67,50.67,50.64,50.65,9400.0,43.9861,43.9861,43.9601,43.9688,9400.0
2013-06-25 14:20:00,50.65,50.65,50.57,50.61,6300.0,43.9688,43.9688,43.8993,43.934,6300.0
2013-06-25 14:25:00,50.61,50.64,50.6,50.63,4200.0,43.934,43.9601,43.9253,43.9514,4200.0
2013-06-25 14:30:00,50.63,50.73,50.61,50.72,9200.0,43.9514,44.0382,43.934,44.0295,9200.0
2013-06-25 14:35:00,50.74,50.76,50.7,50.75,15700.0,44.0469,44.0642,44.0122,44.0556,15700.0
2013-06-25 14:40:00,50.75,50.75,50.7,50.71,11800.0,44.0556,44.0556,44.0122,44.0208,11800.0
2013-06-25 14:45:00,50.71,50.72,50.69,50.7,17100.0,44.0208,44.0295,44.0035,44.0122,17100.0
2013-06-25 14:50:00,50.71,50.71,50.66,50.66,8300.0,44.0208,44.0208,43.9774,43.9774,8300.0
2013-06-25 14:55:00,50.68,50.7,50.62,50.65,9000.0,43.9948,44.0122,43.9427,43.9688,9000.0
2013-06-25 15:00:00,50.66,50.7,50.64,50.66,8300.0,43.9774,44.0122,43.9601,43.9774,8300.0
2013-06-25 15:05:00,50.66,50.68,50.64,50.65,12800.0,43.9774,43.9948,43.9601,43.9688,12800.0
2013-06-25 15:10:00,50.64,50.66,50.63,50.63,4300.0,43.9601,43.9774,43.9514,43.9514,4300.0
2013-06-25 15:15:00,50.62,50.64,50.61,50.62,6700.0,43.9427,43.9601,43.934,43.9427,6700.0
2013-06-25 15:20:00,50.61,50.68,50.61,50.66,8700.0,43.934,43.9948,43.934,43.9774,8700.0
2013-06-25 15:25:00,50.66,50.7,50.65,50.7,4800.0,43.9774,44.0122,43.9688,44.0122,4800.0
2013-06-25 15:30:00,50.7,50.76,50.66,50.76,24000.0,44.0122,44.0642,43.9774,44.0642,24000.0
2013-06-25 15:35:00,50.76,50.79,50.7,50.73,24700.0,44.0642,44.0903,44.0122,44.0382,24700.0
2013-06-25 15:40:00,50.73,50.76,50.68,50.7,19100.0,44.0382,44.0642,43.9948,44.0122,19100.0
2013-06-25 15:45:00,50.71,50.71,50.52,50.55,81900.0,44.0208,44.0208,43.8559,43.8819,81900.0
2013-06-25 15:50:00,50.55,50.59,50.52,50.57,40000.0,43.8819,43.9167,43.8559,43.8993,40000.0
2013-06-25 15:55:00,50.56,50.58,50.5,50.51,66600.0,43.8906,43.908,43.8385,43.8472,66600.0
2013-06-26 09:30:00,50.85,51.06,50.75,50.78,44800.0,44.1424,44.3247,44.0556,44.0816,44800.0
2013-06-26 09:35:00,50.76,51.13,50.75,51.13,12800.0,44.0642,44.3854,44.0556,44.3854,12800.0
2013-06-26 09:40:00,51.12,51.15,50.89,51.04,17800.0,44.3768,44.4028,44.1771,44.3073,17800.0
2013-06-26 09:45:00,51.05,51.15,50.94,51.14,22500.0,44.316,44.4028,44.2205,44.3941,22500.0
2013-06-26 09:50:00,51.15,51.23,51.12,51.15,9100.0,44.4028,44.4722,44.3768,44.4028,9100.0
2013-06-26 09:55:00,51.14,51.21,51.1,51.15,8900.0,44.3941,44.4549,44.3594,44.4028,8900.0
2013-06-26 10:00:00,51.15,51.35,51.13,51.31,21600.0,44.4028,44.5764,44.3854,44.5417,21600.0
2013-06-26 10:05:00,51.3,51.3,51.17,51.22,4600.0,44.533,44.533,44.4202,44.4636,4600.0
2013-06-26 10:10:00,51.22,51.26,51.12,51.22,30600.0,44.4636,44.4983,44.3768,44.4636,30600.0
2013-06-26 10:15:00,51.24,51.3,51.2,51.25,6700.0,44.4809,44.533,44.4462,44.4896,6700.0
2013-06-26 10:20:00,51.26,51.28,51.18,51.18,39300.0,44.4983,44.5156,44.4288,44.4288,39300.0
2013-06-26 10:25:00,51.2,51.25,51.2,51.2,5300.0,44.4462,44.4896,44.4462,44.4462,5300.0
2013-06-26 10:30:00,51.2,51.2,51.12,51.16,7000.0,44.4462,44.4462,44.3768,44.4115,7000.0
2013-06-26 10:35:00,51.17,51.25,51.15,51.25,24600.0,44.4202,44.4896,44.4028,44.4896,24600.0
2013-06-26 10:40:00,51.25,51.34,51.24,51.33,6600.0,44.4896,44.5677,44.4809,44.5591,6600.0
2013-06-26 10:45:00,51.31,51.34,51.29,51.29,8500.0,44.5417,44.5677,44.5243,44.5243,8500.0
2013-06-26 10:50:00,51.28,51.3,51.27,51.28,19600.0,44.5156,44.533,44.507,44.5156,19600.0
2013-06-26 10:55:00,51.27,51.27,51.2,51.22,6200.0,44.507,44.507,44.4462,44.4636,6200.0
2013-06-26 11:00:00,51.24,51.24,51.17,51.19,6700.0,44.4809,44.4809,44.4202,44.4375,6700.0
2013-06-26 11:05:00,51.18,51.18,51.06,51.06,5800.0,44.4288,44.4288,44.3247,44.3247,5800.0
2013-06-26 11:10:00,51.07,51.17,51.07,51.09,10500.0,44.3334,44.4202,44.3334,44.3507,10500.0
2013-06-26 11:15:00,51.1,51.27,51.1,51.25,17800.0,44.3594,44.507,44.3594,44.4896,17800.0
2013-06-26 11:20:00,51.26,51.28,51.18,51.22,6000.0,44.4983,44.5156,44.4288,44.4636,6000.0
2013-06-26 11:25:00,51.22,51.26,51.19,51.25,5000.0,44.4636,44.4983,44.4375,44.4896,5000.0
2013-06-26 11:30:00,51.25,51.28,51.22,51.24,5000.0,44.4896,44.5156,44.4636,44.4809,5000.0
2013-06-26 11:35:00,51.23,51.26,51.16,51.2,5200.0,44.4722,44.4983,44.4115,44.4462,5200.0
2013-06-26 11:40:00,51.22,51.27,51.22,51.27,15900.0,44.4636,44.507,44.4636,44.507,15900.0
2013-06-26 11:45:00,51.27,51.32,51.27,51.31,13200.0,44.507,44.5504,44.507,44.5417,13200.0
2013-06-26 11:50:00,51.31,51.31,51.27,51.29,3400.0,44.5417,44.5417,44.507,44.5243,3400.0
2013-06-26 11:55:00,51.28,51.3,51.22,51.25,5100.0,44.5156,44.533,44.4636,44.4896,5100.0
2013-06-26 12:00:00,51.25,51.35,51.24,51.32,9900.0,44.4896,44.5764,44.4809,44.5504,9900.0
2013-06-26 12:05:00,51.32,51.33,51.26,51.3,23400.0,44.5504,44.5591,44.4983,44.533,23400.0
2013-06-26 12:10:00,51.3,51.33,51.28,51.31,9500.0,44.533,44.5591,44.5156,44.5417,9500.0
2013-06-26 12:15:00,51.31,51.36,51.29,51.3,4500.0,44.5417,44.5851,44.5243,44.533,4500.0
2013-06-26 12:20:00,51.3,51.3,51.26,51.27,3800.0,44.533,44.533,44.4983,44.507,3800.0
2013-06-26 12:25:00,51.26,51.3,51.26,51.3,3400.0,44.4983,44.533,44.4983,44.533,3400.0
2013-06-26 12:30:00,51.3,51.3,51.15,51.2,28100.0,44.533,44.533,44.4028,44.4462,28100.0
2013-06-26 12:35:00,51.2,51.23,51.18,51.23,11700.0,44.4462,44.4722,44.4288,44.4722,11700.0
2013-06-26 12:40:00,51.23,51.24,51.2,51.22,9100.0,44.4722,44.4809,44.4462,44.4636,9100.0
2013-06-26 12:45:00,51.23,51.23,51.2,51.22,4500.0,44.4722,44.4722,44.4462,44.4636,4500.0
2013-06-26 12:50:00,51.23,51.24,51.21,51.22,6600.0,44.4722,44.4809,44.4549,44.4636,6600.0
2013-06-26 12:55:00,51.21,51.21,51.11,51.15,24100.0,44.4549,44.4549,44.3681,44.4028,24100.0
2013-06-26 13:00:00,51.15,51.24,51.15,51.23,27900.0,44.4028,44.4809,44.4028,44.4722,27900.0
2013-06-26 13:05:00,51.22,51.26,51.21,51.22,13000.0,44.4636,44.4983,44.4549,44.4636,13000.0
2013-06-26 13:10:00,51.23,51.3,51.23,51.28,5600.0,44.4722,44.533,44.4722,44.5156,5600.0
2013-06-26 13:15:00,51.29,51.3,51.25,51.25,3300.0,44.5243,44.533,44.4896,44.4896,3300.0
2013-06-26 13:20:00,51.24,51.28,51.16,51.28,19800.0,44.4809,44.5156,44.4115,44.5156,19800.0
2013-06-26 13:25:00,51.27,51.37,51.27,51.36,7800.0,44.507,44.5938,44.507,44.5851,7800.0
2013-06-26 13:30:00,51.36,51.37,51.27,51.27,17500.0,44.5851,44.5938,44.507,44.507,17500.0
2013-06-26 13:35:00,51.28,51.37,51.28,51.37,6800.0,44.5156,44.5938,44.5156,44.5938,6800.0
2013-06-26 13:40:00,51.36,51.44,51.36,51.43,16600.0,44.5851,44.6545,44.5851,44.6459,16600.0
2013-06-26 13:45:00,51.42,51.5,51.42,51.47,4900.0,44.6372,44.7066,44.6372,44.6806,4900.0
2013-06-26 13:50:00,51.46,51.51,51.44,51.47,10200.0,44.6719,44.7153,44.6545,44.6806,10200.0
2013-06-26 13:55:00,51.47,51.5,51.45,51.49,15500.0,44.6806,44.7066,44.6632,44.6979,15500.0
2013-06-26 14:00:00,51.49,51.5,51.46,51.47,15000.0,44.6979,44.7066,44.6719,44.6806,15000.0
2013-06-26 14:05:00,51.48,51.51,51.46,51.48,48600.0,44.6893,44.7153,44.6719,44.6893,48600.0
2013-06-26 14:10:00,51.48,51.49,51.43,51.43,7400.0,44.6893,44.6979,44.6459,44.6459,7400.0
2013-06-26 14:15:00,51.43,51.48,51.42,51.46,3800.0,44.6459,44.6893,44.6372,44.6719,3800.0
2013-06-26 14:20:00,51.46,51.52,51.46,51.51,25600.0,44.6719,44.724,44.6719,44.7153,25600.0
2013-06-26 14:25:00,51.49,51.61,51.49,51.58,5500.0,44.6979,44.8021,44.6979,44.7761,5500.0
2013-06-26 14:30:00,51.58,51.59,51.49,51.49,9100.0,44.7761,44.7848,44.6979,44.6979,9100.0
2013-06-26 14:35:00,51.5,51.6,51.49,51.6,17900.0,44.7066,44.7934,44.6979,44.7934,17900.0
2013-06-26 14:40:00,51.59,51.68,51.59,51.59,6100.0,44.7848,44.8629,44.7848,44.7848,6100.0
2013-06-26 14:45:00,51.6,51.67,51.6,51.67,5400.0,44.7934,44.8542,44.7934,44.8542,5400.0
2013-06-26 14:50:00,51.68,51.72,51.64,51.71,9600.0,44.8629,44.8976,44.8282,44.8889,9600.0
2013-06-26 14:55:00,51.71,51.8,51.68,51.68,22400.0,44.8889,44.9671,44.8629,44.8629,22400.0
2013-06-26 15:00:00,51.66,51.77,51.66,51.68,15200.0,44.8455,44.941,44.8455,44.8629,15200.0
2013-06-26 15:05:00,51.68,51.7,51.64,51.64,6800.0,44.8629,44.8802,44.8282,44.8282,6800.0
2013-06-26 15:10:00,51.65,51.67,51.64,51.66,7000.0,44.8368,44.8542,44.8282,44.8455,7000.0
2013-06-26 15:15:00,51.65,51.66,51.62,51.63,5000.0,44.8368,44.8455,44.8108,44.8195,5000.0
2013-06-26 15:20:00,51.65,51.69,51.64,51.66,9200.0,44.8368,44.8716,44.8282,44.8455,9200.0
2013-06-26 15:25:00,51.65,51.66,51.61,51.63,8000.0,44.8368,44.8455,44.8021,44.8195,8000.0
2013-06-26 15:30:00,51.63,51.64,51.58,51.59,12800.0,44.8195,44.8282,44.7761,44.7848,12800.0
2013-06-26 15:35:00,51.59,51.6,51.51,51.52,30900.0,44.7848,44.7934,44.7153,44.724,30900.0
2013-06-26 15:40:00,51.52,51.55,51.37,51.4,35000.0,44.724,44.75,44.5938,44.6198,35000.0
2013-06-26 15:45:00,51.4,51.47,51.37,51.44,51800.0,44.6198,44.6806,44.5938,44.6545,51800.0
2013-06-26 15:50:00,51.45,51.5,51.44,51.5,57300.0,44.6632,44.7066,44.6545,44.7066,57300.0
2013-06-26 15:55:00,51.49,51.49,51.38,51.39,149600.0,44.6979,44.6979,44.6025,44.6111,149600.0
2013-06-27 09:30:00,51.64,51.78,51.59,51.73,13900.0,44.8282,44.9497,44.7848,44.9063,13900.0
2013-06-27 09:35:00,51.75,51.79,51.73,51.75,22700.0,44.9237,44.9584,44.9063,44.9237,22700.0
2013-06-27 09:40:00,51.75,51.87,51.74,51.74,9500.0,44.9237,45.0278,44.915,44.915,9500.0
2013-06-27 09:45:00,51.79,51.91,51.79,51.87,3600.0,44.9584,45.0625,44.9584,45.0278,3600.0
2013-06-27 09:50:00,51.85,51.97,51.85,51.88,6900.0,45.0105,45.1146,45.0105,45.0365,6900.0
2013-06-27 09:55:00,51.87,51.94,51.85,51.94,6300.0,45.0278,45.0886,45.0105,45.0886,6300.0
2013-06-27 10:00:00,51.94,52.05,51.94,52.04,10000.0,45.0886,45.1841,45.0886,45.1754,10000.0
2013-06-27 10:05:00,52.03,52.15,52.03,52.07,12300.0,45.1667,45.2709,45.1667,45.2014,12300.0
2013-06-27 10:10:00,52.05,52.09,52.01,52.01,5300.0,45.1841,45.2188,45.1494,45.1494,5300.0
2013-06-27 10:15:00,52.0,52.11,51.96,52.07,7600.0,45.1407,45.2362,45.106,45.2014,7600.0
2013-06-27 10:20:00,52.09,52.14,52.06,52.13,12200.0,45.2188,45.2622,45.1928,45.2535,12200.0
2013-06-27 10:25:00,52.14,52.22,52.08,52.19,19200.0,45.2622,45.3317,45.2101,45.3056,19200.0
2013-06-27 10:30:00,52.19,52.32,52.18,52.27,9800.0,45.3056,45.4185,45.2969,45.3751,9800.0
2013-06-27 10:35:00,52.26,52.33,52.24,52.28,8100.0,45.3664,45.4271,45.349,45.3837,8100.0
2013-06-27 10:40:00,52.28,52.41,52.28,52.28,18300.0,45.3837,45.4966,45.3837,45.3837,18300.0
2013-06-27 10:45:00,52.27,52.3,52.16,52.16,6800.0,45.3751,45.4011,45.2796,45.2796,6800.0
2013-06-27 10:50:00,52.15,52.22,52.12,52.22,9900.0,45.2709,45.3317,45.2448,45.3317,9900.0
2013-06-27 10:55:00,52.22,52.23,52.13,52.14,5700.0,45.3317,45.3403,45.2535,45.2622,5700.0
2013-06-27 11:00:00,52.14,52.24,52.13,52.23,7400.0,45.2622,45.349,45.2535,45.3403,7400.0
2013-06-27 11:05:00,52.22,52.28,52.18,52.18,7400.0,45.3317,45.3837,45.2969,45.2969,7400.0
2013-06-27 11:10:00,52.18,52.18,52.07,52.13,12700.0,45.2969,45.2969,45.2014,45.2535,12700.0
2013-06-27 11:15:00,52.13,52.23,52.13,52.18,26000.0,45.2535,45.3403,45.2535,45.2969,26000.0
2013-06-27 11:20:00,52.18,52.23,52.12,52.16,13600.0,45.2969,45.3403,45.2448,45.2796,13600.0
2013-06-27 11:25:00,52.14,52.18,52.13,52.14,10800.0,45.2622,45.2969,45.2535,45.2622,10800.0
2013-06-27 11:30:00,52.14,52.19,52.11,52.15,13200.0,45.2622,45.3056,45.2362,45.2709,13200.0
2013-06-27 11:35:00,52.15,52.18,52.14,52.17,2600.0,45.2709,45.2969,45.2622,45.2882,2600.0
2013-06-27 11:40:00,52.22,52.22,52.15,52.15,3600.0,45.3317,45.3317,45.2709,45.2709,3600.0
2013-06-27 11:45:00,52.17,52.17,52.08,52.12,4600.0,45.2882,45.2882,45.2101,45.2448,4600.0
2013-06-27 11:50:00,52.14,52.18,52.13,52.13,9600.0,45.2622,45.2969,45.2535,45.2535,9600.0
2013-06-27 11:55:00,52.15,52.17,52.12,52.13,5600.0,45.2709,45.2882,45.2448,45.2535,5600.0
2013-06-27 12:00:00,52.13,52.15,51.99,51.99,4800.0,45.2535,45.2709,45.132,45.132,4800.0
2013-06-27 12:05:00,51.98,52.03,51.89,51.9,8300.0,45.1233,45.1667,45.0452,45.0539,8300.0
2013-06-27 12:10:00,51.91,51.97,51.9,51.95,5000.0,45.0625,45.1146,45.0539,45.0973,5000.0
2013-06-27 12:15:00,51.97,51.98,51.92,51.92,6500.0,45.1146,45.1233,45.0712,45.0712,6500.0
2013-06-27 12:20:00,51.93,51.94,51.87,51.88,4300.0,45.0799,45.0886,45.0278,45.0365,4300.0
2013-06-27 12:25:00,51.87,51.87,51.78,51.82,4100.0,45.0278,45.0278,44.9497,44.9844,4100.0
2013-06-27 12:30:00,51.82,51.9,51.82,51.9,3100.0,44.9844,45.0539,44.9844,45.0539,3100.0
2013-06-27 12:35:00,51.91,51.94,51.9,51.91,4700.0,45.0625,45.0886,45.0539,45.0625,4700.0
2013-06-27 12:40:00,51.91,51.96,51.87,51.91,27000.0,45.0625,45.106,45.0278,45.0625,27000.0
2013-06-27 12:45:00,51.91,51.91,51.84,51.84,3000.0,45.0625,45.0625,45.0018,45.0018,3000.0
2013-06-27 12:50:00,51.84,51.91,51.84,51.9,9800.0,45.0018,45.0625,45.0018,45.0539,9800.0
2013-06-27 12:55:00,51.91,52.01,51.9,52.01,12000.0,45.0625,45.1494,45.0539,45.1494,12000.0
2013-06-27 13:00:00,52.0,52.05,51.97,52.04,8900.0,45.1407,45.1841,45.1146,45.1754,8900.0
2013-06-27 13:05:00,52.05,52.05,52.02,52.02,8600.0,45.1841,45.1841,45.158,45.158,8600.0
2013-06-27 13:10:00,52.01,52.02,51.98,52.01,6200.0,45.1494,45.158,45.1233,45.1494,6200.0
2013-06-27 13:15:00,52.0,52.0,51.93,51.95,9700.0,45.1407,45.1407,45.0799,45.0973,9700.0
2013-06-27 13:20:00,51.93,51.93,51.89,51.91,2800.0,45.0799,45.0799,45.0452,45.0625,2800.0
2013-06-27 13:25:00,51.91,51.94,51.91,51.91,11000.0,45.0625,45.0886,45.0625,45.0625,11000.0
2013-06-27 13:30:00,51.92,51.97,51.91,51.97,3800.0,45.0712,45.1146,45.0625,45.1146,3800.0
2013-06-27 13:35:00,51.98,52.0,51.82,51.9,54900.0,45.1233,45.1407,44.9844,45.0539,54900.0
2013-06-27 13:40:00,51.9,51.92,51.85,51.85,8200.0,45.0539,45.0712,45.0105,45.0105,8200.0
2013-06-27 13:45:00,51.86,51.96,51.86,51.93,8800.0,45.0191,45.106,45.0191,45.0799,8800.0
2013-06-27 13:50:00,51.93,51.94,51.87,51.91,16500.0,45.0799,45.0886,45.0278,45.0625,16500.0
2013-06-27 13:55:00,51.91,51.93,51.81,51.83,13700.0,45.0625,45.0799,44.9757,44.9931,13700.0
2013-06-27 14:00:00,51.83,51.87,51.82,51.85,5100.0,44.9931,45.0278,44.9844,45.0105,5100.0
2013-06-27 14:05:00,51.88,51.89,51.83,51.84,6700.0,45.0365,45.0452,44.9931,45.0018,6700.0
2013-06-27 14:10:00,51.83,51.89,51.83,51.89,4100.0,44.9931,45.0452,44.9931,45.0452,4100.0
2013-06-27 14:15:00,51.88,51.92,51.84,51.91,8000.0,45.0365,45.0712,45.0018,45.0625,8000.0
2013-06-27 14:20:00,51.91,51.94,51.9,51.9,10000.0,45.0625,45.0886,45.0539,45.0539,10000.0
2013-06-27 14:25:00,51.89,51.96,51.89,51.93,19400.0,45.0452,45.106,45.0452,45.0799,19400.0
2013-06-27 14:30:00,51.93,52.02,51.93,51.97,10900.0,45.0799,45.158,45.0799,45.1146,10900.0
2013-06-27 14:35:00,51.98,52.01,51.94,51.95,12700.0,45.1233,45.1494,45.0886,45.0973,12700.0
2013-06-27 14:40:00,51.95,52.0,51.9,51.91,21100.0,45.0973,45.1407,45.0539,45.0625,21100.0
2013-06-27 14:45:00,51.92,51.92,51.89,51.9,6600.0,45.0712,45.0712,45.0452,45.0539,6600.0
2013-06-27 14:50:00,51.89,51.92,51.89,51.91,2600.0,45.0452,45.0712,45.0452,45.0625,2600.0
2013-06-27 14:55:00,51.92,51.92,51.87,51.88,6600.0,45.0712,45.0712,45.0278,45.0365,6600.0
2013-06-27 15:00:00,51.87,51.88,51.82,51.83,9100.0,45.0278,45.0365,44.9844,44.9931,9100.0
2013-06-27 15:05:00,51.83,51.84,51.78,51.82,5000.0,44.9931,45.0018,44.9497,44.9844,5000.0
2013-06-27 15:10:00,51.84,51.91,51.83,51.83,8100.0,45.0018,45.0625,44.9931,44.9931,8100.0
2013-06-27 15:15:00,51.84,51.88,51.84,51.88,5300.0,45.0018,45.0365,45.0018,45.0365,5300.0
2013-06-27 15:20:00,51.87,51.87,51.81,51.87,7900.0,45.0278,45.0278,44.9757,45.0278,7900.0
2013-06-27 15:25:00,51.88,51.91,51.86,51.88,11300.0,45.0365,45.0625,45.0191,45.0365,11300.0
2013-06-27 15:30:00,51.89,51.96,51.88,51.88,22900.0,45.0452,45.106,45.0365,45.0365,22900.0
2013-06-27 15:35:00,51.87,51.89,51.79,51.83,15900.0,45.0278,45.0452,44.9584,44.9931,15900.0
2013-06-27 15:40:00,51.83,51.88,51.8,51.82,20900.0,44.9931,45.0365,44.9671,44.9844,20900.0
2013-06-27 15:45:00,51.82,51.89,51.82,51.87,27100.0,44.9844,45.0452,44.9844,45.0278,27100.0
2013-06-27 15:50:00,51.87,51.92,51.86,51.91,37200.0,45.0278,45.0712,45.0191,45.0625,37200.0
2013-06-27 15:55:00,51.91,51.91,51.79,51.86,92300.0,45.0625,45.0625,44.9584,45.0191,92300.0
2013-06-28 09:30:00,51.71,52.15,51.67,52.05,13400.0,44.8889,45.2709,44.8542,45.1841,13400.0
2013-06-28 09:35:00,52.05,52.05,51.96,51.98,8500.0,45.1841,45.1841,45.106,45.1233,8500.0
2013-06-28 09:40:00,51.98,52.02,51.9,51.9,6400.0,45.1233,45.158,45.0539,45.0539,6400.0
2013-06-28 09:45:00,51.8,51.8,51.57,51.57,2600.0,44.9671,44.9671,44.7674,44.7674,2600.0
2013-06-28 09:50:00,51.55,51.55,51.42,51.51,9200.0,44.75,44.75,44.6372,44.7153,9200.0
2013-06-28 09:55:00,51.63,51.64,51.56,51.56,4800.0,44.8195,44.8282,44.7587,44.7587,4800.0
2013-06-28 10:00:00,51.55,51.59,51.51,51.54,9400.0,44.75,44.7848,44.7153,44.7414,9400.0
2013-06-28 10:05:00,51.56,51.63,51.44,51.63,4000.0,44.7587,44.8195,44.6545,44.8195,4000.0
2013-06-28 10:10:00,51.59,51.68,51.55,51.58,5500.0,44.7848,44.8629,44.75,44.7761,5500.0
2013-06-28 10:15:00,51.58,51.64,51.55,51.6,8400.0,44.7761,44.8282,44.75,44.7934,8400.0
2013-06-28 10:20:00,51.63,51.7,51.62,51.7,6800.0,44.8195,44.8802,44.8108,44.8802,6800.0
2013-06-28 10:25:00,51.74,51.78,51.65,51.75,6200.0,44.915,44.9497,44.8368,44.9237,6200.0
2013-06-28 10:30:00,51.78,51.85,51.74,51.83,5600.0,44.9497,45.0105,44.915,44.9931,5600.0
2013-06-28 10:35:00,51.83,51.93,51.81,51.9,3300.0,44.9931,45.0799,44.9757,45.0539,3300.0
2013-06-28 10:40:00,51.9,51.92,51.79,51.9,11000.0,45.0539,45.0712,44.9584,45.0539,11000.0
2013-06-28 10:45:00,51.88,51.89,51.79,51.85,4700.0,45.0365,45.0452,44.9584,45.0105,4700.0
2013-06-28 10:50:00,51.85,51.9,51.79,51.83,3300.0,45.0105,45.0539,44.9584,44.9931,3300.0
2013-06-28 10:55:00,51.84,51.93,51.84,51.9,5500.0,45.0018,45.0799,45.0018,45.0539,5500.0
2013-06-28 11:00:00,51.9,52.0,51.89,51.96,4600.0,45.0539,45.1407,45.0452,45.106,4600.0
2013-06-28 11:05:00,52.0,52.02,51.98,52.0,11400.0,45.1407,45.158,45.1233,45.1407,11400.0
2013-06-28 11:10:00,52.02,52.06,52.01,52.05,20400.0,45.158,45.1928,45.1494,45.1841,20400.0
2013-06-28 11:15:00,52.05,52.08,52.0,52.07,9500.0,45.1841,45.2101,45.1407,45.2014,9500.0
2013-06-28 11:20:00,52.06,52.09,51.99,51.99,10900.0,45.1928,45.2188,45.132,45.132,10900.0
2013-06-28 11:25:00,51.99,52.05,51.98,52.04,28800.0,45.132,45.1841,45.1233,45.1754,28800.0
2013-06-28 11:30:00,52.03,52.08,52.0,52.04,18100.0,45.1667,45.2101,45.1407,45.1754,18100.0
2013-06-28 11:35:00,52.04,52.11,52.04,52.1,17600.0,45.1754,45.2362,45.1754,45.2275,17600.0
2013-06-28 11:40:00,52.1,52.11,52.06,52.09,3100.0,45.2275,45.2362,45.1928,45.2188,3100.0
2013-06-28 11:45:00,52.1,52.25,52.1,52.18,14600.0,45.2275,45.3577,45.2275,45.2969,14600.0
2013-06-28 11:50:00,52.16,52.16,52.03,52.05,3500.0,45.2796,45.2796,45.1667,45.1841,3500.0
2013-06-28 11:55:00,52.05,52.07,52.0,52.05,4500.0,45.1841,45.2014,45.1407,45.1841,4500.0
2013-06-28 12:00:00,52.05,52.05,51.97,52.0,7300.0,45.1841,45.1841,45.1146,45.1407,7300.0
2013-06-28 12:05:00,51.99,52.02,51.98,52.01,5100.0,45.132,45.158,45.1233,45.1494,5100.0
2013-06-28 12:10:00,52.0,52.05,51.98,52.05,3400.0,45.1407,45.1841,45.1233,45.1841,3400.0
2013-06-28 12:15:00,52.04,52.04,51.95,51.97,5100.0,45.1754,45.1754,45.0973,45.1146,5100.0
2013-06-28 12:20:00,51.95,51.95,51.89,51.91,2000.0,45.0973,45.0973,45.0452,45.0625,2000.0
2013-06-28 12:25:00,51.92,51.94,51.89,51.91,5600.0,45.0712,45.0886,45.0452,45.0625,5600.0
2013-06-28 12:30:00,51.91,51.91,51.82,51.83,4500.0,45.0625,45.0625,44.9844,44.9931,4500.0
2013-06-28 12:35:00,51.84,51.91,51.84,51.9,2300.0,45.0018,45.0625,45.0018,45.0539,2300.0
2013-06-28 12:40:00,51.9,51.9,51.85,51.9,5400.0,45.0539,45.0539,45.0105,45.0539,5400.0
2013-06-28 12:45:00,51.9,51.91,51.86,51.91,1500.0,45.0539,45.0625,45.0191,45.0625,1500.0
2013-06-28 12:50:00,51.91,51.91,51.83,51.87,5000.0,45.0625,45.0625,44.9931,45.0278,5000.0
2013-06-28 12:55:00,51.87,51.87,51.76,51.76,3700.0,45.0278,45.0278,44.9323,44.9323,3700.0
2013-06-28 13:00:00,51.73,51.73,51.65,51.67,15600.0,44.9063,44.9063,44.8368,44.8542,15600.0
2013-06-28 13:05:00,51.67,51.68,51.64,51.66,7200.0,44.8542,44.8629,44.8282,44.8455,7200.0
2013-06-28 13:10:00,51.66,51.72,51.65,51.67,6200.0,44.8455,44.8976,44.8368,44.8542,6200.0
2013-06-28 13:15:00,51.69,51.83,51.67,51.82,6000.0,44.8716,44.9931,44.8542,44.9844,6000.0
2013-06-28 13:20:00,51.82,51.83,51.79,51.8,6700.0,44.9844,44.9931,44.9584,44.9671,6700.0
2013-06-28 13:25:00,51.81,51.93,51.81,51.93,12600.0,44.9757,45.0799,44.9757,45.0799,12600.0
2013-06-28 13:30:00,51.92,52.0,51.92,52.0,6300.0,45.0712,45.1407,45.0712,45.1407,6300.0
2013-06-28 13:35:00,52.01,52.07,52.0,52.04,10900.0,45.1494,45.2014,45.1407,45.1754,10900.0
2013-06-28 13:40:00,52.03,52.11,52.01,52.04,7600.0,45.1667,45.2362,45.1494,45.1754,7600.0
2013-06-28 13:45:00,52.07,52.1,52.06,52.09,2800.0,45.2014,45.2275,45.1928,45.2188,2800.0
2013-06-28 13:50:00,52.08,52.16,52.04,52.14,11800.0,45.2101,45.2796,45.1754,45.2622,11800.0
2013-06-28 13:55:00,52.13,52.21,52.12,52.12,16400.0,45.2535,45.323,45.2448,45.2448,16400.0
2013-06-28 14:00:00,52.12,52.12,52.1,52.11,5600.0,45.2448,45.2448,45.2275,45.2362,5600.0
2013-06-28 14:05:00,52.12,52.15,52.12,52.13,7400.0,45.2448,45.2709,45.2448,45.2535,7400.0
2013-06-28 14:10:00,52.13,52.18,52.08,52.08,10800.0,45.2535,45.2969,45.2101,45.2101,10800.0
2013-06-28 14:15:00,52.08,52.09,52.05,52.06,4300.0,45.2101,45.2188,45.1841,45.1928,4300.0
2013-06-28 14:20:00,52.06,52.08,52.04,52.07,7400.0,45.1928,45.2101,45.1754,45.2014,7400.0
2013-06-28 14:25:00,52.09,52.12,52.06,52.09,6500.0,45.2188,45.2448,45.1928,45.2188,6500.0
2013-06-28 14:30:00,52.08,52.11,52.08,52.11,12000.0,45.2101,45.2362,45.2101,45.2362,12000.0
2013-06-28 14:35:00,52.1,52.16,52.1,52.16,6600.0,45.2275,45.2796,45.2275,45.2796,6600.0
2013-06-28 14:40:00,52.16,52.16,52.08,52.12,10800.0,45.2796,45.2796,45.2101,45.2448,10800.0
2013-06-28 14:45:00,52.12,52.16,52.1,52.14,7900.0,45.2448,45.2796,45.2275,45.2622,7900.0
2013-06-28 14:50:00,52.15,52.22,52.15,52.22,12700.0,45.2709,45.3317,45.2709,45.3317,12700.0
2013-06-28 14:55:00,52.22,52.22,52.15,52.16,10900.0,45.3317,45.3317,45.2709,45.2796,10900.0
2013-06-28 15:00:00,52.14,52.14,52.04,52.04,15900.0,45.2622,45.2622,45.1754,45.1754,15900.0
2013-06-28 15:05:00,52.03,52.04,51.93,51.94,20900.0,45.1667,45.1754,45.0799,45.0886,20900.0
2013-06-28 15:10:00,51.96,51.96,51.9,51.96,11400.0,45.106,45.106,45.0539,45.106,11400.0
2013-06-28 15:15:00,51.99,52.07,51.99,52.07,6100.0,45.132,45.2014,45.132,45.2014,6100.0
2013-06-28 15:20:00,52.07,52.11,52.0,52.02,19700.0,45.2014,45.2362,45.1407,45.158,19700.0
2013-06-28 15:25:00,52.02,52.05,51.99,52.04,15900.0,45.158,45.1841,45.132,45.1754,15900.0
2013-06-28 15:30:00,52.04,52.11,52.04,52.1,15100.0,45.1754,45.2362,45.1754,45.2275,15100.0
2013-06-28 15:35:00,52.1,52.21,52.1,52.2,53500.0,45.2275,45.323,45.2275,45.3143,53500.0
2013-06-28 15:40:00,52.19,52.26,52.18,52.24,71000.0,45.3056,45.3664,45.2969,45.349,71000.0
2013-06-28 15:45:00,52.24,52.31,52.18,52.23,45000.0,45.349,45.4098,45.2969,45.3403,45000.0
2013-06-28 15:50:00,52.22,52.24,52.18,52.2,84800.0,45.3317,45.349,45.2969,45.3143,84800.0
2013-06-28 15:55:00,52.2,52.23,52.05,52.06,385600.0,45.3143,45.3403,45.1841,45.1928,385600.0
2013-07-01 09:30:00,52.49,52.54,52.22,52.25,41600.0,45.566,45.6094,45.3317,45.3577,41600.0
2013-07-01 09:35:00,52.26,52.35,52.16,52.21,33700.0,45.3664,45.4445,45.2796,45.323,33700.0
2013-07-01 09:40:00,52.23,52.69,52.23,52.69,30500.0,45.3403,45.7397,45.3403,45.7397,30500.0
2013-07-01 09:45:00,52.69,52.76,52.38,52.55,40300.0,45.7397,45.8004,45.4705,45.6181,40300.0
2013-07-01 09:50:00,52.56,52.62,52.46,52.62,30300.0,45.6268,45.6789,45.54,45.6789,30300.0
2013-07-01 09:55:00,52.6,52.63,52.35,52.41,28000.0,45.6615,45.6876,45.4445,45.4966,28000.0
2013-07-01 10:00:00,52.41,52.88,52.41,52.84,35800.0,45.4966,45.9046,45.4966,45.8699,35800.0
2013-07-01 10:05:00,52.84,52.88,52.77,52.78,24200.0,45.8699,45.9046,45.8091,45.8178,24200.0
2013-07-01 10:10:00,52.82,52.89,52.8,52.87,15600.0,45.8525,45.9133,45.8351,45.8959,15600.0
2013-07-01 10:15:00,52.86,52.94,52.83,52.89,32900.0,45.8872,45.9567,45.8612,45.9133,32900.0
2013-07-01 10:20:00,52.9,52.96,52.81,52.88,25500.0,45.922,45.974,45.8438,45.9046,25500.0
2013-07-01 10:25:00,52.87,53.11,52.87,52.98,20900.0,45.8959,46.1043,45.8959,45.9914,20900.0
2013-07-01 10:30:00,52.96,53.08,52.87,53.05,34300.0,45.974,46.0782,45.8959,46.0522,34300.0
2013-07-01 10:35:00,53.04,53.07,52.99,52.99,26300.0,46.0435,46.0695,46.0001,46.0001,26300.0
2013-07-01 10:40:00,52.99,53.03,52.85,53.01,15500.0,46.0001,46.0348,45.8786,46.0174,15500.0
2013-07-01 10:45:00,53.01,53.21,53.01,53.1,109500.0,46.0174,46.1911,46.0174,46.0956,109500.0
2013-07-01 10:50:00,53.09,53.1,53.01,53.09,14200.0,46.0869,46.0956,46.0174,46.0869,14200.0
2013-07-01 10:55:00,53.09,53.25,53.09,53.21,18100.0,46.0869,46.2258,46.0869,46.1911,18100.0
2013-07-01 11:00:00,53.22,53.24,53.08,53.13,24200.0,46.1997,46.2171,46.0782,46.1216,24200.0
2013-07-01 11:05:00,53.13,53.17,53.08,53.1,36500.0,46.1216,46.1563,46.0782,46.0956,36500.0
2013-07-01 11:10:00,53.09,53.11,53.0,53.05,13700.0,46.0869,46.1043,46.0088,46.0522,13700.0
2013-07-01 11:15:00,53.06,53.08,52.95,53.0,21100.0,46.0608,46.0782,45.9654,46.0088,21100.0
2013-07-01 11:20:00,52.99,53.0,52.87,52.97,20200.0,46.0001,46.0088,45.8959,45.9827,20200.0
2013-07-01 11:25:00,52.99,52.99,52.85,52.87,29800.0,46.0001,46.0001,45.8786,45.8959,29800.0
2013-07-01 11:30:00,52.88,52.89,52.8,52.88,23100.0,45.9046,45.9133,45.8351,45.9046,23100.0
2013-07-01 11:35:00,52.88,52.88,52.66,52.67,33400.0,45.9046,45.9046,45.7136,45.7223,33400.0
2013-07-01 11:40:00,52.66,52.84,52.58,52.84,66000.0,45.7136,45.8699,45.6442,45.8699,66000.0
2013-07-01 11:45:00,52.84,52.95,52.83,52.95,19900.0,45.8699,45.9654,45.8612,45.9654,19900.0
2013-07-01 11:50:00,52.95,52.99,52.84,52.88,14700.0,45.9654,46.0001,45.8699,45.9046,14700.0
2013-07-01 11:55:00,52.88,52.92,52.85,52.85,8900.0,45.9046,45.9393,45.8786,45.8786,8900.0
2013-07-01 12:00:00,52.87,52.91,52.86,52.86,10600.0,45.8959,45.9306,45.8872,45.8872,10600.0
2013-07-01 12:05:00,52.85,52.94,52.84,52.93,13100.0,45.8786,45.9567,45.8699,45.948,13100.0
2013-07-01 12:10:00,52.95,52.98,52.94,52.98,8600.0,45.9654,45.9914,45.9567,45.9914,8600.0
2013-07-01 12:15:00,52.98,53.07,52.97,52.97,13800.0,45.9914,46.0695,45.9827,45.9827,13800.0
2013-07-01 12:20:00,52.94,52.95,52.83,52.84,13500.0,45.9567,45.9654,45.8612,45.8699,13500.0
2013-07-01 12:25:00,52.84,52.86,52.76,52.77,39300.0,45.8699,45.8872,45.8004,45.8091,39300.0
2013-07-01 12:30:00,52.78,52.85,52.7,52.85,18200.0,45.8178,45.8786,45.7483,45.8786,18200.0
2013-07-01 12:35:00,52.85,52.85,52.76,52.81,10200.0,45.8786,45.8786,45.8004,45.8438,10200.0
2013-07-01 12:40:00,52.81,52.86,52.81,52.84,9700.0,45.8438,45.8872,45.8438,45.8699,9700.0
2013-07-01 12:45:00,52.84,52.86,52.82,52.85,11600.0,45.8699,45.8872,45.8525,45.8786,11600.0
2013-07-01 12:50:00,52.85,52.86,52.84,52.86,11900.0,45.8786,45.8872,45.8699,45.8872,11900.0
2013-07-01 12:55:00,52.86,52.91,52.84,52.87,6800.0,45.8872,45.9306,45.8699,45.8959,6800.0
2013-07-01 13:00:00,52.87,52.89,52.85,52.89,8700.0,45.8959,45.9133,45.8786,45.9133,8700.0
2013-07-01 13:05:00,52.89,52.93,52.89,52.91,7800.0,45.9133,45.948,45.9133,45.9306,7800.0
2013-07-01 13:10:00,52.92,52.98,52.9,52.96,8200.0,45.9393,45.9914,45.922,45.974,8200.0
2013-07-01 13:15:00,52.96,53.15,52.96,53.15,23400.0,45.974,46.139,45.974,46.139,23400.0
2013-07-01 13:20:00,53.16,53.17,53.06,53.1,22800.0,46.1477,46.1563,46.0608,46.0956,22800.0
2013-07-01 13:25:00,53.1,53.12,53.02,53.02,19100.0,46.0956,46.1129,46.0261,46.0261,19100.0
2013-07-01 13:30:00,53.01,53.12,53.01,53.07,15600.0,46.0174,46.1129,46.0174,46.0695,15600.0
2013-07-01 13:35:00,53.08,53.16,53.08,53.16,26100.0,46.0782,46.1477,46.0782,46.1477,26100.0
2013-07-01 13:40:00,53.16,53.19,53.07,53.07,16100.0,46.1477,46.1737,46.0695,46.0695,16100.0
2013-07-01 13:45:00,53.06,53.11,53.03,53.1,23200.0,46.0608,46.1043,46.0348,46.0956,23200.0
2013-07-01 13:50:00,53.1,53.15,53.07,53.11,19200.0,46.0956,46.139,46.0695,46.1043,19200.0
2013-07-01 13:55:00,53.11,53.16,53.05,53.12,28600.0,46.1043,46.1477,46.0522,46.1129,28600.0
2013-07-01 14:00:00,53.12,53.24,53.12,53.22,13000.0,46.1129,46.2171,46.1129,46.1997,13000.0
2013-07-01 14:05:00,53.23,53.24,53.09,53.1,21900.0,46.2084,46.2171,46.0869,46.0956,21900.0
2013-07-01 14:10:00,53.1,53.14,53.1,53.13,20800.0,46.0956,46.1303,46.0956,46.1216,20800.0
2013-07-01 14:15:00,53.14,53.23,53.13,53.17,51300.0,46.1303,46.2084,46.1216,46.1563,51300.0
2013-07-01 14:20:00,53.16,53.18,53.05,53.05,27600.0,46.1477,46.165,46.0522,46.0522,27600.0
2013-07-01 14:25:00,53.05,53.15,53.04,53.13,32500.0,46.0522,46.139,46.0435,46.1216,32500.0
2013-07-01 14:30:00,53.11,53.15,53.01,53.06,27300.0,46.1043,46.139,46.0174,46.0608,27300.0
2013-07-01 14:35:00,53.07,53.11,53.04,53.07,25400.0,46.0695,46.1043,46.0435,46.0695,25400.0
2013-07-01 14:40:00,53.08,53.18,53.06,53.18,19500.0,46.0782,46.165,46.0608,46.165,19500.0
2013-07-01 14:45:00,53.18,53.2,53.07,53.07,19400.0,46.165,46.1824,46.0695,46.0695,19400.0
2013-07-01 14:50:00,53.05,53.1,53.0,53.1,15800.0,46.0522,46.0956,46.0088,46.0956,15800.0
2013-07-01 14:55:00,53.08,53.1,53.03,53.05,18100.0,46.0782,46.0956,46.0348,46.0522,18100.0
2013-07-01 15:00:00,53.05,53.1,53.01,53.1,10000.0,46.0522,46.0956,46.0174,46.0956,10000.0
2013-07-01 15:05:00,53.09,53.1,52.98,52.99,33000.0,46.0869,46.0956,45.9914,46.0001,33000.0
2013-07-01 15:10:00,52.98,52.98,52.84,52.84,19600.0,45.9914,45.9914,45.8699,45.8699,19600.0
2013-07-01 15:15:00,52.84,52.88,52.81,52.86,25700.0,45.8699,45.9046,45.8438,45.8872,25700.0
2013-07-01 15:20:00,52.86,52.9,52.83,52.86,30600.0,45.8872,45.922,45.8612,45.8872,30600.0
2013-07-01 15:25:00,52.85,52.9,52.82,52.82,42400.0,45.8786,45.922,45.8525,45.8525,42400.0
2013-07-01 15:30:00,52.83,52.95,52.8,52.94,55900.0,45.8612,45.9654,45.8351,45.9567,55900.0
2013-07-01 15:35:00,52.95,53.0,52.94,52.96,61500.0,45.9654,46.0088,45.9567,45.974,61500.0
2013-07-01 15:40:00,52.95,52.95,52.88,52.89,52500.0,45.9654,45.9654,45.9046,45.9133,52500.0
2013-07-01 15:45:00,52.88,53.0,52.87,52.96,57500.0,45.9046,46.0088,45.8959,45.974,57500.0
2013-07-01 15:50:00,52.96,53.14,52.95,53.12,87000.0,45.974,46.1303,45.9654,46.1129,87000.0
2013-07-01 15:55:00,53.12,53.19,53.09,53.15,146200.0,46.1129,46.1737,46.0869,46.139,146200.0
2013-07-02 09:30:00,52.44,53.7,52.16,53.31,192800.0,45.5226,46.6164,45.2796,46.2779,192800.0
2013-07-02 09:35:00,53.31,53.53,53.2,53.27,95200.0,46.2779,46.4689,46.1824,46.2431,95200.0
2013-07-02 09:40:00,53.27,53.75,52.6,52.92,140700.0,46.2431,46.6598,45.6615,45.9393,140700.0
2013-07-02 09:45:00,52.95,53.06,52.82,52.95,114200.0,45.9654,46.0608,45.8525,45.9654,114200.0
2013-07-02 09:50:00,52.94,52.97,52.61,52.84,125000.0,45.9567,45.9827,45.6702,45.8699,125000.0
2013-07-02 09:55:00,52.84,52.94,52.77,52.89,82900.0,45.8699,45.9567,45.8091,45.9133,82900.0
2013-07-02 10:00:00,52.89,52.9,52.23,52.27,132400.0,45.9133,45.922,45.3403,45.3751,132400.0
2013-07-02 10:05:00,52.29,52.43,52.05,52.37,100500.0,45.3924,45.514,45.1841,45.4619,100500.0
2013-07-02 10:10:00,52.37,52.39,52.24,52.31,65100.0,45.4619,45.4792,45.349,45.4098,65100.0
2013-07-02 10:15:00,52.32,52.66,52.3,52.57,128900.0,45.4185,45.7136,45.4011,45.6355,128900.0
2013-07-02 10:20:00,52.57,52.66,52.46,52.59,43500.0,45.6355,45.7136,45.54,45.6528,43500.0
2013-07-02 10:25:00,52.59,52.99,52.59,52.76,65600.0,45.6528,46.0001,45.6528,45.8004,65600.0
2013-07-02 10:30:00,52.78,52.83,52.75,52.8,35900.0,45.8178,45.8612,45.7917,45.8351,35900.0
2013-07-02 10:35:00,52.78,52.79,52.55,52.63,43600.0,45.8178,45.8265,45.6181,45.6876,43600.0
2013-07-02 10:40:00,52.64,52.85,52.61,52.62,47200.0,45.6963,45.8786,45.6702,45.6789,47200.0
2013-07-02 10:45:00,52.63,52.66,52.31,52.66,55900.0,45.6876,45.7136,45.4098,45.7136,55900.0
2013-07-02 10:50:00,52.67,52.77,52.65,52.73,34100.0,45.7223,45.8091,45.7049,45.7744,34100.0
2013-07-02 10:55:00,52.72,52.74,52.34,52.4,53400.0,45.7657,45.7831,45.4358,45.4879,53400.0
2013-07-02 11:00:00,52.4,52.4,52.05,52.05,105100.0,45.4879,45.4879,45.1841,45.1841,105100.0
2013-07-02 11:05:00,52.05,52.15,51.79,51.79,188400.0,45.1841,45.2709,44.9584,44.9584,188400.0
2013-07-02 11:10:00,51.79,51.87,51.46,51.6,306900.0,44.9584,45.0278,44.6719,44.7934,306900.0
2013-07-02 11:15:00,51.6,51.62,50.95,51.05,213400.0,44.7934,44.8108,44.2292,44.316,213400.0
2013-07-02 11:20:00,51.03,51.4,50.88,51.08,336500.0,44.2986,44.6198,44.1684,44.342,336500.0
2013-07-02 11:25:00,51.08,51.23,50.83,51.18,145200.0,44.342,44.4722,44.125,44.4288,145200.0
2013-07-02 11:30:00,51.18,51.47,51.13,51.25,94300.0,44.4288,44.6806,44.3854,44.4896,94300.0
2013-07-02 11:35:00,51.25,51.25,51.01,51.09,56300.0,44.4896,44.4896,44.2813,44.3507,56300.0
2013-07-02 11:40:00,51.12,51.61,50.95,51.61,227400.0,44.3768,44.8021,44.2292,44.8021,227400.0
2013-07-02 11:45:00,51.61,51.61,51.31,51.43,61500.0,44.8021,44.8021,44.5417,44.6459,61500.0
2013-07-02 11:50:00,51.43,51.45,51.25,51.45,82500.0,44.6459,44.6632,44.4896,44.6632,82500.0
2013-07-02 11:55:00,51.44,51.62,51.42,51.6,70900.0,44.6545,44.8108,44.6372,44.7934,70900.0
2013-07-02 12:00:00,51.62,51.75,51.58,51.74,44200.0,44.8108,44.9237,44.7761,44.915,44200.0
2013-07-02 12:05:00,51.74,51.94,51.6,51.7,65200.0,44.915,45.0886,44.7934,44.8802,65200.0
2013-07-02 12:10:00,51.71,51.9,51.7,51.9,78500.0,44.8889,45.0539,44.8802,45.0539,78500.0
2013-07-02 12:15:00,51.9,52.0,51.89,51.98,55300.0,45.0539,45.1407,45.0452,45.1233,55300.0
2013-07-02 12:20:00,51.97,52.0,51.87,51.99,43800.0,45.1146,45.1407,45.0278,45.132,43800.0
2013-07-02 12:25:00,52.0,52.0,51.9,51.93,23700.0,45.1407,45.1407,45.0539,45.0799,23700.0
2013-07-02 12:30:00,51.93,51.94,51.77,51.78,28700.0,45.0799,45.0886,44.941,44.9497,28700.0
2013-07-02 12:35:00,51.78,51.97,51.74,51.94,30900.0,44.9497,45.1146,44.915,45.0886,30900.0
2013-07-02 12:40:00,51.94,52.0,51.93,51.99,40000.0,45.0886,45.1407,45.0799,45.132,40000.0
2013-07-02 12:45:00,51.98,52.0,51.95,52.0,32300.0,45.1233,45.1407,45.0973,45.1407,32300.0
2013-07-02 12:50:00,52.0,52.0,51.98,52.0,26100.0,45.1407,45.1407,45.1233,45.1407,26100.0
2013-07-02 12:55:00,51.99,52.07,51.98,52.0,145000.0,45.132,45.2014,45.1233,45.1407,145000.0
2013-07-02 13:00:00,52.0,52.04,51.74,51.8,173300.0,45.1407,45.1754,44.915,44.9671,173300.0
2013-07-02 13:05:00,51.79,51.91,51.78,51.88,19700.0,44.9584,45.0625,44.9497,45.0365,19700.0
2013-07-02 13:10:00,51.87,51.94,51.85,51.88,23000.0,45.0278,45.0886,45.0105,45.0365,23000.0
2013-07-02 13:15:00,51.88,51.95,51.87,51.89,18600.0,45.0365,45.0973,45.0278,45.0452,18600.0
2013-07-02 13:20:00,51.88,51.98,51.86,51.92,24100.0,45.0365,45.1233,45.0191,45.0712,24100.0
2013-07-02 13:25:00,51.91,51.96,51.87,51.95,22800.0,45.0625,45.106,45.0278,45.0973,22800.0
2013-07-02 13:30:00,51.95,52.04,51.95,52.04,30200.0,45.0973,45.1754,45.0973,45.1754,30200.0
2013-07-02 13:35:00,52.04,52.15,51.97,51.99,58700.0,45.1754,45.2709,45.1146,45.132,58700.0
2013-07-02 13:40:00,51.99,52.0,51.81,51.85,63900.0,45.132,45.1407,44.9757,45.0105,63900.0
2013-07-02 13:45:00,51.85,51.85,51.64,51.66,54300.0,45.0105,45.0105,44.8282,44.8455,54300.0
2013-07-02 13:50:00,51.66,51.75,51.5,51.52,90000.0,44.8455,44.9237,44.7066,44.724,90000.0
2013-07-02 13:55:00,51.52,51.52,51.35,51.38,53100.0,44.724,44.724,44.5764,44.6025,53100.0
2013-07-02 14:00:00,51.38,51.38,50.8,50.93,152300.0,44.6025,44.6025,44.099,44.2118,152300.0
2013-07-02 14:05:00,50.93,50.93,50.28,50.36,309900.0,44.2118,44.2118,43.6476,43.717,309900.0
2013-07-02 14:10:00,50.35,50.53,50.16,50.5,257900.0,43.7083,43.8646,43.5434,43.8385,257900.0
2013-07-02 14:15:00,50.5,50.98,50.5,50.95,145200.0,43.8385,44.2552,43.8385,44.2292,145200.0
2013-07-02 14:20:00,50.94,51.23,50.87,51.22,105700.0,44.2205,44.4722,44.1597,44.4636,105700.0
2013-07-02 14:25:00,51.24,51.3,50.98,51.16,102000.0,44.4809,44.533,44.2552,44.4115,102000.0
2013-07-02 14:30:00,51.16,51.39,51.14,51.34,64700.0,44.4115,44.6111,44.3941,44.5677,64700.0
2013-07-02 14:35:00,51.33,51.44,51.15,51.19,32000.0,44.5591,44.6545,44.4028,44.4375,32000.0
2013-07-02 14:40:00,51.18,51.28,51.17,51.24,46000.0,44.4288,44.5156,44.4202,44.4809,46000.0
2013-07-02 14:45:00,51.25,51.39,51.17,51.37,124200.0,44.4896,44.6111,44.4202,44.5938,124200.0
2013-07-02 14:50:00,51.38,51.5,51.38,51.49,68200.0,44.6025,44.7066,44.6025,44.6979,68200.0
2013-07-02 14:55:00,51.48,51.49,51.28,51.39,52800.0,44.6893,44.6979,44.5156,44.6111,52800.0
2013-07-02 15:00:00,51.4,51.42,51.2,51.28,31700.0,44.6198,44.6372,44.4462,44.5156,31700.0
2013-07-02 15:05:00,51.28,51.49,51.28,51.45,47500.0,44.5156,44.6979,44.5156,44.6632,47500.0
2013-07-02 15:10:00,51.45,51.5,51.44,51.44,36500.0,44.6632,44.7066,44.6545,44.6545,36500.0
2013-07-02 15:15:00,51.44,51.5,51.42,51.43,26000.0,44.6545,44.7066,44.6372,44.6459,26000.0
2013-07-02 15:20:00,51.43,51.5,51.43,51.44,47700.0,44.6459,44.7066,44.6459,44.6545,47700.0
2013-07-02 15:25:00,51.45,51.5,51.37,51.47,113500.0,44.6632,44.7066,44.5938,44.6806,113500.0
2013-07-02 15:30:00,51.46,51.46,51.19,51.25,127600.0,44.6719,44.6719,44.4375,44.4896,127600.0
2013-07-02 15:35:00,51.25,51.25,51.13,51.13,82600.0,44.4896,44.4896,44.3854,44.3854,82600.0
2013-07-02 15:40:00,51.13,51.16,51.08,51.11,85800.0,44.3854,44.4115,44.342,44.3681,85800.0
2013-07-02 15:45:00,51.12,51.12,51.01,51.08,138600.0,44.3768,44.3768,44.2813,44.342,138600.0
2013-07-02 15:50:00,51.08,51.21,51.08,51.13,141100.0,44.342,44.4549,44.342,44.3854,141100.0
2013-07-02 15:55:00,51.13,51.36,51.1,51.26,163600.0,44.3854,44.5851,44.3594,44.4983,163600.0
2013-07-03 09:30:00,50.91,51.07,50.68,50.75,80300.0,44.1945,44.3334,43.9948,44.0556,80300.0
2013-07-03 09:35:00,50.75,50.83,50.63,50.75,83100.0,44.0556,44.125,43.9514,44.0556,83100.0
2013-07-03 09:40:00,50.76,50.87,50.73,50.75,74300.0,44.0642,44.1597,44.0382,44.0556,74300.0
2013-07-03 09:45:00,50.76,51.0,50.75,50.94,60500.0,44.0642,44.2726,44.0556,44.2205,60500.0
2013-07-03 09:50:00,50.92,51.0,50.77,50.77,115300.0,44.2031,44.2726,44.0729,44.0729,115300.0
2013-07-03 09:55:00,50.77,50.77,50.61,50.68,29600.0,44.0729,44.0729,43.934,43.9948,29600.0
2013-07-03 10:00:00,50.66,50.74,50.48,50.51,47300.0,43.9774,44.0469,43.8212,43.8472,47300.0
2013-07-03 10:05:00,50.51,50.7,50.45,50.7,36500.0,43.8472,44.0122,43.7951,44.0122,36500.0
2013-07-03 10:10:00,50.72,50.73,50.55,50.6,124200.0,44.0295,44.0382,43.8819,43.9253,124200.0
2013-07-03 10:15:00,50.6,50.63,50.5,50.52,71100.0,43.9253,43.9514,43.8385,43.8559,71100.0
2013-07-03 10:20:00,50.5,50.59,50.39,50.5,156000.0,43.8385,43.9167,43.743,43.8385,156000.0
2013-07-03 10:25:00,50.5,50.51,50.39,50.47,73300.0,43.8385,43.8472,43.743,43.8125,73300.0
2013-07-03 10:30:00,50.48,50.53,50.4,50.45,19400.0,43.8212,43.8646,43.7517,43.7951,19400.0
2013-07-03 10:35:00,50.44,50.46,50.32,50.35,26600.0,43.7865,43.8038,43.6823,43.7083,26600.0
2013-07-03 10:40:00,50.36,50.5,50.31,50.46,15900.0,43.717,43.8385,43.6736,43.8038,15900.0
2013-07-03 10:45:00,50.5,50.63,50.45,50.62,12000.0,43.8385,43.9514,43.7951,43.9427,12000.0
2013-07-03 10:50:00,50.61,50.71,50.6,50.61,20800.0,43.934,44.0208,43.9253,43.934,20800.0
2013-07-03 10:55:00,50.6,50.67,50.58,50.67,47400.0,43.9253,43.9861,43.908,43.9861,47400.0
2013-07-03 11:00:00,50.64,50.73,50.63,50.63,20600.0,43.9601,44.0382,43.9514,43.9514,20600.0
2013-07-03 11:05:00,50.62,50.62,50.44,50.47,19300.0,43.9427,43.9427,43.7865,43.8125,19300.0
2013-07-03 11:10:00,50.47,50.55,50.45,50.48,66200.0,43.8125,43.8819,43.7951,43.8212,66200.0
2013-07-03 11:15:00,50.49,50.49,50.38,50.38,18600.0,43.8299,43.8299,43.7344,43.7344,18600.0
2013-07-03 11:20:00,50.36,50.47,50.35,50.45,18600.0,43.717,43.8125,43.7083,43.7951,18600.0
2013-07-03 11:25:00,50.46,50.62,50.46,50.49,23400.0,43.8038,43.9427,43.8038,43.8299,23400.0
2013-07-03 11:30:00,50.48,50.55,50.43,50.49,32300.0,43.8212,43.8819,43.7778,43.8299,32300.0
2013-07-03 11:35:00,50.5,50.52,50.44,50.46,23500.0,43.8385,43.8559,43.7865,43.8038,23500.0
2013-07-03 11:40:00,50.49,50.58,50.48,50.56,36400.0,43.8299,43.908,43.8212,43.8906,36400.0
2013-07-03 11:45:00,50.58,50.63,50.53,50.58,60400.0,43.908,43.9514,43.8646,43.908,60400.0
2013-07-03 11:50:00,50.58,50.77,50.58,50.73,23600.0,43.908,44.0729,43.908,44.0382,23600.0
2013-07-03 11:55:00,50.74,50.84,50.67,50.68,35400.0,44.0469,44.1337,43.9861,43.9948,35400.0
2013-07-03 12:00:00,50.68,50.7,50.49,50.53,23100.0,43.9948,44.0122,43.8299,43.8646,23100.0
2013-07-03 12:05:00,50.53,50.56,50.44,50.47,63300.0,43.8646,43.8906,43.7865,43.8125,63300.0
2013-07-03 12:10:00,50.47,50.48,50.37,50.44,43200.0,43.8125,43.8212,43.7257,43.7865,43200.0
2013-07-03 12:15:00,50.43,50.56,50.33,50.56,28100.0,43.7778,43.8906,43.691,43.8906,28100.0
2013-07-03 12:20:00,50.56,50.6,50.53,50.54,19000.0,43.8906,43.9253,43.8646,43.8733,19000.0
2013-07-03 12:25:00,50.54,50.57,50.47,50.52,18500.0,43.8733,43.8993,43.8125,43.8559,18500.0
2013-07-03 12:30:00,50.55,50.55,50.47,50.53,18900.0,43.8819,43.8819,43.8125,43.8646,18900.0
2013-07-03 12:35:00,50.55,50.55,50.47,50.52,22900.0,43.8819,43.8819,43.8125,43.8559,22900.0
2013-07-03 12:40:00,50.51,50.53,50.46,50.52,55500.0,43.8472,43.8646,43.8038,43.8559,55500.0
2013-07-03 12:45:00,50.52,50.55,50.49,50.5,71600.0,43.8559,43.8819,43.8299,43.8385,71600.0
2013-07-03 12:50:00,50.5,50.51,50.47,50.49,68700.0,43.8385,43.8472,43.8125,43.8299,68700.0
2013-07-03 12:55:00,50.5,50.5,50.47,50.47,180100.0,43.8385,43.8385,43.8125,43.8125,180100.0
2013-07-05 09:30:00,50.79,50.93,50.64,50.65,64600.0,44.0903,44.2118,43.9601,43.9688,64600.0
2013-07-05 09:35:00,50.65,50.65,50.44,50.51,16900.0,43.9688,43.9688,43.7865,43.8472,16900.0
2013-07-05 09:40:00,50.49,50.56,50.45,50.52,20000.0,43.8299,43.8906,43.7951,43.8559,20000.0
2013-07-05 09:45:00,50.51,50.75,50.5,50.71,47000.0,43.8472,44.0556,43.8385,44.0208,47000.0
2013-07-05 09:50:00,50.74,50.75,50.69,50.7,9700.0,44.0469,44.0556,44.0035,44.0122,9700.0
2013-07-05 09:55:00,50.7,50.73,50.6,50.62,164000.0,44.0122,44.0382,43.9253,43.9427,164000.0
2013-07-05 10:00:00,50.64,50.67,50.58,50.62,40400.0,43.9601,43.9861,43.908,43.9427,40400.0
2013-07-05 10:05:00,50.62,50.71,50.58,50.63,10400.0,43.9427,44.0208,43.908,43.9514,10400.0
2013-07-05 10:10:00,50.6,50.67,50.57,50.61,10800.0,43.9253,43.9861,43.8993,43.934,10800.0
2013-07-05 10:15:00,50.6,50.61,50.44,50.51,54500.0,43.9253,43.934,43.7865,43.8472,54500.0
2013-07-05 10:20:00,50.54,50.55,50.38,50.42,21300.0,43.8733,43.8819,43.7344,43.7691,21300.0
2013-07-05 10:25:00,50.41,50.41,50.31,50.34,34000.0,43.7604,43.7604,43.6736,43.6996,34000.0
2013-07-05 10:30:00,50.35,50.49,50.34,50.49,13600.0,43.7083,43.8299,43.6996,43.8299,13600.0
2013-07-05 10:35:00,50.5,50.53,50.39,50.4,7900.0,43.8385,43.8646,43.743,43.7517,7900.0
2013-07-05 10:40:00,50.42,50.53,50.42,50.51,8300.0,43.7691,43.8646,43.7691,43.8472,8300.0
2013-07-05 10:45:00,50.49,50.5,50.44,50.5,15100.0,43.8299,43.8385,43.7865,43.8385,15100.0
2013-07-05 10:50:00,50.52,50.61,50.52,50.58,18000.0,43.8559,43.934,43.8559,43.908,18000.0
2013-07-05 10:55:00,50.59,50.62,50.53,50.53,13200.0,43.9167,43.9427,43.8646,43.8646,13200.0
2013-07-05 11:00:00,50.54,50.54,50.5,50.51,13600.0,43.8733,43.8733,43.8385,43.8472,13600.0
2013-07-05 11:05:00,50.52,50.52,50.42,50.45,10000.0,43.8559,43.8559,43.7691,43.7951,10000.0
2013-07-05 11:10:00,50.44,50.47,50.41,50.41,5400.0,43.7865,43.8125,43.7604,43.7604,5400.0
2013-07-05 11:15:00,50.41,50.41,50.32,50.34,7300.0,43.7604,43.7604,43.6823,43.6996,7300.0
2013-07-05 11:20:00,50.35,50.43,50.34,50.34,12500.0,43.7083,43.7778,43.6996,43.6996,12500.0
2013-07-05 11:25:00,50.33,50.39,50.29,50.3,13600.0,43.691,43.743,43.6562,43.6649,13600.0
2013-07-05 11:30:00,50.28,50.28,50.22,50.22,11400.0,43.6476,43.6476,43.5955,43.5955,11400.0
2013-07-05 11:35:00,50.23,50.31,50.22,50.3,6600.0,43.6042,43.6736,43.5955,43.6649,6600.0
2013-07-05 11:40:00,50.31,50.31,50.24,50.27,24900.0,43.6736,43.6736,43.6128,43.6389,24900.0
2013-07-05 11:45:00,50.28,50.32,50.27,50.32,4000.0,43.6476,43.6823,43.6389,43.6823,4000.0
2013-07-05 11:50:00,50.33,50.35,50.3,50.31,6100.0,43.691,43.7083,43.6649,43.6736,6100.0
2013-07-05 11:55:00,50.3,50.48,50.3,50.45,6900.0,43.6649,43.8212,43.6649,43.7951,6900.0
2013-07-05 12:00:00,50.45,50.52,50.45,50.49,34700.0,43.7951,43.8559,43.7951,43.8299,34700.0
2013-07-05 12:05:00,50.5,50.53,50.49,50.53,9600.0,43.8385,43.8646,43.8299,43.8646,9600.0
2013-07-05 12:10:00,50.53,50.57,50.49,50.5,15100.0,43.8646,43.8993,43.8299,43.8385,15100.0
2013-07-05 12:15:00,50.5,50.53,50.46,50.46,9500.0,43.8385,43.8646,43.8038,43.8038,9500.0
2013-07-05 12:20:00,50.48,50.5,50.42,50.43,8900.0,43.8212,43.8385,43.7691,43.7778,8900.0
2013-07-05 12:25:00,50.43,50.44,50.4,50.41,3800.0,43.7778,43.7865,43.7517,43.7604,3800.0
2013-07-05 12:30:00,50.42,50.51,50.42,50.5,11300.0,43.7691,43.8472,43.7691,43.8385,11300.0
2013-07-05 12:35:00,50.51,50.51,50.43,50.43,18800.0,43.8472,43.8472,43.7778,43.7778,18800.0
2013-07-05 12:40:00,50.44,50.48,50.44,50.47,3500.0,43.7865,43.8212,43.7865,43.8125,3500.0
2013-07-05 12:45:00,50.47,50.48,50.45,50.45,7900.0,43.8125,43.8212,43.7951,43.7951,7900.0
2013-07-05 12:50:00,50.45,50.49,50.44,50.49,7000.0,43.7951,43.8299,43.7865,43.8299,7000.0
2013-07-05 12:55:00,50.5,50.51,50.48,50.48,9600.0,43.8385,43.8472,43.8212,43.8212,9600.0
2013-07-05 13:00:00,50.49,50.55,50.47,50.48,33400.0,43.8299,43.8819,43.8125,43.8212,33400.0
2013-07-05 13:05:00,50.47,50.49,50.46,50.48,6200.0,43.8125,43.8299,43.8038,43.8212,6200.0
2013-07-05 13:10:00,50.48,50.5,50.47,50.48,14700.0,43.8212,43.8385,43.8125,43.8212,14700.0
2013-07-05 13:15:00,50.49,50.55,50.45,50.54,29500.0,43.8299,43.8819,43.7951,43.8733,29500.0
2013-07-05 13:20:00,50.54,50.57,50.53,50.57,3600.0,43.8733,43.8993,43.8646,43.8993,3600.0
2013-07-05 13:25:00,50.57,50.57,50.5,50.51,7500.0,43.8993,43.8993,43.8385,43.8472,7500.0
2013-07-05 13:30:00,50.51,50.52,50.48,50.5,6100.0,43.8472,43.8559,43.8212,43.8385,6100.0
2013-07-05 13:35:00,50.51,50.52,50.48,50.48,3400.0,43.8472,43.8559,43.8212,43.8212,3400.0
2013-07-05 13:40:00,50.48,50.51,50.45,50.51,7400.0,43.8212,43.8472,43.7951,43.8472,7400.0
2013-07-05 13:45:00,50.5,50.51,50.48,50.51,4600.0,43.8385,43.8472,43.8212,43.8472,4600.0
2013-07-05 13:50:00,50.51,50.51,50.5,50.51,5700.0,43.8472,43.8472,43.8385,43.8472,5700.0
2013-07-05 13:55:00,50.52,50.53,50.49,50.49,8400.0,43.8559,43.8646,43.8299,43.8299,8400.0
2013-07-05 14:00:00,50.5,50.54,50.5,50.54,12200.0,43.8385,43.8733,43.8385,43.8733,12200.0
2013-07-05 14:05:00,50.53,50.57,50.51,50.56,17400.0,43.8646,43.8993,43.8472,43.8906,17400.0
2013-07-05 14:10:00,50.57,50.63,50.54,50.6,18400.0,43.8993,43.9514,43.8733,43.9253,18400.0
2013-07-05 14:15:00,50.6,50.66,50.6,50.63,33300.0,43.9253,43.9774,43.9253,43.9514,33300.0
2013-07-05 14:20:00,50.63,50.65,50.61,50.61,15300.0,43.9514,43.9688,43.934,43.934,15300.0
2013-07-05 14:25:00,50.61,50.65,50.61,50.65,14800.0,43.934,43.9688,43.934,43.9688,14800.0
2013-07-05 14:30:00,50.65,50.66,50.6,50.64,24000.0,43.9688,43.9774,43.9253,43.9601,24000.0
2013-07-05 14:35:00,50.65,50.67,50.65,50.66,21300.0,43.9688,43.9861,43.9688,43.9774,21300.0
2013-07-05 14:40:00,50.66,50.67,50.58,50.61,38400.0,43.9774,43.9861,43.908,43.934,38400.0
2013-07-05 14:45:00,50.6,50.6,50.53,50.56,14100.0,43.9253,43.9253,43.8646,43.8906,14100.0
2013-07-05 14:50:00,50.55,50.57,50.54,50.56,11700.0,43.8819,43.8993,43.8733,43.8906,11700.0
2013-07-05 14:55:00,50.56,50.56,50.5,50.52,17300.0,43.8906,43.8906,43.8385,43.8559,17300.0
2013-07-05 15:00:00,50.52,50.54,50.51,50.52,10500.0,43.8559,43.8733,43.8472,43.8559,10500.0
2013-07-05 15:05:00,50.53,50.53,50.51,50.52,13300.0,43.8646,43.8646,43.8472,43.8559,13300.0
2013-07-05 15:10:00,50.53,50.53,50.46,50.49,23900.0,43.8646,43.8646,43.8038,43.8299,23900.0
2013-07-05 15:15:00,50.49,50.53,50.49,50.52,48700.0,43.8299,43.8646,43.8299,43.8559,48700.0
2013-07-05 15:20:00,50.51,50.56,50.49,50.53,17400.0,43.8472,43.8906,43.8299,43.8646,17400.0
2013-07-05 15:25:00,50.52,50.56,50.49,50.55,34700.0,43.8559,43.8906,43.8299,43.8819,34700.0
2013-07-05 15:30:00,50.55,50.55,50.49,50.49,39100.0,43.8819,43.8819,43.8299,43.8299,39100.0
2013-07-05 15:35:00,50.49,50.53,50.48,50.53,65700.0,43.8299,43.8646,43.8212,43.8646,65700.0
2013-07-05 15:40:00,50.52,50.53,50.47,50.49,56000.0,43.8559,43.8646,43.8125,43.8299,56000.0
2013-07-05 15:45:00,50.5,50.51,50.45,50.47,58200.0,43.8385,43.8472,43.7951,43.8125,58200.0
2013-07-05 15:50:00,50.48,50.51,50.48,50.48,106600.0,43.8212,43.8472,43.8212,43.8212,106600.0
2013-07-05 15:55:00,50.49,50.59,50.49,50.59,133200.0,43.8299,43.9167,43.8299,43.9167,133200.0
2013-07-08 09:30:00,50.67,50.94,50.59,50.8,104000.0,43.9861,44.2205,43.9167,44.099,104000.0
2013-07-08 09:35:00,50.83,50.89,50.73,50.84,31000.0,44.125,44.1771,44.0382,44.1337,31000.0
2013-07-08 09:40:00,50.82,50.86,50.7,50.8,36300.0,44.1163,44.1511,44.0122,44.099,36300.0
2013-07-08 09:45:00,50.81,50.85,50.77,50.83,15400.0,44.1076,44.1424,44.0729,44.125,15400.0
2013-07-08 09:50:00,50.82,50.84,50.78,50.82,9000.0,44.1163,44.1337,44.0816,44.1163,9000.0
2013-07-08 09:55:00,50.81,50.85,50.8,50.85,10800.0,44.1076,44.1424,44.099,44.1424,10800.0
2013-07-08 10:00:00,50.86,50.91,50.86,50.9,5100.0,44.1511,44.1945,44.1511,44.1858,5100.0
2013-07-08 10:05:00,50.9,50.92,50.86,50.86,10000.0,44.1858,44.2031,44.1511,44.1511,10000.0
2013-07-08 10:10:00,50.89,50.91,50.81,50.81,5600.0,44.1771,44.1945,44.1076,44.1076,5600.0
2013-07-08 10:15:00,50.82,50.91,50.81,50.89,13300.0,44.1163,44.1945,44.1076,44.1771,13300.0
2013-07-08 10:20:00,50.9,51.0,50.88,50.98,19800.0,44.1858,44.2726,44.1684,44.2552,19800.0
2013-07-08 10:25:00,50.99,51.0,50.87,50.91,17200.0,44.2639,44.2726,44.1597,44.1945,17200.0
2013-07-08 10:30:00,50.9,50.97,50.9,50.95,6700.0,44.1858,44.2465,44.1858,44.2292,6700.0
2013-07-08 10:35:00,50.94,50.96,50.87,50.9,18900.0,44.2205,44.2379,44.1597,44.1858,18900.0
2013-07-08 10:40:00,50.9,50.96,50.87,50.91,9000.0,44.1858,44.2379,44.1597,44.1945,9000.0
2013-07-08 10:45:00,50.9,50.94,50.89,50.92,22900.0,44.1858,44.2205,44.1771,44.2031,22900.0
2013-07-08 10:50:00,50.91,50.91,50.88,50.88,7300.0,44.1945,44.1945,44.1684,44.1684,7300.0
2013-07-08 10:55:00,50.86,50.87,50.82,50.85,4200.0,44.1511,44.1597,44.1163,44.1424,4200.0
2013-07-08 11:00:00,50.85,50.86,50.82,50.83,1900.0,44.1424,44.1511,44.1163,44.125,1900.0
2013-07-08 11:05:00,50.85,50.85,50.81,50.83,4700.0,44.1424,44.1424,44.1076,44.125,4700.0
2013-07-08 11:10:00,50.83,50.83,50.76,50.77,4600.0,44.125,44.125,44.0642,44.0729,4600.0
2013-07-08 11:15:00,50.76,50.76,50.63,50.63,5300.0,44.0642,44.0642,43.9514,43.9514,5300.0
2013-07-08 11:20:00,50.63,50.66,50.55,50.59,28000.0,43.9514,43.9774,43.8819,43.9167,28000.0
2013-07-08 11:25:00,50.59,50.61,50.57,50.6,4300.0,43.9167,43.934,43.8993,43.9253,4300.0
2013-07-08 11:30:00,50.6,50.64,50.59,50.63,23000.0,43.9253,43.9601,43.9167,43.9514,23000.0
2013-07-08 11:35:00,50.63,50.63,50.57,50.58,31400.0,43.9514,43.9514,43.8993,43.908,31400.0
2013-07-08 11:40:00,50.6,50.61,50.59,50.6,4900.0,43.9253,43.934,43.9167,43.9253,4900.0
2013-07-08 11:45:00,50.6,50.62,50.58,50.6,12000.0,43.9253,43.9427,43.908,43.9253,12000.0
2013-07-08 11:50:00,50.58,50.61,50.56,50.57,6000.0,43.908,43.934,43.8906,43.8993,6000.0
2013-07-08 11:55:00,50.57,50.57,50.53,50.54,3700.0,43.8993,43.8993,43.8646,43.8733,3700.0
2013-07-08 12:00:00,50.53,50.55,50.46,50.46,9300.0,43.8646,43.8819,43.8038,43.8038,9300.0
2013-07-08 12:05:00,50.45,50.47,50.31,50.36,41100.0,43.7951,43.8125,43.6736,43.717,41100.0
2013-07-08 12:10:00,50.38,50.46,50.37,50.42,16900.0,43.7344,43.8038,43.7257,43.7691,16900.0
2013-07-08 12:15:00,50.42,50.45,50.4,50.43,25700.0,43.7691,43.7951,43.7517,43.7778,25700.0
2013-07-08 12:20:00,50.46,50.52,50.44,50.5,70600.0,43.8038,43.8559,43.7865,43.8385,70600.0
2013-07-08 12:25:00,50.51,50.57,50.5,50.52,17200.0,43.8472,43.8993,43.8385,43.8559,17200.0
2013-07-08 12:30:00,50.52,50.55,50.5,50.5,18900.0,43.8559,43.8819,43.8385,43.8385,18900.0
2013-07-08 12:35:00,50.51,50.55,50.5,50.51,5000.0,43.8472,43.8819,43.8385,43.8472,5000.0
2013-07-08 12:40:00,50.51,50.54,50.48,50.5,9000.0,43.8472,43.8733,43.8212,43.8385,9000.0
2013-07-08 12:45:00,50.52,50.53,50.5,50.52,4200.0,43.8559,43.8646,43.8385,43.8559,4200.0
2013-07-08 12:50:00,50.52,50.63,50.5,50.6,5400.0,43.8559,43.9514,43.8385,43.9253,5400.0
2013-07-08 12:55:00,50.61,50.69,50.56,50.66,81600.0,43.934,44.0035,43.8906,43.9774,81600.0
2013-07-08 13:00:00,50.67,50.84,50.67,50.83,29800.0,43.9861,44.1337,43.9861,44.125,29800.0
2013-07-08 13:05:00,50.83,51.0,50.83,50.95,40400.0,44.125,44.2726,44.125,44.2292,40400.0
2013-07-08 13:10:00,50.97,51.01,50.93,50.98,42400.0,44.2465,44.2813,44.2118,44.2552,42400.0
2013-07-08 13:15:00,50.96,51.0,50.95,50.97,8100.0,44.2379,44.2726,44.2292,44.2465,8100.0
2013-07-08 13:20:00,50.99,51.01,50.98,50.98,18100.0,44.2639,44.2813,44.2552,44.2552,18100.0
2013-07-08 13:25:00,50.98,51.0,50.96,50.96,12600.0,44.2552,44.2726,44.2379,44.2379,12600.0
2013-07-08 13:30:00,50.97,51.01,50.96,51.0,9300.0,44.2465,44.2813,44.2379,44.2726,9300.0
2013-07-08 13:35:00,50.99,51.01,50.99,50.99,2600.0,44.2639,44.2813,44.2639,44.2639,2600.0
2013-07-08 13:40:00,51.0,51.03,50.98,51.01,17600.0,44.2726,44.2986,44.2552,44.2813,17600.0
2013-07-08 13:45:00,51.03,51.03,50.96,51.01,14900.0,44.2986,44.2986,44.2379,44.2813,14900.0
2013-07-08 13:50:00,51.01,51.05,50.97,50.97,13500.0,44.2813,44.316,44.2465,44.2465,13500.0
2013-07-08 13:55:00,50.98,51.02,50.95,50.97,22000.0,44.2552,44.2899,44.2292,44.2465,22000.0
2013-07-08 14:00:00,50.98,51.01,50.98,51.01,5700.0,44.2552,44.2813,44.2552,44.2813,5700.0
2013-07-08 14:05:00,51.0,51.02,50.99,50.99,5700.0,44.2726,44.2899,44.2639,44.2639,5700.0
2013-07-08 14:10:00,50.99,51.0,50.98,50.99,6500.0,44.2639,44.2726,44.2552,44.2639,6500.0
2013-07-08 14:15:00,50.99,51.0,50.99,51.0,5200.0,44.2639,44.2726,44.2639,44.2726,5200.0
2013-07-08 14:20:00,51.0,51.0,50.97,50.99,19900.0,44.2726,44.2726,44.2465,44.2639,19900.0
2013-07-08 14:25:00,50.99,51.0,50.98,51.0,9600.0,44.2639,44.2726,44.2552,44.2726,9600.0
2013-07-08 14:30:00,51.01,51.08,51.01,51.02,4000.0,44.2813,44.342,44.2813,44.2899,4000.0
2013-07-08 14:35:00,51.02,51.08,51.02,51.07,4400.0,44.2899,44.342,44.2899,44.3334,4400.0
2013-07-08 14:40:00,51.06,51.08,51.04,51.04,3200.0,44.3247,44.342,44.3073,44.3073,3200.0
2013-07-08 14:45:00,51.04,51.05,51.04,51.05,5100.0,44.3073,44.316,44.3073,44.316,5100.0
2013-07-08 14:50:00,51.05,51.06,51.03,51.06,28600.0,44.316,44.3247,44.2986,44.3247,28600.0
2013-07-08 14:55:00,51.06,51.06,51.02,51.05,30700.0,44.3247,44.3247,44.2899,44.316,30700.0
2013-07-08 15:00:00,51.05,51.09,51.05,51.05,11200.0,44.316,44.3507,44.316,44.316,11200.0
2013-07-08 15:05:00,51.05,51.08,51.04,51.06,11500.0,44.316,44.342,44.3073,44.3247,11500.0
2013-07-08 15:10:00,51.06,51.08,51.03,51.03,35200.0,44.3247,44.342,44.2986,44.2986,35200.0
2013-07-08 15:15:00,51.03,51.03,50.96,50.97,21800.0,44.2986,44.2986,44.2379,44.2465,21800.0
2013-07-08 15:20:00,50.95,50.96,50.9,50.92,11200.0,44.2292,44.2379,44.1858,44.2031,11200.0
2013-07-08 15:25:00,50.91,50.96,50.83,50.84,15300.0,44.1945,44.2379,44.125,44.1337,15300.0
2013-07-08 15:30:00,50.85,50.94,50.83,50.94,22100.0,44.1424,44.2205,44.125,44.2205,22100.0
2013-07-08 15:35:00,50.93,50.94,50.86,50.92,31700.0,44.2118,44.2205,44.1511,44.2031,31700.0
2013-07-08 15:40:00,50.92,50.94,50.89,50.92,40400.0,44.2031,44.2205,44.1771,44.2031,40400.0
2013-07-08 15:45:00,50.93,50.98,50.92,50.93,58000.0,44.2118,44.2552,44.2031,44.2118,58000.0
2013-07-08 15:50:00,50.94,50.97,50.89,50.91,89100.0,44.2205,44.2465,44.1771,44.1945,89100.0
2013-07-08 15:55:00,50.9,50.98,50.9,50.96,76200.0,44.1858,44.2552,44.1858,44.2379,76200.0
2013-07-09 09:30:00,51.23,51.46,51.06,51.08,39600.0,44.4722,44.6719,44.3247,44.342,39600.0
2013-07-09 09:35:00,51.1,51.11,50.97,51.05,17800.0,44.3594,44.3681,44.2465,44.316,17800.0
2013-07-09 09:40:00,51.09,51.11,51.02,51.08,16100.0,44.3507,44.3681,44.2899,44.342,16100.0
2013-07-09 09:45:00,51.08,51.23,51.04,51.23,27700.0,44.342,44.4722,44.3073,44.4722,27700.0
2013-07-09 09:50:00,51.24,51.34,51.24,51.3,7000.0,44.4809,44.5677,44.4809,44.533,7000.0
2013-07-09 09:55:00,51.31,51.33,51.25,51.3,21100.0,44.5417,44.5591,44.4896,44.533,21100.0
2013-07-09 10:00:00,51.29,51.31,50.99,50.99,16700.0,44.5243,44.5417,44.2639,44.2639,16700.0
2013-07-09 10:05:00,50.99,51.04,50.91,51.04,13400.0,44.2639,44.3073,44.1945,44.3073,13400.0
2013-07-09 10:10:00,51.01,51.04,50.98,50.98,10400.0,44.2813,44.3073,44.2552,44.2552,10400.0
2013-07-09 10:15:00,50.97,51.0,50.82,50.82,22600.0,44.2465,44.2726,44.1163,44.1163,22600.0
2013-07-09 10:20:00,50.82,50.92,50.8,50.9,7700.0,44.1163,44.2031,44.099,44.1858,7700.0
2013-07-09 10:25:00,50.9,51.0,50.86,50.99,22900.0,44.1858,44.2726,44.1511,44.2639,22900.0
2013-07-09 10:30:00,50.97,51.04,50.97,50.99,5700.0,44.2465,44.3073,44.2465,44.2639,5700.0
2013-07-09 10:35:00,50.99,51.01,50.98,50.99,5200.0,44.2639,44.2813,44.2552,44.2639,5200.0
2013-07-09 10:40:00,51.0,51.01,50.97,50.99,15000.0,44.2726,44.2813,44.2465,44.2639,15000.0
2013-07-09 10:45:00,51.01,51.03,50.97,50.98,13400.0,44.2813,44.2986,44.2465,44.2552,13400.0
2013-07-09 10:50:00,50.98,51.01,50.98,51.0,15500.0,44.2552,44.2813,44.2552,44.2726,15500.0
2013-07-09 10:55:00,51.0,51.01,50.98,50.98,11900.0,44.2726,44.2813,44.2552,44.2552,11900.0
2013-07-09 11:00:00,50.98,51.01,50.97,51.0,7000.0,44.2552,44.2813,44.2465,44.2726,7000.0
2013-07-09 11:05:00,51.0,51.04,50.99,51.01,23400.0,44.2726,44.3073,44.2639,44.2813,23400.0
2013-07-09 11:10:00,51.0,51.02,50.97,50.98,11700.0,44.2726,44.2899,44.2465,44.2552,11700.0
2013-07-09 11:15:00,50.97,51.01,50.93,50.95,29200.0,44.2465,44.2813,44.2118,44.2292,29200.0
2013-07-09 11:20:00,50.96,51.01,50.94,50.98,5800.0,44.2379,44.2813,44.2205,44.2552,5800.0
2013-07-09 11:25:00,50.99,51.02,50.98,51.02,5500.0,44.2639,44.2899,44.2552,44.2899,5500.0
2013-07-09 11:30:00,51.01,51.14,51.0,51.1,14400.0,44.2813,44.3941,44.2726,44.3594,14400.0
2013-07-09 11:35:00,51.1,51.12,51.0,51.01,8700.0,44.3594,44.3768,44.2726,44.2813,8700.0
2013-07-09 11:40:00,51.0,51.01,50.92,50.94,13900.0,44.2726,44.2813,44.2031,44.2205,13900.0
2013-07-09 11:45:00,50.94,51.02,50.94,51.01,15900.0,44.2205,44.2899,44.2205,44.2813,15900.0
2013-07-09 11:50:00,51.02,51.02,50.93,50.97,4900.0,44.2899,44.2899,44.2118,44.2465,4900.0
2013-07-09 11:55:00,50.98,50.98,50.92,50.94,6400.0,44.2552,44.2552,44.2031,44.2205,6400.0
2013-07-09 12:00:00,50.94,50.94,50.86,50.89,10500.0,44.2205,44.2205,44.1511,44.1771,10500.0
2013-07-09 12:05:00,50.88,50.99,50.88,50.94,17500.0,44.1684,44.2639,44.1684,44.2205,17500.0
2013-07-09 12:10:00,50.97,50.99,50.97,50.99,2000.0,44.2465,44.2639,44.2465,44.2639,2000.0
2013-07-09 12:15:00,50.98,50.99,50.94,50.94,3000.0,44.2552,44.2639,44.2205,44.2205,3000.0
2013-07-09 12:20:00,50.94,50.95,50.86,50.95,11100.0,44.2205,44.2292,44.1511,44.2292,11100.0
2013-07-09 12:25:00,50.92,50.98,50.92,50.98,8300.0,44.2031,44.2552,44.2031,44.2552,8300.0
2013-07-09 12:30:00,50.97,51.01,50.96,51.01,4300.0,44.2465,44.2813,44.2379,44.2813,4300.0
2013-07-09 12:35:00,51.0,51.03,50.99,51.02,11100.0,44.2726,44.2986,44.2639,44.2899,11100.0
2013-07-09 12:40:00,51.02,51.09,51.01,51.09,7600.0,44.2899,44.3507,44.2813,44.3507,7600.0
2013-07-09 12:45:00,51.1,51.18,51.1,51.16,24600.0,44.3594,44.4288,44.3594,44.4115,24600.0
2013-07-09 12:50:00,51.16,51.25,51.16,51.24,13400.0,44.4115,44.4896,44.4115,44.4809,13400.0
2013-07-09 12:55:00,51.25,51.32,51.24,51.3,11700.0,44.4896,44.5504,44.4809,44.533,11700.0
2013-07-09 13:00:00,51.31,51.33,51.29,51.3,8600.0,44.5417,44.5591,44.5243,44.533,8600.0
2013-07-09 13:05:00,51.32,51.33,51.29,51.29,6900.0,44.5504,44.5591,44.5243,44.5243,6900.0
2013-07-09 13:10:00,51.28,51.3,51.27,51.29,3600.0,44.5156,44.533,44.507,44.5243,3600.0
2013-07-09 13:15:00,51.28,51.29,51.22,51.22,7000.0,44.5156,44.5243,44.4636,44.4636,7000.0
2013-07-09 13:20:00,51.21,51.23,51.2,51.21,5300.0,44.4549,44.4722,44.4462,44.4549,5300.0
2013-07-09 13:25:00,51.21,51.27,51.18,51.25,8200.0,44.4549,44.507,44.4288,44.4896,8200.0
2013-07-09 13:30:00,51.25,51.29,51.24,51.28,5100.0,44.4896,44.5243,44.4809,44.5156,5100.0
2013-07-09 13:35:00,51.27,51.29,51.26,51.28,3300.0,44.507,44.5243,44.4983,44.5156,3300.0
2013-07-09 13:40:00,51.29,51.32,51.29,51.3,6300.0,44.5243,44.5504,44.5243,44.533,6300.0
2013-07-09 13:45:00,51.3,51.34,51.3,51.34,5800.0,44.533,44.5677,44.533,44.5677,5800.0
2013-07-09 13:50:00,51.33,51.35,51.33,51.34,2500.0,44.5591,44.5764,44.5591,44.5677,2500.0
2013-07-09 13:55:00,51.33,51.34,51.31,51.34,6000.0,44.5591,44.5677,44.5417,44.5677,6000.0
2013-07-09 14:00:00,51.34,51.44,51.34,51.37,22400.0,44.5677,44.6545,44.5677,44.5938,22400.0
2013-07-09 14:05:00,51.38,51.44,51.37,51.44,6800.0,44.6025,44.6545,44.5938,44.6545,6800.0
2013-07-09 14:10:00,51.43,51.49,51.42,51.49,6900.0,44.6459,44.6979,44.6372,44.6979,6900.0
2013-07-09 14:15:00,51.48,51.48,51.41,51.43,12000.0,44.6893,44.6893,44.6285,44.6459,12000.0
2013-07-09 14:20:00,51.42,51.43,51.4,51.43,8800.0,44.6372,44.6459,44.6198,44.6459,8800.0
2013-07-09 14:25:00,51.42,51.43,51.35,51.37,18400.0,44.6372,44.6459,44.5764,44.5938,18400.0
2013-07-09 14:30:00,51.37,51.37,51.31,51.31,6000.0,44.5938,44.5938,44.5417,44.5417,6000.0
2013-07-09 14:35:00,51.32,51.32,51.27,51.28,9900.0,44.5504,44.5504,44.507,44.5156,9900.0
2013-07-09 14:40:00,51.29,51.35,51.28,51.35,28100.0,44.5243,44.5764,44.5156,44.5764,28100.0
2013-07-09 14:45:00,51.35,51.39,51.34,51.38,3000.0,44.5764,44.6111,44.5677,44.6025,3000.0
2013-07-09 14:50:00,51.38,51.38,51.32,51.36,4400.0,44.6025,44.6025,44.5504,44.5851,4400.0
2013-07-09 14:55:00,51.36,51.36,51.34,51.34,4600.0,44.5851,44.5851,44.5677,44.5677,4600.0
2013-07-09 15:00:00,51.34,51.38,51.33,51.33,5000.0,44.5677,44.6025,44.5591,44.5591,5000.0
2013-07-09 15:05:00,51.33,51.35,51.32,51.35,5400.0,44.5591,44.5764,44.5504,44.5764,5400.0
2013-07-09 15:10:00,51.36,51.44,51.36,51.4,12800.0,44.5851,44.6545,44.5851,44.6198,12800.0
2013-07-09 15:15:00,51.4,51.41,51.37,51.41,5900.0,44.6198,44.6285,44.5938,44.6285,5900.0
2013-07-09 15:20:00,51.4,51.4,51.34,51.37,8400.0,44.6198,44.6198,44.5677,44.5938,8400.0
2013-07-09 15:25:00,51.37,51.39,51.32,51.37,7600.0,44.5938,44.6111,44.5504,44.5938,7600.0
2013-07-09 15:30:00,51.38,51.39,51.32,51.38,22300.0,44.6025,44.6111,44.5504,44.6025,22300.0
2013-07-09 15:35:00,51.37,51.39,51.31,51.33,12900.0,44.5938,44.6111,44.5417,44.5591,12900.0
2013-07-09 15:40:00,51.32,51.33,51.27,51.27,11700.0,44.5504,44.5591,44.507,44.507,11700.0
2013-07-09 15:45:00,51.27,51.28,51.2,51.28,32100.0,44.507,44.5156,44.4462,44.5156,32100.0
2013-07-09 15:50:00,51.28,51.3,51.25,51.26,43300.0,44.5156,44.533,44.4896,44.4983,43300.0
2013-07-09 15:55:00,51.25,51.32,51.23,51.27,89100.0,44.4896,44.5504,44.4722,44.507,89100.0
2013-07-10 09:30:00,51.27,51.36,51.27,51.3,4700.0,44.507,44.5851,44.507,44.533,4700.0
2013-07-10 09:35:00,51.29,51.34,51.27,51.34,2300.0,44.5243,44.5677,44.507,44.5677,2300.0
2013-07-10 09:40:00,51.31,51.36,51.29,51.29,12500.0,44.5417,44.5851,44.5243,44.5243,12500.0
2013-07-10 09:45:00,51.43,51.43,51.3,51.37,2400.0,44.6459,44.6459,44.533,44.5938,2400.0
2013-07-10 09:50:00,51.35,51.41,51.31,51.32,3400.0,44.5764,44.6285,44.5417,44.5504,3400.0
2013-07-10 09:55:00,51.31,51.32,51.3,51.32,1200.0,44.5417,44.5504,44.533,44.5504,1200.0
2013-07-10 10:00:00,51.34,51.42,51.32,51.39,4200.0,44.5677,44.6372,44.5504,44.6111,4200.0
2013-07-10 10:05:00,51.36,51.48,51.33,51.4,10700.0,44.5851,44.6893,44.5591,44.6198,10700.0
2013-07-10 10:10:00,51.4,51.4,51.3,51.3,10700.0,44.6198,44.6198,44.533,44.533,10700.0
2013-07-10 10:15:00,51.39,51.41,51.36,51.37,2500.0,44.6111,44.6285,44.5851,44.5938,2500.0
2013-07-10 10:20:00,51.33,51.35,51.26,51.3,15100.0,44.5591,44.5764,44.4983,44.533,15100.0
2013-07-10 10:25:00,51.29,51.29,51.25,51.27,22300.0,44.5243,44.5243,44.4896,44.507,22300.0
2013-07-10 10:30:00,51.29,51.3,51.24,51.25,19300.0,44.5243,44.533,44.4809,44.4896,19300.0
2013-07-10 10:35:00,51.22,51.24,51.19,51.23,9000.0,44.4636,44.4809,44.4375,44.4722,9000.0
2013-07-10 10:40:00,51.3,51.34,51.29,51.34,5800.0,44.533,44.5677,44.5243,44.5677,5800.0
2013-07-10 10:45:00,51.34,51.41,51.33,51.39,36500.0,44.5677,44.6285,44.5591,44.6111,36500.0
2013-07-10 10:50:00,51.38,51.42,51.35,51.42,41100.0,44.6025,44.6372,44.5764,44.6372,41100.0
2013-07-10 10:55:00,51.37,51.42,51.35,51.42,800.0,44.5938,44.6372,44.5764,44.6372,800.0
2013-07-10 11:00:00,51.44,51.44,51.36,51.36,1600.0,44.6545,44.6545,44.5851,44.5851,1600.0
2013-07-10 11:05:00,51.36,51.38,51.32,51.32,2800.0,44.5851,44.6025,44.5504,44.5504,2800.0
2013-07-10 11:10:00,51.34,51.37,51.3,51.3,15400.0,44.5677,44.5938,44.533,44.533,15400.0
2013-07-10 11:15:00,51.32,51.32,51.25,51.28,14300.0,44.5504,44.5504,44.4896,44.5156,14300.0
2013-07-10 11:20:00,51.29,51.31,51.27,51.28,10500.0,44.5243,44.5417,44.507,44.5156,10500.0
2013-07-10 11:25:00,51.27,51.29,51.25,51.26,15200.0,44.507,44.5243,44.4896,44.4983,15200.0
2013-07-10 11:30:00,51.28,51.3,51.26,51.26,5400.0,44.5156,44.533,44.4983,44.4983,5400.0
2013-07-10 11:35:00,51.25,51.26,51.25,51.25,2800.0,44.4896,44.4983,44.4896,44.4896,2800.0
2013-07-10 11:40:00,51.27,51.27,51.12,51.13,23000.0,44.507,44.507,44.3768,44.3854,23000.0
2013-07-10 11:45:00,51.12,51.12,51.03,51.03,2300.0,44.3768,44.3768,44.2986,44.2986,2300.0
2013-07-10 11:50:00,51.05,51.06,51.03,51.04,3100.0,44.316,44.3247,44.2986,44.3073,3100.0
2013-07-10 11:55:00,51.06,51.09,51.06,51.08,2300.0,44.3247,44.3507,44.3247,44.342,2300.0
2013-07-10 12:00:00,51.08,51.1,51.02,51.07,11800.0,44.342,44.3594,44.2899,44.3334,11800.0
2013-07-10 12:05:00,51.05,51.05,50.96,50.97,4800.0,44.316,44.316,44.2379,44.2465,4800.0
2013-07-10 12:10:00,50.99,51.04,50.99,51.04,3200.0,44.2639,44.3073,44.2639,44.3073,3200.0
2013-07-10 12:15:00,51.03,51.04,50.97,51.02,6500.0,44.2986,44.3073,44.2465,44.2899,6500.0
2013-07-10 12:20:00,51.02,51.08,51.02,51.08,2800.0,44.2899,44.342,44.2899,44.342,2800.0
2013-07-10 12:25:00,51.09,51.14,51.05,51.05,8000.0,44.3507,44.3941,44.316,44.316,8000.0
2013-07-10 12:30:00,51.06,51.17,51.06,51.17,8800.0,44.3247,44.4202,44.3247,44.4202,8800.0
2013-07-10 12:35:00,51.18,51.21,51.17,51.2,4000.0,44.4288,44.4549,44.4202,44.4462,4000.0
2013-07-10 12:40:00,51.19,51.19,51.16,51.18,2300.0,44.4375,44.4375,44.4115,44.4288,2300.0
2013-07-10 12:45:00,51.18,51.23,51.18,51.2,2500.0,44.4288,44.4722,44.4288,44.4462,2500.0
2013-07-10 12:50:00,51.19,51.24,51.19,51.21,1700.0,44.4375,44.4809,44.4375,44.4549,1700.0
2013-07-10 12:55:00,51.22,51.26,51.2,51.26,6100.0,44.4636,44.4983,44.4462,44.4983,6100.0
2013-07-10 13:00:00,51.27,51.28,51.22,51.26,4600.0,44.507,44.5156,44.4636,44.4983,4600.0
2013-07-10 13:05:00,51.27,51.27,51.21,51.23,8700.0,44.507,44.507,44.4549,44.4722,8700.0
2013-07-10 13:10:00,51.23,51.27,51.22,51.25,5700.0,44.4722,44.507,44.4636,44.4896,5700.0
2013-07-10 13:15:00,51.24,51.31,51.21,51.31,20800.0,44.4809,44.5417,44.4549,44.5417,20800.0
2013-07-10 13:20:00,51.31,51.31,51.27,51.28,1000.0,44.5417,44.5417,44.507,44.5156,1000.0
2013-07-10 13:25:00,51.3,51.31,51.25,51.27,4500.0,44.533,44.5417,44.4896,44.507,4500.0
2013-07-10 13:30:00,51.28,51.35,51.28,51.35,4300.0,44.5156,44.5764,44.5156,44.5764,4300.0
2013-07-10 13:35:00,51.35,51.39,51.35,51.39,1400.0,44.5764,44.6111,44.5764,44.6111,1400.0
2013-07-10 13:40:00,51.37,51.38,51.27,51.29,4400.0,44.5938,44.6025,44.507,44.5243,4400.0
2013-07-10 13:45:00,51.29,51.32,51.28,51.31,3000.0,44.5243,44.5504,44.5156,44.5417,3000.0
2013-07-10 13:50:00,51.31,51.31,51.28,51.29,3500.0,44.5417,44.5417,44.5156,44.5243,3500.0
2013-07-10 13:55:00,51.28,51.31,51.26,51.26,3100.0,44.5156,44.5417,44.4983,44.4983,3100.0
2013-07-10 14:00:00,51.27,51.5,51.21,51.44,32800.0,44.507,44.7066,44.4549,44.6545,32800.0
2013-07-10 14:05:00,51.43,51.43,51.19,51.24,7000.0,44.6459,44.6459,44.4375,44.4809,7000.0
2013-07-10 14:10:00,51.22,51.27,51.2,51.25,5000.0,44.4636,44.507,44.4462,44.4896,5000.0
2013-07-10 14:15:00,51.28,51.37,51.27,51.37,6100.0,44.5156,44.5938,44.507,44.5938,6100.0
2013-07-10 14:20:00,51.36,51.37,51.33,51.34,7200.0,44.5851,44.5938,44.5591,44.5677,7200.0
2013-07-10 14:25:00,51.35,51.36,51.24,51.25,5400.0,44.5764,44.5851,44.4809,44.4896,5400.0
2013-07-10 14:30:00,51.26,51.29,51.25,51.27,2100.0,44.4983,44.5243,44.4896,44.507,2100.0
2013-07-10 14:35:00,51.27,51.27,51.11,51.13,6000.0,44.507,44.507,44.3681,44.3854,6000.0
2013-07-10 14:40:00,51.17,51.22,51.15,51.16,4100.0,44.4202,44.4636,44.4028,44.4115,4100.0
2013-07-10 14:45:00,51.17,51.19,51.02,51.02,7500.0,44.4202,44.4375,44.2899,44.2899,7500.0
2013-07-10 14:50:00,51.0,51.05,50.98,50.99,4600.0,44.2726,44.316,44.2552,44.2639,4600.0
2013-07-10 14:55:00,51.0,51.08,50.97,51.08,6800.0,44.2726,44.342,44.2465,44.342,6800.0
2013-07-10 15:00:00,51.09,51.15,51.07,51.14,5400.0,44.3507,44.4028,44.3334,44.3941,5400.0
2013-07-10 15:05:00,51.13,51.13,51.04,51.09,11600.0,44.3854,44.3854,44.3073,44.3507,11600.0
2013-07-10 15:10:00,51.07,51.12,51.01,51.04,15100.0,44.3334,44.3768,44.2813,44.3073,15100.0
2013-07-10 15:15:00,51.05,51.09,51.03,51.07,3400.0,44.316,44.3507,44.2986,44.3334,3400.0
2013-07-10 15:20:00,51.09,51.2,51.09,51.2,5900.0,44.3507,44.4462,44.3507,44.4462,5900.0
2013-07-10 15:25:00,51.2,51.35,51.2,51.28,11500.0,44.4462,44.5764,44.4462,44.5156,11500.0
2013-07-10 15:30:00,51.29,51.32,51.21,51.24,15600.0,44.5243,44.5504,44.4549,44.4809,15600.0
2013-07-10 15:35:00,51.24,51.25,51.22,51.24,9300.0,44.4809,44.4896,44.4636,44.4809,9300.0
2013-07-10 15:40:00,51.24,51.27,51.2,51.23,26500.0,44.4809,44.507,44.4462,44.4722,26500.0
2013-07-10 15:45:00,51.23,51.27,51.2,51.22,37200.0,44.4722,44.507,44.4462,44.4636,37200.0
2013-07-10 15:50:00,51.22,51.27,51.2,51.23,48000.0,44.4636,44.507,44.4462,44.4722,48000.0
2013-07-10 15:55:00,51.23,51.25,51.16,51.24,141900.0,44.4722,44.4896,44.4115,44.4809,141900.0
2013-07-11 09:30:00,52.14,52.3,52.03,52.17,34200.0,45.2622,45.4011,45.1667,45.2882,34200.0
2013-07-11 09:35:00,52.19,52.19,52.0,52.01,24100.0,45.3056,45.3056,45.1407,45.1494,24100.0
2013-07-11 09:40:00,52.01,52.05,51.79,51.79,29700.0,45.1494,45.1841,44.9584,44.9584,29700.0
2013-07-11 09:45:00,51.8,51.89,51.57,51.6,24200.0,44.9671,45.0452,44.7674,44.7934,24200.0
2013-07-11 09:50:00,51.61,51.82,51.59,51.77,20700.0,44.8021,44.9844,44.7848,44.941,20700.0
2013-07-11 09:55:00,51.8,52.07,51.8,52.07,74000.0,44.9671,45.2014,44.9671,45.2014,74000.0
2013-07-11 10:00:00,52.06,52.1,52.0,52.0,60100.0,45.1928,45.2275,45.1407,45.1407,60100.0
2013-07-11 10:05:00,52.0,52.08,52.0,52.02,13800.0,45.1407,45.2101,45.1407,45.158,13800.0
2013-07-11 10:10:00,52.04,52.04,52.0,52.0,20000.0,45.1754,45.1754,45.1407,45.1407,20000.0
2013-07-11 10:15:00,52.0,52.06,51.92,51.92,36800.0,45.1407,45.1928,45.0712,45.0712,36800.0
2013-07-11 10:20:00,51.93,52.02,51.92,52.0,18700.0,45.0799,45.158,45.0712,45.1407,18700.0
2013-07-11 10:25:00,51.99,52.02,51.94,52.0,15700.0,45.132,45.158,45.0886,45.1407,15700.0
2013-07-11 10:30:00,51.98,52.03,51.98,52.01,38100.0,45.1233,45.1667,45.1233,45.1494,38100.0
2013-07-11 10:35:00,52.03,52.08,51.98,52.03,40300.0,45.1667,45.2101,45.1233,45.1667,40300.0
2013-07-11 10:40:00,52.04,52.17,52.03,52.14,41300.0,45.1754,45.2882,45.1667,45.2622,41300.0
2013-07-11 10:45:00,52.13,52.16,52.06,52.06,28700.0,45.2535,45.2796,45.1928,45.1928,28700.0
2013-07-11 10:50:00,52.08,52.11,52.05,52.09,24400.0,45.2101,45.2362,45.1841,45.2188,24400.0
2013-07-11 10:55:00,52.09,52.15,52.08,52.14,12900.0,45.2188,45.2709,45.2101,45.2622,12900.0
2013-07-11 11:00:00,52.14,52.24,52.08,52.2,33100.0,45.2622,45.349,45.2101,45.3143,33100.0
2013-07-11 11:05:00,52.21,52.26,52.16,52.26,5500.0,45.323,45.3664,45.2796,45.3664,5500.0
2013-07-11 11:10:00,52.26,52.28,52.22,52.24,9700.0,45.3664,45.3837,45.3317,45.349,9700.0
2013-07-11 11:15:00,52.25,52.26,52.22,52.23,3800.0,45.3577,45.3664,45.3317,45.3403,3800.0
2013-07-11 11:20:00,52.24,52.27,52.23,52.26,4800.0,45.349,45.3751,45.3403,45.3664,4800.0
2013-07-11 11:25:00,52.28,52.28,52.19,52.21,21300.0,45.3837,45.3837,45.3056,45.323,21300.0
2013-07-11 11:30:00,52.2,52.21,52.15,52.17,5700.0,45.3143,45.323,45.2709,45.2882,5700.0
2013-07-11 11:35:00,52.18,52.23,52.14,52.17,21100.0,45.2969,45.3403,45.2622,45.2882,21100.0
2013-07-11 11:40:00,52.18,52.19,52.13,52.16,89800.0,45.2969,45.3056,45.2535,45.2796,89800.0
2013-07-11 11:45:00,52.17,52.18,52.13,52.18,8200.0,45.2882,45.2969,45.2535,45.2969,8200.0
2013-07-11 11:50:00,52.18,52.21,52.16,52.17,16100.0,45.2969,45.323,45.2796,45.2882,16100.0
2013-07-11 11:55:00,52.16,52.24,52.16,52.22,28800.0,45.2796,45.349,45.2796,45.3317,28800.0
2013-07-11 12:00:00,52.21,52.27,52.2,52.27,8900.0,45.323,45.3751,45.3143,45.3751,8900.0
2013-07-11 12:05:00,52.27,52.28,52.12,52.14,25500.0,45.3751,45.3837,45.2448,45.2622,25500.0
2013-07-11 12:10:00,52.14,52.15,52.1,52.11,9100.0,45.2622,45.2709,45.2275,45.2362,9100.0
2013-07-11 12:15:00,52.1,52.12,52.09,52.11,15000.0,45.2275,45.2448,45.2188,45.2362,15000.0
2013-07-11 12:20:00,52.11,52.14,52.1,52.14,5900.0,45.2362,45.2622,45.2275,45.2622,5900.0
2013-07-11 12:25:00,52.13,52.13,52.1,52.11,22500.0,45.2535,45.2535,45.2275,45.2362,22500.0
2013-07-11 12:30:00,52.12,52.18,52.11,52.16,8700.0,45.2448,45.2969,45.2362,45.2796,8700.0
2013-07-11 12:35:00,52.17,52.23,52.17,52.23,9700.0,45.2882,45.3403,45.2882,45.3403,9700.0
2013-07-11 12:40:00,52.23,52.23,52.2,52.22,5800.0,45.3403,45.3403,45.3143,45.3317,5800.0
2013-07-11 12:45:00,52.22,52.23,52.19,52.2,3400.0,45.3317,45.3403,45.3056,45.3143,3400.0
2013-07-11 12:50:00,52.2,52.26,52.19,52.25,4000.0,45.3143,45.3664,45.3056,45.3577,4000.0
2013-07-11 12:55:00,52.26,52.26,52.2,52.2,5400.0,45.3664,45.3664,45.3143,45.3143,5400.0
2013-07-11 13:00:00,52.21,52.22,52.18,52.18,11000.0,45.323,45.3317,45.2969,45.2969,11000.0
2013-07-11 13:05:00,52.18,52.2,52.18,52.2,4000.0,45.2969,45.3143,45.2969,45.3143,4000.0
2013-07-11 13:10:00,52.18,52.19,52.15,52.16,4000.0,45.2969,45.3056,45.2709,45.2796,4000.0
2013-07-11 13:15:00,52.15,52.16,52.1,52.11,2500.0,45.2709,45.2796,45.2275,45.2362,2500.0
2013-07-11 13:20:00,52.11,52.16,52.1,52.15,12100.0,45.2362,45.2796,45.2275,45.2709,12100.0
2013-07-11 13:25:00,52.12,52.13,52.11,52.12,15300.0,45.2448,45.2535,45.2362,45.2448,15300.0
2013-07-11 13:30:00,52.13,52.17,52.12,52.14,15700.0,45.2535,45.2882,45.2448,45.2622,15700.0
2013-07-11 13:35:00,52.13,52.19,52.12,52.19,10700.0,45.2535,45.3056,45.2448,45.3056,10700.0
2013-07-11 13:40:00,52.2,52.27,52.2,52.25,7500.0,45.3143,45.3751,45.3143,45.3577,7500.0
2013-07-11 13:45:00,52.26,52.37,52.26,52.35,14000.0,45.3664,45.4619,45.3664,45.4445,14000.0
2013-07-11 13:50:00,52.34,52.34,52.31,52.31,6200.0,45.4358,45.4358,45.4098,45.4098,6200.0
2013-07-11 13:55:00,52.31,52.39,52.31,52.34,12800.0,45.4098,45.4792,45.4098,45.4358,12800.0
2013-07-11 14:00:00,52.35,52.35,52.28,52.28,9500.0,45.4445,45.4445,45.3837,45.3837,9500.0
2013-07-11 14:05:00,52.28,52.31,52.28,52.28,6200.0,45.3837,45.4098,45.3837,45.3837,6200.0
2013-07-11 14:10:00,52.29,52.32,52.28,52.28,10000.0,45.3924,45.4185,45.3837,45.3837,10000.0
2013-07-11 14:15:00,52.28,52.3,52.24,52.3,13800.0,45.3837,45.4011,45.349,45.4011,13800.0
2013-07-11 14:20:00,52.3,52.33,52.27,52.27,13500.0,45.4011,45.4271,45.3751,45.3751,13500.0
2013-07-11 14:25:00,52.27,52.28,52.18,52.18,53000.0,45.3751,45.3837,45.2969,45.2969,53000.0
2013-07-11 14:30:00,52.18,52.21,52.12,52.12,24800.0,45.2969,45.323,45.2448,45.2448,24800.0
2013-07-11 14:35:00,52.15,52.17,52.09,52.11,31900.0,45.2709,45.2882,45.2188,45.2362,31900.0
2013-07-11 14:40:00,52.1,52.13,52.09,52.12,37300.0,45.2275,45.2535,45.2188,45.2448,37300.0
2013-07-11 14:45:00,52.12,52.19,52.11,52.19,38900.0,45.2448,45.3056,45.2362,45.3056,38900.0
2013-07-11 14:50:00,52.18,52.23,52.1,52.23,41500.0,45.2969,45.3403,45.2275,45.3403,41500.0
2013-07-11 14:55:00,52.23,52.26,52.22,52.26,20500.0,45.3403,45.3664,45.3317,45.3664,20500.0
2013-07-11 15:00:00,52.26,52.28,52.23,52.27,13200.0,45.3664,45.3837,45.3403,45.3751,13200.0
2013-07-11 15:05:00,52.26,52.27,52.21,52.27,28000.0,45.3664,45.3751,45.323,45.3751,28000.0
2013-07-11 15:10:00,52.26,52.27,52.22,52.25,22200.0,45.3664,45.3751,45.3317,45.3577,22200.0
2013-07-11 15:15:00,52.25,52.33,52.25,52.32,18400.0,45.3577,45.4271,45.3577,45.4185,18400.0
2013-07-11 15:20:00,52.32,52.32,52.27,52.28,67500.0,45.4185,45.4185,45.3751,45.3837,67500.0
2013-07-11 15:25:00,52.29,52.3,52.22,52.24,39600.0,45.3924,45.4011,45.3317,45.349,39600.0
2013-07-11 15:30:00,52.23,52.27,52.19,52.21,70000.0,45.3403,45.3751,45.3056,45.323,70000.0
2013-07-11 15:35:00,52.21,52.21,52.15,52.18,47400.0,45.323,45.323,45.2709,45.2969,47400.0
2013-07-11 15:40:00,52.18,52.3,52.18,52.3,49900.0,45.2969,45.4011,45.2969,45.4011,49900.0
2013-07-11 15:45:00,52.31,52.4,52.31,52.34,60700.0,45.4098,45.4879,45.4098,45.4358,60700.0
2013-07-11 15:50:00,52.34,52.34,52.26,52.26,95900.0,45.4358,45.4358,45.3664,45.3664,95900.0
2013-07-11 15:55:00,52.26,52.27,52.21,52.23,128800.0,45.3664,45.3751,45.323,45.3403,128800.0
2013-07-12 09:30:00,52.14,52.14,52.02,52.02,4300.0,45.2622,45.2622,45.158,45.158,4300.0
2013-07-12 09:35:00,52.11,52.3,52.11,52.29,3500.0,45.2362,45.4011,45.2362,45.3924,3500.0
2013-07-12 09:40:00,52.24,52.24,51.98,52.05,3100.0,45.349,45.349,45.1233,45.1841,3100.0
2013-07-12 09:45:00,52.05,52.12,52.03,52.12,4700.0,45.1841,45.2448,45.1667,45.2448,4700.0
2013-07-12 09:50:00,52.14,52.26,52.14,52.21,10900.0,45.2622,45.3664,45.2622,45.323,10900.0
2013-07-12 09:55:00,52.21,52.28,51.93,52.21,26100.0,45.323,45.3837,45.0799,45.323,26100.0
2013-07-12 10:00:00,52.24,52.37,52.24,52.35,14800.0,45.349,45.4619,45.349,45.4445,14800.0
2013-07-12 10:05:00,52.37,52.42,52.36,52.39,6600.0,45.4619,45.5053,45.4532,45.4792,6600.0
2013-07-12 10:10:00,52.41,52.42,52.38,52.38,9900.0,45.4966,45.5053,45.4705,45.4705,9900.0
2013-07-12 10:15:00,52.41,52.42,52.38,52.42,3300.0,45.4966,45.5053,45.4705,45.5053,3300.0
2013-07-12 10:20:00,52.42,52.42,52.37,52.38,2800.0,45.5053,45.5053,45.4619,45.4705,2800.0
2013-07-12 10:25:00,52.39,52.4,52.34,52.34,4300.0,45.4792,45.4879,45.4358,45.4358,4300.0
2013-07-12 10:30:00,52.35,52.38,52.33,52.38,6300.0,45.4445,45.4705,45.4271,45.4705,6300.0
2013-07-12 10:35:00,52.38,52.45,52.38,52.44,6900.0,45.4705,45.5313,45.4705,45.5226,6900.0
2013-07-12 10:40:00,52.46,52.46,52.4,52.42,3600.0,45.54,45.54,45.4879,45.5053,3600.0
2013-07-12 10:45:00,52.42,52.43,52.39,52.39,3400.0,45.5053,45.514,45.4792,45.4792,3400.0
2013-07-12 10:50:00,52.41,52.42,52.38,52.38,2400.0,45.4966,45.5053,45.4705,45.4705,2400.0
2013-07-12 10:55:00,52.37,52.38,52.31,52.34,3900.0,45.4619,45.4705,45.4098,45.4358,3900.0
2013-07-12 11:00:00,52.36,52.36,52.28,52.31,4600.0,45.4532,45.4532,45.3837,45.4098,4600.0
2013-07-12 11:05:00,52.3,52.34,52.27,52.33,27500.0,45.4011,45.4358,45.3751,45.4271,27500.0
2013-07-12 11:10:00,52.32,52.36,52.3,52.33,27500.0,45.4185,45.4532,45.4011,45.4271,27500.0
2013-07-12 11:15:00,52.33,52.35,52.29,52.34,15200.0,45.4271,45.4445,45.3924,45.4358,15200.0
2013-07-12 11:20:00,52.34,52.34,52.27,52.27,3400.0,45.4358,45.4358,45.3751,45.3751,3400.0
2013-07-12 11:25:00,52.28,52.32,52.25,52.27,32100.0,45.3837,45.4185,45.3577,45.3751,32100.0
2013-07-12 11:30:00,52.27,52.29,52.25,52.26,5500.0,45.3751,45.3924,45.3577,45.3664,5500.0
2013-07-12 11:35:00,52.26,52.27,52.22,52.22,11200.0,45.3664,45.3751,45.3317,45.3317,11200.0
2013-07-12 11:40:00,52.23,52.23,52.18,52.18,3600.0,45.3403,45.3403,45.2969,45.2969,3600.0
2013-07-12 11:45:00,52.18,52.18,52.08,52.08,4300.0,45.2969,45.2969,45.2101,45.2101,4300.0
2013-07-12 11:50:00,52.09,52.09,52.04,52.09,3700.0,45.2188,45.2188,45.1754,45.2188,3700.0
2013-07-12 11:55:00,52.09,52.09,52.05,52.07,2000.0,45.2188,45.2188,45.1841,45.2014,2000.0
2013-07-12 12:00:00,52.06,52.1,52.06,52.1,3600.0,45.1928,45.2275,45.1928,45.2275,3600.0
2013-07-12 12:05:00,52.1,52.1,52.06,52.06,2900.0,45.2275,45.2275,45.1928,45.1928,2900.0
2013-07-12 12:10:00,52.05,52.09,51.98,52.09,10300.0,45.1841,45.2188,45.1233,45.2188,10300.0
2013-07-12 12:15:00,52.08,52.08,52.05,52.07,2500.0,45.2101,45.2101,45.1841,45.2014,2500.0
2013-07-12 12:20:00,52.07,52.11,52.07,52.11,6400.0,45.2014,45.2362,45.2014,45.2362,6400.0
2013-07-12 12:25:00,52.11,52.11,52.09,52.09,1600.0,45.2362,45.2362,45.2188,45.2188,1600.0
2013-07-12 12:30:00,52.09,52.09,52.07,52.08,2000.0,45.2188,45.2188,45.2014,45.2101,2000.0
2013-07-12 12:35:00,52.07,52.1,52.07,52.1,1500.0,45.2014,45.2275,45.2014,45.2275,1500.0
2013-07-12 12:40:00,52.1,52.13,52.1,52.13,4300.0,45.2275,45.2535,45.2275,45.2535,4300.0
2013-07-12 12:45:00,52.13,52.13,52.12,52.12,2400.0,45.2535,45.2535,45.2448,45.2448,2400.0
2013-07-12 12:50:00,52.13,52.14,52.1,52.1,2900.0,45.2535,45.2622,45.2275,45.2275,2900.0
2013-07-12 12:55:00,52.1,52.13,52.1,52.12,2100.0,45.2275,45.2535,45.2275,45.2448,2100.0
2013-07-12 13:00:00,52.13,52.14,52.06,52.06,5600.0,45.2535,45.2622,45.1928,45.1928,5600.0
2013-07-12 13:05:00,52.06,52.09,52.03,52.09,8600.0,45.1928,45.2188,45.1667,45.2188,8600.0
2013-07-12 13:10:00,52.08,52.1,52.03,52.09,6500.0,45.2101,45.2275,45.1667,45.2188,6500.0
2013-07-12 13:15:00,52.09,52.23,52.08,52.23,13000.0,45.2188,45.3403,45.2101,45.3403,13000.0
2013-07-12 13:20:00,52.23,52.45,52.23,52.44,25800.0,45.3403,45.5313,45.3403,45.5226,25800.0
2013-07-12 13:25:00,52.44,52.48,52.4,52.4,12200.0,45.5226,45.5574,45.4879,45.4879,12200.0
2013-07-12 13:30:00,52.4,52.4,52.36,52.37,2500.0,45.4879,45.4879,45.4532,45.4619,2500.0
2013-07-12 13:35:00,52.37,52.38,52.33,52.34,2000.0,45.4619,45.4705,45.4271,45.4358,2000.0
2013-07-12 13:40:00,52.35,52.35,52.33,52.33,2400.0,45.4445,45.4445,45.4271,45.4271,2400.0
2013-07-12 13:45:00,52.34,52.38,52.34,52.38,8500.0,45.4358,45.4705,45.4358,45.4705,8500.0
2013-07-12 13:50:00,52.38,52.41,52.38,52.4,8800.0,45.4705,45.4966,45.4705,45.4879,8800.0
2013-07-12 13:55:00,52.4,52.4,52.37,52.38,1600.0,45.4879,45.4879,45.4619,45.4705,1600.0
2013-07-12 14:00:00,52.38,52.42,52.38,52.4,2300.0,45.4705,45.5053,45.4705,45.4879,2300.0
2013-07-12 14:05:00,52.41,52.41,52.37,52.37,3300.0,45.4966,45.4966,45.4619,45.4619,3300.0
2013-07-12 14:10:00,52.37,52.37,52.33,52.35,9200.0,45.4619,45.4619,45.4271,45.4445,9200.0
2013-07-12 14:15:00,52.35,52.35,52.31,52.32,5900.0,45.4445,45.4445,45.4098,45.4185,5900.0
2013-07-12 14:20:00,52.33,52.34,52.29,52.3,14500.0,45.4271,45.4358,45.3924,45.4011,14500.0
2013-07-12 14:25:00,52.3,52.3,52.25,52.25,4900.0,45.4011,45.4011,45.3577,45.3577,4900.0
2013-07-12 14:30:00,52.26,52.26,52.23,52.23,3800.0,45.3664,45.3664,45.3403,45.3403,3800.0
2013-07-12 14:35:00,52.23,52.23,52.19,52.21,4700.0,45.3403,45.3403,45.3056,45.323,4700.0
2013-07-12 14:40:00,52.21,52.22,52.2,52.22,3200.0,45.323,45.3317,45.3143,45.3317,3200.0
2013-07-12 14:45:00,52.21,52.23,52.21,52.23,900.0,45.323,45.3403,45.323,45.3403,900.0
2013-07-12 14:50:00,52.22,52.23,52.19,52.2,3900.0,45.3317,45.3403,45.3056,45.3143,3900.0
2013-07-12 14:55:00,52.21,52.21,52.18,52.19,6800.0,45.323,45.323,45.2969,45.3056,6800.0
2013-07-12 15:00:00,52.19,52.2,52.16,52.16,8600.0,45.3056,45.3143,45.2796,45.2796,8600.0
2013-07-12 15:05:00,52.15,52.18,52.15,52.18,6200.0,45.2709,45.2969,45.2709,45.2969,6200.0
2013-07-12 15:10:00,52.17,52.18,52.14,52.15,7200.0,45.2882,45.2969,45.2622,45.2709,7200.0
2013-07-12 15:15:00,52.16,52.22,52.16,52.22,12300.0,45.2796,45.3317,45.2796,45.3317,12300.0
2013-07-12 15:20:00,52.22,52.24,52.22,52.23,7900.0,45.3317,45.349,45.3317,45.3403,7900.0
2013-07-12 15:25:00,52.23,52.23,52.21,52.23,8000.0,45.3403,45.3403,45.323,45.3403,8000.0
2013-07-12 15:30:00,52.23,52.24,52.21,52.22,8400.0,45.3403,45.349,45.323,45.3317,8400.0
2013-07-12 15:35:00,52.21,52.23,52.19,52.23,6900.0,45.323,45.3403,45.3056,45.3403,6900.0
2013-07-12 15:40:00,52.24,52.24,52.2,52.22,9000.0,45.349,45.349,45.3143,45.3317,9000.0
2013-07-12 15:45:00,52.22,52.37,52.22,52.29,23400.0,45.3317,45.4619,45.3317,45.3924,23400.0
2013-07-12 15:50:00,52.31,52.38,52.29,52.37,20300.0,45.4098,45.4705,45.3924,45.4619,20300.0
2013-07-12 15:55:00,52.38,52.4,52.27,52.31,78000.0,45.4705,45.4879,45.3751,45.4098,78000.0
2013-07-15 09:30:00,52.43,52.5,52.43,52.47,25000.0,45.514,45.5747,45.514,45.5487,25000.0
2013-07-15 09:35:00,52.44,52.44,52.22,52.22,4200.0,45.5226,45.5226,45.3317,45.3317,4200.0
2013-07-15 09:40:00,52.24,52.28,52.24,52.24,3200.0,45.349,45.3837,45.349,45.349,3200.0
2013-07-15 09:45:00,52.22,52.25,52.19,52.22,6700.0,45.3317,45.3577,45.3056,45.3317,6700.0
2013-07-15 09:50:00,52.26,52.38,52.26,52.28,4300.0,45.3664,45.4705,45.3664,45.3837,4300.0
2013-07-15 09:55:00,52.28,52.3,52.24,52.3,7000.0,45.3837,45.4011,45.349,45.4011,7000.0
2013-07-15 10:00:00,52.27,52.37,52.27,52.27,16100.0,45.3751,45.4619,45.3751,45.3751,16100.0
2013-07-15 10:05:00,52.27,52.32,52.26,52.28,7300.0,45.3751,45.4185,45.3664,45.3837,7300.0
2013-07-15 10:10:00,52.3,52.31,52.23,52.27,6000.0,45.4011,45.4098,45.3403,45.3751,6000.0
2013-07-15 10:15:00,52.28,52.34,52.27,52.31,4100.0,45.3837,45.4358,45.3751,45.4098,4100.0
2013-07-15 10:20:00,52.29,52.32,52.27,52.29,3100.0,45.3924,45.4185,45.3751,45.3924,3100.0
2013-07-15 10:25:00,52.28,52.28,52.25,52.28,1200.0,45.3837,45.3837,45.3577,45.3837,1200.0
2013-07-15 10:30:00,52.28,52.32,52.28,52.28,3200.0,45.3837,45.4185,45.3837,45.3837,3200.0
2013-07-15 10:35:00,52.29,52.29,52.26,52.28,5700.0,45.3924,45.3924,45.3664,45.3837,5700.0
2013-07-15 10:40:00,52.27,52.28,52.25,52.28,3400.0,45.3751,45.3837,45.3577,45.3837,3400.0
2013-07-15 10:45:00,52.26,52.29,52.26,52.26,6500.0,45.3664,45.3924,45.3664,45.3664,6500.0
2013-07-15 10:50:00,52.27,52.27,52.23,52.24,4000.0,45.3751,45.3751,45.3403,45.349,4000.0
2013-07-15 10:55:00,52.25,52.25,52.22,52.25,2700.0,45.3577,45.3577,45.3317,45.3577,2700.0
2013-07-15 11:00:00,52.25,52.25,52.21,52.21,3500.0,45.3577,45.3577,45.323,45.323,3500.0
2013-07-15 11:05:00,52.21,52.23,52.19,52.19,3400.0,45.323,45.3403,45.3056,45.3056,3400.0
2013-07-15 11:10:00,52.2,52.21,52.18,52.21,2600.0,45.3143,45.323,45.2969,45.323,2600.0
2013-07-15 11:15:00,52.21,52.27,52.21,52.25,8400.0,45.323,45.3751,45.323,45.3577,8400.0
2013-07-15 11:20:00,52.27,52.28,52.19,52.19,11500.0,45.3751,45.3837,45.3056,45.3056,11500.0
2013-07-15 11:25:00,52.18,52.18,52.14,52.14,8500.0,45.2969,45.2969,45.2622,45.2622,8500.0
2013-07-15 11:30:00,52.15,52.2,52.12,52.19,23100.0,45.2709,45.3143,45.2448,45.3056,23100.0
2013-07-15 11:35:00,52.19,52.22,52.17,52.22,9700.0,45.3056,45.3317,45.2882,45.3317,9700.0
2013-07-15 11:40:00,52.22,52.23,52.17,52.18,10100.0,45.3317,45.3403,45.2882,45.2969,10100.0
2013-07-15 11:45:00,52.19,52.2,52.13,52.15,10800.0,45.3056,45.3143,45.2535,45.2709,10800.0
2013-07-15 11:50:00,52.15,52.15,52.13,52.15,1600.0,45.2709,45.2709,45.2535,45.2709,1600.0
2013-07-15 11:55:00,52.15,52.17,52.14,52.15,4100.0,45.2709,45.2882,45.2622,45.2709,4100.0
2013-07-15 12:00:00,52.15,52.19,52.14,52.17,41000.0,45.2709,45.3056,45.2622,45.2882,41000.0
2013-07-15 12:05:00,52.17,52.17,52.16,52.17,19100.0,45.2882,45.2882,45.2796,45.2882,19100.0
2013-07-15 12:10:00,52.17,52.17,52.15,52.16,8500.0,45.2882,45.2882,45.2709,45.2796,8500.0
2013-07-15 12:15:00,52.16,52.27,52.16,52.27,14000.0,45.2796,45.3751,45.2796,45.3751,14000.0
2013-07-15 12:20:00,52.27,52.29,52.26,52.28,5800.0,45.3751,45.3924,45.3664,45.3837,5800.0
2013-07-15 12:25:00,52.28,52.3,52.2,52.26,20400.0,45.3837,45.4011,45.3143,45.3664,20400.0
2013-07-15 12:30:00,52.26,52.28,52.25,52.27,3800.0,45.3664,45.3837,45.3577,45.3751,3800.0
2013-07-15 12:35:00,52.27,52.27,52.25,52.27,6800.0,45.3751,45.3751,45.3577,45.3751,6800.0
2013-07-15 12:40:00,52.26,52.27,52.24,52.25,2700.0,45.3664,45.3751,45.349,45.3577,2700.0
2013-07-15 12:45:00,52.24,52.25,52.2,52.25,16800.0,45.349,45.3577,45.3143,45.3577,16800.0
2013-07-15 12:50:00,52.25,52.25,52.22,52.23,3500.0,45.3577,45.3577,45.3317,45.3403,3500.0
2013-07-15 12:55:00,52.23,52.23,52.2,52.2,9000.0,45.3403,45.3403,45.3143,45.3143,9000.0
2013-07-15 13:00:00,52.21,52.23,52.2,52.22,8400.0,45.323,45.3403,45.3143,45.3317,8400.0
2013-07-15 13:05:00,52.22,52.22,52.21,52.22,3400.0,45.3317,45.3317,45.323,45.3317,3400.0
2013-07-15 13:10:00,52.22,52.22,52.2,52.21,13600.0,45.3317,45.3317,45.3143,45.323,13600.0
2013-07-15 13:15:00,52.21,52.22,52.2,52.22,6700.0,45.323,45.3317,45.3143,45.3317,6700.0
2013-07-15 13:20:00,52.22,52.22,52.19,52.2,10900.0,45.3317,45.3317,45.3056,45.3143,10900.0
2013-07-15 13:25:00,52.2,52.22,52.19,52.21,9400.0,45.3143,45.3317,45.3056,45.323,9400.0
2013-07-15 13:30:00,52.2,52.2,52.18,52.18,15000.0,45.3143,45.3143,45.2969,45.2969,15000.0
2013-07-15 13:35:00,52.18,52.18,52.14,52.15,8100.0,45.2969,45.2969,45.2622,45.2709,8100.0
2013-07-15 13:40:00,52.15,52.2,52.14,52.2,7600.0,45.2709,45.3143,45.2622,45.3143,7600.0
2013-07-15 13:45:00,52.19,52.19,52.16,52.18,8200.0,45.3056,45.3056,45.2796,45.2969,8200.0
2013-07-15 13:50:00,52.18,52.2,52.18,52.2,10800.0,45.2969,45.3143,45.2969,45.3143,10800.0
2013-07-15 13:55:00,52.2,52.2,52.18,52.19,6000.0,45.3143,45.3143,45.2969,45.3056,6000.0
2013-07-15 14:00:00,52.19,52.19,52.15,52.15,5000.0,45.3056,45.3056,45.2709,45.2709,5000.0
2013-07-15 14:05:00,52.15,52.15,52.05,52.06,13700.0,45.2709,45.2709,45.1841,45.1928,13700.0
2013-07-15 14:10:00,52.06,52.09,52.02,52.08,25300.0,45.1928,45.2188,45.158,45.2101,25300.0
2013-07-15 14:15:00,52.09,52.14,52.06,52.14,12900.0,45.2188,45.2622,45.1928,45.2622,12900.0
2013-07-15 14:20:00,52.14,52.14,52.12,52.13,4600.0,45.2622,45.2622,45.2448,45.2535,4600.0
2013-07-15 14:25:00,52.13,52.13,52.12,52.13,3400.0,45.2535,45.2535,45.2448,45.2535,3400.0
2013-07-15 14:30:00,52.13,52.13,52.09,52.13,24900.0,45.2535,45.2535,45.2188,45.2535,24900.0
2013-07-15 14:35:00,52.13,52.15,52.08,52.08,11200.0,45.2535,45.2709,45.2101,45.2101,11200.0
2013-07-15 14:40:00,52.09,52.13,52.08,52.13,9100.0,45.2188,45.2535,45.2101,45.2535,9100.0
2013-07-15 14:45:00,52.13,52.16,52.11,52.11,6900.0,45.2535,45.2796,45.2362,45.2362,6900.0
2013-07-15 14:50:00,52.11,52.11,52.07,52.07,7100.0,45.2362,45.2362,45.2014,45.2014,7100.0
2013-07-15 14:55:00,52.07,52.09,52.05,52.08,18300.0,45.2014,45.2188,45.1841,45.2101,18300.0
2013-07-15 15:00:00,52.08,52.1,52.08,52.1,5800.0,45.2101,45.2275,45.2101,45.2275,5800.0
2013-07-15 15:05:00,52.1,52.12,52.1,52.12,13300.0,45.2275,45.2448,45.2275,45.2448,13300.0
2013-07-15 15:10:00,52.11,52.12,52.11,52.12,12900.0,45.2362,45.2448,45.2362,45.2448,12900.0
2013-07-15 15:15:00,52.12,52.12,52.09,52.1,7300.0,45.2448,45.2448,45.2188,45.2275,7300.0
2013-07-15 15:20:00,52.09,52.1,52.09,52.1,8800.0,45.2188,45.2275,45.2188,45.2275,8800.0
2013-07-15 15:25:00,52.1,52.1,52.08,52.09,13700.0,45.2275,45.2275,45.2101,45.2188,13700.0
2013-07-15 15:30:00,52.09,52.16,52.09,52.14,23400.0,45.2188,45.2796,45.2188,45.2622,23400.0
2013-07-15 15:35:00,52.15,52.15,52.12,52.13,14200.0,45.2709,45.2709,45.2448,45.2535,14200.0
2013-07-15 15:40:00,52.12,52.19,52.12,52.19,31500.0,45.2448,45.3056,45.2448,45.3056,31500.0
2013-07-15 15:45:00,52.2,52.23,52.2,52.21,30100.0,45.3143,45.3403,45.3143,45.323,30100.0
2013-07-15 15:50:00,52.21,52.26,52.19,52.26,70700.0,45.323,45.3664,45.3056,45.3664,70700.0
2013-07-15 15:55:00,52.25,52.27,52.2,52.24,116100.0,45.3577,45.3751,45.3143,45.349,116100.0
2013-07-16 09:30:00,52.13,52.16,52.02,52.14,14100.0,45.2535,45.2796,45.158,45.2622,14100.0
2013-07-16 09:35:00,52.25,52.28,52.14,52.19,14800.0,45.3577,45.3837,45.2622,45.3056,14800.0
2013-07-16 09:40:00,52.27,52.27,52.09,52.11,6300.0,45.3751,45.3751,45.2188,45.2362,6300.0
2013-07-16 09:45:00,52.11,52.14,52.01,52.05,10900.0,45.2362,45.2622,45.1494,45.1841,10900.0
2013-07-16 09:50:00,52.04,52.21,52.04,52.21,3200.0,45.1754,45.323,45.1754,45.323,3200.0
2013-07-16 09:55:00,52.23,52.28,52.2,52.25,16300.0,45.3403,45.3837,45.3143,45.3577,16300.0
2013-07-16 10:00:00,52.27,52.28,52.12,52.23,27800.0,45.3751,45.3837,45.2448,45.3403,27800.0
2013-07-16 10:05:00,52.24,52.33,52.19,52.33,17200.0,45.349,45.4271,45.3056,45.4271,17200.0
2013-07-16 10:10:00,52.33,52.5,52.33,52.49,50100.0,45.4271,45.5747,45.4271,45.566,50100.0
2013-07-16 10:15:00,52.47,52.55,52.47,52.55,21000.0,45.5487,45.6181,45.5487,45.6181,21000.0
2013-07-16 10:20:00,52.54,52.66,52.54,52.61,8100.0,45.6094,45.7136,45.6094,45.6702,8100.0
2013-07-16 10:25:00,52.61,52.68,52.6,52.67,5300.0,45.6702,45.731,45.6615,45.7223,5300.0
2013-07-16 10:30:00,52.67,52.69,52.58,52.59,13400.0,45.7223,45.7397,45.6442,45.6528,13400.0
2013-07-16 10:35:00,52.58,52.59,52.5,52.53,12600.0,45.6442,45.6528,45.5747,45.6008,12600.0
2013-07-16 10:40:00,52.52,52.6,52.52,52.6,4600.0,45.5921,45.6615,45.5921,45.6615,4600.0
2013-07-16 10:45:00,52.6,52.6,52.51,52.51,4300.0,45.6615,45.6615,45.5834,45.5834,4300.0
2013-07-16 10:50:00,52.54,52.55,52.51,52.51,4700.0,45.6094,45.6181,45.5834,45.5834,4700.0
2013-07-16 10:55:00,52.51,52.56,52.44,52.47,5600.0,45.5834,45.6268,45.5226,45.5487,5600.0
2013-07-16 11:00:00,52.47,52.48,52.41,52.46,11900.0,45.5487,45.5574,45.4966,45.54,11900.0
2013-07-16 11:05:00,52.46,52.47,52.37,52.37,12000.0,45.54,45.5487,45.4619,45.4619,12000.0
2013-07-16 11:10:00,52.38,52.42,52.35,52.36,3800.0,45.4705,45.5053,45.4445,45.4532,3800.0
2013-07-16 11:15:00,52.37,52.42,52.37,52.41,1400.0,45.4619,45.5053,45.4619,45.4966,1400.0
2013-07-16 11:20:00,52.41,52.44,52.36,52.38,11300.0,45.4966,45.5226,45.4532,45.4705,11300.0
2013-07-16 11:25:00,52.39,52.42,52.37,52.38,6400.0,45.4792,45.5053,45.4619,45.4705,6400.0
2013-07-16 11:30:00,52.36,52.38,52.33,52.34,18300.0,45.4532,45.4705,45.4271,45.4358,18300.0
2013-07-16 11:35:00,52.33,52.41,52.33,52.41,23400.0,45.4271,45.4966,45.4271,45.4966,23400.0
2013-07-16 11:40:00,52.41,52.42,52.36,52.36,5000.0,45.4966,45.5053,45.4532,45.4532,5000.0
2013-07-16 11:45:00,52.35,52.4,52.29,52.29,33800.0,45.4445,45.4879,45.3924,45.3924,33800.0
2013-07-16 11:50:00,52.31,52.39,52.31,52.34,3400.0,45.4098,45.4792,45.4098,45.4358,3400.0
2013-07-16 11:55:00,52.33,52.36,52.31,52.33,1400.0,45.4271,45.4532,45.4098,45.4271,1400.0
2013-07-16 12:00:00,52.33,52.33,52.24,52.25,3400.0,45.4271,45.4271,45.349,45.3577,3400.0
2013-07-16 12:05:00,52.23,52.25,52.2,52.22,10900.0,45.3403,45.3577,45.3143,45.3317,10900.0
2013-07-16 12:10:00,52.22,52.23,52.16,52.23,7400.0,45.3317,45.3403,45.2796,45.3403,7400.0
2013-07-16 12:15:00,52.21,52.24,52.2,52.22,5800.0,45.323,45.349,45.3143,45.3317,5800.0
2013-07-16 12:20:00,52.23,52.26,52.23,52.26,3700.0,45.3403,45.3664,45.3403,45.3664,3700.0
2013-07-16 12:25:00,52.26,52.26,52.22,52.25,6100.0,45.3664,45.3664,45.3317,45.3577,6100.0
2013-07-16 12:30:00,52.25,52.26,52.23,52.23,3900.0,45.3577,45.3664,45.3403,45.3403,3900.0
2013-07-16 12:35:00,52.24,52.24,52.19,52.19,2900.0,45.349,45.349,45.3056,45.3056,2900.0
2013-07-16 12:40:00,52.18,52.18,52.14,52.14,7600.0,45.2969,45.2969,45.2622,45.2622,7600.0
2013-07-16 12:45:00,52.13,52.13,52.1,52.13,3200.0,45.2535,45.2535,45.2275,45.2535,3200.0
2013-07-16 12:50:00,52.11,52.13,52.11,52.12,2800.0,45.2362,45.2535,45.2362,45.2448,2800.0
2013-07-16 12:55:00,52.12,52.14,52.1,52.12,12800.0,45.2448,45.2622,45.2275,45.2448,12800.0
2013-07-16 13:00:00,52.13,52.15,52.1,52.13,16000.0,45.2535,45.2709,45.2275,45.2535,16000.0
2013-07-16 13:05:00,52.13,52.23,52.13,52.22,5900.0,45.2535,45.3403,45.2535,45.3317,5900.0
2013-07-16 13:10:00,52.22,52.23,52.14,52.15,7000.0,45.3317,45.3403,45.2622,45.2709,7000.0
2013-07-16 13:15:00,52.15,52.16,52.13,52.15,9300.0,45.2709,45.2796,45.2535,45.2709,9300.0
2013-07-16 13:20:00,52.15,52.18,52.15,52.16,7100.0,45.2709,45.2969,45.2709,45.2796,7100.0
2013-07-16 13:25:00,52.16,52.16,52.1,52.14,15300.0,45.2796,45.2796,45.2275,45.2622,15300.0
2013-07-16 13:30:00,52.16,52.2,52.16,52.2,4900.0,45.2796,45.3143,45.2796,45.3143,4900.0
2013-07-16 13:35:00,52.21,52.21,52.18,52.19,5100.0,45.323,45.323,45.2969,45.3056,5100.0
2013-07-16 13:40:00,52.21,52.28,52.21,52.28,6200.0,45.323,45.3837,45.323,45.3837,6200.0
2013-07-16 13:45:00,52.27,52.33,52.27,52.31,11800.0,45.3751,45.4271,45.3751,45.4098,11800.0
2013-07-16 13:50:00,52.3,52.35,52.29,52.35,157100.0,45.4011,45.4445,45.3924,45.4445,157100.0
2013-07-16 13:55:00,52.35,52.39,52.31,52.34,13100.0,45.4445,45.4792,45.4098,45.4358,13100.0
2013-07-16 14:00:00,52.34,52.46,52.34,52.46,19400.0,45.4358,45.54,45.4358,45.54,19400.0
2013-07-16 14:05:00,52.45,52.5,52.44,52.5,11000.0,45.5313,45.5747,45.5226,45.5747,11000.0
2013-07-16 14:10:00,52.5,52.56,52.49,52.56,9800.0,45.5747,45.6268,45.566,45.6268,9800.0
2013-07-16 14:15:00,52.55,52.55,52.49,52.53,15000.0,45.6181,45.6181,45.566,45.6008,15000.0
2013-07-16 14:20:00,52.53,52.57,52.51,52.57,26900.0,45.6008,45.6355,45.5834,45.6355,26900.0
2013-07-16 14:25:00,52.55,52.58,52.53,52.58,59600.0,45.6181,45.6442,45.6008,45.6442,59600.0
2013-07-16 14:30:00,52.58,52.6,52.5,52.51,15900.0,45.6442,45.6615,45.5747,45.5834,15900.0
2013-07-16 14:35:00,52.5,52.51,52.46,52.46,4900.0,45.5747,45.5834,45.54,45.54,4900.0
2013-07-16 14:40:00,52.46,52.46,52.44,52.44,8600.0,45.54,45.54,45.5226,45.5226,8600.0
2013-07-16 14:45:00,52.45,52.5,52.45,52.46,12400.0,45.5313,45.5747,45.5313,45.54,12400.0
2013-07-16 14:50:00,52.48,52.52,52.48,52.51,8200.0,45.5574,45.5921,45.5574,45.5834,8200.0
2013-07-16 14:55:00,52.5,52.51,52.4,52.4,3600.0,45.5747,45.5834,45.4879,45.4879,3600.0
2013-07-16 15:00:00,52.4,52.4,52.32,52.35,11500.0,45.4879,45.4879,45.4185,45.4445,11500.0
2013-07-16 15:05:00,52.34,52.34,52.25,52.3,24800.0,45.4358,45.4358,45.3577,45.4011,24800.0
2013-07-16 15:10:00,52.29,52.31,52.26,52.26,18200.0,45.3924,45.4098,45.3664,45.3664,18200.0
2013-07-16 15:15:00,52.26,52.26,52.13,52.14,20900.0,45.3664,45.3664,45.2535,45.2622,20900.0
2013-07-16 15:20:00,52.14,52.15,52.08,52.11,27400.0,45.2622,45.2709,45.2101,45.2362,27400.0
2013-07-16 15:25:00,52.11,52.14,52.1,52.14,32600.0,45.2362,45.2622,45.2275,45.2622,32600.0
2013-07-16 15:30:00,52.15,52.29,52.14,52.26,38100.0,45.2709,45.3924,45.2622,45.3664,38100.0
2013-07-16 15:35:00,52.25,52.31,52.23,52.3,42100.0,45.3577,45.4098,45.3403,45.4011,42100.0
2013-07-16 15:40:00,52.3,52.31,52.28,52.31,34400.0,45.4011,45.4098,45.3837,45.4098,34400.0
2013-07-16 15:45:00,52.31,52.38,52.3,52.35,55000.0,45.4098,45.4705,45.4011,45.4445,55000.0
2013-07-16 15:50:00,52.35,52.37,52.32,52.35,80400.0,45.4445,45.4619,45.4185,45.4445,80400.0
2013-07-16 15:55:00,52.35,52.41,52.35,52.38,114700.0,45.4445,45.4966,45.4445,45.4705,114700.0
2013-07-17 09:30:00,52.5,52.5,52.27,52.34,16100.0,45.5747,45.5747,45.3751,45.4358,16100.0
2013-07-17 09:35:00,52.33,52.41,52.18,52.26,7600.0,45.4271,45.4966,45.2969,45.3664,7600.0
2013-07-17 09:40:00,52.28,52.32,52.26,52.3,9400.0,45.3837,45.4185,45.3664,45.4011,9400.0
2013-07-17 09:45:00,52.3,52.33,52.26,52.3,7800.0,45.4011,45.4271,45.3664,45.4011,7800.0
2013-07-17 09:50:00,52.32,52.32,52.26,52.26,22100.0,45.4185,45.4185,45.3664,45.3664,22100.0
2013-07-17 09:55:00,52.26,52.31,52.22,52.29,7600.0,45.3664,45.4098,45.3317,45.3924,7600.0
2013-07-17 10:00:00,52.29,52.38,52.26,52.31,19600.0,45.3924,45.4705,45.3664,45.4098,19600.0
2013-07-17 10:05:00,52.3,52.4,52.29,52.35,4600.0,45.4011,45.4879,45.3924,45.4445,4600.0
2013-07-17 10:10:00,52.35,52.45,52.35,52.44,28100.0,45.4445,45.5313,45.4445,45.5226,28100.0
2013-07-17 10:15:00,52.44,52.5,52.32,52.35,17800.0,45.5226,45.5747,45.4185,45.4445,17800.0
2013-07-17 10:20:00,52.34,52.44,52.32,52.36,7600.0,45.4358,45.5226,45.4185,45.4532,7600.0
2013-07-17 10:25:00,52.38,52.4,52.34,52.37,3800.0,45.4705,45.4879,45.4358,45.4619,3800.0
2013-07-17 10:30:00,52.37,52.4,52.34,52.4,27700.0,45.4619,45.4879,45.4358,45.4879,27700.0
2013-07-17 10:35:00,52.4,52.47,52.35,52.35,8200.0,45.4879,45.5487,45.4445,45.4445,8200.0
2013-07-17 10:40:00,52.34,52.36,52.28,52.31,24900.0,45.4358,45.4532,45.3837,45.4098,24900.0
2013-07-17 10:45:00,52.31,52.31,52.23,52.23,79900.0,45.4098,45.4098,45.3403,45.3403,79900.0
2013-07-17 10:50:00,52.23,52.23,52.1,52.15,19100.0,45.3403,45.3403,45.2275,45.2709,19100.0
2013-07-17 10:55:00,52.16,52.26,52.16,52.25,18700.0,45.2796,45.3664,45.2796,45.3577,18700.0
2013-07-17 11:00:00,52.26,52.36,52.25,52.36,73600.0,45.3664,45.4532,45.3577,45.4532,73600.0
2013-07-17 11:05:00,52.33,52.45,52.33,52.44,8500.0,45.4271,45.5313,45.4271,45.5226,8500.0
2013-07-17 11:10:00,52.45,52.49,52.32,52.32,14000.0,45.5313,45.566,45.4185,45.4185,14000.0
2013-07-17 11:15:00,52.33,52.34,52.22,52.23,10800.0,45.4271,45.4358,45.3317,45.3403,10800.0
2013-07-17 11:20:00,52.23,52.23,52.11,52.16,25800.0,45.3403,45.3403,45.2362,45.2796,25800.0
2013-07-17 11:25:00,52.13,52.16,52.05,52.06,13000.0,45.2535,45.2796,45.1841,45.1928,13000.0
2013-07-17 11:30:00,52.07,52.07,51.97,51.97,16700.0,45.2014,45.2014,45.1146,45.1146,16700.0
2013-07-17 11:35:00,51.97,52.06,51.92,52.02,19700.0,45.1146,45.1928,45.0712,45.158,19700.0
2013-07-17 11:40:00,52.01,52.02,51.93,52.01,12700.0,45.1494,45.158,45.0799,45.1494,12700.0
2013-07-17 11:45:00,52.01,52.01,51.94,51.94,11800.0,45.1494,45.1494,45.0886,45.0886,11800.0
2013-07-17 11:50:00,51.94,51.95,51.86,51.92,14800.0,45.0886,45.0973,45.0191,45.0712,14800.0
2013-07-17 11:55:00,51.91,51.93,51.83,51.86,11000.0,45.0625,45.0799,44.9931,45.0191,11000.0
2013-07-17 12:00:00,51.87,51.97,51.87,51.95,8600.0,45.0278,45.1146,45.0278,45.0973,8600.0
2013-07-17 12:05:00,51.94,51.94,51.82,51.83,13000.0,45.0886,45.0886,44.9844,44.9931,13000.0
2013-07-17 12:10:00,51.81,51.94,51.76,51.92,81700.0,44.9757,45.0886,44.9323,45.0712,81700.0
2013-07-17 12:15:00,51.92,51.93,51.8,51.82,20600.0,45.0712,45.0799,44.9671,44.9844,20600.0
2013-07-17 12:20:00,51.81,51.89,51.8,51.89,6800.0,44.9757,45.0452,44.9671,45.0452,6800.0
2013-07-17 12:25:00,51.89,51.89,51.79,51.8,7300.0,45.0452,45.0452,44.9584,44.9671,7300.0
2013-07-17 12:30:00,51.79,51.8,51.67,51.73,26600.0,44.9584,44.9671,44.8542,44.9063,26600.0
2013-07-17 12:35:00,51.73,51.76,51.68,51.71,16900.0,44.9063,44.9323,44.8629,44.8889,16900.0
2013-07-17 12:40:00,51.7,51.91,51.65,51.9,39100.0,44.8802,45.0625,44.8368,45.0539,39100.0
2013-07-17 12:45:00,51.91,51.91,51.79,51.8,13300.0,45.0625,45.0625,44.9584,44.9671,13300.0
2013-07-17 12:50:00,51.8,51.8,51.75,51.76,5300.0,44.9671,44.9671,44.9237,44.9323,5300.0
2013-07-17 12:55:00,51.76,51.81,51.75,51.81,29200.0,44.9323,44.9757,44.9237,44.9757,29200.0
2013-07-17 13:00:00,51.82,51.85,51.79,51.8,11100.0,44.9844,45.0105,44.9584,44.9671,11100.0
2013-07-17 13:05:00,51.81,51.81,51.8,51.8,19600.0,44.9757,44.9757,44.9671,44.9671,19600.0
2013-07-17 13:10:00,51.8,51.81,51.75,51.76,19200.0,44.9671,44.9757,44.9237,44.9323,19200.0
2013-07-17 13:15:00,51.76,51.76,51.73,51.73,21500.0,44.9323,44.9323,44.9063,44.9063,21500.0
2013-07-17 13:20:00,51.73,51.74,51.7,51.74,20500.0,44.9063,44.915,44.8802,44.915,20500.0
2013-07-17 13:25:00,51.73,51.79,51.73,51.79,25800.0,44.9063,44.9584,44.9063,44.9584,25800.0
2013-07-17 13:30:00,51.79,51.81,51.79,51.8,12800.0,44.9584,44.9757,44.9584,44.9671,12800.0
2013-07-17 13:35:00,51.81,51.87,51.8,51.82,18100.0,44.9757,45.0278,44.9671,44.9844,18100.0
2013-07-17 13:40:00,51.82,51.84,51.8,51.81,25700.0,44.9844,45.0018,44.9671,44.9757,25700.0
2013-07-17 13:45:00,51.81,51.85,51.81,51.82,12700.0,44.9757,45.0105,44.9757,44.9844,12700.0
2013-07-17 13:50:00,51.81,51.88,51.81,51.87,21500.0,44.9757,45.0365,44.9757,45.0278,21500.0
2013-07-17 13:55:00,51.88,51.88,51.86,51.87,47400.0,45.0365,45.0365,45.0191,45.0278,47400.0
2013-07-17 14:00:00,51.86,51.87,51.82,51.84,20900.0,45.0191,45.0278,44.9844,45.0018,20900.0
2013-07-17 14:05:00,51.83,51.85,51.82,51.85,43600.0,44.9931,45.0105,44.9844,45.0105,43600.0
2013-07-17 14:10:00,51.85,51.86,51.83,51.84,15100.0,45.0105,45.0191,44.9931,45.0018,15100.0
2013-07-17 14:15:00,51.84,51.84,51.81,51.82,22000.0,45.0018,45.0018,44.9757,44.9844,22000.0
2013-07-17 14:20:00,51.82,51.83,51.8,51.82,27400.0,44.9844,44.9931,44.9671,44.9844,27400.0
2013-07-17 14:25:00,51.81,51.85,51.81,51.81,22100.0,44.9757,45.0105,44.9757,44.9757,22100.0
2013-07-17 14:30:00,51.81,51.84,51.8,51.82,23800.0,44.9757,45.0018,44.9671,44.9844,23800.0
2013-07-17 14:35:00,51.82,51.83,51.82,51.83,106300.0,44.9844,44.9931,44.9844,44.9931,106300.0
2013-07-17 14:40:00,51.82,51.96,51.82,51.96,173500.0,44.9844,45.106,44.9844,45.106,173500.0
2013-07-17 14:45:00,51.96,52.09,51.95,52.09,146000.0,45.106,45.2188,45.0973,45.2188,146000.0
2013-07-17 14:50:00,52.09,52.11,52.06,52.08,30800.0,45.2188,45.2362,45.1928,45.2101,30800.0
2013-07-17 14:55:00,52.1,52.15,52.07,52.15,31500.0,45.2275,45.2709,45.2014,45.2709,31500.0
2013-07-17 15:00:00,52.16,52.23,52.15,52.2,76400.0,45.2796,45.3403,45.2709,45.3143,76400.0
2013-07-17 15:05:00,52.21,52.21,52.14,52.14,25200.0,45.323,45.323,45.2622,45.2622,25200.0
2013-07-17 15:10:00,52.15,52.16,52.14,52.15,20900.0,45.2709,45.2796,45.2622,45.2709,20900.0
2013-07-17 15:15:00,52.16,52.25,52.15,52.24,22300.0,45.2796,45.3577,45.2709,45.349,22300.0
2013-07-17 15:20:00,52.25,52.27,52.24,52.24,26600.0,45.3577,45.3751,45.349,45.349,26600.0
2013-07-17 15:25:00,52.24,52.24,52.1,52.1,17900.0,45.349,45.349,45.2275,45.2275,17900.0
2013-07-17 15:30:00,52.1,52.11,51.99,51.99,30600.0,45.2275,45.2362,45.132,45.132,30600.0
2013-07-17 15:35:00,51.99,52.05,51.95,51.95,33900.0,45.132,45.1841,45.0973,45.0973,33900.0
2013-07-17 15:40:00,51.96,51.98,51.91,51.98,42000.0,45.106,45.1233,45.0625,45.1233,42000.0
2013-07-17 15:45:00,51.97,52.04,51.97,51.99,40100.0,45.1146,45.1754,45.1146,45.132,40100.0
2013-07-17 15:50:00,52.0,52.04,51.88,51.88,97200.0,45.1407,45.1754,45.0365,45.0365,97200.0
2013-07-17 15:55:00,51.89,51.89,51.83,51.84,228500.0,45.0452,45.0452,44.9931,45.0018,228500.0
2013-07-18 09:30:00,51.77,51.77,51.57,51.6,41500.0,44.941,44.941,44.7674,44.7934,41500.0
2013-07-18 09:35:00,51.6,51.68,51.6,51.63,17400.0,44.7934,44.8629,44.7934,44.8195,17400.0
2013-07-18 09:40:00,51.68,51.76,51.64,51.73,37400.0,44.8629,44.9323,44.8282,44.9063,37400.0
2013-07-18 09:45:00,51.71,51.85,51.71,51.81,64400.0,44.8889,45.0105,44.8889,44.9757,64400.0
2013-07-18 09:50:00,51.8,51.83,51.75,51.75,15400.0,44.9671,44.9931,44.9237,44.9237,15400.0
2013-07-18 09:55:00,51.75,51.84,51.69,51.83,100600.0,44.9237,45.0018,44.8716,44.9931,100600.0
2013-07-18 10:00:00,51.83,51.9,51.76,51.82,21300.0,44.9931,45.0539,44.9323,44.9844,21300.0
2013-07-18 10:05:00,51.8,51.91,51.79,51.89,47900.0,44.9671,45.0625,44.9584,45.0452,47900.0
2013-07-18 10:10:00,51.9,51.94,51.88,51.88,22400.0,45.0539,45.0886,45.0365,45.0365,22400.0
2013-07-18 10:15:00,51.9,51.9,51.83,51.84,14900.0,45.0539,45.0539,44.9931,45.0018,14900.0
2013-07-18 10:20:00,51.84,51.9,51.81,51.88,36400.0,45.0018,45.0539,44.9757,45.0365,36400.0
2013-07-18 10:25:00,51.88,51.89,51.81,51.81,34200.0,45.0365,45.0452,44.9757,44.9757,34200.0
2013-07-18 10:30:00,51.81,51.85,51.79,51.82,37400.0,44.9757,45.0105,44.9584,44.9844,37400.0
2013-07-18 10:35:00,51.82,51.83,51.77,51.78,7300.0,44.9844,44.9931,44.941,44.9497,7300.0
2013-07-18 10:40:00,51.76,51.78,51.68,51.75,28700.0,44.9323,44.9497,44.8629,44.9237,28700.0
2013-07-18 10:45:00,51.75,51.83,51.74,51.82,7000.0,44.9237,44.9931,44.915,44.9844,7000.0
2013-07-18 10:50:00,51.83,51.83,51.77,51.79,29000.0,44.9931,44.9931,44.941,44.9584,29000.0
2013-07-18 10:55:00,51.81,51.82,51.75,51.78,20700.0,44.9757,44.9844,44.9237,44.9497,20700.0
2013-07-18 11:00:00,51.78,51.86,51.77,51.83,108300.0,44.9497,45.0191,44.941,44.9931,108300.0
2013-07-18 11:05:00,51.85,51.88,51.81,51.86,49100.0,45.0105,45.0365,44.9757,45.0191,49100.0
2013-07-18 11:10:00,51.85,51.88,51.81,51.81,55900.0,45.0105,45.0365,44.9757,44.9757,55900.0
2013-07-18 11:15:00,51.81,51.81,51.77,51.8,16000.0,44.9757,44.9757,44.941,44.9671,16000.0
2013-07-18 11:20:00,51.8,51.85,51.76,51.83,46400.0,44.9671,45.0105,44.9323,44.9931,46400.0
2013-07-18 11:25:00,51.83,51.85,51.82,51.82,10600.0,44.9931,45.0105,44.9844,44.9844,10600.0
2013-07-18 11:30:00,51.83,51.84,51.82,51.82,9400.0,44.9931,45.0018,44.9844,44.9844,9400.0
2013-07-18 11:35:00,51.84,51.88,51.84,51.86,26800.0,45.0018,45.0365,45.0018,45.0191,26800.0
2013-07-18 11:40:00,51.87,51.9,51.86,51.89,13700.0,45.0278,45.0539,45.0191,45.0452,13700.0
2013-07-18 11:45:00,51.89,51.9,51.86,51.89,8700.0,45.0452,45.0539,45.0191,45.0452,8700.0
2013-07-18 11:50:00,51.89,51.9,51.85,51.87,9400.0,45.0452,45.0539,45.0105,45.0278,9400.0
2013-07-18 11:55:00,51.87,51.9,51.84,51.89,20500.0,45.0278,45.0539,45.0018,45.0452,20500.0
2013-07-18 12:00:00,51.87,51.9,51.84,51.85,12400.0,45.0278,45.0539,45.0018,45.0105,12400.0
2013-07-18 12:05:00,51.85,51.9,51.84,51.85,15100.0,45.0105,45.0539,45.0018,45.0105,15100.0
2013-07-18 12:10:00,51.84,51.84,51.73,51.74,4100.0,45.0018,45.0018,44.9063,44.915,4100.0
2013-07-18 12:15:00,51.74,51.75,51.67,51.7,64700.0,44.915,44.9237,44.8542,44.8802,64700.0
2013-07-18 12:20:00,51.71,51.78,51.68,51.78,20000.0,44.8889,44.9497,44.8629,44.9497,20000.0
2013-07-18 12:25:00,51.8,51.85,51.8,51.85,7500.0,44.9671,45.0105,44.9671,45.0105,7500.0
2013-07-18 12:30:00,51.85,51.85,51.73,51.74,22400.0,45.0105,45.0105,44.9063,44.915,22400.0
2013-07-18 12:35:00,51.74,51.79,51.73,51.79,18800.0,44.915,44.9584,44.9063,44.9584,18800.0
2013-07-18 12:40:00,51.8,51.82,51.77,51.78,26900.0,44.9671,44.9844,44.941,44.9497,26900.0
2013-07-18 12:45:00,51.78,51.85,51.74,51.82,20600.0,44.9497,45.0105,44.915,44.9844,20600.0
2013-07-18 12:50:00,51.83,51.84,51.8,51.8,7500.0,44.9931,45.0018,44.9671,44.9671,7500.0
2013-07-18 12:55:00,51.8,51.83,51.8,51.81,9600.0,44.9671,44.9931,44.9671,44.9757,9600.0
2013-07-18 13:00:00,51.83,51.83,51.78,51.82,11700.0,44.9931,44.9931,44.9497,44.9844,11700.0
2013-07-18 13:05:00,51.84,51.84,51.79,51.81,10400.0,45.0018,45.0018,44.9584,44.9757,10400.0
2013-07-18 13:10:00,51.82,51.83,51.81,51.83,4800.0,44.9844,44.9931,44.9757,44.9931,4800.0
2013-07-18 13:15:00,51.83,51.84,51.78,51.8,12300.0,44.9931,45.0018,44.9497,44.9671,12300.0
2013-07-18 13:20:00,51.8,51.8,51.74,51.75,10900.0,44.9671,44.9671,44.915,44.9237,10900.0
2013-07-18 13:25:00,51.75,51.76,51.7,51.76,65100.0,44.9237,44.9323,44.8802,44.9323,65100.0
2013-07-18 13:30:00,51.75,51.76,51.72,51.72,22200.0,44.9237,44.9323,44.8976,44.8976,22200.0
2013-07-18 13:35:00,51.73,51.74,51.71,51.73,15900.0,44.9063,44.915,44.8889,44.9063,15900.0
2013-07-18 13:40:00,51.73,51.74,51.73,51.74,4400.0,44.9063,44.915,44.9063,44.915,4400.0
2013-07-18 13:45:00,51.74,51.75,51.73,51.74,13800.0,44.915,44.9237,44.9063,44.915,13800.0
2013-07-18 13:50:00,51.75,51.76,51.69,51.73,51400.0,44.9237,44.9323,44.8716,44.9063,51400.0
2013-07-18 13:55:00,51.74,51.75,51.73,51.74,5600.0,44.915,44.9237,44.9063,44.915,5600.0
2013-07-18 14:00:00,51.74,51.74,51.68,51.68,11800.0,44.915,44.915,44.8629,44.8629,11800.0
2013-07-18 14:05:00,51.68,51.7,51.6,51.69,16500.0,44.8629,44.8802,44.7934,44.8716,16500.0
2013-07-18 14:10:00,51.71,51.72,51.65,51.68,10400.0,44.8889,44.8976,44.8368,44.8629,10400.0
2013-07-18 14:15:00,51.69,51.71,51.68,51.7,17800.0,44.8716,44.8889,44.8629,44.8802,17800.0
2013-07-18 14:20:00,51.71,51.74,51.71,51.73,3900.0,44.8889,44.915,44.8889,44.9063,3900.0
2013-07-18 14:25:00,51.72,51.73,51.69,51.72,11500.0,44.8976,44.9063,44.8716,44.8976,11500.0
2013-07-18 14:30:00,51.73,51.75,51.69,51.7,14500.0,44.9063,44.9237,44.8716,44.8802,14500.0
2013-07-18 14:35:00,51.7,51.71,51.69,51.71,4000.0,44.8802,44.8889,44.8716,44.8889,4000.0
2013-07-18 14:40:00,51.71,51.75,51.7,51.72,7800.0,44.8889,44.9237,44.8802,44.8976,7800.0
2013-07-18 14:45:00,51.73,51.73,51.67,51.69,8700.0,44.9063,44.9063,44.8542,44.8716,8700.0
2013-07-18 14:50:00,51.7,51.7,51.64,51.64,9900.0,44.8802,44.8802,44.8282,44.8282,9900.0
2013-07-18 14:55:00,51.63,51.7,51.6,51.7,12300.0,44.8195,44.8802,44.7934,44.8802,12300.0
2013-07-18 15:00:00,51.71,51.73,51.69,51.73,13500.0,44.8889,44.9063,44.8716,44.9063,13500.0
2013-07-18 15:05:00,51.73,51.73,51.69,51.73,15600.0,44.9063,44.9063,44.8716,44.9063,15600.0
2013-07-18 15:10:00,51.74,51.76,51.72,51.75,43700.0,44.915,44.9323,44.8976,44.9237,43700.0
2013-07-18 15:15:00,51.75,51.83,51.74,51.81,39500.0,44.9237,44.9931,44.915,44.9757,39500.0
2013-07-18 15:20:00,51.82,51.85,51.79,51.84,9100.0,44.9844,45.0105,44.9584,45.0018,9100.0
2013-07-18 15:25:00,51.83,51.84,51.81,51.83,12700.0,44.9931,45.0018,44.9757,44.9931,12700.0
2013-07-18 15:30:00,51.84,51.84,51.81,51.81,17500.0,45.0018,45.0018,44.9757,44.9757,17500.0
2013-07-18 15:35:00,51.82,51.82,51.77,51.82,26800.0,44.9844,44.9844,44.941,44.9844,26800.0
2013-07-18 15:40:00,51.82,51.85,51.79,51.85,39100.0,44.9844,45.0105,44.9584,45.0105,39100.0
2013-07-18 15:45:00,51.86,51.93,51.86,51.91,64800.0,45.0191,45.0799,45.0191,45.0625,64800.0
2013-07-18 15:50:00,51.91,51.92,51.89,51.91,64500.0,45.0625,45.0712,45.0452,45.0625,64500.0
2013-07-18 15:55:00,51.91,51.93,51.89,51.9,84100.0,45.0625,45.0799,45.0452,45.0539,84100.0
2013-07-19 09:30:00,52.02,52.07,51.86,52.04,121900.0,45.158,45.2014,45.0191,45.1754,121900.0
2013-07-19 09:35:00,52.05,52.05,51.81,51.9,20600.0,45.1841,45.1841,44.9757,45.0539,20600.0
2013-07-19 09:40:00,51.9,51.92,51.84,51.87,24500.0,45.0539,45.0712,45.0018,45.0278,24500.0
2013-07-19 09:45:00,51.85,51.87,51.83,51.84,31200.0,45.0105,45.0278,44.9931,45.0018,31200.0
2013-07-19 09:50:00,51.85,51.85,51.78,51.81,29200.0,45.0105,45.0105,44.9497,44.9757,29200.0
2013-07-19 09:55:00,51.82,51.85,51.7,51.7,22400.0,44.9844,45.0105,44.8802,44.8802,22400.0
2013-07-19 10:00:00,51.73,51.76,51.68,51.69,16600.0,44.9063,44.9323,44.8629,44.8716,16600.0
2013-07-19 10:05:00,51.69,51.69,51.53,51.56,15400.0,44.8716,44.8716,44.7327,44.7587,15400.0
2013-07-19 10:10:00,51.56,51.59,51.53,51.57,14300.0,44.7587,44.7848,44.7327,44.7674,14300.0
2013-07-19 10:15:00,51.57,51.67,51.56,51.66,25000.0,44.7674,44.8542,44.7587,44.8455,25000.0
2013-07-19 10:20:00,51.67,51.68,51.5,51.51,17200.0,44.8542,44.8629,44.7066,44.7153,17200.0
2013-07-19 10:25:00,51.5,51.53,51.48,51.51,55500.0,44.7066,44.7327,44.6893,44.7153,55500.0
2013-07-19 10:30:00,51.49,51.59,51.45,51.58,14300.0,44.6979,44.7848,44.6632,44.7761,14300.0
2013-07-19 10:35:00,51.58,51.64,51.58,51.63,11100.0,44.7761,44.8282,44.7761,44.8195,11100.0
2013-07-19 10:40:00,51.62,51.66,51.51,51.6,87900.0,44.8108,44.8455,44.7153,44.7934,87900.0
2013-07-19 10:45:00,51.6,51.65,51.59,51.64,11100.0,44.7934,44.8368,44.7848,44.8282,11100.0
2013-07-19 10:50:00,51.64,51.65,51.56,51.56,17400.0,44.8282,44.8368,44.7587,44.7587,17400.0
2013-07-19 10:55:00,51.58,51.58,51.47,51.51,21300.0,44.7761,44.7761,44.6806,44.7153,21300.0
2013-07-19 11:00:00,51.51,51.52,51.48,51.48,18200.0,44.7153,44.724,44.6893,44.6893,18200.0
2013-07-19 11:05:00,51.48,51.48,51.41,51.42,14300.0,44.6893,44.6893,44.6285,44.6372,14300.0
2013-07-19 11:10:00,51.42,51.5,51.39,51.47,30500.0,44.6372,44.7066,44.6111,44.6806,30500.0
2013-07-19 11:15:00,51.47,51.47,51.39,51.39,12000.0,44.6806,44.6806,44.6111,44.6111,12000.0
2013-07-19 11:20:00,51.38,51.39,51.34,51.36,27900.0,44.6025,44.6111,44.5677,44.5851,27900.0
2013-07-19 11:25:00,51.35,51.36,51.33,51.34,34200.0,44.5764,44.5851,44.5591,44.5677,34200.0
2013-07-19 11:30:00,51.33,51.35,51.31,51.34,13500.0,44.5591,44.5764,44.5417,44.5677,13500.0
2013-07-19 11:35:00,51.34,51.48,51.33,51.48,16500.0,44.5677,44.6893,44.5591,44.6893,16500.0
2013-07-19 11:40:00,51.49,51.52,51.48,51.5,16100.0,44.6979,44.724,44.6893,44.7066,16100.0
2013-07-19 11:45:00,51.5,51.6,51.47,51.55,19200.0,44.7066,44.7934,44.6806,44.75,19200.0
2013-07-19 11:50:00,51.54,51.56,51.54,51.54,11600.0,44.7414,44.7587,44.7414,44.7414,11600.0
2013-07-19 11:55:00,51.54,51.54,51.39,51.4,15300.0,44.7414,44.7414,44.6111,44.6198,15300.0
2013-07-19 12:00:00,51.39,51.47,51.37,51.37,15100.0,44.6111,44.6806,44.5938,44.5938,15100.0
2013-07-19 12:05:00,51.38,51.48,51.37,51.46,11000.0,44.6025,44.6893,44.5938,44.6719,11000.0
2013-07-19 12:10:00,51.48,51.5,51.43,51.43,16400.0,44.6893,44.7066,44.6459,44.6459,16400.0
2013-07-19 12:15:00,51.43,51.48,51.43,51.48,14800.0,44.6459,44.6893,44.6459,44.6893,14800.0
2013-07-19 12:20:00,51.48,51.48,51.42,51.47,20000.0,44.6893,44.6893,44.6372,44.6806,20000.0
2013-07-19 12:25:00,51.45,51.48,51.42,51.45,33800.0,44.6632,44.6893,44.6372,44.6632,33800.0
2013-07-19 12:30:00,51.45,51.47,51.43,51.43,20300.0,44.6632,44.6806,44.6459,44.6459,20300.0
2013-07-19 12:35:00,51.42,51.43,51.36,51.36,7600.0,44.6372,44.6459,44.5851,44.5851,7600.0
2013-07-19 12:40:00,51.35,51.4,51.32,51.4,10700.0,44.5764,44.6198,44.5504,44.6198,10700.0
2013-07-19 12:45:00,51.39,51.43,51.39,51.43,12300.0,44.6111,44.6459,44.6111,44.6459,12300.0
2013-07-19 12:50:00,51.42,51.43,51.41,51.42,9800.0,44.6372,44.6459,44.6285,44.6372,9800.0
2013-07-19 12:55:00,51.42,51.42,51.32,51.34,15600.0,44.6372,44.6372,44.5504,44.5677,15600.0
2013-07-19 13:00:00,51.35,51.37,51.33,51.34,9600.0,44.5764,44.5938,44.5591,44.5677,9600.0
2013-07-19 13:05:00,51.33,51.37,51.32,51.34,11200.0,44.5591,44.5938,44.5504,44.5677,11200.0
2013-07-19 13:10:00,51.34,51.35,51.32,51.33,10500.0,44.5677,44.5764,44.5504,44.5591,10500.0
2013-07-19 13:15:00,51.33,51.34,51.3,51.33,10600.0,44.5591,44.5677,44.533,44.5591,10600.0
2013-07-19 13:20:00,51.33,51.34,51.32,51.34,26900.0,44.5591,44.5677,44.5504,44.5677,26900.0
2013-07-19 13:25:00,51.34,51.38,51.34,51.38,17600.0,44.5677,44.6025,44.5677,44.6025,17600.0
2013-07-19 13:30:00,51.38,51.46,51.38,51.46,11200.0,44.6025,44.6719,44.6025,44.6719,11200.0
2013-07-19 13:35:00,51.46,51.47,51.45,51.45,9900.0,44.6719,44.6806,44.6632,44.6632,9900.0
2013-07-19 13:40:00,51.45,51.49,51.42,51.48,16000.0,44.6632,44.6979,44.6372,44.6893,16000.0
2013-07-19 13:45:00,51.47,51.5,51.46,51.48,9400.0,44.6806,44.7066,44.6719,44.6893,9400.0
2013-07-19 13:50:00,51.49,51.58,51.48,51.58,18700.0,44.6979,44.7761,44.6893,44.7761,18700.0
2013-07-19 13:55:00,51.59,51.67,51.56,51.67,26900.0,44.7848,44.8542,44.7587,44.8542,26900.0
2013-07-19 14:00:00,51.67,51.68,51.64,51.64,18300.0,44.8542,44.8629,44.8282,44.8282,18300.0
2013-07-19 14:05:00,51.64,51.84,51.64,51.8,77200.0,44.8282,45.0018,44.8282,44.9671,77200.0
2013-07-19 14:10:00,51.82,51.86,51.79,51.8,38800.0,44.9844,45.0191,44.9584,44.9671,38800.0
2013-07-19 14:15:00,51.79,51.85,51.77,51.79,19600.0,44.9584,45.0105,44.941,44.9584,19600.0
2013-07-19 14:20:00,51.76,51.87,51.75,51.85,24400.0,44.9323,45.0278,44.9237,45.0105,24400.0
2013-07-19 14:25:00,51.84,51.91,51.84,51.86,38500.0,45.0018,45.0625,45.0018,45.0191,38500.0
2013-07-19 14:30:00,51.86,51.89,51.86,51.88,26100.0,45.0191,45.0452,45.0191,45.0365,26100.0
2013-07-19 14:35:00,51.87,51.9,51.87,51.88,31400.0,45.0278,45.0539,45.0278,45.0365,31400.0
2013-07-19 14:40:00,51.88,51.98,51.87,51.95,53900.0,45.0365,45.1233,45.0278,45.0973,53900.0
2013-07-19 14:45:00,51.95,52.0,51.94,51.98,49700.0,45.0973,45.1407,45.0886,45.1233,49700.0
2013-07-19 14:50:00,51.98,51.98,51.91,51.91,28200.0,45.1233,45.1233,45.0625,45.0625,28200.0
2013-07-19 14:55:00,51.91,51.94,51.89,51.89,27900.0,45.0625,45.0886,45.0452,45.0452,27900.0
2013-07-19 15:00:00,51.88,51.95,51.86,51.91,21200.0,45.0365,45.0973,45.0191,45.0625,21200.0
2013-07-19 15:05:00,51.92,51.95,51.9,51.9,19900.0,45.0712,45.0973,45.0539,45.0539,19900.0
2013-07-19 15:10:00,51.89,51.93,51.89,51.92,11400.0,45.0452,45.0799,45.0452,45.0712,11400.0
2013-07-19 15:15:00,51.92,51.96,51.9,51.93,28100.0,45.0712,45.106,45.0539,45.0799,28100.0
2013-07-19 15:20:00,51.93,51.94,51.91,51.93,21200.0,45.0799,45.0886,45.0625,45.0799,21200.0
2013-07-19 15:25:00,51.93,51.98,51.92,51.94,27600.0,45.0799,45.1233,45.0712,45.0886,27600.0
2013-07-19 15:30:00,51.94,51.97,51.94,51.96,43400.0,45.0886,45.1146,45.0886,45.106,43400.0
2013-07-19 15:35:00,51.96,51.97,51.93,51.95,38500.0,45.106,45.1146,45.0799,45.0973,38500.0
2013-07-19 15:40:00,51.95,51.97,51.93,51.96,50900.0,45.0973,45.1146,45.0799,45.106,50900.0
2013-07-19 15:45:00,51.96,51.98,51.94,51.96,71200.0,45.106,45.1233,45.0886,45.106,71200.0
2013-07-19 15:50:00,51.97,51.99,51.95,51.99,87500.0,45.1146,45.132,45.0973,45.132,87500.0
2013-07-19 15:55:00,51.98,52.02,51.95,52.01,155100.0,45.1233,45.158,45.0973,45.1494,155100.0
2013-07-22 09:30:00,51.86,52.37,51.86,52.33,23300.0,45.0191,45.4619,45.0191,45.4271,23300.0
2013-07-22 09:35:00,52.34,52.35,52.25,52.33,13000.0,45.4358,45.4445,45.3577,45.4271,13000.0
2013-07-22 09:40:00,52.32,52.34,52.07,52.09,5100.0,45.4185,45.4358,45.2014,45.2188,5100.0
2013-07-22 09:45:00,52.08,52.14,52.05,52.1,5800.0,45.2101,45.2622,45.1841,45.2275,5800.0
2013-07-22 09:50:00,52.08,52.08,51.92,51.97,5200.0,45.2101,45.2101,45.0712,45.1146,5200.0
2013-07-22 09:55:00,51.99,52.07,51.91,52.01,21700.0,45.132,45.2014,45.0625,45.1494,21700.0
2013-07-22 10:00:00,52.01,52.02,51.96,51.99,12000.0,45.1494,45.158,45.106,45.132,12000.0
2013-07-22 10:05:00,52.0,52.06,51.97,52.03,5100.0,45.1407,45.1928,45.1146,45.1667,5100.0
2013-07-22 10:10:00,52.04,52.04,51.93,51.93,9200.0,45.1754,45.1754,45.0799,45.0799,9200.0
2013-07-22 10:15:00,51.94,52.01,51.94,51.98,3400.0,45.0886,45.1494,45.0886,45.1233,3400.0
2013-07-22 10:20:00,52.0,52.06,52.0,52.01,3900.0,45.1407,45.1928,45.1407,45.1494,3900.0
2013-07-22 10:25:00,52.03,52.06,51.92,51.95,44800.0,45.1667,45.1928,45.0712,45.0973,44800.0
2013-07-22 10:30:00,51.91,51.93,51.84,51.88,4500.0,45.0625,45.0799,45.0018,45.0365,4500.0
2013-07-22 10:35:00,51.87,51.91,51.83,51.89,5300.0,45.0278,45.0625,44.9931,45.0452,5300.0
2013-07-22 10:40:00,51.87,52.0,51.87,52.0,2000.0,45.0278,45.1407,45.0278,45.1407,2000.0
2013-07-22 10:45:00,52.0,52.04,51.94,51.97,4900.0,45.1407,45.1754,45.0886,45.1146,4900.0
2013-07-22 10:50:00,52.0,52.0,51.95,51.98,3800.0,45.1407,45.1407,45.0973,45.1233,3800.0
2013-07-22 10:55:00,51.99,52.01,51.93,51.93,7800.0,45.132,45.1494,45.0799,45.0799,7800.0
2013-07-22 11:00:00,51.95,51.97,51.93,51.94,2600.0,45.0973,45.1146,45.0799,45.0886,2600.0
2013-07-22 11:05:00,51.96,52.12,51.96,52.1,4800.0,45.106,45.2448,45.106,45.2275,4800.0
2013-07-22 11:10:00,52.11,52.19,52.11,52.18,2500.0,45.2362,45.3056,45.2362,45.2969,2500.0
2013-07-22 11:15:00,52.21,52.25,52.09,52.12,10300.0,45.323,45.3577,45.2188,45.2448,10300.0
2013-07-22 11:20:00,52.12,52.14,52.11,52.14,2200.0,45.2448,45.2622,45.2362,45.2622,2200.0
2013-07-22 11:25:00,52.13,52.19,52.13,52.15,6000.0,45.2535,45.3056,45.2535,45.2709,6000.0
2013-07-22 11:30:00,52.14,52.24,52.1,52.2,7900.0,45.2622,45.349,45.2275,45.3143,7900.0
2013-07-22 11:35:00,52.19,52.19,52.13,52.16,3100.0,45.3056,45.3056,45.2535,45.2796,3100.0
2013-07-22 11:40:00,52.16,52.2,52.15,52.15,5200.0,45.2796,45.3143,45.2709,45.2709,5200.0
2013-07-22 11:45:00,52.15,52.17,52.13,52.16,6900.0,45.2709,45.2882,45.2535,45.2796,6900.0
2013-07-22 11:50:00,52.17,52.17,52.1,52.12,7600.0,45.2882,45.2882,45.2275,45.2448,7600.0
2013-07-22 11:55:00,52.11,52.11,52.08,52.1,2900.0,45.2362,45.2362,45.2101,45.2275,2900.0
2013-07-22 12:00:00,52.09,52.09,52.02,52.06,4000.0,45.2188,45.2188,45.158,45.1928,4000.0
2013-07-22 12:05:00,52.07,52.11,52.05,52.06,15200.0,45.2014,45.2362,45.1841,45.1928,15200.0
2013-07-22 12:10:00,52.07,52.08,51.94,51.95,8300.0,45.2014,45.2101,45.0886,45.0973,8300.0
2013-07-22 12:15:00,51.94,51.97,51.9,51.9,4500.0,45.0886,45.1146,45.0539,45.0539,4500.0
2013-07-22 12:20:00,51.9,51.94,51.89,51.89,4400.0,45.0539,45.0886,45.0452,45.0452,4400.0
2013-07-22 12:25:00,51.9,51.95,51.87,51.88,21100.0,45.0539,45.0973,45.0278,45.0365,21100.0
2013-07-22 12:30:00,51.87,51.9,51.83,51.83,3800.0,45.0278,45.0539,44.9931,44.9931,3800.0
2013-07-22 12:35:00,51.83,51.83,51.78,51.8,4000.0,44.9931,44.9931,44.9497,44.9671,4000.0
2013-07-22 12:40:00,51.81,51.92,51.79,51.92,14100.0,44.9757,45.0712,44.9584,45.0712,14100.0
2013-07-22 12:45:00,51.93,51.93,51.88,51.88,1700.0,45.0799,45.0799,45.0365,45.0365,1700.0
2013-07-22 12:50:00,51.88,51.93,51.87,51.93,2700.0,45.0365,45.0799,45.0278,45.0799,2700.0
2013-07-22 12:55:00,51.91,51.97,51.91,51.95,3200.0,45.0625,45.1146,45.0625,45.0973,3200.0
2013-07-22 13:00:00,51.96,52.0,51.96,51.99,3200.0,45.106,45.1407,45.106,45.132,3200.0
2013-07-22 13:05:00,51.98,52.01,51.98,51.98,4700.0,45.1233,45.1494,45.1233,45.1233,4700.0
2013-07-22 13:10:00,51.96,51.98,51.92,51.95,9500.0,45.106,45.1233,45.0712,45.0973,9500.0
2013-07-22 13:15:00,51.96,51.97,51.89,51.94,5800.0,45.106,45.1146,45.0452,45.0886,5800.0
2013-07-22 13:20:00,51.94,51.97,51.94,51.97,1500.0,45.0886,45.1146,45.0886,45.1146,1500.0
2013-07-22 13:25:00,51.95,52.02,51.95,52.02,2900.0,45.0973,45.158,45.0973,45.158,2900.0
2013-07-22 13:30:00,52.02,52.02,51.99,52.01,9300.0,45.158,45.158,45.132,45.1494,9300.0
2013-07-22 13:35:00,52.0,52.01,51.98,51.99,3400.0,45.1407,45.1494,45.1233,45.132,3400.0
2013-07-22 13:40:00,51.98,52.0,51.93,51.94,14500.0,45.1233,45.1407,45.0799,45.0886,14500.0
2013-07-22 13:45:00,51.95,51.95,51.94,51.95,1300.0,45.0973,45.0973,45.0886,45.0973,1300.0
2013-07-22 13:50:00,51.95,52.0,51.93,52.0,4100.0,45.0973,45.1407,45.0799,45.1407,4100.0
2013-07-22 13:55:00,52.01,52.04,51.97,51.97,19500.0,45.1494,45.1754,45.1146,45.1146,19500.0
2013-07-22 14:00:00,51.98,51.98,51.96,51.98,2100.0,45.1233,45.1233,45.106,45.1233,2100.0
2013-07-22 14:05:00,51.98,51.99,51.97,51.99,2700.0,45.1233,45.132,45.1146,45.132,2700.0
2013-07-22 14:10:00,52.0,52.08,51.93,51.95,92700.0,45.1407,45.2101,45.0799,45.0973,92700.0
2013-07-22 14:15:00,51.97,51.98,51.91,51.95,108700.0,45.1146,45.1233,45.0625,45.0973,108700.0
2013-07-22 14:20:00,51.96,52.02,51.94,51.99,152000.0,45.106,45.158,45.0886,45.132,152000.0
2013-07-22 14:25:00,52.0,52.04,52.0,52.03,57600.0,45.1407,45.1754,45.1407,45.1667,57600.0
2013-07-22 14:30:00,52.04,52.06,52.01,52.01,41500.0,45.1754,45.1928,45.1494,45.1494,41500.0
2013-07-22 14:35:00,52.01,52.03,51.99,52.0,73500.0,45.1494,45.1667,45.132,45.1407,73500.0
2013-07-22 14:40:00,52.0,52.1,52.0,52.1,8700.0,45.1407,45.2275,45.1407,45.2275,8700.0
2013-07-22 14:45:00,52.1,52.14,52.05,52.05,30200.0,45.2275,45.2622,45.1841,45.1841,30200.0
2013-07-22 14:50:00,52.05,52.06,52.04,52.05,1800.0,45.1841,45.1928,45.1754,45.1841,1800.0
2013-07-22 14:55:00,52.04,52.12,52.04,52.11,8400.0,45.1754,45.2448,45.1754,45.2362,8400.0
2013-07-22 15:00:00,52.12,52.12,52.08,52.08,3100.0,45.2448,45.2448,45.2101,45.2101,3100.0
2013-07-22 15:05:00,52.07,52.09,52.04,52.07,6800.0,45.2014,45.2188,45.1754,45.2014,6800.0
2013-07-22 15:10:00,52.05,52.1,52.05,52.09,3800.0,45.1841,45.2275,45.1841,45.2188,3800.0
2013-07-22 15:15:00,52.09,52.12,52.07,52.12,7400.0,45.2188,45.2448,45.2014,45.2448,7400.0
2013-07-22 15:20:00,52.13,52.13,52.1,52.12,5800.0,45.2535,45.2535,45.2275,45.2448,5800.0
2013-07-22 15:25:00,52.12,52.18,52.12,52.17,8000.0,45.2448,45.2969,45.2448,45.2882,8000.0
2013-07-22 15:30:00,52.17,52.17,52.11,52.14,11900.0,45.2882,45.2882,45.2362,45.2622,11900.0
2013-07-22 15:35:00,52.13,52.13,52.06,52.09,11700.0,45.2535,45.2535,45.1928,45.2188,11700.0
2013-07-22 15:40:00,52.09,52.13,52.09,52.12,13000.0,45.2188,45.2535,45.2188,45.2448,13000.0
2013-07-22 15:45:00,52.12,52.15,52.12,52.15,17000.0,45.2448,45.2709,45.2448,45.2709,17000.0
2013-07-22 15:50:00,52.14,52.18,52.13,52.16,25400.0,45.2622,45.2969,45.2535,45.2796,25400.0
2013-07-22 15:55:00,52.16,52.18,52.16,52.17,39100.0,45.2796,45.2969,45.2796,45.2882,39100.0
2013-07-23 09:30:00,52.33,52.33,52.1,52.14,7600.0,45.4271,45.4271,45.2275,45.2622,7600.0
2013-07-23 09:35:00,52.15,52.15,51.97,52.01,17500.0,45.2709,45.2709,45.1146,45.1494,17500.0
2013-07-23 09:40:00,51.99,52.01,51.89,51.93,35700.0,45.132,45.1494,45.0452,45.0799,35700.0
2013-07-23 09:45:00,51.94,51.94,51.78,51.81,19500.0,45.0886,45.0886,44.9497,44.9757,19500.0
2013-07-23 09:50:00,51.85,51.85,51.7,51.71,3900.0,45.0105,45.0105,44.8802,44.8889,3900.0
2013-07-23 09:55:00,51.76,51.83,51.72,51.8,14000.0,44.9323,44.9931,44.8976,44.9671,14000.0
2013-07-23 10:00:00,51.82,51.84,51.81,51.84,8000.0,44.9844,45.0018,44.9757,45.0018,8000.0
2013-07-23 10:05:00,51.85,51.95,51.85,51.86,4200.0,45.0105,45.0973,45.0105,45.0191,4200.0
2013-07-23 10:10:00,51.84,51.84,51.8,51.8,6900.0,45.0018,45.0018,44.9671,44.9671,6900.0
2013-07-23 10:15:00,51.8,51.82,51.77,51.77,1300.0,44.9671,44.9844,44.941,44.941,1300.0
2013-07-23 10:20:00,51.74,51.87,51.74,51.87,41000.0,44.915,45.0278,44.915,45.0278,41000.0
2013-07-23 10:25:00,51.87,51.87,51.82,51.87,7800.0,45.0278,45.0278,44.9844,45.0278,7800.0
2013-07-23 10:30:00,51.87,51.93,51.83,51.9,19400.0,45.0278,45.0799,44.9931,45.0539,19400.0
2013-07-23 10:35:00,51.9,51.9,51.84,51.87,9700.0,45.0539,45.0539,45.0018,45.0278,9700.0
2013-07-23 10:40:00,51.86,51.91,51.82,51.91,42200.0,45.0191,45.0625,44.9844,45.0625,42200.0
2013-07-23 10:45:00,51.91,51.93,51.9,51.93,7300.0,45.0625,45.0799,45.0539,45.0799,7300.0
2013-07-23 10:50:00,51.92,51.92,51.88,51.89,5200.0,45.0712,45.0712,45.0365,45.0452,5200.0
2013-07-23 10:55:00,51.88,51.91,51.88,51.89,3300.0,45.0365,45.0625,45.0365,45.0452,3300.0
2013-07-23 11:00:00,51.86,51.91,51.84,51.9,6300.0,45.0191,45.0625,45.0018,45.0539,6300.0
2013-07-23 11:05:00,51.9,51.92,51.9,51.9,2900.0,45.0539,45.0712,45.0539,45.0539,2900.0
2013-07-23 11:10:00,51.89,51.9,51.87,51.89,4900.0,45.0452,45.0539,45.0278,45.0452,4900.0
2013-07-23 11:15:00,51.9,51.95,51.89,51.89,8600.0,45.0539,45.0973,45.0452,45.0452,8600.0
2013-07-23 11:20:00,51.91,51.91,51.86,51.86,4000.0,45.0625,45.0625,45.0191,45.0191,4000.0
2013-07-23 11:25:00,51.89,51.91,51.89,51.9,2400.0,45.0452,45.0625,45.0452,45.0539,2400.0
2013-07-23 11:30:00,51.9,51.93,51.87,51.88,3000.0,45.0539,45.0799,45.0278,45.0365,3000.0
2013-07-23 11:35:00,51.87,51.92,51.86,51.87,21100.0,45.0278,45.0712,45.0191,45.0278,21100.0
2013-07-23 11:40:00,51.85,51.93,51.81,51.89,21500.0,45.0105,45.0799,44.9757,45.0452,21500.0
2013-07-23 11:45:00,51.9,51.91,51.87,51.88,8700.0,45.0539,45.0625,45.0278,45.0365,8700.0
2013-07-23 11:50:00,51.89,51.89,51.8,51.8,5100.0,45.0452,45.0452,44.9671,44.9671,5100.0
2013-07-23 11:55:00,51.81,51.82,51.74,51.74,24100.0,44.9757,44.9844,44.915,44.915,24100.0
2013-07-23 12:00:00,51.75,51.75,51.74,51.74,1900.0,44.9237,44.9237,44.915,44.915,1900.0
2013-07-23 12:05:00,51.75,51.78,51.75,51.78,2600.0,44.9237,44.9497,44.9237,44.9497,2600.0
2013-07-23 12:10:00,51.78,51.82,51.76,51.79,9600.0,44.9497,44.9844,44.9323,44.9584,9600.0
2013-07-23 12:15:00,51.79,51.8,51.72,51.72,29100.0,44.9584,44.9671,44.8976,44.8976,29100.0
2013-07-23 12:20:00,51.75,51.77,51.73,51.75,12000.0,44.9237,44.941,44.9063,44.9237,12000.0
2013-07-23 12:25:00,51.74,51.77,51.71,51.73,6300.0,44.915,44.941,44.8889,44.9063,6300.0
2013-07-23 12:30:00,51.74,51.74,51.71,51.71,4700.0,44.915,44.915,44.8889,44.8889,4700.0
2013-07-23 12:35:00,51.71,51.77,51.71,51.75,3800.0,44.8889,44.941,44.8889,44.9237,3800.0
2013-07-23 12:40:00,51.78,51.78,51.74,51.77,2200.0,44.9497,44.9497,44.915,44.941,2200.0
2013-07-23 12:45:00,51.77,51.82,51.76,51.81,12000.0,44.941,44.9844,44.9323,44.9757,12000.0
2013-07-23 12:50:00,51.82,51.84,51.79,51.79,1100.0,44.9844,45.0018,44.9584,44.9584,1100.0
2013-07-23 12:55:00,51.77,51.77,51.7,51.73,4300.0,44.941,44.941,44.8802,44.9063,4300.0
2013-07-23 13:00:00,51.76,51.79,51.74,51.76,5000.0,44.9323,44.9584,44.915,44.9323,5000.0
2013-07-23 13:05:00,51.75,51.83,51.75,51.81,2100.0,44.9237,44.9931,44.9237,44.9757,2100.0
2013-07-23 13:10:00,51.81,51.83,51.77,51.8,4900.0,44.9757,44.9931,44.941,44.9671,4900.0
2013-07-23 13:15:00,51.8,51.82,51.77,51.8,30600.0,44.9671,44.9844,44.941,44.9671,30600.0
2013-07-23 13:20:00,51.8,51.8,51.75,51.79,4700.0,44.9671,44.9671,44.9237,44.9584,4700.0
2013-07-23 13:25:00,51.8,51.8,51.74,51.74,2900.0,44.9671,44.9671,44.915,44.915,2900.0
2013-07-23 13:30:00,51.75,51.75,51.71,51.74,14700.0,44.9237,44.9237,44.8889,44.915,14700.0
2013-07-23 13:35:00,51.74,51.78,51.73,51.74,6700.0,44.915,44.9497,44.9063,44.915,6700.0
2013-07-23 13:40:00,51.73,51.75,51.71,51.71,4600.0,44.9063,44.9237,44.8889,44.8889,4600.0
2013-07-23 13:45:00,51.71,51.77,51.71,51.77,11300.0,44.8889,44.941,44.8889,44.941,11300.0
2013-07-23 13:50:00,51.78,51.79,51.77,51.78,3700.0,44.9497,44.9584,44.941,44.9497,3700.0
2013-07-23 13:55:00,51.79,51.79,51.73,51.73,6500.0,44.9584,44.9584,44.9063,44.9063,6500.0
2013-07-23 14:00:00,51.74,51.76,51.68,51.76,23400.0,44.915,44.9323,44.8629,44.9323,23400.0
2013-07-23 14:05:00,51.76,51.8,51.75,51.76,50500.0,44.9323,44.9671,44.9237,44.9323,50500.0
2013-07-23 14:10:00,51.75,51.77,51.72,51.75,4700.0,44.9237,44.941,44.8976,44.9237,4700.0
2013-07-23 14:15:00,51.76,51.78,51.75,51.77,4000.0,44.9323,44.9497,44.9237,44.941,4000.0
2013-07-23 14:20:00,51.77,51.79,51.67,51.68,26000.0,44.941,44.9584,44.8542,44.8629,26000.0
2013-07-23 14:25:00,51.67,51.71,51.61,51.71,7200.0,44.8542,44.8889,44.8021,44.8889,7200.0
2013-07-23 14:30:00,51.69,51.74,51.66,51.72,5000.0,44.8716,44.915,44.8455,44.8976,5000.0
2013-07-23 14:35:00,51.7,51.7,51.64,51.68,6200.0,44.8802,44.8802,44.8282,44.8629,6200.0
2013-07-23 14:40:00,51.72,51.72,51.68,51.72,7500.0,44.8976,44.8976,44.8629,44.8976,7500.0
2013-07-23 14:45:00,51.72,51.73,51.68,51.72,72000.0,44.8976,44.9063,44.8629,44.8976,72000.0
2013-07-23 14:50:00,51.71,51.71,51.65,51.68,45200.0,44.8889,44.8889,44.8368,44.8629,45200.0
2013-07-23 14:55:00,51.68,51.7,51.67,51.68,5900.0,44.8629,44.8802,44.8542,44.8629,5900.0
2013-07-23 15:00:00,51.68,51.68,51.67,51.67,2600.0,44.8629,44.8629,44.8542,44.8542,2600.0
2013-07-23 15:05:00,51.67,51.7,51.64,51.67,9200.0,44.8542,44.8802,44.8282,44.8542,9200.0
2013-07-23 15:10:00,51.66,51.68,51.61,51.62,20800.0,44.8455,44.8629,44.8021,44.8108,20800.0
2013-07-23 15:15:00,51.62,51.64,51.62,51.62,9700.0,44.8108,44.8282,44.8108,44.8108,9700.0
2013-07-23 15:20:00,51.62,51.63,51.6,51.61,11900.0,44.8108,44.8195,44.7934,44.8021,11900.0
2013-07-23 15:25:00,51.61,51.61,51.56,51.58,15000.0,44.8021,44.8021,44.7587,44.7761,15000.0
2013-07-23 15:30:00,51.58,51.63,51.58,51.59,26600.0,44.7761,44.8195,44.7761,44.7848,26600.0
2013-07-23 15:35:00,51.6,51.6,51.55,51.55,19600.0,44.7934,44.7934,44.75,44.75,19600.0
2013-07-23 15:40:00,51.56,51.56,51.49,51.53,21500.0,44.7587,44.7587,44.6979,44.7327,21500.0
2013-07-23 15:45:00,51.52,51.53,51.46,51.46,40900.0,44.724,44.7327,44.6719,44.6719,40900.0
2013-07-23 15:50:00,51.46,51.5,51.46,51.49,46100.0,44.6719,44.7066,44.6719,44.6979,46100.0
2013-07-23 15:55:00,51.49,51.55,51.48,51.51,57500.0,44.6979,44.75,44.6893,44.7153,57500.0
2013-07-24 09:30:00,51.54,51.78,51.54,51.6,8800.0,44.7414,44.9497,44.7414,44.7934,8800.0
2013-07-24 09:35:00,51.62,51.65,51.33,51.36,8100.0,44.8108,44.8368,44.5591,44.5851,8100.0
2013-07-24 09:40:00,51.37,51.46,51.31,51.32,6100.0,44.5938,44.6719,44.5417,44.5504,6100.0
2013-07-24 09:45:00,51.32,51.37,51.19,51.22,6800.0,44.5504,44.5938,44.4375,44.4636,6800.0
2013-07-24 09:50:00,51.22,51.23,51.12,51.12,18200.0,44.4636,44.4722,44.3768,44.3768,18200.0
2013-07-24 09:55:00,51.12,51.2,51.09,51.12,18700.0,44.3768,44.4462,44.3507,44.3768,18700.0
2013-07-24 10:00:00,51.14,51.14,51.01,51.03,20400.0,44.3941,44.3941,44.2813,44.2986,20400.0
2013-07-24 10:05:00,51.04,51.11,50.97,51.06,56000.0,44.3073,44.3681,44.2465,44.3247,56000.0
2013-07-24 10:10:00,51.07,51.17,51.05,51.17,8500.0,44.3334,44.4202,44.316,44.4202,8500.0
2013-07-24 10:15:00,51.18,51.24,51.17,51.24,50600.0,44.4288,44.4809,44.4202,44.4809,50600.0
2013-07-24 10:20:00,51.26,51.26,51.23,51.24,13800.0,44.4983,44.4983,44.4722,44.4809,13800.0
2013-07-24 10:25:00,51.24,51.29,51.18,51.26,39000.0,44.4809,44.5243,44.4288,44.4983,39000.0
2013-07-24 10:30:00,51.22,51.3,51.22,51.28,2800.0,44.4636,44.533,44.4636,44.5156,2800.0
2013-07-24 10:35:00,51.31,51.32,51.28,51.29,2600.0,44.5417,44.5504,44.5156,44.5243,2600.0
2013-07-24 10:40:00,51.29,51.3,51.19,51.19,7800.0,44.5243,44.533,44.4375,44.4375,7800.0
2013-07-24 10:45:00,51.17,51.18,51.03,51.05,18500.0,44.4202,44.4288,44.2986,44.316,18500.0
2013-07-24 10:50:00,51.02,51.06,51.0,51.05,6200.0,44.2899,44.3247,44.2726,44.316,6200.0
2013-07-24 10:55:00,51.05,51.07,50.95,50.95,4800.0,44.316,44.3334,44.2292,44.2292,4800.0
2013-07-24 11:00:00,50.94,51.01,50.94,50.96,8800.0,44.2205,44.2813,44.2205,44.2379,8800.0
2013-07-24 11:05:00,50.98,51.04,50.92,50.93,8100.0,44.2552,44.3073,44.2031,44.2118,8100.0
2013-07-24 11:10:00,50.91,50.91,50.77,50.77,8500.0,44.1945,44.1945,44.0729,44.0729,8500.0
2013-07-24 11:15:00,50.77,50.8,50.71,50.73,17400.0,44.0729,44.099,44.0208,44.0382,17400.0
2013-07-24 11:20:00,50.75,50.76,50.72,50.72,7300.0,44.0556,44.0642,44.0295,44.0295,7300.0
2013-07-24 11:25:00,50.71,50.73,50.68,50.69,57700.0,44.0208,44.0382,43.9948,44.0035,57700.0
2013-07-24 11:30:00,50.72,50.79,50.72,50.79,57700.0,44.0295,44.0903,44.0295,44.0903,57700.0
2013-07-24 11:35:00,50.8,50.81,50.75,50.79,31100.0,44.099,44.1076,44.0556,44.0903,31100.0
2013-07-24 11:40:00,50.78,50.8,50.68,50.69,111700.0,44.0816,44.099,43.9948,44.0035,111700.0
2013-07-24 11:45:00,50.69,50.7,50.65,50.7,12300.0,44.0035,44.0122,43.9688,44.0122,12300.0
2013-07-24 11:50:00,50.7,50.71,50.67,50.68,14700.0,44.0122,44.0208,43.9861,43.9948,14700.0
2013-07-24 11:55:00,50.68,50.68,50.64,50.64,6400.0,43.9948,43.9948,43.9601,43.9601,6400.0
2013-07-24 12:00:00,50.64,50.65,50.63,50.64,5100.0,43.9601,43.9688,43.9514,43.9601,5100.0
2013-07-24 12:05:00,50.64,50.65,50.59,50.59,95200.0,43.9601,43.9688,43.9167,43.9167,95200.0
2013-07-24 12:10:00,50.59,50.61,50.54,50.55,10400.0,43.9167,43.934,43.8733,43.8819,10400.0
2013-07-24 12:15:00,50.52,50.52,50.45,50.5,8500.0,43.8559,43.8559,43.7951,43.8385,8500.0
2013-07-24 12:20:00,50.51,50.6,50.51,50.57,6900.0,43.8472,43.9253,43.8472,43.8993,6900.0
2013-07-24 12:25:00,50.56,50.58,50.5,50.52,3400.0,43.8906,43.908,43.8385,43.8559,3400.0
2013-07-24 12:30:00,50.52,50.54,50.43,50.43,12200.0,43.8559,43.8733,43.7778,43.7778,12200.0
2013-07-24 12:35:00,50.43,50.49,50.41,50.41,14100.0,43.7778,43.8299,43.7604,43.7604,14100.0
2013-07-24 12:40:00,50.41,50.44,50.4,50.42,7000.0,43.7604,43.7865,43.7517,43.7691,7000.0
2013-07-24 12:45:00,50.42,50.43,50.34,50.34,10800.0,43.7691,43.7778,43.6996,43.6996,10800.0
2013-07-24 12:50:00,50.35,50.37,50.33,50.36,12700.0,43.7083,43.7257,43.691,43.717,12700.0
2013-07-24 12:55:00,50.35,50.37,50.31,50.34,21100.0,43.7083,43.7257,43.6736,43.6996,21100.0
2013-07-24 13:00:00,50.35,50.38,50.3,50.34,65000.0,43.7083,43.7344,43.6649,43.6996,65000.0
2013-07-24 13:05:00,50.34,50.34,50.24,50.27,96400.0,43.6996,43.6996,43.6128,43.6389,96400.0
2013-07-24 13:10:00,50.26,50.26,50.2,50.2,12300.0,43.6302,43.6302,43.5781,43.5781,12300.0
2013-07-24 13:15:00,50.18,50.32,50.18,50.29,68400.0,43.5608,43.6823,43.5608,43.6562,68400.0
2013-07-24 13:20:00,50.3,50.33,50.29,50.29,30700.0,43.6649,43.691,43.6562,43.6562,30700.0
2013-07-24 13:25:00,50.3,50.32,50.21,50.22,17600.0,43.6649,43.6823,43.5868,43.5955,17600.0
2013-07-24 13:30:00,50.21,50.21,50.17,50.2,24600.0,43.5868,43.5868,43.5521,43.5781,24600.0
2013-07-24 13:35:00,50.2,50.29,50.19,50.28,33700.0,43.5781,43.6562,43.5694,43.6476,33700.0
2013-07-24 13:40:00,50.27,50.29,50.23,50.25,37900.0,43.6389,43.6562,43.6042,43.6215,37900.0
2013-07-24 13:45:00,50.25,50.26,50.21,50.25,23100.0,43.6215,43.6302,43.5868,43.6215,23100.0
2013-07-24 13:50:00,50.25,50.29,50.23,50.27,11600.0,43.6215,43.6562,43.6042,43.6389,11600.0
2013-07-24 13:55:00,50.27,50.34,50.26,50.32,9300.0,43.6389,43.6996,43.6302,43.6823,9300.0
2013-07-24 14:00:00,50.33,50.37,50.33,50.37,5600.0,43.691,43.7257,43.691,43.7257,5600.0
2013-07-24 14:05:00,50.37,50.46,50.37,50.46,15600.0,43.7257,43.8038,43.7257,43.8038,15600.0
2013-07-24 14:10:00,50.47,50.53,50.46,50.52,6000.0,43.8125,43.8646,43.8038,43.8559,6000.0
2013-07-24 14:15:00,50.52,50.53,50.5,50.52,17600.0,43.8559,43.8646,43.8385,43.8559,17600.0
2013-07-24 14:20:00,50.52,50.54,50.51,50.51,10900.0,43.8559,43.8733,43.8472,43.8472,10900.0
2013-07-24 14:25:00,50.5,50.5,50.46,50.47,3600.0,43.8385,43.8385,43.8038,43.8125,3600.0
2013-07-24 14:30:00,50.47,50.54,50.46,50.54,9600.0,43.8125,43.8733,43.8038,43.8733,9600.0
2013-07-24 14:35:00,50.54,50.54,50.5,50.51,6000.0,43.8733,43.8733,43.8385,43.8472,6000.0
2013-07-24 14:40:00,50.51,50.52,50.49,50.5,2600.0,43.8472,43.8559,43.8299,43.8385,2600.0
2013-07-24 14:45:00,50.5,50.6,50.49,50.6,25400.0,43.8385,43.9253,43.8299,43.9253,25400.0
2013-07-24 14:50:00,50.59,50.61,50.58,50.59,3400.0,43.9167,43.934,43.908,43.9167,3400.0
2013-07-24 14:55:00,50.58,50.62,50.57,50.61,10500.0,43.908,43.9427,43.8993,43.934,10500.0
2013-07-24 15:00:00,50.61,50.62,50.57,50.58,11000.0,43.934,43.9427,43.8993,43.908,11000.0
2013-07-24 15:05:00,50.58,50.6,50.57,50.6,15600.0,43.908,43.9253,43.8993,43.9253,15600.0
2013-07-24 15:10:00,50.61,50.69,50.6,50.69,20600.0,43.934,44.0035,43.9253,44.0035,20600.0
2013-07-24 15:15:00,50.68,50.69,50.67,50.67,13500.0,43.9948,44.0035,43.9861,43.9861,13500.0
2013-07-24 15:20:00,50.67,50.7,50.67,50.69,27200.0,43.9861,44.0122,43.9861,44.0035,27200.0
2013-07-24 15:25:00,50.69,50.7,50.69,50.7,10700.0,44.0035,44.0122,44.0035,44.0122,10700.0
2013-07-24 15:30:00,50.69,50.7,50.68,50.69,29100.0,44.0035,44.0122,43.9948,44.0035,29100.0
2013-07-24 15:35:00,50.7,50.73,50.68,50.71,48900.0,44.0122,44.0382,43.9948,44.0208,48900.0
2013-07-24 15:40:00,50.72,50.8,50.71,50.79,26300.0,44.0295,44.099,44.0208,44.0903,26300.0
2013-07-24 15:45:00,50.78,50.82,50.77,50.81,26200.0,44.0816,44.1163,44.0729,44.1076,26200.0
2013-07-24 15:50:00,50.8,50.82,50.75,50.81,54800.0,44.099,44.1163,44.0556,44.1076,54800.0
2013-07-24 15:55:00,50.8,50.94,50.8,50.91,120200.0,44.099,44.2205,44.099,44.1945,120200.0
2013-07-25 09:30:00,50.63,50.63,50.32,50.46,16400.0,43.9514,43.9514,43.6823,43.8038,16400.0
2013-07-25 09:35:00,50.49,50.51,50.25,50.34,47200.0,43.8299,43.8472,43.6215,43.6996,47200.0
2013-07-25 09:40:00,50.31,50.35,50.2,50.34,29000.0,43.6736,43.7083,43.5781,43.6996,29000.0
2013-07-25 09:45:00,50.31,50.34,50.28,50.34,45900.0,43.6736,43.6996,43.6476,43.6996,45900.0
2013-07-25 09:50:00,50.34,50.4,50.28,50.29,21800.0,43.6996,43.7517,43.6476,43.6562,21800.0
2013-07-25 09:55:00,50.3,50.3,50.14,50.14,24000.0,43.6649,43.6649,43.526,43.526,24000.0
2013-07-25 10:00:00,50.15,50.19,50.07,50.14,100500.0,43.5347,43.5694,43.4653,43.526,100500.0
2013-07-25 10:05:00,50.15,50.16,50.06,50.06,14200.0,43.5347,43.5434,43.4566,43.4566,14200.0
2013-07-25 10:10:00,50.08,50.08,50.02,50.02,19600.0,43.4739,43.4739,43.4219,43.4219,19600.0
2013-07-25 10:15:00,50.02,50.08,50.01,50.06,27500.0,43.4219,43.4739,43.4132,43.4566,27500.0
2013-07-25 10:20:00,50.05,50.08,50.05,50.08,19100.0,43.4479,43.4739,43.4479,43.4739,19100.0
2013-07-25 10:25:00,50.09,50.1,50.06,50.09,6600.0,43.4826,43.4913,43.4566,43.4826,6600.0
2013-07-25 10:30:00,50.1,50.14,50.1,50.11,31200.0,43.4913,43.526,43.4913,43.5,31200.0
2013-07-25 10:35:00,50.11,50.15,50.05,50.14,23600.0,43.5,43.5347,43.4479,43.526,23600.0
2013-07-25 10:40:00,50.14,50.15,50.06,50.1,30400.0,43.526,43.5347,43.4566,43.4913,30400.0
2013-07-25 10:45:00,50.09,50.09,50.01,50.01,20800.0,43.4826,43.4826,43.4132,43.4132,20800.0
2013-07-25 10:50:00,50.01,50.02,49.85,49.9,53900.0,43.4132,43.4219,43.2743,43.3177,53900.0
2013-07-25 10:55:00,49.92,49.98,49.92,49.98,7200.0,43.335,43.3871,43.335,43.3871,7200.0
2013-07-25 11:00:00,49.97,49.97,49.8,49.8,27700.0,43.3785,43.3785,43.2309,43.2309,27700.0
2013-07-25 11:05:00,49.82,49.93,49.82,49.93,7100.0,43.2482,43.3437,43.2482,43.3437,7100.0
2013-07-25 11:10:00,49.92,50.0,49.92,49.99,36700.0,43.335,43.4045,43.335,43.3958,36700.0
2013-07-25 11:15:00,49.98,50.0,49.87,49.88,41800.0,43.3871,43.4045,43.2916,43.3003,41800.0
2013-07-25 11:20:00,49.87,49.88,49.75,49.76,16900.0,43.2916,43.3003,43.1875,43.1962,16900.0
2013-07-25 11:25:00,49.76,49.8,49.68,49.72,43600.0,43.1962,43.2309,43.1267,43.1614,43600.0
2013-07-25 11:30:00,49.73,49.73,49.66,49.66,28200.0,43.1701,43.1701,43.1093,43.1093,28200.0
2013-07-25 11:35:00,49.66,49.68,49.42,49.45,84700.0,43.1093,43.1267,42.901,42.927,84700.0
2013-07-25 11:40:00,49.44,49.54,49.42,49.54,26900.0,42.9184,43.0052,42.901,43.0052,26900.0
2013-07-25 11:45:00,49.52,49.71,49.47,49.63,50500.0,42.9878,43.1527,42.9444,43.0833,50500.0
2013-07-25 11:50:00,49.63,49.63,49.51,49.56,56700.0,43.0833,43.0833,42.9791,43.0225,56700.0
2013-07-25 11:55:00,49.57,49.57,49.47,49.47,120500.0,43.0312,43.0312,42.9444,42.9444,120500.0
2013-07-25 12:00:00,49.44,49.47,49.42,49.43,12000.0,42.9184,42.9444,42.901,42.9097,12000.0
2013-07-25 12:05:00,49.44,49.45,49.38,49.41,32800.0,42.9184,42.927,42.8663,42.8923,32800.0
2013-07-25 12:10:00,49.43,49.44,49.32,49.39,18600.0,42.9097,42.9184,42.8142,42.875,18600.0
2013-07-25 12:15:00,49.4,49.5,49.39,49.44,323200.0,42.8836,42.9704,42.875,42.9184,323200.0
2013-07-25 12:20:00,49.42,49.5,49.4,49.48,224800.0,42.901,42.9704,42.8836,42.9531,224800.0
2013-07-25 12:25:00,49.48,49.48,49.4,49.4,46400.0,42.9531,42.9531,42.8836,42.8836,46400.0
2013-07-25 12:30:00,49.42,49.5,49.41,49.48,28600.0,42.901,42.9704,42.8923,42.9531,28600.0
2013-07-25 12:35:00,49.49,49.55,49.48,49.55,65100.0,42.9618,43.0139,42.9531,43.0139,65100.0
2013-07-25 12:40:00,49.54,49.56,49.51,49.53,16700.0,43.0052,43.0225,42.9791,42.9965,16700.0
2013-07-25 12:45:00,49.55,49.6,49.52,49.57,41900.0,43.0139,43.0573,42.9878,43.0312,41900.0
2013-07-25 12:50:00,49.57,49.63,49.55,49.63,45900.0,43.0312,43.0833,43.0139,43.0833,45900.0
2013-07-25 12:55:00,49.64,49.67,49.59,49.62,50500.0,43.092,43.118,43.0486,43.0746,50500.0
2013-07-25 13:00:00,49.61,49.66,49.6,49.64,56100.0,43.0659,43.1093,43.0573,43.092,56100.0
2013-07-25 13:05:00,49.64,49.66,49.61,49.62,19800.0,43.092,43.1093,43.0659,43.0746,19800.0
2013-07-25 13:10:00,49.62,49.63,49.61,49.63,22000.0,43.0746,43.0833,43.0659,43.0833,22000.0
2013-07-25 13:15:00,49.63,49.67,49.61,49.66,32800.0,43.0833,43.118,43.0659,43.1093,32800.0
2013-07-25 13:20:00,49.66,49.82,49.66,49.67,25800.0,43.1093,43.2482,43.1093,43.118,25800.0
2013-07-25 13:25:00,49.69,49.71,49.67,49.68,29700.0,43.1354,43.1527,43.118,43.1267,29700.0
2013-07-25 13:30:00,49.68,49.73,49.67,49.72,20400.0,43.1267,43.1701,43.118,43.1614,20400.0
2013-07-25 13:35:00,49.72,49.73,49.69,49.71,20600.0,43.1614,43.1701,43.1354,43.1527,20600.0
2013-07-25 13:40:00,49.72,49.77,49.71,49.77,19800.0,43.1614,43.2048,43.1527,43.2048,19800.0
2013-07-25 13:45:00,49.76,49.77,49.73,49.77,12900.0,43.1962,43.2048,43.1701,43.2048,12900.0
2013-07-25 13:50:00,49.78,49.8,49.72,49.72,27800.0,43.2135,43.2309,43.1614,43.1614,27800.0
2013-07-25 13:55:00,49.73,49.76,49.68,49.76,24900.0,43.1701,43.1962,43.1267,43.1962,24900.0
2013-07-25 14:00:00,49.75,49.82,49.73,49.81,29200.0,43.1875,43.2482,43.1701,43.2396,29200.0
2013-07-25 14:05:00,49.84,49.95,49.84,49.95,16600.0,43.2656,43.3611,43.2656,43.3611,16600.0
2013-07-25 14:10:00,49.95,49.96,49.82,49.82,18400.0,43.3611,43.3698,43.2482,43.2482,18400.0
2013-07-25 14:15:00,49.82,49.82,49.76,49.76,20300.0,43.2482,43.2482,43.1962,43.1962,20300.0
2013-07-25 14:20:00,49.76,49.79,49.71,49.72,18700.0,43.1962,43.2222,43.1527,43.1614,18700.0
2013-07-25 14:25:00,49.72,49.73,49.69,49.7,19400.0,43.1614,43.1701,43.1354,43.1441,19400.0
2013-07-25 14:30:00,49.7,49.78,49.7,49.77,16000.0,43.1441,43.2135,43.1441,43.2048,16000.0
2013-07-25 14:35:00,49.76,49.76,49.7,49.76,17200.0,43.1962,43.1962,43.1441,43.1962,17200.0
2013-07-25 14:40:00,49.76,49.76,49.75,49.76,14700.0,43.1962,43.1962,43.1875,43.1962,14700.0
2013-07-25 14:45:00,49.76,49.76,49.74,49.74,12200.0,43.1962,43.1962,43.1788,43.1788,12200.0
2013-07-25 14:50:00,49.74,49.76,49.71,49.71,25500.0,43.1788,43.1962,43.1527,43.1527,25500.0
2013-07-25 14:55:00,49.71,49.72,49.68,49.68,14800.0,43.1527,43.1614,43.1267,43.1267,14800.0
2013-07-25 15:00:00,49.68,49.75,49.68,49.74,34500.0,43.1267,43.1875,43.1267,43.1788,34500.0
2013-07-25 15:05:00,49.74,49.78,49.73,49.76,21000.0,43.1788,43.2135,43.1701,43.1962,21000.0
2013-07-25 15:10:00,49.77,49.86,49.77,49.83,26700.0,43.2048,43.283,43.2048,43.2569,26700.0
2013-07-25 15:15:00,49.83,49.85,49.8,49.84,40700.0,43.2569,43.2743,43.2309,43.2656,40700.0
2013-07-25 15:20:00,49.85,49.98,49.84,49.98,31800.0,43.2743,43.3871,43.2656,43.3871,31800.0
2013-07-25 15:25:00,49.96,49.99,49.93,49.94,25900.0,43.3698,43.3958,43.3437,43.3524,25900.0
2013-07-25 15:30:00,49.95,49.99,49.91,49.94,41100.0,43.3611,43.3958,43.3264,43.3524,41100.0
2013-07-25 15:35:00,49.93,50.0,49.93,49.99,28500.0,43.3437,43.4045,43.3437,43.3958,28500.0
2013-07-25 15:40:00,50.0,50.0,49.97,50.0,27000.0,43.4045,43.4045,43.3785,43.4045,27000.0
2013-07-25 15:45:00,49.99,50.0,49.95,49.98,42200.0,43.3958,43.4045,43.3611,43.3871,42200.0
2013-07-25 15:50:00,49.98,50.0,49.97,50.0,50800.0,43.3871,43.4045,43.3785,43.4045,50800.0
2013-07-25 15:55:00,49.99,50.0,49.91,49.99,86000.0,43.3958,43.4045,43.3264,43.3958,86000.0
2013-07-26 09:30:00,49.83,49.9,49.71,49.82,23000.0,43.2569,43.3177,43.1527,43.2482,23000.0
2013-07-26 09:35:00,49.75,50.0,49.75,49.86,45000.0,43.1875,43.4045,43.1875,43.283,45000.0
2013-07-26 09:40:00,49.98,49.98,49.83,49.83,19900.0,43.3871,43.3871,43.2569,43.2569,19900.0
2013-07-26 09:45:00,49.83,50.17,49.83,50.12,16600.0,43.2569,43.5521,43.2569,43.5087,16600.0
2013-07-26 09:50:00,50.11,50.25,50.08,50.22,42000.0,43.5,43.6215,43.4739,43.5955,42000.0
2013-07-26 09:55:00,50.22,50.25,50.16,50.19,10200.0,43.5955,43.6215,43.5434,43.5694,10200.0
2013-07-26 10:00:00,50.18,50.35,50.18,50.25,54100.0,43.5608,43.7083,43.5608,43.6215,54100.0
2013-07-26 10:05:00,50.24,50.33,50.23,50.25,9700.0,43.6128,43.691,43.6042,43.6215,9700.0
2013-07-26 10:10:00,50.25,50.26,50.19,50.25,10200.0,43.6215,43.6302,43.5694,43.6215,10200.0
2013-07-26 10:15:00,50.25,50.25,50.16,50.16,16700.0,43.6215,43.6215,43.5434,43.5434,16700.0
2013-07-26 10:20:00,50.16,50.18,50.14,50.17,7300.0,43.5434,43.5608,43.526,43.5521,7300.0
2013-07-26 10:25:00,50.18,50.25,50.03,50.03,11000.0,43.5608,43.6215,43.4305,43.4305,11000.0
2013-07-26 10:30:00,50.03,50.15,50.03,50.15,7800.0,43.4305,43.5347,43.4305,43.5347,7800.0
2013-07-26 10:35:00,50.13,50.16,50.1,50.12,21100.0,43.5173,43.5434,43.4913,43.5087,21100.0
2013-07-26 10:40:00,50.12,50.13,50.05,50.06,13500.0,43.5087,43.5173,43.4479,43.4566,13500.0
2013-07-26 10:45:00,50.05,50.05,50.0,50.01,26800.0,43.4479,43.4479,43.4045,43.4132,26800.0
2013-07-26 10:50:00,50.0,50.01,49.96,49.96,12500.0,43.4045,43.4132,43.3698,43.3698,12500.0
2013-07-26 10:55:00,49.96,49.97,49.88,49.91,11700.0,43.3698,43.3785,43.3003,43.3264,11700.0
2013-07-26 11:00:00,49.91,50.03,49.87,50.03,7200.0,43.3264,43.4305,43.2916,43.4305,7200.0
2013-07-26 11:05:00,50.03,50.07,50.02,50.04,6700.0,43.4305,43.4653,43.4219,43.4392,6700.0
2013-07-26 11:10:00,50.04,50.09,50.03,50.07,5500.0,43.4392,43.4826,43.4305,43.4653,5500.0
2013-07-26 11:15:00,50.07,50.15,50.07,50.15,4700.0,43.4653,43.5347,43.4653,43.5347,4700.0
2013-07-26 11:20:00,50.15,50.16,50.06,50.06,3700.0,43.5347,43.5434,43.4566,43.4566,3700.0
2013-07-26 11:25:00,50.07,50.09,50.03,50.08,4600.0,43.4653,43.4826,43.4305,43.4739,4600.0
2013-07-26 11:30:00,50.08,50.12,50.05,50.12,6200.0,43.4739,43.5087,43.4479,43.5087,6200.0
2013-07-26 11:35:00,50.07,50.09,50.07,50.09,5600.0,43.4653,43.4826,43.4653,43.4826,5600.0
2013-07-26 11:40:00,50.08,50.15,50.08,50.1,3600.0,43.4739,43.5347,43.4739,43.4913,3600.0
2013-07-26 11:45:00,50.12,50.15,50.03,50.08,12700.0,43.5087,43.5347,43.4305,43.4739,12700.0
2013-07-26 11:50:00,50.09,50.15,50.05,50.05,18400.0,43.4826,43.5347,43.4479,43.4479,18400.0
2013-07-26 11:55:00,50.06,50.07,49.98,50.02,38000.0,43.4566,43.4653,43.3871,43.4219,38000.0
2013-07-26 12:00:00,50.02,50.08,50.02,50.03,8800.0,43.4219,43.4739,43.4219,43.4305,8800.0
2013-07-26 12:05:00,50.03,50.18,50.03,50.18,5100.0,43.4305,43.5608,43.4305,43.5608,5100.0
2013-07-26 12:10:00,50.19,50.25,50.19,50.25,1400.0,43.5694,43.6215,43.5694,43.6215,1400.0
2013-07-26 12:15:00,50.25,50.25,50.18,50.2,5500.0,43.6215,43.6215,43.5608,43.5781,5500.0
2013-07-26 12:20:00,50.2,50.21,50.16,50.21,5000.0,43.5781,43.5868,43.5434,43.5868,5000.0
2013-07-26 12:25:00,50.21,50.35,50.21,50.35,13000.0,43.5868,43.7083,43.5868,43.7083,13000.0
2013-07-26 12:30:00,50.36,50.4,50.32,50.4,20800.0,43.717,43.7517,43.6823,43.7517,20800.0
2013-07-26 12:35:00,50.39,50.4,50.33,50.38,8800.0,43.743,43.7517,43.691,43.7344,8800.0
2013-07-26 12:40:00,50.38,50.52,50.34,50.51,54900.0,43.7344,43.8559,43.6996,43.8472,54900.0
2013-07-26 12:45:00,50.5,50.55,50.48,50.55,13700.0,43.8385,43.8819,43.8212,43.8819,13700.0
2013-07-26 12:50:00,50.55,50.57,50.51,50.52,5800.0,43.8819,43.8993,43.8472,43.8559,5800.0
2013-07-26 12:55:00,50.52,50.52,50.46,50.51,9300.0,43.8559,43.8559,43.8038,43.8472,9300.0
2013-07-26 13:00:00,50.51,50.53,50.51,50.53,4200.0,43.8472,43.8646,43.8472,43.8646,4200.0
2013-07-26 13:05:00,50.53,50.55,50.45,50.55,69800.0,43.8646,43.8819,43.7951,43.8819,69800.0
2013-07-26 13:10:00,50.53,50.68,50.53,50.58,55100.0,43.8646,43.9948,43.8646,43.908,55100.0
2013-07-26 13:15:00,50.57,50.67,50.57,50.64,47900.0,43.8993,43.9861,43.8993,43.9601,47900.0
2013-07-26 13:20:00,50.65,50.72,50.64,50.72,6000.0,43.9688,44.0295,43.9601,44.0295,6000.0
2013-07-26 13:25:00,50.72,50.74,50.67,50.67,32600.0,44.0295,44.0469,43.9861,43.9861,32600.0
2013-07-26 13:30:00,50.66,50.68,50.58,50.62,6000.0,43.9774,43.9948,43.908,43.9427,6000.0
2013-07-26 13:35:00,50.65,50.65,50.59,50.6,4300.0,43.9688,43.9688,43.9167,43.9253,4300.0
2013-07-26 13:40:00,50.61,50.68,50.61,50.65,3500.0,43.934,43.9948,43.934,43.9688,3500.0
2013-07-26 13:45:00,50.66,50.73,50.66,50.72,13500.0,43.9774,44.0382,43.9774,44.0295,13500.0
2013-07-26 13:50:00,50.72,50.78,50.72,50.77,4900.0,44.0295,44.0816,44.0295,44.0729,4900.0
2013-07-26 13:55:00,50.75,50.77,50.67,50.69,6500.0,44.0556,44.0729,43.9861,44.0035,6500.0
2013-07-26 14:00:00,50.68,50.68,50.57,50.58,8000.0,43.9948,43.9948,43.8993,43.908,8000.0
2013-07-26 14:05:00,50.59,50.63,50.58,50.63,19400.0,43.9167,43.9514,43.908,43.9514,19400.0
2013-07-26 14:10:00,50.64,50.71,50.63,50.63,11900.0,43.9601,44.0208,43.9514,43.9514,11900.0
2013-07-26 14:15:00,50.63,50.63,50.5,50.51,10100.0,43.9514,43.9514,43.8385,43.8472,10100.0
2013-07-26 14:20:00,50.51,50.55,50.51,50.52,9100.0,43.8472,43.8819,43.8472,43.8559,9100.0
2013-07-26 14:25:00,50.54,50.63,50.54,50.55,12500.0,43.8733,43.9514,43.8733,43.8819,12500.0
2013-07-26 14:30:00,50.56,50.67,50.56,50.66,6600.0,43.8906,43.9861,43.8906,43.9774,6600.0
2013-07-26 14:35:00,50.67,50.68,50.57,50.57,14700.0,43.9861,43.9948,43.8993,43.8993,14700.0
2013-07-26 14:40:00,50.56,50.66,50.54,50.66,11600.0,43.8906,43.9774,43.8733,43.9774,11600.0
2013-07-26 14:45:00,50.67,50.73,50.67,50.69,11600.0,43.9861,44.0382,43.9861,44.0035,11600.0
2013-07-26 14:50:00,50.66,50.7,50.62,50.69,8300.0,43.9774,44.0122,43.9427,44.0035,8300.0
2013-07-26 14:55:00,50.67,50.67,50.6,50.63,9100.0,43.9861,43.9861,43.9253,43.9514,9100.0
2013-07-26 15:00:00,50.64,50.7,50.61,50.63,44700.0,43.9601,44.0122,43.934,43.9514,44700.0
2013-07-26 15:05:00,50.63,50.67,50.63,50.66,16500.0,43.9514,43.9861,43.9514,43.9774,16500.0
2013-07-26 15:10:00,50.66,50.66,50.62,50.63,20800.0,43.9774,43.9774,43.9427,43.9514,20800.0
2013-07-26 15:15:00,50.63,50.65,50.61,50.64,12300.0,43.9514,43.9688,43.934,43.9601,12300.0
2013-07-26 15:20:00,50.65,50.68,50.64,50.68,22100.0,43.9688,43.9948,43.9601,43.9948,22100.0
2013-07-26 15:25:00,50.68,50.68,50.63,50.63,19500.0,43.9948,43.9948,43.9514,43.9514,19500.0
2013-07-26 15:30:00,50.63,50.66,50.57,50.6,51900.0,43.9514,43.9774,43.8993,43.9253,51900.0
2013-07-26 15:35:00,50.59,50.65,50.59,50.64,16600.0,43.9167,43.9688,43.9167,43.9601,16600.0
2013-07-26 15:40:00,50.64,50.68,50.62,50.63,17400.0,43.9601,43.9948,43.9427,43.9514,17400.0
2013-07-26 15:45:00,50.63,50.66,50.61,50.65,30900.0,43.9514,43.9774,43.934,43.9688,30900.0
2013-07-26 15:50:00,50.64,50.65,50.57,50.59,48300.0,43.9601,43.9688,43.8993,43.9167,48300.0
2013-07-26 15:55:00,50.59,50.62,50.54,50.61,85400.0,43.9167,43.9427,43.8733,43.934,85400.0
2013-07-29 09:30:00,50.61,50.84,50.61,50.76,11700.0,43.934,44.1337,43.934,44.0642,11700.0
2013-07-29 09:35:00,50.82,50.83,50.77,50.8,2200.0,44.1163,44.125,44.0729,44.099,2200.0
2013-07-29 09:40:00,50.78,50.95,50.72,50.92,10900.0,44.0816,44.2292,44.0295,44.2031,10900.0
2013-07-29 09:45:00,50.95,50.95,50.79,50.79,11400.0,44.2292,44.2292,44.0903,44.0903,11400.0
2013-07-29 09:50:00,50.76,50.89,50.73,50.89,14400.0,44.0642,44.1771,44.0382,44.1771,14400.0
2013-07-29 09:55:00,50.92,50.99,50.88,50.98,10900.0,44.2031,44.2639,44.1684,44.2552,10900.0
2013-07-29 10:00:00,50.96,50.99,50.9,50.92,7700.0,44.2379,44.2639,44.1858,44.2031,7700.0
2013-07-29 10:05:00,50.93,50.94,50.91,50.91,1700.0,44.2118,44.2205,44.1945,44.1945,1700.0
2013-07-29 10:10:00,50.91,50.95,50.85,50.86,8600.0,44.1945,44.2292,44.1424,44.1511,8600.0
2013-07-29 10:15:00,50.86,50.93,50.84,50.92,5700.0,44.1511,44.2118,44.1337,44.2031,5700.0
2013-07-29 10:20:00,50.93,50.94,50.91,50.91,7200.0,44.2118,44.2205,44.1945,44.1945,7200.0
2013-07-29 10:25:00,50.88,50.94,50.85,50.86,6000.0,44.1684,44.2205,44.1424,44.1511,6000.0
2013-07-29 10:30:00,50.82,50.85,50.81,50.81,2100.0,44.1163,44.1424,44.1076,44.1076,2100.0
2013-07-29 10:35:00,50.81,50.88,50.81,50.85,10200.0,44.1076,44.1684,44.1076,44.1424,10200.0
2013-07-29 10:40:00,50.85,50.85,50.78,50.79,2500.0,44.1424,44.1424,44.0816,44.0903,2500.0
2013-07-29 10:45:00,50.79,50.87,50.79,50.87,5700.0,44.0903,44.1597,44.0903,44.1597,5700.0
2013-07-29 10:50:00,50.82,50.84,50.78,50.79,7100.0,44.1163,44.1337,44.0816,44.0903,7100.0
2013-07-29 10:55:00,50.77,50.77,50.75,50.75,2100.0,44.0729,44.0729,44.0556,44.0556,2100.0
2013-07-29 11:00:00,50.76,50.77,50.69,50.73,3700.0,44.0642,44.0729,44.0035,44.0382,3700.0
2013-07-29 11:05:00,50.72,50.73,50.57,50.62,6400.0,44.0295,44.0382,43.8993,43.9427,6400.0
2013-07-29 11:10:00,50.6,50.64,50.59,50.62,12200.0,43.9253,43.9601,43.9167,43.9427,12200.0
2013-07-29 11:15:00,50.6,50.6,50.56,50.58,2200.0,43.9253,43.9253,43.8906,43.908,2200.0
2013-07-29 11:20:00,50.58,50.62,50.56,50.56,2800.0,43.908,43.9427,43.8906,43.8906,2800.0
2013-07-29 11:25:00,50.55,50.56,50.53,50.53,1000.0,43.8819,43.8906,43.8646,43.8646,1000.0
2013-07-29 11:30:00,50.52,50.53,50.51,50.52,7800.0,43.8559,43.8646,43.8472,43.8559,7800.0
2013-07-29 11:35:00,50.52,50.53,50.5,50.53,4500.0,43.8559,43.8646,43.8385,43.8646,4500.0
2013-07-29 11:40:00,50.53,50.58,50.53,50.55,7700.0,43.8646,43.908,43.8646,43.8819,7700.0
2013-07-29 11:45:00,50.58,50.58,50.53,50.55,5400.0,43.908,43.908,43.8646,43.8819,5400.0
2013-07-29 11:50:00,50.56,50.57,50.52,50.52,800.0,43.8906,43.8993,43.8559,43.8559,800.0
2013-07-29 11:55:00,50.52,50.57,50.51,50.57,4500.0,43.8559,43.8993,43.8472,43.8993,4500.0
2013-07-29 12:00:00,50.58,50.62,50.58,50.61,6800.0,43.908,43.9427,43.908,43.934,6800.0
2013-07-29 12:05:00,50.6,50.61,50.59,50.61,4400.0,43.9253,43.934,43.9167,43.934,4400.0
2013-07-29 12:10:00,50.61,50.61,50.59,50.6,7000.0,43.934,43.934,43.9167,43.9253,7000.0
2013-07-29 12:15:00,50.61,50.65,50.61,50.63,6900.0,43.934,43.9688,43.934,43.9514,6900.0
2013-07-29 12:20:00,50.62,50.62,50.61,50.61,1300.0,43.9427,43.9427,43.934,43.934,1300.0
2013-07-29 12:25:00,50.61,50.72,50.61,50.69,8700.0,43.934,44.0295,43.934,44.0035,8700.0
2013-07-29 12:30:00,50.68,50.76,50.68,50.74,19000.0,43.9948,44.0642,43.9948,44.0469,19000.0
2013-07-29 12:35:00,50.74,50.76,50.73,50.76,2500.0,44.0469,44.0642,44.0382,44.0642,2500.0
2013-07-29 12:40:00,50.76,50.84,50.74,50.84,12300.0,44.0642,44.1337,44.0469,44.1337,12300.0
2013-07-29 12:45:00,50.85,50.94,50.85,50.89,10700.0,44.1424,44.2205,44.1424,44.1771,10700.0
2013-07-29 12:50:00,50.89,50.89,50.82,50.82,3600.0,44.1771,44.1771,44.1163,44.1163,3600.0
2013-07-29 12:55:00,50.81,50.89,50.8,50.89,18000.0,44.1076,44.1771,44.099,44.1771,18000.0
2013-07-29 13:00:00,50.88,50.89,50.84,50.87,6500.0,44.1684,44.1771,44.1337,44.1597,6500.0
2013-07-29 13:05:00,50.86,50.92,50.86,50.88,37400.0,44.1511,44.2031,44.1511,44.1684,37400.0
2013-07-29 13:10:00,50.89,50.96,50.87,50.96,14800.0,44.1771,44.2379,44.1597,44.2379,14800.0
2013-07-29 13:15:00,50.95,50.96,50.92,50.93,8400.0,44.2292,44.2379,44.2031,44.2118,8400.0
2013-07-29 13:20:00,50.93,50.94,50.92,50.93,4000.0,44.2118,44.2205,44.2031,44.2118,4000.0
2013-07-29 13:25:00,50.94,50.95,50.91,50.94,7200.0,44.2205,44.2292,44.1945,44.2205,7200.0
2013-07-29 13:30:00,50.94,50.96,50.92,50.96,6000.0,44.2205,44.2379,44.2031,44.2379,6000.0
2013-07-29 13:35:00,50.96,50.99,50.94,50.96,14100.0,44.2379,44.2639,44.2205,44.2379,14100.0
2013-07-29 13:40:00,50.97,51.0,50.96,50.98,25000.0,44.2465,44.2726,44.2379,44.2552,25000.0
2013-07-29 13:45:00,50.96,50.99,50.96,50.98,5500.0,44.2379,44.2639,44.2379,44.2552,5500.0
2013-07-29 13:50:00,50.98,51.03,50.98,51.03,25200.0,44.2552,44.2986,44.2552,44.2986,25200.0
2013-07-29 13:55:00,51.03,51.04,50.95,51.03,16100.0,44.2986,44.3073,44.2292,44.2986,16100.0
2013-07-29 14:00:00,51.04,51.1,51.04,51.09,13800.0,44.3073,44.3594,44.3073,44.3507,13800.0
2013-07-29 14:05:00,51.09,51.18,51.09,51.17,29600.0,44.3507,44.4288,44.3507,44.4202,29600.0
2013-07-29 14:10:00,51.18,51.21,51.17,51.19,7700.0,44.4288,44.4549,44.4202,44.4375,7700.0
2013-07-29 14:15:00,51.19,51.3,51.19,51.25,43400.0,44.4375,44.533,44.4375,44.4896,43400.0
2013-07-29 14:20:00,51.24,51.25,51.08,51.12,13700.0,44.4809,44.4896,44.342,44.3768,13700.0
2013-07-29 14:25:00,51.11,51.12,51.04,51.11,30300.0,44.3681,44.3768,44.3073,44.3681,30300.0
2013-07-29 14:30:00,51.11,51.23,51.11,51.23,7600.0,44.3681,44.4722,44.3681,44.4722,7600.0
2013-07-29 14:35:00,51.22,51.22,51.16,51.16,5100.0,44.4636,44.4636,44.4115,44.4115,5100.0
2013-07-29 14:40:00,51.16,51.17,51.12,51.12,4600.0,44.4115,44.4202,44.3768,44.3768,4600.0
2013-07-29 14:45:00,51.12,51.13,51.11,51.12,4300.0,44.3768,44.3854,44.3681,44.3768,4300.0
2013-07-29 14:50:00,51.11,51.15,51.1,51.11,6100.0,44.3681,44.4028,44.3594,44.3681,6100.0
2013-07-29 14:55:00,51.11,51.12,51.04,51.11,8300.0,44.3681,44.3768,44.3073,44.3681,8300.0
2013-07-29 15:00:00,51.11,51.12,51.08,51.08,6300.0,44.3681,44.3768,44.342,44.342,6300.0
2013-07-29 15:05:00,51.09,51.15,51.09,51.12,14100.0,44.3507,44.4028,44.3507,44.3768,14100.0
2013-07-29 15:10:00,51.12,51.19,51.12,51.16,26400.0,44.3768,44.4375,44.3768,44.4115,26400.0
2013-07-29 15:15:00,51.18,51.2,51.16,51.19,20400.0,44.4288,44.4462,44.4115,44.4375,20400.0
2013-07-29 15:20:00,51.18,51.22,51.18,51.22,16400.0,44.4288,44.4636,44.4288,44.4636,16400.0
2013-07-29 15:25:00,51.22,51.22,51.16,51.18,20700.0,44.4636,44.4636,44.4115,44.4288,20700.0
2013-07-29 15:30:00,51.17,51.17,51.12,51.12,80600.0,44.4202,44.4202,44.3768,44.3768,80600.0
2013-07-29 15:35:00,51.11,51.14,51.09,51.12,24600.0,44.3681,44.3941,44.3507,44.3768,24600.0
2013-07-29 15:40:00,51.12,51.13,51.08,51.08,20900.0,44.3768,44.3854,44.342,44.342,20900.0
2013-07-29 15:45:00,51.09,51.16,51.09,51.14,38100.0,44.3507,44.4115,44.3507,44.3941,38100.0
2013-07-29 15:50:00,51.15,51.15,51.12,51.13,32200.0,44.4028,44.4028,44.3768,44.3854,32200.0
2013-07-29 15:55:00,51.12,51.13,51.06,51.11,84100.0,44.3768,44.3854,44.3247,44.3681,84100.0
2013-07-30 09:30:00,51.33,51.57,51.33,51.44,15500.0,44.5591,44.7674,44.5591,44.6545,15500.0
2013-07-30 09:35:00,51.47,51.51,51.4,51.47,2800.0,44.6806,44.7153,44.6198,44.6806,2800.0
2013-07-30 09:40:00,51.5,51.58,51.5,51.56,8800.0,44.7066,44.7761,44.7066,44.7587,8800.0
2013-07-30 09:45:00,51.58,51.62,51.53,51.57,8800.0,44.7761,44.8108,44.7327,44.7674,8800.0
2013-07-30 09:50:00,51.59,51.7,51.55,51.67,7800.0,44.7848,44.8802,44.75,44.8542,7800.0
2013-07-30 09:55:00,51.65,51.65,51.54,51.54,4600.0,44.8368,44.8368,44.7414,44.7414,4600.0
2013-07-30 10:00:00,51.49,51.61,51.49,51.57,8400.0,44.6979,44.8021,44.6979,44.7674,8400.0
2013-07-30 10:05:00,51.56,51.57,51.52,51.55,7900.0,44.7587,44.7674,44.724,44.75,7900.0
2013-07-30 10:10:00,51.53,51.63,51.53,51.63,12600.0,44.7327,44.8195,44.7327,44.8195,12600.0
2013-07-30 10:15:00,51.63,51.76,51.62,51.69,27600.0,44.8195,44.9323,44.8108,44.8716,27600.0
2013-07-30 10:20:00,51.67,51.76,51.62,51.76,28700.0,44.8542,44.9323,44.8108,44.9323,28700.0
2013-07-30 10:25:00,51.76,51.95,51.75,51.95,61600.0,44.9323,45.0973,44.9237,45.0973,61600.0
2013-07-30 10:30:00,51.95,51.96,51.91,51.95,18500.0,45.0973,45.106,45.0625,45.0973,18500.0
2013-07-30 10:35:00,51.95,51.98,51.91,51.93,24200.0,45.0973,45.1233,45.0625,45.0799,24200.0
2013-07-30 10:40:00,51.94,51.96,51.85,51.89,39800.0,45.0886,45.106,45.0105,45.0452,39800.0
2013-07-30 10:45:00,51.89,51.92,51.83,51.91,21400.0,45.0452,45.0712,44.9931,45.0625,21400.0
2013-07-30 10:50:00,51.9,51.9,51.83,51.85,12000.0,45.0539,45.0539,44.9931,45.0105,12000.0
2013-07-30 10:55:00,51.82,51.83,51.68,51.69,11100.0,44.9844,44.9931,44.8629,44.8716,11100.0
2013-07-30 11:00:00,51.7,51.77,51.6,51.75,29400.0,44.8802,44.941,44.7934,44.9237,29400.0
2013-07-30 11:05:00,51.76,51.78,51.65,51.69,10100.0,44.9323,44.9497,44.8368,44.8716,10100.0
2013-07-30 11:10:00,51.69,51.77,51.69,51.77,10600.0,44.8716,44.941,44.8716,44.941,10600.0
2013-07-30 11:15:00,51.78,51.83,51.76,51.8,17600.0,44.9497,44.9931,44.9323,44.9671,17600.0
2013-07-30 11:20:00,51.8,51.81,51.7,51.74,7900.0,44.9671,44.9757,44.8802,44.915,7900.0
2013-07-30 11:25:00,51.74,51.75,51.65,51.66,8800.0,44.915,44.9237,44.8368,44.8455,8800.0
2013-07-30 11:30:00,51.63,51.63,51.54,51.55,5600.0,44.8195,44.8195,44.7414,44.75,5600.0
2013-07-30 11:35:00,51.53,51.55,51.46,51.49,7600.0,44.7327,44.75,44.6719,44.6979,7600.0
2013-07-30 11:40:00,51.49,51.62,51.49,51.6,9200.0,44.6979,44.8108,44.6979,44.7934,9200.0
2013-07-30 11:45:00,51.61,51.62,51.55,51.62,4100.0,44.8021,44.8108,44.75,44.8108,4100.0
2013-07-30 11:50:00,51.63,51.63,51.52,51.56,16400.0,44.8195,44.8195,44.724,44.7587,16400.0
2013-07-30 11:55:00,51.57,51.63,51.57,51.57,8900.0,44.7674,44.8195,44.7674,44.7674,8900.0
2013-07-30 12:00:00,51.58,51.58,51.45,51.45,3500.0,44.7761,44.7761,44.6632,44.6632,3500.0
2013-07-30 12:05:00,51.42,51.6,51.42,51.6,16600.0,44.6372,44.7934,44.6372,44.7934,16600.0
2013-07-30 12:10:00,51.59,51.62,51.56,51.58,10600.0,44.7848,44.8108,44.7587,44.7761,10600.0
2013-07-30 12:15:00,51.56,51.57,51.48,51.53,26900.0,44.7587,44.7674,44.6893,44.7327,26900.0
2013-07-30 12:20:00,51.53,51.56,51.52,51.56,6700.0,44.7327,44.7587,44.724,44.7587,6700.0
2013-07-30 12:25:00,51.56,51.6,51.55,51.55,9400.0,44.7587,44.7934,44.75,44.75,9400.0
2013-07-30 12:30:00,51.53,51.53,51.52,51.52,3300.0,44.7327,44.7327,44.724,44.724,3300.0
2013-07-30 12:35:00,51.53,51.56,51.53,51.55,18600.0,44.7327,44.7587,44.7327,44.75,18600.0
2013-07-30 12:40:00,51.54,51.58,51.47,51.57,12700.0,44.7414,44.7761,44.6806,44.7674,12700.0
2013-07-30 12:45:00,51.57,51.57,51.54,51.54,9600.0,44.7674,44.7674,44.7414,44.7414,9600.0
2013-07-30 12:50:00,51.53,51.62,51.43,51.61,17700.0,44.7327,44.8108,44.6459,44.8021,17700.0
2013-07-30 12:55:00,51.62,51.65,51.59,51.65,10700.0,44.8108,44.8368,44.7848,44.8368,10700.0
2013-07-30 13:00:00,51.65,51.67,51.65,51.67,3200.0,44.8368,44.8542,44.8368,44.8542,3200.0
2013-07-30 13:05:00,51.66,51.67,51.61,51.66,12500.0,44.8455,44.8542,44.8021,44.8455,12500.0
2013-07-30 13:10:00,51.67,51.69,51.66,51.68,4600.0,44.8542,44.8716,44.8455,44.8629,4600.0
2013-07-30 13:15:00,51.67,51.68,51.62,51.62,5700.0,44.8542,44.8629,44.8108,44.8108,5700.0
2013-07-30 13:20:00,51.62,51.65,51.59,51.59,17400.0,44.8108,44.8368,44.7848,44.7848,17400.0
2013-07-30 13:25:00,51.59,51.6,51.46,51.48,19600.0,44.7848,44.7934,44.6719,44.6893,19600.0
2013-07-30 13:30:00,51.48,51.48,51.37,51.37,12000.0,44.6893,44.6893,44.5938,44.5938,12000.0
2013-07-30 13:35:00,51.37,51.46,51.37,51.45,14900.0,44.5938,44.6719,44.5938,44.6632,14900.0
2013-07-30 13:40:00,51.45,51.5,51.45,51.46,11200.0,44.6632,44.7066,44.6632,44.6719,11200.0
2013-07-30 13:45:00,51.44,51.44,51.34,51.4,7900.0,44.6545,44.6545,44.5677,44.6198,7900.0
2013-07-30 13:50:00,51.41,51.5,51.41,51.5,9600.0,44.6285,44.7066,44.6285,44.7066,9600.0
2013-07-30 13:55:00,51.5,51.64,51.5,51.64,16800.0,44.7066,44.8282,44.7066,44.8282,16800.0
2013-07-30 14:00:00,51.62,51.76,51.6,51.76,50900.0,44.8108,44.9323,44.7934,44.9323,50900.0
2013-07-30 14:05:00,51.76,51.76,51.57,51.6,10500.0,44.9323,44.9323,44.7674,44.7934,10500.0
2013-07-30 14:10:00,51.61,51.62,51.56,51.6,12100.0,44.8021,44.8108,44.7587,44.7934,12100.0
2013-07-30 14:15:00,51.59,51.63,51.59,51.63,8300.0,44.7848,44.8195,44.7848,44.8195,8300.0
2013-07-30 14:20:00,51.63,51.66,51.6,51.63,8800.0,44.8195,44.8455,44.7934,44.8195,8800.0
2013-07-30 14:25:00,51.61,51.61,51.58,51.58,8100.0,44.8021,44.8021,44.7761,44.7761,8100.0
2013-07-30 14:30:00,51.58,51.61,51.57,51.59,12400.0,44.7761,44.8021,44.7674,44.7848,12400.0
2013-07-30 14:35:00,51.59,51.65,51.59,51.63,12500.0,44.7848,44.8368,44.7848,44.8195,12500.0
2013-07-30 14:40:00,51.61,51.61,51.6,51.61,3000.0,44.8021,44.8021,44.7934,44.8021,3000.0
2013-07-30 14:45:00,51.61,51.61,51.6,51.6,2200.0,44.8021,44.8021,44.7934,44.7934,2200.0
2013-07-30 14:50:00,51.6,51.64,51.59,51.59,18500.0,44.7934,44.8282,44.7848,44.7848,18500.0
2013-07-30 14:55:00,51.6,51.62,51.59,51.6,8100.0,44.7934,44.8108,44.7848,44.7934,8100.0
2013-07-30 15:00:00,51.6,51.64,51.59,51.64,13700.0,44.7934,44.8282,44.7848,44.8282,13700.0
2013-07-30 15:05:00,51.63,51.68,51.63,51.65,22700.0,44.8195,44.8629,44.8195,44.8368,22700.0
2013-07-30 15:10:00,51.66,51.71,51.59,51.61,86700.0,44.8455,44.8889,44.7848,44.8021,86700.0
2013-07-30 15:15:00,51.61,51.62,51.6,51.61,16400.0,44.8021,44.8108,44.7934,44.8021,16400.0
2013-07-30 15:20:00,51.6,51.64,51.6,51.63,12700.0,44.7934,44.8282,44.7934,44.8195,12700.0
2013-07-30 15:25:00,51.63,51.65,51.62,51.65,23700.0,44.8195,44.8368,44.8108,44.8368,23700.0
2013-07-30 15:30:00,51.65,51.68,51.64,51.68,21200.0,44.8368,44.8629,44.8282,44.8629,21200.0
2013-07-30 15:35:00,51.68,51.7,51.67,51.68,25700.0,44.8629,44.8802,44.8542,44.8629,25700.0
2013-07-30 15:40:00,51.67,51.69,51.63,51.66,17100.0,44.8542,44.8716,44.8195,44.8455,17100.0
2013-07-30 15:45:00,51.66,51.67,51.58,51.59,19800.0,44.8455,44.8542,44.7761,44.7848,19800.0
2013-07-30 15:50:00,51.58,51.59,51.54,51.54,48300.0,44.7761,44.7848,44.7414,44.7414,48300.0
2013-07-30 15:55:00,51.54,51.57,51.53,51.53,141400.0,44.7414,44.7674,44.7327,44.7327,141400.0
2013-07-31 09:30:00,51.73,52.17,51.63,51.99,42100.0,44.9063,45.2882,44.8195,45.132,42100.0
2013-07-31 09:35:00,52.0,52.06,51.94,51.97,37700.0,45.1407,45.1928,45.0886,45.1146,37700.0
2013-07-31 09:40:00,51.98,52.19,51.96,52.1,8200.0,45.1233,45.3056,45.106,45.2275,8200.0
2013-07-31 09:45:00,52.12,52.16,52.03,52.03,22400.0,45.2448,45.2796,45.1667,45.1667,22400.0
2013-07-31 09:50:00,52.03,52.1,51.98,52.07,25700.0,45.1667,45.2275,45.1233,45.2014,25700.0
2013-07-31 09:55:00,52.08,52.09,52.0,52.05,19200.0,45.2101,45.2188,45.1407,45.1841,19200.0
2013-07-31 10:00:00,52.02,52.03,51.92,51.96,38100.0,45.158,45.1667,45.0712,45.106,38100.0
2013-07-31 10:05:00,51.95,51.97,51.89,51.9,16000.0,45.0973,45.1146,45.0452,45.0539,16000.0
2013-07-31 10:10:00,51.89,51.99,51.86,51.94,11500.0,45.0452,45.132,45.0191,45.0886,11500.0
2013-07-31 10:15:00,51.94,52.0,51.93,51.95,8400.0,45.0886,45.1407,45.0799,45.0973,8400.0
2013-07-31 10:20:00,51.94,52.0,51.93,51.94,40900.0,45.0886,45.1407,45.0799,45.0886,40900.0
2013-07-31 10:25:00,51.94,52.03,51.94,52.03,27900.0,45.0886,45.1667,45.0886,45.1667,27900.0
2013-07-31 10:30:00,52.03,52.13,52.03,52.11,7800.0,45.1667,45.2535,45.1667,45.2362,7800.0
2013-07-31 10:35:00,52.12,52.2,52.11,52.19,17100.0,45.2448,45.3143,45.2362,45.3056,17100.0
2013-07-31 10:40:00,52.2,52.25,52.19,52.22,22600.0,45.3143,45.3577,45.3056,45.3317,22600.0
2013-07-31 10:45:00,52.24,52.37,52.22,52.35,48200.0,45.349,45.4619,45.3317,45.4445,48200.0
2013-07-31 10:50:00,52.35,52.38,52.28,52.29,41200.0,45.4445,45.4705,45.3837,45.3924,41200.0
2013-07-31 10:55:00,52.29,52.35,52.28,52.3,26800.0,45.3924,45.4445,45.3837,45.4011,26800.0
2013-07-31 11:00:00,52.3,52.37,52.3,52.32,21400.0,45.4011,45.4619,45.4011,45.4185,21400.0
2013-07-31 11:05:00,52.3,52.34,52.29,52.32,10300.0,45.4011,45.4358,45.3924,45.4185,10300.0
2013-07-31 11:10:00,52.31,52.31,52.27,52.28,7000.0,45.4098,45.4098,45.3751,45.3837,7000.0
2013-07-31 11:15:00,52.28,52.28,52.23,52.24,6500.0,45.3837,45.3837,45.3403,45.349,6500.0
2013-07-31 11:20:00,52.25,52.27,52.23,52.24,5600.0,45.3577,45.3751,45.3403,45.349,5600.0
2013-07-31 11:25:00,52.24,52.25,52.14,52.14,7800.0,45.349,45.3577,45.2622,45.2622,7800.0
2013-07-31 11:30:00,52.14,52.17,52.08,52.1,12300.0,45.2622,45.2882,45.2101,45.2275,12300.0
2013-07-31 11:35:00,52.1,52.1,52.05,52.05,14600.0,45.2275,45.2275,45.1841,45.1841,14600.0
2013-07-31 11:40:00,52.05,52.05,51.99,51.99,8500.0,45.1841,45.1841,45.132,45.132,8500.0
2013-07-31 11:45:00,52.0,52.01,51.96,52.01,29300.0,45.1407,45.1494,45.106,45.1494,29300.0
2013-07-31 11:50:00,51.99,52.02,51.97,52.02,7100.0,45.132,45.158,45.1146,45.158,7100.0
2013-07-31 11:55:00,52.02,52.04,52.0,52.04,12200.0,45.158,45.1754,45.1407,45.1754,12200.0
2013-07-31 12:00:00,52.02,52.03,52.01,52.03,3500.0,45.158,45.1667,45.1494,45.1667,3500.0
2013-07-31 12:05:00,52.03,52.15,52.03,52.15,10400.0,45.1667,45.2709,45.1667,45.2709,10400.0
2013-07-31 12:10:00,52.14,52.16,52.12,52.12,10600.0,45.2622,45.2796,45.2448,45.2448,10600.0
2013-07-31 12:15:00,52.12,52.15,52.09,52.12,19500.0,45.2448,45.2709,45.2188,45.2448,19500.0
2013-07-31 12:20:00,52.11,52.14,52.11,52.12,11700.0,45.2362,45.2622,45.2362,45.2448,11700.0
2013-07-31 12:25:00,52.12,52.12,52.08,52.09,3600.0,45.2448,45.2448,45.2101,45.2188,3600.0
2013-07-31 12:30:00,52.08,52.09,52.07,52.08,2200.0,45.2101,45.2188,45.2014,45.2101,2200.0
2013-07-31 12:35:00,52.07,52.1,52.05,52.09,8100.0,45.2014,45.2275,45.1841,45.2188,8100.0
2013-07-31 12:40:00,52.08,52.08,52.0,52.06,12600.0,45.2101,45.2101,45.1407,45.1928,12600.0
2013-07-31 12:45:00,52.05,52.11,52.04,52.11,8300.0,45.1841,45.2362,45.1754,45.2362,8300.0
2013-07-31 12:50:00,52.11,52.11,52.09,52.11,8300.0,45.2362,45.2362,45.2188,45.2362,8300.0
2013-07-31 12:55:00,52.1,52.1,52.1,52.1,300.0,45.2275,45.2275,45.2275,45.2275,300.0
2013-07-31 13:00:00,52.1,52.1,52.05,52.07,14800.0,45.2275,45.2275,45.1841,45.2014,14800.0
2013-07-31 13:05:00,52.07,52.07,52.04,52.07,5300.0,45.2014,45.2014,45.1754,45.2014,5300.0
2013-07-31 13:10:00,52.07,52.11,52.06,52.11,17400.0,45.2014,45.2362,45.1928,45.2362,17400.0
2013-07-31 13:15:00,52.11,52.11,52.08,52.1,2100.0,45.2362,45.2362,45.2101,45.2275,2100.0
2013-07-31 13:20:00,52.09,52.09,52.06,52.07,3000.0,45.2188,45.2188,45.1928,45.2014,3000.0
2013-07-31 13:25:00,52.06,52.09,52.05,52.07,11600.0,45.1928,45.2188,45.1841,45.2014,11600.0
2013-07-31 13:30:00,52.07,52.11,52.07,52.1,6900.0,45.2014,45.2362,45.2014,45.2275,6900.0
2013-07-31 13:35:00,52.1,52.12,52.05,52.06,13100.0,45.2275,45.2448,45.1841,45.1928,13100.0
2013-07-31 13:40:00,52.05,52.09,52.03,52.08,6000.0,45.1841,45.2188,45.1667,45.2101,6000.0
2013-07-31 13:45:00,52.08,52.09,52.07,52.09,2600.0,45.2101,45.2188,45.2014,45.2188,2600.0
2013-07-31 13:50:00,52.08,52.12,52.08,52.11,9000.0,45.2101,45.2448,45.2101,45.2362,9000.0
2013-07-31 13:55:00,52.12,52.17,52.1,52.17,13300.0,45.2448,45.2882,45.2275,45.2882,13300.0
2013-07-31 14:00:00,52.17,52.35,52.12,52.33,22900.0,45.2882,45.4445,45.2448,45.4271,22900.0
2013-07-31 14:05:00,52.35,52.35,52.19,52.28,11700.0,45.4445,45.4445,45.3056,45.3837,11700.0
2013-07-31 14:10:00,52.28,52.28,52.19,52.23,8700.0,45.3837,45.3837,45.3056,45.3403,8700.0
2013-07-31 14:15:00,52.22,52.33,52.15,52.33,24400.0,45.3317,45.4271,45.2709,45.4271,24400.0
2013-07-31 14:20:00,52.33,52.5,52.3,52.42,66100.0,45.4271,45.5747,45.4011,45.5053,66100.0
2013-07-31 14:25:00,52.4,52.46,52.3,52.32,39800.0,45.4879,45.54,45.4011,45.4185,39800.0
2013-07-31 14:30:00,52.32,52.42,52.32,52.39,17300.0,45.4185,45.5053,45.4185,45.4792,17300.0
2013-07-31 14:35:00,52.38,52.46,52.36,52.38,13500.0,45.4705,45.54,45.4532,45.4705,13500.0
2013-07-31 14:40:00,52.37,52.45,52.36,52.45,13100.0,45.4619,45.5313,45.4532,45.5313,13100.0
2013-07-31 14:45:00,52.44,52.46,52.35,52.36,28200.0,45.5226,45.54,45.4445,45.4532,28200.0
2013-07-31 14:50:00,52.35,52.4,52.34,52.38,21000.0,45.4445,45.4879,45.4358,45.4705,21000.0
2013-07-31 14:55:00,52.38,52.51,52.38,52.5,21400.0,45.4705,45.5834,45.4705,45.5747,21400.0
2013-07-31 15:00:00,52.51,52.52,52.47,52.51,23500.0,45.5834,45.5921,45.5487,45.5834,23500.0
2013-07-31 15:05:00,52.51,52.51,52.38,52.4,48500.0,45.5834,45.5834,45.4705,45.4879,48500.0
2013-07-31 15:10:00,52.4,52.4,52.3,52.31,37200.0,45.4879,45.4879,45.4011,45.4098,37200.0
2013-07-31 15:15:00,52.31,52.31,52.26,52.26,35200.0,45.4098,45.4098,45.3664,45.3664,35200.0
2013-07-31 15:20:00,52.26,52.27,52.22,52.22,37400.0,45.3664,45.3751,45.3317,45.3317,37400.0
2013-07-31 15:25:00,52.23,52.24,52.2,52.2,64900.0,45.3403,45.349,45.3143,45.3143,64900.0
2013-07-31 15:30:00,52.19,52.23,52.18,52.21,77000.0,45.3056,45.3403,45.2969,45.323,77000.0
2013-07-31 15:35:00,52.2,52.2,52.13,52.14,30000.0,45.3143,45.3143,45.2535,45.2622,30000.0
2013-07-31 15:40:00,52.13,52.13,52.06,52.06,34000.0,45.2535,45.2535,45.1928,45.1928,34000.0
2013-07-31 15:45:00,52.06,52.06,51.99,52.06,57800.0,45.1928,45.1928,45.132,45.1928,57800.0
2013-07-31 15:50:00,52.06,52.11,51.98,51.98,75400.0,45.1928,45.2362,45.1233,45.1233,75400.0
2013-07-31 15:55:00,51.99,52.14,51.98,52.09,168600.0,45.132,45.2622,45.1233,45.2188,168600.0
2013-08-01 09:30:00,52.5,52.85,52.5,52.79,61300.0,45.5747,45.8786,45.5747,45.8265,61300.0
2013-08-01 09:35:00,52.79,52.84,52.79,52.81,31800.0,45.8265,45.8699,45.8265,45.8438,31800.0
2013-08-01 09:40:00,52.82,53.17,52.81,52.94,60700.0,45.8525,46.1563,45.8438,45.9567,60700.0
2013-08-01 09:45:00,52.95,53.0,52.94,52.99,11800.0,45.9654,46.0088,45.9567,46.0001,11800.0
2013-08-01 09:50:00,52.99,53.06,52.92,53.06,22100.0,46.0001,46.0608,45.9393,46.0608,22100.0
2013-08-01 09:55:00,53.05,53.05,52.9,52.9,17000.0,46.0522,46.0522,45.922,45.922,17000.0
2013-08-01 10:00:00,52.87,53.04,52.84,52.9,32500.0,45.8959,46.0435,45.8699,45.922,32500.0
2013-08-01 10:05:00,52.91,53.02,52.9,52.97,15600.0,45.9306,46.0261,45.922,45.9827,15600.0
2013-08-01 10:10:00,52.97,53.0,52.93,52.94,15900.0,45.9827,46.0088,45.948,45.9567,15900.0
2013-08-01 10:15:00,52.93,52.93,52.88,52.9,8900.0,45.948,45.948,45.9046,45.922,8900.0
2013-08-01 10:20:00,52.91,52.92,52.88,52.91,7900.0,45.9306,45.9393,45.9046,45.9306,7900.0
2013-08-01 10:25:00,52.91,52.95,52.9,52.94,9000.0,45.9306,45.9654,45.922,45.9567,9000.0
2013-08-01 10:30:00,52.94,52.96,52.9,52.95,20200.0,45.9567,45.974,45.922,45.9654,20200.0
2013-08-01 10:35:00,52.97,53.05,52.95,53.01,51700.0,45.9827,46.0522,45.9654,46.0174,51700.0
2013-08-01 10:40:00,53.02,53.08,52.97,53.0,29800.0,46.0261,46.0782,45.9827,46.0088,29800.0
2013-08-01 10:45:00,53.0,53.0,52.95,52.95,10000.0,46.0088,46.0088,45.9654,45.9654,10000.0
2013-08-01 10:50:00,52.94,53.03,52.92,53.02,8300.0,45.9567,46.0348,45.9393,46.0261,8300.0
2013-08-01 10:55:00,53.02,53.05,53.0,53.04,4400.0,46.0261,46.0522,46.0088,46.0435,4400.0
2013-08-01 11:00:00,53.03,53.09,53.01,53.09,13800.0,46.0348,46.0869,46.0174,46.0869,13800.0
2013-08-01 11:05:00,53.1,53.11,52.96,53.07,45500.0,46.0956,46.1043,45.974,46.0695,45500.0
2013-08-01 11:10:00,53.07,53.07,53.01,53.02,6100.0,46.0695,46.0695,46.0174,46.0261,6100.0
2013-08-01 11:15:00,53.03,53.13,53.03,53.09,10600.0,46.0348,46.1216,46.0348,46.0869,10600.0
2013-08-01 11:20:00,53.09,53.13,53.03,53.13,8000.0,46.0869,46.1216,46.0348,46.1216,8000.0
2013-08-01 11:25:00,53.12,53.13,53.1,53.1,4300.0,46.1129,46.1216,46.0956,46.0956,4300.0
2013-08-01 11:30:00,53.11,53.15,53.08,53.13,5300.0,46.1043,46.139,46.0782,46.1216,5300.0
2013-08-01 11:35:00,53.13,53.17,53.08,53.12,16600.0,46.1216,46.1563,46.0782,46.1129,16600.0
2013-08-01 11:40:00,53.12,53.14,53.04,53.04,8800.0,46.1129,46.1303,46.0435,46.0435,8800.0
2013-08-01 11:45:00,53.05,53.14,53.05,53.13,5700.0,46.0522,46.1303,46.0522,46.1216,5700.0
2013-08-01 11:50:00,53.14,53.14,53.1,53.12,9200.0,46.1303,46.1303,46.0956,46.1129,9200.0
2013-08-01 11:55:00,53.15,53.16,53.1,53.16,23400.0,46.139,46.1477,46.0956,46.1477,23400.0
2013-08-01 12:00:00,53.15,53.16,53.11,53.14,9300.0,46.139,46.1477,46.1043,46.1303,9300.0
2013-08-01 12:05:00,53.14,53.14,53.09,53.11,19600.0,46.1303,46.1303,46.0869,46.1043,19600.0
2013-08-01 12:10:00,53.11,53.19,53.11,53.18,26600.0,46.1043,46.1737,46.1043,46.165,26600.0
2013-08-01 12:15:00,53.18,53.23,53.18,53.23,6400.0,46.165,46.2084,46.165,46.2084,6400.0
2013-08-01 12:20:00,53.22,53.3,53.22,53.27,19300.0,46.1997,46.2692,46.1997,46.2431,19300.0
2013-08-01 12:25:00,53.28,53.3,53.15,53.15,24900.0,46.2518,46.2692,46.139,46.139,24900.0
2013-08-01 12:30:00,53.17,53.28,53.15,53.27,20000.0,46.1563,46.2518,46.139,46.2431,20000.0
2013-08-01 12:35:00,53.27,53.29,53.26,53.29,6400.0,46.2431,46.2605,46.2345,46.2605,6400.0
2013-08-01 12:40:00,53.3,53.3,53.27,53.27,3900.0,46.2692,46.2692,46.2431,46.2431,3900.0
2013-08-01 12:45:00,53.28,53.3,53.26,53.29,10000.0,46.2518,46.2692,46.2345,46.2605,10000.0
2013-08-01 12:50:00,53.29,53.32,53.28,53.3,10400.0,46.2605,46.2866,46.2518,46.2692,10400.0
2013-08-01 12:55:00,53.32,53.32,53.29,53.3,5700.0,46.2866,46.2866,46.2605,46.2692,5700.0
2013-08-01 13:00:00,53.29,53.32,53.28,53.28,14300.0,46.2605,46.2866,46.2518,46.2518,14300.0
2013-08-01 13:05:00,53.27,53.31,53.24,53.3,8000.0,46.2431,46.2779,46.2171,46.2692,8000.0
2013-08-01 13:10:00,53.3,53.34,53.28,53.34,19600.0,46.2692,46.3039,46.2518,46.3039,19600.0
2013-08-01 13:15:00,53.34,53.36,53.34,53.36,6200.0,46.3039,46.3213,46.3039,46.3213,6200.0
2013-08-01 13:20:00,53.36,53.37,53.35,53.35,7500.0,46.3213,46.33,46.3126,46.3126,7500.0
2013-08-01 13:25:00,53.35,53.35,53.32,53.34,8200.0,46.3126,46.3126,46.2866,46.3039,8200.0
2013-08-01 13:30:00,53.34,53.39,53.3,53.36,27100.0,46.3039,46.3473,46.2692,46.3213,27100.0
2013-08-01 13:35:00,53.36,53.36,53.33,53.33,8800.0,46.3213,46.3213,46.2952,46.2952,8800.0
2013-08-01 13:40:00,53.33,53.36,53.31,53.36,10100.0,46.2952,46.3213,46.2779,46.3213,10100.0
2013-08-01 13:45:00,53.36,53.4,53.36,53.39,7200.0,46.3213,46.356,46.3213,46.3473,7200.0
2013-08-01 13:50:00,53.4,53.4,53.39,53.39,7200.0,46.356,46.356,46.3473,46.3473,7200.0
2013-08-01 13:55:00,53.39,53.45,53.39,53.42,19300.0,46.3473,46.3994,46.3473,46.3734,19300.0
2013-08-01 14:00:00,53.42,53.43,53.34,53.35,24400.0,46.3734,46.382,46.3039,46.3126,24400.0
2013-08-01 14:05:00,53.35,53.35,53.27,53.29,16700.0,46.3126,46.3126,46.2431,46.2605,16700.0
2013-08-01 14:10:00,53.3,53.32,53.27,53.29,26800.0,46.2692,46.2866,46.2431,46.2605,26800.0
2013-08-01 14:15:00,53.31,53.31,53.27,53.27,17500.0,46.2779,46.2779,46.2431,46.2431,17500.0
2013-08-01 14:20:00,53.28,53.32,53.28,53.31,25100.0,46.2518,46.2866,46.2518,46.2779,25100.0
2013-08-01 14:25:00,53.3,53.31,53.23,53.23,10900.0,46.2692,46.2779,46.2084,46.2084,10900.0
2013-08-01 14:30:00,53.24,53.28,53.23,53.28,9000.0,46.2171,46.2518,46.2084,46.2518,9000.0
2013-08-01 14:35:00,53.28,53.31,53.28,53.29,11800.0,46.2518,46.2779,46.2518,46.2605,11800.0
2013-08-01 14:40:00,53.28,53.32,53.26,53.3,11100.0,46.2518,46.2866,46.2345,46.2692,11100.0
2013-08-01 14:45:00,53.29,53.3,53.29,53.29,7700.0,46.2605,46.2692,46.2605,46.2605,7700.0
2013-08-01 14:50:00,53.29,53.3,53.26,53.26,20900.0,46.2605,46.2692,46.2345,46.2345,20900.0
2013-08-01 14:55:00,53.26,53.3,53.25,53.3,14800.0,46.2345,46.2692,46.2258,46.2692,14800.0
2013-08-01 15:00:00,53.29,53.3,53.25,53.25,16400.0,46.2605,46.2692,46.2258,46.2258,16400.0
2013-08-01 15:05:00,53.25,53.25,53.21,53.21,13800.0,46.2258,46.2258,46.1911,46.1911,13800.0
2013-08-01 15:10:00,53.2,53.21,53.14,53.19,23700.0,46.1824,46.1911,46.1303,46.1737,23700.0
2013-08-01 15:15:00,53.19,53.19,53.13,53.13,18900.0,46.1737,46.1737,46.1216,46.1216,18900.0
2013-08-01 15:20:00,53.13,53.14,53.09,53.09,11200.0,46.1216,46.1303,46.0869,46.0869,11200.0
2013-08-01 15:25:00,53.09,53.17,53.08,53.17,20100.0,46.0869,46.1563,46.0782,46.1563,20100.0
2013-08-01 15:30:00,53.16,53.24,53.16,53.24,19700.0,46.1477,46.2171,46.1477,46.2171,19700.0
2013-08-01 15:35:00,53.24,53.25,53.2,53.2,28400.0,46.2171,46.2258,46.1824,46.1824,28400.0
2013-08-01 15:40:00,53.2,53.21,53.19,53.2,24600.0,46.1824,46.1911,46.1737,46.1824,24600.0
2013-08-01 15:45:00,53.2,53.2,53.17,53.17,27800.0,46.1824,46.1824,46.1563,46.1563,27800.0
2013-08-01 15:50:00,53.17,53.19,53.11,53.11,39800.0,46.1563,46.1737,46.1043,46.1043,39800.0
2013-08-01 15:55:00,53.11,53.12,53.04,53.09,149400.0,46.1043,46.1129,46.0435,46.0869,149400.0
2013-08-02 09:30:00,53.14,53.34,53.14,53.31,17000.0,46.1303,46.3039,46.1303,46.2779,17000.0
2013-08-02 09:35:00,53.25,53.3,53.16,53.16,4300.0,46.2258,46.2692,46.1477,46.1477,4300.0
2013-08-02 09:40:00,53.15,53.15,52.98,53.12,5700.0,46.139,46.139,45.9914,46.1129,5700.0
2013-08-02 09:45:00,53.13,53.23,53.06,53.23,12900.0,46.1216,46.2084,46.0608,46.2084,12900.0
2013-08-02 09:50:00,53.23,53.25,53.19,53.23,7500.0,46.2084,46.2258,46.1737,46.2084,7500.0
2013-08-02 09:55:00,53.2,53.25,53.1,53.15,3500.0,46.1824,46.2258,46.0956,46.139,3500.0
2013-08-02 10:00:00,53.16,53.28,53.1,53.18,25500.0,46.1477,46.2518,46.0956,46.165,25500.0
2013-08-02 10:05:00,53.2,53.33,53.17,53.25,23800.0,46.1824,46.2952,46.1563,46.2258,23800.0
2013-08-02 10:10:00,53.27,53.32,53.22,53.28,15300.0,46.2431,46.2866,46.1997,46.2518,15300.0
2013-08-02 10:15:00,53.28,53.33,53.11,53.11,38400.0,46.2518,46.2952,46.1043,46.1043,38400.0
2013-08-02 10:20:00,53.1,53.11,52.95,53.0,18200.0,46.0956,46.1043,45.9654,46.0088,18200.0
2013-08-02 10:25:00,52.99,53.1,52.96,53.08,34900.0,46.0001,46.0956,45.974,46.0782,34900.0
2013-08-02 10:30:00,53.07,53.09,53.04,53.08,3900.0,46.0695,46.0869,46.0435,46.0782,3900.0
2013-08-02 10:35:00,53.08,53.2,53.08,53.2,6700.0,46.0782,46.1824,46.0782,46.1824,6700.0
2013-08-02 10:40:00,53.19,53.25,53.15,53.17,24200.0,46.1737,46.2258,46.139,46.1563,24200.0
2013-08-02 10:45:00,53.16,53.24,53.14,53.2,11200.0,46.1477,46.2171,46.1303,46.1824,11200.0
2013-08-02 10:50:00,53.17,53.27,53.16,53.27,3500.0,46.1563,46.2431,46.1477,46.2431,3500.0
2013-08-02 10:55:00,53.26,53.26,53.17,53.21,6800.0,46.2345,46.2345,46.1563,46.1911,6800.0
2013-08-02 11:00:00,53.25,53.29,53.22,53.27,7800.0,46.2258,46.2605,46.1997,46.2431,7800.0
2013-08-02 11:05:00,53.28,53.32,53.28,53.29,4000.0,46.2518,46.2866,46.2518,46.2605,4000.0
2013-08-02 11:10:00,53.27,53.27,53.2,53.27,4800.0,46.2431,46.2431,46.1824,46.2431,4800.0
2013-08-02 11:15:00,53.27,53.4,53.27,53.39,4300.0,46.2431,46.356,46.2431,46.3473,4300.0
2013-08-02 11:20:00,53.39,53.39,53.34,53.34,4000.0,46.3473,46.3473,46.3039,46.3039,4000.0
2013-08-02 11:25:00,53.34,53.37,53.32,53.33,7800.0,46.3039,46.33,46.2866,46.2952,7800.0
2013-08-02 11:30:00,53.35,53.43,53.35,53.42,6200.0,46.3126,46.382,46.3126,46.3734,6200.0
2013-08-02 11:35:00,53.42,53.45,53.42,53.44,4000.0,46.3734,46.3994,46.3734,46.3907,4000.0
2013-08-02 11:40:00,53.42,53.45,53.42,53.43,8300.0,46.3734,46.3994,46.3734,46.382,8300.0
2013-08-02 11:45:00,53.43,53.48,53.43,53.48,5300.0,46.382,46.4254,46.382,46.4254,5300.0
2013-08-02 11:50:00,53.47,53.48,53.44,53.48,3200.0,46.4168,46.4254,46.3907,46.4254,3200.0
2013-08-02 11:55:00,53.47,53.52,53.44,53.5,19500.0,46.4168,46.4602,46.3907,46.4428,19500.0
2013-08-02 12:00:00,53.5,53.58,53.49,53.53,21700.0,46.4428,46.5123,46.4341,46.4689,21700.0
2013-08-02 12:05:00,53.52,53.52,53.49,53.49,1100.0,46.4602,46.4602,46.4341,46.4341,1100.0
2013-08-02 12:10:00,53.48,53.49,53.45,53.46,3800.0,46.4254,46.4341,46.3994,46.4081,3800.0
2013-08-02 12:15:00,53.46,53.55,53.46,53.55,12300.0,46.4081,46.4862,46.4081,46.4862,12300.0
2013-08-02 12:20:00,53.56,53.56,53.52,53.52,2400.0,46.4949,46.4949,46.4602,46.4602,2400.0
2013-08-02 12:25:00,53.52,53.52,53.48,53.49,2000.0,46.4602,46.4602,46.4254,46.4341,2000.0
2013-08-02 12:30:00,53.5,53.55,53.5,53.55,2800.0,46.4428,46.4862,46.4428,46.4862,2800.0
2013-08-02 12:35:00,53.54,53.55,53.53,53.53,4200.0,46.4775,46.4862,46.4689,46.4689,4200.0
2013-08-02 12:40:00,53.52,53.6,53.52,53.6,2900.0,46.4602,46.5296,46.4602,46.5296,2900.0
2013-08-02 12:45:00,53.61,53.66,53.61,53.66,3200.0,46.5383,46.5817,46.5383,46.5817,3200.0
2013-08-02 12:50:00,53.66,53.7,53.65,53.7,7600.0,46.5817,46.6164,46.573,46.6164,7600.0
2013-08-02 12:55:00,53.7,53.7,53.64,53.68,6900.0,46.6164,46.6164,46.5643,46.5991,6900.0
2013-08-02 13:00:00,53.67,53.68,53.65,53.65,8200.0,46.5904,46.5991,46.573,46.573,8200.0
2013-08-02 13:05:00,53.65,53.72,53.65,53.67,10600.0,46.573,46.6338,46.573,46.5904,10600.0
2013-08-02 13:10:00,53.67,53.68,53.66,53.68,2400.0,46.5904,46.5991,46.5817,46.5991,2400.0
2013-08-02 13:15:00,53.69,53.71,53.66,53.66,5500.0,46.6077,46.6251,46.5817,46.5817,5500.0
2013-08-02 13:20:00,53.66,53.68,53.66,53.68,3100.0,46.5817,46.5991,46.5817,46.5991,3100.0
2013-08-02 13:25:00,53.69,53.7,53.65,53.65,3600.0,46.6077,46.6164,46.573,46.573,3600.0
2013-08-02 13:30:00,53.63,53.64,53.57,53.57,3300.0,46.5557,46.5643,46.5036,46.5036,3300.0
2013-08-02 13:35:00,53.59,53.62,53.57,53.58,4000.0,46.5209,46.547,46.5036,46.5123,4000.0
2013-08-02 13:40:00,53.57,53.61,53.57,53.6,3200.0,46.5036,46.5383,46.5036,46.5296,3200.0
2013-08-02 13:45:00,53.59,53.59,53.56,53.56,1500.0,46.5209,46.5209,46.4949,46.4949,1500.0
2013-08-02 13:50:00,53.56,53.61,53.56,53.61,4500.0,46.4949,46.5383,46.4949,46.5383,4500.0
2013-08-02 13:55:00,53.61,53.63,53.61,53.63,1600.0,46.5383,46.5557,46.5383,46.5557,1600.0
2013-08-02 14:00:00,53.63,53.63,53.53,53.59,36800.0,46.5557,46.5557,46.4689,46.5209,36800.0
2013-08-02 14:05:00,53.59,53.59,53.49,53.5,17600.0,46.5209,46.5209,46.4341,46.4428,17600.0
2013-08-02 14:10:00,53.51,53.51,53.4,53.4,27100.0,46.4515,46.4515,46.356,46.356,27100.0
2013-08-02 14:15:00,53.4,53.46,53.38,53.4,14900.0,46.356,46.4081,46.3386,46.356,14900.0
2013-08-02 14:20:00,53.4,53.51,53.4,53.5,9100.0,46.356,46.4515,46.356,46.4428,9100.0
2013-08-02 14:25:00,53.49,53.49,53.43,53.47,4400.0,46.4341,46.4341,46.382,46.4168,4400.0
2013-08-02 14:30:00,53.47,53.51,53.47,53.48,2600.0,46.4168,46.4515,46.4168,46.4254,2600.0
2013-08-02 14:35:00,53.46,53.55,53.45,53.49,5100.0,46.4081,46.4862,46.3994,46.4341,5100.0
2013-08-02 14:40:00,53.5,53.53,53.49,53.49,4100.0,46.4428,46.4689,46.4341,46.4341,4100.0
2013-08-02 14:45:00,53.5,53.53,53.5,53.53,2900.0,46.4428,46.4689,46.4428,46.4689,2900.0
2013-08-02 14:50:00,53.52,53.54,53.48,53.48,4300.0,46.4602,46.4775,46.4254,46.4254,4300.0
2013-08-02 14:55:00,53.48,53.49,53.39,53.39,10000.0,46.4254,46.4341,46.3473,46.3473,10000.0
2013-08-02 15:00:00,53.4,53.43,53.4,53.41,3700.0,46.356,46.382,46.356,46.3647,3700.0
2013-08-02 15:05:00,53.4,53.4,53.36,53.36,4500.0,46.356,46.356,46.3213,46.3213,4500.0
2013-08-02 15:10:00,53.36,53.37,53.34,53.35,5300.0,46.3213,46.33,46.3039,46.3126,5300.0
2013-08-02 15:15:00,53.35,53.35,53.31,53.31,6500.0,46.3126,46.3126,46.2779,46.2779,6500.0
2013-08-02 15:20:00,53.3,53.31,53.28,53.29,11300.0,46.2692,46.2779,46.2518,46.2605,11300.0
2013-08-02 15:25:00,53.29,53.32,53.29,53.3,7300.0,46.2605,46.2866,46.2605,46.2692,7300.0
2013-08-02 15:30:00,53.29,53.35,53.29,53.35,8300.0,46.2605,46.3126,46.2605,46.3126,8300.0
2013-08-02 15:35:00,53.32,53.34,53.28,53.3,15500.0,46.2866,46.3039,46.2518,46.2692,15500.0
2013-08-02 15:40:00,53.3,53.34,53.3,53.34,13100.0,46.2692,46.3039,46.2692,46.3039,13100.0
2013-08-02 15:45:00,53.35,53.37,53.32,53.34,32200.0,46.3126,46.33,46.2866,46.3039,32200.0
2013-08-02 15:50:00,53.35,53.4,53.34,53.39,25300.0,46.3126,46.356,46.3039,46.3473,25300.0
2013-08-02 15:55:00,53.39,53.43,53.39,53.42,66500.0,46.3473,46.382,46.3473,46.3734,66500.0
2013-08-05 09:30:00,53.3,53.58,53.3,53.4,24600.0,46.2692,46.5123,46.2692,46.356,24600.0
2013-08-05 09:35:00,53.42,53.57,53.42,53.54,7200.0,46.3734,46.5036,46.3734,46.4775,7200.0
2013-08-05 09:40:00,53.5,53.5,53.39,53.4,11200.0,46.4428,46.4428,46.3473,46.356,11200.0
2013-08-05 09:45:00,53.4,53.45,53.38,53.39,15100.0,46.356,46.3994,46.3386,46.3473,15100.0
2013-08-05 09:50:00,53.4,53.48,53.36,53.36,12100.0,46.356,46.4254,46.3213,46.3213,12100.0
2013-08-05 09:55:00,53.35,53.37,53.33,53.35,6000.0,46.3126,46.33,46.2952,46.3126,6000.0
2013-08-05 10:00:00,53.35,53.42,53.34,53.4,15100.0,46.3126,46.3734,46.3039,46.356,15100.0
2013-08-05 10:05:00,53.39,53.46,53.39,53.45,19200.0,46.3473,46.4081,46.3473,46.3994,19200.0
2013-08-05 10:10:00,53.42,53.51,53.42,53.49,19100.0,46.3734,46.4515,46.3734,46.4341,19100.0
2013-08-05 10:15:00,53.5,53.5,53.4,53.4,6800.0,46.4428,46.4428,46.356,46.356,6800.0
2013-08-05 10:20:00,53.4,53.4,53.34,53.37,6300.0,46.356,46.356,46.3039,46.33,6300.0
2013-08-05 10:25:00,53.36,53.41,53.36,53.4,5600.0,46.3213,46.3647,46.3213,46.356,5600.0
2013-08-05 10:30:00,53.4,53.44,53.39,53.44,9400.0,46.356,46.3907,46.3473,46.3907,9400.0
2013-08-05 10:35:00,53.44,53.44,53.39,53.4,2100.0,46.3907,46.3907,46.3473,46.356,2100.0
2013-08-05 10:40:00,53.4,53.51,53.4,53.5,5100.0,46.356,46.4515,46.356,46.4428,5100.0
2013-08-05 10:45:00,53.51,53.53,53.46,53.5,15400.0,46.4515,46.4689,46.4081,46.4428,15400.0
2013-08-05 10:50:00,53.5,53.64,53.46,53.64,53000.0,46.4428,46.5643,46.4081,46.5643,53000.0
2013-08-05 10:55:00,53.64,53.76,53.62,53.75,23100.0,46.5643,46.6685,46.547,46.6598,23100.0
2013-08-05 11:00:00,53.76,53.76,53.71,53.73,12800.0,46.6685,46.6685,46.6251,46.6425,12800.0
2013-08-05 11:05:00,53.73,53.73,53.64,53.64,29600.0,46.6425,46.6425,46.5643,46.5643,29600.0
2013-08-05 11:10:00,53.61,53.61,53.54,53.58,5800.0,46.5383,46.5383,46.4775,46.5123,5800.0
2013-08-05 11:15:00,53.59,53.62,53.55,53.55,5200.0,46.5209,46.547,46.4862,46.4862,5200.0
2013-08-05 11:20:00,53.56,53.6,53.55,53.58,4500.0,46.4949,46.5296,46.4862,46.5123,4500.0
2013-08-05 11:25:00,53.58,53.62,53.58,53.6,4000.0,46.5123,46.547,46.5123,46.5296,4000.0
2013-08-05 11:30:00,53.6,53.6,53.54,53.54,4100.0,46.5296,46.5296,46.4775,46.4775,4100.0
2013-08-05 11:35:00,53.54,53.65,53.54,53.64,9100.0,46.4775,46.573,46.4775,46.5643,9100.0
2013-08-05 11:40:00,53.63,53.72,53.63,53.71,4000.0,46.5557,46.6338,46.5557,46.6251,4000.0
2013-08-05 11:45:00,53.7,53.71,53.63,53.63,3000.0,46.6164,46.6251,46.5557,46.5557,3000.0
2013-08-05 11:50:00,53.62,53.67,53.6,53.67,6800.0,46.547,46.5904,46.5296,46.5904,6800.0
2013-08-05 11:55:00,53.66,53.76,53.66,53.71,6000.0,46.5817,46.6685,46.5817,46.6251,6000.0
2013-08-05 12:00:00,53.7,53.7,53.63,53.64,4600.0,46.6164,46.6164,46.5557,46.5643,4600.0
2013-08-05 12:05:00,53.64,53.65,53.6,53.6,4000.0,46.5643,46.573,46.5296,46.5296,4000.0
2013-08-05 12:10:00,53.6,53.66,53.6,53.66,4900.0,46.5296,46.5817,46.5296,46.5817,4900.0
2013-08-05 12:15:00,53.67,53.68,53.66,53.66,3900.0,46.5904,46.5991,46.5817,46.5817,3900.0
2013-08-05 12:20:00,53.66,53.67,53.63,53.65,5600.0,46.5817,46.5904,46.5557,46.573,5600.0
2013-08-05 12:25:00,53.66,53.7,53.65,53.7,6400.0,46.5817,46.6164,46.573,46.6164,6400.0
2013-08-05 12:30:00,53.7,53.72,53.66,53.69,8200.0,46.6164,46.6338,46.5817,46.6077,8200.0
2013-08-05 12:35:00,53.69,53.72,53.68,53.68,6800.0,46.6077,46.6338,46.5991,46.5991,6800.0
2013-08-05 12:40:00,53.69,53.69,53.62,53.63,8200.0,46.6077,46.6077,46.547,46.5557,8200.0
2013-08-05 12:45:00,53.64,53.73,53.64,53.7,8900.0,46.5643,46.6425,46.5643,46.6164,8900.0
2013-08-05 12:50:00,53.7,53.71,53.69,53.71,9200.0,46.6164,46.6251,46.6077,46.6251,9200.0
2013-08-05 12:55:00,53.71,53.72,53.7,53.71,4700.0,46.6251,46.6338,46.6164,46.6251,4700.0
2013-08-05 13:00:00,53.7,53.72,53.7,53.7,7000.0,46.6164,46.6338,46.6164,46.6164,7000.0
2013-08-05 13:05:00,53.7,53.71,53.69,53.7,16800.0,46.6164,46.6251,46.6077,46.6164,16800.0
2013-08-05 13:10:00,53.71,53.73,53.68,53.73,14900.0,46.6251,46.6425,46.5991,46.6425,14900.0
2013-08-05 13:15:00,53.73,53.79,53.73,53.76,11100.0,46.6425,46.6946,46.6425,46.6685,11100.0
2013-08-05 13:20:00,53.76,53.82,53.75,53.77,30000.0,46.6685,46.7206,46.6598,46.6772,30000.0
2013-08-05 13:25:00,53.78,53.84,53.77,53.84,32600.0,46.6859,46.738,46.6772,46.738,32600.0
2013-08-05 13:30:00,53.84,53.88,53.84,53.87,9200.0,46.738,46.7727,46.738,46.764,9200.0
2013-08-05 13:35:00,53.88,53.88,53.82,53.86,12800.0,46.7727,46.7727,46.7206,46.7553,12800.0
2013-08-05 13:40:00,53.86,53.86,53.82,53.84,9900.0,46.7553,46.7553,46.7206,46.738,9900.0
2013-08-05 13:45:00,53.84,53.87,53.84,53.86,6200.0,46.738,46.764,46.738,46.7553,6200.0
2013-08-05 13:50:00,53.86,53.88,53.78,53.8,14500.0,46.7553,46.7727,46.6859,46.7032,14500.0
2013-08-05 13:55:00,53.79,53.81,53.79,53.8,9100.0,46.6946,46.7119,46.6946,46.7032,9100.0
2013-08-05 14:00:00,53.79,53.8,53.78,53.78,2500.0,46.6946,46.7032,46.6859,46.6859,2500.0
2013-08-05 14:05:00,53.79,53.79,53.77,53.78,4200.0,46.6946,46.6946,46.6772,46.6859,4200.0
2013-08-05 14:10:00,53.78,53.82,53.77,53.82,14300.0,46.6859,46.7206,46.6772,46.7206,14300.0
2013-08-05 14:15:00,53.82,53.85,53.81,53.81,8500.0,46.7206,46.7466,46.7119,46.7119,8500.0
2013-08-05 14:20:00,53.81,53.82,53.81,53.82,1700.0,46.7119,46.7206,46.7119,46.7206,1700.0
2013-08-05 14:25:00,53.82,53.82,53.78,53.8,18300.0,46.7206,46.7206,46.6859,46.7032,18300.0
2013-08-05 14:30:00,53.8,53.86,53.8,53.86,6500.0,46.7032,46.7553,46.7032,46.7553,6500.0
2013-08-05 14:35:00,53.87,53.93,53.87,53.93,18400.0,46.764,46.8161,46.764,46.8161,18400.0
2013-08-05 14:40:00,53.92,53.94,53.9,53.94,24700.0,46.8074,46.8248,46.79,46.8248,24700.0
2013-08-05 14:45:00,53.93,53.97,53.92,53.95,36700.0,46.8161,46.8508,46.8074,46.8334,36700.0
2013-08-05 14:50:00,53.95,53.98,53.95,53.96,11700.0,46.8334,46.8595,46.8334,46.8421,11700.0
2013-08-05 14:55:00,53.96,54.02,53.95,54.0,35600.0,46.8421,46.8942,46.8334,46.8769,35600.0
2013-08-05 15:00:00,54.0,54.02,54.0,54.0,26700.0,46.8769,46.8942,46.8769,46.8769,26700.0
2013-08-05 15:05:00,54.0,54.01,53.99,53.99,17300.0,46.8769,46.8855,46.8682,46.8682,17300.0
2013-08-05 15:10:00,53.98,53.98,53.97,53.97,6700.0,46.8595,46.8595,46.8508,46.8508,6700.0
2013-08-05 15:15:00,53.98,53.98,53.97,53.98,10100.0,46.8595,46.8595,46.8508,46.8595,10100.0
2013-08-05 15:20:00,53.98,54.0,53.97,54.0,11700.0,46.8595,46.8769,46.8508,46.8769,11700.0
2013-08-05 15:25:00,54.01,54.01,53.99,54.0,13500.0,46.8855,46.8855,46.8682,46.8769,13500.0
2013-08-05 15:30:00,53.99,54.01,53.99,54.0,16000.0,46.8682,46.8855,46.8682,46.8769,16000.0
2013-08-05 15:35:00,54.0,54.01,53.99,54.0,13000.0,46.8769,46.8855,46.8682,46.8769,13000.0
2013-08-05 15:40:00,54.01,54.01,53.99,54.01,14800.0,46.8855,46.8855,46.8682,46.8855,14800.0
2013-08-05 15:45:00,54.0,54.01,53.98,53.98,71400.0,46.8769,46.8855,46.8595,46.8595,71400.0
2013-08-05 15:50:00,53.97,53.99,53.94,53.95,57300.0,46.8508,46.8682,46.8248,46.8334,57300.0
2013-08-05 15:55:00,53.95,54.03,53.95,54.02,47400.0,46.8334,46.9029,46.8334,46.8942,47400.0
2013-08-06 09:30:00,54.02,54.06,53.99,54.02,41700.0,46.8942,46.9289,46.8682,46.8942,41700.0
2013-08-06 09:35:00,54.07,54.15,54.06,54.13,13300.0,46.9376,47.0071,46.9289,46.9897,13300.0
2013-08-06 09:40:00,54.11,54.17,54.09,54.09,14600.0,46.9723,47.0244,46.955,46.955,14600.0
2013-08-06 09:45:00,54.13,54.22,54.0,54.0,25200.0,46.9897,47.0678,46.8769,46.8769,25200.0
2013-08-06 09:50:00,54.01,54.05,53.99,54.05,32700.0,46.8855,46.9203,46.8682,46.9203,32700.0
2013-08-06 09:55:00,54.03,54.17,54.03,54.16,16500.0,46.9029,47.0244,46.9029,47.0157,16500.0
2013-08-06 10:00:00,54.17,54.17,54.01,54.01,9800.0,47.0244,47.0244,46.8855,46.8855,9800.0
2013-08-06 10:05:00,54.04,54.08,53.98,54.0,24600.0,46.9116,46.9463,46.8595,46.8769,24600.0
2013-08-06 10:10:00,54.0,54.06,53.99,54.02,20600.0,46.8769,46.9289,46.8682,46.8942,20600.0
2013-08-06 10:15:00,54.02,54.02,54.0,54.0,25500.0,46.8942,46.8942,46.8769,46.8769,25500.0
2013-08-06 10:20:00,54.0,54.02,53.99,54.02,13400.0,46.8769,46.8942,46.8682,46.8942,13400.0
2013-08-06 10:25:00,54.02,54.12,54.02,54.04,11500.0,46.8942,46.981,46.8942,46.9116,11500.0
2013-08-06 10:30:00,54.05,54.06,53.92,53.92,10500.0,46.9203,46.9289,46.8074,46.8074,10500.0
2013-08-06 10:35:00,53.91,53.91,53.85,53.88,14300.0,46.7987,46.7987,46.7466,46.7727,14300.0
2013-08-06 10:40:00,53.87,53.9,53.8,53.89,39400.0,46.764,46.79,46.7032,46.7814,39400.0
2013-08-06 10:45:00,53.88,53.93,53.85,53.92,8300.0,46.7727,46.8161,46.7466,46.8074,8300.0
2013-08-06 10:50:00,53.93,53.93,53.85,53.85,6400.0,46.8161,46.8161,46.7466,46.7466,6400.0
2013-08-06 10:55:00,53.85,53.9,53.85,53.86,24000.0,46.7466,46.79,46.7466,46.7553,24000.0
2013-08-06 11:00:00,53.86,53.87,53.85,53.85,15400.0,46.7553,46.764,46.7466,46.7466,15400.0
2013-08-06 11:05:00,53.86,53.88,53.84,53.85,38700.0,46.7553,46.7727,46.738,46.7466,38700.0
2013-08-06 11:10:00,53.86,53.89,53.85,53.87,49900.0,46.7553,46.7814,46.7466,46.764,49900.0
2013-08-06 11:15:00,53.86,53.89,53.85,53.89,29100.0,46.7553,46.7814,46.7466,46.7814,29100.0
2013-08-06 11:20:00,53.89,53.9,53.86,53.88,7300.0,46.7814,46.79,46.7553,46.7727,7300.0
2013-08-06 11:25:00,53.88,53.97,53.88,53.95,7900.0,46.7727,46.8508,46.7727,46.8334,7900.0
2013-08-06 11:30:00,53.96,54.05,53.95,54.04,12500.0,46.8421,46.9203,46.8334,46.9116,12500.0
2013-08-06 11:35:00,54.05,54.14,54.05,54.14,3100.0,46.9203,46.9984,46.9203,46.9984,3100.0
2013-08-06 11:40:00,54.16,54.16,54.1,54.11,7600.0,47.0157,47.0157,46.9637,46.9723,7600.0
2013-08-06 11:45:00,54.11,54.11,54.01,54.01,10200.0,46.9723,46.9723,46.8855,46.8855,10200.0
2013-08-06 11:50:00,54.01,54.05,54.0,54.04,10100.0,46.8855,46.9203,46.8769,46.9116,10100.0
2013-08-06 11:55:00,54.04,54.1,54.04,54.1,3300.0,46.9116,46.9637,46.9116,46.9637,3300.0
2013-08-06 12:00:00,54.12,54.15,54.08,54.08,9300.0,46.981,47.0071,46.9463,46.9463,9300.0
2013-08-06 12:05:00,54.08,54.09,54.02,54.02,3600.0,46.9463,46.955,46.8942,46.8942,3600.0
2013-08-06 12:10:00,54.03,54.03,54.0,54.0,18400.0,46.9029,46.9029,46.8769,46.8769,18400.0
2013-08-06 12:15:00,54.0,54.01,54.0,54.01,5300.0,46.8769,46.8855,46.8769,46.8855,5300.0
2013-08-06 12:20:00,54.02,54.06,54.02,54.05,4900.0,46.8942,46.9289,46.8942,46.9203,4900.0
2013-08-06 12:25:00,54.05,54.09,54.05,54.07,6900.0,46.9203,46.955,46.9203,46.9376,6900.0
2013-08-06 12:30:00,54.08,54.09,54.06,54.09,5700.0,46.9463,46.955,46.9289,46.955,5700.0
2013-08-06 12:35:00,54.08,54.09,54.06,54.09,5600.0,46.9463,46.955,46.9289,46.955,5600.0
2013-08-06 12:40:00,54.09,54.15,54.07,54.15,7000.0,46.955,47.0071,46.9376,47.0071,7000.0
2013-08-06 12:45:00,54.14,54.14,54.04,54.11,9900.0,46.9984,46.9984,46.9116,46.9723,9900.0
2013-08-06 12:50:00,54.11,54.14,54.09,54.09,4200.0,46.9723,46.9984,46.955,46.955,4200.0
2013-08-06 12:55:00,54.1,54.14,54.1,54.11,8200.0,46.9637,46.9984,46.9637,46.9723,8200.0
2013-08-06 13:00:00,54.13,54.13,54.11,54.11,5100.0,46.9897,46.9897,46.9723,46.9723,5100.0
2013-08-06 13:05:00,54.11,54.13,54.1,54.12,5300.0,46.9723,46.9897,46.9637,46.981,5300.0
2013-08-06 13:10:00,54.12,54.16,54.1,54.15,21300.0,46.981,47.0157,46.9637,47.0071,21300.0
2013-08-06 13:15:00,54.14,54.19,54.13,54.13,7600.0,46.9984,47.0418,46.9897,46.9897,7600.0
2013-08-06 13:20:00,54.14,54.17,54.11,54.16,14900.0,46.9984,47.0244,46.9723,47.0157,14900.0
2013-08-06 13:25:00,54.15,54.15,54.13,54.14,2700.0,47.0071,47.0071,46.9897,46.9984,2700.0
2013-08-06 13:30:00,54.13,54.16,54.12,54.15,21500.0,46.9897,47.0157,46.981,47.0071,21500.0
2013-08-06 13:35:00,54.15,54.19,54.14,54.19,12600.0,47.0071,47.0418,46.9984,47.0418,12600.0
2013-08-06 13:40:00,54.17,54.17,54.15,54.16,6000.0,47.0244,47.0244,47.0071,47.0157,6000.0
2013-08-06 13:45:00,54.16,54.18,54.16,54.16,11500.0,47.0157,47.0331,47.0157,47.0157,11500.0
2013-08-06 13:50:00,54.17,54.17,54.16,54.16,6800.0,47.0244,47.0244,47.0157,47.0157,6800.0
2013-08-06 13:55:00,54.16,54.16,54.16,54.16,4900.0,47.0157,47.0157,47.0157,47.0157,4900.0
2013-08-06 14:00:00,54.16,54.2,54.16,54.18,23000.0,47.0157,47.0505,47.0157,47.0331,23000.0
2013-08-06 14:05:00,54.19,54.19,54.16,54.16,4400.0,47.0418,47.0418,47.0157,47.0157,4400.0
2013-08-06 14:10:00,54.17,54.2,54.15,54.16,14700.0,47.0244,47.0505,47.0071,47.0157,14700.0
2013-08-06 14:15:00,54.16,54.18,54.15,54.16,15300.0,47.0157,47.0331,47.0071,47.0157,15300.0
2013-08-06 14:20:00,54.17,54.18,54.16,54.18,11500.0,47.0244,47.0331,47.0157,47.0331,11500.0
2013-08-06 14:25:00,54.18,54.2,54.17,54.18,8800.0,47.0331,47.0505,47.0244,47.0331,8800.0
2013-08-06 14:30:00,54.18,54.19,54.16,54.16,6300.0,47.0331,47.0418,47.0157,47.0157,6300.0
2013-08-06 14:35:00,54.17,54.19,54.16,54.17,11300.0,47.0244,47.0418,47.0157,47.0244,11300.0
2013-08-06 14:40:00,54.17,54.21,54.15,54.18,13600.0,47.0244,47.0592,47.0071,47.0331,13600.0
2013-08-06 14:45:00,54.18,54.18,54.15,54.16,23300.0,47.0331,47.0331,47.0071,47.0157,23300.0
2013-08-06 14:50:00,54.16,54.17,54.16,54.17,8400.0,47.0157,47.0244,47.0157,47.0244,8400.0
2013-08-06 14:55:00,54.18,54.19,54.16,54.17,6300.0,47.0331,47.0418,47.0157,47.0244,6300.0
2013-08-06 15:00:00,54.17,54.2,54.15,54.2,22400.0,47.0244,47.0505,47.0071,47.0505,22400.0
2013-08-06 15:05:00,54.2,54.2,54.14,54.15,14000.0,47.0505,47.0505,46.9984,47.0071,14000.0
2013-08-06 15:10:00,54.15,54.18,54.12,54.15,33600.0,47.0071,47.0331,46.981,47.0071,33600.0
2013-08-06 15:15:00,54.14,54.17,54.1,54.11,43400.0,46.9984,47.0244,46.9637,46.9723,43400.0
2013-08-06 15:20:00,54.11,54.13,54.06,54.06,25600.0,46.9723,46.9897,46.9289,46.9289,25600.0
2013-08-06 15:25:00,54.07,54.08,54.06,54.07,20100.0,46.9376,46.9463,46.9289,46.9376,20100.0
2013-08-06 15:30:00,54.08,54.11,54.06,54.07,38000.0,46.9463,46.9723,46.9289,46.9376,38000.0
2013-08-06 15:35:00,54.07,54.11,54.07,54.07,32600.0,46.9376,46.9723,46.9376,46.9376,32600.0
2013-08-06 15:40:00,54.07,54.08,54.07,54.08,17600.0,46.9376,46.9463,46.9376,46.9463,17600.0
2013-08-06 15:45:00,54.07,54.15,54.05,54.14,107100.0,46.9376,47.0071,46.9203,46.9984,107100.0
2013-08-06 15:50:00,54.14,54.15,54.07,54.08,37200.0,46.9984,47.0071,46.9376,46.9463,37200.0
2013-08-06 15:55:00,54.07,54.11,54.07,54.09,74700.0,46.9376,46.9723,46.9376,46.955,74700.0
2013-08-07 09:30:00,54.04,54.09,53.99,54.01,30100.0,46.9116,46.955,46.8682,46.8855,30100.0
2013-08-07 09:35:00,54.01,54.07,53.99,54.03,26200.0,46.8855,46.9376,46.8682,46.9029,26200.0
2013-08-07 09:40:00,54.01,54.03,53.97,54.02,8600.0,46.8855,46.9029,46.8508,46.8942,8600.0
2013-08-07 09:45:00,54.02,54.18,54.02,54.17,7200.0,46.8942,47.0331,46.8942,47.0244,7200.0
2013-08-07 09:50:00,54.13,54.2,54.13,54.19,18300.0,46.9897,47.0505,46.9897,47.0418,18300.0
2013-08-07 09:55:00,54.18,54.21,54.11,54.16,24000.0,47.0331,47.0592,46.9723,47.0157,24000.0
2013-08-07 10:00:00,54.17,54.17,54.0,54.09,32900.0,47.0244,47.0244,46.8769,46.955,32900.0
2013-08-07 10:05:00,54.1,54.15,54.08,54.15,2100.0,46.9637,47.0071,46.9463,47.0071,2100.0
2013-08-07 10:10:00,54.14,54.16,54.02,54.08,14700.0,46.9984,47.0157,46.8942,46.9463,14700.0
2013-08-07 10:15:00,54.07,54.08,54.02,54.04,7500.0,46.9376,46.9463,46.8942,46.9116,7500.0
2013-08-07 10:20:00,54.04,54.04,54.0,54.0,13900.0,46.9116,46.9116,46.8769,46.8769,13900.0
2013-08-07 10:25:00,54.0,54.06,54.0,54.06,11200.0,46.8769,46.9289,46.8769,46.9289,11200.0
2013-08-07 10:30:00,54.07,54.08,54.03,54.04,7800.0,46.9376,46.9463,46.9029,46.9116,7800.0
2013-08-07 10:35:00,54.03,54.07,53.99,54.0,37900.0,46.9029,46.9376,46.8682,46.8769,37900.0
2013-08-07 10:40:00,54.0,54.01,53.98,54.01,18700.0,46.8769,46.8855,46.8595,46.8855,18700.0
2013-08-07 10:45:00,54.0,54.04,53.98,54.02,21700.0,46.8769,46.9116,46.8595,46.8942,21700.0
2013-08-07 10:50:00,54.01,54.01,53.97,54.01,4700.0,46.8855,46.8855,46.8508,46.8855,4700.0
2013-08-07 10:55:00,54.01,54.04,53.97,53.97,11600.0,46.8855,46.9116,46.8508,46.8508,11600.0
2013-08-07 11:00:00,53.99,54.08,53.97,54.04,19500.0,46.8682,46.9463,46.8508,46.9116,19500.0
2013-08-07 11:05:00,54.05,54.06,53.99,54.0,71300.0,46.9203,46.9289,46.8682,46.8769,71300.0
2013-08-07 11:10:00,54.0,54.01,53.98,54.0,21600.0,46.8769,46.8855,46.8595,46.8769,21600.0
2013-08-07 11:15:00,54.0,54.01,53.95,53.96,10800.0,46.8769,46.8855,46.8334,46.8421,10800.0
2013-08-07 11:20:00,53.96,53.97,53.89,53.9,3900.0,46.8421,46.8508,46.7814,46.79,3900.0
2013-08-07 11:25:00,53.9,53.99,53.9,53.97,10700.0,46.79,46.8682,46.79,46.8508,10700.0
2013-08-07 11:30:00,53.97,53.99,53.96,53.96,2800.0,46.8508,46.8682,46.8421,46.8421,2800.0
2013-08-07 11:35:00,53.98,53.98,53.92,53.92,3900.0,46.8595,46.8595,46.8074,46.8074,3900.0
2013-08-07 11:40:00,53.91,53.93,53.91,53.91,5100.0,46.7987,46.8161,46.7987,46.7987,5100.0
2013-08-07 11:45:00,53.91,53.92,53.89,53.92,6200.0,46.7987,46.8074,46.7814,46.8074,6200.0
2013-08-07 11:50:00,53.95,54.0,53.94,54.0,2600.0,46.8334,46.8769,46.8248,46.8769,2600.0
2013-08-07 11:55:00,53.99,54.01,53.97,54.01,39100.0,46.8682,46.8855,46.8508,46.8855,39100.0
2013-08-07 12:00:00,54.0,54.0,53.96,53.96,6200.0,46.8769,46.8769,46.8421,46.8421,6200.0
2013-08-07 12:05:00,53.96,53.99,53.94,53.99,14900.0,46.8421,46.8682,46.8248,46.8682,14900.0
2013-08-07 12:10:00,53.99,54.0,53.98,53.98,6300.0,46.8682,46.8769,46.8595,46.8595,6300.0
2013-08-07 12:15:00,53.98,54.0,53.95,53.97,23800.0,46.8595,46.8769,46.8334,46.8508,23800.0
2013-08-07 12:20:00,53.96,54.0,53.94,54.0,25800.0,46.8421,46.8769,46.8248,46.8769,25800.0
2013-08-07 12:25:00,54.0,54.0,53.98,54.0,1500.0,46.8769,46.8769,46.8595,46.8769,1500.0
2013-08-07 12:30:00,53.99,54.0,53.98,54.0,3400.0,46.8682,46.8769,46.8595,46.8769,3400.0
2013-08-07 12:35:00,53.99,54.01,53.96,53.97,34600.0,46.8682,46.8855,46.8421,46.8508,34600.0
2013-08-07 12:40:00,53.97,53.98,53.96,53.97,4300.0,46.8508,46.8595,46.8421,46.8508,4300.0
2013-08-07 12:45:00,53.97,54.01,53.97,54.0,16400.0,46.8508,46.8855,46.8508,46.8769,16400.0
2013-08-07 12:50:00,54.0,54.02,53.99,53.99,60700.0,46.8769,46.8942,46.8682,46.8682,60700.0
2013-08-07 12:55:00,53.98,54.05,53.98,54.05,4900.0,46.8595,46.9203,46.8595,46.9203,4900.0
2013-08-07 13:00:00,54.05,54.07,54.0,54.02,8700.0,46.9203,46.9376,46.8769,46.8942,8700.0
2013-08-07 13:05:00,54.01,54.05,54.01,54.03,3700.0,46.8855,46.9203,46.8855,46.9029,3700.0
2013-08-07 13:10:00,54.03,54.03,54.0,54.01,3900.0,46.9029,46.9029,46.8769,46.8855,3900.0
2013-08-07 13:15:00,54.02,54.04,54.0,54.01,4200.0,46.8942,46.9116,46.8769,46.8855,4200.0
2013-08-07 13:20:00,54.01,54.01,54.0,54.0,7100.0,46.8855,46.8855,46.8769,46.8769,7100.0
2013-08-07 13:25:00,54.0,54.05,54.0,54.05,7100.0,46.8769,46.9203,46.8769,46.9203,7100.0
2013-08-07 13:30:00,54.03,54.05,54.0,54.01,4500.0,46.9029,46.9203,46.8769,46.8855,4500.0
2013-08-07 13:35:00,54.02,54.03,54.0,54.0,4400.0,46.8942,46.9029,46.8769,46.8769,4400.0
2013-08-07 13:40:00,54.01,54.05,54.01,54.04,6100.0,46.8855,46.9203,46.8855,46.9116,6100.0
2013-08-07 13:45:00,54.03,54.04,54.03,54.03,6300.0,46.9029,46.9116,46.9029,46.9029,6300.0
2013-08-07 13:50:00,54.03,54.04,54.03,54.04,4400.0,46.9029,46.9116,46.9029,46.9116,4400.0
2013-08-07 13:55:00,54.04,54.06,54.03,54.05,10400.0,46.9116,46.9289,46.9029,46.9203,10400.0
2013-08-07 14:00:00,54.05,54.06,54.03,54.05,8500.0,46.9203,46.9289,46.9029,46.9203,8500.0
2013-08-07 14:05:00,54.05,54.05,54.03,54.03,11000.0,46.9203,46.9203,46.9029,46.9029,11000.0
2013-08-07 14:10:00,54.03,54.05,54.03,54.03,7400.0,46.9029,46.9203,46.9029,46.9029,7400.0
2013-08-07 14:15:00,54.04,54.05,54.0,54.01,19100.0,46.9116,46.9203,46.8769,46.8855,19100.0
2013-08-07 14:20:00,54.02,54.02,53.99,54.0,18700.0,46.8942,46.8942,46.8682,46.8769,18700.0
2013-08-07 14:25:00,54.0,54.02,53.99,54.02,9500.0,46.8769,46.8942,46.8682,46.8942,9500.0
2013-08-07 14:30:00,54.02,54.03,53.99,54.0,11500.0,46.8942,46.9029,46.8682,46.8769,11500.0
2013-08-07 14:35:00,54.0,54.0,53.99,54.0,7000.0,46.8769,46.8769,46.8682,46.8769,7000.0
2013-08-07 14:40:00,54.0,54.0,53.99,54.0,9500.0,46.8769,46.8769,46.8682,46.8769,9500.0
2013-08-07 14:45:00,54.0,54.0,53.99,54.0,8700.0,46.8769,46.8769,46.8682,46.8769,8700.0
2013-08-07 14:50:00,54.0,54.0,53.99,54.0,14000.0,46.8769,46.8769,46.8682,46.8769,14000.0
2013-08-07 14:55:00,53.99,54.02,53.99,54.0,59700.0,46.8682,46.8942,46.8682,46.8769,59700.0
2013-08-07 15:00:00,54.0,54.02,53.99,54.0,33000.0,46.8769,46.8942,46.8682,46.8769,33000.0
2013-08-07 15:05:00,54.0,54.01,53.98,54.0,47600.0,46.8769,46.8855,46.8595,46.8769,47600.0
2013-08-07 15:10:00,54.0,54.05,54.0,54.05,10900.0,46.8769,46.9203,46.8769,46.9203,10900.0
2013-08-07 15:15:00,54.05,54.08,53.99,54.0,23800.0,46.9203,46.9463,46.8682,46.8769,23800.0
2013-08-07 15:20:00,54.0,54.01,53.97,53.97,42300.0,46.8769,46.8855,46.8508,46.8508,42300.0
2013-08-07 15:25:00,53.97,54.01,53.96,54.0,24400.0,46.8508,46.8855,46.8421,46.8769,24400.0
2013-08-07 15:30:00,53.99,54.01,53.96,53.96,31500.0,46.8682,46.8855,46.8421,46.8421,31500.0
2013-08-07 15:35:00,53.97,54.0,53.97,53.97,10300.0,46.8508,46.8769,46.8508,46.8508,10300.0
2013-08-07 15:40:00,53.98,53.98,53.94,53.97,35000.0,46.8595,46.8595,46.8248,46.8508,35000.0
2013-08-07 15:45:00,53.97,53.98,53.92,53.93,35100.0,46.8508,46.8595,46.8074,46.8161,35100.0
2013-08-07 15:50:00,53.93,53.97,53.88,53.9,46900.0,46.8161,46.8508,46.7727,46.79,46900.0
2013-08-07 15:55:00,53.89,53.98,53.88,53.94,107600.0,46.7814,46.8595,46.7727,46.8248,107600.0
2013-08-08 09:30:00,54.1,54.16,53.98,54.0,9900.0,46.9637,47.0157,46.8595,46.8769,9900.0
2013-08-08 09:35:00,54.02,54.25,54.02,54.19,3500.0,46.8942,47.0939,46.8942,47.0418,3500.0
2013-08-08 09:40:00,54.17,54.29,54.17,54.25,48500.0,47.0244,47.1286,47.0244,47.0939,48500.0
2013-08-08 09:45:00,54.25,54.43,54.25,54.4,12700.0,47.0939,47.2501,47.0939,47.2241,12700.0
2013-08-08 09:50:00,54.39,54.4,54.19,54.21,8700.0,47.2154,47.2241,47.0418,47.0592,8700.0
2013-08-08 09:55:00,54.21,54.29,54.18,54.24,21600.0,47.0592,47.1286,47.0331,47.0852,21600.0
2013-08-08 10:00:00,54.28,54.3,54.24,54.28,3300.0,47.1199,47.1373,47.0852,47.1199,3300.0
2013-08-08 10:05:00,54.31,54.31,54.27,54.27,1800.0,47.146,47.146,47.1112,47.1112,1800.0
2013-08-08 10:10:00,54.26,54.26,54.22,54.23,4700.0,47.1026,47.1026,47.0678,47.0765,4700.0
2013-08-08 10:15:00,54.21,54.24,54.2,54.2,4700.0,47.0592,47.0852,47.0505,47.0505,4700.0
2013-08-08 10:20:00,54.2,54.23,54.2,54.22,5500.0,47.0505,47.0765,47.0505,47.0678,5500.0
2013-08-08 10:25:00,54.21,54.22,54.19,54.2,12200.0,47.0592,47.0678,47.0418,47.0505,12200.0
2013-08-08 10:30:00,54.2,54.24,54.2,54.23,4200.0,47.0505,47.0852,47.0505,47.0765,4200.0
2013-08-08 10:35:00,54.22,54.24,54.21,54.23,2900.0,47.0678,47.0852,47.0592,47.0765,2900.0
2013-08-08 10:40:00,54.24,54.25,54.22,54.25,2700.0,47.0852,47.0939,47.0678,47.0939,2700.0
2013-08-08 10:45:00,54.23,54.27,54.23,54.27,1700.0,47.0765,47.1112,47.0765,47.1112,1700.0
2013-08-08 10:50:00,54.28,54.37,54.28,54.35,10900.0,47.1199,47.198,47.1199,47.1807,10900.0
2013-08-08 10:55:00,54.35,54.35,54.25,54.31,22400.0,47.1807,47.1807,47.0939,47.146,22400.0
2013-08-08 11:00:00,54.28,54.3,54.25,54.27,10300.0,47.1199,47.1373,47.0939,47.1112,10300.0
2013-08-08 11:05:00,54.27,54.29,54.26,54.29,1800.0,47.1112,47.1286,47.1026,47.1286,1800.0
2013-08-08 11:10:00,54.29,54.3,54.27,54.27,1300.0,47.1286,47.1373,47.1112,47.1112,1300.0
2013-08-08 11:15:00,54.28,54.3,54.28,54.29,1000.0,47.1199,47.1373,47.1199,47.1286,1000.0
2013-08-08 11:20:00,54.29,54.31,54.29,54.31,1500.0,47.1286,47.146,47.1286,47.146,1500.0
2013-08-08 11:25:00,54.32,54.39,54.29,54.3,8700.0,47.1546,47.2154,47.1286,47.1373,8700.0
2013-08-08 11:30:00,54.31,54.33,54.28,54.33,5100.0,47.146,47.1633,47.1199,47.1633,5100.0
2013-08-08 11:35:00,54.37,54.42,54.36,54.42,2500.0,47.198,47.2415,47.1894,47.2415,2500.0
2013-08-08 11:40:00,54.41,54.46,54.4,54.4,20600.0,47.2328,47.2762,47.2241,47.2241,20600.0
2013-08-08 11:45:00,54.37,54.4,54.36,54.36,6000.0,47.198,47.2241,47.1894,47.1894,6000.0
2013-08-08 11:50:00,54.37,54.44,54.37,54.44,2700.0,47.198,47.2588,47.198,47.2588,2700.0
2013-08-08 11:55:00,54.47,54.48,54.45,54.46,3700.0,47.2849,47.2935,47.2675,47.2762,3700.0
2013-08-08 12:00:00,54.46,54.48,54.45,54.47,8000.0,47.2762,47.2935,47.2675,47.2849,8000.0
2013-08-08 12:05:00,54.47,54.48,54.47,54.47,1800.0,47.2849,47.2935,47.2849,47.2849,1800.0
2013-08-08 12:10:00,54.47,54.48,54.45,54.47,3300.0,47.2849,47.2935,47.2675,47.2849,3300.0
2013-08-08 12:15:00,54.48,54.56,54.48,54.52,16100.0,47.2935,47.363,47.2935,47.3283,16100.0
2013-08-08 12:20:00,54.56,54.57,54.5,54.5,12000.0,47.363,47.3717,47.3109,47.3109,12000.0
2013-08-08 12:25:00,54.5,54.51,54.46,54.5,21200.0,47.3109,47.3196,47.2762,47.3109,21200.0
2013-08-08 12:30:00,54.5,54.5,54.47,54.5,7900.0,47.3109,47.3109,47.2849,47.3109,7900.0
2013-08-08 12:35:00,54.52,54.55,54.47,54.51,34800.0,47.3283,47.3543,47.2849,47.3196,34800.0
2013-08-08 12:40:00,54.53,54.54,54.46,54.48,24900.0,47.3369,47.3456,47.2762,47.2935,24900.0
2013-08-08 12:45:00,54.47,54.47,54.44,54.44,3800.0,47.2849,47.2849,47.2588,47.2588,3800.0
2013-08-08 12:50:00,54.45,54.49,54.45,54.48,3400.0,47.2675,47.3022,47.2675,47.2935,3400.0
2013-08-08 12:55:00,54.47,54.48,54.46,54.48,2400.0,47.2849,47.2935,47.2762,47.2935,2400.0
2013-08-08 13:00:00,54.48,54.55,54.48,54.55,3300.0,47.2935,47.3543,47.2935,47.3543,3300.0
2013-08-08 13:05:00,54.55,54.56,54.51,54.53,6100.0,47.3543,47.363,47.3196,47.3369,6100.0
2013-08-08 13:10:00,54.52,54.56,54.52,54.56,4800.0,47.3283,47.363,47.3283,47.363,4800.0
2013-08-08 13:15:00,54.56,54.6,54.56,54.6,2700.0,47.363,47.3977,47.363,47.3977,2700.0
2013-08-08 13:20:00,54.6,54.64,54.6,54.64,4200.0,47.3977,47.4324,47.3977,47.4324,4200.0
2013-08-08 13:25:00,54.64,54.66,54.64,54.66,5000.0,47.4324,47.4498,47.4324,47.4498,5000.0
2013-08-08 13:30:00,54.66,54.72,54.66,54.72,10400.0,47.4498,47.5019,47.4498,47.5019,10400.0
2013-08-08 13:35:00,54.71,54.73,54.71,54.71,5400.0,47.4932,47.5106,47.4932,47.4932,5400.0
2013-08-08 13:40:00,54.71,54.72,54.7,54.72,9300.0,47.4932,47.5019,47.4845,47.5019,9300.0
2013-08-08 13:45:00,54.71,54.74,54.71,54.73,11600.0,47.4932,47.5192,47.4932,47.5106,11600.0
2013-08-08 13:50:00,54.73,54.75,54.73,54.74,2400.0,47.5106,47.5279,47.5106,47.5192,2400.0
2013-08-08 13:55:00,54.74,54.78,54.73,54.77,8600.0,47.5192,47.554,47.5106,47.5453,8600.0
2013-08-08 14:00:00,54.79,54.8,54.75,54.75,8000.0,47.5626,47.5713,47.5279,47.5279,8000.0
2013-08-08 14:05:00,54.75,54.75,54.71,54.71,10400.0,47.5279,47.5279,47.4932,47.4932,10400.0
2013-08-08 14:10:00,54.71,54.75,54.71,54.72,3700.0,47.4932,47.5279,47.4932,47.5019,3700.0
2013-08-08 14:15:00,54.71,54.72,54.7,54.72,15000.0,47.4932,47.5019,47.4845,47.5019,15000.0
2013-08-08 14:20:00,54.74,54.78,54.69,54.72,25200.0,47.5192,47.554,47.4758,47.5019,25200.0
2013-08-08 14:25:00,54.73,54.73,54.71,54.73,3800.0,47.5106,47.5106,47.4932,47.5106,3800.0
2013-08-08 14:30:00,54.74,54.75,54.71,54.71,8100.0,47.5192,47.5279,47.4932,47.4932,8100.0
2013-08-08 14:35:00,54.71,54.73,54.71,54.71,6200.0,47.4932,47.5106,47.4932,47.4932,6200.0
2013-08-08 14:40:00,54.71,54.72,54.69,54.7,181100.0,47.4932,47.5019,47.4758,47.4845,181100.0
2013-08-08 14:45:00,54.69,54.69,54.63,54.68,21000.0,47.4758,47.4758,47.4238,47.4672,21000.0
2013-08-08 14:50:00,54.68,54.68,54.5,54.5,25300.0,47.4672,47.4672,47.3109,47.3109,25300.0
2013-08-08 14:55:00,54.5,54.52,54.48,54.51,11100.0,47.3109,47.3283,47.2935,47.3196,11100.0
2013-08-08 15:00:00,54.52,54.54,54.5,54.51,14700.0,47.3283,47.3456,47.3109,47.3196,14700.0
2013-08-08 15:05:00,54.5,54.55,54.5,54.55,5900.0,47.3109,47.3543,47.3109,47.3543,5900.0
2013-08-08 15:10:00,54.54,54.57,54.51,54.57,7700.0,47.3456,47.3717,47.3196,47.3717,7700.0
2013-08-08 15:15:00,54.57,54.58,54.56,54.56,5800.0,47.3717,47.3803,47.363,47.363,5800.0
2013-08-08 15:20:00,54.57,54.62,54.56,54.61,17800.0,47.3717,47.4151,47.363,47.4064,17800.0
2013-08-08 15:25:00,54.62,54.67,54.61,54.67,8300.0,47.4151,47.4585,47.4064,47.4585,8300.0
2013-08-08 15:30:00,54.68,54.7,54.66,54.7,20200.0,47.4672,47.4845,47.4498,47.4845,20200.0
2013-08-08 15:35:00,54.7,54.73,54.69,54.7,40300.0,47.4845,47.5106,47.4758,47.4845,40300.0
2013-08-08 15:40:00,54.7,54.71,54.69,54.71,34100.0,47.4845,47.4932,47.4758,47.4932,34100.0
2013-08-08 15:45:00,54.71,54.76,54.7,54.76,27900.0,47.4932,47.5366,47.4845,47.5366,27900.0
2013-08-08 15:50:00,54.75,54.76,54.72,54.72,60200.0,47.5279,47.5366,47.5019,47.5019,60200.0
2013-08-08 15:55:00,54.72,54.73,54.65,54.66,33600.0,47.5019,47.5106,47.4411,47.4498,33600.0
2013-08-09 09:30:00,54.5,54.76,54.39,54.49,17100.0,47.3109,47.5366,47.2154,47.3022,17100.0
2013-08-09 09:35:00,54.49,54.54,54.42,54.52,3400.0,47.3022,47.3456,47.2415,47.3283,3400.0
2013-08-09 09:40:00,54.52,54.57,54.45,54.55,4800.0,47.3283,47.3717,47.2675,47.3543,4800.0
2013-08-09 09:45:00,54.59,54.69,54.58,54.61,7600.0,47.389,47.4758,47.3803,47.4064,7600.0
2013-08-09 09:50:00,54.58,54.62,54.54,54.62,3700.0,47.3803,47.4151,47.3456,47.4151,3700.0
2013-08-09 09:55:00,54.61,54.65,54.59,54.61,2900.0,47.4064,47.4411,47.389,47.4064,2900.0
2013-08-09 10:00:00,54.61,54.63,54.59,54.61,12300.0,47.4064,47.4238,47.389,47.4064,12300.0
2013-08-09 10:05:00,54.61,54.61,54.56,54.59,11500.0,47.4064,47.4064,47.363,47.389,11500.0
2013-08-09 10:10:00,54.59,54.66,54.56,54.66,11700.0,47.389,47.4498,47.363,47.4498,11700.0
2013-08-09 10:15:00,54.65,54.7,54.62,54.62,4700.0,47.4411,47.4845,47.4151,47.4151,4700.0
2013-08-09 10:20:00,54.62,54.62,54.5,54.52,37700.0,47.4151,47.4151,47.3109,47.3283,37700.0
2013-08-09 10:25:00,54.53,54.55,54.51,54.52,4100.0,47.3369,47.3543,47.3196,47.3283,4100.0
2013-08-09 10:30:00,54.53,54.56,54.51,54.54,12900.0,47.3369,47.363,47.3196,47.3456,12900.0
2013-08-09 10:35:00,54.54,54.58,54.51,54.54,23100.0,47.3456,47.3803,47.3196,47.3456,23100.0
2013-08-09 10:40:00,54.54,54.62,54.54,54.58,49900.0,47.3456,47.4151,47.3456,47.3803,49900.0
2013-08-09 10:45:00,54.6,54.63,54.58,54.63,5500.0,47.3977,47.4238,47.3803,47.4238,5500.0
2013-08-09 10:50:00,54.64,54.64,54.58,54.6,16200.0,47.4324,47.4324,47.3803,47.3977,16200.0
2013-08-09 10:55:00,54.6,54.61,54.58,54.58,2500.0,47.3977,47.4064,47.3803,47.3803,2500.0
2013-08-09 11:00:00,54.61,54.64,54.58,54.62,45400.0,47.4064,47.4324,47.3803,47.4151,45400.0
2013-08-09 11:05:00,54.59,54.65,54.56,54.6,7600.0,47.389,47.4411,47.363,47.3977,7600.0
2013-08-09 11:10:00,54.64,54.64,54.59,54.6,4100.0,47.4324,47.4324,47.389,47.3977,4100.0
2013-08-09 11:15:00,54.61,54.62,54.6,54.61,3200.0,47.4064,47.4151,47.3977,47.4064,3200.0
2013-08-09 11:20:00,54.59,54.62,54.58,54.59,10900.0,47.389,47.4151,47.3803,47.389,10900.0
2013-08-09 11:25:00,54.6,54.61,54.54,54.54,21200.0,47.3977,47.4064,47.3456,47.3456,21200.0
2013-08-09 11:30:00,54.54,54.55,54.51,54.51,21900.0,47.3456,47.3543,47.3196,47.3196,21900.0
2013-08-09 11:35:00,54.51,54.53,54.49,54.5,6400.0,47.3196,47.3369,47.3022,47.3109,6400.0
2013-08-09 11:40:00,54.5,54.5,54.42,54.44,38500.0,47.3109,47.3109,47.2415,47.2588,38500.0
2013-08-09 11:45:00,54.44,54.47,54.44,54.47,2100.0,47.2588,47.2849,47.2588,47.2849,2100.0
2013-08-09 11:50:00,54.46,54.48,54.41,54.42,6700.0,47.2762,47.2935,47.2328,47.2415,6700.0
2013-08-09 11:55:00,54.42,54.48,54.41,54.46,3800.0,47.2415,47.2935,47.2328,47.2762,3800.0
2013-08-09 12:00:00,54.42,54.45,54.38,54.39,6000.0,47.2415,47.2675,47.2067,47.2154,6000.0
2013-08-09 12:05:00,54.38,54.4,54.36,54.39,9400.0,47.2067,47.2241,47.1894,47.2154,9400.0
2013-08-09 12:10:00,54.39,54.49,54.38,54.46,3600.0,47.2154,47.3022,47.2067,47.2762,3600.0
2013-08-09 12:15:00,54.46,54.46,54.42,54.43,4000.0,47.2762,47.2762,47.2415,47.2501,4000.0
2013-08-09 12:20:00,54.43,54.48,54.43,54.46,5600.0,47.2501,47.2935,47.2501,47.2762,5600.0
2013-08-09 12:25:00,54.46,54.55,54.46,54.53,11600.0,47.2762,47.3543,47.2762,47.3369,11600.0
2013-08-09 12:30:00,54.53,54.57,54.53,54.53,2400.0,47.3369,47.3717,47.3369,47.3369,2400.0
2013-08-09 12:35:00,54.54,54.55,54.51,54.55,7100.0,47.3456,47.3543,47.3196,47.3543,7100.0
2013-08-09 12:40:00,54.55,54.57,54.54,54.57,3500.0,47.3543,47.3717,47.3456,47.3717,3500.0
2013-08-09 12:45:00,54.56,54.61,54.53,54.6,70500.0,47.363,47.4064,47.3369,47.3977,70500.0
2013-08-09 12:50:00,54.62,54.65,54.6,54.64,3600.0,47.4151,47.4411,47.3977,47.4324,3600.0
2013-08-09 12:55:00,54.65,54.66,54.61,54.65,9700.0,47.4411,47.4498,47.4064,47.4411,9700.0
2013-08-09 13:00:00,54.64,54.66,54.64,54.64,6000.0,47.4324,47.4498,47.4324,47.4324,6000.0
2013-08-09 13:05:00,54.64,54.65,54.64,54.65,10200.0,47.4324,47.4411,47.4324,47.4411,10200.0
2013-08-09 13:10:00,54.64,54.67,54.64,54.65,20000.0,47.4324,47.4585,47.4324,47.4411,20000.0
2013-08-09 13:15:00,54.66,54.7,54.66,54.7,18900.0,47.4498,47.4845,47.4498,47.4845,18900.0
2013-08-09 13:20:00,54.7,54.7,54.69,54.7,8000.0,47.4845,47.4845,47.4758,47.4845,8000.0
2013-08-09 13:25:00,54.69,54.7,54.66,54.67,73000.0,47.4758,47.4845,47.4498,47.4585,73000.0
2013-08-09 13:30:00,54.68,54.68,54.64,54.64,3800.0,47.4672,47.4672,47.4324,47.4324,3800.0
2013-08-09 13:35:00,54.64,54.66,54.62,54.62,3400.0,47.4324,47.4498,47.4151,47.4151,3400.0
2013-08-09 13:40:00,54.63,54.63,54.61,54.61,1300.0,47.4238,47.4238,47.4064,47.4064,1300.0
2013-08-09 13:45:00,54.61,54.62,54.59,54.59,1600.0,47.4064,47.4151,47.389,47.389,1600.0
2013-08-09 13:50:00,54.59,54.59,54.56,54.56,8700.0,47.389,47.389,47.363,47.363,8700.0
2013-08-09 13:55:00,54.56,54.57,54.54,54.54,6200.0,47.363,47.3717,47.3456,47.3456,6200.0
2013-08-09 14:00:00,54.54,54.55,54.47,54.47,10600.0,47.3456,47.3543,47.2849,47.2849,10600.0
2013-08-09 14:05:00,54.47,54.49,54.42,54.43,11200.0,47.2849,47.3022,47.2415,47.2501,11200.0
2013-08-09 14:10:00,54.45,54.5,54.45,54.46,4300.0,47.2675,47.3109,47.2675,47.2762,4300.0
2013-08-09 14:15:00,54.46,54.55,54.42,54.48,32500.0,47.2762,47.3543,47.2415,47.2935,32500.0
2013-08-09 14:20:00,54.48,54.51,54.43,54.43,21500.0,47.2935,47.3196,47.2501,47.2501,21500.0
2013-08-09 14:25:00,54.43,54.43,54.36,54.41,38100.0,47.2501,47.2501,47.1894,47.2328,38100.0
2013-08-09 14:30:00,54.4,54.43,54.4,54.41,29700.0,47.2241,47.2501,47.2241,47.2328,29700.0
2013-08-09 14:35:00,54.41,54.43,54.38,54.39,27200.0,47.2328,47.2501,47.2067,47.2154,27200.0
2013-08-09 14:40:00,54.38,54.42,54.37,54.37,23600.0,47.2067,47.2415,47.198,47.198,23600.0
2013-08-09 14:45:00,54.37,54.37,54.29,54.36,30100.0,47.198,47.198,47.1286,47.1894,30100.0
2013-08-09 14:50:00,54.36,54.4,54.36,54.39,12200.0,47.1894,47.2241,47.1894,47.2154,12200.0
2013-08-09 14:55:00,54.38,54.38,54.34,54.37,5300.0,47.2067,47.2067,47.172,47.198,5300.0
2013-08-09 15:00:00,54.37,54.37,54.32,54.32,6700.0,47.198,47.198,47.1546,47.1546,6700.0
2013-08-09 15:05:00,54.33,54.37,54.25,54.25,6800.0,47.1633,47.198,47.0939,47.0939,6800.0
2013-08-09 15:10:00,54.25,54.27,54.18,54.23,16400.0,47.0939,47.1112,47.0331,47.0765,16400.0
2013-08-09 15:15:00,54.23,54.26,54.23,54.25,20200.0,47.0765,47.1026,47.0765,47.0939,20200.0
2013-08-09 15:20:00,54.26,54.33,54.26,54.32,9600.0,47.1026,47.1633,47.1026,47.1546,9600.0
2013-08-09 15:25:00,54.31,54.33,54.3,54.3,12600.0,47.146,47.1633,47.1373,47.1373,12600.0
2013-08-09 15:30:00,54.3,54.34,54.23,54.26,16400.0,47.1373,47.172,47.0765,47.1026,16400.0
2013-08-09 15:35:00,54.26,54.31,54.23,54.29,26000.0,47.1026,47.146,47.0765,47.1286,26000.0
2013-08-09 15:40:00,54.28,54.31,54.27,54.27,11300.0,47.1199,47.146,47.1112,47.1112,11300.0
2013-08-09 15:45:00,54.27,54.3,54.24,54.26,26200.0,47.1112,47.1373,47.0852,47.1026,26200.0
2013-08-09 15:50:00,54.25,54.28,54.22,54.22,10400.0,47.0939,47.1199,47.0678,47.0678,10400.0
2013-08-09 15:55:00,54.23,54.3,54.23,54.26,52000.0,47.0765,47.1373,47.0765,47.1026,52000.0
2013-08-12 09:30:00,53.99,53.99,53.68,53.71,20100.0,46.8682,46.8682,46.5991,46.6251,20100.0
2013-08-12 09:35:00,53.73,53.89,53.72,53.76,12000.0,46.6425,46.7814,46.6338,46.6685,12000.0
2013-08-12 09:40:00,53.79,53.85,53.73,53.78,4700.0,46.6946,46.7466,46.6425,46.6859,4700.0
2013-08-12 09:45:00,53.81,53.9,53.8,53.85,2500.0,46.7119,46.79,46.7032,46.7466,2500.0
2013-08-12 09:50:00,53.85,53.95,53.85,53.91,5900.0,46.7466,46.8334,46.7466,46.7987,5900.0
2013-08-12 09:55:00,53.89,53.92,53.88,53.89,5700.0,46.7814,46.8074,46.7727,46.7814,5700.0
2013-08-12 10:00:00,53.88,53.91,53.88,53.89,4200.0,46.7727,46.7987,46.7727,46.7814,4200.0
2013-08-12 10:05:00,53.86,53.88,53.86,53.88,1500.0,46.7553,46.7727,46.7553,46.7727,1500.0
2013-08-12 10:10:00,53.9,53.9,53.86,53.87,500.0,46.79,46.79,46.7553,46.764,500.0
2013-08-12 10:15:00,53.87,53.89,53.85,53.87,5200.0,46.764,46.7814,46.7466,46.764,5200.0
2013-08-12 10:20:00,53.88,53.88,53.85,53.86,5900.0,46.7727,46.7727,46.7466,46.7553,5900.0
2013-08-12 10:25:00,53.87,53.89,53.83,53.83,18200.0,46.764,46.7814,46.7293,46.7293,18200.0
2013-08-12 10:30:00,53.83,53.83,53.74,53.76,2700.0,46.7293,46.7293,46.6512,46.6685,2700.0
2013-08-12 10:35:00,53.74,53.8,53.74,53.76,5500.0,46.6512,46.7032,46.6512,46.6685,5500.0
2013-08-12 10:40:00,53.75,53.79,53.74,53.79,3900.0,46.6598,46.6946,46.6512,46.6946,3900.0
2013-08-12 10:45:00,53.79,53.8,53.74,53.74,3200.0,46.6946,46.7032,46.6512,46.6512,3200.0
2013-08-12 10:50:00,53.73,53.75,53.73,53.74,3500.0,46.6425,46.6598,46.6425,46.6512,3500.0
2013-08-12 10:55:00,53.73,53.77,53.73,53.76,4200.0,46.6425,46.6772,46.6425,46.6685,4200.0
2013-08-12 11:00:00,53.77,53.8,53.77,53.77,2500.0,46.6772,46.7032,46.6772,46.6772,2500.0
2013-08-12 11:05:00,53.77,53.77,53.73,53.73,3000.0,46.6772,46.6772,46.6425,46.6425,3000.0
2013-08-12 11:10:00,53.73,53.8,53.72,53.79,5300.0,46.6425,46.7032,46.6338,46.6946,5300.0
2013-08-12 11:15:00,53.78,53.8,53.76,53.78,7200.0,46.6859,46.7032,46.6685,46.6859,7200.0
2013-08-12 11:20:00,53.79,53.8,53.76,53.79,6800.0,46.6946,46.7032,46.6685,46.6946,6800.0
2013-08-12 11:25:00,53.8,53.8,53.77,53.78,3600.0,46.7032,46.7032,46.6772,46.6859,3600.0
2013-08-12 11:30:00,53.78,53.8,53.77,53.77,1600.0,46.6859,46.7032,46.6772,46.6772,1600.0
2013-08-12 11:35:00,53.77,53.84,53.76,53.82,8300.0,46.6772,46.738,46.6685,46.7206,8300.0
2013-08-12 11:40:00,53.83,53.94,53.8,53.93,40100.0,46.7293,46.8248,46.7032,46.8161,40100.0
2013-08-12 11:45:00,53.91,53.95,53.91,53.93,2200.0,46.7987,46.8334,46.7987,46.8161,2200.0
2013-08-12 11:50:00,53.93,53.93,53.84,53.86,6600.0,46.8161,46.8161,46.738,46.7553,6600.0
2013-08-12 11:55:00,53.83,53.84,53.82,53.84,2400.0,46.7293,46.738,46.7206,46.738,2400.0
2013-08-12 12:00:00,53.86,53.9,53.82,53.89,11800.0,46.7553,46.79,46.7206,46.7814,11800.0
2013-08-12 12:05:00,53.87,53.9,53.86,53.88,2700.0,46.764,46.79,46.7553,46.7727,2700.0
2013-08-12 12:10:00,53.88,53.88,53.81,53.83,3700.0,46.7727,46.7727,46.7119,46.7293,3700.0
2013-08-12 12:15:00,53.84,53.86,53.84,53.84,1200.0,46.738,46.7553,46.738,46.738,1200.0
2013-08-12 12:20:00,53.85,53.9,53.85,53.88,7200.0,46.7466,46.79,46.7466,46.7727,7200.0
2013-08-12 12:25:00,53.88,53.88,53.86,53.87,3100.0,46.7727,46.7727,46.7553,46.764,3100.0
2013-08-12 12:30:00,53.85,53.85,53.82,53.85,1800.0,46.7466,46.7466,46.7206,46.7466,1800.0
2013-08-12 12:35:00,53.83,53.89,53.82,53.82,11200.0,46.7293,46.7814,46.7206,46.7206,11200.0
2013-08-12 12:40:00,53.82,53.83,53.77,53.8,43300.0,46.7206,46.7293,46.6772,46.7032,43300.0
2013-08-12 12:45:00,53.81,53.82,53.78,53.79,15400.0,46.7119,46.7206,46.6859,46.6946,15400.0
2013-08-12 12:50:00,53.77,53.79,53.73,53.75,4200.0,46.6772,46.6946,46.6425,46.6598,4200.0
2013-08-12 12:55:00,53.74,53.76,53.71,53.76,4300.0,46.6512,46.6685,46.6251,46.6685,4300.0
2013-08-12 13:00:00,53.77,53.77,53.73,53.73,5500.0,46.6772,46.6772,46.6425,46.6425,5500.0
2013-08-12 13:05:00,53.73,53.77,53.71,53.76,7200.0,46.6425,46.6772,46.6251,46.6685,7200.0
2013-08-12 13:10:00,53.76,53.78,53.74,53.76,9700.0,46.6685,46.6859,46.6512,46.6685,9700.0
2013-08-12 13:15:00,53.74,53.78,53.74,53.78,3800.0,46.6512,46.6859,46.6512,46.6859,3800.0
2013-08-12 13:20:00,53.78,53.78,53.76,53.78,2000.0,46.6859,46.6859,46.6685,46.6859,2000.0
2013-08-12 13:25:00,53.77,53.81,53.77,53.81,1900.0,46.6772,46.7119,46.6772,46.7119,1900.0
2013-08-12 13:30:00,53.81,53.85,53.79,53.83,8200.0,46.7119,46.7466,46.6946,46.7293,8200.0
2013-08-12 13:35:00,53.85,53.91,53.85,53.88,20700.0,46.7466,46.7987,46.7466,46.7727,20700.0
2013-08-12 13:40:00,53.9,53.95,53.9,53.95,4600.0,46.79,46.8334,46.79,46.8334,4600.0
2013-08-12 13:45:00,53.95,53.95,53.88,53.88,4300.0,46.8334,46.8334,46.7727,46.7727,4300.0
2013-08-12 13:50:00,53.88,53.89,53.87,53.88,4300.0,46.7727,46.7814,46.764,46.7727,4300.0
2013-08-12 13:55:00,53.88,53.95,53.88,53.94,3300.0,46.7727,46.8334,46.7727,46.8248,3300.0
2013-08-12 14:00:00,53.94,53.94,53.9,53.9,2800.0,46.8248,46.8248,46.79,46.79,2800.0
2013-08-12 14:05:00,53.9,53.9,53.84,53.88,8100.0,46.79,46.79,46.738,46.7727,8100.0
2013-08-12 14:10:00,53.89,53.91,53.84,53.86,10900.0,46.7814,46.7987,46.738,46.7553,10900.0
2013-08-12 14:15:00,53.86,53.9,53.86,53.89,3300.0,46.7553,46.79,46.7553,46.7814,3300.0
2013-08-12 14:20:00,53.89,53.91,53.88,53.88,2100.0,46.7814,46.7987,46.7727,46.7727,2100.0
2013-08-12 14:25:00,53.9,53.9,53.87,53.89,2900.0,46.79,46.79,46.764,46.7814,2900.0
2013-08-12 14:30:00,53.86,53.9,53.86,53.89,10800.0,46.7553,46.79,46.7553,46.7814,10800.0
2013-08-12 14:35:00,53.89,53.89,53.87,53.88,3800.0,46.7814,46.7814,46.764,46.7727,3800.0
2013-08-12 14:40:00,53.88,53.89,53.86,53.87,4200.0,46.7727,46.7814,46.7553,46.764,4200.0
2013-08-12 14:45:00,53.88,53.89,53.86,53.88,2800.0,46.7727,46.7814,46.7553,46.7727,2800.0
2013-08-12 14:50:00,53.86,53.86,53.86,53.86,500.0,46.7553,46.7553,46.7553,46.7553,500.0
2013-08-12 14:55:00,53.85,53.86,53.84,53.85,4100.0,46.7466,46.7553,46.738,46.7466,4100.0
2013-08-12 15:00:00,53.86,53.9,53.86,53.9,10100.0,46.7553,46.79,46.7553,46.79,10100.0
2013-08-12 15:05:00,53.89,53.89,53.85,53.85,3200.0,46.7814,46.7814,46.7466,46.7466,3200.0
2013-08-12 15:10:00,53.86,53.92,53.86,53.9,10600.0,46.7553,46.8074,46.7553,46.79,10600.0
2013-08-12 15:15:00,53.91,53.91,53.9,53.91,3000.0,46.7987,46.7987,46.79,46.7987,3000.0
2013-08-12 15:20:00,53.91,53.95,53.91,53.95,9100.0,46.7987,46.8334,46.7987,46.8334,9100.0
2013-08-12 15:25:00,53.95,54.02,53.93,54.02,21900.0,46.8334,46.8942,46.8161,46.8942,21900.0
2013-08-12 15:30:00,54.01,54.02,53.98,54.01,9500.0,46.8855,46.8942,46.8595,46.8855,9500.0
2013-08-12 15:35:00,54.01,54.05,54.01,54.04,5900.0,46.8855,46.9203,46.8855,46.9116,5900.0
2013-08-12 15:40:00,54.04,54.07,54.0,54.0,12600.0,46.9116,46.9376,46.8769,46.8769,12600.0
2013-08-12 15:45:00,54.0,54.04,53.99,54.02,22900.0,46.8769,46.9116,46.8682,46.8942,22900.0
2013-08-12 15:50:00,54.02,54.03,54.0,54.0,29700.0,46.8942,46.9029,46.8769,46.8769,29700.0
2013-08-12 15:55:00,54.01,54.09,54.0,54.05,66300.0,46.8855,46.955,46.8769,46.9203,66300.0
2013-08-13 09:30:00,54.13,54.16,54.0,54.01,6600.0,46.9897,47.0157,46.8769,46.8855,6600.0
2013-08-13 09:35:00,54.01,54.1,53.96,53.98,3800.0,46.8855,46.9637,46.8421,46.8595,3800.0
2013-08-13 09:40:00,53.96,53.97,53.92,53.97,2200.0,46.8421,46.8508,46.8074,46.8508,2200.0
2013-08-13 09:45:00,54.07,54.27,54.05,54.19,14300.0,46.9376,47.1112,46.9203,47.0418,14300.0
2013-08-13 09:50:00,54.15,54.25,54.15,54.24,5300.0,47.0071,47.0939,47.0071,47.0852,5300.0
2013-08-13 09:55:00,54.24,54.25,54.18,54.19,9400.0,47.0852,47.0939,47.0331,47.0418,9400.0
2013-08-13 10:00:00,54.25,54.25,54.19,54.22,14400.0,47.0939,47.0939,47.0418,47.0678,14400.0
2013-08-13 10:05:00,54.24,54.25,54.17,54.21,36000.0,47.0852,47.0939,47.0244,47.0592,36000.0
2013-08-13 10:10:00,54.21,54.26,54.17,54.18,10400.0,47.0592,47.1026,47.0244,47.0331,10400.0
2013-08-13 10:15:00,54.15,54.18,54.11,54.16,5200.0,47.0071,47.0331,46.9723,47.0157,5200.0
2013-08-13 10:20:00,54.2,54.22,54.16,54.2,3600.0,47.0505,47.0678,47.0157,47.0505,3600.0
2013-08-13 10:25:00,54.2,54.22,54.2,54.22,3900.0,47.0505,47.0678,47.0505,47.0678,3900.0
2013-08-13 10:30:00,54.21,54.23,54.17,54.19,5600.0,47.0592,47.0765,47.0244,47.0418,5600.0
2013-08-13 10:35:00,54.2,54.25,54.17,54.25,5000.0,47.0505,47.0939,47.0244,47.0939,5000.0
2013-08-13 10:40:00,54.24,54.27,54.21,54.25,11600.0,47.0852,47.1112,47.0592,47.0939,11600.0
2013-08-13 10:45:00,54.25,54.25,54.17,54.23,13200.0,47.0939,47.0939,47.0244,47.0765,13200.0
2013-08-13 10:50:00,54.23,54.25,54.18,54.18,5400.0,47.0765,47.0939,47.0331,47.0331,5400.0
2013-08-13 10:55:00,54.19,54.21,54.19,54.19,3000.0,47.0418,47.0592,47.0418,47.0418,3000.0
2013-08-13 11:00:00,54.2,54.26,54.2,54.23,6900.0,47.0505,47.1026,47.0505,47.0765,6900.0
2013-08-13 11:05:00,54.25,54.25,54.19,54.21,4300.0,47.0939,47.0939,47.0418,47.0592,4300.0
2013-08-13 11:10:00,54.21,54.22,54.09,54.12,8000.0,47.0592,47.0678,46.955,46.981,8000.0
2013-08-13 11:15:00,54.08,54.12,54.05,54.12,11900.0,46.9463,46.981,46.9203,46.981,11900.0
2013-08-13 11:20:00,54.13,54.19,54.13,54.19,2700.0,46.9897,47.0418,46.9897,47.0418,2700.0
2013-08-13 11:25:00,54.25,54.26,54.24,54.25,6300.0,47.0939,47.1026,47.0852,47.0939,6300.0
2013-08-13 11:30:00,54.24,54.29,54.24,54.29,5900.0,47.0852,47.1286,47.0852,47.1286,5900.0
2013-08-13 11:35:00,54.29,54.33,54.28,54.3,4900.0,47.1286,47.1633,47.1199,47.1373,4900.0
2013-08-13 11:40:00,54.27,54.36,54.26,54.34,18600.0,47.1112,47.1894,47.1026,47.172,18600.0
2013-08-13 11:45:00,54.34,54.34,54.32,54.33,700.0,47.172,47.172,47.1546,47.1633,700.0
2013-08-13 11:50:00,54.34,54.38,54.25,54.25,16100.0,47.172,47.2067,47.0939,47.0939,16100.0
2013-08-13 11:55:00,54.26,54.27,54.16,54.23,10600.0,47.1026,47.1112,47.0157,47.0765,10600.0
2013-08-13 12:00:00,54.19,54.2,54.14,54.19,3100.0,47.0418,47.0505,46.9984,47.0418,3100.0
2013-08-13 12:05:00,54.19,54.21,54.18,54.21,2700.0,47.0418,47.0592,47.0331,47.0592,2700.0
2013-08-13 12:10:00,54.23,54.26,54.22,54.25,8800.0,47.0765,47.1026,47.0678,47.0939,8800.0
2013-08-13 12:15:00,54.25,54.26,54.23,54.25,20000.0,47.0939,47.1026,47.0765,47.0939,20000.0
2013-08-13 12:20:00,54.25,54.29,54.23,54.25,20800.0,47.0939,47.1286,47.0765,47.0939,20800.0
2013-08-13 12:25:00,54.27,54.37,54.27,54.37,2400.0,47.1112,47.198,47.1112,47.198,2400.0
2013-08-13 12:30:00,54.37,54.4,54.36,54.36,3500.0,47.198,47.2241,47.1894,47.1894,3500.0
2013-08-13 12:35:00,54.37,54.4,54.37,54.4,2500.0,47.198,47.2241,47.198,47.2241,2500.0
2013-08-13 12:40:00,54.4,54.42,54.35,54.4,10800.0,47.2241,47.2415,47.1807,47.2241,10800.0
2013-08-13 12:45:00,54.4,54.45,54.38,54.38,14000.0,47.2241,47.2675,47.2067,47.2067,14000.0
2013-08-13 12:50:00,54.4,54.43,54.39,54.41,17500.0,47.2241,47.2501,47.2154,47.2328,17500.0
2013-08-13 12:55:00,54.41,54.42,54.39,54.4,6800.0,47.2328,47.2415,47.2154,47.2241,6800.0
2013-08-13 13:00:00,54.4,54.4,54.36,54.4,8800.0,47.2241,47.2241,47.1894,47.2241,8800.0
2013-08-13 13:05:00,54.39,54.41,54.36,54.39,5800.0,47.2154,47.2328,47.1894,47.2154,5800.0
2013-08-13 13:10:00,54.4,54.5,54.4,54.5,4900.0,47.2241,47.3109,47.2241,47.3109,4900.0
2013-08-13 13:15:00,54.5,54.55,54.5,54.55,6800.0,47.3109,47.3543,47.3109,47.3543,6800.0
2013-08-13 13:20:00,54.53,54.55,54.47,54.51,14100.0,47.3369,47.3543,47.2849,47.3196,14100.0
2013-08-13 13:25:00,54.51,54.52,54.45,54.49,14500.0,47.3196,47.3283,47.2675,47.3022,14500.0
2013-08-13 13:30:00,54.5,54.53,54.49,54.49,14600.0,47.3109,47.3369,47.3022,47.3022,14600.0
2013-08-13 13:35:00,54.49,54.5,54.45,54.46,16700.0,47.3022,47.3109,47.2675,47.2762,16700.0
2013-08-13 13:40:00,54.47,54.52,54.45,54.48,16900.0,47.2849,47.3283,47.2675,47.2935,16900.0
2013-08-13 13:45:00,54.48,54.49,54.47,54.48,3700.0,47.2935,47.3022,47.2849,47.2935,3700.0
2013-08-13 13:50:00,54.5,54.53,54.49,54.52,5000.0,47.3109,47.3369,47.3022,47.3283,5000.0
2013-08-13 13:55:00,54.52,54.62,54.52,54.62,5800.0,47.3283,47.4151,47.3283,47.4151,5800.0
2013-08-13 14:00:00,54.6,54.62,54.55,54.61,14000.0,47.3977,47.4151,47.3543,47.4064,14000.0
2013-08-13 14:05:00,54.6,54.66,54.6,54.66,4300.0,47.3977,47.4498,47.3977,47.4498,4300.0
2013-08-13 14:10:00,54.65,54.66,54.63,54.64,5300.0,47.4411,47.4498,47.4238,47.4324,5300.0
2013-08-13 14:15:00,54.64,54.71,54.64,54.7,13500.0,47.4324,47.4932,47.4324,47.4845,13500.0
2013-08-13 14:20:00,54.71,54.73,54.69,54.7,10800.0,47.4932,47.5106,47.4758,47.4845,10800.0
2013-08-13 14:25:00,54.72,54.72,54.66,54.69,7100.0,47.5019,47.5019,47.4498,47.4758,7100.0
2013-08-13 14:30:00,54.7,54.71,54.69,54.71,10900.0,47.4845,47.4932,47.4758,47.4932,10900.0
2013-08-13 14:35:00,54.71,54.72,54.7,54.72,17700.0,47.4932,47.5019,47.4845,47.5019,17700.0
2013-08-13 14:40:00,54.72,54.74,54.7,54.72,12100.0,47.5019,47.5192,47.4845,47.5019,12100.0
2013-08-13 14:45:00,54.72,54.73,54.7,54.72,7500.0,47.5019,47.5106,47.4845,47.5019,7500.0
2013-08-13 14:50:00,54.72,54.74,54.72,54.73,6700.0,47.5019,47.5192,47.5019,47.5106,6700.0
2013-08-13 14:55:00,54.73,54.75,54.71,54.75,22300.0,47.5106,47.5279,47.4932,47.5279,22300.0
2013-08-13 15:00:00,54.75,54.75,54.73,54.74,9200.0,47.5279,47.5279,47.5106,47.5192,9200.0
2013-08-13 15:05:00,54.75,54.76,54.71,54.72,25300.0,47.5279,47.5366,47.4932,47.5019,25300.0
2013-08-13 15:10:00,54.72,54.78,54.72,54.75,21400.0,47.5019,47.554,47.5019,47.5279,21400.0
2013-08-13 15:15:00,54.74,54.85,54.74,54.81,27700.0,47.5192,47.6147,47.5192,47.58,27700.0
2013-08-13 15:20:00,54.8,54.88,54.8,54.87,20900.0,47.5713,47.6408,47.5713,47.6321,20900.0
2013-08-13 15:25:00,54.87,54.91,54.87,54.89,14000.0,47.6321,47.6668,47.6321,47.6495,14000.0
2013-08-13 15:30:00,54.88,54.89,54.84,54.88,21500.0,47.6408,47.6495,47.606,47.6408,21500.0
2013-08-13 15:35:00,54.87,54.89,54.78,54.79,97200.0,47.6321,47.6495,47.554,47.5626,97200.0
2013-08-13 15:40:00,54.79,54.82,54.76,54.77,37600.0,47.5626,47.5887,47.5366,47.5453,37600.0
2013-08-13 15:45:00,54.76,54.8,54.75,54.79,36300.0,47.5366,47.5713,47.5279,47.5626,36300.0
2013-08-13 15:50:00,54.79,54.79,54.74,54.75,27200.0,47.5626,47.5626,47.5192,47.5279,27200.0
2013-08-13 15:55:00,54.75,54.77,54.69,54.72,113600.0,47.5279,47.5453,47.4758,47.5019,113600.0
2013-08-14 09:30:00,54.7,54.72,54.62,54.63,9200.0,47.4845,47.5019,47.4151,47.4238,9200.0
2013-08-14 09:35:00,54.6,54.64,54.45,54.62,2900.0,47.3977,47.4324,47.2675,47.4151,2900.0
2013-08-14 09:40:00,54.64,54.64,54.5,54.55,1500.0,47.4324,47.4324,47.3109,47.3543,1500.0
2013-08-14 09:45:00,54.59,54.67,54.56,54.59,3600.0,47.389,47.4585,47.363,47.389,3600.0
2013-08-14 09:50:00,54.62,54.65,54.58,54.59,3000.0,47.4151,47.4411,47.3803,47.389,3000.0
2013-08-14 09:55:00,54.59,54.63,54.5,54.55,13900.0,47.389,47.4238,47.3109,47.3543,13900.0
2013-08-14 10:00:00,54.57,54.59,54.51,54.59,9300.0,47.3717,47.389,47.3196,47.389,9300.0
2013-08-14 10:05:00,54.58,54.59,54.51,54.53,9700.0,47.3803,47.389,47.3196,47.3369,9700.0
2013-08-14 10:10:00,54.53,54.58,54.52,54.56,11100.0,47.3369,47.3803,47.3283,47.363,11100.0
2013-08-14 10:15:00,54.59,54.59,54.54,54.54,7100.0,47.389,47.389,47.3456,47.3456,7100.0
2013-08-14 10:20:00,54.54,54.57,54.51,54.55,29500.0,47.3456,47.3717,47.3196,47.3543,29500.0
2013-08-14 10:25:00,54.55,54.57,54.46,54.49,11700.0,47.3543,47.3717,47.2762,47.3022,11700.0
2013-08-14 10:30:00,54.49,54.52,54.48,54.51,4300.0,47.3022,47.3283,47.2935,47.3196,4300.0
2013-08-14 10:35:00,54.51,54.52,54.49,54.52,5100.0,47.3196,47.3283,47.3022,47.3283,5100.0
2013-08-14 10:40:00,54.5,54.53,54.47,54.52,8800.0,47.3109,47.3369,47.2849,47.3283,8800.0
2013-08-14 10:45:00,54.53,54.53,54.46,54.49,16900.0,47.3369,47.3369,47.2762,47.3022,16900.0
2013-08-14 10:50:00,54.49,54.5,54.44,54.48,24900.0,47.3022,47.3109,47.2588,47.2935,24900.0
2013-08-14 10:55:00,54.48,54.5,54.47,54.47,23800.0,47.2935,47.3109,47.2849,47.2849,23800.0
2013-08-14 11:00:00,54.45,54.53,54.44,54.51,14400.0,47.2675,47.3369,47.2588,47.3196,14400.0
2013-08-14 11:05:00,54.51,54.53,54.49,54.5,5700.0,47.3196,47.3369,47.3022,47.3109,5700.0
2013-08-14 11:10:00,54.49,54.57,54.46,54.47,19200.0,47.3022,47.3717,47.2762,47.2849,19200.0
2013-08-14 11:15:00,54.48,54.6,54.46,54.59,25200.0,47.2935,47.3977,47.2762,47.389,25200.0
2013-08-14 11:20:00,54.59,54.6,54.55,54.55,5800.0,47.389,47.3977,47.3543,47.3543,5800.0
2013-08-14 11:25:00,54.55,54.56,54.52,54.52,5700.0,47.3543,47.363,47.3283,47.3283,5700.0
2013-08-14 11:30:00,54.52,54.56,54.52,54.55,3800.0,47.3283,47.363,47.3283,47.3543,3800.0
2013-08-14 11:35:00,54.55,54.57,54.53,54.55,5500.0,47.3543,47.3717,47.3369,47.3543,5500.0
2013-08-14 11:40:00,54.55,54.56,54.54,54.55,8800.0,47.3543,47.363,47.3456,47.3543,8800.0
2013-08-14 11:45:00,54.55,54.57,54.5,54.56,68500.0,47.3543,47.3717,47.3109,47.363,68500.0
2013-08-14 11:50:00,54.56,54.57,54.54,54.55,5000.0,47.363,47.3717,47.3456,47.3543,5000.0
2013-08-14 11:55:00,54.55,54.6,54.54,54.6,8900.0,47.3543,47.3977,47.3456,47.3977,8900.0
2013-08-14 12:00:00,54.58,54.6,54.54,54.6,5600.0,47.3803,47.3977,47.3456,47.3977,5600.0
2013-08-14 12:05:00,54.56,54.58,54.52,54.56,8000.0,47.363,47.3803,47.3283,47.363,8000.0
2013-08-14 12:10:00,54.57,54.6,54.55,54.58,5100.0,47.3717,47.3977,47.3543,47.3803,5100.0
2013-08-14 12:15:00,54.57,54.6,54.52,54.57,29800.0,47.3717,47.3977,47.3283,47.3717,29800.0
2013-08-14 12:20:00,54.57,54.6,54.54,54.59,13900.0,47.3717,47.3977,47.3456,47.389,13900.0
2013-08-14 12:25:00,54.58,54.64,54.58,54.64,4200.0,47.3803,47.4324,47.3803,47.4324,4200.0
2013-08-14 12:30:00,54.64,54.64,54.6,54.61,3800.0,47.4324,47.4324,47.3977,47.4064,3800.0
2013-08-14 12:35:00,54.61,54.65,54.6,54.65,4000.0,47.4064,47.4411,47.3977,47.4411,4000.0
2013-08-14 12:40:00,54.63,54.65,54.61,54.62,4300.0,47.4238,47.4411,47.4064,47.4151,4300.0
2013-08-14 12:45:00,54.59,54.61,54.57,54.61,8700.0,47.389,47.4064,47.3717,47.4064,8700.0
2013-08-14 12:50:00,54.6,54.62,54.59,54.59,3800.0,47.3977,47.4151,47.389,47.389,3800.0
2013-08-14 12:55:00,54.59,54.7,54.57,54.69,38500.0,47.389,47.4845,47.3717,47.4758,38500.0
2013-08-14 13:00:00,54.67,54.72,54.65,54.71,5100.0,47.4585,47.5019,47.4411,47.4932,5100.0
2013-08-14 13:05:00,54.7,54.7,54.66,54.67,8000.0,47.4845,47.4845,47.4498,47.4585,8000.0
2013-08-14 13:10:00,54.68,54.7,54.65,54.66,5100.0,47.4672,47.4845,47.4411,47.4498,5100.0
2013-08-14 13:15:00,54.66,54.68,54.64,54.66,4800.0,47.4498,47.4672,47.4324,47.4498,4800.0
2013-08-14 13:20:00,54.67,54.68,54.65,54.66,6500.0,47.4585,47.4672,47.4411,47.4498,6500.0
2013-08-14 13:25:00,54.65,54.69,54.64,54.65,7800.0,47.4411,47.4758,47.4324,47.4411,7800.0
2013-08-14 13:30:00,54.63,54.63,54.58,54.59,8200.0,47.4238,47.4238,47.3803,47.389,8200.0
2013-08-14 13:35:00,54.58,54.63,54.57,54.59,13300.0,47.3803,47.4238,47.3717,47.389,13300.0
2013-08-14 13:40:00,54.59,54.64,54.59,54.63,5900.0,47.389,47.4324,47.389,47.4238,5900.0
2013-08-14 13:45:00,54.61,54.63,54.6,54.61,8800.0,47.4064,47.4238,47.3977,47.4064,8800.0
2013-08-14 13:50:00,54.61,54.65,54.61,54.65,8000.0,47.4064,47.4411,47.4064,47.4411,8000.0
2013-08-14 13:55:00,54.66,54.66,54.61,54.63,7200.0,47.4498,47.4498,47.4064,47.4238,7200.0
2013-08-14 14:00:00,54.64,54.64,54.61,54.63,3400.0,47.4324,47.4324,47.4064,47.4238,3400.0
2013-08-14 14:05:00,54.62,54.66,54.59,54.66,25600.0,47.4151,47.4498,47.389,47.4498,25600.0
2013-08-14 14:10:00,54.66,54.68,54.6,54.63,12400.0,47.4498,47.4672,47.3977,47.4238,12400.0
2013-08-14 14:15:00,54.63,54.66,54.63,54.64,5100.0,47.4238,47.4498,47.4238,47.4324,5100.0
2013-08-14 14:20:00,54.63,54.66,54.63,54.66,17600.0,47.4238,47.4498,47.4238,47.4498,17600.0
2013-08-14 14:25:00,54.67,54.67,54.63,54.67,6700.0,47.4585,47.4585,47.4238,47.4585,6700.0
2013-08-14 14:30:00,54.67,54.67,54.64,54.65,5200.0,47.4585,47.4585,47.4324,47.4411,5200.0
2013-08-14 14:35:00,54.63,54.66,54.63,54.66,12400.0,47.4238,47.4498,47.4238,47.4498,12400.0
2013-08-14 14:40:00,54.65,54.67,54.63,54.67,14100.0,47.4411,47.4585,47.4238,47.4585,14100.0
2013-08-14 14:45:00,54.67,54.74,54.67,54.67,10200.0,47.4585,47.5192,47.4585,47.4585,10200.0
2013-08-14 14:50:00,54.66,54.68,54.66,54.66,4400.0,47.4498,47.4672,47.4498,47.4498,4400.0
2013-08-14 14:55:00,54.65,54.67,54.63,54.64,6800.0,47.4411,47.4585,47.4238,47.4324,6800.0
2013-08-14 15:00:00,54.64,54.64,54.57,54.63,20600.0,47.4324,47.4324,47.3717,47.4238,20600.0
2013-08-14 15:05:00,54.64,54.68,54.63,54.66,7400.0,47.4324,47.4672,47.4238,47.4498,7400.0
2013-08-14 15:10:00,54.67,54.69,54.62,54.66,15300.0,47.4585,47.4758,47.4151,47.4498,15300.0
2013-08-14 15:15:00,54.66,54.67,54.62,54.63,16100.0,47.4498,47.4585,47.4151,47.4238,16100.0
2013-08-14 15:20:00,54.63,54.67,54.63,54.66,12800.0,47.4238,47.4585,47.4238,47.4498,12800.0
2013-08-14 15:25:00,54.67,54.68,54.64,54.67,9900.0,47.4585,47.4672,47.4324,47.4585,9900.0
2013-08-14 15:30:00,54.66,54.67,54.64,54.65,27700.0,47.4498,47.4585,47.4324,47.4411,27700.0
2013-08-14 15:35:00,54.66,54.66,54.58,54.59,49500.0,47.4498,47.4498,47.3803,47.389,49500.0
2013-08-14 15:40:00,54.57,54.57,54.43,54.44,29800.0,47.3717,47.3717,47.2501,47.2588,29800.0
2013-08-14 15:45:00,54.44,54.46,54.39,54.4,34800.0,47.2588,47.2762,47.2154,47.2241,34800.0
2013-08-14 15:50:00,54.4,54.43,54.39,54.41,21000.0,47.2241,47.2501,47.2154,47.2328,21000.0
2013-08-14 15:55:00,54.41,54.43,54.4,54.43,57200.0,47.2328,47.2501,47.2241,47.2501,57200.0
2013-08-15 09:30:00,53.84,53.89,53.52,53.52,15700.0,46.738,46.7814,46.4602,46.4602,15700.0
2013-08-15 09:35:00,53.53,53.64,53.39,53.56,14600.0,46.4689,46.5643,46.3473,46.4949,14600.0
2013-08-15 09:40:00,53.5,53.56,53.42,53.5,12800.0,46.4428,46.4949,46.3734,46.4428,12800.0
2013-08-15 09:45:00,53.48,53.5,53.45,53.47,11300.0,46.4254,46.4428,46.3994,46.4168,11300.0
2013-08-15 09:50:00,53.45,53.49,53.34,53.38,12300.0,46.3994,46.4341,46.3039,46.3386,12300.0
2013-08-15 09:55:00,53.38,53.55,53.35,53.54,13900.0,46.3386,46.4862,46.3126,46.4775,13900.0
2013-08-15 10:00:00,53.51,53.63,53.5,53.6,14400.0,46.4515,46.5557,46.4428,46.5296,14400.0
2013-08-15 10:05:00,53.58,53.63,53.47,53.49,22100.0,46.5123,46.5557,46.4168,46.4341,22100.0
2013-08-15 10:10:00,53.48,53.5,53.44,53.45,7900.0,46.4254,46.4428,46.3907,46.3994,7900.0
2013-08-15 10:15:00,53.45,53.5,53.44,53.48,12200.0,46.3994,46.4428,46.3907,46.4254,12200.0
2013-08-15 10:20:00,53.48,53.54,53.48,53.51,7300.0,46.4254,46.4775,46.4254,46.4515,7300.0
2013-08-15 10:25:00,53.5,53.58,53.5,53.57,12900.0,46.4428,46.5123,46.4428,46.5036,12900.0
2013-08-15 10:30:00,53.57,53.58,53.52,53.57,14800.0,46.5036,46.5123,46.4602,46.5036,14800.0
2013-08-15 10:35:00,53.57,53.71,53.57,53.59,16700.0,46.5036,46.6251,46.5036,46.5209,16700.0
2013-08-15 10:40:00,53.55,53.69,53.53,53.65,39400.0,46.4862,46.6077,46.4689,46.573,39400.0
2013-08-15 10:45:00,53.64,53.99,53.62,53.65,58900.0,46.5643,46.8682,46.547,46.573,58900.0
2013-08-15 10:50:00,53.63,53.67,53.6,53.62,8700.0,46.5557,46.5904,46.5296,46.547,8700.0
2013-08-15 10:55:00,53.59,53.71,53.57,53.7,13000.0,46.5209,46.6251,46.5036,46.6164,13000.0
2013-08-15 11:00:00,53.7,53.73,53.65,53.73,30500.0,46.6164,46.6425,46.573,46.6425,30500.0
2013-08-15 11:05:00,53.73,53.75,53.63,53.67,20000.0,46.6425,46.6598,46.5557,46.5904,20000.0
2013-08-15 11:10:00,53.65,53.67,53.58,53.59,5400.0,46.573,46.5904,46.5123,46.5209,5400.0
2013-08-15 11:15:00,53.59,53.68,53.59,53.66,12100.0,46.5209,46.5991,46.5209,46.5817,12100.0
2013-08-15 11:20:00,53.65,53.76,53.63,53.73,13700.0,46.573,46.6685,46.5557,46.6425,13700.0
2013-08-15 11:25:00,53.73,53.73,53.65,53.66,7600.0,46.6425,46.6425,46.573,46.5817,7600.0
2013-08-15 11:30:00,53.65,53.71,53.65,53.7,45200.0,46.573,46.6251,46.573,46.6164,45200.0
2013-08-15 11:35:00,53.7,53.78,53.69,53.76,25900.0,46.6164,46.6859,46.6077,46.6685,25900.0
2013-08-15 11:40:00,53.76,53.76,53.65,53.66,9400.0,46.6685,46.6685,46.573,46.5817,9400.0
2013-08-15 11:45:00,53.65,53.69,53.64,53.68,5000.0,46.573,46.6077,46.5643,46.5991,5000.0
2013-08-15 11:50:00,53.69,53.72,53.66,53.66,3600.0,46.6077,46.6338,46.5817,46.5817,3600.0
2013-08-15 11:55:00,53.66,53.74,53.66,53.67,4400.0,46.5817,46.6512,46.5817,46.5904,4400.0
2013-08-15 12:00:00,53.66,53.71,53.66,53.7,12100.0,46.5817,46.6251,46.5817,46.6164,12100.0
2013-08-15 12:05:00,53.72,53.77,53.72,53.75,6900.0,46.6338,46.6772,46.6338,46.6598,6900.0
2013-08-15 12:10:00,53.75,53.76,53.73,53.74,8000.0,46.6598,46.6685,46.6425,46.6512,8000.0
2013-08-15 12:15:00,53.75,53.81,53.75,53.79,12200.0,46.6598,46.7119,46.6598,46.6946,12200.0
2013-08-15 12:20:00,53.79,53.8,53.79,53.8,6600.0,46.6946,46.7032,46.6946,46.7032,6600.0
2013-08-15 12:25:00,53.78,53.8,53.78,53.8,8800.0,46.6859,46.7032,46.6859,46.7032,8800.0
2013-08-15 12:30:00,53.8,53.8,53.78,53.8,9100.0,46.7032,46.7032,46.6859,46.7032,9100.0
2013-08-15 12:35:00,53.8,53.81,53.78,53.8,10000.0,46.7032,46.7119,46.6859,46.7032,10000.0
2013-08-15 12:40:00,53.79,53.83,53.71,53.79,40100.0,46.6946,46.7293,46.6251,46.6946,40100.0
2013-08-15 12:45:00,53.77,53.77,53.7,53.7,4300.0,46.6772,46.6772,46.6164,46.6164,4300.0
2013-08-15 12:50:00,53.7,53.73,53.66,53.66,5700.0,46.6164,46.6425,46.5817,46.5817,5700.0
2013-08-15 12:55:00,53.66,53.67,53.64,53.66,23900.0,46.5817,46.5904,46.5643,46.5817,23900.0
2013-08-15 13:00:00,53.65,53.66,53.64,53.65,10800.0,46.573,46.5817,46.5643,46.573,10800.0
2013-08-15 13:05:00,53.64,53.66,53.63,53.64,10200.0,46.5643,46.5817,46.5557,46.5643,10200.0
2013-08-15 13:10:00,53.62,53.62,53.56,53.59,24200.0,46.547,46.547,46.4949,46.5209,24200.0
2013-08-15 13:15:00,53.59,53.62,53.53,53.62,8800.0,46.5209,46.547,46.4689,46.547,8800.0
2013-08-15 13:20:00,53.61,53.65,53.58,53.61,16400.0,46.5383,46.573,46.5123,46.5383,16400.0
2013-08-15 13:25:00,53.61,53.65,53.6,53.62,9400.0,46.5383,46.573,46.5296,46.547,9400.0
2013-08-15 13:30:00,53.6,53.64,53.6,53.62,7000.0,46.5296,46.5643,46.5296,46.547,7000.0
2013-08-15 13:35:00,53.62,53.62,53.59,53.6,4300.0,46.547,46.547,46.5209,46.5296,4300.0
2013-08-15 13:40:00,53.6,53.64,53.6,53.64,6700.0,46.5296,46.5643,46.5296,46.5643,6700.0
2013-08-15 13:45:00,53.64,53.65,53.61,53.61,6600.0,46.5643,46.573,46.5383,46.5383,6600.0
2013-08-15 13:50:00,53.61,53.62,53.6,53.61,5300.0,46.5383,46.547,46.5296,46.5383,5300.0
2013-08-15 13:55:00,53.6,53.62,53.55,53.57,5600.0,46.5296,46.547,46.4862,46.5036,5600.0
2013-08-15 14:00:00,53.59,53.61,53.54,53.57,10000.0,46.5209,46.5383,46.4775,46.5036,10000.0
2013-08-15 14:05:00,53.56,53.57,53.53,53.57,12200.0,46.4949,46.5036,46.4689,46.5036,12200.0
2013-08-15 14:10:00,53.56,53.57,53.48,53.51,12700.0,46.4949,46.5036,46.4254,46.4515,12700.0
2013-08-15 14:15:00,53.51,53.55,53.49,53.54,6200.0,46.4515,46.4862,46.4341,46.4775,6200.0
2013-08-15 14:20:00,53.54,53.55,53.46,53.49,32800.0,46.4775,46.4862,46.4081,46.4341,32800.0
2013-08-15 14:25:00,53.52,53.59,53.49,53.51,6100.0,46.4602,46.5209,46.4341,46.4515,6100.0
2013-08-15 14:30:00,53.5,53.59,53.5,53.55,8800.0,46.4428,46.5209,46.4428,46.4862,8800.0
2013-08-15 14:35:00,53.56,53.6,53.55,53.55,5200.0,46.4949,46.5296,46.4862,46.4862,5200.0
2013-08-15 14:40:00,53.55,53.59,53.55,53.59,4000.0,46.4862,46.5209,46.4862,46.5209,4000.0
2013-08-15 14:45:00,53.59,53.61,53.54,53.55,8300.0,46.5209,46.5383,46.4775,46.4862,8300.0
2013-08-15 14:50:00,53.54,53.61,53.53,53.56,15800.0,46.4775,46.5383,46.4689,46.4949,15800.0
2013-08-15 14:55:00,53.55,53.59,53.55,53.59,10000.0,46.4862,46.5209,46.4862,46.5209,10000.0
2013-08-15 15:00:00,53.59,53.62,53.52,53.53,23000.0,46.5209,46.547,46.4602,46.4689,23000.0
2013-08-15 15:05:00,53.53,53.61,53.53,53.6,39300.0,46.4689,46.5383,46.4689,46.5296,39300.0
2013-08-15 15:10:00,53.57,53.62,53.55,53.61,26000.0,46.5036,46.547,46.4862,46.5383,26000.0
2013-08-15 15:15:00,53.61,53.62,53.58,53.62,21600.0,46.5383,46.547,46.5123,46.547,21600.0
2013-08-15 15:20:00,53.62,53.62,53.53,53.59,41500.0,46.547,46.547,46.4689,46.5209,41500.0
2013-08-15 15:25:00,53.6,53.62,53.57,53.62,11100.0,46.5296,46.547,46.5036,46.547,11100.0
2013-08-15 15:30:00,53.6,53.61,53.59,53.59,14200.0,46.5296,46.5383,46.5209,46.5209,14200.0
2013-08-15 15:35:00,53.59,53.63,53.59,53.6,24700.0,46.5209,46.5557,46.5209,46.5296,24700.0
2013-08-15 15:40:00,53.61,53.61,53.58,53.58,16300.0,46.5383,46.5383,46.5123,46.5123,16300.0
2013-08-15 15:45:00,53.58,53.6,53.56,53.57,23800.0,46.5123,46.5296,46.4949,46.5036,23800.0
2013-08-15 15:50:00,53.58,53.62,53.57,53.62,35300.0,46.5123,46.547,46.5036,46.547,35300.0
2013-08-15 15:55:00,53.62,53.65,53.59,53.6,69100.0,46.547,46.573,46.5209,46.5296,69100.0
2013-08-16 09:30:00,53.42,53.49,53.26,53.27,73600.0,46.3734,46.4341,46.2345,46.2431,73600.0
2013-08-16 09:35:00,53.18,53.44,53.17,53.35,19100.0,46.165,46.3907,46.1563,46.3126,19100.0
2013-08-16 09:40:00,53.34,53.39,53.31,53.39,29100.0,46.3039,46.3473,46.2779,46.3473,29100.0
2013-08-16 09:45:00,53.37,53.51,53.34,53.51,5500.0,46.33,46.4515,46.3039,46.4515,5500.0
2013-08-16 09:50:00,53.59,53.59,53.46,53.55,5400.0,46.5209,46.5209,46.4081,46.4862,5400.0
2013-08-16 09:55:00,53.55,53.6,53.41,53.46,13500.0,46.4862,46.5296,46.3647,46.4081,13500.0
2013-08-16 10:00:00,53.5,53.61,53.48,53.49,11100.0,46.4428,46.5383,46.4254,46.4341,11100.0
2013-08-16 10:05:00,53.49,53.74,53.49,53.55,30200.0,46.4341,46.6512,46.4341,46.4862,30200.0
2013-08-16 10:10:00,53.52,53.56,53.43,53.48,26700.0,46.4602,46.4949,46.382,46.4254,26700.0
2013-08-16 10:15:00,53.52,53.56,53.48,53.53,17700.0,46.4602,46.4949,46.4254,46.4689,17700.0
2013-08-16 10:20:00,53.54,53.55,53.44,53.46,17100.0,46.4775,46.4862,46.3907,46.4081,17100.0
2013-08-16 10:25:00,53.46,53.55,53.46,53.54,11700.0,46.4081,46.4862,46.4081,46.4775,11700.0
2013-08-16 10:30:00,53.54,53.56,53.5,53.54,6500.0,46.4775,46.4949,46.4428,46.4775,6500.0
2013-08-16 10:35:00,53.57,53.61,53.55,53.61,2500.0,46.5036,46.5383,46.4862,46.5383,2500.0
2013-08-16 10:40:00,53.59,53.6,53.54,53.59,5600.0,46.5209,46.5296,46.4775,46.5209,5600.0
2013-08-16 10:45:00,53.6,53.67,53.59,53.65,4800.0,46.5296,46.5904,46.5209,46.573,4800.0
2013-08-16 10:50:00,53.64,53.67,53.62,53.67,3700.0,46.5643,46.5904,46.547,46.5904,3700.0
2013-08-16 10:55:00,53.66,53.72,53.66,53.7,5500.0,46.5817,46.6338,46.5817,46.6164,5500.0
2013-08-16 11:00:00,53.71,53.8,53.68,53.8,10600.0,46.6251,46.7032,46.5991,46.7032,10600.0
2013-08-16 11:05:00,53.8,53.82,53.76,53.76,13400.0,46.7032,46.7206,46.6685,46.6685,13400.0
2013-08-16 11:10:00,53.75,53.75,53.69,53.72,6000.0,46.6598,46.6598,46.6077,46.6338,6000.0
2013-08-16 11:15:00,53.71,53.72,53.7,53.72,7200.0,46.6251,46.6338,46.6164,46.6338,7200.0
2013-08-16 11:20:00,53.7,53.74,53.7,53.71,8200.0,46.6164,46.6512,46.6164,46.6251,8200.0
2013-08-16 11:25:00,53.71,53.75,53.69,53.74,17800.0,46.6251,46.6598,46.6077,46.6512,17800.0
2013-08-16 11:30:00,53.74,53.75,53.71,53.75,13200.0,46.6512,46.6598,46.6251,46.6598,13200.0
2013-08-16 11:35:00,53.75,53.8,53.74,53.8,10800.0,46.6598,46.7032,46.6512,46.7032,10800.0
2013-08-16 11:40:00,53.8,53.83,53.78,53.83,6200.0,46.7032,46.7293,46.6859,46.7293,6200.0
2013-08-16 11:45:00,53.84,53.86,53.8,53.82,10000.0,46.738,46.7553,46.7032,46.7206,10000.0
2013-08-16 11:50:00,53.83,53.87,53.82,53.83,11000.0,46.7293,46.764,46.7206,46.7293,11000.0
2013-08-16 11:55:00,53.83,53.85,53.83,53.85,8000.0,46.7293,46.7466,46.7293,46.7466,8000.0
2013-08-16 12:00:00,53.84,53.86,53.83,53.85,7400.0,46.738,46.7553,46.7293,46.7466,7400.0
2013-08-16 12:05:00,53.86,53.88,53.85,53.86,7200.0,46.7553,46.7727,46.7466,46.7553,7200.0
2013-08-16 12:10:00,53.86,53.89,53.86,53.89,9500.0,46.7553,46.7814,46.7553,46.7814,9500.0
2013-08-16 12:15:00,53.89,53.93,53.89,53.91,13300.0,46.7814,46.8161,46.7814,46.7987,13300.0
2013-08-16 12:20:00,53.91,53.91,53.87,53.87,11600.0,46.7987,46.7987,46.764,46.764,11600.0
2013-08-16 12:25:00,53.87,53.92,53.87,53.91,12000.0,46.764,46.8074,46.764,46.7987,12000.0
2013-08-16 12:30:00,53.9,53.95,53.89,53.92,8900.0,46.79,46.8334,46.7814,46.8074,8900.0
2013-08-16 12:35:00,53.92,53.94,53.88,53.9,13800.0,46.8074,46.8248,46.7727,46.79,13800.0
2013-08-16 12:40:00,53.9,53.92,53.89,53.91,7600.0,46.79,46.8074,46.7814,46.7987,7600.0
2013-08-16 12:45:00,53.91,53.94,53.89,53.89,8000.0,46.7987,46.8248,46.7814,46.7814,8000.0
2013-08-16 12:50:00,53.9,53.93,53.89,53.92,5700.0,46.79,46.8161,46.7814,46.8074,5700.0
2013-08-16 12:55:00,53.92,53.93,53.91,53.91,5300.0,46.8074,46.8161,46.7987,46.7987,5300.0
2013-08-16 13:00:00,53.91,53.95,53.91,53.95,14700.0,46.7987,46.8334,46.7987,46.8334,14700.0
2013-08-16 13:05:00,53.94,53.94,53.9,53.92,12100.0,46.8248,46.8248,46.79,46.8074,12100.0
2013-08-16 13:10:00,53.91,53.91,53.89,53.91,18200.0,46.7987,46.7987,46.7814,46.7987,18200.0
2013-08-16 13:15:00,53.92,53.94,53.9,53.9,6100.0,46.8074,46.8248,46.79,46.79,6100.0
2013-08-16 13:20:00,53.9,53.91,53.9,53.9,7600.0,46.79,46.7987,46.79,46.79,7600.0
2013-08-16 13:25:00,53.9,53.91,53.89,53.91,8500.0,46.79,46.7987,46.7814,46.7987,8500.0
2013-08-16 13:30:00,53.9,53.92,53.9,53.92,10100.0,46.79,46.8074,46.79,46.8074,10100.0
2013-08-16 13:35:00,53.92,53.95,53.92,53.93,11400.0,46.8074,46.8334,46.8074,46.8161,11400.0
2013-08-16 13:40:00,53.92,53.93,53.9,53.93,13000.0,46.8074,46.8161,46.79,46.8161,13000.0
2013-08-16 13:45:00,53.92,53.93,53.92,53.92,4800.0,46.8074,46.8161,46.8074,46.8074,4800.0
2013-08-16 13:50:00,53.92,53.96,53.92,53.96,5900.0,46.8074,46.8421,46.8074,46.8421,5900.0
2013-08-16 13:55:00,53.95,53.95,53.93,53.93,4100.0,46.8334,46.8334,46.8161,46.8161,4100.0
2013-08-16 14:00:00,53.93,53.94,53.91,53.92,11300.0,46.8161,46.8248,46.7987,46.8074,11300.0
2013-08-16 14:05:00,53.93,53.94,53.92,53.93,4500.0,46.8161,46.8248,46.8074,46.8161,4500.0
2013-08-16 14:10:00,53.93,53.95,53.92,53.92,8100.0,46.8161,46.8334,46.8074,46.8074,8100.0
2013-08-16 14:15:00,53.92,53.95,53.91,53.94,24100.0,46.8074,46.8334,46.7987,46.8248,24100.0
2013-08-16 14:20:00,53.95,53.97,53.93,53.93,11500.0,46.8334,46.8508,46.8161,46.8161,11500.0
2013-08-16 14:25:00,53.93,53.94,53.91,53.93,18800.0,46.8161,46.8248,46.7987,46.8161,18800.0
2013-08-16 14:30:00,53.93,53.97,53.92,53.93,22000.0,46.8161,46.8508,46.8074,46.8161,22000.0
2013-08-16 14:35:00,53.93,53.93,53.9,53.93,17400.0,46.8161,46.8161,46.79,46.8161,17400.0
2013-08-16 14:40:00,53.92,53.94,53.91,53.91,12600.0,46.8074,46.8248,46.7987,46.7987,12600.0
2013-08-16 14:45:00,53.91,53.96,53.91,53.95,20100.0,46.7987,46.8421,46.7987,46.8334,20100.0
2013-08-16 14:50:00,53.96,53.97,53.93,53.94,17100.0,46.8421,46.8508,46.8161,46.8248,17100.0
2013-08-16 14:55:00,53.94,53.97,53.92,53.95,15900.0,46.8248,46.8508,46.8074,46.8334,15900.0
2013-08-16 15:00:00,53.94,53.95,53.93,53.95,8900.0,46.8248,46.8334,46.8161,46.8334,8900.0
2013-08-16 15:05:00,53.94,53.97,53.93,53.95,12900.0,46.8248,46.8508,46.8161,46.8334,12900.0
2013-08-16 15:10:00,53.95,53.95,53.93,53.94,9000.0,46.8334,46.8334,46.8161,46.8248,9000.0
2013-08-16 15:15:00,53.94,53.94,53.91,53.91,10900.0,46.8248,46.8248,46.7987,46.7987,10900.0
2013-08-16 15:20:00,53.91,53.95,53.9,53.95,12500.0,46.7987,46.8334,46.79,46.8334,12500.0
2013-08-16 15:25:00,53.95,53.97,53.94,53.95,7800.0,46.8334,46.8508,46.8248,46.8334,7800.0
2013-08-16 15:30:00,53.95,54.0,53.94,53.98,15200.0,46.8334,46.8769,46.8248,46.8595,15200.0
2013-08-16 15:35:00,53.97,54.04,53.95,54.01,22300.0,46.8508,46.9116,46.8334,46.8855,22300.0
2013-08-16 15:40:00,54.0,54.01,53.96,53.98,13700.0,46.8769,46.8855,46.8421,46.8595,13700.0
2013-08-16 15:45:00,53.98,54.01,53.97,53.99,40500.0,46.8595,46.8855,46.8508,46.8682,40500.0
2013-08-16 15:50:00,53.99,54.0,53.96,53.96,16400.0,46.8682,46.8769,46.8421,46.8421,16400.0
2013-08-16 15:55:00,53.96,53.96,53.93,53.93,46500.0,46.8421,46.8421,46.8161,46.8161,46500.0
2013-08-19 09:30:00,53.78,53.94,53.62,53.71,8400.0,46.6859,46.8248,46.547,46.6251,8400.0
2013-08-19 09:35:00,53.74,54.03,53.68,53.96,19900.0,46.6512,46.9029,46.5991,46.8421,19900.0
2013-08-19 09:40:00,53.96,54.07,53.96,53.98,10300.0,46.8421,46.9376,46.8421,46.8595,10300.0
2013-08-19 09:45:00,53.97,54.06,53.92,54.06,6100.0,46.8508,46.9289,46.8074,46.9289,6100.0
2013-08-19 09:50:00,54.01,54.16,53.94,54.09,14600.0,46.8855,47.0157,46.8248,46.955,14600.0
2013-08-19 09:55:00,54.1,54.16,54.09,54.14,7500.0,46.9637,47.0157,46.955,46.9984,7500.0
2013-08-19 10:00:00,54.14,54.25,54.14,54.17,7900.0,46.9984,47.0939,46.9984,47.0244,7900.0
2013-08-19 10:05:00,54.18,54.21,54.12,54.14,5000.0,47.0331,47.0592,46.981,46.9984,5000.0
2013-08-19 10:10:00,54.12,54.21,54.11,54.21,10700.0,46.981,47.0592,46.9723,47.0592,10700.0
2013-08-19 10:15:00,54.2,54.29,54.2,54.28,11300.0,47.0505,47.1286,47.0505,47.1199,11300.0
2013-08-19 10:20:00,54.29,54.36,54.26,54.34,14200.0,47.1286,47.1894,47.1026,47.172,14200.0
2013-08-19 10:25:00,54.34,54.35,54.24,54.29,15200.0,47.172,47.1807,47.0852,47.1286,15200.0
2013-08-19 10:30:00,54.3,54.3,54.18,54.25,5900.0,47.1373,47.1373,47.0331,47.0939,5900.0
2013-08-19 10:35:00,54.23,54.34,54.23,54.34,9800.0,47.0765,47.172,47.0765,47.172,9800.0
2013-08-19 10:40:00,54.31,54.36,54.29,54.3,36400.0,47.146,47.1894,47.1286,47.1373,36400.0
2013-08-19 10:45:00,54.3,54.39,54.3,54.35,29800.0,47.1373,47.2154,47.1373,47.1807,29800.0
2013-08-19 10:50:00,54.35,54.35,54.29,54.3,16800.0,47.1807,47.1807,47.1286,47.1373,16800.0
2013-08-19 10:55:00,54.3,54.31,54.25,54.28,8500.0,47.1373,47.146,47.0939,47.1199,8500.0
2013-08-19 11:00:00,54.28,54.28,54.19,54.25,12200.0,47.1199,47.1199,47.0418,47.0939,12200.0
2013-08-19 11:05:00,54.25,54.28,54.25,54.27,11600.0,47.0939,47.1199,47.0939,47.1112,11600.0
2013-08-19 11:10:00,54.27,54.29,54.26,54.28,12000.0,47.1112,47.1286,47.1026,47.1199,12000.0
2013-08-19 11:15:00,54.29,54.31,54.25,54.26,28400.0,47.1286,47.146,47.0939,47.1026,28400.0
2013-08-19 11:20:00,54.26,54.3,54.26,54.29,5900.0,47.1026,47.1373,47.1026,47.1286,5900.0
2013-08-19 11:25:00,54.3,54.3,54.24,54.27,9800.0,47.1373,47.1373,47.0852,47.1112,9800.0
2013-08-19 11:30:00,54.25,54.29,54.24,54.29,8300.0,47.0939,47.1286,47.0852,47.1286,8300.0
2013-08-19 11:35:00,54.27,54.3,54.25,54.28,16100.0,47.1112,47.1373,47.0939,47.1199,16100.0
2013-08-19 11:40:00,54.27,54.3,54.27,54.3,2900.0,47.1112,47.1373,47.1112,47.1373,2900.0
2013-08-19 11:45:00,54.3,54.3,54.25,54.28,7000.0,47.1373,47.1373,47.0939,47.1199,7000.0
2013-08-19 11:50:00,54.27,54.27,54.26,54.27,1300.0,47.1112,47.1112,47.1026,47.1112,1300.0
2013-08-19 11:55:00,54.27,54.27,54.27,54.27,200.0,47.1112,47.1112,47.1112,47.1112,200.0
2013-08-19 12:00:00,54.26,54.27,54.25,54.27,5700.0,47.1026,47.1112,47.0939,47.1112,5700.0
2013-08-19 12:05:00,54.27,54.28,54.24,54.27,4900.0,47.1112,47.1199,47.0852,47.1112,4900.0
2013-08-19 12:10:00,54.27,54.3,54.26,54.3,3100.0,47.1112,47.1373,47.1026,47.1373,3100.0
2013-08-19 12:15:00,54.3,54.3,54.26,54.27,3700.0,47.1373,47.1373,47.1026,47.1112,3700.0
2013-08-19 12:20:00,54.27,54.28,54.26,54.26,3700.0,47.1112,47.1199,47.1026,47.1026,3700.0
2013-08-19 12:25:00,54.26,54.27,54.25,54.26,2300.0,47.1026,47.1112,47.0939,47.1026,2300.0
2013-08-19 12:30:00,54.25,54.27,54.24,54.25,6800.0,47.0939,47.1112,47.0852,47.0939,6800.0
2013-08-19 12:35:00,54.23,54.27,54.21,54.27,7500.0,47.0765,47.1112,47.0592,47.1112,7500.0
2013-08-19 12:40:00,54.26,54.28,54.26,54.28,2600.0,47.1026,47.1199,47.1026,47.1199,2600.0
2013-08-19 12:45:00,54.29,54.32,54.29,54.3,8300.0,47.1286,47.1546,47.1286,47.1373,8300.0
2013-08-19 12:50:00,54.31,54.31,54.29,54.3,4400.0,47.146,47.146,47.1286,47.1373,4400.0
2013-08-19 12:55:00,54.3,54.3,54.29,54.3,1800.0,47.1373,47.1373,47.1286,47.1373,1800.0
2013-08-19 13:00:00,54.3,54.31,54.26,54.26,11200.0,47.1373,47.146,47.1026,47.1026,11200.0
2013-08-19 13:05:00,54.25,54.27,54.23,54.26,3300.0,47.0939,47.1112,47.0765,47.1026,3300.0
2013-08-19 13:10:00,54.26,54.28,54.26,54.28,2200.0,47.1026,47.1199,47.1026,47.1199,2200.0
2013-08-19 13:15:00,54.28,54.29,54.26,54.27,5800.0,47.1199,47.1286,47.1026,47.1112,5800.0
2013-08-19 13:20:00,54.27,54.27,54.23,54.25,9700.0,47.1112,47.1112,47.0765,47.0939,9700.0
2013-08-19 13:25:00,54.24,54.27,54.22,54.26,8900.0,47.0852,47.1112,47.0678,47.1026,8900.0
2013-08-19 13:30:00,54.27,54.27,54.24,54.25,12700.0,47.1112,47.1112,47.0852,47.0939,12700.0
2013-08-19 13:35:00,54.26,54.27,54.24,54.27,8600.0,47.1026,47.1112,47.0852,47.1112,8600.0
2013-08-19 13:40:00,54.27,54.29,54.26,54.28,8600.0,47.1112,47.1286,47.1026,47.1199,8600.0
2013-08-19 13:45:00,54.28,54.28,54.26,54.27,3300.0,47.1199,47.1199,47.1026,47.1112,3300.0
2013-08-19 13:50:00,54.27,54.31,54.27,54.3,8300.0,47.1112,47.146,47.1112,47.1373,8300.0
2013-08-19 13:55:00,54.3,54.31,54.29,54.3,12300.0,47.1373,47.146,47.1286,47.1373,12300.0
2013-08-19 14:00:00,54.29,54.3,54.27,54.3,8200.0,47.1286,47.1373,47.1112,47.1373,8200.0
2013-08-19 14:05:00,54.28,54.29,54.27,54.29,1700.0,47.1199,47.1286,47.1112,47.1286,1700.0
2013-08-19 14:10:00,54.28,54.29,54.27,54.27,2100.0,47.1199,47.1286,47.1112,47.1112,2100.0
2013-08-19 14:15:00,54.27,54.32,54.27,54.3,11900.0,47.1112,47.1546,47.1112,47.1373,11900.0
2013-08-19 14:20:00,54.3,54.3,54.28,54.3,18400.0,47.1373,47.1373,47.1199,47.1373,18400.0
2013-08-19 14:25:00,54.31,54.31,54.3,54.31,7200.0,47.146,47.146,47.1373,47.146,7200.0
2013-08-19 14:30:00,54.31,54.31,54.27,54.28,19400.0,47.146,47.146,47.1112,47.1199,19400.0
2013-08-19 14:35:00,54.29,54.3,54.28,54.28,6800.0,47.1286,47.1373,47.1199,47.1199,6800.0
2013-08-19 14:40:00,54.29,54.35,54.27,54.35,5600.0,47.1286,47.1807,47.1112,47.1807,5600.0
2013-08-19 14:45:00,54.34,54.34,54.32,54.32,3100.0,47.172,47.172,47.1546,47.1546,3100.0
2013-08-19 14:50:00,54.33,54.33,54.31,54.31,1900.0,47.1633,47.1633,47.146,47.146,1900.0
2013-08-19 14:55:00,54.3,54.3,54.27,54.3,12800.0,47.1373,47.1373,47.1112,47.1373,12800.0
2013-08-19 15:00:00,54.28,54.28,54.26,54.27,4000.0,47.1199,47.1199,47.1026,47.1112,4000.0
2013-08-19 15:05:00,54.26,54.28,54.25,54.25,10000.0,47.1026,47.1199,47.0939,47.0939,10000.0
2013-08-19 15:10:00,54.26,54.26,54.23,54.23,5900.0,47.1026,47.1026,47.0765,47.0765,5900.0
2013-08-19 15:15:00,54.23,54.29,54.23,54.27,15900.0,47.0765,47.1286,47.0765,47.1112,15900.0
2013-08-19 15:20:00,54.27,54.3,54.26,54.29,12700.0,47.1112,47.1373,47.1026,47.1286,12700.0
2013-08-19 15:25:00,54.28,54.28,54.23,54.23,47000.0,47.1199,47.1199,47.0765,47.0765,47000.0
2013-08-19 15:30:00,54.21,54.22,54.13,54.14,7200.0,47.0592,47.0678,46.9897,46.9984,7200.0
2013-08-19 15:35:00,54.14,54.14,54.03,54.03,16500.0,46.9984,46.9984,46.9029,46.9029,16500.0
2013-08-19 15:40:00,54.03,54.03,53.93,53.94,26100.0,46.9029,46.9029,46.8161,46.8248,26100.0
2013-08-19 15:45:00,53.94,53.94,53.87,53.88,36400.0,46.8248,46.8248,46.764,46.7727,36400.0
2013-08-19 15:50:00,53.87,53.89,53.82,53.83,21800.0,46.764,46.7814,46.7206,46.7293,21800.0
2013-08-19 15:55:00,53.83,53.85,53.82,53.83,77800.0,46.7293,46.7466,46.7206,46.7293,77800.0
2013-08-20 09:30:00,53.8,53.8,53.78,53.78,16400.0,46.7032,46.7032,46.6859,46.6859,16400.0
2013-08-20 09:35:00,53.86,53.88,53.8,53.8,1100.0,46.7553,46.7727,46.7032,46.7032,1100.0
2013-08-20 09:40:00,53.77,53.78,53.68,53.69,15200.0,46.6772,46.6859,46.5991,46.6077,15200.0
2013-08-20 09:45:00,53.67,53.71,53.64,53.71,2000.0,46.5904,46.6251,46.5643,46.6251,2000.0
2013-08-20 09:50:00,53.67,53.75,53.66,53.7,5700.0,46.5904,46.6598,46.5817,46.6164,5700.0
2013-08-20 09:55:00,53.71,53.78,53.68,53.72,7600.0,46.6251,46.6859,46.5991,46.6338,7600.0
2013-08-20 10:00:00,53.76,53.78,53.72,53.77,4200.0,46.6685,46.6859,46.6338,46.6772,4200.0
2013-08-20 10:05:00,53.77,53.87,53.75,53.8,8900.0,46.6772,46.764,46.6598,46.7032,8900.0
2013-08-20 10:10:00,53.79,53.82,53.77,53.82,7400.0,46.6946,46.7206,46.6772,46.7206,7400.0
2013-08-20 10:15:00,53.82,53.93,53.82,53.91,8200.0,46.7206,46.8161,46.7206,46.7987,8200.0
2013-08-20 10:20:00,53.93,53.94,53.9,53.9,7200.0,46.8161,46.8248,46.79,46.79,7200.0
2013-08-20 10:25:00,53.91,54.06,53.89,53.96,15000.0,46.7987,46.9289,46.7814,46.8421,15000.0
2013-08-20 10:30:00,53.98,54.0,53.96,54.0,14600.0,46.8595,46.8769,46.8421,46.8769,14600.0
2013-08-20 10:35:00,54.0,54.1,53.98,54.01,8400.0,46.8769,46.9637,46.8595,46.8855,8400.0
2013-08-20 10:40:00,54.0,54.03,53.97,54.0,19500.0,46.8769,46.9029,46.8508,46.8769,19500.0
2013-08-20 10:45:00,54.0,54.03,53.97,54.0,17300.0,46.8769,46.9029,46.8508,46.8769,17300.0
2013-08-20 10:50:00,54.03,54.05,54.0,54.02,3300.0,46.9029,46.9203,46.8769,46.8942,3300.0
2013-08-20 10:55:00,54.01,54.03,54.0,54.0,3200.0,46.8855,46.9029,46.8769,46.8769,3200.0
2013-08-20 11:00:00,54.01,54.05,54.0,54.02,24800.0,46.8855,46.9203,46.8769,46.8942,24800.0
2013-08-20 11:05:00,54.03,54.11,54.02,54.07,5600.0,46.9029,46.9723,46.8942,46.9376,5600.0
2013-08-20 11:10:00,54.06,54.1,54.05,54.09,4600.0,46.9289,46.9637,46.9203,46.955,4600.0
2013-08-20 11:15:00,54.1,54.12,54.08,54.1,5400.0,46.9637,46.981,46.9463,46.9637,5400.0
2013-08-20 11:20:00,54.1,54.1,54.03,54.06,7000.0,46.9637,46.9637,46.9029,46.9289,7000.0
2013-08-20 11:25:00,54.09,54.14,54.08,54.1,31400.0,46.955,46.9984,46.9463,46.9637,31400.0
2013-08-20 11:30:00,54.11,54.13,54.11,54.12,13600.0,46.9723,46.9897,46.9723,46.981,13600.0
2013-08-20 11:35:00,54.12,54.13,54.07,54.12,16000.0,46.981,46.9897,46.9376,46.981,16000.0
2013-08-20 11:40:00,54.12,54.13,54.07,54.12,33900.0,46.981,46.9897,46.9376,46.981,33900.0
2013-08-20 11:45:00,54.13,54.13,54.11,54.12,6600.0,46.9897,46.9897,46.9723,46.981,6600.0
2013-08-20 11:50:00,54.11,54.11,54.07,54.07,3200.0,46.9723,46.9723,46.9376,46.9376,3200.0
2013-08-20 11:55:00,54.05,54.06,54.02,54.06,3200.0,46.9203,46.9289,46.8942,46.9289,3200.0
2013-08-20 12:00:00,54.06,54.11,54.06,54.1,2100.0,46.9289,46.9723,46.9289,46.9637,2100.0
2013-08-20 12:05:00,54.11,54.13,54.1,54.11,3400.0,46.9723,46.9897,46.9637,46.9723,3400.0
2013-08-20 12:10:00,54.11,54.19,54.1,54.19,9000.0,46.9723,47.0418,46.9637,47.0418,9000.0
2013-08-20 12:15:00,54.18,54.24,54.18,54.24,3700.0,47.0331,47.0852,47.0331,47.0852,3700.0
2013-08-20 12:20:00,54.23,54.24,54.22,54.24,1600.0,47.0765,47.0852,47.0678,47.0852,1600.0
2013-08-20 12:25:00,54.24,54.3,54.24,54.28,8500.0,47.0852,47.1373,47.0852,47.1199,8500.0
2013-08-20 12:30:00,54.27,54.3,54.27,54.27,2200.0,47.1112,47.1373,47.1112,47.1112,2200.0
2013-08-20 12:35:00,54.26,54.26,54.22,54.22,1800.0,47.1026,47.1026,47.0678,47.0678,1800.0
2013-08-20 12:40:00,54.23,54.27,54.23,54.25,10400.0,47.0765,47.1112,47.0765,47.0939,10400.0
2013-08-20 12:45:00,54.26,54.26,54.26,54.26,4900.0,47.1026,47.1026,47.1026,47.1026,4900.0
2013-08-20 12:50:00,54.26,54.32,54.26,54.26,7200.0,47.1026,47.1546,47.1026,47.1026,7200.0
2013-08-20 12:55:00,54.25,54.3,54.25,54.3,3100.0,47.0939,47.1373,47.0939,47.1373,3100.0
2013-08-20 13:00:00,54.29,54.36,54.28,54.36,3400.0,47.1286,47.1894,47.1199,47.1894,3400.0
2013-08-20 13:05:00,54.35,54.35,54.34,54.35,1000.0,47.1807,47.1807,47.172,47.1807,1000.0
2013-08-20 13:10:00,54.34,54.37,54.33,54.34,2600.0,47.172,47.198,47.1633,47.172,2600.0
2013-08-20 13:15:00,54.34,54.35,54.31,54.32,6800.0,47.172,47.1807,47.146,47.1546,6800.0
2013-08-20 13:20:00,54.32,54.32,54.29,54.29,800.0,47.1546,47.1546,47.1286,47.1286,800.0
2013-08-20 13:25:00,54.27,54.3,54.27,54.28,3200.0,47.1112,47.1373,47.1112,47.1199,3200.0
2013-08-20 13:30:00,54.3,54.34,54.3,54.34,3200.0,47.1373,47.172,47.1373,47.172,3200.0
2013-08-20 13:35:00,54.34,54.41,54.32,54.41,8400.0,47.172,47.2328,47.1546,47.2328,8400.0
2013-08-20 13:40:00,54.4,54.45,54.4,54.44,5000.0,47.2241,47.2675,47.2241,47.2588,5000.0
2013-08-20 13:45:00,54.43,54.5,54.43,54.48,4300.0,47.2501,47.3109,47.2501,47.2935,4300.0
2013-08-20 13:50:00,54.47,54.5,54.45,54.48,3900.0,47.2849,47.3109,47.2675,47.2935,3900.0
2013-08-20 13:55:00,54.49,54.5,54.48,54.5,13700.0,47.3022,47.3109,47.2935,47.3109,13700.0
2013-08-20 14:00:00,54.5,54.6,54.49,54.55,11800.0,47.3109,47.3977,47.3022,47.3543,11800.0
2013-08-20 14:05:00,54.56,54.56,54.48,54.51,7900.0,47.363,47.363,47.2935,47.3196,7900.0
2013-08-20 14:10:00,54.5,54.55,54.49,54.55,6900.0,47.3109,47.3543,47.3022,47.3543,6900.0
2013-08-20 14:15:00,54.56,54.58,54.54,54.55,3500.0,47.363,47.3803,47.3456,47.3543,3500.0
2013-08-20 14:20:00,54.56,54.56,54.45,54.48,3500.0,47.363,47.363,47.2675,47.2935,3500.0
2013-08-20 14:25:00,54.46,54.52,54.46,54.48,4600.0,47.2762,47.3283,47.2762,47.2935,4600.0
2013-08-20 14:30:00,54.48,54.49,54.46,54.49,2000.0,47.2935,47.3022,47.2762,47.3022,2000.0
2013-08-20 14:35:00,54.47,54.48,54.44,54.45,18800.0,47.2849,47.2935,47.2588,47.2675,18800.0
2013-08-20 14:40:00,54.47,54.47,54.41,54.41,15300.0,47.2849,47.2849,47.2328,47.2328,15300.0
2013-08-20 14:45:00,54.39,54.4,54.36,54.38,4900.0,47.2154,47.2241,47.1894,47.2067,4900.0
2013-08-20 14:50:00,54.38,54.38,54.32,54.32,7500.0,47.2067,47.2067,47.1546,47.1546,7500.0
2013-08-20 14:55:00,54.3,54.32,54.28,54.28,8300.0,47.1373,47.1546,47.1199,47.1199,8300.0
2013-08-20 15:00:00,54.28,54.29,54.27,54.27,3400.0,47.1199,47.1286,47.1112,47.1112,3400.0
2013-08-20 15:05:00,54.27,54.29,54.25,54.26,5800.0,47.1112,47.1286,47.0939,47.1026,5800.0
2013-08-20 15:10:00,54.27,54.27,54.23,54.24,2900.0,47.1112,47.1112,47.0765,47.0852,2900.0
2013-08-20 15:15:00,54.25,54.3,54.25,54.29,7200.0,47.0939,47.1373,47.0939,47.1286,7200.0
2013-08-20 15:20:00,54.29,54.3,54.27,54.28,11500.0,47.1286,47.1373,47.1112,47.1199,11500.0
2013-08-20 15:25:00,54.27,54.32,54.25,54.32,10800.0,47.1112,47.1546,47.0939,47.1546,10800.0
2013-08-20 15:30:00,54.32,54.33,54.29,54.31,20800.0,47.1546,47.1633,47.1286,47.146,20800.0
2013-08-20 15:35:00,54.32,54.33,54.3,54.31,17300.0,47.1546,47.1633,47.1373,47.146,17300.0
2013-08-20 15:40:00,54.31,54.32,54.3,54.3,9800.0,47.146,47.1546,47.1373,47.1373,9800.0
2013-08-20 15:45:00,54.3,54.34,54.28,54.3,39000.0,47.1373,47.172,47.1199,47.1373,39000.0
2013-08-20 15:50:00,54.31,54.33,54.27,54.3,21700.0,47.146,47.1633,47.1112,47.1373,21700.0
2013-08-20 15:55:00,54.3,54.3,54.22,54.23,31100.0,47.1373,47.1373,47.0678,47.0765,31100.0
2013-08-21 09:30:00,53.98,54.02,53.65,53.65,12100.0,46.8595,46.8942,46.573,46.573,12100.0
2013-08-21 09:35:00,53.65,53.85,53.65,53.8,3000.0,46.573,46.7466,46.573,46.7032,3000.0
2013-08-21 09:40:00,53.81,53.92,53.75,53.89,4400.0,46.7119,46.8074,46.6598,46.7814,4400.0
2013-08-21 09:45:00,53.88,53.93,53.79,53.89,6600.0,46.7727,46.8161,46.6946,46.7814,6600.0
2013-08-21 09:50:00,53.87,53.9,53.81,53.9,10100.0,46.764,46.79,46.7119,46.79,10100.0
2013-08-21 09:55:00,53.9,53.91,53.86,53.87,9100.0,46.79,46.7987,46.7553,46.764,9100.0
2013-08-21 10:00:00,53.91,54.03,53.91,54.03,5800.0,46.7987,46.9029,46.7987,46.9029,5800.0
2013-08-21 10:05:00,54.03,54.15,54.02,54.05,9300.0,46.9029,47.0071,46.8942,46.9203,9300.0
2013-08-21 10:10:00,54.02,54.06,53.98,53.98,7900.0,46.8942,46.9289,46.8595,46.8595,7900.0
2013-08-21 10:15:00,53.98,54.04,53.96,53.96,5300.0,46.8595,46.9116,46.8421,46.8421,5300.0
2013-08-21 10:20:00,53.95,53.97,53.95,53.96,2400.0,46.8334,46.8508,46.8334,46.8421,2400.0
2013-08-21 10:25:00,53.96,54.0,53.94,53.98,3500.0,46.8421,46.8769,46.8248,46.8595,3500.0
2013-08-21 10:30:00,53.97,53.97,53.9,53.97,10800.0,46.8508,46.8508,46.79,46.8508,10800.0
2013-08-21 10:35:00,53.97,54.11,53.97,54.1,5900.0,46.8508,46.9723,46.8508,46.9637,5900.0
2013-08-21 10:40:00,54.1,54.14,54.04,54.14,9500.0,46.9637,46.9984,46.9116,46.9984,9500.0
2013-08-21 10:45:00,54.14,54.21,54.13,54.21,5600.0,46.9984,47.0592,46.9897,47.0592,5600.0
2013-08-21 10:50:00,54.22,54.25,54.16,54.17,5900.0,47.0678,47.0939,47.0157,47.0244,5900.0
2013-08-21 10:55:00,54.17,54.23,54.15,54.22,8700.0,47.0244,47.0765,47.0071,47.0678,8700.0
2013-08-21 11:00:00,54.22,54.24,54.2,54.22,13800.0,47.0678,47.0852,47.0505,47.0678,13800.0
2013-08-21 11:05:00,54.23,54.23,54.2,54.22,22100.0,47.0765,47.0765,47.0505,47.0678,22100.0
2013-08-21 11:10:00,54.22,54.24,54.2,54.22,10300.0,47.0678,47.0852,47.0505,47.0678,10300.0
2013-08-21 11:15:00,54.22,54.25,54.21,54.23,15500.0,47.0678,47.0939,47.0592,47.0765,15500.0
2013-08-21 11:20:00,54.25,54.25,54.15,54.16,7000.0,47.0939,47.0939,47.0071,47.0157,7000.0
2013-08-21 11:25:00,54.15,54.2,54.11,54.2,14200.0,47.0071,47.0505,46.9723,47.0505,14200.0
2013-08-21 11:30:00,54.2,54.2,54.08,54.08,10400.0,47.0505,47.0505,46.9463,46.9463,10400.0
2013-08-21 11:35:00,54.09,54.13,54.07,54.07,10100.0,46.955,46.9897,46.9376,46.9376,10100.0
2013-08-21 11:40:00,54.06,54.07,54.0,54.04,11300.0,46.9289,46.9376,46.8769,46.9116,11300.0
2013-08-21 11:45:00,54.04,54.05,53.98,53.99,12600.0,46.9116,46.9203,46.8595,46.8682,12600.0
2013-08-21 11:50:00,53.98,54.03,53.98,54.0,19000.0,46.8595,46.9029,46.8595,46.8769,19000.0
2013-08-21 11:55:00,53.99,53.99,53.9,53.91,15200.0,46.8682,46.8682,46.79,46.7987,15200.0
2013-08-21 12:00:00,53.91,53.92,53.86,53.86,19400.0,46.7987,46.8074,46.7553,46.7553,19400.0
2013-08-21 12:05:00,53.87,53.87,53.8,53.81,8400.0,46.764,46.764,46.7032,46.7119,8400.0
2013-08-21 12:10:00,53.81,53.83,53.8,53.81,60800.0,46.7119,46.7293,46.7032,46.7119,60800.0
2013-08-21 12:15:00,53.81,53.9,53.81,53.84,59000.0,46.7119,46.79,46.7119,46.738,59000.0
2013-08-21 12:20:00,53.84,53.87,53.82,53.86,22900.0,46.738,46.764,46.7206,46.7553,22900.0
2013-08-21 12:25:00,53.86,53.87,53.85,53.86,11300.0,46.7553,46.764,46.7466,46.7553,11300.0
2013-08-21 12:30:00,53.85,53.85,53.82,53.83,8400.0,46.7466,46.7466,46.7206,46.7293,8400.0
2013-08-21 12:35:00,53.83,53.83,53.78,53.78,13900.0,46.7293,46.7293,46.6859,46.6859,13900.0
2013-08-21 12:40:00,53.78,53.84,53.77,53.84,14300.0,46.6859,46.738,46.6772,46.738,14300.0
2013-08-21 12:45:00,53.85,53.92,53.85,53.91,9800.0,46.7466,46.8074,46.7466,46.7987,9800.0
2013-08-21 12:50:00,53.91,53.93,53.91,53.93,2000.0,46.7987,46.8161,46.7987,46.8161,2000.0
2013-08-21 12:55:00,53.93,53.96,53.93,53.94,4200.0,46.8161,46.8421,46.8161,46.8248,4200.0
2013-08-21 13:00:00,53.95,53.95,53.9,53.9,4500.0,46.8334,46.8334,46.79,46.79,4500.0
2013-08-21 13:05:00,53.9,53.9,53.86,53.9,2200.0,46.79,46.79,46.7553,46.79,2200.0
2013-08-21 13:10:00,53.9,53.9,53.87,53.89,6900.0,46.79,46.79,46.764,46.7814,6900.0
2013-08-21 13:15:00,53.89,53.9,53.89,53.9,8500.0,46.7814,46.79,46.7814,46.79,8500.0
2013-08-21 13:20:00,53.89,53.89,53.85,53.85,2400.0,46.7814,46.7814,46.7466,46.7466,2400.0
2013-08-21 13:25:00,53.85,53.86,53.83,53.84,2600.0,46.7466,46.7553,46.7293,46.738,2600.0
2013-08-21 13:30:00,53.84,53.85,53.82,53.83,3800.0,46.738,46.7466,46.7206,46.7293,3800.0
2013-08-21 13:35:00,53.83,53.85,53.8,53.8,53700.0,46.7293,46.7466,46.7032,46.7032,53700.0
2013-08-21 13:40:00,53.8,53.81,53.75,53.76,19800.0,46.7032,46.7119,46.6598,46.6685,19800.0
2013-08-21 13:45:00,53.76,53.76,53.66,53.66,13800.0,46.6685,46.6685,46.5817,46.5817,13800.0
2013-08-21 13:50:00,53.66,53.66,53.52,53.55,21800.0,46.5817,46.5817,46.4602,46.4862,21800.0
2013-08-21 13:55:00,53.55,53.6,53.5,53.52,35300.0,46.4862,46.5296,46.4428,46.4602,35300.0
2013-08-21 14:00:00,53.52,53.52,53.16,53.19,87000.0,46.4602,46.4602,46.1477,46.1737,87000.0
2013-08-21 14:05:00,53.18,53.32,53.12,53.32,16400.0,46.165,46.2866,46.1129,46.2866,16400.0
2013-08-21 14:10:00,53.33,53.63,53.33,53.59,39800.0,46.2952,46.5557,46.2952,46.5209,39800.0
2013-08-21 14:15:00,53.61,53.74,53.61,53.66,40300.0,46.5383,46.6512,46.5383,46.5817,40300.0
2013-08-21 14:20:00,53.65,53.65,53.48,53.56,12700.0,46.573,46.573,46.4254,46.4949,12700.0
2013-08-21 14:25:00,53.6,53.66,53.59,53.66,4900.0,46.5296,46.5817,46.5209,46.5817,4900.0
2013-08-21 14:30:00,53.65,53.89,53.64,53.88,21600.0,46.573,46.7814,46.5643,46.7727,21600.0
2013-08-21 14:35:00,53.88,54.01,53.88,53.97,9600.0,46.7727,46.8855,46.7727,46.8508,9600.0
2013-08-21 14:40:00,53.96,54.02,53.92,53.98,15900.0,46.8421,46.8942,46.8074,46.8595,15900.0
2013-08-21 14:45:00,53.98,54.05,53.98,54.05,5000.0,46.8595,46.9203,46.8595,46.9203,5000.0
2013-08-21 14:50:00,54.05,54.1,54.04,54.07,15700.0,46.9203,46.9637,46.9116,46.9376,15700.0
2013-08-21 14:55:00,54.06,54.09,54.04,54.09,13700.0,46.9289,46.955,46.9116,46.955,13700.0
2013-08-21 15:00:00,54.09,54.09,53.97,54.0,12800.0,46.955,46.955,46.8508,46.8769,12800.0
2013-08-21 15:05:00,54.0,54.05,53.96,54.05,6000.0,46.8769,46.9203,46.8421,46.9203,6000.0
2013-08-21 15:10:00,54.06,54.15,54.03,54.13,16800.0,46.9289,47.0071,46.9029,46.9897,16800.0
2013-08-21 15:15:00,54.13,54.13,54.07,54.08,10800.0,46.9897,46.9897,46.9376,46.9463,10800.0
2013-08-21 15:20:00,54.07,54.08,54.02,54.02,6000.0,46.9376,46.9463,46.8942,46.8942,6000.0
2013-08-21 15:25:00,53.99,54.04,53.96,53.98,7900.0,46.8682,46.9116,46.8421,46.8595,7900.0
2013-08-21 15:30:00,53.98,54.0,53.97,54.0,10300.0,46.8595,46.8769,46.8508,46.8769,10300.0
2013-08-21 15:35:00,54.0,54.0,53.95,53.98,20200.0,46.8769,46.8769,46.8334,46.8595,20200.0
2013-08-21 15:40:00,53.98,53.99,53.94,53.97,38500.0,46.8595,46.8682,46.8248,46.8508,38500.0
2013-08-21 15:45:00,53.97,54.0,53.91,54.0,49100.0,46.8508,46.8769,46.7987,46.8769,49100.0
2013-08-21 15:50:00,54.0,54.06,53.97,54.01,59700.0,46.8769,46.9289,46.8508,46.8855,59700.0
2013-08-21 15:55:00,54.01,54.04,53.94,53.94,99000.0,46.8855,46.9116,46.8248,46.8248,99000.0
2013-08-22 09:30:00,53.94,54.11,53.94,54.05,7600.0,46.8248,46.9723,46.8248,46.9203,7600.0
2013-08-22 09:35:00,54.09,54.24,54.09,54.18,4900.0,46.955,47.0852,46.955,47.0331,4900.0
2013-08-22 09:40:00,54.2,54.52,54.2,54.5,19900.0,47.0505,47.3283,47.0505,47.3109,19900.0
2013-08-22 09:45:00,54.47,54.47,54.35,54.35,1600.0,47.2849,47.2849,47.1807,47.1807,1600.0
2013-08-22 09:50:00,54.37,54.37,54.2,54.2,7500.0,47.198,47.198,47.0505,47.0505,7500.0
2013-08-22 09:55:00,54.23,54.27,54.18,54.27,4400.0,47.0765,47.1112,47.0331,47.1112,4400.0
2013-08-22 10:00:00,54.3,54.38,54.25,54.31,6400.0,47.1373,47.2067,47.0939,47.146,6400.0
2013-08-22 10:05:00,54.31,54.31,54.25,54.25,2100.0,47.146,47.146,47.0939,47.0939,2100.0
2013-08-22 10:10:00,54.23,54.28,54.21,54.28,8400.0,47.0765,47.1199,47.0592,47.1199,8400.0
2013-08-22 10:15:00,54.28,54.66,54.28,54.64,46600.0,47.1199,47.4498,47.1199,47.4324,46600.0
2013-08-22 10:20:00,54.66,54.67,54.55,54.55,16400.0,47.4498,47.4585,47.3543,47.3543,16400.0
2013-08-22 10:25:00,54.54,54.58,54.54,54.58,6300.0,47.3456,47.3803,47.3456,47.3803,6300.0
2013-08-22 10:30:00,54.59,54.61,54.52,54.53,9700.0,47.389,47.4064,47.3283,47.3369,9700.0
2013-08-22 10:35:00,54.53,54.56,54.48,54.56,8600.0,47.3369,47.363,47.2935,47.363,8600.0
2013-08-22 10:40:00,54.56,54.56,54.47,54.5,10900.0,47.363,47.363,47.2849,47.3109,10900.0
2013-08-22 10:45:00,54.52,54.58,54.5,54.51,9100.0,47.3283,47.3803,47.3109,47.3196,9100.0
2013-08-22 10:50:00,54.51,54.52,54.47,54.49,6600.0,47.3196,47.3283,47.2849,47.3022,6600.0
2013-08-22 10:55:00,54.5,54.52,54.48,54.52,4200.0,47.3109,47.3283,47.2935,47.3283,4200.0
2013-08-22 11:00:00,54.52,54.53,54.47,54.48,2800.0,47.3283,47.3369,47.2849,47.2935,2800.0
2013-08-22 11:05:00,54.47,54.54,54.46,54.54,5100.0,47.2849,47.3456,47.2762,47.3456,5100.0
2013-08-22 11:10:00,54.53,54.54,54.5,54.53,1800.0,47.3369,47.3456,47.3109,47.3369,1800.0
2013-08-22 11:15:00,54.53,54.53,54.45,54.46,11800.0,47.3369,47.3369,47.2675,47.2762,11800.0
2013-08-22 11:20:00,54.47,54.53,54.44,54.52,24400.0,47.2849,47.3369,47.2588,47.3283,24400.0
2013-08-22 11:25:00,54.54,54.59,54.54,54.56,6900.0,47.3456,47.389,47.3456,47.363,6900.0
2013-08-22 11:30:00,54.55,54.59,54.52,54.59,5300.0,47.3543,47.389,47.3283,47.389,5300.0
2013-08-22 11:35:00,54.6,54.61,54.53,54.54,10100.0,47.3977,47.4064,47.3369,47.3456,10100.0
2013-08-22 11:40:00,54.54,54.56,54.51,54.51,6100.0,47.3456,47.363,47.3196,47.3196,6100.0
2013-08-22 11:45:00,54.51,54.58,54.5,54.58,5200.0,47.3196,47.3803,47.3109,47.3803,5200.0
2013-08-22 11:50:00,54.59,54.6,54.55,54.6,5700.0,47.389,47.3977,47.3543,47.3977,5700.0
2013-08-22 11:55:00,54.6,54.63,54.6,54.62,15300.0,47.3977,47.4238,47.3977,47.4151,15300.0
2013-08-22 12:00:00,54.62,54.72,54.62,54.72,26100.0,47.4151,47.5019,47.4151,47.5019,26100.0
2013-08-22 12:05:00,54.73,54.77,54.73,54.76,9400.0,47.5106,47.5453,47.5106,47.5366,9400.0
2013-08-22 12:10:00,54.76,54.77,54.73,54.74,14700.0,47.5366,47.5453,47.5106,47.5192,14700.0
2013-08-22 12:15:00,54.74,54.81,54.73,54.81,11100.0,47.5192,47.58,47.5106,47.58,11100.0
2013-08-22 12:20:00,54.81,54.83,54.81,54.83,5400.0,47.58,47.5974,47.58,47.5974,5400.0
2013-08-22 12:25:00,54.84,54.9,54.84,54.89,12000.0,47.606,47.6581,47.606,47.6495,12000.0
2013-08-22 12:30:00,54.88,54.89,54.83,54.85,9000.0,47.6408,47.6495,47.5974,47.6147,9000.0
2013-08-22 12:35:00,54.86,54.87,54.77,54.86,11100.0,47.6234,47.6321,47.5453,47.6234,11100.0
2013-08-22 12:40:00,54.85,54.87,54.85,54.86,3200.0,47.6147,47.6321,47.6147,47.6234,3200.0
2013-08-22 12:45:00,54.87,54.91,54.86,54.88,10600.0,47.6321,47.6668,47.6234,47.6408,10600.0
2013-08-22 12:50:00,54.88,54.92,54.85,54.88,22300.0,47.6408,47.6755,47.6147,47.6408,22300.0
2013-08-22 12:55:00,54.88,54.99,54.87,54.99,6800.0,47.6408,47.7363,47.6321,47.7363,6800.0
2013-08-22 13:00:00,54.98,55.0,54.97,54.98,11400.0,47.7276,47.7449,47.7189,47.7276,11400.0
2013-08-22 13:05:00,54.97,55.1,54.96,55.09,26600.0,47.7189,47.8318,47.7102,47.8231,26600.0
2013-08-22 13:10:00,55.08,55.23,55.06,55.23,36000.0,47.8144,47.9446,47.797,47.9446,36000.0
2013-08-22 13:15:00,55.24,55.25,55.22,55.22,6900.0,47.9533,47.962,47.9359,47.9359,6900.0
2013-08-22 13:20:00,55.21,55.23,55.15,55.21,20400.0,47.9272,47.9446,47.8752,47.9272,20400.0
2013-08-22 13:25:00,55.23,55.23,55.2,55.22,8100.0,47.9446,47.9446,47.9186,47.9359,8100.0
2013-08-22 13:30:00,55.21,55.22,55.17,55.2,6100.0,47.9272,47.9359,47.8925,47.9186,6100.0
2013-08-22 13:35:00,55.19,55.22,55.18,55.19,5900.0,47.9099,47.9359,47.9012,47.9099,5900.0
2013-08-22 13:40:00,55.19,55.23,55.13,55.15,22100.0,47.9099,47.9446,47.8578,47.8752,22100.0
2013-08-22 13:45:00,55.15,55.16,55.05,55.1,17000.0,47.8752,47.8838,47.7883,47.8318,17000.0
2013-08-22 13:50:00,55.09,55.12,54.73,54.78,27100.0,47.8231,47.8491,47.5106,47.554,27100.0
2013-08-22 13:55:00,54.8,54.95,54.78,54.94,10300.0,47.5713,47.7015,47.554,47.6929,10300.0
2013-08-22 14:00:00,54.95,55.03,54.93,55.03,18500.0,47.7015,47.771,47.6842,47.771,18500.0
2013-08-22 14:05:00,55.03,55.03,55.01,55.02,4100.0,47.771,47.771,47.7536,47.7623,4100.0
2013-08-22 14:10:00,55.0,55.0,54.94,54.94,3600.0,47.7449,47.7449,47.6929,47.6929,3600.0
2013-08-22 14:15:00,54.94,54.96,54.93,54.95,1500.0,47.6929,47.7102,47.6842,47.7015,1500.0
2013-08-22 14:20:00,54.93,54.98,54.93,54.96,2900.0,47.6842,47.7276,47.6842,47.7102,2900.0
2013-08-22 14:25:00,54.98,55.0,54.96,54.99,4800.0,47.7276,47.7449,47.7102,47.7363,4800.0
2013-08-22 14:30:00,54.99,55.04,54.99,55.04,8200.0,47.7363,47.7797,47.7363,47.7797,8200.0
2013-08-22 14:35:00,55.04,55.06,55.02,55.03,6200.0,47.7797,47.797,47.7623,47.771,6200.0
2013-08-22 14:40:00,55.02,55.02,54.98,54.99,4000.0,47.7623,47.7623,47.7276,47.7363,4000.0
2013-08-22 14:45:00,54.98,55.11,54.98,55.11,6900.0,47.7276,47.8404,47.7276,47.8404,6900.0
2013-08-22 14:50:00,55.11,55.17,55.06,55.17,7500.0,47.8404,47.8925,47.797,47.8925,7500.0
2013-08-22 14:55:00,55.17,55.17,55.08,55.08,1700.0,47.8925,47.8925,47.8144,47.8144,1700.0
2013-08-22 15:00:00,55.08,55.16,55.02,55.1,31400.0,47.8144,47.8838,47.7623,47.8318,31400.0
2013-08-22 15:05:00,55.08,55.09,55.0,55.0,22800.0,47.8144,47.8231,47.7449,47.7449,22800.0
2013-08-22 15:10:00,54.99,55.18,54.99,55.12,23700.0,47.7363,47.9012,47.7363,47.8491,23700.0
2013-08-22 15:15:00,55.1,55.12,55.07,55.09,9600.0,47.8318,47.8491,47.8057,47.8231,9600.0
2013-08-22 15:20:00,55.09,55.1,55.01,55.07,8900.0,47.8231,47.8318,47.7536,47.8057,8900.0
2013-08-22 15:25:00,55.07,55.13,55.05,55.12,18800.0,47.8057,47.8578,47.7883,47.8491,18800.0
2013-08-22 15:30:00,55.12,55.2,55.08,55.2,29000.0,47.8491,47.9186,47.8144,47.9186,29000.0
2013-08-22 15:35:00,55.2,55.25,55.17,55.25,23800.0,47.9186,47.962,47.8925,47.962,23800.0
2013-08-22 15:40:00,55.25,55.25,55.24,55.25,43100.0,47.962,47.962,47.9533,47.962,43100.0
2013-08-22 15:45:00,55.25,55.27,55.2,55.26,81400.0,47.962,47.9793,47.9186,47.9706,81400.0
2013-08-22 15:50:00,55.26,55.26,55.2,55.2,34100.0,47.9706,47.9706,47.9186,47.9186,34100.0
2013-08-22 15:55:00,55.21,55.23,55.18,55.18,56400.0,47.9272,47.9446,47.9012,47.9012,56400.0
2013-08-23 09:30:00,55.34,55.37,55.15,55.31,79300.0,48.0401,48.0661,47.8752,48.0141,79300.0
2013-08-23 09:35:00,55.3,55.45,55.14,55.43,40300.0,48.0054,48.1356,47.8665,48.1182,40300.0
2013-08-23 09:40:00,55.4,55.45,55.33,55.33,11800.0,48.0922,48.1356,48.0314,48.0314,11800.0
2013-08-23 09:45:00,55.29,55.37,55.25,55.35,11800.0,47.9967,48.0661,47.962,48.0488,11800.0
2013-08-23 09:50:00,55.35,55.43,55.28,55.42,16200.0,48.0488,48.1182,47.988,48.1095,16200.0
2013-08-23 09:55:00,55.42,55.49,55.38,55.47,13800.0,48.1095,48.1703,48.0748,48.1529,13800.0
2013-08-23 10:00:00,55.46,55.6,55.42,55.51,58000.0,48.1443,48.2658,48.1095,48.1877,58000.0
2013-08-23 10:05:00,55.5,55.51,55.44,55.5,20100.0,48.179,48.1877,48.1269,48.179,20100.0
2013-08-23 10:10:00,55.47,55.51,55.43,55.5,17000.0,48.1529,48.1877,48.1182,48.179,17000.0
2013-08-23 10:15:00,55.5,55.53,55.45,55.5,53700.0,48.179,48.205,48.1356,48.179,53700.0
2013-08-23 10:20:00,55.5,55.5,55.39,55.45,13700.0,48.179,48.179,48.0835,48.1356,13700.0
2013-08-23 10:25:00,55.47,55.49,55.42,55.43,7800.0,48.1529,48.1703,48.1095,48.1182,7800.0
2013-08-23 10:30:00,55.44,55.53,55.42,55.48,81700.0,48.1269,48.205,48.1095,48.1616,81700.0
2013-08-23 10:35:00,55.48,55.49,55.41,55.45,29200.0,48.1616,48.1703,48.1009,48.1356,29200.0
2013-08-23 10:40:00,55.45,55.45,55.4,55.4,6600.0,48.1356,48.1356,48.0922,48.0922,6600.0
2013-08-23 10:45:00,55.41,55.45,55.39,55.45,21500.0,48.1009,48.1356,48.0835,48.1356,21500.0
2013-08-23 10:50:00,55.45,55.46,55.43,55.43,5200.0,48.1356,48.1443,48.1182,48.1182,5200.0
2013-08-23 10:55:00,55.42,55.5,55.42,55.48,9800.0,48.1095,48.179,48.1095,48.1616,9800.0
2013-08-23 11:00:00,55.49,55.52,55.48,55.52,14300.0,48.1703,48.1964,48.1616,48.1964,14300.0
2013-08-23 11:05:00,55.53,55.56,55.48,55.55,23700.0,48.205,48.2311,48.1616,48.2224,23700.0
2013-08-23 11:10:00,55.55,56.0,55.52,55.62,120200.0,48.2224,48.613,48.1964,48.2832,120200.0
2013-08-23 11:15:00,55.63,55.7,55.63,55.65,6300.0,48.2918,48.3526,48.2918,48.3092,6300.0
2013-08-23 11:20:00,55.64,55.65,55.61,55.61,27900.0,48.3005,48.3092,48.2745,48.2745,27900.0
2013-08-23 11:25:00,55.61,55.63,55.6,55.63,5700.0,48.2745,48.2918,48.2658,48.2918,5700.0
2013-08-23 11:30:00,55.62,55.7,55.62,55.66,13200.0,48.2832,48.3526,48.2832,48.3179,13200.0
2013-08-23 11:35:00,55.65,55.71,55.65,55.67,6000.0,48.3092,48.3613,48.3092,48.3266,6000.0
2013-08-23 11:40:00,55.68,55.69,55.65,55.68,11400.0,48.3352,48.3439,48.3092,48.3352,11400.0
2013-08-23 11:45:00,55.69,55.7,55.67,55.69,4000.0,48.3439,48.3526,48.3266,48.3439,4000.0
2013-08-23 11:50:00,55.69,55.74,55.69,55.74,16600.0,48.3439,48.3873,48.3439,48.3873,16600.0
2013-08-23 11:55:00,55.74,55.75,55.69,55.75,15900.0,48.3873,48.396,48.3439,48.396,15900.0
2013-08-23 12:00:00,55.75,55.79,55.72,55.73,24000.0,48.396,48.4307,48.37,48.3786,24000.0
2013-08-23 12:05:00,55.72,55.8,55.71,55.8,13400.0,48.37,48.4394,48.3613,48.4394,13400.0
2013-08-23 12:10:00,55.8,55.8,55.64,55.69,80400.0,48.4394,48.4394,48.3005,48.3439,80400.0
2013-08-23 12:15:00,55.7,55.7,55.64,55.65,9600.0,48.3526,48.3526,48.3005,48.3092,9600.0
2013-08-23 12:20:00,55.64,55.69,55.62,55.65,23300.0,48.3005,48.3439,48.2832,48.3092,23300.0
2013-08-23 12:25:00,55.65,55.67,55.65,55.66,8500.0,48.3092,48.3266,48.3092,48.3179,8500.0
2013-08-23 12:30:00,55.66,55.66,55.55,55.55,11700.0,48.3179,48.3179,48.2224,48.2224,11700.0
2013-08-23 12:35:00,55.54,55.64,55.53,55.6,9500.0,48.2137,48.3005,48.205,48.2658,9500.0
2013-08-23 12:40:00,55.59,55.59,55.5,55.51,11000.0,48.2571,48.2571,48.179,48.1877,11000.0
2013-08-23 12:45:00,55.5,55.5,55.44,55.45,14200.0,48.179,48.179,48.1269,48.1356,14200.0
2013-08-23 12:50:00,55.45,55.46,55.43,55.45,10900.0,48.1356,48.1443,48.1182,48.1356,10900.0
2013-08-23 12:55:00,55.46,55.52,55.46,55.51,15000.0,48.1443,48.1964,48.1443,48.1877,15000.0
2013-08-23 13:00:00,55.51,55.54,55.51,55.54,9000.0,48.1877,48.2137,48.1877,48.2137,9000.0
2013-08-23 13:05:00,55.56,55.57,55.54,55.57,4900.0,48.2311,48.2398,48.2137,48.2398,4900.0
2013-08-23 13:10:00,55.57,55.58,55.55,55.56,9000.0,48.2398,48.2484,48.2224,48.2311,9000.0
2013-08-23 13:15:00,55.56,55.6,55.55,55.6,10300.0,48.2311,48.2658,48.2224,48.2658,10300.0
2013-08-23 13:20:00,55.59,55.64,55.59,55.64,6800.0,48.2571,48.3005,48.2571,48.3005,6800.0
2013-08-23 13:25:00,55.63,55.71,55.63,55.7,11700.0,48.2918,48.3613,48.2918,48.3526,11700.0
2013-08-23 13:30:00,55.7,55.7,55.62,55.66,13300.0,48.3526,48.3526,48.2832,48.3179,13300.0
2013-08-23 13:35:00,55.65,55.68,55.63,55.68,10700.0,48.3092,48.3352,48.2918,48.3352,10700.0
2013-08-23 13:40:00,55.69,55.7,55.69,55.7,1400.0,48.3439,48.3526,48.3439,48.3526,1400.0
2013-08-23 13:45:00,55.69,55.73,55.69,55.73,5100.0,48.3439,48.3786,48.3439,48.3786,5100.0
2013-08-23 13:50:00,55.72,55.72,55.68,55.71,8000.0,48.37,48.37,48.3352,48.3613,8000.0
2013-08-23 13:55:00,55.71,55.73,55.65,55.66,13800.0,48.3613,48.3786,48.3092,48.3179,13800.0
2013-08-23 14:00:00,55.65,55.66,55.58,55.59,6100.0,48.3092,48.3179,48.2484,48.2571,6100.0
2013-08-23 14:05:00,55.59,55.61,55.55,55.6,15400.0,48.2571,48.2745,48.2224,48.2658,15400.0
2013-08-23 14:10:00,55.6,55.65,55.59,55.64,13200.0,48.2658,48.3092,48.2571,48.3005,13200.0
2013-08-23 14:15:00,55.63,55.65,55.61,55.61,8600.0,48.2918,48.3092,48.2745,48.2745,8600.0
2013-08-23 14:20:00,55.61,55.61,55.57,55.58,9000.0,48.2745,48.2745,48.2398,48.2484,9000.0
2013-08-23 14:25:00,55.59,55.62,55.56,55.62,11300.0,48.2571,48.2832,48.2311,48.2832,11300.0
2013-08-23 14:30:00,55.61,55.66,55.61,55.62,12000.0,48.2745,48.3179,48.2745,48.2832,12000.0
2013-08-23 14:35:00,55.62,55.69,55.62,55.69,4000.0,48.2832,48.3439,48.2832,48.3439,4000.0
2013-08-23 14:40:00,55.68,55.73,55.66,55.73,10900.0,48.3352,48.3786,48.3179,48.3786,10900.0
2013-08-23 14:45:00,55.73,55.78,55.73,55.78,8400.0,48.3786,48.4221,48.3786,48.4221,8400.0
2013-08-23 14:50:00,55.78,55.8,55.77,55.8,12300.0,48.4221,48.4394,48.4134,48.4394,12300.0
2013-08-23 14:55:00,55.8,55.83,55.8,55.83,9300.0,48.4394,48.4655,48.4394,48.4655,9300.0
2013-08-23 15:00:00,55.82,55.83,55.69,55.7,14200.0,48.4568,48.4655,48.3439,48.3526,14200.0
2013-08-23 15:05:00,55.69,55.7,55.67,55.67,15300.0,48.3439,48.3526,48.3266,48.3266,15300.0
2013-08-23 15:10:00,55.68,55.71,55.61,55.64,49200.0,48.3352,48.3613,48.2745,48.3005,49200.0
2013-08-23 15:15:00,55.64,55.65,55.62,55.63,9400.0,48.3005,48.3092,48.2832,48.2918,9400.0
2013-08-23 15:20:00,55.64,55.66,55.63,55.65,42100.0,48.3005,48.3179,48.2918,48.3092,42100.0
2013-08-23 15:25:00,55.65,55.65,55.62,55.65,17000.0,48.3092,48.3092,48.2832,48.3092,17000.0
2013-08-23 15:30:00,55.65,55.67,55.64,55.66,49300.0,48.3092,48.3266,48.3005,48.3179,49300.0
2013-08-23 15:35:00,55.66,55.77,55.66,55.77,20100.0,48.3179,48.4134,48.3179,48.4134,20100.0
2013-08-23 15:40:00,55.77,55.77,55.75,55.75,17400.0,48.4134,48.4134,48.396,48.396,17400.0
2013-08-23 15:45:00,55.75,55.87,55.75,55.86,39200.0,48.396,48.5002,48.396,48.4915,39200.0
2013-08-23 15:50:00,55.85,55.89,55.82,55.83,35700.0,48.4828,48.5175,48.4568,48.4655,35700.0
2013-08-23 15:55:00,55.83,55.9,55.83,55.86,94500.0,48.4655,48.5262,48.4655,48.4915,94500.0
2013-08-26 09:30:00,55.9,55.9,55.71,55.75,18700.0,48.5262,48.5262,48.3613,48.396,18700.0
2013-08-26 09:35:00,55.78,55.9,55.77,55.79,13200.0,48.4221,48.5262,48.4134,48.4307,13200.0
2013-08-26 09:40:00,55.78,55.86,55.72,55.72,13900.0,48.4221,48.4915,48.37,48.37,13900.0
2013-08-26 09:45:00,55.72,55.81,55.71,55.73,33100.0,48.37,48.4481,48.3613,48.3786,33100.0
2013-08-26 09:50:00,55.73,55.8,55.73,55.78,15200.0,48.3786,48.4394,48.3786,48.4221,15200.0
2013-08-26 09:55:00,55.78,55.79,55.74,55.77,4900.0,48.4221,48.4307,48.3873,48.4134,4900.0
2013-08-26 10:00:00,55.75,55.78,55.73,55.75,12300.0,48.396,48.4221,48.3786,48.396,12300.0
2013-08-26 10:05:00,55.75,55.8,55.71,55.75,18400.0,48.396,48.4394,48.3613,48.396,18400.0
2013-08-26 10:10:00,55.76,55.77,55.69,55.74,9200.0,48.4047,48.4134,48.3439,48.3873,9200.0
2013-08-26 10:15:00,55.75,55.79,55.74,55.77,8700.0,48.396,48.4307,48.3873,48.4134,8700.0
2013-08-26 10:20:00,55.77,55.78,55.74,55.78,15800.0,48.4134,48.4221,48.3873,48.4221,15800.0
2013-08-26 10:25:00,55.78,55.78,55.71,55.73,20400.0,48.4221,48.4221,48.3613,48.3786,20400.0
2013-08-26 10:30:00,55.72,55.73,55.69,55.72,14800.0,48.37,48.3786,48.3439,48.37,14800.0
2013-08-26 10:35:00,55.72,55.77,55.7,55.77,8800.0,48.37,48.4134,48.3526,48.4134,8800.0
2013-08-26 10:40:00,55.77,55.79,55.74,55.74,8500.0,48.4134,48.4307,48.3873,48.3873,8500.0
2013-08-26 10:45:00,55.72,55.75,55.72,55.74,6100.0,48.37,48.396,48.37,48.3873,6100.0
2013-08-26 10:50:00,55.75,55.76,55.69,55.75,15900.0,48.396,48.4047,48.3439,48.396,15900.0
2013-08-26 10:55:00,55.75,55.75,55.7,55.71,20100.0,48.396,48.396,48.3526,48.3613,20100.0
2013-08-26 11:00:00,55.71,55.72,55.68,55.7,7900.0,48.3613,48.37,48.3352,48.3526,7900.0
2013-08-26 11:05:00,55.69,55.71,55.62,55.66,48700.0,48.3439,48.3613,48.2832,48.3179,48700.0
2013-08-26 11:10:00,55.66,55.71,55.64,55.7,16800.0,48.3179,48.3613,48.3005,48.3526,16800.0
2013-08-26 11:15:00,55.69,55.71,55.65,55.71,12300.0,48.3439,48.3613,48.3092,48.3613,12300.0
2013-08-26 11:20:00,55.71,55.72,55.68,55.7,10300.0,48.3613,48.37,48.3352,48.3526,10300.0
2013-08-26 11:25:00,55.71,55.72,55.69,55.7,6000.0,48.3613,48.37,48.3439,48.3526,6000.0
2013-08-26 11:30:00,55.7,55.79,55.7,55.77,10200.0,48.3526,48.4307,48.3526,48.4134,10200.0
2013-08-26 11:35:00,55.76,55.79,55.76,55.78,6600.0,48.4047,48.4307,48.4047,48.4221,6600.0
2013-08-26 11:40:00,55.78,55.79,55.72,55.72,5400.0,48.4221,48.4307,48.37,48.37,5400.0
2013-08-26 11:45:00,55.72,55.72,55.68,55.68,8200.0,48.37,48.37,48.3352,48.3352,8200.0
2013-08-26 11:50:00,55.69,55.7,55.67,55.69,5000.0,48.3439,48.3526,48.3266,48.3439,5000.0
2013-08-26 11:55:00,55.69,55.71,55.67,55.71,4800.0,48.3439,48.3613,48.3266,48.3613,4800.0
2013-08-26 12:00:00,55.7,55.75,55.69,55.69,14500.0,48.3526,48.396,48.3439,48.3439,14500.0
2013-08-26 12:05:00,55.69,55.7,55.65,55.66,7100.0,48.3439,48.3526,48.3092,48.3179,7100.0
2013-08-26 12:10:00,55.66,55.68,55.65,55.68,4200.0,48.3179,48.3352,48.3092,48.3352,4200.0
2013-08-26 12:15:00,55.68,55.7,55.68,55.69,4300.0,48.3352,48.3526,48.3352,48.3439,4300.0
2013-08-26 12:20:00,55.69,55.7,55.68,55.69,3700.0,48.3439,48.3526,48.3352,48.3439,3700.0
2013-08-26 12:25:00,55.7,55.71,55.69,55.71,6000.0,48.3526,48.3613,48.3439,48.3613,6000.0
2013-08-26 12:30:00,55.72,55.75,55.7,55.75,8900.0,48.37,48.396,48.3526,48.396,8900.0
2013-08-26 12:35:00,55.74,55.74,55.72,55.73,3100.0,48.3873,48.3873,48.37,48.3786,3100.0
2013-08-26 12:40:00,55.72,55.73,55.68,55.69,9300.0,48.37,48.3786,48.3352,48.3439,9300.0
2013-08-26 12:45:00,55.7,55.73,55.69,55.73,4600.0,48.3526,48.3786,48.3439,48.3786,4600.0
2013-08-26 12:50:00,55.72,55.77,55.72,55.76,3800.0,48.37,48.4134,48.37,48.4047,3800.0
2013-08-26 12:55:00,55.76,55.77,55.73,55.75,5700.0,48.4047,48.4134,48.3786,48.396,5700.0
2013-08-26 13:00:00,55.75,55.75,55.74,55.75,6500.0,48.396,48.396,48.3873,48.396,6500.0
2013-08-26 13:05:00,55.75,55.8,55.74,55.8,11600.0,48.396,48.4394,48.3873,48.4394,11600.0
2013-08-26 13:10:00,55.8,55.82,55.79,55.82,3100.0,48.4394,48.4568,48.4307,48.4568,3100.0
2013-08-26 13:15:00,55.82,55.82,55.79,55.79,3200.0,48.4568,48.4568,48.4307,48.4307,3200.0
2013-08-26 13:20:00,55.79,55.8,55.77,55.78,6500.0,48.4307,48.4394,48.4134,48.4221,6500.0
2013-08-26 13:25:00,55.78,55.79,55.74,55.74,32300.0,48.4221,48.4307,48.3873,48.3873,32300.0
2013-08-26 13:30:00,55.74,55.76,55.7,55.7,10500.0,48.3873,48.4047,48.3526,48.3526,10500.0
2013-08-26 13:35:00,55.7,55.75,55.7,55.73,21300.0,48.3526,48.396,48.3526,48.3786,21300.0
2013-08-26 13:40:00,55.72,55.73,55.69,55.7,12700.0,48.37,48.3786,48.3439,48.3526,12700.0
2013-08-26 13:45:00,55.71,55.71,55.68,55.68,6700.0,48.3613,48.3613,48.3352,48.3352,6700.0
2013-08-26 13:50:00,55.68,55.69,55.65,55.66,6900.0,48.3352,48.3439,48.3092,48.3179,6900.0
2013-08-26 13:55:00,55.65,55.65,55.58,55.59,14100.0,48.3092,48.3092,48.2484,48.2571,14100.0
2013-08-26 14:00:00,55.59,55.65,55.59,55.65,10800.0,48.2571,48.3092,48.2571,48.3092,10800.0
2013-08-26 14:05:00,55.65,55.73,55.62,55.73,14200.0,48.3092,48.3786,48.2832,48.3786,14200.0
2013-08-26 14:10:00,55.72,55.8,55.71,55.78,30800.0,48.37,48.4394,48.3613,48.4221,30800.0
2013-08-26 14:15:00,55.78,55.79,55.73,55.77,18100.0,48.4221,48.4307,48.3786,48.4134,18100.0
2013-08-26 14:20:00,55.77,55.79,55.77,55.79,15900.0,48.4134,48.4307,48.4134,48.4307,15900.0
2013-08-26 14:25:00,55.79,55.8,55.78,55.78,9700.0,48.4307,48.4394,48.4221,48.4221,9700.0
2013-08-26 14:30:00,55.78,55.8,55.78,55.8,7900.0,48.4221,48.4394,48.4221,48.4394,7900.0
2013-08-26 14:35:00,55.8,55.81,55.79,55.81,8300.0,48.4394,48.4481,48.4307,48.4481,8300.0
2013-08-26 14:40:00,55.81,55.85,55.8,55.85,18900.0,48.4481,48.4828,48.4394,48.4828,18900.0
2013-08-26 14:45:00,55.85,55.85,55.84,55.85,16800.0,48.4828,48.4828,48.4741,48.4828,16800.0
2013-08-26 14:50:00,55.85,55.87,55.84,55.86,44800.0,48.4828,48.5002,48.4741,48.4915,44800.0
2013-08-26 14:55:00,55.86,55.87,55.84,55.87,24200.0,48.4915,48.5002,48.4741,48.5002,24200.0
2013-08-26 15:00:00,55.87,55.87,55.85,55.87,17400.0,48.5002,48.5002,48.4828,48.5002,17400.0
2013-08-26 15:05:00,55.87,55.87,55.86,55.87,7000.0,48.5002,48.5002,48.4915,48.5002,7000.0
2013-08-26 15:10:00,55.87,55.87,55.84,55.84,35200.0,48.5002,48.5002,48.4741,48.4741,35200.0
2013-08-26 15:15:00,55.84,55.84,55.81,55.84,24900.0,48.4741,48.4741,48.4481,48.4741,24900.0
2013-08-26 15:20:00,55.85,55.85,55.75,55.78,45700.0,48.4828,48.4828,48.396,48.4221,45700.0
2013-08-26 15:25:00,55.78,55.86,55.76,55.85,66100.0,48.4221,48.4915,48.4047,48.4828,66100.0
2013-08-26 15:30:00,55.84,55.86,55.81,55.86,30500.0,48.4741,48.4915,48.4481,48.4915,30500.0
2013-08-26 15:35:00,55.85,55.88,55.84,55.84,30400.0,48.4828,48.5089,48.4741,48.4741,30400.0
2013-08-26 15:40:00,55.83,55.85,55.8,55.83,48200.0,48.4655,48.4828,48.4394,48.4655,48200.0
2013-08-26 15:45:00,55.83,55.83,55.79,55.8,83400.0,48.4655,48.4655,48.4307,48.4394,83400.0
2013-08-26 15:50:00,55.8,55.81,55.73,55.75,97100.0,48.4394,48.4481,48.3786,48.396,97100.0
2013-08-26 15:55:00,55.74,55.75,55.67,55.68,132200.0,48.3873,48.396,48.3266,48.3352,132200.0
2013-08-27 09:30:00,55.07,55.15,54.93,54.98,15200.0,47.8057,47.8752,47.6842,47.7276,15200.0
2013-08-27 09:35:00,54.98,55.05,54.75,54.97,8100.0,47.7276,47.7883,47.5279,47.7189,8100.0
2013-08-27 09:40:00,54.97,55.12,54.85,55.12,6500.0,47.7189,47.8491,47.6147,47.8491,6500.0
2013-08-27 09:45:00,55.15,55.15,54.96,54.98,4300.0,47.8752,47.8752,47.7102,47.7276,4300.0
2013-08-27 09:50:00,54.96,55.11,54.96,55.1,3200.0,47.7102,47.8404,47.7102,47.8318,3200.0
2013-08-27 09:55:00,55.11,55.25,55.08,55.25,15700.0,47.8404,47.962,47.8144,47.962,15700.0
2013-08-27 10:00:00,55.25,55.29,55.19,55.19,14700.0,47.962,47.9967,47.9099,47.9099,14700.0
2013-08-27 10:05:00,55.18,55.19,55.11,55.18,12100.0,47.9012,47.9099,47.8404,47.9012,12100.0
2013-08-27 10:10:00,55.16,55.25,55.15,55.22,5400.0,47.8838,47.962,47.8752,47.9359,5400.0
2013-08-27 10:15:00,55.22,55.23,55.16,55.22,13400.0,47.9359,47.9446,47.8838,47.9359,13400.0
2013-08-27 10:20:00,55.21,55.21,55.12,55.12,13000.0,47.9272,47.9272,47.8491,47.8491,13000.0
2013-08-27 10:25:00,55.11,55.13,55.03,55.05,3800.0,47.8404,47.8578,47.771,47.7883,3800.0
2013-08-27 10:30:00,55.06,55.08,55.0,55.02,7000.0,47.797,47.8144,47.7449,47.7623,7000.0
2013-08-27 10:35:00,55.02,55.17,55.02,55.15,9200.0,47.7623,47.8925,47.7623,47.8752,9200.0
2013-08-27 10:40:00,55.16,55.23,55.16,55.22,5600.0,47.8838,47.9446,47.8838,47.9359,5600.0
2013-08-27 10:45:00,55.22,55.22,55.12,55.12,13000.0,47.9359,47.9359,47.8491,47.8491,13000.0
2013-08-27 10:50:00,55.13,55.13,55.06,55.13,8100.0,47.8578,47.8578,47.797,47.8578,8100.0
2013-08-27 10:55:00,55.15,55.38,55.15,55.38,8400.0,47.8752,48.0748,47.8752,48.0748,8400.0
2013-08-27 11:00:00,55.36,55.38,55.34,55.36,25500.0,48.0575,48.0748,48.0401,48.0575,25500.0
2013-08-27 11:05:00,55.35,55.4,55.33,55.39,23000.0,48.0488,48.0922,48.0314,48.0835,23000.0
2013-08-27 11:10:00,55.4,55.45,55.34,55.35,11700.0,48.0922,48.1356,48.0401,48.0488,11700.0
2013-08-27 11:15:00,55.34,55.44,55.34,55.4,7700.0,48.0401,48.1269,48.0401,48.0922,7700.0
2013-08-27 11:20:00,55.4,55.41,55.34,55.39,5100.0,48.0922,48.1009,48.0401,48.0835,5100.0
2013-08-27 11:25:00,55.39,55.39,55.37,55.38,3300.0,48.0835,48.0835,48.0661,48.0748,3300.0
2013-08-27 11:30:00,55.37,55.37,55.31,55.32,4600.0,48.0661,48.0661,48.0141,48.0227,4600.0
2013-08-27 11:35:00,55.3,55.31,55.27,55.27,8700.0,48.0054,48.0141,47.9793,47.9793,8700.0
2013-08-27 11:40:00,55.27,55.28,55.2,55.2,8200.0,47.9793,47.988,47.9186,47.9186,8200.0
2013-08-27 11:45:00,55.2,55.22,55.15,55.18,5800.0,47.9186,47.9359,47.8752,47.9012,5800.0
2013-08-27 11:50:00,55.16,55.19,55.16,55.18,5600.0,47.8838,47.9099,47.8838,47.9012,5600.0
2013-08-27 11:55:00,55.17,55.22,55.17,55.21,16400.0,47.8925,47.9359,47.8925,47.9272,16400.0
2013-08-27 12:00:00,55.2,55.21,55.16,55.19,12200.0,47.9186,47.9272,47.8838,47.9099,12200.0
2013-08-27 12:05:00,55.18,55.18,55.11,55.11,3800.0,47.9012,47.9012,47.8404,47.8404,3800.0
2013-08-27 12:10:00,55.11,55.11,55.0,55.0,17700.0,47.8404,47.8404,47.7449,47.7449,17700.0
2013-08-27 12:15:00,55.0,55.0,54.94,54.94,7000.0,47.7449,47.7449,47.6929,47.6929,7000.0
2013-08-27 12:20:00,54.95,54.97,54.93,54.93,5700.0,47.7015,47.7189,47.6842,47.6842,5700.0
2013-08-27 12:25:00,54.94,54.96,54.94,54.96,1400.0,47.6929,47.7102,47.6929,47.7102,1400.0
2013-08-27 12:30:00,54.95,54.97,54.95,54.97,5600.0,47.7015,47.7189,47.7015,47.7189,5600.0
2013-08-27 12:35:00,54.97,55.0,54.97,54.98,12200.0,47.7189,47.7449,47.7189,47.7276,12200.0
2013-08-27 12:40:00,54.99,54.99,54.95,54.95,3800.0,47.7363,47.7363,47.7015,47.7015,3800.0
2013-08-27 12:45:00,54.97,55.0,54.95,54.99,3600.0,47.7189,47.7449,47.7015,47.7363,3600.0
2013-08-27 12:50:00,54.98,54.99,54.97,54.99,2600.0,47.7276,47.7363,47.7189,47.7363,2600.0
2013-08-27 12:55:00,54.99,54.99,54.94,54.94,5000.0,47.7363,47.7363,47.6929,47.6929,5000.0
2013-08-27 13:00:00,54.91,54.95,54.89,54.91,3400.0,47.6668,47.7015,47.6495,47.6668,3400.0
2013-08-27 13:05:00,54.91,54.91,54.86,54.86,6700.0,47.6668,47.6668,47.6234,47.6234,6700.0
2013-08-27 13:10:00,54.86,54.87,54.82,54.87,12500.0,47.6234,47.6321,47.5887,47.6321,12500.0
2013-08-27 13:15:00,54.87,54.97,54.87,54.97,15900.0,47.6321,47.7189,47.6321,47.7189,15900.0
2013-08-27 13:20:00,54.98,55.02,54.96,55.01,10500.0,47.7276,47.7623,47.7102,47.7536,10500.0
2013-08-27 13:25:00,55.02,55.02,54.99,55.0,8100.0,47.7623,47.7623,47.7363,47.7449,8100.0
2013-08-27 13:30:00,54.99,55.05,54.99,55.05,7300.0,47.7363,47.7883,47.7363,47.7883,7300.0
2013-08-27 13:35:00,55.05,55.09,55.05,55.08,3000.0,47.7883,47.8231,47.7883,47.8144,3000.0
2013-08-27 13:40:00,55.08,55.08,55.02,55.03,10000.0,47.8144,47.8144,47.7623,47.771,10000.0
2013-08-27 13:45:00,55.03,55.12,55.03,55.12,7500.0,47.771,47.8491,47.771,47.8491,7500.0
2013-08-27 13:50:00,55.12,55.2,55.12,55.2,10500.0,47.8491,47.9186,47.8491,47.9186,10500.0
2013-08-27 13:55:00,55.19,55.21,55.18,55.19,8300.0,47.9099,47.9272,47.9012,47.9099,8300.0
2013-08-27 14:00:00,55.18,55.22,55.18,55.22,12400.0,47.9012,47.9359,47.9012,47.9359,12400.0
2013-08-27 14:05:00,55.22,55.23,55.21,55.21,12400.0,47.9359,47.9446,47.9272,47.9272,12400.0
2013-08-27 14:10:00,55.2,55.23,55.19,55.2,12900.0,47.9186,47.9446,47.9099,47.9186,12900.0
2013-08-27 14:15:00,55.2,55.21,55.19,55.21,12100.0,47.9186,47.9272,47.9099,47.9272,12100.0
2013-08-27 14:20:00,55.21,55.24,55.18,55.19,21000.0,47.9272,47.9533,47.9012,47.9099,21000.0
2013-08-27 14:25:00,55.19,55.21,55.18,55.2,33400.0,47.9099,47.9272,47.9012,47.9186,33400.0
2013-08-27 14:30:00,55.2,55.21,55.18,55.2,31200.0,47.9186,47.9272,47.9012,47.9186,31200.0
2013-08-27 14:35:00,55.19,55.21,55.17,55.21,13300.0,47.9099,47.9272,47.8925,47.9272,13300.0
2013-08-27 14:40:00,55.21,55.22,55.2,55.22,10000.0,47.9272,47.9359,47.9186,47.9359,10000.0
2013-08-27 14:45:00,55.22,55.23,55.19,55.2,22900.0,47.9359,47.9446,47.9099,47.9186,22900.0
2013-08-27 14:50:00,55.2,55.21,55.16,55.17,10400.0,47.9186,47.9272,47.8838,47.8925,10400.0
2013-08-27 14:55:00,55.18,55.2,55.14,55.17,12500.0,47.9012,47.9186,47.8665,47.8925,12500.0
2013-08-27 15:00:00,55.17,55.17,55.14,55.16,8900.0,47.8925,47.8925,47.8665,47.8838,8900.0
2013-08-27 15:05:00,55.17,55.2,55.14,55.14,10800.0,47.8925,47.9186,47.8665,47.8665,10800.0
2013-08-27 15:10:00,55.14,55.15,55.1,55.11,21700.0,47.8665,47.8752,47.8318,47.8404,21700.0
2013-08-27 15:15:00,55.1,55.11,55.06,55.11,7000.0,47.8318,47.8404,47.797,47.8404,7000.0
2013-08-27 15:20:00,55.1,55.14,55.1,55.11,10400.0,47.8318,47.8665,47.8318,47.8404,10400.0
2013-08-27 15:25:00,55.1,55.13,55.05,55.07,17200.0,47.8318,47.8578,47.7883,47.8057,17200.0
2013-08-27 15:30:00,55.08,55.08,55.03,55.05,50100.0,47.8144,47.8144,47.771,47.7883,50100.0
2013-08-27 15:35:00,55.06,55.12,55.05,55.08,22300.0,47.797,47.8491,47.7883,47.8144,22300.0
2013-08-27 15:40:00,55.08,55.09,55.05,55.06,21400.0,47.8144,47.8231,47.7883,47.797,21400.0
2013-08-27 15:45:00,55.06,55.15,55.04,55.15,55500.0,47.797,47.8752,47.7797,47.8752,55500.0
2013-08-27 15:50:00,55.15,55.16,55.05,55.06,22900.0,47.8752,47.8838,47.7883,47.797,22900.0
2013-08-27 15:55:00,55.06,55.07,54.98,55.0,51900.0,47.797,47.8057,47.7276,47.7449,51900.0
2013-08-28 09:30:00,54.62,54.62,54.35,54.49,32700.0,47.4151,47.4151,47.1807,47.3022,32700.0
2013-08-28 09:35:00,54.55,54.56,54.5,54.5,45700.0,47.3543,47.363,47.3109,47.3109,45700.0
2013-08-28 09:40:00,54.51,54.61,54.5,54.56,13800.0,47.3196,47.4064,47.3109,47.363,13800.0
2013-08-28 09:45:00,54.51,54.55,54.49,54.49,13400.0,47.3196,47.3543,47.3022,47.3022,13400.0
2013-08-28 09:50:00,54.5,54.57,54.5,54.54,10800.0,47.3109,47.3717,47.3109,47.3456,10800.0
2013-08-28 09:55:00,54.54,54.54,54.29,54.34,29100.0,47.3456,47.3456,47.1286,47.172,29100.0
2013-08-28 10:00:00,54.36,54.39,54.32,54.38,6900.0,47.1894,47.2154,47.1546,47.2067,6900.0
2013-08-28 10:05:00,54.37,54.37,54.29,54.3,8300.0,47.198,47.198,47.1286,47.1373,8300.0
2013-08-28 10:10:00,54.31,54.39,54.29,54.33,8900.0,47.146,47.2154,47.1286,47.1633,8900.0
2013-08-28 10:15:00,54.32,54.36,54.31,54.32,4200.0,47.1546,47.1894,47.146,47.1546,4200.0
2013-08-28 10:20:00,54.34,54.36,54.29,54.3,8000.0,47.172,47.1894,47.1286,47.1373,8000.0
2013-08-28 10:25:00,54.3,54.36,54.3,54.31,5900.0,47.1373,47.1894,47.1373,47.146,5900.0
2013-08-28 10:30:00,54.29,54.34,54.23,54.34,7800.0,47.1286,47.172,47.0765,47.172,7800.0
2013-08-28 10:35:00,54.4,54.46,54.4,54.43,6500.0,47.2241,47.2762,47.2241,47.2501,6500.0
2013-08-28 10:40:00,54.42,54.48,54.42,54.48,3800.0,47.2415,47.2935,47.2415,47.2935,3800.0
2013-08-28 10:45:00,54.48,54.49,54.47,54.47,5800.0,47.2935,47.3022,47.2849,47.2849,5800.0
2013-08-28 10:50:00,54.46,54.48,54.43,54.48,11900.0,47.2762,47.2935,47.2501,47.2935,11900.0
2013-08-28 10:55:00,54.48,54.54,54.48,54.52,15600.0,47.2935,47.3456,47.2935,47.3283,15600.0
2013-08-28 11:00:00,54.52,54.54,54.46,54.46,12300.0,47.3283,47.3456,47.2762,47.2762,12300.0
2013-08-28 11:05:00,54.45,54.47,54.42,54.43,7600.0,47.2675,47.2849,47.2415,47.2501,7600.0
2013-08-28 11:10:00,54.42,54.46,54.4,54.45,13700.0,47.2415,47.2762,47.2241,47.2675,13700.0
2013-08-28 11:15:00,54.45,54.45,54.35,54.35,5900.0,47.2675,47.2675,47.1807,47.1807,5900.0
2013-08-28 11:20:00,54.35,54.41,54.34,54.4,7800.0,47.1807,47.2328,47.172,47.2241,7800.0
2013-08-28 11:25:00,54.4,54.41,54.37,54.39,8000.0,47.2241,47.2328,47.198,47.2154,8000.0
2013-08-28 11:30:00,54.38,54.39,54.37,54.37,2800.0,47.2067,47.2154,47.198,47.198,2800.0
2013-08-28 11:35:00,54.36,54.41,54.36,54.41,7700.0,47.1894,47.2328,47.1894,47.2328,7700.0
2013-08-28 11:40:00,54.41,54.45,54.41,54.43,3000.0,47.2328,47.2675,47.2328,47.2501,3000.0
2013-08-28 11:45:00,54.44,54.46,54.42,54.42,5400.0,47.2588,47.2762,47.2415,47.2415,5400.0
2013-08-28 11:50:00,54.43,54.48,54.42,54.47,4700.0,47.2501,47.2935,47.2415,47.2849,4700.0
2013-08-28 11:55:00,54.47,54.52,54.47,54.5,6700.0,47.2849,47.3283,47.2849,47.3109,6700.0
2013-08-28 12:00:00,54.5,54.59,54.5,54.59,5100.0,47.3109,47.389,47.3109,47.389,5100.0
2013-08-28 12:05:00,54.6,54.63,54.6,54.61,3500.0,47.3977,47.4238,47.3977,47.4064,3500.0
2013-08-28 12:10:00,54.61,54.62,54.56,54.57,5000.0,47.4064,47.4151,47.363,47.3717,5000.0
2013-08-28 12:15:00,54.57,54.6,54.56,54.57,5600.0,47.3717,47.3977,47.363,47.3717,5600.0
2013-08-28 12:20:00,54.55,54.61,54.55,54.56,7600.0,47.3543,47.4064,47.3543,47.363,7600.0
2013-08-28 12:25:00,54.58,54.6,54.55,54.6,12600.0,47.3803,47.3977,47.3543,47.3977,12600.0
2013-08-28 12:30:00,54.6,54.65,54.53,54.53,26900.0,47.3977,47.4411,47.3369,47.3369,26900.0
2013-08-28 12:35:00,54.53,54.54,54.5,54.51,5000.0,47.3369,47.3456,47.3109,47.3196,5000.0
2013-08-28 12:40:00,54.5,54.55,54.5,54.54,6900.0,47.3109,47.3543,47.3109,47.3456,6900.0
2013-08-28 12:45:00,54.55,54.57,54.53,54.57,4000.0,47.3543,47.3717,47.3369,47.3717,4000.0
2013-08-28 12:50:00,54.57,54.6,54.55,54.6,5400.0,47.3717,47.3977,47.3543,47.3977,5400.0
2013-08-28 12:55:00,54.6,54.71,54.6,54.7,91100.0,47.3977,47.4932,47.3977,47.4845,91100.0
2013-08-28 13:00:00,54.7,54.81,54.7,54.8,7100.0,47.4845,47.58,47.4845,47.5713,7100.0
2013-08-28 13:05:00,54.79,54.8,54.78,54.79,4100.0,47.5626,47.5713,47.554,47.5626,4100.0
2013-08-28 13:10:00,54.78,54.8,54.78,54.78,3700.0,47.554,47.5713,47.554,47.554,3700.0
2013-08-28 13:15:00,54.77,54.78,54.69,54.71,6800.0,47.5453,47.554,47.4758,47.4932,6800.0
2013-08-28 13:20:00,54.71,54.73,54.7,54.7,5300.0,47.4932,47.5106,47.4845,47.4845,5300.0
2013-08-28 13:25:00,54.7,54.71,54.66,54.68,4500.0,47.4845,47.4932,47.4498,47.4672,4500.0
2013-08-28 13:30:00,54.68,54.71,54.63,54.63,5100.0,47.4672,47.4932,47.4238,47.4238,5100.0
2013-08-28 13:35:00,54.64,54.66,54.63,54.65,5700.0,47.4324,47.4498,47.4238,47.4411,5700.0
2013-08-28 13:40:00,54.65,54.66,54.61,54.61,5000.0,47.4411,47.4498,47.4064,47.4064,5000.0
2013-08-28 13:45:00,54.61,54.63,54.58,54.63,8200.0,47.4064,47.4238,47.3803,47.4238,8200.0
2013-08-28 13:50:00,54.62,54.71,54.62,54.67,11100.0,47.4151,47.4932,47.4151,47.4585,11100.0
2013-08-28 13:55:00,54.68,54.8,54.68,54.78,10300.0,47.4672,47.5713,47.4672,47.554,10300.0
2013-08-28 14:00:00,54.78,54.8,54.77,54.77,4600.0,47.554,47.5713,47.5453,47.5453,4600.0
2013-08-28 14:05:00,54.77,54.77,54.75,54.75,9200.0,47.5453,47.5453,47.5279,47.5279,9200.0
2013-08-28 14:10:00,54.75,54.79,54.74,54.79,13300.0,47.5279,47.5626,47.5192,47.5626,13300.0
2013-08-28 14:15:00,54.78,54.79,54.75,54.75,5800.0,47.554,47.5626,47.5279,47.5279,5800.0
2013-08-28 14:20:00,54.75,54.8,54.74,54.75,23200.0,47.5279,47.5713,47.5192,47.5279,23200.0
2013-08-28 14:25:00,54.75,54.8,54.74,54.75,9700.0,47.5279,47.5713,47.5192,47.5279,9700.0
2013-08-28 14:30:00,54.75,54.77,54.74,54.76,9700.0,47.5279,47.5453,47.5192,47.5366,9700.0
2013-08-28 14:35:00,54.76,54.77,54.74,54.75,12400.0,47.5366,47.5453,47.5192,47.5279,12400.0
2013-08-28 14:40:00,54.75,54.76,54.74,54.75,15500.0,47.5279,47.5366,47.5192,47.5279,15500.0
2013-08-28 14:45:00,54.75,54.77,54.75,54.76,7200.0,47.5279,47.5453,47.5279,47.5366,7200.0
2013-08-28 14:50:00,54.76,54.77,54.75,54.75,5000.0,47.5366,47.5453,47.5279,47.5279,5000.0
2013-08-28 14:55:00,54.75,54.76,54.75,54.75,14600.0,47.5279,47.5366,47.5279,47.5279,14600.0
2013-08-28 15:00:00,54.75,54.76,54.75,54.75,7000.0,47.5279,47.5366,47.5279,47.5279,7000.0
2013-08-28 15:05:00,54.75,54.8,54.75,54.8,16000.0,47.5279,47.5713,47.5279,47.5713,16000.0
2013-08-28 15:10:00,54.8,54.85,54.77,54.77,7700.0,47.5713,47.6147,47.5453,47.5453,7700.0
2013-08-28 15:15:00,54.77,54.77,54.74,54.75,14400.0,47.5453,47.5453,47.5192,47.5279,14400.0
2013-08-28 15:20:00,54.75,54.81,54.75,54.76,12000.0,47.5279,47.58,47.5279,47.5366,12000.0
2013-08-28 15:25:00,54.77,54.79,54.74,54.75,16900.0,47.5453,47.5626,47.5192,47.5279,16900.0
2013-08-28 15:30:00,54.75,54.77,54.75,54.75,21100.0,47.5279,47.5453,47.5279,47.5279,21100.0
2013-08-28 15:35:00,54.75,54.76,54.7,54.7,34600.0,47.5279,47.5366,47.4845,47.4845,34600.0
2013-08-28 15:40:00,54.71,54.73,54.68,54.71,20100.0,47.4932,47.5106,47.4672,47.4932,20100.0
2013-08-28 15:45:00,54.7,54.72,54.63,54.63,32300.0,47.4845,47.5019,47.4238,47.4238,32300.0
2013-08-28 15:50:00,54.64,54.67,54.63,54.63,28800.0,47.4324,47.4585,47.4238,47.4238,28800.0
2013-08-28 15:55:00,54.64,54.65,54.57,54.58,80400.0,47.4324,47.4411,47.3717,47.3803,80400.0
2013-08-29 09:30:00,54.36,54.49,54.32,54.49,8300.0,47.1894,47.3022,47.1546,47.3022,8300.0
2013-08-29 09:35:00,54.55,54.69,54.45,54.45,12400.0,47.3543,47.4758,47.2675,47.2675,12400.0
2013-08-29 09:40:00,54.47,54.58,54.47,54.51,7100.0,47.2849,47.3803,47.2849,47.3196,7100.0
2013-08-29 09:45:00,54.48,54.53,54.4,54.44,6100.0,47.2935,47.3369,47.2241,47.2588,6100.0
2013-08-29 09:50:00,54.42,54.43,54.3,54.41,16800.0,47.2415,47.2501,47.1373,47.2328,16800.0
2013-08-29 09:55:00,54.38,54.38,54.27,54.28,14500.0,47.2067,47.2067,47.1112,47.1199,14500.0
2013-08-29 10:00:00,54.27,54.33,54.22,54.26,13400.0,47.1112,47.1633,47.0678,47.1026,13400.0
2013-08-29 10:05:00,54.28,54.36,54.28,54.36,2800.0,47.1199,47.1894,47.1199,47.1894,2800.0
2013-08-29 10:10:00,54.4,54.41,54.31,54.4,15000.0,47.2241,47.2328,47.146,47.2241,15000.0
2013-08-29 10:15:00,54.4,54.45,54.39,54.4,15200.0,47.2241,47.2675,47.2154,47.2241,15200.0
2013-08-29 10:20:00,54.39,54.48,54.39,54.45,22800.0,47.2154,47.2935,47.2154,47.2675,22800.0
2013-08-29 10:25:00,54.46,54.49,54.41,54.49,9500.0,47.2762,47.3022,47.2328,47.3022,9500.0
2013-08-29 10:30:00,54.47,54.49,54.46,54.48,6700.0,47.2849,47.3022,47.2762,47.2935,6700.0
2013-08-29 10:35:00,54.46,54.58,54.46,54.56,10300.0,47.2762,47.3803,47.2762,47.363,10300.0
2013-08-29 10:40:00,54.57,54.66,54.57,54.64,8100.0,47.3717,47.4498,47.3717,47.4324,8100.0
2013-08-29 10:45:00,54.65,54.83,54.65,54.81,18200.0,47.4411,47.5974,47.4411,47.58,18200.0
2013-08-29 10:50:00,54.81,54.85,54.64,54.68,22100.0,47.58,47.6147,47.4324,47.4672,22100.0
2013-08-29 10:55:00,54.69,54.74,54.61,54.66,11000.0,47.4758,47.5192,47.4064,47.4498,11000.0
2013-08-29 11:00:00,54.66,54.74,54.65,54.7,11400.0,47.4498,47.5192,47.4411,47.4845,11400.0
2013-08-29 11:05:00,54.68,54.73,54.67,54.7,3100.0,47.4672,47.5106,47.4585,47.4845,3100.0
2013-08-29 11:10:00,54.7,54.76,54.69,54.76,7900.0,47.4845,47.5366,47.4758,47.5366,7900.0
2013-08-29 11:15:00,54.77,54.78,54.68,54.73,15700.0,47.5453,47.554,47.4672,47.5106,15700.0
2013-08-29 11:20:00,54.73,54.76,54.68,54.71,37300.0,47.5106,47.5366,47.4672,47.4932,37300.0
2013-08-29 11:25:00,54.71,54.76,54.69,54.76,3400.0,47.4932,47.5366,47.4758,47.5366,3400.0
2013-08-29 11:30:00,54.76,54.82,54.76,54.81,5900.0,47.5366,47.5887,47.5366,47.58,5900.0
2013-08-29 11:35:00,54.83,54.89,54.82,54.84,3000.0,47.5974,47.6495,47.5887,47.606,3000.0
2013-08-29 11:40:00,54.85,54.94,54.85,54.92,5300.0,47.6147,47.6929,47.6147,47.6755,5300.0
2013-08-29 11:45:00,54.93,54.94,54.89,54.89,3400.0,47.6842,47.6929,47.6495,47.6495,3400.0
2013-08-29 11:50:00,54.9,54.95,54.9,54.9,3900.0,47.6581,47.7015,47.6581,47.6581,3900.0
2013-08-29 11:55:00,54.91,54.97,54.91,54.96,1200.0,47.6668,47.7189,47.6668,47.7102,1200.0
2013-08-29 12:00:00,54.97,55.02,54.93,54.93,7800.0,47.7189,47.7623,47.6842,47.6842,7800.0
2013-08-29 12:05:00,54.94,54.97,54.91,54.91,5900.0,47.6929,47.7189,47.6668,47.6668,5900.0
2013-08-29 12:10:00,54.91,54.91,54.88,54.89,4400.0,47.6668,47.6668,47.6408,47.6495,4400.0
2013-08-29 12:15:00,54.9,54.91,54.84,54.85,6800.0,47.6581,47.6668,47.606,47.6147,6800.0
2013-08-29 12:20:00,54.85,54.85,54.81,54.81,1200.0,47.6147,47.6147,47.58,47.58,1200.0
2013-08-29 12:25:00,54.82,54.83,54.77,54.77,5300.0,47.5887,47.5974,47.5453,47.5453,5300.0
2013-08-29 12:30:00,54.77,54.77,54.67,54.67,4600.0,47.5453,47.5453,47.4585,47.4585,4600.0
2013-08-29 12:35:00,54.67,54.71,54.66,54.69,3700.0,47.4585,47.4932,47.4498,47.4758,3700.0
2013-08-29 12:40:00,54.68,54.73,54.68,54.72,3100.0,47.4672,47.5106,47.4672,47.5019,3100.0
2013-08-29 12:45:00,54.73,54.76,54.7,54.74,4700.0,47.5106,47.5366,47.4845,47.5192,4700.0
2013-08-29 12:50:00,54.73,54.77,54.73,54.76,3900.0,47.5106,47.5453,47.5106,47.5366,3900.0
2013-08-29 12:55:00,54.75,54.78,54.74,54.78,6400.0,47.5279,47.554,47.5192,47.554,6400.0
2013-08-29 13:00:00,54.79,54.81,54.77,54.81,3500.0,47.5626,47.58,47.5453,47.58,3500.0
2013-08-29 13:05:00,54.81,54.82,54.8,54.82,4800.0,47.58,47.5887,47.5713,47.5887,4800.0
2013-08-29 13:10:00,54.8,54.84,54.8,54.81,3400.0,47.5713,47.606,47.5713,47.58,3400.0
2013-08-29 13:15:00,54.8,54.83,54.78,54.82,2700.0,47.5713,47.5974,47.554,47.5887,2700.0
2013-08-29 13:20:00,54.83,54.83,54.72,54.72,7700.0,47.5974,47.5974,47.5019,47.5019,7700.0
2013-08-29 13:25:00,54.72,54.74,54.69,54.74,5400.0,47.5019,47.5192,47.4758,47.5192,5400.0
2013-08-29 13:30:00,54.73,54.73,54.69,54.69,2300.0,47.5106,47.5106,47.4758,47.4758,2300.0
2013-08-29 13:35:00,54.69,54.7,54.66,54.66,3700.0,47.4758,47.4845,47.4498,47.4498,3700.0
2013-08-29 13:40:00,54.66,54.66,54.62,54.64,7400.0,47.4498,47.4498,47.4151,47.4324,7400.0
2013-08-29 13:45:00,54.65,54.66,54.62,54.63,5200.0,47.4411,47.4498,47.4151,47.4238,5200.0
2013-08-29 13:50:00,54.61,54.64,54.58,54.59,5400.0,47.4064,47.4324,47.3803,47.389,5400.0
2013-08-29 13:55:00,54.6,54.64,54.59,54.59,2400.0,47.3977,47.4324,47.389,47.389,2400.0
2013-08-29 14:00:00,54.59,54.69,54.58,54.68,13200.0,47.389,47.4758,47.3803,47.4672,13200.0
2013-08-29 14:05:00,54.68,54.69,54.64,54.68,3800.0,47.4672,47.4758,47.4324,47.4672,3800.0
2013-08-29 14:10:00,54.66,54.71,54.66,54.7,5900.0,47.4498,47.4932,47.4498,47.4845,5900.0
2013-08-29 14:15:00,54.69,54.72,54.64,54.67,4800.0,47.4758,47.5019,47.4324,47.4585,4800.0
2013-08-29 14:20:00,54.67,54.7,54.66,54.69,6600.0,47.4585,47.4845,47.4498,47.4758,6600.0
2013-08-29 14:25:00,54.7,54.72,54.68,54.7,4900.0,47.4845,47.5019,47.4672,47.4845,4900.0
2013-08-29 14:30:00,54.69,54.73,54.67,54.67,2800.0,47.4758,47.5106,47.4585,47.4585,2800.0
2013-08-29 14:35:00,54.67,54.73,54.67,54.69,13700.0,47.4585,47.5106,47.4585,47.4758,13700.0
2013-08-29 14:40:00,54.68,54.71,54.67,54.67,6200.0,47.4672,47.4932,47.4585,47.4585,6200.0
2013-08-29 14:45:00,54.67,54.71,54.67,54.67,9100.0,47.4585,47.4932,47.4585,47.4585,9100.0
2013-08-29 14:50:00,54.66,54.72,54.66,54.66,6200.0,47.4498,47.5019,47.4498,47.4498,6200.0
2013-08-29 14:55:00,54.66,54.68,54.66,54.67,1600.0,47.4498,47.4672,47.4498,47.4585,1600.0
2013-08-29 15:00:00,54.68,54.69,54.6,54.61,7000.0,47.4672,47.4758,47.3977,47.4064,7000.0
2013-08-29 15:05:00,54.63,54.63,54.6,54.61,8900.0,47.4238,47.4238,47.3977,47.4064,8900.0
2013-08-29 15:10:00,54.61,54.62,54.59,54.6,15400.0,47.4064,47.4151,47.389,47.3977,15400.0
2013-08-29 15:15:00,54.6,54.63,54.59,54.6,11000.0,47.3977,47.4238,47.389,47.3977,11000.0
2013-08-29 15:20:00,54.59,54.61,54.55,54.57,7400.0,47.389,47.4064,47.3543,47.3717,7400.0
2013-08-29 15:25:00,54.56,54.58,54.51,54.53,8600.0,47.363,47.3803,47.3196,47.3369,8600.0
2013-08-29 15:30:00,54.53,54.53,54.44,54.44,10600.0,47.3369,47.3369,47.2588,47.2588,10600.0
2013-08-29 15:35:00,54.45,54.48,54.41,54.48,14200.0,47.2675,47.2935,47.2328,47.2935,14200.0
2013-08-29 15:40:00,54.47,54.53,54.46,54.53,19700.0,47.2849,47.3369,47.2762,47.3369,19700.0
2013-08-29 15:45:00,54.53,54.61,54.5,54.57,14700.0,47.3369,47.4064,47.3109,47.3717,14700.0
2013-08-29 15:50:00,54.56,54.6,54.56,54.56,8100.0,47.363,47.3977,47.363,47.363,8100.0
2013-08-29 15:55:00,54.56,54.61,54.56,54.56,40600.0,47.363,47.4064,47.363,47.363,40600.0
2013-08-30 09:30:00,54.5,54.6,54.44,54.52,13500.0,47.3109,47.3977,47.2588,47.3283,13500.0
2013-08-30 09:35:00,54.55,54.55,54.55,54.55,400.0,47.3543,47.3543,47.3543,47.3543,400.0
2013-08-30 09:40:00,54.58,54.7,54.58,54.6,4100.0,47.3803,47.4845,47.3803,47.3977,4100.0
2013-08-30 09:45:00,54.63,54.63,54.4,54.45,2000.0,47.4238,47.4238,47.2241,47.2675,2000.0
2013-08-30 09:50:00,54.47,54.49,54.43,54.43,3000.0,47.2849,47.3022,47.2501,47.2501,3000.0
2013-08-30 09:55:00,54.45,54.45,54.31,54.34,4000.0,47.2675,47.2675,47.146,47.172,4000.0
2013-08-30 10:00:00,54.3,54.3,54.1,54.1,5500.0,47.1373,47.1373,46.9637,46.9637,5500.0
2013-08-30 10:05:00,54.15,54.17,54.1,54.14,5800.0,47.0071,47.0244,46.9637,46.9984,5800.0
2013-08-30 10:10:00,54.14,54.14,54.05,54.06,7600.0,46.9984,46.9984,46.9203,46.9289,7600.0
2013-08-30 10:15:00,54.06,54.1,53.98,54.1,40600.0,46.9289,46.9637,46.8595,46.9637,40600.0
2013-08-30 10:20:00,54.09,54.23,54.09,54.2,13700.0,46.955,47.0765,46.955,47.0505,13700.0
2013-08-30 10:25:00,54.22,54.33,54.21,54.31,24900.0,47.0678,47.1633,47.0592,47.146,24900.0
2013-08-30 10:30:00,54.31,54.45,54.3,54.41,32600.0,47.146,47.2675,47.1373,47.2328,32600.0
2013-08-30 10:35:00,54.38,54.38,54.24,54.29,6500.0,47.2067,47.2067,47.0852,47.1286,6500.0
2013-08-30 10:40:00,54.29,54.29,54.17,54.19,4600.0,47.1286,47.1286,47.0244,47.0418,4600.0
2013-08-30 10:45:00,54.19,54.19,54.11,54.19,3700.0,47.0418,47.0418,46.9723,47.0418,3700.0
2013-08-30 10:50:00,54.17,54.18,54.15,54.15,6200.0,47.0244,47.0331,47.0071,47.0071,6200.0
2013-08-30 10:55:00,54.17,54.23,54.17,54.22,6200.0,47.0244,47.0765,47.0244,47.0678,6200.0
2013-08-30 11:00:00,54.2,54.25,54.14,54.25,8100.0,47.0505,47.0939,46.9984,47.0939,8100.0
2013-08-30 11:05:00,54.25,54.25,54.15,54.17,5400.0,47.0939,47.0939,47.0071,47.0244,5400.0
2013-08-30 11:10:00,54.17,54.27,54.17,54.26,4700.0,47.0244,47.1112,47.0244,47.1026,4700.0
2013-08-30 11:15:00,54.27,54.27,54.2,54.23,3000.0,47.1112,47.1112,47.0505,47.0765,3000.0
2013-08-30 11:20:00,54.24,54.28,54.24,54.28,2100.0,47.0852,47.1199,47.0852,47.1199,2100.0
2013-08-30 11:25:00,54.27,54.32,54.24,54.24,5000.0,47.1112,47.1546,47.0852,47.0852,5000.0
2013-08-30 11:30:00,54.21,54.28,54.17,54.19,54500.0,47.0592,47.1199,47.0244,47.0418,54500.0
2013-08-30 11:35:00,54.2,54.25,54.09,54.1,24400.0,47.0505,47.0939,46.955,46.9637,24400.0
2013-08-30 11:40:00,54.12,54.15,54.04,54.05,6700.0,46.981,47.0071,46.9116,46.9203,6700.0
2013-08-30 11:45:00,54.06,54.13,54.06,54.13,2700.0,46.9289,46.9897,46.9289,46.9897,2700.0
2013-08-30 11:50:00,54.13,54.2,54.13,54.17,1600.0,46.9897,47.0505,46.9897,47.0244,1600.0
2013-08-30 11:55:00,54.19,54.19,54.06,54.07,3500.0,47.0418,47.0418,46.9289,46.9376,3500.0
2013-08-30 12:00:00,54.06,54.08,54.06,54.08,2000.0,46.9289,46.9463,46.9289,46.9463,2000.0
2013-08-30 12:05:00,54.11,54.15,54.06,54.07,6600.0,46.9723,47.0071,46.9289,46.9376,6600.0
2013-08-30 12:10:00,54.06,54.15,54.05,54.14,1700.0,46.9289,47.0071,46.9203,46.9984,1700.0
2013-08-30 12:15:00,54.15,54.19,54.14,54.19,8400.0,47.0071,47.0418,46.9984,47.0418,8400.0
2013-08-30 12:20:00,54.19,54.2,54.11,54.13,7400.0,47.0418,47.0505,46.9723,46.9897,7400.0
2013-08-30 12:25:00,54.14,54.25,54.14,54.23,5900.0,46.9984,47.0939,46.9984,47.0765,5900.0
2013-08-30 12:30:00,54.21,54.21,54.15,54.15,2500.0,47.0592,47.0592,47.0071,47.0071,2500.0
2013-08-30 12:35:00,54.16,54.19,54.15,54.15,9900.0,47.0157,47.0418,47.0071,47.0071,9900.0
2013-08-30 12:40:00,54.15,54.18,54.15,54.18,2200.0,47.0071,47.0331,47.0071,47.0331,2200.0
2013-08-30 12:45:00,54.2,54.23,54.2,54.22,2100.0,47.0505,47.0765,47.0505,47.0678,2100.0
2013-08-30 12:50:00,54.22,54.23,54.21,54.23,3500.0,47.0678,47.0765,47.0592,47.0765,3500.0
2013-08-30 12:55:00,54.23,54.26,54.23,54.24,3200.0,47.0765,47.1026,47.0765,47.0852,3200.0
2013-08-30 13:00:00,54.24,54.25,54.13,54.13,5500.0,47.0852,47.0939,46.9897,46.9897,5500.0
2013-08-30 13:05:00,54.13,54.14,54.04,54.04,4100.0,46.9897,46.9984,46.9116,46.9116,4100.0
2013-08-30 13:10:00,54.05,54.18,54.05,54.14,9400.0,46.9203,47.0331,46.9203,46.9984,9400.0
2013-08-30 13:15:00,54.15,54.33,54.15,54.25,15100.0,47.0071,47.1633,47.0071,47.0939,15100.0
2013-08-30 13:20:00,54.25,54.25,54.12,54.16,10300.0,47.0939,47.0939,46.981,47.0157,10300.0
2013-08-30 13:25:00,54.17,54.2,54.15,54.19,5200.0,47.0244,47.0505,47.0071,47.0418,5200.0
2013-08-30 13:30:00,54.18,54.23,54.17,54.22,5600.0,47.0331,47.0765,47.0244,47.0678,5600.0
2013-08-30 13:35:00,54.21,54.27,54.21,54.27,5200.0,47.0592,47.1112,47.0592,47.1112,5200.0
2013-08-30 13:40:00,54.25,54.26,54.22,54.24,2700.0,47.0939,47.1026,47.0678,47.0852,2700.0
2013-08-30 13:45:00,54.25,54.33,54.25,54.3,2100.0,47.0939,47.1633,47.0939,47.1373,2100.0
2013-08-30 13:50:00,54.31,54.31,54.27,54.3,4200.0,47.146,47.146,47.1112,47.1373,4200.0
2013-08-30 13:55:00,54.29,54.29,54.22,54.23,1500.0,47.1286,47.1286,47.0678,47.0765,1500.0
2013-08-30 14:00:00,54.22,54.22,54.16,54.19,3900.0,47.0678,47.0678,47.0157,47.0418,3900.0
2013-08-30 14:05:00,54.21,54.23,54.18,54.2,2900.0,47.0592,47.0765,47.0331,47.0505,2900.0
2013-08-30 14:10:00,54.21,54.23,54.16,54.16,5300.0,47.0592,47.0765,47.0157,47.0157,5300.0
2013-08-30 14:15:00,54.18,54.22,54.18,54.22,4300.0,47.0331,47.0678,47.0331,47.0678,4300.0
2013-08-30 14:20:00,54.21,54.23,54.21,54.23,1200.0,47.0592,47.0765,47.0592,47.0765,1200.0
2013-08-30 14:25:00,54.22,54.27,54.22,54.23,4200.0,47.0678,47.1112,47.0678,47.0765,4200.0
2013-08-30 14:30:00,54.22,54.34,54.22,54.34,5000.0,47.0678,47.172,47.0678,47.172,5000.0
2013-08-30 14:35:00,54.34,54.37,54.33,54.33,2100.0,47.172,47.198,47.1633,47.1633,2100.0
2013-08-30 14:40:00,54.35,54.35,54.28,54.3,10200.0,47.1807,47.1807,47.1199,47.1373,10200.0
2013-08-30 14:45:00,54.29,54.35,54.27,54.32,3500.0,47.1286,47.1807,47.1112,47.1546,3500.0
2013-08-30 14:50:00,54.34,54.38,54.28,54.32,6500.0,47.172,47.2067,47.1199,47.1546,6500.0
2013-08-30 14:55:00,54.32,54.35,54.31,54.31,4300.0,47.1546,47.1807,47.146,47.146,4300.0
2013-08-30 15:00:00,54.31,54.38,54.28,54.35,8000.0,47.146,47.2067,47.1199,47.1807,8000.0
2013-08-30 15:05:00,54.33,54.35,54.28,54.34,8900.0,47.1633,47.1807,47.1199,47.172,8900.0
2013-08-30 15:10:00,54.33,54.41,54.31,54.39,14700.0,47.1633,47.2328,47.146,47.2154,14700.0
2013-08-30 15:15:00,54.41,54.47,54.4,54.47,10100.0,47.2328,47.2849,47.2241,47.2849,10100.0
2013-08-30 15:20:00,54.46,54.47,54.43,54.47,7600.0,47.2762,47.2849,47.2501,47.2849,7600.0
2013-08-30 15:25:00,54.46,54.47,54.41,54.43,9200.0,47.2762,47.2849,47.2328,47.2501,9200.0
2013-08-30 15:30:00,54.43,54.44,54.34,54.35,11000.0,47.2501,47.2588,47.172,47.1807,11000.0
2013-08-30 15:35:00,54.34,54.34,54.3,54.32,8300.0,47.172,47.172,47.1373,47.1546,8300.0
2013-08-30 15:40:00,54.31,54.32,54.15,54.18,33800.0,47.146,47.1546,47.0071,47.0331,33800.0
2013-08-30 15:45:00,54.18,54.2,54.14,54.18,43400.0,47.0331,47.0505,46.9984,47.0331,43400.0
2013-08-30 15:50:00,54.16,54.19,54.09,54.1,44900.0,47.0157,47.0418,46.955,46.9637,44900.0
2013-08-30 15:55:00,54.1,54.31,54.09,54.23,104800.0,46.9637,47.146,46.955,47.0765,104800.0
2013-09-03 09:30:00,55.34,55.62,55.17,55.56,53300.0,48.0401,48.2832,47.8925,48.2311,53300.0
2013-09-03 09:35:00,55.55,55.62,55.37,55.43,18200.0,48.2224,48.2832,48.0661,48.1182,18200.0
2013-09-03 09:40:00,55.39,55.54,55.17,55.29,28400.0,48.0835,48.2137,47.8925,47.9967,28400.0
2013-09-03 09:45:00,55.31,55.42,55.24,55.26,30200.0,48.0141,48.1095,47.9533,47.9706,30200.0
2013-09-03 09:50:00,55.27,55.32,55.21,55.22,29600.0,47.9793,48.0227,47.9272,47.9359,29600.0
2013-09-03 09:55:00,55.24,55.28,55.05,55.05,29400.0,47.9533,47.988,47.7883,47.7883,29400.0
2013-09-03 10:00:00,55.04,55.14,54.94,55.05,28200.0,47.7797,47.8665,47.6929,47.7883,28200.0
2013-09-03 10:05:00,55.05,55.06,54.94,54.96,22800.0,47.7883,47.797,47.6929,47.7102,22800.0
2013-09-03 10:10:00,54.97,55.11,54.92,54.93,26100.0,47.7189,47.8404,47.6755,47.6842,26100.0
2013-09-03 10:15:00,54.93,54.94,54.7,54.7,25000.0,47.6842,47.6929,47.4845,47.4845,25000.0
2013-09-03 10:20:00,54.69,54.74,54.55,54.59,30400.0,47.4758,47.5192,47.3543,47.389,30400.0
2013-09-03 10:25:00,54.59,54.76,54.45,54.51,43600.0,47.389,47.5366,47.2675,47.3196,43600.0
2013-09-03 10:30:00,54.51,54.69,54.51,54.63,15200.0,47.3196,47.4758,47.3196,47.4238,15200.0
2013-09-03 10:35:00,54.64,54.78,54.64,54.73,13600.0,47.4324,47.554,47.4324,47.5106,13600.0
2013-09-03 10:40:00,54.73,54.77,54.67,54.69,18900.0,47.5106,47.5453,47.4585,47.4758,18900.0
2013-09-03 10:45:00,54.7,54.78,54.69,54.71,19100.0,47.4845,47.554,47.4758,47.4932,19100.0
2013-09-03 10:50:00,54.7,54.71,54.63,54.64,16500.0,47.4845,47.4932,47.4238,47.4324,16500.0
2013-09-03 10:55:00,54.64,54.68,54.64,54.65,12400.0,47.4324,47.4672,47.4324,47.4411,12400.0
2013-09-03 11:00:00,54.65,54.67,54.63,54.63,14000.0,47.4411,47.4585,47.4238,47.4238,14000.0
2013-09-03 11:05:00,54.63,54.64,54.59,54.6,17700.0,47.4238,47.4324,47.389,47.3977,17700.0
2013-09-03 11:10:00,54.6,54.63,54.56,54.57,13100.0,47.3977,47.4238,47.363,47.3717,13100.0
2013-09-03 11:15:00,54.57,54.59,54.44,54.44,22100.0,47.3717,47.389,47.2588,47.2588,22100.0
2013-09-03 11:20:00,54.45,54.46,54.39,54.4,14400.0,47.2675,47.2762,47.2154,47.2241,14400.0
2013-09-03 11:25:00,54.38,54.4,54.22,54.23,18000.0,47.2067,47.2241,47.0678,47.0765,18000.0
2013-09-03 11:30:00,54.23,54.28,54.22,54.24,20400.0,47.0765,47.1199,47.0678,47.0852,20400.0
2013-09-03 11:35:00,54.25,54.36,54.22,54.32,50500.0,47.0939,47.1894,47.0678,47.1546,50500.0
2013-09-03 11:40:00,54.32,54.55,54.32,54.55,72400.0,47.1546,47.3543,47.1546,47.3543,72400.0
2013-09-03 11:45:00,54.54,54.59,54.51,54.58,60800.0,47.3456,47.389,47.3196,47.3803,60800.0
2013-09-03 11:50:00,54.57,54.62,54.54,54.62,38300.0,47.3717,47.4151,47.3456,47.4151,38300.0
2013-09-03 11:55:00,54.62,54.75,54.62,54.73,20900.0,47.4151,47.5279,47.4151,47.5106,20900.0
2013-09-03 12:00:00,54.73,54.74,54.72,54.72,13700.0,47.5106,47.5192,47.5019,47.5019,13700.0
2013-09-03 12:05:00,54.71,54.78,54.71,54.76,19400.0,47.4932,47.554,47.4932,47.5366,19400.0
2013-09-03 12:10:00,54.76,54.76,54.7,54.72,23000.0,47.5366,47.5366,47.4845,47.5019,23000.0
2013-09-03 12:15:00,54.73,54.76,54.72,54.72,7700.0,47.5106,47.5366,47.5019,47.5019,7700.0
2013-09-03 12:20:00,54.72,54.78,54.71,54.77,9200.0,47.5019,47.554,47.4932,47.5453,9200.0
2013-09-03 12:25:00,54.78,54.79,54.7,54.71,7000.0,47.554,47.5626,47.4845,47.4932,7000.0
2013-09-03 12:30:00,54.71,54.74,54.71,54.74,9000.0,47.4932,47.5192,47.4932,47.5192,9000.0
2013-09-03 12:35:00,54.74,54.87,54.74,54.87,14500.0,47.5192,47.6321,47.5192,47.6321,14500.0
2013-09-03 12:40:00,54.87,54.94,54.85,54.94,28100.0,47.6321,47.6929,47.6147,47.6929,28100.0
2013-09-03 12:45:00,54.92,54.94,54.87,54.88,12900.0,47.6755,47.6929,47.6321,47.6408,12900.0
2013-09-03 12:50:00,54.87,54.94,54.87,54.94,6000.0,47.6321,47.6929,47.6321,47.6929,6000.0
2013-09-03 12:55:00,54.94,54.94,54.86,54.86,16900.0,47.6929,47.6929,47.6234,47.6234,16900.0
2013-09-03 13:00:00,54.85,54.9,54.85,54.86,13700.0,47.6147,47.6581,47.6147,47.6234,13700.0
2013-09-03 13:05:00,54.86,54.96,54.85,54.96,22300.0,47.6234,47.7102,47.6147,47.7102,22300.0
2013-09-03 13:10:00,54.97,55.0,54.95,54.98,10200.0,47.7189,47.7449,47.7015,47.7276,10200.0
2013-09-03 13:15:00,54.99,55.0,54.96,54.96,8200.0,47.7363,47.7449,47.7102,47.7102,8200.0
2013-09-03 13:20:00,54.95,54.99,54.93,54.98,17300.0,47.7015,47.7363,47.6842,47.7276,17300.0
2013-09-03 13:25:00,54.98,55.04,54.97,55.01,8700.0,47.7276,47.7797,47.7189,47.7536,8700.0
2013-09-03 13:30:00,55.01,55.01,54.98,55.01,7400.0,47.7536,47.7536,47.7276,47.7536,7400.0
2013-09-03 13:35:00,55.01,55.02,54.99,54.99,4900.0,47.7536,47.7623,47.7363,47.7363,4900.0
2013-09-03 13:40:00,54.98,55.02,54.98,55.01,9100.0,47.7276,47.7623,47.7276,47.7536,9100.0
2013-09-03 13:45:00,55.01,55.01,54.89,54.9,15600.0,47.7536,47.7536,47.6495,47.6581,15600.0
2013-09-03 13:50:00,54.91,54.97,54.91,54.96,14400.0,47.6668,47.7189,47.6668,47.7102,14400.0
2013-09-03 13:55:00,54.96,54.96,54.89,54.91,18400.0,47.7102,47.7102,47.6495,47.6668,18400.0
2013-09-03 14:00:00,54.91,54.94,54.91,54.93,9400.0,47.6668,47.6929,47.6668,47.6842,9400.0
2013-09-03 14:05:00,54.91,54.94,54.91,54.94,7400.0,47.6668,47.6929,47.6668,47.6929,7400.0
2013-09-03 14:10:00,54.94,54.95,54.89,54.9,17100.0,47.6929,47.7015,47.6495,47.6581,17100.0
2013-09-03 14:15:00,54.91,54.92,54.89,54.92,12700.0,47.6668,47.6755,47.6495,47.6755,12700.0
2013-09-03 14:20:00,54.92,54.95,54.86,54.87,13700.0,47.6755,47.7015,47.6234,47.6321,13700.0
2013-09-03 14:25:00,54.88,54.92,54.84,54.92,13300.0,47.6408,47.6755,47.606,47.6755,13300.0
2013-09-03 14:30:00,54.92,54.94,54.89,54.89,10100.0,47.6755,47.6929,47.6495,47.6495,10100.0
2013-09-03 14:35:00,54.89,54.94,54.89,54.94,15600.0,47.6495,47.6929,47.6495,47.6929,15600.0
2013-09-03 14:40:00,54.93,54.94,54.86,54.86,13800.0,47.6842,47.6929,47.6234,47.6234,13800.0
2013-09-03 14:45:00,54.87,54.88,54.84,54.86,13200.0,47.6321,47.6408,47.606,47.6234,13200.0
2013-09-03 14:50:00,54.87,54.95,54.83,54.94,16400.0,47.6321,47.7015,47.5974,47.6929,16400.0
2013-09-03 14:55:00,54.93,54.94,54.9,54.93,19800.0,47.6842,47.6929,47.6581,47.6842,19800.0
2013-09-03 15:00:00,54.93,55.03,54.93,55.03,20800.0,47.6842,47.771,47.6842,47.771,20800.0
2013-09-03 15:05:00,55.03,55.04,54.99,54.99,34800.0,47.771,47.7797,47.7363,47.7363,34800.0
2013-09-03 15:10:00,54.98,55.03,54.97,55.03,25800.0,47.7276,47.771,47.7189,47.771,25800.0
2013-09-03 15:15:00,55.03,55.09,55.03,55.05,17500.0,47.771,47.8231,47.771,47.7883,17500.0
2013-09-03 15:20:00,55.05,55.07,55.03,55.04,13900.0,47.7883,47.8057,47.771,47.7797,13900.0
2013-09-03 15:25:00,55.04,55.08,55.04,55.05,20100.0,47.7797,47.8144,47.7797,47.7883,20100.0
2013-09-03 15:30:00,55.05,55.08,55.05,55.06,14500.0,47.7883,47.8144,47.7883,47.797,14500.0
2013-09-03 15:35:00,55.06,55.11,55.05,55.08,22100.0,47.797,47.8404,47.7883,47.8144,22100.0
2013-09-03 15:40:00,55.08,55.12,55.07,55.12,22800.0,47.8144,47.8491,47.8057,47.8491,22800.0
2013-09-03 15:45:00,55.11,55.19,55.1,55.15,98100.0,47.8404,47.9099,47.8318,47.8752,98100.0
2013-09-03 15:50:00,55.15,55.18,55.1,55.18,51000.0,47.8752,47.9012,47.8318,47.9012,51000.0
2013-09-03 15:55:00,55.17,55.2,55.13,55.2,97500.0,47.8925,47.9186,47.8578,47.9186,97500.0
2013-09-04 09:30:00,55.13,55.18,55.05,55.05,16100.0,47.8578,47.9012,47.7883,47.7883,16100.0
2013-09-04 09:35:00,55.05,55.19,54.93,55.16,18400.0,47.7883,47.9099,47.6842,47.8838,18400.0
2013-09-04 09:40:00,55.16,55.48,55.15,55.45,12200.0,47.8838,48.1616,47.8752,48.1356,12200.0
2013-09-04 09:45:00,55.46,55.54,55.43,55.54,18700.0,48.1443,48.2137,48.1182,48.2137,18700.0
2013-09-04 09:50:00,55.56,55.62,55.54,55.62,24500.0,48.2311,48.2832,48.2137,48.2832,24500.0
2013-09-04 09:55:00,55.62,55.87,55.62,55.87,30100.0,48.2832,48.5002,48.2832,48.5002,30100.0
2013-09-04 10:00:00,55.87,55.97,55.76,55.95,63200.0,48.5002,48.587,48.4047,48.5696,63200.0
2013-09-04 10:05:00,55.94,55.98,55.89,55.98,35800.0,48.5609,48.5957,48.5175,48.5957,35800.0
2013-09-04 10:10:00,55.98,56.0,55.77,55.89,45600.0,48.5957,48.613,48.4134,48.5175,45600.0
2013-09-04 10:15:00,55.89,56.08,55.87,55.98,46200.0,48.5175,48.6825,48.5002,48.5957,46200.0
2013-09-04 10:20:00,55.98,56.06,55.93,56.0,37000.0,48.5957,48.6651,48.5523,48.613,37000.0
2013-09-04 10:25:00,56.0,56.06,55.98,56.03,21800.0,48.613,48.6651,48.5957,48.6391,21800.0
2013-09-04 10:30:00,56.04,56.14,55.97,56.12,115400.0,48.6478,48.7346,48.587,48.7172,115400.0
2013-09-04 10:35:00,56.12,56.22,56.09,56.18,98000.0,48.7172,48.804,48.6912,48.7693,98000.0
2013-09-04 10:40:00,56.19,56.19,55.97,55.99,62000.0,48.778,48.778,48.587,48.6044,62000.0
2013-09-04 10:45:00,56.0,56.07,55.92,56.06,79100.0,48.613,48.6738,48.5436,48.6651,79100.0
2013-09-04 10:50:00,56.07,56.1,55.99,56.01,24200.0,48.6738,48.6998,48.6044,48.6217,24200.0
2013-09-04 10:55:00,56.01,56.07,56.0,56.04,26600.0,48.6217,48.6738,48.613,48.6478,26600.0
2013-09-04 11:00:00,56.03,56.05,55.95,56.03,36100.0,48.6391,48.6564,48.5696,48.6391,36100.0
2013-09-04 11:05:00,56.04,56.05,56.02,56.03,27800.0,48.6478,48.6564,48.6304,48.6391,27800.0
2013-09-04 11:10:00,56.02,56.03,55.98,56.03,22800.0,48.6304,48.6391,48.5957,48.6391,22800.0
2013-09-04 11:15:00,56.04,56.06,55.99,56.04,85300.0,48.6478,48.6651,48.6044,48.6478,85300.0
2013-09-04 11:20:00,56.04,56.04,55.96,56.0,21600.0,48.6478,48.6478,48.5783,48.613,21600.0
2013-09-04 11:25:00,55.99,55.99,55.93,55.95,20000.0,48.6044,48.6044,48.5523,48.5696,20000.0
2013-09-04 11:30:00,55.95,55.95,55.9,55.95,15500.0,48.5696,48.5696,48.5262,48.5696,15500.0
2013-09-04 11:35:00,55.94,55.99,55.94,55.99,14100.0,48.5609,48.6044,48.5609,48.6044,14100.0
2013-09-04 11:40:00,55.99,56.05,55.99,56.01,23100.0,48.6044,48.6564,48.6044,48.6217,23100.0
2013-09-04 11:45:00,56.02,56.03,56.01,56.01,9900.0,48.6304,48.6391,48.6217,48.6217,9900.0
2013-09-04 11:50:00,56.02,56.06,56.01,56.04,26500.0,48.6304,48.6651,48.6217,48.6478,26500.0
2013-09-04 11:55:00,56.04,56.05,56.0,56.01,23700.0,48.6478,48.6564,48.613,48.6217,23700.0
2013-09-04 12:00:00,56.03,56.05,56.01,56.04,8100.0,48.6391,48.6564,48.6217,48.6478,8100.0
2013-09-04 12:05:00,56.05,56.05,55.97,55.98,70000.0,48.6564,48.6564,48.587,48.5957,70000.0
2013-09-04 12:10:00,55.98,56.0,55.98,55.99,14700.0,48.5957,48.613,48.5957,48.6044,14700.0
2013-09-04 12:15:00,55.99,56.0,55.94,55.99,15600.0,48.6044,48.613,48.5609,48.6044,15600.0
2013-09-04 12:20:00,55.99,56.05,55.99,56.03,44200.0,48.6044,48.6564,48.6044,48.6391,44200.0
2013-09-04 12:25:00,56.02,56.03,56.0,56.0,10300.0,48.6304,48.6391,48.613,48.613,10300.0
2013-09-04 12:30:00,56.0,56.02,55.99,56.01,10000.0,48.613,48.6304,48.6044,48.6217,10000.0
2013-09-04 12:35:00,56.01,56.02,55.99,56.0,29000.0,48.6217,48.6304,48.6044,48.613,29000.0
2013-09-04 12:40:00,55.99,56.03,55.96,55.96,75600.0,48.6044,48.6391,48.5783,48.5783,75600.0
2013-09-04 12:45:00,55.96,55.97,55.88,55.92,8700.0,48.5783,48.587,48.5089,48.5436,8700.0
2013-09-04 12:50:00,55.93,55.96,55.92,55.96,9600.0,48.5523,48.5783,48.5436,48.5783,9600.0
2013-09-04 12:55:00,55.96,56.0,55.93,56.0,12200.0,48.5783,48.613,48.5523,48.613,12200.0
2013-09-04 13:00:00,55.99,56.01,55.98,55.99,10400.0,48.6044,48.6217,48.5957,48.6044,10400.0
2013-09-04 13:05:00,56.0,56.01,55.99,55.99,12100.0,48.613,48.6217,48.6044,48.6044,12100.0
2013-09-04 13:10:00,55.99,56.01,55.99,56.0,18800.0,48.6044,48.6217,48.6044,48.613,18800.0
2013-09-04 13:15:00,56.0,56.02,55.99,56.0,46300.0,48.613,48.6304,48.6044,48.613,46300.0
2013-09-04 13:20:00,55.99,56.0,55.97,55.98,22000.0,48.6044,48.613,48.587,48.5957,22000.0
2013-09-04 13:25:00,55.98,56.02,55.97,55.99,15700.0,48.5957,48.6304,48.587,48.6044,15700.0
2013-09-04 13:30:00,56.0,56.04,56.0,56.03,13100.0,48.613,48.6478,48.613,48.6391,13100.0
2013-09-04 13:35:00,56.02,56.16,56.0,56.03,37700.0,48.6304,48.7519,48.613,48.6391,37700.0
2013-09-04 13:40:00,56.03,56.05,56.01,56.04,9700.0,48.6391,48.6564,48.6217,48.6478,9700.0
2013-09-04 13:45:00,56.04,56.04,56.02,56.02,11700.0,48.6478,48.6478,48.6304,48.6304,11700.0
2013-09-04 13:50:00,56.01,56.01,55.92,55.96,22600.0,48.6217,48.6217,48.5436,48.5783,22600.0
2013-09-04 13:55:00,55.97,55.98,55.96,55.96,11100.0,48.587,48.5957,48.5783,48.5783,11100.0
2013-09-04 14:00:00,55.97,56.0,55.94,56.0,31700.0,48.587,48.613,48.5609,48.613,31700.0
2013-09-04 14:05:00,55.98,56.04,55.97,55.98,21700.0,48.5957,48.6478,48.587,48.5957,21700.0
2013-09-04 14:10:00,55.98,56.02,55.98,55.98,21300.0,48.5957,48.6304,48.5957,48.5957,21300.0
2013-09-04 14:15:00,55.98,56.01,55.95,56.01,49000.0,48.5957,48.6217,48.5696,48.6217,49000.0
2013-09-04 14:20:00,56.01,56.02,56.0,56.0,43600.0,48.6217,48.6304,48.613,48.613,43600.0
2013-09-04 14:25:00,56.0,56.02,56.0,56.01,20400.0,48.613,48.6304,48.613,48.6217,20400.0
2013-09-04 14:30:00,56.02,56.03,55.99,56.03,22800.0,48.6304,48.6391,48.6044,48.6391,22800.0
2013-09-04 14:35:00,56.03,56.03,55.99,56.0,23800.0,48.6391,48.6391,48.6044,48.613,23800.0
2013-09-04 14:40:00,56.0,56.03,55.99,56.0,22400.0,48.613,48.6391,48.6044,48.613,22400.0
2013-09-04 14:45:00,56.0,56.1,55.99,56.0,122700.0,48.613,48.6998,48.6044,48.613,122700.0
2013-09-04 14:50:00,56.0,56.05,55.99,56.05,17700.0,48.613,48.6564,48.6044,48.6564,17700.0
2013-09-04 14:55:00,56.05,56.05,56.01,56.03,34300.0,48.6564,48.6564,48.6217,48.6391,34300.0
2013-09-04 15:00:00,56.02,56.04,56.01,56.04,26500.0,48.6304,48.6478,48.6217,48.6478,26500.0
2013-09-04 15:05:00,56.04,56.04,55.99,56.0,24600.0,48.6478,48.6478,48.6044,48.613,24600.0
2013-09-04 15:10:00,56.0,56.04,55.99,56.02,53300.0,48.613,48.6478,48.6044,48.6304,53300.0
2013-09-04 15:15:00,56.02,56.04,56.0,56.03,41000.0,48.6304,48.6478,48.613,48.6391,41000.0
2013-09-04 15:20:00,56.03,56.04,55.97,56.01,45300.0,48.6391,48.6478,48.587,48.6217,45300.0
2013-09-04 15:25:00,56.0,56.03,55.97,55.98,54900.0,48.613,48.6391,48.587,48.5957,54900.0
2013-09-04 15:30:00,55.98,55.98,55.92,55.94,68900.0,48.5957,48.5957,48.5436,48.5609,68900.0
2013-09-04 15:35:00,55.93,55.93,55.83,55.84,42200.0,48.5523,48.5523,48.4655,48.4741,42200.0
2013-09-04 15:40:00,55.84,55.84,55.8,55.82,78200.0,48.4741,48.4741,48.4394,48.4568,78200.0
2013-09-04 15:45:00,55.83,56.0,55.83,55.92,82100.0,48.4655,48.613,48.4655,48.5436,82100.0
2013-09-04 15:50:00,55.93,55.98,55.91,55.91,42800.0,48.5523,48.5957,48.5349,48.5349,42800.0
2013-09-04 15:55:00,55.92,56.01,55.91,56.0,109400.0,48.5436,48.6217,48.5349,48.613,109400.0
2013-09-05 09:30:00,56.0,56.08,55.88,56.08,25900.0,48.613,48.6825,48.5089,48.6825,25900.0
2013-09-05 09:35:00,56.06,56.16,55.96,55.97,12500.0,48.6651,48.7519,48.5783,48.587,12500.0
2013-09-05 09:40:00,55.97,56.0,55.9,55.9,11800.0,48.587,48.613,48.5262,48.5262,11800.0
2013-09-05 09:45:00,55.89,56.05,55.85,56.05,15700.0,48.5175,48.6564,48.4828,48.6564,15700.0
2013-09-05 09:50:00,56.05,56.19,56.02,56.13,15300.0,48.6564,48.778,48.6304,48.7259,15300.0
2013-09-05 09:55:00,56.13,56.25,56.12,56.21,11600.0,48.7259,48.8301,48.7172,48.7953,11600.0
2013-09-05 10:00:00,56.21,56.21,56.05,56.05,20300.0,48.7953,48.7953,48.6564,48.6564,20300.0
2013-09-05 10:05:00,56.05,56.19,56.05,56.06,81700.0,48.6564,48.778,48.6564,48.6651,81700.0
2013-09-05 10:10:00,56.06,56.11,56.05,56.1,12000.0,48.6651,48.7085,48.6564,48.6998,12000.0
2013-09-05 10:15:00,56.1,56.17,56.1,56.14,57000.0,48.6998,48.7606,48.6998,48.7346,57000.0
2013-09-05 10:20:00,56.13,56.24,56.11,56.24,35900.0,48.7259,48.8214,48.7085,48.8214,35900.0
2013-09-05 10:25:00,56.23,56.24,56.14,56.16,52700.0,48.8127,48.8214,48.7346,48.7519,52700.0
2013-09-05 10:30:00,56.16,56.22,56.12,56.2,23700.0,48.7519,48.804,48.7172,48.7867,23700.0
2013-09-05 10:35:00,56.21,56.35,56.21,56.35,31000.0,48.7953,48.9169,48.7953,48.9169,31000.0
2013-09-05 10:40:00,56.35,56.36,56.3,56.31,12100.0,48.9169,48.9255,48.8735,48.8821,12100.0
2013-09-05 10:45:00,56.3,56.32,56.28,56.32,13800.0,48.8735,48.8908,48.8561,48.8908,13800.0
2013-09-05 10:50:00,56.32,56.4,56.3,56.39,21800.0,48.8908,48.9603,48.8735,48.9516,21800.0
2013-09-05 10:55:00,56.38,56.38,56.36,56.36,11000.0,48.9429,48.9429,48.9255,48.9255,11000.0
2013-09-05 11:00:00,56.36,56.37,56.31,56.34,17200.0,48.9255,48.9342,48.8821,48.9082,17200.0
2013-09-05 11:05:00,56.33,56.4,56.33,56.4,15900.0,48.8995,48.9603,48.8995,48.9603,15900.0
2013-09-05 11:10:00,56.39,56.4,56.34,56.35,37200.0,48.9516,48.9603,48.9082,48.9169,37200.0
2013-09-05 11:15:00,56.35,56.36,56.34,56.36,36000.0,48.9169,48.9255,48.9082,48.9255,36000.0
2013-09-05 11:20:00,56.36,56.4,56.35,56.39,16700.0,48.9255,48.9603,48.9169,48.9516,16700.0
2013-09-05 11:25:00,56.4,56.43,56.36,56.4,11900.0,48.9603,48.9863,48.9255,48.9603,11900.0
2013-09-05 11:30:00,56.4,56.4,56.39,56.4,21500.0,48.9603,48.9603,48.9516,48.9603,21500.0
2013-09-05 11:35:00,56.4,56.46,56.4,56.45,10800.0,48.9603,49.0124,48.9603,49.0037,10800.0
2013-09-05 11:40:00,56.46,56.48,56.41,56.41,11300.0,49.0124,49.0297,48.969,48.969,11300.0
2013-09-05 11:45:00,56.39,56.44,56.37,56.43,22800.0,48.9516,48.995,48.9342,48.9863,22800.0
2013-09-05 11:50:00,56.43,56.48,56.42,56.48,10200.0,48.9863,49.0297,48.9776,49.0297,10200.0
2013-09-05 11:55:00,56.5,56.51,56.46,56.48,13100.0,49.0471,49.0558,49.0124,49.0297,13100.0
2013-09-05 12:00:00,56.48,56.48,56.47,56.48,13100.0,49.0297,49.0297,49.021,49.0297,13100.0
2013-09-05 12:05:00,56.47,56.48,56.39,56.39,15300.0,49.021,49.0297,48.9516,48.9516,15300.0
2013-09-05 12:10:00,56.39,56.44,56.37,56.39,15300.0,48.9516,48.995,48.9342,48.9516,15300.0
2013-09-05 12:15:00,56.39,56.4,56.37,56.38,14400.0,48.9516,48.9603,48.9342,48.9429,14400.0
2013-09-05 12:20:00,56.37,56.39,56.36,56.36,17800.0,48.9342,48.9516,48.9255,48.9255,17800.0
2013-09-05 12:25:00,56.35,56.44,56.35,56.44,24500.0,48.9169,48.995,48.9169,48.995,24500.0
2013-09-05 12:30:00,56.44,56.44,56.41,56.41,14600.0,48.995,48.995,48.969,48.969,14600.0
2013-09-05 12:35:00,56.41,56.45,56.4,56.43,38200.0,48.969,49.0037,48.9603,48.9863,38200.0
2013-09-05 12:40:00,56.44,56.5,56.43,56.49,19400.0,48.995,49.0471,48.9863,49.0384,19400.0
2013-09-05 12:45:00,56.5,56.54,56.5,56.53,11800.0,49.0471,49.0818,49.0471,49.0731,11800.0
2013-09-05 12:50:00,56.52,56.57,56.52,56.57,9200.0,49.0644,49.1078,49.0644,49.1078,9200.0
2013-09-05 12:55:00,56.56,56.61,56.56,56.61,11300.0,49.0992,49.1426,49.0992,49.1426,11300.0
2013-09-05 13:00:00,56.61,56.61,56.48,56.48,32600.0,49.1426,49.1426,49.0297,49.0297,32600.0
2013-09-05 13:05:00,56.49,56.56,56.49,56.53,46600.0,49.0384,49.0992,49.0384,49.0731,46600.0
2013-09-05 13:10:00,56.52,56.59,56.52,56.57,15700.0,49.0644,49.1252,49.0644,49.1078,15700.0
2013-09-05 13:15:00,56.57,56.57,56.54,56.55,18400.0,49.1078,49.1078,49.0818,49.0905,18400.0
2013-09-05 13:20:00,56.55,56.56,56.54,56.55,12300.0,49.0905,49.0992,49.0818,49.0905,12300.0
2013-09-05 13:25:00,56.55,56.55,56.52,56.52,9200.0,49.0905,49.0905,49.0644,49.0644,9200.0
2013-09-05 13:30:00,56.51,56.51,56.48,56.48,3000.0,49.0558,49.0558,49.0297,49.0297,3000.0
2013-09-05 13:35:00,56.47,56.48,56.44,56.45,4000.0,49.021,49.0297,48.995,49.0037,4000.0
2013-09-05 13:40:00,56.44,56.45,56.41,56.44,17500.0,48.995,49.0037,48.969,48.995,17500.0
2013-09-05 13:45:00,56.44,56.45,56.42,56.43,9000.0,48.995,49.0037,48.9776,48.9863,9000.0
2013-09-05 13:50:00,56.42,56.43,56.41,56.41,7100.0,48.9776,48.9863,48.969,48.969,7100.0
2013-09-05 13:55:00,56.41,56.41,56.39,56.4,8600.0,48.969,48.969,48.9516,48.9603,8600.0
2013-09-05 14:00:00,56.41,56.46,56.4,56.45,22700.0,48.969,49.0124,48.9603,49.0037,22700.0
2013-09-05 14:05:00,56.45,56.52,56.45,56.52,20800.0,49.0037,49.0644,49.0037,49.0644,20800.0
2013-09-05 14:10:00,56.52,56.52,56.48,56.48,7000.0,49.0644,49.0644,49.0297,49.0297,7000.0
2013-09-05 14:15:00,56.48,56.49,56.46,56.46,10000.0,49.0297,49.0384,49.0124,49.0124,10000.0
2013-09-05 14:20:00,56.47,56.47,56.45,56.45,12600.0,49.021,49.021,49.0037,49.0037,12600.0
2013-09-05 14:25:00,56.45,56.52,56.45,56.52,16700.0,49.0037,49.0644,49.0037,49.0644,16700.0
2013-09-05 14:30:00,56.51,56.53,56.5,56.51,8800.0,49.0558,49.0731,49.0471,49.0558,8800.0
2013-09-05 14:35:00,56.5,56.55,56.5,56.54,23400.0,49.0471,49.0905,49.0471,49.0818,23400.0
2013-09-05 14:40:00,56.55,56.64,56.55,56.62,14700.0,49.0905,49.1686,49.0905,49.1512,14700.0
2013-09-05 14:45:00,56.62,56.66,56.61,56.66,18400.0,49.1512,49.186,49.1426,49.186,18400.0
2013-09-05 14:50:00,56.67,56.68,56.63,56.64,22400.0,49.1947,49.2033,49.1599,49.1686,22400.0
2013-09-05 14:55:00,56.63,56.65,56.63,56.63,27200.0,49.1599,49.1773,49.1599,49.1599,27200.0
2013-09-05 15:00:00,56.63,56.64,56.61,56.61,20700.0,49.1599,49.1686,49.1426,49.1426,20700.0
2013-09-05 15:05:00,56.62,56.62,56.55,56.55,10300.0,49.1512,49.1512,49.0905,49.0905,10300.0
2013-09-05 15:10:00,56.55,56.56,56.54,56.54,5800.0,49.0905,49.0992,49.0818,49.0818,5800.0
2013-09-05 15:15:00,56.55,56.55,56.5,56.5,19700.0,49.0905,49.0905,49.0471,49.0471,19700.0
2013-09-05 15:20:00,56.51,56.51,56.5,56.51,14300.0,49.0558,49.0558,49.0471,49.0558,14300.0
2013-09-05 15:25:00,56.5,56.5,56.43,56.43,54800.0,49.0471,49.0471,48.9863,48.9863,54800.0
2013-09-05 15:30:00,56.43,56.44,56.41,56.42,37500.0,48.9863,48.995,48.969,48.9776,37500.0
2013-09-05 15:35:00,56.41,56.43,56.38,56.43,68600.0,48.969,48.9863,48.9429,48.9863,68600.0
2013-09-05 15:40:00,56.43,56.43,56.41,56.42,41000.0,48.9863,48.9863,48.969,48.9776,41000.0
2013-09-05 15:45:00,56.42,56.43,56.37,56.41,81200.0,48.9776,48.9863,48.9342,48.969,81200.0
2013-09-05 15:50:00,56.41,56.47,56.4,56.47,79300.0,48.969,49.021,48.9603,49.021,79300.0
2013-09-05 15:55:00,56.47,56.53,56.46,56.51,146700.0,49.021,49.0731,49.0124,49.0558,146700.0
2013-09-06 09:30:00,57.56,58.2,57.46,57.82,161400.0,49.9673,50.5228,49.8804,50.193,161400.0
2013-09-06 09:35:00,57.86,57.87,57.22,57.24,188200.0,50.2277,50.2364,49.6721,49.6895,188200.0
2013-09-06 09:40:00,57.24,57.51,57.22,57.24,88500.0,49.6895,49.9238,49.6721,49.6895,88500.0
2013-09-06 09:45:00,57.23,57.49,56.96,57.47,171700.0,49.6808,49.9065,49.4464,49.8891,171700.0
2013-09-06 09:50:00,57.5,57.5,57.14,57.2,110200.0,49.9152,49.9152,49.6027,49.6547,110200.0
2013-09-06 09:55:00,57.2,57.38,57.16,57.32,98700.0,49.6547,49.811,49.62,49.7589,98700.0
2013-09-06 10:00:00,57.32,57.32,57.03,57.07,50300.0,49.7589,49.7589,49.5072,49.5419,50300.0
2013-09-06 10:05:00,57.06,57.23,57.06,57.18,64300.0,49.5332,49.6808,49.5332,49.6374,64300.0
2013-09-06 10:10:00,57.18,57.34,57.16,57.33,84700.0,49.6374,49.7763,49.62,49.7676,84700.0
2013-09-06 10:15:00,57.33,57.58,57.33,57.46,89500.0,49.7676,49.9846,49.7676,49.8804,89500.0
2013-09-06 10:20:00,57.48,57.51,57.39,57.45,75700.0,49.8978,49.9238,49.8197,49.8718,75700.0
2013-09-06 10:25:00,57.43,57.52,57.42,57.46,74800.0,49.8544,49.9325,49.8457,49.8804,74800.0
2013-09-06 10:30:00,57.46,57.57,57.33,57.34,92900.0,49.8804,49.9759,49.7676,49.7763,92900.0
2013-09-06 10:35:00,57.34,57.4,57.13,57.19,72900.0,49.7763,49.8284,49.594,49.6461,72900.0
2013-09-06 10:40:00,57.19,57.39,57.13,57.38,61800.0,49.6461,49.8197,49.594,49.811,61800.0
2013-09-06 10:45:00,57.38,57.45,57.34,57.44,47500.0,49.811,49.8718,49.7763,49.8631,47500.0
2013-09-06 10:50:00,57.46,57.54,57.46,57.54,40300.0,49.8804,49.9499,49.8804,49.9499,40300.0
2013-09-06 10:55:00,57.55,57.68,57.52,57.53,88300.0,49.9586,50.0714,49.9325,49.9412,88300.0
2013-09-06 11:00:00,57.54,57.67,57.54,57.65,44400.0,49.9499,50.0627,49.9499,50.0454,44400.0
2013-09-06 11:05:00,57.67,57.78,57.53,57.53,45700.0,50.0627,50.1582,49.9412,49.9412,45700.0
2013-09-06 11:10:00,57.52,57.6,57.49,57.49,32900.0,49.9325,50.002,49.9065,49.9065,32900.0
2013-09-06 11:15:00,57.48,57.53,57.46,57.5,26800.0,49.8978,49.9412,49.8804,49.9152,26800.0
2013-09-06 11:20:00,57.5,57.62,57.5,57.62,23400.0,49.9152,50.0193,49.9152,50.0193,23400.0
2013-09-06 11:25:00,57.63,57.76,57.63,57.76,27800.0,50.028,50.1409,50.028,50.1409,27800.0
2013-09-06 11:30:00,57.77,57.78,57.66,57.74,45500.0,50.1496,50.1582,50.0541,50.1235,45500.0
2013-09-06 11:35:00,57.75,57.84,57.75,57.83,34900.0,50.1322,50.2103,50.1322,50.2016,34900.0
2013-09-06 11:40:00,57.83,57.99,57.83,57.95,28100.0,50.2016,50.3405,50.2016,50.3058,28100.0
2013-09-06 11:45:00,57.95,57.95,57.85,57.85,27200.0,50.3058,50.3058,50.219,50.219,27200.0
2013-09-06 11:50:00,57.85,57.85,57.78,57.79,11100.0,50.219,50.219,50.1582,50.1669,11100.0
2013-09-06 11:55:00,57.79,57.84,57.79,57.84,17900.0,50.1669,50.2103,50.1669,50.2103,17900.0
2013-09-06 12:00:00,57.84,57.87,57.65,57.65,24400.0,50.2103,50.2364,50.0454,50.0454,24400.0
2013-09-06 12:05:00,57.65,57.65,57.57,57.58,14500.0,50.0454,50.0454,49.9759,49.9846,14500.0
2013-09-06 12:10:00,57.58,57.7,57.58,57.67,17600.0,49.9846,50.0888,49.9846,50.0627,17600.0
2013-09-06 12:15:00,57.67,57.74,57.66,57.74,14200.0,50.0627,50.1235,50.0541,50.1235,14200.0
2013-09-06 12:20:00,57.74,57.77,57.72,57.73,20800.0,50.1235,50.1496,50.1061,50.1148,20800.0
2013-09-06 12:25:00,57.74,57.77,57.72,57.76,19800.0,50.1235,50.1496,50.1061,50.1409,19800.0
2013-09-06 12:30:00,57.77,57.84,57.77,57.81,49800.0,50.1496,50.2103,50.1496,50.1843,49800.0
2013-09-06 12:35:00,57.81,57.82,57.8,57.8,15100.0,50.1843,50.193,50.1756,50.1756,15100.0
2013-09-06 12:40:00,57.8,57.88,57.8,57.88,9200.0,50.1756,50.245,50.1756,50.245,9200.0
2013-09-06 12:45:00,57.88,58.02,57.87,58.0,29100.0,50.245,50.3666,50.2364,50.3492,29100.0
2013-09-06 12:50:00,58.0,58.01,57.99,58.01,17800.0,50.3492,50.3579,50.3405,50.3579,17800.0
2013-09-06 12:55:00,58.01,58.03,57.93,57.98,34800.0,50.3579,50.3753,50.2884,50.3319,34800.0
2013-09-06 13:00:00,57.98,58.0,57.82,57.86,72900.0,50.3319,50.3492,50.193,50.2277,72900.0
2013-09-06 13:05:00,57.85,57.86,57.77,57.77,20000.0,50.219,50.2277,50.1496,50.1496,20000.0
2013-09-06 13:10:00,57.77,57.84,57.73,57.8,38200.0,50.1496,50.2103,50.1148,50.1756,38200.0
2013-09-06 13:15:00,57.8,57.8,57.77,57.78,13300.0,50.1756,50.1756,50.1496,50.1582,13300.0
2013-09-06 13:20:00,57.79,57.8,57.73,57.76,27100.0,50.1669,50.1756,50.1148,50.1409,27100.0
2013-09-06 13:25:00,57.75,57.78,57.74,57.77,15000.0,50.1322,50.1582,50.1235,50.1496,15000.0
2013-09-06 13:30:00,57.77,57.84,57.75,57.84,11900.0,50.1496,50.2103,50.1322,50.2103,11900.0
2013-09-06 13:35:00,57.86,57.87,57.78,57.78,23600.0,50.2277,50.2364,50.1582,50.1582,23600.0
2013-09-06 13:40:00,57.77,57.84,57.77,57.83,17100.0,50.1496,50.2103,50.1496,50.2016,17100.0
2013-09-06 13:45:00,57.83,57.94,57.82,57.9,17900.0,50.2016,50.2971,50.193,50.2624,17900.0
2013-09-06 13:50:00,57.9,57.94,57.88,57.89,11900.0,50.2624,50.2971,50.245,50.2537,11900.0
2013-09-06 13:55:00,57.89,57.94,57.88,57.88,10900.0,50.2537,50.2971,50.245,50.245,10900.0
2013-09-06 14:00:00,57.87,57.89,57.85,57.86,8100.0,50.2364,50.2537,50.219,50.2277,8100.0
2013-09-06 14:05:00,57.86,57.96,57.86,57.93,18700.0,50.2277,50.3145,50.2277,50.2884,18700.0
2013-09-06 14:10:00,57.93,57.94,57.88,57.91,14700.0,50.2884,50.2971,50.245,50.2711,14700.0
2013-09-06 14:15:00,57.91,57.96,57.91,57.96,10200.0,50.2711,50.3145,50.2711,50.3145,10200.0
2013-09-06 14:20:00,57.96,57.99,57.95,57.98,13000.0,50.3145,50.3405,50.3058,50.3319,13000.0
2013-09-06 14:25:00,57.99,58.01,57.98,58.0,30900.0,50.3405,50.3579,50.3319,50.3492,30900.0
2013-09-06 14:30:00,58.01,58.05,57.97,57.97,30900.0,50.3579,50.3926,50.3232,50.3232,30900.0
2013-09-06 14:35:00,57.98,58.0,57.91,57.91,53300.0,50.3319,50.3492,50.2711,50.2711,53300.0
2013-09-06 14:40:00,57.91,57.93,57.84,57.84,14200.0,50.2711,50.2884,50.2103,50.2103,14200.0
2013-09-06 14:45:00,57.85,57.92,57.83,57.92,17600.0,50.219,50.2798,50.2016,50.2798,17600.0
2013-09-06 14:50:00,57.92,57.96,57.76,57.76,29000.0,50.2798,50.3145,50.1409,50.1409,29000.0
2013-09-06 14:55:00,57.76,57.76,57.65,57.67,20900.0,50.1409,50.1409,50.0454,50.0627,20900.0
2013-09-06 15:00:00,57.67,57.79,57.63,57.78,25700.0,50.0627,50.1669,50.028,50.1582,25700.0
2013-09-06 15:05:00,57.8,57.82,57.53,57.57,35300.0,50.1756,50.193,49.9412,49.9759,35300.0
2013-09-06 15:10:00,57.56,57.61,57.48,57.57,61900.0,49.9673,50.0107,49.8978,49.9759,61900.0
2013-09-06 15:15:00,57.57,57.67,57.56,57.63,36400.0,49.9759,50.0627,49.9673,50.028,36400.0
2013-09-06 15:20:00,57.62,57.65,57.59,57.63,23400.0,50.0193,50.0454,49.9933,50.028,23400.0
2013-09-06 15:25:00,57.63,57.71,57.6,57.71,32300.0,50.028,50.0975,50.002,50.0975,32300.0
2013-09-06 15:30:00,57.69,57.69,57.47,57.51,47900.0,50.0801,50.0801,49.8891,49.9238,47900.0
2013-09-06 15:35:00,57.53,57.57,57.39,57.51,63200.0,49.9412,49.9759,49.8197,49.9238,63200.0
2013-09-06 15:40:00,57.53,57.6,57.52,57.58,42900.0,49.9412,50.002,49.9325,49.9846,42900.0
2013-09-06 15:45:00,57.58,57.65,57.55,57.55,100500.0,49.9846,50.0454,49.9586,49.9586,100500.0
2013-09-06 15:50:00,57.55,57.58,57.5,57.54,110500.0,49.9586,49.9846,49.9152,49.9499,110500.0
2013-09-06 15:55:00,57.54,57.73,57.52,57.67,254400.0,49.9499,50.1148,49.9325,50.0627,254400.0
2013-09-09 09:30:00,57.7,58.2,57.7,58.1,23500.0,50.0888,50.5228,50.0888,50.436,23500.0
2013-09-09 09:35:00,58.07,58.07,57.77,57.89,7600.0,50.41,50.41,50.1496,50.2537,7600.0
2013-09-09 09:40:00,57.9,58.04,57.86,57.88,33900.0,50.2624,50.3839,50.2277,50.245,33900.0
2013-09-09 09:45:00,57.88,58.11,57.82,58.02,13100.0,50.245,50.4447,50.193,50.3666,13100.0
2013-09-09 09:50:00,58.03,58.1,57.97,57.99,15700.0,50.3753,50.436,50.3232,50.3405,15700.0
2013-09-09 09:55:00,57.99,58.0,57.89,57.89,12800.0,50.3405,50.3492,50.2537,50.2537,12800.0
2013-09-09 10:00:00,57.92,57.99,57.9,57.96,7400.0,50.2798,50.3405,50.2624,50.3145,7400.0
2013-09-09 10:05:00,57.97,57.97,57.87,57.87,3900.0,50.3232,50.3232,50.2364,50.2364,3900.0
2013-09-09 10:10:00,57.87,57.87,57.72,57.74,14400.0,50.2364,50.2364,50.1061,50.1235,14400.0
2013-09-09 10:15:00,57.76,57.76,57.6,57.63,26900.0,50.1409,50.1409,50.002,50.028,26900.0
2013-09-09 10:20:00,57.64,57.64,57.51,57.61,13100.0,50.0367,50.0367,49.9238,50.0107,13100.0
2013-09-09 10:25:00,57.62,57.64,57.42,57.42,39700.0,50.0193,50.0367,49.8457,49.8457,39700.0
2013-09-09 10:30:00,57.42,57.63,57.42,57.62,10800.0,49.8457,50.028,49.8457,50.0193,10800.0
2013-09-09 10:35:00,57.63,57.72,57.6,57.69,5800.0,50.028,50.1061,50.002,50.0801,5800.0
2013-09-09 10:40:00,57.68,57.79,57.67,57.77,6100.0,50.0714,50.1669,50.0627,50.1496,6100.0
2013-09-09 10:45:00,57.78,57.84,57.69,57.69,17200.0,50.1582,50.2103,50.0801,50.0801,17200.0
2013-09-09 10:50:00,57.69,57.72,57.63,57.72,13400.0,50.0801,50.1061,50.028,50.1061,13400.0
2013-09-09 10:55:00,57.73,57.8,57.73,57.8,7300.0,50.1148,50.1756,50.1148,50.1756,7300.0
2013-09-09 11:00:00,57.8,57.8,57.72,57.78,10600.0,50.1756,50.1756,50.1061,50.1582,10600.0
2013-09-09 11:05:00,57.78,57.84,57.75,57.75,8100.0,50.1582,50.2103,50.1322,50.1322,8100.0
2013-09-09 11:10:00,57.75,57.78,57.73,57.75,11700.0,50.1322,50.1582,50.1148,50.1322,11700.0
2013-09-09 11:15:00,57.76,57.77,57.69,57.73,7100.0,50.1409,50.1496,50.0801,50.1148,7100.0
2013-09-09 11:20:00,57.73,57.81,57.73,57.81,4600.0,50.1148,50.1843,50.1148,50.1843,4600.0
2013-09-09 11:25:00,57.8,57.83,57.79,57.79,3200.0,50.1756,50.2016,50.1669,50.1669,3200.0
2013-09-09 11:30:00,57.79,57.83,57.78,57.78,13400.0,50.1669,50.2016,50.1582,50.1582,13400.0
2013-09-09 11:35:00,57.78,57.8,57.73,57.75,6500.0,50.1582,50.1756,50.1148,50.1322,6500.0
2013-09-09 11:40:00,57.75,57.76,57.72,57.75,7500.0,50.1322,50.1409,50.1061,50.1322,7500.0
2013-09-09 11:45:00,57.75,57.75,57.73,57.73,4100.0,50.1322,50.1322,50.1148,50.1148,4100.0
2013-09-09 11:50:00,57.73,57.75,57.72,57.73,6000.0,50.1148,50.1322,50.1061,50.1148,6000.0
2013-09-09 11:55:00,57.72,57.76,57.72,57.74,3200.0,50.1061,50.1409,50.1061,50.1235,3200.0
2013-09-09 12:00:00,57.75,57.76,57.71,57.75,12400.0,50.1322,50.1409,50.0975,50.1322,12400.0
2013-09-09 12:05:00,57.75,57.75,57.73,57.74,4800.0,50.1322,50.1322,50.1148,50.1235,4800.0
2013-09-09 12:10:00,57.74,57.79,57.74,57.78,14000.0,50.1235,50.1669,50.1235,50.1582,14000.0
2013-09-09 12:15:00,57.8,57.82,57.79,57.8,4400.0,50.1756,50.193,50.1669,50.1756,4400.0
2013-09-09 12:20:00,57.8,57.82,57.79,57.81,4700.0,50.1756,50.193,50.1669,50.1843,4700.0
2013-09-09 12:25:00,57.8,57.82,57.8,57.82,6600.0,50.1756,50.193,50.1756,50.193,6600.0
2013-09-09 12:30:00,57.82,57.84,57.79,57.8,8800.0,50.193,50.2103,50.1669,50.1756,8800.0
2013-09-09 12:35:00,57.8,57.8,57.76,57.77,7200.0,50.1756,50.1756,50.1409,50.1496,7200.0
2013-09-09 12:40:00,57.76,57.79,57.75,57.78,5000.0,50.1409,50.1669,50.1322,50.1582,5000.0
2013-09-09 12:45:00,57.79,57.8,57.78,57.79,4000.0,50.1669,50.1756,50.1582,50.1669,4000.0
2013-09-09 12:50:00,57.8,57.8,57.76,57.76,11500.0,50.1756,50.1756,50.1409,50.1409,11500.0
2013-09-09 12:55:00,57.76,57.79,57.73,57.77,11900.0,50.1409,50.1669,50.1148,50.1496,11900.0
2013-09-09 13:00:00,57.78,57.79,57.76,57.79,4500.0,50.1582,50.1669,50.1409,50.1669,4500.0
2013-09-09 13:05:00,57.79,57.79,57.74,57.75,9100.0,50.1669,50.1669,50.1235,50.1322,9100.0
2013-09-09 13:10:00,57.75,57.79,57.74,57.79,6100.0,50.1322,50.1669,50.1235,50.1669,6100.0
2013-09-09 13:15:00,57.79,57.8,57.75,57.75,7800.0,50.1669,50.1756,50.1322,50.1322,7800.0
2013-09-09 13:20:00,57.75,57.78,57.74,57.75,9500.0,50.1322,50.1582,50.1235,50.1322,9500.0
2013-09-09 13:25:00,57.75,57.75,57.64,57.65,28300.0,50.1322,50.1322,50.0367,50.0454,28300.0
2013-09-09 13:30:00,57.65,57.7,57.63,57.69,10000.0,50.0454,50.0888,50.028,50.0801,10000.0
2013-09-09 13:35:00,57.69,57.69,57.66,57.66,6300.0,50.0801,50.0801,50.0541,50.0541,6300.0
2013-09-09 13:40:00,57.65,57.67,57.65,57.65,19500.0,50.0454,50.0627,50.0454,50.0454,19500.0
2013-09-09 13:45:00,57.65,57.69,57.65,57.65,15000.0,50.0454,50.0801,50.0454,50.0454,15000.0
2013-09-09 13:50:00,57.66,57.68,57.65,57.66,11500.0,50.0541,50.0714,50.0454,50.0541,11500.0
2013-09-09 13:55:00,57.65,57.71,57.64,57.7,36400.0,50.0454,50.0975,50.0367,50.0888,36400.0
2013-09-09 14:00:00,57.71,57.74,57.68,57.73,13600.0,50.0975,50.1235,50.0714,50.1148,13600.0
2013-09-09 14:05:00,57.73,57.79,57.73,57.75,12900.0,50.1148,50.1669,50.1148,50.1322,12900.0
2013-09-09 14:10:00,57.75,57.76,57.72,57.72,11500.0,50.1322,50.1409,50.1061,50.1061,11500.0
2013-09-09 14:15:00,57.72,57.77,57.72,57.76,15500.0,50.1061,50.1496,50.1061,50.1409,15500.0
2013-09-09 14:20:00,57.76,57.79,57.73,57.79,16000.0,50.1409,50.1669,50.1148,50.1669,16000.0
2013-09-09 14:25:00,57.77,57.79,57.74,57.74,20500.0,50.1496,50.1669,50.1235,50.1235,20500.0
2013-09-09 14:30:00,57.73,57.81,57.73,57.78,11100.0,50.1148,50.1843,50.1148,50.1582,11100.0
2013-09-09 14:35:00,57.78,57.81,57.76,57.76,10700.0,50.1582,50.1843,50.1409,50.1409,10700.0
2013-09-09 14:40:00,57.76,57.8,57.76,57.77,20500.0,50.1409,50.1756,50.1409,50.1496,20500.0
2013-09-09 14:45:00,57.77,57.77,57.75,57.76,12100.0,50.1496,50.1496,50.1322,50.1409,12100.0
2013-09-09 14:50:00,57.75,57.78,57.75,57.76,6400.0,50.1322,50.1582,50.1322,50.1409,6400.0
2013-09-09 14:55:00,57.76,57.79,57.76,57.77,14800.0,50.1409,50.1669,50.1409,50.1496,14800.0
2013-09-09 15:00:00,57.77,57.79,57.77,57.79,6800.0,50.1496,50.1669,50.1496,50.1669,6800.0
2013-09-09 15:05:00,57.78,57.86,57.78,57.84,23900.0,50.1582,50.2277,50.1582,50.2103,23900.0
2013-09-09 15:10:00,57.85,57.87,57.84,57.87,10600.0,50.219,50.2364,50.2103,50.2364,10600.0
2013-09-09 15:15:00,57.87,57.89,57.8,57.84,30400.0,50.2364,50.2537,50.1756,50.2103,30400.0
2013-09-09 15:20:00,57.85,57.89,57.82,57.88,18200.0,50.219,50.2537,50.193,50.245,18200.0
2013-09-09 15:25:00,57.87,57.9,57.86,57.86,21300.0,50.2364,50.2624,50.2277,50.2277,21300.0
2013-09-09 15:30:00,57.87,57.88,57.84,57.84,26300.0,50.2364,50.245,50.2103,50.2103,26300.0
2013-09-09 15:35:00,57.84,57.86,57.8,57.8,29600.0,50.2103,50.2277,50.1756,50.1756,29600.0
2013-09-09 15:40:00,57.79,57.81,57.75,57.75,63100.0,50.1669,50.1843,50.1322,50.1322,63100.0
2013-09-09 15:45:00,57.75,57.86,57.74,57.82,37800.0,50.1322,50.2277,50.1235,50.193,37800.0
2013-09-09 15:50:00,57.83,57.91,57.82,57.91,28200.0,50.2016,50.2711,50.193,50.2711,28200.0
2013-09-09 15:55:00,57.91,57.96,57.9,57.94,58500.0,50.2711,50.3145,50.2624,50.2971,58500.0
2013-09-10 09:30:00,58.18,58.25,57.93,58.12,18100.0,50.5055,50.5662,50.2884,50.4534,18100.0
2013-09-10 09:35:00,58.15,58.17,58.09,58.12,2900.0,50.4794,50.4968,50.4273,50.4534,2900.0
2013-09-10 09:40:00,58.12,58.14,58.04,58.04,7900.0,50.4534,50.4707,50.3839,50.3839,7900.0
2013-09-10 09:45:00,58.08,58.25,58.05,58.18,14500.0,50.4187,50.5662,50.3926,50.5055,14500.0
2013-09-10 09:50:00,58.2,58.27,58.2,58.2,14700.0,50.5228,50.5836,50.5228,50.5228,14700.0
2013-09-10 09:55:00,58.21,58.28,58.12,58.16,23600.0,50.5315,50.5923,50.4534,50.4881,23600.0
2013-09-10 10:00:00,58.14,58.26,58.13,58.15,29100.0,50.4707,50.5749,50.4621,50.4794,29100.0
2013-09-10 10:05:00,58.15,58.22,58.14,58.21,23200.0,50.4794,50.5402,50.4707,50.5315,23200.0
2013-09-10 10:10:00,58.21,58.25,58.19,58.22,19300.0,50.5315,50.5662,50.5142,50.5402,19300.0
2013-09-10 10:15:00,58.21,58.21,58.15,58.15,11800.0,50.5315,50.5315,50.4794,50.4794,11800.0
2013-09-10 10:20:00,58.16,58.2,58.15,58.2,10200.0,50.4881,50.5228,50.4794,50.5228,10200.0
2013-09-10 10:25:00,58.2,58.32,58.19,58.22,14800.0,50.5228,50.627,50.5142,50.5402,14800.0
2013-09-10 10:30:00,58.23,58.25,58.18,58.18,15600.0,50.5489,50.5662,50.5055,50.5055,15600.0
2013-09-10 10:35:00,58.19,58.19,58.13,58.16,9300.0,50.5142,50.5142,50.4621,50.4881,9300.0
2013-09-10 10:40:00,58.16,58.17,58.13,58.15,10600.0,50.4881,50.4968,50.4621,50.4794,10600.0
2013-09-10 10:45:00,58.15,58.17,58.09,58.13,17900.0,50.4794,50.4968,50.4273,50.4621,17900.0
2013-09-10 10:50:00,58.13,58.16,58.11,58.13,52800.0,50.4621,50.4881,50.4447,50.4621,52800.0
2013-09-10 10:55:00,58.11,58.12,58.1,58.1,4900.0,50.4447,50.4534,50.436,50.436,4900.0
2013-09-10 11:00:00,58.11,58.14,58.1,58.11,8800.0,50.4447,50.4707,50.436,50.4447,8800.0
2013-09-10 11:05:00,58.11,58.11,58.06,58.08,12000.0,50.4447,50.4447,50.4013,50.4187,12000.0
2013-09-10 11:10:00,58.08,58.09,58.05,58.07,10300.0,50.4187,50.4273,50.3926,50.41,10300.0
2013-09-10 11:15:00,58.08,58.09,58.06,58.07,6000.0,50.4187,50.4273,50.4013,50.41,6000.0
2013-09-10 11:20:00,58.07,58.1,58.07,58.08,16100.0,50.41,50.436,50.41,50.4187,16100.0
2013-09-10 11:25:00,58.09,58.09,58.02,58.02,15900.0,50.4273,50.4273,50.3666,50.3666,15900.0
2013-09-10 11:30:00,58.02,58.02,57.89,57.89,8400.0,50.3666,50.3666,50.2537,50.2537,8400.0
2013-09-10 11:35:00,57.88,57.91,57.82,57.9,25400.0,50.245,50.2711,50.193,50.2624,25400.0
2013-09-10 11:40:00,57.89,57.91,57.82,57.83,15900.0,50.2537,50.2711,50.193,50.2016,15900.0
2013-09-10 11:45:00,57.83,57.84,57.7,57.7,13300.0,50.2016,50.2103,50.0888,50.0888,13300.0
2013-09-10 11:50:00,57.72,57.76,57.71,57.76,13400.0,50.1061,50.1409,50.0975,50.1409,13400.0
2013-09-10 11:55:00,57.76,57.76,57.72,57.74,6200.0,50.1409,50.1409,50.1061,50.1235,6200.0
2013-09-10 12:00:00,57.73,57.77,57.73,57.77,10300.0,50.1148,50.1496,50.1148,50.1496,10300.0
2013-09-10 12:05:00,57.78,57.9,57.78,57.89,11500.0,50.1582,50.2624,50.1582,50.2537,11500.0
2013-09-10 12:10:00,57.9,57.97,57.9,57.97,3300.0,50.2624,50.3232,50.2624,50.3232,3300.0
2013-09-10 12:15:00,57.98,57.98,57.94,57.94,5000.0,50.3319,50.3319,50.2971,50.2971,5000.0
2013-09-10 12:20:00,57.94,57.95,57.88,57.91,7700.0,50.2971,50.3058,50.245,50.2711,7700.0
2013-09-10 12:25:00,57.91,57.93,57.91,57.91,8600.0,50.2711,50.2884,50.2711,50.2711,8600.0
2013-09-10 12:30:00,57.91,57.92,57.86,57.87,11000.0,50.2711,50.2798,50.2277,50.2364,11000.0
2013-09-10 12:35:00,57.87,57.88,57.87,57.87,6000.0,50.2364,50.245,50.2364,50.2364,6000.0
2013-09-10 12:40:00,57.88,57.88,57.81,57.81,8800.0,50.245,50.245,50.1843,50.1843,8800.0
2013-09-10 12:45:00,57.8,57.83,57.79,57.82,10700.0,50.1756,50.2016,50.1669,50.193,10700.0
2013-09-10 12:50:00,57.82,57.88,57.82,57.85,10100.0,50.193,50.245,50.193,50.219,10100.0
2013-09-10 12:55:00,57.85,57.88,57.84,57.86,7900.0,50.219,50.245,50.2103,50.2277,7900.0
2013-09-10 13:00:00,57.86,57.93,57.85,57.92,3500.0,50.2277,50.2884,50.219,50.2798,3500.0
2013-09-10 13:05:00,57.93,57.93,57.9,57.9,15900.0,50.2884,50.2884,50.2624,50.2624,15900.0
2013-09-10 13:10:00,57.91,57.93,57.88,57.88,11500.0,50.2711,50.2884,50.245,50.245,11500.0
2013-09-10 13:15:00,57.88,57.89,57.82,57.83,15100.0,50.245,50.2537,50.193,50.2016,15100.0
2013-09-10 13:20:00,57.83,57.9,57.83,57.9,23200.0,50.2016,50.2624,50.2016,50.2624,23200.0
2013-09-10 13:25:00,57.91,58.04,57.91,58.04,11100.0,50.2711,50.3839,50.2711,50.3839,11100.0
2013-09-10 13:30:00,58.03,58.07,58.02,58.05,4800.0,50.3753,50.41,50.3666,50.3926,4800.0
2013-09-10 13:35:00,58.05,58.05,58.02,58.03,6100.0,50.3926,50.3926,50.3666,50.3753,6100.0
2013-09-10 13:40:00,58.03,58.04,58.01,58.02,5500.0,50.3753,50.3839,50.3579,50.3666,5500.0
2013-09-10 13:45:00,58.01,58.01,57.98,57.98,3900.0,50.3579,50.3579,50.3319,50.3319,3900.0
2013-09-10 13:50:00,57.99,58.0,57.98,57.98,7200.0,50.3405,50.3492,50.3319,50.3319,7200.0
2013-09-10 13:55:00,57.99,58.0,57.97,57.99,8800.0,50.3405,50.3492,50.3232,50.3405,8800.0
2013-09-10 14:00:00,58.0,58.01,57.98,57.99,11900.0,50.3492,50.3579,50.3319,50.3405,11900.0
2013-09-10 14:05:00,57.98,58.02,57.98,58.01,12900.0,50.3319,50.3666,50.3319,50.3579,12900.0
2013-09-10 14:10:00,58.0,58.03,57.99,58.0,6200.0,50.3492,50.3753,50.3405,50.3492,6200.0
2013-09-10 14:15:00,57.99,58.02,57.98,58.02,14200.0,50.3405,50.3666,50.3319,50.3666,14200.0
2013-09-10 14:20:00,58.02,58.07,58.01,58.06,4300.0,50.3666,50.41,50.3579,50.4013,4300.0
2013-09-10 14:25:00,58.06,58.11,58.02,58.11,8900.0,50.4013,50.4447,50.3666,50.4447,8900.0
2013-09-10 14:30:00,58.11,58.11,58.04,58.06,15100.0,50.4447,50.4447,50.3839,50.4013,15100.0
2013-09-10 14:35:00,58.06,58.09,58.05,58.09,9000.0,50.4013,50.4273,50.3926,50.4273,9000.0
2013-09-10 14:40:00,58.09,58.1,58.06,58.07,6100.0,50.4273,50.436,50.4013,50.41,6100.0
2013-09-10 14:45:00,58.07,58.08,58.04,58.08,7700.0,50.41,50.4187,50.3839,50.4187,7700.0
2013-09-10 14:50:00,58.09,58.09,58.05,58.05,6800.0,50.4273,50.4273,50.3926,50.3926,6800.0
2013-09-10 14:55:00,58.04,58.12,58.04,58.12,9900.0,50.3839,50.4534,50.3839,50.4534,9900.0
2013-09-10 15:00:00,58.12,58.12,58.08,58.08,4900.0,50.4534,50.4534,50.4187,50.4187,4900.0
2013-09-10 15:05:00,58.09,58.13,58.08,58.08,16000.0,50.4273,50.4621,50.4187,50.4187,16000.0
2013-09-10 15:10:00,58.09,58.11,58.05,58.05,13400.0,50.4273,50.4447,50.3926,50.3926,13400.0
2013-09-10 15:15:00,58.06,58.07,58.04,58.05,13800.0,50.4013,50.41,50.3839,50.3926,13800.0
2013-09-10 15:20:00,58.06,58.09,58.05,58.08,12800.0,50.4013,50.4273,50.3926,50.4187,12800.0
2013-09-10 15:25:00,58.09,58.14,58.08,58.14,17400.0,50.4273,50.4707,50.4187,50.4707,17400.0
2013-09-10 15:30:00,58.14,58.17,58.13,58.17,24300.0,50.4707,50.4968,50.4621,50.4968,24300.0
2013-09-10 15:35:00,58.17,58.18,58.15,58.15,17200.0,50.4968,50.5055,50.4794,50.4794,17200.0
2013-09-10 15:40:00,58.16,58.18,58.14,58.18,20600.0,50.4881,50.5055,50.4707,50.5055,20600.0
2013-09-10 15:45:00,58.17,58.2,58.16,58.18,38300.0,50.4968,50.5228,50.4881,50.5055,38300.0
2013-09-10 15:50:00,58.18,58.21,58.18,58.2,20600.0,50.5055,50.5315,50.5055,50.5228,20600.0
2013-09-10 15:55:00,58.21,58.26,58.2,58.25,39400.0,50.5315,50.5749,50.5228,50.5662,39400.0
2013-09-11 09:30:00,58.24,58.27,58.1,58.21,46200.0,50.5576,50.5836,50.436,50.5315,46200.0
2013-09-11 09:35:00,58.19,58.2,58.05,58.12,16000.0,50.5142,50.5228,50.3926,50.4534,16000.0
2013-09-11 09:40:00,58.14,58.2,58.13,58.14,24700.0,50.4707,50.5228,50.4621,50.4707,24700.0
2013-09-11 09:45:00,58.15,58.18,58.12,58.12,10000.0,50.4794,50.5055,50.4534,50.4534,10000.0
2013-09-11 09:50:00,58.06,58.11,58.06,58.08,12100.0,50.4013,50.4447,50.4013,50.4187,12100.0
2013-09-11 09:55:00,58.06,58.09,58.02,58.05,12800.0,50.4013,50.4273,50.3666,50.3926,12800.0
2013-09-11 10:00:00,58.03,58.12,58.03,58.07,13500.0,50.3753,50.4534,50.3753,50.41,13500.0
2013-09-11 10:05:00,58.04,58.18,58.04,58.16,7700.0,50.3839,50.5055,50.3839,50.4881,7700.0
2013-09-11 10:10:00,58.15,58.16,58.1,58.12,15400.0,50.4794,50.4881,50.436,50.4534,15400.0
2013-09-11 10:15:00,58.12,58.12,58.02,58.04,12700.0,50.4534,50.4534,50.3666,50.3839,12700.0
2013-09-11 10:20:00,58.05,58.05,58.0,58.03,10100.0,50.3926,50.3926,50.3492,50.3753,10100.0
2013-09-11 10:25:00,58.04,58.12,57.98,58.1,11800.0,50.3839,50.4534,50.3319,50.436,11800.0
2013-09-11 10:30:00,58.12,58.23,58.12,58.23,15100.0,50.4534,50.5489,50.4534,50.5489,15100.0
2013-09-11 10:35:00,58.22,58.26,58.22,58.24,20300.0,50.5402,50.5749,50.5402,50.5576,20300.0
2013-09-11 10:40:00,58.25,58.26,58.23,58.25,14000.0,50.5662,50.5749,50.5489,50.5662,14000.0
2013-09-11 10:45:00,58.24,58.25,58.19,58.23,15200.0,50.5576,50.5662,50.5142,50.5489,15200.0
2013-09-11 10:50:00,58.22,58.26,58.22,58.25,17100.0,50.5402,50.5749,50.5402,50.5662,17100.0
2013-09-11 10:55:00,58.24,58.26,58.23,58.23,21400.0,50.5576,50.5749,50.5489,50.5489,21400.0
2013-09-11 11:00:00,58.23,58.25,58.22,58.22,19900.0,50.5489,50.5662,50.5402,50.5402,19900.0
2013-09-11 11:05:00,58.21,58.26,58.21,58.25,18400.0,50.5315,50.5749,50.5315,50.5662,18400.0
2013-09-11 11:10:00,58.25,58.25,58.22,58.24,18700.0,50.5662,50.5662,50.5402,50.5576,18700.0
2013-09-11 11:15:00,58.24,58.25,58.22,58.24,9200.0,50.5576,50.5662,50.5402,50.5576,9200.0
2013-09-11 11:20:00,58.24,58.27,58.23,58.25,17500.0,50.5576,50.5836,50.5489,50.5662,17500.0
2013-09-11 11:25:00,58.24,58.26,58.23,58.24,19300.0,50.5576,50.5749,50.5489,50.5576,19300.0
2013-09-11 11:30:00,58.24,58.31,58.24,58.25,24900.0,50.5576,50.6183,50.5576,50.5662,24900.0
2013-09-11 11:35:00,58.25,58.28,58.23,58.24,14500.0,50.5662,50.5923,50.5489,50.5576,14500.0
2013-09-11 11:40:00,58.24,58.27,58.23,58.25,11500.0,50.5576,50.5836,50.5489,50.5662,11500.0
2013-09-11 11:45:00,58.25,58.26,58.24,58.25,7100.0,50.5662,50.5749,50.5576,50.5662,7100.0
2013-09-11 11:50:00,58.26,58.26,58.24,58.26,6400.0,50.5749,50.5749,50.5576,50.5749,6400.0
2013-09-11 11:55:00,58.26,58.27,58.24,58.24,6800.0,50.5749,50.5836,50.5576,50.5576,6800.0
2013-09-11 12:00:00,58.25,58.25,58.17,58.17,17000.0,50.5662,50.5662,50.4968,50.4968,17000.0
2013-09-11 12:05:00,58.18,58.22,58.17,58.21,5600.0,50.5055,50.5402,50.4968,50.5315,5600.0
2013-09-11 12:10:00,58.22,58.22,58.2,58.21,4500.0,50.5402,50.5402,50.5228,50.5315,4500.0
2013-09-11 12:15:00,58.21,58.25,58.21,58.25,10000.0,50.5315,50.5662,50.5315,50.5662,10000.0
2013-09-11 12:20:00,58.25,58.26,58.24,58.26,4300.0,50.5662,50.5749,50.5576,50.5749,4300.0
2013-09-11 12:25:00,58.26,58.38,58.25,58.38,8400.0,50.5749,50.6791,50.5662,50.6791,8400.0
2013-09-11 12:30:00,58.38,58.43,58.38,58.4,22600.0,50.6791,50.7225,50.6791,50.6964,22600.0
2013-09-11 12:35:00,58.39,58.4,58.39,58.4,2500.0,50.6878,50.6964,50.6878,50.6964,2500.0
2013-09-11 12:40:00,58.39,58.4,58.36,58.36,6000.0,50.6878,50.6964,50.6617,50.6617,6000.0
2013-09-11 12:45:00,58.35,58.36,58.33,58.36,3600.0,50.653,50.6617,50.6357,50.6617,3600.0
2013-09-11 12:50:00,58.36,58.37,58.35,58.36,7600.0,50.6617,50.6704,50.653,50.6617,7600.0
2013-09-11 12:55:00,58.36,58.38,58.36,58.38,3400.0,50.6617,50.6791,50.6617,50.6791,3400.0
2013-09-11 13:00:00,58.38,58.39,58.37,58.38,9600.0,50.6791,50.6878,50.6704,50.6791,9600.0
2013-09-11 13:05:00,58.37,58.4,58.36,58.4,9600.0,50.6704,50.6964,50.6617,50.6964,9600.0
2013-09-11 13:10:00,58.4,58.46,58.4,58.46,13700.0,50.6964,50.7485,50.6964,50.7485,13700.0
2013-09-11 13:15:00,58.47,58.51,58.42,58.43,32600.0,50.7572,50.7919,50.7138,50.7225,32600.0
2013-09-11 13:20:00,58.43,58.44,58.43,58.44,3000.0,50.7225,50.7312,50.7225,50.7312,3000.0
2013-09-11 13:25:00,58.44,58.45,58.35,58.36,12500.0,50.7312,50.7399,50.653,50.6617,12500.0
2013-09-11 13:30:00,58.37,58.44,58.37,58.43,6600.0,50.6704,50.7312,50.6704,50.7225,6600.0
2013-09-11 13:35:00,58.43,58.46,58.41,58.41,5000.0,50.7225,50.7485,50.7051,50.7051,5000.0
2013-09-11 13:40:00,58.41,58.47,58.41,58.47,3700.0,50.7051,50.7572,50.7051,50.7572,3700.0
2013-09-11 13:45:00,58.46,58.56,58.46,58.55,2600.0,50.7485,50.8353,50.7485,50.8267,2600.0
2013-09-11 13:50:00,58.55,58.62,58.55,58.6,4100.0,50.8267,50.8874,50.8267,50.8701,4100.0
2013-09-11 13:55:00,58.61,58.63,58.61,58.63,4600.0,50.8787,50.8961,50.8787,50.8961,4600.0
2013-09-11 14:00:00,58.61,58.61,58.58,58.6,9300.0,50.8787,50.8787,50.8527,50.8701,9300.0
2013-09-11 14:05:00,58.59,58.59,58.57,58.58,4300.0,50.8614,50.8614,50.844,50.8527,4300.0
2013-09-11 14:10:00,58.58,58.59,58.53,58.55,7400.0,50.8527,50.8614,50.8093,50.8267,7400.0
2013-09-11 14:15:00,58.55,58.55,58.5,58.51,7000.0,50.8267,50.8267,50.7833,50.7919,7000.0
2013-09-11 14:20:00,58.52,58.54,58.52,58.54,8700.0,50.8006,50.818,50.8006,50.818,8700.0
2013-09-11 14:25:00,58.54,58.55,58.53,58.54,8500.0,50.818,50.8267,50.8093,50.818,8500.0
2013-09-11 14:30:00,58.55,58.55,58.52,58.53,5600.0,50.8267,50.8267,50.8006,50.8093,5600.0
2013-09-11 14:35:00,58.53,58.54,58.51,58.51,10300.0,50.8093,50.818,50.7919,50.7919,10300.0
2013-09-11 14:40:00,58.52,58.52,58.48,58.5,10300.0,50.8006,50.8006,50.7659,50.7833,10300.0
2013-09-11 14:45:00,58.5,58.5,58.46,58.46,15800.0,50.7833,50.7833,50.7485,50.7485,15800.0
2013-09-11 14:50:00,58.47,58.47,58.44,58.44,8500.0,50.7572,50.7572,50.7312,50.7312,8500.0
2013-09-11 14:55:00,58.45,58.5,58.44,58.5,8200.0,50.7399,50.7833,50.7312,50.7833,8200.0
2013-09-11 15:00:00,58.5,58.51,58.47,58.48,8200.0,50.7833,50.7919,50.7572,50.7659,8200.0
2013-09-11 15:05:00,58.48,58.49,58.4,58.45,16700.0,50.7659,50.7746,50.6964,50.7399,16700.0
2013-09-11 15:10:00,58.45,58.46,58.4,58.4,10000.0,50.7399,50.7485,50.6964,50.6964,10000.0
2013-09-11 15:15:00,58.4,58.41,58.34,58.35,22500.0,50.6964,50.7051,50.6444,50.653,22500.0
2013-09-11 15:20:00,58.34,58.35,58.29,58.32,33800.0,50.6444,50.653,50.601,50.627,33800.0
2013-09-11 15:25:00,58.32,58.33,58.29,58.31,23600.0,50.627,50.6357,50.601,50.6183,23600.0
2013-09-11 15:30:00,58.32,58.38,58.32,58.35,14400.0,50.627,50.6791,50.627,50.653,14400.0
2013-09-11 15:35:00,58.34,58.37,58.34,58.36,12100.0,50.6444,50.6704,50.6444,50.6617,12100.0
2013-09-11 15:40:00,58.36,58.36,58.32,58.32,15000.0,50.6617,50.6617,50.627,50.627,15000.0
2013-09-11 15:45:00,58.32,58.33,58.27,58.29,53500.0,50.627,50.6357,50.5836,50.601,53500.0
2013-09-11 15:50:00,58.27,58.32,58.27,58.3,22800.0,50.5836,50.627,50.5836,50.6096,22800.0
2013-09-11 15:55:00,58.31,58.39,58.31,58.39,89200.0,50.6183,50.6878,50.6183,50.6878,89200.0
2013-09-12 09:30:00,58.42,58.42,58.0,58.05,7900.0,50.7138,50.7138,50.3492,50.3926,7900.0
2013-09-12 09:35:00,58.14,58.27,58.14,58.26,1900.0,50.4707,50.5836,50.4707,50.5749,1900.0
2013-09-12 09:40:00,58.27,58.34,58.27,58.34,1000.0,50.5836,50.6444,50.5836,50.6444,1000.0
2013-09-12 09:45:00,58.37,58.37,58.24,58.24,8400.0,50.6704,50.6704,50.5576,50.5576,8400.0
2013-09-12 09:50:00,58.27,58.42,58.26,58.38,3900.0,50.5836,50.7138,50.5749,50.6791,3900.0
2013-09-12 09:55:00,58.41,58.53,58.38,58.41,11200.0,50.7051,50.8093,50.6791,50.7051,11200.0
2013-09-12 10:00:00,58.39,58.39,58.32,58.34,5500.0,50.6878,50.6878,50.627,50.6444,5500.0
2013-09-12 10:05:00,58.34,58.36,58.32,58.36,5400.0,50.6444,50.6617,50.627,50.6617,5400.0
2013-09-12 10:10:00,58.36,58.41,58.29,58.38,5700.0,50.6617,50.7051,50.601,50.6791,5700.0
2013-09-12 10:15:00,58.39,58.39,58.32,58.34,6600.0,50.6878,50.6878,50.627,50.6444,6600.0
2013-09-12 10:20:00,58.35,58.39,58.33,58.38,4800.0,50.653,50.6878,50.6357,50.6791,4800.0
2013-09-12 10:25:00,58.38,58.4,58.36,58.4,4000.0,50.6791,50.6964,50.6617,50.6964,4000.0
2013-09-12 10:30:00,58.44,58.49,58.43,58.48,6100.0,50.7312,50.7746,50.7225,50.7659,6100.0
2013-09-12 10:35:00,58.47,58.47,58.44,58.45,6800.0,50.7572,50.7572,50.7312,50.7399,6800.0
2013-09-12 10:40:00,58.45,58.47,58.41,58.43,10500.0,50.7399,50.7572,50.7051,50.7225,10500.0
2013-09-12 10:45:00,58.44,58.44,58.36,58.36,7600.0,50.7312,50.7312,50.6617,50.6617,7600.0
2013-09-12 10:50:00,58.36,58.36,58.32,58.32,7000.0,50.6617,50.6617,50.627,50.627,7000.0
2013-09-12 10:55:00,58.34,58.35,58.29,58.29,5100.0,50.6444,50.653,50.601,50.601,5100.0
2013-09-12 11:00:00,58.3,58.3,58.28,58.29,3600.0,50.6096,50.6096,50.5923,50.601,3600.0
2013-09-12 11:05:00,58.28,58.32,58.28,58.29,8500.0,50.5923,50.627,50.5923,50.601,8500.0
2013-09-12 11:10:00,58.28,58.32,58.28,58.32,8600.0,50.5923,50.627,50.5923,50.627,8600.0
2013-09-12 11:15:00,58.31,58.36,58.31,58.34,4700.0,50.6183,50.6617,50.6183,50.6444,4700.0
2013-09-12 11:20:00,58.35,58.35,58.32,58.35,2100.0,50.653,50.653,50.627,50.653,2100.0
2013-09-12 11:25:00,58.35,58.36,58.33,58.35,7900.0,50.653,50.6617,50.6357,50.653,7900.0
2013-09-12 11:30:00,58.35,58.39,58.29,58.29,29500.0,50.653,50.6878,50.601,50.601,29500.0
2013-09-12 11:35:00,58.31,58.33,58.29,58.32,11300.0,50.6183,50.6357,50.601,50.627,11300.0
2013-09-12 11:40:00,58.31,58.35,58.31,58.34,9700.0,50.6183,50.653,50.6183,50.6444,9700.0
2013-09-12 11:45:00,58.33,58.4,58.33,58.39,6000.0,50.6357,50.6964,50.6357,50.6878,6000.0
2013-09-12 11:50:00,58.4,58.42,58.39,58.42,6200.0,50.6964,50.7138,50.6878,50.7138,6200.0
2013-09-12 11:55:00,58.42,58.46,58.42,58.46,3400.0,50.7138,50.7485,50.7138,50.7485,3400.0
2013-09-12 12:00:00,58.46,58.47,58.44,58.47,7300.0,50.7485,50.7572,50.7312,50.7572,7300.0
2013-09-12 12:05:00,58.47,58.49,58.47,58.48,7600.0,50.7572,50.7746,50.7572,50.7659,7600.0
2013-09-12 12:10:00,58.49,58.49,58.41,58.43,10700.0,50.7746,50.7746,50.7051,50.7225,10700.0
2013-09-12 12:15:00,58.42,58.48,58.42,58.47,4900.0,50.7138,50.7659,50.7138,50.7572,4900.0
2013-09-12 12:20:00,58.47,58.48,58.39,58.4,7300.0,50.7572,50.7659,50.6878,50.6964,7300.0
2013-09-12 12:25:00,58.4,58.42,58.39,58.41,8300.0,50.6964,50.7138,50.6878,50.7051,8300.0
2013-09-12 12:30:00,58.42,58.44,58.4,58.42,7600.0,50.7138,50.7312,50.6964,50.7138,7600.0
2013-09-12 12:35:00,58.42,58.46,58.42,58.46,4500.0,50.7138,50.7485,50.7138,50.7485,4500.0
2013-09-12 12:40:00,58.45,58.47,58.45,58.46,8000.0,50.7399,50.7572,50.7399,50.7485,8000.0
2013-09-12 12:45:00,58.46,58.48,58.45,58.47,8100.0,50.7485,50.7659,50.7399,50.7572,8100.0
2013-09-12 12:50:00,58.47,58.48,58.41,58.42,7000.0,50.7572,50.7659,50.7051,50.7138,7000.0
2013-09-12 12:55:00,58.43,58.46,58.42,58.45,5100.0,50.7225,50.7485,50.7138,50.7399,5100.0
2013-09-12 13:00:00,58.44,58.46,58.42,58.42,4500.0,50.7312,50.7485,50.7138,50.7138,4500.0
2013-09-12 13:05:00,58.43,58.47,58.43,58.46,5800.0,50.7225,50.7572,50.7225,50.7485,5800.0
2013-09-12 13:10:00,58.46,58.47,58.38,58.39,21800.0,50.7485,50.7572,50.6791,50.6878,21800.0
2013-09-12 13:15:00,58.39,58.39,58.31,58.34,17800.0,50.6878,50.6878,50.6183,50.6444,17800.0
2013-09-12 13:20:00,58.33,58.33,58.29,58.29,9300.0,50.6357,50.6357,50.601,50.601,9300.0
2013-09-12 13:25:00,58.29,58.29,58.24,58.24,6700.0,50.601,50.601,50.5576,50.5576,6700.0
2013-09-12 13:30:00,58.25,58.27,58.25,58.25,7000.0,50.5662,50.5836,50.5662,50.5662,7000.0
2013-09-12 13:35:00,58.27,58.27,58.23,58.25,11200.0,50.5836,50.5836,50.5489,50.5662,11200.0
2013-09-12 13:40:00,58.24,58.26,58.23,58.24,7500.0,50.5576,50.5749,50.5489,50.5576,7500.0
2013-09-12 13:45:00,58.25,58.27,58.24,58.26,8400.0,50.5662,50.5836,50.5576,50.5749,8400.0
2013-09-12 13:50:00,58.26,58.32,58.25,58.32,6200.0,50.5749,50.627,50.5662,50.627,6200.0
2013-09-12 13:55:00,58.32,58.33,58.29,58.32,8600.0,50.627,50.6357,50.601,50.627,8600.0
2013-09-12 14:00:00,58.32,58.37,58.32,58.37,4700.0,50.627,50.6704,50.627,50.6704,4700.0
2013-09-12 14:05:00,58.36,58.39,58.34,58.34,23300.0,50.6617,50.6878,50.6444,50.6444,23300.0
2013-09-12 14:10:00,58.34,58.35,58.26,58.28,64900.0,50.6444,50.653,50.5749,50.5923,64900.0
2013-09-12 14:15:00,58.27,58.3,58.27,58.27,14600.0,50.5836,50.6096,50.5836,50.5836,14600.0
2013-09-12 14:20:00,58.27,58.28,58.25,58.27,22600.0,50.5836,50.5923,50.5662,50.5836,22600.0
2013-09-12 14:25:00,58.26,58.29,58.26,58.27,6800.0,50.5749,50.601,50.5749,50.5836,6800.0
2013-09-12 14:30:00,58.27,58.29,58.26,58.27,9300.0,50.5836,50.601,50.5749,50.5836,9300.0
2013-09-12 14:35:00,58.27,58.29,58.25,58.27,23400.0,50.5836,50.601,50.5662,50.5836,23400.0
2013-09-12 14:40:00,58.27,58.3,58.26,58.3,5100.0,50.5836,50.6096,50.5749,50.6096,5100.0
2013-09-12 14:45:00,58.3,58.36,58.29,58.35,3100.0,50.6096,50.6617,50.601,50.653,3100.0
2013-09-12 14:50:00,58.35,58.36,58.33,58.35,10000.0,50.653,50.6617,50.6357,50.653,10000.0
2013-09-12 14:55:00,58.35,58.36,58.35,58.36,3700.0,50.653,50.6617,50.653,50.6617,3700.0
2013-09-12 15:00:00,58.36,58.36,58.32,58.32,10200.0,50.6617,50.6617,50.627,50.627,10200.0
2013-09-12 15:05:00,58.32,58.33,58.24,58.24,72600.0,50.627,50.6357,50.5576,50.5576,72600.0
2013-09-12 15:10:00,58.25,58.26,58.21,58.22,15600.0,50.5662,50.5749,50.5315,50.5402,15600.0
2013-09-12 15:15:00,58.23,58.24,58.21,58.23,11500.0,50.5489,50.5576,50.5315,50.5489,11500.0
2013-09-12 15:20:00,58.23,58.27,58.23,58.26,19100.0,50.5489,50.5836,50.5489,50.5749,19100.0
2013-09-12 15:25:00,58.26,58.28,58.24,58.24,22200.0,50.5749,50.5923,50.5576,50.5576,22200.0
2013-09-12 15:30:00,58.25,58.25,58.17,58.17,25300.0,50.5662,50.5662,50.4968,50.4968,25300.0
2013-09-12 15:35:00,58.17,58.18,58.13,58.14,46700.0,50.4968,50.5055,50.4621,50.4707,46700.0
2013-09-12 15:40:00,58.13,58.17,58.11,58.17,51500.0,50.4621,50.4968,50.4447,50.4968,51500.0
2013-09-12 15:45:00,58.16,58.16,58.06,58.07,50100.0,50.4881,50.4881,50.4013,50.41,50100.0
2013-09-12 15:50:00,58.06,58.1,58.04,58.04,76400.0,50.4013,50.436,50.3839,50.3839,76400.0
2013-09-12 15:55:00,58.05,58.06,58.03,58.05,53500.0,50.3926,50.4013,50.3753,50.3926,53500.0
2013-09-13 09:30:00,58.04,58.18,57.95,58.01,24000.0,50.3839,50.5055,50.3058,50.3579,24000.0
2013-09-13 09:35:00,58.0,58.14,58.0,58.14,22300.0,50.3492,50.4707,50.3492,50.4707,22300.0
2013-09-13 09:40:00,58.14,58.17,58.1,58.13,39100.0,50.4707,50.4968,50.436,50.4621,39100.0
2013-09-13 09:45:00,58.14,58.16,58.08,58.16,20500.0,50.4707,50.4881,50.4187,50.4881,20500.0
2013-09-13 09:50:00,58.16,58.24,58.15,58.18,12800.0,50.4881,50.5576,50.4794,50.5055,12800.0
2013-09-13 09:55:00,58.17,58.21,58.15,58.19,6500.0,50.4968,50.5315,50.4794,50.5142,6500.0
2013-09-13 10:00:00,58.18,58.2,58.14,58.14,9600.0,50.5055,50.5228,50.4707,50.4707,9600.0
2013-09-13 10:05:00,58.15,58.15,58.02,58.07,15900.0,50.4794,50.4794,50.3666,50.41,15900.0
2013-09-13 10:10:00,58.07,58.1,57.89,58.02,16300.0,50.41,50.436,50.2537,50.3666,16300.0
2013-09-13 10:15:00,58.02,58.11,57.92,58.04,26300.0,50.3666,50.4447,50.2798,50.3839,26300.0
2013-09-13 10:20:00,58.03,58.17,58.03,58.16,7100.0,50.3753,50.4968,50.3753,50.4881,7100.0
2013-09-13 10:25:00,58.19,58.23,58.16,58.22,7100.0,50.5142,50.5489,50.4881,50.5402,7100.0
2013-09-13 10:30:00,58.23,58.33,58.2,58.2,17300.0,50.5489,50.6357,50.5228,50.5228,17300.0
2013-09-13 10:35:00,58.2,58.22,58.12,58.13,48500.0,50.5228,50.5402,50.4534,50.4621,48500.0
2013-09-13 10:40:00,58.14,58.2,58.14,58.2,4800.0,50.4707,50.5228,50.4707,50.5228,4800.0
2013-09-13 10:45:00,58.25,58.31,58.2,58.21,56100.0,50.5662,50.6183,50.5228,50.5315,56100.0
2013-09-13 10:50:00,58.21,58.21,58.18,58.18,10900.0,50.5315,50.5315,50.5055,50.5055,10900.0
2013-09-13 10:55:00,58.19,58.19,58.15,58.15,17200.0,50.5142,50.5142,50.4794,50.4794,17200.0
2013-09-13 11:00:00,58.15,58.2,58.15,58.16,11500.0,50.4794,50.5228,50.4794,50.4881,11500.0
2013-09-13 11:05:00,58.17,58.19,58.14,58.14,18600.0,50.4968,50.5142,50.4707,50.4707,18600.0
2013-09-13 11:10:00,58.14,58.15,58.11,58.12,9100.0,50.4707,50.4794,50.4447,50.4534,9100.0
2013-09-13 11:15:00,58.12,58.14,58.1,58.14,4300.0,50.4534,50.4707,50.436,50.4707,4300.0
2013-09-13 11:20:00,58.14,58.15,58.14,58.15,4000.0,50.4707,50.4794,50.4707,50.4794,4000.0
2013-09-13 11:25:00,58.14,58.15,58.11,58.15,12100.0,50.4707,50.4794,50.4447,50.4794,12100.0
2013-09-13 11:30:00,58.15,58.15,58.1,58.15,10800.0,50.4794,50.4794,50.436,50.4794,10800.0
2013-09-13 11:35:00,58.15,58.15,58.14,58.15,3600.0,50.4794,50.4794,50.4707,50.4794,3600.0
2013-09-13 11:40:00,58.15,58.15,58.14,58.14,2300.0,50.4794,50.4794,50.4707,50.4707,2300.0
2013-09-13 11:45:00,58.14,58.15,58.14,58.15,2400.0,50.4707,50.4794,50.4707,50.4794,2400.0
2013-09-13 11:50:00,58.15,58.23,58.15,58.23,16500.0,50.4794,50.5489,50.4794,50.5489,16500.0
2013-09-13 11:55:00,58.23,58.24,58.21,58.21,9100.0,50.5489,50.5576,50.5315,50.5315,9100.0
2013-09-13 12:00:00,58.21,58.22,58.13,58.13,22100.0,50.5315,50.5402,50.4621,50.4621,22100.0
2013-09-13 12:05:00,58.13,58.13,58.11,58.11,2300.0,50.4621,50.4621,50.4447,50.4447,2300.0
2013-09-13 12:10:00,58.11,58.15,58.11,58.15,3400.0,50.4447,50.4794,50.4447,50.4794,3400.0
2013-09-13 12:15:00,58.15,58.16,58.15,58.15,6300.0,50.4794,50.4881,50.4794,50.4794,6300.0
2013-09-13 12:20:00,58.15,58.16,58.15,58.16,5200.0,50.4794,50.4881,50.4794,50.4881,5200.0
2013-09-13 12:25:00,58.15,58.16,58.15,58.15,6900.0,50.4794,50.4881,50.4794,50.4794,6900.0
2013-09-13 12:30:00,58.15,58.17,58.15,58.16,9400.0,50.4794,50.4968,50.4794,50.4881,9400.0
2013-09-13 12:35:00,58.16,58.17,58.15,58.16,5100.0,50.4881,50.4968,50.4794,50.4881,5100.0
2013-09-13 12:40:00,58.16,58.16,58.12,58.12,23800.0,50.4881,50.4881,50.4534,50.4534,23800.0
2013-09-13 12:45:00,58.12,58.13,58.12,58.13,3300.0,50.4534,50.4621,50.4534,50.4621,3300.0
2013-09-13 12:50:00,58.12,58.13,58.12,58.13,6000.0,50.4534,50.4621,50.4534,50.4621,6000.0
2013-09-13 12:55:00,58.13,58.13,58.12,58.13,9000.0,50.4621,50.4621,50.4534,50.4621,9000.0
2013-09-13 13:00:00,58.12,58.14,58.11,58.13,8700.0,50.4534,50.4707,50.4447,50.4621,8700.0
2013-09-13 13:05:00,58.13,58.14,58.12,58.12,5100.0,50.4621,50.4707,50.4534,50.4534,5100.0
2013-09-13 13:10:00,58.13,58.14,58.13,58.13,5800.0,50.4621,50.4707,50.4621,50.4621,5800.0
2013-09-13 13:15:00,58.12,58.15,58.12,58.15,4700.0,50.4534,50.4794,50.4534,50.4794,4700.0
2013-09-13 13:20:00,58.14,58.15,58.13,58.14,11800.0,50.4707,50.4794,50.4621,50.4707,11800.0
2013-09-13 13:25:00,58.14,58.16,58.14,58.15,12600.0,50.4707,50.4881,50.4707,50.4794,12600.0
2013-09-13 13:30:00,58.15,58.16,58.15,58.15,12600.0,50.4794,50.4881,50.4794,50.4794,12600.0
2013-09-13 13:35:00,58.15,58.15,58.14,58.14,12300.0,50.4794,50.4794,50.4707,50.4707,12300.0
2013-09-13 13:40:00,58.14,58.15,58.14,58.15,8400.0,50.4707,50.4794,50.4707,50.4794,8400.0
2013-09-13 13:45:00,58.14,58.15,58.14,58.14,11200.0,50.4707,50.4794,50.4707,50.4707,11200.0
2013-09-13 13:50:00,58.14,58.15,58.12,58.12,9800.0,50.4707,50.4794,50.4534,50.4534,9800.0
2013-09-13 13:55:00,58.11,58.12,58.09,58.1,6100.0,50.4447,50.4534,50.4273,50.436,6100.0
2013-09-13 14:00:00,58.1,58.2,58.09,58.2,28600.0,50.436,50.5228,50.4273,50.5228,28600.0
2013-09-13 14:05:00,58.2,58.23,58.2,58.23,10000.0,50.5228,50.5489,50.5228,50.5489,10000.0
2013-09-13 14:10:00,58.23,58.32,58.23,58.31,7000.0,50.5489,50.627,50.5489,50.6183,7000.0
2013-09-13 14:15:00,58.31,58.39,58.31,58.38,44000.0,50.6183,50.6878,50.6183,50.6791,44000.0
2013-09-13 14:20:00,58.38,58.4,58.36,58.37,10200.0,50.6791,50.6964,50.6617,50.6704,10200.0
2013-09-13 14:25:00,58.37,58.39,58.37,58.38,24600.0,50.6704,50.6878,50.6704,50.6791,24600.0
2013-09-13 14:30:00,58.38,58.49,58.38,58.43,41600.0,50.6791,50.7746,50.6791,50.7225,41600.0
2013-09-13 14:35:00,58.45,58.47,58.43,58.43,21800.0,50.7399,50.7572,50.7225,50.7225,21800.0
2013-09-13 14:40:00,58.43,58.44,58.4,58.4,30400.0,50.7225,50.7312,50.6964,50.6964,30400.0
2013-09-13 14:45:00,58.4,58.42,58.39,58.4,72400.0,50.6964,50.7138,50.6878,50.6964,72400.0
2013-09-13 14:50:00,58.4,58.4,58.4,58.4,42100.0,50.6964,50.6964,50.6964,50.6964,42100.0
2013-09-13 14:55:00,58.39,58.4,58.35,58.37,22300.0,50.6878,50.6964,50.653,50.6704,22300.0
2013-09-13 15:00:00,58.38,58.41,58.38,58.4,61600.0,50.6791,50.7051,50.6791,50.6964,61600.0
2013-09-13 15:05:00,58.39,58.45,58.39,58.43,40500.0,50.6878,50.7399,50.6878,50.7225,40500.0
2013-09-13 15:10:00,58.43,58.49,58.43,58.49,6100.0,50.7225,50.7746,50.7225,50.7746,6100.0
2013-09-13 15:15:00,58.49,58.5,58.47,58.48,8800.0,50.7746,50.7833,50.7572,50.7659,8800.0
2013-09-13 15:20:00,58.48,58.48,58.44,58.45,10100.0,50.7659,50.7659,50.7312,50.7399,10100.0
2013-09-13 15:25:00,58.46,58.47,58.45,58.47,30200.0,50.7485,50.7572,50.7399,50.7572,30200.0
2013-09-13 15:30:00,58.46,58.5,58.46,58.5,20600.0,50.7485,50.7833,50.7485,50.7833,20600.0
2013-09-13 15:35:00,58.5,58.52,58.5,58.52,15300.0,50.7833,50.8006,50.7833,50.8006,15300.0
2013-09-13 15:40:00,58.51,58.52,58.5,58.52,22500.0,50.7919,50.8006,50.7833,50.8006,22500.0
2013-09-13 15:45:00,58.52,58.6,58.51,58.6,82000.0,50.8006,50.8701,50.7919,50.8701,82000.0
2013-09-13 15:50:00,58.6,58.65,58.59,58.64,188800.0,50.8701,50.9135,50.8614,50.9048,188800.0
2013-09-13 15:55:00,58.64,58.71,58.61,58.71,272500.0,50.9048,50.9656,50.8787,50.9656,272500.0
2013-09-16 09:30:00,59.45,59.52,59.4,59.43,17300.0,51.6079,51.6687,51.5645,51.5906,17300.0
2013-09-16 09:35:00,59.49,59.64,59.25,59.25,52300.0,51.6427,51.7729,51.4343,51.4343,52300.0
2013-09-16 09:40:00,59.28,59.3,59.17,59.17,5300.0,51.4604,51.4777,51.3649,51.3649,5300.0
2013-09-16 09:45:00,59.17,59.19,58.98,58.98,22400.0,51.3649,51.3822,51.1999,51.1999,22400.0
2013-09-16 09:50:00,59.03,59.03,58.97,59.01,21300.0,51.2433,51.2433,51.1913,51.226,21300.0
2013-09-16 09:55:00,59.03,59.03,58.92,58.94,34600.0,51.2433,51.2433,51.1479,51.1652,34600.0
2013-09-16 10:00:00,58.94,58.99,58.92,58.99,19200.0,51.1652,51.2086,51.1479,51.2086,19200.0
2013-09-16 10:05:00,59.0,59.07,58.99,58.99,15500.0,51.2173,51.2781,51.2086,51.2086,15500.0
2013-09-16 10:10:00,58.98,59.01,58.95,58.98,4900.0,51.1999,51.226,51.1739,51.1999,4900.0
2013-09-16 10:15:00,58.96,59.0,58.96,58.99,11400.0,51.1826,51.2173,51.1826,51.2086,11400.0
2013-09-16 10:20:00,58.99,59.01,58.98,59.0,8300.0,51.2086,51.226,51.1999,51.2173,8300.0
2013-09-16 10:25:00,59.0,59.0,58.98,59.0,9300.0,51.2173,51.2173,51.1999,51.2173,9300.0
2013-09-16 10:30:00,59.0,59.01,58.97,58.99,14100.0,51.2173,51.226,51.1913,51.2086,14100.0
2013-09-16 10:35:00,58.96,58.98,58.95,58.95,5100.0,51.1826,51.1999,51.1739,51.1739,5100.0
2013-09-16 10:40:00,58.96,58.99,58.95,58.97,7800.0,51.1826,51.2086,51.1739,51.1913,7800.0
2013-09-16 10:45:00,58.96,58.97,58.89,58.91,12200.0,51.1826,51.1913,51.1218,51.1392,12200.0
2013-09-16 10:50:00,58.9,58.93,58.87,58.91,15500.0,51.1305,51.1565,51.1045,51.1392,15500.0
2013-09-16 10:55:00,58.91,58.98,58.9,58.95,5200.0,51.1392,51.1999,51.1305,51.1739,5200.0
2013-09-16 11:00:00,58.96,58.99,58.94,58.97,6500.0,51.1826,51.2086,51.1652,51.1913,6500.0
2013-09-16 11:05:00,58.98,59.06,58.98,59.01,33600.0,51.1999,51.2694,51.1999,51.226,33600.0
2013-09-16 11:10:00,59.0,59.12,59.0,59.11,21300.0,51.2173,51.3215,51.2173,51.3128,21300.0
2013-09-16 11:15:00,59.12,59.12,59.06,59.09,9700.0,51.3215,51.3215,51.2694,51.2954,9700.0
2013-09-16 11:20:00,59.1,59.18,59.09,59.16,10600.0,51.3041,51.3736,51.2954,51.3562,10600.0
2013-09-16 11:25:00,59.17,59.2,59.12,59.16,10500.0,51.3649,51.3909,51.3215,51.3562,10500.0
2013-09-16 11:30:00,59.16,59.17,59.15,59.17,5000.0,51.3562,51.3649,51.3475,51.3649,5000.0
2013-09-16 11:35:00,59.17,59.2,59.14,59.19,13200.0,51.3649,51.3909,51.3388,51.3822,13200.0
2013-09-16 11:40:00,59.19,59.27,59.19,59.25,6400.0,51.3822,51.4517,51.3822,51.4343,6400.0
2013-09-16 11:45:00,59.24,59.28,59.24,59.27,6000.0,51.4256,51.4604,51.4256,51.4517,6000.0
2013-09-16 11:50:00,59.27,59.28,59.2,59.22,16600.0,51.4517,51.4604,51.3909,51.4083,16600.0
2013-09-16 11:55:00,59.22,59.3,59.22,59.3,4100.0,51.4083,51.4777,51.4083,51.4777,4100.0
2013-09-16 12:00:00,59.3,59.31,59.25,59.25,4600.0,51.4777,51.4864,51.4343,51.4343,4600.0
2013-09-16 12:05:00,59.25,59.28,59.24,59.25,6800.0,51.4343,51.4604,51.4256,51.4343,6800.0
2013-09-16 12:10:00,59.25,59.31,59.23,59.23,16700.0,51.4343,51.4864,51.417,51.417,16700.0
2013-09-16 12:15:00,59.23,59.3,59.23,59.29,9200.0,51.417,51.4777,51.417,51.469,9200.0
2013-09-16 12:20:00,59.3,59.32,59.28,59.28,13900.0,51.4777,51.4951,51.4604,51.4604,13900.0
2013-09-16 12:25:00,59.27,59.29,59.24,59.24,6300.0,51.4517,51.469,51.4256,51.4256,6300.0
2013-09-16 12:30:00,59.25,59.31,59.23,59.3,5900.0,51.4343,51.4864,51.417,51.4777,5900.0
2013-09-16 12:35:00,59.3,59.31,59.28,59.29,5500.0,51.4777,51.4864,51.4604,51.469,5500.0
2013-09-16 12:40:00,59.28,59.28,59.21,59.22,17700.0,51.4604,51.4604,51.3996,51.4083,17700.0
2013-09-16 12:45:00,59.21,59.21,59.15,59.15,6900.0,51.3996,51.3996,51.3475,51.3475,6900.0
2013-09-16 12:50:00,59.14,59.2,59.13,59.2,7100.0,51.3388,51.3909,51.3302,51.3909,7100.0
2013-09-16 12:55:00,59.2,59.2,59.12,59.13,17800.0,51.3909,51.3909,51.3215,51.3302,17800.0
2013-09-16 13:00:00,59.13,59.16,59.12,59.16,12100.0,51.3302,51.3562,51.3215,51.3562,12100.0
2013-09-16 13:05:00,59.16,59.16,59.1,59.12,18700.0,51.3562,51.3562,51.3041,51.3215,18700.0
2013-09-16 13:10:00,59.12,59.16,59.11,59.16,8100.0,51.3215,51.3562,51.3128,51.3562,8100.0
2013-09-16 13:15:00,59.15,59.21,59.15,59.2,4800.0,51.3475,51.3996,51.3475,51.3909,4800.0
2013-09-16 13:20:00,59.21,59.21,59.16,59.19,10400.0,51.3996,51.3996,51.3562,51.3822,10400.0
2013-09-16 13:25:00,59.19,59.22,59.18,59.18,9700.0,51.3822,51.4083,51.3736,51.3736,9700.0
2013-09-16 13:30:00,59.18,59.19,59.16,59.16,8300.0,51.3736,51.3822,51.3562,51.3562,8300.0
2013-09-16 13:35:00,59.16,59.18,59.13,59.15,15200.0,51.3562,51.3736,51.3302,51.3475,15200.0
2013-09-16 13:40:00,59.16,59.16,59.01,59.04,11900.0,51.3562,51.3562,51.226,51.252,11900.0
2013-09-16 13:45:00,59.03,59.07,59.03,59.06,6600.0,51.2433,51.2781,51.2433,51.2694,6600.0
2013-09-16 13:50:00,59.06,59.1,59.05,59.1,5200.0,51.2694,51.3041,51.2607,51.3041,5200.0
2013-09-16 13:55:00,59.1,59.19,59.09,59.18,11800.0,51.3041,51.3822,51.2954,51.3736,11800.0
2013-09-16 14:00:00,59.18,59.22,59.11,59.11,7300.0,51.3736,51.4083,51.3128,51.3128,7300.0
2013-09-16 14:05:00,59.11,59.2,59.11,59.2,10800.0,51.3128,51.3909,51.3128,51.3909,10800.0
2013-09-16 14:10:00,59.18,59.22,59.15,59.15,11900.0,51.3736,51.4083,51.3475,51.3475,11900.0
2013-09-16 14:15:00,59.15,59.23,59.14,59.22,14400.0,51.3475,51.417,51.3388,51.4083,14400.0
2013-09-16 14:20:00,59.21,59.22,59.18,59.18,10500.0,51.3996,51.4083,51.3736,51.3736,10500.0
2013-09-16 14:25:00,59.19,59.23,59.15,59.15,14500.0,51.3822,51.417,51.3475,51.3475,14500.0
2013-09-16 14:30:00,59.14,59.16,59.1,59.14,12300.0,51.3388,51.3562,51.3041,51.3388,12300.0
2013-09-16 14:35:00,59.14,59.16,59.08,59.09,17200.0,51.3388,51.3562,51.2868,51.2954,17200.0
2013-09-16 14:40:00,59.08,59.13,59.04,59.06,10000.0,51.2868,51.3302,51.252,51.2694,10000.0
2013-09-16 14:45:00,59.06,59.14,59.05,59.13,8200.0,51.2694,51.3388,51.2607,51.3302,8200.0
2013-09-16 14:50:00,59.14,59.15,59.04,59.05,22300.0,51.3388,51.3475,51.252,51.2607,22300.0
2013-09-16 14:55:00,59.04,59.05,58.99,59.01,23600.0,51.252,51.2607,51.2086,51.226,23600.0
2013-09-16 15:00:00,58.98,59.02,58.98,58.99,13800.0,51.1999,51.2347,51.1999,51.2086,13800.0
2013-09-16 15:05:00,58.99,59.01,58.98,58.98,14500.0,51.2086,51.226,51.1999,51.1999,14500.0
2013-09-16 15:10:00,58.99,59.0,58.98,59.0,18200.0,51.2086,51.2173,51.1999,51.2173,18200.0
2013-09-16 15:15:00,59.01,59.01,58.96,58.98,11100.0,51.226,51.226,51.1826,51.1999,11100.0
2013-09-16 15:20:00,58.98,59.01,58.92,58.93,25800.0,51.1999,51.226,51.1479,51.1565,25800.0
2013-09-16 15:25:00,58.94,58.95,58.84,58.84,19400.0,51.1652,51.1739,51.0784,51.0784,19400.0
2013-09-16 15:30:00,58.84,58.93,58.83,58.89,21800.0,51.0784,51.1565,51.0697,51.1218,21800.0
2013-09-16 15:35:00,58.89,58.89,58.84,58.86,22900.0,51.1218,51.1218,51.0784,51.0958,22900.0
2013-09-16 15:40:00,58.87,58.92,58.81,58.85,24700.0,51.1045,51.1479,51.0524,51.0871,24700.0
2013-09-16 15:45:00,58.86,58.88,58.77,58.78,43400.0,51.0958,51.1131,51.0176,51.0263,43400.0
2013-09-16 15:50:00,58.78,58.84,58.77,58.79,56400.0,51.0263,51.0784,51.0176,51.035,56400.0
2013-09-16 15:55:00,58.78,58.85,58.75,58.82,86600.0,51.0263,51.0871,51.0003,51.061,86600.0
2013-09-17 09:30:00,58.97,58.99,58.92,58.98,7300.0,51.1913,51.2086,51.1479,51.1999,7300.0
2013-09-17 09:35:00,59.08,59.4,59.08,59.34,6600.0,51.2868,51.5645,51.2868,51.5125,6600.0
2013-09-17 09:40:00,59.34,59.37,59.16,59.19,8800.0,51.5125,51.5385,51.3562,51.3822,8800.0
2013-09-17 09:45:00,59.18,59.19,59.08,59.15,7400.0,51.3736,51.3822,51.2868,51.3475,7400.0
2013-09-17 09:50:00,59.15,59.24,59.14,59.21,34500.0,51.3475,51.4256,51.3388,51.3996,34500.0
2013-09-17 09:55:00,59.19,59.28,59.16,59.25,31100.0,51.3822,51.4604,51.3562,51.4343,31100.0
2013-09-17 10:00:00,59.23,59.33,59.23,59.32,41400.0,51.417,51.5038,51.417,51.4951,41400.0
2013-09-17 10:05:00,59.31,59.33,59.25,59.28,23100.0,51.4864,51.5038,51.4343,51.4604,23100.0
2013-09-17 10:10:00,59.3,59.44,59.3,59.43,20500.0,51.4777,51.5993,51.4777,51.5906,20500.0
2013-09-17 10:15:00,59.46,59.55,59.43,59.54,11300.0,51.6166,51.6948,51.5906,51.6861,11300.0
2013-09-17 10:20:00,59.54,59.55,59.46,59.46,7000.0,51.6861,51.6948,51.6166,51.6166,7000.0
2013-09-17 10:25:00,59.48,59.48,59.35,59.36,14200.0,51.634,51.634,51.5211,51.5298,14200.0
2013-09-17 10:30:00,59.37,59.41,59.32,59.36,11300.0,51.5385,51.5732,51.4951,51.5298,11300.0
2013-09-17 10:35:00,59.38,59.41,59.32,59.35,10400.0,51.5472,51.5732,51.4951,51.5211,10400.0
2013-09-17 10:40:00,59.35,59.37,59.25,59.29,50600.0,51.5211,51.5385,51.4343,51.469,50600.0
2013-09-17 10:45:00,59.3,59.3,59.18,59.23,60200.0,51.4777,51.4777,51.3736,51.417,60200.0
2013-09-17 10:50:00,59.22,59.3,59.22,59.29,17300.0,51.4083,51.4777,51.4083,51.469,17300.0
2013-09-17 10:55:00,59.3,59.34,59.3,59.34,5200.0,51.4777,51.5125,51.4777,51.5125,5200.0
2013-09-17 11:00:00,59.34,59.34,59.25,59.25,17900.0,51.5125,51.5125,51.4343,51.4343,17900.0
2013-09-17 11:05:00,59.25,59.27,59.22,59.27,12300.0,51.4343,51.4517,51.4083,51.4517,12300.0
2013-09-17 11:10:00,59.27,59.27,59.2,59.2,11100.0,51.4517,51.4517,51.3909,51.3909,11100.0
2013-09-17 11:15:00,59.2,59.21,59.19,59.2,20000.0,51.3909,51.3996,51.3822,51.3909,20000.0
2013-09-17 11:20:00,59.2,59.2,59.18,59.19,99800.0,51.3909,51.3909,51.3736,51.3822,99800.0
2013-09-17 11:25:00,59.18,59.19,59.13,59.15,11300.0,51.3736,51.3822,51.3302,51.3475,11300.0
2013-09-17 11:30:00,59.15,59.22,59.15,59.16,6700.0,51.3475,51.4083,51.3475,51.3562,6700.0
2013-09-17 11:35:00,59.17,59.17,59.13,59.14,7700.0,51.3649,51.3649,51.3302,51.3388,7700.0
2013-09-17 11:40:00,59.14,59.15,59.11,59.12,4400.0,51.3388,51.3475,51.3128,51.3215,4400.0
2013-09-17 11:45:00,59.12,59.2,59.12,59.2,9500.0,51.3215,51.3909,51.3215,51.3909,9500.0
2013-09-17 11:50:00,59.19,59.21,59.19,59.2,14000.0,51.3822,51.3996,51.3822,51.3909,14000.0
2013-09-17 11:55:00,59.2,59.22,59.18,59.2,33300.0,51.3909,51.4083,51.3736,51.3909,33300.0
2013-09-17 12:00:00,59.21,59.34,59.2,59.34,10900.0,51.3996,51.5125,51.3909,51.5125,10900.0
2013-09-17 12:05:00,59.34,59.34,59.28,59.3,9600.0,51.5125,51.5125,51.4604,51.4777,9600.0
2013-09-17 12:10:00,59.3,59.4,59.29,59.35,11700.0,51.4777,51.5645,51.469,51.5211,11700.0
2013-09-17 12:15:00,59.33,59.41,59.33,59.4,6100.0,51.5038,51.5732,51.5038,51.5645,6100.0
2013-09-17 12:20:00,59.39,59.4,59.37,59.37,6300.0,51.5559,51.5645,51.5385,51.5385,6300.0
2013-09-17 12:25:00,59.37,59.4,59.37,59.4,9500.0,51.5385,51.5645,51.5385,51.5645,9500.0
2013-09-17 12:30:00,59.4,59.42,59.39,59.4,13300.0,51.5645,51.5819,51.5559,51.5645,13300.0
2013-09-17 12:35:00,59.39,59.41,59.38,59.38,8500.0,51.5559,51.5732,51.5472,51.5472,8500.0
2013-09-17 12:40:00,59.37,59.39,59.37,59.37,8000.0,51.5385,51.5559,51.5385,51.5385,8000.0
2013-09-17 12:45:00,59.38,59.39,59.36,59.36,6300.0,51.5472,51.5559,51.5298,51.5298,6300.0
2013-09-17 12:50:00,59.37,59.37,59.34,59.36,11400.0,51.5385,51.5385,51.5125,51.5298,11400.0
2013-09-17 12:55:00,59.35,59.36,59.3,59.32,13000.0,51.5211,51.5298,51.4777,51.4951,13000.0
2013-09-17 13:00:00,59.32,59.33,59.27,59.28,10000.0,51.4951,51.5038,51.4517,51.4604,10000.0
2013-09-17 13:05:00,59.28,59.28,59.23,59.23,6500.0,51.4604,51.4604,51.417,51.417,6500.0
2013-09-17 13:10:00,59.22,59.25,59.22,59.25,2900.0,51.4083,51.4343,51.4083,51.4343,2900.0
2013-09-17 13:15:00,59.25,59.27,59.23,59.24,7200.0,51.4343,51.4517,51.417,51.4256,7200.0
2013-09-17 13:20:00,59.23,59.25,59.19,59.19,7200.0,51.417,51.4343,51.3822,51.3822,7200.0
2013-09-17 13:25:00,59.2,59.2,59.16,59.19,14700.0,51.3909,51.3909,51.3562,51.3822,14700.0
2013-09-17 13:30:00,59.2,59.2,59.17,59.19,7700.0,51.3909,51.3909,51.3649,51.3822,7700.0
2013-09-17 13:35:00,59.19,59.19,59.15,59.19,7000.0,51.3822,51.3822,51.3475,51.3822,7000.0
2013-09-17 13:40:00,59.2,59.27,59.2,59.27,6200.0,51.3909,51.4517,51.3909,51.4517,6200.0
2013-09-17 13:45:00,59.27,59.28,59.23,59.24,5500.0,51.4517,51.4604,51.417,51.4256,5500.0
2013-09-17 13:50:00,59.24,59.27,59.19,59.21,30300.0,51.4256,51.4517,51.3822,51.3996,30300.0
2013-09-17 13:55:00,59.21,59.26,59.2,59.22,22200.0,51.3996,51.443,51.3909,51.4083,22200.0
2013-09-17 14:00:00,59.21,59.22,59.2,59.2,19500.0,51.3996,51.4083,51.3909,51.3909,19500.0
2013-09-17 14:05:00,59.21,59.22,59.18,59.2,28100.0,51.3996,51.4083,51.3736,51.3909,28100.0
2013-09-17 14:10:00,59.2,59.3,59.2,59.3,16900.0,51.3909,51.4777,51.3909,51.4777,16900.0
2013-09-17 14:15:00,59.29,59.31,59.27,59.29,18500.0,51.469,51.4864,51.4517,51.469,18500.0
2013-09-17 14:20:00,59.29,59.3,59.25,59.26,19700.0,51.469,51.4777,51.4343,51.443,19700.0
2013-09-17 14:25:00,59.26,59.28,59.26,59.27,12600.0,51.443,51.4604,51.443,51.4517,12600.0
2013-09-17 14:30:00,59.27,59.27,59.2,59.21,22100.0,51.4517,51.4517,51.3909,51.3996,22100.0
2013-09-17 14:35:00,59.21,59.21,59.2,59.21,29500.0,51.3996,51.3996,51.3909,51.3996,29500.0
2013-09-17 14:40:00,59.21,59.21,59.19,59.2,53400.0,51.3996,51.3996,51.3822,51.3909,53400.0
2013-09-17 14:45:00,59.2,59.3,59.19,59.3,20500.0,51.3909,51.4777,51.3822,51.4777,20500.0
2013-09-17 14:50:00,59.3,59.3,59.29,59.3,13800.0,51.4777,51.4777,51.469,51.4777,13800.0
2013-09-17 14:55:00,59.29,59.31,59.26,59.27,23300.0,51.469,51.4864,51.443,51.4517,23300.0
2013-09-17 15:00:00,59.27,59.32,59.27,59.31,30800.0,51.4517,51.4951,51.4517,51.4864,30800.0
2013-09-17 15:05:00,59.31,59.33,59.29,59.33,28200.0,51.4864,51.5038,51.469,51.5038,28200.0
2013-09-17 15:10:00,59.34,59.34,59.29,59.3,31700.0,51.5125,51.5125,51.469,51.4777,31700.0
2013-09-17 15:15:00,59.3,59.32,59.28,59.28,32700.0,51.4777,51.4951,51.4604,51.4604,32700.0
2013-09-17 15:20:00,59.29,59.31,59.28,59.28,40400.0,51.469,51.4864,51.4604,51.4604,40400.0
2013-09-17 15:25:00,59.29,59.29,59.25,59.29,29100.0,51.469,51.469,51.4343,51.469,29100.0
2013-09-17 15:30:00,59.29,59.3,59.25,59.29,33700.0,51.469,51.4777,51.4343,51.469,33700.0
2013-09-17 15:35:00,59.29,59.32,59.28,59.3,37500.0,51.469,51.4951,51.4604,51.4777,37500.0
2013-09-17 15:40:00,59.3,59.3,59.26,59.28,26600.0,51.4777,51.4777,51.443,51.4604,26600.0
2013-09-17 15:45:00,59.27,59.29,59.24,59.24,69900.0,51.4517,51.469,51.4256,51.4256,69900.0
2013-09-17 15:50:00,59.25,59.33,59.24,59.3,59300.0,51.4343,51.5038,51.4256,51.4777,59300.0
2013-09-17 15:55:00,59.3,59.36,59.29,59.36,117600.0,51.4777,51.5298,51.469,51.5298,117600.0
2013-09-18 09:30:00,59.25,59.45,59.16,59.29,16500.0,51.4343,51.6079,51.3562,51.469,16500.0
2013-09-18 09:35:00,59.3,59.37,59.29,59.29,7400.0,51.4777,51.5385,51.469,51.469,7400.0
2013-09-18 09:40:00,59.28,59.36,59.28,59.29,30100.0,51.4604,51.5298,51.4604,51.469,30100.0
2013-09-18 09:45:00,59.3,59.35,59.24,59.35,10000.0,51.4777,51.5211,51.4256,51.5211,10000.0
2013-09-18 09:50:00,59.34,59.41,59.34,59.39,9900.0,51.5125,51.5732,51.5125,51.5559,9900.0
2013-09-18 09:55:00,59.43,59.44,59.34,59.4,19200.0,51.5906,51.5993,51.5125,51.5645,19200.0
2013-09-18 10:00:00,59.4,59.43,59.35,59.35,10100.0,51.5645,51.5906,51.5211,51.5211,10100.0
2013-09-18 10:05:00,59.38,59.42,59.37,59.38,11400.0,51.5472,51.5819,51.5385,51.5472,11400.0
2013-09-18 10:10:00,59.38,59.4,59.3,59.34,14800.0,51.5472,51.5645,51.4777,51.5125,14800.0
2013-09-18 10:15:00,59.32,59.35,59.27,59.27,18400.0,51.4951,51.5211,51.4517,51.4517,18400.0
2013-09-18 10:20:00,59.25,59.25,59.19,59.2,6200.0,51.4343,51.4343,51.3822,51.3909,6200.0
2013-09-18 10:25:00,59.2,59.21,59.16,59.2,6800.0,51.3909,51.3996,51.3562,51.3909,6800.0
2013-09-18 10:30:00,59.21,59.27,59.2,59.25,12100.0,51.3996,51.4517,51.3909,51.4343,12100.0
2013-09-18 10:35:00,59.25,59.26,59.2,59.2,13800.0,51.4343,51.443,51.3909,51.3909,13800.0
2013-09-18 10:40:00,59.2,59.2,59.16,59.17,8200.0,51.3909,51.3909,51.3562,51.3649,8200.0
2013-09-18 10:45:00,59.17,59.23,59.15,59.16,11500.0,51.3649,51.417,51.3475,51.3562,11500.0
2013-09-18 10:50:00,59.17,59.2,59.13,59.14,13600.0,51.3649,51.3909,51.3302,51.3388,13600.0
2013-09-18 10:55:00,59.13,59.15,59.1,59.1,38700.0,51.3302,51.3475,51.3041,51.3041,38700.0
2013-09-18 11:00:00,59.1,59.11,59.01,59.01,26200.0,51.3041,51.3128,51.226,51.226,26200.0
2013-09-18 11:05:00,59.0,59.0,58.93,58.96,22500.0,51.2173,51.2173,51.1565,51.1826,22500.0
2013-09-18 11:10:00,58.96,59.05,58.96,59.04,5900.0,51.1826,51.2607,51.1826,51.252,5900.0
2013-09-18 11:15:00,59.05,59.05,59.01,59.02,9300.0,51.2607,51.2607,51.226,51.2347,9300.0
2013-09-18 11:20:00,59.02,59.03,58.96,58.97,19300.0,51.2347,51.2433,51.1826,51.1913,19300.0
2013-09-18 11:25:00,58.97,59.05,58.97,59.03,7700.0,51.1913,51.2607,51.1913,51.2433,7700.0
2013-09-18 11:30:00,59.03,59.07,59.03,59.07,9800.0,51.2433,51.2781,51.2433,51.2781,9800.0
2013-09-18 11:35:00,59.07,59.08,59.03,59.03,9900.0,51.2781,51.2868,51.2433,51.2433,9900.0
2013-09-18 11:40:00,59.03,59.03,58.99,59.0,3200.0,51.2433,51.2433,51.2086,51.2173,3200.0
2013-09-18 11:45:00,59.01,59.05,59.0,59.05,7000.0,51.226,51.2607,51.2173,51.2607,7000.0
2013-09-18 11:50:00,59.05,59.05,58.98,58.99,11200.0,51.2607,51.2607,51.1999,51.2086,11200.0
2013-09-18 11:55:00,58.98,59.0,58.98,58.98,4300.0,51.1999,51.2173,51.1999,51.1999,4300.0
2013-09-18 12:00:00,58.98,59.04,58.98,59.01,11100.0,51.1999,51.252,51.1999,51.226,11100.0
2013-09-18 12:05:00,59.01,59.01,58.98,58.98,13600.0,51.226,51.226,51.1999,51.1999,13600.0
2013-09-18 12:10:00,58.97,59.0,58.95,59.0,4400.0,51.1913,51.2173,51.1739,51.2173,4400.0
2013-09-18 12:15:00,59.0,59.01,58.99,58.99,6300.0,51.2173,51.226,51.2086,51.2086,6300.0
2013-09-18 12:20:00,59.0,59.09,59.0,59.04,13900.0,51.2173,51.2954,51.2173,51.252,13900.0
2013-09-18 12:25:00,59.03,59.04,58.97,58.98,10700.0,51.2433,51.252,51.1913,51.1999,10700.0
2013-09-18 12:30:00,58.98,59.03,58.98,59.0,11600.0,51.1999,51.2433,51.1999,51.2173,11600.0
2013-09-18 12:35:00,59.0,59.03,58.99,59.0,9200.0,51.2173,51.2433,51.2086,51.2173,9200.0
2013-09-18 12:40:00,59.0,59.01,58.9,58.92,16600.0,51.2173,51.226,51.1305,51.1479,16600.0
2013-09-18 12:45:00,58.91,58.98,58.91,58.98,8600.0,51.1392,51.1999,51.1392,51.1999,8600.0
2013-09-18 12:50:00,58.98,59.0,58.97,58.97,9800.0,51.1999,51.2173,51.1913,51.1913,9800.0
2013-09-18 12:55:00,58.97,59.0,58.97,58.98,9600.0,51.1913,51.2173,51.1913,51.1999,9600.0
2013-09-18 13:00:00,58.97,58.97,58.91,58.96,10100.0,51.1913,51.1913,51.1392,51.1826,10100.0
2013-09-18 13:05:00,58.96,58.98,58.96,58.98,6900.0,51.1826,51.1999,51.1826,51.1999,6900.0
2013-09-18 13:10:00,58.98,58.98,58.97,58.98,11200.0,51.1999,51.1999,51.1913,51.1999,11200.0
2013-09-18 13:15:00,58.98,58.99,58.95,58.95,19500.0,51.1999,51.2086,51.1739,51.1739,19500.0
2013-09-18 13:20:00,58.95,58.96,58.94,58.96,5400.0,51.1739,51.1826,51.1652,51.1826,5400.0
2013-09-18 13:25:00,58.96,58.96,58.93,58.94,9100.0,51.1826,51.1826,51.1565,51.1652,9100.0
2013-09-18 13:30:00,58.93,58.96,58.92,58.92,9100.0,51.1565,51.1826,51.1479,51.1479,9100.0
2013-09-18 13:35:00,58.91,58.91,58.9,58.91,3800.0,51.1392,51.1392,51.1305,51.1392,3800.0
2013-09-18 13:40:00,58.9,58.99,58.9,58.98,8800.0,51.1305,51.2086,51.1305,51.1999,8800.0
2013-09-18 13:45:00,58.99,58.99,58.95,58.96,12300.0,51.2086,51.2086,51.1739,51.1826,12300.0
2013-09-18 13:50:00,58.96,58.97,58.95,58.96,10900.0,51.1826,51.1913,51.1739,51.1826,10900.0
2013-09-18 13:55:00,58.97,58.98,58.92,58.92,11000.0,51.1913,51.1999,51.1479,51.1479,11000.0
2013-09-18 14:00:00,58.92,59.59,58.92,59.47,58200.0,51.1479,51.7295,51.1479,51.6253,58200.0
2013-09-18 14:05:00,59.47,59.63,59.39,59.6,16100.0,51.6253,51.7642,51.5559,51.7382,16100.0
2013-09-18 14:10:00,59.61,59.81,59.61,59.61,23600.0,51.7468,51.9205,51.7468,51.7468,23600.0
2013-09-18 14:15:00,59.62,59.67,59.49,59.5,31500.0,51.7555,51.7989,51.6427,51.6513,31500.0
2013-09-18 14:20:00,59.51,59.62,59.48,59.55,51500.0,51.66,51.7555,51.634,51.6948,51500.0
2013-09-18 14:25:00,59.55,59.57,59.44,59.46,24800.0,51.6948,51.7121,51.5993,51.6166,24800.0
2013-09-18 14:30:00,59.46,59.46,59.35,59.36,26200.0,51.6166,51.6166,51.5211,51.5298,26200.0
2013-09-18 14:35:00,59.36,59.38,59.3,59.31,26100.0,51.5298,51.5472,51.4777,51.4864,26100.0
2013-09-18 14:40:00,59.31,59.31,59.16,59.19,51900.0,51.4864,51.4864,51.3562,51.3822,51900.0
2013-09-18 14:45:00,59.2,59.38,59.2,59.38,20700.0,51.3909,51.5472,51.3909,51.5472,20700.0
2013-09-18 14:50:00,59.39,59.45,59.37,59.43,18000.0,51.5559,51.6079,51.5385,51.5906,18000.0
2013-09-18 14:55:00,59.43,59.52,59.4,59.52,29000.0,51.5906,51.6687,51.5645,51.6687,29000.0
2013-09-18 15:00:00,59.51,59.65,59.51,59.62,17700.0,51.66,51.7816,51.66,51.7555,17700.0
2013-09-18 15:05:00,59.61,59.61,59.5,59.51,42200.0,51.7468,51.7468,51.6513,51.66,42200.0
2013-09-18 15:10:00,59.52,59.6,59.51,59.56,16100.0,51.6687,51.7382,51.66,51.7034,16100.0
2013-09-18 15:15:00,59.56,59.59,59.54,59.54,15000.0,51.7034,51.7295,51.6861,51.6861,15000.0
2013-09-18 15:20:00,59.54,59.57,59.53,59.57,14600.0,51.6861,51.7121,51.6774,51.7121,14600.0
2013-09-18 15:25:00,59.58,59.59,59.54,59.54,23900.0,51.7208,51.7295,51.6861,51.6861,23900.0
2013-09-18 15:30:00,59.55,59.56,59.51,59.51,41200.0,51.6948,51.7034,51.66,51.66,41200.0
2013-09-18 15:35:00,59.52,59.63,59.51,59.63,21900.0,51.6687,51.7642,51.66,51.7642,21900.0
2013-09-18 15:40:00,59.63,59.63,59.59,59.6,21500.0,51.7642,51.7642,51.7295,51.7382,21500.0
2013-09-18 15:45:00,59.6,59.61,59.54,59.55,59200.0,51.7382,51.7468,51.6861,51.6948,59200.0
2013-09-18 15:50:00,59.55,59.56,59.52,59.55,51900.0,51.6948,51.7034,51.6687,51.6948,51900.0
2013-09-18 15:55:00,59.54,59.67,59.54,59.66,82000.0,51.6861,51.7989,51.6861,51.7902,82000.0
2013-09-19 09:30:00,59.92,59.92,59.71,59.8,22900.0,52.0159,52.0159,51.8336,51.9118,22900.0
2013-09-19 09:35:00,59.82,59.91,59.76,59.8,15100.0,51.9291,52.0073,51.8771,51.9118,15100.0
2013-09-19 09:40:00,59.78,59.79,59.67,59.69,11400.0,51.8944,51.9031,51.7989,51.8163,11400.0
2013-09-19 09:45:00,59.7,59.71,59.44,59.62,23000.0,51.825,51.8336,51.5993,51.7555,23000.0
2013-09-19 09:50:00,59.65,59.67,59.57,59.6,9600.0,51.7816,51.7989,51.7121,51.7382,9600.0
2013-09-19 09:55:00,59.58,59.8,59.56,59.8,14300.0,51.7208,51.9118,51.7034,51.9118,14300.0
2013-09-19 10:00:00,59.83,59.83,59.64,59.66,15900.0,51.9378,51.9378,51.7729,51.7902,15900.0
2013-09-19 10:05:00,59.65,59.67,59.48,59.52,17100.0,51.7816,51.7989,51.634,51.6687,17100.0
2013-09-19 10:10:00,59.53,59.53,59.4,59.44,16200.0,51.6774,51.6774,51.5645,51.5993,16200.0
2013-09-19 10:15:00,59.45,59.5,59.4,59.43,11500.0,51.6079,51.6513,51.5645,51.5906,11500.0
2013-09-19 10:20:00,59.43,59.59,59.4,59.47,20100.0,51.5906,51.7295,51.5645,51.6253,20100.0
2013-09-19 10:25:00,59.49,59.49,59.37,59.37,18300.0,51.6427,51.6427,51.5385,51.5385,18300.0
2013-09-19 10:30:00,59.37,59.37,59.27,59.28,30200.0,51.5385,51.5385,51.4517,51.4604,30200.0
2013-09-19 10:35:00,59.29,59.29,59.2,59.2,6600.0,51.469,51.469,51.3909,51.3909,6600.0
2013-09-19 10:40:00,59.22,59.29,59.2,59.29,7600.0,51.4083,51.469,51.3909,51.469,7600.0
2013-09-19 10:45:00,59.3,59.34,59.27,59.27,10300.0,51.4777,51.5125,51.4517,51.4517,10300.0
2013-09-19 10:50:00,59.25,59.25,59.14,59.15,11300.0,51.4343,51.4343,51.3388,51.3475,11300.0
2013-09-19 10:55:00,59.15,59.17,59.09,59.13,15400.0,51.3475,51.3649,51.2954,51.3302,15400.0
2013-09-19 11:00:00,59.14,59.22,59.13,59.19,5600.0,51.3388,51.4083,51.3302,51.3822,5600.0
2013-09-19 11:05:00,59.18,59.29,59.18,59.2,9400.0,51.3736,51.469,51.3736,51.3909,9400.0
2013-09-19 11:10:00,59.2,59.2,59.13,59.16,7100.0,51.3909,51.3909,51.3302,51.3562,7100.0
2013-09-19 11:15:00,59.17,59.22,59.09,59.22,11500.0,51.3649,51.4083,51.2954,51.4083,11500.0
2013-09-19 11:20:00,59.23,59.25,59.18,59.19,10400.0,51.417,51.4343,51.3736,51.3822,10400.0
2013-09-19 11:25:00,59.18,59.18,59.11,59.17,8400.0,51.3736,51.3736,51.3128,51.3649,8400.0
2013-09-19 11:30:00,59.18,59.23,59.08,59.12,10700.0,51.3736,51.417,51.2868,51.3215,10700.0
2013-09-19 11:35:00,59.12,59.19,59.12,59.18,6300.0,51.3215,51.3822,51.3215,51.3736,6300.0
2013-09-19 11:40:00,59.18,59.27,59.17,59.22,5500.0,51.3736,51.4517,51.3649,51.4083,5500.0
2013-09-19 11:45:00,59.23,59.28,59.23,59.24,5700.0,51.417,51.4604,51.417,51.4256,5700.0
2013-09-19 11:50:00,59.24,59.26,59.17,59.17,7300.0,51.4256,51.443,51.3649,51.3649,7300.0
2013-09-19 11:55:00,59.18,59.23,59.17,59.23,6500.0,51.3736,51.417,51.3649,51.417,6500.0
2013-09-19 12:00:00,59.23,59.31,59.23,59.29,5900.0,51.417,51.4864,51.417,51.469,5900.0
2013-09-19 12:05:00,59.29,59.31,59.26,59.26,12000.0,51.469,51.4864,51.443,51.443,12000.0
2013-09-19 12:10:00,59.26,59.29,59.26,59.28,1000.0,51.443,51.469,51.443,51.4604,1000.0
2013-09-19 12:15:00,59.28,59.28,59.19,59.19,9500.0,51.4604,51.4604,51.3822,51.3822,9500.0
2013-09-19 12:20:00,59.2,59.27,59.19,59.23,11000.0,51.3909,51.4517,51.3822,51.417,11000.0
2013-09-19 12:25:00,59.24,59.28,59.24,59.28,6900.0,51.4256,51.4604,51.4256,51.4604,6900.0
2013-09-19 12:30:00,59.27,59.27,59.24,59.26,3800.0,51.4517,51.4517,51.4256,51.443,3800.0
2013-09-19 12:35:00,59.26,59.26,59.2,59.2,9400.0,51.443,51.443,51.3909,51.3909,9400.0
2013-09-19 12:40:00,59.2,59.21,59.19,59.21,2900.0,51.3909,51.3996,51.3822,51.3996,2900.0
2013-09-19 12:45:00,59.2,59.21,59.14,59.14,12700.0,51.3909,51.3996,51.3388,51.3388,12700.0
2013-09-19 12:50:00,59.13,59.19,59.13,59.19,4200.0,51.3302,51.3822,51.3302,51.3822,4200.0
2013-09-19 12:55:00,59.19,59.19,59.12,59.13,4300.0,51.3822,51.3822,51.3215,51.3302,4300.0
2013-09-19 13:00:00,59.12,59.22,59.12,59.12,11100.0,51.3215,51.4083,51.3215,51.3215,11100.0
2013-09-19 13:05:00,59.12,59.15,59.08,59.13,12300.0,51.3215,51.3475,51.2868,51.3302,12300.0
2013-09-19 13:10:00,59.1,59.14,59.06,59.14,9800.0,51.3041,51.3388,51.2694,51.3388,9800.0
2013-09-19 13:15:00,59.14,59.14,59.06,59.06,12300.0,51.3388,51.3388,51.2694,51.2694,12300.0
2013-09-19 13:20:00,59.05,59.07,59.04,59.06,10200.0,51.2607,51.2781,51.252,51.2694,10200.0
2013-09-19 13:25:00,59.07,59.08,58.98,58.98,19400.0,51.2781,51.2868,51.1999,51.1999,19400.0
2013-09-19 13:30:00,58.98,58.98,58.93,58.93,13400.0,51.1999,51.1999,51.1565,51.1565,13400.0
2013-09-19 13:35:00,58.92,58.94,58.9,58.91,12600.0,51.1479,51.1652,51.1305,51.1392,12600.0
2013-09-19 13:40:00,58.91,58.93,58.89,58.9,13300.0,51.1392,51.1565,51.1218,51.1305,13300.0
2013-09-19 13:45:00,58.91,58.91,58.87,58.87,8400.0,51.1392,51.1392,51.1045,51.1045,8400.0
2013-09-19 13:50:00,58.88,58.92,58.88,58.91,5100.0,51.1131,51.1479,51.1131,51.1392,5100.0
2013-09-19 13:55:00,58.91,58.91,58.8,58.81,15300.0,51.1392,51.1392,51.0437,51.0524,15300.0
2013-09-19 14:00:00,58.81,58.86,58.8,58.82,14300.0,51.0524,51.0958,51.0437,51.061,14300.0
2013-09-19 14:05:00,58.82,58.82,58.78,58.79,10900.0,51.061,51.061,51.0263,51.035,10900.0
2013-09-19 14:10:00,58.79,58.91,58.79,58.91,21300.0,51.035,51.1392,51.035,51.1392,21300.0
2013-09-19 14:15:00,58.91,59.0,58.9,59.0,16200.0,51.1392,51.2173,51.1305,51.2173,16200.0
2013-09-19 14:20:00,58.99,58.99,58.94,58.94,12100.0,51.2086,51.2086,51.1652,51.1652,12100.0
2013-09-19 14:25:00,58.94,58.94,58.77,58.78,27900.0,51.1652,51.1652,51.0176,51.0263,27900.0
2013-09-19 14:30:00,58.78,58.87,58.77,58.87,17300.0,51.0263,51.1045,51.0176,51.1045,17300.0
2013-09-19 14:35:00,58.87,58.87,58.8,58.82,14800.0,51.1045,51.1045,51.0437,51.061,14800.0
2013-09-19 14:40:00,58.82,58.82,58.78,58.78,6800.0,51.061,51.061,51.0263,51.0263,6800.0
2013-09-19 14:45:00,58.78,58.85,58.78,58.81,24400.0,51.0263,51.0871,51.0263,51.0524,24400.0
2013-09-19 14:50:00,58.82,58.82,58.78,58.82,11200.0,51.061,51.061,51.0263,51.061,11200.0
2013-09-19 14:55:00,58.83,58.83,58.79,58.79,16400.0,51.0697,51.0697,51.035,51.035,16400.0
2013-09-19 15:00:00,58.8,58.82,58.79,58.81,17500.0,51.0437,51.061,51.035,51.0524,17500.0
2013-09-19 15:05:00,58.81,58.9,58.81,58.87,16200.0,51.0524,51.1305,51.0524,51.1045,16200.0
2013-09-19 15:10:00,58.87,58.89,58.81,58.81,34200.0,51.1045,51.1218,51.0524,51.0524,34200.0
2013-09-19 15:15:00,58.82,58.84,58.79,58.83,68500.0,51.061,51.0784,51.035,51.0697,68500.0
2013-09-19 15:20:00,58.83,58.84,58.8,58.82,33300.0,51.0697,51.0784,51.0437,51.061,33300.0
2013-09-19 15:25:00,58.81,58.82,58.78,58.81,25200.0,51.0524,51.061,51.0263,51.0524,25200.0
2013-09-19 15:30:00,58.81,58.83,58.79,58.81,30000.0,51.0524,51.0697,51.035,51.0524,30000.0
2013-09-19 15:35:00,58.82,58.83,58.78,58.78,43400.0,51.061,51.0697,51.0263,51.0263,43400.0
2013-09-19 15:40:00,58.79,58.79,58.73,58.74,34400.0,51.035,51.035,50.9829,50.9916,34400.0
2013-09-19 15:45:00,58.74,58.77,58.73,58.74,43500.0,50.9916,51.0176,50.9829,50.9916,43500.0
2013-09-19 15:50:00,58.73,58.75,58.71,58.72,50500.0,50.9829,51.0003,50.9656,50.9742,50500.0
2013-09-19 15:55:00,58.72,58.72,58.67,58.67,72000.0,50.9742,50.9742,50.9308,50.9308,72000.0
2013-09-20 09:30:00,58.51,58.63,58.45,58.48,204600.0,50.7919,50.8961,50.7399,50.7659,204600.0
2013-09-20 09:35:00,58.48,58.63,58.45,58.61,14100.0,50.7659,50.8961,50.7399,50.8787,14100.0
2013-09-20 09:40:00,58.63,58.63,58.36,58.36,22300.0,50.8961,50.8961,50.6617,50.6617,22300.0
2013-09-20 09:45:00,58.37,58.45,58.34,58.35,16400.0,50.6704,50.7399,50.6444,50.653,16400.0
2013-09-20 09:50:00,58.36,58.53,58.36,58.52,13500.0,50.6617,50.8093,50.6617,50.8006,13500.0
2013-09-20 09:55:00,58.52,58.61,58.51,58.57,15800.0,50.8006,50.8787,50.7919,50.844,15800.0
2013-09-20 10:00:00,58.58,58.71,58.58,58.67,12800.0,50.8527,50.9656,50.8527,50.9308,12800.0
2013-09-20 10:05:00,58.67,58.7,58.57,58.63,20500.0,50.9308,50.9569,50.844,50.8961,20500.0
2013-09-20 10:10:00,58.64,58.68,58.58,58.59,13700.0,50.9048,50.9395,50.8527,50.8614,13700.0
2013-09-20 10:15:00,58.6,58.66,58.6,58.64,8800.0,50.8701,50.9222,50.8701,50.9048,8800.0
2013-09-20 10:20:00,58.64,58.73,58.64,58.73,12300.0,50.9048,50.9829,50.9048,50.9829,12300.0
2013-09-20 10:25:00,58.72,58.72,58.65,58.69,16600.0,50.9742,50.9742,50.9135,50.9482,16600.0
2013-09-20 10:30:00,58.68,58.69,58.64,58.67,15400.0,50.9395,50.9482,50.9048,50.9308,15400.0
2013-09-20 10:35:00,58.67,58.69,58.67,58.67,11100.0,50.9308,50.9482,50.9308,50.9308,11100.0
2013-09-20 10:40:00,58.67,58.67,58.57,58.58,15900.0,50.9308,50.9308,50.844,50.8527,15900.0
2013-09-20 10:45:00,58.58,58.58,58.52,58.55,10600.0,50.8527,50.8527,50.8006,50.8267,10600.0
2013-09-20 10:50:00,58.54,58.56,58.51,58.53,11100.0,50.818,50.8353,50.7919,50.8093,11100.0
2013-09-20 10:55:00,58.51,58.52,58.48,58.51,17500.0,50.7919,50.8006,50.7659,50.7919,17500.0
2013-09-20 11:00:00,58.52,58.55,58.44,58.47,11300.0,50.8006,50.8267,50.7312,50.7572,11300.0
2013-09-20 11:05:00,58.46,58.46,58.29,58.36,16300.0,50.7485,50.7485,50.601,50.6617,16300.0
2013-09-20 11:10:00,58.36,58.36,58.2,58.2,12000.0,50.6617,50.6617,50.5228,50.5228,12000.0
2013-09-20 11:15:00,58.2,58.24,58.19,58.22,12800.0,50.5228,50.5576,50.5142,50.5402,12800.0
2013-09-20 11:20:00,58.21,58.21,58.18,58.18,11500.0,50.5315,50.5315,50.5055,50.5055,11500.0
2013-09-20 11:25:00,58.19,58.19,58.14,58.16,13300.0,50.5142,50.5142,50.4707,50.4881,13300.0
2013-09-20 11:30:00,58.16,58.24,58.12,58.12,16600.0,50.4881,50.5576,50.4534,50.4534,16600.0
2013-09-20 11:35:00,58.12,58.16,58.08,58.09,14400.0,50.4534,50.4881,50.4187,50.4273,14400.0
2013-09-20 11:40:00,58.1,58.11,57.96,58.02,25500.0,50.436,50.4447,50.3145,50.3666,25500.0
2013-09-20 11:45:00,58.03,58.05,58.03,58.05,8800.0,50.3753,50.3926,50.3753,50.3926,8800.0
2013-09-20 11:50:00,58.05,58.12,58.03,58.03,13900.0,50.3926,50.4534,50.3753,50.3753,13900.0
2013-09-20 11:55:00,58.05,58.05,57.92,57.94,10700.0,50.3926,50.3926,50.2798,50.2971,10700.0
2013-09-20 12:00:00,57.93,58.05,57.93,58.01,11400.0,50.2884,50.3926,50.2884,50.3579,11400.0
2013-09-20 12:05:00,58.0,58.03,57.99,58.03,10400.0,50.3492,50.3753,50.3405,50.3753,10400.0
2013-09-20 12:10:00,58.03,58.13,58.03,58.1,17900.0,50.3753,50.4621,50.3753,50.436,17900.0
2013-09-20 12:15:00,58.1,58.12,58.08,58.08,13000.0,50.436,50.4534,50.4187,50.4187,13000.0
2013-09-20 12:20:00,58.08,58.09,58.03,58.05,10900.0,50.4187,50.4273,50.3753,50.3926,10900.0
2013-09-20 12:25:00,58.04,58.05,57.97,58.02,24100.0,50.3839,50.3926,50.3232,50.3666,24100.0
2013-09-20 12:30:00,58.02,58.07,58.02,58.07,6900.0,50.3666,50.41,50.3666,50.41,6900.0
2013-09-20 12:35:00,58.06,58.07,57.99,58.01,15500.0,50.4013,50.41,50.3405,50.3579,15500.0
2013-09-20 12:40:00,58.0,58.0,57.87,57.88,19700.0,50.3492,50.3492,50.2364,50.245,19700.0
2013-09-20 12:45:00,57.89,57.91,57.85,57.85,14400.0,50.2537,50.2711,50.219,50.219,14400.0
2013-09-20 12:50:00,57.85,57.9,57.85,57.9,8100.0,50.219,50.2624,50.219,50.2624,8100.0
2013-09-20 12:55:00,57.9,57.94,57.9,57.91,11300.0,50.2624,50.2971,50.2624,50.2711,11300.0
2013-09-20 13:00:00,57.91,58.0,57.91,58.0,5400.0,50.2711,50.3492,50.2711,50.3492,5400.0
2013-09-20 13:05:00,57.99,58.01,57.98,57.99,6400.0,50.3405,50.3579,50.3319,50.3405,6400.0
2013-09-20 13:10:00,57.99,58.0,57.89,57.89,15500.0,50.3405,50.3492,50.2537,50.2537,15500.0
2013-09-20 13:15:00,57.89,57.93,57.79,57.84,21200.0,50.2537,50.2884,50.1669,50.2103,21200.0
2013-09-20 13:20:00,57.83,57.91,57.83,57.87,37900.0,50.2016,50.2711,50.2016,50.2364,37900.0
2013-09-20 13:25:00,57.86,57.9,57.85,57.87,12900.0,50.2277,50.2624,50.219,50.2364,12900.0
2013-09-20 13:30:00,57.88,57.92,57.86,57.92,31400.0,50.245,50.2798,50.2277,50.2798,31400.0
2013-09-20 13:35:00,57.91,57.91,57.85,57.86,11000.0,50.2711,50.2711,50.219,50.2277,11000.0
2013-09-20 13:40:00,57.86,57.86,57.68,57.69,17400.0,50.2277,50.2277,50.0714,50.0801,17400.0
2013-09-20 13:45:00,57.69,57.76,57.68,57.76,95400.0,50.0801,50.1409,50.0714,50.1409,95400.0
2013-09-20 13:50:00,57.75,57.78,57.72,57.75,24500.0,50.1322,50.1582,50.1061,50.1322,24500.0
2013-09-20 13:55:00,57.74,57.9,57.69,57.74,27900.0,50.1235,50.2624,50.0801,50.1235,27900.0
2013-09-20 14:00:00,57.75,57.78,57.68,57.71,20400.0,50.1322,50.1582,50.0714,50.0975,20400.0
2013-09-20 14:05:00,57.72,57.74,57.71,57.71,7100.0,50.1061,50.1235,50.0975,50.0975,7100.0
2013-09-20 14:10:00,57.71,57.71,57.61,57.63,28800.0,50.0975,50.0975,50.0107,50.028,28800.0
2013-09-20 14:15:00,57.63,57.63,57.52,57.54,29100.0,50.028,50.028,49.9325,49.9499,29100.0
2013-09-20 14:20:00,57.55,57.57,57.48,57.57,23900.0,49.9586,49.9759,49.8978,49.9759,23900.0
2013-09-20 14:25:00,57.57,57.57,57.48,57.55,32400.0,49.9759,49.9759,49.8978,49.9586,32400.0
2013-09-20 14:30:00,57.55,57.57,57.52,57.53,15600.0,49.9586,49.9759,49.9325,49.9412,15600.0
2013-09-20 14:35:00,57.53,57.53,57.42,57.45,29600.0,49.9412,49.9412,49.8457,49.8718,29600.0
2013-09-20 14:40:00,57.45,57.45,57.32,57.33,40900.0,49.8718,49.8718,49.7589,49.7676,40900.0
2013-09-20 14:45:00,57.32,57.45,57.31,57.34,38400.0,49.7589,49.8718,49.7502,49.7763,38400.0
2013-09-20 14:50:00,57.34,57.43,57.34,57.36,28600.0,49.7763,49.8544,49.7763,49.7936,28600.0
2013-09-20 14:55:00,57.36,57.46,57.31,57.39,62800.0,49.7936,49.8804,49.7502,49.8197,62800.0
2013-09-20 15:00:00,57.38,57.39,57.29,57.29,22500.0,49.811,49.8197,49.7329,49.7329,22500.0
2013-09-20 15:05:00,57.29,57.32,57.26,57.27,24400.0,49.7329,49.7589,49.7068,49.7155,24400.0
2013-09-20 15:10:00,57.26,57.27,57.14,57.14,61500.0,49.7068,49.7155,49.6027,49.6027,61500.0
2013-09-20 15:15:00,57.15,57.17,57.09,57.14,56500.0,49.6113,49.6287,49.5593,49.6027,56500.0
2013-09-20 15:20:00,57.14,57.16,57.07,57.09,37900.0,49.6027,49.62,49.5419,49.5593,37900.0
2013-09-20 15:25:00,57.09,57.19,57.09,57.17,61800.0,49.5593,49.6461,49.5593,49.6287,61800.0
2013-09-20 15:30:00,57.17,57.39,57.15,57.32,62800.0,49.6287,49.8197,49.6113,49.7589,62800.0
2013-09-20 15:35:00,57.32,57.45,57.31,57.45,53600.0,49.7589,49.8718,49.7502,49.8718,53600.0
2013-09-20 15:40:00,57.44,57.5,57.28,57.28,84600.0,49.8631,49.9152,49.7242,49.7242,84600.0
2013-09-20 15:45:00,57.28,57.31,57.24,57.29,109700.0,49.7242,49.7502,49.6895,49.7329,109700.0
2013-09-20 15:50:00,57.29,57.33,57.27,57.31,88700.0,49.7329,49.7676,49.7155,49.7502,88700.0
2013-09-20 15:55:00,57.31,57.32,57.27,57.27,173700.0,49.7502,49.7589,49.7155,49.7155,173700.0
2013-09-23 09:30:00,57.26,57.26,57.02,57.06,19700.0,49.7068,49.7068,49.4985,49.5332,19700.0
2013-09-23 09:35:00,57.05,57.06,56.89,56.91,9600.0,49.5245,49.5332,49.3856,49.403,9600.0
2013-09-23 09:40:00,56.93,57.05,56.93,57.0,6900.0,49.4204,49.5245,49.4204,49.4811,6900.0
2013-09-23 09:45:00,57.03,57.22,57.02,57.2,15200.0,49.5072,49.6721,49.4985,49.6547,15200.0
2013-09-23 09:50:00,57.23,57.23,57.04,57.04,40600.0,49.6808,49.6808,49.5158,49.5158,40600.0
2013-09-23 09:55:00,57.0,57.04,56.92,57.0,27700.0,49.4811,49.5158,49.4117,49.4811,27700.0
2013-09-23 10:00:00,57.03,57.03,56.9,56.99,23900.0,49.5072,49.5072,49.3943,49.4724,23900.0
2013-09-23 10:05:00,57.0,57.04,56.88,56.97,28300.0,49.4811,49.5158,49.377,49.4551,28300.0
2013-09-23 10:10:00,56.98,57.08,56.97,57.05,26400.0,49.4638,49.5506,49.4551,49.5245,26400.0
2013-09-23 10:15:00,57.04,57.17,57.02,57.17,19900.0,49.5158,49.6287,49.4985,49.6287,19900.0
2013-09-23 10:20:00,57.18,57.29,57.18,57.24,18300.0,49.6374,49.7329,49.6374,49.6895,18300.0
2013-09-23 10:25:00,57.26,57.31,57.24,57.24,24600.0,49.7068,49.7502,49.6895,49.6895,24600.0
2013-09-23 10:30:00,57.23,57.24,57.16,57.21,20900.0,49.6808,49.6895,49.62,49.6634,20900.0
2013-09-23 10:35:00,57.23,57.33,57.22,57.26,15700.0,49.6808,49.7676,49.6721,49.7068,15700.0
2013-09-23 10:40:00,57.25,57.27,57.23,57.27,20400.0,49.6981,49.7155,49.6808,49.7155,20400.0
2013-09-23 10:45:00,57.26,57.28,57.19,57.21,22900.0,49.7068,49.7242,49.6461,49.6634,22900.0
2013-09-23 10:50:00,57.22,57.23,57.18,57.19,12500.0,49.6721,49.6808,49.6374,49.6461,12500.0
2013-09-23 10:55:00,57.19,57.19,57.01,57.03,15300.0,49.6461,49.6461,49.4898,49.5072,15300.0
2013-09-23 11:00:00,57.04,57.08,56.99,57.0,21400.0,49.5158,49.5506,49.4724,49.4811,21400.0
2013-09-23 11:05:00,56.97,57.02,56.91,56.92,13400.0,49.4551,49.4985,49.403,49.4117,13400.0
2013-09-23 11:10:00,56.93,57.02,56.78,56.92,21700.0,49.4204,49.4985,49.2901,49.4117,21700.0
2013-09-23 11:15:00,56.92,56.95,56.85,56.94,9500.0,49.4117,49.4377,49.3509,49.429,9500.0
2013-09-23 11:20:00,56.95,57.01,56.95,56.99,14600.0,49.4377,49.4898,49.4377,49.4724,14600.0
2013-09-23 11:25:00,56.98,57.01,56.87,56.89,13300.0,49.4638,49.4898,49.3683,49.3856,13300.0
2013-09-23 11:30:00,56.89,57.01,56.89,56.96,7000.0,49.3856,49.4898,49.3856,49.4464,7000.0
2013-09-23 11:35:00,56.97,56.99,56.92,56.98,10200.0,49.4551,49.4724,49.4117,49.4638,10200.0
2013-09-23 11:40:00,56.99,57.01,56.97,57.0,63600.0,49.4724,49.4898,49.4551,49.4811,63600.0
2013-09-23 11:45:00,57.0,57.05,56.99,57.02,20100.0,49.4811,49.5245,49.4724,49.4985,20100.0
2013-09-23 11:50:00,57.02,57.09,57.0,57.09,11900.0,49.4985,49.5593,49.4811,49.5593,11900.0
2013-09-23 11:55:00,57.13,57.15,57.06,57.08,5000.0,49.594,49.6113,49.5332,49.5506,5000.0
2013-09-23 12:00:00,57.09,57.12,57.08,57.1,9200.0,49.5593,49.5853,49.5506,49.5679,9200.0
2013-09-23 12:05:00,57.1,57.14,57.1,57.11,9000.0,49.5679,49.6027,49.5679,49.5766,9000.0
2013-09-23 12:10:00,57.11,57.13,57.1,57.11,11800.0,49.5766,49.594,49.5679,49.5766,11800.0
2013-09-23 12:15:00,57.11,57.14,57.1,57.1,10800.0,49.5766,49.6027,49.5679,49.5679,10800.0
2013-09-23 12:20:00,57.12,57.21,57.12,57.18,14600.0,49.5853,49.6634,49.5853,49.6374,14600.0
2013-09-23 12:25:00,57.19,57.24,57.19,57.23,4400.0,49.6461,49.6895,49.6461,49.6808,4400.0
2013-09-23 12:30:00,57.23,57.25,57.18,57.25,14700.0,49.6808,49.6981,49.6374,49.6981,14700.0
2013-09-23 12:35:00,57.24,57.24,57.21,57.23,6600.0,49.6895,49.6895,49.6634,49.6808,6600.0
2013-09-23 12:40:00,57.24,57.25,57.2,57.21,7100.0,49.6895,49.6981,49.6547,49.6634,7100.0
2013-09-23 12:45:00,57.21,57.22,57.19,57.21,10800.0,49.6634,49.6721,49.6461,49.6634,10800.0
2013-09-23 12:50:00,57.22,57.29,57.22,57.26,13900.0,49.6721,49.7329,49.6721,49.7068,13900.0
2013-09-23 12:55:00,57.26,57.41,57.26,57.41,10200.0,49.7068,49.837,49.7068,49.837,10200.0
2013-09-23 13:00:00,57.41,57.43,57.31,57.34,15000.0,49.837,49.8544,49.7502,49.7763,15000.0
2013-09-23 13:05:00,57.34,57.41,57.34,57.39,10800.0,49.7763,49.837,49.7763,49.8197,10800.0
2013-09-23 13:10:00,57.38,57.41,57.36,57.36,10100.0,49.811,49.837,49.7936,49.7936,10100.0
2013-09-23 13:15:00,57.35,57.42,57.34,57.42,9800.0,49.785,49.8457,49.7763,49.8457,9800.0
2013-09-23 13:20:00,57.42,57.47,57.41,57.41,9900.0,49.8457,49.8891,49.837,49.837,9900.0
2013-09-23 13:25:00,57.41,57.45,57.38,57.44,6800.0,49.837,49.8718,49.811,49.8631,6800.0
2013-09-23 13:30:00,57.45,57.5,57.45,57.5,4800.0,49.8718,49.9152,49.8718,49.9152,4800.0
2013-09-23 13:35:00,57.51,57.53,57.42,57.42,11600.0,49.9238,49.9412,49.8457,49.8457,11600.0
2013-09-23 13:40:00,57.43,57.49,57.43,57.45,11300.0,49.8544,49.9065,49.8544,49.8718,11300.0
2013-09-23 13:45:00,57.45,57.48,57.44,57.46,8900.0,49.8718,49.8978,49.8631,49.8804,8900.0
2013-09-23 13:50:00,57.47,57.47,57.42,57.42,10200.0,49.8891,49.8891,49.8457,49.8457,10200.0
2013-09-23 13:55:00,57.41,57.47,57.4,57.43,11400.0,49.837,49.8891,49.8284,49.8544,11400.0
2013-09-23 14:00:00,57.44,57.48,57.42,57.43,16500.0,49.8631,49.8978,49.8457,49.8544,16500.0
2013-09-23 14:05:00,57.42,57.47,57.42,57.47,8100.0,49.8457,49.8891,49.8457,49.8891,8100.0
2013-09-23 14:10:00,57.46,57.46,57.43,57.45,9200.0,49.8804,49.8804,49.8544,49.8718,9200.0
2013-09-23 14:15:00,57.44,57.47,57.44,57.46,4300.0,49.8631,49.8891,49.8631,49.8804,4300.0
2013-09-23 14:20:00,57.47,57.49,57.46,57.47,11900.0,49.8891,49.9065,49.8804,49.8891,11900.0
2013-09-23 14:25:00,57.46,57.47,57.42,57.43,14000.0,49.8804,49.8891,49.8457,49.8544,14000.0
2013-09-23 14:30:00,57.42,57.48,57.41,57.47,28100.0,49.8457,49.8978,49.837,49.8891,28100.0
2013-09-23 14:35:00,57.47,57.5,57.44,57.47,20100.0,49.8891,49.9152,49.8631,49.8891,20100.0
2013-09-23 14:40:00,57.48,57.5,57.42,57.49,14300.0,49.8978,49.9152,49.8457,49.9065,14300.0
2013-09-23 14:45:00,57.48,57.49,57.45,57.45,8000.0,49.8978,49.9065,49.8718,49.8718,8000.0
2013-09-23 14:50:00,57.45,57.56,57.45,57.55,18200.0,49.8718,49.9673,49.8718,49.9586,18200.0
2013-09-23 14:55:00,57.54,57.57,57.53,57.56,19000.0,49.9499,49.9759,49.9412,49.9673,19000.0
2013-09-23 15:00:00,57.56,57.56,57.47,57.5,28500.0,49.9673,49.9673,49.8891,49.9152,28500.0
2013-09-23 15:05:00,57.5,57.54,57.5,57.54,9000.0,49.9152,49.9499,49.9152,49.9499,9000.0
2013-09-23 15:10:00,57.57,57.59,57.55,57.58,17200.0,49.9759,49.9933,49.9586,49.9846,17200.0
2013-09-23 15:15:00,57.59,57.68,57.59,57.67,14400.0,49.9933,50.0714,49.9933,50.0627,14400.0
2013-09-23 15:20:00,57.67,57.68,57.51,57.52,25800.0,50.0627,50.0714,49.9238,49.9325,25800.0
2013-09-23 15:25:00,57.53,57.55,57.47,57.49,15400.0,49.9412,49.9586,49.8891,49.9065,15400.0
2013-09-23 15:30:00,57.49,57.5,57.47,57.47,21700.0,49.9065,49.9152,49.8891,49.8891,21700.0
2013-09-23 15:35:00,57.48,57.52,57.47,57.5,22900.0,49.8978,49.9325,49.8891,49.9152,22900.0
2013-09-23 15:40:00,57.49,57.51,57.47,57.47,22700.0,49.9065,49.9238,49.8891,49.8891,22700.0
2013-09-23 15:45:00,57.48,57.54,57.48,57.53,30400.0,49.8978,49.9499,49.8978,49.9412,30400.0
2013-09-23 15:50:00,57.53,57.54,57.5,57.54,39700.0,49.9412,49.9499,49.9152,49.9499,39700.0
2013-09-23 15:55:00,57.53,57.55,57.46,57.48,55500.0,49.9412,49.9586,49.8804,49.8978,55500.0
2013-09-24 09:30:00,57.5,57.58,57.07,57.25,17900.0,49.9152,49.9846,49.5419,49.6981,17900.0
2013-09-24 09:35:00,57.28,57.51,57.22,57.41,7100.0,49.7242,49.9238,49.6721,49.837,7100.0
2013-09-24 09:40:00,57.43,57.49,57.33,57.39,8900.0,49.8544,49.9065,49.7676,49.8197,8900.0
2013-09-24 09:45:00,57.43,57.68,57.43,57.65,11200.0,49.8544,50.0714,49.8544,50.0454,11200.0
2013-09-24 09:50:00,57.67,57.73,57.61,57.71,12300.0,50.0627,50.1148,50.0107,50.0975,12300.0
2013-09-24 09:55:00,57.71,57.71,57.6,57.69,8300.0,50.0975,50.0975,50.002,50.0801,8300.0
2013-09-24 10:00:00,57.68,57.68,57.51,57.58,11000.0,50.0714,50.0714,49.9238,49.9846,11000.0
2013-09-24 10:05:00,57.54,57.56,57.52,57.55,15000.0,49.9499,49.9673,49.9325,49.9586,15000.0
2013-09-24 10:10:00,57.55,57.59,57.5,57.57,7600.0,49.9586,49.9933,49.9152,49.9759,7600.0
2013-09-24 10:15:00,57.54,57.6,57.52,57.6,10000.0,49.9499,50.002,49.9325,50.002,10000.0
2013-09-24 10:20:00,57.6,57.62,57.54,57.61,7900.0,50.002,50.0193,49.9499,50.0107,7900.0
2013-09-24 10:25:00,57.61,57.73,57.57,57.73,8200.0,50.0107,50.1148,49.9759,50.1148,8200.0
2013-09-24 10:30:00,57.74,57.76,57.68,57.74,8600.0,50.1235,50.1409,50.0714,50.1235,8600.0
2013-09-24 10:35:00,57.73,57.95,57.73,57.89,18000.0,50.1148,50.3058,50.1148,50.2537,18000.0
2013-09-24 10:40:00,57.87,58.0,57.83,58.0,16100.0,50.2364,50.3492,50.2016,50.3492,16100.0
2013-09-24 10:45:00,58.0,58.07,57.97,57.97,15500.0,50.3492,50.41,50.3232,50.3232,15500.0
2013-09-24 10:50:00,57.97,58.08,57.95,58.08,8100.0,50.3232,50.4187,50.3058,50.4187,8100.0
2013-09-24 10:55:00,58.07,58.08,57.94,57.96,19100.0,50.41,50.4187,50.2971,50.3145,19100.0
2013-09-24 11:00:00,57.96,57.99,57.83,57.89,24300.0,50.3145,50.3405,50.2016,50.2537,24300.0
2013-09-24 11:05:00,57.9,57.9,57.81,57.81,19000.0,50.2624,50.2624,50.1843,50.1843,19000.0
2013-09-24 11:10:00,57.8,57.81,57.78,57.8,10300.0,50.1756,50.1843,50.1582,50.1756,10300.0
2013-09-24 11:15:00,57.79,57.82,57.77,57.81,16200.0,50.1669,50.193,50.1496,50.1843,16200.0
2013-09-24 11:20:00,57.81,57.81,57.72,57.73,6900.0,50.1843,50.1843,50.1061,50.1148,6900.0
2013-09-24 11:25:00,57.71,57.72,57.69,57.69,12000.0,50.0975,50.1061,50.0801,50.0801,12000.0
2013-09-24 11:30:00,57.69,57.73,57.66,57.72,9700.0,50.0801,50.1148,50.0541,50.1061,9700.0
2013-09-24 11:35:00,57.72,57.77,57.72,57.74,24000.0,50.1061,50.1496,50.1061,50.1235,24000.0
2013-09-24 11:40:00,57.75,57.75,57.67,57.67,10500.0,50.1322,50.1322,50.0627,50.0627,10500.0
2013-09-24 11:45:00,57.67,57.71,57.67,57.68,7000.0,50.0627,50.0975,50.0627,50.0714,7000.0
2013-09-24 11:50:00,57.68,57.71,57.66,57.7,9900.0,50.0714,50.0975,50.0541,50.0888,9900.0
2013-09-24 11:55:00,57.7,57.72,57.68,57.72,8800.0,50.0888,50.1061,50.0714,50.1061,8800.0
2013-09-24 12:00:00,57.73,57.78,57.69,57.69,3500.0,50.1148,50.1582,50.0801,50.0801,3500.0
2013-09-24 12:05:00,57.68,57.68,57.61,57.62,9900.0,50.0714,50.0714,50.0107,50.0193,9900.0
2013-09-24 12:10:00,57.62,57.62,57.58,57.58,7200.0,50.0193,50.0193,49.9846,49.9846,7200.0
2013-09-24 12:15:00,57.57,57.66,57.57,57.66,8500.0,49.9759,50.0541,49.9759,50.0541,8500.0
2013-09-24 12:20:00,57.67,57.72,57.67,57.71,7900.0,50.0627,50.1061,50.0627,50.0975,7900.0
2013-09-24 12:25:00,57.71,57.74,57.69,57.73,6200.0,50.0975,50.1235,50.0801,50.1148,6200.0
2013-09-24 12:30:00,57.73,57.76,57.72,57.72,5100.0,50.1148,50.1409,50.1061,50.1061,5100.0
2013-09-24 12:35:00,57.72,57.76,57.72,57.74,10400.0,50.1061,50.1409,50.1061,50.1235,10400.0
2013-09-24 12:40:00,57.74,57.83,57.74,57.82,5800.0,50.1235,50.2016,50.1235,50.193,5800.0
2013-09-24 12:45:00,57.83,57.89,57.83,57.86,6700.0,50.2016,50.2537,50.2016,50.2277,6700.0
2013-09-24 12:50:00,57.85,57.85,57.81,57.82,5300.0,50.219,50.219,50.1843,50.193,5300.0
2013-09-24 12:55:00,57.82,57.82,57.79,57.79,7100.0,50.193,50.193,50.1669,50.1669,7100.0
2013-09-24 13:00:00,57.79,57.85,57.79,57.83,9200.0,50.1669,50.219,50.1669,50.2016,9200.0
2013-09-24 13:05:00,57.83,57.83,57.8,57.8,5500.0,50.2016,50.2016,50.1756,50.1756,5500.0
2013-09-24 13:10:00,57.8,57.86,57.78,57.86,10600.0,50.1756,50.2277,50.1582,50.2277,10600.0
2013-09-24 13:15:00,57.86,57.86,57.78,57.78,6000.0,50.2277,50.2277,50.1582,50.1582,6000.0
2013-09-24 13:20:00,57.78,57.8,57.77,57.78,9400.0,50.1582,50.1756,50.1496,50.1582,9400.0
2013-09-24 13:25:00,57.78,57.8,57.78,57.78,4500.0,50.1582,50.1756,50.1582,50.1582,4500.0
2013-09-24 13:30:00,57.78,57.81,57.78,57.78,6900.0,50.1582,50.1843,50.1582,50.1582,6900.0
2013-09-24 13:35:00,57.79,57.9,57.79,57.89,13700.0,50.1669,50.2624,50.1669,50.2537,13700.0
2013-09-24 13:40:00,57.89,57.96,57.87,57.93,9900.0,50.2537,50.3145,50.2364,50.2884,9900.0
2013-09-24 13:45:00,57.92,57.98,57.89,57.98,5800.0,50.2798,50.3319,50.2537,50.3319,5800.0
2013-09-24 13:50:00,57.97,57.98,57.95,57.96,4900.0,50.3232,50.3319,50.3058,50.3145,4900.0
2013-09-24 13:55:00,57.96,57.98,57.95,57.97,12800.0,50.3145,50.3319,50.3058,50.3232,12800.0
2013-09-24 14:00:00,57.96,57.98,57.95,57.95,3300.0,50.3145,50.3319,50.3058,50.3058,3300.0
2013-09-24 14:05:00,57.95,57.95,57.89,57.9,4600.0,50.3058,50.3058,50.2537,50.2624,4600.0
2013-09-24 14:10:00,57.9,57.9,57.79,57.79,6800.0,50.2624,50.2624,50.1669,50.1669,6800.0
2013-09-24 14:15:00,57.79,57.8,57.77,57.79,10800.0,50.1669,50.1756,50.1496,50.1669,10800.0
2013-09-24 14:20:00,57.78,57.78,57.73,57.74,15900.0,50.1582,50.1582,50.1148,50.1235,15900.0
2013-09-24 14:25:00,57.74,57.74,57.69,57.69,6400.0,50.1235,50.1235,50.0801,50.0801,6400.0
2013-09-24 14:30:00,57.69,57.76,57.68,57.73,19000.0,50.0801,50.1409,50.0714,50.1148,19000.0
2013-09-24 14:35:00,57.72,57.72,57.66,57.69,10400.0,50.1061,50.1061,50.0541,50.0801,10400.0
2013-09-24 14:40:00,57.69,57.7,57.65,57.69,12200.0,50.0801,50.0888,50.0454,50.0801,12200.0
2013-09-24 14:45:00,57.69,57.69,57.63,57.63,10500.0,50.0801,50.0801,50.028,50.028,10500.0
2013-09-24 14:50:00,57.63,57.64,57.58,57.6,11700.0,50.028,50.0367,49.9846,50.002,11700.0
2013-09-24 14:55:00,57.61,57.62,57.59,57.59,6900.0,50.0107,50.0193,49.9933,49.9933,6900.0
2013-09-24 15:00:00,57.58,57.58,57.56,57.56,9600.0,49.9846,49.9846,49.9673,49.9673,9600.0
2013-09-24 15:05:00,57.56,57.58,57.53,57.57,10300.0,49.9673,49.9846,49.9412,49.9759,10300.0
2013-09-24 15:10:00,57.56,57.64,57.56,57.64,13900.0,49.9673,50.0367,49.9673,50.0367,13900.0
2013-09-24 15:15:00,57.65,57.69,57.63,57.63,29400.0,50.0454,50.0801,50.028,50.028,29400.0
2013-09-24 15:20:00,57.63,57.68,57.63,57.63,19400.0,50.028,50.0714,50.028,50.028,19400.0
2013-09-24 15:25:00,57.63,57.63,57.57,57.57,12700.0,50.028,50.028,49.9759,49.9759,12700.0
2013-09-24 15:30:00,57.56,57.57,57.5,57.51,16500.0,49.9673,49.9759,49.9152,49.9238,16500.0
2013-09-24 15:35:00,57.51,57.51,57.48,57.48,27000.0,49.9238,49.9238,49.8978,49.8978,27000.0
2013-09-24 15:40:00,57.48,57.51,57.45,57.46,41900.0,49.8978,49.9238,49.8718,49.8804,41900.0
2013-09-24 15:45:00,57.47,57.47,57.37,57.39,85800.0,49.8891,49.8891,49.8023,49.8197,85800.0
2013-09-24 15:50:00,57.4,57.42,57.36,57.37,50000.0,49.8284,49.8457,49.7936,49.8023,50000.0
2013-09-24 15:55:00,57.37,57.4,57.35,57.4,63500.0,49.8023,49.8284,49.785,49.8284,63500.0
2013-09-25 09:30:00,57.53,57.7,57.53,57.7,6300.0,49.9412,50.0888,49.9412,50.0888,6300.0
2013-09-25 09:35:00,57.66,57.68,57.6,57.63,1400.0,50.0541,50.0714,50.002,50.028,1400.0
2013-09-25 09:40:00,57.59,57.59,57.52,57.52,2300.0,49.9933,49.9933,49.9325,49.9325,2300.0
2013-09-25 09:45:00,57.52,57.53,57.29,57.5,7300.0,49.9325,49.9412,49.7329,49.9152,7300.0
2013-09-25 09:50:00,57.5,57.6,57.45,57.6,4200.0,49.9152,50.002,49.8718,50.002,4200.0
2013-09-25 09:55:00,57.65,57.68,57.62,57.63,19800.0,50.0454,50.0714,50.0193,50.028,19800.0
2013-09-25 10:00:00,57.63,57.67,57.61,57.62,14100.0,50.028,50.0627,50.0107,50.0193,14100.0
2013-09-25 10:05:00,57.63,57.67,57.6,57.6,19200.0,50.028,50.0627,50.002,50.002,19200.0
2013-09-25 10:10:00,57.61,57.61,57.55,57.59,20600.0,50.0107,50.0107,49.9586,49.9933,20600.0
2013-09-25 10:15:00,57.58,57.63,57.55,57.55,6800.0,49.9846,50.028,49.9586,49.9586,6800.0
2013-09-25 10:20:00,57.57,57.57,57.47,57.54,7800.0,49.9759,49.9759,49.8891,49.9499,7800.0
2013-09-25 10:25:00,57.53,57.57,57.49,57.57,7200.0,49.9412,49.9759,49.9065,49.9759,7200.0
2013-09-25 10:30:00,57.57,57.65,57.55,57.65,10600.0,49.9759,50.0454,49.9586,50.0454,10600.0
2013-09-25 10:35:00,57.65,57.71,57.65,57.71,8000.0,50.0454,50.0975,50.0454,50.0975,8000.0
2013-09-25 10:40:00,57.72,57.77,57.67,57.69,12400.0,50.1061,50.1496,50.0627,50.0801,12400.0
2013-09-25 10:45:00,57.68,57.68,57.66,57.67,4600.0,50.0714,50.0714,50.0541,50.0627,4600.0
2013-09-25 10:50:00,57.65,57.71,57.65,57.68,6300.0,50.0454,50.0975,50.0454,50.0714,6300.0
2013-09-25 10:55:00,57.68,57.72,57.66,57.67,2900.0,50.0714,50.1061,50.0541,50.0627,2900.0
2013-09-25 11:00:00,57.68,57.71,57.59,57.59,20300.0,50.0714,50.0975,49.9933,49.9933,20300.0
2013-09-25 11:05:00,57.57,57.58,57.55,57.56,12800.0,49.9759,49.9846,49.9586,49.9673,12800.0
2013-09-25 11:10:00,57.56,57.57,57.51,57.52,5900.0,49.9673,49.9759,49.9238,49.9325,5900.0
2013-09-25 11:15:00,57.55,57.62,57.53,57.62,26300.0,49.9586,50.0193,49.9412,50.0193,26300.0
2013-09-25 11:20:00,57.62,57.65,57.59,57.59,8700.0,50.0193,50.0454,49.9933,49.9933,8700.0
2013-09-25 11:25:00,57.59,57.65,57.54,57.58,16800.0,49.9933,50.0454,49.9499,49.9846,16800.0
2013-09-25 11:30:00,57.6,57.6,57.52,57.53,4700.0,50.002,50.002,49.9325,49.9412,4700.0
2013-09-25 11:35:00,57.53,57.57,57.53,57.56,4900.0,49.9412,49.9759,49.9412,49.9673,4900.0
2013-09-25 11:40:00,57.56,57.58,57.52,57.53,5100.0,49.9673,49.9846,49.9325,49.9412,5100.0
2013-09-25 11:45:00,57.53,57.54,57.5,57.53,5200.0,49.9412,49.9499,49.9152,49.9412,5200.0
2013-09-25 11:50:00,57.55,57.58,57.54,57.54,8400.0,49.9586,49.9846,49.9499,49.9499,8400.0
2013-09-25 11:55:00,57.55,57.58,57.54,57.55,3700.0,49.9586,49.9846,49.9499,49.9586,3700.0
2013-09-25 12:00:00,57.54,57.54,57.48,57.48,3200.0,49.9499,49.9499,49.8978,49.8978,3200.0
2013-09-25 12:05:00,57.48,57.52,57.47,57.51,4400.0,49.8978,49.9325,49.8891,49.9238,4400.0
2013-09-25 12:10:00,57.5,57.5,57.46,57.47,1200.0,49.9152,49.9152,49.8804,49.8891,1200.0
2013-09-25 12:15:00,57.47,57.52,57.47,57.51,6900.0,49.8891,49.9325,49.8891,49.9238,6900.0
2013-09-25 12:20:00,57.51,57.51,57.4,57.41,19700.0,49.9238,49.9238,49.8284,49.837,19700.0
2013-09-25 12:25:00,57.4,57.44,57.34,57.44,11800.0,49.8284,49.8631,49.7763,49.8631,11800.0
2013-09-25 12:30:00,57.44,57.45,57.42,57.43,7800.0,49.8631,49.8718,49.8457,49.8544,7800.0
2013-09-25 12:35:00,57.43,57.47,57.43,57.44,8200.0,49.8544,49.8891,49.8544,49.8631,8200.0
2013-09-25 12:40:00,57.44,57.44,57.34,57.39,7700.0,49.8631,49.8631,49.7763,49.8197,7700.0
2013-09-25 12:45:00,57.39,57.47,57.39,57.46,4500.0,49.8197,49.8891,49.8197,49.8804,4500.0
2013-09-25 12:50:00,57.47,57.5,57.42,57.43,4500.0,49.8891,49.9152,49.8457,49.8544,4500.0
2013-09-25 12:55:00,57.44,57.65,57.44,57.61,16600.0,49.8631,50.0454,49.8631,50.0107,16600.0
2013-09-25 13:00:00,57.59,57.68,57.57,57.67,48100.0,49.9933,50.0714,49.9759,50.0627,48100.0
2013-09-25 13:05:00,57.66,57.75,57.66,57.71,15600.0,50.0541,50.1322,50.0541,50.0975,15600.0
2013-09-25 13:10:00,57.7,57.71,57.67,57.68,9500.0,50.0888,50.0975,50.0627,50.0714,9500.0
2013-09-25 13:15:00,57.68,57.68,57.66,57.66,3400.0,50.0714,50.0714,50.0541,50.0541,3400.0
2013-09-25 13:20:00,57.66,57.69,57.66,57.68,8300.0,50.0541,50.0801,50.0541,50.0714,8300.0
2013-09-25 13:25:00,57.67,57.67,57.59,57.6,17500.0,50.0627,50.0627,49.9933,50.002,17500.0
2013-09-25 13:30:00,57.58,57.59,57.44,57.46,15300.0,49.9846,49.9933,49.8631,49.8804,15300.0
2013-09-25 13:35:00,57.43,57.45,57.39,57.4,6400.0,49.8544,49.8718,49.8197,49.8284,6400.0
2013-09-25 13:40:00,57.39,57.42,57.38,57.38,5600.0,49.8197,49.8457,49.811,49.811,5600.0
2013-09-25 13:45:00,57.39,57.48,57.39,57.46,4000.0,49.8197,49.8978,49.8197,49.8804,4000.0
2013-09-25 13:50:00,57.46,57.46,57.36,57.42,10300.0,49.8804,49.8804,49.7936,49.8457,10300.0
2013-09-25 13:55:00,57.42,57.56,57.38,57.54,12600.0,49.8457,49.9673,49.811,49.9499,12600.0
2013-09-25 14:00:00,57.52,57.6,57.52,57.6,7900.0,49.9325,50.002,49.9325,50.002,7900.0
2013-09-25 14:05:00,57.6,57.62,57.54,57.56,5300.0,50.002,50.0193,49.9499,49.9673,5300.0
2013-09-25 14:10:00,57.56,57.61,57.51,57.59,6600.0,49.9673,50.0107,49.9238,49.9933,6600.0
2013-09-25 14:15:00,57.57,57.67,57.57,57.63,6400.0,49.9759,50.0627,49.9759,50.028,6400.0
2013-09-25 14:20:00,57.64,57.66,57.63,57.63,4700.0,50.0367,50.0541,50.028,50.028,4700.0
2013-09-25 14:25:00,57.62,57.65,57.61,57.61,4600.0,50.0193,50.0454,50.0107,50.0107,4600.0
2013-09-25 14:30:00,57.6,57.62,57.59,57.6,4200.0,50.002,50.0193,49.9933,50.002,4200.0
2013-09-25 14:35:00,57.6,57.61,57.59,57.61,3100.0,50.002,50.0107,49.9933,50.0107,3100.0
2013-09-25 14:40:00,57.64,57.64,57.6,57.62,6000.0,50.0367,50.0367,50.002,50.0193,6000.0
2013-09-25 14:45:00,57.63,57.66,57.61,57.64,6100.0,50.028,50.0541,50.0107,50.0367,6100.0
2013-09-25 14:50:00,57.63,57.63,57.61,57.63,3300.0,50.028,50.028,50.0107,50.028,3300.0
2013-09-25 14:55:00,57.62,57.65,57.6,57.6,4900.0,50.0193,50.0454,50.002,50.002,4900.0
2013-09-25 15:00:00,57.6,57.62,57.57,57.59,8000.0,50.002,50.0193,49.9759,49.9933,8000.0
2013-09-25 15:05:00,57.59,57.66,57.59,57.65,6700.0,49.9933,50.0541,49.9933,50.0454,6700.0
2013-09-25 15:10:00,57.66,57.7,57.62,57.64,14600.0,50.0541,50.0888,50.0193,50.0367,14600.0
2013-09-25 15:15:00,57.64,57.65,57.61,57.62,3900.0,50.0367,50.0454,50.0107,50.0193,3900.0
2013-09-25 15:20:00,57.61,57.65,57.57,57.63,9200.0,50.0107,50.0454,49.9759,50.028,9200.0
2013-09-25 15:25:00,57.62,57.62,57.53,57.54,21000.0,50.0193,50.0193,49.9412,49.9499,21000.0
2013-09-25 15:30:00,57.55,57.56,57.48,57.49,29700.0,49.9586,49.9673,49.8978,49.9065,29700.0
2013-09-25 15:35:00,57.49,57.51,57.45,57.47,19700.0,49.9065,49.9238,49.8718,49.8891,19700.0
2013-09-25 15:40:00,57.47,57.5,57.47,57.5,14900.0,49.8891,49.9152,49.8891,49.9152,14900.0
2013-09-25 15:45:00,57.5,57.5,57.44,57.5,23500.0,49.9152,49.9152,49.8631,49.9152,23500.0
2013-09-25 15:50:00,57.49,57.55,57.49,57.54,54900.0,49.9065,49.9586,49.9065,49.9499,54900.0
2013-09-25 15:55:00,57.52,57.53,57.47,57.47,47900.0,49.9325,49.9412,49.8891,49.8891,47900.0
2013-09-26 09:30:00,57.54,57.88,57.54,57.88,7000.0,49.9499,50.245,49.9499,50.245,7000.0
2013-09-26 09:35:00,57.79,57.94,57.79,57.81,7300.0,50.1669,50.2971,50.1669,50.1843,7300.0
2013-09-26 09:40:00,57.78,57.82,57.78,57.79,1000.0,50.1582,50.193,50.1582,50.1669,1000.0
2013-09-26 09:45:00,57.77,57.87,57.77,57.87,4700.0,50.1496,50.2364,50.1496,50.2364,4700.0
2013-09-26 09:50:00,57.86,57.86,57.72,57.8,25700.0,50.2277,50.2277,50.1061,50.1756,25700.0
2013-09-26 09:55:00,57.78,57.78,57.65,57.66,10100.0,50.1582,50.1582,50.0454,50.0541,10100.0
2013-09-26 10:00:00,57.62,57.72,57.61,57.69,11800.0,50.0193,50.1061,50.0107,50.0801,11800.0
2013-09-26 10:05:00,57.69,57.7,57.66,57.66,3800.0,50.0801,50.0888,50.0541,50.0541,3800.0
2013-09-26 10:10:00,57.66,57.71,57.62,57.62,5700.0,50.0541,50.0975,50.0193,50.0193,5700.0
2013-09-26 10:15:00,57.62,57.68,57.55,57.55,5100.0,50.0193,50.0714,49.9586,49.9586,5100.0
2013-09-26 10:20:00,57.56,57.56,57.44,57.45,3900.0,49.9673,49.9673,49.8631,49.8718,3900.0
2013-09-26 10:25:00,57.43,57.5,57.43,57.49,4700.0,49.8544,49.9152,49.8544,49.9065,4700.0
2013-09-26 10:30:00,57.5,57.54,57.5,57.5,4100.0,49.9152,49.9499,49.9152,49.9152,4100.0
2013-09-26 10:35:00,57.49,57.52,57.47,57.52,5500.0,49.9065,49.9325,49.8891,49.9325,5500.0
2013-09-26 10:40:00,57.54,57.54,57.41,57.45,6700.0,49.9499,49.9499,49.837,49.8718,6700.0
2013-09-26 10:45:00,57.44,57.44,57.3,57.36,4500.0,49.8631,49.8631,49.7416,49.7936,4500.0
2013-09-26 10:50:00,57.35,57.4,57.32,57.38,5500.0,49.785,49.8284,49.7589,49.811,5500.0
2013-09-26 10:55:00,57.37,57.4,57.33,57.38,2500.0,49.8023,49.8284,49.7676,49.811,2500.0
2013-09-26 11:00:00,57.33,57.33,57.27,57.29,3900.0,49.7676,49.7676,49.7155,49.7329,3900.0
2013-09-26 11:05:00,57.27,57.31,57.23,57.29,4200.0,49.7155,49.7502,49.6808,49.7329,4200.0
2013-09-26 11:10:00,57.28,57.32,57.25,57.3,14600.0,49.7242,49.7589,49.6981,49.7416,14600.0
2013-09-26 11:15:00,57.32,57.34,57.21,57.21,11100.0,49.7589,49.7763,49.6634,49.6634,11100.0
2013-09-26 11:20:00,57.24,57.32,57.24,57.32,3700.0,49.6895,49.7589,49.6895,49.7589,3700.0
2013-09-26 11:25:00,57.31,57.35,57.25,57.32,9400.0,49.7502,49.785,49.6981,49.7589,9400.0
2013-09-26 11:30:00,57.32,57.38,57.32,57.38,10700.0,49.7589,49.811,49.7589,49.811,10700.0
2013-09-26 11:35:00,57.41,57.42,57.39,57.4,2900.0,49.837,49.8457,49.8197,49.8284,2900.0
2013-09-26 11:40:00,57.41,57.49,57.4,57.49,4900.0,49.837,49.9065,49.8284,49.9065,4900.0
2013-09-26 11:45:00,57.49,57.55,57.49,57.54,7100.0,49.9065,49.9586,49.9065,49.9499,7100.0
2013-09-26 11:50:00,57.52,57.53,57.48,57.52,3300.0,49.9325,49.9412,49.8978,49.9325,3300.0
2013-09-26 11:55:00,57.52,57.54,57.47,57.52,5100.0,49.9325,49.9499,49.8891,49.9325,5100.0
2013-09-26 12:00:00,57.53,57.55,57.5,57.5,3500.0,49.9412,49.9586,49.9152,49.9152,3500.0
2013-09-26 12:05:00,57.52,57.55,57.5,57.5,4800.0,49.9325,49.9586,49.9152,49.9152,4800.0
2013-09-26 12:10:00,57.51,57.55,57.5,57.53,4100.0,49.9238,49.9586,49.9152,49.9412,4100.0
2013-09-26 12:15:00,57.52,57.52,57.5,57.52,4300.0,49.9325,49.9325,49.9152,49.9325,4300.0
2013-09-26 12:20:00,57.52,57.6,57.51,57.59,5500.0,49.9325,50.002,49.9238,49.9933,5500.0
2013-09-26 12:25:00,57.59,57.63,57.54,57.56,7000.0,49.9933,50.028,49.9499,49.9673,7000.0
2013-09-26 12:30:00,57.57,57.67,57.57,57.66,4500.0,49.9759,50.0627,49.9759,50.0541,4500.0
2013-09-26 12:35:00,57.65,57.7,57.65,57.69,10400.0,50.0454,50.0888,50.0454,50.0801,10400.0
2013-09-26 12:40:00,57.67,57.68,57.67,57.67,1100.0,50.0627,50.0714,50.0627,50.0627,1100.0
2013-09-26 12:45:00,57.68,57.73,57.67,57.7,6600.0,50.0714,50.1148,50.0627,50.0888,6600.0
2013-09-26 12:50:00,57.7,57.7,57.66,57.66,2200.0,50.0888,50.0888,50.0541,50.0541,2200.0
2013-09-26 12:55:00,57.65,57.68,57.65,57.68,4000.0,50.0454,50.0714,50.0454,50.0714,4000.0
2013-09-26 13:00:00,57.69,57.69,57.68,57.68,2200.0,50.0801,50.0801,50.0714,50.0714,2200.0
2013-09-26 13:05:00,57.68,57.74,57.67,57.71,6700.0,50.0714,50.1235,50.0627,50.0975,6700.0
2013-09-26 13:10:00,57.71,57.74,57.69,57.72,4600.0,50.0975,50.1235,50.0801,50.1061,4600.0
2013-09-26 13:15:00,57.72,57.72,57.68,57.69,2500.0,50.1061,50.1061,50.0714,50.0801,2500.0
2013-09-26 13:20:00,57.68,57.68,57.63,57.64,3300.0,50.0714,50.0714,50.028,50.0367,3300.0
2013-09-26 13:25:00,57.64,57.66,57.63,57.66,11900.0,50.0367,50.0541,50.028,50.0541,11900.0
2013-09-26 13:30:00,57.66,57.67,57.64,57.64,8400.0,50.0541,50.0627,50.0367,50.0367,8400.0
2013-09-26 13:35:00,57.63,57.63,57.55,57.58,7100.0,50.028,50.028,49.9586,49.9846,7100.0
2013-09-26 13:40:00,57.59,57.61,57.51,57.54,6700.0,49.9933,50.0107,49.9238,49.9499,6700.0
2013-09-26 13:45:00,57.51,57.57,57.5,57.57,4200.0,49.9238,49.9759,49.9152,49.9759,4200.0
2013-09-26 13:50:00,57.57,57.58,57.51,57.51,5300.0,49.9759,49.9846,49.9238,49.9238,5300.0
2013-09-26 13:55:00,57.52,57.53,57.48,57.48,3700.0,49.9325,49.9412,49.8978,49.8978,3700.0
2013-09-26 14:00:00,57.48,57.55,57.44,57.44,11200.0,49.8978,49.9586,49.8631,49.8631,11200.0
2013-09-26 14:05:00,57.44,57.51,57.39,57.46,6300.0,49.8631,49.9238,49.8197,49.8804,6300.0
2013-09-26 14:10:00,57.45,57.5,57.42,57.43,6000.0,49.8718,49.9152,49.8457,49.8544,6000.0
2013-09-26 14:15:00,57.42,57.46,57.41,57.45,3600.0,49.8457,49.8804,49.837,49.8718,3600.0
2013-09-26 14:20:00,57.43,57.47,57.38,57.46,8000.0,49.8544,49.8891,49.811,49.8804,8000.0
2013-09-26 14:25:00,57.45,57.47,57.42,57.46,7300.0,49.8718,49.8891,49.8457,49.8804,7300.0
2013-09-26 14:30:00,57.45,57.45,57.43,57.43,3300.0,49.8718,49.8718,49.8544,49.8544,3300.0
2013-09-26 14:35:00,57.43,57.43,57.38,57.41,4000.0,49.8544,49.8544,49.811,49.837,4000.0
2013-09-26 14:40:00,57.41,57.42,57.3,57.42,6400.0,49.837,49.8457,49.7416,49.8457,6400.0
2013-09-26 14:45:00,57.38,57.39,57.3,57.32,6600.0,49.811,49.8197,49.7416,49.7589,6600.0
2013-09-26 14:50:00,57.32,57.37,57.31,57.36,4200.0,49.7589,49.8023,49.7502,49.7936,4200.0
2013-09-26 14:55:00,57.37,57.39,57.33,57.39,6200.0,49.8023,49.8197,49.7676,49.8197,6200.0
2013-09-26 15:00:00,57.37,57.43,57.37,57.4,7200.0,49.8023,49.8544,49.8023,49.8284,7200.0
2013-09-26 15:05:00,57.4,57.46,57.39,57.44,7500.0,49.8284,49.8804,49.8197,49.8631,7500.0
2013-09-26 15:10:00,57.44,57.44,57.37,57.39,15900.0,49.8631,49.8631,49.8023,49.8197,15900.0
2013-09-26 15:15:00,57.41,57.43,57.37,57.37,4900.0,49.837,49.8544,49.8023,49.8023,4900.0
2013-09-26 15:20:00,57.36,57.43,57.36,57.39,7600.0,49.7936,49.8544,49.7936,49.8197,7600.0
2013-09-26 15:25:00,57.38,57.43,57.35,57.35,9000.0,49.811,49.8544,49.785,49.785,9000.0
2013-09-26 15:30:00,57.35,57.45,57.34,57.45,12900.0,49.785,49.8718,49.7763,49.8718,12900.0
2013-09-26 15:35:00,57.44,57.46,57.43,57.44,14400.0,49.8631,49.8804,49.8544,49.8631,14400.0
2013-09-26 15:40:00,57.45,57.47,57.44,57.47,6900.0,49.8718,49.8891,49.8631,49.8891,6900.0
2013-09-26 15:45:00,57.48,57.51,57.47,57.5,25600.0,49.8978,49.9238,49.8891,49.9152,25600.0
2013-09-26 15:50:00,57.49,57.5,57.49,57.49,15600.0,49.9065,49.9152,49.9065,49.9065,15600.0
2013-09-26 15:55:00,57.5,57.55,57.49,57.54,80000.0,49.9152,49.9586,49.9065,49.9499,80000.0
2013-09-27 09:30:00,57.22,57.34,57.07,57.23,21500.0,49.6721,49.7763,49.5419,49.6808,21500.0
2013-09-27 09:35:00,57.24,57.39,57.24,57.27,3100.0,49.6895,49.8197,49.6895,49.7155,3100.0
2013-09-27 09:40:00,57.27,57.34,57.25,57.34,4600.0,49.7155,49.7763,49.6981,49.7763,4600.0
2013-09-27 09:45:00,57.25,57.25,56.96,57.09,15900.0,49.6981,49.6981,49.4464,49.5593,15900.0
2013-09-27 09:50:00,57.06,57.1,57.03,57.1,2700.0,49.5332,49.5679,49.5072,49.5679,2700.0
2013-09-27 09:55:00,57.1,57.2,56.94,57.12,12400.0,49.5679,49.6547,49.429,49.5853,12400.0
2013-09-27 10:00:00,57.1,57.16,56.95,56.99,9300.0,49.5679,49.62,49.4377,49.4724,9300.0
2013-09-27 10:05:00,56.93,57.04,56.92,56.98,4300.0,49.4204,49.5158,49.4117,49.4638,4300.0
2013-09-27 10:10:00,56.98,57.03,56.96,56.99,8900.0,49.4638,49.5072,49.4464,49.4724,8900.0
2013-09-27 10:15:00,56.99,57.14,56.99,57.07,14900.0,49.4724,49.6027,49.4724,49.5419,14900.0
2013-09-27 10:20:00,57.09,57.09,57.07,57.09,1100.0,49.5593,49.5593,49.5419,49.5593,1100.0
2013-09-27 10:25:00,57.09,57.13,57.05,57.13,13300.0,49.5593,49.594,49.5245,49.594,13300.0
2013-09-27 10:30:00,57.14,57.21,57.13,57.2,9200.0,49.6027,49.6634,49.594,49.6547,9200.0
2013-09-27 10:35:00,57.2,57.2,57.15,57.15,6200.0,49.6547,49.6547,49.6113,49.6113,6200.0
2013-09-27 10:40:00,57.13,57.16,57.07,57.07,8600.0,49.594,49.62,49.5419,49.5419,8600.0
2013-09-27 10:45:00,57.08,57.16,57.07,57.14,10900.0,49.5506,49.62,49.5419,49.6027,10900.0
2013-09-27 10:50:00,57.13,57.13,57.09,57.1,1600.0,49.594,49.594,49.5593,49.5679,1600.0
2013-09-27 10:55:00,57.08,57.11,57.07,57.1,9300.0,49.5506,49.5766,49.5419,49.5679,9300.0
2013-09-27 11:00:00,57.09,57.09,57.0,57.01,6500.0,49.5593,49.5593,49.4811,49.4898,6500.0
2013-09-27 11:05:00,57.0,57.0,56.88,56.89,10900.0,49.4811,49.4811,49.377,49.3856,10900.0
2013-09-27 11:10:00,56.89,56.97,56.88,56.93,14200.0,49.3856,49.4551,49.377,49.4204,14200.0
2013-09-27 11:15:00,56.93,56.98,56.86,56.96,25800.0,49.4204,49.4638,49.3596,49.4464,25800.0
2013-09-27 11:20:00,56.97,57.12,56.95,57.09,26400.0,49.4551,49.5853,49.4377,49.5593,26400.0
2013-09-27 11:25:00,57.09,57.19,57.08,57.19,14600.0,49.5593,49.6461,49.5506,49.6461,14600.0
2013-09-27 11:30:00,57.19,57.19,57.11,57.13,21600.0,49.6461,49.6461,49.5766,49.594,21600.0
2013-09-27 11:35:00,57.13,57.18,57.1,57.12,19600.0,49.594,49.6374,49.5679,49.5853,19600.0
2013-09-27 11:40:00,57.12,57.17,57.09,57.09,9700.0,49.5853,49.6287,49.5593,49.5593,9700.0
2013-09-27 11:45:00,57.09,57.1,57.02,57.03,16200.0,49.5593,49.5679,49.4985,49.5072,16200.0
2013-09-27 11:50:00,57.03,57.07,57.02,57.05,2700.0,49.5072,49.5419,49.4985,49.5245,2700.0
2013-09-27 11:55:00,57.05,57.11,57.05,57.1,12400.0,49.5245,49.5766,49.5245,49.5679,12400.0
2013-09-27 12:00:00,57.11,57.13,57.09,57.09,6000.0,49.5766,49.594,49.5593,49.5593,6000.0
2013-09-27 12:05:00,57.1,57.12,57.05,57.08,25000.0,49.5679,49.5853,49.5245,49.5506,25000.0
2013-09-27 12:10:00,57.1,57.1,57.05,57.09,3500.0,49.5679,49.5679,49.5245,49.5593,3500.0
2013-09-27 12:15:00,57.09,57.21,57.09,57.2,4200.0,49.5593,49.6634,49.5593,49.6547,4200.0
2013-09-27 12:20:00,57.21,57.21,57.09,57.09,9700.0,49.6634,49.6634,49.5593,49.5593,9700.0
2013-09-27 12:25:00,57.08,57.1,57.04,57.06,9800.0,49.5506,49.5679,49.5158,49.5332,9800.0
2013-09-27 12:30:00,57.06,57.09,57.06,57.08,1500.0,49.5332,49.5593,49.5332,49.5506,1500.0
2013-09-27 12:35:00,57.06,57.08,57.0,57.0,4100.0,49.5332,49.5506,49.4811,49.4811,4100.0
2013-09-27 12:40:00,56.99,57.0,56.95,56.95,4400.0,49.4724,49.4811,49.4377,49.4377,4400.0
2013-09-27 12:45:00,56.95,56.96,56.89,56.91,7900.0,49.4377,49.4464,49.3856,49.403,7900.0
2013-09-27 12:50:00,56.92,56.94,56.92,56.92,2800.0,49.4117,49.429,49.4117,49.4117,2800.0
2013-09-27 12:55:00,56.92,56.92,56.88,56.89,2800.0,49.4117,49.4117,49.377,49.3856,2800.0
2013-09-27 13:00:00,56.88,56.92,56.81,56.87,22000.0,49.377,49.4117,49.3162,49.3683,22000.0
2013-09-27 13:05:00,56.87,56.88,56.82,56.83,6000.0,49.3683,49.377,49.3249,49.3335,6000.0
2013-09-27 13:10:00,56.83,56.84,56.82,56.83,6000.0,49.3335,49.3422,49.3249,49.3335,6000.0
2013-09-27 13:15:00,56.82,56.84,56.82,56.82,19100.0,49.3249,49.3422,49.3249,49.3249,19100.0
2013-09-27 13:20:00,56.82,56.84,56.76,56.79,8800.0,49.3249,49.3422,49.2728,49.2988,8800.0
2013-09-27 13:25:00,56.8,56.83,56.73,56.74,10000.0,49.3075,49.3335,49.2467,49.2554,10000.0
2013-09-27 13:30:00,56.73,56.8,56.73,56.75,13300.0,49.2467,49.3075,49.2467,49.2641,13300.0
2013-09-27 13:35:00,56.75,56.8,56.75,56.8,2600.0,49.2641,49.3075,49.2641,49.3075,2600.0
2013-09-27 13:40:00,56.8,56.81,56.76,56.79,16100.0,49.3075,49.3162,49.2728,49.2988,16100.0
2013-09-27 13:45:00,56.8,56.82,56.79,56.8,9700.0,49.3075,49.3249,49.2988,49.3075,9700.0
2013-09-27 13:50:00,56.8,56.85,56.8,56.85,9000.0,49.3075,49.3509,49.3075,49.3509,9000.0
2013-09-27 13:55:00,56.85,56.85,56.84,56.85,4200.0,49.3509,49.3509,49.3422,49.3509,4200.0
2013-09-27 14:00:00,56.85,56.85,56.81,56.81,7200.0,49.3509,49.3509,49.3162,49.3162,7200.0
2013-09-27 14:05:00,56.81,56.83,56.75,56.75,5700.0,49.3162,49.3335,49.2641,49.2641,5700.0
2013-09-27 14:10:00,56.75,56.77,56.75,56.77,3900.0,49.2641,49.2815,49.2641,49.2815,3900.0
2013-09-27 14:15:00,56.76,56.81,56.74,56.8,10800.0,49.2728,49.3162,49.2554,49.3075,10800.0
2013-09-27 14:20:00,56.8,56.84,56.8,56.84,4400.0,49.3075,49.3422,49.3075,49.3422,4400.0
2013-09-27 14:25:00,56.83,56.85,56.83,56.84,1800.0,49.3335,49.3509,49.3335,49.3422,1800.0
2013-09-27 14:30:00,56.84,56.9,56.83,56.84,60100.0,49.3422,49.3943,49.3335,49.3422,60100.0
2013-09-27 14:35:00,56.84,56.84,56.8,56.84,6800.0,49.3422,49.3422,49.3075,49.3422,6800.0
2013-09-27 14:40:00,56.83,56.86,56.79,56.85,8100.0,49.3335,49.3596,49.2988,49.3509,8100.0
2013-09-27 14:45:00,56.85,56.89,56.85,56.89,4300.0,49.3509,49.3856,49.3509,49.3856,4300.0
2013-09-27 14:50:00,56.89,56.94,56.89,56.93,2300.0,49.3856,49.429,49.3856,49.4204,2300.0
2013-09-27 14:55:00,56.94,56.94,56.84,56.88,10900.0,49.429,49.429,49.3422,49.377,10900.0
2013-09-27 15:00:00,56.88,56.88,56.82,56.82,5000.0,49.377,49.377,49.3249,49.3249,5000.0
2013-09-27 15:05:00,56.82,56.83,56.76,56.79,11700.0,49.3249,49.3335,49.2728,49.2988,11700.0
2013-09-27 15:10:00,56.8,56.88,56.8,56.84,77200.0,49.3075,49.377,49.3075,49.3422,77200.0
2013-09-27 15:15:00,56.84,56.84,56.8,56.83,8700.0,49.3422,49.3422,49.3075,49.3335,8700.0
2013-09-27 15:20:00,56.84,56.85,56.82,56.82,6900.0,49.3422,49.3509,49.3249,49.3249,6900.0
2013-09-27 15:25:00,56.82,56.84,56.82,56.83,10200.0,49.3249,49.3422,49.3249,49.3335,10200.0
2013-09-27 15:30:00,56.83,56.93,56.83,56.93,19100.0,49.3335,49.4204,49.3335,49.4204,19100.0
2013-09-27 15:35:00,56.93,56.99,56.92,56.97,10600.0,49.4204,49.4724,49.4117,49.4551,10600.0
2013-09-27 15:40:00,56.96,57.0,56.93,56.99,28500.0,49.4464,49.4811,49.4204,49.4724,28500.0
2013-09-27 15:45:00,57.0,57.05,56.96,56.98,36900.0,49.4811,49.5245,49.4464,49.4638,36900.0
2013-09-27 15:50:00,56.98,57.1,56.98,57.09,37200.0,49.4638,49.5679,49.4638,49.5593,37200.0
2013-09-27 15:55:00,57.07,57.08,56.95,56.96,33300.0,49.5419,49.5506,49.4377,49.4464,33300.0
2013-09-30 09:30:00,56.66,56.66,56.49,56.58,22300.0,49.186,49.186,49.0384,49.1165,22300.0
2013-09-30 09:35:00,56.55,56.92,56.55,56.92,9500.0,49.0905,49.4117,49.0905,49.4117,9500.0
2013-09-30 09:40:00,56.87,56.97,56.86,56.91,9300.0,49.3683,49.4551,49.3596,49.403,9300.0
2013-09-30 09:45:00,56.88,56.88,56.6,56.6,13800.0,49.377,49.377,49.1339,49.1339,13800.0
2013-09-30 09:50:00,56.56,56.73,56.56,56.7,11200.0,49.0992,49.2467,49.0992,49.2207,11200.0
2013-09-30 09:55:00,56.7,56.78,56.68,56.78,8600.0,49.2207,49.2901,49.2033,49.2901,8600.0
2013-09-30 10:00:00,56.8,56.85,56.79,56.82,14200.0,49.3075,49.3509,49.2988,49.3249,14200.0
2013-09-30 10:05:00,56.82,56.96,56.82,56.96,9900.0,49.3249,49.4464,49.3249,49.4464,9900.0
2013-09-30 10:10:00,56.97,56.99,56.91,56.94,25300.0,49.4551,49.4724,49.403,49.429,25300.0
2013-09-30 10:15:00,56.94,57.04,56.94,57.04,9000.0,49.429,49.5158,49.429,49.5158,9000.0
2013-09-30 10:20:00,57.04,57.09,57.0,57.04,19800.0,49.5158,49.5593,49.4811,49.5158,19800.0
2013-09-30 10:25:00,57.03,57.13,57.03,57.12,20300.0,49.5072,49.594,49.5072,49.5853,20300.0
2013-09-30 10:30:00,57.12,57.18,57.1,57.18,20300.0,49.5853,49.6374,49.5679,49.6374,20300.0
2013-09-30 10:35:00,57.19,57.26,57.19,57.22,21700.0,49.6461,49.7068,49.6461,49.6721,21700.0
2013-09-30 10:40:00,57.21,57.32,57.21,57.31,12400.0,49.6634,49.7589,49.6634,49.7502,12400.0
2013-09-30 10:45:00,57.32,57.35,57.28,57.28,22500.0,49.7589,49.785,49.7242,49.7242,22500.0
2013-09-30 10:50:00,57.29,57.3,57.21,57.24,16800.0,49.7329,49.7416,49.6634,49.6895,16800.0
2013-09-30 10:55:00,57.24,57.32,57.24,57.27,12100.0,49.6895,49.7589,49.6895,49.7155,12100.0
2013-09-30 11:00:00,57.27,57.29,57.24,57.26,16700.0,49.7155,49.7329,49.6895,49.7068,16700.0
2013-09-30 11:05:00,57.26,57.26,57.2,57.22,33500.0,49.7068,49.7068,49.6547,49.6721,33500.0
2013-09-30 11:10:00,57.22,57.23,57.18,57.18,16400.0,49.6721,49.6808,49.6374,49.6374,16400.0
2013-09-30 11:15:00,57.17,57.2,57.16,57.2,6000.0,49.6287,49.6547,49.62,49.6547,6000.0
2013-09-30 11:20:00,57.18,57.22,57.17,57.19,6500.0,49.6374,49.6721,49.6287,49.6461,6500.0
2013-09-30 11:25:00,57.2,57.27,57.2,57.27,11800.0,49.6547,49.7155,49.6547,49.7155,11800.0
2013-09-30 11:30:00,57.28,57.3,57.24,57.25,15700.0,49.7242,49.7416,49.6895,49.6981,15700.0
2013-09-30 11:35:00,57.25,57.28,57.24,57.26,4500.0,49.6981,49.7242,49.6895,49.7068,4500.0
2013-09-30 11:40:00,57.26,57.26,57.22,57.24,11600.0,49.7068,49.7068,49.6721,49.6895,11600.0
2013-09-30 11:45:00,57.25,57.27,57.2,57.25,5300.0,49.6981,49.7155,49.6547,49.6981,5300.0
2013-09-30 11:50:00,57.25,57.26,57.23,57.25,7400.0,49.6981,49.7068,49.6808,49.6981,7400.0
2013-09-30 11:55:00,57.25,57.29,57.25,57.29,6100.0,49.6981,49.7329,49.6981,49.7329,6100.0
2013-09-30 12:00:00,57.29,57.29,57.24,57.26,24100.0,49.7329,49.7329,49.6895,49.7068,24100.0
2013-09-30 12:05:00,57.27,57.28,57.24,57.24,5200.0,49.7155,49.7242,49.6895,49.6895,5200.0
2013-09-30 12:10:00,57.24,57.27,57.24,57.27,3500.0,49.6895,49.7155,49.6895,49.7155,3500.0
2013-09-30 12:15:00,57.27,57.28,57.24,57.25,5600.0,49.7155,49.7242,49.6895,49.6981,5600.0
2013-09-30 12:20:00,57.23,57.23,57.18,57.2,5300.0,49.6808,49.6808,49.6374,49.6547,5300.0
2013-09-30 12:25:00,57.2,57.24,57.2,57.2,5100.0,49.6547,49.6895,49.6547,49.6547,5100.0
2013-09-30 12:30:00,57.2,57.25,57.2,57.23,8700.0,49.6547,49.6981,49.6547,49.6808,8700.0
2013-09-30 12:35:00,57.23,57.23,57.19,57.2,7700.0,49.6808,49.6808,49.6461,49.6547,7700.0
2013-09-30 12:40:00,57.2,57.26,57.18,57.25,6500.0,49.6547,49.7068,49.6374,49.6981,6500.0
2013-09-30 12:45:00,57.26,57.26,57.25,57.25,4700.0,49.7068,49.7068,49.6981,49.6981,4700.0
2013-09-30 12:50:00,57.24,57.25,57.23,57.24,3500.0,49.6895,49.6981,49.6808,49.6895,3500.0
2013-09-30 12:55:00,57.23,57.25,57.22,57.25,5100.0,49.6808,49.6981,49.6721,49.6981,5100.0
2013-09-30 13:00:00,57.25,57.29,57.25,57.27,11700.0,49.6981,49.7329,49.6981,49.7155,11700.0
2013-09-30 13:05:00,57.26,57.27,57.23,57.24,3600.0,49.7068,49.7155,49.6808,49.6895,3600.0
2013-09-30 13:10:00,57.24,57.24,57.21,57.22,2200.0,49.6895,49.6895,49.6634,49.6721,2200.0
2013-09-30 13:15:00,57.22,57.31,57.2,57.29,19500.0,49.6721,49.7502,49.6547,49.7329,19500.0
2013-09-30 13:20:00,57.3,57.3,57.18,57.2,12200.0,49.7416,49.7416,49.6374,49.6547,12200.0
2013-09-30 13:25:00,57.22,57.23,57.21,57.22,3600.0,49.6721,49.6808,49.6634,49.6721,3600.0
2013-09-30 13:30:00,57.22,57.33,57.22,57.33,14300.0,49.6721,49.7676,49.6721,49.7676,14300.0
2013-09-30 13:35:00,57.36,57.36,57.27,57.3,22100.0,49.7936,49.7936,49.7155,49.7416,22100.0
2013-09-30 13:40:00,57.31,57.35,57.3,57.31,5600.0,49.7502,49.785,49.7416,49.7502,5600.0
2013-09-30 13:45:00,57.32,57.34,57.3,57.33,3800.0,49.7589,49.7763,49.7416,49.7676,3800.0
2013-09-30 13:50:00,57.33,57.37,57.32,57.32,7000.0,49.7676,49.8023,49.7589,49.7589,7000.0
2013-09-30 13:55:00,57.32,57.34,57.21,57.28,15900.0,49.7589,49.7763,49.6634,49.7242,15900.0
2013-09-30 14:00:00,57.28,57.28,57.23,57.28,15900.0,49.7242,49.7242,49.6808,49.7242,15900.0
2013-09-30 14:05:00,57.29,57.34,57.24,57.34,8100.0,49.7329,49.7763,49.6895,49.7763,8100.0
2013-09-30 14:10:00,57.34,57.36,57.31,57.32,5700.0,49.7763,49.7936,49.7502,49.7589,5700.0
2013-09-30 14:15:00,57.31,57.38,57.31,57.31,24000.0,49.7502,49.811,49.7502,49.7502,24000.0
2013-09-30 14:20:00,57.31,57.31,57.26,57.29,5500.0,49.7502,49.7502,49.7068,49.7329,5500.0
2013-09-30 14:25:00,57.3,57.36,57.3,57.36,11500.0,49.7416,49.7936,49.7416,49.7936,11500.0
2013-09-30 14:30:00,57.36,57.44,57.35,57.43,14100.0,49.7936,49.8631,49.785,49.8544,14100.0
2013-09-30 14:35:00,57.42,57.42,57.35,57.36,5600.0,49.8457,49.8457,49.785,49.7936,5600.0
2013-09-30 14:40:00,57.36,57.36,57.27,57.3,6700.0,49.7936,49.7936,49.7155,49.7416,6700.0
2013-09-30 14:45:00,57.3,57.33,57.3,57.31,7300.0,49.7416,49.7676,49.7416,49.7502,7300.0
2013-09-30 14:50:00,57.31,57.34,57.3,57.31,10200.0,49.7502,49.7763,49.7416,49.7502,10200.0
2013-09-30 14:55:00,57.31,57.31,57.26,57.28,3300.0,49.7502,49.7502,49.7068,49.7242,3300.0
2013-09-30 15:00:00,57.27,57.29,57.24,57.25,17300.0,49.7155,49.7329,49.6895,49.6981,17300.0
2013-09-30 15:05:00,57.26,57.28,57.26,57.28,7600.0,49.7068,49.7242,49.7068,49.7242,7600.0
2013-09-30 15:10:00,57.27,57.28,57.25,57.27,13700.0,49.7155,49.7242,49.6981,49.7155,13700.0
2013-09-30 15:15:00,57.25,57.3,57.24,57.28,46600.0,49.6981,49.7416,49.6895,49.7242,46600.0
2013-09-30 15:20:00,57.29,57.36,57.26,57.35,17000.0,49.7329,49.7936,49.7068,49.785,17000.0
2013-09-30 15:25:00,57.34,57.42,57.34,57.39,30300.0,49.7763,49.8457,49.7763,49.8197,30300.0
2013-09-30 15:30:00,57.39,57.4,57.26,57.28,18700.0,49.8197,49.8284,49.7068,49.7242,18700.0
2013-09-30 15:35:00,57.27,57.32,57.25,57.26,21900.0,49.7155,49.7589,49.6981,49.7068,21900.0
2013-09-30 15:40:00,57.25,57.29,57.25,57.27,18600.0,49.6981,49.7329,49.6981,49.7155,18600.0
2013-09-30 15:45:00,57.27,57.36,57.27,57.33,70500.0,49.7155,49.7936,49.7155,49.7676,70500.0
2013-09-30 15:50:00,57.31,57.32,57.25,57.26,39800.0,49.7502,49.7589,49.6981,49.7068,39800.0
2013-09-30 15:55:00,57.27,57.43,57.27,57.41,77500.0,49.7155,49.8544,49.7155,49.837,77500.0
2013-10-01 09:30:00,57.33,57.4,57.23,57.4,26900.0,49.7676,49.8284,49.6808,49.8284,26900.0
2013-10-01 09:35:00,57.4,57.49,57.36,57.45,11200.0,49.8284,49.9065,49.7936,49.8718,11200.0
2013-10-01 09:40:00,57.39,57.47,57.36,57.45,9000.0,49.8197,49.8891,49.7936,49.8718,9000.0
2013-10-01 09:45:00,57.41,57.48,57.31,57.44,18100.0,49.837,49.8978,49.7502,49.8631,18100.0
2013-10-01 09:50:00,57.49,57.53,57.42,57.48,60900.0,49.9065,49.9412,49.8457,49.8978,60900.0
2013-10-01 09:55:00,57.45,57.45,57.29,57.36,28600.0,49.8718,49.8718,49.7329,49.7936,28600.0
2013-10-01 10:00:00,57.37,57.49,57.29,57.48,29600.0,49.8023,49.9065,49.7329,49.8978,29600.0
2013-10-01 10:05:00,57.48,57.48,57.35,57.42,8300.0,49.8978,49.8978,49.785,49.8457,8300.0
2013-10-01 10:10:00,57.42,57.46,57.27,57.34,8800.0,49.8457,49.8804,49.7155,49.7763,8800.0
2013-10-01 10:15:00,57.37,57.45,57.35,57.35,5200.0,49.8023,49.8718,49.785,49.785,5200.0
2013-10-01 10:20:00,57.37,57.63,57.37,57.63,10800.0,49.8023,50.028,49.8023,50.028,10800.0
2013-10-01 10:25:00,57.64,57.66,57.57,57.58,5400.0,50.0367,50.0541,49.9759,49.9846,5400.0
2013-10-01 10:30:00,57.58,57.72,57.58,57.72,8800.0,49.9846,50.1061,49.9846,50.1061,8800.0
2013-10-01 10:35:00,57.72,57.76,57.66,57.73,17500.0,50.1061,50.1409,50.0541,50.1148,17500.0
2013-10-01 10:40:00,57.73,57.74,57.61,57.61,41800.0,50.1148,50.1235,50.0107,50.0107,41800.0
2013-10-01 10:45:00,57.6,57.61,57.54,57.55,5900.0,50.002,50.0107,49.9499,49.9586,5900.0
2013-10-01 10:50:00,57.55,57.58,57.53,57.55,22500.0,49.9586,49.9846,49.9412,49.9586,22500.0
2013-10-01 10:55:00,57.54,57.62,57.54,57.6,7500.0,49.9499,50.0193,49.9499,50.002,7500.0
2013-10-01 11:00:00,57.6,57.62,57.58,57.59,3800.0,50.002,50.0193,49.9846,49.9933,3800.0
2013-10-01 11:05:00,57.6,57.62,57.52,57.57,22900.0,50.002,50.0193,49.9325,49.9759,22900.0
2013-10-01 11:10:00,57.56,57.6,57.55,57.57,9600.0,49.9673,50.002,49.9586,49.9759,9600.0
2013-10-01 11:15:00,57.55,57.64,57.54,57.64,4000.0,49.9586,50.0367,49.9499,50.0367,4000.0
2013-10-01 11:20:00,57.64,57.64,57.59,57.6,17300.0,50.0367,50.0367,49.9933,50.002,17300.0
2013-10-01 11:25:00,57.6,57.62,57.55,57.55,7500.0,50.002,50.0193,49.9586,49.9586,7500.0
2013-10-01 11:30:00,57.57,57.67,57.57,57.67,5500.0,49.9759,50.0627,49.9759,50.0627,5500.0
2013-10-01 11:35:00,57.69,57.72,57.68,57.72,1700.0,50.0801,50.1061,50.0714,50.1061,1700.0
2013-10-01 11:40:00,57.72,57.81,57.72,57.81,9500.0,50.1061,50.1843,50.1061,50.1843,9500.0
2013-10-01 11:45:00,57.81,57.84,57.77,57.82,15200.0,50.1843,50.2103,50.1496,50.193,15200.0
2013-10-01 11:50:00,57.83,57.83,57.8,57.8,5500.0,50.2016,50.2016,50.1756,50.1756,5500.0
2013-10-01 11:55:00,57.8,57.82,57.79,57.79,6500.0,50.1756,50.193,50.1669,50.1669,6500.0
2013-10-01 12:00:00,57.78,57.82,57.77,57.8,8400.0,50.1582,50.193,50.1496,50.1756,8400.0
2013-10-01 12:05:00,57.8,57.83,57.8,57.82,6000.0,50.1756,50.2016,50.1756,50.193,6000.0
2013-10-01 12:10:00,57.82,57.86,57.81,57.82,11900.0,50.193,50.2277,50.1843,50.193,11900.0
2013-10-01 12:15:00,57.81,57.81,57.77,57.78,14000.0,50.1843,50.1843,50.1496,50.1582,14000.0
2013-10-01 12:20:00,57.77,57.8,57.76,57.79,10600.0,50.1496,50.1756,50.1409,50.1669,10600.0
2013-10-01 12:25:00,57.79,57.89,57.74,57.81,13100.0,50.1669,50.2537,50.1235,50.1843,13100.0
2013-10-01 12:30:00,57.82,57.83,57.8,57.8,6100.0,50.193,50.2016,50.1756,50.1756,6100.0
2013-10-01 12:35:00,57.8,57.83,57.79,57.82,10000.0,50.1756,50.2016,50.1669,50.193,10000.0
2013-10-01 12:40:00,57.82,57.87,57.82,57.85,9900.0,50.193,50.2364,50.193,50.219,9900.0
2013-10-01 12:45:00,57.84,57.88,57.84,57.86,6600.0,50.2103,50.245,50.2103,50.2277,6600.0
2013-10-01 12:50:00,57.84,57.85,57.79,57.79,22300.0,50.2103,50.219,50.1669,50.1669,22300.0
2013-10-01 12:55:00,57.78,57.84,57.77,57.81,5900.0,50.1582,50.2103,50.1496,50.1843,5900.0
2013-10-01 13:00:00,57.81,57.82,57.77,57.77,11500.0,50.1843,50.193,50.1496,50.1496,11500.0
2013-10-01 13:05:00,57.78,57.78,57.73,57.73,11100.0,50.1582,50.1582,50.1148,50.1148,11100.0
2013-10-01 13:10:00,57.73,57.81,57.73,57.74,10800.0,50.1148,50.1843,50.1148,50.1235,10800.0
2013-10-01 13:15:00,57.74,57.81,57.74,57.81,5300.0,50.1235,50.1843,50.1235,50.1843,5300.0
2013-10-01 13:20:00,57.8,57.82,57.8,57.8,7400.0,50.1756,50.193,50.1756,50.1756,7400.0
2013-10-01 13:25:00,57.8,57.8,57.74,57.74,8000.0,50.1756,50.1756,50.1235,50.1235,8000.0
2013-10-01 13:30:00,57.74,57.76,57.73,57.74,4300.0,50.1235,50.1409,50.1148,50.1235,4300.0
2013-10-01 13:35:00,57.73,57.73,57.68,57.71,8300.0,50.1148,50.1148,50.0714,50.0975,8300.0
2013-10-01 13:40:00,57.71,57.86,57.71,57.85,10100.0,50.0975,50.2277,50.0975,50.219,10100.0
2013-10-01 13:45:00,57.86,57.87,57.74,57.77,15700.0,50.2277,50.2364,50.1235,50.1496,15700.0
2013-10-01 13:50:00,57.77,57.79,57.77,57.79,6400.0,50.1496,50.1669,50.1496,50.1669,6400.0
2013-10-01 13:55:00,57.79,57.81,57.79,57.8,5000.0,50.1669,50.1843,50.1669,50.1756,5000.0
2013-10-01 14:00:00,57.79,57.8,57.73,57.73,10600.0,50.1669,50.1756,50.1148,50.1148,10600.0
2013-10-01 14:05:00,57.73,57.73,57.68,57.7,10800.0,50.1148,50.1148,50.0714,50.0888,10800.0
2013-10-01 14:10:00,57.71,57.72,57.69,57.69,6100.0,50.0975,50.1061,50.0801,50.0801,6100.0
2013-10-01 14:15:00,57.7,57.77,57.7,57.77,14000.0,50.0888,50.1496,50.0888,50.1496,14000.0
2013-10-01 14:20:00,57.77,57.82,57.77,57.82,10800.0,50.1496,50.193,50.1496,50.193,10800.0
2013-10-01 14:25:00,57.8,57.8,57.7,57.74,7100.0,50.1756,50.1756,50.0888,50.1235,7100.0
2013-10-01 14:30:00,57.74,57.74,57.7,57.7,10000.0,50.1235,50.1235,50.0888,50.0888,10000.0
2013-10-01 14:35:00,57.7,57.71,57.66,57.7,11500.0,50.0888,50.0975,50.0541,50.0888,11500.0
2013-10-01 14:40:00,57.69,57.73,57.69,57.72,8400.0,50.0801,50.1148,50.0801,50.1061,8400.0
2013-10-01 14:45:00,57.72,57.76,57.68,57.74,11600.0,50.1061,50.1409,50.0714,50.1235,11600.0
2013-10-01 14:50:00,57.74,57.76,57.72,57.75,12500.0,50.1235,50.1409,50.1061,50.1322,12500.0
2013-10-01 14:55:00,57.76,57.79,57.73,57.78,10400.0,50.1409,50.1669,50.1148,50.1582,10400.0
2013-10-01 15:00:00,57.78,57.78,57.72,57.72,12300.0,50.1582,50.1582,50.1061,50.1061,12300.0
2013-10-01 15:05:00,57.73,57.73,57.68,57.73,12000.0,50.1148,50.1148,50.0714,50.1148,12000.0
2013-10-01 15:10:00,57.74,57.85,57.73,57.83,35300.0,50.1235,50.219,50.1148,50.2016,35300.0
2013-10-01 15:15:00,57.83,57.93,57.83,57.91,27200.0,50.2016,50.2884,50.2016,50.2711,27200.0
2013-10-01 15:20:00,57.91,57.94,57.88,57.93,19400.0,50.2711,50.2971,50.245,50.2884,19400.0
2013-10-01 15:25:00,57.93,57.93,57.8,57.8,62100.0,50.2884,50.2884,50.1756,50.1756,62100.0
2013-10-01 15:30:00,57.81,57.81,57.78,57.78,18000.0,50.1843,50.1843,50.1582,50.1582,18000.0
2013-10-01 15:35:00,57.78,57.81,57.73,57.75,28800.0,50.1582,50.1843,50.1148,50.1322,28800.0
2013-10-01 15:40:00,57.74,57.75,57.66,57.68,45800.0,50.1235,50.1322,50.0541,50.0714,45800.0
2013-10-01 15:45:00,57.67,57.79,57.67,57.78,116600.0,50.0627,50.1669,50.0627,50.1582,116600.0
2013-10-01 15:50:00,57.78,57.79,57.76,57.78,58900.0,50.1582,50.1669,50.1409,50.1582,58900.0
2013-10-01 15:55:00,57.78,57.9,57.77,57.9,127500.0,50.1582,50.2624,50.1496,50.2624,127500.0
2013-10-02 09:30:00,57.72,57.77,57.4,57.43,56400.0,50.1061,50.1496,49.8284,49.8544,56400.0
2013-10-02 09:35:00,57.42,57.46,57.25,57.25,9100.0,49.8457,49.8804,49.6981,49.6981,9100.0
2013-10-02 09:40:00,57.28,57.39,57.22,57.39,8000.0,49.7242,49.8197,49.6721,49.8197,8000.0
2013-10-02 09:45:00,57.35,57.48,57.32,57.4,12900.0,49.785,49.8978,49.7589,49.8284,12900.0
2013-10-02 09:50:00,57.42,57.6,57.4,57.54,22900.0,49.8457,50.002,49.8284,49.9499,22900.0
2013-10-02 09:55:00,57.56,57.7,57.49,57.65,14700.0,49.9673,50.0888,49.9065,50.0454,14700.0
2013-10-02 10:00:00,57.6,57.65,57.49,57.49,14000.0,50.002,50.0454,49.9065,49.9065,14000.0
2013-10-02 10:05:00,57.46,57.46,57.25,57.25,8400.0,49.8804,49.8804,49.6981,49.6981,8400.0
2013-10-02 10:10:00,57.25,57.34,57.18,57.27,13600.0,49.6981,49.7763,49.6374,49.7155,13600.0
2013-10-02 10:15:00,57.25,57.26,57.16,57.26,6800.0,49.6981,49.7068,49.62,49.7068,6800.0
2013-10-02 10:20:00,57.24,57.24,57.17,57.17,7100.0,49.6895,49.6895,49.6287,49.6287,7100.0
2013-10-02 10:25:00,57.19,57.2,57.12,57.17,18200.0,49.6461,49.6547,49.5853,49.6287,18200.0
2013-10-02 10:30:00,57.18,57.18,57.09,57.12,10200.0,49.6374,49.6374,49.5593,49.5853,10200.0
2013-10-02 10:35:00,57.12,57.35,57.11,57.34,15300.0,49.5853,49.785,49.5766,49.7763,15300.0
2013-10-02 10:40:00,57.33,57.35,57.3,57.32,8400.0,49.7676,49.785,49.7416,49.7589,8400.0
2013-10-02 10:45:00,57.32,57.33,57.22,57.22,23700.0,49.7589,49.7676,49.6721,49.6721,23700.0
2013-10-02 10:50:00,57.23,57.3,57.22,57.23,15700.0,49.6808,49.7416,49.6721,49.6808,15700.0
2013-10-02 10:55:00,57.23,57.33,57.19,57.3,18400.0,49.6808,49.7676,49.6461,49.7416,18400.0
2013-10-02 11:00:00,57.31,57.36,57.27,57.3,12100.0,49.7502,49.7936,49.7155,49.7416,12100.0
2013-10-02 11:05:00,57.3,57.46,57.29,57.46,18500.0,49.7416,49.8804,49.7329,49.8804,18500.0
2013-10-02 11:10:00,57.45,57.52,57.41,57.51,16700.0,49.8718,49.9325,49.837,49.9238,16700.0
2013-10-02 11:15:00,57.5,57.6,57.49,57.59,10900.0,49.9152,50.002,49.9065,49.9933,10900.0
2013-10-02 11:20:00,57.59,57.59,57.53,57.59,17400.0,49.9933,49.9933,49.9412,49.9933,17400.0
2013-10-02 11:25:00,57.57,57.58,57.5,57.5,16700.0,49.9759,49.9846,49.9152,49.9152,16700.0
2013-10-02 11:30:00,57.5,57.53,57.43,57.45,13100.0,49.9152,49.9412,49.8544,49.8718,13100.0
2013-10-02 11:35:00,57.45,57.54,57.43,57.5,22200.0,49.8718,49.9499,49.8544,49.9152,22200.0
2013-10-02 11:40:00,57.5,57.57,57.47,57.53,17800.0,49.9152,49.9759,49.8891,49.9412,17800.0
2013-10-02 11:45:00,57.56,57.59,57.52,57.54,14700.0,49.9673,49.9933,49.9325,49.9499,14700.0
2013-10-02 11:50:00,57.54,57.7,57.54,57.67,16600.0,49.9499,50.0888,49.9499,50.0627,16600.0
2013-10-02 11:55:00,57.67,57.7,57.66,57.69,3100.0,50.0627,50.0888,50.0541,50.0801,3100.0
2013-10-02 12:00:00,57.67,57.69,57.62,57.67,6800.0,50.0627,50.0801,50.0193,50.0627,6800.0
2013-10-02 12:05:00,57.67,57.7,57.61,57.69,12800.0,50.0627,50.0888,50.0107,50.0801,12800.0
2013-10-02 12:10:00,57.72,57.74,57.68,57.7,10000.0,50.1061,50.1235,50.0714,50.0888,10000.0
2013-10-02 12:15:00,57.7,57.7,57.61,57.64,10900.0,50.0888,50.0888,50.0107,50.0367,10900.0
2013-10-02 12:20:00,57.65,57.74,57.63,57.68,19500.0,50.0454,50.1235,50.028,50.0714,19500.0
2013-10-02 12:25:00,57.68,57.73,57.64,57.72,10200.0,50.0714,50.1148,50.0367,50.1061,10200.0
2013-10-02 12:30:00,57.7,57.75,57.64,57.64,15700.0,50.0888,50.1322,50.0367,50.0367,15700.0
2013-10-02 12:35:00,57.65,57.74,57.65,57.73,7300.0,50.0454,50.1235,50.0454,50.1148,7300.0
2013-10-02 12:40:00,57.72,57.8,57.72,57.79,17900.0,50.1061,50.1756,50.1061,50.1669,17900.0
2013-10-02 12:45:00,57.79,57.87,57.72,57.87,42400.0,50.1669,50.2364,50.1061,50.2364,42400.0
2013-10-02 12:50:00,57.87,57.88,57.78,57.8,11200.0,50.2364,50.245,50.1582,50.1756,11200.0
2013-10-02 12:55:00,57.82,57.85,57.79,57.79,10000.0,50.193,50.219,50.1669,50.1669,10000.0
2013-10-02 13:00:00,57.79,57.94,57.78,57.89,89200.0,50.1669,50.2971,50.1582,50.2537,89200.0
2013-10-02 13:05:00,57.88,57.92,57.84,57.84,14500.0,50.245,50.2798,50.2103,50.2103,14500.0
2013-10-02 13:10:00,57.83,57.92,57.83,57.9,9900.0,50.2016,50.2798,50.2016,50.2624,9900.0
2013-10-02 13:15:00,57.89,57.94,57.79,57.8,13100.0,50.2537,50.2971,50.1669,50.1756,13100.0
2013-10-02 13:20:00,57.79,57.85,57.71,57.84,18500.0,50.1669,50.219,50.0975,50.2103,18500.0
2013-10-02 13:25:00,57.84,57.91,57.8,57.9,11900.0,50.2103,50.2711,50.1756,50.2624,11900.0
2013-10-02 13:30:00,57.92,57.95,57.88,57.93,15800.0,50.2798,50.3058,50.245,50.2884,15800.0
2013-10-02 13:35:00,57.94,58.04,57.93,58.02,26200.0,50.2971,50.3839,50.2884,50.3666,26200.0
2013-10-02 13:40:00,58.02,58.12,57.98,58.08,20700.0,50.3666,50.4534,50.3319,50.4187,20700.0
2013-10-02 13:45:00,58.08,58.24,58.06,58.22,35600.0,50.4187,50.5576,50.4013,50.5402,35600.0
2013-10-02 13:50:00,58.23,58.24,58.15,58.22,21600.0,50.5489,50.5576,50.4794,50.5402,21600.0
2013-10-02 13:55:00,58.22,58.22,58.12,58.18,12800.0,50.5402,50.5402,50.4534,50.5055,12800.0
2013-10-02 14:00:00,58.17,58.2,58.1,58.1,23500.0,50.4968,50.5228,50.436,50.436,23500.0
2013-10-02 14:05:00,58.11,58.15,58.06,58.11,17800.0,50.4447,50.4794,50.4013,50.4447,17800.0
2013-10-02 14:10:00,58.1,58.13,58.05,58.05,25900.0,50.436,50.4621,50.3926,50.3926,25900.0
2013-10-02 14:15:00,58.06,58.1,58.03,58.1,10600.0,50.4013,50.436,50.3753,50.436,10600.0
2013-10-02 14:20:00,58.09,58.15,58.08,58.08,14600.0,50.4273,50.4794,50.4187,50.4187,14600.0
2013-10-02 14:25:00,58.08,58.1,58.05,58.08,17300.0,50.4187,50.436,50.3926,50.4187,17300.0
2013-10-02 14:30:00,58.07,58.09,58.05,58.06,11100.0,50.41,50.4273,50.3926,50.4013,11100.0
2013-10-02 14:35:00,58.07,58.09,58.02,58.06,15900.0,50.41,50.4273,50.3666,50.4013,15900.0
2013-10-02 14:40:00,58.05,58.05,57.97,57.98,12100.0,50.3926,50.3926,50.3232,50.3319,12100.0
2013-10-02 14:45:00,57.97,58.02,57.97,57.97,13500.0,50.3232,50.3666,50.3232,50.3232,13500.0
2013-10-02 14:50:00,57.96,57.96,57.87,57.88,13400.0,50.3145,50.3145,50.2364,50.245,13400.0
2013-10-02 14:55:00,57.88,57.88,57.78,57.82,27700.0,50.245,50.245,50.1582,50.193,27700.0
2013-10-02 15:00:00,57.81,57.85,57.78,57.81,17900.0,50.1843,50.219,50.1582,50.1843,17900.0
2013-10-02 15:05:00,57.81,57.95,57.81,57.88,19700.0,50.1843,50.3058,50.1843,50.245,19700.0
2013-10-02 15:10:00,57.88,57.92,57.87,57.9,24700.0,50.245,50.2798,50.2364,50.2624,24700.0
2013-10-02 15:15:00,57.89,57.89,57.81,57.83,37700.0,50.2537,50.2537,50.1843,50.2016,37700.0
2013-10-02 15:20:00,57.83,57.95,57.82,57.85,41000.0,50.2016,50.3058,50.193,50.219,41000.0
2013-10-02 15:25:00,57.83,57.93,57.83,57.93,17000.0,50.2016,50.2884,50.2016,50.2884,17000.0
2013-10-02 15:30:00,57.93,58.04,57.92,58.02,46200.0,50.2884,50.3839,50.2798,50.3666,46200.0
2013-10-02 15:35:00,58.02,58.1,57.97,58.08,48400.0,50.3666,50.436,50.3232,50.4187,48400.0
2013-10-02 15:40:00,58.08,58.1,58.03,58.08,26100.0,50.4187,50.436,50.3753,50.4187,26100.0
2013-10-02 15:45:00,58.08,58.1,58.03,58.04,65100.0,50.4187,50.436,50.3753,50.3839,65100.0
2013-10-02 15:50:00,58.04,58.1,58.04,58.09,78500.0,50.3839,50.436,50.3839,50.4273,78500.0
2013-10-02 15:55:00,58.08,58.26,58.07,58.23,162400.0,50.4187,50.5749,50.41,50.5489,162400.0
2013-10-03 09:30:00,58.83,59.4,58.5,59.21,168100.0,51.0697,51.5645,50.7833,51.3996,168100.0
2013-10-03 09:35:00,59.25,60.59,59.19,60.31,415900.0,51.4343,52.5976,51.3822,52.3545,415900.0
2013-10-03 09:40:00,60.25,60.25,59.62,59.79,271900.0,52.3024,52.3024,51.7555,51.9031,271900.0
2013-10-03 09:45:00,59.79,59.89,59.61,59.67,100400.0,51.9031,51.9899,51.7468,51.7989,100400.0
2013-10-03 09:50:00,59.66,59.89,59.43,59.82,70800.0,51.7902,51.9899,51.5906,51.9291,70800.0
2013-10-03 09:55:00,59.82,59.82,59.38,59.46,82400.0,51.9291,51.9291,51.5472,51.6166,82400.0
2013-10-03 10:00:00,59.46,59.53,59.06,59.42,90300.0,51.6166,51.6774,51.2694,51.5819,90300.0
2013-10-03 10:05:00,59.39,59.79,59.25,59.63,60000.0,51.5559,51.9031,51.4343,51.7642,60000.0
2013-10-03 10:10:00,59.62,59.69,59.4,59.47,53900.0,51.7555,51.8163,51.5645,51.6253,53900.0
2013-10-03 10:15:00,59.53,59.67,59.43,59.55,36500.0,51.6774,51.7989,51.5906,51.6948,36500.0
2013-10-03 10:20:00,59.56,59.78,59.49,59.57,82400.0,51.7034,51.8944,51.6427,51.7121,82400.0
2013-10-03 10:25:00,59.58,59.58,59.17,59.32,42700.0,51.7208,51.7208,51.3649,51.4951,42700.0
2013-10-03 10:30:00,59.33,59.35,59.01,59.04,34100.0,51.5038,51.5211,51.226,51.252,34100.0
2013-10-03 10:35:00,59.05,59.24,59.0,59.14,30400.0,51.2607,51.4256,51.2173,51.3388,30400.0
2013-10-03 10:40:00,59.15,59.17,58.82,58.91,24300.0,51.3475,51.3649,51.061,51.1392,24300.0
2013-10-03 10:45:00,58.89,58.95,58.76,58.86,30200.0,51.1218,51.1739,51.009,51.0958,30200.0
2013-10-03 10:50:00,58.85,58.93,58.69,58.7,52200.0,51.0871,51.1565,50.9482,50.9569,52200.0
2013-10-03 10:55:00,58.71,58.85,58.58,58.68,48100.0,50.9656,51.0871,50.8527,50.9395,48100.0
2013-10-03 11:00:00,58.65,58.7,58.52,58.64,64300.0,50.9135,50.9569,50.8006,50.9048,64300.0
2013-10-03 11:05:00,58.64,58.91,58.6,58.9,67100.0,50.9048,51.1392,50.8701,51.1305,67100.0
2013-10-03 11:10:00,58.9,59.14,58.82,59.0,124800.0,51.1305,51.3388,51.061,51.2173,124800.0
2013-10-03 11:15:00,58.99,59.16,58.96,59.02,39900.0,51.2086,51.3562,51.1826,51.2347,39900.0
2013-10-03 11:20:00,59.04,59.18,58.97,59.04,38000.0,51.252,51.3736,51.1913,51.252,38000.0
2013-10-03 11:25:00,59.04,59.06,58.93,58.98,29800.0,51.252,51.2694,51.1565,51.1999,29800.0
2013-10-03 11:30:00,58.97,59.06,58.95,58.98,32800.0,51.1913,51.2694,51.1739,51.1999,32800.0
2013-10-03 11:35:00,58.98,59.09,58.74,59.09,41600.0,51.1999,51.2954,50.9916,51.2954,41600.0
2013-10-03 11:40:00,59.07,59.07,58.98,59.04,22600.0,51.2781,51.2781,51.1999,51.252,22600.0
2013-10-03 11:45:00,59.04,59.15,58.98,59.01,30400.0,51.252,51.3475,51.1999,51.226,30400.0
2013-10-03 11:50:00,58.99,59.03,58.85,59.01,53300.0,51.2086,51.2433,51.0871,51.226,53300.0
2013-10-03 11:55:00,59.0,59.0,58.65,58.76,39800.0,51.2173,51.2173,50.9135,51.009,39800.0
2013-10-03 12:00:00,58.73,58.9,58.72,58.9,21900.0,50.9829,51.1305,50.9742,51.1305,21900.0
2013-10-03 12:05:00,58.89,59.16,58.89,59.12,24300.0,51.1218,51.3562,51.1218,51.3215,24300.0
2013-10-03 12:10:00,59.14,59.26,59.13,59.2,24000.0,51.3388,51.443,51.3302,51.3909,24000.0
2013-10-03 12:15:00,59.21,59.33,59.19,59.29,8800.0,51.3996,51.5038,51.3822,51.469,8800.0
2013-10-03 12:20:00,59.3,59.3,59.14,59.19,14100.0,51.4777,51.4777,51.3388,51.3822,14100.0
2013-10-03 12:25:00,59.18,59.19,59.08,59.14,18600.0,51.3736,51.3822,51.2868,51.3388,18600.0
2013-10-03 12:30:00,59.16,59.23,59.07,59.12,13200.0,51.3562,51.417,51.2781,51.3215,13200.0
2013-10-03 12:35:00,59.15,59.33,59.1,59.33,12800.0,51.3475,51.5038,51.3041,51.5038,12800.0
2013-10-03 12:40:00,59.34,59.46,59.25,59.43,28200.0,51.5125,51.6166,51.4343,51.5906,28200.0
2013-10-03 12:45:00,59.44,59.79,59.43,59.78,56400.0,51.5993,51.9031,51.5906,51.8944,56400.0
2013-10-03 12:50:00,59.79,59.8,59.65,59.68,29800.0,51.9031,51.9118,51.7816,51.8076,29800.0
2013-10-03 12:55:00,59.67,59.7,59.48,59.54,28100.0,51.7989,51.825,51.634,51.6861,28100.0
2013-10-03 13:00:00,59.53,59.53,59.48,59.5,11200.0,51.6774,51.6774,51.634,51.6513,11200.0
2013-10-03 13:05:00,59.49,59.57,59.36,59.55,19200.0,51.6427,51.7121,51.5298,51.6948,19200.0
2013-10-03 13:10:00,59.57,59.73,59.48,59.49,25800.0,51.7121,51.851,51.634,51.6427,25800.0
2013-10-03 13:15:00,59.49,59.54,59.33,59.54,17300.0,51.6427,51.6861,51.5038,51.6861,17300.0
2013-10-03 13:20:00,59.54,59.75,59.54,59.7,24900.0,51.6861,51.8684,51.6861,51.825,24900.0
2013-10-03 13:25:00,59.71,59.8,59.69,59.78,23700.0,51.8336,51.9118,51.8163,51.8944,23700.0
2013-10-03 13:30:00,59.79,59.8,59.66,59.68,17500.0,51.9031,51.9118,51.7902,51.8076,17500.0
2013-10-03 13:35:00,59.68,59.8,59.66,59.78,29300.0,51.8076,51.9118,51.7902,51.8944,29300.0
2013-10-03 13:40:00,59.79,60.14,59.79,60.02,103600.0,51.9031,52.2069,51.9031,52.1028,103600.0
2013-10-03 13:45:00,60.0,60.2,59.96,60.16,42400.0,52.0854,52.259,52.0507,52.2243,42400.0
2013-10-03 13:50:00,60.16,60.16,60.08,60.15,63900.0,52.2243,52.2243,52.1548,52.2156,63900.0
2013-10-03 13:55:00,60.14,60.35,60.1,60.29,82200.0,52.2069,52.3892,52.1722,52.3371,82200.0
2013-10-03 14:00:00,60.28,60.34,60.19,60.34,21900.0,52.3285,52.3805,52.2503,52.3805,21900.0
2013-10-03 14:05:00,60.34,60.35,60.23,60.27,21900.0,52.3805,52.3892,52.2851,52.3198,21900.0
2013-10-03 14:10:00,60.28,60.36,60.26,60.33,47200.0,52.3285,52.3979,52.3111,52.3719,47200.0
2013-10-03 14:15:00,60.34,60.35,60.03,60.08,38500.0,52.3805,52.3892,52.1114,52.1548,38500.0
2013-10-03 14:20:00,60.07,60.07,59.6,59.67,45300.0,52.1462,52.1462,51.7382,51.7989,45300.0
2013-10-03 14:25:00,59.64,60.0,59.64,59.9,30100.0,51.7729,52.0854,51.7729,51.9986,30100.0
2013-10-03 14:30:00,59.9,59.94,59.81,59.92,31500.0,51.9986,52.0333,51.9205,52.0159,31500.0
2013-10-03 14:35:00,59.9,60.15,59.89,59.99,28800.0,51.9986,52.2156,51.9899,52.0767,28800.0
2013-10-03 14:40:00,60.0,60.16,59.98,60.14,17500.0,52.0854,52.2243,52.068,52.2069,17500.0
2013-10-03 14:45:00,60.14,60.15,59.98,59.99,16800.0,52.2069,52.2156,52.068,52.0767,16800.0
2013-10-03 14:50:00,59.99,60.03,59.94,60.0,20000.0,52.0767,52.1114,52.0333,52.0854,20000.0
2013-10-03 14:55:00,60.0,60.13,60.0,60.08,14700.0,52.0854,52.1982,52.0854,52.1548,14700.0
2013-10-03 15:00:00,60.07,60.15,60.04,60.15,15600.0,52.1462,52.2156,52.1201,52.2156,15600.0
2013-10-03 15:05:00,60.15,60.23,60.13,60.15,20700.0,52.2156,52.2851,52.1982,52.2156,20700.0
2013-10-03 15:10:00,60.15,60.16,60.05,60.05,21900.0,52.2156,52.2243,52.1288,52.1288,21900.0
2013-10-03 15:15:00,60.05,60.05,59.87,59.93,44900.0,52.1288,52.1288,51.9725,52.0246,44900.0
2013-10-03 15:20:00,59.93,60.01,59.89,59.97,29800.0,52.0246,52.0941,51.9899,52.0594,29800.0
2013-10-03 15:25:00,59.95,60.1,59.93,60.06,38000.0,52.042,52.1722,52.0246,52.1375,38000.0
2013-10-03 15:30:00,60.07,60.25,60.07,60.25,63300.0,52.1462,52.3024,52.1462,52.3024,63300.0
2013-10-03 15:35:00,60.25,60.4,60.23,60.35,86100.0,52.3024,52.4326,52.2851,52.3892,86100.0
2013-10-03 15:40:00,60.36,60.4,60.25,60.38,77800.0,52.3979,52.4326,52.3024,52.4153,77800.0
2013-10-03 15:45:00,60.38,60.4,60.26,60.35,105300.0,52.4153,52.4326,52.3111,52.3892,105300.0
2013-10-03 15:50:00,60.35,60.36,60.28,60.33,79400.0,52.3892,52.3979,52.3285,52.3719,79400.0
2013-10-03 15:55:00,60.32,60.33,60.04,60.16,274100.0,52.3632,52.3719,52.1201,52.2243,274100.0
2013-10-04 09:30:00,60.15,61.11,60.07,61.09,80600.0,52.2156,53.049,52.1462,53.0316,80600.0
2013-10-04 09:35:00,61.06,62.15,60.93,61.44,389200.0,53.0056,53.9518,52.8927,53.3354,389200.0
2013-10-04 09:40:00,61.45,61.48,60.95,61.14,173900.0,53.3441,53.3702,52.9101,53.075,173900.0
2013-10-04 09:45:00,61.18,61.35,61.13,61.29,96700.0,53.1097,53.2573,53.0663,53.2052,96700.0
2013-10-04 09:50:00,61.29,61.53,61.29,61.43,125400.0,53.2052,53.4136,53.2052,53.3268,125400.0
2013-10-04 09:55:00,61.44,61.57,61.39,61.52,121200.0,53.3354,53.4483,53.292,53.4049,121200.0
2013-10-04 10:00:00,61.51,61.56,61.36,61.5,70500.0,53.3962,53.4396,53.266,53.3875,70500.0
2013-10-04 10:05:00,61.5,61.69,61.5,61.6,57600.0,53.3875,53.5525,53.3875,53.4743,57600.0
2013-10-04 10:10:00,61.61,61.71,61.6,61.7,59700.0,53.483,53.5698,53.4743,53.5611,59700.0
2013-10-04 10:15:00,61.7,61.8,61.55,61.62,73800.0,53.5611,53.648,53.4309,53.4917,73800.0
2013-10-04 10:20:00,61.61,61.73,61.54,61.63,45800.0,53.483,53.5872,53.4223,53.5004,45800.0
2013-10-04 10:25:00,61.63,61.64,61.23,61.3,68700.0,53.5004,53.5091,53.1531,53.2139,68700.0
2013-10-04 10:30:00,61.3,61.42,61.27,61.33,57100.0,53.2139,53.3181,53.1879,53.24,57100.0
2013-10-04 10:35:00,61.34,61.45,61.25,61.45,44100.0,53.2486,53.3441,53.1705,53.3441,44100.0
2013-10-04 10:40:00,61.46,61.53,61.35,61.36,31200.0,53.3528,53.4136,53.2573,53.266,31200.0
2013-10-04 10:45:00,61.37,61.4,61.22,61.22,38800.0,53.2747,53.3007,53.1445,53.1445,38800.0
2013-10-04 10:50:00,61.24,61.33,61.11,61.31,52800.0,53.1618,53.24,53.049,53.2226,52800.0
2013-10-04 10:55:00,61.31,61.33,61.24,61.25,44200.0,53.2226,53.24,53.1618,53.1705,44200.0
2013-10-04 11:00:00,61.25,61.28,61.17,61.17,68800.0,53.1705,53.1965,53.1011,53.1011,68800.0
2013-10-04 11:05:00,61.2,61.21,61.05,61.13,60600.0,53.1271,53.1358,52.9969,53.0663,60600.0
2013-10-04 11:10:00,61.13,61.37,61.12,61.37,39200.0,53.0663,53.2747,53.0577,53.2747,39200.0
2013-10-04 11:15:00,61.36,61.51,61.25,61.51,63200.0,53.266,53.3962,53.1705,53.3962,63200.0
2013-10-04 11:20:00,61.52,61.63,61.47,61.57,26200.0,53.4049,53.5004,53.3615,53.4483,26200.0
2013-10-04 11:25:00,61.58,61.69,61.55,61.59,24700.0,53.457,53.5525,53.4309,53.4657,24700.0
2013-10-04 11:30:00,61.58,61.85,61.58,61.79,23900.0,53.457,53.6914,53.457,53.6393,23900.0
2013-10-04 11:35:00,61.78,61.92,61.74,61.91,25900.0,53.6306,53.7521,53.5959,53.7434,25900.0
2013-10-04 11:40:00,61.93,62.1,61.93,62.05,44600.0,53.7608,53.9084,53.7608,53.865,44600.0
2013-10-04 11:45:00,62.06,62.06,61.9,61.94,40900.0,53.8737,53.8737,53.7348,53.7695,40900.0
2013-10-04 11:50:00,61.94,61.96,61.86,61.86,42300.0,53.7695,53.7868,53.7,53.7,42300.0
2013-10-04 11:55:00,61.86,61.9,61.77,61.78,38500.0,53.7,53.7348,53.6219,53.6306,38500.0
2013-10-04 12:00:00,61.8,61.89,61.8,61.83,13100.0,53.648,53.7261,53.648,53.674,13100.0
2013-10-04 12:05:00,61.82,61.9,61.81,61.84,127300.0,53.6653,53.7348,53.6566,53.6827,127300.0
2013-10-04 12:10:00,61.84,61.94,61.84,61.88,19500.0,53.6827,53.7695,53.6827,53.7174,19500.0
2013-10-04 12:15:00,61.87,61.88,61.71,61.72,66000.0,53.7087,53.7174,53.5698,53.5785,66000.0
2013-10-04 12:20:00,61.73,61.76,61.5,61.69,50300.0,53.5872,53.6132,53.3875,53.5525,50300.0
2013-10-04 12:25:00,61.66,61.75,61.65,61.71,17800.0,53.5264,53.6046,53.5177,53.5698,17800.0
2013-10-04 12:30:00,61.71,61.85,61.68,61.85,53800.0,53.5698,53.6914,53.5438,53.6914,53800.0
2013-10-04 12:35:00,61.8,61.86,61.77,61.78,20800.0,53.648,53.7,53.6219,53.6306,20800.0
2013-10-04 12:40:00,61.76,61.82,61.67,61.72,19000.0,53.6132,53.6653,53.5351,53.5785,19000.0
2013-10-04 12:45:00,61.72,61.72,61.46,61.51,33100.0,53.5785,53.5785,53.3528,53.3962,33100.0
2013-10-04 12:50:00,61.52,61.62,61.49,61.62,28600.0,53.4049,53.4917,53.3788,53.4917,28600.0
2013-10-04 12:55:00,61.65,61.71,61.56,61.58,24200.0,53.5177,53.5698,53.4396,53.457,24200.0
2013-10-04 13:00:00,61.57,61.6,61.55,61.59,28700.0,53.4483,53.4743,53.4309,53.4657,28700.0
2013-10-04 13:05:00,61.59,61.67,61.59,61.63,27600.0,53.4657,53.5351,53.4657,53.5004,27600.0
2013-10-04 13:10:00,61.63,61.67,61.59,61.59,19800.0,53.5004,53.5351,53.4657,53.4657,19800.0
2013-10-04 13:15:00,61.58,61.7,61.54,61.59,26000.0,53.457,53.5611,53.4223,53.4657,26000.0
2013-10-04 13:20:00,61.59,61.59,61.52,61.52,24400.0,53.4657,53.4657,53.4049,53.4049,24400.0
2013-10-04 13:25:00,61.53,61.66,61.53,61.63,16400.0,53.4136,53.5264,53.4136,53.5004,16400.0
2013-10-04 13:30:00,61.65,61.7,61.55,61.55,22100.0,53.5177,53.5611,53.4309,53.4309,22100.0
2013-10-04 13:35:00,61.55,61.68,61.55,61.68,28100.0,53.4309,53.5438,53.4309,53.5438,28100.0
2013-10-04 13:40:00,61.68,61.71,61.63,61.63,18100.0,53.5438,53.5698,53.5004,53.5004,18100.0
2013-10-04 13:45:00,61.63,61.63,61.52,61.55,18700.0,53.5004,53.5004,53.4049,53.4309,18700.0
2013-10-04 13:50:00,61.55,61.55,61.49,61.51,25800.0,53.4309,53.4309,53.3788,53.3962,25800.0
2013-10-04 13:55:00,61.51,61.54,61.5,61.54,19700.0,53.3962,53.4223,53.3875,53.4223,19700.0
2013-10-04 14:00:00,61.54,61.54,61.5,61.52,23700.0,53.4223,53.4223,53.3875,53.4049,23700.0
2013-10-04 14:05:00,61.52,61.58,61.52,61.55,15600.0,53.4049,53.457,53.4049,53.4309,15600.0
2013-10-04 14:10:00,61.55,61.59,61.55,61.55,48700.0,53.4309,53.4657,53.4309,53.4309,48700.0
2013-10-04 14:15:00,61.55,61.55,61.45,61.49,87200.0,53.4309,53.4309,53.3441,53.3788,87200.0
2013-10-04 14:20:00,61.5,61.5,61.32,61.33,28900.0,53.3875,53.3875,53.2313,53.24,28900.0
2013-10-04 14:25:00,61.34,61.41,61.3,61.41,51200.0,53.2486,53.3094,53.2139,53.3094,51200.0
2013-10-04 14:30:00,61.4,61.57,61.4,61.53,30300.0,53.3007,53.4483,53.3007,53.4136,30300.0
2013-10-04 14:35:00,61.54,61.59,61.53,61.59,10300.0,53.4223,53.4657,53.4136,53.4657,10300.0
2013-10-04 14:40:00,61.6,61.66,61.59,61.6,22500.0,53.4743,53.5264,53.4657,53.4743,22500.0
2013-10-04 14:45:00,61.6,61.72,61.6,61.71,22600.0,53.4743,53.5785,53.4743,53.5698,22600.0
2013-10-04 14:50:00,61.72,61.78,61.71,61.75,91400.0,53.5785,53.6306,53.5698,53.6046,91400.0
2013-10-04 14:55:00,61.75,61.77,61.74,61.77,21600.0,53.6046,53.6219,53.5959,53.6219,21600.0
2013-10-04 15:00:00,61.76,61.8,61.75,61.77,25700.0,53.6132,53.648,53.6046,53.6219,25700.0
2013-10-04 15:05:00,61.78,61.83,61.77,61.83,31100.0,53.6306,53.674,53.6219,53.674,31100.0
2013-10-04 15:10:00,61.84,61.85,61.78,61.8,81400.0,53.6827,53.6914,53.6306,53.648,81400.0
2013-10-04 15:15:00,61.8,61.8,61.74,61.76,30000.0,53.648,53.648,53.5959,53.6132,30000.0
2013-10-04 15:20:00,61.76,61.79,61.75,61.78,37200.0,53.6132,53.6393,53.6046,53.6306,37200.0
2013-10-04 15:25:00,61.79,61.84,61.78,61.84,34800.0,53.6393,53.6827,53.6306,53.6827,34800.0
2013-10-04 15:30:00,61.85,61.89,61.78,61.83,54200.0,53.6914,53.7261,53.6306,53.674,54200.0
2013-10-04 15:35:00,61.83,61.95,61.82,61.93,78500.0,53.674,53.7782,53.6653,53.7608,78500.0
2013-10-04 15:40:00,61.94,62.0,61.86,61.89,127800.0,53.7695,53.8216,53.7,53.7261,127800.0
2013-10-04 15:45:00,61.89,61.91,61.82,61.91,161000.0,53.7261,53.7434,53.6653,53.7434,161000.0
2013-10-04 15:50:00,61.91,61.91,61.79,61.86,118900.0,53.7434,53.7434,53.6393,53.7,118900.0
2013-10-04 15:55:00,61.86,61.97,61.75,61.97,239000.0,53.7,53.7955,53.6046,53.7955,239000.0
2013-10-07 09:30:00,61.6,61.6,61.05,61.29,34500.0,53.4743,53.4743,52.9969,53.2052,34500.0
2013-10-07 09:35:00,61.3,61.61,61.3,61.55,40700.0,53.2139,53.483,53.2139,53.4309,40700.0
2013-10-07 09:40:00,61.55,61.85,61.55,61.71,42200.0,53.4309,53.6914,53.4309,53.5698,42200.0
2013-10-07 09:45:00,61.72,61.72,61.43,61.47,25100.0,53.5785,53.5785,53.3268,53.3615,25100.0
2013-10-07 09:50:00,61.47,61.48,61.3,61.32,25700.0,53.3615,53.3702,53.2139,53.2313,25700.0
2013-10-07 09:55:00,61.32,61.39,61.25,61.29,14200.0,53.2313,53.292,53.1705,53.2052,14200.0
2013-10-07 10:00:00,61.3,61.3,61.01,61.01,17400.0,53.2139,53.2139,52.9622,52.9622,17400.0
2013-10-07 10:05:00,61.03,61.25,60.98,61.24,36100.0,52.9795,53.1705,52.9361,53.1618,36100.0
2013-10-07 10:10:00,61.25,61.34,61.22,61.34,22100.0,53.1705,53.2486,53.1445,53.2486,22100.0
2013-10-07 10:15:00,61.34,61.49,61.33,61.48,59500.0,53.2486,53.3788,53.24,53.3702,59500.0
2013-10-07 10:20:00,61.48,61.48,61.31,61.41,31700.0,53.3702,53.3702,53.2226,53.3094,31700.0
2013-10-07 10:25:00,61.42,61.43,61.32,61.37,7100.0,53.3181,53.3268,53.2313,53.2747,7100.0
2013-10-07 10:30:00,61.39,61.49,61.38,61.44,15500.0,53.292,53.3788,53.2834,53.3354,15500.0
2013-10-07 10:35:00,61.45,61.63,61.45,61.62,22400.0,53.3441,53.5004,53.3441,53.4917,22400.0
2013-10-07 10:40:00,61.62,61.64,61.59,61.59,17600.0,53.4917,53.5091,53.4657,53.4657,17600.0
2013-10-07 10:45:00,61.6,61.66,61.53,61.53,20400.0,53.4743,53.5264,53.4136,53.4136,20400.0
2013-10-07 10:50:00,61.53,61.56,61.44,61.47,14400.0,53.4136,53.4396,53.3354,53.3615,14400.0
2013-10-07 10:55:00,61.46,61.53,61.46,61.47,31100.0,53.3528,53.4136,53.3528,53.3615,31100.0
2013-10-07 11:00:00,61.46,61.58,61.46,61.49,25600.0,53.3528,53.457,53.3528,53.3788,25600.0
2013-10-07 11:05:00,61.47,61.47,61.37,61.46,13400.0,53.3615,53.3615,53.2747,53.3528,13400.0
2013-10-07 11:10:00,61.45,61.55,61.43,61.43,26500.0,53.3441,53.4309,53.3268,53.3268,26500.0
2013-10-07 11:15:00,61.43,61.43,61.31,61.31,18400.0,53.3268,53.3268,53.2226,53.2226,18400.0
2013-10-07 11:20:00,61.31,61.37,61.3,61.36,9000.0,53.2226,53.2747,53.2139,53.266,9000.0
2013-10-07 11:25:00,61.37,61.39,61.34,61.37,9600.0,53.2747,53.292,53.2486,53.2747,9600.0
2013-10-07 11:30:00,61.37,61.42,61.33,61.39,12700.0,53.2747,53.3181,53.24,53.292,12700.0
2013-10-07 11:35:00,61.39,61.47,61.39,61.44,18200.0,53.292,53.3615,53.292,53.3354,18200.0
2013-10-07 11:40:00,61.42,61.47,61.41,61.45,14700.0,53.3181,53.3615,53.3094,53.3441,14700.0
2013-10-07 11:45:00,61.46,61.52,61.45,61.47,15900.0,53.3528,53.4049,53.3441,53.3615,15900.0
2013-10-07 11:50:00,61.47,61.51,61.44,61.5,16600.0,53.3615,53.3962,53.3354,53.3875,16600.0
2013-10-07 11:55:00,61.49,61.5,61.43,61.46,10600.0,53.3788,53.3875,53.3268,53.3528,10600.0
2013-10-07 12:00:00,61.45,61.47,61.44,61.46,5000.0,53.3441,53.3615,53.3354,53.3528,5000.0
2013-10-07 12:05:00,61.46,61.5,61.41,61.41,10600.0,53.3528,53.3875,53.3094,53.3094,10600.0
2013-10-07 12:10:00,61.41,61.46,61.41,61.46,11400.0,53.3094,53.3528,53.3094,53.3528,11400.0
2013-10-07 12:15:00,61.46,61.51,61.45,61.51,17300.0,53.3528,53.3962,53.3441,53.3962,17300.0
2013-10-07 12:20:00,61.5,61.56,61.48,61.55,17500.0,53.3875,53.4396,53.3702,53.4309,17500.0
2013-10-07 12:25:00,61.55,61.61,61.55,61.58,8400.0,53.4309,53.483,53.4309,53.457,8400.0
2013-10-07 12:30:00,61.58,61.61,61.54,61.56,26700.0,53.457,53.483,53.4223,53.4396,26700.0
2013-10-07 12:35:00,61.54,61.59,61.53,61.58,13900.0,53.4223,53.4657,53.4136,53.457,13900.0
2013-10-07 12:40:00,61.57,61.64,61.57,61.62,6100.0,53.4483,53.5091,53.4483,53.4917,6100.0
2013-10-07 12:45:00,61.63,61.64,61.61,61.61,7500.0,53.5004,53.5091,53.483,53.483,7500.0
2013-10-07 12:50:00,61.61,61.68,61.61,61.66,19500.0,53.483,53.5438,53.483,53.5264,19500.0
2013-10-07 12:55:00,61.64,61.66,61.54,61.55,16000.0,53.5091,53.5264,53.4223,53.4309,16000.0
2013-10-07 13:00:00,61.55,61.65,61.55,61.62,11900.0,53.4309,53.5177,53.4309,53.4917,11900.0
2013-10-07 13:05:00,61.63,61.65,61.62,61.64,14000.0,53.5004,53.5177,53.4917,53.5091,14000.0
2013-10-07 13:10:00,61.63,61.68,61.61,61.61,18000.0,53.5004,53.5438,53.483,53.483,18000.0
2013-10-07 13:15:00,61.61,61.62,61.56,61.56,10100.0,53.483,53.4917,53.4396,53.4396,10100.0
2013-10-07 13:20:00,61.56,61.56,61.5,61.53,10700.0,53.4396,53.4396,53.3875,53.4136,10700.0
2013-10-07 13:25:00,61.52,61.53,61.52,61.52,9700.0,53.4049,53.4136,53.4049,53.4049,9700.0
2013-10-07 13:30:00,61.53,61.58,61.53,61.57,12700.0,53.4136,53.457,53.4136,53.4483,12700.0
2013-10-07 13:35:00,61.56,61.58,61.53,61.56,19300.0,53.4396,53.457,53.4136,53.4396,19300.0
2013-10-07 13:40:00,61.55,61.6,61.54,61.59,13200.0,53.4309,53.4743,53.4223,53.4657,13200.0
2013-10-07 13:45:00,61.57,61.61,61.57,61.6,6300.0,53.4483,53.483,53.4483,53.4743,6300.0
2013-10-07 13:50:00,61.58,61.58,61.55,61.55,13000.0,53.457,53.457,53.4309,53.4309,13000.0
2013-10-07 13:55:00,61.55,61.56,61.52,61.54,29600.0,53.4309,53.4396,53.4049,53.4223,29600.0
2013-10-07 14:00:00,61.54,61.58,61.51,61.54,17300.0,53.4223,53.457,53.3962,53.4223,17300.0
2013-10-07 14:05:00,61.54,61.55,61.43,61.44,9600.0,53.4223,53.4309,53.3268,53.3354,9600.0
2013-10-07 14:10:00,61.44,61.45,61.37,61.38,14500.0,53.3354,53.3441,53.2747,53.2834,14500.0
2013-10-07 14:15:00,61.36,61.44,61.35,61.44,9300.0,53.266,53.3354,53.2573,53.3354,9300.0
2013-10-07 14:20:00,61.44,61.51,61.39,61.5,23900.0,53.3354,53.3962,53.292,53.3875,23900.0
2013-10-07 14:25:00,61.5,61.51,61.42,61.47,9400.0,53.3875,53.3962,53.3181,53.3615,9400.0
2013-10-07 14:30:00,61.46,61.46,61.42,61.42,8800.0,53.3528,53.3528,53.3181,53.3181,8800.0
2013-10-07 14:35:00,61.42,61.48,61.39,61.45,17200.0,53.3181,53.3702,53.292,53.3441,17200.0
2013-10-07 14:40:00,61.44,61.44,61.4,61.41,13500.0,53.3354,53.3354,53.3007,53.3094,13500.0
2013-10-07 14:45:00,61.4,61.45,61.39,61.43,11400.0,53.3007,53.3441,53.292,53.3268,11400.0
2013-10-07 14:50:00,61.42,61.44,61.4,61.42,10500.0,53.3181,53.3354,53.3007,53.3181,10500.0
2013-10-07 14:55:00,61.43,61.46,61.42,61.42,11100.0,53.3268,53.3528,53.3181,53.3181,11100.0
2013-10-07 15:00:00,61.43,61.47,61.41,61.46,47700.0,53.3268,53.3615,53.3094,53.3528,47700.0
2013-10-07 15:05:00,61.45,61.45,61.36,61.36,20200.0,53.3441,53.3441,53.266,53.266,20200.0
2013-10-07 15:10:00,61.37,61.37,61.22,61.24,29000.0,53.2747,53.2747,53.1445,53.1618,29000.0
2013-10-07 15:15:00,61.23,61.26,61.18,61.22,38200.0,53.1531,53.1792,53.1097,53.1445,38200.0
2013-10-07 15:20:00,61.22,61.27,61.19,61.24,52600.0,53.1445,53.1879,53.1184,53.1618,52600.0
2013-10-07 15:25:00,61.24,61.31,61.22,61.29,16100.0,53.1618,53.2226,53.1445,53.2052,16100.0
2013-10-07 15:30:00,61.29,61.32,61.28,61.28,12800.0,53.2052,53.2313,53.1965,53.1965,12800.0
2013-10-07 15:35:00,61.27,61.34,61.24,61.32,22300.0,53.1879,53.2486,53.1618,53.2313,22300.0
2013-10-07 15:40:00,61.32,61.33,61.24,61.31,22600.0,53.2313,53.24,53.1618,53.2226,22600.0
2013-10-07 15:45:00,61.31,61.32,61.24,61.28,27200.0,53.2226,53.2313,53.1618,53.1965,27200.0
2013-10-07 15:50:00,61.28,61.29,61.19,61.22,48100.0,53.1965,53.2052,53.1184,53.1445,48100.0
2013-10-07 15:55:00,61.22,61.23,61.09,61.1,101400.0,53.1445,53.1531,53.0316,53.0403,101400.0
2013-10-08 09:30:00,61.11,61.18,60.85,60.93,11800.0,53.049,53.1097,52.8233,52.8927,11800.0
2013-10-08 09:35:00,60.93,60.95,60.7,60.83,12400.0,52.8927,52.9101,52.6931,52.8059,12400.0
2013-10-08 09:40:00,60.78,61.07,60.73,61.07,8200.0,52.7625,53.0142,52.7191,53.0142,8200.0
2013-10-08 09:45:00,61.03,61.15,60.98,61.11,16100.0,52.9795,53.0837,52.9361,53.049,16100.0
2013-10-08 09:50:00,61.08,61.11,60.93,61.11,10500.0,53.0229,53.049,52.8927,53.049,10500.0
2013-10-08 09:55:00,61.11,61.11,60.82,60.97,50100.0,53.049,53.049,52.7972,52.9274,50100.0
2013-10-08 10:00:00,60.99,61.1,60.9,60.95,16300.0,52.9448,53.0403,52.8667,52.9101,16300.0
2013-10-08 10:05:00,60.98,60.98,60.85,60.89,14900.0,52.9361,52.9361,52.8233,52.858,14900.0
2013-10-08 10:10:00,60.91,60.96,60.81,60.82,28200.0,52.8754,52.9188,52.7885,52.7972,28200.0
2013-10-08 10:15:00,60.82,60.97,60.82,60.92,15900.0,52.7972,52.9274,52.7972,52.884,15900.0
2013-10-08 10:20:00,60.94,61.01,60.82,60.82,12400.0,52.9014,52.9622,52.7972,52.7972,12400.0
2013-10-08 10:25:00,60.85,60.88,60.78,60.78,13100.0,52.8233,52.8493,52.7625,52.7625,13100.0
2013-10-08 10:30:00,60.78,60.88,60.74,60.87,12200.0,52.7625,52.8493,52.7278,52.8406,12200.0
2013-10-08 10:35:00,60.89,60.89,60.74,60.74,9400.0,52.858,52.858,52.7278,52.7278,9400.0
2013-10-08 10:40:00,60.73,60.74,60.7,60.7,9300.0,52.7191,52.7278,52.6931,52.6931,9300.0
2013-10-08 10:45:00,60.72,60.72,60.38,60.38,22700.0,52.7104,52.7104,52.4153,52.4153,22700.0
2013-10-08 10:50:00,60.37,60.46,60.29,60.44,14400.0,52.4066,52.4847,52.3371,52.4674,14400.0
2013-10-08 10:55:00,60.46,60.49,60.43,60.47,13100.0,52.4847,52.5108,52.4587,52.4934,13100.0
2013-10-08 11:00:00,60.46,60.46,60.33,60.38,12100.0,52.4847,52.4847,52.3719,52.4153,12100.0
2013-10-08 11:05:00,60.38,60.48,60.38,60.46,15100.0,52.4153,52.5021,52.4153,52.4847,15100.0
2013-10-08 11:10:00,60.45,60.64,60.45,60.62,27500.0,52.476,52.641,52.476,52.6236,27500.0
2013-10-08 11:15:00,60.63,60.67,60.5,60.55,46200.0,52.6323,52.667,52.5194,52.5628,46200.0
2013-10-08 11:20:00,60.53,60.58,60.53,60.53,43300.0,52.5455,52.5889,52.5455,52.5455,43300.0
2013-10-08 11:25:00,60.53,60.54,60.47,60.52,39800.0,52.5455,52.5542,52.4934,52.5368,39800.0
2013-10-08 11:30:00,60.51,60.51,60.37,60.37,14400.0,52.5281,52.5281,52.4066,52.4066,14400.0
2013-10-08 11:35:00,60.37,60.4,60.2,60.24,11300.0,52.4066,52.4326,52.259,52.2937,11300.0
2013-10-08 11:40:00,60.28,60.34,60.23,60.26,7200.0,52.3285,52.3805,52.2851,52.3111,7200.0
2013-10-08 11:45:00,60.25,60.28,60.19,60.23,9600.0,52.3024,52.3285,52.2503,52.2851,9600.0
2013-10-08 11:50:00,60.24,60.35,60.23,60.34,16500.0,52.2937,52.3892,52.2851,52.3805,16500.0
2013-10-08 11:55:00,60.33,60.37,60.29,60.37,16900.0,52.3719,52.4066,52.3371,52.4066,16900.0
2013-10-08 12:00:00,60.38,60.44,60.33,60.43,13300.0,52.4153,52.4674,52.3719,52.4587,13300.0
2013-10-08 12:05:00,60.43,60.46,60.23,60.24,26900.0,52.4587,52.4847,52.2851,52.2937,26900.0
2013-10-08 12:10:00,60.25,60.25,60.13,60.14,30400.0,52.3024,52.3024,52.1982,52.2069,30400.0
2013-10-08 12:15:00,60.13,60.17,59.96,60.01,40600.0,52.1982,52.233,52.0507,52.0941,40600.0
2013-10-08 12:20:00,60.0,60.07,59.98,60.0,29100.0,52.0854,52.1462,52.068,52.0854,29100.0
2013-10-08 12:25:00,59.99,59.99,59.85,59.9,19200.0,52.0767,52.0767,51.9552,51.9986,19200.0
2013-10-08 12:30:00,59.91,59.94,59.78,59.79,19300.0,52.0073,52.0333,51.8944,51.9031,19300.0
2013-10-08 12:35:00,59.81,60.02,59.74,59.98,34800.0,51.9205,52.1028,51.8597,52.068,34800.0
2013-10-08 12:40:00,59.97,60.19,59.97,60.19,18800.0,52.0594,52.2503,52.0594,52.2503,18800.0
2013-10-08 12:45:00,60.19,60.28,60.19,60.28,15600.0,52.2503,52.3285,52.2503,52.3285,15600.0
2013-10-08 12:50:00,60.29,60.29,60.22,60.22,14200.0,52.3371,52.3371,52.2764,52.2764,14200.0
2013-10-08 12:55:00,60.22,60.3,60.2,60.29,9100.0,52.2764,52.3458,52.259,52.3371,9100.0
2013-10-08 13:00:00,60.28,60.45,60.28,60.44,24100.0,52.3285,52.476,52.3285,52.4674,24100.0
2013-10-08 13:05:00,60.42,60.47,60.36,60.42,11800.0,52.45,52.4934,52.3979,52.45,11800.0
2013-10-08 13:10:00,60.39,60.42,60.34,60.41,8400.0,52.4239,52.45,52.3805,52.4413,8400.0
2013-10-08 13:15:00,60.4,60.45,60.38,60.41,13900.0,52.4326,52.476,52.4153,52.4413,13900.0
2013-10-08 13:20:00,60.41,60.46,60.37,60.38,17100.0,52.4413,52.4847,52.4066,52.4153,17100.0
2013-10-08 13:25:00,60.39,60.43,60.32,60.37,8100.0,52.4239,52.4587,52.3632,52.4066,8100.0
2013-10-08 13:30:00,60.4,60.49,60.38,60.41,6200.0,52.4326,52.5108,52.4153,52.4413,6200.0
2013-10-08 13:35:00,60.42,60.42,60.38,60.4,6200.0,52.45,52.45,52.4153,52.4326,6200.0
2013-10-08 13:40:00,60.41,60.44,60.37,60.43,8400.0,52.4413,52.4674,52.4066,52.4587,8400.0
2013-10-08 13:45:00,60.41,60.41,60.15,60.15,15500.0,52.4413,52.4413,52.2156,52.2156,15500.0
2013-10-08 13:50:00,60.17,60.21,60.16,60.19,10700.0,52.233,52.2677,52.2243,52.2503,10700.0
2013-10-08 13:55:00,60.19,60.21,60.03,60.03,20000.0,52.2503,52.2677,52.1114,52.1114,20000.0
2013-10-08 14:00:00,60.03,60.04,59.93,59.95,28700.0,52.1114,52.1201,52.0246,52.042,28700.0
2013-10-08 14:05:00,59.95,59.95,59.7,59.73,46400.0,52.042,52.042,51.825,51.851,46400.0
2013-10-08 14:10:00,59.73,59.85,59.7,59.79,40200.0,51.851,51.9552,51.825,51.9031,40200.0
2013-10-08 14:15:00,59.79,60.04,59.79,60.03,53600.0,51.9031,52.1201,51.9031,52.1114,53600.0
2013-10-08 14:20:00,60.03,60.15,59.99,60.12,25300.0,52.1114,52.2156,52.0767,52.1896,25300.0
2013-10-08 14:25:00,60.13,60.16,60.1,60.11,20100.0,52.1982,52.2243,52.1722,52.1809,20100.0
2013-10-08 14:30:00,60.1,60.13,60.03,60.07,27300.0,52.1722,52.1982,52.1114,52.1462,27300.0
2013-10-08 14:35:00,60.07,60.12,60.03,60.07,24600.0,52.1462,52.1896,52.1114,52.1462,24600.0
2013-10-08 14:40:00,60.08,60.11,59.99,60.0,19100.0,52.1548,52.1809,52.0767,52.0854,19100.0
2013-10-08 14:45:00,60.02,60.02,59.94,59.99,8200.0,52.1028,52.1028,52.0333,52.0767,8200.0
2013-10-08 14:50:00,59.98,59.99,59.81,59.84,15800.0,52.068,52.0767,51.9205,51.9465,15800.0
2013-10-08 14:55:00,59.87,59.88,59.77,59.86,14800.0,51.9725,51.9812,51.8857,51.9639,14800.0
2013-10-08 15:00:00,59.89,59.9,59.79,59.79,16800.0,51.9899,51.9986,51.9031,51.9031,16800.0
2013-10-08 15:05:00,59.78,59.82,59.63,59.63,35400.0,51.8944,51.9291,51.7642,51.7642,35400.0
2013-10-08 15:10:00,59.6,59.68,59.6,59.63,32700.0,51.7382,51.8076,51.7382,51.7642,32700.0
2013-10-08 15:15:00,59.63,59.85,59.61,59.85,42500.0,51.7642,51.9552,51.7468,51.9552,42500.0
2013-10-08 15:20:00,59.84,59.98,59.84,59.98,38900.0,51.9465,52.068,51.9465,52.068,38900.0
2013-10-08 15:25:00,59.98,60.02,59.97,59.99,31500.0,52.068,52.1028,52.0594,52.0767,31500.0
2013-10-08 15:30:00,60.0,60.03,59.89,59.9,48900.0,52.0854,52.1114,51.9899,51.9986,48900.0
2013-10-08 15:35:00,59.91,59.92,59.81,59.85,46800.0,52.0073,52.0159,51.9205,51.9552,46800.0
2013-10-08 15:40:00,59.84,59.9,59.75,59.76,47300.0,51.9465,51.9986,51.8684,51.8771,47300.0
2013-10-08 15:45:00,59.78,59.85,59.75,59.8,69000.0,51.8944,51.9552,51.8684,51.9118,69000.0
2013-10-08 15:50:00,59.8,59.9,59.75,59.79,58500.0,51.9118,51.9986,51.8684,51.9031,58500.0
2013-10-08 15:55:00,59.79,59.99,59.74,59.83,285100.0,51.9031,52.0767,51.8597,51.9378,285100.0
2013-10-09 09:30:00,59.98,60.06,59.83,60.01,43800.0,52.068,52.1375,51.9378,52.0941,43800.0
2013-10-09 09:35:00,60.0,60.05,59.97,60.01,17800.0,52.0854,52.1288,52.0594,52.0941,17800.0
2013-10-09 09:40:00,60.02,60.07,60.0,60.07,21900.0,52.1028,52.1462,52.0854,52.1462,21900.0
2013-10-09 09:45:00,60.03,60.04,59.96,59.96,22300.0,52.1114,52.1201,52.0507,52.0507,22300.0
2013-10-09 09:50:00,59.92,59.92,59.81,59.82,14800.0,52.0159,52.0159,51.9205,51.9291,14800.0
2013-10-09 09:55:00,59.81,59.99,59.8,59.98,4700.0,51.9205,52.0767,51.9118,52.068,4700.0
2013-10-09 10:00:00,59.99,60.04,59.76,59.78,16500.0,52.0767,52.1201,51.8771,51.8944,16500.0
2013-10-09 10:05:00,59.78,59.8,59.65,59.65,22900.0,51.8944,51.9118,51.7816,51.7816,22900.0
2013-10-09 10:10:00,59.66,59.66,59.5,59.51,18500.0,51.7902,51.7902,51.6513,51.66,18500.0
2013-10-09 10:15:00,59.53,59.57,59.5,59.54,17900.0,51.6774,51.7121,51.6513,51.6861,17900.0
2013-10-09 10:20:00,59.57,59.67,59.51,59.65,22000.0,51.7121,51.7989,51.66,51.7816,22000.0
2013-10-09 10:25:00,59.65,59.77,59.65,59.75,12200.0,51.7816,51.8857,51.7816,51.8684,12200.0
2013-10-09 10:30:00,59.76,59.85,59.76,59.85,6700.0,51.8771,51.9552,51.8771,51.9552,6700.0
2013-10-09 10:35:00,59.89,59.95,59.87,59.93,21300.0,51.9899,52.042,51.9725,52.0246,21300.0
2013-10-09 10:40:00,59.94,60.14,59.94,60.13,40500.0,52.0333,52.2069,52.0333,52.1982,40500.0
2013-10-09 10:45:00,60.11,60.12,59.89,59.89,19900.0,52.1809,52.1896,51.9899,51.9899,19900.0
2013-10-09 10:50:00,59.91,59.92,59.81,59.82,31200.0,52.0073,52.0159,51.9205,51.9291,31200.0
2013-10-09 10:55:00,59.81,59.87,59.8,59.81,13500.0,51.9205,51.9725,51.9118,51.9205,13500.0
2013-10-09 11:00:00,59.81,59.87,59.8,59.85,9700.0,51.9205,51.9725,51.9118,51.9552,9700.0
2013-10-09 11:05:00,59.86,59.88,59.75,59.8,18200.0,51.9639,51.9812,51.8684,51.9118,18200.0
2013-10-09 11:10:00,59.8,59.84,59.78,59.81,14400.0,51.9118,51.9465,51.8944,51.9205,14400.0
2013-10-09 11:15:00,59.82,59.83,59.71,59.71,21800.0,51.9291,51.9378,51.8336,51.8336,21800.0
2013-10-09 11:20:00,59.7,59.72,59.53,59.55,7800.0,51.825,51.8423,51.6774,51.6948,7800.0
2013-10-09 11:25:00,59.55,59.61,59.51,59.56,7500.0,51.6948,51.7468,51.66,51.7034,7500.0
2013-10-09 11:30:00,59.54,59.65,59.54,59.56,7100.0,51.6861,51.7816,51.6861,51.7034,7100.0
2013-10-09 11:35:00,59.56,59.56,59.42,59.44,14500.0,51.7034,51.7034,51.5819,51.5993,14500.0
2013-10-09 11:40:00,59.42,59.5,59.42,59.46,12900.0,51.5819,51.6513,51.5819,51.6166,12900.0
2013-10-09 11:45:00,59.47,59.53,59.44,59.52,30000.0,51.6253,51.6774,51.5993,51.6687,30000.0
2013-10-09 11:50:00,59.52,59.55,59.48,59.55,11100.0,51.6687,51.6948,51.634,51.6948,11100.0
2013-10-09 11:55:00,59.55,59.59,59.51,59.52,6500.0,51.6948,51.7295,51.66,51.6687,6500.0
2013-10-09 12:00:00,59.51,59.58,59.51,59.52,6100.0,51.66,51.7208,51.66,51.6687,6100.0
2013-10-09 12:05:00,59.52,59.52,59.44,59.47,10300.0,51.6687,51.6687,51.5993,51.6253,10300.0
2013-10-09 12:10:00,59.46,59.5,59.46,59.49,4100.0,51.6166,51.6513,51.6166,51.6427,4100.0
2013-10-09 12:15:00,59.5,59.55,59.48,59.52,12000.0,51.6513,51.6948,51.634,51.6687,12000.0
2013-10-09 12:20:00,59.5,59.5,59.38,59.38,20300.0,51.6513,51.6513,51.5472,51.5472,20300.0
2013-10-09 12:25:00,59.39,59.39,59.3,59.32,12300.0,51.5559,51.5559,51.4777,51.4951,12300.0
2013-10-09 12:30:00,59.32,59.37,59.29,59.35,16200.0,51.4951,51.5385,51.469,51.5211,16200.0
2013-10-09 12:35:00,59.36,59.41,59.33,59.38,8700.0,51.5298,51.5732,51.5038,51.5472,8700.0
2013-10-09 12:40:00,59.38,59.41,59.32,59.35,12200.0,51.5472,51.5732,51.4951,51.5211,12200.0
2013-10-09 12:45:00,59.35,59.38,59.34,59.35,12500.0,51.5211,51.5472,51.5125,51.5211,12500.0
2013-10-09 12:50:00,59.36,59.38,59.3,59.3,5200.0,51.5298,51.5472,51.4777,51.4777,5200.0
2013-10-09 12:55:00,59.3,59.32,59.25,59.27,9600.0,51.4777,51.4951,51.4343,51.4517,9600.0
2013-10-09 13:00:00,59.31,59.4,59.28,59.39,4500.0,51.4864,51.5645,51.4604,51.5559,4500.0
2013-10-09 13:05:00,59.37,59.4,59.35,59.37,11200.0,51.5385,51.5645,51.5211,51.5385,11200.0
2013-10-09 13:10:00,59.36,59.41,59.32,59.41,3200.0,51.5298,51.5732,51.4951,51.5732,3200.0
2013-10-09 13:15:00,59.41,59.53,59.39,59.51,8200.0,51.5732,51.6774,51.5559,51.66,8200.0
2013-10-09 13:20:00,59.55,59.69,59.53,59.69,6100.0,51.6948,51.8163,51.6774,51.8163,6100.0
2013-10-09 13:25:00,59.69,59.81,59.69,59.75,12300.0,51.8163,51.9205,51.8163,51.8684,12300.0
2013-10-09 13:30:00,59.75,59.79,59.71,59.71,9100.0,51.8684,51.9031,51.8336,51.8336,9100.0
2013-10-09 13:35:00,59.71,59.71,59.63,59.68,15100.0,51.8336,51.8336,51.7642,51.8076,15100.0
2013-10-09 13:40:00,59.68,59.77,59.68,59.7,8400.0,51.8076,51.8857,51.8076,51.825,8400.0
2013-10-09 13:45:00,59.73,59.77,59.69,59.71,49500.0,51.851,51.8857,51.8163,51.8336,49500.0
2013-10-09 13:50:00,59.72,59.78,59.71,59.76,7000.0,51.8423,51.8944,51.8336,51.8771,7000.0
2013-10-09 13:55:00,59.75,59.75,59.72,59.73,3100.0,51.8684,51.8684,51.8423,51.851,3100.0
2013-10-09 14:00:00,59.71,59.76,59.58,59.72,13000.0,51.8336,51.8771,51.7208,51.8423,13000.0
2013-10-09 14:05:00,59.69,59.76,59.68,59.72,18200.0,51.8163,51.8771,51.8076,51.8423,18200.0
2013-10-09 14:10:00,59.7,59.75,59.65,59.75,13100.0,51.825,51.8684,51.7816,51.8684,13100.0
2013-10-09 14:15:00,59.73,59.75,59.66,59.66,11600.0,51.851,51.8684,51.7902,51.7902,11600.0
2013-10-09 14:20:00,59.69,59.79,59.6,59.65,14700.0,51.8163,51.9031,51.7382,51.7816,14700.0
2013-10-09 14:25:00,59.64,59.68,59.55,59.67,6700.0,51.7729,51.8076,51.6948,51.7989,6700.0
2013-10-09 14:30:00,59.65,59.75,59.65,59.73,8400.0,51.7816,51.8684,51.7816,51.851,8400.0
2013-10-09 14:35:00,59.76,59.76,59.66,59.68,6100.0,51.8771,51.8771,51.7902,51.8076,6100.0
2013-10-09 14:40:00,59.68,59.71,59.61,59.64,6500.0,51.8076,51.8336,51.7468,51.7729,6500.0
2013-10-09 14:45:00,59.67,59.73,59.63,59.71,7700.0,51.7989,51.851,51.7642,51.8336,7700.0
2013-10-09 14:50:00,59.71,59.72,59.68,59.7,18300.0,51.8336,51.8423,51.8076,51.825,18300.0
2013-10-09 14:55:00,59.67,59.77,59.67,59.75,27000.0,51.7989,51.8857,51.7989,51.8684,27000.0
2013-10-09 15:00:00,59.74,59.76,59.7,59.72,10800.0,51.8597,51.8771,51.825,51.8423,10800.0
2013-10-09 15:05:00,59.72,59.72,59.62,59.7,16900.0,51.8423,51.8423,51.7555,51.825,16900.0
2013-10-09 15:10:00,59.72,59.73,59.69,59.73,7000.0,51.8423,51.851,51.8163,51.851,7000.0
2013-10-09 15:15:00,59.72,59.72,59.64,59.66,14200.0,51.8423,51.8423,51.7729,51.7902,14200.0
2013-10-09 15:20:00,59.67,59.68,59.6,59.64,13000.0,51.7989,51.8076,51.7382,51.7729,13000.0
2013-10-09 15:25:00,59.63,59.7,59.62,59.65,10500.0,51.7642,51.825,51.7555,51.7816,10500.0
2013-10-09 15:30:00,59.66,59.71,59.65,59.7,13900.0,51.7902,51.8336,51.7816,51.825,13900.0
2013-10-09 15:35:00,59.68,59.69,59.61,59.66,18900.0,51.8076,51.8163,51.7468,51.7902,18900.0
2013-10-09 15:40:00,59.66,59.66,59.55,59.57,13200.0,51.7902,51.7902,51.6948,51.7121,13200.0
2013-10-09 15:45:00,59.59,59.61,59.43,59.5,57200.0,51.7295,51.7468,51.5906,51.6513,57200.0
2013-10-09 15:50:00,59.49,59.64,59.45,59.64,54800.0,51.6427,51.7729,51.6079,51.7729,54800.0
2013-10-09 15:55:00,59.67,59.68,59.6,59.64,122200.0,51.7989,51.8076,51.7382,51.7729,122200.0
2013-10-10 09:30:00,60.22,60.45,60.22,60.36,25300.0,52.2764,52.476,52.2764,52.3979,25300.0
2013-10-10 09:35:00,60.35,60.36,59.81,59.91,33700.0,52.3892,52.3979,51.9205,52.0073,33700.0
2013-10-10 09:40:00,59.95,60.13,59.95,60.13,18300.0,52.042,52.1982,52.042,52.1982,18300.0
2013-10-10 09:45:00,60.13,60.22,60.1,60.17,14600.0,52.1982,52.2764,52.1722,52.233,14600.0
2013-10-10 09:50:00,60.15,60.16,60.01,60.09,15800.0,52.2156,52.2243,52.0941,52.1635,15800.0
2013-10-10 09:55:00,60.09,60.3,60.09,60.3,19700.0,52.1635,52.3458,52.1635,52.3458,19700.0
2013-10-10 10:00:00,60.31,60.49,60.28,60.4,27600.0,52.3545,52.5108,52.3285,52.4326,27600.0
2013-10-10 10:05:00,60.39,60.4,60.19,60.19,15300.0,52.4239,52.4326,52.2503,52.2503,15300.0
2013-10-10 10:10:00,60.2,60.23,60.14,60.21,17600.0,52.259,52.2851,52.2069,52.2677,17600.0
2013-10-10 10:15:00,60.21,60.22,60.09,60.11,13100.0,52.2677,52.2764,52.1635,52.1809,13100.0
2013-10-10 10:20:00,60.11,60.15,60.03,60.07,24200.0,52.1809,52.2156,52.1114,52.1462,24200.0
2013-10-10 10:25:00,60.06,60.18,60.04,60.18,15500.0,52.1375,52.2416,52.1201,52.2416,15500.0
2013-10-10 10:30:00,60.17,60.22,60.13,60.2,10700.0,52.233,52.2764,52.1982,52.259,10700.0
2013-10-10 10:35:00,60.2,60.26,60.15,60.24,44400.0,52.259,52.3111,52.2156,52.2937,44400.0
2013-10-10 10:40:00,60.25,60.26,60.21,60.25,32000.0,52.3024,52.3111,52.2677,52.3024,32000.0
2013-10-10 10:45:00,60.24,60.41,60.24,60.33,9200.0,52.2937,52.4413,52.2937,52.3719,9200.0
2013-10-10 10:50:00,60.32,60.43,60.32,60.4,11200.0,52.3632,52.4587,52.3632,52.4326,11200.0
2013-10-10 10:55:00,60.42,60.43,60.37,60.43,7400.0,52.45,52.4587,52.4066,52.4587,7400.0
2013-10-10 11:00:00,60.41,60.42,60.27,60.35,8100.0,52.4413,52.45,52.3198,52.3892,8100.0
2013-10-10 11:05:00,60.35,60.37,60.33,60.35,3000.0,52.3892,52.4066,52.3719,52.3892,3000.0
2013-10-10 11:10:00,60.34,60.36,60.31,60.34,10600.0,52.3805,52.3979,52.3545,52.3805,10600.0
2013-10-10 11:15:00,60.34,60.37,60.28,60.28,10000.0,52.3805,52.4066,52.3285,52.3285,10000.0
2013-10-10 11:20:00,60.32,60.38,60.31,60.32,13800.0,52.3632,52.4153,52.3545,52.3632,13800.0
2013-10-10 11:25:00,60.32,60.44,60.3,60.36,18900.0,52.3632,52.4674,52.3458,52.3979,18900.0
2013-10-10 11:30:00,60.36,60.38,60.31,60.37,29800.0,52.3979,52.4153,52.3545,52.4066,29800.0
2013-10-10 11:35:00,60.37,60.47,60.33,60.4,18800.0,52.4066,52.4934,52.3719,52.4326,18800.0
2013-10-10 11:40:00,60.4,60.46,60.35,60.4,24700.0,52.4326,52.4847,52.3892,52.4326,24700.0
2013-10-10 11:45:00,60.41,60.42,60.35,60.42,14000.0,52.4413,52.45,52.3892,52.45,14000.0
2013-10-10 11:50:00,60.43,60.46,60.36,60.44,12100.0,52.4587,52.4847,52.3979,52.4674,12100.0
2013-10-10 11:55:00,60.43,60.45,60.38,60.39,4000.0,52.4587,52.476,52.4153,52.4239,4000.0
2013-10-10 12:00:00,60.38,60.48,60.37,60.48,2600.0,52.4153,52.5021,52.4066,52.5021,2600.0
2013-10-10 12:05:00,60.47,60.57,60.47,60.57,13400.0,52.4934,52.5802,52.4934,52.5802,13400.0
2013-10-10 12:10:00,60.57,60.58,60.53,60.54,11500.0,52.5802,52.5889,52.5455,52.5542,11500.0
2013-10-10 12:15:00,60.54,60.58,60.52,60.53,13300.0,52.5542,52.5889,52.5368,52.5455,13300.0
2013-10-10 12:20:00,60.52,60.53,60.48,60.51,4900.0,52.5368,52.5455,52.5021,52.5281,4900.0
2013-10-10 12:25:00,60.52,60.56,60.5,60.55,13300.0,52.5368,52.5715,52.5194,52.5628,13300.0
2013-10-10 12:30:00,60.55,60.63,60.55,60.63,5100.0,52.5628,52.6323,52.5628,52.6323,5100.0
2013-10-10 12:35:00,60.63,60.67,60.63,60.66,6300.0,52.6323,52.667,52.6323,52.6583,6300.0
2013-10-10 12:40:00,60.66,60.66,60.62,60.65,7800.0,52.6583,52.6583,52.6236,52.6497,7800.0
2013-10-10 12:45:00,60.67,60.73,60.66,60.71,5500.0,52.667,52.7191,52.6583,52.7017,5500.0
2013-10-10 12:50:00,60.71,60.8,60.7,60.78,12000.0,52.7017,52.7799,52.6931,52.7625,12000.0
2013-10-10 12:55:00,60.78,60.81,60.78,60.78,5200.0,52.7625,52.7885,52.7625,52.7625,5200.0
2013-10-10 13:00:00,60.78,60.78,60.7,60.73,7100.0,52.7625,52.7625,52.6931,52.7191,7100.0
2013-10-10 13:05:00,60.72,60.74,60.71,60.74,3700.0,52.7104,52.7278,52.7017,52.7278,3700.0
2013-10-10 13:10:00,60.73,60.83,60.73,60.83,9100.0,52.7191,52.8059,52.7191,52.8059,9100.0
2013-10-10 13:15:00,60.84,60.85,60.8,60.81,4200.0,52.8146,52.8233,52.7799,52.7885,4200.0
2013-10-10 13:20:00,60.81,60.81,60.7,60.7,8000.0,52.7885,52.7885,52.6931,52.6931,8000.0
2013-10-10 13:25:00,60.71,60.75,60.67,60.74,13500.0,52.7017,52.7365,52.667,52.7278,13500.0
2013-10-10 13:30:00,60.73,60.81,60.71,60.81,11800.0,52.7191,52.7885,52.7017,52.7885,11800.0
2013-10-10 13:35:00,60.8,60.82,60.8,60.81,16100.0,52.7799,52.7972,52.7799,52.7885,16100.0
2013-10-10 13:40:00,60.8,60.82,60.79,60.82,5000.0,52.7799,52.7972,52.7712,52.7972,5000.0
2013-10-10 13:45:00,60.8,60.82,60.77,60.79,4700.0,52.7799,52.7972,52.7538,52.7712,4700.0
2013-10-10 13:50:00,60.79,60.8,60.78,60.79,4100.0,52.7712,52.7799,52.7625,52.7712,4100.0
2013-10-10 13:55:00,60.79,60.84,60.79,60.84,4300.0,52.7712,52.8146,52.7712,52.8146,4300.0
2013-10-10 14:00:00,60.83,60.85,60.79,60.82,7900.0,52.8059,52.8233,52.7712,52.7972,7900.0
2013-10-10 14:05:00,60.81,60.83,60.76,60.76,17300.0,52.7885,52.8059,52.7451,52.7451,17300.0
2013-10-10 14:10:00,60.75,60.82,60.75,60.8,11600.0,52.7365,52.7972,52.7365,52.7799,11600.0
2013-10-10 14:15:00,60.79,60.83,60.73,60.76,12400.0,52.7712,52.8059,52.7191,52.7451,12400.0
2013-10-10 14:20:00,60.76,60.82,60.76,60.81,9300.0,52.7451,52.7972,52.7451,52.7885,9300.0
2013-10-10 14:25:00,60.8,60.81,60.77,60.78,7300.0,52.7799,52.7885,52.7538,52.7625,7300.0
2013-10-10 14:30:00,60.79,60.79,60.71,60.75,10100.0,52.7712,52.7712,52.7017,52.7365,10100.0
2013-10-10 14:35:00,60.74,60.75,60.7,60.71,12400.0,52.7278,52.7365,52.6931,52.7017,12400.0
2013-10-10 14:40:00,60.71,60.75,60.71,60.74,7000.0,52.7017,52.7365,52.7017,52.7278,7000.0
2013-10-10 14:45:00,60.73,60.74,60.71,60.71,6100.0,52.7191,52.7278,52.7017,52.7017,6100.0
2013-10-10 14:50:00,60.72,60.72,60.69,60.7,6000.0,52.7104,52.7104,52.6844,52.6931,6000.0
2013-10-10 14:55:00,60.72,60.73,60.67,60.72,18700.0,52.7104,52.7191,52.667,52.7104,18700.0
2013-10-10 15:00:00,60.72,60.8,60.7,60.8,29900.0,52.7104,52.7799,52.6931,52.7799,29900.0
2013-10-10 15:05:00,60.79,60.8,60.74,60.8,34900.0,52.7712,52.7799,52.7278,52.7799,34900.0
2013-10-10 15:10:00,60.81,60.98,60.8,60.97,13400.0,52.7885,52.9361,52.7799,52.9274,13400.0
2013-10-10 15:15:00,60.96,60.97,60.92,60.96,8300.0,52.9188,52.9274,52.884,52.9188,8300.0
2013-10-10 15:20:00,60.96,60.98,60.84,60.88,25200.0,52.9188,52.9361,52.8146,52.8493,25200.0
2013-10-10 15:25:00,60.88,60.93,60.88,60.93,11900.0,52.8493,52.8927,52.8493,52.8927,11900.0
2013-10-10 15:30:00,60.91,60.91,60.85,60.86,17500.0,52.8754,52.8754,52.8233,52.832,17500.0
2013-10-10 15:35:00,60.86,60.87,60.75,60.78,43700.0,52.832,52.8406,52.7365,52.7625,43700.0
2013-10-10 15:40:00,60.78,60.82,60.77,60.8,26000.0,52.7625,52.7972,52.7538,52.7799,26000.0
2013-10-10 15:45:00,60.8,60.85,60.79,60.83,34100.0,52.7799,52.8233,52.7712,52.8059,34100.0
2013-10-10 15:50:00,60.83,60.9,60.81,60.9,44500.0,52.8059,52.8667,52.7885,52.8667,44500.0
2013-10-10 15:55:00,60.89,60.97,60.82,60.94,78500.0,52.858,52.9274,52.7972,52.9014,78500.0
2013-10-11 09:30:00,61.25,61.29,61.02,61.24,43200.0,53.1705,53.2052,52.9708,53.1618,43200.0
2013-10-11 09:35:00,61.26,61.65,61.12,61.45,40200.0,53.1792,53.5177,53.0577,53.3441,40200.0
2013-10-11 09:40:00,61.42,61.85,61.38,61.85,62400.0,53.3181,53.6914,53.2834,53.6914,62400.0
2013-10-11 09:45:00,61.88,61.93,61.73,61.85,20000.0,53.7174,53.7608,53.5872,53.6914,20000.0
2013-10-11 09:50:00,61.82,61.95,61.81,61.94,15100.0,53.6653,53.7782,53.6566,53.7695,15100.0
2013-10-11 09:55:00,61.94,62.21,61.88,61.88,75800.0,53.7695,54.0039,53.7174,53.7174,75800.0
2013-10-11 10:00:00,61.88,62.17,61.86,61.99,51500.0,53.7174,53.9691,53.7,53.8129,51500.0
2013-10-11 10:05:00,62.02,62.02,61.77,61.83,15000.0,53.8389,53.8389,53.6219,53.674,15000.0
2013-10-11 10:10:00,61.82,61.88,61.81,61.88,8700.0,53.6653,53.7174,53.6566,53.7174,8700.0
2013-10-11 10:15:00,61.89,62.05,61.89,62.05,35900.0,53.7261,53.865,53.7261,53.865,35900.0
2013-10-11 10:20:00,62.05,62.21,61.99,62.21,83100.0,53.865,54.0039,53.8129,54.0039,83100.0
2013-10-11 10:25:00,62.21,62.3,62.17,62.26,46100.0,54.0039,54.082,53.9691,54.0473,46100.0
2013-10-11 10:30:00,62.25,62.45,62.22,62.44,43200.0,54.0386,54.2122,54.0126,54.2035,43200.0
2013-10-11 10:35:00,62.43,62.43,61.94,61.94,23100.0,54.1949,54.1949,53.7695,53.7695,23100.0
2013-10-11 10:40:00,61.94,61.95,61.75,61.77,23200.0,53.7695,53.7782,53.6046,53.6219,23200.0
2013-10-11 10:45:00,61.77,61.83,61.6,61.6,19500.0,53.6219,53.674,53.4743,53.4743,19500.0
2013-10-11 10:50:00,61.59,61.73,61.54,61.54,31000.0,53.4657,53.5872,53.4223,53.4223,31000.0
2013-10-11 10:55:00,61.54,62.04,61.54,62.03,34100.0,53.4223,53.8563,53.4223,53.8476,34100.0
2013-10-11 11:00:00,62.03,62.12,61.88,62.12,27400.0,53.8476,53.9257,53.7174,53.9257,27400.0
2013-10-11 11:05:00,62.12,62.28,62.12,62.19,41500.0,53.9257,54.0646,53.9257,53.9865,41500.0
2013-10-11 11:10:00,62.2,62.29,62.2,62.27,20700.0,53.9952,54.0733,53.9952,54.056,20700.0
2013-10-11 11:15:00,62.27,62.43,62.27,62.3,37800.0,54.056,54.1949,54.056,54.082,37800.0
2013-10-11 11:20:00,62.3,62.62,62.3,62.49,41900.0,54.082,54.3598,54.082,54.2469,41900.0
2013-10-11 11:25:00,62.45,62.47,62.26,62.28,20300.0,54.2122,54.2296,54.0473,54.0646,20300.0
2013-10-11 11:30:00,62.27,62.35,62.27,62.28,35600.0,54.056,54.1254,54.056,54.0646,35600.0
2013-10-11 11:35:00,62.27,62.36,62.26,62.29,29500.0,54.056,54.1341,54.0473,54.0733,29500.0
2013-10-11 11:40:00,62.28,62.36,62.26,62.34,26400.0,54.0646,54.1341,54.0473,54.1167,26400.0
2013-10-11 11:45:00,62.34,62.36,62.31,62.35,20000.0,54.1167,54.1341,54.0907,54.1254,20000.0
2013-10-11 11:50:00,62.34,62.42,62.34,62.37,58000.0,54.1167,54.1862,54.1167,54.1428,58000.0
2013-10-11 11:55:00,62.37,62.63,62.36,62.63,81600.0,54.1428,54.3685,54.1341,54.3685,81600.0
2013-10-11 12:00:00,62.62,62.87,62.6,62.79,39200.0,54.3598,54.5768,54.3424,54.5074,39200.0
2013-10-11 12:05:00,62.79,62.83,62.7,62.82,69000.0,54.5074,54.5421,54.4292,54.5334,69000.0
2013-10-11 12:10:00,62.8,62.8,62.62,62.62,35100.0,54.516,54.516,54.3598,54.3598,35100.0
2013-10-11 12:15:00,62.63,62.64,62.56,62.57,28400.0,54.3685,54.3772,54.3077,54.3164,28400.0
2013-10-11 12:20:00,62.58,62.75,62.58,62.62,54100.0,54.3251,54.4726,54.3251,54.3598,54100.0
2013-10-11 12:25:00,62.63,62.73,62.56,62.58,38600.0,54.3685,54.4553,54.3077,54.3251,38600.0
2013-10-11 12:30:00,62.56,62.56,62.47,62.48,17000.0,54.3077,54.3077,54.2296,54.2383,17000.0
2013-10-11 12:35:00,62.48,62.61,62.42,62.58,33900.0,54.2383,54.3511,54.1862,54.3251,33900.0
2013-10-11 12:40:00,62.58,62.61,62.55,62.59,19400.0,54.3251,54.3511,54.299,54.3337,19400.0
2013-10-11 12:45:00,62.59,62.59,62.47,62.48,32000.0,54.3337,54.3337,54.2296,54.2383,32000.0
2013-10-11 12:50:00,62.49,62.52,62.48,62.49,40100.0,54.2469,54.273,54.2383,54.2469,40100.0
2013-10-11 12:55:00,62.5,62.52,62.48,62.49,8800.0,54.2556,54.273,54.2383,54.2469,8800.0
2013-10-11 13:00:00,62.49,62.58,62.48,62.56,40400.0,54.2469,54.3251,54.2383,54.3077,40400.0
2013-10-11 13:05:00,62.59,62.72,62.56,62.71,15200.0,54.3337,54.4466,54.3077,54.4379,15200.0
2013-10-11 13:10:00,62.7,62.84,62.7,62.8,37100.0,54.4292,54.5508,54.4292,54.516,37100.0
2013-10-11 13:15:00,62.76,62.78,62.54,62.55,24000.0,54.4813,54.4987,54.2903,54.299,24000.0
2013-10-11 13:20:00,62.56,62.68,62.56,62.62,16300.0,54.3077,54.4119,54.3077,54.3598,16300.0
2013-10-11 13:25:00,62.62,62.73,62.61,62.73,17700.0,54.3598,54.4553,54.3511,54.4553,17700.0
2013-10-11 13:30:00,62.73,62.73,62.6,62.61,21100.0,54.4553,54.4553,54.3424,54.3511,21100.0
2013-10-11 13:35:00,62.63,62.66,62.63,62.66,13000.0,54.3685,54.3945,54.3685,54.3945,13000.0
2013-10-11 13:40:00,62.65,62.67,62.64,62.65,14400.0,54.3858,54.4032,54.3772,54.3858,14400.0
2013-10-11 13:45:00,62.65,62.75,62.64,62.71,17600.0,54.3858,54.4726,54.3772,54.4379,17600.0
2013-10-11 13:50:00,62.71,62.77,62.71,62.77,25800.0,54.4379,54.49,54.4379,54.49,25800.0
2013-10-11 13:55:00,62.77,62.78,62.73,62.74,15600.0,54.49,54.4987,54.4553,54.464,15600.0
2013-10-11 14:00:00,62.74,62.79,62.72,62.76,30000.0,54.464,54.5074,54.4466,54.4813,30000.0
2013-10-11 14:05:00,62.76,62.76,62.64,62.67,56600.0,54.4813,54.4813,54.3772,54.4032,56600.0
2013-10-11 14:10:00,62.67,62.67,62.6,62.61,34200.0,54.4032,54.4032,54.3424,54.3511,34200.0
2013-10-11 14:15:00,62.6,62.64,62.6,62.62,33500.0,54.3424,54.3772,54.3424,54.3598,33500.0
2013-10-11 14:20:00,62.62,62.66,62.62,62.66,26200.0,54.3598,54.3945,54.3598,54.3945,26200.0
2013-10-11 14:25:00,62.66,62.66,62.6,62.6,22100.0,54.3945,54.3945,54.3424,54.3424,22100.0
2013-10-11 14:30:00,62.61,62.69,62.6,62.68,38700.0,54.3511,54.4206,54.3424,54.4119,38700.0
2013-10-11 14:35:00,62.68,62.72,62.67,62.71,44700.0,54.4119,54.4466,54.4032,54.4379,44700.0
2013-10-11 14:40:00,62.7,62.72,62.69,62.71,47200.0,54.4292,54.4466,54.4206,54.4379,47200.0
2013-10-11 14:45:00,62.73,62.76,62.71,62.72,29400.0,54.4553,54.4813,54.4379,54.4466,29400.0
2013-10-11 14:50:00,62.73,62.74,62.68,62.71,26400.0,54.4553,54.464,54.4119,54.4379,26400.0
2013-10-11 14:55:00,62.7,62.8,62.7,62.8,20300.0,54.4292,54.516,54.4292,54.516,20300.0
2013-10-11 15:00:00,62.81,62.85,62.78,62.79,36400.0,54.5247,54.5594,54.4987,54.5074,36400.0
2013-10-11 15:05:00,62.79,62.91,62.78,62.82,30200.0,54.5074,54.6115,54.4987,54.5334,30200.0
2013-10-11 15:10:00,62.83,62.86,62.7,62.7,66000.0,54.5421,54.5681,54.4292,54.4292,66000.0
2013-10-11 15:15:00,62.71,62.81,62.69,62.81,34100.0,54.4379,54.5247,54.4206,54.5247,34100.0
2013-10-11 15:20:00,62.8,62.91,62.76,62.76,54300.0,54.516,54.6115,54.4813,54.4813,54300.0
2013-10-11 15:25:00,62.76,62.82,62.72,62.81,70500.0,54.4813,54.5334,54.4466,54.5247,70500.0
2013-10-11 15:30:00,62.81,62.9,62.74,62.76,62400.0,54.5247,54.6029,54.464,54.4813,62400.0
2013-10-11 15:35:00,62.75,62.86,62.75,62.85,51000.0,54.4726,54.5681,54.4726,54.5594,51000.0
2013-10-11 15:40:00,62.85,62.99,62.85,62.93,84500.0,54.5594,54.681,54.5594,54.6289,84500.0
2013-10-11 15:45:00,62.92,62.94,62.83,62.91,129700.0,54.6202,54.6376,54.5421,54.6115,129700.0
2013-10-11 15:50:00,62.92,63.04,62.91,62.92,292500.0,54.6202,54.7244,54.6115,54.6202,292500.0
2013-10-11 15:55:00,62.92,63.05,62.9,62.99,140200.0,54.6202,54.7331,54.6029,54.681,140200.0
2013-10-14 09:30:00,62.54,62.68,62.41,62.62,24000.0,54.2903,54.4119,54.1775,54.3598,24000.0
2013-10-14 09:35:00,62.69,62.9,62.69,62.72,11000.0,54.4206,54.6029,54.4206,54.4466,11000.0
2013-10-14 09:40:00,62.71,62.84,62.68,62.75,13000.0,54.4379,54.5508,54.4119,54.4726,13000.0
2013-10-14 09:45:00,62.72,62.77,62.6,62.61,14000.0,54.4466,54.49,54.3424,54.3511,14000.0
2013-10-14 09:50:00,62.57,62.61,62.48,62.48,10900.0,54.3164,54.3511,54.2383,54.2383,10900.0
2013-10-14 09:55:00,62.45,62.71,62.45,62.59,11900.0,54.2122,54.4379,54.2122,54.3337,11900.0
2013-10-14 10:00:00,62.57,62.57,62.53,62.54,8300.0,54.3164,54.3164,54.2817,54.2903,8300.0
2013-10-14 10:05:00,62.53,62.55,62.44,62.55,15500.0,54.2817,54.299,54.2035,54.299,15500.0
2013-10-14 10:10:00,62.58,62.58,62.46,62.52,9100.0,54.3251,54.3251,54.2209,54.273,9100.0
2013-10-14 10:15:00,62.48,62.48,62.34,62.34,5800.0,54.2383,54.2383,54.1167,54.1167,5800.0
2013-10-14 10:20:00,62.32,62.49,62.3,62.45,9800.0,54.0994,54.2469,54.082,54.2122,9800.0
2013-10-14 10:25:00,62.43,62.54,62.42,62.54,3600.0,54.1949,54.2903,54.1862,54.2903,3600.0
2013-10-14 10:30:00,62.55,62.61,62.48,62.61,21500.0,54.299,54.3511,54.2383,54.3511,21500.0
2013-10-14 10:35:00,62.62,62.7,62.62,62.66,13200.0,54.3598,54.4292,54.3598,54.3945,13200.0
2013-10-14 10:40:00,62.66,62.71,62.63,62.7,20600.0,54.3945,54.4379,54.3685,54.4292,20600.0
2013-10-14 10:45:00,62.69,62.77,62.66,62.73,5800.0,54.4206,54.49,54.3945,54.4553,5800.0
2013-10-14 10:50:00,62.71,62.71,62.65,62.65,13600.0,54.4379,54.4379,54.3858,54.3858,13600.0
2013-10-14 10:55:00,62.65,62.82,62.65,62.74,17100.0,54.3858,54.5334,54.3858,54.464,17100.0
2013-10-14 11:00:00,62.75,62.96,62.73,62.96,39000.0,54.4726,54.6549,54.4553,54.6549,39000.0
2013-10-14 11:05:00,62.98,62.99,62.92,62.94,12000.0,54.6723,54.681,54.6202,54.6376,12000.0
2013-10-14 11:10:00,62.92,63.04,62.89,63.04,27500.0,54.6202,54.7244,54.5942,54.7244,27500.0
2013-10-14 11:15:00,63.03,63.11,62.99,63.08,26900.0,54.7157,54.7852,54.681,54.7591,26900.0
2013-10-14 11:20:00,63.09,63.09,63.04,63.08,8700.0,54.7678,54.7678,54.7244,54.7591,8700.0
2013-10-14 11:25:00,63.08,63.12,63.05,63.11,12200.0,54.7591,54.7938,54.7331,54.7852,12200.0
2013-10-14 11:30:00,63.11,63.14,63.05,63.11,66800.0,54.7852,54.8112,54.7331,54.7852,66800.0
2013-10-14 11:35:00,63.1,63.2,63.09,63.17,19500.0,54.7765,54.8633,54.7678,54.8372,19500.0
2013-10-14 11:40:00,63.15,63.16,63.06,63.12,25400.0,54.8199,54.8286,54.7417,54.7938,25400.0
2013-10-14 11:45:00,63.11,63.13,63.07,63.07,3900.0,54.7852,54.8025,54.7504,54.7504,3900.0
2013-10-14 11:50:00,63.11,63.13,63.06,63.07,7800.0,54.7852,54.8025,54.7417,54.7504,7800.0
2013-10-14 11:55:00,63.08,63.15,63.07,63.15,8000.0,54.7591,54.8199,54.7504,54.8199,8000.0
2013-10-14 12:00:00,63.15,63.16,63.14,63.16,6700.0,54.8199,54.8286,54.8112,54.8286,6700.0
2013-10-14 12:05:00,63.14,63.14,63.09,63.11,9300.0,54.8112,54.8112,54.7678,54.7852,9300.0
2013-10-14 12:10:00,63.1,63.14,63.06,63.06,7100.0,54.7765,54.8112,54.7417,54.7417,7100.0
2013-10-14 12:15:00,63.05,63.12,63.03,63.11,9300.0,54.7331,54.7938,54.7157,54.7852,9300.0
2013-10-14 12:20:00,63.09,63.13,63.06,63.08,10300.0,54.7678,54.8025,54.7417,54.7591,10300.0
2013-10-14 12:25:00,63.07,63.12,63.03,63.08,15400.0,54.7504,54.7938,54.7157,54.7591,15400.0
2013-10-14 12:30:00,63.08,63.1,63.01,63.04,25400.0,54.7591,54.7765,54.6983,54.7244,25400.0
2013-10-14 12:35:00,63.04,63.06,63.04,63.05,4200.0,54.7244,54.7417,54.7244,54.7331,4200.0
2013-10-14 12:40:00,63.05,63.05,62.94,62.98,20000.0,54.7331,54.7331,54.6376,54.6723,20000.0
2013-10-14 12:45:00,62.98,62.99,62.95,62.99,5000.0,54.6723,54.681,54.6463,54.681,5000.0
2013-10-14 12:50:00,62.98,63.01,62.98,62.98,6100.0,54.6723,54.6983,54.6723,54.6723,6100.0
2013-10-14 12:55:00,63.0,63.04,63.0,63.03,2900.0,54.6897,54.7244,54.6897,54.7157,2900.0
2013-10-14 13:00:00,63.03,63.03,62.94,63.02,10000.0,54.7157,54.7157,54.6376,54.707,10000.0
2013-10-14 13:05:00,63.04,63.12,63.03,63.11,19400.0,54.7244,54.7938,54.7157,54.7852,19400.0
2013-10-14 13:10:00,63.11,63.18,63.08,63.17,9000.0,54.7852,54.8459,54.7591,54.8372,9000.0
2013-10-14 13:15:00,63.16,63.19,63.13,63.17,8100.0,54.8286,54.8546,54.8025,54.8372,8100.0
2013-10-14 13:20:00,63.17,63.17,63.14,63.14,2800.0,54.8372,54.8372,54.8112,54.8112,2800.0
2013-10-14 13:25:00,63.13,63.19,63.12,63.17,6600.0,54.8025,54.8546,54.7938,54.8372,6600.0
2013-10-14 13:30:00,63.14,63.26,63.14,63.26,7600.0,54.8112,54.9154,54.8112,54.9154,7600.0
2013-10-14 13:35:00,63.26,63.37,63.25,63.35,18000.0,54.9154,55.0109,54.9067,54.9935,18000.0
2013-10-14 13:40:00,63.36,63.44,63.31,63.31,14800.0,55.0022,55.0716,54.9588,54.9588,14800.0
2013-10-14 13:45:00,63.32,63.34,63.24,63.26,23100.0,54.9675,54.9848,54.898,54.9154,23100.0
2013-10-14 13:50:00,63.27,63.28,63.23,63.23,21400.0,54.924,54.9327,54.8893,54.8893,21400.0
2013-10-14 13:55:00,63.24,63.24,63.18,63.2,12500.0,54.898,54.898,54.8459,54.8633,12500.0
2013-10-14 14:00:00,63.21,63.25,63.19,63.25,25200.0,54.872,54.9067,54.8546,54.9067,25200.0
2013-10-14 14:05:00,63.25,63.25,63.17,63.17,28600.0,54.9067,54.9067,54.8372,54.8372,28600.0
2013-10-14 14:10:00,63.16,63.17,63.09,63.12,9000.0,54.8286,54.8372,54.7678,54.7938,9000.0
2013-10-14 14:15:00,63.12,63.27,63.12,63.27,20200.0,54.7938,54.924,54.7938,54.924,20200.0
2013-10-14 14:20:00,63.27,63.27,63.15,63.17,8300.0,54.924,54.924,54.8199,54.8372,8300.0
2013-10-14 14:25:00,63.17,63.19,63.15,63.15,6600.0,54.8372,54.8546,54.8199,54.8199,6600.0
2013-10-14 14:30:00,63.16,63.27,63.16,63.26,15500.0,54.8286,54.924,54.8286,54.9154,15500.0
2013-10-14 14:35:00,63.25,63.27,63.25,63.26,5300.0,54.9067,54.924,54.9067,54.9154,5300.0
2013-10-14 14:40:00,63.25,63.26,63.09,63.1,16700.0,54.9067,54.9154,54.7678,54.7765,16700.0
2013-10-14 14:45:00,63.09,63.27,63.09,63.26,33200.0,54.7678,54.924,54.7678,54.9154,33200.0
2013-10-14 14:50:00,63.24,63.27,63.14,63.14,38400.0,54.898,54.924,54.8112,54.8112,38400.0
2013-10-14 14:55:00,63.14,63.16,63.1,63.13,12800.0,54.8112,54.8286,54.7765,54.8025,12800.0
2013-10-14 15:00:00,63.13,63.2,63.11,63.18,9300.0,54.8025,54.8633,54.7852,54.8459,9300.0
2013-10-14 15:05:00,63.19,63.25,63.13,63.24,15700.0,54.8546,54.9067,54.8025,54.898,15700.0
2013-10-14 15:10:00,63.23,63.31,63.23,63.29,15300.0,54.8893,54.9588,54.8893,54.9414,15300.0
2013-10-14 15:15:00,63.29,63.29,63.12,63.12,12600.0,54.9414,54.9414,54.7938,54.7938,12600.0
2013-10-14 15:20:00,63.12,63.14,63.05,63.12,15000.0,54.7938,54.8112,54.7331,54.7938,15000.0
2013-10-14 15:25:00,63.12,63.16,63.11,63.16,6700.0,54.7938,54.8286,54.7852,54.8286,6700.0
2013-10-14 15:30:00,63.17,63.2,63.15,63.16,12300.0,54.8372,54.8633,54.8199,54.8286,12300.0
2013-10-14 15:35:00,63.16,63.18,63.11,63.13,19500.0,54.8286,54.8459,54.7852,54.8025,19500.0
2013-10-14 15:40:00,63.14,63.16,63.08,63.11,22700.0,54.8112,54.8286,54.7591,54.7852,22700.0
2013-10-14 15:45:00,63.1,63.11,63.0,63.05,39200.0,54.7765,54.7852,54.6897,54.7331,39200.0
2013-10-14 15:50:00,63.04,63.1,63.03,63.1,35300.0,54.7244,54.7765,54.7157,54.7765,35300.0
2013-10-14 15:55:00,63.09,63.2,63.04,63.19,89800.0,54.7678,54.8633,54.7244,54.8546,89800.0
2013-10-15 09:30:00,63.2,63.27,63.0,63.14,16300.0,54.8633,54.924,54.6897,54.8112,16300.0
2013-10-15 09:35:00,63.15,63.35,63.15,63.24,19600.0,54.8199,54.9935,54.8199,54.898,19600.0
2013-10-15 09:40:00,63.23,63.27,62.96,63.0,16700.0,54.8893,54.924,54.6549,54.6897,16700.0
2013-10-15 09:45:00,63.01,63.06,62.83,62.83,13200.0,54.6983,54.7417,54.5421,54.5421,13200.0
2013-10-15 09:50:00,62.88,62.99,62.88,62.98,8500.0,54.5855,54.681,54.5855,54.6723,8500.0
2013-10-15 09:55:00,63.02,63.12,63.01,63.11,9900.0,54.707,54.7938,54.6983,54.7852,9900.0
2013-10-15 10:00:00,63.11,63.16,63.1,63.11,5300.0,54.7852,54.8286,54.7765,54.7852,5300.0
2013-10-15 10:05:00,63.04,63.13,63.0,63.08,2800.0,54.7244,54.8025,54.6897,54.7591,2800.0
2013-10-15 10:10:00,63.08,63.1,62.99,63.08,10600.0,54.7591,54.7765,54.681,54.7591,10600.0
2013-10-15 10:15:00,63.08,63.15,63.08,63.08,19400.0,54.7591,54.8199,54.7591,54.7591,19400.0
2013-10-15 10:20:00,63.09,63.1,63.08,63.1,7400.0,54.7678,54.7765,54.7591,54.7765,7400.0
2013-10-15 10:25:00,63.09,63.21,63.08,63.21,11500.0,54.7678,54.872,54.7591,54.872,11500.0
2013-10-15 10:30:00,63.21,63.27,63.14,63.15,6700.0,54.872,54.924,54.8112,54.8199,6700.0
2013-10-15 10:35:00,63.15,63.17,63.13,63.15,12700.0,54.8199,54.8372,54.8025,54.8199,12700.0
2013-10-15 10:40:00,63.15,63.15,62.94,63.04,14400.0,54.8199,54.8199,54.6376,54.7244,14400.0
2013-10-15 10:45:00,63.06,63.09,62.99,63.04,4700.0,54.7417,54.7678,54.681,54.7244,4700.0
2013-10-15 10:50:00,63.02,63.04,62.89,62.9,6700.0,54.707,54.7244,54.5942,54.6029,6700.0
2013-10-15 10:55:00,62.9,62.9,62.81,62.87,5900.0,54.6029,54.6029,54.5247,54.5768,5900.0
2013-10-15 11:00:00,62.85,62.88,62.8,62.83,8500.0,54.5594,54.5855,54.516,54.5421,8500.0
2013-10-15 11:05:00,62.81,62.85,62.66,62.66,14700.0,54.5247,54.5594,54.3945,54.3945,14700.0
2013-10-15 11:10:00,62.7,62.92,62.68,62.88,10900.0,54.4292,54.6202,54.4119,54.5855,10900.0
2013-10-15 11:15:00,62.85,62.87,62.82,62.87,2900.0,54.5594,54.5768,54.5334,54.5768,2900.0
2013-10-15 11:20:00,62.88,63.01,62.88,63.01,5200.0,54.5855,54.6983,54.5855,54.6983,5200.0
2013-10-15 11:25:00,63.02,63.02,62.96,62.96,1700.0,54.707,54.707,54.6549,54.6549,1700.0
2013-10-15 11:30:00,62.93,63.0,62.93,62.95,11700.0,54.6289,54.6897,54.6289,54.6463,11700.0
2013-10-15 11:35:00,62.93,62.94,62.86,62.93,3600.0,54.6289,54.6376,54.5681,54.6289,3600.0
2013-10-15 11:40:00,62.93,62.93,62.84,62.84,2100.0,54.6289,54.6289,54.5508,54.5508,2100.0
2013-10-15 11:45:00,62.82,62.84,62.71,62.74,12200.0,54.5334,54.5508,54.4379,54.464,12200.0
2013-10-15 11:50:00,62.77,62.86,62.76,62.84,2600.0,54.49,54.5681,54.4813,54.5508,2600.0
2013-10-15 11:55:00,62.85,62.87,62.75,62.75,2500.0,54.5594,54.5768,54.4726,54.4726,2500.0
2013-10-15 12:00:00,62.73,62.73,62.62,62.62,4300.0,54.4553,54.4553,54.3598,54.3598,4300.0
2013-10-15 12:05:00,62.63,62.7,62.6,62.7,6200.0,54.3685,54.4292,54.3424,54.4292,6200.0
2013-10-15 12:10:00,62.7,62.7,62.61,62.61,2400.0,54.4292,54.4292,54.3511,54.3511,2400.0
2013-10-15 12:15:00,62.57,62.57,62.5,62.54,5200.0,54.3164,54.3164,54.2556,54.2903,5200.0
2013-10-15 12:20:00,62.57,62.68,62.55,62.68,10900.0,54.3164,54.4119,54.299,54.4119,10900.0
2013-10-15 12:25:00,62.68,62.7,62.66,62.67,4800.0,54.4119,54.4292,54.3945,54.4032,4800.0
2013-10-15 12:30:00,62.64,62.71,62.57,62.71,14200.0,54.3772,54.4379,54.3164,54.4379,14200.0
2013-10-15 12:35:00,62.73,62.76,62.71,62.75,6400.0,54.4553,54.4813,54.4379,54.4726,6400.0
2013-10-15 12:40:00,62.74,62.77,62.72,62.75,3900.0,54.464,54.49,54.4466,54.4726,3900.0
2013-10-15 12:45:00,62.78,62.78,62.73,62.73,2900.0,54.4987,54.4987,54.4553,54.4553,2900.0
2013-10-15 12:50:00,62.72,62.73,62.66,62.66,1700.0,54.4466,54.4553,54.3945,54.3945,1700.0
2013-10-15 12:55:00,62.67,62.67,62.61,62.62,6200.0,54.4032,54.4032,54.3511,54.3598,6200.0
2013-10-15 13:00:00,62.6,62.63,62.59,62.62,8600.0,54.3424,54.3685,54.3337,54.3598,8600.0
2013-10-15 13:05:00,62.62,62.67,62.6,62.67,9500.0,54.3598,54.4032,54.3424,54.4032,9500.0
2013-10-15 13:10:00,62.69,62.69,62.62,62.63,6300.0,54.4206,54.4206,54.3598,54.3685,6300.0
2013-10-15 13:15:00,62.64,62.64,62.6,62.62,3900.0,54.3772,54.3772,54.3424,54.3598,3900.0
2013-10-15 13:20:00,62.61,62.62,62.56,62.56,8200.0,54.3511,54.3598,54.3077,54.3077,8200.0
2013-10-15 13:25:00,62.57,62.6,62.52,62.52,11500.0,54.3164,54.3424,54.273,54.273,11500.0
2013-10-15 13:30:00,62.52,62.59,62.51,62.59,8300.0,54.273,54.3337,54.2643,54.3337,8300.0
2013-10-15 13:35:00,62.58,62.62,62.47,62.49,7400.0,54.3251,54.3598,54.2296,54.2469,7400.0
2013-10-15 13:40:00,62.5,62.5,62.4,62.43,4400.0,54.2556,54.2556,54.1688,54.1949,4400.0
2013-10-15 13:45:00,62.46,62.49,62.45,62.46,5000.0,54.2209,54.2469,54.2122,54.2209,5000.0
2013-10-15 13:50:00,62.45,62.55,62.42,62.51,9400.0,54.2122,54.299,54.1862,54.2643,9400.0
2013-10-15 13:55:00,62.51,62.51,62.45,62.5,4000.0,54.2643,54.2643,54.2122,54.2556,4000.0
2013-10-15 14:00:00,62.51,62.64,62.51,62.59,7100.0,54.2643,54.3772,54.2643,54.3337,7100.0
2013-10-15 14:05:00,62.57,62.6,62.54,62.54,12900.0,54.3164,54.3424,54.2903,54.2903,12900.0
2013-10-15 14:10:00,62.53,62.54,62.49,62.53,8100.0,54.2817,54.2903,54.2469,54.2817,8100.0
2013-10-15 14:15:00,62.54,62.64,62.53,62.58,7800.0,54.2903,54.3772,54.2817,54.3251,7800.0
2013-10-15 14:20:00,62.6,62.6,62.43,62.45,8100.0,54.3424,54.3424,54.1949,54.2122,8100.0
2013-10-15 14:25:00,62.45,62.49,62.42,62.48,16800.0,54.2122,54.2469,54.1862,54.2383,16800.0
2013-10-15 14:30:00,62.47,62.48,62.42,62.43,8900.0,54.2296,54.2383,54.1862,54.1949,8900.0
2013-10-15 14:35:00,62.42,62.44,62.27,62.35,10000.0,54.1862,54.2035,54.056,54.1254,10000.0
2013-10-15 14:40:00,62.35,62.35,62.2,62.3,22500.0,54.1254,54.1254,53.9952,54.082,22500.0
2013-10-15 14:45:00,62.28,62.28,62.12,62.21,7700.0,54.0646,54.0646,53.9257,54.0039,7700.0
2013-10-15 14:50:00,62.21,62.32,62.2,62.25,10600.0,54.0039,54.0994,53.9952,54.0386,10600.0
2013-10-15 14:55:00,62.25,62.35,62.21,62.35,4500.0,54.0386,54.1254,54.0039,54.1254,4500.0
2013-10-15 15:00:00,62.36,62.38,62.28,62.29,5600.0,54.1341,54.1514,54.0646,54.0733,5600.0
2013-10-15 15:05:00,62.28,62.42,62.26,62.42,10100.0,54.0646,54.1862,54.0473,54.1862,10100.0
2013-10-15 15:10:00,62.43,62.56,62.4,62.53,11200.0,54.1949,54.3077,54.1688,54.2817,11200.0
2013-10-15 15:15:00,62.53,62.58,62.49,62.58,10500.0,54.2817,54.3251,54.2469,54.3251,10500.0
2013-10-15 15:20:00,62.58,62.59,62.53,62.57,10800.0,54.3251,54.3337,54.2817,54.3164,10800.0
2013-10-15 15:25:00,62.56,62.6,62.55,62.59,7200.0,54.3077,54.3424,54.299,54.3337,7200.0
2013-10-15 15:30:00,62.59,62.59,62.53,62.55,10700.0,54.3337,54.3337,54.2817,54.299,10700.0
2013-10-15 15:35:00,62.55,62.6,62.51,62.55,24400.0,54.299,54.3424,54.2643,54.299,24400.0
2013-10-15 15:40:00,62.56,62.56,62.35,62.37,19700.0,54.3077,54.3077,54.1254,54.1428,19700.0
2013-10-15 15:45:00,62.37,62.41,62.33,62.34,33100.0,54.1428,54.1775,54.108,54.1167,33100.0
2013-10-15 15:50:00,62.36,62.4,62.33,62.38,39000.0,54.1341,54.1688,54.108,54.1514,39000.0
2013-10-15 15:55:00,62.38,62.41,62.31,62.31,72600.0,54.1514,54.1775,54.0907,54.0907,72600.0
2013-10-16 09:30:00,62.72,63.01,62.69,63.01,9700.0,54.4466,54.6983,54.4206,54.6983,9700.0
2013-10-16 09:35:00,63.04,63.08,62.86,62.86,3000.0,54.7244,54.7591,54.5681,54.5681,3000.0
2013-10-16 09:40:00,62.84,62.99,62.84,62.94,9900.0,54.5508,54.681,54.5508,54.6376,9900.0
2013-10-16 09:45:00,62.86,62.96,62.82,62.96,3500.0,54.5681,54.6549,54.5334,54.6549,3500.0
2013-10-16 09:50:00,62.9,63.17,62.89,63.1,3400.0,54.6029,54.8372,54.5942,54.7765,3400.0
2013-10-16 09:55:00,63.1,63.2,63.0,63.01,12200.0,54.7765,54.8633,54.6897,54.6983,12200.0
2013-10-16 10:00:00,63.0,63.05,62.94,63.02,3800.0,54.6897,54.7331,54.6376,54.707,3800.0
2013-10-16 10:05:00,63.02,63.02,62.89,62.96,6000.0,54.707,54.707,54.5942,54.6549,6000.0
2013-10-16 10:10:00,62.95,62.96,62.82,62.87,6400.0,54.6463,54.6549,54.5334,54.5768,6400.0
2013-10-16 10:15:00,62.9,62.96,62.86,62.88,16200.0,54.6029,54.6549,54.5681,54.5855,16200.0
2013-10-16 10:20:00,62.92,63.01,62.88,62.88,4600.0,54.6202,54.6983,54.5855,54.5855,4600.0
2013-10-16 10:25:00,62.87,63.01,62.79,63.0,8200.0,54.5768,54.6983,54.5074,54.6897,8200.0
2013-10-16 10:30:00,62.99,63.07,62.97,63.05,7200.0,54.681,54.7504,54.6636,54.7331,7200.0
2013-10-16 10:35:00,63.04,63.1,62.96,63.08,29800.0,54.7244,54.7765,54.6549,54.7591,29800.0
2013-10-16 10:40:00,63.08,63.14,63.08,63.11,8700.0,54.7591,54.8112,54.7591,54.7852,8700.0
2013-10-16 10:45:00,63.11,63.17,63.07,63.16,12200.0,54.7852,54.8372,54.7504,54.8286,12200.0
2013-10-16 10:50:00,63.14,63.17,63.1,63.14,8900.0,54.8112,54.8372,54.7765,54.8112,8900.0
2013-10-16 10:55:00,63.14,63.34,63.14,63.33,10200.0,54.8112,54.9848,54.8112,54.9761,10200.0
2013-10-16 11:00:00,63.31,63.44,63.2,63.44,30100.0,54.9588,55.0716,54.8633,55.0716,30100.0
2013-10-16 11:05:00,63.44,63.58,63.4,63.55,22100.0,55.0716,55.1932,55.0369,55.1671,22100.0
2013-10-16 11:10:00,63.52,63.55,63.45,63.52,34000.0,55.1411,55.1671,55.0803,55.1411,34000.0
2013-10-16 11:15:00,63.51,63.52,63.46,63.5,22800.0,55.1324,55.1411,55.089,55.1237,22800.0
2013-10-16 11:20:00,63.47,63.52,63.46,63.5,13100.0,55.0977,55.1411,55.089,55.1237,13100.0
2013-10-16 11:25:00,63.51,63.52,63.4,63.43,13500.0,55.1324,55.1411,55.0369,55.0629,13500.0
2013-10-16 11:30:00,63.42,63.53,63.41,63.53,9500.0,55.0543,55.1498,55.0456,55.1498,9500.0
2013-10-16 11:35:00,63.53,63.56,63.48,63.52,12800.0,55.1498,55.1758,55.1063,55.1411,12800.0
2013-10-16 11:40:00,63.52,63.6,63.48,63.6,27500.0,55.1411,55.2105,55.1063,55.2105,27500.0
2013-10-16 11:45:00,63.59,63.64,63.54,63.55,12100.0,55.2018,55.2452,55.1584,55.1671,12100.0
2013-10-16 11:50:00,63.56,63.57,63.49,63.49,27000.0,55.1758,55.1845,55.115,55.115,27000.0
2013-10-16 11:55:00,63.5,63.52,63.49,63.49,8000.0,55.1237,55.1411,55.115,55.115,8000.0
2013-10-16 12:00:00,63.46,63.46,63.37,63.38,9100.0,55.089,55.089,55.0109,55.0195,9100.0
2013-10-16 12:05:00,63.37,63.43,63.35,63.43,13200.0,55.0109,55.0629,54.9935,55.0629,13200.0
2013-10-16 12:10:00,63.43,63.47,63.37,63.37,13300.0,55.0629,55.0977,55.0109,55.0109,13300.0
2013-10-16 12:15:00,63.36,63.36,63.3,63.33,13500.0,55.0022,55.0022,54.9501,54.9761,13500.0
2013-10-16 12:20:00,63.33,63.33,63.27,63.27,8400.0,54.9761,54.9761,54.924,54.924,8400.0
2013-10-16 12:25:00,63.28,63.3,63.18,63.18,4700.0,54.9327,54.9501,54.8459,54.8459,4700.0
2013-10-16 12:30:00,63.19,63.19,63.07,63.11,15100.0,54.8546,54.8546,54.7504,54.7852,15100.0
2013-10-16 12:35:00,63.1,63.2,63.1,63.19,11300.0,54.7765,54.8633,54.7765,54.8546,11300.0
2013-10-16 12:40:00,63.2,63.22,63.18,63.21,9700.0,54.8633,54.8806,54.8459,54.872,9700.0
2013-10-16 12:45:00,63.21,63.21,63.12,63.12,7900.0,54.872,54.872,54.7938,54.7938,7900.0
2013-10-16 12:50:00,63.11,63.18,63.1,63.18,13400.0,54.7852,54.8459,54.7765,54.8459,13400.0
2013-10-16 12:55:00,63.18,63.19,63.15,63.17,6300.0,54.8459,54.8546,54.8199,54.8372,6300.0
2013-10-16 13:00:00,63.18,63.24,63.18,63.24,8400.0,54.8459,54.898,54.8459,54.898,8400.0
2013-10-16 13:05:00,63.24,63.29,63.24,63.26,12400.0,54.898,54.9414,54.898,54.9154,12400.0
2013-10-16 13:10:00,63.25,63.25,63.19,63.22,10900.0,54.9067,54.9067,54.8546,54.8806,10900.0
2013-10-16 13:15:00,63.22,63.31,63.21,63.3,13200.0,54.8806,54.9588,54.872,54.9501,13200.0
2013-10-16 13:20:00,63.3,63.3,63.23,63.23,6200.0,54.9501,54.9501,54.8893,54.8893,6200.0
2013-10-16 13:25:00,63.23,63.32,63.22,63.32,7900.0,54.8893,54.9675,54.8806,54.9675,7900.0
2013-10-16 13:30:00,63.32,63.33,63.31,63.32,4500.0,54.9675,54.9761,54.9588,54.9675,4500.0
2013-10-16 13:35:00,63.31,63.33,63.31,63.32,7800.0,54.9588,54.9761,54.9588,54.9675,7800.0
2013-10-16 13:40:00,63.32,63.34,63.31,63.31,13400.0,54.9675,54.9848,54.9588,54.9588,13400.0
2013-10-16 13:45:00,63.29,63.31,63.26,63.3,16300.0,54.9414,54.9588,54.9154,54.9501,16300.0
2013-10-16 13:50:00,63.31,63.31,63.28,63.28,7700.0,54.9588,54.9588,54.9327,54.9327,7700.0
2013-10-16 13:55:00,63.27,63.3,63.25,63.28,3900.0,54.924,54.9501,54.9067,54.9327,3900.0
2013-10-16 14:00:00,63.29,63.32,63.29,63.31,9200.0,54.9414,54.9675,54.9414,54.9588,9200.0
2013-10-16 14:05:00,63.3,63.31,63.28,63.28,6000.0,54.9501,54.9588,54.9327,54.9327,6000.0
2013-10-16 14:10:00,63.27,63.29,63.25,63.27,10000.0,54.924,54.9414,54.9067,54.924,10000.0
2013-10-16 14:15:00,63.28,63.28,63.17,63.18,16800.0,54.9327,54.9327,54.8372,54.8459,16800.0
2013-10-16 14:20:00,63.16,63.19,63.11,63.12,11100.0,54.8286,54.8546,54.7852,54.7938,11100.0
2013-10-16 14:25:00,63.12,63.12,63.0,63.01,9900.0,54.7938,54.7938,54.6897,54.6983,9900.0
2013-10-16 14:30:00,63.01,63.04,63.0,63.02,11700.0,54.6983,54.7244,54.6897,54.707,11700.0
2013-10-16 14:35:00,63.03,63.08,63.02,63.05,9800.0,54.7157,54.7591,54.707,54.7331,9800.0
2013-10-16 14:40:00,63.05,63.05,63.0,63.0,15700.0,54.7331,54.7331,54.6897,54.6897,15700.0
2013-10-16 14:45:00,63.0,63.03,63.0,63.03,10300.0,54.6897,54.7157,54.6897,54.7157,10300.0
2013-10-16 14:50:00,63.02,63.02,62.97,62.97,6900.0,54.707,54.707,54.6636,54.6636,6900.0
2013-10-16 14:55:00,62.97,62.97,62.94,62.97,7700.0,54.6636,54.6636,54.6376,54.6636,7700.0
2013-10-16 15:00:00,62.96,62.99,62.92,62.98,14400.0,54.6549,54.681,54.6202,54.6723,14400.0
2013-10-16 15:05:00,62.99,63.12,62.99,63.08,10500.0,54.681,54.7938,54.681,54.7591,10500.0
2013-10-16 15:10:00,63.08,63.15,63.07,63.13,10900.0,54.7591,54.8199,54.7504,54.8025,10900.0
2013-10-16 15:15:00,63.13,63.19,63.13,63.17,7900.0,54.8025,54.8546,54.8025,54.8372,7900.0
2013-10-16 15:20:00,63.18,63.23,63.18,63.23,7600.0,54.8459,54.8893,54.8459,54.8893,7600.0
2013-10-16 15:25:00,63.23,63.23,63.19,63.19,6200.0,54.8893,54.8893,54.8546,54.8546,6200.0
2013-10-16 15:30:00,63.19,63.19,63.13,63.15,8800.0,54.8546,54.8546,54.8025,54.8199,8800.0
2013-10-16 15:35:00,63.15,63.19,63.15,63.17,16700.0,54.8199,54.8546,54.8199,54.8372,16700.0
2013-10-16 15:40:00,63.17,63.17,63.14,63.16,12800.0,54.8372,54.8372,54.8112,54.8286,12800.0
2013-10-16 15:45:00,63.15,63.33,63.13,63.28,33900.0,54.8199,54.9761,54.8025,54.9327,33900.0
2013-10-16 15:50:00,63.28,63.29,63.26,63.26,22400.0,54.9327,54.9414,54.9154,54.9154,22400.0
2013-10-16 15:55:00,63.27,63.31,63.25,63.27,55200.0,54.924,54.9588,54.9067,54.924,55200.0
2013-10-17 09:30:00,62.98,63.18,62.76,63.18,31300.0,54.6723,54.8459,54.4813,54.8459,31300.0
2013-10-17 09:35:00,63.2,63.3,63.13,63.21,6300.0,54.8633,54.9501,54.8025,54.872,6300.0
2013-10-17 09:40:00,63.18,63.28,63.06,63.06,11400.0,54.8459,54.9327,54.7417,54.7417,11400.0
2013-10-17 09:45:00,63.06,63.23,63.06,63.19,17300.0,54.7417,54.8893,54.7417,54.8546,17300.0
2013-10-17 09:50:00,63.11,63.18,62.85,62.85,16500.0,54.7852,54.8459,54.5594,54.5594,16500.0
2013-10-17 09:55:00,62.95,62.95,62.89,62.95,4600.0,54.6463,54.6463,54.5942,54.6463,4600.0
2013-10-17 10:00:00,62.98,62.99,62.87,62.89,12600.0,54.6723,54.681,54.5768,54.5942,12600.0
2013-10-17 10:05:00,62.89,63.28,62.88,63.24,16300.0,54.5942,54.9327,54.5855,54.898,16300.0
2013-10-17 10:10:00,63.25,63.26,63.15,63.24,13200.0,54.9067,54.9154,54.8199,54.898,13200.0
2013-10-17 10:15:00,63.24,63.3,63.19,63.26,5700.0,54.898,54.9501,54.8546,54.9154,5700.0
2013-10-17 10:20:00,63.3,63.3,63.19,63.26,12100.0,54.9501,54.9501,54.8546,54.9154,12100.0
2013-10-17 10:25:00,63.26,63.34,63.24,63.24,17200.0,54.9154,54.9848,54.898,54.898,17200.0
2013-10-17 10:30:00,63.31,63.31,63.2,63.23,4300.0,54.9588,54.9588,54.8633,54.8893,4300.0
2013-10-17 10:35:00,63.24,63.25,63.22,63.25,5500.0,54.898,54.9067,54.8806,54.9067,5500.0
2013-10-17 10:40:00,63.24,63.25,63.2,63.22,13500.0,54.898,54.9067,54.8633,54.8806,13500.0
2013-10-17 10:45:00,63.23,63.25,63.19,63.21,9800.0,54.8893,54.9067,54.8546,54.872,9800.0
2013-10-17 10:50:00,63.23,63.25,63.19,63.24,5300.0,54.8893,54.9067,54.8546,54.898,5300.0
2013-10-17 10:55:00,63.25,63.25,63.19,63.25,9700.0,54.9067,54.9067,54.8546,54.9067,9700.0
2013-10-17 11:00:00,63.25,63.25,63.21,63.25,6600.0,54.9067,54.9067,54.872,54.9067,6600.0
2013-10-17 11:05:00,63.24,63.25,63.22,63.24,9000.0,54.898,54.9067,54.8806,54.898,9000.0
2013-10-17 11:10:00,63.25,63.25,63.23,63.24,9300.0,54.9067,54.9067,54.8893,54.898,9300.0
2013-10-17 11:15:00,63.25,63.25,63.22,63.22,11700.0,54.9067,54.9067,54.8806,54.8806,11700.0
2013-10-17 11:20:00,63.23,63.26,63.22,63.25,8100.0,54.8893,54.9154,54.8806,54.9067,8100.0
2013-10-17 11:25:00,63.25,63.32,63.24,63.25,27700.0,54.9067,54.9675,54.898,54.9067,27700.0
2013-10-17 11:30:00,63.25,63.39,63.25,63.37,12900.0,54.9067,55.0282,54.9067,55.0109,12900.0
2013-10-17 11:35:00,63.39,63.44,63.38,63.4,8200.0,55.0282,55.0716,55.0195,55.0369,8200.0
2013-10-17 11:40:00,63.39,63.54,63.39,63.52,7800.0,55.0282,55.1584,55.0282,55.1411,7800.0
2013-10-17 11:45:00,63.53,63.58,63.53,63.53,3600.0,55.1498,55.1932,55.1498,55.1498,3600.0
2013-10-17 11:50:00,63.6,63.6,63.44,63.51,28900.0,55.2105,55.2105,55.0716,55.1324,28900.0
2013-10-17 11:55:00,63.5,63.51,63.48,63.5,10500.0,55.1237,55.1324,55.1063,55.1237,10500.0
2013-10-17 12:00:00,63.5,63.51,63.45,63.47,8000.0,55.1237,55.1324,55.0803,55.0977,8000.0
2013-10-17 12:05:00,63.46,63.48,63.45,63.45,8100.0,55.089,55.1063,55.0803,55.0803,8100.0
2013-10-17 12:10:00,63.44,63.46,63.38,63.38,11000.0,55.0716,55.089,55.0195,55.0195,11000.0
2013-10-17 12:15:00,63.39,63.47,63.39,63.45,12200.0,55.0282,55.0977,55.0282,55.0803,12200.0
2013-10-17 12:20:00,63.45,63.45,63.39,63.4,16800.0,55.0803,55.0803,55.0282,55.0369,16800.0
2013-10-17 12:25:00,63.4,63.41,63.38,63.41,5300.0,55.0369,55.0456,55.0195,55.0456,5300.0
2013-10-17 12:30:00,63.4,63.52,63.38,63.52,37500.0,55.0369,55.1411,55.0195,55.1411,37500.0
2013-10-17 12:35:00,63.53,63.62,63.45,63.5,94200.0,55.1498,55.2279,55.0803,55.1237,94200.0
2013-10-17 12:40:00,63.5,63.59,63.5,63.58,7300.0,55.1237,55.2018,55.1237,55.1932,7300.0
2013-10-17 12:45:00,63.57,63.62,63.57,63.62,4600.0,55.1845,55.2279,55.1845,55.2279,4600.0
2013-10-17 12:50:00,63.65,63.79,63.65,63.79,8200.0,55.2539,55.3755,55.2539,55.3755,8200.0
2013-10-17 12:55:00,63.77,63.78,63.7,63.72,3900.0,55.3581,55.3668,55.2973,55.3147,3900.0
2013-10-17 13:00:00,63.74,63.81,63.73,63.81,6000.0,55.332,55.3928,55.3234,55.3928,6000.0
2013-10-17 13:05:00,63.82,63.9,63.81,63.9,2500.0,55.4015,55.4709,55.3928,55.4709,2500.0
2013-10-17 13:10:00,63.89,63.92,63.81,63.82,16600.0,55.4623,55.4883,55.3928,55.4015,16600.0
2013-10-17 13:15:00,63.84,63.9,63.84,63.85,8400.0,55.4189,55.4709,55.4189,55.4275,8400.0
2013-10-17 13:20:00,63.83,63.84,63.8,63.8,6300.0,55.4102,55.4189,55.3841,55.3841,6300.0
2013-10-17 13:25:00,63.8,63.82,63.78,63.81,4600.0,55.3841,55.4015,55.3668,55.3928,4600.0
2013-10-17 13:30:00,63.81,63.89,63.81,63.82,11800.0,55.3928,55.4623,55.3928,55.4015,11800.0
2013-10-17 13:35:00,63.83,63.83,63.8,63.81,4800.0,55.4102,55.4102,55.3841,55.3928,4800.0
2013-10-17 13:40:00,63.79,63.85,63.79,63.83,9200.0,55.3755,55.4275,55.3755,55.4102,9200.0
2013-10-17 13:45:00,63.82,63.82,63.79,63.81,2700.0,55.4015,55.4015,55.3755,55.3928,2700.0
2013-10-17 13:50:00,63.79,63.8,63.66,63.76,53900.0,55.3755,55.3841,55.2626,55.3494,53900.0
2013-10-17 13:55:00,63.76,63.8,63.75,63.8,11200.0,55.3494,55.3841,55.3407,55.3841,11200.0
2013-10-17 14:00:00,63.8,63.86,63.8,63.84,5800.0,55.3841,55.4362,55.3841,55.4189,5800.0
2013-10-17 14:05:00,63.84,63.95,63.8,63.95,23900.0,55.4189,55.5143,55.3841,55.5143,23900.0
2013-10-17 14:10:00,63.95,63.98,63.86,63.91,33100.0,55.5143,55.5404,55.4362,55.4796,33100.0
2013-10-17 14:15:00,63.93,63.96,63.86,63.88,26600.0,55.497,55.523,55.4362,55.4536,26600.0
2013-10-17 14:20:00,63.89,63.92,63.87,63.92,16800.0,55.4623,55.4883,55.4449,55.4883,16800.0
2013-10-17 14:25:00,63.92,63.92,63.87,63.89,6900.0,55.4883,55.4883,55.4449,55.4623,6900.0
2013-10-17 14:30:00,63.87,63.91,63.85,63.9,8300.0,55.4449,55.4796,55.4275,55.4709,8300.0
2013-10-17 14:35:00,63.89,63.9,63.87,63.89,19700.0,55.4623,55.4709,55.4449,55.4623,19700.0
2013-10-17 14:40:00,63.9,63.93,63.87,63.9,15800.0,55.4709,55.497,55.4449,55.4709,15800.0
2013-10-17 14:45:00,63.91,63.91,63.87,63.87,4600.0,55.4796,55.4796,55.4449,55.4449,4600.0
2013-10-17 14:50:00,63.87,63.88,63.86,63.87,8300.0,55.4449,55.4536,55.4362,55.4449,8300.0
2013-10-17 14:55:00,63.87,63.9,63.87,63.9,9200.0,55.4449,55.4709,55.4449,55.4709,9200.0
2013-10-17 15:00:00,63.9,63.9,63.85,63.88,15700.0,55.4709,55.4709,55.4275,55.4536,15700.0
2013-10-17 15:05:00,63.9,63.92,63.88,63.92,13700.0,55.4709,55.4883,55.4536,55.4883,13700.0
2013-10-17 15:10:00,63.92,63.92,63.88,63.92,26900.0,55.4883,55.4883,55.4536,55.4883,26900.0
2013-10-17 15:15:00,63.92,63.92,63.9,63.92,12100.0,55.4883,55.4883,55.4709,55.4883,12100.0
2013-10-17 15:20:00,63.92,63.92,63.9,63.92,10900.0,55.4883,55.4883,55.4709,55.4883,10900.0
2013-10-17 15:25:00,63.92,63.94,63.86,63.9,18400.0,55.4883,55.5057,55.4362,55.4709,18400.0
2013-10-17 15:30:00,63.89,63.96,63.87,63.95,21100.0,55.4623,55.523,55.4449,55.5143,21100.0
2013-10-17 15:35:00,63.96,63.98,63.95,63.95,16700.0,55.523,55.5404,55.5143,55.5143,16700.0
2013-10-17 15:40:00,63.96,64.0,63.93,63.98,34500.0,55.523,55.5578,55.497,55.5404,34500.0
2013-10-17 15:45:00,64.0,64.05,63.95,64.02,41900.0,55.5578,55.6012,55.5143,55.5751,41900.0
2013-10-17 15:50:00,64.02,64.07,63.95,64.0,42800.0,55.5751,55.6185,55.5143,55.5578,42800.0
2013-10-17 15:55:00,64.0,64.01,63.83,63.9,133600.0,55.5578,55.5664,55.4102,55.4709,133600.0
2013-10-18 09:30:00,64.1,64.1,64.1,64.1,600.0,55.6446,55.6446,55.6446,55.6446,600.0
2013-10-18 09:35:00,64.06,64.06,63.93,63.99,85900.0,55.6098,55.6098,55.497,55.5491,85900.0
2013-10-18 09:40:00,63.99,64.11,63.96,64.11,27500.0,55.5491,55.6532,55.523,55.6532,27500.0
2013-10-18 09:45:00,64.11,64.31,64.08,64.31,14300.0,55.6532,55.8269,55.6272,55.8269,14300.0
2013-10-18 09:50:00,64.27,64.3,64.2,64.28,14400.0,55.7921,55.8182,55.7314,55.8008,14400.0
2013-10-18 09:55:00,64.29,64.3,64.14,64.16,19200.0,55.8095,55.8182,55.6793,55.6966,19200.0
2013-10-18 10:00:00,64.16,64.19,64.04,64.07,40200.0,55.6966,55.7227,55.5925,55.6185,40200.0
2013-10-18 10:05:00,64.09,64.13,64.02,64.06,17600.0,55.6359,55.6706,55.5751,55.6098,17600.0
2013-10-18 10:10:00,64.06,64.06,63.88,63.88,8600.0,55.6098,55.6098,55.4536,55.4536,8600.0
2013-10-18 10:15:00,63.88,63.88,63.83,63.87,5800.0,55.4536,55.4536,55.4102,55.4449,5800.0
2013-10-18 10:20:00,63.87,63.87,63.73,63.75,7600.0,55.4449,55.4449,55.3234,55.3407,7600.0
2013-10-18 10:25:00,63.74,63.82,63.73,63.82,14900.0,55.332,55.4015,55.3234,55.4015,14900.0
2013-10-18 10:30:00,63.82,63.82,63.65,63.66,9400.0,55.4015,55.4015,55.2539,55.2626,9400.0
2013-10-18 10:35:00,63.68,63.69,63.66,63.66,1900.0,55.28,55.2886,55.2626,55.2626,1900.0
2013-10-18 10:40:00,63.69,63.72,63.65,63.72,7400.0,55.2886,55.3147,55.2539,55.3147,7400.0
2013-10-18 10:45:00,63.71,63.79,63.7,63.75,5300.0,55.306,55.3755,55.2973,55.3407,5300.0
2013-10-18 10:50:00,63.76,63.76,63.68,63.73,13500.0,55.3494,55.3494,55.28,55.3234,13500.0
2013-10-18 10:55:00,63.73,63.77,63.72,63.74,5800.0,55.3234,55.3581,55.3147,55.332,5800.0
2013-10-18 11:00:00,63.75,63.76,63.67,63.69,8600.0,55.3407,55.3494,55.2713,55.2886,8600.0
2013-10-18 11:05:00,63.69,63.77,63.68,63.75,2000.0,55.2886,55.3581,55.28,55.3407,2000.0
2013-10-18 11:10:00,63.75,63.76,63.7,63.76,9000.0,55.3407,55.3494,55.2973,55.3494,9000.0
2013-10-18 11:15:00,63.76,63.77,63.67,63.7,14900.0,55.3494,55.3581,55.2713,55.2973,14900.0
2013-10-18 11:20:00,63.71,63.74,63.68,63.69,61000.0,55.306,55.332,55.28,55.2886,61000.0
2013-10-18 11:25:00,63.71,63.73,63.66,63.73,20800.0,55.306,55.3234,55.2626,55.3234,20800.0
2013-10-18 11:30:00,63.73,63.8,63.73,63.8,7100.0,55.3234,55.3841,55.3234,55.3841,7100.0
2013-10-18 11:35:00,63.81,63.9,63.73,63.75,36900.0,55.3928,55.4709,55.3234,55.3407,36900.0
2013-10-18 11:40:00,63.74,63.8,63.72,63.79,6600.0,55.332,55.3841,55.3147,55.3755,6600.0
2013-10-18 11:45:00,63.79,63.8,63.72,63.79,9900.0,55.3755,55.3841,55.3147,55.3755,9900.0
2013-10-18 11:50:00,63.79,63.79,63.75,63.76,6300.0,55.3755,55.3755,55.3407,55.3494,6300.0
2013-10-18 11:55:00,63.75,63.77,63.73,63.75,9600.0,55.3407,55.3581,55.3234,55.3407,9600.0
2013-10-18 12:00:00,63.75,63.75,63.66,63.68,7900.0,55.3407,55.3407,55.2626,55.28,7900.0
2013-10-18 12:05:00,63.68,63.68,63.65,63.67,3300.0,55.28,55.28,55.2539,55.2713,3300.0
2013-10-18 12:10:00,63.66,63.68,63.65,63.65,4400.0,55.2626,55.28,55.2539,55.2539,4400.0
2013-10-18 12:15:00,63.65,63.65,63.58,63.64,9200.0,55.2539,55.2539,55.1932,55.2452,9200.0
2013-10-18 12:20:00,63.62,63.66,63.62,63.66,53200.0,55.2279,55.2626,55.2279,55.2626,53200.0
2013-10-18 12:25:00,63.66,63.69,63.63,63.69,5100.0,55.2626,55.2886,55.2366,55.2886,5100.0
2013-10-18 12:30:00,63.67,63.76,63.67,63.76,8100.0,55.2713,55.3494,55.2713,55.3494,8100.0
2013-10-18 12:35:00,63.76,63.82,63.76,63.76,6300.0,55.3494,55.4015,55.3494,55.3494,6300.0
2013-10-18 12:40:00,63.75,63.76,63.67,63.7,8100.0,55.3407,55.3494,55.2713,55.2973,8100.0
2013-10-18 12:45:00,63.71,63.75,63.7,63.71,8900.0,55.306,55.3407,55.2973,55.306,8900.0
2013-10-18 12:50:00,63.71,63.74,63.71,63.73,8000.0,55.306,55.332,55.306,55.3234,8000.0
2013-10-18 12:55:00,63.74,63.75,63.7,63.74,144200.0,55.332,55.3407,55.2973,55.332,144200.0
2013-10-18 13:00:00,63.75,63.75,63.7,63.74,33900.0,55.3407,55.3407,55.2973,55.332,33900.0
2013-10-18 13:05:00,63.75,63.76,63.7,63.73,20300.0,55.3407,55.3494,55.2973,55.3234,20300.0
2013-10-18 13:10:00,63.74,63.76,63.73,63.73,2600.0,55.332,55.3494,55.3234,55.3234,2600.0
2013-10-18 13:15:00,63.73,63.78,63.73,63.76,6000.0,55.3234,55.3668,55.3234,55.3494,6000.0
2013-10-18 13:20:00,63.75,63.8,63.74,63.8,4000.0,55.3407,55.3841,55.332,55.3841,4000.0
2013-10-18 13:25:00,63.8,63.82,63.8,63.81,4300.0,55.3841,55.4015,55.3841,55.3928,4300.0
2013-10-18 13:30:00,63.82,63.82,63.76,63.78,6800.0,55.4015,55.4015,55.3494,55.3668,6800.0
2013-10-18 13:35:00,63.77,63.86,63.76,63.78,14800.0,55.3581,55.4362,55.3494,55.3668,14800.0
2013-10-18 13:40:00,63.78,63.8,63.76,63.79,12400.0,55.3668,55.3841,55.3494,55.3755,12400.0
2013-10-18 13:45:00,63.78,63.85,63.78,63.83,13800.0,55.3668,55.4275,55.3668,55.4102,13800.0
2013-10-18 13:50:00,63.83,63.99,63.83,63.98,10100.0,55.4102,55.5491,55.4102,55.5404,10100.0
2013-10-18 13:55:00,63.99,64.03,63.98,63.98,3700.0,55.5491,55.5838,55.5404,55.5404,3700.0
2013-10-18 14:00:00,64.02,64.02,63.92,63.94,4000.0,55.5751,55.5751,55.4883,55.5057,4000.0
2013-10-18 14:05:00,63.94,64.03,63.94,64.03,7000.0,55.5057,55.5838,55.5057,55.5838,7000.0
2013-10-18 14:10:00,64.02,64.03,63.98,64.02,8200.0,55.5751,55.5838,55.5404,55.5751,8200.0
2013-10-18 14:15:00,64.02,64.08,64.02,64.08,7600.0,55.5751,55.6272,55.5751,55.6272,7600.0
2013-10-18 14:20:00,64.07,64.13,64.07,64.1,6600.0,55.6185,55.6706,55.6185,55.6446,6600.0
2013-10-18 14:25:00,64.11,64.12,64.06,64.07,12200.0,55.6532,55.6619,55.6098,55.6185,12200.0
2013-10-18 14:30:00,64.09,64.12,64.07,64.09,6200.0,55.6359,55.6619,55.6185,55.6359,6200.0
2013-10-18 14:35:00,64.1,64.22,64.1,64.19,8300.0,55.6446,55.7487,55.6446,55.7227,8300.0
2013-10-18 14:40:00,64.22,64.23,64.21,64.22,3200.0,55.7487,55.7574,55.7401,55.7487,3200.0
2013-10-18 14:45:00,64.22,64.29,64.22,64.29,5600.0,55.7487,55.8095,55.7487,55.8095,5600.0
2013-10-18 14:50:00,64.29,64.35,64.24,64.32,10600.0,55.8095,55.8616,55.7661,55.8355,10600.0
2013-10-18 14:55:00,64.32,64.32,64.24,64.24,6400.0,55.8355,55.8355,55.7661,55.7661,6400.0
2013-10-18 15:00:00,64.25,64.26,64.14,64.14,11000.0,55.7748,55.7835,55.6793,55.6793,11000.0
2013-10-18 15:05:00,64.15,64.23,64.15,64.23,21100.0,55.688,55.7574,55.688,55.7574,21100.0
2013-10-18 15:10:00,64.23,64.23,64.14,64.17,8800.0,55.7574,55.7574,55.6793,55.7053,8800.0
2013-10-18 15:15:00,64.16,64.18,64.08,64.13,15000.0,55.6966,55.714,55.6272,55.6706,15000.0
2013-10-18 15:20:00,64.14,64.16,64.11,64.12,7300.0,55.6793,55.6966,55.6532,55.6619,7300.0
2013-10-18 15:25:00,64.12,64.16,64.12,64.14,10000.0,55.6619,55.6966,55.6619,55.6793,10000.0
2013-10-18 15:30:00,64.16,64.17,64.08,64.1,12200.0,55.6966,55.7053,55.6272,55.6446,12200.0
2013-10-18 15:35:00,64.1,64.11,64.07,64.11,14200.0,55.6446,55.6532,55.6185,55.6532,14200.0
2013-10-18 15:40:00,64.11,64.15,64.1,64.14,14100.0,55.6532,55.688,55.6446,55.6793,14100.0
2013-10-18 15:45:00,64.14,64.21,64.12,64.16,42800.0,55.6793,55.7401,55.6619,55.6966,42800.0
2013-10-18 15:50:00,64.18,64.26,64.15,64.25,28600.0,55.714,55.7835,55.688,55.7748,28600.0
2013-10-18 15:55:00,64.26,64.34,64.23,64.31,62900.0,55.7835,55.8529,55.7574,55.8269,62900.0
2013-10-21 09:30:00,64.47,64.49,64.06,64.12,28100.0,55.9658,55.9831,55.6098,55.6619,28100.0
2013-10-21 09:35:00,64.1,64.12,63.97,63.98,9800.0,55.6446,55.6619,55.5317,55.5404,9800.0
2013-10-21 09:40:00,63.98,64.14,63.93,64.13,9600.0,55.5404,55.6793,55.497,55.6706,9600.0
2013-10-21 09:45:00,64.12,64.12,63.98,64.08,8500.0,55.6619,55.6619,55.5404,55.6272,8500.0
2013-10-21 09:50:00,64.08,64.23,64.08,64.15,5700.0,55.6272,55.7574,55.6272,55.688,5700.0
2013-10-21 09:55:00,64.16,64.16,64.09,64.1,30700.0,55.6966,55.6966,55.6359,55.6446,30700.0
2013-10-21 10:00:00,64.13,64.16,64.06,64.11,5200.0,55.6706,55.6966,55.6098,55.6532,5200.0
2013-10-21 10:05:00,64.13,64.13,64.0,64.03,8100.0,55.6706,55.6706,55.5578,55.5838,8100.0
2013-10-21 10:10:00,64.03,64.12,64.03,64.09,10600.0,55.5838,55.6619,55.5838,55.6359,10600.0
2013-10-21 10:15:00,64.09,64.09,63.96,64.04,20500.0,55.6359,55.6359,55.523,55.5925,20500.0
2013-10-21 10:20:00,64.03,64.14,64.03,64.14,6400.0,55.5838,55.6793,55.5838,55.6793,6400.0
2013-10-21 10:25:00,64.12,64.19,64.07,64.08,9000.0,55.6619,55.7227,55.6185,55.6272,9000.0
2013-10-21 10:30:00,64.07,64.17,64.06,64.13,6100.0,55.6185,55.7053,55.6098,55.6706,6100.0
2013-10-21 10:35:00,64.13,64.17,64.1,64.15,6400.0,55.6706,55.7053,55.6446,55.688,6400.0
2013-10-21 10:40:00,64.15,64.18,64.11,64.14,21300.0,55.688,55.714,55.6532,55.6793,21300.0
2013-10-21 10:45:00,64.14,64.17,64.12,64.14,12800.0,55.6793,55.7053,55.6619,55.6793,12800.0
2013-10-21 10:50:00,64.14,64.15,64.05,64.05,7700.0,55.6793,55.688,55.6012,55.6012,7700.0
2013-10-21 10:55:00,64.06,64.16,64.05,64.15,9500.0,55.6098,55.6966,55.6012,55.688,9500.0
2013-10-21 11:00:00,64.16,64.2,64.12,64.16,10900.0,55.6966,55.7314,55.6619,55.6966,10900.0
2013-10-21 11:05:00,64.17,64.25,64.11,64.24,29700.0,55.7053,55.7748,55.6532,55.7661,29700.0
2013-10-21 11:10:00,64.24,64.37,64.24,64.31,33800.0,55.7661,55.8789,55.7661,55.8269,33800.0
2013-10-21 11:15:00,64.32,64.36,64.27,64.28,4300.0,55.8355,55.8703,55.7921,55.8008,4300.0
2013-10-21 11:20:00,64.28,64.29,64.23,64.29,14300.0,55.8008,55.8095,55.7574,55.8095,14300.0
2013-10-21 11:25:00,64.27,64.43,64.27,64.42,22100.0,55.7921,55.931,55.7921,55.9224,22100.0
2013-10-21 11:30:00,64.4,64.4,64.26,64.31,11500.0,55.905,55.905,55.7835,55.8269,11500.0
2013-10-21 11:35:00,64.31,64.31,64.22,64.3,20200.0,55.8269,55.8269,55.7487,55.8182,20200.0
2013-10-21 11:40:00,64.3,64.31,64.23,64.26,25600.0,55.8182,55.8269,55.7574,55.7835,25600.0
2013-10-21 11:45:00,64.25,64.3,64.24,64.24,19500.0,55.7748,55.8182,55.7661,55.7661,19500.0
2013-10-21 11:50:00,64.26,64.28,64.2,64.2,22300.0,55.7835,55.8008,55.7314,55.7314,22300.0
2013-10-21 11:55:00,64.18,64.24,64.18,64.23,3000.0,55.714,55.7661,55.714,55.7574,3000.0
2013-10-21 12:00:00,64.25,64.29,64.23,64.27,3500.0,55.7748,55.8095,55.7574,55.7921,3500.0
2013-10-21 12:05:00,64.25,64.27,64.23,64.23,1800.0,55.7748,55.7921,55.7574,55.7574,1800.0
2013-10-21 12:10:00,64.24,64.31,64.22,64.31,2100.0,55.7661,55.8269,55.7487,55.8269,2100.0
2013-10-21 12:15:00,64.31,64.33,64.29,64.33,4000.0,55.8269,55.8442,55.8095,55.8442,4000.0
2013-10-21 12:20:00,64.32,64.32,64.26,64.29,2600.0,55.8355,55.8355,55.7835,55.8095,2600.0
2013-10-21 12:25:00,64.28,64.43,64.23,64.39,11000.0,55.8008,55.931,55.7574,55.8963,11000.0
2013-10-21 12:30:00,64.4,64.43,64.37,64.37,2200.0,55.905,55.931,55.8789,55.8789,2200.0
2013-10-21 12:35:00,64.38,64.48,64.37,64.48,3100.0,55.8876,55.9744,55.8789,55.9744,3100.0
2013-10-21 12:40:00,64.48,64.54,64.44,64.5,17200.0,55.9744,56.0265,55.9397,55.9918,17200.0
2013-10-21 12:45:00,64.51,64.52,64.48,64.49,1700.0,56.0005,56.0092,55.9744,55.9831,1700.0
2013-10-21 12:50:00,64.48,64.54,64.46,64.5,2000.0,55.9744,56.0265,55.9571,55.9918,2000.0
2013-10-21 12:55:00,64.49,64.56,64.47,64.54,5200.0,55.9831,56.0439,55.9658,56.0265,5200.0
2013-10-21 13:00:00,64.54,64.58,64.42,64.51,16700.0,56.0265,56.0612,55.9224,56.0005,16700.0
2013-10-21 13:05:00,64.52,64.52,64.43,64.45,1900.0,56.0092,56.0092,55.931,55.9484,1900.0
2013-10-21 13:10:00,64.46,64.48,64.43,64.47,3900.0,55.9571,55.9744,55.931,55.9658,3900.0
2013-10-21 13:15:00,64.45,64.45,64.41,64.41,1400.0,55.9484,55.9484,55.9137,55.9137,1400.0
2013-10-21 13:20:00,64.4,64.4,64.35,64.37,6700.0,55.905,55.905,55.8616,55.8789,6700.0
2013-10-21 13:25:00,64.38,64.38,64.29,64.32,7000.0,55.8876,55.8876,55.8095,55.8355,7000.0
2013-10-21 13:30:00,64.32,64.36,64.31,64.34,6700.0,55.8355,55.8703,55.8269,55.8529,6700.0
2013-10-21 13:35:00,64.32,64.37,64.27,64.37,19200.0,55.8355,55.8789,55.7921,55.8789,19200.0
2013-10-21 13:40:00,64.37,64.4,64.3,64.31,7700.0,55.8789,55.905,55.8182,55.8269,7700.0
2013-10-21 13:45:00,64.28,64.36,64.28,64.35,4900.0,55.8008,55.8703,55.8008,55.8616,4900.0
2013-10-21 13:50:00,64.34,64.35,64.34,64.34,2500.0,55.8529,55.8616,55.8529,55.8529,2500.0
2013-10-21 13:55:00,64.34,64.38,64.33,64.37,8800.0,55.8529,55.8876,55.8442,55.8789,8800.0
2013-10-21 14:00:00,64.37,64.37,64.29,64.31,7100.0,55.8789,55.8789,55.8095,55.8269,7100.0
2013-10-21 14:05:00,64.32,64.35,64.32,64.35,7000.0,55.8355,55.8616,55.8355,55.8616,7000.0
2013-10-21 14:10:00,64.34,64.38,64.32,64.38,4100.0,55.8529,55.8876,55.8355,55.8876,4100.0
2013-10-21 14:15:00,64.37,64.37,64.33,64.34,8500.0,55.8789,55.8789,55.8442,55.8529,8500.0
2013-10-21 14:20:00,64.34,64.38,64.33,64.37,15300.0,55.8529,55.8876,55.8442,55.8789,15300.0
2013-10-21 14:25:00,64.36,64.39,64.34,64.37,14800.0,55.8703,55.8963,55.8529,55.8789,14800.0
2013-10-21 14:30:00,64.37,64.38,64.34,64.35,11000.0,55.8789,55.8876,55.8529,55.8616,11000.0
2013-10-21 14:35:00,64.35,64.35,64.34,64.34,5500.0,55.8616,55.8616,55.8529,55.8529,5500.0
2013-10-21 14:40:00,64.33,64.35,64.32,64.34,7200.0,55.8442,55.8616,55.8355,55.8529,7200.0
2013-10-21 14:45:00,64.33,64.34,64.33,64.34,2100.0,55.8442,55.8529,55.8442,55.8529,2100.0
2013-10-21 14:50:00,64.33,64.36,64.33,64.34,7000.0,55.8442,55.8703,55.8442,55.8529,7000.0
2013-10-21 14:55:00,64.34,64.37,64.34,64.37,7700.0,55.8529,55.8789,55.8529,55.8789,7700.0
2013-10-21 15:00:00,64.37,64.41,64.34,64.41,6400.0,55.8789,55.9137,55.8529,55.9137,6400.0
2013-10-21 15:05:00,64.39,64.41,64.34,64.36,7000.0,55.8963,55.9137,55.8529,55.8703,7000.0
2013-10-21 15:10:00,64.37,64.37,64.34,64.37,9600.0,55.8789,55.8789,55.8529,55.8789,9600.0
2013-10-21 15:15:00,64.38,64.4,64.36,64.37,11800.0,55.8876,55.905,55.8703,55.8789,11800.0
2013-10-21 15:20:00,64.38,64.42,64.38,64.4,13600.0,55.8876,55.9224,55.8876,55.905,13600.0
2013-10-21 15:25:00,64.4,64.42,64.39,64.41,8700.0,55.905,55.9224,55.8963,55.9137,8700.0
2013-10-21 15:30:00,64.42,64.42,64.38,64.4,11200.0,55.9224,55.9224,55.8876,55.905,11200.0
2013-10-21 15:35:00,64.4,64.43,64.38,64.43,17100.0,55.905,55.931,55.8876,55.931,17100.0
2013-10-21 15:40:00,64.43,64.43,64.4,64.4,11700.0,55.931,55.931,55.905,55.905,11700.0
2013-10-21 15:45:00,64.39,64.43,64.36,64.36,20900.0,55.8963,55.931,55.8703,55.8703,20900.0
2013-10-21 15:50:00,64.36,64.41,64.36,64.39,27900.0,55.8703,55.9137,55.8703,55.8963,27900.0
2013-10-21 15:55:00,64.38,64.42,64.35,64.41,43600.0,55.8876,55.9224,55.8616,55.9137,43600.0
2013-10-22 09:30:00,64.62,64.65,64.44,64.54,11500.0,56.096,56.122,55.9397,56.0265,11500.0
2013-10-22 09:35:00,64.65,64.75,64.65,64.68,14800.0,56.122,56.2088,56.122,56.1481,14800.0
2013-10-22 09:40:00,64.7,64.75,64.59,64.67,11600.0,56.1654,56.2088,56.0699,56.1394,11600.0
2013-10-22 09:45:00,64.67,64.73,64.66,64.71,8400.0,56.1394,56.1915,56.1307,56.1741,8400.0
2013-10-22 09:50:00,64.69,64.88,64.69,64.88,19800.0,56.1567,56.3217,56.1567,56.3217,19800.0
2013-10-22 09:55:00,64.89,64.95,64.85,64.87,9300.0,56.3304,56.3824,56.2956,56.313,9300.0
2013-10-22 10:00:00,64.86,64.94,64.85,64.94,4200.0,56.3043,56.3738,56.2956,56.3738,4200.0
2013-10-22 10:05:00,64.94,64.94,64.86,64.86,5300.0,56.3738,56.3738,56.3043,56.3043,5300.0
2013-10-22 10:10:00,64.85,64.86,64.71,64.72,22900.0,56.2956,56.3043,56.1741,56.1828,22900.0
2013-10-22 10:15:00,64.73,64.85,64.69,64.85,23500.0,56.1915,56.2956,56.1567,56.2956,23500.0
2013-10-22 10:20:00,64.85,64.95,64.85,64.91,20900.0,56.2956,56.3824,56.2956,56.3477,20900.0
2013-10-22 10:25:00,64.9,64.92,64.88,64.91,7500.0,56.339,56.3564,56.3217,56.3477,7500.0
2013-10-22 10:30:00,64.91,64.92,64.83,64.87,21600.0,56.3477,56.3564,56.2783,56.313,21600.0
2013-10-22 10:35:00,64.87,64.9,64.87,64.9,3400.0,56.313,56.339,56.313,56.339,3400.0
2013-10-22 10:40:00,64.88,64.88,64.8,64.8,7200.0,56.3217,56.3217,56.2522,56.2522,7200.0
2013-10-22 10:45:00,64.81,64.85,64.74,64.76,9400.0,56.2609,56.2956,56.2001,56.2175,9400.0
2013-10-22 10:50:00,64.76,64.79,64.65,64.65,30500.0,56.2175,56.2435,56.122,56.122,30500.0
2013-10-22 10:55:00,64.65,64.69,64.58,64.62,5900.0,56.122,56.1567,56.0612,56.096,5900.0
2013-10-22 11:00:00,64.65,64.65,64.58,64.64,7100.0,56.122,56.122,56.0612,56.1133,7100.0
2013-10-22 11:05:00,64.63,64.65,64.59,64.64,4100.0,56.1046,56.122,56.0699,56.1133,4100.0
2013-10-22 11:10:00,64.6,64.65,64.54,64.54,4700.0,56.0786,56.122,56.0265,56.0265,4700.0
2013-10-22 11:15:00,64.54,64.6,64.54,64.6,4700.0,56.0265,56.0786,56.0265,56.0786,4700.0
2013-10-22 11:20:00,64.6,64.62,64.53,64.55,3800.0,56.0786,56.096,56.0178,56.0352,3800.0
2013-10-22 11:25:00,64.54,64.56,64.51,64.55,3500.0,56.0265,56.0439,56.0005,56.0352,3500.0
2013-10-22 11:30:00,64.55,64.55,64.46,64.48,22900.0,56.0352,56.0352,55.9571,55.9744,22900.0
2013-10-22 11:35:00,64.49,64.58,64.49,64.58,3600.0,55.9831,56.0612,55.9831,56.0612,3600.0
2013-10-22 11:40:00,64.59,64.61,64.48,64.53,12700.0,56.0699,56.0873,55.9744,56.0178,12700.0
2013-10-22 11:45:00,64.55,64.55,64.5,64.53,3000.0,56.0352,56.0352,55.9918,56.0178,3000.0
2013-10-22 11:50:00,64.55,64.56,64.52,64.52,4000.0,56.0352,56.0439,56.0092,56.0092,4000.0
2013-10-22 11:55:00,64.53,64.56,64.48,64.48,8900.0,56.0178,56.0439,55.9744,55.9744,8900.0
2013-10-22 12:00:00,64.48,64.48,64.42,64.42,6000.0,55.9744,55.9744,55.9224,55.9224,6000.0
2013-10-22 12:05:00,64.42,64.45,64.4,64.41,10100.0,55.9224,55.9484,55.905,55.9137,10100.0
2013-10-22 12:10:00,64.41,64.43,64.36,64.36,10900.0,55.9137,55.931,55.8703,55.8703,10900.0
2013-10-22 12:15:00,64.36,64.39,64.34,64.38,14700.0,55.8703,55.8963,55.8529,55.8876,14700.0
2013-10-22 12:20:00,64.38,64.4,64.35,64.36,6900.0,55.8876,55.905,55.8616,55.8703,6900.0
2013-10-22 12:25:00,64.35,64.35,64.31,64.31,4700.0,55.8616,55.8616,55.8269,55.8269,4700.0
2013-10-22 12:30:00,64.29,64.33,64.28,64.32,7100.0,55.8095,55.8442,55.8008,55.8355,7100.0
2013-10-22 12:35:00,64.31,64.33,64.31,64.33,11700.0,55.8269,55.8442,55.8269,55.8442,11700.0
2013-10-22 12:40:00,64.33,64.37,64.33,64.34,7300.0,55.8442,55.8789,55.8442,55.8529,7300.0
2013-10-22 12:45:00,64.34,64.34,64.3,64.34,3400.0,55.8529,55.8529,55.8182,55.8529,3400.0
2013-10-22 12:50:00,64.35,64.35,64.3,64.3,19000.0,55.8616,55.8616,55.8182,55.8182,19000.0
2013-10-22 12:55:00,64.29,64.3,64.26,64.3,5600.0,55.8095,55.8182,55.7835,55.8182,5600.0
2013-10-22 13:00:00,64.3,64.31,64.28,64.29,8100.0,55.8182,55.8269,55.8008,55.8095,8100.0
2013-10-22 13:05:00,64.3,64.35,64.3,64.33,3400.0,55.8182,55.8616,55.8182,55.8442,3400.0
2013-10-22 13:10:00,64.31,64.31,64.3,64.3,1900.0,55.8269,55.8269,55.8182,55.8182,1900.0
2013-10-22 13:15:00,64.31,64.32,64.28,64.29,3100.0,55.8269,55.8355,55.8008,55.8095,3100.0
2013-10-22 13:20:00,64.29,64.31,64.27,64.28,4300.0,55.8095,55.8269,55.7921,55.8008,4300.0
2013-10-22 13:25:00,64.27,64.3,64.25,64.25,4200.0,55.7921,55.8182,55.7748,55.7748,4200.0
2013-10-22 13:30:00,64.24,64.3,64.22,64.3,5500.0,55.7661,55.8182,55.7487,55.8182,5500.0
2013-10-22 13:35:00,64.3,64.31,64.26,64.26,6600.0,55.8182,55.8269,55.7835,55.7835,6600.0
2013-10-22 13:40:00,64.25,64.28,64.25,64.28,2400.0,55.7748,55.8008,55.7748,55.8008,2400.0
2013-10-22 13:45:00,64.27,64.27,64.26,64.27,2100.0,55.7921,55.7921,55.7835,55.7921,2100.0
2013-10-22 13:50:00,64.28,64.3,64.27,64.29,4700.0,55.8008,55.8182,55.7921,55.8095,4700.0
2013-10-22 13:55:00,64.29,64.32,64.28,64.29,6700.0,55.8095,55.8355,55.8008,55.8095,6700.0
2013-10-22 14:00:00,64.29,64.4,64.25,64.35,9500.0,55.8095,55.905,55.7748,55.8616,9500.0
2013-10-22 14:05:00,64.35,64.36,64.31,64.34,2000.0,55.8616,55.8703,55.8269,55.8529,2000.0
2013-10-22 14:10:00,64.34,64.35,64.28,64.31,13000.0,55.8529,55.8616,55.8008,55.8269,13000.0
2013-10-22 14:15:00,64.31,64.31,64.24,64.24,6800.0,55.8269,55.8269,55.7661,55.7661,6800.0
2013-10-22 14:20:00,64.23,64.25,64.19,64.2,10600.0,55.7574,55.7748,55.7227,55.7314,10600.0
2013-10-22 14:25:00,64.2,64.2,64.13,64.13,9200.0,55.7314,55.7314,55.6706,55.6706,9200.0
2013-10-22 14:30:00,64.13,64.18,64.11,64.17,144200.0,55.6706,55.714,55.6532,55.7053,144200.0
2013-10-22 14:35:00,64.17,64.23,64.17,64.23,59000.0,55.7053,55.7574,55.7053,55.7574,59000.0
2013-10-22 14:40:00,64.23,64.31,64.22,64.31,89900.0,55.7574,55.8269,55.7487,55.8269,89900.0
2013-10-22 14:45:00,64.31,64.31,64.23,64.26,34900.0,55.8269,55.8269,55.7574,55.7835,34900.0
2013-10-22 14:50:00,64.26,64.26,64.21,64.23,19300.0,55.7835,55.7835,55.7401,55.7574,19300.0
2013-10-22 14:55:00,64.24,64.26,64.22,64.22,7100.0,55.7661,55.7835,55.7487,55.7487,7100.0
2013-10-22 15:00:00,64.23,64.27,64.23,64.26,11200.0,55.7574,55.7921,55.7574,55.7835,11200.0
2013-10-22 15:05:00,64.26,64.26,64.23,64.26,7700.0,55.7835,55.7835,55.7574,55.7835,7700.0
2013-10-22 15:10:00,64.26,64.3,64.26,64.27,20100.0,55.7835,55.8182,55.7835,55.7921,20100.0
2013-10-22 15:15:00,64.27,64.28,64.22,64.24,10300.0,55.7921,55.8008,55.7487,55.7661,10300.0
2013-10-22 15:20:00,64.23,64.26,64.23,64.25,13200.0,55.7574,55.7835,55.7574,55.7748,13200.0
2013-10-22 15:25:00,64.25,64.34,64.25,64.3,58700.0,55.7748,55.8529,55.7748,55.8182,58700.0
2013-10-22 15:30:00,64.29,64.33,64.29,64.32,32800.0,55.8095,55.8442,55.8095,55.8355,32800.0
2013-10-22 15:35:00,64.31,64.31,64.29,64.31,26200.0,55.8269,55.8269,55.8095,55.8269,26200.0
2013-10-22 15:40:00,64.31,64.35,64.3,64.32,31500.0,55.8269,55.8616,55.8182,55.8355,31500.0
2013-10-22 15:45:00,64.33,64.33,64.28,64.32,55500.0,55.8442,55.8442,55.8008,55.8355,55500.0
2013-10-22 15:50:00,64.32,64.49,64.32,64.48,96500.0,55.8355,55.9831,55.8355,55.9744,96500.0
2013-10-22 15:55:00,64.49,64.5,64.38,64.41,54500.0,55.9831,55.9918,55.8876,55.9137,54500.0
2013-10-23 09:30:00,64.33,64.52,64.3,64.34,21200.0,55.8442,56.0092,55.8182,55.8529,21200.0
2013-10-23 09:35:00,64.34,64.34,64.14,64.28,13400.0,55.8529,55.8529,55.6793,55.8008,13400.0
2013-10-23 09:40:00,64.35,64.35,64.16,64.23,11400.0,55.8616,55.8616,55.6966,55.7574,11400.0
2013-10-23 09:45:00,64.27,64.28,64.2,64.22,10400.0,55.7921,55.8008,55.7314,55.7487,10400.0
2013-10-23 09:50:00,64.25,64.31,64.2,64.31,8500.0,55.7748,55.8269,55.7314,55.8269,8500.0
2013-10-23 09:55:00,64.31,64.32,64.17,64.23,36400.0,55.8269,55.8355,55.7053,55.7574,36400.0
2013-10-23 10:00:00,64.23,64.35,64.18,64.33,57900.0,55.7574,55.8616,55.714,55.8442,57900.0
2013-10-23 10:05:00,64.31,64.31,64.22,64.23,2300.0,55.8269,55.8269,55.7487,55.7574,2300.0
2013-10-23 10:10:00,64.3,64.3,64.13,64.29,26200.0,55.8182,55.8182,55.6706,55.8095,26200.0
2013-10-23 10:15:00,64.32,64.33,64.23,64.32,6400.0,55.8355,55.8442,55.7574,55.8355,6400.0
2013-10-23 10:20:00,64.33,64.4,64.31,64.37,27900.0,55.8442,55.905,55.8269,55.8789,27900.0
2013-10-23 10:25:00,64.34,64.34,64.21,64.24,15900.0,55.8529,55.8529,55.7401,55.7661,15900.0
2013-10-23 10:30:00,64.22,64.23,64.11,64.21,9200.0,55.7487,55.7574,55.6532,55.7401,9200.0
2013-10-23 10:35:00,64.18,64.19,64.11,64.15,12700.0,55.714,55.7227,55.6532,55.688,12700.0
2013-10-23 10:40:00,64.16,64.18,64.04,64.08,9100.0,55.6966,55.714,55.5925,55.6272,9100.0
2013-10-23 10:45:00,64.06,64.06,63.96,63.98,6000.0,55.6098,55.6098,55.523,55.5404,6000.0
2013-10-23 10:50:00,63.97,64.0,63.83,63.84,10200.0,55.5317,55.5578,55.4102,55.4189,10200.0
2013-10-23 10:55:00,63.86,63.88,63.84,63.87,10200.0,55.4362,55.4536,55.4189,55.4449,10200.0
2013-10-23 11:00:00,63.87,63.93,63.83,63.87,5000.0,55.4449,55.497,55.4102,55.4449,5000.0
2013-10-23 11:05:00,63.86,63.89,63.82,63.84,4500.0,55.4362,55.4623,55.4015,55.4189,4500.0
2013-10-23 11:10:00,63.83,63.83,63.74,63.76,5400.0,55.4102,55.4102,55.332,55.3494,5400.0
2013-10-23 11:15:00,63.79,63.81,63.75,63.75,4700.0,55.3755,55.3928,55.3407,55.3407,4700.0
2013-10-23 11:20:00,63.75,63.88,63.73,63.84,10300.0,55.3407,55.4536,55.3234,55.4189,10300.0
2013-10-23 11:25:00,63.83,63.84,63.77,63.77,5000.0,55.4102,55.4189,55.3581,55.3581,5000.0
2013-10-23 11:30:00,63.75,63.83,63.75,63.83,3600.0,55.3407,55.4102,55.3407,55.4102,3600.0
2013-10-23 11:35:00,63.83,63.84,63.82,63.84,2300.0,55.4102,55.4189,55.4015,55.4189,2300.0
2013-10-23 11:40:00,63.84,63.93,63.84,63.87,5900.0,55.4189,55.497,55.4189,55.4449,5900.0
2013-10-23 11:45:00,63.88,63.95,63.88,63.9,3800.0,55.4536,55.5143,55.4536,55.4709,3800.0
2013-10-23 11:50:00,63.91,63.91,63.83,63.83,4300.0,55.4796,55.4796,55.4102,55.4102,4300.0
2013-10-23 11:55:00,63.83,63.84,63.8,63.83,5100.0,55.4102,55.4189,55.3841,55.4102,5100.0
2013-10-23 12:00:00,63.84,63.84,63.74,63.74,3600.0,55.4189,55.4189,55.332,55.332,3600.0
2013-10-23 12:05:00,63.73,63.75,63.71,63.71,4500.0,55.3234,55.3407,55.306,55.306,4500.0
2013-10-23 12:10:00,63.73,63.75,63.71,63.72,3100.0,55.3234,55.3407,55.306,55.3147,3100.0
2013-10-23 12:15:00,63.72,63.73,63.66,63.68,11700.0,55.3147,55.3234,55.2626,55.28,11700.0
2013-10-23 12:20:00,63.68,63.7,63.65,63.67,24500.0,55.28,55.2973,55.2539,55.2713,24500.0
2013-10-23 12:25:00,63.67,63.69,63.66,63.68,7000.0,55.2713,55.2886,55.2626,55.28,7000.0
2013-10-23 12:30:00,63.68,63.69,63.65,63.67,5000.0,55.28,55.2886,55.2539,55.2713,5000.0
2013-10-23 12:35:00,63.66,63.66,63.6,63.63,16100.0,55.2626,55.2626,55.2105,55.2366,16100.0
2013-10-23 12:40:00,63.64,63.64,63.57,63.6,5300.0,55.2452,55.2452,55.1845,55.2105,5300.0
2013-10-23 12:45:00,63.6,63.62,63.59,63.61,4200.0,55.2105,55.2279,55.2018,55.2192,4200.0
2013-10-23 12:50:00,63.6,63.61,63.58,63.58,4900.0,55.2105,55.2192,55.1932,55.1932,4900.0
2013-10-23 12:55:00,63.59,63.61,63.56,63.59,13400.0,55.2018,55.2192,55.1758,55.2018,13400.0
2013-10-23 13:00:00,63.59,63.59,63.5,63.51,13700.0,55.2018,55.2018,55.1237,55.1324,13700.0
2013-10-23 13:05:00,63.53,63.57,63.47,63.49,9100.0,55.1498,55.1845,55.0977,55.115,9100.0
2013-10-23 13:10:00,63.48,63.52,63.48,63.52,5900.0,55.1063,55.1411,55.1063,55.1411,5900.0
2013-10-23 13:15:00,63.52,63.63,63.52,63.61,16200.0,55.1411,55.2366,55.1411,55.2192,16200.0
2013-10-23 13:20:00,63.62,63.62,63.54,63.58,7100.0,55.2279,55.2279,55.1584,55.1932,7100.0
2013-10-23 13:25:00,63.6,63.69,63.57,63.65,14700.0,55.2105,55.2886,55.1845,55.2539,14700.0
2013-10-23 13:30:00,63.64,63.72,63.61,63.7,78800.0,55.2452,55.3147,55.2192,55.2973,78800.0
2013-10-23 13:35:00,63.72,63.77,63.71,63.73,4900.0,55.3147,55.3581,55.306,55.3234,4900.0
2013-10-23 13:40:00,63.7,63.7,63.67,63.7,3900.0,55.2973,55.2973,55.2713,55.2973,3900.0
2013-10-23 13:45:00,63.7,63.73,63.67,63.71,9600.0,55.2973,55.3234,55.2713,55.306,9600.0
2013-10-23 13:50:00,63.72,63.81,63.72,63.78,3300.0,55.3147,55.3928,55.3147,55.3668,3300.0
2013-10-23 13:55:00,63.79,63.82,63.78,63.78,4100.0,55.3755,55.4015,55.3668,55.3668,4100.0
2013-10-23 14:00:00,63.75,63.8,63.73,63.8,18000.0,55.3407,55.3841,55.3234,55.3841,18000.0
2013-10-23 14:05:00,63.8,63.86,63.77,63.77,7300.0,55.3841,55.4362,55.3581,55.3581,7300.0
2013-10-23 14:10:00,63.76,63.85,63.75,63.82,4200.0,55.3494,55.4275,55.3407,55.4015,4200.0
2013-10-23 14:15:00,63.82,63.87,63.82,63.85,1700.0,55.4015,55.4449,55.4015,55.4275,1700.0
2013-10-23 14:20:00,63.86,63.86,63.77,63.78,4500.0,55.4362,55.4362,55.3581,55.3668,4500.0
2013-10-23 14:25:00,63.79,63.81,63.76,63.79,4200.0,55.3755,55.3928,55.3494,55.3755,4200.0
2013-10-23 14:30:00,63.78,63.84,63.78,63.78,5200.0,55.3668,55.4189,55.3668,55.3668,5200.0
2013-10-23 14:35:00,63.77,63.77,63.7,63.74,5900.0,55.3581,55.3581,55.2973,55.332,5900.0
2013-10-23 14:40:00,63.75,63.86,63.73,63.86,5800.0,55.3407,55.4362,55.3234,55.4362,5800.0
2013-10-23 14:45:00,63.85,63.87,63.8,63.85,3300.0,55.4275,55.4449,55.3841,55.4275,3300.0
2013-10-23 14:50:00,63.83,63.89,63.83,63.89,7000.0,55.4102,55.4623,55.4102,55.4623,7000.0
2013-10-23 14:55:00,63.89,63.91,63.86,63.88,7600.0,55.4623,55.4796,55.4362,55.4536,7600.0
2013-10-23 15:00:00,63.89,63.92,63.86,63.87,5700.0,55.4623,55.4883,55.4362,55.4449,5700.0
2013-10-23 15:05:00,63.87,63.89,63.85,63.86,3900.0,55.4449,55.4623,55.4275,55.4362,3900.0
2013-10-23 15:10:00,63.85,63.91,63.82,63.86,25500.0,55.4275,55.4796,55.4015,55.4362,25500.0
2013-10-23 15:15:00,63.85,63.85,63.8,63.84,9500.0,55.4275,55.4275,55.3841,55.4189,9500.0
2013-10-23 15:20:00,63.82,63.83,63.8,63.81,10400.0,55.4015,55.4102,55.3841,55.3928,10400.0
2013-10-23 15:25:00,63.81,63.86,63.81,63.86,10100.0,55.3928,55.4362,55.3928,55.4362,10100.0
2013-10-23 15:30:00,63.86,64.0,63.85,63.99,116500.0,55.4362,55.5578,55.4275,55.5491,116500.0
2013-10-23 15:35:00,64.0,64.04,63.97,64.04,35700.0,55.5578,55.5925,55.5317,55.5925,35700.0
2013-10-23 15:40:00,64.04,64.06,64.01,64.06,20900.0,55.5925,55.6098,55.5664,55.6098,20900.0
2013-10-23 15:45:00,64.05,64.05,63.9,63.91,49400.0,55.6012,55.6012,55.4709,55.4796,49400.0
2013-10-23 15:50:00,63.93,63.99,63.89,63.98,41700.0,55.497,55.5491,55.4623,55.5404,41700.0
2013-10-23 15:55:00,63.98,64.04,63.92,63.98,77000.0,55.5404,55.5925,55.4883,55.5404,77000.0
2013-10-24 09:30:00,64.11,64.37,64.1,64.25,15500.0,55.6532,55.8789,55.6446,55.7748,15500.0
2013-10-24 09:35:00,64.2,64.31,64.12,64.18,13500.0,55.7314,55.8269,55.6619,55.714,13500.0
2013-10-24 09:40:00,64.18,64.35,64.02,64.02,13600.0,55.714,55.8616,55.5751,55.5751,13600.0
2013-10-24 09:45:00,64.16,64.16,64.0,64.05,2200.0,55.6966,55.6966,55.5578,55.6012,2200.0
2013-10-24 09:50:00,64.09,64.22,64.09,64.19,3400.0,55.6359,55.7487,55.6359,55.7227,3400.0
2013-10-24 09:55:00,64.23,64.35,64.23,64.35,3600.0,55.7574,55.8616,55.7574,55.8616,3600.0
2013-10-24 10:00:00,64.3,64.32,64.24,64.24,2500.0,55.8182,55.8355,55.7661,55.7661,2500.0
2013-10-24 10:05:00,64.26,64.26,64.18,64.22,2800.0,55.7835,55.7835,55.714,55.7487,2800.0
2013-10-24 10:10:00,64.22,64.31,64.22,64.27,2700.0,55.7487,55.8269,55.7487,55.7921,2700.0
2013-10-24 10:15:00,64.27,64.27,64.18,64.19,15600.0,55.7921,55.7921,55.714,55.7227,15600.0
2013-10-24 10:20:00,64.19,64.31,64.19,64.28,10400.0,55.7227,55.8269,55.7227,55.8008,10400.0
2013-10-24 10:25:00,64.24,64.25,64.12,64.15,230400.0,55.7661,55.7748,55.6619,55.688,230400.0
2013-10-24 10:30:00,64.11,64.22,64.06,64.16,4400.0,55.6532,55.7487,55.6098,55.6966,4400.0
2013-10-24 10:35:00,64.15,64.2,64.12,64.14,8600.0,55.688,55.7314,55.6619,55.6793,8600.0
2013-10-24 10:40:00,64.1,64.19,64.08,64.17,5900.0,55.6446,55.7227,55.6272,55.7053,5900.0
2013-10-24 10:45:00,64.15,64.27,64.13,64.19,35600.0,55.688,55.7921,55.6706,55.7227,35600.0
2013-10-24 10:50:00,64.15,64.41,64.15,64.4,88100.0,55.688,55.9137,55.688,55.905,88100.0
2013-10-24 10:55:00,64.4,64.4,64.13,64.15,38800.0,55.905,55.905,55.6706,55.688,38800.0
2013-10-24 11:00:00,64.15,64.21,64.14,64.18,27200.0,55.688,55.7401,55.6793,55.714,27200.0
2013-10-24 11:05:00,64.18,64.25,64.15,64.25,21200.0,55.714,55.7748,55.688,55.7748,21200.0
2013-10-24 11:10:00,64.22,64.22,64.12,64.17,309300.0,55.7487,55.7487,55.6619,55.7053,309300.0
2013-10-24 11:15:00,64.17,64.28,64.16,64.24,147600.0,55.7053,55.8008,55.6966,55.7661,147600.0
2013-10-24 11:20:00,64.25,64.29,64.18,64.19,269100.0,55.7748,55.8095,55.714,55.7227,269100.0
2013-10-24 11:25:00,64.19,64.23,64.16,64.17,7900.0,55.7227,55.7574,55.6966,55.7053,7900.0
2013-10-24 11:30:00,64.19,64.22,64.17,64.17,6800.0,55.7227,55.7487,55.7053,55.7053,6800.0
2013-10-24 11:35:00,64.19,64.22,64.14,64.2,6000.0,55.7227,55.7487,55.6793,55.7314,6000.0
2013-10-24 11:40:00,64.21,64.22,64.16,64.19,8800.0,55.7401,55.7487,55.6966,55.7227,8800.0
2013-10-24 11:45:00,64.19,64.3,64.15,64.3,9400.0,55.7227,55.8182,55.688,55.8182,9400.0
2013-10-24 11:50:00,64.29,64.29,64.18,64.21,16800.0,55.8095,55.8095,55.714,55.7401,16800.0
2013-10-24 11:55:00,64.18,64.24,64.18,64.22,5000.0,55.714,55.7661,55.714,55.7487,5000.0
2013-10-24 12:00:00,64.2,64.2,64.1,64.1,8900.0,55.7314,55.7314,55.6446,55.6446,8900.0
2013-10-24 12:05:00,64.1,64.1,63.88,63.91,59700.0,55.6446,55.6446,55.4536,55.4796,59700.0
2013-10-24 12:10:00,63.9,63.94,63.86,63.86,17000.0,55.4709,55.5057,55.4362,55.4362,17000.0
2013-10-24 12:15:00,63.89,63.91,63.87,63.88,8100.0,55.4623,55.4796,55.4449,55.4536,8100.0
2013-10-24 12:20:00,63.86,63.89,63.78,63.78,32400.0,55.4362,55.4623,55.3668,55.3668,32400.0
2013-10-24 12:25:00,63.81,63.83,63.79,63.81,4800.0,55.3928,55.4102,55.3755,55.3928,4800.0
2013-10-24 12:30:00,63.81,63.86,63.7,63.71,17100.0,55.3928,55.4362,55.2973,55.306,17100.0
2013-10-24 12:35:00,63.7,63.73,63.69,63.73,2600.0,55.2973,55.3234,55.2886,55.3234,2600.0
2013-10-24 12:40:00,63.74,63.75,63.71,63.71,3300.0,55.332,55.3407,55.306,55.306,3300.0
2013-10-24 12:45:00,63.71,63.8,63.71,63.78,6900.0,55.306,55.3841,55.306,55.3668,6900.0
2013-10-24 12:50:00,63.79,63.84,63.77,63.77,6600.0,55.3755,55.4189,55.3581,55.3581,6600.0
2013-10-24 12:55:00,63.77,63.87,63.77,63.86,7600.0,55.3581,55.4449,55.3581,55.4362,7600.0
2013-10-24 13:00:00,63.88,63.9,63.86,63.88,10400.0,55.4536,55.4709,55.4362,55.4536,10400.0
2013-10-24 13:05:00,63.89,63.95,63.89,63.95,7100.0,55.4623,55.5143,55.4623,55.5143,7100.0
2013-10-24 13:10:00,63.95,64.0,63.94,63.94,8700.0,55.5143,55.5578,55.5057,55.5057,8700.0
2013-10-24 13:15:00,63.93,63.97,63.9,63.91,22600.0,55.497,55.5317,55.4709,55.4796,22600.0
2013-10-24 13:20:00,63.89,63.91,63.89,63.91,2800.0,55.4623,55.4796,55.4623,55.4796,2800.0
2013-10-24 13:25:00,63.91,63.93,63.89,63.93,4200.0,55.4796,55.497,55.4623,55.497,4200.0
2013-10-24 13:30:00,63.94,63.95,63.91,63.93,9900.0,55.5057,55.5143,55.4796,55.497,9900.0
2013-10-24 13:35:00,63.93,63.95,63.9,63.94,6500.0,55.497,55.5143,55.4709,55.5057,6500.0
2013-10-24 13:40:00,63.92,63.97,63.91,63.97,3700.0,55.4883,55.5317,55.4796,55.5317,3700.0
2013-10-24 13:45:00,63.96,63.99,63.93,63.96,3300.0,55.523,55.5491,55.497,55.523,3300.0
2013-10-24 13:50:00,63.96,64.0,63.93,63.93,17800.0,55.523,55.5578,55.497,55.497,17800.0
2013-10-24 13:55:00,63.91,63.93,63.89,63.89,3500.0,55.4796,55.497,55.4623,55.4623,3500.0
2013-10-24 14:00:00,63.92,63.93,63.89,63.9,7600.0,55.4883,55.497,55.4623,55.4709,7600.0
2013-10-24 14:05:00,63.9,63.92,63.87,63.9,6400.0,55.4709,55.4883,55.4449,55.4709,6400.0
2013-10-24 14:10:00,63.89,63.9,63.85,63.89,5300.0,55.4623,55.4709,55.4275,55.4623,5300.0
2013-10-24 14:15:00,63.89,63.9,63.87,63.9,2100.0,55.4623,55.4709,55.4449,55.4709,2100.0
2013-10-24 14:20:00,63.91,63.93,63.9,63.93,4100.0,55.4796,55.497,55.4709,55.497,4100.0
2013-10-24 14:25:00,63.93,63.95,63.92,63.92,5700.0,55.497,55.5143,55.4883,55.4883,5700.0
2013-10-24 14:30:00,63.92,63.93,63.89,63.9,10400.0,55.4883,55.497,55.4623,55.4709,10400.0
2013-10-24 14:35:00,63.91,63.94,63.86,63.92,21800.0,55.4796,55.5057,55.4362,55.4883,21800.0
2013-10-24 14:40:00,63.91,63.96,63.88,63.95,15900.0,55.4796,55.523,55.4536,55.5143,15900.0
2013-10-24 14:45:00,63.95,63.96,63.92,63.92,6700.0,55.5143,55.523,55.4883,55.4883,6700.0
2013-10-24 14:50:00,63.91,63.94,63.9,63.94,5800.0,55.4796,55.5057,55.4709,55.5057,5800.0
2013-10-24 14:55:00,63.93,63.94,63.92,63.94,8900.0,55.497,55.5057,55.4883,55.5057,8900.0
2013-10-24 15:00:00,63.94,63.94,63.9,63.91,11900.0,55.5057,55.5057,55.4709,55.4796,11900.0
2013-10-24 15:05:00,63.9,63.91,63.87,63.9,10000.0,55.4709,55.4796,55.4449,55.4709,10000.0
2013-10-24 15:10:00,63.89,63.94,63.88,63.93,15000.0,55.4623,55.5057,55.4536,55.497,15000.0
2013-10-24 15:15:00,63.93,63.94,63.89,63.9,7300.0,55.497,55.5057,55.4623,55.4709,7300.0
2013-10-24 15:20:00,63.89,63.93,63.89,63.92,13500.0,55.4623,55.497,55.4623,55.4883,13500.0
2013-10-24 15:25:00,63.93,63.94,63.9,63.92,12300.0,55.497,55.5057,55.4709,55.4883,12300.0
2013-10-24 15:30:00,63.93,63.95,63.9,63.92,12500.0,55.497,55.5143,55.4709,55.4883,12500.0
2013-10-24 15:35:00,63.93,63.93,63.84,63.85,18700.0,55.497,55.497,55.4189,55.4275,18700.0
2013-10-24 15:40:00,63.85,63.85,63.78,63.78,20000.0,55.4275,55.4275,55.3668,55.3668,20000.0
2013-10-24 15:45:00,63.79,63.82,63.79,63.79,50000.0,55.3755,55.4015,55.3755,55.3755,50000.0
2013-10-24 15:50:00,63.8,63.84,63.8,63.8,58300.0,55.3841,55.4189,55.3841,55.3841,58300.0
2013-10-24 15:55:00,63.8,63.88,63.78,63.84,70800.0,55.3841,55.4536,55.3668,55.4189,70800.0
2013-10-25 09:30:00,63.9,64.11,63.75,63.93,25500.0,55.4709,55.6532,55.3407,55.497,25500.0
2013-10-25 09:35:00,63.93,64.27,63.93,64.27,5900.0,55.497,55.7921,55.497,55.7921,5900.0
2013-10-25 09:40:00,64.27,64.32,64.06,64.28,16900.0,55.7921,55.8355,55.6098,55.8008,16900.0
2013-10-25 09:45:00,64.2,64.32,64.17,64.28,5300.0,55.7314,55.8355,55.7053,55.8008,5300.0
2013-10-25 09:50:00,64.29,64.4,64.12,64.18,12000.0,55.8095,55.905,55.6619,55.714,12000.0
2013-10-25 09:55:00,64.17,64.25,64.09,64.21,11600.0,55.7053,55.7748,55.6359,55.7401,11600.0
2013-10-25 10:00:00,64.18,64.24,64.12,64.18,15100.0,55.714,55.7661,55.6619,55.714,15100.0
2013-10-25 10:05:00,64.16,64.2,64.16,64.19,5300.0,55.6966,55.7314,55.6966,55.7227,5300.0
2013-10-25 10:10:00,64.19,64.2,64.04,64.08,5900.0,55.7227,55.7314,55.5925,55.6272,5900.0
2013-10-25 10:15:00,64.06,64.1,64.0,64.06,6500.0,55.6098,55.6446,55.5578,55.6098,6500.0
2013-10-25 10:20:00,64.06,64.07,63.96,63.96,15600.0,55.6098,55.6185,55.523,55.523,15600.0
2013-10-25 10:25:00,63.94,63.95,63.81,63.83,14600.0,55.5057,55.5143,55.3928,55.4102,14600.0
2013-10-25 10:30:00,63.83,63.88,63.77,63.78,6600.0,55.4102,55.4536,55.3581,55.3668,6600.0
2013-10-25 10:35:00,63.8,63.9,63.79,63.81,6400.0,55.3841,55.4709,55.3755,55.3928,6400.0
2013-10-25 10:40:00,63.81,63.84,63.74,63.77,9000.0,55.3928,55.4189,55.332,55.3581,9000.0
2013-10-25 10:45:00,63.76,63.76,63.6,63.73,24900.0,55.3494,55.3494,55.2105,55.3234,24900.0
2013-10-25 10:50:00,63.72,63.83,63.7,63.77,18000.0,55.3147,55.4102,55.2973,55.3581,18000.0
2013-10-25 10:55:00,63.76,63.76,63.69,63.75,33500.0,55.3494,55.3494,55.2886,55.3407,33500.0
2013-10-25 11:00:00,63.75,63.77,63.7,63.73,9700.0,55.3407,55.3581,55.2973,55.3234,9700.0
2013-10-25 11:05:00,63.73,63.77,63.6,63.62,13800.0,55.3234,55.3581,55.2105,55.2279,13800.0
2013-10-25 11:10:00,63.61,63.65,63.56,63.61,14600.0,55.2192,55.2539,55.1758,55.2192,14600.0
2013-10-25 11:15:00,63.61,63.71,63.61,63.67,13100.0,55.2192,55.306,55.2192,55.2713,13100.0
2013-10-25 11:20:00,63.67,63.7,63.63,63.65,5900.0,55.2713,55.2973,55.2366,55.2539,5900.0
2013-10-25 11:25:00,63.67,63.7,63.67,63.69,6500.0,55.2713,55.2973,55.2713,55.2886,6500.0
2013-10-25 11:30:00,63.71,63.74,63.71,63.72,4900.0,55.306,55.332,55.306,55.3147,4900.0
2013-10-25 11:35:00,63.71,63.71,63.59,63.61,66200.0,55.306,55.306,55.2018,55.2192,66200.0
2013-10-25 11:40:00,63.62,63.74,63.61,63.72,6000.0,55.2279,55.332,55.2192,55.3147,6000.0
2013-10-25 11:45:00,63.74,63.75,63.65,63.65,4300.0,55.332,55.3407,55.2539,55.2539,4300.0
2013-10-25 11:50:00,63.66,63.69,63.56,63.67,12700.0,55.2626,55.2886,55.1758,55.2713,12700.0
2013-10-25 11:55:00,63.66,63.75,63.62,63.74,11200.0,55.2626,55.3407,55.2279,55.332,11200.0
2013-10-25 12:00:00,63.75,63.84,63.73,63.75,21700.0,55.3407,55.4189,55.3234,55.3407,21700.0
2013-10-25 12:05:00,63.8,63.84,63.75,63.84,13800.0,55.3841,55.4189,55.3407,55.4189,13800.0
2013-10-25 12:10:00,63.83,63.88,63.77,63.77,10300.0,55.4102,55.4536,55.3581,55.3581,10300.0
2013-10-25 12:15:00,63.79,63.8,63.7,63.72,17700.0,55.3755,55.3841,55.2973,55.3147,17700.0
2013-10-25 12:20:00,63.73,63.79,63.7,63.74,59700.0,55.3234,55.3755,55.2973,55.332,59700.0
2013-10-25 12:25:00,63.74,63.78,63.74,63.76,3200.0,55.332,55.3668,55.332,55.3494,3200.0
2013-10-25 12:30:00,63.76,63.78,63.75,63.78,3500.0,55.3494,55.3668,55.3407,55.3668,3500.0
2013-10-25 12:35:00,63.76,63.78,63.7,63.73,80900.0,55.3494,55.3668,55.2973,55.3234,80900.0
2013-10-25 12:40:00,63.77,63.77,63.72,63.72,15600.0,55.3581,55.3581,55.3147,55.3147,15600.0
2013-10-25 12:45:00,63.73,63.79,63.7,63.73,10100.0,55.3234,55.3755,55.2973,55.3234,10100.0
2013-10-25 12:50:00,63.74,63.82,63.74,63.78,5300.0,55.332,55.4015,55.332,55.3668,5300.0
2013-10-25 12:55:00,63.8,63.8,63.7,63.7,21200.0,55.3841,55.3841,55.2973,55.2973,21200.0
2013-10-25 13:00:00,63.71,63.77,63.7,63.76,6300.0,55.306,55.3581,55.2973,55.3494,6300.0
2013-10-25 13:05:00,63.77,63.78,63.7,63.75,3100.0,55.3581,55.3668,55.2973,55.3407,3100.0
2013-10-25 13:10:00,63.75,63.8,63.73,63.78,4000.0,55.3407,55.3841,55.3234,55.3668,4000.0
2013-10-25 13:15:00,63.79,63.87,63.79,63.86,4300.0,55.3755,55.4449,55.3755,55.4362,4300.0
2013-10-25 13:20:00,63.85,63.85,63.75,63.75,6100.0,55.4275,55.4275,55.3407,55.3407,6100.0
2013-10-25 13:25:00,63.79,63.8,63.73,63.77,7200.0,55.3755,55.3841,55.3234,55.3581,7200.0
2013-10-25 13:30:00,63.76,63.78,63.7,63.77,28900.0,55.3494,55.3668,55.2973,55.3581,28900.0
2013-10-25 13:35:00,63.76,63.9,63.73,63.9,6300.0,55.3494,55.4709,55.3234,55.4709,6300.0
2013-10-25 13:40:00,63.89,63.9,63.77,63.79,15100.0,55.4623,55.4709,55.3581,55.3755,15100.0
2013-10-25 13:45:00,63.78,63.79,63.74,63.76,5400.0,55.3668,55.3755,55.332,55.3494,5400.0
2013-10-25 13:50:00,63.78,63.79,63.71,63.74,8500.0,55.3668,55.3755,55.306,55.332,8500.0
2013-10-25 13:55:00,63.75,63.79,63.72,63.79,3700.0,55.3407,55.3755,55.3147,55.3755,3700.0
2013-10-25 14:00:00,63.79,63.79,63.72,63.79,9400.0,55.3755,55.3755,55.3147,55.3755,9400.0
2013-10-25 14:05:00,63.78,63.81,63.77,63.8,12300.0,55.3668,55.3928,55.3581,55.3841,12300.0
2013-10-25 14:10:00,63.8,63.82,63.79,63.82,4400.0,55.3841,55.4015,55.3755,55.4015,4400.0
2013-10-25 14:15:00,63.83,63.9,63.83,63.9,4500.0,55.4102,55.4709,55.4102,55.4709,4500.0
2013-10-25 14:20:00,63.89,63.9,63.87,63.9,4300.0,55.4623,55.4709,55.4449,55.4709,4300.0
2013-10-25 14:25:00,63.9,63.9,63.87,63.88,7000.0,55.4709,55.4709,55.4449,55.4536,7000.0
2013-10-25 14:30:00,63.89,63.89,63.78,63.81,10800.0,55.4623,55.4623,55.3668,55.3928,10800.0
2013-10-25 14:35:00,63.82,63.86,63.81,63.82,9600.0,55.4015,55.4362,55.3928,55.4015,9600.0
2013-10-25 14:40:00,63.82,63.88,63.81,63.88,5600.0,55.4015,55.4536,55.3928,55.4536,5600.0
2013-10-25 14:45:00,63.88,63.88,63.83,63.83,7200.0,55.4536,55.4536,55.4102,55.4102,7200.0
2013-10-25 14:50:00,63.83,63.83,63.81,63.81,5500.0,55.4102,55.4102,55.3928,55.3928,5500.0
2013-10-25 14:55:00,63.81,63.82,63.77,63.78,14900.0,55.3928,55.4015,55.3581,55.3668,14900.0
2013-10-25 15:00:00,63.79,63.79,63.71,63.71,14800.0,55.3755,55.3755,55.306,55.306,14800.0
2013-10-25 15:05:00,63.72,63.72,63.66,63.67,27300.0,55.3147,55.3147,55.2626,55.2713,27300.0
2013-10-25 15:10:00,63.67,63.76,63.67,63.74,9100.0,55.2713,55.3494,55.2713,55.332,9100.0
2013-10-25 15:15:00,63.76,63.85,63.76,63.84,7000.0,55.3494,55.4275,55.3494,55.4189,7000.0
2013-10-25 15:20:00,63.84,63.84,63.74,63.75,21800.0,55.4189,55.4189,55.332,55.3407,21800.0
2013-10-25 15:25:00,63.76,63.81,63.73,63.81,17500.0,55.3494,55.3928,55.3234,55.3928,17500.0
2013-10-25 15:30:00,63.81,63.82,63.77,63.8,24000.0,55.3928,55.4015,55.3581,55.3841,24000.0
2013-10-25 15:35:00,63.8,63.85,63.79,63.82,30600.0,55.3841,55.4275,55.3755,55.4015,30600.0
2013-10-25 15:40:00,63.83,63.86,63.82,63.86,21600.0,55.4102,55.4362,55.4015,55.4362,21600.0
2013-10-25 15:45:00,63.86,63.94,63.78,63.84,84300.0,55.4362,55.5057,55.3668,55.4189,84300.0
2013-10-25 15:50:00,63.87,63.92,63.83,63.92,37900.0,55.4449,55.4883,55.4102,55.4883,37900.0
2013-10-25 15:55:00,63.93,63.99,63.86,63.91,89400.0,55.497,55.5491,55.4362,55.4796,89400.0
2013-10-28 09:30:00,64.02,64.08,63.75,63.98,68500.0,55.5751,55.6272,55.3407,55.5404,68500.0
2013-10-28 09:35:00,64.03,64.47,64.02,64.37,57900.0,55.5838,55.9658,55.5751,55.8789,57900.0
2013-10-28 09:40:00,64.35,64.36,64.16,64.16,62600.0,55.8616,55.8703,55.6966,55.6966,62600.0
2013-10-28 09:45:00,64.14,64.3,64.1,64.24,70200.0,55.6793,55.8182,55.6446,55.7661,70200.0
2013-10-28 09:50:00,64.23,64.3,64.21,64.24,11500.0,55.7574,55.8182,55.7401,55.7661,11500.0
2013-10-28 09:55:00,64.25,64.32,64.2,64.24,12800.0,55.7748,55.8355,55.7314,55.7661,12800.0
2013-10-28 10:00:00,64.24,64.3,64.09,64.27,55000.0,55.7661,55.8182,55.6359,55.7921,55000.0
2013-10-28 10:05:00,64.29,64.37,64.28,64.33,6300.0,55.8095,55.8789,55.8008,55.8442,6300.0
2013-10-28 10:10:00,64.36,64.44,64.24,64.44,16800.0,55.8703,55.9397,55.7661,55.9397,16800.0
2013-10-28 10:15:00,64.4,64.45,64.39,64.44,7400.0,55.905,55.9484,55.8963,55.9397,7400.0
2013-10-28 10:20:00,64.44,64.47,64.41,64.47,11700.0,55.9397,55.9658,55.9137,55.9658,11700.0
2013-10-28 10:25:00,64.46,64.52,64.44,64.45,9600.0,55.9571,56.0092,55.9397,55.9484,9600.0
2013-10-28 10:30:00,64.45,64.45,64.32,64.34,17600.0,55.9484,55.9484,55.8355,55.8529,17600.0
2013-10-28 10:35:00,64.31,64.33,64.23,64.25,15100.0,55.8269,55.8442,55.7574,55.7748,15100.0
2013-10-28 10:40:00,64.23,64.24,64.11,64.13,14000.0,55.7574,55.7661,55.6532,55.6706,14000.0
2013-10-28 10:45:00,64.13,64.16,63.96,63.97,31100.0,55.6706,55.6966,55.523,55.5317,31100.0
2013-10-28 10:50:00,63.96,64.09,63.96,64.09,10800.0,55.523,55.6359,55.523,55.6359,10800.0
2013-10-28 10:55:00,64.08,64.09,64.03,64.08,30300.0,55.6272,55.6359,55.5838,55.6272,30300.0
2013-10-28 11:00:00,64.06,64.13,64.03,64.13,12500.0,55.6098,55.6706,55.5838,55.6706,12500.0
2013-10-28 11:05:00,64.13,64.14,64.02,64.05,7500.0,55.6706,55.6793,55.5751,55.6012,7500.0
2013-10-28 11:10:00,64.06,64.12,64.04,64.12,8700.0,55.6098,55.6619,55.5925,55.6619,8700.0
2013-10-28 11:15:00,64.11,64.2,64.1,64.18,10100.0,55.6532,55.7314,55.6446,55.714,10100.0
2013-10-28 11:20:00,64.17,64.25,64.12,64.14,23300.0,55.7053,55.7748,55.6619,55.6793,23300.0
2013-10-28 11:25:00,64.14,64.19,64.13,64.18,4700.0,55.6793,55.7227,55.6706,55.714,4700.0
2013-10-28 11:30:00,64.23,64.28,64.18,64.26,11300.0,55.7574,55.8008,55.714,55.7835,11300.0
2013-10-28 11:35:00,64.27,64.32,64.26,64.29,8000.0,55.7921,55.8355,55.7835,55.8095,8000.0
2013-10-28 11:40:00,64.29,64.29,64.07,64.07,9700.0,55.8095,55.8095,55.6185,55.6185,9700.0
2013-10-28 11:45:00,64.05,64.07,64.03,64.05,5500.0,55.6012,55.6185,55.5838,55.6012,5500.0
2013-10-28 11:50:00,64.06,64.11,64.03,64.09,14800.0,55.6098,55.6532,55.5838,55.6359,14800.0
2013-10-28 11:55:00,64.1,64.15,64.08,64.12,14500.0,55.6446,55.688,55.6272,55.6619,14500.0
2013-10-28 12:00:00,64.12,64.14,64.05,64.08,12100.0,55.6619,55.6793,55.6012,55.6272,12100.0
2013-10-28 12:05:00,64.07,64.12,64.04,64.1,21100.0,55.6185,55.6619,55.5925,55.6446,21100.0
2013-10-28 12:10:00,64.1,64.11,64.04,64.08,8200.0,55.6446,55.6532,55.5925,55.6272,8200.0
2013-10-28 12:15:00,64.08,64.17,64.08,64.16,8200.0,55.6272,55.7053,55.6272,55.6966,8200.0
2013-10-28 12:20:00,64.16,64.17,64.12,64.13,5200.0,55.6966,55.7053,55.6619,55.6706,5200.0
2013-10-28 12:25:00,64.12,64.2,64.12,64.2,4800.0,55.6619,55.7314,55.6619,55.7314,4800.0
2013-10-28 12:30:00,64.22,64.23,64.17,64.17,6900.0,55.7487,55.7574,55.7053,55.7053,6900.0
2013-10-28 12:35:00,64.17,64.22,64.17,64.2,5400.0,55.7053,55.7487,55.7053,55.7314,5400.0
2013-10-28 12:40:00,64.19,64.2,64.16,64.17,6700.0,55.7227,55.7314,55.6966,55.7053,6700.0
2013-10-28 12:45:00,64.16,64.28,64.16,64.17,24600.0,55.6966,55.8008,55.6966,55.7053,24600.0
2013-10-28 12:50:00,64.18,64.23,64.15,64.22,31500.0,55.714,55.7574,55.688,55.7487,31500.0
2013-10-28 12:55:00,64.22,64.26,64.21,64.26,8700.0,55.7487,55.7835,55.7401,55.7835,8700.0
2013-10-28 13:00:00,64.26,64.37,64.26,64.37,8000.0,55.7835,55.8789,55.7835,55.8789,8000.0
2013-10-28 13:05:00,64.35,64.39,64.35,64.39,7800.0,55.8616,55.8963,55.8616,55.8963,7800.0
2013-10-28 13:10:00,64.41,64.46,64.39,64.46,11500.0,55.9137,55.9571,55.8963,55.9571,11500.0
2013-10-28 13:15:00,64.46,64.5,64.46,64.49,3800.0,55.9571,55.9918,55.9571,55.9831,3800.0
2013-10-28 13:20:00,64.48,64.53,64.48,64.49,10700.0,55.9744,56.0178,55.9744,55.9831,10700.0
2013-10-28 13:25:00,64.5,64.59,64.5,64.59,4700.0,55.9918,56.0699,55.9918,56.0699,4700.0
2013-10-28 13:30:00,64.59,64.65,64.58,64.59,6400.0,56.0699,56.122,56.0612,56.0699,6400.0
2013-10-28 13:35:00,64.59,64.63,64.59,64.63,7000.0,56.0699,56.1046,56.0699,56.1046,7000.0
2013-10-28 13:40:00,64.63,64.69,64.57,64.57,24200.0,56.1046,56.1567,56.0526,56.0526,24200.0
2013-10-28 13:45:00,64.57,64.65,64.55,64.65,7300.0,56.0526,56.122,56.0352,56.122,7300.0
2013-10-28 13:50:00,64.68,64.73,64.68,64.71,4100.0,56.1481,56.1915,56.1481,56.1741,4100.0
2013-10-28 13:55:00,64.71,64.73,64.68,64.73,6600.0,56.1741,56.1915,56.1481,56.1915,6600.0
2013-10-28 14:00:00,64.73,64.81,64.72,64.76,12700.0,56.1915,56.2609,56.1828,56.2175,12700.0
2013-10-28 14:05:00,64.76,64.78,64.74,64.75,11200.0,56.2175,56.2349,56.2001,56.2088,11200.0
2013-10-28 14:10:00,64.75,64.77,64.74,64.76,31500.0,56.2088,56.2262,56.2001,56.2175,31500.0
2013-10-28 14:15:00,64.77,64.83,64.76,64.83,12100.0,56.2262,56.2783,56.2175,56.2783,12100.0
2013-10-28 14:20:00,64.83,64.97,64.83,64.95,21600.0,56.2783,56.3998,56.2783,56.3824,21600.0
2013-10-28 14:25:00,64.96,64.99,64.93,64.98,13700.0,56.3911,56.4172,56.3651,56.4085,13700.0
2013-10-28 14:30:00,64.99,65.13,64.99,65.12,38700.0,56.4172,56.5387,56.4172,56.53,38700.0
2013-10-28 14:35:00,65.12,65.17,65.0,65.01,30900.0,56.53,56.5734,56.4258,56.4345,30900.0
2013-10-28 14:40:00,65.02,65.06,65.01,65.05,7300.0,56.4432,56.4779,56.4345,56.4692,7300.0
2013-10-28 14:45:00,65.04,65.09,65.03,65.06,8400.0,56.4606,56.504,56.4519,56.4779,8400.0
2013-10-28 14:50:00,65.06,65.09,65.02,65.04,11900.0,56.4779,56.504,56.4432,56.4606,11900.0
2013-10-28 14:55:00,65.02,65.02,64.94,64.95,9800.0,56.4432,56.4432,56.3738,56.3824,9800.0
2013-10-28 15:00:00,64.95,64.95,64.86,64.93,13800.0,56.3824,56.3824,56.3043,56.3651,13800.0
2013-10-28 15:05:00,64.93,65.0,64.86,64.87,34800.0,56.3651,56.4258,56.3043,56.313,34800.0
2013-10-28 15:10:00,64.87,64.95,64.87,64.94,16100.0,56.313,56.3824,56.313,56.3738,16100.0
2013-10-28 15:15:00,64.94,64.97,64.88,64.96,22300.0,56.3738,56.3998,56.3217,56.3911,22300.0
2013-10-28 15:20:00,64.95,64.96,64.92,64.95,10300.0,56.3824,56.3911,56.3564,56.3824,10300.0
2013-10-28 15:25:00,64.94,64.97,64.83,64.85,20000.0,56.3738,56.3998,56.2783,56.2956,20000.0
2013-10-28 15:30:00,64.85,64.89,64.8,64.88,17800.0,56.2956,56.3304,56.2522,56.3217,17800.0
2013-10-28 15:35:00,64.87,64.9,64.84,64.84,14200.0,56.313,56.339,56.2869,56.2869,14200.0
2013-10-28 15:40:00,64.83,64.95,64.81,64.93,23700.0,56.2783,56.3824,56.2609,56.3651,23700.0
2013-10-28 15:45:00,64.94,64.96,64.85,64.89,88900.0,56.3738,56.3911,56.2956,56.3304,88900.0
2013-10-28 15:50:00,64.89,64.99,64.88,64.96,45200.0,56.3304,56.4172,56.3217,56.3911,45200.0
2013-10-28 15:55:00,64.97,65.01,64.94,65.0,114100.0,56.3998,56.4345,56.3738,56.4258,114100.0
2013-10-29 09:30:00,65.05,65.23,65.05,65.21,18900.0,56.4692,56.6255,56.4692,56.6081,18900.0
2013-10-29 09:35:00,65.21,65.43,65.09,65.2,10900.0,56.6081,56.7991,56.504,56.5995,10900.0
2013-10-29 09:40:00,65.17,65.24,65.15,65.2,7200.0,56.5734,56.6342,56.5561,56.5995,7200.0
2013-10-29 09:45:00,65.19,65.25,65.14,65.22,14600.0,56.5908,56.6429,56.5474,56.6168,14600.0
2013-10-29 09:50:00,65.22,65.31,65.15,65.27,11900.0,56.6168,56.695,56.5561,56.6602,11900.0
2013-10-29 09:55:00,65.23,65.32,65.19,65.32,33500.0,56.6255,56.7036,56.5908,56.7036,33500.0
2013-10-29 10:00:00,65.32,65.35,65.21,65.23,23800.0,56.7036,56.7297,56.6081,56.6255,23800.0
2013-10-29 10:05:00,65.22,65.24,65.13,65.18,46100.0,56.6168,56.6342,56.5387,56.5821,46100.0
2013-10-29 10:10:00,65.15,65.22,65.09,65.21,23800.0,56.5561,56.6168,56.504,56.6081,23800.0
2013-10-29 10:15:00,65.22,65.26,65.18,65.26,4600.0,56.6168,56.6515,56.5821,56.6515,4600.0
2013-10-29 10:20:00,65.27,65.3,65.19,65.22,11100.0,56.6602,56.6863,56.5908,56.6168,11100.0
2013-10-29 10:25:00,65.23,65.27,65.19,65.2,4400.0,56.6255,56.6602,56.5908,56.5995,4400.0
2013-10-29 10:30:00,65.22,65.35,65.22,65.32,52100.0,56.6168,56.7297,56.6168,56.7036,52100.0
2013-10-29 10:35:00,65.32,65.41,65.31,65.35,12800.0,56.7036,56.7818,56.695,56.7297,12800.0
2013-10-29 10:40:00,65.33,65.33,65.23,65.28,16700.0,56.7123,56.7123,56.6255,56.6689,16700.0
2013-10-29 10:45:00,65.29,65.29,65.17,65.19,12300.0,56.6776,56.6776,56.5734,56.5908,12300.0
2013-10-29 10:50:00,65.19,65.2,65.18,65.19,12900.0,56.5908,56.5995,56.5821,56.5908,12900.0
2013-10-29 10:55:00,65.17,65.21,65.16,65.18,19300.0,56.5734,56.6081,56.5647,56.5821,19300.0
2013-10-29 11:00:00,65.18,65.21,65.11,65.2,8700.0,56.5821,56.6081,56.5213,56.5995,8700.0
2013-10-29 11:05:00,65.2,65.23,65.2,65.21,8500.0,56.5995,56.6255,56.5995,56.6081,8500.0
2013-10-29 11:10:00,65.21,65.23,65.16,65.21,33200.0,56.6081,56.6255,56.5647,56.6081,33200.0
2013-10-29 11:15:00,65.19,65.25,65.16,65.24,31200.0,56.5908,56.6429,56.5647,56.6342,31200.0
2013-10-29 11:20:00,65.25,65.32,65.24,65.31,24400.0,56.6429,56.7036,56.6342,56.695,24400.0
2013-10-29 11:25:00,65.3,65.33,65.29,65.29,10400.0,56.6863,56.7123,56.6776,56.6776,10400.0
2013-10-29 11:30:00,65.29,65.32,65.28,65.28,6500.0,56.6776,56.7036,56.6689,56.6689,6500.0
2013-10-29 11:35:00,65.31,65.31,65.26,65.31,7600.0,56.695,56.695,56.6515,56.695,7600.0
2013-10-29 11:40:00,65.28,65.31,65.28,65.29,5900.0,56.6689,56.695,56.6689,56.6776,5900.0
2013-10-29 11:45:00,65.3,65.33,65.3,65.31,6200.0,56.6863,56.7123,56.6863,56.695,6200.0
2013-10-29 11:50:00,65.31,65.45,65.31,65.42,19300.0,56.695,56.8165,56.695,56.7904,19300.0
2013-10-29 11:55:00,65.4,65.41,65.34,65.34,4900.0,56.7731,56.7818,56.721,56.721,4900.0
2013-10-29 12:00:00,65.33,65.33,65.28,65.28,4200.0,56.7123,56.7123,56.6689,56.6689,4200.0
2013-10-29 12:05:00,65.29,65.32,65.28,65.29,7200.0,56.6776,56.7036,56.6689,56.6776,7200.0
2013-10-29 12:10:00,65.29,65.3,65.25,65.27,4600.0,56.6776,56.6863,56.6429,56.6602,4600.0
2013-10-29 12:15:00,65.28,65.28,65.26,65.27,2200.0,56.6689,56.6689,56.6515,56.6602,2200.0
2013-10-29 12:20:00,65.27,65.36,65.27,65.35,7100.0,56.6602,56.7384,56.6602,56.7297,7100.0
2013-10-29 12:25:00,65.33,65.39,65.31,65.36,16700.0,56.7123,56.7644,56.695,56.7384,16700.0
2013-10-29 12:30:00,65.34,65.42,65.32,65.39,8300.0,56.721,56.7904,56.7036,56.7644,8300.0
2013-10-29 12:35:00,65.39,65.45,65.34,65.43,50900.0,56.7644,56.8165,56.721,56.7991,50900.0
2013-10-29 12:40:00,65.45,65.53,65.41,65.41,11300.0,56.8165,56.8859,56.7818,56.7818,11300.0
2013-10-29 12:45:00,65.41,65.44,65.38,65.42,9300.0,56.7818,56.8078,56.7557,56.7904,9300.0
2013-10-29 12:50:00,65.42,65.44,65.42,65.44,5100.0,56.7904,56.8078,56.7904,56.8078,5100.0
2013-10-29 12:55:00,65.43,65.51,65.43,65.51,11600.0,56.7991,56.8686,56.7991,56.8686,11600.0
2013-10-29 13:00:00,65.51,65.54,65.51,65.52,4700.0,56.8686,56.8946,56.8686,56.8772,4700.0
2013-10-29 13:05:00,65.52,65.54,65.5,65.53,7300.0,56.8772,56.8946,56.8599,56.8859,7300.0
2013-10-29 13:10:00,65.53,65.53,65.49,65.49,5100.0,56.8859,56.8859,56.8512,56.8512,5100.0
2013-10-29 13:15:00,65.5,65.58,65.48,65.56,6500.0,56.8599,56.9293,56.8425,56.912,6500.0
2013-10-29 13:20:00,65.57,65.63,65.57,65.57,11000.0,56.9207,56.9727,56.9207,56.9207,11000.0
2013-10-29 13:25:00,65.57,65.57,65.51,65.54,4500.0,56.9207,56.9207,56.8686,56.8946,4500.0
2013-10-29 13:30:00,65.53,65.54,65.45,65.46,42900.0,56.8859,56.8946,56.8165,56.8252,42900.0
2013-10-29 13:35:00,65.46,65.46,65.39,65.4,13600.0,56.8252,56.8252,56.7644,56.7731,13600.0
2013-10-29 13:40:00,65.4,65.4,65.35,65.36,14200.0,56.7731,56.7731,56.7297,56.7384,14200.0
2013-10-29 13:45:00,65.36,65.4,65.36,65.4,8900.0,56.7384,56.7731,56.7384,56.7731,8900.0
2013-10-29 13:50:00,65.4,65.41,65.39,65.39,2900.0,56.7731,56.7818,56.7644,56.7644,2900.0
2013-10-29 13:55:00,65.39,65.42,65.39,65.42,3700.0,56.7644,56.7904,56.7644,56.7904,3700.0
2013-10-29 14:00:00,65.42,65.42,65.37,65.4,15400.0,56.7904,56.7904,56.747,56.7731,15400.0
2013-10-29 14:05:00,65.4,65.4,65.31,65.33,97600.0,56.7731,56.7731,56.695,56.7123,97600.0
2013-10-29 14:10:00,65.32,65.4,65.32,65.37,47500.0,56.7036,56.7731,56.7036,56.747,47500.0
2013-10-29 14:15:00,65.38,65.48,65.37,65.47,10400.0,56.7557,56.8425,56.747,56.8338,10400.0
2013-10-29 14:20:00,65.46,65.5,65.46,65.49,1900.0,56.8252,56.8599,56.8252,56.8512,1900.0
2013-10-29 14:25:00,65.5,65.53,65.49,65.53,4700.0,56.8599,56.8859,56.8512,56.8859,4700.0
2013-10-29 14:30:00,65.53,65.59,65.53,65.57,8800.0,56.8859,56.938,56.8859,56.9207,8800.0
2013-10-29 14:35:00,65.55,65.58,65.55,65.56,7600.0,56.9033,56.9293,56.9033,56.912,7600.0
2013-10-29 14:40:00,65.54,65.55,65.52,65.55,9500.0,56.8946,56.9033,56.8772,56.9033,9500.0
2013-10-29 14:45:00,65.53,65.54,65.5,65.51,7200.0,56.8859,56.8946,56.8599,56.8686,7200.0
2013-10-29 14:50:00,65.51,65.53,65.42,65.44,76700.0,56.8686,56.8859,56.7904,56.8078,76700.0
2013-10-29 14:55:00,65.43,65.44,65.38,65.4,33100.0,56.7991,56.8078,56.7557,56.7731,33100.0
2013-10-29 15:00:00,65.41,65.52,65.41,65.52,26700.0,56.7818,56.8772,56.7818,56.8772,26700.0
2013-10-29 15:05:00,65.51,65.52,65.49,65.5,17400.0,56.8686,56.8772,56.8512,56.8599,17400.0
2013-10-29 15:10:00,65.49,65.51,65.49,65.5,12100.0,56.8512,56.8686,56.8512,56.8599,12100.0
2013-10-29 15:15:00,65.5,65.56,65.49,65.54,16000.0,56.8599,56.912,56.8512,56.8946,16000.0
2013-10-29 15:20:00,65.55,65.55,65.5,65.51,19300.0,56.9033,56.9033,56.8599,56.8686,19300.0
2013-10-29 15:25:00,65.52,65.52,65.5,65.51,11600.0,56.8772,56.8772,56.8599,56.8686,11600.0
2013-10-29 15:30:00,65.51,65.53,65.5,65.51,14700.0,56.8686,56.8859,56.8599,56.8686,14700.0
2013-10-29 15:35:00,65.51,65.53,65.47,65.47,17400.0,56.8686,56.8859,56.8338,56.8338,17400.0
2013-10-29 15:40:00,65.47,65.51,65.46,65.5,26800.0,56.8338,56.8686,56.8252,56.8599,26800.0
2013-10-29 15:45:00,65.49,65.56,65.49,65.56,29700.0,56.8512,56.912,56.8512,56.912,29700.0
2013-10-29 15:50:00,65.56,65.66,65.55,65.65,52400.0,56.912,56.9988,56.9033,56.9901,52400.0
2013-10-29 15:55:00,65.65,65.67,65.59,65.66,85700.0,56.9901,57.0075,56.938,56.9988,85700.0
2013-10-30 09:30:00,65.67,65.79,65.4,65.51,22700.0,57.0075,57.1116,56.7731,56.8686,22700.0
2013-10-30 09:35:00,65.51,65.51,65.35,65.4,5900.0,56.8686,56.8686,56.7297,56.7731,5900.0
2013-10-30 09:40:00,65.37,65.39,65.01,65.12,111200.0,56.747,56.7644,56.4345,56.53,111200.0
2013-10-30 09:45:00,65.09,65.09,64.92,64.95,14400.0,56.504,56.504,56.3564,56.3824,14400.0
2013-10-30 09:50:00,64.96,65.02,64.92,64.92,16500.0,56.3911,56.4432,56.3564,56.3564,16500.0
2013-10-30 09:55:00,64.96,65.04,64.91,65.0,21800.0,56.3911,56.4606,56.3477,56.4258,21800.0
2013-10-30 10:00:00,64.98,65.01,64.87,64.87,19500.0,56.4085,56.4345,56.313,56.313,19500.0
2013-10-30 10:05:00,64.85,64.94,64.75,64.94,22700.0,56.2956,56.3738,56.2088,56.3738,22700.0
2013-10-30 10:10:00,64.91,65.02,64.89,64.99,9500.0,56.3477,56.4432,56.3304,56.4172,9500.0
2013-10-30 10:15:00,64.99,64.99,64.86,64.89,1700.0,56.4172,56.4172,56.3043,56.3304,1700.0
2013-10-30 10:20:00,64.9,65.03,64.89,65.0,17400.0,56.339,56.4519,56.3304,56.4258,17400.0
2013-10-30 10:25:00,65.0,65.18,64.83,65.17,62200.0,56.4258,56.5821,56.2783,56.5734,62200.0
2013-10-30 10:30:00,65.17,65.25,65.05,65.07,65800.0,56.5734,56.6429,56.4692,56.4866,65800.0
2013-10-30 10:35:00,65.06,65.1,64.93,64.95,19700.0,56.4779,56.5127,56.3651,56.3824,19700.0
2013-10-30 10:40:00,64.96,65.14,64.96,65.14,7100.0,56.3911,56.5474,56.3911,56.5474,7100.0
2013-10-30 10:45:00,65.14,65.14,65.02,65.02,8500.0,56.5474,56.5474,56.4432,56.4432,8500.0
2013-10-30 10:50:00,65.03,65.03,64.93,64.93,10700.0,56.4519,56.4519,56.3651,56.3651,10700.0
2013-10-30 10:55:00,64.94,64.98,64.91,64.98,1900.0,56.3738,56.4085,56.3477,56.4085,1900.0
2013-10-30 11:00:00,64.98,65.0,64.97,65.0,10500.0,56.4085,56.4258,56.3998,56.4258,10500.0
2013-10-30 11:05:00,65.0,65.0,64.95,64.96,3400.0,56.4258,56.4258,56.3824,56.3911,3400.0
2013-10-30 11:10:00,64.94,65.02,64.94,65.0,3900.0,56.3738,56.4432,56.3738,56.4258,3900.0
2013-10-30 11:15:00,65.0,65.02,64.96,65.0,7900.0,56.4258,56.4432,56.3911,56.4258,7900.0
2013-10-30 11:20:00,64.98,65.0,64.95,64.95,8100.0,56.4085,56.4258,56.3824,56.3824,8100.0
2013-10-30 11:25:00,64.93,64.95,64.82,64.92,11200.0,56.3651,56.3824,56.2696,56.3564,11200.0
2013-10-30 11:30:00,64.92,64.95,64.88,64.92,6900.0,56.3564,56.3824,56.3217,56.3564,6900.0
2013-10-30 11:35:00,64.88,64.88,64.73,64.78,6600.0,56.3217,56.3217,56.1915,56.2349,6600.0
2013-10-30 11:40:00,64.78,64.81,64.77,64.77,4100.0,56.2349,56.2609,56.2262,56.2262,4100.0
2013-10-30 11:45:00,64.79,64.82,64.77,64.78,2500.0,56.2435,56.2696,56.2262,56.2349,2500.0
2013-10-30 11:50:00,64.76,64.82,64.76,64.78,3300.0,56.2175,56.2696,56.2175,56.2349,3300.0
2013-10-30 11:55:00,64.78,64.86,64.77,64.86,3600.0,56.2349,56.3043,56.2262,56.3043,3600.0
2013-10-30 12:00:00,64.82,64.85,64.81,64.84,2500.0,56.2696,56.2956,56.2609,56.2869,2500.0
2013-10-30 12:05:00,64.82,64.85,64.82,64.83,2700.0,56.2696,56.2956,56.2696,56.2783,2700.0
2013-10-30 12:10:00,64.84,64.84,64.82,64.83,4400.0,56.2869,56.2869,56.2696,56.2783,4400.0
2013-10-30 12:15:00,64.81,64.81,64.77,64.81,7300.0,56.2609,56.2609,56.2262,56.2609,7300.0
2013-10-30 12:20:00,64.79,64.81,64.78,64.8,4400.0,56.2435,56.2609,56.2349,56.2522,4400.0
2013-10-30 12:25:00,64.77,64.77,64.72,64.77,3700.0,56.2262,56.2262,56.1828,56.2262,3700.0
2013-10-30 12:30:00,64.78,64.82,64.77,64.78,7600.0,56.2349,56.2696,56.2262,56.2349,7600.0
2013-10-30 12:35:00,64.76,64.83,64.76,64.83,2300.0,56.2175,56.2783,56.2175,56.2783,2300.0
2013-10-30 12:40:00,64.81,64.81,64.74,64.75,4400.0,56.2609,56.2609,56.2001,56.2088,4400.0
2013-10-30 12:45:00,64.75,64.76,64.74,64.76,1100.0,56.2088,56.2175,56.2001,56.2175,1100.0
2013-10-30 12:50:00,64.76,64.8,64.75,64.75,9500.0,56.2175,56.2522,56.2088,56.2088,9500.0
2013-10-30 12:55:00,64.75,64.8,64.75,64.8,5700.0,56.2088,56.2522,56.2088,56.2522,5700.0
2013-10-30 13:00:00,64.8,64.8,64.78,64.78,1100.0,56.2522,56.2522,56.2349,56.2349,1100.0
2013-10-30 13:05:00,64.78,64.86,64.78,64.83,11100.0,56.2349,56.3043,56.2349,56.2783,11100.0
2013-10-30 13:10:00,64.84,64.87,64.77,64.87,19900.0,56.2869,56.313,56.2262,56.313,19900.0
2013-10-30 13:15:00,64.87,64.87,64.85,64.85,1300.0,56.313,56.313,56.2956,56.2956,1300.0
2013-10-30 13:20:00,64.86,64.86,64.82,64.83,3700.0,56.3043,56.3043,56.2696,56.2783,3700.0
2013-10-30 13:25:00,64.83,64.85,64.81,64.81,7400.0,56.2783,56.2956,56.2609,56.2609,7400.0
2013-10-30 13:30:00,64.81,64.85,64.76,64.84,18300.0,56.2609,56.2956,56.2175,56.2869,18300.0
2013-10-30 13:35:00,64.84,64.87,64.79,64.79,15500.0,56.2869,56.313,56.2435,56.2435,15500.0
2013-10-30 13:40:00,64.78,64.79,64.72,64.72,5800.0,56.2349,56.2435,56.1828,56.1828,5800.0
2013-10-30 13:45:00,64.74,64.78,64.74,64.76,7600.0,56.2001,56.2349,56.2001,56.2175,7600.0
2013-10-30 13:50:00,64.76,64.84,64.76,64.8,10400.0,56.2175,56.2869,56.2175,56.2522,10400.0
2013-10-30 13:55:00,64.8,64.82,64.79,64.79,4300.0,56.2522,56.2696,56.2435,56.2435,4300.0
2013-10-30 14:00:00,64.8,65.01,64.71,64.84,10000.0,56.2522,56.4345,56.1741,56.2869,10000.0
2013-10-30 14:05:00,64.87,65.05,64.79,64.82,17100.0,56.313,56.4692,56.2435,56.2696,17100.0
2013-10-30 14:10:00,64.82,64.94,64.75,64.88,8900.0,56.2696,56.3738,56.2088,56.3217,8900.0
2013-10-30 14:15:00,64.82,64.82,64.49,64.57,13500.0,56.2696,56.2696,55.9831,56.0526,13500.0
2013-10-30 14:20:00,64.61,64.64,64.54,64.61,26600.0,56.0873,56.1133,56.0265,56.0873,26600.0
2013-10-30 14:25:00,64.59,64.72,64.55,64.71,20300.0,56.0699,56.1828,56.0352,56.1741,20300.0
2013-10-30 14:30:00,64.71,64.78,64.68,64.77,6700.0,56.1741,56.2349,56.1481,56.2262,6700.0
2013-10-30 14:35:00,64.77,64.79,64.7,64.71,5800.0,56.2262,56.2435,56.1654,56.1741,5800.0
2013-10-30 14:40:00,64.71,64.78,64.62,64.62,13200.0,56.1741,56.2349,56.096,56.096,13200.0
2013-10-30 14:45:00,64.62,64.67,64.61,64.62,6600.0,56.096,56.1394,56.0873,56.096,6600.0
2013-10-30 14:50:00,64.64,64.64,64.59,64.61,17000.0,56.1133,56.1133,56.0699,56.0873,17000.0
2013-10-30 14:55:00,64.61,64.74,64.61,64.71,10500.0,56.0873,56.2001,56.0873,56.1741,10500.0
2013-10-30 15:00:00,64.69,64.72,64.6,64.72,18700.0,56.1567,56.1828,56.0786,56.1828,18700.0
2013-10-30 15:05:00,64.72,64.85,64.72,64.82,24300.0,56.1828,56.2956,56.1828,56.2696,24300.0
2013-10-30 15:10:00,64.82,64.83,64.8,64.81,17500.0,56.2696,56.2783,56.2522,56.2609,17500.0
2013-10-30 15:15:00,64.81,64.81,64.72,64.73,8700.0,56.2609,56.2609,56.1828,56.1915,8700.0
2013-10-30 15:20:00,64.74,64.76,64.64,64.67,7900.0,56.2001,56.2175,56.1133,56.1394,7900.0
2013-10-30 15:25:00,64.67,64.69,64.66,64.69,16700.0,56.1394,56.1567,56.1307,56.1567,16700.0
2013-10-30 15:30:00,64.68,64.78,64.68,64.76,23000.0,56.1481,56.2349,56.1481,56.2175,23000.0
2013-10-30 15:35:00,64.76,64.76,64.66,64.7,8600.0,56.2175,56.2175,56.1307,56.1654,8600.0
2013-10-30 15:40:00,64.73,64.76,64.69,64.73,8100.0,56.1915,56.2175,56.1567,56.1915,8100.0
2013-10-30 15:45:00,64.75,64.77,64.64,64.65,15500.0,56.2088,56.2262,56.1133,56.122,15500.0
2013-10-30 15:50:00,64.66,64.7,64.64,64.65,15500.0,56.1307,56.1654,56.1133,56.122,15500.0
2013-10-30 15:55:00,64.65,64.72,64.63,64.68,37800.0,56.122,56.1828,56.1046,56.1481,37800.0
2013-10-31 09:30:00,64.59,64.7,64.49,64.49,10000.0,56.0699,56.1654,55.9831,55.9831,10000.0
2013-10-31 09:35:00,64.53,64.62,64.53,64.59,4800.0,56.0178,56.096,56.0178,56.0699,4800.0
2013-10-31 09:40:00,64.55,64.73,64.55,64.65,5500.0,56.0352,56.1915,56.0352,56.122,5500.0
2013-10-31 09:45:00,64.67,64.75,64.66,64.7,10600.0,56.1394,56.2088,56.1307,56.1654,10600.0
2013-10-31 09:50:00,64.71,64.78,64.64,64.7,49000.0,56.1741,56.2349,56.1133,56.1654,49000.0
2013-10-31 09:55:00,64.66,64.72,64.61,64.62,40100.0,56.1307,56.1828,56.0873,56.096,40100.0
2013-10-31 10:00:00,64.62,64.78,64.57,64.78,24000.0,56.096,56.2349,56.0526,56.2349,24000.0
2013-10-31 10:05:00,64.75,64.85,64.68,64.84,29000.0,56.2088,56.2956,56.1481,56.2869,29000.0
2013-10-31 10:10:00,64.84,64.87,64.73,64.85,18100.0,56.2869,56.313,56.1915,56.2956,18100.0
2013-10-31 10:15:00,64.82,65.02,64.82,65.02,27000.0,56.2696,56.4432,56.2696,56.4432,27000.0
2013-10-31 10:20:00,65.02,65.03,64.92,64.97,124100.0,56.4432,56.4519,56.3564,56.3998,124100.0
2013-10-31 10:25:00,65.0,65.06,64.95,65.02,9400.0,56.4258,56.4779,56.3824,56.4432,9400.0
2013-10-31 10:30:00,64.98,65.12,64.98,65.06,31000.0,56.4085,56.53,56.4085,56.4779,31000.0
2013-10-31 10:35:00,65.06,65.09,64.98,65.02,12800.0,56.4779,56.504,56.4085,56.4432,12800.0
2013-10-31 10:40:00,65.01,65.31,65.01,65.25,44700.0,56.4345,56.695,56.4345,56.6429,44700.0
2013-10-31 10:45:00,65.27,65.31,65.15,65.15,77700.0,56.6602,56.695,56.5561,56.5561,77700.0
2013-10-31 10:50:00,65.15,65.15,64.99,65.0,47100.0,56.5561,56.5561,56.4172,56.4258,47100.0
2013-10-31 10:55:00,65.0,65.06,64.94,64.99,21000.0,56.4258,56.4779,56.3738,56.4172,21000.0
2013-10-31 11:00:00,64.98,65.14,64.98,65.1,23900.0,56.4085,56.5474,56.4085,56.5127,23900.0
2013-10-31 11:05:00,65.1,65.12,64.98,64.99,26400.0,56.5127,56.53,56.4085,56.4172,26400.0
2013-10-31 11:10:00,64.98,65.13,64.93,65.0,22700.0,56.4085,56.5387,56.3651,56.4258,22700.0
2013-10-31 11:15:00,64.98,65.02,64.96,65.02,7100.0,56.4085,56.4432,56.3911,56.4432,7100.0
2013-10-31 11:20:00,65.02,65.04,64.98,64.99,7200.0,56.4432,56.4606,56.4085,56.4172,7200.0
2013-10-31 11:25:00,65.0,65.08,64.99,65.05,3900.0,56.4258,56.4953,56.4172,56.4692,3900.0
2013-10-31 11:30:00,65.03,65.09,64.99,65.02,18600.0,56.4519,56.504,56.4172,56.4432,18600.0
2013-10-31 11:35:00,64.98,65.08,64.96,65.04,27900.0,56.4085,56.4953,56.3911,56.4606,27900.0
2013-10-31 11:40:00,65.03,65.04,65.0,65.0,1400.0,56.4519,56.4606,56.4258,56.4258,1400.0
2013-10-31 11:45:00,64.98,65.03,64.98,65.01,6700.0,56.4085,56.4519,56.4085,56.4345,6700.0
2013-10-31 11:50:00,65.0,65.03,64.99,65.0,10000.0,56.4258,56.4519,56.4172,56.4258,10000.0
2013-10-31 11:55:00,65.01,65.05,65.0,65.03,276600.0,56.4345,56.4692,56.4258,56.4519,276600.0
2013-10-31 12:00:00,65.03,65.04,64.99,65.02,16200.0,56.4519,56.4606,56.4172,56.4432,16200.0
2013-10-31 12:05:00,65.05,65.14,65.05,65.13,2900.0,56.4692,56.5474,56.4692,56.5387,2900.0
2013-10-31 12:10:00,65.13,65.16,65.1,65.11,3800.0,56.5387,56.5647,56.5127,56.5213,3800.0
2013-10-31 12:15:00,65.11,65.11,65.05,65.05,2200.0,56.5213,56.5213,56.4692,56.4692,2200.0
2013-10-31 12:20:00,65.08,65.11,65.03,65.05,6100.0,56.4953,56.5213,56.4519,56.4692,6100.0
2013-10-31 12:25:00,65.04,65.06,65.01,65.02,4400.0,56.4606,56.4779,56.4345,56.4432,4400.0
2013-10-31 12:30:00,65.0,65.08,64.99,65.0,84000.0,56.4258,56.4953,56.4172,56.4258,84000.0
2013-10-31 12:35:00,65.0,65.0,64.89,64.92,19100.0,56.4258,56.4258,56.3304,56.3564,19100.0
2013-10-31 12:40:00,64.92,65.03,64.91,65.0,9100.0,56.3564,56.4519,56.3477,56.4258,9100.0
2013-10-31 12:45:00,65.01,65.06,64.94,64.96,5700.0,56.4345,56.4779,56.3738,56.3911,5700.0
2013-10-31 12:50:00,64.96,64.97,64.88,64.89,4000.0,56.3911,56.3998,56.3217,56.3304,4000.0
2013-10-31 12:55:00,64.88,64.88,64.84,64.88,3400.0,56.3217,56.3217,56.2869,56.3217,3400.0
2013-10-31 13:00:00,64.88,64.93,64.86,64.9,13100.0,56.3217,56.3651,56.3043,56.339,13100.0
2013-10-31 13:05:00,64.89,64.93,64.89,64.9,4500.0,56.3304,56.3651,56.3304,56.339,4500.0
2013-10-31 13:10:00,64.91,64.93,64.89,64.93,10100.0,56.3477,56.3651,56.3304,56.3651,10100.0
2013-10-31 13:15:00,64.92,64.93,64.9,64.92,4900.0,56.3564,56.3651,56.339,56.3564,4900.0
2013-10-31 13:20:00,64.9,64.93,64.9,64.93,3700.0,56.339,56.3651,56.339,56.3651,3700.0
2013-10-31 13:25:00,64.94,64.94,64.89,64.91,2600.0,56.3738,56.3738,56.3304,56.3477,2600.0
2013-10-31 13:30:00,64.91,64.91,64.9,64.91,26000.0,56.3477,56.3477,56.339,56.3477,26000.0
2013-10-31 13:35:00,64.9,64.99,64.89,64.99,8900.0,56.339,56.4172,56.3304,56.4172,8900.0
2013-10-31 13:40:00,64.96,65.03,64.96,65.02,20900.0,56.3911,56.4519,56.3911,56.4432,20900.0
2013-10-31 13:45:00,65.05,65.11,65.03,65.1,9000.0,56.4692,56.5213,56.4519,56.5127,9000.0
2013-10-31 13:50:00,65.1,65.11,65.05,65.11,8000.0,56.5127,56.5213,56.4692,56.5213,8000.0
2013-10-31 13:55:00,65.11,65.2,65.11,65.2,13200.0,56.5213,56.5995,56.5213,56.5995,13200.0
2013-10-31 14:00:00,65.19,65.25,65.19,65.25,9300.0,56.5908,56.6429,56.5908,56.6429,9300.0
2013-10-31 14:05:00,65.24,65.25,65.19,65.24,6200.0,56.6342,56.6429,56.5908,56.6342,6200.0
2013-10-31 14:10:00,65.25,65.3,65.23,65.26,13600.0,56.6429,56.6863,56.6255,56.6515,13600.0
2013-10-31 14:15:00,65.27,65.31,65.27,65.29,10300.0,56.6602,56.695,56.6602,56.6776,10300.0
2013-10-31 14:20:00,65.29,65.31,65.25,65.26,10900.0,56.6776,56.695,56.6429,56.6515,10900.0
2013-10-31 14:25:00,65.26,65.28,65.21,65.21,6100.0,56.6515,56.6689,56.6081,56.6081,6100.0
2013-10-31 14:30:00,65.22,65.31,65.2,65.3,10300.0,56.6168,56.695,56.5995,56.6863,10300.0
2013-10-31 14:35:00,65.3,65.32,65.28,65.32,70900.0,56.6863,56.7036,56.6689,56.7036,70900.0
2013-10-31 14:40:00,65.33,65.37,65.33,65.36,10700.0,56.7123,56.747,56.7123,56.7384,10700.0
2013-10-31 14:45:00,65.35,65.37,65.34,65.37,8300.0,56.7297,56.747,56.721,56.747,8300.0
2013-10-31 14:50:00,65.36,65.37,65.34,65.35,20200.0,56.7384,56.747,56.721,56.7297,20200.0
2013-10-31 14:55:00,65.37,65.42,65.36,65.38,34400.0,56.747,56.7904,56.7384,56.7557,34400.0
2013-10-31 15:00:00,65.37,65.37,65.27,65.3,12600.0,56.747,56.747,56.6602,56.6863,12600.0
2013-10-31 15:05:00,65.29,65.29,65.21,65.26,11000.0,56.6776,56.6776,56.6081,56.6515,11000.0
2013-10-31 15:10:00,65.27,65.29,65.23,65.27,24700.0,56.6602,56.6776,56.6255,56.6602,24700.0
2013-10-31 15:15:00,65.27,65.34,65.24,65.31,23000.0,56.6602,56.721,56.6342,56.695,23000.0
2013-10-31 15:20:00,65.32,65.38,65.32,65.38,19100.0,56.7036,56.7557,56.7036,56.7557,19100.0
2013-10-31 15:25:00,65.39,65.41,65.3,65.35,30300.0,56.7644,56.7818,56.6863,56.7297,30300.0
2013-10-31 15:30:00,65.34,65.35,65.3,65.31,16700.0,56.721,56.7297,56.6863,56.695,16700.0
2013-10-31 15:35:00,65.31,65.38,65.31,65.37,33200.0,56.695,56.7557,56.695,56.747,33200.0
2013-10-31 15:40:00,65.36,65.41,65.28,65.32,28400.0,56.7384,56.7818,56.6689,56.7036,28400.0
2013-10-31 15:45:00,65.32,65.36,65.27,65.33,72600.0,56.7036,56.7384,56.6602,56.7123,72600.0
2013-10-31 15:50:00,65.32,65.33,65.18,65.26,62000.0,56.7036,56.7123,56.5821,56.6515,62000.0
2013-10-31 15:55:00,65.27,65.33,65.26,65.29,144900.0,56.6602,56.7123,56.6515,56.6776,144900.0
2013-11-01 09:30:00,65.45,65.65,65.38,65.54,35400.0,56.8165,56.9901,56.7557,56.8946,35400.0
2013-11-01 09:35:00,65.55,65.63,65.48,65.48,14000.0,56.9033,56.9727,56.8425,56.8425,14000.0
2013-11-01 09:40:00,65.49,65.54,65.43,65.49,12700.0,56.8512,56.8946,56.7991,56.8512,12700.0
2013-11-01 09:45:00,65.5,65.6,65.09,65.11,22600.0,56.8599,56.9467,56.504,56.5213,22600.0
2013-11-01 09:50:00,65.12,65.27,65.1,65.26,24100.0,56.53,56.6602,56.5127,56.6515,24100.0
2013-11-01 09:55:00,65.24,65.4,65.24,65.33,46400.0,56.6342,56.7731,56.6342,56.7123,46400.0
2013-11-01 10:00:00,65.31,65.39,65.21,65.25,25600.0,56.695,56.7644,56.6081,56.6429,25600.0
2013-11-01 10:05:00,65.23,65.37,65.23,65.27,5800.0,56.6255,56.747,56.6255,56.6602,5800.0
2013-11-01 10:10:00,65.25,65.29,65.17,65.22,21100.0,56.6429,56.6776,56.5734,56.6168,21100.0
2013-11-01 10:15:00,65.21,65.25,65.17,65.25,26600.0,56.6081,56.6429,56.5734,56.6429,26600.0
2013-11-01 10:20:00,65.23,65.33,65.23,65.28,18500.0,56.6255,56.7123,56.6255,56.6689,18500.0
2013-11-01 10:25:00,65.28,65.32,65.27,65.3,11500.0,56.6689,56.7036,56.6602,56.6863,11500.0
2013-11-01 10:30:00,65.27,65.28,65.23,65.25,13300.0,56.6602,56.6689,56.6255,56.6429,13300.0
2013-11-01 10:35:00,65.25,65.25,65.23,65.24,14800.0,56.6429,56.6429,56.6255,56.6342,14800.0
2013-11-01 10:40:00,65.24,65.26,65.22,65.24,48900.0,56.6342,56.6515,56.6168,56.6342,48900.0
2013-11-01 10:45:00,65.25,65.28,65.23,65.24,41200.0,56.6429,56.6689,56.6255,56.6342,41200.0
2013-11-01 10:50:00,65.24,65.27,65.23,65.25,14100.0,56.6342,56.6602,56.6255,56.6429,14100.0
2013-11-01 10:55:00,65.25,65.26,65.22,65.25,26000.0,56.6429,56.6515,56.6168,56.6429,26000.0
2013-11-01 11:00:00,65.25,65.26,65.23,65.25,15800.0,56.6429,56.6515,56.6255,56.6429,15800.0
2013-11-01 11:05:00,65.24,65.25,65.18,65.18,24400.0,56.6342,56.6429,56.5821,56.5821,24400.0
2013-11-01 11:10:00,65.17,65.2,65.16,65.19,54300.0,56.5734,56.5995,56.5647,56.5908,54300.0
2013-11-01 11:15:00,65.18,65.21,65.16,65.2,33700.0,56.5821,56.6081,56.5647,56.5995,33700.0
2013-11-01 11:20:00,65.19,65.4,65.18,65.23,27300.0,56.5908,56.7731,56.5821,56.6255,27300.0
2013-11-01 11:25:00,65.2,65.22,65.18,65.2,16900.0,56.5995,56.6168,56.5821,56.5995,16900.0
2013-11-01 11:30:00,65.19,65.21,65.14,65.17,16700.0,56.5908,56.6081,56.5474,56.5734,16700.0
2013-11-01 11:35:00,65.16,65.24,65.14,65.24,12200.0,56.5647,56.6342,56.5474,56.6342,12200.0
2013-11-01 11:40:00,65.22,65.22,65.15,65.17,6000.0,56.6168,56.6168,56.5561,56.5734,6000.0
2013-11-01 11:45:00,65.15,65.19,65.14,65.16,10200.0,56.5561,56.5908,56.5474,56.5647,10200.0
2013-11-01 11:50:00,65.15,65.18,65.15,65.17,13100.0,56.5561,56.5821,56.5561,56.5734,13100.0
2013-11-01 11:55:00,65.16,65.17,65.13,65.14,69600.0,56.5647,56.5734,56.5387,56.5474,69600.0
2013-11-01 12:00:00,65.15,65.18,65.14,65.16,14300.0,56.5561,56.5821,56.5474,56.5647,14300.0
2013-11-01 12:05:00,65.15,65.18,65.14,65.16,7200.0,56.5561,56.5821,56.5474,56.5647,7200.0
2013-11-01 12:10:00,65.16,65.19,65.15,65.18,11500.0,56.5647,56.5908,56.5561,56.5821,11500.0
2013-11-01 12:15:00,65.17,65.19,65.14,65.16,16300.0,56.5734,56.5908,56.5474,56.5647,16300.0
2013-11-01 12:20:00,65.16,65.23,65.16,65.23,6800.0,56.5647,56.6255,56.5647,56.6255,6800.0
2013-11-01 12:25:00,65.24,65.24,65.17,65.19,5000.0,56.6342,56.6342,56.5734,56.5908,5000.0
2013-11-01 12:30:00,65.18,65.18,65.15,65.16,5700.0,56.5821,56.5821,56.5561,56.5647,5700.0
2013-11-01 12:35:00,65.16,65.19,65.15,65.16,16200.0,56.5647,56.5908,56.5561,56.5647,16200.0
2013-11-01 12:40:00,65.17,65.18,65.15,65.16,10500.0,56.5734,56.5821,56.5561,56.5647,10500.0
2013-11-01 12:45:00,65.16,65.19,65.14,65.17,17000.0,56.5647,56.5908,56.5474,56.5734,17000.0
2013-11-01 12:50:00,65.17,65.17,65.15,65.16,9200.0,56.5734,56.5734,56.5561,56.5647,9200.0
2013-11-01 12:55:00,65.16,65.18,65.15,65.15,11700.0,56.5647,56.5821,56.5561,56.5561,11700.0
2013-11-01 13:00:00,65.16,65.18,65.15,65.17,18700.0,56.5647,56.5821,56.5561,56.5734,18700.0
2013-11-01 13:05:00,65.16,65.17,65.16,65.16,7100.0,56.5647,56.5734,56.5647,56.5647,7100.0
2013-11-01 13:10:00,65.17,65.17,65.15,65.16,20500.0,56.5734,56.5734,56.5561,56.5647,20500.0
2013-11-01 13:15:00,65.16,65.19,65.15,65.16,25000.0,56.5647,56.5908,56.5561,56.5647,25000.0
2013-11-01 13:20:00,65.16,65.2,65.15,65.2,12300.0,56.5647,56.5995,56.5561,56.5995,12300.0
2013-11-01 13:25:00,65.22,65.25,65.21,65.22,3700.0,56.6168,56.6429,56.6081,56.6168,3700.0
2013-11-01 13:30:00,65.22,65.22,65.17,65.17,4500.0,56.6168,56.6168,56.5734,56.5734,4500.0
2013-11-01 13:35:00,65.19,65.25,65.19,65.24,9100.0,56.5908,56.6429,56.5908,56.6342,9100.0
2013-11-01 13:40:00,65.24,65.25,65.19,65.2,21900.0,56.6342,56.6429,56.5908,56.5995,21900.0
2013-11-01 13:45:00,65.2,65.27,65.2,65.27,7000.0,56.5995,56.6602,56.5995,56.6602,7000.0
2013-11-01 13:50:00,65.28,65.28,65.21,65.22,4700.0,56.6689,56.6689,56.6081,56.6168,4700.0
2013-11-01 13:55:00,65.22,65.3,65.21,65.3,5800.0,56.6168,56.6863,56.6081,56.6863,5800.0
2013-11-01 14:00:00,65.29,65.29,65.26,65.26,3100.0,56.6776,56.6776,56.6515,56.6515,3100.0
2013-11-01 14:05:00,65.26,65.26,65.2,65.23,9200.0,56.6515,56.6515,56.5995,56.6255,9200.0
2013-11-01 14:10:00,65.24,65.24,65.2,65.22,8700.0,56.6342,56.6342,56.5995,56.6168,8700.0
2013-11-01 14:15:00,65.23,65.28,65.23,65.26,12000.0,56.6255,56.6689,56.6255,56.6515,12000.0
2013-11-01 14:20:00,65.25,65.27,65.25,65.27,3400.0,56.6429,56.6602,56.6429,56.6602,3400.0
2013-11-01 14:25:00,65.26,65.3,65.22,65.24,17900.0,56.6515,56.6863,56.6168,56.6342,17900.0
2013-11-01 14:30:00,65.23,65.25,65.21,65.24,7500.0,56.6255,56.6429,56.6081,56.6342,7500.0
2013-11-01 14:35:00,65.23,65.26,65.22,65.24,8600.0,56.6255,56.6515,56.6168,56.6342,8600.0
2013-11-01 14:40:00,65.23,65.27,65.23,65.27,6500.0,56.6255,56.6602,56.6255,56.6602,6500.0
2013-11-01 14:45:00,65.28,65.28,65.25,65.26,6900.0,56.6689,56.6689,56.6429,56.6515,6900.0
2013-11-01 14:50:00,65.25,65.27,65.22,65.23,30100.0,56.6429,56.6602,56.6168,56.6255,30100.0
2013-11-01 14:55:00,65.23,65.27,65.22,65.25,12400.0,56.6255,56.6602,56.6168,56.6429,12400.0
2013-11-01 15:00:00,65.25,65.26,65.22,65.26,5900.0,56.6429,56.6515,56.6168,56.6515,5900.0
2013-11-01 15:05:00,65.26,65.26,65.22,65.24,12600.0,56.6515,56.6515,56.6168,56.6342,12600.0
2013-11-01 15:10:00,65.24,65.29,65.23,65.28,9700.0,56.6342,56.6776,56.6255,56.6689,9700.0
2013-11-01 15:15:00,65.28,65.39,65.27,65.3,27700.0,56.6689,56.7644,56.6602,56.6863,27700.0
2013-11-01 15:20:00,65.28,65.31,65.23,65.31,9500.0,56.6689,56.695,56.6255,56.695,9500.0
2013-11-01 15:25:00,65.32,65.4,65.31,65.36,26700.0,56.7036,56.7731,56.695,56.7384,26700.0
2013-11-01 15:30:00,65.35,65.48,65.35,65.47,15500.0,56.7297,56.8425,56.7297,56.8338,15500.0
2013-11-01 15:35:00,65.47,65.49,65.45,65.46,15300.0,56.8338,56.8512,56.8165,56.8252,15300.0
2013-11-01 15:40:00,65.47,65.58,65.47,65.57,17100.0,56.8338,56.9293,56.8338,56.9207,17100.0
2013-11-01 15:45:00,65.57,65.62,65.53,65.53,33900.0,56.9207,56.9641,56.8859,56.8859,33900.0
2013-11-01 15:50:00,65.53,65.65,65.51,65.64,31700.0,56.8859,56.9901,56.8686,56.9814,31700.0
2013-11-01 15:55:00,65.65,65.68,65.59,65.61,126200.0,56.9901,57.0161,56.938,56.9554,126200.0
2013-11-04 09:30:00,65.68,65.98,65.47,65.48,24100.0,57.0161,57.2766,56.8338,56.8425,24100.0
2013-11-04 09:35:00,65.49,65.64,65.45,65.45,2600.0,56.8512,56.9814,56.8165,56.8165,2600.0
2013-11-04 09:40:00,65.46,65.52,65.42,65.42,4400.0,56.8252,56.8772,56.7904,56.7904,4400.0
2013-11-04 09:45:00,65.45,65.53,65.4,65.53,11600.0,56.8165,56.8859,56.7731,56.8859,11600.0
2013-11-04 09:50:00,65.53,65.53,65.46,65.5,8900.0,56.8859,56.8859,56.8252,56.8599,8900.0
2013-11-04 09:55:00,65.5,65.5,65.41,65.45,7300.0,56.8599,56.8599,56.7818,56.8165,7300.0
2013-11-04 10:00:00,65.53,65.53,65.37,65.37,5300.0,56.8859,56.8859,56.747,56.747,5300.0
2013-11-04 10:05:00,65.39,65.39,65.25,65.27,12100.0,56.7644,56.7644,56.6429,56.6602,12100.0
2013-11-04 10:10:00,65.27,65.34,65.25,65.29,7900.0,56.6602,56.721,56.6429,56.6776,7900.0
2013-11-04 10:15:00,65.28,65.3,65.25,65.28,6800.0,56.6689,56.6863,56.6429,56.6689,6800.0
2013-11-04 10:20:00,65.28,65.29,65.26,65.28,6100.0,56.6689,56.6776,56.6515,56.6689,6100.0
2013-11-04 10:25:00,65.28,65.5,65.25,65.44,54600.0,56.6689,56.8599,56.6429,56.8078,54600.0
2013-11-04 10:30:00,65.43,65.44,65.29,65.29,13300.0,56.7991,56.8078,56.6776,56.6776,13300.0
2013-11-04 10:35:00,65.32,65.35,65.3,65.34,7800.0,56.7036,56.7297,56.6863,56.721,7800.0
2013-11-04 10:40:00,65.33,65.35,65.31,65.33,17000.0,56.7123,56.7297,56.695,56.7123,17000.0
2013-11-04 10:45:00,65.33,65.33,65.27,65.29,14900.0,56.7123,56.7123,56.6602,56.6776,14900.0
2013-11-04 10:50:00,65.3,65.31,65.25,65.25,13300.0,56.6863,56.695,56.6429,56.6429,13300.0
2013-11-04 10:55:00,65.26,65.3,65.25,65.25,16900.0,56.6515,56.6863,56.6429,56.6429,16900.0
2013-11-04 11:00:00,65.25,65.36,65.25,65.36,20500.0,56.6429,56.7384,56.6429,56.7384,20500.0
2013-11-04 11:05:00,65.35,65.36,65.34,65.36,3700.0,56.7297,56.7384,56.721,56.7384,3700.0
2013-11-04 11:10:00,65.37,65.37,65.29,65.3,7800.0,56.747,56.747,56.6776,56.6863,7800.0
2013-11-04 11:15:00,65.3,65.39,65.3,65.39,9000.0,56.6863,56.7644,56.6863,56.7644,9000.0
2013-11-04 11:20:00,65.38,65.46,65.33,65.46,6800.0,56.7557,56.8252,56.7123,56.8252,6800.0
2013-11-04 11:25:00,65.46,65.47,65.43,65.46,4400.0,56.8252,56.8338,56.7991,56.8252,4400.0
2013-11-04 11:30:00,65.46,65.46,65.42,65.43,3800.0,56.8252,56.8252,56.7904,56.7991,3800.0
2013-11-04 11:35:00,65.44,65.55,65.44,65.55,12100.0,56.8078,56.9033,56.8078,56.9033,12100.0
2013-11-04 11:40:00,65.55,65.6,65.55,65.59,6300.0,56.9033,56.9467,56.9033,56.938,6300.0
2013-11-04 11:45:00,65.58,65.58,65.5,65.51,9300.0,56.9293,56.9293,56.8599,56.8686,9300.0
2013-11-04 11:50:00,65.51,65.51,65.48,65.49,7800.0,56.8686,56.8686,56.8425,56.8512,7800.0
2013-11-04 11:55:00,65.5,65.51,65.47,65.47,6100.0,56.8599,56.8686,56.8338,56.8338,6100.0
2013-11-04 12:00:00,65.48,65.52,65.47,65.52,10200.0,56.8425,56.8772,56.8338,56.8772,10200.0
2013-11-04 12:05:00,65.51,65.52,65.49,65.5,13300.0,56.8686,56.8772,56.8512,56.8599,13300.0
2013-11-04 12:10:00,65.5,65.52,65.49,65.51,6900.0,56.8599,56.8772,56.8512,56.8686,6900.0
2013-11-04 12:15:00,65.51,65.53,65.49,65.5,14900.0,56.8686,56.8859,56.8512,56.8599,14900.0
2013-11-04 12:20:00,65.49,65.52,65.48,65.51,19400.0,56.8512,56.8772,56.8425,56.8686,19400.0
2013-11-04 12:25:00,65.51,65.58,65.51,65.58,4800.0,56.8686,56.9293,56.8686,56.9293,4800.0
2013-11-04 12:30:00,65.57,65.58,65.54,65.56,5600.0,56.9207,56.9293,56.8946,56.912,5600.0
2013-11-04 12:35:00,65.57,65.6,65.56,65.59,10500.0,56.9207,56.9467,56.912,56.938,10500.0
2013-11-04 12:40:00,65.6,65.6,65.57,65.59,3500.0,56.9467,56.9467,56.9207,56.938,3500.0
2013-11-04 12:45:00,65.59,65.61,65.58,65.6,5000.0,56.938,56.9554,56.9293,56.9467,5000.0
2013-11-04 12:50:00,65.62,65.69,65.6,65.67,6800.0,56.9641,57.0248,56.9467,57.0075,6800.0
2013-11-04 12:55:00,65.67,65.69,65.67,65.69,4700.0,57.0075,57.0248,57.0075,57.0248,4700.0
2013-11-04 13:00:00,65.68,65.68,65.61,65.62,6000.0,57.0161,57.0161,56.9554,56.9641,6000.0
2013-11-04 13:05:00,65.59,65.61,65.52,65.53,19500.0,56.938,56.9554,56.8772,56.8859,19500.0
2013-11-04 13:10:00,65.51,65.51,65.49,65.5,6500.0,56.8686,56.8686,56.8512,56.8599,6500.0
2013-11-04 13:15:00,65.5,65.5,65.46,65.48,4000.0,56.8599,56.8599,56.8252,56.8425,4000.0
2013-11-04 13:20:00,65.48,65.52,65.48,65.51,6800.0,56.8425,56.8772,56.8425,56.8686,6800.0
2013-11-04 13:25:00,65.51,65.65,65.51,65.65,12900.0,56.8686,56.9901,56.8686,56.9901,12900.0
2013-11-04 13:30:00,65.64,65.66,65.61,65.61,4100.0,56.9814,56.9988,56.9554,56.9554,4100.0
2013-11-04 13:35:00,65.61,65.61,65.53,65.53,5300.0,56.9554,56.9554,56.8859,56.8859,5300.0
2013-11-04 13:40:00,65.54,65.55,65.51,65.52,3600.0,56.8946,56.9033,56.8686,56.8772,3600.0
2013-11-04 13:45:00,65.53,65.56,65.53,65.55,3700.0,56.8859,56.912,56.8859,56.9033,3700.0
2013-11-04 13:50:00,65.56,65.56,65.52,65.53,6100.0,56.912,56.912,56.8772,56.8859,6100.0
2013-11-04 13:55:00,65.53,65.56,65.53,65.56,3100.0,56.8859,56.912,56.8859,56.912,3100.0
2013-11-04 14:00:00,65.56,65.56,65.5,65.52,14400.0,56.912,56.912,56.8599,56.8772,14400.0
2013-11-04 14:05:00,65.53,65.58,65.53,65.58,4800.0,56.8859,56.9293,56.8859,56.9293,4800.0
2013-11-04 14:10:00,65.58,65.58,65.56,65.56,5400.0,56.9293,56.9293,56.912,56.912,5400.0
2013-11-04 14:15:00,65.55,65.57,65.52,65.56,4200.0,56.9033,56.9207,56.8772,56.912,4200.0
2013-11-04 14:20:00,65.56,65.6,65.56,65.58,8500.0,56.912,56.9467,56.912,56.9293,8500.0
2013-11-04 14:25:00,65.59,65.61,65.58,65.61,4300.0,56.938,56.9554,56.9293,56.9554,4300.0
2013-11-04 14:30:00,65.61,65.62,65.59,65.61,9700.0,56.9554,56.9641,56.938,56.9554,9700.0
2013-11-04 14:35:00,65.6,65.61,65.57,65.58,5200.0,56.9467,56.9554,56.9207,56.9293,5200.0
2013-11-04 14:40:00,65.6,65.62,65.53,65.53,12100.0,56.9467,56.9641,56.8859,56.8859,12100.0
2013-11-04 14:45:00,65.55,65.55,65.5,65.5,7900.0,56.9033,56.9033,56.8599,56.8599,7900.0
2013-11-04 14:50:00,65.5,65.57,65.49,65.56,21600.0,56.8599,56.9207,56.8512,56.912,21600.0
2013-11-04 14:55:00,65.55,65.56,65.54,65.55,4800.0,56.9033,56.912,56.8946,56.9033,4800.0
2013-11-04 15:00:00,65.55,65.55,65.52,65.53,11000.0,56.9033,56.9033,56.8772,56.8859,11000.0
2013-11-04 15:05:00,65.52,65.53,65.51,65.52,3300.0,56.8772,56.8859,56.8686,56.8772,3300.0
2013-11-04 15:10:00,65.52,65.56,65.52,65.56,11100.0,56.8772,56.912,56.8772,56.912,11100.0
2013-11-04 15:15:00,65.54,65.62,65.51,65.59,11800.0,56.8946,56.9641,56.8686,56.938,11800.0
2013-11-04 15:20:00,65.59,65.64,65.56,65.64,10700.0,56.938,56.9814,56.912,56.9814,10700.0
2013-11-04 15:25:00,65.65,65.67,65.64,65.65,20600.0,56.9901,57.0075,56.9814,56.9901,20600.0
2013-11-04 15:30:00,65.64,65.65,65.6,65.6,7900.0,56.9814,56.9901,56.9467,56.9467,7900.0
2013-11-04 15:35:00,65.61,65.66,65.61,65.64,13000.0,56.9554,56.9988,56.9554,56.9814,13000.0
2013-11-04 15:40:00,65.65,65.68,65.65,65.68,18100.0,56.9901,57.0161,56.9901,57.0161,18100.0
2013-11-04 15:45:00,65.67,65.67,65.6,65.66,47800.0,57.0075,57.0075,56.9467,56.9988,47800.0
2013-11-04 15:50:00,65.66,65.77,65.66,65.75,65400.0,56.9988,57.0943,56.9988,57.0769,65400.0
2013-11-04 15:55:00,65.75,65.83,65.74,65.79,67600.0,57.0769,57.1464,57.0682,57.1116,67600.0
2013-11-05 09:30:00,65.45,65.56,65.25,65.36,11900.0,56.8165,56.912,56.6429,56.7384,11900.0
2013-11-05 09:35:00,65.35,65.54,65.3,65.43,33600.0,56.7297,56.8946,56.6863,56.7991,33600.0
2013-11-05 09:40:00,65.4,65.47,65.32,65.4,9200.0,56.7731,56.8338,56.7036,56.7731,9200.0
2013-11-05 09:45:00,65.39,65.47,65.37,65.43,15700.0,56.7644,56.8338,56.747,56.7991,15700.0
2013-11-05 09:50:00,65.4,65.42,65.35,65.37,4600.0,56.7731,56.7904,56.7297,56.747,4600.0
2013-11-05 09:55:00,65.38,65.38,65.27,65.29,6500.0,56.7557,56.7557,56.6602,56.6776,6500.0
2013-11-05 10:00:00,65.28,65.41,65.27,65.39,9800.0,56.6689,56.7818,56.6602,56.7644,9800.0
2013-11-05 10:05:00,65.38,65.4,65.32,65.36,4400.0,56.7557,56.7731,56.7036,56.7384,4400.0
2013-11-05 10:10:00,65.43,65.48,65.33,65.33,5800.0,56.7991,56.8425,56.7123,56.7123,5800.0
2013-11-05 10:15:00,65.3,65.32,65.26,65.29,5200.0,56.6863,56.7036,56.6515,56.6776,5200.0
2013-11-05 10:20:00,65.28,65.28,65.23,65.26,4600.0,56.6689,56.6689,56.6255,56.6515,4600.0
2013-11-05 10:25:00,65.27,65.29,65.24,65.27,8000.0,56.6602,56.6776,56.6342,56.6602,8000.0
2013-11-05 10:30:00,65.27,65.34,65.26,65.31,39100.0,56.6602,56.721,56.6515,56.695,39100.0
2013-11-05 10:35:00,65.32,65.49,65.31,65.49,6200.0,56.7036,56.8512,56.695,56.8512,6200.0
2013-11-05 10:40:00,65.48,65.58,65.44,65.5,29700.0,56.8425,56.9293,56.8078,56.8599,29700.0
2013-11-05 10:45:00,65.53,65.53,65.49,65.49,3100.0,56.8859,56.8859,56.8512,56.8512,3100.0
2013-11-05 10:50:00,65.49,65.53,65.48,65.51,8500.0,56.8512,56.8859,56.8425,56.8686,8500.0
2013-11-05 10:55:00,65.48,65.5,65.44,65.46,5900.0,56.8425,56.8599,56.8078,56.8252,5900.0
2013-11-05 11:00:00,65.45,65.56,65.43,65.56,8000.0,56.8165,56.912,56.7991,56.912,8000.0
2013-11-05 11:05:00,65.57,65.57,65.52,65.53,2200.0,56.9207,56.9207,56.8772,56.8859,2200.0
2013-11-05 11:10:00,65.53,65.58,65.52,65.53,5900.0,56.8859,56.9293,56.8772,56.8859,5900.0
2013-11-05 11:15:00,65.53,65.57,65.52,65.56,2700.0,56.8859,56.9207,56.8772,56.912,2700.0
2013-11-05 11:20:00,65.56,65.6,65.55,65.6,3100.0,56.912,56.9467,56.9033,56.9467,3100.0
2013-11-05 11:25:00,65.59,65.65,65.55,65.62,5100.0,56.938,56.9901,56.9033,56.9641,5100.0
2013-11-05 11:30:00,65.63,65.73,65.61,65.72,10600.0,56.9727,57.0595,56.9554,57.0509,10600.0
2013-11-05 11:35:00,65.73,65.73,65.68,65.7,3100.0,57.0595,57.0595,57.0161,57.0335,3100.0
2013-11-05 11:40:00,65.7,65.75,65.68,65.75,10100.0,57.0335,57.0769,57.0161,57.0769,10100.0
2013-11-05 11:45:00,65.75,65.78,65.71,65.75,3700.0,57.0769,57.103,57.0422,57.0769,3700.0
2013-11-05 11:50:00,65.75,65.8,65.74,65.78,2500.0,57.0769,57.1203,57.0682,57.103,2500.0
2013-11-05 11:55:00,65.77,65.78,65.73,65.74,10000.0,57.0943,57.103,57.0595,57.0682,10000.0
2013-11-05 12:00:00,65.75,65.75,65.7,65.73,4300.0,57.0769,57.0769,57.0335,57.0595,4300.0
2013-11-05 12:05:00,65.72,65.75,65.7,65.7,6000.0,57.0509,57.0769,57.0335,57.0335,6000.0
2013-11-05 12:10:00,65.69,65.8,65.63,65.79,58800.0,57.0248,57.1203,56.9727,57.1116,58800.0
2013-11-05 12:15:00,65.8,65.84,65.78,65.84,9700.0,57.1203,57.155,57.103,57.155,9700.0
2013-11-05 12:20:00,65.84,66.0,65.81,65.81,52800.0,57.155,57.2939,57.129,57.129,52800.0
2013-11-05 12:25:00,65.8,65.83,65.7,65.76,52900.0,57.1203,57.1464,57.0335,57.0856,52900.0
2013-11-05 12:30:00,65.76,65.78,65.73,65.75,6300.0,57.0856,57.103,57.0595,57.0769,6300.0
2013-11-05 12:35:00,65.76,65.8,65.76,65.8,2100.0,57.0856,57.1203,57.0856,57.1203,2100.0
2013-11-05 12:40:00,65.8,65.87,65.79,65.79,6700.0,57.1203,57.1811,57.1116,57.1116,6700.0
2013-11-05 12:45:00,65.79,65.82,65.75,65.79,13500.0,57.1116,57.1377,57.0769,57.1116,13500.0
2013-11-05 12:50:00,65.78,65.82,65.75,65.81,14000.0,57.103,57.1377,57.0769,57.129,14000.0
2013-11-05 12:55:00,65.83,65.86,65.8,65.82,3800.0,57.1464,57.1724,57.1203,57.1377,3800.0
2013-11-05 13:00:00,65.82,65.9,65.82,65.88,4100.0,57.1377,57.2071,57.1377,57.1898,4100.0
2013-11-05 13:05:00,65.88,65.89,65.83,65.83,1700.0,57.1898,57.1984,57.1464,57.1464,1700.0
2013-11-05 13:10:00,65.83,65.83,65.79,65.82,18300.0,57.1464,57.1464,57.1116,57.1377,18300.0
2013-11-05 13:15:00,65.81,65.85,65.8,65.82,7800.0,57.129,57.1637,57.1203,57.1377,7800.0
2013-11-05 13:20:00,65.83,65.86,65.79,65.8,6300.0,57.1464,57.1724,57.1116,57.1203,6300.0
2013-11-05 13:25:00,65.8,65.83,65.79,65.83,4400.0,57.1203,57.1464,57.1116,57.1464,4400.0
2013-11-05 13:30:00,65.83,65.89,65.83,65.89,11900.0,57.1464,57.1984,57.1464,57.1984,11900.0
2013-11-05 13:35:00,65.88,65.89,65.83,65.85,5900.0,57.1898,57.1984,57.1464,57.1637,5900.0
2013-11-05 13:40:00,65.85,65.91,65.85,65.88,6600.0,57.1637,57.2158,57.1637,57.1898,6600.0
2013-11-05 13:45:00,65.87,65.87,65.84,65.87,3600.0,57.1811,57.1811,57.155,57.1811,3600.0
2013-11-05 13:50:00,65.87,65.87,65.83,65.85,13700.0,57.1811,57.1811,57.1464,57.1637,13700.0
2013-11-05 13:55:00,65.83,65.86,65.82,65.85,4000.0,57.1464,57.1724,57.1377,57.1637,4000.0
2013-11-05 14:00:00,65.82,65.9,65.82,65.9,6500.0,57.1377,57.2071,57.1377,57.2071,6500.0
2013-11-05 14:05:00,65.9,65.95,65.9,65.95,7500.0,57.2071,57.2505,57.2071,57.2505,7500.0
2013-11-05 14:10:00,65.97,66.0,65.95,65.98,8400.0,57.2679,57.2939,57.2505,57.2766,8400.0
2013-11-05 14:15:00,65.97,66.03,65.97,66.03,31600.0,57.2679,57.32,57.2679,57.32,31600.0
2013-11-05 14:20:00,66.03,66.09,65.99,66.08,20800.0,57.32,57.3721,57.2853,57.3634,20800.0
2013-11-05 14:25:00,66.09,66.1,66.01,66.02,15300.0,57.3721,57.3807,57.3026,57.3113,15300.0
2013-11-05 14:30:00,66.0,66.06,65.99,66.02,38300.0,57.2939,57.346,57.2853,57.3113,38300.0
2013-11-05 14:35:00,66.0,66.01,65.99,66.01,25800.0,57.2939,57.3026,57.2853,57.3026,25800.0
2013-11-05 14:40:00,66.01,66.01,65.97,66.0,10900.0,57.3026,57.3026,57.2679,57.2939,10900.0
2013-11-05 14:45:00,65.99,66.0,65.97,65.99,8100.0,57.2853,57.2939,57.2679,57.2853,8100.0
2013-11-05 14:50:00,65.98,66.0,65.97,65.98,8000.0,57.2766,57.2939,57.2679,57.2766,8000.0
2013-11-05 14:55:00,65.99,66.0,65.96,65.96,7900.0,57.2853,57.2939,57.2592,57.2592,7900.0
2013-11-05 15:00:00,65.98,66.01,65.98,66.01,20400.0,57.2766,57.3026,57.2766,57.3026,20400.0
2013-11-05 15:05:00,66.0,66.01,65.98,66.01,15600.0,57.2939,57.3026,57.2766,57.3026,15600.0
2013-11-05 15:10:00,66.01,66.03,66.0,66.02,5900.0,57.3026,57.32,57.2939,57.3113,5900.0
2013-11-05 15:15:00,66.03,66.1,66.03,66.1,9000.0,57.32,57.3807,57.32,57.3807,9000.0
2013-11-05 15:20:00,66.1,66.13,66.05,66.08,12400.0,57.3807,57.4068,57.3373,57.3634,12400.0
2013-11-05 15:25:00,66.08,66.1,66.06,66.07,11700.0,57.3634,57.3807,57.346,57.3547,11700.0
2013-11-05 15:30:00,66.07,66.17,66.06,66.15,11400.0,57.3547,57.4415,57.346,57.4241,11400.0
2013-11-05 15:35:00,66.16,66.16,66.03,66.08,13200.0,57.4328,57.4328,57.32,57.3634,13200.0
2013-11-05 15:40:00,66.09,66.09,66.04,66.04,11500.0,57.3721,57.3721,57.3287,57.3287,11500.0
2013-11-05 15:45:00,66.06,66.1,66.05,66.1,19300.0,57.346,57.3807,57.3373,57.3807,19300.0
2013-11-05 15:50:00,66.09,66.17,66.09,66.11,38900.0,57.3721,57.4415,57.3721,57.3894,38900.0
2013-11-05 15:55:00,66.1,66.13,66.05,66.06,45300.0,57.3807,57.4068,57.3373,57.346,45300.0
2013-11-06 09:30:00,66.2,66.5,66.2,66.48,11700.0,57.4676,57.728,57.4676,57.7106,11700.0
2013-11-06 09:35:00,66.48,66.61,66.11,66.11,6900.0,57.7106,57.8235,57.3894,57.3894,6900.0
2013-11-06 09:40:00,66.14,66.37,66.13,66.31,7500.0,57.4155,57.6151,57.4068,57.563,7500.0
2013-11-06 09:45:00,66.28,66.38,66.21,66.27,29100.0,57.537,57.6238,57.4762,57.5283,29100.0
2013-11-06 09:50:00,66.27,66.37,66.19,66.35,6500.0,57.5283,57.6151,57.4589,57.5978,6500.0
2013-11-06 09:55:00,66.32,66.37,66.26,66.35,27200.0,57.5717,57.6151,57.5196,57.5978,27200.0
2013-11-06 10:00:00,66.32,66.37,66.31,66.34,14300.0,57.5717,57.6151,57.563,57.5891,14300.0
2013-11-06 10:05:00,66.35,66.37,66.3,66.35,40500.0,57.5978,57.6151,57.5544,57.5978,40500.0
2013-11-06 10:10:00,66.35,66.36,66.3,66.3,21300.0,57.5978,57.6064,57.5544,57.5544,21300.0
2013-11-06 10:15:00,66.3,66.32,66.28,66.3,18700.0,57.5544,57.5717,57.537,57.5544,18700.0
2013-11-06 10:20:00,66.3,66.32,66.28,66.31,10700.0,57.5544,57.5717,57.537,57.563,10700.0
2013-11-06 10:25:00,66.28,66.28,66.0,66.0,9200.0,57.537,57.537,57.2939,57.2939,9200.0
2013-11-06 10:30:00,66.0,66.05,65.99,66.02,3700.0,57.2939,57.3373,57.2853,57.3113,3700.0
2013-11-06 10:35:00,66.01,66.07,66.0,66.01,3800.0,57.3026,57.3547,57.2939,57.3026,3800.0
2013-11-06 10:40:00,65.99,65.99,65.94,65.96,39300.0,57.2853,57.2853,57.2418,57.2592,39300.0
2013-11-06 10:45:00,65.95,66.0,65.95,65.95,13000.0,57.2505,57.2939,57.2505,57.2505,13000.0
2013-11-06 10:50:00,65.95,66.0,65.94,65.95,16800.0,57.2505,57.2939,57.2418,57.2505,16800.0
2013-11-06 10:55:00,65.95,66.0,65.93,65.95,22000.0,57.2505,57.2939,57.2332,57.2505,22000.0
2013-11-06 11:00:00,65.95,65.95,65.74,65.84,38500.0,57.2505,57.2505,57.0682,57.155,38500.0
2013-11-06 11:05:00,65.84,65.94,65.84,65.87,6300.0,57.155,57.2418,57.155,57.1811,6300.0
2013-11-06 11:10:00,65.88,66.0,65.88,65.97,9800.0,57.1898,57.2939,57.1898,57.2679,9800.0
2013-11-06 11:15:00,65.97,66.03,65.95,66.0,58000.0,57.2679,57.32,57.2505,57.2939,58000.0
2013-11-06 11:20:00,66.01,66.12,66.01,66.12,10900.0,57.3026,57.3981,57.3026,57.3981,10900.0
2013-11-06 11:25:00,66.13,66.16,66.1,66.12,4700.0,57.4068,57.4328,57.3807,57.3981,4700.0
2013-11-06 11:30:00,66.12,66.13,66.1,66.1,6800.0,57.3981,57.4068,57.3807,57.3807,6800.0
2013-11-06 11:35:00,66.1,66.1,65.99,65.99,5400.0,57.3807,57.3807,57.2853,57.2853,5400.0
2013-11-06 11:40:00,65.99,66.04,65.96,66.04,20200.0,57.2853,57.3287,57.2592,57.3287,20200.0
2013-11-06 11:45:00,66.04,66.22,66.03,66.19,8200.0,57.3287,57.4849,57.32,57.4589,8200.0
2013-11-06 11:50:00,66.21,66.24,66.11,66.11,27000.0,57.4762,57.5023,57.3894,57.3894,27000.0
2013-11-06 11:55:00,66.1,66.12,66.07,66.1,34300.0,57.3807,57.3981,57.3547,57.3807,34300.0
2013-11-06 12:00:00,66.1,66.11,66.08,66.11,10200.0,57.3807,57.3894,57.3634,57.3894,10200.0
2013-11-06 12:05:00,66.1,66.15,66.1,66.14,3000.0,57.3807,57.4241,57.3807,57.4155,3000.0
2013-11-06 12:10:00,66.14,66.2,66.14,66.18,7100.0,57.4155,57.4676,57.4155,57.4502,7100.0
2013-11-06 12:15:00,66.18,66.21,66.17,66.2,7100.0,57.4502,57.4762,57.4415,57.4676,7100.0
2013-11-06 12:20:00,66.19,66.27,66.19,66.26,7100.0,57.4589,57.5283,57.4589,57.5196,7100.0
2013-11-06 12:25:00,66.27,66.3,66.22,66.22,19600.0,57.5283,57.5544,57.4849,57.4849,19600.0
2013-11-06 12:30:00,66.22,66.25,66.16,66.24,21500.0,57.4849,57.511,57.4328,57.5023,21500.0
2013-11-06 12:35:00,66.23,66.28,66.23,66.23,18100.0,57.4936,57.537,57.4936,57.4936,18100.0
2013-11-06 12:40:00,66.24,66.24,66.19,66.22,15400.0,57.5023,57.5023,57.4589,57.4849,15400.0
2013-11-06 12:45:00,66.21,66.21,66.1,66.1,9400.0,57.4762,57.4762,57.3807,57.3807,9400.0
2013-11-06 12:50:00,66.11,66.15,66.11,66.15,3900.0,57.3894,57.4241,57.3894,57.4241,3900.0
2013-11-06 12:55:00,66.15,66.15,66.09,66.1,6300.0,57.4241,57.4241,57.3721,57.3807,6300.0
2013-11-06 13:00:00,66.08,66.09,66.02,66.09,6100.0,57.3634,57.3721,57.3113,57.3721,6100.0
2013-11-06 13:05:00,66.07,66.16,66.07,66.15,8300.0,57.3547,57.4328,57.3547,57.4241,8300.0
2013-11-06 13:10:00,66.14,66.14,66.05,66.06,7200.0,57.4155,57.4155,57.3373,57.346,7200.0
2013-11-06 13:15:00,66.08,66.08,66.0,66.02,18100.0,57.3634,57.3634,57.2939,57.3113,18100.0
2013-11-06 13:20:00,66.02,66.04,65.98,66.02,19700.0,57.3113,57.3287,57.2766,57.3113,19700.0
2013-11-06 13:25:00,66.0,66.16,66.0,66.15,13800.0,57.2939,57.4328,57.2939,57.4241,13800.0
2013-11-06 13:30:00,66.16,66.16,66.12,66.13,6000.0,57.4328,57.4328,57.3981,57.4068,6000.0
2013-11-06 13:35:00,66.13,66.15,66.13,66.15,3000.0,57.4068,57.4241,57.4068,57.4241,3000.0
2013-11-06 13:40:00,66.15,66.16,66.11,66.12,5100.0,57.4241,57.4328,57.3894,57.3981,5100.0
2013-11-06 13:45:00,66.11,66.11,66.06,66.1,4400.0,57.3894,57.3894,57.346,57.3807,4400.0
2013-11-06 13:50:00,66.1,66.17,66.07,66.16,6100.0,57.3807,57.4415,57.3547,57.4328,6100.0
2013-11-06 13:55:00,66.17,66.18,66.15,66.17,4700.0,57.4415,57.4502,57.4241,57.4415,4700.0
2013-11-06 14:00:00,66.17,66.18,66.15,66.16,3400.0,57.4415,57.4502,57.4241,57.4328,3400.0
2013-11-06 14:05:00,66.16,66.17,66.09,66.13,8500.0,57.4328,57.4415,57.3721,57.4068,8500.0
2013-11-06 14:10:00,66.14,66.15,66.09,66.12,6200.0,57.4155,57.4241,57.3721,57.3981,6200.0
2013-11-06 14:15:00,66.13,66.14,66.08,66.1,3400.0,57.4068,57.4155,57.3634,57.3807,3400.0
2013-11-06 14:20:00,66.11,66.14,66.08,66.08,9200.0,57.3894,57.4155,57.3634,57.3634,9200.0
2013-11-06 14:25:00,66.08,66.14,66.08,66.14,7900.0,57.3634,57.4155,57.3634,57.4155,7900.0
2013-11-06 14:30:00,66.15,66.19,66.15,66.16,7600.0,57.4241,57.4589,57.4241,57.4328,7600.0
2013-11-06 14:35:00,66.18,66.24,66.17,66.24,4400.0,57.4502,57.5023,57.4415,57.5023,4400.0
2013-11-06 14:40:00,66.23,66.25,66.17,66.25,2900.0,57.4936,57.511,57.4415,57.511,2900.0
2013-11-06 14:45:00,66.27,66.27,66.17,66.24,7900.0,57.5283,57.5283,57.4415,57.5023,7900.0
2013-11-06 14:50:00,66.25,66.27,66.2,66.2,7700.0,57.511,57.5283,57.4676,57.4676,7700.0
2013-11-06 14:55:00,66.18,66.21,66.11,66.11,13300.0,57.4502,57.4762,57.3894,57.3894,13300.0
2013-11-06 15:00:00,66.11,66.11,66.08,66.11,12000.0,57.3894,57.3894,57.3634,57.3894,12000.0
2013-11-06 15:05:00,66.11,66.14,66.04,66.14,47000.0,57.3894,57.4155,57.3287,57.4155,47000.0
2013-11-06 15:10:00,66.15,66.2,66.15,66.19,11400.0,57.4241,57.4676,57.4241,57.4589,11400.0
2013-11-06 15:15:00,66.19,66.36,66.19,66.35,31000.0,57.4589,57.6064,57.4589,57.5978,31000.0
2013-11-06 15:20:00,66.35,66.41,66.31,66.4,16700.0,57.5978,57.6498,57.563,57.6412,16700.0
2013-11-06 15:25:00,66.4,66.45,66.32,66.32,11800.0,57.6412,57.6846,57.5717,57.5717,11800.0
2013-11-06 15:30:00,66.32,66.4,66.32,66.35,11500.0,57.5717,57.6412,57.5717,57.5978,11500.0
2013-11-06 15:35:00,66.35,66.36,66.29,66.34,18700.0,57.5978,57.6064,57.5457,57.5891,18700.0
2013-11-06 15:40:00,66.33,66.34,66.28,66.34,9200.0,57.5804,57.5891,57.537,57.5891,9200.0
2013-11-06 15:45:00,66.34,66.36,66.31,66.35,16400.0,57.5891,57.6064,57.563,57.5978,16400.0
2013-11-06 15:50:00,66.35,66.42,66.35,66.4,28300.0,57.5978,57.6585,57.5978,57.6412,28300.0
2013-11-06 15:55:00,66.4,66.4,66.34,66.39,68200.0,57.6412,57.6412,57.5891,57.6325,68200.0
2013-11-07 09:30:00,66.62,66.69,66.37,66.45,26700.0,57.8321,57.8929,57.6151,57.6846,26700.0
2013-11-07 09:35:00,66.44,66.48,66.36,66.4,37000.0,57.6759,57.7106,57.6064,57.6412,37000.0
2013-11-07 09:40:00,66.43,66.49,66.37,66.42,27800.0,57.6672,57.7193,57.6151,57.6585,27800.0
2013-11-07 09:45:00,66.4,66.43,66.15,66.18,26200.0,57.6412,57.6672,57.4241,57.4502,26200.0
2013-11-07 09:50:00,66.16,66.17,66.01,66.03,31200.0,57.4328,57.4415,57.3026,57.32,31200.0
2013-11-07 09:55:00,66.0,66.18,65.92,66.18,79200.0,57.2939,57.4502,57.2245,57.4502,79200.0
2013-11-07 10:00:00,66.14,66.3,65.94,66.3,13200.0,57.4155,57.5544,57.2418,57.5544,13200.0
2013-11-07 10:05:00,66.24,66.35,66.17,66.17,17600.0,57.5023,57.5978,57.4415,57.4415,17600.0
2013-11-07 10:10:00,66.16,66.21,66.05,66.16,5200.0,57.4328,57.4762,57.3373,57.4328,5200.0
2013-11-07 10:15:00,66.17,66.17,66.0,66.0,13500.0,57.4415,57.4415,57.2939,57.2939,13500.0
2013-11-07 10:20:00,66.0,66.12,65.95,66.12,20700.0,57.2939,57.3981,57.2505,57.3981,20700.0
2013-11-07 10:25:00,66.13,66.13,65.96,65.96,58600.0,57.4068,57.4068,57.2592,57.2592,58600.0
2013-11-07 10:30:00,65.96,66.11,65.87,65.94,9900.0,57.2592,57.3894,57.1811,57.2418,9900.0
2013-11-07 10:35:00,65.9,66.0,65.83,65.96,11200.0,57.2071,57.2939,57.1464,57.2592,11200.0
2013-11-07 10:40:00,65.93,66.06,65.93,66.04,7200.0,57.2332,57.346,57.2332,57.3287,7200.0
2013-11-07 10:45:00,66.02,66.04,65.95,66.0,11700.0,57.3113,57.3287,57.2505,57.2939,11700.0
2013-11-07 10:50:00,66.03,66.12,66.01,66.11,6000.0,57.32,57.3981,57.3026,57.3894,6000.0
2013-11-07 10:55:00,66.11,66.11,65.97,66.01,4700.0,57.3894,57.3894,57.2679,57.3026,4700.0
2013-11-07 11:00:00,66.03,66.07,65.94,66.04,6000.0,57.32,57.3547,57.2418,57.3287,6000.0
2013-11-07 11:05:00,66.06,66.09,65.91,65.95,6200.0,57.346,57.3721,57.2158,57.2505,6200.0
2013-11-07 11:10:00,65.93,66.02,65.93,65.93,11000.0,57.2332,57.3113,57.2332,57.2332,11000.0
2013-11-07 11:15:00,65.91,65.99,65.91,65.92,17000.0,57.2158,57.2853,57.2158,57.2245,17000.0
2013-11-07 11:20:00,65.92,65.96,65.88,65.92,9100.0,57.2245,57.2592,57.1898,57.2245,9100.0
2013-11-07 11:25:00,65.9,65.93,65.85,65.85,16800.0,57.2071,57.2332,57.1637,57.1637,16800.0
2013-11-07 11:30:00,65.85,65.89,65.79,65.86,27300.0,57.1637,57.1984,57.1116,57.1724,27300.0
2013-11-07 11:35:00,65.88,65.9,65.81,65.84,5300.0,57.1898,57.2071,57.129,57.155,5300.0
2013-11-07 11:40:00,65.84,65.85,65.71,65.74,14000.0,57.155,57.1637,57.0422,57.0682,14000.0
2013-11-07 11:45:00,65.74,65.8,65.74,65.76,5200.0,57.0682,57.1203,57.0682,57.0856,5200.0
2013-11-07 11:50:00,65.75,65.93,65.74,65.84,15300.0,57.0769,57.2332,57.0682,57.155,15300.0
2013-11-07 11:55:00,65.86,65.9,65.74,65.75,28800.0,57.1724,57.2071,57.0682,57.0769,28800.0
2013-11-07 12:00:00,65.78,65.85,65.73,65.83,40500.0,57.103,57.1637,57.0595,57.1464,40500.0
2013-11-07 12:05:00,65.85,65.98,65.73,65.74,48600.0,57.1637,57.2766,57.0595,57.0682,48600.0
2013-11-07 12:10:00,65.75,65.85,65.74,65.82,29100.0,57.0769,57.1637,57.0682,57.1377,29100.0
2013-11-07 12:15:00,65.8,65.87,65.76,65.85,9700.0,57.1203,57.1811,57.0856,57.1637,9700.0
2013-11-07 12:20:00,65.87,65.89,65.85,65.85,5000.0,57.1811,57.1984,57.1637,57.1637,5000.0
2013-11-07 12:25:00,65.85,65.93,65.85,65.93,2700.0,57.1637,57.2332,57.1637,57.2332,2700.0
2013-11-07 12:30:00,65.94,66.0,65.94,65.97,5400.0,57.2418,57.2939,57.2418,57.2679,5400.0
2013-11-07 12:35:00,65.96,65.96,65.83,65.84,22000.0,57.2592,57.2592,57.1464,57.155,22000.0
2013-11-07 12:40:00,65.86,65.95,65.85,65.93,3300.0,57.1724,57.2505,57.1637,57.2332,3300.0
2013-11-07 12:45:00,65.95,65.95,65.86,65.86,3300.0,57.2505,57.2505,57.1724,57.1724,3300.0
2013-11-07 12:50:00,65.84,65.87,65.82,65.85,12100.0,57.155,57.1811,57.1377,57.1637,12100.0
2013-11-07 12:55:00,65.85,65.87,65.8,65.83,9100.0,57.1637,57.1811,57.1203,57.1464,9100.0
2013-11-07 13:00:00,65.82,65.85,65.8,65.84,3600.0,57.1377,57.1637,57.1203,57.155,3600.0
2013-11-07 13:05:00,65.81,65.82,65.79,65.8,6500.0,57.129,57.1377,57.1116,57.1203,6500.0
2013-11-07 13:10:00,65.8,65.83,65.77,65.81,17600.0,57.1203,57.1464,57.0943,57.129,17600.0
2013-11-07 13:15:00,65.81,65.85,65.8,65.8,3400.0,57.129,57.1637,57.1203,57.1203,3400.0
2013-11-07 13:20:00,65.82,65.87,65.77,65.78,14500.0,57.1377,57.1811,57.0943,57.103,14500.0
2013-11-07 13:25:00,65.81,65.85,65.75,65.75,3900.0,57.129,57.1637,57.0769,57.0769,3900.0
2013-11-07 13:30:00,65.73,65.75,65.72,65.73,2200.0,57.0595,57.0769,57.0509,57.0595,2200.0
2013-11-07 13:35:00,65.73,65.76,65.65,65.74,4900.0,57.0595,57.0856,56.9901,57.0682,4900.0
2013-11-07 13:40:00,65.76,65.77,65.71,65.71,3200.0,57.0856,57.0943,57.0422,57.0422,3200.0
2013-11-07 13:45:00,65.73,65.76,65.64,65.65,4200.0,57.0595,57.0856,56.9814,56.9901,4200.0
2013-11-07 13:50:00,65.66,65.73,65.61,65.65,9000.0,56.9988,57.0595,56.9554,56.9901,9000.0
2013-11-07 13:55:00,65.62,65.71,65.62,65.68,5400.0,56.9641,57.0422,56.9641,57.0161,5400.0
2013-11-07 14:00:00,65.66,65.66,65.54,65.56,18900.0,56.9988,56.9988,56.8946,56.912,18900.0
2013-11-07 14:05:00,65.58,65.67,65.58,65.63,10000.0,56.9293,57.0075,56.9293,56.9727,10000.0
2013-11-07 14:10:00,65.64,65.8,65.64,65.67,15700.0,56.9814,57.1203,56.9814,57.0075,15700.0
2013-11-07 14:15:00,65.65,65.7,65.63,65.7,10200.0,56.9901,57.0335,56.9727,57.0335,10200.0
2013-11-07 14:20:00,65.69,65.76,65.66,65.68,9400.0,57.0248,57.0856,56.9988,57.0161,9400.0
2013-11-07 14:25:00,65.69,65.74,65.69,65.7,3600.0,57.0248,57.0682,57.0248,57.0335,3600.0
2013-11-07 14:30:00,65.69,65.69,65.58,65.65,9400.0,57.0248,57.0248,56.9293,56.9901,9400.0
2013-11-07 14:35:00,65.65,65.65,65.59,65.62,5100.0,56.9901,56.9901,56.938,56.9641,5100.0
2013-11-07 14:40:00,65.64,65.66,65.63,65.66,4200.0,56.9814,56.9988,56.9727,56.9988,4200.0
2013-11-07 14:45:00,65.65,65.66,65.57,65.57,23800.0,56.9901,56.9988,56.9207,56.9207,23800.0
2013-11-07 14:50:00,65.58,65.67,65.56,65.67,7000.0,56.9293,57.0075,56.912,57.0075,7000.0
2013-11-07 14:55:00,65.68,65.72,65.6,65.64,10900.0,57.0161,57.0509,56.9467,56.9814,10900.0
2013-11-07 15:00:00,65.63,65.67,65.58,65.64,10900.0,56.9727,57.0075,56.9293,56.9814,10900.0
2013-11-07 15:05:00,65.66,65.72,65.63,65.67,6900.0,56.9988,57.0509,56.9727,57.0075,6900.0
2013-11-07 15:10:00,65.67,65.73,65.65,65.68,17000.0,57.0075,57.0595,56.9901,57.0161,17000.0
2013-11-07 15:15:00,65.68,65.69,65.62,65.63,35100.0,57.0161,57.0248,56.9641,56.9727,35100.0
2013-11-07 15:20:00,65.63,65.69,65.61,65.61,20200.0,56.9727,57.0248,56.9554,56.9554,20200.0
2013-11-07 15:25:00,65.61,65.67,65.54,65.54,8000.0,56.9554,57.0075,56.8946,56.8946,8000.0
2013-11-07 15:30:00,65.54,65.57,65.52,65.56,16100.0,56.8946,56.9207,56.8772,56.912,16100.0
2013-11-07 15:35:00,65.57,65.59,65.49,65.58,21600.0,56.9207,56.938,56.8512,56.9293,21600.0
2013-11-07 15:40:00,65.58,65.6,65.51,65.51,23200.0,56.9293,56.9467,56.8686,56.8686,23200.0
2013-11-07 15:45:00,65.5,65.59,65.49,65.54,47300.0,56.8599,56.938,56.8512,56.8946,47300.0
2013-11-07 15:50:00,65.54,65.61,65.51,65.55,38400.0,56.8946,56.9554,56.8686,56.9033,38400.0
2013-11-07 15:55:00,65.56,65.65,65.55,65.65,62800.0,56.912,56.9901,56.9033,56.9901,62800.0
2013-11-08 09:30:00,65.65,65.91,65.65,65.9,21000.0,56.9901,57.2158,56.9901,57.2071,21000.0
2013-11-08 09:35:00,65.89,66.0,65.68,65.88,9200.0,57.1984,57.2939,57.0161,57.1898,9200.0
2013-11-08 09:40:00,65.87,66.02,65.87,65.98,6000.0,57.1811,57.3113,57.1811,57.2766,6000.0
2013-11-08 09:45:00,66.02,66.03,65.9,65.92,7100.0,57.3113,57.32,57.2071,57.2245,7100.0
2013-11-08 09:50:00,65.97,65.97,65.79,65.82,3300.0,57.2679,57.2679,57.1116,57.1377,3300.0
2013-11-08 09:55:00,65.82,66.0,65.78,65.9,5100.0,57.1377,57.2939,57.103,57.2071,5100.0
2013-11-08 10:00:00,65.94,66.14,65.91,66.11,74400.0,57.2418,57.4155,57.2158,57.3894,74400.0
2013-11-08 10:05:00,66.04,66.06,65.96,66.04,3200.0,57.3287,57.346,57.2592,57.3287,3200.0
2013-11-08 10:10:00,66.08,66.08,66.06,66.08,900.0,57.3634,57.3634,57.346,57.3634,900.0
2013-11-08 10:15:00,66.0,66.23,66.0,66.2,8600.0,57.2939,57.4936,57.2939,57.4676,8600.0
2013-11-08 10:20:00,66.24,66.31,66.1,66.1,6400.0,57.5023,57.563,57.3807,57.3807,6400.0
2013-11-08 10:25:00,66.1,66.1,65.97,65.97,6200.0,57.3807,57.3807,57.2679,57.2679,6200.0
2013-11-08 10:30:00,66.0,66.22,66.0,66.13,29700.0,57.2939,57.4849,57.2939,57.4068,29700.0
2013-11-08 10:35:00,66.13,66.22,66.13,66.19,4300.0,57.4068,57.4849,57.4068,57.4589,4300.0
2013-11-08 10:40:00,66.16,66.18,66.12,66.12,2900.0,57.4328,57.4502,57.3981,57.3981,2900.0
2013-11-08 10:45:00,66.12,66.4,66.11,66.33,22000.0,57.3981,57.6412,57.3894,57.5804,22000.0
2013-11-08 10:50:00,66.35,66.35,66.16,66.2,5600.0,57.5978,57.5978,57.4328,57.4676,5600.0
2013-11-08 10:55:00,66.26,66.34,66.25,66.32,4900.0,57.5196,57.5891,57.511,57.5717,4900.0
2013-11-08 11:00:00,66.32,66.42,66.24,66.31,15300.0,57.5717,57.6585,57.5023,57.563,15300.0
2013-11-08 11:05:00,66.3,66.39,66.29,66.37,5000.0,57.5544,57.6325,57.5457,57.6151,5000.0
2013-11-08 11:10:00,66.38,66.49,66.37,66.44,8300.0,57.6238,57.7193,57.6151,57.6759,8300.0
2013-11-08 11:15:00,66.46,66.5,66.4,66.48,4000.0,57.6933,57.728,57.6412,57.7106,4000.0
2013-11-08 11:20:00,66.47,66.51,66.39,66.39,18100.0,57.7019,57.7367,57.6325,57.6325,18100.0
2013-11-08 11:25:00,66.38,66.39,66.3,66.31,10200.0,57.6238,57.6325,57.5544,57.563,10200.0
2013-11-08 11:30:00,66.32,66.32,66.28,66.31,7800.0,57.5717,57.5717,57.537,57.563,7800.0
2013-11-08 11:35:00,66.31,66.37,66.3,66.35,9300.0,57.563,57.6151,57.5544,57.5978,9300.0
2013-11-08 11:40:00,66.32,66.35,66.31,66.34,7100.0,57.5717,57.5978,57.563,57.5891,7100.0
2013-11-08 11:45:00,66.37,66.38,66.31,66.37,4900.0,57.6151,57.6238,57.563,57.6151,4900.0
2013-11-08 11:50:00,66.38,66.42,66.33,66.39,31200.0,57.6238,57.6585,57.5804,57.6325,31200.0
2013-11-08 11:55:00,66.39,66.4,66.34,66.36,4900.0,57.6325,57.6412,57.5891,57.6064,4900.0
2013-11-08 12:00:00,66.36,66.41,66.36,66.39,12300.0,57.6064,57.6498,57.6064,57.6325,12300.0
2013-11-08 12:05:00,66.38,66.41,66.38,66.4,6500.0,57.6238,57.6498,57.6238,57.6412,6500.0
2013-11-08 12:10:00,66.4,66.42,66.36,66.39,7700.0,57.6412,57.6585,57.6064,57.6325,7700.0
2013-11-08 12:15:00,66.41,66.42,66.36,66.38,8600.0,57.6498,57.6585,57.6064,57.6238,8600.0
2013-11-08 12:20:00,66.39,66.4,66.37,66.38,7900.0,57.6325,57.6412,57.6151,57.6238,7900.0
2013-11-08 12:25:00,66.37,66.41,66.37,66.4,9100.0,57.6151,57.6498,57.6151,57.6412,9100.0
2013-11-08 12:30:00,66.38,66.4,66.37,66.38,17100.0,57.6238,57.6412,57.6151,57.6238,17100.0
2013-11-08 12:35:00,66.38,66.4,66.37,66.39,4700.0,57.6238,57.6412,57.6151,57.6325,4700.0
2013-11-08 12:40:00,66.4,66.4,66.38,66.39,5900.0,57.6412,57.6412,57.6238,57.6325,5900.0
2013-11-08 12:45:00,66.39,66.4,66.37,66.39,9500.0,57.6325,57.6412,57.6151,57.6325,9500.0
2013-11-08 12:50:00,66.4,66.4,66.37,66.38,14800.0,57.6412,57.6412,57.6151,57.6238,14800.0
2013-11-08 12:55:00,66.38,66.41,66.37,66.4,10200.0,57.6238,57.6498,57.6151,57.6412,10200.0
2013-11-08 13:00:00,66.39,66.41,66.38,66.4,6200.0,57.6325,57.6498,57.6238,57.6412,6200.0
2013-11-08 13:05:00,66.41,66.41,66.37,66.38,7500.0,57.6498,57.6498,57.6151,57.6238,7500.0
2013-11-08 13:10:00,66.39,66.41,66.37,66.4,13400.0,57.6325,57.6498,57.6151,57.6412,13400.0
2013-11-08 13:15:00,66.41,66.48,66.4,66.46,6900.0,57.6498,57.7106,57.6412,57.6933,6900.0
2013-11-08 13:20:00,66.45,66.46,66.4,66.41,30000.0,57.6846,57.6933,57.6412,57.6498,30000.0
2013-11-08 13:25:00,66.42,66.47,66.41,66.46,19500.0,57.6585,57.7019,57.6498,57.6933,19500.0
2013-11-08 13:30:00,66.46,66.5,66.46,66.47,7300.0,57.6933,57.728,57.6933,57.7019,7300.0
2013-11-08 13:35:00,66.47,66.48,66.39,66.39,12200.0,57.7019,57.7106,57.6325,57.6325,12200.0
2013-11-08 13:40:00,66.4,66.45,66.4,66.43,11900.0,57.6412,57.6846,57.6412,57.6672,11900.0
2013-11-08 13:45:00,66.43,66.45,66.42,66.43,14300.0,57.6672,57.6846,57.6585,57.6672,14300.0
2013-11-08 13:50:00,66.41,66.45,66.41,66.43,13800.0,57.6498,57.6846,57.6498,57.6672,13800.0
2013-11-08 13:55:00,66.42,66.45,66.4,66.43,25600.0,57.6585,57.6846,57.6412,57.6672,25600.0
2013-11-08 14:00:00,66.43,66.46,66.43,66.46,8700.0,57.6672,57.6933,57.6672,57.6933,8700.0
2013-11-08 14:05:00,66.45,66.46,66.43,66.44,8200.0,57.6846,57.6933,57.6672,57.6759,8200.0
2013-11-08 14:10:00,66.43,66.46,66.42,66.46,21700.0,57.6672,57.6933,57.6585,57.6933,21700.0
2013-11-08 14:15:00,66.46,66.51,66.43,66.5,9300.0,57.6933,57.7367,57.6672,57.728,9300.0
2013-11-08 14:20:00,66.5,66.52,66.49,66.5,7300.0,57.728,57.7453,57.7193,57.728,7300.0
2013-11-08 14:25:00,66.5,66.54,66.48,66.53,6700.0,57.728,57.7627,57.7106,57.754,6700.0
2013-11-08 14:30:00,66.53,66.53,66.48,66.5,8200.0,57.754,57.754,57.7106,57.728,8200.0
2013-11-08 14:35:00,66.52,66.52,66.48,66.52,34000.0,57.7453,57.7453,57.7106,57.7453,34000.0
2013-11-08 14:40:00,66.52,66.55,66.51,66.51,6800.0,57.7453,57.7714,57.7367,57.7367,6800.0
2013-11-08 14:45:00,66.51,66.57,66.51,66.54,5800.0,57.7367,57.7887,57.7367,57.7627,5800.0
2013-11-08 14:50:00,66.54,66.57,66.53,66.55,4800.0,57.7627,57.7887,57.754,57.7714,4800.0
2013-11-08 14:55:00,66.55,66.63,66.55,66.62,17000.0,57.7714,57.8408,57.7714,57.8321,17000.0
2013-11-08 15:00:00,66.61,66.62,66.59,66.61,36800.0,57.8235,57.8321,57.8061,57.8235,36800.0
2013-11-08 15:05:00,66.62,66.64,66.6,66.63,18700.0,57.8321,57.8495,57.8148,57.8408,18700.0
2013-11-08 15:10:00,66.63,66.68,66.61,66.67,16600.0,57.8408,57.8842,57.8235,57.8756,16600.0
2013-11-08 15:15:00,66.67,66.67,66.6,66.62,16300.0,57.8756,57.8756,57.8148,57.8321,16300.0
2013-11-08 15:20:00,66.63,66.64,66.61,66.63,110300.0,57.8408,57.8495,57.8235,57.8408,110300.0
2013-11-08 15:25:00,66.63,66.65,66.61,66.61,14500.0,57.8408,57.8582,57.8235,57.8235,14500.0
2013-11-08 15:30:00,66.62,66.66,66.6,66.66,12700.0,57.8321,57.8669,57.8148,57.8669,12700.0
2013-11-08 15:35:00,66.66,66.68,66.62,66.62,22000.0,57.8669,57.8842,57.8321,57.8321,22000.0
2013-11-08 15:40:00,66.62,66.65,66.61,66.62,32400.0,57.8321,57.8582,57.8235,57.8321,32400.0
2013-11-08 15:45:00,66.63,66.67,66.59,66.61,61300.0,57.8408,57.8756,57.8061,57.8235,61300.0
2013-11-08 15:50:00,66.61,66.63,66.58,66.6,67800.0,57.8235,57.8408,57.7974,57.8148,67800.0
2013-11-08 15:55:00,66.61,66.75,66.59,66.75,60400.0,57.8235,57.945,57.8061,57.945,60400.0
2013-11-11 09:30:00,66.69,66.97,66.63,66.64,9500.0,57.8929,58.136,57.8408,57.8495,9500.0
2013-11-11 09:35:00,66.59,66.77,66.59,66.76,2700.0,57.8061,57.9624,57.8061,57.9537,2700.0
2013-11-11 09:40:00,66.79,66.79,66.61,66.64,6900.0,57.9797,57.9797,57.8235,57.8495,6900.0
2013-11-11 09:45:00,66.58,66.72,66.56,66.72,9400.0,57.7974,57.919,57.7801,57.919,9400.0
2013-11-11 09:50:00,66.72,66.76,66.7,66.74,10300.0,57.919,57.9537,57.9016,57.9363,10300.0
2013-11-11 09:55:00,66.74,66.75,66.7,66.73,7400.0,57.9363,57.945,57.9016,57.9276,7400.0
2013-11-11 10:00:00,66.73,66.8,66.69,66.73,5900.0,57.9276,57.9884,57.8929,57.9276,5900.0
2013-11-11 10:05:00,66.7,66.71,66.57,66.61,4800.0,57.9016,57.9103,57.7887,57.8235,4800.0
2013-11-11 10:10:00,66.62,66.68,66.59,66.66,1200.0,57.8321,57.8842,57.8061,57.8669,1200.0
2013-11-11 10:15:00,66.73,66.73,66.59,66.59,4000.0,57.9276,57.9276,57.8061,57.8061,4000.0
2013-11-11 10:20:00,66.59,66.63,66.58,66.63,1000.0,57.8061,57.8408,57.7974,57.8408,1000.0
2013-11-11 10:25:00,66.64,66.64,66.59,66.61,1600.0,57.8495,57.8495,57.8061,57.8235,1600.0
2013-11-11 10:30:00,66.62,66.65,66.62,66.65,1300.0,57.8321,57.8582,57.8321,57.8582,1300.0
2013-11-11 10:35:00,66.66,66.66,66.61,66.64,3100.0,57.8669,57.8669,57.8235,57.8495,3100.0
2013-11-11 10:40:00,66.64,66.65,66.62,66.63,2800.0,57.8495,57.8582,57.8321,57.8408,2800.0
2013-11-11 10:45:00,66.66,66.73,66.64,66.69,4200.0,57.8669,57.9276,57.8495,57.8929,4200.0
2013-11-11 10:50:00,66.72,66.75,66.71,66.75,7000.0,57.919,57.945,57.9103,57.945,7000.0
2013-11-11 10:55:00,66.76,66.79,66.76,66.79,3400.0,57.9537,57.9797,57.9537,57.9797,3400.0
2013-11-11 11:00:00,66.77,66.77,66.68,66.68,5600.0,57.9624,57.9624,57.8842,57.8842,5600.0
2013-11-11 11:05:00,66.71,66.75,66.7,66.75,3800.0,57.9103,57.945,57.9016,57.945,3800.0
2013-11-11 11:10:00,66.75,66.77,66.72,66.76,13500.0,57.945,57.9624,57.919,57.9537,13500.0
2013-11-11 11:15:00,66.75,66.84,66.75,66.84,2800.0,57.945,58.0231,57.945,58.0231,2800.0
2013-11-11 11:20:00,66.83,66.89,66.82,66.82,5100.0,58.0144,58.0665,58.0058,58.0058,5100.0
2013-11-11 11:25:00,66.83,66.86,66.81,66.86,2600.0,58.0144,58.0405,57.9971,58.0405,2600.0
2013-11-11 11:30:00,66.87,66.87,66.8,66.81,5200.0,58.0492,58.0492,57.9884,57.9971,5200.0
2013-11-11 11:35:00,66.81,66.84,66.76,66.81,10000.0,57.9971,58.0231,57.9537,57.9971,10000.0
2013-11-11 11:40:00,66.8,66.84,66.8,66.81,2200.0,57.9884,58.0231,57.9884,57.9971,2200.0
2013-11-11 11:45:00,66.83,66.83,66.75,66.75,3400.0,58.0144,58.0144,57.945,57.945,3400.0
2013-11-11 11:50:00,66.78,66.81,66.74,66.76,2800.0,57.971,57.9971,57.9363,57.9537,2800.0
2013-11-11 11:55:00,66.75,66.76,66.72,66.72,1700.0,57.945,57.9537,57.919,57.919,1700.0
2013-11-11 12:00:00,66.72,66.72,66.68,66.7,9500.0,57.919,57.919,57.8842,57.9016,9500.0
2013-11-11 12:05:00,66.7,66.7,66.68,66.7,1300.0,57.9016,57.9016,57.8842,57.9016,1300.0
2013-11-11 12:10:00,66.7,66.74,66.68,66.69,13200.0,57.9016,57.9363,57.8842,57.8929,13200.0
2013-11-11 12:15:00,66.7,66.7,66.69,66.7,1100.0,57.9016,57.9016,57.8929,57.9016,1100.0
2013-11-11 12:20:00,66.7,66.7,66.69,66.7,2100.0,57.9016,57.9016,57.8929,57.9016,2100.0
2013-11-11 12:25:00,66.7,66.71,66.69,66.71,1300.0,57.9016,57.9103,57.8929,57.9103,1300.0
2013-11-11 12:30:00,66.7,66.7,66.69,66.7,2500.0,57.9016,57.9016,57.8929,57.9016,2500.0
2013-11-11 12:35:00,66.7,66.72,66.69,66.72,3100.0,57.9016,57.919,57.8929,57.919,3100.0
2013-11-11 12:40:00,66.72,66.72,66.68,66.7,5500.0,57.919,57.919,57.8842,57.9016,5500.0
2013-11-11 12:45:00,66.69,66.71,66.69,66.7,4200.0,57.8929,57.9103,57.8929,57.9016,4200.0
2013-11-11 12:50:00,66.7,66.71,66.69,66.7,2600.0,57.9016,57.9103,57.8929,57.9016,2600.0
2013-11-11 12:55:00,66.71,66.71,66.7,66.7,3900.0,57.9103,57.9103,57.9016,57.9016,3900.0
2013-11-11 13:00:00,66.7,66.72,66.69,66.7,7800.0,57.9016,57.919,57.8929,57.9016,7800.0
2013-11-11 13:05:00,66.7,66.73,66.7,66.72,1200.0,57.9016,57.9276,57.9016,57.919,1200.0
2013-11-11 13:10:00,66.72,66.73,66.68,66.7,32300.0,57.919,57.9276,57.8842,57.9016,32300.0
2013-11-11 13:15:00,66.7,66.72,66.62,66.62,29500.0,57.9016,57.919,57.8321,57.8321,29500.0
2013-11-11 13:20:00,66.62,66.64,66.59,66.61,30100.0,57.8321,57.8495,57.8061,57.8235,30100.0
2013-11-11 13:25:00,66.6,66.62,66.6,66.62,2500.0,57.8148,57.8321,57.8148,57.8321,2500.0
2013-11-11 13:30:00,66.6,66.62,66.59,66.6,6400.0,57.8148,57.8321,57.8061,57.8148,6400.0
2013-11-11 13:35:00,66.6,66.62,66.6,66.62,2800.0,57.8148,57.8321,57.8148,57.8321,2800.0
2013-11-11 13:40:00,66.61,66.62,66.59,66.61,7000.0,57.8235,57.8321,57.8061,57.8235,7000.0
2013-11-11 13:45:00,66.61,66.61,66.59,66.6,4900.0,57.8235,57.8235,57.8061,57.8148,4900.0
2013-11-11 13:50:00,66.6,66.62,66.6,66.61,1900.0,57.8148,57.8321,57.8148,57.8235,1900.0
2013-11-11 13:55:00,66.61,66.62,66.6,66.6,2200.0,57.8235,57.8321,57.8148,57.8148,2200.0
2013-11-11 14:00:00,66.6,66.68,66.6,66.66,5800.0,57.8148,57.8842,57.8148,57.8669,5800.0
2013-11-11 14:05:00,66.66,66.66,66.6,66.6,8700.0,57.8669,57.8669,57.8148,57.8148,8700.0
2013-11-11 14:10:00,66.61,66.64,66.61,66.64,2600.0,57.8235,57.8495,57.8235,57.8495,2600.0
2013-11-11 14:15:00,66.65,66.65,66.63,66.63,2000.0,57.8582,57.8582,57.8408,57.8408,2000.0
2013-11-11 14:20:00,66.62,66.62,66.6,66.6,2400.0,57.8321,57.8321,57.8148,57.8148,2400.0
2013-11-11 14:25:00,66.6,66.62,66.6,66.62,4400.0,57.8148,57.8321,57.8148,57.8321,4400.0
2013-11-11 14:30:00,66.62,66.62,66.61,66.61,400.0,57.8321,57.8321,57.8235,57.8235,400.0
2013-11-11 14:35:00,66.62,66.62,66.59,66.61,6500.0,57.8321,57.8321,57.8061,57.8235,6500.0
2013-11-11 14:40:00,66.62,66.62,66.6,66.61,2400.0,57.8321,57.8321,57.8148,57.8235,2400.0
2013-11-11 14:45:00,66.6,66.61,66.59,66.59,4300.0,57.8148,57.8235,57.8061,57.8061,4300.0
2013-11-11 14:50:00,66.6,66.62,66.59,66.61,39900.0,57.8148,57.8321,57.8061,57.8235,39900.0
2013-11-11 14:55:00,66.6,66.65,66.6,66.65,4800.0,57.8148,57.8582,57.8148,57.8582,4800.0
2013-11-11 15:00:00,66.67,66.7,66.66,66.69,1300.0,57.8756,57.9016,57.8669,57.8929,1300.0
2013-11-11 15:05:00,66.7,66.72,66.68,66.68,2400.0,57.9016,57.919,57.8842,57.8842,2400.0
2013-11-11 15:10:00,66.7,66.7,66.67,66.68,1700.0,57.9016,57.9016,57.8756,57.8842,1700.0
2013-11-11 15:15:00,66.68,66.69,66.68,66.68,2500.0,57.8842,57.8929,57.8842,57.8842,2500.0
2013-11-11 15:20:00,66.68,66.7,66.67,66.67,1900.0,57.8842,57.9016,57.8756,57.8756,1900.0
2013-11-11 15:25:00,66.67,66.71,66.65,66.7,13700.0,57.8756,57.9103,57.8582,57.9016,13700.0
2013-11-11 15:30:00,66.71,66.72,66.7,66.7,9100.0,57.9103,57.919,57.9016,57.9016,9100.0
2013-11-11 15:35:00,66.71,66.74,66.7,66.73,5600.0,57.9103,57.9363,57.9016,57.9276,5600.0
2013-11-11 15:40:00,66.73,66.75,66.69,66.69,8100.0,57.9276,57.945,57.8929,57.8929,8100.0
2013-11-11 15:45:00,66.69,66.69,66.62,66.62,14400.0,57.8929,57.8929,57.8321,57.8321,14400.0
2013-11-11 15:50:00,66.63,66.7,66.63,66.68,7800.0,57.8408,57.9016,57.8408,57.8842,7800.0
2013-11-11 15:55:00,66.68,66.71,66.65,66.69,48500.0,57.8842,57.9103,57.8582,57.8929,48500.0
2013-11-12 09:30:00,66.54,66.61,66.28,66.59,11100.0,57.7627,57.8235,57.537,57.8061,11100.0
2013-11-12 09:35:00,66.63,66.71,66.49,66.6,14800.0,57.8408,57.9103,57.7193,57.8148,14800.0
2013-11-12 09:40:00,66.57,66.7,66.53,66.58,3000.0,57.7887,57.9016,57.754,57.7974,3000.0
2013-11-12 09:45:00,66.69,66.71,66.59,66.67,3700.0,57.8929,57.9103,57.8061,57.8756,3700.0
2013-11-12 09:50:00,66.65,66.69,66.52,66.61,7300.0,57.8582,57.8929,57.7453,57.8235,7300.0
2013-11-12 09:55:00,66.58,66.66,66.57,66.57,13300.0,57.7974,57.8669,57.7887,57.7887,13300.0
2013-11-12 10:00:00,66.53,66.6,66.45,66.47,8200.0,57.754,57.8148,57.6846,57.7019,8200.0
2013-11-12 10:05:00,66.4,66.56,66.4,66.56,6100.0,57.6412,57.7801,57.6412,57.7801,6100.0
2013-11-12 10:10:00,66.59,66.59,66.53,66.55,2600.0,57.8061,57.8061,57.754,57.7714,2600.0
2013-11-12 10:15:00,66.53,66.67,66.5,66.67,31400.0,57.754,57.8756,57.728,57.8756,31400.0
2013-11-12 10:20:00,66.6,66.6,66.54,66.54,9700.0,57.8148,57.8148,57.7627,57.7627,9700.0
2013-11-12 10:25:00,66.54,66.56,66.51,66.53,8200.0,57.7627,57.7801,57.7367,57.754,8200.0
2013-11-12 10:30:00,66.53,66.62,66.53,66.58,8000.0,57.754,57.8321,57.754,57.7974,8000.0
2013-11-12 10:35:00,66.56,66.62,66.56,66.56,13300.0,57.7801,57.8321,57.7801,57.7801,13300.0
2013-11-12 10:40:00,66.56,66.62,66.56,66.61,7300.0,57.7801,57.8321,57.7801,57.8235,7300.0
2013-11-12 10:45:00,66.61,66.64,66.6,66.63,7900.0,57.8235,57.8495,57.8148,57.8408,7900.0
2013-11-12 10:50:00,66.62,66.66,66.61,66.66,7300.0,57.8321,57.8669,57.8235,57.8669,7300.0
2013-11-12 10:55:00,66.66,66.71,66.65,66.67,12500.0,57.8669,57.9103,57.8582,57.8756,12500.0
2013-11-12 11:00:00,66.66,66.7,66.66,66.68,13300.0,57.8669,57.9016,57.8669,57.8842,13300.0
2013-11-12 11:05:00,66.69,66.7,66.67,66.7,6500.0,57.8929,57.9016,57.8756,57.9016,6500.0
2013-11-12 11:10:00,66.7,66.72,66.7,66.7,4200.0,57.9016,57.919,57.9016,57.9016,4200.0
2013-11-12 11:15:00,66.71,66.75,66.68,66.75,9200.0,57.9103,57.945,57.8842,57.945,9200.0
2013-11-12 11:20:00,66.75,66.75,66.7,66.71,5900.0,57.945,57.945,57.9016,57.9103,5900.0
2013-11-12 11:25:00,66.7,66.7,66.59,66.62,15700.0,57.9016,57.9016,57.8061,57.8321,15700.0
2013-11-12 11:30:00,66.63,66.66,66.62,66.63,4300.0,57.8408,57.8669,57.8321,57.8408,4300.0
2013-11-12 11:35:00,66.62,66.63,66.57,66.61,25600.0,57.8321,57.8408,57.7887,57.8235,25600.0
2013-11-12 11:40:00,66.63,66.66,66.58,66.63,50700.0,57.8408,57.8669,57.7974,57.8408,50700.0
2013-11-12 11:45:00,66.62,66.63,66.6,66.63,7400.0,57.8321,57.8408,57.8148,57.8408,7400.0
2013-11-12 11:50:00,66.61,66.66,66.6,66.61,17300.0,57.8235,57.8669,57.8148,57.8235,17300.0
2013-11-12 11:55:00,66.62,66.62,66.6,66.61,9800.0,57.8321,57.8321,57.8148,57.8235,9800.0
2013-11-12 12:00:00,66.61,66.63,66.6,66.62,13400.0,57.8235,57.8408,57.8148,57.8321,13400.0
2013-11-12 12:05:00,66.61,66.62,66.53,66.56,37700.0,57.8235,57.8321,57.754,57.7801,37700.0
2013-11-12 12:10:00,66.56,66.59,66.51,66.51,69400.0,57.7801,57.8061,57.7367,57.7367,69400.0
2013-11-12 12:15:00,66.5,66.52,66.5,66.51,2400.0,57.728,57.7453,57.728,57.7367,2400.0
2013-11-12 12:20:00,66.51,66.51,66.37,66.42,7500.0,57.7367,57.7367,57.6151,57.6585,7500.0
2013-11-12 12:25:00,66.43,66.47,66.43,66.47,1800.0,57.6672,57.7019,57.6672,57.7019,1800.0
2013-11-12 12:30:00,66.46,66.46,66.41,66.45,3000.0,57.6933,57.6933,57.6498,57.6846,3000.0
2013-11-12 12:35:00,66.45,66.45,66.43,66.43,1400.0,57.6846,57.6846,57.6672,57.6672,1400.0
2013-11-12 12:40:00,66.47,66.5,66.47,66.48,2700.0,57.7019,57.728,57.7019,57.7106,2700.0
2013-11-12 12:45:00,66.48,66.48,66.44,66.44,2700.0,57.7106,57.7106,57.6759,57.6759,2700.0
2013-11-12 12:50:00,66.44,66.52,66.44,66.45,21000.0,57.6759,57.7453,57.6759,57.6846,21000.0
2013-11-12 12:55:00,66.46,66.46,66.43,66.43,1900.0,57.6933,57.6933,57.6672,57.6672,1900.0
2013-11-12 13:00:00,66.45,66.45,66.41,66.42,2400.0,57.6846,57.6846,57.6498,57.6585,2400.0
2013-11-12 13:05:00,66.42,66.56,66.42,66.56,5900.0,57.6585,57.7801,57.6585,57.7801,5900.0
2013-11-12 13:10:00,66.54,66.59,66.54,66.56,7900.0,57.7627,57.8061,57.7627,57.7801,7900.0
2013-11-12 13:15:00,66.57,66.61,66.57,66.61,1000.0,57.7887,57.8235,57.7887,57.8235,1000.0
2013-11-12 13:20:00,66.6,66.61,66.58,66.6,3300.0,57.8148,57.8235,57.7974,57.8148,3300.0
2013-11-12 13:25:00,66.57,66.62,66.55,66.56,6400.0,57.7887,57.8321,57.7714,57.7801,6400.0
2013-11-12 13:30:00,66.55,66.58,66.55,66.56,13200.0,57.7714,57.7974,57.7714,57.7801,13200.0
2013-11-12 13:35:00,66.55,66.69,66.54,66.69,78200.0,57.7714,57.8929,57.7627,57.8929,78200.0
2013-11-12 13:40:00,66.68,66.69,66.65,66.67,6900.0,57.8842,57.8929,57.8582,57.8756,6900.0
2013-11-12 13:45:00,66.69,66.84,66.67,66.8,13000.0,57.8929,58.0231,57.8756,57.9884,13000.0
2013-11-12 13:50:00,66.8,66.86,66.8,66.83,5700.0,57.9884,58.0405,57.9884,58.0144,5700.0
2013-11-12 13:55:00,66.83,67.0,66.83,66.88,17100.0,58.0144,58.162,58.0144,58.0579,17100.0
2013-11-12 14:00:00,66.87,66.94,66.85,66.85,9900.0,58.0492,58.1099,58.0318,58.0318,9900.0
2013-11-12 14:05:00,66.85,66.9,66.85,66.9,4700.0,58.0318,58.0752,58.0318,58.0752,4700.0
2013-11-12 14:10:00,66.89,67.08,66.88,67.0,32400.0,58.0665,58.2315,58.0579,58.162,32400.0
2013-11-12 14:15:00,67.0,67.01,66.94,66.95,5500.0,58.162,58.1707,58.1099,58.1186,5500.0
2013-11-12 14:20:00,66.95,67.01,66.95,66.97,7000.0,58.1186,58.1707,58.1186,58.136,7000.0
2013-11-12 14:25:00,66.99,66.99,66.92,66.92,3400.0,58.1533,58.1533,58.0926,58.0926,3400.0
2013-11-12 14:30:00,66.9,66.99,66.9,66.98,3600.0,58.0752,58.1533,58.0752,58.1447,3600.0
2013-11-12 14:35:00,67.0,67.02,66.96,66.96,7900.0,58.162,58.1794,58.1273,58.1273,7900.0
2013-11-12 14:40:00,66.95,66.98,66.95,66.98,2400.0,58.1186,58.1447,58.1186,58.1447,2400.0
2013-11-12 14:45:00,66.96,67.01,66.95,67.01,3600.0,58.1273,58.1707,58.1186,58.1707,3600.0
2013-11-12 14:50:00,67.04,67.05,66.96,66.98,5900.0,58.1967,58.2054,58.1273,58.1447,5900.0
2013-11-12 14:55:00,66.99,67.06,66.99,67.02,14700.0,58.1533,58.2141,58.1533,58.1794,14700.0
2013-11-12 15:00:00,67.03,67.06,66.99,67.01,8800.0,58.1881,58.2141,58.1533,58.1707,8800.0
2013-11-12 15:05:00,67.01,67.02,66.95,66.95,6500.0,58.1707,58.1794,58.1186,58.1186,6500.0
2013-11-12 15:10:00,66.95,66.98,66.91,66.91,8700.0,58.1186,58.1447,58.0839,58.0839,8700.0
2013-11-12 15:15:00,66.91,66.92,66.87,66.87,13500.0,58.0839,58.0926,58.0492,58.0492,13500.0
2013-11-12 15:20:00,66.86,66.91,66.81,66.81,32600.0,58.0405,58.0839,57.9971,57.9971,32600.0
2013-11-12 15:25:00,66.81,66.88,66.8,66.86,9900.0,57.9971,58.0579,57.9884,58.0405,9900.0
2013-11-12 15:30:00,66.87,66.97,66.87,66.92,10600.0,58.0492,58.136,58.0492,58.0926,10600.0
2013-11-12 15:35:00,66.92,66.96,66.91,66.93,9900.0,58.0926,58.1273,58.0839,58.1013,9900.0
2013-11-12 15:40:00,66.92,66.98,66.92,66.95,11200.0,58.0926,58.1447,58.0926,58.1186,11200.0
2013-11-12 15:45:00,66.93,66.94,66.9,66.9,9700.0,58.1013,58.1099,58.0752,58.0752,9700.0
2013-11-12 15:50:00,66.9,66.95,66.87,66.95,36800.0,58.0752,58.1186,58.0492,58.1186,36800.0
2013-11-12 15:55:00,66.94,67.08,66.93,67.03,81300.0,58.1099,58.2315,58.1013,58.1881,81300.0
2013-11-13 09:30:00,66.62,66.99,66.36,66.98,10000.0,57.8321,58.1533,57.6064,58.1447,10000.0
2013-11-13 09:35:00,66.89,66.99,66.85,66.85,4700.0,58.0665,58.1533,58.0318,58.0318,4700.0
2013-11-13 09:40:00,66.85,66.95,66.61,66.61,2900.0,58.0318,58.1186,57.8235,57.8235,2900.0
2013-11-13 09:45:00,66.7,66.94,66.7,66.92,5100.0,57.9016,58.1099,57.9016,58.0926,5100.0
2013-11-13 09:50:00,66.94,67.0,66.7,66.87,47700.0,58.1099,58.162,57.9016,58.0492,47700.0
2013-11-13 09:55:00,66.89,66.95,66.69,66.87,27100.0,58.0665,58.1186,57.8929,58.0492,27100.0
2013-11-13 10:00:00,66.92,67.02,66.87,66.99,13000.0,58.0926,58.1794,58.0492,58.1533,13000.0
2013-11-13 10:05:00,66.97,67.01,66.86,66.95,23900.0,58.136,58.1707,58.0405,58.1186,23900.0
2013-11-13 10:10:00,66.99,66.99,66.87,66.92,3400.0,58.1533,58.1533,58.0492,58.0926,3400.0
2013-11-13 10:15:00,66.92,66.93,66.87,66.89,2400.0,58.0926,58.1013,58.0492,58.0665,2400.0
2013-11-13 10:20:00,66.86,66.87,66.77,66.8,3700.0,58.0405,58.0492,57.9624,57.9884,3700.0
2013-11-13 10:25:00,66.78,66.85,66.76,66.84,1800.0,57.971,58.0318,57.9537,58.0231,1800.0
2013-11-13 10:30:00,66.88,66.94,66.84,66.86,4700.0,58.0579,58.1099,58.0231,58.0405,4700.0
2013-11-13 10:35:00,66.83,66.84,66.76,66.76,3100.0,58.0144,58.0231,57.9537,57.9537,3100.0
2013-11-13 10:40:00,66.76,66.87,66.69,66.87,4600.0,57.9537,58.0492,57.8929,58.0492,4600.0
2013-11-13 10:45:00,66.86,66.89,66.78,66.82,31800.0,58.0405,58.0665,57.971,58.0058,31800.0
2013-11-13 10:50:00,66.82,66.82,66.75,66.77,7200.0,58.0058,58.0058,57.945,57.9624,7200.0
2013-11-13 10:55:00,66.78,66.79,66.76,66.78,3600.0,57.971,57.9797,57.9537,57.971,3600.0
2013-11-13 11:00:00,66.78,66.81,66.77,66.8,6300.0,57.971,57.9971,57.9624,57.9884,6300.0
2013-11-13 11:05:00,66.8,66.84,66.8,66.81,5300.0,57.9884,58.0231,57.9884,57.9971,5300.0
2013-11-13 11:10:00,66.81,66.81,66.77,66.78,4400.0,57.9971,57.9971,57.9624,57.971,4400.0
2013-11-13 11:15:00,66.78,66.79,66.77,66.79,6100.0,57.971,57.9797,57.9624,57.9797,6100.0
2013-11-13 11:20:00,66.79,66.84,66.79,66.81,8300.0,57.9797,58.0231,57.9797,57.9971,8300.0
2013-11-13 11:25:00,66.81,66.88,66.78,66.79,9400.0,57.9971,58.0579,57.971,57.9797,9400.0
2013-11-13 11:30:00,66.79,66.82,66.78,66.8,3300.0,57.9797,58.0058,57.971,57.9884,3300.0
2013-11-13 11:35:00,66.78,66.79,66.77,66.78,7700.0,57.971,57.9797,57.9624,57.971,7700.0
2013-11-13 11:40:00,66.77,66.78,66.77,66.78,7900.0,57.9624,57.971,57.9624,57.971,7900.0
2013-11-13 11:45:00,66.79,66.8,66.76,66.77,7400.0,57.9797,57.9884,57.9537,57.9624,7400.0
2013-11-13 11:50:00,66.78,66.8,66.77,66.78,2700.0,57.971,57.9884,57.9624,57.971,2700.0
2013-11-13 11:55:00,66.78,66.84,66.77,66.84,126300.0,57.971,58.0231,57.9624,58.0231,126300.0
2013-11-13 12:00:00,66.83,66.91,66.83,66.91,4900.0,58.0144,58.0839,58.0144,58.0839,4900.0
2013-11-13 12:05:00,66.9,66.92,66.89,66.9,5500.0,58.0752,58.0926,58.0665,58.0752,5500.0
2013-11-13 12:10:00,66.91,66.92,66.89,66.92,5800.0,58.0839,58.0926,58.0665,58.0926,5800.0
2013-11-13 12:15:00,66.92,66.97,66.92,66.97,11900.0,58.0926,58.136,58.0926,58.136,11900.0
2013-11-13 12:20:00,66.96,67.08,66.96,67.07,7200.0,58.1273,58.2315,58.1273,58.2228,7200.0
2013-11-13 12:25:00,67.07,67.16,67.07,67.15,7900.0,58.2228,58.3009,58.2228,58.2922,7900.0
2013-11-13 12:30:00,67.16,67.18,67.15,67.16,5800.0,58.3009,58.3183,58.2922,58.3009,5800.0
2013-11-13 12:35:00,67.15,67.15,67.13,67.13,4600.0,58.2922,58.2922,58.2749,58.2749,4600.0
2013-11-13 12:40:00,67.13,67.17,67.12,67.17,6400.0,58.2749,58.3096,58.2662,58.3096,6400.0
2013-11-13 12:45:00,67.17,67.29,67.16,67.28,9600.0,58.3096,58.4138,58.3009,58.4051,9600.0
2013-11-13 12:50:00,67.29,67.34,67.29,67.3,15000.0,58.4138,58.4572,58.4138,58.4224,15000.0
2013-11-13 12:55:00,67.3,67.32,67.18,67.19,10300.0,58.4224,58.4398,58.3183,58.327,10300.0
2013-11-13 13:00:00,67.2,67.2,67.14,67.14,6800.0,58.3356,58.3356,58.2836,58.2836,6800.0
2013-11-13 13:05:00,67.13,67.13,67.07,67.08,12300.0,58.2749,58.2749,58.2228,58.2315,12300.0
2013-11-13 13:10:00,67.09,67.1,67.07,67.08,5600.0,58.2402,58.2488,58.2228,58.2315,5600.0
2013-11-13 13:15:00,67.07,67.09,67.03,67.05,6900.0,58.2228,58.2402,58.1881,58.2054,6900.0
2013-11-13 13:20:00,67.05,67.08,67.04,67.07,7700.0,58.2054,58.2315,58.1967,58.2228,7700.0
2013-11-13 13:25:00,67.08,67.11,67.03,67.11,9500.0,58.2315,58.2575,58.1881,58.2575,9500.0
2013-11-13 13:30:00,67.1,67.1,67.03,67.07,12900.0,58.2488,58.2488,58.1881,58.2228,12900.0
2013-11-13 13:35:00,67.07,67.08,67.03,67.03,9700.0,58.2228,58.2315,58.1881,58.1881,9700.0
2013-11-13 13:40:00,67.04,67.05,67.0,67.05,22300.0,58.1967,58.2054,58.162,58.2054,22300.0
2013-11-13 13:45:00,67.08,67.12,67.05,67.12,8500.0,58.2315,58.2662,58.2054,58.2662,8500.0
2013-11-13 13:50:00,67.16,67.16,67.09,67.1,7200.0,58.3009,58.3009,58.2402,58.2488,7200.0
2013-11-13 13:55:00,67.1,67.16,67.08,67.12,24600.0,58.2488,58.3009,58.2315,58.2662,24600.0
2013-11-13 14:00:00,67.12,67.18,67.11,67.16,5000.0,58.2662,58.3183,58.2575,58.3009,5000.0
2013-11-13 14:05:00,67.16,67.16,67.12,67.12,4300.0,58.3009,58.3009,58.2662,58.2662,4300.0
2013-11-13 14:10:00,67.13,67.22,67.13,67.2,13900.0,58.2749,58.353,58.2749,58.3356,13900.0
2013-11-13 14:15:00,67.21,67.21,67.14,67.15,4600.0,58.3443,58.3443,58.2836,58.2922,4600.0
2013-11-13 14:20:00,67.15,67.29,67.15,67.28,125400.0,58.2922,58.4138,58.2922,58.4051,125400.0
2013-11-13 14:25:00,67.29,67.36,67.29,67.31,10500.0,58.4138,58.4745,58.4138,58.4311,10500.0
2013-11-13 14:30:00,67.31,67.36,67.3,67.36,6600.0,58.4311,58.4745,58.4224,58.4745,6600.0
2013-11-13 14:35:00,67.35,67.35,67.27,67.27,7300.0,58.4659,58.4659,58.3964,58.3964,7300.0
2013-11-13 14:40:00,67.26,67.31,67.25,67.28,10800.0,58.3877,58.4311,58.379,58.4051,10800.0
2013-11-13 14:45:00,67.28,67.29,67.26,67.28,10300.0,58.4051,58.4138,58.3877,58.4051,10300.0
2013-11-13 14:50:00,67.29,67.3,67.18,67.21,17100.0,58.4138,58.4224,58.3183,58.3443,17100.0
2013-11-13 14:55:00,67.21,67.22,67.09,67.09,9400.0,58.3443,58.353,58.2402,58.2402,9400.0
2013-11-13 15:00:00,67.09,67.09,66.95,66.96,12300.0,58.2402,58.2402,58.1186,58.1273,12300.0
2013-11-13 15:05:00,66.95,67.01,66.95,66.97,17700.0,58.1186,58.1707,58.1186,58.136,17700.0
2013-11-13 15:10:00,66.97,67.04,66.96,67.01,14800.0,58.136,58.1967,58.1273,58.1707,14800.0
2013-11-13 15:15:00,67.0,67.02,66.94,66.97,21300.0,58.162,58.1794,58.1099,58.136,21300.0
2013-11-13 15:20:00,66.97,67.02,66.95,67.0,37700.0,58.136,58.1794,58.1186,58.162,37700.0
2013-11-13 15:25:00,67.0,67.02,66.98,67.01,24500.0,58.162,58.1794,58.1447,58.1707,24500.0
2013-11-13 15:30:00,67.01,67.08,67.0,67.08,18600.0,58.1707,58.2315,58.162,58.2315,18600.0
2013-11-13 15:35:00,67.08,67.23,67.08,67.23,12200.0,58.2315,58.3617,58.2315,58.3617,12200.0
2013-11-13 15:40:00,67.22,67.25,67.21,67.25,19100.0,58.353,58.379,58.3443,58.379,19100.0
2013-11-13 15:45:00,67.26,67.38,67.25,67.36,23500.0,58.3877,58.4919,58.379,58.4745,23500.0
2013-11-13 15:50:00,67.37,67.4,67.28,67.28,57300.0,58.4832,58.5093,58.4051,58.4051,57300.0
2013-11-13 15:55:00,67.29,67.3,67.25,67.3,58900.0,58.4138,58.4224,58.379,58.4224,58900.0
2013-11-14 09:30:00,67.52,67.73,67.52,67.72,11300.0,58.6134,58.7957,58.6134,58.787,11300.0
2013-11-14 09:35:00,67.69,67.89,67.69,67.88,5500.0,58.761,58.9346,58.761,58.9259,5500.0
2013-11-14 09:40:00,67.83,67.83,67.64,67.66,4200.0,58.8825,58.8825,58.7176,58.735,4200.0
2013-11-14 09:45:00,67.62,67.79,67.59,67.68,7600.0,58.7002,58.8478,58.6742,58.7523,7600.0
2013-11-14 09:50:00,67.68,67.72,67.66,67.69,3600.0,58.7523,58.787,58.735,58.761,3600.0
2013-11-14 09:55:00,67.69,67.81,67.64,67.81,24700.0,58.761,58.8652,58.7176,58.8652,24700.0
2013-11-14 10:00:00,67.88,67.88,67.77,67.77,21700.0,58.9259,58.9259,58.8305,58.8305,21700.0
2013-11-14 10:05:00,67.78,67.84,67.7,67.7,6800.0,58.8391,58.8912,58.7697,58.7697,6800.0
2013-11-14 10:10:00,67.71,67.74,67.63,67.63,8300.0,58.7784,58.8044,58.7089,58.7089,8300.0
2013-11-14 10:15:00,67.63,67.75,67.61,67.72,9400.0,58.7089,58.8131,58.6916,58.787,9400.0
2013-11-14 10:20:00,67.72,67.8,67.7,67.76,21100.0,58.787,58.8565,58.7697,58.8218,21100.0
2013-11-14 10:25:00,67.75,67.79,67.64,67.72,30300.0,58.8131,58.8478,58.7176,58.787,30300.0
2013-11-14 10:30:00,67.72,67.78,67.71,67.77,13900.0,58.787,58.8391,58.7784,58.8305,13900.0
2013-11-14 10:35:00,67.8,67.82,67.75,67.78,15900.0,58.8565,58.8739,58.8131,58.8391,15900.0
2013-11-14 10:40:00,67.81,67.81,67.73,67.75,1800.0,58.8652,58.8652,58.7957,58.8131,1800.0
2013-11-14 10:45:00,67.75,67.88,67.73,67.78,47400.0,58.8131,58.9259,58.7957,58.8391,47400.0
2013-11-14 10:50:00,67.8,67.8,67.75,67.76,3800.0,58.8565,58.8565,58.8131,58.8218,3800.0
2013-11-14 10:55:00,67.77,67.79,67.75,67.79,2100.0,58.8305,58.8478,58.8131,58.8478,2100.0
2013-11-14 11:00:00,67.8,67.88,67.77,67.86,5500.0,58.8565,58.9259,58.8305,58.9086,5500.0
2013-11-14 11:05:00,67.85,67.91,67.81,67.83,20900.0,58.8999,58.952,58.8652,58.8825,20900.0
2013-11-14 11:10:00,67.83,67.84,67.75,67.84,2500.0,58.8825,58.8912,58.8131,58.8912,2500.0
2013-11-14 11:15:00,67.82,68.0,67.82,68.0,7900.0,58.8739,59.0301,58.8739,59.0301,7900.0
2013-11-14 11:20:00,68.0,68.06,68.0,68.03,7700.0,59.0301,59.0822,59.0301,59.0562,7700.0
2013-11-14 11:25:00,68.03,68.03,67.9,67.93,5600.0,59.0562,59.0562,58.9433,58.9693,5600.0
2013-11-14 11:30:00,67.93,67.94,67.9,67.9,3400.0,58.9693,58.978,58.9433,58.9433,3400.0
2013-11-14 11:35:00,67.91,67.92,67.89,67.9,44300.0,58.952,58.9607,58.9346,58.9433,44300.0
2013-11-14 11:40:00,67.9,67.9,67.83,67.87,9200.0,58.9433,58.9433,58.8825,58.9173,9200.0
2013-11-14 11:45:00,67.87,67.98,67.84,67.97,6000.0,58.9173,59.0128,58.8912,59.0041,6000.0
2013-11-14 11:50:00,67.94,67.99,67.94,67.96,2900.0,58.978,59.0214,58.978,58.9954,2900.0
2013-11-14 11:55:00,67.97,67.99,67.87,67.87,6800.0,59.0041,59.0214,58.9173,58.9173,6800.0
2013-11-14 12:00:00,67.84,67.84,67.78,67.78,2400.0,58.8912,58.8912,58.8391,58.8391,2400.0
2013-11-14 12:05:00,67.75,67.8,67.7,67.76,13500.0,58.8131,58.8565,58.7697,58.8218,13500.0
2013-11-14 12:10:00,67.76,67.83,67.76,67.79,8800.0,58.8218,58.8825,58.8218,58.8478,8800.0
2013-11-14 12:15:00,67.76,67.79,67.73,67.78,5300.0,58.8218,58.8478,58.7957,58.8391,5300.0
2013-11-14 12:20:00,67.78,67.82,67.78,67.79,11300.0,58.8391,58.8739,58.8391,58.8478,11300.0
2013-11-14 12:25:00,67.82,67.82,67.8,67.82,3900.0,58.8739,58.8739,58.8565,58.8739,3900.0
2013-11-14 12:30:00,67.82,67.9,67.82,67.86,6700.0,58.8739,58.9433,58.8739,58.9086,6700.0
2013-11-14 12:35:00,67.87,67.91,67.86,67.88,3200.0,58.9173,58.952,58.9086,58.9259,3200.0
2013-11-14 12:40:00,67.9,67.92,67.89,67.9,21700.0,58.9433,58.9607,58.9346,58.9433,21700.0
2013-11-14 12:45:00,67.91,67.92,67.9,67.92,10100.0,58.952,58.9607,58.9433,58.9607,10100.0
2013-11-14 12:50:00,67.91,67.93,67.9,67.92,6000.0,58.952,58.9693,58.9433,58.9607,6000.0
2013-11-14 12:55:00,67.93,67.96,67.92,67.92,5000.0,58.9693,58.9954,58.9607,58.9607,5000.0
2013-11-14 13:00:00,67.92,67.97,67.92,67.95,1800.0,58.9607,59.0041,58.9607,58.9867,1800.0
2013-11-14 13:05:00,67.97,68.03,67.97,68.01,17000.0,59.0041,59.0562,59.0041,59.0388,17000.0
2013-11-14 13:10:00,68.01,68.01,67.99,68.0,4100.0,59.0388,59.0388,59.0214,59.0301,4100.0
2013-11-14 13:15:00,68.0,68.02,67.98,67.98,5100.0,59.0301,59.0475,59.0128,59.0128,5100.0
2013-11-14 13:20:00,68.01,68.01,67.97,67.99,4800.0,59.0388,59.0388,59.0041,59.0214,4800.0
2013-11-14 13:25:00,68.01,68.01,68.0,68.01,1700.0,59.0388,59.0388,59.0301,59.0388,1700.0
2013-11-14 13:30:00,68.01,68.02,68.0,68.0,5000.0,59.0388,59.0475,59.0301,59.0301,5000.0
2013-11-14 13:35:00,68.0,68.0,67.83,67.84,54000.0,59.0301,59.0301,58.8825,58.8912,54000.0
2013-11-14 13:40:00,67.85,67.86,67.81,67.81,4000.0,58.8999,58.9086,58.8652,58.8652,4000.0
2013-11-14 13:45:00,67.81,67.9,67.81,67.9,2400.0,58.8652,58.9433,58.8652,58.9433,2400.0
2013-11-14 13:50:00,67.88,67.89,67.78,67.81,7100.0,58.9259,58.9346,58.8391,58.8652,7100.0
2013-11-14 13:55:00,67.79,67.9,67.79,67.89,10200.0,58.8478,58.9433,58.8478,58.9346,10200.0
2013-11-14 14:00:00,67.89,67.9,67.81,67.85,8300.0,58.9346,58.9433,58.8652,58.8999,8300.0
2013-11-14 14:05:00,67.85,67.9,67.78,67.79,7800.0,58.8999,58.9433,58.8391,58.8478,7800.0
2013-11-14 14:10:00,67.78,67.8,67.77,67.77,8600.0,58.8391,58.8565,58.8305,58.8305,8600.0
2013-11-14 14:15:00,67.78,67.85,67.78,67.84,6900.0,58.8391,58.8999,58.8391,58.8912,6900.0
2013-11-14 14:20:00,67.84,67.88,67.83,67.84,4600.0,58.8912,58.9259,58.8825,58.8912,4600.0
2013-11-14 14:25:00,67.85,67.87,67.85,67.86,6200.0,58.8999,58.9173,58.8999,58.9086,6200.0
2013-11-14 14:30:00,67.86,67.86,67.82,67.82,6000.0,58.9086,58.9086,58.8739,58.8739,6000.0
2013-11-14 14:35:00,67.82,67.89,67.81,67.87,56900.0,58.8739,58.9346,58.8652,58.9173,56900.0
2013-11-14 14:40:00,67.89,67.99,67.89,67.98,26200.0,58.9346,59.0214,58.9346,59.0128,26200.0
2013-11-14 14:45:00,67.96,67.97,67.85,67.87,32400.0,58.9954,59.0041,58.8999,58.9173,32400.0
2013-11-14 14:50:00,67.87,67.88,67.8,67.81,10200.0,58.9173,58.9259,58.8565,58.8652,10200.0
2013-11-14 14:55:00,67.82,67.9,67.82,67.9,6000.0,58.8739,58.9433,58.8739,58.9433,6000.0
2013-11-14 15:00:00,67.89,67.9,67.87,67.87,6400.0,58.9346,58.9433,58.9173,58.9173,6400.0
2013-11-14 15:05:00,67.88,67.94,67.87,67.91,15600.0,58.9259,58.978,58.9173,58.952,15600.0
2013-11-14 15:10:00,67.91,67.95,67.89,67.93,21100.0,58.952,58.9867,58.9346,58.9693,21100.0
2013-11-14 15:15:00,67.93,67.95,67.92,67.94,16900.0,58.9693,58.9867,58.9607,58.978,16900.0
2013-11-14 15:20:00,67.94,67.94,67.89,67.9,20100.0,58.978,58.978,58.9346,58.9433,20100.0
2013-11-14 15:25:00,67.9,67.91,67.87,67.88,9300.0,58.9433,58.952,58.9173,58.9259,9300.0
2013-11-14 15:30:00,67.88,67.97,67.88,67.97,12200.0,58.9259,59.0041,58.9259,59.0041,12200.0
2013-11-14 15:35:00,67.97,68.0,67.97,68.0,10500.0,59.0041,59.0301,59.0041,59.0301,10500.0
2013-11-14 15:40:00,68.0,68.05,67.99,68.05,31600.0,59.0301,59.0735,59.0214,59.0735,31600.0
2013-11-14 15:45:00,68.06,68.11,68.03,68.1,35200.0,59.0822,59.1256,59.0562,59.1169,35200.0
2013-11-14 15:50:00,68.09,68.14,68.05,68.14,42000.0,59.1082,59.1516,59.0735,59.1516,42000.0
2013-11-14 15:55:00,68.13,68.15,68.04,68.07,137100.0,59.143,59.1603,59.0648,59.0909,137100.0
2013-11-15 09:30:00,68.35,68.56,68.24,68.54,91000.0,59.3339,59.5162,59.2385,59.4989,91000.0
2013-11-15 09:35:00,68.54,68.79,68.49,68.77,19200.0,59.4989,59.7159,59.4555,59.6985,19200.0
2013-11-15 09:40:00,68.78,69.0,68.73,69.0,15100.0,59.7072,59.8982,59.6638,59.8982,15100.0
2013-11-15 09:45:00,68.97,69.06,68.92,68.95,46000.0,59.8722,59.9503,59.8288,59.8548,46000.0
2013-11-15 09:50:00,68.97,69.01,68.93,69.0,32200.0,59.8722,59.9069,59.8374,59.8982,32200.0
2013-11-15 09:55:00,68.98,69.0,68.93,68.94,44400.0,59.8808,59.8982,59.8374,59.8461,44400.0
2013-11-15 10:00:00,68.93,68.95,68.84,68.93,38000.0,59.8374,59.8548,59.7593,59.8374,38000.0
2013-11-15 10:05:00,68.93,68.98,68.87,68.98,47000.0,59.8374,59.8808,59.7854,59.8808,47000.0
2013-11-15 10:10:00,69.0,69.0,68.89,68.91,130400.0,59.8982,59.8982,59.8027,59.8201,130400.0
2013-11-15 10:15:00,68.9,68.94,68.84,68.87,53000.0,59.8114,59.8461,59.7593,59.7854,53000.0
2013-11-15 10:20:00,68.87,68.89,68.78,68.78,8600.0,59.7854,59.8027,59.7072,59.7072,8600.0
2013-11-15 10:25:00,68.76,68.84,68.69,68.75,14300.0,59.6899,59.7593,59.6291,59.6812,14300.0
2013-11-15 10:30:00,68.73,68.89,68.7,68.86,31400.0,59.6638,59.8027,59.6378,59.7767,31400.0
2013-11-15 10:35:00,68.85,68.95,68.84,68.95,35600.0,59.768,59.8548,59.7593,59.8548,35600.0
2013-11-15 10:40:00,68.95,69.0,68.94,69.0,55800.0,59.8548,59.8982,59.8461,59.8982,55800.0
2013-11-15 10:45:00,69.0,69.0,68.99,69.0,28000.0,59.8982,59.8982,59.8895,59.8982,28000.0
2013-11-15 10:50:00,68.99,69.0,68.99,69.0,29400.0,59.8895,59.8982,59.8895,59.8982,29400.0
2013-11-15 10:55:00,69.0,69.0,68.99,69.0,25300.0,59.8982,59.8982,59.8895,59.8982,25300.0
2013-11-15 11:00:00,69.0,69.19,69.0,69.18,30500.0,59.8982,60.0631,59.8982,60.0545,30500.0
2013-11-15 11:05:00,69.17,69.43,69.17,69.42,61800.0,60.0458,60.2715,60.0458,60.2628,61800.0
2013-11-15 11:10:00,69.42,69.68,69.41,69.67,82700.0,60.2628,60.4885,60.2541,60.4798,82700.0
2013-11-15 11:15:00,69.68,69.78,69.5,69.53,152100.0,60.4885,60.5753,60.3322,60.3583,152100.0
2013-11-15 11:20:00,69.52,69.79,69.51,69.6,33900.0,60.3496,60.584,60.3409,60.4191,33900.0
2013-11-15 11:25:00,69.6,69.61,69.5,69.51,21500.0,60.4191,60.4277,60.3322,60.3409,21500.0
2013-11-15 11:30:00,69.5,69.56,69.43,69.48,63600.0,60.3322,60.3843,60.2715,60.3149,63600.0
2013-11-15 11:35:00,69.49,69.5,69.3,69.4,16000.0,60.3236,60.3322,60.1586,60.2454,16000.0
2013-11-15 11:40:00,69.39,69.45,69.33,69.34,18400.0,60.2368,60.2888,60.1847,60.1934,18400.0
2013-11-15 11:45:00,69.33,69.41,69.31,69.34,16300.0,60.1847,60.2541,60.1673,60.1934,16300.0
2013-11-15 11:50:00,69.3,69.32,69.27,69.28,18200.0,60.1586,60.176,60.1326,60.1413,18200.0
2013-11-15 11:55:00,69.28,69.33,69.24,69.27,15000.0,60.1413,60.1847,60.1065,60.1326,15000.0
2013-11-15 12:00:00,69.24,69.24,69.04,69.11,27100.0,60.1065,60.1065,59.9329,59.9937,27100.0
2013-11-15 12:05:00,69.09,69.11,69.07,69.09,19900.0,59.9763,59.9937,59.959,59.9763,19900.0
2013-11-15 12:10:00,69.09,69.16,69.07,69.08,8500.0,59.9763,60.0371,59.959,59.9676,8500.0
2013-11-15 12:15:00,69.08,69.1,69.06,69.08,60900.0,59.9676,59.985,59.9503,59.9676,60900.0
2013-11-15 12:20:00,69.07,69.13,69.05,69.13,14700.0,59.959,60.0111,59.9416,60.0111,14700.0
2013-11-15 12:25:00,69.15,69.16,69.11,69.15,12200.0,60.0284,60.0371,59.9937,60.0284,12200.0
2013-11-15 12:30:00,69.14,69.25,69.11,69.23,13600.0,60.0197,60.1152,59.9937,60.0979,13600.0
2013-11-15 12:35:00,69.23,69.23,69.1,69.13,16400.0,60.0979,60.0979,59.985,60.0111,16400.0
2013-11-15 12:40:00,69.13,69.15,69.11,69.14,40500.0,60.0111,60.0284,59.9937,60.0197,40500.0
2013-11-15 12:45:00,69.15,69.17,69.11,69.11,8100.0,60.0284,60.0458,59.9937,59.9937,8100.0
2013-11-15 12:50:00,69.11,69.14,69.11,69.11,9600.0,59.9937,60.0197,59.9937,59.9937,9600.0
2013-11-15 12:55:00,69.12,69.18,69.11,69.17,12800.0,60.0024,60.0545,59.9937,60.0458,12800.0
2013-11-15 13:00:00,69.16,69.21,69.16,69.16,5800.0,60.0371,60.0805,60.0371,60.0371,5800.0
2013-11-15 13:05:00,69.15,69.15,69.11,69.13,9400.0,60.0284,60.0284,59.9937,60.0111,9400.0
2013-11-15 13:10:00,69.13,69.14,69.11,69.13,11200.0,60.0111,60.0197,59.9937,60.0111,11200.0
2013-11-15 13:15:00,69.13,69.19,69.11,69.13,12100.0,60.0111,60.0631,59.9937,60.0111,12100.0
2013-11-15 13:20:00,69.12,69.14,69.11,69.13,6300.0,60.0024,60.0197,59.9937,60.0111,6300.0
2013-11-15 13:25:00,69.13,69.19,69.13,69.15,18600.0,60.0111,60.0631,60.0111,60.0284,18600.0
2013-11-15 13:30:00,69.15,69.17,69.12,69.13,4300.0,60.0284,60.0458,60.0024,60.0111,4300.0
2013-11-15 13:35:00,69.13,69.18,69.11,69.18,5900.0,60.0111,60.0545,59.9937,60.0545,5900.0
2013-11-15 13:40:00,69.18,69.19,69.11,69.12,5600.0,60.0545,60.0631,59.9937,60.0024,5600.0
2013-11-15 13:45:00,69.13,69.14,69.11,69.12,6900.0,60.0111,60.0197,59.9937,60.0024,6900.0
2013-11-15 13:50:00,69.12,69.16,69.11,69.16,11900.0,60.0024,60.0371,59.9937,60.0371,11900.0
2013-11-15 13:55:00,69.17,69.17,69.12,69.12,6200.0,60.0458,60.0458,60.0024,60.0024,6200.0
2013-11-15 14:00:00,69.13,69.16,69.12,69.15,6000.0,60.0111,60.0371,60.0024,60.0284,6000.0
2013-11-15 14:05:00,69.15,69.16,69.12,69.16,12100.0,60.0284,60.0371,60.0024,60.0371,12100.0
2013-11-15 14:10:00,69.16,69.18,69.13,69.17,14200.0,60.0371,60.0545,60.0111,60.0458,14200.0
2013-11-15 14:15:00,69.17,69.18,69.16,69.16,8700.0,60.0458,60.0545,60.0371,60.0371,8700.0
2013-11-15 14:20:00,69.17,69.19,69.16,69.18,10200.0,60.0458,60.0631,60.0371,60.0545,10200.0
2013-11-15 14:25:00,69.19,69.19,69.16,69.16,11200.0,60.0631,60.0631,60.0371,60.0371,11200.0
2013-11-15 14:30:00,69.16,69.23,69.15,69.22,33900.0,60.0371,60.0979,60.0284,60.0892,33900.0
2013-11-15 14:35:00,69.23,69.29,69.17,69.17,38500.0,60.0979,60.1499,60.0458,60.0458,38500.0
2013-11-15 14:40:00,69.17,69.22,69.16,69.17,33400.0,60.0458,60.0892,60.0371,60.0458,33400.0
2013-11-15 14:45:00,69.17,69.19,69.16,69.16,18500.0,60.0458,60.0631,60.0371,60.0371,18500.0
2013-11-15 14:50:00,69.17,69.2,69.15,69.19,31900.0,60.0458,60.0718,60.0284,60.0631,31900.0
2013-11-15 14:55:00,69.19,69.22,69.17,69.18,34700.0,60.0631,60.0892,60.0458,60.0545,34700.0
2013-11-15 15:00:00,69.18,69.21,69.16,69.19,24900.0,60.0545,60.0805,60.0371,60.0631,24900.0
2013-11-15 15:05:00,69.19,69.2,69.16,69.18,19100.0,60.0631,60.0718,60.0371,60.0545,19100.0
2013-11-15 15:10:00,69.18,69.19,69.16,69.16,41000.0,60.0545,60.0631,60.0371,60.0371,41000.0
2013-11-15 15:15:00,69.16,69.24,69.15,69.24,62000.0,60.0371,60.1065,60.0284,60.1065,62000.0
2013-11-15 15:20:00,69.24,69.24,69.16,69.2,38600.0,60.1065,60.1065,60.0371,60.0718,38600.0
2013-11-15 15:25:00,69.21,69.22,69.18,69.21,66600.0,60.0805,60.0892,60.0545,60.0805,66600.0
2013-11-15 15:30:00,69.22,69.23,69.2,69.21,54500.0,60.0892,60.0979,60.0718,60.0805,54500.0
2013-11-15 15:35:00,69.22,69.24,69.17,69.2,78800.0,60.0892,60.1065,60.0458,60.0718,78800.0
2013-11-15 15:40:00,69.2,69.22,69.1,69.12,47100.0,60.0718,60.0892,59.985,60.0024,47100.0
2013-11-15 15:45:00,69.12,69.13,69.0,69.0,64900.0,60.0024,60.0111,59.8982,59.8982,64900.0
2013-11-15 15:50:00,69.0,69.12,69.0,69.12,75600.0,59.8982,60.0024,59.8982,60.0024,75600.0
2013-11-15 15:55:00,69.12,69.18,69.1,69.15,94100.0,60.0024,60.0545,59.985,60.0284,94100.0
2013-11-18 09:30:00,69.23,69.45,69.19,69.37,28000.0,60.0979,60.2888,60.0631,60.2194,28000.0
2013-11-18 09:35:00,69.42,69.42,69.25,69.33,8400.0,60.2628,60.2628,60.1152,60.1847,8400.0
2013-11-18 09:40:00,69.33,69.38,69.19,69.23,4600.0,60.1847,60.2281,60.0631,60.0979,4600.0
2013-11-18 09:45:00,69.24,69.29,69.18,69.22,2500.0,60.1065,60.1499,60.0545,60.0892,2500.0
2013-11-18 09:50:00,69.16,69.23,69.15,69.22,5800.0,60.0371,60.0979,60.0284,60.0892,5800.0
2013-11-18 09:55:00,69.2,69.2,69.05,69.05,32600.0,60.0718,60.0718,59.9416,59.9416,32600.0
2013-11-18 10:00:00,69.09,69.09,69.03,69.09,36200.0,59.9763,59.9763,59.9242,59.9763,36200.0
2013-11-18 10:05:00,69.08,69.11,69.05,69.05,56200.0,59.9676,59.9937,59.9416,59.9416,56200.0
2013-11-18 10:10:00,69.1,69.15,69.09,69.15,14200.0,59.985,60.0284,59.9763,60.0284,14200.0
2013-11-18 10:15:00,69.12,69.15,69.11,69.14,19600.0,60.0024,60.0284,59.9937,60.0197,19600.0
2013-11-18 10:20:00,69.12,69.15,69.05,69.05,6800.0,60.0024,60.0284,59.9416,59.9416,6800.0
2013-11-18 10:25:00,69.05,69.1,69.01,69.04,40800.0,59.9416,59.985,59.9069,59.9329,40800.0
2013-11-18 10:30:00,69.09,69.1,69.01,69.1,25400.0,59.9763,59.985,59.9069,59.985,25400.0
2013-11-18 10:35:00,69.07,69.16,69.07,69.12,5200.0,59.959,60.0371,59.959,60.0024,5200.0
2013-11-18 10:40:00,69.11,69.15,69.09,69.12,5500.0,59.9937,60.0284,59.9763,60.0024,5500.0
2013-11-18 10:45:00,69.14,69.15,69.11,69.15,1600.0,60.0197,60.0284,59.9937,60.0284,1600.0
2013-11-18 10:50:00,69.16,69.23,69.16,69.22,4100.0,60.0371,60.0979,60.0371,60.0892,4100.0
2013-11-18 10:55:00,69.22,69.23,69.2,69.2,2800.0,60.0892,60.0979,60.0718,60.0718,2800.0
2013-11-18 11:00:00,69.2,69.25,69.16,69.17,5000.0,60.0718,60.1152,60.0371,60.0458,5000.0
2013-11-18 11:05:00,69.19,69.23,69.15,69.17,3900.0,60.0631,60.0979,60.0284,60.0458,3900.0
2013-11-18 11:10:00,69.16,69.19,69.14,69.19,4100.0,60.0371,60.0631,60.0197,60.0631,4100.0
2013-11-18 11:15:00,69.18,69.18,69.16,69.17,1000.0,60.0545,60.0545,60.0371,60.0458,1000.0
2013-11-18 11:20:00,69.17,69.21,69.17,69.21,1200.0,60.0458,60.0805,60.0458,60.0805,1200.0
2013-11-18 11:25:00,69.22,69.22,69.17,69.17,3800.0,60.0892,60.0892,60.0458,60.0458,3800.0
2013-11-18 11:30:00,69.16,69.17,69.1,69.11,12800.0,60.0371,60.0458,59.985,59.9937,12800.0
2013-11-18 11:35:00,69.11,69.15,69.06,69.07,84700.0,59.9937,60.0284,59.9503,59.959,84700.0
2013-11-18 11:40:00,69.08,69.11,69.07,69.08,6700.0,59.9676,59.9937,59.959,59.9676,6700.0
2013-11-18 11:45:00,69.08,69.09,69.04,69.05,8900.0,59.9676,59.9763,59.9329,59.9416,8900.0
2013-11-18 11:50:00,69.06,69.08,69.02,69.02,4600.0,59.9503,59.9676,59.9156,59.9156,4600.0
2013-11-18 11:55:00,69.01,69.04,69.01,69.02,2200.0,59.9069,59.9329,59.9069,59.9156,2200.0
2013-11-18 12:00:00,69.01,69.02,69.0,69.0,3500.0,59.9069,59.9156,59.8982,59.8982,3500.0
2013-11-18 12:05:00,69.01,69.06,68.95,69.05,18900.0,59.9069,59.9503,59.8548,59.9416,18900.0
2013-11-18 12:10:00,69.06,69.06,68.95,69.0,8700.0,59.9503,59.9503,59.8548,59.8982,8700.0
2013-11-18 12:15:00,68.98,69.02,68.97,69.02,4700.0,59.8808,59.9156,59.8722,59.9156,4700.0
2013-11-18 12:20:00,69.01,69.03,68.99,69.03,8100.0,59.9069,59.9242,59.8895,59.9242,8100.0
2013-11-18 12:25:00,69.02,69.04,69.02,69.04,900.0,59.9156,59.9329,59.9156,59.9329,900.0
2013-11-18 12:30:00,69.03,69.12,69.03,69.12,3400.0,59.9242,60.0024,59.9242,60.0024,3400.0
2013-11-18 12:35:00,69.12,69.13,69.09,69.1,3900.0,60.0024,60.0111,59.9763,59.985,3900.0
2013-11-18 12:40:00,69.07,69.12,69.05,69.11,5300.0,59.959,60.0024,59.9416,59.9937,5300.0
2013-11-18 12:45:00,69.11,69.15,69.08,69.14,8200.0,59.9937,60.0284,59.9676,60.0197,8200.0
2013-11-18 12:50:00,69.15,69.17,69.12,69.13,8600.0,60.0284,60.0458,60.0024,60.0111,8600.0
2013-11-18 12:55:00,69.15,69.17,69.11,69.12,2300.0,60.0284,60.0458,59.9937,60.0024,2300.0
2013-11-18 13:00:00,69.12,69.15,69.11,69.12,4400.0,60.0024,60.0284,59.9937,60.0024,4400.0
2013-11-18 13:05:00,69.14,69.15,69.1,69.11,2600.0,60.0197,60.0284,59.985,59.9937,2600.0
2013-11-18 13:10:00,69.13,69.16,69.11,69.14,6800.0,60.0111,60.0371,59.9937,60.0197,6800.0
2013-11-18 13:15:00,69.14,69.14,69.07,69.07,3200.0,60.0197,60.0197,59.959,59.959,3200.0
2013-11-18 13:20:00,69.07,69.15,69.07,69.13,10400.0,59.959,60.0284,59.959,60.0111,10400.0
2013-11-18 13:25:00,69.15,69.15,69.13,69.14,2000.0,60.0284,60.0284,60.0111,60.0197,2000.0
2013-11-18 13:30:00,69.14,69.15,69.08,69.15,27500.0,60.0197,60.0284,59.9676,60.0284,27500.0
2013-11-18 13:35:00,69.16,69.18,69.11,69.12,6900.0,60.0371,60.0545,59.9937,60.0024,6900.0
2013-11-18 13:40:00,69.13,69.13,69.09,69.11,4900.0,60.0111,60.0111,59.9763,59.9937,4900.0
2013-11-18 13:45:00,69.12,69.14,69.11,69.14,2700.0,60.0024,60.0197,59.9937,60.0197,2700.0
2013-11-18 13:50:00,69.11,69.14,69.1,69.14,900.0,59.9937,60.0197,59.985,60.0197,900.0
2013-11-18 13:55:00,69.14,69.14,69.14,69.14,1900.0,60.0197,60.0197,60.0197,60.0197,1900.0
2013-11-18 14:00:00,69.12,69.15,69.12,69.12,4900.0,60.0024,60.0284,60.0024,60.0024,4900.0
2013-11-18 14:05:00,69.14,69.15,69.13,69.15,2000.0,60.0197,60.0284,60.0111,60.0284,2000.0
2013-11-18 14:10:00,69.13,69.18,69.13,69.18,4800.0,60.0111,60.0545,60.0111,60.0545,4800.0
2013-11-18 14:15:00,69.18,69.2,69.16,69.18,4700.0,60.0545,60.0718,60.0371,60.0545,4700.0
2013-11-18 14:20:00,69.18,69.2,69.16,69.16,3100.0,60.0545,60.0718,60.0371,60.0371,3100.0
2013-11-18 14:25:00,69.16,69.2,69.16,69.2,4000.0,60.0371,60.0718,60.0371,60.0718,4000.0
2013-11-18 14:30:00,69.18,69.18,69.12,69.16,5400.0,60.0545,60.0545,60.0024,60.0371,5400.0
2013-11-18 14:35:00,69.16,69.16,69.12,69.14,6500.0,60.0371,60.0371,60.0024,60.0197,6500.0
2013-11-18 14:40:00,69.11,69.14,69.1,69.11,7700.0,59.9937,60.0197,59.985,59.9937,7700.0
2013-11-18 14:45:00,69.11,69.12,69.08,69.1,8700.0,59.9937,60.0024,59.9676,59.985,8700.0
2013-11-18 14:50:00,69.1,69.15,69.1,69.14,7100.0,59.985,60.0284,59.985,60.0197,7100.0
2013-11-18 14:55:00,69.15,69.2,69.12,69.17,53300.0,60.0284,60.0718,60.0024,60.0458,53300.0
2013-11-18 15:00:00,69.17,69.17,69.08,69.08,44300.0,60.0458,60.0458,59.9676,59.9676,44300.0
2013-11-18 15:05:00,69.07,69.1,69.03,69.06,11500.0,59.959,59.985,59.9242,59.9503,11500.0
2013-11-18 15:10:00,69.05,69.07,68.96,68.97,33600.0,59.9416,59.959,59.8635,59.8722,33600.0
2013-11-18 15:15:00,68.97,69.03,68.95,69.02,9500.0,59.8722,59.9242,59.8548,59.9156,9500.0
2013-11-18 15:20:00,69.0,69.02,68.99,69.0,14300.0,59.8982,59.9156,59.8895,59.8982,14300.0
2013-11-18 15:25:00,68.99,69.03,68.97,68.99,28100.0,59.8895,59.9242,59.8722,59.8895,28100.0
2013-11-18 15:30:00,69.0,69.02,68.98,69.0,26200.0,59.8982,59.9156,59.8808,59.8982,26200.0
2013-11-18 15:35:00,69.01,69.04,68.99,69.02,15400.0,59.9069,59.9329,59.8895,59.9156,15400.0
2013-11-18 15:40:00,69.01,69.09,68.99,69.09,101600.0,59.9069,59.9763,59.8895,59.9763,101600.0
2013-11-18 15:45:00,69.08,69.12,69.05,69.11,61800.0,59.9676,60.0024,59.9416,59.9937,61800.0
2013-11-18 15:50:00,69.11,69.13,69.09,69.1,76700.0,59.9937,60.0111,59.9763,59.985,76700.0
2013-11-18 15:55:00,69.1,69.24,69.08,69.23,178300.0,59.985,60.1065,59.9676,60.0979,178300.0
2013-11-19 09:30:00,69.0,69.2,68.9,69.01,14600.0,59.8982,60.0718,59.8114,59.9069,14600.0
2013-11-19 09:35:00,69.0,69.15,69.0,69.07,4300.0,59.8982,60.0284,59.8982,59.959,4300.0
2013-11-19 09:40:00,69.01,69.01,68.92,68.99,7500.0,59.9069,59.9069,59.8288,59.8895,7500.0
2013-11-19 09:45:00,69.01,69.01,68.83,68.91,11200.0,59.9069,59.9069,59.7506,59.8201,11200.0
2013-11-19 09:50:00,68.92,69.1,68.88,69.08,7900.0,59.8288,59.985,59.794,59.9676,7900.0
2013-11-19 09:55:00,69.05,69.09,69.03,69.05,1900.0,59.9416,59.9763,59.9242,59.9416,1900.0
2013-11-19 10:00:00,69.03,69.12,69.03,69.12,5100.0,59.9242,60.0024,59.9242,60.0024,5100.0
2013-11-19 10:05:00,69.1,69.29,69.1,69.25,2200.0,59.985,60.1499,59.985,60.1152,2200.0
2013-11-19 10:10:00,69.25,69.27,69.22,69.24,4200.0,60.1152,60.1326,60.0892,60.1065,4200.0
2013-11-19 10:15:00,69.24,69.31,69.22,69.22,13900.0,60.1065,60.1673,60.0892,60.0892,13900.0
2013-11-19 10:20:00,69.22,69.24,69.22,69.22,4700.0,60.0892,60.1065,60.0892,60.0892,4700.0
2013-11-19 10:25:00,69.23,69.25,69.18,69.18,11400.0,60.0979,60.1152,60.0545,60.0545,11400.0
2013-11-19 10:30:00,69.17,69.18,69.14,69.18,3500.0,60.0458,60.0545,60.0197,60.0545,3500.0
2013-11-19 10:35:00,69.19,69.28,69.17,69.25,7400.0,60.0631,60.1413,60.0458,60.1152,7400.0
2013-11-19 10:40:00,69.25,69.26,69.2,69.21,4100.0,60.1152,60.1239,60.0718,60.0805,4100.0
2013-11-19 10:45:00,69.2,69.21,69.14,69.14,15300.0,60.0718,60.0805,60.0197,60.0197,15300.0
2013-11-19 10:50:00,69.11,69.16,69.07,69.12,52200.0,59.9937,60.0371,59.959,60.0024,52200.0
2013-11-19 10:55:00,69.12,69.21,69.12,69.2,6000.0,60.0024,60.0805,60.0024,60.0718,6000.0
2013-11-19 11:00:00,69.21,69.22,69.18,69.2,4000.0,60.0805,60.0892,60.0545,60.0718,4000.0
2013-11-19 11:05:00,69.2,69.21,69.18,69.19,3600.0,60.0718,60.0805,60.0545,60.0631,3600.0
2013-11-19 11:10:00,69.18,69.21,69.11,69.11,8100.0,60.0545,60.0805,59.9937,59.9937,8100.0
2013-11-19 11:15:00,69.11,69.14,69.1,69.13,3700.0,59.9937,60.0197,59.985,60.0111,3700.0
2013-11-19 11:20:00,69.11,69.13,69.08,69.13,8700.0,59.9937,60.0111,59.9676,60.0111,8700.0
2013-11-19 11:25:00,69.13,69.14,69.09,69.11,6900.0,60.0111,60.0197,59.9763,59.9937,6900.0
2013-11-19 11:30:00,69.11,69.18,69.1,69.16,4400.0,59.9937,60.0545,59.985,60.0371,4400.0
2013-11-19 11:35:00,69.16,69.18,69.14,69.15,12400.0,60.0371,60.0545,60.0197,60.0284,12400.0
2013-11-19 11:40:00,69.14,69.15,69.09,69.09,11000.0,60.0197,60.0284,59.9763,59.9763,11000.0
2013-11-19 11:45:00,69.1,69.13,69.09,69.13,10000.0,59.985,60.0111,59.9763,60.0111,10000.0
2013-11-19 11:50:00,69.12,69.17,69.12,69.16,3100.0,60.0024,60.0458,60.0024,60.0371,3100.0
2013-11-19 11:55:00,69.16,69.22,69.16,69.2,2200.0,60.0371,60.0892,60.0371,60.0718,2200.0
2013-11-19 12:00:00,69.22,69.22,69.16,69.18,4200.0,60.0892,60.0892,60.0371,60.0545,4200.0
2013-11-19 12:05:00,69.2,69.26,69.2,69.2,4500.0,60.0718,60.1239,60.0718,60.0718,4500.0
2013-11-19 12:10:00,69.21,69.22,69.18,69.22,4100.0,60.0805,60.0892,60.0545,60.0892,4100.0
2013-11-19 12:15:00,69.21,69.21,69.17,69.18,1600.0,60.0805,60.0805,60.0458,60.0545,1600.0
2013-11-19 12:20:00,69.17,69.21,69.14,69.2,4900.0,60.0458,60.0805,60.0197,60.0718,4900.0
2013-11-19 12:25:00,69.19,69.24,69.19,69.22,1700.0,60.0631,60.1065,60.0631,60.0892,1700.0
2013-11-19 12:30:00,69.21,69.21,69.15,69.16,2800.0,60.0805,60.0805,60.0284,60.0371,2800.0
2013-11-19 12:35:00,69.15,69.16,69.14,69.15,2900.0,60.0284,60.0371,60.0197,60.0284,2900.0
2013-11-19 12:40:00,69.15,69.21,69.12,69.2,18300.0,60.0284,60.0805,60.0024,60.0718,18300.0
2013-11-19 12:45:00,69.2,69.2,69.14,69.15,5300.0,60.0718,60.0718,60.0197,60.0284,5300.0
2013-11-19 12:50:00,69.15,69.17,69.15,69.15,3600.0,60.0284,60.0458,60.0284,60.0284,3600.0
2013-11-19 12:55:00,69.15,69.16,69.14,69.16,8800.0,60.0284,60.0371,60.0197,60.0371,8800.0
2013-11-19 13:00:00,69.16,69.17,69.13,69.14,19500.0,60.0371,60.0458,60.0111,60.0197,19500.0
2013-11-19 13:05:00,69.14,69.15,69.02,69.09,24500.0,60.0197,60.0284,59.9156,59.9763,24500.0
2013-11-19 13:10:00,69.07,69.13,69.02,69.02,43300.0,59.959,60.0111,59.9156,59.9156,43300.0
2013-11-19 13:15:00,69.03,69.03,69.0,69.0,6100.0,59.9242,59.9242,59.8982,59.8982,6100.0
2013-11-19 13:20:00,69.0,69.01,68.99,69.0,12000.0,59.8982,59.9069,59.8895,59.8982,12000.0
2013-11-19 13:25:00,69.0,69.03,68.99,69.0,23100.0,59.8982,59.9242,59.8895,59.8982,23100.0
2013-11-19 13:30:00,68.99,69.03,68.98,69.01,13300.0,59.8895,59.9242,59.8808,59.9069,13300.0
2013-11-19 13:35:00,69.0,69.03,68.99,69.01,15200.0,59.8982,59.9242,59.8895,59.9069,15200.0
2013-11-19 13:40:00,69.0,69.02,68.99,69.01,8300.0,59.8982,59.9156,59.8895,59.9069,8300.0
2013-11-19 13:45:00,69.01,69.01,68.99,69.0,11600.0,59.9069,59.9069,59.8895,59.8982,11600.0
2013-11-19 13:50:00,69.0,69.02,68.98,69.01,19700.0,59.8982,59.9156,59.8808,59.9069,19700.0
2013-11-19 13:55:00,69.0,69.02,68.97,69.02,18100.0,59.8982,59.9156,59.8722,59.9156,18100.0
2013-11-19 14:00:00,69.02,69.1,69.0,69.0,8000.0,59.9156,59.985,59.8982,59.8982,8000.0
2013-11-19 14:05:00,69.0,69.08,68.97,68.98,13800.0,59.8982,59.9676,59.8722,59.8808,13800.0
2013-11-19 14:10:00,68.97,69.02,68.94,68.98,12700.0,59.8722,59.9156,59.8461,59.8808,12700.0
2013-11-19 14:15:00,68.96,68.98,68.94,68.95,22800.0,59.8635,59.8808,59.8461,59.8548,22800.0
2013-11-19 14:20:00,68.94,68.96,68.9,68.91,8600.0,59.8461,59.8635,59.8114,59.8201,8600.0
2013-11-19 14:25:00,68.91,68.92,68.86,68.86,10400.0,59.8201,59.8288,59.7767,59.7767,10400.0
2013-11-19 14:30:00,68.88,68.95,68.87,68.92,9800.0,59.794,59.8548,59.7854,59.8288,9800.0
2013-11-19 14:35:00,68.92,69.0,68.92,69.0,12100.0,59.8288,59.8982,59.8288,59.8982,12100.0
2013-11-19 14:40:00,68.99,69.04,68.99,69.04,11000.0,59.8895,59.9329,59.8895,59.9329,11000.0
2013-11-19 14:45:00,69.04,69.12,69.04,69.09,6700.0,59.9329,60.0024,59.9329,59.9763,6700.0
2013-11-19 14:50:00,69.09,69.09,69.04,69.05,5300.0,59.9763,59.9763,59.9329,59.9416,5300.0
2013-11-19 14:55:00,69.06,69.06,69.04,69.05,6700.0,59.9503,59.9503,59.9329,59.9416,6700.0
2013-11-19 15:00:00,69.04,69.1,69.04,69.07,5600.0,59.9329,59.985,59.9329,59.959,5600.0
2013-11-19 15:05:00,69.06,69.06,68.99,69.03,10000.0,59.9503,59.9503,59.8895,59.9242,10000.0
2013-11-19 15:10:00,69.03,69.04,69.01,69.03,6000.0,59.9242,59.9329,59.9069,59.9242,6000.0
2013-11-19 15:15:00,69.03,69.09,69.03,69.07,7600.0,59.9242,59.9763,59.9242,59.959,7600.0
2013-11-19 15:20:00,69.07,69.07,69.0,69.01,13200.0,59.959,59.959,59.8982,59.9069,13200.0
2013-11-19 15:25:00,69.01,69.09,69.0,69.06,22900.0,59.9069,59.9763,59.8982,59.9503,22900.0
2013-11-19 15:30:00,69.06,69.07,69.04,69.05,22200.0,59.9503,59.959,59.9329,59.9416,22200.0
2013-11-19 15:35:00,69.04,69.07,69.03,69.06,16000.0,59.9329,59.959,59.9242,59.9503,16000.0
2013-11-19 15:40:00,69.05,69.08,69.04,69.05,19900.0,59.9416,59.9676,59.9329,59.9416,19900.0
2013-11-19 15:45:00,69.05,69.05,69.02,69.03,24400.0,59.9416,59.9416,59.9156,59.9242,24400.0
2013-11-19 15:50:00,69.03,69.07,68.99,69.05,32400.0,59.9242,59.959,59.8895,59.9416,32400.0
2013-11-19 15:55:00,69.04,69.08,69.04,69.07,49400.0,59.9329,59.9676,59.9329,59.959,49400.0
2013-11-20 09:30:00,69.09,69.26,69.08,69.26,12900.0,59.9763,60.1239,59.9676,60.1239,12900.0
2013-11-20 09:35:00,69.21,69.45,69.16,69.16,4900.0,60.0805,60.2888,60.0371,60.0371,4900.0
2013-11-20 09:40:00,69.14,69.22,69.0,69.04,10700.0,60.0197,60.0892,59.8982,59.9329,10700.0
2013-11-20 09:45:00,69.09,69.14,69.01,69.1,26200.0,59.9763,60.0197,59.9069,59.985,26200.0
2013-11-20 09:50:00,69.08,69.16,69.01,69.08,38800.0,59.9676,60.0371,59.9069,59.9676,38800.0
2013-11-20 09:55:00,69.06,69.13,69.06,69.1,9800.0,59.9503,60.0111,59.9503,59.985,9800.0
2013-11-20 10:00:00,69.1,69.2,69.06,69.2,14300.0,59.985,60.0718,59.9503,60.0718,14300.0
2013-11-20 10:05:00,69.21,69.27,69.09,69.26,7700.0,60.0805,60.1326,59.9763,60.1239,7700.0
2013-11-20 10:10:00,69.29,69.31,69.15,69.2,9900.0,60.1499,60.1673,60.0284,60.0718,9900.0
2013-11-20 10:15:00,69.2,69.22,69.12,69.19,14800.0,60.0718,60.0892,60.0024,60.0631,14800.0
2013-11-20 10:20:00,69.2,69.36,69.19,69.27,30600.0,60.0718,60.2107,60.0631,60.1326,30600.0
2013-11-20 10:25:00,69.27,69.32,69.26,69.32,19300.0,60.1326,60.176,60.1239,60.176,19300.0
2013-11-20 10:30:00,69.31,69.32,69.24,69.25,43600.0,60.1673,60.176,60.1065,60.1152,43600.0
2013-11-20 10:35:00,69.27,69.36,69.23,69.35,39900.0,60.1326,60.2107,60.0979,60.202,39900.0
2013-11-20 10:40:00,69.34,69.34,69.16,69.2,26800.0,60.1934,60.1934,60.0371,60.0718,26800.0
2013-11-20 10:45:00,69.21,69.25,69.17,69.21,15600.0,60.0805,60.1152,60.0458,60.0805,15600.0
2013-11-20 10:50:00,69.22,69.23,69.1,69.22,11500.0,60.0892,60.0979,59.985,60.0892,11500.0
2013-11-20 10:55:00,69.2,69.2,69.14,69.2,3200.0,60.0718,60.0718,60.0197,60.0718,3200.0
2013-11-20 11:00:00,69.17,69.2,69.07,69.15,3000.0,60.0458,60.0718,59.959,60.0284,3000.0
2013-11-20 11:05:00,69.14,69.2,69.11,69.19,3800.0,60.0197,60.0718,59.9937,60.0631,3800.0
2013-11-20 11:10:00,69.2,69.2,69.09,69.12,5500.0,60.0718,60.0718,59.9763,60.0024,5500.0
2013-11-20 11:15:00,69.1,69.17,69.06,69.16,11100.0,59.985,60.0458,59.9503,60.0371,11100.0
2013-11-20 11:20:00,69.17,69.21,69.16,69.17,5100.0,60.0458,60.0805,60.0371,60.0458,5100.0
2013-11-20 11:25:00,69.17,69.17,69.12,69.13,2600.0,60.0458,60.0458,60.0024,60.0111,2600.0
2013-11-20 11:30:00,69.11,69.13,69.06,69.09,14900.0,59.9937,60.0111,59.9503,59.9763,14900.0
2013-11-20 11:35:00,69.07,69.09,69.06,69.07,11800.0,59.959,59.9763,59.9503,59.959,11800.0
2013-11-20 11:40:00,69.07,69.07,69.01,69.01,7000.0,59.959,59.959,59.9069,59.9069,7000.0
2013-11-20 11:45:00,69.0,69.01,68.93,68.97,5200.0,59.8982,59.9069,59.8374,59.8722,5200.0
2013-11-20 11:50:00,68.96,69.08,68.95,69.08,13500.0,59.8635,59.9676,59.8548,59.9676,13500.0
2013-11-20 11:55:00,69.07,69.08,69.0,69.04,9800.0,59.959,59.9676,59.8982,59.9329,9800.0
2013-11-20 12:00:00,69.05,69.09,69.05,69.07,4300.0,59.9416,59.9763,59.9416,59.959,4300.0
2013-11-20 12:05:00,69.08,69.08,68.99,69.02,18100.0,59.9676,59.9676,59.8895,59.9156,18100.0
2013-11-20 12:10:00,69.02,69.05,69.02,69.04,1500.0,59.9156,59.9416,59.9156,59.9329,1500.0
2013-11-20 12:15:00,69.03,69.04,69.0,69.02,4400.0,59.9242,59.9329,59.8982,59.9156,4400.0
2013-11-20 12:20:00,69.05,69.06,69.03,69.06,3000.0,59.9416,59.9503,59.9242,59.9503,3000.0
2013-11-20 12:25:00,69.06,69.1,69.01,69.08,32600.0,59.9503,59.985,59.9069,59.9676,32600.0
2013-11-20 12:30:00,69.08,69.08,69.0,69.04,4300.0,59.9676,59.9676,59.8982,59.9329,4300.0
2013-11-20 12:35:00,69.04,69.05,69.02,69.05,3000.0,59.9329,59.9416,59.9156,59.9416,3000.0
2013-11-20 12:40:00,69.02,69.02,68.95,68.96,3400.0,59.9156,59.9156,59.8548,59.8635,3400.0
2013-11-20 12:45:00,68.94,68.95,68.92,68.94,1900.0,59.8461,59.8548,59.8288,59.8461,1900.0
2013-11-20 12:50:00,68.94,68.94,68.84,68.88,6000.0,59.8461,59.8461,59.7593,59.794,6000.0
2013-11-20 12:55:00,68.91,68.94,68.9,68.9,2900.0,59.8201,59.8461,59.8114,59.8114,2900.0
2013-11-20 13:00:00,68.93,68.93,68.91,68.91,3100.0,59.8374,59.8374,59.8201,59.8201,3100.0
2013-11-20 13:05:00,68.9,68.95,68.9,68.9,2400.0,59.8114,59.8548,59.8114,59.8114,2400.0
2013-11-20 13:10:00,68.9,68.92,68.9,68.91,2500.0,59.8114,59.8288,59.8114,59.8201,2500.0
2013-11-20 13:15:00,68.9,68.9,68.86,68.86,5100.0,59.8114,59.8114,59.7767,59.7767,5100.0
2013-11-20 13:20:00,68.84,68.9,68.84,68.9,4000.0,59.7593,59.8114,59.7593,59.8114,4000.0
2013-11-20 13:25:00,68.9,68.93,68.9,68.93,4300.0,59.8114,59.8374,59.8114,59.8374,4300.0
2013-11-20 13:30:00,68.93,69.0,68.92,69.0,10000.0,59.8374,59.8982,59.8288,59.8982,10000.0
2013-11-20 13:35:00,69.01,69.02,69.0,69.01,5200.0,59.9069,59.9156,59.8982,59.9069,5200.0
2013-11-20 13:40:00,69.01,69.02,69.0,69.01,7200.0,59.9069,59.9156,59.8982,59.9069,7200.0
2013-11-20 13:45:00,69.01,69.03,69.01,69.02,7000.0,59.9069,59.9242,59.9069,59.9156,7000.0
2013-11-20 13:50:00,69.02,69.03,69.01,69.01,4400.0,59.9156,59.9242,59.9069,59.9069,4400.0
2013-11-20 13:55:00,69.0,69.04,69.0,69.03,7800.0,59.8982,59.9329,59.8982,59.9242,7800.0
2013-11-20 14:00:00,69.03,69.09,68.91,69.06,54300.0,59.9242,59.9763,59.8201,59.9503,54300.0
2013-11-20 14:05:00,69.07,69.07,68.96,69.02,20300.0,59.959,59.959,59.8635,59.9156,20300.0
2013-11-20 14:10:00,69.02,69.03,68.97,69.01,40900.0,59.9156,59.9242,59.8722,59.9069,40900.0
2013-11-20 14:15:00,69.0,69.1,68.98,69.05,14400.0,59.8982,59.985,59.8808,59.9416,14400.0
2013-11-20 14:20:00,69.07,69.07,68.98,69.05,12000.0,59.959,59.959,59.8808,59.9416,12000.0
2013-11-20 14:25:00,69.07,69.07,69.0,69.0,7700.0,59.959,59.959,59.8982,59.8982,7700.0
2013-11-20 14:30:00,69.0,69.08,68.99,69.03,11600.0,59.8982,59.9676,59.8895,59.9242,11600.0
2013-11-20 14:35:00,69.04,69.04,68.94,68.98,16000.0,59.9329,59.9329,59.8461,59.8808,16000.0
2013-11-20 14:40:00,68.97,68.99,68.89,68.96,6000.0,59.8722,59.8895,59.8027,59.8635,6000.0
2013-11-20 14:45:00,68.96,68.97,68.92,68.94,7300.0,59.8635,59.8722,59.8288,59.8461,7300.0
2013-11-20 14:50:00,68.94,68.94,68.83,68.89,10300.0,59.8461,59.8461,59.7506,59.8027,10300.0
2013-11-20 14:55:00,68.9,68.94,68.88,68.94,21800.0,59.8114,59.8461,59.794,59.8461,21800.0
2013-11-20 15:00:00,68.94,68.94,68.85,68.88,32300.0,59.8461,59.8461,59.768,59.794,32300.0
2013-11-20 15:05:00,68.88,68.91,68.71,68.71,27300.0,59.794,59.8201,59.6465,59.6465,27300.0
2013-11-20 15:10:00,68.73,68.78,68.73,68.78,7200.0,59.6638,59.7072,59.6638,59.7072,7200.0
2013-11-20 15:15:00,68.76,68.82,68.73,68.75,12500.0,59.6899,59.7419,59.6638,59.6812,12500.0
2013-11-20 15:20:00,68.74,68.85,68.7,68.81,15600.0,59.6725,59.768,59.6378,59.7333,15600.0
2013-11-20 15:25:00,68.8,68.8,68.75,68.8,10400.0,59.7246,59.7246,59.6812,59.7246,10400.0
2013-11-20 15:30:00,68.8,68.81,68.73,68.74,21700.0,59.7246,59.7333,59.6638,59.6725,21700.0
2013-11-20 15:35:00,68.74,68.89,68.74,68.89,23100.0,59.6725,59.8027,59.6725,59.8027,23100.0
2013-11-20 15:40:00,68.88,68.99,68.87,68.87,25000.0,59.794,59.8895,59.7854,59.7854,25000.0
2013-11-20 15:45:00,68.87,68.95,68.85,68.95,34500.0,59.7854,59.8548,59.768,59.8548,34500.0
2013-11-20 15:50:00,68.95,68.96,68.85,68.87,29800.0,59.8548,59.8635,59.768,59.7854,29800.0
2013-11-20 15:55:00,68.88,69.05,68.88,69.02,42900.0,59.794,59.9416,59.794,59.9156,42900.0
2013-11-21 09:30:00,69.03,69.48,69.03,69.45,16700.0,59.9242,60.3149,59.9242,60.2888,16700.0
2013-11-21 09:35:00,69.46,69.49,69.33,69.34,7800.0,60.2975,60.3236,60.1847,60.1934,7800.0
2013-11-21 09:40:00,69.34,69.5,69.33,69.43,10700.0,60.1934,60.3322,60.1847,60.2715,10700.0
2013-11-21 09:45:00,69.44,69.49,69.34,69.34,6500.0,60.2802,60.3236,60.1934,60.1934,6500.0
2013-11-21 09:50:00,69.36,69.37,69.22,69.24,6500.0,60.2107,60.2194,60.0892,60.1065,6500.0
2013-11-21 09:55:00,69.27,69.38,69.24,69.35,32300.0,60.1326,60.2281,60.1065,60.202,32300.0
2013-11-21 10:00:00,69.37,69.47,69.35,69.35,6300.0,60.2194,60.3062,60.202,60.202,6300.0
2013-11-21 10:05:00,69.37,69.39,69.34,69.37,6700.0,60.2194,60.2368,60.1934,60.2194,6700.0
2013-11-21 10:10:00,69.34,69.4,69.23,69.25,18300.0,60.1934,60.2454,60.0979,60.1152,18300.0
2013-11-21 10:15:00,69.22,69.25,69.15,69.19,9800.0,60.0892,60.1152,60.0284,60.0631,9800.0
2013-11-21 10:20:00,69.18,69.19,69.06,69.06,16700.0,60.0545,60.0631,59.9503,59.9503,16700.0
2013-11-21 10:25:00,69.06,69.08,69.02,69.04,9800.0,59.9503,59.9676,59.9156,59.9329,9800.0
2013-11-21 10:30:00,69.05,69.17,69.05,69.09,11500.0,59.9416,60.0458,59.9416,59.9763,11500.0
2013-11-21 10:35:00,69.09,69.14,69.06,69.06,11900.0,59.9763,60.0197,59.9503,59.9503,11900.0
2013-11-21 10:40:00,69.09,69.14,69.08,69.13,11700.0,59.9763,60.0197,59.9676,60.0111,11700.0
2013-11-21 10:45:00,69.15,69.19,69.13,69.15,7400.0,60.0284,60.0631,60.0111,60.0284,7400.0
2013-11-21 10:50:00,69.17,69.18,69.1,69.1,4300.0,60.0458,60.0545,59.985,59.985,4300.0
2013-11-21 10:55:00,69.1,69.15,69.1,69.14,4500.0,59.985,60.0284,59.985,60.0197,4500.0
2013-11-21 11:00:00,69.13,69.15,69.12,69.15,8800.0,60.0111,60.0284,60.0024,60.0284,8800.0
2013-11-21 11:05:00,69.12,69.13,69.09,69.09,4700.0,60.0024,60.0111,59.9763,59.9763,4700.0
2013-11-21 11:10:00,69.09,69.1,69.06,69.06,7100.0,59.9763,59.985,59.9503,59.9503,7100.0
2013-11-21 11:15:00,69.09,69.09,69.05,69.09,6900.0,59.9763,59.9763,59.9416,59.9763,6900.0
2013-11-21 11:20:00,69.09,69.18,69.09,69.13,9800.0,59.9763,60.0545,59.9763,60.0111,9800.0
2013-11-21 11:25:00,69.13,69.14,69.09,69.12,6300.0,60.0111,60.0197,59.9763,60.0024,6300.0
2013-11-21 11:30:00,69.12,69.17,69.12,69.14,5300.0,60.0024,60.0458,60.0024,60.0197,5300.0
2013-11-21 11:35:00,69.13,69.13,69.04,69.04,4700.0,60.0111,60.0111,59.9329,59.9329,4700.0
2013-11-21 11:40:00,69.06,69.07,69.03,69.03,8100.0,59.9503,59.959,59.9242,59.9242,8100.0
2013-11-21 11:45:00,69.02,69.08,69.0,69.07,3700.0,59.9156,59.9676,59.8982,59.959,3700.0
2013-11-21 11:50:00,69.08,69.08,69.03,69.06,4800.0,59.9676,59.9676,59.9242,59.9503,4800.0
2013-11-21 11:55:00,69.05,69.17,69.05,69.15,5600.0,59.9416,60.0458,59.9416,60.0284,5600.0
2013-11-21 12:00:00,69.15,69.17,69.09,69.09,4300.0,60.0284,60.0458,59.9763,59.9763,4300.0
2013-11-21 12:05:00,69.12,69.12,69.05,69.06,3700.0,60.0024,60.0024,59.9416,59.9503,3700.0
2013-11-21 12:10:00,69.06,69.06,69.01,69.03,5400.0,59.9503,59.9503,59.9069,59.9242,5400.0
2013-11-21 12:15:00,69.02,69.03,68.96,68.98,5300.0,59.9156,59.9242,59.8635,59.8808,5300.0
2013-11-21 12:20:00,68.96,68.97,68.94,68.97,2800.0,59.8635,59.8722,59.8461,59.8722,2800.0
2013-11-21 12:25:00,68.98,69.01,68.98,69.01,6500.0,59.8808,59.9069,59.8808,59.9069,6500.0
2013-11-21 12:30:00,69.03,69.04,68.99,69.03,2800.0,59.9242,59.9329,59.8895,59.9242,2800.0
2013-11-21 12:35:00,69.02,69.02,68.99,69.0,3900.0,59.9156,59.9156,59.8895,59.8982,3900.0
2013-11-21 12:40:00,69.0,69.04,69.0,69.04,1700.0,59.8982,59.9329,59.8982,59.9329,1700.0
2013-11-21 12:45:00,69.04,69.04,68.98,68.98,4700.0,59.9329,59.9329,59.8808,59.8808,4700.0
2013-11-21 12:50:00,68.98,68.98,68.91,68.93,12900.0,59.8808,59.8808,59.8201,59.8374,12900.0
2013-11-21 12:55:00,68.94,68.94,68.91,68.93,8100.0,59.8461,59.8461,59.8201,59.8374,8100.0
2013-11-21 13:00:00,68.95,69.05,68.94,69.01,7400.0,59.8548,59.9416,59.8461,59.9069,7400.0
2013-11-21 13:05:00,69.01,69.06,69.0,69.06,4600.0,59.9069,59.9503,59.8982,59.9503,4600.0
2013-11-21 13:10:00,69.06,69.1,69.06,69.09,3500.0,59.9503,59.985,59.9503,59.9763,3500.0
2013-11-21 13:15:00,69.09,69.14,69.09,69.13,2600.0,59.9763,60.0197,59.9763,60.0111,2600.0
2013-11-21 13:20:00,69.14,69.19,69.14,69.17,5100.0,60.0197,60.0631,60.0197,60.0458,5100.0
2013-11-21 13:25:00,69.17,69.24,69.11,69.16,15900.0,60.0458,60.1065,59.9937,60.0371,15900.0
2013-11-21 13:30:00,69.14,69.15,69.11,69.15,3600.0,60.0197,60.0284,59.9937,60.0284,3600.0
2013-11-21 13:35:00,69.16,69.16,69.09,69.09,3700.0,60.0371,60.0371,59.9763,59.9763,3700.0
2013-11-21 13:40:00,69.09,69.21,69.08,69.21,4600.0,59.9763,60.0805,59.9676,60.0805,4600.0
2013-11-21 13:45:00,69.22,69.24,69.19,69.24,4600.0,60.0892,60.1065,60.0631,60.1065,4600.0
2013-11-21 13:50:00,69.23,69.24,69.21,69.22,3300.0,60.0979,60.1065,60.0805,60.0892,3300.0
2013-11-21 13:55:00,69.22,69.23,69.2,69.23,4700.0,60.0892,60.0979,60.0718,60.0979,4700.0
2013-11-21 14:00:00,69.22,69.28,69.18,69.24,17400.0,60.0892,60.1413,60.0545,60.1065,17400.0
2013-11-21 14:05:00,69.25,69.25,69.19,69.19,3300.0,60.1152,60.1152,60.0631,60.0631,3300.0
2013-11-21 14:10:00,69.17,69.27,69.17,69.26,3000.0,60.0458,60.1326,60.0458,60.1239,3000.0
2013-11-21 14:15:00,69.26,69.33,69.26,69.33,3000.0,60.1239,60.1847,60.1239,60.1847,3000.0
2013-11-21 14:20:00,69.33,69.33,69.26,69.27,4600.0,60.1847,60.1847,60.1239,60.1326,4600.0
2013-11-21 14:25:00,69.27,69.28,69.26,69.26,2000.0,60.1326,60.1413,60.1239,60.1239,2000.0
2013-11-21 14:30:00,69.26,69.27,69.25,69.27,4300.0,60.1239,60.1326,60.1152,60.1326,4300.0
2013-11-21 14:35:00,69.27,69.33,69.27,69.31,5600.0,60.1326,60.1847,60.1326,60.1673,5600.0
2013-11-21 14:40:00,69.31,69.44,69.31,69.44,5600.0,60.1673,60.2802,60.1673,60.2802,5600.0
2013-11-21 14:45:00,69.45,69.45,69.39,69.39,4200.0,60.2888,60.2888,60.2368,60.2368,4200.0
2013-11-21 14:50:00,69.39,69.41,69.34,69.37,4500.0,60.2368,60.2541,60.1934,60.2194,4500.0
2013-11-21 14:55:00,69.38,69.39,69.38,69.39,2100.0,60.2281,60.2368,60.2281,60.2368,2100.0
2013-11-21 15:00:00,69.4,69.41,69.38,69.4,4900.0,60.2454,60.2541,60.2281,60.2454,4900.0
2013-11-21 15:05:00,69.4,69.4,69.38,69.4,6200.0,60.2454,60.2454,60.2281,60.2454,6200.0
2013-11-21 15:10:00,69.4,69.4,69.34,69.36,6700.0,60.2454,60.2454,60.1934,60.2107,6700.0
2013-11-21 15:15:00,69.36,69.4,69.36,69.4,8100.0,60.2107,60.2454,60.2107,60.2454,8100.0
2013-11-21 15:20:00,69.39,69.4,69.38,69.39,7800.0,60.2368,60.2454,60.2281,60.2368,7800.0
2013-11-21 15:25:00,69.39,69.4,69.38,69.39,4600.0,60.2368,60.2454,60.2281,60.2368,4600.0
2013-11-21 15:30:00,69.4,69.42,69.38,69.39,7100.0,60.2454,60.2628,60.2281,60.2368,7100.0
2013-11-21 15:35:00,69.39,69.41,69.38,69.41,9900.0,60.2368,60.2541,60.2281,60.2541,9900.0
2013-11-21 15:40:00,69.4,69.45,69.4,69.42,10800.0,60.2454,60.2888,60.2454,60.2628,10800.0
2013-11-21 15:45:00,69.42,69.42,69.38,69.4,13100.0,60.2628,60.2628,60.2281,60.2454,13100.0
2013-11-21 15:50:00,69.41,69.42,69.4,69.41,23200.0,60.2541,60.2628,60.2454,60.2541,23200.0
2013-11-21 15:55:00,69.42,69.43,69.32,69.35,73200.0,60.2628,60.2715,60.176,60.202,73200.0
2013-11-22 09:30:00,69.43,69.61,69.31,69.31,10200.0,60.2715,60.4277,60.1673,60.1673,10200.0
2013-11-22 09:35:00,69.33,69.56,69.26,69.45,3100.0,60.1847,60.3843,60.1239,60.2888,3100.0
2013-11-22 09:40:00,69.37,69.51,69.3,69.3,4200.0,60.2194,60.3409,60.1586,60.1586,4200.0
2013-11-22 09:45:00,69.3,69.37,69.26,69.37,1000.0,60.1586,60.2194,60.1239,60.2194,1000.0
2013-11-22 09:50:00,69.37,69.5,69.34,69.36,3500.0,60.2194,60.3322,60.1934,60.2107,3500.0
2013-11-22 09:55:00,69.36,69.37,69.29,69.35,4100.0,60.2107,60.2194,60.1499,60.202,4100.0
2013-11-22 10:00:00,69.32,69.4,69.21,69.33,6300.0,60.176,60.2454,60.0805,60.1847,6300.0
2013-11-22 10:05:00,69.31,69.34,69.22,69.32,3100.0,60.1673,60.1934,60.0892,60.176,3100.0
2013-11-22 10:10:00,69.31,69.37,69.29,69.34,2900.0,60.1673,60.2194,60.1499,60.1934,2900.0
2013-11-22 10:15:00,69.34,69.36,69.31,69.31,7100.0,60.1934,60.2107,60.1673,60.1673,7100.0
2013-11-22 10:20:00,69.32,69.42,69.29,69.4,12800.0,60.176,60.2628,60.1499,60.2454,12800.0
2013-11-22 10:25:00,69.41,69.41,69.29,69.36,28300.0,60.2541,60.2541,60.1499,60.2107,28300.0
2013-11-22 10:30:00,69.36,69.43,69.36,69.39,3400.0,60.2107,60.2715,60.2107,60.2368,3400.0
2013-11-22 10:35:00,69.39,69.46,69.39,69.46,3800.0,60.2368,60.2975,60.2368,60.2975,3800.0
2013-11-22 10:40:00,69.45,69.46,69.42,69.42,2400.0,60.2888,60.2975,60.2628,60.2628,2400.0
2013-11-22 10:45:00,69.43,69.43,69.35,69.35,3200.0,60.2715,60.2715,60.202,60.202,3200.0
2013-11-22 10:50:00,69.35,69.35,69.28,69.29,3700.0,60.202,60.202,60.1413,60.1499,3700.0
2013-11-22 10:55:00,69.3,69.32,69.25,69.25,5300.0,60.1586,60.176,60.1152,60.1152,5300.0
2013-11-22 11:00:00,69.27,69.33,69.25,69.28,9600.0,60.1326,60.1847,60.1152,60.1413,9600.0
2013-11-22 11:05:00,69.27,69.3,69.26,69.3,11200.0,60.1326,60.1586,60.1239,60.1586,11200.0
2013-11-22 11:10:00,69.3,69.35,69.29,69.31,3900.0,60.1586,60.202,60.1499,60.1673,3900.0
2013-11-22 11:15:00,69.32,69.33,69.3,69.32,2400.0,60.176,60.1847,60.1586,60.176,2400.0
2013-11-22 11:20:00,69.31,69.36,69.31,69.36,3600.0,60.1673,60.2107,60.1673,60.2107,3600.0
2013-11-22 11:25:00,69.38,69.38,69.36,69.36,1700.0,60.2281,60.2281,60.2107,60.2107,1700.0
2013-11-22 11:30:00,69.37,69.38,69.36,69.38,3800.0,60.2194,60.2281,60.2107,60.2281,3800.0
2013-11-22 11:35:00,69.39,69.5,69.39,69.49,11200.0,60.2368,60.3322,60.2368,60.3236,11200.0
2013-11-22 11:40:00,69.5,69.65,69.49,69.65,17600.0,60.3322,60.4625,60.3236,60.4625,17600.0
2013-11-22 11:45:00,69.64,69.7,69.64,69.66,7000.0,60.4538,60.5059,60.4538,60.4711,7000.0
2013-11-22 11:50:00,69.66,69.66,69.59,69.6,6000.0,60.4711,60.4711,60.4104,60.4191,6000.0
2013-11-22 11:55:00,69.6,69.69,69.6,69.68,9200.0,60.4191,60.4972,60.4191,60.4885,9200.0
2013-11-22 12:00:00,69.67,69.71,69.67,69.68,8500.0,60.4798,60.5145,60.4798,60.4885,8500.0
2013-11-22 12:05:00,69.67,69.68,69.64,69.66,5700.0,60.4798,60.4885,60.4538,60.4711,5700.0
2013-11-22 12:10:00,69.64,69.67,69.64,69.67,4400.0,60.4538,60.4798,60.4538,60.4798,4400.0
2013-11-22 12:15:00,69.66,69.67,69.65,69.67,2400.0,60.4711,60.4798,60.4625,60.4798,2400.0
2013-11-22 12:20:00,69.67,69.75,69.67,69.73,15800.0,60.4798,60.5493,60.4798,60.5319,15800.0
2013-11-22 12:25:00,69.74,69.77,69.74,69.76,9700.0,60.5406,60.5666,60.5406,60.558,9700.0
2013-11-22 12:30:00,69.75,69.85,69.74,69.84,7600.0,60.5493,60.6361,60.5406,60.6274,7600.0
2013-11-22 12:35:00,69.84,69.91,69.84,69.85,8700.0,60.6274,60.6882,60.6274,60.6361,8700.0
2013-11-22 12:40:00,69.86,69.88,69.84,69.85,5000.0,60.6448,60.6621,60.6274,60.6361,5000.0
2013-11-22 12:45:00,69.84,69.86,69.78,69.8,6500.0,60.6274,60.6448,60.5753,60.5927,6500.0
2013-11-22 12:50:00,69.78,69.82,69.77,69.78,10000.0,60.5753,60.61,60.5666,60.5753,10000.0
2013-11-22 12:55:00,69.77,69.87,69.76,69.84,11000.0,60.5666,60.6534,60.558,60.6274,11000.0
2013-11-22 13:00:00,69.85,69.85,69.76,69.82,9000.0,60.6361,60.6361,60.558,60.61,9000.0
2013-11-22 13:05:00,69.82,69.84,69.82,69.83,3200.0,60.61,60.6274,60.61,60.6187,3200.0
2013-11-22 13:10:00,69.83,69.87,69.83,69.87,3000.0,60.6187,60.6534,60.6187,60.6534,3000.0
2013-11-22 13:15:00,69.86,69.87,69.85,69.86,1800.0,60.6448,60.6534,60.6361,60.6448,1800.0
2013-11-22 13:20:00,69.85,69.86,69.83,69.86,2300.0,60.6361,60.6448,60.6187,60.6448,2300.0
2013-11-22 13:25:00,69.87,69.96,69.87,69.96,4000.0,60.6534,60.7316,60.6534,60.7316,4000.0
2013-11-22 13:30:00,69.96,69.97,69.94,69.97,3900.0,60.7316,60.7402,60.7142,60.7402,3900.0
2013-11-22 13:35:00,69.96,69.96,69.88,69.9,5400.0,60.7316,60.7316,60.6621,60.6795,5400.0
2013-11-22 13:40:00,69.89,69.89,69.84,69.87,6500.0,60.6708,60.6708,60.6274,60.6534,6500.0
2013-11-22 13:45:00,69.89,69.89,69.79,69.79,6900.0,60.6708,60.6708,60.584,60.584,6900.0
2013-11-22 13:50:00,69.8,69.86,69.78,69.86,10500.0,60.5927,60.6448,60.5753,60.6448,10500.0
2013-11-22 13:55:00,69.86,69.91,69.86,69.87,9900.0,60.6448,60.6882,60.6448,60.6534,9900.0
2013-11-22 14:00:00,69.87,69.87,69.77,69.8,20300.0,60.6534,60.6534,60.5666,60.5927,20300.0
2013-11-22 14:05:00,69.79,69.86,69.78,69.86,5100.0,60.584,60.6448,60.5753,60.6448,5100.0
2013-11-22 14:10:00,69.87,69.91,69.87,69.89,1800.0,60.6534,60.6882,60.6534,60.6708,1800.0
2013-11-22 14:15:00,69.9,69.99,69.89,69.89,8100.0,60.6795,60.7576,60.6708,60.6708,8100.0
2013-11-22 14:20:00,69.88,69.91,69.87,69.9,4300.0,60.6621,60.6882,60.6534,60.6795,4300.0
2013-11-22 14:25:00,69.91,70.0,69.9,69.96,6700.0,60.6882,60.7663,60.6795,60.7316,6700.0
2013-11-22 14:30:00,69.95,70.06,69.95,70.06,51900.0,60.7229,60.8184,60.7229,60.8184,51900.0
2013-11-22 14:35:00,70.06,70.1,70.01,70.03,15700.0,60.8184,60.8531,60.775,60.7923,15700.0
2013-11-22 14:40:00,70.0,70.17,70.0,70.12,31800.0,60.7663,60.9139,60.7663,60.8705,31800.0
2013-11-22 14:45:00,70.1,70.22,70.09,70.22,16000.0,60.8531,60.9573,60.8444,60.9573,16000.0
2013-11-22 14:50:00,70.22,70.25,70.21,70.25,8100.0,60.9573,60.9833,60.9486,60.9833,8100.0
2013-11-22 14:55:00,70.24,70.26,70.22,70.25,4300.0,60.9746,60.992,60.9573,60.9833,4300.0
2013-11-22 15:00:00,70.26,70.28,70.24,70.25,24200.0,60.992,61.0094,60.9746,60.9833,24200.0
2013-11-22 15:05:00,70.25,70.27,70.2,70.21,6600.0,60.9833,61.0007,60.9399,60.9486,6600.0
2013-11-22 15:10:00,70.22,70.22,70.15,70.17,9100.0,60.9573,60.9573,60.8965,60.9139,9100.0
2013-11-22 15:15:00,70.17,70.18,70.13,70.13,13400.0,60.9139,60.9225,60.8791,60.8791,13400.0
2013-11-22 15:20:00,70.13,70.17,70.12,70.14,11400.0,60.8791,60.9139,60.8705,60.8878,11400.0
2013-11-22 15:25:00,70.15,70.23,70.14,70.23,16600.0,60.8965,60.966,60.8878,60.966,16600.0
2013-11-22 15:30:00,70.24,70.27,70.23,70.27,30200.0,60.9746,61.0007,60.966,61.0007,30200.0
2013-11-22 15:35:00,70.27,70.3,70.25,70.28,10600.0,61.0007,61.0267,60.9833,61.0094,10600.0
2013-11-22 15:40:00,70.27,70.32,70.27,70.3,16100.0,61.0007,61.0441,61.0007,61.0267,16100.0
2013-11-22 15:45:00,70.31,70.38,70.3,70.34,25400.0,61.0354,61.0962,61.0267,61.0614,25400.0
2013-11-22 15:50:00,70.34,70.37,70.33,70.35,20000.0,61.0614,61.0875,61.0528,61.0701,20000.0
2013-11-22 15:55:00,70.36,70.4,70.28,70.36,79900.0,61.0788,61.1135,61.0094,61.0788,79900.0
2013-11-25 09:30:00,70.45,70.71,70.42,70.7,27300.0,61.1569,61.3826,61.1309,61.374,27300.0
2013-11-25 09:35:00,70.61,70.64,70.5,70.55,31500.0,61.2958,61.3219,61.2003,61.2437,31500.0
2013-11-25 09:40:00,70.55,70.65,70.5,70.62,94800.0,61.2437,61.3306,61.2003,61.3045,94800.0
2013-11-25 09:45:00,70.61,70.76,70.61,70.69,11700.0,61.2958,61.426,61.2958,61.3653,11700.0
2013-11-25 09:50:00,70.69,70.9,70.68,70.73,18100.0,61.3653,61.5476,61.3566,61.4,18100.0
2013-11-25 09:55:00,70.69,70.74,70.52,70.59,9200.0,61.3653,61.4087,61.2177,61.2785,9200.0
2013-11-25 10:00:00,70.54,70.59,70.45,70.45,12300.0,61.2351,61.2785,61.1569,61.1569,12300.0
2013-11-25 10:05:00,70.49,70.5,70.38,70.4,10800.0,61.1917,61.2003,61.0962,61.1135,10800.0
2013-11-25 10:10:00,70.38,70.51,70.36,70.39,12900.0,61.0962,61.209,61.0788,61.1048,12900.0
2013-11-25 10:15:00,70.37,70.37,70.25,70.27,7400.0,61.0875,61.0875,60.9833,61.0007,7400.0
2013-11-25 10:20:00,70.25,70.33,70.25,70.31,22300.0,60.9833,61.0528,60.9833,61.0354,22300.0
2013-11-25 10:25:00,70.31,70.32,70.04,70.16,70500.0,61.0354,61.0441,60.801,60.9052,70500.0
2013-11-25 10:30:00,70.17,70.21,70.1,70.2,15100.0,60.9139,60.9486,60.8531,60.9399,15100.0
2013-11-25 10:35:00,70.2,70.28,70.11,70.11,56500.0,60.9399,61.0094,60.8618,60.8618,56500.0
2013-11-25 10:40:00,70.12,70.12,70.07,70.08,11200.0,60.8705,60.8705,60.8271,60.8357,11200.0
2013-11-25 10:45:00,70.08,70.11,70.04,70.04,8300.0,60.8357,60.8618,60.801,60.801,8300.0
2013-11-25 10:50:00,70.03,70.08,70.0,70.05,366300.0,60.7923,60.8357,60.7663,60.8097,366300.0
2013-11-25 10:55:00,70.04,70.19,70.04,70.18,25700.0,60.801,60.9312,60.801,60.9225,25700.0
2013-11-25 11:00:00,70.19,70.23,70.14,70.18,9300.0,60.9312,60.966,60.8878,60.9225,9300.0
2013-11-25 11:05:00,70.18,70.18,70.09,70.09,8200.0,60.9225,60.9225,60.8444,60.8444,8200.0
2013-11-25 11:10:00,70.09,70.09,70.02,70.02,20600.0,60.8444,60.8444,60.7837,60.7837,20600.0
2013-11-25 11:15:00,70.01,70.08,70.01,70.08,9300.0,60.775,60.8357,60.775,60.8357,9300.0
2013-11-25 11:20:00,70.08,70.08,69.98,69.98,180900.0,60.8357,60.8357,60.7489,60.7489,180900.0
2013-11-25 11:25:00,69.97,69.98,69.91,69.91,10200.0,60.7402,60.7489,60.6882,60.6882,10200.0
2013-11-25 11:30:00,69.95,69.95,69.82,69.82,12000.0,60.7229,60.7229,60.61,60.61,12000.0
2013-11-25 11:35:00,69.82,69.85,69.75,69.75,9700.0,60.61,60.6361,60.5493,60.5493,9700.0
2013-11-25 11:40:00,69.78,69.78,69.7,69.7,19000.0,60.5753,60.5753,60.5059,60.5059,19000.0
2013-11-25 11:45:00,69.72,69.8,69.71,69.74,11200.0,60.5232,60.5927,60.5145,60.5406,11200.0
2013-11-25 11:50:00,69.76,69.77,69.73,69.74,15300.0,60.558,60.5666,60.5319,60.5406,15300.0
2013-11-25 11:55:00,69.74,69.76,69.73,69.76,6000.0,60.5406,60.558,60.5319,60.558,6000.0
2013-11-25 12:00:00,69.77,69.79,69.75,69.76,10200.0,60.5666,60.584,60.5493,60.558,10200.0
2013-11-25 12:05:00,69.76,69.77,69.74,69.76,5100.0,60.558,60.5666,60.5406,60.558,5100.0
2013-11-25 12:10:00,69.75,69.79,69.75,69.79,4000.0,60.5493,60.584,60.5493,60.584,4000.0
2013-11-25 12:15:00,69.8,69.84,69.8,69.84,3600.0,60.5927,60.6274,60.5927,60.6274,3600.0
2013-11-25 12:20:00,69.83,69.84,69.77,69.78,3800.0,60.6187,60.6274,60.5666,60.5753,3800.0
2013-11-25 12:25:00,69.79,69.8,69.75,69.75,2300.0,60.584,60.5927,60.5493,60.5493,2300.0
2013-11-25 12:30:00,69.76,69.8,69.73,69.74,18200.0,60.558,60.5927,60.5319,60.5406,18200.0
2013-11-25 12:35:00,69.74,69.76,69.64,69.65,14200.0,60.5406,60.558,60.4538,60.4625,14200.0
2013-11-25 12:40:00,69.64,69.66,69.53,69.56,16700.0,60.4538,60.4711,60.3583,60.3843,16700.0
2013-11-25 12:45:00,69.56,69.59,69.55,69.55,80800.0,60.3843,60.4104,60.3757,60.3757,80800.0
2013-11-25 12:50:00,69.56,69.57,69.52,69.54,9000.0,60.3843,60.393,60.3496,60.367,9000.0
2013-11-25 12:55:00,69.54,69.54,69.4,69.4,23700.0,60.367,60.367,60.2454,60.2454,23700.0
2013-11-25 13:00:00,69.4,69.45,69.4,69.4,19500.0,60.2454,60.2888,60.2454,60.2454,19500.0
2013-11-25 13:05:00,69.42,69.42,69.36,69.37,23200.0,60.2628,60.2628,60.2107,60.2194,23200.0
2013-11-25 13:10:00,69.37,69.37,69.27,69.32,8500.0,60.2194,60.2194,60.1326,60.176,8500.0
2013-11-25 13:15:00,69.35,69.43,69.33,69.42,2200.0,60.202,60.2715,60.1847,60.2628,2200.0
2013-11-25 13:20:00,69.43,69.47,69.39,69.41,8100.0,60.2715,60.3062,60.2368,60.2541,8100.0
2013-11-25 13:25:00,69.41,69.42,69.4,69.41,5700.0,60.2541,60.2628,60.2454,60.2541,5700.0
2013-11-25 13:30:00,69.41,69.47,69.35,69.36,14500.0,60.2541,60.3062,60.202,60.2107,14500.0
2013-11-25 13:35:00,69.35,69.35,69.27,69.31,10800.0,60.202,60.202,60.1326,60.1673,10800.0
2013-11-25 13:40:00,69.32,69.32,69.18,69.2,17200.0,60.176,60.176,60.0545,60.0718,17200.0
2013-11-25 13:45:00,69.2,69.23,69.12,69.23,9100.0,60.0718,60.0979,60.0024,60.0979,9100.0
2013-11-25 13:50:00,69.21,69.27,69.2,69.27,2900.0,60.0805,60.1326,60.0718,60.1326,2900.0
2013-11-25 13:55:00,69.28,69.36,69.28,69.34,4700.0,60.1413,60.2107,60.1413,60.1934,4700.0
2013-11-25 14:00:00,69.33,69.4,69.33,69.4,3700.0,60.1847,60.2454,60.1847,60.2454,3700.0
2013-11-25 14:05:00,69.4,69.45,69.4,69.45,6600.0,60.2454,60.2888,60.2454,60.2888,6600.0
2013-11-25 14:10:00,69.44,69.46,69.4,69.44,11100.0,60.2802,60.2975,60.2454,60.2802,11100.0
2013-11-25 14:15:00,69.43,69.45,69.42,69.44,12100.0,60.2715,60.2888,60.2628,60.2802,12100.0
2013-11-25 14:20:00,69.45,69.45,69.35,69.36,6100.0,60.2888,60.2888,60.202,60.2107,6100.0
2013-11-25 14:25:00,69.34,69.41,69.3,69.41,7200.0,60.1934,60.2541,60.1586,60.2541,7200.0
2013-11-25 14:30:00,69.42,69.5,69.41,69.43,10600.0,60.2628,60.3322,60.2541,60.2715,10600.0
2013-11-25 14:35:00,69.45,69.46,69.32,69.36,11300.0,60.2888,60.2975,60.176,60.2107,11300.0
2013-11-25 14:40:00,69.39,69.39,69.27,69.27,7500.0,60.2368,60.2368,60.1326,60.1326,7500.0
2013-11-25 14:45:00,69.26,69.26,69.22,69.24,4000.0,60.1239,60.1239,60.0892,60.1065,4000.0
2013-11-25 14:50:00,69.25,69.33,69.25,69.33,4200.0,60.1152,60.1847,60.1152,60.1847,4200.0
2013-11-25 14:55:00,69.33,69.35,69.3,69.35,6300.0,60.1847,60.202,60.1586,60.202,6300.0
2013-11-25 15:00:00,69.34,69.34,69.22,69.22,11400.0,60.1934,60.1934,60.0892,60.0892,11400.0
2013-11-25 15:05:00,69.23,69.26,69.15,69.15,16800.0,60.0979,60.1239,60.0284,60.0284,16800.0
2013-11-25 15:10:00,69.15,69.16,69.1,69.11,9900.0,60.0284,60.0371,59.985,59.9937,9900.0
2013-11-25 15:15:00,69.12,69.15,69.1,69.14,5700.0,60.0024,60.0284,59.985,60.0197,5700.0
2013-11-25 15:20:00,69.15,69.15,69.1,69.1,10800.0,60.0284,60.0284,59.985,59.985,10800.0
2013-11-25 15:25:00,69.11,69.14,69.1,69.14,24500.0,59.9937,60.0197,59.985,60.0197,24500.0
2013-11-25 15:30:00,69.14,69.14,69.08,69.09,29000.0,60.0197,60.0197,59.9676,59.9763,29000.0
2013-11-25 15:35:00,69.1,69.1,69.04,69.06,17500.0,59.985,59.985,59.9329,59.9503,17500.0
2013-11-25 15:40:00,69.06,69.07,69.03,69.03,16600.0,59.9503,59.959,59.9242,59.9242,16600.0
2013-11-25 15:45:00,69.04,69.14,69.04,69.13,25400.0,59.9329,60.0197,59.9329,60.0111,25400.0
2013-11-25 15:50:00,69.13,69.13,69.01,69.08,45900.0,60.0111,60.0111,59.9069,59.9676,45900.0
2013-11-25 15:55:00,69.08,69.18,69.07,69.16,49500.0,59.9676,60.0545,59.959,60.0371,49500.0
2013-11-26 09:30:00,69.41,69.64,69.25,69.38,59300.0,60.2541,60.4538,60.1152,60.2281,59300.0
2013-11-26 09:35:00,69.4,69.6,69.4,69.54,76200.0,60.2454,60.4191,60.2454,60.367,76200.0
2013-11-26 09:40:00,69.53,69.69,69.53,69.55,9800.0,60.3583,60.4972,60.3583,60.3757,9800.0
2013-11-26 09:45:00,69.55,69.59,69.43,69.52,12100.0,60.3757,60.4104,60.2715,60.3496,12100.0
2013-11-26 09:50:00,69.53,69.58,69.5,69.51,13500.0,60.3583,60.4017,60.3322,60.3409,13500.0
2013-11-26 09:55:00,69.51,69.53,69.27,69.46,43100.0,60.3409,60.3583,60.1326,60.2975,43100.0
2013-11-26 10:00:00,69.45,69.52,69.43,69.52,10700.0,60.2888,60.3496,60.2715,60.3496,10700.0
2013-11-26 10:05:00,69.51,69.53,69.38,69.53,9500.0,60.3409,60.3583,60.2281,60.3583,9500.0
2013-11-26 10:10:00,69.56,69.59,69.49,69.51,62300.0,60.3843,60.4104,60.3236,60.3409,62300.0
2013-11-26 10:15:00,69.52,69.58,69.49,69.58,13500.0,60.3496,60.4017,60.3236,60.4017,13500.0
2013-11-26 10:20:00,69.57,69.64,69.56,69.64,13100.0,60.393,60.4538,60.3843,60.4538,13100.0
2013-11-26 10:25:00,69.66,69.73,69.64,69.73,23100.0,60.4711,60.5319,60.4538,60.5319,23100.0
2013-11-26 10:30:00,69.74,69.92,69.73,69.91,10800.0,60.5406,60.6968,60.5319,60.6882,10800.0
2013-11-26 10:35:00,69.89,69.93,69.83,69.93,15200.0,60.6708,60.7055,60.6187,60.7055,15200.0
2013-11-26 10:40:00,69.94,69.95,69.83,69.83,23800.0,60.7142,60.7229,60.6187,60.6187,23800.0
2013-11-26 10:45:00,69.83,69.83,69.69,69.78,40000.0,60.6187,60.6187,60.4972,60.5753,40000.0
2013-11-26 10:50:00,69.76,69.88,69.76,69.87,10800.0,60.558,60.6621,60.558,60.6534,10800.0
2013-11-26 10:55:00,69.87,69.94,69.84,69.88,16000.0,60.6534,60.7142,60.6274,60.6621,16000.0
2013-11-26 11:00:00,69.89,69.91,69.82,69.83,18800.0,60.6708,60.6882,60.61,60.6187,18800.0
2013-11-26 11:05:00,69.83,69.84,69.68,69.72,56700.0,60.6187,60.6274,60.4885,60.5232,56700.0
2013-11-26 11:10:00,69.72,69.85,69.71,69.85,22300.0,60.5232,60.6361,60.5145,60.6361,22300.0
2013-11-26 11:15:00,69.87,69.96,69.87,69.89,19000.0,60.6534,60.7316,60.6534,60.6708,19000.0
2013-11-26 11:20:00,69.88,69.99,69.86,69.99,8600.0,60.6621,60.7576,60.6448,60.7576,8600.0
2013-11-26 11:25:00,69.99,70.05,69.95,69.96,17300.0,60.7576,60.8097,60.7229,60.7316,17300.0
2013-11-26 11:30:00,69.95,69.97,69.92,69.92,12000.0,60.7229,60.7402,60.6968,60.6968,12000.0
2013-11-26 11:35:00,69.93,69.98,69.92,69.98,6600.0,60.7055,60.7489,60.6968,60.7489,6600.0
2013-11-26 11:40:00,70.04,70.1,70.04,70.1,4700.0,60.801,60.8531,60.801,60.8531,4700.0
2013-11-26 11:45:00,70.11,70.22,70.1,70.15,6300.0,60.8618,60.9573,60.8531,60.8965,6300.0
2013-11-26 11:50:00,70.15,70.15,70.08,70.08,10300.0,60.8965,60.8965,60.8357,60.8357,10300.0
2013-11-26 11:55:00,70.08,70.09,70.03,70.07,7500.0,60.8357,60.8444,60.7923,60.8271,7500.0
2013-11-26 12:00:00,70.08,70.15,70.07,70.15,30200.0,60.8357,60.8965,60.8271,60.8965,30200.0
2013-11-26 12:05:00,70.15,70.16,70.11,70.13,11800.0,60.8965,60.9052,60.8618,60.8791,11800.0
2013-11-26 12:10:00,70.13,70.15,70.13,70.15,9900.0,60.8791,60.8965,60.8791,60.8965,9900.0
2013-11-26 12:15:00,70.15,70.35,70.14,70.33,5800.0,60.8965,61.0701,60.8878,61.0528,5800.0
2013-11-26 12:20:00,70.36,70.5,70.36,70.45,11100.0,61.0788,61.2003,61.0788,61.1569,11100.0
2013-11-26 12:25:00,70.46,70.55,70.46,70.53,5600.0,61.1656,61.2437,61.1656,61.2264,5600.0
2013-11-26 12:30:00,70.54,70.56,70.48,70.49,11000.0,61.2351,61.2524,61.183,61.1917,11000.0
2013-11-26 12:35:00,70.5,70.5,70.46,70.5,12900.0,61.2003,61.2003,61.1656,61.2003,12900.0
2013-11-26 12:40:00,70.5,70.5,70.48,70.48,10100.0,61.2003,61.2003,61.183,61.183,10100.0
2013-11-26 12:45:00,70.48,70.48,70.41,70.47,13400.0,61.183,61.183,61.1222,61.1743,13400.0
2013-11-26 12:50:00,70.49,70.49,70.42,70.47,6100.0,61.1917,61.1917,61.1309,61.1743,6100.0
2013-11-26 12:55:00,70.46,70.46,70.42,70.42,3900.0,61.1656,61.1656,61.1309,61.1309,3900.0
2013-11-26 13:00:00,70.42,70.5,70.42,70.46,21400.0,61.1309,61.2003,61.1309,61.1656,21400.0
2013-11-26 13:05:00,70.46,70.47,70.36,70.38,5400.0,61.1656,61.1743,61.0788,61.0962,5400.0
2013-11-26 13:10:00,70.37,70.45,70.35,70.45,47600.0,61.0875,61.1569,61.0701,61.1569,47600.0
2013-11-26 13:15:00,70.46,70.58,70.46,70.58,10200.0,61.1656,61.2698,61.1656,61.2698,10200.0
2013-11-26 13:20:00,70.6,70.69,70.58,70.69,7700.0,61.2871,61.3653,61.2698,61.3653,7700.0
2013-11-26 13:25:00,70.7,70.72,70.65,70.67,6200.0,61.374,61.3913,61.3306,61.3479,6200.0
2013-11-26 13:30:00,70.67,70.67,70.62,70.64,3300.0,61.3479,61.3479,61.3045,61.3219,3300.0
2013-11-26 13:35:00,70.63,70.63,70.59,70.59,4800.0,61.3132,61.3132,61.2785,61.2785,4800.0
2013-11-26 13:40:00,70.6,70.61,70.56,70.61,5300.0,61.2871,61.2958,61.2524,61.2958,5300.0
2013-11-26 13:45:00,70.6,70.61,70.57,70.57,11800.0,61.2871,61.2958,61.2611,61.2611,11800.0
2013-11-26 13:50:00,70.58,70.59,70.53,70.54,15300.0,61.2698,61.2785,61.2264,61.2351,15300.0
2013-11-26 13:55:00,70.55,70.57,70.5,70.5,6100.0,61.2437,61.2611,61.2003,61.2003,6100.0
2013-11-26 14:00:00,70.53,70.53,70.46,70.49,12600.0,61.2264,61.2264,61.1656,61.1917,12600.0
2013-11-26 14:05:00,70.49,70.51,70.48,70.48,10100.0,61.1917,61.209,61.183,61.183,10100.0
2013-11-26 14:10:00,70.48,70.59,70.48,70.57,29800.0,61.183,61.2785,61.183,61.2611,29800.0
2013-11-26 14:15:00,70.56,70.59,70.55,70.56,9500.0,61.2524,61.2785,61.2437,61.2524,9500.0
2013-11-26 14:20:00,70.56,70.57,70.54,70.55,5300.0,61.2524,61.2611,61.2351,61.2437,5300.0
2013-11-26 14:25:00,70.56,70.59,70.55,70.59,6900.0,61.2524,61.2785,61.2437,61.2785,6900.0
2013-11-26 14:30:00,70.58,70.61,70.55,70.56,19400.0,61.2698,61.2958,61.2437,61.2524,19400.0
2013-11-26 14:35:00,70.55,70.58,70.55,70.58,6600.0,61.2437,61.2698,61.2437,61.2698,6600.0
2013-11-26 14:40:00,70.58,70.58,70.55,70.56,6600.0,61.2698,61.2698,61.2437,61.2524,6600.0
2013-11-26 14:45:00,70.56,70.59,70.56,70.56,16100.0,61.2524,61.2785,61.2524,61.2524,16100.0
2013-11-26 14:50:00,70.56,70.62,70.56,70.6,13800.0,61.2524,61.3045,61.2524,61.2871,13800.0
2013-11-26 14:55:00,70.61,70.61,70.57,70.58,12400.0,61.2958,61.2958,61.2611,61.2698,12400.0
2013-11-26 15:00:00,70.57,70.58,70.55,70.55,11200.0,61.2611,61.2698,61.2437,61.2437,11200.0
2013-11-26 15:05:00,70.55,70.56,70.53,70.53,15500.0,61.2437,61.2524,61.2264,61.2264,15500.0
2013-11-26 15:10:00,70.53,70.56,70.53,70.56,10600.0,61.2264,61.2524,61.2264,61.2524,10600.0
2013-11-26 15:15:00,70.55,70.57,70.53,70.55,35800.0,61.2437,61.2611,61.2264,61.2437,35800.0
2013-11-26 15:20:00,70.56,70.57,70.55,70.55,11300.0,61.2524,61.2611,61.2437,61.2437,11300.0
2013-11-26 15:25:00,70.56,70.58,70.55,70.58,15800.0,61.2524,61.2698,61.2437,61.2698,15800.0
2013-11-26 15:30:00,70.57,70.59,70.55,70.55,20000.0,61.2611,61.2785,61.2437,61.2437,20000.0
2013-11-26 15:35:00,70.56,70.58,70.55,70.56,15100.0,61.2524,61.2698,61.2437,61.2524,15100.0
2013-11-26 15:40:00,70.56,70.59,70.55,70.56,49600.0,61.2524,61.2785,61.2437,61.2524,49600.0
2013-11-26 15:45:00,70.56,70.56,70.45,70.48,49500.0,61.2524,61.2524,61.1569,61.183,49500.0
2013-11-26 15:50:00,70.48,70.53,70.47,70.53,41900.0,61.183,61.2264,61.1743,61.2264,41900.0
2013-11-26 15:55:00,70.52,70.57,70.44,70.52,138700.0,61.2177,61.2611,61.1483,61.2177,138700.0
2013-11-27 09:30:00,70.47,70.55,70.41,70.41,19400.0,61.1743,61.2437,61.1222,61.1222,19400.0
2013-11-27 09:35:00,70.41,70.43,70.22,70.42,5500.0,61.1222,61.1396,60.9573,61.1309,5500.0
2013-11-27 09:40:00,70.44,70.48,70.29,70.36,10100.0,61.1483,61.183,61.018,61.0788,10100.0
2013-11-27 09:45:00,70.35,70.42,70.34,70.4,7200.0,61.0701,61.1309,61.0614,61.1135,7200.0
2013-11-27 09:50:00,70.45,70.66,70.45,70.62,3700.0,61.1569,61.3392,61.1569,61.3045,3700.0
2013-11-27 09:55:00,70.66,70.66,70.54,70.62,3400.0,61.3392,61.3392,61.2351,61.3045,3400.0
2013-11-27 10:00:00,70.61,70.7,70.6,70.64,3200.0,61.2958,61.374,61.2871,61.3219,3200.0
2013-11-27 10:05:00,70.63,70.64,70.6,70.62,1300.0,61.3132,61.3219,61.2871,61.3045,1300.0
2013-11-27 10:10:00,70.69,70.7,70.65,70.65,2400.0,61.3653,61.374,61.3306,61.3306,2400.0
2013-11-27 10:15:00,70.65,70.71,70.64,70.71,7200.0,61.3306,61.3826,61.3219,61.3826,7200.0
2013-11-27 10:20:00,70.7,70.87,70.7,70.82,11500.0,61.374,61.5215,61.374,61.4781,11500.0
2013-11-27 10:25:00,70.82,70.89,70.82,70.85,3900.0,61.4781,61.5389,61.4781,61.5042,3900.0
2013-11-27 10:30:00,70.86,70.89,70.82,70.83,5300.0,61.5128,61.5389,61.4781,61.4868,5300.0
2013-11-27 10:35:00,70.84,70.87,70.79,70.84,35100.0,61.4955,61.5215,61.4521,61.4955,35100.0
2013-11-27 10:40:00,70.86,70.92,70.83,70.9,3500.0,61.5128,61.5649,61.4868,61.5476,3500.0
2013-11-27 10:45:00,70.89,70.89,70.77,70.84,5300.0,61.5389,61.5389,61.4347,61.4955,5300.0
2013-11-27 10:50:00,70.83,70.83,70.74,70.74,5000.0,61.4868,61.4868,61.4087,61.4087,5000.0
2013-11-27 10:55:00,70.73,70.8,70.68,70.79,9600.0,61.4,61.4608,61.3566,61.4521,9600.0
2013-11-27 11:00:00,70.82,70.85,70.77,70.77,3400.0,61.4781,61.5042,61.4347,61.4347,3400.0
2013-11-27 11:05:00,70.77,70.77,70.72,70.73,2300.0,61.4347,61.4347,61.3913,61.4,2300.0
2013-11-27 11:10:00,70.76,70.81,70.76,70.81,5500.0,61.426,61.4694,61.426,61.4694,5500.0
2013-11-27 11:15:00,70.81,70.89,70.81,70.89,12300.0,61.4694,61.5389,61.4694,61.5389,12300.0
2013-11-27 11:20:00,70.88,70.9,70.88,70.88,2600.0,61.5302,61.5476,61.5302,61.5302,2600.0
2013-11-27 11:25:00,70.88,70.91,70.87,70.91,4500.0,61.5302,61.5563,61.5215,61.5563,4500.0
2013-11-27 11:30:00,70.9,70.98,70.9,70.94,6100.0,61.5476,61.617,61.5476,61.5823,6100.0
2013-11-27 11:35:00,70.95,70.95,70.94,70.95,1300.0,61.591,61.591,61.5823,61.591,1300.0
2013-11-27 11:40:00,70.95,71.05,70.95,71.05,5800.0,61.591,61.6778,61.591,61.6778,5800.0
2013-11-27 11:45:00,71.06,71.11,71.04,71.11,8700.0,61.6865,61.7299,61.6691,61.7299,8700.0
2013-11-27 11:50:00,71.11,71.14,71.03,71.03,7300.0,61.7299,61.7559,61.6604,61.6604,7300.0
2013-11-27 11:55:00,71.04,71.07,71.03,71.05,4800.0,61.6691,61.6951,61.6604,61.6778,4800.0
2013-11-27 12:00:00,71.04,71.06,70.93,70.94,4800.0,61.6691,61.6865,61.5736,61.5823,4800.0
2013-11-27 12:05:00,70.94,70.96,70.9,70.9,5000.0,61.5823,61.5997,61.5476,61.5476,5000.0
2013-11-27 12:10:00,70.88,70.88,70.85,70.85,1400.0,61.5302,61.5302,61.5042,61.5042,1400.0
2013-11-27 12:15:00,70.87,70.89,70.87,70.88,2500.0,61.5215,61.5389,61.5215,61.5302,2500.0
2013-11-27 12:20:00,70.85,70.87,70.84,70.86,1900.0,61.5042,61.5215,61.4955,61.5128,1900.0
2013-11-27 12:25:00,70.85,70.88,70.83,70.88,3200.0,61.5042,61.5302,61.4868,61.5302,3200.0
2013-11-27 12:30:00,70.88,70.96,70.86,70.94,15200.0,61.5302,61.5997,61.5128,61.5823,15200.0
2013-11-27 12:35:00,70.94,70.95,70.94,70.95,1700.0,61.5823,61.591,61.5823,61.591,1700.0
2013-11-27 12:40:00,70.96,70.99,70.95,70.98,4200.0,61.5997,61.6257,61.591,61.617,4200.0
2013-11-27 12:45:00,70.97,70.99,70.89,70.93,15400.0,61.6083,61.6257,61.5389,61.5736,15400.0
2013-11-27 12:50:00,70.92,70.92,70.87,70.87,900.0,61.5649,61.5649,61.5215,61.5215,900.0
2013-11-27 12:55:00,70.89,70.89,70.78,70.78,1900.0,61.5389,61.5389,61.4434,61.4434,1900.0
2013-11-27 13:00:00,70.79,70.82,70.77,70.81,1800.0,61.4521,61.4781,61.4347,61.4694,1800.0
2013-11-27 13:05:00,70.82,70.89,70.82,70.89,1600.0,61.4781,61.5389,61.4781,61.5389,1600.0
2013-11-27 13:10:00,70.89,70.94,70.89,70.93,4800.0,61.5389,61.5823,61.5389,61.5736,4800.0
2013-11-27 13:15:00,70.92,70.93,70.86,70.87,10000.0,61.5649,61.5736,61.5128,61.5215,10000.0
2013-11-27 13:20:00,70.86,70.91,70.86,70.9,2100.0,61.5128,61.5563,61.5128,61.5476,2100.0
2013-11-27 13:25:00,70.9,70.95,70.9,70.94,3700.0,61.5476,61.591,61.5476,61.5823,3700.0
2013-11-27 13:30:00,70.94,70.95,70.92,70.92,1300.0,61.5823,61.591,61.5649,61.5649,1300.0
2013-11-27 13:35:00,70.91,71.0,70.91,71.0,3400.0,61.5563,61.6344,61.5563,61.6344,3400.0
2013-11-27 13:40:00,70.99,71.04,70.99,71.04,4100.0,61.6257,61.6691,61.6257,61.6691,4100.0
2013-11-27 13:45:00,71.03,71.06,71.03,71.03,2900.0,61.6604,61.6865,61.6604,61.6604,2900.0
2013-11-27 13:50:00,71.04,71.04,71.0,71.01,2100.0,61.6691,61.6691,61.6344,61.6431,2100.0
2013-11-27 13:55:00,71.0,71.0,70.98,70.98,600.0,61.6344,61.6344,61.617,61.617,600.0
2013-11-27 14:00:00,70.98,71.05,70.98,71.05,2900.0,61.617,61.6778,61.617,61.6778,2900.0
2013-11-27 14:05:00,71.04,71.04,71.01,71.03,2000.0,61.6691,61.6691,61.6431,61.6604,2000.0
2013-11-27 14:10:00,71.02,71.06,71.01,71.01,3400.0,61.6517,61.6865,61.6431,61.6431,3400.0
2013-11-27 14:15:00,71.01,71.02,71.0,71.01,1300.0,61.6431,61.6517,61.6344,61.6431,1300.0
2013-11-27 14:20:00,71.01,71.01,70.96,70.98,2800.0,61.6431,61.6431,61.5997,61.617,2800.0
2013-11-27 14:25:00,71.0,71.04,71.0,71.03,3200.0,61.6344,61.6691,61.6344,61.6604,3200.0
2013-11-27 14:30:00,71.04,71.12,71.03,71.08,7800.0,61.6691,61.7386,61.6604,61.7038,7800.0
2013-11-27 14:35:00,71.09,71.14,71.09,71.12,2500.0,61.7125,61.7559,61.7125,61.7386,2500.0
2013-11-27 14:40:00,71.12,71.14,71.11,71.11,6200.0,61.7386,61.7559,61.7299,61.7299,6200.0
2013-11-27 14:45:00,71.11,71.14,71.1,71.13,3100.0,61.7299,61.7559,61.7212,61.7472,3100.0
2013-11-27 14:50:00,71.12,71.15,71.08,71.08,7600.0,61.7386,61.7646,61.7038,61.7038,7600.0
2013-11-27 14:55:00,71.08,71.08,71.0,71.0,2500.0,61.7038,61.7038,61.6344,61.6344,2500.0
2013-11-27 15:00:00,70.99,71.01,70.95,70.98,5100.0,61.6257,61.6431,61.591,61.617,5100.0
2013-11-27 15:05:00,70.98,70.98,70.93,70.94,6100.0,61.617,61.617,61.5736,61.5823,6100.0
2013-11-27 15:10:00,70.94,70.96,70.91,70.92,10600.0,61.5823,61.5997,61.5563,61.5649,10600.0
2013-11-27 15:15:00,70.93,70.95,70.87,70.95,7100.0,61.5736,61.591,61.5215,61.591,7100.0
2013-11-27 15:20:00,70.94,70.97,70.91,70.96,4900.0,61.5823,61.6083,61.5563,61.5997,4900.0
2013-11-27 15:25:00,70.97,71.02,70.96,71.02,4800.0,61.6083,61.6517,61.5997,61.6517,4800.0
2013-11-27 15:30:00,71.02,71.09,71.01,71.09,10700.0,61.6517,61.7125,61.6431,61.7125,10700.0
2013-11-27 15:35:00,71.07,71.15,71.07,71.14,9100.0,61.6951,61.7646,61.6951,61.7559,9100.0
2013-11-27 15:40:00,71.13,71.15,71.07,71.13,22900.0,61.7472,61.7646,61.6951,61.7472,22900.0
2013-11-27 15:45:00,71.14,71.17,71.07,71.14,27300.0,61.7559,61.782,61.6951,61.7559,27300.0
2013-11-27 15:50:00,71.13,71.17,71.11,71.14,13500.0,61.7472,61.782,61.7299,61.7559,13500.0
2013-11-27 15:55:00,71.15,71.16,70.95,70.98,114600.0,61.7646,61.7733,61.591,61.617,114600.0
2013-11-29 09:30:00,71.02,71.1,71.0,71.03,6500.0,61.6517,61.7212,61.6344,61.6604,6500.0
2013-11-29 09:35:00,71.03,71.06,70.99,71.05,2800.0,61.6604,61.6865,61.6257,61.6778,2800.0
2013-11-29 09:40:00,71.0,71.0,70.78,70.78,3100.0,61.6344,61.6344,61.4434,61.4434,3100.0
2013-11-29 09:45:00,70.79,70.83,70.75,70.77,3800.0,61.4521,61.4868,61.4174,61.4347,3800.0
2013-11-29 09:50:00,70.79,70.95,70.78,70.94,3600.0,61.4521,61.591,61.4434,61.5823,3600.0
2013-11-29 09:55:00,70.92,70.93,70.86,70.88,1700.0,61.5649,61.5736,61.5128,61.5302,1700.0
2013-11-29 10:00:00,70.85,70.88,70.78,70.78,1500.0,61.5042,61.5302,61.4434,61.4434,1500.0
2013-11-29 10:05:00,70.74,70.75,70.65,70.65,3700.0,61.4087,61.4174,61.3306,61.3306,3700.0
2013-11-29 10:10:00,70.65,70.75,70.64,70.74,2300.0,61.3306,61.4174,61.3219,61.4087,2300.0
2013-11-29 10:15:00,70.72,70.72,70.65,70.65,1700.0,61.3913,61.3913,61.3306,61.3306,1700.0
2013-11-29 10:20:00,70.65,70.65,70.61,70.61,1100.0,61.3306,61.3306,61.2958,61.2958,1100.0
2013-11-29 10:25:00,70.6,70.68,70.59,70.68,2700.0,61.2871,61.3566,61.2785,61.3566,2700.0
2013-11-29 10:30:00,70.66,70.68,70.62,70.68,2000.0,61.3392,61.3566,61.3045,61.3566,2000.0
2013-11-29 10:35:00,70.67,70.68,70.62,70.62,3200.0,61.3479,61.3566,61.3045,61.3045,3200.0
2013-11-29 10:40:00,70.6,70.6,70.56,70.6,2400.0,61.2871,61.2871,61.2524,61.2871,2400.0
2013-11-29 10:45:00,70.61,70.61,70.58,70.6,2400.0,61.2958,61.2958,61.2698,61.2871,2400.0
2013-11-29 10:50:00,70.6,70.66,70.59,70.62,5600.0,61.2871,61.3392,61.2785,61.3045,5600.0
2013-11-29 10:55:00,70.63,70.66,70.62,70.66,6000.0,61.3132,61.3392,61.3045,61.3392,6000.0
2013-11-29 11:00:00,70.65,70.71,70.65,70.66,5100.0,61.3306,61.3826,61.3306,61.3392,5100.0
2013-11-29 11:05:00,70.67,70.67,70.63,70.63,2500.0,61.3479,61.3479,61.3132,61.3132,2500.0
2013-11-29 11:10:00,70.63,70.69,70.62,70.69,3000.0,61.3132,61.3653,61.3045,61.3653,3000.0
2013-11-29 11:15:00,70.7,70.74,70.7,70.71,3200.0,61.374,61.4087,61.374,61.3826,3200.0
2013-11-29 11:20:00,70.7,70.73,70.7,70.71,3200.0,61.374,61.4,61.374,61.3826,3200.0
2013-11-29 11:25:00,70.72,70.72,70.65,70.67,10200.0,61.3913,61.3913,61.3306,61.3479,10200.0
2013-11-29 11:30:00,70.67,70.69,70.59,70.6,7300.0,61.3479,61.3653,61.2785,61.2871,7300.0
2013-11-29 11:35:00,70.62,70.63,70.6,70.6,3100.0,61.3045,61.3132,61.2871,61.2871,3100.0
2013-11-29 11:40:00,70.6,70.63,70.57,70.57,3200.0,61.2871,61.3132,61.2611,61.2611,3200.0
2013-11-29 11:45:00,70.58,70.67,70.57,70.67,2700.0,61.2698,61.3479,61.2611,61.3479,2700.0
2013-11-29 11:50:00,70.71,70.75,70.71,70.72,3600.0,61.3826,61.4174,61.3826,61.3913,3600.0
2013-11-29 11:55:00,70.72,70.72,70.63,70.63,2500.0,61.3913,61.3913,61.3132,61.3132,2500.0
2013-11-29 12:00:00,70.63,70.7,70.62,70.62,5900.0,61.3132,61.374,61.3045,61.3045,5900.0
2013-11-29 12:05:00,70.63,70.65,70.59,70.59,3100.0,61.3132,61.3306,61.2785,61.2785,3100.0
2013-11-29 12:10:00,70.6,70.62,70.58,70.59,2700.0,61.2871,61.3045,61.2698,61.2785,2700.0
2013-11-29 12:15:00,70.6,70.67,70.58,70.65,3300.0,61.2871,61.3479,61.2698,61.3306,3300.0
2013-11-29 12:20:00,70.64,70.64,70.58,70.59,1700.0,61.3219,61.3219,61.2698,61.2785,1700.0
2013-11-29 12:25:00,70.59,70.63,70.58,70.61,3400.0,61.2785,61.3132,61.2698,61.2958,3400.0
2013-11-29 12:30:00,70.61,70.62,70.48,70.49,5500.0,61.2958,61.3045,61.183,61.1917,5500.0
2013-11-29 12:35:00,70.5,70.5,70.44,70.45,5200.0,61.2003,61.2003,61.1483,61.1569,5200.0
2013-11-29 12:40:00,70.45,70.56,70.45,70.52,6300.0,61.1569,61.2524,61.1569,61.2177,6300.0
2013-11-29 12:45:00,70.52,70.52,70.32,70.32,10900.0,61.2177,61.2177,61.0441,61.0441,10900.0
2013-11-29 12:50:00,70.31,70.39,70.23,70.37,13600.0,61.0354,61.1048,60.966,61.0875,13600.0
2013-11-29 12:55:00,70.38,70.52,70.34,70.41,39700.0,61.0962,61.2177,61.0614,61.1222,39700.0
2013-12-02 09:30:00,70.67,70.84,70.54,70.76,15200.0,61.3479,61.4955,61.2351,61.426,15200.0
2013-12-02 09:35:00,70.76,70.8,70.63,70.71,9200.0,61.426,61.4608,61.3132,61.3826,9200.0
2013-12-02 09:40:00,70.75,70.76,70.56,70.56,7200.0,61.4174,61.426,61.2524,61.2524,7200.0
2013-12-02 09:45:00,70.53,70.57,70.28,70.31,8000.0,61.2264,61.2611,61.0094,61.0354,8000.0
2013-12-02 09:50:00,70.31,70.46,70.31,70.34,7500.0,61.0354,61.1656,61.0354,61.0614,7500.0
2013-12-02 09:55:00,70.34,70.48,70.3,70.46,11300.0,61.0614,61.183,61.0267,61.1656,11300.0
2013-12-02 10:00:00,70.44,70.47,70.4,70.45,6200.0,61.1483,61.1743,61.1135,61.1569,6200.0
2013-12-02 10:05:00,70.47,70.48,70.32,70.34,11400.0,61.1743,61.183,61.0441,61.0614,11400.0
2013-12-02 10:10:00,70.34,70.39,70.27,70.32,15600.0,61.0614,61.1048,61.0007,61.0441,15600.0
2013-12-02 10:15:00,70.34,70.53,70.34,70.49,16500.0,61.0614,61.2264,61.0614,61.1917,16500.0
2013-12-02 10:20:00,70.5,70.7,70.5,70.63,8600.0,61.2003,61.374,61.2003,61.3132,8600.0
2013-12-02 10:25:00,70.64,70.67,70.63,70.63,3500.0,61.3219,61.3479,61.3132,61.3132,3500.0
2013-12-02 10:30:00,70.64,70.66,70.53,70.57,5100.0,61.3219,61.3392,61.2264,61.2611,5100.0
2013-12-02 10:35:00,70.59,70.67,70.56,70.67,2800.0,61.2785,61.3479,61.2524,61.3479,2800.0
2013-12-02 10:40:00,70.68,70.69,70.63,70.65,3300.0,61.3566,61.3653,61.3132,61.3306,3300.0
2013-12-02 10:45:00,70.67,70.69,70.65,70.69,5000.0,61.3479,61.3653,61.3306,61.3653,5000.0
2013-12-02 10:50:00,70.7,70.74,70.68,70.7,7800.0,61.374,61.4087,61.3566,61.374,7800.0
2013-12-02 10:55:00,70.7,70.71,70.66,70.67,4000.0,61.374,61.3826,61.3392,61.3479,4000.0
2013-12-02 11:00:00,70.67,70.72,70.65,70.66,12100.0,61.3479,61.3913,61.3306,61.3392,12100.0
2013-12-02 11:05:00,70.67,70.71,70.67,70.71,4300.0,61.3479,61.3826,61.3479,61.3826,4300.0
2013-12-02 11:10:00,70.69,70.69,70.67,70.69,3200.0,61.3653,61.3653,61.3479,61.3653,3200.0
2013-12-02 11:15:00,70.68,70.69,70.66,70.67,8800.0,61.3566,61.3653,61.3392,61.3479,8800.0
2013-12-02 11:20:00,70.66,70.68,70.66,70.68,4700.0,61.3392,61.3566,61.3392,61.3566,4700.0
2013-12-02 11:25:00,70.68,70.68,70.64,70.65,9000.0,61.3566,61.3566,61.3219,61.3306,9000.0
2013-12-02 11:30:00,70.65,70.69,70.6,70.61,5700.0,61.3306,61.3653,61.2871,61.2958,5700.0
2013-12-02 11:35:00,70.59,70.64,70.59,70.59,3400.0,61.2785,61.3219,61.2785,61.2785,3400.0
2013-12-02 11:40:00,70.59,70.59,70.57,70.57,2600.0,61.2785,61.2785,61.2611,61.2611,2600.0
2013-12-02 11:45:00,70.56,70.56,70.49,70.49,4800.0,61.2524,61.2524,61.1917,61.1917,4800.0
2013-12-02 11:50:00,70.47,70.47,70.43,70.46,11500.0,61.1743,61.1743,61.1396,61.1656,11500.0
2013-12-02 11:55:00,70.49,70.67,70.49,70.67,4000.0,61.1917,61.3479,61.1917,61.3479,4000.0
2013-12-02 12:00:00,70.68,70.71,70.65,70.65,7700.0,61.3566,61.3826,61.3306,61.3306,7700.0
2013-12-02 12:05:00,70.65,70.65,70.6,70.63,4900.0,61.3306,61.3306,61.2871,61.3132,4900.0
2013-12-02 12:10:00,70.63,70.79,70.61,70.79,7900.0,61.3132,61.4521,61.2958,61.4521,7900.0
2013-12-02 12:15:00,70.78,70.79,70.76,70.78,5800.0,61.4434,61.4521,61.426,61.4434,5800.0
2013-12-02 12:20:00,70.76,70.84,70.76,70.78,6100.0,61.426,61.4955,61.426,61.4434,6100.0
2013-12-02 12:25:00,70.77,70.78,70.73,70.73,3800.0,61.4347,61.4434,61.4,61.4,3800.0
2013-12-02 12:30:00,70.73,70.75,70.73,70.73,1400.0,61.4,61.4174,61.4,61.4,1400.0
2013-12-02 12:35:00,70.73,70.76,70.73,70.75,2000.0,61.4,61.426,61.4,61.4174,2000.0
2013-12-02 12:40:00,70.74,70.76,70.73,70.75,6800.0,61.4087,61.426,61.4,61.4174,6800.0
2013-12-02 12:45:00,70.78,70.83,70.77,70.82,9000.0,61.4434,61.4868,61.4347,61.4781,9000.0
2013-12-02 12:50:00,70.81,70.83,70.8,70.8,5400.0,61.4694,61.4868,61.4608,61.4608,5400.0
2013-12-02 12:55:00,70.81,70.85,70.8,70.81,3800.0,61.4694,61.5042,61.4608,61.4694,3800.0
2013-12-02 13:00:00,70.81,70.84,70.81,70.84,5600.0,61.4694,61.4955,61.4694,61.4955,5600.0
2013-12-02 13:05:00,70.83,70.95,70.83,70.94,4900.0,61.4868,61.591,61.4868,61.5823,4900.0
2013-12-02 13:10:00,70.95,70.97,70.92,70.92,7000.0,61.591,61.6083,61.5649,61.5649,7000.0
2013-12-02 13:15:00,70.93,70.94,70.93,70.94,1000.0,61.5736,61.5823,61.5736,61.5823,1000.0
2013-12-02 13:20:00,70.94,70.98,70.94,70.98,5900.0,61.5823,61.617,61.5823,61.617,5900.0
2013-12-02 13:25:00,70.97,70.98,70.86,70.86,4500.0,61.6083,61.617,61.5128,61.5128,4500.0
2013-12-02 13:30:00,70.85,70.87,70.82,70.83,6000.0,61.5042,61.5215,61.4781,61.4868,6000.0
2013-12-02 13:35:00,70.83,70.94,70.82,70.93,9100.0,61.4868,61.5823,61.4781,61.5736,9100.0
2013-12-02 13:40:00,70.94,70.95,70.88,70.88,6800.0,61.5823,61.591,61.5302,61.5302,6800.0
2013-12-02 13:45:00,70.87,70.94,70.87,70.92,7200.0,61.5215,61.5823,61.5215,61.5649,7200.0
2013-12-02 13:50:00,70.92,70.97,70.9,70.97,4000.0,61.5649,61.6083,61.5476,61.6083,4000.0
2013-12-02 13:55:00,70.97,70.97,70.95,70.97,5700.0,61.6083,61.6083,61.591,61.6083,5700.0
2013-12-02 14:00:00,70.97,70.99,70.94,70.94,6600.0,61.6083,61.6257,61.5823,61.5823,6600.0
2013-12-02 14:05:00,70.93,70.93,70.87,70.89,6100.0,61.5736,61.5736,61.5215,61.5389,6100.0
2013-12-02 14:10:00,70.9,70.9,70.87,70.9,3100.0,61.5476,61.5476,61.5215,61.5476,3100.0
2013-12-02 14:15:00,70.9,70.93,70.87,70.91,8800.0,61.5476,61.5736,61.5215,61.5563,8800.0
2013-12-02 14:20:00,70.9,70.94,70.9,70.93,3800.0,61.5476,61.5823,61.5476,61.5736,3800.0
2013-12-02 14:25:00,70.94,70.95,70.9,70.95,9700.0,61.5823,61.591,61.5476,61.591,9700.0
2013-12-02 14:30:00,70.95,70.95,70.91,70.91,11700.0,61.591,61.591,61.5563,61.5563,11700.0
2013-12-02 14:35:00,70.91,70.95,70.91,70.94,6300.0,61.5563,61.591,61.5563,61.5823,6300.0
2013-12-02 14:40:00,70.95,70.95,70.91,70.91,7000.0,61.591,61.591,61.5563,61.5563,7000.0
2013-12-02 14:45:00,70.9,70.91,70.87,70.88,4700.0,61.5476,61.5563,61.5215,61.5302,4700.0
2013-12-02 14:50:00,70.87,70.98,70.87,70.98,25500.0,61.5215,61.617,61.5215,61.617,25500.0
2013-12-02 14:55:00,70.99,71.03,70.99,71.0,7300.0,61.6257,61.6604,61.6257,61.6344,7300.0
2013-12-02 15:00:00,71.0,71.03,71.0,71.01,6300.0,61.6344,61.6604,61.6344,61.6431,6300.0
2013-12-02 15:05:00,71.01,71.02,70.99,71.0,4400.0,61.6431,61.6517,61.6257,61.6344,4400.0
2013-12-02 15:10:00,71.01,71.01,70.93,70.93,5400.0,61.6431,61.6431,61.5736,61.5736,5400.0
2013-12-02 15:15:00,70.93,70.98,70.93,70.97,9300.0,61.5736,61.617,61.5736,61.6083,9300.0
2013-12-02 15:20:00,70.97,70.97,70.91,70.91,8700.0,61.6083,61.6083,61.5563,61.5563,8700.0
2013-12-02 15:25:00,70.9,70.9,70.82,70.84,15800.0,61.5476,61.5476,61.4781,61.4955,15800.0
2013-12-02 15:30:00,70.84,70.84,70.77,70.79,13600.0,61.4955,61.4955,61.4347,61.4521,13600.0
2013-12-02 15:35:00,70.79,70.85,70.78,70.84,8700.0,61.4521,61.5042,61.4434,61.4955,8700.0
2013-12-02 15:40:00,70.84,70.87,70.76,70.76,8700.0,61.4955,61.5215,61.426,61.426,8700.0
2013-12-02 15:45:00,70.72,70.75,70.7,70.7,17400.0,61.3913,61.4174,61.374,61.374,17400.0
2013-12-02 15:50:00,70.7,70.71,70.6,70.65,36300.0,61.374,61.3826,61.2871,61.3306,36300.0
2013-12-02 15:55:00,70.66,70.72,70.56,70.72,38900.0,61.3392,61.3913,61.2524,61.3913,38900.0
2013-12-03 09:30:00,70.47,70.65,70.37,70.41,12600.0,61.1743,61.3306,61.0875,61.1222,12600.0
2013-12-03 09:35:00,70.4,70.89,70.4,70.74,10800.0,61.1135,61.5389,61.1135,61.4087,10800.0
2013-12-03 09:40:00,70.67,70.97,70.61,70.86,4100.0,61.3479,61.6083,61.2958,61.5128,4100.0
2013-12-03 09:45:00,70.84,70.86,70.74,70.85,5400.0,61.4955,61.5128,61.4087,61.5042,5400.0
2013-12-03 09:50:00,70.8,71.03,70.8,71.03,3500.0,61.4608,61.6604,61.4608,61.6604,3500.0
2013-12-03 09:55:00,70.99,71.16,70.93,71.13,5300.0,61.6257,61.7733,61.5736,61.7472,5300.0
2013-12-03 10:00:00,71.12,71.2,71.09,71.09,4800.0,61.7386,61.808,61.7125,61.7125,4800.0
2013-12-03 10:05:00,71.07,71.09,71.02,71.09,4700.0,61.6951,61.7125,61.6517,61.7125,4700.0
2013-12-03 10:10:00,71.09,71.12,70.92,70.92,4900.0,61.7125,61.7386,61.5649,61.5649,4900.0
2013-12-03 10:15:00,70.92,70.94,70.85,70.87,3800.0,61.5649,61.5823,61.5042,61.5215,3800.0
2013-12-03 10:20:00,70.86,70.89,70.78,70.85,2900.0,61.5128,61.5389,61.4434,61.5042,2900.0
2013-12-03 10:25:00,70.82,70.83,70.78,70.81,5000.0,61.4781,61.4868,61.4434,61.4694,5000.0
2013-12-03 10:30:00,70.82,70.86,70.8,70.8,5400.0,61.4781,61.5128,61.4608,61.4608,5400.0
2013-12-03 10:35:00,70.81,70.83,70.72,70.79,27500.0,61.4694,61.4868,61.3913,61.4521,27500.0
2013-12-03 10:40:00,70.79,70.85,70.79,70.8,6700.0,61.4521,61.5042,61.4521,61.4608,6700.0
2013-12-03 10:45:00,70.81,70.85,70.74,70.76,8300.0,61.4694,61.5042,61.4087,61.426,8300.0
2013-12-03 10:50:00,70.74,70.74,70.64,70.74,11900.0,61.4087,61.4087,61.3219,61.4087,11900.0
2013-12-03 10:55:00,70.73,70.75,70.69,70.75,4300.0,61.4,61.4174,61.3653,61.4174,4300.0
2013-12-03 11:00:00,70.74,70.74,70.67,70.67,4000.0,61.4087,61.4087,61.3479,61.3479,4000.0
2013-12-03 11:05:00,70.69,70.75,70.66,70.7,11100.0,61.3653,61.4174,61.3392,61.374,11100.0
2013-12-03 11:10:00,70.71,70.76,70.7,70.72,12200.0,61.3826,61.426,61.374,61.3913,12200.0
2013-12-03 11:15:00,70.71,70.71,70.6,70.6,17700.0,61.3826,61.3826,61.2871,61.2871,17700.0
2013-12-03 11:20:00,70.61,70.67,70.56,70.58,9900.0,61.2958,61.3479,61.2524,61.2698,9900.0
2013-12-03 11:25:00,70.6,70.6,70.47,70.56,23100.0,61.2871,61.2871,61.1743,61.2524,23100.0
2013-12-03 11:30:00,70.55,70.55,70.47,70.47,4100.0,61.2437,61.2437,61.1743,61.1743,4100.0
2013-12-03 11:35:00,70.49,70.57,70.46,70.51,9500.0,61.1917,61.2611,61.1656,61.209,9500.0
2013-12-03 11:40:00,70.49,70.51,70.39,70.45,8100.0,61.1917,61.209,61.1048,61.1569,8100.0
2013-12-03 11:45:00,70.45,70.45,70.39,70.39,6000.0,61.1569,61.1569,61.1048,61.1048,6000.0
2013-12-03 11:50:00,70.45,70.45,70.38,70.39,7000.0,61.1569,61.1569,61.0962,61.1048,7000.0
2013-12-03 11:55:00,70.38,70.5,70.35,70.5,4500.0,61.0962,61.2003,61.0701,61.2003,4500.0
2013-12-03 12:00:00,70.51,70.51,70.43,70.44,20300.0,61.209,61.209,61.1396,61.1483,20300.0
2013-12-03 12:05:00,70.44,70.52,70.43,70.52,6100.0,61.1483,61.2177,61.1396,61.2177,6100.0
2013-12-03 12:10:00,70.53,70.57,70.53,70.55,3800.0,61.2264,61.2611,61.2264,61.2437,3800.0
2013-12-03 12:15:00,70.56,70.59,70.56,70.57,3300.0,61.2524,61.2785,61.2524,61.2611,3300.0
2013-12-03 12:20:00,70.58,70.66,70.58,70.64,1700.0,61.2698,61.3392,61.2698,61.3219,1700.0
2013-12-03 12:25:00,70.66,70.7,70.66,70.69,3500.0,61.3392,61.374,61.3392,61.3653,3500.0
2013-12-03 12:30:00,70.69,70.7,70.66,70.69,2500.0,61.3653,61.374,61.3392,61.3653,2500.0
2013-12-03 12:35:00,70.7,70.8,70.7,70.78,4200.0,61.374,61.4608,61.374,61.4434,4200.0
2013-12-03 12:40:00,70.78,70.79,70.76,70.76,1200.0,61.4434,61.4521,61.426,61.426,1200.0
2013-12-03 12:45:00,70.77,70.77,70.73,70.74,3000.0,61.4347,61.4347,61.4,61.4087,3000.0
2013-12-03 12:50:00,70.72,70.81,70.72,70.79,5400.0,61.3913,61.4694,61.3913,61.4521,5400.0
2013-12-03 12:55:00,70.77,70.79,70.77,70.79,2300.0,61.4347,61.4521,61.4347,61.4521,2300.0
2013-12-03 13:00:00,70.79,70.8,70.65,70.66,4700.0,61.4521,61.4608,61.3306,61.3392,4700.0
2013-12-03 13:05:00,70.65,70.66,70.62,70.62,2900.0,61.3306,61.3392,61.3045,61.3045,2900.0
2013-12-03 13:10:00,70.6,70.6,70.58,70.58,2300.0,61.2871,61.2871,61.2698,61.2698,2300.0
2013-12-03 13:15:00,70.58,70.58,70.55,70.58,2200.0,61.2698,61.2698,61.2437,61.2698,2200.0
2013-12-03 13:20:00,70.6,70.64,70.56,70.56,4100.0,61.2871,61.3219,61.2524,61.2524,4100.0
2013-12-03 13:25:00,70.56,70.6,70.51,70.59,7000.0,61.2524,61.2871,61.209,61.2785,7000.0
2013-12-03 13:30:00,70.59,70.6,70.58,70.6,3000.0,61.2785,61.2871,61.2698,61.2871,3000.0
2013-12-03 13:35:00,70.6,70.61,70.58,70.6,3400.0,61.2871,61.2958,61.2698,61.2871,3400.0
2013-12-03 13:40:00,70.61,70.65,70.6,70.65,4700.0,61.2958,61.3306,61.2871,61.3306,4700.0
2013-12-03 13:45:00,70.65,70.72,70.65,70.72,2100.0,61.3306,61.3913,61.3306,61.3913,2100.0
2013-12-03 13:50:00,70.75,70.84,70.68,70.84,31200.0,61.4174,61.4955,61.3566,61.4955,31200.0
2013-12-03 13:55:00,70.84,70.89,70.84,70.85,6200.0,61.4955,61.5389,61.4955,61.5042,6200.0
2013-12-03 14:00:00,70.85,70.86,70.7,70.71,7300.0,61.5042,61.5128,61.374,61.3826,7300.0
2013-12-03 14:05:00,70.71,70.77,70.71,70.73,6300.0,61.3826,61.4347,61.3826,61.4,6300.0
2013-12-03 14:10:00,70.74,70.82,70.73,70.82,6500.0,61.4087,61.4781,61.4,61.4781,6500.0
2013-12-03 14:15:00,70.81,70.81,70.71,70.77,7800.0,61.4694,61.4694,61.3826,61.4347,7800.0
2013-12-03 14:20:00,70.78,70.83,70.77,70.82,4400.0,61.4434,61.4868,61.4347,61.4781,4400.0
2013-12-03 14:25:00,70.81,70.81,70.77,70.8,5300.0,61.4694,61.4694,61.4347,61.4608,5300.0
2013-12-03 14:30:00,70.79,70.79,70.73,70.76,8500.0,61.4521,61.4521,61.4,61.426,8500.0
2013-12-03 14:35:00,70.78,70.81,70.77,70.8,4500.0,61.4434,61.4694,61.4347,61.4608,4500.0
2013-12-03 14:40:00,70.8,70.81,70.76,70.76,4700.0,61.4608,61.4694,61.426,61.426,4700.0
2013-12-03 14:45:00,70.77,70.82,70.77,70.78,4800.0,61.4347,61.4781,61.4347,61.4434,4800.0
2013-12-03 14:50:00,70.79,70.82,70.79,70.82,12400.0,61.4521,61.4781,61.4521,61.4781,12400.0
2013-12-03 14:55:00,70.82,70.86,70.82,70.85,12500.0,61.4781,61.5128,61.4781,61.5042,12500.0
2013-12-03 15:00:00,70.86,70.89,70.84,70.88,6200.0,61.5128,61.5389,61.4955,61.5302,6200.0
2013-12-03 15:05:00,70.89,70.96,70.89,70.96,4200.0,61.5389,61.5997,61.5389,61.5997,4200.0
2013-12-03 15:10:00,70.96,70.97,70.92,70.92,6200.0,61.5997,61.6083,61.5649,61.5649,6200.0
2013-12-03 15:15:00,70.92,70.98,70.92,70.97,7400.0,61.5649,61.617,61.5649,61.6083,7400.0
2013-12-03 15:20:00,70.96,70.96,70.87,70.89,8900.0,61.5997,61.5997,61.5215,61.5389,8900.0
2013-12-03 15:25:00,70.88,70.94,70.86,70.94,10500.0,61.5302,61.5823,61.5128,61.5823,10500.0
2013-12-03 15:30:00,70.93,71.1,70.9,71.1,10400.0,61.5736,61.7212,61.5476,61.7212,10400.0
2013-12-03 15:35:00,71.1,71.12,71.01,71.01,9800.0,61.7212,61.7386,61.6431,61.6431,9800.0
2013-12-03 15:40:00,71.01,71.05,70.98,71.03,17300.0,61.6431,61.6778,61.617,61.6604,17300.0
2013-12-03 15:45:00,71.03,71.13,71.0,71.12,35400.0,61.6604,61.7472,61.6344,61.7386,35400.0
2013-12-03 15:50:00,71.13,71.2,71.13,71.19,26700.0,61.7472,61.808,61.7472,61.7993,26700.0
2013-12-03 15:55:00,71.19,71.22,71.15,71.18,56800.0,61.7993,61.8254,61.7646,61.7906,56800.0
2013-12-04 09:30:00,70.78,70.79,70.63,70.64,216700.0,61.4434,61.4521,61.3132,61.3219,216700.0
2013-12-04 09:35:00,70.64,70.84,70.5,70.81,6400.0,61.3219,61.4955,61.2003,61.4694,6400.0
2013-12-04 09:40:00,70.85,70.86,70.76,70.82,2500.0,61.5042,61.5128,61.426,61.4781,2500.0
2013-12-04 09:45:00,70.81,70.84,70.73,70.84,3300.0,61.4694,61.4955,61.4,61.4955,3300.0
2013-12-04 09:50:00,70.84,70.84,70.69,70.69,4300.0,61.4955,61.4955,61.3653,61.3653,4300.0
2013-12-04 09:55:00,70.7,70.76,70.63,70.73,5200.0,61.374,61.426,61.3132,61.4,5200.0
2013-12-04 10:00:00,70.75,71.02,70.72,70.97,10000.0,61.4174,61.6517,61.3913,61.6083,10000.0
2013-12-04 10:05:00,70.98,71.04,70.93,70.98,13400.0,61.617,61.6691,61.5736,61.617,13400.0
2013-12-04 10:10:00,70.96,71.03,70.92,71.01,10000.0,61.5997,61.6604,61.5649,61.6431,10000.0
2013-12-04 10:15:00,71.0,71.04,70.9,70.94,14300.0,61.6344,61.6691,61.5476,61.5823,14300.0
2013-12-04 10:20:00,70.96,71.11,70.91,70.91,11300.0,61.5997,61.7299,61.5563,61.5563,11300.0
2013-12-04 10:25:00,70.9,71.08,70.87,70.87,69700.0,61.5476,61.7038,61.5215,61.5215,69700.0
2013-12-04 10:30:00,70.89,70.98,70.89,70.96,8400.0,61.5389,61.617,61.5389,61.5997,8400.0
2013-12-04 10:35:00,70.94,71.08,70.94,71.01,10100.0,61.5823,61.7038,61.5823,61.6431,10100.0
2013-12-04 10:40:00,71.01,71.06,70.95,70.96,16200.0,61.6431,61.6865,61.591,61.5997,16200.0
2013-12-04 10:45:00,70.96,70.99,70.91,70.94,7100.0,61.5997,61.6257,61.5563,61.5823,7100.0
2013-12-04 10:50:00,70.95,71.05,70.93,71.05,5200.0,61.591,61.6778,61.5736,61.6778,5200.0
2013-12-04 10:55:00,71.05,71.1,71.03,71.1,6800.0,61.6778,61.7212,61.6604,61.7212,6800.0
2013-12-04 11:00:00,71.1,71.15,71.08,71.09,5900.0,61.7212,61.7646,61.7038,61.7125,5900.0
2013-12-04 11:05:00,71.13,71.16,71.1,71.12,7100.0,61.7472,61.7733,61.7212,61.7386,7100.0
2013-12-04 11:10:00,71.12,71.16,71.11,71.13,5400.0,61.7386,61.7733,61.7299,61.7472,5400.0
2013-12-04 11:15:00,71.15,71.19,71.08,71.12,13100.0,61.7646,61.7993,61.7038,61.7386,13100.0
2013-12-04 11:20:00,71.13,71.19,71.11,71.11,6800.0,61.7472,61.7993,61.7299,61.7299,6800.0
2013-12-04 11:25:00,71.1,71.11,71.08,71.11,4400.0,61.7212,61.7299,61.7038,61.7299,4400.0
2013-12-04 11:30:00,71.12,71.18,71.09,71.16,7600.0,61.7386,61.7906,61.7125,61.7733,7600.0
2013-12-04 11:35:00,71.19,71.2,71.16,71.18,4500.0,61.7993,61.808,61.7733,61.7906,4500.0
2013-12-04 11:40:00,71.2,71.21,71.16,71.2,7800.0,61.808,61.8167,61.7733,61.808,7800.0
2013-12-04 11:45:00,71.2,71.34,71.2,71.3,16300.0,61.808,61.9295,61.808,61.8948,16300.0
2013-12-04 11:50:00,71.31,71.39,71.29,71.29,24800.0,61.9035,61.9729,61.8861,61.8861,24800.0
2013-12-04 11:55:00,71.28,71.3,71.27,71.28,3900.0,61.8774,61.8948,61.8688,61.8774,3900.0
2013-12-04 12:00:00,71.26,71.29,71.08,71.08,8100.0,61.8601,61.8861,61.7038,61.7038,8100.0
2013-12-04 12:05:00,71.07,71.07,70.98,70.98,5000.0,61.6951,61.6951,61.617,61.617,5000.0
2013-12-04 12:10:00,70.98,71.0,70.92,70.95,4400.0,61.617,61.6344,61.5649,61.591,4400.0
2013-12-04 12:15:00,70.95,70.99,70.87,70.89,9000.0,61.591,61.6257,61.5215,61.5389,9000.0
2013-12-04 12:20:00,70.88,71.0,70.88,70.99,6300.0,61.5302,61.6344,61.5302,61.6257,6300.0
2013-12-04 12:25:00,70.95,70.99,70.9,70.99,4900.0,61.591,61.6257,61.5476,61.6257,4900.0
2013-12-04 12:30:00,70.99,71.01,70.89,70.98,8200.0,61.6257,61.6431,61.5389,61.617,8200.0
2013-12-04 12:35:00,70.98,71.08,70.97,71.06,3600.0,61.617,61.7038,61.6083,61.6865,3600.0
2013-12-04 12:40:00,71.06,71.06,70.97,71.01,4700.0,61.6865,61.6865,61.6083,61.6431,4700.0
2013-12-04 12:45:00,71.04,71.06,70.99,71.0,10600.0,61.6691,61.6865,61.6257,61.6344,10600.0
2013-12-04 12:50:00,71.03,71.03,71.01,71.02,2200.0,61.6604,61.6604,61.6431,61.6517,2200.0
2013-12-04 12:55:00,71.01,71.08,71.01,71.06,4100.0,61.6431,61.7038,61.6431,61.6865,4100.0
2013-12-04 13:00:00,71.07,71.1,71.02,71.02,6900.0,61.6951,61.7212,61.6517,61.6517,6900.0
2013-12-04 13:05:00,71.01,71.09,70.94,70.94,37000.0,61.6431,61.7125,61.5823,61.5823,37000.0
2013-12-04 13:10:00,70.95,70.95,70.85,70.85,4600.0,61.591,61.591,61.5042,61.5042,4600.0
2013-12-04 13:15:00,70.85,70.85,70.76,70.78,3900.0,61.5042,61.5042,61.426,61.4434,3900.0
2013-12-04 13:20:00,70.77,70.77,70.64,70.64,10100.0,61.4347,61.4347,61.3219,61.3219,10100.0
2013-12-04 13:25:00,70.61,70.61,70.45,70.45,63500.0,61.2958,61.2958,61.1569,61.1569,63500.0
2013-12-04 13:30:00,70.45,70.47,70.3,70.44,15700.0,61.1569,61.1743,61.0267,61.1483,15700.0
2013-12-04 13:35:00,70.43,70.5,70.42,70.45,6900.0,61.1396,61.2003,61.1309,61.1569,6900.0
2013-12-04 13:40:00,70.45,70.48,70.42,70.42,6800.0,61.1569,61.183,61.1309,61.1309,6800.0
2013-12-04 13:45:00,70.41,70.57,70.39,70.57,8800.0,61.1222,61.2611,61.1048,61.2611,8800.0
2013-12-04 13:50:00,70.57,70.61,70.54,70.59,5600.0,61.2611,61.2958,61.2351,61.2785,5600.0
2013-12-04 13:55:00,70.62,70.7,70.57,70.68,7300.0,61.3045,61.374,61.2611,61.3566,7300.0
2013-12-04 14:00:00,70.69,70.93,70.69,70.93,7700.0,61.3653,61.5736,61.3653,61.5736,7700.0
2013-12-04 14:05:00,70.92,70.99,70.89,70.92,8900.0,61.5649,61.6257,61.5389,61.5649,8900.0
2013-12-04 14:10:00,70.93,71.1,70.93,71.08,21100.0,61.5736,61.7212,61.5736,61.7038,21100.0
2013-12-04 14:15:00,71.07,71.1,71.06,71.07,12100.0,61.6951,61.7212,61.6865,61.6951,12100.0
2013-12-04 14:20:00,71.07,71.1,70.95,71.1,10100.0,61.6951,61.7212,61.591,61.7212,10100.0
2013-12-04 14:25:00,71.1,71.11,71.03,71.05,15400.0,61.7212,61.7299,61.6604,61.6778,15400.0
2013-12-04 14:30:00,71.06,71.17,71.06,71.17,13900.0,61.6865,61.782,61.6865,61.782,13900.0
2013-12-04 14:35:00,71.18,71.36,71.18,71.35,9500.0,61.7906,61.9469,61.7906,61.9382,9500.0
2013-12-04 14:40:00,71.34,71.44,71.31,71.31,16800.0,61.9295,62.0163,61.9035,61.9035,16800.0
2013-12-04 14:45:00,71.31,71.31,71.16,71.21,7000.0,61.9035,61.9035,61.7733,61.8167,7000.0
2013-12-04 14:50:00,71.23,71.31,71.23,71.31,7300.0,61.834,61.9035,61.834,61.9035,7300.0
2013-12-04 14:55:00,71.31,71.31,71.24,71.25,10400.0,61.9035,61.9035,61.8427,61.8514,10400.0
2013-12-04 15:00:00,71.24,71.24,71.18,71.23,10000.0,61.8427,61.8427,61.7906,61.834,10000.0
2013-12-04 15:05:00,71.22,71.22,71.18,71.21,4800.0,61.8254,61.8254,61.7906,61.8167,4800.0
2013-12-04 15:10:00,71.19,71.2,71.14,71.17,11800.0,61.7993,61.808,61.7559,61.782,11800.0
2013-12-04 15:15:00,71.17,71.27,71.17,71.25,22100.0,61.782,61.8688,61.782,61.8514,22100.0
2013-12-04 15:20:00,71.26,71.26,71.17,71.17,20700.0,61.8601,61.8601,61.782,61.782,20700.0
2013-12-04 15:25:00,71.18,71.28,71.18,71.28,9100.0,61.7906,61.8774,61.7906,61.8774,9100.0
2013-12-04 15:30:00,71.3,71.4,71.27,71.35,19900.0,61.8948,61.9816,61.8688,61.9382,19900.0
2013-12-04 15:35:00,71.36,71.37,71.3,71.31,26700.0,61.9469,61.9556,61.8948,61.9035,26700.0
2013-12-04 15:40:00,71.3,71.42,71.3,71.34,27600.0,61.8948,61.999,61.8948,61.9295,27600.0
2013-12-04 15:45:00,71.32,71.35,71.23,71.25,27600.0,61.9122,61.9382,61.834,61.8514,27600.0
2013-12-04 15:50:00,71.28,71.36,71.25,71.35,27500.0,61.8774,61.9469,61.8514,61.9382,27500.0
2013-12-04 15:55:00,71.35,71.35,71.27,71.28,30500.0,61.9382,61.9382,61.8688,61.8774,30500.0
2013-12-05 09:30:00,71.37,71.37,70.73,70.8,26300.0,61.9556,61.9556,61.4,61.4608,26300.0
2013-12-05 09:35:00,70.81,70.88,70.73,70.85,63500.0,61.4694,61.5302,61.4,61.5042,63500.0
2013-12-05 09:40:00,70.82,70.85,70.51,70.61,85700.0,61.4781,61.5042,61.209,61.2958,85700.0
2013-12-05 09:45:00,70.56,70.66,70.43,70.6,16100.0,61.2524,61.3392,61.1396,61.2871,16100.0
2013-12-05 09:50:00,70.6,70.65,70.4,70.65,33000.0,61.2871,61.3306,61.1135,61.3306,33000.0
2013-12-05 09:55:00,70.62,70.64,70.59,70.63,4300.0,61.3045,61.3219,61.2785,61.3132,4300.0
2013-12-05 10:00:00,70.58,70.7,70.56,70.66,15100.0,61.2698,61.374,61.2524,61.3392,15100.0
2013-12-05 10:05:00,70.67,70.67,70.55,70.61,3900.0,61.3479,61.3479,61.2437,61.2958,3900.0
2013-12-05 10:10:00,70.63,70.64,70.56,70.56,11000.0,61.3132,61.3219,61.2524,61.2524,11000.0
2013-12-05 10:15:00,70.56,70.59,70.52,70.56,2200.0,61.2524,61.2785,61.2177,61.2524,2200.0
2013-12-05 10:20:00,70.61,70.61,70.44,70.54,7200.0,61.2958,61.2958,61.1483,61.2351,7200.0
2013-12-05 10:25:00,70.53,70.55,70.46,70.55,9500.0,61.2264,61.2437,61.1656,61.2437,9500.0
2013-12-05 10:30:00,70.58,70.6,70.44,70.44,6400.0,61.2698,61.2871,61.1483,61.1483,6400.0
2013-12-05 10:35:00,70.43,70.52,70.41,70.5,2100.0,61.1396,61.2177,61.1222,61.2003,2100.0
2013-12-05 10:40:00,70.52,70.52,70.28,70.28,8800.0,61.2177,61.2177,61.0094,61.0094,8800.0
2013-12-05 10:45:00,70.29,70.29,70.17,70.28,13700.0,61.018,61.018,60.9139,61.0094,13700.0
2013-12-05 10:50:00,70.31,70.37,70.26,70.31,5500.0,61.0354,61.0875,60.992,61.0354,5500.0
2013-12-05 10:55:00,70.32,70.32,70.2,70.22,6600.0,61.0441,61.0441,60.9399,60.9573,6600.0
2013-12-05 11:00:00,70.23,70.25,70.06,70.24,16800.0,60.966,60.9833,60.8184,60.9746,16800.0
2013-12-05 11:05:00,70.23,70.23,69.95,69.95,39300.0,60.966,60.966,60.7229,60.7229,39300.0
2013-12-05 11:10:00,69.94,70.0,69.84,69.92,12900.0,60.7142,60.7663,60.6274,60.6968,12900.0
2013-12-05 11:15:00,69.92,69.93,69.85,69.86,5200.0,60.6968,60.7055,60.6361,60.6448,5200.0
2013-12-05 11:20:00,69.87,70.05,69.87,70.05,9300.0,60.6534,60.8097,60.6534,60.8097,9300.0
2013-12-05 11:25:00,70.06,70.06,69.91,69.91,26300.0,60.8184,60.8184,60.6882,60.6882,26300.0
2013-12-05 11:30:00,69.92,69.93,69.83,69.88,35600.0,60.6968,60.7055,60.6187,60.6621,35600.0
2013-12-05 11:35:00,69.87,69.9,69.79,69.88,18200.0,60.6534,60.6795,60.584,60.6621,18200.0
2013-12-05 11:40:00,69.89,69.95,69.89,69.94,6700.0,60.6708,60.7229,60.6708,60.7142,6700.0
2013-12-05 11:45:00,69.94,69.96,69.9,69.92,5100.0,60.7142,60.7316,60.6795,60.6968,5100.0
2013-12-05 11:50:00,69.93,69.99,69.92,69.99,4100.0,60.7055,60.7576,60.6968,60.7576,4100.0
2013-12-05 11:55:00,70.0,70.0,69.88,69.9,12600.0,60.7663,60.7663,60.6621,60.6795,12600.0
2013-12-05 12:00:00,69.9,70.03,69.9,70.0,8800.0,60.6795,60.7923,60.6795,60.7663,8800.0
2013-12-05 12:05:00,70.01,70.07,70.0,70.0,7500.0,60.775,60.8271,60.7663,60.7663,7500.0
2013-12-05 12:10:00,69.97,70.03,69.93,70.02,9600.0,60.7402,60.7923,60.7055,60.7837,9600.0
2013-12-05 12:15:00,70.01,70.01,69.93,69.93,9700.0,60.775,60.775,60.7055,60.7055,9700.0
2013-12-05 12:20:00,69.92,69.96,69.89,69.95,6000.0,60.6968,60.7316,60.6708,60.7229,6000.0
2013-12-05 12:25:00,69.94,69.95,69.84,69.92,8600.0,60.7142,60.7229,60.6274,60.6968,8600.0
2013-12-05 12:30:00,69.92,69.96,69.84,69.95,17800.0,60.6968,60.7316,60.6274,60.7229,17800.0
2013-12-05 12:35:00,69.94,69.95,69.89,69.92,12900.0,60.7142,60.7229,60.6708,60.6968,12900.0
2013-12-05 12:40:00,69.92,69.93,69.9,69.92,7100.0,60.6968,60.7055,60.6795,60.6968,7100.0
2013-12-05 12:45:00,69.91,69.96,69.88,69.93,22100.0,60.6882,60.7316,60.6621,60.7055,22100.0
2013-12-05 12:50:00,69.94,69.97,69.92,69.93,7200.0,60.7142,60.7402,60.6968,60.7055,7200.0
2013-12-05 12:55:00,69.92,69.96,69.9,69.93,5200.0,60.6968,60.7316,60.6795,60.7055,5200.0
2013-12-05 13:00:00,69.92,69.96,69.92,69.93,5000.0,60.6968,60.7316,60.6968,60.7055,5000.0
2013-12-05 13:05:00,69.95,69.96,69.93,69.93,4800.0,60.7229,60.7316,60.7055,60.7055,4800.0
2013-12-05 13:10:00,69.93,69.96,69.92,69.95,3400.0,60.7055,60.7316,60.6968,60.7229,3400.0
2013-12-05 13:15:00,69.94,69.94,69.88,69.88,4900.0,60.7142,60.7142,60.6621,60.6621,4900.0
2013-12-05 13:20:00,69.87,69.88,69.8,69.8,3300.0,60.6534,60.6621,60.5927,60.5927,3300.0
2013-12-05 13:25:00,69.78,69.79,69.7,69.72,8100.0,60.5753,60.584,60.5059,60.5232,8100.0
2013-12-05 13:30:00,69.72,69.75,69.68,69.69,7000.0,60.5232,60.5493,60.4885,60.4972,7000.0
2013-12-05 13:35:00,69.69,69.75,69.68,69.75,46500.0,60.4972,60.5493,60.4885,60.5493,46500.0
2013-12-05 13:40:00,69.75,69.79,69.73,69.73,15800.0,60.5493,60.584,60.5319,60.5319,15800.0
2013-12-05 13:45:00,69.73,69.73,69.66,69.71,9300.0,60.5319,60.5319,60.4711,60.5145,9300.0
2013-12-05 13:50:00,69.71,69.72,69.67,69.71,2600.0,60.5145,60.5232,60.4798,60.5145,2600.0
2013-12-05 13:55:00,69.71,69.8,69.71,69.79,8000.0,60.5145,60.5927,60.5145,60.584,8000.0
2013-12-05 14:00:00,69.8,69.89,69.8,69.88,6000.0,60.5927,60.6708,60.5927,60.6621,6000.0
2013-12-05 14:05:00,69.86,69.86,69.84,69.86,4800.0,60.6448,60.6448,60.6274,60.6448,4800.0
2013-12-05 14:10:00,69.87,69.87,69.72,69.73,10100.0,60.6534,60.6534,60.5232,60.5319,10100.0
2013-12-05 14:15:00,69.75,69.82,69.74,69.82,5900.0,60.5493,60.61,60.5406,60.61,5900.0
2013-12-05 14:20:00,69.81,69.82,69.77,69.77,5500.0,60.6014,60.61,60.5666,60.5666,5500.0
2013-12-05 14:25:00,69.75,69.81,69.75,69.81,3500.0,60.5493,60.6014,60.5493,60.6014,3500.0
2013-12-05 14:30:00,69.81,69.84,69.77,69.84,6600.0,60.6014,60.6274,60.5666,60.6274,6600.0
2013-12-05 14:35:00,69.85,69.91,69.85,69.9,3500.0,60.6361,60.6882,60.6361,60.6795,3500.0
2013-12-05 14:40:00,69.92,69.95,69.78,69.81,15200.0,60.6968,60.7229,60.5753,60.6014,15200.0
2013-12-05 14:45:00,69.8,69.91,69.78,69.9,36100.0,60.5927,60.6882,60.5753,60.6795,36100.0
2013-12-05 14:50:00,69.91,69.98,69.88,69.94,35300.0,60.6882,60.7489,60.6621,60.7142,35300.0
2013-12-05 14:55:00,69.95,69.95,69.77,69.77,15000.0,60.7229,60.7229,60.5666,60.5666,15000.0
2013-12-05 15:00:00,69.77,69.82,69.67,69.75,49000.0,60.5666,60.61,60.4798,60.5493,49000.0
2013-12-05 15:05:00,69.77,69.81,69.75,69.81,17300.0,60.5666,60.6014,60.5493,60.6014,17300.0
2013-12-05 15:10:00,69.81,69.81,69.67,69.69,18400.0,60.6014,60.6014,60.4798,60.4972,18400.0
2013-12-05 15:15:00,69.68,69.71,69.66,69.68,14100.0,60.4885,60.5145,60.4711,60.4885,14100.0
2013-12-05 15:20:00,69.69,69.78,69.66,69.78,11800.0,60.4972,60.5753,60.4711,60.5753,11800.0
2013-12-05 15:25:00,69.8,69.87,69.79,69.85,15000.0,60.5927,60.6534,60.584,60.6361,15000.0
2013-12-05 15:30:00,69.82,69.95,69.8,69.92,26600.0,60.61,60.7229,60.5927,60.6968,26600.0
2013-12-05 15:35:00,69.92,69.93,69.87,69.92,28600.0,60.6968,60.7055,60.6534,60.6968,28600.0
2013-12-05 15:40:00,69.92,69.95,69.86,69.87,25700.0,60.6968,60.7229,60.6448,60.6534,25700.0
2013-12-05 15:45:00,69.88,69.93,69.85,69.91,46900.0,60.6621,60.7055,60.6361,60.6882,46900.0
2013-12-05 15:50:00,69.91,69.95,69.85,69.94,69500.0,60.6882,60.7229,60.6361,60.7142,69500.0
2013-12-05 15:55:00,69.93,70.11,69.91,70.1,148000.0,60.7055,60.8618,60.6882,60.8531,148000.0
2013-12-06 09:30:00,70.48,70.7,70.45,70.57,17700.0,61.183,61.374,61.1569,61.2611,17700.0
2013-12-06 09:35:00,70.57,70.62,70.46,70.55,8400.0,61.2611,61.3045,61.1656,61.2437,8400.0
2013-12-06 09:40:00,70.52,70.59,70.49,70.52,5500.0,61.2177,61.2785,61.1917,61.2177,5500.0
2013-12-06 09:45:00,70.51,70.54,70.45,70.52,3900.0,61.209,61.2351,61.1569,61.2177,3900.0
2013-12-06 09:50:00,70.5,70.79,70.49,70.71,6600.0,61.2003,61.4521,61.1917,61.3826,6600.0
2013-12-06 09:55:00,70.77,70.81,70.6,70.66,10300.0,61.4347,61.4694,61.2871,61.3392,10300.0
2013-12-06 10:00:00,70.67,70.89,70.67,70.87,73300.0,61.3479,61.5389,61.3479,61.5215,73300.0
2013-12-06 10:05:00,70.9,70.96,70.82,70.82,35400.0,61.5476,61.5997,61.4781,61.4781,35400.0
2013-12-06 10:10:00,70.82,70.82,70.74,70.76,15000.0,61.4781,61.4781,61.4087,61.426,15000.0
2013-12-06 10:15:00,70.76,70.8,70.73,70.75,10400.0,61.426,61.4608,61.4,61.4174,10400.0
2013-12-06 10:20:00,70.76,70.76,70.68,70.7,8400.0,61.426,61.426,61.3566,61.374,8400.0
2013-12-06 10:25:00,70.69,70.73,70.61,70.61,6100.0,61.3653,61.4,61.2958,61.2958,6100.0
2013-12-06 10:30:00,70.62,70.67,70.58,70.67,14400.0,61.3045,61.3479,61.2698,61.3479,14400.0
2013-12-06 10:35:00,70.68,70.76,70.68,70.7,6900.0,61.3566,61.426,61.3566,61.374,6900.0
2013-12-06 10:40:00,70.69,70.69,70.54,70.56,13000.0,61.3653,61.3653,61.2351,61.2524,13000.0
2013-12-06 10:45:00,70.53,70.58,70.48,70.56,7500.0,61.2264,61.2698,61.183,61.2524,7500.0
2013-12-06 10:50:00,70.56,70.64,70.56,70.64,4100.0,61.2524,61.3219,61.2524,61.3219,4100.0
2013-12-06 10:55:00,70.66,70.72,70.66,70.7,3400.0,61.3392,61.3913,61.3392,61.374,3400.0
2013-12-06 11:00:00,70.7,70.84,70.68,70.84,6500.0,61.374,61.4955,61.3566,61.4955,6500.0
2013-12-06 11:05:00,70.83,70.9,70.75,70.75,8700.0,61.4868,61.5476,61.4174,61.4174,8700.0
2013-12-06 11:10:00,70.76,70.76,70.7,70.74,5600.0,61.426,61.426,61.374,61.4087,5600.0
2013-12-06 11:15:00,70.73,70.82,70.73,70.8,4800.0,61.4,61.4781,61.4,61.4608,4800.0
2013-12-06 11:20:00,70.81,70.84,70.77,70.77,4800.0,61.4694,61.4955,61.4347,61.4347,4800.0
2013-12-06 11:25:00,70.77,70.79,70.75,70.75,5000.0,61.4347,61.4521,61.4174,61.4174,5000.0
2013-12-06 11:30:00,70.77,70.81,70.76,70.76,8400.0,61.4347,61.4694,61.426,61.426,8400.0
2013-12-06 11:35:00,70.76,70.84,70.76,70.82,6600.0,61.426,61.4955,61.426,61.4781,6600.0
2013-12-06 11:40:00,70.85,70.87,70.83,70.87,2800.0,61.5042,61.5215,61.4868,61.5215,2800.0
2013-12-06 11:45:00,70.85,70.93,70.85,70.86,8000.0,61.5042,61.5736,61.5042,61.5128,8000.0
2013-12-06 11:50:00,70.86,70.9,70.84,70.84,3500.0,61.5128,61.5476,61.4955,61.4955,3500.0
2013-12-06 11:55:00,70.85,70.9,70.85,70.9,4500.0,61.5042,61.5476,61.5042,61.5476,4500.0
2013-12-06 12:00:00,70.9,70.9,70.81,70.83,26500.0,61.5476,61.5476,61.4694,61.4868,26500.0
2013-12-06 12:05:00,70.83,70.83,70.81,70.81,1900.0,61.4868,61.4868,61.4694,61.4694,1900.0
2013-12-06 12:10:00,70.81,70.81,70.76,70.76,3600.0,61.4694,61.4694,61.426,61.426,3600.0
2013-12-06 12:15:00,70.75,70.75,70.71,70.72,3300.0,61.4174,61.4174,61.3826,61.3913,3300.0
2013-12-06 12:20:00,70.72,70.72,70.69,70.69,3900.0,61.3913,61.3913,61.3653,61.3653,3900.0
2013-12-06 12:25:00,70.69,70.69,70.65,70.66,5700.0,61.3653,61.3653,61.3306,61.3392,5700.0
2013-12-06 12:30:00,70.67,70.67,70.65,70.65,4200.0,61.3479,61.3479,61.3306,61.3306,4200.0
2013-12-06 12:35:00,70.64,70.67,70.61,70.67,7200.0,61.3219,61.3479,61.2958,61.3479,7200.0
2013-12-06 12:40:00,70.68,70.76,70.67,70.71,5900.0,61.3566,61.426,61.3479,61.3826,5900.0
2013-12-06 12:45:00,70.7,70.76,70.7,70.74,2400.0,61.374,61.426,61.374,61.4087,2400.0
2013-12-06 12:50:00,70.74,70.75,70.73,70.75,4000.0,61.4087,61.4174,61.4,61.4174,4000.0
2013-12-06 12:55:00,70.75,70.84,70.75,70.84,4800.0,61.4174,61.4955,61.4174,61.4955,4800.0
2013-12-06 13:00:00,70.86,70.92,70.81,70.9,6800.0,61.5128,61.5649,61.4694,61.5476,6800.0
2013-12-06 13:05:00,70.91,70.92,70.89,70.9,3400.0,61.5563,61.5649,61.5389,61.5476,3400.0
2013-12-06 13:10:00,70.91,70.91,70.85,70.86,3700.0,61.5563,61.5563,61.5042,61.5128,3700.0
2013-12-06 13:15:00,70.86,70.87,70.85,70.86,4700.0,61.5128,61.5215,61.5042,61.5128,4700.0
2013-12-06 13:20:00,70.86,70.89,70.86,70.87,7400.0,61.5128,61.5389,61.5128,61.5215,7400.0
2013-12-06 13:25:00,70.86,70.88,70.86,70.87,3000.0,61.5128,61.5302,61.5128,61.5215,3000.0
2013-12-06 13:30:00,70.88,70.88,70.86,70.86,3700.0,61.5302,61.5302,61.5128,61.5128,3700.0
2013-12-06 13:35:00,70.88,70.95,70.87,70.94,4900.0,61.5302,61.591,61.5215,61.5823,4900.0
2013-12-06 13:40:00,70.95,71.03,70.94,71.0,5400.0,61.591,61.6604,61.5823,61.6344,5400.0
2013-12-06 13:45:00,71.02,71.05,71.0,71.03,2600.0,61.6517,61.6778,61.6344,61.6604,2600.0
2013-12-06 13:50:00,71.02,71.07,71.0,71.0,4000.0,61.6517,61.6951,61.6344,61.6344,4000.0
2013-12-06 13:55:00,71.02,71.03,70.95,70.95,4400.0,61.6517,61.6604,61.591,61.591,4400.0
2013-12-06 14:00:00,70.95,70.95,70.93,70.95,4900.0,61.591,61.591,61.5736,61.591,4900.0
2013-12-06 14:05:00,70.95,71.0,70.94,70.99,7200.0,61.591,61.6344,61.5823,61.6257,7200.0
2013-12-06 14:10:00,71.03,71.04,71.0,71.02,2800.0,61.6604,61.6691,61.6344,61.6517,2800.0
2013-12-06 14:15:00,71.02,71.02,70.96,70.97,5600.0,61.6517,61.6517,61.5997,61.6083,5600.0
2013-12-06 14:20:00,70.95,71.0,70.95,71.0,3500.0,61.591,61.6344,61.591,61.6344,3500.0
2013-12-06 14:25:00,70.99,70.99,70.93,70.94,4400.0,61.6257,61.6257,61.5736,61.5823,4400.0
2013-12-06 14:30:00,70.95,70.95,70.9,70.91,9000.0,61.591,61.591,61.5476,61.5563,9000.0
2013-12-06 14:35:00,70.92,70.92,70.85,70.85,10900.0,61.5649,61.5649,61.5042,61.5042,10900.0
2013-12-06 14:40:00,70.85,70.87,70.85,70.85,5300.0,61.5042,61.5215,61.5042,61.5042,5300.0
2013-12-06 14:45:00,70.87,70.88,70.85,70.86,5400.0,61.5215,61.5302,61.5042,61.5128,5400.0
2013-12-06 14:50:00,70.86,70.86,70.84,70.84,7400.0,61.5128,61.5128,61.4955,61.4955,7400.0
2013-12-06 14:55:00,70.84,70.86,70.84,70.85,8100.0,61.4955,61.5128,61.4955,61.5042,8100.0
2013-12-06 15:00:00,70.86,70.86,70.82,70.83,7200.0,61.5128,61.5128,61.4781,61.4868,7200.0
2013-12-06 15:05:00,70.84,70.87,70.83,70.84,7300.0,61.4955,61.5215,61.4868,61.4955,7300.0
2013-12-06 15:10:00,70.83,70.84,70.79,70.79,13700.0,61.4868,61.4955,61.4521,61.4521,13700.0
2013-12-06 15:15:00,70.79,70.79,70.73,70.75,10800.0,61.4521,61.4521,61.4,61.4174,10800.0
2013-12-06 15:20:00,70.75,70.77,70.75,70.77,7300.0,61.4174,61.4347,61.4174,61.4347,7300.0
2013-12-06 15:25:00,70.77,70.78,70.73,70.73,8400.0,61.4347,61.4434,61.4,61.4,8400.0
2013-12-06 15:30:00,70.73,70.74,70.7,70.71,32600.0,61.4,61.4087,61.374,61.3826,32600.0
2013-12-06 15:35:00,70.71,70.71,70.64,70.69,37400.0,61.3826,61.3826,61.3219,61.3653,37400.0
2013-12-06 15:40:00,70.69,70.73,70.69,70.71,20300.0,61.3653,61.4,61.3653,61.3826,20300.0
2013-12-06 15:45:00,70.69,70.69,70.59,70.61,40800.0,61.3653,61.3653,61.2785,61.2958,40800.0
2013-12-06 15:50:00,70.62,70.68,70.61,70.62,46200.0,61.3045,61.3566,61.2958,61.3045,46200.0
2013-12-06 15:55:00,70.63,70.67,70.59,70.66,54700.0,61.3132,61.3479,61.2785,61.3392,54700.0
2013-12-09 09:30:00,70.81,70.92,70.6,70.79,16700.0,61.4694,61.5649,61.2871,61.4521,16700.0
2013-12-09 09:35:00,70.9,71.19,70.86,71.02,11000.0,61.5476,61.7993,61.5128,61.6517,11000.0
2013-12-09 09:40:00,71.03,71.2,70.97,71.12,9300.0,61.6604,61.808,61.6083,61.7386,9300.0
2013-12-09 09:45:00,71.13,71.32,71.13,71.32,9000.0,61.7472,61.9122,61.7472,61.9122,9000.0
2013-12-09 09:50:00,71.31,71.42,71.31,71.41,8900.0,61.9035,61.999,61.9035,61.9903,8900.0
2013-12-09 09:55:00,71.38,71.38,71.27,71.28,12600.0,61.9643,61.9643,61.8688,61.8774,12600.0
2013-12-09 10:00:00,71.29,71.29,71.08,71.08,51000.0,61.8861,61.8861,61.7038,61.7038,51000.0
2013-12-09 10:05:00,71.15,71.16,70.91,70.94,50200.0,61.7646,61.7733,61.5563,61.5823,50200.0
2013-12-09 10:10:00,70.98,71.07,70.95,71.03,25000.0,61.617,61.6951,61.591,61.6604,25000.0
2013-12-09 10:15:00,71.0,71.02,70.94,70.94,8300.0,61.6344,61.6517,61.5823,61.5823,8300.0
2013-12-09 10:20:00,70.93,70.99,70.91,70.94,4400.0,61.5736,61.6257,61.5563,61.5823,4400.0
2013-12-09 10:25:00,70.96,71.0,70.93,70.95,11600.0,61.5997,61.6344,61.5736,61.591,11600.0
2013-12-09 10:30:00,70.95,70.97,70.86,70.89,4700.0,61.591,61.6083,61.5128,61.5389,4700.0
2013-12-09 10:35:00,70.91,70.99,70.91,70.93,3900.0,61.5563,61.6257,61.5563,61.5736,3900.0
2013-12-09 10:40:00,70.93,70.93,70.86,70.87,3000.0,61.5736,61.5736,61.5128,61.5215,3000.0
2013-12-09 10:45:00,70.91,70.97,70.91,70.95,5000.0,61.5563,61.6083,61.5563,61.591,5000.0
2013-12-09 10:50:00,70.97,71.0,70.97,70.99,16700.0,61.6083,61.6344,61.6083,61.6257,16700.0
2013-12-09 10:55:00,71.0,71.0,70.97,71.0,4500.0,61.6344,61.6344,61.6083,61.6344,4500.0
2013-12-09 11:00:00,71.0,71.0,70.97,70.97,4800.0,61.6344,61.6344,61.6083,61.6083,4800.0
2013-12-09 11:05:00,70.98,71.12,70.98,71.12,9000.0,61.617,61.7386,61.617,61.7386,9000.0
2013-12-09 11:10:00,71.07,71.1,71.05,71.1,5800.0,61.6951,61.7212,61.6778,61.7212,5800.0
2013-12-09 11:15:00,71.1,71.11,71.02,71.02,13200.0,61.7212,61.7299,61.6517,61.6517,13200.0
2013-12-09 11:20:00,71.04,71.07,71.04,71.06,2600.0,61.6691,61.6951,61.6691,61.6865,2600.0
2013-12-09 11:25:00,71.06,71.17,71.06,71.17,4200.0,61.6865,61.782,61.6865,61.782,4200.0
2013-12-09 11:30:00,71.15,71.16,71.02,71.02,12800.0,61.7646,61.7733,61.6517,61.6517,12800.0
2013-12-09 11:35:00,71.06,71.08,71.01,71.08,1800.0,61.6865,61.7038,61.6431,61.7038,1800.0
2013-12-09 11:40:00,71.06,71.07,71.05,71.07,4200.0,61.6865,61.6951,61.6778,61.6951,4200.0
2013-12-09 11:45:00,71.07,71.1,71.07,71.08,1400.0,61.6951,61.7212,61.6951,61.7038,1400.0
2013-12-09 11:50:00,71.09,71.12,71.09,71.11,6300.0,61.7125,61.7386,61.7125,61.7299,6300.0
2013-12-09 11:55:00,71.11,71.18,71.11,71.16,4300.0,61.7299,61.7906,61.7299,61.7733,4300.0
2013-12-09 12:00:00,71.17,71.21,71.17,71.18,7900.0,61.782,61.8167,61.782,61.7906,7900.0
2013-12-09 12:05:00,71.15,71.17,71.1,71.11,4200.0,61.7646,61.782,61.7212,61.7299,4200.0
2013-12-09 12:10:00,71.11,71.12,71.08,71.08,2900.0,61.7299,61.7386,61.7038,61.7038,2900.0
2013-12-09 12:15:00,71.08,71.13,71.08,71.13,3300.0,61.7038,61.7472,61.7038,61.7472,3300.0
2013-12-09 12:20:00,71.12,71.15,71.12,71.13,4300.0,61.7386,61.7646,61.7386,61.7472,4300.0
2013-12-09 12:25:00,71.12,71.12,71.05,71.05,2400.0,61.7386,61.7386,61.6778,61.6778,2400.0
2013-12-09 12:30:00,71.05,71.06,71.0,71.03,5100.0,61.6778,61.6865,61.6344,61.6604,5100.0
2013-12-09 12:35:00,71.03,71.05,71.03,71.04,2000.0,61.6604,61.6778,61.6604,61.6691,2000.0
2013-12-09 12:40:00,71.05,71.11,71.05,71.09,5100.0,61.6778,61.7299,61.6778,61.7125,5100.0
2013-12-09 12:45:00,71.08,71.08,71.03,71.03,2100.0,61.7038,61.7038,61.6604,61.6604,2100.0
2013-12-09 12:50:00,71.03,71.04,71.01,71.04,1300.0,61.6604,61.6691,61.6431,61.6691,1300.0
2013-12-09 12:55:00,71.04,71.07,71.01,71.07,5200.0,61.6691,61.6951,61.6431,61.6951,5200.0
2013-12-09 13:00:00,71.07,71.14,71.07,71.09,6600.0,61.6951,61.7559,61.6951,61.7125,6600.0
2013-12-09 13:05:00,71.09,71.09,71.05,71.05,1600.0,61.7125,61.7125,61.6778,61.6778,1600.0
2013-12-09 13:10:00,71.06,71.11,71.06,71.11,5700.0,61.6865,61.7299,61.6865,61.7299,5700.0
2013-12-09 13:15:00,71.1,71.1,71.08,71.08,3700.0,61.7212,61.7212,61.7038,61.7038,3700.0
2013-12-09 13:20:00,71.09,71.13,71.09,71.1,4900.0,61.7125,61.7472,61.7125,61.7212,4900.0
2013-12-09 13:25:00,71.11,71.13,71.08,71.08,6900.0,61.7299,61.7472,61.7038,61.7038,6900.0
2013-12-09 13:30:00,71.06,71.08,71.06,71.07,3800.0,61.6865,61.7038,61.6865,61.6951,3800.0
2013-12-09 13:35:00,71.05,71.09,71.05,71.07,2400.0,61.6778,61.7125,61.6778,61.6951,2400.0
2013-12-09 13:40:00,71.07,71.07,71.05,71.06,1800.0,61.6951,61.6951,61.6778,61.6865,1800.0
2013-12-09 13:45:00,71.05,71.07,71.05,71.06,3000.0,61.6778,61.6951,61.6778,61.6865,3000.0
2013-12-09 13:50:00,71.05,71.09,71.0,71.0,6700.0,61.6778,61.7125,61.6344,61.6344,6700.0
2013-12-09 13:55:00,71.01,71.02,71.0,71.01,4300.0,61.6431,61.6517,61.6344,61.6431,4300.0
2013-12-09 14:00:00,71.0,71.04,71.0,71.03,10600.0,61.6344,61.6691,61.6344,61.6604,10600.0
2013-12-09 14:05:00,71.03,71.06,71.02,71.04,10000.0,61.6604,61.6865,61.6517,61.6691,10000.0
2013-12-09 14:10:00,71.04,71.04,70.97,71.0,2100.0,61.6691,61.6691,61.6083,61.6344,2100.0
2013-12-09 14:15:00,70.98,71.0,70.92,70.93,4500.0,61.617,61.6344,61.5649,61.5736,4500.0
2013-12-09 14:20:00,70.92,70.92,70.83,70.84,6100.0,61.5649,61.5649,61.4868,61.4955,6100.0
2013-12-09 14:25:00,70.86,70.87,70.86,70.86,4700.0,61.5128,61.5215,61.5128,61.5128,4700.0
2013-12-09 14:30:00,70.87,70.87,70.82,70.83,8900.0,61.5215,61.5215,61.4781,61.4868,8900.0
2013-12-09 14:35:00,70.83,70.83,70.73,70.76,9700.0,61.4868,61.4868,61.4,61.426,9700.0
2013-12-09 14:40:00,70.76,70.81,70.75,70.75,6600.0,61.426,61.4694,61.4174,61.4174,6600.0
2013-12-09 14:45:00,70.75,70.76,70.71,70.73,5100.0,61.4174,61.426,61.3826,61.4,5100.0
2013-12-09 14:50:00,70.73,70.75,70.71,70.71,6600.0,61.4,61.4174,61.3826,61.3826,6600.0
2013-12-09 14:55:00,70.7,70.7,70.65,70.7,9700.0,61.374,61.374,61.3306,61.374,9700.0
2013-12-09 15:00:00,70.7,70.74,70.7,70.72,5800.0,61.374,61.4087,61.374,61.3913,5800.0
2013-12-09 15:05:00,70.72,70.81,70.71,70.78,10800.0,61.3913,61.4694,61.3826,61.4434,10800.0
2013-12-09 15:10:00,70.8,70.85,70.77,70.83,6900.0,61.4608,61.5042,61.4347,61.4868,6900.0
2013-12-09 15:15:00,70.85,70.87,70.81,70.82,6500.0,61.5042,61.5215,61.4694,61.4781,6500.0
2013-12-09 15:20:00,70.81,70.83,70.79,70.8,8100.0,61.4694,61.4868,61.4521,61.4608,8100.0
2013-12-09 15:25:00,70.8,70.82,70.76,70.77,12500.0,61.4608,61.4781,61.426,61.4347,12500.0
2013-12-09 15:30:00,70.77,70.77,70.73,70.74,15000.0,61.4347,61.4347,61.4,61.4087,15000.0
2013-12-09 15:35:00,70.73,70.74,70.64,70.64,32100.0,61.4,61.4087,61.3219,61.3219,32100.0
2013-12-09 15:40:00,70.64,70.68,70.61,70.63,25600.0,61.3219,61.3566,61.2958,61.3132,25600.0
2013-12-09 15:45:00,70.64,70.65,70.62,70.64,52300.0,61.3219,61.3306,61.3045,61.3219,52300.0
2013-12-09 15:50:00,70.64,70.64,70.61,70.63,31900.0,61.3219,61.3219,61.2958,61.3132,31900.0
2013-12-09 15:55:00,70.63,70.65,70.6,70.61,100200.0,61.3132,61.3306,61.2871,61.2958,100200.0
2013-12-10 09:30:00,70.37,70.72,70.37,70.52,15900.0,61.0875,61.3913,61.0875,61.2177,15900.0
2013-12-10 09:35:00,70.58,70.64,70.44,70.44,10500.0,61.2698,61.3219,61.1483,61.1483,10500.0
2013-12-10 09:40:00,70.43,70.65,70.31,70.61,7900.0,61.1396,61.3306,61.0354,61.2958,7900.0
2013-12-10 09:45:00,70.69,71.01,70.62,70.91,20100.0,61.3653,61.6431,61.3045,61.5563,20100.0
2013-12-10 09:50:00,70.91,71.01,70.89,70.89,10500.0,61.5563,61.6431,61.5389,61.5389,10500.0
2013-12-10 09:55:00,70.91,70.99,70.74,70.93,15100.0,61.5563,61.6257,61.4087,61.5736,15100.0
2013-12-10 10:00:00,71.0,71.12,70.96,71.1,19400.0,61.6344,61.7386,61.5997,61.7212,19400.0
2013-12-10 10:05:00,71.12,71.15,71.01,71.09,26800.0,61.7386,61.7646,61.6431,61.7125,26800.0
2013-12-10 10:10:00,71.05,71.09,70.94,70.97,13800.0,61.6778,61.7125,61.5823,61.6083,13800.0
2013-12-10 10:15:00,70.95,70.98,70.93,70.93,11700.0,61.591,61.617,61.5736,61.5736,11700.0
2013-12-10 10:20:00,70.92,71.02,70.9,71.01,22200.0,61.5649,61.6517,61.5476,61.6431,22200.0
2013-12-10 10:25:00,71.0,71.08,71.0,71.07,15100.0,61.6344,61.7038,61.6344,61.6951,15100.0
2013-12-10 10:30:00,71.06,71.07,71.02,71.04,10000.0,61.6865,61.6951,61.6517,61.6691,10000.0
2013-12-10 10:35:00,71.04,71.24,71.04,71.24,12400.0,61.6691,61.8427,61.6691,61.8427,12400.0
2013-12-10 10:40:00,71.25,71.26,71.15,71.19,16600.0,61.8514,61.8601,61.7646,61.7993,16600.0
2013-12-10 10:45:00,71.2,71.24,71.17,71.23,10100.0,61.808,61.8427,61.782,61.834,10100.0
2013-12-10 10:50:00,71.24,71.26,71.23,71.25,12200.0,61.8427,61.8601,61.834,61.8514,12200.0
2013-12-10 10:55:00,71.25,71.28,71.19,71.2,13000.0,61.8514,61.8774,61.7993,61.808,13000.0
2013-12-10 11:00:00,71.19,71.2,71.08,71.09,11400.0,61.7993,61.808,61.7038,61.7125,11400.0
2013-12-10 11:05:00,71.07,71.16,70.99,71.15,10300.0,61.6951,61.7733,61.6257,61.7646,10300.0
2013-12-10 11:10:00,71.15,71.18,71.13,71.16,11300.0,61.7646,61.7906,61.7472,61.7733,11300.0
2013-12-10 11:15:00,71.17,71.22,71.15,71.21,18700.0,61.782,61.8254,61.7646,61.8167,18700.0
2013-12-10 11:20:00,71.2,71.2,71.11,71.13,11900.0,61.808,61.808,61.7299,61.7472,11900.0
2013-12-10 11:25:00,71.14,71.2,71.12,71.2,12800.0,61.7559,61.808,61.7386,61.808,12800.0
2013-12-10 11:30:00,71.2,71.23,71.12,71.18,24800.0,61.808,61.834,61.7386,61.7906,24800.0
2013-12-10 11:35:00,71.18,71.2,70.95,70.97,30300.0,61.7906,61.808,61.591,61.6083,30300.0
2013-12-10 11:40:00,70.97,70.99,70.95,70.97,6700.0,61.6083,61.6257,61.591,61.6083,6700.0
2013-12-10 11:45:00,70.98,71.02,70.96,71.02,8800.0,61.617,61.6517,61.5997,61.6517,8800.0
2013-12-10 11:50:00,71.02,71.02,70.93,70.93,7600.0,61.6517,61.6517,61.5736,61.5736,7600.0
2013-12-10 11:55:00,70.94,70.94,70.85,70.88,9800.0,61.5823,61.5823,61.5042,61.5302,9800.0
2013-12-10 12:00:00,70.9,70.98,70.88,70.95,9300.0,61.5476,61.617,61.5302,61.591,9300.0
2013-12-10 12:05:00,70.94,70.98,70.94,70.96,4600.0,61.5823,61.617,61.5823,61.5997,4600.0
2013-12-10 12:10:00,70.95,71.04,70.95,71.04,7700.0,61.591,61.6691,61.591,61.6691,7700.0
2013-12-10 12:15:00,71.05,71.09,70.94,71.06,55100.0,61.6778,61.7125,61.5823,61.6865,55100.0
2013-12-10 12:20:00,71.06,71.07,70.94,71.05,30200.0,61.6865,61.6951,61.5823,61.6778,30200.0
2013-12-10 12:25:00,71.06,71.15,71.06,71.15,8800.0,61.6865,61.7646,61.6865,61.7646,8800.0
2013-12-10 12:30:00,71.18,71.2,71.17,71.2,11000.0,61.7906,61.808,61.782,61.808,11000.0
2013-12-10 12:35:00,71.2,71.22,71.13,71.13,9100.0,61.808,61.8254,61.7472,61.7472,9100.0
2013-12-10 12:40:00,71.14,71.16,71.05,71.05,11800.0,61.7559,61.7733,61.6778,61.6778,11800.0
2013-12-10 12:45:00,71.05,71.15,71.05,71.13,11500.0,61.6778,61.7646,61.6778,61.7472,11500.0
2013-12-10 12:50:00,71.13,71.15,71.09,71.09,17100.0,61.7472,61.7646,61.7125,61.7125,17100.0
2013-12-10 12:55:00,71.08,71.14,71.08,71.12,9900.0,61.7038,61.7559,61.7038,61.7386,9900.0
2013-12-10 13:00:00,71.11,71.14,71.11,71.13,9200.0,61.7299,61.7559,61.7299,61.7472,9200.0
2013-12-10 13:05:00,71.13,71.17,71.06,71.09,10200.0,61.7472,61.782,61.6865,61.7125,10200.0
2013-12-10 13:10:00,71.09,71.13,71.09,71.12,10200.0,61.7125,61.7472,61.7125,61.7386,10200.0
2013-12-10 13:15:00,71.13,71.2,71.12,71.2,10700.0,61.7472,61.808,61.7386,61.808,10700.0
2013-12-10 13:20:00,71.21,71.24,71.21,71.24,9900.0,61.8167,61.8427,61.8167,61.8427,9900.0
2013-12-10 13:25:00,71.24,71.24,71.08,71.09,21400.0,61.8427,61.8427,61.7038,61.7125,21400.0
2013-12-10 13:30:00,71.11,71.18,71.09,71.16,11600.0,61.7299,61.7906,61.7125,61.7733,11600.0
2013-12-10 13:35:00,71.15,71.23,71.14,71.22,11500.0,61.7646,61.834,61.7559,61.8254,11500.0
2013-12-10 13:40:00,71.21,71.22,71.15,71.17,9000.0,61.8167,61.8254,61.7646,61.782,9000.0
2013-12-10 13:45:00,71.16,71.17,71.15,71.16,9700.0,61.7733,61.782,61.7646,61.7733,9700.0
2013-12-10 13:50:00,71.15,71.16,71.14,71.14,10900.0,61.7646,61.7733,61.7559,61.7559,10900.0
2013-12-10 13:55:00,71.14,71.2,71.1,71.19,12200.0,61.7559,61.808,61.7212,61.7993,12200.0
2013-12-10 14:00:00,71.2,71.2,71.13,71.15,47700.0,61.808,61.808,61.7472,61.7646,47700.0
2013-12-10 14:05:00,71.16,71.17,71.09,71.13,18600.0,61.7733,61.782,61.7125,61.7472,18600.0
2013-12-10 14:10:00,71.14,71.18,71.08,71.09,12600.0,61.7559,61.7906,61.7038,61.7125,12600.0
2013-12-10 14:15:00,71.08,71.12,71.08,71.11,8400.0,61.7038,61.7386,61.7038,61.7299,8400.0
2013-12-10 14:20:00,71.12,71.13,71.09,71.1,12600.0,61.7386,61.7472,61.7125,61.7212,12600.0
2013-12-10 14:25:00,71.1,71.11,71.0,71.08,21500.0,61.7212,61.7299,61.6344,61.7038,21500.0
2013-12-10 14:30:00,71.08,71.13,71.02,71.07,20400.0,61.7038,61.7472,61.6517,61.6951,20400.0
2013-12-10 14:35:00,71.06,71.16,71.06,71.1,47800.0,61.6865,61.7733,61.6865,61.7212,47800.0
2013-12-10 14:40:00,71.1,71.1,71.06,71.1,22600.0,61.7212,61.7212,61.6865,61.7212,22600.0
2013-12-10 14:45:00,71.1,71.15,71.09,71.15,22200.0,61.7212,61.7646,61.7125,61.7646,22200.0
2013-12-10 14:50:00,71.16,71.16,71.09,71.1,17200.0,61.7733,61.7733,61.7125,61.7212,17200.0
2013-12-10 14:55:00,71.09,71.27,71.09,71.27,27500.0,61.7125,61.8688,61.7125,61.8688,27500.0
2013-12-10 15:00:00,71.25,71.27,71.14,71.14,56000.0,61.8514,61.8688,61.7559,61.7559,56000.0
2013-12-10 15:05:00,71.15,71.16,71.06,71.13,33800.0,61.7646,61.7733,61.6865,61.7472,33800.0
2013-12-10 15:10:00,71.1,71.13,71.09,71.11,18900.0,61.7212,61.7472,61.7125,61.7299,18900.0
2013-12-10 15:15:00,71.1,71.15,71.1,71.14,71800.0,61.7212,61.7646,61.7212,61.7559,71800.0
2013-12-10 15:20:00,71.14,71.19,71.09,71.1,48300.0,61.7559,61.7993,61.7125,61.7212,48300.0
2013-12-10 15:25:00,71.1,71.12,71.08,71.08,22400.0,61.7212,61.7386,61.7038,61.7038,22400.0
2013-12-10 15:30:00,71.08,71.12,71.08,71.1,25700.0,61.7038,61.7386,61.7038,61.7212,25700.0
2013-12-10 15:35:00,71.09,71.11,71.06,71.06,21900.0,61.7125,61.7299,61.6865,61.6865,21900.0
2013-12-10 15:40:00,71.07,71.11,71.0,71.06,37400.0,61.6951,61.7299,61.6344,61.6865,37400.0
2013-12-10 15:45:00,71.07,71.08,70.99,71.06,31100.0,61.6951,61.7038,61.6257,61.6865,31100.0
2013-12-10 15:50:00,71.07,71.12,71.06,71.08,48000.0,61.6951,61.7386,61.6865,61.7038,48000.0
2013-12-10 15:55:00,71.08,71.09,70.97,70.97,82700.0,61.7038,61.7125,61.6083,61.6083,82700.0
2013-12-11 09:30:00,71.22,71.34,71.16,71.27,29500.0,61.8254,61.9295,61.7733,61.8688,29500.0
2013-12-11 09:35:00,71.32,71.5,71.19,71.38,151200.0,61.9122,62.0684,61.7993,61.9643,151200.0
2013-12-11 09:40:00,71.37,71.55,71.23,71.55,14100.0,61.9556,62.1118,61.834,62.1118,14100.0
2013-12-11 09:45:00,71.6,71.63,71.34,71.43,32800.0,62.1552,62.1813,61.9295,62.0077,32800.0
2013-12-11 09:50:00,71.43,71.45,71.26,71.35,13400.0,62.0077,62.025,61.8601,61.9382,13400.0
2013-12-11 09:55:00,71.34,71.4,71.27,71.39,61600.0,61.9295,61.9816,61.8688,61.9729,61600.0
2013-12-11 10:00:00,71.37,71.44,71.26,71.38,25300.0,61.9556,62.0163,61.8601,61.9643,25300.0
2013-12-11 10:05:00,71.4,71.45,71.17,71.35,28500.0,61.9816,62.025,61.782,61.9382,28500.0
2013-12-11 10:10:00,71.31,71.41,71.31,71.41,11300.0,61.9035,61.9903,61.9035,61.9903,11300.0
2013-12-11 10:15:00,71.38,71.38,71.09,71.09,17700.0,61.9643,61.9643,61.7125,61.7125,17700.0
2013-12-11 10:20:00,71.07,71.12,71.0,71.04,25100.0,61.6951,61.7386,61.6344,61.6691,25100.0
2013-12-11 10:25:00,71.11,71.15,70.99,71.0,16700.0,61.7299,61.7646,61.6257,61.6344,16700.0
2013-12-11 10:30:00,71.01,71.09,70.93,70.99,18700.0,61.6431,61.7125,61.5736,61.6257,18700.0
2013-12-11 10:35:00,71.08,71.12,71.02,71.07,22500.0,61.7038,61.7386,61.6517,61.6951,22500.0
2013-12-11 10:40:00,71.03,71.04,70.89,70.94,22500.0,61.6604,61.6691,61.5389,61.5823,22500.0
2013-12-11 10:45:00,70.94,70.99,70.89,70.94,16400.0,61.5823,61.6257,61.5389,61.5823,16400.0
2013-12-11 10:50:00,70.94,71.05,70.93,70.95,31200.0,61.5823,61.6778,61.5736,61.591,31200.0
2013-12-11 10:55:00,70.96,70.98,70.89,70.98,3800.0,61.5997,61.617,61.5389,61.617,3800.0
2013-12-11 11:00:00,70.97,71.0,70.92,70.96,4200.0,61.6083,61.6344,61.5649,61.5997,4200.0
2013-12-11 11:05:00,71.0,71.02,70.9,70.92,7800.0,61.6344,61.6517,61.5476,61.5649,7800.0
2013-12-11 11:10:00,70.92,70.96,70.79,70.84,21600.0,61.5649,61.5997,61.4521,61.4955,21600.0
2013-12-11 11:15:00,70.82,70.84,70.66,70.72,11400.0,61.4781,61.4955,61.3392,61.3913,11400.0
2013-12-11 11:20:00,70.71,70.74,70.59,70.65,16600.0,61.3826,61.4087,61.2785,61.3306,16600.0
2013-12-11 11:25:00,70.65,70.73,70.61,70.62,22400.0,61.3306,61.4,61.2958,61.3045,22400.0
2013-12-11 11:30:00,70.61,70.69,70.57,70.63,18800.0,61.2958,61.3653,61.2611,61.3132,18800.0
2013-12-11 11:35:00,70.63,70.7,70.62,70.7,3600.0,61.3132,61.374,61.3045,61.374,3600.0
2013-12-11 11:40:00,70.7,70.77,70.65,70.75,14000.0,61.374,61.4347,61.3306,61.4174,14000.0
2013-12-11 11:45:00,70.76,70.86,70.74,70.83,27400.0,61.426,61.5128,61.4087,61.4868,27400.0
2013-12-11 11:50:00,70.83,70.9,70.8,70.84,15300.0,61.4868,61.5476,61.4608,61.4955,15300.0
2013-12-11 11:55:00,70.85,70.92,70.84,70.89,12800.0,61.5042,61.5649,61.4955,61.5389,12800.0
2013-12-11 12:00:00,70.91,70.96,70.78,70.78,26600.0,61.5563,61.5997,61.4434,61.4434,26600.0
2013-12-11 12:05:00,70.79,70.81,70.59,70.59,11100.0,61.4521,61.4694,61.2785,61.2785,11100.0
2013-12-11 12:10:00,70.57,70.59,70.52,70.52,6800.0,61.2611,61.2785,61.2177,61.2177,6800.0
2013-12-11 12:15:00,70.53,70.53,70.22,70.29,48200.0,61.2264,61.2264,60.9573,61.018,48200.0
2013-12-11 12:20:00,70.31,70.31,70.17,70.18,23000.0,61.0354,61.0354,60.9139,60.9225,23000.0
2013-12-11 12:25:00,70.22,70.24,69.95,69.96,69300.0,60.9573,60.9746,60.7229,60.7316,69300.0
2013-12-11 12:30:00,69.96,70.09,69.95,69.98,24500.0,60.7316,60.8444,60.7229,60.7489,24500.0
2013-12-11 12:35:00,70.0,70.02,69.96,69.98,14300.0,60.7663,60.7837,60.7316,60.7489,14300.0
2013-12-11 12:40:00,70.0,70.27,70.0,70.25,23200.0,60.7663,61.0007,60.7663,60.9833,23200.0
2013-12-11 12:45:00,70.26,70.3,70.25,70.25,14600.0,60.992,61.0267,60.9833,60.9833,14600.0
2013-12-11 12:50:00,70.27,70.28,70.22,70.22,8300.0,61.0007,61.0094,60.9573,60.9573,8300.0
2013-12-11 12:55:00,70.23,70.33,70.23,70.33,20300.0,60.966,61.0528,60.966,61.0528,20300.0
2013-12-11 13:00:00,70.3,70.37,70.3,70.34,9900.0,61.0267,61.0875,61.0267,61.0614,9900.0
2013-12-11 13:05:00,70.36,70.43,70.35,70.4,7500.0,61.0788,61.1396,61.0701,61.1135,7500.0
2013-12-11 13:10:00,70.4,70.47,70.4,70.47,8400.0,61.1135,61.1743,61.1135,61.1743,8400.0
2013-12-11 13:15:00,70.48,70.5,70.42,70.45,20500.0,61.183,61.2003,61.1309,61.1569,20500.0
2013-12-11 13:20:00,70.45,70.47,70.42,70.43,13800.0,61.1569,61.1743,61.1309,61.1396,13800.0
2013-12-11 13:25:00,70.42,70.42,70.32,70.37,7200.0,61.1309,61.1309,61.0441,61.0875,7200.0
2013-12-11 13:30:00,70.35,70.44,70.32,70.41,16000.0,61.0701,61.1483,61.0441,61.1222,16000.0
2013-12-11 13:35:00,70.41,70.52,70.41,70.49,13300.0,61.1222,61.2177,61.1222,61.1917,13300.0
2013-12-11 13:40:00,70.49,70.52,70.45,70.46,37000.0,61.1917,61.2177,61.1569,61.1656,37000.0
2013-12-11 13:45:00,70.49,70.49,70.34,70.37,19000.0,61.1917,61.1917,61.0614,61.0875,19000.0
2013-12-11 13:50:00,70.39,70.4,70.34,70.35,16900.0,61.1048,61.1135,61.0614,61.0701,16900.0
2013-12-11 13:55:00,70.35,70.45,70.35,70.45,7200.0,61.0701,61.1569,61.0701,61.1569,7200.0
2013-12-11 14:00:00,70.45,70.45,70.39,70.39,13700.0,61.1569,61.1569,61.1048,61.1048,13700.0
2013-12-11 14:05:00,70.39,70.52,70.39,70.49,23000.0,61.1048,61.2177,61.1048,61.1917,23000.0
2013-12-11 14:10:00,70.47,70.51,70.45,70.49,19300.0,61.1743,61.209,61.1569,61.1917,19300.0
2013-12-11 14:15:00,70.48,70.5,70.39,70.49,20900.0,61.183,61.2003,61.1048,61.1917,20900.0
2013-12-11 14:20:00,70.49,70.5,70.42,70.42,8700.0,61.1917,61.2003,61.1309,61.1309,8700.0
2013-12-11 14:25:00,70.42,70.42,70.33,70.4,18500.0,61.1309,61.1309,61.0528,61.1135,18500.0
2013-12-11 14:30:00,70.43,70.43,70.36,70.41,16000.0,61.1396,61.1396,61.0788,61.1222,16000.0
2013-12-11 14:35:00,70.42,70.42,70.37,70.37,7500.0,61.1309,61.1309,61.0875,61.0875,7500.0
2013-12-11 14:40:00,70.36,70.41,70.33,70.4,13300.0,61.0788,61.1222,61.0528,61.1135,13300.0
2013-12-11 14:45:00,70.4,70.43,70.37,70.41,10300.0,61.1135,61.1396,61.0875,61.1222,10300.0
2013-12-11 14:50:00,70.41,70.41,70.36,70.36,7600.0,61.1222,61.1222,61.0788,61.0788,7600.0
2013-12-11 14:55:00,70.36,70.36,70.28,70.28,15100.0,61.0788,61.0788,61.0094,61.0094,15100.0
2013-12-11 15:00:00,70.28,70.37,70.27,70.33,22200.0,61.0094,61.0875,61.0007,61.0528,22200.0
2013-12-11 15:05:00,70.32,70.34,70.3,70.34,18800.0,61.0441,61.0614,61.0267,61.0614,18800.0
2013-12-11 15:10:00,70.34,70.39,70.28,70.31,27000.0,61.0614,61.1048,61.0094,61.0354,27000.0
2013-12-11 15:15:00,70.31,70.31,70.23,70.25,20900.0,61.0354,61.0354,60.966,60.9833,20900.0
2013-12-11 15:20:00,70.24,70.24,70.19,70.2,19300.0,60.9746,60.9746,60.9312,60.9399,19300.0
2013-12-11 15:25:00,70.2,70.2,70.1,70.1,14100.0,60.9399,60.9399,60.8531,60.8531,14100.0
2013-12-11 15:30:00,70.09,70.19,70.09,70.15,32700.0,60.8444,60.9312,60.8444,60.8965,32700.0
2013-12-11 15:35:00,70.15,70.19,70.13,70.13,27400.0,60.8965,60.9312,60.8791,60.8791,27400.0
2013-12-11 15:40:00,70.13,70.13,70.07,70.07,28700.0,60.8791,60.8791,60.8271,60.8271,28700.0
2013-12-11 15:45:00,70.08,70.09,69.95,70.01,62500.0,60.8357,60.8444,60.7229,60.775,62500.0
2013-12-11 15:50:00,70.02,70.03,69.88,69.93,42000.0,60.7837,60.7923,60.6621,60.7055,42000.0
2013-12-11 15:55:00,69.94,70.14,69.93,70.05,94800.0,60.7142,60.8878,60.7055,60.8097,94800.0
2013-12-12 09:30:00,69.94,69.97,69.67,69.72,11900.0,60.7142,60.7402,60.4798,60.5232,11900.0
2013-12-12 09:35:00,69.78,70.28,69.78,70.08,8400.0,60.5753,61.0094,60.5753,60.8357,8400.0
2013-12-12 09:40:00,70.08,70.09,69.91,70.05,6600.0,60.8357,60.8444,60.6882,60.8097,6600.0
2013-12-12 09:45:00,70.02,70.08,69.87,69.99,38000.0,60.7837,60.8357,60.6534,60.7576,38000.0
2013-12-12 09:50:00,70.01,70.03,69.64,69.64,23200.0,60.775,60.7923,60.4538,60.4538,23200.0
2013-12-12 09:55:00,69.68,69.78,69.67,69.77,7200.0,60.4885,60.5753,60.4798,60.5666,7200.0
2013-12-12 10:00:00,69.73,69.75,69.63,69.71,9900.0,60.5319,60.5493,60.4451,60.5145,9900.0
2013-12-12 10:05:00,69.69,69.81,69.67,69.79,3900.0,60.4972,60.6014,60.4798,60.584,3900.0
2013-12-12 10:10:00,69.76,69.77,69.6,69.65,13700.0,60.558,60.5666,60.4191,60.4625,13700.0
2013-12-12 10:15:00,69.61,69.61,69.41,69.53,28300.0,60.4277,60.4277,60.2541,60.3583,28300.0
2013-12-12 10:20:00,69.55,69.57,69.45,69.47,17000.0,60.3757,60.393,60.2888,60.3062,17000.0
2013-12-12 10:25:00,69.47,69.61,69.47,69.56,20000.0,60.3062,60.4277,60.3062,60.3843,20000.0
2013-12-12 10:30:00,69.56,69.59,69.52,69.56,8000.0,60.3843,60.4104,60.3496,60.3843,8000.0
2013-12-12 10:35:00,69.59,69.69,69.58,69.66,6100.0,60.4104,60.4972,60.4017,60.4711,6100.0
2013-12-12 10:40:00,69.72,69.75,69.66,69.72,10600.0,60.5232,60.5493,60.4711,60.5232,10600.0
2013-12-12 10:45:00,69.75,69.8,69.72,69.8,10400.0,60.5493,60.5927,60.5232,60.5927,10400.0
2013-12-12 10:50:00,69.81,69.87,69.76,69.81,26100.0,60.6014,60.6534,60.558,60.6014,26100.0
2013-12-12 10:55:00,69.81,69.81,69.73,69.74,11900.0,60.6014,60.6014,60.5319,60.5406,11900.0
2013-12-12 11:00:00,69.75,69.78,69.69,69.7,7500.0,60.5493,60.5753,60.4972,60.5059,7500.0
2013-12-12 11:05:00,69.71,69.84,69.7,69.7,22900.0,60.5145,60.6274,60.5059,60.5059,22900.0
2013-12-12 11:10:00,69.7,69.7,69.6,69.6,12700.0,60.5059,60.5059,60.4191,60.4191,12700.0
2013-12-12 11:15:00,69.59,69.64,69.56,69.57,12000.0,60.4104,60.4538,60.3843,60.393,12000.0
2013-12-12 11:20:00,69.58,69.65,69.58,69.65,5900.0,60.4017,60.4625,60.4017,60.4625,5900.0
2013-12-12 11:25:00,69.62,69.67,69.61,69.66,22900.0,60.4364,60.4798,60.4277,60.4711,22900.0
2013-12-12 11:30:00,69.65,69.72,69.65,69.7,6600.0,60.4625,60.5232,60.4625,60.5059,6600.0
2013-12-12 11:35:00,69.69,69.72,69.65,69.7,6900.0,60.4972,60.5232,60.4625,60.5059,6900.0
2013-12-12 11:40:00,69.7,69.74,69.67,69.69,7300.0,60.5059,60.5406,60.4798,60.4972,7300.0
2013-12-12 11:45:00,69.69,69.72,69.68,69.7,6900.0,60.4972,60.5232,60.4885,60.5059,6900.0
2013-12-12 11:50:00,69.7,69.76,69.69,69.73,10400.0,60.5059,60.558,60.4972,60.5319,10400.0
2013-12-12 11:55:00,69.72,69.73,69.67,69.69,7600.0,60.5232,60.5319,60.4798,60.4972,7600.0
2013-12-12 12:00:00,69.7,69.71,69.64,69.67,17600.0,60.5059,60.5145,60.4538,60.4798,17600.0
2013-12-12 12:05:00,69.69,69.71,69.65,69.7,6400.0,60.4972,60.5145,60.4625,60.5059,6400.0
2013-12-12 12:10:00,69.7,69.76,69.68,69.68,7100.0,60.5059,60.558,60.4885,60.4885,7100.0
2013-12-12 12:15:00,69.68,69.73,69.64,69.7,8200.0,60.4885,60.5319,60.4538,60.5059,8200.0
2013-12-12 12:20:00,69.7,69.73,69.62,69.62,36200.0,60.5059,60.5319,60.4364,60.4364,36200.0
2013-12-12 12:25:00,69.65,69.68,69.62,69.65,23200.0,60.4625,60.4885,60.4364,60.4625,23200.0
2013-12-12 12:30:00,69.65,69.68,69.63,69.66,12100.0,60.4625,60.4885,60.4451,60.4711,12100.0
2013-12-12 12:35:00,69.66,69.73,69.66,69.72,9700.0,60.4711,60.5319,60.4711,60.5232,9700.0
2013-12-12 12:40:00,69.72,69.72,69.62,69.65,29200.0,60.5232,60.5232,60.4364,60.4625,29200.0
2013-12-12 12:45:00,69.65,69.76,69.65,69.7,9400.0,60.4625,60.558,60.4625,60.5059,9400.0
2013-12-12 12:50:00,69.71,69.77,69.69,69.77,6900.0,60.5145,60.5666,60.4972,60.5666,6900.0
2013-12-12 12:55:00,69.78,69.82,69.71,69.72,14300.0,60.5753,60.61,60.5145,60.5232,14300.0
2013-12-12 13:00:00,69.71,69.84,69.71,69.83,17900.0,60.5145,60.6274,60.5145,60.6187,17900.0
2013-12-12 13:05:00,69.83,69.88,69.81,69.87,10200.0,60.6187,60.6621,60.6014,60.6534,10200.0
2013-12-12 13:10:00,69.87,69.97,69.86,69.95,19500.0,60.6534,60.7402,60.6448,60.7229,19500.0
2013-12-12 13:15:00,69.93,70.1,69.91,70.04,15800.0,60.7055,60.8531,60.6882,60.801,15800.0
2013-12-12 13:20:00,70.03,70.06,69.98,70.04,10600.0,60.7923,60.8184,60.7489,60.801,10600.0
2013-12-12 13:25:00,70.04,70.06,70.01,70.05,8200.0,60.801,60.8184,60.775,60.8097,8200.0
2013-12-12 13:30:00,70.06,70.08,70.0,70.06,14400.0,60.8184,60.8357,60.7663,60.8184,14400.0
2013-12-12 13:35:00,70.07,70.16,70.07,70.15,9900.0,60.8271,60.9052,60.8271,60.8965,9900.0
2013-12-12 13:40:00,70.15,70.21,70.1,70.12,16700.0,60.8965,60.9486,60.8531,60.8705,16700.0
2013-12-12 13:45:00,70.1,70.14,69.98,69.98,16300.0,60.8531,60.8878,60.7489,60.7489,16300.0
2013-12-12 13:50:00,69.99,70.05,69.98,70.04,14700.0,60.7576,60.8097,60.7489,60.801,14700.0
2013-12-12 13:55:00,70.03,70.05,69.99,70.04,7300.0,60.7923,60.8097,60.7576,60.801,7300.0
2013-12-12 14:00:00,70.04,70.1,70.02,70.06,7000.0,60.801,60.8531,60.7837,60.8184,7000.0
2013-12-12 14:05:00,70.06,70.19,70.06,70.14,16700.0,60.8184,60.9312,60.8184,60.8878,16700.0
2013-12-12 14:10:00,70.12,70.16,70.12,70.12,8000.0,60.8705,60.9052,60.8705,60.8705,8000.0
2013-12-12 14:15:00,70.13,70.15,70.09,70.15,7700.0,60.8791,60.8965,60.8444,60.8965,7700.0
2013-12-12 14:20:00,70.15,70.28,70.13,70.23,27800.0,60.8965,61.0094,60.8791,60.966,27800.0
2013-12-12 14:25:00,70.25,70.31,70.24,70.3,30000.0,60.9833,61.0354,60.9746,61.0267,30000.0
2013-12-12 14:30:00,70.31,70.31,70.25,70.25,10100.0,61.0354,61.0354,60.9833,60.9833,10100.0
2013-12-12 14:35:00,70.25,70.31,70.16,70.18,22400.0,60.9833,61.0354,60.9052,60.9225,22400.0
2013-12-12 14:40:00,70.16,70.18,70.12,70.14,4700.0,60.9052,60.9225,60.8705,60.8878,4700.0
2013-12-12 14:45:00,70.14,70.17,70.11,70.12,7200.0,60.8878,60.9139,60.8618,60.8705,7200.0
2013-12-12 14:50:00,70.14,70.35,70.14,70.32,7100.0,60.8878,61.0701,60.8878,61.0441,7100.0
2013-12-12 14:55:00,70.33,70.33,70.26,70.26,4700.0,61.0528,61.0528,60.992,60.992,4700.0
2013-12-12 15:00:00,70.27,70.32,70.26,70.32,9700.0,61.0007,61.0441,60.992,61.0441,9700.0
2013-12-12 15:05:00,70.31,70.32,70.2,70.2,12200.0,61.0354,61.0441,60.9399,60.9399,12200.0
2013-12-12 15:10:00,70.19,70.25,70.16,70.21,16300.0,60.9312,60.9833,60.9052,60.9486,16300.0
2013-12-12 15:15:00,70.2,70.27,70.2,70.22,18900.0,60.9399,61.0007,60.9399,60.9573,18900.0
2013-12-12 15:20:00,70.22,70.32,70.21,70.31,10000.0,60.9573,61.0441,60.9486,61.0354,10000.0
2013-12-12 15:25:00,70.31,70.31,70.21,70.22,13700.0,61.0354,61.0354,60.9486,60.9573,13700.0
2013-12-12 15:30:00,70.22,70.25,70.2,70.24,17600.0,60.9573,60.9833,60.9399,60.9746,17600.0
2013-12-12 15:35:00,70.24,70.26,70.19,70.19,19100.0,60.9746,60.992,60.9312,60.9312,19100.0
2013-12-12 15:40:00,70.19,70.22,70.16,70.2,24400.0,60.9312,60.9573,60.9052,60.9399,24400.0
2013-12-12 15:45:00,70.19,70.19,70.07,70.11,45400.0,60.9312,60.9312,60.8271,60.8618,45400.0
2013-12-12 15:50:00,70.11,70.15,70.06,70.06,34300.0,60.8618,60.8965,60.8184,60.8184,34300.0
2013-12-12 15:55:00,70.06,70.11,70.03,70.09,58100.0,60.8184,60.8618,60.7923,60.8444,58100.0
2013-12-13 09:30:00,70.24,70.3,70.13,70.19,5100.0,60.9746,61.0267,60.8791,60.9312,5100.0
2013-12-13 09:35:00,70.2,70.47,70.14,70.18,20300.0,60.9399,61.1743,60.8878,60.9225,20300.0
2013-12-13 09:40:00,70.14,70.18,69.92,69.92,13500.0,60.8878,60.9225,60.6968,60.6968,13500.0
2013-12-13 09:45:00,69.88,69.94,69.71,69.87,15500.0,60.6621,60.7142,60.5145,60.6534,15500.0
2013-12-13 09:50:00,69.86,69.91,69.76,69.85,6700.0,60.6448,60.6882,60.558,60.6361,6700.0
2013-12-13 09:55:00,69.85,69.89,69.76,69.82,23200.0,60.6361,60.6708,60.558,60.61,23200.0
2013-12-13 10:00:00,69.83,69.86,69.69,69.69,6400.0,60.6187,60.6448,60.4972,60.4972,6400.0
2013-12-13 10:05:00,69.74,69.91,69.65,69.79,62300.0,60.5406,60.6882,60.4625,60.584,62300.0
2013-12-13 10:10:00,69.8,69.83,69.65,69.66,8300.0,60.5927,60.6187,60.4625,60.4711,8300.0
2013-12-13 10:15:00,69.66,69.67,69.65,69.65,23200.0,60.4711,60.4798,60.4625,60.4625,23200.0
2013-12-13 10:20:00,69.67,69.69,69.6,69.6,26000.0,60.4798,60.4972,60.4191,60.4191,26000.0
2013-12-13 10:25:00,69.59,69.68,69.57,69.66,13000.0,60.4104,60.4885,60.393,60.4711,13000.0
2013-12-13 10:30:00,69.67,69.69,69.6,69.6,5400.0,60.4798,60.4972,60.4191,60.4191,5400.0
2013-12-13 10:35:00,69.56,69.56,69.36,69.41,17200.0,60.3843,60.3843,60.2107,60.2541,17200.0
2013-12-13 10:40:00,69.4,69.48,69.38,69.48,17300.0,60.2454,60.3149,60.2281,60.3149,17300.0
2013-12-13 10:45:00,69.47,69.53,69.38,69.43,8300.0,60.3062,60.3583,60.2281,60.2715,8300.0
2013-12-13 10:50:00,69.43,69.59,69.42,69.55,38800.0,60.2715,60.4104,60.2628,60.3757,38800.0
2013-12-13 10:55:00,69.53,69.7,69.53,69.65,20500.0,60.3583,60.5059,60.3583,60.4625,20500.0
2013-12-13 11:00:00,69.7,69.71,69.52,69.56,12500.0,60.5059,60.5145,60.3496,60.3843,12500.0
2013-12-13 11:05:00,69.56,69.69,69.52,69.63,18000.0,60.3843,60.4972,60.3496,60.4451,18000.0
2013-12-13 11:10:00,69.62,69.68,69.54,69.62,23400.0,60.4364,60.4885,60.367,60.4364,23400.0
2013-12-13 11:15:00,69.65,69.8,69.6,69.79,7000.0,60.4625,60.5927,60.4191,60.584,7000.0
2013-12-13 11:20:00,69.78,69.78,69.69,69.7,9500.0,60.5753,60.5753,60.4972,60.5059,9500.0
2013-12-13 11:25:00,69.72,69.76,69.65,69.66,13800.0,60.5232,60.558,60.4625,60.4711,13800.0
2013-12-13 11:30:00,69.66,69.72,69.6,69.68,20300.0,60.4711,60.5232,60.4191,60.4885,20300.0
2013-12-13 11:35:00,69.68,69.76,69.65,69.76,8700.0,60.4885,60.558,60.4625,60.558,8700.0
2013-12-13 11:40:00,69.77,69.77,69.7,69.72,6500.0,60.5666,60.5666,60.5059,60.5232,6500.0
2013-12-13 11:45:00,69.76,69.77,69.73,69.75,8200.0,60.558,60.5666,60.5319,60.5493,8200.0
2013-12-13 11:50:00,69.72,69.74,69.69,69.72,8200.0,60.5232,60.5406,60.4972,60.5232,8200.0
2013-12-13 11:55:00,69.72,69.72,69.62,69.69,11800.0,60.5232,60.5232,60.4364,60.4972,11800.0
2013-12-13 12:00:00,69.68,69.69,69.6,69.65,14500.0,60.4885,60.4972,60.4191,60.4625,14500.0
2013-12-13 12:05:00,69.65,69.68,69.62,69.62,12100.0,60.4625,60.4885,60.4364,60.4364,12100.0
2013-12-13 12:10:00,69.65,69.68,69.63,69.67,15700.0,60.4625,60.4885,60.4451,60.4798,15700.0
2013-12-13 12:15:00,69.67,69.67,69.58,69.62,15500.0,60.4798,60.4798,60.4017,60.4364,15500.0
2013-12-13 12:20:00,69.62,69.68,69.6,69.66,7700.0,60.4364,60.4885,60.4191,60.4711,7700.0
2013-12-13 12:25:00,69.66,69.7,69.64,69.66,6600.0,60.4711,60.5059,60.4538,60.4711,6600.0
2013-12-13 12:30:00,69.68,69.68,69.6,69.6,5400.0,60.4885,60.4885,60.4191,60.4191,5400.0
2013-12-13 12:35:00,69.6,69.61,69.56,69.59,8600.0,60.4191,60.4277,60.3843,60.4104,8600.0
2013-12-13 12:40:00,69.61,69.61,69.5,69.53,14700.0,60.4277,60.4277,60.3322,60.3583,14700.0
2013-12-13 12:45:00,69.5,69.52,69.48,69.52,12500.0,60.3322,60.3496,60.3149,60.3496,12500.0
2013-12-13 12:50:00,69.51,69.56,69.5,69.55,6300.0,60.3409,60.3843,60.3322,60.3757,6300.0
2013-12-13 12:55:00,69.57,69.6,69.55,69.55,8400.0,60.393,60.4191,60.3757,60.3757,8400.0
2013-12-13 13:00:00,69.56,69.59,69.5,69.5,13300.0,60.3843,60.4104,60.3322,60.3322,13300.0
2013-12-13 13:05:00,69.51,69.54,69.43,69.43,11400.0,60.3409,60.367,60.2715,60.2715,11400.0
2013-12-13 13:10:00,69.43,69.51,69.43,69.48,7100.0,60.2715,60.3409,60.2715,60.3149,7100.0
2013-12-13 13:15:00,69.48,69.56,69.48,69.54,8300.0,60.3149,60.3843,60.3149,60.367,8300.0
2013-12-13 13:20:00,69.54,69.54,69.43,69.46,8500.0,60.367,60.367,60.2715,60.2975,8500.0
2013-12-13 13:25:00,69.43,69.46,69.41,69.45,3600.0,60.2715,60.2975,60.2541,60.2888,3600.0
2013-12-13 13:30:00,69.45,69.52,69.43,69.51,9500.0,60.2888,60.3496,60.2715,60.3409,9500.0
2013-12-13 13:35:00,69.52,69.59,69.51,69.53,5100.0,60.3496,60.4104,60.3409,60.3583,5100.0
2013-12-13 13:40:00,69.53,69.54,69.43,69.43,6700.0,60.3583,60.367,60.2715,60.2715,6700.0
2013-12-13 13:45:00,69.44,69.45,69.42,69.42,2800.0,60.2802,60.2888,60.2628,60.2628,2800.0
2013-12-13 13:50:00,69.42,69.43,69.33,69.33,11700.0,60.2628,60.2715,60.1847,60.1847,11700.0
2013-12-13 13:55:00,69.33,69.35,69.24,69.28,22300.0,60.1847,60.202,60.1065,60.1413,22300.0
2013-12-13 14:00:00,69.29,69.33,69.24,69.26,9500.0,60.1499,60.1847,60.1065,60.1239,9500.0
2013-12-13 14:05:00,69.26,69.26,69.17,69.17,18500.0,60.1239,60.1239,60.0458,60.0458,18500.0
2013-12-13 14:10:00,69.17,69.2,69.04,69.06,27300.0,60.0458,60.0718,59.9329,59.9503,27300.0
2013-12-13 14:15:00,69.05,69.09,69.03,69.07,10800.0,59.9416,59.9763,59.9242,59.959,10800.0
2013-12-13 14:20:00,69.07,69.14,69.06,69.06,12700.0,59.959,60.0197,59.9503,59.9503,12700.0
2013-12-13 14:25:00,69.06,69.18,69.02,69.17,25500.0,59.9503,60.0545,59.9156,60.0458,25500.0
2013-12-13 14:30:00,69.18,69.27,69.17,69.24,15000.0,60.0545,60.1326,60.0458,60.1065,15000.0
2013-12-13 14:35:00,69.24,69.32,69.22,69.31,16500.0,60.1065,60.176,60.0892,60.1673,16500.0
2013-12-13 14:40:00,69.3,69.38,69.29,69.37,24700.0,60.1586,60.2281,60.1499,60.2194,24700.0
2013-12-13 14:45:00,69.37,69.42,69.35,69.41,5900.0,60.2194,60.2628,60.202,60.2541,5900.0
2013-12-13 14:50:00,69.42,69.49,69.38,69.49,18600.0,60.2628,60.3236,60.2281,60.3236,18600.0
2013-12-13 14:55:00,69.49,69.51,69.46,69.47,12000.0,60.3236,60.3409,60.2975,60.3062,12000.0
2013-12-13 15:00:00,69.47,69.54,69.47,69.5,13900.0,60.3062,60.367,60.3062,60.3322,13900.0
2013-12-13 15:05:00,69.51,69.54,69.5,69.51,12500.0,60.3409,60.367,60.3322,60.3409,12500.0
2013-12-13 15:10:00,69.51,69.62,69.51,69.51,16400.0,60.3409,60.4364,60.3409,60.3409,16400.0
2013-12-13 15:15:00,69.51,69.54,69.47,69.53,8500.0,60.3409,60.367,60.3062,60.3583,8500.0
2013-12-13 15:20:00,69.53,69.53,69.46,69.5,8800.0,60.3583,60.3583,60.2975,60.3322,8800.0
2013-12-13 15:25:00,69.53,69.64,69.51,69.58,13500.0,60.3583,60.4538,60.3409,60.4017,13500.0
2013-12-13 15:30:00,69.58,69.6,69.51,69.52,12500.0,60.4017,60.4191,60.3409,60.3496,12500.0
2013-12-13 15:35:00,69.53,69.55,69.47,69.47,16300.0,60.3583,60.3757,60.3062,60.3062,16300.0
2013-12-13 15:40:00,69.47,69.59,69.47,69.54,18200.0,60.3062,60.4104,60.3062,60.367,18200.0
2013-12-13 15:45:00,69.54,69.54,69.43,69.43,35100.0,60.367,60.367,60.2715,60.2715,35100.0
2013-12-13 15:50:00,69.43,69.49,69.39,69.47,38700.0,60.2715,60.3236,60.2368,60.3062,38700.0
2013-12-13 15:55:00,69.46,69.47,69.29,69.33,129100.0,60.2975,60.3062,60.1499,60.1847,129100.0
2013-12-16 09:30:00,69.64,70.3,69.64,70.16,28300.0,60.4538,61.0267,60.4538,60.9052,28300.0
2013-12-16 09:35:00,70.26,70.5,70.19,70.31,28100.0,60.992,61.2003,60.9312,61.0354,28100.0
2013-12-16 09:40:00,70.36,70.37,70.16,70.23,16600.0,61.0788,61.0875,60.9052,60.966,16600.0
2013-12-16 09:45:00,70.28,70.45,70.27,70.36,13800.0,61.0094,61.1569,61.0007,61.0788,13800.0
2013-12-16 09:50:00,70.41,70.68,70.41,70.6,35100.0,61.1222,61.3566,61.1222,61.2871,35100.0
2013-12-16 09:55:00,70.64,70.68,70.6,70.68,8000.0,61.3219,61.3566,61.2871,61.3566,8000.0
2013-12-16 10:00:00,70.67,70.79,70.64,70.76,12100.0,61.3479,61.4521,61.3219,61.426,12100.0
2013-12-16 10:05:00,70.78,70.78,70.69,70.69,15300.0,61.4434,61.4434,61.3653,61.3653,15300.0
2013-12-16 10:10:00,70.7,70.7,70.52,70.53,13100.0,61.374,61.374,61.2177,61.2264,13100.0
2013-12-16 10:15:00,70.54,70.61,70.52,70.58,13100.0,61.2351,61.2958,61.2177,61.2698,13100.0
2013-12-16 10:20:00,70.61,70.69,70.58,70.65,12600.0,61.2958,61.3653,61.2698,61.3306,12600.0
2013-12-16 10:25:00,70.67,70.74,70.64,70.71,10000.0,61.3479,61.4087,61.3219,61.3826,10000.0
2013-12-16 10:30:00,70.73,70.75,70.62,70.63,15900.0,61.4,61.4174,61.3045,61.3132,15900.0
2013-12-16 10:35:00,70.63,70.74,70.62,70.68,12900.0,61.3132,61.4087,61.3045,61.3566,12900.0
2013-12-16 10:40:00,70.68,70.74,70.63,70.73,13600.0,61.3566,61.4087,61.3132,61.4,13600.0
2013-12-16 10:45:00,70.73,70.85,70.71,70.85,8300.0,61.4,61.5042,61.3826,61.5042,8300.0
2013-12-16 10:50:00,70.86,70.93,70.8,70.91,15300.0,61.5128,61.5736,61.4608,61.5563,15300.0
2013-12-16 10:55:00,70.91,70.94,70.78,70.79,16200.0,61.5563,61.5823,61.4434,61.4521,16200.0
2013-12-16 11:00:00,70.8,70.8,70.63,70.63,33800.0,61.4608,61.4608,61.3132,61.3132,33800.0
2013-12-16 11:05:00,70.63,70.7,70.61,70.68,11200.0,61.3132,61.374,61.2958,61.3566,11200.0
2013-12-16 11:10:00,70.71,70.84,70.7,70.82,12100.0,61.3826,61.4955,61.374,61.4781,12100.0
2013-12-16 11:15:00,70.83,70.83,70.71,70.72,17100.0,61.4868,61.4868,61.3826,61.3913,17100.0
2013-12-16 11:20:00,70.72,70.86,70.7,70.81,26500.0,61.3913,61.5128,61.374,61.4694,26500.0
2013-12-16 11:25:00,70.79,70.8,70.73,70.78,15900.0,61.4521,61.4608,61.4,61.4434,15900.0
2013-12-16 11:30:00,70.79,70.84,70.77,70.84,13900.0,61.4521,61.4955,61.4347,61.4955,13900.0
2013-12-16 11:35:00,70.83,70.85,70.81,70.81,8400.0,61.4868,61.5042,61.4694,61.4694,8400.0
2013-12-16 11:40:00,70.83,70.93,70.83,70.87,34100.0,61.4868,61.5736,61.4868,61.5215,34100.0
2013-12-16 11:45:00,70.86,70.87,70.77,70.79,24600.0,61.5128,61.5215,61.4347,61.4521,24600.0
2013-12-16 11:50:00,70.78,70.79,70.75,70.77,14600.0,61.4434,61.4521,61.4174,61.4347,14600.0
2013-12-16 11:55:00,70.79,70.91,70.79,70.87,16600.0,61.4521,61.5563,61.4521,61.5215,16600.0
2013-12-16 12:00:00,70.88,70.89,70.76,70.76,12200.0,61.5302,61.5389,61.426,61.426,12200.0
2013-12-16 12:05:00,70.75,70.84,70.75,70.81,8500.0,61.4174,61.4955,61.4174,61.4694,8500.0
2013-12-16 12:10:00,70.81,70.83,70.72,70.72,8800.0,61.4694,61.4868,61.3913,61.3913,8800.0
2013-12-16 12:15:00,70.72,70.78,70.71,70.78,6200.0,61.3913,61.4434,61.3826,61.4434,6200.0
2013-12-16 12:20:00,70.78,70.81,70.76,70.77,9600.0,61.4434,61.4694,61.426,61.4347,9600.0
2013-12-16 12:25:00,70.78,70.78,70.71,70.71,7800.0,61.4434,61.4434,61.3826,61.3826,7800.0
2013-12-16 12:30:00,70.7,70.71,70.62,70.63,5800.0,61.374,61.3826,61.3045,61.3132,5800.0
2013-12-16 12:35:00,70.63,70.69,70.63,70.68,6800.0,61.3132,61.3653,61.3132,61.3566,6800.0
2013-12-16 12:40:00,70.69,70.77,70.69,70.75,4800.0,61.3653,61.4347,61.3653,61.4174,4800.0
2013-12-16 12:45:00,70.75,70.77,70.71,70.71,9900.0,61.4174,61.4347,61.3826,61.3826,9900.0
2013-12-16 12:50:00,70.71,70.76,70.68,70.68,5900.0,61.3826,61.426,61.3566,61.3566,5900.0
2013-12-16 12:55:00,70.68,70.69,70.62,70.63,6500.0,61.3566,61.3653,61.3045,61.3132,6500.0
2013-12-16 13:00:00,70.63,70.67,70.56,70.6,9800.0,61.3132,61.3479,61.2524,61.2871,9800.0
2013-12-16 13:05:00,70.62,70.67,70.57,70.64,16000.0,61.3045,61.3479,61.2611,61.3219,16000.0
2013-12-16 13:10:00,70.68,70.68,70.57,70.58,8100.0,61.3566,61.3566,61.2611,61.2698,8100.0
2013-12-16 13:15:00,70.57,70.59,70.54,70.54,6700.0,61.2611,61.2785,61.2351,61.2351,6700.0
2013-12-16 13:20:00,70.57,70.61,70.54,70.61,6900.0,61.2611,61.2958,61.2351,61.2958,6900.0
2013-12-16 13:25:00,70.62,70.69,70.62,70.69,5800.0,61.3045,61.3653,61.3045,61.3653,5800.0
2013-12-16 13:30:00,70.69,70.71,70.65,70.71,10800.0,61.3653,61.3826,61.3306,61.3826,10800.0
2013-12-16 13:35:00,70.69,70.71,70.68,70.7,5400.0,61.3653,61.3826,61.3566,61.374,5400.0
2013-12-16 13:40:00,70.69,70.7,70.65,70.68,12200.0,61.3653,61.374,61.3306,61.3566,12200.0
2013-12-16 13:45:00,70.68,70.69,70.65,70.68,5900.0,61.3566,61.3653,61.3306,61.3566,5900.0
2013-12-16 13:50:00,70.68,70.73,70.67,70.73,5900.0,61.3566,61.4,61.3479,61.4,5900.0
2013-12-16 13:55:00,70.73,70.75,70.73,70.73,6300.0,61.4,61.4174,61.4,61.4,6300.0
2013-12-16 14:00:00,70.74,70.82,70.74,70.75,32200.0,61.4087,61.4781,61.4087,61.4174,32200.0
2013-12-16 14:05:00,70.75,70.8,70.72,70.77,26400.0,61.4174,61.4608,61.3913,61.4347,26400.0
2013-12-16 14:10:00,70.77,70.77,70.66,70.71,14800.0,61.4347,61.4347,61.3392,61.3826,14800.0
2013-12-16 14:15:00,70.73,70.76,70.72,70.74,24500.0,61.4,61.426,61.3913,61.4087,24500.0
2013-12-16 14:20:00,70.74,70.75,70.67,70.67,12100.0,61.4087,61.4174,61.3479,61.3479,12100.0
2013-12-16 14:25:00,70.67,70.7,70.67,70.69,10300.0,61.3479,61.374,61.3479,61.3653,10300.0
2013-12-16 14:30:00,70.69,70.74,70.65,70.65,13100.0,61.3653,61.4087,61.3306,61.3306,13100.0
2013-12-16 14:35:00,70.65,70.66,70.64,70.65,9200.0,61.3306,61.3392,61.3219,61.3306,9200.0
2013-12-16 14:40:00,70.65,70.68,70.64,70.65,20500.0,61.3306,61.3566,61.3219,61.3306,20500.0
2013-12-16 14:45:00,70.65,70.66,70.65,70.65,9200.0,61.3306,61.3392,61.3306,61.3306,9200.0
2013-12-16 14:50:00,70.66,70.73,70.65,70.72,13900.0,61.3392,61.4,61.3306,61.3913,13900.0
2013-12-16 14:55:00,70.72,70.76,70.71,70.71,14900.0,61.3913,61.426,61.3826,61.3826,14900.0
2013-12-16 15:00:00,70.71,70.71,70.67,70.69,8100.0,61.3826,61.3826,61.3479,61.3653,8100.0
2013-12-16 15:05:00,70.69,70.74,70.69,70.73,13900.0,61.3653,61.4087,61.3653,61.4,13900.0
2013-12-16 15:10:00,70.74,70.78,70.73,70.75,28200.0,61.4087,61.4434,61.4,61.4174,28200.0
2013-12-16 15:15:00,70.75,70.82,70.73,70.82,24900.0,61.4174,61.4781,61.4,61.4781,24900.0
2013-12-16 15:20:00,70.81,70.81,70.75,70.75,29900.0,61.4694,61.4694,61.4174,61.4174,29900.0
2013-12-16 15:25:00,70.75,70.81,70.74,70.79,11000.0,61.4174,61.4694,61.4087,61.4521,11000.0
2013-12-16 15:30:00,70.8,70.8,70.75,70.75,12200.0,61.4608,61.4608,61.4174,61.4174,12200.0
2013-12-16 15:35:00,70.75,70.81,70.75,70.77,26200.0,61.4174,61.4694,61.4174,61.4347,26200.0
2013-12-16 15:40:00,70.76,70.8,70.76,70.79,15100.0,61.426,61.4608,61.426,61.4521,15100.0
2013-12-16 15:45:00,70.78,70.8,70.7,70.7,33300.0,61.4434,61.4608,61.374,61.374,33300.0
2013-12-16 15:50:00,70.7,70.74,70.62,70.64,47900.0,61.374,61.4087,61.3045,61.3219,47900.0
2013-12-16 15:55:00,70.64,70.65,70.55,70.56,64200.0,61.3219,61.3306,61.2437,61.2524,64200.0
2013-12-17 09:30:00,70.57,70.67,70.4,70.48,11400.0,61.2611,61.3479,61.1135,61.183,11400.0
2013-12-17 09:35:00,70.47,70.67,70.43,70.5,15400.0,61.1743,61.3479,61.1396,61.2003,15400.0
2013-12-17 09:40:00,70.43,70.44,70.26,70.41,9300.0,61.1396,61.1483,60.992,61.1222,9300.0
2013-12-17 09:45:00,70.43,70.43,70.28,70.38,3300.0,61.1396,61.1396,61.0094,61.0962,3300.0
2013-12-17 09:50:00,70.42,70.54,70.42,70.52,14300.0,61.1309,61.2351,61.1309,61.2177,14300.0
2013-12-17 09:55:00,70.52,70.71,70.52,70.67,13800.0,61.2177,61.3826,61.2177,61.3479,13800.0
2013-12-17 10:00:00,70.62,70.76,70.53,70.6,10200.0,61.3045,61.426,61.2264,61.2871,10200.0
2013-12-17 10:05:00,70.63,70.69,70.52,70.61,5200.0,61.3132,61.3653,61.2177,61.2958,5200.0
2013-12-17 10:10:00,70.57,70.71,70.47,70.65,10200.0,61.2611,61.3826,61.1743,61.3306,10200.0
2013-12-17 10:15:00,70.68,70.68,70.45,70.45,8200.0,61.3566,61.3566,61.1569,61.1569,8200.0
2013-12-17 10:20:00,70.48,70.49,70.4,70.4,5200.0,61.183,61.1917,61.1135,61.1135,5200.0
2013-12-17 10:25:00,70.43,70.5,70.39,70.5,5300.0,61.1396,61.2003,61.1048,61.2003,5300.0
2013-12-17 10:30:00,70.46,70.47,70.2,70.22,9900.0,61.1656,61.1743,60.9399,60.9573,9900.0
2013-12-17 10:35:00,70.18,70.37,70.18,70.37,5700.0,60.9225,61.0875,60.9225,61.0875,5700.0
2013-12-17 10:40:00,70.39,70.45,70.37,70.37,2800.0,61.1048,61.1569,61.0875,61.0875,2800.0
2013-12-17 10:45:00,70.33,70.34,70.04,70.07,7000.0,61.0528,61.0614,60.801,60.8271,7000.0
2013-12-17 10:50:00,70.01,70.04,69.88,70.01,12300.0,60.775,60.801,60.6621,60.775,12300.0
2013-12-17 10:55:00,70.01,70.04,69.94,69.96,6600.0,60.775,60.801,60.7142,60.7316,6600.0
2013-12-17 11:00:00,69.94,69.94,69.84,69.89,13200.0,60.7142,60.7142,60.6274,60.6708,13200.0
2013-12-17 11:05:00,69.89,69.89,69.84,69.84,5200.0,60.6708,60.6708,60.6274,60.6274,5200.0
2013-12-17 11:10:00,69.84,69.96,69.84,69.96,9700.0,60.6274,60.7316,60.6274,60.7316,9700.0
2013-12-17 11:15:00,69.96,70.02,69.96,69.99,6500.0,60.7316,60.7837,60.7316,60.7576,6500.0
2013-12-17 11:20:00,70.0,70.01,69.96,70.0,4800.0,60.7663,60.775,60.7316,60.7663,4800.0
2013-12-17 11:25:00,70.0,70.02,69.82,69.87,12600.0,60.7663,60.7837,60.61,60.6534,12600.0
2013-12-17 11:30:00,69.88,69.98,69.87,69.95,5500.0,60.6621,60.7489,60.6534,60.7229,5500.0
2013-12-17 11:35:00,69.96,70.0,69.89,69.89,4500.0,60.7316,60.7663,60.6708,60.6708,4500.0
2013-12-17 11:40:00,69.94,69.98,69.82,69.85,22300.0,60.7142,60.7489,60.61,60.6361,22300.0
2013-12-17 11:45:00,69.84,69.91,69.81,69.91,3600.0,60.6274,60.6882,60.6014,60.6882,3600.0
2013-12-17 11:50:00,69.91,69.95,69.88,69.92,5500.0,60.6882,60.7229,60.6621,60.6968,5500.0
2013-12-17 11:55:00,69.91,69.97,69.91,69.95,3400.0,60.6882,60.7402,60.6882,60.7229,3400.0
2013-12-17 12:00:00,69.92,69.94,69.91,69.94,5000.0,60.6968,60.7142,60.6882,60.7142,5000.0
2013-12-17 12:05:00,69.94,70.0,69.93,69.97,5400.0,60.7142,60.7663,60.7055,60.7402,5400.0
2013-12-17 12:10:00,69.95,70.01,69.94,70.0,4700.0,60.7229,60.775,60.7142,60.7663,4700.0
2013-12-17 12:15:00,69.98,70.01,69.98,69.98,3700.0,60.7489,60.775,60.7489,60.7489,3700.0
2013-12-17 12:20:00,70.0,70.0,69.94,69.94,5100.0,60.7663,60.7663,60.7142,60.7142,5100.0
2013-12-17 12:25:00,69.94,69.96,69.92,69.96,6600.0,60.7142,60.7316,60.6968,60.7316,6600.0
2013-12-17 12:30:00,69.93,70.01,69.93,69.99,5400.0,60.7055,60.775,60.7055,60.7576,5400.0
2013-12-17 12:35:00,70.01,70.01,69.97,69.98,12600.0,60.775,60.775,60.7402,60.7489,12600.0
2013-12-17 12:40:00,69.98,69.98,69.91,69.92,4700.0,60.7489,60.7489,60.6882,60.6968,4700.0
2013-12-17 12:45:00,69.95,70.01,69.92,70.0,6900.0,60.7229,60.775,60.6968,60.7663,6900.0
2013-12-17 12:50:00,70.0,70.14,70.0,70.12,8800.0,60.7663,60.8878,60.7663,60.8705,8800.0
2013-12-17 12:55:00,70.11,70.19,70.08,70.17,5300.0,60.8618,60.9312,60.8357,60.9139,5300.0
2013-12-17 13:00:00,70.16,70.18,70.15,70.16,3900.0,60.9052,60.9225,60.8965,60.9052,3900.0
2013-12-17 13:05:00,70.17,70.19,70.15,70.15,3200.0,60.9139,60.9312,60.8965,60.8965,3200.0
2013-12-17 13:10:00,70.16,70.16,70.08,70.11,7800.0,60.9052,60.9052,60.8357,60.8618,7800.0
2013-12-17 13:15:00,70.11,70.14,70.06,70.14,3500.0,60.8618,60.8878,60.8184,60.8878,3500.0
2013-12-17 13:20:00,70.15,70.15,70.09,70.13,4900.0,60.8965,60.8965,60.8444,60.8791,4900.0
2013-12-17 13:25:00,70.13,70.14,70.1,70.11,2600.0,60.8791,60.8878,60.8531,60.8618,2600.0
2013-12-17 13:30:00,70.12,70.14,70.11,70.14,1900.0,60.8705,60.8878,60.8618,60.8878,1900.0
2013-12-17 13:35:00,70.13,70.16,70.11,70.12,8200.0,60.8791,60.9052,60.8618,60.8705,8200.0
2013-12-17 13:40:00,70.1,70.12,70.07,70.07,3500.0,60.8531,60.8705,60.8271,60.8271,3500.0
2013-12-17 13:45:00,70.05,70.05,69.93,69.93,18800.0,60.8097,60.8097,60.7055,60.7055,18800.0
2013-12-17 13:50:00,69.91,69.94,69.9,69.9,6300.0,60.6882,60.7142,60.6795,60.6795,6300.0
2013-12-17 13:55:00,69.93,69.97,69.92,69.94,7100.0,60.7055,60.7402,60.6968,60.7142,7100.0
2013-12-17 14:00:00,69.95,70.01,69.95,70.01,8300.0,60.7229,60.775,60.7229,60.775,8300.0
2013-12-17 14:05:00,69.99,70.18,69.99,70.18,9300.0,60.7576,60.9225,60.7576,60.9225,9300.0
2013-12-17 14:10:00,70.17,70.31,70.16,70.31,16900.0,60.9139,61.0354,60.9052,61.0354,16900.0
2013-12-17 14:15:00,70.28,70.3,70.28,70.3,7500.0,61.0094,61.0267,61.0094,61.0267,7500.0
2013-12-17 14:20:00,70.28,70.28,70.24,70.25,10200.0,61.0094,61.0094,60.9746,60.9833,10200.0
2013-12-17 14:25:00,70.24,70.26,70.21,70.24,9100.0,60.9746,60.992,60.9486,60.9746,9100.0
2013-12-17 14:30:00,70.22,70.24,70.17,70.17,4600.0,60.9573,60.9746,60.9139,60.9139,4600.0
2013-12-17 14:35:00,70.17,70.17,70.06,70.06,5200.0,60.9139,60.9139,60.8184,60.8184,5200.0
2013-12-17 14:40:00,70.06,70.09,70.05,70.08,11200.0,60.8184,60.8444,60.8097,60.8357,11200.0
2013-12-17 14:45:00,70.08,70.17,70.08,70.08,11700.0,60.8357,60.9139,60.8357,60.8357,11700.0
2013-12-17 14:50:00,70.1,70.1,70.02,70.03,7400.0,60.8531,60.8531,60.7837,60.7923,7400.0
2013-12-17 14:55:00,70.03,70.12,70.03,70.1,22500.0,60.7923,60.8705,60.7923,60.8531,22500.0
2013-12-17 15:00:00,70.1,70.13,70.07,70.07,13200.0,60.8531,60.8791,60.8271,60.8271,13200.0
2013-12-17 15:05:00,70.08,70.15,70.06,70.14,7900.0,60.8357,60.8965,60.8184,60.8878,7900.0
2013-12-17 15:10:00,70.13,70.26,70.13,70.26,18800.0,60.8791,60.992,60.8791,60.992,18800.0
2013-12-17 15:15:00,70.25,70.27,70.23,70.26,7000.0,60.9833,61.0007,60.966,60.992,7000.0
2013-12-17 15:20:00,70.26,70.33,70.26,70.29,11200.0,60.992,61.0528,60.992,61.018,11200.0
2013-12-17 15:25:00,70.3,70.34,70.27,70.33,11700.0,61.0267,61.0614,61.0007,61.0528,11700.0
2013-12-17 15:30:00,70.34,70.36,70.28,70.32,11800.0,61.0614,61.0788,61.0094,61.0441,11800.0
2013-12-17 15:35:00,70.32,70.37,70.3,70.36,13700.0,61.0441,61.0875,61.0267,61.0788,13700.0
2013-12-17 15:40:00,70.35,70.37,70.31,70.34,15800.0,61.0701,61.0875,61.0354,61.0614,15800.0
2013-12-17 15:45:00,70.34,70.37,70.26,70.27,29300.0,61.0614,61.0875,60.992,61.0007,29300.0
2013-12-17 15:50:00,70.28,70.31,70.23,70.31,28400.0,61.0094,61.0354,60.966,61.0354,28400.0
2013-12-17 15:55:00,70.31,70.31,70.14,70.16,70900.0,61.0354,61.0354,60.8878,60.9052,70900.0
2013-12-18 09:30:00,70.42,70.42,70.16,70.25,40800.0,61.1309,61.1309,60.9052,60.9833,40800.0
2013-12-18 09:35:00,70.26,70.61,70.26,70.42,12200.0,60.992,61.2958,60.992,61.1309,12200.0
2013-12-18 09:40:00,70.43,70.45,70.12,70.14,7800.0,61.1396,61.1569,60.8705,60.8878,7800.0
2013-12-18 09:45:00,70.13,70.14,69.91,69.94,13600.0,60.8791,60.8878,60.6882,60.7142,13600.0
2013-12-18 09:50:00,69.91,69.98,69.64,69.68,25100.0,60.6882,60.7489,60.4538,60.4885,25100.0
2013-12-18 09:55:00,69.65,69.71,69.5,69.52,127000.0,60.4625,60.5145,60.3322,60.3496,127000.0
2013-12-18 10:00:00,69.51,69.54,69.37,69.5,25400.0,60.3409,60.367,60.2194,60.3322,25400.0
2013-12-18 10:05:00,69.53,69.6,69.51,69.55,15100.0,60.3583,60.4191,60.3409,60.3757,15100.0
2013-12-18 10:10:00,69.56,69.64,69.55,69.57,15400.0,60.3843,60.4538,60.3757,60.393,15400.0
2013-12-18 10:15:00,69.58,69.65,69.53,69.56,10800.0,60.4017,60.4625,60.3583,60.3843,10800.0
2013-12-18 10:20:00,69.55,69.61,69.51,69.6,6700.0,60.3757,60.4277,60.3409,60.4191,6700.0
2013-12-18 10:25:00,69.59,69.63,69.52,69.62,11100.0,60.4104,60.4451,60.3496,60.4364,11100.0
2013-12-18 10:30:00,69.58,69.58,69.46,69.46,13200.0,60.4017,60.4017,60.2975,60.2975,13200.0
2013-12-18 10:35:00,69.45,69.46,69.38,69.42,24000.0,60.2888,60.2975,60.2281,60.2628,24000.0
2013-12-18 10:40:00,69.43,69.43,69.33,69.33,20000.0,60.2715,60.2715,60.1847,60.1847,20000.0
2013-12-18 10:45:00,69.34,69.36,69.26,69.3,16500.0,60.1934,60.2107,60.1239,60.1586,16500.0
2013-12-18 10:50:00,69.28,69.31,69.19,69.19,11200.0,60.1413,60.1673,60.0631,60.0631,11200.0
2013-12-18 10:55:00,69.2,69.23,69.18,69.22,12600.0,60.0718,60.0979,60.0545,60.0892,12600.0
2013-12-18 11:00:00,69.2,69.3,69.18,69.22,7800.0,60.0718,60.1586,60.0545,60.0892,7800.0
2013-12-18 11:05:00,69.2,69.25,69.18,69.19,20100.0,60.0718,60.1152,60.0545,60.0631,20100.0
2013-12-18 11:10:00,69.23,69.23,69.19,69.21,6700.0,60.0979,60.0979,60.0631,60.0805,6700.0
2013-12-18 11:15:00,69.21,69.29,69.17,69.22,13900.0,60.0805,60.1499,60.0458,60.0892,13900.0
2013-12-18 11:20:00,69.22,69.22,69.12,69.13,12300.0,60.0892,60.0892,60.0024,60.0111,12300.0
2013-12-18 11:25:00,69.13,69.14,69.05,69.05,12800.0,60.0111,60.0197,59.9416,59.9416,12800.0
2013-12-18 11:30:00,69.05,69.07,68.97,68.98,15400.0,59.9416,59.959,59.8722,59.8808,15400.0
2013-12-18 11:35:00,68.98,68.98,68.93,68.95,14500.0,59.8808,59.8808,59.8374,59.8548,14500.0
2013-12-18 11:40:00,68.94,68.95,68.83,68.85,18700.0,59.8461,59.8548,59.7506,59.768,18700.0
2013-12-18 11:45:00,68.85,68.86,68.77,68.81,20400.0,59.768,59.7767,59.6985,59.7333,20400.0
2013-12-18 11:50:00,68.81,68.83,68.67,68.7,12600.0,59.7333,59.7506,59.6117,59.6378,12600.0
2013-12-18 11:55:00,68.7,68.83,68.69,68.71,17100.0,59.6378,59.7506,59.6291,59.6465,17100.0
2013-12-18 12:00:00,68.71,68.77,68.66,68.75,25700.0,59.6465,59.6985,59.6031,59.6812,25700.0
2013-12-18 12:05:00,68.77,68.84,68.75,68.84,9100.0,59.6985,59.7593,59.6812,59.7593,9100.0
2013-12-18 12:10:00,68.85,68.86,68.79,68.79,10900.0,59.768,59.7767,59.7159,59.7159,10900.0
2013-12-18 12:15:00,68.8,68.83,68.74,68.75,6900.0,59.7246,59.7506,59.6725,59.6812,6900.0
2013-12-18 12:20:00,68.74,68.74,68.69,68.69,8800.0,59.6725,59.6725,59.6291,59.6291,8800.0
2013-12-18 12:25:00,68.71,68.71,68.67,68.69,5500.0,59.6465,59.6465,59.6117,59.6291,5500.0
2013-12-18 12:30:00,68.7,68.71,68.67,68.67,9200.0,59.6378,59.6465,59.6117,59.6117,9200.0
2013-12-18 12:35:00,68.68,68.71,68.66,68.67,7300.0,59.6204,59.6465,59.6031,59.6117,7300.0
2013-12-18 12:40:00,68.68,68.68,68.63,68.63,10300.0,59.6204,59.6204,59.577,59.577,10300.0
2013-12-18 12:45:00,68.63,68.65,68.59,68.59,13000.0,59.577,59.5944,59.5423,59.5423,13000.0
2013-12-18 12:50:00,68.59,68.6,68.5,68.51,17600.0,59.5423,59.551,59.4642,59.4728,17600.0
2013-12-18 12:55:00,68.51,68.52,68.4,68.4,23500.0,59.4728,59.4815,59.3773,59.3773,23500.0
2013-12-18 13:00:00,68.4,68.41,68.34,68.39,10900.0,59.3773,59.386,59.3253,59.3687,10900.0
2013-12-18 13:05:00,68.36,68.48,68.34,68.45,12100.0,59.3426,59.4468,59.3253,59.4208,12100.0
2013-12-18 13:10:00,68.45,68.49,68.35,68.38,19300.0,59.4208,59.4555,59.3339,59.36,19300.0
2013-12-18 13:15:00,68.37,68.47,68.32,68.44,7200.0,59.3513,59.4381,59.3079,59.4121,7200.0
2013-12-18 13:20:00,68.44,68.59,68.42,68.59,51700.0,59.4121,59.5423,59.3947,59.5423,51700.0
2013-12-18 13:25:00,68.59,68.66,68.58,68.63,11400.0,59.5423,59.6031,59.5336,59.577,11400.0
2013-12-18 13:30:00,68.62,68.66,68.6,68.64,46400.0,59.5683,59.6031,59.551,59.5857,46400.0
2013-12-18 13:35:00,68.64,68.67,68.56,68.56,15400.0,59.5857,59.6117,59.5162,59.5162,15400.0
2013-12-18 13:40:00,68.56,68.61,68.52,68.6,8200.0,59.5162,59.5596,59.4815,59.551,8200.0
2013-12-18 13:45:00,68.59,68.76,68.59,68.74,20800.0,59.5423,59.6899,59.5423,59.6725,20800.0
2013-12-18 13:50:00,68.76,68.92,68.75,68.92,15100.0,59.6899,59.8288,59.6812,59.8288,15100.0
2013-12-18 13:55:00,68.94,69.02,68.75,68.84,24800.0,59.8461,59.9156,59.6812,59.7593,24800.0
2013-12-18 14:00:00,68.83,68.83,68.15,68.41,137700.0,59.7506,59.7506,59.1603,59.386,137700.0
2013-12-18 14:05:00,68.45,68.84,68.41,68.67,118700.0,59.4208,59.7593,59.386,59.6117,118700.0
2013-12-18 14:10:00,68.69,69.18,68.69,69.14,45800.0,59.6291,60.0545,59.6291,60.0197,45800.0
2013-12-18 14:15:00,69.09,69.26,69.04,69.2,39500.0,59.9763,60.1239,59.9329,60.0718,39500.0
2013-12-18 14:20:00,69.2,69.29,69.19,69.26,54100.0,60.0718,60.1499,60.0631,60.1239,54100.0
2013-12-18 14:25:00,69.26,69.36,69.14,69.32,21000.0,60.1239,60.2107,60.0197,60.176,21000.0
2013-12-18 14:30:00,69.35,69.53,69.28,69.43,47400.0,60.202,60.3583,60.1413,60.2715,47400.0
2013-12-18 14:35:00,69.44,70.0,69.41,69.98,48500.0,60.2802,60.7663,60.2541,60.7489,48500.0
2013-12-18 14:40:00,69.99,69.99,69.8,69.91,30100.0,60.7576,60.7576,60.5927,60.6882,30100.0
2013-12-18 14:45:00,69.89,69.93,69.74,69.77,30000.0,60.6708,60.7055,60.5406,60.5666,30000.0
2013-12-18 14:50:00,69.79,69.81,69.69,69.7,27900.0,60.584,60.6014,60.4972,60.5059,27900.0
2013-12-18 14:55:00,69.71,69.83,69.69,69.72,24500.0,60.5145,60.6187,60.4972,60.5232,24500.0
2013-12-18 15:00:00,69.73,69.79,69.62,69.64,22900.0,60.5319,60.584,60.4364,60.4538,22900.0
2013-12-18 15:05:00,69.65,69.71,69.62,69.67,38500.0,60.4625,60.5145,60.4364,60.4798,38500.0
2013-12-18 15:10:00,69.67,69.96,69.67,69.96,32100.0,60.4798,60.7316,60.4798,60.7316,32100.0
2013-12-18 15:15:00,69.98,70.06,69.88,69.91,38000.0,60.7489,60.8184,60.6621,60.6882,38000.0
2013-12-18 15:20:00,69.91,70.08,69.9,69.9,38600.0,60.6882,60.8357,60.6795,60.6795,38600.0
2013-12-18 15:25:00,69.9,69.9,69.7,69.84,34700.0,60.6795,60.6795,60.5059,60.6274,34700.0
2013-12-18 15:30:00,69.85,69.92,69.83,69.9,28300.0,60.6361,60.6968,60.6187,60.6795,28300.0
2013-12-18 15:35:00,69.91,70.31,69.91,70.31,42900.0,60.6882,61.0354,60.6882,61.0354,42900.0
2013-12-18 15:40:00,70.31,70.36,70.2,70.23,42900.0,61.0354,61.0788,60.9399,60.966,42900.0
2013-12-18 15:45:00,70.24,70.24,69.89,69.9,86600.0,60.9746,60.9746,60.6708,60.6795,86600.0
2013-12-18 15:50:00,69.89,69.94,69.8,69.82,127400.0,60.6708,60.7142,60.5927,60.61,127400.0
2013-12-18 15:55:00,69.82,70.02,69.81,69.86,253000.0,60.61,60.7837,60.6014,60.6448,253000.0
2013-12-19 09:30:00,69.8,69.93,69.66,69.86,14700.0,60.5927,60.7055,60.4711,60.6448,14700.0
2013-12-19 09:35:00,69.86,69.86,69.55,69.57,27300.0,60.6448,60.6448,60.3757,60.393,27300.0
2013-12-19 09:40:00,69.63,69.78,69.57,69.69,10300.0,60.4451,60.5753,60.393,60.4972,10300.0
2013-12-19 09:45:00,69.68,69.76,69.63,69.67,45300.0,60.4885,60.558,60.4451,60.4798,45300.0
2013-12-19 09:50:00,69.68,69.72,69.38,69.52,90200.0,60.4885,60.5232,60.2281,60.3496,90200.0
2013-12-19 09:55:00,69.49,69.7,69.49,69.6,33400.0,60.3236,60.5059,60.3236,60.4191,33400.0
2013-12-19 10:00:00,69.6,69.6,69.36,69.45,18000.0,60.4191,60.4191,60.2107,60.2888,18000.0
2013-12-19 10:05:00,69.44,69.45,69.19,69.37,20200.0,60.2802,60.2888,60.0631,60.2194,20200.0
2013-12-19 10:10:00,69.36,69.39,69.22,69.22,12800.0,60.2107,60.2368,60.0892,60.0892,12800.0
2013-12-19 10:15:00,69.24,69.38,69.22,69.38,12900.0,60.1065,60.2281,60.0892,60.2281,12900.0
2013-12-19 10:20:00,69.38,69.51,69.37,69.47,14200.0,60.2281,60.3409,60.2194,60.3062,14200.0
2013-12-19 10:25:00,69.44,69.44,69.31,69.42,12800.0,60.2802,60.2802,60.1673,60.2628,12800.0
2013-12-19 10:30:00,69.45,69.49,69.41,69.48,14100.0,60.2888,60.3236,60.2541,60.3149,14100.0
2013-12-19 10:35:00,69.47,69.52,69.41,69.46,9700.0,60.3062,60.3496,60.2541,60.2975,9700.0
2013-12-19 10:40:00,69.46,69.59,69.45,69.58,14100.0,60.2975,60.4104,60.2888,60.4017,14100.0
2013-12-19 10:45:00,69.59,69.66,69.55,69.55,11000.0,60.4104,60.4711,60.3757,60.3757,11000.0
2013-12-19 10:50:00,69.55,69.55,69.26,69.39,52000.0,60.3757,60.3757,60.1239,60.2368,52000.0
2013-12-19 10:55:00,69.39,69.41,69.3,69.34,5700.0,60.2368,60.2541,60.1586,60.1934,5700.0
2013-12-19 11:00:00,69.36,69.38,69.28,69.3,9500.0,60.2107,60.2281,60.1413,60.1586,9500.0
2013-12-19 11:05:00,69.26,69.29,69.22,69.24,10200.0,60.1239,60.1499,60.0892,60.1065,10200.0
2013-12-19 11:10:00,69.24,69.28,69.21,69.23,9200.0,60.1065,60.1413,60.0805,60.0979,9200.0
2013-12-19 11:15:00,69.22,69.27,69.22,69.25,10100.0,60.0892,60.1326,60.0892,60.1152,10100.0
2013-12-19 11:20:00,69.24,69.27,69.2,69.26,10300.0,60.1065,60.1326,60.0718,60.1239,10300.0
2013-12-19 11:25:00,69.27,69.33,69.26,69.33,6500.0,60.1326,60.1847,60.1239,60.1847,6500.0
2013-12-19 11:30:00,69.33,69.37,69.27,69.27,13300.0,60.1847,60.2194,60.1326,60.1326,13300.0
2013-12-19 11:35:00,69.26,69.31,69.2,69.2,7900.0,60.1239,60.1673,60.0718,60.0718,7900.0
2013-12-19 11:40:00,69.23,69.29,69.23,69.29,6600.0,60.0979,60.1499,60.0979,60.1499,6600.0
2013-12-19 11:45:00,69.34,69.34,69.25,69.29,4600.0,60.1934,60.1934,60.1152,60.1499,4600.0
2013-12-19 11:50:00,69.32,69.47,69.29,69.47,9600.0,60.176,60.3062,60.1499,60.3062,9600.0
2013-12-19 11:55:00,69.47,69.47,69.41,69.41,5900.0,60.3062,60.3062,60.2541,60.2541,5900.0
2013-12-19 12:00:00,69.41,69.42,69.37,69.4,9300.0,60.2541,60.2628,60.2194,60.2454,9300.0
2013-12-19 12:05:00,69.39,69.45,69.38,69.45,6200.0,60.2368,60.2888,60.2281,60.2888,6200.0
2013-12-19 12:10:00,69.44,69.48,69.44,69.44,10100.0,60.2802,60.3149,60.2802,60.2802,10100.0
2013-12-19 12:15:00,69.45,69.46,69.37,69.37,15800.0,60.2888,60.2975,60.2194,60.2194,15800.0
2013-12-19 12:20:00,69.38,69.45,69.36,69.43,16500.0,60.2281,60.2888,60.2107,60.2715,16500.0
2013-12-19 12:25:00,69.43,69.5,69.42,69.5,6400.0,60.2715,60.3322,60.2628,60.3322,6400.0
2013-12-19 12:30:00,69.49,69.56,69.48,69.55,5500.0,60.3236,60.3843,60.3149,60.3757,5500.0
2013-12-19 12:35:00,69.56,69.61,69.48,69.56,10100.0,60.3843,60.4277,60.3149,60.3843,10100.0
2013-12-19 12:40:00,69.55,69.56,69.54,69.55,4200.0,60.3757,60.3843,60.367,60.3757,4200.0
2013-12-19 12:45:00,69.55,69.55,69.48,69.5,11100.0,60.3757,60.3757,60.3149,60.3322,11100.0
2013-12-19 12:50:00,69.5,69.5,69.42,69.45,12400.0,60.3322,60.3322,60.2628,60.2888,12400.0
2013-12-19 12:55:00,69.45,69.45,69.36,69.41,48100.0,60.2888,60.2888,60.2107,60.2541,48100.0
2013-12-19 13:00:00,69.42,69.42,69.27,69.27,12300.0,60.2628,60.2628,60.1326,60.1326,12300.0
2013-12-19 13:05:00,69.25,69.33,69.15,69.33,48400.0,60.1152,60.1847,60.0284,60.1847,48400.0
2013-12-19 13:10:00,69.33,69.55,69.33,69.55,24800.0,60.1847,60.3757,60.1847,60.3757,24800.0
2013-12-19 13:15:00,69.56,69.62,69.54,69.55,11600.0,60.3843,60.4364,60.367,60.3757,11600.0
2013-12-19 13:20:00,69.54,69.6,69.54,69.59,11800.0,60.367,60.4191,60.367,60.4104,11800.0
2013-12-19 13:25:00,69.59,69.73,69.58,69.73,20500.0,60.4104,60.5319,60.4017,60.5319,20500.0
2013-12-19 13:30:00,69.71,69.81,69.71,69.75,11900.0,60.5145,60.6014,60.5145,60.5493,11900.0
2013-12-19 13:35:00,69.76,69.78,69.75,69.78,8400.0,60.558,60.5753,60.5493,60.5753,8400.0
2013-12-19 13:40:00,69.78,69.78,69.68,69.71,15300.0,60.5753,60.5753,60.4885,60.5145,15300.0
2013-12-19 13:45:00,69.7,69.71,69.57,69.59,32000.0,60.5059,60.5145,60.393,60.4104,32000.0
2013-12-19 13:50:00,69.58,69.58,69.41,69.48,27600.0,60.4017,60.4017,60.2541,60.3149,27600.0
2013-12-19 13:55:00,69.47,69.49,69.4,69.48,8000.0,60.3062,60.3236,60.2454,60.3149,8000.0
2013-12-19 14:00:00,69.5,69.55,69.48,69.52,11100.0,60.3322,60.3757,60.3149,60.3496,11100.0
2013-12-19 14:05:00,69.54,69.7,69.54,69.7,10100.0,60.367,60.5059,60.367,60.5059,10100.0
2013-12-19 14:10:00,69.7,69.7,69.66,69.67,11900.0,60.5059,60.5059,60.4711,60.4798,11900.0
2013-12-19 14:15:00,69.67,69.68,69.58,69.66,10300.0,60.4798,60.4885,60.4017,60.4711,10300.0
2013-12-19 14:20:00,69.66,69.67,69.44,69.47,20200.0,60.4711,60.4798,60.2802,60.3062,20200.0
2013-12-19 14:25:00,69.5,69.54,69.4,69.4,13800.0,60.3322,60.367,60.2454,60.2454,13800.0
2013-12-19 14:30:00,69.41,69.46,69.38,69.44,11300.0,60.2541,60.2975,60.2281,60.2802,11300.0
2013-12-19 14:35:00,69.42,69.48,69.39,69.44,12600.0,60.2628,60.3149,60.2368,60.2802,12600.0
2013-12-19 14:40:00,69.44,69.57,69.43,69.51,13300.0,60.2802,60.393,60.2715,60.3409,13300.0
2013-12-19 14:45:00,69.5,69.57,69.5,69.51,13000.0,60.3322,60.393,60.3322,60.3409,13000.0
2013-12-19 14:50:00,69.51,69.56,69.5,69.51,9300.0,60.3409,60.3843,60.3322,60.3409,9300.0
2013-12-19 14:55:00,69.52,69.52,69.44,69.45,23400.0,60.3496,60.3496,60.2802,60.2888,23400.0
2013-12-19 15:00:00,69.43,69.52,69.43,69.47,16100.0,60.2715,60.3496,60.2715,60.3062,16100.0
2013-12-19 15:05:00,69.47,69.49,69.42,69.42,23100.0,60.3062,60.3236,60.2628,60.2628,23100.0
2013-12-19 15:10:00,69.42,69.55,69.41,69.55,11600.0,60.2628,60.3757,60.2541,60.3757,11600.0
2013-12-19 15:15:00,69.54,69.59,69.51,69.57,13800.0,60.367,60.4104,60.3409,60.393,13800.0
2013-12-19 15:20:00,69.57,69.62,69.56,69.62,10700.0,60.393,60.4364,60.3843,60.4364,10700.0
2013-12-19 15:25:00,69.61,69.62,69.55,69.58,19900.0,60.4277,60.4364,60.3757,60.4017,19900.0
2013-12-19 15:30:00,69.57,69.6,69.52,69.6,47400.0,60.393,60.4191,60.3496,60.4191,47400.0
2013-12-19 15:35:00,69.59,69.7,69.59,69.7,19400.0,60.4104,60.5059,60.4104,60.5059,19400.0
2013-12-19 15:40:00,69.7,69.71,69.58,69.6,24100.0,60.5059,60.5145,60.4017,60.4191,24100.0
2013-12-19 15:45:00,69.59,69.6,69.52,69.56,30500.0,60.4104,60.4191,60.3496,60.3843,30500.0
2013-12-19 15:50:00,69.55,69.58,69.53,69.54,42900.0,60.3757,60.4017,60.3583,60.367,42900.0
2013-12-19 15:55:00,69.54,69.56,69.44,69.48,142200.0,60.367,60.3843,60.2802,60.3149,142200.0
2013-12-20 09:30:00,69.57,69.74,69.27,69.7,178300.0,60.393,60.5406,60.1326,60.5059,178300.0
2013-12-20 09:35:00,69.71,69.82,69.58,69.7,12600.0,60.5145,60.61,60.4017,60.5059,12600.0
2013-12-20 09:40:00,69.68,69.82,69.57,69.79,13300.0,60.4885,60.61,60.393,60.584,13300.0
2013-12-20 09:45:00,69.75,69.9,69.72,69.78,20000.0,60.5493,60.6795,60.5232,60.5753,20000.0
2013-12-20 09:50:00,69.74,69.77,69.59,69.62,14100.0,60.5406,60.5666,60.4104,60.4364,14100.0
2013-12-20 09:55:00,69.62,69.8,69.61,69.78,4400.0,60.4364,60.5927,60.4277,60.5753,4400.0
2013-12-20 10:00:00,69.82,69.82,69.43,69.43,6500.0,60.61,60.61,60.2715,60.2715,6500.0
2013-12-20 10:05:00,69.41,69.51,69.41,69.5,6100.0,60.2541,60.3409,60.2541,60.3322,6100.0
2013-12-20 10:10:00,69.51,69.51,69.4,69.42,3000.0,60.3409,60.3409,60.2454,60.2628,3000.0
2013-12-20 10:15:00,69.4,69.43,69.32,69.34,6500.0,60.2454,60.2715,60.176,60.1934,6500.0
2013-12-20 10:20:00,69.35,69.37,69.23,69.24,6200.0,60.202,60.2194,60.0979,60.1065,6200.0
2013-12-20 10:25:00,69.21,69.27,69.17,69.26,6300.0,60.0805,60.1326,60.0458,60.1239,6300.0
2013-12-20 10:30:00,69.26,69.41,69.26,69.38,6300.0,60.1239,60.2541,60.1239,60.2281,6300.0
2013-12-20 10:35:00,69.36,69.41,69.31,69.4,43100.0,60.2107,60.2541,60.1673,60.2454,43100.0
2013-12-20 10:40:00,69.43,69.46,69.41,69.46,4500.0,60.2715,60.2975,60.2541,60.2975,4500.0
2013-12-20 10:45:00,69.46,69.54,69.42,69.42,8300.0,60.2975,60.367,60.2628,60.2628,8300.0
2013-12-20 10:50:00,69.41,69.45,69.38,69.42,4100.0,60.2541,60.2888,60.2281,60.2628,4100.0
2013-12-20 10:55:00,69.39,69.42,69.19,69.29,11000.0,60.2368,60.2628,60.0631,60.1499,11000.0
2013-12-20 11:00:00,69.27,69.32,69.21,69.32,6100.0,60.1326,60.176,60.0805,60.176,6100.0
2013-12-20 11:05:00,69.32,69.35,69.25,69.35,6900.0,60.176,60.202,60.1152,60.202,6900.0
2013-12-20 11:10:00,69.35,69.35,69.25,69.28,7300.0,60.202,60.202,60.1152,60.1413,7300.0
2013-12-20 11:15:00,69.31,69.35,69.26,69.28,5700.0,60.1673,60.202,60.1239,60.1413,5700.0
2013-12-20 11:20:00,69.3,69.31,69.25,69.25,10000.0,60.1586,60.1673,60.1152,60.1152,10000.0
2013-12-20 11:25:00,69.26,69.26,69.17,69.2,15500.0,60.1239,60.1239,60.0458,60.0718,15500.0
2013-12-20 11:30:00,69.18,69.37,69.17,69.37,7100.0,60.0545,60.2194,60.0458,60.2194,7100.0
2013-12-20 11:35:00,69.37,69.56,69.35,69.56,5600.0,60.2194,60.3843,60.202,60.3843,5600.0
2013-12-20 11:40:00,69.55,69.56,69.53,69.53,4300.0,60.3757,60.3843,60.3583,60.3583,4300.0
2013-12-20 11:45:00,69.54,69.71,69.54,69.71,6400.0,60.367,60.5145,60.367,60.5145,6400.0
2013-12-20 11:50:00,69.73,69.82,69.73,69.8,7700.0,60.5319,60.61,60.5319,60.5927,7700.0
2013-12-20 11:55:00,69.8,69.86,69.79,69.86,8800.0,60.5927,60.6448,60.584,60.6448,8800.0
2013-12-20 12:00:00,69.89,69.95,69.86,69.94,5200.0,60.6708,60.7229,60.6448,60.7142,5200.0
2013-12-20 12:05:00,69.94,69.96,69.92,69.95,5300.0,60.7142,60.7316,60.6968,60.7229,5300.0
2013-12-20 12:10:00,69.95,69.96,69.91,69.92,10900.0,60.7229,60.7316,60.6882,60.6968,10900.0
2013-12-20 12:15:00,69.92,69.96,69.8,69.82,27600.0,60.6968,60.7316,60.5927,60.61,27600.0
2013-12-20 12:20:00,69.81,69.93,69.78,69.81,22500.0,60.6014,60.7055,60.5753,60.6014,22500.0
2013-12-20 12:25:00,69.8,69.85,69.8,69.85,9100.0,60.5927,60.6361,60.5927,60.6361,9100.0
2013-12-20 12:30:00,69.82,69.93,69.82,69.91,2500.0,60.61,60.7055,60.61,60.6882,2500.0
2013-12-20 12:35:00,69.92,69.94,69.92,69.94,3000.0,60.6968,60.7142,60.6968,60.7142,3000.0
2013-12-20 12:40:00,69.94,69.94,69.88,69.88,7400.0,60.7142,60.7142,60.6621,60.6621,7400.0
2013-12-20 12:45:00,69.87,69.92,69.87,69.9,13400.0,60.6534,60.6968,60.6534,60.6795,13400.0
2013-12-20 12:50:00,69.9,69.93,69.9,69.92,11100.0,60.6795,60.7055,60.6795,60.6968,11100.0
2013-12-20 12:55:00,69.92,69.93,69.87,69.88,11600.0,60.6968,60.7055,60.6534,60.6621,11600.0
2013-12-20 13:00:00,69.87,69.89,69.83,69.88,11300.0,60.6534,60.6708,60.6187,60.6621,11300.0
2013-12-20 13:05:00,69.88,69.91,69.88,69.89,8100.0,60.6621,60.6882,60.6621,60.6708,8100.0
2013-12-20 13:10:00,69.89,69.91,69.88,69.89,7100.0,60.6708,60.6882,60.6621,60.6708,7100.0
2013-12-20 13:15:00,69.9,69.9,69.86,69.9,6300.0,60.6795,60.6795,60.6448,60.6795,6300.0
2013-12-20 13:20:00,69.89,69.92,69.86,69.91,6600.0,60.6708,60.6968,60.6448,60.6882,6600.0
2013-12-20 13:25:00,69.91,69.94,69.88,69.89,6000.0,60.6882,60.7142,60.6621,60.6708,6000.0
2013-12-20 13:30:00,69.89,69.91,69.79,69.9,24200.0,60.6708,60.6882,60.584,60.6795,24200.0
2013-12-20 13:35:00,69.91,69.93,69.88,69.91,5600.0,60.6882,60.7055,60.6621,60.6882,5600.0
2013-12-20 13:40:00,69.91,69.95,69.82,69.85,31400.0,60.6882,60.7229,60.61,60.6361,31400.0
2013-12-20 13:45:00,69.86,69.9,69.76,69.9,13200.0,60.6448,60.6795,60.558,60.6795,13200.0
2013-12-20 13:50:00,69.91,70.0,69.89,69.99,6400.0,60.6882,60.7663,60.6708,60.7576,6400.0
2013-12-20 13:55:00,70.0,70.15,70.0,70.13,11300.0,60.7663,60.8965,60.7663,60.8791,11300.0
2013-12-20 14:00:00,70.14,70.16,70.03,70.07,10600.0,60.8878,60.9052,60.7923,60.8271,10600.0
2013-12-20 14:05:00,70.07,70.09,70.0,70.04,23200.0,60.8271,60.8444,60.7663,60.801,23200.0
2013-12-20 14:10:00,70.04,70.07,69.99,70.01,7800.0,60.801,60.8271,60.7576,60.775,7800.0
2013-12-20 14:15:00,70.01,70.05,70.01,70.04,10300.0,60.775,60.8097,60.775,60.801,10300.0
2013-12-20 14:20:00,70.04,70.04,69.99,69.99,6900.0,60.801,60.801,60.7576,60.7576,6900.0
2013-12-20 14:25:00,70.0,70.03,69.93,70.01,8600.0,60.7663,60.7923,60.7055,60.775,8600.0
2013-12-20 14:30:00,70.02,70.05,69.98,70.02,6500.0,60.7837,60.8097,60.7489,60.7837,6500.0
2013-12-20 14:35:00,70.03,70.04,69.98,69.98,5500.0,60.7923,60.801,60.7489,60.7489,5500.0
2013-12-20 14:40:00,69.98,70.02,69.96,70.02,10000.0,60.7489,60.7837,60.7316,60.7837,10000.0
2013-12-20 14:45:00,70.02,70.02,69.97,69.99,6100.0,60.7837,60.7837,60.7402,60.7576,6100.0
2013-12-20 14:50:00,69.99,70.0,69.88,69.89,10800.0,60.7576,60.7663,60.6621,60.6708,10800.0
2013-12-20 14:55:00,69.83,69.89,69.83,69.85,35300.0,60.6187,60.6708,60.6187,60.6361,35300.0
2013-12-20 15:00:00,69.85,69.87,69.74,69.77,19300.0,60.6361,60.6534,60.5406,60.5666,19300.0
2013-12-20 15:05:00,69.78,69.8,69.73,69.8,7000.0,60.5753,60.5927,60.5319,60.5927,7000.0
2013-12-20 15:10:00,69.8,69.85,69.79,69.81,9900.0,60.5927,60.6361,60.584,60.6014,9900.0
2013-12-20 15:15:00,69.8,69.82,69.77,69.79,8100.0,60.5927,60.61,60.5666,60.584,8100.0
2013-12-20 15:20:00,69.78,69.78,69.69,69.71,6900.0,60.5753,60.5753,60.4972,60.5145,6900.0
2013-12-20 15:25:00,69.71,69.73,69.65,69.73,14900.0,60.5145,60.5319,60.4625,60.5319,14900.0
2013-12-20 15:30:00,69.73,69.81,69.7,69.7,29900.0,60.5319,60.6014,60.5059,60.5059,29900.0
2013-12-20 15:35:00,69.71,69.86,69.71,69.8,19300.0,60.5145,60.6448,60.5145,60.5927,19300.0
2013-12-20 15:40:00,69.79,69.82,69.75,69.75,31600.0,60.584,60.61,60.5493,60.5493,31600.0
2013-12-20 15:45:00,69.75,69.83,69.75,69.79,44000.0,60.5493,60.6187,60.5493,60.584,44000.0
2013-12-20 15:50:00,69.79,69.8,69.76,69.78,63100.0,60.584,60.5927,60.558,60.5753,63100.0
2013-12-20 15:55:00,69.78,69.78,69.52,69.71,124800.0,60.5753,60.5753,60.3496,60.5145,124800.0
2013-12-23 09:30:00,69.97,70.2,69.81,69.87,20300.0,60.7402,60.9399,60.6014,60.6534,20300.0
2013-12-23 09:35:00,69.88,70.11,69.87,69.97,11000.0,60.6621,60.8618,60.6534,60.7402,11000.0
2013-12-23 09:40:00,69.98,70.05,69.75,69.94,10600.0,60.7489,60.8097,60.5493,60.7142,10600.0
2013-12-23 09:45:00,69.91,69.95,69.63,69.64,8200.0,60.6882,60.7229,60.4451,60.4538,8200.0
2013-12-23 09:50:00,69.65,69.72,69.59,69.7,10300.0,60.4625,60.5232,60.4104,60.5059,10300.0
2013-12-23 09:55:00,69.72,69.73,69.64,69.64,6800.0,60.5232,60.5319,60.4538,60.4538,6800.0
2013-12-23 10:00:00,69.68,69.72,69.62,69.65,7000.0,60.4885,60.5232,60.4364,60.4625,7000.0
2013-12-23 10:05:00,69.63,69.64,69.47,69.51,5800.0,60.4451,60.4538,60.3062,60.3409,5800.0
2013-12-23 10:10:00,69.53,69.73,69.53,69.68,11700.0,60.3583,60.5319,60.3583,60.4885,11700.0
2013-12-23 10:15:00,69.68,69.7,69.55,69.64,8800.0,60.4885,60.5059,60.3757,60.4538,8800.0
2013-12-23 10:20:00,69.63,69.66,69.57,69.64,4300.0,60.4451,60.4711,60.393,60.4538,4300.0
2013-12-23 10:25:00,69.6,69.64,69.55,69.58,6600.0,60.4191,60.4538,60.3757,60.4017,6600.0
2013-12-23 10:30:00,69.6,69.64,69.59,69.63,8300.0,60.4191,60.4538,60.4104,60.4451,8300.0
2013-12-23 10:35:00,69.63,69.65,69.6,69.65,4800.0,60.4451,60.4625,60.4191,60.4625,4800.0
2013-12-23 10:40:00,69.62,69.74,69.62,69.7,8800.0,60.4364,60.5406,60.4364,60.5059,8800.0
2013-12-23 10:45:00,69.69,69.71,69.63,69.63,7200.0,60.4972,60.5145,60.4451,60.4451,7200.0
2013-12-23 10:50:00,69.63,69.65,69.59,69.65,9200.0,60.4451,60.4625,60.4104,60.4625,9200.0
2013-12-23 10:55:00,69.67,69.7,69.6,69.62,9000.0,60.4798,60.5059,60.4191,60.4364,9000.0
2013-12-23 11:00:00,69.6,69.67,69.59,69.62,8900.0,60.4191,60.4798,60.4104,60.4364,8900.0
2013-12-23 11:05:00,69.6,69.66,69.6,69.61,13900.0,60.4191,60.4711,60.4191,60.4277,13900.0
2013-12-23 11:10:00,69.61,69.61,69.47,69.48,6400.0,60.4277,60.4277,60.3062,60.3149,6400.0
2013-12-23 11:15:00,69.48,69.52,69.47,69.5,9500.0,60.3149,60.3496,60.3062,60.3322,9500.0
2013-12-23 11:20:00,69.5,69.51,69.41,69.41,23800.0,60.3322,60.3409,60.2541,60.2541,23800.0
2013-12-23 11:25:00,69.42,69.51,69.41,69.5,5800.0,60.2628,60.3409,60.2541,60.3322,5800.0
2013-12-23 11:30:00,69.51,69.51,69.43,69.43,10600.0,60.3409,60.3409,60.2715,60.2715,10600.0
2013-12-23 11:35:00,69.45,69.48,69.4,69.48,6300.0,60.2888,60.3149,60.2454,60.3149,6300.0
2013-12-23 11:40:00,69.48,69.5,69.45,69.46,14100.0,60.3149,60.3322,60.2888,60.2975,14100.0
2013-12-23 11:45:00,69.49,69.51,69.41,69.42,44400.0,60.3236,60.3409,60.2541,60.2628,44400.0
2013-12-23 11:50:00,69.44,69.5,69.44,69.47,9700.0,60.2802,60.3322,60.2802,60.3062,9700.0
2013-12-23 11:55:00,69.46,69.5,69.44,69.5,7100.0,60.2975,60.3322,60.2802,60.3322,7100.0
2013-12-23 12:00:00,69.51,69.51,69.46,69.47,10900.0,60.3409,60.3409,60.2975,60.3062,10900.0
2013-12-23 12:05:00,69.47,69.48,69.44,69.48,6800.0,60.3062,60.3149,60.2802,60.3149,6800.0
2013-12-23 12:10:00,69.48,69.51,69.47,69.51,18100.0,60.3149,60.3409,60.3062,60.3409,18100.0
2013-12-23 12:15:00,69.5,69.55,69.49,69.53,10400.0,60.3322,60.3757,60.3236,60.3583,10400.0
2013-12-23 12:20:00,69.53,69.57,69.5,69.57,28500.0,60.3583,60.393,60.3322,60.393,28500.0
2013-12-23 12:25:00,69.56,69.59,69.48,69.52,11700.0,60.3843,60.4104,60.3149,60.3496,11700.0
2013-12-23 12:30:00,69.5,69.53,69.49,69.49,5100.0,60.3322,60.3583,60.3236,60.3236,5100.0
2013-12-23 12:35:00,69.48,69.51,69.48,69.5,7600.0,60.3149,60.3409,60.3149,60.3322,7600.0
2013-12-23 12:40:00,69.49,69.52,69.48,69.52,9900.0,60.3236,60.3496,60.3149,60.3496,9900.0
2013-12-23 12:45:00,69.5,69.52,69.49,69.5,18100.0,60.3322,60.3496,60.3236,60.3322,18100.0
2013-12-23 12:50:00,69.5,69.51,69.48,69.49,17800.0,60.3322,60.3409,60.3149,60.3236,17800.0
2013-12-23 12:55:00,69.49,69.5,69.45,69.49,10600.0,60.3236,60.3322,60.2888,60.3236,10600.0
2013-12-23 13:00:00,69.5,69.61,69.48,69.6,11000.0,60.3322,60.4277,60.3149,60.4191,11000.0
2013-12-23 13:05:00,69.6,69.61,69.59,69.6,10600.0,60.4191,60.4277,60.4104,60.4191,10600.0
2013-12-23 13:10:00,69.6,69.65,69.6,69.65,3900.0,60.4191,60.4625,60.4191,60.4625,3900.0
2013-12-23 13:15:00,69.67,69.71,69.62,69.66,15000.0,60.4798,60.5145,60.4364,60.4711,15000.0
2013-12-23 13:20:00,69.66,69.67,69.64,69.65,20000.0,60.4711,60.4798,60.4538,60.4625,20000.0
2013-12-23 13:25:00,69.66,69.74,69.66,69.73,6000.0,60.4711,60.5406,60.4711,60.5319,6000.0
2013-12-23 13:30:00,69.74,69.75,69.68,69.69,9100.0,60.5406,60.5493,60.4885,60.4972,9100.0
2013-12-23 13:35:00,69.68,69.7,69.65,69.66,8700.0,60.4885,60.5059,60.4625,60.4711,8700.0
2013-12-23 13:40:00,69.66,69.66,69.6,69.62,7700.0,60.4711,60.4711,60.4191,60.4364,7700.0
2013-12-23 13:45:00,69.61,69.62,69.6,69.62,5600.0,60.4277,60.4364,60.4191,60.4364,5600.0
2013-12-23 13:50:00,69.61,69.62,69.54,69.54,8400.0,60.4277,60.4364,60.367,60.367,8400.0
2013-12-23 13:55:00,69.54,69.66,69.53,69.66,10000.0,60.367,60.4711,60.3583,60.4711,10000.0
2013-12-23 14:00:00,69.65,69.7,69.64,69.66,6000.0,60.4625,60.5059,60.4538,60.4711,6000.0
2013-12-23 14:05:00,69.66,69.67,69.63,69.66,6900.0,60.4711,60.4798,60.4451,60.4711,6900.0
2013-12-23 14:10:00,69.64,69.71,69.64,69.71,6900.0,60.4538,60.5145,60.4538,60.5145,6900.0
2013-12-23 14:15:00,69.71,69.74,69.69,69.69,10800.0,60.5145,60.5406,60.4972,60.4972,10800.0
2013-12-23 14:20:00,69.69,69.72,69.68,69.71,9600.0,60.4972,60.5232,60.4885,60.5145,9600.0
2013-12-23 14:25:00,69.73,69.73,69.66,69.66,5700.0,60.5319,60.5319,60.4711,60.4711,5700.0
2013-12-23 14:30:00,69.67,69.76,69.67,69.73,12500.0,60.4798,60.558,60.4798,60.5319,12500.0
2013-12-23 14:35:00,69.72,69.75,69.7,69.75,5100.0,60.5232,60.5493,60.5059,60.5493,5100.0
2013-12-23 14:40:00,69.76,69.76,69.69,69.69,17400.0,60.558,60.558,60.4972,60.4972,17400.0
2013-12-23 14:45:00,69.7,69.7,69.67,69.67,8300.0,60.5059,60.5059,60.4798,60.4798,8300.0
2013-12-23 14:50:00,69.67,69.68,69.65,69.67,8500.0,60.4798,60.4885,60.4625,60.4798,8500.0
2013-12-23 14:55:00,69.67,69.72,69.66,69.68,8400.0,60.4798,60.5232,60.4711,60.4885,8400.0
2013-12-23 15:00:00,69.69,69.78,69.68,69.77,9900.0,60.4972,60.5753,60.4885,60.5666,9900.0
2013-12-23 15:05:00,69.78,69.78,69.74,69.76,10700.0,60.5753,60.5753,60.5406,60.558,10700.0
2013-12-23 15:10:00,69.76,69.76,69.75,69.75,10000.0,60.558,60.558,60.5493,60.5493,10000.0
2013-12-23 15:15:00,69.75,69.76,69.71,69.75,15800.0,60.5493,60.558,60.5145,60.5493,15800.0
2013-12-23 15:20:00,69.75,69.78,69.7,69.72,13300.0,60.5493,60.5753,60.5059,60.5232,13300.0
2013-12-23 15:25:00,69.71,69.72,69.68,69.68,13700.0,60.5145,60.5232,60.4885,60.4885,13700.0
2013-12-23 15:30:00,69.69,69.7,69.67,69.68,49800.0,60.4972,60.5059,60.4798,60.4885,49800.0
2013-12-23 15:35:00,69.68,69.72,69.68,69.72,19700.0,60.4885,60.5232,60.4885,60.5232,19700.0
2013-12-23 15:40:00,69.71,69.74,69.7,69.71,22300.0,60.5145,60.5406,60.5059,60.5145,22300.0
2013-12-23 15:45:00,69.7,69.71,69.58,69.58,28700.0,60.5059,60.5145,60.4017,60.4017,28700.0
2013-12-23 15:50:00,69.56,69.65,69.53,69.64,50000.0,60.3843,60.4625,60.3583,60.4538,50000.0
2013-12-23 15:55:00,69.63,69.69,69.58,69.68,96800.0,60.4451,60.4972,60.4017,60.4885,96800.0
2013-12-24 09:30:00,69.71,69.83,69.7,69.81,9300.0,60.5145,60.6187,60.5059,60.6014,9300.0
2013-12-24 09:35:00,69.8,70.01,69.8,69.98,5200.0,60.5927,60.775,60.5927,60.7489,5200.0
2013-12-24 09:40:00,69.96,69.96,69.65,69.69,5100.0,60.7316,60.7316,60.4625,60.4972,5100.0
2013-12-24 09:45:00,69.7,69.86,69.67,69.86,2400.0,60.5059,60.6448,60.4798,60.6448,2400.0
2013-12-24 09:50:00,69.86,69.89,69.72,69.72,5800.0,60.6448,60.6708,60.5232,60.5232,5800.0
2013-12-24 09:55:00,69.65,69.74,69.65,69.7,3600.0,60.4625,60.5406,60.4625,60.5059,3600.0
2013-12-24 10:00:00,69.74,69.84,69.74,69.8,5300.0,60.5406,60.6274,60.5406,60.5927,5300.0
2013-12-24 10:05:00,69.8,69.8,69.68,69.78,2500.0,60.5927,60.5927,60.4885,60.5753,2500.0
2013-12-24 10:10:00,69.72,69.91,69.72,69.89,2400.0,60.5232,60.6882,60.5232,60.6708,2400.0
2013-12-24 10:15:00,69.89,69.91,69.85,69.89,5600.0,60.6708,60.6882,60.6361,60.6708,5600.0
2013-12-24 10:20:00,69.89,70.02,69.85,70.02,5700.0,60.6708,60.7837,60.6361,60.7837,5700.0
2013-12-24 10:25:00,69.99,70.04,69.97,70.01,8900.0,60.7576,60.801,60.7402,60.775,8900.0
2013-12-24 10:30:00,69.99,70.0,69.94,69.99,6100.0,60.7576,60.7663,60.7142,60.7576,6100.0
2013-12-24 10:35:00,69.98,70.02,69.95,69.98,7200.0,60.7489,60.7837,60.7229,60.7489,7200.0
2013-12-24 10:40:00,69.98,70.01,69.88,69.91,4500.0,60.7489,60.775,60.6621,60.6882,4500.0
2013-12-24 10:45:00,69.9,69.9,69.82,69.85,4800.0,60.6795,60.6795,60.61,60.6361,4800.0
2013-12-24 10:50:00,69.86,69.88,69.82,69.84,2900.0,60.6448,60.6621,60.61,60.6274,2900.0
2013-12-24 10:55:00,69.84,69.91,69.83,69.86,2300.0,60.6274,60.6882,60.6187,60.6448,2300.0
2013-12-24 11:00:00,69.9,69.96,69.88,69.92,3100.0,60.6795,60.7316,60.6621,60.6968,3100.0
2013-12-24 11:05:00,69.89,69.92,69.89,69.92,1700.0,60.6708,60.6968,60.6708,60.6968,1700.0
2013-12-24 11:10:00,69.93,69.97,69.91,69.97,4000.0,60.7055,60.7402,60.6882,60.7402,4000.0
2013-12-24 11:15:00,69.97,70.0,69.95,69.95,9600.0,60.7402,60.7663,60.7229,60.7229,9600.0
2013-12-24 11:20:00,69.97,70.0,69.97,69.99,2000.0,60.7402,60.7663,60.7402,60.7576,2000.0
2013-12-24 11:25:00,70.0,70.0,69.95,69.95,1800.0,60.7663,60.7663,60.7229,60.7229,1800.0
2013-12-24 11:30:00,69.96,70.01,69.95,70.0,6900.0,60.7316,60.775,60.7229,60.7663,6900.0
2013-12-24 11:35:00,69.99,69.99,69.8,69.86,12000.0,60.7576,60.7576,60.5927,60.6448,12000.0
2013-12-24 11:40:00,69.86,69.91,69.81,69.81,4600.0,60.6448,60.6882,60.6014,60.6014,4600.0
2013-12-24 11:45:00,69.81,69.88,69.8,69.88,4200.0,60.6014,60.6621,60.5927,60.6621,4200.0
2013-12-24 11:50:00,69.91,69.92,69.89,69.91,3500.0,60.6882,60.6968,60.6708,60.6882,3500.0
2013-12-24 11:55:00,69.93,69.95,69.91,69.92,3600.0,60.7055,60.7229,60.6882,60.6968,3600.0
2013-12-24 12:00:00,69.92,69.95,69.92,69.93,2200.0,60.6968,60.7229,60.6968,60.7055,2200.0
2013-12-24 12:05:00,69.93,69.96,69.93,69.95,1600.0,60.7055,60.7316,60.7055,60.7229,1600.0
2013-12-24 12:10:00,69.95,69.95,69.86,69.9,10200.0,60.7229,60.7229,60.6448,60.6795,10200.0
2013-12-24 12:15:00,69.91,69.94,69.91,69.94,1500.0,60.6882,60.7142,60.6882,60.7142,1500.0
2013-12-24 12:20:00,69.93,69.93,69.87,69.87,4300.0,60.7055,60.7055,60.6534,60.6534,4300.0
2013-12-24 12:25:00,69.87,69.93,69.87,69.93,5200.0,60.6534,60.7055,60.6534,60.7055,5200.0
2013-12-24 12:30:00,69.92,69.92,69.82,69.82,5700.0,60.6968,60.6968,60.61,60.61,5700.0
2013-12-24 12:35:00,69.82,69.86,69.81,69.85,3700.0,60.61,60.6448,60.6014,60.6361,3700.0
2013-12-24 12:40:00,69.84,69.86,69.81,69.86,9200.0,60.6274,60.6448,60.6014,60.6448,9200.0
2013-12-24 12:45:00,69.86,69.9,69.83,69.86,7900.0,60.6448,60.6795,60.6187,60.6448,7900.0
2013-12-24 12:50:00,69.88,69.9,69.82,69.84,6500.0,60.6621,60.6795,60.61,60.6274,6500.0
2013-12-24 12:55:00,69.85,69.87,69.62,69.7,65000.0,60.6361,60.6534,60.4364,60.5059,65000.0
2013-12-26 09:30:00,69.98,70.03,69.77,69.97,8700.0,60.7489,60.7923,60.5666,60.7402,8700.0
2013-12-26 09:35:00,69.98,70.02,69.81,69.91,10100.0,60.7489,60.7837,60.6014,60.6882,10100.0
2013-12-26 09:40:00,70.04,70.05,69.85,69.85,7900.0,60.801,60.8097,60.6361,60.6361,7900.0
2013-12-26 09:45:00,69.87,70.0,69.87,70.0,9100.0,60.6534,60.7663,60.6534,60.7663,9100.0
2013-12-26 09:50:00,70.01,70.04,69.78,69.85,8200.0,60.775,60.801,60.5753,60.6361,8200.0
2013-12-26 09:55:00,69.86,69.88,69.75,69.75,16500.0,60.6448,60.6621,60.5493,60.5493,16500.0
2013-12-26 10:00:00,69.75,69.82,69.68,69.8,8000.0,60.5493,60.61,60.4885,60.5927,8000.0
2013-12-26 10:05:00,69.8,69.89,69.75,69.79,9200.0,60.5927,60.6708,60.5493,60.584,9200.0
2013-12-26 10:10:00,69.77,69.78,69.65,69.72,8400.0,60.5666,60.5753,60.4625,60.5232,8400.0
2013-12-26 10:15:00,69.73,69.8,69.72,69.79,12100.0,60.5319,60.5927,60.5232,60.584,12100.0
2013-12-26 10:20:00,69.78,69.87,69.75,69.86,15800.0,60.5753,60.6534,60.5493,60.6448,15800.0
2013-12-26 10:25:00,69.85,69.99,69.84,69.91,9800.0,60.6361,60.7576,60.6274,60.6882,9800.0
2013-12-26 10:30:00,69.94,69.99,69.87,69.87,10400.0,60.7142,60.7576,60.6534,60.6534,10400.0
2013-12-26 10:35:00,69.93,69.93,69.76,69.9,8400.0,60.7055,60.7055,60.558,60.6795,8400.0
2013-12-26 10:40:00,69.87,69.92,69.83,69.92,3500.0,60.6534,60.6968,60.6187,60.6968,3500.0
2013-12-26 10:45:00,69.88,69.89,69.74,69.76,6600.0,60.6621,60.6708,60.5406,60.558,6600.0
2013-12-26 10:50:00,69.77,69.8,69.66,69.69,4000.0,60.5666,60.5927,60.4711,60.4972,4000.0
2013-12-26 10:55:00,69.69,69.7,69.57,69.63,7700.0,60.4972,60.5059,60.393,60.4451,7700.0
2013-12-26 11:00:00,69.6,69.62,69.59,69.61,2500.0,60.4191,60.4364,60.4104,60.4277,2500.0
2013-12-26 11:05:00,69.62,69.62,69.55,69.59,6800.0,60.4364,60.4364,60.3757,60.4104,6800.0
2013-12-26 11:10:00,69.57,69.69,69.55,69.68,11500.0,60.393,60.4972,60.3757,60.4885,11500.0
2013-12-26 11:15:00,69.66,69.72,69.65,69.67,4700.0,60.4711,60.5232,60.4625,60.4798,4700.0
2013-12-26 11:20:00,69.67,69.75,69.65,69.75,3600.0,60.4798,60.5493,60.4625,60.5493,3600.0
2013-12-26 11:25:00,69.74,69.81,69.74,69.8,5700.0,60.5406,60.6014,60.5406,60.5927,5700.0
2013-12-26 11:30:00,69.79,69.82,69.75,69.78,4900.0,60.584,60.61,60.5493,60.5753,4900.0
2013-12-26 11:35:00,69.78,69.81,69.76,69.78,5200.0,60.5753,60.6014,60.558,60.5753,5200.0
2013-12-26 11:40:00,69.8,69.8,69.73,69.73,2300.0,60.5927,60.5927,60.5319,60.5319,2300.0
2013-12-26 11:45:00,69.75,69.86,69.75,69.86,5200.0,60.5493,60.6448,60.5493,60.6448,5200.0
2013-12-26 11:50:00,69.89,69.89,69.82,69.85,3800.0,60.6708,60.6708,60.61,60.6361,3800.0
2013-12-26 11:55:00,69.85,69.88,69.83,69.84,3100.0,60.6361,60.6621,60.6187,60.6274,3100.0
2013-12-26 12:00:00,69.81,69.87,69.81,69.85,2300.0,60.6014,60.6534,60.6014,60.6361,2300.0
2013-12-26 12:05:00,69.86,69.86,69.84,69.86,1900.0,60.6448,60.6448,60.6274,60.6448,1900.0
2013-12-26 12:10:00,69.88,69.97,69.88,69.97,5000.0,60.6621,60.7402,60.6621,60.7402,5000.0
2013-12-26 12:15:00,69.94,69.96,69.87,69.87,2900.0,60.7142,60.7316,60.6534,60.6534,2900.0
2013-12-26 12:20:00,69.9,69.9,69.83,69.84,3900.0,60.6795,60.6795,60.6187,60.6274,3900.0
2013-12-26 12:25:00,69.82,69.86,69.81,69.85,2800.0,60.61,60.6448,60.6014,60.6361,2800.0
2013-12-26 12:30:00,69.88,69.93,69.87,69.91,2400.0,60.6621,60.7055,60.6534,60.6882,2400.0
2013-12-26 12:35:00,69.96,69.98,69.93,69.94,3600.0,60.7316,60.7489,60.7055,60.7142,3600.0
2013-12-26 12:40:00,69.96,70.01,69.95,70.0,4000.0,60.7316,60.775,60.7229,60.7663,4000.0
2013-12-26 12:45:00,70.01,70.03,69.99,70.02,6200.0,60.775,60.7923,60.7576,60.7837,6200.0
2013-12-26 12:50:00,70.02,70.02,69.98,69.99,1800.0,60.7837,60.7837,60.7489,60.7576,1800.0
2013-12-26 12:55:00,69.99,70.03,69.98,70.03,3700.0,60.7576,60.7923,60.7489,60.7923,3700.0
2013-12-26 13:00:00,70.0,70.01,69.95,69.97,9100.0,60.7663,60.775,60.7229,60.7402,9100.0
2013-12-26 13:05:00,69.97,69.98,69.95,69.98,5700.0,60.7402,60.7489,60.7229,60.7489,5700.0
2013-12-26 13:10:00,69.98,69.98,69.94,69.94,4500.0,60.7489,60.7489,60.7142,60.7142,4500.0
2013-12-26 13:15:00,69.95,70.03,69.93,70.0,4400.0,60.7229,60.7923,60.7055,60.7663,4400.0
2013-12-26 13:20:00,70.02,70.02,69.99,70.0,3800.0,60.7837,60.7837,60.7576,60.7663,3800.0
2013-12-26 13:25:00,70.01,70.1,70.01,70.09,10300.0,60.775,60.8531,60.775,60.8444,10300.0
2013-12-26 13:30:00,70.12,70.16,70.12,70.16,3500.0,60.8705,60.9052,60.8705,60.9052,3500.0
2013-12-26 13:35:00,70.16,70.17,70.11,70.17,5600.0,60.9052,60.9139,60.8618,60.9139,5600.0
2013-12-26 13:40:00,70.18,70.24,70.16,70.24,6200.0,60.9225,60.9746,60.9052,60.9746,6200.0
2013-12-26 13:45:00,70.23,70.23,70.2,70.22,3100.0,60.966,60.966,60.9399,60.9573,3100.0
2013-12-26 13:50:00,70.24,70.27,70.2,70.25,8900.0,60.9746,61.0007,60.9399,60.9833,8900.0
2013-12-26 13:55:00,70.27,70.29,70.24,70.27,4200.0,61.0007,61.018,60.9746,61.0007,4200.0
2013-12-26 14:00:00,70.25,70.28,70.25,70.28,1400.0,60.9833,61.0094,60.9833,61.0094,1400.0
2013-12-26 14:05:00,70.25,70.26,70.19,70.21,10200.0,60.9833,60.992,60.9312,60.9486,10200.0
2013-12-26 14:10:00,70.21,70.21,70.18,70.18,3800.0,60.9486,60.9486,60.9225,60.9225,3800.0
2013-12-26 14:15:00,70.18,70.18,70.1,70.12,4300.0,60.9225,60.9225,60.8531,60.8705,4300.0
2013-12-26 14:20:00,70.13,70.16,70.13,70.13,3300.0,60.8791,60.9052,60.8791,60.8791,3300.0
2013-12-26 14:25:00,70.12,70.18,70.12,70.18,9100.0,60.8705,60.9225,60.8705,60.9225,9100.0
2013-12-26 14:30:00,70.18,70.2,70.13,70.16,4600.0,60.9225,60.9399,60.8791,60.9052,4600.0
2013-12-26 14:35:00,70.16,70.2,70.16,70.2,4600.0,60.9052,60.9399,60.9052,60.9399,4600.0
2013-12-26 14:40:00,70.21,70.21,70.16,70.2,5000.0,60.9486,60.9486,60.9052,60.9399,5000.0
2013-12-26 14:45:00,70.2,70.26,70.2,70.26,5800.0,60.9399,60.992,60.9399,60.992,5800.0
2013-12-26 14:50:00,70.26,70.27,70.23,70.27,9400.0,60.992,61.0007,60.966,61.0007,9400.0
2013-12-26 14:55:00,70.27,70.27,70.25,70.25,6000.0,61.0007,61.0007,60.9833,60.9833,6000.0
2013-12-26 15:00:00,70.24,70.25,70.17,70.17,6100.0,60.9746,60.9833,60.9139,60.9139,6100.0
2013-12-26 15:05:00,70.16,70.26,70.16,70.24,8500.0,60.9052,60.992,60.9052,60.9746,8500.0
2013-12-26 15:10:00,70.24,70.24,70.18,70.18,7400.0,60.9746,60.9746,60.9225,60.9225,7400.0
2013-12-26 15:15:00,70.17,70.22,70.16,70.2,4600.0,60.9139,60.9573,60.9052,60.9399,4600.0
2013-12-26 15:20:00,70.22,70.24,70.2,70.23,9600.0,60.9573,60.9746,60.9399,60.966,9600.0
2013-12-26 15:25:00,70.23,70.3,70.22,70.3,8500.0,60.966,61.0267,60.9573,61.0267,8500.0
2013-12-26 15:30:00,70.3,70.32,70.3,70.31,6700.0,61.0267,61.0441,61.0267,61.0354,6700.0
2013-12-26 15:35:00,70.31,70.31,70.21,70.21,13100.0,61.0354,61.0354,60.9486,60.9486,13100.0
2013-12-26 15:40:00,70.21,70.21,70.1,70.12,26000.0,60.9486,60.9486,60.8531,60.8705,26000.0
2013-12-26 15:45:00,70.12,70.12,70.05,70.05,11000.0,60.8705,60.8705,60.8097,60.8097,11000.0
2013-12-26 15:50:00,70.04,70.11,70.04,70.1,21600.0,60.801,60.8618,60.801,60.8531,21600.0
2013-12-26 15:55:00,70.11,70.11,70.05,70.1,40100.0,60.8618,60.8618,60.8097,60.8531,40100.0
2013-12-27 09:30:00,70.14,70.53,70.14,70.23,27900.0,60.8878,61.2264,60.8878,60.966,27900.0
2013-12-27 09:35:00,70.21,70.24,70.1,70.17,11300.0,60.9486,60.9746,60.8531,60.9139,11300.0
2013-12-27 09:40:00,70.2,70.2,70.06,70.13,5300.0,60.9399,60.9399,60.8184,60.8791,5300.0
2013-12-27 09:45:00,70.12,70.2,70.08,70.19,21300.0,60.8705,60.9399,60.8357,60.9312,21300.0
2013-12-27 09:50:00,70.14,70.19,70.11,70.14,4700.0,60.8878,60.9312,60.8618,60.8878,4700.0
2013-12-27 09:55:00,70.2,70.2,70.12,70.12,6800.0,60.9399,60.9399,60.8705,60.8705,6800.0
2013-12-27 10:00:00,70.12,70.17,70.05,70.14,4000.0,60.8705,60.9139,60.8097,60.8878,4000.0
2013-12-27 10:05:00,70.1,70.1,69.97,69.99,4400.0,60.8531,60.8531,60.7402,60.7576,4400.0
2013-12-27 10:10:00,70.02,70.07,70.01,70.03,3700.0,60.7837,60.8271,60.775,60.7923,3700.0
2013-12-27 10:15:00,70.05,70.07,70.0,70.07,1900.0,60.8097,60.8271,60.7663,60.8271,1900.0
2013-12-27 10:20:00,70.06,70.09,70.03,70.03,4900.0,60.8184,60.8444,60.7923,60.7923,4900.0
2013-12-27 10:25:00,70.06,70.06,70.0,70.0,5900.0,60.8184,60.8184,60.7663,60.7663,5900.0
2013-12-27 10:30:00,70.06,70.06,69.97,69.98,3300.0,60.8184,60.8184,60.7402,60.7489,3300.0
2013-12-27 10:35:00,69.99,70.02,69.97,70.0,4600.0,60.7576,60.7837,60.7402,60.7663,4600.0
2013-12-27 10:40:00,69.97,70.0,69.88,69.88,5800.0,60.7402,60.7663,60.6621,60.6621,5800.0
2013-12-27 10:45:00,69.87,69.88,69.8,69.81,2600.0,60.6534,60.6621,60.5927,60.6014,2600.0
2013-12-27 10:50:00,69.79,69.85,69.78,69.85,1900.0,60.584,60.6361,60.5753,60.6361,1900.0
2013-12-27 10:55:00,69.85,69.88,69.81,69.81,3300.0,60.6361,60.6621,60.6014,60.6014,3300.0
2013-12-27 11:00:00,69.81,69.82,69.74,69.75,17300.0,60.6014,60.61,60.5406,60.5493,17300.0
2013-12-27 11:05:00,69.76,69.8,69.74,69.79,35200.0,60.558,60.5927,60.5406,60.584,35200.0
2013-12-27 11:10:00,69.81,69.87,69.79,69.83,23800.0,60.6014,60.6534,60.584,60.6187,23800.0
2013-12-27 11:15:00,69.82,69.91,69.82,69.91,6400.0,60.61,60.6882,60.61,60.6882,6400.0
2013-12-27 11:20:00,69.91,70.06,69.91,70.02,14700.0,60.6882,60.8184,60.6882,60.7837,14700.0
2013-12-27 11:25:00,70.01,70.12,70.0,70.12,3200.0,60.775,60.8705,60.7663,60.8705,3200.0
2013-12-27 11:30:00,70.15,70.16,69.98,70.01,14800.0,60.8965,60.9052,60.7489,60.775,14800.0
2013-12-27 11:35:00,70.04,70.1,70.01,70.04,14100.0,60.801,60.8531,60.775,60.801,14100.0
2013-12-27 11:40:00,70.04,70.08,69.98,70.03,5600.0,60.801,60.8357,60.7489,60.7923,5600.0
2013-12-27 11:45:00,69.99,70.03,69.99,70.02,1100.0,60.7576,60.7923,60.7576,60.7837,1100.0
2013-12-27 11:50:00,70.02,70.22,70.02,70.22,3600.0,60.7837,60.9573,60.7837,60.9573,3600.0
2013-12-27 11:55:00,70.21,70.22,70.19,70.2,2800.0,60.9486,60.9573,60.9312,60.9399,2800.0
2013-12-27 12:00:00,70.21,70.21,70.19,70.19,1500.0,60.9486,60.9486,60.9312,60.9312,1500.0
2013-12-27 12:05:00,70.2,70.23,70.19,70.21,3800.0,60.9399,60.966,60.9312,60.9486,3800.0
2013-12-27 12:10:00,70.21,70.26,70.2,70.24,3400.0,60.9486,60.992,60.9399,60.9746,3400.0
2013-12-27 12:15:00,70.24,70.25,70.19,70.2,2800.0,60.9746,60.9833,60.9312,60.9399,2800.0
2013-12-27 12:20:00,70.2,70.23,70.19,70.2,4400.0,60.9399,60.966,60.9312,60.9399,4400.0
2013-12-27 12:25:00,70.19,70.21,70.17,70.2,2500.0,60.9312,60.9486,60.9139,60.9399,2500.0
2013-12-27 12:30:00,70.19,70.22,70.19,70.19,3300.0,60.9312,60.9573,60.9312,60.9312,3300.0
2013-12-27 12:35:00,70.2,70.23,70.19,70.21,1700.0,60.9399,60.966,60.9312,60.9486,1700.0
2013-12-27 12:40:00,70.2,70.22,70.16,70.16,3600.0,60.9399,60.9573,60.9052,60.9052,3600.0
2013-12-27 12:45:00,70.16,70.2,70.16,70.2,2400.0,60.9052,60.9399,60.9052,60.9399,2400.0
2013-12-27 12:50:00,70.18,70.2,70.15,70.15,4300.0,60.9225,60.9399,60.8965,60.8965,4300.0
2013-12-27 12:55:00,70.13,70.19,70.12,70.18,5300.0,60.8791,60.9312,60.8705,60.9225,5300.0
2013-12-27 13:00:00,70.17,70.22,70.16,70.2,6500.0,60.9139,60.9573,60.9052,60.9399,6500.0
2013-12-27 13:05:00,70.18,70.21,70.13,70.13,10100.0,60.9225,60.9486,60.8791,60.8791,10100.0
2013-12-27 13:10:00,70.15,70.16,70.12,70.12,3900.0,60.8965,60.9052,60.8705,60.8705,3900.0
2013-12-27 13:15:00,70.14,70.15,70.12,70.13,5000.0,60.8878,60.8965,60.8705,60.8791,5000.0
2013-12-27 13:20:00,70.14,70.14,70.08,70.08,3600.0,60.8878,60.8878,60.8357,60.8357,3600.0
2013-12-27 13:25:00,70.09,70.09,70.06,70.06,3100.0,60.8444,60.8444,60.8184,60.8184,3100.0
2013-12-27 13:30:00,70.07,70.08,70.03,70.03,2600.0,60.8271,60.8357,60.7923,60.7923,2600.0
2013-12-27 13:35:00,70.02,70.07,70.02,70.07,3100.0,60.7837,60.8271,60.7837,60.8271,3100.0
2013-12-27 13:40:00,70.08,70.08,70.05,70.05,2100.0,60.8357,60.8357,60.8097,60.8097,2100.0
2013-12-27 13:45:00,70.04,70.05,70.01,70.03,2500.0,60.801,60.8097,60.775,60.7923,2500.0
2013-12-27 13:50:00,70.03,70.04,70.0,70.02,5900.0,60.7923,60.801,60.7663,60.7837,5900.0
2013-12-27 13:55:00,70.03,70.07,70.03,70.07,2900.0,60.7923,60.8271,60.7923,60.8271,2900.0
2013-12-27 14:00:00,70.07,70.09,70.07,70.08,3100.0,60.8271,60.8444,60.8271,60.8357,3100.0
2013-12-27 14:05:00,70.08,70.1,70.03,70.06,9100.0,60.8357,60.8531,60.7923,60.8184,9100.0
2013-12-27 14:10:00,70.06,70.11,70.06,70.11,5200.0,60.8184,60.8618,60.8184,60.8618,5200.0
2013-12-27 14:15:00,70.12,70.18,70.11,70.18,2700.0,60.8705,60.9225,60.8618,60.9225,2700.0
2013-12-27 14:20:00,70.2,70.22,70.19,70.19,4500.0,60.9399,60.9573,60.9312,60.9312,4500.0
2013-12-27 14:25:00,70.21,70.21,70.19,70.19,3200.0,60.9486,60.9486,60.9312,60.9312,3200.0
2013-12-27 14:30:00,70.19,70.22,70.19,70.19,4500.0,60.9312,60.9573,60.9312,60.9312,4500.0
2013-12-27 14:35:00,70.19,70.2,70.19,70.2,1800.0,60.9312,60.9399,60.9312,60.9399,1800.0
2013-12-27 14:40:00,70.2,70.2,70.17,70.18,5800.0,60.9399,60.9399,60.9139,60.9225,5800.0
2013-12-27 14:45:00,70.17,70.17,70.14,70.16,6800.0,60.9139,60.9139,60.8878,60.9052,6800.0
2013-12-27 14:50:00,70.14,70.16,70.14,70.15,2700.0,60.8878,60.9052,60.8878,60.8965,2700.0
2013-12-27 14:55:00,70.14,70.15,70.1,70.11,3000.0,60.8878,60.8965,60.8531,60.8618,3000.0
2013-12-27 15:00:00,70.1,70.11,70.08,70.11,3500.0,60.8531,60.8618,60.8357,60.8618,3500.0
2013-12-27 15:05:00,70.11,70.11,70.07,70.07,11400.0,60.8618,60.8618,60.8271,60.8271,11400.0
2013-12-27 15:10:00,70.06,70.06,70.01,70.01,8300.0,60.8184,60.8184,60.775,60.775,8300.0
2013-12-27 15:15:00,70.0,70.03,69.97,70.03,8000.0,60.7663,60.7923,60.7402,60.7923,8000.0
2013-12-27 15:20:00,70.04,70.11,70.03,70.1,11200.0,60.801,60.8618,60.7923,60.8531,11200.0
2013-12-27 15:25:00,70.1,70.14,70.09,70.14,10900.0,60.8531,60.8878,60.8444,60.8878,10900.0
2013-12-27 15:30:00,70.15,70.17,70.14,70.15,18300.0,60.8965,60.9139,60.8878,60.8965,18300.0
2013-12-27 15:35:00,70.15,70.15,70.12,70.13,12700.0,60.8965,60.8965,60.8705,60.8791,12700.0
2013-12-27 15:40:00,70.13,70.14,70.11,70.12,9400.0,60.8791,60.8878,60.8618,60.8705,9400.0
2013-12-27 15:45:00,70.12,70.2,70.12,70.2,17600.0,60.8705,60.9399,60.8705,60.9399,17600.0
2013-12-27 15:50:00,70.2,70.22,70.16,70.17,25300.0,60.9399,60.9573,60.9052,60.9139,25300.0
2013-12-27 15:55:00,70.17,70.17,70.03,70.06,59700.0,60.9139,60.9139,60.7923,60.8184,59700.0
2013-12-30 09:30:00,69.99,70.36,69.99,70.28,15700.0,60.7576,61.0788,60.7576,61.0094,15700.0
2013-12-30 09:35:00,70.26,70.34,70.14,70.26,4900.0,60.992,61.0614,60.8878,60.992,4900.0
2013-12-30 09:40:00,70.27,70.37,70.19,70.21,4900.0,61.0007,61.0875,60.9312,60.9486,4900.0
2013-12-30 09:45:00,70.18,70.33,70.1,70.1,6600.0,60.9225,61.0528,60.8531,60.8531,6600.0
2013-12-30 09:50:00,70.05,70.1,69.86,69.87,7900.0,60.8097,60.8531,60.6448,60.6534,7900.0
2013-12-30 09:55:00,69.89,70.0,69.89,69.95,5100.0,60.6708,60.7663,60.6708,60.7229,5100.0
2013-12-30 10:00:00,69.99,70.0,69.93,69.98,7300.0,60.7576,60.7663,60.7055,60.7489,7300.0
2013-12-30 10:05:00,69.99,70.0,69.94,69.99,8900.0,60.7576,60.7663,60.7142,60.7576,8900.0
2013-12-30 10:10:00,69.98,70.02,69.95,69.99,14900.0,60.7489,60.7837,60.7229,60.7576,14900.0
2013-12-30 10:15:00,70.0,70.17,70.0,70.13,21600.0,60.7663,60.9139,60.7663,60.8791,21600.0
2013-12-30 10:20:00,70.15,70.17,70.02,70.02,15800.0,60.8965,60.9139,60.7837,60.7837,15800.0
2013-12-30 10:25:00,70.02,70.02,69.95,69.95,1800.0,60.7837,60.7837,60.7229,60.7229,1800.0
2013-12-30 10:30:00,69.94,69.96,69.81,69.92,14600.0,60.7142,60.7316,60.6014,60.6968,14600.0
2013-12-30 10:35:00,69.9,69.92,69.85,69.85,5800.0,60.6795,60.6968,60.6361,60.6361,5800.0
2013-12-30 10:40:00,69.87,69.87,69.78,69.85,5100.0,60.6534,60.6534,60.5753,60.6361,5100.0
2013-12-30 10:45:00,69.86,69.86,69.77,69.78,3700.0,60.6448,60.6448,60.5666,60.5753,3700.0
2013-12-30 10:50:00,69.8,69.8,69.77,69.79,3700.0,60.5927,60.5927,60.5666,60.584,3700.0
2013-12-30 10:55:00,69.77,69.92,69.77,69.89,5500.0,60.5666,60.6968,60.5666,60.6708,5500.0
2013-12-30 11:00:00,69.92,69.94,69.88,69.94,6600.0,60.6968,60.7142,60.6621,60.7142,6600.0
2013-12-30 11:05:00,69.9,69.9,69.87,69.87,2400.0,60.6795,60.6795,60.6534,60.6534,2400.0
2013-12-30 11:10:00,69.88,70.0,69.88,70.0,6000.0,60.6621,60.7663,60.6621,60.7663,6000.0
2013-12-30 11:15:00,70.0,70.06,70.0,70.02,4800.0,60.7663,60.8184,60.7663,60.7837,4800.0
2013-12-30 11:20:00,70.01,70.02,69.97,70.02,4700.0,60.775,60.7837,60.7402,60.7837,4700.0
2013-12-30 11:25:00,70.01,70.02,69.99,70.01,10200.0,60.775,60.7837,60.7576,60.775,10200.0
2013-12-30 11:30:00,69.98,70.01,69.75,69.82,415100.0,60.7489,60.775,60.5493,60.61,415100.0
2013-12-30 11:35:00,69.82,69.86,69.71,69.73,34300.0,60.61,60.6448,60.5145,60.5319,34300.0
2013-12-30 11:40:00,69.74,69.82,69.72,69.82,21400.0,60.5406,60.61,60.5232,60.61,21400.0
2013-12-30 11:45:00,69.81,69.9,69.81,69.87,9400.0,60.6014,60.6795,60.6014,60.6534,9400.0
2013-12-30 11:50:00,69.87,69.9,69.75,69.79,26200.0,60.6534,60.6795,60.5493,60.584,26200.0
2013-12-30 11:55:00,69.81,69.81,69.73,69.74,5000.0,60.6014,60.6014,60.5319,60.5406,5000.0
2013-12-30 12:00:00,69.75,69.8,69.75,69.8,3800.0,60.5493,60.5927,60.5493,60.5927,3800.0
2013-12-30 12:05:00,69.8,69.81,69.74,69.77,5300.0,60.5927,60.6014,60.5406,60.5666,5300.0
2013-12-30 12:10:00,69.77,69.77,69.71,69.76,3100.0,60.5666,60.5666,60.5145,60.558,3100.0
2013-12-30 12:15:00,69.76,69.77,69.72,69.74,4700.0,60.558,60.5666,60.5232,60.5406,4700.0
2013-12-30 12:20:00,69.73,69.74,69.56,69.58,22300.0,60.5319,60.5406,60.3843,60.4017,22300.0
2013-12-30 12:25:00,69.6,69.63,69.51,69.51,20300.0,60.4191,60.4451,60.3409,60.3409,20300.0
2013-12-30 12:30:00,69.51,69.57,69.49,69.51,45600.0,60.3409,60.393,60.3236,60.3409,45600.0
2013-12-30 12:35:00,69.52,69.57,69.51,69.57,6400.0,60.3496,60.393,60.3409,60.393,6400.0
2013-12-30 12:40:00,69.58,69.66,69.58,69.66,16800.0,60.4017,60.4711,60.4017,60.4711,16800.0
2013-12-30 12:45:00,69.65,69.65,69.54,69.54,6400.0,60.4625,60.4625,60.367,60.367,6400.0
2013-12-30 12:50:00,69.53,69.56,69.5,69.56,9300.0,60.3583,60.3843,60.3322,60.3843,9300.0
2013-12-30 12:55:00,69.56,69.66,69.56,69.65,8300.0,60.3843,60.4711,60.3843,60.4625,8300.0
2013-12-30 13:00:00,69.64,69.64,69.5,69.53,8900.0,60.4538,60.4538,60.3322,60.3583,8900.0
2013-12-30 13:05:00,69.53,69.56,69.53,69.56,5000.0,60.3583,60.3843,60.3583,60.3843,5000.0
2013-12-30 13:10:00,69.56,69.67,69.56,69.67,7000.0,60.3843,60.4798,60.3843,60.4798,7000.0
2013-12-30 13:15:00,69.68,69.68,69.58,69.61,7800.0,60.4885,60.4885,60.4017,60.4277,7800.0
2013-12-30 13:20:00,69.61,69.67,69.61,69.66,8200.0,60.4277,60.4798,60.4277,60.4711,8200.0
2013-12-30 13:25:00,69.66,69.68,69.64,69.66,4600.0,60.4711,60.4885,60.4538,60.4711,4600.0
2013-12-30 13:30:00,69.67,69.7,69.64,69.69,11000.0,60.4798,60.5059,60.4538,60.4972,11000.0
2013-12-30 13:35:00,69.69,69.75,69.69,69.73,8700.0,60.4972,60.5493,60.4972,60.5319,8700.0
2013-12-30 13:40:00,69.75,69.75,69.72,69.75,11200.0,60.5493,60.5493,60.5232,60.5493,11200.0
2013-12-30 13:45:00,69.75,69.81,69.7,69.7,17200.0,60.5493,60.6014,60.5059,60.5059,17200.0
2013-12-30 13:50:00,69.73,69.77,69.73,69.73,11500.0,60.5319,60.5666,60.5319,60.5319,11500.0
2013-12-30 13:55:00,69.74,69.74,69.69,69.71,13300.0,60.5406,60.5406,60.4972,60.5145,13300.0
2013-12-30 14:00:00,69.71,69.76,69.71,69.74,12800.0,60.5145,60.558,60.5145,60.5406,12800.0
2013-12-30 14:05:00,69.75,69.75,69.7,69.7,8600.0,60.5493,60.5493,60.5059,60.5059,8600.0
2013-12-30 14:10:00,69.7,69.7,69.68,69.68,6400.0,60.5059,60.5059,60.4885,60.4885,6400.0
2013-12-30 14:15:00,69.69,69.72,69.69,69.72,7200.0,60.4972,60.5232,60.4972,60.5232,7200.0
2013-12-30 14:20:00,69.72,69.76,69.68,69.74,10800.0,60.5232,60.558,60.4885,60.5406,10800.0
2013-12-30 14:25:00,69.74,69.74,69.68,69.7,3600.0,60.5406,60.5406,60.4885,60.5059,3600.0
2013-12-30 14:30:00,69.7,69.7,69.69,69.7,14500.0,60.5059,60.5059,60.4972,60.5059,14500.0
2013-12-30 14:35:00,69.7,69.71,69.69,69.7,7600.0,60.5059,60.5145,60.4972,60.5059,7600.0
2013-12-30 14:40:00,69.7,69.75,69.7,69.7,15200.0,60.5059,60.5493,60.5059,60.5059,15200.0
2013-12-30 14:45:00,69.7,69.71,69.67,69.7,8000.0,60.5059,60.5145,60.4798,60.5059,8000.0
2013-12-30 14:50:00,69.69,69.7,69.69,69.69,10200.0,60.4972,60.5059,60.4972,60.4972,10200.0
2013-12-30 14:55:00,69.7,69.7,69.69,69.7,6900.0,60.5059,60.5059,60.4972,60.5059,6900.0
2013-12-30 15:00:00,69.7,69.7,69.69,69.69,18100.0,60.5059,60.5059,60.4972,60.4972,18100.0
2013-12-30 15:05:00,69.69,69.7,69.66,69.7,13500.0,60.4972,60.5059,60.4711,60.5059,13500.0
2013-12-30 15:10:00,69.7,69.71,69.68,69.7,15200.0,60.5059,60.5145,60.4885,60.5059,15200.0
2013-12-30 15:15:00,69.69,69.72,69.69,69.71,11500.0,60.4972,60.5232,60.4972,60.5145,11500.0
2013-12-30 15:20:00,69.72,69.75,69.71,69.72,11600.0,60.5232,60.5493,60.5145,60.5232,11600.0
2013-12-30 15:25:00,69.72,69.74,69.71,69.73,10900.0,60.5232,60.5406,60.5145,60.5319,10900.0
2013-12-30 15:30:00,69.73,69.74,69.72,69.73,9600.0,60.5319,60.5406,60.5232,60.5319,9600.0
2013-12-30 15:35:00,69.73,69.74,69.65,69.66,20800.0,60.5319,60.5406,60.4625,60.4711,20800.0
2013-12-30 15:40:00,69.66,69.67,69.64,69.64,18500.0,60.4711,60.4798,60.4538,60.4538,18500.0
2013-12-30 15:45:00,69.65,69.72,69.65,69.65,29800.0,60.4625,60.5232,60.4625,60.4625,29800.0
2013-12-30 15:50:00,69.66,69.74,69.65,69.74,36200.0,60.4711,60.5406,60.4625,60.5406,36200.0
2013-12-30 15:55:00,69.73,69.78,69.72,69.75,63700.0,60.5319,60.5753,60.5232,60.5493,63700.0
2013-12-31 09:30:00,70.0,70.14,69.75,69.98,11200.0,60.7663,60.8878,60.5493,60.7489,11200.0
2013-12-31 09:35:00,69.97,69.98,69.88,69.93,14400.0,60.7402,60.7489,60.6621,60.7055,14400.0
2013-12-31 09:40:00,69.91,70.14,69.91,70.1,4800.0,60.6882,60.8878,60.6882,60.8531,4800.0
2013-12-31 09:45:00,70.11,70.12,69.86,69.86,23800.0,60.8618,60.8705,60.6448,60.6448,23800.0
2013-12-31 09:50:00,69.84,69.91,69.83,69.91,9300.0,60.6274,60.6882,60.6187,60.6882,9300.0
2013-12-31 09:55:00,69.92,69.93,69.89,69.9,6900.0,60.6968,60.7055,60.6708,60.6795,6900.0
2013-12-31 10:00:00,69.91,70.19,69.9,70.19,19600.0,60.6882,60.9312,60.6795,60.9312,19600.0
2013-12-31 10:05:00,70.2,70.2,70.1,70.14,10900.0,60.9399,60.9399,60.8531,60.8878,10900.0
2013-12-31 10:10:00,70.14,70.14,70.01,70.03,14800.0,60.8878,60.8878,60.775,60.7923,14800.0
2013-12-31 10:15:00,70.0,70.13,69.97,70.12,4200.0,60.7663,60.8791,60.7402,60.8705,4200.0
2013-12-31 10:20:00,70.12,70.12,70.08,70.11,6200.0,60.8705,60.8705,60.8357,60.8618,6200.0
2013-12-31 10:25:00,70.08,70.18,70.08,70.18,7900.0,60.8357,60.9225,60.8357,60.9225,7900.0
2013-12-31 10:30:00,70.18,70.35,70.18,70.34,15200.0,60.9225,61.0701,60.9225,61.0614,15200.0
2013-12-31 10:35:00,70.34,70.36,70.32,70.32,5400.0,61.0614,61.0788,61.0441,61.0441,5400.0
2013-12-31 10:40:00,70.32,70.35,70.27,70.29,28600.0,61.0441,61.0701,61.0007,61.018,28600.0
2013-12-31 10:45:00,70.31,70.31,70.28,70.31,4800.0,61.0354,61.0354,61.0094,61.0354,4800.0
2013-12-31 10:50:00,70.3,70.31,70.27,70.27,6400.0,61.0267,61.0354,61.0007,61.0007,6400.0
2013-12-31 10:55:00,70.27,70.31,70.26,70.31,8900.0,61.0007,61.0354,60.992,61.0354,8900.0
2013-12-31 11:00:00,70.31,70.36,70.31,70.33,7600.0,61.0354,61.0788,61.0354,61.0528,7600.0
2013-12-31 11:05:00,70.32,70.41,70.32,70.41,10500.0,61.0441,61.1222,61.0441,61.1222,10500.0
2013-12-31 11:10:00,70.41,70.44,70.37,70.37,10900.0,61.1222,61.1483,61.0875,61.0875,10900.0
2013-12-31 11:15:00,70.38,70.39,70.34,70.34,14300.0,61.0962,61.1048,61.0614,61.0614,14300.0
2013-12-31 11:20:00,70.36,70.36,70.32,70.33,5200.0,61.0788,61.0788,61.0441,61.0528,5200.0
2013-12-31 11:25:00,70.34,70.34,70.28,70.34,5900.0,61.0614,61.0614,61.0094,61.0614,5900.0
2013-12-31 11:30:00,70.34,70.39,70.3,70.3,7500.0,61.0614,61.1048,61.0267,61.0267,7500.0
2013-12-31 11:35:00,70.29,70.32,70.27,70.29,7200.0,61.018,61.0441,61.0007,61.018,7200.0
2013-12-31 11:40:00,70.29,70.3,70.26,70.28,3300.0,61.018,61.0267,60.992,61.0094,3300.0
2013-12-31 11:45:00,70.28,70.31,70.27,70.27,5200.0,61.0094,61.0354,61.0007,61.0007,5200.0
2013-12-31 11:50:00,70.28,70.36,70.27,70.34,4700.0,61.0094,61.0788,61.0007,61.0614,4700.0
2013-12-31 11:55:00,70.34,70.34,70.29,70.32,6000.0,61.0614,61.0614,61.018,61.0441,6000.0
2013-12-31 12:00:00,70.32,70.36,70.3,70.3,7000.0,61.0441,61.0788,61.0267,61.0267,7000.0
2013-12-31 12:05:00,70.3,70.31,70.29,70.3,4800.0,61.0267,61.0354,61.018,61.0267,4800.0
2013-12-31 12:10:00,70.3,70.32,70.27,70.3,3200.0,61.0267,61.0441,61.0007,61.0267,3200.0
2013-12-31 12:15:00,70.29,70.31,70.27,70.29,4100.0,61.018,61.0354,61.0007,61.018,4100.0
2013-12-31 12:20:00,70.28,70.3,70.25,70.27,7500.0,61.0094,61.0267,60.9833,61.0007,7500.0
2013-12-31 12:25:00,70.25,70.31,70.25,70.29,4300.0,60.9833,61.0354,60.9833,61.018,4300.0
2013-12-31 12:30:00,70.31,70.32,70.26,70.27,5700.0,61.0354,61.0441,60.992,61.0007,5700.0
2013-12-31 12:35:00,70.26,70.36,70.25,70.33,10800.0,60.992,61.0788,60.9833,61.0528,10800.0
2013-12-31 12:40:00,70.33,70.36,70.28,70.34,26800.0,61.0528,61.0788,61.0094,61.0614,26800.0
2013-12-31 12:45:00,70.34,70.37,70.33,70.37,6200.0,61.0614,61.0875,61.0528,61.0875,6200.0
2013-12-31 12:50:00,70.36,70.37,70.33,70.34,6700.0,61.0788,61.0875,61.0528,61.0614,6700.0
2013-12-31 12:55:00,70.34,70.37,70.31,70.32,7700.0,61.0614,61.0875,61.0354,61.0441,7700.0
2013-12-31 13:00:00,70.32,70.32,70.25,70.25,4400.0,61.0441,61.0441,60.9833,60.9833,4400.0
2013-12-31 13:05:00,70.27,70.27,70.25,70.26,3100.0,61.0007,61.0007,60.9833,60.992,3100.0
2013-12-31 13:10:00,70.25,70.28,70.25,70.28,3600.0,60.9833,61.0094,60.9833,61.0094,3600.0
2013-12-31 13:15:00,70.3,70.32,70.28,70.28,4000.0,61.0267,61.0441,61.0094,61.0094,4000.0
2013-12-31 13:20:00,70.3,70.33,70.28,70.31,4500.0,61.0267,61.0528,61.0094,61.0354,4500.0
2013-12-31 13:25:00,70.31,70.31,70.27,70.28,4500.0,61.0354,61.0354,61.0007,61.0094,4500.0
2013-12-31 13:30:00,70.28,70.37,70.28,70.36,4400.0,61.0094,61.0875,61.0094,61.0788,4400.0
2013-12-31 13:35:00,70.38,70.38,70.35,70.35,1700.0,61.0962,61.0962,61.0701,61.0701,1700.0
2013-12-31 13:40:00,70.35,70.38,70.35,70.37,5100.0,61.0701,61.0962,61.0701,61.0875,5100.0
2013-12-31 13:45:00,70.37,70.44,70.36,70.44,8000.0,61.0875,61.1483,61.0788,61.1483,8000.0
2013-12-31 13:50:00,70.45,70.45,70.41,70.41,3700.0,61.1569,61.1569,61.1222,61.1222,3700.0
2013-12-31 13:55:00,70.41,70.42,70.39,70.4,4500.0,61.1222,61.1309,61.1048,61.1135,4500.0
2013-12-31 14:00:00,70.39,70.41,70.34,70.34,6000.0,61.1048,61.1222,61.0614,61.0614,6000.0
2013-12-31 14:05:00,70.35,70.35,70.26,70.26,7900.0,61.0701,61.0701,60.992,60.992,7900.0
2013-12-31 14:10:00,70.26,70.29,70.26,70.29,5900.0,60.992,61.018,60.992,61.018,5900.0
2013-12-31 14:15:00,70.29,70.31,70.28,70.31,4600.0,61.018,61.0354,61.0094,61.0354,4600.0
2013-12-31 14:20:00,70.31,70.31,70.28,70.28,5400.0,61.0354,61.0354,61.0094,61.0094,5400.0
2013-12-31 14:25:00,70.28,70.28,70.21,70.21,6000.0,61.0094,61.0094,60.9486,60.9486,6000.0
2013-12-31 14:30:00,70.22,70.3,70.22,70.29,15100.0,60.9573,61.0267,60.9573,61.018,15100.0
2013-12-31 14:35:00,70.29,70.29,70.24,70.25,6900.0,61.018,61.018,60.9746,60.9833,6900.0
2013-12-31 14:40:00,70.24,70.28,70.22,70.22,17900.0,60.9746,61.0094,60.9573,60.9573,17900.0
2013-12-31 14:45:00,70.2,70.2,70.14,70.15,4300.0,60.9399,60.9399,60.8878,60.8965,4300.0
2013-12-31 14:50:00,70.15,70.21,70.15,70.21,8100.0,60.8965,60.9486,60.8965,60.9486,8100.0
2013-12-31 14:55:00,70.2,70.26,70.17,70.26,12500.0,60.9399,60.992,60.9139,60.992,12500.0
2013-12-31 15:00:00,70.26,70.3,70.26,70.29,8500.0,60.992,61.0267,60.992,61.018,8500.0
2013-12-31 15:05:00,70.29,70.31,70.28,70.31,9100.0,61.018,61.0354,61.0094,61.0354,9100.0
2013-12-31 15:10:00,70.31,70.31,70.29,70.29,9300.0,61.0354,61.0354,61.018,61.018,9300.0
2013-12-31 15:15:00,70.29,70.34,70.28,70.34,11400.0,61.018,61.0614,61.0094,61.0614,11400.0
2013-12-31 15:20:00,70.35,70.39,70.34,70.39,12700.0,61.0701,61.1048,61.0614,61.1048,12700.0
2013-12-31 15:25:00,70.39,70.39,70.37,70.38,10400.0,61.1048,61.1048,61.0875,61.0962,10400.0
2013-12-31 15:30:00,70.38,70.44,70.38,70.39,22200.0,61.0962,61.1483,61.0962,61.1048,22200.0
2013-12-31 15:35:00,70.39,70.4,70.31,70.32,20700.0,61.1048,61.1135,61.0354,61.0441,20700.0
2013-12-31 15:40:00,70.32,70.37,70.27,70.37,22000.0,61.0441,61.0875,61.0007,61.0875,22000.0
2013-12-31 15:45:00,70.37,70.58,70.37,70.44,48200.0,61.0875,61.2698,61.0875,61.1483,48200.0
2013-12-31 15:50:00,70.44,70.49,70.41,70.43,43000.0,61.1483,61.1917,61.1222,61.1396,43000.0
2013-12-31 15:55:00,70.44,70.47,70.29,70.38,91500.0,61.1483,61.1743,61.018,61.0962,91500.0
2014-01-02 09:30:00,70.02,70.21,69.85,69.97,27600.0,60.7837,60.9486,60.6361,60.7402,27600.0
2014-01-02 09:35:00,69.99,70.21,69.9,70.13,37700.0,60.7576,60.9486,60.6795,60.8791,37700.0
2014-01-02 09:40:00,70.12,70.17,70.0,70.15,68900.0,60.8705,60.9139,60.7663,60.8965,68900.0
2014-01-02 09:45:00,70.14,70.23,70.09,70.09,22300.0,60.8878,60.966,60.8444,60.8444,22300.0
2014-01-02 09:50:00,70.09,70.1,69.94,70.02,17000.0,60.8444,60.8531,60.7142,60.7837,17000.0
2014-01-02 09:55:00,70.06,70.09,69.94,70.01,10500.0,60.8184,60.8444,60.7142,60.775,10500.0
2014-01-02 10:00:00,69.98,70.01,69.7,69.82,18800.0,60.7489,60.775,60.5059,60.61,18800.0
2014-01-02 10:05:00,69.88,69.91,69.57,69.59,22400.0,60.6621,60.6882,60.393,60.4104,22400.0
2014-01-02 10:10:00,69.56,69.66,69.51,69.51,12900.0,60.3843,60.4711,60.3409,60.3409,12900.0
2014-01-02 10:15:00,69.55,69.62,69.48,69.51,10500.0,60.3757,60.4364,60.3149,60.3409,10500.0
2014-01-02 10:20:00,69.47,69.48,69.31,69.39,9500.0,60.3062,60.3149,60.1673,60.2368,9500.0
2014-01-02 10:25:00,69.4,69.44,69.27,69.42,11500.0,60.2454,60.2802,60.1326,60.2628,11500.0
2014-01-02 10:30:00,69.43,69.49,69.41,69.47,6200.0,60.2715,60.3236,60.2541,60.3062,6200.0
2014-01-02 10:35:00,69.45,69.46,69.4,69.44,5900.0,60.2888,60.2975,60.2454,60.2802,5900.0
2014-01-02 10:40:00,69.48,69.56,69.43,69.46,18600.0,60.3149,60.3843,60.2715,60.2975,18600.0
2014-01-02 10:45:00,69.5,69.5,69.46,69.47,9400.0,60.3322,60.3322,60.2975,60.3062,9400.0
2014-01-02 10:50:00,69.45,69.54,69.39,69.5,9700.0,60.2888,60.367,60.2368,60.3322,9700.0
2014-01-02 10:55:00,69.5,69.58,69.48,69.57,5600.0,60.3322,60.4017,60.3149,60.393,5600.0
2014-01-02 11:00:00,69.6,69.6,69.51,69.55,6000.0,60.4191,60.4191,60.3409,60.3757,6000.0
2014-01-02 11:05:00,69.56,69.63,69.5,69.5,11500.0,60.3843,60.4451,60.3322,60.3322,11500.0
2014-01-02 11:10:00,69.5,69.53,69.48,69.5,10100.0,60.3322,60.3583,60.3149,60.3322,10100.0
2014-01-02 11:15:00,69.49,69.56,69.46,69.53,7800.0,60.3236,60.3843,60.2975,60.3583,7800.0
2014-01-02 11:20:00,69.55,69.64,69.55,69.64,4200.0,60.3757,60.4538,60.3757,60.4538,4200.0
2014-01-02 11:25:00,69.63,69.64,69.53,69.55,109100.0,60.4451,60.4538,60.3583,60.3757,109100.0
2014-01-02 11:30:00,69.56,69.67,69.55,69.63,9100.0,60.3843,60.4798,60.3757,60.4451,9100.0
2014-01-02 11:35:00,69.65,69.65,69.57,69.57,4500.0,60.4625,60.4625,60.393,60.393,4500.0
2014-01-02 11:40:00,69.6,69.65,69.57,69.65,2900.0,60.4191,60.4625,60.393,60.4625,2900.0
2014-01-02 11:45:00,69.65,69.69,69.51,69.55,11100.0,60.4625,60.4972,60.3409,60.3757,11100.0
2014-01-02 11:50:00,69.51,69.51,69.29,69.38,8700.0,60.3409,60.3409,60.1499,60.2281,8700.0
2014-01-02 11:55:00,69.38,69.38,69.25,69.33,6500.0,60.2281,60.2281,60.1152,60.1847,6500.0
2014-01-02 12:00:00,69.31,69.37,69.26,69.37,6500.0,60.1673,60.2194,60.1239,60.2194,6500.0
2014-01-02 12:05:00,69.36,69.37,69.33,69.36,6400.0,60.2107,60.2194,60.1847,60.2107,6400.0
2014-01-02 12:10:00,69.36,69.37,69.33,69.35,5900.0,60.2107,60.2194,60.1847,60.202,5900.0
2014-01-02 12:15:00,69.36,69.48,69.33,69.47,8300.0,60.2107,60.3149,60.1847,60.3062,8300.0
2014-01-02 12:20:00,69.46,69.58,69.46,69.58,37700.0,60.2975,60.4017,60.2975,60.4017,37700.0
2014-01-02 12:25:00,69.58,69.64,69.48,69.58,13100.0,60.4017,60.4538,60.3149,60.4017,13100.0
2014-01-02 12:30:00,69.56,69.57,69.42,69.47,9800.0,60.3843,60.393,60.2628,60.3062,9800.0
2014-01-02 12:35:00,69.46,69.54,69.44,69.54,7600.0,60.2975,60.367,60.2802,60.367,7600.0
2014-01-02 12:40:00,69.55,69.62,69.47,69.51,16100.0,60.3757,60.4364,60.3062,60.3409,16100.0
2014-01-02 12:45:00,69.5,69.56,69.49,69.52,5800.0,60.3322,60.3843,60.3236,60.3496,5800.0
2014-01-02 12:50:00,69.51,69.51,69.42,69.5,7500.0,60.3409,60.3409,60.2628,60.3322,7500.0
2014-01-02 12:55:00,69.5,69.51,69.41,69.45,3100.0,60.3322,60.3409,60.2541,60.2888,3100.0
2014-01-02 13:00:00,69.47,69.56,69.46,69.56,3800.0,60.3062,60.3843,60.2975,60.3843,3800.0
2014-01-02 13:05:00,69.55,69.56,69.46,69.5,6400.0,60.3757,60.3843,60.2975,60.3322,6400.0
2014-01-02 13:10:00,69.48,69.49,69.41,69.43,3700.0,60.3149,60.3236,60.2541,60.2715,3700.0
2014-01-02 13:15:00,69.42,69.42,69.36,69.38,4000.0,60.2628,60.2628,60.2107,60.2281,4000.0
2014-01-02 13:20:00,69.4,69.4,69.36,69.38,7700.0,60.2454,60.2454,60.2107,60.2281,7700.0
2014-01-02 13:25:00,69.37,69.4,69.35,69.38,5100.0,60.2194,60.2454,60.202,60.2281,5100.0
2014-01-02 13:30:00,69.38,69.4,69.33,69.35,6300.0,60.2281,60.2454,60.1847,60.202,6300.0
2014-01-02 13:35:00,69.38,69.39,69.35,69.35,5700.0,60.2281,60.2368,60.202,60.202,5700.0
2014-01-02 13:40:00,69.38,69.38,69.25,69.25,6600.0,60.2281,60.2281,60.1152,60.1152,6600.0
2014-01-02 13:45:00,69.25,69.35,69.24,69.26,8200.0,60.1152,60.202,60.1065,60.1239,8200.0
2014-01-02 13:50:00,69.25,69.27,69.17,69.19,7100.0,60.1152,60.1326,60.0458,60.0631,7100.0
2014-01-02 13:55:00,69.18,69.25,69.18,69.24,6700.0,60.0545,60.1152,60.0545,60.1065,6700.0
2014-01-02 14:00:00,69.24,69.24,69.15,69.17,9800.0,60.1065,60.1065,60.0284,60.0458,9800.0
2014-01-02 14:05:00,69.16,69.18,69.11,69.12,17800.0,60.0371,60.0545,59.9937,60.0024,17800.0
2014-01-02 14:10:00,69.11,69.13,68.97,68.97,18500.0,59.9937,60.0111,59.8722,59.8722,18500.0
2014-01-02 14:15:00,68.97,69.0,68.84,68.88,8400.0,59.8722,59.8982,59.7593,59.794,8400.0
2014-01-02 14:20:00,68.84,68.96,68.84,68.94,11500.0,59.7593,59.8635,59.7593,59.8461,11500.0
2014-01-02 14:25:00,68.95,68.96,68.86,68.91,12100.0,59.8548,59.8635,59.7767,59.8201,12100.0
2014-01-02 14:30:00,68.89,69.07,68.89,69.07,13300.0,59.8027,59.959,59.8027,59.959,13300.0
2014-01-02 14:35:00,69.06,69.11,69.05,69.1,9100.0,59.9503,59.9937,59.9416,59.985,9100.0
2014-01-02 14:40:00,69.1,69.15,69.09,69.14,4500.0,59.985,60.0284,59.9763,60.0197,4500.0
2014-01-02 14:45:00,69.14,69.21,69.09,69.2,6400.0,60.0197,60.0805,59.9763,60.0718,6400.0
2014-01-02 14:50:00,69.2,69.21,69.11,69.11,12600.0,60.0718,60.0805,59.9937,59.9937,12600.0
2014-01-02 14:55:00,69.12,69.13,68.99,68.99,13500.0,60.0024,60.0111,59.8895,59.8895,13500.0
2014-01-02 15:00:00,69.0,69.01,68.94,69.01,22900.0,59.8982,59.9069,59.8461,59.9069,22900.0
2014-01-02 15:05:00,69.01,69.14,69.01,69.13,9900.0,59.9069,60.0197,59.9069,60.0111,9900.0
2014-01-02 15:10:00,69.13,69.24,69.12,69.24,6000.0,60.0111,60.1065,60.0024,60.1065,6000.0
2014-01-02 15:15:00,69.24,69.26,69.17,69.26,12200.0,60.1065,60.1239,60.0458,60.1239,12200.0
2014-01-02 15:20:00,69.25,69.26,69.22,69.24,7400.0,60.1152,60.1239,60.0892,60.1065,7400.0
2014-01-02 15:25:00,69.25,69.27,69.19,69.22,13100.0,60.1152,60.1326,60.0631,60.0892,13100.0
2014-01-02 15:30:00,69.22,69.22,69.16,69.17,10600.0,60.0892,60.0892,60.0371,60.0458,10600.0
2014-01-02 15:35:00,69.18,69.23,69.11,69.14,17400.0,60.0545,60.0979,59.9937,60.0197,17400.0
2014-01-02 15:40:00,69.15,69.24,69.13,69.21,14000.0,60.0284,60.1065,60.0111,60.0805,14000.0
2014-01-02 15:45:00,69.21,69.34,69.21,69.29,27200.0,60.0805,60.1934,60.0805,60.1499,27200.0
2014-01-02 15:50:00,69.29,69.35,69.24,69.34,30000.0,60.1499,60.202,60.1065,60.1934,30000.0
2014-01-02 15:55:00,69.35,69.36,69.22,69.25,74500.0,60.202,60.2107,60.0892,60.1152,74500.0
2014-01-03 09:30:00,69.55,69.58,69.43,69.57,12600.0,60.3757,60.4017,60.2715,60.393,12600.0
2014-01-03 09:35:00,69.56,69.92,69.56,69.88,15700.0,60.3843,60.6968,60.3843,60.6621,15700.0
2014-01-03 09:40:00,69.85,69.94,69.85,69.86,7600.0,60.6361,60.7142,60.6361,60.6448,7600.0
2014-01-03 09:45:00,69.84,70.07,69.8,69.99,12500.0,60.6274,60.8271,60.5927,60.7576,12500.0
2014-01-03 09:50:00,69.91,70.09,69.91,70.0,9500.0,60.6882,60.8444,60.6882,60.7663,9500.0
2014-01-03 09:55:00,69.98,70.02,69.88,69.88,10300.0,60.7489,60.7837,60.6621,60.6621,10300.0
2014-01-03 10:00:00,69.95,70.02,69.86,69.91,8300.0,60.7229,60.7837,60.6448,60.6882,8300.0
2014-01-03 10:05:00,69.91,69.91,69.79,69.86,7100.0,60.6882,60.6882,60.584,60.6448,7100.0
2014-01-03 10:10:00,69.86,69.93,69.79,69.82,6000.0,60.6448,60.7055,60.584,60.61,6000.0
2014-01-03 10:15:00,69.84,69.91,69.82,69.83,11300.0,60.6274,60.6882,60.61,60.6187,11300.0
2014-01-03 10:20:00,69.81,69.94,69.79,69.9,11600.0,60.6014,60.7142,60.584,60.6795,11600.0
2014-01-03 10:25:00,69.91,69.99,69.91,69.97,4700.0,60.6882,60.7576,60.6882,60.7402,4700.0
2014-01-03 10:30:00,69.98,70.02,69.96,70.02,10400.0,60.7489,60.7837,60.7316,60.7837,10400.0
2014-01-03 10:35:00,69.99,69.99,69.88,69.95,8100.0,60.7576,60.7576,60.6621,60.7229,8100.0
2014-01-03 10:40:00,69.95,70.03,69.94,69.95,9000.0,60.7229,60.7923,60.7142,60.7229,9000.0
2014-01-03 10:45:00,69.93,70.0,69.88,69.94,12600.0,60.7055,60.7663,60.6621,60.7142,12600.0
2014-01-03 10:50:00,69.95,69.98,69.89,69.91,7400.0,60.7229,60.7489,60.6708,60.6882,7400.0
2014-01-03 10:55:00,69.93,69.97,69.9,69.92,8200.0,60.7055,60.7402,60.6795,60.6968,8200.0
2014-01-03 11:00:00,69.93,70.0,69.93,70.0,7100.0,60.7055,60.7663,60.7055,60.7663,7100.0
2014-01-03 11:05:00,70.0,70.01,69.92,69.97,17800.0,60.7663,60.775,60.6968,60.7402,17800.0
2014-01-03 11:10:00,69.98,69.98,69.71,69.71,5800.0,60.7489,60.7489,60.5145,60.5145,5800.0
2014-01-03 11:15:00,69.73,69.74,69.52,69.54,17200.0,60.5319,60.5406,60.3496,60.367,17200.0
2014-01-03 11:20:00,69.56,69.56,69.46,69.5,4100.0,60.3843,60.3843,60.2975,60.3322,4100.0
2014-01-03 11:25:00,69.47,69.48,69.39,69.41,4300.0,60.3062,60.3149,60.2368,60.2541,4300.0
2014-01-03 11:30:00,69.4,69.45,69.34,69.34,7800.0,60.2454,60.2888,60.1934,60.1934,7800.0
2014-01-03 11:35:00,69.34,69.36,69.25,69.29,17900.0,60.1934,60.2107,60.1152,60.1499,17900.0
2014-01-03 11:40:00,69.3,69.35,69.29,69.31,8400.0,60.1586,60.202,60.1499,60.1673,8400.0
2014-01-03 11:45:00,69.3,69.33,69.24,69.31,12800.0,60.1586,60.1847,60.1065,60.1673,12800.0
2014-01-03 11:50:00,69.32,69.36,69.31,69.36,7300.0,60.176,60.2107,60.1673,60.2107,7300.0
2014-01-03 11:55:00,69.36,69.38,69.27,69.33,8800.0,60.2107,60.2281,60.1326,60.1847,8800.0
2014-01-03 12:00:00,69.33,69.37,69.32,69.37,5300.0,60.1847,60.2194,60.176,60.2194,5300.0
2014-01-03 12:05:00,69.37,69.37,69.32,69.36,15700.0,60.2194,60.2194,60.176,60.2107,15700.0
2014-01-03 12:10:00,69.36,69.42,69.36,69.42,2000.0,60.2107,60.2628,60.2107,60.2628,2000.0
2014-01-03 12:15:00,69.41,69.42,69.37,69.37,4200.0,60.2541,60.2628,60.2194,60.2194,4200.0
2014-01-03 12:20:00,69.37,69.37,69.32,69.36,7200.0,60.2194,60.2194,60.176,60.2107,7200.0
2014-01-03 12:25:00,69.36,69.4,69.36,69.39,4900.0,60.2107,60.2454,60.2107,60.2368,4900.0
2014-01-03 12:30:00,69.39,69.39,69.35,69.35,3100.0,60.2368,60.2368,60.202,60.202,3100.0
2014-01-03 12:35:00,69.36,69.36,69.33,69.34,10600.0,60.2107,60.2107,60.1847,60.1934,10600.0
2014-01-03 12:40:00,69.33,69.35,69.32,69.34,18500.0,60.1847,60.202,60.176,60.1934,18500.0
2014-01-03 12:45:00,69.34,69.4,69.34,69.4,4200.0,60.1934,60.2454,60.1934,60.2454,4200.0
2014-01-03 12:50:00,69.37,69.37,69.32,69.32,2200.0,60.2194,60.2194,60.176,60.176,2200.0
2014-01-03 12:55:00,69.32,69.33,69.29,69.3,13200.0,60.176,60.1847,60.1499,60.1586,13200.0
2014-01-03 13:00:00,69.3,69.3,69.23,69.25,6000.0,60.1586,60.1586,60.0979,60.1152,6000.0
2014-01-03 13:05:00,69.23,69.29,69.23,69.29,8500.0,60.0979,60.1499,60.0979,60.1499,8500.0
2014-01-03 13:10:00,69.28,69.3,69.26,69.26,3000.0,60.1413,60.1586,60.1239,60.1239,3000.0
2014-01-03 13:15:00,69.25,69.27,69.24,69.24,4100.0,60.1152,60.1326,60.1065,60.1065,4100.0
2014-01-03 13:20:00,69.25,69.29,69.25,69.28,7100.0,60.1152,60.1499,60.1152,60.1413,7100.0
2014-01-03 13:25:00,69.29,69.3,69.28,69.29,7500.0,60.1499,60.1586,60.1413,60.1499,7500.0
2014-01-03 13:30:00,69.28,69.29,69.23,69.23,6000.0,60.1413,60.1499,60.0979,60.0979,6000.0
2014-01-03 13:35:00,69.23,69.25,69.22,69.23,8600.0,60.0979,60.1152,60.0892,60.0979,8600.0
2014-01-03 13:40:00,69.22,69.26,69.2,69.24,16500.0,60.0892,60.1239,60.0718,60.1065,16500.0
2014-01-03 13:45:00,69.26,69.26,69.24,69.25,4500.0,60.1239,60.1239,60.1065,60.1152,4500.0
2014-01-03 13:50:00,69.25,69.26,69.24,69.25,4000.0,60.1152,60.1239,60.1065,60.1152,4000.0
2014-01-03 13:55:00,69.25,69.27,69.24,69.26,5200.0,60.1152,60.1326,60.1065,60.1239,5200.0
2014-01-03 14:00:00,69.26,69.29,69.26,69.27,11800.0,60.1239,60.1499,60.1239,60.1326,11800.0
2014-01-03 14:05:00,69.27,69.27,69.21,69.23,10500.0,60.1326,60.1326,60.0805,60.0979,10500.0
2014-01-03 14:10:00,69.24,69.27,69.23,69.27,12400.0,60.1065,60.1326,60.0979,60.1326,12400.0
2014-01-03 14:15:00,69.28,69.29,69.27,69.28,4500.0,60.1413,60.1499,60.1326,60.1413,4500.0
2014-01-03 14:20:00,69.28,69.29,69.25,69.25,11100.0,60.1413,60.1499,60.1152,60.1152,11100.0
2014-01-03 14:25:00,69.25,69.26,69.22,69.24,10400.0,60.1152,60.1239,60.0892,60.1065,10400.0
2014-01-03 14:30:00,69.26,69.27,69.21,69.21,17900.0,60.1239,60.1326,60.0805,60.0805,17900.0
2014-01-03 14:35:00,69.22,69.26,69.22,69.26,3900.0,60.0892,60.1239,60.0892,60.1239,3900.0
2014-01-03 14:40:00,69.26,69.33,69.25,69.33,13700.0,60.1239,60.1847,60.1152,60.1847,13700.0
2014-01-03 14:45:00,69.33,69.5,69.33,69.5,10200.0,60.1847,60.3322,60.1847,60.3322,10200.0
2014-01-03 14:50:00,69.5,69.59,69.5,69.59,5400.0,60.3322,60.4104,60.3322,60.4104,5400.0
2014-01-03 14:55:00,69.6,69.61,69.56,69.56,10900.0,60.4191,60.4277,60.3843,60.3843,10900.0
2014-01-03 15:00:00,69.56,69.56,69.52,69.54,3700.0,60.3843,60.3843,60.3496,60.367,3700.0
2014-01-03 15:05:00,69.55,69.68,69.55,69.67,11700.0,60.3757,60.4885,60.3757,60.4798,11700.0
2014-01-03 15:10:00,69.67,69.85,69.67,69.77,12100.0,60.4798,60.6361,60.4798,60.5666,12100.0
2014-01-03 15:15:00,69.76,69.8,69.73,69.77,5600.0,60.558,60.5927,60.5319,60.5666,5600.0
2014-01-03 15:20:00,69.77,69.77,69.7,69.72,9900.0,60.5666,60.5666,60.5059,60.5232,9900.0
2014-01-03 15:25:00,69.72,69.72,69.66,69.7,10100.0,60.5232,60.5232,60.4711,60.5059,10100.0
2014-01-03 15:30:00,69.7,69.73,69.69,69.71,13400.0,60.5059,60.5319,60.4972,60.5145,13400.0
2014-01-03 15:35:00,69.71,69.73,69.63,69.63,31800.0,60.5145,60.5319,60.4451,60.4451,31800.0
2014-01-03 15:40:00,69.62,69.62,69.48,69.5,35700.0,60.4364,60.4364,60.3149,60.3322,35700.0
2014-01-03 15:45:00,69.49,69.53,69.43,69.52,23500.0,60.3236,60.3583,60.2715,60.3496,23500.0
2014-01-03 15:50:00,69.53,69.53,69.41,69.46,27400.0,60.3583,60.3583,60.2541,60.2975,27400.0
2014-01-03 15:55:00,69.45,69.45,69.36,69.39,42300.0,60.2888,60.2888,60.2107,60.2368,42300.0
2014-01-06 09:30:00,69.59,69.72,69.4,69.47,12700.0,60.4104,60.5232,60.2454,60.3062,12700.0
2014-01-06 09:35:00,69.39,69.39,69.19,69.25,25000.0,60.2368,60.2368,60.0631,60.1152,25000.0
2014-01-06 09:40:00,69.2,69.24,68.86,68.86,13800.0,60.0718,60.1065,59.7767,59.7767,13800.0
2014-01-06 09:45:00,68.87,69.26,68.86,69.18,18600.0,59.7854,60.1239,59.7767,60.0545,18600.0
2014-01-06 09:50:00,69.15,69.16,69.02,69.06,14600.0,60.0284,60.0371,59.9156,59.9503,14600.0
2014-01-06 09:55:00,69.05,69.05,68.85,69.0,29200.0,59.9416,59.9416,59.768,59.8982,29200.0
2014-01-06 10:00:00,69.0,69.01,68.86,68.97,16200.0,59.8982,59.9069,59.7767,59.8722,16200.0
2014-01-06 10:05:00,69.0,69.01,68.9,68.94,20100.0,59.8982,59.9069,59.8114,59.8461,20100.0
2014-01-06 10:10:00,68.88,68.88,68.71,68.86,11500.0,59.794,59.794,59.6465,59.7767,11500.0
2014-01-06 10:15:00,68.79,68.87,68.76,68.8,18000.0,59.7159,59.7854,59.6899,59.7246,18000.0
2014-01-06 10:20:00,68.81,68.85,68.75,68.82,32800.0,59.7333,59.768,59.6812,59.7419,32800.0
2014-01-06 10:25:00,68.81,68.85,68.8,68.83,9000.0,59.7333,59.768,59.7246,59.7506,9000.0
2014-01-06 10:30:00,68.83,68.98,68.81,68.97,24000.0,59.7506,59.8808,59.7333,59.8722,24000.0
2014-01-06 10:35:00,68.95,69.01,68.94,68.98,7800.0,59.8548,59.9069,59.8461,59.8808,7800.0
2014-01-06 10:40:00,68.95,69.0,68.95,68.98,9600.0,59.8548,59.8982,59.8548,59.8808,9600.0
2014-01-06 10:45:00,68.98,69.01,68.96,68.99,4800.0,59.8808,59.9069,59.8635,59.8895,4800.0
2014-01-06 10:50:00,68.99,69.02,68.95,69.0,5500.0,59.8895,59.9156,59.8548,59.8982,5500.0
2014-01-06 10:55:00,69.02,69.05,68.91,68.92,3700.0,59.9156,59.9416,59.8201,59.8288,3700.0
2014-01-06 11:00:00,68.91,69.02,68.91,69.0,6400.0,59.8201,59.9156,59.8201,59.8982,6400.0
2014-01-06 11:05:00,68.98,68.98,68.93,68.95,14000.0,59.8808,59.8808,59.8374,59.8548,14000.0
2014-01-06 11:10:00,68.96,69.03,68.93,69.03,5900.0,59.8635,59.9242,59.8374,59.9242,5900.0
2014-01-06 11:15:00,69.03,69.08,68.96,68.98,15000.0,59.9242,59.9676,59.8635,59.8808,15000.0
2014-01-06 11:20:00,68.96,69.04,68.95,69.03,12100.0,59.8635,59.9329,59.8548,59.9242,12100.0
2014-01-06 11:25:00,69.03,69.08,69.02,69.08,30700.0,59.9242,59.9676,59.9156,59.9676,30700.0
2014-01-06 11:30:00,69.09,69.13,69.06,69.09,62800.0,59.9763,60.0111,59.9503,59.9763,62800.0
2014-01-06 11:35:00,69.09,69.11,68.96,69.05,48500.0,59.9763,59.9937,59.8635,59.9416,48500.0
2014-01-06 11:40:00,69.06,69.16,68.84,68.84,41100.0,59.9503,60.0371,59.7593,59.7593,41100.0
2014-01-06 11:45:00,68.85,68.9,68.85,68.87,4900.0,59.768,59.8114,59.768,59.7854,4900.0
2014-01-06 11:50:00,68.9,69.0,68.87,69.0,5600.0,59.8114,59.8982,59.7854,59.8982,5600.0
2014-01-06 11:55:00,68.98,68.98,68.88,68.91,7600.0,59.8808,59.8808,59.794,59.8201,7600.0
2014-01-06 12:00:00,68.92,68.95,68.91,68.94,7800.0,59.8288,59.8548,59.8201,59.8461,7800.0
2014-01-06 12:05:00,68.95,69.0,68.95,69.0,12500.0,59.8548,59.8982,59.8548,59.8982,12500.0
2014-01-06 12:10:00,69.0,69.06,68.97,69.05,3300.0,59.8982,59.9503,59.8722,59.9416,3300.0
2014-01-06 12:15:00,69.04,69.04,68.96,68.99,5800.0,59.9329,59.9329,59.8635,59.8895,5800.0
2014-01-06 12:20:00,68.97,69.07,68.97,69.03,5400.0,59.8722,59.959,59.8722,59.9242,5400.0
2014-01-06 12:25:00,69.03,69.04,68.88,68.9,17900.0,59.9242,59.9329,59.794,59.8114,17900.0
2014-01-06 12:30:00,68.89,68.9,68.83,68.89,3500.0,59.8027,59.8114,59.7506,59.8027,3500.0
2014-01-06 12:35:00,68.9,68.93,68.88,68.9,2600.0,59.8114,59.8374,59.794,59.8114,2600.0
2014-01-06 12:40:00,68.91,68.91,68.81,68.84,6100.0,59.8201,59.8201,59.7333,59.7593,6100.0
2014-01-06 12:45:00,68.85,68.86,68.84,68.84,5500.0,59.768,59.7767,59.7593,59.7593,5500.0
2014-01-06 12:50:00,68.84,68.92,68.83,68.91,5700.0,59.7593,59.8288,59.7506,59.8201,5700.0
2014-01-06 12:55:00,68.91,68.95,68.89,68.95,7300.0,59.8201,59.8548,59.8027,59.8548,7300.0
2014-01-06 13:00:00,68.94,68.95,68.86,68.88,4900.0,59.8461,59.8548,59.7767,59.794,4900.0
2014-01-06 13:05:00,68.88,68.95,68.88,68.93,9100.0,59.794,59.8548,59.794,59.8374,9100.0
2014-01-06 13:10:00,68.91,68.91,68.81,68.91,8000.0,59.8201,59.8201,59.7333,59.8201,8000.0
2014-01-06 13:15:00,68.92,69.0,68.92,68.99,4200.0,59.8288,59.8982,59.8288,59.8895,4200.0
2014-01-06 13:20:00,68.98,68.99,68.94,68.95,3500.0,59.8808,59.8895,59.8461,59.8548,3500.0
2014-01-06 13:25:00,68.93,68.93,68.89,68.89,4500.0,59.8374,59.8374,59.8027,59.8027,4500.0
2014-01-06 13:30:00,68.86,68.9,68.82,68.82,6200.0,59.7767,59.8114,59.7419,59.7419,6200.0
2014-01-06 13:35:00,68.81,68.84,68.8,68.84,3200.0,59.7333,59.7593,59.7246,59.7593,3200.0
2014-01-06 13:40:00,68.85,68.9,68.85,68.89,8200.0,59.768,59.8114,59.768,59.8027,8200.0
2014-01-06 13:45:00,68.9,68.91,68.87,68.89,5800.0,59.8114,59.8201,59.7854,59.8027,5800.0
2014-01-06 13:50:00,68.9,69.09,68.9,69.04,10100.0,59.8114,59.9763,59.8114,59.9329,10100.0
2014-01-06 13:55:00,69.03,69.11,69.03,69.06,6700.0,59.9242,59.9937,59.9242,59.9503,6700.0
2014-01-06 14:00:00,69.05,69.05,68.94,68.94,9000.0,59.9416,59.9416,59.8461,59.8461,9000.0
2014-01-06 14:05:00,68.94,68.94,68.82,68.82,8200.0,59.8461,59.8461,59.7419,59.7419,8200.0
2014-01-06 14:10:00,68.81,68.87,68.78,68.83,7200.0,59.7333,59.7854,59.7072,59.7506,7200.0
2014-01-06 14:15:00,68.83,68.83,68.74,68.74,3000.0,59.7506,59.7506,59.6725,59.6725,3000.0
2014-01-06 14:20:00,68.76,68.83,68.76,68.78,7400.0,59.6899,59.7506,59.6899,59.7072,7400.0
2014-01-06 14:25:00,68.77,68.83,68.74,68.75,4700.0,59.6985,59.7506,59.6725,59.6812,4700.0
2014-01-06 14:30:00,68.76,68.81,68.72,68.73,6700.0,59.6899,59.7333,59.6551,59.6638,6700.0
2014-01-06 14:35:00,68.72,68.78,68.71,68.78,7900.0,59.6551,59.7072,59.6465,59.7072,7900.0
2014-01-06 14:40:00,68.78,68.86,68.78,68.83,7200.0,59.7072,59.7767,59.7072,59.7506,7200.0
2014-01-06 14:45:00,68.82,68.82,68.71,68.76,10000.0,59.7419,59.7419,59.6465,59.6899,10000.0
2014-01-06 14:50:00,68.78,68.79,68.7,68.7,5400.0,59.7072,59.7159,59.6378,59.6378,5400.0
2014-01-06 14:55:00,68.7,68.78,68.7,68.75,8100.0,59.6378,59.7072,59.6378,59.6812,8100.0
2014-01-06 15:00:00,68.76,68.76,68.68,68.69,9400.0,59.6899,59.6899,59.6204,59.6291,9400.0
2014-01-06 15:05:00,68.69,68.74,68.68,68.74,15000.0,59.6291,59.6725,59.6204,59.6725,15000.0
2014-01-06 15:10:00,68.74,68.92,68.74,68.9,20600.0,59.6725,59.8288,59.6725,59.8114,20600.0
2014-01-06 15:15:00,68.9,68.93,68.87,68.87,11400.0,59.8114,59.8374,59.7854,59.7854,11400.0
2014-01-06 15:20:00,68.87,68.87,68.76,68.84,16700.0,59.7854,59.7854,59.6899,59.7593,16700.0
2014-01-06 15:25:00,68.84,68.85,68.75,68.83,20600.0,59.7593,59.768,59.6812,59.7506,20600.0
2014-01-06 15:30:00,68.83,68.83,68.69,68.69,15400.0,59.7506,59.7506,59.6291,59.6291,15400.0
2014-01-06 15:35:00,68.67,68.7,68.65,68.69,10800.0,59.6117,59.6378,59.5944,59.6291,10800.0
2014-01-06 15:40:00,68.69,68.73,68.67,68.7,17300.0,59.6291,59.6638,59.6117,59.6378,17300.0
2014-01-06 15:45:00,68.71,68.74,68.63,68.64,27900.0,59.6465,59.6725,59.577,59.5857,27900.0
2014-01-06 15:50:00,68.64,68.66,68.6,68.6,32400.0,59.5857,59.6031,59.551,59.551,32400.0
2014-01-06 15:55:00,68.59,68.67,68.54,68.59,88800.0,59.5423,59.6117,59.4989,59.5423,88800.0
2014-01-07 09:30:00,69.0,69.42,68.78,69.36,54200.0,59.8982,60.2628,59.7072,60.2107,54200.0
2014-01-07 09:35:00,69.36,70.2,69.36,70.08,30600.0,60.2107,60.9399,60.2107,60.8357,30600.0
2014-01-07 09:40:00,70.08,70.34,69.9,70.08,59000.0,60.8357,61.0614,60.6795,60.8357,59000.0
2014-01-07 09:45:00,70.0,70.08,69.75,69.9,21500.0,60.7663,60.8357,60.5493,60.6795,21500.0
2014-01-07 09:50:00,69.9,69.93,69.62,69.68,16800.0,60.6795,60.7055,60.4364,60.4885,16800.0
2014-01-07 09:55:00,69.67,69.77,69.65,69.68,32100.0,60.4798,60.5666,60.4625,60.4885,32100.0
2014-01-07 10:00:00,69.68,69.75,69.58,69.75,21300.0,60.4885,60.5493,60.4017,60.5493,21300.0
2014-01-07 10:05:00,69.76,69.81,69.64,69.68,7800.0,60.558,60.6014,60.4538,60.4885,7800.0
2014-01-07 10:10:00,69.63,69.74,69.63,69.7,12600.0,60.4451,60.5406,60.4451,60.5059,12600.0
2014-01-07 10:15:00,69.69,69.73,69.66,69.67,6800.0,60.4972,60.5319,60.4711,60.4798,6800.0
2014-01-07 10:20:00,69.66,69.83,69.66,69.73,12400.0,60.4711,60.6187,60.4711,60.5319,12400.0
2014-01-07 10:25:00,69.73,69.73,69.47,69.49,23400.0,60.5319,60.5319,60.3062,60.3236,23400.0
2014-01-07 10:30:00,69.53,69.62,69.48,69.6,9300.0,60.3583,60.4364,60.3149,60.4191,9300.0
2014-01-07 10:35:00,69.6,69.62,69.55,69.57,4900.0,60.4191,60.4364,60.3757,60.393,4900.0
2014-01-07 10:40:00,69.58,69.66,69.58,69.6,8700.0,60.4017,60.4711,60.4017,60.4191,8700.0
2014-01-07 10:45:00,69.6,69.66,69.56,69.62,4800.0,60.4191,60.4711,60.3843,60.4364,4800.0
2014-01-07 10:50:00,69.6,69.7,69.54,69.67,18100.0,60.4191,60.5059,60.367,60.4798,18100.0
2014-01-07 10:55:00,69.67,69.7,69.62,69.65,36900.0,60.4798,60.5059,60.4364,60.4625,36900.0
2014-01-07 11:00:00,69.66,69.94,69.63,69.94,21000.0,60.4711,60.7142,60.4451,60.7142,21000.0
2014-01-07 11:05:00,69.95,70.13,69.95,70.13,34400.0,60.7229,60.8791,60.7229,60.8791,34400.0
2014-01-07 11:10:00,70.13,70.16,69.97,70.0,53700.0,60.8791,60.9052,60.7402,60.7663,53700.0
2014-01-07 11:15:00,69.99,70.01,69.94,69.94,8900.0,60.7576,60.775,60.7142,60.7142,8900.0
2014-01-07 11:20:00,69.93,70.0,69.88,69.99,7500.0,60.7055,60.7663,60.6621,60.7576,7500.0
2014-01-07 11:25:00,69.97,70.01,69.95,69.95,11100.0,60.7402,60.775,60.7229,60.7229,11100.0
2014-01-07 11:30:00,69.97,69.99,69.92,69.96,10100.0,60.7402,60.7576,60.6968,60.7316,10100.0
2014-01-07 11:35:00,69.98,69.99,69.91,69.96,10400.0,60.7489,60.7576,60.6882,60.7316,10400.0
2014-01-07 11:40:00,69.98,70.01,69.94,69.94,26500.0,60.7489,60.775,60.7142,60.7142,26500.0
2014-01-07 11:45:00,69.94,70.0,69.85,70.0,10600.0,60.7142,60.7663,60.6361,60.7663,10600.0
2014-01-07 11:50:00,70.0,70.12,69.98,70.09,39800.0,60.7663,60.8705,60.7489,60.8444,39800.0
2014-01-07 11:55:00,70.1,70.11,70.03,70.1,10400.0,60.8531,60.8618,60.7923,60.8531,10400.0
2014-01-07 12:00:00,70.11,70.18,70.09,70.13,9900.0,60.8618,60.9225,60.8444,60.8791,9900.0
2014-01-07 12:05:00,70.13,70.2,70.13,70.15,5600.0,60.8791,60.9399,60.8791,60.8965,5600.0
2014-01-07 12:10:00,70.17,70.19,70.12,70.14,7500.0,60.9139,60.9312,60.8705,60.8878,7500.0
2014-01-07 12:15:00,70.09,70.15,70.08,70.15,9600.0,60.8444,60.8965,60.8357,60.8965,9600.0
2014-01-07 12:20:00,70.16,70.17,70.13,70.13,7100.0,60.9052,60.9139,60.8791,60.8791,7100.0
2014-01-07 12:25:00,70.13,70.19,70.13,70.19,7900.0,60.8791,60.9312,60.8791,60.9312,7900.0
2014-01-07 12:30:00,70.2,70.29,70.2,70.27,73500.0,60.9399,61.018,60.9399,61.0007,73500.0
2014-01-07 12:35:00,70.25,70.26,70.17,70.17,7800.0,60.9833,60.992,60.9139,60.9139,7800.0
2014-01-07 12:40:00,70.17,70.27,70.17,70.27,9000.0,60.9139,61.0007,60.9139,61.0007,9000.0
2014-01-07 12:45:00,70.27,70.27,70.23,70.25,7100.0,61.0007,61.0007,60.966,60.9833,7100.0
2014-01-07 12:50:00,70.24,70.32,70.21,70.31,9200.0,60.9746,61.0441,60.9486,61.0354,9200.0
2014-01-07 12:55:00,70.31,70.37,70.31,70.37,12500.0,61.0354,61.0875,61.0354,61.0875,12500.0
2014-01-07 13:00:00,70.38,70.42,70.37,70.37,12100.0,61.0962,61.1309,61.0875,61.0875,12100.0
2014-01-07 13:05:00,70.37,70.39,70.35,70.39,21300.0,61.0875,61.1048,61.0701,61.1048,21300.0
2014-01-07 13:10:00,70.38,70.38,70.36,70.37,10900.0,61.0962,61.0962,61.0788,61.0875,10900.0
2014-01-07 13:15:00,70.37,70.41,70.33,70.41,14200.0,61.0875,61.1222,61.0528,61.1222,14200.0
2014-01-07 13:20:00,70.42,70.43,70.34,70.34,9900.0,61.1309,61.1396,61.0614,61.0614,9900.0
2014-01-07 13:25:00,70.33,70.33,70.26,70.27,26000.0,61.0528,61.0528,60.992,61.0007,26000.0
2014-01-07 13:30:00,70.28,70.29,70.25,70.26,11200.0,61.0094,61.018,60.9833,60.992,11200.0
2014-01-07 13:35:00,70.25,70.3,70.22,70.29,16400.0,60.9833,61.0267,60.9573,61.018,16400.0
2014-01-07 13:40:00,70.29,70.29,70.25,70.28,29700.0,61.018,61.018,60.9833,61.0094,29700.0
2014-01-07 13:45:00,70.26,70.27,70.24,70.24,5400.0,60.992,61.0007,60.9746,60.9746,5400.0
2014-01-07 13:50:00,70.25,70.27,70.23,70.23,10800.0,60.9833,61.0007,60.966,60.966,10800.0
2014-01-07 13:55:00,70.23,70.24,70.2,70.24,18000.0,60.966,60.9746,60.9399,60.9746,18000.0
2014-01-07 14:00:00,70.23,70.25,70.18,70.23,31800.0,60.966,60.9833,60.9225,60.966,31800.0
2014-01-07 14:05:00,70.23,70.27,70.2,70.22,20700.0,60.966,61.0007,60.9399,60.9573,20700.0
2014-01-07 14:10:00,70.22,70.29,70.22,70.26,14900.0,60.9573,61.018,60.9573,60.992,14900.0
2014-01-07 14:15:00,70.25,70.25,70.11,70.11,10100.0,60.9833,60.9833,60.8618,60.8618,10100.0
2014-01-07 14:20:00,70.11,70.15,70.1,70.12,12600.0,60.8618,60.8965,60.8531,60.8705,12600.0
2014-01-07 14:25:00,70.13,70.2,70.12,70.15,11400.0,60.8791,60.9399,60.8705,60.8965,11400.0
2014-01-07 14:30:00,70.16,70.22,70.11,70.13,13400.0,60.9052,60.9573,60.8618,60.8791,13400.0
2014-01-07 14:35:00,70.14,70.14,69.93,69.93,34600.0,60.8878,60.8878,60.7055,60.7055,34600.0
2014-01-07 14:40:00,69.92,69.92,69.81,69.81,9000.0,60.6968,60.6968,60.6014,60.6014,9000.0
2014-01-07 14:45:00,69.81,69.81,69.67,69.8,26700.0,60.6014,60.6014,60.4798,60.5927,26700.0
2014-01-07 14:50:00,69.78,69.84,69.75,69.82,7400.0,60.5753,60.6274,60.5493,60.61,7400.0
2014-01-07 14:55:00,69.83,69.83,69.77,69.79,12300.0,60.6187,60.6187,60.5666,60.584,12300.0
2014-01-07 15:00:00,69.79,69.87,69.79,69.86,10100.0,60.584,60.6534,60.584,60.6448,10100.0
2014-01-07 15:05:00,69.86,70.0,69.86,70.0,13600.0,60.6448,60.7663,60.6448,60.7663,13600.0
2014-01-07 15:10:00,70.0,70.02,69.97,70.0,23500.0,60.7663,60.7837,60.7402,60.7663,23500.0
2014-01-07 15:15:00,70.0,70.02,69.97,70.02,15900.0,60.7663,60.7837,60.7402,60.7837,15900.0
2014-01-07 15:20:00,70.02,70.02,70.0,70.01,20400.0,60.7837,60.7837,60.7663,60.775,20400.0
2014-01-07 15:25:00,70.02,70.02,69.94,70.0,19900.0,60.7837,60.7837,60.7142,60.7663,19900.0
2014-01-07 15:30:00,69.99,70.03,69.99,70.01,58800.0,60.7576,60.7923,60.7576,60.775,58800.0
2014-01-07 15:35:00,70.0,70.03,69.91,70.03,55600.0,60.7663,60.7923,60.6882,60.7923,55600.0
2014-01-07 15:40:00,70.03,70.12,70.0,70.06,25300.0,60.7923,60.8705,60.7663,60.8184,25300.0
2014-01-07 15:45:00,70.06,70.12,69.93,69.93,44700.0,60.8184,60.8705,60.7055,60.7055,44700.0
2014-01-07 15:50:00,69.93,69.99,69.73,69.75,75700.0,60.7055,60.7576,60.5319,60.5493,75700.0
2014-01-07 15:55:00,69.76,69.98,69.76,69.89,69500.0,60.558,60.7489,60.558,60.6708,69500.0
2014-01-08 09:30:00,74.81,75.8,74.61,75.7,287400.0,64.9418,65.8012,64.7682,65.7144,287400.0
2014-01-08 09:35:00,75.66,77.32,75.6,77.15,354700.0,65.6797,67.1207,65.6276,66.9731,354700.0
2014-01-08 09:40:00,77.14,78.17,76.47,77.5,346100.0,66.9645,67.8586,66.3828,67.277,346100.0
2014-01-08 09:45:00,77.5,78.4,77.45,77.7,306200.0,67.277,68.0582,67.2336,67.4506,306200.0
2014-01-08 09:50:00,77.68,77.7,76.85,76.9,293700.0,67.4332,67.4506,66.7127,66.7561,293700.0
2014-01-08 09:55:00,76.87,77.22,76.06,76.1,243400.0,66.7301,67.0339,66.0269,66.0616,243400.0
2014-01-08 10:00:00,76.15,77.0,76.11,76.74,142300.0,66.105,66.8429,66.0703,66.6172,142300.0
2014-01-08 10:05:00,76.7,76.72,76.5,76.69,91500.0,66.5825,66.5999,66.4089,66.5738,91500.0
2014-01-08 10:10:00,76.69,76.73,76.5,76.62,122700.0,66.5738,66.6085,66.4089,66.513,122700.0
2014-01-08 10:15:00,76.63,77.21,76.61,77.15,93100.0,66.5217,67.0252,66.5044,66.9731,93100.0
2014-01-08 10:20:00,77.2,77.45,77.1,77.41,100000.0,67.0165,67.2336,66.9297,67.1988,100000.0
2014-01-08 10:25:00,77.42,77.51,76.91,77.01,94900.0,67.2075,67.2856,66.7648,66.8516,94900.0
2014-01-08 10:30:00,77.04,77.04,76.64,76.66,98400.0,66.8776,66.8776,66.5304,66.5478,98400.0
2014-01-08 10:35:00,76.66,76.68,76.13,76.37,178800.0,66.5478,66.5651,66.0877,66.296,178800.0
2014-01-08 10:40:00,76.39,76.44,75.83,75.88,92600.0,66.3134,66.3568,65.8273,65.8707,92600.0
2014-01-08 10:45:00,75.82,76.0,75.71,75.8,87200.0,65.8186,65.9748,65.7231,65.8012,87200.0
2014-01-08 10:50:00,75.82,75.83,75.41,75.43,239100.0,65.8186,65.8273,65.4627,65.48,239100.0
2014-01-08 10:55:00,75.44,75.54,75.22,75.39,129700.0,65.4887,65.5755,65.2977,65.4453,129700.0
2014-01-08 11:00:00,75.38,75.75,75.38,75.63,72600.0,65.4366,65.7578,65.4366,65.6536,72600.0
2014-01-08 11:05:00,75.56,75.77,75.46,75.77,74400.0,65.5929,65.7752,65.5061,65.7752,74400.0
2014-01-08 11:10:00,75.73,75.76,75.4,75.6,92500.0,65.7404,65.7665,65.454,65.6276,92500.0
2014-01-08 11:15:00,75.6,75.73,75.52,75.6,59600.0,65.6276,65.7404,65.5581,65.6276,59600.0
2014-01-08 11:20:00,75.57,75.67,75.4,75.4,104200.0,65.6016,65.6884,65.454,65.454,104200.0
2014-01-08 11:25:00,75.4,75.5,75.11,75.36,58800.0,65.454,65.5408,65.2022,65.4193,58800.0
2014-01-08 11:30:00,75.36,75.75,75.36,75.71,43800.0,65.4193,65.7578,65.4193,65.7231,43800.0
2014-01-08 11:35:00,75.7,75.73,75.55,75.72,38200.0,65.7144,65.7404,65.5842,65.7318,38200.0
2014-01-08 11:40:00,75.71,76.13,75.68,75.94,62700.0,65.7231,66.0877,65.697,65.9227,62700.0
2014-01-08 11:45:00,75.97,76.04,75.81,75.99,33500.0,65.9488,66.0096,65.8099,65.9662,33500.0
2014-01-08 11:50:00,75.98,76.01,75.51,75.92,60200.0,65.9575,65.9835,65.5495,65.9054,60200.0
2014-01-08 11:55:00,75.91,75.91,75.57,75.7,19700.0,65.8967,65.8967,65.6016,65.7144,19700.0
2014-01-08 12:00:00,75.7,75.82,75.6,75.71,16000.0,65.7144,65.8186,65.6276,65.7231,16000.0
2014-01-08 12:05:00,75.72,75.77,75.6,75.72,26500.0,65.7318,65.7752,65.6276,65.7318,26500.0
2014-01-08 12:10:00,75.75,75.75,75.6,75.62,28900.0,65.7578,65.7578,65.6276,65.645,28900.0
2014-01-08 12:15:00,75.63,75.82,75.61,75.75,33100.0,65.6536,65.8186,65.6363,65.7578,33100.0
2014-01-08 12:20:00,75.75,75.91,75.72,75.8,32700.0,65.7578,65.8967,65.7318,65.8012,32700.0
2014-01-08 12:25:00,75.8,75.8,75.7,75.72,24400.0,65.8012,65.8012,65.7144,65.7318,24400.0
2014-01-08 12:30:00,75.71,75.76,75.7,75.75,25800.0,65.7231,65.7665,65.7144,65.7578,25800.0
2014-01-08 12:35:00,75.74,75.79,75.7,75.7,27800.0,65.7491,65.7925,65.7144,65.7144,27800.0
2014-01-08 12:40:00,75.71,75.71,75.32,75.64,36700.0,65.7231,65.7231,65.3845,65.6623,36700.0
2014-01-08 12:45:00,75.66,76.1,75.65,76.02,80900.0,65.6797,66.0616,65.671,65.9922,80900.0
2014-01-08 12:50:00,76.05,76.05,75.57,75.58,53900.0,66.0182,66.0182,65.6016,65.6102,53900.0
2014-01-08 12:55:00,75.6,75.67,75.37,75.67,60200.0,65.6276,65.6884,65.4279,65.6884,60200.0
2014-01-08 13:00:00,75.64,75.73,75.54,75.67,28600.0,65.6623,65.7404,65.5755,65.6884,28600.0
2014-01-08 13:05:00,75.67,75.71,75.6,75.64,23500.0,65.6884,65.7231,65.6276,65.6623,23500.0
2014-01-08 13:10:00,75.65,75.67,75.62,75.67,14500.0,65.671,65.6884,65.645,65.6884,14500.0
2014-01-08 13:15:00,75.67,75.7,75.55,75.61,26600.0,65.6884,65.7144,65.5842,65.6363,26600.0
2014-01-08 13:20:00,75.63,75.63,75.07,75.31,50800.0,65.6536,65.6536,65.1675,65.3758,50800.0
2014-01-08 13:25:00,75.28,75.46,75.12,75.31,49400.0,65.3498,65.5061,65.2109,65.3758,49400.0
2014-01-08 13:30:00,75.27,75.45,75.27,75.35,24900.0,65.3411,65.4974,65.3411,65.4106,24900.0
2014-01-08 13:35:00,75.38,75.43,75.0,75.03,41300.0,65.4366,65.48,65.1067,65.1328,41300.0
2014-01-08 13:40:00,75.06,75.32,75.05,75.22,23100.0,65.1588,65.3845,65.1501,65.2977,23100.0
2014-01-08 13:45:00,75.22,75.4,75.21,75.33,17300.0,65.2977,65.454,65.289,65.3932,17300.0
2014-01-08 13:50:00,75.32,75.38,75.01,75.15,26000.0,65.3845,65.4366,65.1154,65.237,26000.0
2014-01-08 13:55:00,75.15,75.21,75.0,75.18,20700.0,65.237,65.289,65.1067,65.263,20700.0
2014-01-08 14:00:00,75.18,75.82,75.07,75.74,44500.0,65.263,65.8186,65.1675,65.7491,44500.0
2014-01-08 14:05:00,75.77,76.09,75.63,75.77,180700.0,65.7752,66.053,65.6536,65.7752,180700.0
2014-01-08 14:10:00,75.76,75.89,75.45,75.89,93800.0,65.7665,65.8793,65.4974,65.8793,93800.0
2014-01-08 14:15:00,75.88,75.91,75.5,75.5,15800.0,65.8707,65.8967,65.5408,65.5408,15800.0
2014-01-08 14:20:00,75.38,75.74,75.31,75.68,55900.0,65.4366,65.7491,65.3758,65.697,55900.0
2014-01-08 14:25:00,75.67,76.0,75.63,75.73,23900.0,65.6884,65.9748,65.6536,65.7404,23900.0
2014-01-08 14:30:00,75.73,76.13,75.61,76.11,34700.0,65.7404,66.0877,65.6363,66.0703,34700.0
2014-01-08 14:35:00,76.11,76.19,75.99,76.03,30700.0,66.0703,66.1398,65.9662,66.0009,30700.0
2014-01-08 14:40:00,76.02,76.12,75.93,75.93,290800.0,65.9922,66.079,65.9141,65.9141,290800.0
2014-01-08 14:45:00,75.96,76.07,75.94,75.97,238000.0,65.9401,66.0356,65.9227,65.9488,238000.0
2014-01-08 14:50:00,75.97,76.09,75.96,76.09,37400.0,65.9488,66.053,65.9401,66.053,37400.0
2014-01-08 14:55:00,76.14,76.8,76.14,76.63,308000.0,66.0964,66.6693,66.0964,66.5217,308000.0
2014-01-08 15:00:00,76.54,76.7,76.4,76.68,143400.0,66.4436,66.5825,66.3221,66.5651,143400.0
2014-01-08 15:05:00,76.67,76.9,76.5,76.68,125500.0,66.5565,66.7561,66.4089,66.5651,125500.0
2014-01-08 15:10:00,76.68,76.69,76.27,76.37,76000.0,66.5651,66.5738,66.2092,66.296,76000.0
2014-01-08 15:15:00,76.37,76.39,76.04,76.13,164800.0,66.296,66.3134,66.0096,66.0877,164800.0
2014-01-08 15:20:00,76.13,76.13,75.96,76.05,171000.0,66.0877,66.0877,65.9401,66.0182,171000.0
2014-01-08 15:25:00,76.08,76.13,75.95,76.03,71000.0,66.0443,66.0877,65.9314,66.0009,71000.0
2014-01-08 15:30:00,76.04,76.5,76.02,76.42,93800.0,66.0096,66.4089,65.9922,66.3394,93800.0
2014-01-08 15:35:00,76.42,76.45,76.07,76.07,83200.0,66.3394,66.3655,66.0356,66.0356,83200.0
2014-01-08 15:40:00,76.07,76.43,76.01,76.37,81900.0,66.0356,66.3481,65.9835,66.296,81900.0
2014-01-08 15:45:00,76.36,76.77,76.33,76.73,122600.0,66.2873,66.6433,66.2613,66.6085,122600.0
2014-01-08 15:50:00,76.72,76.84,76.54,76.83,147800.0,66.5999,66.704,66.4436,66.6953,147800.0
2014-01-08 15:55:00,76.83,76.85,76.39,76.61,237400.0,66.6953,66.7127,66.3134,66.5044,237400.0
2014-01-09 09:30:00,76.95,77.5,76.8,77.34,117700.0,66.7995,67.277,66.6693,67.1381,117700.0
2014-01-09 09:35:00,77.35,77.98,77.12,77.56,143200.0,67.1468,67.6936,66.9471,67.3291,143200.0
2014-01-09 09:40:00,77.55,77.86,77.29,77.39,88300.0,67.3204,67.5895,67.0947,67.1815,88300.0
2014-01-09 09:45:00,77.4,77.79,77.27,77.45,74200.0,67.1902,67.5287,67.0773,67.2336,74200.0
2014-01-09 09:50:00,77.43,77.53,77.09,77.15,68800.0,67.2162,67.303,66.921,66.9731,68800.0
2014-01-09 09:55:00,77.23,77.3,77.04,77.11,47500.0,67.0426,67.1033,66.8776,66.9384,47500.0
2014-01-09 10:00:00,77.14,77.37,77.11,77.32,36700.0,66.9645,67.1641,66.9384,67.1207,36700.0
2014-01-09 10:05:00,77.33,77.38,77.26,77.31,161500.0,67.1294,67.1728,67.0686,67.112,161500.0
2014-01-09 10:10:00,77.3,77.4,77.27,77.38,58800.0,67.1033,67.1902,67.0773,67.1728,58800.0
2014-01-09 10:15:00,77.37,77.38,77.32,77.35,31800.0,67.1641,67.1728,67.1207,67.1468,31800.0
2014-01-09 10:20:00,77.35,77.44,77.32,77.33,35900.0,67.1468,67.2249,67.1207,67.1294,35900.0
2014-01-09 10:25:00,77.36,77.36,77.08,77.15,41500.0,67.1554,67.1554,66.9124,66.9731,41500.0
2014-01-09 10:30:00,77.14,77.19,76.95,76.96,15800.0,66.9645,67.0079,66.7995,66.8082,15800.0
2014-01-09 10:35:00,76.93,77.26,76.89,76.98,86600.0,66.7822,67.0686,66.7474,66.8256,86600.0
2014-01-09 10:40:00,76.95,76.98,76.86,76.9,46000.0,66.7995,66.8256,66.7214,66.7561,46000.0
2014-01-09 10:45:00,76.82,77.08,76.71,76.8,28900.0,66.6867,66.9124,66.5912,66.6693,28900.0
2014-01-09 10:50:00,76.81,77.09,76.62,76.89,30100.0,66.678,66.921,66.513,66.7474,30100.0
2014-01-09 10:55:00,76.87,77.22,76.71,77.2,17200.0,66.7301,67.0339,66.5912,67.0165,17200.0
2014-01-09 11:00:00,77.16,77.16,76.88,76.88,14500.0,66.9818,66.9818,66.7388,66.7388,14500.0
2014-01-09 11:05:00,76.87,76.87,76.65,76.65,24300.0,66.7301,66.7301,66.5391,66.5391,24300.0
2014-01-09 11:10:00,76.67,77.1,76.64,76.98,45400.0,66.5565,66.9297,66.5304,66.8256,45400.0
2014-01-09 11:15:00,76.95,77.2,76.95,76.99,20000.0,66.7995,67.0165,66.7995,66.8342,20000.0
2014-01-09 11:20:00,76.96,77.24,76.96,77.2,21900.0,66.8082,67.0513,66.8082,67.0165,21900.0
2014-01-09 11:25:00,77.23,77.23,76.99,77.07,10800.0,67.0426,67.0426,66.8342,66.9037,10800.0
2014-01-09 11:30:00,77.07,77.16,77.04,77.06,11200.0,66.9037,66.9818,66.8776,66.895,11200.0
2014-01-09 11:35:00,77.07,77.28,77.06,77.28,13300.0,66.9037,67.086,66.895,67.086,13300.0
2014-01-09 11:40:00,77.29,77.32,77.25,77.32,13200.0,67.0947,67.1207,67.0599,67.1207,13200.0
2014-01-09 11:45:00,77.32,77.36,77.24,77.32,11400.0,67.1207,67.1554,67.0513,67.1207,11400.0
2014-01-09 11:50:00,77.32,77.61,77.28,77.45,22600.0,67.1207,67.3725,67.086,67.2336,22600.0
2014-01-09 11:55:00,77.44,77.54,77.42,77.54,11900.0,67.2249,67.3117,67.2075,67.3117,11900.0
2014-01-09 12:00:00,77.53,77.77,77.53,77.74,19500.0,67.303,67.5114,67.303,67.4853,19500.0
2014-01-09 12:05:00,77.71,78.06,77.67,77.98,47900.0,67.4593,67.7631,67.4245,67.6936,47900.0
2014-01-09 12:10:00,77.97,77.97,77.62,77.65,49000.0,67.685,67.685,67.3811,67.4072,49000.0
2014-01-09 12:15:00,77.63,77.94,77.6,77.82,25800.0,67.3898,67.6589,67.3638,67.5548,25800.0
2014-01-09 12:20:00,77.8,77.85,77.7,77.73,14900.0,67.5374,67.5808,67.4506,67.4766,14900.0
2014-01-09 12:25:00,77.76,77.77,77.67,77.74,21500.0,67.5027,67.5114,67.4245,67.4853,21500.0
2014-01-09 12:30:00,77.75,77.84,77.73,77.79,12900.0,67.494,67.5721,67.4766,67.5287,12900.0
2014-01-09 12:35:00,77.77,77.85,77.73,77.82,8600.0,67.5114,67.5808,67.4766,67.5548,8600.0
2014-01-09 12:40:00,77.79,77.82,77.76,77.77,10400.0,67.5287,67.5548,67.5027,67.5114,10400.0
2014-01-09 12:45:00,77.77,77.78,77.66,77.74,18600.0,67.5114,67.52,67.4159,67.4853,18600.0
2014-01-09 12:50:00,77.73,77.73,77.6,77.6,17900.0,67.4766,67.4766,67.3638,67.3638,17900.0
2014-01-09 12:55:00,77.59,77.63,77.59,77.62,11700.0,67.3551,67.3898,67.3551,67.3811,11700.0
2014-01-09 13:00:00,77.64,77.73,77.52,77.53,16700.0,67.3985,67.4766,67.2943,67.303,16700.0
2014-01-09 13:05:00,77.53,77.55,77.42,77.43,15300.0,67.303,67.3204,67.2075,67.2162,15300.0
2014-01-09 13:10:00,77.43,77.44,77.38,77.38,7600.0,67.2162,67.2249,67.1728,67.1728,7600.0
2014-01-09 13:15:00,77.38,77.47,77.38,77.43,9400.0,67.1728,67.2509,67.1728,67.2162,9400.0
2014-01-09 13:20:00,77.44,77.48,77.4,77.4,25700.0,67.2249,67.2596,67.1902,67.1902,25700.0
2014-01-09 13:25:00,77.39,77.4,77.36,77.39,13700.0,67.1815,67.1902,67.1554,67.1815,13700.0
2014-01-09 13:30:00,77.37,77.37,77.31,77.32,12900.0,67.1641,67.1641,67.112,67.1207,12900.0
2014-01-09 13:35:00,77.32,77.35,77.18,77.19,9300.0,67.1207,67.1468,66.9992,67.0079,9300.0
2014-01-09 13:40:00,77.19,77.22,77.14,77.15,9600.0,67.0079,67.0339,66.9645,66.9731,9600.0
2014-01-09 13:45:00,77.13,77.14,77.05,77.13,14500.0,66.9558,66.9645,66.8863,66.9558,14500.0
2014-01-09 13:50:00,77.14,77.2,77.09,77.12,7600.0,66.9645,67.0165,66.921,66.9471,7600.0
2014-01-09 13:55:00,77.15,77.19,77.08,77.16,25500.0,66.9731,67.0079,66.9124,66.9818,25500.0
2014-01-09 14:00:00,77.18,77.19,76.99,76.99,17800.0,66.9992,67.0079,66.8342,66.8342,17800.0
2014-01-09 14:05:00,77.0,77.02,76.97,76.98,18500.0,66.8429,66.8603,66.8169,66.8256,18500.0
2014-01-09 14:10:00,76.97,77.22,76.97,77.22,9400.0,66.8169,67.0339,66.8169,67.0339,9400.0
2014-01-09 14:15:00,77.22,77.24,77.16,77.22,15000.0,67.0339,67.0513,66.9818,67.0339,15000.0
2014-01-09 14:20:00,77.21,77.31,77.21,77.3,9800.0,67.0252,67.112,67.0252,67.1033,9800.0
2014-01-09 14:25:00,77.3,77.34,77.29,77.34,5500.0,67.1033,67.1381,67.0947,67.1381,5500.0
2014-01-09 14:30:00,77.34,77.35,77.22,77.26,14200.0,67.1381,67.1468,67.0339,67.0686,14200.0
2014-01-09 14:35:00,77.22,77.22,77.13,77.15,8900.0,67.0339,67.0339,66.9558,66.9731,8900.0
2014-01-09 14:40:00,77.14,77.29,77.13,77.27,13500.0,66.9645,67.0947,66.9558,67.0773,13500.0
2014-01-09 14:45:00,77.28,77.33,77.27,77.33,13400.0,67.086,67.1294,67.0773,67.1294,13400.0
2014-01-09 14:50:00,77.33,77.4,77.32,77.39,14500.0,67.1294,67.1902,67.1207,67.1815,14500.0
2014-01-09 14:55:00,77.4,77.43,77.32,77.33,11700.0,67.1902,67.2162,67.1207,67.1294,11700.0
2014-01-09 15:00:00,77.33,77.38,77.28,77.3,16000.0,67.1294,67.1728,67.086,67.1033,16000.0
2014-01-09 15:05:00,77.29,77.45,77.28,77.4,22800.0,67.0947,67.2336,67.086,67.1902,22800.0
2014-01-09 15:10:00,77.4,77.46,77.39,77.44,43200.0,67.1902,67.2422,67.1815,67.2249,43200.0
2014-01-09 15:15:00,77.44,77.52,77.42,77.45,40700.0,67.2249,67.2943,67.2075,67.2336,40700.0
2014-01-09 15:20:00,77.45,77.56,77.4,77.43,33500.0,67.2336,67.3291,67.1902,67.2162,33500.0
2014-01-09 15:25:00,77.45,77.5,77.44,77.46,22200.0,67.2336,67.277,67.2249,67.2422,22200.0
2014-01-09 15:30:00,77.46,77.52,77.44,77.5,30800.0,67.2422,67.2943,67.2249,67.277,30800.0
2014-01-09 15:35:00,77.49,77.51,77.43,77.45,34300.0,67.2683,67.2856,67.2162,67.2336,34300.0
2014-01-09 15:40:00,77.45,77.5,77.41,77.49,41200.0,67.2336,67.277,67.1988,67.2683,41200.0
2014-01-09 15:45:00,77.49,77.5,77.4,77.4,54100.0,67.2683,67.277,67.1902,67.1902,54100.0
2014-01-09 15:50:00,77.4,77.44,77.31,77.39,59600.0,67.1902,67.2249,67.112,67.1815,59600.0
2014-01-09 15:55:00,77.38,77.51,77.34,77.38,96500.0,67.1728,67.2856,67.1381,67.1728,96500.0
2014-01-10 09:30:00,77.6,78.07,77.55,77.87,32100.0,67.3638,67.7718,67.3204,67.5982,32100.0
2014-01-10 09:35:00,77.79,78.03,77.55,77.7,26900.0,67.5287,67.7371,67.3204,67.4506,26900.0
2014-01-10 09:40:00,77.64,77.86,77.5,77.5,10300.0,67.3985,67.5895,67.277,67.277,10300.0
2014-01-10 09:45:00,77.49,77.49,77.28,77.28,9500.0,67.2683,67.2683,67.086,67.086,9500.0
2014-01-10 09:50:00,77.3,77.43,77.23,77.27,16400.0,67.1033,67.2162,67.0426,67.0773,16400.0
2014-01-10 09:55:00,77.29,77.35,77.14,77.15,11300.0,67.0947,67.1468,66.9645,66.9731,11300.0
2014-01-10 10:00:00,77.17,77.26,76.96,77.0,20600.0,66.9905,67.0686,66.8082,66.8429,20600.0
2014-01-10 10:05:00,77.03,77.07,76.93,76.93,13500.0,66.869,66.9037,66.7822,66.7822,13500.0
2014-01-10 10:10:00,76.97,77.15,76.94,77.11,18200.0,66.8169,66.9731,66.7908,66.9384,18200.0
2014-01-10 10:15:00,77.16,77.24,77.06,77.2,9200.0,66.9818,67.0513,66.895,67.0165,9200.0
2014-01-10 10:20:00,77.17,77.23,77.03,77.22,14300.0,66.9905,67.0426,66.869,67.0339,14300.0
2014-01-10 10:25:00,77.2,77.31,77.13,77.26,22800.0,67.0165,67.112,66.9558,67.0686,22800.0
2014-01-10 10:30:00,77.26,77.42,77.25,77.37,16100.0,67.0686,67.2075,67.0599,67.1641,16100.0
2014-01-10 10:35:00,77.4,77.62,77.38,77.6,28700.0,67.1902,67.3811,67.1728,67.3638,28700.0
2014-01-10 10:40:00,77.58,77.83,77.55,77.83,28500.0,67.3464,67.5634,67.3204,67.5634,28500.0
2014-01-10 10:45:00,77.81,78.04,77.81,77.93,42300.0,67.5461,67.7457,67.5461,67.6502,42300.0
2014-01-10 10:50:00,77.95,77.98,77.85,77.86,27400.0,67.6676,67.6936,67.5808,67.5895,27400.0
2014-01-10 10:55:00,77.86,77.96,77.81,77.84,19400.0,67.5895,67.6763,67.5461,67.5721,19400.0
2014-01-10 11:00:00,77.86,77.97,77.76,77.89,20100.0,67.5895,67.685,67.5027,67.6155,20100.0
2014-01-10 11:05:00,77.9,78.0,77.83,77.95,19100.0,67.6242,67.711,67.5634,67.6676,19100.0
2014-01-10 11:10:00,77.93,78.04,77.93,77.95,10900.0,67.6502,67.7457,67.6502,67.6676,10900.0
2014-01-10 11:15:00,77.95,78.0,77.93,77.98,18400.0,67.6676,67.711,67.6502,67.6936,18400.0
2014-01-10 11:20:00,77.99,78.03,77.94,77.95,19800.0,67.7023,67.7371,67.6589,67.6676,19800.0
2014-01-10 11:25:00,77.95,78.03,77.94,77.98,21700.0,67.6676,67.7371,67.6589,67.6936,21700.0
2014-01-10 11:30:00,77.98,78.15,77.94,77.96,37600.0,67.6936,67.8412,67.6589,67.6763,37600.0
2014-01-10 11:35:00,77.95,78.11,77.91,78.06,21900.0,67.6676,67.8065,67.6329,67.7631,21900.0
2014-01-10 11:40:00,78.07,78.15,78.01,78.07,13100.0,67.7718,67.8412,67.7197,67.7718,13100.0
2014-01-10 11:45:00,78.09,78.25,78.07,78.2,14200.0,67.7891,67.928,67.7718,67.8846,14200.0
2014-01-10 11:50:00,78.18,78.32,78.14,78.23,18800.0,67.8673,67.9888,67.8325,67.9107,18800.0
2014-01-10 11:55:00,78.23,78.37,78.21,78.36,12100.0,67.9107,68.0322,67.8933,68.0235,12100.0
2014-01-10 12:00:00,78.33,78.48,78.26,78.45,37500.0,67.9975,68.1277,67.9367,68.1017,37500.0
2014-01-10 12:05:00,78.45,78.45,78.35,78.41,35300.0,68.1017,68.1017,68.0148,68.0669,35300.0
2014-01-10 12:10:00,78.42,78.54,78.4,78.54,17100.0,68.0756,68.1798,68.0582,68.1798,17100.0
2014-01-10 12:15:00,78.52,78.58,78.47,78.5,25000.0,68.1624,68.2145,68.119,68.1451,25000.0
2014-01-10 12:20:00,78.49,78.55,78.37,78.42,61900.0,68.1364,68.1885,68.0322,68.0756,61900.0
2014-01-10 12:25:00,78.38,78.42,78.35,78.42,6600.0,68.0409,68.0756,68.0148,68.0756,6600.0
2014-01-10 12:30:00,78.45,78.55,78.45,78.53,14400.0,68.1017,68.1885,68.1017,68.1711,14400.0
2014-01-10 12:35:00,78.53,78.65,78.53,78.58,19200.0,68.1711,68.2753,68.1711,68.2145,19200.0
2014-01-10 12:40:00,78.56,78.71,78.51,78.7,14200.0,68.1971,68.3274,68.1537,68.3187,14200.0
2014-01-10 12:45:00,78.71,78.84,78.7,78.78,30900.0,68.3274,68.4402,68.3187,68.3881,30900.0
2014-01-10 12:50:00,78.78,78.86,78.64,78.69,19400.0,68.3881,68.4576,68.2666,68.31,19400.0
2014-01-10 12:55:00,78.69,78.84,78.68,78.83,29800.0,68.31,68.4402,68.3013,68.4315,29800.0
2014-01-10 13:00:00,78.82,78.87,78.59,78.86,36300.0,68.4228,68.4662,68.2232,68.4576,36300.0
2014-01-10 13:05:00,78.86,78.98,78.86,78.96,29800.0,68.4576,68.5617,68.4576,68.5444,29800.0
2014-01-10 13:10:00,78.97,79.08,78.94,79.01,62800.0,68.5531,68.6485,68.527,68.5878,62800.0
2014-01-10 13:15:00,79.01,79.06,78.84,78.87,16100.0,68.5878,68.6312,68.4402,68.4662,16100.0
2014-01-10 13:20:00,78.87,78.98,78.74,78.96,34600.0,68.4662,68.5617,68.3534,68.5444,34600.0
2014-01-10 13:25:00,78.95,79.0,78.85,78.95,36500.0,68.5357,68.5791,68.4489,68.5357,36500.0
2014-01-10 13:30:00,78.96,79.01,78.95,78.99,22800.0,68.5444,68.5878,68.5357,68.5704,22800.0
2014-01-10 13:35:00,78.98,78.98,78.92,78.93,17100.0,68.5617,68.5617,68.5097,68.5183,17100.0
2014-01-10 13:40:00,78.92,79.0,78.87,78.98,23200.0,68.5097,68.5791,68.4662,68.5617,23200.0
2014-01-10 13:45:00,79.02,79.02,78.95,79.01,8300.0,68.5965,68.5965,68.5357,68.5878,8300.0
2014-01-10 13:50:00,79.02,79.25,79.02,79.21,42700.0,68.5965,68.7961,68.5965,68.7614,42700.0
2014-01-10 13:55:00,79.22,79.22,79.03,79.04,21800.0,68.7701,68.7701,68.6051,68.6138,21800.0
2014-01-10 14:00:00,79.05,79.15,78.73,79.07,148600.0,68.6225,68.7093,68.3447,68.6399,148600.0
2014-01-10 14:05:00,79.05,79.09,78.97,79.03,32500.0,68.6225,68.6572,68.5531,68.6051,32500.0
2014-01-10 14:10:00,79.09,79.16,79.02,79.16,14300.0,68.6572,68.718,68.5965,68.718,14300.0
2014-01-10 14:15:00,79.17,79.41,79.17,79.4,34000.0,68.7267,68.935,68.7267,68.9263,34000.0
2014-01-10 14:20:00,79.4,79.54,79.36,79.54,36400.0,68.9263,69.0479,68.8916,69.0479,36400.0
2014-01-10 14:25:00,79.52,79.54,79.44,79.48,53700.0,69.0305,69.0479,68.9611,68.9958,53700.0
2014-01-10 14:30:00,79.51,79.62,79.5,79.61,46900.0,69.0218,69.1173,69.0131,69.1086,46900.0
2014-01-10 14:35:00,79.59,79.63,79.56,79.62,34500.0,69.0913,69.126,69.0652,69.1173,34500.0
2014-01-10 14:40:00,79.61,79.71,79.58,79.7,30500.0,69.1086,69.1954,69.0826,69.1868,30500.0
2014-01-10 14:45:00,79.69,79.85,79.66,79.84,80700.0,69.1781,69.317,69.152,69.3083,80700.0
2014-01-10 14:50:00,79.84,80.08,79.82,79.99,141700.0,69.3083,69.5166,69.2909,69.4385,141700.0
2014-01-10 14:55:00,80.0,80.05,79.94,79.96,47200.0,69.4472,69.4906,69.3951,69.4125,47200.0
2014-01-10 15:00:00,79.96,80.03,79.92,79.97,113200.0,69.4125,69.4732,69.3777,69.4211,113200.0
2014-01-10 15:05:00,79.97,80.05,79.93,79.98,62900.0,69.4211,69.4906,69.3864,69.4298,62900.0
2014-01-10 15:10:00,79.98,79.99,79.95,79.98,31900.0,69.4298,69.4385,69.4038,69.4298,31900.0
2014-01-10 15:15:00,79.98,79.99,79.75,79.75,67300.0,69.4298,69.4385,69.2302,69.2302,67300.0
2014-01-10 15:20:00,79.75,79.89,79.71,79.86,75000.0,69.2302,69.3517,69.1954,69.3257,75000.0
2014-01-10 15:25:00,79.85,79.94,79.82,79.93,43700.0,69.317,69.3951,69.2909,69.3864,43700.0
2014-01-10 15:30:00,79.94,79.96,79.76,79.77,76300.0,69.3951,69.4125,69.2388,69.2475,76300.0
2014-01-10 15:35:00,79.78,79.99,79.75,79.89,91600.0,69.2562,69.4385,69.2302,69.3517,91600.0
2014-01-10 15:40:00,79.89,79.95,79.88,79.89,60000.0,69.3517,69.4038,69.343,69.3517,60000.0
2014-01-10 15:45:00,79.88,80.0,79.85,79.95,107300.0,69.343,69.4472,69.317,69.4038,107300.0
2014-01-10 15:50:00,79.95,80.08,79.93,80.08,87800.0,69.4038,69.5166,69.3864,69.5166,87800.0
2014-01-10 15:55:00,80.06,80.13,80.05,80.06,131300.0,69.4993,69.56,69.4906,69.4993,131300.0
2014-01-13 09:30:00,80.19,80.22,79.98,80.22,36300.0,69.6121,69.6382,69.4298,69.6382,36300.0
2014-01-13 09:35:00,80.18,80.74,80.1,80.43,29200.0,69.6034,70.0896,69.534,69.8205,29200.0
2014-01-13 09:40:00,80.43,80.7,80.42,80.7,18400.0,69.8205,70.0549,69.8118,70.0549,18400.0
2014-01-13 09:45:00,80.69,80.72,80.41,80.62,15900.0,70.0462,70.0722,69.8031,69.9854,15900.0
2014-01-13 09:50:00,80.59,80.71,80.45,80.7,20000.0,69.9594,70.0635,69.8378,70.0549,20000.0
2014-01-13 09:55:00,80.71,80.74,80.55,80.63,16600.0,70.0635,70.0896,69.9246,69.9941,16600.0
2014-01-13 10:00:00,80.64,80.89,80.58,80.73,22400.0,70.0028,70.2198,69.9507,70.0809,22400.0
2014-01-13 10:05:00,80.71,80.95,80.71,80.87,13800.0,70.0635,70.2719,70.0635,70.2024,13800.0
2014-01-13 10:10:00,80.86,81.18,80.86,81.15,25300.0,70.1937,70.4715,70.1937,70.4455,25300.0
2014-01-13 10:15:00,81.15,81.15,80.57,80.61,35400.0,70.4455,70.4455,69.942,69.9767,35400.0
2014-01-13 10:20:00,80.61,81.26,80.61,81.25,29800.0,69.9767,70.541,69.9767,70.5323,29800.0
2014-01-13 10:25:00,81.25,81.44,81.17,81.31,43900.0,70.5323,70.6972,70.4629,70.5844,43900.0
2014-01-13 10:30:00,81.34,81.45,81.31,81.37,20800.0,70.6104,70.7059,70.5844,70.6365,20800.0
2014-01-13 10:35:00,81.37,81.51,81.36,81.46,11600.0,70.6365,70.758,70.6278,70.7146,11600.0
2014-01-13 10:40:00,81.47,81.47,81.2,81.2,14200.0,70.7233,70.7233,70.4889,70.4889,14200.0
2014-01-13 10:45:00,81.18,81.19,81.0,81.02,23100.0,70.4715,70.4802,70.3153,70.3326,23100.0
2014-01-13 10:50:00,81.04,81.05,80.91,80.91,26600.0,70.35,70.3587,70.2372,70.2372,26600.0
2014-01-13 10:55:00,80.92,80.94,80.8,80.83,21200.0,70.2458,70.2632,70.1417,70.1677,21200.0
2014-01-13 11:00:00,80.84,80.86,80.71,80.78,17600.0,70.1764,70.1937,70.0635,70.1243,17600.0
2014-01-13 11:05:00,80.75,80.76,80.59,80.73,10100.0,70.0983,70.1069,69.9594,70.0809,10100.0
2014-01-13 11:10:00,80.73,80.87,80.72,80.85,10600.0,70.0809,70.2024,70.0722,70.1851,10600.0
2014-01-13 11:15:00,80.85,80.91,80.8,80.9,12400.0,70.1851,70.2372,70.1417,70.2285,12400.0
2014-01-13 11:20:00,80.9,80.92,80.77,80.88,27000.0,70.2285,70.2458,70.1156,70.2111,27000.0
2014-01-13 11:25:00,80.9,80.94,80.85,80.87,8400.0,70.2285,70.2632,70.1851,70.2024,8400.0
2014-01-13 11:30:00,80.87,80.98,80.72,80.77,14200.0,70.2024,70.2979,70.0722,70.1156,14200.0
2014-01-13 11:35:00,80.73,80.76,80.65,80.74,11900.0,70.0809,70.1069,70.0114,70.0896,11900.0
2014-01-13 11:40:00,80.76,80.85,80.7,80.71,12500.0,70.1069,70.1851,70.0549,70.0635,12500.0
2014-01-13 11:45:00,80.71,80.76,80.66,80.66,6500.0,70.0635,70.1069,70.0201,70.0201,6500.0
2014-01-13 11:50:00,80.67,80.67,80.38,80.43,26300.0,70.0288,70.0288,69.7771,69.8205,26300.0
2014-01-13 11:55:00,80.39,80.39,80.31,80.35,7400.0,69.7857,69.7857,69.7163,69.751,7400.0
2014-01-13 12:00:00,80.34,80.49,80.31,80.32,18500.0,69.7423,69.8726,69.7163,69.725,18500.0
2014-01-13 12:05:00,80.35,80.35,80.21,80.28,16200.0,69.751,69.751,69.6295,69.6903,16200.0
2014-01-13 12:10:00,80.26,80.26,80.19,80.2,9300.0,69.6729,69.6729,69.6121,69.6208,9300.0
2014-01-13 12:15:00,80.21,80.24,80.2,80.2,2400.0,69.6295,69.6555,69.6208,69.6208,2400.0
2014-01-13 12:20:00,80.2,80.3,80.17,80.17,11800.0,69.6208,69.7076,69.5948,69.5948,11800.0
2014-01-13 12:25:00,80.16,80.16,80.08,80.16,12900.0,69.5861,69.5861,69.5166,69.5861,12900.0
2014-01-13 12:30:00,80.16,80.27,80.16,80.27,12100.0,69.5861,69.6816,69.5861,69.6816,12100.0
2014-01-13 12:35:00,80.29,80.37,80.27,80.27,9300.0,69.6989,69.7684,69.6816,69.6816,9300.0
2014-01-13 12:40:00,80.3,80.36,80.29,80.29,13100.0,69.7076,69.7597,69.6989,69.6989,13100.0
2014-01-13 12:45:00,80.27,80.31,80.19,80.31,6500.0,69.6816,69.7163,69.6121,69.7163,6500.0
2014-01-13 12:50:00,80.32,80.32,80.21,80.22,3600.0,69.725,69.725,69.6295,69.6382,3600.0
2014-01-13 12:55:00,80.22,80.29,80.15,80.23,11200.0,69.6382,69.6989,69.5774,69.6469,11200.0
2014-01-13 13:00:00,80.2,80.32,80.1,80.31,19500.0,69.6208,69.725,69.534,69.7163,19500.0
2014-01-13 13:05:00,80.28,80.4,80.27,80.37,9400.0,69.6903,69.7944,69.6816,69.7684,9400.0
2014-01-13 13:10:00,80.35,80.35,80.32,80.34,4200.0,69.751,69.751,69.725,69.7423,4200.0
2014-01-13 13:15:00,80.33,80.35,80.11,80.2,21600.0,69.7337,69.751,69.5427,69.6208,21600.0
2014-01-13 13:20:00,80.19,80.26,80.14,80.14,26500.0,69.6121,69.6729,69.5687,69.5687,26500.0
2014-01-13 13:25:00,80.13,80.15,80.07,80.1,13600.0,69.56,69.5774,69.508,69.534,13600.0
2014-01-13 13:30:00,80.1,80.11,80.04,80.05,14800.0,69.534,69.5427,69.4819,69.4906,14800.0
2014-01-13 13:35:00,80.05,80.08,80.01,80.01,7700.0,69.4906,69.5166,69.4559,69.4559,7700.0
2014-01-13 13:40:00,80.01,80.03,79.88,79.88,43800.0,69.4559,69.4732,69.343,69.343,43800.0
2014-01-13 13:45:00,79.89,79.93,79.8,79.9,21400.0,69.3517,69.3864,69.2736,69.3604,21400.0
2014-01-13 13:50:00,79.89,80.03,79.89,80.01,17800.0,69.3517,69.4732,69.3517,69.4559,17800.0
2014-01-13 13:55:00,80.03,80.11,80.03,80.05,11500.0,69.4732,69.5427,69.4732,69.4906,11500.0
2014-01-13 14:00:00,80.05,80.05,79.99,79.99,12600.0,69.4906,69.4906,69.4385,69.4385,12600.0
2014-01-13 14:05:00,80.0,80.02,79.97,79.99,5400.0,69.4472,69.4646,69.4211,69.4385,5400.0
2014-01-13 14:10:00,79.99,80.04,79.94,80.03,10400.0,69.4385,69.4819,69.3951,69.4732,10400.0
2014-01-13 14:15:00,80.03,80.04,79.96,79.97,8400.0,69.4732,69.4819,69.4125,69.4211,8400.0
2014-01-13 14:20:00,79.98,80.06,79.87,79.88,13400.0,69.4298,69.4993,69.3343,69.343,13400.0
2014-01-13 14:25:00,79.92,80.02,79.92,80.0,14700.0,69.3777,69.4646,69.3777,69.4472,14700.0
2014-01-13 14:30:00,79.99,80.05,79.99,80.03,25600.0,69.4385,69.4906,69.4385,69.4732,25600.0
2014-01-13 14:35:00,80.05,80.1,80.04,80.04,9500.0,69.4906,69.534,69.4819,69.4819,9500.0
2014-01-13 14:40:00,80.03,80.11,80.03,80.09,20100.0,69.4732,69.5427,69.4732,69.5253,20100.0
2014-01-13 14:45:00,80.09,80.14,80.08,80.1,27900.0,69.5253,69.5687,69.5166,69.534,27900.0
2014-01-13 14:50:00,80.1,80.13,80.06,80.1,65400.0,69.534,69.56,69.4993,69.534,65400.0
2014-01-13 14:55:00,80.09,80.14,80.02,80.06,14400.0,69.5253,69.5687,69.4646,69.4993,14400.0
2014-01-13 15:00:00,80.07,80.1,79.93,80.03,44100.0,69.508,69.534,69.3864,69.4732,44100.0
2014-01-13 15:05:00,80.04,80.1,79.98,80.06,38800.0,69.4819,69.534,69.4298,69.4993,38800.0
2014-01-13 15:10:00,80.06,80.08,79.91,80.0,52000.0,69.4993,69.5166,69.3691,69.4472,52000.0
2014-01-13 15:15:00,80.0,80.01,79.89,79.93,18900.0,69.4472,69.4559,69.3517,69.3864,18900.0
2014-01-13 15:20:00,79.94,80.08,79.93,80.0,35100.0,69.3951,69.5166,69.3864,69.4472,35100.0
2014-01-13 15:25:00,79.99,80.06,79.94,80.01,23000.0,69.4385,69.4993,69.3951,69.4559,23000.0
2014-01-13 15:30:00,80.01,80.06,79.93,80.04,32400.0,69.4559,69.4993,69.3864,69.4819,32400.0
2014-01-13 15:35:00,80.04,80.05,79.83,80.01,62100.0,69.4819,69.4906,69.2996,69.4559,62100.0
2014-01-13 15:40:00,80.0,80.01,79.89,80.0,57700.0,69.4472,69.4559,69.3517,69.4472,57700.0
2014-01-13 15:45:00,79.99,79.99,79.88,79.88,73400.0,69.4385,69.4385,69.343,69.343,73400.0
2014-01-13 15:50:00,79.88,80.05,79.84,80.02,88000.0,69.343,69.4906,69.3083,69.4646,88000.0
2014-01-13 15:55:00,80.02,80.12,79.93,80.05,97700.0,69.4646,69.5514,69.3864,69.4906,97700.0
2014-01-14 09:30:00,80.45,80.62,80.36,80.36,13600.0,69.8378,69.9854,69.7597,69.7597,13600.0
2014-01-14 09:35:00,80.4,80.47,80.12,80.18,14400.0,69.7944,69.8552,69.5514,69.6034,14400.0
2014-01-14 09:40:00,80.16,80.47,80.16,80.45,12500.0,69.5861,69.8552,69.5861,69.8378,12500.0
2014-01-14 09:45:00,80.46,80.5,80.22,80.49,10900.0,69.8465,69.8812,69.6382,69.8726,10900.0
2014-01-14 09:50:00,80.49,80.5,80.31,80.44,26100.0,69.8726,69.8812,69.7163,69.8292,26100.0
2014-01-14 09:55:00,80.35,80.35,80.0,80.13,24400.0,69.751,69.751,69.4472,69.56,24400.0
2014-01-14 10:00:00,80.23,80.26,80.09,80.13,12400.0,69.6469,69.6729,69.5253,69.56,12400.0
2014-01-14 10:05:00,80.13,80.3,80.13,80.17,31000.0,69.56,69.7076,69.56,69.5948,31000.0
2014-01-14 10:10:00,80.16,80.22,80.11,80.2,6900.0,69.5861,69.6382,69.5427,69.6208,6900.0
2014-01-14 10:15:00,80.18,80.27,80.18,80.26,20900.0,69.6034,69.6816,69.6034,69.6729,20900.0
2014-01-14 10:20:00,80.26,80.29,80.2,80.22,33300.0,69.6729,69.6989,69.6208,69.6382,33300.0
2014-01-14 10:25:00,80.22,80.34,80.22,80.31,11100.0,69.6382,69.7423,69.6382,69.7163,11100.0
2014-01-14 10:30:00,80.32,80.37,80.32,80.36,13300.0,69.725,69.7684,69.725,69.7597,13300.0
2014-01-14 10:35:00,80.36,80.37,80.28,80.28,6200.0,69.7597,69.7684,69.6903,69.6903,6200.0
2014-01-14 10:40:00,80.28,80.33,80.28,80.29,13400.0,69.6903,69.7337,69.6903,69.6989,13400.0
2014-01-14 10:45:00,80.3,80.31,80.23,80.24,9800.0,69.7076,69.7163,69.6469,69.6555,9800.0
2014-01-14 10:50:00,80.22,80.25,80.2,80.2,10400.0,69.6382,69.6642,69.6208,69.6208,10400.0
2014-01-14 10:55:00,80.2,80.42,80.19,80.42,21400.0,69.6208,69.8118,69.6121,69.8118,21400.0
2014-01-14 11:00:00,80.42,80.47,80.38,80.44,19500.0,69.8118,69.8552,69.7771,69.8292,19500.0
2014-01-14 11:05:00,80.45,80.95,80.45,80.73,38500.0,69.8378,70.2719,69.8378,70.0809,38500.0
2014-01-14 11:10:00,80.72,80.72,80.59,80.6,12900.0,70.0722,70.0722,69.9594,69.968,12900.0
2014-01-14 11:15:00,80.59,80.74,80.54,80.74,12200.0,69.9594,70.0896,69.916,70.0896,12200.0
2014-01-14 11:20:00,80.76,80.88,80.74,80.74,10000.0,70.1069,70.2111,70.0896,70.0896,10000.0
2014-01-14 11:25:00,80.74,81.11,80.73,81.03,19700.0,70.0896,70.4108,70.0809,70.3413,19700.0
2014-01-14 11:30:00,81.05,81.09,80.95,80.97,13700.0,70.3587,70.3934,70.2719,70.2892,13700.0
2014-01-14 11:35:00,80.94,81.03,80.89,80.99,19500.0,70.2632,70.3413,70.2198,70.3066,19500.0
2014-01-14 11:40:00,81.01,81.16,80.98,81.09,15100.0,70.324,70.4542,70.2979,70.3934,15100.0
2014-01-14 11:45:00,81.13,81.21,81.09,81.19,11500.0,70.4281,70.4976,70.3934,70.4802,11500.0
2014-01-14 11:50:00,81.2,81.2,81.0,81.1,15700.0,70.4889,70.4889,70.3153,70.4021,15700.0
2014-01-14 11:55:00,81.09,81.13,81.06,81.07,5700.0,70.3934,70.4281,70.3674,70.376,5700.0
2014-01-14 12:00:00,81.08,81.08,80.92,80.94,7600.0,70.3847,70.3847,70.2458,70.2632,7600.0
2014-01-14 12:05:00,80.95,80.96,80.79,80.79,6900.0,70.2719,70.2806,70.133,70.133,6900.0
2014-01-14 12:10:00,80.8,80.9,80.79,80.9,8600.0,70.1417,70.2285,70.133,70.2285,8600.0
2014-01-14 12:15:00,80.9,81.2,80.9,81.14,12500.0,70.2285,70.4889,70.2285,70.4368,12500.0
2014-01-14 12:20:00,81.12,81.19,81.07,81.16,15200.0,70.4195,70.4802,70.376,70.4542,15200.0
2014-01-14 12:25:00,81.15,81.26,81.13,81.26,5900.0,70.4455,70.541,70.4281,70.541,5900.0
2014-01-14 12:30:00,81.26,81.28,81.2,81.28,8700.0,70.541,70.5583,70.4889,70.5583,8700.0
2014-01-14 12:35:00,81.28,81.44,81.28,81.44,11900.0,70.5583,70.6972,70.5583,70.6972,11900.0
2014-01-14 12:40:00,81.44,81.49,81.41,81.47,18200.0,70.6972,70.7406,70.6712,70.7233,18200.0
2014-01-14 12:45:00,81.49,81.56,81.48,81.53,20600.0,70.7406,70.8014,70.732,70.7754,20600.0
2014-01-14 12:50:00,81.51,81.51,81.39,81.39,15400.0,70.758,70.758,70.6538,70.6538,15400.0
2014-01-14 12:55:00,81.35,81.39,81.31,81.37,10500.0,70.6191,70.6538,70.5844,70.6365,10500.0
2014-01-14 13:00:00,81.35,81.48,81.34,81.46,8100.0,70.6191,70.732,70.6104,70.7146,8100.0
2014-01-14 13:05:00,81.44,81.45,81.35,81.35,7800.0,70.6972,70.7059,70.6191,70.6191,7800.0
2014-01-14 13:10:00,81.34,81.45,81.33,81.4,27500.0,70.6104,70.7059,70.6018,70.6625,27500.0
2014-01-14 13:15:00,81.41,81.44,81.36,81.4,43700.0,70.6712,70.6972,70.6278,70.6625,43700.0
2014-01-14 13:20:00,81.4,81.42,81.32,81.32,9000.0,70.6625,70.6799,70.5931,70.5931,9000.0
2014-01-14 13:25:00,81.3,81.42,81.26,81.37,10300.0,70.5757,70.6799,70.541,70.6365,10300.0
2014-01-14 13:30:00,81.37,81.4,81.27,81.4,10400.0,70.6365,70.6625,70.5497,70.6625,10400.0
2014-01-14 13:35:00,81.4,81.45,81.32,81.43,12800.0,70.6625,70.7059,70.5931,70.6886,12800.0
2014-01-14 13:40:00,81.45,81.45,81.35,81.35,6800.0,70.7059,70.7059,70.6191,70.6191,6800.0
2014-01-14 13:45:00,81.3,81.32,81.22,81.22,7100.0,70.5757,70.5931,70.5063,70.5063,7100.0
2014-01-14 13:50:00,81.2,81.34,81.16,81.28,11800.0,70.4889,70.6104,70.4542,70.5583,11800.0
2014-01-14 13:55:00,81.28,81.29,81.23,81.24,5500.0,70.5583,70.567,70.5149,70.5236,5500.0
2014-01-14 14:00:00,81.23,81.28,81.14,81.2,12500.0,70.5149,70.5583,70.4368,70.4889,12500.0
2014-01-14 14:05:00,81.21,81.25,81.18,81.19,9600.0,70.4976,70.5323,70.4715,70.4802,9600.0
2014-01-14 14:10:00,81.17,81.19,81.11,81.12,6400.0,70.4629,70.4802,70.4108,70.4195,6400.0
2014-01-14 14:15:00,81.08,81.12,81.07,81.12,10000.0,70.3847,70.4195,70.376,70.4195,10000.0
2014-01-14 14:20:00,81.11,81.15,81.08,81.08,7100.0,70.4108,70.4455,70.3847,70.3847,7100.0
2014-01-14 14:25:00,81.08,81.2,81.08,81.16,12400.0,70.3847,70.4889,70.3847,70.4542,12400.0
2014-01-14 14:30:00,81.17,81.29,81.15,81.2,22400.0,70.4629,70.567,70.4455,70.4889,22400.0
2014-01-14 14:35:00,81.18,81.18,81.08,81.11,15200.0,70.4715,70.4715,70.3847,70.4108,15200.0
2014-01-14 14:40:00,81.1,81.13,81.05,81.06,14400.0,70.4021,70.4281,70.3587,70.3674,14400.0
2014-01-14 14:45:00,81.06,81.07,81.01,81.02,15700.0,70.3674,70.376,70.324,70.3326,15700.0
2014-01-14 14:50:00,81.02,81.11,81.01,81.06,23100.0,70.3326,70.4108,70.324,70.3674,23100.0
2014-01-14 14:55:00,81.06,81.07,81.0,81.01,17100.0,70.3674,70.376,70.3153,70.324,17100.0
2014-01-14 15:00:00,81.0,81.0,80.89,80.97,11900.0,70.3153,70.3153,70.2198,70.2892,11900.0
2014-01-14 15:05:00,80.97,80.98,80.92,80.93,10800.0,70.2892,70.2979,70.2458,70.2545,10800.0
2014-01-14 15:10:00,80.91,80.99,80.91,80.99,18800.0,70.2372,70.3066,70.2372,70.3066,18800.0
2014-01-14 15:15:00,81.0,81.1,81.0,81.1,16000.0,70.3153,70.4021,70.3153,70.4021,16000.0
2014-01-14 15:20:00,81.11,81.12,81.07,81.12,18700.0,70.4108,70.4195,70.376,70.4195,18700.0
2014-01-14 15:25:00,81.12,81.12,81.02,81.1,23100.0,70.4195,70.4195,70.3326,70.4021,23100.0
2014-01-14 15:30:00,81.12,81.14,81.08,81.11,20200.0,70.4195,70.4368,70.3847,70.4108,20200.0
2014-01-14 15:35:00,81.13,81.13,81.02,81.04,40600.0,70.4281,70.4281,70.3326,70.35,40600.0
2014-01-14 15:40:00,81.04,81.05,80.94,80.96,27900.0,70.35,70.3587,70.2632,70.2806,27900.0
2014-01-14 15:45:00,80.96,80.97,80.89,80.92,30400.0,70.2806,70.2892,70.2198,70.2458,30400.0
2014-01-14 15:50:00,80.91,80.94,80.81,80.84,51400.0,70.2372,70.2632,70.1503,70.1764,51400.0
2014-01-14 15:55:00,80.84,80.91,80.81,80.89,89400.0,70.1764,70.2372,70.1503,70.2198,89400.0
2014-01-15 09:30:00,80.99,81.12,80.58,80.61,17900.0,70.3066,70.4195,69.9507,69.9767,17900.0
2014-01-15 09:35:00,80.58,80.65,80.43,80.53,13500.0,69.9507,70.0114,69.8205,69.9073,13500.0
2014-01-15 09:40:00,80.55,80.59,80.1,80.2,23200.0,69.9246,69.9594,69.534,69.6208,23200.0
2014-01-15 09:45:00,80.21,80.61,80.21,80.42,9000.0,69.6295,69.9767,69.6295,69.8118,9000.0
2014-01-15 09:50:00,80.42,80.55,80.32,80.55,5300.0,69.8118,69.9246,69.725,69.9246,5300.0
2014-01-15 09:55:00,80.48,80.53,80.25,80.51,10500.0,69.8639,69.9073,69.6642,69.8899,10500.0
2014-01-15 10:00:00,80.48,80.86,80.48,80.85,8500.0,69.8639,70.1937,69.8639,70.1851,8500.0
2014-01-15 10:05:00,80.85,81.04,80.82,80.82,13500.0,70.1851,70.35,70.159,70.159,13500.0
2014-01-15 10:10:00,80.82,80.94,80.78,80.94,17700.0,70.159,70.2632,70.1243,70.2632,17700.0
2014-01-15 10:15:00,80.94,80.94,80.75,80.76,22300.0,70.2632,70.2632,70.0983,70.1069,22300.0
2014-01-15 10:20:00,80.78,80.78,80.65,80.7,3600.0,70.1243,70.1243,70.0114,70.0549,3600.0
2014-01-15 10:25:00,80.7,80.78,80.7,80.77,3400.0,70.0549,70.1243,70.0549,70.1156,3400.0
2014-01-15 10:30:00,80.8,80.91,80.8,80.85,9700.0,70.1417,70.2372,70.1417,70.1851,9700.0
2014-01-15 10:35:00,80.85,80.9,80.69,80.81,47400.0,70.1851,70.2285,70.0462,70.1503,47400.0
2014-01-15 10:40:00,80.81,80.9,80.8,80.9,6300.0,70.1503,70.2285,70.1417,70.2285,6300.0
2014-01-15 10:45:00,80.89,80.94,80.85,80.94,6600.0,70.2198,70.2632,70.1851,70.2632,6600.0
2014-01-15 10:50:00,80.97,81.04,80.96,81.04,6300.0,70.2892,70.35,70.2806,70.35,6300.0
2014-01-15 10:55:00,81.02,81.12,81.02,81.1,8200.0,70.3326,70.4195,70.3326,70.4021,8200.0
2014-01-15 11:00:00,81.1,81.14,81.08,81.13,4700.0,70.4021,70.4368,70.3847,70.4281,4700.0
2014-01-15 11:05:00,81.15,81.25,81.15,81.17,9600.0,70.4455,70.5323,70.4455,70.4629,9600.0
2014-01-15 11:10:00,81.2,81.21,81.15,81.17,12100.0,70.4889,70.4976,70.4455,70.4629,12100.0
2014-01-15 11:15:00,81.17,81.22,81.12,81.2,13000.0,70.4629,70.5063,70.4195,70.4889,13000.0
2014-01-15 11:20:00,81.2,81.2,81.04,81.04,8200.0,70.4889,70.4889,70.35,70.35,8200.0
2014-01-15 11:25:00,81.05,81.09,80.97,81.09,8900.0,70.3587,70.3934,70.2892,70.3934,8900.0
2014-01-15 11:30:00,81.08,81.16,81.05,81.15,4000.0,70.3847,70.4542,70.3587,70.4455,4000.0
2014-01-15 11:35:00,81.15,81.16,81.0,81.01,16100.0,70.4455,70.4542,70.3153,70.324,16100.0
2014-01-15 11:40:00,81.02,81.09,80.97,81.09,4400.0,70.3326,70.3934,70.2892,70.3934,4400.0
2014-01-15 11:45:00,81.12,81.2,81.05,81.1,10900.0,70.4195,70.4889,70.3587,70.4021,10900.0
2014-01-15 11:50:00,81.09,81.12,80.97,81.09,6900.0,70.3934,70.4195,70.2892,70.3934,6900.0
2014-01-15 11:55:00,81.09,81.09,80.97,81.03,13800.0,70.3934,70.3934,70.2892,70.3413,13800.0
2014-01-15 12:00:00,81.01,81.12,81.01,81.12,7900.0,70.324,70.4195,70.324,70.4195,7900.0
2014-01-15 12:05:00,81.1,81.1,81.02,81.03,4400.0,70.4021,70.4021,70.3326,70.3413,4400.0
2014-01-15 12:10:00,81.05,81.08,81.05,81.06,6200.0,70.3587,70.3847,70.3587,70.3674,6200.0
2014-01-15 12:15:00,81.05,81.06,80.97,81.01,5800.0,70.3587,70.3674,70.2892,70.324,5800.0
2014-01-15 12:20:00,81.01,81.11,81.01,81.06,4300.0,70.324,70.4108,70.324,70.3674,4300.0
2014-01-15 12:25:00,81.03,81.06,81.01,81.03,1700.0,70.3413,70.3674,70.324,70.3413,1700.0
2014-01-15 12:30:00,81.03,81.07,81.0,81.07,4100.0,70.3413,70.376,70.3153,70.376,4100.0
2014-01-15 12:35:00,81.05,81.11,81.03,81.03,8700.0,70.3587,70.4108,70.3413,70.3413,8700.0
2014-01-15 12:40:00,81.04,81.1,80.97,80.97,3900.0,70.35,70.4021,70.2892,70.2892,3900.0
2014-01-15 12:45:00,80.97,81.02,80.97,81.0,4900.0,70.2892,70.3326,70.2892,70.3153,4900.0
2014-01-15 12:50:00,81.05,81.08,80.87,80.93,38200.0,70.3587,70.3847,70.2024,70.2545,38200.0
2014-01-15 12:55:00,80.93,80.95,80.87,80.87,1500.0,70.2545,70.2719,70.2024,70.2024,1500.0
2014-01-15 13:00:00,80.89,80.89,80.85,80.85,4500.0,70.2198,70.2198,70.1851,70.1851,4500.0
2014-01-15 13:05:00,80.85,80.86,80.78,80.78,5400.0,70.1851,70.1937,70.1243,70.1243,5400.0
2014-01-15 13:10:00,80.78,80.78,80.71,80.71,2300.0,70.1243,70.1243,70.0635,70.0635,2300.0
2014-01-15 13:15:00,80.72,80.72,80.69,80.72,3800.0,70.0722,70.0722,70.0462,70.0722,3800.0
2014-01-15 13:20:00,80.72,80.72,80.69,80.7,2300.0,70.0722,70.0722,70.0462,70.0549,2300.0
2014-01-15 13:25:00,80.69,80.69,80.55,80.56,3900.0,70.0462,70.0462,69.9246,69.9333,3900.0
2014-01-15 13:30:00,80.56,80.62,80.56,80.61,4800.0,69.9333,69.9854,69.9333,69.9767,4800.0
2014-01-15 13:35:00,80.63,80.67,80.61,80.66,8600.0,69.9941,70.0288,69.9767,70.0201,8600.0
2014-01-15 13:40:00,80.66,80.66,80.57,80.58,4300.0,70.0201,70.0201,69.942,69.9507,4300.0
2014-01-15 13:45:00,80.58,80.58,80.48,80.48,10800.0,69.9507,69.9507,69.8639,69.8639,10800.0
2014-01-15 13:50:00,80.47,80.59,80.47,80.54,5500.0,69.8552,69.9594,69.8552,69.916,5500.0
2014-01-15 13:55:00,80.55,80.55,80.47,80.54,3100.0,69.9246,69.9246,69.8552,69.916,3100.0
2014-01-15 14:00:00,80.52,80.62,80.51,80.62,8200.0,69.8986,69.9854,69.8899,69.9854,8200.0
2014-01-15 14:05:00,80.63,80.64,80.62,80.63,5400.0,69.9941,70.0028,69.9854,69.9941,5400.0
2014-01-15 14:10:00,80.62,80.63,80.59,80.59,13200.0,69.9854,69.9941,69.9594,69.9594,13200.0
2014-01-15 14:15:00,80.59,80.59,80.47,80.49,12300.0,69.9594,69.9594,69.8552,69.8726,12300.0
2014-01-15 14:20:00,80.5,80.62,80.45,80.62,9100.0,69.8812,69.9854,69.8378,69.9854,9100.0
2014-01-15 14:25:00,80.62,80.73,80.59,80.73,34600.0,69.9854,70.0809,69.9594,70.0809,34600.0
2014-01-15 14:30:00,80.75,80.79,80.71,80.78,5500.0,70.0983,70.133,70.0635,70.1243,5500.0
2014-01-15 14:35:00,80.78,80.9,80.78,80.88,6300.0,70.1243,70.2285,70.1243,70.2111,6300.0
2014-01-15 14:40:00,80.9,80.9,80.82,80.89,3700.0,70.2285,70.2285,70.159,70.2198,3700.0
2014-01-15 14:45:00,80.91,80.96,80.89,80.96,5200.0,70.2372,70.2806,70.2198,70.2806,5200.0
2014-01-15 14:50:00,80.96,80.99,80.95,80.97,3200.0,70.2806,70.3066,70.2719,70.2892,3200.0
2014-01-15 14:55:00,80.95,80.95,80.89,80.93,5800.0,70.2719,70.2719,70.2198,70.2545,5800.0
2014-01-15 15:00:00,80.93,81.0,80.93,81.0,6000.0,70.2545,70.3153,70.2545,70.3153,6000.0
2014-01-15 15:05:00,81.0,81.01,80.94,80.95,3500.0,70.3153,70.324,70.2632,70.2719,3500.0
2014-01-15 15:10:00,80.94,80.94,80.74,80.76,14300.0,70.2632,70.2632,70.0896,70.1069,14300.0
2014-01-15 15:15:00,80.77,80.8,80.66,80.75,42400.0,70.1156,70.1417,70.0201,70.0983,42400.0
2014-01-15 15:20:00,80.75,80.79,80.63,80.63,16900.0,70.0983,70.133,69.9941,69.9941,16900.0
2014-01-15 15:25:00,80.65,80.72,80.64,80.68,6100.0,70.0114,70.0722,70.0028,70.0375,6100.0
2014-01-15 15:30:00,80.68,80.69,80.59,80.65,14400.0,70.0375,70.0462,69.9594,70.0114,14400.0
2014-01-15 15:35:00,80.65,80.71,80.64,80.71,10400.0,70.0114,70.0635,70.0028,70.0635,10400.0
2014-01-15 15:40:00,80.71,80.71,80.63,80.64,12100.0,70.0635,70.0635,69.9941,70.0028,12100.0
2014-01-15 15:45:00,80.65,80.72,80.64,80.72,28900.0,70.0114,70.0722,70.0028,70.0722,28900.0
2014-01-15 15:50:00,80.71,80.79,80.71,80.74,27600.0,70.0635,70.133,70.0635,70.0896,27600.0
2014-01-15 15:55:00,80.75,80.78,80.68,80.77,33300.0,70.0983,70.1243,70.0375,70.1156,33300.0
2014-01-16 09:30:00,80.61,80.81,80.61,80.64,14900.0,69.9767,70.1503,69.9767,70.0028,14900.0
2014-01-16 09:35:00,80.83,80.83,80.18,80.45,13600.0,70.1677,70.1677,69.6034,69.8378,13600.0
2014-01-16 09:40:00,80.44,80.74,80.43,80.64,5800.0,69.8292,70.0896,69.8205,70.0028,5800.0
2014-01-16 09:45:00,80.61,80.87,80.61,80.84,4300.0,69.9767,70.2024,69.9767,70.1764,4300.0
2014-01-16 09:50:00,80.77,80.82,80.73,80.82,21500.0,70.1156,70.159,70.0809,70.159,21500.0
2014-01-16 09:55:00,80.85,80.94,80.85,80.92,5800.0,70.1851,70.2632,70.1851,70.2458,5800.0
2014-01-16 10:00:00,80.98,81.05,80.95,81.02,5400.0,70.2979,70.3587,70.2719,70.3326,5400.0
2014-01-16 10:05:00,81.03,81.03,80.8,80.91,8000.0,70.3413,70.3413,70.1417,70.2372,8000.0
2014-01-16 10:10:00,80.89,80.89,80.81,80.86,3400.0,70.2198,70.2198,70.1503,70.1937,3400.0
2014-01-16 10:15:00,80.86,80.88,80.8,80.82,6000.0,70.1937,70.2111,70.1417,70.159,6000.0
2014-01-16 10:20:00,80.81,80.84,80.71,80.84,15500.0,70.1503,70.1764,70.0635,70.1764,15500.0
2014-01-16 10:25:00,80.83,80.83,80.64,80.65,5700.0,70.1677,70.1677,70.0028,70.0114,5700.0
2014-01-16 10:30:00,80.68,80.73,80.58,80.59,12500.0,70.0375,70.0809,69.9507,69.9594,12500.0
2014-01-16 10:35:00,80.5,80.51,80.41,80.48,5200.0,69.8812,69.8899,69.8031,69.8639,5200.0
2014-01-16 10:40:00,80.47,80.52,80.39,80.41,8000.0,69.8552,69.8986,69.7857,69.8031,8000.0
2014-01-16 10:45:00,80.4,80.51,80.36,80.46,15900.0,69.7944,69.8899,69.7597,69.8465,15900.0
2014-01-16 10:50:00,80.47,80.49,80.37,80.37,1900.0,69.8552,69.8726,69.7684,69.7684,1900.0
2014-01-16 10:55:00,80.37,80.43,80.29,80.42,5300.0,69.7684,69.8205,69.6989,69.8118,5300.0
2014-01-16 11:00:00,80.37,80.43,80.36,80.42,7600.0,69.7684,69.8205,69.7597,69.8118,7600.0
2014-01-16 11:05:00,80.43,80.54,80.43,80.54,9100.0,69.8205,69.916,69.8205,69.916,9100.0
2014-01-16 11:10:00,80.54,80.61,80.53,80.53,2400.0,69.916,69.9767,69.9073,69.9073,2400.0
2014-01-16 11:15:00,80.56,80.56,80.37,80.37,12100.0,69.9333,69.9333,69.7684,69.7684,12100.0
2014-01-16 11:20:00,80.36,80.37,80.29,80.34,10100.0,69.7597,69.7684,69.6989,69.7423,10100.0
2014-01-16 11:25:00,80.33,80.38,80.29,80.38,2400.0,69.7337,69.7771,69.6989,69.7771,2400.0
2014-01-16 11:30:00,80.38,80.45,80.38,80.44,6500.0,69.7771,69.8378,69.7771,69.8292,6500.0
2014-01-16 11:35:00,80.46,80.54,80.46,80.54,4200.0,69.8465,69.916,69.8465,69.916,4200.0
2014-01-16 11:40:00,80.57,80.62,80.54,80.62,3100.0,69.942,69.9854,69.916,69.9854,3100.0
2014-01-16 11:45:00,80.65,80.71,80.65,80.69,4100.0,70.0114,70.0635,70.0114,70.0462,4100.0
2014-01-16 11:50:00,80.69,80.7,80.57,80.57,2100.0,70.0462,70.0549,69.942,69.942,2100.0
2014-01-16 11:55:00,80.55,80.67,80.55,80.65,4200.0,69.9246,70.0288,69.9246,70.0114,4200.0
2014-01-16 12:00:00,80.66,80.66,80.62,80.64,2400.0,70.0201,70.0201,69.9854,70.0028,2400.0
2014-01-16 12:05:00,80.69,80.71,80.62,80.62,5500.0,70.0462,70.0635,69.9854,69.9854,5500.0
2014-01-16 12:10:00,80.59,80.63,80.57,80.57,2900.0,69.9594,69.9941,69.942,69.942,2900.0
2014-01-16 12:15:00,80.56,80.64,80.56,80.64,1500.0,69.9333,70.0028,69.9333,70.0028,1500.0
2014-01-16 12:20:00,80.64,80.69,80.64,80.68,3600.0,70.0028,70.0462,70.0028,70.0375,3600.0
2014-01-16 12:25:00,80.69,80.74,80.69,80.71,1900.0,70.0462,70.0896,70.0462,70.0635,1900.0
2014-01-16 12:30:00,80.75,80.75,80.71,80.71,5000.0,70.0983,70.0983,70.0635,70.0635,5000.0
2014-01-16 12:35:00,80.74,80.74,80.68,80.68,2700.0,70.0896,70.0896,70.0375,70.0375,2700.0
2014-01-16 12:40:00,80.66,80.71,80.64,80.71,4200.0,70.0201,70.0635,70.0028,70.0635,4200.0
2014-01-16 12:45:00,80.74,80.75,80.69,80.69,6100.0,70.0896,70.0983,70.0462,70.0462,6100.0
2014-01-16 12:50:00,80.68,80.74,80.67,80.74,2200.0,70.0375,70.0896,70.0288,70.0896,2200.0
2014-01-16 12:55:00,80.73,80.75,80.73,80.74,2600.0,70.0809,70.0983,70.0809,70.0896,2600.0
2014-01-16 13:00:00,80.73,80.75,80.71,80.74,2300.0,70.0809,70.0983,70.0635,70.0896,2300.0
2014-01-16 13:05:00,80.73,80.74,80.73,80.73,700.0,70.0809,70.0896,70.0809,70.0809,700.0
2014-01-16 13:10:00,80.75,80.76,80.72,80.74,9200.0,70.0983,70.1069,70.0722,70.0896,9200.0
2014-01-16 13:15:00,80.72,80.74,80.65,80.74,2800.0,70.0722,70.0896,70.0114,70.0896,2800.0
2014-01-16 13:20:00,80.73,80.77,80.66,80.66,13300.0,70.0809,70.1156,70.0201,70.0201,13300.0
2014-01-16 13:25:00,80.67,80.69,80.65,80.66,6600.0,70.0288,70.0462,70.0114,70.0201,6600.0
2014-01-16 13:30:00,80.65,80.65,80.56,80.57,3800.0,70.0114,70.0114,69.9333,69.942,3800.0
2014-01-16 13:35:00,80.56,80.56,80.45,80.49,7400.0,69.9333,69.9333,69.8378,69.8726,7400.0
2014-01-16 13:40:00,80.47,80.48,80.38,80.38,3800.0,69.8552,69.8639,69.7771,69.7771,3800.0
2014-01-16 13:45:00,80.38,80.51,80.38,80.47,4900.0,69.7771,69.8899,69.7771,69.8552,4900.0
2014-01-16 13:50:00,80.47,80.52,80.43,80.43,7400.0,69.8552,69.8986,69.8205,69.8205,7400.0
2014-01-16 13:55:00,80.42,80.43,80.37,80.43,3100.0,69.8118,69.8205,69.7684,69.8205,3100.0
2014-01-16 14:00:00,80.44,80.56,80.43,80.56,9000.0,69.8292,69.9333,69.8205,69.9333,9000.0
2014-01-16 14:05:00,80.55,80.55,80.36,80.4,11900.0,69.9246,69.9246,69.7597,69.7944,11900.0
2014-01-16 14:10:00,80.41,80.46,80.39,80.46,3100.0,69.8031,69.8465,69.7857,69.8465,3100.0
2014-01-16 14:15:00,80.42,80.43,80.36,80.36,6600.0,69.8118,69.8205,69.7597,69.7597,6600.0
2014-01-16 14:20:00,80.36,80.37,80.3,80.3,8000.0,69.7597,69.7684,69.7076,69.7076,8000.0
2014-01-16 14:25:00,80.3,80.38,80.29,80.37,7900.0,69.7076,69.7771,69.6989,69.7684,7900.0
2014-01-16 14:30:00,80.37,80.41,80.35,80.41,5600.0,69.7684,69.8031,69.751,69.8031,5600.0
2014-01-16 14:35:00,80.44,80.53,80.44,80.53,9900.0,69.8292,69.9073,69.8292,69.9073,9900.0
2014-01-16 14:40:00,80.53,80.6,80.5,80.5,8100.0,69.9073,69.968,69.8812,69.8812,8100.0
2014-01-16 14:45:00,80.51,80.56,80.49,80.56,7600.0,69.8899,69.9333,69.8726,69.9333,7600.0
2014-01-16 14:50:00,80.59,80.59,80.45,80.45,6900.0,69.9594,69.9594,69.8378,69.8378,6900.0
2014-01-16 14:55:00,80.42,80.42,80.32,80.33,6600.0,69.8118,69.8118,69.725,69.7337,6600.0
2014-01-16 15:00:00,80.32,80.32,80.26,80.3,13900.0,69.725,69.725,69.6729,69.7076,13900.0
2014-01-16 15:05:00,80.28,80.44,80.27,80.44,7600.0,69.6903,69.8292,69.6816,69.8292,7600.0
2014-01-16 15:10:00,80.44,80.57,80.44,80.57,6200.0,69.8292,69.942,69.8292,69.942,6200.0
2014-01-16 15:15:00,80.58,80.58,80.47,80.47,11400.0,69.9507,69.9507,69.8552,69.8552,11400.0
2014-01-16 15:20:00,80.48,80.57,80.47,80.55,16700.0,69.8639,69.942,69.8552,69.9246,16700.0
2014-01-16 15:25:00,80.56,80.58,80.54,80.55,11200.0,69.9333,69.9507,69.916,69.9246,11200.0
2014-01-16 15:30:00,80.53,80.54,80.49,80.49,6800.0,69.9073,69.916,69.8726,69.8726,6800.0
2014-01-16 15:35:00,80.48,80.58,80.47,80.57,12000.0,69.8639,69.9507,69.8552,69.942,12000.0
2014-01-16 15:40:00,80.56,80.62,80.53,80.54,17100.0,69.9333,69.9854,69.9073,69.916,17100.0
2014-01-16 15:45:00,80.57,80.6,80.46,80.48,29500.0,69.942,69.968,69.8465,69.8639,29500.0
2014-01-16 15:50:00,80.49,80.55,80.44,80.44,36400.0,69.8726,69.9246,69.8292,69.8292,36400.0
2014-01-16 15:55:00,80.44,80.47,80.4,80.45,80400.0,69.8292,69.8552,69.7944,69.8378,80400.0
2014-01-17 09:35:00,80.48,80.64,80.45,80.48,111000.0,69.8639,70.0028,69.8378,69.8639,111000.0
2014-01-17 09:40:00,80.5,80.54,80.35,80.35,10400.0,69.8812,69.916,69.751,69.751,10400.0
2014-01-17 09:45:00,80.3,80.3,79.76,79.78,24500.0,69.7076,69.7076,69.2388,69.2562,24500.0
2014-01-17 09:50:00,79.83,80.05,79.82,79.98,10300.0,69.2996,69.4906,69.2909,69.4298,10300.0
2014-01-17 09:55:00,79.96,80.05,79.87,79.98,63300.0,69.4125,69.4906,69.3343,69.4298,63300.0
2014-01-17 10:00:00,79.98,79.98,79.61,79.78,34700.0,69.4298,69.4298,69.1086,69.2562,34700.0
2014-01-17 10:05:00,79.78,79.87,79.73,79.8,22600.0,69.2562,69.3343,69.2128,69.2736,22600.0
2014-01-17 10:10:00,79.77,79.91,79.77,79.89,12900.0,69.2475,69.3691,69.2475,69.3517,12900.0
2014-01-17 10:15:00,79.9,80.06,79.9,79.95,101900.0,69.3604,69.4993,69.3604,69.4038,101900.0
2014-01-17 10:20:00,79.96,79.97,79.85,79.85,115500.0,69.4125,69.4211,69.317,69.317,115500.0
2014-01-17 10:25:00,79.85,79.86,79.54,79.54,18900.0,69.317,69.3257,69.0479,69.0479,18900.0
2014-01-17 10:30:00,79.53,79.59,79.52,79.59,14800.0,69.0392,69.0913,69.0305,69.0913,14800.0
2014-01-17 10:35:00,79.55,79.67,79.53,79.65,10500.0,69.0566,69.1607,69.0392,69.1434,10500.0
2014-01-17 10:40:00,79.65,79.67,79.54,79.54,15100.0,69.1434,69.1607,69.0479,69.0479,15100.0
2014-01-17 10:45:00,79.54,79.58,79.51,79.56,15600.0,69.0479,69.0826,69.0218,69.0652,15600.0
2014-01-17 10:50:00,79.55,79.67,79.55,79.58,14700.0,69.0566,69.1607,69.0566,69.0826,14700.0
2014-01-17 10:55:00,79.58,79.63,79.55,79.58,6700.0,69.0826,69.126,69.0566,69.0826,6700.0
2014-01-17 11:00:00,79.58,79.65,79.55,79.63,15000.0,69.0826,69.1434,69.0566,69.126,15000.0
2014-01-17 11:05:00,79.62,79.63,79.54,79.55,13800.0,69.1173,69.126,69.0479,69.0566,13800.0
2014-01-17 11:10:00,79.55,79.67,79.55,79.63,11500.0,69.0566,69.1607,69.0566,69.126,11500.0
2014-01-17 11:15:00,79.62,79.71,79.62,79.64,18400.0,69.1173,69.1954,69.1173,69.1347,18400.0
2014-01-17 11:20:00,79.64,79.67,79.51,79.54,9000.0,69.1347,69.1607,69.0218,69.0479,9000.0
2014-01-17 11:25:00,79.56,79.58,79.36,79.36,16900.0,69.0652,69.0826,68.8916,68.8916,16900.0
2014-01-17 11:30:00,79.36,79.46,79.32,79.41,16800.0,68.8916,68.9784,68.8569,68.935,16800.0
2014-01-17 11:35:00,79.43,79.49,79.4,79.49,11300.0,68.9524,69.0045,68.9263,69.0045,11300.0
2014-01-17 11:40:00,79.49,79.53,79.47,79.48,4400.0,69.0045,69.0392,68.9871,68.9958,4400.0
2014-01-17 11:45:00,79.5,79.5,79.45,79.46,12500.0,69.0131,69.0131,68.9697,68.9784,12500.0
2014-01-17 11:50:00,79.46,79.52,79.46,79.51,4700.0,68.9784,69.0305,68.9784,69.0218,4700.0
2014-01-17 11:55:00,79.51,79.62,79.51,79.62,6700.0,69.0218,69.1173,69.0218,69.1173,6700.0
2014-01-17 12:00:00,79.65,79.65,79.52,79.59,17700.0,69.1434,69.1434,69.0305,69.0913,17700.0
2014-01-17 12:05:00,79.58,79.65,79.58,79.65,3200.0,69.0826,69.1434,69.0826,69.1434,3200.0
2014-01-17 12:10:00,79.65,79.67,79.6,79.64,6800.0,69.1434,69.1607,69.1,69.1347,6800.0
2014-01-17 12:15:00,79.64,79.64,79.57,79.6,19900.0,69.1347,69.1347,69.0739,69.1,19900.0
2014-01-17 12:20:00,79.57,79.6,79.47,79.52,18600.0,69.0739,69.1,68.9871,69.0305,18600.0
2014-01-17 12:25:00,79.54,79.55,79.5,79.5,4700.0,69.0479,69.0566,69.0131,69.0131,4700.0
2014-01-17 12:30:00,79.51,79.54,79.5,79.53,14700.0,69.0218,69.0479,69.0131,69.0392,14700.0
2014-01-17 12:35:00,79.54,79.59,79.52,79.59,4800.0,69.0479,69.0913,69.0305,69.0913,4800.0
2014-01-17 12:40:00,79.58,79.59,79.51,79.51,5300.0,69.0826,69.0913,69.0218,69.0218,5300.0
2014-01-17 12:45:00,79.51,79.52,79.49,79.49,11700.0,69.0218,69.0305,69.0045,69.0045,11700.0
2014-01-17 12:50:00,79.5,79.53,79.49,79.5,7400.0,69.0131,69.0392,69.0045,69.0131,7400.0
2014-01-17 12:55:00,79.52,79.61,79.5,79.61,8500.0,69.0305,69.1086,69.0131,69.1086,8500.0
2014-01-17 13:00:00,79.61,79.66,79.59,79.6,5400.0,69.1086,69.152,69.0913,69.1,5400.0
2014-01-17 13:05:00,79.59,79.66,79.58,79.58,5800.0,69.0913,69.152,69.0826,69.0826,5800.0
2014-01-17 13:10:00,79.57,79.57,79.51,79.53,7400.0,69.0739,69.0739,69.0218,69.0392,7400.0
2014-01-17 13:15:00,79.52,79.57,79.43,79.53,8600.0,69.0305,69.0739,68.9524,69.0392,8600.0
2014-01-17 13:20:00,79.54,79.55,79.53,79.55,27900.0,69.0479,69.0566,69.0392,69.0566,27900.0
2014-01-17 13:25:00,79.55,79.61,79.54,79.54,6200.0,69.0566,69.1086,69.0479,69.0479,6200.0
2014-01-17 13:30:00,79.55,79.55,79.49,79.49,5200.0,69.0566,69.0566,69.0045,69.0045,5200.0
2014-01-17 13:35:00,79.49,79.51,79.49,79.5,4100.0,69.0045,69.0218,69.0045,69.0131,4100.0
2014-01-17 13:40:00,79.5,79.51,79.49,79.49,6400.0,69.0131,69.0218,69.0045,69.0045,6400.0
2014-01-17 13:45:00,79.5,79.51,79.47,79.49,7500.0,69.0131,69.0218,68.9871,69.0045,7500.0
2014-01-17 13:50:00,79.51,79.51,79.47,79.5,2400.0,69.0218,69.0218,68.9871,69.0131,2400.0
2014-01-17 13:55:00,79.5,79.51,79.49,79.51,6200.0,69.0131,69.0218,69.0045,69.0218,6200.0
2014-01-17 14:00:00,79.51,79.51,79.38,79.41,6600.0,69.0218,69.0218,68.909,68.935,6600.0
2014-01-17 14:05:00,79.41,79.51,79.41,79.49,5700.0,68.935,69.0218,68.935,69.0045,5700.0
2014-01-17 14:10:00,79.5,79.52,79.46,79.47,11000.0,69.0131,69.0305,68.9784,68.9871,11000.0
2014-01-17 14:15:00,79.5,79.52,79.45,79.52,37800.0,69.0131,69.0305,68.9697,69.0305,37800.0
2014-01-17 14:20:00,79.5,79.51,79.47,79.48,5000.0,69.0131,69.0218,68.9871,68.9958,5000.0
2014-01-17 14:25:00,79.48,79.49,79.46,79.47,3700.0,68.9958,69.0045,68.9784,68.9871,3700.0
2014-01-17 14:30:00,79.48,79.5,79.46,79.49,5800.0,68.9958,69.0131,68.9784,69.0045,5800.0
2014-01-17 14:35:00,79.5,79.52,79.46,79.5,79800.0,69.0131,69.0305,68.9784,69.0131,79800.0
2014-01-17 14:40:00,79.51,79.57,79.51,79.57,4100.0,69.0218,69.0739,69.0218,69.0739,4100.0
2014-01-17 14:45:00,79.57,79.58,79.54,79.54,4400.0,69.0739,69.0826,69.0479,69.0479,4400.0
2014-01-17 14:50:00,79.55,79.57,79.55,79.56,4900.0,69.0566,69.0739,69.0566,69.0652,4900.0
2014-01-17 14:55:00,79.56,79.57,79.48,79.48,5700.0,69.0652,69.0739,68.9958,68.9958,5700.0
2014-01-17 15:00:00,79.49,79.55,79.44,79.48,7600.0,69.0045,69.0566,68.9611,68.9958,7600.0
2014-01-17 15:05:00,79.5,79.53,79.49,79.49,8400.0,69.0131,69.0392,69.0045,69.0045,8400.0
2014-01-17 15:10:00,79.5,79.5,79.45,79.49,9900.0,69.0131,69.0131,68.9697,69.0045,9900.0
2014-01-17 15:15:00,79.49,79.5,79.45,79.45,8800.0,69.0045,69.0131,68.9697,68.9697,8800.0
2014-01-17 15:20:00,79.45,79.51,79.44,79.5,10400.0,68.9697,69.0218,68.9611,69.0131,10400.0
2014-01-17 15:25:00,79.5,79.53,79.5,79.51,11000.0,69.0131,69.0392,69.0131,69.0218,11000.0
2014-01-17 15:30:00,79.51,79.53,79.42,79.47,14100.0,69.0218,69.0392,68.9437,68.9871,14100.0
2014-01-17 15:35:00,79.48,79.52,79.44,79.44,15800.0,68.9958,69.0305,68.9611,68.9611,15800.0
2014-01-17 15:40:00,79.43,79.49,79.41,79.47,16800.0,68.9524,69.0045,68.935,68.9871,16800.0
2014-01-17 15:45:00,79.46,79.52,79.45,79.47,38100.0,68.9784,69.0305,68.9697,68.9871,38100.0
2014-01-17 15:50:00,79.46,79.51,79.42,79.47,43400.0,68.9784,69.0218,68.9437,68.9871,43400.0
2014-01-17 15:55:00,79.46,79.52,79.35,79.52,87000.0,68.9784,69.0305,68.8829,69.0305,87000.0
2014-01-21 09:30:00,80.96,81.01,80.56,80.67,64600.0,70.2806,70.324,69.9333,70.0288,64600.0
2014-01-21 09:35:00,80.7,80.81,80.55,80.67,21400.0,70.0549,70.1503,69.9246,70.0288,21400.0
2014-01-21 09:40:00,80.57,80.66,80.36,80.46,25300.0,69.942,70.0201,69.7597,69.8465,25300.0
2014-01-21 09:45:00,80.46,80.5,80.3,80.44,20800.0,69.8465,69.8812,69.7076,69.8292,20800.0
2014-01-21 09:50:00,80.42,80.44,80.29,80.34,7300.0,69.8118,69.8292,69.6989,69.7423,7300.0
2014-01-21 09:55:00,80.35,80.44,80.27,80.3,28600.0,69.751,69.8292,69.6816,69.7076,28600.0
2014-01-21 10:00:00,80.28,80.29,80.2,80.26,10100.0,69.6903,69.6989,69.6208,69.6729,10100.0
2014-01-21 10:05:00,80.27,80.31,80.19,80.19,21900.0,69.6816,69.7163,69.6121,69.6121,21900.0
2014-01-21 10:10:00,80.2,80.2,80.06,80.06,37900.0,69.6208,69.6208,69.4993,69.4993,37900.0
2014-01-21 10:15:00,80.09,80.12,80.01,80.12,12800.0,69.5253,69.5514,69.4559,69.5514,12800.0
2014-01-21 10:20:00,80.1,80.17,80.1,80.12,5100.0,69.534,69.5948,69.534,69.5514,5100.0
2014-01-21 10:25:00,80.12,80.13,80.06,80.06,6100.0,69.5514,69.56,69.4993,69.4993,6100.0
2014-01-21 10:30:00,80.06,80.07,79.98,80.0,45500.0,69.4993,69.508,69.4298,69.4472,45500.0
2014-01-21 10:35:00,80.0,80.03,79.95,80.03,8900.0,69.4472,69.4732,69.4038,69.4732,8900.0
2014-01-21 10:40:00,80.06,80.06,79.92,79.93,8300.0,69.4993,69.4993,69.3777,69.3864,8300.0
2014-01-21 10:45:00,79.94,80.01,79.88,79.9,19100.0,69.3951,69.4559,69.343,69.3604,19100.0
2014-01-21 10:50:00,79.9,79.95,79.83,79.95,13500.0,69.3604,69.4038,69.2996,69.4038,13500.0
2014-01-21 10:55:00,79.92,79.96,79.91,79.96,5600.0,69.3777,69.4125,69.3691,69.4125,5600.0
2014-01-21 11:00:00,79.96,79.96,79.88,79.9,16400.0,69.4125,69.4125,69.343,69.3604,16400.0
2014-01-21 11:05:00,79.9,79.92,79.75,79.76,9500.0,69.3604,69.3777,69.2302,69.2388,9500.0
2014-01-21 11:10:00,79.76,79.79,79.61,79.78,16400.0,69.2388,69.2649,69.1086,69.2562,16400.0
2014-01-21 11:15:00,79.77,79.87,79.73,79.76,13000.0,69.2475,69.3343,69.2128,69.2388,13000.0
2014-01-21 11:20:00,79.77,79.77,79.64,79.72,67400.0,69.2475,69.2475,69.1347,69.2041,67400.0
2014-01-21 11:25:00,79.75,79.78,79.74,79.76,14100.0,69.2302,69.2562,69.2215,69.2388,14100.0
2014-01-21 11:30:00,79.75,79.79,79.73,79.78,12400.0,69.2302,69.2649,69.2128,69.2562,12400.0
2014-01-21 11:35:00,79.79,79.86,79.75,79.86,12500.0,69.2649,69.3257,69.2302,69.3257,12500.0
2014-01-21 11:40:00,79.86,80.0,79.86,80.0,8600.0,69.3257,69.4472,69.3257,69.4472,8600.0
2014-01-21 11:45:00,80.0,80.01,79.93,79.99,9500.0,69.4472,69.4559,69.3864,69.4385,9500.0
2014-01-21 11:50:00,80.0,80.0,79.87,79.96,14700.0,69.4472,69.4472,69.3343,69.4125,14700.0
2014-01-21 11:55:00,79.96,80.0,79.94,79.98,51000.0,69.4125,69.4472,69.3951,69.4298,51000.0
2014-01-21 12:00:00,79.98,80.0,79.9,79.9,12700.0,69.4298,69.4472,69.3604,69.3604,12700.0
2014-01-21 12:05:00,79.9,79.9,79.78,79.79,13100.0,69.3604,69.3604,69.2562,69.2649,13100.0
2014-01-21 12:10:00,79.76,79.83,79.76,79.8,11200.0,69.2388,69.2996,69.2388,69.2736,11200.0
2014-01-21 12:15:00,79.8,79.84,79.79,79.82,10200.0,69.2736,69.3083,69.2649,69.2909,10200.0
2014-01-21 12:20:00,79.82,79.88,79.82,79.85,13900.0,69.2909,69.343,69.2909,69.317,13900.0
2014-01-21 12:25:00,79.85,79.86,79.79,79.85,7400.0,69.317,69.3257,69.2649,69.317,7400.0
2014-01-21 12:30:00,79.85,79.88,79.82,79.85,6600.0,69.317,69.343,69.2909,69.317,6600.0
2014-01-21 12:35:00,79.85,79.85,79.83,79.83,4800.0,69.317,69.317,69.2996,69.2996,4800.0
2014-01-21 12:40:00,79.84,79.85,79.78,79.79,5600.0,69.3083,69.317,69.2562,69.2649,5600.0
2014-01-21 12:45:00,79.79,79.8,79.75,79.76,4100.0,69.2649,69.2736,69.2302,69.2388,4100.0
2014-01-21 12:50:00,79.76,79.76,79.71,79.71,9300.0,69.2388,69.2388,69.1954,69.1954,9300.0
2014-01-21 12:55:00,79.7,79.7,79.68,79.69,4500.0,69.1868,69.1868,69.1694,69.1781,4500.0
2014-01-21 13:00:00,79.69,79.71,79.69,79.7,12700.0,69.1781,69.1954,69.1781,69.1868,12700.0
2014-01-21 13:05:00,79.69,79.72,79.68,79.69,7400.0,69.1781,69.2041,69.1694,69.1781,7400.0
2014-01-21 13:10:00,79.69,79.69,79.61,79.61,6800.0,69.1781,69.1781,69.1086,69.1086,6800.0
2014-01-21 13:15:00,79.62,79.63,79.61,79.61,12900.0,69.1173,69.126,69.1086,69.1086,12900.0
2014-01-21 13:20:00,79.61,79.61,79.56,79.59,14700.0,69.1086,69.1086,69.0652,69.0913,14700.0
2014-01-21 13:25:00,79.6,79.61,79.59,79.6,2700.0,69.1,69.1086,69.0913,69.1,2700.0
2014-01-21 13:30:00,79.6,79.76,79.6,79.75,13200.0,69.1,69.2388,69.1,69.2302,13200.0
2014-01-21 13:35:00,79.77,79.8,79.76,79.78,7600.0,69.2475,69.2736,69.2388,69.2562,7600.0
2014-01-21 13:40:00,79.76,79.79,79.69,79.7,12500.0,69.2388,69.2649,69.1781,69.1868,12500.0
2014-01-21 13:45:00,79.74,79.74,79.69,79.7,6100.0,69.2215,69.2215,69.1781,69.1868,6100.0
2014-01-21 13:50:00,79.7,79.71,79.67,79.68,5200.0,69.1868,69.1954,69.1607,69.1694,5200.0
2014-01-21 13:55:00,79.68,79.69,79.65,79.65,5100.0,69.1694,69.1781,69.1434,69.1434,5100.0
2014-01-21 14:00:00,79.64,79.68,79.64,79.67,9200.0,69.1347,69.1694,69.1347,69.1607,9200.0
2014-01-21 14:05:00,79.67,79.69,79.61,79.62,9800.0,69.1607,69.1781,69.1086,69.1173,9800.0
2014-01-21 14:10:00,79.62,79.62,79.56,79.58,12700.0,69.1173,69.1173,69.0652,69.0826,12700.0
2014-01-21 14:15:00,79.58,79.59,79.54,79.57,13400.0,69.0826,69.0913,69.0479,69.0739,13400.0
2014-01-21 14:20:00,79.55,79.55,79.52,79.53,13100.0,69.0566,69.0566,69.0305,69.0392,13100.0
2014-01-21 14:25:00,79.52,79.53,79.48,79.48,11200.0,69.0305,69.0392,68.9958,68.9958,11200.0
2014-01-21 14:30:00,79.49,79.49,79.46,79.47,8700.0,69.0045,69.0045,68.9784,68.9871,8700.0
2014-01-21 14:35:00,79.47,79.5,79.47,79.48,11200.0,68.9871,69.0131,68.9871,68.9958,11200.0
2014-01-21 14:40:00,79.49,79.49,79.44,79.44,12900.0,69.0045,69.0045,68.9611,68.9611,12900.0
2014-01-21 14:45:00,79.44,79.44,79.32,79.34,19400.0,68.9611,68.9611,68.8569,68.8743,19400.0
2014-01-21 14:50:00,79.34,79.42,79.33,79.41,16300.0,68.8743,68.9437,68.8656,68.935,16300.0
2014-01-21 14:55:00,79.41,79.41,79.36,79.39,8400.0,68.935,68.935,68.8916,68.9177,8400.0
2014-01-21 15:00:00,79.38,79.42,79.37,79.42,13700.0,68.909,68.9437,68.9003,68.9437,13700.0
2014-01-21 15:05:00,79.41,79.47,79.39,79.42,13100.0,68.935,68.9871,68.9177,68.9437,13100.0
2014-01-21 15:10:00,79.41,79.42,79.39,79.42,13000.0,68.935,68.9437,68.9177,68.9437,13000.0
2014-01-21 15:15:00,79.42,79.43,79.39,79.43,14200.0,68.9437,68.9524,68.9177,68.9524,14200.0
2014-01-21 15:20:00,79.43,79.43,79.4,79.42,13600.0,68.9524,68.9524,68.9263,68.9437,13600.0
2014-01-21 15:25:00,79.41,79.43,79.36,79.38,19700.0,68.935,68.9524,68.8916,68.909,19700.0
2014-01-21 15:30:00,79.39,79.44,79.39,79.43,15700.0,68.9177,68.9611,68.9177,68.9524,15700.0
2014-01-21 15:35:00,79.44,79.49,79.43,79.48,45700.0,68.9611,69.0045,68.9524,68.9958,45700.0
2014-01-21 15:40:00,79.48,79.5,79.46,79.49,20100.0,68.9958,69.0131,68.9784,69.0045,20100.0
2014-01-21 15:45:00,79.49,79.53,79.45,79.49,36100.0,69.0045,69.0392,68.9697,69.0045,36100.0
2014-01-21 15:50:00,79.49,79.5,79.44,79.47,48100.0,69.0045,69.0131,68.9611,68.9871,48100.0
2014-01-21 15:55:00,79.47,79.47,79.36,79.36,107700.0,68.9871,68.9871,68.8916,68.8916,107700.0
2014-01-22 09:30:00,79.81,79.99,79.67,79.99,26200.0,69.2823,69.4385,69.1607,69.4385,26200.0
2014-01-22 09:35:00,79.99,80.0,79.54,79.54,17000.0,69.4385,69.4472,69.0479,69.0479,17000.0
2014-01-22 09:40:00,79.57,79.65,79.39,79.39,12700.0,69.0739,69.1434,68.9177,68.9177,12700.0
2014-01-22 09:45:00,79.39,79.45,79.31,79.32,19700.0,68.9177,68.9697,68.8482,68.8569,19700.0
2014-01-22 09:50:00,79.31,79.31,79.21,79.25,11900.0,68.8482,68.8482,68.7614,68.7961,11900.0
2014-01-22 09:55:00,79.25,79.32,79.22,79.25,16100.0,68.7961,68.8569,68.7701,68.7961,16100.0
2014-01-22 10:00:00,79.27,79.31,79.23,79.25,27500.0,68.8135,68.8482,68.7788,68.7961,27500.0
2014-01-22 10:05:00,79.25,79.25,78.75,78.86,112000.0,68.7961,68.7961,68.3621,68.4576,112000.0
2014-01-22 10:10:00,78.88,78.98,78.86,78.93,20300.0,68.4749,68.5617,68.4576,68.5183,20300.0
2014-01-22 10:15:00,78.95,79.07,78.93,79.04,45300.0,68.5357,68.6399,68.5183,68.6138,45300.0
2014-01-22 10:20:00,79.06,79.23,79.04,79.22,7700.0,68.6312,68.7788,68.6138,68.7701,7700.0
2014-01-22 10:25:00,79.2,79.23,79.17,79.18,13800.0,68.7527,68.7788,68.7267,68.7354,13800.0
2014-01-22 10:30:00,79.19,79.23,79.17,79.2,17300.0,68.744,68.7788,68.7267,68.7527,17300.0
2014-01-22 10:35:00,79.19,79.2,79.1,79.12,12000.0,68.744,68.7527,68.6659,68.6833,12000.0
2014-01-22 10:40:00,79.12,79.27,79.09,79.19,13800.0,68.6833,68.8135,68.6572,68.744,13800.0
2014-01-22 10:45:00,79.22,79.22,79.07,79.07,8900.0,68.7701,68.7701,68.6399,68.6399,8900.0
2014-01-22 10:50:00,79.07,79.08,78.98,79.02,14100.0,68.6399,68.6485,68.5617,68.5965,14100.0
2014-01-22 10:55:00,79.02,79.07,79.01,79.03,13600.0,68.5965,68.6399,68.5878,68.6051,13600.0
2014-01-22 11:00:00,79.02,79.03,78.85,78.9,28400.0,68.5965,68.6051,68.4489,68.4923,28400.0
2014-01-22 11:05:00,78.9,78.92,78.77,78.78,18000.0,68.4923,68.5097,68.3794,68.3881,18000.0
2014-01-22 11:10:00,78.77,78.81,78.7,78.78,25100.0,68.3794,68.4142,68.3187,68.3881,25100.0
2014-01-22 11:15:00,78.78,78.95,78.76,78.84,20900.0,68.3881,68.5357,68.3708,68.4402,20900.0
2014-01-22 11:20:00,78.84,78.92,78.81,78.91,12700.0,68.4402,68.5097,68.4142,68.501,12700.0
2014-01-22 11:25:00,78.91,78.93,78.84,78.85,8400.0,68.501,68.5183,68.4402,68.4489,8400.0
2014-01-22 11:30:00,78.88,79.0,78.86,78.95,57200.0,68.4749,68.5791,68.4576,68.5357,57200.0
2014-01-22 11:35:00,78.93,78.95,78.83,78.83,13500.0,68.5183,68.5357,68.4315,68.4315,13500.0
2014-01-22 11:40:00,78.82,78.86,78.77,78.86,12900.0,68.4228,68.4576,68.3794,68.4576,12900.0
2014-01-22 11:45:00,78.87,78.9,78.81,78.83,7000.0,68.4662,68.4923,68.4142,68.4315,7000.0
2014-01-22 11:50:00,78.81,78.97,78.77,78.97,7200.0,68.4142,68.5531,68.3794,68.5531,7200.0
2014-01-22 11:55:00,78.99,79.05,78.93,78.96,19700.0,68.5704,68.6225,68.5183,68.5444,19700.0
2014-01-22 12:00:00,78.97,79.01,78.97,78.98,5500.0,68.5531,68.5878,68.5531,68.5617,5500.0
2014-01-22 12:05:00,78.98,79.01,78.98,79.0,9100.0,68.5617,68.5878,68.5617,68.5791,9100.0
2014-01-22 12:10:00,79.0,79.0,78.95,79.0,13000.0,68.5791,68.5791,68.5357,68.5791,13000.0
2014-01-22 12:15:00,79.0,79.0,78.95,78.95,11000.0,68.5791,68.5791,68.5357,68.5357,11000.0
2014-01-22 12:20:00,78.96,79.0,78.91,78.92,17700.0,68.5444,68.5791,68.501,68.5097,17700.0
2014-01-22 12:25:00,78.93,78.96,78.91,78.91,8800.0,68.5183,68.5444,68.501,68.501,8800.0
2014-01-22 12:30:00,78.92,78.94,78.9,78.9,10300.0,68.5097,68.527,68.4923,68.4923,10300.0
2014-01-22 12:35:00,78.89,78.89,78.84,78.85,10600.0,68.4836,68.4836,68.4402,68.4489,10600.0
2014-01-22 12:40:00,78.85,78.99,78.85,78.97,12600.0,68.4489,68.5704,68.4489,68.5531,12600.0
2014-01-22 12:45:00,78.96,78.96,78.89,78.95,13300.0,68.5444,68.5444,68.4836,68.5357,13300.0
2014-01-22 12:50:00,78.95,78.95,78.81,78.82,18600.0,68.5357,68.5357,68.4142,68.4228,18600.0
2014-01-22 12:55:00,78.82,78.82,78.64,78.67,14700.0,68.4228,68.4228,68.2666,68.2926,14700.0
2014-01-22 13:00:00,78.67,78.71,78.61,78.64,26300.0,68.2926,68.3274,68.2405,68.2666,26300.0
2014-01-22 13:05:00,78.66,78.74,78.61,78.64,23400.0,68.284,68.3534,68.2405,68.2666,23400.0
2014-01-22 13:10:00,78.63,78.64,78.55,78.6,22400.0,68.2579,68.2666,68.1885,68.2319,22400.0
2014-01-22 13:15:00,78.61,78.64,78.55,78.63,18200.0,68.2405,68.2666,68.1885,68.2579,18200.0
2014-01-22 13:20:00,78.64,78.67,78.55,78.63,15900.0,68.2666,68.2926,68.1885,68.2579,15900.0
2014-01-22 13:25:00,78.64,78.65,78.54,78.6,22100.0,68.2666,68.2753,68.1798,68.2319,22100.0
2014-01-22 13:30:00,78.62,78.62,78.42,78.42,24500.0,68.2492,68.2492,68.0756,68.0756,24500.0
2014-01-22 13:35:00,78.46,78.5,78.44,78.47,14900.0,68.1103,68.1451,68.093,68.119,14900.0
2014-01-22 13:40:00,78.47,78.58,78.46,78.56,12000.0,68.119,68.2145,68.1103,68.1971,12000.0
2014-01-22 13:45:00,78.56,78.58,78.46,78.47,12900.0,68.1971,68.2145,68.1103,68.119,12900.0
2014-01-22 13:50:00,78.48,78.54,78.47,78.52,11400.0,68.1277,68.1798,68.119,68.1624,11400.0
2014-01-22 13:55:00,78.53,78.56,78.5,78.56,13100.0,68.1711,68.1971,68.1451,68.1971,13100.0
2014-01-22 14:00:00,78.56,78.56,78.46,78.49,19600.0,68.1971,68.1971,68.1103,68.1364,19600.0
2014-01-22 14:05:00,78.49,78.5,78.47,78.49,14800.0,68.1364,68.1451,68.119,68.1364,14800.0
2014-01-22 14:10:00,78.48,78.49,78.47,78.48,8800.0,68.1277,68.1364,68.119,68.1277,8800.0
2014-01-22 14:15:00,78.48,78.5,78.47,78.5,17400.0,68.1277,68.1451,68.119,68.1451,17400.0
2014-01-22 14:20:00,78.51,78.51,78.46,78.48,18300.0,68.1537,68.1537,68.1103,68.1277,18300.0
2014-01-22 14:25:00,78.48,78.49,78.43,78.44,21800.0,68.1277,68.1364,68.0843,68.093,21800.0
2014-01-22 14:30:00,78.45,78.49,78.45,78.48,13500.0,68.1017,68.1364,68.1017,68.1277,13500.0
2014-01-22 14:35:00,78.49,78.49,78.42,78.42,11500.0,68.1364,68.1364,68.0756,68.0756,11500.0
2014-01-22 14:40:00,78.43,78.43,78.36,78.37,18100.0,68.0843,68.0843,68.0235,68.0322,18100.0
2014-01-22 14:45:00,78.37,78.37,78.28,78.28,36500.0,68.0322,68.0322,67.9541,67.9541,36500.0
2014-01-22 14:50:00,78.29,78.32,78.21,78.23,29000.0,67.9628,67.9888,67.8933,67.9107,29000.0
2014-01-22 14:55:00,78.22,78.23,78.16,78.17,28800.0,67.902,67.9107,67.8499,67.8586,28800.0
2014-01-22 15:00:00,78.17,78.31,78.17,78.31,35500.0,67.8586,67.9801,67.8586,67.9801,35500.0
2014-01-22 15:05:00,78.3,78.31,78.22,78.23,28100.0,67.9714,67.9801,67.902,67.9107,28100.0
2014-01-22 15:10:00,78.24,78.28,78.19,78.26,28600.0,67.9194,67.9541,67.8759,67.9367,28600.0
2014-01-22 15:15:00,78.26,78.27,78.21,78.21,19700.0,67.9367,67.9454,67.8933,67.8933,19700.0
2014-01-22 15:20:00,78.21,78.28,78.2,78.28,26500.0,67.8933,67.9541,67.8846,67.9541,26500.0
2014-01-22 15:25:00,78.29,78.33,78.28,78.29,27800.0,67.9628,67.9975,67.9541,67.9628,27800.0
2014-01-22 15:30:00,78.29,78.32,78.26,78.26,32600.0,67.9628,67.9888,67.9367,67.9367,32600.0
2014-01-22 15:35:00,78.26,78.27,78.18,78.27,46800.0,67.9367,67.9454,67.8673,67.9454,46800.0
2014-01-22 15:40:00,78.27,78.27,78.22,78.22,41200.0,67.9454,67.9454,67.902,67.902,41200.0
2014-01-22 15:45:00,78.23,78.26,78.16,78.17,61900.0,67.9107,67.9367,67.8499,67.8586,61900.0
2014-01-22 15:50:00,78.17,78.18,78.06,78.08,99200.0,67.8586,67.8673,67.7631,67.7805,99200.0
2014-01-22 15:55:00,78.09,78.14,78.09,78.14,132900.0,67.7891,67.8325,67.7891,67.8325,132900.0
2014-01-23 09:30:00,78.01,78.48,77.99,78.24,77100.0,67.7197,68.1277,67.7023,67.9194,77100.0
2014-01-23 09:35:00,78.22,78.22,77.75,77.79,45100.0,67.902,67.902,67.494,67.5287,45100.0
2014-01-23 09:40:00,77.75,77.9,77.65,77.9,122100.0,67.494,67.6242,67.4072,67.6242,122100.0
2014-01-23 09:45:00,77.84,77.99,77.67,77.71,84800.0,67.5721,67.7023,67.4245,67.4593,84800.0
2014-01-23 09:50:00,77.69,77.93,77.61,77.89,30100.0,67.4419,67.6502,67.3725,67.6155,30100.0
2014-01-23 09:55:00,77.9,77.95,77.83,77.84,15300.0,67.6242,67.6676,67.5634,67.5721,15300.0
2014-01-23 10:00:00,77.86,77.95,77.84,77.85,117100.0,67.5895,67.6676,67.5721,67.5808,117100.0
2014-01-23 10:05:00,77.87,77.96,77.8,77.88,63000.0,67.5982,67.6763,67.5374,67.6068,63000.0
2014-01-23 10:10:00,77.88,77.93,77.87,77.9,32200.0,67.6068,67.6502,67.5982,67.6242,32200.0
2014-01-23 10:15:00,77.9,77.97,77.87,77.94,16100.0,67.6242,67.685,67.5982,67.6589,16100.0
2014-01-23 10:20:00,77.96,77.96,77.8,77.82,54000.0,67.6763,67.6763,67.5374,67.5548,54000.0
2014-01-23 10:25:00,77.83,77.85,77.76,77.83,25500.0,67.5634,67.5808,67.5027,67.5634,25500.0
2014-01-23 10:30:00,77.83,77.87,77.74,77.86,8700.0,67.5634,67.5982,67.4853,67.5895,8700.0
2014-01-23 10:35:00,77.86,77.88,77.78,77.79,34100.0,67.5895,67.6068,67.52,67.5287,34100.0
2014-01-23 10:40:00,77.79,77.82,77.73,77.81,11800.0,67.5287,67.5548,67.4766,67.5461,11800.0
2014-01-23 10:45:00,77.81,77.88,77.8,77.88,8800.0,67.5461,67.6068,67.5374,67.6068,8800.0
2014-01-23 10:50:00,77.88,77.89,77.7,77.75,52900.0,67.6068,67.6155,67.4506,67.494,52900.0
2014-01-23 10:55:00,77.76,77.81,77.7,77.76,9400.0,67.5027,67.5461,67.4506,67.5027,9400.0
2014-01-23 11:00:00,77.74,77.76,77.68,77.73,30600.0,67.4853,67.5027,67.4332,67.4766,30600.0
2014-01-23 11:05:00,77.75,77.83,77.73,77.82,14500.0,67.494,67.5634,67.4766,67.5548,14500.0
2014-01-23 11:10:00,77.81,77.84,77.75,77.8,13200.0,67.5461,67.5721,67.494,67.5374,13200.0
2014-01-23 11:15:00,77.79,77.84,77.75,77.82,8500.0,67.5287,67.5721,67.494,67.5548,8500.0
2014-01-23 11:20:00,77.84,77.87,77.83,77.85,9100.0,67.5721,67.5982,67.5634,67.5808,9100.0
2014-01-23 11:25:00,77.87,77.94,77.83,77.91,7000.0,67.5982,67.6589,67.5634,67.6329,7000.0
2014-01-23 11:30:00,77.94,77.94,77.84,77.85,7400.0,67.6589,67.6589,67.5721,67.5808,7400.0
2014-01-23 11:35:00,77.84,77.9,77.8,77.87,7000.0,67.5721,67.6242,67.5374,67.5982,7000.0
2014-01-23 11:40:00,77.86,77.93,77.84,77.93,4300.0,67.5895,67.6502,67.5721,67.6502,4300.0
2014-01-23 11:45:00,77.94,77.97,77.88,77.89,8300.0,67.6589,67.685,67.6068,67.6155,8300.0
2014-01-23 11:50:00,77.87,77.91,77.86,77.89,7600.0,67.5982,67.6329,67.5895,67.6155,7600.0
2014-01-23 11:55:00,77.87,77.94,77.87,77.91,6700.0,67.5982,67.6589,67.5982,67.6329,6700.0
2014-01-23 12:00:00,77.91,77.98,77.89,77.92,5700.0,67.6329,67.6936,67.6155,67.6416,5700.0
2014-01-23 12:05:00,77.92,77.92,77.8,77.82,10100.0,67.6416,67.6416,67.5374,67.5548,10100.0
2014-01-23 12:10:00,77.79,77.87,77.78,77.85,9500.0,67.5287,67.5982,67.52,67.5808,9500.0
2014-01-23 12:15:00,77.86,77.87,77.81,77.86,5800.0,67.5895,67.5982,67.5461,67.5895,5800.0
2014-01-23 12:20:00,77.85,77.85,77.78,77.78,4500.0,67.5808,67.5808,67.52,67.52,4500.0
2014-01-23 12:25:00,77.8,77.83,77.79,77.81,5000.0,67.5374,67.5634,67.5287,67.5461,5000.0
2014-01-23 12:30:00,77.79,77.81,77.76,77.77,4500.0,67.5287,67.5461,67.5027,67.5114,4500.0
2014-01-23 12:35:00,77.77,77.87,77.77,77.84,7700.0,67.5114,67.5982,67.5114,67.5721,7700.0
2014-01-23 12:40:00,77.85,77.88,77.81,77.81,7700.0,67.5808,67.6068,67.5461,67.5461,7700.0
2014-01-23 12:45:00,77.81,77.83,77.77,77.82,6700.0,67.5461,67.5634,67.5114,67.5548,6700.0
2014-01-23 12:50:00,77.83,77.83,77.73,77.75,7100.0,67.5634,67.5634,67.4766,67.494,7100.0
2014-01-23 12:55:00,77.77,77.79,77.67,77.79,7900.0,67.5114,67.5287,67.4245,67.5287,7900.0
2014-01-23 13:00:00,77.78,77.78,77.69,77.75,11600.0,67.52,67.52,67.4419,67.494,11600.0
2014-01-23 13:05:00,77.75,77.81,77.7,77.75,8500.0,67.494,67.5461,67.4506,67.494,8500.0
2014-01-23 13:10:00,77.75,77.81,77.65,77.68,9500.0,67.494,67.5461,67.4072,67.4332,9500.0
2014-01-23 13:15:00,77.67,77.77,77.65,77.73,6500.0,67.4245,67.5114,67.4072,67.4766,6500.0
2014-01-23 13:20:00,77.75,77.82,77.68,77.7,9800.0,67.494,67.5548,67.4332,67.4506,9800.0
2014-01-23 13:25:00,77.71,77.74,77.65,77.68,12900.0,67.4593,67.4853,67.4072,67.4332,12900.0
2014-01-23 13:30:00,77.64,77.73,77.64,77.72,9500.0,67.3985,67.4766,67.3985,67.4679,9500.0
2014-01-23 13:35:00,77.72,77.73,77.64,77.67,7800.0,67.4679,67.4766,67.3985,67.4245,7800.0
2014-01-23 13:40:00,77.69,77.71,77.55,77.58,9400.0,67.4419,67.4593,67.3204,67.3464,9400.0
2014-01-23 13:45:00,77.56,77.63,77.51,77.51,12100.0,67.3291,67.3898,67.2856,67.2856,12100.0
2014-01-23 13:50:00,77.55,77.56,77.48,77.52,8700.0,67.3204,67.3291,67.2596,67.2943,8700.0
2014-01-23 13:55:00,77.52,77.55,77.4,77.4,9200.0,67.2943,67.3204,67.1902,67.1902,9200.0
2014-01-23 14:00:00,77.42,77.48,77.38,77.4,10800.0,67.2075,67.2596,67.1728,67.1902,10800.0
2014-01-23 14:05:00,77.42,77.46,77.41,77.41,7400.0,67.2075,67.2422,67.1988,67.1988,7400.0
2014-01-23 14:10:00,77.41,77.5,77.37,77.43,24700.0,67.1988,67.277,67.1641,67.2162,24700.0
2014-01-23 14:15:00,77.4,77.49,77.37,77.49,10800.0,67.1902,67.2683,67.1641,67.2683,10800.0
2014-01-23 14:20:00,77.48,77.53,77.38,77.47,14400.0,67.2596,67.303,67.1728,67.2509,14400.0
2014-01-23 14:25:00,77.44,77.46,77.36,77.42,13100.0,67.2249,67.2422,67.1554,67.2075,13100.0
2014-01-23 14:30:00,77.43,77.45,77.36,77.42,9000.0,67.2162,67.2336,67.1554,67.2075,9000.0
2014-01-23 14:35:00,77.41,77.41,77.36,77.38,8200.0,67.1988,67.1988,67.1554,67.1728,8200.0
2014-01-23 14:40:00,77.37,77.37,77.29,77.35,12200.0,67.1641,67.1641,67.0947,67.1468,12200.0
2014-01-23 14:45:00,77.35,77.35,77.22,77.23,22900.0,67.1468,67.1468,67.0339,67.0426,22900.0
2014-01-23 14:50:00,77.24,77.33,77.22,77.31,25000.0,67.0513,67.1294,67.0339,67.112,25000.0
2014-01-23 14:55:00,77.32,77.32,77.24,77.26,33500.0,67.1207,67.1207,67.0513,67.0686,33500.0
2014-01-23 15:00:00,77.26,77.31,77.23,77.29,30100.0,67.0686,67.112,67.0426,67.0947,30100.0
2014-01-23 15:05:00,77.31,77.32,77.24,77.27,31400.0,67.112,67.1207,67.0513,67.0773,31400.0
2014-01-23 15:10:00,77.26,77.3,77.26,77.27,15300.0,67.0686,67.1033,67.0686,67.0773,15300.0
2014-01-23 15:15:00,77.27,77.27,77.21,77.26,17300.0,67.0773,67.0773,67.0252,67.0686,17300.0
2014-01-23 15:20:00,77.27,77.29,77.25,77.26,20700.0,67.0773,67.0947,67.0599,67.0686,20700.0
2014-01-23 15:25:00,77.26,77.28,77.22,77.26,32400.0,67.0686,67.086,67.0339,67.0686,32400.0
2014-01-23 15:30:00,77.29,77.29,77.22,77.26,18900.0,67.0947,67.0947,67.0339,67.0686,18900.0
2014-01-23 15:35:00,77.26,77.26,77.22,77.23,58800.0,67.0686,67.0686,67.0339,67.0426,58800.0
2014-01-23 15:40:00,77.24,77.35,77.21,77.27,30200.0,67.0513,67.1468,67.0252,67.0773,30200.0
2014-01-23 15:45:00,77.28,77.42,77.24,77.24,58900.0,67.086,67.2075,67.0513,67.0513,58900.0
2014-01-23 15:50:00,77.26,77.35,77.23,77.25,60500.0,67.0686,67.1468,67.0426,67.0599,60500.0
2014-01-23 15:55:00,77.25,77.26,77.18,77.23,110600.0,67.0599,67.0686,66.9992,67.0426,110600.0
2014-01-24 09:30:00,76.7,76.76,76.55,76.7,35900.0,66.5825,66.6346,66.4523,66.5825,35900.0
2014-01-24 09:35:00,76.69,76.78,76.5,76.71,45500.0,66.5738,66.6519,66.4089,66.5912,45500.0
2014-01-24 09:40:00,76.76,76.76,76.52,76.7,24600.0,66.6346,66.6346,66.4262,66.5825,24600.0
2014-01-24 09:45:00,76.69,76.82,76.58,76.81,18600.0,66.5738,66.6867,66.4783,66.678,18600.0
2014-01-24 09:50:00,76.81,76.85,76.31,76.4,37100.0,66.678,66.7127,66.2439,66.3221,37100.0
2014-01-24 09:55:00,76.42,76.8,76.42,76.73,14400.0,66.3394,66.6693,66.3394,66.6085,14400.0
2014-01-24 10:00:00,76.77,76.8,76.69,76.78,12000.0,66.6433,66.6693,66.5738,66.6519,12000.0
2014-01-24 10:05:00,76.78,76.9,76.73,76.88,14900.0,66.6519,66.7561,66.6085,66.7388,14900.0
2014-01-24 10:10:00,76.92,76.92,76.76,76.92,25300.0,66.7735,66.7735,66.6346,66.7735,25300.0
2014-01-24 10:15:00,76.9,76.95,76.7,76.9,18600.0,66.7561,66.7995,66.5825,66.7561,18600.0
2014-01-24 10:20:00,76.89,77.02,76.79,76.94,33200.0,66.7474,66.8603,66.6606,66.7908,33200.0
2014-01-24 10:25:00,76.95,76.95,76.69,76.77,21100.0,66.7995,66.7995,66.5738,66.6433,21100.0
2014-01-24 10:30:00,76.84,76.84,76.6,76.64,17900.0,66.704,66.704,66.4957,66.5304,17900.0
2014-01-24 10:35:00,76.63,76.81,76.61,76.71,41900.0,66.5217,66.678,66.5044,66.5912,41900.0
2014-01-24 10:40:00,76.68,76.68,76.42,76.49,21200.0,66.5651,66.5651,66.3394,66.4002,21200.0
2014-01-24 10:45:00,76.48,76.68,76.48,76.68,15100.0,66.3915,66.5651,66.3915,66.5651,15100.0
2014-01-24 10:50:00,76.8,76.81,76.51,76.53,15700.0,66.6693,66.678,66.4176,66.4349,15700.0
2014-01-24 10:55:00,76.52,76.66,76.5,76.55,65300.0,66.4262,66.5478,66.4089,66.4523,65300.0
2014-01-24 11:00:00,76.52,76.67,76.48,76.48,15500.0,66.4262,66.5565,66.3915,66.3915,15500.0
2014-01-24 11:05:00,76.49,76.58,76.41,76.42,21800.0,66.4002,66.4783,66.3307,66.3394,21800.0
2014-01-24 11:10:00,76.38,76.47,76.32,76.37,14300.0,66.3047,66.3828,66.2526,66.296,14300.0
2014-01-24 11:15:00,76.39,76.42,76.22,76.22,15900.0,66.3134,66.3394,66.1658,66.1658,15900.0
2014-01-24 11:20:00,76.25,76.41,76.25,76.36,9300.0,66.1919,66.3307,66.1919,66.2873,9300.0
2014-01-24 11:25:00,76.4,76.4,76.24,76.28,9900.0,66.3221,66.3221,66.1832,66.2179,9900.0
2014-01-24 11:30:00,76.28,76.34,76.19,76.28,11400.0,66.2179,66.27,66.1398,66.2179,11400.0
2014-01-24 11:35:00,76.27,76.34,76.18,76.25,64800.0,66.2092,66.27,66.1311,66.1919,64800.0
2014-01-24 11:40:00,76.3,76.42,76.21,76.28,17500.0,66.2353,66.3394,66.1571,66.2179,17500.0
2014-01-24 11:45:00,76.31,76.37,76.23,76.35,9500.0,66.2439,66.296,66.1745,66.2787,9500.0
2014-01-24 11:50:00,76.38,76.42,76.21,76.29,23000.0,66.3047,66.3394,66.1571,66.2266,23000.0
2014-01-24 11:55:00,76.31,76.49,76.3,76.49,11300.0,66.2439,66.4002,66.2353,66.4002,11300.0
2014-01-24 12:00:00,76.49,76.53,76.24,76.29,30100.0,66.4002,66.4349,66.1832,66.2266,30100.0
2014-01-24 12:05:00,76.3,76.5,76.3,76.37,15100.0,66.2353,66.4089,66.2353,66.296,15100.0
2014-01-24 12:10:00,76.39,76.51,76.28,76.3,13500.0,66.3134,66.4176,66.2179,66.2353,13500.0
2014-01-24 12:15:00,76.3,76.51,76.27,76.32,41700.0,66.2353,66.4176,66.2092,66.2526,41700.0
2014-01-24 12:20:00,76.29,76.46,76.26,76.45,22600.0,66.2266,66.3742,66.2005,66.3655,22600.0
2014-01-24 12:25:00,76.45,76.45,76.24,76.25,43900.0,66.3655,66.3655,66.1832,66.1919,43900.0
2014-01-24 12:30:00,76.26,76.34,76.23,76.33,14800.0,66.2005,66.27,66.1745,66.2613,14800.0
2014-01-24 12:35:00,76.34,76.34,76.22,76.32,20100.0,66.27,66.27,66.1658,66.2526,20100.0
2014-01-24 12:40:00,76.29,76.35,76.24,76.26,18700.0,66.2266,66.2787,66.1832,66.2005,18700.0
2014-01-24 12:45:00,76.26,76.34,76.23,76.31,30600.0,66.2005,66.27,66.1745,66.2439,30600.0
2014-01-24 12:50:00,76.31,76.33,76.27,76.32,10500.0,66.2439,66.2613,66.2092,66.2526,10500.0
2014-01-24 12:55:00,76.32,76.32,76.25,76.31,11100.0,66.2526,66.2526,66.1919,66.2439,11100.0
2014-01-24 13:00:00,76.3,76.33,76.25,76.3,9200.0,66.2353,66.2613,66.1919,66.2353,9200.0
2014-01-24 13:05:00,76.29,76.35,76.28,76.34,10600.0,66.2266,66.2787,66.2179,66.27,10600.0
2014-01-24 13:10:00,76.37,76.4,76.26,76.34,20200.0,66.296,66.3221,66.2005,66.27,20200.0
2014-01-24 13:15:00,76.35,76.37,76.26,76.35,5600.0,66.2787,66.296,66.2005,66.2787,5600.0
2014-01-24 13:20:00,76.35,76.36,76.26,76.33,9500.0,66.2787,66.2873,66.2005,66.2613,9500.0
2014-01-24 13:25:00,76.32,76.4,76.29,76.35,10400.0,66.2526,66.3221,66.2266,66.2787,10400.0
2014-01-24 13:30:00,76.35,76.36,76.3,76.3,7900.0,66.2787,66.2873,66.2353,66.2353,7900.0
2014-01-24 13:35:00,76.28,76.33,76.25,76.3,8600.0,66.2179,66.2613,66.1919,66.2353,8600.0
2014-01-24 13:40:00,76.3,76.33,76.27,76.3,8100.0,66.2353,66.2613,66.2092,66.2353,8100.0
2014-01-24 13:45:00,76.31,76.39,76.31,76.38,10500.0,66.2439,66.3134,66.2439,66.3047,10500.0
2014-01-24 13:50:00,76.39,76.39,76.27,76.35,17100.0,66.3134,66.3134,66.2092,66.2787,17100.0
2014-01-24 13:55:00,76.33,76.35,76.3,76.33,28300.0,66.2613,66.2787,66.2353,66.2613,28300.0
2014-01-24 14:00:00,76.34,76.34,76.06,76.14,25600.0,66.27,66.27,66.0269,66.0964,25600.0
2014-01-24 14:05:00,76.17,76.23,76.09,76.09,11800.0,66.1224,66.1745,66.053,66.053,11800.0
2014-01-24 14:10:00,76.13,76.16,76.07,76.1,19400.0,66.0877,66.1137,66.0356,66.0616,19400.0
2014-01-24 14:15:00,76.09,76.14,76.07,76.1,18700.0,66.053,66.0964,66.0356,66.0616,18700.0
2014-01-24 14:20:00,76.1,76.11,76.04,76.05,13200.0,66.0616,66.0703,66.0096,66.0182,13200.0
2014-01-24 14:25:00,76.05,76.12,76.02,76.07,15600.0,66.0182,66.079,65.9922,66.0356,15600.0
2014-01-24 14:30:00,76.1,76.19,76.02,76.1,39500.0,66.0616,66.1398,65.9922,66.0616,39500.0
2014-01-24 14:35:00,76.11,76.23,76.06,76.22,26800.0,66.0703,66.1745,66.0269,66.1658,26800.0
2014-01-24 14:40:00,76.25,76.25,76.13,76.23,27900.0,66.1919,66.1919,66.0877,66.1745,27900.0
2014-01-24 14:45:00,76.22,76.25,76.15,76.22,32800.0,66.1658,66.1919,66.105,66.1658,32800.0
2014-01-24 14:50:00,76.22,76.26,76.18,76.18,12100.0,66.1658,66.2005,66.1311,66.1311,12100.0
2014-01-24 14:55:00,76.18,76.25,76.16,76.25,17800.0,66.1311,66.1919,66.1137,66.1919,17800.0
2014-01-24 15:00:00,76.25,76.25,76.16,76.19,15300.0,66.1919,66.1919,66.1137,66.1398,15300.0
2014-01-24 15:05:00,76.19,76.26,76.18,76.25,14800.0,66.1398,66.2005,66.1311,66.1919,14800.0
2014-01-24 15:10:00,76.25,76.25,76.03,76.14,43800.0,66.1919,66.1919,66.0009,66.0964,43800.0
2014-01-24 15:15:00,76.14,76.14,76.06,76.12,15500.0,66.0964,66.0964,66.0269,66.079,15500.0
2014-01-24 15:20:00,76.12,76.12,76.0,76.0,71500.0,66.079,66.079,65.9748,65.9748,71500.0
2014-01-24 15:25:00,76.0,76.05,75.96,76.03,33300.0,65.9748,66.0182,65.9401,66.0009,33300.0
2014-01-24 15:30:00,76.03,76.09,75.98,76.02,29700.0,66.0009,66.053,65.9575,65.9922,29700.0
2014-01-24 15:35:00,76.02,76.02,75.94,75.94,18100.0,65.9922,65.9922,65.9227,65.9227,18100.0
2014-01-24 15:40:00,75.94,76.01,75.94,75.95,22500.0,65.9227,65.9835,65.9227,65.9314,22500.0
2014-01-24 15:45:00,75.94,75.94,75.81,75.84,40500.0,65.9227,65.9227,65.8099,65.8359,40500.0
2014-01-24 15:50:00,75.83,75.91,75.79,75.86,60300.0,65.8273,65.8967,65.7925,65.8533,60300.0
2014-01-24 15:55:00,75.86,75.89,75.8,75.8,83000.0,65.8533,65.8793,65.8012,65.8012,83000.0
2014-01-27 09:30:00,76.01,76.02,76.0,76.02,6500.0,65.9835,65.9922,65.9748,65.9922,6500.0
2014-01-27 09:35:00,76.05,76.34,76.0,76.3,27900.0,66.0182,66.27,65.9748,66.2353,27900.0
2014-01-27 09:40:00,76.32,76.84,76.32,76.75,59900.0,66.2526,66.704,66.2526,66.6259,59900.0
2014-01-27 09:45:00,76.75,76.82,76.53,76.59,56700.0,66.6259,66.6867,66.4349,66.487,56700.0
2014-01-27 09:50:00,76.56,76.67,76.42,76.5,36300.0,66.461,66.5565,66.3394,66.4089,36300.0
2014-01-27 09:55:00,76.5,76.73,76.46,76.52,28700.0,66.4089,66.6085,66.3742,66.4262,28700.0
2014-01-27 10:00:00,76.48,76.54,76.2,76.36,32500.0,66.3915,66.4436,66.1484,66.2873,32500.0
2014-01-27 10:05:00,76.36,76.55,76.29,76.4,13100.0,66.2873,66.4523,66.2266,66.3221,13100.0
2014-01-27 10:10:00,76.39,76.46,76.2,76.2,32300.0,66.3134,66.3742,66.1484,66.1484,32300.0
2014-01-27 10:15:00,76.24,76.27,76.07,76.14,10800.0,66.1832,66.2092,66.0356,66.0964,10800.0
2014-01-27 10:20:00,76.15,76.17,76.11,76.14,8100.0,66.105,66.1224,66.0703,66.0964,8100.0
2014-01-27 10:25:00,76.11,76.12,75.8,75.91,17400.0,66.0703,66.079,65.8012,65.8967,17400.0
2014-01-27 10:30:00,75.94,76.14,75.9,75.99,9400.0,65.9227,66.0964,65.888,65.9662,9400.0
2014-01-27 10:35:00,76.0,76.03,75.86,75.97,9700.0,65.9748,66.0009,65.8533,65.9488,9700.0
2014-01-27 10:40:00,75.95,76.23,75.92,76.17,17500.0,65.9314,66.1745,65.9054,66.1224,17500.0
2014-01-27 10:45:00,76.21,76.28,76.05,76.17,33900.0,66.1571,66.2179,66.0182,66.1224,33900.0
2014-01-27 10:50:00,76.15,76.26,76.06,76.14,8900.0,66.105,66.2005,66.0269,66.0964,8900.0
2014-01-27 10:55:00,76.11,76.25,76.03,76.08,5900.0,66.0703,66.1919,66.0009,66.0443,5900.0
2014-01-27 11:00:00,76.11,76.19,76.04,76.06,6300.0,66.0703,66.1398,66.0096,66.0269,6300.0
2014-01-27 11:05:00,76.1,76.21,76.05,76.11,6400.0,66.0616,66.1571,66.0182,66.0703,6400.0
2014-01-27 11:10:00,76.12,76.12,76.0,76.04,23100.0,66.079,66.079,65.9748,66.0096,23100.0
2014-01-27 11:15:00,76.04,76.14,76.03,76.09,10800.0,66.0096,66.0964,66.0009,66.053,10800.0
2014-01-27 11:20:00,76.03,76.13,76.01,76.05,4300.0,66.0009,66.0877,65.9835,66.0182,4300.0
2014-01-27 11:25:00,76.04,76.12,76.0,76.01,8400.0,66.0096,66.079,65.9748,65.9835,8400.0
2014-01-27 11:30:00,75.98,76.02,75.92,75.99,5800.0,65.9575,65.9922,65.9054,65.9662,5800.0
2014-01-27 11:35:00,75.97,75.97,75.86,75.96,3000.0,65.9488,65.9488,65.8533,65.9401,3000.0
2014-01-27 11:40:00,75.97,76.07,75.96,76.04,21100.0,65.9488,66.0356,65.9401,66.0096,21100.0
2014-01-27 11:45:00,76.03,76.05,76.0,76.03,3300.0,66.0009,66.0182,65.9748,66.0009,3300.0
2014-01-27 11:50:00,76.04,76.04,75.88,75.88,4200.0,66.0096,66.0096,65.8707,65.8707,4200.0
2014-01-27 11:55:00,75.87,75.92,75.81,75.87,5600.0,65.862,65.9054,65.8099,65.862,5600.0
2014-01-27 12:00:00,75.86,75.86,75.76,75.8,11700.0,65.8533,65.8533,65.7665,65.8012,11700.0
2014-01-27 12:05:00,75.77,75.77,75.67,75.73,8700.0,65.7752,65.7752,65.6884,65.7404,8700.0
2014-01-27 12:10:00,75.75,75.82,75.66,75.81,6000.0,65.7578,65.8186,65.6797,65.8099,6000.0
2014-01-27 12:15:00,75.84,75.84,75.58,75.62,9500.0,65.8359,65.8359,65.6102,65.645,9500.0
2014-01-27 12:20:00,75.62,75.64,75.55,75.63,12600.0,65.645,65.6623,65.5842,65.6536,12600.0
2014-01-27 12:25:00,75.67,75.67,75.57,75.6,5900.0,65.6884,65.6884,65.6016,65.6276,5900.0
2014-01-27 12:30:00,75.59,75.63,75.55,75.58,5500.0,65.6189,65.6536,65.5842,65.6102,5500.0
2014-01-27 12:35:00,75.58,75.72,75.56,75.63,24200.0,65.6102,65.7318,65.5929,65.6536,24200.0
2014-01-27 12:40:00,75.64,75.68,75.53,75.64,16500.0,65.6623,65.697,65.5668,65.6623,16500.0
2014-01-27 12:45:00,75.64,75.66,75.53,75.66,35200.0,65.6623,65.6797,65.5668,65.6797,35200.0
2014-01-27 12:50:00,75.66,75.78,75.53,75.59,40500.0,65.6797,65.7839,65.5668,65.6189,40500.0
2014-01-27 12:55:00,75.62,75.62,75.46,75.52,8300.0,65.645,65.645,65.5061,65.5581,8300.0
2014-01-27 13:00:00,75.54,75.65,75.47,75.58,13500.0,65.5755,65.671,65.5147,65.6102,13500.0
2014-01-27 13:05:00,75.58,75.62,75.47,75.52,23800.0,65.6102,65.645,65.5147,65.5581,23800.0
2014-01-27 13:10:00,75.58,75.6,75.53,75.55,12800.0,65.6102,65.6276,65.5668,65.5842,12800.0
2014-01-27 13:15:00,75.56,75.6,75.55,75.58,16900.0,65.5929,65.6276,65.5842,65.6102,16900.0
2014-01-27 13:20:00,75.58,75.58,75.47,75.48,9100.0,65.6102,65.6102,65.5147,65.5234,9100.0
2014-01-27 13:25:00,75.47,75.56,75.45,75.52,3700.0,65.5147,65.5929,65.4974,65.5581,3700.0
2014-01-27 13:30:00,75.56,75.57,75.49,75.5,4500.0,65.5929,65.6016,65.5321,65.5408,4500.0
2014-01-27 13:35:00,75.52,75.58,75.5,75.54,9600.0,65.5581,65.6102,65.5408,65.5755,9600.0
2014-01-27 13:40:00,75.53,75.6,75.44,75.53,52100.0,65.5668,65.6276,65.4887,65.5668,52100.0
2014-01-27 13:45:00,75.51,75.77,75.48,75.67,35600.0,65.5495,65.7752,65.5234,65.6884,35600.0
2014-01-27 13:50:00,75.67,75.88,75.57,75.66,35200.0,65.6884,65.8707,65.6016,65.6797,35200.0
2014-01-27 13:55:00,75.67,75.69,75.57,75.63,13200.0,65.6884,65.7057,65.6016,65.6536,13200.0
2014-01-27 14:00:00,75.65,75.79,75.63,75.7,21800.0,65.671,65.7925,65.6536,65.7144,21800.0
2014-01-27 14:05:00,75.66,75.75,75.64,75.68,10800.0,65.6797,65.7578,65.6623,65.697,10800.0
2014-01-27 14:10:00,75.68,75.87,75.66,75.87,18100.0,65.697,65.862,65.6797,65.862,18100.0
2014-01-27 14:15:00,75.88,76.0,75.78,75.81,32900.0,65.8707,65.9748,65.7839,65.8099,32900.0
2014-01-27 14:20:00,75.79,75.93,75.77,75.77,23800.0,65.7925,65.9141,65.7752,65.7752,23800.0
2014-01-27 14:25:00,75.8,75.94,75.78,75.94,11500.0,65.8012,65.9227,65.7839,65.9227,11500.0
2014-01-27 14:30:00,75.94,75.95,75.81,75.94,10600.0,65.9227,65.9314,65.8099,65.9227,10600.0
2014-01-27 14:35:00,75.98,76.11,75.97,76.0,17900.0,65.9575,66.0703,65.9488,65.9748,17900.0
2014-01-27 14:40:00,76.03,76.12,76.02,76.09,18500.0,66.0009,66.079,65.9922,66.053,18500.0
2014-01-27 14:45:00,76.1,76.27,76.1,76.27,7800.0,66.0616,66.2092,66.0616,66.2092,7800.0
2014-01-27 14:50:00,76.27,76.36,76.25,76.36,6900.0,66.2092,66.2873,66.1919,66.2873,6900.0
2014-01-27 14:55:00,76.35,76.45,76.35,76.4,12300.0,66.2787,66.3655,66.2787,66.3221,12300.0
2014-01-27 15:00:00,76.4,76.4,76.25,76.28,7900.0,66.3221,66.3221,66.1919,66.2179,7900.0
2014-01-27 15:05:00,76.28,76.29,76.2,76.26,9900.0,66.2179,66.2266,66.1484,66.2005,9900.0
2014-01-27 15:10:00,76.27,76.34,76.18,76.34,8500.0,66.2092,66.27,66.1311,66.27,8500.0
2014-01-27 15:15:00,76.32,76.32,76.24,76.26,12700.0,66.2526,66.2526,66.1832,66.2005,12700.0
2014-01-27 15:20:00,76.25,76.26,76.09,76.1,11300.0,66.1919,66.2005,66.053,66.0616,11300.0
2014-01-27 15:25:00,76.11,76.12,76.05,76.09,6600.0,66.0703,66.079,66.0182,66.053,6600.0
2014-01-27 15:30:00,76.07,76.17,76.03,76.03,19800.0,66.0356,66.1224,66.0009,66.0009,19800.0
2014-01-27 15:35:00,76.01,76.11,76.0,76.1,17000.0,65.9835,66.0703,65.9748,66.0616,17000.0
2014-01-27 15:40:00,76.1,76.14,76.02,76.05,78900.0,66.0616,66.0964,65.9922,66.0182,78900.0
2014-01-27 15:45:00,76.05,76.1,76.02,76.07,39200.0,66.0182,66.0616,65.9922,66.0356,39200.0
2014-01-27 15:50:00,76.07,76.12,75.96,75.98,62700.0,66.0356,66.079,65.9401,65.9575,62700.0
2014-01-27 15:55:00,75.99,76.0,75.76,75.77,74700.0,65.9662,65.9748,65.7665,65.7752,74700.0
2014-01-28 09:30:00,75.81,76.4,75.81,76.4,75300.0,65.8099,66.3221,65.8099,66.3221,75300.0
2014-01-28 09:35:00,76.28,76.68,76.28,76.63,23500.0,66.2179,66.5651,66.2179,66.5217,23500.0
2014-01-28 09:40:00,76.62,76.84,76.49,76.81,17100.0,66.513,66.704,66.4002,66.678,17100.0
2014-01-28 09:45:00,76.78,77.21,76.72,77.1,51400.0,66.6519,67.0252,66.5999,66.9297,51400.0
2014-01-28 09:50:00,77.15,77.27,77.0,77.14,21400.0,66.9731,67.0773,66.8429,66.9645,21400.0
2014-01-28 09:55:00,77.2,77.37,77.2,77.37,8600.0,67.0165,67.1641,67.0165,67.1641,8600.0
2014-01-28 10:00:00,77.37,77.41,77.15,77.17,11200.0,67.1641,67.1988,66.9731,66.9905,11200.0
2014-01-28 10:05:00,77.16,77.35,77.01,77.1,10100.0,66.9818,67.1468,66.8516,66.9297,10100.0
2014-01-28 10:10:00,77.06,77.19,77.01,77.13,19800.0,66.895,67.0079,66.8516,66.9558,19800.0
2014-01-28 10:15:00,77.15,77.15,76.96,77.05,78600.0,66.9731,66.9731,66.8082,66.8863,78600.0
2014-01-28 10:20:00,77.03,77.18,77.0,77.0,16300.0,66.869,66.9992,66.8429,66.8429,16300.0
2014-01-28 10:25:00,77.0,77.21,76.99,77.21,75900.0,66.8429,67.0252,66.8342,67.0252,75900.0
2014-01-28 10:30:00,77.24,77.32,77.12,77.24,13600.0,67.0513,67.1207,66.9471,67.0513,13600.0
2014-01-28 10:35:00,77.25,77.36,77.08,77.36,16900.0,67.0599,67.1554,66.9124,67.1554,16900.0
2014-01-28 10:40:00,77.35,77.37,77.19,77.37,34200.0,67.1468,67.1641,67.0079,67.1641,34200.0
2014-01-28 10:45:00,77.36,77.59,77.36,77.58,24900.0,67.1554,67.3551,67.1554,67.3464,24900.0
2014-01-28 10:50:00,77.6,77.64,77.48,77.64,18900.0,67.3638,67.3985,67.2596,67.3985,18900.0
2014-01-28 10:55:00,77.64,77.83,77.61,77.74,15400.0,67.3985,67.5634,67.3725,67.4853,15400.0
2014-01-28 11:00:00,77.67,77.9,77.63,77.63,21500.0,67.4245,67.6242,67.3898,67.3898,21500.0
2014-01-28 11:05:00,77.61,77.67,77.31,77.35,17800.0,67.3725,67.4245,67.112,67.1468,17800.0
2014-01-28 11:10:00,77.32,77.53,77.28,77.31,18900.0,67.1207,67.303,67.086,67.112,18900.0
2014-01-28 11:15:00,77.25,77.38,77.25,77.25,13000.0,67.0599,67.1728,67.0599,67.0599,13000.0
2014-01-28 11:20:00,77.28,77.53,77.26,77.4,17800.0,67.086,67.303,67.0686,67.1902,17800.0
2014-01-28 11:25:00,77.33,77.44,77.24,77.29,15300.0,67.1294,67.2249,67.0513,67.0947,15300.0
2014-01-28 11:30:00,77.26,77.47,77.24,77.41,4800.0,67.0686,67.2509,67.0513,67.1988,4800.0
2014-01-28 11:35:00,77.34,77.36,77.2,77.27,15600.0,67.1381,67.1554,67.0165,67.0773,15600.0
2014-01-28 11:40:00,77.28,77.37,77.24,77.24,47900.0,67.086,67.1641,67.0513,67.0513,47900.0
2014-01-28 11:45:00,77.29,77.42,77.23,77.38,13800.0,67.0947,67.2075,67.0426,67.1728,13800.0
2014-01-28 11:50:00,77.39,77.5,77.38,77.5,11400.0,67.1815,67.277,67.1728,67.277,11400.0
2014-01-28 11:55:00,77.5,77.57,77.48,77.5,55200.0,67.277,67.3377,67.2596,67.277,55200.0
2014-01-28 12:00:00,77.55,77.76,77.47,77.76,24200.0,67.3204,67.5027,67.2509,67.5027,24200.0
2014-01-28 12:05:00,77.74,77.93,77.74,77.81,54800.0,67.4853,67.6502,67.4853,67.5461,54800.0
2014-01-28 12:10:00,77.83,77.83,77.71,77.77,59900.0,67.5634,67.5634,67.4593,67.5114,59900.0
2014-01-28 12:15:00,77.79,77.95,77.73,77.74,9400.0,67.5287,67.6676,67.4766,67.4853,9400.0
2014-01-28 12:20:00,77.76,77.9,77.72,77.9,7900.0,67.5027,67.6242,67.4679,67.6242,7900.0
2014-01-28 12:25:00,77.9,77.95,77.88,77.93,9700.0,67.6242,67.6676,67.6068,67.6502,9700.0
2014-01-28 12:30:00,77.9,77.95,77.87,77.93,23700.0,67.6242,67.6676,67.5982,67.6502,23700.0
2014-01-28 12:35:00,77.94,78.0,77.9,77.97,20100.0,67.6589,67.711,67.6242,67.685,20100.0
2014-01-28 12:40:00,77.97,77.98,77.85,77.9,14300.0,67.685,67.6936,67.5808,67.6242,14300.0
2014-01-28 12:45:00,77.92,78.02,77.91,78.0,28400.0,67.6416,67.7284,67.6329,67.711,28400.0
2014-01-28 12:50:00,78.01,78.06,77.88,77.88,9700.0,67.7197,67.7631,67.6068,67.6068,9700.0
2014-01-28 12:55:00,77.89,77.9,77.75,77.85,12200.0,67.6155,67.6242,67.494,67.5808,12200.0
2014-01-28 13:00:00,77.85,77.9,77.81,77.85,7000.0,67.5808,67.6242,67.5461,67.5808,7000.0
2014-01-28 13:05:00,77.81,77.84,77.65,77.68,5200.0,67.5461,67.5721,67.4072,67.4332,5200.0
2014-01-28 13:10:00,77.63,77.83,77.63,77.83,6900.0,67.3898,67.5634,67.3898,67.5634,6900.0
2014-01-28 13:15:00,77.85,77.9,77.79,77.88,4800.0,67.5808,67.6242,67.5287,67.6068,4800.0
2014-01-28 13:20:00,77.88,77.97,77.83,77.94,44500.0,67.6068,67.685,67.5634,67.6589,44500.0
2014-01-28 13:25:00,77.93,78.14,77.93,78.11,13500.0,67.6502,67.8325,67.6502,67.8065,13500.0
2014-01-28 13:30:00,78.1,78.23,78.09,78.23,11900.0,67.7978,67.9107,67.7891,67.9107,11900.0
2014-01-28 13:35:00,78.23,78.24,78.05,78.07,10600.0,67.9107,67.9194,67.7544,67.7718,10600.0
2014-01-28 13:40:00,78.1,78.1,78.0,78.0,10500.0,67.7978,67.7978,67.711,67.711,10500.0
2014-01-28 13:45:00,78.0,78.04,77.93,77.97,14500.0,67.711,67.7457,67.6502,67.685,14500.0
2014-01-28 13:50:00,77.96,78.03,77.96,78.03,9700.0,67.6763,67.7371,67.6763,67.7371,9700.0
2014-01-28 13:55:00,78.0,78.01,77.93,77.94,8200.0,67.711,67.7197,67.6502,67.6589,8200.0
2014-01-28 14:00:00,77.94,78.03,77.94,77.97,14600.0,67.6589,67.7371,67.6589,67.685,14600.0
2014-01-28 14:05:00,77.97,78.0,77.84,77.9,16900.0,67.685,67.711,67.5721,67.6242,16900.0
2014-01-28 14:10:00,77.9,77.9,77.79,77.81,11300.0,67.6242,67.6242,67.5287,67.5461,11300.0
2014-01-28 14:15:00,77.79,77.88,77.78,77.83,8700.0,67.5287,67.6068,67.52,67.5634,8700.0
2014-01-28 14:20:00,77.85,78.06,77.83,77.98,18300.0,67.5808,67.7631,67.5634,67.6936,18300.0
2014-01-28 14:25:00,77.98,77.99,77.85,77.92,9100.0,67.6936,67.7023,67.5808,67.6416,9100.0
2014-01-28 14:30:00,77.93,77.93,77.75,77.86,58600.0,67.6502,67.6502,67.494,67.5895,58600.0
2014-01-28 14:35:00,77.83,78.02,77.82,77.99,7400.0,67.5634,67.7284,67.5548,67.7023,7400.0
2014-01-28 14:40:00,77.98,78.08,77.92,78.06,23500.0,67.6936,67.7805,67.6416,67.7631,23500.0
2014-01-28 14:45:00,78.08,78.15,78.07,78.14,9900.0,67.7805,67.8412,67.7718,67.8325,9900.0
2014-01-28 14:50:00,78.14,78.23,78.12,78.21,20400.0,67.8325,67.9107,67.8152,67.8933,20400.0
2014-01-28 14:55:00,78.22,78.32,78.19,78.21,20500.0,67.902,67.9888,67.8759,67.8933,20500.0
2014-01-28 15:00:00,78.21,78.22,78.04,78.04,10800.0,67.8933,67.902,67.7457,67.7457,10800.0
2014-01-28 15:05:00,78.04,78.19,78.01,78.19,13700.0,67.7457,67.8759,67.7197,67.8759,13700.0
2014-01-28 15:10:00,78.2,78.2,78.14,78.14,12100.0,67.8846,67.8846,67.8325,67.8325,12100.0
2014-01-28 15:15:00,78.14,78.2,78.11,78.13,10000.0,67.8325,67.8846,67.8065,67.8239,10000.0
2014-01-28 15:20:00,78.12,78.21,78.08,78.19,26000.0,67.8152,67.8933,67.7805,67.8759,26000.0
2014-01-28 15:25:00,78.18,78.19,78.11,78.15,20600.0,67.8673,67.8759,67.8065,67.8412,20600.0
2014-01-28 15:30:00,78.16,78.21,78.15,78.19,24300.0,67.8499,67.8933,67.8412,67.8759,24300.0
2014-01-28 15:35:00,78.2,78.31,78.18,78.22,89000.0,67.8846,67.9801,67.8673,67.902,89000.0
2014-01-28 15:40:00,78.23,78.23,78.14,78.2,27900.0,67.9107,67.9107,67.8325,67.8846,27900.0
2014-01-28 15:45:00,78.2,78.2,78.09,78.18,61400.0,67.8846,67.8846,67.7891,67.8673,61400.0
2014-01-28 15:50:00,78.16,78.34,78.15,78.33,89500.0,67.8499,68.0062,67.8412,67.9975,89500.0
2014-01-28 15:55:00,78.34,78.35,78.2,78.22,151800.0,68.0062,68.0148,67.8846,67.902,151800.0
2014-01-29 09:30:00,77.45,77.45,76.7,77.35,2100.0,67.2336,67.2336,66.5825,67.1468,2100.0
2014-01-29 09:35:00,77.27,77.37,76.87,77.19,62400.0,67.0773,67.1641,66.7301,67.0079,62400.0
2014-01-29 09:40:00,77.16,77.75,77.13,77.69,44300.0,66.9818,67.494,66.9558,67.4419,44300.0
2014-01-29 09:45:00,77.71,78.22,77.69,78.0,40000.0,67.4593,67.902,67.4419,67.711,40000.0
2014-01-29 09:50:00,77.97,78.15,77.73,77.91,32200.0,67.685,67.8412,67.4766,67.6329,32200.0
2014-01-29 09:55:00,77.91,77.91,77.41,77.66,33900.0,67.6329,67.6329,67.1988,67.4159,33900.0
2014-01-29 10:00:00,77.61,77.99,77.61,77.74,15800.0,67.3725,67.7023,67.3725,67.4853,15800.0
2014-01-29 10:05:00,77.77,77.98,77.77,77.81,9400.0,67.5114,67.6936,67.5114,67.5461,9400.0
2014-01-29 10:10:00,77.78,77.81,77.61,77.65,22800.0,67.52,67.5461,67.3725,67.4072,22800.0
2014-01-29 10:15:00,77.63,77.76,77.57,77.59,7000.0,67.3898,67.5027,67.3377,67.3551,7000.0
2014-01-29 10:20:00,77.56,77.64,77.43,77.64,70100.0,67.3291,67.3985,67.2162,67.3985,70100.0
2014-01-29 10:25:00,77.6,77.73,77.49,77.73,11600.0,67.3638,67.4766,67.2683,67.4766,11600.0
2014-01-29 10:30:00,77.74,77.89,77.71,77.77,8200.0,67.4853,67.6155,67.4593,67.5114,8200.0
2014-01-29 10:35:00,77.79,77.79,77.47,77.66,12200.0,67.5287,67.5287,67.2509,67.4159,12200.0
2014-01-29 10:40:00,77.67,77.75,77.57,77.65,15000.0,67.4245,67.494,67.3377,67.4072,15000.0
2014-01-29 10:45:00,77.67,77.78,77.61,77.73,12300.0,67.4245,67.52,67.3725,67.4766,12300.0
2014-01-29 10:50:00,77.75,77.79,77.65,77.78,11600.0,67.494,67.5287,67.4072,67.52,11600.0
2014-01-29 10:55:00,77.76,77.77,77.65,77.73,13200.0,67.5027,67.5114,67.4072,67.4766,13200.0
2014-01-29 11:00:00,77.74,77.84,77.71,77.83,17000.0,67.4853,67.5721,67.4593,67.5634,17000.0
2014-01-29 11:05:00,77.82,77.88,77.7,77.73,15700.0,67.5548,67.6068,67.4506,67.4766,15700.0
2014-01-29 11:10:00,77.7,77.73,77.54,77.68,14600.0,67.4506,67.4766,67.3117,67.4332,14600.0
2014-01-29 11:15:00,77.72,77.79,77.65,77.65,14700.0,67.4679,67.5287,67.4072,67.4072,14700.0
2014-01-29 11:20:00,77.67,77.78,77.6,77.78,7400.0,67.4245,67.52,67.3638,67.52,7400.0
2014-01-29 11:25:00,77.78,77.91,77.76,77.86,9100.0,67.52,67.6329,67.5027,67.5895,9100.0
2014-01-29 11:30:00,77.86,77.9,77.76,77.76,9600.0,67.5895,67.6242,67.5027,67.5027,9600.0
2014-01-29 11:35:00,77.78,77.78,77.72,77.74,12500.0,67.52,67.52,67.4679,67.4853,12500.0
2014-01-29 11:40:00,77.69,77.76,77.66,77.66,5100.0,67.4419,67.5027,67.4159,67.4159,5100.0
2014-01-29 11:45:00,77.66,77.76,77.63,77.74,9700.0,67.4159,67.5027,67.3898,67.4853,9700.0
2014-01-29 11:50:00,77.74,77.75,77.62,77.72,16900.0,67.4853,67.494,67.3811,67.4679,16900.0
2014-01-29 11:55:00,77.75,77.76,77.7,77.75,6600.0,67.494,67.5027,67.4506,67.494,6600.0
2014-01-29 12:00:00,77.77,77.84,77.76,77.78,4800.0,67.5114,67.5721,67.5027,67.52,4800.0
2014-01-29 12:05:00,77.77,77.81,77.7,77.72,15000.0,67.5114,67.5461,67.4506,67.4679,15000.0
2014-01-29 12:10:00,77.71,77.78,77.71,77.72,13400.0,67.4593,67.52,67.4593,67.4679,13400.0
2014-01-29 12:15:00,77.72,77.77,77.71,77.76,4400.0,67.4679,67.5114,67.4593,67.5027,4400.0
2014-01-29 12:20:00,77.77,77.8,77.75,77.75,7900.0,67.5114,67.5374,67.494,67.494,7900.0
2014-01-29 12:25:00,77.73,77.75,77.67,77.7,9200.0,67.4766,67.494,67.4245,67.4506,9200.0
2014-01-29 12:30:00,77.7,77.75,77.63,77.67,19100.0,67.4506,67.494,67.3898,67.4245,19100.0
2014-01-29 12:35:00,77.69,77.93,77.67,77.91,78300.0,67.4419,67.6502,67.4245,67.6329,78300.0
2014-01-29 12:40:00,77.91,78.08,77.91,78.08,17500.0,67.6329,67.7805,67.6329,67.7805,17500.0
2014-01-29 12:45:00,78.07,78.13,78.03,78.09,11200.0,67.7718,67.8239,67.7371,67.7891,11200.0
2014-01-29 12:50:00,78.09,78.18,78.09,78.16,8700.0,67.7891,67.8673,67.7891,67.8499,8700.0
2014-01-29 12:55:00,78.16,78.17,77.97,77.98,8300.0,67.8499,67.8586,67.685,67.6936,8300.0
2014-01-29 13:00:00,77.96,77.96,77.83,77.89,7500.0,67.6763,67.6763,67.5634,67.6155,7500.0
2014-01-29 13:05:00,77.87,77.88,77.75,77.75,5200.0,67.5982,67.6068,67.494,67.494,5200.0
2014-01-29 13:10:00,77.8,77.8,77.66,77.8,10400.0,67.5374,67.5374,67.4159,67.5374,10400.0
2014-01-29 13:15:00,77.79,77.79,77.71,77.73,26300.0,67.5287,67.5287,67.4593,67.4766,26300.0
2014-01-29 13:20:00,77.72,77.8,77.71,77.79,51100.0,67.4679,67.5374,67.4593,67.5287,51100.0
2014-01-29 13:25:00,77.81,77.91,77.78,77.86,17900.0,67.5461,67.6329,67.52,67.5895,17900.0
2014-01-29 13:30:00,77.85,78.0,77.82,78.0,22000.0,67.5808,67.711,67.5548,67.711,22000.0
2014-01-29 13:35:00,78.0,78.09,77.93,78.03,23400.0,67.711,67.7891,67.6502,67.7371,23400.0
2014-01-29 13:40:00,78.03,78.14,78.0,78.09,30400.0,67.7371,67.8325,67.711,67.7891,30400.0
2014-01-29 13:45:00,78.09,78.21,78.04,78.21,44700.0,67.7891,67.8933,67.7457,67.8933,44700.0
2014-01-29 13:50:00,78.18,78.18,78.04,78.08,5600.0,67.8673,67.8673,67.7457,67.7805,5600.0
2014-01-29 13:55:00,78.09,78.11,77.84,77.91,8700.0,67.7891,67.8065,67.5721,67.6329,8700.0
2014-01-29 14:00:00,77.86,78.12,77.71,77.96,23800.0,67.5895,67.8152,67.4593,67.6763,23800.0
2014-01-29 14:05:00,77.97,78.15,77.85,78.08,61600.0,67.685,67.8412,67.5808,67.7805,61600.0
2014-01-29 14:10:00,78.09,78.11,77.89,78.01,17100.0,67.7891,67.8065,67.6155,67.7197,17100.0
2014-01-29 14:15:00,77.99,78.07,77.68,77.81,26000.0,67.7023,67.7718,67.4332,67.5461,26000.0
2014-01-29 14:20:00,77.8,77.9,77.7,77.88,13500.0,67.5374,67.6242,67.4506,67.6068,13500.0
2014-01-29 14:25:00,77.87,78.14,77.84,78.07,14100.0,67.5982,67.8325,67.5721,67.7718,14100.0
2014-01-29 14:30:00,78.05,78.18,77.89,78.13,14100.0,67.7544,67.8673,67.6155,67.8239,14100.0
2014-01-29 14:35:00,78.15,78.18,78.02,78.14,17300.0,67.8412,67.8673,67.7284,67.8325,17300.0
2014-01-29 14:40:00,78.15,78.32,78.03,78.1,10900.0,67.8412,67.9888,67.7371,67.7978,10900.0
2014-01-29 14:45:00,78.08,78.12,77.85,77.87,13300.0,67.7805,67.8152,67.5808,67.5982,13300.0
2014-01-29 14:50:00,77.89,77.9,77.68,77.68,13900.0,67.6155,67.6242,67.4332,67.4332,13900.0
2014-01-29 14:55:00,77.68,77.69,77.51,77.55,19200.0,67.4332,67.4419,67.2856,67.3204,19200.0
2014-01-29 15:00:00,77.52,77.7,77.51,77.7,17500.0,67.2943,67.4506,67.2856,67.4506,17500.0
2014-01-29 15:05:00,77.7,77.71,77.55,77.69,14300.0,67.4506,67.4593,67.3204,67.4419,14300.0
2014-01-29 15:10:00,77.71,77.71,77.52,77.56,16400.0,67.4593,67.4593,67.2943,67.3291,16400.0
2014-01-29 15:15:00,77.56,77.7,77.52,77.52,17300.0,67.3291,67.4506,67.2943,67.2943,17300.0
2014-01-29 15:20:00,77.55,77.63,77.49,77.63,16400.0,67.3204,67.3898,67.2683,67.3898,16400.0
2014-01-29 15:25:00,77.62,77.67,77.53,77.59,9700.0,67.3811,67.4245,67.303,67.3551,9700.0
2014-01-29 15:30:00,77.56,77.62,77.44,77.54,23400.0,67.3291,67.3811,67.2249,67.3117,23400.0
2014-01-29 15:35:00,77.55,77.56,77.44,77.52,23400.0,67.3204,67.3291,67.2249,67.2943,23400.0
2014-01-29 15:40:00,77.5,77.51,77.39,77.51,33100.0,67.277,67.2856,67.1815,67.2856,33100.0
2014-01-29 15:45:00,77.51,77.78,77.51,77.7,54700.0,67.2856,67.52,67.2856,67.4506,54700.0
2014-01-29 15:50:00,77.66,77.87,77.65,77.87,83900.0,67.4159,67.5982,67.4072,67.5982,83900.0
2014-01-29 15:55:00,77.84,77.87,77.71,77.82,101100.0,67.5721,67.5982,67.4593,67.5548,101100.0
2014-01-30 09:30:00,78.19,78.39,78.15,78.19,18600.0,67.8759,68.0496,67.8412,67.8759,18600.0
2014-01-30 09:35:00,78.19,78.33,77.93,78.09,23400.0,67.8759,67.9975,67.6502,67.7891,23400.0
2014-01-30 09:40:00,78.14,78.32,77.96,77.98,16300.0,67.8325,67.9888,67.6763,67.6936,16300.0
2014-01-30 09:45:00,78.05,78.05,77.72,77.73,6300.0,67.7544,67.7544,67.4679,67.4766,6300.0
2014-01-30 09:50:00,77.75,77.87,77.7,77.79,17700.0,67.494,67.5982,67.4506,67.5287,17700.0
2014-01-30 09:55:00,77.78,77.79,77.66,77.76,15100.0,67.52,67.5287,67.4159,67.5027,15100.0
2014-01-30 10:00:00,77.76,77.91,77.7,77.91,24400.0,67.5027,67.6329,67.4506,67.6329,24400.0
2014-01-30 10:05:00,77.92,78.1,77.8,77.8,13900.0,67.6416,67.7978,67.5374,67.5374,13900.0
2014-01-30 10:10:00,77.79,77.88,77.67,77.77,17200.0,67.5287,67.6068,67.4245,67.5114,17200.0
2014-01-30 10:15:00,77.77,77.77,77.58,77.59,13500.0,67.5114,67.5114,67.3464,67.3551,13500.0
2014-01-30 10:20:00,77.61,77.65,77.5,77.52,7700.0,67.3725,67.4072,67.277,67.2943,7700.0
2014-01-30 10:25:00,77.5,77.7,77.5,77.56,12000.0,67.277,67.4506,67.277,67.3291,12000.0
2014-01-30 10:30:00,77.56,77.57,77.43,77.43,5600.0,67.3291,67.3377,67.2162,67.2162,5600.0
2014-01-30 10:35:00,77.41,77.5,77.4,77.42,8100.0,67.1988,67.277,67.1902,67.2075,8100.0
2014-01-30 10:40:00,77.42,77.45,77.34,77.34,5300.0,67.2075,67.2336,67.1381,67.1381,5300.0
2014-01-30 10:45:00,77.3,77.3,77.14,77.18,9500.0,67.1033,67.1033,66.9645,66.9992,9500.0
2014-01-30 10:50:00,77.18,77.19,77.04,77.04,21400.0,66.9992,67.0079,66.8776,66.8776,21400.0
2014-01-30 10:55:00,77.08,77.1,77.02,77.07,11600.0,66.9124,66.9297,66.8603,66.9037,11600.0
2014-01-30 11:00:00,77.07,77.17,77.06,77.13,12900.0,66.9037,66.9905,66.895,66.9558,12900.0
2014-01-30 11:05:00,77.14,77.15,77.01,77.06,14400.0,66.9645,66.9731,66.8516,66.895,14400.0
2014-01-30 11:10:00,77.08,77.12,77.0,77.1,11700.0,66.9124,66.9471,66.8429,66.9297,11700.0
2014-01-30 11:15:00,77.12,77.22,77.12,77.12,6200.0,66.9471,67.0339,66.9471,66.9471,6200.0
2014-01-30 11:20:00,77.16,77.19,77.1,77.1,7500.0,66.9818,67.0079,66.9297,66.9297,7500.0
2014-01-30 11:25:00,77.11,77.11,77.01,77.04,10300.0,66.9384,66.9384,66.8516,66.8776,10300.0
2014-01-30 11:30:00,77.04,77.26,77.03,77.11,10300.0,66.8776,67.0686,66.869,66.9384,10300.0
2014-01-30 11:35:00,77.11,77.31,77.11,77.28,9200.0,66.9384,67.112,66.9384,67.086,9200.0
2014-01-30 11:40:00,77.26,77.35,77.24,77.25,10800.0,67.0686,67.1468,67.0513,67.0599,10800.0
2014-01-30 11:45:00,77.25,77.52,77.23,77.51,10200.0,67.0599,67.2943,67.0426,67.2856,10200.0
2014-01-30 11:50:00,77.51,77.68,77.51,77.61,10400.0,67.2856,67.4332,67.2856,67.3725,10400.0
2014-01-30 11:55:00,77.64,77.69,77.47,77.47,10000.0,67.3985,67.4419,67.2509,67.2509,10000.0
2014-01-30 12:00:00,77.45,77.6,77.38,77.59,9900.0,67.2336,67.3638,67.1728,67.3551,9900.0
2014-01-30 12:05:00,77.58,77.63,77.48,77.55,7000.0,67.3464,67.3898,67.2596,67.3204,7000.0
2014-01-30 12:10:00,77.59,77.67,77.41,77.6,60400.0,67.3551,67.4245,67.1988,67.3638,60400.0
2014-01-30 12:15:00,77.61,77.62,77.3,77.3,6900.0,67.3725,67.3811,67.1033,67.1033,6900.0
2014-01-30 12:20:00,77.3,77.48,77.3,77.45,8000.0,67.1033,67.2596,67.1033,67.2336,8000.0
2014-01-30 12:25:00,77.47,77.47,77.3,77.42,7700.0,67.2509,67.2509,67.1033,67.2075,7700.0
2014-01-30 12:30:00,77.4,77.42,77.3,77.3,2100.0,67.1902,67.2075,67.1033,67.1033,2100.0
2014-01-30 12:35:00,77.3,77.44,77.29,77.44,6200.0,67.1033,67.2249,67.0947,67.2249,6200.0
2014-01-30 12:40:00,77.43,77.6,77.43,77.54,12100.0,67.2162,67.3638,67.2162,67.3117,12100.0
2014-01-30 12:45:00,77.48,77.68,77.48,77.61,8700.0,67.2596,67.4332,67.2596,67.3725,8700.0
2014-01-30 12:50:00,77.59,77.71,77.55,77.7,13000.0,67.3551,67.4593,67.3204,67.4506,13000.0
2014-01-30 12:55:00,77.69,77.77,77.69,77.72,4200.0,67.4419,67.5114,67.4419,67.4679,4200.0
2014-01-30 13:00:00,77.72,77.72,77.6,77.63,8100.0,67.4679,67.4679,67.3638,67.3898,8100.0
2014-01-30 13:05:00,77.64,77.8,77.64,77.71,9800.0,67.3985,67.5374,67.3985,67.4593,9800.0
2014-01-30 13:10:00,77.73,77.74,77.68,77.73,6900.0,67.4766,67.4853,67.4332,67.4766,6900.0
2014-01-30 13:15:00,77.72,77.8,77.69,77.75,7000.0,67.4679,67.5374,67.4419,67.494,7000.0
2014-01-30 13:20:00,77.71,77.71,77.65,77.65,2800.0,67.4593,67.4593,67.4072,67.4072,2800.0
2014-01-30 13:25:00,77.66,77.69,77.6,77.69,10000.0,67.4159,67.4419,67.3638,67.4419,10000.0
2014-01-30 13:30:00,77.67,77.7,77.64,77.66,65200.0,67.4245,67.4506,67.3985,67.4159,65200.0
2014-01-30 13:35:00,77.68,77.68,77.59,77.6,8300.0,67.4332,67.4332,67.3551,67.3638,8300.0
2014-01-30 13:40:00,77.61,77.61,77.58,77.59,7000.0,67.3725,67.3725,67.3464,67.3551,7000.0
2014-01-30 13:45:00,77.6,77.69,77.6,77.68,7800.0,67.3638,67.4419,67.3638,67.4332,7800.0
2014-01-30 13:50:00,77.66,77.68,77.6,77.65,6800.0,67.4159,67.4332,67.3638,67.4072,6800.0
2014-01-30 13:55:00,77.64,77.68,77.6,77.61,8400.0,67.3985,67.4332,67.3638,67.3725,8400.0
2014-01-30 14:00:00,77.57,77.6,77.54,77.56,11700.0,67.3377,67.3638,67.3117,67.3291,11700.0
2014-01-30 14:05:00,77.57,77.6,77.53,77.53,5900.0,67.3377,67.3638,67.303,67.303,5900.0
2014-01-30 14:10:00,77.54,77.58,77.49,77.51,41800.0,67.3117,67.3464,67.2683,67.2856,41800.0
2014-01-30 14:15:00,77.47,77.48,77.37,77.41,7700.0,67.2509,67.2596,67.1641,67.1988,7700.0
2014-01-30 14:20:00,77.41,77.52,77.41,77.5,13400.0,67.1988,67.2943,67.1988,67.277,13400.0
2014-01-30 14:25:00,77.49,77.54,77.48,77.53,9500.0,67.2683,67.3117,67.2596,67.303,9500.0
2014-01-30 14:30:00,77.55,77.61,77.53,77.59,21200.0,67.3204,67.3725,67.303,67.3551,21200.0
2014-01-30 14:35:00,77.59,77.63,77.59,77.62,7500.0,67.3551,67.3898,67.3551,67.3811,7500.0
2014-01-30 14:40:00,77.62,77.68,77.6,77.68,9800.0,67.3811,67.4332,67.3638,67.4332,9800.0
2014-01-30 14:45:00,77.68,77.68,77.58,77.6,8900.0,67.4332,67.4332,67.3464,67.3638,8900.0
2014-01-30 14:50:00,77.6,77.64,77.59,77.62,11100.0,67.3638,67.3985,67.3551,67.3811,11100.0
2014-01-30 14:55:00,77.63,77.65,77.58,77.63,46400.0,67.3898,67.4072,67.3464,67.3898,46400.0
2014-01-30 15:00:00,77.64,77.72,77.62,77.69,7300.0,67.3985,67.4679,67.3811,67.4419,7300.0
2014-01-30 15:05:00,77.68,77.68,77.58,77.6,11700.0,67.4332,67.4332,67.3464,67.3638,11700.0
2014-01-30 15:10:00,77.58,77.63,77.58,77.6,15500.0,67.3464,67.3898,67.3464,67.3638,15500.0
2014-01-30 15:15:00,77.6,77.71,77.6,77.66,22100.0,67.3638,67.4593,67.3638,67.4159,22100.0
2014-01-30 15:20:00,77.65,77.66,77.58,77.59,10300.0,67.4072,67.4159,67.3464,67.3551,10300.0
2014-01-30 15:25:00,77.61,77.62,77.53,77.54,24000.0,67.3725,67.3811,67.303,67.3117,24000.0
2014-01-30 15:30:00,77.56,77.62,77.54,77.54,18700.0,67.3291,67.3811,67.3117,67.3117,18700.0
2014-01-30 15:35:00,77.54,77.66,77.54,77.65,104400.0,67.3117,67.4159,67.3117,67.4072,104400.0
2014-01-30 15:40:00,77.66,77.67,77.52,77.52,23500.0,67.4159,67.4245,67.2943,67.2943,23500.0
2014-01-30 15:45:00,77.52,77.58,77.47,77.47,44800.0,67.2943,67.3464,67.2509,67.2509,44800.0
2014-01-30 15:50:00,77.47,77.53,77.43,77.53,51300.0,67.2509,67.303,67.2162,67.303,51300.0
2014-01-30 15:55:00,77.52,77.64,77.47,77.6,89500.0,67.2943,67.3985,67.2509,67.3638,89500.0
2014-01-31 09:30:00,76.04,76.04,75.33,75.83,6800.0,66.0096,66.0096,65.3932,65.8273,6800.0
2014-01-31 09:35:00,75.81,75.88,75.5,75.65,68300.0,65.8099,65.8707,65.5408,65.671,68300.0
2014-01-31 09:40:00,75.62,76.52,75.6,76.15,46600.0,65.645,66.4262,65.6276,66.105,46600.0
2014-01-31 09:45:00,76.2,76.41,76.0,76.33,28300.0,66.1484,66.3307,65.9748,66.2613,28300.0
2014-01-31 09:50:00,76.28,76.45,76.1,76.11,82900.0,66.2179,66.3655,66.0616,66.0703,82900.0
2014-01-31 09:55:00,76.15,76.34,75.86,75.98,20800.0,66.105,66.27,65.8533,65.9575,20800.0
2014-01-31 10:00:00,75.96,76.08,75.91,76.03,17100.0,65.9401,66.0443,65.8967,66.0009,17100.0
2014-01-31 10:05:00,76.06,76.1,75.86,75.94,23600.0,66.0269,66.0616,65.8533,65.9227,23600.0
2014-01-31 10:10:00,75.96,76.1,75.88,75.98,9500.0,65.9401,66.0616,65.8707,65.9575,9500.0
2014-01-31 10:15:00,76.0,76.08,75.85,76.0,15600.0,65.9748,66.0443,65.8446,65.9748,15600.0
2014-01-31 10:20:00,76.0,76.05,75.87,76.02,12800.0,65.9748,66.0182,65.862,65.9922,12800.0
2014-01-31 10:25:00,76.0,76.13,75.97,76.04,13300.0,65.9748,66.0877,65.9488,66.0096,13300.0
2014-01-31 10:30:00,76.04,76.22,75.97,76.06,17900.0,66.0096,66.1658,65.9488,66.0269,17900.0
2014-01-31 10:35:00,76.05,76.21,76.0,76.18,11600.0,66.0182,66.1571,65.9748,66.1311,11600.0
2014-01-31 10:40:00,76.19,76.23,76.0,76.02,48500.0,66.1398,66.1745,65.9748,65.9922,48500.0
2014-01-31 10:45:00,76.02,76.07,75.93,76.03,44700.0,65.9922,66.0356,65.9141,66.0009,44700.0
2014-01-31 10:50:00,76.04,76.1,76.0,76.08,23500.0,66.0096,66.0616,65.9748,66.0443,23500.0
2014-01-31 10:55:00,76.1,76.1,76.01,76.04,7600.0,66.0616,66.0616,65.9835,66.0096,7600.0
2014-01-31 11:00:00,76.05,76.15,76.0,76.13,15800.0,66.0182,66.105,65.9748,66.0877,15800.0
2014-01-31 11:05:00,76.17,76.21,76.11,76.2,11300.0,66.1224,66.1571,66.0703,66.1484,11300.0
2014-01-31 11:10:00,76.18,76.2,76.03,76.16,10700.0,66.1311,66.1484,66.0009,66.1137,10700.0
2014-01-31 11:15:00,76.17,76.2,76.09,76.11,5700.0,66.1224,66.1484,66.053,66.0703,5700.0
2014-01-31 11:20:00,76.12,76.24,76.12,76.24,14000.0,66.079,66.1832,66.079,66.1832,14000.0
2014-01-31 11:25:00,76.21,76.4,76.18,76.4,23300.0,66.1571,66.3221,66.1311,66.3221,23300.0
2014-01-31 11:30:00,76.42,76.43,76.29,76.3,9200.0,66.3394,66.3481,66.2266,66.2353,9200.0
2014-01-31 11:35:00,76.31,76.32,76.17,76.2,6900.0,66.2439,66.2526,66.1224,66.1484,6900.0
2014-01-31 11:40:00,76.25,76.4,76.22,76.35,8400.0,66.1919,66.3221,66.1658,66.2787,8400.0
2014-01-31 11:45:00,76.39,76.39,76.21,76.21,7100.0,66.3134,66.3134,66.1571,66.1571,7100.0
2014-01-31 11:50:00,76.23,76.34,76.23,76.27,13000.0,66.1745,66.27,66.1745,66.2092,13000.0
2014-01-31 11:55:00,76.28,76.38,76.25,76.38,8700.0,66.2179,66.3047,66.1919,66.3047,8700.0
2014-01-31 12:00:00,76.4,76.48,76.37,76.47,9100.0,66.3221,66.3915,66.296,66.3828,9100.0
2014-01-31 12:05:00,76.48,76.56,76.44,76.51,3800.0,66.3915,66.461,66.3568,66.4176,3800.0
2014-01-31 12:10:00,76.54,76.57,76.41,76.43,7300.0,66.4436,66.4696,66.3307,66.3481,7300.0
2014-01-31 12:15:00,76.44,76.57,76.42,76.55,9900.0,66.3568,66.4696,66.3394,66.4523,9900.0
2014-01-31 12:20:00,76.54,76.55,76.45,76.47,8400.0,66.4436,66.4523,66.3655,66.3828,8400.0
2014-01-31 12:25:00,76.47,76.53,76.45,76.52,9600.0,66.3828,66.4349,66.3655,66.4262,9600.0
2014-01-31 12:30:00,76.53,76.53,76.44,76.48,9400.0,66.4349,66.4349,66.3568,66.3915,9400.0
2014-01-31 12:35:00,76.49,76.57,76.47,76.54,8600.0,66.4002,66.4696,66.3828,66.4436,8600.0
2014-01-31 12:40:00,76.53,76.57,76.49,76.54,5300.0,66.4349,66.4696,66.4002,66.4436,5300.0
2014-01-31 12:45:00,76.53,76.58,76.52,76.52,4800.0,66.4349,66.4783,66.4262,66.4262,4800.0
2014-01-31 12:50:00,76.5,76.58,76.49,76.58,5500.0,66.4089,66.4783,66.4002,66.4783,5500.0
2014-01-31 12:55:00,76.56,76.61,76.5,76.56,9200.0,66.461,66.5044,66.4089,66.461,9200.0
2014-01-31 13:00:00,76.54,76.56,76.47,76.51,6500.0,66.4436,66.461,66.3828,66.4176,6500.0
2014-01-31 13:05:00,76.51,76.51,76.44,76.49,7600.0,66.4176,66.4176,66.3568,66.4002,7600.0
2014-01-31 13:10:00,76.5,76.55,76.47,76.5,8600.0,66.4089,66.4523,66.3828,66.4089,8600.0
2014-01-31 13:15:00,76.5,76.51,76.46,76.49,5900.0,66.4089,66.4176,66.3742,66.4002,5900.0
2014-01-31 13:20:00,76.47,76.53,76.45,76.52,7900.0,66.3828,66.4349,66.3655,66.4262,7900.0
2014-01-31 13:25:00,76.53,76.53,76.48,76.49,3400.0,66.4349,66.4349,66.3915,66.4002,3400.0
2014-01-31 13:30:00,76.52,76.57,76.52,76.52,9200.0,66.4262,66.4696,66.4262,66.4262,9200.0
2014-01-31 13:35:00,76.51,76.57,76.5,76.57,4200.0,66.4176,66.4696,66.4089,66.4696,4200.0
2014-01-31 13:40:00,76.57,76.66,76.57,76.58,6900.0,66.4696,66.5478,66.4696,66.4783,6900.0
2014-01-31 13:45:00,76.57,76.66,76.56,76.6,6500.0,66.4696,66.5478,66.461,66.4957,6500.0
2014-01-31 13:50:00,76.6,76.69,76.6,76.65,6200.0,66.4957,66.5738,66.4957,66.5391,6200.0
2014-01-31 13:55:00,76.65,76.71,76.64,76.71,8700.0,66.5391,66.5912,66.5304,66.5912,8700.0
2014-01-31 14:00:00,76.71,76.8,76.68,76.8,14100.0,66.5912,66.6693,66.5651,66.6693,14100.0
2014-01-31 14:05:00,76.77,76.81,76.74,76.81,11400.0,66.6433,66.678,66.6172,66.678,11400.0
2014-01-31 14:10:00,76.8,76.93,76.8,76.93,23600.0,66.6693,66.7822,66.6693,66.7822,23600.0
2014-01-31 14:15:00,76.93,77.04,76.93,77.04,14900.0,66.7822,66.8776,66.7822,66.8776,14900.0
2014-01-31 14:20:00,77.03,77.03,76.93,76.95,16300.0,66.869,66.869,66.7822,66.7995,16300.0
2014-01-31 14:25:00,76.94,77.07,76.93,77.01,19400.0,66.7908,66.9037,66.7822,66.8516,19400.0
2014-01-31 14:30:00,77.04,77.05,76.96,77.02,11300.0,66.8776,66.8863,66.8082,66.8603,11300.0
2014-01-31 14:35:00,77.0,77.06,76.99,77.0,8000.0,66.8429,66.895,66.8342,66.8429,8000.0
2014-01-31 14:40:00,77.01,77.08,76.98,77.07,7800.0,66.8516,66.9124,66.8256,66.9037,7800.0
2014-01-31 14:45:00,77.06,77.07,76.98,77.04,8600.0,66.895,66.9037,66.8256,66.8776,8600.0
2014-01-31 14:50:00,77.05,77.08,76.91,76.95,21700.0,66.8863,66.9124,66.7648,66.7995,21700.0
2014-01-31 14:55:00,76.95,77.06,76.95,76.98,9500.0,66.7995,66.895,66.7995,66.8256,9500.0
2014-01-31 15:00:00,76.97,76.98,76.82,76.91,10500.0,66.8169,66.8256,66.6867,66.7648,10500.0
2014-01-31 15:05:00,76.87,76.87,76.71,76.71,8800.0,66.7301,66.7301,66.5912,66.5912,8800.0
2014-01-31 15:10:00,76.75,76.79,76.7,76.73,9400.0,66.6259,66.6606,66.5825,66.6085,9400.0
2014-01-31 15:15:00,76.72,76.88,76.72,76.74,10200.0,66.5999,66.7388,66.5999,66.6172,10200.0
2014-01-31 15:20:00,76.7,76.87,76.67,76.85,13400.0,66.5825,66.7301,66.5565,66.7127,13400.0
2014-01-31 15:25:00,76.84,76.91,76.74,76.89,17800.0,66.704,66.7648,66.6172,66.7474,17800.0
2014-01-31 15:30:00,76.89,76.92,76.82,76.87,12000.0,66.7474,66.7735,66.6867,66.7301,12000.0
2014-01-31 15:35:00,76.87,76.93,76.8,76.86,22700.0,66.7301,66.7822,66.6693,66.7214,22700.0
2014-01-31 15:40:00,76.87,77.01,76.78,76.99,44300.0,66.7301,66.8516,66.6519,66.8342,44300.0
2014-01-31 15:45:00,76.94,76.95,76.72,76.82,37700.0,66.7908,66.7995,66.5999,66.6867,37700.0
2014-01-31 15:50:00,76.84,76.84,76.76,76.81,40200.0,66.704,66.704,66.6346,66.678,40200.0
2014-01-31 15:55:00,76.8,76.8,76.64,76.67,102200.0,66.6693,66.6693,66.5304,66.5565,102200.0
2014-02-03 09:30:00,76.3,76.86,76.3,76.52,70800.0,66.2353,66.7214,66.2353,66.4262,70800.0
2014-02-03 09:35:00,76.52,76.53,76.02,76.02,15800.0,66.4262,66.4349,65.9922,65.9922,15800.0
2014-02-03 09:40:00,76.02,76.35,75.95,76.19,14000.0,65.9922,66.2787,65.9314,66.1398,14000.0
2014-02-03 09:45:00,76.21,76.23,75.89,76.14,24700.0,66.1571,66.1745,65.8793,66.0964,24700.0
2014-02-03 09:50:00,76.12,76.31,76.12,76.2,10200.0,66.079,66.2439,66.079,66.1484,10200.0
2014-02-03 09:55:00,76.23,76.31,76.09,76.18,22500.0,66.1745,66.2439,66.053,66.1311,22500.0
2014-02-03 10:00:00,76.14,76.26,75.95,76.23,35200.0,66.0964,66.2005,65.9314,66.1745,35200.0
2014-02-03 10:05:00,76.27,76.34,76.16,76.22,18400.0,66.2092,66.27,66.1137,66.1658,18400.0
2014-02-03 10:10:00,76.21,76.23,75.94,76.03,29100.0,66.1571,66.1745,65.9227,66.0009,29100.0
2014-02-03 10:15:00,76.05,76.22,75.82,75.82,15600.0,66.0182,66.1658,65.8186,65.8186,15600.0
2014-02-03 10:20:00,75.81,75.95,75.77,75.82,24300.0,65.8099,65.9314,65.7752,65.8186,24300.0
2014-02-03 10:25:00,75.81,76.11,75.8,76.0,13100.0,65.8099,66.0703,65.8012,65.9748,13100.0
2014-02-03 10:30:00,76.05,76.29,76.01,76.25,7400.0,66.0182,66.2266,65.9835,66.1919,7400.0
2014-02-03 10:35:00,76.22,76.46,76.18,76.46,7200.0,66.1658,66.3742,66.1311,66.3742,7200.0
2014-02-03 10:40:00,76.49,76.6,76.47,76.49,15200.0,66.4002,66.4957,66.3828,66.4002,15200.0
2014-02-03 10:45:00,76.51,76.72,76.51,76.71,10500.0,66.4176,66.5999,66.4176,66.5912,10500.0
2014-02-03 10:50:00,76.73,76.79,76.6,76.75,28400.0,66.6085,66.6606,66.4957,66.6259,28400.0
2014-02-03 10:55:00,76.71,76.86,76.66,76.84,23700.0,66.5912,66.7214,66.5478,66.704,23700.0
2014-02-03 11:00:00,76.84,76.97,76.59,76.66,23300.0,66.704,66.8169,66.487,66.5478,23300.0
2014-02-03 11:05:00,76.64,76.64,76.44,76.44,10500.0,66.5304,66.5304,66.3568,66.3568,10500.0
2014-02-03 11:10:00,76.47,76.5,76.27,76.27,11900.0,66.3828,66.4089,66.2092,66.2092,11900.0
2014-02-03 11:15:00,76.27,76.27,76.14,76.15,8000.0,66.2092,66.2092,66.0964,66.105,8000.0
2014-02-03 11:20:00,76.12,76.29,76.09,76.21,20300.0,66.079,66.2266,66.053,66.1571,20300.0
2014-02-03 11:25:00,76.21,76.27,76.05,76.05,7600.0,66.1571,66.2092,66.0182,66.0182,7600.0
2014-02-03 11:30:00,76.03,76.32,76.02,76.31,7900.0,66.0009,66.2526,65.9922,66.2439,7900.0
2014-02-03 11:35:00,76.32,76.34,76.23,76.34,14000.0,66.2526,66.27,66.1745,66.27,14000.0
2014-02-03 11:40:00,76.33,76.47,76.28,76.28,10600.0,66.2613,66.3828,66.2179,66.2179,10600.0
2014-02-03 11:45:00,76.26,76.32,76.08,76.08,8000.0,66.2005,66.2526,66.0443,66.0443,8000.0
2014-02-03 11:50:00,76.05,76.45,76.05,76.41,38100.0,66.0182,66.3655,66.0182,66.3307,38100.0
2014-02-03 11:55:00,76.44,76.44,76.18,76.31,12500.0,66.3568,66.3568,66.1311,66.2439,12500.0
2014-02-03 12:00:00,76.32,76.32,76.07,76.1,6900.0,66.2526,66.2526,66.0356,66.0616,6900.0
2014-02-03 12:05:00,76.1,76.21,76.06,76.15,6500.0,66.0616,66.1571,66.0269,66.105,6500.0
2014-02-03 12:10:00,76.13,76.13,75.99,76.11,13500.0,66.0877,66.0877,65.9662,66.0703,13500.0
2014-02-03 12:15:00,76.11,76.11,75.93,75.99,11300.0,66.0703,66.0703,65.9141,65.9662,11300.0
2014-02-03 12:20:00,75.97,75.97,75.78,75.94,6400.0,65.9488,65.9488,65.7839,65.9227,6400.0
2014-02-03 12:25:00,75.93,75.97,75.86,75.9,4600.0,65.9141,65.9488,65.8533,65.888,4600.0
2014-02-03 12:30:00,75.95,76.05,75.94,76.03,5200.0,65.9314,66.0182,65.9227,66.0009,5200.0
2014-02-03 12:35:00,76.04,76.04,75.84,75.84,10100.0,66.0096,66.0096,65.8359,65.8359,10100.0
2014-02-03 12:40:00,75.87,76.01,75.87,76.01,5200.0,65.862,65.9835,65.862,65.9835,5200.0
2014-02-03 12:45:00,76.02,76.04,75.88,75.95,6000.0,65.9922,66.0096,65.8707,65.9314,6000.0
2014-02-03 12:50:00,75.93,76.01,75.91,75.99,4300.0,65.9141,65.9835,65.8967,65.9662,4300.0
2014-02-03 12:55:00,76.0,76.05,75.9,75.91,6500.0,65.9748,66.0182,65.888,65.8967,6500.0
2014-02-03 13:00:00,75.92,75.98,75.79,75.79,9000.0,65.9054,65.9575,65.7925,65.7925,9000.0
2014-02-03 13:05:00,75.8,75.82,75.73,75.75,24900.0,65.8012,65.8186,65.7404,65.7578,24900.0
2014-02-03 13:10:00,75.75,75.81,75.74,75.77,13300.0,65.7578,65.8099,65.7491,65.7752,13300.0
2014-02-03 13:15:00,75.75,75.78,75.67,75.67,11700.0,65.7578,65.7839,65.6884,65.6884,11700.0
2014-02-03 13:20:00,75.65,75.7,75.58,75.58,6900.0,65.671,65.7144,65.6102,65.6102,6900.0
2014-02-03 13:25:00,75.58,75.68,75.51,75.55,11400.0,65.6102,65.697,65.5495,65.5842,11400.0
2014-02-03 13:30:00,75.55,75.7,75.55,75.61,9300.0,65.5842,65.7144,65.5842,65.6363,9300.0
2014-02-03 13:35:00,75.63,75.64,75.52,75.6,12500.0,65.6536,65.6623,65.5581,65.6276,12500.0
2014-02-03 13:40:00,75.57,75.68,75.53,75.6,15500.0,65.6016,65.697,65.5668,65.6276,15500.0
2014-02-03 13:45:00,75.65,75.65,75.52,75.59,29300.0,65.671,65.671,65.5581,65.6189,29300.0
2014-02-03 13:50:00,75.59,75.59,75.5,75.53,6400.0,65.6189,65.6189,65.5408,65.5668,6400.0
2014-02-03 13:55:00,75.55,75.61,75.51,75.52,6600.0,65.5842,65.6363,65.5495,65.5581,6600.0
2014-02-03 14:00:00,75.53,75.59,75.47,75.59,9700.0,65.5668,65.6189,65.5147,65.6189,9700.0
2014-02-03 14:05:00,75.57,75.63,75.53,75.56,7200.0,65.6016,65.6536,65.5668,65.5929,7200.0
2014-02-03 14:10:00,75.56,75.57,75.5,75.54,22400.0,65.5929,65.6016,65.5408,65.5755,22400.0
2014-02-03 14:15:00,75.54,75.66,75.52,75.65,12700.0,65.5755,65.6797,65.5581,65.671,12700.0
2014-02-03 14:20:00,75.65,75.65,75.58,75.6,20300.0,65.671,65.671,65.6102,65.6276,20300.0
2014-02-03 14:25:00,75.59,75.64,75.55,75.64,11300.0,65.6189,65.6623,65.5842,65.6623,11300.0
2014-02-03 14:30:00,75.64,75.68,75.58,75.64,17500.0,65.6623,65.697,65.6102,65.6623,17500.0
2014-02-03 14:35:00,75.64,75.66,75.58,75.64,24000.0,65.6623,65.6797,65.6102,65.6623,24000.0
2014-02-03 14:40:00,75.65,75.66,75.6,75.63,11900.0,65.671,65.6797,65.6276,65.6536,11900.0
2014-02-03 14:45:00,75.65,75.75,75.61,75.67,10300.0,65.671,65.7578,65.6363,65.6884,10300.0
2014-02-03 14:50:00,75.67,75.73,75.62,75.69,15800.0,65.6884,65.7404,65.645,65.7057,15800.0
2014-02-03 14:55:00,75.66,75.74,75.62,75.67,16800.0,65.6797,65.7491,65.645,65.6884,16800.0
2014-02-03 15:00:00,75.65,75.7,75.65,75.68,22000.0,65.671,65.7144,65.671,65.697,22000.0
2014-02-03 15:05:00,75.68,75.77,75.63,75.7,12500.0,65.697,65.7752,65.6536,65.7144,12500.0
2014-02-03 15:10:00,75.68,75.78,75.63,75.75,15400.0,65.697,65.7839,65.6536,65.7578,15400.0
2014-02-03 15:15:00,75.77,75.89,75.75,75.83,32300.0,65.7752,65.8793,65.7578,65.8273,32300.0
2014-02-03 15:20:00,75.82,75.82,75.69,75.76,14200.0,65.8186,65.8186,65.7057,65.7665,14200.0
2014-02-03 15:25:00,75.73,75.74,75.66,75.72,16100.0,65.7404,65.7491,65.6797,65.7318,16100.0
2014-02-03 15:30:00,75.73,75.81,75.67,75.67,22500.0,65.7404,65.8099,65.6884,65.6884,22500.0
2014-02-03 15:35:00,75.66,75.69,75.6,75.62,22400.0,65.6797,65.7057,65.6276,65.645,22400.0
2014-02-03 15:40:00,75.61,75.62,75.52,75.53,22700.0,65.6363,65.645,65.5581,65.5668,22700.0
2014-02-03 15:45:00,75.53,75.54,75.41,75.43,29000.0,65.5668,65.5755,65.4627,65.48,29000.0
2014-02-03 15:50:00,75.44,75.61,75.41,75.6,62600.0,65.4887,65.6363,65.4627,65.6276,62600.0
2014-02-03 15:55:00,75.59,75.66,75.5,75.57,107100.0,65.6189,65.6797,65.5408,65.6016,107100.0
2014-02-04 09:30:00,75.69,75.75,75.56,75.62,23400.0,65.7057,65.7578,65.5929,65.645,23400.0
2014-02-04 09:35:00,75.72,76.3,75.65,76.1,21700.0,65.7318,66.2353,65.671,66.0616,21700.0
2014-02-04 09:40:00,76.1,76.18,75.89,76.03,9500.0,66.0616,66.1311,65.8793,66.0009,9500.0
2014-02-04 09:45:00,76.02,76.25,75.93,76.25,16300.0,65.9922,66.1919,65.9141,66.1919,16300.0
2014-02-04 09:50:00,76.25,76.45,76.13,76.4,13000.0,66.1919,66.3655,66.0877,66.3221,13000.0
2014-02-04 09:55:00,76.38,76.77,76.38,76.67,26600.0,66.3047,66.6433,66.3047,66.5565,26600.0
2014-02-04 10:00:00,76.7,76.82,76.69,76.75,19700.0,66.5825,66.6867,66.5738,66.6259,19700.0
2014-02-04 10:05:00,76.71,76.83,76.66,76.72,9400.0,66.5912,66.6953,66.5478,66.5999,9400.0
2014-02-04 10:10:00,76.76,76.82,76.57,76.61,12800.0,66.6346,66.6867,66.4696,66.5044,12800.0
2014-02-04 10:15:00,76.6,76.75,76.46,76.67,14200.0,66.4957,66.6259,66.3742,66.5565,14200.0
2014-02-04 10:20:00,76.71,76.79,76.66,76.71,39900.0,66.5912,66.6606,66.5478,66.5912,39900.0
2014-02-04 10:25:00,76.73,76.77,76.66,76.67,16500.0,66.6085,66.6433,66.5478,66.5565,16500.0
2014-02-04 10:30:00,76.68,76.75,76.63,76.64,13000.0,66.5651,66.6259,66.5217,66.5304,13000.0
2014-02-04 10:35:00,76.65,76.72,76.51,76.63,11900.0,66.5391,66.5999,66.4176,66.5217,11900.0
2014-02-04 10:40:00,76.64,76.64,76.44,76.46,9700.0,66.5304,66.5304,66.3568,66.3742,9700.0
2014-02-04 10:45:00,76.49,76.52,76.4,76.44,7300.0,66.4002,66.4262,66.3221,66.3568,7300.0
2014-02-04 10:50:00,76.44,76.45,76.35,76.43,8100.0,66.3568,66.3655,66.2787,66.3481,8100.0
2014-02-04 10:55:00,76.41,76.41,76.32,76.38,7800.0,66.3307,66.3307,66.2526,66.3047,7800.0
2014-02-04 11:00:00,76.4,76.53,76.31,76.42,18400.0,66.3221,66.4349,66.2439,66.3394,18400.0
2014-02-04 11:05:00,76.39,76.53,76.3,76.53,6800.0,66.3134,66.4349,66.2353,66.4349,6800.0
2014-02-04 11:10:00,76.54,76.54,76.4,76.41,8600.0,66.4436,66.4436,66.3221,66.3307,8600.0
2014-02-04 11:15:00,76.42,76.42,76.26,76.3,8800.0,66.3394,66.3394,66.2005,66.2353,8800.0
2014-02-04 11:20:00,76.28,76.34,76.2,76.3,7700.0,66.2179,66.27,66.1484,66.2353,7700.0
2014-02-04 11:25:00,76.3,76.4,76.28,76.31,10600.0,66.2353,66.3221,66.2179,66.2439,10600.0
2014-02-04 11:30:00,76.31,76.39,76.26,76.27,10100.0,66.2439,66.3134,66.2005,66.2092,10100.0
2014-02-04 11:35:00,76.26,76.5,76.26,76.5,7800.0,66.2005,66.4089,66.2005,66.4089,7800.0
2014-02-04 11:40:00,76.51,76.51,76.35,76.46,9600.0,66.4176,66.4176,66.2787,66.3742,9600.0
2014-02-04 11:45:00,76.48,76.52,76.38,76.41,10900.0,66.3915,66.4262,66.3047,66.3307,10900.0
2014-02-04 11:50:00,76.42,76.42,76.27,76.33,10700.0,66.3394,66.3394,66.2092,66.2613,10700.0
2014-02-04 11:55:00,76.34,76.52,76.31,76.52,18600.0,66.27,66.4262,66.2439,66.4262,18600.0
2014-02-04 12:00:00,76.53,76.67,76.53,76.56,8500.0,66.4349,66.5565,66.4349,66.461,8500.0
2014-02-04 12:05:00,76.56,76.57,76.45,76.47,4800.0,66.461,66.4696,66.3655,66.3828,4800.0
2014-02-04 12:10:00,76.47,76.53,76.43,76.44,11900.0,66.3828,66.4349,66.3481,66.3568,11900.0
2014-02-04 12:15:00,76.44,76.67,76.44,76.52,22900.0,66.3568,66.5565,66.3568,66.4262,22900.0
2014-02-04 12:20:00,76.51,76.59,76.51,76.57,6800.0,66.4176,66.487,66.4176,66.4696,6800.0
2014-02-04 12:25:00,76.56,76.65,76.56,76.61,3600.0,66.461,66.5391,66.461,66.5044,3600.0
2014-02-04 12:30:00,76.59,76.65,76.58,76.64,8200.0,66.487,66.5391,66.4783,66.5304,8200.0
2014-02-04 12:35:00,76.63,76.68,76.59,76.6,5400.0,66.5217,66.5651,66.487,66.4957,5400.0
2014-02-04 12:40:00,76.6,76.68,76.6,76.67,4600.0,66.4957,66.5651,66.4957,66.5565,4600.0
2014-02-04 12:45:00,76.68,76.69,76.58,76.6,10700.0,66.5651,66.5738,66.4783,66.4957,10700.0
2014-02-04 12:50:00,76.58,76.59,76.51,76.54,6300.0,66.4783,66.487,66.4176,66.4436,6300.0
2014-02-04 12:55:00,76.53,76.65,76.52,76.61,4700.0,66.4349,66.5391,66.4262,66.5044,4700.0
2014-02-04 13:00:00,76.62,76.69,76.58,76.66,9300.0,66.513,66.5738,66.4783,66.5478,9300.0
2014-02-04 13:05:00,76.68,76.74,76.68,76.71,7500.0,66.5651,66.6172,66.5651,66.5912,7500.0
2014-02-04 13:10:00,76.68,76.71,76.62,76.63,6500.0,66.5651,66.5912,66.513,66.5217,6500.0
2014-02-04 13:15:00,76.63,76.65,76.58,76.63,8600.0,66.5217,66.5391,66.4783,66.5217,8600.0
2014-02-04 13:20:00,76.59,76.67,76.55,76.64,5500.0,66.487,66.5565,66.4523,66.5304,5500.0
2014-02-04 13:25:00,76.61,76.64,76.59,76.64,7200.0,66.5044,66.5304,66.487,66.5304,7200.0
2014-02-04 13:30:00,76.64,76.72,76.62,76.7,8000.0,66.5304,66.5999,66.513,66.5825,8000.0
2014-02-04 13:35:00,76.71,76.73,76.62,76.67,5900.0,66.5912,66.6085,66.513,66.5565,5900.0
2014-02-04 13:40:00,76.65,76.68,76.64,76.67,5100.0,66.5391,66.5651,66.5304,66.5565,5100.0
2014-02-04 13:45:00,76.67,76.67,76.6,76.61,4300.0,66.5565,66.5565,66.4957,66.5044,4300.0
2014-02-04 13:50:00,76.59,76.64,76.53,76.56,9400.0,66.487,66.5304,66.4349,66.461,9400.0
2014-02-04 13:55:00,76.57,76.57,76.43,76.43,14100.0,66.4696,66.4696,66.3481,66.3481,14100.0
2014-02-04 14:00:00,76.43,76.44,76.23,76.23,25000.0,66.3481,66.3568,66.1745,66.1745,25000.0
2014-02-04 14:05:00,76.26,76.31,76.2,76.26,11800.0,66.2005,66.2439,66.1484,66.2005,11800.0
2014-02-04 14:10:00,76.26,76.33,76.21,76.3,16200.0,66.2005,66.2613,66.1571,66.2353,16200.0
2014-02-04 14:15:00,76.3,76.3,76.25,76.3,8700.0,66.2353,66.2353,66.1919,66.2353,8700.0
2014-02-04 14:20:00,76.31,76.42,76.3,76.35,11200.0,66.2439,66.3394,66.2353,66.2787,11200.0
2014-02-04 14:25:00,76.36,76.4,76.35,76.36,3400.0,66.2873,66.3221,66.2787,66.2873,3400.0
2014-02-04 14:30:00,76.33,76.35,76.3,76.31,10400.0,66.2613,66.2787,66.2353,66.2439,10400.0
2014-02-04 14:35:00,76.31,76.31,76.21,76.25,14100.0,66.2439,66.2439,66.1571,66.1919,14100.0
2014-02-04 14:40:00,76.25,76.44,76.24,76.39,18600.0,66.1919,66.3568,66.1832,66.3134,18600.0
2014-02-04 14:45:00,76.41,76.45,76.36,76.41,8900.0,66.3307,66.3655,66.2873,66.3307,8900.0
2014-02-04 14:50:00,76.38,76.43,76.36,76.42,4200.0,66.3047,66.3481,66.2873,66.3394,4200.0
2014-02-04 14:55:00,76.44,76.46,76.35,76.43,8500.0,66.3568,66.3742,66.2787,66.3481,8500.0
2014-02-04 15:00:00,76.42,76.56,76.42,76.54,10800.0,66.3394,66.461,66.3394,66.4436,10800.0
2014-02-04 15:05:00,76.53,76.65,76.51,76.62,7700.0,66.4349,66.5391,66.4176,66.513,7700.0
2014-02-04 15:10:00,76.62,76.65,76.58,76.64,11200.0,66.513,66.5391,66.4783,66.5304,11200.0
2014-02-04 15:15:00,76.62,76.62,76.5,76.52,12300.0,66.513,66.513,66.4089,66.4262,12300.0
2014-02-04 15:20:00,76.53,76.59,76.5,76.5,17200.0,66.4349,66.487,66.4089,66.4089,17200.0
2014-02-04 15:25:00,76.47,76.48,76.17,76.22,11200.0,66.3828,66.3915,66.1224,66.1658,11200.0
2014-02-04 15:30:00,76.21,76.39,76.15,76.37,15200.0,66.1571,66.3134,66.105,66.296,15200.0
2014-02-04 15:35:00,76.37,76.46,76.33,76.46,13300.0,66.296,66.3742,66.2613,66.3742,13300.0
2014-02-04 15:40:00,76.46,76.55,76.44,76.48,18400.0,66.3742,66.4523,66.3568,66.3915,18400.0
2014-02-04 15:45:00,76.49,76.56,76.45,76.45,25600.0,66.4002,66.461,66.3655,66.3655,25600.0
2014-02-04 15:50:00,76.46,76.55,76.44,76.55,50000.0,66.3742,66.4523,66.3568,66.4523,50000.0
2014-02-04 15:55:00,76.55,76.58,76.44,76.48,87000.0,66.4523,66.4783,66.3568,66.3915,87000.0
2014-02-05 09:30:00,75.94,75.95,75.56,75.76,25900.0,65.9227,65.9314,65.5929,65.7665,25900.0
2014-02-05 09:35:00,75.72,75.93,75.71,75.79,8300.0,65.7318,65.9141,65.7231,65.7925,8300.0
2014-02-05 09:40:00,75.75,75.86,75.38,75.42,14900.0,65.7578,65.8533,65.4366,65.4713,14900.0
2014-02-05 09:45:00,75.37,75.44,74.97,75.04,22000.0,65.4279,65.4887,65.0807,65.1415,22000.0
2014-02-05 09:50:00,75.03,75.35,75.03,75.27,16900.0,65.1328,65.4106,65.1328,65.3411,16900.0
2014-02-05 09:55:00,75.25,75.29,75.05,75.25,18900.0,65.3238,65.3585,65.1501,65.3238,18900.0
2014-02-05 10:00:00,75.23,75.65,75.22,75.53,20200.0,65.3064,65.671,65.2977,65.5668,20200.0
2014-02-05 10:05:00,75.53,75.54,75.22,75.22,12800.0,65.5668,65.5755,65.2977,65.2977,12800.0
2014-02-05 10:10:00,75.2,75.26,74.96,74.98,17400.0,65.2804,65.3324,65.072,65.0894,17400.0
2014-02-05 10:15:00,74.99,75.04,74.84,74.88,18100.0,65.0981,65.1415,64.9678,65.0026,18100.0
2014-02-05 10:20:00,74.88,74.95,74.69,74.89,43200.0,65.0026,65.0633,64.8376,65.0113,43200.0
2014-02-05 10:25:00,74.93,75.05,74.93,75.0,60300.0,65.046,65.1501,65.046,65.1067,60300.0
2014-02-05 10:30:00,75.0,75.12,74.92,75.12,16500.0,65.1067,65.2109,65.0373,65.2109,16500.0
2014-02-05 10:35:00,75.14,75.29,75.11,75.29,11800.0,65.2283,65.3585,65.2022,65.3585,11800.0
2014-02-05 10:40:00,75.27,75.36,75.22,75.31,25500.0,65.3411,65.4193,65.2977,65.3758,25500.0
2014-02-05 10:45:00,75.34,75.47,75.3,75.47,21100.0,65.4019,65.5147,65.3672,65.5147,21100.0
2014-02-05 10:50:00,75.45,75.56,75.43,75.51,13100.0,65.4974,65.5929,65.48,65.5495,13100.0
2014-02-05 10:55:00,75.48,75.51,75.29,75.4,14100.0,65.5234,65.5495,65.3585,65.454,14100.0
2014-02-05 11:00:00,75.45,75.48,75.31,75.32,14100.0,65.4974,65.5234,65.3758,65.3845,14100.0
2014-02-05 11:05:00,75.29,75.32,75.25,75.27,18100.0,65.3585,65.3845,65.3238,65.3411,18100.0
2014-02-05 11:10:00,75.28,75.43,75.25,75.38,11000.0,65.3498,65.48,65.3238,65.4366,11000.0
2014-02-05 11:15:00,75.38,75.54,75.36,75.44,11400.0,65.4366,65.5755,65.4193,65.4887,11400.0
2014-02-05 11:20:00,75.43,75.52,75.36,75.45,18800.0,65.48,65.5581,65.4193,65.4974,18800.0
2014-02-05 11:25:00,75.45,75.57,75.45,75.56,11200.0,65.4974,65.6016,65.4974,65.5929,11200.0
2014-02-05 11:30:00,75.58,75.67,75.54,75.59,16500.0,65.6102,65.6884,65.5755,65.6189,16500.0
2014-02-05 11:35:00,75.59,75.6,75.48,75.49,12000.0,65.6189,65.6276,65.5234,65.5321,12000.0
2014-02-05 11:40:00,75.49,75.6,75.49,75.56,14000.0,65.5321,65.6276,65.5321,65.5929,14000.0
2014-02-05 11:45:00,75.57,75.74,75.57,75.71,10200.0,65.6016,65.7491,65.6016,65.7231,10200.0
2014-02-05 11:50:00,75.71,75.79,75.69,75.73,8900.0,65.7231,65.7925,65.7057,65.7404,8900.0
2014-02-05 11:55:00,75.74,75.79,75.65,75.77,12400.0,65.7491,65.7925,65.671,65.7752,12400.0
2014-02-05 12:00:00,75.76,75.87,75.75,75.83,10500.0,65.7665,65.862,65.7578,65.8273,10500.0
2014-02-05 12:05:00,75.84,75.92,75.83,75.85,8700.0,65.8359,65.9054,65.8273,65.8446,8700.0
2014-02-05 12:10:00,75.85,75.86,75.79,75.79,5600.0,65.8446,65.8533,65.7925,65.7925,5600.0
2014-02-05 12:15:00,75.79,75.8,75.71,75.77,12200.0,65.7925,65.8012,65.7231,65.7752,12200.0
2014-02-05 12:20:00,75.8,75.89,75.75,75.87,10500.0,65.8012,65.8793,65.7578,65.862,10500.0
2014-02-05 12:25:00,75.9,75.91,75.78,75.79,25900.0,65.888,65.8967,65.7839,65.7925,25900.0
2014-02-05 12:30:00,75.8,75.84,75.75,75.75,41400.0,65.8012,65.8359,65.7578,65.7578,41400.0
2014-02-05 12:35:00,75.77,75.77,75.63,75.63,2100.0,65.7752,65.7752,65.6536,65.6536,2100.0
2014-02-05 12:40:00,75.66,75.7,75.6,75.62,7900.0,65.6797,65.7144,65.6276,65.645,7900.0
2014-02-05 12:45:00,75.6,75.62,75.52,75.52,6200.0,65.6276,65.645,65.5581,65.5581,6200.0
2014-02-05 12:50:00,75.55,75.59,75.51,75.56,9100.0,65.5842,65.6189,65.5495,65.5929,9100.0
2014-02-05 12:55:00,75.52,75.57,75.51,75.52,5200.0,65.5581,65.6016,65.5495,65.5581,5200.0
2014-02-05 13:00:00,75.52,75.7,75.52,75.69,8800.0,65.5581,65.7144,65.5581,65.7057,8800.0
2014-02-05 13:05:00,75.72,75.9,75.68,75.9,16500.0,65.7318,65.888,65.697,65.888,16500.0
2014-02-05 13:10:00,75.88,75.93,75.85,75.93,6300.0,65.8707,65.9141,65.8446,65.9141,6300.0
2014-02-05 13:15:00,75.94,75.96,75.86,75.87,7800.0,65.9227,65.9401,65.8533,65.862,7800.0
2014-02-05 13:20:00,75.89,75.89,75.85,75.85,3700.0,65.8793,65.8793,65.8446,65.8446,3700.0
2014-02-05 13:25:00,75.85,75.85,75.7,75.76,7500.0,65.8446,65.8446,65.7144,65.7665,7500.0
2014-02-05 13:30:00,75.72,75.78,75.72,75.75,3400.0,65.7318,65.7839,65.7318,65.7578,3400.0
2014-02-05 13:35:00,75.78,75.83,75.77,75.83,4400.0,65.7839,65.8273,65.7752,65.8273,4400.0
2014-02-05 13:40:00,75.83,75.91,75.8,75.85,19700.0,65.8273,65.8967,65.8012,65.8446,19700.0
2014-02-05 13:45:00,75.85,75.87,75.73,75.74,19600.0,65.8446,65.862,65.7404,65.7491,19600.0
2014-02-05 13:50:00,75.77,75.81,75.73,75.81,6200.0,65.7752,65.8099,65.7404,65.8099,6200.0
2014-02-05 13:55:00,75.82,75.84,75.76,75.8,8900.0,65.8186,65.8359,65.7665,65.8012,8900.0
2014-02-05 14:00:00,75.81,75.87,75.78,75.82,15900.0,65.8099,65.862,65.7839,65.8186,15900.0
2014-02-05 14:05:00,75.84,75.84,75.67,75.68,5700.0,65.8359,65.8359,65.6884,65.697,5700.0
2014-02-05 14:10:00,75.68,75.68,75.58,75.63,7200.0,65.697,65.697,65.6102,65.6536,7200.0
2014-02-05 14:15:00,75.63,75.66,75.57,75.58,7300.0,65.6536,65.6797,65.6016,65.6102,7300.0
2014-02-05 14:20:00,75.6,75.67,75.57,75.67,8600.0,65.6276,65.6884,65.6016,65.6884,8600.0
2014-02-05 14:25:00,75.64,75.65,75.55,75.61,11800.0,65.6623,65.671,65.5842,65.6363,11800.0
2014-02-05 14:30:00,75.64,75.7,75.6,75.68,2800.0,65.6623,65.7144,65.6276,65.697,2800.0
2014-02-05 14:35:00,75.68,75.69,75.57,75.6,19700.0,65.697,65.7057,65.6016,65.6276,19700.0
2014-02-05 14:40:00,75.61,75.63,75.57,75.63,8700.0,65.6363,65.6536,65.6016,65.6536,8700.0
2014-02-05 14:45:00,75.63,75.67,75.6,75.65,8700.0,65.6536,65.6884,65.6276,65.671,8700.0
2014-02-05 14:50:00,75.67,75.69,75.58,75.58,8300.0,65.6884,65.7057,65.6102,65.6102,8300.0
2014-02-05 14:55:00,75.59,75.59,75.53,75.54,7000.0,65.6189,65.6189,65.5668,65.5755,7000.0
2014-02-05 15:00:00,75.53,75.58,75.5,75.5,11900.0,65.5668,65.6102,65.5408,65.5408,11900.0
2014-02-05 15:05:00,75.5,75.6,75.5,75.57,9700.0,65.5408,65.6276,65.5408,65.6016,9700.0
2014-02-05 15:10:00,75.56,75.77,75.56,75.71,37800.0,65.5929,65.7752,65.5929,65.7231,37800.0
2014-02-05 15:15:00,75.72,75.72,75.66,75.7,10700.0,65.7318,65.7318,65.6797,65.7144,10700.0
2014-02-05 15:20:00,75.7,75.77,75.68,75.69,12400.0,65.7144,65.7752,65.697,65.7057,12400.0
2014-02-05 15:25:00,75.73,75.8,75.72,75.8,12600.0,65.7404,65.8012,65.7318,65.8012,12600.0
2014-02-05 15:30:00,75.8,75.8,75.69,75.73,12600.0,65.8012,65.8012,65.7057,65.7404,12600.0
2014-02-05 15:35:00,75.73,75.73,75.62,75.67,9700.0,65.7404,65.7404,65.645,65.6884,9700.0
2014-02-05 15:40:00,75.68,75.7,75.58,75.61,20000.0,65.697,65.7144,65.6102,65.6363,20000.0
2014-02-05 15:45:00,75.61,75.63,75.49,75.57,51900.0,65.6363,65.6536,65.5321,65.6016,51900.0
2014-02-05 15:50:00,75.57,75.62,75.47,75.47,52200.0,65.6016,65.645,65.5147,65.5147,52200.0
2014-02-05 15:55:00,75.47,75.51,75.43,75.48,100500.0,65.5147,65.5495,65.48,65.5234,100500.0
2014-02-06 09:30:00,75.73,76.28,75.61,76.19,87300.0,65.7404,66.2179,65.6363,66.1398,87300.0
2014-02-06 09:35:00,76.19,76.5,76.16,76.34,20200.0,66.1398,66.4089,66.1137,66.27,20200.0
2014-02-06 09:40:00,76.27,76.28,76.05,76.19,5200.0,66.2092,66.2179,66.0182,66.1398,5200.0
2014-02-06 09:45:00,76.27,76.44,76.24,76.41,5400.0,66.2092,66.3568,66.1832,66.3307,5400.0
2014-02-06 09:50:00,76.37,76.51,76.37,76.51,6800.0,66.296,66.4176,66.296,66.4176,6800.0
2014-02-06 09:55:00,76.48,76.58,76.48,76.56,5000.0,66.3915,66.4783,66.3915,66.461,5000.0
2014-02-06 10:00:00,76.56,76.59,76.46,76.49,12200.0,66.461,66.487,66.3742,66.4002,12200.0
2014-02-06 10:05:00,76.52,76.73,76.49,76.58,16400.0,66.4262,66.6085,66.4002,66.4783,16400.0
2014-02-06 10:10:00,76.58,76.66,76.5,76.51,10800.0,66.4783,66.5478,66.4089,66.4176,10800.0
2014-02-06 10:15:00,76.52,76.59,76.5,76.55,19500.0,66.4262,66.487,66.4089,66.4523,19500.0
2014-02-06 10:20:00,76.53,76.75,76.5,76.69,6200.0,66.4349,66.6259,66.4089,66.5738,6200.0
2014-02-06 10:25:00,76.71,76.83,76.69,76.77,39800.0,66.5912,66.6953,66.5738,66.6433,39800.0
2014-02-06 10:30:00,76.77,76.86,76.76,76.83,13600.0,66.6433,66.7214,66.6346,66.6953,13600.0
2014-02-06 10:35:00,76.82,76.9,76.76,76.8,33300.0,66.6867,66.7561,66.6346,66.6693,33300.0
2014-02-06 10:40:00,76.81,76.92,76.81,76.88,13700.0,66.678,66.7735,66.678,66.7388,13700.0
2014-02-06 10:45:00,76.89,76.95,76.89,76.92,7000.0,66.7474,66.7995,66.7474,66.7735,7000.0
2014-02-06 10:50:00,76.92,76.92,76.86,76.88,3600.0,66.7735,66.7735,66.7214,66.7388,3600.0
2014-02-06 10:55:00,76.91,76.94,76.77,76.82,7900.0,66.7648,66.7908,66.6433,66.6867,7900.0
2014-02-06 11:00:00,76.83,76.88,76.81,76.84,2600.0,66.6953,66.7388,66.678,66.704,2600.0
2014-02-06 11:05:00,76.83,76.94,76.83,76.94,2400.0,66.6953,66.7908,66.6953,66.7908,2400.0
2014-02-06 11:10:00,76.94,76.96,76.89,76.89,4100.0,66.7908,66.8082,66.7474,66.7474,4100.0
2014-02-06 11:15:00,76.9,76.96,76.87,76.88,5000.0,66.7561,66.8082,66.7301,66.7388,5000.0
2014-02-06 11:20:00,76.87,76.88,76.86,76.86,1600.0,66.7301,66.7388,66.7214,66.7214,1600.0
2014-02-06 11:25:00,76.88,76.92,76.8,76.81,7700.0,66.7388,66.7735,66.6693,66.678,7700.0
2014-02-06 11:30:00,76.84,76.93,76.84,76.88,8800.0,66.704,66.7822,66.704,66.7388,8800.0
2014-02-06 11:35:00,76.89,76.91,76.88,76.9,1100.0,66.7474,66.7648,66.7388,66.7561,1100.0
2014-02-06 11:40:00,76.9,76.97,76.9,76.95,4900.0,66.7561,66.8169,66.7561,66.7995,4900.0
2014-02-06 11:45:00,76.96,76.96,76.89,76.9,3800.0,66.8082,66.8082,66.7474,66.7561,3800.0
2014-02-06 11:50:00,76.89,76.95,76.86,76.86,3700.0,66.7474,66.7995,66.7214,66.7214,3700.0
2014-02-06 11:55:00,76.84,76.87,76.8,76.83,13300.0,66.704,66.7301,66.6693,66.6953,13300.0
2014-02-06 12:00:00,76.82,76.91,76.82,76.87,4000.0,66.6867,66.7648,66.6867,66.7301,4000.0
2014-02-06 12:05:00,76.87,76.94,76.87,76.94,12800.0,66.7301,66.7908,66.7301,66.7908,12800.0
2014-02-06 12:10:00,76.95,76.98,76.93,76.94,14300.0,66.7995,66.8256,66.7822,66.7908,14300.0
2014-02-06 12:15:00,76.94,76.94,76.89,76.9,2500.0,66.7908,66.7908,66.7474,66.7561,2500.0
2014-02-06 12:20:00,76.88,76.92,76.86,76.88,4300.0,66.7388,66.7735,66.7214,66.7388,4300.0
2014-02-06 12:25:00,76.88,76.9,76.86,76.89,2700.0,66.7388,66.7561,66.7214,66.7474,2700.0
2014-02-06 12:30:00,76.9,76.95,76.87,76.95,3300.0,66.7561,66.7995,66.7301,66.7995,3300.0
2014-02-06 12:35:00,76.93,76.95,76.87,76.88,3200.0,66.7822,66.7995,66.7301,66.7388,3200.0
2014-02-06 12:40:00,76.91,76.97,76.9,76.97,3600.0,66.7648,66.8169,66.7561,66.8169,3600.0
2014-02-06 12:45:00,76.99,77.05,76.93,76.93,17900.0,66.8342,66.8863,66.7822,66.7822,17900.0
2014-02-06 12:50:00,76.95,76.97,76.92,76.95,4400.0,66.7995,66.8169,66.7735,66.7995,4400.0
2014-02-06 12:55:00,76.93,76.97,76.92,76.92,5000.0,66.7822,66.8169,66.7735,66.7735,5000.0
2014-02-06 13:00:00,76.91,76.97,76.9,76.92,6400.0,66.7648,66.8169,66.7561,66.7735,6400.0
2014-02-06 13:05:00,76.94,76.99,76.94,76.98,8700.0,66.7908,66.8342,66.7908,66.8256,8700.0
2014-02-06 13:10:00,76.97,76.99,76.96,76.97,5500.0,66.8169,66.8342,66.8082,66.8169,5500.0
2014-02-06 13:15:00,76.96,76.98,76.87,76.87,4400.0,66.8082,66.8256,66.7301,66.7301,4400.0
2014-02-06 13:20:00,76.9,76.9,76.82,76.82,1600.0,66.7561,66.7561,66.6867,66.6867,1600.0
2014-02-06 13:25:00,76.81,76.87,76.75,76.84,8100.0,66.678,66.7301,66.6259,66.704,8100.0
2014-02-06 13:30:00,76.84,76.98,76.84,76.98,9300.0,66.704,66.8256,66.704,66.8256,9300.0
2014-02-06 13:35:00,76.96,77.04,76.94,77.04,20500.0,66.8082,66.8776,66.7908,66.8776,20500.0
2014-02-06 13:40:00,77.04,77.05,76.98,77.01,6600.0,66.8776,66.8863,66.8256,66.8516,6600.0
2014-02-06 13:45:00,77.01,77.02,77.0,77.0,2300.0,66.8516,66.8603,66.8429,66.8429,2300.0
2014-02-06 13:50:00,77.02,77.03,77.01,77.03,3500.0,66.8603,66.869,66.8516,66.869,3500.0
2014-02-06 13:55:00,77.03,77.16,77.02,77.15,25400.0,66.869,66.9818,66.8603,66.9731,25400.0
2014-02-06 14:00:00,77.15,77.24,77.13,77.18,8000.0,66.9731,67.0513,66.9558,66.9992,8000.0
2014-02-06 14:05:00,77.18,77.29,77.14,77.28,13500.0,66.9992,67.0947,66.9645,67.086,13500.0
2014-02-06 14:10:00,77.28,77.4,77.28,77.38,11600.0,67.086,67.1902,67.086,67.1728,11600.0
2014-02-06 14:15:00,77.38,77.54,77.37,77.51,26000.0,67.1728,67.3117,67.1641,67.2856,26000.0
2014-02-06 14:20:00,77.51,77.6,77.49,77.59,20700.0,67.2856,67.3638,67.2683,67.3551,20700.0
2014-02-06 14:25:00,77.59,77.59,77.45,77.46,17000.0,67.3551,67.3551,67.2336,67.2422,17000.0
2014-02-06 14:30:00,77.47,77.51,77.37,77.37,14700.0,67.2509,67.2856,67.1641,67.1641,14700.0
2014-02-06 14:35:00,77.39,77.41,77.36,77.39,6700.0,67.1815,67.1988,67.1554,67.1815,6700.0
2014-02-06 14:40:00,77.39,77.44,77.37,77.37,8400.0,67.1815,67.2249,67.1641,67.1641,8400.0
2014-02-06 14:45:00,77.33,77.33,77.23,77.27,8900.0,67.1294,67.1294,67.0426,67.0773,8900.0
2014-02-06 14:50:00,77.28,77.41,77.28,77.35,8700.0,67.086,67.1988,67.086,67.1468,8700.0
2014-02-06 14:55:00,77.34,77.46,77.32,77.43,19900.0,67.1381,67.2422,67.1207,67.2162,19900.0
2014-02-06 15:00:00,77.43,77.51,77.43,77.49,12900.0,67.2162,67.2856,67.2162,67.2683,12900.0
2014-02-06 15:05:00,77.49,77.55,77.41,77.42,20800.0,67.2683,67.3204,67.1988,67.2075,20800.0
2014-02-06 15:10:00,77.41,77.42,77.33,77.37,25900.0,67.1988,67.2075,67.1294,67.1641,25900.0
2014-02-06 15:15:00,77.38,77.46,77.34,77.46,10000.0,67.1728,67.2422,67.1381,67.2422,10000.0
2014-02-06 15:20:00,77.46,77.52,77.44,77.47,12700.0,67.2422,67.2943,67.2249,67.2509,12700.0
2014-02-06 15:25:00,77.47,77.49,77.42,77.49,13800.0,67.2509,67.2683,67.2075,67.2683,13800.0
2014-02-06 15:30:00,77.49,77.52,77.47,77.52,10600.0,67.2683,67.2943,67.2509,67.2943,10600.0
2014-02-06 15:35:00,77.49,77.55,77.47,77.55,14100.0,67.2683,67.3204,67.2509,67.3204,14100.0
2014-02-06 15:40:00,77.55,77.62,77.54,77.55,14500.0,67.3204,67.3811,67.3117,67.3204,14500.0
2014-02-06 15:45:00,77.55,77.6,77.51,77.54,35400.0,67.3204,67.3638,67.2856,67.3117,35400.0
2014-02-06 15:50:00,77.55,77.62,77.52,77.59,57200.0,67.3204,67.3811,67.2943,67.3551,57200.0
2014-02-06 15:55:00,77.6,77.69,77.56,77.58,74700.0,67.3638,67.4419,67.3291,67.3464,74700.0
2014-02-07 09:30:00,77.98,78.04,77.95,78.04,2400.0,67.6936,67.7457,67.6676,67.7457,2400.0
2014-02-07 09:35:00,77.93,78.0,77.3,77.53,38900.0,67.6502,67.711,67.1033,67.303,38900.0
2014-02-07 09:40:00,77.54,77.95,77.53,77.84,7000.0,67.3117,67.6676,67.303,67.5721,7000.0
2014-02-07 09:45:00,77.8,77.83,77.52,77.57,14100.0,67.5374,67.5634,67.2943,67.3377,14100.0
2014-02-07 09:50:00,77.55,77.71,77.39,77.52,16300.0,67.3204,67.4593,67.1815,67.2943,16300.0
2014-02-07 09:55:00,77.56,77.6,77.39,77.48,7600.0,67.3291,67.3638,67.1815,67.2596,7600.0
2014-02-07 10:00:00,77.47,77.65,77.18,77.25,7200.0,67.2509,67.4072,66.9992,67.0599,7200.0
2014-02-07 10:05:00,77.21,77.38,77.11,77.38,9700.0,67.0252,67.1728,66.9384,67.1728,9700.0
2014-02-07 10:10:00,77.39,77.48,77.11,77.17,25300.0,67.1815,67.2596,66.9384,66.9905,25300.0
2014-02-07 10:15:00,77.18,77.18,76.83,76.9,8300.0,66.9992,66.9992,66.6953,66.7561,8300.0
2014-02-07 10:20:00,76.87,77.15,76.86,76.93,6100.0,66.7301,66.9731,66.7214,66.7822,6100.0
2014-02-07 10:25:00,76.92,76.96,76.78,76.83,4800.0,66.7735,66.8082,66.6519,66.6953,4800.0
2014-02-07 10:30:00,76.85,77.01,76.79,76.84,8600.0,66.7127,66.8516,66.6606,66.704,8600.0
2014-02-07 10:35:00,76.79,76.87,76.77,76.81,5500.0,66.6606,66.7301,66.6433,66.678,5500.0
2014-02-07 10:40:00,76.81,76.93,76.78,76.79,10800.0,66.678,66.7822,66.6519,66.6606,10800.0
2014-02-07 10:45:00,76.81,76.96,76.74,76.94,22100.0,66.678,66.8082,66.6172,66.7908,22100.0
2014-02-07 10:50:00,76.94,77.09,76.85,77.09,67500.0,66.7908,66.921,66.7127,66.921,67500.0
2014-02-07 10:55:00,77.09,77.14,76.91,76.95,18200.0,66.921,66.9645,66.7648,66.7995,18200.0
2014-02-07 11:00:00,76.96,77.15,76.9,77.12,37900.0,66.8082,66.9731,66.7561,66.9471,37900.0
2014-02-07 11:05:00,77.09,77.28,77.09,77.18,7300.0,66.921,67.086,66.921,66.9992,7300.0
2014-02-07 11:10:00,77.22,77.43,77.21,77.43,7300.0,67.0339,67.2162,67.0252,67.2162,7300.0
2014-02-07 11:15:00,77.41,77.46,77.21,77.21,4600.0,67.1988,67.2422,67.0252,67.0252,4600.0
2014-02-07 11:20:00,77.21,77.51,77.21,77.32,47100.0,67.0252,67.2856,67.0252,67.1207,47100.0
2014-02-07 11:25:00,77.36,77.36,77.21,77.36,6500.0,67.1554,67.1554,67.0252,67.1554,6500.0
2014-02-07 11:30:00,77.37,77.51,77.37,77.47,9000.0,67.1641,67.2856,67.1641,67.2509,9000.0
2014-02-07 11:35:00,77.43,77.46,77.24,77.24,2900.0,67.2162,67.2422,67.0513,67.0513,2900.0
2014-02-07 11:40:00,77.31,77.52,77.24,77.46,39800.0,67.112,67.2943,67.0513,67.2422,39800.0
2014-02-07 11:45:00,77.46,77.54,77.46,77.51,12500.0,67.2422,67.3117,67.2422,67.2856,12500.0
2014-02-07 11:50:00,77.51,77.55,77.47,77.49,4800.0,67.2856,67.3204,67.2509,67.2683,4800.0
2014-02-07 11:55:00,77.52,77.55,77.47,77.5,6300.0,67.2943,67.3204,67.2509,67.277,6300.0
2014-02-07 12:00:00,77.49,77.52,77.42,77.42,4900.0,67.2683,67.2943,67.2075,67.2075,4900.0
2014-02-07 12:05:00,77.44,77.52,77.34,77.38,50600.0,67.2249,67.2943,67.1381,67.1728,50600.0
2014-02-07 12:10:00,77.38,77.45,77.34,77.45,4700.0,67.1728,67.2336,67.1381,67.2336,4700.0
2014-02-07 12:15:00,77.47,77.52,77.45,77.48,4400.0,67.2509,67.2943,67.2336,67.2596,4400.0
2014-02-07 12:20:00,77.48,77.51,77.47,77.48,1300.0,67.2596,67.2856,67.2509,67.2596,1300.0
2014-02-07 12:25:00,77.5,77.52,77.47,77.49,3200.0,67.277,67.2943,67.2509,67.2683,3200.0
2014-02-07 12:30:00,77.51,77.51,77.44,77.45,6000.0,67.2856,67.2856,67.2249,67.2336,6000.0
2014-02-07 12:35:00,77.45,77.47,77.4,77.4,3100.0,67.2336,67.2509,67.1902,67.1902,3100.0
2014-02-07 12:40:00,77.39,77.48,77.38,77.47,3200.0,67.1815,67.2596,67.1728,67.2509,3200.0
2014-02-07 12:45:00,77.49,77.52,77.48,77.49,13500.0,67.2683,67.2943,67.2596,67.2683,13500.0
2014-02-07 12:50:00,77.49,77.54,77.49,77.52,4900.0,67.2683,67.3117,67.2683,67.2943,4900.0
2014-02-07 12:55:00,77.53,77.54,77.49,77.5,5400.0,67.303,67.3117,67.2683,67.277,5400.0
2014-02-07 13:00:00,77.49,77.53,77.48,77.5,7700.0,67.2683,67.303,67.2596,67.277,7700.0
2014-02-07 13:05:00,77.49,77.52,77.47,77.47,5200.0,67.2683,67.2943,67.2509,67.2509,5200.0
2014-02-07 13:10:00,77.46,77.57,77.43,77.48,19800.0,67.2422,67.3377,67.2162,67.2596,19800.0
2014-02-07 13:15:00,77.48,77.5,77.42,77.42,7900.0,67.2596,67.277,67.2075,67.2075,7900.0
2014-02-07 13:20:00,77.41,77.47,77.41,77.44,2000.0,67.1988,67.2509,67.1988,67.2249,2000.0
2014-02-07 13:25:00,77.46,77.49,77.42,77.44,1500.0,67.2422,67.2683,67.2075,67.2249,1500.0
2014-02-07 13:30:00,77.42,77.51,77.42,77.5,6100.0,67.2075,67.2856,67.2075,67.277,6100.0
2014-02-07 13:35:00,77.5,77.56,77.47,77.56,14800.0,67.277,67.3291,67.2509,67.3291,14800.0
2014-02-07 13:40:00,77.57,77.63,77.57,77.62,4800.0,67.3377,67.3898,67.3377,67.3811,4800.0
2014-02-07 13:45:00,77.65,77.76,77.65,77.72,5700.0,67.4072,67.5027,67.4072,67.4679,5700.0
2014-02-07 13:50:00,77.71,77.72,77.67,77.67,4800.0,67.4593,67.4679,67.4245,67.4245,4800.0
2014-02-07 13:55:00,77.65,77.71,77.62,77.65,6600.0,67.4072,67.4593,67.3811,67.4072,6600.0
2014-02-07 14:00:00,77.62,77.63,77.44,77.53,39800.0,67.3811,67.3898,67.2249,67.303,39800.0
2014-02-07 14:05:00,77.55,77.55,77.42,77.42,7000.0,67.3204,67.3204,67.2075,67.2075,7000.0
2014-02-07 14:10:00,77.4,77.59,77.4,77.4,18900.0,67.1902,67.3551,67.1902,67.1902,18900.0
2014-02-07 14:15:00,77.39,77.48,77.39,77.41,9800.0,67.1815,67.2596,67.1815,67.1988,9800.0
2014-02-07 14:20:00,77.4,77.44,77.39,77.43,7500.0,67.1902,67.2249,67.1815,67.2162,7500.0
2014-02-07 14:25:00,77.41,77.41,77.33,77.37,6000.0,67.1988,67.1988,67.1294,67.1641,6000.0
2014-02-07 14:30:00,77.38,77.4,77.21,77.22,8700.0,67.1728,67.1902,67.0252,67.0339,8700.0
2014-02-07 14:35:00,77.21,77.24,77.11,77.13,16300.0,67.0252,67.0513,66.9384,66.9558,16300.0
2014-02-07 14:40:00,77.11,77.14,77.02,77.04,19300.0,66.9384,66.9645,66.8603,66.8776,19300.0
2014-02-07 14:45:00,77.01,77.08,76.94,77.06,19400.0,66.8516,66.9124,66.7908,66.895,19400.0
2014-02-07 14:50:00,77.06,77.16,77.03,77.16,6300.0,66.895,66.9818,66.869,66.9818,6300.0
2014-02-07 14:55:00,77.16,77.17,77.01,77.1,41200.0,66.9818,66.9905,66.8516,66.9297,41200.0
2014-02-07 15:00:00,77.1,77.35,77.06,77.35,9000.0,66.9297,67.1468,66.895,67.1468,9000.0
2014-02-07 15:05:00,77.32,77.35,77.24,77.26,10900.0,67.1207,67.1468,67.0513,67.0686,10900.0
2014-02-07 15:10:00,77.25,77.31,77.25,77.26,8100.0,67.0599,67.112,67.0599,67.0686,8100.0
2014-02-07 15:15:00,77.26,77.31,77.25,77.3,7000.0,67.0686,67.112,67.0599,67.1033,7000.0
2014-02-07 15:20:00,77.31,77.35,77.27,77.29,12400.0,67.112,67.1468,67.0773,67.0947,12400.0
2014-02-07 15:25:00,77.32,77.34,77.3,77.33,7700.0,67.1207,67.1381,67.1033,67.1294,7700.0
2014-02-07 15:30:00,77.34,77.38,77.32,77.37,8800.0,67.1381,67.1728,67.1207,67.1641,8800.0
2014-02-07 15:35:00,77.37,77.48,77.37,77.43,9000.0,67.1641,67.2596,67.1641,67.2162,9000.0
2014-02-07 15:40:00,77.43,77.5,77.41,77.5,12300.0,67.2162,67.277,67.1988,67.277,12300.0
2014-02-07 15:45:00,77.5,77.52,77.45,77.45,25800.0,67.277,67.2943,67.2336,67.2336,25800.0
2014-02-07 15:50:00,77.47,77.5,77.38,77.5,38000.0,67.2509,67.277,67.1728,67.277,38000.0
2014-02-07 15:55:00,77.5,77.53,77.45,77.49,48600.0,67.277,67.303,67.2336,67.2683,48600.0
2014-02-10 09:30:00,77.84,77.89,77.09,77.28,63000.0,67.5721,67.6155,66.921,67.086,63000.0
2014-02-10 09:35:00,77.31,77.72,77.0,77.02,65700.0,67.112,67.4679,66.8429,66.8603,65700.0
2014-02-10 09:40:00,76.96,77.15,76.96,77.12,8800.0,66.8082,66.9731,66.8082,66.9471,8800.0
2014-02-10 09:45:00,77.21,77.21,77.09,77.17,4200.0,67.0252,67.0252,66.921,66.9905,4200.0
2014-02-10 09:50:00,77.15,77.15,76.95,76.98,10000.0,66.9731,66.9731,66.7995,66.8256,10000.0
2014-02-10 09:55:00,76.95,77.05,76.9,77.02,5800.0,66.7995,66.8863,66.7561,66.8603,5800.0
2014-02-10 10:00:00,76.97,77.0,76.69,76.69,16300.0,66.8169,66.8429,66.5738,66.5738,16300.0
2014-02-10 10:05:00,76.68,76.74,76.4,76.4,10200.0,66.5651,66.6172,66.3221,66.3221,10200.0
2014-02-10 10:10:00,76.36,76.74,76.34,76.68,17800.0,66.2873,66.6172,66.27,66.5651,17800.0
2014-02-10 10:15:00,76.72,76.81,76.68,76.68,4600.0,66.5999,66.678,66.5651,66.5651,4600.0
2014-02-10 10:20:00,76.66,76.67,76.51,76.57,5200.0,66.5478,66.5565,66.4176,66.4696,5200.0
2014-02-10 10:25:00,76.58,76.6,76.5,76.5,6600.0,66.4783,66.4957,66.4089,66.4089,6600.0
2014-02-10 10:30:00,76.53,76.54,76.37,76.37,11300.0,66.4349,66.4436,66.296,66.296,11300.0
2014-02-10 10:35:00,76.36,76.47,76.29,76.47,18600.0,66.2873,66.3828,66.2266,66.3828,18600.0
2014-02-10 10:40:00,76.49,76.62,76.47,76.5,34600.0,66.4002,66.513,66.3828,66.4089,34600.0
2014-02-10 10:45:00,76.5,76.54,76.37,76.47,9500.0,66.4089,66.4436,66.296,66.3828,9500.0
2014-02-10 10:50:00,76.47,76.55,76.45,76.52,6600.0,66.3828,66.4523,66.3655,66.4262,6600.0
2014-02-10 10:55:00,76.52,76.61,76.42,76.55,11700.0,66.4262,66.5044,66.3394,66.4523,11700.0
2014-02-10 11:00:00,76.55,76.71,76.55,76.64,58600.0,66.4523,66.5912,66.4523,66.5304,58600.0
2014-02-10 11:05:00,76.65,76.65,76.57,76.59,1500.0,66.5391,66.5391,66.4696,66.487,1500.0
2014-02-10 11:10:00,76.59,76.72,76.55,76.63,22800.0,66.487,66.5999,66.4523,66.5217,22800.0
2014-02-10 11:15:00,76.61,76.62,76.46,76.48,4200.0,66.5044,66.513,66.3742,66.3915,4200.0
2014-02-10 11:20:00,76.48,76.5,76.37,76.41,6300.0,66.3915,66.4089,66.296,66.3307,6300.0
2014-02-10 11:25:00,76.39,76.46,76.39,76.44,5100.0,66.3134,66.3742,66.3134,66.3568,5100.0
2014-02-10 11:30:00,76.43,76.55,76.43,76.51,19000.0,66.3481,66.4523,66.3481,66.4176,19000.0
2014-02-10 11:35:00,76.53,76.6,76.44,76.56,20800.0,66.4349,66.4957,66.3568,66.461,20800.0
2014-02-10 11:40:00,76.61,76.74,76.61,76.72,2200.0,66.5044,66.6172,66.5044,66.5999,2200.0
2014-02-10 11:45:00,76.75,76.76,76.71,76.75,2400.0,66.6259,66.6346,66.5912,66.6259,2400.0
2014-02-10 11:50:00,76.75,76.84,76.72,76.72,5000.0,66.6259,66.704,66.5999,66.5999,5000.0
2014-02-10 11:55:00,76.72,76.88,76.72,76.87,5200.0,66.5999,66.7388,66.5999,66.7301,5200.0
2014-02-10 12:00:00,76.88,76.88,76.79,76.79,3200.0,66.7388,66.7388,66.6606,66.6606,3200.0
2014-02-10 12:05:00,76.78,76.83,76.74,76.83,2800.0,66.6519,66.6953,66.6172,66.6953,2800.0
2014-02-10 12:10:00,76.82,76.9,76.82,76.85,2900.0,66.6867,66.7561,66.6867,66.7127,2900.0
2014-02-10 12:15:00,76.85,76.88,76.83,76.88,2100.0,66.7127,66.7388,66.6953,66.7388,2100.0
2014-02-10 12:20:00,76.89,77.03,76.86,76.96,19100.0,66.7474,66.869,66.7214,66.8082,19100.0
2014-02-10 12:25:00,76.95,76.97,76.89,76.91,5500.0,66.7995,66.8169,66.7474,66.7648,5500.0
2014-02-10 12:30:00,76.9,76.92,76.87,76.89,4600.0,66.7561,66.7735,66.7301,66.7474,4600.0
2014-02-10 12:35:00,76.9,76.92,76.88,76.88,3200.0,66.7561,66.7735,66.7388,66.7388,3200.0
2014-02-10 12:40:00,76.86,76.94,76.85,76.92,3500.0,66.7214,66.7908,66.7127,66.7735,3500.0
2014-02-10 12:45:00,76.93,76.94,76.9,76.94,4700.0,66.7822,66.7908,66.7561,66.7908,4700.0
2014-02-10 12:50:00,76.94,77.01,76.94,76.99,6400.0,66.7908,66.8516,66.7908,66.8342,6400.0
2014-02-10 12:55:00,76.99,77.07,76.99,77.05,8200.0,66.8342,66.9037,66.8342,66.8863,8200.0
2014-02-10 13:00:00,77.05,77.05,76.94,76.98,6400.0,66.8863,66.8863,66.7908,66.8256,6400.0
2014-02-10 13:05:00,77.0,77.0,76.96,76.98,2200.0,66.8429,66.8429,66.8082,66.8256,2200.0
2014-02-10 13:10:00,76.99,77.05,76.98,77.01,4700.0,66.8342,66.8863,66.8256,66.8516,4700.0
2014-02-10 13:15:00,77.0,77.09,77.0,77.03,3600.0,66.8429,66.921,66.8429,66.869,3600.0
2014-02-10 13:20:00,77.02,77.09,77.02,77.08,2000.0,66.8603,66.921,66.8603,66.9124,2000.0
2014-02-10 13:25:00,77.08,77.18,77.08,77.18,5000.0,66.9124,66.9992,66.9124,66.9992,5000.0
2014-02-10 13:30:00,77.17,77.25,77.17,77.23,5100.0,66.9905,67.0599,66.9905,67.0426,5100.0
2014-02-10 13:35:00,77.22,77.23,77.21,77.23,2500.0,67.0339,67.0426,67.0252,67.0426,2500.0
2014-02-10 13:40:00,77.26,77.3,77.24,77.3,3500.0,67.0686,67.1033,67.0513,67.1033,3500.0
2014-02-10 13:45:00,77.26,77.31,77.26,77.3,6100.0,67.0686,67.112,67.0686,67.1033,6100.0
2014-02-10 13:50:00,77.3,77.33,77.21,77.25,6800.0,67.1033,67.1294,67.0252,67.0599,6800.0
2014-02-10 13:55:00,77.24,77.26,77.2,77.23,5200.0,67.0513,67.0686,67.0165,67.0426,5200.0
2014-02-10 14:00:00,77.19,77.24,77.19,77.23,3900.0,67.0079,67.0513,67.0079,67.0426,3900.0
2014-02-10 14:05:00,77.25,77.3,77.23,77.29,5200.0,67.0599,67.1033,67.0426,67.0947,5200.0
2014-02-10 14:10:00,77.3,77.39,77.29,77.35,8300.0,67.1033,67.1815,67.0947,67.1468,8300.0
2014-02-10 14:15:00,77.34,77.42,77.34,77.35,11600.0,67.1381,67.2075,67.1381,67.1468,11600.0
2014-02-10 14:20:00,77.34,77.38,77.25,77.25,13300.0,67.1381,67.1728,67.0599,67.0599,13300.0
2014-02-10 14:25:00,77.28,77.29,77.25,77.26,1400.0,67.086,67.0947,67.0599,67.0686,1400.0
2014-02-10 14:30:00,77.25,77.3,77.25,77.28,7800.0,67.0599,67.1033,67.0599,67.086,7800.0
2014-02-10 14:35:00,77.28,77.3,77.22,77.23,16700.0,67.086,67.1033,67.0339,67.0426,16700.0
2014-02-10 14:40:00,77.22,77.24,77.2,77.2,10300.0,67.0339,67.0513,67.0165,67.0165,10300.0
2014-02-10 14:45:00,77.19,77.23,77.18,77.23,9200.0,67.0079,67.0426,66.9992,67.0426,9200.0
2014-02-10 14:50:00,77.23,77.23,77.2,77.2,9700.0,67.0426,67.0426,67.0165,67.0165,9700.0
2014-02-10 14:55:00,77.2,77.21,77.19,77.2,8000.0,67.0165,67.0252,67.0079,67.0165,8000.0
2014-02-10 15:00:00,77.2,77.22,77.11,77.11,11400.0,67.0165,67.0339,66.9384,66.9384,11400.0
2014-02-10 15:05:00,77.12,77.12,77.02,77.02,9600.0,66.9471,66.9471,66.8603,66.8603,9600.0
2014-02-10 15:10:00,77.02,77.05,77.0,77.0,7600.0,66.8603,66.8863,66.8429,66.8429,7600.0
2014-02-10 15:15:00,76.99,77.03,76.98,77.03,9300.0,66.8342,66.869,66.8256,66.869,9300.0
2014-02-10 15:20:00,77.07,77.08,76.98,77.0,9000.0,66.9037,66.9124,66.8256,66.8429,9000.0
2014-02-10 15:25:00,77.02,77.07,77.02,77.04,7100.0,66.8603,66.9037,66.8603,66.8776,7100.0
2014-02-10 15:30:00,77.03,77.03,76.99,76.99,14700.0,66.869,66.869,66.8342,66.8342,14700.0
2014-02-10 15:35:00,77.0,77.02,76.94,76.95,22300.0,66.8429,66.8603,66.7908,66.7995,22300.0
2014-02-10 15:40:00,76.96,76.98,76.92,76.94,18900.0,66.8082,66.8256,66.7735,66.7908,18900.0
2014-02-10 15:45:00,76.94,76.95,76.82,76.84,26400.0,66.7908,66.7995,66.6867,66.704,26400.0
2014-02-10 15:50:00,76.86,76.98,76.86,76.96,34200.0,66.7214,66.8256,66.7214,66.8082,34200.0
2014-02-10 15:55:00,76.97,77.08,76.96,77.07,44000.0,66.8169,66.9124,66.8082,66.9037,44000.0
2014-02-11 09:30:00,77.42,77.84,77.24,77.63,34100.0,67.2075,67.5721,67.0513,67.3898,34100.0
2014-02-11 09:35:00,77.54,77.77,77.52,77.73,4800.0,67.3117,67.5114,67.2943,67.4766,4800.0
2014-02-11 09:40:00,77.8,78.09,77.68,78.01,30300.0,67.5374,67.7891,67.4332,67.7197,30300.0
2014-02-11 09:45:00,77.96,78.12,77.93,78.09,24600.0,67.6763,67.8152,67.6502,67.7891,24600.0
2014-02-11 09:50:00,78.09,78.11,77.76,77.76,11900.0,67.7891,67.8065,67.5027,67.5027,11900.0
2014-02-11 09:55:00,77.77,77.87,77.63,77.63,10300.0,67.5114,67.5982,67.3898,67.3898,10300.0
2014-02-11 10:00:00,77.59,77.73,77.59,77.64,6900.0,67.3551,67.4766,67.3551,67.3985,6900.0
2014-02-11 10:05:00,77.63,77.89,77.53,77.81,45000.0,67.3898,67.6155,67.303,67.5461,45000.0
2014-02-11 10:10:00,77.79,77.92,77.67,77.88,9400.0,67.5287,67.6416,67.4245,67.6068,9400.0
2014-02-11 10:15:00,77.91,78.01,77.89,77.98,3800.0,67.6329,67.7197,67.6155,67.6936,3800.0
2014-02-11 10:20:00,77.97,78.1,77.93,78.1,36200.0,67.685,67.7978,67.6502,67.7978,36200.0
2014-02-11 10:25:00,78.11,78.24,78.11,78.22,8900.0,67.8065,67.9194,67.8065,67.902,8900.0
2014-02-11 10:30:00,78.24,78.24,78.03,78.21,29400.0,67.9194,67.9194,67.7371,67.8933,29400.0
2014-02-11 10:35:00,78.2,78.21,78.02,78.06,9100.0,67.8846,67.8933,67.7284,67.7631,9100.0
2014-02-11 10:40:00,78.05,78.13,78.05,78.1,4300.0,67.7544,67.8239,67.7544,67.7978,4300.0
2014-02-11 10:45:00,78.07,78.08,78.0,78.0,9700.0,67.7718,67.7805,67.711,67.711,9700.0
2014-02-11 10:50:00,78.01,78.02,77.9,77.91,16300.0,67.7197,67.7284,67.6242,67.6329,16300.0
2014-02-11 10:55:00,77.91,78.03,77.76,77.98,34200.0,67.6329,67.7371,67.5027,67.6936,34200.0
2014-02-11 11:00:00,77.96,78.18,77.96,78.12,7700.0,67.6763,67.8673,67.6763,67.8152,7700.0
2014-02-11 11:05:00,78.15,78.16,78.06,78.13,5700.0,67.8412,67.8499,67.7631,67.8239,5700.0
2014-02-11 11:10:00,78.14,78.2,78.1,78.2,7400.0,67.8325,67.8846,67.7978,67.8846,7400.0
2014-02-11 11:15:00,78.19,78.42,78.12,78.42,10600.0,67.8759,68.0756,67.8152,68.0756,10600.0
2014-02-11 11:20:00,78.37,78.4,78.32,78.4,34400.0,68.0322,68.0582,67.9888,68.0582,34400.0
2014-02-11 11:25:00,78.4,78.4,78.3,78.38,8100.0,68.0582,68.0582,67.9714,68.0409,8100.0
2014-02-11 11:30:00,78.4,78.4,78.28,78.33,7000.0,68.0582,68.0582,67.9541,67.9975,7000.0
2014-02-11 11:35:00,78.33,78.38,78.26,78.27,25400.0,67.9975,68.0409,67.9367,67.9454,25400.0
2014-02-11 11:40:00,78.27,78.3,78.13,78.3,22000.0,67.9454,67.9714,67.8239,67.9714,22000.0
2014-02-11 11:45:00,78.32,78.33,78.12,78.2,18200.0,67.9888,67.9975,67.8152,67.8846,18200.0
2014-02-11 11:50:00,78.18,78.22,78.16,78.16,2400.0,67.8673,67.902,67.8499,67.8499,2400.0
2014-02-11 11:55:00,78.16,78.16,78.12,78.14,4000.0,67.8499,67.8499,67.8152,67.8325,4000.0
2014-02-11 12:00:00,78.14,78.19,78.1,78.1,5900.0,67.8325,67.8759,67.7978,67.7978,5900.0
2014-02-11 12:05:00,78.1,78.11,78.03,78.03,6100.0,67.7978,67.8065,67.7371,67.7371,6100.0
2014-02-11 12:10:00,78.02,78.02,77.95,77.98,6800.0,67.7284,67.7284,67.6676,67.6936,6800.0
2014-02-11 12:15:00,77.97,78.06,77.97,78.04,7200.0,67.685,67.7631,67.685,67.7457,7200.0
2014-02-11 12:20:00,78.04,78.06,78.0,78.03,5000.0,67.7457,67.7631,67.711,67.7371,5000.0
2014-02-11 12:25:00,78.04,78.12,78.04,78.12,4200.0,67.7457,67.8152,67.7457,67.8152,4200.0
2014-02-11 12:30:00,78.12,78.19,78.11,78.16,4800.0,67.8152,67.8759,67.8065,67.8499,4800.0
2014-02-11 12:35:00,78.16,78.21,78.02,78.07,6900.0,67.8499,67.8933,67.7284,67.7718,6900.0
2014-02-11 12:40:00,78.07,78.12,78.05,78.08,5200.0,67.7718,67.8152,67.7544,67.7805,5200.0
2014-02-11 12:45:00,78.09,78.23,78.09,78.23,1700.0,67.7891,67.9107,67.7891,67.9107,1700.0
2014-02-11 12:50:00,78.21,78.24,78.21,78.24,5700.0,67.8933,67.9194,67.8933,67.9194,5700.0
2014-02-11 12:55:00,78.24,78.34,78.23,78.32,6500.0,67.9194,68.0062,67.9107,67.9888,6500.0
2014-02-11 13:00:00,78.36,78.4,78.36,78.37,7900.0,68.0235,68.0582,68.0235,68.0322,7900.0
2014-02-11 13:05:00,78.38,78.5,78.38,78.48,6700.0,68.0409,68.1451,68.0409,68.1277,6700.0
2014-02-11 13:10:00,78.49,78.5,78.44,78.48,10700.0,68.1364,68.1451,68.093,68.1277,10700.0
2014-02-11 13:15:00,78.48,78.54,78.46,78.52,164300.0,68.1277,68.1798,68.1103,68.1624,164300.0
2014-02-11 13:20:00,78.52,78.59,78.52,78.57,10400.0,68.1624,68.2232,68.1624,68.2058,10400.0
2014-02-11 13:25:00,78.57,78.77,78.57,78.77,10400.0,68.2058,68.3794,68.2058,68.3794,10400.0
2014-02-11 13:30:00,78.75,78.82,78.74,78.81,7700.0,68.3621,68.4228,68.3534,68.4142,7700.0
2014-02-11 13:35:00,78.81,78.83,78.78,78.8,10500.0,68.4142,68.4315,68.3881,68.4055,10500.0
2014-02-11 13:40:00,78.83,78.83,78.7,78.7,9800.0,68.4315,68.4315,68.3187,68.3187,9800.0
2014-02-11 13:45:00,78.75,78.75,78.66,78.66,6300.0,68.3621,68.3621,68.284,68.284,6300.0
2014-02-11 13:50:00,78.65,78.65,78.61,78.61,2200.0,68.2753,68.2753,68.2405,68.2405,2200.0
2014-02-11 13:55:00,78.59,78.59,78.53,78.53,3400.0,68.2232,68.2232,68.1711,68.1711,3400.0
2014-02-11 14:00:00,78.55,78.56,78.5,78.51,7400.0,68.1885,68.1971,68.1451,68.1537,7400.0
2014-02-11 14:05:00,78.52,78.54,78.41,78.41,9400.0,68.1624,68.1798,68.0669,68.0669,9400.0
2014-02-11 14:10:00,78.4,78.53,78.34,78.5,40800.0,68.0582,68.1711,68.0062,68.1451,40800.0
2014-02-11 14:15:00,78.45,78.45,78.32,78.39,7100.0,68.1017,68.1017,67.9888,68.0496,7100.0
2014-02-11 14:20:00,78.39,78.4,78.34,78.37,7100.0,68.0496,68.0582,68.0062,68.0322,7100.0
2014-02-11 14:25:00,78.37,78.38,78.33,78.33,2400.0,68.0322,68.0409,67.9975,67.9975,2400.0
2014-02-11 14:30:00,78.33,78.34,78.32,78.33,2800.0,67.9975,68.0062,67.9888,67.9975,2800.0
2014-02-11 14:35:00,78.33,78.38,78.33,78.35,8700.0,67.9975,68.0409,67.9975,68.0148,8700.0
2014-02-11 14:40:00,78.36,78.43,78.36,78.4,5900.0,68.0235,68.0843,68.0235,68.0582,5900.0
2014-02-11 14:45:00,78.41,78.43,78.38,78.41,6000.0,68.0669,68.0843,68.0409,68.0669,6000.0
2014-02-11 14:50:00,78.4,78.41,78.3,78.34,5700.0,68.0582,68.0669,67.9714,68.0062,5700.0
2014-02-11 14:55:00,78.35,78.39,78.34,78.39,7500.0,68.0148,68.0496,68.0062,68.0496,7500.0
2014-02-11 15:00:00,78.39,78.46,78.37,78.45,6900.0,68.0496,68.1103,68.0322,68.1017,6900.0
2014-02-11 15:05:00,78.47,78.5,78.39,78.5,9000.0,68.119,68.1451,68.0496,68.1451,9000.0
2014-02-11 15:10:00,78.47,78.5,78.43,78.44,8700.0,68.119,68.1451,68.0843,68.093,8700.0
2014-02-11 15:15:00,78.44,78.55,78.44,78.55,9600.0,68.093,68.1885,68.093,68.1885,9600.0
2014-02-11 15:20:00,78.55,78.57,78.54,78.56,7800.0,68.1885,68.2058,68.1798,68.1971,7800.0
2014-02-11 15:25:00,78.56,78.63,78.55,78.61,13800.0,68.1971,68.2579,68.1885,68.2405,13800.0
2014-02-11 15:30:00,78.62,78.7,78.62,78.69,15900.0,68.2492,68.3187,68.2492,68.31,15900.0
2014-02-11 15:35:00,78.7,78.78,78.7,78.76,18500.0,68.3187,68.3881,68.3187,68.3708,18500.0
2014-02-11 15:40:00,78.76,78.8,78.75,78.8,12900.0,68.3708,68.4055,68.3621,68.4055,12900.0
2014-02-11 15:45:00,78.8,78.82,78.72,78.73,22400.0,68.4055,68.4228,68.336,68.3447,22400.0
2014-02-11 15:50:00,78.74,78.76,78.73,78.74,21000.0,68.3534,68.3708,68.3447,68.3534,21000.0
2014-02-11 15:55:00,78.76,78.8,78.73,78.76,73300.0,68.3708,68.4055,68.3447,68.3708,73300.0
2014-02-12 09:30:00,78.76,78.93,78.44,78.93,15600.0,68.3708,68.5183,68.093,68.5183,15600.0
2014-02-12 09:35:00,78.84,79.33,78.83,79.17,18500.0,68.4402,68.8656,68.4315,68.7267,18500.0
2014-02-12 09:40:00,79.25,79.43,78.99,79.28,27300.0,68.7961,68.9524,68.5704,68.8222,27300.0
2014-02-12 09:45:00,79.28,79.42,79.24,79.4,9800.0,68.8222,68.9437,68.7874,68.9263,9800.0
2014-02-12 09:50:00,79.36,79.38,79.19,79.23,9900.0,68.8916,68.909,68.744,68.7788,9900.0
2014-02-12 09:55:00,79.23,79.43,79.17,79.17,51700.0,68.7788,68.9524,68.7267,68.7267,51700.0
2014-02-12 10:00:00,79.16,79.27,78.84,78.86,21500.0,68.718,68.8135,68.4402,68.4576,21500.0
2014-02-12 10:05:00,78.92,79.14,78.85,79.07,46100.0,68.5097,68.7006,68.4489,68.6399,46100.0
2014-02-12 10:10:00,79.08,79.14,78.95,78.96,7900.0,68.6485,68.7006,68.5357,68.5444,7900.0
2014-02-12 10:15:00,78.97,79.01,78.78,78.78,5100.0,68.5531,68.5878,68.3881,68.3881,5100.0
2014-02-12 10:20:00,78.73,78.74,78.56,78.67,6400.0,68.3447,68.3534,68.1971,68.2926,6400.0
2014-02-12 10:25:00,78.67,78.7,78.59,78.62,4400.0,68.2926,68.3187,68.2232,68.2492,4400.0
2014-02-12 10:30:00,78.65,78.93,78.61,78.91,9200.0,68.2753,68.5183,68.2405,68.501,9200.0
2014-02-12 10:35:00,78.94,79.01,78.78,78.79,35700.0,68.527,68.5878,68.3881,68.3968,35700.0
2014-02-12 10:40:00,78.73,78.95,78.72,78.79,27600.0,68.3447,68.5357,68.336,68.3968,27600.0
2014-02-12 10:45:00,78.83,78.86,78.71,78.73,17400.0,68.4315,68.4576,68.3274,68.3447,17400.0
2014-02-12 10:50:00,78.76,78.8,78.74,78.8,8000.0,68.3708,68.4055,68.3534,68.4055,8000.0
2014-02-12 10:55:00,78.8,78.84,78.77,78.8,7100.0,68.4055,68.4402,68.3794,68.4055,7100.0
2014-02-12 11:00:00,78.8,78.84,78.79,78.79,5800.0,68.4055,68.4402,68.3968,68.3968,5800.0
2014-02-12 11:05:00,78.82,78.98,78.82,78.98,22000.0,68.4228,68.5617,68.4228,68.5617,22000.0
2014-02-12 11:10:00,78.98,79.09,78.98,79.08,27700.0,68.5617,68.6572,68.5617,68.6485,27700.0
2014-02-12 11:15:00,79.08,79.12,78.97,78.97,15100.0,68.6485,68.6833,68.5531,68.5531,15100.0
2014-02-12 11:20:00,78.95,78.95,78.75,78.75,4400.0,68.5357,68.5357,68.3621,68.3621,4400.0
2014-02-12 11:25:00,78.71,78.73,78.65,78.66,6400.0,68.3274,68.3447,68.2753,68.284,6400.0
2014-02-12 11:30:00,78.68,78.75,78.59,78.62,3700.0,68.3013,68.3621,68.2232,68.2492,3700.0
2014-02-12 11:35:00,78.6,78.72,78.59,78.62,31400.0,68.2319,68.336,68.2232,68.2492,31400.0
2014-02-12 11:40:00,78.62,78.72,78.56,78.57,9700.0,68.2492,68.336,68.1971,68.2058,9700.0
2014-02-12 11:45:00,78.56,78.6,78.48,78.48,5800.0,68.1971,68.2319,68.1277,68.1277,5800.0
2014-02-12 11:50:00,78.44,78.48,78.4,78.44,4100.0,68.093,68.1277,68.0582,68.093,4100.0
2014-02-12 11:55:00,78.49,78.56,78.46,78.56,4900.0,68.1364,68.1971,68.1103,68.1971,4900.0
2014-02-12 12:00:00,78.55,78.57,78.46,78.57,5000.0,68.1885,68.2058,68.1103,68.2058,5000.0
2014-02-12 12:05:00,78.57,78.7,78.57,78.7,5000.0,68.2058,68.3187,68.2058,68.3187,5000.0
2014-02-12 12:10:00,78.68,78.72,78.67,78.71,2400.0,68.3013,68.336,68.2926,68.3274,2400.0
2014-02-12 12:15:00,78.68,78.7,78.68,78.7,3400.0,68.3013,68.3187,68.3013,68.3187,3400.0
2014-02-12 12:20:00,78.69,78.73,78.69,78.73,4700.0,68.31,68.3447,68.31,68.3447,4700.0
2014-02-12 12:25:00,78.73,78.74,78.61,78.69,4900.0,68.3447,68.3534,68.2405,68.31,4900.0
2014-02-12 12:30:00,78.7,78.72,78.68,78.68,3100.0,68.3187,68.336,68.3013,68.3013,3100.0
2014-02-12 12:35:00,78.68,78.71,78.66,78.67,1700.0,68.3013,68.3274,68.284,68.2926,1700.0
2014-02-12 12:40:00,78.69,78.81,78.68,78.81,3400.0,68.31,68.4142,68.3013,68.4142,3400.0
2014-02-12 12:45:00,78.8,78.82,78.77,78.79,3300.0,68.4055,68.4228,68.3794,68.3968,3300.0
2014-02-12 12:50:00,78.8,78.8,78.68,78.79,6800.0,68.4055,68.4055,68.3013,68.3968,6800.0
2014-02-12 12:55:00,78.81,78.86,78.74,78.76,2700.0,68.4142,68.4576,68.3534,68.3708,2700.0
2014-02-12 13:00:00,78.77,78.77,78.7,78.75,3000.0,68.3794,68.3794,68.3187,68.3621,3000.0
2014-02-12 13:05:00,78.72,78.76,78.69,78.72,2800.0,68.336,68.3708,68.31,68.336,2800.0
2014-02-12 13:10:00,78.74,78.74,78.65,78.66,1200.0,68.3534,68.3534,68.2753,68.284,1200.0
2014-02-12 13:15:00,78.66,78.74,78.66,78.72,2500.0,68.284,68.3534,68.284,68.336,2500.0
2014-02-12 13:20:00,78.68,78.77,78.66,78.73,4800.0,68.3013,68.3794,68.284,68.3447,4800.0
2014-02-12 13:25:00,78.73,78.73,78.69,78.7,2000.0,68.3447,68.3447,68.31,68.3187,2000.0
2014-02-12 13:30:00,78.71,78.8,78.7,78.8,4100.0,68.3274,68.4055,68.3187,68.4055,4100.0
2014-02-12 13:35:00,78.83,78.92,78.83,78.91,5500.0,68.4315,68.5097,68.4315,68.501,5500.0
2014-02-12 13:40:00,78.89,78.9,78.79,78.83,8600.0,68.4836,68.4923,68.3968,68.4315,8600.0
2014-02-12 13:45:00,78.82,78.87,78.8,78.84,6300.0,68.4228,68.4662,68.4055,68.4402,6300.0
2014-02-12 13:50:00,78.83,78.88,78.79,78.81,9200.0,68.4315,68.4749,68.3968,68.4142,9200.0
2014-02-12 13:55:00,78.84,78.9,78.81,78.86,4700.0,68.4402,68.4923,68.4142,68.4576,4700.0
2014-02-12 14:00:00,78.86,78.89,78.81,78.85,6200.0,68.4576,68.4836,68.4142,68.4489,6200.0
2014-02-12 14:05:00,78.85,78.86,78.81,78.82,6100.0,68.4489,68.4576,68.4142,68.4228,6100.0
2014-02-12 14:10:00,78.84,78.89,78.8,78.84,7600.0,68.4402,68.4836,68.4055,68.4402,7600.0
2014-02-12 14:15:00,78.8,78.97,78.8,78.97,7900.0,68.4055,68.5531,68.4055,68.5531,7900.0
2014-02-12 14:20:00,78.97,79.05,78.97,79.04,12600.0,68.5531,68.6225,68.5531,68.6138,12600.0
2014-02-12 14:25:00,79.04,79.05,78.97,78.99,7600.0,68.6138,68.6225,68.5531,68.5704,7600.0
2014-02-12 14:30:00,78.96,78.98,78.81,78.85,6400.0,68.5444,68.5617,68.4142,68.4489,6400.0
2014-02-12 14:35:00,78.84,78.86,78.73,78.76,6100.0,68.4402,68.4576,68.3447,68.3708,6100.0
2014-02-12 14:40:00,78.77,78.78,78.74,78.74,3400.0,68.3794,68.3881,68.3534,68.3534,3400.0
2014-02-12 14:45:00,78.75,78.75,78.65,78.65,3400.0,68.3621,68.3621,68.2753,68.2753,3400.0
2014-02-12 14:50:00,78.63,78.71,78.62,78.7,8300.0,68.2579,68.3274,68.2492,68.3187,8300.0
2014-02-12 14:55:00,78.7,78.75,78.7,78.7,19700.0,68.3187,68.3621,68.3187,68.3187,19700.0
2014-02-12 15:00:00,78.72,78.73,78.67,78.68,6200.0,68.336,68.3447,68.2926,68.3013,6200.0
2014-02-12 15:05:00,78.67,78.73,78.66,78.73,7600.0,68.2926,68.3447,68.284,68.3447,7600.0
2014-02-12 15:10:00,78.72,78.72,78.65,78.69,10800.0,68.336,68.336,68.2753,68.31,10800.0
2014-02-12 15:15:00,78.7,78.78,78.7,78.77,6000.0,68.3187,68.3881,68.3187,68.3794,6000.0
2014-02-12 15:20:00,78.77,78.79,78.68,78.69,9900.0,68.3794,68.3968,68.3013,68.31,9900.0
2014-02-12 15:25:00,78.68,78.71,78.65,78.68,14100.0,68.3013,68.3274,68.2753,68.3013,14100.0
2014-02-12 15:30:00,78.67,78.75,78.67,78.69,12500.0,68.2926,68.3621,68.2926,68.31,12500.0
2014-02-12 15:35:00,78.69,78.7,78.65,78.66,11500.0,68.31,68.3187,68.2753,68.284,11500.0
2014-02-12 15:40:00,78.66,78.79,78.66,78.79,21100.0,68.284,68.3968,68.284,68.3968,21100.0
2014-02-12 15:45:00,78.8,78.84,78.69,78.78,31300.0,68.4055,68.4402,68.31,68.3881,31300.0
2014-02-12 15:50:00,78.79,78.87,78.78,78.85,51900.0,68.3968,68.4662,68.3881,68.4489,51900.0
2014-02-12 15:55:00,78.86,79.0,78.84,78.98,123700.0,68.4576,68.5791,68.4402,68.5617,123700.0
2014-02-13 09:30:00,78.6,78.91,78.55,78.79,37400.0,68.2319,68.501,68.1885,68.3968,37400.0
2014-02-13 09:35:00,78.81,78.91,78.41,78.55,12500.0,68.4142,68.501,68.0669,68.1885,12500.0
2014-02-13 09:40:00,78.55,78.75,78.55,78.62,4700.0,68.1885,68.3621,68.1885,68.2492,4700.0
2014-02-13 09:45:00,78.65,78.65,78.44,78.53,8300.0,68.2753,68.2753,68.093,68.1711,8300.0
2014-02-13 09:50:00,78.54,78.69,78.53,78.58,4500.0,68.1798,68.31,68.1711,68.2145,4500.0
2014-02-13 09:55:00,78.54,78.69,78.41,78.66,11900.0,68.1798,68.31,68.0669,68.284,11900.0
2014-02-13 10:00:00,78.69,78.82,78.69,78.8,2000.0,68.31,68.4228,68.31,68.4055,2000.0
2014-02-13 10:05:00,78.75,79.0,78.66,79.0,7200.0,68.3621,68.5791,68.284,68.5791,7200.0
2014-02-13 10:10:00,78.95,79.0,78.94,79.0,6300.0,68.5357,68.5791,68.527,68.5791,6300.0
2014-02-13 10:15:00,79.0,79.0,78.86,78.9,16900.0,68.5791,68.5791,68.4576,68.4923,16900.0
2014-02-13 10:20:00,78.9,78.91,78.73,78.8,17100.0,68.4923,68.501,68.3447,68.4055,17100.0
2014-02-13 10:25:00,78.8,78.9,78.75,78.86,9500.0,68.4055,68.4923,68.3621,68.4576,9500.0
2014-02-13 10:30:00,78.86,78.93,78.81,78.91,6600.0,68.4576,68.5183,68.4142,68.501,6600.0
2014-02-13 10:35:00,78.87,78.95,78.84,78.92,9900.0,68.4662,68.5357,68.4402,68.5097,9900.0
2014-02-13 10:40:00,78.92,78.99,78.91,78.98,18600.0,68.5097,68.5704,68.501,68.5617,18600.0
2014-02-13 10:45:00,78.98,78.98,78.91,78.92,9200.0,68.5617,68.5617,68.501,68.5097,9200.0
2014-02-13 10:50:00,78.93,79.0,78.9,79.0,29000.0,68.5183,68.5791,68.4923,68.5791,29000.0
2014-02-13 10:55:00,79.0,79.03,78.99,79.01,22900.0,68.5791,68.6051,68.5704,68.5878,22900.0
2014-02-13 11:00:00,79.01,79.04,78.98,78.99,19700.0,68.5878,68.6138,68.5617,68.5704,19700.0
2014-02-13 11:05:00,78.97,79.0,78.93,78.97,6400.0,68.5531,68.5791,68.5183,68.5531,6400.0
2014-02-13 11:10:00,78.97,78.98,78.88,78.98,12200.0,68.5531,68.5617,68.4749,68.5617,12200.0
2014-02-13 11:15:00,79.0,79.06,78.98,79.02,13800.0,68.5791,68.6312,68.5617,68.5965,13800.0
2014-02-13 11:20:00,79.03,79.26,79.02,79.26,23600.0,68.6051,68.8048,68.5965,68.8048,23600.0
2014-02-13 11:25:00,79.26,79.27,79.15,79.16,19100.0,68.8048,68.8135,68.7093,68.718,19100.0
2014-02-13 11:30:00,79.18,79.25,79.18,79.21,14800.0,68.7354,68.7961,68.7354,68.7614,14800.0
2014-02-13 11:35:00,79.19,79.25,79.17,79.17,8000.0,68.744,68.7961,68.7267,68.7267,8000.0
2014-02-13 11:40:00,79.17,79.19,79.16,79.16,6900.0,68.7267,68.744,68.718,68.718,6900.0
2014-02-13 11:45:00,79.17,79.24,79.17,79.19,8400.0,68.7267,68.7874,68.7267,68.744,8400.0
2014-02-13 11:50:00,79.18,79.2,79.15,79.19,7900.0,68.7354,68.7527,68.7093,68.744,7900.0
2014-02-13 11:55:00,79.2,79.2,79.06,79.11,5300.0,68.7527,68.7527,68.6312,68.6746,5300.0
2014-02-13 12:00:00,79.09,79.12,79.0,79.12,10700.0,68.6572,68.6833,68.5791,68.6833,10700.0
2014-02-13 12:05:00,79.12,79.17,79.11,79.15,6600.0,68.6833,68.7267,68.6746,68.7093,6600.0
2014-02-13 12:10:00,79.16,79.25,79.14,79.23,14400.0,68.718,68.7961,68.7006,68.7788,14400.0
2014-02-13 12:15:00,79.23,79.33,79.23,79.33,6600.0,68.7788,68.8656,68.7788,68.8656,6600.0
2014-02-13 12:20:00,79.34,79.38,79.34,79.37,5800.0,68.8743,68.909,68.8743,68.9003,5800.0
2014-02-13 12:25:00,79.36,79.37,79.25,79.28,15600.0,68.8916,68.9003,68.7961,68.8222,15600.0
2014-02-13 12:30:00,79.26,79.26,79.13,79.13,20300.0,68.8048,68.8048,68.692,68.692,20300.0
2014-02-13 12:35:00,79.13,79.19,79.06,79.19,14800.0,68.692,68.744,68.6312,68.744,14800.0
2014-02-13 12:40:00,79.17,79.19,79.07,79.07,10600.0,68.7267,68.744,68.6399,68.6399,10600.0
2014-02-13 12:45:00,79.08,79.11,78.98,79.0,15900.0,68.6485,68.6746,68.5617,68.5791,15900.0
2014-02-13 12:50:00,78.99,79.0,78.96,78.96,10500.0,68.5704,68.5791,68.5444,68.5444,10500.0
2014-02-13 12:55:00,78.98,79.04,78.97,78.99,9200.0,68.5617,68.6138,68.5531,68.5704,9200.0
2014-02-13 13:00:00,78.97,79.01,78.95,79.0,13000.0,68.5531,68.5878,68.5357,68.5791,13000.0
2014-02-13 13:05:00,79.01,79.07,78.99,79.05,27700.0,68.5878,68.6399,68.5704,68.6225,27700.0
2014-02-13 13:10:00,79.05,79.08,78.96,78.99,12900.0,68.6225,68.6485,68.5444,68.5704,12900.0
2014-02-13 13:15:00,78.97,79.18,78.97,79.13,41100.0,68.5531,68.7354,68.5531,68.692,41100.0
2014-02-13 13:20:00,79.14,79.22,79.14,79.2,13200.0,68.7006,68.7701,68.7006,68.7527,13200.0
2014-02-13 13:25:00,79.18,79.18,79.1,79.12,23400.0,68.7354,68.7354,68.6659,68.6833,23400.0
2014-02-13 13:30:00,79.11,79.16,79.11,79.12,20400.0,68.6746,68.718,68.6746,68.6833,20400.0
2014-02-13 13:35:00,79.12,79.12,78.99,79.0,27800.0,68.6833,68.6833,68.5704,68.5791,27800.0
2014-02-13 13:40:00,78.99,79.0,78.98,78.98,18900.0,68.5704,68.5791,68.5617,68.5617,18900.0
2014-02-13 13:45:00,78.98,79.04,78.98,78.99,20900.0,68.5617,68.6138,68.5617,68.5704,20900.0
2014-02-13 13:50:00,79.0,79.05,78.98,79.05,7300.0,68.5791,68.6225,68.5617,68.6225,7300.0
2014-02-13 13:55:00,79.05,79.08,79.0,79.06,36600.0,68.6225,68.6485,68.5791,68.6312,36600.0
2014-02-13 14:00:00,79.05,79.07,79.0,79.01,25100.0,68.6225,68.6399,68.5791,68.5878,25100.0
2014-02-13 14:05:00,79.0,79.01,78.97,79.0,18500.0,68.5791,68.5878,68.5531,68.5791,18500.0
2014-02-13 14:10:00,78.99,79.02,78.98,79.02,11900.0,68.5704,68.5965,68.5617,68.5965,11900.0
2014-02-13 14:15:00,79.02,79.05,78.98,79.01,16900.0,68.5965,68.6225,68.5617,68.5878,16900.0
2014-02-13 14:20:00,79.01,79.07,78.98,79.03,17900.0,68.5878,68.6399,68.5617,68.6051,17900.0
2014-02-13 14:25:00,79.04,79.04,78.99,79.04,41300.0,68.6138,68.6138,68.5704,68.6138,41300.0
2014-02-13 14:30:00,79.03,79.05,79.02,79.05,16400.0,68.6051,68.6225,68.5965,68.6225,16400.0
2014-02-13 14:35:00,79.05,79.1,79.05,79.08,11000.0,68.6225,68.6659,68.6225,68.6485,11000.0
2014-02-13 14:40:00,79.08,79.08,78.99,79.02,23000.0,68.6485,68.6485,68.5704,68.5965,23000.0
2014-02-13 14:45:00,79.01,79.06,79.01,79.05,17100.0,68.5878,68.6312,68.5878,68.6225,17100.0
2014-02-13 14:50:00,79.04,79.15,79.03,79.14,17100.0,68.6138,68.7093,68.6051,68.7006,17100.0
2014-02-13 14:55:00,79.11,79.34,79.11,79.32,24300.0,68.6746,68.8743,68.6746,68.8569,24300.0
2014-02-13 15:00:00,79.33,79.33,79.19,79.22,12000.0,68.8656,68.8656,68.744,68.7701,12000.0
2014-02-13 15:05:00,79.22,79.25,79.19,79.25,11300.0,68.7701,68.7961,68.744,68.7961,11300.0
2014-02-13 15:10:00,79.27,79.36,79.23,79.36,18000.0,68.8135,68.8916,68.7788,68.8916,18000.0
2014-02-13 15:15:00,79.37,79.4,79.33,79.33,25900.0,68.9003,68.9263,68.8656,68.8656,25900.0
2014-02-13 15:20:00,79.32,79.32,79.2,79.25,13200.0,68.8569,68.8569,68.7527,68.7961,13200.0
2014-02-13 15:25:00,79.23,79.28,79.23,79.24,11800.0,68.7788,68.8222,68.7788,68.7874,11800.0
2014-02-13 15:30:00,79.25,79.3,79.22,79.3,12700.0,68.7961,68.8395,68.7701,68.8395,12700.0
2014-02-13 15:35:00,79.27,79.33,79.26,79.32,19100.0,68.8135,68.8656,68.8048,68.8569,19100.0
2014-02-13 15:40:00,79.33,79.38,79.32,79.37,18500.0,68.8656,68.909,68.8569,68.9003,18500.0
2014-02-13 15:45:00,79.38,79.48,79.36,79.48,37700.0,68.909,68.9958,68.8916,68.9958,37700.0
2014-02-13 15:50:00,79.49,79.64,79.47,79.59,72700.0,69.0045,69.1347,68.9871,69.0913,72700.0
2014-02-13 15:55:00,79.59,79.61,79.4,79.44,90300.0,69.0913,69.1086,68.9263,68.9611,90300.0
2014-02-14 09:30:00,79.64,79.64,79.33,79.44,14400.0,69.1347,69.1347,68.8656,68.9611,14400.0
2014-02-14 09:35:00,79.44,79.44,79.33,79.33,10600.0,68.9611,68.9611,68.8656,68.8656,10600.0
2014-02-14 09:40:00,79.35,79.35,79.11,79.11,5400.0,68.8829,68.8829,68.6746,68.6746,5400.0
2014-02-14 09:45:00,79.11,79.11,78.92,79.07,18700.0,68.6746,68.6746,68.5097,68.6399,18700.0
2014-02-14 09:50:00,79.09,79.43,78.93,79.07,22500.0,68.6572,68.9524,68.5183,68.6399,22500.0
2014-02-14 09:55:00,79.06,79.18,79.06,79.18,23300.0,68.6312,68.7354,68.6312,68.7354,23300.0
2014-02-14 10:00:00,79.18,79.18,79.11,79.12,12000.0,68.7354,68.7354,68.6746,68.6833,12000.0
2014-02-14 10:05:00,79.13,79.18,79.11,79.17,4700.0,68.692,68.7354,68.6746,68.7267,4700.0
2014-02-14 10:10:00,79.18,79.19,79.15,79.16,17500.0,68.7354,68.744,68.7093,68.718,17500.0
2014-02-14 10:15:00,79.17,79.2,79.16,79.2,12100.0,68.7267,68.7527,68.718,68.7527,12100.0
2014-02-14 10:20:00,79.2,79.2,79.13,79.13,7400.0,68.7527,68.7527,68.692,68.692,7400.0
2014-02-14 10:25:00,79.13,79.2,79.13,79.19,5600.0,68.692,68.7527,68.692,68.744,5600.0
2014-02-14 10:30:00,79.2,79.25,79.19,79.24,9400.0,68.7527,68.7961,68.744,68.7874,9400.0
2014-02-14 10:35:00,79.24,79.25,79.21,79.22,11600.0,68.7874,68.7961,68.7614,68.7701,11600.0
2014-02-14 10:40:00,79.23,79.32,79.22,79.3,27800.0,68.7788,68.8569,68.7701,68.8395,27800.0
2014-02-14 10:45:00,79.3,79.3,79.26,79.3,5600.0,68.8395,68.8395,68.8048,68.8395,5600.0
2014-02-14 10:50:00,79.3,79.34,79.28,79.33,8200.0,68.8395,68.8743,68.8222,68.8656,8200.0
2014-02-14 10:55:00,79.34,79.34,79.28,79.3,8400.0,68.8743,68.8743,68.8222,68.8395,8400.0
2014-02-14 11:00:00,79.3,79.34,79.28,79.33,7500.0,68.8395,68.8743,68.8222,68.8656,7500.0
2014-02-14 11:05:00,79.34,79.39,79.32,79.38,11600.0,68.8743,68.9177,68.8569,68.909,11600.0
2014-02-14 11:10:00,79.39,79.44,79.37,79.43,10500.0,68.9177,68.9611,68.9003,68.9524,10500.0
2014-02-14 11:15:00,79.43,79.49,79.41,79.42,17100.0,68.9524,69.0045,68.935,68.9437,17100.0
2014-02-14 11:20:00,79.42,79.46,79.31,79.36,15000.0,68.9437,68.9784,68.8482,68.8916,15000.0
2014-02-14 11:25:00,79.39,79.4,79.37,79.39,4500.0,68.9177,68.9263,68.9003,68.9177,4500.0
2014-02-14 11:30:00,79.38,79.4,79.37,79.39,15200.0,68.909,68.9263,68.9003,68.9177,15200.0
2014-02-14 11:35:00,79.4,79.43,79.38,79.43,21700.0,68.9263,68.9524,68.909,68.9524,21700.0
2014-02-14 11:40:00,79.45,79.45,79.43,79.45,7300.0,68.9697,68.9697,68.9524,68.9697,7300.0
2014-02-14 11:45:00,79.44,79.45,79.42,79.45,9500.0,68.9611,68.9697,68.9437,68.9697,9500.0
2014-02-14 11:50:00,79.45,79.48,79.42,79.42,7900.0,68.9697,68.9958,68.9437,68.9437,7900.0
2014-02-14 11:55:00,79.43,79.48,79.43,79.45,5700.0,68.9524,68.9958,68.9524,68.9697,5700.0
2014-02-14 12:00:00,79.44,79.48,79.44,79.47,5200.0,68.9611,68.9958,68.9611,68.9871,5200.0
2014-02-14 12:05:00,79.48,79.48,79.44,79.44,5800.0,68.9958,68.9958,68.9611,68.9611,5800.0
2014-02-14 12:10:00,79.44,79.48,79.4,79.43,7300.0,68.9611,68.9958,68.9263,68.9524,7300.0
2014-02-14 12:15:00,79.43,79.48,79.43,79.48,7100.0,68.9524,68.9958,68.9524,68.9958,7100.0
2014-02-14 12:20:00,79.49,79.64,79.47,79.64,10400.0,69.0045,69.1347,68.9871,69.1347,10400.0
2014-02-14 12:25:00,79.64,79.64,79.56,79.58,6400.0,69.1347,69.1347,69.0652,69.0826,6400.0
2014-02-14 12:30:00,79.57,79.61,79.56,79.6,7600.0,69.0739,69.1086,69.0652,69.1,7600.0
2014-02-14 12:35:00,79.6,79.6,79.51,79.53,6300.0,69.1,69.1,69.0218,69.0392,6300.0
2014-02-14 12:40:00,79.53,79.63,79.53,79.6,3600.0,69.0392,69.126,69.0392,69.1,3600.0
2014-02-14 12:45:00,79.61,79.65,79.61,79.65,3000.0,69.1086,69.1434,69.1086,69.1434,3000.0
2014-02-14 12:50:00,79.64,79.64,79.55,79.57,6800.0,69.1347,69.1347,69.0566,69.0739,6800.0
2014-02-14 12:55:00,79.56,79.62,79.56,79.62,5600.0,69.0652,69.1173,69.0652,69.1173,5600.0
2014-02-14 13:00:00,79.62,79.62,79.59,79.6,7700.0,69.1173,69.1173,69.0913,69.1,7700.0
2014-02-14 13:05:00,79.6,79.61,79.56,79.6,7400.0,69.1,69.1086,69.0652,69.1,7400.0
2014-02-14 13:10:00,79.6,79.6,79.58,79.6,4000.0,69.1,69.1,69.0826,69.1,4000.0
2014-02-14 13:15:00,79.59,79.6,79.58,79.59,6200.0,69.0913,69.1,69.0826,69.0913,6200.0
2014-02-14 13:20:00,79.59,79.6,79.58,79.6,5500.0,69.0913,69.1,69.0826,69.1,5500.0
2014-02-14 13:25:00,79.62,79.7,79.61,79.67,7400.0,69.1173,69.1868,69.1086,69.1607,7400.0
2014-02-14 13:30:00,79.69,79.75,79.66,79.73,9100.0,69.1781,69.2302,69.152,69.2128,9100.0
2014-02-14 13:35:00,79.73,79.8,79.73,79.8,3800.0,69.2128,69.2736,69.2128,69.2736,3800.0
2014-02-14 13:40:00,79.79,79.84,79.78,79.82,7600.0,69.2649,69.3083,69.2562,69.2909,7600.0
2014-02-14 13:45:00,79.82,79.84,79.8,79.8,7000.0,69.2909,69.3083,69.2736,69.2736,7000.0
2014-02-14 13:50:00,79.82,79.84,79.77,79.8,3800.0,69.2909,69.3083,69.2475,69.2736,3800.0
2014-02-14 13:55:00,79.82,79.84,79.78,79.83,5100.0,69.2909,69.3083,69.2562,69.2996,5100.0
2014-02-14 14:00:00,79.82,79.84,79.82,79.84,14200.0,69.2909,69.3083,69.2909,69.3083,14200.0
2014-02-14 14:05:00,79.84,79.88,79.83,79.86,21300.0,69.3083,69.343,69.2996,69.3257,21300.0
2014-02-14 14:10:00,79.86,79.91,79.86,79.91,7400.0,69.3257,69.3691,69.3257,69.3691,7400.0
2014-02-14 14:15:00,79.91,80.04,79.89,80.01,33500.0,69.3691,69.4819,69.3517,69.4559,33500.0
2014-02-14 14:20:00,80.02,80.13,79.9,80.11,26500.0,69.4646,69.56,69.3604,69.5427,26500.0
2014-02-14 14:25:00,80.12,80.15,80.11,80.12,7400.0,69.5514,69.5774,69.5427,69.5514,7400.0
2014-02-14 14:30:00,80.11,80.16,80.09,80.16,10100.0,69.5427,69.5861,69.5253,69.5861,10100.0
2014-02-14 14:35:00,80.16,80.22,80.15,80.19,10100.0,69.5861,69.6382,69.5774,69.6121,10100.0
2014-02-14 14:40:00,80.19,80.2,80.16,80.17,7500.0,69.6121,69.6208,69.5861,69.5948,7500.0
2014-02-14 14:45:00,80.16,80.17,80.05,80.06,17500.0,69.5861,69.5948,69.4906,69.4993,17500.0
2014-02-14 14:50:00,80.05,80.06,80.03,80.05,14800.0,69.4906,69.4993,69.4732,69.4906,14800.0
2014-02-14 14:55:00,80.06,80.13,80.05,80.09,10400.0,69.4993,69.56,69.4906,69.5253,10400.0
2014-02-14 15:00:00,80.09,80.09,80.03,80.04,7000.0,69.5253,69.5253,69.4732,69.4819,7000.0
2014-02-14 15:05:00,80.03,80.03,79.97,79.98,7200.0,69.4732,69.4732,69.4211,69.4298,7200.0
2014-02-14 15:10:00,79.99,80.04,79.97,79.99,22100.0,69.4385,69.4819,69.4211,69.4385,22100.0
2014-02-14 15:15:00,79.99,79.99,79.86,79.86,13700.0,69.4385,69.4385,69.3257,69.3257,13700.0
2014-02-14 15:20:00,79.85,79.89,79.78,79.85,26200.0,69.317,69.3517,69.2562,69.317,26200.0
2014-02-14 15:25:00,79.84,79.84,79.75,79.76,13700.0,69.3083,69.3083,69.2302,69.2388,13700.0
2014-02-14 15:30:00,79.76,79.76,79.67,79.67,34800.0,69.2388,69.2388,69.1607,69.1607,34800.0
2014-02-14 15:35:00,79.67,79.69,79.57,79.58,25700.0,69.1607,69.1781,69.0739,69.0826,25700.0
2014-02-14 15:40:00,79.57,79.57,79.39,79.4,31400.0,69.0739,69.0739,68.9177,68.9263,31400.0
2014-02-14 15:45:00,79.41,79.52,79.36,79.52,68200.0,68.935,69.0305,68.8916,69.0305,68200.0
2014-02-14 15:50:00,79.51,79.52,79.32,79.37,90500.0,69.0218,69.0305,68.8569,68.9003,90500.0
2014-02-14 15:55:00,79.36,79.46,79.31,79.38,128500.0,68.8916,68.9784,68.8482,68.909,128500.0
2014-02-18 09:30:00,79.7,79.85,79.51,79.85,22700.0,69.1868,69.317,69.0218,69.317,22700.0
2014-02-18 09:35:00,79.87,80.02,79.78,79.83,13200.0,69.3343,69.4646,69.2562,69.2996,13200.0
2014-02-18 09:40:00,79.78,80.18,79.7,80.12,48600.0,69.2562,69.6034,69.1868,69.5514,48600.0
2014-02-18 09:45:00,80.14,80.25,80.13,80.23,63200.0,69.5687,69.6642,69.56,69.6469,63200.0
2014-02-18 09:50:00,80.25,80.35,80.02,80.03,13500.0,69.6642,69.751,69.4646,69.4732,13500.0
2014-02-18 09:55:00,80.03,80.05,79.77,79.87,15800.0,69.4732,69.4906,69.2475,69.3343,15800.0
2014-02-18 10:00:00,79.84,79.91,79.61,79.61,37200.0,69.3083,69.3691,69.1086,69.1086,37200.0
2014-02-18 10:05:00,79.62,79.78,79.61,79.75,24800.0,69.1173,69.2562,69.1086,69.2302,24800.0
2014-02-18 10:10:00,79.76,79.77,79.71,79.75,9400.0,69.2388,69.2475,69.1954,69.2302,9400.0
2014-02-18 10:15:00,79.75,79.89,79.73,79.87,9800.0,69.2302,69.3517,69.2128,69.3343,9800.0
2014-02-18 10:20:00,79.87,79.97,79.82,79.97,6200.0,69.3343,69.4211,69.2909,69.4211,6200.0
2014-02-18 10:25:00,79.94,79.99,79.91,79.96,4100.0,69.3951,69.4385,69.3691,69.4125,4100.0
2014-02-18 10:30:00,79.95,80.05,79.87,79.94,23000.0,69.4038,69.4906,69.3343,69.3951,23000.0
2014-02-18 10:35:00,79.97,80.03,79.92,80.03,7500.0,69.4211,69.4732,69.3777,69.4732,7500.0
2014-02-18 10:40:00,80.04,80.13,80.03,80.13,4700.0,69.4819,69.56,69.4732,69.56,4700.0
2014-02-18 10:45:00,80.12,80.22,80.12,80.18,6100.0,69.5514,69.6382,69.5514,69.6034,6100.0
2014-02-18 10:50:00,80.17,80.23,80.15,80.23,7100.0,69.5948,69.6469,69.5774,69.6469,7100.0
2014-02-18 10:55:00,80.22,80.4,80.18,80.37,10400.0,69.6382,69.7944,69.6034,69.7684,10400.0
2014-02-18 11:00:00,80.36,80.4,80.34,80.36,4700.0,69.7597,69.7944,69.7423,69.7597,4700.0
2014-02-18 11:05:00,80.37,80.51,80.37,80.43,8200.0,69.7684,69.8899,69.7684,69.8205,8200.0
2014-02-18 11:10:00,80.46,80.54,80.46,80.51,8900.0,69.8465,69.916,69.8465,69.8899,8900.0
2014-02-18 11:15:00,80.48,80.62,80.48,80.62,9000.0,69.8639,69.9854,69.8639,69.9854,9000.0
2014-02-18 11:20:00,80.6,80.6,80.52,80.55,5300.0,69.968,69.968,69.8986,69.9246,5300.0
2014-02-18 11:25:00,80.55,80.61,80.53,80.61,6000.0,69.9246,69.9767,69.9073,69.9767,6000.0
2014-02-18 11:30:00,80.61,80.68,80.55,80.57,16900.0,69.9767,70.0375,69.9246,69.942,16900.0
2014-02-18 11:35:00,80.57,80.61,80.49,80.51,24000.0,69.942,69.9767,69.8726,69.8899,24000.0
2014-02-18 11:40:00,80.51,80.51,80.39,80.41,26200.0,69.8899,69.8899,69.7857,69.8031,26200.0
2014-02-18 11:45:00,80.43,80.47,80.24,80.27,17400.0,69.8205,69.8552,69.6555,69.6816,17400.0
2014-02-18 11:50:00,80.27,80.3,80.18,80.21,10900.0,69.6816,69.7076,69.6034,69.6295,10900.0
2014-02-18 11:55:00,80.2,80.2,80.1,80.14,5900.0,69.6208,69.6208,69.534,69.5687,5900.0
2014-02-18 12:00:00,80.13,80.24,80.12,80.14,12100.0,69.56,69.6555,69.5514,69.5687,12100.0
2014-02-18 12:05:00,80.14,80.23,80.14,80.17,8500.0,69.5687,69.6469,69.5687,69.5948,8500.0
2014-02-18 12:10:00,80.17,80.21,80.14,80.19,8100.0,69.5948,69.6295,69.5687,69.6121,8100.0
2014-02-18 12:15:00,80.18,80.19,80.06,80.06,7900.0,69.6034,69.6121,69.4993,69.4993,7900.0
2014-02-18 12:20:00,80.07,80.19,80.07,80.17,11100.0,69.508,69.6121,69.508,69.5948,11100.0
2014-02-18 12:25:00,80.17,80.17,80.12,80.13,6900.0,69.5948,69.5948,69.5514,69.56,6900.0
2014-02-18 12:30:00,80.16,80.21,80.13,80.21,4100.0,69.5861,69.6295,69.56,69.6295,4100.0
2014-02-18 12:35:00,80.23,80.27,80.23,80.26,14600.0,69.6469,69.6816,69.6469,69.6729,14600.0
2014-02-18 12:40:00,80.25,80.25,80.18,80.22,10800.0,69.6642,69.6642,69.6034,69.6382,10800.0
2014-02-18 12:45:00,80.23,80.25,80.19,80.2,6600.0,69.6469,69.6642,69.6121,69.6208,6600.0
2014-02-18 12:50:00,80.2,80.25,80.19,80.2,15100.0,69.6208,69.6642,69.6121,69.6208,15100.0
2014-02-18 12:55:00,80.22,80.25,80.2,80.24,15800.0,69.6382,69.6642,69.6208,69.6555,15800.0
2014-02-18 13:00:00,80.23,80.23,80.13,80.16,12200.0,69.6469,69.6469,69.56,69.5861,12200.0
2014-02-18 13:05:00,80.14,80.15,80.08,80.09,6400.0,69.5687,69.5774,69.5166,69.5253,6400.0
2014-02-18 13:10:00,80.09,80.15,80.09,80.11,14600.0,69.5253,69.5774,69.5253,69.5427,14600.0
2014-02-18 13:15:00,80.14,80.17,80.12,80.14,4900.0,69.5687,69.5948,69.5514,69.5687,4900.0
2014-02-18 13:20:00,80.14,80.15,80.11,80.12,9800.0,69.5687,69.5774,69.5427,69.5514,9800.0
2014-02-18 13:25:00,80.13,80.2,80.13,80.18,8700.0,69.56,69.6208,69.56,69.6034,8700.0
2014-02-18 13:30:00,80.15,80.16,80.05,80.05,11600.0,69.5774,69.5861,69.4906,69.4906,11600.0
2014-02-18 13:35:00,80.04,80.1,80.03,80.06,10300.0,69.4819,69.534,69.4732,69.4993,10300.0
2014-02-18 13:40:00,80.06,80.11,80.06,80.08,8200.0,69.4993,69.5427,69.4993,69.5166,8200.0
2014-02-18 13:45:00,80.07,80.12,80.01,80.1,13000.0,69.508,69.5514,69.4559,69.534,13000.0
2014-02-18 13:50:00,80.1,80.11,80.06,80.09,10100.0,69.534,69.5427,69.4993,69.5253,10100.0
2014-02-18 13:55:00,80.09,80.11,80.04,80.1,9500.0,69.5253,69.5427,69.4819,69.534,9500.0
2014-02-18 14:00:00,80.1,80.13,80.08,80.1,7100.0,69.534,69.56,69.5166,69.534,7100.0
2014-02-18 14:05:00,80.09,80.15,80.06,80.15,11300.0,69.5253,69.5774,69.4993,69.5774,11300.0
2014-02-18 14:10:00,80.15,80.2,80.14,80.19,6800.0,69.5774,69.6208,69.5687,69.6121,6800.0
2014-02-18 14:15:00,80.18,80.22,80.18,80.22,6600.0,69.6034,69.6382,69.6034,69.6382,6600.0
2014-02-18 14:20:00,80.22,80.22,80.16,80.21,8200.0,69.6382,69.6382,69.5861,69.6295,8200.0
2014-02-18 14:25:00,80.25,80.27,80.13,80.18,16500.0,69.6642,69.6816,69.56,69.6034,16500.0
2014-02-18 14:30:00,80.15,80.22,80.15,80.22,5100.0,69.5774,69.6382,69.5774,69.6382,5100.0
2014-02-18 14:35:00,80.22,80.24,80.17,80.19,7600.0,69.6382,69.6555,69.5948,69.6121,7600.0
2014-02-18 14:40:00,80.21,80.25,80.19,80.19,7100.0,69.6295,69.6642,69.6121,69.6121,7100.0
2014-02-18 14:45:00,80.21,80.25,80.18,80.21,8600.0,69.6295,69.6642,69.6034,69.6295,8600.0
2014-02-18 14:50:00,80.21,80.23,80.18,80.22,6500.0,69.6295,69.6469,69.6034,69.6382,6500.0
2014-02-18 14:55:00,80.22,80.23,80.17,80.18,11100.0,69.6382,69.6469,69.5948,69.6034,11100.0
2014-02-18 15:00:00,80.18,80.21,80.16,80.16,11500.0,69.6034,69.6295,69.5861,69.5861,11500.0
2014-02-18 15:05:00,80.16,80.2,80.12,80.12,10300.0,69.5861,69.6208,69.5514,69.5514,10300.0
2014-02-18 15:10:00,80.12,80.18,80.1,80.16,9300.0,69.5514,69.6034,69.534,69.5861,9300.0
2014-02-18 15:15:00,80.13,80.17,80.13,80.16,9400.0,69.56,69.5948,69.56,69.5861,9400.0
2014-02-18 15:20:00,80.17,80.25,80.16,80.23,10700.0,69.5948,69.6642,69.5861,69.6469,10700.0
2014-02-18 15:25:00,80.23,80.28,80.22,80.27,7900.0,69.6469,69.6903,69.6382,69.6816,7900.0
2014-02-18 15:30:00,80.27,80.31,80.27,80.27,12000.0,69.6816,69.7163,69.6816,69.6816,12000.0
2014-02-18 15:35:00,80.28,80.29,80.14,80.14,16400.0,69.6903,69.6989,69.5687,69.5687,16400.0
2014-02-18 15:40:00,80.14,80.17,80.12,80.13,15300.0,69.5687,69.5948,69.5514,69.56,15300.0
2014-02-18 15:45:00,80.11,80.17,80.09,80.15,14200.0,69.5427,69.5948,69.5253,69.5774,14200.0
2014-02-18 15:50:00,80.16,80.22,80.15,80.21,19600.0,69.5861,69.6382,69.5774,69.6295,19600.0
2014-02-18 15:55:00,80.19,80.21,80.14,80.17,55100.0,69.6121,69.6295,69.5687,69.5948,55100.0
2014-02-19 09:30:00,80.15,80.21,79.92,79.96,46200.0,69.5774,69.6295,69.3777,69.4125,46200.0
2014-02-19 09:35:00,80.0,80.09,79.71,80.04,14600.0,69.4472,69.5253,69.1954,69.4819,14600.0
2014-02-19 09:40:00,80.0,80.11,79.95,80.03,19500.0,69.4472,69.5427,69.4038,69.4732,19500.0
2014-02-19 09:45:00,79.99,80.13,79.98,80.03,8200.0,69.4385,69.56,69.4298,69.4732,8200.0
2014-02-19 09:50:00,80.07,80.13,80.0,80.07,29000.0,69.508,69.56,69.4472,69.508,29000.0
2014-02-19 09:55:00,80.06,80.43,80.03,80.38,22200.0,69.4993,69.8205,69.4732,69.7771,22200.0
2014-02-19 10:00:00,80.4,80.43,80.23,80.25,16400.0,69.7944,69.8205,69.6469,69.6642,16400.0
2014-02-19 10:05:00,80.26,80.26,80.16,80.2,5900.0,69.6729,69.6729,69.5861,69.6208,5900.0
2014-02-19 10:10:00,80.23,80.3,80.17,80.17,20200.0,69.6469,69.7076,69.5948,69.5948,20200.0
2014-02-19 10:15:00,80.21,80.33,80.19,80.31,8600.0,69.6295,69.7337,69.6121,69.7163,8600.0
2014-02-19 10:20:00,80.33,80.36,80.29,80.32,9100.0,69.7337,69.7597,69.6989,69.725,9100.0
2014-02-19 10:25:00,80.31,80.52,80.31,80.47,5100.0,69.7163,69.8986,69.7163,69.8552,5100.0
2014-02-19 10:30:00,80.48,80.48,80.37,80.4,6000.0,69.8639,69.8639,69.7684,69.7944,6000.0
2014-02-19 10:35:00,80.42,80.44,80.32,80.33,7200.0,69.8118,69.8292,69.725,69.7337,7200.0
2014-02-19 10:40:00,80.34,80.38,80.32,80.35,5600.0,69.7423,69.7771,69.725,69.751,5600.0
2014-02-19 10:45:00,80.34,80.36,80.3,80.33,9700.0,69.7423,69.7597,69.7076,69.7337,9700.0
2014-02-19 10:50:00,80.36,80.36,80.28,80.28,9500.0,69.7597,69.7597,69.6903,69.6903,9500.0
2014-02-19 10:55:00,80.29,80.36,80.29,80.34,10800.0,69.6989,69.7597,69.6989,69.7423,10800.0
2014-02-19 11:00:00,80.35,80.48,80.35,80.42,7300.0,69.751,69.8639,69.751,69.8118,7300.0
2014-02-19 11:05:00,80.42,80.47,80.39,80.47,4600.0,69.8118,69.8552,69.7857,69.8552,4600.0
2014-02-19 11:10:00,80.49,80.66,80.49,80.66,6900.0,69.8726,70.0201,69.8726,70.0201,6900.0
2014-02-19 11:15:00,80.62,80.73,80.61,80.7,4900.0,69.9854,70.0809,69.9767,70.0549,4900.0
2014-02-19 11:20:00,80.7,80.75,80.7,80.7,3800.0,70.0549,70.0983,70.0549,70.0549,3800.0
2014-02-19 11:25:00,80.7,80.75,80.7,80.73,6700.0,70.0549,70.0983,70.0549,70.0809,6700.0
2014-02-19 11:30:00,80.74,80.79,80.74,80.77,10800.0,70.0896,70.133,70.0896,70.1156,10800.0
2014-02-19 11:35:00,80.76,80.78,80.72,80.73,7200.0,70.1069,70.1243,70.0722,70.0809,7200.0
2014-02-19 11:40:00,80.71,80.84,80.71,80.79,6000.0,70.0635,70.1764,70.0635,70.133,6000.0
2014-02-19 11:45:00,80.81,80.82,80.79,80.82,2000.0,70.1503,70.159,70.133,70.159,2000.0
2014-02-19 11:50:00,80.85,80.88,80.83,80.86,5600.0,70.1851,70.2111,70.1677,70.1937,5600.0
2014-02-19 11:55:00,80.86,80.94,80.76,80.76,11300.0,70.1937,70.2632,70.1069,70.1069,11300.0
2014-02-19 12:00:00,80.64,80.71,80.59,80.6,17000.0,70.0028,70.0635,69.9594,69.968,17000.0
2014-02-19 12:05:00,80.57,80.6,80.48,80.49,5200.0,69.942,69.968,69.8639,69.8726,5200.0
2014-02-19 12:10:00,80.48,80.51,80.42,80.49,7500.0,69.8639,69.8899,69.8118,69.8726,7500.0
2014-02-19 12:15:00,80.48,80.48,80.39,80.43,14900.0,69.8639,69.8639,69.7857,69.8205,14900.0
2014-02-19 12:20:00,80.43,80.43,80.3,80.37,8100.0,69.8205,69.8205,69.7076,69.7684,8100.0
2014-02-19 12:25:00,80.36,80.37,80.25,80.28,11900.0,69.7597,69.7684,69.6642,69.6903,11900.0
2014-02-19 12:30:00,80.29,80.44,80.28,80.39,9500.0,69.6989,69.8292,69.6903,69.7857,9500.0
2014-02-19 12:35:00,80.41,80.46,80.36,80.44,10200.0,69.8031,69.8465,69.7597,69.8292,10200.0
2014-02-19 12:40:00,80.41,80.43,80.37,80.43,2400.0,69.8031,69.8205,69.7684,69.8205,2400.0
2014-02-19 12:45:00,80.41,80.44,80.39,80.44,2800.0,69.8031,69.8292,69.7857,69.8292,2800.0
2014-02-19 12:50:00,80.46,80.49,80.37,80.37,4600.0,69.8465,69.8726,69.7684,69.7684,4600.0
2014-02-19 12:55:00,80.37,80.42,80.34,80.37,3000.0,69.7684,69.8118,69.7423,69.7684,3000.0
2014-02-19 13:00:00,80.37,80.41,80.37,80.4,2900.0,69.7684,69.8031,69.7684,69.7944,2900.0
2014-02-19 13:05:00,80.4,80.48,80.38,80.45,6100.0,69.7944,69.8639,69.7771,69.8378,6100.0
2014-02-19 13:10:00,80.47,80.55,80.47,80.55,3300.0,69.8552,69.9246,69.8552,69.9246,3300.0
2014-02-19 13:15:00,80.55,80.56,80.53,80.54,3500.0,69.9246,69.9333,69.9073,69.916,3500.0
2014-02-19 13:20:00,80.55,80.58,80.54,80.58,4400.0,69.9246,69.9507,69.916,69.9507,4400.0
2014-02-19 13:25:00,80.57,80.6,80.55,80.55,6000.0,69.942,69.968,69.9246,69.9246,6000.0
2014-02-19 13:30:00,80.57,80.66,80.57,80.63,6300.0,69.942,70.0201,69.942,69.9941,6300.0
2014-02-19 13:35:00,80.64,80.65,80.54,80.59,5300.0,70.0028,70.0114,69.916,69.9594,5300.0
2014-02-19 13:40:00,80.56,80.6,80.55,80.58,4500.0,69.9333,69.968,69.9246,69.9507,4500.0
2014-02-19 13:45:00,80.58,80.58,80.52,80.57,4000.0,69.9507,69.9507,69.8986,69.942,4000.0
2014-02-19 13:50:00,80.55,80.55,80.51,80.51,2900.0,69.9246,69.9246,69.8899,69.8899,2900.0
2014-02-19 13:55:00,80.51,80.53,80.46,80.47,4200.0,69.8899,69.9073,69.8465,69.8552,4200.0
2014-02-19 14:00:00,80.45,80.51,80.35,80.36,6900.0,69.8378,69.8899,69.751,69.7597,6900.0
2014-02-19 14:05:00,80.36,80.49,80.36,80.41,14800.0,69.7597,69.8726,69.7597,69.8031,14800.0
2014-02-19 14:10:00,80.43,80.44,80.27,80.27,8600.0,69.8205,69.8292,69.6816,69.6816,8600.0
2014-02-19 14:15:00,80.27,80.31,80.19,80.24,12500.0,69.6816,69.7163,69.6121,69.6555,12500.0
2014-02-19 14:20:00,80.24,80.25,80.09,80.24,10400.0,69.6555,69.6642,69.5253,69.6555,10400.0
2014-02-19 14:25:00,80.24,80.31,80.2,80.28,8200.0,69.6555,69.7163,69.6208,69.6903,8200.0
2014-02-19 14:30:00,80.3,80.32,80.27,80.28,7700.0,69.7076,69.725,69.6816,69.6903,7700.0
2014-02-19 14:35:00,80.27,80.32,80.25,80.3,8000.0,69.6816,69.725,69.6642,69.7076,8000.0
2014-02-19 14:40:00,80.3,80.38,80.22,80.24,36500.0,69.7076,69.7771,69.6382,69.6555,36500.0
2014-02-19 14:45:00,80.23,80.3,80.23,80.27,7300.0,69.6469,69.7076,69.6469,69.6816,7300.0
2014-02-19 14:50:00,80.27,80.27,80.17,80.19,8900.0,69.6816,69.6816,69.5948,69.6121,8900.0
2014-02-19 14:55:00,80.2,80.21,80.11,80.2,11000.0,69.6208,69.6295,69.5427,69.6208,11000.0
2014-02-19 15:00:00,80.24,80.3,80.23,80.26,5500.0,69.6555,69.7076,69.6469,69.6729,5500.0
2014-02-19 15:05:00,80.26,80.27,80.17,80.18,5300.0,69.6729,69.6816,69.5948,69.6034,5300.0
2014-02-19 15:10:00,80.17,80.19,80.06,80.12,9400.0,69.5948,69.6121,69.4993,69.5514,9400.0
2014-02-19 15:15:00,80.1,80.15,80.04,80.04,6200.0,69.534,69.5774,69.4819,69.4819,6200.0
2014-02-19 15:20:00,80.02,80.05,79.93,79.99,13300.0,69.4646,69.4906,69.3864,69.4385,13300.0
2014-02-19 15:25:00,80.03,80.03,79.96,80.02,15400.0,69.4732,69.4732,69.4125,69.4646,15400.0
2014-02-19 15:30:00,80.0,80.05,79.99,80.01,15900.0,69.4472,69.4906,69.4385,69.4559,15900.0
2014-02-19 15:35:00,80.01,80.06,79.98,80.05,13400.0,69.4559,69.4993,69.4298,69.4906,13400.0
2014-02-19 15:40:00,80.04,80.04,79.99,80.01,26700.0,69.4819,69.4819,69.4385,69.4559,26700.0
2014-02-19 15:45:00,80.03,80.05,79.93,79.98,30700.0,69.4732,69.4906,69.3864,69.4298,30700.0
2014-02-19 15:50:00,79.98,80.04,79.89,79.97,61300.0,69.4298,69.4819,69.3517,69.4211,61300.0
2014-02-19 15:55:00,79.95,80.04,79.94,80.03,57600.0,69.4038,69.4819,69.3951,69.4732,57600.0
2014-02-20 09:30:00,80.17,80.37,80.15,80.21,9800.0,69.5948,69.7684,69.5774,69.6295,9800.0
2014-02-20 09:35:00,80.22,80.4,80.13,80.17,8900.0,69.6382,69.7944,69.56,69.5948,8900.0
2014-02-20 09:40:00,80.22,80.37,80.2,80.23,7300.0,69.6382,69.7684,69.6208,69.6469,7300.0
2014-02-20 09:45:00,80.24,80.45,80.24,80.29,25300.0,69.6555,69.8378,69.6555,69.6989,25300.0
2014-02-20 09:50:00,80.29,80.43,80.26,80.35,23700.0,69.6989,69.8205,69.6729,69.751,23700.0
2014-02-20 09:55:00,80.34,80.36,80.15,80.27,6800.0,69.7423,69.7597,69.5774,69.6816,6800.0
2014-02-20 10:00:00,80.25,80.35,80.06,80.34,9700.0,69.6642,69.751,69.4993,69.7423,9700.0
2014-02-20 10:05:00,80.34,80.34,80.11,80.21,16600.0,69.7423,69.7423,69.5427,69.6295,16600.0
2014-02-20 10:10:00,80.2,80.43,80.14,80.35,26700.0,69.6208,69.8205,69.5687,69.751,26700.0
2014-02-20 10:15:00,80.45,80.48,80.41,80.42,10400.0,69.8378,69.8639,69.8031,69.8118,10400.0
2014-02-20 10:20:00,80.44,80.47,80.32,80.4,13000.0,69.8292,69.8552,69.725,69.7944,13000.0
2014-02-20 10:25:00,80.42,80.46,80.35,80.39,9800.0,69.8118,69.8465,69.751,69.7857,9800.0
2014-02-20 10:30:00,80.41,80.59,80.29,80.56,30900.0,69.8031,69.9594,69.6989,69.9333,30900.0
2014-02-20 10:35:00,80.59,80.63,80.5,80.54,36200.0,69.9594,69.9941,69.8812,69.916,36200.0
2014-02-20 10:40:00,80.59,80.67,80.59,80.66,9400.0,69.9594,70.0288,69.9594,70.0201,9400.0
2014-02-20 10:45:00,80.67,80.78,80.66,80.77,23200.0,70.0288,70.1243,70.0201,70.1156,23200.0
2014-02-20 10:50:00,80.77,80.9,80.77,80.87,10800.0,70.1156,70.2285,70.1156,70.2024,10800.0
2014-02-20 10:55:00,80.84,80.88,80.73,80.73,9100.0,70.1764,70.2111,70.0809,70.0809,9100.0
2014-02-20 11:00:00,80.75,80.79,80.74,80.75,10500.0,70.0983,70.133,70.0896,70.0983,10500.0
2014-02-20 11:05:00,80.77,80.82,80.75,80.77,8900.0,70.1156,70.159,70.0983,70.1156,8900.0
2014-02-20 11:10:00,80.79,80.79,80.74,80.75,5400.0,70.133,70.133,70.0896,70.0983,5400.0
2014-02-20 11:15:00,80.75,80.79,80.74,80.75,9700.0,70.0983,70.133,70.0896,70.0983,9700.0
2014-02-20 11:20:00,80.74,80.77,80.71,80.73,14500.0,70.0896,70.1156,70.0635,70.0809,14500.0
2014-02-20 11:25:00,80.73,80.79,80.67,80.79,28200.0,70.0809,70.133,70.0288,70.133,28200.0
2014-02-20 11:30:00,80.78,80.78,80.73,80.75,8100.0,70.1243,70.1243,70.0809,70.0983,8100.0
2014-02-20 11:35:00,80.74,80.81,80.71,80.73,21200.0,70.0896,70.1503,70.0635,70.0809,21200.0
2014-02-20 11:40:00,80.73,80.76,80.71,80.71,15900.0,70.0809,70.1069,70.0635,70.0635,15900.0
2014-02-20 11:45:00,80.75,80.78,80.69,80.76,20700.0,70.0983,70.1243,70.0462,70.1069,20700.0
2014-02-20 11:50:00,80.79,80.92,80.73,80.92,29300.0,70.133,70.2458,70.0809,70.2458,29300.0
2014-02-20 11:55:00,80.91,80.91,80.79,80.79,19800.0,70.2372,70.2372,70.133,70.133,19800.0
2014-02-20 12:00:00,80.79,80.79,80.65,80.65,4000.0,70.133,70.133,70.0114,70.0114,4000.0
2014-02-20 12:05:00,80.64,80.68,80.59,80.66,5200.0,70.0028,70.0375,69.9594,70.0201,5200.0
2014-02-20 12:10:00,80.66,80.69,80.66,80.67,3300.0,70.0201,70.0462,70.0201,70.0288,3300.0
2014-02-20 12:15:00,80.66,80.77,80.65,80.75,6300.0,70.0201,70.1156,70.0114,70.0983,6300.0
2014-02-20 12:20:00,80.73,80.73,80.68,80.71,6400.0,70.0809,70.0809,70.0375,70.0635,6400.0
2014-02-20 12:25:00,80.71,80.77,80.71,80.73,6400.0,70.0635,70.1156,70.0635,70.0809,6400.0
2014-02-20 12:30:00,80.73,80.77,80.73,80.75,4100.0,70.0809,70.1156,70.0809,70.0983,4100.0
2014-02-20 12:35:00,80.75,80.75,80.68,80.69,4300.0,70.0983,70.0983,70.0375,70.0462,4300.0
2014-02-20 12:40:00,80.69,80.81,80.69,80.81,5500.0,70.0462,70.1503,70.0462,70.1503,5500.0
2014-02-20 12:45:00,80.83,80.9,80.81,80.9,4500.0,70.1677,70.2285,70.1503,70.2285,4500.0
2014-02-20 12:50:00,80.89,80.94,80.85,80.85,6300.0,70.2198,70.2632,70.1851,70.1851,6300.0
2014-02-20 12:55:00,80.85,80.88,80.83,80.85,4500.0,70.1851,70.2111,70.1677,70.1851,4500.0
2014-02-20 13:00:00,80.85,80.92,80.85,80.86,8600.0,70.1851,70.2458,70.1851,70.1937,8600.0
2014-02-20 13:05:00,80.85,80.95,80.83,80.94,4900.0,70.1851,70.2719,70.1677,70.2632,4900.0
2014-02-20 13:10:00,80.95,81.0,80.86,80.99,5000.0,70.2719,70.3153,70.1937,70.3066,5000.0
2014-02-20 13:15:00,80.98,80.98,80.91,80.93,7400.0,70.2979,70.2979,70.2372,70.2545,7400.0
2014-02-20 13:20:00,80.92,80.97,80.9,80.97,2900.0,70.2458,70.2892,70.2285,70.2892,2900.0
2014-02-20 13:25:00,80.98,80.98,80.84,80.86,7000.0,70.2979,70.2979,70.1764,70.1937,7000.0
2014-02-20 13:30:00,80.88,80.94,80.88,80.92,5200.0,70.2111,70.2632,70.2111,70.2458,5200.0
2014-02-20 13:35:00,80.94,80.99,80.9,80.96,3800.0,70.2632,70.3066,70.2285,70.2806,3800.0
2014-02-20 13:40:00,80.96,80.96,80.85,80.86,7400.0,70.2806,70.2806,70.1851,70.1937,7400.0
2014-02-20 13:45:00,80.86,80.88,80.83,80.87,7700.0,70.1937,70.2111,70.1677,70.2024,7700.0
2014-02-20 13:50:00,80.88,80.94,80.88,80.91,3600.0,70.2111,70.2632,70.2111,70.2372,3600.0
2014-02-20 13:55:00,80.91,80.91,80.84,80.84,11600.0,70.2372,70.2372,70.1764,70.1764,11600.0
2014-02-20 14:00:00,80.85,80.87,80.77,80.78,3800.0,70.1851,70.2024,70.1156,70.1243,3800.0
2014-02-20 14:05:00,80.76,80.79,80.75,80.79,3300.0,70.1069,70.133,70.0983,70.133,3300.0
2014-02-20 14:10:00,80.8,80.83,80.76,80.83,8600.0,70.1417,70.1677,70.1069,70.1677,8600.0
2014-02-20 14:15:00,80.81,80.87,80.8,80.83,4400.0,70.1503,70.2024,70.1417,70.1677,4400.0
2014-02-20 14:20:00,80.84,80.88,80.82,80.83,6200.0,70.1764,70.2111,70.159,70.1677,6200.0
2014-02-20 14:25:00,80.84,80.84,80.75,80.81,2800.0,70.1764,70.1764,70.0983,70.1503,2800.0
2014-02-20 14:30:00,80.83,80.88,80.81,80.81,1900.0,70.1677,70.2111,70.1503,70.1503,1900.0
2014-02-20 14:35:00,80.83,80.87,80.83,80.86,5300.0,70.1677,70.2024,70.1677,70.1937,5300.0
2014-02-20 14:40:00,80.9,80.93,80.89,80.9,3400.0,70.2285,70.2545,70.2198,70.2285,3400.0
2014-02-20 14:45:00,80.88,80.92,80.84,80.87,7900.0,70.2111,70.2458,70.1764,70.2024,7900.0
2014-02-20 14:50:00,80.87,80.89,80.84,80.84,6300.0,70.2024,70.2198,70.1764,70.1764,6300.0
2014-02-20 14:55:00,80.84,80.9,80.83,80.89,5600.0,70.1764,70.2285,70.1677,70.2198,5600.0
2014-02-20 15:00:00,80.9,80.93,80.84,80.85,7600.0,70.2285,70.2545,70.1764,70.1851,7600.0
2014-02-20 15:05:00,80.85,80.96,80.85,80.91,5800.0,70.1851,70.2806,70.1851,70.2372,5800.0
2014-02-20 15:10:00,80.89,80.96,80.84,80.84,7000.0,70.2198,70.2806,70.1764,70.1764,7000.0
2014-02-20 15:15:00,80.83,80.87,80.82,80.83,7000.0,70.1677,70.2024,70.159,70.1677,7000.0
2014-02-20 15:20:00,80.84,80.88,80.83,80.84,12800.0,70.1764,70.2111,70.1677,70.1764,12800.0
2014-02-20 15:25:00,80.83,80.88,80.8,80.83,14800.0,70.1677,70.2111,70.1417,70.1677,14800.0
2014-02-20 15:30:00,80.82,80.86,80.8,80.8,19800.0,70.159,70.1937,70.1417,70.1417,19800.0
2014-02-20 15:35:00,80.8,80.8,80.72,80.72,5600.0,70.1417,70.1417,70.0722,70.0722,5600.0
2014-02-20 15:40:00,80.72,80.78,80.69,80.76,12600.0,70.0722,70.1243,70.0462,70.1069,12600.0
2014-02-20 15:45:00,80.78,80.84,80.75,80.83,20000.0,70.1243,70.1764,70.0983,70.1677,20000.0
2014-02-20 15:50:00,80.83,80.84,80.75,80.77,23400.0,70.1677,70.1764,70.0983,70.1156,23400.0
2014-02-20 15:55:00,80.77,80.77,80.58,80.59,54600.0,70.1156,70.1156,69.9507,69.9594,54600.0
2014-02-21 09:30:00,80.63,80.68,80.6,80.65,60200.0,69.9941,70.0375,69.968,70.0114,60200.0
2014-02-21 09:35:00,80.71,80.96,80.71,80.87,3200.0,70.0635,70.2806,70.0635,70.2024,3200.0
2014-02-21 09:40:00,80.93,80.98,80.88,80.88,4100.0,70.2545,70.2979,70.2111,70.2111,4100.0
2014-02-21 09:45:00,80.92,81.0,80.9,80.97,16900.0,70.2458,70.3153,70.2285,70.2892,16900.0
2014-02-21 09:50:00,80.95,80.95,80.71,80.71,20700.0,70.2719,70.2719,70.0635,70.0635,20700.0
2014-02-21 09:55:00,80.8,80.83,80.63,80.66,5700.0,70.1417,70.1677,69.9941,70.0201,5700.0
2014-02-21 10:00:00,80.7,80.71,80.52,80.58,6500.0,70.0549,70.0635,69.8986,69.9507,6500.0
2014-02-21 10:05:00,80.56,80.6,80.35,80.37,18900.0,69.9333,69.968,69.751,69.7684,18900.0
2014-02-21 10:10:00,80.38,80.46,80.31,80.31,23300.0,69.7771,69.8465,69.7163,69.7163,23300.0
2014-02-21 10:15:00,80.3,80.34,80.26,80.31,3100.0,69.7076,69.7423,69.6729,69.7163,3100.0
2014-02-21 10:20:00,80.31,80.31,80.02,80.14,11500.0,69.7163,69.7163,69.4646,69.5687,11500.0
2014-02-21 10:25:00,80.1,80.16,79.97,80.05,10000.0,69.534,69.5861,69.4211,69.4906,10000.0
2014-02-21 10:30:00,80.04,80.12,80.01,80.03,33400.0,69.4819,69.5514,69.4559,69.4732,33400.0
2014-02-21 10:35:00,80.03,80.37,80.01,80.24,60700.0,69.4732,69.7684,69.4559,69.6555,60700.0
2014-02-21 10:40:00,80.23,80.3,80.11,80.28,19100.0,69.6469,69.7076,69.5427,69.6903,19100.0
2014-02-21 10:45:00,80.23,80.28,80.22,80.24,5600.0,69.6469,69.6903,69.6382,69.6555,5600.0
2014-02-21 10:50:00,80.24,80.28,80.23,80.28,4800.0,69.6555,69.6903,69.6469,69.6903,4800.0
2014-02-21 10:55:00,80.27,80.43,80.26,80.42,7200.0,69.6816,69.8205,69.6729,69.8118,7200.0
2014-02-21 11:00:00,80.42,80.48,80.38,80.45,7700.0,69.8118,69.8639,69.7771,69.8378,7700.0
2014-02-21 11:05:00,80.44,80.44,80.26,80.26,5700.0,69.8292,69.8292,69.6729,69.6729,5700.0
2014-02-21 11:10:00,80.31,80.36,80.2,80.22,6300.0,69.7163,69.7597,69.6208,69.6382,6300.0
2014-02-21 11:15:00,80.21,80.29,80.21,80.24,7300.0,69.6295,69.6989,69.6295,69.6555,7300.0
2014-02-21 11:20:00,80.26,80.3,80.26,80.3,4300.0,69.6729,69.7076,69.6729,69.7076,4300.0
2014-02-21 11:25:00,80.29,80.29,80.22,80.24,5500.0,69.6989,69.6989,69.6382,69.6555,5500.0
2014-02-21 11:30:00,80.25,80.28,80.21,80.28,19800.0,69.6642,69.6903,69.6295,69.6903,19800.0
2014-02-21 11:35:00,80.28,80.28,80.11,80.25,31400.0,69.6903,69.6903,69.5427,69.6642,31400.0
2014-02-21 11:40:00,80.25,80.25,80.21,80.23,3800.0,69.6642,69.6642,69.6295,69.6469,3800.0
2014-02-21 11:45:00,80.24,80.28,80.2,80.2,9000.0,69.6555,69.6903,69.6208,69.6208,9000.0
2014-02-21 11:50:00,80.22,80.28,80.2,80.28,2900.0,69.6382,69.6903,69.6208,69.6903,2900.0
2014-02-21 11:55:00,80.28,80.29,80.22,80.22,3200.0,69.6903,69.6989,69.6382,69.6382,3200.0
2014-02-21 12:00:00,80.25,80.25,80.21,80.25,5800.0,69.6642,69.6642,69.6295,69.6642,5800.0
2014-02-21 12:05:00,80.25,80.33,80.25,80.28,4200.0,69.6642,69.7337,69.6642,69.6903,4200.0
2014-02-21 12:10:00,80.28,80.33,80.28,80.33,5400.0,69.6903,69.7337,69.6903,69.7337,5400.0
2014-02-21 12:15:00,80.33,80.43,80.29,80.43,6400.0,69.7337,69.8205,69.6989,69.8205,6400.0
2014-02-21 12:20:00,80.44,80.46,80.39,80.39,7600.0,69.8292,69.8465,69.7857,69.7857,7600.0
2014-02-21 12:25:00,80.4,80.4,80.32,80.38,5800.0,69.7944,69.7944,69.725,69.7771,5800.0
2014-02-21 12:30:00,80.37,80.38,80.27,80.31,18500.0,69.7684,69.7771,69.6816,69.7163,18500.0
2014-02-21 12:35:00,80.32,80.34,80.21,80.23,16700.0,69.725,69.7423,69.6295,69.6469,16700.0
2014-02-21 12:40:00,80.23,80.26,80.2,80.21,3900.0,69.6469,69.6729,69.6208,69.6295,3900.0
2014-02-21 12:45:00,80.21,80.26,80.19,80.25,5900.0,69.6295,69.6729,69.6121,69.6642,5900.0
2014-02-21 12:50:00,80.24,80.27,80.22,80.24,18400.0,69.6555,69.6816,69.6382,69.6555,18400.0
2014-02-21 12:55:00,80.27,80.27,80.24,80.27,5100.0,69.6816,69.6816,69.6555,69.6816,5100.0
2014-02-21 13:00:00,80.28,80.3,80.28,80.28,2500.0,69.6903,69.7076,69.6903,69.6903,2500.0
2014-02-21 13:05:00,80.25,80.27,80.18,80.27,8300.0,69.6642,69.6816,69.6034,69.6816,8300.0
2014-02-21 13:10:00,80.27,80.3,80.27,80.27,11200.0,69.6816,69.7076,69.6816,69.6816,11200.0
2014-02-21 13:15:00,80.24,80.25,80.18,80.19,3600.0,69.6555,69.6642,69.6034,69.6121,3600.0
2014-02-21 13:20:00,80.18,80.2,80.15,80.2,5400.0,69.6034,69.6208,69.5774,69.6208,5400.0
2014-02-21 13:25:00,80.2,80.21,80.16,80.16,4300.0,69.6208,69.6295,69.5861,69.5861,4300.0
2014-02-21 13:30:00,80.18,80.2,80.18,80.19,7100.0,69.6034,69.6208,69.6034,69.6121,7100.0
2014-02-21 13:35:00,80.18,80.18,80.1,80.1,6700.0,69.6034,69.6034,69.534,69.534,6700.0
2014-02-21 13:40:00,80.09,80.09,80.06,80.07,4200.0,69.5253,69.5253,69.4993,69.508,4200.0
2014-02-21 13:45:00,80.08,80.09,80.04,80.06,5900.0,69.5166,69.5253,69.4819,69.4993,5900.0
2014-02-21 13:50:00,80.05,80.08,80.04,80.07,6000.0,69.4906,69.5166,69.4819,69.508,6000.0
2014-02-21 13:55:00,80.07,80.08,80.03,80.05,4100.0,69.508,69.5166,69.4732,69.4906,4100.0
2014-02-21 14:00:00,80.05,80.1,80.05,80.1,5800.0,69.4906,69.534,69.4906,69.534,5800.0
2014-02-21 14:05:00,80.1,80.11,80.02,80.03,6000.0,69.534,69.5427,69.4646,69.4732,6000.0
2014-02-21 14:10:00,80.02,80.07,80.02,80.02,9600.0,69.4646,69.508,69.4646,69.4646,9600.0
2014-02-21 14:15:00,80.04,80.06,80.02,80.06,4000.0,69.4819,69.4993,69.4646,69.4993,4000.0
2014-02-21 14:20:00,80.08,80.13,80.07,80.09,5300.0,69.5166,69.56,69.508,69.5253,5300.0
2014-02-21 14:25:00,80.1,80.14,80.05,80.05,15000.0,69.534,69.5687,69.4906,69.4906,15000.0
2014-02-21 14:30:00,80.04,80.13,80.01,80.13,12800.0,69.4819,69.56,69.4559,69.56,12800.0
2014-02-21 14:35:00,80.14,80.14,80.06,80.08,4700.0,69.5687,69.5687,69.4993,69.5166,4700.0
2014-02-21 14:40:00,80.06,80.06,80.0,80.05,36600.0,69.4993,69.4993,69.4472,69.4906,36600.0
2014-02-21 14:45:00,80.05,80.1,80.02,80.08,10300.0,69.4906,69.534,69.4646,69.5166,10300.0
2014-02-21 14:50:00,80.08,80.13,80.08,80.1,6100.0,69.5166,69.56,69.5166,69.534,6100.0
2014-02-21 14:55:00,80.1,80.22,80.1,80.22,9100.0,69.534,69.6382,69.534,69.6382,9100.0
2014-02-21 15:00:00,80.18,80.25,80.18,80.22,2800.0,69.6034,69.6642,69.6034,69.6382,2800.0
2014-02-21 15:05:00,80.23,80.26,80.19,80.26,5200.0,69.6469,69.6729,69.6121,69.6729,5200.0
2014-02-21 15:10:00,80.27,80.32,80.25,80.32,8200.0,69.6816,69.725,69.6642,69.725,8200.0
2014-02-21 15:15:00,80.32,80.42,80.31,80.4,12600.0,69.725,69.8118,69.7163,69.7944,12600.0
2014-02-21 15:20:00,80.41,80.43,80.34,80.4,5800.0,69.8031,69.8205,69.7423,69.7944,5800.0
2014-02-21 15:25:00,80.38,80.46,80.38,80.45,4500.0,69.7771,69.8465,69.7771,69.8378,4500.0
2014-02-21 15:30:00,80.45,80.46,80.3,80.32,10800.0,69.8378,69.8465,69.7076,69.725,10800.0
2014-02-21 15:35:00,80.34,80.36,80.29,80.31,12600.0,69.7423,69.7597,69.6989,69.7163,12600.0
2014-02-21 15:40:00,80.31,80.38,80.31,80.34,6600.0,69.7163,69.7771,69.7163,69.7423,6600.0
2014-02-21 15:45:00,80.33,80.41,80.31,80.35,17700.0,69.7337,69.8031,69.7163,69.751,17700.0
2014-02-21 15:50:00,80.35,80.4,80.34,80.36,19700.0,69.751,69.7944,69.7423,69.7597,19700.0
2014-02-21 15:55:00,80.39,80.4,80.28,80.34,43800.0,69.7857,69.7944,69.6903,69.7423,43800.0
2014-02-24 09:30:00,80.54,80.97,80.52,80.94,17000.0,69.916,70.2892,69.8986,70.2632,17000.0
2014-02-24 09:35:00,80.97,81.13,80.93,80.94,10000.0,70.2892,70.4281,70.2545,70.2632,10000.0
2014-02-24 09:40:00,80.93,81.25,80.93,81.22,9100.0,70.2545,70.5323,70.2545,70.5063,9100.0
2014-02-24 09:45:00,81.13,81.42,81.13,81.39,16200.0,70.4281,70.6799,70.4281,70.6538,16200.0
2014-02-24 09:50:00,81.41,81.54,81.41,81.44,25800.0,70.6712,70.784,70.6712,70.6972,25800.0
2014-02-24 09:55:00,81.47,81.54,81.35,81.48,5400.0,70.7233,70.784,70.6191,70.732,5400.0
2014-02-24 10:00:00,81.49,81.52,81.09,81.09,5900.0,70.7406,70.7667,70.3934,70.3934,5900.0
2014-02-24 10:05:00,81.08,81.26,80.98,81.26,7500.0,70.3847,70.541,70.2979,70.541,7500.0
2014-02-24 10:10:00,81.26,81.35,81.23,81.34,7000.0,70.541,70.6191,70.5149,70.6104,7000.0
2014-02-24 10:15:00,81.32,81.4,81.28,81.37,5400.0,70.5931,70.6625,70.5583,70.6365,5400.0
2014-02-24 10:20:00,81.35,81.37,81.26,81.26,3900.0,70.6191,70.6365,70.541,70.541,3900.0
2014-02-24 10:25:00,81.29,81.44,81.26,81.27,23000.0,70.567,70.6972,70.541,70.5497,23000.0
2014-02-24 10:30:00,81.29,81.39,81.29,81.39,2500.0,70.567,70.6538,70.567,70.6538,2500.0
2014-02-24 10:35:00,81.39,81.48,81.37,81.4,4900.0,70.6538,70.732,70.6365,70.6625,4900.0
2014-02-24 10:40:00,81.43,81.44,81.31,81.44,9500.0,70.6886,70.6972,70.5844,70.6972,9500.0
2014-02-24 10:45:00,81.45,81.48,81.42,81.48,2900.0,70.7059,70.732,70.6799,70.732,2900.0
2014-02-24 10:50:00,81.47,81.53,81.43,81.52,7300.0,70.7233,70.7754,70.6886,70.7667,7300.0
2014-02-24 10:55:00,81.52,81.53,81.47,81.53,4000.0,70.7667,70.7754,70.7233,70.7754,4000.0
2014-02-24 11:00:00,81.52,81.52,81.46,81.48,5200.0,70.7667,70.7667,70.7146,70.732,5200.0
2014-02-24 11:05:00,81.51,81.56,81.51,81.55,8500.0,70.758,70.8014,70.758,70.7927,8500.0
2014-02-24 11:10:00,81.53,81.66,81.53,81.61,6000.0,70.7754,70.8882,70.7754,70.8448,6000.0
2014-02-24 11:15:00,81.61,81.64,81.56,81.59,6900.0,70.8448,70.8709,70.8014,70.8275,6900.0
2014-02-24 11:20:00,81.6,81.6,81.51,81.56,4400.0,70.8361,70.8361,70.758,70.8014,4400.0
2014-02-24 11:25:00,81.56,81.73,81.54,81.7,24500.0,70.8014,70.949,70.784,70.9229,24500.0
2014-02-24 11:30:00,81.71,81.8,81.71,81.78,7900.0,70.9316,71.0098,70.9316,70.9924,7900.0
2014-02-24 11:35:00,81.8,81.83,81.74,81.76,9300.0,71.0098,71.0358,70.9577,70.975,9300.0
2014-02-24 11:40:00,81.72,81.82,81.71,81.71,20900.0,70.9403,71.0271,70.9316,70.9316,20900.0
2014-02-24 11:45:00,81.71,81.76,81.7,81.7,11300.0,70.9316,70.975,70.9229,70.9229,11300.0
2014-02-24 11:50:00,81.7,81.74,81.64,81.72,13500.0,70.9229,70.9577,70.8709,70.9403,13500.0
2014-02-24 11:55:00,81.72,81.76,81.67,81.67,5900.0,70.9403,70.975,70.8969,70.8969,5900.0
2014-02-24 12:00:00,81.67,81.75,81.67,81.7,7000.0,70.8969,70.9663,70.8969,70.9229,7000.0
2014-02-24 12:05:00,81.69,81.69,81.63,81.67,11800.0,70.9143,70.9143,70.8622,70.8969,11800.0
2014-02-24 12:10:00,81.67,81.68,81.63,81.66,10000.0,70.8969,70.9056,70.8622,70.8882,10000.0
2014-02-24 12:15:00,81.68,81.7,81.64,81.65,5600.0,70.9056,70.9229,70.8709,70.8795,5600.0
2014-02-24 12:20:00,81.66,81.73,81.65,81.69,18900.0,70.8882,70.949,70.8795,70.9143,18900.0
2014-02-24 12:25:00,81.71,81.74,81.69,81.69,3500.0,70.9316,70.9577,70.9143,70.9143,3500.0
2014-02-24 12:30:00,81.7,81.77,81.68,81.76,7500.0,70.9229,70.9837,70.9056,70.975,7500.0
2014-02-24 12:35:00,81.77,81.77,81.72,81.74,5400.0,70.9837,70.9837,70.9403,70.9577,5400.0
2014-02-24 12:40:00,81.73,81.77,81.68,81.7,8100.0,70.949,70.9837,70.9056,70.9229,8100.0
2014-02-24 12:45:00,81.72,81.73,81.65,81.65,12000.0,70.9403,70.949,70.8795,70.8795,12000.0
2014-02-24 12:50:00,81.65,81.66,81.57,81.58,6400.0,70.8795,70.8882,70.8101,70.8188,6400.0
2014-02-24 12:55:00,81.57,81.66,81.57,81.66,4900.0,70.8101,70.8882,70.8101,70.8882,4900.0
2014-02-24 13:00:00,81.65,81.65,81.62,81.64,2900.0,70.8795,70.8795,70.8535,70.8709,2900.0
2014-02-24 13:05:00,81.63,81.66,81.61,81.66,5600.0,70.8622,70.8882,70.8448,70.8882,5600.0
2014-02-24 13:10:00,81.65,81.68,81.63,81.67,5900.0,70.8795,70.9056,70.8622,70.8969,5900.0
2014-02-24 13:15:00,81.67,81.67,81.56,81.58,7500.0,70.8969,70.8969,70.8014,70.8188,7500.0
2014-02-24 13:20:00,81.58,81.58,81.5,81.5,15300.0,70.8188,70.8188,70.7493,70.7493,15300.0
2014-02-24 13:25:00,81.5,81.55,81.5,81.5,12700.0,70.7493,70.7927,70.7493,70.7493,12700.0
2014-02-24 13:30:00,81.51,81.52,81.49,81.49,8000.0,70.758,70.7667,70.7406,70.7406,8000.0
2014-02-24 13:35:00,81.49,81.49,81.38,81.45,12500.0,70.7406,70.7406,70.6452,70.7059,12500.0
2014-02-24 13:40:00,81.46,81.49,81.45,81.47,4900.0,70.7146,70.7406,70.7059,70.7233,4900.0
2014-02-24 13:45:00,81.48,81.49,81.42,81.44,11500.0,70.732,70.7406,70.6799,70.6972,11500.0
2014-02-24 13:50:00,81.45,81.47,81.43,81.47,6200.0,70.7059,70.7233,70.6886,70.7233,6200.0
2014-02-24 13:55:00,81.47,81.48,81.42,81.44,7100.0,70.7233,70.732,70.6799,70.6972,7100.0
2014-02-24 14:00:00,81.45,81.45,81.39,81.43,11800.0,70.7059,70.7059,70.6538,70.6886,11800.0
2014-02-24 14:05:00,81.41,81.46,81.4,81.46,7400.0,70.6712,70.7146,70.6625,70.7146,7400.0
2014-02-24 14:10:00,81.43,81.43,81.3,81.3,9300.0,70.6886,70.6886,70.5757,70.5757,9300.0
2014-02-24 14:15:00,81.3,81.38,81.29,81.31,19100.0,70.5757,70.6452,70.567,70.5844,19100.0
2014-02-24 14:20:00,81.32,81.33,81.23,81.25,11100.0,70.5931,70.6018,70.5149,70.5323,11100.0
2014-02-24 14:25:00,81.26,81.29,81.22,81.24,7900.0,70.541,70.567,70.5063,70.5236,7900.0
2014-02-24 14:30:00,81.25,81.28,81.11,81.14,10000.0,70.5323,70.5583,70.4108,70.4368,10000.0
2014-02-24 14:35:00,81.14,81.15,81.08,81.09,13500.0,70.4368,70.4455,70.3847,70.3934,13500.0
2014-02-24 14:40:00,81.1,81.27,81.1,81.26,10200.0,70.4021,70.5497,70.4021,70.541,10200.0
2014-02-24 14:45:00,81.27,81.31,81.26,81.26,4200.0,70.5497,70.5844,70.541,70.541,4200.0
2014-02-24 14:50:00,81.23,81.3,81.22,81.26,6900.0,70.5149,70.5757,70.5063,70.541,6900.0
2014-02-24 14:55:00,81.28,81.31,81.25,81.26,5800.0,70.5583,70.5844,70.5323,70.541,5800.0
2014-02-24 15:00:00,81.25,81.27,81.19,81.24,9100.0,70.5323,70.5497,70.4802,70.5236,9100.0
2014-02-24 15:05:00,81.25,81.32,81.25,81.29,8400.0,70.5323,70.5931,70.5323,70.567,8400.0
2014-02-24 15:10:00,81.3,81.38,81.3,81.3,14000.0,70.5757,70.6452,70.5757,70.5757,14000.0
2014-02-24 15:15:00,81.31,81.43,81.3,81.43,11300.0,70.5844,70.6886,70.5757,70.6886,11300.0
2014-02-24 15:20:00,81.43,81.48,81.41,81.48,9500.0,70.6886,70.732,70.6712,70.732,9500.0
2014-02-24 15:25:00,81.49,81.49,81.22,81.22,20500.0,70.7406,70.7406,70.5063,70.5063,20500.0
2014-02-24 15:30:00,81.22,81.33,81.22,81.32,14700.0,70.5063,70.6018,70.5063,70.5931,14700.0
2014-02-24 15:35:00,81.33,81.35,81.28,81.35,19200.0,70.6018,70.6191,70.5583,70.6191,19200.0
2014-02-24 15:40:00,81.35,81.35,81.22,81.22,31700.0,70.6191,70.6191,70.5063,70.5063,31700.0
2014-02-24 15:45:00,81.22,81.26,81.2,81.2,21300.0,70.5063,70.541,70.4889,70.4889,21300.0
2014-02-24 15:50:00,81.2,81.21,81.16,81.2,22500.0,70.4889,70.4976,70.4542,70.4889,22500.0
2014-02-24 15:55:00,81.21,81.22,81.07,81.07,43200.0,70.4976,70.5063,70.376,70.376,43200.0
2014-02-25 09:30:00,81.09,81.53,81.09,81.35,14300.0,70.3934,70.7754,70.3934,70.6191,14300.0
2014-02-25 09:35:00,81.33,81.33,81.06,81.21,5000.0,70.6018,70.6018,70.3674,70.4976,5000.0
2014-02-25 09:40:00,81.35,81.36,81.02,81.02,16600.0,70.6191,70.6278,70.3326,70.3326,16600.0
2014-02-25 09:45:00,81.08,81.31,81.02,81.3,17500.0,70.3847,70.5844,70.3326,70.5757,17500.0
2014-02-25 09:50:00,81.28,81.36,81.25,81.27,20400.0,70.5583,70.6278,70.5323,70.5497,20400.0
2014-02-25 09:55:00,81.27,81.38,81.22,81.33,7700.0,70.5497,70.6452,70.5063,70.6018,7700.0
2014-02-25 10:00:00,81.36,81.43,81.33,81.35,15500.0,70.6278,70.6886,70.6018,70.6191,15500.0
2014-02-25 10:05:00,81.35,81.47,81.35,81.35,70900.0,70.6191,70.7233,70.6191,70.6191,70900.0
2014-02-25 10:10:00,81.36,81.4,81.33,81.4,13000.0,70.6278,70.6625,70.6018,70.6625,13000.0
2014-02-25 10:15:00,81.4,81.5,81.37,81.5,11800.0,70.6625,70.7493,70.6365,70.7493,11800.0
2014-02-25 10:20:00,81.51,81.65,81.49,81.6,10400.0,70.758,70.8795,70.7406,70.8361,10400.0
2014-02-25 10:25:00,81.64,81.64,81.54,81.55,11200.0,70.8709,70.8709,70.784,70.7927,11200.0
2014-02-25 10:30:00,81.58,81.73,81.55,81.67,12800.0,70.8188,70.949,70.7927,70.8969,12800.0
2014-02-25 10:35:00,81.68,81.86,81.68,81.86,6200.0,70.9056,71.0618,70.9056,71.0618,6200.0
2014-02-25 10:40:00,81.94,81.98,81.91,81.93,12400.0,71.1313,71.166,71.1052,71.1226,12400.0
2014-02-25 10:45:00,81.97,82.04,81.93,81.97,36600.0,71.1573,71.2181,71.1226,71.1573,36600.0
2014-02-25 10:50:00,81.97,82.07,81.96,82.05,13600.0,71.1573,71.2441,71.1486,71.2268,13600.0
2014-02-25 10:55:00,82.07,82.13,82.02,82.05,10500.0,71.2441,71.2962,71.2007,71.2268,10500.0
2014-02-25 11:00:00,82.05,82.19,82.05,82.19,10500.0,71.2268,71.3483,71.2268,71.3483,10500.0
2014-02-25 11:05:00,82.16,82.16,82.08,82.09,12700.0,71.3223,71.3223,71.2528,71.2615,12700.0
2014-02-25 11:10:00,82.1,82.27,82.1,82.26,9100.0,71.2702,71.4178,71.2702,71.4091,9100.0
2014-02-25 11:15:00,82.26,82.35,82.26,82.33,8000.0,71.4091,71.4872,71.4091,71.4698,8000.0
2014-02-25 11:20:00,82.33,82.45,82.31,82.38,12600.0,71.4698,71.574,71.4525,71.5132,12600.0
2014-02-25 11:25:00,82.37,82.54,82.37,82.5,44600.0,71.5046,71.6521,71.5046,71.6174,44600.0
2014-02-25 11:30:00,82.5,82.51,82.32,82.34,9200.0,71.6174,71.6261,71.4612,71.4785,9200.0
2014-02-25 11:35:00,82.33,82.34,82.23,82.23,6300.0,71.4698,71.4785,71.383,71.383,6300.0
2014-02-25 11:40:00,82.23,82.23,82.0,82.03,11100.0,71.383,71.383,71.1834,71.2094,11100.0
2014-02-25 11:45:00,82.02,82.07,81.98,82.07,5300.0,71.2007,71.2441,71.166,71.2441,5300.0
2014-02-25 11:50:00,82.08,82.11,81.98,82.07,9800.0,71.2528,71.2789,71.166,71.2441,9800.0
2014-02-25 11:55:00,82.05,82.15,82.01,82.09,5600.0,71.2268,71.3136,71.1921,71.2615,5600.0
2014-02-25 12:00:00,82.11,82.16,82.02,82.04,6700.0,71.2789,71.3223,71.2007,71.2181,6700.0
2014-02-25 12:05:00,82.01,82.11,82.0,82.11,8200.0,71.1921,71.2789,71.1834,71.2789,8200.0
2014-02-25 12:10:00,82.11,82.13,82.04,82.04,4900.0,71.2789,71.2962,71.2181,71.2181,4900.0
2014-02-25 12:15:00,82.05,82.15,82.04,82.14,9500.0,71.2268,71.3136,71.2181,71.3049,9500.0
2014-02-25 12:20:00,82.13,82.13,82.07,82.1,17800.0,71.2962,71.2962,71.2441,71.2702,17800.0
2014-02-25 12:25:00,82.1,82.1,82.04,82.05,4000.0,71.2702,71.2702,71.2181,71.2268,4000.0
2014-02-25 12:30:00,82.03,82.2,82.03,82.18,11900.0,71.2094,71.357,71.2094,71.3396,11900.0
2014-02-25 12:35:00,82.18,82.32,82.18,82.29,9000.0,71.3396,71.4612,71.3396,71.4351,9000.0
2014-02-25 12:40:00,82.29,82.41,82.29,82.36,19500.0,71.4351,71.5393,71.4351,71.4959,19500.0
2014-02-25 12:45:00,82.37,82.42,82.31,82.31,5400.0,71.5046,71.548,71.4525,71.4525,5400.0
2014-02-25 12:50:00,82.32,82.36,82.27,82.29,4400.0,71.4612,71.4959,71.4178,71.4351,4400.0
2014-02-25 12:55:00,82.3,82.33,82.23,82.23,10200.0,71.4438,71.4698,71.383,71.383,10200.0
2014-02-25 13:00:00,82.23,82.23,82.14,82.17,5300.0,71.383,71.383,71.3049,71.3309,5300.0
2014-02-25 13:05:00,82.17,82.25,82.17,82.21,10200.0,71.3309,71.4004,71.3309,71.3657,10200.0
2014-02-25 13:10:00,82.18,82.25,82.15,82.22,10500.0,71.3396,71.4004,71.3136,71.3744,10500.0
2014-02-25 13:15:00,82.22,82.32,82.22,82.32,5100.0,71.3744,71.4612,71.3744,71.4612,5100.0
2014-02-25 13:20:00,82.3,82.32,82.24,82.25,4300.0,71.4438,71.4612,71.3917,71.4004,4300.0
2014-02-25 13:25:00,82.24,82.28,82.2,82.25,3700.0,71.3917,71.4264,71.357,71.4004,3700.0
2014-02-25 13:30:00,82.26,82.38,82.25,82.37,9300.0,71.4091,71.5132,71.4004,71.5046,9300.0
2014-02-25 13:35:00,82.37,82.42,82.32,82.34,3800.0,71.5046,71.548,71.4612,71.4785,3800.0
2014-02-25 13:40:00,82.32,82.32,82.27,82.27,1700.0,71.4612,71.4612,71.4178,71.4178,1700.0
2014-02-25 13:45:00,82.27,82.27,82.23,82.24,6300.0,71.4178,71.4178,71.383,71.3917,6300.0
2014-02-25 13:50:00,82.22,82.25,82.2,82.25,4100.0,71.3744,71.4004,71.357,71.4004,4100.0
2014-02-25 13:55:00,82.29,82.35,82.29,82.31,3200.0,71.4351,71.4872,71.4351,71.4525,3200.0
2014-02-25 14:00:00,82.27,82.28,82.18,82.18,7700.0,71.4178,71.4264,71.3396,71.3396,7700.0
2014-02-25 14:05:00,82.14,82.18,82.09,82.18,5900.0,71.3049,71.3396,71.2615,71.3396,5900.0
2014-02-25 14:10:00,82.17,82.18,82.13,82.18,7800.0,71.3309,71.3396,71.2962,71.3396,7800.0
2014-02-25 14:15:00,82.19,82.23,82.12,82.12,5800.0,71.3483,71.383,71.2875,71.2875,5800.0
2014-02-25 14:20:00,82.09,82.18,82.07,82.11,11000.0,71.2615,71.3396,71.2441,71.2789,11000.0
2014-02-25 14:25:00,82.11,82.12,82.03,82.05,15900.0,71.2789,71.2875,71.2094,71.2268,15900.0
2014-02-25 14:30:00,82.05,82.06,82.02,82.04,22100.0,71.2268,71.2355,71.2007,71.2181,22100.0
2014-02-25 14:35:00,82.03,82.18,82.02,82.15,21400.0,71.2094,71.3396,71.2007,71.3136,21400.0
2014-02-25 14:40:00,82.16,82.23,82.15,82.19,19000.0,71.3223,71.383,71.3136,71.3483,19000.0
2014-02-25 14:45:00,82.18,82.26,82.15,82.23,10800.0,71.3396,71.4091,71.3136,71.383,10800.0
2014-02-25 14:50:00,82.28,82.36,82.28,82.36,9400.0,71.4264,71.4959,71.4264,71.4959,9400.0
2014-02-25 14:55:00,82.34,82.35,82.29,82.33,6500.0,71.4785,71.4872,71.4351,71.4698,6500.0
2014-02-25 15:00:00,82.33,82.33,82.2,82.28,16300.0,71.4698,71.4698,71.357,71.4264,16300.0
2014-02-25 15:05:00,82.27,82.28,82.12,82.12,9800.0,71.4178,71.4264,71.2875,71.2875,9800.0
2014-02-25 15:10:00,82.17,82.17,82.08,82.11,13900.0,71.3309,71.3309,71.2528,71.2789,13900.0
2014-02-25 15:15:00,82.08,82.1,82.04,82.07,11300.0,71.2528,71.2702,71.2181,71.2441,11300.0
2014-02-25 15:20:00,82.08,82.14,82.05,82.14,11400.0,71.2528,71.3049,71.2268,71.3049,11400.0
2014-02-25 15:25:00,82.15,82.18,82.11,82.17,15500.0,71.3136,71.3396,71.2789,71.3309,15500.0
2014-02-25 15:30:00,82.17,82.22,82.16,82.18,6200.0,71.3309,71.3744,71.3223,71.3396,6200.0
2014-02-25 15:35:00,82.16,82.19,82.12,82.18,12300.0,71.3223,71.3483,71.2875,71.3396,12300.0
2014-02-25 15:40:00,82.17,82.19,82.16,82.18,16000.0,71.3309,71.3483,71.3223,71.3396,16000.0
2014-02-25 15:45:00,82.17,82.18,82.07,82.1,34600.0,71.3309,71.3396,71.2441,71.2702,34600.0
2014-02-25 15:50:00,82.1,82.15,82.01,82.02,39300.0,71.2702,71.3136,71.1921,71.2007,39300.0
2014-02-25 15:55:00,82.02,82.09,81.99,82.06,89200.0,71.2007,71.2615,71.1747,71.2355,89200.0
2014-02-26 09:30:00,82.2,82.42,82.11,82.36,17900.0,71.357,71.548,71.2789,71.4959,17900.0
2014-02-26 09:35:00,82.19,82.2,82.04,82.13,5400.0,71.3483,71.357,71.2181,71.2962,5400.0
2014-02-26 09:40:00,82.13,82.18,82.01,82.15,18500.0,71.2962,71.3396,71.1921,71.3136,18500.0
2014-02-26 09:45:00,82.11,82.17,81.88,81.88,17500.0,71.2789,71.3309,71.0792,71.0792,17500.0
2014-02-26 09:50:00,81.85,82.02,81.71,82.02,11600.0,71.0532,71.2007,70.9316,71.2007,11600.0
2014-02-26 09:55:00,82.1,82.13,81.98,81.98,12100.0,71.2702,71.2962,71.166,71.166,12100.0
2014-02-26 10:00:00,81.98,82.23,81.98,82.09,8100.0,71.166,71.383,71.166,71.2615,8100.0
2014-02-26 10:05:00,82.13,82.21,82.0,82.02,4300.0,71.2962,71.3657,71.1834,71.2007,4300.0
2014-02-26 10:10:00,82.05,82.08,82.0,82.04,9400.0,71.2268,71.2528,71.1834,71.2181,9400.0
2014-02-26 10:15:00,82.02,82.06,81.96,82.05,4200.0,71.2007,71.2355,71.1486,71.2268,4200.0
2014-02-26 10:20:00,82.09,82.52,82.09,82.52,59300.0,71.2615,71.6348,71.2615,71.6348,59300.0
2014-02-26 10:25:00,82.56,82.65,82.51,82.64,18800.0,71.6695,71.7476,71.6261,71.7389,18800.0
2014-02-26 10:30:00,82.66,82.73,82.64,82.68,8600.0,71.7563,71.8171,71.7389,71.7737,8600.0
2014-02-26 10:35:00,82.68,82.84,82.68,82.73,12900.0,71.7737,71.9126,71.7737,71.8171,12900.0
2014-02-26 10:40:00,82.74,82.77,82.6,82.66,13500.0,71.8258,71.8518,71.7042,71.7563,13500.0
2014-02-26 10:45:00,82.61,82.73,82.58,82.6,6100.0,71.7129,71.8171,71.6869,71.7042,6100.0
2014-02-26 10:50:00,82.6,82.6,82.56,82.57,1400.0,71.7042,71.7042,71.6695,71.6782,1400.0
2014-02-26 10:55:00,82.57,82.57,82.42,82.43,7400.0,71.6782,71.6782,71.548,71.5566,7400.0
2014-02-26 11:00:00,82.42,82.47,82.4,82.4,1900.0,71.548,71.5914,71.5306,71.5306,1900.0
2014-02-26 11:05:00,82.39,82.39,82.31,82.31,5200.0,71.5219,71.5219,71.4525,71.4525,5200.0
2014-02-26 11:10:00,82.31,82.5,82.26,82.38,27000.0,71.4525,71.6174,71.4091,71.5132,27000.0
2014-02-26 11:15:00,82.36,82.38,82.27,82.29,13200.0,71.4959,71.5132,71.4178,71.4351,13200.0
2014-02-26 11:20:00,82.3,82.3,82.24,82.28,11800.0,71.4438,71.4438,71.3917,71.4264,11800.0
2014-02-26 11:25:00,82.28,82.3,82.23,82.25,36600.0,71.4264,71.4438,71.383,71.4004,36600.0
2014-02-26 11:30:00,82.25,82.26,82.16,82.21,12100.0,71.4004,71.4091,71.3223,71.3657,12100.0
2014-02-26 11:35:00,82.2,82.25,82.16,82.21,72900.0,71.357,71.4004,71.3223,71.3657,72900.0
2014-02-26 11:40:00,82.18,82.19,81.99,81.99,32500.0,71.3396,71.3483,71.1747,71.1747,32500.0
2014-02-26 11:45:00,82.0,82.0,81.91,81.94,3700.0,71.1834,71.1834,71.1052,71.1313,3700.0
2014-02-26 11:50:00,81.91,81.94,81.65,81.66,13100.0,71.1052,71.1313,70.8795,70.8882,13100.0
2014-02-26 11:55:00,81.68,81.87,81.64,81.86,17200.0,70.9056,71.0705,70.8709,71.0618,17200.0
2014-02-26 12:00:00,81.89,82.02,81.86,82.0,11000.0,71.0879,71.2007,71.0618,71.1834,11000.0
2014-02-26 12:05:00,82.01,82.17,82.01,82.17,5100.0,71.1921,71.3309,71.1921,71.3309,5100.0
2014-02-26 12:10:00,82.19,82.29,82.19,82.23,21200.0,71.3483,71.4351,71.3483,71.383,21200.0
2014-02-26 12:15:00,82.21,82.24,82.1,82.17,35500.0,71.3657,71.3917,71.2702,71.3309,35500.0
2014-02-26 12:20:00,82.15,82.16,82.11,82.16,5000.0,71.3136,71.3223,71.2789,71.3223,5000.0
2014-02-26 12:25:00,82.16,82.2,82.15,82.2,10200.0,71.3223,71.357,71.3136,71.357,10200.0
2014-02-26 12:30:00,82.18,82.28,82.18,82.22,6800.0,71.3396,71.4264,71.3396,71.3744,6800.0
2014-02-26 12:35:00,82.21,82.23,82.17,82.2,3200.0,71.3657,71.383,71.3309,71.357,3200.0
2014-02-26 12:40:00,82.19,82.24,82.18,82.24,2300.0,71.3483,71.3917,71.3396,71.3917,2300.0
2014-02-26 12:45:00,82.24,82.26,82.24,82.24,2100.0,71.3917,71.4091,71.3917,71.3917,2100.0
2014-02-26 12:50:00,82.25,82.26,82.21,82.24,5500.0,71.4004,71.4091,71.3657,71.3917,5500.0
2014-02-26 12:55:00,82.25,82.26,82.2,82.23,5800.0,71.4004,71.4091,71.357,71.383,5800.0
2014-02-26 13:00:00,82.24,82.27,82.09,82.1,10300.0,71.3917,71.4178,71.2615,71.2702,10300.0
2014-02-26 13:05:00,82.1,82.19,82.09,82.17,5600.0,71.2702,71.3483,71.2615,71.3309,5600.0
2014-02-26 13:10:00,82.17,82.18,82.13,82.18,1500.0,71.3309,71.3396,71.2962,71.3396,1500.0
2014-02-26 13:15:00,82.18,82.18,82.08,82.11,4400.0,71.3396,71.3396,71.2528,71.2789,4400.0
2014-02-26 13:20:00,82.12,82.18,82.12,82.15,1900.0,71.2875,71.3396,71.2875,71.3136,1900.0
2014-02-26 13:25:00,82.13,82.15,82.12,82.14,1400.0,71.2962,71.3136,71.2875,71.3049,1400.0
2014-02-26 13:30:00,82.17,82.18,82.08,82.08,3600.0,71.3309,71.3396,71.2528,71.2528,3600.0
2014-02-26 13:35:00,82.06,82.09,82.05,82.08,1800.0,71.2355,71.2615,71.2268,71.2528,1800.0
2014-02-26 13:40:00,82.11,82.12,82.1,82.12,3300.0,71.2789,71.2875,71.2702,71.2875,3300.0
2014-02-26 13:45:00,82.1,82.17,82.05,82.05,3200.0,71.2702,71.3309,71.2268,71.2268,3200.0
2014-02-26 13:50:00,82.07,82.07,82.0,82.01,7200.0,71.2441,71.2441,71.1834,71.1921,7200.0
2014-02-26 13:55:00,82.04,82.04,81.9,81.96,5200.0,71.2181,71.2181,71.0966,71.1486,5200.0
2014-02-26 14:00:00,81.96,82.01,81.88,81.88,7500.0,71.1486,71.1921,71.0792,71.0792,7500.0
2014-02-26 14:05:00,81.87,81.87,81.66,81.67,5400.0,71.0705,71.0705,70.8882,70.8969,5400.0
2014-02-26 14:10:00,81.63,81.66,81.58,81.59,2900.0,70.8622,70.8882,70.8188,70.8275,2900.0
2014-02-26 14:15:00,81.58,81.62,81.47,81.5,9100.0,70.8188,70.8535,70.7233,70.7493,9100.0
2014-02-26 14:20:00,81.49,81.67,81.49,81.67,4500.0,70.7406,70.8969,70.7406,70.8969,4500.0
2014-02-26 14:25:00,81.66,81.67,81.56,81.58,4900.0,70.8882,70.8969,70.8014,70.8188,4900.0
2014-02-26 14:30:00,81.56,81.62,81.47,81.48,8200.0,70.8014,70.8535,70.7233,70.732,8200.0
2014-02-26 14:35:00,81.49,81.57,81.46,81.48,10100.0,70.7406,70.8101,70.7146,70.732,10100.0
2014-02-26 14:40:00,81.47,81.52,81.43,81.43,5000.0,70.7233,70.7667,70.6886,70.6886,5000.0
2014-02-26 14:45:00,81.43,81.43,81.35,81.36,14500.0,70.6886,70.6886,70.6191,70.6278,14500.0
2014-02-26 14:50:00,81.36,81.4,81.34,81.39,7200.0,70.6278,70.6625,70.6104,70.6538,7200.0
2014-02-26 14:55:00,81.39,81.5,81.38,81.5,6600.0,70.6538,70.7493,70.6452,70.7493,6600.0
2014-02-26 15:00:00,81.52,81.53,81.48,81.51,19100.0,70.7667,70.7754,70.732,70.758,19100.0
2014-02-26 15:05:00,81.52,81.57,81.51,81.57,20600.0,70.7667,70.8101,70.758,70.8101,20600.0
2014-02-26 15:10:00,81.57,81.6,81.51,81.59,17500.0,70.8101,70.8361,70.758,70.8275,17500.0
2014-02-26 15:15:00,81.59,81.65,81.54,81.54,21900.0,70.8275,70.8795,70.784,70.784,21900.0
2014-02-26 15:20:00,81.55,81.58,81.54,81.57,13200.0,70.7927,70.8188,70.784,70.8101,13200.0
2014-02-26 15:25:00,81.57,81.62,81.53,81.6,14600.0,70.8101,70.8535,70.7754,70.8361,14600.0
2014-02-26 15:30:00,81.6,81.74,81.59,81.74,20900.0,70.8361,70.9577,70.8275,70.9577,20900.0
2014-02-26 15:35:00,81.75,81.81,81.72,81.81,23600.0,70.9663,71.0184,70.9403,71.0184,23600.0
2014-02-26 15:40:00,81.8,81.86,81.8,81.83,38000.0,71.0098,71.0618,71.0098,71.0358,38000.0
2014-02-26 15:45:00,81.82,81.85,81.74,81.74,43900.0,71.0271,71.0532,70.9577,70.9577,43900.0
2014-02-26 15:50:00,81.74,81.8,81.69,81.79,49300.0,70.9577,71.0098,70.9143,71.0011,49300.0
2014-02-26 15:55:00,81.77,81.88,81.69,81.88,85000.0,70.9837,71.0792,70.9143,71.0792,85000.0
2014-02-27 09:30:00,81.94,82.0,81.66,81.76,14700.0,71.1313,71.1834,70.8882,70.975,14700.0
2014-02-27 09:35:00,81.81,82.01,81.66,81.84,15600.0,71.0184,71.1921,70.8882,71.0445,15600.0
2014-02-27 09:40:00,81.89,81.93,81.64,81.64,3000.0,71.0879,71.1226,70.8709,70.8709,3000.0
2014-02-27 09:45:00,81.59,81.78,81.59,81.66,21100.0,70.8275,70.9924,70.8275,70.8882,21100.0
2014-02-27 09:50:00,81.62,81.75,81.32,81.33,10400.0,70.8535,70.9663,70.5931,70.6018,10400.0
2014-02-27 09:55:00,81.33,81.6,81.33,81.51,6800.0,70.6018,70.8361,70.6018,70.758,6800.0
2014-02-27 10:00:00,81.52,81.71,81.5,81.58,4800.0,70.7667,70.9316,70.7493,70.8188,4800.0
2014-02-27 10:05:00,81.47,81.47,81.2,81.2,5400.0,70.7233,70.7233,70.4889,70.4889,5400.0
2014-02-27 10:10:00,81.24,81.31,81.18,81.23,13900.0,70.5236,70.5844,70.4715,70.5149,13900.0
2014-02-27 10:15:00,81.18,81.44,81.18,81.23,20700.0,70.4715,70.6972,70.4715,70.5149,20700.0
2014-02-27 10:20:00,81.25,81.55,81.21,81.44,65400.0,70.5323,70.7927,70.4976,70.6972,65400.0
2014-02-27 10:25:00,81.44,81.5,81.25,81.36,83700.0,70.6972,70.7493,70.5323,70.6278,83700.0
2014-02-27 10:30:00,81.35,81.47,81.35,81.45,14600.0,70.6191,70.7233,70.6191,70.7059,14600.0
2014-02-27 10:35:00,81.48,81.48,81.41,81.45,11000.0,70.732,70.732,70.6712,70.7059,11000.0
2014-02-27 10:40:00,81.44,81.44,81.24,81.3,4500.0,70.6972,70.6972,70.5236,70.5757,4500.0
2014-02-27 10:45:00,81.28,81.3,81.21,81.28,38900.0,70.5583,70.5757,70.4976,70.5583,38900.0
2014-02-27 10:50:00,81.28,81.35,81.26,81.34,16800.0,70.5583,70.6191,70.541,70.6104,16800.0
2014-02-27 10:55:00,81.29,81.39,81.2,81.35,5400.0,70.567,70.6538,70.4889,70.6191,5400.0
2014-02-27 11:00:00,81.36,81.36,81.2,81.26,17600.0,70.6278,70.6278,70.4889,70.541,17600.0
2014-02-27 11:05:00,81.28,81.4,81.28,81.4,5500.0,70.5583,70.6625,70.5583,70.6625,5500.0
2014-02-27 11:10:00,81.4,81.44,81.38,81.43,12800.0,70.6625,70.6972,70.6452,70.6886,12800.0
2014-02-27 11:15:00,81.44,81.45,81.38,81.38,9000.0,70.6972,70.7059,70.6452,70.6452,9000.0
2014-02-27 11:20:00,81.41,81.41,81.36,81.36,1900.0,70.6712,70.6712,70.6278,70.6278,1900.0
2014-02-27 11:25:00,81.37,81.45,81.36,81.44,7500.0,70.6365,70.7059,70.6278,70.6972,7500.0
2014-02-27 11:30:00,81.44,81.47,81.41,81.42,7400.0,70.6972,70.7233,70.6712,70.6799,7400.0
2014-02-27 11:35:00,81.41,81.44,81.32,81.44,5800.0,70.6712,70.6972,70.5931,70.6972,5800.0
2014-02-27 11:40:00,81.43,81.45,81.42,81.44,5900.0,70.6886,70.7059,70.6799,70.6972,5900.0
2014-02-27 11:45:00,81.44,81.45,81.4,81.44,8900.0,70.6972,70.7059,70.6625,70.6972,8900.0
2014-02-27 11:50:00,81.45,81.45,81.43,81.45,6000.0,70.7059,70.7059,70.6886,70.7059,6000.0
2014-02-27 11:55:00,81.45,81.5,81.43,81.46,3100.0,70.7059,70.7493,70.6886,70.7146,3100.0
2014-02-27 12:00:00,81.49,81.56,81.49,81.55,1800.0,70.7406,70.8014,70.7406,70.7927,1800.0
2014-02-27 12:05:00,81.57,81.57,81.42,81.43,3800.0,70.8101,70.8101,70.6799,70.6886,3800.0
2014-02-27 12:10:00,81.43,81.48,81.38,81.48,4800.0,70.6886,70.732,70.6452,70.732,4800.0
2014-02-27 12:15:00,81.48,81.56,81.48,81.56,2700.0,70.732,70.8014,70.732,70.8014,2700.0
2014-02-27 12:20:00,81.53,81.53,81.46,81.51,3200.0,70.7754,70.7754,70.7146,70.758,3200.0
2014-02-27 12:25:00,81.51,81.51,81.45,81.5,3800.0,70.758,70.758,70.7059,70.7493,3800.0
2014-02-27 12:30:00,81.49,81.5,81.44,81.44,2700.0,70.7406,70.7493,70.6972,70.6972,2700.0
2014-02-27 12:35:00,81.43,81.43,81.36,81.37,1100.0,70.6886,70.6886,70.6278,70.6365,1100.0
2014-02-27 12:40:00,81.4,81.45,81.4,81.44,1200.0,70.6625,70.7059,70.6625,70.6972,1200.0
2014-02-27 12:45:00,81.43,81.44,81.37,81.44,6100.0,70.6886,70.6972,70.6365,70.6972,6100.0
2014-02-27 12:50:00,81.42,81.42,81.39,81.42,1300.0,70.6799,70.6799,70.6538,70.6799,1300.0
2014-02-27 12:55:00,81.42,81.45,81.4,81.44,2000.0,70.6799,70.7059,70.6625,70.6972,2000.0
2014-02-27 13:00:00,81.44,81.48,81.39,81.48,3600.0,70.6972,70.732,70.6538,70.732,3600.0
2014-02-27 13:05:00,81.48,81.48,81.44,81.48,3500.0,70.732,70.732,70.6972,70.732,3500.0
2014-02-27 13:10:00,81.52,81.54,81.51,81.54,2000.0,70.7667,70.784,70.758,70.784,2000.0
2014-02-27 13:15:00,81.53,81.55,81.52,81.52,3300.0,70.7754,70.7927,70.7667,70.7667,3300.0
2014-02-27 13:20:00,81.51,81.6,81.5,81.59,4000.0,70.758,70.8361,70.7493,70.8275,4000.0
2014-02-27 13:25:00,81.59,81.62,81.56,81.62,5700.0,70.8275,70.8535,70.8014,70.8535,5700.0
2014-02-27 13:30:00,81.61,81.64,81.58,81.63,4800.0,70.8448,70.8709,70.8188,70.8622,4800.0
2014-02-27 13:35:00,81.65,81.76,81.64,81.73,4000.0,70.8795,70.975,70.8709,70.949,4000.0
2014-02-27 13:40:00,81.72,81.73,81.57,81.57,4900.0,70.9403,70.949,70.8101,70.8101,4900.0
2014-02-27 13:45:00,81.56,81.56,81.5,81.5,4500.0,70.8014,70.8014,70.7493,70.7493,4500.0
2014-02-27 13:50:00,81.5,81.5,81.43,81.43,8800.0,70.7493,70.7493,70.6886,70.6886,8800.0
2014-02-27 13:55:00,81.43,81.45,81.37,81.37,3100.0,70.6886,70.7059,70.6365,70.6365,3100.0
2014-02-27 14:00:00,81.37,81.46,81.37,81.37,7400.0,70.6365,70.7146,70.6365,70.6365,7400.0
2014-02-27 14:05:00,81.34,81.4,81.32,81.38,8300.0,70.6104,70.6625,70.5931,70.6452,8300.0
2014-02-27 14:10:00,81.38,81.39,81.32,81.32,11900.0,70.6452,70.6538,70.5931,70.5931,11900.0
2014-02-27 14:15:00,81.31,81.32,81.28,81.28,8300.0,70.5844,70.5931,70.5583,70.5583,8300.0
2014-02-27 14:20:00,81.29,81.31,81.23,81.23,7400.0,70.567,70.5844,70.5149,70.5149,7400.0
2014-02-27 14:25:00,81.25,81.29,81.23,81.27,5300.0,70.5323,70.567,70.5149,70.5497,5300.0
2014-02-27 14:30:00,81.25,81.31,81.25,81.3,4600.0,70.5323,70.5844,70.5323,70.5757,4600.0
2014-02-27 14:35:00,81.3,81.31,81.21,81.21,5500.0,70.5757,70.5844,70.4976,70.4976,5500.0
2014-02-27 14:40:00,81.19,81.3,81.18,81.26,5600.0,70.4802,70.5757,70.4715,70.541,5600.0
2014-02-27 14:45:00,81.26,81.31,81.26,81.31,3600.0,70.541,70.5844,70.541,70.5844,3600.0
2014-02-27 14:50:00,81.33,81.38,81.32,81.36,5500.0,70.6018,70.6452,70.5931,70.6278,5500.0
2014-02-27 14:55:00,81.39,81.39,81.28,81.28,5100.0,70.6538,70.6538,70.5583,70.5583,5100.0
2014-02-27 15:00:00,81.28,81.33,81.26,81.33,7100.0,70.5583,70.6018,70.541,70.6018,7100.0
2014-02-27 15:05:00,81.36,81.41,81.34,81.41,6900.0,70.6278,70.6712,70.6104,70.6712,6900.0
2014-02-27 15:10:00,81.41,81.41,81.34,81.35,7300.0,70.6712,70.6712,70.6104,70.6191,7300.0
2014-02-27 15:15:00,81.36,81.44,81.35,81.43,5800.0,70.6278,70.6972,70.6191,70.6886,5800.0
2014-02-27 15:20:00,81.42,81.44,81.4,81.42,7200.0,70.6799,70.6972,70.6625,70.6799,7200.0
2014-02-27 15:25:00,81.42,81.48,81.41,81.48,6000.0,70.6799,70.732,70.6712,70.732,6000.0
2014-02-27 15:30:00,81.49,81.52,81.41,81.44,13800.0,70.7406,70.7667,70.6712,70.6972,13800.0
2014-02-27 15:35:00,81.44,81.47,81.33,81.36,14900.0,70.6972,70.7233,70.6018,70.6278,14900.0
2014-02-27 15:40:00,81.35,81.38,81.34,81.34,14000.0,70.6191,70.6452,70.6104,70.6104,14000.0
2014-02-27 15:45:00,81.34,81.34,81.23,81.27,13400.0,70.6104,70.6104,70.5149,70.5497,13400.0
2014-02-27 15:50:00,81.25,81.32,81.22,81.3,29700.0,70.5323,70.5931,70.5063,70.5757,29700.0
2014-02-27 15:55:00,81.29,81.4,81.28,81.4,40000.0,70.567,70.6625,70.5583,70.6625,40000.0
2014-02-28 09:30:00,81.59,81.84,81.41,81.69,21600.0,70.8275,71.0445,70.6712,70.9143,21600.0
2014-02-28 09:35:00,81.71,81.74,81.52,81.71,5700.0,70.9316,70.9577,70.7667,70.9316,5700.0
2014-02-28 09:40:00,81.75,81.76,81.62,81.69,14100.0,70.9663,70.975,70.8535,70.9143,14100.0
2014-02-28 09:45:00,81.69,81.69,81.48,81.53,23900.0,70.9143,70.9143,70.732,70.7754,23900.0
2014-02-28 09:50:00,81.48,81.59,81.41,81.59,18100.0,70.732,70.8275,70.6712,70.8275,18100.0
2014-02-28 09:55:00,81.59,81.62,81.53,81.59,11400.0,70.8275,70.8535,70.7754,70.8275,11400.0
2014-02-28 10:00:00,81.59,81.68,81.47,81.55,23200.0,70.8275,70.9056,70.7233,70.7927,23200.0
2014-02-28 10:05:00,81.54,81.62,81.33,81.34,46900.0,70.784,70.8535,70.6018,70.6104,46900.0
2014-02-28 10:10:00,81.36,81.47,81.24,81.47,16600.0,70.6278,70.7233,70.5236,70.7233,16600.0
2014-02-28 10:15:00,81.45,81.47,81.39,81.39,3600.0,70.7059,70.7233,70.6538,70.6538,3600.0
2014-02-28 10:20:00,81.41,81.48,81.39,81.42,15900.0,70.6712,70.732,70.6538,70.6799,15900.0
2014-02-28 10:25:00,81.44,81.47,81.37,81.45,7100.0,70.6972,70.7233,70.6365,70.7059,7100.0
2014-02-28 10:30:00,81.44,81.72,81.44,81.71,10800.0,70.6972,70.9403,70.6972,70.9316,10800.0
2014-02-28 10:35:00,81.72,81.75,81.61,81.61,6600.0,70.9403,70.9663,70.8448,70.8448,6600.0
2014-02-28 10:40:00,81.57,81.69,81.57,81.67,4600.0,70.8101,70.9143,70.8101,70.8969,4600.0
2014-02-28 10:45:00,81.71,81.75,81.66,81.71,7700.0,70.9316,70.9663,70.8882,70.9316,7700.0
2014-02-28 10:50:00,81.75,81.78,81.62,81.67,7100.0,70.9663,70.9924,70.8535,70.8969,7100.0
2014-02-28 10:55:00,81.67,81.7,81.58,81.7,6200.0,70.8969,70.9229,70.8188,70.9229,6200.0
2014-02-28 11:00:00,81.72,81.8,81.7,81.7,10400.0,70.9403,71.0098,70.9229,70.9229,10400.0
2014-02-28 11:05:00,81.67,81.67,81.55,81.67,7300.0,70.8969,70.8969,70.7927,70.8969,7300.0
2014-02-28 11:10:00,81.66,81.73,81.61,81.61,6700.0,70.8882,70.949,70.8448,70.8448,6700.0
2014-02-28 11:15:00,81.62,81.62,81.54,81.54,3700.0,70.8535,70.8535,70.784,70.784,3700.0
2014-02-28 11:20:00,81.52,81.58,81.51,81.56,4400.0,70.7667,70.8188,70.758,70.8014,4400.0
2014-02-28 11:25:00,81.57,81.62,81.57,81.59,4400.0,70.8101,70.8535,70.8101,70.8275,4400.0
2014-02-28 11:30:00,81.65,81.66,81.61,81.61,4800.0,70.8795,70.8882,70.8448,70.8448,4800.0
2014-02-28 11:35:00,81.66,81.85,81.66,81.84,8800.0,70.8882,71.0532,70.8882,71.0445,8800.0
2014-02-28 11:40:00,81.85,81.97,81.85,81.97,7700.0,71.0532,71.1573,71.0532,71.1573,7700.0
2014-02-28 11:45:00,81.98,81.99,81.9,81.9,13500.0,71.166,71.1747,71.0966,71.0966,13500.0
2014-02-28 11:50:00,81.9,81.94,81.87,81.92,9700.0,71.0966,71.1313,71.0705,71.1139,9700.0
2014-02-28 11:55:00,81.92,81.94,81.78,81.78,5300.0,71.1139,71.1313,70.9924,70.9924,5300.0
2014-02-28 12:00:00,81.78,81.81,81.67,81.81,15100.0,70.9924,71.0184,70.8969,71.0184,15100.0
2014-02-28 12:05:00,81.84,81.87,81.78,81.86,5600.0,71.0445,71.0705,70.9924,71.0618,5600.0
2014-02-28 12:10:00,81.86,81.86,81.8,81.81,3300.0,71.0618,71.0618,71.0098,71.0184,3300.0
2014-02-28 12:15:00,81.8,81.81,81.69,81.69,4300.0,71.0098,71.0184,70.9143,70.9143,4300.0
2014-02-28 12:20:00,81.7,81.8,81.68,81.8,5500.0,70.9229,71.0098,70.9056,71.0098,5500.0
2014-02-28 12:25:00,81.83,81.88,81.82,81.87,5600.0,71.0358,71.0792,71.0271,71.0705,5600.0
2014-02-28 12:30:00,81.86,81.97,81.86,81.96,7200.0,71.0618,71.1573,71.0618,71.1486,7200.0
2014-02-28 12:35:00,81.96,82.0,81.95,82.0,4000.0,71.1486,71.1834,71.14,71.1834,4000.0
2014-02-28 12:40:00,81.99,82.1,81.99,82.06,4500.0,71.1747,71.2702,71.1747,71.2355,4500.0
2014-02-28 12:45:00,82.1,82.14,82.04,82.13,4000.0,71.2702,71.3049,71.2181,71.2962,4000.0
2014-02-28 12:50:00,82.12,82.14,82.08,82.08,3200.0,71.2875,71.3049,71.2528,71.2528,3200.0
2014-02-28 12:55:00,82.06,82.06,82.02,82.03,5000.0,71.2355,71.2355,71.2007,71.2094,5000.0
2014-02-28 13:00:00,82.05,82.09,82.05,82.08,3900.0,71.2268,71.2615,71.2268,71.2528,3900.0
2014-02-28 13:05:00,82.1,82.21,82.1,82.21,4300.0,71.2702,71.3657,71.2702,71.3657,4300.0
2014-02-28 13:10:00,82.2,82.2,82.0,82.0,4800.0,71.357,71.357,71.1834,71.1834,4800.0
2014-02-28 13:15:00,82.01,82.02,81.92,82.01,5700.0,71.1921,71.2007,71.1139,71.1921,5700.0
2014-02-28 13:20:00,82.0,82.03,82.0,82.02,1700.0,71.1834,71.2094,71.1834,71.2007,1700.0
2014-02-28 13:25:00,82.0,82.0,81.91,81.91,3200.0,71.1834,71.1834,71.1052,71.1052,3200.0
2014-02-28 13:30:00,81.93,81.93,81.87,81.92,3700.0,71.1226,71.1226,71.0705,71.1139,3700.0
2014-02-28 13:35:00,81.9,81.97,81.89,81.97,3400.0,71.0966,71.1573,71.0879,71.1573,3400.0
2014-02-28 13:40:00,81.97,81.97,81.87,81.94,6600.0,71.1573,71.1573,71.0705,71.1313,6600.0
2014-02-28 13:45:00,81.93,81.94,81.88,81.89,2600.0,71.1226,71.1313,71.0792,71.0879,2600.0
2014-02-28 13:50:00,81.88,81.88,81.82,81.85,3900.0,71.0792,71.0792,71.0271,71.0532,3900.0
2014-02-28 13:55:00,81.84,81.84,81.78,81.78,7300.0,71.0445,71.0445,70.9924,70.9924,7300.0
2014-02-28 14:00:00,81.77,81.77,81.69,81.69,9000.0,70.9837,70.9837,70.9143,70.9143,9000.0
2014-02-28 14:05:00,81.71,81.72,81.68,81.68,2400.0,70.9316,70.9403,70.9056,70.9056,2400.0
2014-02-28 14:10:00,81.67,81.68,81.62,81.62,3400.0,70.8969,70.9056,70.8535,70.8535,3400.0
2014-02-28 14:15:00,81.62,81.65,81.41,81.64,56300.0,70.8535,70.8795,70.6712,70.8709,56300.0
2014-02-28 14:20:00,81.66,81.76,81.66,81.69,7500.0,70.8882,70.975,70.8882,70.9143,7500.0
2014-02-28 14:25:00,81.71,81.71,81.62,81.65,3200.0,70.9316,70.9316,70.8535,70.8795,3200.0
2014-02-28 14:30:00,81.64,81.64,81.56,81.61,7500.0,70.8709,70.8709,70.8014,70.8448,7500.0
2014-02-28 14:35:00,81.61,81.61,81.38,81.39,11600.0,70.8448,70.8448,70.6452,70.6538,11600.0
2014-02-28 14:40:00,81.38,81.39,81.3,81.31,5500.0,70.6452,70.6538,70.5757,70.5844,5500.0
2014-02-28 14:45:00,81.32,81.32,81.18,81.2,10000.0,70.5931,70.5931,70.4715,70.4889,10000.0
2014-02-28 14:50:00,81.19,81.2,81.1,81.13,20800.0,70.4802,70.4889,70.4021,70.4281,20800.0
2014-02-28 14:55:00,81.18,81.18,81.06,81.1,11200.0,70.4715,70.4715,70.3674,70.4021,11200.0
2014-02-28 15:00:00,81.1,81.14,80.92,81.06,10000.0,70.4021,70.4368,70.2458,70.3674,10000.0
2014-02-28 15:05:00,81.06,81.08,80.75,80.77,17400.0,70.3674,70.3847,70.0983,70.1156,17400.0
2014-02-28 15:10:00,80.74,80.87,80.67,80.85,13300.0,70.0896,70.2024,70.0288,70.1851,13300.0
2014-02-28 15:15:00,80.83,80.94,80.81,80.91,11800.0,70.1677,70.2632,70.1503,70.2372,11800.0
2014-02-28 15:20:00,80.9,81.03,80.88,80.99,18200.0,70.2285,70.3413,70.2111,70.3066,18200.0
2014-02-28 15:25:00,81.01,81.01,80.86,80.93,18100.0,70.324,70.324,70.1937,70.2545,18100.0
2014-02-28 15:30:00,80.93,81.07,80.93,81.06,23000.0,70.2545,70.376,70.2545,70.3674,23000.0
2014-02-28 15:35:00,81.06,81.1,81.01,81.01,16400.0,70.3674,70.4021,70.324,70.324,16400.0
2014-02-28 15:40:00,81.01,81.09,80.92,80.96,29100.0,70.324,70.3934,70.2458,70.2806,29100.0
2014-02-28 15:45:00,80.98,80.98,80.79,80.79,40600.0,70.2979,70.2979,70.133,70.133,40600.0
2014-02-28 15:50:00,80.82,80.85,80.81,80.84,48700.0,70.159,70.1851,70.1503,70.1764,48700.0
2014-02-28 15:55:00,80.85,81.06,80.84,81.02,92700.0,70.1851,70.3674,70.1764,70.3326,92700.0
2014-03-03 09:30:00,80.77,80.97,80.51,80.63,28100.0,70.1156,70.2892,69.8899,69.9941,28100.0
2014-03-03 09:35:00,80.62,80.74,80.5,80.64,15800.0,69.9854,70.0896,69.8812,70.0028,15800.0
2014-03-03 09:40:00,80.69,80.74,80.46,80.51,24300.0,70.0462,70.0896,69.8465,69.8899,24300.0
2014-03-03 09:45:00,80.55,80.68,80.25,80.35,12600.0,69.9246,70.0375,69.6642,69.751,12600.0
2014-03-03 09:50:00,80.38,80.53,80.31,80.5,29400.0,69.7771,69.9073,69.7163,69.8812,29400.0
2014-03-03 09:55:00,80.5,80.62,80.27,80.57,11800.0,69.8812,69.9854,69.6816,69.942,11800.0
2014-03-03 10:00:00,80.57,80.64,80.36,80.52,10400.0,69.942,70.0028,69.7597,69.8986,10400.0
2014-03-03 10:05:00,80.54,80.55,80.37,80.46,14400.0,69.916,69.9246,69.7684,69.8465,14400.0
2014-03-03 10:10:00,80.42,80.5,80.22,80.35,15600.0,69.8118,69.8812,69.6382,69.751,15600.0
2014-03-03 10:15:00,80.37,80.45,80.3,80.41,11100.0,69.7684,69.8378,69.7076,69.8031,11100.0
2014-03-03 10:20:00,80.46,80.46,80.32,80.42,26200.0,69.8465,69.8465,69.725,69.8118,26200.0
2014-03-03 10:25:00,80.43,80.53,80.33,80.45,25200.0,69.8205,69.9073,69.7337,69.8378,25200.0
2014-03-03 10:30:00,80.43,80.49,80.35,80.4,13700.0,69.8205,69.8726,69.751,69.7944,13700.0
2014-03-03 10:35:00,80.4,80.46,80.29,80.44,10300.0,69.7944,69.8465,69.6989,69.8292,10300.0
2014-03-03 10:40:00,80.45,80.64,80.45,80.63,6400.0,69.8378,70.0028,69.8378,69.9941,6400.0
2014-03-03 10:45:00,80.61,80.73,80.61,80.71,4400.0,69.9767,70.0809,69.9767,70.0635,4400.0
2014-03-03 10:50:00,80.73,80.79,80.7,80.76,5000.0,70.0809,70.133,70.0549,70.1069,5000.0
2014-03-03 10:55:00,80.79,80.9,80.79,80.9,7900.0,70.133,70.2285,70.133,70.2285,7900.0
2014-03-03 11:00:00,80.88,80.89,80.83,80.85,4100.0,70.2111,70.2198,70.1677,70.1851,4100.0
2014-03-03 11:05:00,80.85,80.85,80.52,80.58,9900.0,70.1851,70.1851,69.8986,69.9507,9900.0
2014-03-03 11:10:00,80.58,80.62,80.53,80.59,3800.0,69.9507,69.9854,69.9073,69.9594,3800.0
2014-03-03 11:15:00,80.57,80.63,80.56,80.63,5800.0,69.942,69.9941,69.9333,69.9941,5800.0
2014-03-03 11:20:00,80.62,80.69,80.62,80.67,11800.0,69.9854,70.0462,69.9854,70.0288,11800.0
2014-03-03 11:25:00,80.65,80.73,80.61,80.63,16300.0,70.0114,70.0809,69.9767,69.9941,16300.0
2014-03-03 11:30:00,80.63,80.64,80.57,80.6,5300.0,69.9941,70.0028,69.942,69.968,5300.0
2014-03-03 11:35:00,80.63,80.63,80.54,80.57,5500.0,69.9941,69.9941,69.916,69.942,5500.0
2014-03-03 11:40:00,80.56,80.64,80.55,80.56,4900.0,69.9333,70.0028,69.9246,69.9333,4900.0
2014-03-03 11:45:00,80.55,80.55,80.45,80.49,3400.0,69.9246,69.9246,69.8378,69.8726,3400.0
2014-03-03 11:50:00,80.44,80.58,80.44,80.57,4300.0,69.8292,69.9507,69.8292,69.942,4300.0
2014-03-03 11:55:00,80.57,80.57,80.47,80.47,3200.0,69.942,69.942,69.8552,69.8552,3200.0
2014-03-03 12:00:00,80.48,80.48,80.36,80.47,6800.0,69.8639,69.8639,69.7597,69.8552,6800.0
2014-03-03 12:05:00,80.5,80.5,80.35,80.38,6100.0,69.8812,69.8812,69.751,69.7771,6100.0
2014-03-03 12:10:00,80.4,80.53,80.3,80.49,13200.0,69.7944,69.9073,69.7076,69.8726,13200.0
2014-03-03 12:15:00,80.48,80.53,80.39,80.45,4900.0,69.8639,69.9073,69.7857,69.8378,4900.0
2014-03-03 12:20:00,80.45,80.51,80.42,80.49,7400.0,69.8378,69.8899,69.8118,69.8726,7400.0
2014-03-03 12:25:00,80.5,80.5,80.43,80.46,4500.0,69.8812,69.8812,69.8205,69.8465,4500.0
2014-03-03 12:30:00,80.49,80.52,80.48,80.48,2200.0,69.8726,69.8986,69.8639,69.8639,2200.0
2014-03-03 12:35:00,80.5,80.58,80.49,80.54,7000.0,69.8812,69.9507,69.8726,69.916,7000.0
2014-03-03 12:40:00,80.53,80.57,80.47,80.57,4600.0,69.9073,69.942,69.8552,69.942,4600.0
2014-03-03 12:45:00,80.57,80.6,80.47,80.53,4000.0,69.942,69.968,69.8552,69.9073,4000.0
2014-03-03 12:50:00,80.55,80.57,80.52,80.52,8200.0,69.9246,69.942,69.8986,69.8986,8200.0
2014-03-03 12:55:00,80.5,80.66,80.5,80.58,9200.0,69.8812,70.0201,69.8812,69.9507,9200.0
2014-03-03 13:00:00,80.59,80.69,80.59,80.64,8600.0,69.9594,70.0462,69.9594,70.0028,8600.0
2014-03-03 13:05:00,80.63,80.71,80.63,80.69,1500.0,69.9941,70.0635,69.9941,70.0462,1500.0
2014-03-03 13:10:00,80.71,80.77,80.64,80.77,6700.0,70.0635,70.1156,70.0028,70.1156,6700.0
2014-03-03 13:15:00,80.78,80.79,80.68,80.78,8900.0,70.1243,70.133,70.0375,70.1243,8900.0
2014-03-03 13:20:00,80.8,80.87,80.77,80.79,4400.0,70.1417,70.2024,70.1156,70.133,4400.0
2014-03-03 13:25:00,80.81,80.88,80.79,80.81,15800.0,70.1503,70.2111,70.133,70.1503,15800.0
2014-03-03 13:30:00,80.81,80.89,80.8,80.89,9300.0,70.1503,70.2198,70.1417,70.2198,9300.0
2014-03-03 13:35:00,80.9,80.95,80.89,80.95,5600.0,70.2285,70.2719,70.2198,70.2719,5600.0
2014-03-03 13:40:00,80.95,80.95,80.89,80.92,10400.0,70.2719,70.2719,70.2198,70.2458,10400.0
2014-03-03 13:45:00,80.9,80.95,80.89,80.93,7400.0,70.2285,70.2719,70.2198,70.2545,7400.0
2014-03-03 13:50:00,80.93,80.95,80.86,80.88,8800.0,70.2545,70.2719,70.1937,70.2111,8800.0
2014-03-03 13:55:00,80.89,80.98,80.88,80.96,13400.0,70.2198,70.2979,70.2111,70.2806,13400.0
2014-03-03 14:00:00,80.96,80.98,80.93,80.95,12200.0,70.2806,70.2979,70.2545,70.2719,12200.0
2014-03-03 14:05:00,80.95,80.95,80.88,80.92,13500.0,70.2719,70.2719,70.2111,70.2458,13500.0
2014-03-03 14:10:00,80.93,80.98,80.89,80.98,13500.0,70.2545,70.2979,70.2198,70.2979,13500.0
2014-03-03 14:15:00,80.98,80.98,80.86,80.89,50600.0,70.2979,70.2979,70.1937,70.2198,50600.0
2014-03-03 14:20:00,80.87,80.98,80.87,80.98,8600.0,70.2024,70.2979,70.2024,70.2979,8600.0
2014-03-03 14:25:00,80.99,81.01,80.91,80.92,11000.0,70.3066,70.324,70.2372,70.2458,11000.0
2014-03-03 14:30:00,80.91,81.0,80.81,80.99,11200.0,70.2372,70.3153,70.1503,70.3066,11200.0
2014-03-03 14:35:00,80.99,81.02,80.96,80.99,14500.0,70.3066,70.3326,70.2806,70.3066,14500.0
2014-03-03 14:40:00,81.0,81.1,80.98,81.1,9300.0,70.3153,70.4021,70.2979,70.4021,9300.0
2014-03-03 14:45:00,81.1,81.17,81.09,81.15,10600.0,70.4021,70.4629,70.3934,70.4455,10600.0
2014-03-03 14:50:00,81.16,81.24,81.15,81.19,12100.0,70.4542,70.5236,70.4455,70.4802,12100.0
2014-03-03 14:55:00,81.2,81.22,81.17,81.19,10700.0,70.4889,70.5063,70.4629,70.4802,10700.0
2014-03-03 15:00:00,81.2,81.2,81.12,81.12,9000.0,70.4889,70.4889,70.4195,70.4195,9000.0
2014-03-03 15:05:00,81.1,81.14,81.07,81.11,13100.0,70.4021,70.4368,70.376,70.4108,13100.0
2014-03-03 15:10:00,81.11,81.11,80.92,80.94,10000.0,70.4108,70.4108,70.2458,70.2632,10000.0
2014-03-03 15:15:00,80.94,80.98,80.93,80.96,12800.0,70.2632,70.2979,70.2545,70.2806,12800.0
2014-03-03 15:20:00,80.96,80.96,80.92,80.92,12500.0,70.2806,70.2806,70.2458,70.2458,12500.0
2014-03-03 15:25:00,80.92,80.92,80.8,80.81,27500.0,70.2458,70.2458,70.1417,70.1503,27500.0
2014-03-03 15:30:00,80.83,80.89,80.8,80.89,11700.0,70.1677,70.2198,70.1417,70.2198,11700.0
2014-03-03 15:35:00,80.89,80.89,80.82,80.82,21600.0,70.2198,70.2198,70.159,70.159,21600.0
2014-03-03 15:40:00,80.82,80.99,80.79,80.98,14500.0,70.159,70.3066,70.133,70.2979,14500.0
2014-03-03 15:45:00,81.0,81.05,80.93,80.94,38300.0,70.3153,70.3587,70.2545,70.2632,38300.0
2014-03-03 15:50:00,80.92,81.05,80.88,81.0,45600.0,70.2458,70.3587,70.2111,70.3153,45600.0
2014-03-03 15:55:00,80.99,81.15,80.96,81.14,89900.0,70.3066,70.4455,70.2806,70.4368,89900.0
2014-03-04 09:30:00,81.69,82.16,81.68,82.16,23500.0,70.9143,71.3223,70.9056,71.3223,23500.0
2014-03-04 09:35:00,82.18,82.28,81.77,82.13,10700.0,71.3396,71.4264,70.9837,71.2962,10700.0
2014-03-04 09:40:00,82.17,82.19,81.86,82.09,12300.0,71.3309,71.3483,71.0618,71.2615,12300.0
2014-03-04 09:45:00,82.12,82.13,82.05,82.09,13200.0,71.2875,71.2962,71.2268,71.2615,13200.0
2014-03-04 09:50:00,82.04,82.31,82.03,82.11,12300.0,71.2181,71.4525,71.2094,71.2789,12300.0
2014-03-04 09:55:00,82.14,82.24,82.14,82.16,5200.0,71.3049,71.3917,71.3049,71.3223,5200.0
2014-03-04 10:00:00,82.19,82.22,81.95,81.97,9300.0,71.3483,71.3744,71.14,71.1573,9300.0
2014-03-04 10:05:00,81.97,82.02,81.93,82.02,6300.0,71.1573,71.2007,71.1226,71.2007,6300.0
2014-03-04 10:10:00,82.01,82.2,82.01,82.14,7800.0,71.1921,71.357,71.1921,71.3049,7800.0
2014-03-04 10:15:00,82.15,82.15,81.95,82.0,4400.0,71.3136,71.3136,71.14,71.1834,4400.0
2014-03-04 10:20:00,81.98,82.01,81.9,81.9,6300.0,71.166,71.1921,71.0966,71.0966,6300.0
2014-03-04 10:25:00,81.9,82.03,81.87,82.02,6100.0,71.0966,71.2094,71.0705,71.2007,6100.0
2014-03-04 10:30:00,82.04,82.05,81.89,81.99,7700.0,71.2181,71.2268,71.0879,71.1747,7700.0
2014-03-04 10:35:00,82.01,82.09,82.01,82.05,7800.0,71.1921,71.2615,71.1921,71.2268,7800.0
2014-03-04 10:40:00,82.07,82.17,82.07,82.1,6500.0,71.2441,71.3309,71.2441,71.2702,6500.0
2014-03-04 10:45:00,82.13,82.17,82.11,82.17,9100.0,71.2962,71.3309,71.2789,71.3309,9100.0
2014-03-04 10:50:00,82.14,82.31,82.14,82.29,9400.0,71.3049,71.4525,71.3049,71.4351,9400.0
2014-03-04 10:55:00,82.29,82.39,82.29,82.37,8800.0,71.4351,71.5219,71.4351,71.5046,8800.0
2014-03-04 11:00:00,82.38,82.38,82.23,82.31,10800.0,71.5132,71.5132,71.383,71.4525,10800.0
2014-03-04 11:05:00,82.3,82.33,82.21,82.33,7400.0,71.4438,71.4698,71.3657,71.4698,7400.0
2014-03-04 11:10:00,82.35,82.39,82.33,82.37,20300.0,71.4872,71.5219,71.4698,71.5046,20300.0
2014-03-04 11:15:00,82.37,82.48,82.36,82.37,22200.0,71.5046,71.6001,71.4959,71.5046,22200.0
2014-03-04 11:20:00,82.37,82.45,82.37,82.4,7200.0,71.5046,71.574,71.5046,71.5306,7200.0
2014-03-04 11:25:00,82.38,82.42,82.37,82.41,6600.0,71.5132,71.548,71.5046,71.5393,6600.0
2014-03-04 11:30:00,82.42,82.47,82.42,82.43,5600.0,71.548,71.5914,71.548,71.5566,5600.0
2014-03-04 11:35:00,82.43,82.45,82.4,82.42,11800.0,71.5566,71.574,71.5306,71.548,11800.0
2014-03-04 11:40:00,82.42,82.46,82.39,82.44,7100.0,71.548,71.5827,71.5219,71.5653,7100.0
2014-03-04 11:45:00,82.44,82.56,82.44,82.55,17400.0,71.5653,71.6695,71.5653,71.6608,17400.0
2014-03-04 11:50:00,82.57,82.7,82.57,82.68,7800.0,71.6782,71.791,71.6782,71.7737,7800.0
2014-03-04 11:55:00,82.7,82.74,82.63,82.67,10000.0,71.791,71.8258,71.7303,71.765,10000.0
2014-03-04 12:00:00,82.67,82.73,82.6,82.6,10300.0,71.765,71.8171,71.7042,71.7042,10300.0
2014-03-04 12:05:00,82.61,82.66,82.57,82.61,9400.0,71.7129,71.7563,71.6782,71.7129,9400.0
2014-03-04 12:10:00,82.61,82.63,82.55,82.55,15900.0,71.7129,71.7303,71.6608,71.6608,15900.0
2014-03-04 12:15:00,82.55,82.59,82.49,82.51,10300.0,71.6608,71.6955,71.6087,71.6261,10300.0
2014-03-04 12:20:00,82.51,82.52,82.35,82.36,13500.0,71.6261,71.6348,71.4872,71.4959,13500.0
2014-03-04 12:25:00,82.36,82.52,82.36,82.51,8600.0,71.4959,71.6348,71.4959,71.6261,8600.0
2014-03-04 12:30:00,82.5,82.51,82.39,82.45,8800.0,71.6174,71.6261,71.5219,71.574,8800.0
2014-03-04 12:35:00,82.42,82.53,82.4,82.47,9800.0,71.548,71.6435,71.5306,71.5914,9800.0
2014-03-04 12:40:00,82.48,82.51,82.37,82.44,6300.0,71.6001,71.6261,71.5046,71.5653,6300.0
2014-03-04 12:45:00,82.44,82.51,82.44,82.5,6700.0,71.5653,71.6261,71.5653,71.6174,6700.0
2014-03-04 12:50:00,82.51,82.55,82.48,82.48,5900.0,71.6261,71.6608,71.6001,71.6001,5900.0
2014-03-04 12:55:00,82.45,82.45,82.37,82.45,4100.0,71.574,71.574,71.5046,71.574,4100.0
2014-03-04 13:00:00,82.45,82.53,82.45,82.52,3600.0,71.574,71.6435,71.574,71.6348,3600.0
2014-03-04 13:05:00,82.52,82.55,82.43,82.44,8900.0,71.6348,71.6608,71.5566,71.5653,8900.0
2014-03-04 13:10:00,82.44,82.44,82.39,82.4,2500.0,71.5653,71.5653,71.5219,71.5306,2500.0
2014-03-04 13:15:00,82.41,82.44,82.39,82.4,5800.0,71.5393,71.5653,71.5219,71.5306,5800.0
2014-03-04 13:20:00,82.39,82.41,82.37,82.38,4800.0,71.5219,71.5393,71.5046,71.5132,4800.0
2014-03-04 13:25:00,82.4,82.47,82.39,82.45,4800.0,71.5306,71.5914,71.5219,71.574,4800.0
2014-03-04 13:30:00,82.45,82.46,82.41,82.45,5800.0,71.574,71.5827,71.5393,71.574,5800.0
2014-03-04 13:35:00,82.45,82.46,82.42,82.45,8300.0,71.574,71.5827,71.548,71.574,8300.0
2014-03-04 13:40:00,82.47,82.47,82.38,82.38,3500.0,71.5914,71.5914,71.5132,71.5132,3500.0
2014-03-04 13:45:00,82.41,82.42,82.31,82.31,5200.0,71.5393,71.548,71.4525,71.4525,5200.0
2014-03-04 13:50:00,82.28,82.3,82.2,82.23,3200.0,71.4264,71.4438,71.357,71.383,3200.0
2014-03-04 13:55:00,82.26,82.3,82.25,82.3,3200.0,71.4091,71.4438,71.4004,71.4438,3200.0
2014-03-04 14:00:00,82.3,82.31,82.2,82.28,7800.0,71.4438,71.4525,71.357,71.4264,7800.0
2014-03-04 14:05:00,82.26,82.32,82.25,82.28,5100.0,71.4091,71.4612,71.4004,71.4264,5100.0
2014-03-04 14:10:00,82.27,82.36,82.27,82.35,4100.0,71.4178,71.4959,71.4178,71.4872,4100.0
2014-03-04 14:15:00,82.36,82.36,82.31,82.32,2900.0,71.4959,71.4959,71.4525,71.4612,2900.0
2014-03-04 14:20:00,82.32,82.4,82.32,82.38,8500.0,71.4612,71.5306,71.4612,71.5132,8500.0
2014-03-04 14:25:00,82.38,82.43,82.36,82.43,4700.0,71.5132,71.5566,71.4959,71.5566,4700.0
2014-03-04 14:30:00,82.41,82.49,82.4,82.47,4100.0,71.5393,71.6087,71.5306,71.5914,4100.0
2014-03-04 14:35:00,82.47,82.47,82.34,82.35,31300.0,71.5914,71.5914,71.4785,71.4872,31300.0
2014-03-04 14:40:00,82.36,82.4,82.34,82.36,3400.0,71.4959,71.5306,71.4785,71.4959,3400.0
2014-03-04 14:45:00,82.35,82.37,82.31,82.32,2500.0,71.4872,71.5046,71.4525,71.4612,2500.0
2014-03-04 14:50:00,82.32,82.32,82.24,82.24,20000.0,71.4612,71.4612,71.3917,71.3917,20000.0
2014-03-04 14:55:00,82.23,82.28,82.22,82.22,11500.0,71.383,71.4264,71.3744,71.3744,11500.0
2014-03-04 15:00:00,82.23,82.26,82.23,82.25,9000.0,71.383,71.4091,71.383,71.4004,9000.0
2014-03-04 15:05:00,82.24,82.26,82.23,82.23,6400.0,71.3917,71.4091,71.383,71.383,6400.0
2014-03-04 15:10:00,82.22,82.32,82.22,82.32,12600.0,71.3744,71.4612,71.3744,71.4612,12600.0
2014-03-04 15:15:00,82.32,82.45,82.32,82.44,5700.0,71.4612,71.574,71.4612,71.5653,5700.0
2014-03-04 15:20:00,82.44,82.48,82.42,82.43,9200.0,71.5653,71.6001,71.548,71.5566,9200.0
2014-03-04 15:25:00,82.42,82.45,82.36,82.38,9600.0,71.548,71.574,71.4959,71.5132,9600.0
2014-03-04 15:30:00,82.38,82.41,82.37,82.41,13200.0,71.5132,71.5393,71.5046,71.5393,13200.0
2014-03-04 15:35:00,82.41,82.46,82.38,82.43,8600.0,71.5393,71.5827,71.5132,71.5566,8600.0
2014-03-04 15:40:00,82.44,82.65,82.44,82.65,13500.0,71.5653,71.7476,71.5653,71.7476,13500.0
2014-03-04 15:45:00,82.64,82.64,82.53,82.55,14200.0,71.7389,71.7389,71.6435,71.6608,14200.0
2014-03-04 15:50:00,82.55,82.61,82.54,82.6,21800.0,71.6608,71.7129,71.6521,71.7042,21800.0
2014-03-04 15:55:00,82.59,82.62,82.48,82.49,36300.0,71.6955,71.7216,71.6001,71.6087,36300.0
2014-03-05 09:30:00,82.31,82.75,82.12,82.75,30200.0,71.4525,71.8344,71.2875,71.8344,30200.0
2014-03-05 09:35:00,82.78,83.21,82.65,83.21,23300.0,71.8605,72.2338,71.7476,72.2338,23300.0
2014-03-05 09:40:00,83.21,83.21,82.79,82.88,127800.0,72.2338,72.2338,71.8692,71.9473,127800.0
2014-03-05 09:45:00,82.88,82.88,82.67,82.85,9000.0,71.9473,71.9473,71.765,71.9212,9000.0
2014-03-05 09:50:00,82.82,82.87,82.67,82.79,53500.0,71.8952,71.9386,71.765,71.8692,53500.0
2014-03-05 09:55:00,82.8,82.91,82.49,82.56,37400.0,71.8778,71.9733,71.6087,71.6695,37400.0
2014-03-05 10:00:00,82.55,82.63,82.46,82.52,26400.0,71.6608,71.7303,71.5827,71.6348,26400.0
2014-03-05 10:05:00,82.49,82.61,82.49,82.59,8400.0,71.6087,71.7129,71.6087,71.6955,8400.0
2014-03-05 10:10:00,82.62,82.75,82.53,82.53,10700.0,71.7216,71.8344,71.6435,71.6435,10700.0
2014-03-05 10:15:00,82.58,82.75,82.53,82.72,12300.0,71.6869,71.8344,71.6435,71.8084,12300.0
2014-03-05 10:20:00,82.72,82.76,82.61,82.67,15300.0,71.8084,71.8431,71.7129,71.765,15300.0
2014-03-05 10:25:00,82.66,82.76,82.66,82.71,5900.0,71.7563,71.8431,71.7563,71.7997,5900.0
2014-03-05 10:30:00,82.71,82.75,82.64,82.66,18600.0,71.7997,71.8344,71.7389,71.7563,18600.0
2014-03-05 10:35:00,82.71,82.72,82.6,82.68,35200.0,71.7997,71.8084,71.7042,71.7737,35200.0
2014-03-05 10:40:00,82.61,82.65,82.54,82.65,6500.0,71.7129,71.7476,71.6521,71.7476,6500.0
2014-03-05 10:45:00,82.63,82.68,82.47,82.48,9100.0,71.7303,71.7737,71.5914,71.6001,9100.0
2014-03-05 10:50:00,82.45,82.63,82.45,82.51,6600.0,71.574,71.7303,71.574,71.6261,6600.0
2014-03-05 10:55:00,82.56,82.57,82.51,82.55,18200.0,71.6695,71.6782,71.6261,71.6608,18200.0
2014-03-05 11:00:00,82.58,82.67,82.53,82.66,7600.0,71.6869,71.765,71.6435,71.7563,7600.0
2014-03-05 11:05:00,82.67,82.76,82.67,82.76,20900.0,71.765,71.8431,71.765,71.8431,20900.0
2014-03-05 11:10:00,82.76,82.76,82.59,82.59,13100.0,71.8431,71.8431,71.6955,71.6955,13100.0
2014-03-05 11:15:00,82.61,82.64,82.47,82.48,7800.0,71.7129,71.7389,71.5914,71.6001,7800.0
2014-03-05 11:20:00,82.5,82.61,82.5,82.61,4500.0,71.6174,71.7129,71.6174,71.7129,4500.0
2014-03-05 11:25:00,82.61,82.61,82.39,82.42,11300.0,71.7129,71.7129,71.5219,71.548,11300.0
2014-03-05 11:30:00,82.41,82.48,82.41,82.45,5200.0,71.5393,71.6001,71.5393,71.574,5200.0
2014-03-05 11:35:00,82.45,82.51,82.4,82.5,12400.0,71.574,71.6261,71.5306,71.6174,12400.0
2014-03-05 11:40:00,82.48,82.53,82.43,82.53,9400.0,71.6001,71.6435,71.5566,71.6435,9400.0
2014-03-05 11:45:00,82.54,82.54,82.48,82.54,3800.0,71.6521,71.6521,71.6001,71.6521,3800.0
2014-03-05 11:50:00,82.56,82.59,82.53,82.54,3700.0,71.6695,71.6955,71.6435,71.6521,3700.0
2014-03-05 11:55:00,82.52,82.64,82.5,82.64,3400.0,71.6348,71.7389,71.6174,71.7389,3400.0
2014-03-05 12:00:00,82.66,82.68,82.6,82.67,2700.0,71.7563,71.7737,71.7042,71.765,2700.0
2014-03-05 12:05:00,82.66,82.66,82.56,82.56,2800.0,71.7563,71.7563,71.6695,71.6695,2800.0
2014-03-05 12:10:00,82.57,82.58,82.48,82.49,3300.0,71.6782,71.6869,71.6001,71.6087,3300.0
2014-03-05 12:15:00,82.48,82.54,82.48,82.48,6700.0,71.6001,71.6521,71.6001,71.6001,6700.0
2014-03-05 12:20:00,82.46,82.47,82.36,82.36,9800.0,71.5827,71.5914,71.4959,71.4959,9800.0
2014-03-05 12:25:00,82.33,82.33,82.24,82.24,700.0,71.4698,71.4698,71.3917,71.3917,700.0
2014-03-05 12:30:00,82.21,82.23,82.21,82.22,3400.0,71.3657,71.383,71.3657,71.3744,3400.0
2014-03-05 12:35:00,82.24,82.32,82.24,82.32,2700.0,71.3917,71.4612,71.3917,71.4612,2700.0
2014-03-05 12:40:00,82.33,82.36,82.17,82.17,36200.0,71.4698,71.4959,71.3309,71.3309,36200.0
2014-03-05 12:45:00,82.18,82.3,82.18,82.3,5700.0,71.3396,71.4438,71.3396,71.4438,5700.0
2014-03-05 12:50:00,82.3,82.37,82.3,82.37,9300.0,71.4438,71.5046,71.4438,71.5046,9300.0
2014-03-05 12:55:00,82.37,82.39,82.35,82.39,2000.0,71.5046,71.5219,71.4872,71.5219,2000.0
2014-03-05 13:00:00,82.4,82.43,82.4,82.43,1200.0,71.5306,71.5566,71.5306,71.5566,1200.0
2014-03-05 13:05:00,82.44,82.47,82.44,82.44,2900.0,71.5653,71.5914,71.5653,71.5653,2900.0
2014-03-05 13:10:00,82.42,82.43,82.34,82.37,1900.0,71.548,71.5566,71.4785,71.5046,1900.0
2014-03-05 13:15:00,82.42,82.47,82.4,82.44,2500.0,71.548,71.5914,71.5306,71.5653,2500.0
2014-03-05 13:20:00,82.42,82.42,82.39,82.39,1000.0,71.548,71.548,71.5219,71.5219,1000.0
2014-03-05 13:25:00,82.4,82.47,82.4,82.42,2200.0,71.5306,71.5914,71.5306,71.548,2200.0
2014-03-05 13:30:00,82.4,82.41,82.35,82.37,3800.0,71.5306,71.5393,71.4872,71.5046,3800.0
2014-03-05 13:35:00,82.37,82.41,82.35,82.39,2800.0,71.5046,71.5393,71.4872,71.5219,2800.0
2014-03-05 13:40:00,82.38,82.43,82.38,82.43,2400.0,71.5132,71.5566,71.5132,71.5566,2400.0
2014-03-05 13:45:00,82.43,82.45,82.37,82.37,2400.0,71.5566,71.574,71.5046,71.5046,2400.0
2014-03-05 13:50:00,82.36,82.38,82.34,82.37,6700.0,71.4959,71.5132,71.4785,71.5046,6700.0
2014-03-05 13:55:00,82.37,82.41,82.33,82.37,33700.0,71.5046,71.5393,71.4698,71.5046,33700.0
2014-03-05 14:00:00,82.38,82.49,82.38,82.44,4300.0,71.5132,71.6087,71.5132,71.5653,4300.0
2014-03-05 14:05:00,82.43,82.44,82.35,82.39,10300.0,71.5566,71.5653,71.4872,71.5219,10300.0
2014-03-05 14:10:00,82.39,82.43,82.37,82.37,3800.0,71.5219,71.5566,71.5046,71.5046,3800.0
2014-03-05 14:15:00,82.37,82.4,82.34,82.4,6000.0,71.5046,71.5306,71.4785,71.5306,6000.0
2014-03-05 14:20:00,82.39,82.49,82.39,82.47,5000.0,71.5219,71.6087,71.5219,71.5914,5000.0
2014-03-05 14:25:00,82.45,82.46,82.35,82.35,7800.0,71.574,71.5827,71.4872,71.4872,7800.0
2014-03-05 14:30:00,82.36,82.44,82.35,82.41,5300.0,71.4959,71.5653,71.4872,71.5393,5300.0
2014-03-05 14:35:00,82.4,82.42,82.36,82.36,5100.0,71.5306,71.548,71.4959,71.4959,5100.0
2014-03-05 14:40:00,82.36,82.38,82.34,82.35,16300.0,71.4959,71.5132,71.4785,71.4872,16300.0
2014-03-05 14:45:00,82.35,82.45,82.33,82.41,7600.0,71.4872,71.574,71.4698,71.5393,7600.0
2014-03-05 14:50:00,82.43,82.46,82.41,82.41,4200.0,71.5566,71.5827,71.5393,71.5393,4200.0
2014-03-05 14:55:00,82.39,82.46,82.35,82.45,5600.0,71.5219,71.5827,71.4872,71.574,5600.0
2014-03-05 15:00:00,82.45,82.45,82.37,82.42,5500.0,71.574,71.574,71.5046,71.548,5500.0
2014-03-05 15:05:00,82.44,82.46,82.4,82.43,10900.0,71.5653,71.5827,71.5306,71.5566,10900.0
2014-03-05 15:10:00,82.44,82.49,82.44,82.49,6600.0,71.5653,71.6087,71.5653,71.6087,6600.0
2014-03-05 15:15:00,82.5,82.51,82.47,82.51,7200.0,71.6174,71.6261,71.5914,71.6261,7200.0
2014-03-05 15:20:00,82.5,82.56,82.48,82.54,7500.0,71.6174,71.6695,71.6001,71.6521,7500.0
2014-03-05 15:25:00,82.55,82.61,82.54,82.6,10200.0,71.6608,71.7129,71.6521,71.7042,10200.0
2014-03-05 15:30:00,82.62,82.66,82.59,82.66,11700.0,71.7216,71.7563,71.6955,71.7563,11700.0
2014-03-05 15:35:00,82.65,82.68,82.62,82.68,20000.0,71.7476,71.7737,71.7216,71.7737,20000.0
2014-03-05 15:40:00,82.67,82.68,82.58,82.58,15900.0,71.765,71.7737,71.6869,71.6869,15900.0
2014-03-05 15:45:00,82.59,82.69,82.58,82.62,24700.0,71.6955,71.7824,71.6869,71.7216,24700.0
2014-03-05 15:50:00,82.65,82.76,82.63,82.73,50900.0,71.7476,71.8431,71.7303,71.8171,50900.0
2014-03-05 15:55:00,82.73,82.81,82.73,82.73,69500.0,71.8171,71.8865,71.8171,71.8171,69500.0
2014-03-06 09:30:00,82.96,83.0,82.73,82.73,8900.0,72.0167,72.0515,71.8171,71.8171,8900.0
2014-03-06 09:35:00,82.75,82.98,82.75,82.91,2500.0,71.8344,72.0341,71.8344,71.9733,2500.0
2014-03-06 09:40:00,82.93,83.08,82.91,82.91,31200.0,71.9907,72.1209,71.9733,71.9733,31200.0
2014-03-06 09:45:00,82.77,82.83,82.73,82.73,1200.0,71.8518,71.9039,71.8171,71.8171,1200.0
2014-03-06 09:50:00,82.7,82.84,82.7,82.84,2400.0,71.791,71.9126,71.791,71.9126,2400.0
2014-03-06 09:55:00,82.8,82.85,82.73,82.78,3200.0,71.8778,71.9212,71.8171,71.8605,3200.0
2014-03-06 10:00:00,82.79,82.84,82.7,82.72,10600.0,71.8692,71.9126,71.791,71.8084,10600.0
2014-03-06 10:05:00,82.73,82.8,82.71,82.77,8700.0,71.8171,71.8778,71.7997,71.8518,8700.0
2014-03-06 10:10:00,82.82,82.84,82.7,82.7,13400.0,71.8952,71.9126,71.791,71.791,13400.0
2014-03-06 10:15:00,82.69,82.72,82.66,82.67,3500.0,71.7824,71.8084,71.7563,71.765,3500.0
2014-03-06 10:20:00,82.69,82.79,82.69,82.75,8000.0,71.7824,71.8692,71.7824,71.8344,8000.0
2014-03-06 10:25:00,82.75,82.91,82.75,82.91,17500.0,71.8344,71.9733,71.8344,71.9733,17500.0
2014-03-06 10:30:00,82.92,82.92,82.86,82.86,1900.0,71.982,71.982,71.9299,71.9299,1900.0
2014-03-06 10:35:00,82.87,82.87,82.8,82.81,5300.0,71.9386,71.9386,71.8778,71.8865,5300.0
2014-03-06 10:40:00,82.81,82.92,82.79,82.92,6300.0,71.8865,71.982,71.8692,71.982,6300.0
2014-03-06 10:45:00,82.96,83.0,82.96,82.98,2000.0,72.0167,72.0515,72.0167,72.0341,2000.0
2014-03-06 10:50:00,82.98,82.98,82.85,82.85,3100.0,72.0341,72.0341,71.9212,71.9212,3100.0
2014-03-06 10:55:00,82.86,82.9,82.85,82.89,2700.0,71.9299,71.9647,71.9212,71.956,2700.0
2014-03-06 11:00:00,82.92,82.96,82.88,82.92,13900.0,71.982,72.0167,71.9473,71.982,13900.0
2014-03-06 11:05:00,82.91,82.97,82.88,82.97,5500.0,71.9733,72.0254,71.9473,72.0254,5500.0
2014-03-06 11:10:00,82.95,82.98,82.92,82.98,3700.0,72.0081,72.0341,71.982,72.0341,3700.0
2014-03-06 11:15:00,82.99,82.99,82.94,82.94,1100.0,72.0428,72.0428,71.9994,71.9994,1100.0
2014-03-06 11:20:00,82.93,82.95,82.91,82.94,2800.0,71.9907,72.0081,71.9733,71.9994,2800.0
2014-03-06 11:25:00,82.95,82.95,82.88,82.88,4000.0,72.0081,72.0081,71.9473,71.9473,4000.0
2014-03-06 11:30:00,82.89,83.01,82.89,82.98,4900.0,71.956,72.0601,71.956,72.0341,4900.0
2014-03-06 11:35:00,82.98,83.03,82.94,82.99,3300.0,72.0341,72.0775,71.9994,72.0428,3300.0
2014-03-06 11:40:00,82.99,83.01,82.97,83.0,3000.0,72.0428,72.0601,72.0254,72.0515,3000.0
2014-03-06 11:45:00,83.01,83.12,83.0,83.12,32200.0,72.0601,72.1556,72.0515,72.1556,32200.0
2014-03-06 11:50:00,83.14,83.23,83.14,83.17,4400.0,72.173,72.2511,72.173,72.199,4400.0
2014-03-06 11:55:00,83.18,83.2,83.12,83.13,5300.0,72.2077,72.2251,72.1556,72.1643,5300.0
2014-03-06 12:00:00,83.12,83.13,83.05,83.06,6900.0,72.1556,72.1643,72.0949,72.1035,6900.0
2014-03-06 12:05:00,83.09,83.17,83.08,83.17,9900.0,72.1296,72.199,72.1209,72.199,9900.0
2014-03-06 12:10:00,83.22,83.27,83.21,83.25,11600.0,72.2424,72.2858,72.2338,72.2685,11600.0
2014-03-06 12:15:00,83.25,83.36,83.14,83.35,13100.0,72.2685,72.364,72.173,72.3553,13100.0
2014-03-06 12:20:00,83.36,83.46,83.36,83.46,5000.0,72.364,72.4508,72.364,72.4508,5000.0
2014-03-06 12:25:00,83.47,83.53,83.47,83.52,12400.0,72.4595,72.5115,72.4595,72.5029,12400.0
2014-03-06 12:30:00,83.52,83.53,83.45,83.45,16100.0,72.5029,72.5115,72.4421,72.4421,16100.0
2014-03-06 12:35:00,83.41,83.41,83.36,83.4,6100.0,72.4074,72.4074,72.364,72.3987,6100.0
2014-03-06 12:40:00,83.4,83.42,83.38,83.41,2700.0,72.3987,72.4161,72.3813,72.4074,2700.0
2014-03-06 12:45:00,83.41,83.41,83.37,83.38,2900.0,72.4074,72.4074,72.3727,72.3813,2900.0
2014-03-06 12:50:00,83.38,83.4,83.36,83.39,2400.0,72.3813,72.3987,72.364,72.39,2400.0
2014-03-06 12:55:00,83.38,83.41,83.38,83.39,3500.0,72.3813,72.4074,72.3813,72.39,3500.0
2014-03-06 13:00:00,83.41,83.47,83.41,83.43,4100.0,72.4074,72.4595,72.4074,72.4247,4100.0
2014-03-06 13:05:00,83.43,83.43,83.4,83.4,1800.0,72.4247,72.4247,72.3987,72.3987,1800.0
2014-03-06 13:10:00,83.38,83.41,83.35,83.4,8700.0,72.3813,72.4074,72.3553,72.3987,8700.0
2014-03-06 13:15:00,83.4,83.41,83.34,83.36,33500.0,72.3987,72.4074,72.3466,72.364,33500.0
2014-03-06 13:20:00,83.35,83.42,83.33,83.42,13900.0,72.3553,72.4161,72.3379,72.4161,13900.0
2014-03-06 13:25:00,83.4,83.43,83.35,83.39,4000.0,72.3987,72.4247,72.3553,72.39,4000.0
2014-03-06 13:30:00,83.39,83.4,83.38,83.4,2800.0,72.39,72.3987,72.3813,72.3987,2800.0
2014-03-06 13:35:00,83.4,83.43,83.38,83.43,5100.0,72.3987,72.4247,72.3813,72.4247,5100.0
2014-03-06 13:40:00,83.42,83.42,83.38,83.42,6700.0,72.4161,72.4161,72.3813,72.4161,6700.0
2014-03-06 13:45:00,83.44,83.5,83.41,83.42,8100.0,72.4334,72.4855,72.4074,72.4161,8100.0
2014-03-06 13:50:00,83.42,83.42,83.4,83.42,3600.0,72.4161,72.4161,72.3987,72.4161,3600.0
2014-03-06 13:55:00,83.41,83.44,83.37,83.42,7500.0,72.4074,72.4334,72.3727,72.4161,7500.0
2014-03-06 14:00:00,83.41,83.45,83.38,83.4,11800.0,72.4074,72.4421,72.3813,72.3987,11800.0
2014-03-06 14:05:00,83.4,83.42,83.36,83.38,15300.0,72.3987,72.4161,72.364,72.3813,15300.0
2014-03-06 14:10:00,83.36,83.42,83.33,83.41,18300.0,72.364,72.4161,72.3379,72.4074,18300.0
2014-03-06 14:15:00,83.41,83.41,83.29,83.3,6000.0,72.4074,72.4074,72.3032,72.3119,6000.0
2014-03-06 14:20:00,83.3,83.34,83.3,83.34,2700.0,72.3119,72.3466,72.3119,72.3466,2700.0
2014-03-06 14:25:00,83.36,83.41,83.35,83.41,9500.0,72.364,72.4074,72.3553,72.4074,9500.0
2014-03-06 14:30:00,83.4,83.41,83.39,83.41,7200.0,72.3987,72.4074,72.39,72.4074,7200.0
2014-03-06 14:35:00,83.41,83.47,83.41,83.47,22000.0,72.4074,72.4595,72.4074,72.4595,22000.0
2014-03-06 14:40:00,83.48,83.62,83.48,83.62,7600.0,72.4681,72.5897,72.4681,72.5897,7600.0
2014-03-06 14:45:00,83.62,83.68,83.61,83.65,7100.0,72.5897,72.6418,72.581,72.6157,7100.0
2014-03-06 14:50:00,83.66,83.66,83.55,83.57,7400.0,72.6244,72.6244,72.5289,72.5463,7400.0
2014-03-06 14:55:00,83.57,83.64,83.56,83.63,5900.0,72.5463,72.607,72.5376,72.5984,5900.0
2014-03-06 15:00:00,83.63,83.68,83.61,83.66,7200.0,72.5984,72.6418,72.581,72.6244,7200.0
2014-03-06 15:05:00,83.67,83.76,83.67,83.75,17800.0,72.6331,72.7112,72.6331,72.7025,17800.0
2014-03-06 15:10:00,83.76,83.76,83.7,83.73,25800.0,72.7112,72.7112,72.6591,72.6852,25800.0
2014-03-06 15:15:00,83.74,83.77,83.74,83.76,5600.0,72.6938,72.7199,72.6938,72.7112,5600.0
2014-03-06 15:20:00,83.76,83.84,83.76,83.83,15100.0,72.7112,72.7807,72.7112,72.772,15100.0
2014-03-06 15:25:00,83.83,83.9,83.79,83.85,23800.0,72.772,72.8327,72.7373,72.7893,23800.0
2014-03-06 15:30:00,83.84,83.92,83.83,83.89,26100.0,72.7807,72.8501,72.772,72.8241,26100.0
2014-03-06 15:35:00,83.88,83.89,83.84,83.85,15900.0,72.8154,72.8241,72.7807,72.7893,15900.0
2014-03-06 15:40:00,83.84,83.87,83.84,83.86,24600.0,72.7807,72.8067,72.7807,72.798,24600.0
2014-03-06 15:45:00,83.86,83.86,83.71,83.72,24800.0,72.798,72.798,72.6678,72.6765,24800.0
2014-03-06 15:50:00,83.72,83.74,83.62,83.65,45700.0,72.6765,72.6938,72.5897,72.6157,45700.0
2014-03-06 15:55:00,83.66,83.89,83.65,83.86,108600.0,72.6244,72.8241,72.6157,72.798,108600.0
2014-03-07 09:30:00,83.85,83.9,83.51,83.58,25100.0,72.7893,72.8327,72.4942,72.555,25100.0
2014-03-07 09:35:00,83.58,83.66,83.43,83.59,6900.0,72.555,72.6244,72.4247,72.5636,6900.0
2014-03-07 09:40:00,83.59,83.69,83.51,83.56,18500.0,72.5636,72.6504,72.4942,72.5376,18500.0
2014-03-07 09:45:00,83.62,83.65,83.31,83.32,28200.0,72.5897,72.6157,72.3206,72.3292,28200.0
2014-03-07 09:50:00,83.32,83.55,83.26,83.42,32200.0,72.3292,72.5289,72.2772,72.4161,32200.0
2014-03-07 09:55:00,83.44,83.56,83.41,83.52,14400.0,72.4334,72.5376,72.4074,72.5029,14400.0
2014-03-07 10:00:00,83.46,83.46,83.32,83.36,8900.0,72.4508,72.4508,72.3292,72.364,8900.0
2014-03-07 10:05:00,83.36,83.47,83.36,83.4,7500.0,72.364,72.4595,72.364,72.3987,7500.0
2014-03-07 10:10:00,83.4,83.45,83.36,83.45,4400.0,72.3987,72.4421,72.364,72.4421,4400.0
2014-03-07 10:15:00,83.47,83.47,83.37,83.38,7700.0,72.4595,72.4595,72.3727,72.3813,7700.0
2014-03-07 10:20:00,83.39,83.45,83.37,83.44,10400.0,72.39,72.4421,72.3727,72.4334,10400.0
2014-03-07 10:25:00,83.42,83.54,83.41,83.53,24500.0,72.4161,72.5202,72.4074,72.5115,24500.0
2014-03-07 10:30:00,83.55,83.57,83.49,83.5,3400.0,72.5289,72.5463,72.4768,72.4855,3400.0
2014-03-07 10:35:00,83.54,83.54,83.47,83.5,4300.0,72.5202,72.5202,72.4595,72.4855,4300.0
2014-03-07 10:40:00,83.52,83.55,83.49,83.54,6100.0,72.5029,72.5289,72.4768,72.5202,6100.0
2014-03-07 10:45:00,83.53,83.56,83.48,83.54,25600.0,72.5115,72.5376,72.4681,72.5202,25600.0
2014-03-07 10:50:00,83.54,83.71,83.51,83.67,51500.0,72.5202,72.6678,72.4942,72.6331,51500.0
2014-03-07 10:55:00,83.67,83.67,83.55,83.57,6300.0,72.6331,72.6331,72.5289,72.5463,6300.0
2014-03-07 11:00:00,83.57,83.57,83.39,83.4,6900.0,72.5463,72.5463,72.39,72.3987,6900.0
2014-03-07 11:05:00,83.38,83.44,83.29,83.39,4800.0,72.3813,72.4334,72.3032,72.39,4800.0
2014-03-07 11:10:00,83.39,83.42,83.27,83.31,5900.0,72.39,72.4161,72.2858,72.3206,5900.0
2014-03-07 11:15:00,83.3,83.4,83.25,83.35,7500.0,72.3119,72.3987,72.2685,72.3553,7500.0
2014-03-07 11:20:00,83.37,83.48,83.31,83.48,3100.0,72.3727,72.4681,72.3206,72.4681,3100.0
2014-03-07 11:25:00,83.48,83.5,83.42,83.5,6600.0,72.4681,72.4855,72.4161,72.4855,6600.0
2014-03-07 11:30:00,83.48,83.54,83.39,83.5,8600.0,72.4681,72.5202,72.39,72.4855,8600.0
2014-03-07 11:35:00,83.5,83.62,83.5,83.6,2100.0,72.4855,72.5897,72.4855,72.5723,2100.0
2014-03-07 11:40:00,83.6,83.71,83.6,83.63,9700.0,72.5723,72.6678,72.5723,72.5984,9700.0
2014-03-07 11:45:00,83.63,83.76,83.61,83.72,17900.0,72.5984,72.7112,72.581,72.6765,17900.0
2014-03-07 11:50:00,83.72,83.76,83.63,83.64,7300.0,72.6765,72.7112,72.5984,72.607,7300.0
2014-03-07 11:55:00,83.64,83.83,83.64,83.8,20900.0,72.607,72.772,72.607,72.7459,20900.0
2014-03-07 12:00:00,83.81,83.82,83.72,83.72,3600.0,72.7546,72.7633,72.6765,72.6765,3600.0
2014-03-07 12:05:00,83.74,83.77,83.73,83.75,2500.0,72.6938,72.7199,72.6852,72.7025,2500.0
2014-03-07 12:10:00,83.74,83.77,83.72,83.72,4300.0,72.6938,72.7199,72.6765,72.6765,4300.0
2014-03-07 12:15:00,83.74,83.76,83.68,83.7,7100.0,72.6938,72.7112,72.6418,72.6591,7100.0
2014-03-07 12:20:00,83.69,83.76,83.66,83.75,10600.0,72.6504,72.7112,72.6244,72.7025,10600.0
2014-03-07 12:25:00,83.74,83.74,83.67,83.67,3700.0,72.6938,72.6938,72.6331,72.6331,3700.0
2014-03-07 12:30:00,83.68,83.71,83.64,83.65,5700.0,72.6418,72.6678,72.607,72.6157,5700.0
2014-03-07 12:35:00,83.66,83.68,83.65,83.67,2100.0,72.6244,72.6418,72.6157,72.6331,2100.0
2014-03-07 12:40:00,83.69,83.7,83.67,83.67,3200.0,72.6504,72.6591,72.6331,72.6331,3200.0
2014-03-07 12:45:00,83.67,83.69,83.66,83.66,3400.0,72.6331,72.6504,72.6244,72.6244,3400.0
2014-03-07 12:50:00,83.65,83.66,83.56,83.56,6100.0,72.6157,72.6244,72.5376,72.5376,6100.0
2014-03-07 12:55:00,83.56,83.6,83.56,83.57,3900.0,72.5376,72.5723,72.5376,72.5463,3900.0
2014-03-07 13:00:00,83.56,83.56,83.5,83.53,4200.0,72.5376,72.5376,72.4855,72.5115,4200.0
2014-03-07 13:05:00,83.53,83.59,83.51,83.58,6800.0,72.5115,72.5636,72.4942,72.555,6800.0
2014-03-07 13:10:00,83.56,83.61,83.55,83.57,8700.0,72.5376,72.581,72.5289,72.5463,8700.0
2014-03-07 13:15:00,83.56,83.6,83.51,83.6,11700.0,72.5376,72.5723,72.4942,72.5723,11700.0
2014-03-07 13:20:00,83.61,83.67,83.61,83.65,5600.0,72.581,72.6331,72.581,72.6157,5600.0
2014-03-07 13:25:00,83.65,83.65,83.59,83.63,8800.0,72.6157,72.6157,72.5636,72.5984,8800.0
2014-03-07 13:30:00,83.63,83.7,83.62,83.7,3200.0,72.5984,72.6591,72.5897,72.6591,3200.0
2014-03-07 13:35:00,83.73,83.73,83.65,83.65,4800.0,72.6852,72.6852,72.6157,72.6157,4800.0
2014-03-07 13:40:00,83.66,83.7,83.66,83.7,4100.0,72.6244,72.6591,72.6244,72.6591,4100.0
2014-03-07 13:45:00,83.71,83.81,83.71,83.79,24100.0,72.6678,72.7546,72.6678,72.7373,24100.0
2014-03-07 13:50:00,83.78,83.8,83.74,83.76,5300.0,72.7286,72.7459,72.6938,72.7112,5300.0
2014-03-07 13:55:00,83.76,83.88,83.76,83.84,3100.0,72.7112,72.8154,72.7112,72.7807,3100.0
2014-03-07 14:00:00,83.83,83.86,83.81,83.86,3700.0,72.772,72.798,72.7546,72.798,3700.0
2014-03-07 14:05:00,83.85,83.86,83.8,83.8,7200.0,72.7893,72.798,72.7459,72.7459,7200.0
2014-03-07 14:10:00,83.8,83.88,83.78,83.86,6000.0,72.7459,72.8154,72.7286,72.798,6000.0
2014-03-07 14:15:00,83.84,83.85,83.76,83.76,4000.0,72.7807,72.7893,72.7112,72.7112,4000.0
2014-03-07 14:20:00,83.74,83.74,83.65,83.72,7100.0,72.6938,72.6938,72.6157,72.6765,7100.0
2014-03-07 14:25:00,83.72,83.77,83.71,83.75,4200.0,72.6765,72.7199,72.6678,72.7025,4200.0
2014-03-07 14:30:00,83.75,83.76,83.64,83.66,6900.0,72.7025,72.7112,72.607,72.6244,6900.0
2014-03-07 14:35:00,83.66,83.66,83.62,83.63,3500.0,72.6244,72.6244,72.5897,72.5984,3500.0
2014-03-07 14:40:00,83.61,83.65,83.58,83.58,9700.0,72.581,72.6157,72.555,72.555,9700.0
2014-03-07 14:45:00,83.57,83.66,83.53,83.6,15700.0,72.5463,72.6244,72.5115,72.5723,15700.0
2014-03-07 14:50:00,83.59,83.72,83.59,83.68,4700.0,72.5636,72.6765,72.5636,72.6418,4700.0
2014-03-07 14:55:00,83.65,83.69,83.63,83.65,5600.0,72.6157,72.6504,72.5984,72.6157,5600.0
2014-03-07 15:00:00,83.64,83.72,83.64,83.68,14400.0,72.607,72.6765,72.607,72.6418,14400.0
2014-03-07 15:05:00,83.67,83.67,83.64,83.64,4900.0,72.6331,72.6331,72.607,72.607,4900.0
2014-03-07 15:10:00,83.63,83.7,83.62,83.7,7100.0,72.5984,72.6591,72.5897,72.6591,7100.0
2014-03-07 15:15:00,83.7,83.74,83.68,83.7,6300.0,72.6591,72.6938,72.6418,72.6591,6300.0
2014-03-07 15:20:00,83.69,83.75,83.68,83.68,7500.0,72.6504,72.7025,72.6418,72.6418,7500.0
2014-03-07 15:25:00,83.68,83.72,83.68,83.71,5200.0,72.6418,72.6765,72.6418,72.6678,5200.0
2014-03-07 15:30:00,83.72,83.78,83.68,83.68,13600.0,72.6765,72.7286,72.6418,72.6418,13600.0
2014-03-07 15:35:00,83.7,83.71,83.62,83.64,11800.0,72.6591,72.6678,72.5897,72.607,11800.0
2014-03-07 15:40:00,83.64,83.75,83.63,83.73,9800.0,72.607,72.7025,72.5984,72.6852,9800.0
2014-03-07 15:45:00,83.73,83.77,83.68,83.76,27300.0,72.6852,72.7199,72.6418,72.7112,27300.0
2014-03-07 15:50:00,83.76,83.87,83.76,83.83,22000.0,72.7112,72.8067,72.7112,72.772,22000.0
2014-03-07 15:55:00,83.83,83.92,83.8,83.9,64000.0,72.772,72.8501,72.7459,72.8327,64000.0
2014-03-10 09:30:00,83.84,83.92,83.26,83.28,15300.0,72.7807,72.8501,72.2772,72.2945,15300.0
2014-03-10 09:35:00,83.35,83.82,83.28,83.73,23800.0,72.3553,72.7633,72.2945,72.6852,23800.0
2014-03-10 09:40:00,83.81,83.92,83.78,83.79,5400.0,72.7546,72.8501,72.7286,72.7373,5400.0
2014-03-10 09:45:00,83.92,84.22,83.82,84.22,8400.0,72.8501,73.1105,72.7633,73.1105,8400.0
2014-03-10 09:50:00,84.23,84.23,84.04,84.14,6500.0,73.1192,73.1192,72.9543,73.0411,6500.0
2014-03-10 09:55:00,84.27,84.27,84.02,84.02,8900.0,73.1539,73.1539,72.9369,72.9369,8900.0
2014-03-10 10:00:00,84.0,84.04,83.88,83.9,9400.0,72.9196,72.9543,72.8154,72.8327,9400.0
2014-03-10 10:05:00,83.86,83.86,83.71,83.71,4200.0,72.798,72.798,72.6678,72.6678,4200.0
2014-03-10 10:10:00,83.67,83.7,83.59,83.65,5600.0,72.6331,72.6591,72.5636,72.6157,5600.0
2014-03-10 10:15:00,83.62,83.73,83.62,83.69,3500.0,72.5897,72.6852,72.5897,72.6504,3500.0
2014-03-10 10:20:00,83.68,83.7,83.64,83.65,4300.0,72.6418,72.6591,72.607,72.6157,4300.0
2014-03-10 10:25:00,83.64,83.79,83.64,83.79,13700.0,72.607,72.7373,72.607,72.7373,13700.0
2014-03-10 10:30:00,83.76,83.8,83.7,83.75,4800.0,72.7112,72.7459,72.6591,72.7025,4800.0
2014-03-10 10:35:00,83.71,83.84,83.68,83.75,13700.0,72.6678,72.7807,72.6418,72.7025,13700.0
2014-03-10 10:40:00,83.71,83.74,83.64,83.7,31000.0,72.6678,72.6938,72.607,72.6591,31000.0
2014-03-10 10:45:00,83.69,83.81,83.66,83.8,4400.0,72.6504,72.7546,72.6244,72.7459,4400.0
2014-03-10 10:50:00,83.79,83.85,83.71,83.74,8400.0,72.7373,72.7893,72.6678,72.6938,8400.0
2014-03-10 10:55:00,83.72,83.82,83.72,83.8,7500.0,72.6765,72.7633,72.6765,72.7459,7500.0
2014-03-10 11:00:00,83.77,83.8,83.69,83.8,8600.0,72.7199,72.7459,72.6504,72.7459,8600.0
2014-03-10 11:05:00,83.78,83.95,83.78,83.95,5400.0,72.7286,72.8761,72.7286,72.8761,5400.0
2014-03-10 11:10:00,83.95,84.11,83.92,84.09,38000.0,72.8761,73.015,72.8501,72.9977,38000.0
2014-03-10 11:15:00,84.08,84.16,84.02,84.14,12200.0,72.989,73.0584,72.9369,73.0411,12200.0
2014-03-10 11:20:00,84.13,84.14,84.04,84.12,9500.0,73.0324,73.0411,72.9543,73.0237,9500.0
2014-03-10 11:25:00,84.11,84.23,84.1,84.1,15700.0,73.015,73.1192,73.0064,73.0064,15700.0
2014-03-10 11:30:00,84.1,84.11,83.97,83.97,11000.0,73.0064,73.015,72.8935,72.8935,11000.0
2014-03-10 11:35:00,83.97,84.06,83.97,83.99,5000.0,72.8935,72.9716,72.8935,72.9109,5000.0
2014-03-10 11:40:00,83.98,84.02,83.98,84.02,2700.0,72.9022,72.9369,72.9022,72.9369,2700.0
2014-03-10 11:45:00,84.03,84.1,84.03,84.1,5700.0,72.9456,73.0064,72.9456,73.0064,5700.0
2014-03-10 11:50:00,84.12,84.13,84.09,84.09,4900.0,73.0237,73.0324,72.9977,72.9977,4900.0
2014-03-10 11:55:00,84.09,84.11,84.01,84.01,7400.0,72.9977,73.015,72.9282,72.9282,7400.0
2014-03-10 12:00:00,83.97,84.05,83.95,84.03,4100.0,72.8935,72.963,72.8761,72.9456,4100.0
2014-03-10 12:05:00,84.04,84.05,83.98,84.03,1700.0,72.9543,72.963,72.9022,72.9456,1700.0
2014-03-10 12:10:00,84.04,84.05,84.0,84.03,4600.0,72.9543,72.963,72.9196,72.9456,4600.0
2014-03-10 12:15:00,84.04,84.04,83.97,84.01,5800.0,72.9543,72.9543,72.8935,72.9282,5800.0
2014-03-10 12:20:00,84.01,84.03,83.96,83.97,8200.0,72.9282,72.9456,72.8848,72.8935,8200.0
2014-03-10 12:25:00,84.01,84.03,83.92,83.97,6700.0,72.9282,72.9456,72.8501,72.8935,6700.0
2014-03-10 12:30:00,83.97,84.04,83.97,84.03,12400.0,72.8935,72.9543,72.8935,72.9456,12400.0
2014-03-10 12:35:00,84.03,84.03,83.93,83.94,38100.0,72.9456,72.9456,72.8588,72.8675,38100.0
2014-03-10 12:40:00,83.92,83.94,83.85,83.93,20300.0,72.8501,72.8675,72.7893,72.8588,20300.0
2014-03-10 12:45:00,83.93,83.96,83.91,83.93,11300.0,72.8588,72.8848,72.8414,72.8588,11300.0
2014-03-10 12:50:00,83.92,83.96,83.91,83.94,7000.0,72.8501,72.8848,72.8414,72.8675,7000.0
2014-03-10 12:55:00,83.93,84.0,83.89,83.99,7700.0,72.8588,72.9196,72.8241,72.9109,7700.0
2014-03-10 13:00:00,83.99,84.01,83.97,83.97,8900.0,72.9109,72.9282,72.8935,72.8935,8900.0
2014-03-10 13:05:00,83.95,83.99,83.9,83.92,3700.0,72.8761,72.9109,72.8327,72.8501,3700.0
2014-03-10 13:10:00,83.92,84.03,83.92,84.0,9600.0,72.8501,72.9456,72.8501,72.9196,9600.0
2014-03-10 13:15:00,84.01,84.05,83.98,83.98,5300.0,72.9282,72.963,72.9022,72.9022,5300.0
2014-03-10 13:20:00,83.98,84.02,83.96,83.99,7800.0,72.9022,72.9369,72.8848,72.9109,7800.0
2014-03-10 13:25:00,83.99,84.07,83.98,84.03,4500.0,72.9109,72.9803,72.9022,72.9456,4500.0
2014-03-10 13:30:00,84.04,84.04,83.88,83.89,5500.0,72.9543,72.9543,72.8154,72.8241,5500.0
2014-03-10 13:35:00,83.88,83.94,83.86,83.89,8700.0,72.8154,72.8675,72.798,72.8241,8700.0
2014-03-10 13:40:00,83.88,83.96,83.88,83.95,6800.0,72.8154,72.8848,72.8154,72.8761,6800.0
2014-03-10 13:45:00,83.95,83.95,83.89,83.89,4900.0,72.8761,72.8761,72.8241,72.8241,4900.0
2014-03-10 13:50:00,83.9,83.99,83.89,83.97,3900.0,72.8327,72.9109,72.8241,72.8935,3900.0
2014-03-10 13:55:00,84.0,84.0,83.97,83.98,6800.0,72.9196,72.9196,72.8935,72.9022,6800.0
2014-03-10 14:00:00,83.98,83.99,83.95,83.96,6100.0,72.9022,72.9109,72.8761,72.8848,6100.0
2014-03-10 14:05:00,83.96,84.02,83.95,84.01,5600.0,72.8848,72.9369,72.8761,72.9282,5600.0
2014-03-10 14:10:00,84.0,84.06,83.98,84.06,4500.0,72.9196,72.9716,72.9022,72.9716,4500.0
2014-03-10 14:15:00,84.05,84.05,83.98,83.98,6800.0,72.963,72.963,72.9022,72.9022,6800.0
2014-03-10 14:20:00,84.0,84.09,84.0,84.03,11200.0,72.9196,72.9977,72.9196,72.9456,11200.0
2014-03-10 14:25:00,84.05,84.09,84.01,84.05,6700.0,72.963,72.9977,72.9282,72.963,6700.0
2014-03-10 14:30:00,84.05,84.1,84.03,84.09,10100.0,72.963,73.0064,72.9456,72.9977,10100.0
2014-03-10 14:35:00,84.11,84.33,84.11,84.29,28900.0,73.015,73.206,73.015,73.1713,28900.0
2014-03-10 14:40:00,84.28,84.3,84.26,84.29,17300.0,73.1626,73.18,73.1453,73.1713,17300.0
2014-03-10 14:45:00,84.31,84.31,84.07,84.08,20600.0,73.1887,73.1887,72.9803,72.989,20600.0
2014-03-10 14:50:00,84.08,84.08,84.01,84.01,18600.0,72.989,72.989,72.9282,72.9282,18600.0
2014-03-10 14:55:00,84.0,84.0,83.95,83.96,7600.0,72.9196,72.9196,72.8761,72.8848,7600.0
2014-03-10 15:00:00,83.96,84.05,83.84,83.84,26400.0,72.8848,72.963,72.7807,72.7807,26400.0
2014-03-10 15:05:00,83.84,83.89,83.83,83.85,11400.0,72.7807,72.8241,72.772,72.7893,11400.0
2014-03-10 15:10:00,83.84,83.84,83.69,83.7,8500.0,72.7807,72.7807,72.6504,72.6591,8500.0
2014-03-10 15:15:00,83.69,83.83,83.68,83.82,17200.0,72.6504,72.772,72.6418,72.7633,17200.0
2014-03-10 15:20:00,83.83,83.9,83.83,83.9,14100.0,72.772,72.8327,72.772,72.8327,14100.0
2014-03-10 15:25:00,83.92,83.94,83.84,83.84,9500.0,72.8501,72.8675,72.7807,72.7807,9500.0
2014-03-10 15:30:00,83.86,83.88,83.76,83.77,18900.0,72.798,72.8154,72.7112,72.7199,18900.0
2014-03-10 15:35:00,83.78,83.82,83.71,83.72,12600.0,72.7286,72.7633,72.6678,72.6765,12600.0
2014-03-10 15:40:00,83.71,83.78,83.7,83.77,32600.0,72.6678,72.7286,72.6591,72.7199,32600.0
2014-03-10 15:45:00,83.78,84.0,83.77,83.95,39600.0,72.7286,72.9196,72.7199,72.8761,39600.0
2014-03-10 15:50:00,83.95,83.95,83.93,83.95,29900.0,72.8761,72.8761,72.8588,72.8761,29900.0
2014-03-10 15:55:00,83.95,83.95,83.9,83.95,64700.0,72.8761,72.8761,72.8327,72.8761,64700.0
2014-03-11 09:30:00,84.14,84.19,84.02,84.08,13200.0,73.0411,73.0845,72.9369,72.989,13200.0
2014-03-11 09:35:00,84.09,84.11,83.94,83.98,9800.0,72.9977,73.015,72.8675,72.9022,9800.0
2014-03-11 09:40:00,83.95,83.99,83.79,83.89,11200.0,72.8761,72.9109,72.7373,72.8241,11200.0
2014-03-11 09:45:00,83.87,83.87,83.6,83.65,7700.0,72.8067,72.8067,72.5723,72.6157,7700.0
2014-03-11 09:50:00,83.64,83.86,83.64,83.83,8700.0,72.607,72.798,72.607,72.772,8700.0
2014-03-11 09:55:00,83.81,83.9,83.81,83.88,4100.0,72.7546,72.8327,72.7546,72.8154,4100.0
2014-03-11 10:00:00,83.89,83.94,83.78,83.85,10800.0,72.8241,72.8675,72.7286,72.7893,10800.0
2014-03-11 10:05:00,83.85,83.89,83.77,83.89,10800.0,72.7893,72.8241,72.7199,72.8241,10800.0
2014-03-11 10:10:00,83.86,83.86,83.74,83.84,7800.0,72.798,72.798,72.6938,72.7807,7800.0
2014-03-11 10:15:00,83.81,83.81,83.7,83.7,18100.0,72.7546,72.7546,72.6591,72.6591,18100.0
2014-03-11 10:20:00,83.73,83.73,83.56,83.58,10300.0,72.6852,72.6852,72.5376,72.555,10300.0
2014-03-11 10:25:00,83.58,83.69,83.57,83.68,6600.0,72.555,72.6504,72.5463,72.6418,6600.0
2014-03-11 10:30:00,83.69,83.76,83.68,83.68,10100.0,72.6504,72.7112,72.6418,72.6418,10100.0
2014-03-11 10:35:00,83.69,83.71,83.65,83.68,10400.0,72.6504,72.6678,72.6157,72.6418,10400.0
2014-03-11 10:40:00,83.68,83.72,83.65,83.68,8200.0,72.6418,72.6765,72.6157,72.6418,8200.0
2014-03-11 10:45:00,83.68,83.81,83.68,83.75,20300.0,72.6418,72.7546,72.6418,72.7025,20300.0
2014-03-11 10:50:00,83.75,83.77,83.67,83.7,28700.0,72.7025,72.7199,72.6331,72.6591,28700.0
2014-03-11 10:55:00,83.69,83.77,83.69,83.74,5600.0,72.6504,72.7199,72.6504,72.6938,5600.0
2014-03-11 11:00:00,83.74,83.77,83.7,83.7,9700.0,72.6938,72.7199,72.6591,72.6591,9700.0
2014-03-11 11:05:00,83.72,83.8,83.72,83.78,13200.0,72.6765,72.7459,72.6765,72.7286,13200.0
2014-03-11 11:10:00,83.78,83.84,83.77,83.82,10100.0,72.7286,72.7807,72.7199,72.7633,10100.0
2014-03-11 11:15:00,83.82,83.82,83.7,83.7,3400.0,72.7633,72.7633,72.6591,72.6591,3400.0
2014-03-11 11:20:00,83.68,83.69,83.55,83.55,11300.0,72.6418,72.6504,72.5289,72.5289,11300.0
2014-03-11 11:25:00,83.54,83.6,83.5,83.58,6400.0,72.5202,72.5723,72.4855,72.555,6400.0
2014-03-11 11:30:00,83.57,83.57,83.47,83.51,10700.0,72.5463,72.5463,72.4595,72.4942,10700.0
2014-03-11 11:35:00,83.51,83.57,83.51,83.52,9800.0,72.4942,72.5463,72.4942,72.5029,9800.0
2014-03-11 11:40:00,83.51,83.53,83.37,83.37,8800.0,72.4942,72.5115,72.3727,72.3727,8800.0
2014-03-11 11:45:00,83.36,83.43,83.36,83.39,8500.0,72.364,72.4247,72.364,72.39,8500.0
2014-03-11 11:50:00,83.4,83.42,83.37,83.37,4400.0,72.3987,72.4161,72.3727,72.3727,4400.0
2014-03-11 11:55:00,83.37,83.37,83.09,83.26,39200.0,72.3727,72.3727,72.1296,72.2772,39200.0
2014-03-11 12:00:00,83.27,83.27,83.03,83.24,19900.0,72.2858,72.2858,72.0775,72.2598,19900.0
2014-03-11 12:05:00,83.24,83.33,83.22,83.24,31800.0,72.2598,72.3379,72.2424,72.2598,31800.0
2014-03-11 12:10:00,83.24,83.27,83.15,83.17,17900.0,72.2598,72.2858,72.1817,72.199,17900.0
2014-03-11 12:15:00,83.15,83.15,83.02,83.09,8700.0,72.1817,72.1817,72.0688,72.1296,8700.0
2014-03-11 12:20:00,83.03,83.13,83.03,83.13,4700.0,72.0775,72.1643,72.0775,72.1643,4700.0
2014-03-11 12:25:00,83.1,83.17,83.1,83.15,3600.0,72.1383,72.199,72.1383,72.1817,3600.0
2014-03-11 12:30:00,83.17,83.27,83.17,83.25,6600.0,72.199,72.2858,72.199,72.2685,6600.0
2014-03-11 12:35:00,83.21,83.24,83.18,83.19,2600.0,72.2338,72.2598,72.2077,72.2164,2600.0
2014-03-11 12:40:00,83.21,83.28,83.21,83.26,4800.0,72.2338,72.2945,72.2338,72.2772,4800.0
2014-03-11 12:45:00,83.27,83.31,83.23,83.29,5000.0,72.2858,72.3206,72.2511,72.3032,5000.0
2014-03-11 12:50:00,83.28,83.29,83.23,83.23,5000.0,72.2945,72.3032,72.2511,72.2511,5000.0
2014-03-11 12:55:00,83.23,83.23,83.16,83.16,3500.0,72.2511,72.2511,72.1904,72.1904,3500.0
2014-03-11 13:00:00,83.15,83.15,83.04,83.04,6600.0,72.1817,72.1817,72.0862,72.0862,6600.0
2014-03-11 13:05:00,83.06,83.07,83.01,83.03,6100.0,72.1035,72.1122,72.0601,72.0775,6100.0
2014-03-11 13:10:00,83.04,83.11,83.04,83.08,5700.0,72.0862,72.147,72.0862,72.1209,5700.0
2014-03-11 13:15:00,83.07,83.07,83.03,83.05,7000.0,72.1122,72.1122,72.0775,72.0949,7000.0
2014-03-11 13:20:00,83.01,83.06,82.99,83.0,7800.0,72.0601,72.1035,72.0428,72.0515,7800.0
2014-03-11 13:25:00,83.0,83.04,82.97,82.99,7200.0,72.0515,72.0862,72.0254,72.0428,7200.0
2014-03-11 13:30:00,82.98,83.01,82.95,82.96,4300.0,72.0341,72.0601,72.0081,72.0167,4300.0
2014-03-11 13:35:00,82.98,83.07,82.98,83.07,5000.0,72.0341,72.1122,72.0341,72.1122,5000.0
2014-03-11 13:40:00,83.06,83.09,83.03,83.06,8400.0,72.1035,72.1296,72.0775,72.1035,8400.0
2014-03-11 13:45:00,83.05,83.12,83.01,83.04,10500.0,72.0949,72.1556,72.0601,72.0862,10500.0
2014-03-11 13:50:00,83.05,83.08,83.01,83.01,7100.0,72.0949,72.1209,72.0601,72.0601,7100.0
2014-03-11 13:55:00,83.0,83.0,82.95,82.99,9100.0,72.0515,72.0515,72.0081,72.0428,9100.0
2014-03-11 14:00:00,82.97,82.97,82.94,82.96,7000.0,72.0254,72.0254,71.9994,72.0167,7000.0
2014-03-11 14:05:00,82.95,82.97,82.88,82.89,6000.0,72.0081,72.0254,71.9473,71.956,6000.0
2014-03-11 14:10:00,82.87,82.95,82.87,82.89,8500.0,71.9386,72.0081,71.9386,71.956,8500.0
2014-03-11 14:15:00,82.86,82.86,82.79,82.82,6300.0,71.9299,71.9299,71.8692,71.8952,6300.0
2014-03-11 14:20:00,82.81,82.83,82.78,82.81,6500.0,71.8865,71.9039,71.8605,71.8865,6500.0
2014-03-11 14:25:00,82.81,82.84,82.78,82.78,6500.0,71.8865,71.9126,71.8605,71.8605,6500.0
2014-03-11 14:30:00,82.78,82.8,82.68,82.7,7600.0,71.8605,71.8778,71.7737,71.791,7600.0
2014-03-11 14:35:00,82.7,82.73,82.67,82.72,5800.0,71.791,71.8171,71.765,71.8084,5800.0
2014-03-11 14:40:00,82.73,82.8,82.73,82.78,8500.0,71.8171,71.8778,71.8171,71.8605,8500.0
2014-03-11 14:45:00,82.78,82.85,82.78,82.82,3900.0,71.8605,71.9212,71.8605,71.8952,3900.0
2014-03-11 14:50:00,82.82,82.85,82.66,82.68,10900.0,71.8952,71.9212,71.7563,71.7737,10900.0
2014-03-11 14:55:00,82.68,82.69,82.58,82.58,11000.0,71.7737,71.7824,71.6869,71.6869,11000.0
2014-03-11 15:00:00,82.57,82.58,82.51,82.55,12100.0,71.6782,71.6869,71.6261,71.6608,12100.0
2014-03-11 15:05:00,82.55,82.59,82.42,82.45,13700.0,71.6608,71.6955,71.548,71.574,13700.0
2014-03-11 15:10:00,82.47,82.47,82.37,82.39,9600.0,71.5914,71.5914,71.5046,71.5219,9600.0
2014-03-11 15:15:00,82.4,82.51,82.37,82.46,12600.0,71.5306,71.6261,71.5046,71.5827,12600.0
2014-03-11 15:20:00,82.45,82.48,82.4,82.45,13200.0,71.574,71.6001,71.5306,71.574,13200.0
2014-03-11 15:25:00,82.44,82.44,82.33,82.39,39400.0,71.5653,71.5653,71.4698,71.5219,39400.0
2014-03-11 15:30:00,82.39,82.48,82.35,82.45,15400.0,71.5219,71.6001,71.4872,71.574,15400.0
2014-03-11 15:35:00,82.45,82.48,82.39,82.42,13100.0,71.574,71.6001,71.5219,71.548,13100.0
2014-03-11 15:40:00,82.43,82.47,82.42,82.42,13300.0,71.5566,71.5914,71.548,71.548,13300.0
2014-03-11 15:45:00,82.41,82.45,82.35,82.44,23800.0,71.5393,71.574,71.4872,71.5653,23800.0
2014-03-11 15:50:00,82.44,82.53,82.41,82.5,32900.0,71.5653,71.6435,71.5393,71.6174,32900.0
2014-03-11 15:55:00,82.5,82.58,82.48,82.52,38900.0,71.6174,71.6869,71.6001,71.6348,38900.0
2014-03-12 09:30:00,82.08,82.15,81.74,81.89,19000.0,71.2528,71.3136,70.9577,71.0879,19000.0
2014-03-12 09:35:00,81.93,82.13,81.87,82.0,12000.0,71.1226,71.2962,71.0705,71.1834,12000.0
2014-03-12 09:40:00,82.02,82.09,81.91,82.05,9200.0,71.2007,71.2615,71.1052,71.2268,9200.0
2014-03-12 09:45:00,82.06,82.1,81.97,82.09,19500.0,71.2355,71.2702,71.1573,71.2615,19500.0
2014-03-12 09:50:00,82.07,82.3,81.97,82.04,4500.0,71.2441,71.4438,71.1573,71.2181,4500.0
2014-03-12 09:55:00,82.09,82.23,82.08,82.14,11100.0,71.2615,71.383,71.2528,71.3049,11100.0
2014-03-12 10:00:00,82.14,82.51,82.1,82.51,34800.0,71.3049,71.6261,71.2702,71.6261,34800.0
2014-03-12 10:05:00,82.55,82.58,82.48,82.49,2300.0,71.6608,71.6869,71.6001,71.6087,2300.0
2014-03-12 10:10:00,82.57,82.66,82.55,82.55,5400.0,71.6782,71.7563,71.6608,71.6608,5400.0
2014-03-12 10:15:00,82.49,82.64,82.45,82.59,18600.0,71.6087,71.7389,71.574,71.6955,18600.0
2014-03-12 10:20:00,82.61,82.84,82.6,82.82,7800.0,71.7129,71.9126,71.7042,71.8952,7800.0
2014-03-12 10:25:00,82.87,82.89,82.79,82.79,4800.0,71.9386,71.956,71.8692,71.8692,4800.0
2014-03-12 10:30:00,82.79,82.98,82.78,82.94,3000.0,71.8692,72.0341,71.8605,71.9994,3000.0
2014-03-12 10:35:00,82.88,82.92,82.78,82.82,22700.0,71.9473,71.982,71.8605,71.8952,22700.0
2014-03-12 10:40:00,82.79,82.83,82.76,82.76,4100.0,71.8692,71.9039,71.8431,71.8431,4100.0
2014-03-12 10:45:00,82.77,82.81,82.7,82.76,28400.0,71.8518,71.8865,71.791,71.8431,28400.0
2014-03-12 10:50:00,82.76,82.89,82.72,82.86,8000.0,71.8431,71.956,71.8084,71.9299,8000.0
2014-03-12 10:55:00,82.89,83.11,82.89,83.03,5300.0,71.956,72.147,71.956,72.0775,5300.0
2014-03-12 11:00:00,83.07,83.11,83.01,83.03,2900.0,72.1122,72.147,72.0601,72.0775,2900.0
2014-03-12 11:05:00,83.06,83.31,83.06,83.23,32300.0,72.1035,72.3206,72.1035,72.2511,32300.0
2014-03-12 11:10:00,83.24,83.29,83.24,83.27,5300.0,72.2598,72.3032,72.2598,72.2858,5300.0
2014-03-12 11:15:00,83.25,83.26,83.19,83.19,9600.0,72.2685,72.2772,72.2164,72.2164,9600.0
2014-03-12 11:20:00,83.21,83.25,83.18,83.25,3300.0,72.2338,72.2685,72.2077,72.2685,3300.0
2014-03-12 11:25:00,83.26,83.32,83.24,83.25,4600.0,72.2772,72.3292,72.2598,72.2685,4600.0
2014-03-12 11:30:00,83.25,83.3,83.23,83.23,6100.0,72.2685,72.3119,72.2511,72.2511,6100.0
2014-03-12 11:35:00,83.2,83.2,82.98,83.04,8000.0,72.2251,72.2251,72.0341,72.0862,8000.0
2014-03-12 11:40:00,83.06,83.17,83.0,83.13,8300.0,72.1035,72.199,72.0515,72.1643,8300.0
2014-03-12 11:45:00,83.17,83.22,83.15,83.15,5600.0,72.199,72.2424,72.1817,72.1817,5600.0
2014-03-12 11:50:00,83.15,83.28,83.12,83.28,4700.0,72.1817,72.2945,72.1556,72.2945,4700.0
2014-03-12 11:55:00,83.28,83.31,83.21,83.21,10900.0,72.2945,72.3206,72.2338,72.2338,10900.0
2014-03-12 12:00:00,83.21,83.21,83.07,83.13,5500.0,72.2338,72.2338,72.1122,72.1643,5500.0
2014-03-12 12:05:00,83.14,83.15,83.0,83.03,4600.0,72.173,72.1817,72.0515,72.0775,4600.0
2014-03-12 12:10:00,83.03,83.03,82.88,82.91,7700.0,72.0775,72.0775,71.9473,71.9733,7700.0
2014-03-12 12:15:00,82.91,82.94,82.83,82.86,5600.0,71.9733,71.9994,71.9039,71.9299,5600.0
2014-03-12 12:20:00,82.88,82.96,82.88,82.96,7300.0,71.9473,72.0167,71.9473,72.0167,7300.0
2014-03-12 12:25:00,82.95,82.95,82.86,82.9,5100.0,72.0081,72.0081,71.9299,71.9647,5100.0
2014-03-12 12:30:00,82.92,82.93,82.81,82.87,3900.0,71.982,71.9907,71.8865,71.9386,3900.0
2014-03-12 12:35:00,82.87,83.16,82.87,83.14,11700.0,71.9386,72.1904,71.9386,72.173,11700.0
2014-03-12 12:40:00,83.15,83.35,83.14,83.32,11600.0,72.1817,72.3553,72.173,72.3292,11600.0
2014-03-12 12:45:00,83.27,83.38,83.27,83.35,2300.0,72.2858,72.3813,72.2858,72.3553,2300.0
2014-03-12 12:50:00,83.35,83.35,83.29,83.29,4600.0,72.3553,72.3553,72.3032,72.3032,4600.0
2014-03-12 12:55:00,83.29,83.42,83.29,83.41,4100.0,72.3032,72.4161,72.3032,72.4074,4100.0
2014-03-12 13:00:00,83.41,83.41,83.33,83.34,4600.0,72.4074,72.4074,72.3379,72.3466,4600.0
2014-03-12 13:05:00,83.34,83.34,83.3,83.3,4900.0,72.3466,72.3466,72.3119,72.3119,4900.0
2014-03-12 13:10:00,83.27,83.27,83.13,83.13,2900.0,72.2858,72.2858,72.1643,72.1643,2900.0
2014-03-12 13:15:00,83.12,83.19,83.12,83.19,2000.0,72.1556,72.2164,72.1556,72.2164,2000.0
2014-03-12 13:20:00,83.19,83.19,83.13,83.15,3300.0,72.2164,72.2164,72.1643,72.1817,3300.0
2014-03-12 13:25:00,83.15,83.22,83.15,83.21,2700.0,72.1817,72.2424,72.1817,72.2338,2700.0
2014-03-12 13:30:00,83.2,83.22,83.11,83.11,4200.0,72.2251,72.2424,72.147,72.147,4200.0
2014-03-12 13:35:00,83.09,83.09,82.97,82.97,6700.0,72.1296,72.1296,72.0254,72.0254,6700.0
2014-03-12 13:40:00,82.99,83.06,82.99,83.02,3700.0,72.0428,72.1035,72.0428,72.0688,3700.0
2014-03-12 13:45:00,83.02,83.1,83.01,83.09,5300.0,72.0688,72.1383,72.0601,72.1296,5300.0
2014-03-12 13:50:00,83.09,83.11,83.03,83.04,5500.0,72.1296,72.147,72.0775,72.0862,5500.0
2014-03-12 13:55:00,83.03,83.03,82.97,82.98,11800.0,72.0775,72.0775,72.0254,72.0341,11800.0
2014-03-12 14:00:00,82.98,82.98,82.91,82.95,11700.0,72.0341,72.0341,71.9733,72.0081,11700.0
2014-03-12 14:05:00,82.95,83.06,82.9,82.9,7200.0,72.0081,72.1035,71.9647,71.9647,7200.0
2014-03-12 14:10:00,82.89,82.92,82.75,82.77,13500.0,71.956,71.982,71.8344,71.8518,13500.0
2014-03-12 14:15:00,82.77,82.93,82.76,82.85,10400.0,71.8518,71.9907,71.8431,71.9212,10400.0
2014-03-12 14:20:00,82.85,83.11,82.85,83.11,13600.0,71.9212,72.147,71.9212,72.147,13600.0
2014-03-12 14:25:00,83.1,83.11,82.95,83.02,8100.0,72.1383,72.147,72.0081,72.0688,8100.0
2014-03-12 14:30:00,83.04,83.05,83.0,83.01,3800.0,72.0862,72.0949,72.0515,72.0601,3800.0
2014-03-12 14:35:00,83.01,83.01,82.99,82.99,7200.0,72.0601,72.0601,72.0428,72.0428,7200.0
2014-03-12 14:40:00,82.99,83.01,82.96,83.0,6900.0,72.0428,72.0601,72.0167,72.0515,6900.0
2014-03-12 14:45:00,82.99,83.01,82.97,82.98,5000.0,72.0428,72.0601,72.0254,72.0341,5000.0
2014-03-12 14:50:00,82.98,83.02,82.96,83.02,6300.0,72.0341,72.0688,72.0167,72.0688,6300.0
2014-03-12 14:55:00,83.01,83.01,82.95,82.95,2200.0,72.0601,72.0601,72.0081,72.0081,2200.0
2014-03-12 15:00:00,82.94,83.04,82.94,83.0,5200.0,71.9994,72.0862,71.9994,72.0515,5200.0
2014-03-12 15:05:00,83.01,83.09,83.01,83.07,5800.0,72.0601,72.1296,72.0601,72.1122,5800.0
2014-03-12 15:10:00,83.06,83.07,83.01,83.05,5100.0,72.1035,72.1122,72.0601,72.0949,5100.0
2014-03-12 15:15:00,83.05,83.05,82.9,82.9,8000.0,72.0949,72.0949,71.9647,71.9647,8000.0
2014-03-12 15:20:00,82.9,82.91,82.88,82.9,6400.0,71.9647,71.9733,71.9473,71.9647,6400.0
2014-03-12 15:25:00,82.89,82.9,82.87,82.89,5000.0,71.956,71.9647,71.9386,71.956,5000.0
2014-03-12 15:30:00,82.88,82.91,82.88,82.91,5300.0,71.9473,71.9733,71.9473,71.9733,5300.0
2014-03-12 15:35:00,82.91,82.95,82.87,82.95,10900.0,71.9733,72.0081,71.9386,72.0081,10900.0
2014-03-12 15:40:00,82.93,83.0,82.91,83.0,6900.0,71.9907,72.0515,71.9733,72.0515,6900.0
2014-03-12 15:45:00,83.0,83.06,82.95,83.06,23000.0,72.0515,72.1035,72.0081,72.1035,23000.0
2014-03-12 15:50:00,83.06,83.15,83.05,83.08,23000.0,72.1035,72.1817,72.0949,72.1209,23000.0
2014-03-12 15:55:00,83.08,83.13,82.97,83.11,68100.0,72.1209,72.1643,72.0254,72.147,68100.0
2014-03-13 09:30:00,83.36,83.36,82.98,83.29,7400.0,72.364,72.364,72.0341,72.3032,7400.0
2014-03-13 09:35:00,83.28,83.28,82.98,83.01,3800.0,72.2945,72.2945,72.0341,72.0601,3800.0
2014-03-13 09:40:00,83.0,83.17,83.0,83.17,13900.0,72.0515,72.199,72.0515,72.199,13900.0
2014-03-13 09:45:00,83.14,83.3,83.14,83.3,3800.0,72.173,72.3119,72.173,72.3119,3800.0
2014-03-13 09:50:00,83.18,83.27,83.01,83.12,17100.0,72.2077,72.2858,72.0601,72.1556,17100.0
2014-03-13 09:55:00,83.14,83.17,83.12,83.15,2600.0,72.173,72.199,72.1556,72.1817,2600.0
2014-03-13 10:00:00,83.15,83.27,83.13,83.2,4100.0,72.1817,72.2858,72.1643,72.2251,4100.0
2014-03-13 10:05:00,83.19,83.3,83.19,83.29,4700.0,72.2164,72.3119,72.2164,72.3032,4700.0
2014-03-13 10:10:00,83.25,83.3,83.16,83.25,18200.0,72.2685,72.3119,72.1904,72.2685,18200.0
2014-03-13 10:15:00,83.25,83.41,83.24,83.38,28600.0,72.2685,72.4074,72.2598,72.3813,28600.0
2014-03-13 10:20:00,83.37,83.48,83.22,83.25,11500.0,72.3727,72.4681,72.2424,72.2685,11500.0
2014-03-13 10:25:00,83.28,83.4,83.25,83.38,11600.0,72.2945,72.3987,72.2685,72.3813,11600.0
2014-03-13 10:30:00,83.38,83.43,83.28,83.28,2300.0,72.3813,72.4247,72.2945,72.2945,2300.0
2014-03-13 10:35:00,83.23,83.25,83.1,83.1,10600.0,72.2511,72.2685,72.1383,72.1383,10600.0
2014-03-13 10:40:00,83.09,83.09,82.93,82.95,4100.0,72.1296,72.1296,71.9907,72.0081,4100.0
2014-03-13 10:45:00,82.96,82.96,82.77,82.85,9100.0,72.0167,72.0167,71.8518,71.9212,9100.0
2014-03-13 10:50:00,82.86,82.97,82.86,82.9,7100.0,71.9299,72.0254,71.9299,71.9647,7100.0
2014-03-13 10:55:00,82.88,82.92,82.86,82.91,2800.0,71.9473,71.982,71.9299,71.9733,2800.0
2014-03-13 11:00:00,82.89,82.98,82.78,82.97,23700.0,71.956,72.0341,71.8605,72.0254,23700.0
2014-03-13 11:05:00,82.98,83.07,82.97,83.0,4200.0,72.0341,72.1122,72.0254,72.0515,4200.0
2014-03-13 11:10:00,82.99,83.04,82.95,82.97,3400.0,72.0428,72.0862,72.0081,72.0254,3400.0
2014-03-13 11:15:00,82.98,83.11,82.98,83.1,8300.0,72.0341,72.147,72.0341,72.1383,8300.0
2014-03-13 11:20:00,83.13,83.13,83.03,83.05,4300.0,72.1643,72.1643,72.0775,72.0949,4300.0
2014-03-13 11:25:00,83.02,83.05,82.87,82.89,3900.0,72.0688,72.0949,71.9386,71.956,3900.0
2014-03-13 11:30:00,82.86,82.94,82.86,82.91,2400.0,71.9299,71.9994,71.9299,71.9733,2400.0
2014-03-13 11:35:00,82.9,82.96,82.89,82.96,3000.0,71.9647,72.0167,71.956,72.0167,3000.0
2014-03-13 11:40:00,82.92,83.07,82.91,82.92,16400.0,71.982,72.1122,71.9733,71.982,16400.0
2014-03-13 11:45:00,82.92,82.97,82.87,82.88,8800.0,71.982,72.0254,71.9386,71.9473,8800.0
2014-03-13 11:50:00,82.85,82.87,82.72,82.79,7900.0,71.9212,71.9386,71.8084,71.8692,7900.0
2014-03-13 11:55:00,82.77,82.81,82.7,82.71,2300.0,71.8518,71.8865,71.791,71.7997,2300.0
2014-03-13 12:00:00,82.69,82.72,82.59,82.62,9800.0,71.7824,71.8084,71.6955,71.7216,9800.0
2014-03-13 12:05:00,82.61,82.61,82.46,82.57,6700.0,71.7129,71.7129,71.5827,71.6782,6700.0
2014-03-13 12:10:00,82.58,82.69,82.46,82.46,6200.0,71.6869,71.7824,71.5827,71.5827,6200.0
2014-03-13 12:15:00,82.48,82.59,82.48,82.59,2600.0,71.6001,71.6955,71.6001,71.6955,2600.0
2014-03-13 12:20:00,82.59,82.63,82.54,82.54,4000.0,71.6955,71.7303,71.6521,71.6521,4000.0
2014-03-13 12:25:00,82.57,82.6,82.45,82.48,9600.0,71.6782,71.7042,71.574,71.6001,9600.0
2014-03-13 12:30:00,82.48,82.5,82.41,82.44,3600.0,71.6001,71.6174,71.5393,71.5653,3600.0
2014-03-13 12:35:00,82.42,82.42,82.23,82.32,12100.0,71.548,71.548,71.383,71.4612,12100.0
2014-03-13 12:40:00,82.32,82.36,82.25,82.31,6300.0,71.4612,71.4959,71.4004,71.4525,6300.0
2014-03-13 12:45:00,82.31,82.31,82.26,82.28,2700.0,71.4525,71.4525,71.4091,71.4264,2700.0
2014-03-13 12:50:00,82.28,82.36,82.25,82.27,2500.0,71.4264,71.4959,71.4004,71.4178,2500.0
2014-03-13 12:55:00,82.25,82.3,82.23,82.3,5000.0,71.4004,71.4438,71.383,71.4438,5000.0
2014-03-13 13:00:00,82.27,82.27,82.04,82.09,13900.0,71.4178,71.4178,71.2181,71.2615,13900.0
2014-03-13 13:05:00,82.09,82.12,81.92,82.1,13500.0,71.2615,71.2875,71.1139,71.2702,13500.0
2014-03-13 13:10:00,82.11,82.28,82.11,82.25,8200.0,71.2789,71.4264,71.2789,71.4004,8200.0
2014-03-13 13:15:00,82.25,82.49,82.22,82.44,19200.0,71.4004,71.6087,71.3744,71.5653,19200.0
2014-03-13 13:20:00,82.46,82.57,82.43,82.46,19800.0,71.5827,71.6782,71.5566,71.5827,19800.0
2014-03-13 13:25:00,82.5,82.61,82.48,82.54,6300.0,71.6174,71.7129,71.6001,71.6521,6300.0
2014-03-13 13:30:00,82.56,82.57,82.48,82.48,1900.0,71.6695,71.6782,71.6001,71.6001,1900.0
2014-03-13 13:35:00,82.46,82.51,82.45,82.48,6800.0,71.5827,71.6261,71.574,71.6001,6800.0
2014-03-13 13:40:00,82.45,82.55,82.45,82.53,7500.0,71.574,71.6608,71.574,71.6435,7500.0
2014-03-13 13:45:00,82.55,82.59,82.54,82.58,5900.0,71.6608,71.6955,71.6521,71.6869,5900.0
2014-03-13 13:50:00,82.57,82.64,82.51,82.63,17900.0,71.6782,71.7389,71.6261,71.7303,17900.0
2014-03-13 13:55:00,82.63,82.68,82.57,82.68,15400.0,71.7303,71.7737,71.6782,71.7737,15400.0
2014-03-13 14:00:00,82.66,82.75,82.64,82.74,11500.0,71.7563,71.8344,71.7389,71.8258,11500.0
2014-03-13 14:05:00,82.74,82.74,82.59,82.59,4600.0,71.8258,71.8258,71.6955,71.6955,4600.0
2014-03-13 14:10:00,82.62,82.63,82.55,82.62,9900.0,71.7216,71.7303,71.6608,71.7216,9900.0
2014-03-13 14:15:00,82.62,82.66,82.56,82.61,6500.0,71.7216,71.7563,71.6695,71.7129,6500.0
2014-03-13 14:20:00,82.6,82.61,82.51,82.52,16900.0,71.7042,71.7129,71.6261,71.6348,16900.0
2014-03-13 14:25:00,82.5,82.51,82.44,82.48,13800.0,71.6174,71.6261,71.5653,71.6001,13800.0
2014-03-13 14:30:00,82.49,82.56,82.48,82.54,9900.0,71.6087,71.6695,71.6001,71.6521,9900.0
2014-03-13 14:35:00,82.51,82.51,82.45,82.45,5400.0,71.6261,71.6261,71.574,71.574,5400.0
2014-03-13 14:40:00,82.46,82.51,82.35,82.43,33800.0,71.5827,71.6261,71.4872,71.5566,33800.0
2014-03-13 14:45:00,82.43,82.45,82.23,82.29,11000.0,71.5566,71.574,71.383,71.4351,11000.0
2014-03-13 14:50:00,82.31,82.4,82.31,82.38,6900.0,71.4525,71.5306,71.4525,71.5132,6900.0
2014-03-13 14:55:00,82.37,82.49,82.33,82.42,18900.0,71.5046,71.6087,71.4698,71.548,18900.0
2014-03-13 15:00:00,82.42,82.43,82.36,82.38,9600.0,71.548,71.5566,71.4959,71.5132,9600.0
2014-03-13 15:05:00,82.38,82.38,82.17,82.19,14000.0,71.5132,71.5132,71.3309,71.3483,14000.0
2014-03-13 15:10:00,82.19,82.22,82.14,82.18,12700.0,71.3483,71.3744,71.3049,71.3396,12700.0
2014-03-13 15:15:00,82.21,82.21,82.07,82.07,5200.0,71.3657,71.3657,71.2441,71.2441,5200.0
2014-03-13 15:20:00,82.07,82.22,82.06,82.2,19500.0,71.2441,71.3744,71.2355,71.357,19500.0
2014-03-13 15:25:00,82.2,82.25,82.17,82.24,9600.0,71.357,71.4004,71.3309,71.3917,9600.0
2014-03-13 15:30:00,82.24,82.3,82.16,82.18,15700.0,71.3917,71.4438,71.3223,71.3396,15700.0
2014-03-13 15:35:00,82.18,82.32,82.18,82.29,12400.0,71.3396,71.4612,71.3396,71.4351,12400.0
2014-03-13 15:40:00,82.28,82.33,82.25,82.29,15800.0,71.4264,71.4698,71.4004,71.4351,15800.0
2014-03-13 15:45:00,82.3,82.41,82.3,82.41,22500.0,71.4438,71.5393,71.4438,71.5393,22500.0
2014-03-13 15:50:00,82.42,82.42,82.23,82.26,22800.0,71.548,71.548,71.383,71.4091,22800.0
2014-03-13 15:55:00,82.26,82.3,82.2,82.26,43400.0,71.4091,71.4438,71.357,71.4091,43400.0
2014-03-14 09:30:00,82.07,82.07,82.07,82.07,7700.0,71.2441,71.2441,71.2441,71.2441,7700.0
2014-03-14 09:35:00,82.14,82.41,82.13,82.24,4700.0,71.3049,71.5393,71.2962,71.3917,4700.0
2014-03-14 09:40:00,82.35,82.68,82.3,82.68,21800.0,71.4872,71.7737,71.4438,71.7737,21800.0
2014-03-14 09:45:00,82.7,82.78,82.54,82.69,3700.0,71.791,71.8605,71.6521,71.7824,3700.0
2014-03-14 09:50:00,82.69,82.76,82.5,82.62,6300.0,71.7824,71.8431,71.6174,71.7216,6300.0
2014-03-14 09:55:00,82.58,82.62,82.48,82.48,5300.0,71.6869,71.7216,71.6001,71.6001,5300.0
2014-03-14 10:00:00,82.55,82.66,82.49,82.61,16200.0,71.6608,71.7563,71.6087,71.7129,16200.0
2014-03-14 10:05:00,82.57,82.99,82.54,82.91,14100.0,71.6782,72.0428,71.6521,71.9733,14100.0
2014-03-14 10:10:00,82.94,82.98,82.92,82.98,6000.0,71.9994,72.0341,71.982,72.0341,6000.0
2014-03-14 10:15:00,82.95,83.06,82.83,82.9,12500.0,72.0081,72.1035,71.9039,71.9647,12500.0
2014-03-14 10:20:00,82.9,82.9,82.71,82.81,11900.0,71.9647,71.9647,71.7997,71.8865,11900.0
2014-03-14 10:25:00,82.85,82.97,82.84,82.94,11800.0,71.9212,72.0254,71.9126,71.9994,11800.0
2014-03-14 10:30:00,82.95,82.96,82.79,82.95,14500.0,72.0081,72.0167,71.8692,72.0081,14500.0
2014-03-14 10:35:00,82.92,83.08,82.89,82.98,14200.0,71.982,72.1209,71.956,72.0341,14200.0
2014-03-14 10:40:00,82.98,82.99,82.85,82.85,10200.0,72.0341,72.0428,71.9212,71.9212,10200.0
2014-03-14 10:45:00,82.86,82.95,82.76,82.89,15100.0,71.9299,72.0081,71.8431,71.956,15100.0
2014-03-14 10:50:00,82.85,82.87,82.73,82.73,4200.0,71.9212,71.9386,71.8171,71.8171,4200.0
2014-03-14 10:55:00,82.7,82.81,82.67,82.73,5500.0,71.791,71.8865,71.765,71.8171,5500.0
2014-03-14 11:00:00,82.74,82.78,82.68,82.68,4100.0,71.8258,71.8605,71.7737,71.7737,4100.0
2014-03-14 11:05:00,82.68,82.75,82.64,82.74,11400.0,71.7737,71.8344,71.7389,71.8258,11400.0
2014-03-14 11:10:00,82.72,82.76,82.67,82.72,6600.0,71.8084,71.8431,71.765,71.8084,6600.0
2014-03-14 11:15:00,82.74,82.77,82.73,82.73,2300.0,71.8258,71.8518,71.8171,71.8171,2300.0
2014-03-14 11:20:00,82.73,82.73,82.63,82.67,8100.0,71.8171,71.8171,71.7303,71.765,8100.0
2014-03-14 11:25:00,82.67,82.71,82.61,82.62,12200.0,71.765,71.7997,71.7129,71.7216,12200.0
2014-03-14 11:30:00,82.68,82.76,82.64,82.74,6200.0,71.7737,71.8431,71.7389,71.8258,6200.0
2014-03-14 11:35:00,82.74,82.81,82.68,82.81,11100.0,71.8258,71.8865,71.7737,71.8865,11100.0
2014-03-14 11:40:00,82.83,83.12,82.79,83.11,27700.0,71.9039,72.1556,71.8692,72.147,27700.0
2014-03-14 11:45:00,83.11,83.39,83.01,83.32,53800.0,72.147,72.39,72.0601,72.3292,53800.0
2014-03-14 11:50:00,83.32,83.32,83.12,83.2,7600.0,72.3292,72.3292,72.1556,72.2251,7600.0
2014-03-14 11:55:00,83.17,83.25,83.15,83.2,7100.0,72.199,72.2685,72.1817,72.2251,7100.0
2014-03-14 12:00:00,83.24,83.24,83.14,83.16,23100.0,72.2598,72.2598,72.173,72.1904,23100.0
2014-03-14 12:05:00,83.2,83.42,83.16,83.16,17300.0,72.2251,72.4161,72.1904,72.1904,17300.0
2014-03-14 12:10:00,83.15,83.32,83.15,83.31,18900.0,72.1817,72.3292,72.1817,72.3206,18900.0
2014-03-14 12:15:00,83.31,83.51,83.3,83.39,14600.0,72.3206,72.4942,72.3119,72.39,14600.0
2014-03-14 12:20:00,83.34,83.38,83.32,83.32,5000.0,72.3466,72.3813,72.3292,72.3292,5000.0
2014-03-14 12:25:00,83.34,83.34,83.17,83.2,5600.0,72.3466,72.3466,72.199,72.2251,5600.0
2014-03-14 12:30:00,83.18,83.25,83.08,83.11,32100.0,72.2077,72.2685,72.1209,72.147,32100.0
2014-03-14 12:35:00,83.09,83.23,83.0,83.23,9800.0,72.1296,72.2511,72.0515,72.2511,9800.0
2014-03-14 12:40:00,83.22,83.4,83.05,83.3,28400.0,72.2424,72.3987,72.0949,72.3119,28400.0
2014-03-14 12:45:00,83.28,83.28,83.14,83.17,8000.0,72.2945,72.2945,72.173,72.199,8000.0
2014-03-14 12:50:00,83.17,83.26,83.11,83.24,18000.0,72.199,72.2772,72.147,72.2598,18000.0
2014-03-14 12:55:00,83.26,83.33,83.21,83.28,5400.0,72.2772,72.3379,72.2338,72.2945,5400.0
2014-03-14 13:00:00,83.3,83.33,83.21,83.25,8500.0,72.3119,72.3379,72.2338,72.2685,8500.0
2014-03-14 13:05:00,83.26,83.27,83.18,83.2,7000.0,72.2772,72.2858,72.2077,72.2251,7000.0
2014-03-14 13:10:00,83.2,83.38,83.2,83.32,17300.0,72.2251,72.3813,72.2251,72.3292,17300.0
2014-03-14 13:15:00,83.32,83.32,83.26,83.3,6700.0,72.3292,72.3292,72.2772,72.3119,6700.0
2014-03-14 13:20:00,83.32,83.33,83.25,83.26,6000.0,72.3292,72.3379,72.2685,72.2772,6000.0
2014-03-14 13:25:00,83.25,83.29,83.24,83.29,6800.0,72.2685,72.3032,72.2598,72.3032,6800.0
2014-03-14 13:30:00,83.26,83.29,83.23,83.28,3700.0,72.2772,72.3032,72.2511,72.2945,3700.0
2014-03-14 13:35:00,83.27,83.29,83.18,83.19,11400.0,72.2858,72.3032,72.2077,72.2164,11400.0
2014-03-14 13:40:00,83.19,83.19,83.05,83.07,12800.0,72.2164,72.2164,72.0949,72.1122,12800.0
2014-03-14 13:45:00,83.08,83.1,83.02,83.02,6400.0,72.1209,72.1383,72.0688,72.0688,6400.0
2014-03-14 13:50:00,83.03,83.09,83.02,83.09,12500.0,72.0775,72.1296,72.0688,72.1296,12500.0
2014-03-14 13:55:00,83.09,83.1,83.01,83.06,7300.0,72.1296,72.1383,72.0601,72.1035,7300.0
2014-03-14 14:00:00,83.05,83.12,83.03,83.09,5000.0,72.0949,72.1556,72.0775,72.1296,5000.0
2014-03-14 14:05:00,83.08,83.09,83.03,83.07,4100.0,72.1209,72.1296,72.0775,72.1122,4100.0
2014-03-14 14:10:00,83.07,83.08,83.0,83.06,5500.0,72.1122,72.1209,72.0515,72.1035,5500.0
2014-03-14 14:15:00,83.06,83.23,83.06,83.22,22200.0,72.1035,72.2511,72.1035,72.2424,22200.0
2014-03-14 14:20:00,83.21,83.21,83.08,83.16,21700.0,72.2338,72.2338,72.1209,72.1904,21700.0
2014-03-14 14:25:00,83.15,83.16,83.08,83.09,6300.0,72.1817,72.1904,72.1209,72.1296,6300.0
2014-03-14 14:30:00,83.08,83.08,83.02,83.05,7500.0,72.1209,72.1209,72.0688,72.0949,7500.0
2014-03-14 14:35:00,83.05,83.05,82.98,83.0,11100.0,72.0949,72.0949,72.0341,72.0515,11100.0
2014-03-14 14:40:00,83.0,83.07,82.97,83.05,17500.0,72.0515,72.1122,72.0254,72.0949,17500.0
2014-03-14 14:45:00,83.05,83.07,82.98,83.01,10500.0,72.0949,72.1122,72.0341,72.0601,10500.0
2014-03-14 14:50:00,82.99,82.99,82.88,82.88,5300.0,72.0428,72.0428,71.9473,71.9473,5300.0
2014-03-14 14:55:00,82.88,82.88,82.8,82.81,8500.0,71.9473,71.9473,71.8778,71.8865,8500.0
2014-03-14 15:00:00,82.81,82.82,82.78,82.78,10400.0,71.8865,71.8952,71.8605,71.8605,10400.0
2014-03-14 15:05:00,82.78,82.82,82.75,82.78,24700.0,71.8605,71.8952,71.8344,71.8605,24700.0
2014-03-14 15:10:00,82.76,82.79,82.71,82.73,8200.0,71.8431,71.8692,71.7997,71.8171,8200.0
2014-03-14 15:15:00,82.72,82.76,82.67,82.69,9100.0,71.8084,71.8431,71.765,71.7824,9100.0
2014-03-14 15:20:00,82.68,82.75,82.62,82.65,66800.0,71.7737,71.8344,71.7216,71.7476,66800.0
2014-03-14 15:25:00,82.64,82.67,82.64,82.66,10600.0,71.7389,71.765,71.7389,71.7563,10600.0
2014-03-14 15:30:00,82.65,82.7,82.65,82.66,21300.0,71.7476,71.791,71.7476,71.7563,21300.0
2014-03-14 15:35:00,82.66,82.66,82.6,82.61,16900.0,71.7563,71.7563,71.7042,71.7129,16900.0
2014-03-14 15:40:00,82.61,82.62,82.58,82.6,22800.0,71.7129,71.7216,71.6869,71.7042,22800.0
2014-03-14 15:45:00,82.61,82.63,82.46,82.47,29000.0,71.7129,71.7303,71.5827,71.5914,29000.0
2014-03-14 15:50:00,82.47,82.52,82.47,82.5,38400.0,71.5914,71.6348,71.5914,71.6174,38400.0
2014-03-14 15:55:00,82.5,82.55,82.48,82.49,108800.0,71.6174,71.6608,71.6001,71.6087,108800.0
2014-03-17 09:30:00,81.69,81.92,81.51,81.78,44100.0,70.9143,71.1139,70.758,70.9924,44100.0
2014-03-17 09:35:00,81.77,82.0,81.77,81.98,22400.0,70.9837,71.1834,70.9837,71.166,22400.0
2014-03-17 09:40:00,81.98,82.09,81.74,81.74,19800.0,71.166,71.2615,70.9577,70.9577,19800.0
2014-03-17 09:45:00,81.81,81.89,81.76,81.85,39000.0,71.0184,71.0879,70.975,71.0532,39000.0
2014-03-17 09:50:00,81.84,81.85,81.64,81.65,14800.0,71.0445,71.0532,70.8709,70.8795,14800.0
2014-03-17 09:55:00,81.65,81.73,81.58,81.58,15300.0,70.8795,70.949,70.8188,70.8188,15300.0
2014-03-17 10:00:00,81.61,81.74,81.58,81.73,22000.0,70.8448,70.9577,70.8188,70.949,22000.0
2014-03-17 10:05:00,81.73,81.8,81.68,81.68,13800.0,70.949,71.0098,70.9056,70.9056,13800.0
2014-03-17 10:10:00,81.72,81.76,81.64,81.67,13600.0,70.9403,70.975,70.8709,70.8969,13600.0
2014-03-17 10:15:00,81.65,81.76,81.65,81.71,7500.0,70.8795,70.975,70.8795,70.9316,7500.0
2014-03-17 10:20:00,81.7,81.72,81.64,81.71,6600.0,70.9229,70.9403,70.8709,70.9316,6600.0
2014-03-17 10:25:00,81.72,81.73,81.61,81.62,4500.0,70.9403,70.949,70.8448,70.8535,4500.0
2014-03-17 10:30:00,81.61,81.67,81.6,81.66,13600.0,70.8448,70.8969,70.8361,70.8882,13600.0
2014-03-17 10:35:00,81.67,81.69,81.64,81.67,6000.0,70.8969,70.9143,70.8709,70.8969,6000.0
2014-03-17 10:40:00,81.67,81.76,81.66,81.68,6700.0,70.8969,70.975,70.8882,70.9056,6700.0
2014-03-17 10:45:00,81.66,81.71,81.61,81.66,6500.0,70.8882,70.9316,70.8448,70.8882,6500.0
2014-03-17 10:50:00,81.69,81.76,81.66,81.69,6900.0,70.9143,70.975,70.8882,70.9143,6900.0
2014-03-17 10:55:00,81.68,81.7,81.65,81.7,6200.0,70.9056,70.9229,70.8795,70.9229,6200.0
2014-03-17 11:00:00,81.67,81.83,81.67,81.74,10000.0,70.8969,71.0358,70.8969,70.9577,10000.0
2014-03-17 11:05:00,81.75,81.82,81.68,81.71,10800.0,70.9663,71.0271,70.9056,70.9316,10800.0
2014-03-17 11:10:00,81.71,81.79,81.68,81.73,11700.0,70.9316,71.0011,70.9056,70.949,11700.0
2014-03-17 11:15:00,81.71,81.74,81.64,81.71,6000.0,70.9316,70.9577,70.8709,70.9316,6000.0
2014-03-17 11:20:00,81.71,81.75,81.63,81.64,14000.0,70.9316,70.9663,70.8622,70.8709,14000.0
2014-03-17 11:25:00,81.62,81.67,81.62,81.64,8900.0,70.8535,70.8969,70.8535,70.8709,8900.0
2014-03-17 11:30:00,81.65,81.7,81.63,81.69,4600.0,70.8795,70.9229,70.8622,70.9143,4600.0
2014-03-17 11:35:00,81.7,81.71,81.61,81.67,11100.0,70.9229,70.9316,70.8448,70.8969,11100.0
2014-03-17 11:40:00,81.64,81.78,81.63,81.75,8000.0,70.8709,70.9924,70.8622,70.9663,8000.0
2014-03-17 11:45:00,81.74,81.74,81.64,81.64,4000.0,70.9577,70.9577,70.8709,70.8709,4000.0
2014-03-17 11:50:00,81.65,81.74,81.65,81.73,4900.0,70.8795,70.9577,70.8795,70.949,4900.0
2014-03-17 11:55:00,81.73,81.81,81.71,81.81,6400.0,70.949,71.0184,70.9316,71.0184,6400.0
2014-03-17 12:00:00,81.84,81.86,81.81,81.82,1900.0,71.0445,71.0618,71.0184,71.0271,1900.0
2014-03-17 12:05:00,81.85,81.92,81.84,81.86,4200.0,71.0532,71.1139,71.0445,71.0618,4200.0
2014-03-17 12:10:00,81.86,82.0,81.86,82.0,5700.0,71.0618,71.1834,71.0618,71.1834,5700.0
2014-03-17 12:15:00,82.0,82.04,82.0,82.02,3000.0,71.1834,71.2181,71.1834,71.2007,3000.0
2014-03-17 12:20:00,82.05,82.05,81.92,81.94,4700.0,71.2268,71.2268,71.1139,71.1313,4700.0
2014-03-17 12:25:00,81.94,81.98,81.9,81.98,6200.0,71.1313,71.166,71.0966,71.166,6200.0
2014-03-17 12:30:00,81.99,82.06,81.98,82.01,5700.0,71.1747,71.2355,71.166,71.1921,5700.0
2014-03-17 12:35:00,82.0,82.03,81.95,81.97,3300.0,71.1834,71.2094,71.14,71.1573,3300.0
2014-03-17 12:40:00,81.99,82.1,81.97,82.1,4500.0,71.1747,71.2702,71.1573,71.2702,4500.0
2014-03-17 12:45:00,82.12,82.13,81.99,82.01,4200.0,71.2875,71.2962,71.1747,71.1921,4200.0
2014-03-17 12:50:00,82.0,82.05,81.92,81.97,6500.0,71.1834,71.2268,71.1139,71.1573,6500.0
2014-03-17 12:55:00,81.97,82.1,81.97,82.07,4500.0,71.1573,71.2702,71.1573,71.2441,4500.0
2014-03-17 13:00:00,82.07,82.16,82.07,82.16,5300.0,71.2441,71.3223,71.2441,71.3223,5300.0
2014-03-17 13:05:00,82.14,82.15,82.04,82.04,5400.0,71.3049,71.3136,71.2181,71.2181,5400.0
2014-03-17 13:10:00,82.05,82.07,81.98,82.03,7100.0,71.2268,71.2441,71.166,71.2094,7100.0
2014-03-17 13:15:00,82.04,82.08,81.98,82.0,29100.0,71.2181,71.2528,71.166,71.1834,29100.0
2014-03-17 13:20:00,82.01,82.04,81.95,81.95,4800.0,71.1921,71.2181,71.14,71.14,4800.0
2014-03-17 13:25:00,81.95,81.96,81.87,81.89,5000.0,71.14,71.1486,71.0705,71.0879,5000.0
2014-03-17 13:30:00,81.91,81.93,81.87,81.91,3200.0,71.1052,71.1226,71.0705,71.1052,3200.0
2014-03-17 13:35:00,81.9,81.92,81.87,81.89,7600.0,71.0966,71.1139,71.0705,71.0879,7600.0
2014-03-17 13:40:00,81.89,81.92,81.88,81.88,5200.0,71.0879,71.1139,71.0792,71.0792,5200.0
2014-03-17 13:45:00,81.87,81.89,81.84,81.87,4800.0,71.0705,71.0879,71.0445,71.0705,4800.0
2014-03-17 13:50:00,81.87,81.9,81.84,81.85,4900.0,71.0705,71.0966,71.0445,71.0532,4900.0
2014-03-17 13:55:00,81.83,81.91,81.82,81.88,8500.0,71.0358,71.1052,71.0271,71.0792,8500.0
2014-03-17 14:00:00,81.85,81.85,81.77,81.78,7800.0,71.0532,71.0532,70.9837,70.9924,7800.0
2014-03-17 14:05:00,81.8,81.87,81.78,81.81,4000.0,71.0098,71.0705,70.9924,71.0184,4000.0
2014-03-17 14:10:00,81.79,81.81,81.71,81.77,6900.0,71.0011,71.0184,70.9316,70.9837,6900.0
2014-03-17 14:15:00,81.78,81.81,81.75,81.75,5500.0,70.9924,71.0184,70.9663,70.9663,5500.0
2014-03-17 14:20:00,81.75,81.82,81.75,81.79,9000.0,70.9663,71.0271,70.9663,71.0011,9000.0
2014-03-17 14:25:00,81.8,81.88,81.8,81.84,6100.0,71.0098,71.0792,71.0098,71.0445,6100.0
2014-03-17 14:30:00,81.87,81.87,81.8,81.8,6800.0,71.0705,71.0705,71.0098,71.0098,6800.0
2014-03-17 14:35:00,81.82,81.86,81.77,81.77,5700.0,71.0271,71.0618,70.9837,70.9837,5700.0
2014-03-17 14:40:00,81.78,81.87,81.76,81.87,7700.0,70.9924,71.0705,70.975,71.0705,7700.0
2014-03-17 14:45:00,81.87,81.96,81.87,81.91,4800.0,71.0705,71.1486,71.0705,71.1052,4800.0
2014-03-17 14:50:00,81.93,81.95,81.89,81.93,7100.0,71.1226,71.14,71.0879,71.1226,7100.0
2014-03-17 14:55:00,81.93,81.96,81.92,81.95,4300.0,71.1226,71.1486,71.1139,71.14,4300.0
2014-03-17 15:00:00,81.94,81.94,81.85,81.86,6100.0,71.1313,71.1313,71.0532,71.0618,6100.0
2014-03-17 15:05:00,81.88,81.92,81.87,81.91,9300.0,71.0792,71.1139,71.0705,71.1052,9300.0
2014-03-17 15:10:00,81.92,81.92,81.84,81.84,5300.0,71.1139,71.1139,71.0445,71.0445,5300.0
2014-03-17 15:15:00,81.85,81.89,81.78,81.78,8100.0,71.0532,71.0879,70.9924,70.9924,8100.0
2014-03-17 15:20:00,81.79,81.84,81.79,81.8,9900.0,71.0011,71.0445,71.0011,71.0098,9900.0
2014-03-17 15:25:00,81.81,81.82,81.77,81.81,6100.0,71.0184,71.0271,70.9837,71.0184,6100.0
2014-03-17 15:30:00,81.83,81.86,81.77,81.78,27200.0,71.0358,71.0618,70.9837,70.9924,27200.0
2014-03-17 15:35:00,81.79,81.83,81.77,81.77,15300.0,71.0011,71.0358,70.9837,70.9837,15300.0
2014-03-17 15:40:00,81.77,81.78,81.71,81.76,20900.0,70.9837,70.9924,70.9316,70.975,20900.0
2014-03-17 15:45:00,81.76,81.82,81.75,81.81,22400.0,70.975,71.0271,70.9663,71.0184,22400.0
2014-03-17 15:50:00,81.81,81.9,81.8,81.82,32100.0,71.0184,71.0966,71.0098,71.0271,32100.0
2014-03-17 15:55:00,81.83,81.88,81.77,81.86,118300.0,71.0358,71.0792,70.9837,71.0618,118300.0
2014-03-18 09:30:00,82.11,82.2,82.02,82.02,10700.0,71.2789,71.357,71.2007,71.2007,10700.0
2014-03-18 09:35:00,82.13,82.13,81.87,81.98,16700.0,71.2962,71.2962,71.0705,71.166,16700.0
2014-03-18 09:40:00,81.97,81.97,81.79,81.81,10000.0,71.1573,71.1573,71.0011,71.0184,10000.0
2014-03-18 09:45:00,81.82,81.95,81.81,81.84,4900.0,71.0271,71.14,71.0184,71.0445,4900.0
2014-03-18 09:50:00,81.93,82.02,81.86,81.98,3500.0,71.1226,71.2007,71.0618,71.166,3500.0
2014-03-18 09:55:00,82.08,82.14,82.06,82.14,2300.0,71.2528,71.3049,71.2355,71.3049,2300.0
2014-03-18 10:00:00,82.17,82.17,82.03,82.06,5100.0,71.3309,71.3309,71.2094,71.2355,5100.0
2014-03-18 10:05:00,82.09,82.14,82.03,82.09,9900.0,71.2615,71.3049,71.2094,71.2615,9900.0
2014-03-18 10:10:00,82.1,82.16,81.98,81.98,8300.0,71.2702,71.3223,71.166,71.166,8300.0
2014-03-18 10:15:00,82.03,82.07,81.94,82.01,12100.0,71.2094,71.2441,71.1313,71.1921,12100.0
2014-03-18 10:20:00,82.03,82.13,82.03,82.09,2900.0,71.2094,71.2962,71.2094,71.2615,2900.0
2014-03-18 10:25:00,82.13,82.21,82.13,82.21,7800.0,71.2962,71.3657,71.2962,71.3657,7800.0
2014-03-18 10:30:00,82.21,82.25,82.18,82.25,5000.0,71.3657,71.4004,71.3396,71.4004,5000.0
2014-03-18 10:35:00,82.24,82.25,82.09,82.11,6100.0,71.3917,71.4004,71.2615,71.2789,6100.0
2014-03-18 10:40:00,82.14,82.15,82.02,82.08,10500.0,71.3049,71.3136,71.2007,71.2528,10500.0
2014-03-18 10:45:00,82.08,82.09,81.99,82.03,6600.0,71.2528,71.2615,71.1747,71.2094,6600.0
2014-03-18 10:50:00,82.01,82.02,81.96,81.97,3800.0,71.1921,71.2007,71.1486,71.1573,3800.0
2014-03-18 10:55:00,81.97,82.03,81.9,81.97,7600.0,71.1573,71.2094,71.0966,71.1573,7600.0
2014-03-18 11:00:00,82.0,82.06,81.97,82.05,3900.0,71.1834,71.2355,71.1573,71.2268,3900.0
2014-03-18 11:05:00,82.05,82.05,81.95,82.0,5900.0,71.2268,71.2268,71.14,71.1834,5900.0
2014-03-18 11:10:00,82.01,82.09,81.96,82.09,9500.0,71.1921,71.2615,71.1486,71.2615,9500.0
2014-03-18 11:15:00,82.1,82.2,82.07,82.1,20800.0,71.2702,71.357,71.2441,71.2702,20800.0
2014-03-18 11:20:00,82.09,82.11,82.01,82.11,23700.0,71.2615,71.2789,71.1921,71.2789,23700.0
2014-03-18 11:25:00,82.13,82.17,82.06,82.17,5300.0,71.2962,71.3309,71.2355,71.3309,5300.0
2014-03-18 11:30:00,82.18,82.29,82.15,82.2,10100.0,71.3396,71.4351,71.3136,71.357,10100.0
2014-03-18 11:35:00,82.2,82.23,82.13,82.23,5800.0,71.357,71.383,71.2962,71.383,5800.0
2014-03-18 11:40:00,82.26,82.27,82.1,82.16,7500.0,71.4091,71.4178,71.2702,71.3223,7500.0
2014-03-18 11:45:00,82.19,82.27,82.08,82.14,37100.0,71.3483,71.4178,71.2528,71.3049,37100.0
2014-03-18 11:50:00,82.12,82.27,82.08,82.27,2500.0,71.2875,71.4178,71.2528,71.4178,2500.0
2014-03-18 11:55:00,82.26,82.56,82.26,82.51,19200.0,71.4091,71.6695,71.4091,71.6261,19200.0
2014-03-18 12:00:00,82.51,82.54,82.48,82.54,3000.0,71.6261,71.6521,71.6001,71.6521,3000.0
2014-03-18 12:05:00,82.54,82.55,82.49,82.49,18900.0,71.6521,71.6608,71.6087,71.6087,18900.0
2014-03-18 12:10:00,82.49,82.54,82.49,82.54,2500.0,71.6087,71.6521,71.6087,71.6521,2500.0
2014-03-18 12:15:00,82.53,82.56,82.46,82.47,5900.0,71.6435,71.6695,71.5827,71.5914,5900.0
2014-03-18 12:20:00,82.5,82.5,82.4,82.47,8500.0,71.6174,71.6174,71.5306,71.5914,8500.0
2014-03-18 12:25:00,82.5,82.52,82.41,82.44,7700.0,71.6174,71.6348,71.5393,71.5653,7700.0
2014-03-18 12:30:00,82.45,82.45,82.29,82.36,24200.0,71.574,71.574,71.4351,71.4959,24200.0
2014-03-18 12:35:00,82.38,82.42,82.36,82.37,7300.0,71.5132,71.548,71.4959,71.5046,7300.0
2014-03-18 12:40:00,82.37,82.45,82.37,82.41,9200.0,71.5046,71.574,71.5046,71.5393,9200.0
2014-03-18 12:45:00,82.45,82.48,82.41,82.47,4400.0,71.574,71.6001,71.5393,71.5914,4400.0
2014-03-18 12:50:00,82.48,82.61,82.46,82.61,9300.0,71.6001,71.7129,71.5827,71.7129,9300.0
2014-03-18 12:55:00,82.6,82.6,82.51,82.55,6100.0,71.7042,71.7042,71.6261,71.6608,6100.0
2014-03-18 13:00:00,82.55,82.63,82.55,82.62,2000.0,71.6608,71.7303,71.6608,71.7216,2000.0
2014-03-18 13:05:00,82.63,82.68,82.62,82.68,5600.0,71.7303,71.7737,71.7216,71.7737,5600.0
2014-03-18 13:10:00,82.68,82.7,82.63,82.63,2300.0,71.7737,71.791,71.7303,71.7303,2300.0
2014-03-18 13:15:00,82.65,82.66,82.58,82.62,11800.0,71.7476,71.7563,71.6869,71.7216,11800.0
2014-03-18 13:20:00,82.6,82.72,82.6,82.68,8500.0,71.7042,71.8084,71.7042,71.7737,8500.0
2014-03-18 13:25:00,82.67,82.79,82.64,82.67,12500.0,71.765,71.8692,71.7389,71.765,12500.0
2014-03-18 13:30:00,82.67,82.78,82.64,82.78,18900.0,71.765,71.8605,71.7389,71.8605,18900.0
2014-03-18 13:35:00,82.8,82.87,82.76,82.8,16200.0,71.8778,71.9386,71.8431,71.8778,16200.0
2014-03-18 13:40:00,82.81,82.88,82.69,82.69,34600.0,71.8865,71.9473,71.7824,71.7824,34600.0
2014-03-18 13:45:00,82.69,82.91,82.68,82.85,41600.0,71.7824,71.9733,71.7737,71.9212,41600.0
2014-03-18 13:50:00,82.84,82.89,82.69,82.82,23500.0,71.9126,71.956,71.7824,71.8952,23500.0
2014-03-18 13:55:00,82.81,82.89,82.78,82.84,9600.0,71.8865,71.956,71.8605,71.9126,9600.0
2014-03-18 14:00:00,82.88,82.97,82.87,82.94,21000.0,71.9473,72.0254,71.9386,71.9994,21000.0
2014-03-18 14:05:00,82.95,83.01,82.92,82.93,8800.0,72.0081,72.0601,71.982,71.9907,8800.0
2014-03-18 14:10:00,82.93,82.98,82.89,82.93,14400.0,71.9907,72.0341,71.956,71.9907,14400.0
2014-03-18 14:15:00,82.9,82.96,82.78,82.8,21800.0,71.9647,72.0167,71.8605,71.8778,21800.0
2014-03-18 14:20:00,82.81,82.93,82.81,82.85,5400.0,71.8865,71.9907,71.8865,71.9212,5400.0
2014-03-18 14:25:00,82.85,82.88,82.82,82.88,2400.0,71.9212,71.9473,71.8952,71.9473,2400.0
2014-03-18 14:30:00,82.89,82.92,82.83,82.83,7000.0,71.956,71.982,71.9039,71.9039,7000.0
2014-03-18 14:35:00,82.85,82.88,82.84,82.84,7800.0,71.9212,71.9473,71.9126,71.9126,7800.0
2014-03-18 14:40:00,82.84,82.85,82.73,82.78,24900.0,71.9126,71.9212,71.8171,71.8605,24900.0
2014-03-18 14:45:00,82.8,82.81,82.77,82.79,4700.0,71.8778,71.8865,71.8518,71.8692,4700.0
2014-03-18 14:50:00,82.81,82.82,82.77,82.78,5500.0,71.8865,71.8952,71.8518,71.8605,5500.0
2014-03-18 14:55:00,82.81,82.81,82.74,82.79,5500.0,71.8865,71.8865,71.8258,71.8692,5500.0
2014-03-18 15:00:00,82.8,82.82,82.73,82.75,17900.0,71.8778,71.8952,71.8171,71.8344,17900.0
2014-03-18 15:05:00,82.77,82.78,82.75,82.77,10400.0,71.8518,71.8605,71.8344,71.8518,10400.0
2014-03-18 15:10:00,82.77,82.78,82.74,82.77,11900.0,71.8518,71.8605,71.8258,71.8518,11900.0
2014-03-18 15:15:00,82.75,82.75,82.66,82.66,18700.0,71.8344,71.8344,71.7563,71.7563,18700.0
2014-03-18 15:20:00,82.67,82.68,82.52,82.53,50700.0,71.765,71.7737,71.6348,71.6435,50700.0
2014-03-18 15:25:00,82.56,82.71,82.53,82.64,31100.0,71.6695,71.7997,71.6435,71.7389,31100.0
2014-03-18 15:30:00,82.64,82.7,82.62,82.68,8200.0,71.7389,71.791,71.7216,71.7737,8200.0
2014-03-18 15:35:00,82.66,82.77,82.66,82.77,14400.0,71.7563,71.8518,71.7563,71.8518,14400.0
2014-03-18 15:40:00,82.77,82.77,82.65,82.73,20400.0,71.8518,71.8518,71.7476,71.8171,20400.0
2014-03-18 15:45:00,82.74,82.76,82.68,82.74,32700.0,71.8258,71.8431,71.7737,71.8258,32700.0
2014-03-18 15:50:00,82.74,82.85,82.73,82.85,55200.0,71.8258,71.9212,71.8171,71.9212,55200.0
2014-03-18 15:55:00,82.85,82.85,82.74,82.75,72000.0,71.9212,71.9212,71.8258,71.8344,72000.0
2014-03-19 09:30:00,82.8,82.87,82.59,82.73,16300.0,71.8778,71.9386,71.6955,71.8171,16300.0
2014-03-19 09:35:00,82.77,82.9,82.72,82.8,8600.0,71.8518,71.9647,71.8084,71.8778,8600.0
2014-03-19 09:40:00,82.87,82.93,82.79,82.86,4600.0,71.9386,71.9907,71.8692,71.9299,4600.0
2014-03-19 09:45:00,82.82,82.82,82.65,82.72,21400.0,71.8952,71.8952,71.7476,71.8084,21400.0
2014-03-19 09:50:00,82.7,82.73,82.66,82.66,7000.0,71.791,71.8171,71.7563,71.7563,7000.0
2014-03-19 09:55:00,82.65,82.83,82.64,82.77,27400.0,71.7476,71.9039,71.7389,71.8518,27400.0
2014-03-19 10:00:00,82.77,82.83,82.77,82.81,10300.0,71.8518,71.9039,71.8518,71.8865,10300.0
2014-03-19 10:05:00,82.8,82.8,82.71,82.71,18600.0,71.8778,71.8778,71.7997,71.7997,18600.0
2014-03-19 10:10:00,82.71,82.77,82.7,82.74,8300.0,71.7997,71.8518,71.791,71.8258,8300.0
2014-03-19 10:15:00,82.71,82.76,82.61,82.71,21900.0,71.7997,71.8431,71.7129,71.7997,21900.0
2014-03-19 10:20:00,82.73,82.79,82.7,82.78,13600.0,71.8171,71.8692,71.791,71.8605,13600.0
2014-03-19 10:25:00,82.79,82.81,82.69,82.79,7400.0,71.8692,71.8865,71.7824,71.8692,7400.0
2014-03-19 10:30:00,82.78,82.79,82.66,82.7,7300.0,71.8605,71.8692,71.7563,71.791,7300.0
2014-03-19 10:35:00,82.7,82.7,82.64,82.7,9400.0,71.791,71.791,71.7389,71.791,9400.0
2014-03-19 10:40:00,82.7,82.7,82.57,82.65,9000.0,71.791,71.791,71.6782,71.7476,9000.0
2014-03-19 10:45:00,82.67,82.71,82.61,82.64,10100.0,71.765,71.7997,71.7129,71.7389,10100.0
2014-03-19 10:50:00,82.65,82.69,82.61,82.66,4500.0,71.7476,71.7824,71.7129,71.7563,4500.0
2014-03-19 10:55:00,82.67,82.7,82.67,82.68,5300.0,71.765,71.791,71.765,71.7737,5300.0
2014-03-19 11:00:00,82.69,82.81,82.68,82.76,14800.0,71.7824,71.8865,71.7737,71.8431,14800.0
2014-03-19 11:05:00,82.76,82.82,82.72,82.75,11800.0,71.8431,71.8952,71.8084,71.8344,11800.0
2014-03-19 11:10:00,82.77,82.81,82.73,82.74,16500.0,71.8518,71.8865,71.8171,71.8258,16500.0
2014-03-19 11:15:00,82.74,82.92,82.71,82.88,41400.0,71.8258,71.982,71.7997,71.9473,41400.0
2014-03-19 11:20:00,82.87,82.88,82.83,82.83,1800.0,71.9386,71.9473,71.9039,71.9039,1800.0
2014-03-19 11:25:00,82.83,82.96,82.81,82.92,5600.0,71.9039,72.0167,71.8865,71.982,5600.0
2014-03-19 11:30:00,82.9,83.06,82.89,83.04,7900.0,71.9647,72.1035,71.956,72.0862,7900.0
2014-03-19 11:35:00,83.09,83.09,82.93,82.95,32000.0,72.1296,72.1296,71.9907,72.0081,32000.0
2014-03-19 11:40:00,82.94,82.98,82.93,82.95,6600.0,71.9994,72.0341,71.9907,72.0081,6600.0
2014-03-19 11:45:00,82.93,82.94,82.87,82.87,2300.0,71.9907,71.9994,71.9386,71.9386,2300.0
2014-03-19 11:50:00,82.88,82.9,82.86,82.88,3100.0,71.9473,71.9647,71.9299,71.9473,3100.0
2014-03-19 11:55:00,82.88,82.88,82.76,82.82,6700.0,71.9473,71.9473,71.8431,71.8952,6700.0
2014-03-19 12:00:00,82.84,82.95,82.84,82.95,1800.0,71.9126,72.0081,71.9126,72.0081,1800.0
2014-03-19 12:05:00,82.94,82.95,82.88,82.88,6300.0,71.9994,72.0081,71.9473,71.9473,6300.0
2014-03-19 12:10:00,82.87,82.88,82.81,82.82,5300.0,71.9386,71.9473,71.8865,71.8952,5300.0
2014-03-19 12:15:00,82.83,82.88,82.74,82.76,5300.0,71.9039,71.9473,71.8258,71.8431,5300.0
2014-03-19 12:20:00,82.78,82.79,82.68,82.72,10400.0,71.8605,71.8692,71.7737,71.8084,10400.0
2014-03-19 12:25:00,82.69,82.75,82.63,82.65,24200.0,71.7824,71.8344,71.7303,71.7476,24200.0
2014-03-19 12:30:00,82.63,82.66,82.59,82.59,6400.0,71.7303,71.7563,71.6955,71.6955,6400.0
2014-03-19 12:35:00,82.59,82.68,82.57,82.66,7900.0,71.6955,71.7737,71.6782,71.7563,7900.0
2014-03-19 12:40:00,82.65,82.71,82.61,82.61,39000.0,71.7476,71.7997,71.7129,71.7129,39000.0
2014-03-19 12:45:00,82.62,82.66,82.58,82.59,30500.0,71.7216,71.7563,71.6869,71.6955,30500.0
2014-03-19 12:50:00,82.6,82.73,82.55,82.73,10500.0,71.7042,71.8171,71.6608,71.8171,10500.0
2014-03-19 12:55:00,82.73,82.73,82.7,82.72,2200.0,71.8171,71.8171,71.791,71.8084,2200.0
2014-03-19 13:00:00,82.7,82.73,82.7,82.73,200.0,71.791,71.8171,71.791,71.8171,200.0
2014-03-19 13:05:00,82.73,82.75,82.71,82.71,900.0,71.8171,71.8344,71.7997,71.7997,900.0
2014-03-19 13:10:00,82.72,82.83,82.72,82.83,1600.0,71.8084,71.9039,71.8084,71.9039,1600.0
2014-03-19 13:15:00,82.82,82.82,82.77,82.8,1100.0,71.8952,71.8952,71.8518,71.8778,1100.0
2014-03-19 13:20:00,82.84,82.87,82.77,82.87,1800.0,71.9126,71.9386,71.8518,71.9386,1800.0
2014-03-19 13:25:00,82.86,82.86,82.83,82.85,900.0,71.9299,71.9299,71.9039,71.9212,900.0
2014-03-19 13:30:00,82.86,82.86,82.85,82.85,600.0,71.9299,71.9299,71.9212,71.9212,600.0
2014-03-19 13:35:00,82.84,82.87,82.82,82.84,1700.0,71.9126,71.9386,71.8952,71.9126,1700.0
2014-03-19 13:40:00,82.85,82.86,82.81,82.84,6400.0,71.9212,71.9299,71.8865,71.9126,6400.0
2014-03-19 13:45:00,82.83,82.85,82.8,82.81,6700.0,71.9039,71.9212,71.8778,71.8865,6700.0
2014-03-19 13:50:00,82.81,82.87,82.81,82.87,1000.0,71.8865,71.9386,71.8865,71.9386,1000.0
2014-03-19 13:55:00,82.87,82.95,82.87,82.9,11200.0,71.9386,72.0081,71.9386,71.9647,11200.0
2014-03-19 14:00:00,82.88,82.88,82.64,82.74,42200.0,71.9473,71.9473,71.7389,71.8258,42200.0
2014-03-19 14:05:00,82.72,82.72,82.44,82.57,14400.0,71.8084,71.8084,71.5653,71.6782,14400.0
2014-03-19 14:10:00,82.59,82.63,82.46,82.49,11100.0,71.6955,71.7303,71.5827,71.6087,11100.0
2014-03-19 14:15:00,82.54,82.55,82.32,82.39,20200.0,71.6521,71.6608,71.4612,71.5219,20200.0
2014-03-19 14:20:00,82.38,82.38,82.25,82.29,10200.0,71.5132,71.5132,71.4004,71.4351,10200.0
2014-03-19 14:25:00,82.29,82.36,82.21,82.27,5800.0,71.4351,71.4959,71.3657,71.4178,5800.0
2014-03-19 14:30:00,82.3,82.33,82.22,82.24,5800.0,71.4438,71.4698,71.3744,71.3917,5800.0
2014-03-19 14:35:00,82.23,82.27,82.16,82.21,4000.0,71.383,71.4178,71.3223,71.3657,4000.0
2014-03-19 14:40:00,82.2,82.22,82.08,82.22,21100.0,71.357,71.3744,71.2528,71.3744,21100.0
2014-03-19 14:45:00,82.22,82.26,82.16,82.23,3600.0,71.3744,71.4091,71.3223,71.383,3600.0
2014-03-19 14:50:00,82.22,82.33,82.13,82.13,58900.0,71.3744,71.4698,71.2962,71.2962,58900.0
2014-03-19 14:55:00,82.13,82.17,82.03,82.12,14300.0,71.2962,71.3309,71.2094,71.2875,14300.0
2014-03-19 15:00:00,82.12,82.14,81.99,82.0,24400.0,71.2875,71.3049,71.1747,71.1834,24400.0
2014-03-19 15:05:00,82.0,82.0,81.6,81.62,23900.0,71.1834,71.1834,70.8361,70.8535,23900.0
2014-03-19 15:10:00,81.58,81.61,81.37,81.59,21800.0,70.8188,70.8448,70.6365,70.8275,21800.0
2014-03-19 15:15:00,81.6,81.62,81.47,81.5,15900.0,70.8361,70.8535,70.7233,70.7493,15900.0
2014-03-19 15:20:00,81.53,81.64,81.5,81.52,16900.0,70.7754,70.8709,70.7493,70.7667,16900.0
2014-03-19 15:25:00,81.58,81.64,81.52,81.62,18200.0,70.8188,70.8709,70.7667,70.8535,18200.0
2014-03-19 15:30:00,81.63,81.7,81.6,81.68,19200.0,70.8622,70.9229,70.8361,70.9056,19200.0
2014-03-19 15:35:00,81.68,81.76,81.62,81.66,16600.0,70.9056,70.975,70.8535,70.8882,16600.0
2014-03-19 15:40:00,81.7,81.79,81.66,81.69,24000.0,70.9229,71.0011,70.8882,70.9143,24000.0
2014-03-19 15:45:00,81.72,81.79,81.64,81.66,24700.0,70.9403,71.0011,70.8709,70.8882,24700.0
2014-03-19 15:50:00,81.66,81.74,81.62,81.74,31800.0,70.8882,70.9577,70.8535,70.9577,31800.0
2014-03-19 15:55:00,81.73,81.78,81.63,81.68,61600.0,70.949,70.9924,70.8622,70.9056,61600.0
2014-03-20 09:30:00,81.59,81.59,80.85,81.2,43800.0,70.8275,70.8275,70.1851,70.4889,43800.0
2014-03-20 09:35:00,81.19,81.53,81.19,81.44,8200.0,70.4802,70.7754,70.4802,70.6972,8200.0
2014-03-20 09:40:00,81.42,81.55,81.41,81.44,7700.0,70.6799,70.7927,70.6712,70.6972,7700.0
2014-03-20 09:45:00,81.44,81.44,81.1,81.16,6800.0,70.6972,70.6972,70.4021,70.4542,6800.0
2014-03-20 09:50:00,81.22,81.37,81.16,81.37,4100.0,70.5063,70.6365,70.4542,70.6365,4100.0
2014-03-20 09:55:00,81.4,81.5,81.35,81.39,8700.0,70.6625,70.7493,70.6191,70.6538,8700.0
2014-03-20 10:00:00,81.44,81.47,81.32,81.4,16700.0,70.6972,70.7233,70.5931,70.6625,16700.0
2014-03-20 10:05:00,81.38,81.7,81.38,81.69,6000.0,70.6452,70.9229,70.6452,70.9143,6000.0
2014-03-20 10:10:00,81.62,81.65,81.51,81.62,3700.0,70.8535,70.8795,70.758,70.8535,3700.0
2014-03-20 10:15:00,81.66,81.91,81.66,81.9,4700.0,70.8882,71.1052,70.8882,71.0966,4700.0
2014-03-20 10:20:00,81.91,81.92,81.8,81.82,4800.0,71.1052,71.1139,71.0098,71.0271,4800.0
2014-03-20 10:25:00,81.84,81.87,81.76,81.76,6000.0,71.0445,71.0705,70.975,70.975,6000.0
2014-03-20 10:30:00,81.8,81.86,81.78,81.86,7000.0,71.0098,71.0618,70.9924,71.0618,7000.0
2014-03-20 10:35:00,81.88,81.89,81.76,81.76,7700.0,71.0792,71.0879,70.975,70.975,7700.0
2014-03-20 10:40:00,81.79,81.8,81.69,81.69,10700.0,71.0011,71.0098,70.9143,70.9143,10700.0
2014-03-20 10:45:00,81.7,81.73,81.64,81.68,13800.0,70.9229,70.949,70.8709,70.9056,13800.0
2014-03-20 10:50:00,81.68,81.69,81.65,81.66,3400.0,70.9056,70.9143,70.8795,70.8882,3400.0
2014-03-20 10:55:00,81.66,81.74,81.59,81.62,11500.0,70.8882,70.9577,70.8275,70.8535,11500.0
2014-03-20 11:00:00,81.59,81.64,81.51,81.55,3500.0,70.8275,70.8709,70.758,70.7927,3500.0
2014-03-20 11:05:00,81.59,81.67,81.58,81.6,21800.0,70.8275,70.8969,70.8188,70.8361,21800.0
2014-03-20 11:10:00,81.61,81.62,81.49,81.49,4200.0,70.8448,70.8535,70.7406,70.7406,4200.0
2014-03-20 11:15:00,81.49,81.72,81.49,81.72,5600.0,70.7406,70.9403,70.7406,70.9403,5600.0
2014-03-20 11:20:00,81.71,81.77,81.68,81.69,14400.0,70.9316,70.9837,70.9056,70.9143,14400.0
2014-03-20 11:25:00,81.69,81.81,81.69,81.81,4700.0,70.9143,71.0184,70.9143,71.0184,4700.0
2014-03-20 11:30:00,81.8,81.85,81.76,81.85,5400.0,71.0098,71.0532,70.975,71.0532,5400.0
2014-03-20 11:35:00,81.87,81.87,81.72,81.77,7700.0,71.0705,71.0705,70.9403,70.9837,7700.0
2014-03-20 11:40:00,81.77,81.78,81.69,81.76,4600.0,70.9837,70.9924,70.9143,70.975,4600.0
2014-03-20 11:45:00,81.76,81.76,81.7,81.75,5700.0,70.975,70.975,70.9229,70.9663,5700.0
2014-03-20 11:50:00,81.75,81.9,81.75,81.89,5900.0,70.9663,71.0966,70.9663,71.0879,5900.0
2014-03-20 11:55:00,81.89,81.95,81.87,81.87,3900.0,71.0879,71.14,71.0705,71.0705,3900.0
2014-03-20 12:00:00,81.89,81.99,81.87,81.92,6800.0,71.0879,71.1747,71.0705,71.1139,6800.0
2014-03-20 12:05:00,81.95,81.99,81.93,81.94,7900.0,71.14,71.1747,71.1226,71.1313,7900.0
2014-03-20 12:10:00,81.95,81.95,81.9,81.92,7500.0,71.14,71.14,71.0966,71.1139,7500.0
2014-03-20 12:15:00,81.92,81.97,81.85,81.86,23500.0,71.1139,71.1573,71.0532,71.0618,23500.0
2014-03-20 12:20:00,81.87,81.99,81.87,81.95,9200.0,71.0705,71.1747,71.0705,71.14,9200.0
2014-03-20 12:25:00,81.95,82.03,81.9,82.0,14700.0,71.14,71.2094,71.0966,71.1834,14700.0
2014-03-20 12:30:00,82.01,82.09,82.0,82.09,2800.0,71.1921,71.2615,71.1834,71.2615,2800.0
2014-03-20 12:35:00,82.09,82.15,82.06,82.14,4500.0,71.2615,71.3136,71.2355,71.3049,4500.0
2014-03-20 12:40:00,82.16,82.22,82.15,82.22,5400.0,71.3223,71.3744,71.3136,71.3744,5400.0
2014-03-20 12:45:00,82.27,82.37,82.24,82.36,6300.0,71.4178,71.5046,71.3917,71.4959,6300.0
2014-03-20 12:50:00,82.37,82.37,82.3,82.36,3200.0,71.5046,71.5046,71.4438,71.4959,3200.0
2014-03-20 12:55:00,82.32,82.32,82.21,82.25,4300.0,71.4612,71.4612,71.3657,71.4004,4300.0
2014-03-20 13:00:00,82.26,82.32,82.24,82.3,6200.0,71.4091,71.4612,71.3917,71.4438,6200.0
2014-03-20 13:05:00,82.3,82.37,82.3,82.33,3200.0,71.4438,71.5046,71.4438,71.4698,3200.0
2014-03-20 13:10:00,82.33,82.39,82.3,82.34,2400.0,71.4698,71.5219,71.4438,71.4785,2400.0
2014-03-20 13:15:00,82.34,82.37,82.29,82.29,2200.0,71.4785,71.5046,71.4351,71.4351,2200.0
2014-03-20 13:20:00,82.3,82.37,82.3,82.37,4500.0,71.4438,71.5046,71.4438,71.5046,4500.0
2014-03-20 13:25:00,82.37,82.37,82.27,82.3,4900.0,71.5046,71.5046,71.4178,71.4438,4900.0
2014-03-20 13:30:00,82.3,82.38,82.29,82.36,3700.0,71.4438,71.5132,71.4351,71.4959,3700.0
2014-03-20 13:35:00,82.35,82.4,82.35,82.37,4900.0,71.4872,71.5306,71.4872,71.5046,4900.0
2014-03-20 13:40:00,82.38,82.41,82.36,82.37,4900.0,71.5132,71.5393,71.4959,71.5046,4900.0
2014-03-20 13:45:00,82.37,82.42,82.36,82.38,3500.0,71.5046,71.548,71.4959,71.5132,3500.0
2014-03-20 13:50:00,82.38,82.56,82.38,82.54,9700.0,71.5132,71.6695,71.5132,71.6521,9700.0
2014-03-20 13:55:00,82.55,82.65,82.55,82.63,7200.0,71.6608,71.7476,71.6608,71.7303,7200.0
2014-03-20 14:00:00,82.62,82.7,82.33,82.35,60900.0,71.7216,71.791,71.4698,71.4872,60900.0
2014-03-20 14:05:00,82.38,82.39,82.28,82.38,29200.0,71.5132,71.5219,71.4264,71.5132,29200.0
2014-03-20 14:10:00,82.39,82.45,82.38,82.44,5800.0,71.5219,71.574,71.5132,71.5653,5800.0
2014-03-20 14:15:00,82.46,82.48,82.43,82.43,3300.0,71.5827,71.6001,71.5566,71.5566,3300.0
2014-03-20 14:20:00,82.44,82.51,82.43,82.48,6000.0,71.5653,71.6261,71.5566,71.6001,6000.0
2014-03-20 14:25:00,82.48,82.51,82.44,82.49,2500.0,71.6001,71.6261,71.5653,71.6087,2500.0
2014-03-20 14:30:00,82.51,82.52,82.45,82.47,2300.0,71.6261,71.6348,71.574,71.5914,2300.0
2014-03-20 14:35:00,82.47,82.49,82.43,82.46,4000.0,71.5914,71.6087,71.5566,71.5827,4000.0
2014-03-20 14:40:00,82.46,82.47,82.38,82.38,5800.0,71.5827,71.5914,71.5132,71.5132,5800.0
2014-03-20 14:45:00,82.38,82.44,82.35,82.37,8200.0,71.5132,71.5653,71.4872,71.5046,8200.0
2014-03-20 14:50:00,82.36,82.4,82.33,82.33,5800.0,71.4959,71.5306,71.4698,71.4698,5800.0
2014-03-20 14:55:00,82.31,82.37,82.29,82.29,4800.0,71.4525,71.5046,71.4351,71.4351,4800.0
2014-03-20 15:00:00,82.3,82.31,82.27,82.3,5900.0,71.4438,71.4525,71.4178,71.4438,5900.0
2014-03-20 15:05:00,82.3,82.32,82.2,82.21,8600.0,71.4438,71.4612,71.357,71.3657,8600.0
2014-03-20 15:10:00,82.22,82.25,82.2,82.21,7200.0,71.3744,71.4004,71.357,71.3657,7200.0
2014-03-20 15:15:00,82.2,82.31,82.2,82.31,5200.0,71.357,71.4525,71.357,71.4525,5200.0
2014-03-20 15:20:00,82.31,82.31,82.21,82.23,5400.0,71.4525,71.4525,71.3657,71.383,5400.0
2014-03-20 15:25:00,82.22,82.23,82.11,82.11,7000.0,71.3744,71.383,71.2789,71.2789,7000.0
2014-03-20 15:30:00,82.14,82.31,82.14,82.3,10600.0,71.3049,71.4525,71.3049,71.4438,10600.0
2014-03-20 15:35:00,82.28,82.35,82.25,82.34,9000.0,71.4264,71.4872,71.4004,71.4785,9000.0
2014-03-20 15:40:00,82.35,82.42,82.34,82.41,14600.0,71.4872,71.548,71.4785,71.5393,14600.0
2014-03-20 15:45:00,82.43,82.44,82.38,82.41,10800.0,71.5566,71.5653,71.5132,71.5393,10800.0
2014-03-20 15:50:00,82.41,82.44,82.38,82.39,19500.0,71.5393,71.5653,71.5132,71.5219,19500.0
2014-03-20 15:55:00,82.4,82.5,82.4,82.47,79300.0,71.5306,71.6174,71.5306,71.5914,79300.0
2014-03-21 09:30:00,83.03,83.19,83.03,83.1,4300.0,72.0775,72.2164,72.0775,72.1383,4300.0
2014-03-21 09:35:00,82.86,83.14,82.86,83.03,185000.0,71.9299,72.173,71.9299,72.0775,185000.0
2014-03-21 09:40:00,83.0,83.06,82.87,82.9,31100.0,72.0515,72.1035,71.9386,71.9647,31100.0
2014-03-21 09:45:00,82.93,83.19,82.92,83.19,9200.0,71.9907,72.2164,71.982,72.2164,9200.0
2014-03-21 09:50:00,83.15,83.18,82.99,83.04,15300.0,72.1817,72.2077,72.0428,72.0862,15300.0
2014-03-21 09:55:00,83.09,83.1,82.98,83.01,10500.0,72.1296,72.1383,72.0341,72.0601,10500.0
2014-03-21 10:00:00,83.0,83.02,82.85,82.87,17400.0,72.0515,72.0688,71.9212,71.9386,17400.0
2014-03-21 10:05:00,82.89,82.9,82.67,82.71,13800.0,71.956,71.9647,71.765,71.7997,13800.0
2014-03-21 10:10:00,82.7,82.98,82.68,82.92,22000.0,71.791,72.0341,71.7737,71.982,22000.0
2014-03-21 10:15:00,82.92,82.97,82.69,82.69,52000.0,71.982,72.0254,71.7824,71.7824,52000.0
2014-03-21 10:20:00,82.68,83.04,82.68,82.95,104900.0,71.7737,72.0862,71.7737,72.0081,104900.0
2014-03-21 10:25:00,82.96,83.03,82.9,82.97,42600.0,72.0167,72.0775,71.9647,72.0254,42600.0
2014-03-21 10:30:00,82.97,83.01,82.88,82.93,24900.0,72.0254,72.0601,71.9473,71.9907,24900.0
2014-03-21 10:35:00,82.93,83.03,82.93,82.97,17100.0,71.9907,72.0775,71.9907,72.0254,17100.0
2014-03-21 10:40:00,82.99,83.19,82.98,83.17,32200.0,72.0428,72.2164,72.0341,72.199,32200.0
2014-03-21 10:45:00,83.16,83.24,83.1,83.21,18700.0,72.1904,72.2598,72.1383,72.2338,18700.0
2014-03-21 10:50:00,83.24,83.44,83.23,83.4,11800.0,72.2598,72.4334,72.2511,72.3987,11800.0
2014-03-21 10:55:00,83.41,83.48,83.33,83.47,8700.0,72.4074,72.4681,72.3379,72.4595,8700.0
2014-03-21 11:00:00,83.5,83.67,83.45,83.66,14600.0,72.4855,72.6331,72.4421,72.6244,14600.0
2014-03-21 11:05:00,83.66,83.73,83.64,83.68,18600.0,72.6244,72.6852,72.607,72.6418,18600.0
2014-03-21 11:10:00,83.71,83.72,83.61,83.68,14000.0,72.6678,72.6765,72.581,72.6418,14000.0
2014-03-21 11:15:00,83.67,83.76,83.66,83.74,10900.0,72.6331,72.7112,72.6244,72.6938,10900.0
2014-03-21 11:20:00,83.79,83.99,83.78,83.97,18600.0,72.7373,72.9109,72.7286,72.8935,18600.0
2014-03-21 11:25:00,83.99,84.12,83.96,84.11,33300.0,72.9109,73.0237,72.8848,73.015,33300.0
2014-03-21 11:30:00,84.1,84.22,84.09,84.13,23900.0,73.0064,73.1105,72.9977,73.0324,23900.0
2014-03-21 11:35:00,84.16,84.17,84.05,84.07,16700.0,73.0584,73.0671,72.963,72.9803,16700.0
2014-03-21 11:40:00,84.05,84.09,83.95,83.99,38500.0,72.963,72.9977,72.8761,72.9109,38500.0
2014-03-21 11:45:00,84.01,84.14,83.98,84.1,10800.0,72.9282,73.0411,72.9022,73.0064,10800.0
2014-03-21 11:50:00,84.09,84.18,84.07,84.14,18600.0,72.9977,73.0758,72.9803,73.0411,18600.0
2014-03-21 11:55:00,84.14,84.14,83.94,83.94,6700.0,73.0411,73.0411,72.8675,72.8675,6700.0
2014-03-21 12:00:00,83.9,83.93,83.76,83.78,14500.0,72.8327,72.8588,72.7112,72.7286,14500.0
2014-03-21 12:05:00,83.78,83.83,83.75,83.8,10800.0,72.7286,72.772,72.7025,72.7459,10800.0
2014-03-21 12:10:00,83.83,83.83,83.71,83.71,19100.0,72.772,72.772,72.6678,72.6678,19100.0
2014-03-21 12:15:00,83.71,83.71,83.57,83.6,17600.0,72.6678,72.6678,72.5463,72.5723,17600.0
2014-03-21 12:20:00,83.62,83.64,83.51,83.64,10900.0,72.5897,72.607,72.4942,72.607,10900.0
2014-03-21 12:25:00,83.63,83.78,83.62,83.68,8000.0,72.5984,72.7286,72.5897,72.6418,8000.0
2014-03-21 12:30:00,83.7,83.71,83.64,83.68,8700.0,72.6591,72.6678,72.607,72.6418,8700.0
2014-03-21 12:35:00,83.68,83.69,83.62,83.69,7300.0,72.6418,72.6504,72.5897,72.6504,7300.0
2014-03-21 12:40:00,83.69,83.77,83.68,83.77,10000.0,72.6504,72.7199,72.6418,72.7199,10000.0
2014-03-21 12:45:00,83.77,83.8,83.73,83.74,6400.0,72.7199,72.7459,72.6852,72.6938,6400.0
2014-03-21 12:50:00,83.76,83.88,83.73,83.88,11300.0,72.7112,72.8154,72.6852,72.8154,11300.0
2014-03-21 12:55:00,83.89,83.91,83.65,83.65,25600.0,72.8241,72.8414,72.6157,72.6157,25600.0
2014-03-21 13:00:00,83.66,83.67,83.56,83.57,12900.0,72.6244,72.6331,72.5376,72.5463,12900.0
2014-03-21 13:05:00,83.56,83.58,83.53,83.54,6200.0,72.5376,72.555,72.5115,72.5202,6200.0
2014-03-21 13:10:00,83.56,83.57,83.38,83.45,16900.0,72.5376,72.5463,72.3813,72.4421,16900.0
2014-03-21 13:15:00,83.44,83.44,83.3,83.32,24400.0,72.4334,72.4334,72.3119,72.3292,24400.0
2014-03-21 13:20:00,83.3,83.31,83.22,83.26,5800.0,72.3119,72.3206,72.2424,72.2772,5800.0
2014-03-21 13:25:00,83.24,83.31,83.24,83.28,12700.0,72.2598,72.3206,72.2598,72.2945,12700.0
2014-03-21 13:30:00,83.28,83.29,83.19,83.2,15900.0,72.2945,72.3032,72.2164,72.2251,15900.0
2014-03-21 13:35:00,83.19,83.24,83.12,83.17,26100.0,72.2164,72.2598,72.1556,72.199,26100.0
2014-03-21 13:40:00,83.18,83.21,83.11,83.11,8500.0,72.2077,72.2338,72.147,72.147,8500.0
2014-03-21 13:45:00,83.09,83.11,83.05,83.1,10400.0,72.1296,72.147,72.0949,72.1383,10400.0
2014-03-21 13:50:00,83.11,83.23,83.1,83.12,20500.0,72.147,72.2511,72.1383,72.1556,20500.0
2014-03-21 13:55:00,83.17,83.18,83.04,83.05,22000.0,72.199,72.2077,72.0862,72.0949,22000.0
2014-03-21 14:00:00,83.03,83.04,82.81,82.86,12500.0,72.0775,72.0862,71.8865,71.9299,12500.0
2014-03-21 14:05:00,82.86,83.08,82.84,83.07,19400.0,71.9299,72.1209,71.9126,72.1122,19400.0
2014-03-21 14:10:00,83.08,83.1,82.98,83.07,14200.0,72.1209,72.1383,72.0341,72.1122,14200.0
2014-03-21 14:15:00,83.05,83.15,83.03,83.04,14700.0,72.0949,72.1817,72.0775,72.0862,14700.0
2014-03-21 14:20:00,83.05,83.14,82.99,83.05,18000.0,72.0949,72.173,72.0428,72.0949,18000.0
2014-03-21 14:25:00,83.03,83.11,82.98,82.99,16200.0,72.0775,72.147,72.0341,72.0428,16200.0
2014-03-21 14:30:00,82.98,83.0,82.82,82.93,14400.0,72.0341,72.0515,71.8952,71.9907,14400.0
2014-03-21 14:35:00,82.9,83.06,82.89,83.06,13600.0,71.9647,72.1035,71.956,72.1035,13600.0
2014-03-21 14:40:00,83.06,83.23,83.05,83.22,24300.0,72.1035,72.2511,72.0949,72.2424,24300.0
2014-03-21 14:45:00,83.23,83.23,83.04,83.06,18900.0,72.2511,72.2511,72.0862,72.1035,18900.0
2014-03-21 14:50:00,83.07,83.15,82.99,82.99,20000.0,72.1122,72.1817,72.0428,72.0428,20000.0
2014-03-21 14:55:00,82.96,83.07,82.95,83.05,11500.0,72.0167,72.1122,72.0081,72.0949,11500.0
2014-03-21 15:00:00,83.05,83.06,82.96,82.97,10700.0,72.0949,72.1035,72.0167,72.0254,10700.0
2014-03-21 15:05:00,82.95,83.13,82.94,83.06,16300.0,72.0081,72.1643,71.9994,72.1035,16300.0
2014-03-21 15:10:00,83.07,83.16,83.03,83.08,11500.0,72.1122,72.1904,72.0775,72.1209,11500.0
2014-03-21 15:15:00,83.08,83.13,83.01,83.02,18900.0,72.1209,72.1643,72.0601,72.0688,18900.0
2014-03-21 15:20:00,83.04,83.16,83.0,83.16,22100.0,72.0862,72.1904,72.0515,72.1904,22100.0
2014-03-21 15:25:00,83.16,83.34,83.16,83.34,18300.0,72.1904,72.3466,72.1904,72.3466,18300.0
2014-03-21 15:30:00,83.31,83.33,83.25,83.27,23900.0,72.3206,72.3379,72.2685,72.2858,23900.0
2014-03-21 15:35:00,83.28,83.28,83.19,83.22,32200.0,72.2945,72.2945,72.2164,72.2424,32200.0
2014-03-21 15:40:00,83.2,83.31,83.14,83.24,24300.0,72.2251,72.3206,72.173,72.2598,24300.0
2014-03-21 15:45:00,83.23,83.28,83.02,83.06,42900.0,72.2511,72.2945,72.0688,72.1035,42900.0
2014-03-21 15:50:00,83.07,83.12,83.06,83.09,33700.0,72.1122,72.1556,72.1035,72.1296,33700.0
2014-03-21 15:55:00,83.07,83.12,82.96,83.07,145200.0,72.1122,72.1556,72.0167,72.1122,145200.0
2014-03-24 09:30:00,83.48,83.71,83.4,83.5,20900.0,72.4681,72.6678,72.3987,72.4855,20900.0
2014-03-24 09:35:00,83.48,83.49,83.15,83.15,9400.0,72.4681,72.4768,72.1817,72.1817,9400.0
2014-03-24 09:40:00,83.25,83.25,83.13,83.16,6700.0,72.2685,72.2685,72.1643,72.1904,6700.0
2014-03-24 09:45:00,83.18,83.24,83.05,83.12,6800.0,72.2077,72.2598,72.0949,72.1556,6800.0
2014-03-24 09:50:00,83.08,83.08,82.96,83.04,6200.0,72.1209,72.1209,72.0167,72.0862,6200.0
2014-03-24 09:55:00,83.04,83.08,82.94,82.97,4500.0,72.0862,72.1209,71.9994,72.0254,4500.0
2014-03-24 10:00:00,82.92,82.94,82.69,82.71,5200.0,71.982,71.9994,71.7824,71.7997,5200.0
2014-03-24 10:05:00,82.7,82.7,82.47,82.47,3600.0,71.791,71.791,71.5914,71.5914,3600.0
2014-03-24 10:10:00,82.5,82.52,82.43,82.46,5500.0,71.6174,71.6348,71.5566,71.5827,5500.0
2014-03-24 10:15:00,82.45,82.46,82.23,82.27,50400.0,71.574,71.5827,71.383,71.4178,50400.0
2014-03-24 10:20:00,82.31,82.33,82.29,82.33,12200.0,71.4525,71.4698,71.4351,71.4698,12200.0
2014-03-24 10:25:00,82.31,82.33,82.24,82.28,11300.0,71.4525,71.4698,71.3917,71.4264,11300.0
2014-03-24 10:30:00,82.25,82.25,82.06,82.11,10800.0,71.4004,71.4004,71.2355,71.2789,10800.0
2014-03-24 10:35:00,82.06,82.11,82.0,82.11,25200.0,71.2355,71.2789,71.1834,71.2789,25200.0
2014-03-24 10:40:00,82.1,82.11,82.04,82.04,7300.0,71.2702,71.2789,71.2181,71.2181,7300.0
2014-03-24 10:45:00,82.02,82.1,81.99,81.99,10300.0,71.2007,71.2702,71.1747,71.1747,10300.0
2014-03-24 10:50:00,81.98,82.01,81.92,81.94,9300.0,71.166,71.1921,71.1139,71.1313,9300.0
2014-03-24 10:55:00,81.95,81.95,81.83,81.89,8800.0,71.14,71.14,71.0358,71.0879,8800.0
2014-03-24 11:00:00,81.87,81.87,81.5,81.62,13300.0,71.0705,71.0705,70.7493,70.8535,13300.0
2014-03-24 11:05:00,81.63,81.64,81.5,81.53,9300.0,70.8622,70.8709,70.7493,70.7754,9300.0
2014-03-24 11:10:00,81.54,81.64,81.51,81.64,11000.0,70.784,70.8709,70.758,70.8709,11000.0
2014-03-24 11:15:00,81.62,81.62,81.55,81.57,6700.0,70.8535,70.8535,70.7927,70.8101,6700.0
2014-03-24 11:20:00,81.57,81.58,81.56,81.57,6800.0,70.8101,70.8188,70.8014,70.8101,6800.0
2014-03-24 11:25:00,81.58,81.62,81.57,81.58,10300.0,70.8188,70.8535,70.8101,70.8188,10300.0
2014-03-24 11:30:00,81.57,81.59,81.51,81.58,10700.0,70.8101,70.8275,70.758,70.8188,10700.0
2014-03-24 11:35:00,81.61,81.61,81.53,81.57,4700.0,70.8448,70.8448,70.7754,70.8101,4700.0
2014-03-24 11:40:00,81.59,81.6,81.52,81.59,3600.0,70.8275,70.8361,70.7667,70.8275,3600.0
2014-03-24 11:45:00,81.59,81.59,81.47,81.52,7400.0,70.8275,70.8275,70.7233,70.7667,7400.0
2014-03-24 11:50:00,81.5,81.6,81.49,81.57,8200.0,70.7493,70.8361,70.7406,70.8101,8200.0
2014-03-24 11:55:00,81.58,81.61,81.55,81.55,7000.0,70.8188,70.8448,70.7927,70.7927,7000.0
2014-03-24 12:00:00,81.58,81.59,81.52,81.59,14000.0,70.8188,70.8275,70.7667,70.8275,14000.0
2014-03-24 12:05:00,81.59,81.59,81.51,81.55,3800.0,70.8275,70.8275,70.758,70.7927,3800.0
2014-03-24 12:10:00,81.59,81.59,81.47,81.47,7600.0,70.8275,70.8275,70.7233,70.7233,7600.0
2014-03-24 12:15:00,81.47,81.62,81.34,81.62,9900.0,70.7233,70.8535,70.6104,70.8535,9900.0
2014-03-24 12:20:00,81.64,81.7,81.6,81.69,5100.0,70.8709,70.9229,70.8361,70.9143,5100.0
2014-03-24 12:25:00,81.71,81.71,81.5,81.52,4400.0,70.9316,70.9316,70.7493,70.7667,4400.0
2014-03-24 12:30:00,81.53,81.6,81.5,81.5,8100.0,70.7754,70.8361,70.7493,70.7493,8100.0
2014-03-24 12:35:00,81.5,81.5,81.36,81.37,4200.0,70.7493,70.7493,70.6278,70.6365,4200.0
2014-03-24 12:40:00,81.37,81.37,81.24,81.28,5300.0,70.6365,70.6365,70.5236,70.5583,5300.0
2014-03-24 12:45:00,81.25,81.31,81.23,81.27,6900.0,70.5323,70.5844,70.5149,70.5497,6900.0
2014-03-24 12:50:00,81.22,81.37,81.22,81.28,5400.0,70.5063,70.6365,70.5063,70.5583,5400.0
2014-03-24 12:55:00,81.27,81.32,81.24,81.28,7600.0,70.5497,70.5931,70.5236,70.5583,7600.0
2014-03-24 13:00:00,81.28,81.3,81.22,81.28,8600.0,70.5583,70.5757,70.5063,70.5583,8600.0
2014-03-24 13:05:00,81.28,81.28,81.12,81.12,6700.0,70.5583,70.5583,70.4195,70.4195,6700.0
2014-03-24 13:10:00,81.12,81.12,80.95,80.97,34600.0,70.4195,70.4195,70.2719,70.2892,34600.0
2014-03-24 13:15:00,80.98,81.18,80.97,81.18,44800.0,70.2979,70.4715,70.2892,70.4715,44800.0
2014-03-24 13:20:00,81.21,81.33,81.04,81.07,43900.0,70.4976,70.6018,70.35,70.376,43900.0
2014-03-24 13:25:00,81.05,81.19,81.04,81.17,30800.0,70.3587,70.4802,70.35,70.4629,30800.0
2014-03-24 13:30:00,81.2,81.28,80.99,81.02,39800.0,70.4889,70.5583,70.3066,70.3326,39800.0
2014-03-24 13:35:00,81.04,81.2,81.03,81.2,50200.0,70.35,70.4889,70.3413,70.4889,50200.0
2014-03-24 13:40:00,81.24,81.34,81.23,81.32,28700.0,70.5236,70.6104,70.5149,70.5931,28700.0
2014-03-24 13:45:00,81.28,81.32,81.03,81.18,40300.0,70.5583,70.5931,70.3413,70.4715,40300.0
2014-03-24 13:50:00,81.19,81.22,81.14,81.14,10200.0,70.4802,70.5063,70.4368,70.4368,10200.0
2014-03-24 13:55:00,81.15,81.17,81.08,81.15,6800.0,70.4455,70.4629,70.3847,70.4455,6800.0
2014-03-24 14:00:00,81.16,81.39,81.15,81.39,10200.0,70.4542,70.6538,70.4455,70.6538,10200.0
2014-03-24 14:05:00,81.39,81.39,81.27,81.27,7100.0,70.6538,70.6538,70.5497,70.5497,7100.0
2014-03-24 14:10:00,81.28,81.35,81.22,81.34,8300.0,70.5583,70.6191,70.5063,70.6104,8300.0
2014-03-24 14:15:00,81.34,81.34,81.17,81.21,3400.0,70.6104,70.6104,70.4629,70.4976,3400.0
2014-03-24 14:20:00,81.19,81.25,81.17,81.17,36100.0,70.4802,70.5323,70.4629,70.4629,36100.0
2014-03-24 14:25:00,81.19,81.42,81.19,81.39,4700.0,70.4802,70.6799,70.4802,70.6538,4700.0
2014-03-24 14:30:00,81.4,81.47,81.4,81.41,11900.0,70.6625,70.7233,70.6625,70.6712,11900.0
2014-03-24 14:35:00,81.4,81.5,81.39,81.45,22100.0,70.6625,70.7493,70.6538,70.7059,22100.0
2014-03-24 14:40:00,81.44,81.54,81.44,81.51,20100.0,70.6972,70.784,70.6972,70.758,20100.0
2014-03-24 14:45:00,81.51,81.67,81.51,81.65,10000.0,70.758,70.8969,70.758,70.8795,10000.0
2014-03-24 14:50:00,81.64,81.71,81.6,81.62,6700.0,70.8709,70.9316,70.8361,70.8535,6700.0
2014-03-24 14:55:00,81.59,81.61,81.54,81.57,5700.0,70.8275,70.8448,70.784,70.8101,5700.0
2014-03-24 15:00:00,81.58,81.6,81.38,81.38,9000.0,70.8188,70.8361,70.6452,70.6452,9000.0
2014-03-24 15:05:00,81.38,81.49,81.35,81.36,10100.0,70.6452,70.7406,70.6191,70.6278,10100.0
2014-03-24 15:10:00,81.35,81.35,81.17,81.22,12100.0,70.6191,70.6191,70.4629,70.5063,12100.0
2014-03-24 15:15:00,81.21,81.23,81.17,81.17,6600.0,70.4976,70.5149,70.4629,70.4629,6600.0
2014-03-24 15:20:00,81.17,81.22,81.14,81.21,12800.0,70.4629,70.5063,70.4368,70.4976,12800.0
2014-03-24 15:25:00,81.22,81.43,81.2,81.43,14600.0,70.5063,70.6886,70.4889,70.6886,14600.0
2014-03-24 15:30:00,81.42,81.47,81.41,81.41,9200.0,70.6799,70.7233,70.6712,70.6712,9200.0
2014-03-24 15:35:00,81.4,81.4,81.36,81.37,15300.0,70.6625,70.6625,70.6278,70.6365,15300.0
2014-03-24 15:40:00,81.36,81.37,81.26,81.31,24700.0,70.6278,70.6365,70.541,70.5844,24700.0
2014-03-24 15:45:00,81.33,81.37,81.28,81.28,15500.0,70.6018,70.6365,70.5583,70.5583,15500.0
2014-03-24 15:50:00,81.29,81.33,81.24,81.3,26100.0,70.567,70.6018,70.5236,70.5757,26100.0
2014-03-24 15:55:00,81.3,81.3,81.21,81.22,68500.0,70.5757,70.5757,70.4976,70.5063,68500.0
2014-03-25 09:30:00,82.75,83.05,82.01,82.19,17400.0,71.8344,72.0949,71.1921,71.3483,17400.0
2014-03-25 09:35:00,82.19,82.85,82.19,82.75,8100.0,71.3483,71.9212,71.3483,71.8344,8100.0
2014-03-25 09:40:00,82.68,82.78,82.21,82.38,11600.0,71.7737,71.8605,71.3657,71.5132,11600.0
2014-03-25 09:45:00,82.42,82.45,82.19,82.19,1500.0,71.548,71.574,71.3483,71.3483,1500.0
2014-03-25 09:50:00,82.25,82.33,82.17,82.22,15200.0,71.4004,71.4698,71.3309,71.3744,15200.0
2014-03-25 09:55:00,82.21,82.31,82.06,82.31,30000.0,71.3657,71.4525,71.2355,71.4525,30000.0
2014-03-25 10:00:00,82.42,82.42,81.81,81.99,49200.0,71.548,71.548,71.0184,71.1747,49200.0
2014-03-25 10:05:00,81.99,82.27,81.92,82.27,53000.0,71.1747,71.4178,71.1139,71.4178,53000.0
2014-03-25 10:10:00,82.33,82.5,82.33,82.48,5100.0,71.4698,71.6174,71.4698,71.6001,5100.0
2014-03-25 10:15:00,82.49,82.51,82.45,82.5,5100.0,71.6087,71.6261,71.574,71.6174,5100.0
2014-03-25 10:20:00,82.5,82.6,82.5,82.52,9300.0,71.6174,71.7042,71.6174,71.6348,9300.0
2014-03-25 10:25:00,82.51,82.58,82.5,82.55,13900.0,71.6261,71.6869,71.6174,71.6608,13900.0
2014-03-25 10:30:00,82.56,82.56,82.39,82.46,13900.0,71.6695,71.6695,71.5219,71.5827,13900.0
2014-03-25 10:35:00,82.46,82.54,82.44,82.5,14600.0,71.5827,71.6521,71.5653,71.6174,14600.0
2014-03-25 10:40:00,82.53,82.63,82.53,82.61,18500.0,71.6435,71.7303,71.6435,71.7129,18500.0
2014-03-25 10:45:00,82.62,82.67,82.46,82.46,9800.0,71.7216,71.765,71.5827,71.5827,9800.0
2014-03-25 10:50:00,82.41,82.41,82.3,82.38,3300.0,71.5393,71.5393,71.4438,71.5132,3300.0
2014-03-25 10:55:00,82.36,82.36,82.15,82.15,16700.0,71.4959,71.4959,71.3136,71.3136,16700.0
2014-03-25 11:00:00,82.14,82.23,82.08,82.19,4500.0,71.3049,71.383,71.2528,71.3483,4500.0
2014-03-25 11:05:00,82.22,82.22,82.13,82.16,8100.0,71.3744,71.3744,71.2962,71.3223,8100.0
2014-03-25 11:10:00,82.16,82.17,82.1,82.17,4500.0,71.3223,71.3309,71.2702,71.3309,4500.0
2014-03-25 11:15:00,82.17,82.4,82.13,82.39,8200.0,71.3309,71.5306,71.2962,71.5219,8200.0
2014-03-25 11:20:00,82.38,82.48,82.37,82.42,6600.0,71.5132,71.6001,71.5046,71.548,6600.0
2014-03-25 11:25:00,82.4,82.44,82.39,82.44,19100.0,71.5306,71.5653,71.5219,71.5653,19100.0
2014-03-25 11:30:00,82.45,82.5,82.4,82.41,7300.0,71.574,71.6174,71.5306,71.5393,7300.0
2014-03-25 11:35:00,82.4,82.45,82.34,82.39,16200.0,71.5306,71.574,71.4785,71.5219,16200.0
2014-03-25 11:40:00,82.41,82.41,82.24,82.24,30800.0,71.5393,71.5393,71.3917,71.3917,30800.0
2014-03-25 11:45:00,82.23,82.28,82.13,82.25,8400.0,71.383,71.4264,71.2962,71.4004,8400.0
2014-03-25 11:50:00,82.26,82.26,82.14,82.16,3600.0,71.4091,71.4091,71.3049,71.3223,3600.0
2014-03-25 11:55:00,82.16,82.21,82.01,82.21,8100.0,71.3223,71.3657,71.1921,71.3657,8100.0
2014-03-25 12:00:00,82.2,82.21,82.11,82.18,3800.0,71.357,71.3657,71.2789,71.3396,3800.0
2014-03-25 12:05:00,82.21,82.28,82.12,82.28,4900.0,71.3657,71.4264,71.2875,71.4264,4900.0
2014-03-25 12:10:00,82.28,82.37,82.28,82.29,4200.0,71.4264,71.5046,71.4264,71.4351,4200.0
2014-03-25 12:15:00,82.28,82.31,82.2,82.21,4400.0,71.4264,71.4525,71.357,71.3657,4400.0
2014-03-25 12:20:00,82.2,82.23,82.16,82.23,8300.0,71.357,71.383,71.3223,71.383,8300.0
2014-03-25 12:25:00,82.22,82.28,82.19,82.28,4400.0,71.3744,71.4264,71.3483,71.4264,4400.0
2014-03-25 12:30:00,82.28,82.39,82.23,82.39,5100.0,71.4264,71.5219,71.383,71.5219,5100.0
2014-03-25 12:35:00,82.4,82.51,82.4,82.45,3800.0,71.5306,71.6261,71.5306,71.574,3800.0
2014-03-25 12:40:00,82.44,82.44,82.34,82.34,6800.0,71.5653,71.5653,71.4785,71.4785,6800.0
2014-03-25 12:45:00,82.33,82.44,82.33,82.43,3500.0,71.4698,71.5653,71.4698,71.5566,3500.0
2014-03-25 12:50:00,82.42,82.47,82.42,82.47,5100.0,71.548,71.5914,71.548,71.5914,5100.0
2014-03-25 12:55:00,82.45,82.47,82.4,82.44,8900.0,71.574,71.5914,71.5306,71.5653,8900.0
2014-03-25 13:00:00,82.44,82.47,82.34,82.35,5800.0,71.5653,71.5914,71.4785,71.4872,5800.0
2014-03-25 13:05:00,82.34,82.43,82.31,82.43,7200.0,71.4785,71.5566,71.4525,71.5566,7200.0
2014-03-25 13:10:00,82.42,82.44,82.38,82.44,6800.0,71.548,71.5653,71.5132,71.5653,6800.0
2014-03-25 13:15:00,82.45,82.5,82.45,82.48,5300.0,71.574,71.6174,71.574,71.6001,5300.0
2014-03-25 13:20:00,82.49,82.69,82.49,82.67,9100.0,71.6087,71.7824,71.6087,71.765,9100.0
2014-03-25 13:25:00,82.7,82.77,82.67,82.76,3900.0,71.791,71.8518,71.765,71.8431,3900.0
2014-03-25 13:30:00,82.78,82.84,82.77,82.82,12000.0,71.8605,71.9126,71.8518,71.8952,12000.0
2014-03-25 13:35:00,82.8,82.84,82.78,82.82,6400.0,71.8778,71.9126,71.8605,71.8952,6400.0
2014-03-25 13:40:00,82.84,82.91,82.78,82.89,82000.0,71.9126,71.9733,71.8605,71.956,82000.0
2014-03-25 13:45:00,82.9,82.98,82.9,82.94,7500.0,71.9647,72.0341,71.9647,71.9994,7500.0
2014-03-25 13:50:00,82.94,82.99,82.9,82.93,14200.0,71.9994,72.0428,71.9647,71.9907,14200.0
2014-03-25 13:55:00,82.92,82.92,82.83,82.83,11600.0,71.982,71.982,71.9039,71.9039,11600.0
2014-03-25 14:00:00,82.81,82.85,82.78,82.8,11100.0,71.8865,71.9212,71.8605,71.8778,11100.0
2014-03-25 14:05:00,82.8,82.83,82.72,82.76,25600.0,71.8778,71.9039,71.8084,71.8431,25600.0
2014-03-25 14:10:00,82.75,82.83,82.72,82.72,27500.0,71.8344,71.9039,71.8084,71.8084,27500.0
2014-03-25 14:15:00,82.72,82.75,82.62,82.65,9700.0,71.8084,71.8344,71.7216,71.7476,9700.0
2014-03-25 14:20:00,82.65,82.72,82.52,82.63,55000.0,71.7476,71.8084,71.6348,71.7303,55000.0
2014-03-25 14:25:00,82.63,82.64,82.49,82.5,26300.0,71.7303,71.7389,71.6087,71.6174,26300.0
2014-03-25 14:30:00,82.51,82.53,82.4,82.44,12900.0,71.6261,71.6435,71.5306,71.5653,12900.0
2014-03-25 14:35:00,82.45,82.47,82.41,82.44,4800.0,71.574,71.5914,71.5393,71.5653,4800.0
2014-03-25 14:40:00,82.44,82.44,82.3,82.31,6900.0,71.5653,71.5653,71.4438,71.4525,6900.0
2014-03-25 14:45:00,82.32,82.32,82.13,82.13,12100.0,71.4612,71.4612,71.2962,71.2962,12100.0
2014-03-25 14:50:00,82.15,82.15,82.03,82.07,8800.0,71.3136,71.3136,71.2094,71.2441,8800.0
2014-03-25 14:55:00,82.08,82.21,82.08,82.19,4000.0,71.2528,71.3657,71.2528,71.3483,4000.0
2014-03-25 15:00:00,82.19,82.2,82.15,82.15,5400.0,71.3483,71.357,71.3136,71.3136,5400.0
2014-03-25 15:05:00,82.15,82.15,82.08,82.15,7500.0,71.3136,71.3136,71.2528,71.3136,7500.0
2014-03-25 15:10:00,82.17,82.32,82.12,82.27,9800.0,71.3309,71.4612,71.2875,71.4178,9800.0
2014-03-25 15:15:00,82.28,82.31,82.28,82.3,4600.0,71.4264,71.4525,71.4264,71.4438,4600.0
2014-03-25 15:20:00,82.31,82.37,82.24,82.25,8800.0,71.4525,71.5046,71.3917,71.4004,8800.0
2014-03-25 15:25:00,82.26,82.26,82.2,82.24,9200.0,71.4091,71.4091,71.357,71.3917,9200.0
2014-03-25 15:30:00,82.26,82.4,82.26,82.36,8500.0,71.4091,71.5306,71.4091,71.4959,8500.0
2014-03-25 15:35:00,82.35,82.41,82.31,82.38,9900.0,71.4872,71.5393,71.4525,71.5132,9900.0
2014-03-25 15:40:00,82.39,82.42,82.31,82.41,16400.0,71.5219,71.548,71.4525,71.5393,16400.0
2014-03-25 15:45:00,82.41,82.42,82.34,82.41,14100.0,71.5393,71.548,71.4785,71.5393,14100.0
2014-03-25 15:50:00,82.41,82.46,82.34,82.46,15200.0,71.5393,71.5827,71.4785,71.5827,15200.0
2014-03-25 15:55:00,82.46,82.46,82.35,82.43,37600.0,71.5827,71.5827,71.4872,71.5566,37600.0
2014-03-26 09:30:00,82.62,82.93,82.46,82.92,20900.0,71.7216,71.9907,71.5827,71.982,20900.0
2014-03-26 09:35:00,82.98,83.28,82.84,83.28,8500.0,72.0341,72.2945,71.9126,72.2945,8500.0
2014-03-26 09:40:00,83.32,83.52,83.32,83.45,7000.0,72.3292,72.5029,72.3292,72.4421,7000.0
2014-03-26 09:45:00,83.49,83.5,83.13,83.19,15100.0,72.4768,72.4855,72.1643,72.2164,15100.0
2014-03-26 09:50:00,83.16,83.18,83.09,83.18,10800.0,72.1904,72.2077,72.1296,72.2077,10800.0
2014-03-26 09:55:00,83.18,83.27,82.97,83.27,73000.0,72.2077,72.2858,72.0254,72.2858,73000.0
2014-03-26 10:00:00,83.23,83.25,83.06,83.15,7000.0,72.2511,72.2685,72.1035,72.1817,7000.0
2014-03-26 10:05:00,83.13,83.17,83.13,83.17,5600.0,72.1643,72.199,72.1643,72.199,5600.0
2014-03-26 10:10:00,83.16,83.3,83.13,83.16,7000.0,72.1904,72.3119,72.1643,72.1904,7000.0
2014-03-26 10:15:00,83.17,83.22,82.97,83.01,3800.0,72.199,72.2424,72.0254,72.0601,3800.0
2014-03-26 10:20:00,82.98,83.07,82.9,83.01,7100.0,72.0341,72.1122,71.9647,72.0601,7100.0
2014-03-26 10:25:00,82.97,82.99,82.96,82.99,2400.0,72.0254,72.0428,72.0167,72.0428,2400.0
2014-03-26 10:30:00,83.02,83.06,83.01,83.06,3800.0,72.0688,72.1035,72.0601,72.1035,3800.0
2014-03-26 10:35:00,83.05,83.21,83.05,83.21,3500.0,72.0949,72.2338,72.0949,72.2338,3500.0
2014-03-26 10:40:00,83.2,83.2,83.06,83.06,2800.0,72.2251,72.2251,72.1035,72.1035,2800.0
2014-03-26 10:45:00,83.06,83.13,83.06,83.07,4400.0,72.1035,72.1643,72.1035,72.1122,4400.0
2014-03-26 10:50:00,83.07,83.12,82.92,82.92,4800.0,72.1122,72.1556,71.982,71.982,4800.0
2014-03-26 10:55:00,82.95,82.95,82.88,82.88,6200.0,72.0081,72.0081,71.9473,71.9473,6200.0
2014-03-26 11:00:00,82.87,83.13,82.87,83.08,32800.0,71.9386,72.1643,71.9386,72.1209,32800.0
2014-03-26 11:05:00,83.11,83.16,83.09,83.13,3700.0,72.147,72.1904,72.1296,72.1643,3700.0
2014-03-26 11:10:00,83.15,83.18,83.11,83.13,9200.0,72.1817,72.2077,72.147,72.1643,9200.0
2014-03-26 11:15:00,83.13,83.3,83.12,83.18,26600.0,72.1643,72.3119,72.1556,72.2077,26600.0
2014-03-26 11:20:00,83.15,83.2,83.13,83.19,3700.0,72.1817,72.2251,72.1643,72.2164,3700.0
2014-03-26 11:25:00,83.19,83.23,83.15,83.17,5300.0,72.2164,72.2511,72.1817,72.199,5300.0
2014-03-26 11:30:00,83.16,83.16,83.1,83.13,3900.0,72.1904,72.1904,72.1383,72.1643,3900.0
2014-03-26 11:35:00,83.11,83.14,83.1,83.13,2600.0,72.147,72.173,72.1383,72.1643,2600.0
2014-03-26 11:40:00,83.13,83.13,82.89,82.89,23900.0,72.1643,72.1643,71.956,71.956,23900.0
2014-03-26 11:45:00,82.89,82.89,82.79,82.82,5100.0,71.956,71.956,71.8692,71.8952,5100.0
2014-03-26 11:50:00,82.84,82.92,82.84,82.84,4700.0,71.9126,71.982,71.9126,71.9126,4700.0
2014-03-26 11:55:00,82.81,82.95,82.8,82.95,5000.0,71.8865,72.0081,71.8778,72.0081,5000.0
2014-03-26 12:00:00,82.96,82.96,82.83,82.83,2500.0,72.0167,72.0167,71.9039,71.9039,2500.0
2014-03-26 12:05:00,82.82,82.87,82.78,82.87,3800.0,71.8952,71.9386,71.8605,71.9386,3800.0
2014-03-26 12:10:00,82.88,83.0,82.88,82.98,4100.0,71.9473,72.0515,71.9473,72.0341,4100.0
2014-03-26 12:15:00,82.97,83.07,82.97,83.0,2800.0,72.0254,72.1122,72.0254,72.0515,2800.0
2014-03-26 12:20:00,82.99,83.02,82.96,82.96,4000.0,72.0428,72.0688,72.0167,72.0167,4000.0
2014-03-26 12:25:00,82.99,83.06,82.9,83.05,35200.0,72.0428,72.1035,71.9647,72.0949,35200.0
2014-03-26 12:30:00,83.07,83.22,83.07,83.2,3200.0,72.1122,72.2424,72.1122,72.2251,3200.0
2014-03-26 12:35:00,83.21,83.31,83.21,83.23,3000.0,72.2338,72.3206,72.2338,72.2511,3000.0
2014-03-26 12:40:00,83.22,83.22,83.17,83.22,3600.0,72.2424,72.2424,72.199,72.2424,3600.0
2014-03-26 12:45:00,83.2,83.32,83.1,83.31,56100.0,72.2251,72.3292,72.1383,72.3206,56100.0
2014-03-26 12:50:00,83.31,83.31,83.25,83.26,4500.0,72.3206,72.3206,72.2685,72.2772,4500.0
2014-03-26 12:55:00,83.26,83.26,83.15,83.17,4800.0,72.2772,72.2772,72.1817,72.199,4800.0
2014-03-26 13:00:00,83.19,83.24,83.16,83.21,1700.0,72.2164,72.2598,72.1904,72.2338,1700.0
2014-03-26 13:05:00,83.16,83.19,83.13,83.17,2400.0,72.1904,72.2164,72.1643,72.199,2400.0
2014-03-26 13:10:00,83.16,83.16,83.07,83.09,2500.0,72.1904,72.1904,72.1122,72.1296,2500.0
2014-03-26 13:15:00,83.07,83.21,83.06,83.18,7400.0,72.1122,72.2338,72.1035,72.2077,7400.0
2014-03-26 13:20:00,83.17,83.17,83.05,83.05,2800.0,72.199,72.199,72.0949,72.0949,2800.0
2014-03-26 13:25:00,83.05,83.05,82.79,82.8,5000.0,72.0949,72.0949,71.8692,71.8778,5000.0
2014-03-26 13:30:00,82.78,82.8,82.7,82.76,3000.0,71.8605,71.8778,71.791,71.8431,3000.0
2014-03-26 13:35:00,82.72,82.72,82.64,82.69,2800.0,71.8084,71.8084,71.7389,71.7824,2800.0
2014-03-26 13:40:00,82.69,82.69,82.5,82.52,5900.0,71.7824,71.7824,71.6174,71.6348,5900.0
2014-03-26 13:45:00,82.53,82.53,82.4,82.48,6200.0,71.6435,71.6435,71.5306,71.6001,6200.0
2014-03-26 13:50:00,82.48,82.51,82.39,82.51,4100.0,71.6001,71.6261,71.5219,71.6261,4100.0
2014-03-26 13:55:00,82.53,82.63,82.53,82.58,3600.0,71.6435,71.7303,71.6435,71.6869,3600.0
2014-03-26 14:00:00,82.57,82.58,82.44,82.44,3600.0,71.6782,71.6869,71.5653,71.5653,3600.0
2014-03-26 14:05:00,82.44,82.52,82.41,82.52,8300.0,71.5653,71.6348,71.5393,71.6348,8300.0
2014-03-26 14:10:00,82.51,82.51,82.32,82.32,6900.0,71.6261,71.6261,71.4612,71.4612,6900.0
2014-03-26 14:15:00,82.31,82.42,82.25,82.27,10400.0,71.4525,71.548,71.4004,71.4178,10400.0
2014-03-26 14:20:00,82.28,82.39,82.28,82.34,6700.0,71.4264,71.5219,71.4264,71.4785,6700.0
2014-03-26 14:25:00,82.32,82.43,82.28,82.43,8200.0,71.4612,71.5566,71.4264,71.5566,8200.0
2014-03-26 14:30:00,82.44,82.44,82.33,82.35,7300.0,71.5653,71.5653,71.4698,71.4872,7300.0
2014-03-26 14:35:00,82.36,82.37,82.3,82.3,5400.0,71.4959,71.5046,71.4438,71.4438,5400.0
2014-03-26 14:40:00,82.3,82.5,82.3,82.5,9100.0,71.4438,71.6174,71.4438,71.6174,9100.0
2014-03-26 14:45:00,82.48,82.51,82.47,82.48,17100.0,71.6001,71.6261,71.5914,71.6001,17100.0
2014-03-26 14:50:00,82.49,82.5,82.47,82.5,15500.0,71.6087,71.6174,71.5914,71.6174,15500.0
2014-03-26 14:55:00,82.5,82.57,82.5,82.56,9800.0,71.6174,71.6782,71.6174,71.6695,9800.0
2014-03-26 15:00:00,82.55,82.58,82.52,82.55,11800.0,71.6608,71.6869,71.6348,71.6608,11800.0
2014-03-26 15:05:00,82.55,82.56,82.48,82.52,8600.0,71.6608,71.6695,71.6001,71.6348,8600.0
2014-03-26 15:10:00,82.52,82.57,82.52,82.55,4900.0,71.6348,71.6782,71.6348,71.6608,4900.0
2014-03-26 15:15:00,82.56,82.67,82.55,82.58,13000.0,71.6695,71.765,71.6608,71.6869,13000.0
2014-03-26 15:20:00,82.58,82.58,82.43,82.45,4900.0,71.6869,71.6869,71.5566,71.574,4900.0
2014-03-26 15:25:00,82.45,82.5,82.37,82.47,9900.0,71.574,71.6174,71.5046,71.5914,9900.0
2014-03-26 15:30:00,82.46,82.52,82.45,82.52,13800.0,71.5827,71.6348,71.574,71.6348,13800.0
2014-03-26 15:35:00,82.53,82.53,82.39,82.39,13700.0,71.6435,71.6435,71.5219,71.5219,13700.0
2014-03-26 15:40:00,82.4,82.46,82.37,82.42,11100.0,71.5306,71.5827,71.5046,71.548,11100.0
2014-03-26 15:45:00,82.4,82.44,82.37,82.39,19100.0,71.5306,71.5653,71.5046,71.5219,19100.0
2014-03-26 15:50:00,82.38,82.43,82.37,82.41,38600.0,71.5132,71.5566,71.5046,71.5393,38600.0
2014-03-26 15:55:00,82.42,82.44,82.27,82.28,53700.0,71.548,71.5653,71.4178,71.4264,53700.0
2014-03-27 09:30:00,82.36,82.75,82.31,82.63,14500.0,71.4959,71.8344,71.4525,71.7303,14500.0
2014-03-27 09:35:00,82.69,82.69,82.28,82.31,7300.0,71.7824,71.7824,71.4264,71.4525,7300.0
2014-03-27 09:40:00,82.3,82.34,81.88,81.88,11700.0,71.4438,71.4785,71.0792,71.0792,11700.0
2014-03-27 09:45:00,81.87,82.2,81.87,82.09,11200.0,71.0705,71.357,71.0705,71.2615,11200.0
2014-03-27 09:50:00,82.0,82.2,81.98,82.2,3300.0,71.1834,71.357,71.166,71.357,3300.0
2014-03-27 09:55:00,82.2,82.22,81.97,81.98,37100.0,71.357,71.3744,71.1573,71.166,37100.0
2014-03-27 10:00:00,81.99,82.02,81.83,81.97,49800.0,71.1747,71.2007,71.0358,71.1573,49800.0
2014-03-27 10:05:00,81.97,82.17,81.92,82.17,7700.0,71.1573,71.3309,71.1139,71.3309,7700.0
2014-03-27 10:10:00,82.16,82.19,82.09,82.11,8300.0,71.3223,71.3483,71.2615,71.2789,8300.0
2014-03-27 10:15:00,82.1,82.15,82.05,82.1,5200.0,71.2702,71.3136,71.2268,71.2702,5200.0
2014-03-27 10:20:00,82.12,82.18,82.05,82.07,12200.0,71.2875,71.3396,71.2268,71.2441,12200.0
2014-03-27 10:25:00,82.05,82.07,81.95,81.97,3600.0,71.2268,71.2441,71.14,71.1573,3600.0
2014-03-27 10:30:00,81.99,82.08,81.98,82.03,8700.0,71.1747,71.2528,71.166,71.2094,8700.0
2014-03-27 10:35:00,82.07,82.11,82.01,82.06,9600.0,71.2441,71.2789,71.1921,71.2355,9600.0
2014-03-27 10:40:00,82.06,82.1,82.04,82.08,6400.0,71.2355,71.2702,71.2181,71.2528,6400.0
2014-03-27 10:45:00,82.08,82.23,82.05,82.22,14700.0,71.2528,71.383,71.2268,71.3744,14700.0
2014-03-27 10:50:00,82.19,82.19,82.06,82.07,5100.0,71.3483,71.3483,71.2355,71.2441,5100.0
2014-03-27 10:55:00,82.1,82.2,82.09,82.16,6500.0,71.2702,71.357,71.2615,71.3223,6500.0
2014-03-27 11:00:00,82.18,82.25,82.17,82.23,3600.0,71.3396,71.4004,71.3309,71.383,3600.0
2014-03-27 11:05:00,82.22,82.33,82.17,82.27,10100.0,71.3744,71.4698,71.3309,71.4178,10100.0
2014-03-27 11:10:00,82.29,82.35,82.26,82.31,9800.0,71.4351,71.4872,71.4091,71.4525,9800.0
2014-03-27 11:15:00,82.32,82.48,82.32,82.48,4300.0,71.4612,71.6001,71.4612,71.6001,4300.0
2014-03-27 11:20:00,82.42,82.5,82.42,82.49,3000.0,71.548,71.6174,71.548,71.6087,3000.0
2014-03-27 11:25:00,82.5,82.54,82.36,82.4,15300.0,71.6174,71.6521,71.4959,71.5306,15300.0
2014-03-27 11:30:00,82.36,82.36,82.15,82.15,7600.0,71.4959,71.4959,71.3136,71.3136,7600.0
2014-03-27 11:35:00,82.15,82.27,82.13,82.27,13200.0,71.3136,71.4178,71.2962,71.4178,13200.0
2014-03-27 11:40:00,82.26,82.27,82.19,82.25,9800.0,71.4091,71.4178,71.3483,71.4004,9800.0
2014-03-27 11:45:00,82.25,82.39,82.19,82.26,72900.0,71.4004,71.5219,71.3483,71.4091,72900.0
2014-03-27 11:50:00,82.24,82.25,82.11,82.2,81300.0,71.3917,71.4004,71.2789,71.357,81300.0
2014-03-27 11:55:00,82.21,82.3,82.21,82.26,10800.0,71.3657,71.4438,71.3657,71.4091,10800.0
2014-03-27 12:00:00,82.26,82.26,82.18,82.19,5900.0,71.4091,71.4091,71.3396,71.3483,5900.0
2014-03-27 12:05:00,82.2,82.2,82.09,82.09,5400.0,71.357,71.357,71.2615,71.2615,5400.0
2014-03-27 12:10:00,82.11,82.25,82.1,82.24,5800.0,71.2789,71.4004,71.2702,71.3917,5800.0
2014-03-27 12:15:00,82.25,82.28,82.17,82.17,8700.0,71.4004,71.4264,71.3309,71.3309,8700.0
2014-03-27 12:20:00,82.15,82.23,82.12,82.19,4000.0,71.3136,71.383,71.2875,71.3483,4000.0
2014-03-27 12:25:00,82.21,82.25,82.2,82.2,5700.0,71.3657,71.4004,71.357,71.357,5700.0
2014-03-27 12:30:00,82.22,82.24,82.13,82.17,6200.0,71.3744,71.3917,71.2962,71.3309,6200.0
2014-03-27 12:35:00,82.18,82.2,82.12,82.12,4100.0,71.3396,71.357,71.2875,71.2875,4100.0
2014-03-27 12:40:00,82.15,82.2,82.15,82.15,2700.0,71.3136,71.357,71.3136,71.3136,2700.0
2014-03-27 12:45:00,82.11,82.13,82.06,82.07,5000.0,71.2789,71.2962,71.2355,71.2441,5000.0
2014-03-27 12:50:00,82.08,82.1,82.01,82.03,3600.0,71.2528,71.2702,71.1921,71.2094,3600.0
2014-03-27 12:55:00,82.02,82.15,82.01,82.14,4500.0,71.2007,71.3136,71.1921,71.3049,4500.0
2014-03-27 13:00:00,82.14,82.19,82.12,82.19,8800.0,71.3049,71.3483,71.2875,71.3483,8800.0
2014-03-27 13:05:00,82.21,82.22,82.15,82.15,8300.0,71.3657,71.3744,71.3136,71.3136,8300.0
2014-03-27 13:10:00,82.14,82.19,82.13,82.17,5500.0,71.3049,71.3483,71.2962,71.3309,5500.0
2014-03-27 13:15:00,82.17,82.17,81.98,81.98,7300.0,71.3309,71.3309,71.166,71.166,7300.0
2014-03-27 13:20:00,81.96,82.19,81.96,82.19,7000.0,71.1486,71.3483,71.1486,71.3483,7000.0
2014-03-27 13:25:00,82.18,82.19,82.15,82.15,3100.0,71.3396,71.3483,71.3136,71.3136,3100.0
2014-03-27 13:30:00,82.18,82.19,82.02,82.03,9200.0,71.3396,71.3483,71.2007,71.2094,9200.0
2014-03-27 13:35:00,82.04,82.1,82.03,82.09,3300.0,71.2181,71.2702,71.2094,71.2615,3300.0
2014-03-27 13:40:00,82.12,82.19,82.12,82.16,4100.0,71.2875,71.3483,71.2875,71.3223,4100.0
2014-03-27 13:45:00,82.15,82.16,82.03,82.07,5400.0,71.3136,71.3223,71.2094,71.2441,5400.0
2014-03-27 13:50:00,82.05,82.15,82.05,82.12,2800.0,71.2268,71.3136,71.2268,71.2875,2800.0
2014-03-27 13:55:00,82.13,82.14,82.06,82.11,4700.0,71.2962,71.3049,71.2355,71.2789,4700.0
2014-03-27 14:00:00,82.12,82.14,81.96,81.96,31500.0,71.2875,71.3049,71.1486,71.1486,31500.0
2014-03-27 14:05:00,81.98,81.99,81.86,81.9,10200.0,71.166,71.1747,71.0618,71.0966,10200.0
2014-03-27 14:10:00,81.91,82.06,81.91,82.05,4700.0,71.1052,71.2355,71.1052,71.2268,4700.0
2014-03-27 14:15:00,82.05,82.05,81.97,81.98,8800.0,71.2268,71.2268,71.1573,71.166,8800.0
2014-03-27 14:20:00,82.0,82.06,81.99,82.05,7300.0,71.1834,71.2355,71.1747,71.2268,7300.0
2014-03-27 14:25:00,82.05,82.06,82.01,82.05,14000.0,71.2268,71.2355,71.1921,71.2268,14000.0
2014-03-27 14:30:00,82.05,82.05,81.95,81.96,9300.0,71.2268,71.2268,71.14,71.1486,9300.0
2014-03-27 14:35:00,81.99,82.03,81.91,81.95,8600.0,71.1747,71.2094,71.1052,71.14,8600.0
2014-03-27 14:40:00,81.95,82.06,81.95,82.02,5200.0,71.14,71.2355,71.14,71.2007,5200.0
2014-03-27 14:45:00,82.02,82.02,81.94,82.01,6200.0,71.2007,71.2007,71.1313,71.1921,6200.0
2014-03-27 14:50:00,82.02,82.02,81.87,81.91,9200.0,71.2007,71.2007,71.0705,71.1052,9200.0
2014-03-27 14:55:00,81.91,81.91,81.79,81.84,73300.0,71.1052,71.1052,71.0011,71.0445,73300.0
2014-03-27 15:00:00,81.84,81.9,81.81,81.9,12700.0,71.0445,71.0966,71.0184,71.0966,12700.0
2014-03-27 15:05:00,81.91,81.93,81.83,81.89,8500.0,71.1052,71.1226,71.0358,71.0879,8500.0
2014-03-27 15:10:00,81.9,81.96,81.87,81.87,5900.0,71.0966,71.1486,71.0705,71.0705,5900.0
2014-03-27 15:15:00,81.9,82.0,81.89,81.9,9800.0,71.0966,71.1834,71.0879,71.0966,9800.0
2014-03-27 15:20:00,81.91,82.02,81.91,82.02,5200.0,71.1052,71.2007,71.1052,71.2007,5200.0
2014-03-27 15:25:00,82.0,82.03,81.96,81.98,14000.0,71.1834,71.2094,71.1486,71.166,14000.0
2014-03-27 15:30:00,81.99,82.02,81.94,82.02,9300.0,71.1747,71.2007,71.1313,71.2007,9300.0
2014-03-27 15:35:00,82.02,82.09,82.0,82.07,14000.0,71.2007,71.2615,71.1834,71.2441,14000.0
2014-03-27 15:40:00,82.08,82.14,82.02,82.1,17900.0,71.2528,71.3049,71.2007,71.2702,17900.0
2014-03-27 15:45:00,82.12,82.13,81.94,82.0,31000.0,71.2875,71.2962,71.1313,71.1834,31000.0
2014-03-27 15:50:00,81.99,82.13,81.99,82.1,20000.0,71.1747,71.2962,71.1747,71.2702,20000.0
2014-03-27 15:55:00,82.09,82.11,81.98,82.05,57200.0,71.2615,71.2789,71.166,71.2268,57200.0
2014-03-28 09:30:00,82.35,82.47,82.19,82.43,10400.0,71.4872,71.5914,71.3483,71.5566,10400.0
2014-03-28 09:35:00,82.5,82.6,82.47,82.6,5400.0,71.6174,71.7042,71.5914,71.7042,5400.0
2014-03-28 09:40:00,82.62,82.8,82.52,82.8,45000.0,71.7216,71.8778,71.6348,71.8778,45000.0
2014-03-28 09:45:00,82.93,83.08,82.93,83.02,20500.0,71.9907,72.1209,71.9907,72.0688,20500.0
2014-03-28 09:50:00,83.04,83.2,83.04,83.16,4700.0,72.0862,72.2251,72.0862,72.1904,4700.0
2014-03-28 09:55:00,83.17,83.24,83.15,83.24,6200.0,72.199,72.2598,72.1817,72.2598,6200.0
2014-03-28 10:00:00,83.24,83.41,83.24,83.37,9400.0,72.2598,72.4074,72.2598,72.3727,9400.0
2014-03-28 10:05:00,83.36,83.47,83.27,83.31,46200.0,72.364,72.4595,72.2858,72.3206,46200.0
2014-03-28 10:10:00,83.31,83.5,83.31,83.49,4200.0,72.3206,72.4855,72.3206,72.4768,4200.0
2014-03-28 10:15:00,83.47,83.6,83.47,83.49,18600.0,72.4595,72.5723,72.4595,72.4768,18600.0
2014-03-28 10:20:00,83.49,83.53,83.12,83.12,19400.0,72.4768,72.5115,72.1556,72.1556,19400.0
2014-03-28 10:25:00,83.11,83.2,83.08,83.12,9300.0,72.147,72.2251,72.1209,72.1556,9300.0
2014-03-28 10:30:00,83.12,83.23,82.85,82.97,38300.0,72.1556,72.2511,71.9212,72.0254,38300.0
2014-03-28 10:35:00,83.05,83.09,83.0,83.04,9200.0,72.0949,72.1296,72.0515,72.0862,9200.0
2014-03-28 10:40:00,83.04,83.04,82.93,82.96,6600.0,72.0862,72.0862,71.9907,72.0167,6600.0
2014-03-28 10:45:00,82.96,83.07,82.93,83.0,6700.0,72.0167,72.1122,71.9907,72.0515,6700.0
2014-03-28 10:50:00,82.99,83.06,82.96,83.04,5900.0,72.0428,72.1035,72.0167,72.0862,5900.0
2014-03-28 10:55:00,83.08,83.09,83.03,83.07,5100.0,72.1209,72.1296,72.0775,72.1122,5100.0
2014-03-28 11:00:00,83.06,83.18,82.99,83.18,4700.0,72.1035,72.2077,72.0428,72.2077,4700.0
2014-03-28 11:05:00,83.16,83.23,83.1,83.23,30300.0,72.1904,72.2511,72.1383,72.2511,30300.0
2014-03-28 11:10:00,83.21,83.24,83.08,83.19,52900.0,72.2338,72.2598,72.1209,72.2164,52900.0
2014-03-28 11:15:00,83.17,83.17,83.09,83.13,4500.0,72.199,72.199,72.1296,72.1643,4500.0
2014-03-28 11:20:00,83.15,83.16,83.11,83.16,5200.0,72.1817,72.1904,72.147,72.1904,5200.0
2014-03-28 11:25:00,83.14,83.25,83.13,83.15,5200.0,72.173,72.2685,72.1643,72.1817,5200.0
2014-03-28 11:30:00,83.16,83.3,83.16,83.21,3100.0,72.1904,72.3119,72.1904,72.2338,3100.0
2014-03-28 11:35:00,83.24,83.29,83.2,83.23,3300.0,72.2598,72.3032,72.2251,72.2511,3300.0
2014-03-28 11:40:00,83.23,83.24,83.18,83.19,3600.0,72.2511,72.2598,72.2077,72.2164,3600.0
2014-03-28 11:45:00,83.2,83.2,83.08,83.12,4700.0,72.2251,72.2251,72.1209,72.1556,4700.0
2014-03-28 11:50:00,83.1,83.2,83.1,83.12,6200.0,72.1383,72.2251,72.1383,72.1556,6200.0
2014-03-28 11:55:00,83.1,83.18,83.1,83.14,3400.0,72.1383,72.2077,72.1383,72.173,3400.0
2014-03-28 12:00:00,83.13,83.14,83.07,83.13,4800.0,72.1643,72.173,72.1122,72.1643,4800.0
2014-03-28 12:05:00,83.13,83.18,83.12,83.15,3100.0,72.1643,72.2077,72.1556,72.1817,3100.0
2014-03-28 12:10:00,83.15,83.16,83.08,83.12,4300.0,72.1817,72.1904,72.1209,72.1556,4300.0
2014-03-28 12:15:00,83.09,83.14,83.08,83.13,5500.0,72.1296,72.173,72.1209,72.1643,5500.0
2014-03-28 12:20:00,83.12,83.16,83.1,83.11,4100.0,72.1556,72.1904,72.1383,72.147,4100.0
2014-03-28 12:25:00,83.1,83.12,83.08,83.1,4400.0,72.1383,72.1556,72.1209,72.1383,4400.0
2014-03-28 12:30:00,83.09,83.2,83.09,83.18,4300.0,72.1296,72.2251,72.1296,72.2077,4300.0
2014-03-28 12:35:00,83.19,83.27,83.19,83.26,9200.0,72.2164,72.2858,72.2164,72.2772,9200.0
2014-03-28 12:40:00,83.26,83.3,83.23,83.23,8300.0,72.2772,72.3119,72.2511,72.2511,8300.0
2014-03-28 12:45:00,83.24,83.27,83.22,83.24,4800.0,72.2598,72.2858,72.2424,72.2598,4800.0
2014-03-28 12:50:00,83.25,83.3,83.24,83.3,3900.0,72.2685,72.3119,72.2598,72.3119,3900.0
2014-03-28 12:55:00,83.28,83.34,83.26,83.26,5600.0,72.2945,72.3466,72.2772,72.2772,5600.0
2014-03-28 13:00:00,83.26,83.3,83.21,83.27,11400.0,72.2772,72.3119,72.2338,72.2858,11400.0
2014-03-28 13:05:00,83.27,83.29,83.21,83.23,6400.0,72.2858,72.3032,72.2338,72.2511,6400.0
2014-03-28 13:10:00,83.23,83.25,83.15,83.17,8000.0,72.2511,72.2685,72.1817,72.199,8000.0
2014-03-28 13:15:00,83.17,83.2,83.12,83.18,7800.0,72.199,72.2251,72.1556,72.2077,7800.0
2014-03-28 13:20:00,83.18,83.2,83.13,83.2,6000.0,72.2077,72.2251,72.1643,72.2251,6000.0
2014-03-28 13:25:00,83.21,83.22,83.17,83.19,5200.0,72.2338,72.2424,72.199,72.2164,5200.0
2014-03-28 13:30:00,83.19,83.2,83.11,83.13,3900.0,72.2164,72.2251,72.147,72.1643,3900.0
2014-03-28 13:35:00,83.13,83.25,83.13,83.25,3300.0,72.1643,72.2685,72.1643,72.2685,3300.0
2014-03-28 13:40:00,83.26,83.28,83.1,83.1,8500.0,72.2772,72.2945,72.1383,72.1383,8500.0
2014-03-28 13:45:00,83.1,83.1,83.07,83.07,4900.0,72.1383,72.1383,72.1122,72.1122,4900.0
2014-03-28 13:50:00,83.06,83.08,83.04,83.05,4100.0,72.1035,72.1209,72.0862,72.0949,4100.0
2014-03-28 13:55:00,83.05,83.05,83.0,83.0,9800.0,72.0949,72.0949,72.0515,72.0515,9800.0
2014-03-28 14:00:00,83.0,83.04,82.99,83.03,7700.0,72.0515,72.0862,72.0428,72.0775,7700.0
2014-03-28 14:05:00,83.01,83.01,82.97,83.01,8100.0,72.0601,72.0601,72.0254,72.0601,8100.0
2014-03-28 14:10:00,83.01,83.03,82.98,83.01,11700.0,72.0601,72.0775,72.0341,72.0601,11700.0
2014-03-28 14:15:00,83.0,83.0,82.92,82.93,11200.0,72.0515,72.0515,71.982,71.9907,11200.0
2014-03-28 14:20:00,82.94,83.05,82.92,83.05,7500.0,71.9994,72.0949,71.982,72.0949,7500.0
2014-03-28 14:25:00,83.05,83.1,83.04,83.1,8500.0,72.0949,72.1383,72.0862,72.1383,8500.0
2014-03-28 14:30:00,83.1,83.1,83.03,83.05,7300.0,72.1383,72.1383,72.0775,72.0949,7300.0
2014-03-28 14:35:00,83.05,83.05,83.03,83.05,8300.0,72.0949,72.0949,72.0775,72.0949,8300.0
2014-03-28 14:40:00,83.07,83.1,83.01,83.03,7800.0,72.1122,72.1383,72.0601,72.0775,7800.0
2014-03-28 14:45:00,83.02,83.1,83.0,83.08,11800.0,72.0688,72.1383,72.0515,72.1209,11800.0
2014-03-28 14:50:00,83.09,83.13,83.02,83.03,5500.0,72.1296,72.1643,72.0688,72.0775,5500.0
2014-03-28 14:55:00,83.03,83.08,83.03,83.08,6300.0,72.0775,72.1209,72.0775,72.1209,6300.0
2014-03-28 15:00:00,83.08,83.1,83.03,83.03,3900.0,72.1209,72.1383,72.0775,72.0775,3900.0
2014-03-28 15:05:00,83.03,83.05,83.01,83.02,7500.0,72.0775,72.0949,72.0601,72.0688,7500.0
2014-03-28 15:10:00,83.02,83.03,83.01,83.03,8900.0,72.0688,72.0775,72.0601,72.0775,8900.0
2014-03-28 15:15:00,83.02,83.08,83.01,83.06,7100.0,72.0688,72.1209,72.0601,72.1035,7100.0
2014-03-28 15:20:00,83.05,83.1,83.04,83.09,4600.0,72.0949,72.1383,72.0862,72.1296,4600.0
2014-03-28 15:25:00,83.09,83.09,83.04,83.05,8000.0,72.1296,72.1296,72.0862,72.0949,8000.0
2014-03-28 15:30:00,83.06,83.08,83.05,83.08,6200.0,72.1035,72.1209,72.0949,72.1209,6200.0
2014-03-28 15:35:00,83.08,83.09,83.06,83.09,10600.0,72.1209,72.1296,72.1035,72.1296,10600.0
2014-03-28 15:40:00,83.09,83.13,83.08,83.1,14000.0,72.1296,72.1643,72.1209,72.1383,14000.0
2014-03-28 15:45:00,83.1,83.13,83.04,83.13,24900.0,72.1383,72.1643,72.0862,72.1643,24900.0
2014-03-28 15:50:00,83.13,83.26,83.12,83.25,64300.0,72.1643,72.2772,72.1556,72.2685,64300.0
2014-03-28 15:55:00,83.26,83.26,83.19,83.2,36400.0,72.2772,72.2772,72.2164,72.2251,36400.0
2014-03-31 09:30:00,83.8,83.93,83.8,83.82,25900.0,72.7459,72.8588,72.7459,72.7633,25900.0
2014-03-31 09:35:00,83.76,83.96,83.46,83.96,11500.0,72.7112,72.8848,72.4508,72.8848,11500.0
2014-03-31 09:40:00,83.93,84.25,83.75,84.25,18900.0,72.8588,73.1366,72.7025,73.1366,18900.0
2014-03-31 09:45:00,84.22,84.22,83.7,83.82,13700.0,73.1105,73.1105,72.6591,72.7633,13700.0
2014-03-31 09:50:00,83.81,83.87,83.64,83.7,15600.0,72.7546,72.8067,72.607,72.6591,15600.0
2014-03-31 09:55:00,83.7,83.9,83.7,83.77,8200.0,72.6591,72.8327,72.6591,72.7199,8200.0
2014-03-31 10:00:00,83.78,83.94,83.77,83.89,9900.0,72.7286,72.8675,72.7199,72.8241,9900.0
2014-03-31 10:05:00,83.91,84.06,83.85,83.99,19000.0,72.8414,72.9716,72.7893,72.9109,19000.0
2014-03-31 10:10:00,84.01,84.17,83.95,84.02,38200.0,72.9282,73.0671,72.8761,72.9369,38200.0
2014-03-31 10:15:00,84.02,84.11,84.0,84.04,15900.0,72.9369,73.015,72.9196,72.9543,15900.0
2014-03-31 10:20:00,84.04,84.17,84.04,84.11,15100.0,72.9543,73.0671,72.9543,73.015,15100.0
2014-03-31 10:25:00,84.06,84.11,84.05,84.09,26200.0,72.9716,73.015,72.963,72.9977,26200.0
2014-03-31 10:30:00,84.08,84.29,84.06,84.19,19500.0,72.989,73.1713,72.9716,73.0845,19500.0
2014-03-31 10:35:00,84.19,84.29,84.19,84.25,5900.0,73.0845,73.1713,73.0845,73.1366,5900.0
2014-03-31 10:40:00,84.26,84.32,84.25,84.27,15800.0,73.1453,73.1973,73.1366,73.1539,15800.0
2014-03-31 10:45:00,84.3,84.37,84.3,84.3,6900.0,73.18,73.2407,73.18,73.18,6900.0
2014-03-31 10:50:00,84.3,84.38,84.3,84.36,46500.0,73.18,73.2494,73.18,73.2321,46500.0
2014-03-31 10:55:00,84.35,84.53,84.34,84.53,18000.0,73.2234,73.3796,73.2147,73.3796,18000.0
2014-03-31 11:00:00,84.49,84.51,84.43,84.5,12200.0,73.3449,73.3623,73.2928,73.3536,12200.0
2014-03-31 11:05:00,84.49,84.59,84.48,84.5,19600.0,73.3449,73.4317,73.3362,73.3536,19600.0
2014-03-31 11:10:00,84.49,84.49,84.2,84.2,7600.0,73.3449,73.3449,73.0932,73.0932,7600.0
2014-03-31 11:15:00,84.23,84.27,84.18,84.27,5900.0,73.1192,73.1539,73.0758,73.1539,5900.0
2014-03-31 11:20:00,84.26,84.26,84.09,84.11,34800.0,73.1453,73.1453,72.9977,73.015,34800.0
2014-03-31 11:25:00,84.11,84.46,84.09,84.45,104400.0,73.015,73.3189,72.9977,73.3102,104400.0
2014-03-31 11:30:00,84.47,84.5,84.26,84.27,20300.0,73.3276,73.3536,73.1453,73.1539,20300.0
2014-03-31 11:35:00,84.29,84.38,84.26,84.38,4500.0,73.1713,73.2494,73.1453,73.2494,4500.0
2014-03-31 11:40:00,84.4,84.47,84.38,84.44,8800.0,73.2668,73.3276,73.2494,73.3015,8800.0
2014-03-31 11:45:00,84.47,84.53,84.46,84.53,11900.0,73.3276,73.3796,73.3189,73.3796,11900.0
2014-03-31 11:50:00,84.51,84.69,84.51,84.69,19600.0,73.3623,73.5185,73.3623,73.5185,19600.0
2014-03-31 11:55:00,84.69,84.71,84.52,84.55,21700.0,73.5185,73.5359,73.371,73.397,21700.0
2014-03-31 12:00:00,84.56,84.73,84.56,84.69,13700.0,73.4057,73.5533,73.4057,73.5185,13700.0
2014-03-31 12:05:00,84.69,84.8,84.65,84.78,11800.0,73.5185,73.614,73.4838,73.5967,11800.0
2014-03-31 12:10:00,84.78,84.79,84.75,84.77,20700.0,73.5967,73.6053,73.5706,73.588,20700.0
2014-03-31 12:15:00,84.79,84.85,84.78,84.81,12300.0,73.6053,73.6574,73.5967,73.6227,12300.0
2014-03-31 12:20:00,84.81,84.92,84.81,84.92,7200.0,73.6227,73.7182,73.6227,73.7182,7200.0
2014-03-31 12:25:00,84.91,85.0,84.91,84.98,20300.0,73.7095,73.7876,73.7095,73.7703,20300.0
2014-03-31 12:30:00,84.99,85.01,84.98,84.99,21300.0,73.779,73.7963,73.7703,73.779,21300.0
2014-03-31 12:35:00,85.0,85.12,85.0,85.04,14200.0,73.7876,73.8918,73.7876,73.8224,14200.0
2014-03-31 12:40:00,85.02,85.05,84.98,84.98,5900.0,73.805,73.831,73.7703,73.7703,5900.0
2014-03-31 12:45:00,84.98,85.0,84.97,84.99,4800.0,73.7703,73.7876,73.7616,73.779,4800.0
2014-03-31 12:50:00,85.0,85.0,84.91,84.91,16200.0,73.7876,73.7876,73.7095,73.7095,16200.0
2014-03-31 12:55:00,84.92,84.95,84.89,84.91,8900.0,73.7182,73.7442,73.6922,73.7095,8900.0
2014-03-31 13:00:00,84.9,84.91,84.73,84.73,11200.0,73.7008,73.7095,73.5533,73.5533,11200.0
2014-03-31 13:05:00,84.73,84.73,84.62,84.62,9000.0,73.5533,73.5533,73.4578,73.4578,9000.0
2014-03-31 13:10:00,84.62,84.66,84.62,84.63,7100.0,73.4578,73.4925,73.4578,73.4664,7100.0
2014-03-31 13:15:00,84.62,84.67,84.6,84.67,23500.0,73.4578,73.5012,73.4404,73.5012,23500.0
2014-03-31 13:20:00,84.67,84.78,84.65,84.66,7700.0,73.5012,73.5967,73.4838,73.4925,7700.0
2014-03-31 13:25:00,84.65,84.74,84.64,84.74,7300.0,73.4838,73.5619,73.4751,73.5619,7300.0
2014-03-31 13:30:00,84.73,84.73,84.66,84.66,6900.0,73.5533,73.5533,73.4925,73.4925,6900.0
2014-03-31 13:35:00,84.66,84.68,84.63,84.63,11900.0,73.4925,73.5099,73.4664,73.4664,11900.0
2014-03-31 13:40:00,84.63,84.75,84.63,84.68,7900.0,73.4664,73.5706,73.4664,73.5099,7900.0
2014-03-31 13:45:00,84.67,84.67,84.6,84.61,3200.0,73.5012,73.5012,73.4404,73.4491,3200.0
2014-03-31 13:50:00,84.57,84.65,84.57,84.65,10800.0,73.4144,73.4838,73.4144,73.4838,10800.0
2014-03-31 13:55:00,84.65,84.66,84.55,84.58,12400.0,73.4838,73.4925,73.397,73.423,12400.0
2014-03-31 14:00:00,84.57,84.64,84.57,84.63,9300.0,73.4144,73.4751,73.4144,73.4664,9300.0
2014-03-31 14:05:00,84.62,84.75,84.61,84.71,11200.0,73.4578,73.5706,73.4491,73.5359,11200.0
2014-03-31 14:10:00,84.7,84.7,84.64,84.64,11800.0,73.5272,73.5272,73.4751,73.4751,11800.0
2014-03-31 14:15:00,84.65,84.69,84.63,84.63,24100.0,73.4838,73.5185,73.4664,73.4664,24100.0
2014-03-31 14:20:00,84.63,84.66,84.62,84.65,33900.0,73.4664,73.4925,73.4578,73.4838,33900.0
2014-03-31 14:25:00,84.65,84.73,84.65,84.71,10300.0,73.4838,73.5533,73.4838,73.5359,10300.0
2014-03-31 14:30:00,84.72,84.77,84.71,84.77,10100.0,73.5446,73.588,73.5359,73.588,10100.0
2014-03-31 14:35:00,84.77,84.86,84.77,84.82,8200.0,73.588,73.6661,73.588,73.6314,8200.0
2014-03-31 14:40:00,84.81,84.91,84.81,84.88,6100.0,73.6227,73.7095,73.6227,73.6835,6100.0
2014-03-31 14:45:00,84.88,84.92,84.84,84.88,19200.0,73.6835,73.7182,73.6487,73.6835,19200.0
2014-03-31 14:50:00,84.89,84.91,84.86,84.91,9400.0,73.6922,73.7095,73.6661,73.7095,9400.0
2014-03-31 14:55:00,84.92,84.94,84.89,84.93,51700.0,73.7182,73.7356,73.6922,73.7269,51700.0
2014-03-31 15:00:00,84.94,85.0,84.93,85.0,19600.0,73.7356,73.7876,73.7269,73.7876,19600.0
2014-03-31 15:05:00,84.99,85.09,84.99,85.09,14000.0,73.779,73.8658,73.779,73.8658,14000.0
2014-03-31 15:10:00,85.09,85.18,85.09,85.18,17300.0,73.8658,73.9439,73.8658,73.9439,17300.0
2014-03-31 15:15:00,85.18,85.2,85.06,85.06,44300.0,73.9439,73.9613,73.8397,73.8397,44300.0
2014-03-31 15:20:00,85.08,85.08,84.94,84.94,26900.0,73.8571,73.8571,73.7356,73.7356,26900.0
2014-03-31 15:25:00,84.94,84.94,84.78,84.78,20300.0,73.7356,73.7356,73.5967,73.5967,20300.0
2014-03-31 15:30:00,84.78,84.85,84.74,84.83,24600.0,73.5967,73.6574,73.5619,73.6401,24600.0
2014-03-31 15:35:00,84.83,84.89,84.82,84.86,19500.0,73.6401,73.6922,73.6314,73.6661,19500.0
2014-03-31 15:40:00,84.86,84.89,84.79,84.8,21000.0,73.6661,73.6922,73.6053,73.614,21000.0
2014-03-31 15:45:00,84.8,84.84,84.76,84.79,25200.0,73.614,73.6487,73.5793,73.6053,25200.0
2014-03-31 15:50:00,84.79,84.91,84.79,84.91,67600.0,73.6053,73.7095,73.6053,73.7095,67600.0
2014-03-31 15:55:00,84.91,85.02,84.87,84.98,136000.0,73.7095,73.805,73.6748,73.7703,136000.0
2014-04-01 09:30:00,85.4,85.91,85.21,85.76,66900.0,74.1349,74.5776,73.9699,74.4474,66900.0
2014-04-01 09:35:00,85.69,85.69,85.33,85.44,10400.0,74.3866,74.3866,74.0741,74.1696,10400.0
2014-04-01 09:40:00,85.42,85.42,85.13,85.35,19900.0,74.1522,74.1522,73.9005,74.0915,19900.0
2014-04-01 09:45:00,85.36,85.59,85.21,85.21,56400.0,74.1002,74.2998,73.9699,73.9699,56400.0
2014-04-01 09:50:00,85.23,85.23,85.0,85.1,76700.0,73.9873,73.9873,73.7876,73.8744,76700.0
2014-04-01 09:55:00,85.12,85.14,85.06,85.06,28400.0,73.8918,73.9092,73.8397,73.8397,28400.0
2014-04-01 10:00:00,85.09,85.49,85.07,85.47,18000.0,73.8658,74.213,73.8484,74.1956,18000.0
2014-04-01 10:05:00,85.49,85.55,85.41,85.41,16900.0,74.213,74.2651,74.1436,74.1436,16900.0
2014-04-01 10:10:00,85.44,85.48,85.35,85.38,13100.0,74.1696,74.2043,74.0915,74.1175,13100.0
2014-04-01 10:15:00,85.33,85.43,85.33,85.41,4400.0,74.0741,74.1609,74.0741,74.1436,4400.0
2014-04-01 10:20:00,85.42,85.42,85.34,85.42,7000.0,74.1522,74.1522,74.0828,74.1522,7000.0
2014-04-01 10:25:00,85.4,85.41,85.16,85.16,17900.0,74.1349,74.1436,73.9265,73.9265,17900.0
2014-04-01 10:30:00,85.17,85.19,85.03,85.06,14000.0,73.9352,73.9526,73.8137,73.8397,14000.0
2014-04-01 10:35:00,85.03,85.05,84.85,84.94,31900.0,73.8137,73.831,73.6574,73.7356,31900.0
2014-04-01 10:40:00,84.92,85.23,84.92,85.06,55100.0,73.7182,73.9873,73.7182,73.8397,55100.0
2014-04-01 10:45:00,85.05,85.05,84.88,84.94,75000.0,73.831,73.831,73.6835,73.7356,75000.0
2014-04-01 10:50:00,84.94,85.09,84.93,84.96,19700.0,73.7356,73.8658,73.7269,73.7529,19700.0
2014-04-01 10:55:00,84.96,85.03,84.94,85.03,4600.0,73.7529,73.8137,73.7356,73.8137,4600.0
2014-04-01 11:00:00,85.04,85.14,84.96,85.0,10800.0,73.8224,73.9092,73.7529,73.7876,10800.0
2014-04-01 11:05:00,84.99,85.02,84.97,85.02,8700.0,73.779,73.805,73.7616,73.805,8700.0
2014-04-01 11:10:00,85.01,85.08,84.97,85.0,8800.0,73.7963,73.8571,73.7616,73.7876,8800.0
2014-04-01 11:15:00,85.0,85.09,84.96,85.09,6300.0,73.7876,73.8658,73.7529,73.8658,6300.0
2014-04-01 11:20:00,85.08,85.08,85.01,85.04,9200.0,73.8571,73.8571,73.7963,73.8224,9200.0
2014-04-01 11:25:00,85.05,85.05,84.9,84.99,7800.0,73.831,73.831,73.7008,73.779,7800.0
2014-04-01 11:30:00,85.0,85.07,84.98,85.05,4100.0,73.7876,73.8484,73.7703,73.831,4100.0
2014-04-01 11:35:00,85.06,85.12,85.04,85.05,7700.0,73.8397,73.8918,73.8224,73.831,7700.0
2014-04-01 11:40:00,85.05,85.06,84.97,84.99,8700.0,73.831,73.8397,73.7616,73.779,8700.0
2014-04-01 11:45:00,84.99,85.07,84.97,85.04,21500.0,73.779,73.8484,73.7616,73.8224,21500.0
2014-04-01 11:50:00,85.03,85.11,85.03,85.11,27000.0,73.8137,73.8831,73.8137,73.8831,27000.0
2014-04-01 11:55:00,85.12,85.17,85.09,85.1,8500.0,73.8918,73.9352,73.8658,73.8744,8500.0
2014-04-01 12:00:00,85.1,85.1,85.0,85.03,12400.0,73.8744,73.8744,73.7876,73.8137,12400.0
2014-04-01 12:05:00,85.04,85.06,85.0,85.03,24800.0,73.8224,73.8397,73.7876,73.8137,24800.0
2014-04-01 12:10:00,85.03,85.08,85.01,85.08,3700.0,73.8137,73.8571,73.7963,73.8571,3700.0
2014-04-01 12:15:00,85.07,85.07,84.94,85.01,13900.0,73.8484,73.8484,73.7356,73.7963,13900.0
2014-04-01 12:20:00,85.02,85.02,84.98,84.99,3800.0,73.805,73.805,73.7703,73.779,3800.0
2014-04-01 12:25:00,85.01,85.06,84.99,85.06,9500.0,73.7963,73.8397,73.779,73.8397,9500.0
2014-04-01 12:30:00,85.07,85.11,85.05,85.07,10100.0,73.8484,73.8831,73.831,73.8484,10100.0
2014-04-01 12:35:00,85.07,85.23,85.06,85.23,8700.0,73.8484,73.9873,73.8397,73.9873,8700.0
2014-04-01 12:40:00,85.23,85.34,85.22,85.23,35200.0,73.9873,74.0828,73.9786,73.9873,35200.0
2014-04-01 12:45:00,85.23,85.23,85.0,85.04,39700.0,73.9873,73.9873,73.7876,73.8224,39700.0
2014-04-01 12:50:00,85.03,85.04,84.97,84.97,6200.0,73.8137,73.8224,73.7616,73.7616,6200.0
2014-04-01 12:55:00,84.98,84.98,84.94,84.96,3300.0,73.7703,73.7703,73.7356,73.7529,3300.0
2014-04-01 13:00:00,84.95,84.95,84.86,84.89,7900.0,73.7442,73.7442,73.6661,73.6922,7900.0
2014-04-01 13:05:00,84.89,84.93,84.88,84.91,4100.0,73.6922,73.7269,73.6835,73.7095,4100.0
2014-04-01 13:10:00,84.93,84.97,84.92,84.92,3100.0,73.7269,73.7616,73.7182,73.7182,3100.0
2014-04-01 13:15:00,84.93,84.93,84.89,84.89,4300.0,73.7269,73.7269,73.6922,73.6922,4300.0
2014-04-01 13:20:00,84.89,84.9,84.82,84.85,3700.0,73.6922,73.7008,73.6314,73.6574,3700.0
2014-04-01 13:25:00,84.87,84.96,84.87,84.94,3400.0,73.6748,73.7529,73.6748,73.7356,3400.0
2014-04-01 13:30:00,84.95,84.98,84.94,84.95,5000.0,73.7442,73.7703,73.7356,73.7442,5000.0
2014-04-01 13:35:00,84.92,84.95,84.89,84.95,2800.0,73.7182,73.7442,73.6922,73.7442,2800.0
2014-04-01 13:40:00,84.95,85.06,84.95,85.06,2100.0,73.7442,73.8397,73.7442,73.8397,2100.0
2014-04-01 13:45:00,85.11,85.11,85.05,85.1,10600.0,73.8831,73.8831,73.831,73.8744,10600.0
2014-04-01 13:50:00,85.09,85.13,85.08,85.12,3700.0,73.8658,73.9005,73.8571,73.8918,3700.0
2014-04-01 13:55:00,85.13,85.21,85.13,85.21,6900.0,73.9005,73.9699,73.9005,73.9699,6900.0
2014-04-01 14:00:00,85.21,85.29,85.21,85.28,6800.0,73.9699,74.0394,73.9699,74.0307,6800.0
2014-04-01 14:05:00,85.28,85.43,85.28,85.43,17300.0,74.0307,74.1609,74.0307,74.1609,17300.0
2014-04-01 14:10:00,85.42,85.45,85.28,85.29,11200.0,74.1522,74.1783,74.0307,74.0394,11200.0
2014-04-01 14:15:00,85.28,85.43,85.27,85.43,31400.0,74.0307,74.1609,74.022,74.1609,31400.0
2014-04-01 14:20:00,85.46,85.52,85.44,85.47,18100.0,74.187,74.239,74.1696,74.1956,18100.0
2014-04-01 14:25:00,85.47,85.51,85.4,85.4,20000.0,74.1956,74.2304,74.1349,74.1349,20000.0
2014-04-01 14:30:00,85.4,85.45,85.35,85.37,20800.0,74.1349,74.1783,74.0915,74.1088,20800.0
2014-04-01 14:35:00,85.39,85.39,85.31,85.31,9200.0,74.1262,74.1262,74.0567,74.0567,9200.0
2014-04-01 14:40:00,85.31,85.35,85.28,85.35,10200.0,74.0567,74.0915,74.0307,74.0915,10200.0
2014-04-01 14:45:00,85.35,85.42,85.32,85.36,16800.0,74.0915,74.1522,74.0654,74.1002,16800.0
2014-04-01 14:50:00,85.36,85.44,85.36,85.42,10500.0,74.1002,74.1696,74.1002,74.1522,10500.0
2014-04-01 14:55:00,85.42,85.42,85.33,85.35,19200.0,74.1522,74.1522,74.0741,74.0915,19200.0
2014-04-01 15:00:00,85.34,85.34,85.27,85.3,13300.0,74.0828,74.0828,74.022,74.0481,13300.0
2014-04-01 15:05:00,85.3,85.3,85.2,85.25,20200.0,74.0481,74.0481,73.9613,74.0047,20200.0
2014-04-01 15:10:00,85.25,85.26,85.21,85.22,21400.0,74.0047,74.0133,73.9699,73.9786,21400.0
2014-04-01 15:15:00,85.22,85.22,85.17,85.22,12400.0,73.9786,73.9786,73.9352,73.9786,12400.0
2014-04-01 15:20:00,85.23,85.31,85.23,85.31,14800.0,73.9873,74.0567,73.9873,74.0567,14800.0
2014-04-01 15:25:00,85.32,85.41,85.31,85.41,19000.0,74.0654,74.1436,74.0567,74.1436,19000.0
2014-04-01 15:30:00,85.41,85.42,85.34,85.34,28200.0,74.1436,74.1522,74.0828,74.0828,28200.0
2014-04-01 15:35:00,85.34,85.36,85.31,85.36,10200.0,74.0828,74.1002,74.0567,74.1002,10200.0
2014-04-01 15:40:00,85.36,85.39,85.33,85.37,25000.0,74.1002,74.1262,74.0741,74.1088,25000.0
2014-04-01 15:45:00,85.37,85.49,85.37,85.49,21800.0,74.1088,74.213,74.1088,74.213,21800.0
2014-04-01 15:50:00,85.49,85.53,85.44,85.48,34900.0,74.213,74.2477,74.1696,74.2043,34900.0
2014-04-01 15:55:00,85.48,85.51,85.34,85.34,86600.0,74.2043,74.2304,74.0828,74.0828,86600.0
2014-04-02 09:30:00,85.52,85.58,84.88,84.88,39200.0,74.239,74.2911,73.6835,73.6835,39200.0
2014-04-02 09:35:00,84.8,85.35,84.69,85.31,62300.0,73.614,74.0915,73.5185,74.0567,62300.0
2014-04-02 09:40:00,85.31,85.51,85.18,85.36,35500.0,74.0567,74.2304,73.9439,74.1002,35500.0
2014-04-02 09:45:00,85.35,85.36,85.05,85.35,7600.0,74.0915,74.1002,73.831,74.0915,7600.0
2014-04-02 09:50:00,85.39,85.43,85.16,85.19,22200.0,74.1262,74.1609,73.9265,73.9526,22200.0
2014-04-02 09:55:00,85.15,85.26,85.04,85.06,3900.0,73.9179,74.0133,73.8224,73.8397,3900.0
2014-04-02 10:00:00,85.04,85.09,84.95,84.95,7000.0,73.8224,73.8658,73.7442,73.7442,7000.0
2014-04-02 10:05:00,84.96,85.0,84.92,85.0,2300.0,73.7529,73.7876,73.7182,73.7876,2300.0
2014-04-02 10:10:00,84.97,85.08,84.81,85.0,8300.0,73.7616,73.8571,73.6227,73.7876,8300.0
2014-04-02 10:15:00,84.97,84.97,84.87,84.92,7300.0,73.7616,73.7616,73.6748,73.7182,7300.0
2014-04-02 10:20:00,84.92,85.05,84.92,85.03,2700.0,73.7182,73.831,73.7182,73.8137,2700.0
2014-04-02 10:25:00,85.05,85.08,84.94,84.94,10700.0,73.831,73.8571,73.7356,73.7356,10700.0
2014-04-02 10:30:00,84.99,85.08,84.95,84.95,7500.0,73.779,73.8571,73.7442,73.7442,7500.0
2014-04-02 10:35:00,85.0,85.04,84.95,84.95,3000.0,73.7876,73.8224,73.7442,73.7442,3000.0
2014-04-02 10:40:00,84.97,85.05,84.97,84.98,6000.0,73.7616,73.831,73.7616,73.7703,6000.0
2014-04-02 10:45:00,85.0,85.03,84.97,84.97,6200.0,73.7876,73.8137,73.7616,73.7616,6200.0
2014-04-02 10:50:00,85.01,85.06,85.0,85.02,5900.0,73.7963,73.8397,73.7876,73.805,5900.0
2014-04-02 10:55:00,85.02,85.02,84.96,85.01,2700.0,73.805,73.805,73.7529,73.7963,2700.0
2014-04-02 11:00:00,85.01,85.01,84.97,84.98,1700.0,73.7963,73.7963,73.7616,73.7703,1700.0
2014-04-02 11:05:00,84.99,84.99,84.96,84.98,9100.0,73.779,73.779,73.7529,73.7703,9100.0
2014-04-02 11:10:00,84.98,85.01,84.96,85.01,17300.0,73.7703,73.7963,73.7529,73.7963,17300.0
2014-04-02 11:15:00,85.02,85.13,85.01,85.05,16600.0,73.805,73.9005,73.7963,73.831,16600.0
2014-04-02 11:20:00,85.04,85.05,84.99,85.0,4600.0,73.8224,73.831,73.779,73.7876,4600.0
2014-04-02 11:25:00,85.0,85.07,84.99,85.03,2600.0,73.7876,73.8484,73.779,73.8137,2600.0
2014-04-02 11:30:00,85.02,85.02,84.98,84.99,12700.0,73.805,73.805,73.7703,73.779,12700.0
2014-04-02 11:35:00,85.0,85.02,84.98,84.99,21600.0,73.7876,73.805,73.7703,73.779,21600.0
2014-04-02 11:40:00,85.0,85.0,84.98,84.99,3100.0,73.7876,73.7876,73.7703,73.779,3100.0
2014-04-02 11:45:00,84.99,84.99,84.93,84.98,6500.0,73.779,73.779,73.7269,73.7703,6500.0
2014-04-02 11:50:00,84.98,85.07,84.98,85.05,2100.0,73.7703,73.8484,73.7703,73.831,2100.0
2014-04-02 11:55:00,85.07,85.13,85.07,85.13,1300.0,73.8484,73.9005,73.8484,73.9005,1300.0
2014-04-02 12:00:00,85.13,85.15,85.06,85.07,3000.0,73.9005,73.9179,73.8397,73.8484,3000.0
2014-04-02 12:05:00,85.07,85.14,85.06,85.14,1200.0,73.8484,73.9092,73.8397,73.9092,1200.0
2014-04-02 12:10:00,85.15,85.18,85.08,85.15,10200.0,73.9179,73.9439,73.8571,73.9179,10200.0
2014-04-02 12:15:00,85.17,85.2,85.15,85.17,8900.0,73.9352,73.9613,73.9179,73.9352,8900.0
2014-04-02 12:20:00,85.18,85.2,85.15,85.18,6400.0,73.9439,73.9613,73.9179,73.9439,6400.0
2014-04-02 12:25:00,85.19,85.19,85.15,85.17,2700.0,73.9526,73.9526,73.9179,73.9352,2700.0
2014-04-02 12:30:00,85.14,85.16,85.14,85.16,500.0,73.9092,73.9265,73.9092,73.9265,500.0
2014-04-02 12:35:00,85.16,85.19,85.15,85.18,2300.0,73.9265,73.9526,73.9179,73.9439,2300.0
2014-04-02 12:40:00,85.18,85.2,85.17,85.2,3300.0,73.9439,73.9613,73.9352,73.9613,3300.0
2014-04-02 12:45:00,85.2,85.2,85.16,85.17,19700.0,73.9613,73.9613,73.9265,73.9352,19700.0
2014-04-02 12:50:00,85.18,85.22,85.14,85.22,3000.0,73.9439,73.9786,73.9092,73.9786,3000.0
2014-04-02 12:55:00,85.2,85.2,85.15,85.16,2900.0,73.9613,73.9613,73.9179,73.9265,2900.0
2014-04-02 13:00:00,85.15,85.15,85.12,85.14,2000.0,73.9179,73.9179,73.8918,73.9092,2000.0
2014-04-02 13:05:00,85.14,85.15,85.02,85.03,10500.0,73.9092,73.9179,73.805,73.8137,10500.0
2014-04-02 13:10:00,85.05,85.05,84.99,84.99,2100.0,73.831,73.831,73.779,73.779,2100.0
2014-04-02 13:15:00,84.98,85.0,84.95,84.97,3900.0,73.7703,73.7876,73.7442,73.7616,3900.0
2014-04-02 13:20:00,84.96,84.96,84.85,84.85,7200.0,73.7529,73.7529,73.6574,73.6574,7200.0
2014-04-02 13:25:00,84.85,84.93,84.85,84.93,800.0,73.6574,73.7269,73.6574,73.7269,800.0
2014-04-02 13:30:00,84.91,84.91,84.86,84.9,1300.0,73.7095,73.7095,73.6661,73.7008,1300.0
2014-04-02 13:35:00,84.89,84.9,84.82,84.82,4300.0,73.6922,73.7008,73.6314,73.6314,4300.0
2014-04-02 13:40:00,84.79,84.85,84.78,84.81,8900.0,73.6053,73.6574,73.5967,73.6227,8900.0
2014-04-02 13:45:00,84.8,84.82,84.78,84.82,3200.0,73.614,73.6314,73.5967,73.6314,3200.0
2014-04-02 13:50:00,84.83,84.87,84.83,84.86,3900.0,73.6401,73.6748,73.6401,73.6661,3900.0
2014-04-02 13:55:00,84.86,84.88,84.83,84.85,3900.0,73.6661,73.6835,73.6401,73.6574,3900.0
2014-04-02 14:00:00,84.86,84.9,84.82,84.83,7400.0,73.6661,73.7008,73.6314,73.6401,7400.0
2014-04-02 14:05:00,84.82,84.88,84.8,84.86,8500.0,73.6314,73.6835,73.614,73.6661,8500.0
2014-04-02 14:10:00,84.84,84.92,84.83,84.92,2200.0,73.6487,73.7182,73.6401,73.7182,2200.0
2014-04-02 14:15:00,84.9,84.95,84.87,84.94,2000.0,73.7008,73.7442,73.6748,73.7356,2000.0
2014-04-02 14:20:00,84.93,84.94,84.89,84.89,7900.0,73.7269,73.7356,73.6922,73.6922,7900.0
2014-04-02 14:25:00,84.87,84.88,84.83,84.85,2600.0,73.6748,73.6835,73.6401,73.6574,2600.0
2014-04-02 14:30:00,84.85,84.85,84.81,84.83,8200.0,73.6574,73.6574,73.6227,73.6401,8200.0
2014-04-02 14:35:00,84.82,84.87,84.79,84.8,5100.0,73.6314,73.6748,73.6053,73.614,5100.0
2014-04-02 14:40:00,84.8,84.8,84.77,84.79,4900.0,73.614,73.614,73.588,73.6053,4900.0
2014-04-02 14:45:00,84.79,84.79,84.73,84.76,10500.0,73.6053,73.6053,73.5533,73.5793,10500.0
2014-04-02 14:50:00,84.78,84.79,84.77,84.77,1900.0,73.5967,73.6053,73.588,73.588,1900.0
2014-04-02 14:55:00,84.78,84.78,84.7,84.76,9100.0,73.5967,73.5967,73.5272,73.5793,9100.0
2014-04-02 15:00:00,84.77,84.82,84.75,84.75,4500.0,73.588,73.6314,73.5706,73.5706,4500.0
2014-04-02 15:05:00,84.74,84.74,84.67,84.67,11200.0,73.5619,73.5619,73.5012,73.5012,11200.0
2014-04-02 15:10:00,84.67,84.7,84.62,84.7,10400.0,73.5012,73.5272,73.4578,73.5272,10400.0
2014-04-02 15:15:00,84.7,84.79,84.68,84.78,7000.0,73.5272,73.6053,73.5099,73.5967,7000.0
2014-04-02 15:20:00,84.78,84.79,84.75,84.79,4500.0,73.5967,73.6053,73.5706,73.6053,4500.0
2014-04-02 15:25:00,84.79,84.92,84.78,84.92,6600.0,73.6053,73.7182,73.5967,73.7182,6600.0
2014-04-02 15:30:00,84.94,84.94,84.86,84.86,7100.0,73.7356,73.7356,73.6661,73.6661,7100.0
2014-04-02 15:35:00,84.87,84.94,84.87,84.92,6000.0,73.6748,73.7356,73.6748,73.7182,6000.0
2014-04-02 15:40:00,84.92,85.0,84.92,84.99,4600.0,73.7182,73.7876,73.7182,73.779,4600.0
2014-04-02 15:45:00,85.0,85.01,84.87,84.87,17900.0,73.7876,73.7963,73.6748,73.6748,17900.0
2014-04-02 15:50:00,84.86,84.9,84.85,84.89,7400.0,73.6661,73.7008,73.6574,73.6922,7400.0
2014-04-02 15:55:00,84.9,84.93,84.86,84.89,42400.0,73.7008,73.7269,73.6661,73.6922,42400.0
2014-04-03 09:30:00,85.04,85.24,84.77,85.18,45900.0,73.8224,73.996,73.588,73.9439,45900.0
2014-04-03 09:35:00,85.08,85.08,84.91,84.91,3100.0,73.8571,73.8571,73.7095,73.7095,3100.0
2014-04-03 09:40:00,84.94,85.0,84.66,84.66,7100.0,73.7356,73.7876,73.4925,73.4925,7100.0
2014-04-03 09:45:00,84.75,84.9,84.65,84.7,9200.0,73.5706,73.7008,73.4838,73.5272,9200.0
2014-04-03 09:50:00,84.75,84.83,84.67,84.72,3400.0,73.5706,73.6401,73.5012,73.5446,3400.0
2014-04-03 09:55:00,84.7,84.76,84.65,84.75,3500.0,73.5272,73.5793,73.4838,73.5706,3500.0
2014-04-03 10:00:00,84.78,84.89,84.76,84.89,8300.0,73.5967,73.6922,73.5793,73.6922,8300.0
2014-04-03 10:05:00,84.87,84.87,84.69,84.69,13600.0,73.6748,73.6748,73.5185,73.5185,13600.0
2014-04-03 10:10:00,84.7,84.76,84.66,84.66,15700.0,73.5272,73.5793,73.4925,73.4925,15700.0
2014-04-03 10:15:00,84.65,84.72,84.63,84.65,6200.0,73.4838,73.5446,73.4664,73.4838,6200.0
2014-04-03 10:20:00,84.65,84.66,84.4,84.41,23600.0,73.4838,73.4925,73.2668,73.2755,23600.0
2014-04-03 10:25:00,84.4,84.67,84.4,84.5,56300.0,73.2668,73.5012,73.2668,73.3536,56300.0
2014-04-03 10:30:00,84.51,84.57,84.45,84.45,18900.0,73.3623,73.4144,73.3102,73.3102,18900.0
2014-04-03 10:35:00,84.43,84.49,84.39,84.42,23900.0,73.2928,73.3449,73.2581,73.2841,23900.0
2014-04-03 10:40:00,84.44,84.62,84.44,84.52,17800.0,73.3015,73.4578,73.3015,73.371,17800.0
2014-04-03 10:45:00,84.52,84.58,84.36,84.46,20500.0,73.371,73.423,73.2321,73.3189,20500.0
2014-04-03 10:50:00,84.44,84.44,84.3,84.3,4800.0,73.3015,73.3015,73.18,73.18,4800.0
2014-04-03 10:55:00,84.29,84.34,84.27,84.33,4100.0,73.1713,73.2147,73.1539,73.206,4100.0
2014-04-03 11:00:00,84.33,84.33,84.23,84.25,7500.0,73.206,73.206,73.1192,73.1366,7500.0
2014-04-03 11:05:00,84.24,84.28,84.21,84.23,4600.0,73.1279,73.1626,73.1018,73.1192,4600.0
2014-04-03 11:10:00,84.22,84.22,84.08,84.11,10500.0,73.1105,73.1105,72.989,73.015,10500.0
2014-04-03 11:15:00,84.1,84.13,84.07,84.08,4800.0,73.0064,73.0324,72.9803,72.989,4800.0
2014-04-03 11:20:00,84.08,84.08,83.98,83.99,5300.0,72.989,72.989,72.9022,72.9109,5300.0
2014-04-03 11:25:00,84.01,84.25,84.01,84.21,7300.0,72.9282,73.1366,72.9282,73.1018,7300.0
2014-04-03 11:30:00,84.2,84.26,84.15,84.26,4600.0,73.0932,73.1453,73.0498,73.1453,4600.0
2014-04-03 11:35:00,84.28,84.34,84.27,84.34,1600.0,73.1626,73.2147,73.1539,73.2147,1600.0
2014-04-03 11:40:00,84.35,84.38,84.31,84.33,3500.0,73.2234,73.2494,73.1887,73.206,3500.0
2014-04-03 11:45:00,84.32,84.33,84.19,84.22,1900.0,73.1973,73.206,73.0845,73.1105,1900.0
2014-04-03 11:50:00,84.23,84.24,84.16,84.16,1800.0,73.1192,73.1279,73.0584,73.0584,1800.0
2014-04-03 11:55:00,84.15,84.18,84.15,84.16,2400.0,73.0498,73.0758,73.0498,73.0584,2400.0
2014-04-03 12:00:00,84.16,84.18,84.12,84.15,15900.0,73.0584,73.0758,73.0237,73.0498,15900.0
2014-04-03 12:05:00,84.15,84.19,84.15,84.15,1800.0,73.0498,73.0845,73.0498,73.0498,1800.0
2014-04-03 12:10:00,84.11,84.15,84.08,84.08,2600.0,73.015,73.0498,72.989,72.989,2600.0
2014-04-03 12:15:00,84.05,84.08,84.0,84.06,2400.0,72.963,72.989,72.9196,72.9716,2400.0
2014-04-03 12:20:00,84.06,84.15,84.06,84.13,1600.0,72.9716,73.0498,72.9716,73.0324,1600.0
2014-04-03 12:25:00,84.12,84.13,84.08,84.11,2300.0,73.0237,73.0324,72.989,73.015,2300.0
2014-04-03 12:30:00,84.12,84.12,84.0,84.0,1400.0,73.0237,73.0237,72.9196,72.9196,1400.0
2014-04-03 12:35:00,83.99,84.06,83.98,84.02,2500.0,72.9109,72.9716,72.9022,72.9369,2500.0
2014-04-03 12:40:00,84.01,84.08,84.01,84.06,1800.0,72.9282,72.989,72.9282,72.9716,1800.0
2014-04-03 12:45:00,84.07,84.08,84.02,84.02,2000.0,72.9803,72.989,72.9369,72.9369,2000.0
2014-04-03 12:50:00,84.0,84.13,84.0,84.1,4300.0,72.9196,73.0324,72.9196,73.0064,4300.0
2014-04-03 12:55:00,84.13,84.19,84.1,84.19,26900.0,73.0324,73.0845,73.0064,73.0845,26900.0
2014-04-03 13:00:00,84.19,84.26,84.19,84.24,6400.0,73.0845,73.1453,73.0845,73.1279,6400.0
2014-04-03 13:05:00,84.24,84.26,84.16,84.16,2200.0,73.1279,73.1453,73.0584,73.0584,2200.0
2014-04-03 13:10:00,84.16,84.27,84.16,84.26,3200.0,73.0584,73.1539,73.0584,73.1453,3200.0
2014-04-03 13:15:00,84.25,84.25,84.22,84.24,1600.0,73.1366,73.1366,73.1105,73.1279,1600.0
2014-04-03 13:20:00,84.24,84.27,84.23,84.27,1200.0,73.1279,73.1539,73.1192,73.1539,1200.0
2014-04-03 13:25:00,84.27,84.41,84.27,84.39,7200.0,73.1539,73.2755,73.1539,73.2581,7200.0
2014-04-03 13:30:00,84.39,84.39,84.34,84.34,3000.0,73.2581,73.2581,73.2147,73.2147,3000.0
2014-04-03 13:35:00,84.35,84.36,84.32,84.36,2100.0,73.2234,73.2321,73.1973,73.2321,2100.0
2014-04-03 13:40:00,84.37,84.48,84.37,84.42,4200.0,73.2407,73.3362,73.2407,73.2841,4200.0
2014-04-03 13:45:00,84.43,84.47,84.43,84.47,1000.0,73.2928,73.3276,73.2928,73.3276,1000.0
2014-04-03 13:50:00,84.47,84.48,84.43,84.46,7500.0,73.3276,73.3362,73.2928,73.3189,7500.0
2014-04-03 13:55:00,84.51,84.51,84.45,84.49,27800.0,73.3623,73.3623,73.3102,73.3449,27800.0
2014-04-03 14:00:00,84.51,84.57,84.47,84.53,6500.0,73.3623,73.4144,73.3276,73.3796,6500.0
2014-04-03 14:05:00,84.53,84.56,84.52,84.55,4100.0,73.3796,73.4057,73.371,73.397,4100.0
2014-04-03 14:10:00,84.56,84.63,84.55,84.55,5600.0,73.4057,73.4664,73.397,73.397,5600.0
2014-04-03 14:15:00,84.54,84.65,84.53,84.65,9900.0,73.3883,73.4838,73.3796,73.4838,9900.0
2014-04-03 14:20:00,84.63,84.7,84.63,84.67,4500.0,73.4664,73.5272,73.4664,73.5012,4500.0
2014-04-03 14:25:00,84.67,84.68,84.51,84.51,5900.0,73.5012,73.5099,73.3623,73.3623,5900.0
2014-04-03 14:30:00,84.51,84.57,84.47,84.55,18100.0,73.3623,73.4144,73.3276,73.397,18100.0
2014-04-03 14:35:00,84.56,84.57,84.42,84.5,8800.0,73.4057,73.4144,73.2841,73.3536,8800.0
2014-04-03 14:40:00,84.48,84.56,84.47,84.55,4600.0,73.3362,73.4057,73.3276,73.397,4600.0
2014-04-03 14:45:00,84.55,84.56,84.5,84.51,10900.0,73.397,73.4057,73.3536,73.3623,10900.0
2014-04-03 14:50:00,84.51,84.59,84.5,84.55,7800.0,73.3623,73.4317,73.3536,73.397,7800.0
2014-04-03 14:55:00,84.52,84.57,84.47,84.57,13300.0,73.371,73.4144,73.3276,73.4144,13300.0
2014-04-03 15:00:00,84.57,84.57,84.52,84.54,8600.0,73.4144,73.4144,73.371,73.3883,8600.0
2014-04-03 15:05:00,84.54,84.56,84.5,84.5,6800.0,73.3883,73.4057,73.3536,73.3536,6800.0
2014-04-03 15:10:00,84.52,84.56,84.47,84.51,8300.0,73.371,73.4057,73.3276,73.3623,8300.0
2014-04-03 15:15:00,84.51,84.56,84.49,84.53,6500.0,73.3623,73.4057,73.3449,73.3796,6500.0
2014-04-03 15:20:00,84.54,84.6,84.51,84.58,8600.0,73.3883,73.4404,73.3623,73.423,8600.0
2014-04-03 15:25:00,84.59,84.68,84.56,84.68,13200.0,73.4317,73.5099,73.4057,73.5099,13200.0
2014-04-03 15:30:00,84.68,84.71,84.65,84.7,6600.0,73.5099,73.5359,73.4838,73.5272,6600.0
2014-04-03 15:35:00,84.71,84.75,84.68,84.74,11200.0,73.5359,73.5706,73.5099,73.5619,11200.0
2014-04-03 15:40:00,84.73,84.77,84.69,84.75,12600.0,73.5533,73.588,73.5185,73.5706,12600.0
2014-04-03 15:45:00,84.76,84.91,84.72,84.89,35400.0,73.5793,73.7095,73.5446,73.6922,35400.0
2014-04-03 15:50:00,84.89,84.97,84.88,84.92,44900.0,73.6922,73.7616,73.6835,73.7182,44900.0
2014-04-03 15:55:00,84.92,85.02,84.89,84.89,109400.0,73.7182,73.805,73.6922,73.6922,109400.0
2014-04-04 09:30:00,85.16,85.25,85.12,85.17,20300.0,73.9265,74.0047,73.8918,73.9352,20300.0
2014-04-04 09:35:00,85.16,85.16,84.73,84.88,7000.0,73.9265,73.9265,73.5533,73.6835,7000.0
2014-04-04 09:40:00,84.81,85.11,84.77,85.09,9900.0,73.6227,73.8831,73.588,73.8658,9900.0
2014-04-04 09:45:00,85.09,85.09,84.86,85.0,10700.0,73.8658,73.8658,73.6661,73.7876,10700.0
2014-04-04 09:50:00,84.99,85.05,84.87,85.03,20200.0,73.779,73.831,73.6748,73.8137,20200.0
2014-04-04 09:55:00,85.01,85.08,84.94,85.06,35200.0,73.7963,73.8571,73.7356,73.8397,35200.0
2014-04-04 10:00:00,85.06,85.31,85.02,85.28,12700.0,73.8397,74.0567,73.805,74.0307,12700.0
2014-04-04 10:05:00,85.23,85.52,85.19,85.42,20000.0,73.9873,74.239,73.9526,74.1522,20000.0
2014-04-04 10:10:00,85.44,85.55,85.34,85.34,26500.0,74.1696,74.2651,74.0828,74.0828,26500.0
2014-04-04 10:15:00,85.34,85.39,85.3,85.39,4600.0,74.0828,74.1262,74.0481,74.1262,4600.0
2014-04-04 10:20:00,85.34,85.46,85.31,85.46,8500.0,74.0828,74.187,74.0567,74.187,8500.0
2014-04-04 10:25:00,85.45,85.48,85.39,85.48,1400.0,74.1783,74.2043,74.1262,74.2043,1400.0
2014-04-04 10:30:00,85.5,85.55,85.31,85.32,10400.0,74.2217,74.2651,74.0567,74.0654,10400.0
2014-04-04 10:35:00,85.32,85.36,85.27,85.34,6600.0,74.0654,74.1002,74.022,74.0828,6600.0
2014-04-04 10:40:00,85.34,85.4,85.29,85.34,5600.0,74.0828,74.1349,74.0394,74.0828,5600.0
2014-04-04 10:45:00,85.33,85.49,85.33,85.36,7300.0,74.0741,74.213,74.0741,74.1002,7300.0
2014-04-04 10:50:00,85.4,85.52,85.4,85.51,18400.0,74.1349,74.239,74.1349,74.2304,18400.0
2014-04-04 10:55:00,85.51,85.52,85.33,85.38,17100.0,74.2304,74.239,74.0741,74.1175,17100.0
2014-04-04 11:00:00,85.34,85.35,85.17,85.18,28400.0,74.0828,74.0915,73.9352,73.9439,28400.0
2014-04-04 11:05:00,85.16,85.16,84.76,84.76,18500.0,73.9265,73.9265,73.5793,73.5793,18500.0
2014-04-04 11:10:00,84.8,84.91,84.76,84.82,7900.0,73.614,73.7095,73.5793,73.6314,7900.0
2014-04-04 11:15:00,84.79,84.8,84.65,84.69,8000.0,73.6053,73.614,73.4838,73.5185,8000.0
2014-04-04 11:20:00,84.68,84.71,84.54,84.54,10600.0,73.5099,73.5359,73.3883,73.3883,10600.0
2014-04-04 11:25:00,84.52,84.69,84.49,84.63,5900.0,73.371,73.5185,73.3449,73.4664,5900.0
2014-04-04 11:30:00,84.64,84.78,84.64,84.73,7000.0,73.4751,73.5967,73.4751,73.5533,7000.0
2014-04-04 11:35:00,84.74,84.74,84.61,84.63,12800.0,73.5619,73.5619,73.4491,73.4664,12800.0
2014-04-04 11:40:00,84.65,84.65,84.51,84.53,4700.0,73.4838,73.4838,73.3623,73.3796,4700.0
2014-04-04 11:45:00,84.5,84.5,84.33,84.39,4000.0,73.3536,73.3536,73.206,73.2581,4000.0
2014-04-04 11:50:00,84.39,84.49,84.31,84.32,3900.0,73.2581,73.3449,73.1887,73.1973,3900.0
2014-04-04 11:55:00,84.3,84.41,84.3,84.41,1400.0,73.18,73.2755,73.18,73.2755,1400.0
2014-04-04 12:00:00,84.38,84.39,84.19,84.24,4500.0,73.2494,73.2581,73.0845,73.1279,4500.0
2014-04-04 12:05:00,84.22,84.22,84.04,84.19,8300.0,73.1105,73.1105,72.9543,73.0845,8300.0
2014-04-04 12:10:00,84.13,84.28,84.1,84.23,11000.0,73.0324,73.1626,73.0064,73.1192,11000.0
2014-04-04 12:15:00,84.16,84.4,84.16,84.3,7000.0,73.0584,73.2668,73.0584,73.18,7000.0
2014-04-04 12:20:00,84.28,84.46,84.28,84.35,10300.0,73.1626,73.3189,73.1626,73.2234,10300.0
2014-04-04 12:25:00,84.34,84.39,84.26,84.27,11100.0,73.2147,73.2581,73.1453,73.1539,11100.0
2014-04-04 12:30:00,84.26,84.43,84.26,84.32,5000.0,73.1453,73.2928,73.1453,73.1973,5000.0
2014-04-04 12:35:00,84.29,84.3,84.13,84.2,7400.0,73.1713,73.18,73.0324,73.0932,7400.0
2014-04-04 12:40:00,84.19,84.19,84.0,84.03,9000.0,73.0845,73.0845,72.9196,72.9456,9000.0
2014-04-04 12:45:00,84.0,84.1,83.89,84.02,7800.0,72.9196,73.0064,72.8241,72.9369,7800.0
2014-04-04 12:50:00,83.99,84.0,83.84,83.84,16100.0,72.9109,72.9196,72.7807,72.7807,16100.0
2014-04-04 12:55:00,83.84,83.86,83.61,83.8,21300.0,72.7807,72.798,72.581,72.7459,21300.0
2014-04-04 13:00:00,83.77,83.94,83.69,83.81,14300.0,72.7199,72.8675,72.6504,72.7546,14300.0
2014-04-04 13:05:00,83.83,83.86,83.7,83.72,10200.0,72.772,72.798,72.6591,72.6765,10200.0
2014-04-04 13:10:00,83.74,83.8,83.68,83.71,7000.0,72.6938,72.7459,72.6418,72.6678,7000.0
2014-04-04 13:15:00,83.68,83.79,83.67,83.79,7400.0,72.6418,72.7373,72.6331,72.7373,7400.0
2014-04-04 13:20:00,83.8,83.84,83.73,83.79,15600.0,72.7459,72.7807,72.6852,72.7373,15600.0
2014-04-04 13:25:00,83.79,83.85,83.78,83.81,3500.0,72.7373,72.7893,72.7286,72.7546,3500.0
2014-04-04 13:30:00,83.81,83.88,83.77,83.83,9400.0,72.7546,72.8154,72.7199,72.772,9400.0
2014-04-04 13:35:00,83.84,83.99,83.83,83.96,20700.0,72.7807,72.9109,72.772,72.8848,20700.0
2014-04-04 13:40:00,83.97,84.06,83.94,84.01,18600.0,72.8935,72.9716,72.8675,72.9282,18600.0
2014-04-04 13:45:00,84.03,84.06,83.95,83.97,4700.0,72.9456,72.9716,72.8761,72.8935,4700.0
2014-04-04 13:50:00,83.96,84.1,83.9,84.03,15100.0,72.8848,73.0064,72.8327,72.9456,15100.0
2014-04-04 13:55:00,84.07,84.07,83.93,84.04,19500.0,72.9803,72.9803,72.8588,72.9543,19500.0
2014-04-04 14:00:00,84.04,84.11,83.93,83.97,9800.0,72.9543,73.015,72.8588,72.8935,9800.0
2014-04-04 14:05:00,83.97,83.97,83.79,83.8,18400.0,72.8935,72.8935,72.7373,72.7459,18400.0
2014-04-04 14:10:00,83.8,83.92,83.79,83.85,15500.0,72.7459,72.8501,72.7373,72.7893,15500.0
2014-04-04 14:15:00,83.85,84.1,83.85,84.06,7600.0,72.7893,73.0064,72.7893,72.9716,7600.0
2014-04-04 14:20:00,84.06,84.15,84.03,84.11,14400.0,72.9716,73.0498,72.9456,73.015,14400.0
2014-04-04 14:25:00,84.09,84.17,84.0,84.03,35500.0,72.9977,73.0671,72.9196,72.9456,35500.0
2014-04-04 14:30:00,84.02,84.14,83.99,84.02,12100.0,72.9369,73.0411,72.9109,72.9369,12100.0
2014-04-04 14:35:00,84.02,84.09,83.95,84.06,22200.0,72.9369,72.9977,72.8761,72.9716,22200.0
2014-04-04 14:40:00,84.05,84.15,84.04,84.1,34900.0,72.963,73.0498,72.9543,73.0064,34900.0
2014-04-04 14:45:00,84.09,84.24,84.03,84.2,19500.0,72.9977,73.1279,72.9456,73.0932,19500.0
2014-04-04 14:50:00,84.21,84.23,84.12,84.18,19100.0,73.1018,73.1192,73.0237,73.0758,19100.0
2014-04-04 14:55:00,84.19,84.24,84.1,84.2,14800.0,73.0845,73.1279,73.0064,73.0932,14800.0
2014-04-04 15:00:00,84.19,84.28,84.12,84.21,15100.0,73.0845,73.1626,73.0237,73.1018,15100.0
2014-04-04 15:05:00,84.2,84.28,84.12,84.23,32300.0,73.0932,73.1626,73.0237,73.1192,32300.0
2014-04-04 15:10:00,84.24,84.49,84.2,84.41,30700.0,73.1279,73.3449,73.0932,73.2755,30700.0
2014-04-04 15:15:00,84.42,84.47,84.27,84.43,47600.0,73.2841,73.3276,73.1539,73.2928,47600.0
2014-04-04 15:20:00,84.43,84.58,84.41,84.58,19800.0,73.2928,73.423,73.2755,73.423,19800.0
2014-04-04 15:25:00,84.56,84.78,84.47,84.75,28200.0,73.4057,73.5967,73.3276,73.5706,28200.0
2014-04-04 15:30:00,84.72,84.79,84.44,84.44,54100.0,73.5446,73.6053,73.3015,73.3015,54100.0
2014-04-04 15:35:00,84.44,84.47,84.28,84.3,13000.0,73.3015,73.3276,73.1626,73.18,13000.0
2014-04-04 15:40:00,84.3,84.33,84.14,84.14,18000.0,73.18,73.206,73.0411,73.0411,18000.0
2014-04-04 15:45:00,84.14,84.24,84.1,84.24,20700.0,73.0411,73.1279,73.0064,73.1279,20700.0
2014-04-04 15:50:00,84.22,84.32,84.18,84.32,38400.0,73.1105,73.1973,73.0758,73.1973,38400.0
2014-04-04 15:55:00,84.3,84.42,84.27,84.34,58700.0,73.18,73.2841,73.1539,73.2147,58700.0
2014-04-07 09:30:00,84.0,84.09,83.76,83.99,21900.0,72.9196,72.9977,72.7112,72.9109,21900.0
2014-04-07 09:35:00,83.98,84.04,83.36,83.36,46800.0,72.9022,72.9543,72.364,72.364,46800.0
2014-04-07 09:40:00,83.48,83.68,83.45,83.56,7800.0,72.4681,72.6418,72.4421,72.5376,7800.0
2014-04-07 09:45:00,83.56,83.71,83.48,83.64,11100.0,72.5376,72.6678,72.4681,72.607,11100.0
2014-04-07 09:50:00,83.62,83.76,83.57,83.74,11200.0,72.5897,72.7112,72.5463,72.6938,11200.0
2014-04-07 09:55:00,83.74,83.77,83.56,83.76,19600.0,72.6938,72.7199,72.5376,72.7112,19600.0
2014-04-07 10:00:00,83.73,83.94,83.66,83.73,12400.0,72.6852,72.8675,72.6244,72.6852,12400.0
2014-04-07 10:05:00,83.74,83.87,83.69,83.75,9700.0,72.6938,72.8067,72.6504,72.7025,9700.0
2014-04-07 10:10:00,83.74,83.79,83.65,83.72,20900.0,72.6938,72.7373,72.6157,72.6765,20900.0
2014-04-07 10:15:00,83.7,83.71,83.44,83.53,15900.0,72.6591,72.6678,72.4334,72.5115,15900.0
2014-04-07 10:20:00,83.52,83.57,83.35,83.38,5600.0,72.5029,72.5463,72.3553,72.3813,5600.0
2014-04-07 10:25:00,83.42,83.48,83.29,83.37,5400.0,72.4161,72.4681,72.3032,72.3727,5400.0
2014-04-07 10:30:00,83.35,83.35,83.17,83.31,17600.0,72.3553,72.3553,72.199,72.3206,17600.0
2014-04-07 10:35:00,83.31,83.41,83.09,83.09,6300.0,72.3206,72.4074,72.1296,72.1296,6300.0
2014-04-07 10:40:00,83.12,83.15,83.0,83.05,9100.0,72.1556,72.1817,72.0515,72.0949,9100.0
2014-04-07 10:45:00,83.04,83.07,82.88,82.89,18300.0,72.0862,72.1122,71.9473,71.956,18300.0
2014-04-07 10:50:00,82.89,82.92,82.8,82.86,22200.0,71.956,71.982,71.8778,71.9299,22200.0
2014-04-07 10:55:00,82.83,82.93,82.75,82.93,12100.0,71.9039,71.9907,71.8344,71.9907,12100.0
2014-04-07 11:00:00,82.95,83.21,82.84,83.21,10300.0,72.0081,72.2338,71.9126,72.2338,10300.0
2014-04-07 11:05:00,83.23,83.41,83.23,83.32,17400.0,72.2511,72.4074,72.2511,72.3292,17400.0
2014-04-07 11:10:00,83.36,83.4,83.21,83.28,11000.0,72.364,72.3987,72.2338,72.2945,11000.0
2014-04-07 11:15:00,83.3,83.47,83.29,83.37,12700.0,72.3119,72.4595,72.3032,72.3727,12700.0
2014-04-07 11:20:00,83.36,83.39,83.2,83.2,9000.0,72.364,72.39,72.2251,72.2251,9000.0
2014-04-07 11:25:00,83.2,83.2,83.07,83.1,14800.0,72.2251,72.2251,72.1122,72.1383,14800.0
2014-04-07 11:30:00,83.08,83.13,83.03,83.09,9100.0,72.1209,72.1643,72.0775,72.1296,9100.0
2014-04-07 11:35:00,83.11,83.14,83.06,83.09,4300.0,72.147,72.173,72.1035,72.1296,4300.0
2014-04-07 11:40:00,83.12,83.12,83.03,83.05,5900.0,72.1556,72.1556,72.0775,72.0949,5900.0
2014-04-07 11:45:00,83.04,83.09,83.0,83.01,6200.0,72.0862,72.1296,72.0515,72.0601,6200.0
2014-04-07 11:50:00,83.0,83.04,82.88,82.95,7100.0,72.0515,72.0862,71.9473,72.0081,7100.0
2014-04-07 11:55:00,82.91,82.99,82.87,82.91,12700.0,71.9733,72.0428,71.9386,71.9733,12700.0
2014-04-07 12:00:00,82.92,83.02,82.92,83.0,17500.0,71.982,72.0688,71.982,72.0515,17500.0
2014-04-07 12:05:00,82.97,83.02,82.79,82.8,12500.0,72.0254,72.0688,71.8692,71.8778,12500.0
2014-04-07 12:10:00,82.8,82.81,82.7,82.7,12700.0,71.8778,71.8865,71.791,71.791,12700.0
2014-04-07 12:15:00,82.7,82.75,82.66,82.66,7500.0,71.791,71.8344,71.7563,71.7563,7500.0
2014-04-07 12:20:00,82.67,82.73,82.66,82.73,8800.0,71.765,71.8171,71.7563,71.8171,8800.0
2014-04-07 12:25:00,82.74,82.83,82.72,82.74,6900.0,71.8258,71.9039,71.8084,71.8258,6900.0
2014-04-07 12:30:00,82.72,82.84,82.72,82.81,11800.0,71.8084,71.9126,71.8084,71.8865,11800.0
2014-04-07 12:35:00,82.8,82.83,82.72,82.8,24100.0,71.8778,71.9039,71.8084,71.8778,24100.0
2014-04-07 12:40:00,82.8,82.83,82.74,82.76,6900.0,71.8778,71.9039,71.8258,71.8431,6900.0
2014-04-07 12:45:00,82.74,82.81,82.73,82.73,4300.0,71.8258,71.8865,71.8171,71.8171,4300.0
2014-04-07 12:50:00,82.73,82.81,82.73,82.81,3600.0,71.8171,71.8865,71.8171,71.8865,3600.0
2014-04-07 12:55:00,82.8,82.84,82.72,82.74,8200.0,71.8778,71.9126,71.8084,71.8258,8200.0
2014-04-07 13:00:00,82.75,82.76,82.68,82.68,4100.0,71.8344,71.8431,71.7737,71.7737,4100.0
2014-04-07 13:05:00,82.68,82.68,82.51,82.51,19700.0,71.7737,71.7737,71.6261,71.6261,19700.0
2014-04-07 13:10:00,82.53,82.56,82.5,82.54,10600.0,71.6435,71.6695,71.6174,71.6521,10600.0
2014-04-07 13:15:00,82.52,82.53,82.24,82.26,22200.0,71.6348,71.6435,71.3917,71.4091,22200.0
2014-04-07 13:20:00,82.28,82.35,82.24,82.24,52400.0,71.4264,71.4872,71.3917,71.3917,52400.0
2014-04-07 13:25:00,82.24,82.24,82.03,82.04,29400.0,71.3917,71.3917,71.2094,71.2181,29400.0
2014-04-07 13:30:00,82.05,82.1,82.02,82.08,20100.0,71.2268,71.2702,71.2007,71.2528,20100.0
2014-04-07 13:35:00,82.07,82.08,81.94,81.96,12000.0,71.2441,71.2528,71.1313,71.1486,12000.0
2014-04-07 13:40:00,81.94,81.98,81.91,81.92,10900.0,71.1313,71.166,71.1052,71.1139,10900.0
2014-04-07 13:45:00,81.91,81.98,81.89,81.92,10700.0,71.1052,71.166,71.0879,71.1139,10700.0
2014-04-07 13:50:00,81.94,81.94,81.7,81.7,19800.0,71.1313,71.1313,70.9229,70.9229,19800.0
2014-04-07 13:55:00,81.7,81.76,81.69,81.73,12300.0,70.9229,70.975,70.9143,70.949,12300.0
2014-04-07 14:00:00,81.73,81.84,81.73,81.76,12200.0,70.949,71.0445,70.949,70.975,12200.0
2014-04-07 14:05:00,81.77,81.81,81.76,81.8,13800.0,70.9837,71.0184,70.975,71.0098,13800.0
2014-04-07 14:10:00,81.79,81.79,81.63,81.63,15000.0,71.0011,71.0011,70.8622,70.8622,15000.0
2014-04-07 14:15:00,81.62,81.68,81.46,81.46,33700.0,70.8535,70.9056,70.7146,70.7146,33700.0
2014-04-07 14:20:00,81.46,81.46,81.33,81.33,32700.0,70.7146,70.7146,70.6018,70.6018,32700.0
2014-04-07 14:25:00,81.35,81.41,81.34,81.36,37700.0,70.6191,70.6712,70.6104,70.6278,37700.0
2014-04-07 14:30:00,81.37,81.37,81.21,81.25,37400.0,70.6365,70.6365,70.4976,70.5323,37400.0
2014-04-07 14:35:00,81.24,81.35,81.23,81.27,27600.0,70.5236,70.6191,70.5149,70.5497,27600.0
2014-04-07 14:40:00,81.26,81.27,81.19,81.2,29800.0,70.541,70.5497,70.4802,70.4889,29800.0
2014-04-07 14:45:00,81.2,81.28,81.19,81.25,30000.0,70.4889,70.5583,70.4802,70.5323,30000.0
2014-04-07 14:50:00,81.25,81.37,81.22,81.33,29400.0,70.5323,70.6365,70.5063,70.6018,29400.0
2014-04-07 14:55:00,81.34,81.45,81.29,81.42,38000.0,70.6104,70.7059,70.567,70.6799,38000.0
2014-04-07 15:00:00,81.42,81.42,81.33,81.4,26300.0,70.6799,70.6799,70.6018,70.6625,26300.0
2014-04-07 15:05:00,81.4,81.4,81.25,81.3,27900.0,70.6625,70.6625,70.5323,70.5757,27900.0
2014-04-07 15:10:00,81.3,81.33,81.24,81.29,39800.0,70.5757,70.6018,70.5236,70.567,39800.0
2014-04-07 15:15:00,81.31,81.37,81.26,81.33,50000.0,70.5844,70.6365,70.541,70.6018,50000.0
2014-04-07 15:20:00,81.32,81.37,81.26,81.28,57600.0,70.5931,70.6365,70.541,70.5583,57600.0
2014-04-07 15:25:00,81.29,81.32,81.28,81.3,24800.0,70.567,70.5931,70.5583,70.5757,24800.0
2014-04-07 15:30:00,81.31,81.32,81.23,81.23,39700.0,70.5844,70.5931,70.5149,70.5149,39700.0
2014-04-07 15:35:00,81.24,81.26,81.16,81.16,39000.0,70.5236,70.541,70.4542,70.4542,39000.0
2014-04-07 15:40:00,81.17,81.19,81.1,81.1,39600.0,70.4629,70.4802,70.4021,70.4021,39600.0
2014-04-07 15:45:00,81.1,81.11,80.91,80.92,91600.0,70.4021,70.4108,70.2372,70.2458,91600.0
2014-04-07 15:50:00,80.93,80.93,80.82,80.82,120300.0,70.2545,70.2545,70.159,70.159,120300.0
2014-04-07 15:55:00,80.82,80.83,80.71,80.8,195600.0,70.159,70.1677,70.0635,70.1417,195600.0
2014-04-08 09:30:00,81.13,81.7,81.01,81.34,31700.0,70.4281,70.9229,70.324,70.6104,31700.0
2014-04-08 09:35:00,81.47,81.55,81.28,81.54,49900.0,70.7233,70.7927,70.5583,70.784,49900.0
2014-04-08 09:40:00,81.54,81.85,81.44,81.63,45100.0,70.784,71.0532,70.6972,70.8622,45100.0
2014-04-08 09:45:00,81.65,81.68,81.44,81.45,28600.0,70.8795,70.9056,70.6972,70.7059,28600.0
2014-04-08 09:50:00,81.45,81.45,81.15,81.17,10900.0,70.7059,70.7059,70.4455,70.4629,10900.0
2014-04-08 09:55:00,81.24,81.27,81.09,81.2,27900.0,70.5236,70.5497,70.3934,70.4889,27900.0
2014-04-08 10:00:00,81.19,81.33,81.14,81.31,16700.0,70.4802,70.6018,70.4368,70.5844,16700.0
2014-04-08 10:05:00,81.21,81.23,80.92,80.98,25200.0,70.4976,70.5149,70.2458,70.2979,25200.0
2014-04-08 10:10:00,80.99,81.01,80.83,80.91,26400.0,70.3066,70.324,70.1677,70.2372,26400.0
2014-04-08 10:15:00,80.9,80.9,80.61,80.8,26700.0,70.2285,70.2285,69.9767,70.1417,26700.0
2014-04-08 10:20:00,80.85,80.91,80.72,80.79,22800.0,70.1851,70.2372,70.0722,70.133,22800.0
2014-04-08 10:25:00,80.79,80.8,80.7,80.7,27200.0,70.133,70.1417,70.0549,70.0549,27200.0
2014-04-08 10:30:00,80.7,80.94,80.66,80.86,38000.0,70.0549,70.2632,70.0201,70.1937,38000.0
2014-04-08 10:35:00,80.87,81.01,80.84,80.99,18200.0,70.2024,70.324,70.1764,70.3066,18200.0
2014-04-08 10:40:00,81.0,81.02,80.93,80.94,19200.0,70.3153,70.3326,70.2545,70.2632,19200.0
2014-04-08 10:45:00,80.94,80.99,80.83,80.88,29600.0,70.2632,70.3066,70.1677,70.2111,29600.0
2014-04-08 10:50:00,80.86,81.03,80.84,80.96,21400.0,70.1937,70.3413,70.1764,70.2806,21400.0
2014-04-08 10:55:00,80.96,81.02,80.9,80.9,13100.0,70.2806,70.3326,70.2285,70.2285,13100.0
2014-04-08 11:00:00,80.89,80.94,80.8,80.93,18600.0,70.2198,70.2632,70.1417,70.2545,18600.0
2014-04-08 11:05:00,80.94,80.98,80.88,80.9,24800.0,70.2632,70.2979,70.2111,70.2285,24800.0
2014-04-08 11:10:00,80.92,80.97,80.87,80.95,25000.0,70.2458,70.2892,70.2024,70.2719,25000.0
2014-04-08 11:15:00,80.95,81.12,80.94,81.03,45900.0,70.2719,70.4195,70.2632,70.3413,45900.0
2014-04-08 11:20:00,81.03,81.11,81.01,81.1,27300.0,70.3413,70.4108,70.324,70.4021,27300.0
2014-04-08 11:25:00,81.09,81.1,81.02,81.05,15800.0,70.3934,70.4021,70.3326,70.3587,15800.0
2014-04-08 11:30:00,81.05,81.1,80.95,81.07,42800.0,70.3587,70.4021,70.2719,70.376,42800.0
2014-04-08 11:35:00,81.07,81.08,80.99,81.06,27400.0,70.376,70.3847,70.3066,70.3674,27400.0
2014-04-08 11:40:00,81.04,81.04,80.98,80.99,22300.0,70.35,70.35,70.2979,70.3066,22300.0
2014-04-08 11:45:00,81.01,81.01,80.85,80.98,11900.0,70.324,70.324,70.1851,70.2979,11900.0
2014-04-08 11:50:00,80.99,81.07,80.97,81.01,29900.0,70.3066,70.376,70.2892,70.324,29900.0
2014-04-08 11:55:00,81.02,81.06,80.97,81.04,20400.0,70.3326,70.3674,70.2892,70.35,20400.0
2014-04-08 12:00:00,81.04,81.11,80.93,81.09,15600.0,70.35,70.4108,70.2545,70.3934,15600.0
2014-04-08 12:05:00,81.12,81.14,81.05,81.06,23400.0,70.4195,70.4368,70.3587,70.3674,23400.0
2014-04-08 12:10:00,81.06,81.13,80.98,81.04,22800.0,70.3674,70.4281,70.2979,70.35,22800.0
2014-04-08 12:15:00,81.07,81.12,80.97,81.05,18000.0,70.376,70.4195,70.2892,70.3587,18000.0
2014-04-08 12:20:00,81.1,81.11,80.98,81.04,25600.0,70.4021,70.4108,70.2979,70.35,25600.0
2014-04-08 12:25:00,81.04,81.04,80.97,81.02,10700.0,70.35,70.35,70.2892,70.3326,10700.0
2014-04-08 12:30:00,81.0,81.1,80.93,81.05,21300.0,70.3153,70.4021,70.2545,70.3587,21300.0
2014-04-08 12:35:00,81.06,81.09,80.96,81.05,36400.0,70.3674,70.3934,70.2806,70.3587,36400.0
2014-04-08 12:40:00,81.03,81.05,80.97,80.98,37100.0,70.3413,70.3587,70.2892,70.2979,37100.0
2014-04-08 12:45:00,80.98,81.06,80.98,81.04,27200.0,70.2979,70.3674,70.2979,70.35,27200.0
2014-04-08 12:50:00,81.04,81.06,80.96,81.0,28900.0,70.35,70.3674,70.2806,70.3153,28900.0
2014-04-08 12:55:00,80.99,81.01,80.97,81.0,11100.0,70.3066,70.324,70.2892,70.3153,11100.0
2014-04-08 13:00:00,81.0,81.03,80.97,80.97,11200.0,70.3153,70.3413,70.2892,70.2892,11200.0
2014-04-08 13:05:00,80.97,81.01,80.96,80.99,10800.0,70.2892,70.324,70.2806,70.3066,10800.0
2014-04-08 13:10:00,81.0,81.01,80.98,81.0,13300.0,70.3153,70.324,70.2979,70.3153,13300.0
2014-04-08 13:15:00,81.0,81.01,80.88,80.9,26300.0,70.3153,70.324,70.2111,70.2285,26300.0
2014-04-08 13:20:00,80.89,80.98,80.89,80.95,20900.0,70.2198,70.2979,70.2198,70.2719,20900.0
2014-04-08 13:25:00,80.95,80.97,80.84,80.84,29900.0,70.2719,70.2892,70.1764,70.1764,29900.0
2014-04-08 13:30:00,80.84,80.89,80.84,80.87,15400.0,70.1764,70.2198,70.1764,70.2024,15400.0
2014-04-08 13:35:00,80.87,80.92,80.87,80.89,16500.0,70.2024,70.2458,70.2024,70.2198,16500.0
2014-04-08 13:40:00,80.88,80.91,80.82,80.85,16800.0,70.2111,70.2372,70.159,70.1851,16800.0
2014-04-08 13:45:00,80.86,80.89,80.7,80.71,22500.0,70.1937,70.2198,70.0549,70.0635,22500.0
2014-04-08 13:50:00,80.74,80.77,80.7,80.74,23600.0,70.0896,70.1156,70.0549,70.0896,23600.0
2014-04-08 13:55:00,80.76,81.15,80.74,81.15,41900.0,70.1069,70.4455,70.0896,70.4455,41900.0
2014-04-08 14:00:00,81.14,81.17,81.11,81.13,22800.0,70.4368,70.4629,70.4108,70.4281,22800.0
2014-04-08 14:05:00,81.13,81.14,81.03,81.05,23900.0,70.4281,70.4368,70.3413,70.3587,23900.0
2014-04-08 14:10:00,81.04,81.15,80.99,81.06,31500.0,70.35,70.4455,70.3066,70.3674,31500.0
2014-04-08 14:15:00,81.06,81.07,80.87,81.01,15300.0,70.3674,70.376,70.2024,70.324,15300.0
2014-04-08 14:20:00,81.02,81.05,80.97,81.05,22300.0,70.3326,70.3587,70.2892,70.3587,22300.0
2014-04-08 14:25:00,81.07,81.11,80.97,81.04,20100.0,70.376,70.4108,70.2892,70.35,20100.0
2014-04-08 14:30:00,81.04,81.18,81.01,81.16,32300.0,70.35,70.4715,70.324,70.4542,32300.0
2014-04-08 14:35:00,81.16,81.37,81.15,81.31,70800.0,70.4542,70.6365,70.4455,70.5844,70800.0
2014-04-08 14:40:00,81.3,81.36,81.15,81.15,26500.0,70.5757,70.6278,70.4455,70.4455,26500.0
2014-04-08 14:45:00,81.15,81.29,81.14,81.27,16700.0,70.4455,70.567,70.4368,70.5497,16700.0
2014-04-08 14:50:00,81.25,81.4,81.24,81.4,26700.0,70.5323,70.6625,70.5236,70.6625,26700.0
2014-04-08 14:55:00,81.41,81.47,81.34,81.34,16800.0,70.6712,70.7233,70.6104,70.6104,16800.0
2014-04-08 15:00:00,81.34,81.42,81.31,81.37,24100.0,70.6104,70.6799,70.5844,70.6365,24100.0
2014-04-08 15:05:00,81.39,81.44,81.34,81.35,45000.0,70.6538,70.6972,70.6104,70.6191,45000.0
2014-04-08 15:10:00,81.34,81.34,81.23,81.31,30700.0,70.6104,70.6104,70.5149,70.5844,30700.0
2014-04-08 15:15:00,81.31,81.39,81.25,81.37,31100.0,70.5844,70.6538,70.5323,70.6365,31100.0
2014-04-08 15:20:00,81.38,81.4,81.3,81.38,24600.0,70.6452,70.6625,70.5757,70.6452,24600.0
2014-04-08 15:25:00,81.37,81.4,81.34,81.35,22800.0,70.6365,70.6625,70.6104,70.6191,22800.0
2014-04-08 15:30:00,81.35,81.39,81.32,81.36,43900.0,70.6191,70.6538,70.5931,70.6278,43900.0
2014-04-08 15:35:00,81.37,81.4,81.32,81.32,43800.0,70.6365,70.6625,70.5931,70.5931,43800.0
2014-04-08 15:40:00,81.32,81.41,81.32,81.38,53500.0,70.5931,70.6712,70.5931,70.6452,53500.0
2014-04-08 15:45:00,81.37,81.54,81.35,81.51,78700.0,70.6365,70.784,70.6191,70.758,78700.0
2014-04-08 15:50:00,81.51,81.62,81.49,81.61,190100.0,70.758,70.8535,70.7406,70.8448,190100.0
2014-04-08 15:55:00,81.62,81.63,81.48,81.48,177900.0,70.8535,70.8622,70.732,70.732,177900.0
2014-04-09 09:30:00,85.0,85.4,83.6,84.0,303200.0,73.7876,74.1349,72.5723,72.9196,303200.0
2014-04-09 09:35:00,83.94,84.59,83.01,83.02,155400.0,72.8675,73.4317,72.0601,72.0688,155400.0
2014-04-09 09:40:00,83.07,83.39,82.5,83.06,172600.0,72.1122,72.39,71.6174,72.1035,172600.0
2014-04-09 09:45:00,83.06,83.22,82.25,82.37,98500.0,72.1035,72.2424,71.4004,71.5046,98500.0
2014-04-09 09:50:00,82.34,82.9,82.17,82.27,101300.0,71.4785,71.9647,71.3309,71.4178,101300.0
2014-04-09 09:55:00,82.29,82.33,81.84,82.24,67300.0,71.4351,71.4698,71.0445,71.3917,67300.0
2014-04-09 10:00:00,82.33,82.56,82.11,82.41,55300.0,71.4698,71.6695,71.2789,71.5393,55300.0
2014-04-09 10:05:00,82.41,82.57,82.3,82.37,69300.0,71.5393,71.6782,71.4438,71.5046,69300.0
2014-04-09 10:10:00,82.34,82.45,82.04,82.2,50500.0,71.4785,71.574,71.2181,71.357,50500.0
2014-04-09 10:15:00,82.15,82.32,81.95,82.28,44400.0,71.3136,71.4612,71.14,71.4264,44400.0
2014-04-09 10:20:00,82.32,82.32,82.03,82.16,23000.0,71.4612,71.4612,71.2094,71.3223,23000.0
2014-04-09 10:25:00,82.14,82.15,81.71,81.92,36600.0,71.3049,71.3136,70.9316,71.1139,36600.0
2014-04-09 10:30:00,81.94,82.05,81.61,82.02,116000.0,71.1313,71.2268,70.8448,71.2007,116000.0
2014-04-09 10:35:00,82.02,82.48,81.85,82.11,134100.0,71.2007,71.6001,71.0532,71.2789,134100.0
2014-04-09 10:40:00,82.14,82.26,81.6,81.66,51300.0,71.3049,71.4091,70.8361,70.8882,51300.0
2014-04-09 10:45:00,81.63,81.68,80.75,81.0,101300.0,70.8622,70.9056,70.0983,70.3153,101300.0
2014-04-09 10:50:00,80.98,80.98,79.05,79.09,239400.0,70.2979,70.2979,68.6225,68.6572,239400.0
2014-04-09 10:55:00,79.05,79.71,77.66,79.36,435100.0,68.6225,69.1954,67.4159,68.8916,435100.0
2014-04-09 11:00:00,79.43,80.09,78.96,79.51,226600.0,68.9524,69.5253,68.5444,69.0218,226600.0
2014-04-09 11:05:00,79.5,79.61,77.97,78.4,271200.0,69.0131,69.1086,67.685,68.0582,271200.0
2014-04-09 11:10:00,78.44,78.8,77.88,78.7,209900.0,68.093,68.4055,67.6068,68.3187,209900.0
2014-04-09 11:15:00,78.68,80.02,78.58,79.87,183900.0,68.3013,69.4646,68.2145,69.3343,183900.0
2014-04-09 11:20:00,79.91,80.15,79.7,79.94,72200.0,69.3691,69.5774,69.1868,69.3951,72200.0
2014-04-09 11:25:00,79.88,80.16,79.5,80.0,68300.0,69.343,69.5861,69.0131,69.4472,68300.0
2014-04-09 11:30:00,79.97,80.1,79.73,79.99,44100.0,69.4211,69.534,69.2128,69.4385,44100.0
2014-04-09 11:35:00,79.92,80.39,79.91,80.3,63800.0,69.3777,69.7857,69.3691,69.7076,63800.0
2014-04-09 11:40:00,80.35,80.35,79.54,79.59,43000.0,69.751,69.751,69.0479,69.0913,43000.0
2014-04-09 11:45:00,79.7,79.94,79.29,79.54,73400.0,69.1868,69.3951,68.8308,69.0479,73400.0
2014-04-09 11:50:00,79.5,79.61,79.07,79.1,38800.0,69.0131,69.1086,68.6399,68.6659,38800.0
2014-04-09 11:55:00,79.07,79.61,79.04,79.34,24800.0,68.6399,69.1086,68.6138,68.8743,24800.0
2014-04-09 12:00:00,79.36,79.48,78.88,78.95,27800.0,68.8916,68.9958,68.4749,68.5357,27800.0
2014-04-09 12:05:00,78.94,79.1,78.66,78.91,35100.0,68.527,68.6659,68.284,68.501,35100.0
2014-04-09 12:10:00,78.92,79.3,78.87,79.03,36600.0,68.5097,68.8395,68.4662,68.6051,36600.0
2014-04-09 12:15:00,79.0,79.21,79.0,79.08,21400.0,68.5791,68.7614,68.5791,68.6485,21400.0
2014-04-09 12:20:00,79.07,79.49,78.94,79.49,36500.0,68.6399,69.0045,68.527,69.0045,36500.0
2014-04-09 12:25:00,79.47,79.9,79.38,79.84,22700.0,68.9871,69.3604,68.909,69.3083,22700.0
2014-04-09 12:30:00,79.79,79.95,79.71,79.83,30600.0,69.2649,69.4038,69.1954,69.2996,30600.0
2014-04-09 12:35:00,79.82,79.83,79.4,79.63,21200.0,69.2909,69.2996,68.9263,69.126,21200.0
2014-04-09 12:40:00,79.62,79.69,79.5,79.69,17200.0,69.1173,69.1781,69.0131,69.1781,17200.0
2014-04-09 12:45:00,79.69,79.74,79.6,79.61,15700.0,69.1781,69.2215,69.1,69.1086,15700.0
2014-04-09 12:50:00,79.64,79.99,79.43,79.54,31400.0,69.1347,69.4385,68.9524,69.0479,31400.0
2014-04-09 12:55:00,79.54,79.77,79.52,79.77,22300.0,69.0479,69.2475,69.0305,69.2475,22300.0
2014-04-09 13:00:00,79.77,80.22,79.76,79.89,40800.0,69.2475,69.6382,69.2388,69.3517,40800.0
2014-04-09 13:05:00,79.88,80.11,79.8,79.93,18700.0,69.343,69.5427,69.2736,69.3864,18700.0
2014-04-09 13:10:00,79.92,79.92,79.75,79.77,18400.0,69.3777,69.3777,69.2302,69.2475,18400.0
2014-04-09 13:15:00,79.78,79.78,79.6,79.63,17300.0,69.2562,69.2562,69.1,69.126,17300.0
2014-04-09 13:20:00,79.63,79.63,79.51,79.51,10200.0,69.126,69.126,69.0218,69.0218,10200.0
2014-04-09 13:25:00,79.54,79.62,79.31,79.34,23600.0,69.0479,69.1173,68.8482,68.8743,23600.0
2014-04-09 13:30:00,79.33,79.34,78.94,78.99,35200.0,68.8656,68.8743,68.527,68.5704,35200.0
2014-04-09 13:35:00,78.98,79.13,78.72,78.95,42500.0,68.5617,68.692,68.336,68.5357,42500.0
2014-04-09 13:40:00,78.97,79.16,78.69,78.69,31600.0,68.5531,68.718,68.31,68.31,31600.0
2014-04-09 13:45:00,78.76,78.95,78.71,78.92,42900.0,68.3708,68.5357,68.3274,68.5097,42900.0
2014-04-09 13:50:00,78.92,79.32,78.91,79.22,26500.0,68.5097,68.8569,68.501,68.7701,26500.0
2014-04-09 13:55:00,79.23,79.24,78.36,78.59,45400.0,68.7788,68.7874,68.0235,68.2232,45400.0
2014-04-09 14:00:00,78.61,78.91,78.23,78.48,50400.0,68.2405,68.501,67.9107,68.1277,50400.0
2014-04-09 14:05:00,78.5,78.69,78.39,78.56,54500.0,68.1451,68.31,68.0496,68.1971,54500.0
2014-04-09 14:10:00,78.56,78.79,78.29,78.48,44200.0,68.1971,68.3968,67.9628,68.1277,44200.0
2014-04-09 14:15:00,78.44,78.55,78.2,78.33,49600.0,68.093,68.1885,67.8846,67.9975,49600.0
2014-04-09 14:20:00,78.36,78.6,78.33,78.43,34200.0,68.0235,68.2319,67.9975,68.0843,34200.0
2014-04-09 14:25:00,78.43,78.56,78.22,78.26,27700.0,68.0843,68.1971,67.902,67.9367,27700.0
2014-04-09 14:30:00,78.27,78.41,78.18,78.41,48600.0,67.9454,68.0669,67.8673,68.0669,48600.0
2014-04-09 14:35:00,78.42,78.76,78.35,78.68,47300.0,68.0756,68.3708,68.0148,68.3013,47300.0
2014-04-09 14:40:00,78.69,79.0,78.67,78.91,28100.0,68.31,68.5791,68.2926,68.501,28100.0
2014-04-09 14:45:00,78.91,79.33,78.91,79.17,45300.0,68.501,68.8656,68.501,68.7267,45300.0
2014-04-09 14:50:00,79.07,79.07,78.88,78.98,30900.0,68.6399,68.6399,68.4749,68.5617,30900.0
2014-04-09 14:55:00,79.04,79.3,78.98,79.23,54900.0,68.6138,68.8395,68.5617,68.7788,54900.0
2014-04-09 15:00:00,79.24,79.76,79.12,79.71,81100.0,68.7874,69.2388,68.6833,69.1954,81100.0
2014-04-09 15:05:00,79.75,80.31,79.57,80.28,91800.0,69.2302,69.7163,69.0739,69.6903,91800.0
2014-04-09 15:10:00,80.26,80.35,79.88,79.94,96500.0,69.6729,69.751,69.343,69.3951,96500.0
2014-04-09 15:15:00,79.98,80.35,79.97,80.17,77000.0,69.4298,69.751,69.4211,69.5948,77000.0
2014-04-09 15:20:00,80.15,80.32,80.14,80.23,51800.0,69.5774,69.725,69.5687,69.6469,51800.0
2014-04-09 15:25:00,80.25,80.28,80.03,80.12,65500.0,69.6642,69.6903,69.4732,69.5514,65500.0
2014-04-09 15:30:00,80.12,80.29,80.02,80.26,57400.0,69.5514,69.6989,69.4646,69.6729,57400.0
2014-04-09 15:35:00,80.26,80.86,80.25,80.84,93000.0,69.6729,70.1937,69.6642,70.1764,93000.0
2014-04-09 15:40:00,80.82,80.99,80.59,80.85,101500.0,70.159,70.3066,69.9594,70.1851,101500.0
2014-04-09 15:45:00,80.84,80.91,80.8,80.82,123900.0,70.1764,70.2372,70.1417,70.159,123900.0
2014-04-09 15:50:00,80.82,80.94,80.64,80.65,132500.0,70.159,70.2632,70.0028,70.0114,132500.0
2014-04-09 15:55:00,80.66,80.72,80.52,80.62,252500.0,70.0201,70.0722,69.8986,69.9854,252500.0
2014-04-10 09:30:00,80.78,80.99,80.57,80.61,25600.0,70.1243,70.3066,69.942,69.9767,25600.0
2014-04-10 09:35:00,80.67,81.06,80.55,80.9,13000.0,70.0288,70.3674,69.9246,70.2285,13000.0
2014-04-10 09:40:00,80.95,81.23,80.9,81.21,23900.0,70.2719,70.5149,70.2285,70.4976,23900.0
2014-04-10 09:45:00,81.17,81.7,81.12,81.66,39100.0,70.4629,70.9229,70.4195,70.8882,39100.0
2014-04-10 09:50:00,81.66,81.67,81.43,81.55,21100.0,70.8882,70.8969,70.6886,70.7927,21100.0
2014-04-10 09:55:00,81.56,81.64,81.45,81.51,14300.0,70.8014,70.8709,70.7059,70.758,14300.0
2014-04-10 10:00:00,81.59,81.69,81.42,81.69,38100.0,70.8275,70.9143,70.6799,70.9143,38100.0
2014-04-10 10:05:00,81.69,81.85,81.59,81.72,20300.0,70.9143,71.0532,70.8275,70.9403,20300.0
2014-04-10 10:10:00,81.76,81.96,81.76,81.82,23800.0,70.975,71.1486,70.975,71.0271,23800.0
2014-04-10 10:15:00,81.8,81.95,81.57,81.6,37300.0,71.0098,71.14,70.8101,70.8361,37300.0
2014-04-10 10:20:00,81.66,81.91,81.61,81.77,22600.0,70.8882,71.1052,70.8448,70.9837,22600.0
2014-04-10 10:25:00,81.75,81.99,81.67,81.94,36000.0,70.9663,71.1747,70.8969,71.1313,36000.0
2014-04-10 10:30:00,81.93,81.98,81.74,81.86,30900.0,71.1226,71.166,70.9577,71.0618,30900.0
2014-04-10 10:35:00,81.81,81.98,81.73,81.89,44000.0,71.0184,71.166,70.949,71.0879,44000.0
2014-04-10 10:40:00,81.89,81.93,81.79,81.86,26300.0,71.0879,71.1226,71.0011,71.0618,26300.0
2014-04-10 10:45:00,81.86,81.89,81.73,81.81,26800.0,71.0618,71.0879,70.949,71.0184,26800.0
2014-04-10 10:50:00,81.8,81.91,81.43,81.8,79800.0,71.0098,71.1052,70.6886,71.0098,79800.0
2014-04-10 10:55:00,81.78,81.88,81.69,81.73,23900.0,70.9924,71.0792,70.9143,70.949,23900.0
2014-04-10 11:00:00,81.73,81.81,81.43,81.43,37700.0,70.949,71.0184,70.6886,70.6886,37700.0
2014-04-10 11:05:00,81.39,81.45,81.18,81.29,20200.0,70.6538,70.7059,70.4715,70.567,20200.0
2014-04-10 11:10:00,81.3,81.67,81.3,81.65,14400.0,70.5757,70.8969,70.5757,70.8795,14400.0
2014-04-10 11:15:00,81.62,81.62,81.32,81.33,7300.0,70.8535,70.8535,70.5931,70.6018,7300.0
2014-04-10 11:20:00,81.36,81.37,81.14,81.14,5600.0,70.6278,70.6365,70.4368,70.4368,5600.0
2014-04-10 11:25:00,81.13,81.32,81.11,81.28,23200.0,70.4281,70.5931,70.4108,70.5583,23200.0
2014-04-10 11:30:00,81.24,81.37,81.23,81.37,5200.0,70.5236,70.6365,70.5149,70.6365,5200.0
2014-04-10 11:35:00,81.41,81.42,81.29,81.33,6500.0,70.6712,70.6799,70.567,70.6018,6500.0
2014-04-10 11:40:00,81.32,81.42,81.24,81.39,5700.0,70.5931,70.6799,70.5236,70.6538,5700.0
2014-04-10 11:45:00,81.42,81.42,81.18,81.18,12000.0,70.6799,70.6799,70.4715,70.4715,12000.0
2014-04-10 11:50:00,81.17,81.2,81.04,81.05,7100.0,70.4629,70.4889,70.35,70.3587,7100.0
2014-04-10 11:55:00,81.05,81.05,80.82,80.82,14200.0,70.3587,70.3587,70.159,70.159,14200.0
2014-04-10 12:00:00,80.81,80.91,80.6,80.6,12900.0,70.1503,70.2372,69.968,69.968,12900.0
2014-04-10 12:05:00,80.63,80.63,80.28,80.59,35200.0,69.9941,69.9941,69.6903,69.9594,35200.0
2014-04-10 12:10:00,80.55,80.6,80.35,80.44,25900.0,69.9246,69.968,69.751,69.8292,25900.0
2014-04-10 12:15:00,80.44,80.81,80.44,80.73,12900.0,69.8292,70.1503,69.8292,70.0809,12900.0
2014-04-10 12:20:00,80.74,80.92,80.72,80.83,23300.0,70.0896,70.2458,70.0722,70.1677,23300.0
2014-04-10 12:25:00,80.83,80.92,80.79,80.91,11100.0,70.1677,70.2458,70.133,70.2372,11100.0
2014-04-10 12:30:00,80.91,81.05,80.89,81.0,19700.0,70.2372,70.3587,70.2198,70.3153,19700.0
2014-04-10 12:35:00,81.01,81.16,80.98,81.0,14100.0,70.324,70.4542,70.2979,70.3153,14100.0
2014-04-10 12:40:00,80.98,81.04,80.97,81.02,13400.0,70.2979,70.35,70.2892,70.3326,13400.0
2014-04-10 12:45:00,81.03,81.05,80.98,80.98,10900.0,70.3413,70.3587,70.2979,70.2979,10900.0
2014-04-10 12:50:00,80.98,81.06,80.97,81.03,15500.0,70.2979,70.3674,70.2892,70.3413,15500.0
2014-04-10 12:55:00,81.04,81.05,80.96,80.97,27200.0,70.35,70.3587,70.2806,70.2892,27200.0
2014-04-10 13:00:00,80.97,81.01,80.94,80.97,24400.0,70.2892,70.324,70.2632,70.2892,24400.0
2014-04-10 13:05:00,80.96,81.03,80.94,81.0,11200.0,70.2806,70.3413,70.2632,70.3153,11200.0
2014-04-10 13:10:00,81.0,81.01,80.77,80.79,15400.0,70.3153,70.324,70.1156,70.133,15400.0
2014-04-10 13:15:00,80.77,80.93,80.53,80.53,22900.0,70.1156,70.2545,69.9073,69.9073,22900.0
2014-04-10 13:20:00,80.53,80.53,80.25,80.28,10400.0,69.9073,69.9073,69.6642,69.6903,10400.0
2014-04-10 13:25:00,80.27,80.34,80.17,80.33,9500.0,69.6816,69.7423,69.5948,69.7337,9500.0
2014-04-10 13:30:00,80.33,80.34,80.24,80.24,7500.0,69.7337,69.7423,69.6555,69.6555,7500.0
2014-04-10 13:35:00,80.24,80.28,80.12,80.13,7500.0,69.6555,69.6903,69.5514,69.56,7500.0
2014-04-10 13:40:00,80.12,80.26,80.03,80.23,14100.0,69.5514,69.6729,69.4732,69.6469,14100.0
2014-04-10 13:45:00,80.2,80.22,80.09,80.17,9300.0,69.6208,69.6382,69.5253,69.5948,9300.0
2014-04-10 13:50:00,80.17,80.17,80.07,80.13,8000.0,69.5948,69.5948,69.508,69.56,8000.0
2014-04-10 13:55:00,80.16,80.16,79.98,80.04,12900.0,69.5861,69.5861,69.4298,69.4819,12900.0
2014-04-10 14:00:00,80.05,80.17,80.05,80.09,12300.0,69.4906,69.5948,69.4906,69.5253,12300.0
2014-04-10 14:05:00,80.08,80.35,80.08,80.26,14500.0,69.5166,69.751,69.5166,69.6729,14500.0
2014-04-10 14:10:00,80.26,80.3,80.16,80.25,7100.0,69.6729,69.7076,69.5861,69.6642,7100.0
2014-04-10 14:15:00,80.25,80.25,80.13,80.2,8900.0,69.6642,69.6642,69.56,69.6208,8900.0
2014-04-10 14:20:00,80.22,80.23,80.13,80.16,10100.0,69.6382,69.6469,69.56,69.5861,10100.0
2014-04-10 14:25:00,80.14,80.14,80.01,80.04,10600.0,69.5687,69.5687,69.4559,69.4819,10600.0
2014-04-10 14:30:00,80.01,80.13,80.0,80.13,28000.0,69.4559,69.56,69.4472,69.56,28000.0
2014-04-10 14:35:00,80.12,80.16,80.01,80.16,24900.0,69.5514,69.5861,69.4559,69.5861,24900.0
2014-04-10 14:40:00,80.16,80.16,80.01,80.04,15400.0,69.5861,69.5861,69.4559,69.4819,15400.0
2014-04-10 14:45:00,80.05,80.06,79.94,80.01,39400.0,69.4906,69.4993,69.3951,69.4559,39400.0
2014-04-10 14:50:00,80.02,80.09,79.88,79.91,20400.0,69.4646,69.5253,69.343,69.3691,20400.0
2014-04-10 14:55:00,79.91,79.98,79.75,79.75,20900.0,69.3691,69.4298,69.2302,69.2302,20900.0
2014-04-10 15:00:00,79.75,79.79,79.5,79.59,28300.0,69.2302,69.2649,69.0131,69.0913,28300.0
2014-04-10 15:05:00,79.57,79.7,79.36,79.36,35800.0,69.0739,69.1868,68.8916,68.8916,35800.0
2014-04-10 15:10:00,79.34,79.48,79.31,79.45,20100.0,68.8743,68.9958,68.8482,68.9697,20100.0
2014-04-10 15:15:00,79.44,79.87,79.43,79.87,47600.0,68.9611,69.3343,68.9524,69.3343,47600.0
2014-04-10 15:20:00,79.86,79.86,79.63,79.63,28600.0,69.3257,69.3257,69.126,69.126,28600.0
2014-04-10 15:25:00,79.65,79.7,79.6,79.61,16200.0,69.1434,69.1868,69.1,69.1086,16200.0
2014-04-10 15:30:00,79.58,79.86,79.53,79.84,26900.0,69.0826,69.3257,69.0392,69.3083,26900.0
2014-04-10 15:35:00,79.84,80.16,79.84,80.1,50800.0,69.3083,69.5861,69.3083,69.534,50800.0
2014-04-10 15:40:00,80.11,80.19,79.92,80.15,49000.0,69.5427,69.6121,69.3777,69.5774,49000.0
2014-04-10 15:45:00,80.16,80.36,80.15,80.29,63100.0,69.5861,69.7597,69.5774,69.6989,63100.0
2014-04-10 15:50:00,80.31,80.31,80.22,80.3,93100.0,69.7163,69.7163,69.6382,69.7076,93100.0
2014-04-10 15:55:00,80.3,80.33,80.1,80.1,119500.0,69.7076,69.7337,69.534,69.534,119500.0
2014-04-11 09:30:00,79.7,79.93,79.36,79.56,32400.0,69.1868,69.3864,68.8916,69.0652,32400.0
2014-04-11 09:35:00,79.6,79.78,79.36,79.69,57900.0,69.1,69.2562,68.8916,69.1781,57900.0
2014-04-11 09:40:00,79.72,79.77,79.2,79.3,25000.0,69.2041,69.2475,68.7527,68.8395,25000.0
2014-04-11 09:45:00,79.35,79.82,79.2,79.82,54700.0,68.8829,69.2909,68.7527,69.2909,54700.0
2014-04-11 09:50:00,79.67,79.83,79.44,79.59,99400.0,69.1607,69.2996,68.9611,69.0913,99400.0
2014-04-11 09:55:00,79.7,79.75,79.33,79.47,38000.0,69.1868,69.2302,68.8656,68.9871,38000.0
2014-04-11 10:00:00,79.47,79.75,79.39,79.54,31600.0,68.9871,69.2302,68.9177,69.0479,31600.0
2014-04-11 10:05:00,79.57,79.63,79.41,79.49,47400.0,69.0739,69.126,68.935,69.0045,47400.0
2014-04-11 10:10:00,79.5,79.54,79.21,79.27,38000.0,69.0131,69.0479,68.7614,68.8135,38000.0
2014-04-11 10:15:00,79.3,79.49,79.06,79.11,15600.0,68.8395,69.0045,68.6312,68.6746,15600.0
2014-04-11 10:20:00,79.12,79.17,78.88,78.97,16800.0,68.6833,68.7267,68.4749,68.5531,16800.0
2014-04-11 10:25:00,78.97,79.02,78.83,78.84,24000.0,68.5531,68.5965,68.4315,68.4402,24000.0
2014-04-11 10:30:00,78.84,78.92,78.8,78.9,21400.0,68.4402,68.5097,68.4055,68.4923,21400.0
2014-04-11 10:35:00,78.91,78.94,78.75,78.75,14800.0,68.501,68.527,68.3621,68.3621,14800.0
2014-04-11 10:40:00,78.78,78.81,78.66,78.78,9800.0,68.3881,68.4142,68.284,68.3881,9800.0
2014-04-11 10:45:00,78.78,78.79,78.62,78.69,16400.0,68.3881,68.3968,68.2492,68.31,16400.0
2014-04-11 10:50:00,78.68,78.95,78.68,78.92,21100.0,68.3013,68.5357,68.3013,68.5097,21100.0
2014-04-11 10:55:00,78.95,79.12,78.9,78.98,36200.0,68.5357,68.6833,68.4923,68.5617,36200.0
2014-04-11 11:00:00,79.0,79.09,78.91,79.02,33600.0,68.5791,68.6572,68.501,68.5965,33600.0
2014-04-11 11:05:00,79.02,79.13,78.96,79.04,37900.0,68.5965,68.692,68.5444,68.6138,37900.0
2014-04-11 11:10:00,79.03,79.1,78.91,79.1,25500.0,68.6051,68.6659,68.501,68.6659,25500.0
2014-04-11 11:15:00,79.11,79.18,79.05,79.12,34800.0,68.6746,68.7354,68.6225,68.6833,34800.0
2014-04-11 11:20:00,79.12,79.17,79.09,79.14,31600.0,68.6833,68.7267,68.6572,68.7006,31600.0
2014-04-11 11:25:00,79.13,79.17,79.0,79.06,20100.0,68.692,68.7267,68.5791,68.6312,20100.0
2014-04-11 11:30:00,79.07,79.08,78.9,79.04,20200.0,68.6399,68.6485,68.4923,68.6138,20200.0
2014-04-11 11:35:00,79.04,79.11,78.93,78.95,32200.0,68.6138,68.6746,68.5183,68.5357,32200.0
2014-04-11 11:40:00,78.95,78.95,78.63,78.63,28400.0,68.5357,68.5357,68.2579,68.2579,28400.0
2014-04-11 11:45:00,78.61,78.69,78.54,78.55,16900.0,68.2405,68.31,68.1798,68.1885,16900.0
2014-04-11 11:50:00,78.54,78.54,78.31,78.31,24000.0,68.1798,68.1798,67.9801,67.9801,24000.0
2014-04-11 11:55:00,78.31,78.37,78.2,78.27,75400.0,67.9801,68.0322,67.8846,67.9454,75400.0
2014-04-11 12:00:00,78.27,78.33,78.07,78.07,67800.0,67.9454,67.9975,67.7718,67.7718,67800.0
2014-04-11 12:05:00,78.07,78.13,77.98,78.02,32700.0,67.7718,67.8239,67.6936,67.7284,32700.0
2014-04-11 12:10:00,78.02,78.22,78.01,78.13,15500.0,67.7284,67.902,67.7197,67.8239,15500.0
2014-04-11 12:15:00,78.13,78.32,78.09,78.22,38200.0,67.8239,67.9888,67.7891,67.902,38200.0
2014-04-11 12:20:00,78.2,78.26,78.11,78.18,56100.0,67.8846,67.9367,67.8065,67.8673,56100.0
2014-04-11 12:25:00,78.23,78.27,78.19,78.24,18400.0,67.9107,67.9454,67.8759,67.9194,18400.0
2014-04-11 12:30:00,78.23,78.26,78.18,78.18,13000.0,67.9107,67.9367,67.8673,67.8673,13000.0
2014-04-11 12:35:00,78.19,78.34,78.19,78.29,10300.0,67.8759,68.0062,67.8759,67.9628,10300.0
2014-04-11 12:40:00,78.29,78.37,78.23,78.26,13400.0,67.9628,68.0322,67.9107,67.9367,13400.0
2014-04-11 12:45:00,78.26,78.27,78.23,78.23,19000.0,67.9367,67.9454,67.9107,67.9107,19000.0
2014-04-11 12:50:00,78.25,78.27,78.2,78.23,85900.0,67.928,67.9454,67.8846,67.9107,85900.0
2014-04-11 12:55:00,78.22,78.28,78.21,78.27,18300.0,67.902,67.9541,67.8933,67.9454,18300.0
2014-04-11 13:00:00,78.26,78.29,78.21,78.21,10100.0,67.9367,67.9628,67.8933,67.8933,10100.0
2014-04-11 13:05:00,78.21,78.23,78.12,78.14,25000.0,67.8933,67.9107,67.8152,67.8325,25000.0
2014-04-11 13:10:00,78.16,78.36,78.16,78.24,19300.0,67.8499,68.0235,67.8499,67.9194,19300.0
2014-04-11 13:15:00,78.24,78.25,78.05,78.05,11400.0,67.9194,67.928,67.7544,67.7544,11400.0
2014-04-11 13:20:00,78.05,78.05,77.8,77.84,31000.0,67.7544,67.7544,67.5374,67.5721,31000.0
2014-04-11 13:25:00,77.81,77.91,77.81,77.87,21200.0,67.5461,67.6329,67.5461,67.5982,21200.0
2014-04-11 13:30:00,77.88,77.89,77.83,77.88,22500.0,67.6068,67.6155,67.5634,67.6068,22500.0
2014-04-11 13:35:00,77.88,77.88,77.78,77.8,18300.0,67.6068,67.6068,67.52,67.5374,18300.0
2014-04-11 13:40:00,77.81,77.97,77.81,77.9,28600.0,67.5461,67.685,67.5461,67.6242,28600.0
2014-04-11 13:45:00,77.92,78.02,77.76,77.76,21600.0,67.6416,67.7284,67.5027,67.5027,21600.0
2014-04-11 13:50:00,77.76,77.76,77.56,77.7,40200.0,67.5027,67.5027,67.3291,67.4506,40200.0
2014-04-11 13:55:00,77.7,77.73,77.6,77.64,52600.0,67.4506,67.4766,67.3638,67.3985,52600.0
2014-04-11 14:00:00,77.63,77.79,77.63,77.78,38100.0,67.3898,67.5287,67.3898,67.52,38100.0
2014-04-11 14:05:00,77.78,78.02,77.78,78.0,48800.0,67.52,67.7284,67.52,67.711,48800.0
2014-04-11 14:10:00,77.98,78.02,77.81,77.85,26500.0,67.6936,67.7284,67.5461,67.5808,26500.0
2014-04-11 14:15:00,77.85,77.89,77.83,77.84,27400.0,67.5808,67.6155,67.5634,67.5721,27400.0
2014-04-11 14:20:00,77.81,77.82,77.62,77.65,28700.0,67.5461,67.5548,67.3811,67.4072,28700.0
2014-04-11 14:25:00,77.64,77.77,77.6,77.7,68300.0,67.3985,67.5114,67.3638,67.4506,68300.0
2014-04-11 14:30:00,77.72,77.89,77.68,77.78,19800.0,67.4679,67.6155,67.4332,67.52,19800.0
2014-04-11 14:35:00,77.78,77.89,77.78,77.85,17800.0,67.52,67.6155,67.52,67.5808,17800.0
2014-04-11 14:40:00,77.85,77.93,77.81,77.9,26400.0,67.5808,67.6502,67.5461,67.6242,26400.0
2014-04-11 14:45:00,77.89,77.95,77.84,77.85,30900.0,67.6155,67.6676,67.5721,67.5808,30900.0
2014-04-11 14:50:00,77.84,78.02,77.84,78.02,30600.0,67.5721,67.7284,67.5721,67.7284,30600.0
2014-04-11 14:55:00,78.01,78.2,78.0,78.0,33700.0,67.7197,67.8846,67.711,67.711,33700.0
2014-04-11 15:00:00,78.01,78.04,77.98,78.0,39500.0,67.7197,67.7457,67.6936,67.711,39500.0
2014-04-11 15:05:00,78.0,78.01,77.92,77.99,47800.0,67.711,67.7197,67.6416,67.7023,47800.0
2014-04-11 15:10:00,77.98,77.98,77.84,77.86,26600.0,67.6936,67.6936,67.5721,67.5895,26600.0
2014-04-11 15:15:00,77.87,77.91,77.82,77.83,24400.0,67.5982,67.6329,67.5548,67.5634,24400.0
2014-04-11 15:20:00,77.82,77.91,77.82,77.9,28900.0,67.5548,67.6329,67.5548,67.6242,28900.0
2014-04-11 15:25:00,77.9,78.04,77.9,78.04,25300.0,67.6242,67.7457,67.6242,67.7457,25300.0
2014-04-11 15:30:00,78.03,78.1,77.98,78.1,42900.0,67.7371,67.7978,67.6936,67.7978,42900.0
2014-04-11 15:35:00,78.09,78.2,78.09,78.19,45400.0,67.7891,67.8846,67.7891,67.8759,45400.0
2014-04-11 15:40:00,78.18,78.19,78.16,78.17,63900.0,67.8673,67.8759,67.8499,67.8586,63900.0
2014-04-11 15:45:00,78.16,78.17,78.0,78.03,96500.0,67.8499,67.8586,67.711,67.7371,96500.0
2014-04-11 15:50:00,78.03,78.08,77.96,78.0,117400.0,67.7371,67.7805,67.6763,67.711,117400.0
2014-04-11 15:55:00,78.0,78.1,78.0,78.04,90800.0,67.711,67.7978,67.711,67.7457,90800.0
2014-04-14 09:30:00,78.9,78.9,78.11,78.11,22000.0,68.4923,68.4923,67.8065,67.8065,22000.0
2014-04-14 09:35:00,78.22,78.51,78.14,78.37,14700.0,67.902,68.1537,67.8325,68.0322,14700.0
2014-04-14 09:40:00,78.36,78.48,78.25,78.36,9600.0,68.0235,68.1277,67.928,68.0235,9600.0
2014-04-14 09:45:00,78.3,78.3,78.0,78.13,21100.0,67.9714,67.9714,67.711,67.8239,21100.0
2014-04-14 09:50:00,78.13,78.42,78.11,78.23,22300.0,67.8239,68.0756,67.8065,67.9107,22300.0
2014-04-14 09:55:00,78.25,78.25,78.06,78.2,11000.0,67.928,67.928,67.7631,67.8846,11000.0
2014-04-14 10:00:00,78.21,78.32,78.08,78.17,7300.0,67.8933,67.9888,67.7805,67.8586,7300.0
2014-04-14 10:05:00,78.17,78.33,78.09,78.23,8000.0,67.8586,67.9975,67.7891,67.9107,8000.0
2014-04-14 10:10:00,78.19,78.21,78.12,78.17,11600.0,67.8759,67.8933,67.8152,67.8586,11600.0
2014-04-14 10:15:00,78.16,78.21,78.03,78.11,10600.0,67.8499,67.8933,67.7371,67.8065,10600.0
2014-04-14 10:20:00,78.11,78.11,77.91,78.0,8900.0,67.8065,67.8065,67.6329,67.711,8900.0
2014-04-14 10:25:00,77.99,78.1,77.85,77.9,21300.0,67.7023,67.7978,67.5808,67.6242,21300.0
2014-04-14 10:30:00,77.9,77.91,77.78,77.86,20900.0,67.6242,67.6329,67.52,67.5895,20900.0
2014-04-14 10:35:00,77.85,78.23,77.85,78.11,18000.0,67.5808,67.9107,67.5808,67.8065,18000.0
2014-04-14 10:40:00,78.16,78.25,78.15,78.25,5700.0,67.8499,67.928,67.8412,67.928,5700.0
2014-04-14 10:45:00,78.26,78.32,78.24,78.32,8600.0,67.9367,67.9888,67.9194,67.9888,8600.0
2014-04-14 10:50:00,78.3,78.42,78.24,78.36,14900.0,67.9714,68.0756,67.9194,68.0235,14900.0
2014-04-14 10:55:00,78.38,78.55,78.38,78.54,7800.0,68.0409,68.1885,68.0409,68.1798,7800.0
2014-04-14 11:00:00,78.55,78.72,78.52,78.69,12900.0,68.1885,68.336,68.1624,68.31,12900.0
2014-04-14 11:05:00,78.7,78.72,78.4,78.4,23600.0,68.3187,68.336,68.0582,68.0582,23600.0
2014-04-14 11:10:00,78.41,78.44,78.29,78.39,14300.0,68.0669,68.093,67.9628,68.0496,14300.0
2014-04-14 11:15:00,78.4,78.4,78.3,78.35,5400.0,68.0582,68.0582,67.9714,68.0148,5400.0
2014-04-14 11:20:00,78.34,78.49,78.3,78.46,19100.0,68.0062,68.1364,67.9714,68.1103,19100.0
2014-04-14 11:25:00,78.47,78.6,78.47,78.54,8100.0,68.119,68.2319,68.119,68.1798,8100.0
2014-04-14 11:30:00,78.55,78.6,78.51,78.58,4800.0,68.1885,68.2319,68.1537,68.2145,4800.0
2014-04-14 11:35:00,78.56,78.64,78.5,78.56,5400.0,68.1971,68.2666,68.1451,68.1971,5400.0
2014-04-14 11:40:00,78.57,78.57,78.45,78.52,15800.0,68.2058,68.2058,68.1017,68.1624,15800.0
2014-04-14 11:45:00,78.55,78.55,78.43,78.47,8300.0,68.1885,68.1885,68.0843,68.119,8300.0
2014-04-14 11:50:00,78.5,78.52,78.45,78.52,5600.0,68.1451,68.1624,68.1017,68.1624,5600.0
2014-04-14 11:55:00,78.5,78.52,78.37,78.37,4300.0,68.1451,68.1624,68.0322,68.0322,4300.0
2014-04-14 12:00:00,78.39,78.42,78.34,78.39,10800.0,68.0496,68.0756,68.0062,68.0496,10800.0
2014-04-14 12:05:00,78.4,78.45,78.38,78.44,10900.0,68.0582,68.1017,68.0409,68.093,10900.0
2014-04-14 12:10:00,78.44,78.54,78.44,78.54,5300.0,68.093,68.1798,68.093,68.1798,5300.0
2014-04-14 12:15:00,78.53,78.66,78.53,78.66,6600.0,68.1711,68.284,68.1711,68.284,6600.0
2014-04-14 12:20:00,78.62,78.63,78.57,78.57,4100.0,68.2492,68.2579,68.2058,68.2058,4100.0
2014-04-14 12:25:00,78.56,78.59,78.55,78.59,4600.0,68.1971,68.2232,68.1885,68.2232,4600.0
2014-04-14 12:30:00,78.6,78.7,78.55,78.69,7300.0,68.2319,68.3187,68.1885,68.31,7300.0
2014-04-14 12:35:00,78.74,78.82,78.74,78.78,7600.0,68.3534,68.4228,68.3534,68.3881,7600.0
2014-04-14 12:40:00,78.78,78.81,78.72,78.77,7100.0,68.3881,68.4142,68.336,68.3794,7100.0
2014-04-14 12:45:00,78.77,78.77,78.66,78.75,7300.0,68.3794,68.3794,68.284,68.3621,7300.0
2014-04-14 12:50:00,78.76,78.78,78.72,78.78,1800.0,68.3708,68.3881,68.336,68.3881,1800.0
2014-04-14 12:55:00,78.8,78.8,78.67,78.73,5300.0,68.4055,68.4055,68.2926,68.3447,5300.0
2014-04-14 13:00:00,78.73,78.79,78.66,78.74,9800.0,68.3447,68.3968,68.284,68.3534,9800.0
2014-04-14 13:05:00,78.75,78.82,78.72,78.78,6400.0,68.3621,68.4228,68.336,68.3881,6400.0
2014-04-14 13:10:00,78.77,78.85,78.75,78.85,5400.0,68.3794,68.4489,68.3621,68.4489,5400.0
2014-04-14 13:15:00,78.87,78.87,78.72,78.75,11900.0,68.4662,68.4662,68.336,68.3621,11900.0
2014-04-14 13:20:00,78.73,78.77,78.7,78.73,21500.0,68.3447,68.3794,68.3187,68.3447,21500.0
2014-04-14 13:25:00,78.76,78.76,78.64,78.64,36100.0,68.3708,68.3708,68.2666,68.2666,36100.0
2014-04-14 13:30:00,78.63,78.66,78.47,78.57,12800.0,68.2579,68.284,68.119,68.2058,12800.0
2014-04-14 13:35:00,78.53,78.54,78.48,78.49,4700.0,68.1711,68.1798,68.1277,68.1364,4700.0
2014-04-14 13:40:00,78.5,78.5,78.36,78.4,7600.0,68.1451,68.1451,68.0235,68.0582,7600.0
2014-04-14 13:45:00,78.39,78.4,78.27,78.27,8600.0,68.0496,68.0582,67.9454,67.9454,8600.0
2014-04-14 13:50:00,78.26,78.33,78.26,78.27,8100.0,67.9367,67.9975,67.9367,67.9454,8100.0
2014-04-14 13:55:00,78.26,78.27,78.1,78.15,14100.0,67.9367,67.9454,67.7978,67.8412,14100.0
2014-04-14 14:00:00,78.11,78.15,78.07,78.07,8800.0,67.8065,67.8412,67.7718,67.7718,8800.0
2014-04-14 14:05:00,78.09,78.24,78.08,78.19,7900.0,67.7891,67.9194,67.7805,67.8759,7900.0
2014-04-14 14:10:00,78.2,78.25,78.18,78.23,4900.0,67.8846,67.928,67.8673,67.9107,4900.0
2014-04-14 14:15:00,78.21,78.21,77.92,77.93,23700.0,67.8933,67.8933,67.6416,67.6502,23700.0
2014-04-14 14:20:00,77.94,77.94,77.72,77.75,15200.0,67.6589,67.6589,67.4679,67.494,15200.0
2014-04-14 14:25:00,77.75,77.75,77.64,77.66,15400.0,67.494,67.494,67.3985,67.4159,15400.0
2014-04-14 14:30:00,77.66,77.69,77.6,77.63,15300.0,67.4159,67.4419,67.3638,67.3898,15300.0
2014-04-14 14:35:00,77.65,77.72,77.64,77.65,10600.0,67.4072,67.4679,67.3985,67.4072,10600.0
2014-04-14 14:40:00,77.65,77.65,77.56,77.64,19400.0,67.4072,67.4072,67.3291,67.3985,19400.0
2014-04-14 14:45:00,77.65,77.71,77.62,77.7,12700.0,67.4072,67.4593,67.3811,67.4506,12700.0
2014-04-14 14:50:00,77.7,77.77,77.64,77.75,13600.0,67.4506,67.5114,67.3985,67.494,13600.0
2014-04-14 14:55:00,77.77,77.77,77.66,77.7,7900.0,67.5114,67.5114,67.4159,67.4506,7900.0
2014-04-14 15:00:00,77.69,77.71,77.41,77.42,14900.0,67.4419,67.4593,67.1988,67.2075,14900.0
2014-04-14 15:05:00,77.41,77.46,77.35,77.35,28900.0,67.1988,67.2422,67.1468,67.1468,28900.0
2014-04-14 15:10:00,77.36,77.39,77.1,77.14,38200.0,67.1554,67.1815,66.9297,66.9645,38200.0
2014-04-14 15:15:00,77.13,77.2,77.13,77.17,25700.0,66.9558,67.0165,66.9558,66.9905,25700.0
2014-04-14 15:20:00,77.17,77.28,77.12,77.23,31800.0,66.9905,67.086,66.9471,67.0426,31800.0
2014-04-14 15:25:00,77.24,77.5,77.24,77.5,22900.0,67.0513,67.277,67.0513,67.277,22900.0
2014-04-14 15:30:00,77.48,77.57,77.47,77.48,35000.0,67.2596,67.3377,67.2509,67.2596,35000.0
2014-04-14 15:35:00,77.48,77.59,77.43,77.59,48200.0,67.2596,67.3551,67.2162,67.3551,48200.0
2014-04-14 15:40:00,77.57,77.68,77.52,77.67,26400.0,67.3377,67.4332,67.2943,67.4245,26400.0
2014-04-14 15:45:00,77.7,77.86,77.68,77.82,61000.0,67.4506,67.5895,67.4332,67.5548,61000.0
2014-04-14 15:50:00,77.82,77.91,77.8,77.82,64600.0,67.5548,67.6329,67.5374,67.5548,64600.0
2014-04-14 15:55:00,77.83,78.03,77.81,78.0,100000.0,67.5634,67.7371,67.5461,67.711,100000.0
2014-04-15 09:30:00,78.05,78.05,77.5,77.5,16200.0,67.7544,67.7544,67.277,67.277,16200.0
2014-04-15 09:35:00,77.6,77.91,77.6,77.87,5300.0,67.3638,67.6329,67.3638,67.5982,5300.0
2014-04-15 09:40:00,77.92,78.08,77.84,77.99,4200.0,67.6416,67.7805,67.5721,67.7023,4200.0
2014-04-15 09:45:00,78.06,78.15,77.9,77.9,13200.0,67.7631,67.8412,67.6242,67.6242,13200.0
2014-04-15 09:50:00,77.91,77.92,77.81,77.86,4600.0,67.6329,67.6416,67.5461,67.5895,4600.0
2014-04-15 09:55:00,77.81,77.82,77.7,77.78,2200.0,67.5461,67.5548,67.4506,67.52,2200.0
2014-04-15 10:00:00,77.81,77.86,77.62,77.76,19500.0,67.5461,67.5895,67.3811,67.5027,19500.0
2014-04-15 10:05:00,77.71,77.73,77.48,77.54,10500.0,67.4593,67.4766,67.2596,67.3117,10500.0
2014-04-15 10:10:00,77.54,77.59,77.31,77.38,12300.0,67.3117,67.3551,67.112,67.1728,12300.0
2014-04-15 10:15:00,77.37,77.49,77.18,77.18,18900.0,67.1641,67.2683,66.9992,66.9992,18900.0
2014-04-15 10:20:00,77.18,77.29,77.14,77.15,10000.0,66.9992,67.0947,66.9645,66.9731,10000.0
2014-04-15 10:25:00,77.15,77.3,77.1,77.11,14300.0,66.9731,67.1033,66.9297,66.9384,14300.0
2014-04-15 10:30:00,77.13,77.44,77.11,77.44,43800.0,66.9558,67.2249,66.9384,67.2249,43800.0
2014-04-15 10:35:00,77.42,77.65,77.4,77.61,13800.0,67.2075,67.4072,67.1902,67.3725,13800.0
2014-04-15 10:40:00,77.65,77.76,77.58,77.59,10500.0,67.4072,67.5027,67.3464,67.3551,10500.0
2014-04-15 10:45:00,77.56,77.62,77.48,77.49,7600.0,67.3291,67.3811,67.2596,67.2683,7600.0
2014-04-15 10:50:00,77.49,77.6,77.3,77.3,10200.0,67.2683,67.3638,67.1033,67.1033,10200.0
2014-04-15 10:55:00,77.26,77.43,77.21,77.29,11000.0,67.0686,67.2162,67.0252,67.0947,11000.0
2014-04-15 11:00:00,77.28,77.42,77.1,77.16,36600.0,67.086,67.2075,66.9297,66.9818,36600.0
2014-04-15 11:05:00,77.16,77.3,77.05,77.1,18500.0,66.9818,67.1033,66.8863,66.9297,18500.0
2014-04-15 11:10:00,77.07,77.17,77.04,77.04,32600.0,66.9037,66.9905,66.8776,66.8776,32600.0
2014-04-15 11:15:00,77.06,77.14,76.9,77.0,60200.0,66.895,66.9645,66.7561,66.8429,60200.0
2014-04-15 11:20:00,77.0,77.16,76.95,77.07,9000.0,66.8429,66.9818,66.7995,66.9037,9000.0
2014-04-15 11:25:00,77.08,77.14,76.83,76.94,12500.0,66.9124,66.9645,66.6953,66.7908,12500.0
2014-04-15 11:30:00,76.97,77.12,76.89,77.08,12800.0,66.8169,66.9471,66.7474,66.9124,12800.0
2014-04-15 11:35:00,77.07,77.12,76.88,76.88,8700.0,66.9037,66.9471,66.7388,66.7388,8700.0
2014-04-15 11:40:00,76.86,76.9,76.7,76.72,11100.0,66.7214,66.7561,66.5825,66.5999,11100.0
2014-04-15 11:45:00,76.72,76.72,76.5,76.54,18300.0,66.5999,66.5999,66.4089,66.4436,18300.0
2014-04-15 11:50:00,76.5,76.53,76.32,76.33,22500.0,66.4089,66.4349,66.2526,66.2613,22500.0
2014-04-15 11:55:00,76.34,76.47,76.26,76.43,45100.0,66.27,66.3828,66.2005,66.3481,45100.0
2014-04-15 12:00:00,76.43,76.43,76.34,76.4,27000.0,66.3481,66.3481,66.27,66.3221,27000.0
2014-04-15 12:05:00,76.41,76.51,76.33,76.41,20300.0,66.3307,66.4176,66.2613,66.3307,20300.0
2014-04-15 12:10:00,76.41,76.58,76.39,76.57,13500.0,66.3307,66.4783,66.3134,66.4696,13500.0
2014-04-15 12:15:00,76.56,76.57,76.5,76.5,8700.0,66.461,66.4696,66.4089,66.4089,8700.0
2014-04-15 12:20:00,76.49,76.5,76.37,76.43,23000.0,66.4002,66.4089,66.296,66.3481,23000.0
2014-04-15 12:25:00,76.43,76.58,76.42,76.58,18000.0,66.3481,66.4783,66.3394,66.4783,18000.0
2014-04-15 12:30:00,76.57,76.68,76.5,76.54,11900.0,66.4696,66.5651,66.4089,66.4436,11900.0
2014-04-15 12:35:00,76.51,76.63,76.5,76.61,8800.0,66.4176,66.5217,66.4089,66.5044,8800.0
2014-04-15 12:40:00,76.61,76.72,76.61,76.7,8700.0,66.5044,66.5999,66.5044,66.5825,8700.0
2014-04-15 12:45:00,76.72,76.72,76.59,76.6,17700.0,66.5999,66.5999,66.487,66.4957,17700.0
2014-04-15 12:50:00,76.59,76.7,76.58,76.68,18200.0,66.487,66.5825,66.4783,66.5651,18200.0
2014-04-15 12:55:00,76.68,76.68,76.51,76.55,15900.0,66.5651,66.5651,66.4176,66.4523,15900.0
2014-04-15 13:00:00,76.55,76.69,76.47,76.68,27600.0,66.4523,66.5738,66.3828,66.5651,27600.0
2014-04-15 13:05:00,76.65,76.67,76.5,76.5,13100.0,66.5391,66.5565,66.4089,66.4089,13100.0
2014-04-15 13:10:00,76.51,76.52,76.4,76.49,29600.0,66.4176,66.4262,66.3221,66.4002,29600.0
2014-04-15 13:15:00,76.47,76.54,76.44,76.52,27500.0,66.3828,66.4436,66.3568,66.4262,27500.0
2014-04-15 13:20:00,76.51,76.52,76.4,76.45,13800.0,66.4176,66.4262,66.3221,66.3655,13800.0
2014-04-15 13:25:00,76.45,76.48,76.37,76.48,11400.0,66.3655,66.3915,66.296,66.3915,11400.0
2014-04-15 13:30:00,76.48,76.75,76.47,76.73,13300.0,66.3915,66.6259,66.3828,66.6085,13300.0
2014-04-15 13:35:00,76.73,76.94,76.73,76.91,16000.0,66.6085,66.7908,66.6085,66.7648,16000.0
2014-04-15 13:40:00,76.93,77.05,76.91,76.98,12100.0,66.7822,66.8863,66.7648,66.8256,12100.0
2014-04-15 13:45:00,77.01,77.1,76.93,77.05,16000.0,66.8516,66.9297,66.7822,66.8863,16000.0
2014-04-15 13:50:00,77.08,77.15,77.0,77.04,12200.0,66.9124,66.9731,66.8429,66.8776,12200.0
2014-04-15 13:55:00,77.03,77.24,77.02,77.24,11600.0,66.869,67.0513,66.8603,67.0513,11600.0
2014-04-15 14:00:00,77.23,77.31,77.22,77.28,9800.0,67.0426,67.112,67.0339,67.086,9800.0
2014-04-15 14:05:00,77.35,77.43,77.22,77.24,10000.0,67.1468,67.2162,67.0339,67.0513,10000.0
2014-04-15 14:10:00,77.25,77.31,77.14,77.2,10400.0,67.0599,67.112,66.9645,67.0165,10400.0
2014-04-15 14:15:00,77.2,77.24,77.12,77.16,8700.0,67.0165,67.0513,66.9471,66.9818,8700.0
2014-04-15 14:20:00,77.18,77.22,77.12,77.21,6500.0,66.9992,67.0339,66.9471,67.0252,6500.0
2014-04-15 14:25:00,77.22,77.34,77.19,77.29,15500.0,67.0339,67.1381,67.0079,67.0947,15500.0
2014-04-15 14:30:00,77.28,77.55,77.28,77.53,11500.0,67.086,67.3204,67.086,67.303,11500.0
2014-04-15 14:35:00,77.54,77.62,77.45,77.61,16900.0,67.3117,67.3811,67.2336,67.3725,16900.0
2014-04-15 14:40:00,77.62,77.62,77.51,77.59,10700.0,67.3811,67.3811,67.2856,67.3551,10700.0
2014-04-15 14:45:00,77.59,77.73,77.54,77.58,14000.0,67.3551,67.4766,67.3117,67.3464,14000.0
2014-04-15 14:50:00,77.6,77.65,77.6,77.62,8000.0,67.3638,67.4072,67.3638,67.3811,8000.0
2014-04-15 14:55:00,77.62,77.62,77.52,77.56,12500.0,67.3811,67.3811,67.2943,67.3291,12500.0
2014-04-15 15:00:00,77.58,77.63,77.55,77.61,21200.0,67.3464,67.3898,67.3204,67.3725,21200.0
2014-04-15 15:05:00,77.62,77.63,77.52,77.57,39000.0,67.3811,67.3898,67.2943,67.3377,39000.0
2014-04-15 15:10:00,77.58,77.73,77.58,77.73,10500.0,67.3464,67.4766,67.3464,67.4766,10500.0
2014-04-15 15:15:00,77.73,77.89,77.7,77.84,18700.0,67.4766,67.6155,67.4506,67.5721,18700.0
2014-04-15 15:20:00,77.84,77.86,77.64,77.69,13800.0,67.5721,67.5895,67.3985,67.4419,13800.0
2014-04-15 15:25:00,77.68,77.74,77.61,77.74,15300.0,67.4332,67.4853,67.3725,67.4853,15300.0
2014-04-15 15:30:00,77.74,77.74,77.65,77.7,35000.0,67.4853,67.4853,67.4072,67.4506,35000.0
2014-04-15 15:35:00,77.71,77.79,77.68,77.73,24300.0,67.4593,67.5287,67.4332,67.4766,24300.0
2014-04-15 15:40:00,77.73,77.8,77.73,77.75,30200.0,67.4766,67.5374,67.4766,67.494,30200.0
2014-04-15 15:45:00,77.75,77.93,77.75,77.93,37000.0,67.494,67.6502,67.494,67.6502,37000.0
2014-04-15 15:50:00,77.93,77.96,77.89,77.9,58900.0,67.6502,67.6763,67.6155,67.6242,58900.0
2014-04-15 15:55:00,77.91,77.99,77.88,77.97,72100.0,67.6329,67.7023,67.6068,67.685,72100.0
2014-04-16 09:30:00,78.47,78.68,78.26,78.55,18300.0,68.119,68.3013,67.9367,68.1885,18300.0
2014-04-16 09:35:00,78.46,78.7,78.38,78.62,6900.0,68.1103,68.3187,68.0409,68.2492,6900.0
2014-04-16 09:40:00,78.61,78.71,78.53,78.66,9300.0,68.2405,68.3274,68.1711,68.284,9300.0
2014-04-16 09:45:00,78.66,78.66,78.27,78.33,7900.0,68.284,68.284,67.9454,67.9975,7900.0
2014-04-16 09:50:00,78.25,78.33,78.24,78.28,9700.0,67.928,67.9975,67.9194,67.9541,9700.0
2014-04-16 09:55:00,78.22,78.47,78.22,78.41,16700.0,67.902,68.119,67.902,68.0669,16700.0
2014-04-16 10:00:00,78.44,78.57,78.37,78.53,24600.0,68.093,68.2058,68.0322,68.1711,24600.0
2014-04-16 10:05:00,78.54,78.62,78.51,78.56,10300.0,68.1798,68.2492,68.1537,68.1971,10300.0
2014-04-16 10:10:00,78.56,78.65,78.56,78.62,4400.0,68.1971,68.2753,68.1971,68.2492,4400.0
2014-04-16 10:15:00,78.66,78.83,78.6,78.83,6400.0,68.284,68.4315,68.2319,68.4315,6400.0
2014-04-16 10:20:00,78.84,78.97,78.84,78.97,38700.0,68.4402,68.5531,68.4402,68.5531,38700.0
2014-04-16 10:25:00,78.97,79.18,78.97,79.17,15800.0,68.5531,68.7354,68.5531,68.7267,15800.0
2014-04-16 10:30:00,79.18,79.18,79.01,79.03,24300.0,68.7354,68.7354,68.5878,68.6051,24300.0
2014-04-16 10:35:00,79.03,79.11,79.01,79.03,8000.0,68.6051,68.6746,68.5878,68.6051,8000.0
2014-04-16 10:40:00,79.02,79.08,78.93,79.0,13300.0,68.5965,68.6485,68.5183,68.5791,13300.0
2014-04-16 10:45:00,79.0,79.08,78.97,79.04,15100.0,68.5791,68.6485,68.5531,68.6138,15100.0
2014-04-16 10:50:00,79.05,79.12,79.03,79.03,11700.0,68.6225,68.6833,68.6051,68.6051,11700.0
2014-04-16 10:55:00,79.04,79.11,79.01,79.01,9400.0,68.6138,68.6746,68.5878,68.5878,9400.0
2014-04-16 11:00:00,79.01,79.03,78.86,78.92,13400.0,68.5878,68.6051,68.4576,68.5097,13400.0
2014-04-16 11:05:00,78.95,78.97,78.86,78.88,12800.0,68.5357,68.5531,68.4576,68.4749,12800.0
2014-04-16 11:10:00,78.86,78.95,78.86,78.95,6900.0,68.4576,68.5357,68.4576,68.5357,6900.0
2014-04-16 11:15:00,78.97,79.11,78.96,79.01,8500.0,68.5531,68.6746,68.5444,68.5878,8500.0
2014-04-16 11:20:00,79.03,79.03,78.88,78.91,12400.0,68.6051,68.6051,68.4749,68.501,12400.0
2014-04-16 11:25:00,78.95,79.0,78.81,78.94,11300.0,68.5357,68.5791,68.4142,68.527,11300.0
2014-04-16 11:30:00,78.93,79.07,78.93,79.03,5500.0,68.5183,68.6399,68.5183,68.6051,5500.0
2014-04-16 11:35:00,78.99,79.02,78.93,78.94,4500.0,68.5704,68.5965,68.5183,68.527,4500.0
2014-04-16 11:40:00,78.94,78.97,78.87,78.95,3000.0,68.527,68.5531,68.4662,68.5357,3000.0
2014-04-16 11:45:00,78.95,78.98,78.9,78.93,4700.0,68.5357,68.5617,68.4923,68.5183,4700.0
2014-04-16 11:50:00,78.92,79.17,78.92,79.1,13500.0,68.5097,68.7267,68.5097,68.6659,13500.0
2014-04-16 11:55:00,79.11,79.18,79.05,79.14,9300.0,68.6746,68.7354,68.6225,68.7006,9300.0
2014-04-16 12:00:00,79.14,79.19,79.12,79.17,9300.0,68.7006,68.744,68.6833,68.7267,9300.0
2014-04-16 12:05:00,79.17,79.42,79.17,79.36,50600.0,68.7267,68.9437,68.7267,68.8916,50600.0
2014-04-16 12:10:00,79.4,79.4,79.32,79.36,12100.0,68.9263,68.9263,68.8569,68.8916,12100.0
2014-04-16 12:15:00,79.38,79.45,79.36,79.41,7100.0,68.909,68.9697,68.8916,68.935,7100.0
2014-04-16 12:20:00,79.43,79.44,79.23,79.27,13600.0,68.9524,68.9611,68.7788,68.8135,13600.0
2014-04-16 12:25:00,79.25,79.33,79.21,79.21,15100.0,68.7961,68.8656,68.7614,68.7614,15100.0
2014-04-16 12:30:00,79.24,79.27,79.1,79.1,18800.0,68.7874,68.8135,68.6659,68.6659,18800.0
2014-04-16 12:35:00,79.12,79.12,79.08,79.1,8300.0,68.6833,68.6833,68.6485,68.6659,8300.0
2014-04-16 12:40:00,79.11,79.29,79.11,79.18,9700.0,68.6746,68.8308,68.6746,68.7354,9700.0
2014-04-16 12:45:00,79.19,79.22,79.18,79.19,12500.0,68.744,68.7701,68.7354,68.744,12500.0
2014-04-16 12:50:00,79.21,79.25,79.16,79.17,19800.0,68.7614,68.7961,68.718,68.7267,19800.0
2014-04-16 12:55:00,79.15,79.21,79.13,79.15,17300.0,68.7093,68.7614,68.692,68.7093,17300.0
2014-04-16 13:00:00,79.15,79.23,79.15,79.15,16600.0,68.7093,68.7788,68.7093,68.7093,16600.0
2014-04-16 13:05:00,79.13,79.25,79.12,79.2,19100.0,68.692,68.7961,68.6833,68.7527,19100.0
2014-04-16 13:10:00,79.23,79.31,79.19,79.3,14400.0,68.7788,68.8482,68.744,68.8395,14400.0
2014-04-16 13:15:00,79.31,79.37,79.24,79.24,19400.0,68.8482,68.9003,68.7874,68.7874,19400.0
2014-04-16 13:20:00,79.22,79.33,79.22,79.31,9100.0,68.7701,68.8656,68.7701,68.8482,9100.0
2014-04-16 13:25:00,79.31,79.35,79.28,79.35,17800.0,68.8482,68.8829,68.8222,68.8829,17800.0
2014-04-16 13:30:00,79.36,79.36,79.19,79.2,22400.0,68.8916,68.8916,68.744,68.7527,22400.0
2014-04-16 13:35:00,79.19,79.4,79.19,79.37,18100.0,68.744,68.9263,68.744,68.9003,18100.0
2014-04-16 13:40:00,79.37,79.42,79.34,79.42,10100.0,68.9003,68.9437,68.8743,68.9437,10100.0
2014-04-16 13:45:00,79.4,79.61,79.4,79.48,19500.0,68.9263,69.1086,68.9263,68.9958,19500.0
2014-04-16 13:50:00,79.48,79.48,79.26,79.28,26800.0,68.9958,68.9958,68.8048,68.8222,26800.0
2014-04-16 13:55:00,79.31,79.53,79.28,79.51,8300.0,68.8482,69.0392,68.8222,69.0218,8300.0
2014-04-16 14:00:00,79.51,79.52,79.36,79.36,14000.0,69.0218,69.0305,68.8916,68.8916,14000.0
2014-04-16 14:05:00,79.35,79.37,79.29,79.31,11400.0,68.8829,68.9003,68.8308,68.8482,11400.0
2014-04-16 14:10:00,79.3,79.41,79.28,79.41,13100.0,68.8395,68.935,68.8222,68.935,13100.0
2014-04-16 14:15:00,79.39,79.5,79.33,79.5,21400.0,68.9177,69.0131,68.8656,69.0131,21400.0
2014-04-16 14:20:00,79.5,79.63,79.47,79.62,22900.0,69.0131,69.126,68.9871,69.1173,22900.0
2014-04-16 14:25:00,79.62,79.65,79.56,79.56,14200.0,69.1173,69.1434,69.0652,69.0652,14200.0
2014-04-16 14:30:00,79.56,79.65,79.53,79.55,18800.0,69.0652,69.1434,69.0392,69.0566,18800.0
2014-04-16 14:35:00,79.57,79.58,79.44,79.47,13300.0,69.0739,69.0826,68.9611,68.9871,13300.0
2014-04-16 14:40:00,79.47,79.5,79.43,79.47,16200.0,68.9871,69.0131,68.9524,68.9871,16200.0
2014-04-16 14:45:00,79.47,79.56,79.47,79.56,11800.0,68.9871,69.0652,68.9871,69.0652,11800.0
2014-04-16 14:50:00,79.56,79.61,79.53,79.58,10800.0,69.0652,69.1086,69.0392,69.0826,10800.0
2014-04-16 14:55:00,79.59,79.62,79.55,79.58,17100.0,69.0913,69.1173,69.0566,69.0826,17100.0
2014-04-16 15:00:00,79.58,79.6,79.54,79.56,24700.0,69.0826,69.1,69.0479,69.0652,24700.0
2014-04-16 15:05:00,79.56,79.58,79.54,79.55,15600.0,69.0652,69.0826,69.0479,69.0566,15600.0
2014-04-16 15:10:00,79.56,79.58,79.55,79.55,15900.0,69.0652,69.0826,69.0566,69.0566,15900.0
2014-04-16 15:15:00,79.55,79.62,79.54,79.57,17100.0,69.0566,69.1173,69.0479,69.0739,17100.0
2014-04-16 15:20:00,79.56,79.6,79.55,79.57,17600.0,69.0652,69.1,69.0566,69.0739,17600.0
2014-04-16 15:25:00,79.57,79.63,79.55,79.63,18500.0,69.0739,69.126,69.0566,69.126,18500.0
2014-04-16 15:30:00,79.63,79.64,79.54,79.55,20100.0,69.126,69.1347,69.0479,69.0566,20100.0
2014-04-16 15:35:00,79.56,79.6,79.55,79.59,19200.0,69.0652,69.1,69.0566,69.0913,19200.0
2014-04-16 15:40:00,79.59,79.63,79.56,79.63,29800.0,69.0913,69.126,69.0652,69.126,29800.0
2014-04-16 15:45:00,79.65,79.73,79.62,79.72,29800.0,69.1434,69.2128,69.1173,69.2041,29800.0
2014-04-16 15:50:00,79.72,79.76,79.68,79.73,40100.0,69.2041,69.2388,69.1694,69.2128,40100.0
2014-04-16 15:55:00,79.73,79.76,79.66,79.74,77800.0,69.2128,69.2388,69.152,69.2215,77800.0
2014-04-17 09:30:00,79.43,79.67,79.11,79.17,63400.0,68.9524,69.1607,68.6746,68.7267,63400.0
2014-04-17 09:35:00,79.1,79.19,78.93,78.93,12700.0,68.6659,68.744,68.5183,68.5183,12700.0
2014-04-17 09:40:00,78.99,79.01,78.87,78.87,26300.0,68.5704,68.5878,68.4662,68.4662,26300.0
2014-04-17 09:45:00,78.89,78.9,78.71,78.85,13500.0,68.4836,68.4923,68.3274,68.4489,13500.0
2014-04-17 09:50:00,78.85,79.13,78.83,79.13,9700.0,68.4489,68.692,68.4315,68.692,9700.0
2014-04-17 09:55:00,79.15,79.23,79.08,79.23,7900.0,68.7093,68.7788,68.6485,68.7788,7900.0
2014-04-17 10:00:00,79.34,79.48,79.15,79.48,10200.0,68.8743,68.9958,68.7093,68.9958,10200.0
2014-04-17 10:05:00,79.46,79.54,79.42,79.51,14300.0,68.9784,69.0479,68.9437,69.0218,14300.0
2014-04-17 10:10:00,79.51,79.77,79.51,79.75,12400.0,69.0218,69.2475,69.0218,69.2302,12400.0
2014-04-17 10:15:00,79.77,79.79,79.58,79.63,22300.0,69.2475,69.2649,69.0826,69.126,22300.0
2014-04-17 10:20:00,79.65,80.08,79.63,80.08,66300.0,69.1434,69.5166,69.126,69.5166,66300.0
2014-04-17 10:25:00,80.07,80.29,80.04,80.18,40600.0,69.508,69.6989,69.4819,69.6034,40600.0
2014-04-17 10:30:00,80.21,80.24,80.01,80.14,17600.0,69.6295,69.6555,69.4559,69.5687,17600.0
2014-04-17 10:35:00,80.14,80.18,80.04,80.04,28800.0,69.5687,69.6034,69.4819,69.4819,28800.0
2014-04-17 10:40:00,80.04,80.23,80.04,80.1,21800.0,69.4819,69.6469,69.4819,69.534,21800.0
2014-04-17 10:45:00,80.14,80.16,79.86,79.87,15000.0,69.5687,69.5861,69.3257,69.3343,15000.0
2014-04-17 10:50:00,79.85,79.99,79.83,79.89,19400.0,69.317,69.4385,69.2996,69.3517,19400.0
2014-04-17 10:55:00,79.87,80.03,79.86,79.95,10600.0,69.3343,69.4732,69.3257,69.4038,10600.0
2014-04-17 11:00:00,79.95,79.97,79.84,79.94,10300.0,69.4038,69.4211,69.3083,69.3951,10300.0
2014-04-17 11:05:00,79.94,80.04,79.94,80.01,7200.0,69.3951,69.4819,69.3951,69.4559,7200.0
2014-04-17 11:10:00,80.03,80.06,79.99,80.05,6800.0,69.4732,69.4993,69.4385,69.4906,6800.0
2014-04-17 11:15:00,80.05,80.15,79.99,80.12,10100.0,69.4906,69.5774,69.4385,69.5514,10100.0
2014-04-17 11:20:00,80.12,80.27,80.09,80.27,11200.0,69.5514,69.6816,69.5253,69.6816,11200.0
2014-04-17 11:25:00,80.28,80.39,80.21,80.26,40500.0,69.6903,69.7857,69.6295,69.6729,40500.0
2014-04-17 11:30:00,80.24,80.26,80.14,80.21,17700.0,69.6555,69.6729,69.5687,69.6295,17700.0
2014-04-17 11:35:00,80.2,80.22,80.12,80.17,15200.0,69.6208,69.6382,69.5514,69.5948,15200.0
2014-04-17 11:40:00,80.18,80.25,80.12,80.21,15000.0,69.6034,69.6642,69.5514,69.6295,15000.0
2014-04-17 11:45:00,80.23,80.24,80.1,80.12,15100.0,69.6469,69.6555,69.534,69.5514,15100.0
2014-04-17 11:50:00,80.11,80.14,80.07,80.14,18900.0,69.5427,69.5687,69.508,69.5687,18900.0
2014-04-17 11:55:00,80.13,80.18,80.13,80.14,6600.0,69.56,69.6034,69.56,69.5687,6600.0
2014-04-17 12:00:00,80.13,80.35,80.1,80.27,21700.0,69.56,69.751,69.534,69.6816,21700.0
2014-04-17 12:05:00,80.26,80.26,80.11,80.21,11300.0,69.6729,69.6729,69.5427,69.6295,11300.0
2014-04-17 12:10:00,80.21,80.3,80.11,80.3,10200.0,69.6295,69.7076,69.5427,69.7076,10200.0
2014-04-17 12:15:00,80.31,80.4,80.25,80.26,12900.0,69.7163,69.7944,69.6642,69.6729,12900.0
2014-04-17 12:20:00,80.27,80.41,80.26,80.39,15300.0,69.6816,69.8031,69.6729,69.7857,15300.0
2014-04-17 12:25:00,80.37,80.38,80.28,80.37,9900.0,69.7684,69.7771,69.6903,69.7684,9900.0
2014-04-17 12:30:00,80.37,80.48,80.34,80.47,18000.0,69.7684,69.8639,69.7423,69.8552,18000.0
2014-04-17 12:35:00,80.48,80.55,80.37,80.55,16900.0,69.8639,69.9246,69.7684,69.9246,16900.0
2014-04-17 12:40:00,80.55,80.65,80.5,80.56,11700.0,69.9246,70.0114,69.8812,69.9333,11700.0
2014-04-17 12:45:00,80.55,80.55,80.42,80.48,10000.0,69.9246,69.9246,69.8118,69.8639,10000.0
2014-04-17 12:50:00,80.5,80.64,80.49,80.52,23200.0,69.8812,70.0028,69.8726,69.8986,23200.0
2014-04-17 12:55:00,80.5,80.52,80.44,80.45,7100.0,69.8812,69.8986,69.8292,69.8378,7100.0
2014-04-17 13:00:00,80.44,80.54,80.44,80.54,4800.0,69.8292,69.916,69.8292,69.916,4800.0
2014-04-17 13:05:00,80.53,80.58,80.49,80.58,9900.0,69.9073,69.9507,69.8726,69.9507,9900.0
2014-04-17 13:10:00,80.6,80.63,80.56,80.61,21000.0,69.968,69.9941,69.9333,69.9767,21000.0
2014-04-17 13:15:00,80.62,80.7,80.57,80.62,7600.0,69.9854,70.0549,69.942,69.9854,7600.0
2014-04-17 13:20:00,80.61,80.61,80.55,80.58,6800.0,69.9767,69.9767,69.9246,69.9507,6800.0
2014-04-17 13:25:00,80.57,80.61,80.5,80.51,8200.0,69.942,69.9767,69.8812,69.8899,8200.0
2014-04-17 13:30:00,80.5,80.54,80.42,80.54,17500.0,69.8812,69.916,69.8118,69.916,17500.0
2014-04-17 13:35:00,80.54,80.56,80.5,80.54,8600.0,69.916,69.9333,69.8812,69.916,8600.0
2014-04-17 13:40:00,80.54,80.66,80.54,80.63,7800.0,69.916,70.0201,69.916,69.9941,7800.0
2014-04-17 13:45:00,80.64,80.74,80.57,80.57,10700.0,70.0028,70.0896,69.942,69.942,10700.0
2014-04-17 13:50:00,80.58,80.67,80.5,80.67,11100.0,69.9507,70.0288,69.8812,70.0288,11100.0
2014-04-17 13:55:00,80.67,80.7,80.54,80.6,17600.0,70.0288,70.0549,69.916,69.968,17600.0
2014-04-17 14:00:00,80.61,80.75,80.6,80.71,12700.0,69.9767,70.0983,69.968,70.0635,12700.0
2014-04-17 14:05:00,80.7,80.72,80.67,80.69,9500.0,70.0549,70.0722,70.0288,70.0462,9500.0
2014-04-17 14:10:00,80.69,80.72,80.55,80.57,25600.0,70.0462,70.0722,69.9246,69.942,25600.0
2014-04-17 14:15:00,80.56,80.74,80.52,80.74,17800.0,69.9333,70.0896,69.8986,70.0896,17800.0
2014-04-17 14:20:00,80.75,80.88,80.75,80.82,22800.0,70.0983,70.2111,70.0983,70.159,22800.0
2014-04-17 14:25:00,80.84,80.87,80.78,80.78,19700.0,70.1764,70.2024,70.1243,70.1243,19700.0
2014-04-17 14:30:00,80.77,80.77,80.63,80.66,14100.0,70.1156,70.1156,69.9941,70.0201,14100.0
2014-04-17 14:35:00,80.66,80.8,80.66,80.78,16100.0,70.0201,70.1417,70.0201,70.1243,16100.0
2014-04-17 14:40:00,80.78,80.86,80.78,80.81,16000.0,70.1243,70.1937,70.1243,70.1503,16000.0
2014-04-17 14:45:00,80.82,80.88,80.82,80.83,19700.0,70.159,70.2111,70.159,70.1677,19700.0
2014-04-17 14:50:00,80.83,80.85,80.8,80.83,20400.0,70.1677,70.1851,70.1417,70.1677,20400.0
2014-04-17 14:55:00,80.84,80.91,80.83,80.87,37500.0,70.1764,70.2372,70.1677,70.2024,37500.0
2014-04-17 15:00:00,80.87,80.91,80.81,80.84,30600.0,70.2024,70.2372,70.1503,70.1764,30600.0
2014-04-17 15:05:00,80.83,80.91,80.79,80.91,26900.0,70.1677,70.2372,70.133,70.2372,26900.0
2014-04-17 15:10:00,80.9,80.91,80.82,80.84,26100.0,70.2285,70.2372,70.159,70.1764,26100.0
2014-04-17 15:15:00,80.85,80.9,80.85,80.9,17300.0,70.1851,70.2285,70.1851,70.2285,17300.0
2014-04-17 15:20:00,80.9,80.97,80.88,80.97,24200.0,70.2285,70.2892,70.2111,70.2892,24200.0
2014-04-17 15:25:00,80.97,81.0,80.93,80.93,32000.0,70.2892,70.3153,70.2545,70.2545,32000.0
2014-04-17 15:30:00,80.94,80.95,80.85,80.86,23700.0,70.2632,70.2719,70.1851,70.1937,23700.0
2014-04-17 15:35:00,80.85,80.92,80.81,80.86,27400.0,70.1851,70.2458,70.1503,70.1937,27400.0
2014-04-17 15:40:00,80.86,80.86,80.75,80.8,29400.0,70.1937,70.1937,70.0983,70.1417,29400.0
2014-04-17 15:45:00,80.79,80.84,80.75,80.81,49800.0,70.133,70.1764,70.0983,70.1503,49800.0
2014-04-17 15:50:00,80.82,80.92,80.81,80.84,63300.0,70.159,70.2458,70.1503,70.1764,63300.0
2014-04-17 15:55:00,80.84,80.84,80.75,80.79,73000.0,70.1764,70.1764,70.0983,70.133,73000.0
2014-04-21 09:30:00,79.86,80.35,79.7,80.22,39000.0,69.3257,69.751,69.1868,69.6382,39000.0
2014-04-21 09:35:00,80.14,80.63,80.14,80.29,6500.0,69.5687,69.9941,69.5687,69.6989,6500.0
2014-04-21 09:40:00,80.15,80.17,79.99,80.11,6700.0,69.5774,69.5948,69.4385,69.5427,6700.0
2014-04-21 09:45:00,80.12,80.2,80.05,80.14,3400.0,69.5514,69.6208,69.4906,69.5687,3400.0
2014-04-21 09:50:00,80.01,80.11,79.94,79.96,8400.0,69.4559,69.5427,69.3951,69.4125,8400.0
2014-04-21 09:55:00,79.92,79.99,79.88,79.88,5600.0,69.3777,69.4385,69.343,69.343,5600.0
2014-04-21 10:00:00,79.97,80.03,79.9,79.92,14200.0,69.4211,69.4732,69.3604,69.3777,14200.0
2014-04-21 10:05:00,79.93,80.06,79.93,80.05,5300.0,69.3864,69.4993,69.3864,69.4906,5300.0
2014-04-21 10:10:00,80.09,80.12,80.04,80.04,3300.0,69.5253,69.5514,69.4819,69.4819,3300.0
2014-04-21 10:15:00,80.04,80.18,80.01,80.12,10500.0,69.4819,69.6034,69.4559,69.5514,10500.0
2014-04-21 10:20:00,80.12,80.21,80.09,80.21,2800.0,69.5514,69.6295,69.5253,69.6295,2800.0
2014-04-21 10:25:00,80.21,80.23,80.12,80.17,5000.0,69.6295,69.6469,69.5514,69.5948,5000.0
2014-04-21 10:30:00,80.15,80.27,80.15,80.25,5900.0,69.5774,69.6816,69.5774,69.6642,5900.0
2014-04-21 10:35:00,80.24,80.29,80.21,80.26,1900.0,69.6555,69.6989,69.6295,69.6729,1900.0
2014-04-21 10:40:00,80.26,80.27,80.18,80.18,3300.0,69.6729,69.6816,69.6034,69.6034,3300.0
2014-04-21 10:45:00,80.23,80.3,80.21,80.3,5400.0,69.6469,69.7076,69.6295,69.7076,5400.0
2014-04-21 10:50:00,80.3,80.3,80.18,80.23,5100.0,69.7076,69.7076,69.6034,69.6469,5100.0
2014-04-21 10:55:00,80.22,80.22,80.15,80.15,4600.0,69.6382,69.6382,69.5774,69.5774,4600.0
2014-04-21 11:00:00,80.15,80.2,80.09,80.1,9800.0,69.5774,69.6208,69.5253,69.534,9800.0
2014-04-21 11:05:00,80.1,80.16,80.09,80.14,5100.0,69.534,69.5861,69.5253,69.5687,5100.0
2014-04-21 11:10:00,80.15,80.47,80.13,80.41,7800.0,69.5774,69.8552,69.56,69.8031,7800.0
2014-04-21 11:15:00,80.37,80.4,80.33,80.39,5500.0,69.7684,69.7944,69.7337,69.7857,5500.0
2014-04-21 11:20:00,80.39,80.39,80.32,80.36,78200.0,69.7857,69.7857,69.725,69.7597,78200.0
2014-04-21 11:25:00,80.37,80.5,80.37,80.49,67100.0,69.7684,69.8812,69.7684,69.8726,67100.0
2014-04-21 11:30:00,80.48,80.5,80.45,80.46,2100.0,69.8639,69.8812,69.8378,69.8465,2100.0
2014-04-21 11:35:00,80.45,80.46,80.33,80.34,17400.0,69.8378,69.8465,69.7337,69.7423,17400.0
2014-04-21 11:40:00,80.34,80.42,80.33,80.42,3700.0,69.7423,69.8118,69.7337,69.8118,3700.0
2014-04-21 11:45:00,80.44,80.59,80.44,80.53,8500.0,69.8292,69.9594,69.8292,69.9073,8500.0
2014-04-21 11:50:00,80.55,80.78,80.55,80.73,9800.0,69.9246,70.1243,69.9246,70.0809,9800.0
2014-04-21 11:55:00,80.76,80.78,80.66,80.78,7200.0,70.1069,70.1243,70.0201,70.1243,7200.0
2014-04-21 12:00:00,80.73,80.96,80.73,80.96,22800.0,70.0809,70.2806,70.0809,70.2806,22800.0
2014-04-21 12:05:00,80.98,80.99,80.83,80.85,13100.0,70.2979,70.3066,70.1677,70.1851,13100.0
2014-04-21 12:10:00,80.87,80.92,80.81,80.92,19100.0,70.2024,70.2458,70.1503,70.2458,19100.0
2014-04-21 12:15:00,80.92,81.07,80.9,80.95,34000.0,70.2458,70.376,70.2285,70.2719,34000.0
2014-04-21 12:20:00,80.95,81.01,80.92,80.97,12700.0,70.2719,70.324,70.2458,70.2892,12700.0
2014-04-21 12:25:00,80.98,80.99,80.8,80.85,42200.0,70.2979,70.3066,70.1417,70.1851,42200.0
2014-04-21 12:30:00,80.85,80.89,80.58,80.63,42100.0,70.1851,70.2198,69.9507,69.9941,42100.0
2014-04-21 12:35:00,80.63,80.9,80.63,80.77,9100.0,69.9941,70.2285,69.9941,70.1156,9100.0
2014-04-21 12:40:00,80.76,80.89,80.75,80.78,7400.0,70.1069,70.2198,70.0983,70.1243,7400.0
2014-04-21 12:45:00,80.79,80.86,80.71,80.72,7900.0,70.133,70.1937,70.0635,70.0722,7900.0
2014-04-21 12:50:00,80.73,80.93,80.7,80.93,4700.0,70.0809,70.2545,70.0549,70.2545,4700.0
2014-04-21 12:55:00,80.94,80.97,80.77,80.77,9300.0,70.2632,70.2892,70.1156,70.1156,9300.0
2014-04-21 13:00:00,80.76,80.81,80.73,80.76,5100.0,70.1069,70.1503,70.0809,70.1069,5100.0
2014-04-21 13:05:00,80.77,80.95,80.77,80.9,7500.0,70.1156,70.2719,70.1156,70.2285,7500.0
2014-04-21 13:10:00,80.9,80.96,80.84,80.95,4500.0,70.2285,70.2806,70.1764,70.2719,4500.0
2014-04-21 13:15:00,80.98,80.98,80.91,80.98,5600.0,70.2979,70.2979,70.2372,70.2979,5600.0
2014-04-21 13:20:00,81.0,81.0,80.94,80.99,4100.0,70.3153,70.3153,70.2632,70.3066,4100.0
2014-04-21 13:25:00,81.0,81.01,80.86,80.86,8700.0,70.3153,70.324,70.1937,70.1937,8700.0
2014-04-21 13:30:00,80.86,80.89,80.71,80.77,9000.0,70.1937,70.2198,70.0635,70.1156,9000.0
2014-04-21 13:35:00,80.8,80.92,80.78,80.81,7800.0,70.1417,70.2458,70.1243,70.1503,7800.0
2014-04-21 13:40:00,80.81,80.87,80.76,80.87,4800.0,70.1503,70.2024,70.1069,70.2024,4800.0
2014-04-21 13:45:00,80.87,80.94,80.72,80.72,7500.0,70.2024,70.2632,70.0722,70.0722,7500.0
2014-04-21 13:50:00,80.74,80.8,80.73,80.73,9100.0,70.0896,70.1417,70.0809,70.0809,9100.0
2014-04-21 13:55:00,80.74,80.85,80.73,80.85,7700.0,70.0896,70.1851,70.0809,70.1851,7700.0
2014-04-21 14:00:00,80.87,80.89,80.77,80.8,12900.0,70.2024,70.2198,70.1156,70.1417,12900.0
2014-04-21 14:05:00,80.79,80.89,80.78,80.89,7500.0,70.133,70.2198,70.1243,70.2198,7500.0
2014-04-21 14:10:00,80.89,80.9,80.85,80.85,13900.0,70.2198,70.2285,70.1851,70.1851,13900.0
2014-04-21 14:15:00,80.83,80.97,80.83,80.97,5200.0,70.1677,70.2892,70.1677,70.2892,5200.0
2014-04-21 14:20:00,81.0,81.0,80.91,80.93,12000.0,70.3153,70.3153,70.2372,70.2545,12000.0
2014-04-21 14:25:00,80.91,81.0,80.91,80.96,7200.0,70.2372,70.3153,70.2372,70.2806,7200.0
2014-04-21 14:30:00,80.94,80.96,80.93,80.94,6500.0,70.2632,70.2806,70.2545,70.2632,6500.0
2014-04-21 14:35:00,80.96,81.01,80.96,81.0,6000.0,70.2806,70.324,70.2806,70.3153,6000.0
2014-04-21 14:40:00,80.98,81.02,80.94,80.94,7500.0,70.2979,70.3326,70.2632,70.2632,7500.0
2014-04-21 14:45:00,80.93,80.96,80.91,80.96,8300.0,70.2545,70.2806,70.2372,70.2806,8300.0
2014-04-21 14:50:00,80.97,81.02,80.94,80.95,9400.0,70.2892,70.3326,70.2632,70.2719,9400.0
2014-04-21 14:55:00,80.96,80.99,80.93,80.93,11500.0,70.2806,70.3066,70.2545,70.2545,11500.0
2014-04-21 15:00:00,80.94,81.02,80.94,81.01,14400.0,70.2632,70.3326,70.2632,70.324,14400.0
2014-04-21 15:05:00,81.01,81.01,80.9,80.9,13500.0,70.324,70.324,70.2285,70.2285,13500.0
2014-04-21 15:10:00,80.9,80.94,80.86,80.91,16500.0,70.2285,70.2632,70.1937,70.2372,16500.0
2014-04-21 15:15:00,80.91,80.93,80.87,80.89,11500.0,70.2372,70.2545,70.2024,70.2198,11500.0
2014-04-21 15:20:00,80.89,81.0,80.89,80.98,14100.0,70.2198,70.3153,70.2198,70.2979,14100.0
2014-04-21 15:25:00,80.99,81.0,80.95,80.95,13800.0,70.3066,70.3153,70.2719,70.2719,13800.0
2014-04-21 15:30:00,80.94,80.95,80.87,80.87,26500.0,70.2632,70.2719,70.2024,70.2024,26500.0
2014-04-21 15:35:00,80.87,80.98,80.86,80.98,30100.0,70.2024,70.2979,70.1937,70.2979,30100.0
2014-04-21 15:40:00,80.98,81.04,80.98,81.03,33200.0,70.2979,70.35,70.2979,70.3413,33200.0
2014-04-21 15:45:00,81.03,81.03,80.98,81.0,28400.0,70.3413,70.3413,70.2979,70.3153,28400.0
2014-04-21 15:50:00,81.0,81.0,80.96,80.99,53500.0,70.3153,70.3153,70.2806,70.3066,53500.0
2014-04-21 15:55:00,81.0,81.07,80.99,81.02,47100.0,70.3153,70.376,70.3066,70.3326,47100.0
2014-04-22 09:30:00,80.96,81.0,80.61,80.8,40400.0,70.2806,70.3153,69.9767,70.1417,40400.0
2014-04-22 09:35:00,80.88,80.88,80.62,80.76,31600.0,70.2111,70.2111,69.9854,70.1069,31600.0
2014-04-22 09:40:00,80.74,81.13,80.74,81.01,59800.0,70.0896,70.4281,70.0896,70.324,59800.0
2014-04-22 09:45:00,81.01,81.26,81.01,81.25,29700.0,70.324,70.541,70.324,70.5323,29700.0
2014-04-22 09:50:00,81.3,81.39,81.27,81.38,9300.0,70.5757,70.6538,70.5497,70.6452,9300.0
2014-04-22 09:55:00,81.38,81.57,81.36,81.44,10500.0,70.6452,70.8101,70.6278,70.6972,10500.0
2014-04-22 10:00:00,81.45,81.48,81.34,81.42,4600.0,70.7059,70.732,70.6104,70.6799,4600.0
2014-04-22 10:05:00,81.45,81.45,81.2,81.2,4700.0,70.7059,70.7059,70.4889,70.4889,4700.0
2014-04-22 10:10:00,81.18,81.2,80.91,80.92,35900.0,70.4715,70.4889,70.2372,70.2458,35900.0
2014-04-22 10:15:00,80.92,80.99,80.79,80.97,14500.0,70.2458,70.3066,70.133,70.2892,14500.0
2014-04-22 10:20:00,81.01,81.01,80.88,80.89,11700.0,70.324,70.324,70.2111,70.2198,11700.0
2014-04-22 10:25:00,80.89,80.94,80.86,80.89,26600.0,70.2198,70.2632,70.1937,70.2198,26600.0
2014-04-22 10:30:00,80.89,80.92,80.62,80.73,108300.0,70.2198,70.2458,69.9854,70.0809,108300.0
2014-04-22 10:35:00,80.71,80.8,80.65,80.78,5800.0,70.0635,70.1417,70.0114,70.1243,5800.0
2014-04-22 10:40:00,80.82,80.82,80.7,80.72,4900.0,70.159,70.159,70.0549,70.0722,4900.0
2014-04-22 10:45:00,80.72,80.74,80.65,80.66,7800.0,70.0722,70.0896,70.0114,70.0201,7800.0
2014-04-22 10:50:00,80.64,80.73,80.63,80.64,9700.0,70.0028,70.0809,69.9941,70.0028,9700.0
2014-04-22 10:55:00,80.66,80.72,80.63,80.69,8700.0,70.0201,70.0722,69.9941,70.0462,8700.0
2014-04-22 11:00:00,80.71,80.73,80.64,80.64,7800.0,70.0635,70.0809,70.0028,70.0028,7800.0
2014-04-22 11:05:00,80.68,80.69,80.61,80.63,5800.0,70.0375,70.0462,69.9767,69.9941,5800.0
2014-04-22 11:10:00,80.62,80.62,80.56,80.56,3700.0,69.9854,69.9854,69.9333,69.9333,3700.0
2014-04-22 11:15:00,80.56,80.62,80.56,80.59,7200.0,69.9333,69.9854,69.9333,69.9594,7200.0
2014-04-22 11:20:00,80.58,80.61,80.53,80.56,8000.0,69.9507,69.9767,69.9073,69.9333,8000.0
2014-04-22 11:25:00,80.56,80.56,80.47,80.5,5400.0,69.9333,69.9333,69.8552,69.8812,5400.0
2014-04-22 11:30:00,80.52,80.58,80.52,80.55,6600.0,69.8986,69.9507,69.8986,69.9246,6600.0
2014-04-22 11:35:00,80.54,80.56,80.53,80.53,6700.0,69.916,69.9333,69.9073,69.9073,6700.0
2014-04-22 11:40:00,80.52,80.52,80.39,80.4,7500.0,69.8986,69.8986,69.7857,69.7944,7500.0
2014-04-22 11:45:00,80.41,80.41,80.29,80.35,9300.0,69.8031,69.8031,69.6989,69.751,9300.0
2014-04-22 11:50:00,80.37,80.39,80.21,80.22,23300.0,69.7684,69.7857,69.6295,69.6382,23300.0
2014-04-22 11:55:00,80.22,80.23,80.15,80.2,6200.0,69.6382,69.6469,69.5774,69.6208,6200.0
2014-04-22 12:00:00,80.23,80.36,80.22,80.33,6800.0,69.6469,69.7597,69.6382,69.7337,6800.0
2014-04-22 12:05:00,80.34,80.35,80.25,80.35,4400.0,69.7423,69.751,69.6642,69.751,4400.0
2014-04-22 12:10:00,80.37,80.45,80.33,80.43,7200.0,69.7684,69.8378,69.7337,69.8205,7200.0
2014-04-22 12:15:00,80.44,80.51,80.44,80.5,7200.0,69.8292,69.8899,69.8292,69.8812,7200.0
2014-04-22 12:20:00,80.49,80.58,80.47,80.55,10200.0,69.8726,69.9507,69.8552,69.9246,10200.0
2014-04-22 12:25:00,80.54,80.61,80.53,80.59,4700.0,69.916,69.9767,69.9073,69.9594,4700.0
2014-04-22 12:30:00,80.61,80.65,80.6,80.64,5000.0,69.9767,70.0114,69.968,70.0028,5000.0
2014-04-22 12:35:00,80.64,80.66,80.5,80.51,4800.0,70.0028,70.0201,69.8812,69.8899,4800.0
2014-04-22 12:40:00,80.5,80.61,80.5,80.56,4400.0,69.8812,69.9767,69.8812,69.9333,4400.0
2014-04-22 12:45:00,80.56,80.57,80.51,80.57,4600.0,69.9333,69.942,69.8899,69.942,4600.0
2014-04-22 12:50:00,80.59,80.61,80.58,80.61,3200.0,69.9594,69.9767,69.9507,69.9767,3200.0
2014-04-22 12:55:00,80.61,80.66,80.59,80.65,15200.0,69.9767,70.0201,69.9594,70.0114,15200.0
2014-04-22 13:00:00,80.62,80.7,80.6,80.69,17200.0,69.9854,70.0549,69.968,70.0462,17200.0
2014-04-22 13:05:00,80.68,80.7,80.65,80.66,3000.0,70.0375,70.0549,70.0114,70.0201,3000.0
2014-04-22 13:10:00,80.67,80.7,80.63,80.66,16900.0,70.0288,70.0549,69.9941,70.0201,16900.0
2014-04-22 13:15:00,80.67,80.7,80.63,80.7,6300.0,70.0288,70.0549,69.9941,70.0549,6300.0
2014-04-22 13:20:00,80.69,80.7,80.68,80.7,4400.0,70.0462,70.0549,70.0375,70.0549,4400.0
2014-04-22 13:25:00,80.69,80.9,80.69,80.86,18400.0,70.0462,70.2285,70.0462,70.1937,18400.0
2014-04-22 13:30:00,80.86,80.88,80.78,80.78,3200.0,70.1937,70.2111,70.1243,70.1243,3200.0
2014-04-22 13:35:00,80.78,80.88,80.78,80.87,2300.0,70.1243,70.2111,70.1243,70.2024,2300.0
2014-04-22 13:40:00,80.88,80.89,80.78,80.78,3100.0,70.2111,70.2198,70.1243,70.1243,3100.0
2014-04-22 13:45:00,80.79,80.82,80.78,80.82,3600.0,70.133,70.159,70.1243,70.159,3600.0
2014-04-22 13:50:00,80.84,80.91,80.84,80.88,6000.0,70.1764,70.2372,70.1764,70.2111,6000.0
2014-04-22 13:55:00,80.9,80.91,80.89,80.9,3400.0,70.2285,70.2372,70.2198,70.2285,3400.0
2014-04-22 14:00:00,80.9,80.93,80.86,80.88,6800.0,70.2285,70.2545,70.1937,70.2111,6800.0
2014-04-22 14:05:00,80.89,80.98,80.88,80.98,15100.0,70.2198,70.2979,70.2111,70.2979,15100.0
2014-04-22 14:10:00,80.98,80.98,80.92,80.92,5200.0,70.2979,70.2979,70.2458,70.2458,5200.0
2014-04-22 14:15:00,80.92,80.96,80.91,80.96,3000.0,70.2458,70.2806,70.2372,70.2806,3000.0
2014-04-22 14:20:00,80.95,80.96,80.91,80.96,9600.0,70.2719,70.2806,70.2372,70.2806,9600.0
2014-04-22 14:25:00,80.96,81.02,80.91,80.92,28200.0,70.2806,70.3326,70.2372,70.2458,28200.0
2014-04-22 14:30:00,80.91,80.94,80.9,80.92,5300.0,70.2372,70.2632,70.2285,70.2458,5300.0
2014-04-22 14:35:00,80.95,81.0,80.95,80.99,3400.0,70.2719,70.3153,70.2719,70.3066,3400.0
2014-04-22 14:40:00,80.97,80.98,80.95,80.97,3500.0,70.2892,70.2979,70.2719,70.2892,3500.0
2014-04-22 14:45:00,80.97,80.98,80.94,80.95,4800.0,70.2892,70.2979,70.2632,70.2719,4800.0
2014-04-22 14:50:00,80.95,81.03,80.95,81.03,4900.0,70.2719,70.3413,70.2719,70.3413,4900.0
2014-04-22 14:55:00,81.03,81.06,81.02,81.02,7900.0,70.3413,70.3674,70.3326,70.3326,7900.0
2014-04-22 15:00:00,81.02,81.02,80.98,80.98,5200.0,70.3326,70.3326,70.2979,70.2979,5200.0
2014-04-22 15:05:00,80.96,80.96,80.92,80.94,4900.0,70.2806,70.2806,70.2458,70.2632,4900.0
2014-04-22 15:10:00,80.91,80.93,80.86,80.87,6900.0,70.2372,70.2545,70.1937,70.2024,6900.0
2014-04-22 15:15:00,80.88,80.93,80.87,80.9,10100.0,70.2111,70.2545,70.2024,70.2285,10100.0
2014-04-22 15:20:00,80.91,81.09,80.9,81.09,17400.0,70.2372,70.3934,70.2285,70.3934,17400.0
2014-04-22 15:25:00,81.09,81.15,81.03,81.09,17900.0,70.3934,70.4455,70.3413,70.3934,17900.0
2014-04-22 15:30:00,81.08,81.12,81.07,81.1,16200.0,70.3847,70.4195,70.376,70.4021,16200.0
2014-04-22 15:35:00,81.1,81.1,81.04,81.07,21100.0,70.4021,70.4021,70.35,70.376,21100.0
2014-04-22 15:40:00,81.06,81.08,80.97,81.0,23200.0,70.3674,70.3847,70.2892,70.3153,23200.0
2014-04-22 15:45:00,80.98,81.05,80.98,80.99,33900.0,70.2979,70.3587,70.2979,70.3066,33900.0
2014-04-22 15:50:00,81.0,81.04,80.96,80.98,47700.0,70.3153,70.35,70.2806,70.2979,47700.0
2014-04-22 15:55:00,80.97,81.0,80.87,80.88,70000.0,70.2892,70.3153,70.2024,70.2111,70000.0
2014-04-23 09:30:00,80.86,80.9,80.8,80.9,10100.0,70.1937,70.2285,70.1417,70.2285,10100.0
2014-04-23 09:35:00,80.89,80.89,80.61,80.73,2800.0,70.2198,70.2198,69.9767,70.0809,2800.0
2014-04-23 09:40:00,80.59,80.85,80.48,80.85,19200.0,69.9594,70.1851,69.8639,70.1851,19200.0
2014-04-23 09:45:00,80.77,80.88,80.75,80.88,6200.0,70.1156,70.2111,70.0983,70.2111,6200.0
2014-04-23 09:50:00,80.85,80.91,80.8,80.91,2600.0,70.1851,70.2372,70.1417,70.2372,2600.0
2014-04-23 09:55:00,80.91,80.99,80.9,80.98,1400.0,70.2372,70.3066,70.2285,70.2979,1400.0
2014-04-23 10:00:00,80.93,80.99,80.78,80.79,7000.0,70.2545,70.3066,70.1243,70.133,7000.0
2014-04-23 10:05:00,80.78,80.86,80.71,80.86,8700.0,70.1243,70.1937,70.0635,70.1937,8700.0
2014-04-23 10:10:00,80.86,80.87,80.82,80.86,2500.0,70.1937,70.2024,70.159,70.1937,2500.0
2014-04-23 10:15:00,80.84,80.95,80.84,80.92,2700.0,70.1764,70.2719,70.1764,70.2458,2700.0
2014-04-23 10:20:00,80.91,81.05,80.9,81.05,2400.0,70.2372,70.3587,70.2285,70.3587,2400.0
2014-04-23 10:25:00,81.02,81.07,81.0,81.07,1200.0,70.3326,70.376,70.3153,70.376,1200.0
2014-04-23 10:30:00,81.07,81.07,80.87,80.89,8600.0,70.376,70.376,70.2024,70.2198,8600.0
2014-04-23 10:35:00,80.87,80.95,80.87,80.95,3200.0,70.2024,70.2719,70.2024,70.2719,3200.0
2014-04-23 10:40:00,80.95,81.06,80.95,81.02,7700.0,70.2719,70.3674,70.2719,70.3326,7700.0
2014-04-23 10:45:00,81.01,81.03,80.99,80.99,1600.0,70.324,70.3413,70.3066,70.3066,1600.0
2014-04-23 10:50:00,81.0,81.0,80.94,80.94,10500.0,70.3153,70.3153,70.2632,70.2632,10500.0
2014-04-23 10:55:00,80.95,81.03,80.95,81.02,6800.0,70.2719,70.3413,70.2719,70.3326,6800.0
2014-04-23 11:00:00,81.02,81.08,81.02,81.07,5200.0,70.3326,70.3847,70.3326,70.376,5200.0
2014-04-23 11:05:00,81.06,81.06,81.03,81.03,300.0,70.3674,70.3674,70.3413,70.3413,300.0
2014-04-23 11:10:00,81.01,81.01,80.9,80.9,3300.0,70.324,70.324,70.2285,70.2285,3300.0
2014-04-23 11:15:00,80.89,80.97,80.88,80.97,2600.0,70.2198,70.2892,70.2111,70.2892,2600.0
2014-04-23 11:20:00,81.0,81.0,80.93,80.93,2500.0,70.3153,70.3153,70.2545,70.2545,2500.0
2014-04-23 11:25:00,80.92,81.01,80.9,80.9,5300.0,70.2458,70.324,70.2285,70.2285,5300.0
2014-04-23 11:30:00,80.89,81.01,80.89,81.01,4800.0,70.2198,70.324,70.2198,70.324,4800.0
2014-04-23 11:35:00,80.99,81.03,80.99,81.02,3700.0,70.3066,70.3413,70.3066,70.3326,3700.0
2014-04-23 11:40:00,81.04,81.05,81.01,81.03,3700.0,70.35,70.3587,70.324,70.3413,3700.0
2014-04-23 11:45:00,81.01,81.01,80.94,80.97,2400.0,70.324,70.324,70.2632,70.2892,2400.0
2014-04-23 11:50:00,80.95,80.99,80.87,80.97,6700.0,70.2719,70.3066,70.2024,70.2892,6700.0
2014-04-23 11:55:00,80.96,80.97,80.92,80.97,1500.0,70.2806,70.2892,70.2458,70.2892,1500.0
2014-04-23 12:00:00,80.98,80.98,80.91,80.91,700.0,70.2979,70.2979,70.2372,70.2372,700.0
2014-04-23 12:05:00,80.9,80.9,80.81,80.81,3700.0,70.2285,70.2285,70.1503,70.1503,3700.0
2014-04-23 12:10:00,80.81,80.83,80.75,80.75,2700.0,70.1503,70.1677,70.0983,70.0983,2700.0
2014-04-23 12:15:00,80.76,80.78,80.76,80.76,1000.0,70.1069,70.1243,70.1069,70.1069,1000.0
2014-04-23 12:20:00,80.76,80.77,80.72,80.72,3000.0,70.1069,70.1156,70.0722,70.0722,3000.0
2014-04-23 12:25:00,80.73,80.73,80.66,80.72,3200.0,70.0809,70.0809,70.0201,70.0722,3200.0
2014-04-23 12:30:00,80.7,80.72,80.69,80.72,3200.0,70.0549,70.0722,70.0462,70.0722,3200.0
2014-04-23 12:35:00,80.73,80.75,80.72,80.72,2100.0,70.0809,70.0983,70.0722,70.0722,2100.0
2014-04-23 12:40:00,80.73,80.73,80.71,80.71,1800.0,70.0809,70.0809,70.0635,70.0635,1800.0
2014-04-23 12:45:00,80.71,80.74,80.7,80.7,4400.0,70.0635,70.0896,70.0549,70.0549,4400.0
2014-04-23 12:50:00,80.69,80.74,80.69,80.74,2100.0,70.0462,70.0896,70.0462,70.0896,2100.0
2014-04-23 12:55:00,80.73,80.76,80.71,80.76,3400.0,70.0809,70.1069,70.0635,70.1069,3400.0
2014-04-23 13:00:00,80.74,80.75,80.73,80.73,2000.0,70.0896,70.0983,70.0809,70.0809,2000.0
2014-04-23 13:05:00,80.73,80.77,80.72,80.73,11000.0,70.0809,70.1156,70.0722,70.0809,11000.0
2014-04-23 13:10:00,80.73,80.83,80.73,80.8,21700.0,70.0809,70.1677,70.0809,70.1417,21700.0
2014-04-23 13:15:00,80.8,80.82,80.72,80.82,16000.0,70.1417,70.159,70.0722,70.159,16000.0
2014-04-23 13:20:00,80.84,80.84,80.77,80.77,4400.0,70.1764,70.1764,70.1156,70.1156,4400.0
2014-04-23 13:25:00,80.8,80.81,80.77,80.8,4400.0,70.1417,70.1503,70.1156,70.1417,4400.0
2014-04-23 13:30:00,80.79,80.81,80.78,80.78,2500.0,70.133,70.1503,70.1243,70.1243,2500.0
2014-04-23 13:35:00,80.8,80.82,80.77,80.8,6500.0,70.1417,70.159,70.1156,70.1417,6500.0
2014-04-23 13:40:00,80.8,80.85,80.8,80.83,1700.0,70.1417,70.1851,70.1417,70.1677,1700.0
2014-04-23 13:45:00,80.85,80.87,80.8,80.83,4300.0,70.1851,70.2024,70.1417,70.1677,4300.0
2014-04-23 13:50:00,80.83,80.87,80.81,80.86,3300.0,70.1677,70.2024,70.1503,70.1937,3300.0
2014-04-23 13:55:00,80.86,80.86,80.8,80.81,2400.0,70.1937,70.1937,70.1417,70.1503,2400.0
2014-04-23 14:00:00,80.82,80.83,80.78,80.82,6500.0,70.159,70.1677,70.1243,70.159,6500.0
2014-04-23 14:05:00,80.79,80.82,80.77,80.82,3200.0,70.133,70.159,70.1156,70.159,3200.0
2014-04-23 14:10:00,80.82,80.82,80.74,80.74,4300.0,70.159,70.159,70.0896,70.0896,4300.0
2014-04-23 14:15:00,80.74,80.8,80.7,80.8,8300.0,70.0896,70.1417,70.0549,70.1417,8300.0
2014-04-23 14:20:00,80.79,80.79,80.74,80.74,3000.0,70.133,70.133,70.0896,70.0896,3000.0
2014-04-23 14:25:00,80.74,80.78,80.72,80.78,4200.0,70.0896,70.1243,70.0722,70.1243,4200.0
2014-04-23 14:30:00,80.76,80.8,80.73,80.76,4900.0,70.1069,70.1417,70.0809,70.1069,4900.0
2014-04-23 14:35:00,80.79,80.79,80.66,80.66,3500.0,70.133,70.133,70.0201,70.0201,3500.0
2014-04-23 14:40:00,80.66,80.71,80.65,80.68,4800.0,70.0201,70.0635,70.0114,70.0375,4800.0
2014-04-23 14:45:00,80.67,80.68,80.59,80.59,30500.0,70.0288,70.0375,69.9594,69.9594,30500.0
2014-04-23 14:50:00,80.57,80.6,80.55,80.55,7500.0,69.942,69.968,69.9246,69.9246,7500.0
2014-04-23 14:55:00,80.54,80.66,80.53,80.65,5800.0,69.916,70.0201,69.9073,70.0114,5800.0
2014-04-23 15:00:00,80.66,80.67,80.62,80.62,2000.0,70.0201,70.0288,69.9854,69.9854,2000.0
2014-04-23 15:05:00,80.63,80.67,80.56,80.67,8400.0,69.9941,70.0288,69.9333,70.0288,8400.0
2014-04-23 15:10:00,80.67,80.67,80.62,80.63,5800.0,70.0288,70.0288,69.9854,69.9941,5800.0
2014-04-23 15:15:00,80.6,80.6,80.53,80.54,6500.0,69.968,69.968,69.9073,69.916,6500.0
2014-04-23 15:20:00,80.52,80.53,80.44,80.44,10100.0,69.8986,69.9073,69.8292,69.8292,10100.0
2014-04-23 15:25:00,80.44,80.44,80.37,80.37,13600.0,69.8292,69.8292,69.7684,69.7684,13600.0
2014-04-23 15:30:00,80.36,80.42,80.33,80.33,23100.0,69.7597,69.8118,69.7337,69.7337,23100.0
2014-04-23 15:35:00,80.34,80.37,80.34,80.34,14300.0,69.7423,69.7684,69.7423,69.7423,14300.0
2014-04-23 15:40:00,80.35,80.35,80.28,80.28,21700.0,69.751,69.751,69.6903,69.6903,21700.0
2014-04-23 15:45:00,80.28,80.31,80.24,80.29,44400.0,69.6903,69.7163,69.6555,69.6989,44400.0
2014-04-23 15:50:00,80.3,80.32,80.25,80.27,31100.0,69.7076,69.725,69.6642,69.6816,31100.0
2014-04-23 15:55:00,80.27,80.27,80.23,80.26,73100.0,69.6816,69.6816,69.6469,69.6729,73100.0
2014-04-24 09:30:00,80.53,80.61,80.23,80.4,31000.0,69.9073,69.9767,69.6469,69.7944,31000.0
2014-04-24 09:35:00,80.26,80.37,79.99,80.18,7400.0,69.6729,69.7684,69.4385,69.6034,7400.0
2014-04-24 09:40:00,80.18,80.18,79.81,79.81,8100.0,69.6034,69.6034,69.2823,69.2823,8100.0
2014-04-24 09:45:00,79.9,79.94,79.54,79.6,6000.0,69.3604,69.3951,69.0479,69.1,6000.0
2014-04-24 09:50:00,79.63,79.95,79.51,79.92,15600.0,69.126,69.4038,69.0218,69.3777,15600.0
2014-04-24 09:55:00,79.94,79.98,79.87,79.95,4800.0,69.3951,69.4298,69.3343,69.4038,4800.0
2014-04-24 10:00:00,79.92,79.92,79.67,79.8,21200.0,69.3777,69.3777,69.1607,69.2736,21200.0
2014-04-24 10:05:00,79.8,79.8,79.52,79.61,7000.0,69.2736,69.2736,69.0305,69.1086,7000.0
2014-04-24 10:10:00,79.61,79.66,79.56,79.6,7400.0,69.1086,69.152,69.0652,69.1,7400.0
2014-04-24 10:15:00,79.63,79.71,79.56,79.66,5000.0,69.126,69.1954,69.0652,69.152,5000.0
2014-04-24 10:20:00,79.66,79.72,79.6,79.62,7200.0,69.152,69.2041,69.1,69.1173,7200.0
2014-04-24 10:25:00,79.62,79.67,79.54,79.63,6500.0,69.1173,69.1607,69.0479,69.126,6500.0
2014-04-24 10:30:00,79.62,79.73,79.62,79.67,7100.0,69.1173,69.2128,69.1173,69.1607,7100.0
2014-04-24 10:35:00,79.67,79.84,79.66,79.79,35500.0,69.1607,69.3083,69.152,69.2649,35500.0
2014-04-24 10:40:00,79.83,79.95,79.83,79.88,7900.0,69.2996,69.4038,69.2996,69.343,7900.0
2014-04-24 10:45:00,79.88,79.96,79.81,79.83,7000.0,69.343,69.4125,69.2823,69.2996,7000.0
2014-04-24 10:50:00,79.85,79.89,79.77,79.77,4700.0,69.317,69.3517,69.2475,69.2475,4700.0
2014-04-24 10:55:00,79.77,79.77,79.67,79.67,4000.0,69.2475,69.2475,69.1607,69.1607,4000.0
2014-04-24 11:00:00,79.66,79.71,79.47,79.67,28000.0,69.152,69.1954,68.9871,69.1607,28000.0
2014-04-24 11:05:00,79.7,79.98,79.68,79.92,7700.0,69.1868,69.4298,69.1694,69.3777,7700.0
2014-04-24 11:10:00,79.93,80.04,79.93,79.94,4000.0,69.3864,69.4819,69.3864,69.3951,4000.0
2014-04-24 11:15:00,79.95,80.03,79.95,79.99,2800.0,69.4038,69.4732,69.4038,69.4385,2800.0
2014-04-24 11:20:00,80.03,80.16,80.03,80.16,4100.0,69.4732,69.5861,69.4732,69.5861,4100.0
2014-04-24 11:25:00,80.17,80.18,80.15,80.15,800.0,69.5948,69.6034,69.5774,69.5774,800.0
2014-04-24 11:30:00,80.16,80.22,80.14,80.22,2100.0,69.5861,69.6382,69.5687,69.6382,2100.0
2014-04-24 11:35:00,80.24,80.26,80.19,80.26,4000.0,69.6555,69.6729,69.6121,69.6729,4000.0
2014-04-24 11:40:00,80.22,80.27,80.22,80.25,600.0,69.6382,69.6816,69.6382,69.6642,600.0
2014-04-24 11:45:00,80.21,80.25,80.21,80.23,2800.0,69.6295,69.6642,69.6295,69.6469,2800.0
2014-04-24 11:50:00,80.23,80.23,80.13,80.13,2300.0,69.6469,69.6469,69.56,69.56,2300.0
2014-04-24 11:55:00,80.11,80.12,80.05,80.12,3200.0,69.5427,69.5514,69.4906,69.5514,3200.0
2014-04-24 12:00:00,80.12,80.16,80.1,80.11,2900.0,69.5514,69.5861,69.534,69.5427,2900.0
2014-04-24 12:05:00,80.11,80.15,80.06,80.06,4100.0,69.5427,69.5774,69.4993,69.4993,4100.0
2014-04-24 12:10:00,80.06,80.06,80.03,80.03,900.0,69.4993,69.4993,69.4732,69.4732,900.0
2014-04-24 12:15:00,80.03,80.04,79.96,80.0,5600.0,69.4732,69.4819,69.4125,69.4472,5600.0
2014-04-24 12:20:00,80.0,80.05,79.99,80.02,3800.0,69.4472,69.4906,69.4385,69.4646,3800.0
2014-04-24 12:25:00,80.03,80.03,80.01,80.01,200.0,69.4732,69.4732,69.4559,69.4559,200.0
2014-04-24 12:30:00,80.02,80.04,79.95,80.02,7700.0,69.4646,69.4819,69.4038,69.4646,7700.0
2014-04-24 12:35:00,80.0,80.06,79.89,79.92,8000.0,69.4472,69.4993,69.3517,69.3777,8000.0
2014-04-24 12:40:00,79.91,79.93,79.85,79.89,5600.0,69.3691,69.3864,69.317,69.3517,5600.0
2014-04-24 12:45:00,79.86,79.9,79.85,79.9,3900.0,69.3257,69.3604,69.317,69.3604,3900.0
2014-04-24 12:50:00,79.9,79.9,79.8,79.83,8500.0,69.3604,69.3604,69.2736,69.2996,8500.0
2014-04-24 12:55:00,79.82,79.92,79.81,79.9,10700.0,69.2909,69.3777,69.2823,69.3604,10700.0
2014-04-24 13:00:00,79.89,79.93,79.87,79.89,3300.0,69.3517,69.3864,69.3343,69.3517,3300.0
2014-04-24 13:05:00,79.89,79.93,79.76,79.76,15300.0,69.3517,69.3864,69.2388,69.2388,15300.0
2014-04-24 13:10:00,79.79,79.8,79.71,79.71,3100.0,69.2649,69.2736,69.1954,69.1954,3100.0
2014-04-24 13:15:00,79.71,79.75,79.69,79.69,4100.0,69.1954,69.2302,69.1781,69.1781,4100.0
2014-04-24 13:20:00,79.72,79.74,79.7,79.72,3800.0,69.2041,69.2215,69.1868,69.2041,3800.0
2014-04-24 13:25:00,79.7,79.74,79.65,79.65,11000.0,69.1868,69.2215,69.1434,69.1434,11000.0
2014-04-24 13:30:00,79.65,79.65,79.51,79.51,16800.0,69.1434,69.1434,69.0218,69.0218,16800.0
2014-04-24 13:35:00,79.49,79.5,79.36,79.4,11500.0,69.0045,69.0131,68.8916,68.9263,11500.0
2014-04-24 13:40:00,79.39,79.44,79.27,79.44,10100.0,68.9177,68.9611,68.8135,68.9611,10100.0
2014-04-24 13:45:00,79.45,79.45,79.27,79.33,4700.0,68.9697,68.9697,68.8135,68.8656,4700.0
2014-04-24 13:50:00,79.33,79.43,79.32,79.35,3400.0,68.8656,68.9524,68.8569,68.8829,3400.0
2014-04-24 13:55:00,79.36,79.37,79.26,79.27,5600.0,68.8916,68.9003,68.8048,68.8135,5600.0
2014-04-24 14:00:00,79.28,79.41,79.27,79.38,30800.0,68.8222,68.935,68.8135,68.909,30800.0
2014-04-24 14:05:00,79.39,79.49,79.39,79.45,5900.0,68.9177,69.0045,68.9177,68.9697,5900.0
2014-04-24 14:10:00,79.44,79.5,79.35,79.5,9400.0,68.9611,69.0131,68.8829,69.0131,9400.0
2014-04-24 14:15:00,79.51,79.59,79.46,79.53,7600.0,69.0218,69.0913,68.9784,69.0392,7600.0
2014-04-24 14:20:00,79.54,79.63,79.51,79.61,4300.0,69.0479,69.126,69.0218,69.1086,4300.0
2014-04-24 14:25:00,79.6,79.72,79.6,79.7,4800.0,69.1,69.2041,69.1,69.1868,4800.0
2014-04-24 14:30:00,79.71,79.84,79.68,79.84,6300.0,69.1954,69.3083,69.1694,69.3083,6300.0
2014-04-24 14:35:00,79.81,79.88,79.77,79.84,7700.0,69.2823,69.343,69.2475,69.3083,7700.0
2014-04-24 14:40:00,79.84,79.86,79.72,79.75,5200.0,69.3083,69.3257,69.2041,69.2302,5200.0
2014-04-24 14:45:00,79.75,79.77,79.7,79.77,6300.0,69.2302,69.2475,69.1868,69.2475,6300.0
2014-04-24 14:50:00,79.77,79.78,79.69,79.74,4600.0,69.2475,69.2562,69.1781,69.2215,4600.0
2014-04-24 14:55:00,79.74,79.74,79.63,79.66,7000.0,69.2215,69.2215,69.126,69.152,7000.0
2014-04-24 15:00:00,79.69,79.73,79.63,79.67,17100.0,69.1781,69.2128,69.126,69.1607,17100.0
2014-04-24 15:05:00,79.67,79.72,79.64,79.67,8400.0,69.1607,69.2041,69.1347,69.1607,8400.0
2014-04-24 15:10:00,79.67,79.68,79.61,79.65,7700.0,69.1607,69.1694,69.1086,69.1434,7700.0
2014-04-24 15:15:00,79.64,79.65,79.54,79.55,6100.0,69.1347,69.1434,69.0479,69.0566,6100.0
2014-04-24 15:20:00,79.55,79.57,79.5,79.57,3800.0,69.0566,69.0739,69.0131,69.0739,3800.0
2014-04-24 15:25:00,79.55,79.58,79.51,79.51,8400.0,69.0566,69.0826,69.0218,69.0218,8400.0
2014-04-24 15:30:00,79.5,79.61,79.5,79.51,12400.0,69.0131,69.1086,69.0131,69.0218,12400.0
2014-04-24 15:35:00,79.51,79.55,79.46,79.49,11900.0,69.0218,69.0566,68.9784,69.0045,11900.0
2014-04-24 15:40:00,79.51,79.51,79.41,79.41,15800.0,69.0218,69.0218,68.935,68.935,15800.0
2014-04-24 15:45:00,79.43,79.44,79.28,79.34,47300.0,68.9524,68.9611,68.8222,68.8743,47300.0
2014-04-24 15:50:00,79.36,79.39,79.28,79.29,48300.0,68.8916,68.9177,68.8222,68.8308,48300.0
2014-04-24 15:55:00,79.3,79.53,79.28,79.48,124900.0,68.8395,69.0392,68.8222,68.9958,124900.0
2014-04-25 09:30:00,79.41,80.26,79.31,80.26,63300.0,68.935,69.6729,68.8482,69.6729,63300.0
2014-04-25 09:35:00,80.1,80.17,79.58,79.72,25000.0,69.534,69.5948,69.0826,69.2041,25000.0
2014-04-25 09:40:00,79.71,79.71,79.14,79.37,68200.0,69.1954,69.1954,68.7006,68.9003,68200.0
2014-04-25 09:45:00,79.36,79.36,78.9,78.95,24000.0,68.8916,68.8916,68.4923,68.5357,24000.0
2014-04-25 09:50:00,79.03,79.63,78.97,79.55,87100.0,68.6051,69.126,68.5531,69.0566,87100.0
2014-04-25 09:55:00,79.62,79.62,79.3,79.45,46100.0,69.1173,69.1173,68.8395,68.9697,46100.0
2014-04-25 10:00:00,79.45,79.54,79.3,79.46,24200.0,68.9697,69.0479,68.8395,68.9784,24200.0
2014-04-25 10:05:00,79.44,79.6,79.32,79.56,8500.0,68.9611,69.1,68.8569,69.0652,8500.0
2014-04-25 10:10:00,79.56,79.78,79.55,79.68,29100.0,69.0652,69.2562,69.0566,69.1694,29100.0
2014-04-25 10:15:00,79.68,79.82,79.65,79.74,16100.0,69.1694,69.2909,69.1434,69.2215,16100.0
2014-04-25 10:20:00,79.73,79.73,79.6,79.6,3200.0,69.2128,69.2128,69.1,69.1,3200.0
2014-04-25 10:25:00,79.56,79.59,79.38,79.38,4900.0,69.0652,69.0913,68.909,68.909,4900.0
2014-04-25 10:30:00,79.36,79.46,79.15,79.23,97900.0,68.8916,68.9784,68.7093,68.7788,97900.0
2014-04-25 10:35:00,79.21,79.3,79.14,79.3,10800.0,68.7614,68.8395,68.7006,68.8395,10800.0
2014-04-25 10:40:00,79.31,79.33,79.21,79.25,3700.0,68.8482,68.8656,68.7614,68.7961,3700.0
2014-04-25 10:45:00,79.22,79.24,79.16,79.16,3100.0,68.7701,68.7874,68.718,68.718,3100.0
2014-04-25 10:50:00,79.15,79.15,78.91,78.98,9000.0,68.7093,68.7093,68.501,68.5617,9000.0
2014-04-25 10:55:00,78.97,78.99,78.88,78.9,4600.0,68.5531,68.5704,68.4749,68.4923,4600.0
2014-04-25 11:00:00,78.9,78.9,78.75,78.75,6200.0,68.4923,68.4923,68.3621,68.3621,6200.0
2014-04-25 11:05:00,78.75,78.79,78.52,78.56,14000.0,68.3621,68.3968,68.1624,68.1971,14000.0
2014-04-25 11:10:00,78.55,78.64,78.53,78.64,10000.0,68.1885,68.2666,68.1711,68.2666,10000.0
2014-04-25 11:15:00,78.64,78.7,78.57,78.67,9700.0,68.2666,68.3187,68.2058,68.2926,9700.0
2014-04-25 11:20:00,78.69,78.8,78.66,78.75,6600.0,68.31,68.4055,68.284,68.3621,6600.0
2014-04-25 11:25:00,78.76,78.92,78.76,78.9,4800.0,68.3708,68.5097,68.3708,68.4923,4800.0
2014-04-25 11:30:00,78.92,78.99,78.87,78.88,6300.0,68.5097,68.5704,68.4662,68.4749,6300.0
2014-04-25 11:35:00,78.87,78.9,78.77,78.83,9300.0,68.4662,68.4923,68.3794,68.4315,9300.0
2014-04-25 11:40:00,78.85,78.93,78.62,78.62,56700.0,68.4489,68.5183,68.2492,68.2492,56700.0
2014-04-25 11:45:00,78.63,78.66,78.54,78.66,11500.0,68.2579,68.284,68.1798,68.284,11500.0
2014-04-25 11:50:00,78.64,78.87,78.64,78.86,7900.0,68.2666,68.4662,68.2666,68.4576,7900.0
2014-04-25 11:55:00,78.86,78.9,78.79,78.8,18200.0,68.4576,68.4923,68.3968,68.4055,18200.0
2014-04-25 12:00:00,78.79,78.8,78.74,78.74,21800.0,68.3968,68.4055,68.3534,68.3534,21800.0
2014-04-25 12:05:00,78.73,78.81,78.72,78.81,3700.0,68.3447,68.4142,68.336,68.4142,3700.0
2014-04-25 12:10:00,78.84,78.84,78.77,78.77,5500.0,68.4402,68.4402,68.3794,68.3794,5500.0
2014-04-25 12:15:00,78.78,78.81,78.71,78.71,3900.0,68.3881,68.4142,68.3274,68.3274,3900.0
2014-04-25 12:20:00,78.73,78.73,78.68,78.68,3500.0,68.3447,68.3447,68.3013,68.3013,3500.0
2014-04-25 12:25:00,78.68,78.73,78.64,78.64,6000.0,68.3013,68.3447,68.2666,68.2666,6000.0
2014-04-25 12:30:00,78.64,78.67,78.59,78.67,4700.0,68.2666,68.2926,68.2232,68.2926,4700.0
2014-04-25 12:35:00,78.66,78.67,78.59,78.61,4900.0,68.284,68.2926,68.2232,68.2405,4900.0
2014-04-25 12:40:00,78.61,78.64,78.53,78.53,4200.0,68.2405,68.2666,68.1711,68.1711,4200.0
2014-04-25 12:45:00,78.54,78.64,78.54,78.57,4300.0,68.1798,68.2666,68.1798,68.2058,4300.0
2014-04-25 12:50:00,78.56,78.58,78.53,78.56,4900.0,68.1971,68.2145,68.1711,68.1971,4900.0
2014-04-25 12:55:00,78.55,78.58,78.55,78.57,4600.0,68.1885,68.2145,68.1885,68.2058,4600.0
2014-04-25 13:00:00,78.59,78.59,78.5,78.52,7400.0,68.2232,68.2232,68.1451,68.1624,7400.0
2014-04-25 13:05:00,78.5,78.5,78.47,78.49,5000.0,68.1451,68.1451,68.119,68.1364,5000.0
2014-04-25 13:10:00,78.49,78.49,78.45,78.46,5700.0,68.1364,68.1364,68.1017,68.1103,5700.0
2014-04-25 13:15:00,78.46,78.5,78.45,78.5,4500.0,68.1103,68.1451,68.1017,68.1451,4500.0
2014-04-25 13:20:00,78.5,78.57,78.5,78.57,3600.0,68.1451,68.2058,68.1451,68.2058,3600.0
2014-04-25 13:25:00,78.58,78.68,78.58,78.64,2200.0,68.2145,68.3013,68.2145,68.2666,2200.0
2014-04-25 13:30:00,78.64,78.64,78.49,78.49,3800.0,68.2666,68.2666,68.1364,68.1364,3800.0
2014-04-25 13:35:00,78.5,78.57,78.5,78.57,2900.0,68.1451,68.2058,68.1451,68.2058,2900.0
2014-04-25 13:40:00,78.59,78.68,78.58,78.63,2600.0,68.2232,68.3013,68.2145,68.2579,2600.0
2014-04-25 13:45:00,78.65,78.74,78.65,78.69,2500.0,68.2753,68.3534,68.2753,68.31,2500.0
2014-04-25 13:50:00,78.68,78.72,78.67,78.67,5600.0,68.3013,68.336,68.2926,68.2926,5600.0
2014-04-25 13:55:00,78.69,78.77,78.69,78.74,3400.0,68.31,68.3794,68.31,68.3534,3400.0
2014-04-25 14:00:00,78.73,78.75,78.7,78.7,5800.0,68.3447,68.3621,68.3187,68.3187,5800.0
2014-04-25 14:05:00,78.71,78.76,78.71,78.75,3700.0,68.3274,68.3708,68.3274,68.3621,3700.0
2014-04-25 14:10:00,78.75,78.75,78.7,78.7,6600.0,68.3621,68.3621,68.3187,68.3187,6600.0
2014-04-25 14:15:00,78.69,78.71,78.69,78.69,3600.0,68.31,68.3274,68.31,68.31,3600.0
2014-04-25 14:20:00,78.69,78.72,78.65,78.69,11800.0,68.31,68.336,68.2753,68.31,11800.0
2014-04-25 14:25:00,78.67,78.71,78.66,78.71,4300.0,68.2926,68.3274,68.284,68.3274,4300.0
2014-04-25 14:30:00,78.71,78.74,78.68,78.74,10100.0,68.3274,68.3534,68.3013,68.3534,10100.0
2014-04-25 14:35:00,78.73,78.88,78.73,78.88,2600.0,68.3447,68.4749,68.3447,68.4749,2600.0
2014-04-25 14:40:00,78.85,78.86,78.79,78.79,2500.0,68.4489,68.4576,68.3968,68.3968,2500.0
2014-04-25 14:45:00,78.8,78.82,78.77,78.78,8900.0,68.4055,68.4228,68.3794,68.3881,8900.0
2014-04-25 14:50:00,78.8,78.89,78.8,78.87,4600.0,68.4055,68.4836,68.4055,68.4662,4600.0
2014-04-25 14:55:00,78.86,78.86,78.77,78.83,4700.0,68.4576,68.4576,68.3794,68.4315,4700.0
2014-04-25 15:00:00,78.82,78.95,78.8,78.95,8000.0,68.4228,68.5357,68.4055,68.5357,8000.0
2014-04-25 15:05:00,78.98,78.99,78.86,78.88,8800.0,68.5617,68.5704,68.4576,68.4749,8800.0
2014-04-25 15:10:00,78.89,78.9,78.84,78.88,6900.0,68.4836,68.4923,68.4402,68.4749,6900.0
2014-04-25 15:15:00,78.88,78.96,78.83,78.92,10100.0,68.4749,68.5444,68.4315,68.5097,10100.0
2014-04-25 15:20:00,78.93,78.98,78.91,78.93,8500.0,68.5183,68.5617,68.501,68.5183,8500.0
2014-04-25 15:25:00,78.95,79.08,78.92,79.04,6100.0,68.5357,68.6485,68.5097,68.6138,6100.0
2014-04-25 15:30:00,79.03,79.1,78.95,78.98,13000.0,68.6051,68.6659,68.5357,68.5617,13000.0
2014-04-25 15:35:00,78.98,79.06,78.97,78.97,15400.0,68.5617,68.6312,68.5531,68.5531,15400.0
2014-04-25 15:40:00,78.96,79.03,78.92,78.95,13100.0,68.5444,68.6051,68.5097,68.5357,13100.0
2014-04-25 15:45:00,78.93,79.06,78.93,79.03,11600.0,68.5183,68.6312,68.5183,68.6051,11600.0
2014-04-25 15:50:00,79.02,79.05,79.01,79.03,21000.0,68.5965,68.6225,68.5878,68.6051,21000.0
2014-04-25 15:55:00,79.03,79.11,79.02,79.05,62500.0,68.6051,68.6746,68.5965,68.6225,62500.0
2014-04-28 09:30:00,79.33,79.48,79.26,79.43,17700.0,68.8656,68.9958,68.8048,68.9524,17700.0
2014-04-28 09:35:00,79.49,79.97,79.49,79.91,10400.0,69.0045,69.4211,69.0045,69.3691,10400.0
2014-04-28 09:40:00,79.91,79.91,79.22,79.25,68900.0,69.3691,69.3691,68.7701,68.7961,68900.0
2014-04-28 09:45:00,79.25,79.37,78.93,79.0,11300.0,68.7961,68.9003,68.5183,68.5791,11300.0
2014-04-28 09:50:00,78.93,79.14,78.83,79.14,15500.0,68.5183,68.7006,68.4315,68.7006,15500.0
2014-04-28 09:55:00,79.11,79.35,79.07,79.35,27400.0,68.6746,68.8829,68.6399,68.8829,27400.0
2014-04-28 10:00:00,79.29,79.39,79.02,79.02,98900.0,68.8308,68.9177,68.5965,68.5965,98900.0
2014-04-28 10:05:00,79.1,79.1,78.85,78.92,16800.0,68.6659,68.6659,68.4489,68.5097,16800.0
2014-04-28 10:10:00,78.9,79.32,78.86,79.31,107900.0,68.4923,68.8569,68.4576,68.8482,107900.0
2014-04-28 10:15:00,79.28,79.55,79.24,79.52,37400.0,68.8222,69.0566,68.7874,69.0305,37400.0
2014-04-28 10:20:00,79.52,79.8,79.51,79.8,13100.0,69.0305,69.2736,69.0218,69.2736,13100.0
2014-04-28 10:25:00,79.8,79.97,79.79,79.93,6000.0,69.2736,69.4211,69.2649,69.3864,6000.0
2014-04-28 10:30:00,79.97,80.1,79.97,80.09,2200.0,69.4211,69.534,69.4211,69.5253,2200.0
2014-04-28 10:35:00,80.07,80.07,79.7,79.72,5500.0,69.508,69.508,69.1868,69.2041,5500.0
2014-04-28 10:40:00,79.7,79.77,79.66,79.75,6800.0,69.1868,69.2475,69.152,69.2302,6800.0
2014-04-28 10:45:00,79.8,79.84,79.59,79.6,10400.0,69.2736,69.3083,69.0913,69.1,10400.0
2014-04-28 10:50:00,79.65,79.74,79.58,79.58,2100.0,69.1434,69.2215,69.0826,69.0826,2100.0
2014-04-28 10:55:00,79.6,79.67,79.55,79.66,4900.0,69.1,69.1607,69.0566,69.152,4900.0
2014-04-28 11:00:00,79.66,79.8,79.64,79.8,2000.0,69.152,69.2736,69.1347,69.2736,2000.0
2014-04-28 11:05:00,79.75,79.81,79.65,79.65,5000.0,69.2302,69.2823,69.1434,69.1434,5000.0
2014-04-28 11:10:00,79.66,79.7,79.57,79.57,9300.0,69.152,69.1868,69.0739,69.0739,9300.0
2014-04-28 11:15:00,79.59,79.62,79.46,79.58,5200.0,69.0913,69.1173,68.9784,69.0826,5200.0
2014-04-28 11:20:00,79.57,79.57,79.4,79.49,7400.0,69.0739,69.0739,68.9263,69.0045,7400.0
2014-04-28 11:25:00,79.45,79.45,79.28,79.34,9300.0,68.9697,68.9697,68.8222,68.8743,9300.0
2014-04-28 11:30:00,79.36,79.44,79.34,79.34,11200.0,68.8916,68.9611,68.8743,68.8743,11200.0
2014-04-28 11:35:00,79.4,79.55,79.37,79.54,9000.0,68.9263,69.0566,68.9003,69.0479,9000.0
2014-04-28 11:40:00,79.54,79.59,79.51,79.51,5900.0,69.0479,69.0913,69.0218,69.0218,5900.0
2014-04-28 11:45:00,79.54,79.63,79.5,79.52,4400.0,69.0479,69.126,69.0131,69.0305,4400.0
2014-04-28 11:50:00,79.59,79.59,79.49,79.52,4800.0,69.0913,69.0913,69.0045,69.0305,4800.0
2014-04-28 11:55:00,79.46,79.47,79.31,79.32,2800.0,68.9784,68.9871,68.8482,68.8569,2800.0
2014-04-28 12:00:00,79.31,79.42,79.3,79.38,3300.0,68.8482,68.9437,68.8395,68.909,3300.0
2014-04-28 12:05:00,79.37,79.39,79.27,79.3,3500.0,68.9003,68.9177,68.8135,68.8395,3500.0
2014-04-28 12:10:00,79.35,79.47,79.35,79.43,4900.0,68.8829,68.9871,68.8829,68.9524,4900.0
2014-04-28 12:15:00,79.4,79.41,79.36,79.37,4900.0,68.9263,68.935,68.8916,68.9003,4900.0
2014-04-28 12:20:00,79.37,79.41,79.34,79.36,7900.0,68.9003,68.935,68.8743,68.8916,7900.0
2014-04-28 12:25:00,79.35,79.43,79.35,79.43,5500.0,68.8829,68.9524,68.8829,68.9524,5500.0
2014-04-28 12:30:00,79.43,79.47,79.38,79.44,6300.0,68.9524,68.9871,68.909,68.9611,6300.0
2014-04-28 12:35:00,79.42,79.47,79.37,79.37,5700.0,68.9437,68.9871,68.9003,68.9003,5700.0
2014-04-28 12:40:00,79.36,79.5,79.36,79.48,3200.0,68.8916,69.0131,68.8916,68.9958,3200.0
2014-04-28 12:45:00,79.46,79.55,79.44,79.54,6400.0,68.9784,69.0566,68.9611,69.0479,6400.0
2014-04-28 12:50:00,79.53,79.53,79.44,79.5,4300.0,69.0392,69.0392,68.9611,69.0131,4300.0
2014-04-28 12:55:00,79.5,79.55,79.47,79.55,4200.0,69.0131,69.0566,68.9871,69.0566,4200.0
2014-04-28 13:00:00,79.52,79.52,79.33,79.36,9000.0,69.0305,69.0305,68.8656,68.8916,9000.0
2014-04-28 13:05:00,79.36,79.37,79.16,79.16,6200.0,68.8916,68.9003,68.718,68.718,6200.0
2014-04-28 13:10:00,79.17,79.23,79.04,79.06,5300.0,68.7267,68.7788,68.6138,68.6312,5300.0
2014-04-28 13:15:00,79.08,79.08,78.97,79.0,3400.0,68.6485,68.6485,68.5531,68.5791,3400.0
2014-04-28 13:20:00,79.04,79.04,78.87,78.88,5800.0,68.6138,68.6138,68.4662,68.4749,5800.0
2014-04-28 13:25:00,78.9,78.96,78.88,78.94,5500.0,68.4923,68.5444,68.4749,68.527,5500.0
2014-04-28 13:30:00,78.97,79.0,78.82,78.82,7400.0,68.5531,68.5791,68.4228,68.4228,7400.0
2014-04-28 13:35:00,78.87,78.91,78.79,78.86,4600.0,68.4662,68.501,68.3968,68.4576,4600.0
2014-04-28 13:40:00,78.86,78.99,78.86,78.96,9100.0,68.4576,68.5704,68.4576,68.5444,9100.0
2014-04-28 13:45:00,78.94,79.03,78.93,79.03,4200.0,68.527,68.6051,68.5183,68.6051,4200.0
2014-04-28 13:50:00,79.03,79.19,79.03,79.08,2800.0,68.6051,68.744,68.6051,68.6485,2800.0
2014-04-28 13:55:00,79.08,79.14,79.02,79.08,5400.0,68.6485,68.7006,68.5965,68.6485,5400.0
2014-04-28 14:00:00,79.08,79.09,78.85,78.99,5600.0,68.6485,68.6572,68.4489,68.5704,5600.0
2014-04-28 14:05:00,78.95,78.95,78.88,78.95,4300.0,68.5357,68.5357,68.4749,68.5357,4300.0
2014-04-28 14:10:00,78.99,79.05,78.96,79.02,3800.0,68.5704,68.6225,68.5444,68.5965,3800.0
2014-04-28 14:15:00,79.04,79.2,79.04,79.2,1900.0,68.6138,68.7527,68.6138,68.7527,1900.0
2014-04-28 14:20:00,79.21,79.28,79.16,79.27,3000.0,68.7614,68.8222,68.718,68.8135,3000.0
2014-04-28 14:25:00,79.24,79.26,79.14,79.24,4700.0,68.7874,68.8048,68.7006,68.7874,4700.0
2014-04-28 14:30:00,79.26,79.33,79.17,79.17,4800.0,68.8048,68.8656,68.7267,68.7267,4800.0
2014-04-28 14:35:00,79.16,79.23,79.15,79.23,1100.0,68.718,68.7788,68.7093,68.7788,1100.0
2014-04-28 14:40:00,79.21,79.23,79.09,79.15,5700.0,68.7614,68.7788,68.6572,68.7093,5700.0
2014-04-28 14:45:00,79.14,79.4,79.14,79.38,3300.0,68.7006,68.9263,68.7006,68.909,3300.0
2014-04-28 14:50:00,79.4,79.45,79.25,79.27,4900.0,68.9263,68.9697,68.7961,68.8135,4900.0
2014-04-28 14:55:00,79.27,79.3,79.16,79.18,4600.0,68.8135,68.8395,68.718,68.7354,4600.0
2014-04-28 15:00:00,79.18,79.32,79.18,79.32,2800.0,68.7354,68.8569,68.7354,68.8569,2800.0
2014-04-28 15:05:00,79.31,79.47,79.27,79.44,4600.0,68.8482,68.9871,68.8135,68.9611,4600.0
2014-04-28 15:10:00,79.41,79.56,79.41,79.55,9900.0,68.935,69.0652,68.935,69.0566,9900.0
2014-04-28 15:15:00,79.55,79.68,79.52,79.65,17900.0,69.0566,69.1694,69.0305,69.1434,17900.0
2014-04-28 15:20:00,79.67,79.72,79.62,79.72,11100.0,69.1607,69.2041,69.1173,69.2041,11100.0
2014-04-28 15:25:00,79.73,79.78,79.63,79.75,10100.0,69.2128,69.2562,69.126,69.2302,10100.0
2014-04-28 15:30:00,79.75,79.84,79.75,79.78,15900.0,69.2302,69.3083,69.2302,69.2562,15900.0
2014-04-28 15:35:00,79.78,79.8,79.66,79.67,19600.0,69.2562,69.2736,69.152,69.1607,19600.0
2014-04-28 15:40:00,79.67,79.8,79.65,79.79,20500.0,69.1607,69.2736,69.1434,69.2649,20500.0
2014-04-28 15:45:00,79.8,79.8,79.62,79.62,24100.0,69.2736,69.2736,69.1173,69.1173,24100.0
2014-04-28 15:50:00,79.6,79.68,79.6,79.66,27100.0,69.1,69.1694,69.1,69.152,27100.0
2014-04-28 15:55:00,79.64,79.64,79.59,79.62,29100.0,69.1347,69.1347,69.0913,69.1173,29100.0
2014-04-29 09:30:00,79.88,80.04,79.64,79.73,10200.0,69.343,69.4819,69.1347,69.2128,10200.0
2014-04-29 09:35:00,79.71,79.99,79.63,79.99,3500.0,69.1954,69.4385,69.126,69.4385,3500.0
2014-04-29 09:40:00,79.92,80.19,79.91,80.19,2700.0,69.3777,69.6121,69.3691,69.6121,2700.0
2014-04-29 09:45:00,80.12,80.53,80.07,80.44,38900.0,69.5514,69.9073,69.508,69.8292,38900.0
2014-04-29 09:50:00,80.39,80.6,80.39,80.6,6300.0,69.7857,69.968,69.7857,69.968,6300.0
2014-04-29 09:55:00,80.58,80.62,80.42,80.57,8000.0,69.9507,69.9854,69.8118,69.942,8000.0
2014-04-29 10:00:00,80.53,80.99,80.53,80.99,9300.0,69.9073,70.3066,69.9073,70.3066,9300.0
2014-04-29 10:05:00,80.98,81.11,80.9,81.02,15800.0,70.2979,70.4108,70.2285,70.3326,15800.0
2014-04-29 10:10:00,81.01,81.01,80.84,80.84,16500.0,70.324,70.324,70.1764,70.1764,16500.0
2014-04-29 10:15:00,80.82,80.82,80.6,80.66,19700.0,70.159,70.159,69.968,70.0201,19700.0
2014-04-29 10:20:00,80.67,80.83,80.46,80.5,71800.0,70.0288,70.1677,69.8465,69.8812,71800.0
2014-04-29 10:25:00,80.51,80.52,80.42,80.42,14600.0,69.8899,69.8986,69.8118,69.8118,14600.0
2014-04-29 10:30:00,80.42,80.5,80.3,80.32,25400.0,69.8118,69.8812,69.7076,69.725,25400.0
2014-04-29 10:35:00,80.33,80.6,80.31,80.53,20500.0,69.7337,69.968,69.7163,69.9073,20500.0
2014-04-29 10:40:00,80.57,80.64,80.52,80.53,16100.0,69.942,70.0028,69.8986,69.9073,16100.0
2014-04-29 10:45:00,80.54,80.59,80.42,80.44,10000.0,69.916,69.9594,69.8118,69.8292,10000.0
2014-04-29 10:50:00,80.43,80.46,80.33,80.36,9000.0,69.8205,69.8465,69.7337,69.7597,9000.0
2014-04-29 10:55:00,80.36,80.36,80.16,80.16,8100.0,69.7597,69.7597,69.5861,69.5861,8100.0
2014-04-29 11:00:00,80.16,80.22,80.13,80.22,7500.0,69.5861,69.6382,69.56,69.6382,7500.0
2014-04-29 11:05:00,80.19,80.19,80.0,80.04,7800.0,69.6121,69.6121,69.4472,69.4819,7800.0
2014-04-29 11:10:00,80.05,80.06,79.94,79.95,6500.0,69.4906,69.4993,69.3951,69.4038,6500.0
2014-04-29 11:15:00,79.97,80.02,79.89,79.89,3700.0,69.4211,69.4646,69.3517,69.3517,3700.0
2014-04-29 11:20:00,79.91,80.03,79.86,79.98,10200.0,69.3691,69.4732,69.3257,69.4298,10200.0
2014-04-29 11:25:00,80.01,80.04,79.89,80.04,8700.0,69.4559,69.4819,69.3517,69.4819,8700.0
2014-04-29 11:30:00,80.04,80.14,79.99,80.14,4700.0,69.4819,69.5687,69.4385,69.5687,4700.0
2014-04-29 11:35:00,80.12,80.17,80.05,80.17,18000.0,69.5514,69.5948,69.4906,69.5948,18000.0
2014-04-29 11:40:00,80.14,80.16,80.1,80.14,8000.0,69.5687,69.5861,69.534,69.5687,8000.0
2014-04-29 11:45:00,80.15,80.27,80.14,80.26,5200.0,69.5774,69.6816,69.5687,69.6729,5200.0
2014-04-29 11:50:00,80.24,80.27,80.2,80.27,3700.0,69.6555,69.6816,69.6208,69.6816,3700.0
2014-04-29 11:55:00,80.28,80.43,80.28,80.42,7200.0,69.6903,69.8205,69.6903,69.8118,7200.0
2014-04-29 12:00:00,80.42,80.45,80.35,80.4,7000.0,69.8118,69.8378,69.751,69.7944,7000.0
2014-04-29 12:05:00,80.39,80.5,80.39,80.5,5700.0,69.7857,69.8812,69.7857,69.8812,5700.0
2014-04-29 12:10:00,80.51,80.57,80.5,80.56,6400.0,69.8899,69.942,69.8812,69.9333,6400.0
2014-04-29 12:15:00,80.56,80.57,80.5,80.55,8400.0,69.9333,69.942,69.8812,69.9246,8400.0
2014-04-29 12:20:00,80.54,80.57,80.5,80.51,8800.0,69.916,69.942,69.8812,69.8899,8800.0
2014-04-29 12:25:00,80.49,80.51,80.46,80.49,4400.0,69.8726,69.8899,69.8465,69.8726,4400.0
2014-04-29 12:30:00,80.48,80.54,80.47,80.53,5100.0,69.8639,69.916,69.8552,69.9073,5100.0
2014-04-29 12:35:00,80.53,80.55,80.44,80.44,3400.0,69.9073,69.9246,69.8292,69.8292,3400.0
2014-04-29 12:40:00,80.43,80.46,80.4,80.44,3600.0,69.8205,69.8465,69.7944,69.8292,3600.0
2014-04-29 12:45:00,80.41,80.44,80.38,80.42,9000.0,69.8031,69.8292,69.7771,69.8118,9000.0
2014-04-29 12:50:00,80.46,80.48,80.43,80.43,2300.0,69.8465,69.8639,69.8205,69.8205,2300.0
2014-04-29 12:55:00,80.41,80.45,80.38,80.39,9800.0,69.8031,69.8378,69.7771,69.7857,9800.0
2014-04-29 13:00:00,80.38,80.38,80.3,80.3,6800.0,69.7771,69.7771,69.7076,69.7076,6800.0
2014-04-29 13:05:00,80.3,80.32,80.22,80.29,10000.0,69.7076,69.725,69.6382,69.6989,10000.0
2014-04-29 13:10:00,80.28,80.4,80.28,80.31,6400.0,69.6903,69.7944,69.6903,69.7163,6400.0
2014-04-29 13:15:00,80.3,80.36,80.3,80.36,11100.0,69.7076,69.7597,69.7076,69.7597,11100.0
2014-04-29 13:20:00,80.37,80.42,80.34,80.42,4500.0,69.7684,69.8118,69.7423,69.8118,4500.0
2014-04-29 13:25:00,80.42,80.43,80.38,80.4,6200.0,69.8118,69.8205,69.7771,69.7944,6200.0
2014-04-29 13:30:00,80.39,80.41,80.33,80.34,5500.0,69.7857,69.8031,69.7337,69.7423,5500.0
2014-04-29 13:35:00,80.34,80.43,80.34,80.37,9500.0,69.7423,69.8205,69.7423,69.7684,9500.0
2014-04-29 13:40:00,80.38,80.41,80.32,80.32,8600.0,69.7771,69.8031,69.725,69.725,8600.0
2014-04-29 13:45:00,80.3,80.3,80.22,80.27,5300.0,69.7076,69.7076,69.6382,69.6816,5300.0
2014-04-29 13:50:00,80.28,80.37,80.28,80.36,2000.0,69.6903,69.7684,69.6903,69.7597,2000.0
2014-04-29 13:55:00,80.36,80.36,80.25,80.3,6300.0,69.7597,69.7597,69.6642,69.7076,6300.0
2014-04-29 14:00:00,80.32,80.36,80.3,80.34,4100.0,69.725,69.7597,69.7076,69.7423,4100.0
2014-04-29 14:05:00,80.36,80.36,80.25,80.29,6600.0,69.7597,69.7597,69.6642,69.6989,6600.0
2014-04-29 14:10:00,80.33,80.33,80.27,80.27,1400.0,69.7337,69.7337,69.6816,69.6816,1400.0
2014-04-29 14:15:00,80.27,80.27,80.17,80.21,5900.0,69.6816,69.6816,69.5948,69.6295,5900.0
2014-04-29 14:20:00,80.23,80.28,80.22,80.25,4000.0,69.6469,69.6903,69.6382,69.6642,4000.0
2014-04-29 14:25:00,80.25,80.26,80.16,80.16,2900.0,69.6642,69.6729,69.5861,69.5861,2900.0
2014-04-29 14:30:00,80.16,80.16,79.97,79.97,30700.0,69.5861,69.5861,69.4211,69.4211,30700.0
2014-04-29 14:35:00,80.0,80.14,80.0,80.02,6100.0,69.4472,69.5687,69.4472,69.4646,6100.0
2014-04-29 14:40:00,80.02,80.03,79.98,79.98,14000.0,69.4646,69.4732,69.4298,69.4298,14000.0
2014-04-29 14:45:00,79.99,79.99,79.83,79.92,7300.0,69.4385,69.4385,69.2996,69.3777,7300.0
2014-04-29 14:50:00,79.94,79.94,79.9,79.9,4500.0,69.3951,69.3951,69.3604,69.3604,4500.0
2014-04-29 14:55:00,79.89,79.89,79.76,79.77,6200.0,69.3517,69.3517,69.2388,69.2475,6200.0
2014-04-29 15:00:00,79.77,79.89,79.77,79.89,9300.0,69.2475,69.3517,69.2475,69.3517,9300.0
2014-04-29 15:05:00,79.88,79.98,79.88,79.93,10700.0,69.343,69.4298,69.343,69.3864,10700.0
2014-04-29 15:10:00,79.93,79.96,79.89,79.92,7600.0,69.3864,69.4125,69.3517,69.3777,7600.0
2014-04-29 15:15:00,79.92,79.98,79.91,79.95,8900.0,69.3777,69.4298,69.3691,69.4038,8900.0
2014-04-29 15:20:00,79.96,79.98,79.92,79.95,7700.0,69.4125,69.4298,69.3777,69.4038,7700.0
2014-04-29 15:25:00,79.94,79.94,79.89,79.9,11000.0,69.3951,69.3951,69.3517,69.3604,11000.0
2014-04-29 15:30:00,79.89,79.95,79.87,79.95,10200.0,69.3517,69.4038,69.3343,69.4038,10200.0
2014-04-29 15:35:00,79.94,79.95,79.8,79.81,24500.0,69.3951,69.4038,69.2736,69.2823,24500.0
2014-04-29 15:40:00,79.82,79.93,79.81,79.88,14800.0,69.2909,69.3864,69.2823,69.343,14800.0
2014-04-29 15:45:00,79.89,79.92,79.82,79.86,31600.0,69.3517,69.3777,69.2909,69.3257,31600.0
2014-04-29 15:50:00,79.84,79.86,79.78,79.8,21800.0,69.3083,69.3257,69.2562,69.2736,21800.0
2014-04-29 15:55:00,79.8,79.82,79.74,79.76,64500.0,69.2736,69.2909,69.2215,69.2388,64500.0
2014-04-30 09:30:00,79.44,79.53,79.0,79.29,23700.0,68.9611,69.0392,68.5791,68.8308,23700.0
2014-04-30 09:35:00,79.09,79.73,79.06,79.63,7800.0,68.6572,69.2128,68.6312,69.126,7800.0
2014-04-30 09:40:00,79.57,79.74,79.47,79.63,31200.0,69.0739,69.2215,68.9871,69.126,31200.0
2014-04-30 09:45:00,79.6,79.73,79.5,79.66,26400.0,69.1,69.2128,69.0131,69.152,26400.0
2014-04-30 09:50:00,79.69,79.71,79.28,79.57,47400.0,69.1781,69.1954,68.8222,69.0739,47400.0
2014-04-30 09:55:00,79.57,79.73,79.39,79.47,42600.0,69.0739,69.2128,68.9177,68.9871,42600.0
2014-04-30 10:00:00,79.39,79.5,79.2,79.21,11300.0,68.9177,69.0131,68.7527,68.7614,11300.0
2014-04-30 10:05:00,79.16,79.32,79.06,79.27,25000.0,68.718,68.8569,68.6312,68.8135,25000.0
2014-04-30 10:10:00,79.27,79.37,79.18,79.3,15400.0,68.8135,68.9003,68.7354,68.8395,15400.0
2014-04-30 10:15:00,79.29,79.3,79.16,79.2,10500.0,68.8308,68.8395,68.718,68.7527,10500.0
2014-04-30 10:20:00,79.15,79.19,79.07,79.07,23300.0,68.7093,68.744,68.6399,68.6399,23300.0
2014-04-30 10:25:00,79.13,79.15,79.02,79.06,7200.0,68.692,68.7093,68.5965,68.6312,7200.0
2014-04-30 10:30:00,79.05,79.08,78.96,78.96,8400.0,68.6225,68.6485,68.5444,68.5444,8400.0
2014-04-30 10:35:00,78.96,78.97,78.77,78.77,24300.0,68.5444,68.5531,68.3794,68.3794,24300.0
2014-04-30 10:40:00,78.76,78.81,78.63,78.63,19400.0,68.3708,68.4142,68.2579,68.2579,19400.0
2014-04-30 10:45:00,78.66,78.89,78.65,78.88,18000.0,68.284,68.4836,68.2753,68.4749,18000.0
2014-04-30 10:50:00,78.84,79.11,78.84,79.11,34600.0,68.4402,68.6746,68.4402,68.6746,34600.0
2014-04-30 10:55:00,79.11,79.12,78.93,78.96,18700.0,68.6746,68.6833,68.5183,68.5444,18700.0
2014-04-30 11:00:00,78.95,79.1,78.91,79.06,23500.0,68.5357,68.6659,68.501,68.6312,23500.0
2014-04-30 11:05:00,79.04,79.11,79.04,79.05,14500.0,68.6138,68.6746,68.6138,68.6225,14500.0
2014-04-30 11:10:00,79.05,79.13,79.01,79.06,12000.0,68.6225,68.692,68.5878,68.6312,12000.0
2014-04-30 11:15:00,79.06,79.09,79.03,79.09,8400.0,68.6312,68.6572,68.6051,68.6572,8400.0
2014-04-30 11:20:00,79.07,79.22,79.07,79.19,19900.0,68.6399,68.7701,68.6399,68.744,19900.0
2014-04-30 11:25:00,79.13,79.15,79.06,79.1,6600.0,68.692,68.7093,68.6312,68.6659,6600.0
2014-04-30 11:30:00,79.1,79.11,79.04,79.05,5000.0,68.6659,68.6746,68.6138,68.6225,5000.0
2014-04-30 11:35:00,79.07,79.14,79.03,79.06,12200.0,68.6399,68.7006,68.6051,68.6312,12200.0
2014-04-30 11:40:00,79.07,79.11,79.06,79.1,9900.0,68.6399,68.6746,68.6312,68.6659,9900.0
2014-04-30 11:45:00,79.09,79.15,79.05,79.08,12300.0,68.6572,68.7093,68.6225,68.6485,12300.0
2014-04-30 11:50:00,79.08,79.13,79.08,79.09,3400.0,68.6485,68.692,68.6485,68.6572,3400.0
2014-04-30 11:55:00,79.09,79.12,79.05,79.12,6500.0,68.6572,68.6833,68.6225,68.6833,6500.0
2014-04-30 12:00:00,79.13,79.16,79.13,79.13,4300.0,68.692,68.718,68.692,68.692,4300.0
2014-04-30 12:05:00,79.16,79.21,79.12,79.12,4800.0,68.718,68.7614,68.6833,68.6833,4800.0
2014-04-30 12:10:00,79.15,79.15,79.09,79.1,2500.0,68.7093,68.7093,68.6572,68.6659,2500.0
2014-04-30 12:15:00,79.09,79.17,79.08,79.17,13300.0,68.6572,68.7267,68.6485,68.7267,13300.0
2014-04-30 12:20:00,79.18,79.2,79.06,79.09,3500.0,68.7354,68.7527,68.6312,68.6572,3500.0
2014-04-30 12:25:00,79.08,79.11,79.05,79.08,6000.0,68.6485,68.6746,68.6225,68.6485,6000.0
2014-04-30 12:30:00,79.11,79.14,79.06,79.13,7900.0,68.6746,68.7006,68.6312,68.692,7900.0
2014-04-30 12:35:00,79.14,79.16,79.13,79.14,1500.0,68.7006,68.718,68.692,68.7006,1500.0
2014-04-30 12:40:00,79.11,79.13,79.05,79.05,2300.0,68.6746,68.692,68.6225,68.6225,2300.0
2014-04-30 12:45:00,79.03,79.13,79.03,79.13,5400.0,68.6051,68.692,68.6051,68.692,5400.0
2014-04-30 12:50:00,79.14,79.16,79.12,79.14,3600.0,68.7006,68.718,68.6833,68.7006,3600.0
2014-04-30 12:55:00,79.14,79.14,79.06,79.09,1900.0,68.7006,68.7006,68.6312,68.6572,1900.0
2014-04-30 13:00:00,79.08,79.19,79.08,79.19,3400.0,68.6485,68.744,68.6485,68.744,3400.0
2014-04-30 13:05:00,79.19,79.32,79.19,79.32,6000.0,68.744,68.8569,68.744,68.8569,6000.0
2014-04-30 13:10:00,79.32,79.33,79.18,79.26,10800.0,68.8569,68.8656,68.7354,68.8048,10800.0
2014-04-30 13:15:00,79.25,79.26,79.22,79.22,2400.0,68.7961,68.8048,68.7701,68.7701,2400.0
2014-04-30 13:20:00,79.22,79.24,79.15,79.2,6200.0,68.7701,68.7874,68.7093,68.7527,6200.0
2014-04-30 13:25:00,79.2,79.24,79.16,79.24,7700.0,68.7527,68.7874,68.718,68.7874,7700.0
2014-04-30 13:30:00,79.24,79.3,79.23,79.29,7000.0,68.7874,68.8395,68.7788,68.8308,7000.0
2014-04-30 13:35:00,79.28,79.28,79.21,79.21,4100.0,68.8222,68.8222,68.7614,68.7614,4100.0
2014-04-30 13:40:00,79.22,79.22,79.16,79.18,4400.0,68.7701,68.7701,68.718,68.7354,4400.0
2014-04-30 13:45:00,79.17,79.21,79.14,79.14,5500.0,68.7267,68.7614,68.7006,68.7006,5500.0
2014-04-30 13:50:00,79.13,79.19,79.11,79.16,4800.0,68.692,68.744,68.6746,68.718,4800.0
2014-04-30 13:55:00,79.17,79.21,79.16,79.2,2800.0,68.7267,68.7614,68.718,68.7527,2800.0
2014-04-30 14:00:00,79.19,79.36,79.03,79.35,8600.0,68.744,68.8916,68.6051,68.8829,8600.0
2014-04-30 14:05:00,79.34,79.34,79.11,79.21,8100.0,68.8743,68.8743,68.6746,68.7614,8100.0
2014-04-30 14:10:00,79.23,79.25,79.18,79.21,11900.0,68.7788,68.7961,68.7354,68.7614,11900.0
2014-04-30 14:15:00,79.22,79.33,79.22,79.3,8700.0,68.7701,68.8656,68.7701,68.8395,8700.0
2014-04-30 14:20:00,79.31,79.36,79.29,79.35,4200.0,68.8482,68.8916,68.8308,68.8829,4200.0
2014-04-30 14:25:00,79.37,79.41,79.34,79.4,6900.0,68.9003,68.935,68.8743,68.9263,6900.0
2014-04-30 14:30:00,79.41,79.47,79.38,79.44,9400.0,68.935,68.9871,68.909,68.9611,9400.0
2014-04-30 14:35:00,79.41,79.46,79.38,79.41,5500.0,68.935,68.9784,68.909,68.935,5500.0
2014-04-30 14:40:00,79.41,79.42,79.37,79.4,6600.0,68.935,68.9437,68.9003,68.9263,6600.0
2014-04-30 14:45:00,79.42,79.52,79.42,79.5,9700.0,68.9437,69.0305,68.9437,69.0131,9700.0
2014-04-30 14:50:00,79.54,79.62,79.53,79.55,10600.0,69.0479,69.1173,69.0392,69.0566,10600.0
2014-04-30 14:55:00,79.55,79.56,79.42,79.43,6300.0,69.0566,69.0652,68.9437,68.9524,6300.0
2014-04-30 15:00:00,79.45,79.54,79.44,79.46,6200.0,68.9697,69.0479,68.9611,68.9784,6200.0
2014-04-30 15:05:00,79.48,79.5,79.4,79.4,8600.0,68.9958,69.0131,68.9263,68.9263,8600.0
2014-04-30 15:10:00,79.39,79.46,79.38,79.4,17500.0,68.9177,68.9784,68.909,68.9263,17500.0
2014-04-30 15:15:00,79.38,79.43,79.32,79.4,7800.0,68.909,68.9524,68.8569,68.9263,7800.0
2014-04-30 15:20:00,79.4,79.44,79.33,79.41,8700.0,68.9263,68.9611,68.8656,68.935,8700.0
2014-04-30 15:25:00,79.42,79.61,79.42,79.59,5300.0,68.9437,69.1086,68.9437,69.0913,5300.0
2014-04-30 15:30:00,79.59,79.64,79.57,79.59,17300.0,69.0913,69.1347,69.0739,69.0913,17300.0
2014-04-30 15:35:00,79.58,79.69,79.54,79.62,14300.0,69.0826,69.1781,69.0479,69.1173,14300.0
2014-04-30 15:40:00,79.61,79.76,79.57,79.72,13200.0,69.1086,69.2388,69.0739,69.2041,13200.0
2014-04-30 15:45:00,79.71,79.76,79.63,79.76,44500.0,69.1954,69.2388,69.126,69.2388,44500.0
2014-04-30 15:50:00,79.75,79.83,79.73,79.81,43100.0,69.2302,69.2996,69.2128,69.2823,43100.0
2014-04-30 15:55:00,79.81,79.92,79.8,79.83,79600.0,69.2823,69.3777,69.2736,69.2996,79600.0
2014-05-01 09:30:00,79.9,79.93,79.61,79.9,19700.0,69.3604,69.3864,69.1086,69.3604,19700.0
2014-05-01 09:35:00,79.78,79.92,79.48,79.68,4300.0,69.2562,69.3777,68.9958,69.1694,4300.0
2014-05-01 09:40:00,79.98,80.15,79.8,80.09,4400.0,69.4298,69.5774,69.2736,69.5253,4400.0
2014-05-01 09:45:00,80.15,80.27,79.97,80.15,7500.0,69.5774,69.6816,69.4211,69.5774,7500.0
2014-05-01 09:50:00,80.21,80.3,80.13,80.27,14400.0,69.6295,69.7076,69.56,69.6816,14400.0
2014-05-01 09:55:00,80.28,80.4,80.18,80.39,7500.0,69.6903,69.7944,69.6034,69.7857,7500.0
2014-05-01 10:00:00,80.38,80.47,80.21,80.32,23400.0,69.7771,69.8552,69.6295,69.725,23400.0
2014-05-01 10:05:00,80.3,80.42,80.22,80.29,11600.0,69.7076,69.8118,69.6382,69.6989,11600.0
2014-05-01 10:10:00,80.27,80.37,80.16,80.18,10500.0,69.6816,69.7684,69.5861,69.6034,10500.0
2014-05-01 10:15:00,80.16,80.2,80.02,80.18,7800.0,69.5861,69.6208,69.4646,69.6034,7800.0
2014-05-01 10:20:00,80.14,80.26,80.14,80.2,9100.0,69.5687,69.6729,69.5687,69.6208,9100.0
2014-05-01 10:25:00,80.21,80.33,80.2,80.25,15200.0,69.6295,69.7337,69.6208,69.6642,15200.0
2014-05-01 10:30:00,80.25,80.35,80.24,80.34,16200.0,69.6642,69.751,69.6555,69.7423,16200.0
2014-05-01 10:35:00,80.34,80.37,80.29,80.29,28000.0,69.7423,69.7684,69.6989,69.6989,28000.0
2014-05-01 10:40:00,80.29,80.5,80.29,80.5,24200.0,69.6989,69.8812,69.6989,69.8812,24200.0
2014-05-01 10:45:00,80.49,80.52,80.45,80.45,12200.0,69.8726,69.8986,69.8378,69.8378,12200.0
2014-05-01 10:50:00,80.45,80.66,80.44,80.64,14400.0,69.8378,70.0201,69.8292,70.0028,14400.0
2014-05-01 10:55:00,80.64,80.67,80.53,80.53,4400.0,70.0028,70.0288,69.9073,69.9073,4400.0
2014-05-01 11:00:00,80.57,80.6,80.53,80.56,10500.0,69.942,69.968,69.9073,69.9333,10500.0
2014-05-01 11:05:00,80.56,80.56,80.52,80.54,5600.0,69.9333,69.9333,69.8986,69.916,5600.0
2014-05-01 11:10:00,80.55,80.59,80.51,80.51,11900.0,69.9246,69.9594,69.8899,69.8899,11900.0
2014-05-01 11:15:00,80.51,80.56,80.49,80.55,13900.0,69.8899,69.9333,69.8726,69.9246,13900.0
2014-05-01 11:20:00,80.55,80.65,80.52,80.65,6900.0,69.9246,70.0114,69.8986,70.0114,6900.0
2014-05-01 11:25:00,80.68,80.72,80.59,80.69,7900.0,70.0375,70.0722,69.9594,70.0462,7900.0
2014-05-01 11:30:00,80.67,80.89,80.64,80.79,10700.0,70.0288,70.2198,70.0028,70.133,10700.0
2014-05-01 11:35:00,80.79,81.0,80.79,80.95,9200.0,70.133,70.3153,70.133,70.2719,9200.0
2014-05-01 11:40:00,80.93,80.98,80.86,80.87,11700.0,70.2545,70.2979,70.1937,70.2024,11700.0
2014-05-01 11:45:00,80.89,80.97,80.84,80.94,12200.0,70.2198,70.2892,70.1764,70.2632,12200.0
2014-05-01 11:50:00,80.93,80.94,80.84,80.93,8600.0,70.2545,70.2632,70.1764,70.2545,8600.0
2014-05-01 11:55:00,80.93,80.96,80.84,80.89,14100.0,70.2545,70.2806,70.1764,70.2198,14100.0
2014-05-01 12:00:00,80.89,80.93,80.83,80.92,10700.0,70.2198,70.2545,70.1677,70.2458,10700.0
2014-05-01 12:05:00,80.95,80.97,80.87,80.87,10100.0,70.2719,70.2892,70.2024,70.2024,10100.0
2014-05-01 12:10:00,80.89,80.95,80.86,80.95,6900.0,70.2198,70.2719,70.1937,70.2719,6900.0
2014-05-01 12:15:00,80.94,80.95,80.88,80.91,4500.0,70.2632,70.2719,70.2111,70.2372,4500.0
2014-05-01 12:20:00,80.88,80.93,80.81,80.92,9500.0,70.2111,70.2545,70.1503,70.2458,9500.0
2014-05-01 12:25:00,80.94,81.0,80.92,81.0,3700.0,70.2632,70.3153,70.2458,70.3153,3700.0
2014-05-01 12:30:00,80.98,81.02,80.94,81.0,9900.0,70.2979,70.3326,70.2632,70.3153,9900.0
2014-05-01 12:35:00,80.96,81.09,80.9,81.04,16300.0,70.2806,70.3934,70.2285,70.35,16300.0
2014-05-01 12:40:00,81.02,81.45,81.02,81.15,7400.0,70.3326,70.7059,70.3326,70.4455,7400.0
2014-05-01 12:45:00,81.16,81.17,81.09,81.12,7500.0,70.4542,70.4629,70.3934,70.4195,7500.0
2014-05-01 12:50:00,81.12,81.2,81.09,81.13,8200.0,70.4195,70.4889,70.3934,70.4281,8200.0
2014-05-01 12:55:00,81.11,81.16,81.08,81.12,4800.0,70.4108,70.4542,70.3847,70.4195,4800.0
2014-05-01 13:00:00,81.16,81.17,81.09,81.09,3400.0,70.4542,70.4629,70.3934,70.3934,3400.0
2014-05-01 13:05:00,81.08,81.15,81.06,81.11,3900.0,70.3847,70.4455,70.3674,70.4108,3900.0
2014-05-01 13:10:00,81.1,81.11,81.03,81.07,6700.0,70.4021,70.4108,70.3413,70.376,6700.0
2014-05-01 13:15:00,81.07,81.12,81.06,81.11,9400.0,70.376,70.4195,70.3674,70.4108,9400.0
2014-05-01 13:20:00,81.11,81.13,81.06,81.08,5200.0,70.4108,70.4281,70.3674,70.3847,5200.0
2014-05-01 13:25:00,81.08,81.11,81.07,81.07,2700.0,70.3847,70.4108,70.376,70.376,2700.0
2014-05-01 13:30:00,81.1,81.1,81.04,81.06,5300.0,70.4021,70.4021,70.35,70.3674,5300.0
2014-05-01 13:35:00,81.06,81.19,81.05,81.19,7100.0,70.3674,70.4802,70.3587,70.4802,7100.0
2014-05-01 13:40:00,81.19,81.23,81.15,81.18,5300.0,70.4802,70.5149,70.4455,70.4715,5300.0
2014-05-01 13:45:00,81.15,81.17,81.1,81.14,7300.0,70.4455,70.4629,70.4021,70.4368,7300.0
2014-05-01 13:50:00,81.12,81.12,81.02,81.09,4600.0,70.4195,70.4195,70.3326,70.3934,4600.0
2014-05-01 13:55:00,81.07,81.08,81.0,81.01,10200.0,70.376,70.3847,70.3153,70.324,10200.0
2014-05-01 14:00:00,81.0,81.15,81.0,81.14,7200.0,70.3153,70.4455,70.3153,70.4368,7200.0
2014-05-01 14:05:00,81.13,81.14,81.06,81.08,4600.0,70.4281,70.4368,70.3674,70.3847,4600.0
2014-05-01 14:10:00,81.11,81.19,81.09,81.11,4000.0,70.4108,70.4802,70.3934,70.4108,4000.0
2014-05-01 14:15:00,81.08,81.12,81.07,81.08,4100.0,70.3847,70.4195,70.376,70.3847,4100.0
2014-05-01 14:20:00,81.08,81.17,81.07,81.11,7700.0,70.3847,70.4629,70.376,70.4108,7700.0
2014-05-01 14:25:00,81.12,81.24,81.09,81.24,10800.0,70.4195,70.5236,70.3934,70.5236,10800.0
2014-05-01 14:30:00,81.21,81.24,81.12,81.14,14600.0,70.4976,70.5236,70.4195,70.4368,14600.0
2014-05-01 14:35:00,81.12,81.12,81.04,81.09,21000.0,70.4195,70.4195,70.35,70.3934,21000.0
2014-05-01 14:40:00,81.09,81.12,81.02,81.02,10500.0,70.3934,70.4195,70.3326,70.3326,10500.0
2014-05-01 14:45:00,81.01,81.11,81.0,81.1,19900.0,70.324,70.4108,70.3153,70.4021,19900.0
2014-05-01 14:50:00,81.11,81.19,81.02,81.16,6800.0,70.4108,70.4802,70.3326,70.4542,6800.0
2014-05-01 14:55:00,81.16,81.17,81.01,81.03,19200.0,70.4542,70.4629,70.324,70.3413,19200.0
2014-05-01 15:00:00,81.01,81.15,81.01,81.15,6100.0,70.324,70.4455,70.324,70.4455,6100.0
2014-05-01 15:05:00,81.12,81.14,81.09,81.11,4600.0,70.4195,70.4368,70.3934,70.4108,4600.0
2014-05-01 15:10:00,81.12,81.21,81.1,81.17,12800.0,70.4195,70.4976,70.4021,70.4629,12800.0
2014-05-01 15:15:00,81.2,81.32,81.16,81.23,12300.0,70.4889,70.5931,70.4542,70.5149,12300.0
2014-05-01 15:20:00,81.19,81.26,81.19,81.25,8700.0,70.4802,70.541,70.4802,70.5323,8700.0
2014-05-01 15:25:00,81.24,81.24,81.16,81.18,9600.0,70.5236,70.5236,70.4542,70.4715,9600.0
2014-05-01 15:30:00,81.17,81.21,81.09,81.21,8000.0,70.4629,70.4976,70.3934,70.4976,8000.0
2014-05-01 15:35:00,81.22,81.27,81.15,81.18,17300.0,70.5063,70.5497,70.4455,70.4715,17300.0
2014-05-01 15:40:00,81.18,81.26,81.12,81.12,13800.0,70.4715,70.541,70.4195,70.4195,13800.0
2014-05-01 15:45:00,81.11,81.18,81.08,81.16,24200.0,70.4108,70.4715,70.3847,70.4542,24200.0
2014-05-01 15:50:00,81.16,81.28,81.16,81.26,26100.0,70.4542,70.5583,70.4542,70.541,26100.0
2014-05-01 15:55:00,81.26,81.3,81.2,81.27,37800.0,70.541,70.5757,70.4889,70.5497,37800.0
2014-05-02 09:30:00,81.1,81.18,80.59,80.76,20600.0,70.4021,70.4715,69.9594,70.1069,20600.0
2014-05-02 09:35:00,80.73,81.22,80.67,81.21,6500.0,70.0809,70.5063,70.0288,70.4976,6500.0
2014-05-02 09:40:00,81.21,81.25,80.77,81.04,7600.0,70.4976,70.5323,70.1156,70.35,7600.0
2014-05-02 09:45:00,81.04,81.25,81.01,81.18,7700.0,70.35,70.5323,70.324,70.4715,7700.0
2014-05-02 09:50:00,81.17,81.26,81.15,81.26,10500.0,70.4629,70.541,70.4455,70.541,10500.0
2014-05-02 09:55:00,81.25,81.25,80.88,80.98,7300.0,70.5323,70.5323,70.2111,70.2979,7300.0
2014-05-02 10:00:00,80.99,81.07,80.87,80.87,7400.0,70.3066,70.376,70.2024,70.2024,7400.0
2014-05-02 10:05:00,80.91,81.18,80.91,81.02,44200.0,70.2372,70.4715,70.2372,70.3326,44200.0
2014-05-02 10:10:00,81.05,81.08,80.79,80.91,33700.0,70.3587,70.3847,70.133,70.2372,33700.0
2014-05-02 10:15:00,80.88,81.24,80.76,81.24,54500.0,70.2111,70.5236,70.1069,70.5236,54500.0
2014-05-02 10:20:00,81.21,81.26,81.16,81.26,4200.0,70.4976,70.541,70.4542,70.541,4200.0
2014-05-02 10:25:00,81.26,81.31,81.16,81.16,16800.0,70.541,70.5844,70.4542,70.4542,16800.0
2014-05-02 10:30:00,81.14,81.31,81.12,81.17,6500.0,70.4368,70.5844,70.4195,70.4629,6500.0
2014-05-02 10:35:00,81.22,81.35,81.17,81.26,6500.0,70.5063,70.6191,70.4629,70.541,6500.0
2014-05-02 10:40:00,81.25,81.26,80.68,80.95,42700.0,70.5323,70.541,70.0375,70.2719,42700.0
2014-05-02 10:45:00,80.95,80.95,80.48,80.54,21900.0,70.2719,70.2719,69.8639,69.916,21900.0
2014-05-02 10:50:00,80.51,80.79,80.39,80.75,12200.0,69.8899,70.133,69.7857,70.0983,12200.0
2014-05-02 10:55:00,80.71,81.06,80.71,80.95,55100.0,70.0635,70.3674,70.0635,70.2719,55100.0
2014-05-02 11:00:00,80.94,81.11,80.9,81.05,4200.0,70.2632,70.4108,70.2285,70.3587,4200.0
2014-05-02 11:05:00,81.09,81.18,81.03,81.04,7000.0,70.3934,70.4715,70.3413,70.35,7000.0
2014-05-02 11:10:00,81.01,81.01,80.88,80.88,5500.0,70.324,70.324,70.2111,70.2111,5500.0
2014-05-02 11:15:00,80.83,80.93,80.83,80.89,5100.0,70.1677,70.2545,70.1677,70.2198,5100.0
2014-05-02 11:20:00,80.92,80.99,80.84,80.84,4000.0,70.2458,70.3066,70.1764,70.1764,4000.0
2014-05-02 11:25:00,80.81,80.97,80.78,80.85,6500.0,70.1503,70.2892,70.1243,70.1851,6500.0
2014-05-02 11:30:00,80.9,81.11,80.87,81.09,3800.0,70.2285,70.4108,70.2024,70.3934,3800.0
2014-05-02 11:35:00,81.1,81.13,80.96,80.96,8800.0,70.4021,70.4281,70.2806,70.2806,8800.0
2014-05-02 11:40:00,80.94,80.98,80.85,80.86,10800.0,70.2632,70.2979,70.1851,70.1937,10800.0
2014-05-02 11:45:00,80.87,80.96,80.86,80.91,9400.0,70.2024,70.2806,70.1937,70.2372,9400.0
2014-05-02 11:50:00,80.9,81.0,80.87,80.9,5600.0,70.2285,70.3153,70.2024,70.2285,5600.0
2014-05-02 11:55:00,80.95,81.01,80.92,80.94,7200.0,70.2719,70.324,70.2458,70.2632,7200.0
2014-05-02 12:00:00,80.94,80.94,80.86,80.86,5600.0,70.2632,70.2632,70.1937,70.1937,5600.0
2014-05-02 12:05:00,80.87,80.88,80.74,80.74,5200.0,70.2024,70.2111,70.0896,70.0896,5200.0
2014-05-02 12:10:00,80.73,80.77,80.67,80.69,11000.0,70.0809,70.1156,70.0288,70.0462,11000.0
2014-05-02 12:15:00,80.68,80.88,80.68,80.8,5900.0,70.0375,70.2111,70.0375,70.1417,5900.0
2014-05-02 12:20:00,80.8,80.8,80.7,80.7,2500.0,70.1417,70.1417,70.0549,70.0549,2500.0
2014-05-02 12:25:00,80.72,80.8,80.7,80.74,3900.0,70.0722,70.1417,70.0549,70.0896,3900.0
2014-05-02 12:30:00,80.78,80.81,80.74,80.81,3900.0,70.1243,70.1503,70.0896,70.1503,3900.0
2014-05-02 12:35:00,80.8,80.87,80.73,80.73,6200.0,70.1417,70.2024,70.0809,70.0809,6200.0
2014-05-02 12:40:00,80.74,80.79,80.74,80.75,3700.0,70.0896,70.133,70.0896,70.0983,3700.0
2014-05-02 12:45:00,80.74,80.83,80.74,80.83,2500.0,70.0896,70.1677,70.0896,70.1677,2500.0
2014-05-02 12:50:00,80.81,80.87,80.77,80.87,6600.0,70.1503,70.2024,70.1156,70.2024,6600.0
2014-05-02 12:55:00,80.82,80.91,80.82,80.84,4200.0,70.159,70.2372,70.159,70.1764,4200.0
2014-05-02 13:00:00,80.87,80.91,80.87,80.88,4200.0,70.2024,70.2372,70.2024,70.2111,4200.0
2014-05-02 13:05:00,80.88,80.88,80.75,80.78,1800.0,70.2111,70.2111,70.0983,70.1243,1800.0
2014-05-02 13:10:00,80.79,80.79,80.69,80.72,3000.0,70.133,70.133,70.0462,70.0722,3000.0
2014-05-02 13:15:00,80.71,80.71,80.62,80.66,4500.0,70.0635,70.0635,69.9854,70.0201,4500.0
2014-05-02 13:20:00,80.65,80.66,80.6,80.65,2700.0,70.0114,70.0201,69.968,70.0114,2700.0
2014-05-02 13:25:00,80.67,80.67,80.51,80.55,6100.0,70.0288,70.0288,69.8899,69.9246,6100.0
2014-05-02 13:30:00,80.54,80.54,80.47,80.51,10500.0,69.916,69.916,69.8552,69.8899,10500.0
2014-05-02 13:35:00,80.54,80.54,80.37,80.39,5500.0,69.916,69.916,69.7684,69.7857,5500.0
2014-05-02 13:40:00,80.45,80.45,80.34,80.37,5300.0,69.8378,69.8378,69.7423,69.7684,5300.0
2014-05-02 13:45:00,80.47,80.54,80.34,80.34,7100.0,69.8552,69.916,69.7423,69.7423,7100.0
2014-05-02 13:50:00,80.4,80.42,80.35,80.37,6200.0,69.7944,69.8118,69.751,69.7684,6200.0
2014-05-02 13:55:00,80.38,80.38,80.28,80.28,4800.0,69.7771,69.7771,69.6903,69.6903,4800.0
2014-05-02 14:00:00,80.27,80.3,80.17,80.3,16800.0,69.6816,69.7076,69.5948,69.7076,16800.0
2014-05-02 14:05:00,80.33,80.39,80.31,80.37,17600.0,69.7337,69.7857,69.7163,69.7684,17600.0
2014-05-02 14:10:00,80.39,80.46,80.36,80.43,21400.0,69.7857,69.8465,69.7597,69.8205,21400.0
2014-05-02 14:15:00,80.44,80.57,80.42,80.57,8200.0,69.8292,69.942,69.8118,69.942,8200.0
2014-05-02 14:20:00,80.59,80.61,80.52,80.52,6800.0,69.9594,69.9767,69.8986,69.8986,6800.0
2014-05-02 14:25:00,80.49,80.54,80.48,80.52,12200.0,69.8726,69.916,69.8639,69.8986,12200.0
2014-05-02 14:30:00,80.51,80.71,80.51,80.69,14400.0,69.8899,70.0635,69.8899,70.0462,14400.0
2014-05-02 14:35:00,80.68,80.72,80.56,80.58,9400.0,70.0375,70.0722,69.9333,69.9507,9400.0
2014-05-02 14:40:00,80.61,80.61,80.56,80.59,12100.0,69.9767,69.9767,69.9333,69.9594,12100.0
2014-05-02 14:45:00,80.61,80.66,80.58,80.59,8800.0,69.9767,70.0201,69.9507,69.9594,8800.0
2014-05-02 14:50:00,80.58,80.6,80.5,80.58,11900.0,69.9507,69.968,69.8812,69.9507,11900.0
2014-05-02 14:55:00,80.59,80.7,80.59,80.66,9200.0,69.9594,70.0549,69.9594,70.0201,9200.0
2014-05-02 15:00:00,80.66,80.76,80.66,80.73,10800.0,70.0201,70.1069,70.0201,70.0809,10800.0
2014-05-02 15:05:00,80.74,80.83,80.74,80.83,11500.0,70.0896,70.1677,70.0896,70.1677,11500.0
2014-05-02 15:10:00,80.83,80.93,80.8,80.91,11500.0,70.1677,70.2545,70.1417,70.2372,11500.0
2014-05-02 15:15:00,80.92,80.93,80.83,80.9,12100.0,70.2458,70.2545,70.1677,70.2285,12100.0
2014-05-02 15:20:00,80.91,80.98,80.88,80.88,12900.0,70.2372,70.2979,70.2111,70.2111,12900.0
2014-05-02 15:25:00,80.87,81.03,80.87,81.01,18700.0,70.2024,70.3413,70.2024,70.324,18700.0
2014-05-02 15:30:00,81.02,81.04,80.97,81.01,17100.0,70.3326,70.35,70.2892,70.324,17100.0
2014-05-02 15:35:00,81.01,81.05,80.97,81.03,21900.0,70.324,70.3587,70.2892,70.3413,21900.0
2014-05-02 15:40:00,81.02,81.12,81.02,81.08,24700.0,70.3326,70.4195,70.3326,70.3847,24700.0
2014-05-02 15:45:00,81.07,81.1,81.02,81.04,14700.0,70.376,70.4021,70.3326,70.35,14700.0
2014-05-02 15:50:00,81.03,81.19,81.03,81.12,49400.0,70.3413,70.4802,70.3413,70.4195,49400.0
2014-05-02 15:55:00,81.14,81.17,81.08,81.12,48000.0,70.4368,70.4629,70.3847,70.4195,48000.0
2014-05-05 09:30:00,80.64,80.93,80.55,80.76,34500.0,70.0028,70.2545,69.9246,70.1069,34500.0
2014-05-05 09:35:00,80.76,80.99,80.59,80.74,4800.0,70.1069,70.3066,69.9594,70.0896,4800.0
2014-05-05 09:40:00,80.73,80.93,80.68,80.85,2200.0,70.0809,70.2545,70.0375,70.1851,2200.0
2014-05-05 09:45:00,80.8,80.85,80.69,80.69,4000.0,70.1417,70.1851,70.0462,70.0462,4000.0
2014-05-05 09:50:00,80.75,81.04,80.75,81.01,1300.0,70.0983,70.35,70.0983,70.324,1300.0
2014-05-05 09:55:00,81.09,81.09,80.96,81.0,2100.0,70.3934,70.3934,70.2806,70.3153,2100.0
2014-05-05 10:00:00,81.04,81.14,81.04,81.11,2900.0,70.35,70.4368,70.35,70.4108,2900.0
2014-05-05 10:05:00,81.13,81.13,80.86,80.86,3300.0,70.4281,70.4281,70.1937,70.1937,3300.0
2014-05-05 10:10:00,80.86,81.24,80.85,81.24,10200.0,70.1937,70.5236,70.1851,70.5236,10200.0
2014-05-05 10:15:00,81.25,81.5,81.25,81.49,10600.0,70.5323,70.7493,70.5323,70.7406,10600.0
2014-05-05 10:20:00,81.49,81.65,81.44,81.64,12200.0,70.7406,70.8795,70.6972,70.8709,12200.0
2014-05-05 10:25:00,81.61,81.64,81.45,81.47,9200.0,70.8448,70.8709,70.7059,70.7233,9200.0
2014-05-05 10:30:00,81.47,81.64,81.47,81.62,8800.0,70.7233,70.8709,70.7233,70.8535,8800.0
2014-05-05 10:35:00,81.63,81.73,81.63,81.7,6200.0,70.8622,70.949,70.8622,70.9229,6200.0
2014-05-05 10:40:00,81.73,81.77,81.68,81.72,13600.0,70.949,70.9837,70.9056,70.9403,13600.0
2014-05-05 10:45:00,81.7,81.75,81.69,81.72,9700.0,70.9229,70.9663,70.9143,70.9403,9700.0
2014-05-05 10:50:00,81.7,81.75,81.68,81.73,6400.0,70.9229,70.9663,70.9056,70.949,6400.0
2014-05-05 10:55:00,81.71,81.83,81.71,81.83,4300.0,70.9316,71.0358,70.9316,71.0358,4300.0
2014-05-05 11:00:00,81.81,81.82,81.74,81.77,9800.0,71.0184,71.0271,70.9577,70.9837,9800.0
2014-05-05 11:05:00,81.77,81.84,81.73,81.81,16800.0,70.9837,71.0445,70.949,71.0184,16800.0
2014-05-05 11:10:00,81.83,81.93,81.81,81.88,10900.0,71.0358,71.1226,71.0184,71.0792,10900.0
2014-05-05 11:15:00,81.91,81.98,81.87,81.95,9400.0,71.1052,71.166,71.0705,71.14,9400.0
2014-05-05 11:20:00,81.97,81.99,81.84,81.94,4800.0,71.1573,71.1747,71.0445,71.1313,4800.0
2014-05-05 11:25:00,81.96,82.0,81.94,81.99,5800.0,71.1486,71.1834,71.1313,71.1747,5800.0
2014-05-05 11:30:00,81.97,82.08,81.94,81.99,15200.0,71.1573,71.2528,71.1313,71.1747,15200.0
2014-05-05 11:35:00,82.02,82.04,81.95,81.95,3800.0,71.2007,71.2181,71.14,71.14,3800.0
2014-05-05 11:40:00,81.95,82.17,81.92,81.97,11900.0,71.14,71.3309,71.1139,71.1573,11900.0
2014-05-05 11:45:00,81.96,82.07,81.94,82.0,8300.0,71.1486,71.2441,71.1313,71.1834,8300.0
2014-05-05 11:50:00,82.01,82.08,81.99,82.02,5400.0,71.1921,71.2528,71.1747,71.2007,5400.0
2014-05-05 11:55:00,82.01,82.05,81.83,81.83,13200.0,71.1921,71.2268,71.0358,71.0358,13200.0
2014-05-05 12:00:00,81.83,81.93,81.83,81.88,7800.0,71.0358,71.1226,71.0358,71.0792,7800.0
2014-05-05 12:05:00,81.83,81.84,81.69,81.7,17800.0,71.0358,71.0445,70.9143,70.9229,17800.0
2014-05-05 12:10:00,81.67,81.78,81.64,81.7,34700.0,70.8969,70.9924,70.8709,70.9229,34700.0
2014-05-05 12:15:00,81.7,81.71,81.61,81.61,3600.0,70.9229,70.9316,70.8448,70.8448,3600.0
2014-05-05 12:20:00,81.59,81.71,81.56,81.71,7400.0,70.8275,70.9316,70.8014,70.9316,7400.0
2014-05-05 12:25:00,81.7,81.7,81.58,81.58,1600.0,70.9229,70.9229,70.8188,70.8188,1600.0
2014-05-05 12:30:00,81.56,81.61,81.41,81.61,19300.0,70.8014,70.8448,70.6712,70.8448,19300.0
2014-05-05 12:35:00,81.63,81.7,81.63,81.69,3300.0,70.8622,70.9229,70.8622,70.9143,3300.0
2014-05-05 12:40:00,81.68,81.71,81.65,81.65,2900.0,70.9056,70.9316,70.8795,70.8795,2900.0
2014-05-05 12:45:00,81.66,81.79,81.66,81.71,18900.0,70.8882,71.0011,70.8882,70.9316,18900.0
2014-05-05 12:50:00,81.71,81.71,81.6,81.6,3500.0,70.9316,70.9316,70.8361,70.8361,3500.0
2014-05-05 12:55:00,81.6,81.6,81.55,81.55,3000.0,70.8361,70.8361,70.7927,70.7927,3000.0
2014-05-05 13:00:00,81.53,81.58,81.52,81.55,4600.0,70.7754,70.8188,70.7667,70.7927,4600.0
2014-05-05 13:05:00,81.57,81.58,81.53,81.57,1700.0,70.8101,70.8188,70.7754,70.8101,1700.0
2014-05-05 13:10:00,81.55,81.61,81.54,81.57,8800.0,70.7927,70.8448,70.784,70.8101,8800.0
2014-05-05 13:15:00,81.58,81.61,81.56,81.57,7600.0,70.8188,70.8448,70.8014,70.8101,7600.0
2014-05-05 13:20:00,81.57,81.61,81.52,81.59,9100.0,70.8101,70.8448,70.7667,70.8275,9100.0
2014-05-05 13:25:00,81.58,81.59,81.5,81.51,5700.0,70.8188,70.8275,70.7493,70.758,5700.0
2014-05-05 13:30:00,81.5,81.5,81.38,81.4,3700.0,70.7493,70.7493,70.6452,70.6625,3700.0
2014-05-05 13:35:00,81.39,81.39,81.32,81.35,6300.0,70.6538,70.6538,70.5931,70.6191,6300.0
2014-05-05 13:40:00,81.32,81.41,81.32,81.41,7600.0,70.5931,70.6712,70.5931,70.6712,7600.0
2014-05-05 13:45:00,81.38,81.48,81.36,81.47,14000.0,70.6452,70.732,70.6278,70.7233,14000.0
2014-05-05 13:50:00,81.45,81.46,81.34,81.46,4800.0,70.7059,70.7146,70.6104,70.7146,4800.0
2014-05-05 13:55:00,81.44,81.44,81.31,81.4,7300.0,70.6972,70.6972,70.5844,70.6625,7300.0
2014-05-05 14:00:00,81.38,81.46,81.36,81.39,5200.0,70.6452,70.7146,70.6278,70.6538,5200.0
2014-05-05 14:05:00,81.49,81.51,81.38,81.42,10300.0,70.7406,70.758,70.6452,70.6799,10300.0
2014-05-05 14:10:00,81.44,81.46,81.43,81.43,3900.0,70.6972,70.7146,70.6886,70.6886,3900.0
2014-05-05 14:15:00,81.4,81.51,81.4,81.51,7100.0,70.6625,70.758,70.6625,70.758,7100.0
2014-05-05 14:20:00,81.49,81.58,81.47,81.49,26300.0,70.7406,70.8188,70.7233,70.7406,26300.0
2014-05-05 14:25:00,81.46,81.52,81.45,81.47,24900.0,70.7146,70.7667,70.7059,70.7233,24900.0
2014-05-05 14:30:00,81.46,81.55,81.44,81.51,9300.0,70.7146,70.7927,70.6972,70.758,9300.0
2014-05-05 14:35:00,81.52,81.56,81.48,81.56,5600.0,70.7667,70.8014,70.732,70.8014,5600.0
2014-05-05 14:40:00,81.53,81.59,81.53,81.59,2100.0,70.7754,70.8275,70.7754,70.8275,2100.0
2014-05-05 14:45:00,81.6,81.78,81.6,81.76,3900.0,70.8361,70.9924,70.8361,70.975,3900.0
2014-05-05 14:50:00,81.78,81.78,81.65,81.67,7200.0,70.9924,70.9924,70.8795,70.8969,7200.0
2014-05-05 14:55:00,81.67,81.75,81.66,81.72,5300.0,70.8969,70.9663,70.8882,70.9403,5300.0
2014-05-05 15:00:00,81.71,81.71,81.64,81.64,6200.0,70.9316,70.9316,70.8709,70.8709,6200.0
2014-05-05 15:05:00,81.66,81.8,81.66,81.79,3900.0,70.8882,71.0098,70.8882,71.0011,3900.0
2014-05-05 15:10:00,81.78,81.81,81.67,81.7,18300.0,70.9924,71.0184,70.8969,70.9229,18300.0
2014-05-05 15:15:00,81.7,81.81,81.68,81.81,8500.0,70.9229,71.0184,70.9056,71.0184,8500.0
2014-05-05 15:20:00,81.8,81.81,81.74,81.77,13800.0,71.0098,71.0184,70.9577,70.9837,13800.0
2014-05-05 15:25:00,81.79,81.79,81.69,81.72,10000.0,71.0011,71.0011,70.9143,70.9403,10000.0
2014-05-05 15:30:00,81.75,81.78,81.67,81.75,9200.0,70.9663,70.9924,70.8969,70.9663,9200.0
2014-05-05 15:35:00,81.75,81.75,81.7,81.7,14900.0,70.9663,70.9663,70.9229,70.9229,14900.0
2014-05-05 15:40:00,81.71,81.75,81.67,81.69,10200.0,70.9316,70.9663,70.8969,70.9143,10200.0
2014-05-05 15:45:00,81.68,81.79,81.67,81.79,10500.0,70.9056,71.0011,70.8969,71.0011,10500.0
2014-05-05 15:50:00,81.79,81.85,81.77,81.84,24500.0,71.0011,71.0532,70.9837,71.0445,24500.0
2014-05-05 15:55:00,81.84,81.85,81.78,81.82,27200.0,71.0445,71.0532,70.9924,71.0271,27200.0
2014-05-06 09:30:00,81.5,81.6,81.34,81.6,16000.0,70.7493,70.8361,70.6104,70.8361,16000.0
2014-05-06 09:35:00,81.51,81.77,81.35,81.57,22500.0,70.758,70.9837,70.6191,70.8101,22500.0
2014-05-06 09:40:00,81.51,81.55,81.46,81.55,8300.0,70.758,70.7927,70.7146,70.7927,8300.0
2014-05-06 09:45:00,81.52,81.67,81.45,81.58,13400.0,70.7667,70.8969,70.7059,70.8188,13400.0
2014-05-06 09:50:00,81.54,81.65,81.42,81.65,24100.0,70.784,70.8795,70.6799,70.8795,24100.0
2014-05-06 09:55:00,81.62,81.84,81.47,81.77,23300.0,70.8535,71.0445,70.7233,70.9837,23300.0
2014-05-06 10:00:00,81.71,81.71,81.48,81.63,31200.0,70.9316,70.9316,70.732,70.8622,31200.0
2014-05-06 10:05:00,81.55,81.59,81.32,81.33,21600.0,70.7927,70.8275,70.5931,70.6018,21600.0
2014-05-06 10:10:00,81.26,81.4,81.22,81.35,21100.0,70.541,70.6625,70.5063,70.6191,21100.0
2014-05-06 10:15:00,81.36,81.45,81.27,81.29,19900.0,70.6278,70.7059,70.5497,70.567,19900.0
2014-05-06 10:20:00,81.27,81.44,81.27,81.42,12700.0,70.5497,70.6972,70.5497,70.6799,12700.0
2014-05-06 10:25:00,81.38,81.44,81.31,81.35,20900.0,70.6452,70.6972,70.5844,70.6191,20900.0
2014-05-06 10:30:00,81.37,81.51,81.36,81.43,6400.0,70.6365,70.758,70.6278,70.6886,6400.0
2014-05-06 10:35:00,81.41,81.46,81.24,81.24,7200.0,70.6712,70.7146,70.5236,70.5236,7200.0
2014-05-06 10:40:00,81.23,81.28,81.2,81.27,12100.0,70.5149,70.5583,70.4889,70.5497,12100.0
2014-05-06 10:45:00,81.24,81.28,81.19,81.2,5500.0,70.5236,70.5583,70.4802,70.4889,5500.0
2014-05-06 10:50:00,81.21,81.23,81.01,81.01,6700.0,70.4976,70.5149,70.324,70.324,6700.0
2014-05-06 10:55:00,81.02,81.05,80.91,80.94,9700.0,70.3326,70.3587,70.2372,70.2632,9700.0
2014-05-06 11:00:00,80.9,80.95,80.81,80.92,4400.0,70.2285,70.2719,70.1503,70.2458,4400.0
2014-05-06 11:05:00,80.9,80.99,80.89,80.93,11900.0,70.2285,70.3066,70.2198,70.2545,11900.0
2014-05-06 11:10:00,80.92,81.04,80.9,81.0,13200.0,70.2458,70.35,70.2285,70.3153,13200.0
2014-05-06 11:15:00,80.95,80.99,80.93,80.95,6700.0,70.2719,70.3066,70.2545,70.2719,6700.0
2014-05-06 11:20:00,80.95,81.05,80.95,81.03,8600.0,70.2719,70.3587,70.2719,70.3413,8600.0
2014-05-06 11:25:00,81.05,81.16,80.99,81.15,24500.0,70.3587,70.4542,70.3066,70.4455,24500.0
2014-05-06 11:30:00,81.15,81.25,81.11,81.25,3700.0,70.4455,70.5323,70.4108,70.5323,3700.0
2014-05-06 11:35:00,81.22,81.33,81.2,81.29,3300.0,70.5063,70.6018,70.4889,70.567,3300.0
2014-05-06 11:40:00,81.31,81.34,81.28,81.29,7900.0,70.5844,70.6104,70.5583,70.567,7900.0
2014-05-06 11:45:00,81.3,81.33,81.26,81.28,14200.0,70.5757,70.6018,70.541,70.5583,14200.0
2014-05-06 11:50:00,81.26,81.3,81.2,81.21,8700.0,70.541,70.5757,70.4889,70.4976,8700.0
2014-05-06 11:55:00,81.22,81.28,81.21,81.26,5800.0,70.5063,70.5583,70.4976,70.541,5800.0
2014-05-06 12:00:00,81.3,81.3,81.23,81.26,8900.0,70.5757,70.5757,70.5149,70.541,8900.0
2014-05-06 12:05:00,81.27,81.27,81.21,81.22,3600.0,70.5497,70.5497,70.4976,70.5063,3600.0
2014-05-06 12:10:00,81.23,81.23,81.14,81.18,27500.0,70.5149,70.5149,70.4368,70.4715,27500.0
2014-05-06 12:15:00,81.14,81.15,81.07,81.11,6200.0,70.4368,70.4455,70.376,70.4108,6200.0
2014-05-06 12:20:00,81.11,81.17,81.05,81.11,20000.0,70.4108,70.4629,70.3587,70.4108,20000.0
2014-05-06 12:25:00,81.11,81.21,81.09,81.2,7600.0,70.4108,70.4976,70.3934,70.4889,7600.0
2014-05-06 12:30:00,81.21,81.21,81.18,81.18,1800.0,70.4976,70.4976,70.4715,70.4715,1800.0
2014-05-06 12:35:00,81.19,81.19,81.1,81.1,16400.0,70.4802,70.4802,70.4021,70.4021,16400.0
2014-05-06 12:40:00,81.1,81.13,81.07,81.08,4400.0,70.4021,70.4281,70.376,70.3847,4400.0
2014-05-06 12:45:00,81.08,81.12,81.04,81.1,15300.0,70.3847,70.4195,70.35,70.4021,15300.0
2014-05-06 12:50:00,81.15,81.15,81.07,81.07,1300.0,70.4455,70.4455,70.376,70.376,1300.0
2014-05-06 12:55:00,81.08,81.12,81.07,81.09,3100.0,70.3847,70.4195,70.376,70.3934,3100.0
2014-05-06 13:00:00,81.09,81.1,81.02,81.04,3700.0,70.3934,70.4021,70.3326,70.35,3700.0
2014-05-06 13:05:00,81.04,81.09,80.95,80.95,6300.0,70.35,70.3934,70.2719,70.2719,6300.0
2014-05-06 13:10:00,80.94,80.95,80.86,80.86,2100.0,70.2632,70.2719,70.1937,70.1937,2100.0
2014-05-06 13:15:00,80.89,80.9,80.83,80.9,4500.0,70.2198,70.2285,70.1677,70.2285,4500.0
2014-05-06 13:20:00,80.91,80.92,80.8,80.83,4000.0,70.2372,70.2458,70.1417,70.1677,4000.0
2014-05-06 13:25:00,80.8,80.83,80.69,80.8,4700.0,70.1417,70.1677,70.0462,70.1417,4700.0
2014-05-06 13:30:00,80.78,80.88,80.78,80.87,5700.0,70.1243,70.2111,70.1243,70.2024,5700.0
2014-05-06 13:35:00,80.89,80.92,80.75,80.75,18900.0,70.2198,70.2458,70.0983,70.0983,18900.0
2014-05-06 13:40:00,80.75,80.78,80.67,80.67,9500.0,70.0983,70.1243,70.0288,70.0288,9500.0
2014-05-06 13:45:00,80.65,80.72,80.62,80.7,6000.0,70.0114,70.0722,69.9854,70.0549,6000.0
2014-05-06 13:50:00,80.69,80.78,80.69,80.74,13600.0,70.0462,70.1243,70.0462,70.0896,13600.0
2014-05-06 13:55:00,80.75,80.77,80.66,80.67,7100.0,70.0983,70.1156,70.0201,70.0288,7100.0
2014-05-06 14:00:00,80.68,80.68,80.57,80.67,10300.0,70.0375,70.0375,69.942,70.0288,10300.0
2014-05-06 14:05:00,80.64,80.7,80.58,80.65,6400.0,70.0028,70.0549,69.9507,70.0114,6400.0
2014-05-06 14:10:00,80.69,80.71,80.62,80.65,6000.0,70.0462,70.0635,69.9854,70.0114,6000.0
2014-05-06 14:15:00,80.63,80.68,80.59,80.68,8200.0,69.9941,70.0375,69.9594,70.0375,8200.0
2014-05-06 14:20:00,80.68,80.68,80.57,80.57,3700.0,70.0375,70.0375,69.942,69.942,3700.0
2014-05-06 14:25:00,80.56,80.7,80.55,80.69,19100.0,69.9333,70.0549,69.9246,70.0462,19100.0
2014-05-06 14:30:00,80.69,80.77,80.64,80.77,4300.0,70.0462,70.1156,70.0028,70.1156,4300.0
2014-05-06 14:35:00,80.72,80.72,80.69,80.7,2900.0,70.0722,70.0722,70.0462,70.0549,2900.0
2014-05-06 14:40:00,80.73,80.79,80.71,80.78,3600.0,70.0809,70.133,70.0635,70.1243,3600.0
2014-05-06 14:45:00,80.75,80.78,80.7,80.71,3300.0,70.0983,70.1243,70.0549,70.0635,3300.0
2014-05-06 14:50:00,80.7,80.71,80.62,80.62,4000.0,70.0549,70.0635,69.9854,69.9854,4000.0
2014-05-06 14:55:00,80.65,80.73,80.64,80.68,6300.0,70.0114,70.0809,70.0028,70.0375,6300.0
2014-05-06 15:00:00,80.68,80.68,80.63,80.65,7500.0,70.0375,70.0375,69.9941,70.0114,7500.0
2014-05-06 15:05:00,80.64,80.67,80.62,80.64,6100.0,70.0028,70.0288,69.9854,70.0028,6100.0
2014-05-06 15:10:00,80.68,80.83,80.65,80.79,8500.0,70.0375,70.1677,70.0114,70.133,8500.0
2014-05-06 15:15:00,80.79,80.87,80.77,80.83,7000.0,70.133,70.2024,70.1156,70.1677,7000.0
2014-05-06 15:20:00,80.82,80.94,80.82,80.86,8000.0,70.159,70.2632,70.159,70.1937,8000.0
2014-05-06 15:25:00,80.84,80.88,80.81,80.84,11400.0,70.1764,70.2111,70.1503,70.1764,11400.0
2014-05-06 15:30:00,80.83,80.9,80.82,80.89,14100.0,70.1677,70.2285,70.159,70.2198,14100.0
2014-05-06 15:35:00,80.9,80.99,80.89,80.93,17100.0,70.2285,70.3066,70.2198,70.2545,17100.0
2014-05-06 15:40:00,80.93,80.93,80.75,80.8,12400.0,70.2545,70.2545,70.0983,70.1417,12400.0
2014-05-06 15:45:00,80.81,80.81,80.7,80.76,15400.0,70.1503,70.1503,70.0549,70.1069,15400.0
2014-05-06 15:50:00,80.76,80.76,80.67,80.72,25500.0,70.1069,70.1069,70.0288,70.0722,25500.0
2014-05-06 15:55:00,80.72,80.73,80.63,80.67,36900.0,70.0722,70.0809,69.9941,70.0288,36900.0
2014-05-07 09:30:00,81.07,81.07,80.51,80.56,32500.0,70.376,70.376,69.8899,69.9333,32500.0
2014-05-07 09:35:00,80.52,80.57,80.11,80.11,33300.0,69.8986,69.942,69.5427,69.5427,33300.0
2014-05-07 09:40:00,80.08,80.21,80.0,80.21,14700.0,69.5166,69.6295,69.4472,69.6295,14700.0
2014-05-07 09:45:00,80.17,80.22,80.0,80.2,34100.0,69.5948,69.6382,69.4472,69.6208,34100.0
2014-05-07 09:50:00,80.17,80.17,79.88,79.94,11000.0,69.5948,69.5948,69.343,69.3951,11000.0
2014-05-07 09:55:00,79.86,79.9,79.73,79.8,10000.0,69.3257,69.3604,69.2128,69.2736,10000.0
2014-05-07 10:00:00,79.82,79.95,79.79,79.89,11900.0,69.2909,69.4038,69.2649,69.3517,11900.0
2014-05-07 10:05:00,79.95,79.96,79.49,79.51,28600.0,69.4038,69.4125,69.0045,69.0218,28600.0
2014-05-07 10:10:00,79.49,79.56,79.29,79.3,19700.0,69.0045,69.0652,68.8308,68.8395,19700.0
2014-05-07 10:15:00,79.28,79.3,79.11,79.14,28200.0,68.8222,68.8395,68.6746,68.7006,28200.0
2014-05-07 10:20:00,79.13,79.26,79.01,79.02,14900.0,68.692,68.8048,68.5878,68.5965,14900.0
2014-05-07 10:25:00,79.01,79.03,78.93,79.0,17000.0,68.5878,68.6051,68.5183,68.5791,17000.0
2014-05-07 10:30:00,79.02,79.12,78.98,79.03,22000.0,68.5965,68.6833,68.5617,68.6051,22000.0
2014-05-07 10:35:00,79.02,79.17,78.95,79.14,15000.0,68.5965,68.7267,68.5357,68.7006,15000.0
2014-05-07 10:40:00,79.15,79.25,79.1,79.14,31600.0,68.7093,68.7961,68.6659,68.7006,31600.0
2014-05-07 10:45:00,79.14,79.22,79.04,79.09,19400.0,68.7006,68.7701,68.6138,68.6572,19400.0
2014-05-07 10:50:00,79.1,79.16,78.99,78.99,12400.0,68.6659,68.718,68.5704,68.5704,12400.0
2014-05-07 10:55:00,78.98,79.01,78.86,78.92,9300.0,68.5617,68.5878,68.4576,68.5097,9300.0
2014-05-07 11:00:00,78.92,78.93,78.83,78.87,11900.0,68.5097,68.5183,68.4315,68.4662,11900.0
2014-05-07 11:05:00,78.83,78.83,78.51,78.57,48200.0,68.4315,68.4315,68.1537,68.2058,48200.0
2014-05-07 11:10:00,78.58,78.65,78.52,78.65,18800.0,68.2145,68.2753,68.1624,68.2753,18800.0
2014-05-07 11:15:00,78.65,78.67,78.43,78.48,10900.0,68.2753,68.2926,68.0843,68.1277,10900.0
2014-05-07 11:20:00,78.47,78.58,78.45,78.47,18500.0,68.119,68.2145,68.1017,68.119,18500.0
2014-05-07 11:25:00,78.45,78.66,78.44,78.66,15500.0,68.1017,68.284,68.093,68.284,15500.0
2014-05-07 11:30:00,78.63,78.78,78.62,78.72,68900.0,68.2579,68.3881,68.2492,68.336,68900.0
2014-05-07 11:35:00,78.73,78.91,78.69,78.87,53700.0,68.3447,68.501,68.31,68.4662,53700.0
2014-05-07 11:40:00,78.92,79.26,78.92,79.26,6900.0,68.5097,68.8048,68.5097,68.8048,6900.0
2014-05-07 11:45:00,79.26,79.29,79.19,79.19,3900.0,68.8048,68.8308,68.744,68.744,3900.0
2014-05-07 11:50:00,79.2,79.31,79.18,79.29,9500.0,68.7527,68.8482,68.7354,68.8308,9500.0
2014-05-07 11:55:00,79.28,79.33,79.23,79.25,5300.0,68.8222,68.8656,68.7788,68.7961,5300.0
2014-05-07 12:00:00,79.23,79.3,79.21,79.25,7100.0,68.7788,68.8395,68.7614,68.7961,7100.0
2014-05-07 12:05:00,79.25,79.37,79.24,79.35,6800.0,68.7961,68.9003,68.7874,68.8829,6800.0
2014-05-07 12:10:00,79.4,79.46,79.34,79.34,3900.0,68.9263,68.9784,68.8743,68.8743,3900.0
2014-05-07 12:15:00,79.33,79.46,79.33,79.46,5700.0,68.8656,68.9784,68.8656,68.9784,5700.0
2014-05-07 12:20:00,79.45,79.47,79.35,79.35,12100.0,68.9697,68.9871,68.8829,68.8829,12100.0
2014-05-07 12:25:00,79.34,79.35,79.28,79.29,10500.0,68.8743,68.8829,68.8222,68.8308,10500.0
2014-05-07 12:30:00,79.28,79.32,79.21,79.21,7000.0,68.8222,68.8569,68.7614,68.7614,7000.0
2014-05-07 12:35:00,79.19,79.22,79.12,79.14,6000.0,68.744,68.7701,68.6833,68.7006,6000.0
2014-05-07 12:40:00,79.15,79.15,78.98,78.98,6500.0,68.7093,68.7093,68.5617,68.5617,6500.0
2014-05-07 12:45:00,78.97,79.01,78.96,78.98,6600.0,68.5531,68.5878,68.5444,68.5617,6600.0
2014-05-07 12:50:00,78.97,79.05,78.96,79.04,6100.0,68.5531,68.6225,68.5444,68.6138,6100.0
2014-05-07 12:55:00,79.06,79.06,78.89,78.93,6800.0,68.6312,68.6312,68.4836,68.5183,6800.0
2014-05-07 13:00:00,78.91,78.97,78.87,78.97,7100.0,68.501,68.5531,68.4662,68.5531,7100.0
2014-05-07 13:05:00,78.97,78.99,78.78,78.81,13900.0,68.5531,68.5704,68.3881,68.4142,13900.0
2014-05-07 13:10:00,78.79,78.81,78.75,78.8,8100.0,68.3968,68.4142,68.3621,68.4055,8100.0
2014-05-07 13:15:00,78.81,78.84,78.77,78.81,8100.0,68.4142,68.4402,68.3794,68.4142,8100.0
2014-05-07 13:20:00,78.8,78.8,78.75,78.77,8400.0,68.4055,68.4055,68.3621,68.3794,8400.0
2014-05-07 13:25:00,78.75,78.76,78.7,78.7,11300.0,68.3621,68.3708,68.3187,68.3187,11300.0
2014-05-07 13:30:00,78.71,78.82,78.67,78.78,7800.0,68.3274,68.4228,68.2926,68.3881,7800.0
2014-05-07 13:35:00,78.76,78.82,78.7,78.7,12300.0,68.3708,68.4228,68.3187,68.3187,12300.0
2014-05-07 13:40:00,78.71,78.72,78.65,78.66,7100.0,68.3274,68.336,68.2753,68.284,7100.0
2014-05-07 13:45:00,78.66,78.71,78.56,78.56,6100.0,68.284,68.3274,68.1971,68.1971,6100.0
2014-05-07 13:50:00,78.53,78.62,78.53,78.54,6900.0,68.1711,68.2492,68.1711,68.1798,6900.0
2014-05-07 13:55:00,78.53,78.56,78.45,78.45,8200.0,68.1711,68.1971,68.1017,68.1017,8200.0
2014-05-07 14:00:00,78.45,78.57,78.44,78.51,10000.0,68.1017,68.2058,68.093,68.1537,10000.0
2014-05-07 14:05:00,78.53,78.78,78.53,78.75,12500.0,68.1711,68.3881,68.1711,68.3621,12500.0
2014-05-07 14:10:00,78.75,78.75,78.62,78.66,8700.0,68.3621,68.3621,68.2492,68.284,8700.0
2014-05-07 14:15:00,78.66,78.84,78.64,78.76,11800.0,68.284,68.4402,68.2666,68.3708,11800.0
2014-05-07 14:20:00,78.74,78.77,78.69,78.7,8100.0,68.3534,68.3794,68.31,68.3187,8100.0
2014-05-07 14:25:00,78.7,78.81,78.7,78.8,13800.0,68.3187,68.4142,68.3187,68.4055,13800.0
2014-05-07 14:30:00,78.8,78.82,78.76,78.76,6000.0,68.4055,68.4228,68.3708,68.3708,6000.0
2014-05-07 14:35:00,78.79,78.81,78.76,78.76,7900.0,68.3968,68.4142,68.3708,68.3708,7900.0
2014-05-07 14:40:00,78.78,78.84,78.75,78.79,8600.0,68.3881,68.4402,68.3621,68.3968,8600.0
2014-05-07 14:45:00,78.81,78.82,78.77,78.77,11800.0,68.4142,68.4228,68.3794,68.3794,11800.0
2014-05-07 14:50:00,78.77,78.81,78.73,78.77,12300.0,68.3794,68.4142,68.3447,68.3794,12300.0
2014-05-07 14:55:00,78.77,78.93,78.75,78.9,11300.0,68.3794,68.5183,68.3621,68.4923,11300.0
2014-05-07 15:00:00,78.91,78.98,78.84,78.84,10600.0,68.501,68.5617,68.4402,68.4402,10600.0
2014-05-07 15:05:00,78.85,78.97,78.85,78.91,10700.0,68.4489,68.5531,68.4489,68.501,10700.0
2014-05-07 15:10:00,78.93,78.93,78.83,78.84,10200.0,68.5183,68.5183,68.4315,68.4402,10200.0
2014-05-07 15:15:00,78.83,78.84,78.79,78.81,10600.0,68.4315,68.4402,68.3968,68.4142,10600.0
2014-05-07 15:20:00,78.8,78.82,78.74,78.82,9300.0,68.4055,68.4228,68.3534,68.4228,9300.0
2014-05-07 15:25:00,78.82,78.84,78.75,78.75,9400.0,68.4228,68.4402,68.3621,68.3621,9400.0
2014-05-07 15:30:00,78.75,78.8,78.74,78.79,13700.0,68.3621,68.4055,68.3534,68.3968,13700.0
2014-05-07 15:35:00,78.79,78.87,78.77,78.87,15600.0,68.3968,68.4662,68.3794,68.4662,15600.0
2014-05-07 15:40:00,78.87,79.0,78.86,79.0,18900.0,68.4662,68.5791,68.4576,68.5791,18900.0
2014-05-07 15:45:00,79.0,79.03,78.94,78.94,26300.0,68.5791,68.6051,68.527,68.527,26300.0
2014-05-07 15:50:00,78.94,79.05,78.93,79.01,32300.0,68.527,68.6225,68.5183,68.5878,32300.0
2014-05-07 15:55:00,79.02,79.16,79.01,79.11,68200.0,68.5965,68.718,68.5878,68.6746,68200.0
2014-05-08 09:30:00,79.04,79.29,78.89,79.14,11700.0,68.6138,68.8308,68.4836,68.7006,11700.0
2014-05-08 09:35:00,79.08,79.44,79.08,79.38,19000.0,68.6485,68.9611,68.6485,68.909,19000.0
2014-05-08 09:40:00,79.39,79.57,79.35,79.55,16200.0,68.9177,69.0739,68.8829,69.0566,16200.0
2014-05-08 09:45:00,79.56,79.63,79.49,79.55,11600.0,69.0652,69.126,69.0045,69.0566,11600.0
2014-05-08 09:50:00,79.62,79.64,79.48,79.48,9700.0,69.1173,69.1347,68.9958,68.9958,9700.0
2014-05-08 09:55:00,79.54,79.57,79.4,79.46,11200.0,69.0479,69.0739,68.9263,68.9784,11200.0
2014-05-08 10:00:00,79.44,79.57,79.37,79.51,11200.0,68.9611,69.0739,68.9003,69.0218,11200.0
2014-05-08 10:05:00,79.49,79.61,79.49,79.57,16500.0,69.0045,69.1086,69.0045,69.0739,16500.0
2014-05-08 10:10:00,79.57,79.63,79.53,79.6,11800.0,69.0739,69.126,69.0392,69.1,11800.0
2014-05-08 10:15:00,79.59,79.69,79.59,79.61,7000.0,69.0913,69.1781,69.0913,69.1086,7000.0
2014-05-08 10:20:00,79.58,79.82,79.58,79.82,13200.0,69.0826,69.2909,69.0826,69.2909,13200.0
2014-05-08 10:25:00,79.82,79.82,79.66,79.75,5000.0,69.2909,69.2909,69.152,69.2302,5000.0
2014-05-08 10:30:00,79.76,79.89,79.74,79.86,17200.0,69.2388,69.3517,69.2215,69.3257,17200.0
2014-05-08 10:35:00,79.88,79.93,79.86,79.87,11100.0,69.343,69.3864,69.3257,69.3343,11100.0
2014-05-08 10:40:00,79.88,79.96,79.73,79.73,7400.0,69.343,69.4125,69.2128,69.2128,7400.0
2014-05-08 10:45:00,79.73,79.76,79.65,79.75,5200.0,69.2128,69.2388,69.1434,69.2302,5200.0
2014-05-08 10:50:00,79.76,79.88,79.76,79.87,6600.0,69.2388,69.343,69.2388,69.3343,6600.0
2014-05-08 10:55:00,79.87,79.93,79.84,79.87,6500.0,69.3343,69.3864,69.3083,69.3343,6500.0
2014-05-08 11:00:00,79.86,79.96,79.85,79.91,13500.0,69.3257,69.4125,69.317,69.3691,13500.0
2014-05-08 11:05:00,79.91,80.07,79.87,80.07,10300.0,69.3691,69.508,69.3343,69.508,10300.0
2014-05-08 11:10:00,80.05,80.16,79.98,80.06,6500.0,69.4906,69.5861,69.4298,69.4993,6500.0
2014-05-08 11:15:00,80.07,80.19,80.07,80.11,14200.0,69.508,69.6121,69.508,69.5427,14200.0
2014-05-08 11:20:00,80.12,80.26,80.12,80.2,8100.0,69.5514,69.6729,69.5514,69.6208,8100.0
2014-05-08 11:25:00,80.19,80.21,80.06,80.06,6700.0,69.6121,69.6295,69.4993,69.4993,6700.0
2014-05-08 11:30:00,80.09,80.33,80.09,80.31,7500.0,69.5253,69.7337,69.5253,69.7163,7500.0
2014-05-08 11:35:00,80.3,80.36,80.25,80.26,7200.0,69.7076,69.7597,69.6642,69.6729,7200.0
2014-05-08 11:40:00,80.26,80.27,80.18,80.19,6600.0,69.6729,69.6816,69.6034,69.6121,6600.0
2014-05-08 11:45:00,80.2,80.29,80.18,80.26,6000.0,69.6208,69.6989,69.6034,69.6729,6000.0
2014-05-08 11:50:00,80.28,80.36,80.26,80.3,6700.0,69.6903,69.7597,69.6729,69.7076,6700.0
2014-05-08 11:55:00,80.29,80.33,80.23,80.28,11000.0,69.6989,69.7337,69.6469,69.6903,11000.0
2014-05-08 12:00:00,80.27,80.28,80.16,80.17,3500.0,69.6816,69.6903,69.5861,69.5948,3500.0
2014-05-08 12:05:00,80.21,80.21,80.12,80.21,4300.0,69.6295,69.6295,69.5514,69.6295,4300.0
2014-05-08 12:10:00,80.2,80.2,80.13,80.17,4800.0,69.6208,69.6208,69.56,69.5948,4800.0
2014-05-08 12:15:00,80.15,80.22,80.11,80.18,6300.0,69.5774,69.6382,69.5427,69.6034,6300.0
2014-05-08 12:20:00,80.17,80.17,80.08,80.09,6000.0,69.5948,69.5948,69.5166,69.5253,6000.0
2014-05-08 12:25:00,80.08,80.1,80.06,80.08,5400.0,69.5166,69.534,69.4993,69.5166,5400.0
2014-05-08 12:30:00,80.1,80.13,80.05,80.09,9300.0,69.534,69.56,69.4906,69.5253,9300.0
2014-05-08 12:35:00,80.08,80.1,80.03,80.06,7500.0,69.5166,69.534,69.4732,69.4993,7500.0
2014-05-08 12:40:00,80.06,80.08,79.98,79.98,7800.0,69.4993,69.5166,69.4298,69.4298,7800.0
2014-05-08 12:45:00,79.99,79.99,79.94,79.94,7500.0,69.4385,69.4385,69.3951,69.3951,7500.0
2014-05-08 12:50:00,79.93,79.96,79.87,79.87,8200.0,69.3864,69.4125,69.3343,69.3343,8200.0
2014-05-08 12:55:00,79.86,79.87,79.78,79.82,17500.0,69.3257,69.3343,69.2562,69.2909,17500.0
2014-05-08 13:00:00,79.84,79.9,79.79,79.86,6200.0,69.3083,69.3604,69.2649,69.3257,6200.0
2014-05-08 13:05:00,79.84,79.84,79.77,79.79,11500.0,69.3083,69.3083,69.2475,69.2649,11500.0
2014-05-08 13:10:00,79.79,79.82,79.69,79.7,5300.0,69.2649,69.2909,69.1781,69.1868,5300.0
2014-05-08 13:15:00,79.67,79.76,79.66,79.73,5000.0,69.1607,69.2388,69.152,69.2128,5000.0
2014-05-08 13:20:00,79.73,79.73,79.49,79.59,15100.0,69.2128,69.2128,69.0045,69.0913,15100.0
2014-05-08 13:25:00,79.61,79.65,79.53,79.64,8100.0,69.1086,69.1434,69.0392,69.1347,8100.0
2014-05-08 13:30:00,79.65,79.66,79.58,79.66,4500.0,69.1434,69.152,69.0826,69.152,4500.0
2014-05-08 13:35:00,79.65,79.8,79.64,79.8,6600.0,69.1434,69.2736,69.1347,69.2736,6600.0
2014-05-08 13:40:00,79.8,79.8,79.68,79.72,5700.0,69.2736,69.2736,69.1694,69.2041,5700.0
2014-05-08 13:45:00,79.73,79.74,79.62,79.64,4000.0,69.2128,69.2215,69.1173,69.1347,4000.0
2014-05-08 13:50:00,79.61,79.69,79.53,79.64,5400.0,69.1086,69.1781,69.0392,69.1347,5400.0
2014-05-08 13:55:00,79.65,79.65,79.5,79.51,8100.0,69.1434,69.1434,69.0131,69.0218,8100.0
2014-05-08 14:00:00,79.53,79.56,79.35,79.35,6400.0,69.0392,69.0652,68.8829,68.8829,6400.0
2014-05-08 14:05:00,79.35,79.41,79.33,79.39,11600.0,68.8829,68.935,68.8656,68.9177,11600.0
2014-05-08 14:10:00,79.38,79.38,79.23,79.32,6600.0,68.909,68.909,68.7788,68.8569,6600.0
2014-05-08 14:15:00,79.31,79.46,79.28,79.46,5200.0,68.8482,68.9784,68.8222,68.9784,5200.0
2014-05-08 14:20:00,79.53,79.53,79.39,79.4,6400.0,69.0392,69.0392,68.9177,68.9263,6400.0
2014-05-08 14:25:00,79.41,79.56,79.35,79.53,7000.0,68.935,69.0652,68.8829,69.0392,7000.0
2014-05-08 14:30:00,79.51,79.52,79.44,79.47,10000.0,69.0218,69.0305,68.9611,68.9871,10000.0
2014-05-08 14:35:00,79.46,79.49,79.29,79.29,13800.0,68.9784,69.0045,68.8308,68.8308,13800.0
2014-05-08 14:40:00,79.31,79.33,79.13,79.13,17100.0,68.8482,68.8656,68.692,68.692,17100.0
2014-05-08 14:45:00,79.13,79.14,79.04,79.11,6100.0,68.692,68.7006,68.6138,68.6746,6100.0
2014-05-08 14:50:00,79.11,79.2,79.09,79.14,14200.0,68.6746,68.7527,68.6572,68.7006,14200.0
2014-05-08 14:55:00,79.11,79.19,79.06,79.1,11100.0,68.6746,68.744,68.6312,68.6659,11100.0
2014-05-08 15:00:00,79.09,79.09,78.94,79.0,10400.0,68.6572,68.6572,68.527,68.5791,10400.0
2014-05-08 15:05:00,78.99,79.07,78.92,78.95,13400.0,68.5704,68.6399,68.5097,68.5357,13400.0
2014-05-08 15:10:00,78.96,79.16,78.89,79.16,16600.0,68.5444,68.718,68.4836,68.718,16600.0
2014-05-08 15:15:00,79.14,79.18,79.06,79.16,9600.0,68.7006,68.7354,68.6312,68.718,9600.0
2014-05-08 15:20:00,79.17,79.3,79.17,79.21,13000.0,68.7267,68.8395,68.7267,68.7614,13000.0
2014-05-08 15:25:00,79.21,79.29,79.2,79.26,16200.0,68.7614,68.8308,68.7527,68.8048,16200.0
2014-05-08 15:30:00,79.27,79.29,79.16,79.29,13000.0,68.8135,68.8308,68.718,68.8308,13000.0
2014-05-08 15:35:00,79.31,79.33,79.2,79.22,16200.0,68.8482,68.8656,68.7527,68.7701,16200.0
2014-05-08 15:40:00,79.21,79.26,79.13,79.15,11200.0,68.7614,68.8048,68.692,68.7093,11200.0
2014-05-08 15:45:00,79.19,79.25,79.15,79.19,19400.0,68.744,68.7961,68.7093,68.744,19400.0
2014-05-08 15:50:00,79.2,79.35,79.18,79.34,29800.0,68.7527,68.8829,68.7354,68.8743,29800.0
2014-05-08 15:55:00,79.34,79.36,79.24,79.28,61800.0,68.8743,68.8916,68.7874,68.8222,61800.0
2014-05-09 09:30:00,79.26,79.26,79.03,79.1,8900.0,68.8048,68.8048,68.6051,68.6659,8900.0
2014-05-09 09:35:00,79.13,79.29,79.04,79.11,4600.0,68.692,68.8308,68.6138,68.6746,4600.0
2014-05-09 09:40:00,79.06,79.06,78.87,79.0,7800.0,68.6312,68.6312,68.4662,68.5791,7800.0
2014-05-09 09:45:00,78.97,79.18,78.97,79.14,4100.0,68.5531,68.7354,68.5531,68.7006,4100.0
2014-05-09 09:50:00,79.12,79.15,78.88,79.01,43500.0,68.6833,68.7093,68.4749,68.5878,43500.0
2014-05-09 09:55:00,79.02,79.33,78.95,79.01,48300.0,68.5965,68.8656,68.5357,68.5878,48300.0
2014-05-09 10:00:00,78.97,79.03,78.55,78.55,27700.0,68.5531,68.6051,68.1885,68.1885,27700.0
2014-05-09 10:05:00,78.55,78.95,78.54,78.9,41900.0,68.1885,68.5357,68.1798,68.4923,41900.0
2014-05-09 10:10:00,78.9,79.14,78.9,79.13,17600.0,68.4923,68.7006,68.4923,68.692,17600.0
2014-05-09 10:15:00,79.24,79.29,79.21,79.25,3600.0,68.7874,68.8308,68.7614,68.7961,3600.0
2014-05-09 10:20:00,79.25,79.28,79.07,79.18,23800.0,68.7961,68.8222,68.6399,68.7354,23800.0
2014-05-09 10:25:00,79.19,79.19,79.05,79.05,1800.0,68.744,68.744,68.6225,68.6225,1800.0
2014-05-09 10:30:00,79.02,79.05,78.95,79.03,3700.0,68.5965,68.6225,68.5357,68.6051,3700.0
2014-05-09 10:35:00,79.04,79.11,79.01,79.04,1800.0,68.6138,68.6746,68.5878,68.6138,1800.0
2014-05-09 10:40:00,79.04,79.05,78.82,78.89,4700.0,68.6138,68.6225,68.4228,68.4836,4700.0
2014-05-09 10:45:00,78.93,78.93,78.76,78.87,5700.0,68.5183,68.5183,68.3708,68.4662,5700.0
2014-05-09 10:50:00,78.89,78.89,78.78,78.81,1900.0,68.4836,68.4836,68.3881,68.4142,1900.0
2014-05-09 10:55:00,78.83,78.89,78.75,78.77,4600.0,68.4315,68.4836,68.3621,68.3794,4600.0
2014-05-09 11:00:00,78.76,78.76,78.7,78.72,1100.0,68.3708,68.3708,68.3187,68.336,1100.0
2014-05-09 11:05:00,78.7,78.71,78.55,78.55,2900.0,68.3187,68.3274,68.1885,68.1885,2900.0
2014-05-09 11:10:00,78.56,78.67,78.56,78.66,5300.0,68.1971,68.2926,68.1971,68.284,5300.0
2014-05-09 11:15:00,78.67,78.74,78.66,78.69,3000.0,68.2926,68.3534,68.284,68.31,3000.0
2014-05-09 11:20:00,78.67,78.75,78.65,78.7,15000.0,68.2926,68.3621,68.2753,68.3187,15000.0
2014-05-09 11:25:00,78.7,78.96,78.7,78.96,15000.0,68.3187,68.5444,68.3187,68.5444,15000.0
2014-05-09 11:30:00,78.99,79.12,78.99,79.11,3100.0,68.5704,68.6833,68.5704,68.6746,3100.0
2014-05-09 11:35:00,79.09,79.27,79.09,79.25,4500.0,68.6572,68.8135,68.6572,68.7961,4500.0
2014-05-09 11:40:00,79.25,79.26,79.11,79.11,3900.0,68.7961,68.8048,68.6746,68.6746,3900.0
2014-05-09 11:45:00,79.1,79.18,79.09,79.16,3700.0,68.6659,68.7354,68.6572,68.718,3700.0
2014-05-09 11:50:00,79.18,79.19,79.09,79.11,3000.0,68.7354,68.744,68.6572,68.6746,3000.0
2014-05-09 11:55:00,79.12,79.17,79.05,79.14,14400.0,68.6833,68.7267,68.6225,68.7006,14400.0
2014-05-09 12:00:00,79.09,79.09,78.95,78.95,2300.0,68.6572,68.6572,68.5357,68.5357,2300.0
2014-05-09 12:05:00,78.93,78.94,78.9,78.94,28000.0,68.5183,68.527,68.4923,68.527,28000.0
2014-05-09 12:10:00,78.93,78.93,78.87,78.93,3700.0,68.5183,68.5183,68.4662,68.5183,3700.0
2014-05-09 12:15:00,78.92,79.03,78.91,79.03,3100.0,68.5097,68.6051,68.501,68.6051,3100.0
2014-05-09 12:20:00,79.02,79.07,78.94,78.95,2400.0,68.5965,68.6399,68.527,68.5357,2400.0
2014-05-09 12:25:00,78.95,78.98,78.92,78.92,5500.0,68.5357,68.5617,68.5097,68.5097,5500.0
2014-05-09 12:30:00,78.9,79.02,78.89,79.02,24200.0,68.4923,68.5965,68.4836,68.5965,24200.0
2014-05-09 12:35:00,79.02,79.31,79.02,79.31,11600.0,68.5965,68.8482,68.5965,68.8482,11600.0
2014-05-09 12:40:00,79.36,79.52,79.32,79.47,44000.0,68.8916,69.0305,68.8569,68.9871,44000.0
2014-05-09 12:45:00,79.46,79.49,79.37,79.49,2600.0,68.9784,69.0045,68.9003,69.0045,2600.0
2014-05-09 12:50:00,79.49,79.49,79.43,79.44,2200.0,69.0045,69.0045,68.9524,68.9611,2200.0
2014-05-09 12:55:00,79.42,79.46,79.4,79.42,5700.0,68.9437,68.9784,68.9263,68.9437,5700.0
2014-05-09 13:00:00,79.43,79.53,79.43,79.53,1500.0,68.9524,69.0392,68.9524,69.0392,1500.0
2014-05-09 13:05:00,79.51,79.54,79.48,79.54,1800.0,69.0218,69.0479,68.9958,69.0479,1800.0
2014-05-09 13:10:00,79.53,79.53,79.5,79.5,1200.0,69.0392,69.0392,69.0131,69.0131,1200.0
2014-05-09 13:15:00,79.49,79.52,79.48,79.52,5100.0,69.0045,69.0305,68.9958,69.0305,5100.0
2014-05-09 13:20:00,79.51,79.59,79.51,79.59,3700.0,69.0218,69.0913,69.0218,69.0913,3700.0
2014-05-09 13:25:00,79.58,79.58,79.5,79.53,3100.0,69.0826,69.0826,69.0131,69.0392,3100.0
2014-05-09 13:30:00,79.55,79.59,79.46,79.46,2900.0,69.0566,69.0913,68.9784,68.9784,2900.0
2014-05-09 13:35:00,79.48,79.58,79.47,79.53,5700.0,68.9958,69.0826,68.9871,69.0392,5700.0
2014-05-09 13:40:00,79.52,79.52,79.45,79.45,4500.0,69.0305,69.0305,68.9697,68.9697,4500.0
2014-05-09 13:45:00,79.43,79.44,79.41,79.41,2300.0,68.9524,68.9611,68.935,68.935,2300.0
2014-05-09 13:50:00,79.39,79.4,79.36,79.37,3000.0,68.9177,68.9263,68.8916,68.9003,3000.0
2014-05-09 13:55:00,79.38,79.38,79.25,79.3,6200.0,68.909,68.909,68.7961,68.8395,6200.0
2014-05-09 14:00:00,79.28,79.29,79.23,79.29,7700.0,68.8222,68.8308,68.7788,68.8308,7700.0
2014-05-09 14:05:00,79.27,79.28,79.26,79.26,10000.0,68.8135,68.8222,68.8048,68.8048,10000.0
2014-05-09 14:10:00,79.27,79.29,79.26,79.26,3900.0,68.8135,68.8308,68.8048,68.8048,3900.0
2014-05-09 14:15:00,79.27,79.27,79.13,79.19,3300.0,68.8135,68.8135,68.692,68.744,3300.0
2014-05-09 14:20:00,79.2,79.22,79.19,79.21,2300.0,68.7527,68.7701,68.744,68.7614,2300.0
2014-05-09 14:25:00,79.19,79.21,79.16,79.19,6900.0,68.744,68.7614,68.718,68.744,6900.0
2014-05-09 14:30:00,79.21,79.32,79.19,79.31,2700.0,68.7614,68.8569,68.744,68.8482,2700.0
2014-05-09 14:35:00,79.29,79.36,79.26,79.36,3000.0,68.8308,68.8916,68.8048,68.8916,3000.0
2014-05-09 14:40:00,79.35,79.35,79.3,79.3,3100.0,68.8829,68.8829,68.8395,68.8395,3100.0
2014-05-09 14:45:00,79.31,79.33,79.29,79.32,3000.0,68.8482,68.8656,68.8308,68.8569,3000.0
2014-05-09 14:50:00,79.32,79.39,79.32,79.39,2900.0,68.8569,68.9177,68.8569,68.9177,2900.0
2014-05-09 14:55:00,79.38,79.43,79.36,79.39,48000.0,68.909,68.9524,68.8916,68.9177,48000.0
2014-05-09 15:00:00,79.41,79.43,79.35,79.39,11300.0,68.935,68.9524,68.8829,68.9177,11300.0
2014-05-09 15:05:00,79.39,79.44,79.37,79.44,3300.0,68.9177,68.9611,68.9003,68.9611,3300.0
2014-05-09 15:10:00,79.43,79.49,79.41,79.48,2300.0,68.9524,69.0045,68.935,68.9958,2300.0
2014-05-09 15:15:00,79.45,79.47,79.43,79.47,2300.0,68.9697,68.9871,68.9524,68.9871,2300.0
2014-05-09 15:20:00,79.47,79.47,79.4,79.41,4600.0,68.9871,68.9871,68.9263,68.935,4600.0
2014-05-09 15:25:00,79.41,79.41,79.32,79.36,5600.0,68.935,68.935,68.8569,68.8916,5600.0
2014-05-09 15:30:00,79.35,79.37,79.26,79.26,9300.0,68.8829,68.9003,68.8048,68.8048,9300.0
2014-05-09 15:35:00,79.27,79.32,79.24,79.31,11700.0,68.8135,68.8569,68.7874,68.8482,11700.0
2014-05-09 15:40:00,79.3,79.35,79.3,79.31,13700.0,68.8395,68.8829,68.8395,68.8482,13700.0
2014-05-09 15:45:00,79.33,79.37,79.23,79.25,36900.0,68.8656,68.9003,68.7788,68.7961,36900.0
2014-05-09 15:50:00,79.25,79.25,79.15,79.15,53300.0,68.7961,68.7961,68.7093,68.7093,53300.0
2014-05-09 15:55:00,79.15,79.35,79.14,79.32,112500.0,68.7093,68.8829,68.7006,68.8569,112500.0
2014-05-12 09:30:00,79.82,79.93,79.75,79.75,13000.0,69.2909,69.3864,69.2302,69.2302,13000.0
2014-05-12 09:35:00,79.85,80.0,79.85,79.91,6000.0,69.317,69.4472,69.317,69.3691,6000.0
2014-05-12 09:40:00,79.99,80.0,79.84,79.99,10700.0,69.4385,69.4472,69.3083,69.4385,10700.0
2014-05-12 09:45:00,79.99,80.0,79.81,79.97,19300.0,69.4385,69.4472,69.2823,69.4211,19300.0
2014-05-12 09:50:00,79.92,79.99,79.88,79.95,8800.0,69.3777,69.4385,69.343,69.4038,8800.0
2014-05-12 09:55:00,79.96,79.99,79.93,79.99,2600.0,69.4125,69.4385,69.3864,69.4385,2600.0
2014-05-12 10:00:00,79.96,79.97,79.74,79.74,7400.0,69.4125,69.4211,69.2215,69.2215,7400.0
2014-05-12 10:05:00,79.74,79.94,79.73,79.9,13800.0,69.2215,69.3951,69.2128,69.3604,13800.0
2014-05-12 10:10:00,79.94,79.94,79.82,79.89,7000.0,69.3951,69.3951,69.2909,69.3517,7000.0
2014-05-12 10:15:00,79.95,80.13,79.93,80.12,11300.0,69.4038,69.56,69.3864,69.5514,11300.0
2014-05-12 10:20:00,80.11,80.14,80.02,80.1,23700.0,69.5427,69.5687,69.4646,69.534,23700.0
2014-05-12 10:25:00,80.06,80.13,80.03,80.13,5700.0,69.4993,69.56,69.4732,69.56,5700.0
2014-05-12 10:30:00,80.19,80.28,80.16,80.22,15000.0,69.6121,69.6903,69.5861,69.6382,15000.0
2014-05-12 10:35:00,80.21,80.27,80.21,80.25,8100.0,69.6295,69.6816,69.6295,69.6642,8100.0
2014-05-12 10:40:00,80.25,80.28,80.21,80.24,8700.0,69.6642,69.6903,69.6295,69.6555,8700.0
2014-05-12 10:45:00,80.24,80.28,80.24,80.24,9800.0,69.6555,69.6903,69.6555,69.6555,9800.0
2014-05-12 10:50:00,80.24,80.26,80.19,80.19,7900.0,69.6555,69.6729,69.6121,69.6121,7900.0
2014-05-12 10:55:00,80.2,80.28,80.2,80.28,5000.0,69.6208,69.6903,69.6208,69.6903,5000.0
2014-05-12 11:00:00,80.28,80.52,80.26,80.51,17900.0,69.6903,69.8986,69.6729,69.8899,17900.0
2014-05-12 11:05:00,80.49,80.56,80.49,80.55,5100.0,69.8726,69.9333,69.8726,69.9246,5100.0
2014-05-12 11:10:00,80.54,80.57,80.51,80.57,3100.0,69.916,69.942,69.8899,69.942,3100.0
2014-05-12 11:15:00,80.54,80.61,80.54,80.56,5700.0,69.916,69.9767,69.916,69.9333,5700.0
2014-05-12 11:20:00,80.56,80.57,80.49,80.51,18600.0,69.9333,69.942,69.8726,69.8899,18600.0
2014-05-12 11:25:00,80.51,80.59,80.51,80.55,17200.0,69.8899,69.9594,69.8899,69.9246,17200.0
2014-05-12 11:30:00,80.58,80.59,80.54,80.54,7100.0,69.9507,69.9594,69.916,69.916,7100.0
2014-05-12 11:35:00,80.55,80.55,80.44,80.46,6200.0,69.9246,69.9246,69.8292,69.8465,6200.0
2014-05-12 11:40:00,80.46,80.52,80.44,80.47,5700.0,69.8465,69.8986,69.8292,69.8552,5700.0
2014-05-12 11:45:00,80.46,80.46,80.26,80.28,5300.0,69.8465,69.8465,69.6729,69.6903,5300.0
2014-05-12 11:50:00,80.28,80.31,80.26,80.27,2000.0,69.6903,69.7163,69.6729,69.6816,2000.0
2014-05-12 11:55:00,80.28,80.28,80.16,80.16,1300.0,69.6903,69.6903,69.5861,69.5861,1300.0
2014-05-12 12:00:00,80.18,80.24,80.18,80.19,4900.0,69.6034,69.6555,69.6034,69.6121,4900.0
2014-05-12 12:05:00,80.23,80.24,80.19,80.2,3400.0,69.6469,69.6555,69.6121,69.6208,3400.0
2014-05-12 12:10:00,80.2,80.27,80.19,80.24,2600.0,69.6208,69.6816,69.6121,69.6555,2600.0
2014-05-12 12:15:00,80.24,80.29,80.24,80.25,2900.0,69.6555,69.6989,69.6555,69.6642,2900.0
2014-05-12 12:20:00,80.28,80.34,80.26,80.34,4500.0,69.6903,69.7423,69.6729,69.7423,4500.0
2014-05-12 12:25:00,80.35,80.37,80.3,80.31,2400.0,69.751,69.7684,69.7076,69.7163,2400.0
2014-05-12 12:30:00,80.31,80.33,80.3,80.33,2000.0,69.7163,69.7337,69.7076,69.7337,2000.0
2014-05-12 12:35:00,80.32,80.35,80.25,80.25,5400.0,69.725,69.751,69.6642,69.6642,5400.0
2014-05-12 12:40:00,80.24,80.24,80.19,80.2,7300.0,69.6555,69.6555,69.6121,69.6208,7300.0
2014-05-12 12:45:00,80.24,80.24,80.2,80.21,3400.0,69.6555,69.6555,69.6208,69.6295,3400.0
2014-05-12 12:50:00,80.22,80.28,80.21,80.21,2200.0,69.6382,69.6903,69.6295,69.6295,2200.0
2014-05-12 12:55:00,80.22,80.25,80.18,80.23,3700.0,69.6382,69.6642,69.6034,69.6469,3700.0
2014-05-12 13:00:00,80.24,80.26,80.2,80.26,1500.0,69.6555,69.6729,69.6208,69.6729,1500.0
2014-05-12 13:05:00,80.26,80.31,80.23,80.31,5300.0,69.6729,69.7163,69.6469,69.7163,5300.0
2014-05-12 13:10:00,80.32,80.35,80.25,80.27,17300.0,69.725,69.751,69.6642,69.6816,17300.0
2014-05-12 13:15:00,80.24,80.28,80.2,80.25,15800.0,69.6555,69.6903,69.6208,69.6642,15800.0
2014-05-12 13:20:00,80.27,80.27,80.2,80.21,15500.0,69.6816,69.6816,69.6208,69.6295,15500.0
2014-05-12 13:25:00,80.22,80.25,80.22,80.22,3000.0,69.6382,69.6642,69.6382,69.6382,3000.0
2014-05-12 13:30:00,80.22,80.27,80.2,80.21,2500.0,69.6382,69.6816,69.6208,69.6295,2500.0
2014-05-12 13:35:00,80.18,80.19,80.15,80.19,1700.0,69.6034,69.6121,69.5774,69.6121,1700.0
2014-05-12 13:40:00,80.22,80.27,80.22,80.23,3200.0,69.6382,69.6816,69.6382,69.6469,3200.0
2014-05-12 13:45:00,80.23,80.28,80.23,80.26,5000.0,69.6469,69.6903,69.6469,69.6729,5000.0
2014-05-12 13:50:00,80.27,80.32,80.19,80.2,19400.0,69.6816,69.725,69.6121,69.6208,19400.0
2014-05-12 13:55:00,80.19,80.29,80.19,80.24,10200.0,69.6121,69.6989,69.6121,69.6555,10200.0
2014-05-12 14:00:00,80.26,80.26,80.08,80.18,20100.0,69.6729,69.6729,69.5166,69.6034,20100.0
2014-05-12 14:05:00,80.18,80.18,80.11,80.15,13400.0,69.6034,69.6034,69.5427,69.5774,13400.0
2014-05-12 14:10:00,80.15,80.17,80.07,80.17,17800.0,69.5774,69.5948,69.508,69.5948,17800.0
2014-05-12 14:15:00,80.18,80.18,80.1,80.1,4400.0,69.6034,69.6034,69.534,69.534,4400.0
2014-05-12 14:20:00,80.11,80.15,80.09,80.1,12200.0,69.5427,69.5774,69.5253,69.534,12200.0
2014-05-12 14:25:00,80.1,80.13,80.09,80.11,4800.0,69.534,69.56,69.5253,69.5427,4800.0
2014-05-12 14:30:00,80.1,80.15,80.08,80.1,18700.0,69.534,69.5774,69.5166,69.534,18700.0
2014-05-12 14:35:00,80.11,80.14,80.1,80.12,7600.0,69.5427,69.5687,69.534,69.5514,7600.0
2014-05-12 14:40:00,80.11,80.14,80.11,80.13,6900.0,69.5427,69.5687,69.5427,69.56,6900.0
2014-05-12 14:45:00,80.12,80.14,80.1,80.12,14500.0,69.5514,69.5687,69.534,69.5514,14500.0
2014-05-12 14:50:00,80.1,80.14,80.1,80.13,5000.0,69.534,69.5687,69.534,69.56,5000.0
2014-05-12 14:55:00,80.12,80.16,80.09,80.11,15700.0,69.5514,69.5861,69.5253,69.5427,15700.0
2014-05-12 15:00:00,80.11,80.17,80.09,80.12,22500.0,69.5427,69.5948,69.5253,69.5514,22500.0
2014-05-12 15:05:00,80.12,80.13,80.09,80.11,15200.0,69.5514,69.56,69.5253,69.5427,15200.0
2014-05-12 15:10:00,80.1,80.11,80.09,80.1,8700.0,69.534,69.5427,69.5253,69.534,8700.0
2014-05-12 15:15:00,80.09,80.12,80.02,80.02,28000.0,69.5253,69.5514,69.4646,69.4646,28000.0
2014-05-12 15:20:00,80.04,80.06,79.97,79.99,31600.0,69.4819,69.4993,69.4211,69.4385,31600.0
2014-05-12 15:25:00,79.98,80.01,79.97,79.99,2500.0,69.4298,69.4559,69.4211,69.4385,2500.0
2014-05-12 15:30:00,79.98,80.01,79.98,80.0,8300.0,69.4298,69.4559,69.4298,69.4472,8300.0
2014-05-12 15:35:00,80.0,80.12,80.0,80.08,18800.0,69.4472,69.5514,69.4472,69.5166,18800.0
2014-05-12 15:40:00,80.08,80.15,80.07,80.15,8300.0,69.5166,69.5774,69.508,69.5774,8300.0
2014-05-12 15:45:00,80.16,80.19,80.11,80.12,17200.0,69.5861,69.6121,69.5427,69.5514,17200.0
2014-05-12 15:50:00,80.13,80.22,80.1,80.22,19600.0,69.56,69.6382,69.534,69.6382,19600.0
2014-05-12 15:55:00,80.22,80.22,80.08,80.13,47800.0,69.6382,69.6382,69.5166,69.56,47800.0
2014-05-13 09:30:00,80.22,80.55,80.18,80.48,11600.0,69.6382,69.9246,69.6034,69.8639,11600.0
2014-05-13 09:35:00,80.58,80.58,80.32,80.41,5700.0,69.9507,69.9507,69.725,69.8031,5700.0
2014-05-13 09:40:00,80.33,80.65,80.31,80.53,9500.0,69.7337,70.0114,69.7163,69.9073,9500.0
2014-05-13 09:45:00,80.55,80.8,80.55,80.68,10200.0,69.9246,70.1417,69.9246,70.0375,10200.0
2014-05-13 09:50:00,80.59,80.68,80.58,80.66,7900.0,69.9594,70.0375,69.9507,70.0201,7900.0
2014-05-13 09:55:00,80.59,80.67,80.58,80.61,2200.0,69.9594,70.0288,69.9507,69.9767,2200.0
2014-05-13 10:00:00,80.59,80.61,80.44,80.51,6400.0,69.9594,69.9767,69.8292,69.8899,6400.0
2014-05-13 10:05:00,80.51,80.75,80.51,80.75,3100.0,69.8899,70.0983,69.8899,70.0983,3100.0
2014-05-13 10:10:00,80.71,80.77,80.67,80.77,2100.0,70.0635,70.1156,70.0288,70.1156,2100.0
2014-05-13 10:15:00,80.77,80.77,80.6,80.63,6600.0,70.1156,70.1156,69.968,69.9941,6600.0
2014-05-13 10:20:00,80.64,80.85,80.64,80.8,6900.0,70.0028,70.1851,70.0028,70.1417,6900.0
2014-05-13 10:25:00,80.78,80.84,80.75,80.83,1100.0,70.1243,70.1764,70.0983,70.1677,1100.0
2014-05-13 10:30:00,80.79,80.91,80.79,80.84,6600.0,70.133,70.2372,70.133,70.1764,6600.0
2014-05-13 10:35:00,80.85,80.88,80.79,80.86,14700.0,70.1851,70.2111,70.133,70.1937,14700.0
2014-05-13 10:40:00,80.85,80.88,80.84,80.86,3100.0,70.1851,70.2111,70.1764,70.1937,3100.0
2014-05-13 10:45:00,80.85,80.97,80.84,80.96,5800.0,70.1851,70.2892,70.1764,70.2806,5800.0
2014-05-13 10:50:00,80.95,80.99,80.93,80.95,5900.0,70.2719,70.3066,70.2545,70.2719,5900.0
2014-05-13 10:55:00,80.91,80.96,80.89,80.92,4500.0,70.2372,70.2806,70.2198,70.2458,4500.0
2014-05-13 11:00:00,80.94,80.96,80.91,80.96,2100.0,70.2632,70.2806,70.2372,70.2806,2100.0
2014-05-13 11:05:00,80.97,81.03,80.97,81.03,2900.0,70.2892,70.3413,70.2892,70.3413,2900.0
2014-05-13 11:10:00,81.01,81.01,80.94,80.97,16500.0,70.324,70.324,70.2632,70.2892,16500.0
2014-05-13 11:15:00,80.96,80.97,80.88,80.92,28200.0,70.2806,70.2892,70.2111,70.2458,28200.0
2014-05-13 11:20:00,80.9,80.95,80.9,80.91,2700.0,70.2285,70.2719,70.2285,70.2372,2700.0
2014-05-13 11:25:00,80.86,80.94,80.86,80.89,6700.0,70.1937,70.2632,70.1937,70.2198,6700.0
2014-05-13 11:30:00,80.9,80.99,80.87,80.96,18200.0,70.2285,70.3066,70.2024,70.2806,18200.0
2014-05-13 11:35:00,80.97,80.97,80.86,80.88,3300.0,70.2892,70.2892,70.1937,70.2111,3300.0
2014-05-13 11:40:00,80.85,80.99,80.84,80.96,5300.0,70.1851,70.3066,70.1764,70.2806,5300.0
2014-05-13 11:45:00,80.96,80.99,80.87,80.97,3800.0,70.2806,70.3066,70.2024,70.2892,3800.0
2014-05-13 11:50:00,80.94,80.98,80.94,80.97,2900.0,70.2632,70.2979,70.2632,70.2892,2900.0
2014-05-13 11:55:00,80.97,81.01,80.96,80.98,6800.0,70.2892,70.324,70.2806,70.2979,6800.0
2014-05-13 12:00:00,80.97,81.03,80.95,81.03,3700.0,70.2892,70.3413,70.2719,70.3413,3700.0
2014-05-13 12:05:00,81.04,81.04,80.97,80.98,5100.0,70.35,70.35,70.2892,70.2979,5100.0
2014-05-13 12:10:00,80.98,81.04,80.96,81.04,4500.0,70.2979,70.35,70.2806,70.35,4500.0
2014-05-13 12:15:00,81.03,81.09,81.02,81.08,5400.0,70.3413,70.3934,70.3326,70.3847,5400.0
2014-05-13 12:20:00,81.1,81.1,81.0,81.0,3100.0,70.4021,70.4021,70.3153,70.3153,3100.0
2014-05-13 12:25:00,81.01,81.07,80.97,81.0,8600.0,70.324,70.376,70.2892,70.3153,8600.0
2014-05-13 12:30:00,80.96,80.96,80.87,80.93,3000.0,70.2806,70.2806,70.2024,70.2545,3000.0
2014-05-13 12:35:00,80.97,81.0,80.96,80.98,2000.0,70.2892,70.3153,70.2806,70.2979,2000.0
2014-05-13 12:40:00,81.0,81.0,80.95,80.96,1600.0,70.3153,70.3153,70.2719,70.2806,1600.0
2014-05-13 12:45:00,81.01,81.15,81.01,81.15,2000.0,70.324,70.4455,70.324,70.4455,2000.0
2014-05-13 12:50:00,81.18,81.18,81.04,81.09,3500.0,70.4715,70.4715,70.35,70.3934,3500.0
2014-05-13 12:55:00,81.11,81.11,81.03,81.07,6500.0,70.4108,70.4108,70.3413,70.376,6500.0
2014-05-13 13:00:00,81.1,81.1,81.05,81.08,2800.0,70.4021,70.4021,70.3587,70.3847,2800.0
2014-05-13 13:05:00,81.08,81.08,81.02,81.05,2700.0,70.3847,70.3847,70.3326,70.3587,2700.0
2014-05-13 13:10:00,81.05,81.08,80.98,81.05,2300.0,70.3587,70.3847,70.2979,70.3587,2300.0
2014-05-13 13:15:00,81.08,81.14,81.06,81.13,2700.0,70.3847,70.4368,70.3674,70.4281,2700.0
2014-05-13 13:20:00,81.13,81.16,81.1,81.12,2600.0,70.4281,70.4542,70.4021,70.4195,2600.0
2014-05-13 13:25:00,81.13,81.13,80.98,80.98,2200.0,70.4281,70.4281,70.2979,70.2979,2200.0
2014-05-13 13:30:00,80.98,81.03,80.97,81.01,1600.0,70.2979,70.3413,70.2892,70.324,1600.0
2014-05-13 13:35:00,80.99,81.01,80.86,80.91,8800.0,70.3066,70.324,70.1937,70.2372,8800.0
2014-05-13 13:40:00,80.89,80.95,80.86,80.95,10100.0,70.2198,70.2719,70.1937,70.2719,10100.0
2014-05-13 13:45:00,80.95,80.95,80.82,80.88,9300.0,70.2719,70.2719,70.159,70.2111,9300.0
2014-05-13 13:50:00,80.85,80.93,80.85,80.92,1500.0,70.1851,70.2545,70.1851,70.2458,1500.0
2014-05-13 13:55:00,80.89,80.89,80.83,80.84,1100.0,70.2198,70.2198,70.1677,70.1764,1100.0
2014-05-13 14:00:00,80.86,80.93,80.86,80.92,4400.0,70.1937,70.2545,70.1937,70.2458,4400.0
2014-05-13 14:05:00,80.94,80.96,80.92,80.93,7000.0,70.2632,70.2806,70.2458,70.2545,7000.0
2014-05-13 14:10:00,80.95,80.96,80.92,80.92,5600.0,70.2719,70.2806,70.2458,70.2458,5600.0
2014-05-13 14:15:00,80.9,80.9,80.81,80.81,3500.0,70.2285,70.2285,70.1503,70.1503,3500.0
2014-05-13 14:20:00,80.83,80.88,80.83,80.88,2400.0,70.1677,70.2111,70.1677,70.2111,2400.0
2014-05-13 14:25:00,80.88,80.88,80.76,80.79,1900.0,70.2111,70.2111,70.1069,70.133,1900.0
2014-05-13 14:30:00,80.82,80.91,80.82,80.9,2500.0,70.159,70.2372,70.159,70.2285,2500.0
2014-05-13 14:35:00,80.9,80.9,80.84,80.86,5000.0,70.2285,70.2285,70.1764,70.1937,5000.0
2014-05-13 14:40:00,80.85,80.9,80.85,80.88,4200.0,70.1851,70.2285,70.1851,70.2111,4200.0
2014-05-13 14:45:00,80.87,80.89,80.86,80.89,3400.0,70.2024,70.2198,70.1937,70.2198,3400.0
2014-05-13 14:50:00,80.88,80.89,80.86,80.88,2900.0,70.2111,70.2198,70.1937,70.2111,2900.0
2014-05-13 14:55:00,80.89,80.9,80.88,80.89,4700.0,70.2198,70.2285,70.2111,70.2198,4700.0
2014-05-13 15:00:00,80.89,81.0,80.89,80.98,8700.0,70.2198,70.3153,70.2198,70.2979,8700.0
2014-05-13 15:05:00,80.98,80.98,80.89,80.93,5300.0,70.2979,70.2979,70.2198,70.2545,5300.0
2014-05-13 15:10:00,80.93,80.93,80.85,80.91,5300.0,70.2545,70.2545,70.1851,70.2372,5300.0
2014-05-13 15:15:00,80.87,80.89,80.85,80.88,4500.0,70.2024,70.2198,70.1851,70.2111,4500.0
2014-05-13 15:20:00,80.88,80.89,80.87,80.87,3600.0,70.2111,70.2198,70.2024,70.2024,3600.0
2014-05-13 15:25:00,80.87,80.91,80.84,80.89,5900.0,70.2024,70.2372,70.1764,70.2198,5900.0
2014-05-13 15:30:00,80.9,80.97,80.9,80.95,11000.0,70.2285,70.2892,70.2285,70.2719,11000.0
2014-05-13 15:35:00,80.94,81.02,80.94,81.01,11000.0,70.2632,70.3326,70.2632,70.324,11000.0
2014-05-13 15:40:00,81.02,81.02,80.95,80.95,10600.0,70.3326,70.3326,70.2719,70.2719,10600.0
2014-05-13 15:45:00,80.95,80.95,80.85,80.86,13200.0,70.2719,70.2719,70.1851,70.1937,13200.0
2014-05-13 15:50:00,80.86,80.87,80.65,80.84,45700.0,70.1937,70.2024,70.0114,70.1764,45700.0
2014-05-13 15:55:00,80.84,80.86,80.81,80.85,31400.0,70.1764,70.1937,70.1503,70.1851,31400.0
2014-05-14 09:30:00,80.86,81.15,80.86,81.05,10800.0,70.1937,70.4455,70.1937,70.3587,10800.0
2014-05-14 09:35:00,80.98,81.09,80.96,81.05,3700.0,70.2979,70.3934,70.2806,70.3587,3700.0
2014-05-14 09:40:00,81.03,81.21,80.97,81.0,9300.0,70.3413,70.4976,70.2892,70.3153,9300.0
2014-05-14 09:45:00,81.0,81.05,80.73,80.73,17800.0,70.3153,70.3587,70.0809,70.0809,17800.0
2014-05-14 09:50:00,80.7,80.7,80.45,80.49,13700.0,70.0549,70.0549,69.8378,69.8726,13700.0
2014-05-14 09:55:00,80.48,80.52,80.38,80.51,10000.0,69.8639,69.8986,69.7771,69.8899,10000.0
2014-05-14 10:00:00,80.55,80.84,80.55,80.7,12700.0,69.9246,70.1764,69.9246,70.0549,12700.0
2014-05-14 10:05:00,80.69,80.79,80.65,80.69,17700.0,70.0462,70.133,70.0114,70.0462,17700.0
2014-05-14 10:10:00,80.73,80.79,80.33,80.33,22900.0,70.0809,70.133,69.7337,69.7337,22900.0
2014-05-14 10:15:00,80.32,80.34,80.14,80.2,9600.0,69.725,69.7423,69.5687,69.6208,9600.0
2014-05-14 10:20:00,80.18,80.47,80.18,80.45,21800.0,69.6034,69.8552,69.6034,69.8378,21800.0
2014-05-14 10:25:00,80.49,80.56,80.4,80.52,2000.0,69.8726,69.9333,69.7944,69.8986,2000.0
2014-05-14 10:30:00,80.55,80.7,80.55,80.65,4000.0,69.9246,70.0549,69.9246,70.0114,4000.0
2014-05-14 10:35:00,80.68,80.7,80.58,80.59,11400.0,70.0375,70.0549,69.9507,69.9594,11400.0
2014-05-14 10:40:00,80.61,80.68,80.52,80.55,7600.0,69.9767,70.0375,69.8986,69.9246,7600.0
2014-05-14 10:45:00,80.55,80.59,80.44,80.47,17500.0,69.9246,69.9594,69.8292,69.8552,17500.0
2014-05-14 10:50:00,80.47,80.55,80.37,80.4,6900.0,69.8552,69.9246,69.7684,69.7944,6900.0
2014-05-14 10:55:00,80.45,80.48,80.4,80.46,3500.0,69.8378,69.8639,69.7944,69.8465,3500.0
2014-05-14 11:00:00,80.45,80.46,80.25,80.25,1300.0,69.8378,69.8465,69.6642,69.6642,1300.0
2014-05-14 11:05:00,80.28,80.41,80.28,80.4,11600.0,69.6903,69.8031,69.6903,69.7944,11600.0
2014-05-14 11:10:00,80.41,80.45,80.34,80.34,1700.0,69.8031,69.8378,69.7423,69.7423,1700.0
2014-05-14 11:15:00,80.33,80.42,80.32,80.42,1900.0,69.7337,69.8118,69.725,69.8118,1900.0
2014-05-14 11:20:00,80.43,80.55,80.39,80.5,4600.0,69.8205,69.9246,69.7857,69.8812,4600.0
2014-05-14 11:25:00,80.51,80.59,80.51,80.57,2100.0,69.8899,69.9594,69.8899,69.942,2100.0
2014-05-14 11:30:00,80.57,80.6,80.54,80.57,2600.0,69.942,69.968,69.916,69.942,2600.0
2014-05-14 11:35:00,80.58,80.66,80.58,80.61,1500.0,69.9507,70.0201,69.9507,69.9767,1500.0
2014-05-14 11:40:00,80.59,80.72,80.59,80.63,15200.0,69.9594,70.0722,69.9594,69.9941,15200.0
2014-05-14 11:45:00,80.68,80.76,80.67,80.73,1500.0,70.0375,70.1069,70.0288,70.0809,1500.0
2014-05-14 11:50:00,80.74,80.74,80.65,80.65,3700.0,70.0896,70.0896,70.0114,70.0114,3700.0
2014-05-14 11:55:00,80.63,80.63,80.52,80.54,2100.0,69.9941,69.9941,69.8986,69.916,2100.0
2014-05-14 12:00:00,80.54,80.59,80.53,80.53,2700.0,69.916,69.9594,69.9073,69.9073,2700.0
2014-05-14 12:05:00,80.54,80.65,80.53,80.63,4200.0,69.916,70.0114,69.9073,69.9941,4200.0
2014-05-14 12:10:00,80.63,80.63,80.57,80.6,2300.0,69.9941,69.9941,69.942,69.968,2300.0
2014-05-14 12:15:00,80.61,80.63,80.51,80.61,8000.0,69.9767,69.9941,69.8899,69.9767,8000.0
2014-05-14 12:20:00,80.61,80.68,80.61,80.64,1000.0,69.9767,70.0375,69.9767,70.0028,1000.0
2014-05-14 12:25:00,80.64,80.71,80.64,80.71,1200.0,70.0028,70.0635,70.0028,70.0635,1200.0
2014-05-14 12:30:00,80.69,80.69,80.59,80.61,3000.0,70.0462,70.0462,69.9594,69.9767,3000.0
2014-05-14 12:35:00,80.62,80.69,80.61,80.69,1800.0,69.9854,70.0462,69.9767,70.0462,1800.0
2014-05-14 12:40:00,80.69,80.71,80.68,80.69,2000.0,70.0462,70.0635,70.0375,70.0462,2000.0
2014-05-14 12:45:00,80.69,80.8,80.69,80.8,2800.0,70.0462,70.1417,70.0462,70.1417,2800.0
2014-05-14 12:50:00,80.81,80.81,80.72,80.75,2900.0,70.1503,70.1503,70.0722,70.0983,2900.0
2014-05-14 12:55:00,80.73,80.81,80.73,80.78,2600.0,70.0809,70.1503,70.0809,70.1243,2600.0
2014-05-14 13:00:00,80.81,80.87,80.77,80.83,6300.0,70.1503,70.2024,70.1156,70.1677,6300.0
2014-05-14 13:05:00,80.84,80.85,80.75,80.83,5700.0,70.1764,70.1851,70.0983,70.1677,5700.0
2014-05-14 13:10:00,80.83,80.83,80.75,80.77,2900.0,70.1677,70.1677,70.0983,70.1156,2900.0
2014-05-14 13:15:00,80.78,80.8,80.74,80.77,7700.0,70.1243,70.1417,70.0896,70.1156,7700.0
2014-05-14 13:20:00,80.79,80.79,80.74,80.74,500.0,70.133,70.133,70.0896,70.0896,500.0
2014-05-14 13:25:00,80.76,80.76,80.67,80.67,900.0,70.1069,70.1069,70.0288,70.0288,900.0
2014-05-14 13:30:00,80.67,80.71,80.64,80.66,4000.0,70.0288,70.0635,70.0028,70.0201,4000.0
2014-05-14 13:35:00,80.66,80.68,80.66,80.66,1600.0,70.0201,70.0375,70.0201,70.0201,1600.0
2014-05-14 13:40:00,80.65,80.68,80.63,80.65,3100.0,70.0114,70.0375,69.9941,70.0114,3100.0
2014-05-14 13:45:00,80.66,80.66,80.62,80.62,2100.0,70.0201,70.0201,69.9854,69.9854,2100.0
2014-05-14 13:50:00,80.6,80.63,80.59,80.59,3000.0,69.968,69.9941,69.9594,69.9594,3000.0
2014-05-14 13:55:00,80.62,80.62,80.58,80.59,1100.0,69.9854,69.9854,69.9507,69.9594,1100.0
2014-05-14 14:00:00,80.59,80.61,80.56,80.61,2300.0,69.9594,69.9767,69.9333,69.9767,2300.0
2014-05-14 14:05:00,80.61,80.63,80.56,80.56,8200.0,69.9767,69.9941,69.9333,69.9333,8200.0
2014-05-14 14:10:00,80.55,80.57,80.47,80.5,5800.0,69.9246,69.942,69.8552,69.8812,5800.0
2014-05-14 14:15:00,80.49,80.49,80.27,80.29,19500.0,69.8726,69.8726,69.6816,69.6989,19500.0
2014-05-14 14:20:00,80.27,80.43,80.21,80.42,10800.0,69.6816,69.8205,69.6295,69.8118,10800.0
2014-05-14 14:25:00,80.44,80.47,80.36,80.41,7900.0,69.8292,69.8552,69.7597,69.8031,7900.0
2014-05-14 14:30:00,80.41,80.5,80.36,80.4,10100.0,69.8031,69.8812,69.7597,69.7944,10100.0
2014-05-14 14:35:00,80.4,80.4,80.33,80.33,700.0,69.7944,69.7944,69.7337,69.7337,700.0
2014-05-14 14:40:00,80.31,80.34,80.28,80.28,2000.0,69.7163,69.7423,69.6903,69.6903,2000.0
2014-05-14 14:45:00,80.26,80.28,80.13,80.13,6000.0,69.6729,69.6903,69.56,69.56,6000.0
2014-05-14 14:50:00,80.15,80.18,80.14,80.17,4800.0,69.5774,69.6034,69.5687,69.5948,4800.0
2014-05-14 14:55:00,80.16,80.25,80.16,80.25,2800.0,69.5861,69.6642,69.5861,69.6642,2800.0
2014-05-14 15:00:00,80.24,80.24,80.05,80.16,7800.0,69.6555,69.6555,69.4906,69.5861,7800.0
2014-05-14 15:05:00,80.15,80.16,80.0,80.03,7400.0,69.5774,69.5861,69.4472,69.4732,7400.0
2014-05-14 15:10:00,80.01,80.01,79.88,80.01,15100.0,69.4559,69.4559,69.343,69.4559,15100.0
2014-05-14 15:15:00,80.0,80.14,79.99,80.12,7200.0,69.4472,69.5687,69.4385,69.5514,7200.0
2014-05-14 15:20:00,80.13,80.17,80.11,80.13,5000.0,69.56,69.5948,69.5427,69.56,5000.0
2014-05-14 15:25:00,80.13,80.15,80.08,80.13,12100.0,69.56,69.5774,69.5166,69.56,12100.0
2014-05-14 15:30:00,80.13,80.13,79.94,79.95,13100.0,69.56,69.56,69.3951,69.4038,13100.0
2014-05-14 15:35:00,79.94,79.95,79.81,79.87,16400.0,69.3951,69.4038,69.2823,69.3343,16400.0
2014-05-14 15:40:00,79.87,79.95,79.78,79.82,24100.0,69.3343,69.4038,69.2562,69.2909,24100.0
2014-05-14 15:45:00,79.84,79.87,79.79,79.84,24200.0,69.3083,69.3343,69.2649,69.3083,24200.0
2014-05-14 15:50:00,79.85,79.86,79.8,79.83,24100.0,69.317,69.3257,69.2736,69.2996,24100.0
2014-05-14 15:55:00,79.83,79.87,79.77,79.85,46600.0,69.2996,69.3343,69.2475,69.317,46600.0
2014-05-15 09:30:00,79.81,80.1,79.72,79.81,22600.0,69.2823,69.534,69.2041,69.2823,22600.0
2014-05-15 09:35:00,79.77,79.77,78.86,78.88,44300.0,69.2475,69.2475,68.4576,68.4749,44300.0
2014-05-15 09:40:00,78.93,79.05,78.72,78.82,31300.0,68.5183,68.6225,68.336,68.4228,31300.0
2014-05-15 09:45:00,78.82,79.19,78.77,79.15,50100.0,68.4228,68.744,68.3794,68.7093,50100.0
2014-05-15 09:50:00,79.15,79.15,78.83,78.84,31200.0,68.7093,68.7093,68.4315,68.4402,31200.0
2014-05-15 09:55:00,78.82,79.0,78.69,78.84,9500.0,68.4228,68.5791,68.31,68.4402,9500.0
2014-05-15 10:00:00,78.86,78.86,78.71,78.75,7900.0,68.4576,68.4576,68.3274,68.3621,7900.0
2014-05-15 10:05:00,78.72,78.78,78.55,78.6,10200.0,68.336,68.3881,68.1885,68.2319,10200.0
2014-05-15 10:10:00,78.6,78.62,78.51,78.51,10500.0,68.2319,68.2492,68.1537,68.1537,10500.0
2014-05-15 10:15:00,78.51,78.72,78.49,78.66,10000.0,68.1537,68.336,68.1364,68.284,10000.0
2014-05-15 10:20:00,78.69,78.8,78.64,78.8,4800.0,68.31,68.4055,68.2666,68.4055,4800.0
2014-05-15 10:25:00,78.77,78.8,78.52,78.68,15500.0,68.3794,68.4055,68.1624,68.3013,15500.0
2014-05-15 10:30:00,78.7,78.82,78.67,78.8,9500.0,68.3187,68.4228,68.2926,68.4055,9500.0
2014-05-15 10:35:00,78.8,78.81,78.71,78.8,12800.0,68.4055,68.4142,68.3274,68.4055,12800.0
2014-05-15 10:40:00,78.81,79.02,78.76,78.99,12100.0,68.4142,68.5965,68.3708,68.5704,12100.0
2014-05-15 10:45:00,79.04,79.04,78.86,78.9,7900.0,68.6138,68.6138,68.4576,68.4923,7900.0
2014-05-15 10:50:00,78.9,78.99,78.9,78.94,6900.0,68.4923,68.5704,68.4923,68.527,6900.0
2014-05-15 10:55:00,78.94,78.99,78.79,78.79,8400.0,68.527,68.5704,68.3968,68.3968,8400.0
2014-05-15 11:00:00,78.83,78.94,78.78,78.78,6300.0,68.4315,68.527,68.3881,68.3881,6300.0
2014-05-15 11:05:00,78.8,78.86,78.78,78.82,13700.0,68.4055,68.4576,68.3881,68.4228,13700.0
2014-05-15 11:10:00,78.83,78.88,78.75,78.81,20700.0,68.4315,68.4749,68.3621,68.4142,20700.0
2014-05-15 11:15:00,78.8,78.85,78.78,78.78,9200.0,68.4055,68.4489,68.3881,68.3881,9200.0
2014-05-15 11:20:00,78.76,78.82,78.68,78.76,15100.0,68.3708,68.4228,68.3013,68.3708,15100.0
2014-05-15 11:25:00,78.75,78.84,78.7,78.72,25700.0,68.3621,68.4402,68.3187,68.336,25700.0
2014-05-15 11:30:00,78.73,78.93,78.68,78.92,6800.0,68.3447,68.5183,68.3013,68.5097,6800.0
2014-05-15 11:35:00,78.91,78.98,78.86,78.98,5400.0,68.501,68.5617,68.4576,68.5617,5400.0
2014-05-15 11:40:00,78.98,78.98,78.79,78.8,5500.0,68.5617,68.5617,68.3968,68.4055,5500.0
2014-05-15 11:45:00,78.76,78.76,78.6,78.6,14300.0,68.3708,68.3708,68.2319,68.2319,14300.0
2014-05-15 11:50:00,78.62,78.81,78.62,78.8,15700.0,68.2492,68.4142,68.2492,68.4055,15700.0
2014-05-15 11:55:00,78.79,78.83,78.73,78.8,9900.0,68.3968,68.4315,68.3447,68.4055,9900.0
2014-05-15 12:00:00,78.8,78.86,78.8,78.82,5100.0,68.4055,68.4576,68.4055,68.4228,5100.0
2014-05-15 12:05:00,78.83,78.91,78.78,78.82,9700.0,68.4315,68.501,68.3881,68.4228,9700.0
2014-05-15 12:10:00,78.87,78.9,78.81,78.87,4300.0,68.4662,68.4923,68.4142,68.4662,4300.0
2014-05-15 12:15:00,78.87,78.89,78.79,78.8,5400.0,68.4662,68.4836,68.3968,68.4055,5400.0
2014-05-15 12:20:00,78.79,78.83,78.71,78.82,15400.0,68.3968,68.4315,68.3274,68.4228,15400.0
2014-05-15 12:25:00,78.86,79.15,78.85,79.15,30800.0,68.4576,68.7093,68.4489,68.7093,30800.0
2014-05-15 12:30:00,79.14,79.29,79.09,79.29,10000.0,68.7006,68.8308,68.6572,68.8308,10000.0
2014-05-15 12:35:00,79.29,79.3,79.18,79.2,8900.0,68.8308,68.8395,68.7354,68.7527,8900.0
2014-05-15 12:40:00,79.2,79.26,79.15,79.22,6200.0,68.7527,68.8048,68.7093,68.7701,6200.0
2014-05-15 12:45:00,79.2,79.2,79.12,79.15,2200.0,68.7527,68.7527,68.6833,68.7093,2200.0
2014-05-15 12:50:00,79.15,79.25,79.1,79.23,12700.0,68.7093,68.7961,68.6659,68.7788,12700.0
2014-05-15 12:55:00,79.21,79.28,79.21,79.24,3200.0,68.7614,68.8222,68.7614,68.7874,3200.0
2014-05-15 13:00:00,79.25,79.27,79.17,79.17,6900.0,68.7961,68.8135,68.7267,68.7267,6900.0
2014-05-15 13:05:00,79.17,79.18,79.1,79.13,7900.0,68.7267,68.7354,68.6659,68.692,7900.0
2014-05-15 13:10:00,79.17,79.2,79.16,79.16,3700.0,68.7267,68.7527,68.718,68.718,3700.0
2014-05-15 13:15:00,79.17,79.17,79.11,79.13,3800.0,68.7267,68.7267,68.6746,68.692,3800.0
2014-05-15 13:20:00,79.14,79.21,79.12,79.2,6400.0,68.7006,68.7614,68.6833,68.7527,6400.0
2014-05-15 13:25:00,79.19,79.21,79.17,79.19,7700.0,68.744,68.7614,68.7267,68.744,7700.0
2014-05-15 13:30:00,79.2,79.3,79.18,79.28,9500.0,68.7527,68.8395,68.7354,68.8222,9500.0
2014-05-15 13:35:00,79.26,79.3,79.2,79.21,5000.0,68.8048,68.8395,68.7527,68.7614,5000.0
2014-05-15 13:40:00,79.23,79.29,79.21,79.27,7800.0,68.7788,68.8308,68.7614,68.8135,7800.0
2014-05-15 13:45:00,79.27,79.32,79.22,79.29,8000.0,68.8135,68.8569,68.7701,68.8308,8000.0
2014-05-15 13:50:00,79.3,79.4,79.3,79.37,7200.0,68.8395,68.9263,68.8395,68.9003,7200.0
2014-05-15 13:55:00,79.38,79.46,79.38,79.46,4800.0,68.909,68.9784,68.909,68.9784,4800.0
2014-05-15 14:00:00,79.45,79.49,79.4,79.47,7900.0,68.9697,69.0045,68.9263,68.9871,7900.0
2014-05-15 14:05:00,79.45,79.47,79.41,79.46,7200.0,68.9697,68.9871,68.935,68.9784,7200.0
2014-05-15 14:10:00,79.46,79.49,79.42,79.44,4100.0,68.9784,69.0045,68.9437,68.9611,4100.0
2014-05-15 14:15:00,79.44,79.51,79.37,79.51,21300.0,68.9611,69.0218,68.9003,69.0218,21300.0
2014-05-15 14:20:00,79.51,79.65,79.48,79.65,14200.0,69.0218,69.1434,68.9958,69.1434,14200.0
2014-05-15 14:25:00,79.64,79.71,79.63,79.69,13500.0,69.1347,69.1954,69.126,69.1781,13500.0
2014-05-15 14:30:00,79.72,79.79,79.7,79.79,13100.0,69.2041,69.2649,69.1868,69.2649,13100.0
2014-05-15 14:35:00,79.8,79.91,79.8,79.91,10900.0,69.2736,69.3691,69.2736,69.3691,10900.0
2014-05-15 14:40:00,79.92,79.94,79.86,79.87,11200.0,69.3777,69.3951,69.3257,69.3343,11200.0
2014-05-15 14:45:00,79.87,79.87,79.81,79.85,7000.0,69.3343,69.3343,69.2823,69.317,7000.0
2014-05-15 14:50:00,79.86,79.95,79.84,79.91,13400.0,69.3257,69.4038,69.3083,69.3691,13400.0
2014-05-15 14:55:00,79.91,79.92,79.86,79.88,7100.0,69.3691,69.3777,69.3257,69.343,7100.0
2014-05-15 15:00:00,79.88,79.91,79.76,79.76,8400.0,69.343,69.3691,69.2388,69.2388,8400.0
2014-05-15 15:05:00,79.76,79.76,79.58,79.64,16000.0,69.2388,69.2388,69.0826,69.1347,16000.0
2014-05-15 15:10:00,79.63,79.73,79.61,79.66,19900.0,69.126,69.2128,69.1086,69.152,19900.0
2014-05-15 15:15:00,79.66,79.73,79.62,79.62,11000.0,69.152,69.2128,69.1173,69.1173,11000.0
2014-05-15 15:20:00,79.62,79.66,79.57,79.6,26800.0,69.1173,69.152,69.0739,69.1,26800.0
2014-05-15 15:25:00,79.58,79.68,79.58,79.68,13100.0,69.0826,69.1694,69.0826,69.1694,13100.0
2014-05-15 15:30:00,79.65,79.73,79.63,79.72,13000.0,69.1434,69.2128,69.126,69.2041,13000.0
2014-05-15 15:35:00,79.71,79.86,79.71,79.8,18100.0,69.1954,69.3257,69.1954,69.2736,18100.0
2014-05-15 15:40:00,79.82,79.86,79.8,79.84,21100.0,69.2909,69.3257,69.2736,69.3083,21100.0
2014-05-15 15:45:00,79.83,79.85,79.8,79.81,36100.0,69.2996,69.317,69.2736,69.2823,36100.0
2014-05-15 15:50:00,79.8,79.86,79.8,79.85,44300.0,69.2736,69.3257,69.2736,69.317,44300.0
2014-05-15 15:55:00,79.84,79.92,79.81,79.87,65200.0,69.3083,69.3777,69.2823,69.3343,65200.0
2014-05-16 09:30:00,80.07,80.18,80.07,80.17,70000.0,69.508,69.6034,69.508,69.5948,70000.0
2014-05-16 09:35:00,80.17,80.57,80.11,80.53,31900.0,69.5948,69.942,69.5427,69.9073,31900.0
2014-05-16 09:40:00,80.5,81.0,80.5,80.91,52100.0,69.8812,70.3153,69.8812,70.2372,52100.0
2014-05-16 09:45:00,80.96,81.03,80.8,81.02,22200.0,70.2806,70.3413,70.1417,70.3326,22200.0
2014-05-16 09:50:00,80.99,81.42,80.99,81.17,12000.0,70.3066,70.6799,70.3066,70.4629,12000.0
2014-05-16 09:55:00,81.16,81.3,81.12,81.28,28200.0,70.4542,70.5757,70.4195,70.5583,28200.0
2014-05-16 10:00:00,81.27,81.27,81.11,81.13,16500.0,70.5497,70.5497,70.4108,70.4281,16500.0
2014-05-16 10:05:00,81.12,81.3,81.03,81.25,34300.0,70.4195,70.5757,70.3413,70.5323,34300.0
2014-05-16 10:10:00,81.25,81.3,81.19,81.22,14500.0,70.5323,70.5757,70.4802,70.5063,14500.0
2014-05-16 10:15:00,81.24,81.3,81.22,81.3,16700.0,70.5236,70.5757,70.5063,70.5757,16700.0
2014-05-16 10:20:00,81.28,81.3,81.19,81.24,21900.0,70.5583,70.5757,70.4802,70.5236,21900.0
2014-05-16 10:25:00,81.23,81.25,81.15,81.15,17500.0,70.5149,70.5323,70.4455,70.4455,17500.0
2014-05-16 10:30:00,81.15,81.26,81.15,81.22,20000.0,70.4455,70.541,70.4455,70.5063,20000.0
2014-05-16 10:35:00,81.22,81.27,81.19,81.25,37000.0,70.5063,70.5497,70.4802,70.5323,37000.0
2014-05-16 10:40:00,81.25,81.43,81.25,81.38,79000.0,70.5323,70.6886,70.5323,70.6452,79000.0
2014-05-16 10:45:00,81.39,81.57,81.35,81.57,46400.0,70.6538,70.8101,70.6191,70.8101,46400.0
2014-05-16 10:50:00,81.58,81.7,81.58,81.7,17800.0,70.8188,70.9229,70.8188,70.9229,17800.0
2014-05-16 10:55:00,81.71,81.79,81.67,81.71,15700.0,70.9316,71.0011,70.8969,70.9316,15700.0
2014-05-16 11:00:00,81.7,81.77,81.59,81.71,21800.0,70.9229,70.9837,70.8275,70.9316,21800.0
2014-05-16 11:05:00,81.73,81.82,81.7,81.76,45100.0,70.949,71.0271,70.9229,70.975,45100.0
2014-05-16 11:10:00,81.76,81.85,81.74,81.82,15600.0,70.975,71.0532,70.9577,71.0271,15600.0
2014-05-16 11:15:00,81.81,81.95,81.79,81.95,26400.0,71.0184,71.14,71.0011,71.14,26400.0
2014-05-16 11:20:00,81.94,81.96,81.84,81.84,12800.0,71.1313,71.1486,71.0445,71.0445,12800.0
2014-05-16 11:25:00,81.83,81.83,81.75,81.77,10100.0,71.0358,71.0358,70.9663,70.9837,10100.0
2014-05-16 11:30:00,81.79,81.81,81.7,81.73,9800.0,71.0011,71.0184,70.9229,70.949,9800.0
2014-05-16 11:35:00,81.72,81.76,81.66,81.68,9800.0,70.9403,70.975,70.8882,70.9056,9800.0
2014-05-16 11:40:00,81.67,81.81,81.67,81.76,10000.0,70.8969,71.0184,70.8969,70.975,10000.0
2014-05-16 11:45:00,81.77,81.84,81.75,81.84,9900.0,70.9837,71.0445,70.9663,71.0445,9900.0
2014-05-16 11:50:00,81.83,81.88,81.69,81.69,8100.0,71.0358,71.0792,70.9143,70.9143,8100.0
2014-05-16 11:55:00,81.69,81.82,81.69,81.78,5600.0,70.9143,71.0271,70.9143,70.9924,5600.0
2014-05-16 12:00:00,81.78,81.85,81.73,81.85,8300.0,70.9924,71.0532,70.949,71.0532,8300.0
2014-05-16 12:05:00,81.84,81.84,81.71,81.79,7700.0,71.0445,71.0445,70.9316,71.0011,7700.0
2014-05-16 12:10:00,81.79,81.79,81.7,81.75,5600.0,71.0011,71.0011,70.9229,70.9663,5600.0
2014-05-16 12:15:00,81.74,81.89,81.74,81.89,14600.0,70.9577,71.0879,70.9577,71.0879,14600.0
2014-05-16 12:20:00,81.89,81.99,81.86,81.9,17900.0,71.0879,71.1747,71.0618,71.0966,17900.0
2014-05-16 12:25:00,81.89,81.98,81.88,81.94,28900.0,71.0879,71.166,71.0792,71.1313,28900.0
2014-05-16 12:30:00,81.92,81.99,81.89,81.99,17800.0,71.1139,71.1747,71.0879,71.1747,17800.0
2014-05-16 12:35:00,81.98,82.02,81.97,82.02,11900.0,71.166,71.2007,71.1573,71.2007,11900.0
2014-05-16 12:40:00,82.0,82.1,81.98,82.1,28800.0,71.1834,71.2702,71.166,71.2702,28800.0
2014-05-16 12:45:00,82.1,82.12,82.06,82.1,16500.0,71.2702,71.2875,71.2355,71.2702,16500.0
2014-05-16 12:50:00,82.11,82.16,82.09,82.11,30600.0,71.2789,71.3223,71.2615,71.2789,30600.0
2014-05-16 12:55:00,82.12,82.21,82.11,82.12,20100.0,71.2875,71.3657,71.2789,71.2875,20100.0
2014-05-16 13:00:00,82.1,82.16,82.06,82.12,42400.0,71.2702,71.3223,71.2355,71.2875,42400.0
2014-05-16 13:05:00,82.11,82.2,82.06,82.2,12000.0,71.2789,71.357,71.2355,71.357,12000.0
2014-05-16 13:10:00,82.2,82.22,82.16,82.17,16500.0,71.357,71.3744,71.3223,71.3309,16500.0
2014-05-16 13:15:00,82.17,82.22,82.14,82.15,41700.0,71.3309,71.3744,71.3049,71.3136,41700.0
2014-05-16 13:20:00,82.15,82.16,82.1,82.13,17400.0,71.3136,71.3223,71.2702,71.2962,17400.0
2014-05-16 13:25:00,82.14,82.18,82.11,82.17,29900.0,71.3049,71.3396,71.2789,71.3309,29900.0
2014-05-16 13:30:00,82.17,82.17,82.11,82.15,30200.0,71.3309,71.3309,71.2789,71.3136,30200.0
2014-05-16 13:35:00,82.16,82.17,82.15,82.16,15500.0,71.3223,71.3309,71.3136,71.3223,15500.0
2014-05-16 13:40:00,82.17,82.17,82.16,82.17,19300.0,71.3309,71.3309,71.3223,71.3309,19300.0
2014-05-16 13:45:00,82.17,82.17,82.16,82.17,13100.0,71.3309,71.3309,71.3223,71.3309,13100.0
2014-05-16 13:50:00,82.17,82.18,82.02,82.02,125700.0,71.3309,71.3396,71.2007,71.2007,125700.0
2014-05-16 13:55:00,82.05,82.05,81.9,81.94,12100.0,71.2268,71.2268,71.0966,71.1313,12100.0
2014-05-16 14:00:00,81.92,82.03,81.89,81.98,16900.0,71.1139,71.2094,71.0879,71.166,16900.0
2014-05-16 14:05:00,81.97,82.02,81.97,82.02,10000.0,71.1573,71.2007,71.1573,71.2007,10000.0
2014-05-16 14:10:00,82.02,82.03,81.93,82.0,8200.0,71.2007,71.2094,71.1226,71.1834,8200.0
2014-05-16 14:15:00,82.0,82.04,81.93,81.97,20000.0,71.1834,71.2181,71.1226,71.1573,20000.0
2014-05-16 14:20:00,81.97,82.04,81.97,82.02,15600.0,71.1573,71.2181,71.1573,71.2007,15600.0
2014-05-16 14:25:00,82.02,82.25,82.02,82.24,17300.0,71.2007,71.4004,71.2007,71.3917,17300.0
2014-05-16 14:30:00,82.24,82.38,82.23,82.37,14700.0,71.3917,71.5132,71.383,71.5046,14700.0
2014-05-16 14:35:00,82.38,82.45,82.34,82.39,14200.0,71.5132,71.574,71.4785,71.5219,14200.0
2014-05-16 14:40:00,82.4,82.45,82.33,82.45,8000.0,71.5306,71.574,71.4698,71.574,8000.0
2014-05-16 14:45:00,82.44,82.44,82.38,82.39,6300.0,71.5653,71.5653,71.5132,71.5219,6300.0
2014-05-16 14:50:00,82.39,82.41,82.38,82.38,7800.0,71.5219,71.5393,71.5132,71.5132,7800.0
2014-05-16 14:55:00,82.38,82.71,82.38,82.71,42600.0,71.5132,71.7997,71.5132,71.7997,42600.0
2014-05-16 15:00:00,82.72,82.78,82.72,82.78,33500.0,71.8084,71.8605,71.8084,71.8605,33500.0
2014-05-16 15:05:00,82.77,82.8,82.73,82.79,36000.0,71.8518,71.8778,71.8171,71.8692,36000.0
2014-05-16 15:10:00,82.8,83.08,82.79,83.06,74300.0,71.8778,72.1209,71.8692,72.1035,74300.0
2014-05-16 15:15:00,83.06,83.19,83.05,83.14,45200.0,72.1035,72.2164,72.0949,72.173,45200.0
2014-05-16 15:20:00,83.13,83.13,82.81,82.85,39400.0,72.1643,72.1643,71.8865,71.9212,39400.0
2014-05-16 15:25:00,82.85,82.87,82.8,82.8,23400.0,71.9212,71.9386,71.8778,71.8778,23400.0
2014-05-16 15:30:00,82.81,82.92,82.81,82.89,37200.0,71.8865,71.982,71.8865,71.956,37200.0
2014-05-16 15:35:00,82.89,83.02,82.88,83.01,37200.0,71.956,72.0688,71.9473,72.0601,37200.0
2014-05-16 15:40:00,83.03,83.03,82.86,82.92,28700.0,72.0775,72.0775,71.9299,71.982,28700.0
2014-05-16 15:45:00,82.91,83.04,82.89,82.89,41100.0,71.9733,72.0862,71.956,71.956,41100.0
2014-05-16 15:50:00,82.9,82.93,82.84,82.9,45600.0,71.9647,71.9907,71.9126,71.9647,45600.0
2014-05-16 15:55:00,82.9,83.01,82.86,82.96,63500.0,71.9647,72.0601,71.9299,72.0167,63500.0
2014-05-19 09:30:00,82.75,82.89,82.66,82.76,18100.0,71.8344,71.956,71.7563,71.8431,18100.0
2014-05-19 09:35:00,82.71,82.92,82.6,82.75,25100.0,71.7997,71.982,71.7042,71.8344,25100.0
2014-05-19 09:40:00,82.75,82.86,82.64,82.67,24000.0,71.8344,71.9299,71.7389,71.765,24000.0
2014-05-19 09:45:00,82.68,82.89,82.65,82.74,64200.0,71.7737,71.956,71.7476,71.8258,64200.0
2014-05-19 09:50:00,82.67,82.73,82.55,82.6,41700.0,71.765,71.8171,71.6608,71.7042,41700.0
2014-05-19 09:55:00,82.59,82.65,82.55,82.57,15000.0,71.6955,71.7476,71.6608,71.6782,15000.0
2014-05-19 10:00:00,82.64,82.64,82.44,82.45,13900.0,71.7389,71.7389,71.5653,71.574,13900.0
2014-05-19 10:05:00,82.48,82.62,82.48,82.55,12100.0,71.6001,71.7216,71.6001,71.6608,12100.0
2014-05-19 10:10:00,82.56,82.56,82.44,82.53,5300.0,71.6695,71.6695,71.5653,71.6435,5300.0
2014-05-19 10:15:00,82.55,82.75,82.53,82.75,8800.0,71.6608,71.8344,71.6435,71.8344,8800.0
2014-05-19 10:20:00,82.76,82.77,82.67,82.67,2400.0,71.8431,71.8518,71.765,71.765,2400.0
2014-05-19 10:25:00,82.67,82.71,82.59,82.6,3900.0,71.765,71.7997,71.6955,71.7042,3900.0
2014-05-19 10:30:00,82.62,82.64,82.54,82.58,6600.0,71.7216,71.7389,71.6521,71.6869,6600.0
2014-05-19 10:35:00,82.56,82.59,82.55,82.55,1900.0,71.6695,71.6955,71.6608,71.6608,1900.0
2014-05-19 10:40:00,82.56,82.59,82.52,82.57,4300.0,71.6695,71.6955,71.6348,71.6782,4300.0
2014-05-19 10:45:00,82.59,82.72,82.59,82.69,6900.0,71.6955,71.8084,71.6955,71.7824,6900.0
2014-05-19 10:50:00,82.68,82.78,82.68,82.78,3500.0,71.7737,71.8605,71.7737,71.8605,3500.0
2014-05-19 10:55:00,82.76,82.8,82.73,82.8,2300.0,71.8431,71.8778,71.8171,71.8778,2300.0
2014-05-19 11:00:00,82.79,82.89,82.79,82.89,7600.0,71.8692,71.956,71.8692,71.956,7600.0
2014-05-19 11:05:00,82.9,83.0,82.86,83.0,5900.0,71.9647,72.0515,71.9299,72.0515,5900.0
2014-05-19 11:10:00,83.0,83.12,82.98,83.12,23400.0,72.0515,72.1556,72.0341,72.1556,23400.0
2014-05-19 11:15:00,83.12,83.19,83.03,83.17,25800.0,72.1556,72.2164,72.0775,72.199,25800.0
2014-05-19 11:20:00,83.17,83.23,83.15,83.22,13300.0,72.199,72.2511,72.1817,72.2424,13300.0
2014-05-19 11:25:00,83.19,83.35,83.17,83.34,33900.0,72.2164,72.3553,72.199,72.3466,33900.0
2014-05-19 11:30:00,83.34,83.41,83.27,83.41,50800.0,72.3466,72.4074,72.2858,72.4074,50800.0
2014-05-19 11:35:00,83.41,83.51,83.34,83.34,64700.0,72.4074,72.4942,72.3466,72.3466,64700.0
2014-05-19 11:40:00,83.33,83.36,83.31,83.34,5000.0,72.3379,72.364,72.3206,72.3466,5000.0
2014-05-19 11:45:00,83.35,83.38,83.32,83.37,4600.0,72.3553,72.3813,72.3292,72.3727,4600.0
2014-05-19 11:50:00,83.31,83.37,83.3,83.33,13100.0,72.3206,72.3727,72.3119,72.3379,13100.0
2014-05-19 11:55:00,83.35,83.37,83.3,83.3,7500.0,72.3553,72.3727,72.3119,72.3119,7500.0
2014-05-19 12:00:00,83.31,83.36,83.27,83.27,10000.0,72.3206,72.364,72.2858,72.2858,10000.0
2014-05-19 12:05:00,83.27,83.27,83.15,83.19,4500.0,72.2858,72.2858,72.1817,72.2164,4500.0
2014-05-19 12:10:00,83.16,83.16,83.12,83.12,2200.0,72.1904,72.1904,72.1556,72.1556,2200.0
2014-05-19 12:15:00,83.11,83.11,83.0,83.0,2300.0,72.147,72.147,72.0515,72.0515,2300.0
2014-05-19 12:20:00,83.01,83.01,82.96,82.98,10200.0,72.0601,72.0601,72.0167,72.0341,10200.0
2014-05-19 12:25:00,82.96,82.96,82.87,82.89,5600.0,72.0167,72.0167,71.9386,71.956,5600.0
2014-05-19 12:30:00,82.89,82.9,82.8,82.82,3600.0,71.956,71.9647,71.8778,71.8952,3600.0
2014-05-19 12:35:00,82.82,82.82,82.75,82.75,6400.0,71.8952,71.8952,71.8344,71.8344,6400.0
2014-05-19 12:40:00,82.74,82.76,82.67,82.74,10100.0,71.8258,71.8431,71.765,71.8258,10100.0
2014-05-19 12:45:00,82.73,82.74,82.65,82.65,1300.0,71.8171,71.8258,71.7476,71.7476,1300.0
2014-05-19 12:50:00,82.65,82.66,82.58,82.59,3100.0,71.7476,71.7563,71.6869,71.6955,3100.0
2014-05-19 12:55:00,82.61,82.61,82.56,82.59,2100.0,71.7129,71.7129,71.6695,71.6955,2100.0
2014-05-19 13:00:00,82.58,82.7,82.58,82.7,7800.0,71.6869,71.791,71.6869,71.791,7800.0
2014-05-19 13:05:00,82.71,82.86,82.71,82.79,10600.0,71.7997,71.9299,71.7997,71.8692,10600.0
2014-05-19 13:10:00,82.75,82.76,82.71,82.76,1300.0,71.8344,71.8431,71.7997,71.8431,1300.0
2014-05-19 13:15:00,82.73,82.73,82.64,82.65,2300.0,71.8171,71.8171,71.7389,71.7476,2300.0
2014-05-19 13:20:00,82.64,82.78,82.64,82.78,7300.0,71.7389,71.8605,71.7389,71.8605,7300.0
2014-05-19 13:25:00,82.81,82.82,82.75,82.76,2700.0,71.8865,71.8952,71.8344,71.8431,2700.0
2014-05-19 13:30:00,82.78,82.8,82.66,82.66,10400.0,71.8605,71.8778,71.7563,71.7563,10400.0
2014-05-19 13:35:00,82.65,82.7,82.65,82.66,2300.0,71.7476,71.791,71.7476,71.7563,2300.0
2014-05-19 13:40:00,82.68,82.73,82.68,82.68,3000.0,71.7737,71.8171,71.7737,71.7737,3000.0
2014-05-19 13:45:00,82.66,82.77,82.66,82.74,12100.0,71.7563,71.8518,71.7563,71.8258,12100.0
2014-05-19 13:50:00,82.75,82.75,82.67,82.71,3700.0,71.8344,71.8344,71.765,71.7997,3700.0
2014-05-19 13:55:00,82.75,82.78,82.73,82.78,6500.0,71.8344,71.8605,71.8171,71.8605,6500.0
2014-05-19 14:00:00,82.78,82.82,82.77,82.81,3700.0,71.8605,71.8952,71.8518,71.8865,3700.0
2014-05-19 14:05:00,82.79,82.82,82.78,82.8,3200.0,71.8692,71.8952,71.8605,71.8778,3200.0
2014-05-19 14:10:00,82.8,82.82,82.77,82.82,3900.0,71.8778,71.8952,71.8518,71.8952,3900.0
2014-05-19 14:15:00,82.82,82.83,82.81,82.81,2100.0,71.8952,71.9039,71.8865,71.8865,2100.0
2014-05-19 14:20:00,82.81,82.86,82.81,82.86,4400.0,71.8865,71.9299,71.8865,71.9299,4400.0
2014-05-19 14:25:00,82.87,82.87,82.8,82.84,10100.0,71.9386,71.9386,71.8778,71.9126,10100.0
2014-05-19 14:30:00,82.85,82.85,82.83,82.85,3100.0,71.9212,71.9212,71.9039,71.9212,3100.0
2014-05-19 14:35:00,82.85,82.87,82.83,82.83,3000.0,71.9212,71.9386,71.9039,71.9039,3000.0
2014-05-19 14:40:00,82.85,82.87,82.83,82.87,2900.0,71.9212,71.9386,71.9039,71.9386,2900.0
2014-05-19 14:45:00,82.87,82.91,82.87,82.91,2200.0,71.9386,71.9733,71.9386,71.9733,2200.0
2014-05-19 14:50:00,82.88,82.89,82.86,82.86,1700.0,71.9473,71.956,71.9299,71.9299,1700.0
2014-05-19 14:55:00,82.86,82.86,82.83,82.85,6600.0,71.9299,71.9299,71.9039,71.9212,6600.0
2014-05-19 15:00:00,82.85,82.88,82.85,82.87,2900.0,71.9212,71.9473,71.9212,71.9386,2900.0
2014-05-19 15:05:00,82.86,82.87,82.84,82.86,2700.0,71.9299,71.9386,71.9126,71.9299,2700.0
2014-05-19 15:10:00,82.86,82.87,82.83,82.84,5400.0,71.9299,71.9386,71.9039,71.9126,5400.0
2014-05-19 15:15:00,82.84,82.86,82.79,82.85,6200.0,71.9126,71.9299,71.8692,71.9212,6200.0
2014-05-19 15:20:00,82.85,82.9,82.84,82.85,33400.0,71.9212,71.9647,71.9126,71.9212,33400.0
2014-05-19 15:25:00,82.86,82.86,82.79,82.82,7200.0,71.9299,71.9299,71.8692,71.8952,7200.0
2014-05-19 15:30:00,82.81,82.88,82.81,82.83,15600.0,71.8865,71.9473,71.8865,71.9039,15600.0
2014-05-19 15:35:00,82.82,82.82,82.77,82.8,11900.0,71.8952,71.8952,71.8518,71.8778,11900.0
2014-05-19 15:40:00,82.81,82.82,82.73,82.75,13800.0,71.8865,71.8952,71.8171,71.8344,13800.0
2014-05-19 15:45:00,82.75,82.75,82.66,82.68,26000.0,71.8344,71.8344,71.7563,71.7737,26000.0
2014-05-19 15:50:00,82.68,82.73,82.65,82.72,21600.0,71.7737,71.8171,71.7476,71.8084,21600.0
2014-05-19 15:55:00,82.72,82.73,82.67,82.68,60200.0,71.8084,71.8171,71.765,71.7737,60200.0
2014-05-20 09:30:00,82.5,82.65,82.26,82.56,9000.0,71.6174,71.7476,71.4091,71.6695,9000.0
2014-05-20 09:35:00,82.65,82.81,82.58,82.71,2700.0,71.7476,71.8865,71.6869,71.7997,2700.0
2014-05-20 09:40:00,82.68,82.68,82.44,82.44,6500.0,71.7737,71.7737,71.5653,71.5653,6500.0
2014-05-20 09:45:00,82.33,82.63,82.33,82.46,5300.0,71.4698,71.7303,71.4698,71.5827,5300.0
2014-05-20 09:50:00,82.44,82.44,82.26,82.27,3100.0,71.5653,71.5653,71.4091,71.4178,3100.0
2014-05-20 09:55:00,82.26,82.27,82.15,82.18,4300.0,71.4091,71.4178,71.3136,71.3396,4300.0
2014-05-20 10:00:00,82.12,82.27,82.11,82.19,8500.0,71.2875,71.4178,71.2789,71.3483,8500.0
2014-05-20 10:05:00,82.25,82.25,82.11,82.14,9500.0,71.4004,71.4004,71.2789,71.3049,9500.0
2014-05-20 10:10:00,82.16,82.17,82.0,82.06,9600.0,71.3223,71.3309,71.1834,71.2355,9600.0
2014-05-20 10:15:00,82.03,82.27,82.01,82.1,4600.0,71.2094,71.4178,71.1921,71.2702,4600.0
2014-05-20 10:20:00,82.08,82.13,81.93,81.93,4500.0,71.2528,71.2962,71.1226,71.1226,4500.0
2014-05-20 10:25:00,81.93,82.14,81.93,81.93,4300.0,71.1226,71.3049,71.1226,71.1226,4300.0
2014-05-20 10:30:00,81.97,82.1,81.97,82.07,2000.0,71.1573,71.2702,71.1573,71.2441,2000.0
2014-05-20 10:35:00,82.11,82.22,82.07,82.19,3200.0,71.2789,71.3744,71.2441,71.3483,3200.0
2014-05-20 10:40:00,82.16,82.25,82.15,82.25,900.0,71.3223,71.4004,71.3136,71.4004,900.0
2014-05-20 10:45:00,82.24,82.24,82.16,82.22,2400.0,71.3917,71.3917,71.3223,71.3744,2400.0
2014-05-20 10:50:00,82.24,82.24,82.14,82.18,1600.0,71.3917,71.3917,71.3049,71.3396,1600.0
2014-05-20 10:55:00,82.17,82.36,82.15,82.31,1900.0,71.3309,71.4959,71.3136,71.4525,1900.0
2014-05-20 11:00:00,82.35,82.35,82.27,82.33,1500.0,71.4872,71.4872,71.4178,71.4698,1500.0
2014-05-20 11:05:00,82.36,82.37,82.32,82.32,1000.0,71.4959,71.5046,71.4612,71.4612,1000.0
2014-05-20 11:10:00,82.28,82.44,82.22,82.39,5400.0,71.4264,71.5653,71.3744,71.5219,5400.0
2014-05-20 11:15:00,82.41,82.41,82.29,82.29,2700.0,71.5393,71.5393,71.4351,71.4351,2700.0
2014-05-20 11:20:00,82.37,82.5,82.32,82.5,8800.0,71.5046,71.6174,71.4612,71.6174,8800.0
2014-05-20 11:25:00,82.49,82.49,82.35,82.35,3000.0,71.6087,71.6087,71.4872,71.4872,3000.0
2014-05-20 11:30:00,82.31,82.4,82.31,82.35,1200.0,71.4525,71.5306,71.4525,71.4872,1200.0
2014-05-20 11:35:00,82.36,82.39,82.34,82.37,6100.0,71.4959,71.5219,71.4785,71.5046,6100.0
2014-05-20 11:40:00,82.38,82.49,82.38,82.49,4900.0,71.5132,71.6087,71.5132,71.6087,4900.0
2014-05-20 11:45:00,82.5,82.57,82.48,82.57,2500.0,71.6174,71.6782,71.6001,71.6782,2500.0
2014-05-20 11:50:00,82.53,82.53,82.47,82.47,1800.0,71.6435,71.6435,71.5914,71.5914,1800.0
2014-05-20 11:55:00,82.48,82.5,82.43,82.43,5000.0,71.6001,71.6174,71.5566,71.5566,5000.0
2014-05-20 12:00:00,82.41,82.41,82.24,82.24,2100.0,71.5393,71.5393,71.3917,71.3917,2100.0
2014-05-20 12:05:00,82.23,82.31,82.23,82.31,26800.0,71.383,71.4525,71.383,71.4525,26800.0
2014-05-20 12:10:00,82.31,82.31,82.19,82.22,12900.0,71.4525,71.4525,71.3483,71.3744,12900.0
2014-05-20 12:15:00,82.27,82.27,82.18,82.27,1100.0,71.4178,71.4178,71.3396,71.4178,1100.0
2014-05-20 12:20:00,82.25,82.31,82.23,82.31,1300.0,71.4004,71.4525,71.383,71.4525,1300.0
2014-05-20 12:25:00,82.29,82.29,82.17,82.17,2200.0,71.4351,71.4351,71.3309,71.3309,2200.0
2014-05-20 12:30:00,82.12,82.19,82.09,82.19,1700.0,71.2875,71.3483,71.2615,71.3483,1700.0
2014-05-20 12:35:00,82.15,82.16,82.09,82.13,3100.0,71.3136,71.3223,71.2615,71.2962,3100.0
2014-05-20 12:40:00,82.14,82.17,82.09,82.17,1700.0,71.3049,71.3309,71.2615,71.3309,1700.0
2014-05-20 12:45:00,82.13,82.14,82.11,82.13,1200.0,71.2962,71.3049,71.2789,71.2962,1200.0
2014-05-20 12:50:00,82.11,82.11,82.03,82.11,2700.0,71.2789,71.2789,71.2094,71.2789,2700.0
2014-05-20 12:55:00,82.09,82.09,82.01,82.01,900.0,71.2615,71.2615,71.1921,71.1921,900.0
2014-05-20 13:00:00,82.02,82.05,81.94,82.04,5500.0,71.2007,71.2268,71.1313,71.2181,5500.0
2014-05-20 13:05:00,82.02,82.06,82.01,82.01,2800.0,71.2007,71.2355,71.1921,71.1921,2800.0
2014-05-20 13:10:00,81.98,82.01,81.96,81.96,1200.0,71.166,71.1921,71.1486,71.1486,1200.0
2014-05-20 13:15:00,81.96,81.99,81.93,81.95,1500.0,71.1486,71.1747,71.1226,71.14,1500.0
2014-05-20 13:20:00,81.93,81.98,81.88,81.98,2300.0,71.1226,71.166,71.0792,71.166,2300.0
2014-05-20 13:25:00,81.97,82.0,81.92,81.99,9600.0,71.1573,71.1834,71.1139,71.1747,9600.0
2014-05-20 13:30:00,81.99,82.07,81.98,82.03,2800.0,71.1747,71.2441,71.166,71.2094,2800.0
2014-05-20 13:35:00,82.02,82.02,81.97,81.97,2300.0,71.2007,71.2007,71.1573,71.1573,2300.0
2014-05-20 13:40:00,81.97,81.97,81.75,81.84,2400.0,71.1573,71.1573,70.9663,71.0445,2400.0
2014-05-20 13:45:00,81.82,81.93,81.74,81.85,10200.0,71.0271,71.1226,70.9577,71.0532,10200.0
2014-05-20 13:50:00,81.86,81.93,81.86,81.87,3700.0,71.0618,71.1226,71.0618,71.0705,3700.0
2014-05-20 13:55:00,81.91,81.91,81.8,81.81,2700.0,71.1052,71.1052,71.0098,71.0184,2700.0
2014-05-20 14:00:00,81.83,81.93,81.83,81.93,2200.0,71.0358,71.1226,71.0358,71.1226,2200.0
2014-05-20 14:05:00,81.93,81.95,81.88,81.89,2100.0,71.1226,71.14,71.0792,71.0879,2100.0
2014-05-20 14:10:00,81.89,81.94,81.84,81.84,1600.0,71.0879,71.1313,71.0445,71.0445,1600.0
2014-05-20 14:15:00,81.84,81.9,81.82,81.9,3900.0,71.0445,71.0966,71.0271,71.0966,3900.0
2014-05-20 14:20:00,81.87,81.92,81.85,81.86,2400.0,71.0705,71.1139,71.0532,71.0618,2400.0
2014-05-20 14:25:00,81.85,81.87,81.81,81.85,3200.0,71.0532,71.0705,71.0184,71.0532,3200.0
2014-05-20 14:30:00,81.82,81.84,81.79,81.81,7600.0,71.0271,71.0445,71.0011,71.0184,7600.0
2014-05-20 14:35:00,81.79,81.8,81.71,81.73,5600.0,71.0011,71.0098,70.9316,70.949,5600.0
2014-05-20 14:40:00,81.7,81.71,81.67,81.69,4900.0,70.9229,70.9316,70.8969,70.9143,4900.0
2014-05-20 14:45:00,81.71,81.81,81.7,81.77,2700.0,70.9316,71.0184,70.9229,70.9837,2700.0
2014-05-20 14:50:00,81.76,81.76,81.69,81.74,5400.0,70.975,70.975,70.9143,70.9577,5400.0
2014-05-20 14:55:00,81.74,81.77,81.73,81.73,3900.0,70.9577,70.9837,70.949,70.949,3900.0
2014-05-20 15:00:00,81.74,81.83,81.7,81.83,7500.0,70.9577,71.0358,70.9229,71.0358,7500.0
2014-05-20 15:05:00,81.83,81.87,81.83,81.83,3800.0,71.0358,71.0705,71.0358,71.0358,3800.0
2014-05-20 15:10:00,81.84,81.96,81.77,81.92,38200.0,71.0445,71.1486,70.9837,71.1139,38200.0
2014-05-20 15:15:00,81.91,82.01,81.86,82.01,46000.0,71.1052,71.1921,71.0618,71.1921,46000.0
2014-05-20 15:20:00,82.0,82.03,81.86,82.0,37600.0,71.1834,71.2094,71.0618,71.1834,37600.0
2014-05-20 15:25:00,82.01,82.11,82.01,82.06,5700.0,71.1921,71.2789,71.1921,71.2355,5700.0
2014-05-20 15:30:00,82.06,82.07,82.03,82.05,6000.0,71.2355,71.2441,71.2094,71.2268,6000.0
2014-05-20 15:35:00,82.05,82.16,82.03,82.13,8000.0,71.2268,71.3223,71.2094,71.2962,8000.0
2014-05-20 15:40:00,82.12,82.15,82.1,82.1,32500.0,71.2875,71.3136,71.2702,71.2702,32500.0
2014-05-20 15:45:00,82.08,82.09,81.97,81.98,11700.0,71.2528,71.2615,71.1573,71.166,11700.0
2014-05-20 15:50:00,81.99,82.01,81.95,81.96,12400.0,71.1747,71.1921,71.14,71.1486,12400.0
2014-05-20 15:55:00,81.97,81.97,81.85,81.87,36300.0,71.1573,71.1573,71.0532,71.0705,36300.0
2014-05-21 09:30:00,82.04,82.39,82.0,82.23,10400.0,71.2181,71.5219,71.1834,71.383,10400.0
2014-05-21 09:35:00,82.33,82.45,82.25,82.26,3400.0,71.4698,71.574,71.4004,71.4091,3400.0
2014-05-21 09:40:00,82.28,82.41,82.23,82.32,18600.0,71.4264,71.5393,71.383,71.4612,18600.0
2014-05-21 09:45:00,82.36,82.44,82.3,82.38,5700.0,71.4959,71.5653,71.4438,71.5132,5700.0
2014-05-21 09:50:00,82.39,82.44,82.3,82.34,23000.0,71.5219,71.5653,71.4438,71.4785,23000.0
2014-05-21 09:55:00,82.29,82.32,82.12,82.19,5800.0,71.4351,71.4612,71.2875,71.3483,5800.0
2014-05-21 10:00:00,82.22,82.22,82.04,82.04,1900.0,71.3744,71.3744,71.2181,71.2181,1900.0
2014-05-21 10:05:00,82.05,82.06,81.89,82.06,8800.0,71.2268,71.2355,71.0879,71.2355,8800.0
2014-05-21 10:10:00,82.06,82.13,81.99,82.1,5700.0,71.2355,71.2962,71.1747,71.2702,5700.0
2014-05-21 10:15:00,82.07,82.11,82.07,82.11,3300.0,71.2441,71.2789,71.2441,71.2789,3300.0
2014-05-21 10:20:00,82.11,82.11,82.0,82.01,3700.0,71.2789,71.2789,71.1834,71.1921,3700.0
2014-05-21 10:25:00,82.0,82.0,81.81,81.94,7700.0,71.1834,71.1834,71.0184,71.1313,7700.0
2014-05-21 10:30:00,81.95,82.01,81.93,82.01,5600.0,71.14,71.1921,71.1226,71.1921,5600.0
2014-05-21 10:35:00,81.99,82.17,81.99,82.15,7100.0,71.1747,71.3309,71.1747,71.3136,7100.0
2014-05-21 10:40:00,82.12,82.28,82.12,82.27,2700.0,71.2875,71.4264,71.2875,71.4178,2700.0
2014-05-21 10:45:00,82.27,82.32,82.27,82.3,2100.0,71.4178,71.4612,71.4178,71.4438,2100.0
2014-05-21 10:50:00,82.25,82.25,82.13,82.2,3200.0,71.4004,71.4004,71.2962,71.357,3200.0
2014-05-21 10:55:00,82.23,82.3,82.16,82.26,3900.0,71.383,71.4438,71.3223,71.4091,3900.0
2014-05-21 11:00:00,82.25,82.25,82.19,82.19,2100.0,71.4004,71.4004,71.3483,71.3483,2100.0
2014-05-21 11:05:00,82.15,82.31,82.14,82.31,1900.0,71.3136,71.4525,71.3049,71.4525,1900.0
2014-05-21 11:10:00,82.34,82.37,82.29,82.32,3000.0,71.4785,71.5046,71.4351,71.4612,3000.0
2014-05-21 11:15:00,82.31,82.41,82.28,82.35,5000.0,71.4525,71.5393,71.4264,71.4872,5000.0
2014-05-21 11:20:00,82.4,82.41,82.3,82.3,900.0,71.5306,71.5393,71.4438,71.4438,900.0
2014-05-21 11:25:00,82.28,82.32,82.21,82.25,4000.0,71.4264,71.4612,71.3657,71.4004,4000.0
2014-05-21 11:30:00,82.3,82.38,82.28,82.34,2900.0,71.4438,71.5132,71.4264,71.4785,2900.0
2014-05-21 11:35:00,82.38,82.42,82.35,82.42,3600.0,71.5132,71.548,71.4872,71.548,3600.0
2014-05-21 11:40:00,82.43,82.43,82.3,82.3,3600.0,71.5566,71.5566,71.4438,71.4438,3600.0
2014-05-21 11:45:00,82.32,82.32,82.22,82.29,3300.0,71.4612,71.4612,71.3744,71.4351,3300.0
2014-05-21 11:50:00,82.3,82.36,82.26,82.36,1800.0,71.4438,71.4959,71.4091,71.4959,1800.0
2014-05-21 11:55:00,82.37,82.47,82.36,82.38,2400.0,71.5046,71.5914,71.4959,71.5132,2400.0
2014-05-21 12:00:00,82.39,82.44,82.35,82.36,2500.0,71.5219,71.5653,71.4872,71.4959,2500.0
2014-05-21 12:05:00,82.36,82.36,82.24,82.24,3000.0,71.4959,71.4959,71.3917,71.3917,3000.0
2014-05-21 12:10:00,82.22,82.35,82.21,82.31,5100.0,71.3744,71.4872,71.3657,71.4525,5100.0
2014-05-21 12:15:00,82.34,82.34,82.24,82.29,11500.0,71.4785,71.4785,71.3917,71.4351,11500.0
2014-05-21 12:20:00,82.3,82.42,82.3,82.42,4000.0,71.4438,71.548,71.4438,71.548,4000.0
2014-05-21 12:25:00,82.44,82.44,82.34,82.34,2800.0,71.5653,71.5653,71.4785,71.4785,2800.0
2014-05-21 12:30:00,82.34,82.44,82.34,82.42,6500.0,71.4785,71.5653,71.4785,71.548,6500.0
2014-05-21 12:35:00,82.41,82.43,82.4,82.43,8800.0,71.5393,71.5566,71.5306,71.5566,8800.0
2014-05-21 12:40:00,82.41,82.43,82.37,82.4,2700.0,71.5393,71.5566,71.5046,71.5306,2700.0
2014-05-21 12:45:00,82.42,82.43,82.37,82.38,2900.0,71.548,71.5566,71.5046,71.5132,2900.0
2014-05-21 12:50:00,82.39,82.45,82.38,82.43,4800.0,71.5219,71.574,71.5132,71.5566,4800.0
2014-05-21 12:55:00,82.43,82.44,82.4,82.44,3900.0,71.5566,71.5653,71.5306,71.5653,3900.0
2014-05-21 13:00:00,82.41,82.43,82.39,82.4,1400.0,71.5393,71.5566,71.5219,71.5306,1400.0
2014-05-21 13:05:00,82.44,82.44,82.39,82.4,5300.0,71.5653,71.5653,71.5219,71.5306,5300.0
2014-05-21 13:10:00,82.42,82.47,82.42,82.43,3100.0,71.548,71.5914,71.548,71.5566,3100.0
2014-05-21 13:15:00,82.45,82.55,82.45,82.55,1900.0,71.574,71.6608,71.574,71.6608,1900.0
2014-05-21 13:20:00,82.58,82.6,82.54,82.54,3200.0,71.6869,71.7042,71.6521,71.6521,3200.0
2014-05-21 13:25:00,82.54,82.54,82.51,82.53,1300.0,71.6521,71.6521,71.6261,71.6435,1300.0
2014-05-21 13:30:00,82.52,82.54,82.48,82.48,1900.0,71.6348,71.6521,71.6001,71.6001,1900.0
2014-05-21 13:35:00,82.47,82.5,82.44,82.5,3000.0,71.5914,71.6174,71.5653,71.6174,3000.0
2014-05-21 13:40:00,82.49,82.51,82.49,82.49,2500.0,71.6087,71.6261,71.6087,71.6087,2500.0
2014-05-21 13:45:00,82.5,82.5,82.45,82.45,2200.0,71.6174,71.6174,71.574,71.574,2200.0
2014-05-21 13:50:00,82.46,82.48,82.44,82.48,4500.0,71.5827,71.6001,71.5653,71.6001,4500.0
2014-05-21 13:55:00,82.47,82.47,82.38,82.38,2200.0,71.5914,71.5914,71.5132,71.5132,2200.0
2014-05-21 14:00:00,82.39,82.45,82.31,82.45,9700.0,71.5219,71.574,71.4525,71.574,9700.0
2014-05-21 14:05:00,82.45,82.49,82.33,82.35,8000.0,71.574,71.6087,71.4698,71.4872,8000.0
2014-05-21 14:10:00,82.3,82.32,82.17,82.25,3100.0,71.4438,71.4612,71.3309,71.4004,3100.0
2014-05-21 14:15:00,82.27,82.33,82.21,82.33,10600.0,71.4178,71.4698,71.3657,71.4698,10600.0
2014-05-21 14:20:00,82.31,82.31,82.24,82.3,8400.0,71.4525,71.4525,71.3917,71.4438,8400.0
2014-05-21 14:25:00,82.32,82.37,82.3,82.31,2900.0,71.4612,71.5046,71.4438,71.4525,2900.0
2014-05-21 14:30:00,82.26,82.4,82.26,82.38,2300.0,71.4091,71.5306,71.4091,71.5132,2300.0
2014-05-21 14:35:00,82.41,82.42,82.35,82.37,1700.0,71.5393,71.548,71.4872,71.5046,1700.0
2014-05-21 14:40:00,82.41,82.46,82.41,82.42,2900.0,71.5393,71.5827,71.5393,71.548,2900.0
2014-05-21 14:45:00,82.41,82.51,82.37,82.49,18600.0,71.5393,71.6261,71.5046,71.6087,18600.0
2014-05-21 14:50:00,82.47,82.52,82.47,82.5,6200.0,71.5914,71.6348,71.5914,71.6174,6200.0
2014-05-21 14:55:00,82.54,82.59,82.54,82.58,4600.0,71.6521,71.6955,71.6521,71.6869,4600.0
2014-05-21 15:00:00,82.58,82.64,82.52,82.63,5200.0,71.6869,71.7389,71.6348,71.7303,5200.0
2014-05-21 15:05:00,82.63,82.63,82.57,82.61,4300.0,71.7303,71.7303,71.6782,71.7129,4300.0
2014-05-21 15:10:00,82.64,82.7,82.64,82.65,8500.0,71.7389,71.791,71.7389,71.7476,8500.0
2014-05-21 15:15:00,82.67,82.7,82.62,82.62,14800.0,71.765,71.791,71.7216,71.7216,14800.0
2014-05-21 15:20:00,82.63,82.66,82.62,82.65,5300.0,71.7303,71.7563,71.7216,71.7476,5300.0
2014-05-21 15:25:00,82.64,82.64,82.57,82.61,7900.0,71.7389,71.7389,71.6782,71.7129,7900.0
2014-05-21 15:30:00,82.59,82.61,82.54,82.54,5500.0,71.6955,71.7129,71.6521,71.6521,5500.0
2014-05-21 15:35:00,82.55,82.55,82.45,82.45,5300.0,71.6608,71.6608,71.574,71.574,5300.0
2014-05-21 15:40:00,82.45,82.47,82.41,82.41,15100.0,71.574,71.5914,71.5393,71.5393,15100.0
2014-05-21 15:45:00,82.4,82.47,82.36,82.47,18300.0,71.5306,71.5914,71.4959,71.5914,18300.0
2014-05-21 15:50:00,82.46,82.56,82.45,82.56,14500.0,71.5827,71.6695,71.574,71.6695,14500.0
2014-05-21 15:55:00,82.56,82.64,82.55,82.57,50200.0,71.6695,71.7389,71.6608,71.6782,50200.0
2014-05-22 09:30:00,82.65,82.71,82.51,82.71,10500.0,71.7476,71.7997,71.6261,71.7997,10500.0
2014-05-22 09:35:00,82.54,82.9,82.54,82.84,4600.0,71.6521,71.9647,71.6521,71.9126,4600.0
2014-05-22 09:40:00,82.82,83.0,82.73,83.0,4100.0,71.8952,72.0515,71.8171,72.0515,4100.0
2014-05-22 09:45:00,83.0,83.03,82.93,82.93,3600.0,72.0515,72.0775,71.9907,71.9907,3600.0
2014-05-22 09:50:00,82.93,82.99,82.83,82.95,10900.0,71.9907,72.0428,71.9039,72.0081,10900.0
2014-05-22 09:55:00,82.97,82.99,82.87,82.93,1600.0,72.0254,72.0428,71.9386,71.9907,1600.0
2014-05-22 10:00:00,82.87,82.89,82.79,82.81,6600.0,71.9386,71.956,71.8692,71.8865,6600.0
2014-05-22 10:05:00,82.78,82.81,82.62,82.7,2400.0,71.8605,71.8865,71.7216,71.791,2400.0
2014-05-22 10:10:00,82.7,82.82,82.7,82.72,2700.0,71.791,71.8952,71.791,71.8084,2700.0
2014-05-22 10:15:00,82.78,82.96,82.78,82.96,4100.0,71.8605,72.0167,71.8605,72.0167,4100.0
2014-05-22 10:20:00,82.94,83.04,82.83,83.04,26300.0,71.9994,72.0862,71.9039,72.0862,26300.0
2014-05-22 10:25:00,83.05,83.11,82.93,82.93,11900.0,72.0949,72.147,71.9907,71.9907,11900.0
2014-05-22 10:30:00,82.95,83.01,82.91,82.96,7000.0,72.0081,72.0601,71.9733,72.0167,7000.0
2014-05-22 10:35:00,82.91,82.99,82.91,82.98,5700.0,71.9733,72.0428,71.9733,72.0341,5700.0
2014-05-22 10:40:00,82.98,83.0,82.93,82.95,8200.0,72.0341,72.0515,71.9907,72.0081,8200.0
2014-05-22 10:45:00,82.95,83.0,82.95,82.98,6300.0,72.0081,72.0515,72.0081,72.0341,6300.0
2014-05-22 10:50:00,83.0,83.0,82.93,82.93,4400.0,72.0515,72.0515,71.9907,71.9907,4400.0
2014-05-22 10:55:00,82.95,82.96,82.88,82.9,5500.0,72.0081,72.0167,71.9473,71.9647,5500.0
2014-05-22 11:00:00,82.91,82.98,82.87,82.87,9200.0,71.9733,72.0341,71.9386,71.9386,9200.0
2014-05-22 11:05:00,82.88,82.89,82.81,82.88,7100.0,71.9473,71.956,71.8865,71.9473,7100.0
2014-05-22 11:10:00,82.9,82.98,82.9,82.95,8300.0,71.9647,72.0341,71.9647,72.0081,8300.0
2014-05-22 11:15:00,82.93,82.95,82.83,82.85,5600.0,71.9907,72.0081,71.9039,71.9212,5600.0
2014-05-22 11:20:00,82.87,82.97,82.85,82.94,35500.0,71.9386,72.0254,71.9212,71.9994,35500.0
2014-05-22 11:25:00,82.95,82.98,82.91,82.97,11300.0,72.0081,72.0341,71.9733,72.0254,11300.0
2014-05-22 11:30:00,82.96,83.02,82.95,82.95,5300.0,72.0167,72.0688,72.0081,72.0081,5300.0
2014-05-22 11:35:00,82.97,82.97,82.92,82.95,2000.0,72.0254,72.0254,71.982,72.0081,2000.0
2014-05-22 11:40:00,82.93,82.95,82.88,82.92,3500.0,71.9907,72.0081,71.9473,71.982,3500.0
2014-05-22 11:45:00,82.95,83.02,82.95,83.0,2000.0,72.0081,72.0688,72.0081,72.0515,2000.0
2014-05-22 11:50:00,83.04,83.07,83.02,83.07,700.0,72.0862,72.1122,72.0688,72.1122,700.0
2014-05-22 11:55:00,83.07,83.08,83.06,83.07,2000.0,72.1122,72.1209,72.1035,72.1122,2000.0
2014-05-22 12:00:00,83.07,83.07,83.02,83.04,3300.0,72.1122,72.1122,72.0688,72.0862,3300.0
2014-05-22 12:05:00,83.04,83.17,83.02,83.17,10600.0,72.0862,72.199,72.0688,72.199,10600.0
2014-05-22 12:10:00,83.15,83.19,83.12,83.13,1600.0,72.1817,72.2164,72.1556,72.1643,1600.0
2014-05-22 12:15:00,83.12,83.13,83.07,83.08,23500.0,72.1556,72.1643,72.1122,72.1209,23500.0
2014-05-22 12:20:00,83.07,83.07,83.01,83.01,5100.0,72.1122,72.1122,72.0601,72.0601,5100.0
2014-05-22 12:25:00,83.02,83.07,83.02,83.06,1700.0,72.0688,72.1122,72.0688,72.1035,1700.0
2014-05-22 12:30:00,83.07,83.07,83.02,83.02,600.0,72.1122,72.1122,72.0688,72.0688,600.0
2014-05-22 12:35:00,83.04,83.07,83.0,83.0,5100.0,72.0862,72.1122,72.0515,72.0515,5100.0
2014-05-22 12:40:00,83.02,83.02,83.01,83.02,1100.0,72.0688,72.0688,72.0601,72.0688,1100.0
2014-05-22 12:45:00,83.01,83.03,83.0,83.02,3400.0,72.0601,72.0775,72.0515,72.0688,3400.0
2014-05-22 12:50:00,83.02,83.07,82.99,83.07,3700.0,72.0688,72.1122,72.0428,72.1122,3700.0
2014-05-22 12:55:00,83.05,83.1,83.01,83.01,2200.0,72.0949,72.1383,72.0601,72.0601,2200.0
2014-05-22 13:00:00,83.06,83.11,83.05,83.06,2000.0,72.1035,72.147,72.0949,72.1035,2000.0
2014-05-22 13:05:00,83.07,83.13,83.07,83.13,700.0,72.1122,72.1643,72.1122,72.1643,700.0
2014-05-22 13:10:00,83.11,83.11,82.99,83.05,2200.0,72.147,72.147,72.0428,72.0949,2200.0
2014-05-22 13:15:00,83.08,83.15,83.07,83.14,2100.0,72.1209,72.1817,72.1122,72.173,2100.0
2014-05-22 13:20:00,83.13,83.14,83.09,83.09,2900.0,72.1643,72.173,72.1296,72.1296,2900.0
2014-05-22 13:25:00,83.11,83.15,83.09,83.15,1800.0,72.147,72.1817,72.1296,72.1817,1800.0
2014-05-22 13:30:00,83.16,83.21,83.13,83.17,4600.0,72.1904,72.2338,72.1643,72.199,4600.0
2014-05-22 13:35:00,83.15,83.17,83.08,83.08,3900.0,72.1817,72.199,72.1209,72.1209,3900.0
2014-05-22 13:40:00,83.07,83.07,83.02,83.02,1100.0,72.1122,72.1122,72.0688,72.0688,1100.0
2014-05-22 13:45:00,83.04,83.09,83.01,83.09,2400.0,72.0862,72.1296,72.0601,72.1296,2400.0
2014-05-22 13:50:00,83.05,83.07,83.03,83.06,3400.0,72.0949,72.1122,72.0775,72.1035,3400.0
2014-05-22 13:55:00,83.01,83.01,82.97,82.97,1200.0,72.0601,72.0601,72.0254,72.0254,1200.0
2014-05-22 14:00:00,82.97,83.0,82.96,82.97,2000.0,72.0254,72.0515,72.0167,72.0254,2000.0
2014-05-22 14:05:00,82.97,82.98,82.92,82.92,4200.0,72.0254,72.0341,71.982,71.982,4200.0
2014-05-22 14:10:00,82.92,83.0,82.92,83.0,700.0,71.982,72.0515,71.982,72.0515,700.0
2014-05-22 14:15:00,82.99,83.0,82.94,82.96,4400.0,72.0428,72.0515,71.9994,72.0167,4400.0
2014-05-22 14:20:00,82.96,82.99,82.96,82.99,1500.0,72.0167,72.0428,72.0167,72.0428,1500.0
2014-05-22 14:25:00,82.98,83.01,82.98,83.0,1100.0,72.0341,72.0601,72.0341,72.0515,1100.0
2014-05-22 14:30:00,83.01,83.02,82.98,83.01,6400.0,72.0601,72.0688,72.0341,72.0601,6400.0
2014-05-22 14:35:00,83.01,83.03,82.96,82.99,9700.0,72.0601,72.0775,72.0167,72.0428,9700.0
2014-05-22 14:40:00,82.99,83.02,82.99,83.01,4100.0,72.0428,72.0688,72.0428,72.0601,4100.0
2014-05-22 14:45:00,83.01,83.01,82.96,82.97,6500.0,72.0601,72.0601,72.0167,72.0254,6500.0
2014-05-22 14:50:00,82.97,83.0,82.95,82.98,10100.0,72.0254,72.0515,72.0081,72.0341,10100.0
2014-05-22 14:55:00,83.0,83.03,82.98,82.98,8700.0,72.0515,72.0775,72.0341,72.0341,8700.0
2014-05-22 15:00:00,83.0,83.01,82.96,82.99,4200.0,72.0515,72.0601,72.0167,72.0428,4200.0
2014-05-22 15:05:00,82.97,82.98,82.92,82.92,5900.0,72.0254,72.0341,71.982,71.982,5900.0
2014-05-22 15:10:00,82.92,82.98,82.88,82.95,8200.0,71.982,72.0341,71.9473,72.0081,8200.0
2014-05-22 15:15:00,82.98,82.99,82.92,82.97,7100.0,72.0341,72.0428,71.982,72.0254,7100.0
2014-05-22 15:20:00,82.96,82.96,82.88,82.88,2100.0,72.0167,72.0167,71.9473,71.9473,2100.0
2014-05-22 15:25:00,82.87,82.94,82.85,82.93,6000.0,71.9386,71.9994,71.9212,71.9907,6000.0
2014-05-22 15:30:00,82.94,82.95,82.91,82.91,4500.0,71.9994,72.0081,71.9733,71.9733,4500.0
2014-05-22 15:35:00,82.91,82.93,82.88,82.92,4300.0,71.9733,71.9907,71.9473,71.982,4300.0
2014-05-22 15:40:00,82.89,82.96,82.86,82.88,9400.0,71.956,72.0167,71.9299,71.9473,9400.0
2014-05-22 15:45:00,82.89,82.89,82.77,82.84,11600.0,71.956,71.956,71.8518,71.9126,11600.0
2014-05-22 15:50:00,82.82,82.87,82.79,82.83,15900.0,71.8952,71.9386,71.8692,71.9039,15900.0
2014-05-22 15:55:00,82.82,82.86,82.78,82.84,20100.0,71.8952,71.9299,71.8605,71.9126,20100.0
2014-05-23 09:30:00,82.76,82.76,82.56,82.59,8900.0,71.8431,71.8431,71.6695,71.6955,8900.0
2014-05-23 09:35:00,82.6,82.68,82.44,82.62,11600.0,71.7042,71.7737,71.5653,71.7216,11600.0
2014-05-23 09:40:00,82.54,82.69,82.29,82.46,22900.0,71.6521,71.7824,71.4351,71.5827,22900.0
2014-05-23 09:45:00,82.49,82.54,82.13,82.33,20500.0,71.6087,71.6521,71.2962,71.4698,20500.0
2014-05-23 09:50:00,82.28,82.56,82.26,82.52,45400.0,71.4264,71.6695,71.4091,71.6348,45400.0
2014-05-23 09:55:00,82.49,82.72,82.48,82.68,20800.0,71.6087,71.8084,71.6001,71.7737,20800.0
2014-05-23 10:00:00,82.72,82.77,82.67,82.72,14900.0,71.8084,71.8518,71.765,71.8084,14900.0
2014-05-23 10:05:00,82.7,82.75,82.69,82.69,1900.0,71.791,71.8344,71.7824,71.7824,1900.0
2014-05-23 10:10:00,82.64,82.76,82.61,82.65,4900.0,71.7389,71.8431,71.7129,71.7476,4900.0
2014-05-23 10:15:00,82.64,82.68,82.64,82.64,29400.0,71.7389,71.7737,71.7389,71.7389,29400.0
2014-05-23 10:20:00,82.61,82.8,82.61,82.79,11200.0,71.7129,71.8778,71.7129,71.8692,11200.0
2014-05-23 10:25:00,82.8,82.85,82.75,82.75,2500.0,71.8778,71.9212,71.8344,71.8344,2500.0
2014-05-23 10:30:00,82.7,82.84,82.7,82.8,3600.0,71.791,71.9126,71.791,71.8778,3600.0
2014-05-23 10:35:00,82.79,82.86,82.79,82.86,3000.0,71.8692,71.9299,71.8692,71.9299,3000.0
2014-05-23 10:40:00,82.85,82.86,82.78,82.85,4300.0,71.9212,71.9299,71.8605,71.9212,4300.0
2014-05-23 10:45:00,82.82,82.86,82.81,82.85,7700.0,71.8952,71.9299,71.8865,71.9212,7700.0
2014-05-23 10:50:00,82.86,82.86,82.75,82.75,2100.0,71.9299,71.9299,71.8344,71.8344,2100.0
2014-05-23 10:55:00,82.78,82.78,82.71,82.75,2400.0,71.8605,71.8605,71.7997,71.8344,2400.0
2014-05-23 11:00:00,82.75,82.79,82.7,82.75,19300.0,71.8344,71.8692,71.791,71.8344,19300.0
2014-05-23 11:05:00,82.78,82.95,82.78,82.94,5600.0,71.8605,72.0081,71.8605,71.9994,5600.0
2014-05-23 11:10:00,82.94,82.99,82.92,82.92,8700.0,71.9994,72.0428,71.982,71.982,8700.0
2014-05-23 11:15:00,82.91,82.91,82.86,82.87,5500.0,71.9733,71.9733,71.9299,71.9386,5500.0
2014-05-23 11:20:00,82.88,82.88,82.85,82.85,1400.0,71.9473,71.9473,71.9212,71.9212,1400.0
2014-05-23 11:25:00,82.82,82.82,82.78,82.81,3300.0,71.8952,71.8952,71.8605,71.8865,3300.0
2014-05-23 11:30:00,82.82,82.82,82.72,82.76,12600.0,71.8952,71.8952,71.8084,71.8431,12600.0
2014-05-23 11:35:00,82.78,82.86,82.77,82.86,12400.0,71.8605,71.9299,71.8518,71.9299,12400.0
2014-05-23 11:40:00,82.86,82.9,82.82,82.83,2900.0,71.9299,71.9647,71.8952,71.9039,2900.0
2014-05-23 11:45:00,82.87,82.87,82.76,82.78,4900.0,71.9386,71.9386,71.8431,71.8605,4900.0
2014-05-23 11:50:00,82.78,82.78,82.75,82.77,2700.0,71.8605,71.8605,71.8344,71.8518,2700.0
2014-05-23 11:55:00,82.78,82.85,82.78,82.84,14000.0,71.8605,71.9212,71.8605,71.9126,14000.0
2014-05-23 12:00:00,82.8,82.83,82.78,82.8,4600.0,71.8778,71.9039,71.8605,71.8778,4600.0
2014-05-23 12:05:00,82.81,82.84,82.79,82.8,3900.0,71.8865,71.9126,71.8692,71.8778,3900.0
2014-05-23 12:10:00,82.8,82.84,82.8,82.81,2900.0,71.8778,71.9126,71.8778,71.8865,2900.0
2014-05-23 12:15:00,82.81,82.81,82.7,82.7,4900.0,71.8865,71.8865,71.791,71.791,4900.0
2014-05-23 12:20:00,82.72,82.72,82.61,82.61,2600.0,71.8084,71.8084,71.7129,71.7129,2600.0
2014-05-23 12:25:00,82.59,82.6,82.54,82.56,2900.0,71.6955,71.7042,71.6521,71.6695,2900.0
2014-05-23 12:30:00,82.58,82.67,82.58,82.65,1200.0,71.6869,71.765,71.6869,71.7476,1200.0
2014-05-23 12:35:00,82.64,82.66,82.62,82.62,1000.0,71.7389,71.7563,71.7216,71.7216,1000.0
2014-05-23 12:40:00,82.64,82.65,82.59,82.65,2600.0,71.7389,71.7476,71.6955,71.7476,2600.0
2014-05-23 12:45:00,82.65,82.69,82.64,82.67,3100.0,71.7476,71.7824,71.7389,71.765,3100.0
2014-05-23 12:50:00,82.67,82.78,82.67,82.78,1600.0,71.765,71.8605,71.765,71.8605,1600.0
2014-05-23 12:55:00,82.79,82.79,82.71,82.73,7900.0,71.8692,71.8692,71.7997,71.8171,7900.0
2014-05-23 13:00:00,82.74,82.77,82.7,82.77,5700.0,71.8258,71.8518,71.791,71.8518,5700.0
2014-05-23 13:05:00,82.77,82.77,82.7,82.73,4600.0,71.8518,71.8518,71.791,71.8171,4600.0
2014-05-23 13:10:00,82.72,82.76,82.67,82.67,2200.0,71.8084,71.8431,71.765,71.765,2200.0
2014-05-23 13:15:00,82.65,82.66,82.52,82.57,11900.0,71.7476,71.7563,71.6348,71.6782,11900.0
2014-05-23 13:20:00,82.57,82.61,82.57,82.6,2000.0,71.6782,71.7129,71.6782,71.7042,2000.0
2014-05-23 13:25:00,82.58,82.69,82.58,82.69,1100.0,71.6869,71.7824,71.6869,71.7824,1100.0
2014-05-23 13:30:00,82.7,82.76,82.7,82.73,1500.0,71.791,71.8431,71.791,71.8171,1500.0
2014-05-23 13:35:00,82.74,82.78,82.63,82.71,9900.0,71.8258,71.8605,71.7303,71.7997,9900.0
2014-05-23 13:40:00,82.73,82.73,82.6,82.62,3200.0,71.8171,71.8171,71.7042,71.7216,3200.0
2014-05-23 13:45:00,82.62,82.69,82.61,82.69,2800.0,71.7216,71.7824,71.7129,71.7824,2800.0
2014-05-23 13:50:00,82.68,82.69,82.63,82.64,2400.0,71.7737,71.7824,71.7303,71.7389,2400.0
2014-05-23 13:55:00,82.62,82.62,82.56,82.56,4500.0,71.7216,71.7216,71.6695,71.6695,4500.0
2014-05-23 14:00:00,82.56,82.56,82.45,82.5,6200.0,71.6695,71.6695,71.574,71.6174,6200.0
2014-05-23 14:05:00,82.51,82.61,82.51,82.61,6200.0,71.6261,71.7129,71.6261,71.7129,6200.0
2014-05-23 14:10:00,82.6,82.6,82.55,82.59,6300.0,71.7042,71.7042,71.6608,71.6955,6300.0
2014-05-23 14:15:00,82.58,82.58,82.46,82.47,5600.0,71.6869,71.6869,71.5827,71.5914,5600.0
2014-05-23 14:20:00,82.46,82.49,82.46,82.49,3100.0,71.5827,71.6087,71.5827,71.6087,3100.0
2014-05-23 14:25:00,82.49,82.51,82.46,82.46,4200.0,71.6087,71.6261,71.5827,71.5827,4200.0
2014-05-23 14:30:00,82.47,82.56,82.47,82.53,2700.0,71.5914,71.6695,71.5914,71.6435,2700.0
2014-05-23 14:35:00,82.51,82.56,82.49,82.56,1400.0,71.6261,71.6695,71.6087,71.6695,1400.0
2014-05-23 14:40:00,82.53,82.53,82.48,82.53,3400.0,71.6435,71.6435,71.6001,71.6435,3400.0
2014-05-23 14:45:00,82.55,82.56,82.53,82.56,1400.0,71.6608,71.6695,71.6435,71.6695,1400.0
2014-05-23 14:50:00,82.6,82.62,82.57,82.61,1800.0,71.7042,71.7216,71.6782,71.7129,1800.0
2014-05-23 14:55:00,82.6,82.66,82.56,82.64,16600.0,71.7042,71.7563,71.6695,71.7389,16600.0
2014-05-23 15:00:00,82.64,82.64,82.58,82.58,2100.0,71.7389,71.7389,71.6869,71.6869,2100.0
2014-05-23 15:05:00,82.59,82.59,82.57,82.58,1300.0,71.6955,71.6955,71.6782,71.6869,1300.0
2014-05-23 15:10:00,82.59,82.71,82.57,82.68,9300.0,71.6955,71.7997,71.6782,71.7737,9300.0
2014-05-23 15:15:00,82.66,82.69,82.63,82.66,4800.0,71.7563,71.7824,71.7303,71.7563,4800.0
2014-05-23 15:20:00,82.65,82.73,82.65,82.72,44000.0,71.7476,71.8171,71.7476,71.8084,44000.0
2014-05-23 15:25:00,82.74,82.74,82.66,82.67,14600.0,71.8258,71.8258,71.7563,71.765,14600.0
2014-05-23 15:30:00,82.67,82.69,82.61,82.61,44800.0,71.765,71.7824,71.7129,71.7129,44800.0
2014-05-23 15:35:00,82.61,82.64,82.58,82.61,6600.0,71.7129,71.7389,71.6869,71.7129,6600.0
2014-05-23 15:40:00,82.62,82.62,82.56,82.56,5400.0,71.7216,71.7216,71.6695,71.6695,5400.0
2014-05-23 15:45:00,82.56,82.56,82.51,82.51,10100.0,71.6695,71.6695,71.6261,71.6261,10100.0
2014-05-23 15:50:00,82.52,82.62,82.52,82.58,12000.0,71.6348,71.7216,71.6348,71.6869,12000.0
2014-05-23 15:55:00,82.59,82.59,82.52,82.52,22700.0,71.6955,71.6955,71.6348,71.6348,22700.0
2014-05-27 09:30:00,83.14,83.5,83.08,83.49,49500.0,72.173,72.4855,72.1209,72.4768,49500.0
2014-05-27 09:35:00,83.38,83.6,83.35,83.58,35000.0,72.3813,72.5723,72.3553,72.555,35000.0
2014-05-27 09:40:00,83.44,83.6,83.4,83.49,10500.0,72.4334,72.5723,72.3987,72.4768,10500.0
2014-05-27 09:45:00,83.5,83.52,83.34,83.49,12800.0,72.4855,72.5029,72.3466,72.4768,12800.0
2014-05-27 09:50:00,83.43,83.49,83.4,83.44,9000.0,72.4247,72.4768,72.3987,72.4334,9000.0
2014-05-27 09:55:00,83.42,83.48,83.31,83.47,12500.0,72.4161,72.4681,72.3206,72.4595,12500.0
2014-05-27 10:00:00,83.46,83.54,83.37,83.37,16900.0,72.4508,72.5202,72.3727,72.3727,16900.0
2014-05-27 10:05:00,83.36,83.5,83.21,83.32,123500.0,72.364,72.4855,72.2338,72.3292,123500.0
2014-05-27 10:10:00,83.3,83.4,83.23,83.4,35200.0,72.3119,72.3987,72.2511,72.3987,35200.0
2014-05-27 10:15:00,83.4,83.4,83.36,83.37,8300.0,72.3987,72.3987,72.364,72.3727,8300.0
2014-05-27 10:20:00,83.35,83.4,83.26,83.36,18600.0,72.3553,72.3987,72.2772,72.364,18600.0
2014-05-27 10:25:00,83.4,83.4,83.33,83.39,4900.0,72.3987,72.3987,72.3379,72.39,4900.0
2014-05-27 10:30:00,83.39,83.4,83.36,83.39,12200.0,72.39,72.3987,72.364,72.39,12200.0
2014-05-27 10:35:00,83.4,83.59,83.38,83.58,26000.0,72.3987,72.5636,72.3813,72.555,26000.0
2014-05-27 10:40:00,83.57,83.72,83.57,83.72,10800.0,72.5463,72.6765,72.5463,72.6765,10800.0
2014-05-27 10:45:00,83.73,83.8,83.7,83.8,14900.0,72.6852,72.7459,72.6591,72.7459,14900.0
2014-05-27 10:50:00,83.8,83.81,83.71,83.8,4500.0,72.7459,72.7546,72.6678,72.7459,4500.0
2014-05-27 10:55:00,83.81,83.92,83.79,83.91,10500.0,72.7546,72.8501,72.7373,72.8414,10500.0
2014-05-27 11:00:00,83.9,83.91,83.83,83.86,26100.0,72.8327,72.8414,72.772,72.798,26100.0
2014-05-27 11:05:00,83.84,83.89,83.75,83.76,7800.0,72.7807,72.8241,72.7025,72.7112,7800.0
2014-05-27 11:10:00,83.73,83.74,83.71,83.72,4900.0,72.6852,72.6938,72.6678,72.6765,4900.0
2014-05-27 11:15:00,83.71,83.74,83.66,83.66,45500.0,72.6678,72.6938,72.6244,72.6244,45500.0
2014-05-27 11:20:00,83.66,83.76,83.6,83.76,9800.0,72.6244,72.7112,72.5723,72.7112,9800.0
2014-05-27 11:25:00,83.73,83.75,83.65,83.72,21400.0,72.6852,72.7025,72.6157,72.6765,21400.0
2014-05-27 11:30:00,83.71,83.81,83.71,83.79,5200.0,72.6678,72.7546,72.6678,72.7373,5200.0
2014-05-27 11:35:00,83.78,83.78,83.69,83.69,6400.0,72.7286,72.7286,72.6504,72.6504,6400.0
2014-05-27 11:40:00,83.68,83.73,83.59,83.59,5800.0,72.6418,72.6852,72.5636,72.5636,5800.0
2014-05-27 11:45:00,83.6,83.61,83.53,83.56,5900.0,72.5723,72.581,72.5115,72.5376,5900.0
2014-05-27 11:50:00,83.55,83.6,83.53,83.54,14900.0,72.5289,72.5723,72.5115,72.5202,14900.0
2014-05-27 11:55:00,83.52,83.52,83.47,83.47,3300.0,72.5029,72.5029,72.4595,72.4595,3300.0
2014-05-27 12:00:00,83.47,83.48,83.44,83.45,7800.0,72.4595,72.4681,72.4334,72.4421,7800.0
2014-05-27 12:05:00,83.45,83.48,83.44,83.47,3700.0,72.4421,72.4681,72.4334,72.4595,3700.0
2014-05-27 12:10:00,83.46,83.47,83.44,83.45,4200.0,72.4508,72.4595,72.4334,72.4421,4200.0
2014-05-27 12:15:00,83.44,83.46,83.44,83.44,3700.0,72.4334,72.4508,72.4334,72.4334,3700.0
2014-05-27 12:20:00,83.44,83.47,83.44,83.44,5400.0,72.4334,72.4595,72.4334,72.4334,5400.0
2014-05-27 12:25:00,83.44,83.44,83.39,83.43,3800.0,72.4334,72.4334,72.39,72.4247,3800.0
2014-05-27 12:30:00,83.44,83.45,83.39,83.41,12500.0,72.4334,72.4421,72.39,72.4074,12500.0
2014-05-27 12:35:00,83.4,83.46,83.38,83.44,5000.0,72.3987,72.4508,72.3813,72.4334,5000.0
2014-05-27 12:40:00,83.46,83.59,83.46,83.58,18300.0,72.4508,72.5636,72.4508,72.555,18300.0
2014-05-27 12:45:00,83.58,83.63,83.54,83.57,4800.0,72.555,72.5984,72.5202,72.5463,4800.0
2014-05-27 12:50:00,83.61,83.67,83.6,83.63,5000.0,72.581,72.6331,72.5723,72.5984,5000.0
2014-05-27 12:55:00,83.64,83.66,83.59,83.59,8900.0,72.607,72.6244,72.5636,72.5636,8900.0
2014-05-27 13:00:00,83.58,83.6,83.55,83.57,4300.0,72.555,72.5723,72.5289,72.5463,4300.0
2014-05-27 13:05:00,83.56,83.59,83.55,83.58,3500.0,72.5376,72.5636,72.5289,72.555,3500.0
2014-05-27 13:10:00,83.57,83.59,83.53,83.53,4200.0,72.5463,72.5636,72.5115,72.5115,4200.0
2014-05-27 13:15:00,83.53,83.54,83.48,83.49,4800.0,72.5115,72.5202,72.4681,72.4768,4800.0
2014-05-27 13:20:00,83.52,83.52,83.46,83.46,4500.0,72.5029,72.5029,72.4508,72.4508,4500.0
2014-05-27 13:25:00,83.47,83.5,83.44,83.49,2800.0,72.4595,72.4855,72.4334,72.4768,2800.0
2014-05-27 13:30:00,83.49,83.49,83.35,83.38,20500.0,72.4768,72.4768,72.3553,72.3813,20500.0
2014-05-27 13:35:00,83.37,83.42,83.37,83.4,12400.0,72.3727,72.4161,72.3727,72.3987,12400.0
2014-05-27 13:40:00,83.41,83.49,83.41,83.49,1700.0,72.4074,72.4768,72.4074,72.4768,1700.0
2014-05-27 13:45:00,83.51,83.54,83.4,83.42,10100.0,72.4942,72.5202,72.3987,72.4161,10100.0
2014-05-27 13:50:00,83.42,83.52,83.42,83.52,2700.0,72.4161,72.5029,72.4161,72.5029,2700.0
2014-05-27 13:55:00,83.51,83.53,83.51,83.52,1700.0,72.4942,72.5115,72.4942,72.5029,1700.0
2014-05-27 14:00:00,83.53,83.53,83.47,83.47,2600.0,72.5115,72.5115,72.4595,72.4595,2600.0
2014-05-27 14:05:00,83.46,83.52,83.46,83.5,3600.0,72.4508,72.5029,72.4508,72.4855,3600.0
2014-05-27 14:10:00,83.51,83.54,83.46,83.53,9000.0,72.4942,72.5202,72.4508,72.5115,9000.0
2014-05-27 14:15:00,83.54,83.58,83.54,83.55,8500.0,72.5202,72.555,72.5202,72.5289,8500.0
2014-05-27 14:20:00,83.55,83.57,83.5,83.57,6100.0,72.5289,72.5463,72.4855,72.5463,6100.0
2014-05-27 14:25:00,83.58,83.62,83.58,83.61,19900.0,72.555,72.5897,72.555,72.581,19900.0
2014-05-27 14:30:00,83.6,83.6,83.54,83.56,2400.0,72.5723,72.5723,72.5202,72.5376,2400.0
2014-05-27 14:35:00,83.55,83.58,83.52,83.52,3400.0,72.5289,72.555,72.5029,72.5029,3400.0
2014-05-27 14:40:00,83.54,83.59,83.54,83.56,3200.0,72.5202,72.5636,72.5202,72.5376,3200.0
2014-05-27 14:45:00,83.58,83.61,83.49,83.49,18100.0,72.555,72.581,72.4768,72.4768,18100.0
2014-05-27 14:50:00,83.51,83.51,83.48,83.48,2900.0,72.4942,72.4942,72.4681,72.4681,2900.0
2014-05-27 14:55:00,83.48,83.48,83.42,83.42,4200.0,72.4681,72.4681,72.4161,72.4161,4200.0
2014-05-27 15:00:00,83.42,83.45,83.4,83.43,3500.0,72.4161,72.4421,72.3987,72.4247,3500.0
2014-05-27 15:05:00,83.43,83.45,83.43,83.44,6100.0,72.4247,72.4421,72.4247,72.4334,6100.0
2014-05-27 15:10:00,83.44,83.44,83.37,83.37,5900.0,72.4334,72.4334,72.3727,72.3727,5900.0
2014-05-27 15:15:00,83.38,83.44,83.38,83.42,5300.0,72.3813,72.4334,72.3813,72.4161,5300.0
2014-05-27 15:20:00,83.45,83.5,83.44,83.5,4400.0,72.4421,72.4855,72.4334,72.4855,4400.0
2014-05-27 15:25:00,83.5,83.51,83.45,83.45,6900.0,72.4855,72.4942,72.4421,72.4421,6900.0
2014-05-27 15:30:00,83.44,83.45,83.38,83.42,6300.0,72.4334,72.4421,72.3813,72.4161,6300.0
2014-05-27 15:35:00,83.43,83.48,83.42,83.48,12600.0,72.4247,72.4681,72.4161,72.4681,12600.0
2014-05-27 15:40:00,83.47,83.55,83.47,83.5,9600.0,72.4595,72.5289,72.4595,72.4855,9600.0
2014-05-27 15:45:00,83.49,83.5,83.4,83.41,20800.0,72.4768,72.4855,72.3987,72.4074,20800.0
2014-05-27 15:50:00,83.4,83.42,83.31,83.35,35000.0,72.3987,72.4161,72.3206,72.3553,35000.0
2014-05-27 15:55:00,83.35,83.47,83.35,83.45,67100.0,72.3553,72.4595,72.3553,72.4421,67100.0
2014-05-28 09:30:00,83.51,83.87,83.38,83.8,67700.0,72.4942,72.8067,72.3813,72.7459,67700.0
2014-05-28 09:35:00,83.78,83.99,83.73,83.89,12600.0,72.7286,72.9109,72.6852,72.8241,12600.0
2014-05-28 09:40:00,83.83,83.83,83.52,83.56,13300.0,72.772,72.772,72.5029,72.5376,13300.0
2014-05-28 09:45:00,83.53,83.57,83.29,83.41,11600.0,72.5115,72.5463,72.3032,72.4074,11600.0
2014-05-28 09:50:00,83.41,83.45,83.36,83.36,5800.0,72.4074,72.4421,72.364,72.364,5800.0
2014-05-28 09:55:00,83.33,83.33,83.1,83.13,2800.0,72.3379,72.3379,72.1383,72.1643,2800.0
2014-05-28 10:00:00,83.16,83.16,83.08,83.09,6200.0,72.1904,72.1904,72.1209,72.1296,6200.0
2014-05-28 10:05:00,83.07,83.25,83.06,83.11,10500.0,72.1122,72.2685,72.1035,72.147,10500.0
2014-05-28 10:10:00,83.09,83.09,82.97,83.02,3900.0,72.1296,72.1296,72.0254,72.0688,3900.0
2014-05-28 10:15:00,83.07,83.07,82.9,82.93,3700.0,72.1122,72.1122,71.9647,71.9907,3700.0
2014-05-28 10:20:00,82.92,82.95,82.87,82.9,3000.0,71.982,72.0081,71.9386,71.9647,3000.0
2014-05-28 10:25:00,82.92,83.07,82.89,83.04,7500.0,71.982,72.1122,71.956,72.0862,7500.0
2014-05-28 10:30:00,83.02,83.05,82.94,82.97,8200.0,72.0688,72.0949,71.9994,72.0254,8200.0
2014-05-28 10:35:00,82.95,83.03,82.92,82.93,5000.0,72.0081,72.0775,71.982,71.9907,5000.0
2014-05-28 10:40:00,82.97,82.99,82.87,82.87,4500.0,72.0254,72.0428,71.9386,71.9386,4500.0
2014-05-28 10:45:00,82.86,82.86,82.7,82.76,7800.0,71.9299,71.9299,71.791,71.8431,7800.0
2014-05-28 10:50:00,82.77,82.85,82.76,82.78,7200.0,71.8518,71.9212,71.8431,71.8605,7200.0
2014-05-28 10:55:00,82.81,82.81,82.66,82.81,20800.0,71.8865,71.8865,71.7563,71.8865,20800.0
2014-05-28 11:00:00,82.81,82.93,82.8,82.87,5800.0,71.8865,71.9907,71.8778,71.9386,5800.0
2014-05-28 11:05:00,82.88,83.09,82.87,83.03,5300.0,71.9473,72.1296,71.9386,72.0775,5300.0
2014-05-28 11:10:00,83.04,83.06,82.97,83.0,3900.0,72.0862,72.1035,72.0254,72.0515,3900.0
2014-05-28 11:15:00,82.96,83.15,82.95,83.14,5200.0,72.0167,72.1817,72.0081,72.173,5200.0
2014-05-28 11:20:00,83.15,83.17,83.09,83.15,10900.0,72.1817,72.199,72.1296,72.1817,10900.0
2014-05-28 11:25:00,83.15,83.15,83.07,83.1,7700.0,72.1817,72.1817,72.1122,72.1383,7700.0
2014-05-28 11:30:00,83.08,83.16,83.07,83.11,7900.0,72.1209,72.1904,72.1122,72.147,7900.0
2014-05-28 11:35:00,83.12,83.15,83.06,83.06,10300.0,72.1556,72.1817,72.1035,72.1035,10300.0
2014-05-28 11:40:00,83.06,83.06,82.94,82.97,40100.0,72.1035,72.1035,71.9994,72.0254,40100.0
2014-05-28 11:45:00,82.96,83.02,82.96,82.99,10300.0,72.0167,72.0688,72.0167,72.0428,10300.0
2014-05-28 11:50:00,82.98,83.0,82.81,82.84,98600.0,72.0341,72.0515,71.8865,71.9126,98600.0
2014-05-28 11:55:00,82.86,82.92,82.81,82.92,5200.0,71.9299,71.982,71.8865,71.982,5200.0
2014-05-28 12:00:00,82.9,82.93,82.87,82.88,32000.0,71.9647,71.9907,71.9386,71.9473,32000.0
2014-05-28 12:05:00,82.9,83.15,82.86,83.14,11200.0,71.9647,72.1817,71.9299,72.173,11200.0
2014-05-28 12:10:00,83.14,83.14,83.03,83.11,33400.0,72.173,72.173,72.0775,72.147,33400.0
2014-05-28 12:15:00,83.11,83.11,82.91,83.09,14900.0,72.147,72.147,71.9733,72.1296,14900.0
2014-05-28 12:20:00,83.07,83.07,83.0,83.0,6400.0,72.1122,72.1122,72.0515,72.0515,6400.0
2014-05-28 12:25:00,83.01,83.04,82.96,83.0,43600.0,72.0601,72.0862,72.0167,72.0515,43600.0
2014-05-28 12:30:00,82.98,83.01,82.96,82.96,5100.0,72.0341,72.0601,72.0167,72.0167,5100.0
2014-05-28 12:35:00,82.95,83.0,82.93,83.0,7000.0,72.0081,72.0515,71.9907,72.0515,7000.0
2014-05-28 12:40:00,82.98,82.99,82.94,82.99,6000.0,72.0341,72.0428,71.9994,72.0428,6000.0
2014-05-28 12:45:00,82.99,83.02,82.97,82.99,8700.0,72.0428,72.0688,72.0254,72.0428,8700.0
2014-05-28 12:50:00,82.97,83.05,82.95,83.05,3400.0,72.0254,72.0949,72.0081,72.0949,3400.0
2014-05-28 12:55:00,83.08,83.21,83.07,83.13,7800.0,72.1209,72.2338,72.1122,72.1643,7800.0
2014-05-28 13:00:00,83.13,83.13,83.0,83.0,5200.0,72.1643,72.1643,72.0515,72.0515,5200.0
2014-05-28 13:05:00,82.99,83.06,82.99,83.02,3900.0,72.0428,72.1035,72.0428,72.0688,3900.0
2014-05-28 13:10:00,83.0,83.03,83.0,83.01,6100.0,72.0515,72.0775,72.0515,72.0601,6100.0
2014-05-28 13:15:00,83.01,83.12,83.01,83.12,5300.0,72.0601,72.1556,72.0601,72.1556,5300.0
2014-05-28 13:20:00,83.11,83.15,83.1,83.15,3800.0,72.147,72.1817,72.1383,72.1817,3800.0
2014-05-28 13:25:00,83.16,83.17,83.13,83.13,4600.0,72.1904,72.199,72.1643,72.1643,4600.0
2014-05-28 13:30:00,83.13,83.2,83.13,83.13,9100.0,72.1643,72.2251,72.1643,72.1643,9100.0
2014-05-28 13:35:00,83.13,83.13,83.06,83.07,6800.0,72.1643,72.1643,72.1035,72.1122,6800.0
2014-05-28 13:40:00,83.08,83.09,83.02,83.02,12500.0,72.1209,72.1296,72.0688,72.0688,12500.0
2014-05-28 13:45:00,83.03,83.06,83.0,83.05,11500.0,72.0775,72.1035,72.0515,72.0949,11500.0
2014-05-28 13:50:00,83.05,83.13,83.05,83.08,9000.0,72.0949,72.1643,72.0949,72.1209,9000.0
2014-05-28 13:55:00,83.07,83.13,83.04,83.04,7000.0,72.1122,72.1643,72.0862,72.0862,7000.0
2014-05-28 14:00:00,83.03,83.28,83.03,83.2,8000.0,72.0775,72.2945,72.0775,72.2251,8000.0
2014-05-28 14:05:00,83.2,83.24,83.19,83.22,3100.0,72.2251,72.2598,72.2164,72.2424,3100.0
2014-05-28 14:10:00,83.24,83.31,83.22,83.24,7700.0,72.2598,72.3206,72.2424,72.2598,7700.0
2014-05-28 14:15:00,83.24,83.31,83.22,83.31,6500.0,72.2598,72.3206,72.2424,72.3206,6500.0
2014-05-28 14:20:00,83.3,83.31,83.25,83.28,6000.0,72.3119,72.3206,72.2685,72.2945,6000.0
2014-05-28 14:25:00,83.26,83.26,83.17,83.21,3800.0,72.2772,72.2772,72.199,72.2338,3800.0
2014-05-28 14:30:00,83.22,83.22,83.06,83.09,8900.0,72.2424,72.2424,72.1035,72.1296,8900.0
2014-05-28 14:35:00,83.12,83.2,83.11,83.13,4300.0,72.1556,72.2251,72.147,72.1643,4300.0
2014-05-28 14:40:00,83.11,83.25,83.06,83.25,12400.0,72.147,72.2685,72.1035,72.2685,12400.0
2014-05-28 14:45:00,83.25,83.27,83.19,83.24,5700.0,72.2685,72.2858,72.2164,72.2598,5700.0
2014-05-28 14:50:00,83.24,83.24,83.15,83.17,4700.0,72.2598,72.2598,72.1817,72.199,4700.0
2014-05-28 14:55:00,83.19,83.19,83.15,83.18,6900.0,72.2164,72.2164,72.1817,72.2077,6900.0
2014-05-28 15:00:00,83.17,83.23,83.17,83.19,7800.0,72.199,72.2511,72.199,72.2164,7800.0
2014-05-28 15:05:00,83.18,83.2,83.15,83.2,6800.0,72.2077,72.2251,72.1817,72.2251,6800.0
2014-05-28 15:10:00,83.2,83.21,83.15,83.19,10100.0,72.2251,72.2338,72.1817,72.2164,10100.0
2014-05-28 15:15:00,83.2,83.2,83.14,83.17,5800.0,72.2251,72.2251,72.173,72.199,5800.0
2014-05-28 15:20:00,83.17,83.19,83.14,83.16,8200.0,72.199,72.2164,72.173,72.1904,8200.0
2014-05-28 15:25:00,83.16,83.17,83.15,83.15,19600.0,72.1904,72.199,72.1817,72.1817,19600.0
2014-05-28 15:30:00,83.16,83.18,83.14,83.15,17600.0,72.1904,72.2077,72.173,72.1817,17600.0
2014-05-28 15:35:00,83.15,83.19,83.14,83.18,21800.0,72.1817,72.2164,72.173,72.2077,21800.0
2014-05-28 15:40:00,83.18,83.22,83.15,83.17,23300.0,72.2077,72.2424,72.1817,72.199,23300.0
2014-05-28 15:45:00,83.17,83.23,83.13,83.2,31300.0,72.199,72.2511,72.1643,72.2251,31300.0
2014-05-28 15:50:00,83.19,83.23,83.14,83.16,55200.0,72.2164,72.2511,72.173,72.1904,55200.0
2014-05-28 15:55:00,83.16,83.16,83.1,83.15,77900.0,72.1904,72.1904,72.1383,72.1817,77900.0
2014-05-29 09:30:00,83.21,83.97,83.18,83.93,34000.0,72.2338,72.8935,72.2077,72.8588,34000.0
2014-05-29 09:35:00,83.89,84.0,83.72,83.94,12000.0,72.8241,72.9196,72.6765,72.8675,12000.0
2014-05-29 09:40:00,83.93,84.0,83.83,83.99,6400.0,72.8588,72.9196,72.772,72.9109,6400.0
2014-05-29 09:45:00,83.98,83.98,83.82,83.82,7500.0,72.9022,72.9022,72.7633,72.7633,7500.0
2014-05-29 09:50:00,83.79,83.79,83.55,83.61,8800.0,72.7373,72.7373,72.5289,72.581,8800.0
2014-05-29 09:55:00,83.6,83.72,83.6,83.68,5200.0,72.5723,72.6765,72.5723,72.6418,5200.0
2014-05-29 10:00:00,83.67,83.75,83.57,83.63,6400.0,72.6331,72.7025,72.5463,72.5984,6400.0
2014-05-29 10:05:00,83.63,83.69,83.47,83.47,5700.0,72.5984,72.6504,72.4595,72.4595,5700.0
2014-05-29 10:10:00,83.51,83.54,83.44,83.5,8600.0,72.4942,72.5202,72.4334,72.4855,8600.0
2014-05-29 10:15:00,83.49,83.49,83.22,83.31,21400.0,72.4768,72.4768,72.2424,72.3206,21400.0
2014-05-29 10:20:00,83.29,83.46,83.29,83.45,8200.0,72.3032,72.4508,72.3032,72.4421,8200.0
2014-05-29 10:25:00,83.48,83.49,83.42,83.45,7900.0,72.4681,72.4768,72.4161,72.4421,7900.0
2014-05-29 10:30:00,83.47,83.55,83.44,83.54,4300.0,72.4595,72.5289,72.4334,72.5202,4300.0
2014-05-29 10:35:00,83.55,83.59,83.5,83.58,6200.0,72.5289,72.5636,72.4855,72.555,6200.0
2014-05-29 10:40:00,83.58,83.75,83.58,83.75,4800.0,72.555,72.7025,72.555,72.7025,4800.0
2014-05-29 10:45:00,83.73,83.81,83.71,83.71,9100.0,72.6852,72.7546,72.6678,72.6678,9100.0
2014-05-29 10:50:00,83.71,83.73,83.57,83.57,7600.0,72.6678,72.6852,72.5463,72.5463,7600.0
2014-05-29 10:55:00,83.55,83.59,83.46,83.52,5900.0,72.5289,72.5636,72.4508,72.5029,5900.0
2014-05-29 11:00:00,83.51,83.51,83.42,83.42,6500.0,72.4942,72.4942,72.4161,72.4161,6500.0
2014-05-29 11:05:00,83.46,83.46,83.34,83.37,7800.0,72.4508,72.4508,72.3466,72.3727,7800.0
2014-05-29 11:10:00,83.41,83.41,83.34,83.39,5900.0,72.4074,72.4074,72.3466,72.39,5900.0
2014-05-29 11:15:00,83.38,83.42,83.32,83.34,6000.0,72.3813,72.4161,72.3292,72.3466,6000.0
2014-05-29 11:20:00,83.34,83.4,83.32,83.37,7500.0,72.3466,72.3987,72.3292,72.3727,7500.0
2014-05-29 11:25:00,83.34,83.45,83.33,83.45,3700.0,72.3466,72.4421,72.3379,72.4421,3700.0
2014-05-29 11:30:00,83.46,83.56,83.46,83.55,7600.0,72.4508,72.5376,72.4508,72.5289,7600.0
2014-05-29 11:35:00,83.55,83.59,83.54,83.57,7600.0,72.5289,72.5636,72.5202,72.5463,7600.0
2014-05-29 11:40:00,83.55,83.7,83.5,83.7,19200.0,72.5289,72.6591,72.4855,72.6591,19200.0
2014-05-29 11:45:00,83.69,83.76,83.69,83.74,2800.0,72.6504,72.7112,72.6504,72.6938,2800.0
2014-05-29 11:50:00,83.73,83.85,83.7,83.85,3400.0,72.6852,72.7893,72.6591,72.7893,3400.0
2014-05-29 11:55:00,83.84,83.85,83.79,83.81,3800.0,72.7807,72.7893,72.7373,72.7546,3800.0
2014-05-29 12:00:00,83.8,83.93,83.79,83.93,3000.0,72.7459,72.8588,72.7373,72.8588,3000.0
2014-05-29 12:05:00,83.96,84.0,83.95,84.0,3200.0,72.8848,72.9196,72.8761,72.9196,3200.0
2014-05-29 12:10:00,84.0,84.0,83.91,83.91,3200.0,72.9196,72.9196,72.8414,72.8414,3200.0
2014-05-29 12:15:00,83.9,83.9,83.85,83.85,800.0,72.8327,72.8327,72.7893,72.7893,800.0
2014-05-29 12:20:00,83.83,83.85,83.83,83.84,2800.0,72.772,72.7893,72.772,72.7807,2800.0
2014-05-29 12:25:00,83.83,83.83,83.8,83.82,1500.0,72.772,72.772,72.7459,72.7633,1500.0
2014-05-29 12:30:00,83.81,83.85,83.81,83.83,3800.0,72.7546,72.7893,72.7546,72.772,3800.0
2014-05-29 12:35:00,83.83,83.89,83.83,83.88,2100.0,72.772,72.8241,72.772,72.8154,2100.0
2014-05-29 12:40:00,83.88,83.94,83.88,83.94,800.0,72.8154,72.8675,72.8154,72.8675,800.0
2014-05-29 12:45:00,83.95,84.0,83.95,84.0,6900.0,72.8761,72.9196,72.8761,72.9196,6900.0
2014-05-29 12:50:00,83.99,84.0,83.98,83.98,7100.0,72.9109,72.9196,72.9022,72.9022,7100.0
2014-05-29 12:55:00,84.0,84.0,83.96,83.99,1500.0,72.9196,72.9196,72.8848,72.9109,1500.0
2014-05-29 13:00:00,83.97,84.0,83.94,83.95,18400.0,72.8935,72.9196,72.8675,72.8761,18400.0
2014-05-29 13:05:00,83.97,83.97,83.94,83.95,2500.0,72.8935,72.8935,72.8675,72.8761,2500.0
2014-05-29 13:10:00,83.96,84.02,83.95,84.0,15100.0,72.8848,72.9369,72.8761,72.9196,15100.0
2014-05-29 13:15:00,84.0,84.01,83.97,83.97,4000.0,72.9196,72.9282,72.8935,72.8935,4000.0
2014-05-29 13:20:00,83.98,84.02,83.98,84.02,1800.0,72.9022,72.9369,72.9022,72.9369,1800.0
2014-05-29 13:25:00,84.02,84.1,84.02,84.1,2400.0,72.9369,73.0064,72.9369,73.0064,2400.0
2014-05-29 13:30:00,84.09,84.09,84.05,84.06,4800.0,72.9977,72.9977,72.963,72.9716,4800.0
2014-05-29 13:35:00,84.07,84.07,84.0,84.03,8400.0,72.9803,72.9803,72.9196,72.9456,8400.0
2014-05-29 13:40:00,84.04,84.06,84.04,84.06,2300.0,72.9543,72.9716,72.9543,72.9716,2300.0
2014-05-29 13:45:00,84.05,84.07,83.99,84.0,7200.0,72.963,72.9803,72.9109,72.9196,7200.0
2014-05-29 13:50:00,84.01,84.02,83.99,84.0,1500.0,72.9282,72.9369,72.9109,72.9196,1500.0
2014-05-29 13:55:00,84.01,84.06,84.01,84.06,9000.0,72.9282,72.9716,72.9282,72.9716,9000.0
2014-05-29 14:00:00,84.05,84.09,84.05,84.09,2600.0,72.963,72.9977,72.963,72.9977,2600.0
2014-05-29 14:05:00,84.07,84.09,84.03,84.04,7100.0,72.9803,72.9977,72.9456,72.9543,7100.0
2014-05-29 14:10:00,84.03,84.1,84.03,84.06,4400.0,72.9456,73.0064,72.9456,72.9716,4400.0
2014-05-29 14:15:00,84.05,84.07,84.01,84.03,7600.0,72.963,72.9803,72.9282,72.9456,7600.0
2014-05-29 14:20:00,84.03,84.05,84.01,84.01,12000.0,72.9456,72.963,72.9282,72.9282,12000.0
2014-05-29 14:25:00,84.01,84.01,83.96,83.96,12400.0,72.9282,72.9282,72.8848,72.8848,12400.0
2014-05-29 14:30:00,83.94,83.95,83.92,83.95,4500.0,72.8675,72.8761,72.8501,72.8761,4500.0
2014-05-29 14:35:00,83.93,83.97,83.9,83.94,16300.0,72.8588,72.8935,72.8327,72.8675,16300.0
2014-05-29 14:40:00,83.95,83.97,83.86,83.9,9200.0,72.8761,72.8935,72.798,72.8327,9200.0
2014-05-29 14:45:00,83.91,83.93,83.87,83.89,16300.0,72.8414,72.8588,72.8067,72.8241,16300.0
2014-05-29 14:50:00,83.9,83.91,83.87,83.87,6700.0,72.8327,72.8414,72.8067,72.8067,6700.0
2014-05-29 14:55:00,83.88,83.91,83.78,83.78,15200.0,72.8154,72.8414,72.7286,72.7286,15200.0
2014-05-29 15:00:00,83.81,83.9,83.81,83.88,9400.0,72.7546,72.8327,72.7546,72.8154,9400.0
2014-05-29 15:05:00,83.88,83.88,83.82,83.84,20100.0,72.8154,72.8154,72.7633,72.7807,20100.0
2014-05-29 15:10:00,83.84,83.86,83.79,83.8,6200.0,72.7807,72.798,72.7373,72.7459,6200.0
2014-05-29 15:15:00,83.8,83.8,83.74,83.76,12500.0,72.7459,72.7459,72.6938,72.7112,12500.0
2014-05-29 15:20:00,83.77,83.84,83.77,83.79,7600.0,72.7199,72.7807,72.7199,72.7373,7600.0
2014-05-29 15:25:00,83.79,83.81,83.77,83.79,7500.0,72.7373,72.7546,72.7199,72.7373,7500.0
2014-05-29 15:30:00,83.8,83.81,83.75,83.78,11400.0,72.7459,72.7546,72.7025,72.7286,11400.0
2014-05-29 15:35:00,83.78,83.8,83.75,83.76,14400.0,72.7286,72.7459,72.7025,72.7112,14400.0
2014-05-29 15:40:00,83.76,83.76,83.65,83.66,14000.0,72.7112,72.7112,72.6157,72.6244,14000.0
2014-05-29 15:45:00,83.66,83.77,83.66,83.75,18600.0,72.6244,72.7199,72.6244,72.7025,18600.0
2014-05-29 15:50:00,83.76,83.8,83.75,83.78,20600.0,72.7112,72.7459,72.7025,72.7286,20600.0
2014-05-29 15:55:00,83.78,83.81,83.75,83.77,26400.0,72.7286,72.7546,72.7025,72.7199,26400.0
2014-05-30 09:30:00,83.66,84.12,83.66,83.94,13200.0,72.6244,73.0237,72.6244,72.8675,13200.0
2014-05-30 09:35:00,83.92,84.12,83.9,84.12,16700.0,72.8501,73.0237,72.8327,73.0237,16700.0
2014-05-30 09:40:00,84.07,84.19,84.05,84.16,10800.0,72.9803,73.0845,72.963,73.0584,10800.0
2014-05-30 09:45:00,84.17,84.32,84.11,84.12,20800.0,73.0671,73.1973,73.015,73.0237,20800.0
2014-05-30 09:50:00,84.11,84.15,84.04,84.04,6000.0,73.015,73.0498,72.9543,72.9543,6000.0
2014-05-30 09:55:00,84.04,84.08,84.02,84.05,3700.0,72.9543,72.989,72.9369,72.963,3700.0
2014-05-30 10:00:00,84.11,84.23,84.11,84.17,12000.0,73.015,73.1192,73.015,73.0671,12000.0
2014-05-30 10:05:00,84.15,84.21,84.11,84.18,6500.0,73.0498,73.1018,73.015,73.0758,6500.0
2014-05-30 10:10:00,84.18,84.21,84.11,84.16,15200.0,73.0758,73.1018,73.015,73.0584,15200.0
2014-05-30 10:15:00,84.18,84.23,84.16,84.22,4300.0,73.0758,73.1192,73.0584,73.1105,4300.0
2014-05-30 10:20:00,84.22,84.22,84.08,84.08,10500.0,73.1105,73.1105,72.989,72.989,10500.0
2014-05-30 10:25:00,84.1,84.21,84.1,84.15,6700.0,73.0064,73.1018,73.0064,73.0498,6700.0
2014-05-30 10:30:00,84.17,84.19,84.08,84.09,13000.0,73.0671,73.0845,72.989,72.9977,13000.0
2014-05-30 10:35:00,84.11,84.14,84.03,84.05,6300.0,73.015,73.0411,72.9456,72.963,6300.0
2014-05-30 10:40:00,84.06,84.16,84.05,84.09,9100.0,72.9716,73.0584,72.963,72.9977,9100.0
2014-05-30 10:45:00,84.09,84.15,84.05,84.11,5400.0,72.9977,73.0498,72.963,73.015,5400.0
2014-05-30 10:50:00,84.11,84.22,84.11,84.17,5700.0,73.015,73.1105,73.015,73.0671,5700.0
2014-05-30 10:55:00,84.17,84.2,84.15,84.17,3100.0,73.0671,73.0932,73.0498,73.0671,3100.0
2014-05-30 11:00:00,84.18,84.23,84.16,84.16,4400.0,73.0758,73.1192,73.0584,73.0584,4400.0
2014-05-30 11:05:00,84.15,84.23,84.13,84.22,24300.0,73.0498,73.1192,73.0324,73.1105,24300.0
2014-05-30 11:10:00,84.23,84.24,84.16,84.16,6800.0,73.1192,73.1279,73.0584,73.0584,6800.0
2014-05-30 11:15:00,84.19,84.22,84.17,84.17,5400.0,73.0845,73.1105,73.0671,73.0671,5400.0
2014-05-30 11:20:00,84.17,84.17,84.12,84.16,2900.0,73.0671,73.0671,73.0237,73.0584,2900.0
2014-05-30 11:25:00,84.16,84.16,84.05,84.06,7900.0,73.0584,73.0584,72.963,72.9716,7900.0
2014-05-30 11:30:00,84.11,84.19,84.09,84.14,3000.0,73.015,73.0845,72.9977,73.0411,3000.0
2014-05-30 11:35:00,84.16,84.18,84.14,84.14,4800.0,73.0584,73.0758,73.0411,73.0411,4800.0
2014-05-30 11:40:00,84.15,84.16,84.09,84.11,8400.0,73.0498,73.0584,72.9977,73.015,8400.0
2014-05-30 11:45:00,84.11,84.15,84.11,84.12,4700.0,73.015,73.0498,73.015,73.0237,4700.0
2014-05-30 11:50:00,84.13,84.14,84.08,84.08,1800.0,73.0324,73.0411,72.989,72.989,1800.0
2014-05-30 11:55:00,84.06,84.06,84.04,84.04,1900.0,72.9716,72.9716,72.9543,72.9543,1900.0
2014-05-30 12:00:00,84.03,84.08,84.0,84.06,6300.0,72.9456,72.989,72.9196,72.9716,6300.0
2014-05-30 12:05:00,84.06,84.11,84.06,84.11,800.0,72.9716,73.015,72.9716,73.015,800.0
2014-05-30 12:10:00,84.1,84.16,84.1,84.15,1800.0,73.0064,73.0584,73.0064,73.0498,1800.0
2014-05-30 12:15:00,84.16,84.18,84.15,84.17,8500.0,73.0584,73.0758,73.0498,73.0671,8500.0
2014-05-30 12:20:00,84.17,84.2,84.17,84.2,2500.0,73.0671,73.0932,73.0671,73.0932,2500.0
2014-05-30 12:25:00,84.22,84.23,84.2,84.23,4800.0,73.1105,73.1192,73.0932,73.1192,4800.0
2014-05-30 12:30:00,84.22,84.23,84.18,84.2,6200.0,73.1105,73.1192,73.0758,73.0932,6200.0
2014-05-30 12:35:00,84.2,84.26,84.2,84.22,11600.0,73.0932,73.1453,73.0932,73.1105,11600.0
2014-05-30 12:40:00,84.2,84.25,84.17,84.25,6400.0,73.0932,73.1366,73.0671,73.1366,6400.0
2014-05-30 12:45:00,84.26,84.28,84.25,84.27,4800.0,73.1453,73.1626,73.1366,73.1539,4800.0
2014-05-30 12:50:00,84.27,84.29,84.17,84.17,13100.0,73.1539,73.1713,73.0671,73.0671,13100.0
2014-05-30 12:55:00,84.16,84.17,84.03,84.04,12100.0,73.0584,73.0671,72.9456,72.9543,12100.0
2014-05-30 13:00:00,84.04,84.09,84.01,84.08,4200.0,72.9543,72.9977,72.9282,72.989,4200.0
2014-05-30 13:05:00,84.07,84.07,84.05,84.05,2300.0,72.9803,72.9803,72.963,72.963,2300.0
2014-05-30 13:10:00,84.08,84.14,84.08,84.12,5100.0,72.989,73.0411,72.989,73.0237,5100.0
2014-05-30 13:15:00,84.11,84.11,84.03,84.05,2000.0,73.015,73.015,72.9456,72.963,2000.0
2014-05-30 13:20:00,84.05,84.08,84.03,84.04,2100.0,72.963,72.989,72.9456,72.9543,2100.0
2014-05-30 13:25:00,84.04,84.06,84.0,84.0,3300.0,72.9543,72.9716,72.9196,72.9196,3300.0
2014-05-30 13:30:00,84.0,84.02,83.98,84.02,1900.0,72.9196,72.9369,72.9022,72.9369,1900.0
2014-05-30 13:35:00,84.01,84.11,84.0,84.0,21300.0,72.9282,73.015,72.9196,72.9196,21300.0
2014-05-30 13:40:00,84.03,84.05,83.94,83.94,6300.0,72.9456,72.963,72.8675,72.8675,6300.0
2014-05-30 13:45:00,83.93,84.03,83.93,83.97,2500.0,72.8588,72.9456,72.8588,72.8935,2500.0
2014-05-30 13:50:00,83.97,84.01,83.97,83.98,2200.0,72.8935,72.9282,72.8935,72.9022,2200.0
2014-05-30 13:55:00,83.98,84.1,83.97,84.08,5200.0,72.9022,73.0064,72.8935,72.989,5200.0
2014-05-30 14:00:00,84.09,84.11,84.07,84.1,6300.0,72.9977,73.015,72.9803,73.0064,6300.0
2014-05-30 14:05:00,84.08,84.15,84.05,84.14,12200.0,72.989,73.0498,72.963,73.0411,12200.0
2014-05-30 14:10:00,84.17,84.23,84.16,84.21,2700.0,73.0671,73.1192,73.0584,73.1018,2700.0
2014-05-30 14:15:00,84.21,84.27,84.16,84.18,9100.0,73.1018,73.1539,73.0584,73.0758,9100.0
2014-05-30 14:20:00,84.18,84.23,84.17,84.2,6500.0,73.0758,73.1192,73.0671,73.0932,6500.0
2014-05-30 14:25:00,84.19,84.24,84.19,84.23,5400.0,73.0845,73.1279,73.0845,73.1192,5400.0
2014-05-30 14:30:00,84.23,84.25,84.18,84.22,2400.0,73.1192,73.1366,73.0758,73.1105,2400.0
2014-05-30 14:35:00,84.21,84.24,84.2,84.23,5400.0,73.1018,73.1279,73.0932,73.1192,5400.0
2014-05-30 14:40:00,84.22,84.26,84.15,84.15,10100.0,73.1105,73.1453,73.0498,73.0498,10100.0
2014-05-30 14:45:00,84.15,84.25,84.15,84.24,7000.0,73.0498,73.1366,73.0498,73.1279,7000.0
2014-05-30 14:50:00,84.25,84.27,84.19,84.2,10100.0,73.1366,73.1539,73.0845,73.0932,10100.0
2014-05-30 14:55:00,84.2,84.2,84.13,84.14,4100.0,73.0932,73.0932,73.0324,73.0411,4100.0
2014-05-30 15:00:00,84.13,84.15,84.11,84.14,3200.0,73.0324,73.0498,73.015,73.0411,3200.0
2014-05-30 15:05:00,84.14,84.14,84.11,84.11,4000.0,73.0411,73.0411,73.015,73.015,4000.0
2014-05-30 15:10:00,84.14,84.18,84.08,84.11,11800.0,73.0411,73.0758,72.989,73.015,11800.0
2014-05-30 15:15:00,84.11,84.14,84.11,84.14,3500.0,73.015,73.0411,73.015,73.0411,3500.0
2014-05-30 15:20:00,84.15,84.15,84.11,84.11,22000.0,73.0498,73.0498,73.015,73.015,22000.0
2014-05-30 15:25:00,84.11,84.18,84.09,84.17,8800.0,73.015,73.0758,72.9977,73.0671,8800.0
2014-05-30 15:30:00,84.17,84.19,84.11,84.16,19400.0,73.0671,73.0845,73.015,73.0584,19400.0
2014-05-30 15:35:00,84.16,84.19,84.09,84.09,49200.0,73.0584,73.0845,72.9977,72.9977,49200.0
2014-05-30 15:40:00,84.11,84.14,84.08,84.14,7200.0,73.015,73.0411,72.989,73.0411,7200.0
2014-05-30 15:45:00,84.15,84.15,84.05,84.09,30100.0,73.0498,73.0498,72.963,72.9977,30100.0
2014-05-30 15:50:00,84.11,84.15,84.08,84.15,44400.0,73.015,73.0498,72.989,73.0498,44400.0
2014-05-30 15:55:00,84.19,84.22,84.12,84.12,114200.0,73.0845,73.1105,73.0237,73.0237,114200.0
2014-06-02 09:30:00,83.81,84.07,83.68,83.93,33900.0,72.7546,72.9803,72.6418,72.8588,33900.0
2014-06-02 09:35:00,84.06,84.06,83.71,83.91,9000.0,72.9716,72.9716,72.6678,72.8414,9000.0
2014-06-02 09:40:00,83.87,83.92,83.76,83.76,1800.0,72.8067,72.8501,72.7112,72.7112,1800.0
2014-06-02 09:45:00,83.76,83.76,83.49,83.49,5500.0,72.7112,72.7112,72.4768,72.4768,5500.0
2014-06-02 09:50:00,83.5,83.59,83.5,83.57,9800.0,72.4855,72.5636,72.4855,72.5463,9800.0
2014-06-02 09:55:00,83.53,83.53,83.28,83.29,2600.0,72.5115,72.5115,72.2945,72.3032,2600.0
2014-06-02 10:00:00,83.28,83.47,83.2,83.28,8100.0,72.2945,72.4595,72.2251,72.2945,8100.0
2014-06-02 10:05:00,83.31,83.4,83.23,83.3,23700.0,72.3206,72.3987,72.2511,72.3119,23700.0
2014-06-02 10:10:00,83.32,83.33,83.25,83.29,9300.0,72.3292,72.3379,72.2685,72.3032,9300.0
2014-06-02 10:15:00,83.27,83.35,83.2,83.23,13500.0,72.2858,72.3553,72.2251,72.2511,13500.0
2014-06-02 10:20:00,83.23,83.27,83.16,83.25,4300.0,72.2511,72.2858,72.1904,72.2685,4300.0
2014-06-02 10:25:00,83.25,83.41,83.16,83.39,12900.0,72.2685,72.4074,72.1904,72.39,12900.0
2014-06-02 10:30:00,83.42,83.57,83.39,83.57,10500.0,72.4161,72.5463,72.39,72.5463,10500.0
2014-06-02 10:35:00,83.57,83.72,83.52,83.72,3900.0,72.5463,72.6765,72.5029,72.6765,3900.0
2014-06-02 10:40:00,83.68,83.68,83.4,83.44,18900.0,72.6418,72.6418,72.3987,72.4334,18900.0
2014-06-02 10:45:00,83.44,83.47,83.37,83.37,4000.0,72.4334,72.4595,72.3727,72.3727,4000.0
2014-06-02 10:50:00,83.35,83.45,83.33,83.43,4400.0,72.3553,72.4421,72.3379,72.4247,4400.0
2014-06-02 10:55:00,83.44,83.54,83.44,83.54,3800.0,72.4334,72.5202,72.4334,72.5202,3800.0
2014-06-02 11:00:00,83.53,83.58,83.51,83.53,3400.0,72.5115,72.555,72.4942,72.5115,3400.0
2014-06-02 11:05:00,83.53,83.64,83.53,83.63,7700.0,72.5115,72.607,72.5115,72.5984,7700.0
2014-06-02 11:10:00,83.63,83.69,83.63,83.66,4500.0,72.5984,72.6504,72.5984,72.6244,4500.0
2014-06-02 11:15:00,83.67,83.82,83.67,83.82,3600.0,72.6331,72.7633,72.6331,72.7633,3600.0
2014-06-02 11:20:00,83.82,83.83,83.75,83.77,4300.0,72.7633,72.772,72.7025,72.7199,4300.0
2014-06-02 11:25:00,83.75,83.8,83.56,83.8,12800.0,72.7025,72.7459,72.5376,72.7459,12800.0
2014-06-02 11:30:00,83.81,83.81,83.68,83.69,4000.0,72.7546,72.7546,72.6418,72.6504,4000.0
2014-06-02 11:35:00,83.7,83.76,83.7,83.7,1600.0,72.6591,72.7112,72.6591,72.6591,1600.0
2014-06-02 11:40:00,83.7,83.77,83.68,83.71,4000.0,72.6591,72.7199,72.6418,72.6678,4000.0
2014-06-02 11:45:00,83.72,83.76,83.66,83.67,6400.0,72.6765,72.7112,72.6244,72.6331,6400.0
2014-06-02 11:50:00,83.69,83.72,83.66,83.67,5600.0,72.6504,72.6765,72.6244,72.6331,5600.0
2014-06-02 11:55:00,83.66,83.67,83.58,83.62,4000.0,72.6244,72.6331,72.555,72.5897,4000.0
2014-06-02 12:00:00,83.63,83.63,83.61,83.63,2200.0,72.5984,72.5984,72.581,72.5984,2200.0
2014-06-02 12:05:00,83.64,83.69,83.59,83.61,5500.0,72.607,72.6504,72.5636,72.581,5500.0
2014-06-02 12:10:00,83.66,83.66,83.64,83.66,2200.0,72.6244,72.6244,72.607,72.6244,2200.0
2014-06-02 12:15:00,83.65,83.66,83.62,83.63,2700.0,72.6157,72.6244,72.5897,72.5984,2700.0
2014-06-02 12:20:00,83.59,83.59,83.54,83.58,3500.0,72.5636,72.5636,72.5202,72.555,3500.0
2014-06-02 12:25:00,83.61,83.61,83.59,83.59,1800.0,72.581,72.581,72.5636,72.5636,1800.0
2014-06-02 12:30:00,83.56,83.59,83.56,83.57,1800.0,72.5376,72.5636,72.5376,72.5463,1800.0
2014-06-02 12:35:00,83.57,83.59,83.56,83.58,3900.0,72.5463,72.5636,72.5376,72.555,3900.0
2014-06-02 12:40:00,83.59,83.59,83.58,83.58,2400.0,72.5636,72.5636,72.555,72.555,2400.0
2014-06-02 12:45:00,83.59,83.61,83.58,83.59,3700.0,72.5636,72.581,72.555,72.5636,3700.0
2014-06-02 12:50:00,83.61,83.63,83.56,83.57,2000.0,72.581,72.5984,72.5376,72.5463,2000.0
2014-06-02 12:55:00,83.58,83.59,83.55,83.55,2500.0,72.555,72.5636,72.5289,72.5289,2500.0
2014-06-02 13:00:00,83.54,83.56,83.53,83.56,2400.0,72.5202,72.5376,72.5115,72.5376,2400.0
2014-06-02 13:05:00,83.54,83.61,83.53,83.61,3300.0,72.5202,72.581,72.5115,72.581,3300.0
2014-06-02 13:10:00,83.61,83.66,83.58,83.64,6600.0,72.581,72.6244,72.555,72.607,6600.0
2014-06-02 13:15:00,83.65,83.65,83.58,83.65,4800.0,72.6157,72.6157,72.555,72.6157,4800.0
2014-06-02 13:20:00,83.64,83.66,83.63,83.64,4900.0,72.607,72.6244,72.5984,72.607,4900.0
2014-06-02 13:25:00,83.65,83.65,83.64,83.64,4700.0,72.6157,72.6157,72.607,72.607,4700.0
2014-06-02 13:30:00,83.63,83.68,83.59,83.65,5700.0,72.5984,72.6418,72.5636,72.6157,5700.0
2014-06-02 13:35:00,83.64,83.65,83.62,83.62,2600.0,72.607,72.6157,72.5897,72.5897,2600.0
2014-06-02 13:40:00,83.62,83.62,83.59,83.59,2800.0,72.5897,72.5897,72.5636,72.5636,2800.0
2014-06-02 13:45:00,83.58,83.6,83.58,83.6,3600.0,72.555,72.5723,72.555,72.5723,3600.0
2014-06-02 13:50:00,83.6,83.63,83.6,83.62,4100.0,72.5723,72.5984,72.5723,72.5897,4100.0
2014-06-02 13:55:00,83.62,83.65,83.62,83.63,1600.0,72.5897,72.6157,72.5897,72.5984,1600.0
2014-06-02 14:00:00,83.63,83.65,83.63,83.65,6100.0,72.5984,72.6157,72.5984,72.6157,6100.0
2014-06-02 14:05:00,83.66,83.67,83.63,83.63,6000.0,72.6244,72.6331,72.5984,72.5984,6000.0
2014-06-02 14:10:00,83.63,83.66,83.61,83.62,5500.0,72.5984,72.6244,72.581,72.5897,5500.0
2014-06-02 14:15:00,83.61,83.62,83.59,83.6,5300.0,72.581,72.5897,72.5636,72.5723,5300.0
2014-06-02 14:20:00,83.61,83.62,83.59,83.6,10400.0,72.581,72.5897,72.5636,72.5723,10400.0
2014-06-02 14:25:00,83.6,83.67,83.6,83.67,4200.0,72.5723,72.6331,72.5723,72.6331,4200.0
2014-06-02 14:30:00,83.68,83.71,83.68,83.69,5300.0,72.6418,72.6678,72.6418,72.6504,5300.0
2014-06-02 14:35:00,83.69,83.72,83.67,83.7,5400.0,72.6504,72.6765,72.6331,72.6591,5400.0
2014-06-02 14:40:00,83.7,83.72,83.7,83.7,4000.0,72.6591,72.6765,72.6591,72.6591,4000.0
2014-06-02 14:45:00,83.7,83.71,83.67,83.67,7900.0,72.6591,72.6678,72.6331,72.6331,7900.0
2014-06-02 14:50:00,83.69,83.74,83.68,83.73,5500.0,72.6504,72.6938,72.6418,72.6852,5500.0
2014-06-02 14:55:00,83.73,83.77,83.72,83.76,5300.0,72.6852,72.7199,72.6765,72.7112,5300.0
2014-06-02 15:00:00,83.75,83.76,83.74,83.74,5700.0,72.7025,72.7112,72.6938,72.6938,5700.0
2014-06-02 15:05:00,83.73,83.76,83.73,83.74,8000.0,72.6852,72.7112,72.6852,72.6938,8000.0
2014-06-02 15:10:00,83.75,83.75,83.64,83.65,7200.0,72.7025,72.7025,72.607,72.6157,7200.0
2014-06-02 15:15:00,83.65,83.72,83.65,83.71,14700.0,72.6157,72.6765,72.6157,72.6678,14700.0
2014-06-02 15:20:00,83.71,83.72,83.64,83.68,7600.0,72.6678,72.6765,72.607,72.6418,7600.0
2014-06-02 15:25:00,83.69,83.72,83.68,83.69,6100.0,72.6504,72.6765,72.6418,72.6504,6100.0
2014-06-02 15:30:00,83.7,83.79,83.7,83.78,59100.0,72.6591,72.7373,72.6591,72.7286,59100.0
2014-06-02 15:35:00,83.82,83.91,83.81,83.88,131300.0,72.7633,72.8414,72.7546,72.8154,131300.0
2014-06-02 15:40:00,83.88,83.99,83.88,83.97,9700.0,72.8154,72.9109,72.8154,72.8935,9700.0
2014-06-02 15:45:00,83.96,83.96,83.88,83.9,12500.0,72.8848,72.8848,72.8154,72.8327,12500.0
2014-06-02 15:50:00,83.9,83.92,83.86,83.92,9700.0,72.8327,72.8501,72.798,72.8501,9700.0
2014-06-02 15:55:00,83.92,83.99,83.92,83.93,29200.0,72.8501,72.9109,72.8501,72.8588,29200.0
2014-06-03 09:30:00,83.74,84.03,83.7,83.76,20400.0,72.6938,72.9456,72.6591,72.7112,20400.0
2014-06-03 09:35:00,83.76,84.04,83.75,83.9,6100.0,72.7112,72.9543,72.7025,72.8327,6100.0
2014-06-03 09:40:00,83.9,83.99,83.87,83.97,3300.0,72.8327,72.9109,72.8067,72.8935,3300.0
2014-06-03 09:45:00,83.89,83.95,83.85,83.95,3100.0,72.8241,72.8761,72.7893,72.8761,3100.0
2014-06-03 09:50:00,83.94,84.05,83.9,84.02,4700.0,72.8675,72.963,72.8327,72.9369,4700.0
2014-06-03 09:55:00,84.01,84.05,83.98,84.05,4900.0,72.9282,72.963,72.9022,72.963,4900.0
2014-06-03 10:00:00,84.04,84.07,84.01,84.07,3300.0,72.9543,72.9803,72.9282,72.9803,3300.0
2014-06-03 10:05:00,84.07,84.29,84.07,84.27,98200.0,72.9803,73.1713,72.9803,73.1539,98200.0
2014-06-03 10:10:00,84.26,84.48,84.26,84.39,9100.0,73.1453,73.3362,73.1453,73.2581,9100.0
2014-06-03 10:15:00,84.41,84.43,84.19,84.19,15400.0,73.2755,73.2928,73.0845,73.0845,15400.0
2014-06-03 10:20:00,84.23,84.29,84.23,84.27,2900.0,73.1192,73.1713,73.1192,73.1539,2900.0
2014-06-03 10:25:00,84.27,84.31,84.22,84.26,3800.0,73.1539,73.1887,73.1105,73.1453,3800.0
2014-06-03 10:30:00,84.23,84.3,84.23,84.29,28800.0,73.1192,73.18,73.1192,73.1713,28800.0
2014-06-03 10:35:00,84.28,84.47,84.28,84.38,6900.0,73.1626,73.3276,73.1626,73.2494,6900.0
2014-06-03 10:40:00,84.4,84.41,84.17,84.31,24100.0,73.2668,73.2755,73.0671,73.1887,24100.0
2014-06-03 10:45:00,84.3,84.32,84.21,84.31,4700.0,73.18,73.1973,73.1018,73.1887,4700.0
2014-06-03 10:50:00,84.34,84.36,84.19,84.19,10600.0,73.2147,73.2321,73.0845,73.0845,10600.0
2014-06-03 10:55:00,84.21,84.33,84.16,84.26,16000.0,73.1018,73.206,73.0584,73.1453,16000.0
2014-06-03 11:00:00,84.27,84.31,84.25,84.28,6400.0,73.1539,73.1887,73.1366,73.1626,6400.0
2014-06-03 11:05:00,84.29,84.29,84.27,84.28,6300.0,73.1713,73.1713,73.1539,73.1626,6300.0
2014-06-03 11:10:00,84.28,84.28,84.22,84.27,6600.0,73.1626,73.1626,73.1105,73.1539,6600.0
2014-06-03 11:15:00,84.31,84.33,84.28,84.31,8300.0,73.1887,73.206,73.1626,73.1887,8300.0
2014-06-03 11:20:00,84.3,84.3,84.1,84.16,14000.0,73.18,73.18,73.0064,73.0584,14000.0
2014-06-03 11:25:00,84.16,84.24,84.15,84.24,3500.0,73.0584,73.1279,73.0498,73.1279,3500.0
2014-06-03 11:30:00,84.26,84.26,84.15,84.21,2400.0,73.1453,73.1453,73.0498,73.1018,2400.0
2014-06-03 11:35:00,84.22,84.32,84.22,84.31,16300.0,73.1105,73.1973,73.1105,73.1887,16300.0
2014-06-03 11:40:00,84.29,84.3,84.24,84.27,3600.0,73.1713,73.18,73.1279,73.1539,3600.0
2014-06-03 11:45:00,84.28,84.31,84.2,84.31,2500.0,73.1626,73.1887,73.0932,73.1887,2500.0
2014-06-03 11:50:00,84.32,84.35,84.25,84.27,4300.0,73.1973,73.2234,73.1366,73.1539,4300.0
2014-06-03 11:55:00,84.27,84.27,84.21,84.23,2500.0,73.1539,73.1539,73.1018,73.1192,2500.0
2014-06-03 12:00:00,84.25,84.33,84.24,84.32,2600.0,73.1366,73.206,73.1279,73.1973,2600.0
2014-06-03 12:05:00,84.31,84.32,84.22,84.31,3700.0,73.1887,73.1973,73.1105,73.1887,3700.0
2014-06-03 12:10:00,84.31,84.34,84.22,84.34,3200.0,73.1887,73.2147,73.1105,73.2147,3200.0
2014-06-03 12:15:00,84.31,84.32,84.23,84.29,5000.0,73.1887,73.1973,73.1192,73.1713,5000.0
2014-06-03 12:20:00,84.31,84.31,84.21,84.3,28500.0,73.1887,73.1887,73.1018,73.18,28500.0
2014-06-03 12:25:00,84.28,84.32,84.26,84.29,4000.0,73.1626,73.1973,73.1453,73.1713,4000.0
2014-06-03 12:30:00,84.26,84.26,84.16,84.17,2300.0,73.1453,73.1453,73.0584,73.0671,2300.0
2014-06-03 12:35:00,84.17,84.18,84.16,84.18,2300.0,73.0671,73.0758,73.0584,73.0758,2300.0
2014-06-03 12:40:00,84.18,84.25,84.18,84.23,9700.0,73.0758,73.1366,73.0758,73.1192,9700.0
2014-06-03 12:45:00,84.24,84.25,84.17,84.19,4700.0,73.1279,73.1366,73.0671,73.0845,4700.0
2014-06-03 12:50:00,84.18,84.31,84.18,84.31,1700.0,73.0758,73.1887,73.0758,73.1887,1700.0
2014-06-03 12:55:00,84.31,84.32,84.27,84.31,2600.0,73.1887,73.1973,73.1539,73.1887,2600.0
2014-06-03 13:00:00,84.33,84.34,84.31,84.31,2500.0,73.206,73.2147,73.1887,73.1887,2500.0
2014-06-03 13:05:00,84.31,84.37,84.31,84.32,3400.0,73.1887,73.2407,73.1887,73.1973,3400.0
2014-06-03 13:10:00,84.36,84.36,84.25,84.29,2600.0,73.2321,73.2321,73.1366,73.1713,2600.0
2014-06-03 13:15:00,84.29,84.29,84.25,84.28,1600.0,73.1713,73.1713,73.1366,73.1626,1600.0
2014-06-03 13:20:00,84.29,84.32,84.29,84.3,2500.0,73.1713,73.1973,73.1713,73.18,2500.0
2014-06-03 13:25:00,84.31,84.31,84.24,84.29,2600.0,73.1887,73.1887,73.1279,73.1713,2600.0
2014-06-03 13:30:00,84.3,84.31,84.25,84.29,2900.0,73.18,73.1887,73.1366,73.1713,2900.0
2014-06-03 13:35:00,84.23,84.24,84.21,84.22,1600.0,73.1192,73.1279,73.1018,73.1105,1600.0
2014-06-03 13:40:00,84.25,84.27,84.24,84.27,2200.0,73.1366,73.1539,73.1279,73.1539,2200.0
2014-06-03 13:45:00,84.27,84.31,84.27,84.27,3800.0,73.1539,73.1887,73.1539,73.1539,3800.0
2014-06-03 13:50:00,84.28,84.32,84.27,84.32,3400.0,73.1626,73.1973,73.1539,73.1973,3400.0
2014-06-03 13:55:00,84.33,84.33,84.29,84.3,2900.0,73.206,73.206,73.1713,73.18,2900.0
2014-06-03 14:00:00,84.3,84.31,84.27,84.3,4600.0,73.18,73.1887,73.1539,73.18,4600.0
2014-06-03 14:05:00,84.3,84.31,84.3,84.3,1800.0,73.18,73.1887,73.18,73.18,1800.0
2014-06-03 14:10:00,84.3,84.3,84.25,84.29,4000.0,73.18,73.18,73.1366,73.1713,4000.0
2014-06-03 14:15:00,84.28,84.31,84.28,84.31,4100.0,73.1626,73.1887,73.1626,73.1887,4100.0
2014-06-03 14:20:00,84.32,84.32,84.27,84.28,3400.0,73.1973,73.1973,73.1539,73.1626,3400.0
2014-06-03 14:25:00,84.28,84.31,84.27,84.29,1100.0,73.1626,73.1887,73.1539,73.1713,1100.0
2014-06-03 14:30:00,84.29,84.33,84.29,84.31,7200.0,73.1713,73.206,73.1713,73.1887,7200.0
2014-06-03 14:35:00,84.32,84.34,84.3,84.32,4500.0,73.1973,73.2147,73.18,73.1973,4500.0
2014-06-03 14:40:00,84.32,84.32,84.25,84.25,8500.0,73.1973,73.1973,73.1366,73.1366,8500.0
2014-06-03 14:45:00,84.25,84.25,84.17,84.17,3400.0,73.1366,73.1366,73.0671,73.0671,3400.0
2014-06-03 14:50:00,84.17,84.21,84.12,84.2,4200.0,73.0671,73.1018,73.0237,73.0932,4200.0
2014-06-03 14:55:00,84.2,84.2,84.15,84.15,2900.0,73.0932,73.0932,73.0498,73.0498,2900.0
2014-06-03 15:00:00,84.15,84.15,84.11,84.14,3800.0,73.0498,73.0498,73.015,73.0411,3800.0
2014-06-03 15:05:00,84.14,84.14,84.11,84.12,3600.0,73.0411,73.0411,73.015,73.0237,3600.0
2014-06-03 15:10:00,84.13,84.19,84.07,84.09,9700.0,73.0324,73.0845,72.9803,72.9977,9700.0
2014-06-03 15:15:00,84.09,84.12,84.08,84.12,8400.0,72.9977,73.0237,72.989,73.0237,8400.0
2014-06-03 15:20:00,84.13,84.15,84.13,84.14,4600.0,73.0324,73.0498,73.0324,73.0411,4600.0
2014-06-03 15:25:00,84.15,84.16,84.12,84.14,4300.0,73.0498,73.0584,73.0237,73.0411,4300.0
2014-06-03 15:30:00,84.12,84.13,84.07,84.09,6000.0,73.0237,73.0324,72.9803,72.9977,6000.0
2014-06-03 15:35:00,84.09,84.14,84.06,84.06,11000.0,72.9977,73.0411,72.9716,72.9716,11000.0
2014-06-03 15:40:00,84.08,84.12,84.05,84.08,12100.0,72.989,73.0237,72.963,72.989,12100.0
2014-06-03 15:45:00,84.06,84.08,84.01,84.03,18900.0,72.9716,72.989,72.9282,72.9456,18900.0
2014-06-03 15:50:00,84.02,84.08,84.02,84.05,21800.0,72.9369,72.989,72.9369,72.963,21800.0
2014-06-03 15:55:00,84.06,84.06,83.97,84.0,39900.0,72.9716,72.9716,72.8935,72.9196,39900.0
2014-06-04 09:30:00,83.98,84.0,83.8,84.0,11200.0,72.9022,72.9196,72.7459,72.9196,11200.0
2014-06-04 09:35:00,84.13,84.19,84.06,84.09,5700.0,73.0324,73.0845,72.9716,72.9977,5700.0
2014-06-04 09:40:00,84.04,84.05,83.73,83.85,9800.0,72.9543,72.963,72.6852,72.7893,9800.0
2014-06-04 09:45:00,83.9,84.33,83.9,84.32,3200.0,72.8327,73.206,72.8327,73.1973,3200.0
2014-06-04 09:50:00,84.32,84.43,84.24,84.43,7200.0,73.1973,73.2928,73.1279,73.2928,7200.0
2014-06-04 09:55:00,84.42,84.48,84.34,84.39,18500.0,73.2841,73.3362,73.2147,73.2581,18500.0
2014-06-04 10:00:00,84.39,84.48,84.35,84.41,4800.0,73.2581,73.3362,73.2234,73.2755,4800.0
2014-06-04 10:05:00,84.47,84.47,84.31,84.35,6800.0,73.3276,73.3276,73.1887,73.2234,6800.0
2014-06-04 10:10:00,84.39,84.41,84.31,84.33,4500.0,73.2581,73.2755,73.1887,73.206,4500.0
2014-06-04 10:15:00,84.32,84.32,84.12,84.17,21700.0,73.1973,73.1973,73.0237,73.0671,21700.0
2014-06-04 10:20:00,84.19,84.28,84.11,84.11,31100.0,73.0845,73.1626,73.015,73.015,31100.0
2014-06-04 10:25:00,84.12,84.12,84.08,84.08,700.0,73.0237,73.0237,72.989,72.989,700.0
2014-06-04 10:30:00,84.08,84.08,84.05,84.08,1000.0,72.989,72.989,72.963,72.989,1000.0
2014-06-04 10:35:00,84.08,84.13,84.05,84.11,2000.0,72.989,73.0324,72.963,73.015,2000.0
2014-06-04 10:40:00,84.14,84.22,84.12,84.22,2300.0,73.0411,73.1105,73.0237,73.1105,2300.0
2014-06-04 10:45:00,84.17,84.23,84.17,84.23,1500.0,73.0671,73.1192,73.0671,73.1192,1500.0
2014-06-04 10:50:00,84.21,84.27,84.2,84.27,1200.0,73.1018,73.1539,73.0932,73.1539,1200.0
2014-06-04 10:55:00,84.29,84.3,84.24,84.24,2300.0,73.1713,73.18,73.1279,73.1279,2300.0
2014-06-04 11:00:00,84.3,84.3,84.26,84.27,1600.0,73.18,73.18,73.1453,73.1539,1600.0
2014-06-04 11:05:00,84.29,84.29,84.2,84.2,1700.0,73.1713,73.1713,73.0932,73.0932,1700.0
2014-06-04 11:10:00,84.22,84.25,84.18,84.22,9500.0,73.1105,73.1366,73.0758,73.1105,9500.0
2014-06-04 11:15:00,84.22,84.24,84.2,84.2,2100.0,73.1105,73.1279,73.0932,73.0932,2100.0
2014-06-04 11:20:00,84.23,84.3,84.23,84.29,2700.0,73.1192,73.18,73.1192,73.1713,2700.0
2014-06-04 11:25:00,84.3,84.33,84.22,84.23,25500.0,73.18,73.206,73.1105,73.1192,25500.0
2014-06-04 11:30:00,84.23,84.25,84.19,84.24,2200.0,73.1192,73.1366,73.0845,73.1279,2200.0
2014-06-04 11:35:00,84.22,84.27,84.18,84.18,2400.0,73.1105,73.1539,73.0758,73.0758,2400.0
2014-06-04 11:40:00,84.21,84.27,84.18,84.18,2200.0,73.1018,73.1539,73.0758,73.0758,2200.0
2014-06-04 11:45:00,84.2,84.26,84.17,84.19,3800.0,73.0932,73.1453,73.0671,73.0845,3800.0
2014-06-04 11:50:00,84.18,84.2,84.08,84.12,4500.0,73.0758,73.0932,72.989,73.0237,4500.0
2014-06-04 11:55:00,84.12,84.13,84.03,84.03,2500.0,73.0237,73.0324,72.9456,72.9456,2500.0
2014-06-04 12:00:00,84.03,84.11,84.03,84.11,1500.0,72.9456,73.015,72.9456,73.015,1500.0
2014-06-04 12:05:00,84.13,84.13,84.1,84.11,1700.0,73.0324,73.0324,73.0064,73.015,1700.0
2014-06-04 12:10:00,84.09,84.15,84.09,84.09,3700.0,72.9977,73.0498,72.9977,72.9977,3700.0
2014-06-04 12:15:00,84.04,84.06,84.03,84.05,2900.0,72.9543,72.9716,72.9456,72.963,2900.0
2014-06-04 12:20:00,84.04,84.11,84.04,84.1,1700.0,72.9543,73.015,72.9543,73.0064,1700.0
2014-06-04 12:25:00,84.1,84.11,84.08,84.09,1400.0,73.0064,73.015,72.989,72.9977,1400.0
2014-06-04 12:30:00,84.08,84.09,84.03,84.03,1600.0,72.989,72.9977,72.9456,72.9456,1600.0
2014-06-04 12:35:00,84.03,84.03,84.01,84.02,3200.0,72.9456,72.9456,72.9282,72.9369,3200.0
2014-06-04 12:40:00,84.0,84.04,84.0,84.02,3600.0,72.9196,72.9543,72.9196,72.9369,3600.0
2014-06-04 12:45:00,84.02,84.04,84.0,84.01,4800.0,72.9369,72.9543,72.9196,72.9282,4800.0
2014-06-04 12:50:00,84.01,84.1,84.01,84.1,8900.0,72.9282,73.0064,72.9282,73.0064,8900.0
2014-06-04 12:55:00,84.1,84.12,84.08,84.12,800.0,73.0064,73.0237,72.989,73.0237,800.0
2014-06-04 13:00:00,84.08,84.12,84.08,84.11,7700.0,72.989,73.0237,72.989,73.015,7700.0
2014-06-04 13:05:00,84.09,84.1,84.04,84.05,2100.0,72.9977,73.0064,72.9543,72.963,2100.0
2014-06-04 13:10:00,84.04,84.05,84.01,84.03,2400.0,72.9543,72.963,72.9282,72.9456,2400.0
2014-06-04 13:15:00,84.02,84.03,84.0,84.01,3300.0,72.9369,72.9456,72.9196,72.9282,3300.0
2014-06-04 13:20:00,83.99,84.02,83.95,84.02,4200.0,72.9109,72.9369,72.8761,72.9369,4200.0
2014-06-04 13:25:00,84.01,84.01,83.99,84.0,4700.0,72.9282,72.9282,72.9109,72.9196,4700.0
2014-06-04 13:30:00,84.0,84.05,84.0,84.05,3100.0,72.9196,72.963,72.9196,72.963,3100.0
2014-06-04 13:35:00,84.05,84.14,84.05,84.11,5900.0,72.963,73.0411,72.963,73.015,5900.0
2014-06-04 13:40:00,84.12,84.18,84.12,84.18,2300.0,73.0237,73.0758,73.0237,73.0758,2300.0
2014-06-04 13:45:00,84.17,84.17,84.09,84.09,2600.0,73.0671,73.0671,72.9977,72.9977,2600.0
2014-06-04 13:50:00,84.11,84.19,84.11,84.19,1600.0,73.015,73.0845,73.015,73.0845,1600.0
2014-06-04 13:55:00,84.16,84.18,84.16,84.17,2700.0,73.0584,73.0758,73.0584,73.0671,2700.0
2014-06-04 14:00:00,84.18,84.19,84.14,84.15,2300.0,73.0758,73.0845,73.0411,73.0498,2300.0
2014-06-04 14:05:00,84.14,84.16,84.12,84.16,1100.0,73.0411,73.0584,73.0237,73.0584,1100.0
2014-06-04 14:10:00,84.16,84.18,84.16,84.17,3200.0,73.0584,73.0758,73.0584,73.0671,3200.0
2014-06-04 14:15:00,84.16,84.17,84.15,84.16,1600.0,73.0584,73.0671,73.0498,73.0584,1600.0
2014-06-04 14:20:00,84.18,84.19,84.1,84.11,3700.0,73.0758,73.0845,73.0064,73.015,3700.0
2014-06-04 14:25:00,84.11,84.18,84.11,84.18,2000.0,73.015,73.0758,73.015,73.0758,2000.0
2014-06-04 14:30:00,84.18,84.18,84.09,84.11,7300.0,73.0758,73.0758,72.9977,73.015,7300.0
2014-06-04 14:35:00,84.12,84.17,84.11,84.16,6800.0,73.0237,73.0671,73.015,73.0584,6800.0
2014-06-04 14:40:00,84.18,84.18,84.1,84.12,3800.0,73.0758,73.0758,73.0064,73.0237,3800.0
2014-06-04 14:45:00,84.1,84.12,84.06,84.07,3300.0,73.0064,73.0237,72.9716,72.9803,3300.0
2014-06-04 14:50:00,84.07,84.09,84.05,84.06,4000.0,72.9803,72.9977,72.963,72.9716,4000.0
2014-06-04 14:55:00,84.05,84.08,84.05,84.08,1800.0,72.963,72.989,72.963,72.989,1800.0
2014-06-04 15:00:00,84.08,84.1,84.06,84.09,5400.0,72.989,73.0064,72.9716,72.9977,5400.0
2014-06-04 15:05:00,84.07,84.08,84.05,84.05,2500.0,72.9803,72.989,72.963,72.963,2500.0
2014-06-04 15:10:00,84.06,84.08,84.05,84.07,3300.0,72.9716,72.989,72.963,72.9803,3300.0
2014-06-04 15:15:00,84.05,84.1,84.05,84.09,2700.0,72.963,73.0064,72.963,72.9977,2700.0
2014-06-04 15:20:00,84.08,84.08,84.01,84.06,14300.0,72.989,72.989,72.9282,72.9716,14300.0
2014-06-04 15:25:00,84.08,84.1,84.03,84.05,3900.0,72.989,73.0064,72.9456,72.963,3900.0
2014-06-04 15:30:00,84.02,84.02,83.98,84.01,15300.0,72.9369,72.9369,72.9022,72.9282,15300.0
2014-06-04 15:35:00,84.01,84.02,83.99,84.0,14900.0,72.9282,72.9369,72.9109,72.9196,14900.0
2014-06-04 15:40:00,84.02,84.02,84.0,84.0,5800.0,72.9369,72.9369,72.9196,72.9196,5800.0
2014-06-04 15:45:00,84.01,84.02,83.94,84.0,26100.0,72.9282,72.9369,72.8675,72.9196,26100.0
2014-06-04 15:50:00,84.01,84.02,83.98,84.02,18800.0,72.9282,72.9369,72.9022,72.9369,18800.0
2014-06-04 15:55:00,84.02,84.02,83.99,84.0,43200.0,72.9369,72.9369,72.9109,72.9196,43200.0
2014-06-05 09:30:00,84.05,84.31,83.88,84.25,6600.0,72.963,73.1887,72.8154,73.1366,6600.0
2014-06-05 09:35:00,84.25,84.28,84.0,84.0,2300.0,73.1366,73.1626,72.9196,72.9196,2300.0
2014-06-05 09:40:00,83.99,83.99,83.75,83.87,3500.0,72.9109,72.9109,72.7025,72.8067,3500.0
2014-06-05 09:45:00,83.89,84.04,83.79,83.86,4200.0,72.8241,72.9543,72.7373,72.798,4200.0
2014-06-05 09:50:00,83.82,83.9,83.71,83.71,4700.0,72.7633,72.8327,72.6678,72.6678,4700.0
2014-06-05 09:55:00,83.75,83.81,83.66,83.81,5200.0,72.7025,72.7546,72.6244,72.7546,5200.0
2014-06-05 10:00:00,83.8,83.9,83.63,83.63,2200.0,72.7459,72.8327,72.5984,72.5984,2200.0
2014-06-05 10:05:00,83.64,83.83,83.59,83.59,5400.0,72.607,72.772,72.5636,72.5636,5400.0
2014-06-05 10:10:00,83.58,83.61,83.45,83.58,4200.0,72.555,72.581,72.4421,72.555,4200.0
2014-06-05 10:15:00,83.57,83.58,83.4,83.56,4300.0,72.5463,72.555,72.3987,72.5376,4300.0
2014-06-05 10:20:00,83.56,83.76,83.55,83.72,3300.0,72.5376,72.7112,72.5289,72.6765,3300.0
2014-06-05 10:25:00,83.72,83.9,83.64,83.84,7000.0,72.6765,72.8327,72.607,72.7807,7000.0
2014-06-05 10:30:00,83.78,83.84,83.71,83.75,17100.0,72.7286,72.7807,72.6678,72.7025,17100.0
2014-06-05 10:35:00,83.78,83.84,83.71,83.73,2700.0,72.7286,72.7807,72.6678,72.6852,2700.0
2014-06-05 10:40:00,83.71,84.0,83.71,83.96,4700.0,72.6678,72.9196,72.6678,72.8848,4700.0
2014-06-05 10:45:00,83.93,83.93,83.77,83.86,7900.0,72.8588,72.8588,72.7199,72.798,7900.0
2014-06-05 10:50:00,83.86,83.9,83.83,83.84,2800.0,72.798,72.8327,72.772,72.7807,2800.0
2014-06-05 10:55:00,83.8,84.0,83.76,83.95,4200.0,72.7459,72.9196,72.7112,72.8761,4200.0
2014-06-05 11:00:00,83.92,83.99,83.88,83.89,3100.0,72.8501,72.9109,72.8154,72.8241,3100.0
2014-06-05 11:05:00,83.88,83.93,83.79,83.8,16100.0,72.8154,72.8588,72.7373,72.7459,16100.0
2014-06-05 11:10:00,83.77,83.8,83.72,83.8,8800.0,72.7199,72.7459,72.6765,72.7459,8800.0
2014-06-05 11:15:00,83.8,83.83,83.7,83.7,4100.0,72.7459,72.772,72.6591,72.6591,4100.0
2014-06-05 11:20:00,83.69,83.75,83.63,83.75,1900.0,72.6504,72.7025,72.5984,72.7025,1900.0
2014-06-05 11:25:00,83.75,83.79,83.72,83.78,5200.0,72.7025,72.7373,72.6765,72.7286,5200.0
2014-06-05 11:30:00,83.77,83.86,83.77,83.8,2000.0,72.7199,72.798,72.7199,72.7459,2000.0
2014-06-05 11:35:00,83.86,83.88,83.72,83.88,8500.0,72.798,72.8154,72.6765,72.8154,8500.0
2014-06-05 11:40:00,83.88,83.94,83.78,83.78,3700.0,72.8154,72.8675,72.7286,72.7286,3700.0
2014-06-05 11:45:00,83.79,83.97,83.79,83.9,2500.0,72.7373,72.8935,72.7373,72.8327,2500.0
2014-06-05 11:50:00,83.94,84.01,83.92,83.92,3300.0,72.8675,72.9282,72.8501,72.8501,3300.0
2014-06-05 11:55:00,83.9,83.97,83.85,83.97,3700.0,72.8327,72.8935,72.7893,72.8935,3700.0
2014-06-05 12:00:00,83.97,84.13,83.93,84.0,8100.0,72.8935,73.0324,72.8588,72.9196,8100.0
2014-06-05 12:05:00,84.0,84.02,83.96,83.98,5200.0,72.9196,72.9369,72.8848,72.9022,5200.0
2014-06-05 12:10:00,83.96,84.0,83.94,83.95,1900.0,72.8848,72.9196,72.8675,72.8761,1900.0
2014-06-05 12:15:00,83.97,83.97,83.88,83.88,4600.0,72.8935,72.8935,72.8154,72.8154,4600.0
2014-06-05 12:20:00,83.92,84.02,83.92,84.01,4900.0,72.8501,72.9369,72.8501,72.9282,4900.0
2014-06-05 12:25:00,84.02,84.02,83.93,84.0,1600.0,72.9369,72.9369,72.8588,72.9196,1600.0
2014-06-05 12:30:00,84.01,84.02,83.95,83.99,4500.0,72.9282,72.9369,72.8761,72.9109,4500.0
2014-06-05 12:35:00,83.99,84.02,83.93,84.0,4600.0,72.9109,72.9369,72.8588,72.9196,4600.0
2014-06-05 12:40:00,83.97,84.02,83.94,83.98,5400.0,72.8935,72.9369,72.8675,72.9022,5400.0
2014-06-05 12:45:00,83.98,83.98,83.89,83.97,2400.0,72.9022,72.9022,72.8241,72.8935,2400.0
2014-06-05 12:50:00,83.96,84.0,83.94,83.95,2900.0,72.8848,72.9196,72.8675,72.8761,2900.0
2014-06-05 12:55:00,83.99,84.02,83.93,83.96,3700.0,72.9109,72.9369,72.8588,72.8848,3700.0
2014-06-05 13:00:00,83.96,83.99,83.94,83.95,3800.0,72.8848,72.9109,72.8675,72.8761,3800.0
2014-06-05 13:05:00,83.99,83.99,83.96,83.97,1400.0,72.9109,72.9109,72.8848,72.8935,1400.0
2014-06-05 13:10:00,83.97,83.97,83.89,83.9,3800.0,72.8935,72.8935,72.8241,72.8327,3800.0
2014-06-05 13:15:00,83.88,83.89,83.81,83.85,5200.0,72.8154,72.8241,72.7546,72.7893,5200.0
2014-06-05 13:20:00,83.87,83.92,83.81,83.84,5400.0,72.8067,72.8501,72.7546,72.7807,5400.0
2014-06-05 13:25:00,83.87,83.87,83.78,83.8,4200.0,72.8067,72.8067,72.7286,72.7459,4200.0
2014-06-05 13:30:00,83.81,83.88,83.8,83.8,2000.0,72.7546,72.8154,72.7459,72.7459,2000.0
2014-06-05 13:35:00,83.79,83.92,83.79,83.9,2000.0,72.7373,72.8501,72.7373,72.8327,2000.0
2014-06-05 13:40:00,83.91,83.92,83.79,83.81,6400.0,72.8414,72.8501,72.7373,72.7546,6400.0
2014-06-05 13:45:00,83.81,83.82,83.79,83.8,2100.0,72.7546,72.7633,72.7373,72.7459,2100.0
2014-06-05 13:50:00,83.8,83.81,83.76,83.78,2700.0,72.7459,72.7546,72.7112,72.7286,2700.0
2014-06-05 13:55:00,83.79,83.84,83.79,83.84,2400.0,72.7373,72.7807,72.7373,72.7807,2400.0
2014-06-05 14:00:00,83.86,83.92,83.84,83.91,3300.0,72.798,72.8501,72.7807,72.8414,3300.0
2014-06-05 14:05:00,83.88,83.89,83.77,83.79,5000.0,72.8154,72.8241,72.7199,72.7373,5000.0
2014-06-05 14:10:00,83.81,83.88,83.8,83.88,3900.0,72.7546,72.8154,72.7459,72.8154,3900.0
2014-06-05 14:15:00,83.89,83.95,83.88,83.95,3700.0,72.8241,72.8761,72.8154,72.8761,3700.0
2014-06-05 14:20:00,83.99,84.0,83.91,84.0,6100.0,72.9109,72.9196,72.8414,72.9196,6100.0
2014-06-05 14:25:00,84.0,84.0,83.86,83.94,6500.0,72.9196,72.9196,72.798,72.8675,6500.0
2014-06-05 14:30:00,83.96,83.96,83.83,83.83,2500.0,72.8848,72.8848,72.772,72.772,2500.0
2014-06-05 14:35:00,83.87,83.89,83.8,83.8,5400.0,72.8067,72.8241,72.7459,72.7459,5400.0
2014-06-05 14:40:00,83.81,83.9,83.8,83.9,3100.0,72.7546,72.8327,72.7459,72.8327,3100.0
2014-06-05 14:45:00,83.9,83.9,83.82,83.82,4300.0,72.8327,72.8327,72.7633,72.7633,4300.0
2014-06-05 14:50:00,83.85,83.85,83.76,83.77,6700.0,72.7893,72.7893,72.7112,72.7199,6700.0
2014-06-05 14:55:00,83.78,83.82,83.77,83.77,3700.0,72.7286,72.7633,72.7199,72.7199,3700.0
2014-06-05 15:00:00,83.78,83.83,83.77,83.82,4800.0,72.7286,72.772,72.7199,72.7633,4800.0
2014-06-05 15:05:00,83.84,83.84,83.75,83.77,4600.0,72.7807,72.7807,72.7025,72.7199,4600.0
2014-06-05 15:10:00,83.77,83.77,83.7,83.71,5800.0,72.7199,72.7199,72.6591,72.6678,5800.0
2014-06-05 15:15:00,83.72,83.72,83.7,83.7,7000.0,72.6765,72.6765,72.6591,72.6591,7000.0
2014-06-05 15:20:00,83.71,83.73,83.68,83.68,7200.0,72.6678,72.6852,72.6418,72.6418,7200.0
2014-06-05 15:25:00,83.68,83.69,83.63,83.65,5900.0,72.6418,72.6504,72.5984,72.6157,5900.0
2014-06-05 15:30:00,83.65,83.65,83.59,83.61,12000.0,72.6157,72.6157,72.5636,72.581,12000.0
2014-06-05 15:35:00,83.61,83.62,83.58,83.61,11700.0,72.581,72.5897,72.555,72.581,11700.0
2014-06-05 15:40:00,83.6,83.61,83.58,83.61,14000.0,72.5723,72.581,72.555,72.581,14000.0
2014-06-05 15:45:00,83.62,83.63,83.58,83.6,33600.0,72.5897,72.5984,72.555,72.5723,33600.0
2014-06-05 15:50:00,83.6,83.61,83.58,83.61,32500.0,72.5723,72.581,72.555,72.581,32500.0
2014-06-05 15:55:00,83.6,83.61,83.48,83.53,68800.0,72.5723,72.581,72.4681,72.5115,68800.0
2014-06-06 09:30:00,83.6,83.65,83.2,83.35,19400.0,72.5723,72.6157,72.2251,72.3553,19400.0
2014-06-06 09:35:00,83.36,83.62,83.06,83.55,27300.0,72.364,72.5897,72.1035,72.5289,27300.0
2014-06-06 09:40:00,83.61,83.66,83.47,83.59,6000.0,72.581,72.6244,72.4595,72.5636,6000.0
2014-06-06 09:45:00,83.58,83.67,83.39,83.45,11400.0,72.555,72.6331,72.39,72.4421,11400.0
2014-06-06 09:50:00,83.46,83.53,83.4,83.47,13400.0,72.4508,72.5115,72.3987,72.4595,13400.0
2014-06-06 09:55:00,83.45,83.52,83.3,83.32,24100.0,72.4421,72.5029,72.3119,72.3292,24100.0
2014-06-06 10:00:00,83.36,83.4,83.21,83.27,18300.0,72.364,72.3987,72.2338,72.2858,18300.0
2014-06-06 10:05:00,83.25,83.32,83.21,83.27,42700.0,72.2685,72.3292,72.2338,72.2858,42700.0
2014-06-06 10:10:00,83.3,83.36,83.2,83.27,8900.0,72.3119,72.364,72.2251,72.2858,8900.0
2014-06-06 10:15:00,83.27,83.28,83.05,83.08,14800.0,72.2858,72.2945,72.0949,72.1209,14800.0
2014-06-06 10:20:00,83.09,83.11,83.0,83.1,30300.0,72.1296,72.147,72.0515,72.1383,30300.0
2014-06-06 10:25:00,83.1,83.11,83.03,83.09,52100.0,72.1383,72.147,72.0775,72.1296,52100.0
2014-06-06 10:30:00,83.1,83.17,83.04,83.17,9300.0,72.1383,72.199,72.0862,72.199,9300.0
2014-06-06 10:35:00,83.16,83.32,83.15,83.2,12500.0,72.1904,72.3292,72.1817,72.2251,12500.0
2014-06-06 10:40:00,83.24,83.25,83.12,83.16,6600.0,72.2598,72.2685,72.1556,72.1904,6600.0
2014-06-06 10:45:00,83.17,83.37,83.17,83.33,26200.0,72.199,72.3727,72.199,72.3379,26200.0
2014-06-06 10:50:00,83.33,83.34,83.18,83.3,13300.0,72.3379,72.3466,72.2077,72.3119,13300.0
2014-06-06 10:55:00,83.32,83.32,83.22,83.29,7100.0,72.3292,72.3292,72.2424,72.3032,7100.0
2014-06-06 11:00:00,83.28,83.3,83.24,83.28,18500.0,72.2945,72.3119,72.2598,72.2945,18500.0
2014-06-06 11:05:00,83.28,83.3,83.21,83.27,10700.0,72.2945,72.3119,72.2338,72.2858,10700.0
2014-06-06 11:10:00,83.27,83.28,83.14,83.14,6200.0,72.2858,72.2945,72.173,72.173,6200.0
2014-06-06 11:15:00,83.16,83.26,83.12,83.14,7200.0,72.1904,72.2772,72.1556,72.173,7200.0
2014-06-06 11:20:00,83.17,83.24,83.14,83.24,7200.0,72.199,72.2598,72.173,72.2598,7200.0
2014-06-06 11:25:00,83.21,83.3,83.21,83.26,5200.0,72.2338,72.3119,72.2338,72.2772,5200.0
2014-06-06 11:30:00,83.25,83.3,83.15,83.15,25100.0,72.2685,72.3119,72.1817,72.1817,25100.0
2014-06-06 11:35:00,83.15,83.18,83.12,83.18,4900.0,72.1817,72.2077,72.1556,72.2077,4900.0
2014-06-06 11:40:00,83.16,83.2,83.16,83.17,6000.0,72.1904,72.2251,72.1904,72.199,6000.0
2014-06-06 11:45:00,83.18,83.26,83.17,83.25,10000.0,72.2077,72.2772,72.199,72.2685,10000.0
2014-06-06 11:50:00,83.24,83.3,83.22,83.23,8500.0,72.2598,72.3119,72.2424,72.2511,8500.0
2014-06-06 11:55:00,83.19,83.19,83.08,83.14,8400.0,72.2164,72.2164,72.1209,72.173,8400.0
2014-06-06 12:00:00,83.16,83.16,83.1,83.14,7200.0,72.1904,72.1904,72.1383,72.173,7200.0
2014-06-06 12:05:00,83.13,83.18,83.09,83.14,7100.0,72.1643,72.2077,72.1296,72.173,7100.0
2014-06-06 12:10:00,83.15,83.16,83.08,83.08,6800.0,72.1817,72.1904,72.1209,72.1209,6800.0
2014-06-06 12:15:00,83.12,83.15,83.08,83.1,16300.0,72.1556,72.1817,72.1209,72.1383,16300.0
2014-06-06 12:20:00,83.11,83.11,83.05,83.08,6200.0,72.147,72.147,72.0949,72.1209,6200.0
2014-06-06 12:25:00,83.11,83.11,83.08,83.11,7200.0,72.147,72.147,72.1209,72.147,7200.0
2014-06-06 12:30:00,83.09,83.11,83.06,83.08,3900.0,72.1296,72.147,72.1035,72.1209,3900.0
2014-06-06 12:35:00,83.1,83.11,83.08,83.1,6800.0,72.1383,72.147,72.1209,72.1383,6800.0
2014-06-06 12:40:00,83.1,83.11,83.06,83.1,7500.0,72.1383,72.147,72.1035,72.1383,7500.0
2014-06-06 12:45:00,83.11,83.11,83.05,83.1,5700.0,72.147,72.147,72.0949,72.1383,5700.0
2014-06-06 12:50:00,83.09,83.11,83.06,83.07,4100.0,72.1296,72.147,72.1035,72.1122,4100.0
2014-06-06 12:55:00,83.06,83.1,83.05,83.06,8500.0,72.1035,72.1383,72.0949,72.1035,8500.0
2014-06-06 13:00:00,83.04,83.11,83.04,83.08,10600.0,72.0862,72.147,72.0862,72.1209,10600.0
2014-06-06 13:05:00,83.09,83.1,83.06,83.09,3700.0,72.1296,72.1383,72.1035,72.1296,3700.0
2014-06-06 13:10:00,83.09,83.1,83.05,83.07,7900.0,72.1296,72.1383,72.0949,72.1122,7900.0
2014-06-06 13:15:00,83.07,83.08,83.03,83.03,13200.0,72.1122,72.1209,72.0775,72.0775,13200.0
2014-06-06 13:20:00,83.04,83.07,83.03,83.07,7400.0,72.0862,72.1122,72.0775,72.1122,7400.0
2014-06-06 13:25:00,83.07,83.07,83.01,83.07,5800.0,72.1122,72.1122,72.0601,72.1122,5800.0
2014-06-06 13:30:00,83.08,83.11,83.03,83.03,6300.0,72.1209,72.147,72.0775,72.0775,6300.0
2014-06-06 13:35:00,83.05,83.11,83.05,83.09,9600.0,72.0949,72.147,72.0949,72.1296,9600.0
2014-06-06 13:40:00,83.09,83.11,83.02,83.02,11000.0,72.1296,72.147,72.0688,72.0688,11000.0
2014-06-06 13:45:00,83.02,83.11,83.02,83.1,13000.0,72.0688,72.147,72.0688,72.1383,13000.0
2014-06-06 13:50:00,83.1,83.11,83.04,83.06,10100.0,72.1383,72.147,72.0862,72.1035,10100.0
2014-06-06 13:55:00,83.06,83.09,83.04,83.04,8800.0,72.1035,72.1296,72.0862,72.0862,8800.0
2014-06-06 14:00:00,83.03,83.08,83.02,83.03,8300.0,72.0775,72.1209,72.0688,72.0775,8300.0
2014-06-06 14:05:00,83.03,83.03,82.94,82.97,15000.0,72.0775,72.0775,71.9994,72.0254,15000.0
2014-06-06 14:10:00,82.95,82.99,82.94,82.99,9100.0,72.0081,72.0428,71.9994,72.0428,9100.0
2014-06-06 14:15:00,83.0,83.04,82.98,83.0,10600.0,72.0515,72.0862,72.0341,72.0515,10600.0
2014-06-06 14:20:00,83.0,83.02,82.98,82.99,9100.0,72.0515,72.0688,72.0341,72.0428,9100.0
2014-06-06 14:25:00,82.98,83.01,82.98,83.0,8300.0,72.0341,72.0601,72.0341,72.0515,8300.0
2014-06-06 14:30:00,82.99,83.01,82.97,82.97,6700.0,72.0428,72.0601,72.0254,72.0254,6700.0
2014-06-06 14:35:00,82.97,83.02,82.97,83.0,8100.0,72.0254,72.0688,72.0254,72.0515,8100.0
2014-06-06 14:40:00,82.99,83.0,82.96,82.98,4000.0,72.0428,72.0515,72.0167,72.0341,4000.0
2014-06-06 14:45:00,82.99,83.01,82.97,82.97,10800.0,72.0428,72.0601,72.0254,72.0254,10800.0
2014-06-06 14:50:00,82.97,83.0,82.97,82.98,6900.0,72.0254,72.0515,72.0254,72.0341,6900.0
2014-06-06 14:55:00,82.97,83.0,82.97,82.98,16900.0,72.0254,72.0515,72.0254,72.0341,16900.0
2014-06-06 15:00:00,82.98,83.0,82.97,83.0,5600.0,72.0341,72.0515,72.0254,72.0515,5600.0
2014-06-06 15:05:00,82.99,83.01,82.95,82.95,12100.0,72.0428,72.0601,72.0081,72.0081,12100.0
2014-06-06 15:10:00,82.95,82.98,82.93,82.95,18300.0,72.0081,72.0341,71.9907,72.0081,18300.0
2014-06-06 15:15:00,82.94,83.01,82.93,83.0,26900.0,71.9994,72.0601,71.9907,72.0515,26900.0
2014-06-06 15:20:00,83.0,83.02,82.98,83.0,24700.0,72.0515,72.0688,72.0341,72.0515,24700.0
2014-06-06 15:25:00,83.0,83.03,82.99,83.02,19700.0,72.0515,72.0775,72.0428,72.0688,19700.0
2014-06-06 15:30:00,83.0,83.01,82.98,83.0,11700.0,72.0515,72.0601,72.0341,72.0515,11700.0
2014-06-06 15:35:00,83.0,83.01,82.98,83.0,23600.0,72.0515,72.0601,72.0341,72.0515,23600.0
2014-06-06 15:40:00,83.0,83.0,82.95,82.95,11900.0,72.0515,72.0515,72.0081,72.0081,11900.0
2014-06-06 15:45:00,82.96,83.01,82.95,83.01,46600.0,72.0167,72.0601,72.0081,72.0601,46600.0
2014-06-06 15:50:00,83.01,83.01,82.98,82.99,38300.0,72.0601,72.0601,72.0341,72.0428,38300.0
2014-06-06 15:55:00,83.0,83.02,82.91,83.0,82600.0,72.0515,72.0688,71.9733,72.0515,82600.0
2014-06-09 09:30:00,82.93,83.37,82.34,83.23,45100.0,71.9907,72.3727,71.4785,72.2511,45100.0
2014-06-09 09:35:00,83.25,83.41,82.49,82.82,37100.0,72.2685,72.4074,71.6087,71.8952,37100.0
2014-06-09 09:40:00,82.82,82.89,82.51,82.52,9000.0,71.8952,71.956,71.6261,71.6348,9000.0
2014-06-09 09:45:00,82.52,82.57,82.31,82.47,20300.0,71.6348,71.6782,71.4525,71.5914,20300.0
2014-06-09 09:50:00,82.5,82.53,82.41,82.51,19000.0,71.6174,71.6435,71.5393,71.6261,19000.0
2014-06-09 09:55:00,82.5,82.56,82.49,82.52,29000.0,71.6174,71.6695,71.6087,71.6348,29000.0
2014-06-09 10:00:00,82.54,82.62,82.39,82.41,21500.0,71.6521,71.7216,71.5219,71.5393,21500.0
2014-06-09 10:05:00,82.41,82.45,82.35,82.35,6300.0,71.5393,71.574,71.4872,71.4872,6300.0
2014-06-09 10:10:00,82.36,82.43,82.28,82.33,8300.0,71.4959,71.5566,71.4264,71.4698,8300.0
2014-06-09 10:15:00,82.35,82.73,82.32,82.73,25100.0,71.4872,71.8171,71.4612,71.8171,25100.0
2014-06-09 10:20:00,82.68,82.71,82.59,82.6,15800.0,71.7737,71.7997,71.6955,71.7042,15800.0
2014-06-09 10:25:00,82.61,82.7,82.6,82.69,10300.0,71.7129,71.791,71.7042,71.7824,10300.0
2014-06-09 10:30:00,82.69,82.69,82.5,82.55,9100.0,71.7824,71.7824,71.6174,71.6608,9100.0
2014-06-09 10:35:00,82.58,82.63,82.57,82.63,4600.0,71.6869,71.7303,71.6782,71.7303,4600.0
2014-06-09 10:40:00,82.61,82.62,82.57,82.61,4300.0,71.7129,71.7216,71.6782,71.7129,4300.0
2014-06-09 10:45:00,82.58,82.68,82.57,82.66,15300.0,71.6869,71.7737,71.6782,71.7563,15300.0
2014-06-09 10:50:00,82.64,83.0,82.64,82.75,51000.0,71.7389,72.0515,71.7389,71.8344,51000.0
2014-06-09 10:55:00,82.75,82.83,82.75,82.78,7400.0,71.8344,71.9039,71.8344,71.8605,7400.0
2014-06-09 11:00:00,82.81,82.91,82.78,82.91,10400.0,71.8865,71.9733,71.8605,71.9733,10400.0
2014-06-09 11:05:00,82.91,82.97,82.91,82.97,6100.0,71.9733,72.0254,71.9733,72.0254,6100.0
2014-06-09 11:10:00,83.0,83.0,82.93,82.94,8100.0,72.0515,72.0515,71.9907,71.9994,8100.0
2014-06-09 11:15:00,82.98,83.03,82.96,82.97,17600.0,72.0341,72.0775,72.0167,72.0254,17600.0
2014-06-09 11:20:00,83.0,83.02,82.93,82.93,11900.0,72.0515,72.0688,71.9907,71.9907,11900.0
2014-06-09 11:25:00,82.95,82.98,82.86,82.87,8200.0,72.0081,72.0341,71.9299,71.9386,8200.0
2014-06-09 11:30:00,82.91,82.95,82.91,82.94,8200.0,71.9733,72.0081,71.9733,71.9994,8200.0
2014-06-09 11:35:00,82.94,83.0,82.89,83.0,7300.0,71.9994,72.0515,71.956,72.0515,7300.0
2014-06-09 11:40:00,82.98,83.02,82.86,82.97,18800.0,72.0341,72.0688,71.9299,72.0254,18800.0
2014-06-09 11:45:00,82.99,83.01,82.92,82.92,4700.0,72.0428,72.0601,71.982,71.982,4700.0
2014-06-09 11:50:00,82.95,82.96,82.78,82.79,15800.0,72.0081,72.0167,71.8605,71.8692,15800.0
2014-06-09 11:55:00,82.79,82.8,82.64,82.71,12000.0,71.8692,71.8778,71.7389,71.7997,12000.0
2014-06-09 12:00:00,82.72,82.77,82.71,82.71,5500.0,71.8084,71.8518,71.7997,71.7997,5500.0
2014-06-09 12:05:00,82.73,82.74,82.68,82.7,2800.0,71.8171,71.8258,71.7737,71.791,2800.0
2014-06-09 12:10:00,82.73,82.8,82.73,82.76,6500.0,71.8171,71.8778,71.8171,71.8431,6500.0
2014-06-09 12:15:00,82.76,82.78,82.68,82.73,15800.0,71.8431,71.8605,71.7737,71.8171,15800.0
2014-06-09 12:20:00,82.71,82.73,82.6,82.73,31600.0,71.7997,71.8171,71.7042,71.8171,31600.0
2014-06-09 12:25:00,82.73,82.78,82.71,82.75,7400.0,71.8171,71.8605,71.7997,71.8344,7400.0
2014-06-09 12:30:00,82.76,82.88,82.74,82.85,26500.0,71.8431,71.9473,71.8258,71.9212,26500.0
2014-06-09 12:35:00,82.83,82.83,82.7,82.71,10500.0,71.9039,71.9039,71.791,71.7997,10500.0
2014-06-09 12:40:00,82.71,82.71,82.61,82.62,39400.0,71.7997,71.7997,71.7129,71.7216,39400.0
2014-06-09 12:45:00,82.63,82.72,82.62,82.71,7700.0,71.7303,71.8084,71.7216,71.7997,7700.0
2014-06-09 12:50:00,82.71,82.72,82.66,82.69,4600.0,71.7997,71.8084,71.7563,71.7824,4600.0
2014-06-09 12:55:00,82.7,82.7,82.67,82.67,5800.0,71.791,71.791,71.765,71.765,5800.0
2014-06-09 13:00:00,82.69,82.74,82.67,82.73,6300.0,71.7824,71.8258,71.765,71.8171,6300.0
2014-06-09 13:05:00,82.73,82.77,82.66,82.67,13600.0,71.8171,71.8518,71.7563,71.765,13600.0
2014-06-09 13:10:00,82.67,82.68,82.66,82.67,7800.0,71.765,71.7737,71.7563,71.765,7800.0
2014-06-09 13:15:00,82.66,82.72,82.66,82.72,6400.0,71.7563,71.8084,71.7563,71.8084,6400.0
2014-06-09 13:20:00,82.71,82.71,82.6,82.6,4100.0,71.7997,71.7997,71.7042,71.7042,4100.0
2014-06-09 13:25:00,82.62,82.65,82.61,82.65,4300.0,71.7216,71.7476,71.7129,71.7476,4300.0
2014-06-09 13:30:00,82.64,82.69,82.61,82.61,29400.0,71.7389,71.7824,71.7129,71.7129,29400.0
2014-06-09 13:35:00,82.64,82.72,82.64,82.7,5300.0,71.7389,71.8084,71.7389,71.791,5300.0
2014-06-09 13:40:00,82.71,82.73,82.64,82.69,6700.0,71.7997,71.8171,71.7389,71.7824,6700.0
2014-06-09 13:45:00,82.68,82.7,82.63,82.69,4600.0,71.7737,71.791,71.7303,71.7824,4600.0
2014-06-09 13:50:00,82.67,82.68,82.63,82.66,11500.0,71.765,71.7737,71.7303,71.7563,11500.0
2014-06-09 13:55:00,82.65,82.66,82.61,82.65,10900.0,71.7476,71.7563,71.7129,71.7476,10900.0
2014-06-09 14:00:00,82.65,82.67,82.62,82.63,4500.0,71.7476,71.765,71.7216,71.7303,4500.0
2014-06-09 14:05:00,82.63,82.7,82.59,82.61,11000.0,71.7303,71.791,71.6955,71.7129,11000.0
2014-06-09 14:10:00,82.61,82.62,82.54,82.54,7200.0,71.7129,71.7216,71.6521,71.6521,7200.0
2014-06-09 14:15:00,82.53,82.56,82.49,82.51,13000.0,71.6435,71.6695,71.6087,71.6261,13000.0
2014-06-09 14:20:00,82.53,82.64,82.5,82.61,9100.0,71.6435,71.7389,71.6174,71.7129,9100.0
2014-06-09 14:25:00,82.58,82.67,82.56,82.64,8500.0,71.6869,71.765,71.6695,71.7389,8500.0
2014-06-09 14:30:00,82.64,82.67,82.56,82.56,9500.0,71.7389,71.765,71.6695,71.6695,9500.0
2014-06-09 14:35:00,82.58,82.73,82.58,82.65,14700.0,71.6869,71.8171,71.6869,71.7476,14700.0
2014-06-09 14:40:00,82.65,82.7,82.51,82.7,28100.0,71.7476,71.791,71.6261,71.791,28100.0
2014-06-09 14:45:00,82.69,82.78,82.6,82.63,21500.0,71.7824,71.8605,71.7042,71.7303,21500.0
2014-06-09 14:50:00,82.64,82.68,82.53,82.59,27300.0,71.7389,71.7737,71.6435,71.6955,27300.0
2014-06-09 14:55:00,82.59,82.63,82.56,82.61,24300.0,71.6955,71.7303,71.6695,71.7129,24300.0
2014-06-09 15:00:00,82.6,82.61,82.57,82.6,5900.0,71.7042,71.7129,71.6782,71.7042,5900.0
2014-06-09 15:05:00,82.6,82.65,82.57,82.65,13000.0,71.7042,71.7476,71.6782,71.7476,13000.0
2014-06-09 15:10:00,82.64,82.71,82.62,82.71,2400.0,71.7389,71.7997,71.7216,71.7997,2400.0
2014-06-09 15:15:00,82.72,82.74,82.68,82.7,6200.0,71.8084,71.8258,71.7737,71.791,6200.0
2014-06-09 15:20:00,82.72,82.73,82.66,82.66,6800.0,71.8084,71.8171,71.7563,71.7563,6800.0
2014-06-09 15:25:00,82.65,82.72,82.65,82.67,12300.0,71.7476,71.8084,71.7476,71.765,12300.0
2014-06-09 15:30:00,82.68,82.68,82.54,82.55,12000.0,71.7737,71.7737,71.6521,71.6608,12000.0
2014-06-09 15:35:00,82.55,82.57,82.48,82.51,14600.0,71.6608,71.6782,71.6001,71.6261,14600.0
2014-06-09 15:40:00,82.51,82.6,82.49,82.57,11500.0,71.6261,71.7042,71.6087,71.6782,11500.0
2014-06-09 15:45:00,82.57,82.62,82.52,82.56,23400.0,71.6782,71.7216,71.6348,71.6695,23400.0
2014-06-09 15:50:00,82.57,82.74,82.57,82.73,38500.0,71.6782,71.8258,71.6782,71.8171,38500.0
2014-06-09 15:55:00,82.74,82.76,82.57,82.61,99700.0,71.8258,71.8431,71.6782,71.7129,99700.0
2014-06-10 09:30:00,82.19,83.07,82.19,83.0,20000.0,71.3483,72.1122,71.3483,72.0515,20000.0
2014-06-10 09:35:00,83.0,83.05,82.75,82.75,15800.0,72.0515,72.0949,71.8344,71.8344,15800.0
2014-06-10 09:40:00,82.75,82.95,82.58,82.58,19200.0,71.8344,72.0081,71.6869,71.6869,19200.0
2014-06-10 09:45:00,82.77,82.87,82.75,82.81,17200.0,71.8518,71.9386,71.8344,71.8865,17200.0
2014-06-10 09:50:00,82.78,82.86,82.71,82.86,34900.0,71.8605,71.9299,71.7997,71.9299,34900.0
2014-06-10 09:55:00,82.84,82.93,82.73,82.87,53000.0,71.9126,71.9907,71.8171,71.9386,53000.0
2014-06-10 10:00:00,82.86,83.01,82.79,82.79,46800.0,71.9299,72.0601,71.8692,71.8692,46800.0
2014-06-10 10:05:00,82.79,82.81,82.71,82.8,7700.0,71.8692,71.8865,71.7997,71.8778,7700.0
2014-06-10 10:10:00,82.76,82.86,82.71,82.74,33200.0,71.8431,71.9299,71.7997,71.8258,33200.0
2014-06-10 10:15:00,82.75,82.92,82.75,82.84,31600.0,71.8344,71.982,71.8344,71.9126,31600.0
2014-06-10 10:20:00,82.87,82.96,82.83,82.92,25100.0,71.9386,72.0167,71.9039,71.982,25100.0
2014-06-10 10:25:00,82.93,82.94,82.79,82.87,19300.0,71.9907,71.9994,71.8692,71.9386,19300.0
2014-06-10 10:30:00,82.89,82.9,82.79,82.83,11700.0,71.956,71.9647,71.8692,71.9039,11700.0
2014-06-10 10:35:00,82.81,82.84,82.77,82.82,4100.0,71.8865,71.9126,71.8518,71.8952,4100.0
2014-06-10 10:40:00,82.81,82.89,82.78,82.78,14700.0,71.8865,71.956,71.8605,71.8605,14700.0
2014-06-10 10:45:00,82.8,82.87,82.78,82.82,22500.0,71.8778,71.9386,71.8605,71.8952,22500.0
2014-06-10 10:50:00,82.83,83.03,82.82,83.0,19100.0,71.9039,72.0775,71.8952,72.0515,19100.0
2014-06-10 10:55:00,82.98,82.99,82.86,82.96,21500.0,72.0341,72.0428,71.9299,72.0167,21500.0
2014-06-10 11:00:00,82.95,82.96,82.83,82.91,9300.0,72.0081,72.0167,71.9039,71.9733,9300.0
2014-06-10 11:05:00,82.89,82.92,82.88,82.88,3900.0,71.956,71.982,71.9473,71.9473,3900.0
2014-06-10 11:10:00,82.92,82.93,82.8,82.84,4700.0,71.982,71.9907,71.8778,71.9126,4700.0
2014-06-10 11:15:00,82.86,82.9,82.85,82.89,8500.0,71.9299,71.9647,71.9212,71.956,8500.0
2014-06-10 11:20:00,82.88,82.94,82.84,82.89,13600.0,71.9473,71.9994,71.9126,71.956,13600.0
2014-06-10 11:25:00,82.91,82.92,82.81,82.83,12100.0,71.9733,71.982,71.8865,71.9039,12100.0
2014-06-10 11:30:00,82.8,82.86,82.8,82.84,5600.0,71.8778,71.9299,71.8778,71.9126,5600.0
2014-06-10 11:35:00,82.86,82.89,82.8,82.82,6500.0,71.9299,71.956,71.8778,71.8952,6500.0
2014-06-10 11:40:00,82.86,82.87,82.79,82.84,7800.0,71.9299,71.9386,71.8692,71.9126,7800.0
2014-06-10 11:45:00,82.81,82.84,82.76,82.76,6400.0,71.8865,71.9126,71.8431,71.8431,6400.0
2014-06-10 11:50:00,82.77,82.81,82.72,82.73,6800.0,71.8518,71.8865,71.8084,71.8171,6800.0
2014-06-10 11:55:00,82.76,82.83,82.73,82.73,8400.0,71.8431,71.9039,71.8171,71.8171,8400.0
2014-06-10 12:00:00,82.78,82.82,82.75,82.78,5000.0,71.8605,71.8952,71.8344,71.8605,5000.0
2014-06-10 12:05:00,82.8,82.84,82.7,82.72,13800.0,71.8778,71.9126,71.791,71.8084,13800.0
2014-06-10 12:10:00,82.72,82.73,82.6,82.62,14800.0,71.8084,71.8171,71.7042,71.7216,14800.0
2014-06-10 12:15:00,82.65,82.65,82.61,82.63,1600.0,71.7476,71.7476,71.7129,71.7303,1600.0
2014-06-10 12:20:00,82.65,82.73,82.65,82.73,5400.0,71.7476,71.8171,71.7476,71.8171,5400.0
2014-06-10 12:25:00,82.74,82.76,82.63,82.63,11700.0,71.8258,71.8431,71.7303,71.7303,11700.0
2014-06-10 12:30:00,82.65,82.73,82.65,82.68,8800.0,71.7476,71.8171,71.7476,71.7737,8800.0
2014-06-10 12:35:00,82.68,82.74,82.67,82.73,10100.0,71.7737,71.8258,71.765,71.8171,10100.0
2014-06-10 12:40:00,82.71,82.76,82.61,82.67,4300.0,71.7997,71.8431,71.7129,71.765,4300.0
2014-06-10 12:45:00,82.65,82.73,82.63,82.69,8000.0,71.7476,71.8171,71.7303,71.7824,8000.0
2014-06-10 12:50:00,82.69,82.72,82.65,82.68,7300.0,71.7824,71.8084,71.7476,71.7737,7300.0
2014-06-10 12:55:00,82.67,82.67,82.62,82.66,4900.0,71.765,71.765,71.7216,71.7563,4900.0
2014-06-10 13:00:00,82.65,82.66,82.55,82.55,6800.0,71.7476,71.7563,71.6608,71.6608,6800.0
2014-06-10 13:05:00,82.54,82.6,82.52,82.55,3100.0,71.6521,71.7042,71.6348,71.6608,3100.0
2014-06-10 13:10:00,82.57,82.57,82.37,82.43,7100.0,71.6782,71.6782,71.5046,71.5566,7100.0
2014-06-10 13:15:00,82.4,82.43,82.37,82.37,3600.0,71.5306,71.5566,71.5046,71.5046,3600.0
2014-06-10 13:20:00,82.39,82.43,82.36,82.41,4900.0,71.5219,71.5566,71.4959,71.5393,4900.0
2014-06-10 13:25:00,82.43,82.48,82.4,82.48,8900.0,71.5566,71.6001,71.5306,71.6001,8900.0
2014-06-10 13:30:00,82.49,82.54,82.49,82.49,2500.0,71.6087,71.6521,71.6087,71.6087,2500.0
2014-06-10 13:35:00,82.5,82.51,82.45,82.45,6600.0,71.6174,71.6261,71.574,71.574,6600.0
2014-06-10 13:40:00,82.48,82.51,82.42,82.42,3900.0,71.6001,71.6261,71.548,71.548,3900.0
2014-06-10 13:45:00,82.43,82.51,82.42,82.5,4600.0,71.5566,71.6261,71.548,71.6174,4600.0
2014-06-10 13:50:00,82.5,82.57,82.49,82.52,7200.0,71.6174,71.6782,71.6087,71.6348,7200.0
2014-06-10 13:55:00,82.53,82.59,82.53,82.55,5200.0,71.6435,71.6955,71.6435,71.6608,5200.0
2014-06-10 14:00:00,82.57,82.68,82.56,82.66,4700.0,71.6782,71.7737,71.6695,71.7563,4700.0
2014-06-10 14:05:00,82.65,82.68,82.63,82.66,8400.0,71.7476,71.7737,71.7303,71.7563,8400.0
2014-06-10 14:10:00,82.65,82.86,82.65,82.85,19900.0,71.7476,71.9299,71.7476,71.9212,19900.0
2014-06-10 14:15:00,82.87,82.9,82.84,82.9,13600.0,71.9386,71.9647,71.9126,71.9647,13600.0
2014-06-10 14:20:00,82.92,82.92,82.83,82.83,7000.0,71.982,71.982,71.9039,71.9039,7000.0
2014-06-10 14:25:00,82.79,82.84,82.77,82.77,7100.0,71.8692,71.9126,71.8518,71.8518,7100.0
2014-06-10 14:30:00,82.77,82.77,82.68,82.74,6700.0,71.8518,71.8518,71.7737,71.8258,6700.0
2014-06-10 14:35:00,82.75,82.85,82.75,82.85,7100.0,71.8344,71.9212,71.8344,71.9212,7100.0
2014-06-10 14:40:00,82.86,83.01,82.86,82.96,52400.0,71.9299,72.0601,71.9299,72.0167,52400.0
2014-06-10 14:45:00,82.96,83.02,82.93,82.93,4700.0,72.0167,72.0688,71.9907,71.9907,4700.0
2014-06-10 14:50:00,82.94,83.01,82.94,83.0,63800.0,71.9994,72.0601,71.9994,72.0515,63800.0
2014-06-10 14:55:00,82.99,83.05,82.98,82.98,32800.0,72.0428,72.0949,72.0341,72.0341,32800.0
2014-06-10 15:00:00,83.0,83.02,82.94,83.0,6700.0,72.0515,72.0688,71.9994,72.0515,6700.0
2014-06-10 15:05:00,83.0,83.01,82.91,82.95,9300.0,72.0515,72.0601,71.9733,72.0081,9300.0
2014-06-10 15:10:00,82.93,82.97,82.86,82.88,19700.0,71.9907,72.0254,71.9299,71.9473,19700.0
2014-06-10 15:15:00,82.87,82.88,82.8,82.82,9200.0,71.9386,71.9473,71.8778,71.8952,9200.0
2014-06-10 15:20:00,82.81,82.97,82.81,82.94,23100.0,71.8865,72.0254,71.8865,71.9994,23100.0
2014-06-10 15:25:00,82.95,83.04,82.93,83.04,17100.0,72.0081,72.0862,71.9907,72.0862,17100.0
2014-06-10 15:30:00,83.04,83.05,82.94,82.96,26400.0,72.0862,72.0949,71.9994,72.0167,26400.0
2014-06-10 15:35:00,82.97,82.98,82.93,82.97,17800.0,72.0254,72.0341,71.9907,72.0254,17800.0
2014-06-10 15:40:00,82.97,82.97,82.82,82.82,21500.0,72.0254,72.0254,71.8952,71.8952,21500.0
2014-06-10 15:45:00,82.83,82.87,82.81,82.83,21900.0,71.9039,71.9386,71.8865,71.9039,21900.0
2014-06-10 15:50:00,82.83,82.93,82.83,82.93,26900.0,71.9039,71.9907,71.9039,71.9907,26900.0
2014-06-10 15:55:00,82.92,82.98,82.88,82.94,54100.0,71.982,72.0341,71.9473,71.9994,54100.0
2014-06-11 09:30:00,82.52,83.02,82.52,82.73,18700.0,71.6348,72.0688,71.6348,71.8171,18700.0
2014-06-11 09:35:00,82.72,82.76,82.34,82.5,10900.0,71.8084,71.8431,71.4785,71.6174,10900.0
2014-06-11 09:40:00,82.5,82.74,82.5,82.58,8700.0,71.6174,71.8258,71.6174,71.6869,8700.0
2014-06-11 09:45:00,82.62,82.73,82.59,82.69,25900.0,71.7216,71.8171,71.6955,71.7824,25900.0
2014-06-11 09:50:00,82.66,82.88,82.66,82.76,6600.0,71.7563,71.9473,71.7563,71.8431,6600.0
2014-06-11 09:55:00,82.76,83.01,82.76,83.01,6800.0,71.8431,72.0601,71.8431,72.0601,6800.0
2014-06-11 10:00:00,82.96,83.0,82.78,82.82,20800.0,72.0167,72.0515,71.8605,71.8952,20800.0
2014-06-11 10:05:00,82.84,82.95,82.83,82.94,4600.0,71.9126,72.0081,71.9039,71.9994,4600.0
2014-06-11 10:10:00,82.97,82.99,82.91,82.94,13400.0,72.0254,72.0428,71.9733,71.9994,13400.0
2014-06-11 10:15:00,82.99,83.03,82.95,82.95,45000.0,72.0428,72.0775,72.0081,72.0081,45000.0
2014-06-11 10:20:00,82.96,83.02,82.87,82.9,15600.0,72.0167,72.0688,71.9386,71.9647,15600.0
2014-06-11 10:25:00,82.87,83.01,82.84,82.99,10900.0,71.9386,72.0601,71.9126,72.0428,10900.0
2014-06-11 10:30:00,83.01,83.01,82.89,83.0,6700.0,72.0601,72.0601,71.956,72.0515,6700.0
2014-06-11 10:35:00,83.0,83.05,82.93,83.0,20200.0,72.0515,72.0949,71.9907,72.0515,20200.0
2014-06-11 10:40:00,83.0,83.03,82.98,83.01,11900.0,72.0515,72.0775,72.0341,72.0601,11900.0
2014-06-11 10:45:00,83.0,83.02,82.97,82.99,7200.0,72.0515,72.0688,72.0254,72.0428,7200.0
2014-06-11 10:50:00,83.0,83.07,82.94,83.07,18600.0,72.0515,72.1122,71.9994,72.1122,18600.0
2014-06-11 10:55:00,83.03,83.07,83.0,83.03,3300.0,72.0775,72.1122,72.0515,72.0775,3300.0
2014-06-11 11:00:00,83.01,83.13,83.0,83.12,6100.0,72.0601,72.1643,72.0515,72.1556,6100.0
2014-06-11 11:05:00,83.13,83.32,83.13,83.31,7800.0,72.1643,72.3292,72.1643,72.3206,7800.0
2014-06-11 11:10:00,83.29,83.31,83.21,83.26,2900.0,72.3032,72.3206,72.2338,72.2772,2900.0
2014-06-11 11:15:00,83.25,83.25,83.16,83.2,2400.0,72.2685,72.2685,72.1904,72.2251,2400.0
2014-06-11 11:20:00,83.21,83.22,83.15,83.17,4700.0,72.2338,72.2424,72.1817,72.199,4700.0
2014-06-11 11:25:00,83.14,83.19,83.12,83.15,18200.0,72.173,72.2164,72.1556,72.1817,18200.0
2014-06-11 11:30:00,83.16,83.28,83.16,83.23,14200.0,72.1904,72.2945,72.1904,72.2511,14200.0
2014-06-11 11:35:00,83.22,83.32,83.22,83.31,12900.0,72.2424,72.3292,72.2424,72.3206,12900.0
2014-06-11 11:40:00,83.32,83.36,83.3,83.35,14200.0,72.3292,72.364,72.3119,72.3553,14200.0
2014-06-11 11:45:00,83.35,83.39,83.31,83.34,12600.0,72.3553,72.39,72.3206,72.3466,12600.0
2014-06-11 11:50:00,83.34,83.44,83.3,83.44,7700.0,72.3466,72.4334,72.3119,72.4334,7700.0
2014-06-11 11:55:00,83.43,83.59,83.39,83.59,7000.0,72.4247,72.5636,72.39,72.5636,7000.0
2014-06-11 12:00:00,83.59,83.62,83.51,83.56,11400.0,72.5636,72.5897,72.4942,72.5376,11400.0
2014-06-11 12:05:00,83.57,83.63,83.53,83.53,4700.0,72.5463,72.5984,72.5115,72.5115,4700.0
2014-06-11 12:10:00,83.52,83.53,83.45,83.47,3300.0,72.5029,72.5115,72.4421,72.4595,3300.0
2014-06-11 12:15:00,83.46,83.48,83.41,83.47,5500.0,72.4508,72.4681,72.4074,72.4595,5500.0
2014-06-11 12:20:00,83.47,83.52,83.42,83.52,4700.0,72.4595,72.5029,72.4161,72.5029,4700.0
2014-06-11 12:25:00,83.55,83.57,83.45,83.51,2700.0,72.5289,72.5463,72.4421,72.4942,2700.0
2014-06-11 12:30:00,83.49,83.53,83.45,83.49,3900.0,72.4768,72.5115,72.4421,72.4768,3900.0
2014-06-11 12:35:00,83.5,83.56,83.5,83.53,3800.0,72.4855,72.5376,72.4855,72.5115,3800.0
2014-06-11 12:40:00,83.54,83.58,83.51,83.57,2500.0,72.5202,72.555,72.4942,72.5463,2500.0
2014-06-11 12:45:00,83.58,83.59,83.56,83.57,2300.0,72.555,72.5636,72.5376,72.5463,2300.0
2014-06-11 12:50:00,83.57,83.57,83.52,83.55,3900.0,72.5463,72.5463,72.5029,72.5289,3900.0
2014-06-11 12:55:00,83.55,83.56,83.53,83.53,4200.0,72.5289,72.5376,72.5115,72.5115,4200.0
2014-06-11 13:00:00,83.53,83.54,83.4,83.45,11100.0,72.5115,72.5202,72.3987,72.4421,11100.0
2014-06-11 13:05:00,83.45,83.54,83.44,83.53,7200.0,72.4421,72.5202,72.4334,72.5115,7200.0
2014-06-11 13:10:00,83.52,83.53,83.4,83.42,5400.0,72.5029,72.5115,72.3987,72.4161,5400.0
2014-06-11 13:15:00,83.38,83.43,83.34,83.43,4100.0,72.3813,72.4247,72.3466,72.4247,4100.0
2014-06-11 13:20:00,83.45,83.46,83.38,83.39,11600.0,72.4421,72.4508,72.3813,72.39,11600.0
2014-06-11 13:25:00,83.38,83.43,83.38,83.43,3600.0,72.3813,72.4247,72.3813,72.4247,3600.0
2014-06-11 13:30:00,83.42,83.44,83.38,83.38,3600.0,72.4161,72.4334,72.3813,72.3813,3600.0
2014-06-11 13:35:00,83.39,83.39,83.33,83.34,3600.0,72.39,72.39,72.3379,72.3466,3600.0
2014-06-11 13:40:00,83.34,83.35,83.3,83.3,6800.0,72.3466,72.3553,72.3119,72.3119,6800.0
2014-06-11 13:45:00,83.31,83.33,83.27,83.28,4400.0,72.3206,72.3379,72.2858,72.2945,4400.0
2014-06-11 13:50:00,83.28,83.33,83.28,83.31,2400.0,72.2945,72.3379,72.2945,72.3206,2400.0
2014-06-11 13:55:00,83.3,83.33,83.29,83.29,2900.0,72.3119,72.3379,72.3032,72.3032,2900.0
2014-06-11 14:00:00,83.26,83.28,83.24,83.25,3100.0,72.2772,72.2945,72.2598,72.2685,3100.0
2014-06-11 14:05:00,83.24,83.25,83.17,83.19,3900.0,72.2598,72.2685,72.199,72.2164,3900.0
2014-06-11 14:10:00,83.18,83.22,83.15,83.15,7300.0,72.2077,72.2424,72.1817,72.1817,7300.0
2014-06-11 14:15:00,83.15,83.24,83.15,83.2,2300.0,72.1817,72.2598,72.1817,72.2251,2300.0
2014-06-11 14:20:00,83.21,83.22,83.12,83.15,5600.0,72.2338,72.2424,72.1556,72.1817,5600.0
2014-06-11 14:25:00,83.13,83.23,83.13,83.21,8200.0,72.1643,72.2511,72.1643,72.2338,8200.0
2014-06-11 14:30:00,83.2,83.23,83.2,83.22,2500.0,72.2251,72.2511,72.2251,72.2424,2500.0
2014-06-11 14:35:00,83.24,83.24,83.2,83.2,4500.0,72.2598,72.2598,72.2251,72.2251,4500.0
2014-06-11 14:40:00,83.2,83.21,83.18,83.2,4400.0,72.2251,72.2338,72.2077,72.2251,4400.0
2014-06-11 14:45:00,83.2,83.24,83.19,83.22,13200.0,72.2251,72.2598,72.2164,72.2424,13200.0
2014-06-11 14:50:00,83.21,83.22,83.12,83.18,13900.0,72.2338,72.2424,72.1556,72.2077,13900.0
2014-06-11 14:55:00,83.16,83.26,83.16,83.26,37200.0,72.1904,72.2772,72.1904,72.2772,37200.0
2014-06-11 15:00:00,83.27,83.31,83.22,83.24,12600.0,72.2858,72.3206,72.2424,72.2598,12600.0
2014-06-11 15:05:00,83.22,83.27,83.22,83.25,11300.0,72.2424,72.2858,72.2424,72.2685,11300.0
2014-06-11 15:10:00,83.25,83.28,83.22,83.23,14700.0,72.2685,72.2945,72.2424,72.2511,14700.0
2014-06-11 15:15:00,83.23,83.24,83.19,83.21,11900.0,72.2511,72.2598,72.2164,72.2338,11900.0
2014-06-11 15:20:00,83.21,83.24,83.18,83.18,13000.0,72.2338,72.2598,72.2077,72.2077,13000.0
2014-06-11 15:25:00,83.18,83.27,83.18,83.27,11500.0,72.2077,72.2858,72.2077,72.2858,11500.0
2014-06-11 15:30:00,83.26,83.36,83.22,83.32,18100.0,72.2772,72.364,72.2424,72.3292,18100.0
2014-06-11 15:35:00,83.31,83.39,83.3,83.37,11600.0,72.3206,72.39,72.3119,72.3727,11600.0
2014-06-11 15:40:00,83.36,83.43,83.36,83.43,18700.0,72.364,72.4247,72.364,72.4247,18700.0
2014-06-11 15:45:00,83.44,83.44,83.39,83.42,13900.0,72.4334,72.4334,72.39,72.4161,13900.0
2014-06-11 15:50:00,83.43,83.45,83.37,83.37,22200.0,72.4247,72.4421,72.3727,72.3727,22200.0
2014-06-11 15:55:00,83.37,83.41,83.29,83.38,32600.0,72.3727,72.4074,72.3032,72.3813,32600.0
2014-06-12 09:30:00,83.35,83.77,83.35,83.75,10500.0,72.3553,72.7199,72.3553,72.7025,10500.0
2014-06-12 09:35:00,83.66,83.66,83.4,83.63,9200.0,72.6244,72.6244,72.3987,72.5984,9200.0
2014-06-12 09:40:00,83.59,83.64,83.52,83.55,2800.0,72.5636,72.607,72.5029,72.5289,2800.0
2014-06-12 09:45:00,83.63,83.81,83.62,83.8,9400.0,72.5984,72.7546,72.5897,72.7459,9400.0
2014-06-12 09:50:00,83.86,83.86,83.74,83.85,5300.0,72.798,72.798,72.6938,72.7893,5300.0
2014-06-12 09:55:00,83.78,83.89,83.74,83.89,6900.0,72.7286,72.8241,72.6938,72.8241,6900.0
2014-06-12 10:00:00,83.94,84.05,83.89,83.98,6300.0,72.8675,72.963,72.8241,72.9022,6300.0
2014-06-12 10:05:00,83.98,83.99,83.88,83.91,3300.0,72.9022,72.9109,72.8154,72.8414,3300.0
2014-06-12 10:10:00,83.94,84.06,83.92,84.03,8800.0,72.8675,72.9716,72.8501,72.9456,8800.0
2014-06-12 10:15:00,84.01,84.12,83.92,84.1,12300.0,72.9282,73.0237,72.8501,73.0064,12300.0
2014-06-12 10:20:00,84.03,84.06,84.0,84.06,1700.0,72.9456,72.9716,72.9196,72.9716,1700.0
2014-06-12 10:25:00,84.06,84.08,83.89,83.89,1600.0,72.9716,72.989,72.8241,72.8241,1600.0
2014-06-12 10:30:00,83.81,84.05,83.8,83.94,12600.0,72.7546,72.963,72.7459,72.8675,12600.0
2014-06-12 10:35:00,83.97,83.97,83.82,83.86,9300.0,72.8935,72.8935,72.7633,72.798,9300.0
2014-06-12 10:40:00,83.85,83.85,83.73,83.8,2700.0,72.7893,72.7893,72.6852,72.7459,2700.0
2014-06-12 10:45:00,83.85,83.87,83.8,83.86,2300.0,72.7893,72.8067,72.7459,72.798,2300.0
2014-06-12 10:50:00,83.88,83.97,83.86,83.92,3000.0,72.8154,72.8935,72.798,72.8501,3000.0
2014-06-12 10:55:00,83.92,83.97,83.88,83.97,1700.0,72.8501,72.8935,72.8154,72.8935,1700.0
2014-06-12 11:00:00,83.92,83.92,83.85,83.88,1900.0,72.8501,72.8501,72.7893,72.8154,1900.0
2014-06-12 11:05:00,83.85,84.03,83.85,84.01,4500.0,72.7893,72.9456,72.7893,72.9282,4500.0
2014-06-12 11:10:00,84.01,84.16,84.01,84.12,9000.0,72.9282,73.0584,72.9282,73.0237,9000.0
2014-06-12 11:15:00,84.11,84.26,84.1,84.24,11200.0,73.015,73.1453,73.0064,73.1279,11200.0
2014-06-12 11:20:00,84.25,84.25,84.02,84.02,5400.0,73.1366,73.1366,72.9369,72.9369,5400.0
2014-06-12 11:25:00,84.05,84.19,84.03,84.1,10300.0,72.963,73.0845,72.9456,73.0064,10300.0
2014-06-12 11:30:00,84.06,84.16,84.06,84.09,3200.0,72.9716,73.0584,72.9716,72.9977,3200.0
2014-06-12 11:35:00,84.11,84.14,84.08,84.13,5900.0,73.015,73.0411,72.989,73.0324,5900.0
2014-06-12 11:40:00,84.12,84.17,84.11,84.11,4700.0,73.0237,73.0671,73.015,73.015,4700.0
2014-06-12 11:45:00,84.08,84.11,84.07,84.1,1400.0,72.989,73.015,72.9803,73.0064,1400.0
2014-06-12 11:50:00,84.1,84.11,84.05,84.1,4300.0,73.0064,73.015,72.963,73.0064,4300.0
2014-06-12 11:55:00,84.09,84.14,84.05,84.06,4500.0,72.9977,73.0411,72.963,72.9716,4500.0
2014-06-12 12:00:00,84.06,84.07,84.01,84.04,4300.0,72.9716,72.9803,72.9282,72.9543,4300.0
2014-06-12 12:05:00,84.0,84.05,83.98,84.02,1900.0,72.9196,72.963,72.9022,72.9369,1900.0
2014-06-12 12:10:00,83.99,83.99,83.94,83.99,3300.0,72.9109,72.9109,72.8675,72.9109,3300.0
2014-06-12 12:15:00,83.98,83.98,83.85,83.85,61300.0,72.9022,72.9022,72.7893,72.7893,61300.0
2014-06-12 12:20:00,83.84,83.89,83.8,83.85,13200.0,72.7807,72.8241,72.7459,72.7893,13200.0
2014-06-12 12:25:00,83.85,83.9,83.75,83.79,9100.0,72.7893,72.8327,72.7025,72.7373,9100.0
2014-06-12 12:30:00,83.77,83.88,83.75,83.88,6500.0,72.7199,72.8154,72.7025,72.8154,6500.0
2014-06-12 12:35:00,83.84,83.9,83.82,83.84,4600.0,72.7807,72.8327,72.7633,72.7807,4600.0
2014-06-12 12:40:00,83.84,83.88,83.7,83.7,6000.0,72.7807,72.8154,72.6591,72.6591,6000.0
2014-06-12 12:45:00,83.72,83.72,83.61,83.67,10400.0,72.6765,72.6765,72.581,72.6331,10400.0
2014-06-12 12:50:00,83.68,83.68,83.45,83.45,5200.0,72.6418,72.6418,72.4421,72.4421,5200.0
2014-06-12 12:55:00,83.47,83.55,83.39,83.55,6200.0,72.4595,72.5289,72.39,72.5289,6200.0
2014-06-12 13:00:00,83.57,83.59,83.38,83.42,13900.0,72.5463,72.5636,72.3813,72.4161,13900.0
2014-06-12 13:05:00,83.45,83.45,83.29,83.29,9900.0,72.4421,72.4421,72.3032,72.3032,9900.0
2014-06-12 13:10:00,83.28,83.37,83.24,83.37,3800.0,72.2945,72.3727,72.2598,72.3727,3800.0
2014-06-12 13:15:00,83.4,83.43,83.25,83.25,3000.0,72.3987,72.4247,72.2685,72.2685,3000.0
2014-06-12 13:20:00,83.27,83.33,83.24,83.32,1900.0,72.2858,72.3379,72.2598,72.3292,1900.0
2014-06-12 13:25:00,83.31,83.41,83.27,83.27,12500.0,72.3206,72.4074,72.2858,72.2858,12500.0
2014-06-12 13:30:00,83.26,83.26,83.08,83.08,9500.0,72.2772,72.2772,72.1209,72.1209,9500.0
2014-06-12 13:35:00,83.1,83.12,83.05,83.06,6400.0,72.1383,72.1556,72.0949,72.1035,6400.0
2014-06-12 13:40:00,83.07,83.15,82.86,82.89,35800.0,72.1122,72.1817,71.9299,71.956,35800.0
2014-06-12 13:45:00,82.92,82.92,82.74,82.84,26700.0,71.982,71.982,71.8258,71.9126,26700.0
2014-06-12 13:50:00,82.83,82.87,82.47,82.61,28900.0,71.9039,71.9386,71.5914,71.7129,28900.0
2014-06-12 13:55:00,82.61,82.63,82.49,82.52,7200.0,71.7129,71.7303,71.6087,71.6348,7200.0
2014-06-12 14:00:00,82.55,82.83,82.53,82.74,14100.0,71.6608,71.9039,71.6435,71.8258,14100.0
2014-06-12 14:05:00,82.74,82.85,82.7,82.77,11600.0,71.8258,71.9212,71.791,71.8518,11600.0
2014-06-12 14:10:00,82.71,82.79,82.68,82.68,4300.0,71.7997,71.8692,71.7737,71.7737,4300.0
2014-06-12 14:15:00,82.69,82.73,82.65,82.68,2900.0,71.7824,71.8171,71.7476,71.7737,2900.0
2014-06-12 14:20:00,82.69,82.72,82.56,82.56,5300.0,71.7824,71.8084,71.6695,71.6695,5300.0
2014-06-12 14:25:00,82.59,82.65,82.52,82.6,5700.0,71.6955,71.7476,71.6348,71.7042,5700.0
2014-06-12 14:30:00,82.62,82.64,82.53,82.63,8700.0,71.7216,71.7389,71.6435,71.7303,8700.0
2014-06-12 14:35:00,82.6,82.6,82.5,82.58,9500.0,71.7042,71.7042,71.6174,71.6869,9500.0
2014-06-12 14:40:00,82.6,82.64,82.55,82.57,11800.0,71.7042,71.7389,71.6608,71.6782,11800.0
2014-06-12 14:45:00,82.61,82.66,82.57,82.65,4300.0,71.7129,71.7563,71.6782,71.7476,4300.0
2014-06-12 14:50:00,82.65,82.69,82.58,82.67,6100.0,71.7476,71.7824,71.6869,71.765,6100.0
2014-06-12 14:55:00,82.67,82.69,82.59,82.66,7400.0,71.765,71.7824,71.6955,71.7563,7400.0
2014-06-12 15:00:00,82.64,82.65,82.55,82.58,10500.0,71.7389,71.7476,71.6608,71.6869,10500.0
2014-06-12 15:05:00,82.6,82.64,82.59,82.6,8000.0,71.7042,71.7389,71.6955,71.7042,8000.0
2014-06-12 15:10:00,82.57,82.65,82.55,82.65,5700.0,71.6782,71.7476,71.6608,71.7476,5700.0
2014-06-12 15:15:00,82.66,82.71,82.66,82.7,2300.0,71.7563,71.7997,71.7563,71.791,2300.0
2014-06-12 15:20:00,82.71,82.87,82.71,82.87,8700.0,71.7997,71.9386,71.7997,71.9386,8700.0
2014-06-12 15:25:00,82.86,82.86,82.79,82.82,5500.0,71.9299,71.9299,71.8692,71.8952,5500.0
2014-06-12 15:30:00,82.82,82.83,82.76,82.8,4700.0,71.8952,71.9039,71.8431,71.8778,4700.0
2014-06-12 15:35:00,82.79,82.8,82.63,82.63,4600.0,71.8692,71.8778,71.7303,71.7303,4600.0
2014-06-12 15:40:00,82.62,82.69,82.6,82.69,7800.0,71.7216,71.7824,71.7042,71.7824,7800.0
2014-06-12 15:45:00,82.72,82.81,82.72,82.78,9300.0,71.8084,71.8865,71.8084,71.8605,9300.0
2014-06-12 15:50:00,82.78,82.84,82.75,82.83,15100.0,71.8605,71.9126,71.8344,71.9039,15100.0
2014-06-12 15:55:00,82.83,82.83,82.75,82.78,22400.0,71.9039,71.9039,71.8344,71.8605,22400.0
2014-06-13 09:30:00,82.64,82.89,82.57,82.72,35100.0,71.7389,71.956,71.6782,71.8084,35100.0
2014-06-13 09:35:00,82.85,82.97,82.29,82.5,41900.0,71.9212,72.0254,71.4351,71.6174,41900.0
2014-06-13 09:40:00,82.36,82.6,82.36,82.59,3900.0,71.4959,71.7042,71.4959,71.6955,3900.0
2014-06-13 09:45:00,82.6,82.6,82.47,82.47,3100.0,71.7042,71.7042,71.5914,71.5914,3100.0
2014-06-13 09:50:00,82.5,82.7,82.46,82.7,1900.0,71.6174,71.791,71.5827,71.791,1900.0
2014-06-13 09:55:00,82.66,82.66,82.55,82.57,1500.0,71.7563,71.7563,71.6608,71.6782,1500.0
2014-06-13 10:00:00,82.57,82.57,82.46,82.5,2200.0,71.6782,71.6782,71.5827,71.6174,2200.0
2014-06-13 10:05:00,82.46,82.48,82.32,82.41,2900.0,71.5827,71.6001,71.4612,71.5393,2900.0
2014-06-13 10:10:00,82.47,82.65,82.47,82.65,1700.0,71.5914,71.7476,71.5914,71.7476,1700.0
2014-06-13 10:15:00,82.69,82.88,82.64,82.88,2600.0,71.7824,71.9473,71.7389,71.9473,2600.0
2014-06-13 10:20:00,82.88,82.91,82.82,82.91,2700.0,71.9473,71.9733,71.8952,71.9733,2700.0
2014-06-13 10:25:00,82.82,82.82,82.74,82.74,4900.0,71.8952,71.8952,71.8258,71.8258,4900.0
2014-06-13 10:30:00,82.76,82.98,82.75,82.98,2300.0,71.8431,72.0341,71.8344,72.0341,2300.0
2014-06-13 10:35:00,82.95,83.01,82.95,82.96,2400.0,72.0081,72.0601,72.0081,72.0167,2400.0
2014-06-13 10:40:00,82.97,83.04,82.97,83.04,1500.0,72.0254,72.0862,72.0254,72.0862,1500.0
2014-06-13 10:45:00,83.04,83.04,82.97,82.98,1200.0,72.0862,72.0862,72.0254,72.0341,1200.0
2014-06-13 10:50:00,83.0,83.11,82.99,83.11,800.0,72.0515,72.147,72.0428,72.147,800.0
2014-06-13 10:55:00,83.15,83.15,83.08,83.12,2800.0,72.1817,72.1817,72.1209,72.1556,2800.0
2014-06-13 11:00:00,83.11,83.17,83.11,83.15,3300.0,72.147,72.199,72.147,72.1817,3300.0
2014-06-13 11:05:00,83.17,83.17,82.94,82.94,20100.0,72.199,72.199,71.9994,71.9994,20100.0
2014-06-13 11:10:00,82.96,82.96,82.86,82.86,2500.0,72.0167,72.0167,71.9299,71.9299,2500.0
2014-06-13 11:15:00,82.84,82.92,82.81,82.81,1900.0,71.9126,71.982,71.8865,71.8865,1900.0
2014-06-13 11:20:00,82.79,82.88,82.79,82.86,1600.0,71.8692,71.9473,71.8692,71.9299,1600.0
2014-06-13 11:25:00,82.84,82.84,82.76,82.76,1700.0,71.9126,71.9126,71.8431,71.8431,1700.0
2014-06-13 11:30:00,82.78,82.79,82.7,82.7,2500.0,71.8605,71.8692,71.791,71.791,2500.0
2014-06-13 11:35:00,82.7,82.75,82.7,82.75,300.0,71.791,71.8344,71.791,71.8344,300.0
2014-06-13 11:40:00,82.73,82.9,82.73,82.87,6800.0,71.8171,71.9647,71.8171,71.9386,6800.0
2014-06-13 11:45:00,82.87,82.93,82.8,82.8,13200.0,71.9386,71.9907,71.8778,71.8778,13200.0
2014-06-13 11:50:00,82.8,82.81,82.72,82.72,6400.0,71.8778,71.8865,71.8084,71.8084,6400.0
2014-06-13 11:55:00,82.76,82.76,82.75,82.75,800.0,71.8431,71.8431,71.8344,71.8344,800.0
2014-06-13 12:00:00,82.75,82.79,82.75,82.75,1200.0,71.8344,71.8692,71.8344,71.8344,1200.0
2014-06-13 12:05:00,82.8,82.8,82.69,82.69,6400.0,71.8778,71.8778,71.7824,71.7824,6400.0
2014-06-13 12:10:00,82.69,82.73,82.54,82.54,11300.0,71.7824,71.8171,71.6521,71.6521,11300.0
2014-06-13 12:15:00,82.59,82.69,82.57,82.66,10600.0,71.6955,71.7824,71.6782,71.7563,10600.0
2014-06-13 12:20:00,82.7,82.76,82.68,82.72,4200.0,71.791,71.8431,71.7737,71.8084,4200.0
2014-06-13 12:25:00,82.68,82.74,82.56,82.56,5300.0,71.7737,71.8258,71.6695,71.6695,5300.0
2014-06-13 12:30:00,82.63,82.7,82.63,82.7,1400.0,71.7303,71.791,71.7303,71.791,1400.0
2014-06-13 12:35:00,82.75,82.78,82.74,82.74,2200.0,71.8344,71.8605,71.8258,71.8258,2200.0
2014-06-13 12:40:00,82.78,82.79,82.71,82.71,3100.0,71.8605,71.8692,71.7997,71.7997,3100.0
2014-06-13 12:45:00,82.73,82.77,82.7,82.7,3500.0,71.8171,71.8518,71.791,71.791,3500.0
2014-06-13 12:50:00,82.7,82.72,82.7,82.7,2400.0,71.791,71.8084,71.791,71.791,2400.0
2014-06-13 12:55:00,82.67,82.67,82.66,82.66,500.0,71.765,71.765,71.7563,71.7563,500.0
2014-06-13 13:00:00,82.68,82.71,82.68,82.7,5900.0,71.7737,71.7997,71.7737,71.791,5900.0
2014-06-13 13:05:00,82.67,82.68,82.66,82.67,1800.0,71.765,71.7737,71.7563,71.765,1800.0
2014-06-13 13:10:00,82.66,82.67,82.63,82.67,1600.0,71.7563,71.765,71.7303,71.765,1600.0
2014-06-13 13:15:00,82.67,82.68,82.66,82.66,400.0,71.765,71.7737,71.7563,71.7563,400.0
2014-06-13 13:20:00,82.66,82.7,82.65,82.65,3000.0,71.7563,71.791,71.7476,71.7476,3000.0
2014-06-13 13:25:00,82.66,82.66,82.64,82.66,1900.0,71.7563,71.7563,71.7389,71.7563,1900.0
2014-06-13 13:30:00,82.65,82.65,82.59,82.64,1500.0,71.7476,71.7476,71.6955,71.7389,1500.0
2014-06-13 13:35:00,82.64,82.68,82.63,82.68,2800.0,71.7389,71.7737,71.7303,71.7737,2800.0
2014-06-13 13:40:00,82.67,82.7,82.66,82.7,1100.0,71.765,71.791,71.7563,71.791,1100.0
2014-06-13 13:45:00,82.67,82.67,82.6,82.64,2500.0,71.765,71.765,71.7042,71.7389,2500.0
2014-06-13 13:50:00,82.64,82.7,82.64,82.7,2000.0,71.7389,71.791,71.7389,71.791,2000.0
2014-06-13 13:55:00,82.7,82.71,82.63,82.69,3800.0,71.791,71.7997,71.7303,71.7824,3800.0
2014-06-13 14:00:00,82.67,82.68,82.67,82.68,1000.0,71.765,71.7737,71.765,71.7737,1000.0
2014-06-13 14:05:00,82.67,82.7,82.67,82.7,4100.0,71.765,71.791,71.765,71.791,4100.0
2014-06-13 14:10:00,82.7,82.71,82.69,82.69,2400.0,71.791,71.7997,71.7824,71.7824,2400.0
2014-06-13 14:15:00,82.7,82.71,82.69,82.7,6900.0,71.791,71.7997,71.7824,71.791,6900.0
2014-06-13 14:20:00,82.7,82.7,82.69,82.7,2200.0,71.791,71.791,71.7824,71.791,2200.0
2014-06-13 14:25:00,82.7,82.7,82.68,82.7,900.0,71.791,71.791,71.7737,71.791,900.0
2014-06-13 14:30:00,82.7,82.7,82.64,82.66,6300.0,71.791,71.791,71.7389,71.7563,6300.0
2014-06-13 14:35:00,82.66,82.68,82.66,82.68,1600.0,71.7563,71.7737,71.7563,71.7737,1600.0
2014-06-13 14:40:00,82.69,82.69,82.67,82.69,1800.0,71.7824,71.7824,71.765,71.7824,1800.0
2014-06-13 14:45:00,82.69,82.7,82.67,82.69,3000.0,71.7824,71.791,71.765,71.7824,3000.0
2014-06-13 14:50:00,82.69,82.7,82.67,82.69,1800.0,71.7824,71.791,71.765,71.7824,1800.0
2014-06-13 14:55:00,82.69,82.71,82.68,82.69,6100.0,71.7824,71.7997,71.7737,71.7824,6100.0
2014-06-13 15:00:00,82.71,82.71,82.67,82.68,9600.0,71.7997,71.7997,71.765,71.7737,9600.0
2014-06-13 15:05:00,82.69,82.7,82.68,82.7,9100.0,71.7824,71.791,71.7737,71.791,9100.0
2014-06-13 15:10:00,82.69,82.75,82.69,82.71,47800.0,71.7824,71.8344,71.7824,71.7997,47800.0
2014-06-13 15:15:00,82.7,82.71,82.63,82.67,12100.0,71.791,71.7997,71.7303,71.765,12100.0
2014-06-13 15:20:00,82.66,82.66,82.57,82.57,6800.0,71.7563,71.7563,71.6782,71.6782,6800.0
2014-06-13 15:25:00,82.56,82.56,82.45,82.45,5400.0,71.6695,71.6695,71.574,71.574,5400.0
2014-06-13 15:30:00,82.45,82.47,82.37,82.46,14500.0,71.574,71.5914,71.5046,71.5827,14500.0
2014-06-13 15:35:00,82.45,82.59,82.44,82.56,8400.0,71.574,71.6955,71.5653,71.6695,8400.0
2014-06-13 15:40:00,82.57,82.57,82.44,82.45,8600.0,71.6782,71.6782,71.5653,71.574,8600.0
2014-06-13 15:45:00,82.43,82.45,82.36,82.42,15700.0,71.5566,71.574,71.4959,71.548,15700.0
2014-06-13 15:50:00,82.41,82.52,82.41,82.47,13600.0,71.5393,71.6348,71.5393,71.5914,13600.0
2014-06-13 15:55:00,82.47,82.59,82.44,82.57,30700.0,71.5914,71.6955,71.5653,71.6782,30700.0
2014-06-16 09:30:00,82.58,82.67,82.42,82.5,22400.0,71.6869,71.765,71.548,71.6174,22400.0
2014-06-16 09:35:00,82.46,82.55,82.46,82.55,22600.0,71.5827,71.6608,71.5827,71.6608,22600.0
2014-06-16 09:40:00,82.55,82.75,82.52,82.75,118900.0,71.6608,71.8344,71.6348,71.8344,118900.0
2014-06-16 09:45:00,82.77,83.04,82.77,82.96,42500.0,71.8518,72.0862,71.8518,72.0167,42500.0
2014-06-16 09:50:00,83.02,83.07,82.84,82.87,22600.0,72.0688,72.1122,71.9126,71.9386,22600.0
2014-06-16 09:55:00,82.92,83.0,82.84,82.84,5200.0,71.982,72.0515,71.9126,71.9126,5200.0
2014-06-16 10:00:00,82.93,83.09,82.88,83.03,17800.0,71.9907,72.1296,71.9473,72.0775,17800.0
2014-06-16 10:05:00,83.06,83.16,82.98,82.98,24900.0,72.1035,72.1904,72.0341,72.0341,24900.0
2014-06-16 10:10:00,83.0,83.06,82.97,83.0,11900.0,72.0515,72.1035,72.0254,72.0515,11900.0
2014-06-16 10:15:00,83.0,83.04,82.96,82.99,7100.0,72.0515,72.0862,72.0167,72.0428,7100.0
2014-06-16 10:20:00,83.0,83.09,82.99,82.99,15300.0,72.0515,72.1296,72.0428,72.0428,15300.0
2014-06-16 10:25:00,83.01,83.07,83.01,83.04,5900.0,72.0601,72.1122,72.0601,72.0862,5900.0
2014-06-16 10:30:00,83.04,83.25,83.04,83.13,14200.0,72.0862,72.2685,72.0862,72.1643,14200.0
2014-06-16 10:35:00,83.15,83.16,83.12,83.16,1600.0,72.1817,72.1904,72.1556,72.1904,1600.0
2014-06-16 10:40:00,83.21,83.32,83.2,83.21,14200.0,72.2338,72.3292,72.2251,72.2338,14200.0
2014-06-16 10:45:00,83.2,83.21,83.15,83.15,7900.0,72.2251,72.2338,72.1817,72.1817,7900.0
2014-06-16 10:50:00,83.15,83.21,83.14,83.14,13200.0,72.1817,72.2338,72.173,72.173,13200.0
2014-06-16 10:55:00,83.14,83.14,83.04,83.06,24200.0,72.173,72.173,72.0862,72.1035,24200.0
2014-06-16 11:00:00,83.05,83.07,82.9,82.9,11100.0,72.0949,72.1122,71.9647,71.9647,11100.0
2014-06-16 11:05:00,82.89,82.89,82.66,82.76,8600.0,71.956,71.956,71.7563,71.8431,8600.0
2014-06-16 11:10:00,82.76,82.79,82.73,82.79,2900.0,71.8431,71.8692,71.8171,71.8692,2900.0
2014-06-16 11:15:00,82.78,82.88,82.73,82.88,5000.0,71.8605,71.9473,71.8171,71.9473,5000.0
2014-06-16 11:20:00,82.89,82.95,82.86,82.95,8200.0,71.956,72.0081,71.9299,72.0081,8200.0
2014-06-16 11:25:00,82.98,83.02,82.94,82.98,6900.0,72.0341,72.0688,71.9994,72.0341,6900.0
2014-06-16 11:30:00,82.95,82.96,82.86,82.89,6400.0,72.0081,72.0167,71.9299,71.956,6400.0
2014-06-16 11:35:00,82.89,82.94,82.89,82.94,3100.0,71.956,71.9994,71.956,71.9994,3100.0
2014-06-16 11:40:00,82.92,82.97,82.89,82.96,3300.0,71.982,72.0254,71.956,72.0167,3300.0
2014-06-16 11:45:00,82.96,82.98,82.9,82.9,3400.0,72.0167,72.0341,71.9647,71.9647,3400.0
2014-06-16 11:50:00,82.91,82.95,82.91,82.94,3400.0,71.9733,72.0081,71.9733,71.9994,3400.0
2014-06-16 11:55:00,82.96,82.98,82.91,82.97,6500.0,72.0167,72.0341,71.9733,72.0254,6500.0
2014-06-16 12:00:00,82.97,83.01,82.97,83.01,8300.0,72.0254,72.0601,72.0254,72.0601,8300.0
2014-06-16 12:05:00,83.01,83.13,83.0,83.12,14800.0,72.0601,72.1643,72.0515,72.1556,14800.0
2014-06-16 12:10:00,83.12,83.23,83.12,83.21,4800.0,72.1556,72.2511,72.1556,72.2338,4800.0
2014-06-16 12:15:00,83.22,83.23,83.19,83.2,11200.0,72.2424,72.2511,72.2164,72.2251,11200.0
2014-06-16 12:20:00,83.21,83.21,83.17,83.19,5400.0,72.2338,72.2338,72.199,72.2164,5400.0
2014-06-16 12:25:00,83.18,83.21,83.18,83.18,9000.0,72.2077,72.2338,72.2077,72.2077,9000.0
2014-06-16 12:30:00,83.17,83.2,83.17,83.2,1700.0,72.199,72.2251,72.199,72.2251,1700.0
2014-06-16 12:35:00,83.2,83.2,83.18,83.2,4500.0,72.2251,72.2251,72.2077,72.2251,4500.0
2014-06-16 12:40:00,83.21,83.22,83.16,83.18,3600.0,72.2338,72.2424,72.1904,72.2077,3600.0
2014-06-16 12:45:00,83.19,83.25,83.17,83.22,3300.0,72.2164,72.2685,72.199,72.2424,3300.0
2014-06-16 12:50:00,83.22,83.24,83.17,83.17,5600.0,72.2424,72.2598,72.199,72.199,5600.0
2014-06-16 12:55:00,83.16,83.22,83.16,83.18,5000.0,72.1904,72.2424,72.1904,72.2077,5000.0
2014-06-16 13:00:00,83.17,83.29,83.17,83.29,5300.0,72.199,72.3032,72.199,72.3032,5300.0
2014-06-16 13:05:00,83.29,83.37,83.29,83.32,10900.0,72.3032,72.3727,72.3032,72.3292,10900.0
2014-06-16 13:10:00,83.33,83.34,83.26,83.26,4200.0,72.3379,72.3466,72.2772,72.2772,4200.0
2014-06-16 13:15:00,83.25,83.26,83.22,83.25,5500.0,72.2685,72.2772,72.2424,72.2685,5500.0
2014-06-16 13:20:00,83.24,83.25,83.18,83.18,4600.0,72.2598,72.2685,72.2077,72.2077,4600.0
2014-06-16 13:25:00,83.18,83.21,83.17,83.2,4800.0,72.2077,72.2338,72.199,72.2251,4800.0
2014-06-16 13:30:00,83.19,83.24,83.19,83.24,13000.0,72.2164,72.2598,72.2164,72.2598,13000.0
2014-06-16 13:35:00,83.24,83.28,83.18,83.21,10500.0,72.2598,72.2945,72.2077,72.2338,10500.0
2014-06-16 13:40:00,83.19,83.25,83.19,83.22,5200.0,72.2164,72.2685,72.2164,72.2424,5200.0
2014-06-16 13:45:00,83.24,83.29,83.22,83.28,3000.0,72.2598,72.3032,72.2424,72.2945,3000.0
2014-06-16 13:50:00,83.31,83.39,83.31,83.33,5500.0,72.3206,72.39,72.3206,72.3379,5500.0
2014-06-16 13:55:00,83.34,83.37,83.31,83.34,18900.0,72.3466,72.3727,72.3206,72.3466,18900.0
2014-06-16 14:00:00,83.34,83.43,83.33,83.43,5900.0,72.3466,72.4247,72.3379,72.4247,5900.0
2014-06-16 14:05:00,83.43,83.46,83.37,83.37,10400.0,72.4247,72.4508,72.3727,72.3727,10400.0
2014-06-16 14:10:00,83.37,83.38,83.32,83.32,4800.0,72.3727,72.3813,72.3292,72.3292,4800.0
2014-06-16 14:15:00,83.32,83.32,83.25,83.25,10100.0,72.3292,72.3292,72.2685,72.2685,10100.0
2014-06-16 14:20:00,83.27,83.37,83.26,83.31,12700.0,72.2858,72.3727,72.2772,72.3206,12700.0
2014-06-16 14:25:00,83.33,83.34,83.26,83.34,9400.0,72.3379,72.3466,72.2772,72.3466,9400.0
2014-06-16 14:30:00,83.34,83.36,83.33,83.35,9200.0,72.3466,72.364,72.3379,72.3553,9200.0
2014-06-16 14:35:00,83.35,83.39,83.33,83.33,8800.0,72.3553,72.39,72.3379,72.3379,8800.0
2014-06-16 14:40:00,83.35,83.37,83.33,83.36,11100.0,72.3553,72.3727,72.3379,72.364,11100.0
2014-06-16 14:45:00,83.38,83.42,83.38,83.39,7000.0,72.3813,72.4161,72.3813,72.39,7000.0
2014-06-16 14:50:00,83.39,83.42,83.33,83.33,9000.0,72.39,72.4161,72.3379,72.3379,9000.0
2014-06-16 14:55:00,83.34,83.36,83.27,83.28,17700.0,72.3466,72.364,72.2858,72.2945,17700.0
2014-06-16 15:00:00,83.27,83.36,83.26,83.36,11900.0,72.2858,72.364,72.2772,72.364,11900.0
2014-06-16 15:05:00,83.35,83.43,83.35,83.42,8900.0,72.3553,72.4247,72.3553,72.4161,8900.0
2014-06-16 15:10:00,83.44,83.46,83.4,83.41,10000.0,72.4334,72.4508,72.3987,72.4074,10000.0
2014-06-16 15:15:00,83.4,83.4,83.36,83.36,11100.0,72.3987,72.3987,72.364,72.364,11100.0
2014-06-16 15:20:00,83.36,83.42,83.36,83.39,16200.0,72.364,72.4161,72.364,72.39,16200.0
2014-06-16 15:25:00,83.4,83.58,83.39,83.57,17000.0,72.3987,72.555,72.39,72.5463,17000.0
2014-06-16 15:30:00,83.6,83.63,83.56,83.57,11800.0,72.5723,72.5984,72.5376,72.5463,11800.0
2014-06-16 15:35:00,83.57,83.58,83.42,83.45,20400.0,72.5463,72.555,72.4161,72.4421,20400.0
2014-06-16 15:40:00,83.45,83.5,83.43,83.46,23800.0,72.4421,72.4855,72.4247,72.4508,23800.0
2014-06-16 15:45:00,83.47,83.48,83.3,83.31,21100.0,72.4595,72.4681,72.3119,72.3206,21100.0
2014-06-16 15:50:00,83.32,83.43,83.32,83.4,28900.0,72.3292,72.4247,72.3292,72.3987,28900.0
2014-06-16 15:55:00,83.41,83.42,83.32,83.39,42300.0,72.4074,72.4161,72.3292,72.39,42300.0
2014-06-17 09:30:00,83.38,83.49,83.15,83.37,13700.0,72.3813,72.4768,72.1817,72.3727,13700.0
2014-06-17 09:35:00,83.44,83.48,82.86,82.86,5200.0,72.4334,72.4681,71.9299,71.9299,5200.0
2014-06-17 09:40:00,82.87,83.25,82.86,83.25,3400.0,71.9386,72.2685,71.9299,72.2685,3400.0
2014-06-17 09:45:00,83.26,83.38,83.16,83.38,6400.0,72.2772,72.3813,72.1904,72.3813,6400.0
2014-06-17 09:50:00,83.37,83.4,83.2,83.39,15700.0,72.3727,72.3987,72.2251,72.39,15700.0
2014-06-17 09:55:00,83.38,83.59,83.28,83.45,30400.0,72.3813,72.5636,72.2945,72.4421,30400.0
2014-06-17 10:00:00,83.45,83.58,83.45,83.47,8900.0,72.4421,72.555,72.4421,72.4595,8900.0
2014-06-17 10:05:00,83.5,83.81,83.5,83.81,24600.0,72.4855,72.7546,72.4855,72.7546,24600.0
2014-06-17 10:10:00,83.77,83.85,83.69,83.74,9500.0,72.7199,72.7893,72.6504,72.6938,9500.0
2014-06-17 10:15:00,83.69,83.75,83.69,83.71,3700.0,72.6504,72.7025,72.6504,72.6678,3700.0
2014-06-17 10:20:00,83.71,83.8,83.7,83.72,6100.0,72.6678,72.7459,72.6591,72.6765,6100.0
2014-06-17 10:25:00,83.74,83.76,83.71,83.76,4000.0,72.6938,72.7112,72.6678,72.7112,4000.0
2014-06-17 10:30:00,83.75,83.77,83.7,83.71,7300.0,72.7025,72.7199,72.6591,72.6678,7300.0
2014-06-17 10:35:00,83.73,83.74,83.7,83.74,3000.0,72.6852,72.6938,72.6591,72.6938,3000.0
2014-06-17 10:40:00,83.72,83.73,83.52,83.55,27100.0,72.6765,72.6852,72.5029,72.5289,27100.0
2014-06-17 10:45:00,83.56,83.57,83.45,83.45,3200.0,72.5376,72.5463,72.4421,72.4421,3200.0
2014-06-17 10:50:00,83.44,83.53,83.4,83.53,3100.0,72.4334,72.5115,72.3987,72.5115,3100.0
2014-06-17 10:55:00,83.5,83.66,83.5,83.65,4700.0,72.4855,72.6244,72.4855,72.6157,4700.0
2014-06-17 11:00:00,83.68,83.75,83.67,83.7,8400.0,72.6418,72.7025,72.6331,72.6591,8400.0
2014-06-17 11:05:00,83.66,83.69,83.59,83.62,2700.0,72.6244,72.6504,72.5636,72.5897,2700.0
2014-06-17 11:10:00,83.57,83.72,83.57,83.7,5300.0,72.5463,72.6765,72.5463,72.6591,5300.0
2014-06-17 11:15:00,83.65,83.75,83.61,83.72,10900.0,72.6157,72.7025,72.581,72.6765,10900.0
2014-06-17 11:20:00,83.74,83.76,83.59,83.59,9300.0,72.6938,72.7112,72.5636,72.5636,9300.0
2014-06-17 11:25:00,83.61,83.65,83.6,83.65,5500.0,72.581,72.6157,72.5723,72.6157,5500.0
2014-06-17 11:30:00,83.63,83.67,83.6,83.61,8300.0,72.5984,72.6331,72.5723,72.581,8300.0
2014-06-17 11:35:00,83.61,83.7,83.57,83.61,47200.0,72.581,72.6591,72.5463,72.581,47200.0
2014-06-17 11:40:00,83.61,83.63,83.54,83.55,4100.0,72.581,72.5984,72.5202,72.5289,4100.0
2014-06-17 11:45:00,83.57,83.57,83.5,83.55,4400.0,72.5463,72.5463,72.4855,72.5289,4400.0
2014-06-17 11:50:00,83.55,83.58,83.53,83.56,10900.0,72.5289,72.555,72.5115,72.5376,10900.0
2014-06-17 11:55:00,83.56,83.68,83.53,83.54,20900.0,72.5376,72.6418,72.5115,72.5202,20900.0
2014-06-17 12:00:00,83.55,83.56,83.53,83.55,4700.0,72.5289,72.5376,72.5115,72.5289,4700.0
2014-06-17 12:05:00,83.55,83.62,83.55,83.57,8400.0,72.5289,72.5897,72.5289,72.5463,8400.0
2014-06-17 12:10:00,83.58,83.59,83.54,83.56,6000.0,72.555,72.5636,72.5202,72.5376,6000.0
2014-06-17 12:15:00,83.56,83.56,83.51,83.52,3500.0,72.5376,72.5376,72.4942,72.5029,3500.0
2014-06-17 12:20:00,83.55,83.59,83.52,83.57,4400.0,72.5289,72.5636,72.5029,72.5463,4400.0
2014-06-17 12:25:00,83.57,83.67,83.57,83.64,5800.0,72.5463,72.6331,72.5463,72.607,5800.0
2014-06-17 12:30:00,83.63,83.64,83.57,83.59,1700.0,72.5984,72.607,72.5463,72.5636,1700.0
2014-06-17 12:35:00,83.62,83.7,83.62,83.66,3400.0,72.5897,72.6591,72.5897,72.6244,3400.0
2014-06-17 12:40:00,83.69,83.95,83.69,83.95,4300.0,72.6504,72.8761,72.6504,72.8761,4300.0
2014-06-17 12:45:00,83.92,83.94,83.9,83.94,2600.0,72.8501,72.8675,72.8327,72.8675,2600.0
2014-06-17 12:50:00,83.9,83.97,83.89,83.92,3700.0,72.8327,72.8935,72.8241,72.8501,3700.0
2014-06-17 12:55:00,83.92,83.96,83.86,83.9,2300.0,72.8501,72.8848,72.798,72.8327,2300.0
2014-06-17 13:00:00,83.9,83.95,83.89,83.9,3100.0,72.8327,72.8761,72.8241,72.8327,3100.0
2014-06-17 13:05:00,83.89,83.94,83.84,83.94,5400.0,72.8241,72.8675,72.7807,72.8675,5400.0
2014-06-17 13:10:00,83.91,84.0,83.89,83.91,4300.0,72.8414,72.9196,72.8241,72.8414,4300.0
2014-06-17 13:15:00,83.93,84.11,83.93,84.08,13900.0,72.8588,73.015,72.8588,72.989,13900.0
2014-06-17 13:20:00,84.08,84.1,84.04,84.05,3200.0,72.989,73.0064,72.9543,72.963,3200.0
2014-06-17 13:25:00,83.98,84.0,83.94,83.99,2400.0,72.9022,72.9196,72.8675,72.9109,2400.0
2014-06-17 13:30:00,83.99,84.02,83.98,83.98,8000.0,72.9109,72.9369,72.9022,72.9022,8000.0
2014-06-17 13:35:00,83.96,83.97,83.92,83.97,2900.0,72.8848,72.8935,72.8501,72.8935,2900.0
2014-06-17 13:40:00,83.98,84.03,83.98,84.03,7700.0,72.9022,72.9456,72.9022,72.9456,7700.0
2014-06-17 13:45:00,84.06,84.11,84.05,84.05,4300.0,72.9716,73.015,72.963,72.963,4300.0
2014-06-17 13:50:00,84.06,84.11,84.03,84.03,3000.0,72.9716,73.015,72.9456,72.9456,3000.0
2014-06-17 13:55:00,84.04,84.1,84.03,84.08,5300.0,72.9543,73.0064,72.9456,72.989,5300.0
2014-06-17 14:00:00,84.07,84.07,84.0,84.02,3400.0,72.9803,72.9803,72.9196,72.9369,3400.0
2014-06-17 14:05:00,84.01,84.02,83.98,84.01,25700.0,72.9282,72.9369,72.9022,72.9282,25700.0
2014-06-17 14:10:00,83.98,83.98,83.95,83.96,2700.0,72.9022,72.9022,72.8761,72.8848,2700.0
2014-06-17 14:15:00,83.95,84.0,83.95,84.0,3900.0,72.8761,72.9196,72.8761,72.9196,3900.0
2014-06-17 14:20:00,84.01,84.02,83.95,83.98,7800.0,72.9282,72.9369,72.8761,72.9022,7800.0
2014-06-17 14:25:00,83.97,84.01,83.97,83.97,3200.0,72.8935,72.9282,72.8935,72.8935,3200.0
2014-06-17 14:30:00,83.96,83.98,83.94,83.96,2700.0,72.8848,72.9022,72.8675,72.8848,2700.0
2014-06-17 14:35:00,83.93,83.94,83.75,83.76,13700.0,72.8588,72.8675,72.7025,72.7112,13700.0
2014-06-17 14:40:00,83.76,83.77,83.68,83.7,4800.0,72.7112,72.7199,72.6418,72.6591,4800.0
2014-06-17 14:45:00,83.71,83.8,83.71,83.8,3300.0,72.6678,72.7459,72.6678,72.7459,3300.0
2014-06-17 14:50:00,83.81,83.89,83.81,83.87,4600.0,72.7546,72.8241,72.7546,72.8067,4600.0
2014-06-17 14:55:00,83.86,83.95,83.86,83.95,3300.0,72.798,72.8761,72.798,72.8761,3300.0
2014-06-17 15:00:00,83.94,83.96,83.92,83.93,6300.0,72.8675,72.8848,72.8501,72.8588,6300.0
2014-06-17 15:05:00,83.92,83.93,83.78,83.86,7200.0,72.8501,72.8588,72.7286,72.798,7200.0
2014-06-17 15:10:00,83.85,83.93,83.84,83.93,6500.0,72.7893,72.8588,72.7807,72.8588,6500.0
2014-06-17 15:15:00,83.92,83.95,83.86,83.91,58300.0,72.8501,72.8761,72.798,72.8414,58300.0
2014-06-17 15:20:00,83.88,83.94,83.84,83.84,4800.0,72.8154,72.8675,72.7807,72.7807,4800.0
2014-06-17 15:25:00,83.84,83.88,83.82,83.86,4000.0,72.7807,72.8154,72.7633,72.798,4000.0
2014-06-17 15:30:00,83.88,83.93,83.86,83.92,13000.0,72.8154,72.8588,72.798,72.8501,13000.0
2014-06-17 15:35:00,83.92,83.95,83.92,83.94,7800.0,72.8501,72.8761,72.8501,72.8675,7800.0
2014-06-17 15:40:00,83.95,83.95,83.94,83.95,18000.0,72.8761,72.8761,72.8675,72.8761,18000.0
2014-06-17 15:45:00,83.93,83.95,83.84,83.87,16600.0,72.8588,72.8761,72.7807,72.8067,16600.0
2014-06-17 15:50:00,83.86,83.88,83.81,83.82,14500.0,72.798,72.8154,72.7546,72.7633,14500.0
2014-06-17 15:55:00,83.82,83.9,83.81,83.88,34700.0,72.7633,72.8327,72.7546,72.8154,34700.0
2014-06-18 09:30:00,83.97,84.78,83.79,84.52,30100.0,72.8935,73.5967,72.7373,73.371,30100.0
2014-06-18 09:35:00,84.45,85.12,84.45,85.03,97100.0,73.3102,73.8918,73.3102,73.8137,97100.0
2014-06-18 09:40:00,85.0,85.13,84.98,85.02,15900.0,73.7876,73.9005,73.7703,73.805,15900.0
2014-06-18 09:45:00,85.06,85.06,84.82,85.0,24700.0,73.8397,73.8397,73.6314,73.7876,24700.0
2014-06-18 09:50:00,84.98,85.0,84.93,84.97,6600.0,73.7703,73.7876,73.7269,73.7616,6600.0
2014-06-18 09:55:00,84.94,85.01,84.94,84.95,20200.0,73.7356,73.7963,73.7356,73.7442,20200.0
2014-06-18 10:00:00,84.95,85.0,84.93,84.98,7000.0,73.7442,73.7876,73.7269,73.7703,7000.0
2014-06-18 10:05:00,84.97,85.0,84.86,84.95,20600.0,73.7616,73.7876,73.6661,73.7442,20600.0
2014-06-18 10:10:00,84.98,85.01,84.95,84.95,8100.0,73.7703,73.7963,73.7442,73.7442,8100.0
2014-06-18 10:15:00,84.96,85.01,84.91,85.01,11100.0,73.7529,73.7963,73.7095,73.7963,11100.0
2014-06-18 10:20:00,84.98,85.05,84.96,85.04,41000.0,73.7703,73.831,73.7529,73.8224,41000.0
2014-06-18 10:25:00,85.04,85.05,85.0,85.03,13600.0,73.8224,73.831,73.7876,73.8137,13600.0
2014-06-18 10:30:00,85.03,85.07,84.98,85.07,24300.0,73.8137,73.8484,73.7703,73.8484,24300.0
2014-06-18 10:35:00,85.06,85.13,85.06,85.1,4200.0,73.8397,73.9005,73.8397,73.8744,4200.0
2014-06-18 10:40:00,85.1,85.41,85.1,85.35,23300.0,73.8744,74.1436,73.8744,74.0915,23300.0
2014-06-18 10:45:00,85.35,85.37,85.32,85.35,15000.0,74.0915,74.1088,74.0654,74.0915,15000.0
2014-06-18 10:50:00,85.34,85.34,85.23,85.27,5700.0,74.0828,74.0828,73.9873,74.022,5700.0
2014-06-18 10:55:00,85.27,85.28,85.15,85.18,6900.0,74.022,74.0307,73.9179,73.9439,6900.0
2014-06-18 11:00:00,85.18,85.27,85.18,85.21,9800.0,73.9439,74.022,73.9439,73.9699,9800.0
2014-06-18 11:05:00,85.2,85.41,85.16,85.39,14100.0,73.9613,74.1436,73.9265,74.1262,14100.0
2014-06-18 11:10:00,85.36,85.36,85.15,85.24,22000.0,74.1002,74.1002,73.9179,73.996,22000.0
2014-06-18 11:15:00,85.24,85.26,85.15,85.23,6500.0,73.996,74.0133,73.9179,73.9873,6500.0
2014-06-18 11:20:00,85.23,85.26,85.15,85.22,6600.0,73.9873,74.0133,73.9179,73.9786,6600.0
2014-06-18 11:25:00,85.22,85.37,85.16,85.37,22100.0,73.9786,74.1088,73.9265,74.1088,22100.0
2014-06-18 11:30:00,85.37,85.37,85.19,85.22,9700.0,74.1088,74.1088,73.9526,73.9786,9700.0
2014-06-18 11:35:00,85.22,85.22,85.14,85.2,10800.0,73.9786,73.9786,73.9092,73.9613,10800.0
2014-06-18 11:40:00,85.2,85.22,85.14,85.19,12000.0,73.9613,73.9786,73.9092,73.9526,12000.0
2014-06-18 11:45:00,85.19,85.19,85.04,85.12,7400.0,73.9526,73.9526,73.8224,73.8918,7400.0
2014-06-18 11:50:00,85.13,85.23,85.1,85.2,7800.0,73.9005,73.9873,73.8744,73.9613,7800.0
2014-06-18 11:55:00,85.21,85.24,85.2,85.22,9300.0,73.9699,73.996,73.9613,73.9786,9300.0
2014-06-18 12:00:00,85.23,85.33,85.22,85.28,28700.0,73.9873,74.0741,73.9786,74.0307,28700.0
2014-06-18 12:05:00,85.28,85.39,85.27,85.39,9100.0,74.0307,74.1262,74.022,74.1262,9100.0
2014-06-18 12:10:00,85.4,85.4,85.38,85.38,8600.0,74.1349,74.1349,74.1175,74.1175,8600.0
2014-06-18 12:15:00,85.39,85.41,85.36,85.41,16800.0,74.1262,74.1436,74.1002,74.1436,16800.0
2014-06-18 12:20:00,85.41,85.47,85.25,85.27,10900.0,74.1436,74.1956,74.0047,74.022,10900.0
2014-06-18 12:25:00,85.27,85.27,85.17,85.18,5600.0,74.022,74.022,73.9352,73.9439,5600.0
2014-06-18 12:30:00,85.16,85.18,85.04,85.04,9000.0,73.9265,73.9439,73.8224,73.8224,9000.0
2014-06-18 12:35:00,85.04,85.05,84.93,84.95,11800.0,73.8224,73.831,73.7269,73.7442,11800.0
2014-06-18 12:40:00,84.95,85.16,84.95,85.15,9700.0,73.7442,73.9265,73.7442,73.9179,9700.0
2014-06-18 12:45:00,85.13,85.24,85.08,85.19,21100.0,73.9005,73.996,73.8571,73.9526,21100.0
2014-06-18 12:50:00,85.2,85.25,85.17,85.25,8200.0,73.9613,74.0047,73.9352,74.0047,8200.0
2014-06-18 12:55:00,85.23,85.26,85.18,85.18,3100.0,73.9873,74.0133,73.9439,73.9439,3100.0
2014-06-18 13:00:00,85.17,85.17,85.04,85.06,6700.0,73.9352,73.9352,73.8224,73.8397,6700.0
2014-06-18 13:05:00,85.06,85.06,85.0,85.0,3300.0,73.8397,73.8397,73.7876,73.7876,3300.0
2014-06-18 13:10:00,85.01,85.01,84.94,84.95,4200.0,73.7963,73.7963,73.7356,73.7442,4200.0
2014-06-18 13:15:00,84.96,85.0,84.94,84.95,5100.0,73.7529,73.7876,73.7356,73.7442,5100.0
2014-06-18 13:20:00,84.96,85.0,84.94,84.94,4300.0,73.7529,73.7876,73.7356,73.7356,4300.0
2014-06-18 13:25:00,84.94,84.96,84.94,84.94,5200.0,73.7356,73.7529,73.7356,73.7356,5200.0
2014-06-18 13:30:00,84.93,84.93,84.87,84.9,6500.0,73.7269,73.7269,73.6748,73.7008,6500.0
2014-06-18 13:35:00,84.88,84.88,84.76,84.78,3800.0,73.6835,73.6835,73.5793,73.5967,3800.0
2014-06-18 13:40:00,84.78,84.8,84.75,84.76,2400.0,73.5967,73.614,73.5706,73.5793,2400.0
2014-06-18 13:45:00,84.74,84.75,84.7,84.72,4500.0,73.5619,73.5706,73.5272,73.5446,4500.0
2014-06-18 13:50:00,84.73,84.94,84.73,84.88,12900.0,73.5533,73.7356,73.5533,73.6835,12900.0
2014-06-18 13:55:00,84.88,84.88,84.81,84.86,3200.0,73.6835,73.6835,73.6227,73.6661,3200.0
2014-06-18 14:00:00,84.82,85.25,84.74,85.14,23600.0,73.6314,74.0047,73.5619,73.9092,23600.0
2014-06-18 14:05:00,85.12,85.22,84.95,85.21,16400.0,73.8918,73.9786,73.7442,73.9699,16400.0
2014-06-18 14:10:00,85.2,85.25,85.18,85.25,20400.0,73.9613,74.0047,73.9439,74.0047,20400.0
2014-06-18 14:15:00,85.25,85.35,85.25,85.33,13600.0,74.0047,74.0915,74.0047,74.0741,13600.0
2014-06-18 14:20:00,85.35,85.5,85.33,85.45,27100.0,74.0915,74.2217,74.0741,74.1783,27100.0
2014-06-18 14:25:00,85.44,85.55,85.39,85.55,22300.0,74.1696,74.2651,74.1262,74.2651,22300.0
2014-06-18 14:30:00,85.54,85.67,85.51,85.52,13400.0,74.2564,74.3693,74.2304,74.239,13400.0
2014-06-18 14:35:00,85.5,85.55,85.38,85.45,15300.0,74.2217,74.2651,74.1175,74.1783,15300.0
2014-06-18 14:40:00,85.48,85.58,85.37,85.45,17300.0,74.2043,74.2911,74.1088,74.1783,17300.0
2014-06-18 14:45:00,85.43,85.56,85.36,85.56,30600.0,74.1609,74.2738,74.1002,74.2738,30600.0
2014-06-18 14:50:00,85.57,85.59,85.36,85.41,27600.0,74.2825,74.2998,74.1002,74.1436,27600.0
2014-06-18 14:55:00,85.4,85.42,85.35,85.37,44100.0,74.1349,74.1522,74.0915,74.1088,44100.0
2014-06-18 15:00:00,85.38,85.56,85.38,85.56,18000.0,74.1175,74.2738,74.1175,74.2738,18000.0
2014-06-18 15:05:00,85.57,85.66,85.57,85.57,9400.0,74.2825,74.3606,74.2825,74.2825,9400.0
2014-06-18 15:10:00,85.58,85.58,85.46,85.5,9000.0,74.2911,74.2911,74.187,74.2217,9000.0
2014-06-18 15:15:00,85.5,85.64,85.5,85.61,12400.0,74.2217,74.3432,74.2217,74.3172,12400.0
2014-06-18 15:20:00,85.62,85.63,85.55,85.55,29100.0,74.3259,74.3345,74.2651,74.2651,29100.0
2014-06-18 15:25:00,85.54,85.7,85.52,85.67,15300.0,74.2564,74.3953,74.239,74.3693,15300.0
2014-06-18 15:30:00,85.68,85.68,85.5,85.53,27400.0,74.3779,74.3779,74.2217,74.2477,27400.0
2014-06-18 15:35:00,85.53,85.55,85.46,85.51,24000.0,74.2477,74.2651,74.187,74.2304,24000.0
2014-06-18 15:40:00,85.51,85.73,85.51,85.7,18300.0,74.2304,74.4213,74.2304,74.3953,18300.0
2014-06-18 15:45:00,85.73,85.74,85.58,85.64,43300.0,74.4213,74.43,74.2911,74.3432,43300.0
2014-06-18 15:50:00,85.65,85.88,85.65,85.87,34000.0,74.3519,74.5516,74.3519,74.5429,34000.0
2014-06-18 15:55:00,85.87,85.99,85.87,85.96,75900.0,74.5429,74.647,74.5429,74.621,75900.0
2014-06-19 09:30:00,86.61,87.59,86.61,87.3,77900.0,75.1853,76.036,75.1853,75.7842,77900.0
2014-06-19 09:35:00,87.29,87.29,86.95,87.0,87300.0,75.7756,75.7756,75.4804,75.5238,87300.0
2014-06-19 09:40:00,87.09,87.1,86.94,86.98,48600.0,75.6019,75.6106,75.4717,75.5065,48600.0
2014-06-19 09:45:00,86.91,86.91,86.66,86.88,41700.0,75.4457,75.4457,75.2287,75.4196,41700.0
2014-06-19 09:50:00,86.87,86.92,86.66,86.73,107900.0,75.411,75.4544,75.2287,75.2894,107900.0
2014-06-19 09:55:00,86.75,86.8,86.7,86.8,22700.0,75.3068,75.3502,75.2634,75.3502,22700.0
2014-06-19 10:00:00,86.81,86.83,86.74,86.75,16500.0,75.3589,75.3762,75.2981,75.3068,16500.0
2014-06-19 10:05:00,86.74,86.75,86.62,86.64,80000.0,75.2981,75.3068,75.1939,75.2113,80000.0
2014-06-19 10:10:00,86.65,86.69,86.53,86.55,9900.0,75.22,75.2547,75.1158,75.1332,9900.0
2014-06-19 10:15:00,86.55,86.6,86.5,86.5,11800.0,75.1332,75.1766,75.0898,75.0898,11800.0
2014-06-19 10:20:00,86.5,86.54,86.45,86.54,23100.0,75.0898,75.1245,75.0464,75.1245,23100.0
2014-06-19 10:25:00,86.54,86.55,86.5,86.5,9000.0,75.1245,75.1332,75.0898,75.0898,9000.0
2014-06-19 10:30:00,86.5,86.5,86.4,86.41,7500.0,75.0898,75.0898,75.003,75.0116,7500.0
2014-06-19 10:35:00,86.42,86.47,86.4,86.45,7200.0,75.0203,75.0637,75.003,75.0464,7200.0
2014-06-19 10:40:00,86.43,86.65,86.43,86.45,17600.0,75.029,75.22,75.029,75.0464,17600.0
2014-06-19 10:45:00,86.48,86.5,86.42,86.46,15500.0,75.0724,75.0898,75.0203,75.0551,15500.0
2014-06-19 10:50:00,86.5,86.53,86.45,86.48,14600.0,75.0898,75.1158,75.0464,75.0724,14600.0
2014-06-19 10:55:00,86.46,86.52,86.39,86.47,8800.0,75.0551,75.1071,74.9943,75.0637,8800.0
2014-06-19 11:00:00,86.48,86.49,86.4,86.46,14600.0,75.0724,75.0811,75.003,75.0551,14600.0
2014-06-19 11:05:00,86.47,86.49,86.44,86.44,13700.0,75.0637,75.0811,75.0377,75.0377,13700.0
2014-06-19 11:10:00,86.45,86.47,86.43,86.43,4500.0,75.0464,75.0637,75.029,75.029,4500.0
2014-06-19 11:15:00,86.45,86.56,86.37,86.56,17600.0,75.0464,75.1419,74.9769,75.1419,17600.0
2014-06-19 11:20:00,86.56,86.68,86.56,86.61,9000.0,75.1419,75.246,75.1419,75.1853,9000.0
2014-06-19 11:25:00,86.56,86.66,86.51,86.64,10400.0,75.1419,75.2287,75.0985,75.2113,10400.0
2014-06-19 11:30:00,86.66,86.75,86.66,86.75,6100.0,75.2287,75.3068,75.2287,75.3068,6100.0
2014-06-19 11:35:00,86.76,86.85,86.71,86.72,12400.0,75.3155,75.3936,75.2721,75.2808,12400.0
2014-06-19 11:40:00,86.67,86.7,86.56,86.56,10900.0,75.2374,75.2634,75.1419,75.1419,10900.0
2014-06-19 11:45:00,86.57,86.58,86.5,86.56,8500.0,75.1505,75.1592,75.0898,75.1419,8500.0
2014-06-19 11:50:00,86.56,86.57,86.51,86.53,15900.0,75.1419,75.1505,75.0985,75.1158,15900.0
2014-06-19 11:55:00,86.53,86.57,86.52,86.57,6500.0,75.1158,75.1505,75.1071,75.1505,6500.0
2014-06-19 12:00:00,86.54,86.57,86.52,86.52,6300.0,75.1245,75.1505,75.1071,75.1071,6300.0
2014-06-19 12:05:00,86.54,86.61,86.53,86.57,8600.0,75.1245,75.1853,75.1158,75.1505,8600.0
2014-06-19 12:10:00,86.58,86.58,86.55,86.55,2200.0,75.1592,75.1592,75.1332,75.1332,2200.0
2014-06-19 12:15:00,86.55,86.58,86.53,86.53,9100.0,75.1332,75.1592,75.1158,75.1158,9100.0
2014-06-19 12:20:00,86.51,86.53,86.5,86.51,5200.0,75.0985,75.1158,75.0898,75.0985,5200.0
2014-06-19 12:25:00,86.53,86.53,86.51,86.51,7100.0,75.1158,75.1158,75.0985,75.0985,7100.0
2014-06-19 12:30:00,86.51,86.54,86.5,86.54,8500.0,75.0985,75.1245,75.0898,75.1245,8500.0
2014-06-19 12:35:00,86.55,86.6,86.55,86.6,7000.0,75.1332,75.1766,75.1332,75.1766,7000.0
2014-06-19 12:40:00,86.58,86.61,86.52,86.57,39200.0,75.1592,75.1853,75.1071,75.1505,39200.0
2014-06-19 12:45:00,86.54,86.56,86.52,86.52,6700.0,75.1245,75.1419,75.1071,75.1071,6700.0
2014-06-19 12:50:00,86.52,86.54,86.5,86.5,4900.0,75.1071,75.1245,75.0898,75.0898,4900.0
2014-06-19 12:55:00,86.5,86.52,86.42,86.43,13800.0,75.0898,75.1071,75.0203,75.029,13800.0
2014-06-19 13:00:00,86.47,86.55,86.45,86.53,11200.0,75.0637,75.1332,75.0464,75.1158,11200.0
2014-06-19 13:05:00,86.52,86.57,86.5,86.56,37900.0,75.1071,75.1505,75.0898,75.1419,37900.0
2014-06-19 13:10:00,86.56,86.57,86.5,86.51,18400.0,75.1419,75.1505,75.0898,75.0985,18400.0
2014-06-19 13:15:00,86.54,86.54,86.5,86.51,9700.0,75.1245,75.1245,75.0898,75.0985,9700.0
2014-06-19 13:20:00,86.5,86.52,86.5,86.51,9400.0,75.0898,75.1071,75.0898,75.0985,9400.0
2014-06-19 13:25:00,86.52,86.53,86.51,86.52,5000.0,75.1071,75.1158,75.0985,75.1071,5000.0
2014-06-19 13:30:00,86.52,86.53,86.5,86.5,58700.0,75.1071,75.1158,75.0898,75.0898,58700.0
2014-06-19 13:35:00,86.52,86.58,86.5,86.52,15400.0,75.1071,75.1592,75.0898,75.1071,15400.0
2014-06-19 13:40:00,86.51,86.53,86.42,86.43,5800.0,75.0985,75.1158,75.0203,75.029,5800.0
2014-06-19 13:45:00,86.43,86.47,86.36,86.47,8000.0,75.029,75.0637,74.9682,75.0637,8000.0
2014-06-19 13:50:00,86.48,86.48,86.39,86.42,4400.0,75.0724,75.0724,74.9943,75.0203,4400.0
2014-06-19 13:55:00,86.39,86.48,86.38,86.46,7300.0,74.9943,75.0724,74.9856,75.0551,7300.0
2014-06-19 14:00:00,86.46,86.51,86.39,86.5,9000.0,75.0551,75.0985,74.9943,75.0898,9000.0
2014-06-19 14:05:00,86.51,86.53,86.47,86.47,30000.0,75.0985,75.1158,75.0637,75.0637,30000.0
2014-06-19 14:10:00,86.47,86.61,86.47,86.61,10300.0,75.0637,75.1853,75.0637,75.1853,10300.0
2014-06-19 14:15:00,86.59,86.66,86.59,86.64,5400.0,75.1679,75.2287,75.1679,75.2113,5400.0
2014-06-19 14:20:00,86.63,86.65,86.62,86.65,16500.0,75.2026,75.22,75.1939,75.22,16500.0
2014-06-19 14:25:00,86.65,86.65,86.58,86.59,34100.0,75.22,75.22,75.1592,75.1679,34100.0
2014-06-19 14:30:00,86.58,86.59,86.55,86.55,5600.0,75.1592,75.1679,75.1332,75.1332,5600.0
2014-06-19 14:35:00,86.56,86.58,86.54,86.55,8100.0,75.1419,75.1592,75.1245,75.1332,8100.0
2014-06-19 14:40:00,86.56,86.56,86.55,86.55,8200.0,75.1419,75.1419,75.1332,75.1332,8200.0
2014-06-19 14:45:00,86.56,86.56,86.5,86.52,19300.0,75.1419,75.1419,75.0898,75.1071,19300.0
2014-06-19 14:50:00,86.51,86.52,86.48,86.48,12400.0,75.0985,75.1071,75.0724,75.0724,12400.0
2014-06-19 14:55:00,86.5,86.52,86.48,86.5,12300.0,75.0898,75.1071,75.0724,75.0898,12300.0
2014-06-19 15:00:00,86.51,86.56,86.49,86.56,71800.0,75.0985,75.1419,75.0811,75.1419,71800.0
2014-06-19 15:05:00,86.56,86.56,86.51,86.53,10600.0,75.1419,75.1419,75.0985,75.1158,10600.0
2014-06-19 15:10:00,86.53,86.57,86.49,86.53,12100.0,75.1158,75.1505,75.0811,75.1158,12100.0
2014-06-19 15:15:00,86.51,86.54,86.47,86.49,23000.0,75.0985,75.1245,75.0637,75.0811,23000.0
2014-06-19 15:20:00,86.51,86.53,86.48,86.48,11500.0,75.0985,75.1158,75.0724,75.0724,11500.0
2014-06-19 15:25:00,86.5,86.56,86.5,86.55,8000.0,75.0898,75.1419,75.0898,75.1332,8000.0
2014-06-19 15:30:00,86.57,86.62,86.56,86.62,9000.0,75.1505,75.1939,75.1419,75.1939,9000.0
2014-06-19 15:35:00,86.62,86.67,86.61,86.66,15000.0,75.1939,75.2374,75.1853,75.2287,15000.0
2014-06-19 15:40:00,86.65,86.66,86.61,86.61,21200.0,75.22,75.2287,75.1853,75.1853,21200.0
2014-06-19 15:45:00,86.61,86.61,86.51,86.51,24400.0,75.1853,75.1853,75.0985,75.0985,24400.0
2014-06-19 15:50:00,86.52,86.58,86.51,86.53,29900.0,75.1071,75.1592,75.0985,75.1158,29900.0
2014-06-19 15:55:00,86.53,86.54,86.5,86.54,42300.0,75.1158,75.1245,75.0898,75.1245,42300.0
2014-06-20 09:30:00,86.84,86.84,86.83,86.83,800.0,75.3849,75.3849,75.3762,75.3762,800.0
2014-06-20 09:35:00,86.7,87.0,86.7,86.98,184200.0,75.2634,75.5238,75.2634,75.5065,184200.0
2014-06-20 09:40:00,86.91,87.09,86.86,87.09,12600.0,75.4457,75.6019,75.4023,75.6019,12600.0
2014-06-20 09:45:00,87.09,87.09,86.86,86.91,6000.0,75.6019,75.6019,75.4023,75.4457,6000.0
2014-06-20 09:50:00,86.9,87.05,86.77,86.85,36800.0,75.437,75.5672,75.3242,75.3936,36800.0
2014-06-20 09:55:00,86.84,86.9,86.7,86.85,25600.0,75.3849,75.437,75.2634,75.3936,25600.0
2014-06-20 10:00:00,86.86,87.28,86.85,87.22,36300.0,75.4023,75.7669,75.3936,75.7148,36300.0
2014-06-20 10:05:00,87.24,87.35,87.19,87.27,10500.0,75.7322,75.8277,75.6888,75.7582,10500.0
2014-06-20 10:10:00,87.26,87.41,87.21,87.35,8000.0,75.7495,75.8797,75.7061,75.8277,8000.0
2014-06-20 10:15:00,87.29,87.35,87.28,87.33,7300.0,75.7756,75.8277,75.7669,75.8103,7300.0
2014-06-20 10:20:00,87.35,87.44,87.33,87.38,61400.0,75.8277,75.9058,75.8103,75.8537,61400.0
2014-06-20 10:25:00,87.4,87.4,87.34,87.38,88900.0,75.8711,75.8711,75.819,75.8537,88900.0
2014-06-20 10:30:00,87.38,87.5,87.34,87.48,87600.0,75.8537,75.9579,75.819,75.9405,87600.0
2014-06-20 10:35:00,87.46,87.48,87.41,87.45,10000.0,75.9231,75.9405,75.8797,75.9145,10000.0
2014-06-20 10:40:00,87.47,87.5,87.4,87.4,95000.0,75.9318,75.9579,75.8711,75.8711,95000.0
2014-06-20 10:45:00,87.4,87.46,87.4,87.45,13200.0,75.8711,75.9231,75.8711,75.9145,13200.0
2014-06-20 10:50:00,87.45,87.52,87.43,87.51,13100.0,75.9145,75.9752,75.8971,75.9665,13100.0
2014-06-20 10:55:00,87.5,87.55,87.48,87.54,6400.0,75.9579,76.0013,75.9405,75.9926,6400.0
2014-06-20 11:00:00,87.56,87.64,87.54,87.63,7900.0,76.01,76.0794,75.9926,76.0707,7900.0
2014-06-20 11:05:00,87.63,87.63,87.53,87.53,11700.0,76.0707,76.0707,75.9839,75.9839,11700.0
2014-06-20 11:10:00,87.54,87.54,87.48,87.48,4700.0,75.9926,75.9926,75.9405,75.9405,4700.0
2014-06-20 11:15:00,87.49,87.5,87.42,87.42,8700.0,75.9492,75.9579,75.8884,75.8884,8700.0
2014-06-20 11:20:00,87.43,87.46,87.42,87.44,6000.0,75.8971,75.9231,75.8884,75.9058,6000.0
2014-06-20 11:25:00,87.43,87.47,87.35,87.37,5100.0,75.8971,75.9318,75.8277,75.845,5100.0
2014-06-20 11:30:00,87.37,87.41,87.34,87.36,13900.0,75.845,75.8797,75.819,75.8363,13900.0
2014-06-20 11:35:00,87.37,87.47,87.37,87.47,3500.0,75.845,75.9318,75.845,75.9318,3500.0
2014-06-20 11:40:00,87.48,87.54,87.45,87.53,9300.0,75.9405,75.9926,75.9145,75.9839,9300.0
2014-06-20 11:45:00,87.55,87.6,87.54,87.54,11300.0,76.0013,76.0447,75.9926,75.9926,11300.0
2014-06-20 11:50:00,87.54,87.58,87.47,87.51,9900.0,75.9926,76.0273,75.9318,75.9665,9900.0
2014-06-20 11:55:00,87.53,87.54,87.46,87.5,4300.0,75.9839,75.9926,75.9231,75.9579,4300.0
2014-06-20 12:00:00,87.5,87.53,87.46,87.46,3600.0,75.9579,75.9839,75.9231,75.9231,3600.0
2014-06-20 12:05:00,87.43,87.45,87.4,87.44,4600.0,75.8971,75.9145,75.8711,75.9058,4600.0
2014-06-20 12:10:00,87.44,87.45,87.42,87.44,6400.0,75.9058,75.9145,75.8884,75.9058,6400.0
2014-06-20 12:15:00,87.46,87.5,87.46,87.49,10800.0,75.9231,75.9579,75.9231,75.9492,10800.0
2014-06-20 12:20:00,87.5,87.51,87.44,87.46,7100.0,75.9579,75.9665,75.9058,75.9231,7100.0
2014-06-20 12:25:00,87.47,87.5,87.47,87.48,6700.0,75.9318,75.9579,75.9318,75.9405,6700.0
2014-06-20 12:30:00,87.48,87.5,87.42,87.45,13800.0,75.9405,75.9579,75.8884,75.9145,13800.0
2014-06-20 12:35:00,87.45,87.46,87.31,87.37,15300.0,75.9145,75.9231,75.7929,75.845,15300.0
2014-06-20 12:40:00,87.37,87.38,87.24,87.25,14800.0,75.845,75.8537,75.7322,75.7408,14800.0
2014-06-20 12:45:00,87.25,87.27,87.23,87.25,15200.0,75.7408,75.7582,75.7235,75.7408,15200.0
2014-06-20 12:50:00,87.25,87.27,87.23,87.25,2600.0,75.7408,75.7582,75.7235,75.7408,2600.0
2014-06-20 12:55:00,87.26,87.3,87.26,87.29,4600.0,75.7495,75.7842,75.7495,75.7756,4600.0
2014-06-20 13:00:00,87.3,87.31,87.27,87.3,3900.0,75.7842,75.7929,75.7582,75.7842,3900.0
2014-06-20 13:05:00,87.29,87.29,87.23,87.23,44100.0,75.7756,75.7756,75.7235,75.7235,44100.0
2014-06-20 13:10:00,87.22,87.28,87.21,87.25,11900.0,75.7148,75.7669,75.7061,75.7408,11900.0
2014-06-20 13:15:00,87.25,87.28,87.23,87.27,9900.0,75.7408,75.7669,75.7235,75.7582,9900.0
2014-06-20 13:20:00,87.28,87.3,87.24,87.26,6400.0,75.7669,75.7842,75.7322,75.7495,6400.0
2014-06-20 13:25:00,87.25,87.28,87.25,87.27,4600.0,75.7408,75.7669,75.7408,75.7582,4600.0
2014-06-20 13:30:00,87.27,87.29,87.25,87.26,13900.0,75.7582,75.7756,75.7408,75.7495,13900.0
2014-06-20 13:35:00,87.25,87.4,87.25,87.38,42000.0,75.7408,75.8711,75.7408,75.8537,42000.0
2014-06-20 13:40:00,87.37,87.52,87.37,87.5,9500.0,75.845,75.9752,75.845,75.9579,9500.0
2014-06-20 13:45:00,87.51,87.6,87.49,87.58,12400.0,75.9665,76.0447,75.9492,76.0273,12400.0
2014-06-20 13:50:00,87.6,87.6,87.49,87.5,3900.0,76.0447,76.0447,75.9492,75.9579,3900.0
2014-06-20 13:55:00,87.49,87.54,87.48,87.49,4700.0,75.9492,75.9926,75.9405,75.9492,4700.0
2014-06-20 14:00:00,87.49,87.55,87.48,87.49,25400.0,75.9492,76.0013,75.9405,75.9492,25400.0
2014-06-20 14:05:00,87.49,87.51,87.49,87.49,7300.0,75.9492,75.9665,75.9492,75.9492,7300.0
2014-06-20 14:10:00,87.5,87.51,87.49,87.5,7600.0,75.9579,75.9665,75.9492,75.9579,7600.0
2014-06-20 14:15:00,87.5,87.5,87.47,87.5,2600.0,75.9579,75.9579,75.9318,75.9579,2600.0
2014-06-20 14:20:00,87.49,87.51,87.48,87.5,6800.0,75.9492,75.9665,75.9405,75.9579,6800.0
2014-06-20 14:25:00,87.49,87.5,87.49,87.5,1400.0,75.9492,75.9579,75.9492,75.9579,1400.0
2014-06-20 14:30:00,87.5,87.5,87.47,87.48,2600.0,75.9579,75.9579,75.9318,75.9405,2600.0
2014-06-20 14:35:00,87.48,87.48,87.45,87.48,5000.0,75.9405,75.9405,75.9145,75.9405,5000.0
2014-06-20 14:40:00,87.47,87.48,87.42,87.42,3800.0,75.9318,75.9405,75.8884,75.8884,3800.0
2014-06-20 14:45:00,87.42,87.44,87.42,87.43,3700.0,75.8884,75.9058,75.8884,75.8971,3700.0
2014-06-20 14:50:00,87.44,87.44,87.42,87.44,3200.0,75.9058,75.9058,75.8884,75.9058,3200.0
2014-06-20 14:55:00,87.43,87.47,87.43,87.46,3200.0,75.8971,75.9318,75.8971,75.9231,3200.0
2014-06-20 15:00:00,87.45,87.46,87.41,87.41,3700.0,75.9145,75.9231,75.8797,75.8797,3700.0
2014-06-20 15:05:00,87.41,87.44,87.41,87.43,4200.0,75.8797,75.9058,75.8797,75.8971,4200.0
2014-06-20 15:10:00,87.44,87.44,87.42,87.42,5200.0,75.9058,75.9058,75.8884,75.8884,5200.0
2014-06-20 15:15:00,87.43,87.43,87.41,87.42,5500.0,75.8971,75.8971,75.8797,75.8884,5500.0
2014-06-20 15:20:00,87.42,87.43,87.34,87.37,8900.0,75.8884,75.8971,75.819,75.845,8900.0
2014-06-20 15:25:00,87.38,87.39,87.32,87.33,5900.0,75.8537,75.8624,75.8016,75.8103,5900.0
2014-06-20 15:30:00,87.33,87.38,87.33,87.38,10800.0,75.8103,75.8537,75.8103,75.8537,10800.0
2014-06-20 15:35:00,87.37,87.41,87.36,87.41,12600.0,75.845,75.8797,75.8363,75.8797,12600.0
2014-06-20 15:40:00,87.4,87.46,87.4,87.43,18000.0,75.8711,75.9231,75.8711,75.8971,18000.0
2014-06-20 15:45:00,87.41,87.42,87.29,87.3,25000.0,75.8797,75.8884,75.7756,75.7842,25000.0
2014-06-20 15:50:00,87.3,87.39,87.3,87.36,36400.0,75.7842,75.8624,75.7842,75.8363,36400.0
2014-06-20 15:55:00,87.36,87.48,87.29,87.48,110500.0,75.8363,75.9405,75.7756,75.9405,110500.0
2014-06-23 09:30:00,87.86,88.14,87.59,87.75,113400.0,76.2704,76.5134,76.036,76.1749,113400.0
2014-06-23 09:35:00,87.77,87.78,87.37,87.39,19200.0,76.1922,76.2009,75.845,75.8624,19200.0
2014-06-23 09:40:00,87.39,87.54,87.25,87.46,15100.0,75.8624,75.9926,75.7408,75.9231,15100.0
2014-06-23 09:45:00,87.48,87.73,87.33,87.34,13500.0,75.9405,76.1575,75.8103,75.819,13500.0
2014-06-23 09:50:00,87.34,87.99,87.32,87.99,46100.0,75.819,76.3832,75.8016,76.3832,46100.0
2014-06-23 09:55:00,87.96,88.12,87.92,88.1,22300.0,76.3572,76.4961,76.3225,76.4787,22300.0
2014-06-23 10:00:00,88.11,88.3,88.09,88.15,22500.0,76.4874,76.6523,76.47,76.5221,22500.0
2014-06-23 10:05:00,88.16,88.25,88.09,88.14,18300.0,76.5308,76.6089,76.47,76.5134,18300.0
2014-06-23 10:10:00,88.14,88.22,88.07,88.15,10000.0,76.5134,76.5829,76.4527,76.5221,10000.0
2014-06-23 10:15:00,88.11,88.27,88.11,88.21,19100.0,76.4874,76.6263,76.4874,76.5742,19100.0
2014-06-23 10:20:00,88.22,88.31,88.21,88.28,28800.0,76.5829,76.661,76.5742,76.635,28800.0
2014-06-23 10:25:00,88.25,88.28,88.22,88.27,16800.0,76.6089,76.635,76.5829,76.6263,16800.0
2014-06-23 10:30:00,88.27,88.28,88.11,88.12,88000.0,76.6263,76.635,76.4874,76.4961,88000.0
2014-06-23 10:35:00,88.13,88.29,88.12,88.27,43600.0,76.5048,76.6437,76.4961,76.6263,43600.0
2014-06-23 10:40:00,88.27,88.4,88.26,88.36,19300.0,76.6263,76.7391,76.6176,76.7044,19300.0
2014-06-23 10:45:00,88.36,88.5,88.36,88.43,18800.0,76.7044,76.826,76.7044,76.7652,18800.0
2014-06-23 10:50:00,88.43,88.48,88.41,88.46,10400.0,76.7652,76.8086,76.7478,76.7912,10400.0
2014-06-23 10:55:00,88.47,88.5,88.41,88.41,24200.0,76.7999,76.826,76.7478,76.7478,24200.0
2014-06-23 11:00:00,88.4,88.44,88.36,88.39,60600.0,76.7391,76.7739,76.7044,76.7305,60600.0
2014-06-23 11:05:00,88.37,88.38,88.35,88.37,4300.0,76.7131,76.7218,76.6957,76.7131,4300.0
2014-06-23 11:10:00,88.37,88.41,88.29,88.31,27000.0,76.7131,76.7478,76.6437,76.661,27000.0
2014-06-23 11:15:00,88.31,88.35,88.27,88.33,12100.0,76.661,76.6957,76.6263,76.6784,12100.0
2014-06-23 11:20:00,88.31,88.44,88.24,88.4,17900.0,76.661,76.7739,76.6003,76.7391,17900.0
2014-06-23 11:25:00,88.4,88.41,88.25,88.26,7000.0,76.7391,76.7478,76.6089,76.6176,7000.0
2014-06-23 11:30:00,88.23,88.28,88.2,88.28,5000.0,76.5916,76.635,76.5655,76.635,5000.0
2014-06-23 11:35:00,88.28,88.28,88.17,88.17,4100.0,76.635,76.635,76.5395,76.5395,4100.0
2014-06-23 11:40:00,88.16,88.33,88.12,88.24,11800.0,76.5308,76.6784,76.4961,76.6003,11800.0
2014-06-23 11:45:00,88.21,88.22,88.12,88.13,8400.0,76.5742,76.5829,76.4961,76.5048,8400.0
2014-06-23 11:50:00,88.13,88.17,88.02,88.02,5000.0,76.5048,76.5395,76.4093,76.4093,5000.0
2014-06-23 11:55:00,88.02,88.13,88.02,88.1,5100.0,76.4093,76.5048,76.4093,76.4787,5100.0
2014-06-23 12:00:00,88.11,88.18,88.1,88.18,9900.0,76.4874,76.5482,76.4787,76.5482,9900.0
2014-06-23 12:05:00,88.19,88.26,88.18,88.25,9300.0,76.5568,76.6176,76.5482,76.6089,9300.0
2014-06-23 12:10:00,88.25,88.28,88.24,88.26,70800.0,76.6089,76.635,76.6003,76.6176,70800.0
2014-06-23 12:15:00,88.27,88.29,88.24,88.25,6000.0,76.6263,76.6437,76.6003,76.6089,6000.0
2014-06-23 12:20:00,88.25,88.3,88.25,88.26,5500.0,76.6089,76.6523,76.6089,76.6176,5500.0
2014-06-23 12:25:00,88.26,88.29,88.24,88.24,13800.0,76.6176,76.6437,76.6003,76.6003,13800.0
2014-06-23 12:30:00,88.25,88.28,88.24,88.26,6500.0,76.6089,76.635,76.6003,76.6176,6500.0
2014-06-23 12:35:00,88.25,88.26,88.2,88.2,9100.0,76.6089,76.6176,76.5655,76.5655,9100.0
2014-06-23 12:40:00,88.2,88.28,88.18,88.25,13400.0,76.5655,76.635,76.5482,76.6089,13400.0
2014-06-23 12:45:00,88.25,88.3,88.23,88.24,8200.0,76.6089,76.6523,76.5916,76.6003,8200.0
2014-06-23 12:50:00,88.24,88.29,88.23,88.29,5500.0,76.6003,76.6437,76.5916,76.6437,5500.0
2014-06-23 12:55:00,88.28,88.29,88.25,88.27,2900.0,76.635,76.6437,76.6089,76.6263,2900.0
2014-06-23 13:00:00,88.26,88.28,88.25,88.26,3800.0,76.6176,76.635,76.6089,76.6176,3800.0
2014-06-23 13:05:00,88.27,88.27,88.24,88.24,6600.0,76.6263,76.6263,76.6003,76.6003,6600.0
2014-06-23 13:10:00,88.25,88.3,88.24,88.29,6000.0,76.6089,76.6523,76.6003,76.6437,6000.0
2014-06-23 13:15:00,88.28,88.28,88.19,88.2,5200.0,76.635,76.635,76.5568,76.5655,5200.0
2014-06-23 13:20:00,88.18,88.25,88.17,88.2,4600.0,76.5482,76.6089,76.5395,76.5655,4600.0
2014-06-23 13:25:00,88.18,88.18,88.15,88.16,3800.0,76.5482,76.5482,76.5221,76.5308,3800.0
2014-06-23 13:30:00,88.15,88.16,88.06,88.16,13600.0,76.5221,76.5308,76.444,76.5308,13600.0
2014-06-23 13:35:00,88.16,88.22,88.16,88.19,5900.0,76.5308,76.5829,76.5308,76.5568,5900.0
2014-06-23 13:40:00,88.18,88.19,88.16,88.17,7400.0,76.5482,76.5568,76.5308,76.5395,7400.0
2014-06-23 13:45:00,88.17,88.2,88.17,88.17,3500.0,76.5395,76.5655,76.5395,76.5395,3500.0
2014-06-23 13:50:00,88.2,88.27,88.18,88.26,107500.0,76.5655,76.6263,76.5482,76.6176,107500.0
2014-06-23 13:55:00,88.25,88.26,88.24,88.26,4600.0,76.6089,76.6176,76.6003,76.6176,4600.0
2014-06-23 14:00:00,88.27,88.33,88.24,88.29,7700.0,76.6263,76.6784,76.6003,76.6437,7700.0
2014-06-23 14:05:00,88.28,88.28,88.23,88.25,2900.0,76.635,76.635,76.5916,76.6089,2900.0
2014-06-23 14:10:00,88.24,88.25,88.2,88.21,4100.0,76.6003,76.6089,76.5655,76.5742,4100.0
2014-06-23 14:15:00,88.25,88.25,88.18,88.18,2800.0,76.6089,76.6089,76.5482,76.5482,2800.0
2014-06-23 14:20:00,88.19,88.2,88.17,88.2,2700.0,76.5568,76.5655,76.5395,76.5655,2700.0
2014-06-23 14:25:00,88.18,88.18,88.12,88.13,6400.0,76.5482,76.5482,76.4961,76.5048,6400.0
2014-06-23 14:30:00,88.13,88.15,88.12,88.14,3600.0,76.5048,76.5221,76.4961,76.5134,3600.0
2014-06-23 14:35:00,88.12,88.12,88.02,88.04,9700.0,76.4961,76.4961,76.4093,76.4266,9700.0
2014-06-23 14:40:00,88.03,88.05,88.0,88.05,10000.0,76.418,76.4353,76.3919,76.4353,10000.0
2014-06-23 14:45:00,88.04,88.07,88.01,88.01,4100.0,76.4266,76.4527,76.4006,76.4006,4100.0
2014-06-23 14:50:00,88.0,88.02,87.99,87.99,7400.0,76.3919,76.4093,76.3832,76.3832,7400.0
2014-06-23 14:55:00,87.99,88.02,87.98,88.01,7500.0,76.3832,76.4093,76.3745,76.4006,7500.0
2014-06-23 15:00:00,88.01,88.02,87.99,88.0,6900.0,76.4006,76.4093,76.3832,76.3919,6900.0
2014-06-23 15:05:00,88.0,88.01,87.99,87.99,9300.0,76.3919,76.4006,76.3832,76.3832,9300.0
2014-06-23 15:10:00,88.0,88.0,87.97,87.99,9000.0,76.3919,76.3919,76.3659,76.3832,9000.0
2014-06-23 15:15:00,88.0,88.14,88.0,88.11,13300.0,76.3919,76.5134,76.3919,76.4874,13300.0
2014-06-23 15:20:00,88.11,88.13,88.02,88.03,9400.0,76.4874,76.5048,76.4093,76.418,9400.0
2014-06-23 15:25:00,88.03,88.09,88.03,88.07,10800.0,76.418,76.47,76.418,76.4527,10800.0
2014-06-23 15:30:00,88.08,88.11,88.07,88.11,9200.0,76.4614,76.4874,76.4527,76.4874,9200.0
2014-06-23 15:35:00,88.1,88.1,88.04,88.07,14100.0,76.4787,76.4787,76.4266,76.4527,14100.0
2014-06-23 15:40:00,88.06,88.07,88.04,88.07,13000.0,76.444,76.4527,76.4266,76.4527,13000.0
2014-06-23 15:45:00,88.06,88.08,88.04,88.06,16000.0,76.444,76.4614,76.4266,76.444,16000.0
2014-06-23 15:50:00,88.06,88.12,88.06,88.12,28100.0,76.444,76.4961,76.444,76.4961,28100.0
2014-06-23 15:55:00,88.11,88.14,88.09,88.12,67800.0,76.4874,76.5134,76.47,76.4961,67800.0
2014-06-24 09:30:00,87.79,88.0,87.37,87.65,84200.0,76.2096,76.3919,75.845,76.0881,84200.0
2014-06-24 09:35:00,87.6,87.6,87.48,87.52,15200.0,76.0447,76.0447,75.9405,75.9752,15200.0
2014-06-24 09:40:00,87.52,87.62,87.33,87.41,12700.0,75.9752,76.062,75.8103,75.8797,12700.0
2014-06-24 09:45:00,87.37,87.4,87.29,87.34,16600.0,75.845,75.8711,75.7756,75.819,16600.0
2014-06-24 09:50:00,87.33,87.5,87.3,87.35,31600.0,75.8103,75.9579,75.7842,75.8277,31600.0
2014-06-24 09:55:00,87.35,87.47,87.25,87.34,46100.0,75.8277,75.9318,75.7408,75.819,46100.0
2014-06-24 10:00:00,87.37,87.54,87.21,87.27,36900.0,75.845,75.9926,75.7061,75.7582,36900.0
2014-06-24 10:05:00,87.22,87.48,87.22,87.38,10300.0,75.7148,75.9405,75.7148,75.8537,10300.0
2014-06-24 10:10:00,87.43,87.56,87.33,87.49,14300.0,75.8971,76.01,75.8103,75.9492,14300.0
2014-06-24 10:15:00,87.54,87.54,87.48,87.5,4200.0,75.9926,75.9926,75.9405,75.9579,4200.0
2014-06-24 10:20:00,87.54,87.57,87.52,87.54,5100.0,75.9926,76.0186,75.9752,75.9926,5100.0
2014-06-24 10:25:00,87.54,87.58,87.45,87.58,7400.0,75.9926,76.0273,75.9145,76.0273,7400.0
2014-06-24 10:30:00,87.61,87.65,87.57,87.61,7000.0,76.0534,76.0881,76.0186,76.0534,7000.0
2014-06-24 10:35:00,87.59,87.9,87.59,87.9,10200.0,76.036,76.3051,76.036,76.3051,10200.0
2014-06-24 10:40:00,87.88,88.03,87.86,88.02,18900.0,76.2877,76.418,76.2704,76.4093,18900.0
2014-06-24 10:45:00,88.02,88.04,87.98,88.0,6800.0,76.4093,76.4266,76.3745,76.3919,6800.0
2014-06-24 10:50:00,88.0,88.09,87.99,88.01,9600.0,76.3919,76.47,76.3832,76.4006,9600.0
2014-06-24 10:55:00,88.01,88.05,87.99,88.05,6300.0,76.4006,76.4353,76.3832,76.4353,6300.0
2014-06-24 11:00:00,88.04,88.08,88.04,88.06,12300.0,76.4266,76.4614,76.4266,76.444,12300.0
2014-06-24 11:05:00,88.06,88.07,88.02,88.02,8700.0,76.444,76.4527,76.4093,76.4093,8700.0
2014-06-24 11:10:00,88.01,88.09,88.0,88.09,13600.0,76.4006,76.47,76.3919,76.47,13600.0
2014-06-24 11:15:00,88.09,88.12,88.03,88.11,17500.0,76.47,76.4961,76.418,76.4874,17500.0
2014-06-24 11:20:00,88.12,88.14,88.06,88.07,8600.0,76.4961,76.5134,76.444,76.4527,8600.0
2014-06-24 11:25:00,88.06,88.1,88.06,88.08,9000.0,76.444,76.4787,76.444,76.4614,9000.0
2014-06-24 11:30:00,88.09,88.1,88.07,88.1,4600.0,76.47,76.4787,76.4527,76.4787,4600.0
2014-06-24 11:35:00,88.09,88.24,88.08,88.24,17700.0,76.47,76.6003,76.4614,76.6003,17700.0
2014-06-24 11:40:00,88.23,88.26,88.2,88.26,11100.0,76.5916,76.6176,76.5655,76.6176,11100.0
2014-06-24 11:45:00,88.27,88.31,88.27,88.28,4700.0,76.6263,76.661,76.6263,76.635,4700.0
2014-06-24 11:50:00,88.27,88.29,88.2,88.2,4500.0,76.6263,76.6437,76.5655,76.5655,4500.0
2014-06-24 11:55:00,88.19,88.19,88.13,88.13,6000.0,76.5568,76.5568,76.5048,76.5048,6000.0
2014-06-24 12:00:00,88.13,88.13,88.08,88.09,5800.0,76.5048,76.5048,76.4614,76.47,5800.0
2014-06-24 12:05:00,88.1,88.1,88.03,88.04,6300.0,76.4787,76.4787,76.418,76.4266,6300.0
2014-06-24 12:10:00,88.03,88.13,88.03,88.13,8100.0,76.418,76.5048,76.418,76.5048,8100.0
2014-06-24 12:15:00,88.13,88.19,88.13,88.16,6000.0,76.5048,76.5568,76.5048,76.5308,6000.0
2014-06-24 12:20:00,88.17,88.17,88.11,88.11,5200.0,76.5395,76.5395,76.4874,76.4874,5200.0
2014-06-24 12:25:00,88.11,88.11,88.06,88.09,6400.0,76.4874,76.4874,76.444,76.47,6400.0
2014-06-24 12:30:00,88.09,88.09,88.08,88.09,1600.0,76.47,76.47,76.4614,76.47,1600.0
2014-06-24 12:35:00,88.08,88.14,88.08,88.14,10600.0,76.4614,76.5134,76.4614,76.5134,10600.0
2014-06-24 12:40:00,88.12,88.12,88.07,88.07,1400.0,76.4961,76.4961,76.4527,76.4527,1400.0
2014-06-24 12:45:00,88.08,88.09,88.01,88.04,5800.0,76.4614,76.47,76.4006,76.4266,5800.0
2014-06-24 12:50:00,88.05,88.06,88.02,88.06,2600.0,76.4353,76.444,76.4093,76.444,2600.0
2014-06-24 12:55:00,88.07,88.07,88.0,88.03,4800.0,76.4527,76.4527,76.3919,76.418,4800.0
2014-06-24 13:00:00,88.04,88.06,87.91,87.97,26800.0,76.4266,76.444,76.3138,76.3659,26800.0
2014-06-24 13:05:00,87.95,87.98,87.88,87.98,5000.0,76.3485,76.3745,76.2877,76.3745,5000.0
2014-06-24 13:10:00,87.97,88.06,87.97,88.01,3800.0,76.3659,76.444,76.3659,76.4006,3800.0
2014-06-24 13:15:00,87.97,88.0,87.9,87.99,3300.0,76.3659,76.3919,76.3051,76.3832,3300.0
2014-06-24 13:20:00,88.01,88.02,87.94,87.97,3600.0,76.4006,76.4093,76.3398,76.3659,3600.0
2014-06-24 13:25:00,87.96,88.12,87.96,88.12,6500.0,76.3572,76.4961,76.3572,76.4961,6500.0
2014-06-24 13:30:00,88.11,88.22,88.11,88.2,2200.0,76.4874,76.5829,76.4874,76.5655,2200.0
2014-06-24 13:35:00,88.2,88.21,88.15,88.16,5500.0,76.5655,76.5742,76.5221,76.5308,5500.0
2014-06-24 13:40:00,88.16,88.18,88.1,88.12,6100.0,76.5308,76.5482,76.4787,76.4961,6100.0
2014-06-24 13:45:00,88.1,88.11,88.01,88.08,5300.0,76.4787,76.4874,76.4006,76.4614,5300.0
2014-06-24 13:50:00,88.08,88.08,87.99,88.0,3400.0,76.4614,76.4614,76.3832,76.3919,3400.0
2014-06-24 13:55:00,88.03,88.03,87.97,87.97,3700.0,76.418,76.418,76.3659,76.3659,3700.0
2014-06-24 14:00:00,87.97,88.07,87.96,88.06,6600.0,76.3659,76.4527,76.3572,76.444,6600.0
2014-06-24 14:05:00,88.03,88.04,87.97,88.03,3300.0,76.418,76.4266,76.3659,76.418,3300.0
2014-06-24 14:10:00,88.04,88.14,88.04,88.11,3400.0,76.4266,76.5134,76.4266,76.4874,3400.0
2014-06-24 14:15:00,88.09,88.12,88.06,88.1,4200.0,76.47,76.4961,76.444,76.4787,4200.0
2014-06-24 14:20:00,88.11,88.2,88.11,88.12,8300.0,76.4874,76.5655,76.4874,76.4961,8300.0
2014-06-24 14:25:00,88.12,88.15,88.08,88.12,12200.0,76.4961,76.5221,76.4614,76.4961,12200.0
2014-06-24 14:30:00,88.12,88.15,88.11,88.13,11200.0,76.4961,76.5221,76.4874,76.5048,11200.0
2014-06-24 14:35:00,88.13,88.16,88.12,88.16,5200.0,76.5048,76.5308,76.4961,76.5308,5200.0
2014-06-24 14:40:00,88.15,88.17,88.11,88.15,7700.0,76.5221,76.5395,76.4874,76.5221,7700.0
2014-06-24 14:45:00,88.14,88.17,88.11,88.14,84400.0,76.5134,76.5395,76.4874,76.5134,84400.0
2014-06-24 14:50:00,88.12,88.14,88.11,88.12,4700.0,76.4961,76.5134,76.4874,76.4961,4700.0
2014-06-24 14:55:00,88.13,88.18,88.12,88.13,6400.0,76.5048,76.5482,76.4961,76.5048,6400.0
2014-06-24 15:00:00,88.12,88.14,88.1,88.14,16800.0,76.4961,76.5134,76.4787,76.5134,16800.0
2014-06-24 15:05:00,88.15,88.16,87.96,87.96,8600.0,76.5221,76.5308,76.3572,76.3572,8600.0
2014-06-24 15:10:00,87.96,87.99,87.85,87.89,10800.0,76.3572,76.3832,76.2617,76.2964,10800.0
2014-06-24 15:15:00,87.87,87.93,87.82,87.82,11400.0,76.2791,76.3311,76.2357,76.2357,11400.0
2014-06-24 15:20:00,87.81,87.84,87.7,87.7,11400.0,76.227,76.253,76.1315,76.1315,11400.0
2014-06-24 15:25:00,87.7,87.82,87.69,87.75,9800.0,76.1315,76.2357,76.1228,76.1749,9800.0
2014-06-24 15:30:00,87.75,87.85,87.75,87.76,24500.0,76.1749,76.2617,76.1749,76.1836,24500.0
2014-06-24 15:35:00,87.77,87.9,87.74,87.9,30700.0,76.1922,76.3051,76.1662,76.3051,30700.0
2014-06-24 15:40:00,87.9,88.03,87.88,88.03,17900.0,76.3051,76.418,76.2877,76.418,17900.0
2014-06-24 15:45:00,88.02,88.06,88.0,88.05,18000.0,76.4093,76.444,76.3919,76.4353,18000.0
2014-06-24 15:50:00,88.05,88.09,88.03,88.05,57700.0,76.4353,76.47,76.418,76.4353,57700.0
2014-06-24 15:55:00,88.05,88.17,88.04,88.05,106300.0,76.4353,76.5395,76.4266,76.4353,106300.0
2014-06-25 09:30:00,87.75,87.76,87.52,87.54,18000.0,76.1749,76.1836,75.9752,75.9926,18000.0
2014-06-25 09:35:00,87.57,87.86,87.52,87.86,21800.0,76.0186,76.2704,75.9752,76.2704,21800.0
2014-06-25 09:40:00,87.85,88.0,87.79,88.0,5800.0,76.2617,76.3919,76.2096,76.3919,5800.0
2014-06-25 09:45:00,87.97,88.0,87.73,87.75,6300.0,76.3659,76.3919,76.1575,76.1749,6300.0
2014-06-25 09:50:00,87.77,87.9,87.76,87.79,5100.0,76.1922,76.3051,76.1836,76.2096,5100.0
2014-06-25 09:55:00,87.81,87.82,87.66,87.66,11600.0,76.227,76.2357,76.0968,76.0968,11600.0
2014-06-25 10:00:00,87.65,87.72,87.46,87.52,57500.0,76.0881,76.1488,75.9231,75.9752,57500.0
2014-06-25 10:05:00,87.48,87.48,87.3,87.42,6200.0,75.9405,75.9405,75.7842,75.8884,6200.0
2014-06-25 10:10:00,87.43,87.74,87.42,87.72,8600.0,75.8971,76.1662,75.8884,76.1488,8600.0
2014-06-25 10:15:00,87.7,87.74,87.58,87.58,5100.0,76.1315,76.1662,76.0273,76.0273,5100.0
2014-06-25 10:20:00,87.59,87.66,87.53,87.53,7800.0,76.036,76.0968,75.9839,75.9839,7800.0
2014-06-25 10:25:00,87.56,87.56,87.44,87.45,11600.0,76.01,76.01,75.9058,75.9145,11600.0
2014-06-25 10:30:00,87.42,87.56,87.42,87.48,9700.0,75.8884,76.01,75.8884,75.9405,9700.0
2014-06-25 10:35:00,87.47,87.5,87.46,87.47,45100.0,75.9318,75.9579,75.9231,75.9318,45100.0
2014-06-25 10:40:00,87.47,87.54,87.46,87.54,10300.0,75.9318,75.9926,75.9231,75.9926,10300.0
2014-06-25 10:45:00,87.57,87.75,87.57,87.75,5800.0,76.0186,76.1749,76.0186,76.1749,5800.0
2014-06-25 10:50:00,87.75,87.83,87.73,87.8,7300.0,76.1749,76.2443,76.1575,76.2183,7300.0
2014-06-25 10:55:00,87.78,87.87,87.75,87.87,14300.0,76.2009,76.2791,76.1749,76.2791,14300.0
2014-06-25 11:00:00,87.86,87.95,87.84,87.92,38200.0,76.2704,76.3485,76.253,76.3225,38200.0
2014-06-25 11:05:00,87.92,87.92,87.83,87.85,14600.0,76.3225,76.3225,76.2443,76.2617,14600.0
2014-06-25 11:10:00,87.86,87.93,87.85,87.88,55900.0,76.2704,76.3311,76.2617,76.2877,55900.0
2014-06-25 11:15:00,87.88,87.9,87.83,87.9,12400.0,76.2877,76.3051,76.2443,76.3051,12400.0
2014-06-25 11:20:00,87.9,87.97,87.82,87.97,47800.0,76.3051,76.3659,76.2357,76.3659,47800.0
2014-06-25 11:25:00,87.98,88.05,87.95,88.01,72900.0,76.3745,76.4353,76.3485,76.4006,72900.0
2014-06-25 11:30:00,88.04,88.12,87.97,88.12,11700.0,76.4266,76.4961,76.3659,76.4961,11700.0
2014-06-25 11:35:00,88.11,88.11,88.03,88.05,5600.0,76.4874,76.4874,76.418,76.4353,5600.0
2014-06-25 11:40:00,88.05,88.05,87.98,87.98,13400.0,76.4353,76.4353,76.3745,76.3745,13400.0
2014-06-25 11:45:00,88.0,88.0,87.96,87.97,5900.0,76.3919,76.3919,76.3572,76.3659,5900.0
2014-06-25 11:50:00,87.98,88.0,87.97,87.97,5300.0,76.3745,76.3919,76.3659,76.3659,5300.0
2014-06-25 11:55:00,87.96,87.99,87.94,87.95,6500.0,76.3572,76.3832,76.3398,76.3485,6500.0
2014-06-25 12:00:00,87.94,87.99,87.93,87.98,4600.0,76.3398,76.3832,76.3311,76.3745,4600.0
2014-06-25 12:05:00,87.97,88.02,87.94,88.02,8900.0,76.3659,76.4093,76.3398,76.4093,8900.0
2014-06-25 12:10:00,88.04,88.13,88.03,88.1,5800.0,76.4266,76.5048,76.418,76.4787,5800.0
2014-06-25 12:15:00,88.09,88.25,88.09,88.21,9800.0,76.47,76.6089,76.47,76.5742,9800.0
2014-06-25 12:20:00,88.17,88.19,88.1,88.13,9300.0,76.5395,76.5568,76.4787,76.5048,9300.0
2014-06-25 12:25:00,88.12,88.16,88.1,88.12,10000.0,76.4961,76.5308,76.4787,76.4961,10000.0
2014-06-25 12:30:00,88.13,88.13,88.1,88.11,18200.0,76.5048,76.5048,76.4787,76.4874,18200.0
2014-06-25 12:35:00,88.1,88.13,88.1,88.12,25600.0,76.4787,76.5048,76.4787,76.4961,25600.0
2014-06-25 12:40:00,88.11,88.12,88.06,88.06,19200.0,76.4874,76.4961,76.444,76.444,19200.0
2014-06-25 12:45:00,88.06,88.09,88.06,88.08,7400.0,76.444,76.47,76.444,76.4614,7400.0
2014-06-25 12:50:00,88.07,88.1,88.06,88.07,11500.0,76.4527,76.4787,76.444,76.4527,11500.0
2014-06-25 12:55:00,88.07,88.07,88.06,88.06,6400.0,76.4527,76.4527,76.444,76.444,6400.0
2014-06-25 13:00:00,88.07,88.13,88.06,88.12,10700.0,76.4527,76.5048,76.444,76.4961,10700.0
2014-06-25 13:05:00,88.14,88.14,88.06,88.06,11400.0,76.5134,76.5134,76.444,76.444,11400.0
2014-06-25 13:10:00,88.06,88.08,88.06,88.08,7600.0,76.444,76.4614,76.444,76.4614,7600.0
2014-06-25 13:15:00,88.09,88.09,88.06,88.08,8600.0,76.47,76.47,76.444,76.4614,8600.0
2014-06-25 13:20:00,88.08,88.1,88.06,88.06,93900.0,76.4614,76.4787,76.444,76.444,93900.0
2014-06-25 13:25:00,88.06,88.14,88.06,88.12,9900.0,76.444,76.5134,76.444,76.4961,9900.0
2014-06-25 13:30:00,88.12,88.17,88.11,88.12,4500.0,76.4961,76.5395,76.4874,76.4961,4500.0
2014-06-25 13:35:00,88.11,88.12,88.11,88.12,7300.0,76.4874,76.4961,76.4874,76.4961,7300.0
2014-06-25 13:40:00,88.12,88.16,88.11,88.13,8900.0,76.4961,76.5308,76.4874,76.5048,8900.0
2014-06-25 13:45:00,88.14,88.2,88.13,88.19,6400.0,76.5134,76.5655,76.5048,76.5568,6400.0
2014-06-25 13:50:00,88.19,88.23,88.18,88.21,8000.0,76.5568,76.5916,76.5482,76.5742,8000.0
2014-06-25 13:55:00,88.2,88.27,88.18,88.25,7500.0,76.5655,76.6263,76.5482,76.6089,7500.0
2014-06-25 14:00:00,88.25,88.3,88.23,88.3,18000.0,76.6089,76.6523,76.5916,76.6523,18000.0
2014-06-25 14:05:00,88.3,88.44,88.3,88.43,10500.0,76.6523,76.7739,76.6523,76.7652,10500.0
2014-06-25 14:10:00,88.44,88.45,88.34,88.36,10700.0,76.7739,76.7826,76.6871,76.7044,10700.0
2014-06-25 14:15:00,88.36,88.36,88.14,88.14,56100.0,76.7044,76.7044,76.5134,76.5134,56100.0
2014-06-25 14:20:00,88.14,88.3,88.14,88.27,11400.0,76.5134,76.6523,76.5134,76.6263,11400.0
2014-06-25 14:25:00,88.26,88.4,88.25,88.39,11100.0,76.6176,76.7391,76.6089,76.7305,11100.0
2014-06-25 14:30:00,88.41,88.44,88.37,88.38,12200.0,76.7478,76.7739,76.7131,76.7218,12200.0
2014-06-25 14:35:00,88.38,88.45,88.35,88.38,11700.0,76.7218,76.7826,76.6957,76.7218,11700.0
2014-06-25 14:40:00,88.38,88.43,88.38,88.39,5800.0,76.7218,76.7652,76.7218,76.7305,5800.0
2014-06-25 14:45:00,88.4,88.42,88.39,88.41,5200.0,76.7391,76.7565,76.7305,76.7478,5200.0
2014-06-25 14:50:00,88.42,88.44,88.36,88.39,7500.0,76.7565,76.7739,76.7044,76.7305,7500.0
2014-06-25 14:55:00,88.37,88.37,88.24,88.26,6700.0,76.7131,76.7131,76.6003,76.6176,6700.0
2014-06-25 15:00:00,88.3,88.37,88.3,88.35,9200.0,76.6523,76.7131,76.6523,76.6957,9200.0
2014-06-25 15:05:00,88.36,88.42,88.34,88.4,6200.0,76.7044,76.7565,76.6871,76.7391,6200.0
2014-06-25 15:10:00,88.4,88.49,88.4,88.47,92400.0,76.7391,76.8173,76.7391,76.7999,92400.0
2014-06-25 15:15:00,88.46,88.5,88.46,88.5,8800.0,76.7912,76.826,76.7912,76.826,8800.0
2014-06-25 15:20:00,88.5,88.5,88.47,88.49,9800.0,76.826,76.826,76.7999,76.8173,9800.0
2014-06-25 15:25:00,88.5,88.52,88.48,88.5,9600.0,76.826,76.8433,76.8086,76.826,9600.0
2014-06-25 15:30:00,88.5,88.52,88.49,88.51,7700.0,76.826,76.8433,76.8173,76.8346,7700.0
2014-06-25 15:35:00,88.51,88.54,88.47,88.5,45500.0,76.8346,76.8607,76.7999,76.826,45500.0
2014-06-25 15:40:00,88.5,88.53,88.49,88.53,6700.0,76.826,76.852,76.8173,76.852,6700.0
2014-06-25 15:45:00,88.53,88.53,88.41,88.5,44600.0,76.852,76.852,76.7478,76.826,44600.0
2014-06-25 15:50:00,88.51,88.57,88.5,88.55,35200.0,76.8346,76.8867,76.826,76.8694,35200.0
2014-06-25 15:55:00,88.55,88.6,88.53,88.56,57100.0,76.8694,76.9128,76.852,76.878,57100.0
2014-06-26 09:30:00,88.42,88.5,88.21,88.21,29400.0,76.7565,76.826,76.5742,76.5742,29400.0
2014-06-26 09:35:00,88.02,88.05,87.52,87.55,8600.0,76.4093,76.4353,75.9752,76.0013,8600.0
2014-06-26 09:40:00,87.59,87.7,87.34,87.44,20400.0,76.036,76.1315,75.819,75.9058,20400.0
2014-06-26 09:45:00,87.33,87.38,87.17,87.29,18300.0,75.8103,75.8537,75.6714,75.7756,18300.0
2014-06-26 09:50:00,87.25,87.3,87.0,87.26,15200.0,75.7408,75.7842,75.5238,75.7495,15200.0
2014-06-26 09:55:00,87.28,87.32,87.12,87.32,10700.0,75.7669,75.8016,75.628,75.8016,10700.0
2014-06-26 10:00:00,87.34,87.43,87.27,87.39,11200.0,75.819,75.8971,75.7582,75.8624,11200.0
2014-06-26 10:05:00,87.39,87.59,87.37,87.59,11300.0,75.8624,76.036,75.845,76.036,11300.0
2014-06-26 10:10:00,87.58,87.66,87.51,87.56,9400.0,76.0273,76.0968,75.9665,76.01,9400.0
2014-06-26 10:15:00,87.56,87.63,87.54,87.62,6900.0,76.01,76.0707,75.9926,76.062,6900.0
2014-06-26 10:20:00,87.58,87.73,87.58,87.7,20700.0,76.0273,76.1575,76.0273,76.1315,20700.0
2014-06-26 10:25:00,87.73,87.79,87.7,87.75,17600.0,76.1575,76.2096,76.1315,76.1749,17600.0
2014-06-26 10:30:00,87.77,87.77,87.66,87.67,6800.0,76.1922,76.1922,76.0968,76.1054,6800.0
2014-06-26 10:35:00,87.67,87.7,87.6,87.62,3600.0,76.1054,76.1315,76.0447,76.062,3600.0
2014-06-26 10:40:00,87.68,87.73,87.61,87.7,4600.0,76.1141,76.1575,76.0534,76.1315,4600.0
2014-06-26 10:45:00,87.74,87.77,87.7,87.76,4500.0,76.1662,76.1922,76.1315,76.1836,4500.0
2014-06-26 10:50:00,87.74,87.83,87.73,87.73,8900.0,76.1662,76.2443,76.1575,76.1575,8900.0
2014-06-26 10:55:00,87.73,87.76,87.72,87.75,4500.0,76.1575,76.1836,76.1488,76.1749,4500.0
2014-06-26 11:00:00,87.76,87.87,87.76,87.82,7100.0,76.1836,76.2791,76.1836,76.2357,7100.0
2014-06-26 11:05:00,87.82,87.84,87.77,87.84,3900.0,76.2357,76.253,76.1922,76.253,3900.0
2014-06-26 11:10:00,87.79,87.87,87.79,87.83,1800.0,76.2096,76.2791,76.2096,76.2443,1800.0
2014-06-26 11:15:00,87.83,87.85,87.76,87.78,5700.0,76.2443,76.2617,76.1836,76.2009,5700.0
2014-06-26 11:20:00,87.8,87.94,87.8,87.94,2400.0,76.2183,76.3398,76.2183,76.3398,2400.0
2014-06-26 11:25:00,87.94,87.94,87.82,87.84,5600.0,76.3398,76.3398,76.2357,76.253,5600.0
2014-06-26 11:30:00,87.87,87.9,87.81,87.87,3300.0,76.2791,76.3051,76.227,76.2791,3300.0
2014-06-26 11:35:00,87.86,87.99,87.86,87.94,3000.0,76.2704,76.3832,76.2704,76.3398,3000.0
2014-06-26 11:40:00,87.94,87.97,87.92,87.97,2500.0,76.3398,76.3659,76.3225,76.3659,2500.0
2014-06-26 11:45:00,87.97,87.97,87.92,87.92,3200.0,76.3659,76.3659,76.3225,76.3225,3200.0
2014-06-26 11:50:00,87.93,87.97,87.88,87.97,5100.0,76.3311,76.3659,76.2877,76.3659,5100.0
2014-06-26 11:55:00,87.99,88.06,87.96,88.03,16100.0,76.3832,76.444,76.3572,76.418,16100.0
2014-06-26 12:00:00,88.03,88.12,88.03,88.12,2600.0,76.418,76.4961,76.418,76.4961,2600.0
2014-06-26 12:05:00,88.11,88.11,88.03,88.06,3200.0,76.4874,76.4874,76.418,76.444,3200.0
2014-06-26 12:10:00,88.05,88.07,88.02,88.05,6600.0,76.4353,76.4527,76.4093,76.4353,6600.0
2014-06-26 12:15:00,88.05,88.05,88.02,88.03,3100.0,76.4353,76.4353,76.4093,76.418,3100.0
2014-06-26 12:20:00,88.03,88.04,87.96,87.96,2100.0,76.418,76.4266,76.3572,76.3572,2100.0
2014-06-26 12:25:00,87.97,87.98,87.91,87.95,6300.0,76.3659,76.3745,76.3138,76.3485,6300.0
2014-06-26 12:30:00,87.96,87.97,87.92,87.96,3200.0,76.3572,76.3659,76.3225,76.3572,3200.0
2014-06-26 12:35:00,87.94,87.94,87.85,87.88,6800.0,76.3398,76.3398,76.2617,76.2877,6800.0
2014-06-26 12:40:00,87.91,87.91,87.79,87.8,5600.0,76.3138,76.3138,76.2096,76.2183,5600.0
2014-06-26 12:45:00,87.81,87.85,87.75,87.81,6300.0,76.227,76.2617,76.1749,76.227,6300.0
2014-06-26 12:50:00,87.82,87.93,87.81,87.91,9200.0,76.2357,76.3311,76.227,76.3138,9200.0
2014-06-26 12:55:00,87.89,87.91,87.86,87.86,2100.0,76.2964,76.3138,76.2704,76.2704,2100.0
2014-06-26 13:00:00,87.85,87.92,87.85,87.87,3800.0,76.2617,76.3225,76.2617,76.2791,3800.0
2014-06-26 13:05:00,87.88,87.9,87.83,87.85,3900.0,76.2877,76.3051,76.2443,76.2617,3900.0
2014-06-26 13:10:00,87.84,87.87,87.82,87.85,4300.0,76.253,76.2791,76.2357,76.2617,4300.0
2014-06-26 13:15:00,87.84,87.88,87.83,87.88,3800.0,76.253,76.2877,76.2443,76.2877,3800.0
2014-06-26 13:20:00,87.88,88.1,87.88,88.1,207700.0,76.2877,76.4787,76.2877,76.4787,207700.0
2014-06-26 13:25:00,88.08,88.12,88.07,88.08,5400.0,76.4614,76.4961,76.4527,76.4614,5400.0
2014-06-26 13:30:00,88.1,88.12,88.05,88.07,4600.0,76.4787,76.4961,76.4353,76.4527,4600.0
2014-06-26 13:35:00,88.07,88.08,88.03,88.03,1800.0,76.4527,76.4614,76.418,76.418,1800.0
2014-06-26 13:40:00,88.04,88.09,88.03,88.09,8900.0,76.4266,76.47,76.418,76.47,8900.0
2014-06-26 13:45:00,88.09,88.09,88.05,88.06,2400.0,76.47,76.47,76.4353,76.444,2400.0
2014-06-26 13:50:00,88.07,88.07,88.04,88.05,2400.0,76.4527,76.4527,76.4266,76.4353,2400.0
2014-06-26 13:55:00,88.05,88.08,88.02,88.07,24500.0,76.4353,76.4614,76.4093,76.4527,24500.0
2014-06-26 14:00:00,88.07,88.08,88.05,88.07,2400.0,76.4527,76.4614,76.4353,76.4527,2400.0
2014-06-26 14:05:00,88.06,88.08,88.05,88.05,4800.0,76.444,76.4614,76.4353,76.4353,4800.0
2014-06-26 14:10:00,88.05,88.09,88.03,88.09,21900.0,76.4353,76.47,76.418,76.47,21900.0
2014-06-26 14:15:00,88.08,88.14,88.08,88.11,3200.0,76.4614,76.5134,76.4614,76.4874,3200.0
2014-06-26 14:20:00,88.1,88.13,88.08,88.08,4100.0,76.4787,76.5048,76.4614,76.4614,4100.0
2014-06-26 14:25:00,88.07,88.13,88.05,88.13,7000.0,76.4527,76.5048,76.4353,76.5048,7000.0
2014-06-26 14:30:00,88.12,88.12,88.08,88.08,3200.0,76.4961,76.4961,76.4614,76.4614,3200.0
2014-06-26 14:35:00,88.08,88.14,88.07,88.13,4800.0,76.4614,76.5134,76.4527,76.5048,4800.0
2014-06-26 14:40:00,88.12,88.13,88.08,88.08,2700.0,76.4961,76.5048,76.4614,76.4614,2700.0
2014-06-26 14:45:00,88.07,88.08,88.05,88.07,4700.0,76.4527,76.4614,76.4353,76.4527,4700.0
2014-06-26 14:50:00,88.08,88.09,88.06,88.07,8100.0,76.4614,76.47,76.444,76.4527,8100.0
2014-06-26 14:55:00,88.07,88.07,88.03,88.05,7000.0,76.4527,76.4527,76.418,76.4353,7000.0
2014-06-26 15:00:00,88.05,88.08,88.04,88.04,10600.0,76.4353,76.4614,76.4266,76.4266,10600.0
2014-06-26 15:05:00,88.05,88.09,88.04,88.07,8200.0,76.4353,76.47,76.4266,76.4527,8200.0
2014-06-26 15:10:00,88.07,88.08,88.04,88.07,18700.0,76.4527,76.4614,76.4266,76.4527,18700.0
2014-06-26 15:15:00,88.07,88.09,88.04,88.09,7300.0,76.4527,76.47,76.4266,76.47,7300.0
2014-06-26 15:20:00,88.08,88.09,88.06,88.06,8900.0,76.4614,76.47,76.444,76.444,8900.0
2014-06-26 15:25:00,88.06,88.06,88.05,88.06,12000.0,76.444,76.444,76.4353,76.444,12000.0
2014-06-26 15:30:00,88.05,88.09,88.05,88.08,11900.0,76.4353,76.47,76.4353,76.4614,11900.0
2014-06-26 15:35:00,88.08,88.1,88.08,88.09,13300.0,76.4614,76.4787,76.4614,76.47,13300.0
2014-06-26 15:40:00,88.09,88.1,88.08,88.09,10100.0,76.47,76.4787,76.4614,76.47,10100.0
2014-06-26 15:45:00,88.09,88.1,88.05,88.07,31600.0,76.47,76.4787,76.4353,76.4527,31600.0
2014-06-26 15:50:00,88.07,88.08,88.04,88.05,21500.0,76.4527,76.4614,76.4266,76.4353,21500.0
2014-06-26 15:55:00,88.04,88.11,88.01,88.11,364300.0,76.4266,76.4874,76.4006,76.4874,364300.0
2014-06-27 09:30:00,87.84,88.08,87.55,87.67,23300.0,76.253,76.4614,76.0013,76.1054,23300.0
2014-06-27 09:35:00,87.64,87.82,87.64,87.78,5000.0,76.0794,76.2357,76.0794,76.2009,5000.0
2014-06-27 09:40:00,87.77,88.14,87.77,88.08,2400.0,76.1922,76.5134,76.1922,76.4614,2400.0
2014-06-27 09:45:00,88.13,88.22,88.0,88.03,5000.0,76.5048,76.5829,76.3919,76.418,5000.0
2014-06-27 09:50:00,88.04,88.08,88.0,88.08,2900.0,76.4266,76.4614,76.3919,76.4614,2900.0
2014-06-27 09:55:00,88.04,88.2,87.97,88.2,12800.0,76.4266,76.5655,76.3659,76.5655,12800.0
2014-06-27 10:00:00,88.2,88.36,88.16,88.34,15900.0,76.5655,76.7044,76.5308,76.6871,15900.0
2014-06-27 10:05:00,88.34,88.36,88.21,88.26,4200.0,76.6871,76.7044,76.5742,76.6176,4200.0
2014-06-27 10:10:00,88.34,88.34,88.22,88.34,3000.0,76.6871,76.6871,76.5829,76.6871,3000.0
2014-06-27 10:15:00,88.38,88.4,88.34,88.36,3800.0,76.7218,76.7391,76.6871,76.7044,3800.0
2014-06-27 10:20:00,88.32,88.49,88.32,88.42,4400.0,76.6697,76.8173,76.6697,76.7565,4400.0
2014-06-27 10:25:00,88.39,88.4,88.31,88.36,4400.0,76.7305,76.7391,76.661,76.7044,4400.0
2014-06-27 10:30:00,88.33,88.44,88.31,88.31,2100.0,76.6784,76.7739,76.661,76.661,2100.0
2014-06-27 10:35:00,88.31,88.31,88.05,88.05,10100.0,76.661,76.661,76.4353,76.4353,10100.0
2014-06-27 10:40:00,88.1,88.13,88.03,88.06,7000.0,76.4787,76.5048,76.418,76.444,7000.0
2014-06-27 10:45:00,88.02,88.02,87.87,87.89,15100.0,76.4093,76.4093,76.2791,76.2964,15100.0
2014-06-27 10:50:00,87.89,87.9,87.8,87.8,6600.0,76.2964,76.3051,76.2183,76.2183,6600.0
2014-06-27 10:55:00,87.78,87.82,87.78,87.81,8900.0,76.2009,76.2357,76.2009,76.227,8900.0
2014-06-27 11:00:00,87.8,87.85,87.8,87.81,4900.0,76.2183,76.2617,76.2183,76.227,4900.0
2014-06-27 11:05:00,87.82,87.86,87.72,87.74,3700.0,76.2357,76.2704,76.1488,76.1662,3700.0
2014-06-27 11:10:00,87.76,87.77,87.66,87.68,34000.0,76.1836,76.1922,76.0968,76.1141,34000.0
2014-06-27 11:15:00,87.66,87.69,87.59,87.68,8100.0,76.0968,76.1228,76.036,76.1141,8100.0
2014-06-27 11:20:00,87.69,87.81,87.47,87.52,35200.0,76.1228,76.227,75.9318,75.9752,35200.0
2014-06-27 11:25:00,87.51,87.63,87.5,87.58,9400.0,75.9665,76.0707,75.9579,76.0273,9400.0
2014-06-27 11:30:00,87.6,87.62,87.56,87.6,7000.0,76.0447,76.062,76.01,76.0447,7000.0
2014-06-27 11:35:00,87.57,87.64,87.55,87.59,5500.0,76.0186,76.0794,76.0013,76.036,5500.0
2014-06-27 11:40:00,87.58,87.63,87.53,87.61,5600.0,76.0273,76.0707,75.9839,76.0534,5600.0
2014-06-27 11:45:00,87.59,87.68,87.57,87.65,6700.0,76.036,76.1141,76.0186,76.0881,6700.0
2014-06-27 11:50:00,87.66,87.71,87.63,87.69,5100.0,76.0968,76.1402,76.0707,76.1228,5100.0
2014-06-27 11:55:00,87.7,87.71,87.62,87.69,6300.0,76.1315,76.1402,76.062,76.1228,6300.0
2014-06-27 12:00:00,87.69,87.78,87.69,87.76,5800.0,76.1228,76.2009,76.1228,76.1836,5800.0
2014-06-27 12:05:00,87.78,87.79,87.72,87.79,4400.0,76.2009,76.2096,76.1488,76.2096,4400.0
2014-06-27 12:10:00,87.77,87.81,87.76,87.76,2200.0,76.1922,76.227,76.1836,76.1836,2200.0
2014-06-27 12:15:00,87.77,87.84,87.77,87.84,2400.0,76.1922,76.253,76.1922,76.253,2400.0
2014-06-27 12:20:00,87.84,87.85,87.77,87.79,2800.0,76.253,76.2617,76.1922,76.2096,2800.0
2014-06-27 12:25:00,87.78,87.8,87.73,87.73,3900.0,76.2009,76.2183,76.1575,76.1575,3900.0
2014-06-27 12:30:00,87.73,87.73,87.6,87.6,2900.0,76.1575,76.1575,76.0447,76.0447,2900.0
2014-06-27 12:35:00,87.61,87.62,87.6,87.6,1200.0,76.0534,76.062,76.0447,76.0447,1200.0
2014-06-27 12:40:00,87.58,87.64,87.47,87.49,15400.0,76.0273,76.0794,75.9318,75.9492,15400.0
2014-06-27 12:45:00,87.49,87.54,87.44,87.53,2700.0,75.9492,75.9926,75.9058,75.9839,2700.0
2014-06-27 12:50:00,87.52,87.54,87.52,87.54,2600.0,75.9752,75.9926,75.9752,75.9926,2600.0
2014-06-27 12:55:00,87.55,87.57,87.52,87.57,3100.0,76.0013,76.0186,75.9752,76.0186,3100.0
2014-06-27 13:00:00,87.56,87.56,87.51,87.51,2100.0,76.01,76.01,75.9665,75.9665,2100.0
2014-06-27 13:05:00,87.51,87.52,87.5,87.52,1900.0,75.9665,75.9752,75.9579,75.9752,1900.0
2014-06-27 13:10:00,87.52,87.59,87.51,87.54,3800.0,75.9752,76.036,75.9665,75.9926,3800.0
2014-06-27 13:15:00,87.52,87.52,87.29,87.36,5800.0,75.9752,75.9752,75.7756,75.8363,5800.0
2014-06-27 13:20:00,87.36,87.39,87.33,87.34,5200.0,75.8363,75.8624,75.8103,75.819,5200.0
2014-06-27 13:25:00,87.32,87.34,87.26,87.33,5900.0,75.8016,75.819,75.7495,75.8103,5900.0
2014-06-27 13:30:00,87.32,87.36,87.27,87.29,13400.0,75.8016,75.8363,75.7582,75.7756,13400.0
2014-06-27 13:35:00,87.3,87.3,87.26,87.28,2400.0,75.7842,75.7842,75.7495,75.7669,2400.0
2014-06-27 13:40:00,87.31,87.32,87.28,87.3,4700.0,75.7929,75.8016,75.7669,75.7842,4700.0
2014-06-27 13:45:00,87.31,87.31,87.23,87.25,5400.0,75.7929,75.7929,75.7235,75.7408,5400.0
2014-06-27 13:50:00,87.25,87.3,87.22,87.3,3100.0,75.7408,75.7842,75.7148,75.7842,3100.0
2014-06-27 13:55:00,87.31,87.36,87.27,87.31,10900.0,75.7929,75.8363,75.7582,75.7929,10900.0
2014-06-27 14:00:00,87.31,87.39,87.29,87.38,14400.0,75.7929,75.8624,75.7756,75.8537,14400.0
2014-06-27 14:05:00,87.42,87.47,87.4,87.47,6600.0,75.8884,75.9318,75.8711,75.9318,6600.0
2014-06-27 14:10:00,87.49,87.56,87.49,87.54,3200.0,75.9492,76.01,75.9492,75.9926,3200.0
2014-06-27 14:15:00,87.54,87.6,87.53,87.6,4000.0,75.9926,76.0447,75.9839,76.0447,4000.0
2014-06-27 14:20:00,87.6,87.6,87.55,87.58,3800.0,76.0447,76.0447,76.0013,76.0273,3800.0
2014-06-27 14:25:00,87.57,87.58,87.53,87.53,3900.0,76.0186,76.0273,75.9839,75.9839,3900.0
2014-06-27 14:30:00,87.54,87.59,87.54,87.58,8600.0,75.9926,76.036,75.9926,76.0273,8600.0
2014-06-27 14:35:00,87.59,87.69,87.59,87.67,3600.0,76.036,76.1228,76.036,76.1054,3600.0
2014-06-27 14:40:00,87.68,87.74,87.66,87.73,4200.0,76.1141,76.1662,76.0968,76.1575,4200.0
2014-06-27 14:45:00,87.76,87.76,87.7,87.7,5900.0,76.1836,76.1836,76.1315,76.1315,5900.0
2014-06-27 14:50:00,87.72,87.72,87.64,87.67,5400.0,76.1488,76.1488,76.0794,76.1054,5400.0
2014-06-27 14:55:00,87.68,87.68,87.64,87.64,6400.0,76.1141,76.1141,76.0794,76.0794,6400.0
2014-06-27 15:00:00,87.62,87.69,87.6,87.64,5100.0,76.062,76.1228,76.0447,76.0794,5100.0
2014-06-27 15:05:00,87.63,87.75,87.63,87.75,3300.0,76.0707,76.1749,76.0707,76.1749,3300.0
2014-06-27 15:10:00,87.75,87.81,87.74,87.8,4800.0,76.1749,76.227,76.1662,76.2183,4800.0
2014-06-27 15:15:00,87.84,87.84,87.75,87.79,7800.0,76.253,76.253,76.1749,76.2096,7800.0
2014-06-27 15:20:00,87.79,87.87,87.79,87.87,5100.0,76.2096,76.2791,76.2096,76.2791,5100.0
2014-06-27 15:25:00,87.91,87.94,87.88,87.89,7800.0,76.3138,76.3398,76.2877,76.2964,7800.0
2014-06-27 15:30:00,87.89,88.05,87.89,88.04,8200.0,76.2964,76.4353,76.2964,76.4266,8200.0
2014-06-27 15:35:00,88.04,88.07,88.02,88.04,7200.0,76.4266,76.4527,76.4093,76.4266,7200.0
2014-06-27 15:40:00,88.03,88.09,87.9,87.92,23000.0,76.418,76.47,76.3051,76.3225,23000.0
2014-06-27 15:45:00,87.93,87.93,87.81,87.87,29000.0,76.3311,76.3311,76.227,76.2791,29000.0
2014-06-27 15:50:00,87.88,87.95,87.84,87.9,22700.0,76.2877,76.3485,76.253,76.3051,22700.0
2014-06-27 15:55:00,87.9,87.98,87.89,87.96,54500.0,76.3051,76.3745,76.2964,76.3572,54500.0
2014-06-30 09:30:00,88.37,88.57,88.22,88.45,32200.0,76.7131,76.8867,76.5829,76.7826,32200.0
2014-06-30 09:35:00,88.5,88.54,88.33,88.37,24400.0,76.826,76.8607,76.6784,76.7131,24400.0
2014-06-30 09:40:00,88.39,88.4,88.36,88.4,40800.0,76.7305,76.7391,76.7044,76.7391,40800.0
2014-06-30 09:45:00,88.4,88.4,88.32,88.39,11900.0,76.7391,76.7391,76.6697,76.7305,11900.0
2014-06-30 09:50:00,88.4,88.41,88.38,88.39,11700.0,76.7391,76.7478,76.7218,76.7305,11700.0
2014-06-30 09:55:00,88.38,88.43,88.36,88.39,27200.0,76.7218,76.7652,76.7044,76.7305,27200.0
2014-06-30 10:00:00,88.37,88.4,88.29,88.31,32800.0,76.7131,76.7391,76.6437,76.661,32800.0
2014-06-30 10:05:00,88.3,88.31,88.14,88.26,33500.0,76.6523,76.661,76.5134,76.6176,33500.0
2014-06-30 10:10:00,88.27,88.29,88.2,88.25,15400.0,76.6263,76.6437,76.5655,76.6089,15400.0
2014-06-30 10:15:00,88.26,88.27,88.21,88.25,12100.0,76.6176,76.6263,76.5742,76.6089,12100.0
2014-06-30 10:20:00,88.25,88.28,88.21,88.27,10200.0,76.6089,76.635,76.5742,76.6263,10200.0
2014-06-30 10:25:00,88.27,88.29,88.25,88.26,21600.0,76.6263,76.6437,76.6089,76.6176,21600.0
2014-06-30 10:30:00,88.26,88.26,88.22,88.26,14300.0,76.6176,76.6176,76.5829,76.6176,14300.0
2014-06-30 10:35:00,88.25,88.31,88.25,88.31,50000.0,76.6089,76.661,76.6089,76.661,50000.0
2014-06-30 10:40:00,88.31,88.31,88.3,88.3,12100.0,76.661,76.661,76.6523,76.6523,12100.0
2014-06-30 10:45:00,88.29,88.32,88.24,88.24,15700.0,76.6437,76.6697,76.6003,76.6003,15700.0
2014-06-30 10:50:00,88.23,88.24,88.17,88.2,12200.0,76.5916,76.6003,76.5395,76.5655,12200.0
2014-06-30 10:55:00,88.2,88.25,88.16,88.25,13200.0,76.5655,76.6089,76.5308,76.6089,13200.0
2014-06-30 11:00:00,88.23,88.23,88.19,88.2,14400.0,76.5916,76.5916,76.5568,76.5655,14400.0
2014-06-30 11:05:00,88.18,88.18,88.12,88.16,7700.0,76.5482,76.5482,76.4961,76.5308,7700.0
2014-06-30 11:10:00,88.15,88.18,88.12,88.15,155500.0,76.5221,76.5482,76.4961,76.5221,155500.0
2014-06-30 11:15:00,88.19,88.23,88.15,88.21,21200.0,76.5568,76.5916,76.5221,76.5742,21200.0
2014-06-30 11:20:00,88.21,88.25,88.2,88.22,17800.0,76.5742,76.6089,76.5655,76.5829,17800.0
2014-06-30 11:25:00,88.23,88.24,88.19,88.19,7700.0,76.5916,76.6003,76.5568,76.5568,7700.0
2014-06-30 11:30:00,88.2,88.23,88.19,88.22,10500.0,76.5655,76.5916,76.5568,76.5829,10500.0
2014-06-30 11:35:00,88.23,88.23,88.2,88.21,2400.0,76.5916,76.5916,76.5655,76.5742,2400.0
2014-06-30 11:40:00,88.2,88.24,88.2,88.22,8500.0,76.5655,76.6003,76.5655,76.5829,8500.0
2014-06-30 11:45:00,88.22,88.24,88.14,88.14,7200.0,76.5829,76.6003,76.5134,76.5134,7200.0
2014-06-30 11:50:00,88.15,88.2,88.15,88.2,3900.0,76.5221,76.5655,76.5221,76.5655,3900.0
2014-06-30 11:55:00,88.19,88.19,88.16,88.18,2500.0,76.5568,76.5568,76.5308,76.5482,2500.0
2014-06-30 12:00:00,88.18,88.2,88.16,88.17,5900.0,76.5482,76.5655,76.5308,76.5395,5900.0
2014-06-30 12:05:00,88.17,88.17,88.15,88.17,4100.0,76.5395,76.5395,76.5221,76.5395,4100.0
2014-06-30 12:10:00,88.17,88.17,88.11,88.12,5600.0,76.5395,76.5395,76.4874,76.4961,5600.0
2014-06-30 12:15:00,88.11,88.12,88.05,88.05,26200.0,76.4874,76.4961,76.4353,76.4353,26200.0
2014-06-30 12:20:00,88.04,88.05,87.96,87.98,12500.0,76.4266,76.4353,76.3572,76.3745,12500.0
2014-06-30 12:25:00,87.98,87.98,87.89,87.95,8200.0,76.3745,76.3745,76.2964,76.3485,8200.0
2014-06-30 12:30:00,87.95,88.1,87.95,88.08,7200.0,76.3485,76.4787,76.3485,76.4614,7200.0
2014-06-30 12:35:00,88.07,88.07,87.97,88.04,7000.0,76.4527,76.4527,76.3659,76.4266,7000.0
2014-06-30 12:40:00,88.06,88.06,87.98,88.04,11200.0,76.444,76.444,76.3745,76.4266,11200.0
2014-06-30 12:45:00,88.08,88.09,88.0,88.03,10400.0,76.4614,76.47,76.3919,76.418,10400.0
2014-06-30 12:50:00,88.03,88.03,87.98,87.99,21900.0,76.418,76.418,76.3745,76.3832,21900.0
2014-06-30 12:55:00,88.0,88.0,87.95,87.99,6100.0,76.3919,76.3919,76.3485,76.3832,6100.0
2014-06-30 13:00:00,87.99,88.0,87.96,87.99,13800.0,76.3832,76.3919,76.3572,76.3832,13800.0
2014-06-30 13:05:00,88.0,88.0,87.99,88.0,5700.0,76.3919,76.3919,76.3832,76.3919,5700.0
2014-06-30 13:10:00,87.99,88.0,87.97,88.0,2300.0,76.3832,76.3919,76.3659,76.3919,2300.0
2014-06-30 13:15:00,88.0,88.0,87.96,87.98,3900.0,76.3919,76.3919,76.3572,76.3745,3900.0
2014-06-30 13:20:00,87.98,88.0,87.97,88.0,3000.0,76.3745,76.3919,76.3659,76.3919,3000.0
2014-06-30 13:25:00,87.99,88.0,87.98,88.0,2800.0,76.3832,76.3919,76.3745,76.3919,2800.0
2014-06-30 13:30:00,88.01,88.06,88.0,88.04,15500.0,76.4006,76.444,76.3919,76.4266,15500.0
2014-06-30 13:35:00,88.05,88.06,88.01,88.02,15600.0,76.4353,76.444,76.4006,76.4093,15600.0
2014-06-30 13:40:00,88.03,88.06,88.03,88.04,7500.0,76.418,76.444,76.418,76.4266,7500.0
2014-06-30 13:45:00,88.05,88.05,88.01,88.03,9500.0,76.4353,76.4353,76.4006,76.418,9500.0
2014-06-30 13:50:00,88.03,88.15,88.03,88.12,10700.0,76.418,76.5221,76.418,76.4961,10700.0
2014-06-30 13:55:00,88.11,88.12,88.09,88.11,24400.0,76.4874,76.4961,76.47,76.4874,24400.0
2014-06-30 14:00:00,88.12,88.13,88.1,88.11,2400.0,76.4961,76.5048,76.4787,76.4874,2400.0
2014-06-30 14:05:00,88.13,88.15,88.1,88.13,9600.0,76.5048,76.5221,76.4787,76.5048,9600.0
2014-06-30 14:10:00,88.13,88.15,88.12,88.13,6900.0,76.5048,76.5221,76.4961,76.5048,6900.0
2014-06-30 14:15:00,88.13,88.13,88.06,88.09,11000.0,76.5048,76.5048,76.444,76.47,11000.0
2014-06-30 14:20:00,88.08,88.11,88.07,88.1,3200.0,76.4614,76.4874,76.4527,76.4787,3200.0
2014-06-30 14:25:00,88.1,88.1,88.05,88.09,1900.0,76.4787,76.4787,76.4353,76.47,1900.0
2014-06-30 14:30:00,88.09,88.11,88.06,88.06,4800.0,76.47,76.4874,76.444,76.444,4800.0
2014-06-30 14:35:00,88.06,88.11,88.06,88.1,6500.0,76.444,76.4874,76.444,76.4787,6500.0
2014-06-30 14:40:00,88.08,88.1,88.07,88.08,5200.0,76.4614,76.4787,76.4527,76.4614,5200.0
2014-06-30 14:45:00,88.09,88.1,88.07,88.08,4400.0,76.47,76.4787,76.4527,76.4614,4400.0
2014-06-30 14:50:00,88.07,88.07,87.99,88.0,9600.0,76.4527,76.4527,76.3832,76.3919,9600.0
2014-06-30 14:55:00,88.01,88.01,87.92,87.93,7300.0,76.4006,76.4006,76.3225,76.3311,7300.0
2014-06-30 15:00:00,87.93,87.97,87.92,87.96,4500.0,76.3311,76.3659,76.3225,76.3572,4500.0
2014-06-30 15:05:00,87.97,88.01,87.95,88.01,9300.0,76.3659,76.4006,76.3485,76.4006,9300.0
2014-06-30 15:10:00,88.01,88.02,87.99,88.0,10100.0,76.4006,76.4093,76.3832,76.3919,10100.0
2014-06-30 15:15:00,87.99,88.02,87.99,88.01,10100.0,76.3832,76.4093,76.3832,76.4006,10100.0
2014-06-30 15:20:00,88.01,88.01,87.98,87.98,11500.0,76.4006,76.4006,76.3745,76.3745,11500.0
2014-06-30 15:25:00,87.97,88.01,87.96,88.01,17100.0,76.3659,76.4006,76.3572,76.4006,17100.0
2014-06-30 15:30:00,88.0,88.09,87.99,88.05,14300.0,76.3919,76.47,76.3832,76.4353,14300.0
2014-06-30 15:35:00,88.06,88.13,88.03,88.09,31300.0,76.444,76.5048,76.418,76.47,31300.0
2014-06-30 15:40:00,88.08,88.09,87.99,87.99,14800.0,76.4614,76.47,76.3832,76.3832,14800.0
2014-06-30 15:45:00,88.0,88.19,88.0,88.1,43800.0,76.3919,76.5568,76.3919,76.4787,43800.0
2014-06-30 15:50:00,88.1,88.19,88.1,88.16,22800.0,76.4787,76.5568,76.4787,76.5308,22800.0
2014-06-30 15:55:00,88.14,88.17,88.02,88.14,62200.0,76.5134,76.5395,76.4093,76.5134,62200.0
2014-07-01 09:30:00,88.27,88.94,88.27,88.73,55700.0,76.6263,77.2079,76.6263,77.0256,55700.0
2014-07-01 09:35:00,88.72,88.81,88.49,88.65,16900.0,77.0169,77.0951,76.8173,76.9562,16900.0
2014-07-01 09:40:00,88.67,88.67,88.46,88.56,12200.0,76.9735,76.9735,76.7912,76.878,12200.0
2014-07-01 09:45:00,88.56,88.67,88.51,88.63,22300.0,76.878,76.9735,76.8346,76.9388,22300.0
2014-07-01 09:50:00,88.61,88.65,88.4,88.44,19500.0,76.9214,76.9562,76.7391,76.7739,19500.0
2014-07-01 09:55:00,88.49,88.5,88.43,88.49,13200.0,76.8173,76.826,76.7652,76.8173,13200.0
2014-07-01 10:00:00,88.48,88.5,88.33,88.43,16600.0,76.8086,76.826,76.6784,76.7652,16600.0
2014-07-01 10:05:00,88.45,88.64,88.33,88.48,20200.0,76.7826,76.9475,76.6784,76.8086,20200.0
2014-07-01 10:10:00,88.42,88.64,88.38,88.38,11000.0,76.7565,76.9475,76.7218,76.7218,11000.0
2014-07-01 10:15:00,88.39,88.48,88.38,88.4,11200.0,76.7305,76.8086,76.7218,76.7391,11200.0
2014-07-01 10:20:00,88.41,88.45,88.4,88.42,7800.0,76.7478,76.7826,76.7391,76.7565,7800.0
2014-07-01 10:25:00,88.41,88.41,88.28,88.28,12200.0,76.7478,76.7478,76.635,76.635,12200.0
2014-07-01 10:30:00,88.27,88.27,88.14,88.18,17800.0,76.6263,76.6263,76.5134,76.5482,17800.0
2014-07-01 10:35:00,88.18,88.21,88.12,88.21,11900.0,76.5482,76.5742,76.4961,76.5742,11900.0
2014-07-01 10:40:00,88.22,88.22,88.19,88.21,15600.0,76.5829,76.5829,76.5568,76.5742,15600.0
2014-07-01 10:45:00,88.21,88.21,88.19,88.2,17800.0,76.5742,76.5742,76.5568,76.5655,17800.0
2014-07-01 10:50:00,88.21,88.22,88.11,88.15,10600.0,76.5742,76.5829,76.4874,76.5221,10600.0
2014-07-01 10:55:00,88.15,88.19,88.09,88.09,24500.0,76.5221,76.5568,76.47,76.47,24500.0
2014-07-01 11:00:00,88.11,88.15,88.05,88.12,12200.0,76.4874,76.5221,76.4353,76.4961,12200.0
2014-07-01 11:05:00,88.13,88.18,88.08,88.16,52200.0,76.5048,76.5482,76.4614,76.5308,52200.0
2014-07-01 11:10:00,88.15,88.16,87.76,87.95,55600.0,76.5221,76.5308,76.1836,76.3485,55600.0
2014-07-01 11:15:00,87.96,88.17,87.96,88.15,15800.0,76.3572,76.5395,76.3572,76.5221,15800.0
2014-07-01 11:20:00,88.15,88.2,88.09,88.13,67300.0,76.5221,76.5655,76.47,76.5048,67300.0
2014-07-01 11:25:00,88.13,88.13,88.03,88.04,12700.0,76.5048,76.5048,76.418,76.4266,12700.0
2014-07-01 11:30:00,88.04,88.06,87.96,87.98,11900.0,76.4266,76.444,76.3572,76.3745,11900.0
2014-07-01 11:35:00,87.99,88.0,87.98,88.0,8800.0,76.3832,76.3919,76.3745,76.3919,8800.0
2014-07-01 11:40:00,87.99,88.01,87.94,87.94,25300.0,76.3832,76.4006,76.3398,76.3398,25300.0
2014-07-01 11:45:00,87.94,88.01,87.93,88.0,14100.0,76.3398,76.4006,76.3311,76.3919,14100.0
2014-07-01 11:50:00,88.0,88.03,87.99,88.02,15800.0,76.3919,76.418,76.3832,76.4093,15800.0
2014-07-01 11:55:00,88.03,88.1,88.0,88.1,7900.0,76.418,76.4787,76.3919,76.4787,7900.0
2014-07-01 12:00:00,88.11,88.26,88.11,88.25,9700.0,76.4874,76.6176,76.4874,76.6089,9700.0
2014-07-01 12:05:00,88.25,88.27,88.23,88.23,12000.0,76.6089,76.6263,76.5916,76.5916,12000.0
2014-07-01 12:10:00,88.23,88.26,88.22,88.25,9200.0,76.5916,76.6176,76.5829,76.6089,9200.0
2014-07-01 12:15:00,88.25,88.26,88.24,88.25,12000.0,76.6089,76.6176,76.6003,76.6089,12000.0
2014-07-01 12:20:00,88.25,88.26,88.14,88.14,11900.0,76.6089,76.6176,76.5134,76.5134,11900.0
2014-07-01 12:25:00,88.14,88.2,88.12,88.2,7400.0,76.5134,76.5655,76.4961,76.5655,7400.0
2014-07-01 12:30:00,88.2,88.25,88.2,88.21,8700.0,76.5655,76.6089,76.5655,76.5742,8700.0
2014-07-01 12:35:00,88.23,88.27,88.2,88.24,15200.0,76.5916,76.6263,76.5655,76.6003,15200.0
2014-07-01 12:40:00,88.24,88.25,88.18,88.18,8800.0,76.6003,76.6089,76.5482,76.5482,8800.0
2014-07-01 12:45:00,88.19,88.23,88.18,88.22,6500.0,76.5568,76.5916,76.5482,76.5829,6500.0
2014-07-01 12:50:00,88.23,88.26,88.18,88.18,14000.0,76.5916,76.6176,76.5482,76.5482,14000.0
2014-07-01 12:55:00,88.17,88.21,88.17,88.2,10800.0,76.5395,76.5742,76.5395,76.5655,10800.0
2014-07-01 13:00:00,88.19,88.22,88.18,88.2,12100.0,76.5568,76.5829,76.5482,76.5655,12100.0
2014-07-01 13:05:00,88.21,88.22,88.18,88.19,13300.0,76.5742,76.5829,76.5482,76.5568,13300.0
2014-07-01 13:10:00,88.19,88.22,88.18,88.2,15000.0,76.5568,76.5829,76.5482,76.5655,15000.0
2014-07-01 13:15:00,88.21,88.21,88.19,88.2,11600.0,76.5742,76.5742,76.5568,76.5655,11600.0
2014-07-01 13:20:00,88.2,88.32,88.19,88.3,12800.0,76.5655,76.6697,76.5568,76.6523,12800.0
2014-07-01 13:25:00,88.31,88.42,88.31,88.42,13700.0,76.661,76.7565,76.661,76.7565,13700.0
2014-07-01 13:30:00,88.45,88.52,88.45,88.49,20700.0,76.7826,76.8433,76.7826,76.8173,20700.0
2014-07-01 13:35:00,88.5,88.51,88.47,88.5,10200.0,76.826,76.8346,76.7999,76.826,10200.0
2014-07-01 13:40:00,88.5,88.52,88.46,88.49,13000.0,76.826,76.8433,76.7912,76.8173,13000.0
2014-07-01 13:45:00,88.49,88.51,88.49,88.5,5800.0,76.8173,76.8346,76.8173,76.826,5800.0
2014-07-01 13:50:00,88.5,88.52,88.49,88.49,13300.0,76.826,76.8433,76.8173,76.8173,13300.0
2014-07-01 13:55:00,88.5,88.61,88.49,88.6,16600.0,76.826,76.9214,76.8173,76.9128,16600.0
2014-07-01 14:00:00,88.58,88.61,88.53,88.56,7800.0,76.8954,76.9214,76.852,76.878,7800.0
2014-07-01 14:05:00,88.57,88.6,88.47,88.49,23400.0,76.8867,76.9128,76.7999,76.8173,23400.0
2014-07-01 14:10:00,88.49,88.5,88.42,88.44,9800.0,76.8173,76.826,76.7565,76.7739,9800.0
2014-07-01 14:15:00,88.44,88.45,88.37,88.38,16800.0,76.7739,76.7826,76.7131,76.7218,16800.0
2014-07-01 14:20:00,88.39,88.39,88.36,88.38,7800.0,76.7305,76.7305,76.7044,76.7218,7800.0
2014-07-01 14:25:00,88.36,88.41,88.28,88.29,29100.0,76.7044,76.7478,76.635,76.6437,29100.0
2014-07-01 14:30:00,88.3,88.31,88.24,88.24,166900.0,76.6523,76.661,76.6003,76.6003,166900.0
2014-07-01 14:35:00,88.25,88.43,88.25,88.41,14400.0,76.6089,76.7652,76.6089,76.7478,14400.0
2014-07-01 14:40:00,88.41,88.41,88.35,88.39,9700.0,76.7478,76.7478,76.6957,76.7305,9700.0
2014-07-01 14:45:00,88.38,88.41,88.35,88.41,11400.0,76.7218,76.7478,76.6957,76.7478,11400.0
2014-07-01 14:50:00,88.4,88.42,88.38,88.39,16400.0,76.7391,76.7565,76.7218,76.7305,16400.0
2014-07-01 14:55:00,88.39,88.41,88.37,88.37,13500.0,76.7305,76.7478,76.7131,76.7131,13500.0
2014-07-01 15:00:00,88.37,88.41,88.36,88.4,12900.0,76.7131,76.7478,76.7044,76.7391,12900.0
2014-07-01 15:05:00,88.39,88.41,88.35,88.37,16700.0,76.7305,76.7478,76.6957,76.7131,16700.0
2014-07-01 15:10:00,88.35,88.39,88.34,88.35,13600.0,76.6957,76.7305,76.6871,76.6957,13600.0
2014-07-01 15:15:00,88.34,88.41,88.25,88.39,41300.0,76.6871,76.7478,76.6089,76.7305,41300.0
2014-07-01 15:20:00,88.38,88.41,88.34,88.4,27700.0,76.7218,76.7478,76.6871,76.7391,27700.0
2014-07-01 15:25:00,88.39,88.41,88.38,88.4,24800.0,76.7305,76.7478,76.7218,76.7391,24800.0
2014-07-01 15:30:00,88.4,88.41,88.36,88.4,24900.0,76.7391,76.7478,76.7044,76.7391,24900.0
2014-07-01 15:35:00,88.4,88.41,88.38,88.4,41900.0,76.7391,76.7478,76.7218,76.7391,41900.0
2014-07-01 15:40:00,88.4,88.48,88.38,88.48,68100.0,76.7391,76.8086,76.7218,76.8086,68100.0
2014-07-01 15:45:00,88.48,88.52,88.44,88.49,47500.0,76.8086,76.8433,76.7739,76.8173,47500.0
2014-07-01 15:50:00,88.49,88.49,88.44,88.45,41100.0,76.8173,76.8173,76.7739,76.7826,41100.0
2014-07-01 15:55:00,88.45,88.46,88.39,88.39,111600.0,76.7826,76.7912,76.7305,76.7305,111600.0
2014-07-02 09:30:00,94.53,94.77,93.43,93.7,250500.0,82.0605,82.2689,81.1056,81.34,250500.0
2014-07-02 09:35:00,93.65,93.74,92.83,92.9,183200.0,81.2966,81.3747,80.5848,80.6456,183200.0
2014-07-02 09:40:00,92.91,93.04,91.7,91.71,190400.0,80.6542,80.7671,79.6038,79.6125,190400.0
2014-07-02 09:45:00,91.73,92.15,91.52,91.84,124200.0,79.6299,79.9945,79.4476,79.7254,124200.0
2014-07-02 09:50:00,91.85,91.85,90.57,90.87,176700.0,79.7341,79.7341,78.6229,78.8833,176700.0
2014-07-02 09:55:00,90.84,91.1,90.23,90.82,161700.0,78.8573,79.083,78.3278,78.8399,161700.0
2014-07-02 10:00:00,90.95,91.05,90.82,90.83,164300.0,78.9528,79.0396,78.8399,78.8486,164300.0
2014-07-02 10:05:00,90.78,90.78,90.3,90.59,130500.0,78.8052,78.8052,78.3885,78.6403,130500.0
2014-07-02 10:10:00,90.55,91.05,90.55,91.0,79500.0,78.6055,79.0396,78.6055,78.9962,79500.0
2014-07-02 10:15:00,91.0,91.05,90.65,91.05,108800.0,78.9962,79.0396,78.6923,79.0396,108800.0
2014-07-02 10:20:00,91.04,91.05,90.41,90.92,82500.0,79.0309,79.0396,78.484,78.9267,82500.0
2014-07-02 10:25:00,90.86,90.88,90.54,90.66,32800.0,78.8746,78.892,78.5969,78.701,32800.0
2014-07-02 10:30:00,90.72,90.89,90.24,90.59,47300.0,78.7531,78.9007,78.3364,78.6403,47300.0
2014-07-02 10:35:00,90.5,90.8,90.43,90.59,23400.0,78.5621,78.8226,78.5014,78.6403,23400.0
2014-07-02 10:40:00,90.53,90.7,90.38,90.45,75300.0,78.5882,78.7358,78.458,78.5187,75300.0
2014-07-02 10:45:00,90.48,90.64,89.6,89.66,81400.0,78.5448,78.6837,77.7809,77.8329,81400.0
2014-07-02 10:50:00,89.61,90.27,89.47,90.17,404100.0,77.7895,78.3625,77.668,78.2757,404100.0
2014-07-02 10:55:00,90.16,90.66,89.85,90.57,86700.0,78.267,78.701,77.9979,78.6229,86700.0
2014-07-02 11:00:00,90.5,91.36,90.38,91.23,113100.0,78.5621,79.3087,78.458,79.1958,113100.0
2014-07-02 11:05:00,91.18,91.63,91.01,91.38,80900.0,79.1524,79.5431,79.0049,79.3261,80900.0
2014-07-02 11:10:00,91.45,91.57,91.05,91.18,192700.0,79.3868,79.491,79.0396,79.1524,192700.0
2014-07-02 11:15:00,91.23,91.33,91.05,91.21,248900.0,79.1958,79.2826,79.0396,79.1785,248900.0
2014-07-02 11:20:00,91.2,91.24,90.31,90.63,85100.0,79.1698,79.2045,78.3972,78.675,85100.0
2014-07-02 11:25:00,90.63,90.87,90.2,90.87,40500.0,78.675,78.8833,78.3017,78.8833,40500.0
2014-07-02 11:30:00,90.81,91.08,90.7,90.87,65000.0,78.8312,79.0656,78.7358,78.8833,65000.0
2014-07-02 11:35:00,90.88,91.27,90.87,91.24,44200.0,78.892,79.2306,78.8833,79.2045,44200.0
2014-07-02 11:40:00,91.26,91.27,91.09,91.18,23700.0,79.2219,79.2306,79.0743,79.1524,23700.0
2014-07-02 11:45:00,91.19,91.27,91.09,91.15,56900.0,79.1611,79.2306,79.0743,79.1264,56900.0
2014-07-02 11:50:00,91.15,91.2,90.8,91.15,38000.0,79.1264,79.1698,78.8226,79.1264,38000.0
2014-07-02 11:55:00,91.16,91.24,90.96,91.03,30200.0,79.1351,79.2045,78.9615,79.0222,30200.0
2014-07-02 12:00:00,91.01,91.09,90.66,90.9,26000.0,79.0049,79.0743,78.701,78.9094,26000.0
2014-07-02 12:05:00,90.91,91.1,90.91,91.07,32300.0,78.9181,79.083,78.9181,79.0569,32300.0
2014-07-02 12:10:00,91.09,91.27,91.09,91.16,31700.0,79.0743,79.2306,79.0743,79.1351,31700.0
2014-07-02 12:15:00,91.16,91.29,91.14,91.16,24500.0,79.1351,79.2479,79.1177,79.1351,24500.0
2014-07-02 12:20:00,91.16,91.18,90.7,91.08,37300.0,79.1351,79.1524,78.7358,79.0656,37300.0
2014-07-02 12:25:00,91.08,91.24,91.01,91.22,17600.0,79.0656,79.2045,79.0049,79.1872,17600.0
2014-07-02 12:30:00,91.22,91.25,91.09,91.13,16900.0,79.1872,79.2132,79.0743,79.109,16900.0
2014-07-02 12:35:00,91.07,91.14,90.91,91.13,28700.0,79.0569,79.1177,78.9181,79.109,28700.0
2014-07-02 12:40:00,91.14,91.18,91.0,91.16,12300.0,79.1177,79.1524,78.9962,79.1351,12300.0
2014-07-02 12:45:00,91.16,91.21,91.09,91.11,19000.0,79.1351,79.1785,79.0743,79.0917,19000.0
2014-07-02 12:50:00,91.17,91.27,91.15,91.15,15300.0,79.1438,79.2306,79.1264,79.1264,15300.0
2014-07-02 12:55:00,91.1,91.25,90.89,91.19,47300.0,79.083,79.2132,78.9007,79.1611,47300.0
2014-07-02 13:00:00,91.19,91.22,90.91,90.92,28600.0,79.1611,79.1872,78.9181,78.9267,28600.0
2014-07-02 13:05:00,90.93,91.09,90.92,90.99,35400.0,78.9354,79.0743,78.9267,78.9875,35400.0
2014-07-02 13:10:00,91.0,91.11,90.94,91.11,9000.0,78.9962,79.0917,78.9441,79.0917,9000.0
2014-07-02 13:15:00,91.08,91.12,91.07,91.1,21000.0,79.0656,79.1004,79.0569,79.083,21000.0
2014-07-02 13:20:00,91.09,91.15,91.0,91.11,26300.0,79.0743,79.1264,78.9962,79.0917,26300.0
2014-07-02 13:25:00,91.11,91.15,91.1,91.14,12600.0,79.0917,79.1264,79.083,79.1177,12600.0
2014-07-02 13:30:00,91.14,91.15,90.97,90.97,25100.0,79.1177,79.1264,78.9701,78.9701,25100.0
2014-07-02 13:35:00,90.97,90.99,90.7,90.87,27200.0,78.9701,78.9875,78.7358,78.8833,27200.0
2014-07-02 13:40:00,90.92,91.02,90.86,91.01,9900.0,78.9267,79.0135,78.8746,79.0049,9900.0
2014-07-02 13:45:00,91.0,91.05,90.99,91.0,35400.0,78.9962,79.0396,78.9875,78.9962,35400.0
2014-07-02 13:50:00,91.0,91.05,90.97,91.02,20700.0,78.9962,79.0396,78.9701,79.0135,20700.0
2014-07-02 13:55:00,91.02,91.05,90.97,90.97,27900.0,79.0135,79.0396,78.9701,78.9701,27900.0
2014-07-02 14:00:00,90.97,91.03,90.82,91.01,21500.0,78.9701,79.0222,78.8399,79.0049,21500.0
2014-07-02 14:05:00,91.0,91.01,90.88,90.93,13900.0,78.9962,79.0049,78.892,78.9354,13900.0
2014-07-02 14:10:00,90.95,91.1,90.93,90.99,46600.0,78.9528,79.083,78.9354,78.9875,46600.0
2014-07-02 14:15:00,91.03,91.05,90.95,91.01,8500.0,79.0222,79.0396,78.9528,79.0049,8500.0
2014-07-02 14:20:00,91.01,91.02,90.93,90.98,18900.0,79.0049,79.0135,78.9354,78.9788,18900.0
2014-07-02 14:25:00,90.98,91.0,90.86,90.96,14600.0,78.9788,78.9962,78.8746,78.9615,14600.0
2014-07-02 14:30:00,90.95,91.0,90.92,90.99,21800.0,78.9528,78.9962,78.9267,78.9875,21800.0
2014-07-02 14:35:00,90.99,91.0,90.54,90.57,36800.0,78.9875,78.9962,78.5969,78.6229,36800.0
2014-07-02 14:40:00,90.65,90.84,90.6,90.66,35200.0,78.6923,78.8573,78.6489,78.701,35200.0
2014-07-02 14:45:00,90.66,90.82,90.63,90.67,14200.0,78.701,78.8399,78.675,78.7097,14200.0
2014-07-02 14:50:00,90.69,90.81,90.66,90.71,20300.0,78.7271,78.8312,78.701,78.7444,20300.0
2014-07-02 14:55:00,90.7,90.79,90.63,90.75,25100.0,78.7358,78.8139,78.675,78.7792,25100.0
2014-07-02 15:00:00,90.75,90.82,90.75,90.81,30900.0,78.7792,78.8399,78.7792,78.8312,30900.0
2014-07-02 15:05:00,90.79,90.82,90.72,90.74,19300.0,78.8139,78.8399,78.7531,78.7705,19300.0
2014-07-02 15:10:00,90.75,90.78,90.58,90.6,29800.0,78.7792,78.8052,78.6316,78.6489,29800.0
2014-07-02 15:15:00,90.6,90.62,90.39,90.48,44600.0,78.6489,78.6663,78.4666,78.5448,44600.0
2014-07-02 15:20:00,90.51,90.51,90.24,90.28,39400.0,78.5708,78.5708,78.3364,78.3712,39400.0
2014-07-02 15:25:00,90.28,90.45,90.27,90.45,99400.0,78.3712,78.5187,78.3625,78.5187,99400.0
2014-07-02 15:30:00,90.44,90.49,90.43,90.48,45700.0,78.51,78.5535,78.5014,78.5448,45700.0
2014-07-02 15:35:00,90.46,90.49,90.44,90.48,53000.0,78.5274,78.5535,78.51,78.5448,53000.0
2014-07-02 15:40:00,90.48,90.6,90.43,90.58,61100.0,78.5448,78.6489,78.5014,78.6316,61100.0
2014-07-02 15:45:00,90.6,90.79,90.56,90.74,73400.0,78.6489,78.8139,78.6142,78.7705,73400.0
2014-07-02 15:50:00,90.75,90.77,90.61,90.62,75900.0,78.7792,78.7965,78.6576,78.6663,75900.0
2014-07-02 15:55:00,90.62,90.64,90.42,90.43,249700.0,78.6663,78.6837,78.4927,78.5014,249700.0
2014-07-03 09:30:00,91.1,91.52,91.1,91.5,57600.0,79.083,79.4476,79.083,79.4302,57600.0
2014-07-03 09:35:00,91.48,91.5,91.23,91.5,58000.0,79.4129,79.4302,79.1958,79.4302,58000.0
2014-07-03 09:40:00,91.5,91.59,91.34,91.42,36700.0,79.4302,79.5084,79.2913,79.3608,36700.0
2014-07-03 09:45:00,91.42,91.45,91.24,91.35,24800.0,79.3608,79.3868,79.2045,79.3,24800.0
2014-07-03 09:50:00,91.33,91.44,91.31,91.42,32000.0,79.2826,79.3781,79.2653,79.3608,32000.0
2014-07-03 09:55:00,91.43,91.45,91.32,91.36,30900.0,79.3695,79.3868,79.274,79.3087,30900.0
2014-07-03 10:00:00,91.36,91.38,91.33,91.36,29700.0,79.3087,79.3261,79.2826,79.3087,29700.0
2014-07-03 10:05:00,91.36,91.39,91.31,91.35,18200.0,79.3087,79.3347,79.2653,79.3,18200.0
2014-07-03 10:10:00,91.35,91.41,91.34,91.35,16900.0,79.3,79.3521,79.2913,79.3,16900.0
2014-07-03 10:15:00,91.36,91.4,91.21,91.3,32800.0,79.3087,79.3434,79.1785,79.2566,32800.0
2014-07-03 10:20:00,91.29,91.33,91.06,91.06,67300.0,79.2479,79.2826,79.0483,79.0483,67300.0
2014-07-03 10:25:00,91.06,91.11,90.93,90.93,27200.0,79.0483,79.0917,78.9354,78.9354,27200.0
2014-07-03 10:30:00,90.95,90.95,90.67,90.69,28400.0,78.9528,78.9528,78.7097,78.7271,28400.0
2014-07-03 10:35:00,90.67,90.67,90.5,90.59,22100.0,78.7097,78.7097,78.5621,78.6403,22100.0
2014-07-03 10:40:00,90.59,90.68,90.5,90.58,24000.0,78.6403,78.7184,78.5621,78.6316,24000.0
2014-07-03 10:45:00,90.6,90.85,90.57,90.8,27100.0,78.6489,78.866,78.6229,78.8226,27100.0
2014-07-03 10:50:00,90.83,91.02,90.78,90.81,18000.0,78.8486,79.0135,78.8052,78.8312,18000.0
2014-07-03 10:55:00,90.8,90.92,90.68,90.9,77000.0,78.8226,78.9267,78.7184,78.9094,77000.0
2014-07-03 11:00:00,90.91,91.04,90.89,91.0,20100.0,78.9181,79.0309,78.9007,78.9962,20100.0
2014-07-03 11:05:00,90.99,91.14,90.99,91.1,45300.0,78.9875,79.1177,78.9875,79.083,45300.0
2014-07-03 11:10:00,91.11,91.15,91.06,91.1,42600.0,79.0917,79.1264,79.0483,79.083,42600.0
2014-07-03 11:15:00,91.1,91.11,90.98,91.02,16100.0,79.083,79.0917,78.9788,79.0135,16100.0
2014-07-03 11:20:00,91.02,91.12,90.99,91.1,17900.0,79.0135,79.1004,78.9875,79.083,17900.0
2014-07-03 11:25:00,91.09,91.14,91.05,91.12,14800.0,79.0743,79.1177,79.0396,79.1004,14800.0
2014-07-03 11:30:00,91.13,91.21,91.12,91.2,36400.0,79.109,79.1785,79.1004,79.1698,36400.0
2014-07-03 11:35:00,91.19,91.21,91.09,91.12,9000.0,79.1611,79.1785,79.0743,79.1004,9000.0
2014-07-03 11:40:00,91.13,91.17,91.13,91.16,14200.0,79.109,79.1438,79.109,79.1351,14200.0
2014-07-03 11:45:00,91.17,91.17,91.09,91.11,13000.0,79.1438,79.1438,79.0743,79.0917,13000.0
2014-07-03 11:50:00,91.11,91.17,91.11,91.15,19800.0,79.0917,79.1438,79.0917,79.1264,19800.0
2014-07-03 11:55:00,91.15,91.17,91.11,91.11,8900.0,79.1264,79.1438,79.0917,79.0917,8900.0
2014-07-03 12:00:00,91.1,91.14,91.09,91.1,26300.0,79.083,79.1177,79.0743,79.083,26300.0
2014-07-03 12:05:00,91.09,91.12,91.07,91.11,38200.0,79.0743,79.1004,79.0569,79.0917,38200.0
2014-07-03 12:10:00,91.11,91.12,91.07,91.11,21200.0,79.0917,79.1004,79.0569,79.0917,21200.0
2014-07-03 12:15:00,91.1,91.12,91.08,91.12,171100.0,79.083,79.1004,79.0656,79.1004,171100.0
2014-07-03 12:20:00,91.12,91.21,91.11,91.19,177800.0,79.1004,79.1785,79.0917,79.1611,177800.0
2014-07-03 12:25:00,91.18,91.21,91.18,91.2,23800.0,79.1524,79.1785,79.1524,79.1698,23800.0
2014-07-03 12:30:00,91.19,91.21,91.18,91.2,28700.0,79.1611,79.1785,79.1524,79.1698,28700.0
2014-07-03 12:35:00,91.19,91.21,91.18,91.19,16800.0,79.1611,79.1785,79.1524,79.1611,16800.0
2014-07-03 12:40:00,91.2,91.21,91.14,91.19,34600.0,79.1698,79.1785,79.1177,79.1611,34600.0
2014-07-03 12:45:00,91.2,91.31,91.18,91.28,31200.0,79.1698,79.2653,79.1524,79.2392,31200.0
2014-07-03 12:50:00,91.29,91.31,91.16,91.19,48200.0,79.2479,79.2653,79.1351,79.1611,48200.0
2014-07-03 12:55:00,91.19,91.21,91.14,91.14,80500.0,79.1611,79.1785,79.1177,79.1177,80500.0
2014-07-07 09:30:00,91.01,91.1,90.6,90.67,58800.0,79.0049,79.083,78.6489,78.7097,58800.0
2014-07-07 09:35:00,90.69,90.81,90.67,90.81,28900.0,78.7271,78.8312,78.7097,78.8312,28900.0
2014-07-07 09:40:00,90.76,90.77,90.51,90.61,18600.0,78.7878,78.7965,78.5708,78.6576,18600.0
2014-07-07 09:45:00,90.62,90.7,90.56,90.64,12600.0,78.6663,78.7358,78.6142,78.6837,12600.0
2014-07-07 09:50:00,90.67,90.69,90.54,90.64,33500.0,78.7097,78.7271,78.5969,78.6837,33500.0
2014-07-07 09:55:00,90.63,90.67,90.58,90.66,36100.0,78.675,78.7097,78.6316,78.701,36100.0
2014-07-07 10:00:00,90.66,90.67,90.56,90.67,15300.0,78.701,78.7097,78.6142,78.7097,15300.0
2014-07-07 10:05:00,90.65,90.91,90.6,90.77,14700.0,78.6923,78.9181,78.6489,78.7965,14700.0
2014-07-07 10:10:00,90.77,90.91,90.74,90.87,6700.0,78.7965,78.9181,78.7705,78.8833,6700.0
2014-07-07 10:15:00,90.83,90.91,90.83,90.88,11400.0,78.8486,78.9181,78.8486,78.892,11400.0
2014-07-07 10:20:00,90.86,90.93,90.85,90.88,6900.0,78.8746,78.9354,78.866,78.892,6900.0
2014-07-07 10:25:00,90.88,90.93,90.87,90.93,16100.0,78.892,78.9354,78.8833,78.9354,16100.0
2014-07-07 10:30:00,90.91,90.93,90.89,90.91,10200.0,78.9181,78.9354,78.9007,78.9181,10200.0
2014-07-07 10:35:00,90.92,91.04,90.91,90.99,10300.0,78.9267,79.0309,78.9181,78.9875,10300.0
2014-07-07 10:40:00,90.96,90.97,90.9,90.97,5200.0,78.9615,78.9701,78.9094,78.9701,5200.0
2014-07-07 10:45:00,90.93,91.04,90.9,90.99,11800.0,78.9354,79.0309,78.9094,78.9875,11800.0
2014-07-07 10:50:00,90.99,91.01,90.87,90.89,59100.0,78.9875,79.0049,78.8833,78.9007,59100.0
2014-07-07 10:55:00,90.86,90.9,90.77,90.84,12700.0,78.8746,78.9094,78.7965,78.8573,12700.0
2014-07-07 11:00:00,90.84,90.84,90.74,90.79,5100.0,78.8573,78.8573,78.7705,78.8139,5100.0
2014-07-07 11:05:00,90.83,90.84,90.71,90.72,11700.0,78.8486,78.8573,78.7444,78.7531,11700.0
2014-07-07 11:10:00,90.71,90.71,90.55,90.55,15200.0,78.7444,78.7444,78.6055,78.6055,15200.0
2014-07-07 11:15:00,90.57,90.58,90.46,90.48,16400.0,78.6229,78.6316,78.5274,78.5448,16400.0
2014-07-07 11:20:00,90.48,90.52,90.34,90.36,18400.0,78.5448,78.5795,78.4232,78.4406,18400.0
2014-07-07 11:25:00,90.34,90.56,90.32,90.53,16500.0,78.4232,78.6142,78.4059,78.5882,16500.0
2014-07-07 11:30:00,90.52,90.52,90.33,90.45,21600.0,78.5795,78.5795,78.4146,78.5187,21600.0
2014-07-07 11:35:00,90.45,90.55,90.42,90.55,23600.0,78.5187,78.6055,78.4927,78.6055,23600.0
2014-07-07 11:40:00,90.54,90.73,90.54,90.68,10900.0,78.5969,78.7618,78.5969,78.7184,10900.0
2014-07-07 11:45:00,90.68,90.77,90.68,90.68,17000.0,78.7184,78.7965,78.7184,78.7184,17000.0
2014-07-07 11:50:00,90.7,90.71,90.62,90.65,7800.0,78.7358,78.7444,78.6663,78.6923,7800.0
2014-07-07 11:55:00,90.64,90.79,90.63,90.75,19700.0,78.6837,78.8139,78.675,78.7792,19700.0
2014-07-07 12:00:00,90.77,90.88,90.74,90.74,10800.0,78.7965,78.892,78.7705,78.7705,10800.0
2014-07-07 12:05:00,90.73,90.77,90.69,90.76,7500.0,78.7618,78.7965,78.7271,78.7878,7500.0
2014-07-07 12:10:00,90.76,90.84,90.76,90.84,5000.0,78.7878,78.8573,78.7878,78.8573,5000.0
2014-07-07 12:15:00,90.86,90.88,90.79,90.8,12700.0,78.8746,78.892,78.8139,78.8226,12700.0
2014-07-07 12:20:00,90.82,90.82,90.76,90.79,3500.0,78.8399,78.8399,78.7878,78.8139,3500.0
2014-07-07 12:25:00,90.79,90.82,90.78,90.81,7300.0,78.8139,78.8399,78.8052,78.8312,7300.0
2014-07-07 12:30:00,90.81,90.88,90.8,90.85,18900.0,78.8312,78.892,78.8226,78.866,18900.0
2014-07-07 12:35:00,90.86,90.94,90.85,90.89,40000.0,78.8746,78.9441,78.866,78.9007,40000.0
2014-07-07 12:40:00,90.88,90.94,90.88,90.94,9400.0,78.892,78.9441,78.892,78.9441,9400.0
2014-07-07 12:45:00,90.94,90.96,90.84,90.86,9800.0,78.9441,78.9615,78.8573,78.8746,9800.0
2014-07-07 12:50:00,90.84,90.88,90.79,90.79,7900.0,78.8573,78.892,78.8139,78.8139,7900.0
2014-07-07 12:55:00,90.78,90.89,90.69,90.89,13100.0,78.8052,78.9007,78.7271,78.9007,13100.0
2014-07-07 13:00:00,90.86,90.86,90.82,90.86,16900.0,78.8746,78.8746,78.8399,78.8746,16900.0
2014-07-07 13:05:00,90.87,90.87,90.78,90.82,3800.0,78.8833,78.8833,78.8052,78.8399,3800.0
2014-07-07 13:10:00,90.84,90.87,90.83,90.83,4100.0,78.8573,78.8833,78.8486,78.8486,4100.0
2014-07-07 13:15:00,90.83,90.86,90.8,90.85,7000.0,78.8486,78.8746,78.8226,78.866,7000.0
2014-07-07 13:20:00,90.84,90.86,90.78,90.79,2900.0,78.8573,78.8746,78.8052,78.8139,2900.0
2014-07-07 13:25:00,90.78,90.81,90.75,90.77,7000.0,78.8052,78.8312,78.7792,78.7965,7000.0
2014-07-07 13:30:00,90.77,90.78,90.71,90.72,3900.0,78.7965,78.8052,78.7444,78.7531,3900.0
2014-07-07 13:35:00,90.73,90.85,90.72,90.84,7000.0,78.7618,78.866,78.7531,78.8573,7000.0
2014-07-07 13:40:00,90.85,90.87,90.84,90.85,5900.0,78.866,78.8833,78.8573,78.866,5900.0
2014-07-07 13:45:00,90.86,90.88,90.82,90.88,9400.0,78.8746,78.892,78.8399,78.892,9400.0
2014-07-07 13:50:00,90.88,90.88,90.78,90.82,3600.0,78.892,78.892,78.8052,78.8399,3600.0
2014-07-07 13:55:00,90.79,90.8,90.76,90.77,2900.0,78.8139,78.8226,78.7878,78.7965,2900.0
2014-07-07 14:00:00,90.76,90.78,90.75,90.78,7200.0,78.7878,78.8052,78.7792,78.8052,7200.0
2014-07-07 14:05:00,90.78,90.78,90.73,90.76,7500.0,78.8052,78.8052,78.7618,78.7878,7500.0
2014-07-07 14:10:00,90.76,90.76,90.72,90.74,5600.0,78.7878,78.7878,78.7531,78.7705,5600.0
2014-07-07 14:15:00,90.73,90.76,90.72,90.72,7500.0,78.7618,78.7878,78.7531,78.7531,7500.0
2014-07-07 14:20:00,90.72,90.75,90.66,90.66,17900.0,78.7531,78.7792,78.701,78.701,17900.0
2014-07-07 14:25:00,90.67,90.71,90.65,90.7,10600.0,78.7097,78.7444,78.6923,78.7358,10600.0
2014-07-07 14:30:00,90.7,90.7,90.61,90.63,8100.0,78.7358,78.7358,78.6576,78.675,8100.0
2014-07-07 14:35:00,90.65,90.65,90.59,90.65,5400.0,78.6923,78.6923,78.6403,78.6923,5400.0
2014-07-07 14:40:00,90.63,90.71,90.63,90.67,7900.0,78.675,78.7444,78.675,78.7097,7900.0
2014-07-07 14:45:00,90.67,90.7,90.66,90.69,7300.0,78.7097,78.7358,78.701,78.7271,7300.0
2014-07-07 14:50:00,90.68,90.68,90.6,90.65,7200.0,78.7184,78.7184,78.6489,78.6923,7200.0
2014-07-07 14:55:00,90.64,90.64,90.6,90.63,6000.0,78.6837,78.6837,78.6489,78.675,6000.0
2014-07-07 15:00:00,90.61,90.64,90.57,90.63,7700.0,78.6576,78.6837,78.6229,78.675,7700.0
2014-07-07 15:05:00,90.63,90.63,90.53,90.53,8600.0,78.675,78.675,78.5882,78.5882,8600.0
2014-07-07 15:10:00,90.53,90.53,90.47,90.47,7900.0,78.5882,78.5882,78.5361,78.5361,7900.0
2014-07-07 15:15:00,90.46,90.6,90.46,90.6,13200.0,78.5274,78.6489,78.5274,78.6489,13200.0
2014-07-07 15:20:00,90.62,90.65,90.6,90.63,21000.0,78.6663,78.6923,78.6489,78.675,21000.0
2014-07-07 15:25:00,90.62,90.64,90.61,90.64,18900.0,78.6663,78.6837,78.6576,78.6837,18900.0
2014-07-07 15:30:00,90.63,90.64,90.59,90.64,33800.0,78.675,78.6837,78.6403,78.6837,33800.0
2014-07-07 15:35:00,90.62,90.75,90.6,90.74,29800.0,78.6663,78.7792,78.6489,78.7705,29800.0
2014-07-07 15:40:00,90.74,90.75,90.63,90.63,19500.0,78.7705,78.7792,78.675,78.675,19500.0
2014-07-07 15:45:00,90.64,90.68,90.64,90.68,20400.0,78.6837,78.7184,78.6837,78.7184,20400.0
2014-07-07 15:50:00,90.68,90.78,90.68,90.76,30700.0,78.7184,78.8052,78.7184,78.7878,30700.0
2014-07-07 15:55:00,90.75,90.78,90.72,90.74,54400.0,78.7792,78.8052,78.7531,78.7705,54400.0
2014-07-08 09:30:00,90.83,90.83,90.35,90.38,12400.0,78.8486,78.8486,78.4319,78.458,12400.0
2014-07-08 09:35:00,90.37,90.51,90.16,90.21,15700.0,78.4493,78.5708,78.267,78.3104,15700.0
2014-07-08 09:40:00,90.19,90.23,90.11,90.22,5500.0,78.293,78.3278,78.2236,78.3191,5500.0
2014-07-08 09:45:00,90.28,90.33,90.0,90.15,10600.0,78.3712,78.4146,78.1281,78.2583,10600.0
2014-07-08 09:50:00,90.13,90.17,90.01,90.04,13200.0,78.2409,78.2757,78.1368,78.1628,13200.0
2014-07-08 09:55:00,90.09,90.15,90.04,90.1,10600.0,78.2062,78.2583,78.1628,78.2149,10600.0
2014-07-08 10:00:00,90.1,90.15,89.78,89.83,28600.0,78.2149,78.2583,77.9371,77.9805,28600.0
2014-07-08 10:05:00,89.82,89.87,89.69,89.87,22400.0,77.9718,78.0152,77.859,78.0152,22400.0
2014-07-08 10:10:00,89.9,90.01,89.89,90.01,26400.0,78.0413,78.1368,78.0326,78.1368,26400.0
2014-07-08 10:15:00,89.98,90.27,89.98,90.27,12000.0,78.1107,78.3625,78.1107,78.3625,12000.0
2014-07-08 10:20:00,90.23,90.27,90.12,90.17,5900.0,78.3278,78.3625,78.2323,78.2757,5900.0
2014-07-08 10:25:00,90.17,90.25,90.13,90.23,11500.0,78.2757,78.3451,78.2409,78.3278,11500.0
2014-07-08 10:30:00,90.22,90.22,89.86,89.86,16000.0,78.3191,78.3191,78.0066,78.0066,16000.0
2014-07-08 10:35:00,89.86,90.1,89.86,90.08,6200.0,78.0066,78.2149,78.0066,78.1975,6200.0
2014-07-08 10:40:00,90.09,90.11,90.02,90.09,8400.0,78.2062,78.2236,78.1455,78.2062,8400.0
2014-07-08 10:45:00,90.09,90.11,90.02,90.1,13900.0,78.2062,78.2236,78.1455,78.2149,13900.0
2014-07-08 10:50:00,90.1,90.11,90.05,90.05,11800.0,78.2149,78.2236,78.1715,78.1715,11800.0
2014-07-08 10:55:00,90.06,90.11,90.06,90.09,13000.0,78.1802,78.2236,78.1802,78.2062,13000.0
2014-07-08 11:00:00,90.11,90.11,90.08,90.11,11300.0,78.2236,78.2236,78.1975,78.2236,11300.0
2014-07-08 11:05:00,90.11,90.11,90.03,90.07,15900.0,78.2236,78.2236,78.1541,78.1889,15900.0
2014-07-08 11:10:00,90.07,90.1,90.04,90.06,11300.0,78.1889,78.2149,78.1628,78.1802,11300.0
2014-07-08 11:15:00,90.07,90.13,90.06,90.12,13000.0,78.1889,78.2409,78.1802,78.2323,13000.0
2014-07-08 11:20:00,90.11,90.14,90.04,90.1,10000.0,78.2236,78.2496,78.1628,78.2149,10000.0
2014-07-08 11:25:00,90.11,90.14,90.04,90.04,13200.0,78.2236,78.2496,78.1628,78.1628,13200.0
2014-07-08 11:30:00,90.05,90.1,90.0,90.01,27300.0,78.1715,78.2149,78.1281,78.1368,27300.0
2014-07-08 11:35:00,90.01,90.08,90.01,90.08,11900.0,78.1368,78.1975,78.1368,78.1975,11900.0
2014-07-08 11:40:00,90.08,90.08,90.02,90.02,12100.0,78.1975,78.1975,78.1455,78.1455,12100.0
2014-07-08 11:45:00,90.0,90.12,90.0,90.05,12800.0,78.1281,78.2323,78.1281,78.1715,12800.0
2014-07-08 11:50:00,90.04,90.05,89.98,90.0,13800.0,78.1628,78.1715,78.1107,78.1281,13800.0
2014-07-08 11:55:00,89.99,90.0,89.95,89.96,7500.0,78.1194,78.1281,78.0847,78.0934,7500.0
2014-07-08 12:00:00,89.96,89.99,89.93,89.98,8900.0,78.0934,78.1194,78.0673,78.1107,8900.0
2014-07-08 12:05:00,89.96,90.01,89.96,89.98,12700.0,78.0934,78.1368,78.0934,78.1107,12700.0
2014-07-08 12:10:00,89.99,90.03,89.97,90.01,9400.0,78.1194,78.1541,78.102,78.1368,9400.0
2014-07-08 12:15:00,90.0,90.01,89.95,89.98,7800.0,78.1281,78.1368,78.0847,78.1107,7800.0
2014-07-08 12:20:00,89.99,90.05,89.98,90.02,12700.0,78.1194,78.1715,78.1107,78.1455,12700.0
2014-07-08 12:25:00,90.03,90.08,90.0,90.08,15200.0,78.1541,78.1975,78.1281,78.1975,15200.0
2014-07-08 12:30:00,90.07,90.14,89.98,89.98,23800.0,78.1889,78.2496,78.1107,78.1107,23800.0
2014-07-08 12:35:00,89.99,90.0,89.91,89.97,7200.0,78.1194,78.1281,78.05,78.102,7200.0
2014-07-08 12:40:00,89.95,90.0,89.95,89.99,10900.0,78.0847,78.1281,78.0847,78.1194,10900.0
2014-07-08 12:45:00,89.98,89.99,89.96,89.97,5500.0,78.1107,78.1194,78.0934,78.102,5500.0
2014-07-08 12:50:00,89.99,90.0,89.98,89.99,16200.0,78.1194,78.1281,78.1107,78.1194,16200.0
2014-07-08 12:55:00,89.99,90.0,89.92,89.97,12900.0,78.1194,78.1281,78.0586,78.102,12900.0
2014-07-08 13:00:00,89.99,90.0,89.94,90.0,11600.0,78.1194,78.1281,78.076,78.1281,11600.0
2014-07-08 13:05:00,89.99,90.0,89.98,89.99,7600.0,78.1194,78.1281,78.1107,78.1194,7600.0
2014-07-08 13:10:00,89.99,90.0,89.99,89.99,24600.0,78.1194,78.1281,78.1194,78.1194,24600.0
2014-07-08 13:15:00,89.99,90.0,89.98,89.99,14600.0,78.1194,78.1281,78.1107,78.1194,14600.0
2014-07-08 13:20:00,89.99,90.0,89.98,89.99,9600.0,78.1194,78.1281,78.1107,78.1194,9600.0
2014-07-08 13:25:00,89.99,89.99,89.98,89.98,11900.0,78.1194,78.1194,78.1107,78.1107,11900.0
2014-07-08 13:30:00,89.99,90.0,89.95,89.97,17100.0,78.1194,78.1281,78.0847,78.102,17100.0
2014-07-08 13:35:00,89.97,89.98,89.95,89.96,5500.0,78.102,78.1107,78.0847,78.0934,5500.0
2014-07-08 13:40:00,89.98,89.99,89.97,89.97,18100.0,78.1107,78.1194,78.102,78.102,18100.0
2014-07-08 13:45:00,89.98,89.99,89.97,89.99,15700.0,78.1107,78.1194,78.102,78.1194,15700.0
2014-07-08 13:50:00,90.0,90.0,89.96,89.98,8900.0,78.1281,78.1281,78.0934,78.1107,8900.0
2014-07-08 13:55:00,89.97,89.99,89.96,89.98,21300.0,78.102,78.1194,78.0934,78.1107,21300.0
2014-07-08 14:00:00,89.98,89.99,89.93,89.94,14900.0,78.1107,78.1194,78.0673,78.076,14900.0
2014-07-08 14:05:00,89.94,89.98,89.92,89.96,14500.0,78.076,78.1107,78.0586,78.0934,14500.0
2014-07-08 14:10:00,89.96,89.96,89.95,89.95,8000.0,78.0934,78.0934,78.0847,78.0847,8000.0
2014-07-08 14:15:00,89.95,89.95,89.87,89.92,15800.0,78.0847,78.0847,78.0152,78.0586,15800.0
2014-07-08 14:20:00,89.91,90.01,89.91,90.0,10200.0,78.05,78.1368,78.05,78.1281,10200.0
2014-07-08 14:25:00,89.99,90.0,89.98,90.0,24000.0,78.1194,78.1281,78.1107,78.1281,24000.0
2014-07-08 14:30:00,90.0,90.0,89.97,89.98,12800.0,78.1281,78.1281,78.102,78.1107,12800.0
2014-07-08 14:35:00,89.98,89.99,89.97,89.97,12000.0,78.1107,78.1194,78.102,78.102,12000.0
2014-07-08 14:40:00,89.98,89.99,89.95,89.98,13000.0,78.1107,78.1194,78.0847,78.1107,13000.0
2014-07-08 14:45:00,89.97,89.99,89.97,89.98,9500.0,78.102,78.1194,78.102,78.1107,9500.0
2014-07-08 14:50:00,89.98,89.99,89.97,89.98,9900.0,78.1107,78.1194,78.102,78.1107,9900.0
2014-07-08 14:55:00,89.98,89.99,89.96,89.97,17900.0,78.1107,78.1194,78.0934,78.102,17900.0
2014-07-08 15:00:00,89.96,89.97,89.93,89.93,11500.0,78.0934,78.102,78.0673,78.0673,11500.0
2014-07-08 15:05:00,89.94,89.98,89.94,89.95,21400.0,78.076,78.1107,78.076,78.0847,21400.0
2014-07-08 15:10:00,89.95,89.97,89.85,89.94,28700.0,78.0847,78.102,77.9979,78.076,28700.0
2014-07-08 15:15:00,89.94,90.0,89.93,89.96,19600.0,78.076,78.1281,78.0673,78.0934,19600.0
2014-07-08 15:20:00,89.96,90.08,89.94,90.06,29000.0,78.0934,78.1975,78.076,78.1802,29000.0
2014-07-08 15:25:00,90.07,90.19,90.06,90.11,25200.0,78.1889,78.293,78.1802,78.2236,25200.0
2014-07-08 15:30:00,90.12,90.18,90.11,90.17,22600.0,78.2323,78.2843,78.2236,78.2757,22600.0
2014-07-08 15:35:00,90.17,90.26,90.17,90.25,30700.0,78.2757,78.3538,78.2757,78.3451,30700.0
2014-07-08 15:40:00,90.25,90.33,90.25,90.33,27200.0,78.3451,78.4146,78.3451,78.4146,27200.0
2014-07-08 15:45:00,90.32,90.34,90.22,90.23,51300.0,78.4059,78.4232,78.3191,78.3278,51300.0
2014-07-08 15:50:00,90.23,90.27,90.2,90.27,31800.0,78.3278,78.3625,78.3017,78.3625,31800.0
2014-07-08 15:55:00,90.27,90.33,90.25,90.26,61800.0,78.3625,78.4146,78.3451,78.3538,61800.0
2014-07-09 09:30:00,90.39,90.55,89.96,90.06,27300.0,78.4666,78.6055,78.0934,78.1802,27300.0
2014-07-09 09:35:00,89.97,90.48,89.96,90.18,87300.0,78.102,78.5448,78.0934,78.2843,87300.0
2014-07-09 09:40:00,90.1,90.16,90.0,90.01,9200.0,78.2149,78.267,78.1281,78.1368,9200.0
2014-07-09 09:45:00,90.07,90.22,90.01,90.07,188100.0,78.1889,78.3191,78.1368,78.1889,188100.0
2014-07-09 09:50:00,90.07,90.07,89.84,90.01,4500.0,78.1889,78.1889,77.9892,78.1368,4500.0
2014-07-09 09:55:00,90.06,90.08,89.91,89.93,14000.0,78.1802,78.1975,78.05,78.0673,14000.0
2014-07-09 10:00:00,89.92,90.08,89.89,90.07,12100.0,78.0586,78.1975,78.0326,78.1889,12100.0
2014-07-09 10:05:00,90.05,90.08,89.9,89.93,9600.0,78.1715,78.1975,78.0413,78.0673,9600.0
2014-07-09 10:10:00,89.93,89.98,89.88,89.89,7900.0,78.0673,78.1107,78.0239,78.0326,7900.0
2014-07-09 10:15:00,89.9,90.0,89.9,89.95,4800.0,78.0413,78.1281,78.0413,78.0847,4800.0
2014-07-09 10:20:00,89.95,89.99,89.91,89.94,10800.0,78.0847,78.1194,78.05,78.076,10800.0
2014-07-09 10:25:00,90.0,90.0,89.9,89.98,5400.0,78.1281,78.1281,78.0413,78.1107,5400.0
2014-07-09 10:30:00,89.99,90.04,89.92,90.01,12300.0,78.1194,78.1628,78.0586,78.1368,12300.0
2014-07-09 10:35:00,90.02,90.09,90.01,90.09,13500.0,78.1455,78.2062,78.1368,78.2062,13500.0
2014-07-09 10:40:00,90.08,90.16,90.08,90.16,12800.0,78.1975,78.267,78.1975,78.267,12800.0
2014-07-09 10:45:00,90.18,90.28,90.13,90.28,7000.0,78.2843,78.3712,78.2409,78.3712,7000.0
2014-07-09 10:50:00,90.28,90.44,90.28,90.4,10000.0,78.3712,78.51,78.3712,78.4753,10000.0
2014-07-09 10:55:00,90.42,90.43,90.29,90.3,13900.0,78.4927,78.5014,78.3798,78.3885,13900.0
2014-07-09 11:00:00,90.31,90.31,90.18,90.22,5500.0,78.3972,78.3972,78.2843,78.3191,5500.0
2014-07-09 11:05:00,90.23,90.28,90.23,90.27,6000.0,78.3278,78.3712,78.3278,78.3625,6000.0
2014-07-09 11:10:00,90.26,90.27,90.08,90.12,12200.0,78.3538,78.3625,78.1975,78.2323,12200.0
2014-07-09 11:15:00,90.12,90.16,90.1,90.12,5500.0,78.2323,78.267,78.2149,78.2323,5500.0
2014-07-09 11:20:00,90.13,90.25,90.13,90.14,5800.0,78.2409,78.3451,78.2409,78.2496,5800.0
2014-07-09 11:25:00,90.15,90.24,90.15,90.22,4100.0,78.2583,78.3364,78.2583,78.3191,4100.0
2014-07-09 11:30:00,90.25,90.25,90.2,90.24,5000.0,78.3451,78.3451,78.3017,78.3364,5000.0
2014-07-09 11:35:00,90.23,90.25,90.21,90.21,9900.0,78.3278,78.3451,78.3104,78.3104,9900.0
2014-07-09 11:40:00,90.24,90.35,90.24,90.33,1900.0,78.3364,78.4319,78.3364,78.4146,1900.0
2014-07-09 11:45:00,90.34,90.4,90.21,90.22,7200.0,78.4232,78.4753,78.3104,78.3191,7200.0
2014-07-09 11:50:00,90.2,90.35,90.2,90.35,3100.0,78.3017,78.4319,78.3017,78.4319,3100.0
2014-07-09 11:55:00,90.32,90.39,90.28,90.28,4400.0,78.4059,78.4666,78.3712,78.3712,4400.0
2014-07-09 12:00:00,90.29,90.33,90.29,90.31,3300.0,78.3798,78.4146,78.3798,78.3972,3300.0
2014-07-09 12:05:00,90.31,90.31,90.28,90.31,3600.0,78.3972,78.3972,78.3712,78.3972,3600.0
2014-07-09 12:10:00,90.35,90.39,90.34,90.35,3000.0,78.4319,78.4666,78.4232,78.4319,3000.0
2014-07-09 12:15:00,90.36,90.39,90.34,90.36,7100.0,78.4406,78.4666,78.4232,78.4406,7100.0
2014-07-09 12:20:00,90.35,90.42,90.34,90.42,2500.0,78.4319,78.4927,78.4232,78.4927,2500.0
2014-07-09 12:25:00,90.42,90.43,90.37,90.38,3400.0,78.4927,78.5014,78.4493,78.458,3400.0
2014-07-09 12:30:00,90.39,90.4,90.34,90.37,5000.0,78.4666,78.4753,78.4232,78.4493,5000.0
2014-07-09 12:35:00,90.39,90.4,90.35,90.38,5700.0,78.4666,78.4753,78.4319,78.458,5700.0
2014-07-09 12:40:00,90.4,90.4,90.34,90.35,4500.0,78.4753,78.4753,78.4232,78.4319,4500.0
2014-07-09 12:45:00,90.37,90.42,90.36,90.41,10200.0,78.4493,78.4927,78.4406,78.484,10200.0
2014-07-09 12:50:00,90.4,90.4,90.23,90.25,9200.0,78.4753,78.4753,78.3278,78.3451,9200.0
2014-07-09 12:55:00,90.27,90.37,90.25,90.36,9100.0,78.3625,78.4493,78.3451,78.4406,9100.0
2014-07-09 13:00:00,90.37,90.39,90.34,90.34,3300.0,78.4493,78.4666,78.4232,78.4232,3300.0
2014-07-09 13:05:00,90.37,90.39,90.33,90.33,9700.0,78.4493,78.4666,78.4146,78.4146,9700.0
2014-07-09 13:10:00,90.35,90.39,90.35,90.38,2100.0,78.4319,78.4666,78.4319,78.458,2100.0
2014-07-09 13:15:00,90.38,90.4,90.31,90.36,10400.0,78.458,78.4753,78.3972,78.4406,10400.0
2014-07-09 13:20:00,90.37,90.39,90.33,90.37,14600.0,78.4493,78.4666,78.4146,78.4493,14600.0
2014-07-09 13:25:00,90.36,90.37,90.34,90.35,8400.0,78.4406,78.4493,78.4232,78.4319,8400.0
2014-07-09 13:30:00,90.35,90.36,90.33,90.33,5600.0,78.4319,78.4406,78.4146,78.4146,5600.0
2014-07-09 13:35:00,90.35,90.36,90.32,90.34,14500.0,78.4319,78.4406,78.4059,78.4232,14500.0
2014-07-09 13:40:00,90.34,90.36,90.31,90.31,4600.0,78.4232,78.4406,78.3972,78.3972,4600.0
2014-07-09 13:45:00,90.31,90.31,90.19,90.2,15100.0,78.3972,78.3972,78.293,78.3017,15100.0
2014-07-09 13:50:00,90.21,90.25,90.21,90.25,2600.0,78.3104,78.3451,78.3104,78.3451,2600.0
2014-07-09 13:55:00,90.24,90.26,90.22,90.22,5500.0,78.3364,78.3538,78.3191,78.3191,5500.0
2014-07-09 14:00:00,90.21,90.23,90.1,90.1,93500.0,78.3104,78.3278,78.2149,78.2149,93500.0
2014-07-09 14:05:00,90.1,90.1,89.9,89.91,12100.0,78.2149,78.2149,78.0413,78.05,12100.0
2014-07-09 14:10:00,89.92,89.94,89.89,89.92,12400.0,78.0586,78.076,78.0326,78.0586,12400.0
2014-07-09 14:15:00,89.92,90.11,89.91,90.11,8200.0,78.0586,78.2236,78.05,78.2236,8200.0
2014-07-09 14:20:00,90.11,90.16,90.08,90.12,7500.0,78.2236,78.267,78.1975,78.2323,7500.0
2014-07-09 14:25:00,90.13,90.2,90.12,90.16,10500.0,78.2409,78.3017,78.2323,78.267,10500.0
2014-07-09 14:30:00,90.17,90.17,90.09,90.15,6000.0,78.2757,78.2757,78.2062,78.2583,6000.0
2014-07-09 14:35:00,90.16,90.18,90.1,90.16,4900.0,78.267,78.2843,78.2149,78.267,4900.0
2014-07-09 14:40:00,90.15,90.16,90.11,90.13,4600.0,78.2583,78.267,78.2236,78.2409,4600.0
2014-07-09 14:45:00,90.14,90.24,90.14,90.24,6300.0,78.2496,78.3364,78.2496,78.3364,6300.0
2014-07-09 14:50:00,90.22,90.28,90.22,90.27,10100.0,78.3191,78.3712,78.3191,78.3625,10100.0
2014-07-09 14:55:00,90.26,90.29,90.17,90.18,8600.0,78.3538,78.3798,78.2757,78.2843,8600.0
2014-07-09 15:00:00,90.17,90.2,90.16,90.17,8800.0,78.2757,78.3017,78.267,78.2757,8800.0
2014-07-09 15:05:00,90.16,90.2,90.16,90.18,6700.0,78.267,78.3017,78.267,78.2843,6700.0
2014-07-09 15:10:00,90.18,90.21,90.16,90.16,10100.0,78.2843,78.3104,78.267,78.267,10100.0
2014-07-09 15:15:00,90.16,90.19,90.15,90.18,6300.0,78.267,78.293,78.2583,78.2843,6300.0
2014-07-09 15:20:00,90.17,90.2,90.13,90.15,6000.0,78.2757,78.3017,78.2409,78.2583,6000.0
2014-07-09 15:25:00,90.16,90.17,90.13,90.15,5800.0,78.267,78.2757,78.2409,78.2583,5800.0
2014-07-09 15:30:00,90.16,90.16,90.11,90.12,8800.0,78.267,78.267,78.2236,78.2323,8800.0
2014-07-09 15:35:00,90.12,90.13,90.08,90.12,9100.0,78.2323,78.2409,78.1975,78.2323,9100.0
2014-07-09 15:40:00,90.13,90.13,90.05,90.07,13900.0,78.2409,78.2409,78.1715,78.1889,13900.0
2014-07-09 15:45:00,90.08,90.09,90.0,90.0,19100.0,78.1975,78.2062,78.1281,78.1281,19100.0
2014-07-09 15:50:00,90.0,90.01,89.95,89.98,28300.0,78.1281,78.1368,78.0847,78.1107,28300.0
2014-07-09 15:55:00,89.98,90.12,89.95,90.12,37600.0,78.1107,78.2323,78.0847,78.2323,37600.0
2014-07-10 09:30:00,88.92,89.47,88.8,89.24,55800.0,77.1906,77.668,77.0864,77.4683,55800.0
2014-07-10 09:35:00,89.33,89.5,89.2,89.26,7200.0,77.5465,77.694,77.4336,77.4857,7200.0
2014-07-10 09:40:00,89.2,89.51,89.15,89.35,8000.0,77.4336,77.7027,77.3902,77.5638,8000.0
2014-07-10 09:45:00,89.39,89.4,89.16,89.16,13900.0,77.5986,77.6072,77.3989,77.3989,13900.0
2014-07-10 09:50:00,89.15,89.4,89.15,89.34,17200.0,77.3902,77.6072,77.3902,77.5552,17200.0
2014-07-10 09:55:00,89.35,89.37,89.22,89.27,11300.0,77.5638,77.5812,77.451,77.4944,11300.0
2014-07-10 10:00:00,89.29,89.43,89.24,89.34,11200.0,77.5117,77.6333,77.4683,77.5552,11200.0
2014-07-10 10:05:00,89.34,89.5,89.33,89.38,11900.0,77.5552,77.694,77.5465,77.5899,11900.0
2014-07-10 10:10:00,89.38,89.44,89.23,89.42,22600.0,77.5899,77.642,77.4597,77.6246,22600.0
2014-07-10 10:15:00,89.43,89.54,89.43,89.54,7200.0,77.6333,77.7288,77.6333,77.7288,7200.0
2014-07-10 10:20:00,89.52,89.62,89.5,89.6,12100.0,77.7114,77.7982,77.694,77.7809,12100.0
2014-07-10 10:25:00,89.61,89.66,89.51,89.61,9900.0,77.7895,77.8329,77.7027,77.7895,9900.0
2014-07-10 10:30:00,89.62,89.69,89.61,89.64,9800.0,77.7982,77.859,77.7895,77.8156,9800.0
2014-07-10 10:35:00,89.66,89.79,89.64,89.73,27600.0,77.8329,77.9458,77.8156,77.8937,27600.0
2014-07-10 10:40:00,89.77,89.84,89.73,89.84,14600.0,77.9284,77.9892,77.8937,77.9892,14600.0
2014-07-10 10:45:00,89.85,90.08,89.85,89.97,19000.0,77.9979,78.1975,77.9979,78.102,19000.0
2014-07-10 10:50:00,89.96,90.0,89.87,89.95,11100.0,78.0934,78.1281,78.0152,78.0847,11100.0
2014-07-10 10:55:00,89.96,90.16,89.96,90.14,8300.0,78.0934,78.267,78.0934,78.2496,8300.0
2014-07-10 11:00:00,90.18,90.22,90.04,90.04,14000.0,78.2843,78.3191,78.1628,78.1628,14000.0
2014-07-10 11:05:00,90.04,90.05,89.93,89.99,16900.0,78.1628,78.1715,78.0673,78.1194,16900.0
2014-07-10 11:10:00,90.03,90.09,90.02,90.06,10800.0,78.1541,78.2062,78.1455,78.1802,10800.0
2014-07-10 11:15:00,90.07,90.07,89.87,89.94,24800.0,78.1889,78.1889,78.0152,78.076,24800.0
2014-07-10 11:20:00,89.91,89.95,89.89,89.92,17900.0,78.05,78.0847,78.0326,78.0586,17900.0
2014-07-10 11:25:00,89.95,90.05,89.92,90.05,17900.0,78.0847,78.1715,78.0586,78.1715,17900.0
2014-07-10 11:30:00,90.04,90.05,89.9,90.05,24200.0,78.1628,78.1715,78.0413,78.1715,24200.0
2014-07-10 11:35:00,90.04,90.29,90.02,90.25,26500.0,78.1628,78.3798,78.1455,78.3451,26500.0
2014-07-10 11:40:00,90.26,90.26,90.09,90.1,13700.0,78.3538,78.3538,78.2062,78.2149,13700.0
2014-07-10 11:45:00,90.1,90.22,90.08,90.11,8000.0,78.2149,78.3191,78.1975,78.2236,8000.0
2014-07-10 11:50:00,90.11,90.15,90.07,90.07,10100.0,78.2236,78.2583,78.1889,78.1889,10100.0
2014-07-10 11:55:00,90.11,90.19,90.07,90.19,12500.0,78.2236,78.293,78.1889,78.293,12500.0
2014-07-10 12:00:00,90.18,90.19,90.09,90.09,18300.0,78.2843,78.293,78.2062,78.2062,18300.0
2014-07-10 12:05:00,90.12,90.12,90.02,90.05,11200.0,78.2323,78.2323,78.1455,78.1715,11200.0
2014-07-10 12:10:00,90.07,90.18,90.01,90.04,11100.0,78.1889,78.2843,78.1368,78.1628,11100.0
2014-07-10 12:15:00,90.05,90.1,90.02,90.09,5000.0,78.1715,78.2149,78.1455,78.2062,5000.0
2014-07-10 12:20:00,90.08,90.2,90.07,90.18,7900.0,78.1975,78.3017,78.1889,78.2843,7900.0
2014-07-10 12:25:00,90.18,90.19,90.08,90.08,8000.0,78.2843,78.293,78.1975,78.1975,8000.0
2014-07-10 12:30:00,90.13,90.18,90.07,90.07,5000.0,78.2409,78.2843,78.1889,78.1889,5000.0
2014-07-10 12:35:00,90.09,90.12,90.05,90.11,7600.0,78.2062,78.2323,78.1715,78.2236,7600.0
2014-07-10 12:40:00,90.11,90.13,90.09,90.13,3000.0,78.2236,78.2409,78.2062,78.2409,3000.0
2014-07-10 12:45:00,90.13,90.13,90.01,90.03,5400.0,78.2409,78.2409,78.1368,78.1541,5400.0
2014-07-10 12:50:00,90.05,90.06,90.02,90.04,3200.0,78.1715,78.1802,78.1455,78.1628,3200.0
2014-07-10 12:55:00,90.04,90.06,90.0,90.01,233700.0,78.1628,78.1802,78.1281,78.1368,233700.0
2014-07-10 13:00:00,90.0,90.02,89.81,89.84,21000.0,78.1281,78.1455,77.9632,77.9892,21000.0
2014-07-10 13:05:00,89.84,89.88,89.82,89.87,21300.0,77.9892,78.0239,77.9718,78.0152,21300.0
2014-07-10 13:10:00,89.87,89.88,89.8,89.81,10000.0,78.0152,78.0239,77.9545,77.9632,10000.0
2014-07-10 13:15:00,89.82,90.0,89.7,89.7,28300.0,77.9718,78.1281,77.8677,77.8677,28300.0
2014-07-10 13:20:00,89.7,89.86,89.7,89.85,12900.0,77.8677,78.0066,77.8677,77.9979,12900.0
2014-07-10 13:25:00,89.87,89.87,89.78,89.87,6700.0,78.0152,78.0152,77.9371,78.0152,6700.0
2014-07-10 13:30:00,89.87,89.89,89.76,89.82,22800.0,78.0152,78.0326,77.9197,77.9718,22800.0
2014-07-10 13:35:00,89.84,89.95,89.83,89.93,5200.0,77.9892,78.0847,77.9805,78.0673,5200.0
2014-07-10 13:40:00,89.96,90.04,89.95,90.04,8000.0,78.0934,78.1628,78.0847,78.1628,8000.0
2014-07-10 13:45:00,90.05,90.08,89.95,89.98,7900.0,78.1715,78.1975,78.0847,78.1107,7900.0
2014-07-10 13:50:00,89.98,90.05,89.98,90.01,6100.0,78.1107,78.1715,78.1107,78.1368,6100.0
2014-07-10 13:55:00,89.99,90.06,89.98,90.02,4200.0,78.1194,78.1802,78.1107,78.1455,4200.0
2014-07-10 14:00:00,90.02,90.04,89.99,90.02,9600.0,78.1455,78.1628,78.1194,78.1455,9600.0
2014-07-10 14:05:00,90.02,90.07,90.01,90.07,4200.0,78.1455,78.1889,78.1368,78.1889,4200.0
2014-07-10 14:10:00,90.06,90.1,90.02,90.02,8500.0,78.1802,78.2149,78.1455,78.1455,8500.0
2014-07-10 14:15:00,90.04,90.05,89.97,89.97,8600.0,78.1628,78.1715,78.102,78.102,8600.0
2014-07-10 14:20:00,89.96,90.03,89.96,89.96,9400.0,78.0934,78.1541,78.0934,78.0934,9400.0
2014-07-10 14:25:00,89.97,90.05,89.95,90.05,5300.0,78.102,78.1715,78.0847,78.1715,5300.0
2014-07-10 14:30:00,90.03,90.03,89.89,89.96,12600.0,78.1541,78.1541,78.0326,78.0934,12600.0
2014-07-10 14:35:00,89.97,89.99,89.88,89.92,10600.0,78.102,78.1194,78.0239,78.0586,10600.0
2014-07-10 14:40:00,89.92,89.94,89.84,89.86,8500.0,78.0586,78.076,77.9892,78.0066,8500.0
2014-07-10 14:45:00,89.87,89.98,89.87,89.98,4800.0,78.0152,78.1107,78.0152,78.1107,4800.0
2014-07-10 14:50:00,89.97,90.05,89.96,90.04,8000.0,78.102,78.1715,78.0934,78.1628,8000.0
2014-07-10 14:55:00,90.04,90.05,89.97,89.98,11800.0,78.1628,78.1715,78.102,78.1107,11800.0
2014-07-10 15:00:00,89.97,90.0,89.95,89.96,7900.0,78.102,78.1281,78.0847,78.0934,7900.0
2014-07-10 15:05:00,89.95,90.0,89.93,89.99,7300.0,78.0847,78.1281,78.0673,78.1194,7300.0
2014-07-10 15:10:00,90.0,90.0,89.97,89.99,4900.0,78.1281,78.1281,78.102,78.1194,4900.0
2014-07-10 15:15:00,89.99,90.0,89.95,90.0,6300.0,78.1194,78.1281,78.0847,78.1281,6300.0
2014-07-10 15:20:00,90.0,90.01,89.91,89.98,14400.0,78.1281,78.1368,78.05,78.1107,14400.0
2014-07-10 15:25:00,89.96,90.0,89.96,89.99,13500.0,78.0934,78.1281,78.0934,78.1194,13500.0
2014-07-10 15:30:00,89.99,90.0,89.96,89.98,9700.0,78.1194,78.1281,78.0934,78.1107,9700.0
2014-07-10 15:35:00,90.0,90.01,89.98,89.99,16500.0,78.1281,78.1368,78.1107,78.1194,16500.0
2014-07-10 15:40:00,90.0,90.0,89.98,89.99,21700.0,78.1281,78.1281,78.1107,78.1194,21700.0
2014-07-10 15:45:00,90.0,90.0,89.97,89.99,16800.0,78.1281,78.1281,78.102,78.1194,16800.0
2014-07-10 15:50:00,90.0,90.0,89.93,89.95,24300.0,78.1281,78.1281,78.0673,78.0847,24300.0
2014-07-10 15:55:00,89.95,89.96,89.83,89.92,44900.0,78.0847,78.0934,77.9805,78.0586,44900.0
2014-07-11 09:30:00,90.09,90.32,89.93,90.21,27100.0,78.2062,78.4059,78.0673,78.3104,27100.0
2014-07-11 09:35:00,90.21,90.21,89.78,89.83,10300.0,78.3104,78.3104,77.9371,77.9805,10300.0
2014-07-11 09:40:00,89.8,89.87,89.55,89.65,6700.0,77.9545,78.0152,77.7374,77.8243,6700.0
2014-07-11 09:45:00,89.64,89.64,89.48,89.58,11300.0,77.8156,77.8156,77.6767,77.7635,11300.0
2014-07-11 09:50:00,89.57,89.71,89.57,89.71,900.0,77.7548,77.8763,77.7548,77.8763,900.0
2014-07-11 09:55:00,89.66,89.74,89.61,89.74,2900.0,77.8329,77.9024,77.7895,77.9024,2900.0
2014-07-11 10:00:00,89.74,89.74,89.63,89.64,4400.0,77.9024,77.9024,77.8069,77.8156,4400.0
2014-07-11 10:05:00,89.62,89.71,89.59,89.71,4500.0,77.7982,77.8763,77.7722,77.8763,4500.0
2014-07-11 10:10:00,89.73,89.91,89.71,89.91,2900.0,77.8937,78.05,77.8763,78.05,2900.0
2014-07-11 10:15:00,89.87,89.96,89.84,89.96,9700.0,78.0152,78.0934,77.9892,78.0934,9700.0
2014-07-11 10:20:00,89.89,89.94,89.87,89.88,4300.0,78.0326,78.076,78.0152,78.0239,4300.0
2014-07-11 10:25:00,89.9,89.95,89.84,89.89,4000.0,78.0413,78.0847,77.9892,78.0326,4000.0
2014-07-11 10:30:00,89.89,89.91,89.84,89.85,7100.0,78.0326,78.05,77.9892,77.9979,7100.0
2014-07-11 10:35:00,89.86,89.86,89.75,89.8,13500.0,78.0066,78.0066,77.9111,77.9545,13500.0
2014-07-11 10:40:00,89.8,89.86,89.73,89.79,13100.0,77.9545,78.0066,77.8937,77.9458,13100.0
2014-07-11 10:45:00,89.77,89.81,89.75,89.76,9900.0,77.9284,77.9632,77.9111,77.9197,9900.0
2014-07-11 10:50:00,89.75,89.78,89.65,89.65,6500.0,77.9111,77.9371,77.8243,77.8243,6500.0
2014-07-11 10:55:00,89.65,89.66,89.57,89.61,6100.0,77.8243,77.8329,77.7548,77.7895,6100.0
2014-07-11 11:00:00,89.57,89.59,89.47,89.53,5600.0,77.7548,77.7722,77.668,77.7201,5600.0
2014-07-11 11:05:00,89.54,89.55,89.45,89.45,5400.0,77.7288,77.7374,77.6506,77.6506,5400.0
2014-07-11 11:10:00,89.42,89.43,89.35,89.35,4800.0,77.6246,77.6333,77.5638,77.5638,4800.0
2014-07-11 11:15:00,89.35,89.36,89.21,89.31,18300.0,77.5638,77.5725,77.4423,77.5291,18300.0
2014-07-11 11:20:00,89.3,89.41,89.14,89.23,31700.0,77.5204,77.6159,77.3815,77.4597,31700.0
2014-07-11 11:25:00,89.26,89.26,89.13,89.13,6600.0,77.4857,77.4857,77.3729,77.3729,6600.0
2014-07-11 11:30:00,89.17,89.28,89.17,89.26,7000.0,77.4076,77.5031,77.4076,77.4857,7000.0
2014-07-11 11:35:00,89.27,89.32,89.27,89.31,4700.0,77.4944,77.5378,77.4944,77.5291,4700.0
2014-07-11 11:40:00,89.31,89.42,89.3,89.36,2500.0,77.5291,77.6246,77.5204,77.5725,2500.0
2014-07-11 11:45:00,89.34,89.41,89.32,89.41,3800.0,77.5552,77.6159,77.5378,77.6159,3800.0
2014-07-11 11:50:00,89.38,89.42,89.34,89.39,4400.0,77.5899,77.6246,77.5552,77.5986,4400.0
2014-07-11 11:55:00,89.39,89.45,89.38,89.43,4700.0,77.5986,77.6506,77.5899,77.6333,4700.0
2014-07-11 12:00:00,89.42,89.45,89.39,89.45,4800.0,77.6246,77.6506,77.5986,77.6506,4800.0
2014-07-11 12:05:00,89.45,89.51,89.43,89.51,2900.0,77.6506,77.7027,77.6333,77.7027,2900.0
2014-07-11 12:10:00,89.51,89.52,89.43,89.47,14100.0,77.7027,77.7114,77.6333,77.668,14100.0
2014-07-11 12:15:00,89.46,89.52,89.46,89.46,3800.0,77.6593,77.7114,77.6593,77.6593,3800.0
2014-07-11 12:20:00,89.44,89.48,89.43,89.43,2500.0,77.642,77.6767,77.6333,77.6333,2500.0
2014-07-11 12:25:00,89.48,89.52,89.44,89.48,10300.0,77.6767,77.7114,77.642,77.6767,10300.0
2014-07-11 12:30:00,89.5,89.5,89.43,89.45,2800.0,77.694,77.694,77.6333,77.6506,2800.0
2014-07-11 12:35:00,89.45,89.47,89.27,89.27,11300.0,77.6506,77.668,77.4944,77.4944,11300.0
2014-07-11 12:40:00,89.3,89.4,89.3,89.36,2500.0,77.5204,77.6072,77.5204,77.5725,2500.0
2014-07-11 12:45:00,89.39,89.39,89.27,89.29,3600.0,77.5986,77.5986,77.4944,77.5117,3600.0
2014-07-11 12:50:00,89.27,89.36,89.2,89.26,15300.0,77.4944,77.5725,77.4336,77.4857,15300.0
2014-07-11 12:55:00,89.36,89.41,89.34,89.35,3500.0,77.5725,77.6159,77.5552,77.5638,3500.0
2014-07-11 13:00:00,89.36,89.45,89.35,89.38,4600.0,77.5725,77.6506,77.5638,77.5899,4600.0
2014-07-11 13:05:00,89.42,89.44,89.38,89.43,8800.0,77.6246,77.642,77.5899,77.6333,8800.0
2014-07-11 13:10:00,89.44,89.49,89.43,89.46,13300.0,77.642,77.6854,77.6333,77.6593,13300.0
2014-07-11 13:15:00,89.46,89.53,89.44,89.52,6500.0,77.6593,77.7201,77.642,77.7114,6500.0
2014-07-11 13:20:00,89.51,89.53,89.47,89.47,7500.0,77.7027,77.7201,77.668,77.668,7500.0
2014-07-11 13:25:00,89.5,89.53,89.48,89.5,3500.0,77.694,77.7201,77.6767,77.694,3500.0
2014-07-11 13:30:00,89.51,89.51,89.46,89.51,3800.0,77.7027,77.7027,77.6593,77.7027,3800.0
2014-07-11 13:35:00,89.5,89.51,89.47,89.48,4700.0,77.694,77.7027,77.668,77.6767,4700.0
2014-07-11 13:40:00,89.47,89.5,89.45,89.46,4600.0,77.668,77.694,77.6506,77.6593,4600.0
2014-07-11 13:45:00,89.46,89.51,89.45,89.5,3000.0,77.6593,77.7027,77.6506,77.694,3000.0
2014-07-11 13:50:00,89.5,89.5,89.49,89.5,2200.0,77.694,77.694,77.6854,77.694,2200.0
2014-07-11 13:55:00,89.49,89.52,89.47,89.47,7900.0,77.6854,77.7114,77.668,77.668,7900.0
2014-07-11 14:00:00,89.5,89.5,89.49,89.49,6200.0,77.694,77.694,77.6854,77.6854,6200.0
2014-07-11 14:05:00,89.49,89.51,89.49,89.5,12100.0,77.6854,77.7027,77.6854,77.694,12100.0
2014-07-11 14:10:00,89.49,89.51,89.49,89.5,5200.0,77.6854,77.7027,77.6854,77.694,5200.0
2014-07-11 14:15:00,89.5,89.51,89.49,89.5,7100.0,77.694,77.7027,77.6854,77.694,7100.0
2014-07-11 14:20:00,89.5,89.51,89.47,89.49,9100.0,77.694,77.7027,77.668,77.6854,9100.0
2014-07-11 14:25:00,89.5,89.51,89.43,89.43,14100.0,77.694,77.7027,77.6333,77.6333,14100.0
2014-07-11 14:30:00,89.45,89.49,89.45,89.47,5800.0,77.6506,77.6854,77.6506,77.668,5800.0
2014-07-11 14:35:00,89.46,89.51,89.36,89.38,18600.0,77.6593,77.7027,77.5725,77.5899,18600.0
2014-07-11 14:40:00,89.38,89.47,89.3,89.46,35600.0,77.5899,77.668,77.5204,77.6593,35600.0
2014-07-11 14:45:00,89.47,89.48,89.44,89.48,5000.0,77.668,77.6767,77.642,77.6767,5000.0
2014-07-11 14:50:00,89.48,89.49,89.41,89.41,8000.0,77.6767,77.6854,77.6159,77.6159,8000.0
2014-07-11 14:55:00,89.42,89.46,89.4,89.46,3700.0,77.6246,77.6593,77.6072,77.6593,3700.0
2014-07-11 15:00:00,89.44,89.45,89.35,89.35,11300.0,77.642,77.6506,77.5638,77.5638,11300.0
2014-07-11 15:05:00,89.35,89.4,89.35,89.38,6000.0,77.5638,77.6072,77.5638,77.5899,6000.0
2014-07-11 15:10:00,89.38,89.4,89.38,89.38,10200.0,77.5899,77.6072,77.5899,77.5899,10200.0
2014-07-11 15:15:00,89.39,89.42,89.38,89.42,12600.0,77.5986,77.6246,77.5899,77.6246,12600.0
2014-07-11 15:20:00,89.43,89.48,89.43,89.46,6500.0,77.6333,77.6767,77.6333,77.6593,6500.0
2014-07-11 15:25:00,89.46,89.5,89.46,89.5,15900.0,77.6593,77.694,77.6593,77.694,15900.0
2014-07-11 15:30:00,89.5,89.5,89.47,89.47,15700.0,77.694,77.694,77.668,77.668,15700.0
2014-07-11 15:35:00,89.48,89.51,89.48,89.5,14900.0,77.6767,77.7027,77.6767,77.694,14900.0
2014-07-11 15:40:00,89.49,89.5,89.47,89.49,16800.0,77.6854,77.694,77.668,77.6854,16800.0
2014-07-11 15:45:00,89.49,89.5,89.41,89.42,20900.0,77.6854,77.694,77.6159,77.6246,20900.0
2014-07-11 15:50:00,89.43,89.44,89.39,89.4,21000.0,77.6333,77.642,77.5986,77.6072,21000.0
2014-07-11 15:55:00,89.4,89.44,89.4,89.44,37400.0,77.6072,77.642,77.6072,77.642,37400.0
2014-07-14 09:30:00,89.95,90.09,89.79,90.07,36300.0,78.0847,78.2062,77.9458,78.1889,36300.0
2014-07-14 09:35:00,90.06,90.09,89.57,89.78,33000.0,78.1802,78.2062,77.7548,77.9371,33000.0
2014-07-14 09:40:00,89.81,89.94,89.7,89.91,9400.0,77.9632,78.076,77.8677,78.05,9400.0
2014-07-14 09:45:00,89.96,90.05,89.91,89.97,7100.0,78.0934,78.1715,78.05,78.102,7100.0
2014-07-14 09:50:00,89.91,90.02,89.91,90.02,7000.0,78.05,78.1455,78.05,78.1455,7000.0
2014-07-14 09:55:00,89.98,90.05,89.95,90.02,7100.0,78.1107,78.1715,78.0847,78.1455,7100.0
2014-07-14 10:00:00,90.02,90.02,89.94,90.0,4800.0,78.1455,78.1455,78.076,78.1281,4800.0
2014-07-14 10:05:00,90.0,90.03,89.9,89.97,7200.0,78.1281,78.1541,78.0413,78.102,7200.0
2014-07-14 10:10:00,89.95,90.0,89.85,89.99,8400.0,78.0847,78.1281,77.9979,78.1194,8400.0
2014-07-14 10:15:00,89.98,90.02,89.98,89.98,4700.0,78.1107,78.1455,78.1107,78.1107,4700.0
2014-07-14 10:20:00,89.99,90.01,89.95,89.99,3300.0,78.1194,78.1368,78.0847,78.1194,3300.0
2014-07-14 10:25:00,89.97,90.02,89.94,89.99,3500.0,78.102,78.1455,78.076,78.1194,3500.0
2014-07-14 10:30:00,90.0,90.03,89.96,90.0,8100.0,78.1281,78.1541,78.0934,78.1281,8100.0
2014-07-14 10:35:00,90.0,90.01,89.97,89.98,6500.0,78.1281,78.1368,78.102,78.1107,6500.0
2014-07-14 10:40:00,89.99,90.01,89.99,89.99,10800.0,78.1194,78.1368,78.1194,78.1194,10800.0
2014-07-14 10:45:00,89.99,90.01,89.99,90.0,3600.0,78.1194,78.1368,78.1194,78.1281,3600.0
2014-07-14 10:50:00,90.0,90.02,89.99,90.0,10300.0,78.1281,78.1455,78.1194,78.1281,10300.0
2014-07-14 10:55:00,89.99,90.09,89.99,90.09,14700.0,78.1194,78.2062,78.1194,78.2062,14700.0
2014-07-14 11:00:00,90.09,90.1,90.06,90.08,9800.0,78.2062,78.2149,78.1802,78.1975,9800.0
2014-07-14 11:05:00,90.06,90.11,90.03,90.07,6300.0,78.1802,78.2236,78.1541,78.1889,6300.0
2014-07-14 11:10:00,90.09,90.1,90.05,90.1,4900.0,78.2062,78.2149,78.1715,78.2149,4900.0
2014-07-14 11:15:00,90.09,90.1,90.04,90.05,3400.0,78.2062,78.2149,78.1628,78.1715,3400.0
2014-07-14 11:20:00,90.05,90.05,90.01,90.02,4500.0,78.1715,78.1715,78.1368,78.1455,4500.0
2014-07-14 11:25:00,90.01,90.01,89.95,89.95,5900.0,78.1368,78.1368,78.0847,78.0847,5900.0
2014-07-14 11:30:00,89.98,90.0,89.95,89.98,3800.0,78.1107,78.1281,78.0847,78.1107,3800.0
2014-07-14 11:35:00,89.99,90.0,89.96,89.97,6500.0,78.1194,78.1281,78.0934,78.102,6500.0
2014-07-14 11:40:00,89.97,89.98,89.88,89.96,3800.0,78.102,78.1107,78.0239,78.0934,3800.0
2014-07-14 11:45:00,89.98,90.0,89.94,89.94,3100.0,78.1107,78.1281,78.076,78.076,3100.0
2014-07-14 11:50:00,89.95,90.01,89.95,90.0,4000.0,78.0847,78.1368,78.0847,78.1281,4000.0
2014-07-14 11:55:00,89.99,90.02,89.94,89.94,7400.0,78.1194,78.1455,78.076,78.076,7400.0
2014-07-14 12:00:00,89.94,89.94,89.9,89.9,2900.0,78.076,78.076,78.0413,78.0413,2900.0
2014-07-14 12:05:00,89.89,89.91,89.82,89.82,3800.0,78.0326,78.05,77.9718,77.9718,3800.0
2014-07-14 12:10:00,89.81,89.82,89.77,89.78,7000.0,77.9632,77.9718,77.9284,77.9371,7000.0
2014-07-14 12:15:00,89.76,89.79,89.75,89.79,2800.0,77.9197,77.9458,77.9111,77.9458,2800.0
2014-07-14 12:20:00,89.79,89.85,89.76,89.76,3800.0,77.9458,77.9979,77.9197,77.9197,3800.0
2014-07-14 12:25:00,89.78,89.78,89.75,89.77,6300.0,77.9371,77.9371,77.9111,77.9284,6300.0
2014-07-14 12:30:00,89.78,89.79,89.78,89.79,2400.0,77.9371,77.9458,77.9371,77.9458,2400.0
2014-07-14 12:35:00,89.79,89.8,89.77,89.78,3700.0,77.9458,77.9545,77.9284,77.9371,3700.0
2014-07-14 12:40:00,89.76,89.79,89.72,89.72,6100.0,77.9197,77.9458,77.885,77.885,6100.0
2014-07-14 12:45:00,89.72,89.73,89.72,89.73,200.0,77.885,77.8937,77.885,77.8937,200.0
2014-07-14 12:50:00,89.72,89.81,89.71,89.8,9400.0,77.885,77.9632,77.8763,77.9545,9400.0
2014-07-14 12:55:00,89.81,89.9,89.78,89.9,18700.0,77.9632,78.0413,77.9371,78.0413,18700.0
2014-07-14 13:00:00,89.9,89.95,89.9,89.95,1700.0,78.0413,78.0847,78.0413,78.0847,1700.0
2014-07-14 13:05:00,89.95,89.99,89.94,89.97,5800.0,78.0847,78.1194,78.076,78.102,5800.0
2014-07-14 13:10:00,89.98,89.98,89.95,89.98,5800.0,78.1107,78.1107,78.0847,78.1107,5800.0
2014-07-14 13:15:00,89.97,90.0,89.95,89.95,12000.0,78.102,78.1281,78.0847,78.0847,12000.0
2014-07-14 13:20:00,89.95,89.99,89.92,89.96,9200.0,78.0847,78.1194,78.0586,78.0934,9200.0
2014-07-14 13:25:00,89.95,89.95,89.92,89.95,2900.0,78.0847,78.0847,78.0586,78.0847,2900.0
2014-07-14 13:30:00,89.96,89.99,89.96,89.99,2900.0,78.0934,78.1194,78.0934,78.1194,2900.0
2014-07-14 13:35:00,89.97,90.02,89.97,89.98,4800.0,78.102,78.1455,78.102,78.1107,4800.0
2014-07-14 13:40:00,89.99,90.02,89.96,89.99,17300.0,78.1194,78.1455,78.0934,78.1194,17300.0
2014-07-14 13:45:00,89.98,89.99,89.95,89.96,7600.0,78.1107,78.1194,78.0847,78.0934,7600.0
2014-07-14 13:50:00,89.95,90.0,89.95,89.96,9200.0,78.0847,78.1281,78.0847,78.0934,9200.0
2014-07-14 13:55:00,89.96,89.96,89.93,89.94,4200.0,78.0934,78.0934,78.0673,78.076,4200.0
2014-07-14 14:00:00,89.95,89.96,89.94,89.95,2900.0,78.0847,78.0934,78.076,78.0847,2900.0
2014-07-14 14:05:00,89.95,89.95,89.87,89.89,14100.0,78.0847,78.0847,78.0152,78.0326,14100.0
2014-07-14 14:10:00,89.89,89.9,89.87,89.87,4400.0,78.0326,78.0413,78.0152,78.0152,4400.0
2014-07-14 14:15:00,89.88,89.89,89.86,89.87,5900.0,78.0239,78.0326,78.0066,78.0152,5900.0
2014-07-14 14:20:00,89.87,89.88,89.83,89.87,5300.0,78.0152,78.0239,77.9805,78.0152,5300.0
2014-07-14 14:25:00,89.85,89.89,89.85,89.86,4300.0,77.9979,78.0326,77.9979,78.0066,4300.0
2014-07-14 14:30:00,89.85,89.9,89.85,89.9,5500.0,77.9979,78.0413,77.9979,78.0413,5500.0
2014-07-14 14:35:00,89.9,89.9,89.89,89.89,19600.0,78.0413,78.0413,78.0326,78.0326,19600.0
2014-07-14 14:40:00,89.9,89.9,89.83,89.83,14400.0,78.0413,78.0413,77.9805,77.9805,14400.0
2014-07-14 14:45:00,89.82,89.85,89.82,89.83,11600.0,77.9718,77.9979,77.9718,77.9805,11600.0
2014-07-14 14:50:00,89.83,89.85,89.82,89.84,4500.0,77.9805,77.9979,77.9718,77.9892,4500.0
2014-07-14 14:55:00,89.85,89.85,89.84,89.85,4900.0,77.9979,77.9979,77.9892,77.9979,4900.0
2014-07-14 15:00:00,89.85,89.85,89.78,89.78,23300.0,77.9979,77.9979,77.9371,77.9371,23300.0
2014-07-14 15:05:00,89.78,89.8,89.73,89.8,61000.0,77.9371,77.9545,77.8937,77.9545,61000.0
2014-07-14 15:10:00,89.79,89.8,89.77,89.78,6400.0,77.9458,77.9545,77.9284,77.9371,6400.0
2014-07-14 15:15:00,89.79,89.94,89.78,89.94,10100.0,77.9458,78.076,77.9371,78.076,10100.0
2014-07-14 15:20:00,89.93,89.98,89.93,89.96,5200.0,78.0673,78.1107,78.0673,78.0934,5200.0
2014-07-14 15:25:00,89.94,89.95,89.93,89.95,3100.0,78.076,78.0847,78.0673,78.0847,3100.0
2014-07-14 15:30:00,89.95,90.02,89.93,89.98,29800.0,78.0847,78.1455,78.0673,78.1107,29800.0
2014-07-14 15:35:00,89.98,90.01,89.93,89.94,16700.0,78.1107,78.1368,78.0673,78.076,16700.0
2014-07-14 15:40:00,89.93,89.94,89.88,89.89,8200.0,78.0673,78.076,78.0239,78.0326,8200.0
2014-07-14 15:45:00,89.91,89.98,89.9,89.98,16500.0,78.05,78.1107,78.0413,78.1107,16500.0
2014-07-14 15:50:00,89.98,89.98,89.89,89.9,25400.0,78.1107,78.1107,78.0326,78.0413,25400.0
2014-07-14 15:55:00,89.9,89.92,89.87,89.9,35700.0,78.0413,78.0586,78.0152,78.0413,35700.0
2014-07-15 09:30:00,89.77,90.15,89.69,90.06,21000.0,77.9284,78.2583,77.859,78.1802,21000.0
2014-07-15 09:35:00,90.03,90.12,89.72,89.76,6900.0,78.1541,78.2323,77.885,77.9197,6900.0
2014-07-15 09:40:00,89.82,90.04,89.82,90.02,6000.0,77.9718,78.1628,77.9718,78.1455,6000.0
2014-07-15 09:45:00,89.96,89.97,89.63,89.67,6100.0,78.0934,78.102,77.8069,77.8416,6100.0
2014-07-15 09:50:00,89.64,89.65,89.35,89.35,9300.0,77.8156,77.8243,77.5638,77.5638,9300.0
2014-07-15 09:55:00,89.35,89.5,89.25,89.38,7800.0,77.5638,77.694,77.477,77.5899,7800.0
2014-07-15 10:00:00,89.43,89.53,89.3,89.31,8900.0,77.6333,77.7201,77.5204,77.5291,8900.0
2014-07-15 10:05:00,89.3,89.52,89.3,89.4,3300.0,77.5204,77.7114,77.5204,77.6072,3300.0
2014-07-15 10:10:00,89.43,89.56,89.33,89.33,3500.0,77.6333,77.7461,77.5465,77.5465,3500.0
2014-07-15 10:15:00,89.29,89.32,89.24,89.28,1800.0,77.5117,77.5378,77.4683,77.5031,1800.0
2014-07-15 10:20:00,89.32,89.41,89.19,89.22,4100.0,77.5378,77.6159,77.4249,77.451,4100.0
2014-07-15 10:25:00,89.27,89.41,89.27,89.34,14000.0,77.4944,77.6159,77.4944,77.5552,14000.0
2014-07-15 10:30:00,89.37,89.43,89.18,89.22,7900.0,77.5812,77.6333,77.4163,77.451,7900.0
2014-07-15 10:35:00,89.25,89.31,89.05,89.07,5000.0,77.477,77.5291,77.3034,77.3208,5000.0
2014-07-15 10:40:00,89.03,89.04,88.9,89.0,11300.0,77.286,77.2947,77.1732,77.26,11300.0
2014-07-15 10:45:00,88.99,89.0,88.77,88.77,10400.0,77.2513,77.26,77.0603,77.0603,10400.0
2014-07-15 10:50:00,88.78,89.03,88.74,89.01,7900.0,77.069,77.286,77.0343,77.2687,7900.0
2014-07-15 10:55:00,89.0,89.03,88.97,88.99,3600.0,77.26,77.286,77.234,77.2513,3600.0
2014-07-15 11:00:00,88.98,88.98,88.89,88.9,2700.0,77.2426,77.2426,77.1645,77.1732,2700.0
2014-07-15 11:05:00,88.87,89.0,88.86,89.0,5300.0,77.1471,77.26,77.1385,77.26,5300.0
2014-07-15 11:10:00,89.0,89.11,88.99,89.11,11800.0,77.26,77.3555,77.2513,77.3555,11800.0
2014-07-15 11:15:00,89.11,89.12,89.07,89.12,5900.0,77.3555,77.3642,77.3208,77.3642,5900.0
2014-07-15 11:20:00,89.14,89.15,89.05,89.1,5700.0,77.3815,77.3902,77.3034,77.3468,5700.0
2014-07-15 11:25:00,89.09,89.09,89.0,89.0,3300.0,77.3381,77.3381,77.26,77.26,3300.0
2014-07-15 11:30:00,88.97,88.98,88.91,88.91,2800.0,77.234,77.2426,77.1819,77.1819,2800.0
2014-07-15 11:35:00,88.93,88.93,88.85,88.87,4800.0,77.1992,77.1992,77.1298,77.1471,4800.0
2014-07-15 11:40:00,88.85,88.86,88.76,88.76,3200.0,77.1298,77.1385,77.0517,77.0517,3200.0
2014-07-15 11:45:00,88.79,88.85,88.76,88.82,6500.0,77.0777,77.1298,77.0517,77.1037,6500.0
2014-07-15 11:50:00,88.84,88.86,88.8,88.82,6800.0,77.1211,77.1385,77.0864,77.1037,6800.0
2014-07-15 11:55:00,88.83,88.9,88.64,88.8,19500.0,77.1124,77.1732,76.9475,77.0864,19500.0
2014-07-15 12:00:00,88.81,88.89,88.76,88.81,44700.0,77.0951,77.1645,77.0517,77.0951,44700.0
2014-07-15 12:05:00,88.78,88.87,88.78,88.82,4100.0,77.069,77.1471,77.069,77.1037,4100.0
2014-07-15 12:10:00,88.82,88.94,88.82,88.87,3500.0,77.1037,77.2079,77.1037,77.1471,3500.0
2014-07-15 12:15:00,88.87,88.94,88.87,88.92,20600.0,77.1471,77.2079,77.1471,77.1906,20600.0
2014-07-15 12:20:00,88.93,88.95,88.91,88.95,3100.0,77.1992,77.2166,77.1819,77.2166,3100.0
2014-07-15 12:25:00,88.93,89.0,88.91,88.99,8500.0,77.1992,77.26,77.1819,77.2513,8500.0
2014-07-15 12:30:00,88.98,89.01,88.92,88.93,5400.0,77.2426,77.2687,77.1906,77.1992,5400.0
2014-07-15 12:35:00,88.95,88.99,88.89,88.99,5200.0,77.2166,77.2513,77.1645,77.2513,5200.0
2014-07-15 12:40:00,89.01,89.01,88.98,88.98,4300.0,77.2687,77.2687,77.2426,77.2426,4300.0
2014-07-15 12:45:00,88.98,88.98,88.92,88.93,3300.0,77.2426,77.2426,77.1906,77.1992,3300.0
2014-07-15 12:50:00,88.95,88.98,88.93,88.95,2600.0,77.2166,77.2426,77.1992,77.2166,2600.0
2014-07-15 12:55:00,88.95,88.95,88.79,88.79,8400.0,77.2166,77.2166,77.0777,77.0777,8400.0
2014-07-15 13:00:00,88.79,88.84,88.75,88.8,3500.0,77.0777,77.1211,77.043,77.0864,3500.0
2014-07-15 13:05:00,88.78,88.87,88.78,88.84,2600.0,77.069,77.1471,77.069,77.1211,2600.0
2014-07-15 13:10:00,88.84,88.86,88.8,88.81,3200.0,77.1211,77.1385,77.0864,77.0951,3200.0
2014-07-15 13:15:00,88.81,88.98,88.81,88.95,21000.0,77.0951,77.2426,77.0951,77.2166,21000.0
2014-07-15 13:20:00,88.95,89.0,88.93,89.0,13100.0,77.2166,77.26,77.1992,77.26,13100.0
2014-07-15 13:25:00,89.0,89.0,88.98,88.98,4400.0,77.26,77.26,77.2426,77.2426,4400.0
2014-07-15 13:30:00,88.97,89.0,88.97,88.98,2500.0,77.234,77.26,77.234,77.2426,2500.0
2014-07-15 13:35:00,89.0,89.01,88.85,88.86,16000.0,77.26,77.2687,77.1298,77.1385,16000.0
2014-07-15 13:40:00,88.86,88.87,88.82,88.82,4500.0,77.1385,77.1471,77.1037,77.1037,4500.0
2014-07-15 13:45:00,88.82,88.99,88.82,88.97,4000.0,77.1037,77.2513,77.1037,77.234,4000.0
2014-07-15 13:50:00,88.97,89.0,88.9,88.9,4300.0,77.234,77.26,77.1732,77.1732,4300.0
2014-07-15 13:55:00,88.84,88.87,88.81,88.87,5300.0,77.1211,77.1471,77.0951,77.1471,5300.0
2014-07-15 14:00:00,88.86,88.87,88.83,88.83,7800.0,77.1385,77.1471,77.1124,77.1124,7800.0
2014-07-15 14:05:00,88.83,88.89,88.82,88.83,4700.0,77.1124,77.1645,77.1037,77.1124,4700.0
2014-07-15 14:10:00,88.83,88.91,88.83,88.89,4900.0,77.1124,77.1819,77.1124,77.1645,4900.0
2014-07-15 14:15:00,88.89,88.99,88.89,88.99,8100.0,77.1645,77.2513,77.1645,77.2513,8100.0
2014-07-15 14:20:00,88.99,88.99,88.95,88.95,4500.0,77.2513,77.2513,77.2166,77.2166,4500.0
2014-07-15 14:25:00,88.96,88.99,88.93,88.98,6300.0,77.2253,77.2513,77.1992,77.2426,6300.0
2014-07-15 14:30:00,88.99,88.99,88.92,88.92,6200.0,77.2513,77.2513,77.1906,77.1906,6200.0
2014-07-15 14:35:00,88.92,88.95,88.87,88.87,9200.0,77.1906,77.2166,77.1471,77.1471,9200.0
2014-07-15 14:40:00,88.89,88.93,88.88,88.89,4300.0,77.1645,77.1992,77.1558,77.1645,4300.0
2014-07-15 14:45:00,88.89,88.89,88.77,88.77,4900.0,77.1645,77.1645,77.0603,77.0603,4900.0
2014-07-15 14:50:00,88.8,88.84,88.75,88.76,15100.0,77.0864,77.1211,77.043,77.0517,15100.0
2014-07-15 14:55:00,88.76,88.76,88.65,88.65,20000.0,77.0517,77.0517,76.9562,76.9562,20000.0
2014-07-15 15:00:00,88.66,88.69,88.61,88.66,13700.0,76.9648,76.9909,76.9214,76.9648,13700.0
2014-07-15 15:05:00,88.67,88.67,88.62,88.66,7300.0,76.9735,76.9735,76.9301,76.9648,7300.0
2014-07-15 15:10:00,88.65,88.67,88.55,88.67,10000.0,76.9562,76.9735,76.8694,76.9735,10000.0
2014-07-15 15:15:00,88.67,88.68,88.6,88.6,6400.0,76.9735,76.9822,76.9128,76.9128,6400.0
2014-07-15 15:20:00,88.59,88.62,88.57,88.58,9100.0,76.9041,76.9301,76.8867,76.8954,9100.0
2014-07-15 15:25:00,88.59,88.61,88.58,88.59,33500.0,76.9041,76.9214,76.8954,76.9041,33500.0
2014-07-15 15:30:00,88.6,88.62,88.56,88.57,12000.0,76.9128,76.9301,76.878,76.8867,12000.0
2014-07-15 15:35:00,88.56,88.61,88.56,88.59,15800.0,76.878,76.9214,76.878,76.9041,15800.0
2014-07-15 15:40:00,88.59,88.61,88.56,88.58,31800.0,76.9041,76.9214,76.878,76.8954,31800.0
2014-07-15 15:45:00,88.59,88.62,88.58,88.61,20800.0,76.9041,76.9301,76.8954,76.9214,20800.0
2014-07-15 15:50:00,88.61,88.62,88.5,88.54,460600.0,76.9214,76.9301,76.826,76.8607,460600.0
2014-07-15 15:55:00,88.56,88.66,88.5,88.6,88400.0,76.878,76.9648,76.826,76.9128,88400.0
2014-07-16 09:30:00,88.78,88.89,88.47,88.47,17900.0,77.069,77.1645,76.7999,76.7999,17900.0
2014-07-16 09:35:00,88.52,88.52,88.07,88.08,11100.0,76.8433,76.8433,76.4527,76.4614,11100.0
2014-07-16 09:40:00,88.08,88.18,87.87,87.88,38800.0,76.4614,76.5482,76.2791,76.2877,38800.0
2014-07-16 09:45:00,87.94,88.04,87.8,87.8,14100.0,76.3398,76.4266,76.2183,76.2183,14100.0
2014-07-16 09:50:00,87.86,87.92,87.75,87.88,13000.0,76.2704,76.3225,76.1749,76.2877,13000.0
2014-07-16 09:55:00,87.85,87.88,87.65,87.66,19700.0,76.2617,76.2877,76.0881,76.0968,19700.0
2014-07-16 10:00:00,87.7,87.8,87.61,87.61,24800.0,76.1315,76.2183,76.0534,76.0534,24800.0
2014-07-16 10:05:00,87.62,87.77,87.6,87.67,15700.0,76.062,76.1922,76.0447,76.1054,15700.0
2014-07-16 10:10:00,87.71,87.74,87.63,87.65,19000.0,76.1402,76.1662,76.0707,76.0881,19000.0
2014-07-16 10:15:00,87.63,87.65,87.53,87.6,20300.0,76.0707,76.0881,75.9839,76.0447,20300.0
2014-07-16 10:20:00,87.6,87.64,87.51,87.55,10300.0,76.0447,76.0794,75.9665,76.0013,10300.0
2014-07-16 10:25:00,87.55,87.57,87.38,87.38,35900.0,76.0013,76.0186,75.8537,75.8537,35900.0
2014-07-16 10:30:00,87.38,87.38,86.81,86.88,81400.0,75.8537,75.8537,75.3589,75.4196,81400.0
2014-07-16 10:35:00,86.88,86.99,86.73,86.73,53800.0,75.4196,75.5151,75.2894,75.2894,53800.0
2014-07-16 10:40:00,86.75,86.86,86.63,86.82,60900.0,75.3068,75.4023,75.2026,75.3676,60900.0
2014-07-16 10:45:00,86.82,86.92,86.78,86.85,103000.0,75.3676,75.4544,75.3328,75.3936,103000.0
2014-07-16 10:50:00,86.84,87.03,86.69,86.7,40400.0,75.3849,75.5499,75.2547,75.2634,40400.0
2014-07-16 10:55:00,86.75,86.85,86.68,86.72,23200.0,75.3068,75.3936,75.246,75.2808,23200.0
2014-07-16 11:00:00,86.71,86.71,86.52,86.52,25800.0,75.2721,75.2721,75.1071,75.1071,25800.0
2014-07-16 11:05:00,86.52,86.68,86.51,86.55,35100.0,75.1071,75.246,75.0985,75.1332,35100.0
2014-07-16 11:10:00,86.57,86.61,86.48,86.61,21800.0,75.1505,75.1853,75.0724,75.1853,21800.0
2014-07-16 11:15:00,86.62,86.92,86.6,86.89,15700.0,75.1939,75.4544,75.1766,75.4283,15700.0
2014-07-16 11:20:00,86.88,86.96,86.84,86.9,17300.0,75.4196,75.4891,75.3849,75.437,17300.0
2014-07-16 11:25:00,86.93,86.93,86.65,86.71,81200.0,75.4631,75.4631,75.22,75.2721,81200.0
2014-07-16 11:30:00,86.7,86.7,86.49,86.49,22000.0,75.2634,75.2634,75.0811,75.0811,22000.0
2014-07-16 11:35:00,86.47,86.47,86.31,86.34,28500.0,75.0637,75.0637,74.9248,74.9509,28500.0
2014-07-16 11:40:00,86.34,86.4,86.25,86.25,30600.0,74.9509,75.003,74.8728,74.8728,30600.0
2014-07-16 11:45:00,86.25,86.32,86.17,86.22,34900.0,74.8728,74.9335,74.8033,74.8467,34900.0
2014-07-16 11:50:00,86.23,86.32,86.13,86.32,27400.0,74.8554,74.9335,74.7686,74.9335,27400.0
2014-07-16 11:55:00,86.33,86.54,86.21,86.49,31700.0,74.9422,75.1245,74.838,75.0811,31700.0
2014-07-16 12:00:00,86.51,86.71,86.5,86.68,16800.0,75.0985,75.2721,75.0898,75.246,16800.0
2014-07-16 12:05:00,86.67,86.82,86.67,86.82,10800.0,75.2374,75.3676,75.2374,75.3676,10800.0
2014-07-16 12:10:00,86.81,86.9,86.73,86.74,12700.0,75.3589,75.437,75.2894,75.2981,12700.0
2014-07-16 12:15:00,86.73,86.74,86.55,86.56,25200.0,75.2894,75.2981,75.1332,75.1419,25200.0
2014-07-16 12:20:00,86.56,86.57,86.4,86.42,32100.0,75.1419,75.1505,75.003,75.0203,32100.0
2014-07-16 12:25:00,86.41,86.46,86.33,86.33,22600.0,75.0116,75.0551,74.9422,74.9422,22600.0
2014-07-16 12:30:00,86.36,86.43,86.31,86.31,15400.0,74.9682,75.029,74.9248,74.9248,15400.0
2014-07-16 12:35:00,86.3,86.45,86.27,86.36,38500.0,74.9162,75.0464,74.8901,74.9682,38500.0
2014-07-16 12:40:00,86.35,86.37,86.26,86.35,23100.0,74.9596,74.9769,74.8814,74.9596,23100.0
2014-07-16 12:45:00,86.35,86.35,86.29,86.31,13500.0,74.9596,74.9596,74.9075,74.9248,13500.0
2014-07-16 12:50:00,86.3,86.32,86.15,86.15,15000.0,74.9162,74.9335,74.7859,74.7859,15000.0
2014-07-16 12:55:00,86.15,86.15,86.05,86.09,12600.0,74.7859,74.7859,74.6991,74.7339,12600.0
2014-07-16 13:00:00,86.09,86.3,86.09,86.3,5600.0,74.7339,74.9162,74.7339,74.9162,5600.0
2014-07-16 13:05:00,86.29,86.33,86.26,86.26,246600.0,74.9075,74.9422,74.8814,74.8814,246600.0
2014-07-16 13:10:00,86.26,86.54,86.26,86.54,12900.0,74.8814,75.1245,74.8814,75.1245,12900.0
2014-07-16 13:15:00,86.54,86.66,86.54,86.66,7000.0,75.1245,75.2287,75.1245,75.2287,7000.0
2014-07-16 13:20:00,86.65,86.68,86.6,86.61,12900.0,75.22,75.246,75.1766,75.1853,12900.0
2014-07-16 13:25:00,86.61,86.63,86.53,86.59,10000.0,75.1853,75.2026,75.1158,75.1679,10000.0
2014-07-16 13:30:00,86.58,86.62,86.58,86.61,5400.0,75.1592,75.1939,75.1592,75.1853,5400.0
2014-07-16 13:35:00,86.6,86.67,86.59,86.67,5800.0,75.1766,75.2374,75.1679,75.2374,5800.0
2014-07-16 13:40:00,86.67,86.88,86.67,86.88,23400.0,75.2374,75.4196,75.2374,75.4196,23400.0
2014-07-16 13:45:00,86.9,87.04,86.89,86.95,29400.0,75.437,75.5585,75.4283,75.4804,29400.0
2014-07-16 13:50:00,86.95,87.06,86.95,87.06,14600.0,75.4804,75.5759,75.4804,75.5759,14600.0
2014-07-16 13:55:00,87.06,87.09,86.98,87.0,13500.0,75.5759,75.6019,75.5065,75.5238,13500.0
2014-07-16 14:00:00,87.0,87.11,86.97,87.1,12700.0,75.5238,75.6193,75.4978,75.6106,12700.0
2014-07-16 14:05:00,87.1,87.28,87.07,87.25,57000.0,75.6106,75.7669,75.5846,75.7408,57000.0
2014-07-16 14:10:00,87.24,87.5,87.22,87.44,38100.0,75.7322,75.9579,75.7148,75.9058,38100.0
2014-07-16 14:15:00,87.44,87.52,87.24,87.25,78800.0,75.9058,75.9752,75.7322,75.7408,78800.0
2014-07-16 14:20:00,87.24,87.3,87.15,87.23,20300.0,75.7322,75.7842,75.654,75.7235,20300.0
2014-07-16 14:25:00,87.23,87.26,87.15,87.23,25500.0,75.7235,75.7495,75.654,75.7235,25500.0
2014-07-16 14:30:00,87.23,87.31,87.21,87.29,18900.0,75.7235,75.7929,75.7061,75.7756,18900.0
2014-07-16 14:35:00,87.28,87.33,87.22,87.24,17900.0,75.7669,75.8103,75.7148,75.7322,17900.0
2014-07-16 14:40:00,87.23,87.27,87.18,87.26,19900.0,75.7235,75.7582,75.6801,75.7495,19900.0
2014-07-16 14:45:00,87.26,87.47,87.25,87.47,12400.0,75.7495,75.9318,75.7408,75.9318,12400.0
2014-07-16 14:50:00,87.47,87.5,87.38,87.38,21700.0,75.9318,75.9579,75.8537,75.8537,21700.0
2014-07-16 14:55:00,87.38,87.4,87.21,87.21,24400.0,75.8537,75.8711,75.7061,75.7061,24400.0
2014-07-16 15:00:00,87.21,87.24,87.09,87.19,30000.0,75.7061,75.7322,75.6019,75.6888,30000.0
2014-07-16 15:05:00,87.19,87.26,87.16,87.2,21500.0,75.6888,75.7495,75.6627,75.6974,21500.0
2014-07-16 15:10:00,87.2,87.29,87.18,87.18,17100.0,75.6974,75.7756,75.6801,75.6801,17100.0
2014-07-16 15:15:00,87.2,87.23,87.17,87.21,15100.0,75.6974,75.7235,75.6714,75.7061,15100.0
2014-07-16 15:20:00,87.19,87.21,87.11,87.16,18600.0,75.6888,75.7061,75.6193,75.6627,18600.0
2014-07-16 15:25:00,87.16,87.24,87.16,87.2,26600.0,75.6627,75.7322,75.6627,75.6974,26600.0
2014-07-16 15:30:00,87.2,87.22,87.17,87.2,17000.0,75.6974,75.7148,75.6714,75.6974,17000.0
2014-07-16 15:35:00,87.19,87.26,87.19,87.22,19700.0,75.6888,75.7495,75.6888,75.7148,19700.0
2014-07-16 15:40:00,87.22,87.26,87.2,87.21,73200.0,75.7148,75.7495,75.6974,75.7061,73200.0
2014-07-16 15:45:00,87.2,87.23,87.16,87.2,30400.0,75.6974,75.7235,75.6627,75.6974,30400.0
2014-07-16 15:50:00,87.2,87.21,87.16,87.2,32600.0,75.6974,75.7061,75.6627,75.6974,32600.0
2014-07-16 15:55:00,87.2,87.27,87.18,87.24,83900.0,75.6974,75.7582,75.6801,75.7322,83900.0
2014-07-17 09:30:00,86.95,86.95,86.66,86.79,14300.0,75.4804,75.4804,75.2287,75.3415,14300.0
2014-07-17 09:35:00,86.72,86.99,86.62,86.98,7300.0,75.2808,75.5151,75.1939,75.5065,7300.0
2014-07-17 09:40:00,86.97,87.12,86.88,87.01,8200.0,75.4978,75.628,75.4196,75.5325,8200.0
2014-07-17 09:45:00,86.99,87.04,86.69,86.69,15700.0,75.5151,75.5585,75.2547,75.2547,15700.0
2014-07-17 09:50:00,86.73,86.74,86.54,86.71,9400.0,75.2894,75.2981,75.1245,75.2721,9400.0
2014-07-17 09:55:00,86.71,86.76,86.6,86.66,49300.0,75.2721,75.3155,75.1766,75.2287,49300.0
2014-07-17 10:00:00,86.69,86.82,86.55,86.82,16200.0,75.2547,75.3676,75.1332,75.3676,16200.0
2014-07-17 10:05:00,86.83,86.93,86.81,86.91,2200.0,75.3762,75.4631,75.3589,75.4457,2200.0
2014-07-17 10:10:00,86.96,87.1,86.9,87.1,6100.0,75.4891,75.6106,75.437,75.6106,6100.0
2014-07-17 10:15:00,87.1,87.15,87.05,87.15,3700.0,75.6106,75.654,75.5672,75.654,3700.0
2014-07-17 10:20:00,87.15,87.24,87.03,87.09,33000.0,75.654,75.7322,75.5499,75.6019,33000.0
2014-07-17 10:25:00,87.09,87.13,86.99,87.03,6500.0,75.6019,75.6367,75.5151,75.5499,6500.0
2014-07-17 10:30:00,86.99,87.03,86.89,86.9,10300.0,75.5151,75.5499,75.4283,75.437,10300.0
2014-07-17 10:35:00,86.93,86.93,86.86,86.9,5000.0,75.4631,75.4631,75.4023,75.437,5000.0
2014-07-17 10:40:00,86.91,86.95,86.78,86.78,6900.0,75.4457,75.4804,75.3328,75.3328,6900.0
2014-07-17 10:45:00,86.78,86.86,86.78,86.82,15100.0,75.3328,75.4023,75.3328,75.3676,15100.0
2014-07-17 10:50:00,86.85,86.93,86.84,86.85,4900.0,75.3936,75.4631,75.3849,75.3936,4900.0
2014-07-17 10:55:00,86.84,86.95,86.83,86.93,3600.0,75.3849,75.4804,75.3762,75.4631,3600.0
2014-07-17 11:00:00,86.97,87.06,86.97,86.99,2700.0,75.4978,75.5759,75.4978,75.5151,2700.0
2014-07-17 11:05:00,86.98,87.06,86.96,86.99,5000.0,75.5065,75.5759,75.4891,75.5151,5000.0
2014-07-17 11:10:00,86.93,86.98,86.84,86.85,4800.0,75.4631,75.5065,75.3849,75.3936,4800.0
2014-07-17 11:15:00,86.78,86.87,86.72,86.83,5400.0,75.3328,75.411,75.2808,75.3762,5400.0
2014-07-17 11:20:00,86.81,86.84,86.73,86.73,9300.0,75.3589,75.3849,75.2894,75.2894,9300.0
2014-07-17 11:25:00,86.73,86.76,86.58,86.63,10300.0,75.2894,75.3155,75.1592,75.2026,10300.0
2014-07-17 11:30:00,86.59,86.71,86.51,86.67,7600.0,75.1679,75.2721,75.0985,75.2374,7600.0
2014-07-17 11:35:00,86.68,86.85,86.68,86.8,6500.0,75.246,75.3936,75.246,75.3502,6500.0
2014-07-17 11:40:00,86.81,86.82,86.73,86.74,10300.0,75.3589,75.3676,75.2894,75.2981,10300.0
2014-07-17 11:45:00,86.73,86.92,86.68,86.91,5900.0,75.2894,75.4544,75.246,75.4457,5900.0
2014-07-17 11:50:00,86.91,86.95,86.84,86.85,14200.0,75.4457,75.4804,75.3849,75.3936,14200.0
2014-07-17 11:55:00,86.87,86.88,86.75,86.75,6400.0,75.411,75.4196,75.3068,75.3068,6400.0
2014-07-17 12:00:00,86.73,86.73,86.54,86.61,10000.0,75.2894,75.2894,75.1245,75.1853,10000.0
2014-07-17 12:05:00,86.59,86.64,86.47,86.63,7500.0,75.1679,75.2113,75.0637,75.2026,7500.0
2014-07-17 12:10:00,86.64,86.82,86.63,86.82,4500.0,75.2113,75.3676,75.2026,75.3676,4500.0
2014-07-17 12:15:00,86.81,86.81,86.72,86.78,5000.0,75.3589,75.3589,75.2808,75.3328,5000.0
2014-07-17 12:20:00,86.78,86.78,86.6,86.64,10700.0,75.3328,75.3328,75.1766,75.2113,10700.0
2014-07-17 12:25:00,86.64,86.64,86.48,86.6,22800.0,75.2113,75.2113,75.0724,75.1766,22800.0
2014-07-17 12:30:00,86.62,86.67,86.54,86.6,16600.0,75.1939,75.2374,75.1245,75.1766,16600.0
2014-07-17 12:35:00,86.61,86.79,86.6,86.76,6400.0,75.1853,75.3415,75.1766,75.3155,6400.0
2014-07-17 12:40:00,86.76,86.77,86.74,86.77,2500.0,75.3155,75.3242,75.2981,75.3242,2500.0
2014-07-17 12:45:00,86.77,86.77,86.69,86.72,4500.0,75.3242,75.3242,75.2547,75.2808,4500.0
2014-07-17 12:50:00,86.72,86.75,86.68,86.74,3100.0,75.2808,75.3068,75.246,75.2981,3100.0
2014-07-17 12:55:00,86.75,86.84,86.75,86.81,3000.0,75.3068,75.3849,75.3068,75.3589,3000.0
2014-07-17 13:00:00,86.85,86.97,86.85,86.93,5500.0,75.3936,75.4978,75.3936,75.4631,5500.0
2014-07-17 13:05:00,86.92,87.03,86.9,87.03,3200.0,75.4544,75.5499,75.437,75.5499,3200.0
2014-07-17 13:10:00,87.02,87.09,87.02,87.09,5800.0,75.5412,75.6019,75.5412,75.6019,5800.0
2014-07-17 13:15:00,87.14,87.14,87.06,87.06,3700.0,75.6454,75.6454,75.5759,75.5759,3700.0
2014-07-17 13:20:00,87.05,87.06,86.95,86.97,6000.0,75.5672,75.5759,75.4804,75.4978,6000.0
2014-07-17 13:25:00,86.99,87.02,86.97,87.02,3100.0,75.5151,75.5412,75.4978,75.5412,3100.0
2014-07-17 13:30:00,87.03,87.04,86.95,86.95,4600.0,75.5499,75.5585,75.4804,75.4804,4600.0
2014-07-17 13:35:00,86.97,86.98,86.81,86.82,6100.0,75.4978,75.5065,75.3589,75.3676,6100.0
2014-07-17 13:40:00,86.79,86.83,86.69,86.72,6100.0,75.3415,75.3762,75.2547,75.2808,6100.0
2014-07-17 13:45:00,86.73,86.86,86.72,86.86,3600.0,75.2894,75.4023,75.2808,75.4023,3600.0
2014-07-17 13:50:00,86.88,86.88,86.81,86.81,7400.0,75.4196,75.4196,75.3589,75.3589,7400.0
2014-07-17 13:55:00,86.82,86.83,86.79,86.83,7200.0,75.3676,75.3762,75.3415,75.3762,7200.0
2014-07-17 14:00:00,86.82,86.85,86.74,86.74,9700.0,75.3676,75.3936,75.2981,75.2981,9700.0
2014-07-17 14:05:00,86.73,86.77,86.69,86.74,8000.0,75.2894,75.3242,75.2547,75.2981,8000.0
2014-07-17 14:10:00,86.74,86.85,86.74,86.83,8900.0,75.2981,75.3936,75.2981,75.3762,8900.0
2014-07-17 14:15:00,86.84,86.9,86.79,86.8,6300.0,75.3849,75.437,75.3415,75.3502,6300.0
2014-07-17 14:20:00,86.81,86.85,86.74,86.8,15300.0,75.3589,75.3936,75.2981,75.3502,15300.0
2014-07-17 14:25:00,86.79,86.8,86.73,86.75,7400.0,75.3415,75.3502,75.2894,75.3068,7400.0
2014-07-17 14:30:00,86.77,86.91,86.77,86.86,8200.0,75.3242,75.4457,75.3242,75.4023,8200.0
2014-07-17 14:35:00,86.85,86.87,86.79,86.87,8300.0,75.3936,75.411,75.3415,75.411,8300.0
2014-07-17 14:40:00,86.88,86.91,86.85,86.9,4400.0,75.4196,75.4457,75.3936,75.437,4400.0
2014-07-17 14:45:00,86.91,86.91,86.82,86.82,16100.0,75.4457,75.4457,75.3676,75.3676,16100.0
2014-07-17 14:50:00,86.83,86.86,86.83,86.84,7300.0,75.3762,75.4023,75.3762,75.3849,7300.0
2014-07-17 14:55:00,86.84,86.91,86.8,86.89,8100.0,75.3849,75.4457,75.3502,75.4283,8100.0
2014-07-17 15:00:00,86.88,86.88,86.79,86.81,10100.0,75.4196,75.4196,75.3415,75.3589,10100.0
2014-07-17 15:05:00,86.8,86.85,86.78,86.81,16000.0,75.3502,75.3936,75.3328,75.3589,16000.0
2014-07-17 15:10:00,86.8,86.84,86.72,86.79,13600.0,75.3502,75.3849,75.2808,75.3415,13600.0
2014-07-17 15:15:00,86.77,86.79,86.59,86.59,12900.0,75.3242,75.3415,75.1679,75.1679,12900.0
2014-07-17 15:20:00,86.58,86.66,86.56,86.61,11300.0,75.1592,75.2287,75.1419,75.1853,11300.0
2014-07-17 15:25:00,86.61,86.66,86.51,86.55,17700.0,75.1853,75.2287,75.0985,75.1332,17700.0
2014-07-17 15:30:00,86.53,86.58,86.43,86.44,16500.0,75.1158,75.1592,75.029,75.0377,16500.0
2014-07-17 15:35:00,86.45,86.47,86.34,86.39,25500.0,75.0464,75.0637,74.9509,74.9943,25500.0
2014-07-17 15:40:00,86.38,86.39,86.19,86.19,26900.0,74.9856,74.9943,74.8207,74.8207,26900.0
2014-07-17 15:45:00,86.21,86.29,86.13,86.29,28600.0,74.838,74.9075,74.7686,74.9075,28600.0
2014-07-17 15:50:00,86.29,86.31,86.21,86.23,40200.0,74.9075,74.9248,74.838,74.8554,40200.0
2014-07-17 15:55:00,86.22,86.24,86.14,86.21,40700.0,74.8467,74.8641,74.7773,74.838,40700.0
2014-07-18 09:30:00,86.43,86.53,86.26,86.4,64100.0,75.029,75.1158,74.8814,75.003,64100.0
2014-07-18 09:35:00,86.42,86.8,86.42,86.65,36600.0,75.0203,75.3502,75.0203,75.22,36600.0
2014-07-18 09:40:00,86.69,86.82,86.69,86.8,4500.0,75.2547,75.3676,75.2547,75.3502,4500.0
2014-07-18 09:45:00,86.83,86.97,86.6,86.62,7200.0,75.3762,75.4978,75.1766,75.1939,7200.0
2014-07-18 09:50:00,86.56,86.79,86.51,86.76,4500.0,75.1419,75.3415,75.0985,75.3155,4500.0
2014-07-18 09:55:00,86.81,86.99,86.72,86.95,33400.0,75.3589,75.5151,75.2808,75.4804,33400.0
2014-07-18 10:00:00,86.93,86.93,86.85,86.86,3500.0,75.4631,75.4631,75.3936,75.4023,3500.0
2014-07-18 10:05:00,86.86,87.0,86.86,87.0,10700.0,75.4023,75.5238,75.4023,75.5238,10700.0
2014-07-18 10:10:00,87.02,87.13,86.99,87.05,5700.0,75.5412,75.6367,75.5151,75.5672,5700.0
2014-07-18 10:15:00,87.05,87.07,86.99,87.02,20900.0,75.5672,75.5846,75.5151,75.5412,20900.0
2014-07-18 10:20:00,87.07,87.17,87.02,87.09,13300.0,75.5846,75.6714,75.5412,75.6019,13300.0
2014-07-18 10:25:00,87.11,87.2,87.1,87.13,5900.0,75.6193,75.6974,75.6106,75.6367,5900.0
2014-07-18 10:30:00,87.12,87.19,87.12,87.15,5600.0,75.628,75.6888,75.628,75.654,5600.0
2014-07-18 10:35:00,87.15,87.17,87.12,87.15,4400.0,75.654,75.6714,75.628,75.654,4400.0
2014-07-18 10:40:00,87.13,87.21,87.13,87.21,4400.0,75.6367,75.7061,75.6367,75.7061,4400.0
2014-07-18 10:45:00,87.2,87.21,87.17,87.21,3200.0,75.6974,75.7061,75.6714,75.7061,3200.0
2014-07-18 10:50:00,87.22,87.24,87.14,87.15,10500.0,75.7148,75.7322,75.6454,75.654,10500.0
2014-07-18 10:55:00,87.17,87.24,87.15,87.21,2400.0,75.6714,75.7322,75.654,75.7061,2400.0
2014-07-18 11:00:00,87.18,87.22,87.17,87.18,9100.0,75.6801,75.7148,75.6714,75.6801,9100.0
2014-07-18 11:05:00,87.18,87.22,87.17,87.19,7500.0,75.6801,75.7148,75.6714,75.6888,7500.0
2014-07-18 11:10:00,87.24,87.27,87.17,87.21,4500.0,75.7322,75.7582,75.6714,75.7061,4500.0
2014-07-18 11:15:00,87.2,87.21,87.19,87.2,6000.0,75.6974,75.7061,75.6888,75.6974,6000.0
2014-07-18 11:20:00,87.19,87.26,87.19,87.2,4800.0,75.6888,75.7495,75.6888,75.6974,4800.0
2014-07-18 11:25:00,87.2,87.24,87.19,87.19,7000.0,75.6974,75.7322,75.6888,75.6888,7000.0
2014-07-18 11:30:00,87.19,87.22,87.18,87.21,3800.0,75.6888,75.7148,75.6801,75.7061,3800.0
2014-07-18 11:35:00,87.23,87.39,87.23,87.34,9800.0,75.7235,75.8624,75.7235,75.819,9800.0
2014-07-18 11:40:00,87.34,87.4,87.34,87.37,5600.0,75.819,75.8711,75.819,75.845,5600.0
2014-07-18 11:45:00,87.35,87.38,87.34,87.37,7700.0,75.8277,75.8537,75.819,75.845,7700.0
2014-07-18 11:50:00,87.38,87.4,87.27,87.28,5400.0,75.8537,75.8711,75.7582,75.7669,5400.0
2014-07-18 11:55:00,87.26,87.3,87.24,87.25,3600.0,75.7495,75.7842,75.7322,75.7408,3600.0
2014-07-18 12:00:00,87.25,87.31,87.24,87.28,5200.0,75.7408,75.7929,75.7322,75.7669,5200.0
2014-07-18 12:05:00,87.28,87.36,87.28,87.34,11500.0,75.7669,75.8363,75.7669,75.819,11500.0
2014-07-18 12:10:00,87.34,87.35,87.31,87.34,6600.0,75.819,75.8277,75.7929,75.819,6600.0
2014-07-18 12:15:00,87.35,87.44,87.35,87.43,4800.0,75.8277,75.9058,75.8277,75.8971,4800.0
2014-07-18 12:20:00,87.43,87.45,87.4,87.41,6100.0,75.8971,75.9145,75.8711,75.8797,6100.0
2014-07-18 12:25:00,87.4,87.46,87.39,87.4,4400.0,75.8711,75.9231,75.8624,75.8711,4400.0
2014-07-18 12:30:00,87.39,87.41,87.38,87.4,2900.0,75.8624,75.8797,75.8537,75.8711,2900.0
2014-07-18 12:35:00,87.4,87.42,87.4,87.4,1900.0,75.8711,75.8884,75.8711,75.8711,1900.0
2014-07-18 12:40:00,87.4,87.46,87.4,87.42,5000.0,75.8711,75.9231,75.8711,75.8884,5000.0
2014-07-18 12:45:00,87.43,87.44,87.4,87.42,3100.0,75.8971,75.9058,75.8711,75.8884,3100.0
2014-07-18 12:50:00,87.43,87.46,87.4,87.4,3300.0,75.8971,75.9231,75.8711,75.8711,3300.0
2014-07-18 12:55:00,87.41,87.44,87.4,87.41,3600.0,75.8797,75.9058,75.8711,75.8797,3600.0
2014-07-18 13:00:00,87.4,87.41,87.39,87.4,6100.0,75.8711,75.8797,75.8624,75.8711,6100.0
2014-07-18 13:05:00,87.4,87.41,87.38,87.39,3400.0,75.8711,75.8797,75.8537,75.8624,3400.0
2014-07-18 13:10:00,87.39,87.42,87.38,87.42,2800.0,75.8624,75.8884,75.8537,75.8884,2800.0
2014-07-18 13:15:00,87.41,87.45,87.4,87.45,3600.0,75.8797,75.9145,75.8711,75.9145,3600.0
2014-07-18 13:20:00,87.45,87.46,87.42,87.42,5600.0,75.9145,75.9231,75.8884,75.8884,5600.0
2014-07-18 13:25:00,87.42,87.42,87.37,87.39,10100.0,75.8884,75.8884,75.845,75.8624,10100.0
2014-07-18 13:30:00,87.39,87.41,87.38,87.41,4300.0,75.8624,75.8797,75.8537,75.8797,4300.0
2014-07-18 13:35:00,87.42,87.46,87.41,87.42,7300.0,75.8884,75.9231,75.8797,75.8884,7300.0
2014-07-18 13:40:00,87.42,87.47,87.42,87.45,11900.0,75.8884,75.9318,75.8884,75.9145,11900.0
2014-07-18 13:45:00,87.45,87.48,87.45,87.47,8000.0,75.9145,75.9405,75.9145,75.9318,8000.0
2014-07-18 13:50:00,87.47,87.48,87.45,87.45,2900.0,75.9318,75.9405,75.9145,75.9145,2900.0
2014-07-18 13:55:00,87.46,87.51,87.46,87.48,6200.0,75.9231,75.9665,75.9231,75.9405,6200.0
2014-07-18 14:00:00,87.47,87.53,87.46,87.52,16700.0,75.9318,75.9839,75.9231,75.9752,16700.0
2014-07-18 14:05:00,87.53,87.53,87.5,87.53,10700.0,75.9839,75.9839,75.9579,75.9839,10700.0
2014-07-18 14:10:00,87.54,87.59,87.51,87.58,5700.0,75.9926,76.036,75.9665,76.0273,5700.0
2014-07-18 14:15:00,87.56,87.59,87.56,87.59,1600.0,76.01,76.036,76.01,76.036,1600.0
2014-07-18 14:20:00,87.6,87.69,87.57,87.68,13300.0,76.0447,76.1228,76.0186,76.1141,13300.0
2014-07-18 14:25:00,87.68,87.76,87.67,87.72,7300.0,76.1141,76.1836,76.1054,76.1488,7300.0
2014-07-18 14:30:00,87.72,87.72,87.67,87.71,5200.0,76.1488,76.1488,76.1054,76.1402,5200.0
2014-07-18 14:35:00,87.69,87.72,87.67,87.72,6000.0,76.1228,76.1488,76.1054,76.1488,6000.0
2014-07-18 14:40:00,87.71,87.73,87.68,87.68,6700.0,76.1402,76.1575,76.1141,76.1141,6700.0
2014-07-18 14:45:00,87.69,87.71,87.67,87.67,11400.0,76.1228,76.1402,76.1054,76.1054,11400.0
2014-07-18 14:50:00,87.66,87.7,87.66,87.7,8900.0,76.0968,76.1315,76.0968,76.1315,8900.0
2014-07-18 14:55:00,87.7,87.72,87.67,87.72,37600.0,76.1315,76.1488,76.1054,76.1488,37600.0
2014-07-18 15:00:00,87.72,87.72,87.68,87.7,12800.0,76.1488,76.1488,76.1141,76.1315,12800.0
2014-07-18 15:05:00,87.69,87.79,87.68,87.78,13700.0,76.1228,76.2096,76.1141,76.2009,13700.0
2014-07-18 15:10:00,87.79,87.79,87.69,87.69,4500.0,76.2096,76.2096,76.1228,76.1228,4500.0
2014-07-18 15:15:00,87.7,87.76,87.69,87.76,15100.0,76.1315,76.1836,76.1228,76.1836,15100.0
2014-07-18 15:20:00,87.78,87.8,87.73,87.74,8600.0,76.2009,76.2183,76.1575,76.1662,8600.0
2014-07-18 15:25:00,87.74,87.81,87.73,87.75,21400.0,76.1662,76.227,76.1575,76.1749,21400.0
2014-07-18 15:30:00,87.75,87.76,87.7,87.72,8500.0,76.1749,76.1836,76.1315,76.1488,8500.0
2014-07-18 15:35:00,87.7,87.7,87.63,87.69,15000.0,76.1315,76.1315,76.0707,76.1228,15000.0
2014-07-18 15:40:00,87.68,87.72,87.61,87.62,14900.0,76.1141,76.1488,76.0534,76.062,14900.0
2014-07-18 15:45:00,87.61,87.63,87.54,87.55,19500.0,76.0534,76.0707,75.9926,76.0013,19500.0
2014-07-18 15:50:00,87.55,87.63,87.53,87.61,20700.0,76.0013,76.0707,75.9839,76.0534,20700.0
2014-07-18 15:55:00,87.6,87.6,87.52,87.57,36300.0,76.0447,76.0447,75.9752,76.0186,36300.0
2014-07-21 09:30:00,87.13,87.4,86.75,87.4,24600.0,75.6367,75.8711,75.3068,75.8711,24600.0
2014-07-21 09:35:00,87.37,87.37,86.84,86.97,9100.0,75.845,75.845,75.3849,75.4978,9100.0
2014-07-21 09:40:00,86.92,87.26,86.83,87.26,8800.0,75.4544,75.7495,75.3762,75.7495,8800.0
2014-07-21 09:45:00,87.15,87.35,87.13,87.35,6200.0,75.654,75.8277,75.6367,75.8277,6200.0
2014-07-21 09:50:00,87.34,87.35,87.17,87.35,8000.0,75.819,75.8277,75.6714,75.8277,8000.0
2014-07-21 09:55:00,87.35,87.39,87.26,87.31,11900.0,75.8277,75.8624,75.7495,75.7929,11900.0
2014-07-21 10:00:00,87.34,87.35,87.26,87.32,8200.0,75.819,75.8277,75.7495,75.8016,8200.0
2014-07-21 10:05:00,87.33,87.52,87.3,87.47,10000.0,75.8103,75.9752,75.7842,75.9318,10000.0
2014-07-21 10:10:00,87.48,87.48,87.1,87.11,8600.0,75.9405,75.9405,75.6106,75.6193,8600.0
2014-07-21 10:15:00,87.09,87.25,87.08,87.08,7700.0,75.6019,75.7408,75.5933,75.5933,7700.0
2014-07-21 10:20:00,87.13,87.32,87.1,87.32,3900.0,75.6367,75.8016,75.6106,75.8016,3900.0
2014-07-21 10:25:00,87.31,87.36,87.25,87.31,6100.0,75.7929,75.8363,75.7408,75.7929,6100.0
2014-07-21 10:30:00,87.29,87.32,87.18,87.19,4900.0,75.7756,75.8016,75.6801,75.6888,4900.0
2014-07-21 10:35:00,87.18,87.2,87.05,87.05,8300.0,75.6801,75.6974,75.5672,75.5672,8300.0
2014-07-21 10:40:00,87.05,87.05,86.83,86.88,6600.0,75.5672,75.5672,75.3762,75.4196,6600.0
2014-07-21 10:45:00,86.92,86.94,86.83,86.83,9700.0,75.4544,75.4717,75.3762,75.3762,9700.0
2014-07-21 10:50:00,86.83,86.9,86.81,86.89,12000.0,75.3762,75.437,75.3589,75.4283,12000.0
2014-07-21 10:55:00,86.89,86.91,86.75,86.8,16500.0,75.4283,75.4457,75.3068,75.3502,16500.0
2014-07-21 11:00:00,86.79,86.79,86.69,86.76,10300.0,75.3415,75.3415,75.2547,75.3155,10300.0
2014-07-21 11:05:00,86.73,86.89,86.73,86.85,9600.0,75.2894,75.4283,75.2894,75.3936,9600.0
2014-07-21 11:10:00,86.83,86.94,86.79,86.9,16200.0,75.3762,75.4717,75.3415,75.437,16200.0
2014-07-21 11:15:00,86.91,87.04,86.85,87.04,12200.0,75.4457,75.5585,75.3936,75.5585,12200.0
2014-07-21 11:20:00,87.05,87.14,87.04,87.14,3700.0,75.5672,75.6454,75.5585,75.6454,3700.0
2014-07-21 11:25:00,87.1,87.25,87.09,87.24,4100.0,75.6106,75.7408,75.6019,75.7322,4100.0
2014-07-21 11:30:00,87.21,87.21,87.09,87.11,2000.0,75.7061,75.7061,75.6019,75.6193,2000.0
2014-07-21 11:35:00,87.11,87.13,87.01,87.01,4800.0,75.6193,75.6367,75.5325,75.5325,4800.0
2014-07-21 11:40:00,87.04,87.09,87.02,87.02,4000.0,75.5585,75.6019,75.5412,75.5412,4000.0
2014-07-21 11:45:00,86.99,86.99,86.88,86.96,3000.0,75.5151,75.5151,75.4196,75.4891,3000.0
2014-07-21 11:50:00,86.95,87.13,86.95,87.13,4100.0,75.4804,75.6367,75.4804,75.6367,4100.0
2014-07-21 11:55:00,87.1,87.25,87.08,87.25,6300.0,75.6106,75.7408,75.5933,75.7408,6300.0
2014-07-21 12:00:00,87.23,87.23,87.06,87.09,3200.0,75.7235,75.7235,75.5759,75.6019,3200.0
2014-07-21 12:05:00,87.09,87.13,87.02,87.02,4100.0,75.6019,75.6367,75.5412,75.5412,4100.0
2014-07-21 12:10:00,86.99,87.06,86.99,87.06,3100.0,75.5151,75.5759,75.5151,75.5759,3100.0
2014-07-21 12:15:00,87.05,87.05,86.92,86.94,3900.0,75.5672,75.5672,75.4544,75.4717,3900.0
2014-07-21 12:20:00,86.92,86.94,86.9,86.9,1800.0,75.4544,75.4717,75.437,75.437,1800.0
2014-07-21 12:25:00,86.89,86.91,86.89,86.9,2300.0,75.4283,75.4457,75.4283,75.437,2300.0
2014-07-21 12:30:00,86.9,86.95,86.89,86.95,1900.0,75.437,75.4804,75.4283,75.4804,1900.0
2014-07-21 12:35:00,86.95,86.99,86.94,86.96,3200.0,75.4804,75.5151,75.4717,75.4891,3200.0
2014-07-21 12:40:00,86.98,87.04,86.98,87.02,3500.0,75.5065,75.5585,75.5065,75.5412,3500.0
2014-07-21 12:45:00,87.0,87.03,86.99,86.99,600.0,75.5238,75.5499,75.5151,75.5151,600.0
2014-07-21 12:50:00,87.01,87.02,86.95,86.97,3800.0,75.5325,75.5412,75.4804,75.4978,3800.0
2014-07-21 12:55:00,86.98,87.05,86.98,87.03,2600.0,75.5065,75.5672,75.5065,75.5499,2600.0
2014-07-21 13:00:00,87.03,87.07,86.96,87.07,11100.0,75.5499,75.5846,75.4891,75.5846,11100.0
2014-07-21 13:05:00,87.06,87.17,87.05,87.17,6200.0,75.5759,75.6714,75.5672,75.6714,6200.0
2014-07-21 13:10:00,87.16,87.22,87.16,87.2,2000.0,75.6627,75.7148,75.6627,75.6974,2000.0
2014-07-21 13:15:00,87.19,87.22,87.14,87.16,4100.0,75.6888,75.7148,75.6454,75.6627,4100.0
2014-07-21 13:20:00,87.16,87.25,87.16,87.21,4400.0,75.6627,75.7408,75.6627,75.7061,4400.0
2014-07-21 13:25:00,87.17,87.26,87.16,87.25,3900.0,75.6714,75.7495,75.6627,75.7408,3900.0
2014-07-21 13:30:00,87.25,87.25,87.17,87.2,2600.0,75.7408,75.7408,75.6714,75.6974,2600.0
2014-07-21 13:35:00,87.21,87.22,87.16,87.16,2600.0,75.7061,75.7148,75.6627,75.6627,2600.0
2014-07-21 13:40:00,87.16,87.33,87.16,87.32,10400.0,75.6627,75.8103,75.6627,75.8016,10400.0
2014-07-21 13:45:00,87.32,87.32,87.2,87.23,1900.0,75.8016,75.8016,75.6974,75.7235,1900.0
2014-07-21 13:50:00,87.24,87.25,87.17,87.17,2500.0,75.7322,75.7408,75.6714,75.6714,2500.0
2014-07-21 13:55:00,87.17,87.21,87.13,87.14,4900.0,75.6714,75.7061,75.6367,75.6454,4900.0
2014-07-21 14:00:00,87.14,87.15,87.12,87.12,3000.0,75.6454,75.654,75.628,75.628,3000.0
2014-07-21 14:05:00,87.14,87.2,87.13,87.2,4600.0,75.6454,75.6974,75.6367,75.6974,4600.0
2014-07-21 14:10:00,87.22,87.27,87.21,87.23,4400.0,75.7148,75.7582,75.7061,75.7235,4400.0
2014-07-21 14:15:00,87.23,87.23,87.16,87.16,3200.0,75.7235,75.7235,75.6627,75.6627,3200.0
2014-07-21 14:20:00,87.16,87.22,87.16,87.22,4200.0,75.6627,75.7148,75.6627,75.7148,4200.0
2014-07-21 14:25:00,87.23,87.24,87.21,87.23,7000.0,75.7235,75.7322,75.7061,75.7235,7000.0
2014-07-21 14:30:00,87.23,87.23,87.1,87.11,16100.0,75.7235,75.7235,75.6106,75.6193,16100.0
2014-07-21 14:35:00,87.1,87.17,87.1,87.17,4700.0,75.6106,75.6714,75.6106,75.6714,4700.0
2014-07-21 14:40:00,87.17,87.26,87.17,87.26,6100.0,75.6714,75.7495,75.6714,75.7495,6100.0
2014-07-21 14:45:00,87.26,87.32,87.25,87.31,7200.0,75.7495,75.8016,75.7408,75.7929,7200.0
2014-07-21 14:50:00,87.31,87.34,87.27,87.31,6300.0,75.7929,75.819,75.7582,75.7929,6300.0
2014-07-21 14:55:00,87.31,87.31,87.28,87.29,5600.0,75.7929,75.7929,75.7669,75.7756,5600.0
2014-07-21 15:00:00,87.28,87.31,87.26,87.3,5900.0,75.7669,75.7929,75.7495,75.7842,5900.0
2014-07-21 15:05:00,87.29,87.29,87.25,87.29,15000.0,75.7756,75.7756,75.7408,75.7756,15000.0
2014-07-21 15:10:00,87.29,87.33,87.25,87.33,14600.0,75.7756,75.8103,75.7408,75.8103,14600.0
2014-07-21 15:15:00,87.32,87.33,87.27,87.33,9900.0,75.8016,75.8103,75.7582,75.8103,9900.0
2014-07-21 15:20:00,87.32,87.37,87.32,87.34,6900.0,75.8016,75.845,75.8016,75.819,6900.0
2014-07-21 15:25:00,87.34,87.41,87.34,87.41,13600.0,75.819,75.8797,75.819,75.8797,13600.0
2014-07-21 15:30:00,87.4,87.4,87.32,87.32,10200.0,75.8711,75.8711,75.8016,75.8016,10200.0
2014-07-21 15:35:00,87.32,87.35,87.24,87.25,9900.0,75.8016,75.8277,75.7322,75.7408,9900.0
2014-07-21 15:40:00,87.24,87.26,87.15,87.18,11600.0,75.7322,75.7495,75.654,75.6801,11600.0
2014-07-21 15:45:00,87.19,87.2,87.14,87.14,17400.0,75.6888,75.6974,75.6454,75.6454,17400.0
2014-07-21 15:50:00,87.14,87.2,87.14,87.17,30600.0,75.6454,75.6974,75.6454,75.6714,30600.0
2014-07-21 15:55:00,87.18,87.22,87.17,87.19,20900.0,75.6801,75.7148,75.6714,75.6888,20900.0
2014-07-22 09:30:00,87.37,87.69,87.37,87.54,11800.0,75.845,76.1228,75.845,75.9926,11800.0
2014-07-22 09:35:00,87.57,87.69,87.42,87.55,7700.0,76.0186,76.1228,75.8884,76.0013,7700.0
2014-07-22 09:40:00,87.59,87.6,87.35,87.36,11600.0,76.036,76.0447,75.8277,75.8363,11600.0
2014-07-22 09:45:00,87.37,87.5,87.34,87.46,6100.0,75.845,75.9579,75.819,75.9231,6100.0
2014-07-22 09:50:00,87.51,87.57,87.39,87.39,9500.0,75.9665,76.0186,75.8624,75.8624,9500.0
2014-07-22 09:55:00,87.37,87.57,87.37,87.57,5400.0,75.845,76.0186,75.845,76.0186,5400.0
2014-07-22 10:00:00,87.58,87.64,87.5,87.55,5300.0,76.0273,76.0794,75.9579,76.0013,5300.0
2014-07-22 10:05:00,87.59,87.75,87.56,87.75,4000.0,76.036,76.1749,76.01,76.1749,4000.0
2014-07-22 10:10:00,87.73,87.73,87.64,87.65,6800.0,76.1575,76.1575,76.0794,76.0881,6800.0
2014-07-22 10:15:00,87.64,87.65,87.61,87.65,5000.0,76.0794,76.0881,76.0534,76.0881,5000.0
2014-07-22 10:20:00,87.65,87.68,87.64,87.66,5600.0,76.0881,76.1141,76.0794,76.0968,5600.0
2014-07-22 10:25:00,87.65,87.74,87.62,87.7,9700.0,76.0881,76.1662,76.062,76.1315,9700.0
2014-07-22 10:30:00,87.7,87.73,87.66,87.66,7200.0,76.1315,76.1575,76.0968,76.0968,7200.0
2014-07-22 10:35:00,87.65,87.7,87.6,87.7,22300.0,76.0881,76.1315,76.0447,76.1315,22300.0
2014-07-22 10:40:00,87.67,87.72,87.6,87.69,5300.0,76.1054,76.1488,76.0447,76.1228,5300.0
2014-07-22 10:45:00,87.7,87.73,87.63,87.73,5800.0,76.1315,76.1575,76.0707,76.1575,5800.0
2014-07-22 10:50:00,87.73,87.74,87.61,87.63,4200.0,76.1575,76.1662,76.0534,76.0707,4200.0
2014-07-22 10:55:00,87.64,87.69,87.59,87.59,6600.0,76.0794,76.1228,76.036,76.036,6600.0
2014-07-22 11:00:00,87.57,87.61,87.54,87.6,3400.0,76.0186,76.0534,75.9926,76.0447,3400.0
2014-07-22 11:05:00,87.61,87.7,87.61,87.64,11800.0,76.0534,76.1315,76.0534,76.0794,11800.0
2014-07-22 11:10:00,87.64,87.65,87.53,87.53,2500.0,76.0794,76.0881,75.9839,75.9839,2500.0
2014-07-22 11:15:00,87.55,87.56,87.53,87.54,1700.0,76.0013,76.01,75.9839,75.9926,1700.0
2014-07-22 11:20:00,87.57,87.57,87.5,87.5,4700.0,76.0186,76.0186,75.9579,75.9579,4700.0
2014-07-22 11:25:00,87.53,87.53,87.46,87.48,2300.0,75.9839,75.9839,75.9231,75.9405,2300.0
2014-07-22 11:30:00,87.49,87.56,87.49,87.55,4100.0,75.9492,76.01,75.9492,76.0013,4100.0
2014-07-22 11:35:00,87.57,87.62,87.57,87.62,2000.0,76.0186,76.062,76.0186,76.062,2000.0
2014-07-22 11:40:00,87.62,87.65,87.49,87.55,119700.0,76.062,76.0881,75.9492,76.0013,119700.0
2014-07-22 11:45:00,87.56,87.72,87.56,87.71,13700.0,76.01,76.1488,76.01,76.1402,13700.0
2014-07-22 11:50:00,87.69,87.72,87.6,87.67,6500.0,76.1228,76.1488,76.0447,76.1054,6500.0
2014-07-22 11:55:00,87.67,87.81,87.61,87.8,10800.0,76.1054,76.227,76.0534,76.2183,10800.0
2014-07-22 12:00:00,87.79,87.88,87.77,87.82,7300.0,76.2096,76.2877,76.1922,76.2357,7300.0
2014-07-22 12:05:00,87.83,87.87,87.8,87.86,3700.0,76.2443,76.2791,76.2183,76.2704,3700.0
2014-07-22 12:10:00,87.85,87.96,87.85,87.94,3500.0,76.2617,76.3572,76.2617,76.3398,3500.0
2014-07-22 12:15:00,87.97,88.04,87.95,87.97,5400.0,76.3659,76.4266,76.3485,76.3659,5400.0
2014-07-22 12:20:00,87.96,87.96,87.87,87.88,2800.0,76.3572,76.3572,76.2791,76.2877,2800.0
2014-07-22 12:25:00,87.84,87.86,87.82,87.83,2500.0,76.253,76.2704,76.2357,76.2443,2500.0
2014-07-22 12:30:00,87.86,87.89,87.82,87.82,6600.0,76.2704,76.2964,76.2357,76.2357,6600.0
2014-07-22 12:35:00,87.83,87.83,87.75,87.78,4200.0,76.2443,76.2443,76.1749,76.2009,4200.0
2014-07-22 12:40:00,87.75,87.82,87.75,87.79,1800.0,76.1749,76.2357,76.1749,76.2096,1800.0
2014-07-22 12:45:00,87.8,87.81,87.76,87.78,5000.0,76.2183,76.227,76.1836,76.2009,5000.0
2014-07-22 12:50:00,87.73,87.73,87.66,87.69,1900.0,76.1575,76.1575,76.0968,76.1228,1900.0
2014-07-22 12:55:00,87.72,87.72,87.65,87.65,1600.0,76.1488,76.1488,76.0881,76.0881,1600.0
2014-07-22 13:00:00,87.66,87.73,87.66,87.72,1300.0,76.0968,76.1575,76.0968,76.1488,1300.0
2014-07-22 13:05:00,87.73,87.73,87.7,87.71,2600.0,76.1575,76.1575,76.1315,76.1402,2600.0
2014-07-22 13:10:00,87.73,87.75,87.72,87.75,6400.0,76.1575,76.1749,76.1488,76.1749,6400.0
2014-07-22 13:15:00,87.76,87.87,87.76,87.84,4200.0,76.1836,76.2791,76.1836,76.253,4200.0
2014-07-22 13:20:00,87.84,87.85,87.81,87.85,3800.0,76.253,76.2617,76.227,76.2617,3800.0
2014-07-22 13:25:00,87.84,87.86,87.81,87.83,3200.0,76.253,76.2704,76.227,76.2443,3200.0
2014-07-22 13:30:00,87.84,87.84,87.8,87.8,4700.0,76.253,76.253,76.2183,76.2183,4700.0
2014-07-22 13:35:00,87.79,87.8,87.78,87.79,1300.0,76.2096,76.2183,76.2009,76.2096,1300.0
2014-07-22 13:40:00,87.78,87.8,87.75,87.76,3400.0,76.2009,76.2183,76.1749,76.1836,3400.0
2014-07-22 13:45:00,87.76,87.79,87.75,87.77,1400.0,76.1836,76.2096,76.1749,76.1922,1400.0
2014-07-22 13:50:00,87.78,87.81,87.78,87.81,3200.0,76.2009,76.227,76.2009,76.227,3200.0
2014-07-22 13:55:00,87.79,87.81,87.77,87.78,1100.0,76.2096,76.227,76.1922,76.2009,1100.0
2014-07-22 14:00:00,87.78,87.78,87.74,87.77,4200.0,76.2009,76.2009,76.1662,76.1922,4200.0
2014-07-22 14:05:00,87.76,87.76,87.72,87.72,6900.0,76.1836,76.1836,76.1488,76.1488,6900.0
2014-07-22 14:10:00,87.72,87.73,87.72,87.73,1100.0,76.1488,76.1575,76.1488,76.1575,1100.0
2014-07-22 14:15:00,87.71,87.73,87.7,87.73,2200.0,76.1402,76.1575,76.1315,76.1575,2200.0
2014-07-22 14:20:00,87.72,87.73,87.71,87.72,2400.0,76.1488,76.1575,76.1402,76.1488,2400.0
2014-07-22 14:25:00,87.71,87.72,87.7,87.7,6900.0,76.1402,76.1488,76.1315,76.1315,6900.0
2014-07-22 14:30:00,87.71,87.71,87.7,87.7,5800.0,76.1402,76.1402,76.1315,76.1315,5800.0
2014-07-22 14:35:00,87.7,87.71,87.7,87.7,12000.0,76.1315,76.1402,76.1315,76.1315,12000.0
2014-07-22 14:40:00,87.71,87.71,87.59,87.6,19100.0,76.1402,76.1402,76.036,76.0447,19100.0
2014-07-22 14:45:00,87.6,87.6,87.5,87.55,4000.0,76.0447,76.0447,75.9579,76.0013,4000.0
2014-07-22 14:50:00,87.53,87.55,87.51,87.55,3200.0,75.9839,76.0013,75.9665,76.0013,3200.0
2014-07-22 14:55:00,87.58,87.65,87.57,87.64,1900.0,76.0273,76.0881,76.0186,76.0794,1900.0
2014-07-22 15:00:00,87.61,87.62,87.58,87.58,2900.0,76.0534,76.062,76.0273,76.0273,2900.0
2014-07-22 15:05:00,87.59,87.67,87.58,87.65,8600.0,76.036,76.1054,76.0273,76.0881,8600.0
2014-07-22 15:10:00,87.63,87.66,87.59,87.61,8000.0,76.0707,76.0968,76.036,76.0534,8000.0
2014-07-22 15:15:00,87.59,87.62,87.54,87.54,3500.0,76.036,76.062,75.9926,75.9926,3500.0
2014-07-22 15:20:00,87.57,87.63,87.53,87.62,2200.0,76.0186,76.0707,75.9839,76.062,2200.0
2014-07-22 15:25:00,87.61,87.62,87.58,87.62,3600.0,76.0534,76.062,76.0273,76.062,3600.0
2014-07-22 15:30:00,87.62,87.66,87.61,87.62,6700.0,76.062,76.0968,76.0534,76.062,6700.0
2014-07-22 15:35:00,87.6,87.65,87.6,87.65,6400.0,76.0447,76.0881,76.0447,76.0881,6400.0
2014-07-22 15:40:00,87.62,87.62,87.59,87.6,4000.0,76.062,76.062,76.036,76.0447,4000.0
2014-07-22 15:45:00,87.59,87.61,87.57,87.61,10200.0,76.036,76.0534,76.0186,76.0534,10200.0
2014-07-22 15:50:00,87.61,87.62,87.58,87.62,11000.0,76.0534,76.062,76.0273,76.062,11000.0
2014-07-22 15:55:00,87.62,87.63,87.53,87.57,19800.0,76.062,76.0707,75.9839,76.0186,19800.0
2014-07-23 09:30:00,87.86,87.91,87.6,87.8,16200.0,76.2704,76.3138,76.0447,76.2183,16200.0
2014-07-23 09:35:00,87.83,87.83,87.61,87.62,3600.0,76.2443,76.2443,76.0534,76.062,3600.0
2014-07-23 09:40:00,87.64,87.64,87.55,87.55,3200.0,76.0794,76.0794,76.0013,76.0013,3200.0
2014-07-23 09:45:00,87.59,87.63,87.52,87.58,3600.0,76.036,76.0707,75.9752,76.0273,3600.0
2014-07-23 09:50:00,87.58,87.68,87.53,87.68,23100.0,76.0273,76.1141,75.9839,76.1141,23100.0
2014-07-23 09:55:00,87.64,87.69,87.45,87.45,18600.0,76.0794,76.1228,75.9145,75.9145,18600.0
2014-07-23 10:00:00,87.42,87.49,87.39,87.42,10100.0,75.8884,75.9492,75.8624,75.8884,10100.0
2014-07-23 10:05:00,87.42,87.5,87.42,87.48,6200.0,75.8884,75.9579,75.8884,75.9405,6200.0
2014-07-23 10:10:00,87.5,87.56,87.45,87.54,3900.0,75.9579,76.01,75.9145,75.9926,3900.0
2014-07-23 10:15:00,87.54,87.59,87.51,87.54,8600.0,75.9926,76.036,75.9665,75.9926,8600.0
2014-07-23 10:20:00,87.51,87.6,87.51,87.51,11600.0,75.9665,76.0447,75.9665,75.9665,11600.0
2014-07-23 10:25:00,87.51,87.6,87.47,87.6,6600.0,75.9665,76.0447,75.9318,76.0447,6600.0
2014-07-23 10:30:00,87.6,87.84,87.6,87.8,14200.0,76.0447,76.253,76.0447,76.2183,14200.0
2014-07-23 10:35:00,87.78,87.99,87.78,87.97,18500.0,76.2009,76.3832,76.2009,76.3659,18500.0
2014-07-23 10:40:00,87.96,87.97,87.9,87.91,15500.0,76.3572,76.3659,76.3051,76.3138,15500.0
2014-07-23 10:45:00,87.92,87.92,87.88,87.88,1200.0,76.3225,76.3225,76.2877,76.2877,1200.0
2014-07-23 10:50:00,87.85,87.92,87.8,87.9,30700.0,76.2617,76.3225,76.2183,76.3051,30700.0
2014-07-23 10:55:00,87.9,87.95,87.89,87.94,12700.0,76.3051,76.3485,76.2964,76.3398,12700.0
2014-07-23 11:00:00,87.92,87.95,87.89,87.92,7800.0,76.3225,76.3485,76.2964,76.3225,7800.0
2014-07-23 11:05:00,87.94,87.98,87.93,87.94,6400.0,76.3398,76.3745,76.3311,76.3398,6400.0
2014-07-23 11:10:00,87.92,87.92,87.87,87.91,3100.0,76.3225,76.3225,76.2791,76.3138,3100.0
2014-07-23 11:15:00,87.91,87.95,87.89,87.9,12300.0,76.3138,76.3485,76.2964,76.3051,12300.0
2014-07-23 11:20:00,87.88,87.99,87.88,87.99,6700.0,76.2877,76.3832,76.2877,76.3832,6700.0
2014-07-23 11:25:00,88.0,88.03,87.96,87.96,88700.0,76.3919,76.418,76.3572,76.3572,88700.0
2014-07-23 11:30:00,87.98,88.02,87.92,87.93,4000.0,76.3745,76.4093,76.3225,76.3311,4000.0
2014-07-23 11:35:00,87.95,87.95,87.9,87.92,13500.0,76.3485,76.3485,76.3051,76.3225,13500.0
2014-07-23 11:40:00,87.91,87.92,87.84,87.85,25500.0,76.3138,76.3225,76.253,76.2617,25500.0
2014-07-23 11:45:00,87.84,87.84,87.75,87.81,24400.0,76.253,76.253,76.1749,76.227,24400.0
2014-07-23 11:50:00,87.8,87.84,87.79,87.84,900.0,76.2183,76.253,76.2096,76.253,900.0
2014-07-23 11:55:00,87.85,87.85,87.81,87.84,2400.0,76.2617,76.2617,76.227,76.253,2400.0
2014-07-23 12:00:00,87.83,87.84,87.72,87.72,3400.0,76.2443,76.253,76.1488,76.1488,3400.0
2014-07-23 12:05:00,87.74,87.75,87.65,87.65,1800.0,76.1662,76.1749,76.0881,76.0881,1800.0
2014-07-23 12:10:00,87.64,87.66,87.63,87.63,3400.0,76.0794,76.0968,76.0707,76.0707,3400.0
2014-07-23 12:15:00,87.63,87.63,87.57,87.57,3500.0,76.0707,76.0707,76.0186,76.0186,3500.0
2014-07-23 12:20:00,87.55,87.56,87.51,87.51,1000.0,76.0013,76.01,75.9665,75.9665,1000.0
2014-07-23 12:25:00,87.51,87.51,87.46,87.48,3400.0,75.9665,75.9665,75.9231,75.9405,3400.0
2014-07-23 12:30:00,87.46,87.48,87.45,87.45,3300.0,75.9231,75.9405,75.9145,75.9145,3300.0
2014-07-23 12:35:00,87.4,87.4,87.28,87.31,5100.0,75.8711,75.8711,75.7669,75.7929,5100.0
2014-07-23 12:40:00,87.3,87.31,87.29,87.31,900.0,75.7842,75.7929,75.7756,75.7929,900.0
2014-07-23 12:45:00,87.31,87.31,87.26,87.26,1200.0,75.7929,75.7929,75.7495,75.7495,1200.0
2014-07-23 12:50:00,87.23,87.24,87.22,87.23,1100.0,75.7235,75.7322,75.7148,75.7235,1100.0
2014-07-23 12:55:00,87.19,87.19,87.12,87.12,1700.0,75.6888,75.6888,75.628,75.628,1700.0
2014-07-23 13:00:00,87.13,87.13,87.09,87.11,2300.0,75.6367,75.6367,75.6019,75.6193,2300.0
2014-07-23 13:05:00,87.13,87.13,87.1,87.11,1600.0,75.6367,75.6367,75.6106,75.6193,1600.0
2014-07-23 13:10:00,87.13,87.15,87.09,87.09,4100.0,75.6367,75.654,75.6019,75.6019,4100.0
2014-07-23 13:15:00,87.1,87.19,87.1,87.19,3100.0,75.6106,75.6888,75.6106,75.6888,3100.0
2014-07-23 13:20:00,87.18,87.19,87.17,87.19,800.0,75.6801,75.6888,75.6714,75.6888,800.0
2014-07-23 13:25:00,87.19,87.21,87.18,87.19,2300.0,75.6888,75.7061,75.6801,75.6888,2300.0
2014-07-23 13:30:00,87.19,87.27,87.16,87.26,2600.0,75.6888,75.7582,75.6627,75.7495,2600.0
2014-07-23 13:35:00,87.27,87.34,87.27,87.34,3100.0,75.7582,75.819,75.7582,75.819,3100.0
2014-07-23 13:40:00,87.34,87.39,87.33,87.37,2500.0,75.819,75.8624,75.8103,75.845,2500.0
2014-07-23 13:45:00,87.36,87.36,87.32,87.32,5200.0,75.8363,75.8363,75.8016,75.8016,5200.0
2014-07-23 13:50:00,87.31,87.31,87.27,87.3,2500.0,75.7929,75.7929,75.7582,75.7842,2500.0
2014-07-23 13:55:00,87.31,87.31,87.27,87.27,300.0,75.7929,75.7929,75.7582,75.7582,300.0
2014-07-23 14:00:00,87.27,87.29,87.25,87.29,5000.0,75.7582,75.7756,75.7408,75.7756,5000.0
2014-07-23 14:05:00,87.27,87.28,87.21,87.22,3300.0,75.7582,75.7669,75.7061,75.7148,3300.0
2014-07-23 14:10:00,87.21,87.21,87.17,87.18,4000.0,75.7061,75.7061,75.6714,75.6801,4000.0
2014-07-23 14:15:00,87.21,87.22,87.19,87.19,3000.0,75.7061,75.7148,75.6888,75.6888,3000.0
2014-07-23 14:20:00,87.22,87.22,87.18,87.19,1600.0,75.7148,75.7148,75.6801,75.6888,1600.0
2014-07-23 14:25:00,87.17,87.22,87.17,87.22,1300.0,75.6714,75.7148,75.6714,75.7148,1300.0
2014-07-23 14:30:00,87.21,87.21,87.17,87.2,3200.0,75.7061,75.7061,75.6714,75.6974,3200.0
2014-07-23 14:35:00,87.21,87.27,87.19,87.27,4600.0,75.7061,75.7582,75.6888,75.7582,4600.0
2014-07-23 14:40:00,87.28,87.32,87.28,87.29,4300.0,75.7669,75.8016,75.7669,75.7756,4300.0
2014-07-23 14:45:00,87.29,87.29,87.26,87.29,1300.0,75.7756,75.7756,75.7495,75.7756,1300.0
2014-07-23 14:50:00,87.28,87.28,87.25,87.26,1600.0,75.7669,75.7669,75.7408,75.7495,1600.0
2014-07-23 14:55:00,87.25,87.26,87.19,87.19,3700.0,75.7408,75.7495,75.6888,75.6888,3700.0
2014-07-23 15:00:00,87.2,87.21,87.17,87.18,9700.0,75.6974,75.7061,75.6714,75.6801,9700.0
2014-07-23 15:05:00,87.18,87.19,87.15,87.18,4900.0,75.6801,75.6888,75.654,75.6801,4900.0
2014-07-23 15:10:00,87.18,87.19,87.16,87.16,6700.0,75.6801,75.6888,75.6627,75.6627,6700.0
2014-07-23 15:15:00,87.16,87.17,87.15,87.17,7200.0,75.6627,75.6714,75.654,75.6714,7200.0
2014-07-23 15:20:00,87.16,87.17,87.15,87.15,7000.0,75.6627,75.6714,75.654,75.654,7000.0
2014-07-23 15:25:00,87.15,87.2,87.15,87.19,12000.0,75.654,75.6974,75.654,75.6888,12000.0
2014-07-23 15:30:00,87.19,87.2,87.17,87.19,7500.0,75.6888,75.6974,75.6714,75.6888,7500.0
2014-07-23 15:35:00,87.2,87.25,87.19,87.25,4400.0,75.6974,75.7408,75.6888,75.7408,4400.0
2014-07-23 15:40:00,87.24,87.24,87.21,87.22,5600.0,75.7322,75.7322,75.7061,75.7148,5600.0
2014-07-23 15:45:00,87.21,87.24,87.15,87.24,8300.0,75.7061,75.7322,75.654,75.7322,8300.0
2014-07-23 15:50:00,87.24,87.25,87.16,87.16,8300.0,75.7322,75.7408,75.6627,75.6627,8300.0
2014-07-23 15:55:00,87.16,87.17,87.11,87.14,20700.0,75.6627,75.6714,75.6193,75.6454,20700.0
2014-07-24 09:30:00,87.27,87.41,86.85,86.85,10700.0,75.7582,75.8797,75.3936,75.3936,10700.0
2014-07-24 09:35:00,86.94,87.05,86.81,86.81,9300.0,75.4717,75.5672,75.3589,75.3589,9300.0
2014-07-24 09:40:00,86.74,86.86,86.71,86.81,4500.0,75.2981,75.4023,75.2721,75.3589,4500.0
2014-07-24 09:45:00,86.78,87.03,86.78,87.0,7800.0,75.3328,75.5499,75.3328,75.5238,7800.0
2014-07-24 09:50:00,86.96,86.96,86.86,86.9,3400.0,75.4891,75.4891,75.4023,75.437,3400.0
2014-07-24 09:55:00,86.91,86.93,86.76,86.8,4800.0,75.4457,75.4631,75.3155,75.3502,4800.0
2014-07-24 10:00:00,86.81,86.88,86.64,86.88,14300.0,75.3589,75.4196,75.2113,75.4196,14300.0
2014-07-24 10:05:00,86.84,86.84,86.73,86.76,7400.0,75.3849,75.3849,75.2894,75.3155,7400.0
2014-07-24 10:10:00,86.79,86.79,86.7,86.77,11400.0,75.3415,75.3415,75.2634,75.3242,11400.0
2014-07-24 10:15:00,86.75,86.75,86.64,86.67,4600.0,75.3068,75.3068,75.2113,75.2374,4600.0
2014-07-24 10:20:00,86.67,86.73,86.67,86.7,6700.0,75.2374,75.2894,75.2374,75.2634,6700.0
2014-07-24 10:25:00,86.7,86.71,86.64,86.67,11900.0,75.2634,75.2721,75.2113,75.2374,11900.0
2014-07-24 10:30:00,86.67,86.71,86.65,86.66,18400.0,75.2374,75.2721,75.22,75.2287,18400.0
2014-07-24 10:35:00,86.67,86.71,86.58,86.63,26000.0,75.2374,75.2721,75.1592,75.2026,26000.0
2014-07-24 10:40:00,86.61,86.7,86.61,86.68,9800.0,75.1853,75.2634,75.1853,75.246,9800.0
2014-07-24 10:45:00,86.64,86.69,86.59,86.67,17000.0,75.2113,75.2547,75.1679,75.2374,17000.0
2014-07-24 10:50:00,86.65,86.69,86.6,86.66,8800.0,75.22,75.2547,75.1766,75.2287,8800.0
2014-07-24 10:55:00,86.67,86.72,86.6,86.66,12200.0,75.2374,75.2808,75.1766,75.2287,12200.0
2014-07-24 11:00:00,86.66,86.7,86.59,86.61,16300.0,75.2287,75.2634,75.1679,75.1853,16300.0
2014-07-24 11:05:00,86.59,86.62,86.51,86.51,16100.0,75.1679,75.1939,75.0985,75.0985,16100.0
2014-07-24 11:10:00,86.52,86.63,86.49,86.63,19300.0,75.1071,75.2026,75.0811,75.2026,19300.0
2014-07-24 11:15:00,86.64,86.65,86.5,86.51,16700.0,75.2113,75.22,75.0898,75.0985,16700.0
2014-07-24 11:20:00,86.5,86.62,86.5,86.56,7300.0,75.0898,75.1939,75.0898,75.1419,7300.0
2014-07-24 11:25:00,86.58,86.58,86.5,86.54,11600.0,75.1592,75.1592,75.0898,75.1245,11600.0
2014-07-24 11:30:00,86.56,86.59,86.51,86.56,15100.0,75.1419,75.1679,75.0985,75.1419,15100.0
2014-07-24 11:35:00,86.54,86.61,86.5,86.53,27400.0,75.1245,75.1853,75.0898,75.1158,27400.0
2014-07-24 11:40:00,86.54,86.55,86.5,86.52,10100.0,75.1245,75.1332,75.0898,75.1071,10100.0
2014-07-24 11:45:00,86.54,86.69,86.5,86.69,8800.0,75.1245,75.2547,75.0898,75.2547,8800.0
2014-07-24 11:50:00,86.7,86.93,86.7,86.89,6000.0,75.2634,75.4631,75.2634,75.4283,6000.0
2014-07-24 11:55:00,86.88,86.91,86.82,86.86,6700.0,75.4196,75.4457,75.3676,75.4023,6700.0
2014-07-24 12:00:00,86.85,86.88,86.81,86.87,9600.0,75.3936,75.4196,75.3589,75.411,9600.0
2014-07-24 12:05:00,86.86,86.88,86.86,86.88,6900.0,75.4023,75.4196,75.4023,75.4196,6900.0
2014-07-24 12:10:00,86.88,86.88,86.79,86.82,6500.0,75.4196,75.4196,75.3415,75.3676,6500.0
2014-07-24 12:15:00,86.82,86.84,86.78,86.8,102300.0,75.3676,75.3849,75.3328,75.3502,102300.0
2014-07-24 12:20:00,86.8,86.84,86.79,86.82,6000.0,75.3502,75.3849,75.3415,75.3676,6000.0
2014-07-24 12:25:00,86.78,86.84,86.78,86.82,4500.0,75.3328,75.3849,75.3328,75.3676,4500.0
2014-07-24 12:30:00,86.82,86.83,86.8,86.82,58400.0,75.3676,75.3762,75.3502,75.3676,58400.0
2014-07-24 12:35:00,86.82,86.88,86.81,86.82,18700.0,75.3676,75.4196,75.3589,75.3676,18700.0
2014-07-24 12:40:00,86.84,86.84,86.8,86.83,11300.0,75.3849,75.3849,75.3502,75.3762,11300.0
2014-07-24 12:45:00,86.82,86.82,86.8,86.8,900.0,75.3676,75.3676,75.3502,75.3502,900.0
2014-07-24 12:50:00,86.78,86.83,86.78,86.81,2100.0,75.3328,75.3762,75.3328,75.3589,2100.0
2014-07-24 12:55:00,86.82,86.86,86.81,86.82,3400.0,75.3676,75.4023,75.3589,75.3676,3400.0
2014-07-24 13:00:00,86.83,86.84,86.79,86.79,8300.0,75.3762,75.3849,75.3415,75.3415,8300.0
2014-07-24 13:05:00,86.78,86.83,86.74,86.75,9600.0,75.3328,75.3762,75.2981,75.3068,9600.0
2014-07-24 13:10:00,86.79,86.83,86.79,86.82,5600.0,75.3415,75.3762,75.3415,75.3676,5600.0
2014-07-24 13:15:00,86.8,86.84,86.8,86.84,5600.0,75.3502,75.3849,75.3502,75.3849,5600.0
2014-07-24 13:20:00,86.84,86.97,86.83,86.97,10900.0,75.3849,75.4978,75.3762,75.4978,10900.0
2014-07-24 13:25:00,86.97,87.15,86.97,87.15,3900.0,75.4978,75.654,75.4978,75.654,3900.0
2014-07-24 13:30:00,87.16,87.2,87.14,87.14,4600.0,75.6627,75.6974,75.6454,75.6454,4600.0
2014-07-24 13:35:00,87.14,87.18,87.1,87.12,3100.0,75.6454,75.6801,75.6106,75.628,3100.0
2014-07-24 13:40:00,87.1,87.1,86.98,87.02,9100.0,75.6106,75.6106,75.5065,75.5412,9100.0
2014-07-24 13:45:00,87.05,87.05,86.99,87.01,1200.0,75.5672,75.5672,75.5151,75.5325,1200.0
2014-07-24 13:50:00,87.01,87.04,86.96,86.98,5000.0,75.5325,75.5585,75.4891,75.5065,5000.0
2014-07-24 13:55:00,87.02,87.04,87.01,87.02,5700.0,75.5412,75.5585,75.5325,75.5412,5700.0
2014-07-24 14:00:00,87.01,87.02,86.98,87.02,4100.0,75.5325,75.5412,75.5065,75.5412,4100.0
2014-07-24 14:05:00,87.01,87.02,86.99,87.02,3600.0,75.5325,75.5412,75.5151,75.5412,3600.0
2014-07-24 14:10:00,87.03,87.07,87.01,87.05,5800.0,75.5499,75.5846,75.5325,75.5672,5800.0
2014-07-24 14:15:00,87.05,87.23,87.04,87.23,5100.0,75.5672,75.7235,75.5585,75.7235,5100.0
2014-07-24 14:20:00,87.23,87.34,87.23,87.3,8700.0,75.7235,75.819,75.7235,75.7842,8700.0
2014-07-24 14:25:00,87.3,87.37,87.3,87.34,2000.0,75.7842,75.845,75.7842,75.819,2000.0
2014-07-24 14:30:00,87.35,87.38,87.19,87.19,5800.0,75.8277,75.8537,75.6888,75.6888,5800.0
2014-07-24 14:35:00,87.19,87.23,87.18,87.2,3700.0,75.6888,75.7235,75.6801,75.6974,3700.0
2014-07-24 14:40:00,87.22,87.24,87.18,87.24,2600.0,75.7148,75.7322,75.6801,75.7322,2600.0
2014-07-24 14:45:00,87.24,87.29,87.21,87.29,3100.0,75.7322,75.7756,75.7061,75.7756,3100.0
2014-07-24 14:50:00,87.29,87.41,87.29,87.37,5800.0,75.7756,75.8797,75.7756,75.845,5800.0
2014-07-24 14:55:00,87.36,87.36,87.16,87.16,6500.0,75.8363,75.8363,75.6627,75.6627,6500.0
2014-07-24 15:00:00,87.15,87.26,87.15,87.23,6500.0,75.654,75.7495,75.654,75.7235,6500.0
2014-07-24 15:05:00,87.2,87.22,87.16,87.22,4600.0,75.6974,75.7148,75.6627,75.7148,4600.0
2014-07-24 15:10:00,87.22,87.27,87.22,87.26,4200.0,75.7148,75.7582,75.7148,75.7495,4200.0
2014-07-24 15:15:00,87.27,87.31,87.26,87.29,7300.0,75.7582,75.7929,75.7495,75.7756,7300.0
2014-07-24 15:20:00,87.29,87.34,87.25,87.31,10100.0,75.7756,75.819,75.7408,75.7929,10100.0
2014-07-24 15:25:00,87.29,87.32,87.28,87.29,24800.0,75.7756,75.8016,75.7669,75.7756,24800.0
2014-07-24 15:30:00,87.3,87.32,87.29,87.31,8000.0,75.7842,75.8016,75.7756,75.7929,8000.0
2014-07-24 15:35:00,87.3,87.32,87.3,87.31,6900.0,75.7842,75.8016,75.7842,75.7929,6900.0
2014-07-24 15:40:00,87.31,87.32,87.29,87.31,9600.0,75.7929,75.8016,75.7756,75.7929,9600.0
2014-07-24 15:45:00,87.31,87.31,87.26,87.3,7400.0,75.7929,75.7929,75.7495,75.7842,7400.0
2014-07-24 15:50:00,87.29,87.31,87.25,87.25,11700.0,75.7756,75.7929,75.7408,75.7408,11700.0
2014-07-24 15:55:00,87.25,87.31,87.24,87.26,15900.0,75.7408,75.7929,75.7322,75.7495,15900.0
2014-07-25 09:30:00,86.95,87.04,86.51,86.51,15500.0,75.4804,75.5585,75.0985,75.0985,15500.0
2014-07-25 09:35:00,86.56,86.57,86.29,86.33,7700.0,75.1419,75.1505,74.9075,74.9422,7700.0
2014-07-25 09:40:00,86.39,86.58,86.34,86.45,7400.0,74.9943,75.1592,74.9509,75.0464,7400.0
2014-07-25 09:45:00,86.4,86.53,86.39,86.5,3900.0,75.003,75.1158,74.9943,75.0898,3900.0
2014-07-25 09:50:00,86.53,86.63,86.46,86.5,8900.0,75.1158,75.2026,75.0551,75.0898,8900.0
2014-07-25 09:55:00,86.53,86.53,86.45,86.53,2600.0,75.1158,75.1158,75.0464,75.1158,2600.0
2014-07-25 10:00:00,86.6,86.65,86.57,86.64,4600.0,75.1766,75.22,75.1505,75.2113,4600.0
2014-07-25 10:05:00,86.62,86.67,86.62,86.67,7500.0,75.1939,75.2374,75.1939,75.2374,7500.0
2014-07-25 10:10:00,86.66,86.71,86.65,86.71,3000.0,75.2287,75.2721,75.22,75.2721,3000.0
2014-07-25 10:15:00,86.68,86.78,86.66,86.73,10300.0,75.246,75.3328,75.2287,75.2894,10300.0
2014-07-25 10:20:00,86.68,86.93,86.66,86.93,10800.0,75.246,75.4631,75.2287,75.4631,10800.0
2014-07-25 10:25:00,86.92,86.96,86.84,86.88,1700.0,75.4544,75.4891,75.3849,75.4196,1700.0
2014-07-25 10:30:00,86.77,86.8,86.66,86.67,2200.0,75.3242,75.3502,75.2287,75.2374,2200.0
2014-07-25 10:35:00,86.7,86.77,86.7,86.77,3800.0,75.2634,75.3242,75.2634,75.3242,3800.0
2014-07-25 10:40:00,86.72,86.84,86.7,86.77,13300.0,75.2808,75.3849,75.2634,75.3242,13300.0
2014-07-25 10:45:00,86.71,86.72,86.7,86.72,3200.0,75.2721,75.2808,75.2634,75.2808,3200.0
2014-07-25 10:50:00,86.73,86.75,86.72,86.72,2300.0,75.2894,75.3068,75.2808,75.2808,2300.0
2014-07-25 10:55:00,86.71,86.72,86.6,86.6,3500.0,75.2721,75.2808,75.1766,75.1766,3500.0
2014-07-25 11:00:00,86.63,86.63,86.46,86.53,4700.0,75.2026,75.2026,75.0551,75.1158,4700.0
2014-07-25 11:05:00,86.51,86.51,86.44,86.51,2500.0,75.0985,75.0985,75.0377,75.0985,2500.0
2014-07-25 11:10:00,86.53,86.53,86.42,86.44,5300.0,75.1158,75.1158,75.0203,75.0377,5300.0
2014-07-25 11:15:00,86.47,86.47,86.37,86.39,6100.0,75.0637,75.0637,74.9769,74.9943,6100.0
2014-07-25 11:20:00,86.39,86.39,86.33,86.34,3100.0,74.9943,74.9943,74.9422,74.9509,3100.0
2014-07-25 11:25:00,86.34,86.38,86.28,86.31,13200.0,74.9509,74.9856,74.8988,74.9248,13200.0
2014-07-25 11:30:00,86.32,86.39,86.31,86.35,1200.0,74.9335,74.9943,74.9248,74.9596,1200.0
2014-07-25 11:35:00,86.34,86.4,86.34,86.39,16900.0,74.9509,75.003,74.9509,74.9943,16900.0
2014-07-25 11:40:00,86.37,86.5,86.37,86.47,12300.0,74.9769,75.0898,74.9769,75.0637,12300.0
2014-07-25 11:45:00,86.46,86.47,86.41,86.41,7600.0,75.0551,75.0637,75.0116,75.0116,7600.0
2014-07-25 11:50:00,86.44,86.44,86.41,86.44,4500.0,75.0377,75.0377,75.0116,75.0377,4500.0
2014-07-25 11:55:00,86.47,86.49,86.36,86.36,7000.0,75.0637,75.0811,74.9682,74.9682,7000.0
2014-07-25 12:00:00,86.33,86.34,86.23,86.23,5800.0,74.9422,74.9509,74.8554,74.8554,5800.0
2014-07-25 12:05:00,86.24,86.26,86.22,86.26,3200.0,74.8641,74.8814,74.8467,74.8814,3200.0
2014-07-25 12:10:00,86.26,86.28,86.25,86.28,2900.0,74.8814,74.8988,74.8728,74.8988,2900.0
2014-07-25 12:15:00,86.27,86.27,86.22,86.22,1000.0,74.8901,74.8901,74.8467,74.8467,1000.0
2014-07-25 12:20:00,86.21,86.21,86.08,86.09,5200.0,74.838,74.838,74.7252,74.7339,5200.0
2014-07-25 12:25:00,86.11,86.14,86.11,86.13,1800.0,74.7512,74.7773,74.7512,74.7686,1800.0
2014-07-25 12:30:00,86.12,86.18,86.1,86.18,4000.0,74.7599,74.812,74.7425,74.812,4000.0
2014-07-25 12:35:00,86.16,86.21,86.16,86.2,3100.0,74.7946,74.838,74.7946,74.8293,3100.0
2014-07-25 12:40:00,86.18,86.2,86.18,86.2,1800.0,74.812,74.8293,74.812,74.8293,1800.0
2014-07-25 12:45:00,86.21,86.35,86.19,86.35,5200.0,74.838,74.9596,74.8207,74.9596,5200.0
2014-07-25 12:50:00,86.35,86.42,86.35,86.39,4900.0,74.9596,75.0203,74.9596,74.9943,4900.0
2014-07-25 12:55:00,86.38,86.46,86.38,86.41,4200.0,74.9856,75.0551,74.9856,75.0116,4200.0
2014-07-25 13:00:00,86.39,86.48,86.39,86.48,1300.0,74.9943,75.0724,74.9943,75.0724,1300.0
2014-07-25 13:05:00,86.49,86.49,86.42,86.47,2400.0,75.0811,75.0811,75.0203,75.0637,2400.0
2014-07-25 13:10:00,86.5,86.52,86.47,86.47,2700.0,75.0898,75.1071,75.0637,75.0637,2700.0
2014-07-25 13:15:00,86.49,86.51,86.37,86.37,5900.0,75.0811,75.0985,74.9769,74.9769,5900.0
2014-07-25 13:20:00,86.36,86.38,86.33,86.33,4100.0,74.9682,74.9856,74.9422,74.9422,4100.0
2014-07-25 13:25:00,86.34,86.38,86.34,86.36,4000.0,74.9509,74.9856,74.9509,74.9682,4000.0
2014-07-25 13:30:00,86.36,86.37,86.22,86.26,5800.0,74.9682,74.9769,74.8467,74.8814,5800.0
2014-07-25 13:35:00,86.26,86.3,86.24,86.29,21500.0,74.8814,74.9162,74.8641,74.9075,21500.0
2014-07-25 13:40:00,86.3,86.36,86.29,86.29,9200.0,74.9162,74.9682,74.9075,74.9075,9200.0
2014-07-25 13:45:00,86.29,86.35,86.29,86.3,1800.0,74.9075,74.9596,74.9075,74.9162,1800.0
2014-07-25 13:50:00,86.31,86.36,86.29,86.34,2300.0,74.9248,74.9682,74.9075,74.9509,2300.0
2014-07-25 13:55:00,86.37,86.37,86.29,86.29,2300.0,74.9769,74.9769,74.9075,74.9075,2300.0
2014-07-25 14:00:00,86.28,86.28,86.2,86.22,4000.0,74.8988,74.8988,74.8293,74.8467,4000.0
2014-07-25 14:05:00,86.23,86.26,86.21,86.23,5800.0,74.8554,74.8814,74.838,74.8554,5800.0
2014-07-25 14:10:00,86.24,86.24,86.21,86.23,700.0,74.8641,74.8641,74.838,74.8554,700.0
2014-07-25 14:15:00,86.23,86.28,86.23,86.27,1500.0,74.8554,74.8988,74.8554,74.8901,1500.0
2014-07-25 14:20:00,86.21,86.25,86.2,86.24,21400.0,74.838,74.8728,74.8293,74.8641,21400.0
2014-07-25 14:25:00,86.23,86.32,86.22,86.3,10200.0,74.8554,74.9335,74.8467,74.9162,10200.0
2014-07-25 14:30:00,86.31,86.35,86.3,86.32,8300.0,74.9248,74.9596,74.9162,74.9335,8300.0
2014-07-25 14:35:00,86.34,86.46,86.34,86.46,13900.0,74.9509,75.0551,74.9509,75.0551,13900.0
2014-07-25 14:40:00,86.44,86.57,86.44,86.57,15300.0,75.0377,75.1505,75.0377,75.1505,15300.0
2014-07-25 14:45:00,86.58,86.63,86.54,86.63,3300.0,75.1592,75.2026,75.1245,75.2026,3300.0
2014-07-25 14:50:00,86.64,86.65,86.55,86.59,7200.0,75.2113,75.22,75.1332,75.1679,7200.0
2014-07-25 14:55:00,86.58,86.58,86.54,86.55,3500.0,75.1592,75.1592,75.1245,75.1332,3500.0
2014-07-25 15:00:00,86.53,86.55,86.47,86.51,9900.0,75.1158,75.1332,75.0637,75.0985,9900.0
2014-07-25 15:05:00,86.5,86.57,86.49,86.56,6100.0,75.0898,75.1505,75.0811,75.1419,6100.0
2014-07-25 15:10:00,86.57,86.62,86.53,86.56,15100.0,75.1505,75.1939,75.1158,75.1419,15100.0
2014-07-25 15:15:00,86.55,86.56,86.51,86.54,4400.0,75.1332,75.1419,75.0985,75.1245,4400.0
2014-07-25 15:20:00,86.53,86.61,86.53,86.6,6900.0,75.1158,75.1853,75.1158,75.1766,6900.0
2014-07-25 15:25:00,86.6,86.6,86.55,86.57,6400.0,75.1766,75.1766,75.1332,75.1505,6400.0
2014-07-25 15:30:00,86.55,86.55,86.5,86.51,5100.0,75.1332,75.1332,75.0898,75.0985,5100.0
2014-07-25 15:35:00,86.5,86.55,86.5,86.54,9000.0,75.0898,75.1332,75.0898,75.1245,9000.0
2014-07-25 15:40:00,86.53,86.58,86.53,86.58,6800.0,75.1158,75.1592,75.1158,75.1592,6800.0
2014-07-25 15:45:00,86.57,86.62,86.54,86.62,12300.0,75.1505,75.1939,75.1245,75.1939,12300.0
2014-07-25 15:50:00,86.6,86.64,86.56,86.61,14300.0,75.1766,75.2113,75.1419,75.1853,14300.0
2014-07-25 15:55:00,86.61,86.63,86.55,86.57,23200.0,75.1853,75.2026,75.1332,75.1505,23200.0
2014-07-28 09:30:00,86.52,86.53,86.13,86.3,18600.0,75.1071,75.1158,74.7686,74.9162,18600.0
2014-07-28 09:35:00,86.15,86.41,86.14,86.34,3800.0,74.7859,75.0116,74.7773,74.9509,3800.0
2014-07-28 09:40:00,86.39,86.39,86.02,86.1,7400.0,74.9943,74.9943,74.6731,74.7425,7400.0
2014-07-28 09:45:00,86.0,86.02,85.66,85.77,30000.0,74.6557,74.6731,74.3606,74.4561,30000.0
2014-07-28 09:50:00,85.78,85.85,85.69,85.78,7500.0,74.4648,74.5255,74.3866,74.4648,7500.0
2014-07-28 09:55:00,85.77,85.94,85.77,85.89,4600.0,74.4561,74.6036,74.4561,74.5602,4600.0
2014-07-28 10:00:00,85.9,85.94,85.82,85.86,10100.0,74.5689,74.6036,74.4995,74.5342,10100.0
2014-07-28 10:05:00,85.81,85.88,85.78,85.78,3900.0,74.4908,74.5516,74.4648,74.4648,3900.0
2014-07-28 10:10:00,85.72,85.93,85.72,85.8,5200.0,74.4127,74.595,74.4127,74.4821,5200.0
2014-07-28 10:15:00,85.8,85.86,85.76,85.86,9900.0,74.4821,74.5342,74.4474,74.5342,9900.0
2014-07-28 10:20:00,85.8,85.84,85.7,85.7,2200.0,74.4821,74.5168,74.3953,74.3953,2200.0
2014-07-28 10:25:00,85.7,85.77,85.64,85.66,8600.0,74.3953,74.4561,74.3432,74.3606,8600.0
2014-07-28 10:30:00,85.69,85.69,85.36,85.37,14600.0,74.3866,74.3866,74.1002,74.1088,14600.0
2014-07-28 10:35:00,85.38,85.49,85.38,85.49,3100.0,74.1175,74.213,74.1175,74.213,3100.0
2014-07-28 10:40:00,85.45,85.5,85.4,85.48,14000.0,74.1783,74.2217,74.1349,74.2043,14000.0
2014-07-28 10:45:00,85.49,85.53,85.38,85.42,11900.0,74.213,74.2477,74.1175,74.1522,11900.0
2014-07-28 10:50:00,85.41,85.42,85.32,85.42,7000.0,74.1436,74.1522,74.0654,74.1522,7000.0
2014-07-28 10:55:00,85.4,85.43,85.19,85.24,26300.0,74.1349,74.1609,73.9526,73.996,26300.0
2014-07-28 11:00:00,85.24,85.29,85.22,85.27,6700.0,73.996,74.0394,73.9786,74.022,6700.0
2014-07-28 11:05:00,85.26,85.39,85.25,85.26,8200.0,74.0133,74.1262,74.0047,74.0133,8200.0
2014-07-28 11:10:00,85.28,85.37,85.28,85.34,6700.0,74.0307,74.1088,74.0307,74.0828,6700.0
2014-07-28 11:15:00,85.34,85.38,85.28,85.38,4800.0,74.0828,74.1175,74.0307,74.1175,4800.0
2014-07-28 11:20:00,85.35,85.41,85.32,85.36,16900.0,74.0915,74.1436,74.0654,74.1002,16900.0
2014-07-28 11:25:00,85.36,85.58,85.36,85.58,8300.0,74.1002,74.2911,74.1002,74.2911,8300.0
2014-07-28 11:30:00,85.59,85.7,85.56,85.56,16900.0,74.2998,74.3953,74.2738,74.2738,16900.0
2014-07-28 11:35:00,85.51,85.56,85.45,85.47,5200.0,74.2304,74.2738,74.1783,74.1956,5200.0
2014-07-28 11:40:00,85.47,85.63,85.47,85.59,12200.0,74.1956,74.3345,74.1956,74.2998,12200.0
2014-07-28 11:45:00,85.58,85.61,85.53,85.55,4000.0,74.2911,74.3172,74.2477,74.2651,4000.0
2014-07-28 11:50:00,85.56,85.57,85.54,85.57,2000.0,74.2738,74.2825,74.2564,74.2825,2000.0
2014-07-28 11:55:00,85.56,85.57,85.51,85.53,3400.0,74.2738,74.2825,74.2304,74.2477,3400.0
2014-07-28 12:00:00,85.53,85.71,85.53,85.64,23200.0,74.2477,74.404,74.2477,74.3432,23200.0
2014-07-28 12:05:00,85.66,85.74,85.66,85.72,3600.0,74.3606,74.43,74.3606,74.4127,3600.0
2014-07-28 12:10:00,85.72,85.72,85.62,85.68,4400.0,74.4127,74.4127,74.3259,74.3779,4400.0
2014-07-28 12:15:00,85.68,85.74,85.65,85.74,3100.0,74.3779,74.43,74.3519,74.43,3100.0
2014-07-28 12:20:00,85.73,85.75,85.7,85.75,3200.0,74.4213,74.4387,74.3953,74.4387,3200.0
2014-07-28 12:25:00,85.76,85.78,85.74,85.76,6100.0,74.4474,74.4648,74.43,74.4474,6100.0
2014-07-28 12:30:00,85.75,85.8,85.75,85.78,9800.0,74.4387,74.4821,74.4387,74.4648,9800.0
2014-07-28 12:35:00,85.79,85.89,85.79,85.88,14000.0,74.4734,74.5602,74.4734,74.5516,14000.0
2014-07-28 12:40:00,85.89,85.96,85.87,85.95,4900.0,74.5602,74.621,74.5429,74.6123,4900.0
2014-07-28 12:45:00,85.93,85.98,85.9,85.98,7100.0,74.595,74.6384,74.5689,74.6384,7100.0
2014-07-28 12:50:00,85.97,85.99,85.96,85.98,3300.0,74.6297,74.647,74.621,74.6384,3300.0
2014-07-28 12:55:00,85.96,85.98,85.92,85.96,4500.0,74.621,74.6384,74.5863,74.621,4500.0
2014-07-28 13:00:00,85.94,85.94,85.87,85.9,10500.0,74.6036,74.6036,74.5429,74.5689,10500.0
2014-07-28 13:05:00,85.89,85.9,85.79,85.81,7100.0,74.5602,74.5689,74.4734,74.4908,7100.0
2014-07-28 13:10:00,85.84,85.89,85.83,85.89,6700.0,74.5168,74.5602,74.5082,74.5602,6700.0
2014-07-28 13:15:00,85.86,85.95,85.86,85.95,13400.0,74.5342,74.6123,74.5342,74.6123,13400.0
2014-07-28 13:20:00,85.93,86.01,85.88,86.01,11900.0,74.595,74.6644,74.5516,74.6644,11900.0
2014-07-28 13:25:00,86.01,86.03,85.98,86.02,10500.0,74.6644,74.6818,74.6384,74.6731,10500.0
2014-07-28 13:30:00,86.0,86.17,86.0,86.17,14500.0,74.6557,74.8033,74.6557,74.8033,14500.0
2014-07-28 13:35:00,86.17,86.3,86.16,86.26,11800.0,74.8033,74.9162,74.7946,74.8814,11800.0
2014-07-28 13:40:00,86.26,86.26,86.2,86.2,6900.0,74.8814,74.8814,74.8293,74.8293,6900.0
2014-07-28 13:45:00,86.16,86.21,86.15,86.19,2200.0,74.7946,74.838,74.7859,74.8207,2200.0
2014-07-28 13:50:00,86.18,86.19,86.11,86.12,2700.0,74.812,74.8207,74.7512,74.7599,2700.0
2014-07-28 13:55:00,86.12,86.19,86.1,86.11,2400.0,74.7599,74.8207,74.7425,74.7512,2400.0
2014-07-28 14:00:00,86.12,86.2,86.11,86.2,8300.0,74.7599,74.8293,74.7512,74.8293,8300.0
2014-07-28 14:05:00,86.17,86.21,86.17,86.21,7100.0,74.8033,74.838,74.8033,74.838,7100.0
2014-07-28 14:10:00,86.22,86.22,86.15,86.18,2100.0,74.8467,74.8467,74.7859,74.812,2100.0
2014-07-28 14:15:00,86.14,86.17,86.11,86.11,4000.0,74.7773,74.8033,74.7512,74.7512,4000.0
2014-07-28 14:20:00,86.11,86.15,86.08,86.11,2600.0,74.7512,74.7859,74.7252,74.7512,2600.0
2014-07-28 14:25:00,86.11,86.14,86.08,86.13,3400.0,74.7512,74.7773,74.7252,74.7686,3400.0
2014-07-28 14:30:00,86.13,86.13,86.06,86.13,3300.0,74.7686,74.7686,74.7078,74.7686,3300.0
2014-07-28 14:35:00,86.1,86.12,86.06,86.07,7800.0,74.7425,74.7599,74.7078,74.7165,7800.0
2014-07-28 14:40:00,86.07,86.07,85.97,86.01,12300.0,74.7165,74.7165,74.6297,74.6644,12300.0
2014-07-28 14:45:00,86.01,86.06,86.01,86.05,3800.0,74.6644,74.7078,74.6644,74.6991,3800.0
2014-07-28 14:50:00,86.06,86.13,86.06,86.11,3300.0,74.7078,74.7686,74.7078,74.7512,3300.0
2014-07-28 14:55:00,86.09,86.13,86.09,86.1,7300.0,74.7339,74.7686,74.7339,74.7425,7300.0
2014-07-28 15:00:00,86.11,86.11,86.07,86.07,3400.0,74.7512,74.7512,74.7165,74.7165,3400.0
2014-07-28 15:05:00,86.07,86.09,86.04,86.06,5400.0,74.7165,74.7339,74.6905,74.7078,5400.0
2014-07-28 15:10:00,86.06,86.1,86.06,86.08,8300.0,74.7078,74.7425,74.7078,74.7252,8300.0
2014-07-28 15:15:00,86.09,86.09,86.06,86.07,10300.0,74.7339,74.7339,74.7078,74.7165,10300.0
2014-07-28 15:20:00,86.06,86.09,86.03,86.08,10200.0,74.7078,74.7339,74.6818,74.7252,10200.0
2014-07-28 15:25:00,86.08,86.09,86.05,86.05,7000.0,74.7252,74.7339,74.6991,74.6991,7000.0
2014-07-28 15:30:00,86.05,86.07,86.02,86.06,9500.0,74.6991,74.7165,74.6731,74.7078,9500.0
2014-07-28 15:35:00,86.06,86.12,86.03,86.1,30700.0,74.7078,74.7599,74.6818,74.7425,30700.0
2014-07-28 15:40:00,86.12,86.14,86.12,86.13,10400.0,74.7599,74.7773,74.7599,74.7686,10400.0
2014-07-28 15:45:00,86.13,86.13,86.06,86.06,10600.0,74.7686,74.7686,74.7078,74.7078,10600.0
2014-07-28 15:50:00,86.06,86.09,86.05,86.08,30200.0,74.7078,74.7339,74.6991,74.7252,30200.0
2014-07-28 15:55:00,86.09,86.12,86.06,86.08,43900.0,74.7339,74.7599,74.7078,74.7252,43900.0
2014-07-29 09:30:00,86.22,86.5,86.22,86.45,26000.0,74.8467,75.0898,74.8467,75.0464,26000.0
2014-07-29 09:35:00,86.44,86.75,86.38,86.59,10300.0,75.0377,75.3068,74.9856,75.1679,10300.0
2014-07-29 09:40:00,86.59,86.73,86.49,86.68,21700.0,75.1679,75.2894,75.0811,75.246,21700.0
2014-07-29 09:45:00,86.68,86.98,86.62,86.96,5700.0,75.246,75.5065,75.1939,75.4891,5700.0
2014-07-29 09:50:00,86.96,87.02,86.84,87.02,15200.0,75.4891,75.5412,75.3849,75.5412,15200.0
2014-07-29 09:55:00,87.04,87.1,86.74,86.9,24300.0,75.5585,75.6106,75.2981,75.437,24300.0
2014-07-29 10:00:00,86.91,87.01,86.87,87.01,10300.0,75.4457,75.5325,75.411,75.5325,10300.0
2014-07-29 10:05:00,87.01,87.04,86.96,86.96,9300.0,75.5325,75.5585,75.4891,75.4891,9300.0
2014-07-29 10:10:00,87.01,87.04,86.8,86.8,8300.0,75.5325,75.5585,75.3502,75.3502,8300.0
2014-07-29 10:15:00,86.82,86.92,86.7,86.72,11500.0,75.3676,75.4544,75.2634,75.2808,11500.0
2014-07-29 10:20:00,86.75,86.76,86.66,86.74,6000.0,75.3068,75.3155,75.2287,75.2981,6000.0
2014-07-29 10:25:00,86.8,86.88,86.73,86.83,18300.0,75.3502,75.4196,75.2894,75.3762,18300.0
2014-07-29 10:30:00,86.87,86.9,86.76,86.86,4600.0,75.411,75.437,75.3155,75.4023,4600.0
2014-07-29 10:35:00,86.86,86.91,86.74,86.74,19900.0,75.4023,75.4457,75.2981,75.2981,19900.0
2014-07-29 10:40:00,86.74,86.81,86.67,86.76,5500.0,75.2981,75.3589,75.2374,75.3155,5500.0
2014-07-29 10:45:00,86.8,86.81,86.67,86.71,4900.0,75.3502,75.3589,75.2374,75.2721,4900.0
2014-07-29 10:50:00,86.71,86.74,86.58,86.68,8600.0,75.2721,75.2981,75.1592,75.246,8600.0
2014-07-29 10:55:00,86.67,86.71,86.65,86.71,2100.0,75.2374,75.2721,75.22,75.2721,2100.0
2014-07-29 11:00:00,86.72,86.74,86.52,86.55,4400.0,75.2808,75.2981,75.1071,75.1332,4400.0
2014-07-29 11:05:00,86.57,86.57,86.41,86.41,9900.0,75.1505,75.1505,75.0116,75.0116,9900.0
2014-07-29 11:10:00,86.44,86.48,86.33,86.4,17400.0,75.0377,75.0724,74.9422,75.003,17400.0
2014-07-29 11:15:00,86.39,86.47,86.38,86.47,6900.0,74.9943,75.0637,74.9856,75.0637,6900.0
2014-07-29 11:20:00,86.45,86.57,86.45,86.53,4900.0,75.0464,75.1505,75.0464,75.1158,4900.0
2014-07-29 11:25:00,86.51,86.53,86.43,86.43,8400.0,75.0985,75.1158,75.029,75.029,8400.0
2014-07-29 11:30:00,86.41,86.49,86.32,86.34,8900.0,75.0116,75.0811,74.9335,74.9509,8900.0
2014-07-29 11:35:00,86.28,86.4,86.28,86.36,4300.0,74.8988,75.003,74.8988,74.9682,4300.0
2014-07-29 11:40:00,86.32,86.41,86.31,86.33,5700.0,74.9335,75.0116,74.9248,74.9422,5700.0
2014-07-29 11:45:00,86.32,86.35,86.29,86.31,4500.0,74.9335,74.9596,74.9075,74.9248,4500.0
2014-07-29 11:50:00,86.3,86.31,86.17,86.17,4400.0,74.9162,74.9248,74.8033,74.8033,4400.0
2014-07-29 11:55:00,86.15,86.32,86.15,86.32,7100.0,74.7859,74.9335,74.7859,74.9335,7100.0
2014-07-29 12:00:00,86.32,86.33,86.27,86.32,3200.0,74.9335,74.9422,74.8901,74.9335,3200.0
2014-07-29 12:05:00,86.32,86.47,86.32,86.47,7200.0,74.9335,75.0637,74.9335,75.0637,7200.0
2014-07-29 12:10:00,86.46,86.61,86.43,86.61,6200.0,75.0551,75.1853,75.029,75.1853,6200.0
2014-07-29 12:15:00,86.61,86.61,86.43,86.46,5500.0,75.1853,75.1853,75.029,75.0551,5500.0
2014-07-29 12:20:00,86.46,86.55,86.43,86.52,6700.0,75.0551,75.1332,75.029,75.1071,6700.0
2014-07-29 12:25:00,86.52,86.56,86.45,86.47,4600.0,75.1071,75.1419,75.0464,75.0637,4600.0
2014-07-29 12:30:00,86.51,86.59,86.5,86.58,3600.0,75.0985,75.1679,75.0898,75.1592,3600.0
2014-07-29 12:35:00,86.58,86.64,86.55,86.63,4500.0,75.1592,75.2113,75.1332,75.2026,4500.0
2014-07-29 12:40:00,86.63,86.72,86.62,86.62,8000.0,75.2026,75.2808,75.1939,75.1939,8000.0
2014-07-29 12:45:00,86.58,86.62,86.52,86.56,11000.0,75.1592,75.1939,75.1071,75.1419,11000.0
2014-07-29 12:50:00,86.56,86.65,86.56,86.65,4500.0,75.1419,75.22,75.1419,75.22,4500.0
2014-07-29 12:55:00,86.66,86.75,86.66,86.75,2900.0,75.2287,75.3068,75.2287,75.3068,2900.0
2014-07-29 13:00:00,86.76,86.76,86.58,86.65,5900.0,75.3155,75.3155,75.1592,75.22,5900.0
2014-07-29 13:05:00,86.65,86.73,86.61,86.71,3600.0,75.22,75.2894,75.1853,75.2721,3600.0
2014-07-29 13:10:00,86.7,86.71,86.57,86.62,5400.0,75.2634,75.2721,75.1505,75.1939,5400.0
2014-07-29 13:15:00,86.63,86.72,86.61,86.7,6600.0,75.2026,75.2808,75.1853,75.2634,6600.0
2014-07-29 13:20:00,86.72,86.76,86.66,86.76,13100.0,75.2808,75.3155,75.2287,75.3155,13100.0
2014-07-29 13:25:00,86.77,86.79,86.69,86.71,2600.0,75.3242,75.3415,75.2547,75.2721,2600.0
2014-07-29 13:30:00,86.72,86.72,86.64,86.65,2200.0,75.2808,75.2808,75.2113,75.22,2200.0
2014-07-29 13:35:00,86.64,86.64,86.59,86.62,4000.0,75.2113,75.2113,75.1679,75.1939,4000.0
2014-07-29 13:40:00,86.6,86.64,86.58,86.6,5000.0,75.1766,75.2113,75.1592,75.1766,5000.0
2014-07-29 13:45:00,86.61,86.63,86.6,86.6,1300.0,75.1853,75.2026,75.1766,75.1766,1300.0
2014-07-29 13:50:00,86.61,86.63,86.54,86.57,10900.0,75.1853,75.2026,75.1245,75.1505,10900.0
2014-07-29 13:55:00,86.6,86.64,86.57,86.6,4400.0,75.1766,75.2113,75.1505,75.1766,4400.0
2014-07-29 14:00:00,86.61,86.65,86.58,86.59,12200.0,75.1853,75.22,75.1592,75.1679,12200.0
2014-07-29 14:05:00,86.6,86.64,86.57,86.64,4100.0,75.1766,75.2113,75.1505,75.2113,4100.0
2014-07-29 14:10:00,86.63,86.71,86.6,86.69,3600.0,75.2026,75.2721,75.1766,75.2547,3600.0
2014-07-29 14:15:00,86.7,86.72,86.57,86.57,4000.0,75.2634,75.2808,75.1505,75.1505,4000.0
2014-07-29 14:20:00,86.58,86.63,86.51,86.58,17500.0,75.1592,75.2026,75.0985,75.1592,17500.0
2014-07-29 14:25:00,86.59,86.6,86.33,86.52,14300.0,75.1679,75.1766,74.9422,75.1071,14300.0
2014-07-29 14:30:00,86.54,86.6,86.52,86.58,9000.0,75.1245,75.1766,75.1071,75.1592,9000.0
2014-07-29 14:35:00,86.59,86.6,86.48,86.52,15300.0,75.1679,75.1766,75.0724,75.1071,15300.0
2014-07-29 14:40:00,86.51,86.59,86.49,86.49,6300.0,75.0985,75.1679,75.0811,75.0811,6300.0
2014-07-29 14:45:00,86.47,86.61,86.47,86.59,10700.0,75.0637,75.1853,75.0637,75.1679,10700.0
2014-07-29 14:50:00,86.57,86.57,86.5,86.56,8900.0,75.1505,75.1505,75.0898,75.1419,8900.0
2014-07-29 14:55:00,86.55,86.59,86.54,86.55,4500.0,75.1332,75.1679,75.1245,75.1332,4500.0
2014-07-29 15:00:00,86.54,86.56,86.33,86.37,12400.0,75.1245,75.1419,74.9422,74.9769,12400.0
2014-07-29 15:05:00,86.38,86.4,86.34,86.34,4000.0,74.9856,75.003,74.9509,74.9509,4000.0
2014-07-29 15:10:00,86.35,86.37,86.25,86.37,5700.0,74.9596,74.9769,74.8728,74.9769,5700.0
2014-07-29 15:15:00,86.38,86.46,86.34,86.45,7300.0,74.9856,75.0551,74.9509,75.0464,7300.0
2014-07-29 15:20:00,86.46,86.49,86.39,86.4,7300.0,75.0551,75.0811,74.9943,75.003,7300.0
2014-07-29 15:25:00,86.4,86.49,86.35,86.43,10000.0,75.003,75.0811,74.9596,75.029,10000.0
2014-07-29 15:30:00,86.42,86.42,86.21,86.24,15400.0,75.0203,75.0203,74.838,74.8641,15400.0
2014-07-29 15:35:00,86.24,86.34,86.24,86.29,6400.0,74.8641,74.9509,74.8641,74.9075,6400.0
2014-07-29 15:40:00,86.29,86.31,86.19,86.2,7100.0,74.9075,74.9248,74.8207,74.8293,7100.0
2014-07-29 15:45:00,86.2,86.29,86.12,86.26,20200.0,74.8293,74.9075,74.7599,74.8814,20200.0
2014-07-29 15:50:00,86.26,86.29,86.18,86.2,15600.0,74.8814,74.9075,74.812,74.8293,15600.0
2014-07-29 15:55:00,86.19,86.2,86.12,86.13,25000.0,74.8207,74.8293,74.7599,74.7686,25000.0
2014-07-30 09:30:00,86.2,86.56,86.01,86.07,15800.0,74.8293,75.1419,74.6644,74.7165,15800.0
2014-07-30 09:35:00,86.01,86.01,85.57,85.67,19100.0,74.6644,74.6644,74.2825,74.3693,19100.0
2014-07-30 09:40:00,85.59,85.63,85.36,85.38,17600.0,74.2998,74.3345,74.1002,74.1175,17600.0
2014-07-30 09:45:00,85.39,85.97,85.38,85.87,11100.0,74.1262,74.6297,74.1175,74.5429,11100.0
2014-07-30 09:50:00,85.87,85.91,85.53,85.54,9000.0,74.5429,74.5776,74.2477,74.2564,9000.0
2014-07-30 09:55:00,85.55,85.69,85.44,85.44,7200.0,74.2651,74.3866,74.1696,74.1696,7200.0
2014-07-30 10:00:00,85.45,85.45,85.21,85.28,16100.0,74.1783,74.1783,73.9699,74.0307,16100.0
2014-07-30 10:05:00,85.27,85.37,85.13,85.33,8700.0,74.022,74.1088,73.9005,74.0741,8700.0
2014-07-30 10:10:00,85.36,85.52,85.33,85.45,9700.0,74.1002,74.239,74.0741,74.1783,9700.0
2014-07-30 10:15:00,85.45,85.59,85.45,85.55,11500.0,74.1783,74.2998,74.1783,74.2651,11500.0
2014-07-30 10:20:00,85.56,85.66,85.54,85.54,5600.0,74.2738,74.3606,74.2564,74.2564,5600.0
2014-07-30 10:25:00,85.56,85.65,85.49,85.65,10600.0,74.2738,74.3519,74.213,74.3519,10600.0
2014-07-30 10:30:00,85.6,85.64,85.55,85.59,7000.0,74.3085,74.3432,74.2651,74.2998,7000.0
2014-07-30 10:35:00,85.56,85.64,85.46,85.5,15200.0,74.2738,74.3432,74.187,74.2217,15200.0
2014-07-30 10:40:00,85.5,85.63,85.42,85.44,14100.0,74.2217,74.3345,74.1522,74.1696,14100.0
2014-07-30 10:45:00,85.4,85.48,85.35,85.48,8700.0,74.1349,74.2043,74.0915,74.2043,8700.0
2014-07-30 10:50:00,85.49,85.52,85.44,85.45,8400.0,74.213,74.239,74.1696,74.1783,8400.0
2014-07-30 10:55:00,85.45,85.47,85.39,85.41,9800.0,74.1783,74.1956,74.1262,74.1436,9800.0
2014-07-30 11:00:00,85.42,85.46,85.34,85.41,28100.0,74.1522,74.187,74.0828,74.1436,28100.0
2014-07-30 11:05:00,85.43,85.5,85.36,85.48,6700.0,74.1609,74.2217,74.1002,74.2043,6700.0
2014-07-30 11:10:00,85.48,85.48,85.41,85.47,7100.0,74.2043,74.2043,74.1436,74.1956,7100.0
2014-07-30 11:15:00,85.5,85.5,85.46,85.47,5400.0,74.2217,74.2217,74.187,74.1956,5400.0
2014-07-30 11:20:00,85.46,85.48,85.42,85.48,4600.0,74.187,74.2043,74.1522,74.2043,4600.0
2014-07-30 11:25:00,85.48,85.5,85.43,85.48,2500.0,74.2043,74.2217,74.1609,74.2043,2500.0
2014-07-30 11:30:00,85.49,85.49,85.38,85.43,29500.0,74.213,74.213,74.1175,74.1609,29500.0
2014-07-30 11:35:00,85.39,85.4,85.3,85.33,3900.0,74.1262,74.1349,74.0481,74.0741,3900.0
2014-07-30 11:40:00,85.32,85.37,85.28,85.28,2900.0,74.0654,74.1088,74.0307,74.0307,2900.0
2014-07-30 11:45:00,85.26,85.26,85.14,85.14,8000.0,74.0133,74.0133,73.9092,73.9092,8000.0
2014-07-30 11:50:00,85.17,85.19,85.04,85.04,6500.0,73.9352,73.9526,73.8224,73.8224,6500.0
2014-07-30 11:55:00,85.02,85.03,84.9,84.93,33000.0,73.805,73.8137,73.7008,73.7269,33000.0
2014-07-30 12:00:00,84.95,85.0,84.93,84.99,7300.0,73.7442,73.7876,73.7269,73.779,7300.0
2014-07-30 12:05:00,85.01,85.03,84.83,84.85,7900.0,73.7963,73.8137,73.6401,73.6574,7900.0
2014-07-30 12:10:00,84.85,84.98,84.83,84.88,10300.0,73.6574,73.7703,73.6401,73.6835,10300.0
2014-07-30 12:15:00,84.85,84.86,84.82,84.84,3200.0,73.6574,73.6661,73.6314,73.6487,3200.0
2014-07-30 12:20:00,84.83,84.93,84.81,84.92,5700.0,73.6401,73.7269,73.6227,73.7182,5700.0
2014-07-30 12:25:00,84.91,84.97,84.91,84.95,8200.0,73.7095,73.7616,73.7095,73.7442,8200.0
2014-07-30 12:30:00,84.95,85.01,84.88,84.94,4100.0,73.7442,73.7963,73.6835,73.7356,4100.0
2014-07-30 12:35:00,84.98,85.04,84.96,85.02,8900.0,73.7703,73.8224,73.7529,73.805,8900.0
2014-07-30 12:40:00,85.03,85.03,84.94,84.94,4400.0,73.8137,73.8137,73.7356,73.7356,4400.0
2014-07-30 12:45:00,84.94,85.01,84.93,84.98,3200.0,73.7356,73.7963,73.7269,73.7703,3200.0
2014-07-30 12:50:00,84.98,85.02,84.98,84.98,3300.0,73.7703,73.805,73.7703,73.7703,3300.0
2014-07-30 12:55:00,85.02,85.06,85.0,85.02,5000.0,73.805,73.8397,73.7876,73.805,5000.0
2014-07-30 13:00:00,85.04,85.04,84.95,85.02,58800.0,73.8224,73.8224,73.7442,73.805,58800.0
2014-07-30 13:05:00,85.01,85.03,85.0,85.01,6200.0,73.7963,73.8137,73.7876,73.7963,6200.0
2014-07-30 13:10:00,85.01,85.02,84.99,85.0,6500.0,73.7963,73.805,73.779,73.7876,6500.0
2014-07-30 13:15:00,85.01,85.02,85.0,85.01,5900.0,73.7963,73.805,73.7876,73.7963,5900.0
2014-07-30 13:20:00,84.99,85.01,84.98,85.0,2400.0,73.779,73.7963,73.7703,73.7876,2400.0
2014-07-30 13:25:00,84.98,84.98,84.83,84.84,21100.0,73.7703,73.7703,73.6401,73.6487,21100.0
2014-07-30 13:30:00,84.81,84.88,84.8,84.84,9800.0,73.6227,73.6835,73.614,73.6487,9800.0
2014-07-30 13:35:00,84.84,84.88,84.83,84.83,1700.0,73.6487,73.6835,73.6401,73.6401,1700.0
2014-07-30 13:40:00,84.84,84.92,84.8,84.92,2300.0,73.6487,73.7182,73.614,73.7182,2300.0
2014-07-30 13:45:00,84.93,85.0,84.9,84.92,9000.0,73.7269,73.7876,73.7008,73.7182,9000.0
2014-07-30 13:50:00,84.88,84.94,84.85,84.9,14400.0,73.6835,73.7356,73.6574,73.7008,14400.0
2014-07-30 13:55:00,84.88,84.98,84.82,84.98,8400.0,73.6835,73.7703,73.6314,73.7703,8400.0
2014-07-30 14:00:00,84.99,85.09,84.82,84.88,27600.0,73.779,73.8658,73.6314,73.6835,27600.0
2014-07-30 14:05:00,84.86,85.08,84.86,85.02,23900.0,73.6661,73.8571,73.6661,73.805,23900.0
2014-07-30 14:10:00,85.07,85.2,85.04,85.17,16100.0,73.8484,73.9613,73.8224,73.9352,16100.0
2014-07-30 14:15:00,85.14,85.18,85.12,85.16,16400.0,73.9092,73.9439,73.8918,73.9265,16400.0
2014-07-30 14:20:00,85.16,85.19,85.09,85.19,3600.0,73.9265,73.9526,73.8658,73.9526,3600.0
2014-07-30 14:25:00,85.21,85.28,85.16,85.26,7500.0,73.9699,74.0307,73.9265,74.0133,7500.0
2014-07-30 14:30:00,85.27,85.29,85.21,85.21,9600.0,74.022,74.0394,73.9699,73.9699,9600.0
2014-07-30 14:35:00,85.22,85.27,85.17,85.27,4400.0,73.9786,74.022,73.9352,74.022,4400.0
2014-07-30 14:40:00,85.27,85.3,85.17,85.17,9900.0,74.022,74.0481,73.9352,73.9352,9900.0
2014-07-30 14:45:00,85.17,85.17,85.05,85.1,8000.0,73.9352,73.9352,73.831,73.8744,8000.0
2014-07-30 14:50:00,85.09,85.17,85.08,85.13,4900.0,73.8658,73.9352,73.8571,73.9005,4900.0
2014-07-30 14:55:00,85.12,85.13,85.04,85.13,3000.0,73.8918,73.9005,73.8224,73.9005,3000.0
2014-07-30 15:00:00,85.09,85.09,84.89,84.97,9100.0,73.8658,73.8658,73.6922,73.7616,9100.0
2014-07-30 15:05:00,84.95,85.06,84.9,85.02,22000.0,73.7442,73.8397,73.7008,73.805,22000.0
2014-07-30 15:10:00,85.07,85.07,84.94,85.02,9800.0,73.8484,73.8484,73.7356,73.805,9800.0
2014-07-30 15:15:00,85.07,85.17,85.04,85.14,8700.0,73.8484,73.9352,73.8224,73.9092,8700.0
2014-07-30 15:20:00,85.12,85.15,85.04,85.07,4500.0,73.8918,73.9179,73.8224,73.8484,4500.0
2014-07-30 15:25:00,85.05,85.15,85.02,85.15,4500.0,73.831,73.9179,73.805,73.9179,4500.0
2014-07-30 15:30:00,85.13,85.15,85.06,85.1,8300.0,73.9005,73.9179,73.8397,73.8744,8300.0
2014-07-30 15:35:00,85.1,85.11,85.05,85.05,10900.0,73.8744,73.8831,73.831,73.831,10900.0
2014-07-30 15:40:00,85.07,85.07,84.91,84.93,74200.0,73.8484,73.8484,73.7095,73.7269,74200.0
2014-07-30 15:45:00,84.92,84.97,84.86,84.87,22900.0,73.7182,73.7616,73.6661,73.6748,22900.0
2014-07-30 15:50:00,84.86,84.89,84.74,84.74,46900.0,73.6661,73.6922,73.5619,73.5619,46900.0
2014-07-30 15:55:00,84.74,84.76,84.6,84.65,108400.0,73.5619,73.5793,73.4404,73.4838,108400.0
2014-07-31 09:30:00,84.3,84.48,83.75,83.82,34700.0,73.18,73.3362,72.7025,72.7633,34700.0
2014-07-31 09:35:00,83.8,83.95,83.7,83.8,22600.0,72.7459,72.8761,72.6591,72.7459,22600.0
2014-07-31 09:40:00,83.8,84.12,83.75,84.12,29100.0,72.7459,73.0237,72.7025,73.0237,29100.0
2014-07-31 09:45:00,84.15,84.23,84.0,84.15,10500.0,73.0498,73.1192,72.9196,73.0498,10500.0
2014-07-31 09:50:00,84.19,84.27,83.94,83.95,26300.0,73.0845,73.1539,72.8675,72.8761,26300.0
2014-07-31 09:55:00,84.0,84.17,84.0,84.15,10200.0,72.9196,73.0671,72.9196,73.0498,10200.0
2014-07-31 10:00:00,84.1,84.24,84.07,84.17,13600.0,73.0064,73.1279,72.9803,73.0671,13600.0
2014-07-31 10:05:00,84.18,84.2,84.08,84.08,7000.0,73.0758,73.0932,72.989,72.989,7000.0
2014-07-31 10:10:00,84.09,84.33,84.09,84.29,7700.0,72.9977,73.206,72.9977,73.1713,7700.0
2014-07-31 10:15:00,84.36,84.39,84.25,84.3,8700.0,73.2321,73.2581,73.1366,73.18,8700.0
2014-07-31 10:20:00,84.27,84.27,84.11,84.11,9400.0,73.1539,73.1539,73.015,73.015,9400.0
2014-07-31 10:25:00,84.14,84.14,83.96,83.96,9200.0,73.0411,73.0411,72.8848,72.8848,9200.0
2014-07-31 10:30:00,83.96,84.04,83.93,83.93,11400.0,72.8848,72.9543,72.8588,72.8588,11400.0
2014-07-31 10:35:00,83.93,83.93,83.79,83.82,17700.0,72.8588,72.8588,72.7373,72.7633,17700.0
2014-07-31 10:40:00,83.84,83.87,83.75,83.76,2400.0,72.7807,72.8067,72.7025,72.7112,2400.0
2014-07-31 10:45:00,83.76,83.76,83.54,83.58,11000.0,72.7112,72.7112,72.5202,72.555,11000.0
2014-07-31 10:50:00,83.57,83.61,83.45,83.49,10700.0,72.5463,72.581,72.4421,72.4768,10700.0
2014-07-31 10:55:00,83.45,83.46,83.05,83.11,35100.0,72.4421,72.4508,72.0949,72.147,35100.0
2014-07-31 11:00:00,83.15,83.63,83.12,83.62,17600.0,72.1817,72.5984,72.1556,72.5897,17600.0
2014-07-31 11:05:00,83.66,83.67,83.48,83.57,7700.0,72.6244,72.6331,72.4681,72.5463,7700.0
2014-07-31 11:10:00,83.58,83.58,83.49,83.53,15100.0,72.555,72.555,72.4768,72.5115,15100.0
2014-07-31 11:15:00,83.53,83.53,83.43,83.51,13100.0,72.5115,72.5115,72.4247,72.4942,13100.0
2014-07-31 11:20:00,83.5,83.53,83.45,83.47,5700.0,72.4855,72.5115,72.4421,72.4595,5700.0
2014-07-31 11:25:00,83.49,83.57,83.33,83.33,10900.0,72.4768,72.5463,72.3379,72.3379,10900.0
2014-07-31 11:30:00,83.35,83.35,83.28,83.33,16300.0,72.3553,72.3553,72.2945,72.3379,16300.0
2014-07-31 11:35:00,83.32,83.52,83.32,83.49,11900.0,72.3292,72.5029,72.3292,72.4768,11900.0
2014-07-31 11:40:00,83.53,83.62,83.39,83.39,11700.0,72.5115,72.5897,72.39,72.39,11700.0
2014-07-31 11:45:00,83.36,83.49,83.36,83.4,8600.0,72.364,72.4768,72.364,72.3987,8600.0
2014-07-31 11:50:00,83.4,83.48,83.23,83.25,31500.0,72.3987,72.4681,72.2511,72.2685,31500.0
2014-07-31 11:55:00,83.26,83.28,83.13,83.13,22800.0,72.2772,72.2945,72.1643,72.1643,22800.0
2014-07-31 12:00:00,83.08,83.2,82.97,83.2,21900.0,72.1209,72.2251,72.0254,72.2251,21900.0
2014-07-31 12:05:00,83.22,83.25,83.11,83.11,4300.0,72.2424,72.2685,72.147,72.147,4300.0
2014-07-31 12:10:00,83.15,83.26,83.12,83.21,21800.0,72.1817,72.2772,72.1556,72.2338,21800.0
2014-07-31 12:15:00,83.26,83.26,83.14,83.14,5600.0,72.2772,72.2772,72.173,72.173,5600.0
2014-07-31 12:20:00,83.16,83.21,83.14,83.17,8600.0,72.1904,72.2338,72.173,72.199,8600.0
2014-07-31 12:25:00,83.2,83.26,83.12,83.22,13100.0,72.2251,72.2772,72.1556,72.2424,13100.0
2014-07-31 12:30:00,83.25,83.32,83.23,83.31,7300.0,72.2685,72.3292,72.2511,72.3206,7300.0
2014-07-31 12:35:00,83.3,83.33,83.2,83.3,24700.0,72.3119,72.3379,72.2251,72.3119,24700.0
2014-07-31 12:40:00,83.32,83.4,83.23,83.4,11500.0,72.3292,72.3987,72.2511,72.3987,11500.0
2014-07-31 12:45:00,83.39,83.5,83.35,83.48,17100.0,72.39,72.4855,72.3553,72.4681,17100.0
2014-07-31 12:50:00,83.51,83.56,83.46,83.54,5800.0,72.4942,72.5376,72.4508,72.5202,5800.0
2014-07-31 12:55:00,83.54,83.61,83.53,83.58,5900.0,72.5202,72.581,72.5115,72.555,5900.0
2014-07-31 13:00:00,83.61,83.63,83.56,83.61,9200.0,72.581,72.5984,72.5376,72.581,9200.0
2014-07-31 13:05:00,83.6,83.66,83.6,83.66,5800.0,72.5723,72.6244,72.5723,72.6244,5800.0
2014-07-31 13:10:00,83.67,83.82,83.45,83.8,26800.0,72.6331,72.7633,72.4421,72.7459,26800.0
2014-07-31 13:15:00,83.83,83.83,83.68,83.73,8800.0,72.772,72.772,72.6418,72.6852,8800.0
2014-07-31 13:20:00,83.76,83.81,83.72,83.77,24200.0,72.7112,72.7546,72.6765,72.7199,24200.0
2014-07-31 13:25:00,83.77,83.94,83.77,83.93,9000.0,72.7199,72.8675,72.7199,72.8588,9000.0
2014-07-31 13:30:00,83.94,83.97,83.85,83.97,18100.0,72.8675,72.8935,72.7893,72.8935,18100.0
2014-07-31 13:35:00,83.97,83.97,83.84,83.84,4700.0,72.8935,72.8935,72.7807,72.7807,4700.0
2014-07-31 13:40:00,83.84,83.84,83.68,83.72,8400.0,72.7807,72.7807,72.6418,72.6765,8400.0
2014-07-31 13:45:00,83.68,83.68,83.53,83.58,9900.0,72.6418,72.6418,72.5115,72.555,9900.0
2014-07-31 13:50:00,83.58,83.67,83.55,83.57,8600.0,72.555,72.6331,72.5289,72.5463,8600.0
2014-07-31 13:55:00,83.55,83.67,83.54,83.65,9300.0,72.5289,72.6331,72.5202,72.6157,9300.0
2014-07-31 14:00:00,83.67,83.72,83.65,83.71,7100.0,72.6331,72.6765,72.6157,72.6678,7100.0
2014-07-31 14:05:00,83.73,83.89,83.73,83.78,10000.0,72.6852,72.8241,72.6852,72.7286,10000.0
2014-07-31 14:10:00,83.79,83.79,83.7,83.73,4500.0,72.7373,72.7373,72.6591,72.6852,4500.0
2014-07-31 14:15:00,83.71,83.72,83.55,83.65,6500.0,72.6678,72.6765,72.5289,72.6157,6500.0
2014-07-31 14:20:00,83.65,83.69,83.51,83.66,7100.0,72.6157,72.6504,72.4942,72.6244,7100.0
2014-07-31 14:25:00,83.66,83.73,83.65,83.73,7100.0,72.6244,72.6852,72.6157,72.6852,7100.0
2014-07-31 14:30:00,83.73,83.74,83.65,83.66,6400.0,72.6852,72.6938,72.6157,72.6244,6400.0
2014-07-31 14:35:00,83.66,83.67,83.56,83.63,10100.0,72.6244,72.6331,72.5376,72.5984,10100.0
2014-07-31 14:40:00,83.62,83.67,83.54,83.56,9000.0,72.5897,72.6331,72.5202,72.5376,9000.0
2014-07-31 14:45:00,83.55,83.57,83.41,83.47,9200.0,72.5289,72.5463,72.4074,72.4595,9200.0
2014-07-31 14:50:00,83.47,83.53,83.43,83.43,9400.0,72.4595,72.5115,72.4247,72.4247,9400.0
2014-07-31 14:55:00,83.45,83.5,83.34,83.36,8000.0,72.4421,72.4855,72.3466,72.364,8000.0
2014-07-31 15:00:00,83.36,83.49,83.35,83.39,14300.0,72.364,72.4768,72.3553,72.39,14300.0
2014-07-31 15:05:00,83.42,83.45,83.34,83.36,14800.0,72.4161,72.4421,72.3466,72.364,14800.0
2014-07-31 15:10:00,83.38,83.38,83.2,83.2,12500.0,72.3813,72.3813,72.2251,72.2251,12500.0
2014-07-31 15:15:00,83.2,83.34,83.18,83.26,12100.0,72.2251,72.3466,72.2077,72.2772,12100.0
2014-07-31 15:20:00,83.28,83.28,83.21,83.24,17900.0,72.2945,72.2945,72.2338,72.2598,17900.0
2014-07-31 15:25:00,83.26,83.32,83.2,83.28,19800.0,72.2772,72.3292,72.2251,72.2945,19800.0
2014-07-31 15:30:00,83.27,83.35,83.18,83.26,20400.0,72.2858,72.3553,72.2077,72.2772,20400.0
2014-07-31 15:35:00,83.26,83.36,83.24,83.28,17300.0,72.2772,72.364,72.2598,72.2945,17300.0
2014-07-31 15:40:00,83.28,83.32,83.16,83.16,22600.0,72.2945,72.3292,72.1904,72.1904,22600.0
2014-07-31 15:45:00,83.13,83.21,83.09,83.16,32900.0,72.1643,72.2338,72.1296,72.1904,32900.0
2014-07-31 15:50:00,83.17,83.2,83.09,83.19,40400.0,72.199,72.2251,72.1296,72.2164,40400.0
2014-07-31 15:55:00,83.2,83.3,83.19,83.26,86800.0,72.2251,72.3119,72.2164,72.2772,86800.0
2014-08-01 09:30:00,82.87,82.87,82.03,82.5,37900.0,71.9386,71.9386,71.2094,71.6174,37900.0
2014-08-01 09:35:00,82.61,83.0,82.61,83.0,17900.0,71.7129,72.0515,71.7129,72.0515,17900.0
2014-08-01 09:40:00,83.03,83.13,82.9,82.92,6200.0,72.0775,72.1643,71.9647,71.982,6200.0
2014-08-01 09:45:00,82.91,82.93,82.71,82.93,19500.0,71.9733,71.9907,71.7997,71.9907,19500.0
2014-08-01 09:50:00,82.95,83.17,82.9,83.17,8100.0,72.0081,72.199,71.9647,72.199,8100.0
2014-08-01 09:55:00,83.16,83.26,83.05,83.15,24600.0,72.1904,72.2772,72.0949,72.1817,24600.0
2014-08-01 10:00:00,83.14,83.39,83.01,83.24,11800.0,72.173,72.39,72.0601,72.2598,11800.0
2014-08-01 10:05:00,83.21,83.23,82.94,82.97,6300.0,72.2338,72.2511,71.9994,72.0254,6300.0
2014-08-01 10:10:00,82.97,83.06,82.79,82.8,11800.0,72.0254,72.1035,71.8692,71.8778,11800.0
2014-08-01 10:15:00,82.77,82.9,82.77,82.82,30900.0,71.8518,71.9647,71.8518,71.8952,30900.0
2014-08-01 10:20:00,82.83,82.97,82.8,82.94,11000.0,71.9039,72.0254,71.8778,71.9994,11000.0
2014-08-01 10:25:00,82.94,83.17,82.94,83.15,17600.0,71.9994,72.199,71.9994,72.1817,17600.0
2014-08-01 10:30:00,83.14,83.14,83.03,83.12,8100.0,72.173,72.173,72.0775,72.1556,8100.0
2014-08-01 10:35:00,83.11,83.34,83.09,83.32,8500.0,72.147,72.3466,72.1296,72.3292,8500.0
2014-08-01 10:40:00,83.32,83.4,83.3,83.33,7500.0,72.3292,72.3987,72.3119,72.3379,7500.0
2014-08-01 10:45:00,83.32,83.42,83.27,83.37,14200.0,72.3292,72.4161,72.2858,72.3727,14200.0
2014-08-01 10:50:00,83.33,83.51,83.33,83.51,11300.0,72.3379,72.4942,72.3379,72.4942,11300.0
2014-08-01 10:55:00,83.48,83.49,83.38,83.43,18100.0,72.4681,72.4768,72.3813,72.4247,18100.0
2014-08-01 11:00:00,83.43,83.51,83.4,83.42,27100.0,72.4247,72.4942,72.3987,72.4161,27100.0
2014-08-01 11:05:00,83.4,83.49,83.36,83.4,31500.0,72.3987,72.4768,72.364,72.3987,31500.0
2014-08-01 11:10:00,83.4,83.44,83.18,83.21,26800.0,72.3987,72.4334,72.2077,72.2338,26800.0
2014-08-01 11:15:00,83.23,83.26,83.01,83.02,9800.0,72.2511,72.2772,72.0601,72.0688,9800.0
2014-08-01 11:20:00,82.99,83.21,82.97,83.21,6400.0,72.0428,72.2338,72.0254,72.2338,6400.0
2014-08-01 11:25:00,83.21,83.23,83.0,83.06,13800.0,72.2338,72.2511,72.0515,72.1035,13800.0
2014-08-01 11:30:00,83.03,83.06,82.84,82.85,5700.0,72.0775,72.1035,71.9126,71.9212,5700.0
2014-08-01 11:35:00,82.87,82.95,82.79,82.82,14300.0,71.9386,72.0081,71.8692,71.8952,14300.0
2014-08-01 11:40:00,82.87,82.97,82.75,82.75,4800.0,71.9386,72.0254,71.8344,71.8344,4800.0
2014-08-01 11:45:00,82.76,82.79,82.69,82.71,5800.0,71.8431,71.8692,71.7824,71.7997,5800.0
2014-08-01 11:50:00,82.68,82.75,82.59,82.63,10700.0,71.7737,71.8344,71.6955,71.7303,10700.0
2014-08-01 11:55:00,82.63,82.64,82.55,82.57,18500.0,71.7303,71.7389,71.6608,71.6782,18500.0
2014-08-01 12:00:00,82.6,82.74,82.57,82.74,8100.0,71.7042,71.8258,71.6782,71.8258,8100.0
2014-08-01 12:05:00,82.75,82.75,82.63,82.65,7000.0,71.8344,71.8344,71.7303,71.7476,7000.0
2014-08-01 12:10:00,82.66,82.81,82.66,82.8,18600.0,71.7563,71.8865,71.7563,71.8778,18600.0
2014-08-01 12:15:00,82.82,83.12,82.82,83.01,13000.0,71.8952,72.1556,71.8952,72.0601,13000.0
2014-08-01 12:20:00,82.97,83.01,82.96,82.99,6400.0,72.0254,72.0601,72.0167,72.0428,6400.0
2014-08-01 12:25:00,82.98,82.98,82.73,82.84,5800.0,72.0341,72.0341,71.8171,71.9126,5800.0
2014-08-01 12:30:00,82.85,82.95,82.85,82.91,7400.0,71.9212,72.0081,71.9212,71.9733,7400.0
2014-08-01 12:35:00,82.89,82.97,82.89,82.95,8700.0,71.956,72.0254,71.956,72.0081,8700.0
2014-08-01 12:40:00,82.95,83.23,82.95,83.22,32400.0,72.0081,72.2511,72.0081,72.2424,32400.0
2014-08-01 12:45:00,83.2,83.24,83.17,83.18,9000.0,72.2251,72.2598,72.199,72.2077,9000.0
2014-08-01 12:50:00,83.16,83.39,83.13,83.34,4500.0,72.1904,72.39,72.1643,72.3466,4500.0
2014-08-01 12:55:00,83.33,83.45,83.33,83.43,16100.0,72.3379,72.4421,72.3379,72.4247,16100.0
2014-08-01 13:00:00,83.44,83.52,83.39,83.42,23900.0,72.4334,72.5029,72.39,72.4161,23900.0
2014-08-01 13:05:00,83.43,83.55,83.43,83.51,6600.0,72.4247,72.5289,72.4247,72.4942,6600.0
2014-08-01 13:10:00,83.52,83.53,83.45,83.49,9100.0,72.5029,72.5115,72.4421,72.4768,9100.0
2014-08-01 13:15:00,83.5,83.56,83.39,83.52,7000.0,72.4855,72.5376,72.39,72.5029,7000.0
2014-08-01 13:20:00,83.53,83.58,83.47,83.49,5800.0,72.5115,72.555,72.4595,72.4768,5800.0
2014-08-01 13:25:00,83.48,83.84,83.48,83.84,6800.0,72.4681,72.7807,72.4681,72.7807,6800.0
2014-08-01 13:30:00,83.86,83.86,83.6,83.6,6400.0,72.798,72.798,72.5723,72.5723,6400.0
2014-08-01 13:35:00,83.58,83.77,83.55,83.74,7900.0,72.555,72.7199,72.5289,72.6938,7900.0
2014-08-01 13:40:00,83.74,83.83,83.66,83.76,13100.0,72.6938,72.772,72.6244,72.7112,13100.0
2014-08-01 13:45:00,83.8,83.88,83.73,83.85,6200.0,72.7459,72.8154,72.6852,72.7893,6200.0
2014-08-01 13:50:00,83.88,83.95,83.81,83.95,7300.0,72.8154,72.8761,72.7546,72.8761,7300.0
2014-08-01 13:55:00,83.91,84.02,83.87,83.96,17600.0,72.8414,72.9369,72.8067,72.8848,17600.0
2014-08-01 14:00:00,83.95,84.05,83.88,83.94,16400.0,72.8761,72.963,72.8154,72.8675,16400.0
2014-08-01 14:05:00,83.98,84.09,83.94,84.09,17500.0,72.9022,72.9977,72.8675,72.9977,17500.0
2014-08-01 14:10:00,84.08,84.08,83.97,84.03,9400.0,72.989,72.989,72.8935,72.9456,9400.0
2014-08-01 14:15:00,84.03,84.07,83.97,84.03,6000.0,72.9456,72.9803,72.8935,72.9456,6000.0
2014-08-01 14:20:00,84.02,84.03,83.92,83.97,10000.0,72.9369,72.9456,72.8501,72.8935,10000.0
2014-08-01 14:25:00,83.95,83.95,83.88,83.9,6300.0,72.8761,72.8761,72.8154,72.8327,6300.0
2014-08-01 14:30:00,83.91,84.02,83.91,83.97,8500.0,72.8414,72.9369,72.8414,72.8935,8500.0
2014-08-01 14:35:00,83.98,84.07,83.93,84.03,8800.0,72.9022,72.9803,72.8588,72.9456,8800.0
2014-08-01 14:40:00,84.03,84.03,83.96,83.99,5600.0,72.9456,72.9456,72.8848,72.9109,5600.0
2014-08-01 14:45:00,83.99,84.0,83.85,83.89,11300.0,72.9109,72.9196,72.7893,72.8241,11300.0
2014-08-01 14:50:00,83.89,83.89,83.8,83.81,20600.0,72.8241,72.8241,72.7459,72.7546,20600.0
2014-08-01 14:55:00,83.82,83.89,83.78,83.84,25300.0,72.7633,72.8241,72.7286,72.7807,25300.0
2014-08-01 15:00:00,83.79,83.83,83.75,83.78,15200.0,72.7373,72.772,72.7025,72.7286,15200.0
2014-08-01 15:05:00,83.76,83.86,83.76,83.77,14400.0,72.7112,72.798,72.7112,72.7199,14400.0
2014-08-01 15:10:00,83.8,83.85,83.78,83.83,8900.0,72.7459,72.7893,72.7286,72.772,8900.0
2014-08-01 15:15:00,83.86,83.9,83.78,83.87,24000.0,72.798,72.8327,72.7286,72.8067,24000.0
2014-08-01 15:20:00,83.88,83.9,83.77,83.79,10300.0,72.8154,72.8327,72.7199,72.7373,10300.0
2014-08-01 15:25:00,83.8,83.82,83.72,83.72,9600.0,72.7459,72.7633,72.6765,72.6765,9600.0
2014-08-01 15:30:00,83.72,83.74,83.64,83.68,10300.0,72.6765,72.6938,72.607,72.6418,10300.0
2014-08-01 15:35:00,83.69,83.77,83.69,83.75,11500.0,72.6504,72.7199,72.6504,72.7025,11500.0
2014-08-01 15:40:00,83.75,83.76,83.7,83.7,11100.0,72.7025,72.7112,72.6591,72.6591,11100.0
2014-08-01 15:45:00,83.69,83.7,83.6,83.62,22200.0,72.6504,72.6591,72.5723,72.5897,22200.0
2014-08-01 15:50:00,83.63,83.69,83.57,83.67,37400.0,72.5984,72.6504,72.5463,72.6331,37400.0
2014-08-01 15:55:00,83.68,83.76,83.59,83.6,39800.0,72.6418,72.7112,72.5636,72.5723,39800.0
2014-08-04 09:30:00,83.5,83.59,83.27,83.52,21900.0,72.4855,72.5636,72.2858,72.5029,21900.0
2014-08-04 09:35:00,83.55,83.85,83.55,83.66,9200.0,72.5289,72.7893,72.5289,72.6244,9200.0
2014-08-04 09:40:00,83.71,83.72,83.42,83.72,11100.0,72.6678,72.6765,72.4161,72.6765,11100.0
2014-08-04 09:45:00,83.65,83.65,83.5,83.5,4500.0,72.6157,72.6157,72.4855,72.4855,4500.0
2014-08-04 09:50:00,83.48,83.55,83.42,83.51,9200.0,72.4681,72.5289,72.4161,72.4942,9200.0
2014-08-04 09:55:00,83.53,83.53,83.35,83.36,9500.0,72.5115,72.5115,72.3553,72.364,9500.0
2014-08-04 10:00:00,83.37,83.66,83.35,83.56,5200.0,72.3727,72.6244,72.3553,72.5376,5200.0
2014-08-04 10:05:00,83.52,83.64,83.47,83.51,13400.0,72.5029,72.607,72.4595,72.4942,13400.0
2014-08-04 10:10:00,83.51,83.54,83.33,83.36,23400.0,72.4942,72.5202,72.3379,72.364,23400.0
2014-08-04 10:15:00,83.37,83.41,83.3,83.4,6700.0,72.3727,72.4074,72.3119,72.3987,6700.0
2014-08-04 10:20:00,83.42,83.47,83.38,83.38,15000.0,72.4161,72.4595,72.3813,72.3813,15000.0
2014-08-04 10:25:00,83.38,83.45,83.31,83.38,15500.0,72.3813,72.4421,72.3206,72.3813,15500.0
2014-08-04 10:30:00,83.35,83.4,83.32,83.35,13700.0,72.3553,72.3987,72.3292,72.3553,13700.0
2014-08-04 10:35:00,83.32,83.36,83.09,83.09,20800.0,72.3292,72.364,72.1296,72.1296,20800.0
2014-08-04 10:40:00,83.08,83.12,83.01,83.11,16800.0,72.1209,72.1556,72.0601,72.147,16800.0
2014-08-04 10:45:00,83.1,83.14,83.0,83.11,9100.0,72.1383,72.173,72.0515,72.147,9100.0
2014-08-04 10:50:00,83.11,83.14,83.0,83.03,7500.0,72.147,72.173,72.0515,72.0775,7500.0
2014-08-04 10:55:00,83.03,83.05,82.84,82.89,15000.0,72.0775,72.0949,71.9126,71.956,15000.0
2014-08-04 11:00:00,82.89,82.96,82.84,82.95,15500.0,71.956,72.0167,71.9126,72.0081,15500.0
2014-08-04 11:05:00,82.95,83.07,82.89,82.99,21300.0,72.0081,72.1122,71.956,72.0428,21300.0
2014-08-04 11:10:00,82.95,82.96,82.62,82.83,41000.0,72.0081,72.0167,71.7216,71.9039,41000.0
2014-08-04 11:15:00,82.83,82.91,82.76,82.79,9000.0,71.9039,71.9733,71.8431,71.8692,9000.0
2014-08-04 11:20:00,82.77,82.86,82.75,82.76,10500.0,71.8518,71.9299,71.8344,71.8431,10500.0
2014-08-04 11:25:00,82.76,82.85,82.75,82.76,15900.0,71.8431,71.9212,71.8344,71.8431,15900.0
2014-08-04 11:30:00,82.76,82.89,82.71,82.81,14900.0,71.8431,71.956,71.7997,71.8865,14900.0
2014-08-04 11:35:00,82.79,82.87,82.73,82.79,15700.0,71.8692,71.9386,71.8171,71.8692,15700.0
2014-08-04 11:40:00,82.78,82.88,82.78,82.78,17100.0,71.8605,71.9473,71.8605,71.8605,17100.0
2014-08-04 11:45:00,82.78,82.88,82.73,82.88,6600.0,71.8605,71.9473,71.8171,71.9473,6600.0
2014-08-04 11:50:00,82.89,82.89,82.73,82.78,5600.0,71.956,71.956,71.8171,71.8605,5600.0
2014-08-04 11:55:00,82.77,82.83,82.76,82.83,7700.0,71.8518,71.9039,71.8431,71.9039,7700.0
2014-08-04 12:00:00,82.84,82.84,82.75,82.75,6800.0,71.9126,71.9126,71.8344,71.8344,6800.0
2014-08-04 12:05:00,82.76,82.78,82.67,82.7,9500.0,71.8431,71.8605,71.765,71.791,9500.0
2014-08-04 12:10:00,82.71,82.83,82.71,82.82,8100.0,71.7997,71.9039,71.7997,71.8952,8100.0
2014-08-04 12:15:00,82.82,82.9,82.79,82.9,13600.0,71.8952,71.9647,71.8692,71.9647,13600.0
2014-08-04 12:20:00,82.88,83.16,82.87,83.16,23900.0,71.9473,72.1904,71.9386,72.1904,23900.0
2014-08-04 12:25:00,83.2,83.27,83.16,83.27,13800.0,72.2251,72.2858,72.1904,72.2858,13800.0
2014-08-04 12:30:00,83.29,83.33,83.26,83.33,5100.0,72.3032,72.3379,72.2772,72.3379,5100.0
2014-08-04 12:35:00,83.33,83.39,83.32,83.37,11700.0,72.3379,72.39,72.3292,72.3727,11700.0
2014-08-04 12:40:00,83.37,83.45,83.34,83.45,8000.0,72.3727,72.4421,72.3466,72.4421,8000.0
2014-08-04 12:45:00,83.45,83.45,83.32,83.4,4200.0,72.4421,72.4421,72.3292,72.3987,4200.0
2014-08-04 12:50:00,83.41,83.52,83.41,83.52,3800.0,72.4074,72.5029,72.4074,72.5029,3800.0
2014-08-04 12:55:00,83.52,83.52,83.45,83.45,6500.0,72.5029,72.5029,72.4421,72.4421,6500.0
2014-08-04 13:00:00,83.45,83.54,83.45,83.52,4900.0,72.4421,72.5202,72.4421,72.5029,4900.0
2014-08-04 13:05:00,83.52,83.55,83.48,83.48,3400.0,72.5029,72.5289,72.4681,72.4681,3400.0
2014-08-04 13:10:00,83.47,83.47,83.41,83.44,5500.0,72.4595,72.4595,72.4074,72.4334,5500.0
2014-08-04 13:15:00,83.47,83.47,83.44,83.44,2400.0,72.4595,72.4595,72.4334,72.4334,2400.0
2014-08-04 13:20:00,83.41,83.48,83.41,83.47,1600.0,72.4074,72.4681,72.4074,72.4595,1600.0
2014-08-04 13:25:00,83.48,83.48,83.4,83.41,4400.0,72.4681,72.4681,72.3987,72.4074,4400.0
2014-08-04 13:30:00,83.41,83.52,83.39,83.52,5000.0,72.4074,72.5029,72.39,72.5029,5000.0
2014-08-04 13:35:00,83.52,83.52,83.48,83.52,1300.0,72.5029,72.5029,72.4681,72.5029,1300.0
2014-08-04 13:40:00,83.51,83.55,83.51,83.55,5000.0,72.4942,72.5289,72.4942,72.5289,5000.0
2014-08-04 13:45:00,83.54,83.64,83.53,83.63,4200.0,72.5202,72.607,72.5115,72.5984,4200.0
2014-08-04 13:50:00,83.62,83.63,83.57,83.57,3400.0,72.5897,72.5984,72.5463,72.5463,3400.0
2014-08-04 13:55:00,83.56,83.58,83.51,83.58,8900.0,72.5376,72.555,72.4942,72.555,8900.0
2014-08-04 14:00:00,83.58,83.65,83.57,83.65,5400.0,72.555,72.6157,72.5463,72.6157,5400.0
2014-08-04 14:05:00,83.65,83.68,83.56,83.56,5500.0,72.6157,72.6418,72.5376,72.5376,5500.0
2014-08-04 14:10:00,83.57,83.58,83.55,83.56,4000.0,72.5463,72.555,72.5289,72.5376,4000.0
2014-08-04 14:15:00,83.58,83.61,83.57,83.59,5000.0,72.555,72.581,72.5463,72.5636,5000.0
2014-08-04 14:20:00,83.58,83.61,83.54,83.54,5900.0,72.555,72.581,72.5202,72.5202,5900.0
2014-08-04 14:25:00,83.53,83.53,83.5,83.51,3600.0,72.5115,72.5115,72.4855,72.4942,3600.0
2014-08-04 14:30:00,83.48,83.49,83.45,83.48,9100.0,72.4681,72.4768,72.4421,72.4681,9100.0
2014-08-04 14:35:00,83.48,83.62,83.48,83.61,5200.0,72.4681,72.5897,72.4681,72.581,5200.0
2014-08-04 14:40:00,83.62,83.65,83.59,83.65,6500.0,72.5897,72.6157,72.5636,72.6157,6500.0
2014-08-04 14:45:00,83.63,83.7,83.6,83.65,44300.0,72.5984,72.6591,72.5723,72.6157,44300.0
2014-08-04 14:50:00,83.65,83.7,83.65,83.66,6400.0,72.6157,72.6591,72.6157,72.6244,6400.0
2014-08-04 14:55:00,83.69,83.69,83.65,83.68,9900.0,72.6504,72.6504,72.6157,72.6418,9900.0
2014-08-04 15:00:00,83.68,83.68,83.61,83.61,4700.0,72.6418,72.6418,72.581,72.581,4700.0
2014-08-04 15:05:00,83.61,83.63,83.59,83.62,5100.0,72.581,72.5984,72.5636,72.5897,5100.0
2014-08-04 15:10:00,83.61,83.62,83.57,83.62,4900.0,72.581,72.5897,72.5463,72.5897,4900.0
2014-08-04 15:15:00,83.62,83.67,83.62,83.66,5800.0,72.5897,72.6331,72.5897,72.6244,5800.0
2014-08-04 15:20:00,83.68,83.71,83.65,83.69,9900.0,72.6418,72.6678,72.6157,72.6504,9900.0
2014-08-04 15:25:00,83.69,83.81,83.67,83.79,19900.0,72.6504,72.7546,72.6331,72.7373,19900.0
2014-08-04 15:30:00,83.79,83.82,83.78,83.82,14400.0,72.7373,72.7633,72.7286,72.7633,14400.0
2014-08-04 15:35:00,83.82,83.97,83.82,83.91,15000.0,72.7633,72.8935,72.7633,72.8414,15000.0
2014-08-04 15:40:00,83.9,84.01,83.88,84.01,22200.0,72.8327,72.9282,72.8154,72.9282,22200.0
2014-08-04 15:45:00,84.01,84.02,83.9,83.95,26800.0,72.9282,72.9369,72.8327,72.8761,26800.0
2014-08-04 15:50:00,83.94,83.95,83.89,83.89,24100.0,72.8675,72.8761,72.8241,72.8241,24100.0
2014-08-04 15:55:00,83.89,83.91,83.84,83.87,42100.0,72.8241,72.8414,72.7807,72.8067,42100.0
2014-08-05 09:30:00,83.6,83.72,83.5,83.54,8500.0,72.5723,72.6765,72.4855,72.5202,8500.0
2014-08-05 09:35:00,83.56,83.62,83.48,83.61,2700.0,72.5376,72.5897,72.4681,72.581,2700.0
2014-08-05 09:40:00,83.66,83.71,83.59,83.64,1400.0,72.6244,72.6678,72.5636,72.607,1400.0
2014-08-05 09:45:00,83.66,83.66,83.46,83.48,7900.0,72.6244,72.6244,72.4508,72.4681,7900.0
2014-08-05 09:50:00,83.48,83.54,83.42,83.45,7600.0,72.4681,72.5202,72.4161,72.4421,7600.0
2014-08-05 09:55:00,83.43,83.61,83.42,83.61,6200.0,72.4247,72.581,72.4161,72.581,6200.0
2014-08-05 10:00:00,83.58,83.65,83.46,83.55,6600.0,72.555,72.6157,72.4508,72.5289,6600.0
2014-08-05 10:05:00,83.53,83.86,83.53,83.86,9300.0,72.5115,72.798,72.5115,72.798,9300.0
2014-08-05 10:10:00,83.88,83.96,83.8,83.84,6300.0,72.8154,72.8848,72.7459,72.7807,6300.0
2014-08-05 10:15:00,83.78,83.78,83.69,83.7,2900.0,72.7286,72.7286,72.6504,72.6591,2900.0
2014-08-05 10:20:00,83.7,83.92,83.7,83.92,5100.0,72.6591,72.8501,72.6591,72.8501,5100.0
2014-08-05 10:25:00,83.89,83.92,83.84,83.92,3100.0,72.8241,72.8501,72.7807,72.8501,3100.0
2014-08-05 10:30:00,83.88,84.08,83.83,83.94,3700.0,72.8154,72.989,72.772,72.8675,3700.0
2014-08-05 10:35:00,83.89,83.91,83.87,83.88,2800.0,72.8241,72.8414,72.8067,72.8154,2800.0
2014-08-05 10:40:00,83.85,83.91,83.79,83.79,4300.0,72.7893,72.8414,72.7373,72.7373,4300.0
2014-08-05 10:45:00,83.77,83.81,83.73,83.8,4700.0,72.7199,72.7546,72.6852,72.7459,4700.0
2014-08-05 10:50:00,83.81,83.84,83.62,83.65,10300.0,72.7546,72.7807,72.5897,72.6157,10300.0
2014-08-05 10:55:00,83.65,83.66,83.56,83.56,6800.0,72.6157,72.6244,72.5376,72.5376,6800.0
2014-08-05 11:00:00,83.56,83.56,83.39,83.46,7200.0,72.5376,72.5376,72.39,72.4508,7200.0
2014-08-05 11:05:00,83.47,83.6,83.42,83.53,4300.0,72.4595,72.5723,72.4161,72.5115,4300.0
2014-08-05 11:10:00,83.53,83.58,83.52,83.56,3400.0,72.5115,72.555,72.5029,72.5376,3400.0
2014-08-05 11:15:00,83.56,83.78,83.56,83.76,6300.0,72.5376,72.7286,72.5376,72.7112,6300.0
2014-08-05 11:20:00,83.73,83.79,83.72,83.77,4100.0,72.6852,72.7373,72.6765,72.7199,4100.0
2014-08-05 11:25:00,83.79,83.79,83.68,83.72,8100.0,72.7373,72.7373,72.6418,72.6765,8100.0
2014-08-05 11:30:00,83.69,83.84,83.69,83.75,22100.0,72.6504,72.7807,72.6504,72.7025,22100.0
2014-08-05 11:35:00,83.75,83.76,83.62,83.62,16200.0,72.7025,72.7112,72.5897,72.5897,16200.0
2014-08-05 11:40:00,83.62,83.66,83.6,83.63,5200.0,72.5897,72.6244,72.5723,72.5984,5200.0
2014-08-05 11:45:00,83.61,83.62,83.52,83.52,10900.0,72.581,72.5897,72.5029,72.5029,10900.0
2014-08-05 11:50:00,83.55,83.74,83.55,83.71,21600.0,72.5289,72.6938,72.5289,72.6678,21600.0
2014-08-05 11:55:00,83.72,83.73,83.61,83.62,7700.0,72.6765,72.6852,72.581,72.5897,7700.0
2014-08-05 12:00:00,83.63,83.72,83.61,83.66,4200.0,72.5984,72.6765,72.581,72.6244,4200.0
2014-08-05 12:05:00,83.66,83.7,83.6,83.69,11100.0,72.6244,72.6591,72.5723,72.6504,11100.0
2014-08-05 12:10:00,83.68,83.72,83.66,83.68,7500.0,72.6418,72.6765,72.6244,72.6418,7500.0
2014-08-05 12:15:00,83.68,83.7,83.66,83.68,3500.0,72.6418,72.6591,72.6244,72.6418,3500.0
2014-08-05 12:20:00,83.69,83.69,83.53,83.53,4100.0,72.6504,72.6504,72.5115,72.5115,4100.0
2014-08-05 12:25:00,83.52,83.65,83.52,83.65,4100.0,72.5029,72.6157,72.5029,72.6157,4100.0
2014-08-05 12:30:00,83.66,83.66,83.58,83.6,3800.0,72.6244,72.6244,72.555,72.5723,3800.0
2014-08-05 12:35:00,83.58,83.64,83.46,83.49,4900.0,72.555,72.607,72.4508,72.4768,4900.0
2014-08-05 12:40:00,83.5,83.56,83.46,83.56,5200.0,72.4855,72.5376,72.4508,72.5376,5200.0
2014-08-05 12:45:00,83.56,83.68,83.56,83.59,4000.0,72.5376,72.6418,72.5376,72.5636,4000.0
2014-08-05 12:50:00,83.6,83.66,83.6,83.63,9500.0,72.5723,72.6244,72.5723,72.5984,9500.0
2014-08-05 12:55:00,83.64,83.68,83.6,83.64,2100.0,72.607,72.6418,72.5723,72.607,2100.0
2014-08-05 13:00:00,83.64,83.7,83.62,83.67,5400.0,72.607,72.6591,72.5897,72.6331,5400.0
2014-08-05 13:05:00,83.66,83.68,83.62,83.64,2700.0,72.6244,72.6418,72.5897,72.607,2700.0
2014-08-05 13:10:00,83.64,83.68,83.64,83.68,4100.0,72.607,72.6418,72.607,72.6418,4100.0
2014-08-05 13:15:00,83.68,83.78,83.66,83.75,5600.0,72.6418,72.7286,72.6244,72.7025,5600.0
2014-08-05 13:20:00,83.73,83.78,83.71,83.71,2300.0,72.6852,72.7286,72.6678,72.6678,2300.0
2014-08-05 13:25:00,83.71,83.77,83.68,83.73,6400.0,72.6678,72.7199,72.6418,72.6852,6400.0
2014-08-05 13:30:00,83.73,83.73,83.68,83.69,2500.0,72.6852,72.6852,72.6418,72.6504,2500.0
2014-08-05 13:35:00,83.68,83.68,83.33,83.33,9900.0,72.6418,72.6418,72.3379,72.3379,9900.0
2014-08-05 13:40:00,83.31,83.48,83.13,83.27,21100.0,72.3206,72.4681,72.1643,72.2858,21100.0
2014-08-05 13:45:00,83.26,83.43,83.25,83.4,14200.0,72.2772,72.4247,72.2685,72.3987,14200.0
2014-08-05 13:50:00,83.35,83.4,83.29,83.37,3200.0,72.3553,72.3987,72.3032,72.3727,3200.0
2014-08-05 13:55:00,83.38,83.42,83.29,83.29,4300.0,72.3813,72.4161,72.3032,72.3032,4300.0
2014-08-05 14:00:00,83.3,83.32,83.19,83.27,5200.0,72.3119,72.3292,72.2164,72.2858,5200.0
2014-08-05 14:05:00,83.23,83.24,83.05,83.05,9000.0,72.2511,72.2598,72.0949,72.0949,9000.0
2014-08-05 14:10:00,83.07,83.2,83.07,83.2,6900.0,72.1122,72.2251,72.1122,72.2251,6900.0
2014-08-05 14:15:00,83.24,83.24,83.13,83.17,4600.0,72.2598,72.2598,72.1643,72.199,4600.0
2014-08-05 14:20:00,83.16,83.23,83.13,83.13,4500.0,72.1904,72.2511,72.1643,72.1643,4500.0
2014-08-05 14:25:00,83.12,83.23,83.08,83.23,5500.0,72.1556,72.2511,72.1209,72.2511,5500.0
2014-08-05 14:30:00,83.22,83.35,83.22,83.26,3100.0,72.2424,72.3553,72.2424,72.2772,3100.0
2014-08-05 14:35:00,83.26,83.32,83.21,83.21,4400.0,72.2772,72.3292,72.2338,72.2338,4400.0
2014-08-05 14:40:00,83.19,83.25,83.16,83.18,5800.0,72.2164,72.2685,72.1904,72.2077,5800.0
2014-08-05 14:45:00,83.18,83.22,83.15,83.18,5100.0,72.2077,72.2424,72.1817,72.2077,5100.0
2014-08-05 14:50:00,83.18,83.19,83.15,83.18,2800.0,72.2077,72.2164,72.1817,72.2077,2800.0
2014-08-05 14:55:00,83.17,83.22,83.11,83.13,4700.0,72.199,72.2424,72.147,72.1643,4700.0
2014-08-05 15:00:00,83.14,83.14,83.1,83.1,4100.0,72.173,72.173,72.1383,72.1383,4100.0
2014-08-05 15:05:00,83.07,83.15,83.03,83.06,8100.0,72.1122,72.1817,72.0775,72.1035,8100.0
2014-08-05 15:10:00,83.06,83.13,83.0,83.08,7300.0,72.1035,72.1643,72.0515,72.1209,7300.0
2014-08-05 15:15:00,83.07,83.12,83.05,83.1,6300.0,72.1122,72.1556,72.0949,72.1383,6300.0
2014-08-05 15:20:00,83.09,83.14,83.01,83.08,14900.0,72.1296,72.173,72.0601,72.1209,14900.0
2014-08-05 15:25:00,83.06,83.08,83.0,83.04,30900.0,72.1035,72.1209,72.0515,72.0862,30900.0
2014-08-05 15:30:00,83.07,83.2,83.04,83.18,7600.0,72.1122,72.2251,72.0862,72.2077,7600.0
2014-08-05 15:35:00,83.18,83.23,83.18,83.19,36000.0,72.2077,72.2511,72.2077,72.2164,36000.0
2014-08-05 15:40:00,83.2,83.24,83.15,83.22,10400.0,72.2251,72.2598,72.1817,72.2424,10400.0
2014-08-05 15:45:00,83.2,83.25,83.15,83.21,17800.0,72.2251,72.2685,72.1817,72.2338,17800.0
2014-08-05 15:50:00,83.2,83.24,83.18,83.18,19700.0,72.2251,72.2598,72.2077,72.2077,19700.0
2014-08-05 15:55:00,83.18,83.29,83.17,83.18,42700.0,72.2077,72.3032,72.199,72.2077,42700.0
2014-08-06 09:30:00,82.87,84.06,82.66,83.9,75600.0,71.9386,72.9716,71.7563,72.8327,75600.0
2014-08-06 09:35:00,83.9,84.02,83.65,83.65,18400.0,72.8327,72.9369,72.6157,72.6157,18400.0
2014-08-06 09:40:00,83.59,83.73,83.2,83.24,13600.0,72.5636,72.6852,72.2251,72.2598,13600.0
2014-08-06 09:45:00,83.32,83.63,83.29,83.5,20300.0,72.3292,72.5984,72.3032,72.4855,20300.0
2014-08-06 09:50:00,83.46,83.51,83.18,83.19,6800.0,72.4508,72.4942,72.2077,72.2164,6800.0
2014-08-06 09:55:00,83.19,83.55,83.11,83.5,68400.0,72.2164,72.5289,72.147,72.4855,68400.0
2014-08-06 10:00:00,83.55,83.77,83.53,83.77,16600.0,72.5289,72.7199,72.5115,72.7199,16600.0
2014-08-06 10:05:00,83.77,83.9,83.65,83.68,26000.0,72.7199,72.8327,72.6157,72.6418,26000.0
2014-08-06 10:10:00,83.7,83.76,83.61,83.63,11500.0,72.6591,72.7112,72.581,72.5984,11500.0
2014-08-06 10:15:00,83.62,83.66,83.3,83.45,42200.0,72.5897,72.6244,72.3119,72.4421,42200.0
2014-08-06 10:20:00,83.45,83.51,83.41,83.5,6200.0,72.4421,72.4942,72.4074,72.4855,6200.0
2014-08-06 10:25:00,83.51,83.66,83.5,83.64,6900.0,72.4942,72.6244,72.4855,72.607,6900.0
2014-08-06 10:30:00,83.66,83.7,83.47,83.47,6600.0,72.6244,72.6591,72.4595,72.4595,6600.0
2014-08-06 10:35:00,83.46,83.51,83.4,83.45,6000.0,72.4508,72.4942,72.3987,72.4421,6000.0
2014-08-06 10:40:00,83.42,83.45,83.33,83.43,9400.0,72.4161,72.4421,72.3379,72.4247,9400.0
2014-08-06 10:45:00,83.45,83.49,83.35,83.46,9500.0,72.4421,72.4768,72.3553,72.4508,9500.0
2014-08-06 10:50:00,83.48,83.63,83.48,83.48,9300.0,72.4681,72.5984,72.4681,72.4681,9300.0
2014-08-06 10:55:00,83.51,83.8,83.49,83.8,11800.0,72.4942,72.7459,72.4768,72.7459,11800.0
2014-08-06 11:00:00,83.8,83.82,83.72,83.77,7800.0,72.7459,72.7633,72.6765,72.7199,7800.0
2014-08-06 11:05:00,83.77,83.83,83.72,83.75,8100.0,72.7199,72.772,72.6765,72.7025,8100.0
2014-08-06 11:10:00,83.74,83.77,83.7,83.7,10700.0,72.6938,72.7199,72.6591,72.6591,10700.0
2014-08-06 11:15:00,83.7,83.73,83.65,83.72,20700.0,72.6591,72.6852,72.6157,72.6765,20700.0
2014-08-06 11:20:00,83.73,83.84,83.73,83.84,8900.0,72.6852,72.7807,72.6852,72.7807,8900.0
2014-08-06 11:25:00,83.84,83.85,83.79,83.84,6800.0,72.7807,72.7893,72.7373,72.7807,6800.0
2014-08-06 11:30:00,83.85,84.04,83.85,83.99,6000.0,72.7893,72.9543,72.7893,72.9109,6000.0
2014-08-06 11:35:00,83.96,84.05,83.92,84.04,2800.0,72.8848,72.963,72.8501,72.9543,2800.0
2014-08-06 11:40:00,84.01,84.08,83.97,84.08,5500.0,72.9282,72.989,72.8935,72.989,5500.0
2014-08-06 11:45:00,84.09,84.14,84.0,84.07,8700.0,72.9977,73.0411,72.9196,72.9803,8700.0
2014-08-06 11:50:00,84.08,84.2,84.08,84.19,7300.0,72.989,73.0932,72.989,73.0845,7300.0
2014-08-06 11:55:00,84.2,84.29,84.17,84.23,8000.0,73.0932,73.1713,73.0671,73.1192,8000.0
2014-08-06 12:00:00,84.25,84.33,84.24,84.25,9400.0,73.1366,73.206,73.1279,73.1366,9400.0
2014-08-06 12:05:00,84.23,84.23,84.16,84.16,10200.0,73.1192,73.1192,73.0584,73.0584,10200.0
2014-08-06 12:10:00,84.12,84.15,84.01,84.14,8100.0,73.0237,73.0498,72.9282,73.0411,8100.0
2014-08-06 12:15:00,84.14,84.14,83.94,83.99,6900.0,73.0411,73.0411,72.8675,72.9109,6900.0
2014-08-06 12:20:00,83.94,84.1,83.92,84.06,4600.0,72.8675,73.0064,72.8501,72.9716,4600.0
2014-08-06 12:25:00,84.07,84.07,83.91,83.93,4100.0,72.9803,72.9803,72.8414,72.8588,4100.0
2014-08-06 12:30:00,83.94,84.05,83.92,84.04,4600.0,72.8675,72.963,72.8501,72.9543,4600.0
2014-08-06 12:35:00,84.03,84.05,83.96,83.96,4400.0,72.9456,72.963,72.8848,72.8848,4400.0
2014-08-06 12:40:00,83.97,83.98,83.9,83.93,2400.0,72.8935,72.9022,72.8327,72.8588,2400.0
2014-08-06 12:45:00,83.93,83.94,83.85,83.92,6400.0,72.8588,72.8675,72.7893,72.8501,6400.0
2014-08-06 12:50:00,83.9,83.94,83.87,83.91,6100.0,72.8327,72.8675,72.8067,72.8414,6100.0
2014-08-06 12:55:00,83.88,84.02,83.88,83.92,5800.0,72.8154,72.9369,72.8154,72.8501,5800.0
2014-08-06 13:00:00,83.88,83.88,83.81,83.81,5900.0,72.8154,72.8154,72.7546,72.7546,5900.0
2014-08-06 13:05:00,83.78,83.79,83.75,83.77,2200.0,72.7286,72.7373,72.7025,72.7199,2200.0
2014-08-06 13:10:00,83.79,83.86,83.79,83.85,5200.0,72.7373,72.798,72.7373,72.7893,5200.0
2014-08-06 13:15:00,83.87,83.91,83.83,83.89,3400.0,72.8067,72.8414,72.772,72.8241,3400.0
2014-08-06 13:20:00,83.91,83.91,83.82,83.86,3700.0,72.8414,72.8414,72.7633,72.798,3700.0
2014-08-06 13:25:00,83.86,83.9,83.82,83.82,4200.0,72.798,72.8327,72.7633,72.7633,4200.0
2014-08-06 13:30:00,83.84,83.85,83.81,83.85,2600.0,72.7807,72.7893,72.7546,72.7893,2600.0
2014-08-06 13:35:00,83.87,83.93,83.84,83.92,2800.0,72.8067,72.8588,72.7807,72.8501,2800.0
2014-08-06 13:40:00,83.93,83.93,83.87,83.87,1900.0,72.8588,72.8588,72.8067,72.8067,1900.0
2014-08-06 13:45:00,83.88,83.88,83.79,83.79,4800.0,72.8154,72.8154,72.7373,72.7373,4800.0
2014-08-06 13:50:00,83.83,83.88,83.73,83.75,10700.0,72.772,72.8154,72.6852,72.7025,10700.0
2014-08-06 13:55:00,83.73,83.83,83.72,83.75,12400.0,72.6852,72.772,72.6765,72.7025,12400.0
2014-08-06 14:00:00,83.73,83.75,83.65,83.75,3700.0,72.6852,72.7025,72.6157,72.7025,3700.0
2014-08-06 14:05:00,83.76,83.83,83.76,83.8,9100.0,72.7112,72.772,72.7112,72.7459,9100.0
2014-08-06 14:10:00,83.79,83.93,83.78,83.93,4700.0,72.7373,72.8588,72.7286,72.8588,4700.0
2014-08-06 14:15:00,83.93,83.98,83.9,83.97,8900.0,72.8588,72.9022,72.8327,72.8935,8900.0
2014-08-06 14:20:00,83.98,84.01,83.97,83.97,6900.0,72.9022,72.9282,72.8935,72.8935,6900.0
2014-08-06 14:25:00,83.98,84.14,83.98,84.14,8600.0,72.9022,73.0411,72.9022,73.0411,8600.0
2014-08-06 14:30:00,84.11,84.14,84.02,84.02,36200.0,73.015,73.0411,72.9369,72.9369,36200.0
2014-08-06 14:35:00,84.0,84.0,83.81,83.81,9600.0,72.9196,72.9196,72.7546,72.7546,9600.0
2014-08-06 14:40:00,83.81,83.93,83.78,83.91,7300.0,72.7546,72.8588,72.7286,72.8414,7300.0
2014-08-06 14:45:00,83.89,83.89,83.71,83.71,9500.0,72.8241,72.8241,72.6678,72.6678,9500.0
2014-08-06 14:50:00,83.74,83.81,83.7,83.77,9600.0,72.6938,72.7546,72.6591,72.7199,9600.0
2014-08-06 14:55:00,83.76,83.78,83.74,83.75,4900.0,72.7112,72.7286,72.6938,72.7025,4900.0
2014-08-06 15:00:00,83.75,83.9,83.75,83.9,6000.0,72.7025,72.8327,72.7025,72.8327,6000.0
2014-08-06 15:05:00,83.87,84.0,83.87,83.89,7800.0,72.8067,72.9196,72.8067,72.8241,7800.0
2014-08-06 15:10:00,83.9,83.9,83.81,83.85,5800.0,72.8327,72.8327,72.7546,72.7893,5800.0
2014-08-06 15:15:00,83.85,83.91,83.84,83.86,7200.0,72.7893,72.8414,72.7807,72.798,7200.0
2014-08-06 15:20:00,83.86,83.88,83.81,83.87,6800.0,72.798,72.8154,72.7546,72.8067,6800.0
2014-08-06 15:25:00,83.86,83.89,83.82,83.86,8600.0,72.798,72.8241,72.7633,72.798,8600.0
2014-08-06 15:30:00,83.84,83.88,83.78,83.82,11200.0,72.7807,72.8154,72.7286,72.7633,11200.0
2014-08-06 15:35:00,83.79,83.89,83.79,83.86,9000.0,72.7373,72.8241,72.7373,72.798,9000.0
2014-08-06 15:40:00,83.85,83.91,83.84,83.91,14400.0,72.7893,72.8414,72.7807,72.8414,14400.0
2014-08-06 15:45:00,83.9,83.95,83.9,83.93,21600.0,72.8327,72.8761,72.8327,72.8588,21600.0
2014-08-06 15:50:00,83.94,83.98,83.92,83.93,22700.0,72.8675,72.9022,72.8501,72.8588,22700.0
2014-08-06 15:55:00,83.94,83.98,83.89,83.92,24800.0,72.8675,72.9022,72.8241,72.8501,24800.0
2014-08-07 09:30:00,84.1,84.33,83.78,83.78,13200.0,73.0064,73.206,72.7286,72.7286,13200.0
2014-08-07 09:35:00,83.83,84.01,83.73,83.88,3800.0,72.772,72.9282,72.6852,72.8154,3800.0
2014-08-07 09:40:00,83.89,83.98,83.82,83.89,4300.0,72.8241,72.9022,72.7633,72.8241,4300.0
2014-08-07 09:45:00,83.89,84.08,83.86,83.86,8700.0,72.8241,72.989,72.798,72.798,8700.0
2014-08-07 09:50:00,83.86,83.96,83.86,83.93,3700.0,72.798,72.8848,72.798,72.8588,3700.0
2014-08-07 09:55:00,83.92,84.01,83.92,83.92,4800.0,72.8501,72.9282,72.8501,72.8501,4800.0
2014-08-07 10:00:00,83.92,84.04,83.88,83.91,8800.0,72.8501,72.9543,72.8154,72.8414,8800.0
2014-08-07 10:05:00,83.94,83.99,83.89,83.97,7700.0,72.8675,72.9109,72.8241,72.8935,7700.0
2014-08-07 10:10:00,83.99,84.06,83.87,83.93,5100.0,72.9109,72.9716,72.8067,72.8588,5100.0
2014-08-07 10:15:00,83.98,84.03,83.92,83.92,4000.0,72.9022,72.9456,72.8501,72.8501,4000.0
2014-08-07 10:20:00,83.93,84.02,83.93,83.98,3900.0,72.8588,72.9369,72.8588,72.9022,3900.0
2014-08-07 10:25:00,83.98,84.09,83.95,84.09,17100.0,72.9022,72.9977,72.8761,72.9977,17100.0
2014-08-07 10:30:00,84.07,84.1,84.03,84.09,3700.0,72.9803,73.0064,72.9456,72.9977,3700.0
2014-08-07 10:35:00,84.1,84.17,84.1,84.15,5100.0,73.0064,73.0671,73.0064,73.0498,5100.0
2014-08-07 10:40:00,84.12,84.13,83.92,83.97,4900.0,73.0237,73.0324,72.8501,72.8935,4900.0
2014-08-07 10:45:00,83.95,83.96,83.8,83.81,6600.0,72.8761,72.8848,72.7459,72.7546,6600.0
2014-08-07 10:50:00,83.8,83.82,83.68,83.82,5200.0,72.7459,72.7633,72.6418,72.7633,5200.0
2014-08-07 10:55:00,83.87,83.88,83.78,83.78,5900.0,72.8067,72.8154,72.7286,72.7286,5900.0
2014-08-07 11:00:00,83.78,83.79,83.65,83.66,4200.0,72.7286,72.7373,72.6157,72.6244,4200.0
2014-08-07 11:05:00,83.66,83.66,83.53,83.64,6800.0,72.6244,72.6244,72.5115,72.607,6800.0
2014-08-07 11:10:00,83.61,83.61,83.49,83.49,2800.0,72.581,72.581,72.4768,72.4768,2800.0
2014-08-07 11:15:00,83.46,83.55,83.42,83.55,3900.0,72.4508,72.5289,72.4161,72.5289,3900.0
2014-08-07 11:20:00,83.57,83.71,83.57,83.71,7000.0,72.5463,72.6678,72.5463,72.6678,7000.0
2014-08-07 11:25:00,83.71,83.72,83.55,83.63,9600.0,72.6678,72.6765,72.5289,72.5984,9600.0
2014-08-07 11:30:00,83.64,83.74,83.63,83.74,4600.0,72.607,72.6938,72.5984,72.6938,4600.0
2014-08-07 11:35:00,83.73,83.75,83.7,83.7,3800.0,72.6852,72.7025,72.6591,72.6591,3800.0
2014-08-07 11:40:00,83.66,83.66,83.53,83.6,4900.0,72.6244,72.6244,72.5115,72.5723,4900.0
2014-08-07 11:45:00,83.6,83.61,83.43,83.49,5300.0,72.5723,72.581,72.4247,72.4768,5300.0
2014-08-07 11:50:00,83.52,83.57,83.39,83.41,3400.0,72.5029,72.5463,72.39,72.4074,3400.0
2014-08-07 11:55:00,83.44,83.49,83.39,83.49,4800.0,72.4334,72.4768,72.39,72.4768,4800.0
2014-08-07 12:00:00,83.5,83.58,83.44,83.58,6400.0,72.4855,72.555,72.4334,72.555,6400.0
2014-08-07 12:05:00,83.59,83.67,83.55,83.67,2300.0,72.5636,72.6331,72.5289,72.6331,2300.0
2014-08-07 12:10:00,83.66,83.67,83.57,83.57,2300.0,72.6244,72.6331,72.5463,72.5463,2300.0
2014-08-07 12:15:00,83.53,83.53,83.4,83.42,3300.0,72.5115,72.5115,72.3987,72.4161,3300.0
2014-08-07 12:20:00,83.39,83.45,83.34,83.45,3100.0,72.39,72.4421,72.3466,72.4421,3100.0
2014-08-07 12:25:00,83.45,83.55,83.4,83.4,3900.0,72.4421,72.5289,72.3987,72.3987,3900.0
2014-08-07 12:30:00,83.41,83.45,83.4,83.45,7500.0,72.4074,72.4421,72.3987,72.4421,7500.0
2014-08-07 12:35:00,83.41,83.48,83.4,83.48,9700.0,72.4074,72.4681,72.3987,72.4681,9700.0
2014-08-07 12:40:00,83.5,83.52,83.47,83.52,1200.0,72.4855,72.5029,72.4595,72.5029,1200.0
2014-08-07 12:45:00,83.53,83.58,83.5,83.58,1600.0,72.5115,72.555,72.4855,72.555,1600.0
2014-08-07 12:50:00,83.55,83.55,83.49,83.55,1500.0,72.5289,72.5289,72.4768,72.5289,1500.0
2014-08-07 12:55:00,83.56,83.56,83.48,83.5,900.0,72.5376,72.5376,72.4681,72.4855,900.0
2014-08-07 13:00:00,83.55,83.66,83.55,83.66,1300.0,72.5289,72.6244,72.5289,72.6244,1300.0
2014-08-07 13:05:00,83.68,83.74,83.68,83.74,1000.0,72.6418,72.6938,72.6418,72.6938,1000.0
2014-08-07 13:10:00,83.76,83.76,83.69,83.7,4400.0,72.7112,72.7112,72.6504,72.6591,4400.0
2014-08-07 13:15:00,83.69,83.75,83.68,83.74,2600.0,72.6504,72.7025,72.6418,72.6938,2600.0
2014-08-07 13:20:00,83.7,83.72,83.68,83.7,2800.0,72.6591,72.6765,72.6418,72.6591,2800.0
2014-08-07 13:25:00,83.73,83.8,83.72,83.78,1600.0,72.6852,72.7459,72.6765,72.7286,1600.0
2014-08-07 13:30:00,83.78,83.78,83.74,83.74,1300.0,72.7286,72.7286,72.6938,72.6938,1300.0
2014-08-07 13:35:00,83.75,83.81,83.73,83.81,3400.0,72.7025,72.7546,72.6852,72.7546,3400.0
2014-08-07 13:40:00,83.86,83.9,83.84,83.88,5600.0,72.798,72.8327,72.7807,72.8154,5600.0
2014-08-07 13:45:00,83.9,83.94,83.88,83.93,3400.0,72.8327,72.8675,72.8154,72.8588,3400.0
2014-08-07 13:50:00,83.93,83.99,83.88,83.9,2300.0,72.8588,72.9109,72.8154,72.8327,2300.0
2014-08-07 13:55:00,83.87,83.95,83.87,83.95,1200.0,72.8067,72.8761,72.8067,72.8761,1200.0
2014-08-07 14:00:00,83.91,83.91,83.79,83.8,3100.0,72.8414,72.8414,72.7373,72.7459,3100.0
2014-08-07 14:05:00,83.79,83.86,83.78,83.86,2900.0,72.7373,72.798,72.7286,72.798,2900.0
2014-08-07 14:10:00,83.83,83.87,83.76,83.77,5100.0,72.772,72.8067,72.7112,72.7199,5100.0
2014-08-07 14:15:00,83.77,83.77,83.62,83.62,800.0,72.7199,72.7199,72.5897,72.5897,800.0
2014-08-07 14:20:00,83.62,83.68,83.61,83.68,2000.0,72.5897,72.6418,72.581,72.6418,2000.0
2014-08-07 14:25:00,83.66,83.67,83.63,83.67,3400.0,72.6244,72.6331,72.5984,72.6331,3400.0
2014-08-07 14:30:00,83.66,83.69,83.6,83.63,2800.0,72.6244,72.6504,72.5723,72.5984,2800.0
2014-08-07 14:35:00,83.6,83.62,83.59,83.61,1300.0,72.5723,72.5897,72.5636,72.581,1300.0
2014-08-07 14:40:00,83.59,83.65,83.56,83.56,2800.0,72.5636,72.6157,72.5376,72.5376,2800.0
2014-08-07 14:45:00,83.57,83.64,83.57,83.62,1600.0,72.5463,72.607,72.5463,72.5897,1600.0
2014-08-07 14:50:00,83.64,83.67,83.61,83.62,3800.0,72.607,72.6331,72.581,72.5897,3800.0
2014-08-07 14:55:00,83.59,83.59,83.47,83.47,3500.0,72.5636,72.5636,72.4595,72.4595,3500.0
2014-08-07 15:00:00,83.47,83.55,83.47,83.48,3200.0,72.4595,72.5289,72.4595,72.4681,3200.0
2014-08-07 15:05:00,83.5,83.5,83.38,83.42,8700.0,72.4855,72.4855,72.3813,72.4161,8700.0
2014-08-07 15:10:00,83.41,83.44,83.36,83.36,2400.0,72.4074,72.4334,72.364,72.364,2400.0
2014-08-07 15:15:00,83.32,83.35,83.23,83.35,7900.0,72.3292,72.3553,72.2511,72.3553,7900.0
2014-08-07 15:20:00,83.33,83.33,83.1,83.17,22000.0,72.3379,72.3379,72.1383,72.199,22000.0
2014-08-07 15:25:00,83.14,83.17,83.07,83.16,15200.0,72.173,72.199,72.1122,72.1904,15200.0
2014-08-07 15:30:00,83.18,83.29,83.17,83.26,6000.0,72.2077,72.3032,72.199,72.2772,6000.0
2014-08-07 15:35:00,83.29,83.37,83.18,83.33,12100.0,72.3032,72.3727,72.2077,72.3379,12100.0
2014-08-07 15:40:00,83.33,83.33,83.22,83.29,15600.0,72.3379,72.3379,72.2424,72.3032,15600.0
2014-08-07 15:45:00,83.28,83.28,83.21,83.25,14400.0,72.2945,72.2945,72.2338,72.2685,14400.0
2014-08-07 15:50:00,83.24,83.36,83.24,83.36,17600.0,72.2598,72.364,72.2598,72.364,17600.0
2014-08-07 15:55:00,83.36,83.45,83.31,83.33,27500.0,72.364,72.4421,72.3206,72.3379,27500.0
2014-08-08 09:30:00,83.18,83.39,83.08,83.15,24500.0,72.2077,72.39,72.1209,72.1817,24500.0
2014-08-08 09:35:00,83.13,83.13,83.0,83.01,6900.0,72.1643,72.1643,72.0515,72.0601,6900.0
2014-08-08 09:40:00,83.0,83.05,82.99,83.0,21200.0,72.0515,72.0949,72.0428,72.0515,21200.0
2014-08-08 09:45:00,83.0,83.18,82.99,83.05,8700.0,72.0515,72.2077,72.0428,72.0949,8700.0
2014-08-08 09:50:00,83.02,83.1,82.97,83.0,16300.0,72.0688,72.1383,72.0254,72.0515,16300.0
2014-08-08 09:55:00,83.01,83.07,82.99,83.0,11500.0,72.0601,72.1122,72.0428,72.0515,11500.0
2014-08-08 10:00:00,83.01,83.12,82.94,83.12,13200.0,72.0601,72.1556,71.9994,72.1556,13200.0
2014-08-08 10:05:00,83.15,83.19,83.0,83.02,5100.0,72.1817,72.2164,72.0515,72.0688,5100.0
2014-08-08 10:10:00,83.02,83.06,83.0,83.0,5200.0,72.0688,72.1035,72.0515,72.0515,5200.0
2014-08-08 10:15:00,83.0,83.05,83.0,83.01,8700.0,72.0515,72.0949,72.0515,72.0601,8700.0
2014-08-08 10:20:00,83.0,83.08,83.0,83.08,10700.0,72.0515,72.1209,72.0515,72.1209,10700.0
2014-08-08 10:25:00,83.09,83.1,82.93,83.0,13400.0,72.1296,72.1383,71.9907,72.0515,13400.0
2014-08-08 10:30:00,83.06,83.1,83.02,83.02,1000.0,72.1035,72.1383,72.0688,72.0688,1000.0
2014-08-08 10:35:00,83.06,83.15,83.06,83.13,2600.0,72.1035,72.1817,72.1035,72.1643,2600.0
2014-08-08 10:40:00,83.15,83.4,83.15,83.36,3800.0,72.1817,72.3987,72.1817,72.364,3800.0
2014-08-08 10:45:00,83.38,83.42,83.31,83.34,4500.0,72.3813,72.4161,72.3206,72.3466,4500.0
2014-08-08 10:50:00,83.34,83.37,83.31,83.34,3000.0,72.3466,72.3727,72.3206,72.3466,3000.0
2014-08-08 10:55:00,83.31,83.43,83.28,83.4,6900.0,72.3206,72.4247,72.2945,72.3987,6900.0
2014-08-08 11:00:00,83.39,83.41,83.31,83.41,3400.0,72.39,72.4074,72.3206,72.4074,3400.0
2014-08-08 11:05:00,83.43,83.54,83.42,83.5,4500.0,72.4247,72.5202,72.4161,72.4855,4500.0
2014-08-08 11:10:00,83.51,83.68,83.51,83.68,4300.0,72.4942,72.6418,72.4942,72.6418,4300.0
2014-08-08 11:15:00,83.65,83.7,83.57,83.7,5200.0,72.6157,72.6591,72.5463,72.6591,5200.0
2014-08-08 11:20:00,83.69,83.72,83.64,83.65,2500.0,72.6504,72.6765,72.607,72.6157,2500.0
2014-08-08 11:25:00,83.67,83.75,83.67,83.74,3800.0,72.6331,72.7025,72.6331,72.6938,3800.0
2014-08-08 11:30:00,83.7,83.75,83.65,83.71,5500.0,72.6591,72.7025,72.6157,72.6678,5500.0
2014-08-08 11:35:00,83.72,83.75,83.69,83.75,2600.0,72.6765,72.7025,72.6504,72.7025,2600.0
2014-08-08 11:40:00,83.71,83.73,83.6,83.6,1700.0,72.6678,72.6852,72.5723,72.5723,1700.0
2014-08-08 11:45:00,83.59,83.6,83.4,83.41,8900.0,72.5636,72.5723,72.3987,72.4074,8900.0
2014-08-08 11:50:00,83.42,83.61,83.41,83.57,4600.0,72.4161,72.581,72.4074,72.5463,4600.0
2014-08-08 11:55:00,83.56,83.65,83.56,83.61,1500.0,72.5376,72.6157,72.5376,72.581,1500.0
2014-08-08 12:00:00,83.56,83.57,83.51,83.51,1100.0,72.5376,72.5463,72.4942,72.4942,1100.0
2014-08-08 12:05:00,83.5,83.5,83.39,83.39,1200.0,72.4855,72.4855,72.39,72.39,1200.0
2014-08-08 12:10:00,83.43,83.52,83.43,83.52,2300.0,72.4247,72.5029,72.4247,72.5029,2300.0
2014-08-08 12:15:00,83.53,83.54,83.51,83.51,1000.0,72.5115,72.5202,72.4942,72.4942,1000.0
2014-08-08 12:20:00,83.51,83.58,83.49,83.49,4600.0,72.4942,72.555,72.4768,72.4768,4600.0
2014-08-08 12:25:00,83.53,83.53,83.47,83.52,3700.0,72.5115,72.5115,72.4595,72.5029,3700.0
2014-08-08 12:30:00,83.51,83.55,83.51,83.55,1600.0,72.4942,72.5289,72.4942,72.5289,1600.0
2014-08-08 12:35:00,83.56,83.59,83.53,83.56,2000.0,72.5376,72.5636,72.5115,72.5376,2000.0
2014-08-08 12:40:00,83.6,83.6,83.59,83.59,200.0,72.5723,72.5723,72.5636,72.5636,200.0
2014-08-08 12:45:00,83.59,83.59,83.55,83.57,800.0,72.5636,72.5636,72.5289,72.5463,800.0
2014-08-08 12:50:00,83.51,83.58,83.49,83.58,5000.0,72.4942,72.555,72.4768,72.555,5000.0
2014-08-08 12:55:00,83.58,83.6,83.51,83.58,8800.0,72.555,72.5723,72.4942,72.555,8800.0
2014-08-08 13:00:00,83.58,83.58,83.53,83.56,7700.0,72.555,72.555,72.5115,72.5376,7700.0
2014-08-08 13:05:00,83.57,83.62,83.55,83.62,2600.0,72.5463,72.5897,72.5289,72.5897,2600.0
2014-08-08 13:10:00,83.63,83.72,83.63,83.68,2800.0,72.5984,72.6765,72.5984,72.6418,2800.0
2014-08-08 13:15:00,83.69,83.83,83.69,83.83,2800.0,72.6504,72.772,72.6504,72.772,2800.0
2014-08-08 13:20:00,83.84,83.89,83.81,83.85,6600.0,72.7807,72.8241,72.7546,72.7893,6600.0
2014-08-08 13:25:00,83.87,83.98,83.86,83.95,2300.0,72.8067,72.9022,72.798,72.8761,2300.0
2014-08-08 13:30:00,83.92,83.98,83.88,83.95,2600.0,72.8501,72.9022,72.8154,72.8761,2600.0
2014-08-08 13:35:00,83.95,84.0,83.94,84.0,1900.0,72.8761,72.9196,72.8675,72.9196,1900.0
2014-08-08 13:40:00,83.96,84.05,83.96,84.05,2100.0,72.8848,72.963,72.8848,72.963,2100.0
2014-08-08 13:45:00,84.04,84.09,84.04,84.06,2100.0,72.9543,72.9977,72.9543,72.9716,2100.0
2014-08-08 13:50:00,84.05,84.12,84.02,84.02,4800.0,72.963,73.0237,72.9369,72.9369,4800.0
2014-08-08 13:55:00,83.99,84.13,83.99,84.13,2100.0,72.9109,73.0324,72.9109,73.0324,2100.0
2014-08-08 14:00:00,84.09,84.12,84.0,84.06,3600.0,72.9977,73.0237,72.9196,72.9716,3600.0
2014-08-08 14:05:00,84.07,84.12,84.03,84.06,2300.0,72.9803,73.0237,72.9456,72.9716,2300.0
2014-08-08 14:10:00,84.09,84.09,84.05,84.06,900.0,72.9977,72.9977,72.963,72.9716,900.0
2014-08-08 14:15:00,84.06,84.08,84.0,84.08,3100.0,72.9716,72.989,72.9196,72.989,3100.0
2014-08-08 14:20:00,84.09,84.19,84.05,84.18,4600.0,72.9977,73.0845,72.963,73.0758,4600.0
2014-08-08 14:25:00,84.15,84.18,84.11,84.18,4100.0,73.0498,73.0758,73.015,73.0758,4100.0
2014-08-08 14:30:00,84.17,84.23,84.15,84.2,3000.0,73.0671,73.1192,73.0498,73.0932,3000.0
2014-08-08 14:35:00,84.2,84.23,84.17,84.22,2400.0,73.0932,73.1192,73.0671,73.1105,2400.0
2014-08-08 14:40:00,84.24,84.24,84.13,84.16,3800.0,73.1279,73.1279,73.0324,73.0584,3800.0
2014-08-08 14:45:00,84.16,84.2,84.14,84.14,1400.0,73.0584,73.0932,73.0411,73.0411,1400.0
2014-08-08 14:50:00,84.15,84.16,84.13,84.14,2100.0,73.0498,73.0584,73.0324,73.0411,2100.0
2014-08-08 14:55:00,84.14,84.18,84.07,84.07,2700.0,73.0411,73.0758,72.9803,72.9803,2700.0
2014-08-08 15:00:00,84.07,84.07,84.03,84.06,3600.0,72.9803,72.9803,72.9456,72.9716,3600.0
2014-08-08 15:05:00,84.08,84.08,84.04,84.04,1200.0,72.989,72.989,72.9543,72.9543,1200.0
2014-08-08 15:10:00,84.02,84.11,84.0,84.11,12800.0,72.9369,73.015,72.9196,73.015,12800.0
2014-08-08 15:15:00,84.11,84.14,84.09,84.1,2900.0,73.015,73.0411,72.9977,73.0064,2900.0
2014-08-08 15:20:00,84.1,84.12,84.08,84.12,3900.0,73.0064,73.0237,72.989,73.0237,3900.0
2014-08-08 15:25:00,84.12,84.19,84.12,84.18,2300.0,73.0237,73.0845,73.0237,73.0758,2300.0
2014-08-08 15:30:00,84.19,84.23,84.19,84.22,2700.0,73.0845,73.1192,73.0845,73.1105,2700.0
2014-08-08 15:35:00,84.22,84.28,84.2,84.28,9600.0,73.1105,73.1626,73.0932,73.1626,9600.0
2014-08-08 15:40:00,84.26,84.33,84.26,84.31,7700.0,73.1453,73.206,73.1453,73.1887,7700.0
2014-08-08 15:45:00,84.32,84.36,84.28,84.31,12300.0,73.1973,73.2321,73.1626,73.1887,12300.0
2014-08-08 15:50:00,84.3,84.35,84.3,84.33,8600.0,73.18,73.2234,73.18,73.206,8600.0
2014-08-08 15:55:00,84.35,84.45,84.34,84.39,32300.0,73.2234,73.3102,73.2147,73.2581,32300.0
2014-08-11 09:30:00,84.55,84.99,84.06,84.25,32800.0,73.397,73.779,72.9716,73.1366,32800.0
2014-08-11 09:35:00,84.29,84.64,84.26,84.49,4500.0,73.1713,73.4751,73.1453,73.3449,4500.0
2014-08-11 09:40:00,84.46,84.53,84.37,84.53,3700.0,73.3189,73.3796,73.2407,73.3796,3700.0
2014-08-11 09:45:00,84.58,84.61,84.44,84.54,5600.0,73.423,73.4491,73.3015,73.3883,5600.0
2014-08-11 09:50:00,84.42,84.82,84.42,84.76,15700.0,73.2841,73.6314,73.2841,73.5793,15700.0
2014-08-11 09:55:00,84.78,84.93,84.73,84.82,6400.0,73.5967,73.7269,73.5533,73.6314,6400.0
2014-08-11 10:00:00,84.87,85.0,84.74,84.8,12300.0,73.6748,73.7876,73.5619,73.614,12300.0
2014-08-11 10:05:00,84.82,84.87,84.74,84.76,8900.0,73.6314,73.6748,73.5619,73.5793,8900.0
2014-08-11 10:10:00,84.77,84.91,84.71,84.91,8200.0,73.588,73.7095,73.5359,73.7095,8200.0
2014-08-11 10:15:00,84.91,84.97,84.83,84.92,20900.0,73.7095,73.7616,73.6401,73.7182,20900.0
2014-08-11 10:20:00,84.94,84.95,84.85,84.91,6100.0,73.7356,73.7442,73.6574,73.7095,6100.0
2014-08-11 10:25:00,84.91,84.96,84.88,84.95,6500.0,73.7095,73.7529,73.6835,73.7442,6500.0
2014-08-11 10:30:00,84.94,84.96,84.88,84.93,4100.0,73.7356,73.7529,73.6835,73.7269,4100.0
2014-08-11 10:35:00,84.93,84.99,84.89,84.99,12000.0,73.7269,73.779,73.6922,73.779,12000.0
2014-08-11 10:40:00,84.98,84.99,84.89,84.91,6500.0,73.7703,73.779,73.6922,73.7095,6500.0
2014-08-11 10:45:00,84.91,85.07,84.91,85.04,7700.0,73.7095,73.8484,73.7095,73.8224,7700.0
2014-08-11 10:50:00,85.0,85.0,84.83,84.94,3400.0,73.7876,73.7876,73.6401,73.7356,3400.0
2014-08-11 10:55:00,84.97,84.97,84.82,84.85,3700.0,73.7616,73.7616,73.6314,73.6574,3700.0
2014-08-11 11:00:00,84.86,84.86,84.78,84.8,4400.0,73.6661,73.6661,73.5967,73.614,4400.0
2014-08-11 11:05:00,84.81,84.95,84.81,84.93,6700.0,73.6227,73.7442,73.6227,73.7269,6700.0
2014-08-11 11:10:00,84.92,84.99,84.86,84.95,8700.0,73.7182,73.779,73.6661,73.7442,8700.0
2014-08-11 11:15:00,84.95,85.1,84.95,85.1,4700.0,73.7442,73.8744,73.7442,73.8744,4700.0
2014-08-11 11:20:00,85.06,85.08,84.96,85.0,4600.0,73.8397,73.8571,73.7529,73.7876,4600.0
2014-08-11 11:25:00,84.97,85.02,84.88,84.88,39000.0,73.7616,73.805,73.6835,73.6835,39000.0
2014-08-11 11:30:00,84.91,84.91,84.82,84.89,10100.0,73.7095,73.7095,73.6314,73.6922,10100.0
2014-08-11 11:35:00,84.9,84.95,84.88,84.95,8200.0,73.7008,73.7442,73.6835,73.7442,8200.0
2014-08-11 11:40:00,84.95,85.07,84.95,85.04,9600.0,73.7442,73.8484,73.7442,73.8224,9600.0
2014-08-11 11:45:00,85.04,85.08,84.96,85.02,3200.0,73.8224,73.8571,73.7529,73.805,3200.0
2014-08-11 11:50:00,85.02,85.06,85.0,85.02,9900.0,73.805,73.8397,73.7876,73.805,9900.0
2014-08-11 11:55:00,85.04,85.12,85.02,85.11,5200.0,73.8224,73.8918,73.805,73.8831,5200.0
2014-08-11 12:00:00,85.1,85.13,84.97,85.0,5700.0,73.8744,73.9005,73.7616,73.7876,5700.0
2014-08-11 12:05:00,84.99,85.08,84.99,85.06,2800.0,73.779,73.8571,73.779,73.8397,2800.0
2014-08-11 12:10:00,85.0,85.01,84.96,85.01,3700.0,73.7876,73.7963,73.7529,73.7963,3700.0
2014-08-11 12:15:00,84.93,85.06,84.93,85.06,2500.0,73.7269,73.8397,73.7269,73.8397,2500.0
2014-08-11 12:20:00,85.05,85.15,85.05,85.14,4400.0,73.831,73.9179,73.831,73.9092,4400.0
2014-08-11 12:25:00,85.17,85.23,85.11,85.18,6300.0,73.9352,73.9873,73.8831,73.9439,6300.0
2014-08-11 12:30:00,85.15,85.16,85.07,85.11,3600.0,73.9179,73.9265,73.8484,73.8831,3600.0
2014-08-11 12:35:00,85.12,85.16,85.09,85.13,2600.0,73.8918,73.9265,73.8658,73.9005,2600.0
2014-08-11 12:40:00,85.18,85.2,85.15,85.19,2500.0,73.9439,73.9613,73.9179,73.9526,2500.0
2014-08-11 12:45:00,85.2,85.27,85.12,85.12,3300.0,73.9613,74.022,73.8918,73.8918,3300.0
2014-08-11 12:50:00,85.12,85.22,85.12,85.2,3800.0,73.8918,73.9786,73.8918,73.9613,3800.0
2014-08-11 12:55:00,85.2,85.22,85.16,85.21,2200.0,73.9613,73.9786,73.9265,73.9699,2200.0
2014-08-11 13:00:00,85.15,85.24,85.15,85.24,3500.0,73.9179,73.996,73.9179,73.996,3500.0
2014-08-11 13:05:00,85.24,85.24,85.18,85.22,5000.0,73.996,73.996,73.9439,73.9786,5000.0
2014-08-11 13:10:00,85.22,85.27,85.2,85.21,3700.0,73.9786,74.022,73.9613,73.9699,3700.0
2014-08-11 13:15:00,85.2,85.22,85.17,85.21,5400.0,73.9613,73.9786,73.9352,73.9699,5400.0
2014-08-11 13:20:00,85.22,85.22,85.16,85.2,2700.0,73.9786,73.9786,73.9265,73.9613,2700.0
2014-08-11 13:25:00,85.2,85.2,85.01,85.03,2000.0,73.9613,73.9613,73.7963,73.8137,2000.0
2014-08-11 13:30:00,85.02,85.04,84.98,84.98,10500.0,73.805,73.8224,73.7703,73.7703,10500.0
2014-08-11 13:35:00,84.98,85.0,84.95,84.98,11300.0,73.7703,73.7876,73.7442,73.7703,11300.0
2014-08-11 13:40:00,84.99,84.99,84.96,84.97,2300.0,73.779,73.779,73.7529,73.7616,2300.0
2014-08-11 13:45:00,84.98,85.01,84.97,85.01,4600.0,73.7703,73.7963,73.7616,73.7963,4600.0
2014-08-11 13:50:00,85.02,85.03,84.86,84.87,4400.0,73.805,73.8137,73.6661,73.6748,4400.0
2014-08-11 13:55:00,84.87,85.01,84.85,84.92,32000.0,73.6748,73.7963,73.6574,73.7182,32000.0
2014-08-11 14:00:00,84.92,85.0,84.78,84.79,25700.0,73.7182,73.7876,73.5967,73.6053,25700.0
2014-08-11 14:05:00,84.79,84.82,84.76,84.79,4700.0,73.6053,73.6314,73.5793,73.6053,4700.0
2014-08-11 14:10:00,84.8,84.82,84.74,84.82,5000.0,73.614,73.6314,73.5619,73.6314,5000.0
2014-08-11 14:15:00,84.84,85.04,84.82,85.01,6300.0,73.6487,73.8224,73.6314,73.7963,6300.0
2014-08-11 14:20:00,84.98,84.98,84.93,84.96,3000.0,73.7703,73.7703,73.7269,73.7529,3000.0
2014-08-11 14:25:00,84.94,84.94,84.82,84.82,5000.0,73.7356,73.7356,73.6314,73.6314,5000.0
2014-08-11 14:30:00,84.82,84.87,84.76,84.87,9000.0,73.6314,73.6748,73.5793,73.6748,9000.0
2014-08-11 14:35:00,84.88,85.0,84.88,84.93,5700.0,73.6835,73.7876,73.6835,73.7269,5700.0
2014-08-11 14:40:00,84.91,84.95,84.88,84.91,7100.0,73.7095,73.7442,73.6835,73.7095,7100.0
2014-08-11 14:45:00,84.94,84.99,84.93,84.93,5700.0,73.7356,73.779,73.7269,73.7269,5700.0
2014-08-11 14:50:00,84.93,84.93,84.9,84.91,2900.0,73.7269,73.7269,73.7008,73.7095,2900.0
2014-08-11 14:55:00,84.91,84.98,84.91,84.93,3700.0,73.7095,73.7703,73.7095,73.7269,3700.0
2014-08-11 15:00:00,84.92,84.98,84.91,84.97,4100.0,73.7182,73.7703,73.7095,73.7616,4100.0
2014-08-11 15:05:00,84.98,85.08,84.98,85.03,4200.0,73.7703,73.8571,73.7703,73.8137,4200.0
2014-08-11 15:10:00,85.03,85.07,85.02,85.05,8500.0,73.8137,73.8484,73.805,73.831,8500.0
2014-08-11 15:15:00,85.05,85.06,84.96,84.99,6700.0,73.831,73.8397,73.7529,73.779,6700.0
2014-08-11 15:20:00,84.98,84.99,84.85,84.85,8700.0,73.7703,73.779,73.6574,73.6574,8700.0
2014-08-11 15:25:00,84.86,85.0,84.86,84.97,19300.0,73.6661,73.7876,73.6661,73.7616,19300.0
2014-08-11 15:30:00,84.96,85.02,84.95,85.02,9200.0,73.7529,73.805,73.7442,73.805,9200.0
2014-08-11 15:35:00,85.03,85.03,84.99,85.01,9900.0,73.8137,73.8137,73.779,73.7963,9900.0
2014-08-11 15:40:00,85.0,85.02,84.97,85.02,15300.0,73.7876,73.805,73.7616,73.805,15300.0
2014-08-11 15:45:00,84.99,85.02,84.99,85.01,21100.0,73.779,73.805,73.779,73.7963,21100.0
2014-08-11 15:50:00,85.01,85.04,84.99,85.01,21300.0,73.7963,73.8224,73.779,73.7963,21300.0
2014-08-11 15:55:00,85.0,85.06,84.99,85.05,40800.0,73.7876,73.8397,73.779,73.831,40800.0
2014-08-12 09:30:00,84.98,85.06,84.85,84.87,11500.0,73.7703,73.8397,73.6574,73.6748,11500.0
2014-08-12 09:35:00,84.94,84.96,84.86,84.96,3500.0,73.7356,73.7529,73.6661,73.7529,3500.0
2014-08-12 09:40:00,85.07,85.1,84.89,84.96,6400.0,73.8484,73.8744,73.6922,73.7529,6400.0
2014-08-12 09:45:00,84.95,85.03,84.88,84.97,15400.0,73.7442,73.8137,73.6835,73.7616,15400.0
2014-08-12 09:50:00,84.98,85.12,84.94,84.98,8200.0,73.7703,73.8918,73.7356,73.7703,8200.0
2014-08-12 09:55:00,84.98,84.98,84.9,84.97,4400.0,73.7703,73.7703,73.7008,73.7616,4400.0
2014-08-12 10:00:00,84.98,84.99,84.91,84.96,8800.0,73.7703,73.779,73.7095,73.7529,8800.0
2014-08-12 10:05:00,84.99,85.11,84.98,85.04,18100.0,73.779,73.8831,73.7703,73.8224,18100.0
2014-08-12 10:10:00,85.02,85.08,84.97,85.03,8100.0,73.805,73.8571,73.7616,73.8137,8100.0
2014-08-12 10:15:00,85.03,85.16,84.99,85.07,4400.0,73.8137,73.9265,73.779,73.8484,4400.0
2014-08-12 10:20:00,85.09,85.18,85.08,85.12,7000.0,73.8658,73.9439,73.8571,73.8918,7000.0
2014-08-12 10:25:00,85.08,85.08,85.01,85.04,3500.0,73.8571,73.8571,73.7963,73.8224,3500.0
2014-08-12 10:30:00,85.05,85.1,84.93,85.04,6800.0,73.831,73.8744,73.7269,73.8224,6800.0
2014-08-12 10:35:00,85.05,85.15,85.0,85.15,5700.0,73.831,73.9179,73.7876,73.9179,5700.0
2014-08-12 10:40:00,85.16,85.18,84.99,84.99,2800.0,73.9265,73.9439,73.779,73.779,2800.0
2014-08-12 10:45:00,84.97,85.01,84.95,84.99,7400.0,73.7616,73.7963,73.7442,73.779,7400.0
2014-08-12 10:50:00,84.98,85.02,84.93,85.02,3100.0,73.7703,73.805,73.7269,73.805,3100.0
2014-08-12 10:55:00,85.01,85.05,85.01,85.03,17300.0,73.7963,73.831,73.7963,73.8137,17300.0
2014-08-12 11:00:00,85.02,85.05,84.94,85.05,40400.0,73.805,73.831,73.7356,73.831,40400.0
2014-08-12 11:05:00,85.03,85.14,85.03,85.12,38300.0,73.8137,73.9092,73.8137,73.8918,38300.0
2014-08-12 11:10:00,85.13,85.15,85.04,85.13,12800.0,73.9005,73.9179,73.8224,73.9005,12800.0
2014-08-12 11:15:00,85.12,85.17,85.09,85.13,9600.0,73.8918,73.9352,73.8658,73.9005,9600.0
2014-08-12 11:20:00,85.12,85.14,85.06,85.12,12100.0,73.8918,73.9092,73.8397,73.8918,12100.0
2014-08-12 11:25:00,85.13,85.15,85.06,85.14,9600.0,73.9005,73.9179,73.8397,73.9092,9600.0
2014-08-12 11:30:00,85.14,85.2,85.14,85.14,6000.0,73.9092,73.9613,73.9092,73.9092,6000.0
2014-08-12 11:35:00,85.13,85.15,85.05,85.14,12400.0,73.9005,73.9179,73.831,73.9092,12400.0
2014-08-12 11:40:00,85.13,85.16,85.09,85.12,9100.0,73.9005,73.9265,73.8658,73.8918,9100.0
2014-08-12 11:45:00,85.13,85.21,85.11,85.11,10800.0,73.9005,73.9699,73.8831,73.8831,10800.0
2014-08-12 11:50:00,85.12,85.17,85.11,85.17,2400.0,73.8918,73.9352,73.8831,73.9352,2400.0
2014-08-12 11:55:00,85.15,85.18,85.13,85.15,4400.0,73.9179,73.9439,73.9005,73.9179,4400.0
2014-08-12 12:00:00,85.13,85.14,85.1,85.14,7900.0,73.9005,73.9092,73.8744,73.9092,7900.0
2014-08-12 12:05:00,85.16,85.23,85.16,85.22,5500.0,73.9265,73.9873,73.9265,73.9786,5500.0
2014-08-12 12:10:00,85.23,85.33,85.23,85.33,3100.0,73.9873,74.0741,73.9873,74.0741,3100.0
2014-08-12 12:15:00,85.34,85.34,85.23,85.23,7400.0,74.0828,74.0828,73.9873,73.9873,7400.0
2014-08-12 12:20:00,85.24,85.34,85.24,85.34,11100.0,73.996,74.0828,73.996,74.0828,11100.0
2014-08-12 12:25:00,85.34,85.38,85.34,85.38,3500.0,74.0828,74.1175,74.0828,74.1175,3500.0
2014-08-12 12:30:00,85.39,85.49,85.38,85.41,21300.0,74.1262,74.213,74.1175,74.1436,21300.0
2014-08-12 12:35:00,85.4,85.61,85.38,85.58,9000.0,74.1349,74.3172,74.1175,74.2911,9000.0
2014-08-12 12:40:00,85.59,85.67,85.58,85.6,6100.0,74.2998,74.3693,74.2911,74.3085,6100.0
2014-08-12 12:45:00,85.62,85.63,85.52,85.52,6000.0,74.3259,74.3345,74.239,74.239,6000.0
2014-08-12 12:50:00,85.53,85.6,85.45,85.58,12100.0,74.2477,74.3085,74.1783,74.2911,12100.0
2014-08-12 12:55:00,85.57,85.74,85.55,85.55,17700.0,74.2825,74.43,74.2651,74.2651,17700.0
2014-08-12 13:00:00,85.54,85.54,85.44,85.52,5300.0,74.2564,74.2564,74.1696,74.239,5300.0
2014-08-12 13:05:00,85.51,85.74,85.48,85.74,12300.0,74.2304,74.43,74.2043,74.43,12300.0
2014-08-12 13:10:00,85.74,85.78,85.6,85.6,10700.0,74.43,74.4648,74.3085,74.3085,10700.0
2014-08-12 13:15:00,85.61,85.87,85.6,85.86,22700.0,74.3172,74.5429,74.3085,74.5342,22700.0
2014-08-12 13:20:00,85.85,85.89,85.74,85.74,11900.0,74.5255,74.5602,74.43,74.43,11900.0
2014-08-12 13:25:00,85.74,85.78,85.6,85.65,17600.0,74.43,74.4648,74.3085,74.3519,17600.0
2014-08-12 13:30:00,85.65,85.65,85.49,85.5,7500.0,74.3519,74.3519,74.213,74.2217,7500.0
2014-08-12 13:35:00,85.53,85.69,85.53,85.69,12700.0,74.2477,74.3866,74.2477,74.3866,12700.0
2014-08-12 13:40:00,85.7,85.75,85.67,85.71,8200.0,74.3953,74.4387,74.3693,74.404,8200.0
2014-08-12 13:45:00,85.73,85.74,85.63,85.69,8300.0,74.4213,74.43,74.3345,74.3866,8300.0
2014-08-12 13:50:00,85.68,85.76,85.68,85.76,5600.0,74.3779,74.4474,74.3779,74.4474,5600.0
2014-08-12 13:55:00,85.76,85.76,85.67,85.7,5600.0,74.4474,74.4474,74.3693,74.3953,5600.0
2014-08-12 14:00:00,85.69,85.72,85.66,85.69,11800.0,74.3866,74.4127,74.3606,74.3866,11800.0
2014-08-12 14:05:00,85.68,85.76,85.66,85.66,9200.0,74.3779,74.4474,74.3606,74.3606,9200.0
2014-08-12 14:10:00,85.66,85.7,85.61,85.65,7600.0,74.3606,74.3953,74.3172,74.3519,7600.0
2014-08-12 14:15:00,85.64,85.7,85.63,85.67,8800.0,74.3432,74.3953,74.3345,74.3693,8800.0
2014-08-12 14:20:00,85.67,85.7,85.63,85.64,6200.0,74.3693,74.3953,74.3345,74.3432,6200.0
2014-08-12 14:25:00,85.65,85.71,85.62,85.67,9600.0,74.3519,74.404,74.3259,74.3693,9600.0
2014-08-12 14:30:00,85.68,85.68,85.61,85.63,9100.0,74.3779,74.3779,74.3172,74.3345,9100.0
2014-08-12 14:35:00,85.64,85.7,85.6,85.67,7800.0,74.3432,74.3953,74.3085,74.3693,7800.0
2014-08-12 14:40:00,85.67,85.68,85.57,85.59,7300.0,74.3693,74.3779,74.2825,74.2998,7300.0
2014-08-12 14:45:00,85.58,85.59,85.5,85.5,7300.0,74.2911,74.2998,74.2217,74.2217,7300.0
2014-08-12 14:50:00,85.51,85.53,85.49,85.51,9000.0,74.2304,74.2477,74.213,74.2304,9000.0
2014-08-12 14:55:00,85.51,85.58,85.51,85.51,9900.0,74.2304,74.2911,74.2304,74.2304,9900.0
2014-08-12 15:00:00,85.51,85.52,85.48,85.51,8800.0,74.2304,74.239,74.2043,74.2304,8800.0
2014-08-12 15:05:00,85.51,85.62,85.51,85.62,6900.0,74.2304,74.3259,74.2304,74.3259,6900.0
2014-08-12 15:10:00,85.63,85.63,85.58,85.6,6700.0,74.3345,74.3345,74.2911,74.3085,6700.0
2014-08-12 15:15:00,85.6,85.62,85.54,85.56,5200.0,74.3085,74.3259,74.2564,74.2738,5200.0
2014-08-12 15:20:00,85.58,85.62,85.57,85.59,4300.0,74.2911,74.3259,74.2825,74.2998,4300.0
2014-08-12 15:25:00,85.6,85.61,85.56,85.58,5200.0,74.3085,74.3172,74.2738,74.2911,5200.0
2014-08-12 15:30:00,85.58,85.61,85.57,85.6,9500.0,74.2911,74.3172,74.2825,74.3085,9500.0
2014-08-12 15:35:00,85.59,85.7,85.59,85.68,8700.0,74.2998,74.3953,74.2998,74.3779,8700.0
2014-08-12 15:40:00,85.68,85.73,85.68,85.71,9800.0,74.3779,74.4213,74.3779,74.404,9800.0
2014-08-12 15:45:00,85.73,85.83,85.72,85.73,16000.0,74.4213,74.5082,74.4127,74.4213,16000.0
2014-08-12 15:50:00,85.74,85.79,85.73,85.74,17500.0,74.43,74.4734,74.4213,74.43,17500.0
2014-08-12 15:55:00,85.74,85.76,85.71,85.72,23300.0,74.43,74.4474,74.404,74.4127,23300.0
2014-08-13 09:30:00,86.04,86.1,85.84,86.0,10900.0,74.6905,74.7425,74.5168,74.6557,10900.0
2014-08-13 09:35:00,85.93,86.08,85.72,85.8,7700.0,74.595,74.7252,74.4127,74.4821,7700.0
2014-08-13 09:40:00,85.76,86.22,85.75,86.06,21600.0,74.4474,74.8467,74.4387,74.7078,21600.0
2014-08-13 09:45:00,86.1,86.16,85.87,85.87,17500.0,74.7425,74.7946,74.5429,74.5429,17500.0
2014-08-13 09:50:00,85.86,85.91,85.81,85.91,19500.0,74.5342,74.5776,74.4908,74.5776,19500.0
2014-08-13 09:55:00,85.89,86.0,85.84,85.92,10600.0,74.5602,74.6557,74.5168,74.5863,10600.0
2014-08-13 10:00:00,85.97,85.97,85.88,85.89,5600.0,74.6297,74.6297,74.5516,74.5602,5600.0
2014-08-13 10:05:00,85.91,86.0,85.86,85.95,4800.0,74.5776,74.6557,74.5342,74.6123,4800.0
2014-08-13 10:10:00,85.91,85.95,85.81,85.85,10200.0,74.5776,74.6123,74.4908,74.5255,10200.0
2014-08-13 10:15:00,85.87,85.94,85.85,85.94,4200.0,74.5429,74.6036,74.5255,74.6036,4200.0
2014-08-13 10:20:00,85.94,86.02,85.91,85.93,3700.0,74.6036,74.6731,74.5776,74.595,3700.0
2014-08-13 10:25:00,85.91,85.98,85.91,85.92,4900.0,74.5776,74.6384,74.5776,74.5863,4900.0
2014-08-13 10:30:00,85.94,85.95,85.82,85.82,2700.0,74.6036,74.6123,74.4995,74.4995,2700.0
2014-08-13 10:35:00,85.84,85.92,85.82,85.92,6000.0,74.5168,74.5863,74.4995,74.5863,6000.0
2014-08-13 10:40:00,85.93,86.02,85.81,85.84,6500.0,74.595,74.6731,74.4908,74.5168,6500.0
2014-08-13 10:45:00,85.83,85.89,85.83,85.85,3500.0,74.5082,74.5602,74.5082,74.5255,3500.0
2014-08-13 10:50:00,85.86,85.93,85.81,85.89,4300.0,74.5342,74.595,74.4908,74.5602,4300.0
2014-08-13 10:55:00,85.88,85.91,85.84,85.9,9300.0,74.5516,74.5776,74.5168,74.5689,9300.0
2014-08-13 11:00:00,85.91,85.95,85.89,85.91,8100.0,74.5776,74.6123,74.5602,74.5776,8100.0
2014-08-13 11:05:00,85.9,85.98,85.9,85.98,5800.0,74.5689,74.6384,74.5689,74.6384,5800.0
2014-08-13 11:10:00,85.99,86.08,85.99,86.04,6300.0,74.647,74.7252,74.647,74.6905,6300.0
2014-08-13 11:15:00,86.03,86.1,86.01,86.1,4500.0,74.6818,74.7425,74.6644,74.7425,4500.0
2014-08-13 11:20:00,86.11,86.14,86.06,86.06,1300.0,74.7512,74.7773,74.7078,74.7078,1300.0
2014-08-13 11:25:00,86.03,86.08,85.95,85.95,25900.0,74.6818,74.7252,74.6123,74.6123,25900.0
2014-08-13 11:30:00,85.97,85.99,85.88,85.99,13500.0,74.6297,74.647,74.5516,74.647,13500.0
2014-08-13 11:35:00,85.98,86.03,85.98,85.98,9000.0,74.6384,74.6818,74.6384,74.6384,9000.0
2014-08-13 11:40:00,85.98,86.0,85.94,86.0,5500.0,74.6384,74.6557,74.6036,74.6557,5500.0
2014-08-13 11:45:00,85.96,85.96,85.92,85.93,2600.0,74.621,74.621,74.5863,74.595,2600.0
2014-08-13 11:50:00,85.9,85.93,85.85,85.85,3900.0,74.5689,74.595,74.5255,74.5255,3900.0
2014-08-13 11:55:00,85.84,85.84,85.82,85.82,2400.0,74.5168,74.5168,74.4995,74.4995,2400.0
2014-08-13 12:00:00,85.82,85.9,85.8,85.9,4000.0,74.4995,74.5689,74.4821,74.5689,4000.0
2014-08-13 12:05:00,85.89,85.89,85.76,85.76,3600.0,74.5602,74.5602,74.4474,74.4474,3600.0
2014-08-13 12:10:00,85.79,85.83,85.76,85.78,6000.0,74.4734,74.5082,74.4474,74.4648,6000.0
2014-08-13 12:15:00,85.75,85.77,85.74,85.76,1800.0,74.4387,74.4561,74.43,74.4474,1800.0
2014-08-13 12:20:00,85.71,85.72,85.65,85.65,3100.0,74.404,74.4127,74.3519,74.3519,3100.0
2014-08-13 12:25:00,85.66,85.78,85.66,85.78,3900.0,74.3606,74.4648,74.3606,74.4648,3900.0
2014-08-13 12:30:00,85.8,85.81,85.78,85.81,2000.0,74.4821,74.4908,74.4648,74.4908,2000.0
2014-08-13 12:35:00,85.8,85.81,85.74,85.74,2200.0,74.4821,74.4908,74.43,74.43,2200.0
2014-08-13 12:40:00,85.72,85.75,85.66,85.67,3100.0,74.4127,74.4387,74.3606,74.3693,3100.0
2014-08-13 12:45:00,85.67,85.77,85.67,85.74,6000.0,74.3693,74.4561,74.3693,74.43,6000.0
2014-08-13 12:50:00,85.75,85.75,85.71,85.71,1300.0,74.4387,74.4387,74.404,74.404,1300.0
2014-08-13 12:55:00,85.7,85.81,85.7,85.81,4300.0,74.3953,74.4908,74.3953,74.4908,4300.0
2014-08-13 13:00:00,85.76,85.77,85.69,85.69,2400.0,74.4474,74.4561,74.3866,74.3866,2400.0
2014-08-13 13:05:00,85.69,85.73,85.68,85.73,6600.0,74.3866,74.4213,74.3779,74.4213,6600.0
2014-08-13 13:10:00,85.73,85.73,85.68,85.68,1600.0,74.4213,74.4213,74.3779,74.3779,1600.0
2014-08-13 13:15:00,85.66,85.7,85.63,85.65,4300.0,74.3606,74.3953,74.3345,74.3519,4300.0
2014-08-13 13:20:00,85.62,85.65,85.6,85.63,2800.0,74.3259,74.3519,74.3085,74.3345,2800.0
2014-08-13 13:25:00,85.64,85.66,85.61,85.62,2400.0,74.3432,74.3606,74.3172,74.3259,2400.0
2014-08-13 13:30:00,85.6,85.62,85.58,85.59,6000.0,74.3085,74.3259,74.2911,74.2998,6000.0
2014-08-13 13:35:00,85.58,85.6,85.55,85.59,10200.0,74.2911,74.3085,74.2651,74.2998,10200.0
2014-08-13 13:40:00,85.59,85.59,85.57,85.59,3000.0,74.2998,74.2998,74.2825,74.2998,3000.0
2014-08-13 13:45:00,85.58,85.59,85.54,85.56,2800.0,74.2911,74.2998,74.2564,74.2738,2800.0
2014-08-13 13:50:00,85.53,85.53,85.45,85.53,3900.0,74.2477,74.2477,74.1783,74.2477,3900.0
2014-08-13 13:55:00,85.52,85.53,85.49,85.52,2100.0,74.239,74.2477,74.213,74.239,2100.0
2014-08-13 14:00:00,85.52,85.53,85.51,85.52,3200.0,74.239,74.2477,74.2304,74.239,3200.0
2014-08-13 14:05:00,85.52,85.52,85.4,85.41,4400.0,74.239,74.239,74.1349,74.1436,4400.0
2014-08-13 14:10:00,85.41,85.41,85.38,85.39,3500.0,74.1436,74.1436,74.1175,74.1262,3500.0
2014-08-13 14:15:00,85.37,85.41,85.37,85.41,5400.0,74.1088,74.1436,74.1088,74.1436,5400.0
2014-08-13 14:20:00,85.4,85.4,85.36,85.37,4300.0,74.1349,74.1349,74.1002,74.1088,4300.0
2014-08-13 14:25:00,85.38,85.44,85.38,85.39,3200.0,74.1175,74.1696,74.1175,74.1262,3200.0
2014-08-13 14:30:00,85.39,85.49,85.39,85.48,2700.0,74.1262,74.213,74.1262,74.2043,2700.0
2014-08-13 14:35:00,85.52,85.56,85.5,85.53,6500.0,74.239,74.2738,74.2217,74.2477,6500.0
2014-08-13 14:40:00,85.52,85.66,85.52,85.64,19400.0,74.239,74.3606,74.239,74.3432,19400.0
2014-08-13 14:45:00,85.66,85.66,85.6,85.6,5100.0,74.3606,74.3606,74.3085,74.3085,5100.0
2014-08-13 14:50:00,85.6,85.62,85.54,85.58,9300.0,74.3085,74.3259,74.2564,74.2911,9300.0
2014-08-13 14:55:00,85.58,85.58,85.53,85.54,3100.0,74.2911,74.2911,74.2477,74.2564,3100.0
2014-08-13 15:00:00,85.54,85.55,85.49,85.52,4000.0,74.2564,74.2651,74.213,74.239,4000.0
2014-08-13 15:05:00,85.53,85.6,85.53,85.58,9500.0,74.2477,74.3085,74.2477,74.2911,9500.0
2014-08-13 15:10:00,85.55,85.58,85.5,85.58,5600.0,74.2651,74.2911,74.2217,74.2911,5600.0
2014-08-13 15:15:00,85.57,85.61,85.54,85.6,6600.0,74.2825,74.3172,74.2564,74.3085,6600.0
2014-08-13 15:20:00,85.59,85.64,85.58,85.63,9400.0,74.2998,74.3432,74.2911,74.3345,9400.0
2014-08-13 15:25:00,85.64,85.72,85.64,85.7,12800.0,74.3432,74.4127,74.3432,74.3953,12800.0
2014-08-13 15:30:00,85.72,85.74,85.71,85.72,11000.0,74.4127,74.43,74.404,74.4127,11000.0
2014-08-13 15:35:00,85.73,85.8,85.72,85.79,11500.0,74.4213,74.4821,74.4127,74.4734,11500.0
2014-08-13 15:40:00,85.79,85.82,85.77,85.77,19300.0,74.4734,74.4995,74.4561,74.4561,19300.0
2014-08-13 15:45:00,85.77,85.91,85.75,85.88,33200.0,74.4561,74.5776,74.4387,74.5516,33200.0
2014-08-13 15:50:00,85.88,85.95,85.87,85.91,42600.0,74.5516,74.6123,74.5429,74.5776,42600.0
2014-08-13 15:55:00,85.9,85.98,85.84,85.87,75600.0,74.5689,74.6384,74.5168,74.5429,75600.0
2014-08-14 09:30:00,85.58,85.92,85.58,85.84,24300.0,74.2911,74.5863,74.2911,74.5168,24300.0
2014-08-14 09:35:00,85.82,85.82,85.51,85.52,10900.0,74.4995,74.4995,74.2304,74.239,10900.0
2014-08-14 09:40:00,85.52,85.57,85.29,85.33,13100.0,74.239,74.2825,74.0394,74.0741,13100.0
2014-08-14 09:45:00,85.37,85.55,85.37,85.47,4900.0,74.1088,74.2651,74.1088,74.1956,4900.0
2014-08-14 09:50:00,85.46,85.47,85.32,85.32,5500.0,74.187,74.1956,74.0654,74.0654,5500.0
2014-08-14 09:55:00,85.3,85.38,85.29,85.32,4900.0,74.0481,74.1175,74.0394,74.0654,4900.0
2014-08-14 10:00:00,85.35,85.41,85.21,85.21,5900.0,74.0915,74.1436,73.9699,73.9699,5900.0
2014-08-14 10:05:00,85.25,85.25,85.14,85.14,1300.0,74.0047,74.0047,73.9092,73.9092,1300.0
2014-08-14 10:10:00,85.14,85.31,85.13,85.27,9700.0,73.9092,74.0567,73.9005,74.022,9700.0
2014-08-14 10:15:00,85.29,85.48,85.29,85.47,11600.0,74.0394,74.2043,74.0394,74.1956,11600.0
2014-08-14 10:20:00,85.45,85.45,85.34,85.34,3000.0,74.1783,74.1783,74.0828,74.0828,3000.0
2014-08-14 10:25:00,85.32,85.37,85.3,85.32,3600.0,74.0654,74.1088,74.0481,74.0654,3600.0
2014-08-14 10:30:00,85.32,85.34,85.29,85.3,6400.0,74.0654,74.0828,74.0394,74.0481,6400.0
2014-08-14 10:35:00,85.3,85.31,85.17,85.18,5800.0,74.0481,74.0567,73.9352,73.9439,5800.0
2014-08-14 10:40:00,85.18,85.21,85.15,85.17,3400.0,73.9439,73.9699,73.9179,73.9352,3400.0
2014-08-14 10:45:00,85.18,85.2,85.14,85.14,2600.0,73.9439,73.9613,73.9092,73.9092,2600.0
2014-08-14 10:50:00,85.14,85.16,85.08,85.1,17300.0,73.9092,73.9265,73.8571,73.8744,17300.0
2014-08-14 10:55:00,85.13,85.13,85.1,85.1,2700.0,73.9005,73.9005,73.8744,73.8744,2700.0
2014-08-14 11:00:00,85.11,85.14,85.1,85.1,3500.0,73.8831,73.9092,73.8744,73.8744,3500.0
2014-08-14 11:05:00,85.1,85.13,85.07,85.13,5000.0,73.8744,73.9005,73.8484,73.9005,5000.0
2014-08-14 11:10:00,85.14,85.22,85.14,85.22,3700.0,73.9092,73.9786,73.9092,73.9786,3700.0
2014-08-14 11:15:00,85.22,85.22,85.15,85.17,6800.0,73.9786,73.9786,73.9179,73.9352,6800.0
2014-08-14 11:20:00,85.17,85.17,85.14,85.15,4700.0,73.9352,73.9352,73.9092,73.9179,4700.0
2014-08-14 11:25:00,85.14,85.14,85.1,85.1,3500.0,73.9092,73.9092,73.8744,73.8744,3500.0
2014-08-14 11:30:00,85.12,85.18,85.12,85.15,5300.0,73.8918,73.9439,73.8918,73.9179,5300.0
2014-08-14 11:35:00,85.18,85.19,85.13,85.19,3400.0,73.9439,73.9526,73.9005,73.9526,3400.0
2014-08-14 11:40:00,85.18,85.25,85.18,85.25,5200.0,73.9439,74.0047,73.9439,74.0047,5200.0
2014-08-14 11:45:00,85.25,85.25,85.22,85.23,2900.0,74.0047,74.0047,73.9786,73.9873,2900.0
2014-08-14 11:50:00,85.24,85.24,85.17,85.21,4100.0,73.996,73.996,73.9352,73.9699,4100.0
2014-08-14 11:55:00,85.2,85.27,85.2,85.27,1900.0,73.9613,74.022,73.9613,74.022,1900.0
2014-08-14 12:00:00,85.31,85.33,85.24,85.26,3200.0,74.0567,74.0741,73.996,74.0133,3200.0
2014-08-14 12:05:00,85.26,85.26,85.19,85.19,7000.0,74.0133,74.0133,73.9526,73.9526,7000.0
2014-08-14 12:10:00,85.18,85.22,85.18,85.22,2500.0,73.9439,73.9786,73.9439,73.9786,2500.0
2014-08-14 12:15:00,85.22,85.22,85.18,85.19,1400.0,73.9786,73.9786,73.9439,73.9526,1400.0
2014-08-14 12:20:00,85.18,85.28,85.15,85.25,6300.0,73.9439,74.0307,73.9179,74.0047,6300.0
2014-08-14 12:25:00,85.24,85.26,85.22,85.26,2000.0,73.996,74.0133,73.9786,74.0133,2000.0
2014-08-14 12:30:00,85.29,85.3,85.26,85.28,2900.0,74.0394,74.0481,74.0133,74.0307,2900.0
2014-08-14 12:35:00,85.29,85.29,85.23,85.24,1200.0,74.0394,74.0394,73.9873,73.996,1200.0
2014-08-14 12:40:00,85.23,85.26,85.2,85.24,3300.0,73.9873,74.0133,73.9613,73.996,3300.0
2014-08-14 12:45:00,85.25,85.25,85.2,85.23,3300.0,74.0047,74.0047,73.9613,73.9873,3300.0
2014-08-14 12:50:00,85.21,85.24,85.2,85.23,2200.0,73.9699,73.996,73.9613,73.9873,2200.0
2014-08-14 12:55:00,85.23,85.24,85.2,85.2,2600.0,73.9873,73.996,73.9613,73.9613,2600.0
2014-08-14 13:00:00,85.21,85.24,85.2,85.22,3400.0,73.9699,73.996,73.9613,73.9786,3400.0
2014-08-14 13:05:00,85.24,85.24,85.15,85.15,1900.0,73.996,73.996,73.9179,73.9179,1900.0
2014-08-14 13:10:00,85.18,85.24,85.17,85.24,1700.0,73.9439,73.996,73.9352,73.996,1700.0
2014-08-14 13:15:00,85.24,85.32,85.24,85.32,2800.0,73.996,74.0654,73.996,74.0654,2800.0
2014-08-14 13:20:00,85.32,85.34,85.27,85.27,2400.0,74.0654,74.0828,74.022,74.022,2400.0
2014-08-14 13:25:00,85.3,85.31,85.27,85.29,3900.0,74.0481,74.0567,74.022,74.0394,3900.0
2014-08-14 13:30:00,85.28,85.28,85.25,85.25,2600.0,74.0307,74.0307,74.0047,74.0047,2600.0
2014-08-14 13:35:00,85.26,85.26,85.23,85.23,2200.0,74.0133,74.0133,73.9873,73.9873,2200.0
2014-08-14 13:40:00,85.23,85.27,85.22,85.25,3300.0,73.9873,74.022,73.9786,74.0047,3300.0
2014-08-14 13:45:00,85.26,85.26,85.2,85.2,9100.0,74.0133,74.0133,73.9613,73.9613,9100.0
2014-08-14 13:50:00,85.21,85.23,85.19,85.22,2700.0,73.9699,73.9873,73.9526,73.9786,2700.0
2014-08-14 13:55:00,85.22,85.22,85.21,85.21,2000.0,73.9786,73.9786,73.9699,73.9699,2000.0
2014-08-14 14:00:00,85.21,85.22,85.12,85.12,3500.0,73.9699,73.9786,73.8918,73.8918,3500.0
2014-08-14 14:05:00,85.12,85.16,85.11,85.16,6300.0,73.8918,73.9265,73.8831,73.9265,6300.0
2014-08-14 14:10:00,85.18,85.23,85.18,85.23,2200.0,73.9439,73.9873,73.9439,73.9873,2200.0
2014-08-14 14:15:00,85.23,85.27,85.2,85.25,10100.0,73.9873,74.022,73.9613,74.0047,10100.0
2014-08-14 14:20:00,85.26,85.39,85.26,85.38,3400.0,74.0133,74.1262,74.0133,74.1175,3400.0
2014-08-14 14:25:00,85.38,85.44,85.38,85.4,2000.0,74.1175,74.1696,74.1175,74.1349,2000.0
2014-08-14 14:30:00,85.4,85.43,85.33,85.37,5000.0,74.1349,74.1609,74.0741,74.1088,5000.0
2014-08-14 14:35:00,85.42,85.44,85.4,85.44,4000.0,74.1522,74.1696,74.1349,74.1696,4000.0
2014-08-14 14:40:00,85.43,85.46,85.42,85.43,6200.0,74.1609,74.187,74.1522,74.1609,6200.0
2014-08-14 14:45:00,85.44,85.44,85.39,85.41,6900.0,74.1696,74.1696,74.1262,74.1436,6900.0
2014-08-14 14:50:00,85.4,85.41,85.39,85.41,4300.0,74.1349,74.1436,74.1262,74.1436,4300.0
2014-08-14 14:55:00,85.41,85.41,85.34,85.35,7500.0,74.1436,74.1436,74.0828,74.0915,7500.0
2014-08-14 15:00:00,85.36,85.38,85.35,85.37,4200.0,74.1002,74.1175,74.0915,74.1088,4200.0
2014-08-14 15:05:00,85.37,85.4,85.37,85.4,3800.0,74.1088,74.1349,74.1088,74.1349,3800.0
2014-08-14 15:10:00,85.4,85.41,85.37,85.39,8300.0,74.1349,74.1436,74.1088,74.1262,8300.0
2014-08-14 15:15:00,85.39,85.39,85.37,85.37,3300.0,74.1262,74.1262,74.1088,74.1088,3300.0
2014-08-14 15:20:00,85.38,85.41,85.36,85.41,4000.0,74.1175,74.1436,74.1002,74.1436,4000.0
2014-08-14 15:25:00,85.42,85.48,85.42,85.47,7300.0,74.1522,74.2043,74.1522,74.1956,7300.0
2014-08-14 15:30:00,85.47,85.5,85.44,85.44,5300.0,74.1956,74.2217,74.1696,74.1696,5300.0
2014-08-14 15:35:00,85.45,85.45,85.41,85.43,3200.0,74.1783,74.1783,74.1436,74.1609,3200.0
2014-08-14 15:40:00,85.42,85.51,85.42,85.5,5200.0,74.1522,74.2304,74.1522,74.2217,5200.0
2014-08-14 15:45:00,85.5,85.51,85.47,85.5,7200.0,74.2217,74.2304,74.1956,74.2217,7200.0
2014-08-14 15:50:00,85.49,85.53,85.47,85.53,9400.0,74.213,74.2477,74.1956,74.2477,9400.0
2014-08-14 15:55:00,85.52,85.58,85.51,85.58,13300.0,74.239,74.2911,74.2304,74.2911,13300.0
2014-08-15 09:30:00,86.22,86.56,86.22,86.53,74900.0,74.8467,75.1419,74.8467,75.1158,74900.0
2014-08-15 09:35:00,86.51,87.07,86.51,86.82,15900.0,75.0985,75.5846,75.0985,75.3676,15900.0
2014-08-15 09:40:00,86.88,87.07,86.81,87.06,21500.0,75.4196,75.5846,75.3589,75.5759,21500.0
2014-08-15 09:45:00,87.03,87.22,87.0,87.09,19300.0,75.5499,75.7148,75.5238,75.6019,19300.0
2014-08-15 09:50:00,87.11,87.17,87.09,87.15,9200.0,75.6193,75.6714,75.6019,75.654,9200.0
2014-08-15 09:55:00,87.13,87.2,87.11,87.19,13400.0,75.6367,75.6974,75.6193,75.6888,13400.0
2014-08-15 10:00:00,87.16,87.61,87.16,87.36,32000.0,75.6627,76.0534,75.6627,75.8363,32000.0
2014-08-15 10:05:00,87.36,87.43,87.19,87.35,13500.0,75.8363,75.8971,75.6888,75.8277,13500.0
2014-08-15 10:10:00,87.34,87.45,87.3,87.32,9600.0,75.819,75.9145,75.7842,75.8016,9600.0
2014-08-15 10:15:00,87.27,87.27,87.14,87.14,15200.0,75.7582,75.7582,75.6454,75.6454,15200.0
2014-08-15 10:20:00,87.17,87.17,87.03,87.07,6700.0,75.6714,75.6714,75.5499,75.5846,6700.0
2014-08-15 10:25:00,87.06,87.07,87.0,87.0,3000.0,75.5759,75.5846,75.5238,75.5238,3000.0
2014-08-15 10:30:00,86.99,87.04,86.91,86.91,9500.0,75.5151,75.5585,75.4457,75.4457,9500.0
2014-08-15 10:35:00,86.93,87.02,86.83,87.02,17500.0,75.4631,75.5412,75.3762,75.5412,17500.0
2014-08-15 10:40:00,87.0,87.01,86.5,86.56,33400.0,75.5238,75.5325,75.0898,75.1419,33400.0
2014-08-15 10:45:00,86.56,86.6,86.39,86.51,26000.0,75.1419,75.1766,74.9943,75.0985,26000.0
2014-08-15 10:50:00,86.49,86.54,86.07,86.14,17300.0,75.0811,75.1245,74.7165,74.7773,17300.0
2014-08-15 10:55:00,86.14,86.2,85.82,86.2,14800.0,74.7773,74.8293,74.4995,74.8293,14800.0
2014-08-15 11:00:00,86.23,86.43,86.17,86.39,22600.0,74.8554,75.029,74.8033,74.9943,22600.0
2014-08-15 11:05:00,86.35,86.56,86.28,86.56,10200.0,74.9596,75.1419,74.8988,75.1419,10200.0
2014-08-15 11:10:00,86.56,86.74,86.56,86.68,9700.0,75.1419,75.2981,75.1419,75.246,9700.0
2014-08-15 11:15:00,86.68,86.75,86.62,86.67,6500.0,75.246,75.3068,75.1939,75.2374,6500.0
2014-08-15 11:20:00,86.63,86.63,86.45,86.6,7100.0,75.2026,75.2026,75.0464,75.1766,7100.0
2014-08-15 11:25:00,86.59,86.63,86.51,86.51,7600.0,75.1679,75.2026,75.0985,75.0985,7600.0
2014-08-15 11:30:00,86.52,86.63,86.39,86.39,9100.0,75.1071,75.2026,74.9943,74.9943,9100.0
2014-08-15 11:35:00,86.43,86.51,86.39,86.51,7200.0,75.029,75.0985,74.9943,75.0985,7200.0
2014-08-15 11:40:00,86.49,86.53,86.45,86.47,3500.0,75.0811,75.1158,75.0464,75.0637,3500.0
2014-08-15 11:45:00,86.47,86.48,86.28,86.35,4500.0,75.0637,75.0724,74.8988,74.9596,4500.0
2014-08-15 11:50:00,86.34,86.36,86.12,86.13,14000.0,74.9509,74.9682,74.7599,74.7686,14000.0
2014-08-15 11:55:00,86.12,86.24,86.07,86.24,7200.0,74.7599,74.8641,74.7165,74.8641,7200.0
2014-08-15 12:00:00,86.2,86.24,86.07,86.24,6600.0,74.8293,74.8641,74.7165,74.8641,6600.0
2014-08-15 12:05:00,86.24,86.46,86.23,86.46,13700.0,74.8641,75.0551,74.8554,75.0551,13700.0
2014-08-15 12:10:00,86.43,86.43,86.31,86.31,2000.0,75.029,75.029,74.9248,74.9248,2000.0
2014-08-15 12:15:00,86.28,86.32,86.21,86.29,2900.0,74.8988,74.9335,74.838,74.9075,2900.0
2014-08-15 12:20:00,86.3,86.37,86.24,86.37,4300.0,74.9162,74.9769,74.8641,74.9769,4300.0
2014-08-15 12:25:00,86.38,86.56,86.36,86.52,4000.0,74.9856,75.1419,74.9682,75.1071,4000.0
2014-08-15 12:30:00,86.59,86.59,86.44,86.44,1200.0,75.1679,75.1679,75.0377,75.0377,1200.0
2014-08-15 12:35:00,86.42,86.58,86.42,86.55,4300.0,75.0203,75.1592,75.0203,75.1332,4300.0
2014-08-15 12:40:00,86.57,86.7,86.57,86.66,5200.0,75.1505,75.2634,75.1505,75.2287,5200.0
2014-08-15 12:45:00,86.69,86.69,86.59,86.61,4900.0,75.2547,75.2547,75.1679,75.1853,4900.0
2014-08-15 12:50:00,86.64,86.78,86.59,86.75,7800.0,75.2113,75.3328,75.1679,75.3068,7800.0
2014-08-15 12:55:00,86.76,86.77,86.65,86.68,7400.0,75.3155,75.3242,75.22,75.246,7400.0
2014-08-15 13:00:00,86.68,86.74,86.61,86.63,6400.0,75.246,75.2981,75.1853,75.2026,6400.0
2014-08-15 13:05:00,86.63,86.84,86.63,86.84,6500.0,75.2026,75.3849,75.2026,75.3849,6500.0
2014-08-15 13:10:00,86.83,86.89,86.83,86.89,6300.0,75.3762,75.4283,75.3762,75.4283,6300.0
2014-08-15 13:15:00,86.89,86.91,86.86,86.86,6900.0,75.4283,75.4457,75.4023,75.4023,6900.0
2014-08-15 13:20:00,86.83,86.83,86.78,86.83,6600.0,75.3762,75.3762,75.3328,75.3762,6600.0
2014-08-15 13:25:00,86.82,86.9,86.81,86.88,5400.0,75.3676,75.437,75.3589,75.4196,5400.0
2014-08-15 13:30:00,86.86,86.86,86.76,86.81,6300.0,75.4023,75.4023,75.3155,75.3589,6300.0
2014-08-15 13:35:00,86.82,86.82,86.76,86.81,5000.0,75.3676,75.3676,75.3155,75.3589,5000.0
2014-08-15 13:40:00,86.81,86.91,86.81,86.88,3700.0,75.3589,75.4457,75.3589,75.4196,3700.0
2014-08-15 13:45:00,86.86,86.86,86.79,86.81,8400.0,75.4023,75.4023,75.3415,75.3589,8400.0
2014-08-15 13:50:00,86.79,86.91,86.79,86.88,8000.0,75.3415,75.4457,75.3415,75.4196,8000.0
2014-08-15 13:55:00,86.9,86.9,86.81,86.87,8200.0,75.437,75.437,75.3589,75.411,8200.0
2014-08-15 14:00:00,86.87,86.95,86.86,86.92,11300.0,75.411,75.4804,75.4023,75.4544,11300.0
2014-08-15 14:05:00,86.93,87.0,86.93,87.0,10000.0,75.4631,75.5238,75.4631,75.5238,10000.0
2014-08-15 14:10:00,87.0,87.07,86.99,87.07,11900.0,75.5238,75.5846,75.5151,75.5846,11900.0
2014-08-15 14:15:00,87.1,87.21,87.09,87.21,8000.0,75.6106,75.7061,75.6019,75.7061,8000.0
2014-08-15 14:20:00,87.2,87.27,87.13,87.24,13200.0,75.6974,75.7582,75.6367,75.7322,13200.0
2014-08-15 14:25:00,87.26,87.37,87.26,87.26,29000.0,75.7495,75.845,75.7495,75.7495,29000.0
2014-08-15 14:30:00,87.26,87.41,87.25,87.36,17400.0,75.7495,75.8797,75.7408,75.8363,17400.0
2014-08-15 14:35:00,87.36,87.41,87.35,87.4,9000.0,75.8363,75.8797,75.8277,75.8711,9000.0
2014-08-15 14:40:00,87.41,87.56,87.41,87.53,13500.0,75.8797,76.01,75.8797,75.9839,13500.0
2014-08-15 14:45:00,87.53,87.56,87.48,87.49,12500.0,75.9839,76.01,75.9405,75.9492,12500.0
2014-08-15 14:50:00,87.49,87.49,87.39,87.39,10900.0,75.9492,75.9492,75.8624,75.8624,10900.0
2014-08-15 14:55:00,87.39,87.49,87.39,87.44,9900.0,75.8624,75.9492,75.8624,75.9058,9900.0
2014-08-15 15:00:00,87.49,87.6,87.49,87.59,17400.0,75.9492,76.0447,75.9492,76.036,17400.0
2014-08-15 15:05:00,87.58,87.72,87.54,87.7,20700.0,76.0273,76.1488,75.9926,76.1315,20700.0
2014-08-15 15:10:00,87.7,87.71,87.66,87.69,14400.0,76.1315,76.1402,76.0968,76.1228,14400.0
2014-08-15 15:15:00,87.69,87.69,87.56,87.56,11100.0,76.1228,76.1228,76.01,76.01,11100.0
2014-08-15 15:20:00,87.57,87.57,87.36,87.44,12500.0,76.0186,76.0186,75.8363,75.9058,12500.0
2014-08-15 15:25:00,87.44,87.44,87.35,87.37,9300.0,75.9058,75.9058,75.8277,75.845,9300.0
2014-08-15 15:30:00,87.37,87.43,87.32,87.39,11400.0,75.845,75.8971,75.8016,75.8624,11400.0
2014-08-15 15:35:00,87.39,87.49,87.39,87.48,14700.0,75.8624,75.9492,75.8624,75.9405,14700.0
2014-08-15 15:40:00,87.48,87.5,87.42,87.47,13100.0,75.9405,75.9579,75.8884,75.9318,13100.0
2014-08-15 15:45:00,87.47,87.5,87.43,87.46,14200.0,75.9318,75.9579,75.8971,75.9231,14200.0
2014-08-15 15:50:00,87.48,87.56,87.48,87.55,15900.0,75.9405,76.01,75.9405,76.0013,15900.0
2014-08-15 15:55:00,87.54,87.54,87.42,87.45,26000.0,75.9926,75.9926,75.8884,75.9145,26000.0
2014-08-18 09:30:00,87.68,87.8,87.27,87.35,29400.0,76.1141,76.2183,75.7582,75.8277,29400.0
2014-08-18 09:35:00,87.3,87.35,87.05,87.07,7200.0,75.7842,75.8277,75.5672,75.5846,7200.0
2014-08-18 09:40:00,87.07,87.15,86.93,86.93,7700.0,75.5846,75.654,75.4631,75.4631,7700.0
2014-08-18 09:45:00,86.92,87.01,86.82,86.88,12800.0,75.4544,75.5325,75.3676,75.4196,12800.0
2014-08-18 09:50:00,86.84,87.0,86.83,87.0,28000.0,75.3849,75.5238,75.3762,75.5238,28000.0
2014-08-18 09:55:00,87.02,87.07,86.97,86.97,5200.0,75.5412,75.5846,75.4978,75.4978,5200.0
2014-08-18 10:00:00,87.0,87.03,86.95,86.96,6700.0,75.5238,75.5499,75.4804,75.4891,6700.0
2014-08-18 10:05:00,86.96,86.98,86.89,86.96,5000.0,75.4891,75.5065,75.4283,75.4891,5000.0
2014-08-18 10:10:00,86.94,86.95,86.91,86.92,4300.0,75.4717,75.4804,75.4457,75.4544,4300.0
2014-08-18 10:15:00,86.94,86.99,86.93,86.96,4600.0,75.4717,75.5151,75.4631,75.4891,4600.0
2014-08-18 10:20:00,86.94,87.02,86.94,87.0,2400.0,75.4717,75.5412,75.4717,75.5238,2400.0
2014-08-18 10:25:00,87.0,87.03,86.97,86.97,19800.0,75.5238,75.5499,75.4978,75.4978,19800.0
2014-08-18 10:30:00,86.95,86.98,86.89,86.91,5100.0,75.4804,75.5065,75.4283,75.4457,5100.0
2014-08-18 10:35:00,86.9,86.99,86.89,86.96,7400.0,75.437,75.5151,75.4283,75.4891,7400.0
2014-08-18 10:40:00,86.96,86.96,86.84,86.86,10100.0,75.4891,75.4891,75.3849,75.4023,10100.0
2014-08-18 10:45:00,86.87,87.01,86.87,86.98,6000.0,75.411,75.5325,75.411,75.5065,6000.0
2014-08-18 10:50:00,87.0,87.04,87.0,87.02,6400.0,75.5238,75.5585,75.5238,75.5412,6400.0
2014-08-18 10:55:00,87.02,87.06,87.02,87.05,4100.0,75.5412,75.5759,75.5412,75.5672,4100.0
2014-08-18 11:00:00,87.05,87.09,87.05,87.08,6200.0,75.5672,75.6019,75.5672,75.5933,6200.0
2014-08-18 11:05:00,87.09,87.1,87.07,87.1,4100.0,75.6019,75.6106,75.5846,75.6106,4100.0
2014-08-18 11:10:00,87.09,87.12,87.09,87.12,5200.0,75.6019,75.628,75.6019,75.628,5200.0
2014-08-18 11:15:00,87.09,87.11,87.08,87.1,2800.0,75.6019,75.6193,75.5933,75.6106,2800.0
2014-08-18 11:20:00,87.1,87.1,87.08,87.1,3200.0,75.6106,75.6106,75.5933,75.6106,3200.0
2014-08-18 11:25:00,87.1,87.11,87.08,87.08,4800.0,75.6106,75.6193,75.5933,75.5933,4800.0
2014-08-18 11:30:00,87.08,87.16,87.07,87.08,6400.0,75.5933,75.6627,75.5846,75.5933,6400.0
2014-08-18 11:35:00,87.09,87.1,87.07,87.07,3700.0,75.6019,75.6106,75.5846,75.5846,3700.0
2014-08-18 11:40:00,87.07,87.11,87.06,87.1,3100.0,75.5846,75.6193,75.5759,75.6106,3100.0
2014-08-18 11:45:00,87.11,87.11,87.07,87.09,3300.0,75.6193,75.6193,75.5846,75.6019,3300.0
2014-08-18 11:50:00,87.09,87.15,87.09,87.15,4500.0,75.6019,75.654,75.6019,75.654,4500.0
2014-08-18 11:55:00,87.13,87.15,87.12,87.13,5200.0,75.6367,75.654,75.628,75.6367,5200.0
2014-08-18 12:00:00,87.12,87.19,87.12,87.18,7100.0,75.628,75.6888,75.628,75.6801,7100.0
2014-08-18 12:05:00,87.2,87.22,87.16,87.16,10100.0,75.6974,75.7148,75.6627,75.6627,10100.0
2014-08-18 12:10:00,87.16,87.16,87.13,87.15,16000.0,75.6627,75.6627,75.6367,75.654,16000.0
2014-08-18 12:15:00,87.13,87.15,87.09,87.15,6300.0,75.6367,75.654,75.6019,75.654,6300.0
2014-08-18 12:20:00,87.15,87.16,87.13,87.14,5100.0,75.654,75.6627,75.6367,75.6454,5100.0
2014-08-18 12:25:00,87.14,87.2,87.14,87.19,15900.0,75.6454,75.6974,75.6454,75.6888,15900.0
2014-08-18 12:30:00,87.17,87.18,87.16,87.18,7500.0,75.6714,75.6801,75.6627,75.6801,7500.0
2014-08-18 12:35:00,87.2,87.2,87.16,87.18,6100.0,75.6974,75.6974,75.6627,75.6801,6100.0
2014-08-18 12:40:00,87.19,87.21,87.16,87.16,11900.0,75.6888,75.7061,75.6627,75.6627,11900.0
2014-08-18 12:45:00,87.16,87.18,87.06,87.06,13200.0,75.6627,75.6801,75.5759,75.5759,13200.0
2014-08-18 12:50:00,87.06,87.09,87.05,87.09,7200.0,75.5759,75.6019,75.5672,75.6019,7200.0
2014-08-18 12:55:00,87.08,87.09,86.98,86.98,14300.0,75.5933,75.6019,75.5065,75.5065,14300.0
2014-08-18 13:00:00,86.97,87.0,86.97,86.97,3800.0,75.4978,75.5238,75.4978,75.4978,3800.0
2014-08-18 13:05:00,86.96,87.0,86.96,86.99,4200.0,75.4891,75.5238,75.4891,75.5151,4200.0
2014-08-18 13:10:00,87.02,87.02,87.0,87.01,2400.0,75.5412,75.5412,75.5238,75.5325,2400.0
2014-08-18 13:15:00,87.01,87.01,86.95,86.97,8500.0,75.5325,75.5325,75.4804,75.4978,8500.0
2014-08-18 13:20:00,86.95,86.96,86.94,86.96,6500.0,75.4804,75.4891,75.4717,75.4891,6500.0
2014-08-18 13:25:00,86.96,86.98,86.94,86.96,2300.0,75.4891,75.5065,75.4717,75.4891,2300.0
2014-08-18 13:30:00,86.97,86.99,86.97,86.97,2200.0,75.4978,75.5151,75.4978,75.4978,2200.0
2014-08-18 13:35:00,86.96,86.96,86.9,86.9,2500.0,75.4891,75.4891,75.437,75.437,2500.0
2014-08-18 13:40:00,86.9,86.95,86.88,86.92,5200.0,75.437,75.4804,75.4196,75.4544,5200.0
2014-08-18 13:45:00,86.92,86.92,86.84,86.84,7700.0,75.4544,75.4544,75.3849,75.3849,7700.0
2014-08-18 13:50:00,86.85,86.88,86.81,86.81,5200.0,75.3936,75.4196,75.3589,75.3589,5200.0
2014-08-18 13:55:00,86.8,86.89,86.8,86.86,5700.0,75.3502,75.4283,75.3502,75.4023,5700.0
2014-08-18 14:00:00,86.85,86.95,86.85,86.91,7800.0,75.3936,75.4804,75.3936,75.4457,7800.0
2014-08-18 14:05:00,86.9,86.94,86.87,86.94,3900.0,75.437,75.4717,75.411,75.4717,3900.0
2014-08-18 14:10:00,86.94,87.0,86.94,86.99,3600.0,75.4717,75.5238,75.4717,75.5151,3600.0
2014-08-18 14:15:00,86.98,86.99,86.96,86.98,6000.0,75.5065,75.5151,75.4891,75.5065,6000.0
2014-08-18 14:20:00,86.99,86.99,86.92,86.93,9000.0,75.5151,75.5151,75.4544,75.4631,9000.0
2014-08-18 14:25:00,86.92,86.96,86.88,86.95,5500.0,75.4544,75.4891,75.4196,75.4804,5500.0
2014-08-18 14:30:00,86.94,86.97,86.89,86.93,5700.0,75.4717,75.4978,75.4283,75.4631,5700.0
2014-08-18 14:35:00,86.94,86.96,86.89,86.9,5300.0,75.4717,75.4891,75.4283,75.437,5300.0
2014-08-18 14:40:00,86.91,86.99,86.91,86.98,4300.0,75.4457,75.5151,75.4457,75.5065,4300.0
2014-08-18 14:45:00,86.96,86.98,86.95,86.98,5300.0,75.4891,75.5065,75.4804,75.5065,5300.0
2014-08-18 14:50:00,87.0,87.0,86.99,87.0,3800.0,75.5238,75.5238,75.5151,75.5238,3800.0
2014-08-18 14:55:00,86.99,87.02,86.97,87.01,9500.0,75.5151,75.5412,75.4978,75.5325,9500.0
2014-08-18 15:00:00,87.0,87.02,86.98,87.01,3900.0,75.5238,75.5412,75.5065,75.5325,3900.0
2014-08-18 15:05:00,87.02,87.06,87.01,87.06,5400.0,75.5412,75.5759,75.5325,75.5759,5400.0
2014-08-18 15:10:00,87.07,87.09,87.02,87.02,3600.0,75.5846,75.6019,75.5412,75.5412,3600.0
2014-08-18 15:15:00,87.01,87.04,87.0,87.0,9600.0,75.5325,75.5585,75.5238,75.5238,9600.0
2014-08-18 15:20:00,87.0,87.01,86.98,86.99,6100.0,75.5238,75.5325,75.5065,75.5151,6100.0
2014-08-18 15:25:00,86.99,87.0,86.97,86.99,11200.0,75.5151,75.5238,75.4978,75.5151,11200.0
2014-08-18 15:30:00,86.98,87.0,86.96,86.98,11600.0,75.5065,75.5238,75.4891,75.5065,11600.0
2014-08-18 15:35:00,86.99,86.99,86.96,86.98,11700.0,75.5151,75.5151,75.4891,75.5065,11700.0
2014-08-18 15:40:00,86.98,86.99,86.96,86.98,13800.0,75.5065,75.5151,75.4891,75.5065,13800.0
2014-08-18 15:45:00,86.99,87.0,86.98,86.99,20400.0,75.5151,75.5238,75.5065,75.5151,20400.0
2014-08-18 15:50:00,86.99,87.0,86.98,87.0,16500.0,75.5151,75.5238,75.5065,75.5238,16500.0
2014-08-18 15:55:00,87.0,87.03,86.98,86.99,23800.0,75.5238,75.5499,75.5065,75.5151,23800.0
2014-08-19 09:30:00,87.25,87.25,87.08,87.19,8600.0,75.7408,75.7408,75.5933,75.6888,8600.0
2014-08-19 09:35:00,87.37,87.47,87.33,87.42,1000.0,75.845,75.9318,75.8103,75.8884,1000.0
2014-08-19 09:40:00,87.45,87.52,87.45,87.47,7200.0,75.9145,75.9752,75.9145,75.9318,7200.0
2014-08-19 09:45:00,87.48,87.56,87.45,87.53,8800.0,75.9405,76.01,75.9145,75.9839,8800.0
2014-08-19 09:50:00,87.63,87.64,87.56,87.58,1400.0,76.0707,76.0794,76.01,76.0273,1400.0
2014-08-19 09:55:00,87.63,87.64,87.57,87.64,700.0,76.0707,76.0794,76.0186,76.0794,700.0
2014-08-19 10:00:00,87.67,87.74,87.67,87.68,5200.0,76.1054,76.1662,76.1054,76.1141,5200.0
2014-08-19 10:05:00,87.7,87.82,87.7,87.79,6400.0,76.1315,76.2357,76.1315,76.2096,6400.0
2014-08-19 10:10:00,87.8,87.9,87.8,87.89,7500.0,76.2183,76.3051,76.2183,76.2964,7500.0
2014-08-19 10:15:00,87.88,87.88,87.74,87.75,7800.0,76.2877,76.2877,76.1662,76.1749,7800.0
2014-08-19 10:20:00,87.78,87.94,87.77,87.94,3500.0,76.2009,76.3398,76.1922,76.3398,3500.0
2014-08-19 10:25:00,87.91,87.92,87.85,87.9,7900.0,76.3138,76.3225,76.2617,76.3051,7900.0
2014-08-19 10:30:00,87.85,87.87,87.72,87.8,8800.0,76.2617,76.2791,76.1488,76.2183,8800.0
2014-08-19 10:35:00,87.79,87.81,87.75,87.79,6500.0,76.2096,76.227,76.1749,76.2096,6500.0
2014-08-19 10:40:00,87.8,87.85,87.8,87.85,3700.0,76.2183,76.2617,76.2183,76.2617,3700.0
2014-08-19 10:45:00,87.85,87.85,87.8,87.83,1800.0,76.2617,76.2617,76.2183,76.2443,1800.0
2014-08-19 10:50:00,87.83,87.89,87.79,87.89,1900.0,76.2443,76.2964,76.2096,76.2964,1900.0
2014-08-19 10:55:00,87.91,87.95,87.9,87.94,3900.0,76.3138,76.3485,76.3051,76.3398,3900.0
2014-08-19 11:00:00,87.96,87.97,87.93,87.93,5200.0,76.3572,76.3659,76.3311,76.3311,5200.0
2014-08-19 11:05:00,87.91,87.91,87.88,87.9,5900.0,76.3138,76.3138,76.2877,76.3051,5900.0
2014-08-19 11:10:00,87.89,88.0,87.88,87.97,6600.0,76.2964,76.3919,76.2877,76.3659,6600.0
2014-08-19 11:15:00,87.95,88.0,87.94,87.99,5300.0,76.3485,76.3919,76.3398,76.3832,5300.0
2014-08-19 11:20:00,87.99,88.0,87.96,87.97,1900.0,76.3832,76.3919,76.3572,76.3659,1900.0
2014-08-19 11:25:00,87.98,87.99,87.97,87.97,3200.0,76.3745,76.3832,76.3659,76.3659,3200.0
2014-08-19 11:30:00,87.96,87.96,87.83,87.84,6100.0,76.3572,76.3572,76.2443,76.253,6100.0
2014-08-19 11:35:00,87.85,87.85,87.82,87.82,3000.0,76.2617,76.2617,76.2357,76.2357,3000.0
2014-08-19 11:40:00,87.81,87.82,87.79,87.81,2200.0,76.227,76.2357,76.2096,76.227,2200.0
2014-08-19 11:45:00,87.8,87.83,87.78,87.82,4800.0,76.2183,76.2443,76.2009,76.2357,4800.0
2014-08-19 11:50:00,87.81,87.81,87.75,87.77,4300.0,76.227,76.227,76.1749,76.1922,4300.0
2014-08-19 11:55:00,87.75,87.84,87.75,87.84,2200.0,76.1749,76.253,76.1749,76.253,2200.0
2014-08-19 12:00:00,87.83,87.87,87.82,87.87,3800.0,76.2443,76.2791,76.2357,76.2791,3800.0
2014-08-19 12:05:00,87.86,87.87,87.84,87.85,1400.0,76.2704,76.2791,76.253,76.2617,1400.0
2014-08-19 12:10:00,87.84,87.84,87.77,87.77,3700.0,76.253,76.253,76.1922,76.1922,3700.0
2014-08-19 12:15:00,87.77,87.78,87.75,87.77,2500.0,76.1922,76.2009,76.1749,76.1922,2500.0
2014-08-19 12:20:00,87.78,87.82,87.78,87.82,3700.0,76.2009,76.2357,76.2009,76.2357,3700.0
2014-08-19 12:25:00,87.83,87.9,87.83,87.9,3900.0,76.2443,76.3051,76.2443,76.3051,3900.0
2014-08-19 12:30:00,87.88,87.88,87.83,87.85,2500.0,76.2877,76.2877,76.2443,76.2617,2500.0
2014-08-19 12:35:00,87.86,87.86,87.82,87.84,13600.0,76.2704,76.2704,76.2357,76.253,13600.0
2014-08-19 12:40:00,87.84,87.84,87.82,87.83,2100.0,76.253,76.253,76.2357,76.2443,2100.0
2014-08-19 12:45:00,87.83,87.85,87.83,87.83,3000.0,76.2443,76.2617,76.2443,76.2443,3000.0
2014-08-19 12:50:00,87.83,88.0,87.82,88.0,62800.0,76.2443,76.3919,76.2357,76.3919,62800.0
2014-08-19 12:55:00,88.0,88.17,88.0,88.11,13800.0,76.3919,76.5395,76.3919,76.4874,13800.0
2014-08-19 13:00:00,88.08,88.08,87.97,88.02,4600.0,76.4614,76.4614,76.3659,76.4093,4600.0
2014-08-19 13:05:00,87.99,88.0,87.96,88.0,500.0,76.3832,76.3919,76.3572,76.3919,500.0
2014-08-19 13:10:00,87.94,87.95,87.87,87.87,2500.0,76.3398,76.3485,76.2791,76.2791,2500.0
2014-08-19 13:15:00,87.84,87.88,87.84,87.84,4200.0,76.253,76.2877,76.253,76.253,4200.0
2014-08-19 13:20:00,87.82,87.85,87.71,87.71,7200.0,76.2357,76.2617,76.1402,76.1402,7200.0
2014-08-19 13:25:00,87.72,87.74,87.71,87.72,13400.0,76.1488,76.1662,76.1402,76.1488,13400.0
2014-08-19 13:30:00,87.72,88.08,87.72,87.97,44400.0,76.1488,76.4614,76.1488,76.3659,44400.0
2014-08-19 13:35:00,88.05,88.05,87.94,87.94,1600.0,76.4353,76.4353,76.3398,76.3398,1600.0
2014-08-19 13:40:00,87.93,87.93,87.87,87.88,4500.0,76.3311,76.3311,76.2791,76.2877,4500.0
2014-08-19 13:45:00,87.89,87.89,87.83,87.84,3000.0,76.2964,76.2964,76.2443,76.253,3000.0
2014-08-19 13:50:00,87.84,87.84,87.74,87.74,7400.0,76.253,76.253,76.1662,76.1662,7400.0
2014-08-19 13:55:00,87.73,87.81,87.7,87.81,5200.0,76.1575,76.227,76.1315,76.227,5200.0
2014-08-19 14:00:00,87.79,87.84,87.78,87.84,3800.0,76.2096,76.253,76.2009,76.253,3800.0
2014-08-19 14:05:00,87.81,87.85,87.79,87.85,5400.0,76.227,76.2617,76.2096,76.2617,5400.0
2014-08-19 14:10:00,87.87,87.87,87.83,87.83,5400.0,76.2791,76.2791,76.2443,76.2443,5400.0
2014-08-19 14:15:00,87.83,87.85,87.78,87.8,3800.0,76.2443,76.2617,76.2009,76.2183,3800.0
2014-08-19 14:20:00,87.78,87.84,87.77,87.84,5700.0,76.2009,76.253,76.1922,76.253,5700.0
2014-08-19 14:25:00,87.84,87.85,87.79,87.82,5700.0,76.253,76.2617,76.2096,76.2357,5700.0
2014-08-19 14:30:00,87.82,87.87,87.82,87.82,5300.0,76.2357,76.2791,76.2357,76.2357,5300.0
2014-08-19 14:35:00,87.83,87.88,87.78,87.87,7200.0,76.2443,76.2877,76.2009,76.2791,7200.0
2014-08-19 14:40:00,87.87,87.9,87.85,87.89,9700.0,76.2791,76.3051,76.2617,76.2964,9700.0
2014-08-19 14:45:00,87.89,87.9,87.84,87.86,6900.0,76.2964,76.3051,76.253,76.2704,6900.0
2014-08-19 14:50:00,87.87,87.9,87.84,87.87,6700.0,76.2791,76.3051,76.253,76.2791,6700.0
2014-08-19 14:55:00,87.88,87.89,87.85,87.89,3600.0,76.2877,76.2964,76.2617,76.2964,3600.0
2014-08-19 15:00:00,87.89,87.9,87.87,87.9,6900.0,76.2964,76.3051,76.2791,76.3051,6900.0
2014-08-19 15:05:00,87.91,87.93,87.89,87.93,5300.0,76.3138,76.3311,76.2964,76.3311,5300.0
2014-08-19 15:10:00,87.93,88.04,87.92,88.03,6700.0,76.3311,76.4266,76.3225,76.418,6700.0
2014-08-19 15:15:00,88.03,88.03,87.99,87.99,5400.0,76.418,76.418,76.3832,76.3832,5400.0
2014-08-19 15:20:00,87.99,88.03,87.92,88.03,15000.0,76.3832,76.418,76.3225,76.418,15000.0
2014-08-19 15:25:00,88.01,88.03,87.99,87.99,9400.0,76.4006,76.418,76.3832,76.3832,9400.0
2014-08-19 15:30:00,87.99,88.01,87.94,87.98,7600.0,76.3832,76.4006,76.3398,76.3745,7600.0
2014-08-19 15:35:00,87.98,88.0,87.97,87.99,8700.0,76.3745,76.3919,76.3659,76.3832,8700.0
2014-08-19 15:40:00,87.99,87.99,87.89,87.89,10500.0,76.3832,76.3832,76.2964,76.2964,10500.0
2014-08-19 15:45:00,87.91,87.98,87.91,87.97,18700.0,76.3138,76.3745,76.3138,76.3659,18700.0
2014-08-19 15:50:00,87.98,88.0,87.97,87.97,15600.0,76.3745,76.3919,76.3659,76.3659,15600.0
2014-08-19 15:55:00,87.96,88.0,87.93,87.94,52800.0,76.3572,76.3919,76.3311,76.3398,52800.0
2014-08-20 09:30:00,87.66,87.84,87.62,87.62,9800.0,76.0968,76.253,76.062,76.062,9800.0
2014-08-20 09:35:00,87.68,87.79,87.68,87.73,600.0,76.1141,76.2096,76.1141,76.1575,600.0
2014-08-20 09:40:00,87.71,87.72,87.57,87.7,4800.0,76.1402,76.1488,76.0186,76.1315,4800.0
2014-08-20 09:45:00,87.8,87.87,87.8,87.83,1600.0,76.2183,76.2791,76.2183,76.2443,1600.0
2014-08-20 09:50:00,87.8,87.92,87.8,87.92,3000.0,76.2183,76.3225,76.2183,76.3225,3000.0
2014-08-20 09:55:00,87.96,88.0,87.94,87.95,3400.0,76.3572,76.3919,76.3398,76.3485,3400.0
2014-08-20 10:00:00,87.89,87.91,87.8,87.8,4400.0,76.2964,76.3138,76.2183,76.2183,4400.0
2014-08-20 10:05:00,87.79,87.81,87.61,87.61,3300.0,76.2096,76.227,76.0534,76.0534,3300.0
2014-08-20 10:10:00,87.6,87.7,87.6,87.64,2700.0,76.0447,76.1315,76.0447,76.0794,2700.0
2014-08-20 10:15:00,87.65,87.68,87.52,87.58,4500.0,76.0881,76.1141,75.9752,76.0273,4500.0
2014-08-20 10:20:00,87.6,87.67,87.58,87.64,1600.0,76.0447,76.1054,76.0273,76.0794,1600.0
2014-08-20 10:25:00,87.7,87.75,87.7,87.72,2800.0,76.1315,76.1749,76.1315,76.1488,2800.0
2014-08-20 10:30:00,87.74,87.74,87.66,87.66,6800.0,76.1662,76.1662,76.0968,76.0968,6800.0
2014-08-20 10:35:00,87.66,87.67,87.56,87.56,3300.0,76.0968,76.1054,76.01,76.01,3300.0
2014-08-20 10:40:00,87.56,87.56,87.33,87.33,11100.0,76.01,76.01,75.8103,75.8103,11100.0
2014-08-20 10:45:00,87.35,87.5,87.35,87.5,4500.0,75.8277,75.9579,75.8277,75.9579,4500.0
2014-08-20 10:50:00,87.49,87.57,87.46,87.57,1600.0,75.9492,76.0186,75.9231,76.0186,1600.0
2014-08-20 10:55:00,87.56,87.57,87.5,87.5,1800.0,76.01,76.0186,75.9579,75.9579,1800.0
2014-08-20 11:00:00,87.5,87.5,87.46,87.46,500.0,75.9579,75.9579,75.9231,75.9231,500.0
2014-08-20 11:05:00,87.48,87.49,87.45,87.47,3400.0,75.9405,75.9492,75.9145,75.9318,3400.0
2014-08-20 11:10:00,87.49,87.63,87.49,87.63,4200.0,75.9492,76.0707,75.9492,76.0707,4200.0
2014-08-20 11:15:00,87.61,87.62,87.59,87.59,2900.0,76.0534,76.062,76.036,76.036,2900.0
2014-08-20 11:20:00,87.6,87.64,87.57,87.64,1700.0,76.0447,76.0794,76.0186,76.0794,1700.0
2014-08-20 11:25:00,87.66,87.69,87.64,87.67,3300.0,76.0968,76.1228,76.0794,76.1054,3300.0
2014-08-20 11:30:00,87.68,87.7,87.62,87.68,2200.0,76.1141,76.1315,76.062,76.1141,2200.0
2014-08-20 11:35:00,87.68,87.7,87.64,87.64,3700.0,76.1141,76.1315,76.0794,76.0794,3700.0
2014-08-20 11:40:00,87.63,87.63,87.59,87.61,1500.0,76.0707,76.0707,76.036,76.0534,1500.0
2014-08-20 11:45:00,87.67,87.72,87.66,87.71,2400.0,76.1054,76.1488,76.0968,76.1402,2400.0
2014-08-20 11:50:00,87.72,87.76,87.7,87.75,4200.0,76.1488,76.1836,76.1315,76.1749,4200.0
2014-08-20 11:55:00,87.76,87.77,87.75,87.75,2400.0,76.1836,76.1922,76.1749,76.1749,2400.0
2014-08-20 12:00:00,87.76,87.76,87.68,87.68,3700.0,76.1836,76.1836,76.1141,76.1141,3700.0
2014-08-20 12:05:00,87.65,87.67,87.6,87.61,2400.0,76.0881,76.1054,76.0447,76.0534,2400.0
2014-08-20 12:10:00,87.62,87.62,87.6,87.61,1100.0,76.062,76.062,76.0447,76.0534,1100.0
2014-08-20 12:15:00,87.62,87.69,87.59,87.66,5100.0,76.062,76.1228,76.036,76.0968,5100.0
2014-08-20 12:20:00,87.69,87.77,87.68,87.77,3800.0,76.1228,76.1922,76.1141,76.1922,3800.0
2014-08-20 12:25:00,87.77,87.77,87.73,87.73,1500.0,76.1922,76.1922,76.1575,76.1575,1500.0
2014-08-20 12:30:00,87.72,87.73,87.63,87.63,3300.0,76.1488,76.1575,76.0707,76.0707,3300.0
2014-08-20 12:35:00,87.62,87.64,87.57,87.58,5600.0,76.062,76.0794,76.0186,76.0273,5600.0
2014-08-20 12:40:00,87.56,87.7,87.56,87.64,12000.0,76.01,76.1315,76.01,76.0794,12000.0
2014-08-20 12:45:00,87.67,87.67,87.61,87.61,1800.0,76.1054,76.1054,76.0534,76.0534,1800.0
2014-08-20 12:50:00,87.59,87.6,87.55,87.56,1600.0,76.036,76.0447,76.0013,76.01,1600.0
2014-08-20 12:55:00,87.55,87.61,87.55,87.6,3800.0,76.0013,76.0534,76.0013,76.0447,3800.0
2014-08-20 13:00:00,87.61,87.68,87.58,87.68,4000.0,76.0534,76.1141,76.0273,76.1141,4000.0
2014-08-20 13:05:00,87.67,87.74,87.66,87.74,1600.0,76.1054,76.1662,76.0968,76.1662,1600.0
2014-08-20 13:10:00,87.73,87.75,87.73,87.75,900.0,76.1575,76.1749,76.1575,76.1749,900.0
2014-08-20 13:15:00,87.72,87.74,87.71,87.72,3600.0,76.1488,76.1662,76.1402,76.1488,3600.0
2014-08-20 13:20:00,87.72,87.74,87.69,87.69,1200.0,76.1488,76.1662,76.1228,76.1228,1200.0
2014-08-20 13:25:00,87.67,87.67,87.62,87.62,2300.0,76.1054,76.1054,76.062,76.062,2300.0
2014-08-20 13:30:00,87.63,87.69,87.62,87.69,2800.0,76.0707,76.1228,76.062,76.1228,2800.0
2014-08-20 13:35:00,87.68,87.69,87.62,87.64,5300.0,76.1141,76.1228,76.062,76.0794,5300.0
2014-08-20 13:40:00,87.68,87.73,87.67,87.7,2600.0,76.1141,76.1575,76.1054,76.1315,2600.0
2014-08-20 13:45:00,87.7,87.7,87.63,87.65,2100.0,76.1315,76.1315,76.0707,76.0881,2100.0
2014-08-20 13:50:00,87.61,87.65,87.61,87.63,3400.0,76.0534,76.0881,76.0534,76.0707,3400.0
2014-08-20 13:55:00,87.65,87.69,87.63,87.68,2400.0,76.0881,76.1228,76.0707,76.1141,2400.0
2014-08-20 14:00:00,87.66,87.66,87.48,87.48,14300.0,76.0968,76.0968,75.9405,75.9405,14300.0
2014-08-20 14:05:00,87.48,87.52,87.38,87.47,6900.0,75.9405,75.9752,75.8537,75.9318,6900.0
2014-08-20 14:10:00,87.49,87.56,87.41,87.42,6000.0,75.9492,76.01,75.8797,75.8884,6000.0
2014-08-20 14:15:00,87.39,87.42,87.35,87.41,4600.0,75.8624,75.8884,75.8277,75.8797,4600.0
2014-08-20 14:20:00,87.42,87.52,87.38,87.38,8700.0,75.8884,75.9752,75.8537,75.8537,8700.0
2014-08-20 14:25:00,87.38,87.4,87.37,87.37,3000.0,75.8537,75.8711,75.845,75.845,3000.0
2014-08-20 14:30:00,87.36,87.45,87.36,87.44,3000.0,75.8363,75.9145,75.8363,75.9058,3000.0
2014-08-20 14:35:00,87.46,87.56,87.46,87.56,3700.0,75.9231,76.01,75.9231,76.01,3700.0
2014-08-20 14:40:00,87.55,87.6,87.53,87.6,8500.0,76.0013,76.0447,75.9839,76.0447,8500.0
2014-08-20 14:45:00,87.59,87.69,87.58,87.68,26200.0,76.036,76.1228,76.0273,76.1141,26200.0
2014-08-20 14:50:00,87.68,87.77,87.68,87.74,4000.0,76.1141,76.1922,76.1141,76.1662,4000.0
2014-08-20 14:55:00,87.74,87.76,87.68,87.71,4600.0,76.1662,76.1836,76.1141,76.1402,4600.0
2014-08-20 15:00:00,87.69,87.75,87.64,87.65,8900.0,76.1228,76.1749,76.0794,76.0881,8900.0
2014-08-20 15:05:00,87.66,87.72,87.66,87.71,4200.0,76.0968,76.1488,76.0968,76.1402,4200.0
2014-08-20 15:10:00,87.72,87.76,87.71,87.72,4900.0,76.1488,76.1836,76.1402,76.1488,4900.0
2014-08-20 15:15:00,87.75,87.76,87.69,87.76,6900.0,76.1749,76.1836,76.1228,76.1836,6900.0
2014-08-20 15:20:00,87.74,87.79,87.7,87.72,5200.0,76.1662,76.2096,76.1315,76.1488,5200.0
2014-08-20 15:25:00,87.72,87.85,87.71,87.82,17100.0,76.1488,76.2617,76.1402,76.2357,17100.0
2014-08-20 15:30:00,87.83,87.83,87.73,87.76,7100.0,76.2443,76.2443,76.1575,76.1836,7100.0
2014-08-20 15:35:00,87.75,87.76,87.71,87.72,9500.0,76.1749,76.1836,76.1402,76.1488,9500.0
2014-08-20 15:40:00,87.71,87.72,87.65,87.67,17600.0,76.1402,76.1488,76.0881,76.1054,17600.0
2014-08-20 15:45:00,87.66,87.68,87.59,87.59,28600.0,76.0968,76.1141,76.036,76.036,28600.0
2014-08-20 15:50:00,87.59,87.68,87.57,87.66,13600.0,76.036,76.1141,76.0186,76.0968,13600.0
2014-08-20 15:55:00,87.66,87.66,87.61,87.63,22500.0,76.0968,76.0968,76.0534,76.0707,22500.0
2014-08-21 09:30:00,87.88,87.88,87.63,87.74,9300.0,76.2877,76.2877,76.0707,76.1662,9300.0
2014-08-21 09:35:00,87.7,87.72,87.59,87.64,1200.0,76.1315,76.1488,76.036,76.0794,1200.0
2014-08-21 09:40:00,87.66,87.67,87.51,87.6,1100.0,76.0968,76.1054,75.9665,76.0447,1100.0
2014-08-21 09:45:00,87.58,87.81,87.58,87.81,1300.0,76.0273,76.227,76.0273,76.227,1300.0
2014-08-21 09:50:00,87.8,87.83,87.8,87.83,300.0,76.2183,76.2443,76.2183,76.2443,300.0
2014-08-21 09:55:00,87.85,87.9,87.79,87.79,1300.0,76.2617,76.3051,76.2096,76.2096,1300.0
2014-08-21 10:00:00,87.8,87.85,87.72,87.85,3400.0,76.2183,76.2617,76.1488,76.2617,3400.0
2014-08-21 10:05:00,87.83,87.83,87.68,87.71,2700.0,76.2443,76.2443,76.1141,76.1402,2700.0
2014-08-21 10:10:00,87.67,87.74,87.6,87.6,3300.0,76.1054,76.1662,76.0447,76.0447,3300.0
2014-08-21 10:15:00,87.65,87.73,87.65,87.73,1500.0,76.0881,76.1575,76.0881,76.1575,1500.0
2014-08-21 10:20:00,87.71,87.73,87.67,87.73,1400.0,76.1402,76.1575,76.1054,76.1575,1400.0
2014-08-21 10:25:00,87.68,87.69,87.63,87.63,2800.0,76.1141,76.1228,76.0707,76.0707,2800.0
2014-08-21 10:30:00,87.64,87.67,87.61,87.65,1100.0,76.0794,76.1054,76.0534,76.0881,1100.0
2014-08-21 10:35:00,87.67,87.73,87.66,87.71,5100.0,76.1054,76.1575,76.0968,76.1402,5100.0
2014-08-21 10:40:00,87.67,87.67,87.57,87.57,3700.0,76.1054,76.1054,76.0186,76.0186,3700.0
2014-08-21 10:45:00,87.54,87.54,87.49,87.53,3400.0,75.9926,75.9926,75.9492,75.9839,3400.0
2014-08-21 10:50:00,87.54,87.54,87.42,87.42,2500.0,75.9926,75.9926,75.8884,75.8884,2500.0
2014-08-21 10:55:00,87.45,87.53,87.45,87.53,2700.0,75.9145,75.9839,75.9145,75.9839,2700.0
2014-08-21 11:00:00,87.53,87.6,87.52,87.6,2300.0,75.9839,76.0447,75.9752,76.0447,2300.0
2014-08-21 11:05:00,87.56,87.58,87.52,87.53,3000.0,76.01,76.0273,75.9752,75.9839,3000.0
2014-08-21 11:10:00,87.54,87.61,87.54,87.57,2100.0,75.9926,76.0534,75.9926,76.0186,2100.0
2014-08-21 11:15:00,87.58,87.63,87.57,87.6,1900.0,76.0273,76.0707,76.0186,76.0447,1900.0
2014-08-21 11:20:00,87.64,87.64,87.51,87.54,2300.0,76.0794,76.0794,75.9665,75.9926,2300.0
2014-08-21 11:25:00,87.49,87.6,87.47,87.47,15400.0,75.9492,76.0447,75.9318,75.9318,15400.0
2014-08-21 11:30:00,87.46,87.47,87.44,87.47,2500.0,75.9231,75.9318,75.9058,75.9318,2500.0
2014-08-21 11:35:00,87.47,87.52,87.47,87.49,2700.0,75.9318,75.9752,75.9318,75.9492,2700.0
2014-08-21 11:40:00,87.5,87.59,87.5,87.59,2000.0,75.9579,76.036,75.9579,76.036,2000.0
2014-08-21 11:45:00,87.59,87.59,87.47,87.47,2600.0,76.036,76.036,75.9318,75.9318,2600.0
2014-08-21 11:50:00,87.48,87.52,87.47,87.5,1600.0,75.9405,75.9752,75.9318,75.9579,1600.0
2014-08-21 11:55:00,87.49,87.49,87.42,87.42,2000.0,75.9492,75.9492,75.8884,75.8884,2000.0
2014-08-21 12:00:00,87.42,87.54,87.42,87.54,2100.0,75.8884,75.9926,75.8884,75.9926,2100.0
2014-08-21 12:05:00,87.53,87.53,87.43,87.43,800.0,75.9839,75.9839,75.8971,75.8971,800.0
2014-08-21 12:10:00,87.43,87.46,87.41,87.41,800.0,75.8971,75.9231,75.8797,75.8797,800.0
2014-08-21 12:15:00,87.42,87.49,87.42,87.46,3700.0,75.8884,75.9492,75.8884,75.9231,3700.0
2014-08-21 12:20:00,87.45,87.54,87.45,87.54,2500.0,75.9145,75.9926,75.9145,75.9926,2500.0
2014-08-21 12:25:00,87.49,87.49,87.42,87.42,1000.0,75.9492,75.9492,75.8884,75.8884,1000.0
2014-08-21 12:30:00,87.42,87.47,87.42,87.47,1200.0,75.8884,75.9318,75.8884,75.9318,1200.0
2014-08-21 12:35:00,87.46,87.46,87.44,87.45,1600.0,75.9231,75.9231,75.9058,75.9145,1600.0
2014-08-21 12:40:00,87.47,87.49,87.46,87.47,3700.0,75.9318,75.9492,75.9231,75.9318,3700.0
2014-08-21 12:45:00,87.45,87.48,87.45,87.46,1300.0,75.9145,75.9405,75.9145,75.9231,1300.0
2014-08-21 12:50:00,87.46,87.47,87.39,87.39,3400.0,75.9231,75.9318,75.8624,75.8624,3400.0
2014-08-21 12:55:00,87.42,87.44,87.37,87.38,2400.0,75.8884,75.9058,75.845,75.8537,2400.0
2014-08-21 13:00:00,87.38,87.4,87.38,87.4,1200.0,75.8537,75.8711,75.8537,75.8711,1200.0
2014-08-21 13:05:00,87.4,87.49,87.4,87.47,1500.0,75.8711,75.9492,75.8711,75.9318,1500.0
2014-08-21 13:10:00,87.47,87.49,87.46,87.47,1700.0,75.9318,75.9492,75.9231,75.9318,1700.0
2014-08-21 13:15:00,87.47,87.58,87.47,87.57,3100.0,75.9318,76.0273,75.9318,76.0186,3100.0
2014-08-21 13:20:00,87.56,87.56,87.49,87.49,2800.0,76.01,76.01,75.9492,75.9492,2800.0
2014-08-21 13:25:00,87.47,87.5,87.47,87.49,4600.0,75.9318,75.9579,75.9318,75.9492,4600.0
2014-08-21 13:30:00,87.47,87.47,87.39,87.39,2400.0,75.9318,75.9318,75.8624,75.8624,2400.0
2014-08-21 13:35:00,87.39,87.42,87.39,87.42,1700.0,75.8624,75.8884,75.8624,75.8884,1700.0
2014-08-21 13:40:00,87.41,87.41,87.37,87.37,1700.0,75.8797,75.8797,75.845,75.845,1700.0
2014-08-21 13:45:00,87.36,87.42,87.35,87.41,3300.0,75.8363,75.8884,75.8277,75.8797,3300.0
2014-08-21 13:50:00,87.41,87.47,87.39,87.44,5200.0,75.8797,75.9318,75.8624,75.9058,5200.0
2014-08-21 13:55:00,87.44,87.49,87.41,87.49,3800.0,75.9058,75.9492,75.8797,75.9492,3800.0
2014-08-21 14:00:00,87.5,87.52,87.48,87.48,2000.0,75.9579,75.9752,75.9405,75.9405,2000.0
2014-08-21 14:05:00,87.46,87.48,87.43,87.43,2200.0,75.9231,75.9405,75.8971,75.8971,2200.0
2014-08-21 14:10:00,87.44,87.51,87.42,87.51,7200.0,75.9058,75.9665,75.8884,75.9665,7200.0
2014-08-21 14:15:00,87.51,87.52,87.45,87.52,2700.0,75.9665,75.9752,75.9145,75.9752,2700.0
2014-08-21 14:20:00,87.51,87.54,87.5,87.5,3400.0,75.9665,75.9926,75.9579,75.9579,3400.0
2014-08-21 14:25:00,87.5,87.52,87.48,87.5,3400.0,75.9579,75.9752,75.9405,75.9579,3400.0
2014-08-21 14:30:00,87.51,87.51,87.49,87.5,3100.0,75.9665,75.9665,75.9492,75.9579,3100.0
2014-08-21 14:35:00,87.51,87.54,87.48,87.48,3200.0,75.9665,75.9926,75.9405,75.9405,3200.0
2014-08-21 14:40:00,87.48,87.52,87.47,87.51,2900.0,75.9405,75.9752,75.9318,75.9665,2900.0
2014-08-21 14:45:00,87.53,87.53,87.45,87.46,2400.0,75.9839,75.9839,75.9145,75.9231,2400.0
2014-08-21 14:50:00,87.48,87.49,87.43,87.43,3500.0,75.9405,75.9492,75.8971,75.8971,3500.0
2014-08-21 14:55:00,87.44,87.48,87.42,87.48,2100.0,75.9058,75.9405,75.8884,75.9405,2100.0
2014-08-21 15:00:00,87.5,87.54,87.5,87.54,2900.0,75.9579,75.9926,75.9579,75.9926,2900.0
2014-08-21 15:05:00,87.55,87.59,87.55,87.57,2900.0,76.0013,76.036,76.0013,76.0186,2900.0
2014-08-21 15:10:00,87.57,87.59,87.56,87.56,5300.0,76.0186,76.036,76.01,76.01,5300.0
2014-08-21 15:15:00,87.54,87.56,87.44,87.45,11000.0,75.9926,76.01,75.9058,75.9145,11000.0
2014-08-21 15:20:00,87.44,87.46,87.44,87.46,7600.0,75.9058,75.9231,75.9058,75.9231,7600.0
2014-08-21 15:25:00,87.45,87.52,87.45,87.52,11200.0,75.9145,75.9752,75.9145,75.9752,11200.0
2014-08-21 15:30:00,87.53,87.53,87.44,87.44,10000.0,75.9839,75.9839,75.9058,75.9058,10000.0
2014-08-21 15:35:00,87.45,87.47,87.44,87.45,8500.0,75.9145,75.9318,75.9058,75.9145,8500.0
2014-08-21 15:40:00,87.46,87.47,87.37,87.41,15700.0,75.9231,75.9318,75.845,75.8797,15700.0
2014-08-21 15:45:00,87.4,87.53,87.38,87.52,19900.0,75.8711,75.9839,75.8537,75.9752,19900.0
2014-08-21 15:50:00,87.53,87.58,87.51,87.54,24100.0,75.9839,76.0273,75.9665,75.9926,24100.0
2014-08-21 15:55:00,87.54,87.55,87.46,87.46,38000.0,75.9926,76.0013,75.9231,75.9231,38000.0
2014-08-22 09:30:00,87.25,87.49,87.17,87.17,13300.0,75.7408,75.9492,75.6714,75.6714,13300.0
2014-08-22 09:35:00,87.19,87.35,87.12,87.23,9900.0,75.6888,75.8277,75.628,75.7235,9900.0
2014-08-22 09:40:00,87.21,87.25,87.1,87.22,10600.0,75.7061,75.7408,75.6106,75.7148,10600.0
2014-08-22 09:45:00,87.23,87.28,87.18,87.24,4100.0,75.7235,75.7669,75.6801,75.7322,4100.0
2014-08-22 09:50:00,87.27,87.28,87.19,87.19,3000.0,75.7582,75.7669,75.6888,75.6888,3000.0
2014-08-22 09:55:00,87.23,87.31,87.2,87.31,3100.0,75.7235,75.7929,75.6974,75.7929,3100.0
2014-08-22 10:00:00,87.3,87.4,87.21,87.23,3800.0,75.7842,75.8711,75.7061,75.7235,3800.0
2014-08-22 10:05:00,87.23,87.41,87.23,87.38,7500.0,75.7235,75.8797,75.7235,75.8537,7500.0
2014-08-22 10:10:00,87.4,87.4,87.31,87.31,2700.0,75.8711,75.8711,75.7929,75.7929,2700.0
2014-08-22 10:15:00,87.26,87.26,87.08,87.09,6600.0,75.7495,75.7495,75.5933,75.6019,6600.0
2014-08-22 10:20:00,87.06,87.07,86.91,86.96,5000.0,75.5759,75.5846,75.4457,75.4891,5000.0
2014-08-22 10:25:00,86.96,86.96,86.78,86.82,8500.0,75.4891,75.4891,75.3328,75.3676,8500.0
2014-08-22 10:30:00,86.81,86.96,86.81,86.96,9300.0,75.3589,75.4891,75.3589,75.4891,9300.0
2014-08-22 10:35:00,86.93,86.96,86.87,86.95,7500.0,75.4631,75.4891,75.411,75.4804,7500.0
2014-08-22 10:40:00,86.93,87.0,86.93,87.0,3800.0,75.4631,75.5238,75.4631,75.5238,3800.0
2014-08-22 10:45:00,87.04,87.17,87.03,87.17,2100.0,75.5585,75.6714,75.5499,75.6714,2100.0
2014-08-22 10:50:00,87.16,87.18,87.13,87.18,5100.0,75.6627,75.6801,75.6367,75.6801,5100.0
2014-08-22 10:55:00,87.13,87.18,87.05,87.05,3700.0,75.6367,75.6801,75.5672,75.5672,3700.0
2014-08-22 11:00:00,87.03,87.03,86.95,87.0,2400.0,75.5499,75.5499,75.4804,75.5238,2400.0
2014-08-22 11:05:00,86.9,87.09,86.9,87.08,2400.0,75.437,75.6019,75.437,75.5933,2400.0
2014-08-22 11:10:00,87.05,87.09,87.02,87.08,2800.0,75.5672,75.6019,75.5412,75.5933,2800.0
2014-08-22 11:15:00,87.1,87.1,87.01,87.06,3700.0,75.6106,75.6106,75.5325,75.5759,3700.0
2014-08-22 11:20:00,87.09,87.11,87.07,87.11,2700.0,75.6019,75.6193,75.5846,75.6193,2700.0
2014-08-22 11:25:00,87.09,87.19,87.06,87.16,5900.0,75.6019,75.6888,75.5759,75.6627,5900.0
2014-08-22 11:30:00,87.13,87.14,87.02,87.02,2700.0,75.6367,75.6454,75.5412,75.5412,2700.0
2014-08-22 11:35:00,87.05,87.05,87.0,87.01,4600.0,75.5672,75.5672,75.5238,75.5325,4600.0
2014-08-22 11:40:00,87.03,87.05,86.98,86.98,4900.0,75.5499,75.5672,75.5065,75.5065,4900.0
2014-08-22 11:45:00,86.96,87.02,86.94,86.96,2500.0,75.4891,75.5412,75.4717,75.4891,2500.0
2014-08-22 11:50:00,86.96,87.07,86.96,87.02,800.0,75.4891,75.5846,75.4891,75.5412,800.0
2014-08-22 11:55:00,87.02,87.05,86.96,86.96,4700.0,75.5412,75.5672,75.4891,75.4891,4700.0
2014-08-22 12:00:00,86.98,87.03,86.98,86.99,1800.0,75.5065,75.5499,75.5065,75.5151,1800.0
2014-08-22 12:05:00,86.99,87.01,86.97,87.01,3400.0,75.5151,75.5325,75.4978,75.5325,3400.0
2014-08-22 12:10:00,87.01,87.01,86.97,86.98,2400.0,75.5325,75.5325,75.4978,75.5065,2400.0
2014-08-22 12:15:00,86.99,87.04,86.95,87.02,2800.0,75.5151,75.5585,75.4804,75.5412,2800.0
2014-08-22 12:20:00,87.05,87.13,87.04,87.12,3400.0,75.5672,75.6367,75.5585,75.628,3400.0
2014-08-22 12:25:00,87.15,87.23,87.15,87.18,1400.0,75.654,75.7235,75.654,75.6801,1400.0
2014-08-22 12:30:00,87.21,87.26,87.2,87.26,3100.0,75.7061,75.7495,75.6974,75.7495,3100.0
2014-08-22 12:35:00,87.26,87.32,87.26,87.3,2900.0,75.7495,75.8016,75.7495,75.7842,2900.0
2014-08-22 12:40:00,87.29,87.29,87.23,87.23,1100.0,75.7756,75.7756,75.7235,75.7235,1100.0
2014-08-22 12:45:00,87.23,87.23,87.17,87.17,800.0,75.7235,75.7235,75.6714,75.6714,800.0
2014-08-22 12:50:00,87.18,87.22,87.16,87.2,2500.0,75.6801,75.7148,75.6627,75.6974,2500.0
2014-08-22 12:55:00,87.23,87.23,87.14,87.14,1600.0,75.7235,75.7235,75.6454,75.6454,1600.0
2014-08-22 13:00:00,87.16,87.25,87.16,87.24,4100.0,75.6627,75.7408,75.6627,75.7322,4100.0
2014-08-22 13:05:00,87.24,87.27,87.23,87.27,2200.0,75.7322,75.7582,75.7235,75.7582,2200.0
2014-08-22 13:10:00,87.26,87.35,87.24,87.35,2800.0,75.7495,75.8277,75.7322,75.8277,2800.0
2014-08-22 13:15:00,87.36,87.37,87.31,87.31,2700.0,75.8363,75.845,75.7929,75.7929,2700.0
2014-08-22 13:20:00,87.3,87.38,87.28,87.32,3700.0,75.7842,75.8537,75.7669,75.8016,3700.0
2014-08-22 13:25:00,87.31,87.4,87.31,87.38,4200.0,75.7929,75.8711,75.7929,75.8537,4200.0
2014-08-22 13:30:00,87.4,87.42,87.38,87.42,2900.0,75.8711,75.8884,75.8537,75.8884,2900.0
2014-08-22 13:35:00,87.45,87.5,87.4,87.5,4200.0,75.9145,75.9579,75.8711,75.9579,4200.0
2014-08-22 13:40:00,87.5,87.52,87.46,87.52,3400.0,75.9579,75.9752,75.9231,75.9752,3400.0
2014-08-22 13:45:00,87.51,87.52,87.46,87.48,5100.0,75.9665,75.9752,75.9231,75.9405,5100.0
2014-08-22 13:50:00,87.48,87.48,87.37,87.37,3800.0,75.9405,75.9405,75.845,75.845,3800.0
2014-08-22 13:55:00,87.38,87.4,87.33,87.35,2800.0,75.8537,75.8711,75.8103,75.8277,2800.0
2014-08-22 14:00:00,87.34,87.37,87.33,87.37,1600.0,75.819,75.845,75.8103,75.845,1600.0
2014-08-22 14:05:00,87.36,87.37,87.31,87.35,4300.0,75.8363,75.845,75.7929,75.8277,4300.0
2014-08-22 14:10:00,87.35,87.36,87.33,87.34,1600.0,75.8277,75.8363,75.8103,75.819,1600.0
2014-08-22 14:15:00,87.36,87.41,87.34,87.35,5200.0,75.8363,75.8797,75.819,75.8277,5200.0
2014-08-22 14:20:00,87.35,87.36,87.31,87.31,1700.0,75.8277,75.8363,75.7929,75.7929,1700.0
2014-08-22 14:25:00,87.31,87.34,87.31,87.31,3500.0,75.7929,75.819,75.7929,75.7929,3500.0
2014-08-22 14:30:00,87.3,87.3,87.16,87.22,3900.0,75.7842,75.7842,75.6627,75.7148,3900.0
2014-08-22 14:35:00,87.21,87.22,87.17,87.19,3700.0,75.7061,75.7148,75.6714,75.6888,3700.0
2014-08-22 14:40:00,87.19,87.31,87.18,87.3,3700.0,75.6888,75.7929,75.6801,75.7842,3700.0
2014-08-22 14:45:00,87.3,87.3,87.26,87.28,3000.0,75.7842,75.7842,75.7495,75.7669,3000.0
2014-08-22 14:50:00,87.29,87.36,87.29,87.3,5700.0,75.7756,75.8363,75.7756,75.7842,5700.0
2014-08-22 14:55:00,87.3,87.3,87.18,87.21,3200.0,75.7842,75.7842,75.6801,75.7061,3200.0
2014-08-22 15:00:00,87.21,87.26,87.21,87.22,3600.0,75.7061,75.7495,75.7061,75.7148,3600.0
2014-08-22 15:05:00,87.23,87.34,87.22,87.33,7100.0,75.7235,75.819,75.7148,75.8103,7100.0
2014-08-22 15:10:00,87.34,87.37,87.26,87.26,3400.0,75.819,75.845,75.7495,75.7495,3400.0
2014-08-22 15:15:00,87.29,87.34,87.28,87.34,3800.0,75.7756,75.819,75.7669,75.819,3800.0
2014-08-22 15:20:00,87.34,87.35,87.32,87.33,3900.0,75.819,75.8277,75.8016,75.8103,3900.0
2014-08-22 15:25:00,87.32,87.33,87.29,87.3,5900.0,75.8016,75.8103,75.7756,75.7842,5900.0
2014-08-22 15:30:00,87.29,87.3,87.23,87.27,4500.0,75.7756,75.7842,75.7235,75.7582,4500.0
2014-08-22 15:35:00,87.27,87.27,87.2,87.22,10300.0,75.7582,75.7582,75.6974,75.7148,10300.0
2014-08-22 15:40:00,87.21,87.23,87.13,87.14,10800.0,75.7061,75.7235,75.6367,75.6454,10800.0
2014-08-22 15:45:00,87.15,87.23,87.13,87.21,13800.0,75.654,75.7235,75.6367,75.7061,13800.0
2014-08-22 15:50:00,87.2,87.24,87.18,87.2,13000.0,75.6974,75.7322,75.6801,75.6974,13000.0
2014-08-22 15:55:00,87.21,87.23,87.18,87.22,20300.0,75.7061,75.7235,75.6801,75.7148,20300.0
2014-08-25 09:30:00,87.25,87.29,86.51,86.53,27300.0,75.7408,75.7756,75.0985,75.1158,27300.0
2014-08-25 09:35:00,86.53,86.57,86.45,86.49,16600.0,75.1158,75.1505,75.0464,75.0811,16600.0
2014-08-25 09:40:00,86.45,86.45,86.15,86.31,28100.0,75.0464,75.0464,74.7859,74.9248,28100.0
2014-08-25 09:45:00,86.31,86.35,86.12,86.13,14400.0,74.9248,74.9596,74.7599,74.7686,14400.0
2014-08-25 09:50:00,86.15,86.18,86.03,86.03,23300.0,74.7859,74.812,74.6818,74.6818,23300.0
2014-08-25 09:55:00,86.06,86.06,85.85,85.95,56100.0,74.7078,74.7078,74.5255,74.6123,56100.0
2014-08-25 10:00:00,85.95,86.15,85.94,86.11,58300.0,74.6123,74.7859,74.6036,74.7512,58300.0
2014-08-25 10:05:00,86.16,86.5,86.16,86.45,14500.0,74.7946,75.0898,74.7946,75.0464,14500.0
2014-08-25 10:10:00,86.45,86.49,86.32,86.37,16500.0,75.0464,75.0811,74.9335,74.9769,16500.0
2014-08-25 10:15:00,86.33,86.47,86.33,86.47,9800.0,74.9422,75.0637,74.9422,75.0637,9800.0
2014-08-25 10:20:00,86.45,86.62,86.44,86.62,17900.0,75.0464,75.1939,75.0377,75.1939,17900.0
2014-08-25 10:25:00,86.61,86.61,86.46,86.54,19100.0,75.1853,75.1853,75.0551,75.1245,19100.0
2014-08-25 10:30:00,86.54,86.69,86.54,86.65,9100.0,75.1245,75.2547,75.1245,75.22,9100.0
2014-08-25 10:35:00,86.67,86.74,86.61,86.63,9900.0,75.2374,75.2981,75.1853,75.2026,9900.0
2014-08-25 10:40:00,86.63,86.64,86.51,86.62,10300.0,75.2026,75.2113,75.0985,75.1939,10300.0
2014-08-25 10:45:00,86.64,86.77,86.61,86.76,6300.0,75.2113,75.3242,75.1853,75.3155,6300.0
2014-08-25 10:50:00,86.76,86.99,86.72,86.97,15000.0,75.3155,75.5151,75.2808,75.4978,15000.0
2014-08-25 10:55:00,86.97,87.12,86.97,87.12,19700.0,75.4978,75.628,75.4978,75.628,19700.0
2014-08-25 11:00:00,87.11,87.12,86.86,86.86,16200.0,75.6193,75.628,75.4023,75.4023,16200.0
2014-08-25 11:05:00,86.86,86.9,86.64,86.65,20700.0,75.4023,75.437,75.2113,75.22,20700.0
2014-08-25 11:10:00,86.69,86.73,86.63,86.63,3300.0,75.2547,75.2894,75.2026,75.2026,3300.0
2014-08-25 11:15:00,86.65,86.72,86.49,86.71,15600.0,75.22,75.2808,75.0811,75.2721,15600.0
2014-08-25 11:20:00,86.72,87.02,86.71,87.02,12300.0,75.2808,75.5412,75.2721,75.5412,12300.0
2014-08-25 11:25:00,87.01,87.01,86.89,86.89,5200.0,75.5325,75.5325,75.4283,75.4283,5200.0
2014-08-25 11:30:00,86.87,86.93,86.84,86.93,8100.0,75.411,75.4631,75.3849,75.4631,8100.0
2014-08-25 11:35:00,86.93,86.94,86.78,86.78,7300.0,75.4631,75.4717,75.3328,75.3328,7300.0
2014-08-25 11:40:00,86.78,86.81,86.7,86.81,10100.0,75.3328,75.3589,75.2634,75.3589,10100.0
2014-08-25 11:45:00,86.83,86.85,86.79,86.82,2700.0,75.3762,75.3936,75.3415,75.3676,2700.0
2014-08-25 11:50:00,86.79,86.84,86.79,86.83,7100.0,75.3415,75.3849,75.3415,75.3762,7100.0
2014-08-25 11:55:00,86.84,86.89,86.8,86.89,4900.0,75.3849,75.4283,75.3502,75.4283,4900.0
2014-08-25 12:00:00,86.91,86.97,86.91,86.94,4400.0,75.4457,75.4978,75.4457,75.4717,4400.0
2014-08-25 12:05:00,86.94,86.94,86.87,86.89,7000.0,75.4717,75.4717,75.411,75.4283,7000.0
2014-08-25 12:10:00,86.9,86.9,86.87,86.88,4900.0,75.437,75.437,75.411,75.4196,4900.0
2014-08-25 12:15:00,86.87,86.87,86.82,86.82,7900.0,75.411,75.411,75.3676,75.3676,7900.0
2014-08-25 12:20:00,86.82,86.84,86.81,86.82,5100.0,75.3676,75.3849,75.3589,75.3676,5100.0
2014-08-25 12:25:00,86.82,86.91,86.8,86.91,7300.0,75.3676,75.4457,75.3502,75.4457,7300.0
2014-08-25 12:30:00,86.93,86.96,86.78,86.78,3100.0,75.4631,75.4891,75.3328,75.3328,3100.0
2014-08-25 12:35:00,86.78,86.78,86.69,86.76,5800.0,75.3328,75.3328,75.2547,75.3155,5800.0
2014-08-25 12:40:00,86.76,86.76,86.65,86.66,6600.0,75.3155,75.3155,75.22,75.2287,6600.0
2014-08-25 12:45:00,86.66,86.71,86.64,86.71,5500.0,75.2287,75.2721,75.2113,75.2721,5500.0
2014-08-25 12:50:00,86.72,86.73,86.65,86.67,4200.0,75.2808,75.2894,75.22,75.2374,4200.0
2014-08-25 12:55:00,86.68,86.75,86.65,86.74,4100.0,75.246,75.3068,75.22,75.2981,4100.0
2014-08-25 13:00:00,86.77,86.79,86.69,86.73,7800.0,75.3242,75.3415,75.2547,75.2894,7800.0
2014-08-25 13:05:00,86.73,86.74,86.57,86.57,13500.0,75.2894,75.2981,75.1505,75.1505,13500.0
2014-08-25 13:10:00,86.55,86.63,86.5,86.53,10700.0,75.1332,75.2026,75.0898,75.1158,10700.0
2014-08-25 13:15:00,86.54,86.61,86.52,86.6,8800.0,75.1245,75.1853,75.1071,75.1766,8800.0
2014-08-25 13:20:00,86.62,86.81,86.62,86.81,9900.0,75.1939,75.3589,75.1939,75.3589,9900.0
2014-08-25 13:25:00,86.82,86.97,86.82,86.97,7600.0,75.3676,75.4978,75.3676,75.4978,7600.0
2014-08-25 13:30:00,86.97,86.97,86.81,86.88,7400.0,75.4978,75.4978,75.3589,75.4196,7400.0
2014-08-25 13:35:00,86.85,86.88,86.74,86.74,4800.0,75.3936,75.4196,75.2981,75.2981,4800.0
2014-08-25 13:40:00,86.74,86.74,86.7,86.73,4400.0,75.2981,75.2981,75.2634,75.2894,4400.0
2014-08-25 13:45:00,86.75,86.86,86.74,86.78,6000.0,75.3068,75.4023,75.2981,75.3328,6000.0
2014-08-25 13:50:00,86.8,86.9,86.8,86.89,2700.0,75.3502,75.437,75.3502,75.4283,2700.0
2014-08-25 13:55:00,86.89,86.92,86.83,86.84,7700.0,75.4283,75.4544,75.3762,75.3849,7700.0
2014-08-25 14:00:00,86.84,86.84,86.75,86.82,12800.0,75.3849,75.3849,75.3068,75.3676,12800.0
2014-08-25 14:05:00,86.81,86.86,86.81,86.84,2800.0,75.3589,75.4023,75.3589,75.3849,2800.0
2014-08-25 14:10:00,86.86,86.86,86.8,86.85,8000.0,75.4023,75.4023,75.3502,75.3936,8000.0
2014-08-25 14:15:00,86.83,86.87,86.82,86.84,5200.0,75.3762,75.411,75.3676,75.3849,5200.0
2014-08-25 14:20:00,86.82,86.84,86.82,86.82,4400.0,75.3676,75.3849,75.3676,75.3676,4400.0
2014-08-25 14:25:00,86.82,86.92,86.77,86.92,20000.0,75.3676,75.4544,75.3242,75.4544,20000.0
2014-08-25 14:30:00,86.92,86.97,86.92,86.97,4200.0,75.4544,75.4978,75.4544,75.4978,4200.0
2014-08-25 14:35:00,86.97,87.06,86.96,87.05,10300.0,75.4978,75.5759,75.4891,75.5672,10300.0
2014-08-25 14:40:00,87.05,87.1,87.04,87.1,8200.0,75.5672,75.6106,75.5585,75.6106,8200.0
2014-08-25 14:45:00,87.1,87.11,87.01,87.06,7700.0,75.6106,75.6193,75.5325,75.5759,7700.0
2014-08-25 14:50:00,87.07,87.11,87.06,87.11,3800.0,75.5846,75.6193,75.5759,75.6193,3800.0
2014-08-25 14:55:00,87.11,87.15,87.11,87.15,8200.0,75.6193,75.654,75.6193,75.654,8200.0
2014-08-25 15:00:00,87.15,87.15,87.09,87.1,5000.0,75.654,75.654,75.6019,75.6106,5000.0
2014-08-25 15:05:00,87.09,87.14,87.08,87.08,9600.0,75.6019,75.6454,75.5933,75.5933,9600.0
2014-08-25 15:10:00,87.11,87.2,87.1,87.14,6100.0,75.6193,75.6974,75.6106,75.6454,6100.0
2014-08-25 15:15:00,87.13,87.19,87.07,87.18,9000.0,75.6367,75.6888,75.5846,75.6801,9000.0
2014-08-25 15:20:00,87.17,87.17,87.09,87.09,7700.0,75.6714,75.6714,75.6019,75.6019,7700.0
2014-08-25 15:25:00,87.09,87.13,87.09,87.12,8300.0,75.6019,75.6367,75.6019,75.628,8300.0
2014-08-25 15:30:00,87.11,87.16,87.09,87.14,14400.0,75.6193,75.6627,75.6019,75.6454,14400.0
2014-08-25 15:35:00,87.12,87.16,87.12,87.16,7400.0,75.628,75.6627,75.628,75.6627,7400.0
2014-08-25 15:40:00,87.16,87.21,87.16,87.17,20000.0,75.6627,75.7061,75.6627,75.6714,20000.0
2014-08-25 15:45:00,87.16,87.19,87.13,87.19,17400.0,75.6627,75.6888,75.6367,75.6888,17400.0
2014-08-25 15:50:00,87.18,87.23,87.14,87.23,20000.0,75.6801,75.7235,75.6454,75.7235,20000.0
2014-08-25 15:55:00,87.21,87.28,87.2,87.25,35200.0,75.7061,75.7669,75.6974,75.7408,35200.0
2014-08-26 09:30:00,87.47,87.84,87.45,87.61,20800.0,75.9318,76.253,75.9145,76.0534,20800.0
2014-08-26 09:35:00,87.52,87.78,87.52,87.57,2600.0,75.9752,76.2009,75.9752,76.0186,2600.0
2014-08-26 09:40:00,87.53,87.59,87.4,87.59,7900.0,75.9839,76.036,75.8711,76.036,7900.0
2014-08-26 09:45:00,87.57,87.7,87.57,87.65,13600.0,76.0186,76.1315,76.0186,76.0881,13600.0
2014-08-26 09:50:00,87.64,87.64,87.54,87.55,4200.0,76.0794,76.0794,75.9926,76.0013,4200.0
2014-08-26 09:55:00,87.53,87.59,87.47,87.59,13500.0,75.9839,76.036,75.9318,76.036,13500.0
2014-08-26 10:00:00,87.57,87.57,87.45,87.56,9900.0,76.0186,76.0186,75.9145,76.01,9900.0
2014-08-26 10:05:00,87.54,87.58,87.53,87.58,5500.0,75.9926,76.0273,75.9839,76.0273,5500.0
2014-08-26 10:10:00,87.58,87.74,87.58,87.71,7300.0,76.0273,76.1662,76.0273,76.1402,7300.0
2014-08-26 10:15:00,87.7,87.76,87.58,87.58,10100.0,76.1315,76.1836,76.0273,76.0273,10100.0
2014-08-26 10:20:00,87.59,87.6,87.53,87.53,10700.0,76.036,76.0447,75.9839,75.9839,10700.0
2014-08-26 10:25:00,87.58,87.59,87.53,87.53,3300.0,76.0273,76.036,75.9839,75.9839,3300.0
2014-08-26 10:30:00,87.53,87.57,87.49,87.54,2400.0,75.9839,76.0186,75.9492,75.9926,2400.0
2014-08-26 10:35:00,87.48,87.52,87.43,87.43,1900.0,75.9405,75.9752,75.8971,75.8971,1900.0
2014-08-26 10:40:00,87.44,87.44,87.4,87.44,2700.0,75.9058,75.9058,75.8711,75.9058,2700.0
2014-08-26 10:45:00,87.42,87.55,87.42,87.51,2300.0,75.8884,76.0013,75.8884,75.9665,2300.0
2014-08-26 10:50:00,87.51,87.58,87.48,87.48,5800.0,75.9665,76.0273,75.9405,75.9405,5800.0
2014-08-26 10:55:00,87.47,87.47,87.44,87.45,3200.0,75.9318,75.9318,75.9058,75.9145,3200.0
2014-08-26 11:00:00,87.46,87.53,87.43,87.49,4300.0,75.9231,75.9839,75.8971,75.9492,4300.0
2014-08-26 11:05:00,87.52,87.52,87.49,87.52,2600.0,75.9752,75.9752,75.9492,75.9752,2600.0
2014-08-26 11:10:00,87.49,87.49,87.46,87.47,1300.0,75.9492,75.9492,75.9231,75.9318,1300.0
2014-08-26 11:15:00,87.47,87.5,87.4,87.43,3300.0,75.9318,75.9579,75.8711,75.8971,3300.0
2014-08-26 11:20:00,87.4,87.44,87.4,87.44,4100.0,75.8711,75.9058,75.8711,75.9058,4100.0
2014-08-26 11:25:00,87.44,87.47,87.43,87.45,5000.0,75.9058,75.9318,75.8971,75.9145,5000.0
2014-08-26 11:30:00,87.45,87.46,87.36,87.36,3500.0,75.9145,75.9231,75.8363,75.8363,3500.0
2014-08-26 11:35:00,87.36,87.36,87.3,87.32,1800.0,75.8363,75.8363,75.7842,75.8016,1800.0
2014-08-26 11:40:00,87.31,87.36,87.3,87.36,8700.0,75.7929,75.8363,75.7842,75.8363,8700.0
2014-08-26 11:45:00,87.35,87.37,87.35,87.37,1600.0,75.8277,75.845,75.8277,75.845,1600.0
2014-08-26 11:50:00,87.33,87.36,87.25,87.33,3300.0,75.8103,75.8363,75.7408,75.8103,3300.0
2014-08-26 11:55:00,87.33,87.34,87.24,87.24,4000.0,75.8103,75.819,75.7322,75.7322,4000.0
2014-08-26 12:00:00,87.25,87.27,87.21,87.26,9200.0,75.7408,75.7582,75.7061,75.7495,9200.0
2014-08-26 12:05:00,87.25,87.27,87.21,87.21,1400.0,75.7408,75.7582,75.7061,75.7061,1400.0
2014-08-26 12:10:00,87.19,87.2,87.14,87.18,1000.0,75.6888,75.6974,75.6454,75.6801,1000.0
2014-08-26 12:15:00,87.14,87.22,87.14,87.16,2900.0,75.6454,75.7148,75.6454,75.6627,2900.0
2014-08-26 12:20:00,87.21,87.27,87.17,87.17,3000.0,75.7061,75.7582,75.6714,75.6714,3000.0
2014-08-26 12:25:00,87.17,87.17,87.17,87.17,500.0,75.6714,75.6714,75.6714,75.6714,500.0
2014-08-26 12:30:00,87.17,87.17,87.09,87.09,4300.0,75.6714,75.6714,75.6019,75.6019,4300.0
2014-08-26 12:35:00,87.09,87.09,87.01,87.04,2200.0,75.6019,75.6019,75.5325,75.5585,2200.0
2014-08-26 12:40:00,87.02,87.07,87.0,87.07,1900.0,75.5412,75.5846,75.5238,75.5846,1900.0
2014-08-26 12:45:00,87.06,87.18,87.06,87.16,4500.0,75.5759,75.6801,75.5759,75.6627,4500.0
2014-08-26 12:50:00,87.18,87.18,87.13,87.13,1500.0,75.6801,75.6801,75.6367,75.6367,1500.0
2014-08-26 12:55:00,87.15,87.15,87.09,87.09,900.0,75.654,75.654,75.6019,75.6019,900.0
2014-08-26 13:00:00,87.08,87.14,87.07,87.12,3400.0,75.5933,75.6454,75.5846,75.628,3400.0
2014-08-26 13:05:00,87.1,87.1,87.04,87.08,3900.0,75.6106,75.6106,75.5585,75.5933,3900.0
2014-08-26 13:10:00,87.09,87.17,87.09,87.15,10500.0,75.6019,75.6714,75.6019,75.654,10500.0
2014-08-26 13:15:00,87.17,87.23,87.17,87.22,3900.0,75.6714,75.7235,75.6714,75.7148,3900.0
2014-08-26 13:20:00,87.23,87.24,87.18,87.22,3800.0,75.7235,75.7322,75.6801,75.7148,3800.0
2014-08-26 13:25:00,87.21,87.28,87.2,87.25,2600.0,75.7061,75.7669,75.6974,75.7408,2600.0
2014-08-26 13:30:00,87.28,87.28,87.22,87.22,2800.0,75.7669,75.7669,75.7148,75.7148,2800.0
2014-08-26 13:35:00,87.25,87.26,87.22,87.24,1900.0,75.7408,75.7495,75.7148,75.7322,1900.0
2014-08-26 13:40:00,87.23,87.3,87.23,87.3,2500.0,75.7235,75.7842,75.7235,75.7842,2500.0
2014-08-26 13:45:00,87.26,87.31,87.26,87.3,2400.0,75.7495,75.7929,75.7495,75.7842,2400.0
2014-08-26 13:50:00,87.29,87.32,87.28,87.28,2900.0,75.7756,75.8016,75.7669,75.7669,2900.0
2014-08-26 13:55:00,87.25,87.36,87.25,87.33,3200.0,75.7408,75.8363,75.7408,75.8103,3200.0
2014-08-26 14:00:00,87.33,87.35,87.32,87.34,3400.0,75.8103,75.8277,75.8016,75.819,3400.0
2014-08-26 14:05:00,87.35,87.39,87.35,87.35,3300.0,75.8277,75.8624,75.8277,75.8277,3300.0
2014-08-26 14:10:00,87.35,87.41,87.35,87.41,3100.0,75.8277,75.8797,75.8277,75.8797,3100.0
2014-08-26 14:15:00,87.43,87.44,87.37,87.37,3300.0,75.8971,75.9058,75.845,75.845,3300.0
2014-08-26 14:20:00,87.37,87.42,87.37,87.42,3100.0,75.845,75.8884,75.845,75.8884,3100.0
2014-08-26 14:25:00,87.4,87.45,87.38,87.45,4200.0,75.8711,75.9145,75.8537,75.9145,4200.0
2014-08-26 14:30:00,87.43,87.43,87.32,87.35,4800.0,75.8971,75.8971,75.8016,75.8277,4800.0
2014-08-26 14:35:00,87.32,87.41,87.32,87.41,3100.0,75.8016,75.8797,75.8016,75.8797,3100.0
2014-08-26 14:40:00,87.43,87.48,87.43,87.48,4200.0,75.8971,75.9405,75.8971,75.9405,4200.0
2014-08-26 14:45:00,87.47,87.49,87.47,87.47,3700.0,75.9318,75.9492,75.9318,75.9318,3700.0
2014-08-26 14:50:00,87.47,87.47,87.37,87.37,4400.0,75.9318,75.9318,75.845,75.845,4400.0
2014-08-26 14:55:00,87.36,87.41,87.34,87.38,4100.0,75.8363,75.8797,75.819,75.8537,4100.0
2014-08-26 15:00:00,87.39,87.46,87.39,87.41,2200.0,75.8624,75.9231,75.8624,75.8797,2200.0
2014-08-26 15:05:00,87.42,87.42,87.33,87.33,5700.0,75.8884,75.8884,75.8103,75.8103,5700.0
2014-08-26 15:10:00,87.32,87.34,87.31,87.33,3400.0,75.8016,75.819,75.7929,75.8103,3400.0
2014-08-26 15:15:00,87.33,87.35,87.28,87.28,2800.0,75.8103,75.8277,75.7669,75.7669,2800.0
2014-08-26 15:20:00,87.31,87.32,87.24,87.26,5700.0,75.7929,75.8016,75.7322,75.7495,5700.0
2014-08-26 15:25:00,87.25,87.25,87.14,87.18,7900.0,75.7408,75.7408,75.6454,75.6801,7900.0
2014-08-26 15:30:00,87.17,87.23,87.17,87.21,12900.0,75.6714,75.7235,75.6714,75.7061,12900.0
2014-08-26 15:35:00,87.2,87.32,87.2,87.28,5700.0,75.6974,75.8016,75.6974,75.7669,5700.0
2014-08-26 15:40:00,87.27,87.28,87.23,87.23,6400.0,75.7582,75.7669,75.7235,75.7235,6400.0
2014-08-26 15:45:00,87.24,87.28,87.23,87.27,8700.0,75.7322,75.7669,75.7235,75.7582,8700.0
2014-08-26 15:50:00,87.28,87.28,87.24,87.26,11000.0,75.7669,75.7669,75.7322,75.7495,11000.0
2014-08-26 15:55:00,87.26,87.32,87.2,87.22,37300.0,75.7495,75.8016,75.6974,75.7148,37300.0
2014-08-27 09:30:00,87.47,87.54,87.24,87.38,10300.0,75.9318,75.9926,75.7322,75.8537,10300.0
2014-08-27 09:35:00,87.39,87.45,87.36,87.41,5300.0,75.8624,75.9145,75.8363,75.8797,5300.0
2014-08-27 09:40:00,87.36,87.46,87.34,87.35,4200.0,75.8363,75.9231,75.819,75.8277,4200.0
2014-08-27 09:45:00,87.32,87.41,87.27,87.39,11500.0,75.8016,75.8797,75.7582,75.8624,11500.0
2014-08-27 09:50:00,87.42,87.44,87.32,87.41,13500.0,75.8884,75.9058,75.8016,75.8797,13500.0
2014-08-27 09:55:00,87.44,87.63,87.43,87.58,6500.0,75.9058,76.0707,75.8971,76.0273,6500.0
2014-08-27 10:00:00,87.59,87.65,87.56,87.63,11100.0,76.036,76.0881,76.01,76.0707,11100.0
2014-08-27 10:05:00,87.63,87.63,87.58,87.6,1600.0,76.0707,76.0707,76.0273,76.0447,1600.0
2014-08-27 10:10:00,87.59,87.69,87.58,87.68,4800.0,76.036,76.1228,76.0273,76.1141,4800.0
2014-08-27 10:15:00,87.68,87.7,87.59,87.68,6600.0,76.1141,76.1315,76.036,76.1141,6600.0
2014-08-27 10:20:00,87.65,87.73,87.62,87.69,5100.0,76.0881,76.1575,76.062,76.1228,5100.0
2014-08-27 10:25:00,87.7,87.7,87.56,87.58,3800.0,76.1315,76.1315,76.01,76.0273,3800.0
2014-08-27 10:30:00,87.57,87.63,87.43,87.46,6800.0,76.0186,76.0707,75.8971,75.9231,6800.0
2014-08-27 10:35:00,87.47,87.51,87.47,87.47,1700.0,75.9318,75.9665,75.9318,75.9318,1700.0
2014-08-27 10:40:00,87.43,87.46,87.4,87.41,1300.0,75.8971,75.9231,75.8711,75.8797,1300.0
2014-08-27 10:45:00,87.4,87.41,87.32,87.32,2400.0,75.8711,75.8797,75.8016,75.8016,2400.0
2014-08-27 10:50:00,87.31,87.37,87.3,87.37,5500.0,75.7929,75.845,75.7842,75.845,5500.0
2014-08-27 10:55:00,87.35,87.36,87.33,87.33,1800.0,75.8277,75.8363,75.8103,75.8103,1800.0
2014-08-27 11:00:00,87.34,87.38,87.34,87.38,2600.0,75.819,75.8537,75.819,75.8537,2600.0
2014-08-27 11:05:00,87.38,87.39,87.37,87.39,4000.0,75.8537,75.8624,75.845,75.8624,4000.0
2014-08-27 11:10:00,87.38,87.38,87.31,87.31,2100.0,75.8537,75.8537,75.7929,75.7929,2100.0
2014-08-27 11:15:00,87.34,87.34,87.26,87.28,3200.0,75.819,75.819,75.7495,75.7669,3200.0
2014-08-27 11:20:00,87.31,87.36,87.3,87.36,900.0,75.7929,75.8363,75.7842,75.8363,900.0
2014-08-27 11:25:00,87.37,87.37,87.29,87.31,1300.0,75.845,75.845,75.7756,75.7929,1300.0
2014-08-27 11:30:00,87.29,87.29,87.24,87.28,2500.0,75.7756,75.7756,75.7322,75.7669,2500.0
2014-08-27 11:35:00,87.29,87.34,87.28,87.34,3300.0,75.7756,75.819,75.7669,75.819,3300.0
2014-08-27 11:40:00,87.34,87.36,87.34,87.34,1200.0,75.819,75.8363,75.819,75.819,1200.0
2014-08-27 11:45:00,87.34,87.41,87.34,87.37,1900.0,75.819,75.8797,75.819,75.845,1900.0
2014-08-27 11:50:00,87.39,87.42,87.34,87.4,2200.0,75.8624,75.8884,75.819,75.8711,2200.0
2014-08-27 11:55:00,87.41,87.45,87.41,87.42,1300.0,75.8797,75.9145,75.8797,75.8884,1300.0
2014-08-27 12:00:00,87.45,87.49,87.42,87.43,3500.0,75.9145,75.9492,75.8884,75.8971,3500.0
2014-08-27 12:05:00,87.43,87.43,87.37,87.38,2700.0,75.8971,75.8971,75.845,75.8537,2700.0
2014-08-27 12:10:00,87.37,87.37,87.33,87.33,4200.0,75.845,75.845,75.8103,75.8103,4200.0
2014-08-27 12:15:00,87.33,87.37,87.32,87.37,2200.0,75.8103,75.845,75.8016,75.845,2200.0
2014-08-27 12:20:00,87.36,87.37,87.3,87.31,3000.0,75.8363,75.845,75.7842,75.7929,3000.0
2014-08-27 12:25:00,87.33,87.33,87.32,87.33,1100.0,75.8103,75.8103,75.8016,75.8103,1100.0
2014-08-27 12:30:00,87.32,87.33,87.31,87.31,2500.0,75.8016,75.8103,75.7929,75.7929,2500.0
2014-08-27 12:35:00,87.29,87.29,87.27,87.27,1400.0,75.7756,75.7756,75.7582,75.7582,1400.0
2014-08-27 12:40:00,87.26,87.26,87.21,87.22,2400.0,75.7495,75.7495,75.7061,75.7148,2400.0
2014-08-27 12:45:00,87.2,87.21,87.17,87.17,2100.0,75.6974,75.7061,75.6714,75.6714,2100.0
2014-08-27 12:50:00,87.18,87.19,87.17,87.17,1000.0,75.6801,75.6888,75.6714,75.6714,1000.0
2014-08-27 12:55:00,87.15,87.16,87.12,87.13,3200.0,75.654,75.6627,75.628,75.6367,3200.0
2014-08-27 13:00:00,87.12,87.2,87.12,87.19,2900.0,75.628,75.6974,75.628,75.6888,2900.0
2014-08-27 13:05:00,87.15,87.18,87.14,87.18,1100.0,75.654,75.6801,75.6454,75.6801,1100.0
2014-08-27 13:10:00,87.18,87.22,87.16,87.22,1700.0,75.6801,75.7148,75.6627,75.7148,1700.0
2014-08-27 13:15:00,87.22,87.26,87.19,87.26,1600.0,75.7148,75.7495,75.6888,75.7495,1600.0
2014-08-27 13:20:00,87.26,87.28,87.25,87.28,1100.0,75.7495,75.7669,75.7408,75.7669,1100.0
2014-08-27 13:25:00,87.27,87.27,87.18,87.19,2600.0,75.7582,75.7582,75.6801,75.6888,2600.0
2014-08-27 13:30:00,87.2,87.2,87.16,87.16,800.0,75.6974,75.6974,75.6627,75.6627,800.0
2014-08-27 13:35:00,87.15,87.18,87.15,87.16,1300.0,75.654,75.6801,75.654,75.6627,1300.0
2014-08-27 13:40:00,87.16,87.22,87.16,87.21,1500.0,75.6627,75.7148,75.6627,75.7061,1500.0
2014-08-27 13:45:00,87.23,87.27,87.23,87.26,3500.0,75.7235,75.7582,75.7235,75.7495,3500.0
2014-08-27 13:50:00,87.25,87.26,87.24,87.25,1200.0,75.7408,75.7495,75.7322,75.7408,1200.0
2014-08-27 13:55:00,87.25,87.28,87.24,87.28,2100.0,75.7408,75.7669,75.7322,75.7669,2100.0
2014-08-27 14:00:00,87.27,87.27,87.26,87.27,1800.0,75.7582,75.7582,75.7495,75.7582,1800.0
2014-08-27 14:05:00,87.24,87.34,87.24,87.34,2900.0,75.7322,75.819,75.7322,75.819,2900.0
2014-08-27 14:10:00,87.34,87.37,87.31,87.33,6800.0,75.819,75.845,75.7929,75.8103,6800.0
2014-08-27 14:15:00,87.32,87.32,87.28,87.29,3800.0,75.8016,75.8016,75.7669,75.7756,3800.0
2014-08-27 14:20:00,87.29,87.31,87.27,87.31,2200.0,75.7756,75.7929,75.7582,75.7929,2200.0
2014-08-27 14:25:00,87.32,87.34,87.31,87.31,2300.0,75.8016,75.819,75.7929,75.7929,2300.0
2014-08-27 14:30:00,87.31,87.33,87.29,87.33,2200.0,75.7929,75.8103,75.7756,75.8103,2200.0
2014-08-27 14:35:00,87.29,87.33,87.29,87.33,500.0,75.7756,75.8103,75.7756,75.8103,500.0
2014-08-27 14:40:00,87.33,87.34,87.26,87.28,1800.0,75.8103,75.819,75.7495,75.7669,1800.0
2014-08-27 14:45:00,87.28,87.3,87.27,87.29,2500.0,75.7669,75.7842,75.7582,75.7756,2500.0
2014-08-27 14:50:00,87.28,87.3,87.27,87.28,3900.0,75.7669,75.7842,75.7582,75.7669,3900.0
2014-08-27 14:55:00,87.27,87.3,87.19,87.19,2700.0,75.7582,75.7842,75.6888,75.6888,2700.0
2014-08-27 15:00:00,87.17,87.2,87.15,87.2,3000.0,75.6714,75.6974,75.654,75.6974,3000.0
2014-08-27 15:05:00,87.2,87.25,87.18,87.23,6200.0,75.6974,75.7408,75.6801,75.7235,6200.0
2014-08-27 15:10:00,87.22,87.23,87.21,87.23,2100.0,75.7148,75.7235,75.7061,75.7235,2100.0
2014-08-27 15:15:00,87.21,87.21,87.18,87.2,4300.0,75.7061,75.7061,75.6801,75.6974,4300.0
2014-08-27 15:20:00,87.19,87.22,87.19,87.22,2900.0,75.6888,75.7148,75.6888,75.7148,2900.0
2014-08-27 15:25:00,87.21,87.29,87.2,87.29,3100.0,75.7061,75.7756,75.6974,75.7756,3100.0
2014-08-27 15:30:00,87.28,87.29,87.22,87.23,14100.0,75.7669,75.7756,75.7148,75.7235,14100.0
2014-08-27 15:35:00,87.23,87.23,87.19,87.21,6500.0,75.7235,75.7235,75.6888,75.7061,6500.0
2014-08-27 15:40:00,87.2,87.29,87.2,87.27,11700.0,75.6974,75.7756,75.6974,75.7582,11700.0
2014-08-27 15:45:00,87.26,87.27,87.19,87.2,7700.0,75.7495,75.7582,75.6888,75.6974,7700.0
2014-08-27 15:50:00,87.21,87.28,87.21,87.26,10600.0,75.7061,75.7669,75.7061,75.7495,10600.0
2014-08-27 15:55:00,87.26,87.32,87.24,87.3,23700.0,75.7495,75.8016,75.7322,75.7842,23700.0
2014-08-28 09:30:00,87.2,87.29,86.8,86.94,22800.0,75.6974,75.7756,75.3502,75.4717,22800.0
2014-08-28 09:35:00,86.91,87.3,86.91,87.13,5800.0,75.4457,75.7842,75.4457,75.6367,5800.0
2014-08-28 09:40:00,87.11,87.3,87.05,87.05,6400.0,75.6193,75.7842,75.5672,75.5672,6400.0
2014-08-28 09:45:00,87.05,87.1,87.03,87.1,4200.0,75.5672,75.6106,75.5499,75.6106,4200.0
2014-08-28 09:50:00,87.07,87.15,87.0,87.13,4000.0,75.5846,75.654,75.5238,75.6367,4000.0
2014-08-28 09:55:00,87.13,87.16,87.05,87.06,10500.0,75.6367,75.6627,75.5672,75.5759,10500.0
2014-08-28 10:00:00,87.08,87.08,86.95,86.97,3600.0,75.5933,75.5933,75.4804,75.4978,3600.0
2014-08-28 10:05:00,86.96,86.99,86.89,86.9,2800.0,75.4891,75.5151,75.4283,75.437,2800.0
2014-08-28 10:10:00,86.87,86.9,86.74,86.75,7800.0,75.411,75.437,75.2981,75.3068,7800.0
2014-08-28 10:15:00,86.78,86.85,86.72,86.85,3200.0,75.3328,75.3936,75.2808,75.3936,3200.0
2014-08-28 10:20:00,86.86,87.03,86.86,87.0,2100.0,75.4023,75.5499,75.4023,75.5238,2100.0
2014-08-28 10:25:00,86.98,87.0,86.95,86.96,1900.0,75.5065,75.5238,75.4804,75.4891,1900.0
2014-08-28 10:30:00,87.0,87.0,86.85,86.94,7600.0,75.5238,75.5238,75.3936,75.4717,7600.0
2014-08-28 10:35:00,86.97,86.99,86.85,86.93,6300.0,75.4978,75.5151,75.3936,75.4631,6300.0
2014-08-28 10:40:00,86.9,87.0,86.88,86.97,2100.0,75.437,75.5238,75.4196,75.4978,2100.0
2014-08-28 10:45:00,86.98,87.13,86.98,87.13,2200.0,75.5065,75.6367,75.5065,75.6367,2200.0
2014-08-28 10:50:00,87.1,87.11,87.05,87.07,9200.0,75.6106,75.6193,75.5672,75.5846,9200.0
2014-08-28 10:55:00,87.07,87.08,86.99,87.0,4600.0,75.5846,75.5933,75.5151,75.5238,4600.0
2014-08-28 11:00:00,86.96,86.99,86.96,86.96,900.0,75.4891,75.5151,75.4891,75.4891,900.0
2014-08-28 11:05:00,86.94,86.95,86.86,86.9,3700.0,75.4717,75.4804,75.4023,75.437,3700.0
2014-08-28 11:10:00,86.94,86.94,86.91,86.92,600.0,75.4717,75.4717,75.4457,75.4544,600.0
2014-08-28 11:15:00,86.9,86.9,86.83,86.86,2400.0,75.437,75.437,75.3762,75.4023,2400.0
2014-08-28 11:20:00,86.83,86.88,86.81,86.87,1700.0,75.3762,75.4196,75.3589,75.411,1700.0
2014-08-28 11:25:00,86.87,86.95,86.85,86.85,5200.0,75.411,75.4804,75.3936,75.3936,5200.0
2014-08-28 11:30:00,86.86,86.89,86.83,86.86,700.0,75.4023,75.4283,75.3762,75.4023,700.0
2014-08-28 11:35:00,86.8,86.82,86.76,86.76,1300.0,75.3502,75.3676,75.3155,75.3155,1300.0
2014-08-28 11:40:00,86.76,86.76,86.71,86.71,2600.0,75.3155,75.3155,75.2721,75.2721,2600.0
2014-08-28 11:45:00,86.75,86.77,86.67,86.67,1800.0,75.3068,75.3242,75.2374,75.2374,1800.0
2014-08-28 11:50:00,86.73,86.78,86.7,86.73,6200.0,75.2894,75.3328,75.2634,75.2894,6200.0
2014-08-28 11:55:00,86.75,86.78,86.74,86.77,3500.0,75.3068,75.3328,75.2981,75.3242,3500.0
2014-08-28 12:00:00,86.79,86.8,86.78,86.79,1700.0,75.3415,75.3502,75.3328,75.3415,1700.0
2014-08-28 12:05:00,86.8,86.84,86.77,86.77,2300.0,75.3502,75.3849,75.3242,75.3242,2300.0
2014-08-28 12:10:00,86.8,86.82,86.78,86.82,2000.0,75.3502,75.3676,75.3328,75.3676,2000.0
2014-08-28 12:15:00,86.82,86.87,86.82,86.86,1500.0,75.3676,75.411,75.3676,75.4023,1500.0
2014-08-28 12:20:00,86.91,86.94,86.9,86.94,600.0,75.4457,75.4717,75.437,75.4717,600.0
2014-08-28 12:25:00,86.93,86.95,86.93,86.95,600.0,75.4631,75.4804,75.4631,75.4804,600.0
2014-08-28 12:30:00,86.95,86.98,86.94,86.95,2500.0,75.4804,75.5065,75.4717,75.4804,2500.0
2014-08-28 12:35:00,86.96,86.97,86.95,86.95,900.0,75.4891,75.4978,75.4804,75.4804,900.0
2014-08-28 12:40:00,86.97,86.99,86.97,86.99,700.0,75.4978,75.5151,75.4978,75.5151,700.0
2014-08-28 12:45:00,86.96,87.01,86.96,87.0,1400.0,75.4891,75.5325,75.4891,75.5238,1400.0
2014-08-28 12:50:00,87.0,87.02,87.0,87.02,400.0,75.5238,75.5412,75.5238,75.5412,400.0
2014-08-28 12:55:00,87.03,87.03,87.02,87.03,600.0,75.5499,75.5499,75.5412,75.5499,600.0
2014-08-28 13:00:00,87.04,87.05,87.02,87.02,2000.0,75.5585,75.5672,75.5412,75.5412,2000.0
2014-08-28 13:05:00,87.03,87.03,86.98,86.98,1300.0,75.5499,75.5499,75.5065,75.5065,1300.0
2014-08-28 13:10:00,87.0,87.02,86.99,87.0,1200.0,75.5238,75.5412,75.5151,75.5238,1200.0
2014-08-28 13:15:00,87.0,87.0,86.97,87.0,300.0,75.5238,75.5238,75.4978,75.5238,300.0
2014-08-28 13:20:00,86.98,86.99,86.94,86.98,800.0,75.5065,75.5151,75.4717,75.5065,800.0
2014-08-28 13:25:00,87.0,87.06,87.0,87.06,1100.0,75.5238,75.5759,75.5238,75.5759,1100.0
2014-08-28 13:30:00,87.06,87.09,87.05,87.08,2500.0,75.5759,75.6019,75.5672,75.5933,2500.0
2014-08-28 13:35:00,87.07,87.1,87.04,87.08,3200.0,75.5846,75.6106,75.5585,75.5933,3200.0
2014-08-28 13:40:00,87.13,87.13,87.1,87.1,1700.0,75.6367,75.6367,75.6106,75.6106,1700.0
2014-08-28 13:45:00,87.09,87.11,87.09,87.09,900.0,75.6019,75.6193,75.6019,75.6019,900.0
2014-08-28 13:50:00,87.11,87.16,87.1,87.13,4100.0,75.6193,75.6627,75.6106,75.6367,4100.0
2014-08-28 13:55:00,87.13,87.13,87.07,87.07,1500.0,75.6367,75.6367,75.5846,75.5846,1500.0
2014-08-28 14:00:00,87.1,87.11,87.06,87.11,2500.0,75.6106,75.6193,75.5759,75.6193,2500.0
2014-08-28 14:05:00,87.11,87.11,87.08,87.08,2000.0,75.6193,75.6193,75.5933,75.5933,2000.0
2014-08-28 14:10:00,87.1,87.1,87.08,87.09,1400.0,75.6106,75.6106,75.5933,75.6019,1400.0
2014-08-28 14:15:00,87.08,87.08,87.04,87.06,1900.0,75.5933,75.5933,75.5585,75.5759,1900.0
2014-08-28 14:20:00,87.06,87.06,86.97,87.01,3800.0,75.5759,75.5759,75.4978,75.5325,3800.0
2014-08-28 14:25:00,87.01,87.05,87.0,87.05,3300.0,75.5325,75.5672,75.5238,75.5672,3300.0
2014-08-28 14:30:00,87.06,87.06,87.04,87.05,3000.0,75.5759,75.5759,75.5585,75.5672,3000.0
2014-08-28 14:35:00,87.02,87.03,87.0,87.02,2200.0,75.5412,75.5499,75.5238,75.5412,2200.0
2014-08-28 14:40:00,87.01,87.03,86.96,86.96,3700.0,75.5325,75.5499,75.4891,75.4891,3700.0
2014-08-28 14:45:00,86.97,86.97,86.94,86.94,1500.0,75.4978,75.4978,75.4717,75.4717,1500.0
2014-08-28 14:50:00,86.93,86.94,86.9,86.91,2300.0,75.4631,75.4717,75.437,75.4457,2300.0
2014-08-28 14:55:00,86.91,87.02,86.91,87.01,6000.0,75.4457,75.5412,75.4457,75.5325,6000.0
2014-08-28 15:00:00,87.01,87.02,86.99,86.99,3100.0,75.5325,75.5412,75.5151,75.5151,3100.0
2014-08-28 15:05:00,86.99,87.04,86.99,87.01,4600.0,75.5151,75.5585,75.5151,75.5325,4600.0
2014-08-28 15:10:00,87.0,87.01,86.96,86.98,900.0,75.5238,75.5325,75.4891,75.5065,900.0
2014-08-28 15:15:00,86.98,87.09,86.97,87.02,3400.0,75.5065,75.6019,75.4978,75.5412,3400.0
2014-08-28 15:20:00,87.03,87.06,87.01,87.04,3700.0,75.5499,75.5759,75.5325,75.5585,3700.0
2014-08-28 15:25:00,87.05,87.06,87.01,87.04,4400.0,75.5672,75.5759,75.5325,75.5585,4400.0
2014-08-28 15:30:00,87.04,87.11,87.04,87.11,4600.0,75.5585,75.6193,75.5585,75.6193,4600.0
2014-08-28 15:35:00,87.11,87.11,87.03,87.03,3100.0,75.6193,75.6193,75.5499,75.5499,3100.0
2014-08-28 15:40:00,87.03,87.07,86.99,87.01,6600.0,75.5499,75.5846,75.5151,75.5325,6600.0
2014-08-28 15:45:00,87.0,87.03,87.0,87.03,7700.0,75.5238,75.5499,75.5238,75.5499,7700.0
2014-08-28 15:50:00,87.01,87.01,86.95,86.96,11900.0,75.5325,75.5325,75.4804,75.4891,11900.0
2014-08-28 15:55:00,86.96,87.12,86.94,87.07,46900.0,75.4891,75.628,75.4717,75.5846,46900.0
2014-08-29 09:30:00,87.04,87.14,86.91,86.91,12800.0,75.5585,75.6454,75.4457,75.4457,12800.0
2014-08-29 09:35:00,86.91,86.93,86.67,86.75,5500.0,75.4457,75.4631,75.2374,75.3068,5500.0
2014-08-29 09:40:00,86.69,86.95,86.69,86.9,3300.0,75.2547,75.4804,75.2547,75.437,3300.0
2014-08-29 09:45:00,86.87,86.87,86.54,86.54,5900.0,75.411,75.411,75.1245,75.1245,5900.0
2014-08-29 09:50:00,86.55,86.62,86.42,86.45,11200.0,75.1332,75.1939,75.0203,75.0464,11200.0
2014-08-29 09:55:00,86.46,86.57,86.39,86.39,9700.0,75.0551,75.1505,74.9943,74.9943,9700.0
2014-08-29 10:00:00,86.39,86.43,86.32,86.34,11100.0,74.9943,75.029,74.9335,74.9509,11100.0
2014-08-29 10:05:00,86.35,86.39,86.26,86.26,5500.0,74.9596,74.9943,74.8814,74.8814,5500.0
2014-08-29 10:10:00,86.27,86.27,86.17,86.2,5600.0,74.8901,74.8901,74.8033,74.8293,5600.0
2014-08-29 10:15:00,86.16,86.41,86.16,86.36,6500.0,74.7946,75.0116,74.7946,74.9682,6500.0
2014-08-29 10:20:00,86.3,86.34,86.27,86.27,5400.0,74.9162,74.9509,74.8901,74.8901,5400.0
2014-08-29 10:25:00,86.28,86.3,86.24,86.26,7000.0,74.8988,74.9162,74.8641,74.8814,7000.0
2014-08-29 10:30:00,86.26,86.35,86.25,86.35,5100.0,74.8814,74.9596,74.8728,74.9596,5100.0
2014-08-29 10:35:00,86.37,86.37,86.32,86.32,9800.0,74.9769,74.9769,74.9335,74.9335,9800.0
2014-08-29 10:40:00,86.31,86.34,86.29,86.29,3500.0,74.9248,74.9509,74.9075,74.9075,3500.0
2014-08-29 10:45:00,86.3,86.4,86.28,86.4,5700.0,74.9162,75.003,74.8988,75.003,5700.0
2014-08-29 10:50:00,86.4,86.66,86.38,86.65,22500.0,75.003,75.2287,74.9856,75.22,22500.0
2014-08-29 10:55:00,86.65,86.73,86.62,86.73,5800.0,75.22,75.2894,75.1939,75.2894,5800.0
2014-08-29 11:00:00,86.74,86.74,86.64,86.64,4000.0,75.2981,75.2981,75.2113,75.2113,4000.0
2014-08-29 11:05:00,86.63,86.64,86.57,86.6,4700.0,75.2026,75.2113,75.1505,75.1766,4700.0
2014-08-29 11:10:00,86.61,86.62,86.58,86.6,3700.0,75.1853,75.1939,75.1592,75.1766,3700.0
2014-08-29 11:15:00,86.64,86.64,86.54,86.54,3300.0,75.2113,75.2113,75.1245,75.1245,3300.0
2014-08-29 11:20:00,86.53,86.62,86.53,86.56,5100.0,75.1158,75.1939,75.1158,75.1419,5100.0
2014-08-29 11:25:00,86.57,86.63,86.57,86.6,12300.0,75.1505,75.2026,75.1505,75.1766,12300.0
2014-08-29 11:30:00,86.58,86.59,86.53,86.55,12000.0,75.1592,75.1679,75.1158,75.1332,12000.0
2014-08-29 11:35:00,86.58,86.62,86.58,86.58,5700.0,75.1592,75.1939,75.1592,75.1592,5700.0
2014-08-29 11:40:00,86.59,86.74,86.59,86.73,12700.0,75.1679,75.2981,75.1679,75.2894,12700.0
2014-08-29 11:45:00,86.73,86.86,86.72,86.84,4400.0,75.2894,75.4023,75.2808,75.3849,4400.0
2014-08-29 11:50:00,86.83,86.91,86.83,86.9,1600.0,75.3762,75.4457,75.3762,75.437,1600.0
2014-08-29 11:55:00,86.91,86.94,86.89,86.93,2300.0,75.4457,75.4717,75.4283,75.4631,2300.0
2014-08-29 12:00:00,86.92,86.92,86.84,86.84,4000.0,75.4544,75.4544,75.3849,75.3849,4000.0
2014-08-29 12:05:00,86.84,86.87,86.83,86.87,1600.0,75.3849,75.411,75.3762,75.411,1600.0
2014-08-29 12:10:00,86.87,86.89,86.86,86.87,1700.0,75.411,75.4283,75.4023,75.411,1700.0
2014-08-29 12:15:00,86.87,86.88,86.87,86.88,1700.0,75.411,75.4196,75.411,75.4196,1700.0
2014-08-29 12:20:00,86.87,86.87,86.84,86.85,2500.0,75.411,75.411,75.3849,75.3936,2500.0
2014-08-29 12:25:00,86.85,86.86,86.8,86.8,3100.0,75.3936,75.4023,75.3502,75.3502,3100.0
2014-08-29 12:30:00,86.8,86.8,86.77,86.79,1200.0,75.3502,75.3502,75.3242,75.3415,1200.0
2014-08-29 12:35:00,86.8,86.8,86.78,86.79,1600.0,75.3502,75.3502,75.3328,75.3415,1600.0
2014-08-29 12:40:00,86.77,86.79,86.74,86.75,1900.0,75.3242,75.3415,75.2981,75.3068,1900.0
2014-08-29 12:45:00,86.75,86.77,86.75,86.75,1400.0,75.3068,75.3242,75.3068,75.3068,1400.0
2014-08-29 12:50:00,86.74,86.81,86.74,86.81,1400.0,75.2981,75.3589,75.2981,75.3589,1400.0
2014-08-29 12:55:00,86.79,86.81,86.79,86.8,1300.0,75.3415,75.3589,75.3415,75.3502,1300.0
2014-08-29 13:00:00,86.79,86.83,86.79,86.83,2000.0,75.3415,75.3762,75.3415,75.3762,2000.0
2014-08-29 13:05:00,86.81,86.83,86.81,86.83,1200.0,75.3589,75.3762,75.3589,75.3762,1200.0
2014-08-29 13:10:00,86.83,86.85,86.83,86.84,800.0,75.3762,75.3936,75.3762,75.3849,800.0
2014-08-29 13:15:00,86.85,86.88,86.85,86.88,1000.0,75.3936,75.4196,75.3936,75.4196,1000.0
2014-08-29 13:20:00,86.87,86.87,86.82,86.82,2500.0,75.411,75.411,75.3676,75.3676,2500.0
2014-08-29 13:25:00,86.81,86.82,86.78,86.81,2300.0,75.3589,75.3676,75.3328,75.3589,2300.0
2014-08-29 13:30:00,86.85,86.85,86.83,86.85,1100.0,75.3936,75.3936,75.3762,75.3936,1100.0
2014-08-29 13:35:00,86.86,86.86,86.83,86.86,1300.0,75.4023,75.4023,75.3762,75.4023,1300.0
2014-08-29 13:40:00,86.89,86.91,86.88,86.88,2000.0,75.4283,75.4457,75.4196,75.4196,2000.0
2014-08-29 13:45:00,86.88,86.89,86.85,86.85,1100.0,75.4196,75.4283,75.3936,75.3936,1100.0
2014-08-29 13:50:00,86.85,86.91,86.83,86.91,2700.0,75.3936,75.4457,75.3762,75.4457,2700.0
2014-08-29 13:55:00,86.9,86.9,86.88,86.88,400.0,75.437,75.437,75.4196,75.4196,400.0
2014-08-29 14:00:00,86.87,86.9,86.87,86.87,2400.0,75.411,75.437,75.411,75.411,2400.0
2014-08-29 14:05:00,86.87,86.95,86.87,86.95,3500.0,75.411,75.4804,75.411,75.4804,3500.0
2014-08-29 14:10:00,86.98,87.0,86.96,86.96,2200.0,75.5065,75.5238,75.4891,75.4891,2200.0
2014-08-29 14:15:00,86.97,86.97,86.93,86.93,4700.0,75.4978,75.4978,75.4631,75.4631,4700.0
2014-08-29 14:20:00,86.94,86.96,86.94,86.94,1900.0,75.4717,75.4891,75.4717,75.4717,1900.0
2014-08-29 14:25:00,86.94,86.96,86.93,86.94,2300.0,75.4717,75.4891,75.4631,75.4717,2300.0
2014-08-29 14:30:00,86.94,87.0,86.93,87.0,3700.0,75.4717,75.5238,75.4631,75.5238,3700.0
2014-08-29 14:35:00,86.97,86.97,86.96,86.96,1800.0,75.4978,75.4978,75.4891,75.4891,1800.0
2014-08-29 14:40:00,86.97,87.0,86.92,86.93,3700.0,75.4978,75.5238,75.4544,75.4631,3700.0
2014-08-29 14:45:00,86.92,86.99,86.92,86.96,4700.0,75.4544,75.5151,75.4544,75.4891,4700.0
2014-08-29 14:50:00,86.95,86.96,86.94,86.94,2000.0,75.4804,75.4891,75.4717,75.4717,2000.0
2014-08-29 14:55:00,86.99,86.99,86.95,86.95,3300.0,75.5151,75.5151,75.4804,75.4804,3300.0
2014-08-29 15:00:00,86.95,86.97,86.95,86.97,1500.0,75.4804,75.4978,75.4804,75.4978,1500.0
2014-08-29 15:05:00,86.95,86.95,86.9,86.9,3400.0,75.4804,75.4804,75.437,75.437,3400.0
2014-08-29 15:10:00,86.9,86.96,86.89,86.94,4900.0,75.437,75.4891,75.4283,75.4717,4900.0
2014-08-29 15:15:00,86.95,87.0,86.95,86.98,3100.0,75.4804,75.5238,75.4804,75.5065,3100.0
2014-08-29 15:20:00,86.97,86.99,86.96,86.98,3400.0,75.4978,75.5151,75.4891,75.5065,3400.0
2014-08-29 15:25:00,86.99,86.99,86.93,86.97,7400.0,75.5151,75.5151,75.4631,75.4978,7400.0
2014-08-29 15:30:00,86.96,86.99,86.96,86.99,12200.0,75.4891,75.5151,75.4891,75.5151,12200.0
2014-08-29 15:35:00,86.99,87.02,86.98,87.0,7700.0,75.5151,75.5412,75.5065,75.5238,7700.0
2014-08-29 15:40:00,87.0,87.02,86.98,87.02,7200.0,75.5238,75.5412,75.5065,75.5412,7200.0
2014-08-29 15:45:00,87.03,87.11,87.03,87.11,8600.0,75.5499,75.6193,75.5499,75.6193,8600.0
2014-08-29 15:50:00,87.12,87.17,87.1,87.15,13400.0,75.628,75.6714,75.6106,75.654,13400.0
2014-08-29 15:55:00,87.16,87.19,87.07,87.09,23500.0,75.6627,75.6888,75.5846,75.6019,23500.0
2014-09-02 09:30:00,87.29,87.32,87.13,87.26,14200.0,75.7756,75.8016,75.6367,75.7495,14200.0
2014-09-02 09:35:00,87.29,87.46,87.29,87.43,6100.0,75.7756,75.9231,75.7756,75.8971,6100.0
2014-09-02 09:40:00,87.37,87.69,87.35,87.59,13200.0,75.845,76.1228,75.8277,76.036,13200.0
2014-09-02 09:45:00,87.52,87.89,87.52,87.88,9100.0,75.9752,76.2964,75.9752,76.2877,9100.0
2014-09-02 09:50:00,87.89,88.1,87.89,88.07,33400.0,76.2964,76.4787,76.2964,76.4527,33400.0
2014-09-02 09:55:00,88.04,88.22,87.88,88.22,11600.0,76.4266,76.5829,76.2877,76.5829,11600.0
2014-09-02 10:00:00,88.2,88.32,88.07,88.19,20200.0,76.5655,76.6697,76.4527,76.5568,20200.0
2014-09-02 10:05:00,88.21,88.31,88.11,88.18,9700.0,76.5742,76.661,76.4874,76.5482,9700.0
2014-09-02 10:10:00,88.17,88.28,88.16,88.2,11500.0,76.5395,76.635,76.5308,76.5655,11500.0
2014-09-02 10:15:00,88.21,88.24,88.0,88.01,20500.0,76.5742,76.6003,76.3919,76.4006,20500.0
2014-09-02 10:20:00,88.02,88.18,87.98,88.17,13900.0,76.4093,76.5482,76.3745,76.5395,13900.0
2014-09-02 10:25:00,88.18,88.29,88.11,88.29,9400.0,76.5482,76.6437,76.4874,76.6437,9400.0
2014-09-02 10:30:00,88.29,88.39,88.23,88.39,9000.0,76.6437,76.7305,76.5916,76.7305,9000.0
2014-09-02 10:35:00,88.38,88.5,88.37,88.44,14800.0,76.7218,76.826,76.7131,76.7739,14800.0
2014-09-02 10:40:00,88.42,88.44,88.37,88.4,8400.0,76.7565,76.7739,76.7131,76.7391,8400.0
2014-09-02 10:45:00,88.4,88.4,88.18,88.26,7500.0,76.7391,76.7391,76.5482,76.6176,7500.0
2014-09-02 10:50:00,88.27,88.36,88.2,88.21,24600.0,76.6263,76.7044,76.5655,76.5742,24600.0
2014-09-02 10:55:00,88.21,88.24,88.01,88.18,34400.0,76.5742,76.6003,76.4006,76.5482,34400.0
2014-09-02 11:00:00,88.18,88.33,88.18,88.26,6900.0,76.5482,76.6784,76.5482,76.6176,6900.0
2014-09-02 11:05:00,88.26,88.29,88.2,88.29,5600.0,76.6176,76.6437,76.5655,76.6437,5600.0
2014-09-02 11:10:00,88.29,88.39,88.26,88.28,11100.0,76.6437,76.7305,76.6176,76.635,11100.0
2014-09-02 11:15:00,88.24,88.28,88.2,88.23,4900.0,76.6003,76.635,76.5655,76.5916,4900.0
2014-09-02 11:20:00,88.23,88.36,88.23,88.34,6600.0,76.5916,76.7044,76.5916,76.6871,6600.0
2014-09-02 11:25:00,88.35,88.42,88.3,88.34,7400.0,76.6957,76.7565,76.6523,76.6871,7400.0
2014-09-02 11:30:00,88.35,88.37,88.29,88.33,5900.0,76.6957,76.7131,76.6437,76.6784,5900.0
2014-09-02 11:35:00,88.31,88.35,88.29,88.31,6600.0,76.661,76.6957,76.6437,76.661,6600.0
2014-09-02 11:40:00,88.29,88.46,88.28,88.45,8500.0,76.6437,76.7912,76.635,76.7826,8500.0
2014-09-02 11:45:00,88.44,88.5,88.38,88.38,8300.0,76.7739,76.826,76.7218,76.7218,8300.0
2014-09-02 11:50:00,88.38,88.38,88.22,88.24,3100.0,76.7218,76.7218,76.5829,76.6003,3100.0
2014-09-02 11:55:00,88.23,88.23,88.16,88.19,5400.0,76.5916,76.5916,76.5308,76.5568,5400.0
2014-09-02 12:00:00,88.15,88.19,88.07,88.18,10600.0,76.5221,76.5568,76.4527,76.5482,10600.0
2014-09-02 12:05:00,88.18,88.24,88.16,88.2,3700.0,76.5482,76.6003,76.5308,76.5655,3700.0
2014-09-02 12:10:00,88.19,88.25,88.14,88.25,5900.0,76.5568,76.6089,76.5134,76.6089,5900.0
2014-09-02 12:15:00,88.26,88.26,88.18,88.2,2000.0,76.6176,76.6176,76.5482,76.5655,2000.0
2014-09-02 12:20:00,88.2,88.23,88.11,88.17,8500.0,76.5655,76.5916,76.4874,76.5395,8500.0
2014-09-02 12:25:00,88.11,88.14,88.09,88.09,1600.0,76.4874,76.5134,76.47,76.47,1600.0
2014-09-02 12:30:00,88.02,88.04,87.96,88.03,14900.0,76.4093,76.4266,76.3572,76.418,14900.0
2014-09-02 12:35:00,88.03,88.15,88.03,88.08,6900.0,76.418,76.5221,76.418,76.4614,6900.0
2014-09-02 12:40:00,88.08,88.16,88.03,88.03,4300.0,76.4614,76.5308,76.418,76.418,4300.0
2014-09-02 12:45:00,88.02,88.13,88.02,88.09,3900.0,76.4093,76.5048,76.4093,76.47,3900.0
2014-09-02 12:50:00,88.11,88.11,88.0,88.04,3700.0,76.4874,76.4874,76.3919,76.4266,3700.0
2014-09-02 12:55:00,88.03,88.14,88.03,88.12,4100.0,76.418,76.5134,76.418,76.4961,4100.0
2014-09-02 13:00:00,88.11,88.11,87.99,88.03,4100.0,76.4874,76.4874,76.3832,76.418,4100.0
2014-09-02 13:05:00,88.03,88.19,88.03,88.19,3700.0,76.418,76.5568,76.418,76.5568,3700.0
2014-09-02 13:10:00,88.17,88.18,88.06,88.06,3300.0,76.5395,76.5482,76.444,76.444,3300.0
2014-09-02 13:15:00,88.06,88.11,88.05,88.06,3300.0,76.444,76.4874,76.4353,76.444,3300.0
2014-09-02 13:20:00,88.05,88.05,88.02,88.04,2000.0,76.4353,76.4353,76.4093,76.4266,2000.0
2014-09-02 13:25:00,88.03,88.03,87.93,87.97,2000.0,76.418,76.418,76.3311,76.3659,2000.0
2014-09-02 13:30:00,88.0,88.0,87.95,87.96,2700.0,76.3919,76.3919,76.3485,76.3572,2700.0
2014-09-02 13:35:00,87.95,88.0,87.92,88.0,2300.0,76.3485,76.3919,76.3225,76.3919,2300.0
2014-09-02 13:40:00,88.0,88.0,87.96,87.98,2200.0,76.3919,76.3919,76.3572,76.3745,2200.0
2014-09-02 13:45:00,87.98,88.0,87.97,87.99,2100.0,76.3745,76.3919,76.3659,76.3832,2100.0
2014-09-02 13:50:00,87.99,88.03,87.95,88.03,2000.0,76.3832,76.418,76.3485,76.418,2000.0
2014-09-02 13:55:00,88.01,88.09,87.98,88.09,3000.0,76.4006,76.47,76.3745,76.47,3000.0
2014-09-02 14:00:00,88.11,88.15,88.07,88.14,3900.0,76.4874,76.5221,76.4527,76.5134,3900.0
2014-09-02 14:05:00,88.17,88.32,88.17,88.21,10200.0,76.5395,76.6697,76.5395,76.5742,10200.0
2014-09-02 14:10:00,88.2,88.22,88.2,88.21,3800.0,76.5655,76.5829,76.5655,76.5742,3800.0
2014-09-02 14:15:00,88.21,88.23,88.19,88.19,9500.0,76.5742,76.5916,76.5568,76.5568,9500.0
2014-09-02 14:20:00,88.18,88.18,88.14,88.17,5200.0,76.5482,76.5482,76.5134,76.5395,5200.0
2014-09-02 14:25:00,88.17,88.23,88.1,88.1,12300.0,76.5395,76.5916,76.4787,76.4787,12300.0
2014-09-02 14:30:00,88.11,88.11,87.96,87.98,7000.0,76.4874,76.4874,76.3572,76.3745,7000.0
2014-09-02 14:35:00,87.97,88.01,87.94,87.99,20400.0,76.3659,76.4006,76.3398,76.3832,20400.0
2014-09-02 14:40:00,87.98,88.0,87.97,87.99,3300.0,76.3745,76.3919,76.3659,76.3832,3300.0
2014-09-02 14:45:00,88.0,88.08,88.0,88.07,7400.0,76.3919,76.4614,76.3919,76.4527,7400.0
2014-09-02 14:50:00,88.06,88.08,87.98,88.04,9700.0,76.444,76.4614,76.3745,76.4266,9700.0
2014-09-02 14:55:00,88.04,88.05,87.98,88.0,9700.0,76.4266,76.4353,76.3745,76.3919,9700.0
2014-09-02 15:00:00,88.0,88.07,87.97,88.07,7700.0,76.3919,76.4527,76.3659,76.4527,7700.0
2014-09-02 15:05:00,88.1,88.1,87.97,87.99,8600.0,76.4787,76.4787,76.3659,76.3832,8600.0
2014-09-02 15:10:00,88.0,88.03,87.96,87.98,11800.0,76.3919,76.418,76.3572,76.3745,11800.0
2014-09-02 15:15:00,87.98,88.03,87.97,88.0,16400.0,76.3745,76.418,76.3659,76.3919,16400.0
2014-09-02 15:20:00,88.0,88.0,87.94,87.94,9200.0,76.3919,76.3919,76.3398,76.3398,9200.0
2014-09-02 15:25:00,87.94,87.95,87.89,87.89,17000.0,76.3398,76.3485,76.2964,76.2964,17000.0
2014-09-02 15:30:00,87.89,87.89,87.81,87.82,15800.0,76.2964,76.2964,76.227,76.2357,15800.0
2014-09-02 15:35:00,87.81,87.84,87.8,87.83,17200.0,76.227,76.253,76.2183,76.2443,17200.0
2014-09-02 15:40:00,87.84,87.94,87.84,87.93,27700.0,76.253,76.3398,76.253,76.3311,27700.0
2014-09-02 15:45:00,87.93,87.93,87.87,87.92,21600.0,76.3311,76.3311,76.2791,76.3225,21600.0
2014-09-02 15:50:00,87.92,87.93,87.81,87.81,29300.0,76.3225,76.3311,76.227,76.227,29300.0
2014-09-02 15:55:00,87.81,87.81,87.75,87.8,45700.0,76.227,76.227,76.1749,76.2183,45700.0
2014-09-03 09:30:00,88.04,88.32,87.74,87.74,27000.0,76.4266,76.6697,76.1662,76.1662,27000.0
2014-09-03 09:35:00,87.72,87.86,87.63,87.63,3100.0,76.1488,76.2704,76.0707,76.0707,3100.0
2014-09-03 09:40:00,87.6,87.6,87.42,87.44,9300.0,76.0447,76.0447,75.8884,75.9058,9300.0
2014-09-03 09:45:00,87.51,87.57,87.43,87.43,6600.0,75.9665,76.0186,75.8971,75.8971,6600.0
2014-09-03 09:50:00,87.43,87.49,87.31,87.31,5500.0,75.8971,75.9492,75.7929,75.7929,5500.0
2014-09-03 09:55:00,87.36,87.41,87.32,87.34,2400.0,75.8363,75.8797,75.8016,75.819,2400.0
2014-09-03 10:00:00,87.32,87.39,87.26,87.26,9700.0,75.8016,75.8624,75.7495,75.7495,9700.0
2014-09-03 10:05:00,87.26,87.38,87.25,87.37,12900.0,75.7495,75.8537,75.7408,75.845,12900.0
2014-09-03 10:10:00,87.34,87.53,87.33,87.53,4700.0,75.819,75.9839,75.8103,75.9839,4700.0
2014-09-03 10:15:00,87.5,87.51,87.37,87.38,3800.0,75.9579,75.9665,75.845,75.8537,3800.0
2014-09-03 10:20:00,87.38,87.54,87.38,87.52,4300.0,75.8537,75.9926,75.8537,75.9752,4300.0
2014-09-03 10:25:00,87.5,87.51,87.38,87.46,21200.0,75.9579,75.9665,75.8537,75.9231,21200.0
2014-09-03 10:30:00,87.46,87.58,87.36,87.53,10200.0,75.9231,76.0273,75.8363,75.9839,10200.0
2014-09-03 10:35:00,87.55,87.75,87.55,87.73,5900.0,76.0013,76.1749,76.0013,76.1575,5900.0
2014-09-03 10:40:00,87.73,87.79,87.67,87.7,7200.0,76.1575,76.2096,76.1054,76.1315,7200.0
2014-09-03 10:45:00,87.74,87.74,87.7,87.7,2600.0,76.1662,76.1662,76.1315,76.1315,2600.0
2014-09-03 10:50:00,87.7,87.72,87.68,87.72,8600.0,76.1315,76.1488,76.1141,76.1488,8600.0
2014-09-03 10:55:00,87.71,87.75,87.69,87.7,6200.0,76.1402,76.1749,76.1228,76.1315,6200.0
2014-09-03 11:00:00,87.7,87.73,87.69,87.7,6100.0,76.1315,76.1575,76.1228,76.1315,6100.0
2014-09-03 11:05:00,87.71,87.73,87.69,87.72,3500.0,76.1402,76.1575,76.1228,76.1488,3500.0
2014-09-03 11:10:00,87.71,87.72,87.68,87.7,6800.0,76.1402,76.1488,76.1141,76.1315,6800.0
2014-09-03 11:15:00,87.69,87.7,87.63,87.65,6200.0,76.1228,76.1315,76.0707,76.0881,6200.0
2014-09-03 11:20:00,87.65,87.66,87.53,87.53,6800.0,76.0881,76.0968,75.9839,75.9839,6800.0
2014-09-03 11:25:00,87.53,87.53,87.4,87.43,10900.0,75.9839,75.9839,75.8711,75.8971,10900.0
2014-09-03 11:30:00,87.42,87.45,87.42,87.44,3300.0,75.8884,75.9145,75.8884,75.9058,3300.0
2014-09-03 11:35:00,87.43,87.43,87.36,87.37,5900.0,75.8971,75.8971,75.8363,75.845,5900.0
2014-09-03 11:40:00,87.36,87.36,87.33,87.33,3800.0,75.8363,75.8363,75.8103,75.8103,3800.0
2014-09-03 11:45:00,87.33,87.36,87.32,87.36,3700.0,75.8103,75.8363,75.8016,75.8363,3700.0
2014-09-03 11:50:00,87.35,87.42,87.33,87.42,4100.0,75.8277,75.8884,75.8103,75.8884,4100.0
2014-09-03 11:55:00,87.45,87.47,87.41,87.44,8000.0,75.9145,75.9318,75.8797,75.9058,8000.0
2014-09-03 12:00:00,87.44,87.46,87.4,87.44,4400.0,75.9058,75.9231,75.8711,75.9058,4400.0
2014-09-03 12:05:00,87.43,87.48,87.43,87.48,5700.0,75.8971,75.9405,75.8971,75.9405,5700.0
2014-09-03 12:10:00,87.48,87.63,87.47,87.6,5700.0,75.9405,76.0707,75.9318,76.0447,5700.0
2014-09-03 12:15:00,87.59,87.6,87.55,87.59,4900.0,76.036,76.0447,76.0013,76.036,4900.0
2014-09-03 12:20:00,87.59,87.62,87.59,87.62,2600.0,76.036,76.062,76.036,76.062,2600.0
2014-09-03 12:25:00,87.64,87.66,87.59,87.59,18300.0,76.0794,76.0968,76.036,76.036,18300.0
2014-09-03 12:30:00,87.61,87.61,87.54,87.55,19200.0,76.0534,76.0534,75.9926,76.0013,19200.0
2014-09-03 12:35:00,87.54,87.55,87.5,87.55,21200.0,75.9926,76.0013,75.9579,76.0013,21200.0
2014-09-03 12:40:00,87.55,87.55,87.5,87.5,7300.0,76.0013,76.0013,75.9579,75.9579,7300.0
2014-09-03 12:45:00,87.48,87.51,87.47,87.51,8400.0,75.9405,75.9665,75.9318,75.9665,8400.0
2014-09-03 12:50:00,87.5,87.51,87.45,87.45,3800.0,75.9579,75.9665,75.9145,75.9145,3800.0
2014-09-03 12:55:00,87.43,87.45,87.42,87.44,3800.0,75.8971,75.9145,75.8884,75.9058,3800.0
2014-09-03 13:00:00,87.43,87.43,87.35,87.38,15100.0,75.8971,75.8971,75.8277,75.8537,15100.0
2014-09-03 13:05:00,87.37,87.45,87.37,87.39,14600.0,75.845,75.9145,75.845,75.8624,14600.0
2014-09-03 13:10:00,87.38,87.38,87.33,87.37,10200.0,75.8537,75.8537,75.8103,75.845,10200.0
2014-09-03 13:15:00,87.36,87.36,87.32,87.36,3100.0,75.8363,75.8363,75.8016,75.8363,3100.0
2014-09-03 13:20:00,87.36,87.38,87.34,87.35,8600.0,75.8363,75.8537,75.819,75.8277,8600.0
2014-09-03 13:25:00,87.36,87.36,87.29,87.31,11400.0,75.8363,75.8363,75.7756,75.7929,11400.0
2014-09-03 13:30:00,87.31,87.38,87.3,87.38,8800.0,75.7929,75.8537,75.7842,75.8537,8800.0
2014-09-03 13:35:00,87.39,87.41,87.37,87.37,8200.0,75.8624,75.8797,75.845,75.845,8200.0
2014-09-03 13:40:00,87.35,87.36,87.3,87.3,3400.0,75.8277,75.8363,75.7842,75.7842,3400.0
2014-09-03 13:45:00,87.31,87.33,87.28,87.28,8400.0,75.7929,75.8103,75.7669,75.7669,8400.0
2014-09-03 13:50:00,87.29,87.32,87.25,87.31,8300.0,75.7756,75.8016,75.7408,75.7929,8300.0
2014-09-03 13:55:00,87.31,87.31,87.27,87.3,6100.0,75.7929,75.7929,75.7582,75.7842,6100.0
2014-09-03 14:00:00,87.3,87.3,87.18,87.19,12900.0,75.7842,75.7842,75.6801,75.6888,12900.0
2014-09-03 14:05:00,87.22,87.26,87.18,87.25,10700.0,75.7148,75.7495,75.6801,75.7408,10700.0
2014-09-03 14:10:00,87.25,87.28,87.15,87.15,5800.0,75.7408,75.7669,75.654,75.654,5800.0
2014-09-03 14:15:00,87.15,87.15,87.09,87.1,9900.0,75.654,75.654,75.6019,75.6106,9900.0
2014-09-03 14:20:00,87.1,87.16,87.09,87.13,6700.0,75.6106,75.6627,75.6019,75.6367,6700.0
2014-09-03 14:25:00,87.13,87.15,87.01,87.01,8400.0,75.6367,75.654,75.5325,75.5325,8400.0
2014-09-03 14:30:00,87.05,87.1,87.0,87.0,9000.0,75.5672,75.6106,75.5238,75.5238,9000.0
2014-09-03 14:35:00,87.01,87.04,86.98,87.02,12400.0,75.5325,75.5585,75.5065,75.5412,12400.0
2014-09-03 14:40:00,87.04,87.05,86.98,87.0,8900.0,75.5585,75.5672,75.5065,75.5238,8900.0
2014-09-03 14:45:00,87.0,87.0,86.98,87.0,6100.0,75.5238,75.5238,75.5065,75.5238,6100.0
2014-09-03 14:50:00,86.99,87.02,86.98,87.0,13200.0,75.5151,75.5412,75.5065,75.5238,13200.0
2014-09-03 14:55:00,86.99,87.0,86.94,86.99,12400.0,75.5151,75.5238,75.4717,75.5151,12400.0
2014-09-03 15:00:00,86.97,86.98,86.91,86.97,13600.0,75.4978,75.5065,75.4457,75.4978,13600.0
2014-09-03 15:05:00,87.0,87.0,86.9,86.97,8200.0,75.5238,75.5238,75.437,75.4978,8200.0
2014-09-03 15:10:00,86.98,87.0,86.95,86.98,8500.0,75.5065,75.5238,75.4804,75.5065,8500.0
2014-09-03 15:15:00,86.99,87.0,86.93,86.99,22200.0,75.5151,75.5238,75.4631,75.5151,22200.0
2014-09-03 15:20:00,87.0,87.0,86.89,86.94,20000.0,75.5238,75.5238,75.4283,75.4717,20000.0
2014-09-03 15:25:00,86.93,86.94,86.91,86.92,13100.0,75.4631,75.4717,75.4457,75.4544,13100.0
2014-09-03 15:30:00,86.93,86.97,86.91,86.97,15100.0,75.4631,75.4978,75.4457,75.4978,15100.0
2014-09-03 15:35:00,86.97,87.02,86.97,86.98,19600.0,75.4978,75.5412,75.4978,75.5065,19600.0
2014-09-03 15:40:00,86.98,86.98,86.88,86.88,14600.0,75.5065,75.5065,75.4196,75.4196,14600.0
2014-09-03 15:45:00,86.89,86.96,86.88,86.96,17300.0,75.4283,75.4891,75.4196,75.4891,17300.0
2014-09-03 15:50:00,86.96,86.98,86.89,86.93,39900.0,75.4891,75.5065,75.4283,75.4631,39900.0
2014-09-03 15:55:00,86.93,86.99,86.84,86.85,59600.0,75.4631,75.5151,75.3849,75.3936,59600.0
2014-09-04 09:30:00,86.73,86.85,86.5,86.5,27200.0,75.2894,75.3936,75.0898,75.0898,27200.0
2014-09-04 09:35:00,86.51,86.76,86.43,86.76,29800.0,75.0985,75.3155,75.029,75.3155,29800.0
2014-09-04 09:40:00,86.78,86.96,86.59,86.95,12200.0,75.3328,75.4891,75.1679,75.4804,12200.0
2014-09-04 09:45:00,87.0,87.01,86.84,86.9,3000.0,75.5238,75.5325,75.3849,75.437,3000.0
2014-09-04 09:50:00,86.88,86.88,86.72,86.74,7700.0,75.4196,75.4196,75.2808,75.2981,7700.0
2014-09-04 09:55:00,86.78,86.84,86.72,86.81,17500.0,75.3328,75.3849,75.2808,75.3589,17500.0
2014-09-04 10:00:00,86.83,86.84,86.71,86.74,12500.0,75.3762,75.3849,75.2721,75.2981,12500.0
2014-09-04 10:05:00,86.73,86.79,86.73,86.78,6400.0,75.2894,75.3415,75.2894,75.3328,6400.0
2014-09-04 10:10:00,86.75,86.84,86.75,86.79,13500.0,75.3068,75.3849,75.3068,75.3415,13500.0
2014-09-04 10:15:00,86.79,86.87,86.79,86.86,12500.0,75.3415,75.411,75.3415,75.4023,12500.0
2014-09-04 10:20:00,86.85,86.85,86.8,86.83,7500.0,75.3936,75.3936,75.3502,75.3762,7500.0
2014-09-04 10:25:00,86.84,86.94,86.84,86.86,9200.0,75.3849,75.4717,75.3849,75.4023,9200.0
2014-09-04 10:30:00,86.89,86.96,86.88,86.96,9100.0,75.4283,75.4891,75.4196,75.4891,9100.0
2014-09-04 10:35:00,86.98,87.12,86.95,87.11,8100.0,75.5065,75.628,75.4804,75.6193,8100.0
2014-09-04 10:40:00,87.11,87.17,87.08,87.17,17200.0,75.6193,75.6714,75.5933,75.6714,17200.0
2014-09-04 10:45:00,87.17,87.36,87.17,87.36,4300.0,75.6714,75.8363,75.6714,75.8363,4300.0
2014-09-04 10:50:00,87.38,87.46,87.36,87.43,4600.0,75.8537,75.9231,75.8363,75.8971,4600.0
2014-09-04 10:55:00,87.43,87.43,87.26,87.26,8000.0,75.8971,75.8971,75.7495,75.7495,8000.0
2014-09-04 11:00:00,87.27,87.27,87.13,87.18,8400.0,75.7582,75.7582,75.6367,75.6801,8400.0
2014-09-04 11:05:00,87.16,87.19,87.14,87.15,6500.0,75.6627,75.6888,75.6454,75.654,6500.0
2014-09-04 11:10:00,87.16,87.17,87.09,87.12,4700.0,75.6627,75.6714,75.6019,75.628,4700.0
2014-09-04 11:15:00,87.13,87.14,87.09,87.09,17500.0,75.6367,75.6454,75.6019,75.6019,17500.0
2014-09-04 11:20:00,87.08,87.16,87.06,87.15,19100.0,75.5933,75.6627,75.5759,75.654,19100.0
2014-09-04 11:25:00,87.16,87.18,87.08,87.09,6600.0,75.6627,75.6801,75.5933,75.6019,6600.0
2014-09-04 11:30:00,87.08,87.13,87.04,87.07,14400.0,75.5933,75.6367,75.5585,75.5846,14400.0
2014-09-04 11:35:00,87.06,87.19,86.99,87.19,7000.0,75.5759,75.6888,75.5151,75.6888,7000.0
2014-09-04 11:40:00,87.18,87.23,87.17,87.17,5900.0,75.6801,75.7235,75.6714,75.6714,5900.0
2014-09-04 11:45:00,87.13,87.13,87.02,87.05,8600.0,75.6367,75.6367,75.5412,75.5672,8600.0
2014-09-04 11:50:00,87.04,87.09,87.03,87.04,13800.0,75.5585,75.6019,75.5499,75.5585,13800.0
2014-09-04 11:55:00,87.05,87.05,87.01,87.05,6100.0,75.5672,75.5672,75.5325,75.5672,6100.0
2014-09-04 12:00:00,87.06,87.16,87.02,87.02,13700.0,75.5759,75.6627,75.5412,75.5412,13700.0
2014-09-04 12:05:00,87.01,87.1,86.99,87.05,17400.0,75.5325,75.6106,75.5151,75.5672,17400.0
2014-09-04 12:10:00,87.06,87.14,87.06,87.14,5100.0,75.5759,75.6454,75.5759,75.6454,5100.0
2014-09-04 12:15:00,87.14,87.23,87.13,87.22,2800.0,75.6454,75.7235,75.6367,75.7148,2800.0
2014-09-04 12:20:00,87.23,87.25,87.22,87.23,3400.0,75.7235,75.7408,75.7148,75.7235,3400.0
2014-09-04 12:25:00,87.23,87.24,87.12,87.17,5400.0,75.7235,75.7322,75.628,75.6714,5400.0
2014-09-04 12:30:00,87.16,87.2,87.11,87.18,9600.0,75.6627,75.6974,75.6193,75.6801,9600.0
2014-09-04 12:35:00,87.2,87.26,87.2,87.26,5100.0,75.6974,75.7495,75.6974,75.7495,5100.0
2014-09-04 12:40:00,87.26,87.3,87.24,87.24,3000.0,75.7495,75.7842,75.7322,75.7322,3000.0
2014-09-04 12:45:00,87.21,87.22,87.18,87.18,3900.0,75.7061,75.7148,75.6801,75.6801,3900.0
2014-09-04 12:50:00,87.19,87.32,87.16,87.25,14400.0,75.6888,75.8016,75.6627,75.7408,14400.0
2014-09-04 12:55:00,87.25,87.33,87.25,87.31,11700.0,75.7408,75.8103,75.7408,75.7929,11700.0
2014-09-04 13:00:00,87.3,87.43,87.29,87.43,15100.0,75.7842,75.8971,75.7756,75.8971,15100.0
2014-09-04 13:05:00,87.44,87.48,87.33,87.35,12300.0,75.9058,75.9405,75.8103,75.8277,12300.0
2014-09-04 13:10:00,87.36,87.4,87.36,87.38,2700.0,75.8363,75.8711,75.8363,75.8537,2700.0
2014-09-04 13:15:00,87.38,87.39,87.27,87.3,11700.0,75.8537,75.8624,75.7582,75.7842,11700.0
2014-09-04 13:20:00,87.31,87.36,87.26,87.34,12000.0,75.7929,75.8363,75.7495,75.819,12000.0
2014-09-04 13:25:00,87.34,87.44,87.32,87.41,9100.0,75.819,75.9058,75.8016,75.8797,9100.0
2014-09-04 13:30:00,87.43,87.44,87.3,87.3,22500.0,75.8971,75.9058,75.7842,75.7842,22500.0
2014-09-04 13:35:00,87.3,87.3,87.15,87.2,14000.0,75.7842,75.7842,75.654,75.6974,14000.0
2014-09-04 13:40:00,87.2,87.29,87.19,87.28,4900.0,75.6974,75.7756,75.6888,75.7669,4900.0
2014-09-04 13:45:00,87.29,87.36,87.29,87.36,2800.0,75.7756,75.8363,75.7756,75.8363,2800.0
2014-09-04 13:50:00,87.37,87.38,87.2,87.25,8600.0,75.845,75.8537,75.6974,75.7408,8600.0
2014-09-04 13:55:00,87.26,87.33,87.21,87.3,13200.0,75.7495,75.8103,75.7061,75.7842,13200.0
2014-09-04 14:00:00,87.3,87.34,87.23,87.34,8800.0,75.7842,75.819,75.7235,75.819,8800.0
2014-09-04 14:05:00,87.34,87.41,87.33,87.37,5100.0,75.819,75.8797,75.8103,75.845,5100.0
2014-09-04 14:10:00,87.38,87.42,87.37,87.42,8200.0,75.8537,75.8884,75.845,75.8884,8200.0
2014-09-04 14:15:00,87.42,87.44,87.34,87.34,2900.0,75.8884,75.9058,75.819,75.819,2900.0
2014-09-04 14:20:00,87.34,87.36,87.31,87.34,8100.0,75.819,75.8363,75.7929,75.819,8100.0
2014-09-04 14:25:00,87.35,87.38,87.28,87.35,11500.0,75.8277,75.8537,75.7669,75.8277,11500.0
2014-09-04 14:30:00,87.38,87.38,87.24,87.24,6900.0,75.8537,75.8537,75.7322,75.7322,6900.0
2014-09-04 14:35:00,87.24,87.26,87.19,87.26,14300.0,75.7322,75.7495,75.6888,75.7495,14300.0
2014-09-04 14:40:00,87.26,87.27,87.17,87.2,14900.0,75.7495,75.7582,75.6714,75.6974,14900.0
2014-09-04 14:45:00,87.2,87.22,87.11,87.12,9400.0,75.6974,75.7148,75.6193,75.628,9400.0
2014-09-04 14:50:00,87.11,87.12,87.07,87.1,9400.0,75.6193,75.628,75.5846,75.6106,9400.0
2014-09-04 14:55:00,87.1,87.12,86.99,87.01,8700.0,75.6106,75.628,75.5151,75.5325,8700.0
2014-09-04 15:00:00,87.0,87.03,86.91,87.01,11900.0,75.5238,75.5499,75.4457,75.5325,11900.0
2014-09-04 15:05:00,87.02,87.05,86.96,86.98,6700.0,75.5412,75.5672,75.4891,75.5065,6700.0
2014-09-04 15:10:00,86.98,87.01,86.91,86.95,10100.0,75.5065,75.5325,75.4457,75.4804,10100.0
2014-09-04 15:15:00,86.94,86.96,86.74,86.78,10100.0,75.4717,75.4891,75.2981,75.3328,10100.0
2014-09-04 15:20:00,86.77,86.79,86.72,86.78,6700.0,75.3242,75.3415,75.2808,75.3328,6700.0
2014-09-04 15:25:00,86.76,86.98,86.76,86.98,10500.0,75.3155,75.5065,75.3155,75.5065,10500.0
2014-09-04 15:30:00,86.97,87.04,86.96,86.99,22100.0,75.4978,75.5585,75.4891,75.5151,22100.0
2014-09-04 15:35:00,86.99,87.0,86.96,86.99,10800.0,75.5151,75.5238,75.4891,75.5151,10800.0
2014-09-04 15:40:00,86.98,87.06,86.96,87.06,17700.0,75.5065,75.5759,75.4891,75.5759,17700.0
2014-09-04 15:45:00,87.06,87.11,86.98,87.11,22100.0,75.5759,75.6193,75.5065,75.6193,22100.0
2014-09-04 15:50:00,87.1,87.12,86.99,86.99,30900.0,75.6106,75.628,75.5151,75.5151,30900.0
2014-09-04 15:55:00,86.98,87.07,86.98,87.07,32300.0,75.5065,75.5846,75.5065,75.5846,32300.0
2014-09-05 09:30:00,86.58,86.73,86.17,86.23,26800.0,75.1592,75.2894,74.8033,74.8554,26800.0
2014-09-05 09:35:00,86.23,86.64,86.17,86.55,8700.0,74.8554,75.2113,74.8033,75.1332,8700.0
2014-09-05 09:40:00,86.42,86.45,86.33,86.39,2700.0,75.0203,75.0464,74.9422,74.9943,2700.0
2014-09-05 09:45:00,86.44,86.66,86.38,86.64,9600.0,75.0377,75.2287,74.9856,75.2113,9600.0
2014-09-05 09:50:00,86.62,86.64,86.58,86.64,600.0,75.1939,75.2113,75.1592,75.2113,600.0
2014-09-05 09:55:00,86.58,86.68,86.56,86.66,2700.0,75.1592,75.246,75.1419,75.2287,2700.0
2014-09-05 10:00:00,86.65,86.74,86.58,86.63,3200.0,75.22,75.2981,75.1592,75.2026,3200.0
2014-09-05 10:05:00,86.61,86.61,86.54,86.58,2000.0,75.1853,75.1853,75.1245,75.1592,2000.0
2014-09-05 10:10:00,86.62,86.62,86.45,86.49,3800.0,75.1939,75.1939,75.0464,75.0811,3800.0
2014-09-05 10:15:00,86.49,86.49,86.31,86.31,5200.0,75.0811,75.0811,74.9248,74.9248,5200.0
2014-09-05 10:20:00,86.36,86.6,86.36,86.57,5800.0,74.9682,75.1766,74.9682,75.1505,5800.0
2014-09-05 10:25:00,86.57,86.65,86.54,86.63,3500.0,75.1505,75.22,75.1245,75.2026,3500.0
2014-09-05 10:30:00,86.58,86.62,86.52,86.58,8300.0,75.1592,75.1939,75.1071,75.1592,8300.0
2014-09-05 10:35:00,86.61,86.61,86.45,86.45,900.0,75.1853,75.1853,75.0464,75.0464,900.0
2014-09-05 10:40:00,86.41,86.42,86.28,86.3,7600.0,75.0116,75.0203,74.8988,74.9162,7600.0
2014-09-05 10:45:00,86.28,86.28,86.1,86.16,15000.0,74.8988,74.8988,74.7425,74.7946,15000.0
2014-09-05 10:50:00,86.15,86.19,86.1,86.19,5600.0,74.7859,74.8207,74.7425,74.8207,5600.0
2014-09-05 10:55:00,86.16,86.18,86.1,86.12,6200.0,74.7946,74.812,74.7425,74.7599,6200.0
2014-09-05 11:00:00,86.12,86.15,86.09,86.15,6600.0,74.7599,74.7859,74.7339,74.7859,6600.0
2014-09-05 11:05:00,86.15,86.16,86.03,86.15,39900.0,74.7859,74.7946,74.6818,74.7859,39900.0
2014-09-05 11:10:00,86.15,86.16,86.14,86.15,8000.0,74.7859,74.7946,74.7773,74.7859,8000.0
2014-09-05 11:15:00,86.15,86.2,86.14,86.19,5400.0,74.7859,74.8293,74.7773,74.8207,5400.0
2014-09-05 11:20:00,86.17,86.21,86.13,86.17,33300.0,74.8033,74.838,74.7686,74.8033,33300.0
2014-09-05 11:25:00,86.19,86.19,86.12,86.12,5200.0,74.8207,74.8207,74.7599,74.7599,5200.0
2014-09-05 11:30:00,86.12,86.16,86.02,86.03,5300.0,74.7599,74.7946,74.6731,74.6818,5300.0
2014-09-05 11:35:00,86.03,86.18,86.03,86.13,2100.0,74.6818,74.812,74.6818,74.7686,2100.0
2014-09-05 11:40:00,86.17,86.18,86.17,86.18,1100.0,74.8033,74.812,74.8033,74.812,1100.0
2014-09-05 11:45:00,86.16,86.19,86.16,86.18,2200.0,74.7946,74.8207,74.7946,74.812,2200.0
2014-09-05 11:50:00,86.21,86.31,86.19,86.31,2700.0,74.838,74.9248,74.8207,74.9248,2700.0
2014-09-05 11:55:00,86.32,86.44,86.32,86.4,2200.0,74.9335,75.0377,74.9335,75.003,2200.0
2014-09-05 12:00:00,86.43,86.45,86.43,86.45,600.0,75.029,75.0464,75.029,75.0464,600.0
2014-09-05 12:05:00,86.46,86.51,86.46,86.47,2900.0,75.0551,75.0985,75.0551,75.0637,2900.0
2014-09-05 12:10:00,86.49,86.53,86.42,86.44,6800.0,75.0811,75.1158,75.0203,75.0377,6800.0
2014-09-05 12:15:00,86.47,86.47,86.39,86.4,12500.0,75.0637,75.0637,74.9943,75.003,12500.0
2014-09-05 12:20:00,86.39,86.39,86.33,86.35,3300.0,74.9943,74.9943,74.9422,74.9596,3300.0
2014-09-05 12:25:00,86.37,86.37,86.29,86.31,4300.0,74.9769,74.9769,74.9075,74.9248,4300.0
2014-09-05 12:30:00,86.33,86.4,86.33,86.34,31200.0,74.9422,75.003,74.9422,74.9509,31200.0
2014-09-05 12:35:00,86.35,86.4,86.34,86.38,7400.0,74.9596,75.003,74.9509,74.9856,7400.0
2014-09-05 12:40:00,86.37,86.53,86.36,86.5,6000.0,74.9769,75.1158,74.9682,75.0898,6000.0
2014-09-05 12:45:00,86.5,86.52,86.43,86.44,7900.0,75.0898,75.1071,75.029,75.0377,7900.0
2014-09-05 12:50:00,86.43,86.43,86.4,86.42,3600.0,75.029,75.029,75.003,75.0203,3600.0
2014-09-05 12:55:00,86.43,86.43,86.28,86.28,6900.0,75.029,75.029,74.8988,74.8988,6900.0
2014-09-05 13:00:00,86.28,86.28,86.22,86.22,9000.0,74.8988,74.8988,74.8467,74.8467,9000.0
2014-09-05 13:05:00,86.24,86.35,86.24,86.34,3400.0,74.8641,74.9596,74.8641,74.9509,3400.0
2014-09-05 13:10:00,86.34,86.45,86.33,86.45,13800.0,74.9509,75.0464,74.9422,75.0464,13800.0
2014-09-05 13:15:00,86.44,86.45,86.32,86.43,22800.0,75.0377,75.0464,74.9335,75.029,22800.0
2014-09-05 13:20:00,86.42,86.42,86.29,86.31,5900.0,75.0203,75.0203,74.9075,74.9248,5900.0
2014-09-05 13:25:00,86.31,86.33,86.25,86.26,4800.0,74.9248,74.9422,74.8728,74.8814,4800.0
2014-09-05 13:30:00,86.26,86.35,86.26,86.35,2900.0,74.8814,74.9596,74.8814,74.9596,2900.0
2014-09-05 13:35:00,86.35,86.35,86.31,86.31,24800.0,74.9596,74.9596,74.9248,74.9248,24800.0
2014-09-05 13:40:00,86.3,86.3,86.2,86.2,4400.0,74.9162,74.9162,74.8293,74.8293,4400.0
2014-09-05 13:45:00,86.17,86.28,86.17,86.28,2600.0,74.8033,74.8988,74.8033,74.8988,2600.0
2014-09-05 13:50:00,86.28,86.38,86.25,86.38,2600.0,74.8988,74.9856,74.8728,74.9856,2600.0
2014-09-05 13:55:00,86.37,86.38,86.34,86.38,2900.0,74.9769,74.9856,74.9509,74.9856,2900.0
2014-09-05 14:00:00,86.37,86.49,86.36,86.49,4500.0,74.9769,75.0811,74.9682,75.0811,4500.0
2014-09-05 14:05:00,86.53,86.53,86.49,86.5,3700.0,75.1158,75.1158,75.0811,75.0898,3700.0
2014-09-05 14:10:00,86.53,86.56,86.53,86.56,2500.0,75.1158,75.1419,75.1158,75.1419,2500.0
2014-09-05 14:15:00,86.58,86.62,86.58,86.61,3000.0,75.1592,75.1939,75.1592,75.1853,3000.0
2014-09-05 14:20:00,86.62,86.62,86.58,86.58,4000.0,75.1939,75.1939,75.1592,75.1592,4000.0
2014-09-05 14:25:00,86.53,86.53,86.45,86.49,13900.0,75.1158,75.1158,75.0464,75.0811,13900.0
2014-09-05 14:30:00,86.49,86.56,86.46,86.56,9900.0,75.0811,75.1419,75.0551,75.1419,9900.0
2014-09-05 14:35:00,86.56,86.65,86.56,86.65,2900.0,75.1419,75.22,75.1419,75.22,2900.0
2014-09-05 14:40:00,86.65,86.67,86.63,86.64,9800.0,75.22,75.2374,75.2026,75.2113,9800.0
2014-09-05 14:45:00,86.64,86.64,86.49,86.5,12900.0,75.2113,75.2113,75.0811,75.0898,12900.0
2014-09-05 14:50:00,86.51,86.52,86.48,86.49,13100.0,75.0985,75.1071,75.0724,75.0811,13100.0
2014-09-05 14:55:00,86.5,86.51,86.42,86.49,9300.0,75.0898,75.0985,75.0203,75.0811,9300.0
2014-09-05 15:00:00,86.51,86.59,86.51,86.59,4100.0,75.0985,75.1679,75.0985,75.1679,4100.0
2014-09-05 15:05:00,86.57,86.72,86.57,86.7,3500.0,75.1505,75.2808,75.1505,75.2634,3500.0
2014-09-05 15:10:00,86.72,86.73,86.71,86.73,3400.0,75.2808,75.2894,75.2721,75.2894,3400.0
2014-09-05 15:15:00,86.74,86.78,86.73,86.77,5800.0,75.2981,75.3328,75.2894,75.3242,5800.0
2014-09-05 15:20:00,86.76,86.76,86.63,86.66,7100.0,75.3155,75.3155,75.2026,75.2287,7100.0
2014-09-05 15:25:00,86.66,86.67,86.61,86.62,5400.0,75.2287,75.2374,75.1853,75.1939,5400.0
2014-09-05 15:30:00,86.61,86.63,86.57,86.58,10000.0,75.1853,75.2026,75.1505,75.1592,10000.0
2014-09-05 15:35:00,86.58,86.65,86.57,86.65,23400.0,75.1592,75.22,75.1505,75.22,23400.0
2014-09-05 15:40:00,86.64,86.72,86.63,86.71,19800.0,75.2113,75.2808,75.2026,75.2721,19800.0
2014-09-05 15:45:00,86.72,86.76,86.66,86.74,21400.0,75.2808,75.3155,75.2287,75.2981,21400.0
2014-09-05 15:50:00,86.74,86.82,86.73,86.81,33800.0,75.2981,75.3676,75.2894,75.3589,33800.0
2014-09-05 15:55:00,86.8,86.9,86.78,86.86,31000.0,75.3502,75.437,75.3328,75.4023,31000.0
2014-09-08 09:30:00,86.47,86.84,86.47,86.84,7200.0,75.0637,75.3849,75.0637,75.3849,7200.0
2014-09-08 09:35:00,86.8,86.82,86.68,86.82,2600.0,75.3502,75.3676,75.246,75.3676,2600.0
2014-09-08 09:40:00,86.86,86.86,86.73,86.76,1500.0,75.4023,75.4023,75.2894,75.3155,1500.0
2014-09-08 09:45:00,86.75,86.8,86.55,86.61,37600.0,75.3068,75.3502,75.1332,75.1853,37600.0
2014-09-08 09:50:00,86.55,86.67,86.52,86.66,38700.0,75.1332,75.2374,75.1071,75.2287,38700.0
2014-09-08 09:55:00,86.65,86.65,86.29,86.29,12200.0,75.22,75.22,74.9075,74.9075,12200.0
2014-09-08 10:00:00,86.3,86.46,86.3,86.35,3800.0,74.9162,75.0551,74.9162,74.9596,3800.0
2014-09-08 10:05:00,86.35,86.5,86.35,86.49,1900.0,74.9596,75.0898,74.9596,75.0811,1900.0
2014-09-08 10:10:00,86.48,86.59,86.46,86.51,9000.0,75.0724,75.1679,75.0551,75.0985,9000.0
2014-09-08 10:15:00,86.51,86.52,86.32,86.37,2100.0,75.0985,75.1071,74.9335,74.9769,2100.0
2014-09-08 10:20:00,86.33,86.42,86.31,86.39,5800.0,74.9422,75.0203,74.9248,74.9943,5800.0
2014-09-08 10:25:00,86.39,86.41,86.33,86.33,8700.0,74.9943,75.0116,74.9422,74.9422,8700.0
2014-09-08 10:30:00,86.29,86.33,86.2,86.21,3100.0,74.9075,74.9422,74.8293,74.838,3100.0
2014-09-08 10:35:00,86.21,86.28,86.19,86.28,20200.0,74.838,74.8988,74.8207,74.8988,20200.0
2014-09-08 10:40:00,86.29,86.36,86.26,86.26,4100.0,74.9075,74.9682,74.8814,74.8814,4100.0
2014-09-08 10:45:00,86.25,86.43,86.24,86.41,14900.0,74.8728,75.029,74.8641,75.0116,14900.0
2014-09-08 10:50:00,86.39,86.39,86.29,86.31,3700.0,74.9943,74.9943,74.9075,74.9248,3700.0
2014-09-08 10:55:00,86.33,86.42,86.33,86.41,1700.0,74.9422,75.0203,74.9422,75.0116,1700.0
2014-09-08 11:00:00,86.4,86.57,86.29,86.49,20600.0,75.003,75.1505,74.9075,75.0811,20600.0
2014-09-08 11:05:00,86.52,86.57,86.42,86.55,2900.0,75.1071,75.1505,75.0203,75.1332,2900.0
2014-09-08 11:10:00,86.62,86.62,86.4,86.4,2200.0,75.1939,75.1939,75.003,75.003,2200.0
2014-09-08 11:15:00,86.46,86.46,86.39,86.43,2400.0,75.0551,75.0551,74.9943,75.029,2400.0
2014-09-08 11:20:00,86.45,86.53,86.45,86.49,800.0,75.0464,75.1158,75.0464,75.0811,800.0
2014-09-08 11:25:00,86.49,86.56,86.46,86.52,3900.0,75.0811,75.1419,75.0551,75.1071,3900.0
2014-09-08 11:30:00,86.47,86.5,86.46,86.48,1600.0,75.0637,75.0898,75.0551,75.0724,1600.0
2014-09-08 11:35:00,86.45,86.53,86.45,86.46,1800.0,75.0464,75.1158,75.0464,75.0551,1800.0
2014-09-08 11:40:00,86.46,86.49,86.42,86.42,2200.0,75.0551,75.0811,75.0203,75.0203,2200.0
2014-09-08 11:45:00,86.46,86.47,86.41,86.41,1300.0,75.0551,75.0637,75.0116,75.0116,1300.0
2014-09-08 11:50:00,86.41,86.41,86.32,86.33,3300.0,75.0116,75.0116,74.9335,74.9422,3300.0
2014-09-08 11:55:00,86.33,86.33,86.27,86.27,800.0,74.9422,74.9422,74.8901,74.8901,800.0
2014-09-08 12:00:00,86.27,86.34,86.27,86.29,1400.0,74.8901,74.9509,74.8901,74.9075,1400.0
2014-09-08 12:05:00,86.27,86.33,86.27,86.33,1900.0,74.8901,74.9422,74.8901,74.9422,1900.0
2014-09-08 12:10:00,86.35,86.35,86.27,86.27,1200.0,74.9596,74.9596,74.8901,74.8901,1200.0
2014-09-08 12:15:00,86.28,86.28,86.21,86.21,2100.0,74.8988,74.8988,74.838,74.838,2100.0
2014-09-08 12:20:00,86.22,86.24,86.22,86.24,600.0,74.8467,74.8641,74.8467,74.8641,600.0
2014-09-08 12:25:00,86.22,86.22,86.2,86.2,500.0,74.8467,74.8467,74.8293,74.8293,500.0
2014-09-08 12:30:00,86.19,86.21,86.19,86.19,1800.0,74.8207,74.838,74.8207,74.8207,1800.0
2014-09-08 12:35:00,86.22,86.22,86.18,86.18,1300.0,74.8467,74.8467,74.812,74.812,1300.0
2014-09-08 12:40:00,86.18,86.2,86.16,86.19,2300.0,74.812,74.8293,74.7946,74.8207,2300.0
2014-09-08 12:45:00,86.2,86.2,86.15,86.15,2700.0,74.8293,74.8293,74.7859,74.7859,2700.0
2014-09-08 12:50:00,86.18,86.37,86.18,86.37,4600.0,74.812,74.9769,74.812,74.9769,4600.0
2014-09-08 12:55:00,86.35,86.37,86.3,86.3,1600.0,74.9596,74.9769,74.9162,74.9162,1600.0
2014-09-08 13:00:00,86.28,86.3,86.21,86.23,2200.0,74.8988,74.9162,74.838,74.8554,2200.0
2014-09-08 13:05:00,86.24,86.24,86.17,86.17,1500.0,74.8641,74.8641,74.8033,74.8033,1500.0
2014-09-08 13:10:00,86.15,86.23,86.15,86.22,4800.0,74.7859,74.8554,74.7859,74.8467,4800.0
2014-09-08 13:15:00,86.21,86.22,86.05,86.05,4900.0,74.838,74.8467,74.6991,74.6991,4900.0
2014-09-08 13:20:00,86.04,86.08,86.03,86.07,2700.0,74.6905,74.7252,74.6818,74.7165,2700.0
2014-09-08 13:25:00,86.08,86.08,86.0,86.01,6000.0,74.7252,74.7252,74.6557,74.6644,6000.0
2014-09-08 13:30:00,86.01,86.03,86.0,86.0,5400.0,74.6644,74.6818,74.6557,74.6557,5400.0
2014-09-08 13:35:00,85.99,86.07,85.99,86.01,17200.0,74.647,74.7165,74.647,74.6644,17200.0
2014-09-08 13:40:00,86.0,86.11,85.92,86.09,25300.0,74.6557,74.7512,74.5863,74.7339,25300.0
2014-09-08 13:45:00,85.99,86.19,85.99,86.16,27900.0,74.647,74.8207,74.647,74.7946,27900.0
2014-09-08 13:50:00,86.14,86.14,85.87,85.87,12500.0,74.7773,74.7773,74.5429,74.5429,12500.0
2014-09-08 13:55:00,85.88,86.16,85.82,86.02,29400.0,74.5516,74.7946,74.4995,74.6731,29400.0
2014-09-08 14:00:00,86.02,86.06,85.9,86.02,16000.0,74.6731,74.7078,74.5689,74.6731,16000.0
2014-09-08 14:05:00,86.02,86.19,86.02,86.08,14200.0,74.6731,74.8207,74.6731,74.7252,14200.0
2014-09-08 14:10:00,86.05,86.19,85.81,86.11,32200.0,74.6991,74.8207,74.4908,74.7512,32200.0
2014-09-08 14:15:00,86.08,86.26,86.07,86.23,22500.0,74.7252,74.8814,74.7165,74.8554,22500.0
2014-09-08 14:20:00,86.16,86.4,86.16,86.31,41800.0,74.7946,75.003,74.7946,74.9248,41800.0
2014-09-08 14:25:00,86.26,86.36,86.21,86.31,22000.0,74.8814,74.9682,74.838,74.9248,22000.0
2014-09-08 14:30:00,86.31,86.39,86.29,86.37,10800.0,74.9248,74.9943,74.9075,74.9769,10800.0
2014-09-08 14:35:00,86.34,86.36,86.0,86.0,9300.0,74.9509,74.9682,74.6557,74.6557,9300.0
2014-09-08 14:40:00,86.0,86.04,85.98,86.0,6100.0,74.6557,74.6905,74.6384,74.6557,6100.0
2014-09-08 14:45:00,85.99,86.0,85.87,85.9,15800.0,74.647,74.6557,74.5429,74.5689,15800.0
2014-09-08 14:50:00,85.91,86.1,85.91,86.08,6600.0,74.5776,74.7425,74.5776,74.7252,6600.0
2014-09-08 14:55:00,86.04,86.05,85.92,85.92,9800.0,74.6905,74.6991,74.5863,74.5863,9800.0
2014-09-08 15:00:00,85.97,86.12,85.97,86.12,3700.0,74.6297,74.7599,74.6297,74.7599,3700.0
2014-09-08 15:05:00,86.16,86.3,86.16,86.3,6500.0,74.7946,74.9162,74.7946,74.9162,6500.0
2014-09-08 15:10:00,86.31,86.32,86.27,86.27,4600.0,74.9248,74.9335,74.8901,74.8901,4600.0
2014-09-08 15:15:00,86.28,86.32,86.27,86.31,3400.0,74.8988,74.9335,74.8901,74.9248,3400.0
2014-09-08 15:20:00,86.3,86.3,86.21,86.21,4700.0,74.9162,74.9162,74.838,74.838,4700.0
2014-09-08 15:25:00,86.21,86.28,86.2,86.28,5700.0,74.838,74.8988,74.8293,74.8988,5700.0
2014-09-08 15:30:00,86.28,86.32,86.28,86.29,7900.0,74.8988,74.9335,74.8988,74.9075,7900.0
2014-09-08 15:35:00,86.29,86.44,86.29,86.44,5900.0,74.9075,75.0377,74.9075,75.0377,5900.0
2014-09-08 15:40:00,86.42,86.42,86.36,86.37,3800.0,75.0203,75.0203,74.9682,74.9769,3800.0
2014-09-08 15:45:00,86.37,86.46,86.36,86.45,46000.0,74.9769,75.0551,74.9682,75.0464,46000.0
2014-09-08 15:50:00,86.45,86.57,86.44,86.56,40900.0,75.0464,75.1505,75.0377,75.1419,40900.0
2014-09-08 15:55:00,86.57,86.59,86.4,86.4,23400.0,75.1505,75.1679,75.003,75.003,23400.0
2014-09-09 09:30:00,86.27,86.41,85.86,85.89,6800.0,74.8901,75.0116,74.5342,74.5602,6800.0
2014-09-09 09:35:00,85.81,85.84,85.75,85.8,10600.0,74.4908,74.5168,74.4387,74.4821,10600.0
2014-09-09 09:40:00,85.67,85.84,85.58,85.84,4300.0,74.3693,74.5168,74.2911,74.5168,4300.0
2014-09-09 09:45:00,85.89,85.92,85.84,85.84,6900.0,74.5602,74.5863,74.5168,74.5168,6900.0
2014-09-09 09:50:00,85.83,85.86,85.8,85.81,3700.0,74.5082,74.5342,74.4821,74.4908,3700.0
2014-09-09 09:55:00,85.81,85.82,85.74,85.74,13400.0,74.4908,74.4995,74.43,74.43,13400.0
2014-09-09 10:00:00,85.72,85.76,85.67,85.73,5900.0,74.4127,74.4474,74.3693,74.4213,5900.0
2014-09-09 10:05:00,85.76,85.98,85.76,85.98,4500.0,74.4474,74.6384,74.4474,74.6384,4500.0
2014-09-09 10:10:00,85.95,86.0,85.86,85.87,6600.0,74.6123,74.6557,74.5342,74.5429,6600.0
2014-09-09 10:15:00,85.91,85.93,85.84,85.84,2800.0,74.5776,74.595,74.5168,74.5168,2800.0
2014-09-09 10:20:00,85.84,85.97,85.68,85.91,15400.0,74.5168,74.6297,74.3779,74.5776,15400.0
2014-09-09 10:25:00,85.9,86.11,85.84,86.1,13400.0,74.5689,74.7512,74.5168,74.7425,13400.0
2014-09-09 10:30:00,86.11,86.18,86.03,86.03,3500.0,74.7512,74.812,74.6818,74.6818,3500.0
2014-09-09 10:35:00,86.0,86.0,85.78,85.79,46700.0,74.6557,74.6557,74.4648,74.4734,46700.0
2014-09-09 10:40:00,85.78,85.79,85.64,85.72,20400.0,74.4648,74.4734,74.3432,74.4127,20400.0
2014-09-09 10:45:00,85.72,85.81,85.59,85.61,19000.0,74.4127,74.4908,74.2998,74.3172,19000.0
2014-09-09 10:50:00,85.57,85.64,85.56,85.56,10600.0,74.2825,74.3432,74.2738,74.2738,10600.0
2014-09-09 10:55:00,85.56,85.58,85.46,85.46,11000.0,74.2738,74.2911,74.187,74.187,11000.0
2014-09-09 11:00:00,85.46,85.5,85.43,85.48,4500.0,74.187,74.2217,74.1609,74.2043,4500.0
2014-09-09 11:05:00,85.48,85.49,85.43,85.44,5100.0,74.2043,74.213,74.1609,74.1696,5100.0
2014-09-09 11:10:00,85.42,85.44,85.37,85.42,8200.0,74.1522,74.1696,74.1088,74.1522,8200.0
2014-09-09 11:15:00,85.45,85.56,85.43,85.54,4100.0,74.1783,74.2738,74.1609,74.2564,4100.0
2014-09-09 11:20:00,85.56,85.56,85.39,85.39,4400.0,74.2738,74.2738,74.1262,74.1262,4400.0
2014-09-09 11:25:00,85.39,85.48,85.38,85.46,3800.0,74.1262,74.2043,74.1175,74.187,3800.0
2014-09-09 11:30:00,85.47,85.51,85.4,85.43,7900.0,74.1956,74.2304,74.1349,74.1609,7900.0
2014-09-09 11:35:00,85.42,85.42,85.32,85.32,7500.0,74.1522,74.1522,74.0654,74.0654,7500.0
2014-09-09 11:40:00,85.32,85.34,85.31,85.32,6500.0,74.0654,74.0828,74.0567,74.0654,6500.0
2014-09-09 11:45:00,85.32,85.34,85.29,85.33,6700.0,74.0654,74.0828,74.0394,74.0741,6700.0
2014-09-09 11:50:00,85.32,85.32,85.21,85.21,8700.0,74.0654,74.0654,73.9699,73.9699,8700.0
2014-09-09 11:55:00,85.22,85.28,85.18,85.23,9300.0,73.9786,74.0307,73.9439,73.9873,9300.0
2014-09-09 12:00:00,85.22,85.23,85.16,85.23,7300.0,73.9786,73.9873,73.9265,73.9873,7300.0
2014-09-09 12:05:00,85.26,85.34,85.24,85.28,4300.0,74.0133,74.0828,73.996,74.0307,4300.0
2014-09-09 12:10:00,85.31,85.31,85.25,85.28,2400.0,74.0567,74.0567,74.0047,74.0307,2400.0
2014-09-09 12:15:00,85.28,85.29,85.26,85.27,3900.0,74.0307,74.0394,74.0133,74.022,3900.0
2014-09-09 12:20:00,85.27,85.27,85.25,85.26,1400.0,74.022,74.022,74.0047,74.0133,1400.0
2014-09-09 12:25:00,85.26,85.26,85.21,85.22,3400.0,74.0133,74.0133,73.9699,73.9786,3400.0
2014-09-09 12:30:00,85.23,85.28,85.23,85.26,5600.0,73.9873,74.0307,73.9873,74.0133,5600.0
2014-09-09 12:35:00,85.25,85.25,85.2,85.2,3600.0,74.0047,74.0047,73.9613,73.9613,3600.0
2014-09-09 12:40:00,85.22,85.22,85.2,85.21,1900.0,73.9786,73.9786,73.9613,73.9699,1900.0
2014-09-09 12:45:00,85.2,85.2,85.14,85.15,4100.0,73.9613,73.9613,73.9092,73.9179,4100.0
2014-09-09 12:50:00,85.15,85.17,85.12,85.14,7200.0,73.9179,73.9352,73.8918,73.9092,7200.0
2014-09-09 12:55:00,85.14,85.14,85.03,85.05,9300.0,73.9092,73.9092,73.8137,73.831,9300.0
2014-09-09 13:00:00,85.04,85.12,85.04,85.11,4700.0,73.8224,73.8918,73.8224,73.8831,4700.0
2014-09-09 13:05:00,85.12,85.12,85.01,85.01,4600.0,73.8918,73.8918,73.7963,73.7963,4600.0
2014-09-09 13:10:00,85.02,85.09,85.02,85.02,5100.0,73.805,73.8658,73.805,73.805,5100.0
2014-09-09 13:15:00,85.02,85.05,85.02,85.05,3300.0,73.805,73.831,73.805,73.831,3300.0
2014-09-09 13:20:00,85.06,85.07,85.01,85.01,5800.0,73.8397,73.8484,73.7963,73.7963,5800.0
2014-09-09 13:25:00,85.03,85.05,85.02,85.04,3500.0,73.8137,73.831,73.805,73.8224,3500.0
2014-09-09 13:30:00,85.05,85.11,85.04,85.06,6200.0,73.831,73.8831,73.8224,73.8397,6200.0
2014-09-09 13:35:00,85.07,85.08,85.02,85.02,6100.0,73.8484,73.8571,73.805,73.805,6100.0
2014-09-09 13:40:00,85.05,85.06,84.99,85.05,8700.0,73.831,73.8397,73.779,73.831,8700.0
2014-09-09 13:45:00,85.04,85.17,85.04,85.15,7100.0,73.8224,73.9352,73.8224,73.9179,7100.0
2014-09-09 13:50:00,85.17,85.18,85.13,85.13,5200.0,73.9352,73.9439,73.9005,73.9005,5200.0
2014-09-09 13:55:00,85.13,85.17,85.11,85.17,8400.0,73.9005,73.9352,73.8831,73.9352,8400.0
2014-09-09 14:00:00,85.17,85.19,85.1,85.12,3400.0,73.9352,73.9526,73.8744,73.8918,3400.0
2014-09-09 14:05:00,85.13,85.21,85.11,85.14,8200.0,73.9005,73.9699,73.8831,73.9092,8200.0
2014-09-09 14:10:00,85.14,85.17,85.09,85.15,72800.0,73.9092,73.9352,73.8658,73.9179,72800.0
2014-09-09 14:15:00,85.14,85.14,84.95,84.96,15600.0,73.9092,73.9092,73.7442,73.7529,15600.0
2014-09-09 14:20:00,84.96,85.0,84.96,84.98,5500.0,73.7529,73.7876,73.7529,73.7703,5500.0
2014-09-09 14:25:00,85.02,85.06,85.0,85.0,5500.0,73.805,73.8397,73.7876,73.7876,5500.0
2014-09-09 14:30:00,84.99,85.04,84.99,85.04,9900.0,73.779,73.8224,73.779,73.8224,9900.0
2014-09-09 14:35:00,85.02,85.07,85.02,85.07,7800.0,73.805,73.8484,73.805,73.8484,7800.0
2014-09-09 14:40:00,85.07,85.1,85.02,85.02,19300.0,73.8484,73.8744,73.805,73.805,19300.0
2014-09-09 14:45:00,85.03,85.06,84.96,85.0,14200.0,73.8137,73.8397,73.7529,73.7876,14200.0
2014-09-09 14:50:00,85.0,85.01,84.96,84.98,11400.0,73.7876,73.7963,73.7529,73.7703,11400.0
2014-09-09 14:55:00,84.99,85.09,84.98,85.08,47400.0,73.779,73.8658,73.7703,73.8571,47400.0
2014-09-09 15:00:00,85.08,85.28,85.07,85.28,8900.0,73.8571,74.0307,73.8484,74.0307,8900.0
2014-09-09 15:05:00,85.29,85.29,85.04,85.05,10900.0,74.0394,74.0394,73.8224,73.831,10900.0
2014-09-09 15:10:00,85.08,85.17,85.04,85.15,16800.0,73.8571,73.9352,73.8224,73.9179,16800.0
2014-09-09 15:15:00,85.15,85.16,85.05,85.07,14200.0,73.9179,73.9265,73.831,73.8484,14200.0
2014-09-09 15:20:00,85.04,85.14,85.03,85.12,27400.0,73.8224,73.9092,73.8137,73.8918,27400.0
2014-09-09 15:25:00,85.1,85.15,85.06,85.15,14100.0,73.8744,73.9179,73.8397,73.9179,14100.0
2014-09-09 15:30:00,85.16,85.23,85.1,85.13,17700.0,73.9265,73.9873,73.8744,73.9005,17700.0
2014-09-09 15:35:00,85.13,85.19,85.06,85.08,10900.0,73.9005,73.9526,73.8397,73.8571,10900.0
2014-09-09 15:40:00,85.08,85.19,85.07,85.17,58000.0,73.8571,73.9526,73.8484,73.9352,58000.0
2014-09-09 15:45:00,85.15,85.17,85.07,85.08,40200.0,73.9179,73.9352,73.8484,73.8571,40200.0
2014-09-09 15:50:00,85.07,85.1,85.05,85.1,25800.0,73.8484,73.8744,73.831,73.8744,25800.0
2014-09-09 15:55:00,85.09,85.22,85.08,85.17,67300.0,73.8658,73.9786,73.8571,73.9352,67300.0
2014-09-10 09:30:00,85.26,85.26,85.19,85.25,5400.0,74.0133,74.0133,73.9526,74.0047,5400.0
2014-09-10 09:35:00,85.24,85.24,84.87,84.87,19700.0,73.996,73.996,73.6748,73.6748,19700.0
2014-09-10 09:40:00,84.86,85.04,84.8,85.04,3100.0,73.6661,73.8224,73.614,73.8224,3100.0
2014-09-10 09:45:00,84.93,85.31,84.93,85.28,3000.0,73.7269,74.0567,73.7269,74.0307,3000.0
2014-09-10 09:50:00,85.27,85.27,85.06,85.14,2500.0,74.022,74.022,73.8397,73.9092,2500.0
2014-09-10 09:55:00,85.11,85.19,85.07,85.17,3700.0,73.8831,73.9526,73.8484,73.9352,3700.0
2014-09-10 10:00:00,85.12,85.25,85.1,85.2,6900.0,73.8918,74.0047,73.8744,73.9613,6900.0
2014-09-10 10:05:00,85.2,85.38,85.19,85.38,6900.0,73.9613,74.1175,73.9526,74.1175,6900.0
2014-09-10 10:10:00,85.4,85.47,85.32,85.37,8500.0,74.1349,74.1956,74.0654,74.1088,8500.0
2014-09-10 10:15:00,85.37,85.49,85.31,85.31,14100.0,74.1088,74.213,74.0567,74.0567,14100.0
2014-09-10 10:20:00,85.32,85.5,85.29,85.5,2400.0,74.0654,74.2217,74.0394,74.2217,2400.0
2014-09-10 10:25:00,85.49,85.66,85.49,85.54,9000.0,74.213,74.3606,74.213,74.2564,9000.0
2014-09-10 10:30:00,85.54,85.66,85.51,85.51,3300.0,74.2564,74.3606,74.2304,74.2304,3300.0
2014-09-10 10:35:00,85.51,85.54,85.38,85.4,10100.0,74.2304,74.2564,74.1175,74.1349,10100.0
2014-09-10 10:40:00,85.34,85.58,85.32,85.58,5200.0,74.0828,74.2911,74.0654,74.2911,5200.0
2014-09-10 10:45:00,85.58,85.62,85.55,85.57,2900.0,74.2911,74.3259,74.2651,74.2825,2900.0
2014-09-10 10:50:00,85.52,85.62,85.42,85.43,27500.0,74.239,74.3259,74.1522,74.1609,27500.0
2014-09-10 10:55:00,85.47,85.5,85.33,85.5,2500.0,74.1956,74.2217,74.0741,74.2217,2500.0
2014-09-10 11:00:00,85.48,85.48,85.34,85.35,7400.0,74.2043,74.2043,74.0828,74.0915,7400.0
2014-09-10 11:05:00,85.35,85.46,85.35,85.46,3200.0,74.0915,74.187,74.0915,74.187,3200.0
2014-09-10 11:10:00,85.48,85.75,85.48,85.75,11600.0,74.2043,74.4387,74.2043,74.4387,11600.0
2014-09-10 11:15:00,85.71,85.75,85.69,85.72,2700.0,74.404,74.4387,74.3866,74.4127,2700.0
2014-09-10 11:20:00,85.73,85.76,85.7,85.75,1500.0,74.4213,74.4474,74.3953,74.4387,1500.0
2014-09-10 11:25:00,85.75,85.82,85.73,85.82,3400.0,74.4387,74.4995,74.4213,74.4995,3400.0
2014-09-10 11:30:00,85.83,85.9,85.83,85.88,2900.0,74.5082,74.5689,74.5082,74.5516,2900.0
2014-09-10 11:35:00,85.87,85.93,85.87,85.92,3800.0,74.5429,74.595,74.5429,74.5863,3800.0
2014-09-10 11:40:00,85.9,85.92,85.83,85.88,1300.0,74.5689,74.5863,74.5082,74.5516,1300.0
2014-09-10 11:45:00,85.93,85.93,85.9,85.92,1200.0,74.595,74.595,74.5689,74.5863,1200.0
2014-09-10 11:50:00,85.91,85.92,85.87,85.91,2800.0,74.5776,74.5863,74.5429,74.5776,2800.0
2014-09-10 11:55:00,85.89,85.97,85.87,85.87,5200.0,74.5602,74.6297,74.5429,74.5429,5200.0
2014-09-10 12:00:00,85.87,85.88,85.8,85.8,7200.0,74.5429,74.5516,74.4821,74.4821,7200.0
2014-09-10 12:05:00,85.8,85.81,85.73,85.74,4700.0,74.4821,74.4908,74.4213,74.43,4700.0
2014-09-10 12:10:00,85.74,85.76,85.7,85.76,3000.0,74.43,74.4474,74.3953,74.4474,3000.0
2014-09-10 12:15:00,85.75,85.91,85.75,85.88,4200.0,74.4387,74.5776,74.4387,74.5516,4200.0
2014-09-10 12:20:00,85.87,86.0,85.87,85.98,1500.0,74.5429,74.6557,74.5429,74.6384,1500.0
2014-09-10 12:25:00,85.97,85.97,85.94,85.95,1800.0,74.6297,74.6297,74.6036,74.6123,1800.0
2014-09-10 12:30:00,85.94,85.94,85.94,85.94,300.0,74.6036,74.6036,74.6036,74.6036,300.0
2014-09-10 12:35:00,85.94,85.98,85.94,85.97,2500.0,74.6036,74.6384,74.6036,74.6297,2500.0
2014-09-10 12:40:00,85.98,86.03,85.92,85.93,5700.0,74.6384,74.6818,74.5863,74.595,5700.0
2014-09-10 12:45:00,85.94,85.98,85.94,85.97,400.0,74.6036,74.6384,74.6036,74.6297,400.0
2014-09-10 12:50:00,85.98,86.04,85.98,86.04,5000.0,74.6384,74.6905,74.6384,74.6905,5000.0
2014-09-10 12:55:00,86.07,86.09,86.04,86.08,3400.0,74.7165,74.7339,74.6905,74.7252,3400.0
2014-09-10 13:00:00,86.09,86.16,86.09,86.16,2800.0,74.7339,74.7946,74.7339,74.7946,2800.0
2014-09-10 13:05:00,86.17,86.27,86.16,86.22,5200.0,74.8033,74.8901,74.7946,74.8467,5200.0
2014-09-10 13:10:00,86.24,86.3,86.23,86.25,3400.0,74.8641,74.9162,74.8554,74.8728,3400.0
2014-09-10 13:15:00,86.24,86.25,86.16,86.16,3900.0,74.8641,74.8728,74.7946,74.7946,3900.0
2014-09-10 13:20:00,86.2,86.2,86.09,86.13,2900.0,74.8293,74.8293,74.7339,74.7686,2900.0
2014-09-10 13:25:00,86.09,86.11,86.06,86.06,3000.0,74.7339,74.7512,74.7078,74.7078,3000.0
2014-09-10 13:30:00,86.07,86.13,86.06,86.06,2200.0,74.7165,74.7686,74.7078,74.7078,2200.0
2014-09-10 13:35:00,86.05,86.1,85.98,85.98,2200.0,74.6991,74.7425,74.6384,74.6384,2200.0
2014-09-10 13:40:00,85.98,85.98,85.88,85.89,3600.0,74.6384,74.6384,74.5516,74.5602,3600.0
2014-09-10 13:45:00,85.88,86.0,85.88,86.0,2600.0,74.5516,74.6557,74.5516,74.6557,2600.0
2014-09-10 13:50:00,85.96,86.01,85.94,85.95,4400.0,74.621,74.6644,74.6036,74.6123,4400.0
2014-09-10 13:55:00,85.92,85.99,85.92,85.98,2100.0,74.5863,74.647,74.5863,74.6384,2100.0
2014-09-10 14:00:00,85.98,86.12,85.98,86.08,5200.0,74.6384,74.7599,74.6384,74.7252,5200.0
2014-09-10 14:05:00,86.08,86.09,85.96,85.98,4200.0,74.7252,74.7339,74.621,74.6384,4200.0
2014-09-10 14:10:00,85.94,86.05,85.94,86.04,3300.0,74.6036,74.6991,74.6036,74.6905,3300.0
2014-09-10 14:15:00,86.03,86.09,85.98,86.06,4500.0,74.6818,74.7339,74.6384,74.7078,4500.0
2014-09-10 14:20:00,86.07,86.1,86.03,86.1,4400.0,74.7165,74.7425,74.6818,74.7425,4400.0
2014-09-10 14:25:00,86.07,86.09,86.05,86.08,3400.0,74.7165,74.7339,74.6991,74.7252,3400.0
2014-09-10 14:30:00,86.05,86.05,85.96,85.96,3400.0,74.6991,74.6991,74.621,74.621,3400.0
2014-09-10 14:35:00,85.98,85.98,85.88,85.88,7300.0,74.6384,74.6384,74.5516,74.5516,7300.0
2014-09-10 14:40:00,85.9,85.91,85.85,85.9,6100.0,74.5689,74.5776,74.5255,74.5689,6100.0
2014-09-10 14:45:00,85.91,85.92,85.85,85.87,6200.0,74.5776,74.5863,74.5255,74.5429,6200.0
2014-09-10 14:50:00,85.86,85.9,85.84,85.88,6200.0,74.5342,74.5689,74.5168,74.5516,6200.0
2014-09-10 14:55:00,85.87,85.88,85.78,85.83,5800.0,74.5429,74.5516,74.4648,74.5082,5800.0
2014-09-10 15:00:00,85.83,86.07,85.83,86.06,4900.0,74.5082,74.7165,74.5082,74.7078,4900.0
2014-09-10 15:05:00,86.09,86.17,86.07,86.15,4400.0,74.7339,74.8033,74.7165,74.7859,4400.0
2014-09-10 15:10:00,86.15,86.19,86.1,86.15,4200.0,74.7859,74.8207,74.7425,74.7859,4200.0
2014-09-10 15:15:00,86.15,86.2,86.13,86.13,6000.0,74.7859,74.8293,74.7686,74.7686,6000.0
2014-09-10 15:20:00,86.14,86.2,86.14,86.16,4800.0,74.7773,74.8293,74.7773,74.7946,4800.0
2014-09-10 15:25:00,86.17,86.17,86.13,86.16,9300.0,74.8033,74.8033,74.7686,74.7946,9300.0
2014-09-10 15:30:00,86.13,86.22,86.13,86.22,4700.0,74.7686,74.8467,74.7686,74.8467,4700.0
2014-09-10 15:35:00,86.2,86.24,86.17,86.17,11600.0,74.8293,74.8641,74.8033,74.8033,11600.0
2014-09-10 15:40:00,86.18,86.21,86.16,86.17,10800.0,74.812,74.838,74.7946,74.8033,10800.0
2014-09-10 15:45:00,86.18,86.24,86.18,86.23,15800.0,74.812,74.8641,74.812,74.8554,15800.0
2014-09-10 15:50:00,86.23,86.26,86.16,86.18,18500.0,74.8554,74.8814,74.7946,74.812,18500.0
2014-09-10 15:55:00,86.18,86.24,86.17,86.18,23300.0,74.812,74.8641,74.8033,74.812,23300.0
2014-09-11 09:30:00,86.04,86.22,85.99,86.05,17900.0,74.6905,74.8467,74.647,74.6991,17900.0
2014-09-11 09:35:00,86.09,86.09,85.9,85.99,6900.0,74.7339,74.7339,74.5689,74.647,6900.0
2014-09-11 09:40:00,86.05,86.17,85.94,86.1,15600.0,74.6991,74.8033,74.6036,74.7425,15600.0
2014-09-11 09:45:00,86.08,86.1,85.91,86.1,5800.0,74.7252,74.7425,74.5776,74.7425,5800.0
2014-09-11 09:50:00,86.1,86.2,86.01,86.01,7800.0,74.7425,74.8293,74.6644,74.6644,7800.0
2014-09-11 09:55:00,86.01,86.12,85.93,86.07,16200.0,74.6644,74.7599,74.595,74.7165,16200.0
2014-09-11 10:00:00,86.07,86.15,85.95,86.0,7700.0,74.7165,74.7859,74.6123,74.6557,7700.0
2014-09-11 10:05:00,85.97,85.97,85.9,85.94,1600.0,74.6297,74.6297,74.5689,74.6036,1600.0
2014-09-11 10:10:00,85.9,85.95,85.83,85.86,3400.0,74.5689,74.6123,74.5082,74.5342,3400.0
2014-09-11 10:15:00,85.9,85.99,85.9,85.95,1100.0,74.5689,74.647,74.5689,74.6123,1100.0
2014-09-11 10:20:00,85.93,85.94,85.87,85.91,800.0,74.595,74.6036,74.5429,74.5776,800.0
2014-09-11 10:25:00,85.9,85.9,85.81,85.83,1000.0,74.5689,74.5689,74.4908,74.5082,1000.0
2014-09-11 10:30:00,85.78,85.88,85.75,85.82,2400.0,74.4648,74.5516,74.4387,74.4995,2400.0
2014-09-11 10:35:00,85.72,85.72,85.58,85.63,4800.0,74.4127,74.4127,74.2911,74.3345,4800.0
2014-09-11 10:40:00,85.61,85.63,85.5,85.59,4900.0,74.3172,74.3345,74.2217,74.2998,4900.0
2014-09-11 10:45:00,85.55,85.58,85.51,85.54,3200.0,74.2651,74.2911,74.2304,74.2564,3200.0
2014-09-11 10:50:00,85.54,85.65,85.54,85.59,6000.0,74.2564,74.3519,74.2564,74.2998,6000.0
2014-09-11 10:55:00,85.55,85.73,85.53,85.69,3200.0,74.2651,74.4213,74.2477,74.3866,3200.0
2014-09-11 11:00:00,85.71,85.82,85.71,85.82,2000.0,74.404,74.4995,74.404,74.4995,2000.0
2014-09-11 11:05:00,85.78,85.83,85.68,85.83,9600.0,74.4648,74.5082,74.3779,74.5082,9600.0
2014-09-11 11:10:00,85.79,85.82,85.73,85.73,2600.0,74.4734,74.4995,74.4213,74.4213,2600.0
2014-09-11 11:15:00,85.74,85.83,85.7,85.77,5900.0,74.43,74.5082,74.3953,74.4561,5900.0
2014-09-11 11:20:00,85.78,85.91,85.78,85.89,1800.0,74.4648,74.5776,74.4648,74.5602,1800.0
2014-09-11 11:25:00,85.88,85.88,85.82,85.84,2100.0,74.5516,74.5516,74.4995,74.5168,2100.0
2014-09-11 11:30:00,85.81,85.89,85.81,85.89,7700.0,74.4908,74.5602,74.4908,74.5602,7700.0
2014-09-11 11:35:00,85.91,85.93,85.84,85.85,900.0,74.5776,74.595,74.5168,74.5255,900.0
2014-09-11 11:40:00,85.86,85.87,85.84,85.85,2200.0,74.5342,74.5429,74.5168,74.5255,2200.0
2014-09-11 11:45:00,85.82,85.91,85.82,85.85,3500.0,74.4995,74.5776,74.4995,74.5255,3500.0
2014-09-11 11:50:00,85.86,85.91,85.82,85.82,5800.0,74.5342,74.5776,74.4995,74.4995,5800.0
2014-09-11 11:55:00,85.81,85.87,85.74,85.83,4600.0,74.4908,74.5429,74.43,74.5082,4600.0
2014-09-11 12:00:00,85.84,85.93,85.83,85.93,6000.0,74.5168,74.595,74.5082,74.595,6000.0
2014-09-11 12:05:00,85.91,85.94,85.84,85.84,3900.0,74.5776,74.6036,74.5168,74.5168,3900.0
2014-09-11 12:10:00,85.77,85.8,85.77,85.8,500.0,74.4561,74.4821,74.4561,74.4821,500.0
2014-09-11 12:15:00,85.79,85.84,85.77,85.83,10900.0,74.4734,74.5168,74.4561,74.5082,10900.0
2014-09-11 12:20:00,85.83,85.95,85.83,85.95,2600.0,74.5082,74.6123,74.5082,74.6123,2600.0
2014-09-11 12:25:00,85.91,86.12,85.91,86.04,9900.0,74.5776,74.7599,74.5776,74.6905,9900.0
2014-09-11 12:30:00,86.01,86.14,85.98,86.07,63200.0,74.6644,74.7773,74.6384,74.7165,63200.0
2014-09-11 12:35:00,86.06,86.07,86.01,86.01,800.0,74.7078,74.7165,74.6644,74.6644,800.0
2014-09-11 12:40:00,85.99,86.04,85.97,86.02,1900.0,74.647,74.6905,74.6297,74.6731,1900.0
2014-09-11 12:45:00,85.99,86.11,85.99,86.09,4100.0,74.647,74.7512,74.647,74.7339,4100.0
2014-09-11 12:50:00,86.1,86.17,86.1,86.1,3900.0,74.7425,74.8033,74.7425,74.7425,3900.0
2014-09-11 12:55:00,86.09,86.13,86.02,86.13,4100.0,74.7339,74.7686,74.6731,74.7686,4100.0
2014-09-11 13:00:00,86.13,86.23,86.11,86.23,3100.0,74.7686,74.8554,74.7512,74.8554,3100.0
2014-09-11 13:05:00,86.21,86.24,86.16,86.22,1600.0,74.838,74.8641,74.7946,74.8467,1600.0
2014-09-11 13:10:00,86.22,86.24,86.19,86.21,1800.0,74.8467,74.8641,74.8207,74.838,1800.0
2014-09-11 13:15:00,86.21,86.29,86.15,86.22,24300.0,74.838,74.9075,74.7859,74.8467,24300.0
2014-09-11 13:20:00,86.22,86.27,86.16,86.21,58500.0,74.8467,74.8901,74.7946,74.838,58500.0
2014-09-11 13:25:00,86.22,86.42,86.22,86.34,38700.0,74.8467,75.0203,74.8467,74.9509,38700.0
2014-09-11 13:30:00,86.28,86.45,86.28,86.39,3000.0,74.8988,75.0464,74.8988,74.9943,3000.0
2014-09-11 13:35:00,86.4,86.4,86.27,86.32,14100.0,75.003,75.003,74.8901,74.9335,14100.0
2014-09-11 13:40:00,86.34,86.42,86.32,86.36,3300.0,74.9509,75.0203,74.9335,74.9682,3300.0
2014-09-11 13:45:00,86.36,86.4,86.36,86.4,2000.0,74.9682,75.003,74.9682,75.003,2000.0
2014-09-11 13:50:00,86.39,86.39,86.36,86.38,1700.0,74.9943,74.9943,74.9682,74.9856,1700.0
2014-09-11 13:55:00,86.38,86.47,86.38,86.42,5100.0,74.9856,75.0637,74.9856,75.0203,5100.0
2014-09-11 14:00:00,86.42,86.48,86.37,86.38,24700.0,75.0203,75.0724,74.9769,74.9856,24700.0
2014-09-11 14:05:00,86.36,86.46,86.36,86.44,3600.0,74.9682,75.0551,74.9682,75.0377,3600.0
2014-09-11 14:10:00,86.44,86.44,86.39,86.42,4000.0,75.0377,75.0377,74.9943,75.0203,4000.0
2014-09-11 14:15:00,86.43,86.47,86.37,86.38,4300.0,75.029,75.0637,74.9769,74.9856,4300.0
2014-09-11 14:20:00,86.39,86.45,86.39,86.45,3000.0,74.9943,75.0464,74.9943,75.0464,3000.0
2014-09-11 14:25:00,86.43,86.44,86.39,86.41,7400.0,75.029,75.0377,74.9943,75.0116,7400.0
2014-09-11 14:30:00,86.42,86.46,86.39,86.39,6400.0,75.0203,75.0551,74.9943,74.9943,6400.0
2014-09-11 14:35:00,86.39,86.4,86.33,86.34,1900.0,74.9943,75.003,74.9422,74.9509,1900.0
2014-09-11 14:40:00,86.34,86.44,86.34,86.43,4400.0,74.9509,75.0377,74.9509,75.029,4400.0
2014-09-11 14:45:00,86.42,86.44,86.33,86.34,10800.0,75.0203,75.0377,74.9422,74.9509,10800.0
2014-09-11 14:50:00,86.35,86.35,86.24,86.25,2000.0,74.9596,74.9596,74.8641,74.8728,2000.0
2014-09-11 14:55:00,86.28,86.28,86.19,86.22,11400.0,74.8988,74.8988,74.8207,74.8467,11400.0
2014-09-11 15:00:00,86.22,86.25,86.22,86.24,6500.0,74.8467,74.8728,74.8467,74.8641,6500.0
2014-09-11 15:05:00,86.24,86.28,86.24,86.25,3900.0,74.8641,74.8988,74.8641,74.8728,3900.0
2014-09-11 15:10:00,86.27,86.3,86.27,86.28,4400.0,74.8901,74.9162,74.8901,74.8988,4400.0
2014-09-11 15:15:00,86.28,86.3,86.27,86.29,3700.0,74.8988,74.9162,74.8901,74.9075,3700.0
2014-09-11 15:20:00,86.29,86.33,86.27,86.27,9200.0,74.9075,74.9422,74.8901,74.8901,9200.0
2014-09-11 15:25:00,86.28,86.28,86.23,86.23,3100.0,74.8988,74.8988,74.8554,74.8554,3100.0
2014-09-11 15:30:00,86.22,86.24,86.18,86.24,6500.0,74.8467,74.8641,74.812,74.8641,6500.0
2014-09-11 15:35:00,86.25,86.31,86.22,86.22,4200.0,74.8728,74.9248,74.8467,74.8467,4200.0
2014-09-11 15:40:00,86.22,86.26,86.2,86.24,12700.0,74.8467,74.8814,74.8293,74.8641,12700.0
2014-09-11 15:45:00,86.24,86.42,86.24,86.35,16000.0,74.8641,75.0203,74.8641,74.9596,16000.0
2014-09-11 15:50:00,86.35,86.36,86.29,86.3,9200.0,74.9596,74.9682,74.9075,74.9162,9200.0
2014-09-11 15:55:00,86.31,86.46,86.31,86.39,21200.0,74.9248,75.0551,74.9248,74.9943,21200.0
2014-09-12 09:30:00,86.33,86.65,86.31,86.36,21000.0,74.9422,75.22,74.9248,74.9682,21000.0
2014-09-12 09:35:00,86.38,86.5,86.28,86.29,17100.0,74.9856,75.0898,74.8988,74.9075,17100.0
2014-09-12 09:40:00,86.28,86.3,86.01,86.07,12900.0,74.8988,74.9162,74.6644,74.7165,12900.0
2014-09-12 09:45:00,86.04,86.19,86.01,86.19,3500.0,74.6905,74.8207,74.6644,74.8207,3500.0
2014-09-12 09:50:00,86.2,86.2,86.02,86.02,2400.0,74.8293,74.8293,74.6731,74.6731,2400.0
2014-09-12 09:55:00,86.06,86.08,86.0,86.08,1700.0,74.7078,74.7252,74.6557,74.7252,1700.0
2014-09-12 10:00:00,86.08,86.25,86.02,86.06,3900.0,74.7252,74.8728,74.6731,74.7078,3900.0
2014-09-12 10:05:00,86.0,86.2,85.94,86.2,5000.0,74.6557,74.8293,74.6036,74.8293,5000.0
2014-09-12 10:10:00,86.2,86.32,86.19,86.26,2600.0,74.8293,74.9335,74.8207,74.8814,2600.0
2014-09-12 10:15:00,86.26,86.38,86.24,86.26,4000.0,74.8814,74.9856,74.8641,74.8814,4000.0
2014-09-12 10:20:00,86.25,86.3,86.25,86.28,1200.0,74.8728,74.9162,74.8728,74.8988,1200.0
2014-09-12 10:25:00,86.29,86.29,86.19,86.25,1000.0,74.9075,74.9075,74.8207,74.8728,1000.0
2014-09-12 10:30:00,86.23,86.4,86.23,86.4,1100.0,74.8554,75.003,74.8554,75.003,1100.0
2014-09-12 10:35:00,86.4,86.5,86.35,86.37,6200.0,75.003,75.0898,74.9596,74.9769,6200.0
2014-09-12 10:40:00,86.36,86.48,86.36,86.48,5500.0,74.9682,75.0724,74.9682,75.0724,5500.0
2014-09-12 10:45:00,86.49,86.49,86.3,86.48,4900.0,75.0811,75.0811,74.9162,75.0724,4900.0
2014-09-12 10:50:00,86.48,86.52,86.37,86.52,3100.0,75.0724,75.1071,74.9769,75.1071,3100.0
2014-09-12 10:55:00,86.52,86.54,86.48,86.54,2200.0,75.1071,75.1245,75.0724,75.1245,2200.0
2014-09-12 11:00:00,86.52,86.55,86.44,86.46,9000.0,75.1071,75.1332,75.0377,75.0551,9000.0
2014-09-12 11:05:00,86.46,86.47,86.44,86.46,2100.0,75.0551,75.0637,75.0377,75.0551,2100.0
2014-09-12 11:10:00,86.46,86.49,86.27,86.27,3000.0,75.0551,75.0811,74.8901,74.8901,3000.0
2014-09-12 11:15:00,86.24,86.43,86.24,86.41,3400.0,74.8641,75.029,74.8641,75.0116,3400.0
2014-09-12 11:20:00,86.35,86.39,86.26,86.27,8000.0,74.9596,74.9943,74.8814,74.8901,8000.0
2014-09-12 11:25:00,86.24,86.25,86.19,86.25,2200.0,74.8641,74.8728,74.8207,74.8728,2200.0
2014-09-12 11:30:00,86.2,86.23,86.16,86.23,900.0,74.8293,74.8554,74.7946,74.8554,900.0
2014-09-12 11:35:00,86.23,86.23,86.14,86.14,900.0,74.8554,74.8554,74.7773,74.7773,900.0
2014-09-12 11:40:00,86.13,86.17,86.1,86.1,2900.0,74.7686,74.8033,74.7425,74.7425,2900.0
2014-09-12 11:45:00,86.1,86.1,86.0,86.01,2400.0,74.7425,74.7425,74.6557,74.6644,2400.0
2014-09-12 11:50:00,86.01,86.01,85.88,85.96,16100.0,74.6644,74.6644,74.5516,74.621,16100.0
2014-09-12 11:55:00,85.92,85.92,85.89,85.89,700.0,74.5863,74.5863,74.5602,74.5602,700.0
2014-09-12 12:00:00,85.87,85.87,85.77,85.77,1400.0,74.5429,74.5429,74.4561,74.4561,1400.0
2014-09-12 12:05:00,85.82,85.88,85.82,85.87,4900.0,74.4995,74.5516,74.4995,74.5429,4900.0
2014-09-12 12:10:00,85.88,86.0,85.84,86.0,7000.0,74.5516,74.6557,74.5168,74.6557,7000.0
2014-09-12 12:15:00,85.99,86.03,85.99,86.0,600.0,74.647,74.6818,74.647,74.6557,600.0
2014-09-12 12:20:00,85.97,85.97,85.9,85.92,1800.0,74.6297,74.6297,74.5689,74.5863,1800.0
2014-09-12 12:25:00,85.93,85.99,85.93,85.99,1100.0,74.595,74.647,74.595,74.647,1100.0
2014-09-12 12:30:00,85.99,86.0,85.92,85.95,3700.0,74.647,74.6557,74.5863,74.6123,3700.0
2014-09-12 12:35:00,85.96,85.98,85.88,85.97,2700.0,74.621,74.6384,74.5516,74.6297,2700.0
2014-09-12 12:40:00,85.98,86.06,85.97,86.03,1500.0,74.6384,74.7078,74.6297,74.6818,1500.0
2014-09-12 12:45:00,86.0,86.01,85.97,86.0,1100.0,74.6557,74.6644,74.6297,74.6557,1100.0
2014-09-12 12:50:00,86.0,86.0,85.93,85.93,2100.0,74.6557,74.6557,74.595,74.595,2100.0
2014-09-12 12:55:00,85.93,86.0,85.93,85.98,1700.0,74.595,74.6557,74.595,74.6384,1700.0
2014-09-12 13:00:00,85.94,86.0,85.91,86.0,1600.0,74.6036,74.6557,74.5776,74.6557,1600.0
2014-09-12 13:05:00,86.0,86.0,85.93,85.97,1900.0,74.6557,74.6557,74.595,74.6297,1900.0
2014-09-12 13:10:00,85.98,85.98,85.91,85.91,1700.0,74.6384,74.6384,74.5776,74.5776,1700.0
2014-09-12 13:15:00,85.93,85.96,85.83,85.88,3100.0,74.595,74.621,74.5082,74.5516,3100.0
2014-09-12 13:20:00,85.84,85.88,85.8,85.86,5200.0,74.5168,74.5516,74.4821,74.5342,5200.0
2014-09-12 13:25:00,85.84,85.9,85.83,85.89,4200.0,74.5168,74.5689,74.5082,74.5602,4200.0
2014-09-12 13:30:00,85.89,85.89,85.8,85.8,3900.0,74.5602,74.5602,74.4821,74.4821,3900.0
2014-09-12 13:35:00,85.83,85.85,85.78,85.84,3800.0,74.5082,74.5255,74.4648,74.5168,3800.0
2014-09-12 13:40:00,85.82,85.98,85.79,85.97,8500.0,74.4995,74.6384,74.4734,74.6297,8500.0
2014-09-12 13:45:00,85.93,85.97,85.93,85.93,800.0,74.595,74.6297,74.595,74.595,800.0
2014-09-12 13:50:00,85.9,85.94,85.89,85.94,1000.0,74.5689,74.6036,74.5602,74.6036,1000.0
2014-09-12 13:55:00,85.91,85.95,85.87,85.95,2200.0,74.5776,74.6123,74.5429,74.6123,2200.0
2014-09-12 14:00:00,85.95,85.95,85.88,85.93,2900.0,74.6123,74.6123,74.5516,74.595,2900.0
2014-09-12 14:05:00,85.88,85.94,85.86,85.94,10800.0,74.5516,74.6036,74.5342,74.6036,10800.0
2014-09-12 14:10:00,85.94,85.96,85.93,85.94,1000.0,74.6036,74.621,74.595,74.6036,1000.0
2014-09-12 14:15:00,85.92,85.92,85.87,85.91,800.0,74.5863,74.5863,74.5429,74.5776,800.0
2014-09-12 14:20:00,85.89,85.89,85.82,85.87,1900.0,74.5602,74.5602,74.4995,74.5429,1900.0
2014-09-12 14:25:00,85.84,85.84,85.81,85.83,2400.0,74.5168,74.5168,74.4908,74.5082,2400.0
2014-09-12 14:30:00,85.8,85.86,85.79,85.85,2900.0,74.4821,74.5342,74.4734,74.5255,2900.0
2014-09-12 14:35:00,85.85,85.9,85.79,85.81,5500.0,74.5255,74.5689,74.4734,74.4908,5500.0
2014-09-12 14:40:00,85.8,85.88,85.76,85.83,9900.0,74.4821,74.5516,74.4474,74.5082,9900.0
2014-09-12 14:45:00,85.83,85.86,85.83,85.86,1100.0,74.5082,74.5342,74.5082,74.5342,1100.0
2014-09-12 14:50:00,85.82,85.82,85.77,85.81,2200.0,74.4995,74.4995,74.4561,74.4908,2200.0
2014-09-12 14:55:00,85.78,85.81,85.78,85.81,2000.0,74.4648,74.4908,74.4648,74.4908,2000.0
2014-09-12 15:00:00,85.79,85.86,85.76,85.82,5500.0,74.4734,74.5342,74.4474,74.4995,5500.0
2014-09-12 15:05:00,85.78,85.89,85.78,85.87,2800.0,74.4648,74.5602,74.4648,74.5429,2800.0
2014-09-12 15:10:00,85.88,85.93,85.82,85.93,4700.0,74.5516,74.595,74.4995,74.595,4700.0
2014-09-12 15:15:00,85.92,86.0,85.89,85.96,5300.0,74.5863,74.6557,74.5602,74.621,5300.0
2014-09-12 15:20:00,85.95,85.95,85.83,85.9,7400.0,74.6123,74.6123,74.5082,74.5689,7400.0
2014-09-12 15:25:00,85.88,85.9,85.86,85.9,2600.0,74.5516,74.5689,74.5342,74.5689,2600.0
2014-09-12 15:30:00,85.89,85.91,85.88,85.9,2900.0,74.5602,74.5776,74.5516,74.5689,2900.0
2014-09-12 15:35:00,85.87,85.94,85.86,85.94,2300.0,74.5429,74.6036,74.5342,74.6036,2300.0
2014-09-12 15:40:00,85.92,85.95,85.84,85.86,8600.0,74.5863,74.6123,74.5168,74.5342,8600.0
2014-09-12 15:45:00,85.85,85.94,85.82,85.94,10700.0,74.5255,74.6036,74.4995,74.6036,10700.0
2014-09-12 15:50:00,85.91,85.94,85.87,85.9,11200.0,74.5776,74.6036,74.5429,74.5689,11200.0
2014-09-12 15:55:00,85.9,85.91,85.86,85.9,10400.0,74.5689,74.5776,74.5342,74.5689,10400.0
2014-09-15 09:30:00,86.36,86.36,86.08,86.11,20600.0,74.9682,74.9682,74.7252,74.7512,20600.0
2014-09-15 09:35:00,86.11,86.38,86.0,86.23,10200.0,74.7512,74.9856,74.6557,74.8554,10200.0
2014-09-15 09:40:00,86.23,86.55,86.23,86.55,11900.0,74.8554,75.1332,74.8554,75.1332,11900.0
2014-09-15 09:45:00,86.52,86.56,86.38,86.45,8200.0,75.1071,75.1419,74.9856,75.0464,8200.0
2014-09-15 09:50:00,86.51,86.55,86.32,86.34,3500.0,75.0985,75.1332,74.9335,74.9509,3500.0
2014-09-15 09:55:00,86.29,86.55,86.29,86.53,4600.0,74.9075,75.1332,74.9075,75.1158,4600.0
2014-09-15 10:00:00,86.53,86.53,86.4,86.49,4500.0,75.1158,75.1158,75.003,75.0811,4500.0
2014-09-15 10:05:00,86.52,86.74,86.46,86.74,10700.0,75.1071,75.2981,75.0551,75.2981,10700.0
2014-09-15 10:10:00,86.74,86.75,86.47,86.54,24400.0,75.2981,75.3068,75.0637,75.1245,24400.0
2014-09-15 10:15:00,86.61,86.62,86.33,86.5,17200.0,75.1853,75.1939,74.9422,75.0898,17200.0
2014-09-15 10:20:00,86.5,86.56,86.5,86.5,2400.0,75.0898,75.1419,75.0898,75.0898,2400.0
2014-09-15 10:25:00,86.5,86.78,86.49,86.71,8400.0,75.0898,75.3328,75.0811,75.2721,8400.0
2014-09-15 10:30:00,86.69,86.86,86.69,86.8,6600.0,75.2547,75.4023,75.2547,75.3502,6600.0
2014-09-15 10:35:00,86.8,87.0,86.78,86.8,21500.0,75.3502,75.5238,75.3328,75.3502,21500.0
2014-09-15 10:40:00,86.87,86.92,86.79,86.85,3700.0,75.411,75.4544,75.3415,75.3936,3700.0
2014-09-15 10:45:00,86.83,86.83,86.71,86.74,4100.0,75.3762,75.3762,75.2721,75.2981,4100.0
2014-09-15 10:50:00,86.72,86.89,86.72,86.87,5500.0,75.2808,75.4283,75.2808,75.411,5500.0
2014-09-15 10:55:00,86.86,86.93,86.86,86.93,3100.0,75.4023,75.4631,75.4023,75.4631,3100.0
2014-09-15 11:00:00,86.94,86.94,86.8,86.83,7800.0,75.4717,75.4717,75.3502,75.3762,7800.0
2014-09-15 11:05:00,86.86,86.86,86.71,86.82,9000.0,75.4023,75.4023,75.2721,75.3676,9000.0
2014-09-15 11:10:00,86.85,87.03,86.84,87.01,10900.0,75.3936,75.5499,75.3849,75.5325,10900.0
2014-09-15 11:15:00,87.0,87.04,86.98,87.04,23400.0,75.5238,75.5585,75.5065,75.5585,23400.0
2014-09-15 11:20:00,87.0,87.01,86.92,86.97,4100.0,75.5238,75.5325,75.4544,75.4978,4100.0
2014-09-15 11:25:00,86.94,86.99,86.93,86.95,6300.0,75.4717,75.5151,75.4631,75.4804,6300.0
2014-09-15 11:30:00,86.92,86.95,86.78,86.78,27800.0,75.4544,75.4804,75.3328,75.3328,27800.0
2014-09-15 11:35:00,86.79,86.81,86.73,86.73,7600.0,75.3415,75.3589,75.2894,75.2894,7600.0
2014-09-15 11:40:00,86.73,86.73,86.58,86.58,5700.0,75.2894,75.2894,75.1592,75.1592,5700.0
2014-09-15 11:45:00,86.57,86.63,86.54,86.61,11700.0,75.1505,75.2026,75.1245,75.1853,11700.0
2014-09-15 11:50:00,86.62,86.63,86.55,86.56,11300.0,75.1939,75.2026,75.1332,75.1419,11300.0
2014-09-15 11:55:00,86.54,86.57,86.46,86.46,5300.0,75.1245,75.1505,75.0551,75.0551,5300.0
2014-09-15 12:00:00,86.42,86.63,86.42,86.61,22600.0,75.0203,75.2026,75.0203,75.1853,22600.0
2014-09-15 12:05:00,86.6,86.7,86.59,86.65,7400.0,75.1766,75.2634,75.1679,75.22,7400.0
2014-09-15 12:10:00,86.69,86.76,86.67,86.75,6000.0,75.2547,75.3155,75.2374,75.3068,6000.0
2014-09-15 12:15:00,86.73,86.73,86.63,86.66,11900.0,75.2894,75.2894,75.2026,75.2287,11900.0
2014-09-15 12:20:00,86.66,86.7,86.63,86.64,3500.0,75.2287,75.2634,75.2026,75.2113,3500.0
2014-09-15 12:25:00,86.64,86.75,86.64,86.75,7500.0,75.2113,75.3068,75.2113,75.3068,7500.0
2014-09-15 12:30:00,86.72,86.83,86.7,86.77,69600.0,75.2808,75.3762,75.2634,75.3242,69600.0
2014-09-15 12:35:00,86.78,86.84,86.77,86.84,5800.0,75.3328,75.3849,75.3242,75.3849,5800.0
2014-09-15 12:40:00,86.85,86.86,86.79,86.85,3900.0,75.3936,75.4023,75.3415,75.3936,3900.0
2014-09-15 12:45:00,86.87,87.08,86.86,87.05,7300.0,75.411,75.5933,75.4023,75.5672,7300.0
2014-09-15 12:50:00,87.05,87.12,87.02,87.12,6400.0,75.5672,75.628,75.5412,75.628,6400.0
2014-09-15 12:55:00,87.1,87.13,87.02,87.06,4500.0,75.6106,75.6367,75.5412,75.5759,4500.0
2014-09-15 13:00:00,87.01,87.09,87.01,87.06,4000.0,75.5325,75.6019,75.5325,75.5759,4000.0
2014-09-15 13:05:00,87.03,87.15,87.0,87.11,5800.0,75.5499,75.654,75.5238,75.6193,5800.0
2014-09-15 13:10:00,87.13,87.14,86.92,87.0,3900.0,75.6367,75.6454,75.4544,75.5238,3900.0
2014-09-15 13:15:00,87.0,87.12,87.0,87.12,104600.0,75.5238,75.628,75.5238,75.628,104600.0
2014-09-15 13:20:00,87.06,87.12,87.06,87.07,9900.0,75.5759,75.628,75.5759,75.5846,9900.0
2014-09-15 13:25:00,87.06,87.09,87.0,87.0,5500.0,75.5759,75.6019,75.5238,75.5238,5500.0
2014-09-15 13:30:00,86.98,86.99,86.91,86.91,3700.0,75.5065,75.5151,75.4457,75.4457,3700.0
2014-09-15 13:35:00,86.9,86.91,86.85,86.85,8100.0,75.437,75.4457,75.3936,75.3936,8100.0
2014-09-15 13:40:00,86.83,86.85,86.8,86.83,9200.0,75.3762,75.3936,75.3502,75.3762,9200.0
2014-09-15 13:45:00,86.83,86.85,86.73,86.73,4400.0,75.3762,75.3936,75.2894,75.2894,4400.0
2014-09-15 13:50:00,86.75,86.75,86.66,86.66,6300.0,75.3068,75.3068,75.2287,75.2287,6300.0
2014-09-15 13:55:00,86.69,86.72,86.59,86.62,4700.0,75.2547,75.2808,75.1679,75.1939,4700.0
2014-09-15 14:00:00,86.59,86.71,86.57,86.69,6400.0,75.1679,75.2721,75.1505,75.2547,6400.0
2014-09-15 14:05:00,86.68,86.69,86.55,86.6,7900.0,75.246,75.2547,75.1332,75.1766,7900.0
2014-09-15 14:10:00,86.6,86.6,86.51,86.51,2600.0,75.1766,75.1766,75.0985,75.0985,2600.0
2014-09-15 14:15:00,86.46,86.49,86.41,86.43,1700.0,75.0551,75.0811,75.0116,75.029,1700.0
2014-09-15 14:20:00,86.46,86.58,86.43,86.57,4200.0,75.0551,75.1592,75.029,75.1505,4200.0
2014-09-15 14:25:00,86.55,86.73,86.54,86.73,5400.0,75.1332,75.2894,75.1245,75.2894,5400.0
2014-09-15 14:30:00,86.69,86.71,86.62,86.71,5700.0,75.2547,75.2721,75.1939,75.2721,5700.0
2014-09-15 14:35:00,86.69,86.75,86.65,86.71,6800.0,75.2547,75.3068,75.22,75.2721,6800.0
2014-09-15 14:40:00,86.75,86.77,86.64,86.69,3000.0,75.3068,75.3242,75.2113,75.2547,3000.0
2014-09-15 14:45:00,86.69,86.76,86.65,86.76,3500.0,75.2547,75.3155,75.22,75.3155,3500.0
2014-09-15 14:50:00,86.74,86.76,86.67,86.68,5000.0,75.2981,75.3155,75.2374,75.246,5000.0
2014-09-15 14:55:00,86.7,86.71,86.6,86.61,4700.0,75.2634,75.2721,75.1766,75.1853,4700.0
2014-09-15 15:00:00,86.61,86.69,86.61,86.67,8700.0,75.1853,75.2547,75.1853,75.2374,8700.0
2014-09-15 15:05:00,86.67,86.73,86.67,86.73,9800.0,75.2374,75.2894,75.2374,75.2894,9800.0
2014-09-15 15:10:00,86.72,86.77,86.7,86.72,3900.0,75.2808,75.3242,75.2634,75.2808,3900.0
2014-09-15 15:15:00,86.7,86.82,86.69,86.8,6700.0,75.2634,75.3676,75.2547,75.3502,6700.0
2014-09-15 15:20:00,86.83,86.86,86.79,86.86,4100.0,75.3762,75.4023,75.3415,75.4023,4100.0
2014-09-15 15:25:00,86.86,86.86,86.75,86.81,7800.0,75.4023,75.4023,75.3068,75.3589,7800.0
2014-09-15 15:30:00,86.82,86.89,86.76,86.85,6800.0,75.3676,75.4283,75.3155,75.3936,6800.0
2014-09-15 15:35:00,86.85,86.85,86.76,86.79,7700.0,75.3936,75.3936,75.3155,75.3415,7700.0
2014-09-15 15:40:00,86.77,86.85,86.77,86.8,114000.0,75.3242,75.3936,75.3242,75.3502,114000.0
2014-09-15 15:45:00,86.81,86.92,86.81,86.89,17100.0,75.3589,75.4544,75.3589,75.4283,17100.0
2014-09-15 15:50:00,86.89,86.95,86.86,86.93,24300.0,75.4283,75.4804,75.4023,75.4631,24300.0
2014-09-15 15:55:00,86.94,86.96,86.93,86.94,46700.0,75.4717,75.4891,75.4631,75.4717,46700.0
2014-09-16 09:30:00,86.69,86.78,86.4,86.4,21800.0,75.2547,75.3328,75.003,75.003,21800.0
2014-09-16 09:35:00,86.28,86.7,86.28,86.69,6800.0,74.8988,75.2634,74.8988,75.2547,6800.0
2014-09-16 09:40:00,86.65,86.77,86.58,86.77,7500.0,75.22,75.3242,75.1592,75.3242,7500.0
2014-09-16 09:45:00,86.7,86.97,86.7,86.91,15400.0,75.2634,75.4978,75.2634,75.4457,15400.0
2014-09-16 09:50:00,86.9,86.97,86.88,86.97,10900.0,75.437,75.4978,75.4196,75.4978,10900.0
2014-09-16 09:55:00,86.99,87.06,86.96,87.0,15300.0,75.5151,75.5759,75.4891,75.5238,15300.0
2014-09-16 10:00:00,87.0,87.0,86.83,86.91,11500.0,75.5238,75.5238,75.3762,75.4457,11500.0
2014-09-16 10:05:00,86.91,86.99,86.91,86.97,2500.0,75.4457,75.5151,75.4457,75.4978,2500.0
2014-09-16 10:10:00,86.99,87.08,86.94,87.06,21500.0,75.5151,75.5933,75.4717,75.5759,21500.0
2014-09-16 10:15:00,87.05,87.13,86.91,86.92,6900.0,75.5672,75.6367,75.4457,75.4544,6900.0
2014-09-16 10:20:00,86.91,86.95,86.88,86.92,2400.0,75.4457,75.4804,75.4196,75.4544,2400.0
2014-09-16 10:25:00,86.92,86.96,86.88,86.88,6500.0,75.4544,75.4891,75.4196,75.4196,6500.0
2014-09-16 10:30:00,86.89,86.92,86.76,86.84,12300.0,75.4283,75.4544,75.3155,75.3849,12300.0
2014-09-16 10:35:00,86.85,86.94,86.85,86.91,5400.0,75.3936,75.4717,75.3936,75.4457,5400.0
2014-09-16 10:40:00,86.89,86.9,86.71,86.8,3600.0,75.4283,75.437,75.2721,75.3502,3600.0
2014-09-16 10:45:00,86.78,86.98,86.78,86.98,10000.0,75.3328,75.5065,75.3328,75.5065,10000.0
2014-09-16 10:50:00,86.95,86.96,86.91,86.95,3500.0,75.4804,75.4891,75.4457,75.4804,3500.0
2014-09-16 10:55:00,86.93,86.96,86.86,86.91,8100.0,75.4631,75.4891,75.4023,75.4457,8100.0
2014-09-16 11:00:00,86.93,86.96,86.9,86.93,5000.0,75.4631,75.4891,75.437,75.4631,5000.0
2014-09-16 11:05:00,86.97,86.99,86.93,86.97,7100.0,75.4978,75.5151,75.4631,75.4978,7100.0
2014-09-16 11:10:00,86.95,86.98,86.9,86.91,3600.0,75.4804,75.5065,75.437,75.4457,3600.0
2014-09-16 11:15:00,86.91,86.91,86.86,86.89,2900.0,75.4457,75.4457,75.4023,75.4283,2900.0
2014-09-16 11:20:00,86.9,87.01,86.9,86.97,5600.0,75.437,75.5325,75.437,75.4978,5600.0
2014-09-16 11:25:00,86.99,87.04,86.93,87.0,8100.0,75.5151,75.5585,75.4631,75.5238,8100.0
2014-09-16 11:30:00,87.01,87.05,86.96,86.98,12900.0,75.5325,75.5672,75.4891,75.5065,12900.0
2014-09-16 11:35:00,86.99,87.04,86.92,86.92,13000.0,75.5151,75.5585,75.4544,75.4544,13000.0
2014-09-16 11:40:00,86.95,87.0,86.92,87.0,58800.0,75.4804,75.5238,75.4544,75.5238,58800.0
2014-09-16 11:45:00,87.0,87.11,86.96,87.09,6400.0,75.5238,75.6193,75.4891,75.6019,6400.0
2014-09-16 11:50:00,87.08,87.2,87.03,87.09,28100.0,75.5933,75.6974,75.5499,75.6019,28100.0
2014-09-16 11:55:00,87.13,87.23,87.06,87.1,11000.0,75.6367,75.7235,75.5759,75.6106,11000.0
2014-09-16 12:00:00,87.1,87.1,87.02,87.09,3600.0,75.6106,75.6106,75.5412,75.6019,3600.0
2014-09-16 12:05:00,87.08,87.09,87.0,87.02,4100.0,75.5933,75.6019,75.5238,75.5412,4100.0
2014-09-16 12:10:00,87.02,87.12,87.02,87.09,3500.0,75.5412,75.628,75.5412,75.6019,3500.0
2014-09-16 12:15:00,87.1,87.14,87.04,87.09,8100.0,75.6106,75.6454,75.5585,75.6019,8100.0
2014-09-16 12:20:00,87.1,87.16,87.1,87.16,15400.0,75.6106,75.6627,75.6106,75.6627,15400.0
2014-09-16 12:25:00,87.15,87.17,87.13,87.14,6100.0,75.654,75.6714,75.6367,75.6454,6100.0
2014-09-16 12:30:00,87.16,87.19,87.12,87.12,13000.0,75.6627,75.6888,75.628,75.628,13000.0
2014-09-16 12:35:00,87.12,87.19,87.09,87.16,6500.0,75.628,75.6888,75.6019,75.6627,6500.0
2014-09-16 12:40:00,87.17,87.21,87.11,87.11,11600.0,75.6714,75.7061,75.6193,75.6193,11600.0
2014-09-16 12:45:00,87.12,87.16,87.1,87.16,5900.0,75.628,75.6627,75.6106,75.6627,5900.0
2014-09-16 12:50:00,87.15,87.15,87.1,87.13,1600.0,75.654,75.654,75.6106,75.6367,1600.0
2014-09-16 12:55:00,87.12,87.18,87.1,87.15,9600.0,75.628,75.6801,75.6106,75.654,9600.0
2014-09-16 13:00:00,87.16,87.18,87.07,87.07,13100.0,75.6627,75.6801,75.5846,75.5846,13100.0
2014-09-16 13:05:00,87.06,87.13,87.06,87.1,8700.0,75.5759,75.6367,75.5759,75.6106,8700.0
2014-09-16 13:10:00,87.09,87.11,87.08,87.08,5000.0,75.6019,75.6193,75.5933,75.5933,5000.0
2014-09-16 13:15:00,87.09,87.12,87.04,87.12,9800.0,75.6019,75.628,75.5585,75.628,9800.0
2014-09-16 13:20:00,87.12,87.18,87.08,87.11,12600.0,75.628,75.6801,75.5933,75.6193,12600.0
2014-09-16 13:25:00,87.12,87.14,87.08,87.11,4600.0,75.628,75.6454,75.5933,75.6193,4600.0
2014-09-16 13:30:00,87.1,87.13,87.08,87.1,7900.0,75.6106,75.6367,75.5933,75.6106,7900.0
2014-09-16 13:35:00,87.1,87.24,87.08,87.24,122400.0,75.6106,75.7322,75.5933,75.7322,122400.0
2014-09-16 13:40:00,87.2,87.29,87.18,87.21,15800.0,75.6974,75.7756,75.6801,75.7061,15800.0
2014-09-16 13:45:00,87.25,87.29,87.23,87.29,9700.0,75.7408,75.7756,75.7235,75.7756,9700.0
2014-09-16 13:50:00,87.3,87.35,87.26,87.31,10100.0,75.7842,75.8277,75.7495,75.7929,10100.0
2014-09-16 13:55:00,87.31,87.31,87.27,87.29,7200.0,75.7929,75.7929,75.7582,75.7756,7200.0
2014-09-16 14:00:00,87.29,87.31,87.21,87.22,9600.0,75.7756,75.7929,75.7061,75.7148,9600.0
2014-09-16 14:05:00,87.23,87.31,87.17,87.19,10300.0,75.7235,75.7929,75.6714,75.6888,10300.0
2014-09-16 14:10:00,87.19,87.27,87.19,87.22,6600.0,75.6888,75.7582,75.6888,75.7148,6600.0
2014-09-16 14:15:00,87.22,87.23,87.2,87.2,9800.0,75.7148,75.7235,75.6974,75.6974,9800.0
2014-09-16 14:20:00,87.2,87.33,87.19,87.33,22400.0,75.6974,75.8103,75.6888,75.8103,22400.0
2014-09-16 14:25:00,87.33,87.44,87.33,87.41,7000.0,75.8103,75.9058,75.8103,75.8797,7000.0
2014-09-16 14:30:00,87.42,87.42,87.34,87.39,16800.0,75.8884,75.8884,75.819,75.8624,16800.0
2014-09-16 14:35:00,87.4,87.4,87.24,87.27,17200.0,75.8711,75.8711,75.7322,75.7582,17200.0
2014-09-16 14:40:00,87.27,87.38,87.26,87.37,5900.0,75.7582,75.8537,75.7495,75.845,5900.0
2014-09-16 14:45:00,87.38,87.43,87.38,87.42,7500.0,75.8537,75.8971,75.8537,75.8884,7500.0
2014-09-16 14:50:00,87.43,87.48,87.38,87.4,35000.0,75.8971,75.9405,75.8537,75.8711,35000.0
2014-09-16 14:55:00,87.38,87.47,87.38,87.42,6400.0,75.8537,75.9318,75.8537,75.8884,6400.0
2014-09-16 15:00:00,87.41,87.46,87.38,87.43,4900.0,75.8797,75.9231,75.8537,75.8971,4900.0
2014-09-16 15:05:00,87.44,87.48,87.4,87.4,10200.0,75.9058,75.9405,75.8711,75.8711,10200.0
2014-09-16 15:10:00,87.39,87.41,87.36,87.37,9000.0,75.8624,75.8797,75.8363,75.845,9000.0
2014-09-16 15:15:00,87.39,87.4,87.37,87.38,9600.0,75.8624,75.8711,75.845,75.8537,9600.0
2014-09-16 15:20:00,87.4,87.42,87.34,87.42,5800.0,75.8711,75.8884,75.819,75.8884,5800.0
2014-09-16 15:25:00,87.42,87.42,87.3,87.3,7400.0,75.8884,75.8884,75.7842,75.7842,7400.0
2014-09-16 15:30:00,87.3,87.38,87.3,87.3,15900.0,75.7842,75.8537,75.7842,75.7842,15900.0
2014-09-16 15:35:00,87.28,87.29,87.2,87.21,23700.0,75.7669,75.7756,75.6974,75.7061,23700.0
2014-09-16 15:40:00,87.2,87.21,87.17,87.17,22700.0,75.6974,75.7061,75.6714,75.6714,22700.0
2014-09-16 15:45:00,87.17,87.2,87.13,87.15,53300.0,75.6714,75.6974,75.6367,75.654,53300.0
2014-09-16 15:50:00,87.15,87.16,87.13,87.15,63400.0,75.654,75.6627,75.6367,75.654,63400.0
2014-09-16 15:55:00,87.15,87.16,87.11,87.14,79000.0,75.654,75.6627,75.6193,75.6454,79000.0
2014-09-17 09:30:00,86.89,87.29,86.86,87.19,11000.0,75.4283,75.7756,75.4023,75.6888,11000.0
2014-09-17 09:35:00,87.18,87.29,87.13,87.25,6000.0,75.6801,75.7756,75.6367,75.7408,6000.0
2014-09-17 09:40:00,87.22,87.34,87.08,87.13,5200.0,75.7148,75.819,75.5933,75.6367,5200.0
2014-09-17 09:45:00,87.06,87.32,87.06,87.2,9300.0,75.5759,75.8016,75.5759,75.6974,9300.0
2014-09-17 09:50:00,87.15,87.21,87.1,87.18,8800.0,75.654,75.7061,75.6106,75.6801,8800.0
2014-09-17 09:55:00,87.21,87.3,87.21,87.3,2700.0,75.7061,75.7842,75.7061,75.7842,2700.0
2014-09-17 10:00:00,87.3,87.44,87.3,87.31,16500.0,75.7842,75.9058,75.7842,75.7929,16500.0
2014-09-17 10:05:00,87.31,87.36,87.2,87.24,2400.0,75.7929,75.8363,75.6974,75.7322,2400.0
2014-09-17 10:10:00,87.22,87.24,87.19,87.2,2200.0,75.7148,75.7322,75.6888,75.6974,2200.0
2014-09-17 10:15:00,87.18,87.19,87.14,87.16,3900.0,75.6801,75.6888,75.6454,75.6627,3900.0
2014-09-17 10:20:00,87.16,87.23,87.12,87.16,5400.0,75.6627,75.7235,75.628,75.6627,5400.0
2014-09-17 10:25:00,87.16,87.21,87.09,87.16,7300.0,75.6627,75.7061,75.6019,75.6627,7300.0
2014-09-17 10:30:00,87.18,87.23,87.17,87.2,2100.0,75.6801,75.7235,75.6714,75.6974,2100.0
2014-09-17 10:35:00,87.15,87.15,87.03,87.04,4600.0,75.654,75.654,75.5499,75.5585,4600.0
2014-09-17 10:40:00,87.05,87.16,87.05,87.11,3700.0,75.5672,75.6627,75.5672,75.6193,3700.0
2014-09-17 10:45:00,87.11,87.11,87.01,87.03,6900.0,75.6193,75.6193,75.5325,75.5499,6900.0
2014-09-17 10:50:00,87.0,87.01,86.95,86.97,2500.0,75.5238,75.5325,75.4804,75.4978,2500.0
2014-09-17 10:55:00,86.95,86.95,86.85,86.88,5800.0,75.4804,75.4804,75.3936,75.4196,5800.0
2014-09-17 11:00:00,86.86,86.96,86.84,86.93,7500.0,75.4023,75.4891,75.3849,75.4631,7500.0
2014-09-17 11:05:00,86.93,86.95,86.81,86.81,4700.0,75.4631,75.4804,75.3589,75.3589,4700.0
2014-09-17 11:10:00,86.8,86.84,86.75,86.84,5700.0,75.3502,75.3849,75.3068,75.3849,5700.0
2014-09-17 11:15:00,86.84,86.85,86.81,86.84,3000.0,75.3849,75.3936,75.3589,75.3849,3000.0
2014-09-17 11:20:00,86.84,86.87,86.82,86.86,1800.0,75.3849,75.411,75.3676,75.4023,1800.0
2014-09-17 11:25:00,86.83,86.96,86.81,86.96,3900.0,75.3762,75.4891,75.3589,75.4891,3900.0
2014-09-17 11:30:00,86.97,86.97,86.84,86.85,3400.0,75.4978,75.4978,75.3849,75.3936,3400.0
2014-09-17 11:35:00,86.85,86.9,86.83,86.88,8500.0,75.3936,75.437,75.3762,75.4196,8500.0
2014-09-17 11:40:00,86.87,86.96,86.83,86.83,12200.0,75.411,75.4891,75.3762,75.3762,12200.0
2014-09-17 11:45:00,86.84,86.84,86.77,86.82,3800.0,75.3849,75.3849,75.3242,75.3676,3800.0
2014-09-17 11:50:00,86.79,86.93,86.76,86.93,4200.0,75.3415,75.4631,75.3155,75.4631,4200.0
2014-09-17 11:55:00,86.93,86.93,86.74,86.79,2900.0,75.4631,75.4631,75.2981,75.3415,2900.0
2014-09-17 12:00:00,86.78,86.79,86.74,86.78,1400.0,75.3328,75.3415,75.2981,75.3328,1400.0
2014-09-17 12:05:00,86.78,86.86,86.77,86.81,3200.0,75.3328,75.4023,75.3242,75.3589,3200.0
2014-09-17 12:10:00,86.8,86.8,86.76,86.77,1800.0,75.3502,75.3502,75.3155,75.3242,1800.0
2014-09-17 12:15:00,86.79,86.81,86.76,86.78,1700.0,75.3415,75.3589,75.3155,75.3328,1700.0
2014-09-17 12:20:00,86.78,86.8,86.75,86.8,2900.0,75.3328,75.3502,75.3068,75.3502,2900.0
2014-09-17 12:25:00,86.77,86.8,86.75,86.78,3100.0,75.3242,75.3502,75.3068,75.3328,3100.0
2014-09-17 12:30:00,86.79,86.88,86.77,86.87,2500.0,75.3415,75.4196,75.3242,75.411,2500.0
2014-09-17 12:35:00,86.87,86.98,86.86,86.98,3300.0,75.411,75.5065,75.4023,75.5065,3300.0
2014-09-17 12:40:00,86.99,87.02,86.96,86.98,2600.0,75.5151,75.5412,75.4891,75.5065,2600.0
2014-09-17 12:45:00,86.96,87.02,86.95,86.95,2700.0,75.4891,75.5412,75.4804,75.4804,2700.0
2014-09-17 12:50:00,86.98,86.98,86.94,86.96,1600.0,75.5065,75.5065,75.4717,75.4891,1600.0
2014-09-17 12:55:00,86.97,86.97,86.87,86.87,4200.0,75.4978,75.4978,75.411,75.411,4200.0
2014-09-17 13:00:00,86.89,86.92,86.84,86.91,4600.0,75.4283,75.4544,75.3849,75.4457,4600.0
2014-09-17 13:05:00,86.9,86.91,86.87,86.89,3100.0,75.437,75.4457,75.411,75.4283,3100.0
2014-09-17 13:10:00,86.9,86.97,86.9,86.92,4700.0,75.437,75.4978,75.437,75.4544,4700.0
2014-09-17 13:15:00,86.93,86.99,86.93,86.99,10000.0,75.4631,75.5151,75.4631,75.5151,10000.0
2014-09-17 13:20:00,86.99,87.01,86.94,86.98,8300.0,75.5151,75.5325,75.4717,75.5065,8300.0
2014-09-17 13:25:00,86.97,87.07,86.97,87.01,2800.0,75.4978,75.5846,75.4978,75.5325,2800.0
2014-09-17 13:30:00,87.01,87.09,87.01,87.02,4100.0,75.5325,75.6019,75.5325,75.5412,4100.0
2014-09-17 13:35:00,87.03,87.1,87.03,87.1,2300.0,75.5499,75.6106,75.5499,75.6106,2300.0
2014-09-17 13:40:00,87.11,87.17,87.09,87.16,5600.0,75.6193,75.6714,75.6019,75.6627,5600.0
2014-09-17 13:45:00,87.18,87.2,87.15,87.19,6000.0,75.6801,75.6974,75.654,75.6888,6000.0
2014-09-17 13:50:00,87.14,87.27,87.13,87.26,22800.0,75.6454,75.7582,75.6367,75.7495,22800.0
2014-09-17 13:55:00,87.29,87.44,87.29,87.38,5500.0,75.7756,75.9058,75.7756,75.8537,5500.0
2014-09-17 14:00:00,87.41,87.63,86.89,87.07,18500.0,75.8797,76.0707,75.4283,75.5846,18500.0
2014-09-17 14:05:00,87.07,87.49,87.07,87.37,15200.0,75.5846,75.9492,75.5846,75.845,15200.0
2014-09-17 14:10:00,87.37,87.57,87.37,87.47,5700.0,75.845,76.0186,75.845,75.9318,5700.0
2014-09-17 14:15:00,87.42,87.45,87.35,87.41,2900.0,75.8884,75.9145,75.8277,75.8797,2900.0
2014-09-17 14:20:00,87.43,87.48,87.36,87.48,5300.0,75.8971,75.9405,75.8363,75.9405,5300.0
2014-09-17 14:25:00,87.48,87.53,87.45,87.52,6700.0,75.9405,75.9839,75.9145,75.9752,6700.0
2014-09-17 14:30:00,87.51,87.52,87.39,87.43,5200.0,75.9665,75.9752,75.8624,75.8971,5200.0
2014-09-17 14:35:00,87.4,87.41,87.26,87.26,6200.0,75.8711,75.8797,75.7495,75.7495,6200.0
2014-09-17 14:40:00,87.26,87.37,87.21,87.22,11900.0,75.7495,75.845,75.7061,75.7148,11900.0
2014-09-17 14:45:00,87.17,87.21,87.11,87.15,11400.0,75.6714,75.7061,75.6193,75.654,11400.0
2014-09-17 14:50:00,87.18,87.27,87.13,87.27,9900.0,75.6801,75.7582,75.6367,75.7582,9900.0
2014-09-17 14:55:00,87.26,87.32,87.23,87.29,10200.0,75.7495,75.8016,75.7235,75.7756,10200.0
2014-09-17 15:00:00,87.31,87.44,87.31,87.44,5900.0,75.7929,75.9058,75.7929,75.9058,5900.0
2014-09-17 15:05:00,87.46,87.6,87.46,87.52,13500.0,75.9231,76.0447,75.9231,75.9752,13500.0
2014-09-17 15:10:00,87.53,87.59,87.52,87.53,13300.0,75.9839,76.036,75.9752,75.9839,13300.0
2014-09-17 15:15:00,87.54,87.59,87.52,87.54,21200.0,75.9926,76.036,75.9752,75.9926,21200.0
2014-09-17 15:20:00,87.53,87.53,87.28,87.31,10200.0,75.9839,75.9839,75.7669,75.7929,10200.0
2014-09-17 15:25:00,87.32,87.42,87.26,87.42,14700.0,75.8016,75.8884,75.7495,75.8884,14700.0
2014-09-17 15:30:00,87.45,87.46,87.31,87.33,13300.0,75.9145,75.9231,75.7929,75.8103,13300.0
2014-09-17 15:35:00,87.3,87.34,87.19,87.21,6400.0,75.7842,75.819,75.6888,75.7061,6400.0
2014-09-17 15:40:00,87.21,87.27,87.21,87.27,11100.0,75.7061,75.7582,75.7061,75.7582,11100.0
2014-09-17 15:45:00,87.27,87.27,87.08,87.17,13100.0,75.7582,75.7582,75.5933,75.6714,13100.0
2014-09-17 15:50:00,87.15,87.24,87.14,87.24,11000.0,75.654,75.7322,75.6454,75.7322,11000.0
2014-09-17 15:55:00,87.24,87.24,87.12,87.17,33100.0,75.7322,75.7322,75.628,75.6714,33100.0
2014-09-18 09:30:00,87.55,87.72,87.42,87.6,15800.0,76.0013,76.1488,75.8884,76.0447,15800.0
2014-09-18 09:35:00,87.6,87.66,87.41,87.48,9300.0,76.0447,76.0968,75.8797,75.9405,9300.0
2014-09-18 09:40:00,87.47,87.49,87.31,87.31,2200.0,75.9318,75.9492,75.7929,75.7929,2200.0
2014-09-18 09:45:00,87.22,87.49,87.22,87.49,7400.0,75.7148,75.9492,75.7148,75.9492,7400.0
2014-09-18 09:50:00,87.54,87.54,87.37,87.39,2000.0,75.9926,75.9926,75.845,75.8624,2000.0
2014-09-18 09:55:00,87.38,87.54,87.37,87.54,1800.0,75.8537,75.9926,75.845,75.9926,1800.0
2014-09-18 10:00:00,87.54,87.66,87.54,87.63,4400.0,75.9926,76.0968,75.9926,76.0707,4400.0
2014-09-18 10:05:00,87.6,87.61,87.54,87.58,5400.0,76.0447,76.0534,75.9926,76.0273,5400.0
2014-09-18 10:10:00,87.56,87.56,87.38,87.44,1000.0,76.01,76.01,75.8537,75.9058,1000.0
2014-09-18 10:15:00,87.47,87.63,87.47,87.54,7600.0,75.9318,76.0707,75.9318,75.9926,7600.0
2014-09-18 10:20:00,87.52,87.54,87.42,87.42,1200.0,75.9752,75.9926,75.8884,75.8884,1200.0
2014-09-18 10:25:00,87.45,87.51,87.31,87.31,2700.0,75.9145,75.9665,75.7929,75.7929,2700.0
2014-09-18 10:30:00,87.3,87.41,87.3,87.35,2900.0,75.7842,75.8797,75.7842,75.8277,2900.0
2014-09-18 10:35:00,87.34,87.41,87.34,87.35,6600.0,75.819,75.8797,75.819,75.8277,6600.0
2014-09-18 10:40:00,87.35,87.37,87.29,87.32,2000.0,75.8277,75.845,75.7756,75.8016,2000.0
2014-09-18 10:45:00,87.33,87.41,87.3,87.38,6900.0,75.8103,75.8797,75.7842,75.8537,6900.0
2014-09-18 10:50:00,87.37,87.37,87.29,87.29,800.0,75.845,75.845,75.7756,75.7756,800.0
2014-09-18 10:55:00,87.3,87.3,87.19,87.19,2200.0,75.7842,75.7842,75.6888,75.6888,2200.0
2014-09-18 11:00:00,87.19,87.25,87.15,87.23,3300.0,75.6888,75.7408,75.654,75.7235,3300.0
2014-09-18 11:05:00,87.23,87.27,87.18,87.25,7500.0,75.7235,75.7582,75.6801,75.7408,7500.0
2014-09-18 11:10:00,87.26,87.28,87.19,87.23,3300.0,75.7495,75.7669,75.6888,75.7235,3300.0
2014-09-18 11:15:00,87.29,87.29,87.26,87.26,800.0,75.7756,75.7756,75.7495,75.7495,800.0
2014-09-18 11:20:00,87.25,87.31,87.21,87.3,6700.0,75.7408,75.7929,75.7061,75.7842,6700.0
2014-09-18 11:25:00,87.31,87.4,87.31,87.4,2400.0,75.7929,75.8711,75.7929,75.8711,2400.0
2014-09-18 11:30:00,87.3,87.5,87.3,87.49,2100.0,75.7842,75.9579,75.7842,75.9492,2100.0
2014-09-18 11:35:00,87.5,87.51,87.47,87.47,2300.0,75.9579,75.9665,75.9318,75.9318,2300.0
2014-09-18 11:40:00,87.48,87.55,87.48,87.51,1400.0,75.9405,76.0013,75.9405,75.9665,1400.0
2014-09-18 11:45:00,87.49,87.49,87.45,87.45,300.0,75.9492,75.9492,75.9145,75.9145,300.0
2014-09-18 11:50:00,87.47,87.47,87.39,87.45,2000.0,75.9318,75.9318,75.8624,75.9145,2000.0
2014-09-18 11:55:00,87.49,87.52,87.46,87.46,2600.0,75.9492,75.9752,75.9231,75.9231,2600.0
2014-09-18 12:00:00,87.45,87.49,87.45,87.48,2000.0,75.9145,75.9492,75.9145,75.9405,2000.0
2014-09-18 12:05:00,87.48,87.55,87.46,87.51,1300.0,75.9405,76.0013,75.9231,75.9665,1300.0
2014-09-18 12:10:00,87.51,87.54,87.5,87.52,8300.0,75.9665,75.9926,75.9579,75.9752,8300.0
2014-09-18 12:15:00,87.55,87.55,87.49,87.53,6800.0,76.0013,76.0013,75.9492,75.9839,6800.0
2014-09-18 12:20:00,87.55,87.55,87.45,87.47,2200.0,76.0013,76.0013,75.9145,75.9318,2200.0
2014-09-18 12:25:00,87.48,87.54,87.47,87.5,2200.0,75.9405,75.9926,75.9318,75.9579,2200.0
2014-09-18 12:30:00,87.49,87.51,87.44,87.5,1600.0,75.9492,75.9665,75.9058,75.9579,1600.0
2014-09-18 12:35:00,87.47,87.49,87.46,87.49,900.0,75.9318,75.9492,75.9231,75.9492,900.0
2014-09-18 12:40:00,87.5,87.5,87.47,87.47,500.0,75.9579,75.9579,75.9318,75.9318,500.0
2014-09-18 12:45:00,87.47,87.53,87.47,87.5,4400.0,75.9318,75.9839,75.9318,75.9579,4400.0
2014-09-18 12:50:00,87.5,87.5,87.46,87.46,2000.0,75.9579,75.9579,75.9231,75.9231,2000.0
2014-09-18 12:55:00,87.46,87.51,87.46,87.48,7900.0,75.9231,75.9665,75.9231,75.9405,7900.0
2014-09-18 13:00:00,87.46,87.46,87.4,87.4,1400.0,75.9231,75.9231,75.8711,75.8711,1400.0
2014-09-18 13:05:00,87.39,87.42,87.36,87.39,1600.0,75.8624,75.8884,75.8363,75.8624,1600.0
2014-09-18 13:10:00,87.41,87.49,87.41,87.47,2500.0,75.8797,75.9492,75.8797,75.9318,2500.0
2014-09-18 13:15:00,87.47,87.49,87.44,87.44,1600.0,75.9318,75.9492,75.9058,75.9058,1600.0
2014-09-18 13:20:00,87.43,87.43,87.36,87.36,2000.0,75.8971,75.8971,75.8363,75.8363,2000.0
2014-09-18 13:25:00,87.4,87.44,87.4,87.42,2500.0,75.8711,75.9058,75.8711,75.8884,2500.0
2014-09-18 13:30:00,87.44,87.5,87.44,87.5,2400.0,75.9058,75.9579,75.9058,75.9579,2400.0
2014-09-18 13:35:00,87.46,87.48,87.42,87.48,2000.0,75.9231,75.9405,75.8884,75.9405,2000.0
2014-09-18 13:40:00,87.48,87.48,87.41,87.41,1200.0,75.9405,75.9405,75.8797,75.8797,1200.0
2014-09-18 13:45:00,87.4,87.44,87.4,87.44,2900.0,75.8711,75.9058,75.8711,75.9058,2900.0
2014-09-18 13:50:00,87.46,87.46,87.36,87.37,1300.0,75.9231,75.9231,75.8363,75.845,1300.0
2014-09-18 13:55:00,87.38,87.41,87.35,87.41,2400.0,75.8537,75.8797,75.8277,75.8797,2400.0
2014-09-18 14:00:00,87.43,87.48,87.43,87.46,1900.0,75.8971,75.9405,75.8971,75.9231,1900.0
2014-09-18 14:05:00,87.49,87.52,87.44,87.52,4900.0,75.9492,75.9752,75.9058,75.9752,4900.0
2014-09-18 14:10:00,87.51,87.56,87.51,87.55,2400.0,75.9665,76.01,75.9665,76.0013,2400.0
2014-09-18 14:15:00,87.55,87.67,87.55,87.61,2600.0,76.0013,76.1054,76.0013,76.0534,2600.0
2014-09-18 14:20:00,87.57,87.65,87.56,87.65,1900.0,76.0186,76.0881,76.01,76.0881,1900.0
2014-09-18 14:25:00,87.65,87.71,87.65,87.7,3100.0,76.0881,76.1402,76.0881,76.1315,3100.0
2014-09-18 14:30:00,87.7,87.71,87.65,87.71,2200.0,76.1315,76.1402,76.0881,76.1402,2200.0
2014-09-18 14:35:00,87.7,87.7,87.65,87.7,3900.0,76.1315,76.1315,76.0881,76.1315,3900.0
2014-09-18 14:40:00,87.72,87.75,87.7,87.73,3800.0,76.1488,76.1749,76.1315,76.1575,3800.0
2014-09-18 14:45:00,87.72,87.75,87.67,87.69,3200.0,76.1488,76.1749,76.1054,76.1228,3200.0
2014-09-18 14:50:00,87.66,87.69,87.61,87.61,2800.0,76.0968,76.1228,76.0534,76.0534,2800.0
2014-09-18 14:55:00,87.62,87.64,87.58,87.63,3000.0,76.062,76.0794,76.0273,76.0707,3000.0
2014-09-18 15:00:00,87.63,87.72,87.63,87.7,3300.0,76.0707,76.1488,76.0707,76.1315,3300.0
2014-09-18 15:05:00,87.72,87.73,87.68,87.72,1200.0,76.1488,76.1575,76.1141,76.1488,1200.0
2014-09-18 15:10:00,87.72,87.75,87.7,87.7,2800.0,76.1488,76.1749,76.1315,76.1315,2800.0
2014-09-18 15:15:00,87.7,87.74,87.68,87.73,5700.0,76.1315,76.1662,76.1141,76.1575,5700.0
2014-09-18 15:20:00,87.71,87.75,87.69,87.7,3000.0,76.1402,76.1749,76.1228,76.1315,3000.0
2014-09-18 15:25:00,87.7,87.73,87.69,87.69,5700.0,76.1315,76.1575,76.1228,76.1228,5700.0
2014-09-18 15:30:00,87.7,87.74,87.7,87.74,4400.0,76.1315,76.1662,76.1315,76.1662,4400.0
2014-09-18 15:35:00,87.73,87.82,87.73,87.82,15100.0,76.1575,76.2357,76.1575,76.2357,15100.0
2014-09-18 15:40:00,87.82,87.84,87.77,87.79,11300.0,76.2357,76.253,76.1922,76.2096,11300.0
2014-09-18 15:45:00,87.81,87.88,87.79,87.85,28500.0,76.227,76.2877,76.2096,76.2617,28500.0
2014-09-18 15:50:00,87.85,87.86,87.8,87.83,17600.0,76.2617,76.2704,76.2183,76.2443,17600.0
2014-09-18 15:55:00,87.83,87.84,87.75,87.77,20800.0,76.2443,76.253,76.1749,76.1922,20800.0
2014-09-19 09:30:00,88.11,88.31,87.95,87.95,149700.0,76.4874,76.661,76.3485,76.3485,149700.0
2014-09-19 09:35:00,87.95,87.95,87.63,87.63,5100.0,76.3485,76.3485,76.0707,76.0707,5100.0
2014-09-19 09:40:00,87.66,87.77,87.63,87.71,8100.0,76.0968,76.1922,76.0707,76.1402,8100.0
2014-09-19 09:45:00,87.68,87.76,87.5,87.56,4100.0,76.1141,76.1836,75.9579,76.01,4100.0
2014-09-19 09:50:00,87.57,87.67,87.53,87.65,11300.0,76.0186,76.1054,75.9839,76.0881,11300.0
2014-09-19 09:55:00,87.6,87.65,87.53,87.62,12700.0,76.0447,76.0881,75.9839,76.062,12700.0
2014-09-19 10:00:00,87.62,87.63,87.51,87.59,6000.0,76.062,76.0707,75.9665,76.036,6000.0
2014-09-19 10:05:00,87.59,87.61,87.55,87.58,4900.0,76.036,76.0534,76.0013,76.0273,4900.0
2014-09-19 10:10:00,87.56,87.6,87.52,87.55,5400.0,76.01,76.0447,75.9752,76.0013,5400.0
2014-09-19 10:15:00,87.53,87.56,87.47,87.51,2000.0,75.9839,76.01,75.9318,75.9665,2000.0
2014-09-19 10:20:00,87.48,87.5,87.45,87.47,5200.0,75.9405,75.9579,75.9145,75.9318,5200.0
2014-09-19 10:25:00,87.46,87.51,87.46,87.49,21100.0,75.9231,75.9665,75.9231,75.9492,21100.0
2014-09-19 10:30:00,87.47,87.53,87.44,87.53,13100.0,75.9318,75.9839,75.9058,75.9839,13100.0
2014-09-19 10:35:00,87.55,87.58,87.51,87.53,3700.0,76.0013,76.0273,75.9665,75.9839,3700.0
2014-09-19 10:40:00,87.53,87.54,87.49,87.53,3400.0,75.9839,75.9926,75.9492,75.9839,3400.0
2014-09-19 10:45:00,87.48,87.48,87.43,87.43,1400.0,75.9405,75.9405,75.8971,75.8971,1400.0
2014-09-19 10:50:00,87.45,87.51,87.45,87.49,3500.0,75.9145,75.9665,75.9145,75.9492,3500.0
2014-09-19 10:55:00,87.51,87.51,87.44,87.47,4500.0,75.9665,75.9665,75.9058,75.9318,4500.0
2014-09-19 11:00:00,87.49,87.55,87.49,87.52,3700.0,75.9492,76.0013,75.9492,75.9752,3700.0
2014-09-19 11:05:00,87.53,87.59,87.53,87.57,5200.0,75.9839,76.036,75.9839,76.0186,5200.0
2014-09-19 11:10:00,87.56,87.57,87.5,87.53,3600.0,76.01,76.0186,75.9579,75.9839,3600.0
2014-09-19 11:15:00,87.52,87.56,87.52,87.56,1500.0,75.9752,76.01,75.9752,76.01,1500.0
2014-09-19 11:20:00,87.55,87.65,87.55,87.64,17800.0,76.0013,76.0881,76.0013,76.0794,17800.0
2014-09-19 11:25:00,87.65,87.67,87.61,87.67,17600.0,76.0881,76.1054,76.0534,76.1054,17600.0
2014-09-19 11:30:00,87.66,87.66,87.59,87.63,11800.0,76.0968,76.0968,76.036,76.0707,11800.0
2014-09-19 11:35:00,87.59,87.59,87.5,87.55,4400.0,76.036,76.036,75.9579,76.0013,4400.0
2014-09-19 11:40:00,87.55,87.55,87.51,87.53,1200.0,76.0013,76.0013,75.9665,75.9839,1200.0
2014-09-19 11:45:00,87.55,87.61,87.55,87.6,4200.0,76.0013,76.0534,76.0013,76.0447,4200.0
2014-09-19 11:50:00,87.59,87.62,87.58,87.58,2500.0,76.036,76.062,76.0273,76.0273,2500.0
2014-09-19 11:55:00,87.58,87.63,87.57,87.6,3900.0,76.0273,76.0707,76.0186,76.0447,3900.0
2014-09-19 12:00:00,87.59,87.62,87.56,87.56,1800.0,76.036,76.062,76.01,76.01,1800.0
2014-09-19 12:05:00,87.54,87.54,87.46,87.48,3400.0,75.9926,75.9926,75.9231,75.9405,3400.0
2014-09-19 12:10:00,87.51,87.59,87.5,87.58,2100.0,75.9665,76.036,75.9579,76.0273,2100.0
2014-09-19 12:15:00,87.57,87.59,87.52,87.55,4700.0,76.0186,76.036,75.9752,76.0013,4700.0
2014-09-19 12:20:00,87.55,87.57,87.55,87.55,3200.0,76.0013,76.0186,76.0013,76.0013,3200.0
2014-09-19 12:25:00,87.58,87.6,87.55,87.56,37200.0,76.0273,76.0447,76.0013,76.01,37200.0
2014-09-19 12:30:00,87.55,87.6,87.54,87.6,3300.0,76.0013,76.0447,75.9926,76.0447,3300.0
2014-09-19 12:35:00,87.62,87.63,87.59,87.59,2300.0,76.062,76.0707,76.036,76.036,2300.0
2014-09-19 12:40:00,87.6,87.62,87.57,87.59,3500.0,76.0447,76.062,76.0186,76.036,3500.0
2014-09-19 12:45:00,87.58,87.6,87.49,87.51,2100.0,76.0273,76.0447,75.9492,75.9665,2100.0
2014-09-19 12:50:00,87.5,87.5,87.46,87.48,1800.0,75.9579,75.9579,75.9231,75.9405,1800.0
2014-09-19 12:55:00,87.49,87.58,87.46,87.58,2800.0,75.9492,76.0273,75.9231,76.0273,2800.0
2014-09-19 13:00:00,87.59,87.64,87.57,87.6,5700.0,76.036,76.0794,76.0186,76.0447,5700.0
2014-09-19 13:05:00,87.59,87.64,87.56,87.57,3500.0,76.036,76.0794,76.01,76.0186,3500.0
2014-09-19 13:10:00,87.59,87.63,87.55,87.61,3500.0,76.036,76.0707,76.0013,76.0534,3500.0
2014-09-19 13:15:00,87.61,87.63,87.59,87.59,1100.0,76.0534,76.0707,76.036,76.036,1100.0
2014-09-19 13:20:00,87.62,87.71,87.62,87.7,1700.0,76.062,76.1402,76.062,76.1315,1700.0
2014-09-19 13:25:00,87.68,87.71,87.65,87.69,2700.0,76.1141,76.1402,76.0881,76.1228,2700.0
2014-09-19 13:30:00,87.68,87.7,87.67,87.7,1200.0,76.1141,76.1315,76.1054,76.1315,1200.0
2014-09-19 13:35:00,87.72,87.72,87.67,87.67,1400.0,76.1488,76.1488,76.1054,76.1054,1400.0
2014-09-19 13:40:00,87.65,87.67,87.63,87.64,1100.0,76.0881,76.1054,76.0707,76.0794,1100.0
2014-09-19 13:45:00,87.62,87.68,87.6,87.68,4100.0,76.062,76.1141,76.0447,76.1141,4100.0
2014-09-19 13:50:00,87.67,87.76,87.65,87.76,2000.0,76.1054,76.1836,76.0881,76.1836,2000.0
2014-09-19 13:55:00,87.76,87.79,87.73,87.74,2000.0,76.1836,76.2096,76.1575,76.1662,2000.0
2014-09-19 14:00:00,87.74,87.8,87.74,87.78,1200.0,76.1662,76.2183,76.1662,76.2009,1200.0
2014-09-19 14:05:00,87.79,87.82,87.77,87.8,2200.0,76.2096,76.2357,76.1922,76.2183,2200.0
2014-09-19 14:10:00,87.77,87.81,87.75,87.77,1600.0,76.1922,76.227,76.1749,76.1922,1600.0
2014-09-19 14:15:00,87.75,87.77,87.75,87.77,1400.0,76.1749,76.1922,76.1749,76.1922,1400.0
2014-09-19 14:20:00,87.78,87.88,87.78,87.86,2200.0,76.2009,76.2877,76.2009,76.2704,2200.0
2014-09-19 14:25:00,87.87,87.88,87.85,87.86,1100.0,76.2791,76.2877,76.2617,76.2704,1100.0
2014-09-19 14:30:00,87.84,87.85,87.8,87.8,1400.0,76.253,76.2617,76.2183,76.2183,1400.0
2014-09-19 14:35:00,87.81,87.84,87.79,87.84,4500.0,76.227,76.253,76.2096,76.253,4500.0
2014-09-19 14:40:00,87.83,87.89,87.83,87.88,2800.0,76.2443,76.2964,76.2443,76.2877,2800.0
2014-09-19 14:45:00,87.89,87.91,87.86,87.9,4800.0,76.2964,76.3138,76.2704,76.3051,4800.0
2014-09-19 14:50:00,87.88,87.93,87.88,87.91,2000.0,76.2877,76.3311,76.2877,76.3138,2000.0
2014-09-19 14:55:00,87.9,87.93,87.89,87.92,2600.0,76.3051,76.3311,76.2964,76.3225,2600.0
2014-09-19 15:00:00,87.92,87.96,87.91,87.91,2900.0,76.3225,76.3572,76.3138,76.3138,2900.0
2014-09-19 15:05:00,87.9,87.94,87.9,87.9,4600.0,76.3051,76.3398,76.3051,76.3051,4600.0
2014-09-19 15:10:00,87.9,87.93,87.87,87.91,6100.0,76.3051,76.3311,76.2791,76.3138,6100.0
2014-09-19 15:15:00,87.92,87.95,87.89,87.91,3900.0,76.3225,76.3485,76.2964,76.3138,3900.0
2014-09-19 15:20:00,87.89,87.89,87.82,87.85,4900.0,76.2964,76.2964,76.2357,76.2617,4900.0
2014-09-19 15:25:00,87.86,87.91,87.85,87.85,7000.0,76.2704,76.3138,76.2617,76.2617,7000.0
2014-09-19 15:30:00,87.86,87.89,87.86,87.88,9100.0,76.2704,76.2964,76.2704,76.2877,9100.0
2014-09-19 15:35:00,87.88,87.9,87.87,87.88,6100.0,76.2877,76.3051,76.2791,76.2877,6100.0
2014-09-19 15:40:00,87.87,87.92,87.83,87.9,10400.0,76.2791,76.3225,76.2443,76.3051,10400.0
2014-09-19 15:45:00,87.93,87.98,87.87,87.88,30500.0,76.3311,76.3745,76.2791,76.2877,30500.0
2014-09-19 15:50:00,87.89,87.95,87.88,87.94,20900.0,76.2964,76.3485,76.2877,76.3398,20900.0
2014-09-19 15:55:00,87.95,88.03,87.93,87.96,98600.0,76.3485,76.418,76.3311,76.3572,98600.0
2014-09-22 09:30:00,87.53,88.13,87.51,88.08,20200.0,75.9839,76.5048,75.9665,76.4614,20200.0
2014-09-22 09:35:00,88.1,88.43,88.05,88.43,13000.0,76.4787,76.7652,76.4353,76.7652,13000.0
2014-09-22 09:40:00,88.31,88.33,87.77,87.81,27200.0,76.661,76.6784,76.1922,76.227,27200.0
2014-09-22 09:45:00,87.97,88.03,87.94,87.98,6900.0,76.3659,76.418,76.3398,76.3745,6900.0
2014-09-22 09:50:00,87.91,88.12,87.86,88.12,5500.0,76.3138,76.4961,76.2704,76.4961,5500.0
2014-09-22 09:55:00,88.12,88.18,88.0,88.0,8300.0,76.4961,76.5482,76.3919,76.3919,8300.0
2014-09-22 10:00:00,88.07,88.11,87.87,88.05,5900.0,76.4527,76.4874,76.2791,76.4353,5900.0
2014-09-22 10:05:00,88.09,88.3,88.05,88.29,10100.0,76.47,76.6523,76.4353,76.6437,10100.0
2014-09-22 10:10:00,88.32,88.35,88.27,88.34,6200.0,76.6697,76.6957,76.6263,76.6871,6200.0
2014-09-22 10:15:00,88.24,88.35,88.2,88.31,13600.0,76.6003,76.6957,76.5655,76.661,13600.0
2014-09-22 10:20:00,88.35,88.37,88.3,88.3,3000.0,76.6957,76.7131,76.6523,76.6523,3000.0
2014-09-22 10:25:00,88.31,88.36,88.23,88.23,5600.0,76.661,76.7044,76.5916,76.5916,5600.0
2014-09-22 10:30:00,88.23,88.26,88.06,88.15,11200.0,76.5916,76.6176,76.444,76.5221,11200.0
2014-09-22 10:35:00,88.13,88.14,88.1,88.14,2100.0,76.5048,76.5134,76.4787,76.5134,2100.0
2014-09-22 10:40:00,88.09,88.11,88.03,88.04,3200.0,76.47,76.4874,76.418,76.4266,3200.0
2014-09-22 10:45:00,88.01,88.03,87.92,87.92,14400.0,76.4006,76.418,76.3225,76.3225,14400.0
2014-09-22 10:50:00,87.9,87.9,87.83,87.86,2900.0,76.3051,76.3051,76.2443,76.2704,2900.0
2014-09-22 10:55:00,87.82,87.89,87.78,87.83,17900.0,76.2357,76.2964,76.2009,76.2443,17900.0
2014-09-22 11:00:00,87.83,87.97,87.8,87.96,12000.0,76.2443,76.3659,76.2183,76.3572,12000.0
2014-09-22 11:05:00,87.95,87.98,87.93,87.96,10800.0,76.3485,76.3745,76.3311,76.3572,10800.0
2014-09-22 11:10:00,87.96,87.97,87.84,87.9,7300.0,76.3572,76.3659,76.253,76.3051,7300.0
2014-09-22 11:15:00,87.89,88.01,87.85,87.95,3600.0,76.2964,76.4006,76.2617,76.3485,3600.0
2014-09-22 11:20:00,87.96,88.06,87.94,88.06,2900.0,76.3572,76.444,76.3398,76.444,2900.0
2014-09-22 11:25:00,88.01,88.02,87.97,88.02,3400.0,76.4006,76.4093,76.3659,76.4093,3400.0
2014-09-22 11:30:00,88.0,88.02,87.86,87.9,3100.0,76.3919,76.4093,76.2704,76.3051,3100.0
2014-09-22 11:35:00,87.87,87.89,87.82,87.87,6400.0,76.2791,76.2964,76.2357,76.2791,6400.0
2014-09-22 11:40:00,87.87,87.91,87.84,87.85,7500.0,76.2791,76.3138,76.253,76.2617,7500.0
2014-09-22 11:45:00,87.83,87.87,87.74,87.8,3500.0,76.2443,76.2791,76.1662,76.2183,3500.0
2014-09-22 11:50:00,87.8,87.81,87.7,87.72,3200.0,76.2183,76.227,76.1315,76.1488,3200.0
2014-09-22 11:55:00,87.76,87.76,87.61,87.65,4100.0,76.1836,76.1836,76.0534,76.0881,4100.0
2014-09-22 12:00:00,87.64,87.65,87.55,87.55,8400.0,76.0794,76.0881,76.0013,76.0013,8400.0
2014-09-22 12:05:00,87.53,87.57,87.51,87.56,2800.0,75.9839,76.0186,75.9665,76.01,2800.0
2014-09-22 12:10:00,87.54,87.54,87.48,87.49,4100.0,75.9926,75.9926,75.9405,75.9492,4100.0
2014-09-22 12:15:00,87.5,87.55,87.45,87.47,3900.0,75.9579,76.0013,75.9145,75.9318,3900.0
2014-09-22 12:20:00,87.44,87.45,87.38,87.42,5600.0,75.9058,75.9145,75.8537,75.8884,5600.0
2014-09-22 12:25:00,87.39,87.43,87.35,87.39,6000.0,75.8624,75.8971,75.8277,75.8624,6000.0
2014-09-22 12:30:00,87.4,87.47,87.37,87.47,3500.0,75.8711,75.9318,75.845,75.9318,3500.0
2014-09-22 12:35:00,87.49,87.62,87.49,87.62,6100.0,75.9492,76.062,75.9492,76.062,6100.0
2014-09-22 12:40:00,87.59,87.64,87.51,87.62,1600.0,76.036,76.0794,75.9665,76.062,1600.0
2014-09-22 12:45:00,87.62,87.65,87.6,87.65,2300.0,76.062,76.0881,76.0447,76.0881,2300.0
2014-09-22 12:50:00,87.62,87.65,87.57,87.65,1900.0,76.062,76.0881,76.0186,76.0881,1900.0
2014-09-22 12:55:00,87.64,87.67,87.6,87.64,2300.0,76.0794,76.1054,76.0447,76.0794,2300.0
2014-09-22 13:00:00,87.63,87.65,87.58,87.61,2200.0,76.0707,76.0881,76.0273,76.0534,2200.0
2014-09-22 13:05:00,87.63,87.7,87.62,87.62,5500.0,76.0707,76.1315,76.062,76.062,5500.0
2014-09-22 13:10:00,87.59,87.59,87.49,87.58,1900.0,76.036,76.036,75.9492,76.0273,1900.0
2014-09-22 13:15:00,87.57,87.65,87.54,87.6,3300.0,76.0186,76.0881,75.9926,76.0447,3300.0
2014-09-22 13:20:00,87.62,87.67,87.54,87.56,3300.0,76.062,76.1054,75.9926,76.01,3300.0
2014-09-22 13:25:00,87.51,87.65,87.51,87.65,8500.0,75.9665,76.0881,75.9665,76.0881,8500.0
2014-09-22 13:30:00,87.63,87.71,87.62,87.69,7600.0,76.0707,76.1402,76.062,76.1228,7600.0
2014-09-22 13:35:00,87.7,87.73,87.63,87.63,2600.0,76.1315,76.1575,76.0707,76.0707,2600.0
2014-09-22 13:40:00,87.64,87.68,87.63,87.64,2300.0,76.0794,76.1141,76.0707,76.0794,2300.0
2014-09-22 13:45:00,87.65,87.65,87.6,87.6,6600.0,76.0881,76.0881,76.0447,76.0447,6600.0
2014-09-22 13:50:00,87.58,87.61,87.51,87.57,2800.0,76.0273,76.0534,75.9665,76.0186,2800.0
2014-09-22 13:55:00,87.58,87.58,87.45,87.47,4100.0,76.0273,76.0273,75.9145,75.9318,4100.0
2014-09-22 14:00:00,87.48,87.5,87.43,87.48,3200.0,75.9405,75.9579,75.8971,75.9405,3200.0
2014-09-22 14:05:00,87.48,87.5,87.4,87.45,3400.0,75.9405,75.9579,75.8711,75.9145,3400.0
2014-09-22 14:10:00,87.45,87.45,87.2,87.37,11000.0,75.9145,75.9145,75.6974,75.845,11000.0
2014-09-22 14:15:00,87.34,87.39,87.31,87.34,2000.0,75.819,75.8624,75.7929,75.819,2000.0
2014-09-22 14:20:00,87.35,87.39,87.3,87.3,1700.0,75.8277,75.8624,75.7842,75.7842,1700.0
2014-09-22 14:25:00,87.3,87.33,87.22,87.27,15500.0,75.7842,75.8103,75.7148,75.7582,15500.0
2014-09-22 14:30:00,87.26,87.37,87.26,87.37,5300.0,75.7495,75.845,75.7495,75.845,5300.0
2014-09-22 14:35:00,87.36,87.37,87.3,87.35,3100.0,75.8363,75.845,75.7842,75.8277,3100.0
2014-09-22 14:40:00,87.36,87.36,87.29,87.31,4600.0,75.8363,75.8363,75.7756,75.7929,4600.0
2014-09-22 14:45:00,87.3,87.38,87.3,87.38,1400.0,75.7842,75.8537,75.7842,75.8537,1400.0
2014-09-22 14:50:00,87.38,87.39,87.33,87.33,3700.0,75.8537,75.8624,75.8103,75.8103,3700.0
2014-09-22 14:55:00,87.31,87.37,87.31,87.32,3500.0,75.7929,75.845,75.7929,75.8016,3500.0
2014-09-22 15:00:00,87.33,87.38,87.23,87.24,15100.0,75.8103,75.8537,75.7235,75.7322,15100.0
2014-09-22 15:05:00,87.22,87.26,87.19,87.21,6400.0,75.7148,75.7495,75.6888,75.7061,6400.0
2014-09-22 15:10:00,87.22,87.26,87.22,87.23,4500.0,75.7148,75.7495,75.7148,75.7235,4500.0
2014-09-22 15:15:00,87.24,87.29,87.19,87.22,7400.0,75.7322,75.7756,75.6888,75.7148,7400.0
2014-09-22 15:20:00,87.23,87.28,87.21,87.26,6900.0,75.7235,75.7669,75.7061,75.7495,6900.0
2014-09-22 15:25:00,87.26,87.29,87.23,87.27,4700.0,75.7495,75.7756,75.7235,75.7582,4700.0
2014-09-22 15:30:00,87.27,87.28,87.24,87.27,3700.0,75.7582,75.7669,75.7322,75.7582,3700.0
2014-09-22 15:35:00,87.26,87.29,87.23,87.29,6800.0,75.7495,75.7756,75.7235,75.7756,6800.0
2014-09-22 15:40:00,87.29,87.5,87.28,87.49,12700.0,75.7756,75.9579,75.7669,75.9492,12700.0
2014-09-22 15:45:00,87.47,87.48,87.4,87.42,13700.0,75.9318,75.9405,75.8711,75.8884,13700.0
2014-09-22 15:50:00,87.42,87.45,87.41,87.42,11000.0,75.8884,75.9145,75.8797,75.8884,11000.0
2014-09-22 15:55:00,87.41,87.43,87.36,87.4,31400.0,75.8797,75.8971,75.8363,75.8711,31400.0
2014-09-23 09:30:00,87.0,87.34,86.82,87.13,21500.0,75.5238,75.819,75.3676,75.6367,21500.0
2014-09-23 09:35:00,87.08,87.39,87.01,87.3,8200.0,75.5933,75.8624,75.5325,75.7842,8200.0
2014-09-23 09:40:00,87.23,87.31,87.18,87.25,11300.0,75.7235,75.7929,75.6801,75.7408,11300.0
2014-09-23 09:45:00,87.24,87.24,87.01,87.13,5800.0,75.7322,75.7322,75.5325,75.6367,5800.0
2014-09-23 09:50:00,87.15,87.24,87.05,87.05,3900.0,75.654,75.7322,75.5672,75.5672,3900.0
2014-09-23 09:55:00,87.05,87.12,86.95,86.95,14900.0,75.5672,75.628,75.4804,75.4804,14900.0
2014-09-23 10:00:00,86.98,87.11,86.94,87.07,8500.0,75.5065,75.6193,75.4717,75.5846,8500.0
2014-09-23 10:05:00,87.06,87.08,86.94,86.94,5100.0,75.5759,75.5933,75.4717,75.4717,5100.0
2014-09-23 10:10:00,86.95,86.97,86.87,86.9,5100.0,75.4804,75.4978,75.411,75.437,5100.0
2014-09-23 10:15:00,86.91,86.94,86.86,86.92,7300.0,75.4457,75.4717,75.4023,75.4544,7300.0
2014-09-23 10:20:00,86.92,87.01,86.91,86.99,5600.0,75.4544,75.5325,75.4457,75.5151,5600.0
2014-09-23 10:25:00,86.95,86.97,86.85,86.88,3500.0,75.4804,75.4978,75.3936,75.4196,3500.0
2014-09-23 10:30:00,86.85,86.87,86.7,86.79,5600.0,75.3936,75.411,75.2634,75.3415,5600.0
2014-09-23 10:35:00,86.74,86.81,86.69,86.69,5800.0,75.2981,75.3589,75.2547,75.2547,5800.0
2014-09-23 10:40:00,86.72,86.79,86.7,86.79,4000.0,75.2808,75.3415,75.2634,75.3415,4000.0
2014-09-23 10:45:00,86.77,86.79,86.67,86.68,7000.0,75.3242,75.3415,75.2374,75.246,7000.0
2014-09-23 10:50:00,86.69,86.81,86.67,86.67,5700.0,75.2547,75.3589,75.2374,75.2374,5700.0
2014-09-23 10:55:00,86.7,86.7,86.64,86.68,6100.0,75.2634,75.2634,75.2113,75.246,6100.0
2014-09-23 11:00:00,86.66,86.7,86.63,86.63,4900.0,75.2287,75.2634,75.2026,75.2026,4900.0
2014-09-23 11:05:00,86.62,86.7,86.59,86.66,5900.0,75.1939,75.2634,75.1679,75.2287,5900.0
2014-09-23 11:10:00,86.66,86.66,86.45,86.5,25300.0,75.2287,75.2287,75.0464,75.0898,25300.0
2014-09-23 11:15:00,86.5,86.62,86.48,86.48,5000.0,75.0898,75.1939,75.0724,75.0724,5000.0
2014-09-23 11:20:00,86.52,86.75,86.52,86.74,7500.0,75.1071,75.3068,75.1071,75.2981,7500.0
2014-09-23 11:25:00,86.78,86.79,86.59,86.63,6000.0,75.3328,75.3415,75.1679,75.2026,6000.0
2014-09-23 11:30:00,86.63,86.67,86.56,86.67,6200.0,75.2026,75.2374,75.1419,75.2374,6200.0
2014-09-23 11:35:00,86.69,86.79,86.66,86.77,4300.0,75.2547,75.3415,75.2287,75.3242,4300.0
2014-09-23 11:40:00,86.79,86.79,86.65,86.74,16800.0,75.3415,75.3415,75.22,75.2981,16800.0
2014-09-23 11:45:00,86.7,86.72,86.57,86.57,4200.0,75.2634,75.2808,75.1505,75.1505,4200.0
2014-09-23 11:50:00,86.57,86.6,86.43,86.47,5100.0,75.1505,75.1766,75.029,75.0637,5100.0
2014-09-23 11:55:00,86.47,86.48,86.41,86.45,4200.0,75.0637,75.0724,75.0116,75.0464,4200.0
2014-09-23 12:00:00,86.44,86.47,86.44,86.45,3400.0,75.0377,75.0637,75.0377,75.0464,3400.0
2014-09-23 12:05:00,86.43,86.43,86.37,86.37,3700.0,75.029,75.029,74.9769,74.9769,3700.0
2014-09-23 12:10:00,86.36,86.39,86.3,86.3,3900.0,74.9682,74.9943,74.9162,74.9162,3900.0
2014-09-23 12:15:00,86.31,86.38,86.29,86.38,4600.0,74.9248,74.9856,74.9075,74.9856,4600.0
2014-09-23 12:20:00,86.36,86.39,86.36,86.36,2600.0,74.9682,74.9943,74.9682,74.9682,2600.0
2014-09-23 12:25:00,86.39,86.39,86.28,86.28,3600.0,74.9943,74.9943,74.8988,74.8988,3600.0
2014-09-23 12:30:00,86.28,86.33,86.28,86.33,4400.0,74.8988,74.9422,74.8988,74.9422,4400.0
2014-09-23 12:35:00,86.33,86.34,86.28,86.3,4200.0,74.9422,74.9509,74.8988,74.9162,4200.0
2014-09-23 12:40:00,86.29,86.39,86.29,86.34,3700.0,74.9075,74.9943,74.9075,74.9509,3700.0
2014-09-23 12:45:00,86.34,86.37,86.3,86.35,8000.0,74.9509,74.9769,74.9162,74.9596,8000.0
2014-09-23 12:50:00,86.29,86.34,86.27,86.31,3200.0,74.9075,74.9509,74.8901,74.9248,3200.0
2014-09-23 12:55:00,86.32,86.32,86.24,86.25,2500.0,74.9335,74.9335,74.8641,74.8728,2500.0
2014-09-23 13:00:00,86.25,86.29,86.23,86.26,3900.0,74.8728,74.9075,74.8554,74.8814,3900.0
2014-09-23 13:05:00,86.23,86.24,86.16,86.18,2100.0,74.8554,74.8641,74.7946,74.812,2100.0
2014-09-23 13:10:00,86.17,86.22,86.13,86.22,2100.0,74.8033,74.8467,74.7686,74.8467,2100.0
2014-09-23 13:15:00,86.15,86.17,86.11,86.11,1200.0,74.7859,74.8033,74.7512,74.7512,1200.0
2014-09-23 13:20:00,86.13,86.2,86.12,86.18,3600.0,74.7686,74.8293,74.7599,74.812,3600.0
2014-09-23 13:25:00,86.15,86.28,86.15,86.24,10100.0,74.7859,74.8988,74.7859,74.8641,10100.0
2014-09-23 13:30:00,86.25,86.36,86.24,86.3,2300.0,74.8728,74.9682,74.8641,74.9162,2300.0
2014-09-23 13:35:00,86.33,86.45,86.31,86.45,5200.0,74.9422,75.0464,74.9248,75.0464,5200.0
2014-09-23 13:40:00,86.4,86.44,86.39,86.39,1700.0,75.003,75.0377,74.9943,74.9943,1700.0
2014-09-23 13:45:00,86.38,86.41,86.31,86.37,4600.0,74.9856,75.0116,74.9248,74.9769,4600.0
2014-09-23 13:50:00,86.4,86.41,86.34,86.38,6300.0,75.003,75.0116,74.9509,74.9856,6300.0
2014-09-23 13:55:00,86.38,86.45,86.36,86.4,8200.0,74.9856,75.0464,74.9682,75.003,8200.0
2014-09-23 14:00:00,86.41,86.53,86.36,86.48,9200.0,75.0116,75.1158,74.9682,75.0724,9200.0
2014-09-23 14:05:00,86.5,86.5,86.41,86.49,12300.0,75.0898,75.0898,75.0116,75.0811,12300.0
2014-09-23 14:10:00,86.51,86.62,86.49,86.56,8500.0,75.0985,75.1939,75.0811,75.1419,8500.0
2014-09-23 14:15:00,86.54,86.62,86.51,86.61,11000.0,75.1245,75.1939,75.0985,75.1853,11000.0
2014-09-23 14:20:00,86.6,86.63,86.54,86.6,30900.0,75.1766,75.2026,75.1245,75.1766,30900.0
2014-09-23 14:25:00,86.6,86.6,86.48,86.56,8400.0,75.1766,75.1766,75.0724,75.1419,8400.0
2014-09-23 14:30:00,86.56,86.61,86.5,86.54,7400.0,75.1419,75.1853,75.0898,75.1245,7400.0
2014-09-23 14:35:00,86.55,86.56,86.49,86.49,6500.0,75.1332,75.1419,75.0811,75.0811,6500.0
2014-09-23 14:40:00,86.52,86.52,86.44,86.45,13000.0,75.1071,75.1071,75.0377,75.0464,13000.0
2014-09-23 14:45:00,86.45,86.49,86.43,86.49,9200.0,75.0464,75.0811,75.029,75.0811,9200.0
2014-09-23 14:50:00,86.5,86.53,86.39,86.44,30000.0,75.0898,75.1158,74.9943,75.0377,30000.0
2014-09-23 14:55:00,86.45,86.52,86.42,86.52,10100.0,75.0464,75.1071,75.0203,75.1071,10100.0
2014-09-23 15:00:00,86.52,86.61,86.5,86.52,7300.0,75.1071,75.1853,75.0898,75.1071,7300.0
2014-09-23 15:05:00,86.52,86.56,86.47,86.51,5800.0,75.1071,75.1419,75.0637,75.0985,5800.0
2014-09-23 15:10:00,86.51,86.57,86.5,86.57,5800.0,75.0985,75.1505,75.0898,75.1505,5800.0
2014-09-23 15:15:00,86.59,86.59,86.49,86.5,4100.0,75.1679,75.1679,75.0811,75.0898,4100.0
2014-09-23 15:20:00,86.47,86.54,86.44,86.51,9000.0,75.0637,75.1245,75.0377,75.0985,9000.0
2014-09-23 15:25:00,86.53,86.59,86.53,86.58,8500.0,75.1158,75.1679,75.1158,75.1592,8500.0
2014-09-23 15:30:00,86.57,86.66,86.57,86.66,7400.0,75.1505,75.2287,75.1505,75.2287,7400.0
2014-09-23 15:35:00,86.69,86.7,86.64,86.65,7800.0,75.2547,75.2634,75.2113,75.22,7800.0
2014-09-23 15:40:00,86.64,86.72,86.63,86.7,14600.0,75.2113,75.2808,75.2026,75.2634,14600.0
2014-09-23 15:45:00,86.71,86.71,86.58,86.59,14200.0,75.2721,75.2721,75.1592,75.1679,14200.0
2014-09-23 15:50:00,86.58,86.59,86.45,86.47,18500.0,75.1592,75.1679,75.0464,75.0637,18500.0
2014-09-23 15:55:00,86.47,86.49,86.38,86.41,28700.0,75.0637,75.0811,74.9856,75.0116,28700.0
2014-09-24 09:30:00,86.2,86.56,86.1,86.26,70700.0,74.8293,75.1419,74.7425,74.8814,70700.0
2014-09-24 09:35:00,86.2,86.47,86.2,86.41,13600.0,74.8293,75.0637,74.8293,75.0116,13600.0
2014-09-24 09:40:00,86.41,86.5,86.38,86.5,4500.0,75.0116,75.0898,74.9856,75.0898,4500.0
2014-09-24 09:45:00,86.59,86.68,86.52,86.55,4700.0,75.1679,75.246,75.1071,75.1332,4700.0
2014-09-24 09:50:00,86.57,86.76,86.51,86.73,15000.0,75.1505,75.3155,75.0985,75.2894,15000.0
2014-09-24 09:55:00,86.74,86.81,86.6,86.81,11100.0,75.2981,75.3589,75.1766,75.3589,11100.0
2014-09-24 10:00:00,86.83,86.96,86.78,86.89,20500.0,75.3762,75.4891,75.3328,75.4283,20500.0
2014-09-24 10:05:00,86.97,86.97,86.77,86.9,10800.0,75.4978,75.4978,75.3242,75.437,10800.0
2014-09-24 10:10:00,86.92,86.99,86.85,86.98,21300.0,75.4544,75.5151,75.3936,75.5065,21300.0
2014-09-24 10:15:00,87.0,87.17,86.96,86.99,7100.0,75.5238,75.6714,75.4891,75.5151,7100.0
2014-09-24 10:20:00,87.02,87.13,86.95,87.07,14100.0,75.5412,75.6367,75.4804,75.5846,14100.0
2014-09-24 10:25:00,87.11,87.28,87.09,87.28,10000.0,75.6193,75.7669,75.6019,75.7669,10000.0
2014-09-24 10:30:00,87.28,87.28,87.1,87.17,12600.0,75.7669,75.7669,75.6106,75.6714,12600.0
2014-09-24 10:35:00,87.15,87.41,87.05,87.29,22200.0,75.654,75.8797,75.5672,75.7756,22200.0
2014-09-24 10:40:00,87.35,87.4,87.3,87.37,3600.0,75.8277,75.8711,75.7842,75.845,3600.0
2014-09-24 10:45:00,87.35,87.36,87.23,87.32,10700.0,75.8277,75.8363,75.7235,75.8016,10700.0
2014-09-24 10:50:00,87.38,87.38,87.13,87.3,16200.0,75.8537,75.8537,75.6367,75.7842,16200.0
2014-09-24 10:55:00,87.31,87.4,87.22,87.3,22500.0,75.7929,75.8711,75.7148,75.7842,22500.0
2014-09-24 11:00:00,87.31,87.41,87.3,87.41,7100.0,75.7929,75.8797,75.7842,75.8797,7100.0
2014-09-24 11:05:00,87.44,87.57,87.35,87.55,8100.0,75.9058,76.0186,75.8277,76.0013,8100.0
2014-09-24 11:10:00,87.57,87.64,87.49,87.5,14800.0,76.0186,76.0794,75.9492,75.9579,14800.0
2014-09-24 11:15:00,87.51,87.51,87.41,87.41,5400.0,75.9665,75.9665,75.8797,75.8797,5400.0
2014-09-24 11:20:00,87.39,87.47,87.37,87.4,14600.0,75.8624,75.9318,75.845,75.8711,14600.0
2014-09-24 11:25:00,87.35,87.5,87.35,87.45,12000.0,75.8277,75.9579,75.8277,75.9145,12000.0
2014-09-24 11:30:00,87.45,87.51,87.45,87.51,4900.0,75.9145,75.9665,75.9145,75.9665,4900.0
2014-09-24 11:35:00,87.52,87.75,87.52,87.53,18500.0,75.9752,76.1749,75.9752,75.9839,18500.0
2014-09-24 11:40:00,87.55,87.61,87.54,87.57,4600.0,76.0013,76.0534,75.9926,76.0186,4600.0
2014-09-24 11:45:00,87.6,87.66,87.6,87.63,3900.0,76.0447,76.0968,76.0447,76.0707,3900.0
2014-09-24 11:50:00,87.64,87.73,87.57,87.61,58800.0,76.0794,76.1575,76.0186,76.0534,58800.0
2014-09-24 11:55:00,87.64,87.68,87.6,87.62,11500.0,76.0794,76.1141,76.0447,76.062,11500.0
2014-09-24 12:00:00,87.61,87.66,87.61,87.66,15700.0,76.0534,76.0968,76.0534,76.0968,15700.0
2014-09-24 12:05:00,87.67,87.72,87.67,87.7,7400.0,76.1054,76.1488,76.1054,76.1315,7400.0
2014-09-24 12:10:00,87.69,87.7,87.66,87.66,5400.0,76.1228,76.1315,76.0968,76.0968,5400.0
2014-09-24 12:15:00,87.66,87.71,87.66,87.67,5000.0,76.0968,76.1402,76.0968,76.1054,5000.0
2014-09-24 12:20:00,87.68,87.69,87.58,87.58,4900.0,76.1141,76.1228,76.0273,76.0273,4900.0
2014-09-24 12:25:00,87.59,87.62,87.55,87.6,5000.0,76.036,76.062,76.0013,76.0447,5000.0
2014-09-24 12:30:00,87.6,87.62,87.54,87.56,17600.0,76.0447,76.062,75.9926,76.01,17600.0
2014-09-24 12:35:00,87.58,87.6,87.54,87.57,8300.0,76.0273,76.0447,75.9926,76.0186,8300.0
2014-09-24 12:40:00,87.56,87.6,87.56,87.58,2400.0,76.01,76.0447,76.01,76.0273,2400.0
2014-09-24 12:45:00,87.61,87.63,87.51,87.55,6500.0,76.0534,76.0707,75.9665,76.0013,6500.0
2014-09-24 12:50:00,87.53,87.53,87.45,87.46,1000.0,75.9839,75.9839,75.9145,75.9231,1000.0
2014-09-24 12:55:00,87.46,87.51,87.45,87.51,900.0,75.9231,75.9665,75.9145,75.9665,900.0
2014-09-24 13:00:00,87.51,87.53,87.41,87.42,29800.0,75.9665,75.9839,75.8797,75.8884,29800.0
2014-09-24 13:05:00,87.44,87.44,87.33,87.38,2000.0,75.9058,75.9058,75.8103,75.8537,2000.0
2014-09-24 13:10:00,87.35,87.4,87.34,87.4,1200.0,75.8277,75.8711,75.819,75.8711,1200.0
2014-09-24 13:15:00,87.39,87.42,87.38,87.39,2900.0,75.8624,75.8884,75.8537,75.8624,2900.0
2014-09-24 13:20:00,87.39,87.43,87.37,87.39,9600.0,75.8624,75.8971,75.845,75.8624,9600.0
2014-09-24 13:25:00,87.37,87.47,87.37,87.47,7700.0,75.845,75.9318,75.845,75.9318,7700.0
2014-09-24 13:30:00,87.47,87.54,87.45,87.52,4500.0,75.9318,75.9926,75.9145,75.9752,4500.0
2014-09-24 13:35:00,87.54,87.58,87.52,87.57,1900.0,75.9926,76.0273,75.9752,76.0186,1900.0
2014-09-24 13:40:00,87.59,87.59,87.52,87.54,4300.0,76.036,76.036,75.9752,75.9926,4300.0
2014-09-24 13:45:00,87.55,87.55,87.47,87.47,5000.0,76.0013,76.0013,75.9318,75.9318,5000.0
2014-09-24 13:50:00,87.5,87.55,87.48,87.55,5900.0,75.9579,76.0013,75.9405,76.0013,5900.0
2014-09-24 13:55:00,87.55,87.6,87.48,87.55,22200.0,76.0013,76.0447,75.9405,76.0013,22200.0
2014-09-24 14:00:00,87.55,87.55,87.47,87.52,2500.0,76.0013,76.0013,75.9318,75.9752,2500.0
2014-09-24 14:05:00,87.54,87.59,87.52,87.55,3200.0,75.9926,76.036,75.9752,76.0013,3200.0
2014-09-24 14:10:00,87.54,87.54,87.48,87.48,2100.0,75.9926,75.9926,75.9405,75.9405,2100.0
2014-09-24 14:15:00,87.52,87.52,87.46,87.49,5300.0,75.9752,75.9752,75.9231,75.9492,5300.0
2014-09-24 14:20:00,87.51,87.52,87.47,87.47,1800.0,75.9665,75.9752,75.9318,75.9318,1800.0
2014-09-24 14:25:00,87.48,87.58,87.48,87.57,19600.0,75.9405,76.0273,75.9405,76.0186,19600.0
2014-09-24 14:30:00,87.55,87.65,87.54,87.65,7300.0,76.0013,76.0881,75.9926,76.0881,7300.0
2014-09-24 14:35:00,87.67,87.69,87.6,87.69,24800.0,76.1054,76.1228,76.0447,76.1228,24800.0
2014-09-24 14:40:00,87.68,87.73,87.64,87.69,11800.0,76.1141,76.1575,76.0794,76.1228,11800.0
2014-09-24 14:45:00,87.68,87.8,87.68,87.8,9300.0,76.1141,76.2183,76.1141,76.2183,9300.0
2014-09-24 14:50:00,87.8,87.82,87.76,87.76,12700.0,76.2183,76.2357,76.1836,76.1836,12700.0
2014-09-24 14:55:00,87.76,87.94,87.75,87.94,10000.0,76.1836,76.3398,76.1749,76.3398,10000.0
2014-09-24 15:00:00,87.97,88.05,87.93,88.05,10900.0,76.3659,76.4353,76.3311,76.4353,10900.0
2014-09-24 15:05:00,88.05,88.28,88.05,88.28,20400.0,76.4353,76.635,76.4353,76.635,20400.0
2014-09-24 15:10:00,88.28,88.3,88.13,88.15,14100.0,76.635,76.6523,76.5048,76.5221,14100.0
2014-09-24 15:15:00,88.12,88.15,88.09,88.15,6800.0,76.4961,76.5221,76.47,76.5221,6800.0
2014-09-24 15:20:00,88.14,88.14,88.07,88.09,10200.0,76.5134,76.5134,76.4527,76.47,10200.0
2014-09-24 15:25:00,88.09,88.13,88.07,88.13,13500.0,76.47,76.5048,76.4527,76.5048,13500.0
2014-09-24 15:30:00,88.11,88.2,88.1,88.11,32600.0,76.4874,76.5655,76.4787,76.4874,32600.0
2014-09-24 15:35:00,88.1,88.23,88.1,88.23,27300.0,76.4787,76.5916,76.4787,76.5916,27300.0
2014-09-24 15:40:00,88.22,88.22,88.0,88.06,24600.0,76.5829,76.5829,76.3919,76.444,24600.0
2014-09-24 15:45:00,88.05,88.13,88.0,88.07,33500.0,76.4353,76.5048,76.3919,76.4527,33500.0
2014-09-24 15:50:00,88.08,88.09,88.02,88.04,58800.0,76.4614,76.47,76.4093,76.4266,58800.0
2014-09-24 15:55:00,88.04,88.08,87.9,87.97,80900.0,76.4266,76.4614,76.3051,76.3659,80900.0
2014-09-25 09:30:00,87.7,87.99,87.54,87.99,15800.0,76.1315,76.3832,75.9926,76.3832,15800.0
2014-09-25 09:35:00,88.03,88.08,87.91,88.01,8700.0,76.418,76.4614,76.3138,76.4006,8700.0
2014-09-25 09:40:00,88.0,88.0,87.6,87.8,5300.0,76.3919,76.3919,76.0447,76.2183,5300.0
2014-09-25 09:45:00,87.91,88.08,87.68,87.73,10900.0,76.3138,76.4614,76.1141,76.1575,10900.0
2014-09-25 09:50:00,87.78,87.95,87.73,87.78,9600.0,76.2009,76.3485,76.1575,76.2009,9600.0
2014-09-25 09:55:00,87.79,87.92,87.69,87.92,10100.0,76.2096,76.3225,76.1228,76.3225,10100.0
2014-09-25 10:00:00,87.93,87.98,87.85,87.94,10200.0,76.3311,76.3745,76.2617,76.3398,10200.0
2014-09-25 10:05:00,87.92,88.04,87.91,88.02,5600.0,76.3225,76.4266,76.3138,76.4093,5600.0
2014-09-25 10:10:00,88.0,88.05,87.85,87.95,10200.0,76.3919,76.4353,76.2617,76.3485,10200.0
2014-09-25 10:15:00,87.93,87.96,87.77,87.82,11900.0,76.3311,76.3572,76.1922,76.2357,11900.0
2014-09-25 10:20:00,87.8,87.83,87.68,87.82,4800.0,76.2183,76.2443,76.1141,76.2357,4800.0
2014-09-25 10:25:00,87.82,87.85,87.76,87.77,11500.0,76.2357,76.2617,76.1836,76.1922,11500.0
2014-09-25 10:30:00,87.72,87.72,87.55,87.64,8800.0,76.1488,76.1488,76.0013,76.0794,8800.0
2014-09-25 10:35:00,87.62,87.73,87.52,87.52,6500.0,76.062,76.1575,75.9752,75.9752,6500.0
2014-09-25 10:40:00,87.51,87.51,87.22,87.22,33400.0,75.9665,75.9665,75.7148,75.7148,33400.0
2014-09-25 10:45:00,87.24,87.29,87.05,87.29,9700.0,75.7322,75.7756,75.5672,75.7756,9700.0
2014-09-25 10:50:00,87.29,87.42,87.15,87.23,12400.0,75.7756,75.8884,75.654,75.7235,12400.0
2014-09-25 10:55:00,87.22,87.22,86.97,86.97,25400.0,75.7148,75.7148,75.4978,75.4978,25400.0
2014-09-25 11:00:00,87.03,87.06,86.97,87.05,4700.0,75.5499,75.5759,75.4978,75.5672,4700.0
2014-09-25 11:05:00,87.01,87.05,86.94,87.05,5900.0,75.5325,75.5672,75.4717,75.5672,5900.0
2014-09-25 11:10:00,87.01,87.03,86.89,86.96,9700.0,75.5325,75.5499,75.4283,75.4891,9700.0
2014-09-25 11:15:00,86.95,87.04,86.91,86.94,6300.0,75.4804,75.5585,75.4457,75.4717,6300.0
2014-09-25 11:20:00,86.94,86.99,86.89,86.98,8600.0,75.4717,75.5151,75.4283,75.5065,8600.0
2014-09-25 11:25:00,87.0,87.14,86.94,87.13,16800.0,75.5238,75.6454,75.4717,75.6367,16800.0
2014-09-25 11:30:00,87.13,87.13,86.94,87.0,5800.0,75.6367,75.6367,75.4717,75.5238,5800.0
2014-09-25 11:35:00,87.04,87.1,87.04,87.1,2100.0,75.5585,75.6106,75.5585,75.6106,2100.0
2014-09-25 11:40:00,87.1,87.1,86.98,87.03,3300.0,75.6106,75.6106,75.5065,75.5499,3300.0
2014-09-25 11:45:00,87.03,87.06,86.93,86.95,3900.0,75.5499,75.5759,75.4631,75.4804,3900.0
2014-09-25 11:50:00,86.95,86.96,86.85,86.87,6900.0,75.4804,75.4891,75.3936,75.411,6900.0
2014-09-25 11:55:00,86.86,86.91,86.86,86.9,3300.0,75.4023,75.4457,75.4023,75.437,3300.0
2014-09-25 12:00:00,86.92,87.07,86.92,87.01,5700.0,75.4544,75.5846,75.4544,75.5325,5700.0
2014-09-25 12:05:00,86.97,87.02,86.92,86.96,4900.0,75.4978,75.5412,75.4544,75.4891,4900.0
2014-09-25 12:10:00,86.95,87.09,86.93,87.09,3600.0,75.4804,75.6019,75.4631,75.6019,3600.0
2014-09-25 12:15:00,87.09,87.09,86.91,86.92,4500.0,75.6019,75.6019,75.4457,75.4544,4500.0
2014-09-25 12:20:00,86.9,86.96,86.83,86.92,6600.0,75.437,75.4891,75.3762,75.4544,6600.0
2014-09-25 12:25:00,86.91,86.91,86.78,86.85,9300.0,75.4457,75.4457,75.3328,75.3936,9300.0
2014-09-25 12:30:00,86.82,87.02,86.8,87.02,4200.0,75.3676,75.5412,75.3502,75.5412,4200.0
2014-09-25 12:35:00,87.02,87.15,87.0,87.15,3400.0,75.5412,75.654,75.5238,75.654,3400.0
2014-09-25 12:40:00,87.14,87.23,87.08,87.22,10800.0,75.6454,75.7235,75.5933,75.7148,10800.0
2014-09-25 12:45:00,87.24,87.24,87.11,87.23,5700.0,75.7322,75.7322,75.6193,75.7235,5700.0
2014-09-25 12:50:00,87.25,87.28,87.11,87.14,5000.0,75.7408,75.7669,75.6193,75.6454,5000.0
2014-09-25 12:55:00,87.19,87.2,87.06,87.06,15100.0,75.6888,75.6974,75.5759,75.5759,15100.0
2014-09-25 13:00:00,87.06,87.06,86.88,86.88,4400.0,75.5759,75.5759,75.4196,75.4196,4400.0
2014-09-25 13:05:00,86.92,87.1,86.92,87.1,12600.0,75.4544,75.6106,75.4544,75.6106,12600.0
2014-09-25 13:10:00,87.1,87.15,87.02,87.03,4900.0,75.6106,75.654,75.5412,75.5499,4900.0
2014-09-25 13:15:00,87.0,87.18,87.0,87.17,3200.0,75.5238,75.6801,75.5238,75.6714,3200.0
2014-09-25 13:20:00,87.18,87.18,87.02,87.07,3300.0,75.6801,75.6801,75.5412,75.5846,3300.0
2014-09-25 13:25:00,87.07,87.11,87.05,87.09,3900.0,75.5846,75.6193,75.5672,75.6019,3900.0
2014-09-25 13:30:00,87.09,87.14,87.05,87.11,3600.0,75.6019,75.6454,75.5672,75.6193,3600.0
2014-09-25 13:35:00,87.12,87.14,87.02,87.03,4100.0,75.628,75.6454,75.5412,75.5499,4100.0
2014-09-25 13:40:00,87.06,87.06,86.98,86.98,3100.0,75.5759,75.5759,75.5065,75.5065,3100.0
2014-09-25 13:45:00,86.96,86.97,86.85,86.87,3500.0,75.4891,75.4978,75.3936,75.411,3500.0
2014-09-25 13:50:00,86.86,86.9,86.81,86.81,3800.0,75.4023,75.437,75.3589,75.3589,3800.0
2014-09-25 13:55:00,86.8,86.91,86.78,86.9,6500.0,75.3502,75.4457,75.3328,75.437,6500.0
2014-09-25 14:00:00,86.88,86.88,86.8,86.87,5900.0,75.4196,75.4196,75.3502,75.411,5900.0
2014-09-25 14:05:00,86.86,86.98,86.86,86.93,6700.0,75.4023,75.5065,75.4023,75.4631,6700.0
2014-09-25 14:10:00,86.93,86.95,86.92,86.94,3200.0,75.4631,75.4804,75.4544,75.4717,3200.0
2014-09-25 14:15:00,86.96,86.98,86.89,86.95,4500.0,75.4891,75.5065,75.4283,75.4804,4500.0
2014-09-25 14:20:00,86.93,87.0,86.93,86.94,5200.0,75.4631,75.5238,75.4631,75.4717,5200.0
2014-09-25 14:25:00,86.94,86.96,86.89,86.92,4800.0,75.4717,75.4891,75.4283,75.4544,4800.0
2014-09-25 14:30:00,86.92,86.98,86.91,86.97,5200.0,75.4544,75.5065,75.4457,75.4978,5200.0
2014-09-25 14:35:00,86.98,87.11,86.98,87.11,10500.0,75.5065,75.6193,75.5065,75.6193,10500.0
2014-09-25 14:40:00,87.09,87.22,87.09,87.17,21200.0,75.6019,75.7148,75.6019,75.6714,21200.0
2014-09-25 14:45:00,87.15,87.28,87.15,87.23,31000.0,75.654,75.7669,75.654,75.7235,31000.0
2014-09-25 14:50:00,87.2,87.2,87.1,87.14,6200.0,75.6974,75.6974,75.6106,75.6454,6200.0
2014-09-25 14:55:00,87.15,87.15,87.05,87.06,7500.0,75.654,75.654,75.5672,75.5759,7500.0
2014-09-25 15:00:00,87.06,87.08,87.03,87.03,6700.0,75.5759,75.5933,75.5499,75.5499,6700.0
2014-09-25 15:05:00,87.03,87.07,87.03,87.04,5800.0,75.5499,75.5846,75.5499,75.5585,5800.0
2014-09-25 15:10:00,87.05,87.12,87.03,87.12,5100.0,75.5672,75.628,75.5499,75.628,5100.0
2014-09-25 15:15:00,87.14,87.16,87.07,87.11,4900.0,75.6454,75.6627,75.5846,75.6193,4900.0
2014-09-25 15:20:00,87.09,87.1,87.01,87.03,3900.0,75.6019,75.6106,75.5325,75.5499,3900.0
2014-09-25 15:25:00,87.0,87.0,86.92,86.96,7800.0,75.5238,75.5238,75.4544,75.4891,7800.0
2014-09-25 15:30:00,86.97,87.0,86.94,87.0,10300.0,75.4978,75.5238,75.4717,75.5238,10300.0
2014-09-25 15:35:00,87.0,87.06,86.98,87.05,9100.0,75.5238,75.5759,75.5065,75.5672,9100.0
2014-09-25 15:40:00,87.08,87.08,87.02,87.04,8800.0,75.5933,75.5933,75.5412,75.5585,8800.0
2014-09-25 15:45:00,87.04,87.05,86.9,87.05,21800.0,75.5585,75.5672,75.437,75.5672,21800.0
2014-09-25 15:50:00,87.03,87.03,86.89,86.9,17700.0,75.5499,75.5499,75.4283,75.437,17700.0
2014-09-25 15:55:00,86.9,86.93,86.76,86.76,35000.0,75.437,75.4631,75.3155,75.3155,35000.0
2014-09-26 09:30:00,86.74,86.92,86.38,86.42,21600.0,75.2981,75.4544,74.9856,75.0203,21600.0
2014-09-26 09:35:00,86.7,86.73,86.51,86.6,600.0,75.2634,75.2894,75.0985,75.1766,600.0
2014-09-26 09:40:00,86.56,86.59,86.39,86.5,7800.0,75.1419,75.1679,74.9943,75.0898,7800.0
2014-09-26 09:45:00,86.57,86.9,86.57,86.8,14800.0,75.1505,75.437,75.1505,75.3502,14800.0
2014-09-26 09:50:00,86.84,86.86,86.83,86.86,1500.0,75.3849,75.4023,75.3762,75.4023,1500.0
2014-09-26 09:55:00,86.83,86.84,86.54,86.81,7200.0,75.3762,75.3849,75.1245,75.3589,7200.0
2014-09-26 10:00:00,86.76,87.02,86.76,86.97,6900.0,75.3155,75.5412,75.3155,75.4978,6900.0
2014-09-26 10:05:00,87.01,87.04,86.86,86.87,2300.0,75.5325,75.5585,75.4023,75.411,2300.0
2014-09-26 10:10:00,86.86,86.91,86.75,86.81,3100.0,75.4023,75.4457,75.3068,75.3589,3100.0
2014-09-26 10:15:00,86.79,86.9,86.76,86.78,39000.0,75.3415,75.437,75.3155,75.3328,39000.0
2014-09-26 10:20:00,86.78,86.79,86.67,86.7,13400.0,75.3328,75.3415,75.2374,75.2634,13400.0
2014-09-26 10:25:00,86.7,86.83,86.67,86.67,22500.0,75.2634,75.3762,75.2374,75.2374,22500.0
2014-09-26 10:30:00,86.65,86.65,86.51,86.65,11100.0,75.22,75.22,75.0985,75.22,11100.0
2014-09-26 10:35:00,86.69,86.72,86.43,86.43,5200.0,75.2547,75.2808,75.029,75.029,5200.0
2014-09-26 10:40:00,86.38,86.59,86.35,86.35,6000.0,74.9856,75.1679,74.9596,74.9596,6000.0
2014-09-26 10:45:00,86.33,86.33,86.23,86.26,2800.0,74.9422,74.9422,74.8554,74.8814,2800.0
2014-09-26 10:50:00,86.24,86.3,86.2,86.2,5600.0,74.8641,74.9162,74.8293,74.8293,5600.0
2014-09-26 10:55:00,86.19,86.43,86.16,86.43,7300.0,74.8207,75.029,74.7946,75.029,7300.0
2014-09-26 11:00:00,86.49,86.59,86.47,86.53,7700.0,75.0811,75.1679,75.0637,75.1158,7700.0
2014-09-26 11:05:00,86.54,86.56,86.49,86.53,3600.0,75.1245,75.1419,75.0811,75.1158,3600.0
2014-09-26 11:10:00,86.49,86.53,86.37,86.5,30800.0,75.0811,75.1158,74.9769,75.0898,30800.0
2014-09-26 11:15:00,86.5,86.55,86.39,86.39,4200.0,75.0898,75.1332,74.9943,74.9943,4200.0
2014-09-26 11:20:00,86.41,86.41,86.3,86.31,3500.0,75.0116,75.0116,74.9162,74.9248,3500.0
2014-09-26 11:25:00,86.28,86.41,86.27,86.28,5500.0,74.8988,75.0116,74.8901,74.8988,5500.0
2014-09-26 11:30:00,86.26,86.36,86.21,86.24,4800.0,74.8814,74.9682,74.838,74.8641,4800.0
2014-09-26 11:35:00,86.21,86.21,86.13,86.15,2800.0,74.838,74.838,74.7686,74.7859,2800.0
2014-09-26 11:40:00,86.15,86.15,86.07,86.08,3500.0,74.7859,74.7859,74.7165,74.7252,3500.0
2014-09-26 11:45:00,86.08,86.14,86.08,86.08,9300.0,74.7252,74.7773,74.7252,74.7252,9300.0
2014-09-26 11:50:00,86.11,86.15,86.0,86.0,9400.0,74.7512,74.7859,74.6557,74.6557,9400.0
2014-09-26 11:55:00,86.0,86.05,85.94,86.03,12200.0,74.6557,74.6991,74.6036,74.6818,12200.0
2014-09-26 12:00:00,86.02,86.02,85.91,86.02,7400.0,74.6731,74.6731,74.5776,74.6731,7400.0
2014-09-26 12:05:00,86.03,86.19,86.0,86.11,24400.0,74.6818,74.8207,74.6557,74.7512,24400.0
2014-09-26 12:10:00,86.12,86.23,86.0,86.2,26100.0,74.7599,74.8554,74.6557,74.8293,26100.0
2014-09-26 12:15:00,86.22,86.23,86.01,86.07,32600.0,74.8467,74.8554,74.6644,74.7165,32600.0
2014-09-26 12:20:00,86.07,86.12,86.0,86.06,48200.0,74.7165,74.7599,74.6557,74.7078,48200.0
2014-09-26 12:25:00,86.06,86.11,85.99,86.04,20500.0,74.7078,74.7512,74.647,74.6905,20500.0
2014-09-26 12:30:00,86.02,86.05,85.96,86.04,18500.0,74.6731,74.6991,74.621,74.6905,18500.0
2014-09-26 12:35:00,86.02,86.02,85.97,85.99,6600.0,74.6731,74.6731,74.6297,74.647,6600.0
2014-09-26 12:40:00,86.01,86.02,85.95,86.0,8300.0,74.6644,74.6731,74.6123,74.6557,8300.0
2014-09-26 12:45:00,85.98,86.03,85.98,86.03,6300.0,74.6384,74.6818,74.6384,74.6818,6300.0
2014-09-26 12:50:00,86.02,86.02,85.98,86.0,7300.0,74.6731,74.6731,74.6384,74.6557,7300.0
2014-09-26 12:55:00,85.99,85.99,85.93,85.95,3200.0,74.647,74.647,74.595,74.6123,3200.0
2014-09-26 13:00:00,85.94,86.12,85.94,86.11,5400.0,74.6036,74.7599,74.6036,74.7512,5400.0
2014-09-26 13:05:00,86.12,86.31,86.12,86.26,11700.0,74.7599,74.9248,74.7599,74.8814,11700.0
2014-09-26 13:10:00,86.27,86.28,86.23,86.27,8600.0,74.8901,74.8988,74.8554,74.8901,8600.0
2014-09-26 13:15:00,86.27,86.29,86.21,86.22,3700.0,74.8901,74.9075,74.838,74.8467,3700.0
2014-09-26 13:20:00,86.22,86.3,86.22,86.27,4500.0,74.8467,74.9162,74.8467,74.8901,4500.0
2014-09-26 13:25:00,86.27,86.29,86.1,86.29,29300.0,74.8901,74.9075,74.7425,74.9075,29300.0
2014-09-26 13:30:00,86.29,86.34,86.26,86.28,18100.0,74.9075,74.9509,74.8814,74.8988,18100.0
2014-09-26 13:35:00,86.26,86.3,86.23,86.3,1700.0,74.8814,74.9162,74.8554,74.9162,1700.0
2014-09-26 13:40:00,86.33,86.33,86.29,86.31,9100.0,74.9422,74.9422,74.9075,74.9248,9100.0
2014-09-26 13:45:00,86.31,86.33,86.29,86.33,7000.0,74.9248,74.9422,74.9075,74.9422,7000.0
2014-09-26 13:50:00,86.32,86.48,86.3,86.31,21400.0,74.9335,75.0724,74.9162,74.9248,21400.0
2014-09-26 13:55:00,86.3,86.42,86.29,86.36,13000.0,74.9162,75.0203,74.9075,74.9682,13000.0
2014-09-26 14:00:00,86.36,86.4,86.29,86.31,45100.0,74.9682,75.003,74.9075,74.9248,45100.0
2014-09-26 14:05:00,86.33,86.52,86.3,86.52,28100.0,74.9422,75.1071,74.9162,75.1071,28100.0
2014-09-26 14:10:00,86.5,86.6,86.5,86.6,9700.0,75.0898,75.1766,75.0898,75.1766,9700.0
2014-09-26 14:15:00,86.57,86.83,86.57,86.83,3100.0,75.1505,75.3762,75.1505,75.3762,3100.0
2014-09-26 14:20:00,86.83,86.88,86.82,86.85,9800.0,75.3762,75.4196,75.3676,75.3936,9800.0
2014-09-26 14:25:00,86.85,86.9,86.82,86.89,6700.0,75.3936,75.437,75.3676,75.4283,6700.0
2014-09-26 14:30:00,86.88,86.89,86.83,86.83,15300.0,75.4196,75.4283,75.3762,75.3762,15300.0
2014-09-26 14:35:00,86.83,86.9,86.81,86.88,19500.0,75.3762,75.437,75.3589,75.4196,19500.0
2014-09-26 14:40:00,86.88,86.89,86.84,86.87,12900.0,75.4196,75.4283,75.3849,75.411,12900.0
2014-09-26 14:45:00,86.86,86.9,86.8,86.82,20600.0,75.4023,75.437,75.3502,75.3676,20600.0
2014-09-26 14:50:00,86.81,86.82,86.64,86.7,27200.0,75.3589,75.3676,75.2113,75.2634,27200.0
2014-09-26 14:55:00,86.7,86.7,86.53,86.53,10400.0,75.2634,75.2634,75.1158,75.1158,10400.0
2014-09-26 15:00:00,86.57,86.59,86.4,86.48,27600.0,75.1505,75.1679,75.003,75.0724,27600.0
2014-09-26 15:05:00,86.48,86.53,86.29,86.44,77300.0,75.0724,75.1158,74.9075,75.0377,77300.0
2014-09-26 15:10:00,86.42,86.7,86.41,86.58,22200.0,75.0203,75.2634,75.0116,75.1592,22200.0
2014-09-26 15:15:00,86.56,86.63,86.51,86.51,9600.0,75.1419,75.2026,75.0985,75.0985,9600.0
2014-09-26 15:20:00,86.51,86.61,86.47,86.5,8400.0,75.0985,75.1853,75.0637,75.0898,8400.0
2014-09-26 15:25:00,86.52,86.59,86.5,86.57,17100.0,75.1071,75.1679,75.0898,75.1505,17100.0
2014-09-26 15:30:00,86.59,86.59,86.42,86.43,14300.0,75.1679,75.1679,75.0203,75.029,14300.0
2014-09-26 15:35:00,86.43,86.49,86.43,86.47,13300.0,75.029,75.0811,75.029,75.0637,13300.0
2014-09-26 15:40:00,86.48,86.52,86.42,86.44,12400.0,75.0724,75.1071,75.0203,75.0377,12400.0
2014-09-26 15:45:00,86.45,86.55,86.44,86.5,33200.0,75.0464,75.1332,75.0377,75.0898,33200.0
2014-09-26 15:50:00,86.5,86.57,86.44,86.44,44400.0,75.0898,75.1505,75.0377,75.0377,44400.0
2014-09-26 15:55:00,86.46,86.53,86.43,86.5,51200.0,75.0551,75.1158,75.029,75.0898,51200.0
2014-09-29 09:30:00,85.81,85.9,85.6,85.81,28200.0,74.4908,74.5689,74.3085,74.4908,28200.0
2014-09-29 09:35:00,85.88,85.91,85.55,85.62,14200.0,74.5516,74.5776,74.2651,74.3259,14200.0
2014-09-29 09:40:00,85.65,85.87,85.5,85.72,31300.0,74.3519,74.5429,74.2217,74.4127,31300.0
2014-09-29 09:45:00,85.79,85.93,85.79,85.9,7300.0,74.4734,74.595,74.4734,74.5689,7300.0
2014-09-29 09:50:00,85.91,85.95,85.78,85.88,8200.0,74.5776,74.6123,74.4648,74.5516,8200.0
2014-09-29 09:55:00,85.91,86.04,85.82,85.92,7900.0,74.5776,74.6905,74.4995,74.5863,7900.0
2014-09-29 10:00:00,85.91,85.91,85.75,85.8,13100.0,74.5776,74.5776,74.4387,74.4821,13100.0
2014-09-29 10:05:00,85.83,85.89,85.78,85.78,33300.0,74.5082,74.5602,74.4648,74.4648,33300.0
2014-09-29 10:10:00,85.78,85.85,85.73,85.83,5200.0,74.4648,74.5255,74.4213,74.5082,5200.0
2014-09-29 10:15:00,85.85,85.96,85.85,85.92,13900.0,74.5255,74.621,74.5255,74.5863,13900.0
2014-09-29 10:20:00,85.96,86.09,85.95,86.07,9700.0,74.621,74.7339,74.6123,74.7165,9700.0
2014-09-29 10:25:00,86.06,86.15,86.04,86.15,9000.0,74.7078,74.7859,74.6905,74.7859,9000.0
2014-09-29 10:30:00,86.12,86.17,86.07,86.17,14500.0,74.7599,74.8033,74.7165,74.8033,14500.0
2014-09-29 10:35:00,86.15,86.3,86.15,86.28,16300.0,74.7859,74.9162,74.7859,74.8988,16300.0
2014-09-29 10:40:00,86.29,86.35,86.26,86.34,4600.0,74.9075,74.9596,74.8814,74.9509,4600.0
2014-09-29 10:45:00,86.35,86.38,86.25,86.3,8000.0,74.9596,74.9856,74.8728,74.9162,8000.0
2014-09-29 10:50:00,86.3,86.39,86.3,86.32,32800.0,74.9162,74.9943,74.9162,74.9335,32800.0
2014-09-29 10:55:00,86.32,86.35,86.18,86.2,19900.0,74.9335,74.9596,74.812,74.8293,19900.0
2014-09-29 11:00:00,86.19,86.2,86.14,86.15,5800.0,74.8207,74.8293,74.7773,74.7859,5800.0
2014-09-29 11:05:00,86.13,86.13,85.91,85.98,25800.0,74.7686,74.7686,74.5776,74.6384,25800.0
2014-09-29 11:10:00,85.99,86.06,85.99,86.06,29000.0,74.647,74.7078,74.647,74.7078,29000.0
2014-09-29 11:15:00,86.04,86.06,86.02,86.02,18300.0,74.6905,74.7078,74.6731,74.6731,18300.0
2014-09-29 11:20:00,86.04,86.04,86.0,86.01,11600.0,74.6905,74.6905,74.6557,74.6644,11600.0
2014-09-29 11:25:00,86.01,86.02,85.97,85.99,16200.0,74.6644,74.6731,74.6297,74.647,16200.0
2014-09-29 11:30:00,85.99,86.01,85.96,86.01,8900.0,74.647,74.6644,74.621,74.6644,8900.0
2014-09-29 11:35:00,85.99,86.01,85.96,85.99,8900.0,74.647,74.6644,74.621,74.647,8900.0
2014-09-29 11:40:00,86.0,86.0,85.97,85.99,5200.0,74.6557,74.6557,74.6297,74.647,5200.0
2014-09-29 11:45:00,86.0,86.0,85.97,85.99,4000.0,74.6557,74.6557,74.6297,74.647,4000.0
2014-09-29 11:50:00,85.99,86.16,85.99,86.16,4300.0,74.647,74.7946,74.647,74.7946,4300.0
2014-09-29 11:55:00,86.16,86.26,86.15,86.26,3800.0,74.7946,74.8814,74.7859,74.8814,3800.0
2014-09-29 12:00:00,86.26,86.3,86.22,86.22,5600.0,74.8814,74.9162,74.8467,74.8467,5600.0
2014-09-29 12:05:00,86.23,86.23,86.12,86.12,7800.0,74.8554,74.8554,74.7599,74.7599,7800.0
2014-09-29 12:10:00,86.12,86.19,86.03,86.1,10200.0,74.7599,74.8207,74.6818,74.7425,10200.0
2014-09-29 12:15:00,86.09,86.19,86.08,86.16,3700.0,74.7339,74.8207,74.7252,74.7946,3700.0
2014-09-29 12:20:00,86.16,86.16,86.09,86.12,7700.0,74.7946,74.7946,74.7339,74.7599,7700.0
2014-09-29 12:25:00,86.09,86.13,86.07,86.13,4200.0,74.7339,74.7686,74.7165,74.7686,4200.0
2014-09-29 12:30:00,86.09,86.09,86.02,86.02,2300.0,74.7339,74.7339,74.6731,74.6731,2300.0
2014-09-29 12:35:00,86.03,86.08,85.96,86.02,8200.0,74.6818,74.7252,74.621,74.6731,8200.0
2014-09-29 12:40:00,86.03,86.07,86.03,86.07,1500.0,74.6818,74.7165,74.6818,74.7165,1500.0
2014-09-29 12:45:00,86.05,86.05,85.97,85.97,7600.0,74.6991,74.6991,74.6297,74.6297,7600.0
2014-09-29 12:50:00,85.97,86.15,85.97,86.12,10300.0,74.6297,74.7859,74.6297,74.7599,10300.0
2014-09-29 12:55:00,86.12,86.16,86.1,86.1,4000.0,74.7599,74.7946,74.7425,74.7425,4000.0
2014-09-29 13:00:00,86.13,86.19,86.12,86.13,6300.0,74.7686,74.8207,74.7599,74.7686,6300.0
2014-09-29 13:05:00,86.12,86.12,86.05,86.09,4800.0,74.7599,74.7599,74.6991,74.7339,4800.0
2014-09-29 13:10:00,86.09,86.1,86.02,86.03,6300.0,74.7339,74.7425,74.6731,74.6818,6300.0
2014-09-29 13:15:00,86.04,86.2,86.04,86.12,11300.0,74.6905,74.8293,74.6905,74.7599,11300.0
2014-09-29 13:20:00,86.13,86.15,86.02,86.04,15300.0,74.7686,74.7859,74.6731,74.6905,15300.0
2014-09-29 13:25:00,86.04,86.04,85.98,85.98,13800.0,74.6905,74.6905,74.6384,74.6384,13800.0
2014-09-29 13:30:00,85.99,86.04,85.97,86.03,15800.0,74.647,74.6905,74.6297,74.6818,15800.0
2014-09-29 13:35:00,86.03,86.05,86.0,86.05,6400.0,74.6818,74.6991,74.6557,74.6991,6400.0
2014-09-29 13:40:00,86.01,86.05,85.95,86.0,5500.0,74.6644,74.6991,74.6123,74.6557,5500.0
2014-09-29 13:45:00,85.99,86.03,85.97,86.02,7500.0,74.647,74.6818,74.6297,74.6731,7500.0
2014-09-29 13:50:00,86.02,86.05,86.02,86.03,5300.0,74.6731,74.6991,74.6731,74.6818,5300.0
2014-09-29 13:55:00,86.04,86.04,85.97,85.97,7700.0,74.6905,74.6905,74.6297,74.6297,7700.0
2014-09-29 14:00:00,85.97,86.04,85.95,85.96,16400.0,74.6297,74.6905,74.6123,74.621,16400.0
2014-09-29 14:05:00,85.96,86.04,85.95,86.01,25800.0,74.621,74.6905,74.6123,74.6644,25800.0
2014-09-29 14:10:00,86.01,86.07,86.01,86.07,5000.0,74.6644,74.7165,74.6644,74.7165,5000.0
2014-09-29 14:15:00,86.02,86.02,85.94,85.98,5800.0,74.6731,74.6731,74.6036,74.6384,5800.0
2014-09-29 14:20:00,85.98,85.99,85.91,85.94,11300.0,74.6384,74.647,74.5776,74.6036,11300.0
2014-09-29 14:25:00,85.91,86.0,85.91,85.91,4000.0,74.5776,74.6557,74.5776,74.5776,4000.0
2014-09-29 14:30:00,85.93,86.0,85.87,86.0,4200.0,74.595,74.6557,74.5429,74.6557,4200.0
2014-09-29 14:35:00,86.01,86.01,85.95,85.95,2600.0,74.6644,74.6644,74.6123,74.6123,2600.0
2014-09-29 14:40:00,85.96,86.02,85.93,85.93,5100.0,74.621,74.6731,74.595,74.595,5100.0
2014-09-29 14:45:00,85.9,85.98,85.89,85.89,5600.0,74.5689,74.6384,74.5602,74.5602,5600.0
2014-09-29 14:50:00,85.89,85.94,85.85,85.86,5100.0,74.5602,74.6036,74.5255,74.5342,5100.0
2014-09-29 14:55:00,85.85,86.06,85.83,86.05,7000.0,74.5255,74.7078,74.5082,74.6991,7000.0
2014-09-29 15:00:00,86.07,86.15,86.06,86.15,4000.0,74.7165,74.7859,74.7078,74.7859,4000.0
2014-09-29 15:05:00,86.16,86.23,86.16,86.16,5500.0,74.7946,74.8554,74.7946,74.7946,5500.0
2014-09-29 15:10:00,86.16,86.33,86.13,86.32,9900.0,74.7946,74.9422,74.7686,74.9335,9900.0
2014-09-29 15:15:00,86.32,86.35,86.25,86.33,7700.0,74.9335,74.9596,74.8728,74.9422,7700.0
2014-09-29 15:20:00,86.34,86.39,86.3,86.39,7700.0,74.9509,74.9943,74.9162,74.9943,7700.0
2014-09-29 15:25:00,86.4,86.55,86.4,86.49,11800.0,75.003,75.1332,75.003,75.0811,11800.0
2014-09-29 15:30:00,86.5,86.55,86.41,86.46,13200.0,75.0898,75.1332,75.0116,75.0551,13200.0
2014-09-29 15:35:00,86.47,86.49,86.39,86.44,8000.0,75.0637,75.0811,74.9943,75.0377,8000.0
2014-09-29 15:40:00,86.44,86.44,86.22,86.27,11400.0,75.0377,75.0377,74.8467,74.8901,11400.0
2014-09-29 15:45:00,86.28,86.38,86.28,86.33,13100.0,74.8988,74.9856,74.8988,74.9422,13100.0
2014-09-29 15:50:00,86.32,86.37,86.24,86.26,17900.0,74.9335,74.9769,74.8641,74.8814,17900.0
2014-09-29 15:55:00,86.27,86.38,86.27,86.34,25400.0,74.8901,74.9856,74.8901,74.9509,25400.0
2014-09-30 09:30:00,86.46,86.61,85.87,85.91,24300.0,75.0551,75.1853,74.5429,74.5776,24300.0
2014-09-30 09:35:00,85.9,85.9,85.56,85.6,14500.0,74.5689,74.5689,74.2738,74.3085,14500.0
2014-09-30 09:40:00,85.66,85.81,85.6,85.67,13600.0,74.3606,74.4908,74.3085,74.3693,13600.0
2014-09-30 09:45:00,85.69,85.75,85.61,85.61,6800.0,74.3866,74.4387,74.3172,74.3172,6800.0
2014-09-30 09:50:00,85.65,85.67,85.51,85.64,7100.0,74.3519,74.3693,74.2304,74.3432,7100.0
2014-09-30 09:55:00,85.65,85.71,85.57,85.59,19400.0,74.3519,74.404,74.2825,74.2998,19400.0
2014-09-30 10:00:00,85.58,85.6,85.41,85.54,27300.0,74.2911,74.3085,74.1436,74.2564,27300.0
2014-09-30 10:05:00,85.55,85.64,85.51,85.59,5300.0,74.2651,74.3432,74.2304,74.2998,5300.0
2014-09-30 10:10:00,85.61,85.74,85.52,85.67,8200.0,74.3172,74.43,74.239,74.3693,8200.0
2014-09-30 10:15:00,85.72,85.92,85.71,85.87,4400.0,74.4127,74.5863,74.404,74.5429,4400.0
2014-09-30 10:20:00,85.89,85.99,85.89,85.93,5700.0,74.5602,74.647,74.5602,74.595,5700.0
2014-09-30 10:25:00,85.9,85.97,85.84,85.9,1500.0,74.5689,74.6297,74.5168,74.5689,1500.0
2014-09-30 10:30:00,85.83,85.9,85.82,85.9,2800.0,74.5082,74.5689,74.4995,74.5689,2800.0
2014-09-30 10:35:00,85.91,86.03,85.81,85.93,3300.0,74.5776,74.6818,74.4908,74.595,3300.0
2014-09-30 10:40:00,86.01,86.16,85.97,86.15,15400.0,74.6644,74.7946,74.6297,74.7859,15400.0
2014-09-30 10:45:00,86.16,86.28,86.16,86.28,2000.0,74.7946,74.8988,74.7946,74.8988,2000.0
2014-09-30 10:50:00,86.29,86.3,86.26,86.26,2800.0,74.9075,74.9162,74.8814,74.8814,2800.0
2014-09-30 10:55:00,86.29,86.34,86.27,86.31,6800.0,74.9075,74.9509,74.8901,74.9248,6800.0
2014-09-30 11:00:00,86.32,86.54,86.32,86.53,8600.0,74.9335,75.1245,74.9335,75.1158,8600.0
2014-09-30 11:05:00,86.55,86.71,86.55,86.59,9800.0,75.1332,75.2721,75.1332,75.1679,9800.0
2014-09-30 11:10:00,86.57,86.57,86.45,86.51,5300.0,75.1505,75.1505,75.0464,75.0985,5300.0
2014-09-30 11:15:00,86.47,86.59,86.43,86.45,14800.0,75.0637,75.1679,75.029,75.0464,14800.0
2014-09-30 11:20:00,86.47,86.5,86.43,86.46,10400.0,75.0637,75.0898,75.029,75.0551,10400.0
2014-09-30 11:25:00,86.49,86.49,86.39,86.44,8700.0,75.0811,75.0811,74.9943,75.0377,8700.0
2014-09-30 11:30:00,86.45,86.48,86.42,86.46,7700.0,75.0464,75.0724,75.0203,75.0551,7700.0
2014-09-30 11:35:00,86.46,86.71,86.44,86.62,21200.0,75.0551,75.2721,75.0377,75.1939,21200.0
2014-09-30 11:40:00,86.6,86.63,86.54,86.57,5300.0,75.1766,75.2026,75.1245,75.1505,5300.0
2014-09-30 11:45:00,86.59,86.59,86.55,86.58,3200.0,75.1679,75.1679,75.1332,75.1592,3200.0
2014-09-30 11:50:00,86.59,86.69,86.59,86.68,4700.0,75.1679,75.2547,75.1679,75.246,4700.0
2014-09-30 11:55:00,86.67,86.81,86.67,86.76,10900.0,75.2374,75.3589,75.2374,75.3155,10900.0
2014-09-30 12:00:00,86.75,86.79,86.73,86.77,14500.0,75.3068,75.3415,75.2894,75.3242,14500.0
2014-09-30 12:05:00,86.74,86.75,86.71,86.73,5500.0,75.2981,75.3068,75.2721,75.2894,5500.0
2014-09-30 12:10:00,86.71,86.78,86.71,86.78,5500.0,75.2721,75.3328,75.2721,75.3328,5500.0
2014-09-30 12:15:00,86.75,86.77,86.74,86.75,2100.0,75.3068,75.3242,75.2981,75.3068,2100.0
2014-09-30 12:20:00,86.76,86.76,86.65,86.65,5800.0,75.3155,75.3155,75.22,75.22,5800.0
2014-09-30 12:25:00,86.63,86.65,86.53,86.57,10300.0,75.2026,75.22,75.1158,75.1505,10300.0
2014-09-30 12:30:00,86.58,86.58,86.41,86.41,6500.0,75.1592,75.1592,75.0116,75.0116,6500.0
2014-09-30 12:35:00,86.4,86.46,86.37,86.39,22400.0,75.003,75.0551,74.9769,74.9943,22400.0
2014-09-30 12:40:00,86.39,86.61,86.39,86.55,53800.0,74.9943,75.1853,74.9943,75.1332,53800.0
2014-09-30 12:45:00,86.55,86.69,86.54,86.56,16100.0,75.1332,75.2547,75.1245,75.1419,16100.0
2014-09-30 12:50:00,86.57,86.64,86.56,86.63,4500.0,75.1505,75.2113,75.1419,75.2026,4500.0
2014-09-30 12:55:00,86.64,86.65,86.58,86.59,7100.0,75.2113,75.22,75.1592,75.1679,7100.0
2014-09-30 13:00:00,86.59,86.69,86.59,86.69,4000.0,75.1679,75.2547,75.1679,75.2547,4000.0
2014-09-30 13:05:00,86.72,86.8,86.72,86.8,5000.0,75.2808,75.3502,75.2808,75.3502,5000.0
2014-09-30 13:10:00,86.76,86.83,86.73,86.83,5500.0,75.3155,75.3762,75.2894,75.3762,5500.0
2014-09-30 13:15:00,86.83,86.86,86.78,86.8,6300.0,75.3762,75.4023,75.3328,75.3502,6300.0
2014-09-30 13:20:00,86.8,86.84,86.78,86.79,5600.0,75.3502,75.3849,75.3328,75.3415,5600.0
2014-09-30 13:25:00,86.82,86.84,86.72,86.72,2200.0,75.3676,75.3849,75.2808,75.2808,2200.0
2014-09-30 13:30:00,86.71,86.77,86.6,86.6,10000.0,75.2721,75.3242,75.1766,75.1766,10000.0
2014-09-30 13:35:00,86.59,86.64,86.57,86.58,4200.0,75.1679,75.2113,75.1505,75.1592,4200.0
2014-09-30 13:40:00,86.57,86.6,86.51,86.52,8900.0,75.1505,75.1766,75.0985,75.1071,8900.0
2014-09-30 13:45:00,86.52,86.54,86.47,86.54,12900.0,75.1071,75.1245,75.0637,75.1245,12900.0
2014-09-30 13:50:00,86.55,86.55,86.44,86.48,3800.0,75.1332,75.1332,75.0377,75.0724,3800.0
2014-09-30 13:55:00,86.46,86.52,86.46,86.52,1300.0,75.0551,75.1071,75.0551,75.1071,1300.0
2014-09-30 14:00:00,86.52,86.53,86.45,86.48,4600.0,75.1071,75.1158,75.0464,75.0724,4600.0
2014-09-30 14:05:00,86.52,86.53,86.48,86.5,4200.0,75.1071,75.1158,75.0724,75.0898,4200.0
2014-09-30 14:10:00,86.52,86.55,86.48,86.5,8100.0,75.1071,75.1332,75.0724,75.0898,8100.0
2014-09-30 14:15:00,86.51,86.57,86.45,86.53,10600.0,75.0985,75.1505,75.0464,75.1158,10600.0
2014-09-30 14:20:00,86.48,86.57,86.45,86.56,8100.0,75.0724,75.1505,75.0464,75.1419,8100.0
2014-09-30 14:25:00,86.55,86.66,86.53,86.65,6400.0,75.1332,75.2287,75.1158,75.22,6400.0
2014-09-30 14:30:00,86.66,86.76,86.63,86.7,8800.0,75.2287,75.3155,75.2026,75.2634,8800.0
2014-09-30 14:35:00,86.66,86.74,86.66,86.67,9300.0,75.2287,75.2981,75.2287,75.2374,9300.0
2014-09-30 14:40:00,86.69,86.74,86.64,86.74,5200.0,75.2547,75.2981,75.2113,75.2981,5200.0
2014-09-30 14:45:00,86.74,86.91,86.73,86.91,11900.0,75.2981,75.4457,75.2894,75.4457,11900.0
2014-09-30 14:50:00,86.91,87.05,86.91,87.04,16100.0,75.4457,75.5672,75.4457,75.5585,16100.0
2014-09-30 14:55:00,87.05,87.05,86.96,87.01,7500.0,75.5672,75.5672,75.4891,75.5325,7500.0
2014-09-30 15:00:00,86.97,87.01,86.87,86.95,14400.0,75.4978,75.5325,75.411,75.4804,14400.0
2014-09-30 15:05:00,86.92,87.03,86.87,86.98,12200.0,75.4544,75.5499,75.411,75.5065,12200.0
2014-09-30 15:10:00,87.03,87.07,86.94,86.99,7500.0,75.5499,75.5846,75.4717,75.5151,7500.0
2014-09-30 15:15:00,86.99,87.07,86.96,87.0,14200.0,75.5151,75.5846,75.4891,75.5238,14200.0
2014-09-30 15:20:00,87.0,87.09,86.99,87.07,15900.0,75.5238,75.6019,75.5151,75.5846,15900.0
2014-09-30 15:25:00,87.08,87.12,87.06,87.11,10600.0,75.5933,75.628,75.5759,75.6193,10600.0
2014-09-30 15:30:00,87.12,87.25,87.08,87.25,21500.0,75.628,75.7408,75.5933,75.7408,21500.0
2014-09-30 15:35:00,87.22,87.34,87.21,87.25,17800.0,75.7148,75.819,75.7061,75.7408,17800.0
2014-09-30 15:40:00,87.24,87.37,87.23,87.33,19900.0,75.7322,75.845,75.7235,75.8103,19900.0
2014-09-30 15:45:00,87.28,87.3,87.1,87.11,27700.0,75.7669,75.7842,75.6106,75.6193,27700.0
2014-09-30 15:50:00,87.11,87.13,87.06,87.11,29400.0,75.6193,75.6367,75.5759,75.6193,29400.0
2014-09-30 15:55:00,87.1,87.21,87.08,87.15,142000.0,75.6106,75.7061,75.5933,75.654,142000.0
2014-10-01 09:30:00,86.66,86.83,86.1,86.3,44100.0,75.2287,75.3762,74.7425,74.9162,44100.0
2014-10-01 09:35:00,86.23,86.3,85.6,85.6,28600.0,74.8554,74.9162,74.3085,74.3085,28600.0
2014-10-01 09:40:00,85.6,85.84,85.4,85.58,72400.0,74.3085,74.5168,74.1349,74.2911,72400.0
2014-10-01 09:45:00,85.55,85.6,85.24,85.45,33500.0,74.2651,74.3085,73.996,74.1783,33500.0
2014-10-01 09:50:00,85.42,85.65,85.28,85.56,37900.0,74.1522,74.3519,74.0307,74.2738,37900.0
2014-10-01 09:55:00,85.56,85.66,85.51,85.6,51300.0,74.2738,74.3606,74.2304,74.3085,51300.0
2014-10-01 10:00:00,85.58,85.69,85.5,85.51,40700.0,74.2911,74.3866,74.2217,74.2304,40700.0
2014-10-01 10:05:00,85.54,85.58,85.44,85.52,28700.0,74.2564,74.2911,74.1696,74.239,28700.0
2014-10-01 10:10:00,85.52,85.59,85.46,85.5,41600.0,74.239,74.2998,74.187,74.2217,41600.0
2014-10-01 10:15:00,85.51,85.63,85.48,85.59,22100.0,74.2304,74.3345,74.2043,74.2998,22100.0
2014-10-01 10:20:00,85.59,85.59,85.52,85.53,5600.0,74.2998,74.2998,74.239,74.2477,5600.0
2014-10-01 10:25:00,85.51,85.58,85.49,85.5,15400.0,74.2304,74.2911,74.213,74.2217,15400.0
2014-10-01 10:30:00,85.53,85.56,85.38,85.47,44100.0,74.2477,74.2738,74.1175,74.1956,44100.0
2014-10-01 10:35:00,85.47,85.5,85.27,85.34,55900.0,74.1956,74.2217,74.022,74.0828,55900.0
2014-10-01 10:40:00,85.37,85.41,85.33,85.4,28400.0,74.1088,74.1436,74.0741,74.1349,28400.0
2014-10-01 10:45:00,85.4,85.49,85.37,85.39,16600.0,74.1349,74.213,74.1088,74.1262,16600.0
2014-10-01 10:50:00,85.42,85.48,85.39,85.45,6400.0,74.1522,74.2043,74.1262,74.1783,6400.0
2014-10-01 10:55:00,85.41,85.54,85.4,85.51,8000.0,74.1436,74.2564,74.1349,74.2304,8000.0
2014-10-01 11:00:00,85.47,85.54,85.47,85.54,22300.0,74.1956,74.2564,74.1956,74.2564,22300.0
2014-10-01 11:05:00,85.54,85.63,85.51,85.58,28400.0,74.2564,74.3345,74.2304,74.2911,28400.0
2014-10-01 11:10:00,85.56,85.58,85.5,85.53,6300.0,74.2738,74.2911,74.2217,74.2477,6300.0
2014-10-01 11:15:00,85.5,85.55,85.39,85.5,24500.0,74.2217,74.2651,74.1262,74.2217,24500.0
2014-10-01 11:20:00,85.47,85.56,85.46,85.55,24300.0,74.1956,74.2738,74.187,74.2651,24300.0
2014-10-01 11:25:00,85.55,85.58,85.5,85.54,40600.0,74.2651,74.2911,74.2217,74.2564,40600.0
2014-10-01 11:30:00,85.55,85.61,85.5,85.56,50400.0,74.2651,74.3172,74.2217,74.2738,50400.0
2014-10-01 11:35:00,85.55,85.6,85.53,85.57,54500.0,74.2651,74.3085,74.2477,74.2825,54500.0
2014-10-01 11:40:00,85.57,85.6,85.39,85.42,48500.0,74.2825,74.3085,74.1262,74.1522,48500.0
2014-10-01 11:45:00,85.42,85.43,85.37,85.4,37000.0,74.1522,74.1609,74.1088,74.1349,37000.0
2014-10-01 11:50:00,85.41,85.45,85.38,85.43,16000.0,74.1436,74.1783,74.1175,74.1609,16000.0
2014-10-01 11:55:00,85.4,85.42,85.18,85.2,21300.0,74.1349,74.1522,73.9439,73.9613,21300.0
2014-10-01 12:00:00,85.19,85.19,85.01,85.14,36800.0,73.9526,73.9526,73.7963,73.9092,36800.0
2014-10-01 12:05:00,85.16,85.18,85.03,85.09,29600.0,73.9265,73.9439,73.8137,73.8658,29600.0
2014-10-01 12:10:00,85.08,85.16,85.04,85.11,41200.0,73.8571,73.9265,73.8224,73.8831,41200.0
2014-10-01 12:15:00,85.1,85.12,85.06,85.07,10700.0,73.8744,73.8918,73.8397,73.8484,10700.0
2014-10-01 12:20:00,85.07,85.17,85.06,85.13,15000.0,73.8484,73.9352,73.8397,73.9005,15000.0
2014-10-01 12:25:00,85.11,85.21,85.11,85.15,13100.0,73.8831,73.9699,73.8831,73.9179,13100.0
2014-10-01 12:30:00,85.12,85.15,85.04,85.08,23300.0,73.8918,73.9179,73.8224,73.8571,23300.0
2014-10-01 12:35:00,85.08,85.15,85.06,85.1,16000.0,73.8571,73.9179,73.8397,73.8744,16000.0
2014-10-01 12:40:00,85.1,85.25,85.07,85.11,20600.0,73.8744,74.0047,73.8484,73.8831,20600.0
2014-10-01 12:45:00,85.11,85.16,85.07,85.09,34100.0,73.8831,73.9265,73.8484,73.8658,34100.0
2014-10-01 12:50:00,85.09,85.13,85.08,85.11,24600.0,73.8658,73.9005,73.8571,73.8831,24600.0
2014-10-01 12:55:00,85.1,85.15,85.05,85.11,38000.0,73.8744,73.9179,73.831,73.8831,38000.0
2014-10-01 13:00:00,85.08,85.18,85.06,85.14,15800.0,73.8571,73.9439,73.8397,73.9092,15800.0
2014-10-01 13:05:00,85.15,85.19,85.07,85.08,13100.0,73.9179,73.9526,73.8484,73.8571,13100.0
2014-10-01 13:10:00,85.08,85.18,85.08,85.09,9500.0,73.8571,73.9439,73.8571,73.8658,9500.0
2014-10-01 13:15:00,85.09,85.13,85.06,85.12,36200.0,73.8658,73.9005,73.8397,73.8918,36200.0
2014-10-01 13:20:00,85.13,85.14,85.07,85.08,27300.0,73.9005,73.9092,73.8484,73.8571,27300.0
2014-10-01 13:25:00,85.08,85.13,85.08,85.12,32500.0,73.8571,73.9005,73.8571,73.8918,32500.0
2014-10-01 13:30:00,85.11,85.11,85.0,85.02,22900.0,73.8831,73.8831,73.7876,73.805,22900.0
2014-10-01 13:35:00,85.01,85.07,84.99,85.02,52900.0,73.7963,73.8484,73.779,73.805,52900.0
2014-10-01 13:40:00,85.0,85.01,84.68,84.7,21100.0,73.7876,73.7963,73.5099,73.5272,21100.0
2014-10-01 13:45:00,84.71,84.72,84.55,84.57,14600.0,73.5359,73.5446,73.397,73.4144,14600.0
2014-10-01 13:50:00,84.56,84.59,84.31,84.43,33300.0,73.4057,73.4317,73.1887,73.2928,33300.0
2014-10-01 13:55:00,84.42,84.45,84.22,84.31,20200.0,73.2841,73.3102,73.1105,73.1887,20200.0
2014-10-01 14:00:00,84.29,84.35,84.25,84.32,15200.0,73.1713,73.2234,73.1366,73.1973,15200.0
2014-10-01 14:05:00,84.32,84.41,84.32,84.39,20000.0,73.1973,73.2755,73.1973,73.2581,20000.0
2014-10-01 14:10:00,84.4,84.4,84.37,84.39,17600.0,73.2668,73.2668,73.2407,73.2581,17600.0
2014-10-01 14:15:00,84.4,84.78,84.39,84.77,24300.0,73.2668,73.5967,73.2581,73.588,24300.0
2014-10-01 14:20:00,84.77,84.83,84.74,84.8,26700.0,73.588,73.6401,73.5619,73.614,26700.0
2014-10-01 14:25:00,84.81,84.91,84.76,84.76,23000.0,73.6227,73.7095,73.5793,73.5793,23000.0
2014-10-01 14:30:00,84.76,84.93,84.76,84.93,25700.0,73.5793,73.7269,73.5793,73.7269,25700.0
2014-10-01 14:35:00,84.93,85.11,84.91,85.11,16800.0,73.7269,73.8831,73.7095,73.8831,16800.0
2014-10-01 14:40:00,85.11,85.17,84.92,84.98,30100.0,73.8831,73.9352,73.7182,73.7703,30100.0
2014-10-01 14:45:00,84.98,84.98,84.77,84.83,14600.0,73.7703,73.7703,73.588,73.6401,14600.0
2014-10-01 14:50:00,84.82,84.82,84.66,84.75,12800.0,73.6314,73.6314,73.4925,73.5706,12800.0
2014-10-01 14:55:00,84.75,84.77,84.62,84.66,21200.0,73.5706,73.588,73.4578,73.4925,21200.0
2014-10-01 15:00:00,84.67,84.7,84.64,84.67,8800.0,73.5012,73.5272,73.4751,73.5012,8800.0
2014-10-01 15:05:00,84.67,84.9,84.67,84.8,35600.0,73.5012,73.7008,73.5012,73.614,35600.0
2014-10-01 15:10:00,84.79,84.89,84.72,84.82,30000.0,73.6053,73.6922,73.5446,73.6314,30000.0
2014-10-01 15:15:00,84.83,84.9,84.74,84.81,31900.0,73.6401,73.7008,73.5619,73.6227,31900.0
2014-10-01 15:20:00,84.81,84.98,84.76,84.98,41800.0,73.6227,73.7703,73.5793,73.7703,41800.0
2014-10-01 15:25:00,84.99,85.17,84.97,85.13,48100.0,73.779,73.9352,73.7616,73.9005,48100.0
2014-10-01 15:30:00,85.13,85.37,85.13,85.29,39200.0,73.9005,74.1088,73.9005,74.0394,39200.0
2014-10-01 15:35:00,85.28,85.3,85.14,85.28,34900.0,74.0307,74.0481,73.9092,74.0307,34900.0
2014-10-01 15:40:00,85.28,85.35,85.24,85.28,51300.0,74.0307,74.0915,73.996,74.0307,51300.0
2014-10-01 15:45:00,85.27,85.35,85.18,85.3,56600.0,74.022,74.0915,73.9439,74.0481,56600.0
2014-10-01 15:50:00,85.29,85.3,85.2,85.22,47500.0,74.0394,74.0481,73.9613,73.9786,47500.0
2014-10-01 15:55:00,85.22,85.33,85.16,85.22,95400.0,73.9786,74.0741,73.9265,73.9786,95400.0
2014-10-02 09:30:00,83.81,84.39,83.6,83.66,253200.0,72.7546,73.2581,72.5723,72.6244,253200.0
2014-10-02 09:35:00,83.63,85.27,83.01,85.26,208000.0,72.5984,74.022,72.0601,74.0133,208000.0
2014-10-02 09:40:00,85.07,85.38,83.84,83.84,182300.0,73.8484,74.1175,72.7807,72.7807,182300.0
2014-10-02 09:45:00,84.0,84.11,83.15,83.51,99100.0,72.9196,73.015,72.1817,72.4942,99100.0
2014-10-02 09:50:00,83.49,83.75,83.25,83.36,62500.0,72.4768,72.7025,72.2685,72.364,62500.0
2014-10-02 09:55:00,83.34,83.79,83.25,83.46,131900.0,72.3466,72.7373,72.2685,72.4508,131900.0
2014-10-02 10:00:00,83.4,83.45,83.21,83.32,71900.0,72.3987,72.4421,72.2338,72.3292,71900.0
2014-10-02 10:05:00,83.33,84.11,83.24,83.52,62800.0,72.3379,73.015,72.2598,72.5029,62800.0
2014-10-02 10:10:00,83.55,83.71,83.39,83.45,113900.0,72.5289,72.6678,72.39,72.4421,113900.0
2014-10-02 10:15:00,83.42,83.6,83.23,83.39,38500.0,72.4161,72.5723,72.2511,72.39,38500.0
2014-10-02 10:20:00,83.39,83.79,83.38,83.73,39600.0,72.39,72.7373,72.3813,72.6852,39600.0
2014-10-02 10:25:00,83.72,84.08,83.4,83.46,57900.0,72.6765,72.989,72.3987,72.4508,57900.0
2014-10-02 10:30:00,83.52,83.63,83.23,83.38,76800.0,72.5029,72.5984,72.2511,72.3813,76800.0
2014-10-02 10:35:00,83.44,83.64,83.25,83.45,38200.0,72.4334,72.607,72.2685,72.4421,38200.0
2014-10-02 10:40:00,83.46,83.64,83.25,83.31,64700.0,72.4508,72.607,72.2685,72.3206,64700.0
2014-10-02 10:45:00,83.31,83.33,83.0,83.02,133200.0,72.3206,72.3379,72.0515,72.0688,133200.0
2014-10-02 10:50:00,83.07,83.74,83.04,83.12,50500.0,72.1122,72.6938,72.0862,72.1556,50500.0
2014-10-02 10:55:00,83.05,83.36,82.34,83.15,199700.0,72.0949,72.364,71.4785,72.1817,199700.0
2014-10-02 11:00:00,83.21,83.38,82.95,83.28,78500.0,72.2338,72.3813,72.0081,72.2945,78500.0
2014-10-02 11:05:00,83.28,83.49,82.97,83.07,130700.0,72.2945,72.4768,72.0254,72.1122,130700.0
2014-10-02 11:10:00,83.05,83.29,83.0,83.0,121300.0,72.0949,72.3032,72.0515,72.0515,121300.0
2014-10-02 11:15:00,83.03,83.48,82.96,83.09,34500.0,72.0775,72.4681,72.0167,72.1296,34500.0
2014-10-02 11:20:00,83.12,83.16,82.55,83.03,127800.0,72.1556,72.1904,71.6608,72.0775,127800.0
2014-10-02 11:25:00,83.02,83.3,82.91,83.3,28800.0,72.0688,72.3119,71.9733,72.3119,28800.0
2014-10-02 11:30:00,83.31,83.33,82.84,83.15,60900.0,72.3206,72.3379,71.9126,72.1817,60900.0
2014-10-02 11:35:00,83.12,83.27,83.04,83.13,27400.0,72.1556,72.2858,72.0862,72.1643,27400.0
2014-10-02 11:40:00,83.09,83.12,82.93,83.07,93200.0,72.1296,72.1556,71.9907,72.1122,93200.0
2014-10-02 11:45:00,83.08,83.22,83.01,83.1,97400.0,72.1209,72.2424,72.0601,72.1383,97400.0
2014-10-02 11:50:00,83.11,83.25,83.07,83.25,33900.0,72.147,72.2685,72.1122,72.2685,33900.0
2014-10-02 11:55:00,83.25,83.86,83.19,83.27,90100.0,72.2685,72.798,72.2164,72.2858,90100.0
2014-10-02 12:00:00,83.29,83.5,83.16,83.18,48700.0,72.3032,72.4855,72.1904,72.2077,48700.0
2014-10-02 12:05:00,83.18,83.31,83.05,83.27,84400.0,72.2077,72.3206,72.0949,72.2858,84400.0
2014-10-02 12:10:00,83.27,83.32,83.14,83.24,57700.0,72.2858,72.3292,72.173,72.2598,57700.0
2014-10-02 12:15:00,83.24,83.41,83.0,83.24,48800.0,72.2598,72.4074,72.0515,72.2598,48800.0
2014-10-02 12:20:00,83.2,83.65,83.19,83.63,39900.0,72.2251,72.6157,72.2164,72.5984,39900.0
2014-10-02 12:25:00,83.63,83.63,83.19,83.23,42800.0,72.5984,72.5984,72.2164,72.2511,42800.0
2014-10-02 12:30:00,83.24,83.4,83.18,83.4,63200.0,72.2598,72.3987,72.2077,72.3987,63200.0
2014-10-02 12:35:00,83.42,83.6,83.38,83.46,38700.0,72.4161,72.5723,72.3813,72.4508,38700.0
2014-10-02 12:40:00,83.42,83.84,83.41,83.84,32900.0,72.4161,72.7807,72.4074,72.7807,32900.0
2014-10-02 12:45:00,83.84,83.88,83.57,83.7,17300.0,72.7807,72.8154,72.5463,72.6591,17300.0
2014-10-02 12:50:00,83.7,84.1,83.7,84.08,54300.0,72.6591,73.0064,72.6591,72.989,54300.0
2014-10-02 12:55:00,84.09,84.92,84.06,84.91,85900.0,72.9977,73.7182,72.9716,73.7095,85900.0
2014-10-02 13:00:00,84.93,85.07,84.88,85.05,48200.0,73.7269,73.8484,73.6835,73.831,48200.0
2014-10-02 13:05:00,85.06,85.26,84.95,85.0,32300.0,73.8397,74.0133,73.7442,73.7876,32300.0
2014-10-02 13:10:00,85.01,85.49,85.01,85.45,31100.0,73.7963,74.213,73.7963,74.1783,31100.0
2014-10-02 13:15:00,85.44,85.93,85.43,85.83,47100.0,74.1696,74.595,74.1609,74.5082,47100.0
2014-10-02 13:20:00,85.88,85.88,85.28,85.48,53600.0,74.5516,74.5516,74.0307,74.2043,53600.0
2014-10-02 13:25:00,85.47,85.74,85.45,85.65,21800.0,74.1956,74.43,74.1783,74.3519,21800.0
2014-10-02 13:30:00,85.63,85.8,85.58,85.63,25400.0,74.3345,74.4821,74.2911,74.3345,25400.0
2014-10-02 13:35:00,85.63,85.63,85.06,85.12,24000.0,74.3345,74.3345,73.8397,73.8918,24000.0
2014-10-02 13:40:00,85.09,85.09,84.57,84.6,42800.0,73.8658,73.8658,73.4144,73.4404,42800.0
2014-10-02 13:45:00,84.55,84.86,84.49,84.83,25100.0,73.397,73.6661,73.3449,73.6401,25100.0
2014-10-02 13:50:00,84.77,85.25,84.77,85.24,23600.0,73.588,74.0047,73.588,73.996,23600.0
2014-10-02 13:55:00,85.25,85.33,84.91,85.06,16300.0,74.0047,74.0741,73.7095,73.8397,16300.0
2014-10-02 14:00:00,85.03,85.03,84.74,84.8,16700.0,73.8137,73.8137,73.5619,73.614,16700.0
2014-10-02 14:05:00,84.8,85.12,84.77,84.92,17000.0,73.614,73.8918,73.588,73.7182,17000.0
2014-10-02 14:10:00,84.92,85.16,84.88,85.15,13600.0,73.7182,73.9265,73.6835,73.9179,13600.0
2014-10-02 14:15:00,85.16,85.3,85.09,85.1,66200.0,73.9265,74.0481,73.8658,73.8744,66200.0
2014-10-02 14:20:00,85.1,85.17,84.94,85.1,20300.0,73.8744,73.9352,73.7356,73.8744,20300.0
2014-10-02 14:25:00,85.07,85.3,85.06,85.29,35400.0,73.8484,74.0481,73.8397,74.0394,35400.0
2014-10-02 14:30:00,85.29,85.31,84.93,85.15,30400.0,74.0394,74.0567,73.7269,73.9179,30400.0
2014-10-02 14:35:00,85.11,85.14,84.8,85.06,27600.0,73.8831,73.9092,73.614,73.8397,27600.0
2014-10-02 14:40:00,85.06,85.24,85.02,85.12,31100.0,73.8397,73.996,73.805,73.8918,31100.0
2014-10-02 14:45:00,85.12,85.15,84.94,85.07,23400.0,73.8918,73.9179,73.7356,73.8484,23400.0
2014-10-02 14:50:00,85.07,85.2,85.02,85.14,33300.0,73.8484,73.9613,73.805,73.9092,33300.0
2014-10-02 14:55:00,85.1,85.17,84.98,85.13,16500.0,73.8744,73.9352,73.7703,73.9005,16500.0
2014-10-02 15:00:00,85.13,85.17,84.84,84.85,31600.0,73.9005,73.9352,73.6487,73.6574,31600.0
2014-10-02 15:05:00,84.87,85.0,84.77,84.94,18900.0,73.6748,73.7876,73.588,73.7356,18900.0
2014-10-02 15:10:00,84.96,85.05,84.87,84.92,23700.0,73.7529,73.831,73.6748,73.7182,23700.0
2014-10-02 15:15:00,84.96,84.98,84.84,84.93,17700.0,73.7529,73.7703,73.6487,73.7269,17700.0
2014-10-02 15:20:00,84.92,84.95,84.86,84.89,35400.0,73.7182,73.7442,73.6661,73.6922,35400.0
2014-10-02 15:25:00,84.89,84.89,84.74,84.8,26300.0,73.6922,73.6922,73.5619,73.614,26300.0
2014-10-02 15:30:00,84.79,84.97,84.69,84.85,46600.0,73.6053,73.7616,73.5185,73.6574,46600.0
2014-10-02 15:35:00,84.84,85.0,84.83,84.96,37300.0,73.6487,73.7876,73.6401,73.7529,37300.0
2014-10-02 15:40:00,84.96,84.99,84.73,84.73,49600.0,73.7529,73.779,73.5533,73.5533,49600.0
2014-10-02 15:45:00,84.74,84.89,84.74,84.87,49000.0,73.5619,73.6922,73.5619,73.6748,49000.0
2014-10-02 15:50:00,84.89,84.93,84.67,84.76,54500.0,73.6922,73.7269,73.5012,73.5793,54500.0
2014-10-02 15:55:00,84.76,84.88,84.38,84.39,222900.0,73.5793,73.6835,73.2494,73.2581,222900.0
2014-10-03 09:30:00,84.83,85.9,84.79,85.7,89900.0,73.6401,74.5689,73.6053,74.3953,89900.0
2014-10-03 09:35:00,85.5,85.9,85.27,85.88,105600.0,74.2217,74.5689,74.022,74.5516,105600.0
2014-10-03 09:40:00,85.87,85.87,85.36,85.53,14300.0,74.5429,74.5429,74.1002,74.2477,14300.0
2014-10-03 09:45:00,85.57,85.68,85.4,85.43,11600.0,74.2825,74.3779,74.1349,74.1609,11600.0
2014-10-03 09:50:00,85.45,85.58,85.41,85.48,10200.0,74.1783,74.2911,74.1436,74.2043,10200.0
2014-10-03 09:55:00,85.49,85.69,85.3,85.43,28500.0,74.213,74.3866,74.0481,74.1609,28500.0
2014-10-03 10:00:00,85.4,85.95,85.4,85.95,41100.0,74.1349,74.6123,74.1349,74.6123,41100.0
2014-10-03 10:05:00,85.95,85.98,85.8,85.92,17200.0,74.6123,74.6384,74.4821,74.5863,17200.0
2014-10-03 10:10:00,85.91,86.19,85.89,86.19,36500.0,74.5776,74.8207,74.5602,74.8207,36500.0
2014-10-03 10:15:00,86.17,86.22,86.11,86.21,15900.0,74.8033,74.8467,74.7512,74.838,15900.0
2014-10-03 10:20:00,86.17,86.25,86.09,86.11,24400.0,74.8033,74.8728,74.7339,74.7512,24400.0
2014-10-03 10:25:00,86.13,86.25,86.12,86.25,30200.0,74.7686,74.8728,74.7599,74.8728,30200.0
2014-10-03 10:30:00,86.24,86.34,85.77,85.84,49100.0,74.8641,74.9509,74.4561,74.5168,49100.0
2014-10-03 10:35:00,85.83,85.83,85.69,85.82,16900.0,74.5082,74.5082,74.3866,74.4995,16900.0
2014-10-03 10:40:00,85.85,85.88,85.77,85.85,12400.0,74.5255,74.5516,74.4561,74.5255,12400.0
2014-10-03 10:45:00,85.84,85.84,85.74,85.79,10600.0,74.5168,74.5168,74.43,74.4734,10600.0
2014-10-03 10:50:00,85.79,85.88,85.78,85.84,9700.0,74.4734,74.5516,74.4648,74.5168,9700.0
2014-10-03 10:55:00,85.81,85.98,85.8,85.97,18300.0,74.4908,74.6384,74.4821,74.6297,18300.0
2014-10-03 11:00:00,85.95,86.0,85.91,85.96,10100.0,74.6123,74.6557,74.5776,74.621,10100.0
2014-10-03 11:05:00,85.99,86.02,85.93,86.01,19900.0,74.647,74.6731,74.595,74.6644,19900.0
2014-10-03 11:10:00,85.99,86.07,85.98,86.02,12600.0,74.647,74.7165,74.6384,74.6731,12600.0
2014-10-03 11:15:00,86.01,86.05,85.95,86.03,10100.0,74.6644,74.6991,74.6123,74.6818,10100.0
2014-10-03 11:20:00,86.01,86.08,85.99,86.02,10400.0,74.6644,74.7252,74.647,74.6731,10400.0
2014-10-03 11:25:00,86.02,86.13,86.02,86.13,16400.0,74.6731,74.7686,74.6731,74.7686,16400.0
2014-10-03 11:30:00,86.13,86.2,86.05,86.08,12900.0,74.7686,74.8293,74.6991,74.7252,12900.0
2014-10-03 11:35:00,86.09,86.21,86.09,86.18,7200.0,74.7339,74.838,74.7339,74.812,7200.0
2014-10-03 11:40:00,86.19,86.19,86.12,86.14,14500.0,74.8207,74.8207,74.7599,74.7773,14500.0
2014-10-03 11:45:00,86.13,86.22,86.13,86.21,13600.0,74.7686,74.8467,74.7686,74.838,13600.0
2014-10-03 11:50:00,86.19,86.22,86.16,86.18,22500.0,74.8207,74.8467,74.7946,74.812,22500.0
2014-10-03 11:55:00,86.19,86.42,86.19,86.27,59500.0,74.8207,75.0203,74.8207,74.8901,59500.0
2014-10-03 12:00:00,86.22,86.28,86.17,86.19,10000.0,74.8467,74.8988,74.8033,74.8207,10000.0
2014-10-03 12:05:00,86.19,86.19,86.0,86.07,10300.0,74.8207,74.8207,74.6557,74.7165,10300.0
2014-10-03 12:10:00,86.06,86.1,85.99,86.03,8300.0,74.7078,74.7425,74.647,74.6818,8300.0
2014-10-03 12:15:00,86.04,86.07,86.0,86.04,8600.0,74.6905,74.7165,74.6557,74.6905,8600.0
2014-10-03 12:20:00,86.03,86.08,86.02,86.06,10300.0,74.6818,74.7252,74.6731,74.7078,10300.0
2014-10-03 12:25:00,86.05,86.12,86.03,86.12,10900.0,74.6991,74.7599,74.6818,74.7599,10900.0
2014-10-03 12:30:00,86.12,86.24,86.12,86.22,11700.0,74.7599,74.8641,74.7599,74.8467,11700.0
2014-10-03 12:35:00,86.24,86.28,86.18,86.25,12900.0,74.8641,74.8988,74.812,74.8728,12900.0
2014-10-03 12:40:00,86.25,86.44,86.25,86.43,10600.0,74.8728,75.0377,74.8728,75.029,10600.0
2014-10-03 12:45:00,86.42,86.58,86.42,86.56,38200.0,75.0203,75.1592,75.0203,75.1419,38200.0
2014-10-03 12:50:00,86.57,86.65,86.56,86.58,17900.0,75.1505,75.22,75.1419,75.1592,17900.0
2014-10-03 12:55:00,86.57,86.62,86.47,86.48,10100.0,75.1505,75.1939,75.0637,75.0724,10100.0
2014-10-03 13:00:00,86.46,86.56,86.46,86.54,12600.0,75.0551,75.1419,75.0551,75.1245,12600.0
2014-10-03 13:05:00,86.53,86.59,86.52,86.53,15200.0,75.1158,75.1679,75.1071,75.1158,15200.0
2014-10-03 13:10:00,86.53,86.84,86.53,86.66,19400.0,75.1158,75.3849,75.1158,75.2287,19400.0
2014-10-03 13:15:00,86.66,86.69,86.51,86.56,13300.0,75.2287,75.2547,75.0985,75.1419,13300.0
2014-10-03 13:20:00,86.56,86.81,86.53,86.8,11600.0,75.1419,75.3589,75.1158,75.3502,11600.0
2014-10-03 13:25:00,86.78,87.01,86.73,87.01,24700.0,75.3328,75.5325,75.2894,75.5325,24700.0
2014-10-03 13:30:00,87.0,87.01,86.82,86.82,22300.0,75.5238,75.5325,75.3676,75.3676,22300.0
2014-10-03 13:35:00,86.81,86.87,86.73,86.75,26000.0,75.3589,75.411,75.2894,75.3068,26000.0
2014-10-03 13:40:00,86.74,86.76,86.63,86.73,85000.0,75.2981,75.3155,75.2026,75.2894,85000.0
2014-10-03 13:45:00,86.74,86.74,86.64,86.65,16600.0,75.2981,75.2981,75.2113,75.22,16600.0
2014-10-03 13:50:00,86.64,86.66,86.6,86.6,22200.0,75.2113,75.2287,75.1766,75.1766,22200.0
2014-10-03 13:55:00,86.6,86.65,86.53,86.53,25200.0,75.1766,75.22,75.1158,75.1158,25200.0
2014-10-03 14:00:00,86.51,86.65,86.5,86.65,27200.0,75.0985,75.22,75.0898,75.22,27200.0
2014-10-03 14:05:00,86.65,86.68,86.56,86.57,19700.0,75.22,75.246,75.1419,75.1505,19700.0
2014-10-03 14:10:00,86.58,86.69,86.56,86.67,16300.0,75.1592,75.2547,75.1419,75.2374,16300.0
2014-10-03 14:15:00,86.7,87.03,86.66,87.02,21900.0,75.2634,75.5499,75.2287,75.5412,21900.0
2014-10-03 14:20:00,87.03,87.03,86.81,86.81,20000.0,75.5499,75.5499,75.3589,75.3589,20000.0
2014-10-03 14:25:00,86.83,86.87,86.7,86.7,12900.0,75.3762,75.411,75.2634,75.2634,12900.0
2014-10-03 14:30:00,86.7,86.72,86.59,86.63,30500.0,75.2634,75.2808,75.1679,75.2026,30500.0
2014-10-03 14:35:00,86.63,86.82,86.62,86.82,19400.0,75.2026,75.3676,75.1939,75.3676,19400.0
2014-10-03 14:40:00,86.81,86.92,86.81,86.87,20800.0,75.3589,75.4544,75.3589,75.411,20800.0
2014-10-03 14:45:00,86.88,86.91,86.87,86.9,19500.0,75.4196,75.4457,75.411,75.437,19500.0
2014-10-03 14:50:00,86.89,86.89,86.69,86.73,22200.0,75.4283,75.4283,75.2547,75.2894,22200.0
2014-10-03 14:55:00,86.73,86.8,86.71,86.8,16200.0,75.2894,75.3502,75.2721,75.3502,16200.0
2014-10-03 15:00:00,86.81,86.93,86.8,86.88,21200.0,75.3589,75.4631,75.3502,75.4196,21200.0
2014-10-03 15:05:00,86.89,86.9,86.68,86.75,20800.0,75.4283,75.437,75.246,75.3068,20800.0
2014-10-03 15:10:00,86.75,86.9,86.73,86.85,21300.0,75.3068,75.437,75.2894,75.3936,21300.0
2014-10-03 15:15:00,86.86,86.96,86.82,86.96,15400.0,75.4023,75.4891,75.3676,75.4891,15400.0
2014-10-03 15:20:00,86.98,86.99,86.89,86.9,19700.0,75.5065,75.5151,75.4283,75.437,19700.0
2014-10-03 15:25:00,86.9,86.9,86.82,86.83,25000.0,75.437,75.437,75.3676,75.3762,25000.0
2014-10-03 15:30:00,86.83,86.93,86.83,86.86,22300.0,75.3762,75.4631,75.3762,75.4023,22300.0
2014-10-03 15:35:00,86.87,86.88,86.82,86.82,27400.0,75.411,75.4196,75.3676,75.3676,27400.0
2014-10-03 15:40:00,86.82,86.87,86.81,86.85,38200.0,75.3676,75.411,75.3589,75.3936,38200.0
2014-10-03 15:45:00,86.86,86.93,86.86,86.93,45300.0,75.4023,75.4631,75.4023,75.4631,45300.0
2014-10-03 15:50:00,86.92,86.94,86.89,86.93,42400.0,75.4544,75.4717,75.4283,75.4631,42400.0
2014-10-03 15:55:00,86.92,86.99,86.88,86.91,79200.0,75.4544,75.5151,75.4196,75.4457,79200.0
2014-10-06 09:30:00,87.25,87.25,86.86,87.22,40800.0,75.7408,75.7408,75.4023,75.7148,40800.0
2014-10-06 09:35:00,87.2,87.2,86.92,87.12,21100.0,75.6974,75.6974,75.4544,75.628,21100.0
2014-10-06 09:40:00,87.13,87.32,87.09,87.29,93200.0,75.6367,75.8016,75.6019,75.7756,93200.0
2014-10-06 09:45:00,87.29,87.38,86.89,86.94,45600.0,75.7756,75.8537,75.4283,75.4717,45600.0
2014-10-06 09:50:00,86.94,87.09,86.92,86.92,18100.0,75.4717,75.6019,75.4544,75.4544,18100.0
2014-10-06 09:55:00,86.95,86.97,86.87,86.92,10700.0,75.4804,75.4978,75.411,75.4544,10700.0
2014-10-06 10:00:00,86.96,86.97,86.75,86.83,80100.0,75.4891,75.4978,75.3068,75.3762,80100.0
2014-10-06 10:05:00,86.78,87.0,86.78,86.83,20300.0,75.3328,75.5238,75.3328,75.3762,20300.0
2014-10-06 10:10:00,86.83,86.86,86.47,86.49,30400.0,75.3762,75.4023,75.0637,75.0811,30400.0
2014-10-06 10:15:00,86.49,86.61,86.48,86.54,8100.0,75.0811,75.1853,75.0724,75.1245,8100.0
2014-10-06 10:20:00,86.51,86.58,86.46,86.58,15300.0,75.0985,75.1592,75.0551,75.1592,15300.0
2014-10-06 10:25:00,86.57,86.61,86.54,86.55,8900.0,75.1505,75.1853,75.1245,75.1332,8900.0
2014-10-06 10:30:00,86.55,86.62,86.53,86.61,15000.0,75.1332,75.1939,75.1158,75.1853,15000.0
2014-10-06 10:35:00,86.6,86.66,86.53,86.55,15600.0,75.1766,75.2287,75.1158,75.1332,15600.0
2014-10-06 10:40:00,86.56,86.63,86.56,86.57,8600.0,75.1419,75.2026,75.1419,75.1505,8600.0
2014-10-06 10:45:00,86.55,86.56,86.37,86.39,18900.0,75.1332,75.1419,74.9769,74.9943,18900.0
2014-10-06 10:50:00,86.39,86.39,86.22,86.25,15200.0,74.9943,74.9943,74.8467,74.8728,15200.0
2014-10-06 10:55:00,86.26,86.32,86.24,86.3,9400.0,74.8814,74.9335,74.8641,74.9162,9400.0
2014-10-06 11:00:00,86.29,86.37,86.24,86.37,9100.0,74.9075,74.9769,74.8641,74.9769,9100.0
2014-10-06 11:05:00,86.36,86.41,86.29,86.37,12100.0,74.9682,75.0116,74.9075,74.9769,12100.0
2014-10-06 11:10:00,86.4,86.54,86.4,86.53,12300.0,75.003,75.1245,75.003,75.1158,12300.0
2014-10-06 11:15:00,86.54,86.54,86.39,86.43,13300.0,75.1245,75.1245,74.9943,75.029,13300.0
2014-10-06 11:20:00,86.42,86.42,86.38,86.42,10500.0,75.0203,75.0203,74.9856,75.0203,10500.0
2014-10-06 11:25:00,86.41,86.44,86.38,86.42,8600.0,75.0116,75.0377,74.9856,75.0203,8600.0
2014-10-06 11:30:00,86.44,86.53,86.39,86.51,14000.0,75.0377,75.1158,74.9943,75.0985,14000.0
2014-10-06 11:35:00,86.5,86.59,86.43,86.54,16600.0,75.0898,75.1679,75.029,75.1245,16600.0
2014-10-06 11:40:00,86.54,86.57,86.51,86.55,24500.0,75.1245,75.1505,75.0985,75.1332,24500.0
2014-10-06 11:45:00,86.55,86.55,86.27,86.34,17300.0,75.1332,75.1332,74.8901,74.9509,17300.0
2014-10-06 11:50:00,86.36,86.38,86.15,86.16,7400.0,74.9682,74.9856,74.7859,74.7946,7400.0
2014-10-06 11:55:00,86.16,86.28,86.14,86.27,13000.0,74.7946,74.8988,74.7773,74.8901,13000.0
2014-10-06 12:00:00,86.26,86.27,86.18,86.2,7300.0,74.8814,74.8901,74.812,74.8293,7300.0
2014-10-06 12:05:00,86.19,86.28,86.17,86.24,9000.0,74.8207,74.8988,74.8033,74.8641,9000.0
2014-10-06 12:10:00,86.24,86.24,86.15,86.16,8100.0,74.8641,74.8641,74.7859,74.7946,8100.0
2014-10-06 12:15:00,86.17,86.19,86.16,86.16,6100.0,74.8033,74.8207,74.7946,74.7946,6100.0
2014-10-06 12:20:00,86.17,86.26,86.16,86.23,13000.0,74.8033,74.8814,74.7946,74.8554,13000.0
2014-10-06 12:25:00,86.22,86.26,86.15,86.19,11400.0,74.8467,74.8814,74.7859,74.8207,11400.0
2014-10-06 12:30:00,86.18,86.24,86.15,86.24,8400.0,74.812,74.8641,74.7859,74.8641,8400.0
2014-10-06 12:35:00,86.22,86.22,86.16,86.17,3900.0,74.8467,74.8467,74.7946,74.8033,3900.0
2014-10-06 12:40:00,86.16,86.18,86.03,86.06,24000.0,74.7946,74.812,74.6818,74.7078,24000.0
2014-10-06 12:45:00,86.06,86.06,85.92,85.95,6600.0,74.7078,74.7078,74.5863,74.6123,6600.0
2014-10-06 12:50:00,85.96,86.0,85.78,85.87,20500.0,74.621,74.6557,74.4648,74.5429,20500.0
2014-10-06 12:55:00,85.87,85.91,85.77,85.85,9000.0,74.5429,74.5776,74.4561,74.5255,9000.0
2014-10-06 13:00:00,85.83,86.18,85.8,86.17,17400.0,74.5082,74.812,74.4821,74.8033,17400.0
2014-10-06 13:05:00,86.17,86.26,86.17,86.19,3700.0,74.8033,74.8814,74.8033,74.8207,3700.0
2014-10-06 13:10:00,86.18,86.18,86.13,86.17,3800.0,74.812,74.812,74.7686,74.8033,3800.0
2014-10-06 13:15:00,86.17,86.37,86.17,86.26,7700.0,74.8033,74.9769,74.8033,74.8814,7700.0
2014-10-06 13:20:00,86.26,86.33,86.24,86.33,8600.0,74.8814,74.9422,74.8641,74.9422,8600.0
2014-10-06 13:25:00,86.36,86.38,86.24,86.27,8300.0,74.9682,74.9856,74.8641,74.8901,8300.0
2014-10-06 13:30:00,86.3,86.3,86.2,86.21,4800.0,74.9162,74.9162,74.8293,74.838,4800.0
2014-10-06 13:35:00,86.22,86.34,86.22,86.34,8200.0,74.8467,74.9509,74.8467,74.9509,8200.0
2014-10-06 13:40:00,86.33,86.4,86.3,86.4,6600.0,74.9422,75.003,74.9162,75.003,6600.0
2014-10-06 13:45:00,86.38,86.38,86.27,86.27,6400.0,74.9856,74.9856,74.8901,74.8901,6400.0
2014-10-06 13:50:00,86.29,86.37,86.26,86.37,38700.0,74.9075,74.9769,74.8814,74.9769,38700.0
2014-10-06 13:55:00,86.38,86.42,86.35,86.41,5300.0,74.9856,75.0203,74.9596,75.0116,5300.0
2014-10-06 14:00:00,86.41,86.45,86.36,86.42,12600.0,75.0116,75.0464,74.9682,75.0203,12600.0
2014-10-06 14:05:00,86.41,86.44,86.35,86.42,14500.0,75.0116,75.0377,74.9596,75.0203,14500.0
2014-10-06 14:10:00,86.42,86.43,86.37,86.39,6000.0,75.0203,75.029,74.9769,74.9943,6000.0
2014-10-06 14:15:00,86.38,86.54,86.36,86.52,13000.0,74.9856,75.1245,74.9682,75.1071,13000.0
2014-10-06 14:20:00,86.54,86.58,86.53,86.58,8000.0,75.1245,75.1592,75.1158,75.1592,8000.0
2014-10-06 14:25:00,86.58,86.58,86.43,86.43,5200.0,75.1592,75.1592,75.029,75.029,5200.0
2014-10-06 14:30:00,86.42,86.48,86.39,86.42,18500.0,75.0203,75.0724,74.9943,75.0203,18500.0
2014-10-06 14:35:00,86.42,86.48,86.4,86.41,8300.0,75.0203,75.0724,75.003,75.0116,8300.0
2014-10-06 14:40:00,86.43,86.43,86.39,86.41,10600.0,75.029,75.029,74.9943,75.0116,10600.0
2014-10-06 14:45:00,86.41,86.44,86.4,86.44,37700.0,75.0116,75.0377,75.003,75.0377,37700.0
2014-10-06 14:50:00,86.45,86.45,86.41,86.42,15200.0,75.0464,75.0464,75.0116,75.0203,15200.0
2014-10-06 14:55:00,86.41,86.43,86.41,86.42,10700.0,75.0116,75.029,75.0116,75.0203,10700.0
2014-10-06 15:00:00,86.42,86.44,86.38,86.4,36900.0,75.0203,75.0377,74.9856,75.003,36900.0
2014-10-06 15:05:00,86.41,86.45,86.41,86.41,15000.0,75.0116,75.0464,75.0116,75.0116,15000.0
2014-10-06 15:10:00,86.41,86.43,86.41,86.41,13700.0,75.0116,75.029,75.0116,75.0116,13700.0
2014-10-06 15:15:00,86.42,86.42,86.31,86.35,41300.0,75.0203,75.0203,74.9248,74.9596,41300.0
2014-10-06 15:20:00,86.36,86.53,86.35,86.46,20900.0,74.9682,75.1158,74.9596,75.0551,20900.0
2014-10-06 15:25:00,86.48,86.52,86.39,86.4,21700.0,75.0724,75.1071,74.9943,75.003,21700.0
2014-10-06 15:30:00,86.4,86.4,86.26,86.35,70300.0,75.003,75.003,74.8814,74.9596,70300.0
2014-10-06 15:35:00,86.36,86.37,86.24,86.35,39000.0,74.9682,74.9769,74.8641,74.9596,39000.0
2014-10-06 15:40:00,86.35,86.35,86.25,86.27,34200.0,74.9596,74.9596,74.8728,74.8901,34200.0
2014-10-06 15:45:00,86.26,86.31,86.25,86.3,52600.0,74.8814,74.9248,74.8728,74.9162,52600.0
2014-10-06 15:50:00,86.31,86.36,86.29,86.34,110600.0,74.9248,74.9682,74.9075,74.9509,110600.0
2014-10-06 15:55:00,86.33,86.41,86.31,86.4,94400.0,74.9422,75.0116,74.9248,75.003,94400.0
2014-10-07 09:30:00,86.27,86.28,85.96,86.24,21000.0,74.8901,74.8988,74.621,74.8641,21000.0
2014-10-07 09:35:00,86.29,86.33,86.03,86.13,8500.0,74.9075,74.9422,74.6818,74.7686,8500.0
2014-10-07 09:40:00,86.19,86.2,86.04,86.16,13000.0,74.8207,74.8293,74.6905,74.7946,13000.0
2014-10-07 09:45:00,86.11,86.17,85.97,86.05,30000.0,74.7512,74.8033,74.6297,74.6991,30000.0
2014-10-07 09:50:00,86.02,86.05,85.87,85.89,6700.0,74.6731,74.6991,74.5429,74.5602,6700.0
2014-10-07 09:55:00,85.96,86.08,85.86,86.06,10700.0,74.621,74.7252,74.5342,74.7078,10700.0
2014-10-07 10:00:00,86.07,86.1,85.86,85.93,12500.0,74.7165,74.7425,74.5342,74.595,12500.0
2014-10-07 10:05:00,85.85,85.96,85.85,85.96,4200.0,74.5255,74.621,74.5255,74.621,4200.0
2014-10-07 10:10:00,86.0,86.11,85.93,85.95,15300.0,74.6557,74.7512,74.595,74.6123,15300.0
2014-10-07 10:15:00,85.94,86.03,85.88,86.03,12600.0,74.6036,74.6818,74.5516,74.6818,12600.0
2014-10-07 10:20:00,86.06,86.09,85.92,85.93,11000.0,74.7078,74.7339,74.5863,74.595,11000.0
2014-10-07 10:25:00,85.93,86.02,85.9,86.01,6100.0,74.595,74.6731,74.5689,74.6644,6100.0
2014-10-07 10:30:00,86.0,86.19,86.0,86.15,11600.0,74.6557,74.8207,74.6557,74.7859,11600.0
2014-10-07 10:35:00,86.14,86.18,86.06,86.12,7700.0,74.7773,74.812,74.7078,74.7599,7700.0
2014-10-07 10:40:00,86.09,86.13,86.0,86.11,44200.0,74.7339,74.7686,74.6557,74.7512,44200.0
2014-10-07 10:45:00,86.11,86.29,86.11,86.16,12900.0,74.7512,74.9075,74.7512,74.7946,12900.0
2014-10-07 10:50:00,86.17,86.31,86.17,86.2,8000.0,74.8033,74.9248,74.8033,74.8293,8000.0
2014-10-07 10:55:00,86.2,86.22,85.99,85.99,7200.0,74.8293,74.8467,74.647,74.647,7200.0
2014-10-07 11:00:00,85.95,86.05,85.94,85.96,5900.0,74.6123,74.6991,74.6036,74.621,5900.0
2014-10-07 11:05:00,85.98,86.13,85.95,86.04,6300.0,74.6384,74.7686,74.6123,74.6905,6300.0
2014-10-07 11:10:00,86.05,86.11,86.03,86.1,5600.0,74.6991,74.7512,74.6818,74.7425,5600.0
2014-10-07 11:15:00,86.12,86.15,86.0,86.09,6600.0,74.7599,74.7859,74.6557,74.7339,6600.0
2014-10-07 11:20:00,86.07,86.17,86.04,86.05,11500.0,74.7165,74.8033,74.6905,74.6991,11500.0
2014-10-07 11:25:00,86.04,86.15,86.01,86.13,4900.0,74.6905,74.7859,74.6644,74.7686,4900.0
2014-10-07 11:30:00,86.14,86.21,86.06,86.13,6500.0,74.7773,74.838,74.7078,74.7686,6500.0
2014-10-07 11:35:00,86.17,86.2,86.06,86.2,8800.0,74.8033,74.8293,74.7078,74.8293,8800.0
2014-10-07 11:40:00,86.16,86.22,86.16,86.2,7100.0,74.7946,74.8467,74.7946,74.8293,7100.0
2014-10-07 11:45:00,86.18,86.21,86.15,86.19,5200.0,74.812,74.838,74.7859,74.8207,5200.0
2014-10-07 11:50:00,86.23,86.23,86.15,86.16,7600.0,74.8554,74.8554,74.7859,74.7946,7600.0
2014-10-07 11:55:00,86.19,86.29,86.16,86.2,34500.0,74.8207,74.9075,74.7946,74.8293,34500.0
2014-10-07 12:00:00,86.21,86.29,86.19,86.27,6500.0,74.838,74.9075,74.8207,74.8901,6500.0
2014-10-07 12:05:00,86.28,86.37,86.26,86.34,6100.0,74.8988,74.9769,74.8814,74.9509,6100.0
2014-10-07 12:10:00,86.37,86.4,86.34,86.39,4800.0,74.9769,75.003,74.9509,74.9943,4800.0
2014-10-07 12:15:00,86.42,86.5,86.4,86.41,4700.0,75.0203,75.0898,75.003,75.0116,4700.0
2014-10-07 12:20:00,86.4,86.51,86.4,86.47,8100.0,75.003,75.0985,75.003,75.0637,8100.0
2014-10-07 12:25:00,86.49,86.59,86.43,86.5,16900.0,75.0811,75.1679,75.029,75.0898,16900.0
2014-10-07 12:30:00,86.5,86.59,86.46,86.53,10100.0,75.0898,75.1679,75.0551,75.1158,10100.0
2014-10-07 12:35:00,86.51,86.57,86.5,86.56,4300.0,75.0985,75.1505,75.0898,75.1419,4300.0
2014-10-07 12:40:00,86.56,86.58,86.49,86.54,5900.0,75.1419,75.1592,75.0811,75.1245,5900.0
2014-10-07 12:45:00,86.54,86.57,86.37,86.38,15700.0,75.1245,75.1505,74.9769,74.9856,15700.0
2014-10-07 12:50:00,86.38,86.38,86.34,86.37,5000.0,74.9856,74.9856,74.9509,74.9769,5000.0
2014-10-07 12:55:00,86.37,86.37,86.32,86.35,4200.0,74.9769,74.9769,74.9335,74.9596,4200.0
2014-10-07 13:00:00,86.34,86.35,86.22,86.27,5300.0,74.9509,74.9596,74.8467,74.8901,5300.0
2014-10-07 13:05:00,86.29,86.3,86.24,86.29,5800.0,74.9075,74.9162,74.8641,74.9075,5800.0
2014-10-07 13:10:00,86.27,86.42,86.27,86.42,6300.0,74.8901,75.0203,74.8901,75.0203,6300.0
2014-10-07 13:15:00,86.43,86.49,86.38,86.49,15800.0,75.029,75.0811,74.9856,75.0811,15800.0
2014-10-07 13:20:00,86.52,86.54,86.47,86.51,4900.0,75.1071,75.1245,75.0637,75.0985,4900.0
2014-10-07 13:25:00,86.53,86.53,86.49,86.51,2400.0,75.1158,75.1158,75.0811,75.0985,2400.0
2014-10-07 13:30:00,86.52,86.52,86.42,86.42,3400.0,75.1071,75.1071,75.0203,75.0203,3400.0
2014-10-07 13:35:00,86.44,86.47,86.35,86.35,6100.0,75.0377,75.0637,74.9596,74.9596,6100.0
2014-10-07 13:40:00,86.39,86.41,86.33,86.35,2300.0,74.9943,75.0116,74.9422,74.9596,2300.0
2014-10-07 13:45:00,86.34,86.38,86.29,86.34,6400.0,74.9509,74.9856,74.9075,74.9509,6400.0
2014-10-07 13:50:00,86.36,86.42,86.31,86.42,15200.0,74.9682,75.0203,74.9248,75.0203,15200.0
2014-10-07 13:55:00,86.41,86.52,86.4,86.48,5000.0,75.0116,75.1071,75.003,75.0724,5000.0
2014-10-07 14:00:00,86.45,86.45,86.33,86.35,3300.0,75.0464,75.0464,74.9422,74.9596,3300.0
2014-10-07 14:05:00,86.36,86.42,86.36,86.4,5900.0,74.9682,75.0203,74.9682,75.003,5900.0
2014-10-07 14:10:00,86.39,86.47,86.33,86.41,6100.0,74.9943,75.0637,74.9422,75.0116,6100.0
2014-10-07 14:15:00,86.39,86.41,86.31,86.35,5100.0,74.9943,75.0116,74.9248,74.9596,5100.0
2014-10-07 14:20:00,86.36,86.39,86.19,86.24,7300.0,74.9682,74.9943,74.8207,74.8641,7300.0
2014-10-07 14:25:00,86.21,86.24,86.06,86.06,5400.0,74.838,74.8641,74.7078,74.7078,5400.0
2014-10-07 14:30:00,86.09,86.09,85.94,85.99,11100.0,74.7339,74.7339,74.6036,74.647,11100.0
2014-10-07 14:35:00,86.0,86.01,85.89,85.9,13900.0,74.6557,74.6644,74.5602,74.5689,13900.0
2014-10-07 14:40:00,85.89,85.92,85.75,85.76,35900.0,74.5602,74.5863,74.4387,74.4474,35900.0
2014-10-07 14:45:00,85.77,85.77,85.63,85.64,18100.0,74.4561,74.4561,74.3345,74.3432,18100.0
2014-10-07 14:50:00,85.62,85.66,85.58,85.64,15400.0,74.3259,74.3606,74.2911,74.3432,15400.0
2014-10-07 14:55:00,85.62,85.69,85.58,85.69,8600.0,74.3259,74.3866,74.2911,74.3866,8600.0
2014-10-07 15:00:00,85.65,85.8,85.6,85.67,23900.0,74.3519,74.4821,74.3085,74.3693,23900.0
2014-10-07 15:05:00,85.68,85.69,85.53,85.6,15800.0,74.3779,74.3866,74.2477,74.3085,15800.0
2014-10-07 15:10:00,85.61,85.61,85.49,85.5,20400.0,74.3172,74.3172,74.213,74.2217,20400.0
2014-10-07 15:15:00,85.54,85.54,85.35,85.35,14600.0,74.2564,74.2564,74.0915,74.0915,14600.0
2014-10-07 15:20:00,85.37,85.37,85.23,85.25,14700.0,74.1088,74.1088,73.9873,74.0047,14700.0
2014-10-07 15:25:00,85.26,85.3,85.23,85.3,21000.0,74.0133,74.0481,73.9873,74.0481,21000.0
2014-10-07 15:30:00,85.29,85.4,85.29,85.39,16500.0,74.0394,74.1349,74.0394,74.1262,16500.0
2014-10-07 15:35:00,85.38,85.38,85.2,85.21,42200.0,74.1175,74.1175,73.9613,73.9699,42200.0
2014-10-07 15:40:00,85.2,85.23,85.05,85.06,20100.0,73.9613,73.9873,73.831,73.8397,20100.0
2014-10-07 15:45:00,85.07,85.18,85.06,85.17,33600.0,73.8484,73.9439,73.8397,73.9352,33600.0
2014-10-07 15:50:00,85.16,85.2,85.12,85.14,56900.0,73.9265,73.9613,73.8918,73.9092,56900.0
2014-10-07 15:55:00,85.15,85.15,85.02,85.03,63600.0,73.9179,73.9179,73.805,73.8137,63600.0
2014-10-08 09:30:00,85.29,85.35,85.13,85.2,11600.0,74.0394,74.0915,73.9005,73.9613,11600.0
2014-10-08 09:35:00,85.21,85.69,85.2,85.49,12800.0,73.9699,74.3866,73.9613,74.213,12800.0
2014-10-08 09:40:00,85.53,85.93,85.49,85.88,26600.0,74.2477,74.595,74.213,74.5516,26600.0
2014-10-08 09:45:00,85.86,85.91,85.66,85.75,39500.0,74.5342,74.5776,74.3606,74.4387,39500.0
2014-10-08 09:50:00,85.77,85.8,85.69,85.69,11800.0,74.4561,74.4821,74.3866,74.3866,11800.0
2014-10-08 09:55:00,85.67,85.74,85.55,85.66,5500.0,74.3693,74.43,74.2651,74.3606,5500.0
2014-10-08 10:00:00,85.7,85.79,85.61,85.63,10400.0,74.3953,74.4734,74.3172,74.3345,10400.0
2014-10-08 10:05:00,85.64,85.72,85.6,85.66,12000.0,74.3432,74.4127,74.3085,74.3606,12000.0
2014-10-08 10:10:00,85.68,85.87,85.67,85.69,40900.0,74.3779,74.5429,74.3693,74.3866,40900.0
2014-10-08 10:15:00,85.69,85.8,85.66,85.66,24200.0,74.3866,74.4821,74.3606,74.3606,24200.0
2014-10-08 10:20:00,85.68,85.72,85.63,85.67,29700.0,74.3779,74.4127,74.3345,74.3693,29700.0
2014-10-08 10:25:00,85.66,85.75,85.63,85.69,10500.0,74.3606,74.4387,74.3345,74.3866,10500.0
2014-10-08 10:30:00,85.69,85.82,85.67,85.73,8500.0,74.3866,74.4995,74.3693,74.4213,8500.0
2014-10-08 10:35:00,85.77,85.78,85.61,85.69,12000.0,74.4561,74.4648,74.3172,74.3866,12000.0
2014-10-08 10:40:00,85.7,85.73,85.6,85.67,18800.0,74.3953,74.4213,74.3085,74.3693,18800.0
2014-10-08 10:45:00,85.66,85.75,85.63,85.67,18000.0,74.3606,74.4387,74.3345,74.3693,18000.0
2014-10-08 10:50:00,85.65,85.73,85.63,85.65,16500.0,74.3519,74.4213,74.3345,74.3519,16500.0
2014-10-08 10:55:00,85.65,85.69,85.6,85.61,23500.0,74.3519,74.3866,74.3085,74.3172,23500.0
2014-10-08 11:00:00,85.6,85.69,85.58,85.6,22100.0,74.3085,74.3866,74.2911,74.3085,22100.0
2014-10-08 11:05:00,85.6,85.79,85.6,85.73,11500.0,74.3085,74.4734,74.3085,74.4213,11500.0
2014-10-08 11:10:00,85.75,85.82,85.65,85.69,12300.0,74.4387,74.4995,74.3519,74.3866,12300.0
2014-10-08 11:15:00,85.69,85.73,85.6,85.67,13800.0,74.3866,74.4213,74.3085,74.3693,13800.0
2014-10-08 11:20:00,85.66,85.87,85.65,85.79,8000.0,74.3606,74.5429,74.3519,74.4734,8000.0
2014-10-08 11:25:00,85.8,85.94,85.71,85.92,8400.0,74.4821,74.6036,74.404,74.5863,8400.0
2014-10-08 11:30:00,85.88,85.96,85.83,85.83,8300.0,74.5516,74.621,74.5082,74.5082,8300.0
2014-10-08 11:35:00,85.82,85.82,85.7,85.7,3800.0,74.4995,74.4995,74.3953,74.3953,3800.0
2014-10-08 11:40:00,85.74,85.83,85.73,85.79,13000.0,74.43,74.5082,74.4213,74.4734,13000.0
2014-10-08 11:45:00,85.79,85.85,85.74,85.8,24200.0,74.4734,74.5255,74.43,74.4821,24200.0
2014-10-08 11:50:00,85.8,85.87,85.77,85.87,18000.0,74.4821,74.5429,74.4561,74.5429,18000.0
2014-10-08 11:55:00,85.87,86.01,85.83,86.0,9400.0,74.5429,74.6644,74.5082,74.6557,9400.0
2014-10-08 12:00:00,85.99,86.07,85.98,86.07,12700.0,74.647,74.7165,74.6384,74.7165,12700.0
2014-10-08 12:05:00,86.08,86.18,86.08,86.11,10300.0,74.7252,74.812,74.7252,74.7512,10300.0
2014-10-08 12:10:00,86.11,86.24,86.11,86.23,8300.0,74.7512,74.8641,74.7512,74.8554,8300.0
2014-10-08 12:15:00,86.23,86.31,86.19,86.26,8700.0,74.8554,74.9248,74.8207,74.8814,8700.0
2014-10-08 12:20:00,86.27,86.28,86.2,86.24,6700.0,74.8901,74.8988,74.8293,74.8641,6700.0
2014-10-08 12:25:00,86.27,86.27,86.22,86.23,6600.0,74.8901,74.8901,74.8467,74.8554,6600.0
2014-10-08 12:30:00,86.22,86.24,86.2,86.22,7800.0,74.8467,74.8641,74.8293,74.8467,7800.0
2014-10-08 12:35:00,86.21,86.31,86.21,86.25,8100.0,74.838,74.9248,74.838,74.8728,8100.0
2014-10-08 12:40:00,86.27,86.37,86.24,86.29,22700.0,74.8901,74.9769,74.8641,74.9075,22700.0
2014-10-08 12:45:00,86.31,86.33,86.24,86.33,57200.0,74.9248,74.9422,74.8641,74.9422,57200.0
2014-10-08 12:50:00,86.35,86.38,86.28,86.31,94200.0,74.9596,74.9856,74.8988,74.9248,94200.0
2014-10-08 12:55:00,86.34,86.43,86.31,86.43,6800.0,74.9509,75.029,74.9248,75.029,6800.0
2014-10-08 13:00:00,86.46,86.46,86.37,86.44,7400.0,75.0551,75.0551,74.9769,75.0377,7400.0
2014-10-08 13:05:00,86.45,86.45,86.28,86.28,5800.0,75.0464,75.0464,74.8988,74.8988,5800.0
2014-10-08 13:10:00,86.27,86.29,86.21,86.21,5600.0,74.8901,74.9075,74.838,74.838,5600.0
2014-10-08 13:15:00,86.21,86.38,86.21,86.28,17800.0,74.838,74.9856,74.838,74.8988,17800.0
2014-10-08 13:20:00,86.27,86.3,86.26,86.28,8300.0,74.8901,74.9162,74.8814,74.8988,8300.0
2014-10-08 13:25:00,86.29,86.4,86.28,86.28,26100.0,74.9075,75.003,74.8988,74.8988,26100.0
2014-10-08 13:30:00,86.28,86.31,86.26,86.27,9900.0,74.8988,74.9248,74.8814,74.8901,9900.0
2014-10-08 13:35:00,86.27,86.39,86.27,86.35,9700.0,74.8901,74.9943,74.8901,74.9596,9700.0
2014-10-08 13:40:00,86.37,86.42,86.34,86.42,14500.0,74.9769,75.0203,74.9509,75.0203,14500.0
2014-10-08 13:45:00,86.41,86.72,86.41,86.69,47300.0,75.0116,75.2808,75.0116,75.2547,47300.0
2014-10-08 13:50:00,86.69,86.7,86.59,86.67,18300.0,75.2547,75.2634,75.1679,75.2374,18300.0
2014-10-08 13:55:00,86.67,86.7,86.55,86.59,8800.0,75.2374,75.2634,75.1332,75.1679,8800.0
2014-10-08 14:00:00,86.57,86.85,86.57,86.7,19000.0,75.1505,75.3936,75.1505,75.2634,19000.0
2014-10-08 14:05:00,86.71,86.81,86.61,86.77,16200.0,75.2721,75.3589,75.1853,75.3242,16200.0
2014-10-08 14:10:00,86.77,86.96,86.77,86.79,19000.0,75.3242,75.4891,75.3242,75.3415,19000.0
2014-10-08 14:15:00,86.81,86.93,86.73,86.9,12900.0,75.3589,75.4631,75.2894,75.437,12900.0
2014-10-08 14:20:00,86.89,87.05,86.89,86.98,19300.0,75.4283,75.5672,75.4283,75.5065,19300.0
2014-10-08 14:25:00,86.97,87.08,86.94,87.0,61500.0,75.4978,75.5933,75.4717,75.5238,61500.0
2014-10-08 14:30:00,87.01,87.15,86.98,87.14,18600.0,75.5325,75.654,75.5065,75.6454,18600.0
2014-10-08 14:35:00,87.14,87.19,87.07,87.08,22300.0,75.6454,75.6888,75.5846,75.5933,22300.0
2014-10-08 14:40:00,87.08,87.09,86.99,87.03,17400.0,75.5933,75.6019,75.5151,75.5499,17400.0
2014-10-08 14:45:00,87.01,87.16,87.0,87.08,29000.0,75.5325,75.6627,75.5238,75.5933,29000.0
2014-10-08 14:50:00,87.08,87.25,87.07,87.25,44700.0,75.5933,75.7408,75.5846,75.7408,44700.0
2014-10-08 14:55:00,87.25,87.45,87.15,87.44,59700.0,75.7408,75.9145,75.654,75.9058,59700.0
2014-10-08 15:00:00,87.44,87.45,87.3,87.31,42200.0,75.9058,75.9145,75.7842,75.7929,42200.0
2014-10-08 15:05:00,87.31,87.42,87.31,87.41,41700.0,75.7929,75.8884,75.7929,75.8797,41700.0
2014-10-08 15:10:00,87.42,87.53,87.41,87.47,52300.0,75.8884,75.9839,75.8797,75.9318,52300.0
2014-10-08 15:15:00,87.47,87.5,87.38,87.39,41400.0,75.9318,75.9579,75.8537,75.8624,41400.0
2014-10-08 15:20:00,87.37,87.49,87.35,87.45,27400.0,75.845,75.9492,75.8277,75.9145,27400.0
2014-10-08 15:25:00,87.46,87.56,87.45,87.54,32700.0,75.9231,76.01,75.9145,75.9926,32700.0
2014-10-08 15:30:00,87.52,87.54,87.5,87.54,28800.0,75.9752,75.9926,75.9579,75.9926,28800.0
2014-10-08 15:35:00,87.54,87.62,87.5,87.51,36100.0,75.9926,76.062,75.9579,75.9665,36100.0
2014-10-08 15:40:00,87.52,87.72,87.52,87.67,40800.0,75.9752,76.1488,75.9752,76.1054,40800.0
2014-10-08 15:45:00,87.68,87.82,87.68,87.77,64900.0,76.1141,76.2357,76.1141,76.1922,64900.0
2014-10-08 15:50:00,87.77,87.77,87.69,87.7,50600.0,76.1922,76.1922,76.1228,76.1315,50600.0
2014-10-08 15:55:00,87.7,87.75,87.68,87.7,112500.0,76.1315,76.1749,76.1141,76.1315,112500.0
2014-10-09 09:30:00,87.28,87.63,86.91,87.03,48100.0,75.7669,76.0707,75.4457,75.5499,48100.0
2014-10-09 09:35:00,87.07,87.4,86.98,87.34,18500.0,75.5846,75.8711,75.5065,75.819,18500.0
2014-10-09 09:40:00,87.36,87.62,87.21,87.46,31500.0,75.8363,76.062,75.7061,75.9231,31500.0
2014-10-09 09:45:00,87.45,87.53,87.3,87.45,10300.0,75.9145,75.9839,75.7842,75.9145,10300.0
2014-10-09 09:50:00,87.46,87.5,87.3,87.48,8700.0,75.9231,75.9579,75.7842,75.9405,8700.0
2014-10-09 09:55:00,87.52,87.52,87.18,87.38,16800.0,75.9752,75.9752,75.6801,75.8537,16800.0
2014-10-09 10:00:00,87.36,87.53,87.36,87.41,10500.0,75.8363,75.9839,75.8363,75.8797,10500.0
2014-10-09 10:05:00,87.44,87.46,87.34,87.4,20400.0,75.9058,75.9231,75.819,75.8711,20400.0
2014-10-09 10:10:00,87.43,87.55,87.37,87.52,13600.0,75.8971,76.0013,75.845,75.9752,13600.0
2014-10-09 10:15:00,87.55,87.67,87.47,87.55,10200.0,76.0013,76.1054,75.9318,76.0013,10200.0
2014-10-09 10:20:00,87.62,87.71,87.6,87.62,20200.0,76.062,76.1402,76.0447,76.062,20200.0
2014-10-09 10:25:00,87.59,87.69,87.58,87.59,14800.0,76.036,76.1228,76.0273,76.036,14800.0
2014-10-09 10:30:00,87.63,87.63,87.37,87.39,14900.0,76.0707,76.0707,75.845,75.8624,14900.0
2014-10-09 10:35:00,87.34,87.41,87.28,87.39,19700.0,75.819,75.8797,75.7669,75.8624,19700.0
2014-10-09 10:40:00,87.37,87.52,87.37,87.45,18000.0,75.845,75.9752,75.845,75.9145,18000.0
2014-10-09 10:45:00,87.42,87.49,87.41,87.45,10600.0,75.8884,75.9492,75.8797,75.9145,10600.0
2014-10-09 10:50:00,87.43,87.48,87.4,87.41,28800.0,75.8971,75.9405,75.8711,75.8797,28800.0
2014-10-09 10:55:00,87.45,87.53,87.36,87.46,17100.0,75.9145,75.9839,75.8363,75.9231,17100.0
2014-10-09 11:00:00,87.46,87.47,87.35,87.38,23500.0,75.9231,75.9318,75.8277,75.8537,23500.0
2014-10-09 11:05:00,87.38,87.54,87.38,87.43,17800.0,75.8537,75.9926,75.8537,75.8971,17800.0
2014-10-09 11:10:00,87.41,87.52,87.37,87.42,19500.0,75.8797,75.9752,75.845,75.8884,19500.0
2014-10-09 11:15:00,87.43,87.59,87.4,87.53,30300.0,75.8971,76.036,75.8711,75.9839,30300.0
2014-10-09 11:20:00,87.52,87.62,87.47,87.51,30500.0,75.9752,76.062,75.9318,75.9665,30500.0
2014-10-09 11:25:00,87.57,87.59,87.43,87.57,136000.0,76.0186,76.036,75.8971,76.0186,136000.0
2014-10-09 11:30:00,87.57,87.63,87.5,87.63,28600.0,76.0186,76.0707,75.9579,76.0707,28600.0
2014-10-09 11:35:00,87.64,87.73,87.55,87.56,15800.0,76.0794,76.1575,76.0013,76.01,15800.0
2014-10-09 11:40:00,87.56,87.59,87.39,87.4,30600.0,76.01,76.036,75.8624,75.8711,30600.0
2014-10-09 11:45:00,87.38,87.46,87.31,87.37,27800.0,75.8537,75.9231,75.7929,75.845,27800.0
2014-10-09 11:50:00,87.38,87.47,87.36,87.45,48900.0,75.8537,75.9318,75.8363,75.9145,48900.0
2014-10-09 11:55:00,87.45,87.51,87.4,87.44,60300.0,75.9145,75.9665,75.8711,75.9058,60300.0
2014-10-09 12:00:00,87.44,87.54,87.43,87.51,27800.0,75.9058,75.9926,75.8971,75.9665,27800.0
2014-10-09 12:05:00,87.52,87.54,87.4,87.44,13300.0,75.9752,75.9926,75.8711,75.9058,13300.0
2014-10-09 12:10:00,87.4,87.55,87.4,87.5,10400.0,75.8711,76.0013,75.8711,75.9579,10400.0
2014-10-09 12:15:00,87.53,87.53,87.37,87.53,25400.0,75.9839,75.9839,75.845,75.9839,25400.0
2014-10-09 12:20:00,87.5,87.55,87.4,87.47,15600.0,75.9579,76.0013,75.8711,75.9318,15600.0
2014-10-09 12:25:00,87.49,87.51,87.38,87.51,37600.0,75.9492,75.9665,75.8537,75.9665,37600.0
2014-10-09 12:30:00,87.49,87.53,87.41,87.5,23300.0,75.9492,75.9839,75.8797,75.9579,23300.0
2014-10-09 12:35:00,87.49,87.54,87.41,87.46,23000.0,75.9492,75.9926,75.8797,75.9231,23000.0
2014-10-09 12:40:00,87.44,87.47,87.42,87.46,59800.0,75.9058,75.9318,75.8884,75.9231,59800.0
2014-10-09 12:45:00,87.45,87.52,87.4,87.52,24100.0,75.9145,75.9752,75.8711,75.9752,24100.0
2014-10-09 12:50:00,87.48,87.5,87.44,87.5,18200.0,75.9405,75.9579,75.9058,75.9579,18200.0
2014-10-09 12:55:00,87.51,87.51,87.39,87.41,23200.0,75.9665,75.9665,75.8624,75.8797,23200.0
2014-10-09 13:00:00,87.43,87.43,87.38,87.41,44400.0,75.8971,75.8971,75.8537,75.8797,44400.0
2014-10-09 13:05:00,87.39,87.42,87.27,87.32,41500.0,75.8624,75.8884,75.7582,75.8016,41500.0
2014-10-09 13:10:00,87.3,87.31,87.1,87.13,31300.0,75.7842,75.7929,75.6106,75.6367,31300.0
2014-10-09 13:15:00,87.15,87.18,87.0,87.02,26100.0,75.654,75.6801,75.5238,75.5412,26100.0
2014-10-09 13:20:00,87.05,87.31,87.03,87.25,14600.0,75.5672,75.7929,75.5499,75.7408,14600.0
2014-10-09 13:25:00,87.22,87.25,87.01,87.02,16100.0,75.7148,75.7408,75.5325,75.5412,16100.0
2014-10-09 13:30:00,87.01,87.07,86.84,87.07,22100.0,75.5325,75.5846,75.3849,75.5846,22100.0
2014-10-09 13:35:00,87.09,87.25,87.07,87.18,13700.0,75.6019,75.7408,75.5846,75.6801,13700.0
2014-10-09 13:40:00,87.22,87.22,87.12,87.16,22000.0,75.7148,75.7148,75.628,75.6627,22000.0
2014-10-09 13:45:00,87.15,87.24,87.08,87.12,22200.0,75.654,75.7322,75.5933,75.628,22200.0
2014-10-09 13:50:00,87.12,87.19,86.95,87.05,18000.0,75.628,75.6888,75.4804,75.5672,18000.0
2014-10-09 13:55:00,87.01,87.11,87.0,87.02,15200.0,75.5325,75.6193,75.5238,75.5412,15200.0
2014-10-09 14:00:00,87.03,87.03,86.87,86.87,26300.0,75.5499,75.5499,75.411,75.411,26300.0
2014-10-09 14:05:00,86.89,86.96,86.76,86.91,22000.0,75.4283,75.4891,75.3155,75.4457,22000.0
2014-10-09 14:10:00,86.92,86.98,86.82,86.84,28000.0,75.4544,75.5065,75.3676,75.3849,28000.0
2014-10-09 14:15:00,86.84,86.95,86.8,86.95,39800.0,75.3849,75.4804,75.3502,75.4804,39800.0
2014-10-09 14:20:00,86.92,86.95,86.86,86.91,21900.0,75.4544,75.4804,75.4023,75.4457,21900.0
2014-10-09 14:25:00,86.92,87.03,86.85,86.88,15300.0,75.4544,75.5499,75.3936,75.4196,15300.0
2014-10-09 14:30:00,86.84,86.87,86.7,86.78,29200.0,75.3849,75.411,75.2634,75.3328,29200.0
2014-10-09 14:35:00,86.79,87.01,86.79,87.0,16100.0,75.3415,75.5325,75.3415,75.5238,16100.0
2014-10-09 14:40:00,86.99,87.01,86.88,86.88,18000.0,75.5151,75.5325,75.4196,75.4196,18000.0
2014-10-09 14:45:00,86.89,86.89,86.72,86.79,21000.0,75.4283,75.4283,75.2808,75.3415,21000.0
2014-10-09 14:50:00,86.79,86.84,86.69,86.69,23300.0,75.3415,75.3849,75.2547,75.2547,23300.0
2014-10-09 14:55:00,86.7,86.7,86.56,86.61,134600.0,75.2634,75.2634,75.1419,75.1853,134600.0
2014-10-09 15:00:00,86.6,86.79,86.58,86.77,32200.0,75.1766,75.3415,75.1592,75.3242,32200.0
2014-10-09 15:05:00,86.81,86.84,86.56,86.56,23700.0,75.3589,75.3849,75.1419,75.1419,23700.0
2014-10-09 15:10:00,86.57,86.8,86.57,86.7,19300.0,75.1505,75.3502,75.1505,75.2634,19300.0
2014-10-09 15:15:00,86.69,86.82,86.62,86.7,30200.0,75.2547,75.3676,75.1939,75.2634,30200.0
2014-10-09 15:20:00,86.68,86.7,86.51,86.64,63400.0,75.246,75.2634,75.0985,75.2113,63400.0
2014-10-09 15:25:00,86.66,86.77,86.66,86.73,61000.0,75.2287,75.3242,75.2287,75.2894,61000.0
2014-10-09 15:30:00,86.72,86.84,86.72,86.76,22400.0,75.2808,75.3849,75.2808,75.3155,22400.0
2014-10-09 15:35:00,86.78,86.83,86.65,86.65,28700.0,75.3328,75.3762,75.22,75.22,28700.0
2014-10-09 15:40:00,86.66,86.76,86.35,86.45,69900.0,75.2287,75.3155,74.9596,75.0464,69900.0
2014-10-09 15:45:00,86.44,86.44,86.29,86.34,233400.0,75.0377,75.0377,74.9075,74.9509,233400.0
2014-10-09 15:50:00,86.33,86.53,86.3,86.45,27300.0,74.9422,75.1158,74.9162,75.0464,27300.0
2014-10-09 15:55:00,86.46,86.56,86.38,86.39,50700.0,75.0551,75.1419,74.9856,74.9943,50700.0
2014-10-10 09:30:00,86.48,86.81,86.38,86.72,26800.0,75.0724,75.3589,74.9856,75.2808,26800.0
2014-10-10 09:35:00,86.71,86.83,86.49,86.62,52700.0,75.2721,75.3762,75.0811,75.1939,52700.0
2014-10-10 09:40:00,86.65,86.75,86.41,86.65,17400.0,75.22,75.3068,75.0116,75.22,17400.0
2014-10-10 09:45:00,86.58,86.59,86.35,86.5,27200.0,75.1592,75.1679,74.9596,75.0898,27200.0
2014-10-10 09:50:00,86.5,86.54,86.41,86.5,115800.0,75.0898,75.1245,75.0116,75.0898,115800.0
2014-10-10 09:55:00,86.47,86.51,86.39,86.43,11000.0,75.0637,75.0985,74.9943,75.029,11000.0
2014-10-10 10:00:00,86.44,86.45,86.13,86.22,39300.0,75.0377,75.0464,74.7686,74.8467,39300.0
2014-10-10 10:05:00,86.24,86.3,86.12,86.2,72000.0,74.8641,74.9162,74.7599,74.8293,72000.0
2014-10-10 10:10:00,86.19,86.2,85.8,85.83,206200.0,74.8207,74.8293,74.4821,74.5082,206200.0
2014-10-10 10:15:00,85.83,85.85,85.66,85.76,10700.0,74.5082,74.5255,74.3606,74.4474,10700.0
2014-10-10 10:20:00,85.79,85.79,85.59,85.6,9500.0,74.4734,74.4734,74.2998,74.3085,9500.0
2014-10-10 10:25:00,85.58,85.66,85.5,85.6,10200.0,74.2911,74.3606,74.2217,74.3085,10200.0
2014-10-10 10:30:00,85.59,85.63,85.4,85.63,17500.0,74.2998,74.3345,74.1349,74.3345,17500.0
2014-10-10 10:35:00,85.61,85.83,85.56,85.77,14900.0,74.3172,74.5082,74.2738,74.4561,14900.0
2014-10-10 10:40:00,85.79,85.82,85.73,85.82,14900.0,74.4734,74.4995,74.4213,74.4995,14900.0
2014-10-10 10:45:00,85.83,86.15,85.72,85.9,100300.0,74.5082,74.7859,74.4127,74.5689,100300.0
2014-10-10 10:50:00,85.86,85.97,85.68,85.68,14600.0,74.5342,74.6297,74.3779,74.3779,14600.0
2014-10-10 10:55:00,85.68,85.75,85.53,85.56,11000.0,74.3779,74.4387,74.2477,74.2738,11000.0
2014-10-10 11:00:00,85.58,85.69,85.37,85.44,12000.0,74.2911,74.3866,74.1088,74.1696,12000.0
2014-10-10 11:05:00,85.42,85.65,85.41,85.63,10700.0,74.1522,74.3519,74.1436,74.3345,10700.0
2014-10-10 11:10:00,85.65,85.81,85.65,85.77,18200.0,74.3519,74.4908,74.3519,74.4561,18200.0
2014-10-10 11:15:00,85.73,85.82,85.7,85.79,23400.0,74.4213,74.4995,74.3953,74.4734,23400.0
2014-10-10 11:20:00,85.8,85.85,85.74,85.77,9100.0,74.4821,74.5255,74.43,74.4561,9100.0
2014-10-10 11:25:00,85.78,85.83,85.63,85.7,9900.0,74.4648,74.5082,74.3345,74.3953,9900.0
2014-10-10 11:30:00,85.67,85.72,85.48,85.58,8900.0,74.3693,74.4127,74.2043,74.2911,8900.0
2014-10-10 11:35:00,85.58,85.73,85.55,85.6,10700.0,74.2911,74.4213,74.2651,74.3085,10700.0
2014-10-10 11:40:00,85.62,85.87,85.59,85.87,63300.0,74.3259,74.5429,74.2998,74.5429,63300.0
2014-10-10 11:45:00,85.9,86.02,85.86,85.91,8700.0,74.5689,74.6731,74.5342,74.5776,8700.0
2014-10-10 11:50:00,85.92,86.18,85.92,86.15,7400.0,74.5863,74.812,74.5863,74.7859,7400.0
2014-10-10 11:55:00,86.11,86.13,85.85,85.85,3500.0,74.7512,74.7686,74.5255,74.5255,3500.0
2014-10-10 12:00:00,85.86,86.15,85.86,86.15,3900.0,74.5342,74.7859,74.5342,74.7859,3900.0
2014-10-10 12:05:00,86.17,86.17,86.06,86.08,3500.0,74.8033,74.8033,74.7078,74.7252,3500.0
2014-10-10 12:10:00,86.07,86.12,86.01,86.12,3600.0,74.7165,74.7599,74.6644,74.7599,3600.0
2014-10-10 12:15:00,86.1,86.19,86.02,86.17,11100.0,74.7425,74.8207,74.6731,74.8033,11100.0
2014-10-10 12:20:00,86.15,86.2,86.08,86.2,29600.0,74.7859,74.8293,74.7252,74.8293,29600.0
2014-10-10 12:25:00,86.21,86.37,86.21,86.3,3900.0,74.838,74.9769,74.838,74.9162,3900.0
2014-10-10 12:30:00,86.32,86.63,86.31,86.61,16700.0,74.9335,75.2026,74.9248,75.1853,16700.0
2014-10-10 12:35:00,86.61,86.62,86.42,86.47,11600.0,75.1853,75.1939,75.0203,75.0637,11600.0
2014-10-10 12:40:00,86.47,86.49,86.35,86.43,11800.0,75.0637,75.0811,74.9596,75.029,11800.0
2014-10-10 12:45:00,86.45,86.45,86.35,86.41,3200.0,75.0464,75.0464,74.9596,75.0116,3200.0
2014-10-10 12:50:00,86.43,86.43,86.25,86.31,4700.0,75.029,75.029,74.8728,74.9248,4700.0
2014-10-10 12:55:00,86.32,86.32,86.16,86.22,5300.0,74.9335,74.9335,74.7946,74.8467,5300.0
2014-10-10 13:00:00,86.21,86.27,86.1,86.14,10100.0,74.838,74.8901,74.7425,74.7773,10100.0
2014-10-10 13:05:00,86.16,86.16,86.03,86.12,3200.0,74.7946,74.7946,74.6818,74.7599,3200.0
2014-10-10 13:10:00,86.14,86.21,86.13,86.13,4700.0,74.7773,74.838,74.7686,74.7686,4700.0
2014-10-10 13:15:00,86.1,86.1,85.97,85.97,3600.0,74.7425,74.7425,74.6297,74.6297,3600.0
2014-10-10 13:20:00,85.96,85.96,85.75,85.83,9700.0,74.621,74.621,74.4387,74.5082,9700.0
2014-10-10 13:25:00,85.8,85.81,85.7,85.78,6500.0,74.4821,74.4908,74.3953,74.4648,6500.0
2014-10-10 13:30:00,85.78,85.88,85.77,85.77,7200.0,74.4648,74.5516,74.4561,74.4561,7200.0
2014-10-10 13:35:00,85.77,85.89,85.69,85.84,11700.0,74.4561,74.5602,74.3866,74.5168,11700.0
2014-10-10 13:40:00,85.84,85.97,85.83,85.89,5600.0,74.5168,74.6297,74.5082,74.5602,5600.0
2014-10-10 13:45:00,85.93,85.93,85.64,85.74,11200.0,74.595,74.595,74.3432,74.43,11200.0
2014-10-10 13:50:00,85.77,85.87,85.77,85.78,8300.0,74.4561,74.5429,74.4561,74.4648,8300.0
2014-10-10 13:55:00,85.77,85.96,85.77,85.96,193400.0,74.4561,74.621,74.4561,74.621,193400.0
2014-10-10 14:00:00,85.94,86.0,85.79,85.95,9900.0,74.6036,74.6557,74.4734,74.6123,9900.0
2014-10-10 14:05:00,85.92,86.02,85.9,85.99,4000.0,74.5863,74.6731,74.5689,74.647,4000.0
2014-10-10 14:10:00,86.01,86.03,85.88,85.88,3400.0,74.6644,74.6818,74.5516,74.5516,3400.0
2014-10-10 14:15:00,85.92,85.99,85.78,85.8,4400.0,74.5863,74.647,74.4648,74.4821,4400.0
2014-10-10 14:20:00,85.82,85.92,85.82,85.92,6500.0,74.4995,74.5863,74.4995,74.5863,6500.0
2014-10-10 14:25:00,85.94,85.99,85.89,85.97,7200.0,74.6036,74.647,74.5602,74.6297,7200.0
2014-10-10 14:30:00,86.0,86.0,85.93,85.93,4200.0,74.6557,74.6557,74.595,74.595,4200.0
2014-10-10 14:35:00,85.9,85.9,85.79,85.84,13300.0,74.5689,74.5689,74.4734,74.5168,13300.0
2014-10-10 14:40:00,85.84,85.91,85.76,85.91,13300.0,74.5168,74.5776,74.4474,74.5776,13300.0
2014-10-10 14:45:00,85.89,85.95,85.86,85.9,11300.0,74.5602,74.6123,74.5342,74.5689,11300.0
2014-10-10 14:50:00,85.87,85.91,85.84,85.87,9900.0,74.5429,74.5776,74.5168,74.5429,9900.0
2014-10-10 14:55:00,85.88,85.93,85.86,85.88,13700.0,74.5516,74.595,74.5342,74.5516,13700.0
2014-10-10 15:00:00,85.88,85.91,85.85,85.87,18200.0,74.5516,74.5776,74.5255,74.5429,18200.0
2014-10-10 15:05:00,85.87,85.92,85.81,85.84,26000.0,74.5429,74.5863,74.4908,74.5168,26000.0
2014-10-10 15:10:00,85.85,86.0,85.84,85.88,12100.0,74.5255,74.6557,74.5168,74.5516,12100.0
2014-10-10 15:15:00,85.88,85.92,85.86,85.89,25300.0,74.5516,74.5863,74.5342,74.5602,25300.0
2014-10-10 15:20:00,85.9,85.93,85.86,85.88,11300.0,74.5689,74.595,74.5342,74.5516,11300.0
2014-10-10 15:25:00,85.89,85.91,85.85,85.9,23500.0,74.5602,74.5776,74.5255,74.5689,23500.0
2014-10-10 15:30:00,85.91,85.94,85.85,85.86,28800.0,74.5776,74.6036,74.5255,74.5342,28800.0
2014-10-10 15:35:00,85.86,85.94,85.85,85.9,56400.0,74.5342,74.6036,74.5255,74.5689,56400.0
2014-10-10 15:40:00,85.88,85.92,85.85,85.88,32000.0,74.5516,74.5863,74.5255,74.5516,32000.0
2014-10-10 15:45:00,85.87,85.89,85.84,85.87,75800.0,74.5429,74.5602,74.5168,74.5429,75800.0
2014-10-10 15:50:00,85.87,85.9,85.86,85.89,62000.0,74.5429,74.5689,74.5342,74.5602,62000.0
2014-10-10 15:55:00,85.89,85.89,85.83,85.83,68200.0,74.5602,74.5602,74.5082,74.5082,68200.0
2014-10-13 09:30:00,85.64,85.78,85.11,85.57,25100.0,74.3432,74.4648,73.8831,74.2825,25100.0
2014-10-13 09:35:00,85.57,85.65,85.39,85.65,5400.0,74.2825,74.3519,74.1262,74.3519,5400.0
2014-10-13 09:40:00,85.65,85.73,85.5,85.53,6000.0,74.3519,74.4213,74.2217,74.2477,6000.0
2014-10-13 09:45:00,85.5,85.55,85.2,85.28,13500.0,74.2217,74.2651,73.9613,74.0307,13500.0
2014-10-13 09:50:00,85.22,85.28,85.11,85.28,18200.0,73.9786,74.0307,73.8831,74.0307,18200.0
2014-10-13 09:55:00,85.2,85.36,85.12,85.24,19400.0,73.9613,74.1002,73.8918,73.996,19400.0
2014-10-13 10:00:00,85.26,85.31,85.19,85.26,10400.0,74.0133,74.0567,73.9526,74.0133,10400.0
2014-10-13 10:05:00,85.24,85.29,85.16,85.28,23300.0,73.996,74.0394,73.9265,74.0307,23300.0
2014-10-13 10:10:00,85.25,85.37,85.25,85.36,17400.0,74.0047,74.1088,74.0047,74.1002,17400.0
2014-10-13 10:15:00,85.36,85.4,85.11,85.11,11800.0,74.1002,74.1349,73.8831,73.8831,11800.0
2014-10-13 10:20:00,85.13,85.21,85.12,85.15,10700.0,73.9005,73.9699,73.8918,73.9179,10700.0
2014-10-13 10:25:00,85.12,85.14,84.9,84.9,16100.0,73.8918,73.9092,73.7008,73.7008,16100.0
2014-10-13 10:30:00,84.94,85.13,84.93,85.04,7400.0,73.7356,73.9005,73.7269,73.8224,7400.0
2014-10-13 10:35:00,85.03,85.05,84.89,85.02,63900.0,73.8137,73.831,73.6922,73.805,63900.0
2014-10-13 10:40:00,85.0,85.01,84.78,84.8,13400.0,73.7876,73.7963,73.5967,73.614,13400.0
2014-10-13 10:45:00,84.8,84.94,84.75,84.77,13200.0,73.614,73.7356,73.5706,73.588,13200.0
2014-10-13 10:50:00,84.93,85.15,84.83,85.13,9400.0,73.7269,73.9179,73.6401,73.9005,9400.0
2014-10-13 10:55:00,85.12,85.18,85.04,85.11,3900.0,73.8918,73.9439,73.8224,73.8831,3900.0
2014-10-13 11:00:00,85.08,85.31,85.05,85.25,6700.0,73.8571,74.0567,73.831,74.0047,6700.0
2014-10-13 11:05:00,85.29,85.47,85.26,85.26,7600.0,74.0394,74.1956,74.0133,74.0133,7600.0
2014-10-13 11:10:00,85.21,85.25,85.1,85.17,3900.0,73.9699,74.0047,73.8744,73.9352,3900.0
2014-10-13 11:15:00,85.15,85.18,84.84,84.84,2800.0,73.9179,73.9439,73.6487,73.6487,2800.0
2014-10-13 11:20:00,84.85,85.12,84.85,85.1,6200.0,73.6574,73.8918,73.6574,73.8744,6200.0
2014-10-13 11:25:00,85.1,85.12,84.93,85.0,7200.0,73.8744,73.8918,73.7269,73.7876,7200.0
2014-10-13 11:30:00,84.98,85.11,84.98,85.1,6500.0,73.7703,73.8831,73.7703,73.8744,6500.0
2014-10-13 11:35:00,85.03,85.08,84.93,84.98,5100.0,73.8137,73.8571,73.7269,73.7703,5100.0
2014-10-13 11:40:00,84.96,85.09,84.95,84.95,7100.0,73.7529,73.8658,73.7442,73.7442,7100.0
2014-10-13 11:45:00,84.96,85.18,84.96,85.14,6900.0,73.7529,73.9439,73.7529,73.9092,6900.0
2014-10-13 11:50:00,85.22,85.22,85.14,85.15,3100.0,73.9786,73.9786,73.9092,73.9179,3100.0
2014-10-13 11:55:00,85.11,85.16,85.04,85.05,4100.0,73.8831,73.9265,73.8224,73.831,4100.0
2014-10-13 12:00:00,85.12,85.12,84.96,85.05,5100.0,73.8918,73.8918,73.7529,73.831,5100.0
2014-10-13 12:05:00,85.05,85.06,84.99,85.04,4000.0,73.831,73.8397,73.779,73.8224,4000.0
2014-10-13 12:10:00,85.06,85.16,85.03,85.12,11000.0,73.8397,73.9265,73.8137,73.8918,11000.0
2014-10-13 12:15:00,85.07,85.32,85.02,85.3,8600.0,73.8484,74.0654,73.805,74.0481,8600.0
2014-10-13 12:20:00,85.31,85.45,85.31,85.42,3700.0,74.0567,74.1783,74.0567,74.1522,3700.0
2014-10-13 12:25:00,85.44,85.52,85.34,85.51,4500.0,74.1696,74.239,74.0828,74.2304,4500.0
2014-10-13 12:30:00,85.51,85.57,85.47,85.55,3300.0,74.2304,74.2825,74.1956,74.2651,3300.0
2014-10-13 12:35:00,85.62,85.62,85.52,85.52,2200.0,74.3259,74.3259,74.239,74.239,2200.0
2014-10-13 12:40:00,85.54,85.62,85.49,85.54,6000.0,74.2564,74.3259,74.213,74.2564,6000.0
2014-10-13 12:45:00,85.51,85.51,85.36,85.41,4400.0,74.2304,74.2304,74.1002,74.1436,4400.0
2014-10-13 12:50:00,85.39,85.4,85.31,85.4,2000.0,74.1262,74.1349,74.0567,74.1349,2000.0
2014-10-13 12:55:00,85.41,85.43,85.3,85.32,2800.0,74.1436,74.1609,74.0481,74.0654,2800.0
2014-10-13 13:00:00,85.28,85.41,85.28,85.36,5300.0,74.0307,74.1436,74.0307,74.1002,5300.0
2014-10-13 13:05:00,85.4,85.46,85.33,85.44,5300.0,74.1349,74.187,74.0741,74.1696,5300.0
2014-10-13 13:10:00,85.43,85.43,85.23,85.32,2300.0,74.1609,74.1609,73.9873,74.0654,2300.0
2014-10-13 13:15:00,85.27,85.27,85.08,85.24,3500.0,74.022,74.022,73.8571,73.996,3500.0
2014-10-13 13:20:00,85.18,85.26,85.12,85.2,2700.0,73.9439,74.0133,73.8918,73.9613,2700.0
2014-10-13 13:25:00,85.18,85.41,85.12,85.41,8500.0,73.9439,74.1436,73.8918,74.1436,8500.0
2014-10-13 13:30:00,85.38,85.47,85.32,85.47,8800.0,74.1175,74.1956,74.0654,74.1956,8800.0
2014-10-13 13:35:00,85.42,85.53,85.42,85.5,2500.0,74.1522,74.2477,74.1522,74.2217,2500.0
2014-10-13 13:40:00,85.54,85.54,85.31,85.31,8800.0,74.2564,74.2564,74.0567,74.0567,8800.0
2014-10-13 13:45:00,85.34,85.34,85.14,85.14,6500.0,74.0828,74.0828,73.9092,73.9092,6500.0
2014-10-13 13:50:00,85.17,85.31,85.13,85.29,2600.0,73.9352,74.0567,73.9005,74.0394,2600.0
2014-10-13 13:55:00,85.27,85.28,85.01,85.13,9100.0,74.022,74.0307,73.7963,73.9005,9100.0
2014-10-13 14:00:00,85.15,85.19,85.02,85.11,6700.0,73.9179,73.9526,73.805,73.8831,6700.0
2014-10-13 14:05:00,85.1,85.29,85.1,85.28,5000.0,73.8744,74.0394,73.8744,74.0307,5000.0
2014-10-13 14:10:00,85.26,85.27,85.16,85.16,4000.0,74.0133,74.022,73.9265,73.9265,4000.0
2014-10-13 14:15:00,85.19,85.21,85.12,85.15,6400.0,73.9526,73.9699,73.8918,73.9179,6400.0
2014-10-13 14:20:00,85.13,85.27,85.13,85.27,5400.0,73.9005,74.022,73.9005,74.022,5400.0
2014-10-13 14:25:00,85.23,85.34,85.21,85.33,4100.0,73.9873,74.0828,73.9699,74.0741,4100.0
2014-10-13 14:30:00,85.32,85.32,85.2,85.24,4000.0,74.0654,74.0654,73.9613,73.996,4000.0
2014-10-13 14:35:00,85.26,85.26,85.13,85.22,5100.0,74.0133,74.0133,73.9005,73.9786,5100.0
2014-10-13 14:40:00,85.2,85.21,85.09,85.14,6200.0,73.9613,73.9699,73.8658,73.9092,6200.0
2014-10-13 14:45:00,85.11,85.11,85.0,85.0,7100.0,73.8831,73.8831,73.7876,73.7876,7100.0
2014-10-13 14:50:00,85.0,85.09,84.98,84.98,7200.0,73.7876,73.8658,73.7703,73.7703,7200.0
2014-10-13 14:55:00,84.98,84.98,84.89,84.93,3500.0,73.7703,73.7703,73.6922,73.7269,3500.0
2014-10-13 15:00:00,84.93,84.93,84.84,84.84,20600.0,73.7269,73.7269,73.6487,73.6487,20600.0
2014-10-13 15:05:00,84.85,84.87,84.8,84.8,22900.0,73.6574,73.6748,73.614,73.614,22900.0
2014-10-13 15:10:00,84.8,84.92,84.79,84.91,15000.0,73.614,73.7182,73.6053,73.7095,15000.0
2014-10-13 15:15:00,84.91,84.94,84.77,84.82,20700.0,73.7095,73.7356,73.588,73.6314,20700.0
2014-10-13 15:20:00,84.84,84.94,84.84,84.94,17900.0,73.6487,73.7356,73.6487,73.7356,17900.0
2014-10-13 15:25:00,84.93,85.04,84.92,84.95,12600.0,73.7269,73.8224,73.7182,73.7442,12600.0
2014-10-13 15:30:00,84.95,84.96,84.41,84.7,50000.0,73.7442,73.7529,73.2755,73.5272,50000.0
2014-10-13 15:35:00,84.7,84.71,84.47,84.49,59300.0,73.5272,73.5359,73.3276,73.3449,59300.0
2014-10-13 15:40:00,84.46,84.71,84.46,84.5,40800.0,73.3189,73.5359,73.3189,73.3536,40800.0
2014-10-13 15:45:00,84.5,84.56,84.31,84.45,57500.0,73.3536,73.4057,73.1887,73.3102,57500.0
2014-10-13 15:50:00,84.43,84.49,84.19,84.28,51700.0,73.2928,73.3449,73.0845,73.1626,51700.0
2014-10-13 15:55:00,84.31,84.39,84.2,84.25,70800.0,73.1887,73.2581,73.0932,73.1366,70800.0
2014-10-14 09:30:00,84.41,84.7,84.21,84.69,22400.0,73.2755,73.5272,73.1018,73.5185,22400.0
2014-10-14 09:35:00,84.69,84.85,84.45,84.46,11000.0,73.5185,73.6574,73.3102,73.3189,11000.0
2014-10-14 09:40:00,84.49,84.62,84.46,84.5,5300.0,73.3449,73.4578,73.3189,73.3536,5300.0
2014-10-14 09:45:00,84.53,84.55,84.16,84.19,11400.0,73.3796,73.397,73.0584,73.0845,11400.0
2014-10-14 09:50:00,84.15,84.29,84.11,84.11,7300.0,73.0498,73.1713,73.015,73.015,7300.0
2014-10-14 09:55:00,84.14,84.14,83.87,84.04,9300.0,73.0411,73.0411,72.8067,72.9543,9300.0
2014-10-14 10:00:00,84.07,84.25,84.03,84.2,9400.0,72.9803,73.1366,72.9456,73.0932,9400.0
2014-10-14 10:05:00,84.15,84.28,84.11,84.28,8500.0,73.0498,73.1626,73.015,73.1626,8500.0
2014-10-14 10:10:00,84.25,84.26,84.05,84.17,11100.0,73.1366,73.1453,72.963,73.0671,11100.0
2014-10-14 10:15:00,84.17,84.19,83.94,83.95,8500.0,73.0671,73.0845,72.8675,72.8761,8500.0
2014-10-14 10:20:00,83.97,84.05,83.74,83.91,45000.0,72.8935,72.963,72.6938,72.8414,45000.0
2014-10-14 10:25:00,83.89,84.07,83.87,83.97,9200.0,72.8241,72.9803,72.8067,72.8935,9200.0
2014-10-14 10:30:00,84.0,84.01,83.79,84.0,58500.0,72.9196,72.9282,72.7373,72.9196,58500.0
2014-10-14 10:35:00,83.97,84.25,83.95,84.05,9900.0,72.8935,73.1366,72.8761,72.963,9900.0
2014-10-14 10:40:00,84.08,84.11,83.89,84.0,8500.0,72.989,73.015,72.8241,72.9196,8500.0
2014-10-14 10:45:00,83.94,84.09,83.93,84.03,8000.0,72.8675,72.9977,72.8588,72.9456,8000.0
2014-10-14 10:50:00,84.1,84.14,84.02,84.11,16400.0,73.0064,73.0411,72.9369,73.015,16400.0
2014-10-14 10:55:00,84.09,84.13,84.0,84.02,7000.0,72.9977,73.0324,72.9196,72.9369,7000.0
2014-10-14 11:00:00,84.06,84.14,83.97,84.01,12100.0,72.9716,73.0411,72.8935,72.9282,12100.0
2014-10-14 11:05:00,84.02,84.15,83.99,84.13,8700.0,72.9369,73.0498,72.9109,73.0324,8700.0
2014-10-14 11:10:00,84.24,84.25,84.16,84.24,6600.0,73.1279,73.1366,73.0584,73.1279,6600.0
2014-10-14 11:15:00,84.29,84.39,84.29,84.37,4100.0,73.1713,73.2581,73.1713,73.2407,4100.0
2014-10-14 11:20:00,84.36,84.43,84.35,84.43,4300.0,73.2321,73.2928,73.2234,73.2928,4300.0
2014-10-14 11:25:00,84.42,84.47,84.32,84.37,6900.0,73.2841,73.3276,73.1973,73.2407,6900.0
2014-10-14 11:30:00,84.35,84.35,84.14,84.14,6800.0,73.2234,73.2234,73.0411,73.0411,6800.0
2014-10-14 11:35:00,84.14,84.38,84.14,84.3,2800.0,73.0411,73.2494,73.0411,73.18,2800.0
2014-10-14 11:40:00,84.33,84.52,84.33,84.52,3500.0,73.206,73.371,73.206,73.371,3500.0
2014-10-14 11:45:00,84.49,84.55,84.45,84.45,22100.0,73.3449,73.397,73.3102,73.3102,22100.0
2014-10-14 11:50:00,84.54,84.64,84.46,84.64,11300.0,73.3883,73.4751,73.3189,73.4751,11300.0
2014-10-14 11:55:00,84.61,84.7,84.61,84.65,5400.0,73.4491,73.5272,73.4491,73.4838,5400.0
2014-10-14 12:00:00,84.67,84.71,84.59,84.65,9000.0,73.5012,73.5359,73.4317,73.4838,9000.0
2014-10-14 12:05:00,84.67,84.85,84.67,84.82,3400.0,73.5012,73.6574,73.5012,73.6314,3400.0
2014-10-14 12:10:00,84.84,84.84,84.69,84.71,6000.0,73.6487,73.6487,73.5185,73.5359,6000.0
2014-10-14 12:15:00,84.71,84.75,84.61,84.61,4600.0,73.5359,73.5706,73.4491,73.4491,4600.0
2014-10-14 12:20:00,84.6,84.63,84.41,84.46,4500.0,73.4404,73.4664,73.2755,73.3189,4500.0
2014-10-14 12:25:00,84.42,84.43,84.35,84.35,6000.0,73.2841,73.2928,73.2234,73.2234,6000.0
2014-10-14 12:30:00,84.33,84.44,84.23,84.26,9000.0,73.206,73.3015,73.1192,73.1453,9000.0
2014-10-14 12:35:00,84.23,84.25,84.15,84.19,4200.0,73.1192,73.1366,73.0498,73.0845,4200.0
2014-10-14 12:40:00,84.15,84.23,84.08,84.21,5500.0,73.0498,73.1192,72.989,73.1018,5500.0
2014-10-14 12:45:00,84.22,84.33,84.18,84.33,9100.0,73.1105,73.206,73.0758,73.206,9100.0
2014-10-14 12:50:00,84.33,84.42,84.32,84.4,6900.0,73.206,73.2841,73.1973,73.2668,6900.0
2014-10-14 12:55:00,84.4,84.49,84.39,84.49,5600.0,73.2668,73.3449,73.2581,73.3449,5600.0
2014-10-14 13:00:00,84.47,84.52,84.44,84.52,5900.0,73.3276,73.371,73.3015,73.371,5900.0
2014-10-14 13:05:00,84.56,84.6,84.52,84.6,7700.0,73.4057,73.4404,73.371,73.4404,7700.0
2014-10-14 13:10:00,84.58,84.66,84.56,84.65,4800.0,73.423,73.4925,73.4057,73.4838,4800.0
2014-10-14 13:15:00,84.64,84.69,84.57,84.6,3600.0,73.4751,73.5185,73.4144,73.4404,3600.0
2014-10-14 13:20:00,84.58,84.59,84.42,84.43,4700.0,73.423,73.4317,73.2841,73.2928,4700.0
2014-10-14 13:25:00,84.45,84.52,84.45,84.48,5200.0,73.3102,73.371,73.3102,73.3362,5200.0
2014-10-14 13:30:00,84.51,84.66,84.49,84.64,11900.0,73.3623,73.4925,73.3449,73.4751,11900.0
2014-10-14 13:35:00,84.64,84.64,84.53,84.56,9000.0,73.4751,73.4751,73.3796,73.4057,9000.0
2014-10-14 13:40:00,84.58,84.65,84.51,84.52,6800.0,73.423,73.4838,73.3623,73.371,6800.0
2014-10-14 13:45:00,84.49,84.63,84.38,84.63,17100.0,73.3449,73.4664,73.2494,73.4664,17100.0
2014-10-14 13:50:00,84.6,84.62,84.47,84.49,4400.0,73.4404,73.4578,73.3276,73.3449,4400.0
2014-10-14 13:55:00,84.49,84.63,84.48,84.63,6000.0,73.3449,73.4664,73.3362,73.4664,6000.0
2014-10-14 14:00:00,84.61,84.71,84.54,84.62,4700.0,73.4491,73.5359,73.3883,73.4578,4700.0
2014-10-14 14:05:00,84.6,84.6,84.47,84.58,5500.0,73.4404,73.4404,73.3276,73.423,5500.0
2014-10-14 14:10:00,84.56,84.67,84.56,84.62,3800.0,73.4057,73.5012,73.4057,73.4578,3800.0
2014-10-14 14:15:00,84.63,84.63,84.5,84.59,12200.0,73.4664,73.4664,73.3536,73.4317,12200.0
2014-10-14 14:20:00,84.64,84.68,84.43,84.47,6800.0,73.4751,73.5099,73.2928,73.3276,6800.0
2014-10-14 14:25:00,84.47,84.5,84.43,84.46,6900.0,73.3276,73.3536,73.2928,73.3189,6900.0
2014-10-14 14:30:00,84.48,84.53,84.37,84.37,4000.0,73.3362,73.3796,73.2407,73.2407,4000.0
2014-10-14 14:35:00,84.38,84.45,84.32,84.42,5800.0,73.2494,73.3102,73.1973,73.2841,5800.0
2014-10-14 14:40:00,84.45,84.6,84.45,84.6,5000.0,73.3102,73.4404,73.3102,73.4404,5000.0
2014-10-14 14:45:00,84.62,84.62,84.53,84.56,3400.0,73.4578,73.4578,73.3796,73.4057,3400.0
2014-10-14 14:50:00,84.56,84.56,84.31,84.36,8700.0,73.4057,73.4057,73.1887,73.2321,8700.0
2014-10-14 14:55:00,84.37,84.39,84.3,84.36,6700.0,73.2407,73.2581,73.18,73.2321,6700.0
2014-10-14 15:00:00,84.39,84.46,84.28,84.36,9200.0,73.2581,73.3189,73.1626,73.2321,9200.0
2014-10-14 15:05:00,84.35,84.35,84.25,84.31,8000.0,73.2234,73.2234,73.1366,73.1887,8000.0
2014-10-14 15:10:00,84.31,84.41,84.29,84.31,10000.0,73.1887,73.2755,73.1713,73.1887,10000.0
2014-10-14 15:15:00,84.32,84.36,84.26,84.27,5600.0,73.1973,73.2321,73.1453,73.1539,5600.0
2014-10-14 15:20:00,84.23,84.23,84.06,84.21,30800.0,73.1192,73.1192,72.9716,73.1018,30800.0
2014-10-14 15:25:00,84.21,84.36,84.19,84.35,18500.0,73.1018,73.2321,73.0845,73.2234,18500.0
2014-10-14 15:30:00,84.33,84.35,84.16,84.23,15500.0,73.206,73.2234,73.0584,73.1192,15500.0
2014-10-14 15:35:00,84.24,84.63,84.24,84.62,9200.0,73.1279,73.4664,73.1279,73.4578,9200.0
2014-10-14 15:40:00,84.64,84.66,84.43,84.51,10200.0,73.4751,73.4925,73.2928,73.3623,10200.0
2014-10-14 15:45:00,84.47,84.56,84.36,84.44,19700.0,73.3276,73.4057,73.2321,73.3015,19700.0
2014-10-14 15:50:00,84.45,84.54,84.32,84.33,23900.0,73.3102,73.3883,73.1973,73.206,23900.0
2014-10-14 15:55:00,84.32,84.47,84.21,84.36,54700.0,73.1973,73.3276,73.1018,73.2321,54700.0
2014-10-15 09:30:00,83.03,83.26,82.5,82.6,41900.0,72.0775,72.2772,71.6174,71.7042,41900.0
2014-10-15 09:35:00,82.56,82.68,82.11,82.5,45700.0,71.6695,71.7737,71.2789,71.6174,45700.0
2014-10-15 09:40:00,82.51,82.89,82.51,82.82,21000.0,71.6261,71.956,71.6261,71.8952,21000.0
2014-10-15 09:45:00,82.76,83.22,82.75,83.22,21500.0,71.8431,72.2424,71.8344,72.2424,21500.0
2014-10-15 09:50:00,83.28,83.77,83.04,83.74,17500.0,72.2945,72.7199,72.0862,72.6938,17500.0
2014-10-15 09:55:00,83.74,83.98,83.57,83.96,28600.0,72.6938,72.9022,72.5463,72.8848,28600.0
2014-10-15 10:00:00,83.97,84.16,83.67,83.67,24400.0,72.8935,73.0584,72.6331,72.6331,24400.0
2014-10-15 10:05:00,83.6,83.82,83.53,83.67,12300.0,72.5723,72.7633,72.5115,72.6331,12300.0
2014-10-15 10:10:00,83.65,83.77,83.52,83.56,24200.0,72.6157,72.7199,72.5029,72.5376,24200.0
2014-10-15 10:15:00,83.57,83.57,83.14,83.2,8200.0,72.5463,72.5463,72.173,72.2251,8200.0
2014-10-15 10:20:00,83.22,83.28,83.12,83.28,8400.0,72.2424,72.2945,72.1556,72.2945,8400.0
2014-10-15 10:25:00,83.24,83.24,83.01,83.06,9500.0,72.2598,72.2598,72.0601,72.1035,9500.0
2014-10-15 10:30:00,83.04,83.08,82.9,82.95,16700.0,72.0862,72.1209,71.9647,72.0081,16700.0
2014-10-15 10:35:00,82.92,83.16,82.86,82.97,43000.0,71.982,72.1904,71.9299,72.0254,43000.0
2014-10-15 10:40:00,82.98,82.99,82.61,82.61,17200.0,72.0341,72.0428,71.7129,71.7129,17200.0
2014-10-15 10:45:00,82.65,82.65,82.45,82.59,8300.0,71.7476,71.7476,71.574,71.6955,8300.0
2014-10-15 10:50:00,82.66,82.79,82.57,82.61,7000.0,71.7563,71.8692,71.6782,71.7129,7000.0
2014-10-15 10:55:00,82.62,82.77,82.53,82.72,6600.0,71.7216,71.8518,71.6435,71.8084,6600.0
2014-10-15 11:00:00,82.72,82.94,82.72,82.91,10900.0,71.8084,71.9994,71.8084,71.9733,10900.0
2014-10-15 11:05:00,82.9,83.08,82.9,83.08,6000.0,71.9647,72.1209,71.9647,72.1209,6000.0
2014-10-15 11:10:00,83.09,83.15,82.71,82.71,11100.0,72.1296,72.1817,71.7997,71.7997,11100.0
2014-10-15 11:15:00,82.73,82.76,82.56,82.57,19300.0,71.8171,71.8431,71.6695,71.6782,19300.0
2014-10-15 11:20:00,82.55,82.57,82.27,82.36,7300.0,71.6608,71.6782,71.4178,71.4959,7300.0
2014-10-15 11:25:00,82.36,82.37,82.05,82.2,9000.0,71.4959,71.5046,71.2268,71.357,9000.0
2014-10-15 11:30:00,82.18,82.27,81.88,82.04,28100.0,71.3396,71.4178,71.0792,71.2181,28100.0
2014-10-15 11:35:00,82.04,82.14,81.96,81.98,17300.0,71.2181,71.3049,71.1486,71.166,17300.0
2014-10-15 11:40:00,81.99,82.01,81.73,81.74,29500.0,71.1747,71.1921,70.949,70.9577,29500.0
2014-10-15 11:45:00,81.76,81.77,81.51,81.6,16100.0,70.975,70.9837,70.758,70.8361,16100.0
2014-10-15 11:50:00,81.6,82.01,81.57,81.94,19300.0,70.8361,71.1921,70.8101,71.1313,19300.0
2014-10-15 11:55:00,81.97,82.15,81.92,82.14,15400.0,71.1573,71.3136,71.1139,71.3049,15400.0
2014-10-15 12:00:00,82.1,82.12,81.75,81.88,12900.0,71.2702,71.2875,70.9663,71.0792,12900.0
2014-10-15 12:05:00,81.93,81.98,81.74,81.82,3800.0,71.1226,71.166,70.9577,71.0271,3800.0
2014-10-15 12:10:00,81.78,81.83,81.54,81.61,6300.0,70.9924,71.0358,70.784,70.8448,6300.0
2014-10-15 12:15:00,81.64,81.65,81.45,81.52,20400.0,70.8709,70.8795,70.7059,70.7667,20400.0
2014-10-15 12:20:00,81.57,81.9,81.53,81.81,31600.0,70.8101,71.0966,70.7754,71.0184,31600.0
2014-10-15 12:25:00,81.82,81.97,81.8,81.96,15500.0,71.0271,71.1573,71.0098,71.1486,15500.0
2014-10-15 12:30:00,81.95,82.09,81.94,82.04,14700.0,71.14,71.2615,71.1313,71.2181,14700.0
2014-10-15 12:35:00,82.07,82.11,81.93,81.99,11200.0,71.2441,71.2789,71.1226,71.1747,11200.0
2014-10-15 12:40:00,81.98,82.02,81.81,81.91,10600.0,71.166,71.2007,71.0184,71.1052,10600.0
2014-10-15 12:45:00,81.9,82.02,81.88,81.94,10300.0,71.0966,71.2007,71.0792,71.1313,10300.0
2014-10-15 12:50:00,81.92,81.92,81.56,81.7,32400.0,71.1139,71.1139,70.8014,70.9229,32400.0
2014-10-15 12:55:00,81.74,81.76,81.53,81.65,52000.0,70.9577,70.975,70.7754,70.8795,52000.0
2014-10-15 13:00:00,81.63,81.9,81.63,81.78,98500.0,70.8622,71.0966,70.8622,70.9924,98500.0
2014-10-15 13:05:00,81.78,81.93,81.78,81.8,95800.0,70.9924,71.1226,70.9924,71.0098,95800.0
2014-10-15 13:10:00,81.81,81.87,81.44,81.44,16300.0,71.0184,71.0705,70.6972,70.6972,16300.0
2014-10-15 13:15:00,81.46,81.58,81.35,81.45,10400.0,70.7146,70.8188,70.6191,70.7059,10400.0
2014-10-15 13:20:00,81.41,81.41,81.04,81.06,17000.0,70.6712,70.6712,70.35,70.3674,17000.0
2014-10-15 13:25:00,81.06,81.26,80.8,81.25,41700.0,70.3674,70.541,70.1417,70.5323,41700.0
2014-10-15 13:30:00,81.23,81.62,81.23,81.57,28800.0,70.5149,70.8535,70.5149,70.8101,28800.0
2014-10-15 13:35:00,81.57,81.77,81.48,81.77,76600.0,70.8101,70.9837,70.732,70.9837,76600.0
2014-10-15 13:40:00,81.73,81.91,81.65,81.88,62100.0,70.949,71.1052,70.8795,71.0792,62100.0
2014-10-15 13:45:00,81.85,82.11,81.77,82.1,8700.0,71.0532,71.2789,70.9837,71.2702,8700.0
2014-10-15 13:50:00,82.12,82.25,82.1,82.22,19100.0,71.2875,71.4004,71.2702,71.3744,19100.0
2014-10-15 13:55:00,82.25,82.32,82.02,82.02,16700.0,71.4004,71.4612,71.2007,71.2007,16700.0
2014-10-15 14:00:00,81.96,81.96,81.67,81.68,17500.0,71.1486,71.1486,70.8969,70.9056,17500.0
2014-10-15 14:05:00,81.67,81.88,81.59,81.76,19500.0,70.8969,71.0792,70.8275,70.975,19500.0
2014-10-15 14:10:00,81.76,81.85,81.65,81.8,19900.0,70.975,71.0532,70.8795,71.0098,19900.0
2014-10-15 14:15:00,81.78,82.08,81.78,81.97,25900.0,70.9924,71.2528,70.9924,71.1573,25900.0
2014-10-15 14:20:00,82.01,82.02,81.89,81.94,16300.0,71.1921,71.2007,71.0879,71.1313,16300.0
2014-10-15 14:25:00,81.93,81.97,81.72,81.95,12600.0,71.1226,71.1573,70.9403,71.14,12600.0
2014-10-15 14:30:00,81.94,82.1,81.85,82.03,10000.0,71.1313,71.2702,71.0532,71.2094,10000.0
2014-10-15 14:35:00,82.07,82.5,82.07,82.5,15700.0,71.2441,71.6174,71.2441,71.6174,15700.0
2014-10-15 14:40:00,82.48,82.64,82.47,82.59,19800.0,71.6001,71.7389,71.5914,71.6955,19800.0
2014-10-15 14:45:00,82.59,82.72,82.42,82.56,16200.0,71.6955,71.8084,71.548,71.6695,16200.0
2014-10-15 14:50:00,82.59,82.71,82.57,82.66,14200.0,71.6955,71.7997,71.6782,71.7563,14200.0
2014-10-15 14:55:00,82.67,82.67,82.51,82.64,16300.0,71.765,71.765,71.6261,71.7389,16300.0
2014-10-15 15:00:00,82.64,82.64,82.5,82.5,11600.0,71.7389,71.7389,71.6174,71.6174,11600.0
2014-10-15 15:05:00,82.48,82.64,82.41,82.54,18000.0,71.6001,71.7389,71.5393,71.6521,18000.0
2014-10-15 15:10:00,82.56,82.83,82.54,82.63,20900.0,71.6695,71.9039,71.6521,71.7303,20900.0
2014-10-15 15:15:00,82.63,82.63,82.23,82.39,28400.0,71.7303,71.7303,71.383,71.5219,28400.0
2014-10-15 15:20:00,82.4,82.45,82.24,82.45,15500.0,71.5306,71.574,71.3917,71.574,15500.0
2014-10-15 15:25:00,82.48,82.77,82.47,82.77,45200.0,71.6001,71.8518,71.5914,71.8518,45200.0
2014-10-15 15:30:00,82.87,83.0,82.75,82.91,47300.0,71.9386,72.0515,71.8344,71.9733,47300.0
2014-10-15 15:35:00,82.92,83.22,82.81,83.2,35300.0,71.982,72.2424,71.8865,72.2251,35300.0
2014-10-15 15:40:00,83.19,83.56,83.18,83.52,66000.0,72.2164,72.5376,72.2077,72.5029,66000.0
2014-10-15 15:45:00,83.52,83.62,83.24,83.29,62600.0,72.5029,72.5897,72.2598,72.3032,62600.0
2014-10-15 15:50:00,83.29,83.31,83.1,83.22,55800.0,72.3032,72.3206,72.1383,72.2424,55800.0
2014-10-15 15:55:00,83.22,83.22,83.04,83.05,78600.0,72.2424,72.2424,72.0862,72.0949,78600.0
2014-10-16 09:30:00,81.53,81.53,80.82,81.13,55000.0,70.7754,70.7754,70.159,70.4281,55000.0
2014-10-16 09:35:00,81.42,81.82,81.18,81.82,27600.0,70.6799,71.0271,70.4715,71.0271,27600.0
2014-10-16 09:40:00,81.79,82.0,81.4,81.4,40100.0,71.0011,71.1834,70.6625,70.6625,40100.0
2014-10-16 09:45:00,81.44,81.68,81.41,81.68,13800.0,70.6972,70.9056,70.6712,70.9056,13800.0
2014-10-16 09:50:00,81.67,81.79,81.45,81.55,18800.0,70.8969,71.0011,70.7059,70.7927,18800.0
2014-10-16 09:55:00,81.57,81.95,81.43,81.95,18400.0,70.8101,71.14,70.6886,71.14,18400.0
2014-10-16 10:00:00,81.91,81.97,81.62,81.68,11800.0,71.1052,71.1573,70.8535,70.9056,11800.0
2014-10-16 10:05:00,81.74,81.78,81.47,81.6,24400.0,70.9577,70.9924,70.7233,70.8361,24400.0
2014-10-16 10:10:00,81.55,81.55,80.93,80.98,15000.0,70.7927,70.7927,70.2545,70.2979,15000.0
2014-10-16 10:15:00,80.95,81.15,80.7,81.15,19900.0,70.2719,70.4455,70.0549,70.4455,19900.0
2014-10-16 10:20:00,81.07,82.12,81.07,81.79,20100.0,70.376,71.2875,70.376,71.0011,20100.0
2014-10-16 10:25:00,81.7,81.7,81.33,81.4,11300.0,70.9229,70.9229,70.6018,70.6625,11300.0
2014-10-16 10:30:00,81.45,81.55,81.36,81.46,96600.0,70.7059,70.7927,70.6278,70.7146,96600.0
2014-10-16 10:35:00,81.46,81.71,81.44,81.65,26900.0,70.7146,70.9316,70.6972,70.8795,26900.0
2014-10-16 10:40:00,81.6,81.78,81.37,81.74,30400.0,70.8361,70.9924,70.6365,70.9577,30400.0
2014-10-16 10:45:00,81.76,82.22,81.76,82.18,27600.0,70.975,71.3744,70.975,71.3396,27600.0
2014-10-16 10:50:00,82.18,82.43,81.93,82.0,12900.0,71.3396,71.5566,71.1226,71.1834,12900.0
2014-10-16 10:55:00,82.0,82.05,81.76,81.76,11000.0,71.1834,71.2268,70.975,70.975,11000.0
2014-10-16 11:00:00,81.75,81.87,81.63,81.72,27600.0,70.9663,71.0705,70.8622,70.9403,27600.0
2014-10-16 11:05:00,81.7,81.94,81.65,81.89,17300.0,70.9229,71.1313,70.8795,71.0879,17300.0
2014-10-16 11:10:00,81.87,82.3,81.81,82.22,14400.0,71.0705,71.4438,71.0184,71.3744,14400.0
2014-10-16 11:15:00,82.23,82.29,82.19,82.21,12600.0,71.383,71.4351,71.3483,71.3657,12600.0
2014-10-16 11:20:00,82.2,82.43,82.17,82.42,13400.0,71.357,71.5566,71.3309,71.548,13400.0
2014-10-16 11:25:00,82.4,82.65,82.32,82.64,11100.0,71.5306,71.7476,71.4612,71.7389,11100.0
2014-10-16 11:30:00,82.62,82.86,82.57,82.64,16000.0,71.7216,71.9299,71.6782,71.7389,16000.0
2014-10-16 11:35:00,82.65,82.71,82.47,82.51,18100.0,71.7476,71.7997,71.5914,71.6261,18100.0
2014-10-16 11:40:00,82.51,82.6,82.43,82.48,31900.0,71.6261,71.7042,71.5566,71.6001,31900.0
2014-10-16 11:45:00,82.48,82.49,82.26,82.26,25300.0,71.6001,71.6087,71.4091,71.4091,25300.0
2014-10-16 11:50:00,82.21,82.26,82.06,82.1,17800.0,71.3657,71.4091,71.2355,71.2702,17800.0
2014-10-16 11:55:00,82.11,82.42,82.11,82.33,9000.0,71.2789,71.548,71.2789,71.4698,9000.0
2014-10-16 12:00:00,82.3,82.33,82.08,82.1,5200.0,71.4438,71.4698,71.2528,71.2702,5200.0
2014-10-16 12:05:00,82.09,82.4,82.08,82.32,7200.0,71.2615,71.5306,71.2528,71.4612,7200.0
2014-10-16 12:10:00,82.28,82.42,82.16,82.42,8500.0,71.4264,71.548,71.3223,71.548,8500.0
2014-10-16 12:15:00,82.36,82.4,82.18,82.18,6500.0,71.4959,71.5306,71.3396,71.3396,6500.0
2014-10-16 12:20:00,82.2,82.33,82.19,82.27,5600.0,71.357,71.4698,71.3483,71.4178,5600.0
2014-10-16 12:25:00,82.23,82.24,82.0,82.04,9100.0,71.383,71.3917,71.1834,71.2181,9100.0
2014-10-16 12:30:00,82.04,82.05,81.89,81.99,10100.0,71.2181,71.2268,71.0879,71.1747,10100.0
2014-10-16 12:35:00,82.03,82.07,81.85,81.96,11900.0,71.2094,71.2441,71.0532,71.1486,11900.0
2014-10-16 12:40:00,81.94,82.01,81.93,81.98,8500.0,71.1313,71.1921,71.1226,71.166,8500.0
2014-10-16 12:45:00,81.97,82.02,81.86,82.0,9500.0,71.1573,71.2007,71.0618,71.1834,9500.0
2014-10-16 12:50:00,82.0,82.07,81.99,82.05,5200.0,71.1834,71.2441,71.1747,71.2268,5200.0
2014-10-16 12:55:00,82.07,82.19,82.04,82.1,8900.0,71.2441,71.3483,71.2181,71.2702,8900.0
2014-10-16 13:00:00,82.1,82.13,82.06,82.08,23000.0,71.2702,71.2962,71.2355,71.2528,23000.0
2014-10-16 13:05:00,82.09,82.39,82.09,82.39,29600.0,71.2615,71.5219,71.2615,71.5219,29600.0
2014-10-16 13:10:00,82.4,82.49,82.37,82.48,14000.0,71.5306,71.6087,71.5046,71.6001,14000.0
2014-10-16 13:15:00,82.48,82.48,82.31,82.35,6600.0,71.6001,71.6001,71.4525,71.4872,6600.0
2014-10-16 13:20:00,82.33,82.48,82.32,82.42,7300.0,71.4698,71.6001,71.4612,71.548,7300.0
2014-10-16 13:25:00,82.49,82.58,82.37,82.37,15500.0,71.6087,71.6869,71.5046,71.5046,15500.0
2014-10-16 13:30:00,82.4,82.54,82.36,82.5,7500.0,71.5306,71.6521,71.4959,71.6174,7500.0
2014-10-16 13:35:00,82.53,82.7,82.39,82.64,14900.0,71.6435,71.791,71.5219,71.7389,14900.0
2014-10-16 13:40:00,82.63,82.66,82.58,82.61,9800.0,71.7303,71.7563,71.6869,71.7129,9800.0
2014-10-16 13:45:00,82.62,82.64,82.5,82.53,11000.0,71.7216,71.7389,71.6174,71.6435,11000.0
2014-10-16 13:50:00,82.5,82.5,82.3,82.36,12800.0,71.6174,71.6174,71.4438,71.4959,12800.0
2014-10-16 13:55:00,82.37,82.44,82.22,82.3,21200.0,71.5046,71.5653,71.3744,71.4438,21200.0
2014-10-16 14:00:00,82.32,82.4,82.25,82.38,16700.0,71.4612,71.5306,71.4004,71.5132,16700.0
2014-10-16 14:05:00,82.39,82.39,82.08,82.13,36400.0,71.5219,71.5219,71.2528,71.2962,36400.0
2014-10-16 14:10:00,82.16,82.16,81.88,81.89,13600.0,71.3223,71.3223,71.0792,71.0879,13600.0
2014-10-16 14:15:00,81.87,82.01,81.87,81.9,14200.0,71.0705,71.1921,71.0705,71.0966,14200.0
2014-10-16 14:20:00,81.89,81.94,81.8,81.84,22800.0,71.0879,71.1313,71.0098,71.0445,22800.0
2014-10-16 14:25:00,81.83,81.84,81.71,81.77,21200.0,71.0358,71.0445,70.9316,70.9837,21200.0
2014-10-16 14:30:00,81.78,81.79,81.65,81.67,20800.0,70.9924,71.0011,70.8795,70.8969,20800.0
2014-10-16 14:35:00,81.68,81.77,81.64,81.77,23800.0,70.9056,70.9837,70.8709,70.9837,23800.0
2014-10-16 14:40:00,81.77,81.77,81.69,81.7,9400.0,70.9837,70.9837,70.9143,70.9229,9400.0
2014-10-16 14:45:00,81.7,81.77,81.66,81.74,31900.0,70.9229,70.9837,70.8882,70.9577,31900.0
2014-10-16 14:50:00,81.7,81.79,81.67,81.76,26800.0,70.9229,71.0011,70.8969,70.975,26800.0
2014-10-16 14:55:00,81.78,81.85,81.7,81.7,18500.0,70.9924,71.0532,70.9229,70.9229,18500.0
2014-10-16 15:00:00,81.73,81.86,81.61,81.61,27800.0,70.949,71.0618,70.8448,70.8448,27800.0
2014-10-16 15:05:00,81.6,81.85,81.6,81.77,33800.0,70.8361,71.0532,70.8361,70.9837,33800.0
2014-10-16 15:10:00,81.76,82.05,81.76,82.05,17000.0,70.975,71.2268,70.975,71.2268,17000.0
2014-10-16 15:15:00,82.05,82.2,82.04,82.15,24300.0,71.2268,71.357,71.2181,71.3136,24300.0
2014-10-16 15:20:00,82.14,82.22,82.12,82.15,32900.0,71.3049,71.3744,71.2875,71.3136,32900.0
2014-10-16 15:25:00,82.15,82.26,82.14,82.26,24400.0,71.3136,71.4091,71.3049,71.4091,24400.0
2014-10-16 15:30:00,82.25,82.28,82.11,82.19,15300.0,71.4004,71.4264,71.2789,71.3483,15300.0
2014-10-16 15:35:00,82.17,82.2,82.05,82.09,41200.0,71.3309,71.357,71.2268,71.2615,41200.0
2014-10-16 15:40:00,82.09,82.18,82.07,82.1,25800.0,71.2615,71.3396,71.2441,71.2702,25800.0
2014-10-16 15:45:00,82.11,82.17,82.04,82.08,44700.0,71.2789,71.3309,71.2181,71.2528,44700.0
2014-10-16 15:50:00,82.08,82.24,82.08,82.1,45100.0,71.2528,71.3917,71.2528,71.2702,45100.0
2014-10-16 15:55:00,82.09,82.14,82.06,82.06,65000.0,71.2615,71.3049,71.2355,71.2355,65000.0
2014-10-17 09:30:00,82.95,83.04,82.65,82.81,50800.0,72.0081,72.0862,71.7476,71.8865,50800.0
2014-10-17 09:35:00,82.85,83.06,82.68,83.06,17700.0,71.9212,72.1035,71.7737,72.1035,17700.0
2014-10-17 09:40:00,83.08,83.39,83.07,83.13,17100.0,72.1209,72.39,72.1122,72.1643,17100.0
2014-10-17 09:45:00,83.05,83.38,83.05,83.25,12400.0,72.0949,72.3813,72.0949,72.2685,12400.0
2014-10-17 09:50:00,83.25,83.41,83.21,83.38,9800.0,72.2685,72.4074,72.2338,72.3813,9800.0
2014-10-17 09:55:00,83.33,83.55,83.31,83.42,9000.0,72.3379,72.5289,72.3206,72.4161,9000.0
2014-10-17 10:00:00,83.43,83.5,83.27,83.44,8900.0,72.4247,72.4855,72.2858,72.4334,8900.0
2014-10-17 10:05:00,83.47,83.51,83.33,83.38,8400.0,72.4595,72.4942,72.3379,72.3813,8400.0
2014-10-17 10:10:00,83.32,83.47,83.31,83.44,8800.0,72.3292,72.4595,72.3206,72.4334,8800.0
2014-10-17 10:15:00,83.44,83.61,83.39,83.61,7200.0,72.4334,72.581,72.39,72.581,7200.0
2014-10-17 10:20:00,83.59,83.7,83.49,83.7,19500.0,72.5636,72.6591,72.4768,72.6591,19500.0
2014-10-17 10:25:00,83.68,83.96,83.65,83.96,5700.0,72.6418,72.8848,72.6157,72.8848,5700.0
2014-10-17 10:30:00,84.0,84.08,83.85,83.85,8800.0,72.9196,72.989,72.7893,72.7893,8800.0
2014-10-17 10:35:00,83.85,83.85,83.58,83.6,11400.0,72.7893,72.7893,72.555,72.5723,11400.0
2014-10-17 10:40:00,83.61,83.72,83.6,83.7,14600.0,72.581,72.6765,72.5723,72.6591,14600.0
2014-10-17 10:45:00,83.71,83.78,83.64,83.64,7300.0,72.6678,72.7286,72.607,72.607,7300.0
2014-10-17 10:50:00,83.66,83.73,83.65,83.68,4700.0,72.6244,72.6852,72.6157,72.6418,4700.0
2014-10-17 10:55:00,83.72,83.8,83.67,83.71,5900.0,72.6765,72.7459,72.6331,72.6678,5900.0
2014-10-17 11:00:00,83.72,83.73,83.6,83.67,4900.0,72.6765,72.6852,72.5723,72.6331,4900.0
2014-10-17 11:05:00,83.7,83.74,83.62,83.72,5600.0,72.6591,72.6938,72.5897,72.6765,5600.0
2014-10-17 11:10:00,83.71,83.93,83.71,83.89,5000.0,72.6678,72.8588,72.6678,72.8241,5000.0
2014-10-17 11:15:00,83.9,83.92,83.84,83.89,4300.0,72.8327,72.8501,72.7807,72.8241,4300.0
2014-10-17 11:20:00,83.9,83.92,83.74,83.74,8700.0,72.8327,72.8501,72.6938,72.6938,8700.0
2014-10-17 11:25:00,83.74,83.98,83.72,83.95,20400.0,72.6938,72.9022,72.6765,72.8761,20400.0
2014-10-17 11:30:00,83.97,84.01,83.89,84.01,10400.0,72.8935,72.9282,72.8241,72.9282,10400.0
2014-10-17 11:35:00,84.01,84.04,83.96,84.01,6800.0,72.9282,72.9543,72.8848,72.9282,6800.0
2014-10-17 11:40:00,84.0,84.0,83.93,83.99,3900.0,72.9196,72.9196,72.8588,72.9109,3900.0
2014-10-17 11:45:00,84.0,84.15,84.0,84.14,4600.0,72.9196,73.0498,72.9196,73.0411,4600.0
2014-10-17 11:50:00,84.15,84.18,84.07,84.16,6100.0,73.0498,73.0758,72.9803,73.0584,6100.0
2014-10-17 11:55:00,84.15,84.16,84.05,84.09,10400.0,73.0498,73.0584,72.963,72.9977,10400.0
2014-10-17 12:00:00,84.08,84.23,84.06,84.22,7900.0,72.989,73.1192,72.9716,73.1105,7900.0
2014-10-17 12:05:00,84.22,84.3,84.21,84.22,5200.0,73.1105,73.18,73.1018,73.1105,5200.0
2014-10-17 12:10:00,84.22,84.22,84.09,84.13,9700.0,73.1105,73.1105,72.9977,73.0324,9700.0
2014-10-17 12:15:00,84.13,84.13,83.99,84.01,6700.0,73.0324,73.0324,72.9109,72.9282,6700.0
2014-10-17 12:20:00,84.03,84.11,84.03,84.06,4900.0,72.9456,73.015,72.9456,72.9716,4900.0
2014-10-17 12:25:00,84.08,84.17,84.08,84.15,3700.0,72.989,73.0671,72.989,73.0498,3700.0
2014-10-17 12:30:00,84.13,84.3,84.11,84.26,11800.0,73.0324,73.18,73.015,73.1453,11800.0
2014-10-17 12:35:00,84.27,84.43,84.27,84.31,10100.0,73.1539,73.2928,73.1539,73.1887,10100.0
2014-10-17 12:40:00,84.31,84.31,84.23,84.23,10400.0,73.1887,73.1887,73.1192,73.1192,10400.0
2014-10-17 12:45:00,84.2,84.25,84.1,84.22,7400.0,73.0932,73.1366,73.0064,73.1105,7400.0
2014-10-17 12:50:00,84.19,84.21,83.96,83.99,8900.0,73.0845,73.1018,72.8848,72.9109,8900.0
2014-10-17 12:55:00,84.0,84.21,84.0,84.15,8100.0,72.9196,73.1018,72.9196,73.0498,8100.0
2014-10-17 13:00:00,84.15,84.28,84.13,84.17,12400.0,73.0498,73.1626,73.0324,73.0671,12400.0
2014-10-17 13:05:00,84.14,84.16,83.92,83.95,16300.0,73.0411,73.0584,72.8501,72.8761,16300.0
2014-10-17 13:10:00,83.94,83.95,83.76,83.77,8500.0,72.8675,72.8761,72.7112,72.7199,8500.0
2014-10-17 13:15:00,83.77,83.99,83.77,83.99,4200.0,72.7199,72.9109,72.7199,72.9109,4200.0
2014-10-17 13:20:00,83.98,83.99,83.89,83.89,15300.0,72.9022,72.9109,72.8241,72.8241,15300.0
2014-10-17 13:25:00,83.89,83.97,83.85,83.86,6600.0,72.8241,72.8935,72.7893,72.798,6600.0
2014-10-17 13:30:00,83.84,83.86,83.76,83.82,6100.0,72.7807,72.798,72.7112,72.7633,6100.0
2014-10-17 13:35:00,83.84,83.96,83.73,83.96,7100.0,72.7807,72.8848,72.6852,72.8848,7100.0
2014-10-17 13:40:00,83.93,83.95,83.86,83.93,6100.0,72.8588,72.8761,72.798,72.8588,6100.0
2014-10-17 13:45:00,83.91,83.99,83.89,83.94,13700.0,72.8414,72.9109,72.8241,72.8675,13700.0
2014-10-17 13:50:00,83.92,84.01,83.92,84.0,7200.0,72.8501,72.9282,72.8501,72.9196,7200.0
2014-10-17 13:55:00,83.99,84.03,83.9,84.03,21200.0,72.9109,72.9456,72.8327,72.9456,21200.0
2014-10-17 14:00:00,84.02,84.03,83.9,83.94,15200.0,72.9369,72.9456,72.8327,72.8675,15200.0
2014-10-17 14:05:00,83.93,83.99,83.77,83.8,12300.0,72.8588,72.9109,72.7199,72.7459,12300.0
2014-10-17 14:10:00,83.79,83.85,83.76,83.83,17200.0,72.7373,72.7893,72.7112,72.772,17200.0
2014-10-17 14:15:00,83.84,83.85,83.74,83.74,10300.0,72.7807,72.7893,72.6938,72.6938,10300.0
2014-10-17 14:20:00,83.75,83.93,83.74,83.93,5700.0,72.7025,72.8588,72.6938,72.8588,5700.0
2014-10-17 14:25:00,83.91,83.93,83.79,83.9,10700.0,72.8414,72.8588,72.7373,72.8327,10700.0
2014-10-17 14:30:00,83.9,84.01,83.84,83.84,8900.0,72.8327,72.9282,72.7807,72.7807,8900.0
2014-10-17 14:35:00,83.86,83.92,83.81,83.88,48400.0,72.798,72.8501,72.7546,72.8154,48400.0
2014-10-17 14:40:00,83.9,83.9,83.85,83.86,16500.0,72.8327,72.8327,72.7893,72.798,16500.0
2014-10-17 14:45:00,83.86,83.86,83.78,83.8,21700.0,72.798,72.798,72.7286,72.7459,21700.0
2014-10-17 14:50:00,83.81,83.81,83.73,83.74,9800.0,72.7546,72.7546,72.6852,72.6938,9800.0
2014-10-17 14:55:00,83.75,83.82,83.66,83.82,15700.0,72.7025,72.7633,72.6244,72.7633,15700.0
2014-10-17 15:00:00,83.82,83.82,83.59,83.66,14000.0,72.7633,72.7633,72.5636,72.6244,14000.0
2014-10-17 15:05:00,83.65,83.9,83.59,83.88,142400.0,72.6157,72.8327,72.5636,72.8154,142400.0
2014-10-17 15:10:00,83.86,84.03,83.85,84.02,30600.0,72.798,72.9456,72.7893,72.9369,30600.0
2014-10-17 15:15:00,84.02,84.05,83.89,83.9,14500.0,72.9369,72.963,72.8241,72.8327,14500.0
2014-10-17 15:20:00,83.91,83.97,83.87,83.94,15300.0,72.8414,72.8935,72.8067,72.8675,15300.0
2014-10-17 15:25:00,83.93,84.06,83.93,84.06,15400.0,72.8588,72.9716,72.8588,72.9716,15400.0
2014-10-17 15:30:00,84.05,84.17,84.03,84.06,20900.0,72.963,73.0671,72.9456,72.9716,20900.0
2014-10-17 15:35:00,84.05,84.18,84.03,84.17,18300.0,72.963,73.0758,72.9456,73.0671,18300.0
2014-10-17 15:40:00,84.16,84.31,84.14,84.28,22000.0,73.0584,73.1887,73.0411,73.1626,22000.0
2014-10-17 15:45:00,84.28,84.32,84.11,84.12,34100.0,73.1626,73.1973,73.015,73.0237,34100.0
2014-10-17 15:50:00,84.12,84.18,84.01,84.18,32200.0,73.0237,73.0758,72.9282,73.0758,32200.0
2014-10-17 15:55:00,84.16,84.23,84.06,84.06,88200.0,73.0584,73.1192,72.9716,72.9716,88200.0
2014-10-20 09:30:00,84.62,85.16,84.08,85.03,36000.0,73.4578,73.9265,72.989,73.8137,36000.0
2014-10-20 09:35:00,84.95,85.03,84.3,84.7,11200.0,73.7442,73.8137,73.18,73.5272,11200.0
2014-10-20 09:40:00,84.87,84.87,84.62,84.77,109400.0,73.6748,73.6748,73.4578,73.588,109400.0
2014-10-20 09:45:00,84.81,84.83,84.4,84.43,36600.0,73.6227,73.6401,73.2668,73.2928,36600.0
2014-10-20 09:50:00,84.44,84.67,84.4,84.4,7000.0,73.3015,73.5012,73.2668,73.2668,7000.0
2014-10-20 09:55:00,84.47,84.73,84.37,84.67,13200.0,73.3276,73.5533,73.2407,73.5012,13200.0
2014-10-20 10:00:00,84.67,84.73,84.55,84.61,14900.0,73.5012,73.5533,73.397,73.4491,14900.0
2014-10-20 10:05:00,84.67,84.85,84.52,84.61,12100.0,73.5012,73.6574,73.371,73.4491,12100.0
2014-10-20 10:10:00,84.6,84.76,84.6,84.69,13400.0,73.4404,73.5793,73.4404,73.5185,13400.0
2014-10-20 10:15:00,84.67,84.77,84.57,84.6,14800.0,73.5012,73.588,73.4144,73.4404,14800.0
2014-10-20 10:20:00,84.63,85.01,84.63,85.01,8800.0,73.4664,73.7963,73.4664,73.7963,8800.0
2014-10-20 10:25:00,84.97,84.97,84.75,84.8,13000.0,73.7616,73.7616,73.5706,73.614,13000.0
2014-10-20 10:30:00,84.8,84.83,84.73,84.76,8900.0,73.614,73.6401,73.5533,73.5793,8900.0
2014-10-20 10:35:00,84.81,84.85,84.63,84.72,10700.0,73.6227,73.6574,73.4664,73.5446,10700.0
2014-10-20 10:40:00,84.73,84.85,84.7,84.85,7700.0,73.5533,73.6574,73.5272,73.6574,7700.0
2014-10-20 10:45:00,84.85,84.85,84.75,84.78,7500.0,73.6574,73.6574,73.5706,73.5967,7500.0
2014-10-20 10:50:00,84.77,84.82,84.7,84.78,10900.0,73.588,73.6314,73.5272,73.5967,10900.0
2014-10-20 10:55:00,84.76,84.93,84.73,84.89,7700.0,73.5793,73.7269,73.5533,73.6922,7700.0
2014-10-20 11:00:00,84.91,84.93,84.72,84.73,16700.0,73.7095,73.7269,73.5446,73.5533,16700.0
2014-10-20 11:05:00,84.73,84.89,84.71,84.87,10400.0,73.5533,73.6922,73.5359,73.6748,10400.0
2014-10-20 11:10:00,84.85,84.98,84.74,84.86,7100.0,73.6574,73.7703,73.5619,73.6661,7100.0
2014-10-20 11:15:00,84.85,84.9,84.85,84.87,5900.0,73.6574,73.7008,73.6574,73.6748,5900.0
2014-10-20 11:20:00,84.87,84.9,84.83,84.89,8000.0,73.6748,73.7008,73.6401,73.6922,8000.0
2014-10-20 11:25:00,84.88,84.9,84.87,84.89,8100.0,73.6835,73.7008,73.6748,73.6922,8100.0
2014-10-20 11:30:00,84.89,84.89,84.83,84.83,7300.0,73.6922,73.6922,73.6401,73.6401,7300.0
2014-10-20 11:35:00,84.84,84.94,84.84,84.93,4700.0,73.6487,73.7356,73.6487,73.7269,4700.0
2014-10-20 11:40:00,84.92,84.98,84.85,84.98,4200.0,73.7182,73.7703,73.6574,73.7703,4200.0
2014-10-20 11:45:00,84.99,85.03,84.88,84.91,5300.0,73.779,73.8137,73.6835,73.7095,5300.0
2014-10-20 11:50:00,84.92,84.93,84.85,84.87,4300.0,73.7182,73.7269,73.6574,73.6748,4300.0
2014-10-20 11:55:00,84.86,84.93,84.84,84.91,3300.0,73.6661,73.7269,73.6487,73.7095,3300.0
2014-10-20 12:00:00,84.91,85.0,84.89,84.97,8400.0,73.7095,73.7876,73.6922,73.7616,8400.0
2014-10-20 12:05:00,84.98,85.0,84.94,84.99,4700.0,73.7703,73.7876,73.7356,73.779,4700.0
2014-10-20 12:10:00,84.98,85.0,84.92,84.92,6000.0,73.7703,73.7876,73.7182,73.7182,6000.0
2014-10-20 12:15:00,84.93,84.99,84.91,84.97,5600.0,73.7269,73.779,73.7095,73.7616,5600.0
2014-10-20 12:20:00,84.98,85.07,84.98,85.05,3400.0,73.7703,73.8484,73.7703,73.831,3400.0
2014-10-20 12:25:00,85.03,85.05,84.98,85.04,5300.0,73.8137,73.831,73.7703,73.8224,5300.0
2014-10-20 12:30:00,85.03,85.06,84.95,85.06,8200.0,73.8137,73.8397,73.7442,73.8397,8200.0
2014-10-20 12:35:00,85.06,85.07,84.98,84.98,3900.0,73.8397,73.8484,73.7703,73.7703,3900.0
2014-10-20 12:40:00,84.96,85.0,84.92,84.94,7400.0,73.7529,73.7876,73.7182,73.7356,7400.0
2014-10-20 12:45:00,84.94,84.95,84.84,84.87,8200.0,73.7356,73.7442,73.6487,73.6748,8200.0
2014-10-20 12:50:00,84.87,84.95,84.84,84.94,6900.0,73.6748,73.7442,73.6487,73.7356,6900.0
2014-10-20 12:55:00,84.92,84.92,84.74,84.74,14300.0,73.7182,73.7182,73.5619,73.5619,14300.0
2014-10-20 13:00:00,84.74,84.77,84.69,84.75,19000.0,73.5619,73.588,73.5185,73.5706,19000.0
2014-10-20 13:05:00,84.77,84.83,84.69,84.83,9400.0,73.588,73.6401,73.5185,73.6401,9400.0
2014-10-20 13:10:00,84.82,85.0,84.82,84.94,13900.0,73.6314,73.7876,73.6314,73.7356,13900.0
2014-10-20 13:15:00,84.92,84.94,84.81,84.83,9000.0,73.7182,73.7356,73.6227,73.6401,9000.0
2014-10-20 13:20:00,84.82,84.88,84.77,84.77,4200.0,73.6314,73.6835,73.588,73.588,4200.0
2014-10-20 13:25:00,84.77,84.92,84.77,84.92,5300.0,73.588,73.7182,73.588,73.7182,5300.0
2014-10-20 13:30:00,84.92,84.93,84.77,84.8,9700.0,73.7182,73.7269,73.588,73.614,9700.0
2014-10-20 13:35:00,84.8,84.81,84.75,84.77,19400.0,73.614,73.6227,73.5706,73.588,19400.0
2014-10-20 13:40:00,84.76,84.76,84.63,84.64,7400.0,73.5793,73.5793,73.4664,73.4751,7400.0
2014-10-20 13:45:00,84.63,84.66,84.45,84.48,14700.0,73.4664,73.4925,73.3102,73.3362,14700.0
2014-10-20 13:50:00,84.48,84.58,84.48,84.54,6200.0,73.3362,73.423,73.3362,73.3883,6200.0
2014-10-20 13:55:00,84.54,84.57,84.48,84.49,7500.0,73.3883,73.4144,73.3362,73.3449,7500.0
2014-10-20 14:00:00,84.48,84.66,84.45,84.57,20900.0,73.3362,73.4925,73.3102,73.4144,20900.0
2014-10-20 14:05:00,84.58,84.75,84.56,84.75,10500.0,73.423,73.5706,73.4057,73.5706,10500.0
2014-10-20 14:10:00,84.75,84.79,84.73,84.77,11100.0,73.5706,73.6053,73.5533,73.588,11100.0
2014-10-20 14:15:00,84.76,84.78,84.6,84.61,9500.0,73.5793,73.5967,73.4404,73.4491,9500.0
2014-10-20 14:20:00,84.6,84.73,84.59,84.7,9200.0,73.4404,73.5533,73.4317,73.5272,9200.0
2014-10-20 14:25:00,84.7,84.77,84.68,84.77,4600.0,73.5272,73.588,73.5099,73.588,4600.0
2014-10-20 14:30:00,84.78,84.87,84.78,84.83,6100.0,73.5967,73.6748,73.5967,73.6401,6100.0
2014-10-20 14:35:00,84.82,84.89,84.81,84.83,9000.0,73.6314,73.6922,73.6227,73.6401,9000.0
2014-10-20 14:40:00,84.84,84.88,84.83,84.85,17500.0,73.6487,73.6835,73.6401,73.6574,17500.0
2014-10-20 14:45:00,84.85,84.86,84.7,84.74,22800.0,73.6574,73.6661,73.5272,73.5619,22800.0
2014-10-20 14:50:00,84.75,84.8,84.71,84.8,6600.0,73.5706,73.614,73.5359,73.614,6600.0
2014-10-20 14:55:00,84.8,84.83,84.76,84.81,4400.0,73.614,73.6401,73.5793,73.6227,4400.0
2014-10-20 15:00:00,84.81,84.93,84.81,84.92,11400.0,73.6227,73.7269,73.6227,73.7182,11400.0
2014-10-20 15:05:00,84.93,85.02,84.91,84.98,11100.0,73.7269,73.805,73.7095,73.7703,11100.0
2014-10-20 15:10:00,84.97,85.06,84.94,85.05,7000.0,73.7616,73.8397,73.7356,73.831,7000.0
2014-10-20 15:15:00,85.06,85.11,85.0,85.0,9600.0,73.8397,73.8831,73.7876,73.7876,9600.0
2014-10-20 15:20:00,85.0,85.02,84.9,85.02,33500.0,73.7876,73.805,73.7008,73.805,33500.0
2014-10-20 15:25:00,85.02,85.02,84.96,84.96,7600.0,73.805,73.805,73.7529,73.7529,7600.0
2014-10-20 15:30:00,84.95,85.0,84.92,84.97,15900.0,73.7442,73.7876,73.7182,73.7616,15900.0
2014-10-20 15:35:00,84.96,84.97,84.86,84.9,10600.0,73.7529,73.7616,73.6661,73.7008,10600.0
2014-10-20 15:40:00,84.91,85.07,84.9,85.07,16900.0,73.7095,73.8484,73.7008,73.8484,16900.0
2014-10-20 15:45:00,85.08,85.1,85.01,85.02,12900.0,73.8571,73.8744,73.7963,73.805,12900.0
2014-10-20 15:50:00,85.02,85.04,85.0,85.04,11700.0,73.805,73.8224,73.7876,73.8224,11700.0
2014-10-20 15:55:00,85.03,85.12,85.02,85.07,32000.0,73.8137,73.8918,73.805,73.8484,32000.0
2014-10-21 09:30:00,85.16,85.45,84.9,85.31,22900.0,73.9265,74.1783,73.7008,74.0567,22900.0
2014-10-21 09:35:00,85.16,85.3,85.03,85.3,11500.0,73.9265,74.0481,73.8137,74.0481,11500.0
2014-10-21 09:40:00,85.38,85.5,85.19,85.5,11000.0,74.1175,74.2217,73.9526,74.2217,11000.0
2014-10-21 09:45:00,85.5,85.72,85.45,85.72,7700.0,74.2217,74.4127,74.1783,74.4127,7700.0
2014-10-21 09:50:00,85.72,85.84,85.68,85.71,8800.0,74.4127,74.5168,74.3779,74.404,8800.0
2014-10-21 09:55:00,85.66,85.81,85.64,85.75,7600.0,74.3606,74.4908,74.3432,74.4387,7600.0
2014-10-21 10:00:00,85.78,85.93,85.71,85.92,8400.0,74.4648,74.595,74.404,74.5863,8400.0
2014-10-21 10:05:00,85.94,86.0,85.88,85.95,7700.0,74.6036,74.6557,74.5516,74.6123,7700.0
2014-10-21 10:10:00,85.93,86.1,85.93,86.03,9200.0,74.595,74.7425,74.595,74.6818,9200.0
2014-10-21 10:15:00,86.03,86.04,85.88,85.98,10000.0,74.6818,74.6905,74.5516,74.6384,10000.0
2014-10-21 10:20:00,86.01,86.06,85.99,86.04,4800.0,74.6644,74.7078,74.647,74.6905,4800.0
2014-10-21 10:25:00,86.03,86.11,86.01,86.06,6100.0,74.6818,74.7512,74.6644,74.7078,6100.0
2014-10-21 10:30:00,86.05,86.1,86.01,86.06,15600.0,74.6991,74.7425,74.6644,74.7078,15600.0
2014-10-21 10:35:00,86.06,86.06,85.97,86.01,34500.0,74.7078,74.7078,74.6297,74.6644,34500.0
2014-10-21 10:40:00,86.0,86.06,86.0,86.04,9600.0,74.6557,74.7078,74.6557,74.6905,9600.0
2014-10-21 10:45:00,86.05,86.1,86.0,86.09,9500.0,74.6991,74.7425,74.6557,74.7339,9500.0
2014-10-21 10:50:00,86.12,86.12,86.02,86.08,10400.0,74.7599,74.7599,74.6731,74.7252,10400.0
2014-10-21 10:55:00,86.08,86.09,85.98,85.99,9900.0,74.7252,74.7339,74.6384,74.647,9900.0
2014-10-21 11:00:00,86.0,86.09,85.99,86.07,7900.0,74.6557,74.7339,74.647,74.7165,7900.0
2014-10-21 11:05:00,86.09,86.14,86.06,86.09,8800.0,74.7339,74.7773,74.7078,74.7339,8800.0
2014-10-21 11:10:00,86.09,86.09,86.0,86.0,4000.0,74.7339,74.7339,74.6557,74.6557,4000.0
2014-10-21 11:15:00,86.02,86.05,85.99,86.02,9000.0,74.6731,74.6991,74.647,74.6731,9000.0
2014-10-21 11:20:00,86.02,86.14,86.02,86.04,15400.0,74.6731,74.7773,74.6731,74.6905,15400.0
2014-10-21 11:25:00,86.04,86.09,85.99,86.01,13500.0,74.6905,74.7339,74.647,74.6644,13500.0
2014-10-21 11:30:00,86.04,86.1,86.02,86.06,8000.0,74.6905,74.7425,74.6731,74.7078,8000.0
2014-10-21 11:35:00,86.05,86.06,86.0,86.0,6200.0,74.6991,74.7078,74.6557,74.6557,6200.0
2014-10-21 11:40:00,86.01,86.1,85.99,85.99,11100.0,74.6644,74.7425,74.647,74.647,11100.0
2014-10-21 11:45:00,85.99,86.08,85.99,86.05,4100.0,74.647,74.7252,74.647,74.6991,4100.0
2014-10-21 11:50:00,86.05,86.05,86.02,86.02,5400.0,74.6991,74.6991,74.6731,74.6731,5400.0
2014-10-21 11:55:00,86.05,86.06,86.02,86.03,5400.0,74.6991,74.7078,74.6731,74.6818,5400.0
2014-10-21 12:00:00,86.03,86.07,86.03,86.05,7200.0,74.6818,74.7165,74.6818,74.6991,7200.0
2014-10-21 12:05:00,86.05,86.06,85.98,86.01,21500.0,74.6991,74.7078,74.6384,74.6644,21500.0
2014-10-21 12:10:00,86.01,86.12,86.01,86.12,26800.0,74.6644,74.7599,74.6644,74.7599,26800.0
2014-10-21 12:15:00,86.12,86.17,86.05,86.17,6900.0,74.7599,74.8033,74.6991,74.8033,6900.0
2014-10-21 12:20:00,86.18,86.23,86.14,86.23,7500.0,74.812,74.8554,74.7773,74.8554,7500.0
2014-10-21 12:25:00,86.23,86.24,86.19,86.23,60500.0,74.8554,74.8641,74.8207,74.8554,60500.0
2014-10-21 12:30:00,86.23,86.28,86.23,86.23,9500.0,74.8554,74.8988,74.8554,74.8554,9500.0
2014-10-21 12:35:00,86.22,86.27,86.22,86.25,4000.0,74.8467,74.8901,74.8467,74.8728,4000.0
2014-10-21 12:40:00,86.25,86.25,86.13,86.13,3100.0,74.8728,74.8728,74.7686,74.7686,3100.0
2014-10-21 12:45:00,86.12,86.18,86.1,86.17,2800.0,74.7599,74.812,74.7425,74.8033,2800.0
2014-10-21 12:50:00,86.17,86.2,86.09,86.15,4200.0,74.8033,74.8293,74.7339,74.7859,4200.0
2014-10-21 12:55:00,86.13,86.15,86.06,86.14,4100.0,74.7686,74.7859,74.7078,74.7773,4100.0
2014-10-21 13:00:00,86.13,86.16,86.12,86.13,2000.0,74.7686,74.7946,74.7599,74.7686,2000.0
2014-10-21 13:05:00,86.17,86.17,86.05,86.08,5100.0,74.8033,74.8033,74.6991,74.7252,5100.0
2014-10-21 13:10:00,86.08,86.15,86.03,86.15,6000.0,74.7252,74.7859,74.6818,74.7859,6000.0
2014-10-21 13:15:00,86.15,86.15,86.11,86.12,2800.0,74.7859,74.7859,74.7512,74.7599,2800.0
2014-10-21 13:20:00,86.12,86.16,86.11,86.16,9500.0,74.7599,74.7946,74.7512,74.7946,9500.0
2014-10-21 13:25:00,86.16,86.23,86.16,86.2,6200.0,74.7946,74.8554,74.7946,74.8293,6200.0
2014-10-21 13:30:00,86.22,86.33,86.22,86.31,11200.0,74.8467,74.9422,74.8467,74.9248,11200.0
2014-10-21 13:35:00,86.31,86.32,86.26,86.3,4700.0,74.9248,74.9335,74.8814,74.9162,4700.0
2014-10-21 13:40:00,86.3,86.3,86.21,86.21,3900.0,74.9162,74.9162,74.838,74.838,3900.0
2014-10-21 13:45:00,86.22,86.22,86.14,86.14,5300.0,74.8467,74.8467,74.7773,74.7773,5300.0
2014-10-21 13:50:00,86.12,86.13,86.1,86.13,11300.0,74.7599,74.7686,74.7425,74.7686,11300.0
2014-10-21 13:55:00,86.12,86.13,86.08,86.09,12000.0,74.7599,74.7686,74.7252,74.7339,12000.0
2014-10-21 14:00:00,86.11,86.12,86.1,86.11,6300.0,74.7512,74.7599,74.7425,74.7512,6300.0
2014-10-21 14:05:00,86.12,86.24,86.12,86.22,10700.0,74.7599,74.8641,74.7599,74.8467,10700.0
2014-10-21 14:10:00,86.21,86.22,86.16,86.17,12200.0,74.838,74.8467,74.7946,74.8033,12200.0
2014-10-21 14:15:00,86.16,86.23,86.12,86.19,41900.0,74.7946,74.8554,74.7599,74.8207,41900.0
2014-10-21 14:20:00,86.18,86.19,86.13,86.14,11000.0,74.812,74.8207,74.7686,74.7773,11000.0
2014-10-21 14:25:00,86.15,86.15,86.1,86.11,14800.0,74.7859,74.7859,74.7425,74.7512,14800.0
2014-10-21 14:30:00,86.11,86.15,86.09,86.13,44700.0,74.7512,74.7859,74.7339,74.7686,44700.0
2014-10-21 14:35:00,86.15,86.16,86.09,86.15,7200.0,74.7859,74.7946,74.7339,74.7859,7200.0
2014-10-21 14:40:00,86.17,86.2,86.15,86.2,54600.0,74.8033,74.8293,74.7859,74.8293,54600.0
2014-10-21 14:45:00,86.2,86.22,86.09,86.09,13100.0,74.8293,74.8467,74.7339,74.7339,13100.0
2014-10-21 14:50:00,86.1,86.17,86.09,86.15,9200.0,74.7425,74.8033,74.7339,74.7859,9200.0
2014-10-21 14:55:00,86.15,86.16,86.09,86.16,10800.0,74.7859,74.7946,74.7339,74.7946,10800.0
2014-10-21 15:00:00,86.16,86.16,86.09,86.13,26000.0,74.7946,74.7946,74.7339,74.7686,26000.0
2014-10-21 15:05:00,86.14,86.21,86.1,86.16,28200.0,74.7773,74.838,74.7425,74.7946,28200.0
2014-10-21 15:10:00,86.15,86.3,86.15,86.3,17500.0,74.7859,74.9162,74.7859,74.9162,17500.0
2014-10-21 15:15:00,86.29,86.32,86.24,86.31,7200.0,74.9075,74.9335,74.8641,74.9248,7200.0
2014-10-21 15:20:00,86.3,86.36,86.3,86.34,9300.0,74.9162,74.9682,74.9162,74.9509,9300.0
2014-10-21 15:25:00,86.35,86.49,86.34,86.49,16000.0,74.9596,75.0811,74.9509,75.0811,16000.0
2014-10-21 15:30:00,86.48,86.54,86.46,86.46,22100.0,75.0724,75.1245,75.0551,75.0551,22100.0
2014-10-21 15:35:00,86.47,86.52,86.46,86.48,19400.0,75.0637,75.1071,75.0551,75.0724,19400.0
2014-10-21 15:40:00,86.48,86.51,86.42,86.51,21600.0,75.0724,75.0985,75.0203,75.0985,21600.0
2014-10-21 15:45:00,86.51,86.58,86.5,86.55,33400.0,75.0985,75.1592,75.0898,75.1332,33400.0
2014-10-21 15:50:00,86.56,86.58,86.53,86.56,30100.0,75.1419,75.1592,75.1158,75.1419,30100.0
2014-10-21 15:55:00,86.57,86.66,86.55,86.66,67300.0,75.1505,75.2287,75.1332,75.2287,67300.0
2014-10-22 09:30:00,86.76,86.87,86.74,86.74,14800.0,75.3155,75.411,75.2981,75.2981,14800.0
2014-10-22 09:35:00,86.71,86.8,86.64,86.76,20000.0,75.2721,75.3502,75.2113,75.3155,20000.0
2014-10-22 09:40:00,86.71,87.01,86.54,86.96,9600.0,75.2721,75.5325,75.1245,75.4891,9600.0
2014-10-22 09:45:00,87.02,87.08,86.88,87.05,5900.0,75.5412,75.5933,75.4196,75.5672,5900.0
2014-10-22 09:50:00,87.05,87.31,87.03,87.31,13300.0,75.5672,75.7929,75.5499,75.7929,13300.0
2014-10-22 09:55:00,87.29,87.38,87.25,87.38,6300.0,75.7756,75.8537,75.7408,75.8537,6300.0
2014-10-22 10:00:00,87.34,87.39,87.11,87.15,10700.0,75.819,75.8624,75.6193,75.654,10700.0
2014-10-22 10:05:00,87.13,87.14,87.02,87.05,7600.0,75.6367,75.6454,75.5412,75.5672,7600.0
2014-10-22 10:10:00,87.06,87.16,87.0,87.06,14900.0,75.5759,75.6627,75.5238,75.5759,14900.0
2014-10-22 10:15:00,87.02,87.05,86.96,87.01,7000.0,75.5412,75.5672,75.4891,75.5325,7000.0
2014-10-22 10:20:00,87.02,87.11,87.0,87.07,11800.0,75.5412,75.6193,75.5238,75.5846,11800.0
2014-10-22 10:25:00,87.1,87.23,87.06,87.18,5400.0,75.6106,75.7235,75.5759,75.6801,5400.0
2014-10-22 10:30:00,87.15,87.33,87.1,87.33,4900.0,75.654,75.8103,75.6106,75.8103,4900.0
2014-10-22 10:35:00,87.31,87.31,87.19,87.22,4700.0,75.7929,75.7929,75.6888,75.7148,4700.0
2014-10-22 10:40:00,87.23,87.25,87.18,87.25,8500.0,75.7235,75.7408,75.6801,75.7408,8500.0
2014-10-22 10:45:00,87.23,87.3,87.17,87.25,6500.0,75.7235,75.7842,75.6714,75.7408,6500.0
2014-10-22 10:50:00,87.26,87.38,87.25,87.38,3600.0,75.7495,75.8537,75.7408,75.8537,3600.0
2014-10-22 10:55:00,87.38,87.38,87.11,87.14,15100.0,75.8537,75.8537,75.6193,75.6454,15100.0
2014-10-22 11:00:00,87.18,87.22,87.12,87.12,11800.0,75.6801,75.7148,75.628,75.628,11800.0
2014-10-22 11:05:00,87.12,87.16,87.04,87.16,8600.0,75.628,75.6627,75.5585,75.6627,8600.0
2014-10-22 11:10:00,87.17,87.24,87.17,87.21,10100.0,75.6714,75.7322,75.6714,75.7061,10100.0
2014-10-22 11:15:00,87.19,87.21,87.17,87.18,6300.0,75.6888,75.7061,75.6714,75.6801,6300.0
2014-10-22 11:20:00,87.2,87.23,87.15,87.15,7400.0,75.6974,75.7235,75.654,75.654,7400.0
2014-10-22 11:25:00,87.17,87.27,87.17,87.19,6400.0,75.6714,75.7582,75.6714,75.6888,6400.0
2014-10-22 11:30:00,87.19,87.27,87.12,87.21,4800.0,75.6888,75.7582,75.628,75.7061,4800.0
2014-10-22 11:35:00,87.21,87.39,87.21,87.33,3500.0,75.7061,75.8624,75.7061,75.8103,3500.0
2014-10-22 11:40:00,87.32,87.34,87.23,87.23,3100.0,75.8016,75.819,75.7235,75.7235,3100.0
2014-10-22 11:45:00,87.23,87.27,87.18,87.18,5200.0,75.7235,75.7582,75.6801,75.6801,5200.0
2014-10-22 11:50:00,87.19,87.2,87.09,87.1,7300.0,75.6888,75.6974,75.6019,75.6106,7300.0
2014-10-22 11:55:00,87.12,87.27,87.11,87.26,14500.0,75.628,75.7582,75.6193,75.7495,14500.0
2014-10-22 12:00:00,87.26,87.34,87.24,87.24,2500.0,75.7495,75.819,75.7322,75.7322,2500.0
2014-10-22 12:05:00,87.23,87.23,87.13,87.23,5100.0,75.7235,75.7235,75.6367,75.7235,5100.0
2014-10-22 12:10:00,87.26,87.26,87.14,87.14,3100.0,75.7495,75.7495,75.6454,75.6454,3100.0
2014-10-22 12:15:00,87.13,87.14,86.89,86.9,4500.0,75.6367,75.6454,75.4283,75.437,4500.0
2014-10-22 12:20:00,86.88,87.05,86.88,87.05,7900.0,75.4196,75.5672,75.4196,75.5672,7900.0
2014-10-22 12:25:00,87.05,87.07,87.0,87.07,5400.0,75.5672,75.5846,75.5238,75.5846,5400.0
2014-10-22 12:30:00,87.06,87.08,87.01,87.08,6000.0,75.5759,75.5933,75.5325,75.5933,6000.0
2014-10-22 12:35:00,87.07,87.09,86.99,87.05,7200.0,75.5846,75.6019,75.5151,75.5672,7200.0
2014-10-22 12:40:00,87.03,87.1,86.98,87.08,8000.0,75.5499,75.6106,75.5065,75.5933,8000.0
2014-10-22 12:45:00,87.08,87.15,86.91,86.91,8700.0,75.5933,75.654,75.4457,75.4457,8700.0
2014-10-22 12:50:00,86.9,87.02,86.88,86.94,6200.0,75.437,75.5412,75.4196,75.4717,6200.0
2014-10-22 12:55:00,86.93,87.1,86.89,87.09,8100.0,75.4631,75.6106,75.4283,75.6019,8100.0
2014-10-22 13:00:00,87.05,87.07,86.98,87.05,4800.0,75.5672,75.5846,75.5065,75.5672,4800.0
2014-10-22 13:05:00,87.04,87.09,87.04,87.09,8200.0,75.5585,75.6019,75.5585,75.6019,8200.0
2014-10-22 13:10:00,87.06,87.06,86.99,87.02,4500.0,75.5759,75.5759,75.5151,75.5412,4500.0
2014-10-22 13:15:00,87.03,87.06,86.98,87.03,19900.0,75.5499,75.5759,75.5065,75.5499,19900.0
2014-10-22 13:20:00,87.03,87.04,86.89,86.9,7300.0,75.5499,75.5585,75.4283,75.437,7300.0
2014-10-22 13:25:00,86.91,86.94,86.86,86.87,9700.0,75.4457,75.4717,75.4023,75.411,9700.0
2014-10-22 13:30:00,86.88,86.88,86.75,86.79,4600.0,75.4196,75.4196,75.3068,75.3415,4600.0
2014-10-22 13:35:00,86.79,86.87,86.77,86.82,4000.0,75.3415,75.411,75.3242,75.3676,4000.0
2014-10-22 13:40:00,86.84,86.93,86.84,86.88,3600.0,75.3849,75.4631,75.3849,75.4196,3600.0
2014-10-22 13:45:00,86.88,86.95,86.8,86.82,6400.0,75.4196,75.4804,75.3502,75.3676,6400.0
2014-10-22 13:50:00,86.81,86.85,86.77,86.84,5300.0,75.3589,75.3936,75.3242,75.3849,5300.0
2014-10-22 13:55:00,86.87,86.87,86.72,86.72,8700.0,75.411,75.411,75.2808,75.2808,8700.0
2014-10-22 14:00:00,86.74,86.85,86.72,86.79,10200.0,75.2981,75.3936,75.2808,75.3415,10200.0
2014-10-22 14:05:00,86.79,86.91,86.79,86.88,8700.0,75.3415,75.4457,75.3415,75.4196,8700.0
2014-10-22 14:10:00,86.88,86.94,86.84,86.88,8700.0,75.4196,75.4717,75.3849,75.4196,8700.0
2014-10-22 14:15:00,86.85,86.85,86.76,86.8,6700.0,75.3936,75.3936,75.3155,75.3502,6700.0
2014-10-22 14:20:00,86.81,86.85,86.75,86.8,6600.0,75.3589,75.3936,75.3068,75.3502,6600.0
2014-10-22 14:25:00,86.8,86.94,86.8,86.82,10400.0,75.3502,75.4717,75.3502,75.3676,10400.0
2014-10-22 14:30:00,86.81,86.81,86.65,86.66,6400.0,75.3589,75.3589,75.22,75.2287,6400.0
2014-10-22 14:35:00,86.67,86.79,86.66,86.7,9900.0,75.2374,75.3415,75.2287,75.2634,9900.0
2014-10-22 14:40:00,86.68,86.86,86.68,86.86,5900.0,75.246,75.4023,75.246,75.4023,5900.0
2014-10-22 14:45:00,86.87,86.92,86.81,86.88,6800.0,75.411,75.4544,75.3589,75.4196,6800.0
2014-10-22 14:50:00,86.88,86.88,86.8,86.81,3100.0,75.4196,75.4196,75.3502,75.3589,3100.0
2014-10-22 14:55:00,86.83,87.06,86.83,87.06,6900.0,75.3762,75.5759,75.3762,75.5759,6900.0
2014-10-22 15:00:00,87.04,87.05,86.89,87.04,6600.0,75.5585,75.5672,75.4283,75.5585,6600.0
2014-10-22 15:05:00,87.03,87.03,86.96,86.99,5000.0,75.5499,75.5499,75.4891,75.5151,5000.0
2014-10-22 15:10:00,86.99,86.99,86.88,86.96,15700.0,75.5151,75.5151,75.4196,75.4891,15700.0
2014-10-22 15:15:00,87.0,87.08,86.99,86.99,8100.0,75.5238,75.5933,75.5151,75.5151,8100.0
2014-10-22 15:20:00,86.98,87.0,86.93,86.97,7400.0,75.5065,75.5238,75.4631,75.4978,7400.0
2014-10-22 15:25:00,86.98,87.09,86.98,87.08,8700.0,75.5065,75.6019,75.5065,75.5933,8700.0
2014-10-22 15:30:00,87.06,87.07,86.93,86.95,10200.0,75.5759,75.5846,75.4631,75.4804,10200.0
2014-10-22 15:35:00,86.95,87.03,86.95,87.0,16000.0,75.4804,75.5499,75.4804,75.5238,16000.0
2014-10-22 15:40:00,87.0,87.01,86.91,86.94,31400.0,75.5238,75.5325,75.4457,75.4717,31400.0
2014-10-22 15:45:00,86.93,86.95,86.84,86.92,37000.0,75.4631,75.4804,75.3849,75.4544,37000.0
2014-10-22 15:50:00,86.92,87.05,86.89,87.05,79200.0,75.4544,75.5672,75.4283,75.5672,79200.0
2014-10-22 15:55:00,87.03,87.05,86.9,86.94,43400.0,75.5499,75.5672,75.437,75.4717,43400.0
2014-10-23 09:30:00,87.4,87.85,87.4,87.79,20200.0,75.8711,76.2617,75.8711,76.2096,20200.0
2014-10-23 09:35:00,87.89,87.89,87.54,87.65,15300.0,76.2964,76.2964,75.9926,76.0881,15300.0
2014-10-23 09:40:00,87.68,87.76,87.42,87.55,10200.0,76.1141,76.1836,75.8884,76.0013,10200.0
2014-10-23 09:45:00,87.56,87.59,87.33,87.35,17100.0,76.01,76.036,75.8103,75.8277,17100.0
2014-10-23 09:50:00,87.35,87.45,87.12,87.36,10600.0,75.8277,75.9145,75.628,75.8363,10600.0
2014-10-23 09:55:00,87.4,87.41,87.2,87.22,3400.0,75.8711,75.8797,75.6974,75.7148,3400.0
2014-10-23 10:00:00,87.26,87.44,87.23,87.44,7800.0,75.7495,75.9058,75.7235,75.9058,7800.0
2014-10-23 10:05:00,87.47,87.66,87.46,87.49,7600.0,75.9318,76.0968,75.9231,75.9492,7600.0
2014-10-23 10:10:00,87.52,87.76,87.48,87.76,8400.0,75.9752,76.1836,75.9405,76.1836,8400.0
2014-10-23 10:15:00,87.77,87.88,87.71,87.87,10500.0,76.1922,76.2877,76.1402,76.2791,10500.0
2014-10-23 10:20:00,87.83,87.94,87.78,87.92,4700.0,76.2443,76.3398,76.2009,76.3225,4700.0
2014-10-23 10:25:00,87.93,87.93,87.64,87.69,9400.0,76.3311,76.3311,76.0794,76.1228,9400.0
2014-10-23 10:30:00,87.69,87.88,87.69,87.79,5500.0,76.1228,76.2877,76.1228,76.2096,5500.0
2014-10-23 10:35:00,87.83,87.83,87.37,87.39,45000.0,76.2443,76.2443,75.845,75.8624,45000.0
2014-10-23 10:40:00,87.42,87.59,87.42,87.54,6100.0,75.8884,76.036,75.8884,75.9926,6100.0
2014-10-23 10:45:00,87.54,87.72,87.49,87.65,5300.0,75.9926,76.1488,75.9492,76.0881,5300.0
2014-10-23 10:50:00,87.66,87.75,87.63,87.73,12800.0,76.0968,76.1749,76.0707,76.1575,12800.0
2014-10-23 10:55:00,87.74,87.89,87.65,87.88,9700.0,76.1662,76.2964,76.0881,76.2877,9700.0
2014-10-23 11:00:00,87.87,87.87,87.71,87.77,10200.0,76.2791,76.2791,76.1402,76.1922,10200.0
2014-10-23 11:05:00,87.73,87.94,87.73,87.89,10000.0,76.1575,76.3398,76.1575,76.2964,10000.0
2014-10-23 11:10:00,87.88,87.95,87.82,87.94,7500.0,76.2877,76.3485,76.2357,76.3398,7500.0
2014-10-23 11:15:00,87.95,87.95,87.85,87.94,7000.0,76.3485,76.3485,76.2617,76.3398,7000.0
2014-10-23 11:20:00,87.93,87.94,87.79,87.83,7800.0,76.3311,76.3398,76.2096,76.2443,7800.0
2014-10-23 11:25:00,87.85,87.95,87.84,87.84,6700.0,76.2617,76.3485,76.253,76.253,6700.0
2014-10-23 11:30:00,87.84,87.95,87.77,87.91,9000.0,76.253,76.3485,76.1922,76.3138,9000.0
2014-10-23 11:35:00,87.92,87.94,87.85,87.9,6600.0,76.3225,76.3398,76.2617,76.3051,6600.0
2014-10-23 11:40:00,87.91,87.94,87.88,87.93,12200.0,76.3138,76.3398,76.2877,76.3311,12200.0
2014-10-23 11:45:00,87.93,87.94,87.87,87.91,7000.0,76.3311,76.3398,76.2791,76.3138,7000.0
2014-10-23 11:50:00,87.91,87.95,87.71,87.71,9900.0,76.3138,76.3485,76.1402,76.1402,9900.0
2014-10-23 11:55:00,87.76,87.81,87.67,87.67,7700.0,76.1836,76.227,76.1054,76.1054,7700.0
2014-10-23 12:00:00,87.69,87.73,87.63,87.63,6100.0,76.1228,76.1575,76.0707,76.0707,6100.0
2014-10-23 12:05:00,87.63,87.7,87.56,87.7,6300.0,76.0707,76.1315,76.01,76.1315,6300.0
2014-10-23 12:10:00,87.7,87.7,87.63,87.68,6000.0,76.1315,76.1315,76.0707,76.1141,6000.0
2014-10-23 12:15:00,87.69,87.71,87.54,87.6,5500.0,76.1228,76.1402,75.9926,76.0447,5500.0
2014-10-23 12:20:00,87.57,87.61,87.55,87.61,5800.0,76.0186,76.0534,76.0013,76.0534,5800.0
2014-10-23 12:25:00,87.62,87.73,87.61,87.73,5900.0,76.062,76.1575,76.0534,76.1575,5900.0
2014-10-23 12:30:00,87.71,87.72,87.64,87.7,4900.0,76.1402,76.1488,76.0794,76.1315,4900.0
2014-10-23 12:35:00,87.71,87.71,87.55,87.55,13800.0,76.1402,76.1402,76.0013,76.0013,13800.0
2014-10-23 12:40:00,87.55,87.56,87.45,87.49,5300.0,76.0013,76.01,75.9145,75.9492,5300.0
2014-10-23 12:45:00,87.55,87.56,87.42,87.42,5900.0,76.0013,76.01,75.8884,75.8884,5900.0
2014-10-23 12:50:00,87.46,87.67,87.44,87.67,7500.0,75.9231,76.1054,75.9058,76.1054,7500.0
2014-10-23 12:55:00,87.63,87.66,87.58,87.64,5400.0,76.0707,76.0968,76.0273,76.0794,5400.0
2014-10-23 13:00:00,87.62,87.71,87.62,87.71,4400.0,76.062,76.1402,76.062,76.1402,4400.0
2014-10-23 13:05:00,87.72,87.74,87.63,87.63,7600.0,76.1488,76.1662,76.0707,76.0707,7600.0
2014-10-23 13:10:00,87.65,87.65,87.57,87.61,10800.0,76.0881,76.0881,76.0186,76.0534,10800.0
2014-10-23 13:15:00,87.59,87.71,87.52,87.69,17300.0,76.036,76.1402,75.9752,76.1228,17300.0
2014-10-23 13:20:00,87.66,87.66,87.57,87.6,4900.0,76.0968,76.0968,76.0186,76.0447,4900.0
2014-10-23 13:25:00,87.57,87.64,87.53,87.61,9700.0,76.0186,76.0794,75.9839,76.0534,9700.0
2014-10-23 13:30:00,87.59,87.61,87.54,87.57,9100.0,76.036,76.0534,75.9926,76.0186,9100.0
2014-10-23 13:35:00,87.55,87.57,87.49,87.57,6000.0,76.0013,76.0186,75.9492,76.0186,6000.0
2014-10-23 13:40:00,87.57,87.61,87.51,87.54,8200.0,76.0186,76.0534,75.9665,75.9926,8200.0
2014-10-23 13:45:00,87.52,87.6,87.5,87.59,5200.0,75.9752,76.0447,75.9579,76.036,5200.0
2014-10-23 13:50:00,87.59,87.59,87.47,87.52,13700.0,76.036,76.036,75.9318,75.9752,13700.0
2014-10-23 13:55:00,87.52,87.6,87.52,87.57,9800.0,75.9752,76.0447,75.9752,76.0186,9800.0
2014-10-23 14:00:00,87.58,87.6,87.55,87.56,10000.0,76.0273,76.0447,76.0013,76.01,10000.0
2014-10-23 14:05:00,87.58,87.58,87.51,87.53,7100.0,76.0273,76.0273,75.9665,75.9839,7100.0
2014-10-23 14:10:00,87.53,87.58,87.51,87.55,5900.0,75.9839,76.0273,75.9665,76.0013,5900.0
2014-10-23 14:15:00,87.55,87.56,87.51,87.56,6700.0,76.0013,76.01,75.9665,76.01,6700.0
2014-10-23 14:20:00,87.55,87.57,87.5,87.54,8600.0,76.0013,76.0186,75.9579,75.9926,8600.0
2014-10-23 14:25:00,87.55,87.6,87.53,87.58,17400.0,76.0013,76.0447,75.9839,76.0273,17400.0
2014-10-23 14:30:00,87.57,87.57,87.45,87.45,9000.0,76.0186,76.0186,75.9145,75.9145,9000.0
2014-10-23 14:35:00,87.43,87.46,87.36,87.43,8400.0,75.8971,75.9231,75.8363,75.8971,8400.0
2014-10-23 14:40:00,87.41,87.42,87.32,87.34,13700.0,75.8797,75.8884,75.8016,75.819,13700.0
2014-10-23 14:45:00,87.34,87.34,87.23,87.28,21300.0,75.819,75.819,75.7235,75.7669,21300.0
2014-10-23 14:50:00,87.3,87.32,87.16,87.2,13700.0,75.7842,75.8016,75.6627,75.6974,13700.0
2014-10-23 14:55:00,87.19,87.24,86.97,87.2,30600.0,75.6888,75.7322,75.4978,75.6974,30600.0
2014-10-23 15:00:00,87.16,87.16,86.95,86.97,13400.0,75.6627,75.6627,75.4804,75.4978,13400.0
2014-10-23 15:05:00,86.98,87.15,86.97,87.08,13900.0,75.5065,75.654,75.4978,75.5933,13900.0
2014-10-23 15:10:00,87.07,87.27,87.04,87.22,10400.0,75.5846,75.7582,75.5585,75.7148,10400.0
2014-10-23 15:15:00,87.14,87.24,87.09,87.18,13700.0,75.6454,75.7322,75.6019,75.6801,13700.0
2014-10-23 15:20:00,87.18,87.26,87.12,87.16,16000.0,75.6801,75.7495,75.628,75.6627,16000.0
2014-10-23 15:25:00,87.19,87.26,87.1,87.24,13400.0,75.6888,75.7495,75.6106,75.7322,13400.0
2014-10-23 15:30:00,87.2,87.42,87.17,87.38,17200.0,75.6974,75.8884,75.6714,75.8537,17200.0
2014-10-23 15:35:00,87.42,87.47,87.25,87.28,20300.0,75.8884,75.9318,75.7408,75.7669,20300.0
2014-10-23 15:40:00,87.28,87.28,87.18,87.27,17700.0,75.7669,75.7669,75.6801,75.7582,17700.0
2014-10-23 15:45:00,87.28,87.38,87.23,87.24,20600.0,75.7669,75.8537,75.7235,75.7322,20600.0
2014-10-23 15:50:00,87.24,87.3,87.11,87.15,21900.0,75.7322,75.7842,75.6193,75.654,21900.0
2014-10-23 15:55:00,87.15,87.23,87.06,87.18,41400.0,75.654,75.7235,75.5759,75.6801,41400.0
2014-10-24 09:30:00,87.34,87.5,87.21,87.21,6500.0,75.819,75.9579,75.7061,75.7061,6500.0
2014-10-24 09:35:00,87.21,87.51,87.11,87.47,7100.0,75.7061,75.9665,75.6193,75.9318,7100.0
2014-10-24 09:40:00,87.54,87.55,87.37,87.37,53400.0,75.9926,76.0013,75.845,75.845,53400.0
2014-10-24 09:45:00,87.48,87.49,87.28,87.34,5600.0,75.9405,75.9492,75.7669,75.819,5600.0
2014-10-24 09:50:00,87.33,87.49,87.18,87.49,4300.0,75.8103,75.9492,75.6801,75.9492,4300.0
2014-10-24 09:55:00,87.5,87.7,87.46,87.46,13000.0,75.9579,76.1315,75.9231,75.9231,13000.0
2014-10-24 10:00:00,87.45,87.7,87.41,87.54,41100.0,75.9145,76.1315,75.8797,75.9926,41100.0
2014-10-24 10:05:00,87.5,87.64,87.37,87.64,41400.0,75.9579,76.0794,75.845,76.0794,41400.0
2014-10-24 10:10:00,87.54,87.81,87.54,87.66,5400.0,75.9926,76.227,75.9926,76.0968,5400.0
2014-10-24 10:15:00,87.69,87.87,87.64,87.85,4000.0,76.1228,76.2791,76.0794,76.2617,4000.0
2014-10-24 10:20:00,87.82,87.82,87.67,87.73,3500.0,76.2357,76.2357,76.1054,76.1575,3500.0
2014-10-24 10:25:00,87.69,87.76,87.58,87.76,4500.0,76.1228,76.1836,76.0273,76.1836,4500.0
2014-10-24 10:30:00,87.78,87.81,87.67,87.8,2500.0,76.2009,76.227,76.1054,76.2183,2500.0
2014-10-24 10:35:00,87.8,87.89,87.8,87.82,3800.0,76.2183,76.2964,76.2183,76.2357,3800.0
2014-10-24 10:40:00,87.82,87.87,87.75,87.76,2700.0,76.2357,76.2791,76.1749,76.1836,2700.0
2014-10-24 10:45:00,87.75,87.81,87.66,87.81,3500.0,76.1749,76.227,76.0968,76.227,3500.0
2014-10-24 10:50:00,87.82,87.89,87.74,87.78,18600.0,76.2357,76.2964,76.1662,76.2009,18600.0
2014-10-24 10:55:00,87.72,87.9,87.72,87.87,4700.0,76.1488,76.3051,76.1488,76.2791,4700.0
2014-10-24 11:00:00,87.9,87.91,87.82,87.88,2700.0,76.3051,76.3138,76.2357,76.2877,2700.0
2014-10-24 11:05:00,87.88,87.93,87.84,87.86,3400.0,76.2877,76.3311,76.253,76.2704,3400.0
2014-10-24 11:10:00,87.87,87.93,87.85,87.91,3100.0,76.2791,76.3311,76.2617,76.3138,3100.0
2014-10-24 11:15:00,87.89,87.97,87.89,87.95,4500.0,76.2964,76.3659,76.2964,76.3485,4500.0
2014-10-24 11:20:00,87.97,87.98,87.92,87.92,4500.0,76.3659,76.3745,76.3225,76.3225,4500.0
2014-10-24 11:25:00,87.88,87.95,87.87,87.92,3100.0,76.2877,76.3485,76.2791,76.3225,3100.0
2014-10-24 11:30:00,87.93,87.99,87.91,87.98,3300.0,76.3311,76.3832,76.3138,76.3745,3300.0
2014-10-24 11:35:00,87.97,88.18,87.95,88.16,15100.0,76.3659,76.5482,76.3485,76.5308,15100.0
2014-10-24 11:40:00,88.2,88.37,88.17,88.37,7500.0,76.5655,76.7131,76.5395,76.7131,7500.0
2014-10-24 11:45:00,88.35,88.38,88.25,88.26,67100.0,76.6957,76.7218,76.6089,76.6176,67100.0
2014-10-24 11:50:00,88.25,88.26,88.15,88.17,57300.0,76.6089,76.6176,76.5221,76.5395,57300.0
2014-10-24 11:55:00,88.14,88.17,88.1,88.14,2300.0,76.5134,76.5395,76.4787,76.5134,2300.0
2014-10-24 12:00:00,88.12,88.13,88.05,88.07,2300.0,76.4961,76.5048,76.4353,76.4527,2300.0
2014-10-24 12:05:00,88.06,88.06,87.91,87.93,2900.0,76.444,76.444,76.3138,76.3311,2900.0
2014-10-24 12:10:00,87.94,88.05,87.94,88.05,3500.0,76.3398,76.4353,76.3398,76.4353,3500.0
2014-10-24 12:15:00,88.09,88.2,88.08,88.08,3000.0,76.47,76.5655,76.4614,76.4614,3000.0
2014-10-24 12:20:00,88.08,88.08,87.97,88.05,3100.0,76.4614,76.4614,76.3659,76.4353,3100.0
2014-10-24 12:25:00,88.04,88.04,88.0,88.03,2000.0,76.4266,76.4266,76.3919,76.418,2000.0
2014-10-24 12:30:00,88.02,88.03,88.0,88.0,1500.0,76.4093,76.418,76.3919,76.3919,1500.0
2014-10-24 12:35:00,88.06,88.06,87.88,87.88,7700.0,76.444,76.444,76.2877,76.2877,7700.0
2014-10-24 12:40:00,87.88,87.89,87.85,87.87,1200.0,76.2877,76.2964,76.2617,76.2791,1200.0
2014-10-24 12:45:00,87.87,87.87,87.74,87.8,6100.0,76.2791,76.2791,76.1662,76.2183,6100.0
2014-10-24 12:50:00,87.8,87.8,87.67,87.76,4700.0,76.2183,76.2183,76.1054,76.1836,4700.0
2014-10-24 12:55:00,87.74,87.78,87.72,87.77,3100.0,76.1662,76.2009,76.1488,76.1922,3100.0
2014-10-24 13:00:00,87.78,87.82,87.73,87.74,2800.0,76.2009,76.2357,76.1575,76.1662,2800.0
2014-10-24 13:05:00,87.74,87.76,87.71,87.72,1500.0,76.1662,76.1836,76.1402,76.1488,1500.0
2014-10-24 13:10:00,87.7,87.72,87.67,87.67,4600.0,76.1315,76.1488,76.1054,76.1054,4600.0
2014-10-24 13:15:00,87.67,87.68,87.63,87.66,5500.0,76.1054,76.1141,76.0707,76.0968,5500.0
2014-10-24 13:20:00,87.67,87.7,87.66,87.69,3200.0,76.1054,76.1315,76.0968,76.1228,3200.0
2014-10-24 13:25:00,87.7,87.74,87.69,87.72,15100.0,76.1315,76.1662,76.1228,76.1488,15100.0
2014-10-24 13:30:00,87.73,87.79,87.69,87.79,6300.0,76.1575,76.2096,76.1228,76.2096,6300.0
2014-10-24 13:35:00,87.79,87.89,87.78,87.88,3500.0,76.2096,76.2964,76.2009,76.2877,3500.0
2014-10-24 13:40:00,87.91,87.97,87.89,87.91,6800.0,76.3138,76.3659,76.2964,76.3138,6800.0
2014-10-24 13:45:00,87.9,87.94,87.89,87.9,3100.0,76.3051,76.3398,76.2964,76.3051,3100.0
2014-10-24 13:50:00,87.91,88.03,87.9,88.01,63200.0,76.3138,76.418,76.3051,76.4006,63200.0
2014-10-24 13:55:00,88.03,88.15,88.01,88.13,12200.0,76.418,76.5221,76.4006,76.5048,12200.0
2014-10-24 14:00:00,88.14,88.2,88.14,88.2,3900.0,76.5134,76.5655,76.5134,76.5655,3900.0
2014-10-24 14:05:00,88.18,88.26,88.16,88.25,2100.0,76.5482,76.6176,76.5308,76.6089,2100.0
2014-10-24 14:10:00,88.23,88.26,88.15,88.18,2400.0,76.5916,76.6176,76.5221,76.5482,2400.0
2014-10-24 14:15:00,88.18,88.18,88.05,88.06,2900.0,76.5482,76.5482,76.4353,76.444,2900.0
2014-10-24 14:20:00,88.06,88.1,88.04,88.1,4900.0,76.444,76.4787,76.4266,76.4787,4900.0
2014-10-24 14:25:00,88.11,88.16,88.06,88.06,8300.0,76.4874,76.5308,76.444,76.444,8300.0
2014-10-24 14:30:00,88.06,88.11,88.03,88.05,7800.0,76.444,76.4874,76.418,76.4353,7800.0
2014-10-24 14:35:00,88.06,88.15,88.05,88.12,5800.0,76.444,76.5221,76.4353,76.4961,5800.0
2014-10-24 14:40:00,88.1,88.18,88.09,88.18,3600.0,76.4787,76.5482,76.47,76.5482,3600.0
2014-10-24 14:45:00,88.16,88.16,88.09,88.16,4900.0,76.5308,76.5308,76.47,76.5308,4900.0
2014-10-24 14:50:00,88.15,88.15,88.05,88.06,4000.0,76.5221,76.5221,76.4353,76.444,4000.0
2014-10-24 14:55:00,88.07,88.1,88.05,88.06,3100.0,76.4527,76.4787,76.4353,76.444,3100.0
2014-10-24 15:00:00,88.07,88.13,88.06,88.12,2400.0,76.4527,76.5048,76.444,76.4961,2400.0
2014-10-24 15:05:00,88.11,88.13,88.03,88.06,7400.0,76.4874,76.5048,76.418,76.444,7400.0
2014-10-24 15:10:00,88.07,88.12,87.98,88.03,8500.0,76.4527,76.4961,76.3745,76.418,8500.0
2014-10-24 15:15:00,88.04,88.11,88.01,88.04,4100.0,76.4266,76.4874,76.4006,76.4266,4100.0
2014-10-24 15:20:00,88.03,88.09,87.99,88.07,5700.0,76.418,76.47,76.3832,76.4527,5700.0
2014-10-24 15:25:00,88.08,88.17,88.06,88.17,14700.0,76.4614,76.5395,76.444,76.5395,14700.0
2014-10-24 15:30:00,88.16,88.26,88.1,88.2,30000.0,76.5308,76.6176,76.4787,76.5655,30000.0
2014-10-24 15:35:00,88.16,88.2,88.14,88.2,8200.0,76.5308,76.5655,76.5134,76.5655,8200.0
2014-10-24 15:40:00,88.18,88.22,88.16,88.18,11600.0,76.5482,76.5829,76.5308,76.5482,11600.0
2014-10-24 15:45:00,88.2,88.29,88.17,88.24,17500.0,76.5655,76.6437,76.5395,76.6003,17500.0
2014-10-24 15:50:00,88.25,88.3,88.18,88.2,17700.0,76.6089,76.6523,76.5482,76.5655,17700.0
2014-10-24 15:55:00,88.2,88.3,88.17,88.23,23300.0,76.5655,76.6523,76.5395,76.5916,23300.0
2014-10-27 09:30:00,88.25,88.36,88.13,88.3,73900.0,76.6089,76.7044,76.5048,76.6523,73900.0
2014-10-27 09:35:00,88.37,88.37,88.17,88.27,8000.0,76.7131,76.7131,76.5395,76.6263,8000.0
2014-10-27 09:40:00,88.31,88.33,88.15,88.15,6600.0,76.661,76.6784,76.5221,76.5221,6600.0
2014-10-27 09:45:00,88.18,88.4,88.15,88.38,24600.0,76.5482,76.7391,76.5221,76.7218,24600.0
2014-10-27 09:50:00,88.35,88.5,88.25,88.5,16300.0,76.6957,76.826,76.6089,76.826,16300.0
2014-10-27 09:55:00,88.49,88.5,88.36,88.5,6700.0,76.8173,76.826,76.7044,76.826,6700.0
2014-10-27 10:00:00,88.47,88.5,88.35,88.43,15000.0,76.7999,76.826,76.6957,76.7652,15000.0
2014-10-27 10:05:00,88.42,88.72,88.42,88.72,9300.0,76.7565,77.0169,76.7565,77.0169,9300.0
2014-10-27 10:10:00,88.74,88.94,88.74,88.88,8800.0,77.0343,77.2079,77.0343,77.1558,8800.0
2014-10-27 10:15:00,88.87,89.02,88.81,88.99,9200.0,77.1471,77.2774,77.0951,77.2513,9200.0
2014-10-27 10:20:00,88.98,89.02,88.9,89.01,5300.0,77.2426,77.2774,77.1732,77.2687,5300.0
2014-10-27 10:25:00,88.99,89.11,88.95,89.09,7600.0,77.2513,77.3555,77.2166,77.3381,7600.0
2014-10-27 10:30:00,89.06,89.07,88.83,88.89,6700.0,77.3121,77.3208,77.1124,77.1645,6700.0
2014-10-27 10:35:00,88.9,89.03,88.86,89.03,8200.0,77.1732,77.286,77.1385,77.286,8200.0
2014-10-27 10:40:00,89.02,89.19,88.98,89.14,8200.0,77.2774,77.4249,77.2426,77.3815,8200.0
2014-10-27 10:45:00,89.17,89.17,89.1,89.15,4900.0,77.4076,77.4076,77.3468,77.3902,4900.0
2014-10-27 10:50:00,89.15,89.19,89.14,89.18,5400.0,77.3902,77.4249,77.3815,77.4163,5400.0
2014-10-27 10:55:00,89.18,89.2,89.14,89.2,5800.0,77.4163,77.4336,77.3815,77.4336,5800.0
2014-10-27 11:00:00,89.21,89.21,89.04,89.1,8100.0,77.4423,77.4423,77.2947,77.3468,8100.0
2014-10-27 11:05:00,89.12,89.23,89.1,89.2,6000.0,77.3642,77.4597,77.3468,77.4336,6000.0
2014-10-27 11:10:00,89.22,89.34,89.2,89.26,27000.0,77.451,77.5552,77.4336,77.4857,27000.0
2014-10-27 11:15:00,89.26,89.3,89.24,89.29,5400.0,77.4857,77.5204,77.4683,77.5117,5400.0
2014-10-27 11:20:00,89.29,89.35,89.25,89.35,6100.0,77.5117,77.5638,77.477,77.5638,6100.0
2014-10-27 11:25:00,89.35,89.37,89.28,89.37,5900.0,77.5638,77.5812,77.5031,77.5812,5900.0
2014-10-27 11:30:00,89.34,89.4,89.22,89.22,6000.0,77.5552,77.6072,77.451,77.451,6000.0
2014-10-27 11:35:00,89.23,89.23,89.01,89.05,2800.0,77.4597,77.4597,77.2687,77.3034,2800.0
2014-10-27 11:40:00,89.01,89.04,88.92,88.97,5600.0,77.2687,77.2947,77.1906,77.234,5600.0
2014-10-27 11:45:00,88.95,88.95,88.82,88.85,9000.0,77.2166,77.2166,77.1037,77.1298,9000.0
2014-10-27 11:50:00,88.84,88.84,88.67,88.77,7800.0,77.1211,77.1211,76.9735,77.0603,7800.0
2014-10-27 11:55:00,88.77,88.82,88.73,88.8,9600.0,77.0603,77.1037,77.0256,77.0864,9600.0
2014-10-27 12:00:00,88.79,88.86,88.77,88.83,7100.0,77.0777,77.1385,77.0603,77.1124,7100.0
2014-10-27 12:05:00,88.84,88.99,88.84,88.94,6900.0,77.1211,77.2513,77.1211,77.2079,6900.0
2014-10-27 12:10:00,88.94,88.94,88.89,88.94,4900.0,77.2079,77.2079,77.1645,77.2079,4900.0
2014-10-27 12:15:00,88.94,88.97,88.87,88.9,18400.0,77.2079,77.234,77.1471,77.1732,18400.0
2014-10-27 12:20:00,88.91,88.94,88.87,88.9,12300.0,77.1819,77.2079,77.1471,77.1732,12300.0
2014-10-27 12:25:00,88.9,88.98,88.86,88.94,12600.0,77.1732,77.2426,77.1385,77.2079,12600.0
2014-10-27 12:30:00,88.95,88.97,88.89,88.97,17100.0,77.2166,77.234,77.1645,77.234,17100.0
2014-10-27 12:35:00,88.95,89.07,88.95,89.02,25900.0,77.2166,77.3208,77.2166,77.2774,25900.0
2014-10-27 12:40:00,89.02,89.07,88.96,89.07,4800.0,77.2774,77.3208,77.2253,77.3208,4800.0
2014-10-27 12:45:00,89.07,89.13,89.0,89.01,3700.0,77.3208,77.3729,77.26,77.2687,3700.0
2014-10-27 12:50:00,89.01,89.07,89.0,89.05,5000.0,77.2687,77.3208,77.26,77.3034,5000.0
2014-10-27 12:55:00,89.07,89.1,89.04,89.08,2800.0,77.3208,77.3468,77.2947,77.3294,2800.0
2014-10-27 13:00:00,89.08,89.2,89.07,89.15,7200.0,77.3294,77.4336,77.3208,77.3902,7200.0
2014-10-27 13:05:00,89.16,89.16,89.12,89.14,4000.0,77.3989,77.3989,77.3642,77.3815,4000.0
2014-10-27 13:10:00,89.14,89.21,89.12,89.19,5600.0,77.3815,77.4423,77.3642,77.4249,5600.0
2014-10-27 13:15:00,89.23,89.28,89.21,89.28,3900.0,77.4597,77.5031,77.4423,77.5031,3900.0
2014-10-27 13:20:00,89.29,89.29,89.06,89.06,18700.0,77.5117,77.5117,77.3121,77.3121,18700.0
2014-10-27 13:25:00,89.08,89.1,88.99,89.06,4000.0,77.3294,77.3468,77.2513,77.3121,4000.0
2014-10-27 13:30:00,89.06,89.07,89.01,89.01,3700.0,77.3121,77.3208,77.2687,77.2687,3700.0
2014-10-27 13:35:00,89.0,89.0,88.83,88.83,7100.0,77.26,77.26,77.1124,77.1124,7100.0
2014-10-27 13:40:00,88.85,88.86,88.74,88.77,22100.0,77.1298,77.1385,77.0343,77.0603,22100.0
2014-10-27 13:45:00,88.76,88.77,88.71,88.72,5900.0,77.0517,77.0603,77.0083,77.0169,5900.0
2014-10-27 13:50:00,88.71,88.72,88.65,88.7,5800.0,77.0083,77.0169,76.9562,76.9996,5800.0
2014-10-27 13:55:00,88.7,88.71,88.58,88.61,8900.0,76.9996,77.0083,76.8954,76.9214,8900.0
2014-10-27 14:00:00,88.61,88.61,88.51,88.52,4700.0,76.9214,76.9214,76.8346,76.8433,4700.0
2014-10-27 14:05:00,88.51,88.63,88.44,88.61,13500.0,76.8346,76.9388,76.7739,76.9214,13500.0
2014-10-27 14:10:00,88.61,88.69,88.61,88.66,5000.0,76.9214,76.9909,76.9214,76.9648,5000.0
2014-10-27 14:15:00,88.66,88.74,88.59,88.61,16900.0,76.9648,77.0343,76.9041,76.9214,16900.0
2014-10-27 14:20:00,88.59,88.61,88.48,88.48,5000.0,76.9041,76.9214,76.8086,76.8086,5000.0
2014-10-27 14:25:00,88.48,88.48,88.33,88.36,10000.0,76.8086,76.8086,76.6784,76.7044,10000.0
2014-10-27 14:30:00,88.35,88.35,88.23,88.34,9000.0,76.6957,76.6957,76.5916,76.6871,9000.0
2014-10-27 14:35:00,88.35,88.38,88.35,88.37,9900.0,76.6957,76.7218,76.6957,76.7131,9900.0
2014-10-27 14:40:00,88.37,88.42,88.37,88.42,16800.0,76.7131,76.7565,76.7131,76.7565,16800.0
2014-10-27 14:45:00,88.42,88.42,88.39,88.42,5700.0,76.7565,76.7565,76.7305,76.7565,5700.0
2014-10-27 14:50:00,88.44,88.51,88.37,88.37,8900.0,76.7739,76.8346,76.7131,76.7131,8900.0
2014-10-27 14:55:00,88.35,88.37,88.27,88.27,37600.0,76.6957,76.7131,76.6263,76.6263,37600.0
2014-10-27 15:00:00,88.27,88.38,88.27,88.38,10100.0,76.6263,76.7218,76.6263,76.7218,10100.0
2014-10-27 15:05:00,88.39,88.4,88.26,88.28,7700.0,76.7305,76.7391,76.6176,76.635,7700.0
2014-10-27 15:10:00,88.28,88.31,88.26,88.3,6200.0,76.635,76.661,76.6176,76.6523,6200.0
2014-10-27 15:15:00,88.3,88.35,88.27,88.33,8400.0,76.6523,76.6957,76.6263,76.6784,8400.0
2014-10-27 15:20:00,88.31,88.31,88.28,88.29,5000.0,76.661,76.661,76.635,76.6437,5000.0
2014-10-27 15:25:00,88.29,88.3,88.27,88.29,7700.0,76.6437,76.6523,76.6263,76.6437,7700.0
2014-10-27 15:30:00,88.28,88.32,88.23,88.31,13900.0,76.635,76.6697,76.5916,76.661,13900.0
2014-10-27 15:35:00,88.31,88.33,88.29,88.3,18500.0,76.661,76.6784,76.6437,76.6523,18500.0
2014-10-27 15:40:00,88.3,88.35,88.25,88.34,34200.0,76.6523,76.6957,76.6089,76.6871,34200.0
2014-10-27 15:45:00,88.34,88.35,88.29,88.31,25700.0,76.6871,76.6957,76.6437,76.661,25700.0
2014-10-27 15:50:00,88.31,88.31,88.28,88.29,25400.0,76.661,76.661,76.635,76.6437,25400.0
2014-10-27 15:55:00,88.28,88.34,88.27,88.29,51400.0,76.635,76.6871,76.6263,76.6437,51400.0
2014-10-28 09:30:00,88.44,88.78,88.44,88.7,23300.0,76.7739,77.069,76.7739,76.9996,23300.0
2014-10-28 09:35:00,88.7,88.95,88.7,88.95,62500.0,76.9996,77.2166,76.9996,77.2166,62500.0
2014-10-28 09:40:00,88.95,89.43,88.92,89.41,23000.0,77.2166,77.6333,77.1906,77.6159,23000.0
2014-10-28 09:45:00,89.42,89.58,89.4,89.48,13300.0,77.6246,77.7635,77.6072,77.6767,13300.0
2014-10-28 09:50:00,89.55,89.77,89.54,89.68,50800.0,77.7374,77.9284,77.7288,77.8503,50800.0
2014-10-28 09:55:00,89.62,89.66,89.34,89.38,4800.0,77.7982,77.8329,77.5552,77.5899,4800.0
2014-10-28 10:00:00,89.16,89.31,89.15,89.26,6700.0,77.3989,77.5291,77.3902,77.4857,6700.0
2014-10-28 10:05:00,89.24,89.27,89.02,89.06,15600.0,77.4683,77.4944,77.2774,77.3121,15600.0
2014-10-28 10:10:00,89.09,89.2,89.04,89.07,3200.0,77.3381,77.4336,77.2947,77.3208,3200.0
2014-10-28 10:15:00,89.05,89.08,88.91,88.93,8600.0,77.3034,77.3294,77.1819,77.1992,8600.0
2014-10-28 10:20:00,88.93,89.02,88.83,88.91,18800.0,77.1992,77.2774,77.1124,77.1819,18800.0
2014-10-28 10:25:00,88.93,89.08,88.92,88.99,5900.0,77.1992,77.3294,77.1906,77.2513,5900.0
2014-10-28 10:30:00,89.01,89.02,88.94,88.94,11200.0,77.2687,77.2774,77.2079,77.2079,11200.0
2014-10-28 10:35:00,88.92,88.98,88.89,88.97,4800.0,77.1906,77.2426,77.1645,77.234,4800.0
2014-10-28 10:40:00,88.95,88.97,88.83,88.9,10200.0,77.2166,77.234,77.1124,77.1732,10200.0
2014-10-28 10:45:00,88.88,88.91,88.75,88.83,14600.0,77.1558,77.1819,77.043,77.1124,14600.0
2014-10-28 10:50:00,88.84,88.94,88.81,88.92,14500.0,77.1211,77.2079,77.0951,77.1906,14500.0
2014-10-28 10:55:00,88.93,89.0,88.89,88.95,4500.0,77.1992,77.26,77.1645,77.2166,4500.0
2014-10-28 11:00:00,88.99,89.02,88.93,88.97,2100.0,77.2513,77.2774,77.1992,77.234,2100.0
2014-10-28 11:05:00,88.95,88.97,88.91,88.91,4000.0,77.2166,77.234,77.1819,77.1819,4000.0
2014-10-28 11:10:00,88.93,89.02,88.91,89.0,13100.0,77.1992,77.2774,77.1819,77.26,13100.0
2014-10-28 11:15:00,89.0,89.15,89.0,89.14,5500.0,77.26,77.3902,77.26,77.3815,5500.0
2014-10-28 11:20:00,89.14,89.17,89.14,89.15,3200.0,77.3815,77.4076,77.3815,77.3902,3200.0
2014-10-28 11:25:00,89.14,89.15,89.09,89.09,7500.0,77.3815,77.3902,77.3381,77.3381,7500.0
2014-10-28 11:30:00,89.08,89.11,89.07,89.07,4100.0,77.3294,77.3555,77.3208,77.3208,4100.0
2014-10-28 11:35:00,89.06,89.07,89.03,89.04,4200.0,77.3121,77.3208,77.286,77.2947,4200.0
2014-10-28 11:40:00,89.04,89.06,88.96,88.99,6200.0,77.2947,77.3121,77.2253,77.2513,6200.0
2014-10-28 11:45:00,88.96,88.98,88.93,88.94,1700.0,77.2253,77.2426,77.1992,77.2079,1700.0
2014-10-28 11:50:00,88.93,88.93,88.84,88.88,4200.0,77.1992,77.1992,77.1211,77.1558,4200.0
2014-10-28 11:55:00,88.87,88.89,88.82,88.82,3200.0,77.1471,77.1645,77.1037,77.1037,3200.0
2014-10-28 12:00:00,88.82,88.96,88.82,88.94,7300.0,77.1037,77.2253,77.1037,77.2079,7300.0
2014-10-28 12:05:00,88.93,89.07,88.92,89.06,102400.0,77.1992,77.3208,77.1906,77.3121,102400.0
2014-10-28 12:10:00,89.06,89.12,89.05,89.08,2500.0,77.3121,77.3642,77.3034,77.3294,2500.0
2014-10-28 12:15:00,89.08,89.12,89.06,89.11,2200.0,77.3294,77.3642,77.3121,77.3555,2200.0
2014-10-28 12:20:00,89.12,89.14,89.09,89.1,5800.0,77.3642,77.3815,77.3381,77.3468,5800.0
2014-10-28 12:25:00,89.1,89.16,89.1,89.12,3000.0,77.3468,77.3989,77.3468,77.3642,3000.0
2014-10-28 12:30:00,89.14,89.14,89.0,89.03,4200.0,77.3815,77.3815,77.26,77.286,4200.0
2014-10-28 12:35:00,89.02,89.07,89.02,89.02,2600.0,77.2774,77.3208,77.2774,77.2774,2600.0
2014-10-28 12:40:00,89.02,89.02,88.99,89.0,1800.0,77.2774,77.2774,77.2513,77.26,1800.0
2014-10-28 12:45:00,88.99,89.0,88.86,88.86,4200.0,77.2513,77.26,77.1385,77.1385,4200.0
2014-10-28 12:50:00,88.86,88.9,88.83,88.84,3200.0,77.1385,77.1732,77.1124,77.1211,3200.0
2014-10-28 12:55:00,88.83,88.9,88.81,88.9,4500.0,77.1124,77.1732,77.0951,77.1732,4500.0
2014-10-28 13:00:00,88.9,89.01,88.89,89.0,5700.0,77.1732,77.2687,77.1645,77.26,5700.0
2014-10-28 13:05:00,89.0,89.03,88.99,89.02,2400.0,77.26,77.286,77.2513,77.2774,2400.0
2014-10-28 13:10:00,89.03,89.12,89.03,89.11,4000.0,77.286,77.3642,77.286,77.3555,4000.0
2014-10-28 13:15:00,89.11,89.12,89.03,89.03,7700.0,77.3555,77.3642,77.286,77.286,7700.0
2014-10-28 13:20:00,89.04,89.13,89.04,89.12,5900.0,77.2947,77.3729,77.2947,77.3642,5900.0
2014-10-28 13:25:00,89.1,89.17,89.1,89.17,1700.0,77.3468,77.4076,77.3468,77.4076,1700.0
2014-10-28 13:30:00,89.18,89.47,89.18,89.45,30700.0,77.4163,77.668,77.4163,77.6506,30700.0
2014-10-28 13:35:00,89.43,89.45,89.39,89.42,6600.0,77.6333,77.6506,77.5986,77.6246,6600.0
2014-10-28 13:40:00,89.43,89.49,89.34,89.49,21800.0,77.6333,77.6854,77.5552,77.6854,21800.0
2014-10-28 13:45:00,89.48,89.69,89.47,89.66,12600.0,77.6767,77.859,77.668,77.8329,12600.0
2014-10-28 13:50:00,89.62,89.72,89.62,89.7,3400.0,77.7982,77.885,77.7982,77.8677,3400.0
2014-10-28 13:55:00,89.67,89.76,89.67,89.7,20300.0,77.8416,77.9197,77.8416,77.8677,20300.0
2014-10-28 14:00:00,89.7,89.74,89.69,89.74,4600.0,77.8677,77.9024,77.859,77.9024,4600.0
2014-10-28 14:05:00,89.74,89.83,89.74,89.82,8200.0,77.9024,77.9805,77.9024,77.9718,8200.0
2014-10-28 14:10:00,89.81,89.87,89.81,89.86,12700.0,77.9632,78.0152,77.9632,78.0066,12700.0
2014-10-28 14:15:00,89.85,89.91,89.5,89.78,29900.0,77.9979,78.05,77.694,77.9371,29900.0
2014-10-28 14:20:00,89.78,89.82,89.77,89.77,10600.0,77.9371,77.9718,77.9284,77.9284,10600.0
2014-10-28 14:25:00,89.76,89.87,89.74,89.85,10000.0,77.9197,78.0152,77.9024,77.9979,10000.0
2014-10-28 14:30:00,89.86,89.87,89.7,89.71,11500.0,78.0066,78.0152,77.8677,77.8763,11500.0
2014-10-28 14:35:00,89.71,89.77,89.67,89.76,8100.0,77.8763,77.9284,77.8416,77.9197,8100.0
2014-10-28 14:40:00,89.76,89.8,89.73,89.8,5600.0,77.9197,77.9545,77.8937,77.9545,5600.0
2014-10-28 14:45:00,89.78,89.78,89.73,89.73,6900.0,77.9371,77.9371,77.8937,77.8937,6900.0
2014-10-28 14:50:00,89.75,89.77,89.72,89.77,6400.0,77.9111,77.9284,77.885,77.9284,6400.0
2014-10-28 14:55:00,89.77,89.81,89.75,89.77,7300.0,77.9284,77.9632,77.9111,77.9284,7300.0
2014-10-28 15:00:00,89.77,89.98,89.77,89.97,15300.0,77.9284,78.1107,77.9284,78.102,15300.0
2014-10-28 15:05:00,89.96,90.0,89.93,90.0,12500.0,78.0934,78.1281,78.0673,78.1281,12500.0
2014-10-28 15:10:00,90.0,90.0,89.96,90.0,17300.0,78.1281,78.1281,78.0934,78.1281,17300.0
2014-10-28 15:15:00,90.0,90.0,89.97,89.98,19000.0,78.1281,78.1281,78.102,78.1107,19000.0
2014-10-28 15:20:00,89.98,90.11,89.97,90.03,59200.0,78.1107,78.2236,78.102,78.1541,59200.0
2014-10-28 15:25:00,90.02,90.02,89.94,89.95,23000.0,78.1455,78.1455,78.076,78.0847,23000.0
2014-10-28 15:30:00,89.94,90.0,89.92,89.96,39200.0,78.076,78.1281,78.0586,78.0934,39200.0
2014-10-28 15:35:00,89.96,89.98,89.94,89.94,14300.0,78.0934,78.1107,78.076,78.076,14300.0
2014-10-28 15:40:00,89.95,89.95,89.83,89.84,20800.0,78.0847,78.0847,77.9805,77.9892,20800.0
2014-10-28 15:45:00,89.84,89.88,89.76,89.77,25600.0,77.9892,78.0239,77.9197,77.9284,25600.0
2014-10-28 15:50:00,89.77,89.78,89.75,89.77,44000.0,77.9284,77.9371,77.9111,77.9284,44000.0
2014-10-28 15:55:00,89.77,89.84,89.75,89.78,92700.0,77.9284,77.9892,77.9111,77.9371,92700.0
2014-10-29 09:30:00,90.06,90.37,90.05,90.18,14200.0,78.1802,78.4493,78.1715,78.2843,14200.0
2014-10-29 09:35:00,90.2,90.29,90.1,90.15,11700.0,78.3017,78.3798,78.2149,78.2583,11700.0
2014-10-29 09:40:00,90.15,90.28,90.02,90.23,13900.0,78.2583,78.3712,78.1455,78.3278,13900.0
2014-10-29 09:45:00,90.24,90.39,90.18,90.23,7000.0,78.3364,78.4666,78.2843,78.3278,7000.0
2014-10-29 09:50:00,90.22,90.28,90.17,90.2,3400.0,78.3191,78.3712,78.2757,78.3017,3400.0
2014-10-29 09:55:00,90.22,90.47,90.22,90.46,5100.0,78.3191,78.5361,78.3191,78.5274,5100.0
2014-10-29 10:00:00,90.47,90.52,90.35,90.42,19000.0,78.5361,78.5795,78.4319,78.4927,19000.0
2014-10-29 10:05:00,90.45,90.53,90.39,90.45,11800.0,78.5187,78.5882,78.4666,78.5187,11800.0
2014-10-29 10:10:00,90.46,90.53,90.42,90.5,7600.0,78.5274,78.5882,78.4927,78.5621,7600.0
2014-10-29 10:15:00,90.51,90.65,90.51,90.61,85800.0,78.5708,78.6923,78.5708,78.6576,85800.0
2014-10-29 10:20:00,90.61,90.61,90.36,90.4,27100.0,78.6576,78.6576,78.4406,78.4753,27100.0
2014-10-29 10:25:00,90.4,90.45,90.19,90.3,7900.0,78.4753,78.5187,78.293,78.3885,7900.0
2014-10-29 10:30:00,90.31,90.39,90.3,90.39,5500.0,78.3972,78.4666,78.3885,78.4666,5500.0
2014-10-29 10:35:00,90.41,90.53,90.41,90.53,9600.0,78.484,78.5882,78.484,78.5882,9600.0
2014-10-29 10:40:00,90.54,90.75,90.52,90.7,23200.0,78.5969,78.7792,78.5795,78.7358,23200.0
2014-10-29 10:45:00,90.74,90.77,90.33,90.34,7200.0,78.7705,78.7965,78.4146,78.4232,7200.0
2014-10-29 10:50:00,90.32,90.39,90.32,90.36,12200.0,78.4059,78.4666,78.4059,78.4406,12200.0
2014-10-29 10:55:00,90.35,90.47,90.34,90.41,6000.0,78.4319,78.5361,78.4232,78.484,6000.0
2014-10-29 11:00:00,90.43,90.47,90.39,90.47,5100.0,78.5014,78.5361,78.4666,78.5361,5100.0
2014-10-29 11:05:00,90.48,90.49,90.34,90.36,12600.0,78.5448,78.5535,78.4232,78.4406,12600.0
2014-10-29 11:10:00,90.38,90.39,90.34,90.36,7000.0,78.458,78.4666,78.4232,78.4406,7000.0
2014-10-29 11:15:00,90.35,90.4,90.33,90.37,10600.0,78.4319,78.4753,78.4146,78.4493,10600.0
2014-10-29 11:20:00,90.38,90.4,90.35,90.38,8500.0,78.458,78.4753,78.4319,78.458,8500.0
2014-10-29 11:25:00,90.39,90.41,90.32,90.35,11900.0,78.4666,78.484,78.4059,78.4319,11900.0
2014-10-29 11:30:00,90.35,90.36,90.32,90.34,15900.0,78.4319,78.4406,78.4059,78.4232,15900.0
2014-10-29 11:35:00,90.36,90.36,90.29,90.32,20400.0,78.4406,78.4406,78.3798,78.4059,20400.0
2014-10-29 11:40:00,90.31,90.36,90.25,90.36,16900.0,78.3972,78.4406,78.3451,78.4406,16900.0
2014-10-29 11:45:00,90.35,90.35,90.27,90.29,4800.0,78.4319,78.4319,78.3625,78.3798,4800.0
2014-10-29 11:50:00,90.29,90.32,90.1,90.1,10100.0,78.3798,78.4059,78.2149,78.2149,10100.0
2014-10-29 11:55:00,90.09,90.12,89.99,90.12,6900.0,78.2062,78.2323,78.1194,78.2323,6900.0
2014-10-29 12:00:00,90.13,90.14,89.92,89.93,6200.0,78.2409,78.2496,78.0586,78.0673,6200.0
2014-10-29 12:05:00,89.92,90.04,89.92,89.97,4300.0,78.0586,78.1628,78.0586,78.102,4300.0
2014-10-29 12:10:00,89.97,90.0,89.89,89.89,16600.0,78.102,78.1281,78.0326,78.0326,16600.0
2014-10-29 12:15:00,89.87,89.95,89.8,89.92,9400.0,78.0152,78.0847,77.9545,78.0586,9400.0
2014-10-29 12:20:00,89.92,89.92,89.71,89.71,20100.0,78.0586,78.0586,77.8763,77.8763,20100.0
2014-10-29 12:25:00,89.7,89.7,89.55,89.55,4500.0,77.8677,77.8677,77.7374,77.7374,4500.0
2014-10-29 12:30:00,89.53,89.62,89.51,89.62,6100.0,77.7201,77.7982,77.7027,77.7982,6100.0
2014-10-29 12:35:00,89.62,89.79,89.62,89.78,3800.0,77.7982,77.9458,77.7982,77.9371,3800.0
2014-10-29 12:40:00,89.78,89.79,89.69,89.73,2900.0,77.9371,77.9458,77.859,77.8937,2900.0
2014-10-29 12:45:00,89.73,89.73,89.62,89.72,5600.0,77.8937,77.8937,77.7982,77.885,5600.0
2014-10-29 12:50:00,89.71,89.72,89.65,89.68,7700.0,77.8763,77.885,77.8243,77.8503,7700.0
2014-10-29 12:55:00,89.63,89.75,89.63,89.72,3500.0,77.8069,77.9111,77.8069,77.885,3500.0
2014-10-29 13:00:00,89.71,89.72,89.63,89.64,3000.0,77.8763,77.885,77.8069,77.8156,3000.0
2014-10-29 13:05:00,89.63,89.65,89.63,89.64,1600.0,77.8069,77.8243,77.8069,77.8156,1600.0
2014-10-29 13:10:00,89.63,89.66,89.6,89.64,4200.0,77.8069,77.8329,77.7809,77.8156,4200.0
2014-10-29 13:15:00,89.64,89.66,89.62,89.63,1700.0,77.8156,77.8329,77.7982,77.8069,1700.0
2014-10-29 13:20:00,89.61,89.72,89.57,89.72,6200.0,77.7895,77.885,77.7548,77.885,6200.0
2014-10-29 13:25:00,89.73,89.8,89.73,89.8,4300.0,77.8937,77.9545,77.8937,77.9545,4300.0
2014-10-29 13:30:00,89.78,89.78,89.68,89.7,3100.0,77.9371,77.9371,77.8503,77.8677,3100.0
2014-10-29 13:35:00,89.68,89.69,89.56,89.57,4300.0,77.8503,77.859,77.7461,77.7548,4300.0
2014-10-29 13:40:00,89.57,89.58,89.52,89.55,6200.0,77.7548,77.7635,77.7114,77.7374,6200.0
2014-10-29 13:45:00,89.58,89.59,89.51,89.58,3600.0,77.7635,77.7722,77.7027,77.7635,3600.0
2014-10-29 13:50:00,89.59,89.72,89.59,89.69,4700.0,77.7722,77.885,77.7722,77.859,4700.0
2014-10-29 13:55:00,89.7,89.72,89.68,89.69,2500.0,77.8677,77.885,77.8503,77.859,2500.0
2014-10-29 14:00:00,89.62,89.66,89.26,89.38,12200.0,77.7982,77.8329,77.4857,77.5899,12200.0
2014-10-29 14:05:00,89.34,89.39,89.07,89.35,6800.0,77.5552,77.5986,77.3208,77.5638,6800.0
2014-10-29 14:10:00,89.38,89.43,89.2,89.22,5500.0,77.5899,77.6333,77.4336,77.451,5500.0
2014-10-29 14:15:00,89.19,89.22,88.92,89.02,9600.0,77.4249,77.451,77.1906,77.2774,9600.0
2014-10-29 14:20:00,89.14,89.25,89.07,89.18,19200.0,77.3815,77.477,77.3208,77.4163,19200.0
2014-10-29 14:25:00,89.24,89.33,89.19,89.27,9900.0,77.4683,77.5465,77.4249,77.4944,9900.0
2014-10-29 14:30:00,89.27,89.33,89.11,89.25,10200.0,77.4944,77.5465,77.3555,77.477,10200.0
2014-10-29 14:35:00,89.28,89.3,89.15,89.16,7700.0,77.5031,77.5204,77.3902,77.3989,7700.0
2014-10-29 14:40:00,89.13,89.2,89.06,89.13,9500.0,77.3729,77.4336,77.3121,77.3729,9500.0
2014-10-29 14:45:00,89.12,89.12,88.9,88.93,10800.0,77.3642,77.3642,77.1732,77.1992,10800.0
2014-10-29 14:50:00,88.93,88.99,88.86,88.99,10000.0,77.1992,77.2513,77.1385,77.2513,10000.0
2014-10-29 14:55:00,89.0,89.19,88.96,89.15,14600.0,77.26,77.4249,77.2253,77.3902,14600.0
2014-10-29 15:00:00,89.13,89.13,88.96,88.96,8400.0,77.3729,77.3729,77.2253,77.2253,8400.0
2014-10-29 15:05:00,88.96,88.96,88.66,88.7,24200.0,77.2253,77.2253,76.9648,76.9996,24200.0
2014-10-29 15:10:00,88.7,88.71,88.54,88.66,48100.0,76.9996,77.0083,76.8607,76.9648,48100.0
2014-10-29 15:15:00,88.63,88.84,88.57,88.84,20300.0,76.9388,77.1211,76.8867,77.1211,20300.0
2014-10-29 15:20:00,88.85,88.87,88.77,88.8,11600.0,77.1298,77.1471,77.0603,77.0864,11600.0
2014-10-29 15:25:00,88.82,89.02,88.82,89.02,11100.0,77.1037,77.2774,77.1037,77.2774,11100.0
2014-10-29 15:30:00,89.02,89.32,89.02,89.26,17300.0,77.2774,77.5378,77.2774,77.4857,17300.0
2014-10-29 15:35:00,89.26,89.31,89.13,89.29,14400.0,77.4857,77.5291,77.3729,77.5117,14400.0
2014-10-29 15:40:00,89.29,89.31,89.21,89.26,13700.0,77.5117,77.5291,77.4423,77.4857,13700.0
2014-10-29 15:45:00,89.22,89.26,89.18,89.2,23800.0,77.451,77.4857,77.4163,77.4336,23800.0
2014-10-29 15:50:00,89.2,89.23,89.16,89.18,14000.0,77.4336,77.4597,77.3989,77.4163,14000.0
2014-10-29 15:55:00,89.19,89.22,89.12,89.19,70700.0,77.4249,77.451,77.3642,77.4249,70700.0
2014-10-30 09:30:00,89.06,89.17,88.75,88.75,10800.0,77.3121,77.4076,77.043,77.043,10800.0
2014-10-30 09:35:00,89.07,89.07,89.07,89.07,100.0,77.3208,77.3208,77.3208,77.3208,100.0
2014-10-30 09:40:00,89.07,89.16,89.0,89.16,1200.0,77.3208,77.3989,77.26,77.3989,1200.0
2014-10-30 09:45:00,89.16,89.2,89.1,89.1,4800.0,77.3989,77.4336,77.3468,77.3468,4800.0
2014-10-30 09:50:00,89.1,89.16,88.95,88.98,12900.0,77.3468,77.3989,77.2166,77.2426,12900.0
2014-10-30 09:55:00,88.97,89.06,88.89,88.97,3800.0,77.234,77.3121,77.1645,77.234,3800.0
2014-10-30 10:00:00,88.99,89.08,88.99,89.08,2300.0,77.2513,77.3294,77.2513,77.3294,2300.0
2014-10-30 10:05:00,89.07,89.2,88.99,89.02,14600.0,77.3208,77.4336,77.2513,77.2774,14600.0
2014-10-30 10:10:00,88.99,89.02,88.93,88.93,1700.0,77.2513,77.2774,77.1992,77.1992,1700.0
2014-10-30 10:15:00,88.93,89.05,88.89,89.0,1300.0,77.1992,77.3034,77.1645,77.26,1300.0
2014-10-30 10:20:00,89.0,89.12,88.99,89.07,1700.0,77.26,77.3642,77.2513,77.3208,1700.0
2014-10-30 10:25:00,89.0,89.02,88.98,89.0,1900.0,77.26,77.2774,77.2426,77.26,1900.0
2014-10-30 10:30:00,89.05,89.06,88.88,88.88,3100.0,77.3034,77.3121,77.1558,77.1558,3100.0
2014-10-30 10:35:00,88.94,88.94,88.87,88.87,2500.0,77.2079,77.2079,77.1471,77.1471,2500.0
2014-10-30 10:40:00,88.85,88.92,88.77,88.92,2600.0,77.1298,77.1906,77.0603,77.1906,2600.0
2014-10-30 10:45:00,88.91,88.99,88.87,88.93,4800.0,77.1819,77.2513,77.1471,77.1992,4800.0
2014-10-30 10:50:00,88.91,89.0,88.89,88.92,2600.0,77.1819,77.26,77.1645,77.1906,2600.0
2014-10-30 10:55:00,88.9,89.01,88.89,88.94,4100.0,77.1732,77.2687,77.1645,77.2079,4100.0
2014-10-30 11:00:00,88.96,88.98,88.82,88.88,6200.0,77.2253,77.2426,77.1037,77.1558,6200.0
2014-10-30 11:05:00,88.87,88.92,88.79,88.85,2200.0,77.1471,77.1906,77.0777,77.1298,2200.0
2014-10-30 11:10:00,88.96,88.99,88.9,88.95,700.0,77.2253,77.2513,77.1732,77.2166,700.0
2014-10-30 11:15:00,88.99,89.03,88.94,89.02,2900.0,77.2513,77.286,77.2079,77.2774,2900.0
2014-10-30 11:20:00,89.01,89.01,88.91,88.91,1600.0,77.2687,77.2687,77.1819,77.1819,1600.0
2014-10-30 11:25:00,88.95,89.02,88.93,89.0,4200.0,77.2166,77.2774,77.1992,77.26,4200.0
2014-10-30 11:30:00,89.02,89.05,88.91,88.99,4900.0,77.2774,77.3034,77.1819,77.2513,4900.0
2014-10-30 11:35:00,88.97,89.05,88.96,88.99,5600.0,77.234,77.3034,77.2253,77.2513,5600.0
2014-10-30 11:40:00,88.99,89.03,88.9,89.02,5400.0,77.2513,77.286,77.1732,77.2774,5400.0
2014-10-30 11:45:00,89.0,89.2,89.0,89.16,5000.0,77.26,77.4336,77.26,77.3989,5000.0
2014-10-30 11:50:00,89.17,89.22,89.15,89.15,3100.0,77.4076,77.451,77.3902,77.3902,3100.0
2014-10-30 11:55:00,89.15,89.15,89.1,89.1,8000.0,77.3902,77.3902,77.3468,77.3468,8000.0
2014-10-30 12:00:00,89.1,89.12,89.07,89.08,2700.0,77.3468,77.3642,77.3208,77.3294,2700.0
2014-10-30 12:05:00,89.07,89.12,89.05,89.08,2300.0,77.3208,77.3642,77.3034,77.3294,2300.0
2014-10-30 12:10:00,89.1,89.1,89.07,89.09,2400.0,77.3468,77.3468,77.3208,77.3381,2400.0
2014-10-30 12:15:00,89.07,89.09,89.0,89.05,10800.0,77.3208,77.3381,77.26,77.3034,10800.0
2014-10-30 12:20:00,89.03,89.1,89.03,89.1,9200.0,77.286,77.3468,77.286,77.3468,9200.0
2014-10-30 12:25:00,89.13,89.16,89.11,89.13,1100.0,77.3729,77.3989,77.3555,77.3729,1100.0
2014-10-30 12:30:00,89.17,89.25,89.16,89.25,7800.0,77.4076,77.477,77.3989,77.477,7800.0
2014-10-30 12:35:00,89.26,89.26,89.2,89.2,2400.0,77.4857,77.4857,77.4336,77.4336,2400.0
2014-10-30 12:40:00,89.2,89.21,89.11,89.13,4300.0,77.4336,77.4423,77.3555,77.3729,4300.0
2014-10-30 12:45:00,89.18,89.21,89.18,89.19,800.0,77.4163,77.4423,77.4163,77.4249,800.0
2014-10-30 12:50:00,89.21,89.24,89.14,89.18,1800.0,77.4423,77.4683,77.3815,77.4163,1800.0
2014-10-30 12:55:00,89.18,89.22,89.16,89.22,1300.0,77.4163,77.451,77.3989,77.451,1300.0
2014-10-30 13:00:00,89.21,89.21,89.16,89.16,1000.0,77.4423,77.4423,77.3989,77.3989,1000.0
2014-10-30 13:05:00,89.17,89.17,89.1,89.11,2600.0,77.4076,77.4076,77.3468,77.3555,2600.0
2014-10-30 13:10:00,89.11,89.11,89.09,89.11,1200.0,77.3555,77.3555,77.3381,77.3555,1200.0
2014-10-30 13:15:00,89.1,89.27,89.08,89.22,7100.0,77.3468,77.4944,77.3294,77.451,7100.0
2014-10-30 13:20:00,89.24,89.29,89.12,89.29,4400.0,77.4683,77.5117,77.3642,77.5117,4400.0
2014-10-30 13:25:00,89.2,89.31,89.12,89.12,900.0,77.4336,77.5291,77.3642,77.3642,900.0
2014-10-30 13:30:00,89.32,89.36,89.26,89.34,1100.0,77.5378,77.5725,77.4857,77.5552,1100.0
2014-10-30 13:35:00,89.37,89.43,89.34,89.42,2700.0,77.5812,77.6333,77.5552,77.6246,2700.0
2014-10-30 13:40:00,89.37,89.55,89.37,89.52,1300.0,77.5812,77.7374,77.5812,77.7114,1300.0
2014-10-30 13:45:00,89.54,89.55,89.39,89.5,2300.0,77.7288,77.7374,77.5986,77.694,2300.0
2014-10-30 13:50:00,89.5,89.51,89.38,89.42,8500.0,77.694,77.7027,77.5899,77.6246,8500.0
2014-10-30 13:55:00,89.46,89.62,89.4,89.46,8400.0,77.6593,77.7982,77.6072,77.6593,8400.0
2014-10-30 14:00:00,89.47,89.55,89.4,89.45,7400.0,77.668,77.7374,77.6072,77.6506,7400.0
2014-10-30 14:05:00,89.53,89.54,89.48,89.51,7800.0,77.7201,77.7288,77.6767,77.7027,7800.0
2014-10-30 14:10:00,89.52,89.58,89.5,89.5,6600.0,77.7114,77.7635,77.694,77.694,6600.0
2014-10-30 14:15:00,89.52,89.56,89.38,89.38,4300.0,77.7114,77.7461,77.5899,77.5899,4300.0
2014-10-30 14:20:00,89.43,89.43,89.35,89.36,2300.0,77.6333,77.6333,77.5638,77.5725,2300.0
2014-10-30 14:25:00,89.36,89.37,89.27,89.31,6400.0,77.5725,77.5812,77.4944,77.5291,6400.0
2014-10-30 14:30:00,89.32,89.37,89.31,89.32,3800.0,77.5378,77.5812,77.5291,77.5378,3800.0
2014-10-30 14:35:00,89.31,89.31,89.19,89.3,5800.0,77.5291,77.5291,77.4249,77.5204,5800.0
2014-10-30 14:40:00,89.27,89.31,89.26,89.28,5200.0,77.4944,77.5291,77.4857,77.5031,5200.0
2014-10-30 14:45:00,89.27,89.31,89.1,89.11,4200.0,77.4944,77.5291,77.3468,77.3555,4200.0
2014-10-30 14:50:00,89.09,89.11,88.96,88.97,6500.0,77.3381,77.3555,77.2253,77.234,6500.0
2014-10-30 14:55:00,88.97,88.97,88.8,88.82,7400.0,77.234,77.234,77.0864,77.1037,7400.0
2014-10-30 15:00:00,88.82,89.03,88.82,89.01,26300.0,77.1037,77.286,77.1037,77.2687,26300.0
2014-10-30 15:05:00,89.01,89.17,89.0,89.12,12800.0,77.2687,77.4076,77.26,77.3642,12800.0
2014-10-30 15:10:00,89.1,89.23,89.1,89.22,4100.0,77.3468,77.4597,77.3468,77.451,4100.0
2014-10-30 15:15:00,89.19,89.2,89.13,89.19,3600.0,77.4249,77.4336,77.3729,77.4249,3600.0
2014-10-30 15:20:00,89.21,89.24,89.15,89.19,4300.0,77.4423,77.4683,77.3902,77.4249,4300.0
2014-10-30 15:25:00,89.19,89.19,89.08,89.14,11600.0,77.4249,77.4249,77.3294,77.3815,11600.0
2014-10-30 15:30:00,89.15,89.3,89.15,89.28,6300.0,77.3902,77.5204,77.3902,77.5031,6300.0
2014-10-30 15:35:00,89.27,89.29,89.2,89.22,4300.0,77.4944,77.5117,77.4336,77.451,4300.0
2014-10-30 15:40:00,89.22,89.23,89.16,89.22,6200.0,77.451,77.4597,77.3989,77.451,6200.0
2014-10-30 15:45:00,89.22,89.29,89.21,89.26,20900.0,77.451,77.5117,77.4423,77.4857,20900.0
2014-10-30 15:50:00,89.27,89.35,89.26,89.3,16100.0,77.4944,77.5638,77.4857,77.5204,16100.0
2014-10-30 15:55:00,89.31,89.41,89.26,89.41,29200.0,77.5291,77.6159,77.4857,77.6159,29200.0
2014-10-31 09:30:00,90.53,90.67,90.52,90.61,1700.0,78.5882,78.7097,78.5795,78.6576,1700.0
2014-10-31 09:35:00,90.47,90.47,90.15,90.25,17600.0,78.5361,78.5361,78.2583,78.3451,17600.0
2014-10-31 09:40:00,90.36,90.36,90.1,90.16,7200.0,78.4406,78.4406,78.2149,78.267,7200.0
2014-10-31 09:45:00,90.22,90.27,90.12,90.27,11500.0,78.3191,78.3625,78.2323,78.3625,11500.0
2014-10-31 09:50:00,90.27,90.29,90.13,90.29,4100.0,78.3625,78.3798,78.2409,78.3798,4100.0
2014-10-31 09:55:00,90.3,90.44,90.3,90.37,4200.0,78.3885,78.51,78.3885,78.4493,4200.0
2014-10-31 10:00:00,90.31,90.42,90.3,90.35,2500.0,78.3972,78.4927,78.3885,78.4319,2500.0
2014-10-31 10:05:00,90.37,90.44,90.34,90.38,4200.0,78.4493,78.51,78.4232,78.458,4200.0
2014-10-31 10:10:00,90.36,90.58,90.35,90.56,3200.0,78.4406,78.6316,78.4319,78.6142,3200.0
2014-10-31 10:15:00,90.51,90.65,90.46,90.55,10800.0,78.5708,78.6923,78.5274,78.6055,10800.0
2014-10-31 10:20:00,90.56,90.67,90.39,90.4,10300.0,78.6142,78.7097,78.4666,78.4753,10300.0
2014-10-31 10:25:00,90.44,90.49,90.41,90.49,11500.0,78.51,78.5535,78.484,78.5535,11500.0
2014-10-31 10:30:00,90.47,90.52,90.43,90.48,5500.0,78.5361,78.5795,78.5014,78.5448,5500.0
2014-10-31 10:35:00,90.51,90.53,90.47,90.51,4600.0,78.5708,78.5882,78.5361,78.5708,4600.0
2014-10-31 10:40:00,90.47,90.47,90.39,90.46,6100.0,78.5361,78.5361,78.4666,78.5274,6100.0
2014-10-31 10:45:00,90.48,90.51,90.45,90.45,8200.0,78.5448,78.5708,78.5187,78.5187,8200.0
2014-10-31 10:50:00,90.47,90.5,90.37,90.37,10200.0,78.5361,78.5621,78.4493,78.4493,10200.0
2014-10-31 10:55:00,90.4,90.5,90.35,90.5,12500.0,78.4753,78.5621,78.4319,78.5621,12500.0
2014-10-31 11:00:00,90.47,90.5,90.43,90.44,3200.0,78.5361,78.5621,78.5014,78.51,3200.0
2014-10-31 11:05:00,90.44,90.49,90.44,90.46,7200.0,78.51,78.5535,78.51,78.5274,7200.0
2014-10-31 11:10:00,90.47,90.52,90.47,90.51,23400.0,78.5361,78.5795,78.5361,78.5708,23400.0
2014-10-31 11:15:00,90.5,90.64,90.49,90.6,59700.0,78.5621,78.6837,78.5535,78.6489,59700.0
2014-10-31 11:20:00,90.6,90.62,90.59,90.6,38100.0,78.6489,78.6663,78.6403,78.6489,38100.0
2014-10-31 11:25:00,90.63,90.8,90.6,90.77,19500.0,78.675,78.8226,78.6489,78.7965,19500.0
2014-10-31 11:30:00,90.78,90.8,90.73,90.75,2500.0,78.8052,78.8226,78.7618,78.7792,2500.0
2014-10-31 11:35:00,90.75,90.8,90.73,90.77,9800.0,78.7792,78.8226,78.7618,78.7965,9800.0
2014-10-31 11:40:00,90.78,90.83,90.72,90.79,6800.0,78.8052,78.8486,78.7531,78.8139,6800.0
2014-10-31 11:45:00,90.78,90.87,90.78,90.81,2800.0,78.8052,78.8833,78.8052,78.8312,2800.0
2014-10-31 11:50:00,90.82,90.89,90.79,90.81,13200.0,78.8399,78.9007,78.8139,78.8312,13200.0
2014-10-31 11:55:00,90.79,90.79,90.61,90.68,22200.0,78.8139,78.8139,78.6576,78.7184,22200.0
2014-10-31 12:00:00,90.7,90.71,90.67,90.7,7200.0,78.7358,78.7444,78.7097,78.7358,7200.0
2014-10-31 12:05:00,90.7,90.73,90.68,90.71,9200.0,78.7358,78.7618,78.7184,78.7444,9200.0
2014-10-31 12:10:00,90.74,90.79,90.69,90.7,27700.0,78.7705,78.8139,78.7271,78.7358,27700.0
2014-10-31 12:15:00,90.71,90.74,90.68,90.73,6000.0,78.7444,78.7705,78.7184,78.7618,6000.0
2014-10-31 12:20:00,90.7,90.79,90.7,90.76,2600.0,78.7358,78.8139,78.7358,78.7878,2600.0
2014-10-31 12:25:00,90.76,90.8,90.75,90.76,4100.0,78.7878,78.8226,78.7792,78.7878,4100.0
2014-10-31 12:30:00,90.75,90.76,90.71,90.73,1400.0,78.7792,78.7878,78.7444,78.7618,1400.0
2014-10-31 12:35:00,90.76,90.78,90.71,90.73,1000.0,78.7878,78.8052,78.7444,78.7618,1000.0
2014-10-31 12:40:00,90.72,90.76,90.68,90.69,2600.0,78.7531,78.7878,78.7184,78.7271,2600.0
2014-10-31 12:45:00,90.71,90.74,90.71,90.74,1300.0,78.7444,78.7705,78.7444,78.7705,1300.0
2014-10-31 12:50:00,90.75,90.82,90.75,90.8,2400.0,78.7792,78.8399,78.7792,78.8226,2400.0
2014-10-31 12:55:00,90.8,90.88,90.78,90.87,10600.0,78.8226,78.892,78.8052,78.8833,10600.0
2014-10-31 13:00:00,90.87,90.9,90.85,90.85,10800.0,78.8833,78.9094,78.866,78.866,10800.0
2014-10-31 13:05:00,90.87,90.93,90.85,90.92,3900.0,78.8833,78.9354,78.866,78.9267,3900.0
2014-10-31 13:10:00,90.93,91.05,90.9,91.0,21900.0,78.9354,79.0396,78.9094,78.9962,21900.0
2014-10-31 13:15:00,91.01,91.09,91.01,91.09,3900.0,79.0049,79.0743,79.0049,79.0743,3900.0
2014-10-31 13:20:00,91.09,91.2,91.09,91.15,8600.0,79.0743,79.1698,79.0743,79.1264,8600.0
2014-10-31 13:25:00,91.13,91.16,91.08,91.1,2700.0,79.109,79.1351,79.0656,79.083,2700.0
2014-10-31 13:30:00,91.09,91.09,91.03,91.03,900.0,79.0743,79.0743,79.0222,79.0222,900.0
2014-10-31 13:35:00,91.04,91.04,91.02,91.03,2000.0,79.0309,79.0309,79.0135,79.0222,2000.0
2014-10-31 13:40:00,91.04,91.13,91.01,91.1,17700.0,79.0309,79.109,79.0049,79.083,17700.0
2014-10-31 13:45:00,91.09,91.19,91.07,91.16,12600.0,79.0743,79.1611,79.0569,79.1351,12600.0
2014-10-31 13:50:00,91.15,91.16,91.1,91.11,5100.0,79.1264,79.1351,79.083,79.0917,5100.0
2014-10-31 13:55:00,91.14,91.14,91.08,91.1,4000.0,79.1177,79.1177,79.0656,79.083,4000.0
2014-10-31 14:00:00,91.12,91.13,91.09,91.11,38700.0,79.1004,79.109,79.0743,79.0917,38700.0
2014-10-31 14:05:00,91.11,91.21,91.1,91.2,9200.0,79.0917,79.1785,79.083,79.1698,9200.0
2014-10-31 14:10:00,91.19,91.42,91.19,91.42,14300.0,79.1611,79.3608,79.1611,79.3608,14300.0
2014-10-31 14:15:00,91.43,91.47,91.42,91.45,28300.0,79.3695,79.4042,79.3608,79.3868,28300.0
2014-10-31 14:20:00,91.45,91.49,91.43,91.43,3500.0,79.3868,79.4215,79.3695,79.3695,3500.0
2014-10-31 14:25:00,91.43,91.46,91.41,91.42,8000.0,79.3695,79.3955,79.3521,79.3608,8000.0
2014-10-31 14:30:00,91.42,91.42,91.27,91.3,13300.0,79.3608,79.3608,79.2306,79.2566,13300.0
2014-10-31 14:35:00,91.3,91.32,91.26,91.31,8500.0,79.2566,79.274,79.2219,79.2653,8500.0
2014-10-31 14:40:00,91.3,91.31,91.27,91.27,3900.0,79.2566,79.2653,79.2306,79.2306,3900.0
2014-10-31 14:45:00,91.25,91.25,91.08,91.08,7300.0,79.2132,79.2132,79.0656,79.0656,7300.0
2014-10-31 14:50:00,91.09,91.15,91.09,91.1,11500.0,79.0743,79.1264,79.0743,79.083,11500.0
2014-10-31 14:55:00,91.1,91.23,91.1,91.22,9100.0,79.083,79.1958,79.083,79.1872,9100.0
2014-10-31 15:00:00,91.23,91.24,91.16,91.18,9300.0,79.1958,79.2045,79.1351,79.1524,9300.0
2014-10-31 15:05:00,91.16,91.16,91.09,91.16,8900.0,79.1351,79.1351,79.0743,79.1351,8900.0
2014-10-31 15:10:00,91.15,91.2,91.14,91.18,5900.0,79.1264,79.1698,79.1177,79.1524,5900.0
2014-10-31 15:15:00,91.18,91.2,91.15,91.16,14600.0,79.1524,79.1698,79.1264,79.1351,14600.0
2014-10-31 15:20:00,91.16,91.22,91.13,91.18,10800.0,79.1351,79.1872,79.109,79.1524,10800.0
2014-10-31 15:25:00,91.19,91.3,91.18,91.26,12500.0,79.1611,79.2566,79.1524,79.2219,12500.0
2014-10-31 15:30:00,91.27,91.32,91.26,91.29,12700.0,79.2306,79.274,79.2219,79.2479,12700.0
2014-10-31 15:35:00,91.3,91.3,91.19,91.2,14000.0,79.2566,79.2566,79.1611,79.1698,14000.0
2014-10-31 15:40:00,91.19,91.31,91.18,91.3,18800.0,79.1611,79.2653,79.1524,79.2566,18800.0
2014-10-31 15:45:00,91.31,91.43,91.31,91.41,46600.0,79.2653,79.3695,79.2653,79.3521,46600.0
2014-10-31 15:50:00,91.42,91.43,91.36,91.38,26200.0,79.3608,79.3695,79.3087,79.3261,26200.0
2014-10-31 15:55:00,91.39,91.6,91.38,91.53,75800.0,79.3347,79.517,79.3261,79.4563,75800.0
2014-11-03 09:30:00,91.62,92.16,91.62,92.08,28600.0,79.5344,80.0032,79.5344,79.9337,28600.0
2014-11-03 09:35:00,92.11,92.49,92.04,92.43,21700.0,79.9598,80.2896,79.899,80.2375,21700.0
2014-11-03 09:40:00,92.42,92.6,92.21,92.25,58600.0,80.2289,80.3851,80.0466,80.0813,58600.0
2014-11-03 09:45:00,92.25,92.26,92.1,92.2,18700.0,80.0813,80.09,79.9511,80.0379,18700.0
2014-11-03 09:50:00,92.19,92.28,92.09,92.25,19400.0,80.0292,80.1073,79.9424,80.0813,19400.0
2014-11-03 09:55:00,92.25,92.28,92.19,92.24,10300.0,80.0813,80.1073,80.0292,80.0726,10300.0
2014-11-03 10:00:00,92.27,92.33,92.0,92.19,77700.0,80.0987,80.1507,79.8643,80.0292,77700.0
2014-11-03 10:05:00,92.19,92.21,92.04,92.11,12300.0,80.0292,80.0466,79.899,79.9598,12300.0
2014-11-03 10:10:00,92.12,92.24,92.12,92.18,29000.0,79.9684,80.0726,79.9684,80.0205,29000.0
2014-11-03 10:15:00,92.17,92.17,91.95,92.0,4900.0,80.0118,80.0118,79.8209,79.8643,4900.0
2014-11-03 10:20:00,91.94,92.06,91.89,92.0,4800.0,79.8122,79.9164,79.7688,79.8643,4800.0
2014-11-03 10:25:00,92.04,92.13,91.98,92.02,5800.0,79.899,79.9771,79.8469,79.8816,5800.0
2014-11-03 10:30:00,92.07,92.17,92.05,92.06,4200.0,79.925,80.0118,79.9077,79.9164,4200.0
2014-11-03 10:35:00,92.05,92.15,92.05,92.15,7700.0,79.9077,79.9945,79.9077,79.9945,7700.0
2014-11-03 10:40:00,92.15,92.17,92.07,92.13,5200.0,79.9945,80.0118,79.925,79.9771,5200.0
2014-11-03 10:45:00,92.09,92.09,92.02,92.02,2100.0,79.9424,79.9424,79.8816,79.8816,2100.0
2014-11-03 10:50:00,91.98,92.09,91.98,92.05,8300.0,79.8469,79.9424,79.8469,79.9077,8300.0
2014-11-03 10:55:00,92.05,92.2,92.05,92.19,15200.0,79.9077,80.0379,79.9077,80.0292,15200.0
2014-11-03 11:00:00,92.2,92.25,92.15,92.25,3000.0,80.0379,80.0813,79.9945,80.0813,3000.0
2014-11-03 11:05:00,92.25,92.28,92.12,92.19,4800.0,80.0813,80.1073,79.9684,80.0292,4800.0
2014-11-03 11:10:00,92.14,92.33,92.14,92.32,3700.0,79.9858,80.1507,79.9858,80.1421,3700.0
2014-11-03 11:15:00,92.31,92.33,92.22,92.22,3000.0,80.1334,80.1507,80.0552,80.0552,3000.0
2014-11-03 11:20:00,92.24,92.27,92.18,92.25,3200.0,80.0726,80.0987,80.0205,80.0813,3200.0
2014-11-03 11:25:00,92.21,92.21,92.05,92.05,45200.0,80.0466,80.0466,79.9077,79.9077,45200.0
2014-11-03 11:30:00,92.06,92.15,91.92,92.09,9000.0,79.9164,79.9945,79.7948,79.9424,9000.0
2014-11-03 11:35:00,92.06,92.19,92.06,92.14,3800.0,79.9164,80.0292,79.9164,79.9858,3800.0
2014-11-03 11:40:00,92.14,92.19,92.11,92.19,3300.0,79.9858,80.0292,79.9598,80.0292,3300.0
2014-11-03 11:45:00,92.21,92.24,92.18,92.19,3600.0,80.0466,80.0726,80.0205,80.0292,3600.0
2014-11-03 11:50:00,92.17,92.18,92.13,92.18,2800.0,80.0118,80.0205,79.9771,80.0205,2800.0
2014-11-03 11:55:00,92.17,92.24,92.14,92.15,3300.0,80.0118,80.0726,79.9858,79.9945,3300.0
2014-11-03 12:00:00,92.13,92.18,92.11,92.16,10300.0,79.9771,80.0205,79.9598,80.0032,10300.0
2014-11-03 12:05:00,92.15,92.23,92.15,92.18,14000.0,79.9945,80.0639,79.9945,80.0205,14000.0
2014-11-03 12:10:00,92.2,92.25,92.19,92.21,5100.0,80.0379,80.0813,80.0292,80.0466,5100.0
2014-11-03 12:15:00,92.2,92.22,92.18,92.2,3000.0,80.0379,80.0552,80.0205,80.0379,3000.0
2014-11-03 12:20:00,92.21,92.21,92.13,92.18,3600.0,80.0466,80.0466,79.9771,80.0205,3600.0
2014-11-03 12:25:00,92.2,92.27,92.2,92.23,13300.0,80.0379,80.0987,80.0379,80.0639,13300.0
2014-11-03 12:30:00,92.26,92.29,92.25,92.26,2300.0,80.09,80.116,80.0813,80.09,2300.0
2014-11-03 12:35:00,92.25,92.3,92.23,92.3,3200.0,80.0813,80.1247,80.0639,80.1247,3200.0
2014-11-03 12:40:00,92.29,92.4,92.29,92.35,12300.0,80.116,80.2115,80.116,80.1681,12300.0
2014-11-03 12:45:00,92.36,92.38,92.29,92.35,3600.0,80.1768,80.1941,80.116,80.1681,3600.0
2014-11-03 12:50:00,92.35,92.41,92.34,92.34,4800.0,80.1681,80.2202,80.1594,80.1594,4800.0
2014-11-03 12:55:00,92.35,92.43,92.33,92.43,7900.0,80.1681,80.2375,80.1507,80.2375,7900.0
2014-11-03 13:00:00,92.41,92.42,92.34,92.35,3100.0,80.2202,80.2289,80.1594,80.1681,3100.0
2014-11-03 13:05:00,92.36,92.45,92.35,92.43,5100.0,80.1768,80.2549,80.1681,80.2375,5100.0
2014-11-03 13:10:00,92.44,92.44,92.4,92.42,3700.0,80.2462,80.2462,80.2115,80.2289,3700.0
2014-11-03 13:15:00,92.42,92.42,92.32,92.33,3700.0,80.2289,80.2289,80.1421,80.1507,3700.0
2014-11-03 13:20:00,92.32,92.32,92.29,92.29,2000.0,80.1421,80.1421,80.116,80.116,2000.0
2014-11-03 13:25:00,92.31,92.34,92.31,92.31,2200.0,80.1334,80.1594,80.1334,80.1334,2200.0
2014-11-03 13:30:00,92.32,92.32,92.25,92.26,4500.0,80.1421,80.1421,80.0813,80.09,4500.0
2014-11-03 13:35:00,92.26,92.28,92.25,92.26,3000.0,80.09,80.1073,80.0813,80.09,3000.0
2014-11-03 13:40:00,92.26,92.26,92.24,92.24,2400.0,80.09,80.09,80.0726,80.0726,2400.0
2014-11-03 13:45:00,92.25,92.36,92.25,92.28,11000.0,80.0813,80.1768,80.0813,80.1073,11000.0
2014-11-03 13:50:00,92.25,92.28,92.24,92.25,2700.0,80.0813,80.1073,80.0726,80.0813,2700.0
2014-11-03 13:55:00,92.26,92.31,92.25,92.27,3200.0,80.09,80.1334,80.0813,80.0987,3200.0
2014-11-03 14:00:00,92.24,92.32,92.24,92.28,5200.0,80.0726,80.1421,80.0726,80.1073,5200.0
2014-11-03 14:05:00,92.28,92.29,92.25,92.25,4500.0,80.1073,80.116,80.0813,80.0813,4500.0
2014-11-03 14:10:00,92.26,92.27,92.21,92.23,5100.0,80.09,80.0987,80.0466,80.0639,5100.0
2014-11-03 14:15:00,92.22,92.28,92.2,92.26,7000.0,80.0552,80.1073,80.0379,80.09,7000.0
2014-11-03 14:20:00,92.26,92.34,92.26,92.34,5700.0,80.09,80.1594,80.09,80.1594,5700.0
2014-11-03 14:25:00,92.34,92.36,92.29,92.3,6200.0,80.1594,80.1768,80.116,80.1247,6200.0
2014-11-03 14:30:00,92.29,92.29,92.14,92.15,10600.0,80.116,80.116,79.9858,79.9945,10600.0
2014-11-03 14:35:00,92.14,92.19,92.11,92.19,5200.0,79.9858,80.0292,79.9598,80.0292,5200.0
2014-11-03 14:40:00,92.2,92.26,92.17,92.26,8800.0,80.0379,80.09,80.0118,80.09,8800.0
2014-11-03 14:45:00,92.27,92.28,92.12,92.16,5700.0,80.0987,80.1073,79.9684,80.0032,5700.0
2014-11-03 14:50:00,92.15,92.2,92.15,92.15,3200.0,79.9945,80.0379,79.9945,79.9945,3200.0
2014-11-03 14:55:00,92.14,92.16,92.11,92.15,5600.0,79.9858,80.0032,79.9598,79.9945,5600.0
2014-11-03 15:00:00,92.14,92.21,92.14,92.2,13800.0,79.9858,80.0466,79.9858,80.0379,13800.0
2014-11-03 15:05:00,92.17,92.22,92.16,92.2,4900.0,80.0118,80.0552,80.0032,80.0379,4900.0
2014-11-03 15:10:00,92.22,92.22,92.14,92.14,6500.0,80.0552,80.0552,79.9858,79.9858,6500.0
2014-11-03 15:15:00,92.12,92.13,92.01,92.02,30700.0,79.9684,79.9771,79.873,79.8816,30700.0
2014-11-03 15:20:00,92.05,92.06,92.0,92.04,12100.0,79.9077,79.9164,79.8643,79.899,12100.0
2014-11-03 15:25:00,92.04,92.06,91.87,91.88,14700.0,79.899,79.9164,79.7514,79.7601,14700.0
2014-11-03 15:30:00,91.9,91.94,91.85,91.87,16200.0,79.7775,79.8122,79.7341,79.7514,16200.0
2014-11-03 15:35:00,91.87,91.88,91.81,91.87,11000.0,79.7514,79.7601,79.6993,79.7514,11000.0
2014-11-03 15:40:00,91.88,91.9,91.85,91.86,11200.0,79.7601,79.7775,79.7341,79.7427,11200.0
2014-11-03 15:45:00,91.87,91.96,91.84,91.84,16600.0,79.7514,79.8295,79.7254,79.7254,16600.0
2014-11-03 15:50:00,91.86,91.92,91.84,91.89,19300.0,79.7427,79.7948,79.7254,79.7688,19300.0
2014-11-03 15:55:00,91.9,91.95,91.87,91.91,43900.0,79.7775,79.8209,79.7514,79.7861,43900.0
2014-11-04 09:30:00,91.97,92.33,91.95,92.16,16900.0,79.8382,80.1507,79.8209,80.0032,16900.0
2014-11-04 09:35:00,92.2,92.37,92.11,92.37,11200.0,80.0379,80.1855,79.9598,80.1855,11200.0
2014-11-04 09:40:00,92.36,92.38,92.11,92.28,13900.0,80.1768,80.1941,79.9598,80.1073,13900.0
2014-11-04 09:45:00,92.34,92.5,92.23,92.32,15600.0,80.1594,80.2983,80.0639,80.1421,15600.0
2014-11-04 09:50:00,92.31,92.58,92.31,92.58,15300.0,80.1334,80.3678,80.1334,80.3678,15300.0
2014-11-04 09:55:00,92.54,92.6,92.45,92.6,13100.0,80.333,80.3851,80.2549,80.3851,13100.0
2014-11-04 10:00:00,92.58,92.73,92.54,92.6,15100.0,80.3678,80.498,80.333,80.3851,15100.0
2014-11-04 10:05:00,92.59,92.64,92.42,92.42,30200.0,80.3764,80.4198,80.2289,80.2289,30200.0
2014-11-04 10:10:00,92.42,92.47,92.31,92.39,6700.0,80.2289,80.2723,80.1334,80.2028,6700.0
2014-11-04 10:15:00,92.36,92.44,92.3,92.38,11400.0,80.1768,80.2462,80.1247,80.1941,11400.0
2014-11-04 10:20:00,92.37,92.39,92.28,92.29,12800.0,80.1855,80.2028,80.1073,80.116,12800.0
2014-11-04 10:25:00,92.3,92.31,92.04,92.16,13800.0,80.1247,80.1334,79.899,80.0032,13800.0
2014-11-04 10:30:00,92.13,92.16,91.87,91.95,9000.0,79.9771,80.0032,79.7514,79.8209,9000.0
2014-11-04 10:35:00,91.96,92.01,91.84,91.84,8800.0,79.8295,79.873,79.7254,79.7254,8800.0
2014-11-04 10:40:00,91.9,92.02,91.86,91.91,7300.0,79.7775,79.8816,79.7427,79.7861,7300.0
2014-11-04 10:45:00,91.92,92.17,91.92,92.17,41000.0,79.7948,80.0118,79.7948,80.0118,41000.0
2014-11-04 10:50:00,92.13,92.25,92.05,92.13,10800.0,79.9771,80.0813,79.9077,79.9771,10800.0
2014-11-04 10:55:00,92.13,92.16,92.0,92.04,15400.0,79.9771,80.0032,79.8643,79.899,15400.0
2014-11-04 11:00:00,92.05,92.05,91.97,92.03,13000.0,79.9077,79.9077,79.8382,79.8903,13000.0
2014-11-04 11:05:00,92.06,92.15,92.02,92.1,10300.0,79.9164,79.9945,79.8816,79.9511,10300.0
2014-11-04 11:10:00,92.09,92.09,92.0,92.05,11300.0,79.9424,79.9424,79.8643,79.9077,11300.0
2014-11-04 11:15:00,92.05,92.05,91.9,91.98,12500.0,79.9077,79.9077,79.7775,79.8469,12500.0
2014-11-04 11:20:00,91.96,91.98,91.89,91.9,5700.0,79.8295,79.8469,79.7688,79.7775,5700.0
2014-11-04 11:25:00,91.9,92.03,91.9,92.02,4500.0,79.7775,79.8903,79.7775,79.8816,4500.0
2014-11-04 11:30:00,92.01,92.02,91.86,91.97,7300.0,79.873,79.8816,79.7427,79.8382,7300.0
2014-11-04 11:35:00,91.97,92.0,91.94,91.96,4900.0,79.8382,79.8643,79.8122,79.8295,4900.0
2014-11-04 11:40:00,91.97,92.01,91.9,91.99,9000.0,79.8382,79.873,79.7775,79.8556,9000.0
2014-11-04 11:45:00,91.99,92.02,91.94,91.97,6300.0,79.8556,79.8816,79.8122,79.8382,6300.0
2014-11-04 11:50:00,91.99,91.99,91.92,91.97,5300.0,79.8556,79.8556,79.7948,79.8382,5300.0
2014-11-04 11:55:00,91.99,92.01,91.89,91.93,5300.0,79.8556,79.873,79.7688,79.8035,5300.0
2014-11-04 12:00:00,91.93,92.05,91.93,92.05,4100.0,79.8035,79.9077,79.8035,79.9077,4100.0
2014-11-04 12:05:00,92.06,92.14,92.05,92.12,5700.0,79.9164,79.9858,79.9077,79.9684,5700.0
2014-11-04 12:10:00,92.13,92.23,92.12,92.23,8200.0,79.9771,80.0639,79.9684,80.0639,8200.0
2014-11-04 12:15:00,92.23,92.38,92.23,92.32,4800.0,80.0639,80.1941,80.0639,80.1421,4800.0
2014-11-04 12:20:00,92.33,92.43,92.31,92.43,3300.0,80.1507,80.2375,80.1334,80.2375,3300.0
2014-11-04 12:25:00,92.42,92.53,92.41,92.47,4200.0,80.2289,80.3244,80.2202,80.2723,4200.0
2014-11-04 12:30:00,92.48,92.53,92.48,92.5,4200.0,80.281,80.3244,80.281,80.2983,4200.0
2014-11-04 12:35:00,92.51,92.52,92.45,92.46,14900.0,80.307,80.3157,80.2549,80.2636,14900.0
2014-11-04 12:40:00,92.46,92.54,92.46,92.54,4700.0,80.2636,80.333,80.2636,80.333,4700.0
2014-11-04 12:45:00,92.56,92.64,92.53,92.53,4300.0,80.3504,80.4198,80.3244,80.3244,4300.0
2014-11-04 12:50:00,92.55,92.61,92.55,92.55,4900.0,80.3417,80.3938,80.3417,80.3417,4900.0
2014-11-04 12:55:00,92.55,92.57,92.54,92.55,3900.0,80.3417,80.3591,80.333,80.3417,3900.0
2014-11-04 13:00:00,92.54,92.56,92.48,92.49,5400.0,80.333,80.3504,80.281,80.2896,5400.0
2014-11-04 13:05:00,92.48,92.52,92.47,92.51,3700.0,80.281,80.3157,80.2723,80.307,3700.0
2014-11-04 13:10:00,92.51,92.51,92.47,92.5,5200.0,80.307,80.307,80.2723,80.2983,5200.0
2014-11-04 13:15:00,92.52,92.52,92.33,92.33,6400.0,80.3157,80.3157,80.1507,80.1507,6400.0
2014-11-04 13:20:00,92.33,92.37,92.21,92.37,6300.0,80.1507,80.1855,80.0466,80.1855,6300.0
2014-11-04 13:25:00,92.37,92.37,92.31,92.36,3300.0,80.1855,80.1855,80.1334,80.1768,3300.0
2014-11-04 13:30:00,92.34,92.34,92.29,92.29,3700.0,80.1594,80.1594,80.116,80.116,3700.0
2014-11-04 13:35:00,92.29,92.38,92.29,92.34,4700.0,80.116,80.1941,80.116,80.1594,4700.0
2014-11-04 13:40:00,92.29,92.3,92.25,92.3,3400.0,80.116,80.1247,80.0813,80.1247,3400.0
2014-11-04 13:45:00,92.29,92.41,92.27,92.38,4200.0,80.116,80.2202,80.0987,80.1941,4200.0
2014-11-04 13:50:00,92.43,92.56,92.43,92.56,7000.0,80.2375,80.3504,80.2375,80.3504,7000.0
2014-11-04 13:55:00,92.56,92.57,92.51,92.52,6300.0,80.3504,80.3591,80.307,80.3157,6300.0
2014-11-04 14:00:00,92.5,92.5,92.43,92.47,10000.0,80.2983,80.2983,80.2375,80.2723,10000.0
2014-11-04 14:05:00,92.5,92.5,92.4,92.41,6800.0,80.2983,80.2983,80.2115,80.2202,6800.0
2014-11-04 14:10:00,92.44,92.44,92.37,92.37,4900.0,80.2462,80.2462,80.1855,80.1855,4900.0
2014-11-04 14:15:00,92.38,92.46,92.38,92.44,4900.0,80.1941,80.2636,80.1941,80.2462,4900.0
2014-11-04 14:20:00,92.43,92.44,92.34,92.37,6100.0,80.2375,80.2462,80.1594,80.1855,6100.0
2014-11-04 14:25:00,92.39,92.4,92.29,92.29,5600.0,80.2028,80.2115,80.116,80.116,5600.0
2014-11-04 14:30:00,92.26,92.34,92.26,92.31,7500.0,80.09,80.1594,80.09,80.1334,7500.0
2014-11-04 14:35:00,92.29,92.32,92.22,92.23,6000.0,80.116,80.1421,80.0552,80.0639,6000.0
2014-11-04 14:40:00,92.22,92.27,92.19,92.2,6900.0,80.0552,80.0987,80.0292,80.0379,6900.0
2014-11-04 14:45:00,92.2,92.21,92.14,92.14,8800.0,80.0379,80.0466,79.9858,79.9858,8800.0
2014-11-04 14:50:00,92.15,92.26,92.14,92.25,20000.0,79.9945,80.09,79.9858,80.0813,20000.0
2014-11-04 14:55:00,92.25,92.26,92.24,92.25,14500.0,80.0813,80.09,80.0726,80.0813,14500.0
2014-11-04 15:00:00,92.25,92.26,92.12,92.12,6300.0,80.0813,80.09,79.9684,79.9684,6300.0
2014-11-04 15:05:00,92.12,92.25,92.12,92.23,11600.0,79.9684,80.0813,79.9684,80.0639,11600.0
2014-11-04 15:10:00,92.21,92.26,92.13,92.18,10000.0,80.0466,80.09,79.9771,80.0205,10000.0
2014-11-04 15:15:00,92.16,92.24,92.16,92.24,13600.0,80.0032,80.0726,80.0032,80.0726,13600.0
2014-11-04 15:20:00,92.21,92.27,92.21,92.25,9200.0,80.0466,80.0987,80.0466,80.0813,9200.0
2014-11-04 15:25:00,92.25,92.26,92.14,92.18,8600.0,80.0813,80.09,79.9858,80.0205,8600.0
2014-11-04 15:30:00,92.2,92.22,92.17,92.17,5400.0,80.0379,80.0552,80.0118,80.0118,5400.0
2014-11-04 15:35:00,92.18,92.21,92.17,92.19,9300.0,80.0205,80.0466,80.0118,80.0292,9300.0
2014-11-04 15:40:00,92.19,92.25,92.17,92.2,15900.0,80.0292,80.0813,80.0118,80.0379,15900.0
2014-11-04 15:45:00,92.22,92.24,92.18,92.2,18700.0,80.0552,80.0726,80.0205,80.0379,18700.0
2014-11-04 15:50:00,92.2,92.3,92.2,92.3,28200.0,80.0379,80.1247,80.0379,80.1247,28200.0
2014-11-04 15:55:00,92.3,92.4,92.3,92.35,56200.0,80.1247,80.2115,80.1247,80.1681,56200.0
2014-11-05 09:30:00,92.82,93.42,92.82,93.3,31400.0,80.5761,81.097,80.5761,80.9928,31400.0
2014-11-05 09:35:00,93.31,93.31,92.83,93.23,10800.0,81.0015,81.0015,80.5848,80.932,10800.0
2014-11-05 09:40:00,93.24,93.24,92.69,92.69,10500.0,80.9407,80.9407,80.4633,80.4633,10500.0
2014-11-05 09:45:00,92.71,93.0,92.71,92.86,8500.0,80.4806,80.7324,80.4806,80.6108,8500.0
2014-11-05 09:50:00,92.87,92.98,92.78,92.8,15900.0,80.6195,80.715,80.5414,80.5587,15900.0
2014-11-05 09:55:00,92.75,92.77,92.49,92.54,5100.0,80.5153,80.5327,80.2896,80.333,5100.0
2014-11-05 10:00:00,92.61,92.61,92.4,92.52,3100.0,80.3938,80.3938,80.2115,80.3157,3100.0
2014-11-05 10:05:00,92.52,92.69,92.5,92.57,6000.0,80.3157,80.4633,80.2983,80.3591,6000.0
2014-11-05 10:10:00,92.66,92.67,92.58,92.58,3500.0,80.4372,80.4459,80.3678,80.3678,3500.0
2014-11-05 10:15:00,92.58,92.62,92.54,92.61,5400.0,80.3678,80.4025,80.333,80.3938,5400.0
2014-11-05 10:20:00,92.57,92.59,92.52,92.57,3000.0,80.3591,80.3764,80.3157,80.3591,3000.0
2014-11-05 10:25:00,92.55,92.57,92.4,92.42,3200.0,80.3417,80.3591,80.2115,80.2289,3200.0
2014-11-05 10:30:00,92.38,92.43,92.26,92.28,3700.0,80.1941,80.2375,80.09,80.1073,3700.0
2014-11-05 10:35:00,92.3,92.31,92.23,92.27,3300.0,80.1247,80.1334,80.0639,80.0987,3300.0
2014-11-05 10:40:00,92.26,92.32,92.26,92.27,4000.0,80.09,80.1421,80.09,80.0987,4000.0
2014-11-05 10:45:00,92.26,92.26,92.18,92.2,5000.0,80.09,80.09,80.0205,80.0379,5000.0
2014-11-05 10:50:00,92.19,92.21,92.07,92.21,8100.0,80.0292,80.0466,79.925,80.0466,8100.0
2014-11-05 10:55:00,92.2,92.45,92.18,92.45,5000.0,80.0379,80.2549,80.0205,80.2549,5000.0
2014-11-05 11:00:00,92.47,92.53,92.46,92.49,9100.0,80.2723,80.3244,80.2636,80.2896,9100.0
2014-11-05 11:05:00,92.52,92.54,92.49,92.51,2600.0,80.3157,80.333,80.2896,80.307,2600.0
2014-11-05 11:10:00,92.51,92.69,92.49,92.67,3800.0,80.307,80.4633,80.2896,80.4459,3800.0
2014-11-05 11:15:00,92.68,92.73,92.61,92.61,5600.0,80.4546,80.498,80.3938,80.3938,5600.0
2014-11-05 11:20:00,92.58,92.59,92.43,92.43,2600.0,80.3678,80.3764,80.2375,80.2375,2600.0
2014-11-05 11:25:00,92.44,92.49,92.41,92.41,4300.0,80.2462,80.2896,80.2202,80.2202,4300.0
2014-11-05 11:30:00,92.41,92.41,92.33,92.35,2800.0,80.2202,80.2202,80.1507,80.1681,2800.0
2014-11-05 11:35:00,92.34,92.34,92.19,92.25,3100.0,80.1594,80.1594,80.0292,80.0813,3100.0
2014-11-05 11:40:00,92.26,92.28,92.23,92.28,2700.0,80.09,80.1073,80.0639,80.1073,2700.0
2014-11-05 11:45:00,92.24,92.39,92.24,92.39,2700.0,80.0726,80.2028,80.0726,80.2028,2700.0
2014-11-05 11:50:00,92.41,92.41,92.28,92.29,5700.0,80.2202,80.2202,80.1073,80.116,5700.0
2014-11-05 11:55:00,92.29,92.3,92.25,92.28,6700.0,80.116,80.1247,80.0813,80.1073,6700.0
2014-11-05 12:00:00,92.27,92.4,92.26,92.37,3500.0,80.0987,80.2115,80.09,80.1855,3500.0
2014-11-05 12:05:00,92.36,92.4,92.32,92.4,2700.0,80.1768,80.2115,80.1421,80.2115,2700.0
2014-11-05 12:10:00,92.39,92.41,92.38,92.41,18500.0,80.2028,80.2202,80.1941,80.2202,18500.0
2014-11-05 12:15:00,92.4,92.4,92.37,92.39,3300.0,80.2115,80.2115,80.1855,80.2028,3300.0
2014-11-05 12:20:00,92.38,92.46,92.38,92.46,1700.0,80.1941,80.2636,80.1941,80.2636,1700.0
2014-11-05 12:25:00,92.45,92.45,92.4,92.42,3100.0,80.2549,80.2549,80.2115,80.2289,3100.0
2014-11-05 12:30:00,92.42,92.43,92.38,92.43,3200.0,80.2289,80.2375,80.1941,80.2375,3200.0
2014-11-05 12:35:00,92.46,92.47,92.44,92.46,1900.0,80.2636,80.2723,80.2462,80.2636,1900.0
2014-11-05 12:40:00,92.47,92.56,92.47,92.53,3800.0,80.2723,80.3504,80.2723,80.3244,3800.0
2014-11-05 12:45:00,92.54,92.58,92.54,92.56,4300.0,80.333,80.3678,80.333,80.3504,4300.0
2014-11-05 12:50:00,92.57,92.6,92.56,92.59,2000.0,80.3591,80.3851,80.3504,80.3764,2000.0
2014-11-05 12:55:00,92.59,92.63,92.58,92.6,12100.0,80.3764,80.4112,80.3678,80.3851,12100.0
2014-11-05 13:00:00,92.59,92.6,92.54,92.55,4500.0,80.3764,80.3851,80.333,80.3417,4500.0
2014-11-05 13:05:00,92.56,92.57,92.45,92.46,7900.0,80.3504,80.3591,80.2549,80.2636,7900.0
2014-11-05 13:10:00,92.47,92.5,92.45,92.5,4900.0,80.2723,80.2983,80.2549,80.2983,4900.0
2014-11-05 13:15:00,92.52,92.56,92.44,92.44,6200.0,80.3157,80.3504,80.2462,80.2462,6200.0
2014-11-05 13:20:00,92.42,92.44,92.4,92.42,6000.0,80.2289,80.2462,80.2115,80.2289,6000.0
2014-11-05 13:25:00,92.42,92.45,92.39,92.4,7400.0,80.2289,80.2549,80.2028,80.2115,7400.0
2014-11-05 13:30:00,92.4,92.45,92.39,92.45,5200.0,80.2115,80.2549,80.2028,80.2549,5200.0
2014-11-05 13:35:00,92.46,92.46,92.39,92.39,6000.0,80.2636,80.2636,80.2028,80.2028,6000.0
2014-11-05 13:40:00,92.41,92.43,92.39,92.39,2600.0,80.2202,80.2375,80.2028,80.2028,2600.0
2014-11-05 13:45:00,92.39,92.4,92.35,92.39,4300.0,80.2028,80.2115,80.1681,80.2028,4300.0
2014-11-05 13:50:00,92.4,92.4,92.33,92.34,3300.0,80.2115,80.2115,80.1507,80.1594,3300.0
2014-11-05 13:55:00,92.34,92.34,92.28,92.28,3800.0,80.1594,80.1594,80.1073,80.1073,3800.0
2014-11-05 14:00:00,92.29,92.37,92.29,92.35,3700.0,80.116,80.1855,80.116,80.1681,3700.0
2014-11-05 14:05:00,92.35,92.36,92.24,92.25,7900.0,80.1681,80.1768,80.0726,80.0813,7900.0
2014-11-05 14:10:00,92.26,92.34,92.26,92.34,3600.0,80.09,80.1594,80.09,80.1594,3600.0
2014-11-05 14:15:00,92.36,92.45,92.36,92.45,5200.0,80.1768,80.2549,80.1768,80.2549,5200.0
2014-11-05 14:20:00,92.46,92.53,92.45,92.53,2900.0,80.2636,80.3244,80.2549,80.3244,2900.0
2014-11-05 14:25:00,92.54,92.61,92.53,92.57,6500.0,80.333,80.3938,80.3244,80.3591,6500.0
2014-11-05 14:30:00,92.58,92.63,92.54,92.57,5800.0,80.3678,80.4112,80.333,80.3591,5800.0
2014-11-05 14:35:00,92.58,92.58,92.49,92.53,4200.0,80.3678,80.3678,80.2896,80.3244,4200.0
2014-11-05 14:40:00,92.52,92.53,92.48,92.49,3800.0,80.3157,80.3244,80.281,80.2896,3800.0
2014-11-05 14:45:00,92.48,92.55,92.48,92.51,4300.0,80.281,80.3417,80.281,80.307,4300.0
2014-11-05 14:50:00,92.52,92.55,92.52,92.54,4200.0,80.3157,80.3417,80.3157,80.333,4200.0
2014-11-05 14:55:00,92.53,92.69,92.53,92.69,6000.0,80.3244,80.4633,80.3244,80.4633,6000.0
2014-11-05 15:00:00,92.7,92.74,92.67,92.71,6700.0,80.4719,80.5067,80.4459,80.4806,6700.0
2014-11-05 15:05:00,92.7,92.7,92.58,92.59,7000.0,80.4719,80.4719,80.3678,80.3764,7000.0
2014-11-05 15:10:00,92.59,92.6,92.52,92.54,5500.0,80.3764,80.3851,80.3157,80.333,5500.0
2014-11-05 15:15:00,92.54,92.54,92.43,92.44,8500.0,80.333,80.333,80.2375,80.2462,8500.0
2014-11-05 15:20:00,92.45,92.45,92.38,92.4,6400.0,80.2549,80.2549,80.1941,80.2115,6400.0
2014-11-05 15:25:00,92.4,92.47,92.4,92.46,3900.0,80.2115,80.2723,80.2115,80.2636,3900.0
2014-11-05 15:30:00,92.45,92.52,92.43,92.48,8700.0,80.2549,80.3157,80.2375,80.281,8700.0
2014-11-05 15:35:00,92.47,92.51,92.44,92.51,9700.0,80.2723,80.307,80.2462,80.307,9700.0
2014-11-05 15:40:00,92.5,92.57,92.48,92.56,14300.0,80.2983,80.3591,80.281,80.3504,14300.0
2014-11-05 15:45:00,92.56,92.57,92.51,92.56,17300.0,80.3504,80.3591,80.307,80.3504,17300.0
2014-11-05 15:50:00,92.57,92.65,92.56,92.56,18700.0,80.3591,80.4285,80.3504,80.3504,18700.0
2014-11-05 15:55:00,92.57,92.63,92.56,92.56,28000.0,80.3591,80.4112,80.3504,80.3504,28000.0
2014-11-06 09:30:00,92.45,92.84,92.35,92.64,19700.0,80.2549,80.5935,80.1681,80.4198,19700.0
2014-11-06 09:35:00,92.63,92.79,92.43,92.59,5500.0,80.4112,80.5501,80.2375,80.3764,5500.0
2014-11-06 09:40:00,92.75,93.0,92.67,92.97,6900.0,80.5153,80.7324,80.4459,80.7063,6900.0
2014-11-06 09:45:00,92.95,93.12,92.79,93.02,2400.0,80.689,80.8365,80.5501,80.7497,2400.0
2014-11-06 09:50:00,93.0,93.0,92.69,92.71,3500.0,80.7324,80.7324,80.4633,80.4806,3500.0
2014-11-06 09:55:00,92.75,92.86,92.73,92.79,10500.0,80.5153,80.6108,80.498,80.5501,10500.0
2014-11-06 10:00:00,92.8,92.92,92.8,92.87,3400.0,80.5587,80.6629,80.5587,80.6195,3400.0
2014-11-06 10:05:00,92.87,92.88,92.75,92.81,16700.0,80.6195,80.6282,80.5153,80.5674,16700.0
2014-11-06 10:10:00,92.75,92.85,92.73,92.79,3000.0,80.5153,80.6021,80.498,80.5501,3000.0
2014-11-06 10:15:00,92.8,92.85,92.55,92.8,3600.0,80.5587,80.6021,80.3417,80.5587,3600.0
2014-11-06 10:20:00,92.77,92.8,92.72,92.77,5700.0,80.5327,80.5587,80.4893,80.5327,5700.0
2014-11-06 10:25:00,92.77,92.77,92.5,92.55,6800.0,80.5327,80.5327,80.2983,80.3417,6800.0
2014-11-06 10:30:00,92.53,92.63,92.39,92.63,4100.0,80.3244,80.4112,80.2028,80.4112,4100.0
2014-11-06 10:35:00,92.73,92.76,92.68,92.71,4100.0,80.498,80.524,80.4546,80.4806,4100.0
2014-11-06 10:40:00,92.75,92.92,92.72,92.76,7700.0,80.5153,80.6629,80.4893,80.524,7700.0
2014-11-06 10:45:00,92.82,92.93,92.82,92.85,7500.0,80.5761,80.6716,80.5761,80.6021,7500.0
2014-11-06 10:50:00,92.81,92.92,92.81,92.87,1300.0,80.5674,80.6629,80.5674,80.6195,1300.0
2014-11-06 10:55:00,92.89,92.89,92.61,92.74,9100.0,80.6369,80.6369,80.3938,80.5067,9100.0
2014-11-06 11:00:00,92.73,92.77,92.62,92.77,9100.0,80.498,80.5327,80.4025,80.5327,9100.0
2014-11-06 11:05:00,92.78,92.86,92.78,92.85,2700.0,80.5414,80.6108,80.5414,80.6021,2700.0
2014-11-06 11:10:00,92.87,92.99,92.85,92.99,15000.0,80.6195,80.7237,80.6021,80.7237,15000.0
2014-11-06 11:15:00,93.0,93.13,93.0,93.13,4800.0,80.7324,80.8452,80.7324,80.8452,4800.0
2014-11-06 11:20:00,93.16,93.23,93.08,93.12,6900.0,80.8713,80.932,80.8018,80.8365,6900.0
2014-11-06 11:25:00,93.16,93.16,93.05,93.11,9500.0,80.8713,80.8713,80.7758,80.8278,9500.0
2014-11-06 11:30:00,93.13,93.18,93.09,93.1,4500.0,80.8452,80.8886,80.8105,80.8192,4500.0
2014-11-06 11:35:00,93.1,93.12,93.06,93.07,2600.0,80.8192,80.8365,80.7844,80.7931,2600.0
2014-11-06 11:40:00,93.05,93.12,93.05,93.1,5800.0,80.7758,80.8365,80.7758,80.8192,5800.0
2014-11-06 11:45:00,93.11,93.15,93.08,93.11,18200.0,80.8278,80.8626,80.8018,80.8278,18200.0
2014-11-06 11:50:00,93.12,93.12,93.04,93.05,3100.0,80.8365,80.8365,80.7671,80.7758,3100.0
2014-11-06 11:55:00,93.07,93.1,93.07,93.1,2100.0,80.7931,80.8192,80.7931,80.8192,2100.0
2014-11-06 12:00:00,93.11,93.13,92.98,92.98,9800.0,80.8278,80.8452,80.715,80.715,9800.0
2014-11-06 12:05:00,93.0,93.02,92.96,92.99,14100.0,80.7324,80.7497,80.6976,80.7237,14100.0
2014-11-06 12:10:00,92.98,93.01,92.96,92.99,13700.0,80.715,80.741,80.6976,80.7237,13700.0
2014-11-06 12:15:00,92.99,93.02,92.98,93.0,11300.0,80.7237,80.7497,80.715,80.7324,11300.0
2014-11-06 12:20:00,93.0,93.02,92.99,93.0,7100.0,80.7324,80.7497,80.7237,80.7324,7100.0
2014-11-06 12:25:00,93.0,93.03,92.99,93.01,10600.0,80.7324,80.7584,80.7237,80.741,10600.0
2014-11-06 12:30:00,93.01,93.1,93.01,93.1,8600.0,80.741,80.8192,80.741,80.8192,8600.0
2014-11-06 12:35:00,93.15,93.27,93.15,93.22,4200.0,80.8626,80.9667,80.8626,80.9233,4200.0
2014-11-06 12:40:00,93.24,93.32,93.24,93.32,1800.0,80.9407,81.0101,80.9407,81.0101,1800.0
2014-11-06 12:45:00,93.32,93.43,93.32,93.41,3100.0,81.0101,81.1056,81.0101,81.0883,3100.0
2014-11-06 12:50:00,93.42,93.43,93.34,93.34,10000.0,81.097,81.1056,81.0275,81.0275,10000.0
2014-11-06 12:55:00,93.35,93.42,93.35,93.4,2000.0,81.0362,81.097,81.0362,81.0796,2000.0
2014-11-06 13:00:00,93.41,93.42,93.39,93.41,3300.0,81.0883,81.097,81.0709,81.0883,3300.0
2014-11-06 13:05:00,93.44,93.44,93.38,93.42,2000.0,81.1143,81.1143,81.0622,81.097,2000.0
2014-11-06 13:10:00,93.4,93.49,93.37,93.37,4200.0,81.0796,81.1577,81.0536,81.0536,4200.0
2014-11-06 13:15:00,93.37,93.38,93.33,93.37,3400.0,81.0536,81.0622,81.0188,81.0536,3400.0
2014-11-06 13:20:00,93.41,93.45,93.38,93.38,2600.0,81.0883,81.123,81.0622,81.0622,2600.0
2014-11-06 13:25:00,93.39,93.45,93.39,93.4,4800.0,81.0709,81.123,81.0709,81.0796,4800.0
2014-11-06 13:30:00,93.4,93.4,93.29,93.35,5100.0,81.0796,81.0796,80.9841,81.0362,5100.0
2014-11-06 13:35:00,93.36,93.36,93.31,93.35,2600.0,81.0449,81.0449,81.0015,81.0362,2600.0
2014-11-06 13:40:00,93.34,93.36,93.3,93.3,4200.0,81.0275,81.0449,80.9928,80.9928,4200.0
2014-11-06 13:45:00,93.3,93.31,93.17,93.19,14000.0,80.9928,81.0015,80.8799,80.8973,14000.0
2014-11-06 13:50:00,93.2,93.3,93.18,93.3,10800.0,80.906,80.9928,80.8886,80.9928,10800.0
2014-11-06 13:55:00,93.31,93.37,93.31,93.35,6400.0,81.0015,81.0536,81.0015,81.0362,6400.0
2014-11-06 14:00:00,93.35,93.36,93.28,93.29,6300.0,81.0362,81.0449,80.9754,80.9841,6300.0
2014-11-06 14:05:00,93.29,93.37,93.29,93.33,4300.0,80.9841,81.0536,80.9841,81.0188,4300.0
2014-11-06 14:10:00,93.33,93.33,93.28,93.28,4000.0,81.0188,81.0188,80.9754,80.9754,4000.0
2014-11-06 14:15:00,93.27,93.3,93.27,93.3,1300.0,80.9667,80.9928,80.9667,80.9928,1300.0
2014-11-06 14:20:00,93.31,93.43,93.31,93.33,21600.0,81.0015,81.1056,81.0015,81.0188,21600.0
2014-11-06 14:25:00,93.36,93.51,93.36,93.49,14800.0,81.0449,81.1751,81.0449,81.1577,14800.0
2014-11-06 14:30:00,93.49,93.57,93.45,93.46,14900.0,81.1577,81.2272,81.123,81.1317,14900.0
2014-11-06 14:35:00,93.46,93.46,93.37,93.4,9400.0,81.1317,81.1317,81.0536,81.0796,9400.0
2014-11-06 14:40:00,93.41,93.52,93.39,93.52,7800.0,81.0883,81.1838,81.0709,81.1838,7800.0
2014-11-06 14:45:00,93.51,93.53,93.48,93.5,5100.0,81.1751,81.1924,81.149,81.1664,5100.0
2014-11-06 14:50:00,93.5,93.51,93.49,93.49,6900.0,81.1664,81.1751,81.1577,81.1577,6900.0
2014-11-06 14:55:00,93.48,93.52,93.48,93.52,4500.0,81.149,81.1838,81.149,81.1838,4500.0
2014-11-06 15:00:00,93.52,93.53,93.44,93.45,5300.0,81.1838,81.1924,81.1143,81.123,5300.0
2014-11-06 15:05:00,93.44,93.46,93.37,93.43,4500.0,81.1143,81.1317,81.0536,81.1056,4500.0
2014-11-06 15:10:00,93.44,93.47,93.41,93.42,7500.0,81.1143,81.1404,81.0883,81.097,7500.0
2014-11-06 15:15:00,93.42,93.42,93.37,93.42,6600.0,81.097,81.097,81.0536,81.097,6600.0
2014-11-06 15:20:00,93.42,93.46,93.41,93.45,7800.0,81.097,81.1317,81.0883,81.123,7800.0
2014-11-06 15:25:00,93.45,93.47,93.43,93.45,8500.0,81.123,81.1404,81.1056,81.123,8500.0
2014-11-06 15:30:00,93.46,93.47,93.4,93.41,11300.0,81.1317,81.1404,81.0796,81.0883,11300.0
2014-11-06 15:35:00,93.4,93.44,93.4,93.4,14800.0,81.0796,81.1143,81.0796,81.0796,14800.0
2014-11-06 15:40:00,93.41,93.41,93.33,93.35,18700.0,81.0883,81.0883,81.0188,81.0362,18700.0
2014-11-06 15:45:00,93.36,93.5,93.35,93.5,17700.0,81.0449,81.1664,81.0362,81.1664,17700.0
2014-11-06 15:50:00,93.5,93.51,93.45,93.47,16100.0,81.1664,81.1751,81.123,81.1404,16100.0
2014-11-06 15:55:00,93.46,93.51,93.43,93.49,29000.0,81.1317,81.1751,81.1056,81.1577,29000.0
2014-11-07 09:30:00,93.53,93.6,93.31,93.31,18900.0,81.1924,81.2532,81.0015,81.0015,18900.0
2014-11-07 09:35:00,93.34,93.56,93.34,93.56,6400.0,81.0275,81.2185,81.0275,81.2185,6400.0
2014-11-07 09:40:00,93.52,93.52,93.23,93.38,11700.0,81.1838,81.1838,80.932,81.0622,11700.0
2014-11-07 09:45:00,93.35,93.69,93.26,93.69,15500.0,81.0362,81.3313,80.9581,81.3313,15500.0
2014-11-07 09:50:00,93.62,93.62,93.34,93.39,9000.0,81.2706,81.2706,81.0275,81.0709,9000.0
2014-11-07 09:55:00,93.31,93.5,93.31,93.45,8300.0,81.0015,81.1664,81.0015,81.123,8300.0
2014-11-07 10:00:00,93.47,93.47,93.27,93.29,9200.0,81.1404,81.1404,80.9667,80.9841,9200.0
2014-11-07 10:05:00,93.29,93.41,93.29,93.33,15500.0,80.9841,81.0883,80.9841,81.0188,15500.0
2014-11-07 10:10:00,93.32,93.38,93.23,93.23,15500.0,81.0101,81.0622,80.932,80.932,15500.0
2014-11-07 10:15:00,93.22,93.44,93.2,93.44,3300.0,80.9233,81.1143,80.906,81.1143,3300.0
2014-11-07 10:20:00,93.44,93.44,93.2,93.2,4900.0,81.1143,81.1143,80.906,80.906,4900.0
2014-11-07 10:25:00,93.17,93.17,93.07,93.13,3600.0,80.8799,80.8799,80.7931,80.8452,3600.0
2014-11-07 10:30:00,93.12,93.15,93.05,93.15,6400.0,80.8365,80.8626,80.7758,80.8626,6400.0
2014-11-07 10:35:00,93.15,93.16,93.08,93.12,12100.0,80.8626,80.8713,80.8018,80.8365,12100.0
2014-11-07 10:40:00,93.1,93.1,93.05,93.08,8800.0,80.8192,80.8192,80.7758,80.8018,8800.0
2014-11-07 10:45:00,93.08,93.18,93.07,93.08,14800.0,80.8018,80.8886,80.7931,80.8018,14800.0
2014-11-07 10:50:00,93.07,93.23,93.06,93.21,7800.0,80.7931,80.932,80.7844,80.9147,7800.0
2014-11-07 10:55:00,93.21,93.34,93.21,93.26,13000.0,80.9147,81.0275,80.9147,80.9581,13000.0
2014-11-07 11:00:00,93.27,93.31,93.24,93.31,10300.0,80.9667,81.0015,80.9407,81.0015,10300.0
2014-11-07 11:05:00,93.3,93.33,93.27,93.32,5400.0,80.9928,81.0188,80.9667,81.0101,5400.0
2014-11-07 11:10:00,93.34,93.5,93.34,93.47,6200.0,81.0275,81.1664,81.0275,81.1404,6200.0
2014-11-07 11:15:00,93.47,93.48,93.41,93.46,3500.0,81.1404,81.149,81.0883,81.1317,3500.0
2014-11-07 11:20:00,93.47,93.49,93.46,93.47,4600.0,81.1404,81.1577,81.1317,81.1404,4600.0
2014-11-07 11:25:00,93.47,93.5,93.34,93.36,19600.0,81.1404,81.1664,81.0275,81.0449,19600.0
2014-11-07 11:30:00,93.39,93.41,93.32,93.32,4300.0,81.0709,81.0883,81.0101,81.0101,4300.0
2014-11-07 11:35:00,93.34,93.37,93.31,93.31,9400.0,81.0275,81.0536,81.0015,81.0015,9400.0
2014-11-07 11:40:00,93.33,93.34,93.23,93.23,2400.0,81.0188,81.0275,80.932,80.932,2400.0
2014-11-07 11:45:00,93.21,93.21,93.16,93.21,2800.0,80.9147,80.9147,80.8713,80.9147,2800.0
2014-11-07 11:50:00,93.22,93.24,93.17,93.17,4700.0,80.9233,80.9407,80.8799,80.8799,4700.0
2014-11-07 11:55:00,93.19,93.2,93.14,93.15,6500.0,80.8973,80.906,80.8539,80.8626,6500.0
2014-11-07 12:00:00,93.16,93.16,93.09,93.1,7200.0,80.8713,80.8713,80.8105,80.8192,7200.0
2014-11-07 12:05:00,93.1,93.17,93.1,93.17,5700.0,80.8192,80.8799,80.8192,80.8799,5700.0
2014-11-07 12:10:00,93.17,93.17,93.14,93.14,2500.0,80.8799,80.8799,80.8539,80.8539,2500.0
2014-11-07 12:15:00,93.14,93.19,93.13,93.15,12200.0,80.8539,80.8973,80.8452,80.8626,12200.0
2014-11-07 12:20:00,93.15,93.19,93.15,93.19,8100.0,80.8626,80.8973,80.8626,80.8973,8100.0
2014-11-07 12:25:00,93.19,93.32,93.19,93.32,3600.0,80.8973,81.0101,80.8973,81.0101,3600.0
2014-11-07 12:30:00,93.31,93.38,93.3,93.38,5100.0,81.0015,81.0622,80.9928,81.0622,5100.0
2014-11-07 12:35:00,93.39,93.46,93.39,93.46,4000.0,81.0709,81.1317,81.0709,81.1317,4000.0
2014-11-07 12:40:00,93.46,93.46,93.41,93.43,3500.0,81.1317,81.1317,81.0883,81.1056,3500.0
2014-11-07 12:45:00,93.44,93.46,93.37,93.38,4500.0,81.1143,81.1317,81.0536,81.0622,4500.0
2014-11-07 12:50:00,93.39,93.4,93.33,93.33,2600.0,81.0709,81.0796,81.0188,81.0188,2600.0
2014-11-07 12:55:00,93.34,93.36,93.33,93.36,2600.0,81.0275,81.0449,81.0188,81.0449,2600.0
2014-11-07 13:00:00,93.36,93.41,93.36,93.41,1800.0,81.0449,81.0883,81.0449,81.0883,1800.0
2014-11-07 13:05:00,93.42,93.47,93.41,93.47,5700.0,81.097,81.1404,81.0883,81.1404,5700.0
2014-11-07 13:10:00,93.46,93.48,93.45,93.48,5300.0,81.1317,81.149,81.123,81.149,5300.0
2014-11-07 13:15:00,93.5,93.51,93.46,93.47,4100.0,81.1664,81.1751,81.1317,81.1404,4100.0
2014-11-07 13:20:00,93.46,93.48,93.45,93.46,6100.0,81.1317,81.149,81.123,81.1317,6100.0
2014-11-07 13:25:00,93.45,93.46,93.43,93.43,3600.0,81.123,81.1317,81.1056,81.1056,3600.0
2014-11-07 13:30:00,93.44,93.45,93.36,93.4,4900.0,81.1143,81.123,81.0449,81.0796,4900.0
2014-11-07 13:35:00,93.41,93.41,93.36,93.36,5100.0,81.0883,81.0883,81.0449,81.0449,5100.0
2014-11-07 13:40:00,93.37,93.39,93.35,93.38,2700.0,81.0536,81.0709,81.0362,81.0622,2700.0
2014-11-07 13:45:00,93.39,93.39,93.35,93.35,3500.0,81.0709,81.0709,81.0362,81.0362,3500.0
2014-11-07 13:50:00,93.36,93.4,93.36,93.4,4400.0,81.0449,81.0796,81.0449,81.0796,4400.0
2014-11-07 13:55:00,93.41,93.42,93.4,93.4,2200.0,81.0883,81.097,81.0796,81.0796,2200.0
2014-11-07 14:00:00,93.42,93.43,93.41,93.43,2400.0,81.097,81.1056,81.0883,81.1056,2400.0
2014-11-07 14:05:00,93.42,93.46,93.4,93.4,3600.0,81.097,81.1317,81.0796,81.0796,3600.0
2014-11-07 14:10:00,93.41,93.41,93.36,93.4,4000.0,81.0883,81.0883,81.0449,81.0796,4000.0
2014-11-07 14:15:00,93.41,93.41,93.36,93.39,2800.0,81.0883,81.0883,81.0449,81.0709,2800.0
2014-11-07 14:20:00,93.4,93.45,93.4,93.42,4200.0,81.0796,81.123,81.0796,81.097,4200.0
2014-11-07 14:25:00,93.43,93.44,93.32,93.35,4100.0,81.1056,81.1143,81.0101,81.0362,4100.0
2014-11-07 14:30:00,93.37,93.38,93.34,93.35,3100.0,81.0536,81.0622,81.0275,81.0362,3100.0
2014-11-07 14:35:00,93.36,93.36,93.31,93.33,3900.0,81.0449,81.0449,81.0015,81.0188,3900.0
2014-11-07 14:40:00,93.35,93.4,93.35,93.38,2800.0,81.0362,81.0796,81.0362,81.0622,2800.0
2014-11-07 14:45:00,93.38,93.39,93.33,93.38,3600.0,81.0622,81.0709,81.0188,81.0622,3600.0
2014-11-07 14:50:00,93.38,93.38,93.28,93.28,3300.0,81.0622,81.0622,80.9754,80.9754,3300.0
2014-11-07 14:55:00,93.27,93.28,93.23,93.26,3700.0,80.9667,80.9754,80.932,80.9581,3700.0
2014-11-07 15:00:00,93.26,93.33,93.26,93.33,2800.0,80.9581,81.0188,80.9581,81.0188,2800.0
2014-11-07 15:05:00,93.32,93.35,93.27,93.35,3700.0,81.0101,81.0362,80.9667,81.0362,3700.0
2014-11-07 15:10:00,93.35,93.36,93.31,93.35,7100.0,81.0362,81.0449,81.0015,81.0362,7100.0
2014-11-07 15:15:00,93.36,93.42,93.33,93.42,22700.0,81.0449,81.097,81.0188,81.097,22700.0
2014-11-07 15:20:00,93.4,93.4,93.34,93.35,2600.0,81.0796,81.0796,81.0275,81.0362,2600.0
2014-11-07 15:25:00,93.36,93.39,93.35,93.35,5400.0,81.0449,81.0709,81.0362,81.0362,5400.0
2014-11-07 15:30:00,93.36,93.41,93.34,93.41,10800.0,81.0449,81.0883,81.0275,81.0883,10800.0
2014-11-07 15:35:00,93.41,93.49,93.39,93.41,10400.0,81.0883,81.1577,81.0709,81.0883,10400.0
2014-11-07 15:40:00,93.41,93.44,93.34,93.44,18400.0,81.0883,81.1143,81.0275,81.1143,18400.0
2014-11-07 15:45:00,93.44,93.56,93.44,93.51,12700.0,81.1143,81.2185,81.1143,81.1751,12700.0
2014-11-07 15:50:00,93.52,93.54,93.44,93.49,15900.0,81.1838,81.2011,81.1143,81.1577,15900.0
2014-11-07 15:55:00,93.5,93.55,93.42,93.54,55400.0,81.1664,81.2098,81.097,81.2011,55400.0
2014-11-10 09:30:00,93.49,93.6,93.16,93.23,11200.0,81.1577,81.2532,80.8713,80.932,11200.0
2014-11-10 09:35:00,93.21,93.35,93.11,93.32,3900.0,80.9147,81.0362,80.8278,81.0101,3900.0
2014-11-10 09:40:00,93.33,93.33,93.07,93.07,6000.0,81.0188,81.0188,80.7931,80.7931,6000.0
2014-11-10 09:45:00,93.06,93.06,93.0,93.05,3900.0,80.7844,80.7844,80.7324,80.7758,3900.0
2014-11-10 09:50:00,93.06,93.06,92.92,92.96,7300.0,80.7844,80.7844,80.6629,80.6976,7300.0
2014-11-10 09:55:00,92.97,93.04,92.92,93.01,3000.0,80.7063,80.7671,80.6629,80.741,3000.0
2014-11-10 10:00:00,93.04,93.1,93.01,93.09,6800.0,80.7671,80.8192,80.741,80.8105,6800.0
2014-11-10 10:05:00,93.1,93.23,93.09,93.13,9400.0,80.8192,80.932,80.8105,80.8452,9400.0
2014-11-10 10:10:00,93.11,93.23,93.11,93.23,9800.0,80.8278,80.932,80.8278,80.932,9800.0
2014-11-10 10:15:00,93.13,93.22,93.12,93.2,7200.0,80.8452,80.9233,80.8365,80.906,7200.0
2014-11-10 10:20:00,93.18,93.22,93.13,93.16,10600.0,80.8886,80.9233,80.8452,80.8713,10600.0
2014-11-10 10:25:00,93.16,93.31,93.15,93.25,10600.0,80.8713,81.0015,80.8626,80.9494,10600.0
2014-11-10 10:30:00,93.28,93.34,93.28,93.33,2600.0,80.9754,81.0275,80.9754,81.0188,2600.0
2014-11-10 10:35:00,93.31,93.33,93.24,93.24,5200.0,81.0015,81.0188,80.9407,80.9407,5200.0
2014-11-10 10:40:00,93.3,93.44,93.3,93.44,7100.0,80.9928,81.1143,80.9928,81.1143,7100.0
2014-11-10 10:45:00,93.41,93.44,93.39,93.43,10100.0,81.0883,81.1143,81.0709,81.1056,10100.0
2014-11-10 10:50:00,93.43,93.44,93.41,93.44,3100.0,81.1056,81.1143,81.0883,81.1143,3100.0
2014-11-10 10:55:00,93.44,93.46,93.42,93.45,4500.0,81.1143,81.1317,81.097,81.123,4500.0
2014-11-10 11:00:00,93.45,93.48,93.4,93.46,6400.0,81.123,81.149,81.0796,81.1317,6400.0
2014-11-10 11:05:00,93.43,93.44,93.38,93.44,3200.0,81.1056,81.1143,81.0622,81.1143,3200.0
2014-11-10 11:10:00,93.44,93.5,93.44,93.49,5600.0,81.1143,81.1664,81.1143,81.1577,5600.0
2014-11-10 11:15:00,93.48,93.55,93.48,93.52,2500.0,81.149,81.2098,81.149,81.1838,2500.0
2014-11-10 11:20:00,93.53,93.55,93.5,93.55,9000.0,81.1924,81.2098,81.1664,81.2098,9000.0
2014-11-10 11:25:00,93.54,93.55,93.48,93.55,2800.0,81.2011,81.2098,81.149,81.2098,2800.0
2014-11-10 11:30:00,93.56,93.6,93.54,93.6,7600.0,81.2185,81.2532,81.2011,81.2532,7600.0
2014-11-10 11:35:00,93.6,93.65,93.59,93.65,5000.0,81.2532,81.2966,81.2445,81.2966,5000.0
2014-11-10 11:40:00,93.65,93.65,93.6,93.6,4400.0,81.2966,81.2966,81.2532,81.2532,4400.0
2014-11-10 11:45:00,93.61,93.61,93.59,93.61,2000.0,81.2619,81.2619,81.2445,81.2619,2000.0
2014-11-10 11:50:00,93.59,93.61,93.5,93.51,7800.0,81.2445,81.2619,81.1664,81.1751,7800.0
2014-11-10 11:55:00,93.54,93.55,93.51,93.51,2700.0,81.2011,81.2098,81.1751,81.1751,2700.0
2014-11-10 12:00:00,93.51,93.55,93.51,93.53,1500.0,81.1751,81.2098,81.1751,81.1924,1500.0
2014-11-10 12:05:00,93.54,93.55,93.49,93.49,4700.0,81.2011,81.2098,81.1577,81.1577,4700.0
2014-11-10 12:10:00,93.5,93.54,93.42,93.5,15000.0,81.1664,81.2011,81.097,81.1664,15000.0
2014-11-10 12:15:00,93.48,93.49,93.45,93.48,3400.0,81.149,81.1577,81.123,81.149,3400.0
2014-11-10 12:20:00,93.48,93.53,93.47,93.52,1700.0,81.149,81.1924,81.1404,81.1838,1700.0
2014-11-10 12:25:00,93.51,93.53,93.48,93.48,2200.0,81.1751,81.1924,81.149,81.149,2200.0
2014-11-10 12:30:00,93.48,93.48,93.44,93.44,1100.0,81.149,81.149,81.1143,81.1143,1100.0
2014-11-10 12:35:00,93.44,93.55,93.44,93.51,2500.0,81.1143,81.2098,81.1143,81.1751,2500.0
2014-11-10 12:40:00,93.5,93.57,93.5,93.57,2800.0,81.1664,81.2272,81.1664,81.2272,2800.0
2014-11-10 12:45:00,93.56,93.57,93.54,93.56,6800.0,81.2185,81.2272,81.2011,81.2185,6800.0
2014-11-10 12:50:00,93.57,93.59,93.52,93.52,3000.0,81.2272,81.2445,81.1838,81.1838,3000.0
2014-11-10 12:55:00,93.51,93.55,93.5,93.5,10200.0,81.1751,81.2098,81.1664,81.1664,10200.0
2014-11-10 13:00:00,93.51,93.51,93.44,93.44,7600.0,81.1751,81.1751,81.1143,81.1143,7600.0
2014-11-10 13:05:00,93.43,93.49,93.4,93.49,4200.0,81.1056,81.1577,81.0796,81.1577,4200.0
2014-11-10 13:10:00,93.49,93.51,93.49,93.49,6100.0,81.1577,81.1751,81.1577,81.1577,6100.0
2014-11-10 13:15:00,93.46,93.5,93.45,93.5,1700.0,81.1317,81.1664,81.123,81.1664,1700.0
2014-11-10 13:20:00,93.51,93.51,93.48,93.48,2200.0,81.1751,81.1751,81.149,81.149,2200.0
2014-11-10 13:25:00,93.49,93.49,93.44,93.49,2000.0,81.1577,81.1577,81.1143,81.1577,2000.0
2014-11-10 13:30:00,93.47,93.49,93.44,93.44,5300.0,81.1404,81.1577,81.1143,81.1143,5300.0
2014-11-10 13:35:00,93.44,93.51,93.44,93.51,2000.0,81.1143,81.1751,81.1143,81.1751,2000.0
2014-11-10 13:40:00,93.51,93.53,93.49,93.53,3000.0,81.1751,81.1924,81.1577,81.1924,3000.0
2014-11-10 13:45:00,93.53,93.59,93.53,93.56,3100.0,81.1924,81.2445,81.1924,81.2185,3100.0
2014-11-10 13:50:00,93.59,93.66,93.58,93.66,2700.0,81.2445,81.3053,81.2359,81.3053,2700.0
2014-11-10 13:55:00,93.66,93.66,93.56,93.63,5900.0,81.3053,81.3053,81.2185,81.2793,5900.0
2014-11-10 14:00:00,93.63,93.66,93.63,93.65,2200.0,81.2793,81.3053,81.2793,81.2966,2200.0
2014-11-10 14:05:00,93.66,93.66,93.59,93.59,5900.0,81.3053,81.3053,81.2445,81.2445,5900.0
2014-11-10 14:10:00,93.58,93.58,93.45,93.45,8800.0,81.2359,81.2359,81.123,81.123,8800.0
2014-11-10 14:15:00,93.46,93.54,93.46,93.54,2300.0,81.1317,81.2011,81.1317,81.2011,2300.0
2014-11-10 14:20:00,93.57,93.59,93.53,93.55,4400.0,81.2272,81.2445,81.1924,81.2098,4400.0
2014-11-10 14:25:00,93.55,93.58,93.51,93.57,6100.0,81.2098,81.2359,81.1751,81.2272,6100.0
2014-11-10 14:30:00,93.54,93.56,93.51,93.54,44300.0,81.2011,81.2185,81.1751,81.2011,44300.0
2014-11-10 14:35:00,93.55,93.61,93.55,93.61,4400.0,81.2098,81.2619,81.2098,81.2619,4400.0
2014-11-10 14:40:00,93.63,93.69,93.63,93.65,4400.0,81.2793,81.3313,81.2793,81.2966,4400.0
2014-11-10 14:45:00,93.64,93.71,93.64,93.68,6000.0,81.2879,81.3487,81.2879,81.3227,6000.0
2014-11-10 14:50:00,93.68,93.72,93.64,93.69,4000.0,81.3227,81.3574,81.2879,81.3313,4000.0
2014-11-10 14:55:00,93.68,93.77,93.68,93.75,2800.0,81.3227,81.4008,81.3227,81.3834,2800.0
2014-11-10 15:00:00,93.77,93.77,93.68,93.71,2900.0,81.4008,81.4008,81.3227,81.3487,2900.0
2014-11-10 15:05:00,93.71,93.79,93.7,93.77,3600.0,81.3487,81.4182,81.34,81.4008,3600.0
2014-11-10 15:10:00,93.76,93.82,93.76,93.82,5100.0,81.3921,81.4442,81.3921,81.4442,5100.0
2014-11-10 15:15:00,93.84,93.85,93.79,93.81,3400.0,81.4616,81.4702,81.4182,81.4355,3400.0
2014-11-10 15:20:00,93.79,93.81,93.72,93.74,9800.0,81.4182,81.4355,81.3574,81.3747,9800.0
2014-11-10 15:25:00,93.72,93.78,93.71,93.74,8500.0,81.3574,81.4095,81.3487,81.3747,8500.0
2014-11-10 15:30:00,93.74,93.8,93.68,93.74,12700.0,81.3747,81.4268,81.3227,81.3747,12700.0
2014-11-10 15:35:00,93.76,93.87,93.76,93.82,8400.0,81.3921,81.4876,81.3921,81.4442,8400.0
2014-11-10 15:40:00,93.81,93.81,93.73,93.77,8700.0,81.4355,81.4355,81.3661,81.4008,8700.0
2014-11-10 15:45:00,93.77,93.84,93.77,93.81,7900.0,81.4008,81.4616,81.4008,81.4355,7900.0
2014-11-10 15:50:00,93.83,93.88,93.81,93.87,16600.0,81.4529,81.4963,81.4355,81.4876,16600.0
2014-11-10 15:55:00,93.87,93.89,93.78,93.88,43000.0,81.4876,81.505,81.4095,81.4963,43000.0
2014-11-11 09:30:00,93.87,93.87,93.71,93.86,10900.0,81.4876,81.4876,81.3487,81.4789,10900.0
2014-11-11 09:35:00,93.8,94.21,93.8,94.01,19500.0,81.4268,81.7827,81.4268,81.6091,19500.0
2014-11-11 09:40:00,94.08,94.24,94.08,94.15,9200.0,81.6699,81.8088,81.6699,81.7307,9200.0
2014-11-11 09:45:00,94.1,94.16,94.03,94.1,8100.0,81.6873,81.7393,81.6265,81.6873,8100.0
2014-11-11 09:50:00,94.11,94.17,94.02,94.06,5600.0,81.6959,81.748,81.6178,81.6525,5600.0
2014-11-11 09:55:00,94.06,94.11,93.97,94.11,8600.0,81.6525,81.6959,81.5744,81.6959,8600.0
2014-11-11 10:00:00,94.13,94.24,94.11,94.15,5900.0,81.7133,81.8088,81.6959,81.7307,5900.0
2014-11-11 10:05:00,94.18,94.24,94.18,94.23,5700.0,81.7567,81.8088,81.7567,81.8001,5700.0
2014-11-11 10:10:00,94.23,94.31,94.08,94.12,18200.0,81.8001,81.8696,81.6699,81.7046,18200.0
2014-11-11 10:15:00,94.11,94.37,94.08,94.37,9600.0,81.6959,81.9216,81.6699,81.9216,9600.0
2014-11-11 10:20:00,94.33,94.44,94.33,94.44,8800.0,81.8869,81.9824,81.8869,81.9824,8800.0
2014-11-11 10:25:00,94.44,94.62,94.44,94.53,12600.0,81.9824,82.1387,81.9824,82.0605,12600.0
2014-11-11 10:30:00,94.52,94.52,94.37,94.42,37500.0,82.0519,82.0519,81.9216,81.965,37500.0
2014-11-11 10:35:00,94.42,94.49,94.42,94.46,3900.0,81.965,82.0258,81.965,81.9998,3900.0
2014-11-11 10:40:00,94.45,94.51,94.45,94.45,5100.0,81.9911,82.0432,81.9911,81.9911,5100.0
2014-11-11 10:45:00,94.44,94.47,94.44,94.45,5600.0,81.9824,82.0085,81.9824,81.9911,5600.0
2014-11-11 10:50:00,94.45,94.5,94.45,94.48,8100.0,81.9911,82.0345,81.9911,82.0171,8100.0
2014-11-11 10:55:00,94.49,94.52,94.45,94.46,5000.0,82.0258,82.0519,81.9911,81.9998,5000.0
2014-11-11 11:00:00,94.46,94.46,94.21,94.21,7000.0,81.9998,81.9998,81.7827,81.7827,7000.0
2014-11-11 11:05:00,94.21,94.32,94.13,94.32,6400.0,81.7827,81.8782,81.7133,81.8782,6400.0
2014-11-11 11:10:00,94.29,94.35,94.25,94.25,15600.0,81.8522,81.9043,81.8175,81.8175,15600.0
2014-11-11 11:15:00,94.26,94.31,94.25,94.26,5900.0,81.8262,81.8696,81.8175,81.8262,5900.0
2014-11-11 11:20:00,94.24,94.28,94.2,94.22,17100.0,81.8088,81.8435,81.7741,81.7914,17100.0
2014-11-11 11:25:00,94.21,94.24,94.09,94.1,3700.0,81.7827,81.8088,81.6786,81.6873,3700.0
2014-11-11 11:30:00,94.09,94.12,94.07,94.08,2500.0,81.6786,81.7046,81.6612,81.6699,2500.0
2014-11-11 11:35:00,94.05,94.05,93.86,93.89,12200.0,81.6439,81.6439,81.4789,81.505,12200.0
2014-11-11 11:40:00,93.9,93.9,93.75,93.77,9000.0,81.5136,81.5136,81.3834,81.4008,9000.0
2014-11-11 11:45:00,93.79,93.91,93.78,93.91,3800.0,81.4182,81.5223,81.4095,81.5223,3800.0
2014-11-11 11:50:00,93.9,93.98,93.9,93.98,5400.0,81.5136,81.5831,81.5136,81.5831,5400.0
2014-11-11 11:55:00,94.01,94.04,93.95,93.99,4600.0,81.6091,81.6352,81.557,81.5918,4600.0
2014-11-11 12:00:00,93.95,93.95,93.81,93.85,2600.0,81.557,81.557,81.4355,81.4702,2600.0
2014-11-11 12:05:00,93.85,93.91,93.81,93.81,9000.0,81.4702,81.5223,81.4355,81.4355,9000.0
2014-11-11 12:10:00,93.82,93.86,93.8,93.86,4600.0,81.4442,81.4789,81.4268,81.4789,4600.0
2014-11-11 12:15:00,93.86,93.86,93.83,93.83,3100.0,81.4789,81.4789,81.4529,81.4529,3100.0
2014-11-11 12:20:00,93.82,93.82,93.73,93.74,1900.0,81.4442,81.4442,81.3661,81.3747,1900.0
2014-11-11 12:25:00,93.72,93.73,93.64,93.65,7200.0,81.3574,81.3661,81.2879,81.2966,7200.0
2014-11-11 12:30:00,93.65,93.67,93.63,93.63,8600.0,81.2966,81.314,81.2793,81.2793,8600.0
2014-11-11 12:35:00,93.63,93.71,93.63,93.71,3000.0,81.2793,81.3487,81.2793,81.3487,3000.0
2014-11-11 12:40:00,93.73,93.78,93.71,93.71,1600.0,81.3661,81.4095,81.3487,81.3487,1600.0
2014-11-11 12:45:00,93.72,93.72,93.62,93.62,2000.0,81.3574,81.3574,81.2706,81.2706,2000.0
2014-11-11 12:50:00,93.63,93.72,93.63,93.72,4700.0,81.2793,81.3574,81.2793,81.3574,4700.0
2014-11-11 12:55:00,93.71,93.74,93.67,93.7,3100.0,81.3487,81.3747,81.314,81.34,3100.0
2014-11-11 13:00:00,93.71,93.71,93.63,93.63,3600.0,81.3487,81.3487,81.2793,81.2793,3600.0
2014-11-11 13:05:00,93.61,93.61,93.58,93.61,4500.0,81.2619,81.2619,81.2359,81.2619,4500.0
2014-11-11 13:10:00,93.6,93.6,93.47,93.47,13100.0,81.2532,81.2532,81.1404,81.1404,13100.0
2014-11-11 13:15:00,93.47,93.65,93.47,93.63,5600.0,81.1404,81.2966,81.1404,81.2793,5600.0
2014-11-11 13:20:00,93.63,93.63,93.58,93.62,7000.0,81.2793,81.2793,81.2359,81.2706,7000.0
2014-11-11 13:25:00,93.65,93.73,93.65,93.73,3000.0,81.2966,81.3661,81.2966,81.3661,3000.0
2014-11-11 13:30:00,93.73,93.73,93.65,93.71,8500.0,81.3661,81.3661,81.2966,81.3487,8500.0
2014-11-11 13:35:00,93.74,93.81,93.73,93.8,4700.0,81.3747,81.4355,81.3661,81.4268,4700.0
2014-11-11 13:40:00,93.78,93.79,93.65,93.67,3800.0,81.4095,81.4182,81.2966,81.314,3800.0
2014-11-11 13:45:00,93.69,93.74,93.68,93.71,1900.0,81.3313,81.3747,81.3227,81.3487,1900.0
2014-11-11 13:50:00,93.71,93.76,93.7,93.76,11500.0,81.3487,81.3921,81.34,81.3921,11500.0
2014-11-11 13:55:00,93.75,93.81,93.75,93.78,4400.0,81.3834,81.4355,81.3834,81.4095,4400.0
2014-11-11 14:00:00,93.78,93.78,93.7,93.72,2800.0,81.4095,81.4095,81.34,81.3574,2800.0
2014-11-11 14:05:00,93.7,93.7,93.48,93.48,6600.0,81.34,81.34,81.149,81.149,6600.0
2014-11-11 14:10:00,93.48,93.52,93.44,93.52,8900.0,81.149,81.1838,81.1143,81.1838,8900.0
2014-11-11 14:15:00,93.53,93.58,93.5,93.52,4200.0,81.1924,81.2359,81.1664,81.1838,4200.0
2014-11-11 14:20:00,93.54,93.54,93.46,93.51,5000.0,81.2011,81.2011,81.1317,81.1751,5000.0
2014-11-11 14:25:00,93.48,93.52,93.47,93.47,3000.0,81.149,81.1838,81.1404,81.1404,3000.0
2014-11-11 14:30:00,93.45,93.51,93.44,93.51,4400.0,81.123,81.1751,81.1143,81.1751,4400.0
2014-11-11 14:35:00,93.52,93.54,93.45,93.45,3700.0,81.1838,81.2011,81.123,81.123,3700.0
2014-11-11 14:40:00,93.45,93.46,93.4,93.46,4100.0,81.123,81.1317,81.0796,81.1317,4100.0
2014-11-11 14:45:00,93.45,93.5,93.43,93.5,3500.0,81.123,81.1664,81.1056,81.1664,3500.0
2014-11-11 14:50:00,93.49,93.5,93.45,93.48,4400.0,81.1577,81.1664,81.123,81.149,4400.0
2014-11-11 14:55:00,93.5,93.55,93.5,93.55,2300.0,81.1664,81.2098,81.1664,81.2098,2300.0
2014-11-11 15:00:00,93.57,93.65,93.57,93.64,3100.0,81.2272,81.2966,81.2272,81.2879,3100.0
2014-11-11 15:05:00,93.63,93.71,93.6,93.71,5100.0,81.2793,81.3487,81.2532,81.3487,5100.0
2014-11-11 15:10:00,93.68,93.69,93.59,93.61,6000.0,81.3227,81.3313,81.2445,81.2619,6000.0
2014-11-11 15:15:00,93.6,93.65,93.59,93.65,7100.0,81.2532,81.2966,81.2445,81.2966,7100.0
2014-11-11 15:20:00,93.65,93.66,93.6,93.6,5300.0,81.2966,81.3053,81.2532,81.2532,5300.0
2014-11-11 15:25:00,93.59,93.61,93.56,93.56,7500.0,81.2445,81.2619,81.2185,81.2185,7500.0
2014-11-11 15:30:00,93.57,93.62,93.56,93.56,5400.0,81.2272,81.2706,81.2185,81.2185,5400.0
2014-11-11 15:35:00,93.58,93.71,93.57,93.71,8400.0,81.2359,81.3487,81.2272,81.3487,8400.0
2014-11-11 15:40:00,93.71,93.79,93.71,93.76,6800.0,81.3487,81.4182,81.3487,81.3921,6800.0
2014-11-11 15:45:00,93.77,93.79,93.74,93.76,10800.0,81.4008,81.4182,81.3747,81.3921,10800.0
2014-11-11 15:50:00,93.76,93.78,93.74,93.76,11100.0,81.3921,81.4095,81.3747,81.3921,11100.0
2014-11-11 15:55:00,93.76,93.85,93.75,93.83,25700.0,81.3921,81.4702,81.3834,81.4529,25700.0
2014-11-12 09:30:00,93.36,93.72,92.94,93.07,20900.0,81.0449,81.3574,80.6803,80.7931,20900.0
2014-11-12 09:35:00,93.06,93.22,92.92,92.92,10200.0,80.7844,80.9233,80.6629,80.6629,10200.0
2014-11-12 09:40:00,92.92,93.45,92.92,93.33,11900.0,80.6629,81.123,80.6629,81.0188,11900.0
2014-11-12 09:45:00,93.35,93.62,93.3,93.6,9300.0,81.0362,81.2706,80.9928,81.2532,9300.0
2014-11-12 09:50:00,93.62,93.83,93.48,93.59,9600.0,81.2706,81.4529,81.149,81.2445,9600.0
2014-11-12 09:55:00,93.52,93.67,93.45,93.48,17500.0,81.1838,81.314,81.123,81.149,17500.0
2014-11-12 10:00:00,93.54,93.7,93.53,93.55,10000.0,81.2011,81.34,81.1924,81.2098,10000.0
2014-11-12 10:05:00,93.52,93.7,93.52,93.64,18800.0,81.1838,81.34,81.1838,81.2879,18800.0
2014-11-12 10:10:00,93.62,93.65,93.55,93.63,6700.0,81.2706,81.2966,81.2098,81.2793,6700.0
2014-11-12 10:15:00,93.65,93.74,93.57,93.73,12100.0,81.2966,81.3747,81.2272,81.3661,12100.0
2014-11-12 10:20:00,93.72,93.72,93.59,93.65,14700.0,81.3574,81.3574,81.2445,81.2966,14700.0
2014-11-12 10:25:00,93.7,93.8,93.62,93.72,17700.0,81.34,81.4268,81.2706,81.3574,17700.0
2014-11-12 10:30:00,93.69,93.69,93.52,93.59,6000.0,81.3313,81.3313,81.1838,81.2445,6000.0
2014-11-12 10:35:00,93.6,93.74,93.58,93.74,17300.0,81.2532,81.3747,81.2359,81.3747,17300.0
2014-11-12 10:40:00,93.74,93.84,93.68,93.81,12100.0,81.3747,81.4616,81.3227,81.4355,12100.0
2014-11-12 10:45:00,93.82,93.83,93.75,93.78,4800.0,81.4442,81.4529,81.3834,81.4095,4800.0
2014-11-12 10:50:00,93.78,93.82,93.7,93.79,22900.0,81.4095,81.4442,81.34,81.4182,22900.0
2014-11-12 10:55:00,93.75,94.06,93.75,94.0,34800.0,81.3834,81.6525,81.3834,81.6004,34800.0
2014-11-12 11:00:00,93.98,94.24,93.94,94.23,51500.0,81.5831,81.8088,81.5484,81.8001,51500.0
2014-11-12 11:05:00,94.22,94.63,94.16,94.58,73400.0,81.7914,82.1473,81.7393,82.1039,73400.0
2014-11-12 11:10:00,94.56,94.98,94.52,94.92,121000.0,82.0866,82.4512,82.0519,82.3991,121000.0
2014-11-12 11:15:00,94.92,95.09,94.39,94.4,118400.0,82.3991,82.5467,81.939,81.9477,118400.0
2014-11-12 11:20:00,94.41,94.56,94.37,94.44,9600.0,81.9564,82.0866,81.9216,81.9824,9600.0
2014-11-12 11:25:00,94.39,94.43,94.26,94.3,18900.0,81.939,81.9737,81.8262,81.8609,18900.0
2014-11-12 11:30:00,94.28,94.54,94.28,94.44,20500.0,81.8435,82.0692,81.8435,81.9824,20500.0
2014-11-12 11:35:00,94.46,94.62,94.3,94.33,14000.0,81.9998,82.1387,81.8609,81.8869,14000.0
2014-11-12 11:40:00,94.31,94.44,94.25,94.25,27600.0,81.8696,81.9824,81.8175,81.8175,27600.0
2014-11-12 11:45:00,94.25,94.28,94.14,94.14,8200.0,81.8175,81.8435,81.722,81.722,8200.0
2014-11-12 11:50:00,94.15,94.26,94.13,94.26,10300.0,81.7307,81.8262,81.7133,81.8262,10300.0
2014-11-12 11:55:00,94.26,94.28,94.2,94.28,17600.0,81.8262,81.8435,81.7741,81.8435,17600.0
2014-11-12 12:00:00,94.29,94.42,94.23,94.36,17400.0,81.8522,81.965,81.8001,81.913,17400.0
2014-11-12 12:05:00,94.33,94.39,94.29,94.29,8300.0,81.8869,81.939,81.8522,81.8522,8300.0
2014-11-12 12:10:00,94.29,94.29,94.11,94.11,2400.0,81.8522,81.8522,81.6959,81.6959,2400.0
2014-11-12 12:15:00,94.11,94.14,94.09,94.09,5600.0,81.6959,81.722,81.6786,81.6786,5600.0
2014-11-12 12:20:00,94.09,94.26,93.96,94.26,26700.0,81.6786,81.8262,81.5657,81.8262,26700.0
2014-11-12 12:25:00,94.23,94.37,94.12,94.2,25600.0,81.8001,81.9216,81.7046,81.7741,25600.0
2014-11-12 12:30:00,94.21,94.21,94.02,94.02,5100.0,81.7827,81.7827,81.6178,81.6178,5100.0
2014-11-12 12:35:00,93.98,94.01,93.9,93.94,6300.0,81.5831,81.6091,81.5136,81.5484,6300.0
2014-11-12 12:40:00,93.95,93.95,93.81,93.92,5300.0,81.557,81.557,81.4355,81.531,5300.0
2014-11-12 12:45:00,93.95,94.02,93.94,93.99,4200.0,81.557,81.6178,81.5484,81.5918,4200.0
2014-11-12 12:50:00,93.95,93.98,93.93,93.95,4700.0,81.557,81.5831,81.5397,81.557,4700.0
2014-11-12 12:55:00,93.97,94.06,93.97,93.98,4100.0,81.5744,81.6525,81.5744,81.5831,4100.0
2014-11-12 13:00:00,94.0,94.06,93.98,94.03,12400.0,81.6004,81.6525,81.5831,81.6265,12400.0
2014-11-12 13:05:00,94.03,94.2,94.03,94.18,5100.0,81.6265,81.7741,81.6265,81.7567,5100.0
2014-11-12 13:10:00,94.15,94.2,94.14,94.15,3700.0,81.7307,81.7741,81.722,81.7307,3700.0
2014-11-12 13:15:00,94.15,94.16,94.12,94.13,5500.0,81.7307,81.7393,81.7046,81.7133,5500.0
2014-11-12 13:20:00,94.12,94.13,94.02,94.13,6800.0,81.7046,81.7133,81.6178,81.7133,6800.0
2014-11-12 13:25:00,94.12,94.19,94.12,94.19,2200.0,81.7046,81.7654,81.7046,81.7654,2200.0
2014-11-12 13:30:00,94.19,94.27,94.18,94.27,4700.0,81.7654,81.8348,81.7567,81.8348,4700.0
2014-11-12 13:35:00,94.24,94.25,94.12,94.12,4100.0,81.8088,81.8175,81.7046,81.7046,4100.0
2014-11-12 13:40:00,94.1,94.1,93.95,93.95,9800.0,81.6873,81.6873,81.557,81.557,9800.0
2014-11-12 13:45:00,93.95,93.95,93.88,93.93,5400.0,81.557,81.557,81.4963,81.5397,5400.0
2014-11-12 13:50:00,93.93,94.02,93.92,94.0,5800.0,81.5397,81.6178,81.531,81.6004,5800.0
2014-11-12 13:55:00,93.97,94.05,93.92,94.05,7400.0,81.5744,81.6439,81.531,81.6439,7400.0
2014-11-12 14:00:00,94.06,94.15,94.05,94.15,5700.0,81.6525,81.7307,81.6439,81.7307,5700.0
2014-11-12 14:05:00,94.14,94.15,94.1,94.12,6500.0,81.722,81.7307,81.6873,81.7046,6500.0
2014-11-12 14:10:00,94.13,94.2,94.13,94.14,4000.0,81.7133,81.7741,81.7133,81.722,4000.0
2014-11-12 14:15:00,94.12,94.19,94.09,94.17,7600.0,81.7046,81.7654,81.6786,81.748,7600.0
2014-11-12 14:20:00,94.14,94.18,94.04,94.18,6900.0,81.722,81.7567,81.6352,81.7567,6900.0
2014-11-12 14:25:00,94.21,94.4,94.19,94.32,12400.0,81.7827,81.9477,81.7654,81.8782,12400.0
2014-11-12 14:30:00,94.35,94.36,94.31,94.33,3800.0,81.9043,81.913,81.8696,81.8869,3800.0
2014-11-12 14:35:00,94.34,94.34,94.16,94.19,2500.0,81.8956,81.8956,81.7393,81.7654,2500.0
2014-11-12 14:40:00,94.2,94.21,94.15,94.15,5900.0,81.7741,81.7827,81.7307,81.7307,5900.0
2014-11-12 14:45:00,94.15,94.29,94.15,94.21,11900.0,81.7307,81.8522,81.7307,81.7827,11900.0
2014-11-12 14:50:00,94.19,94.21,94.07,94.18,7800.0,81.7654,81.7827,81.6612,81.7567,7800.0
2014-11-12 14:55:00,94.21,94.21,94.15,94.17,5300.0,81.7827,81.7827,81.7307,81.748,5300.0
2014-11-12 15:00:00,94.16,94.24,94.1,94.23,11100.0,81.7393,81.8088,81.6873,81.8001,11100.0
2014-11-12 15:05:00,94.23,94.23,94.2,94.2,6300.0,81.8001,81.8001,81.7741,81.7741,6300.0
2014-11-12 15:10:00,94.18,94.2,94.16,94.16,5400.0,81.7567,81.7741,81.7393,81.7393,5400.0
2014-11-12 15:15:00,94.16,94.22,94.12,94.16,11200.0,81.7393,81.7914,81.7046,81.7393,11200.0
2014-11-12 15:20:00,94.14,94.15,94.04,94.07,9800.0,81.722,81.7307,81.6352,81.6612,9800.0
2014-11-12 15:25:00,94.06,94.23,94.06,94.22,8100.0,81.6525,81.8001,81.6525,81.7914,8100.0
2014-11-12 15:30:00,94.23,94.28,94.19,94.26,10200.0,81.8001,81.8435,81.7654,81.8262,10200.0
2014-11-12 15:35:00,94.24,94.25,94.22,94.22,7400.0,81.8088,81.8175,81.7914,81.7914,7400.0
2014-11-12 15:40:00,94.21,94.25,94.16,94.25,16000.0,81.7827,81.8175,81.7393,81.8175,16000.0
2014-11-12 15:45:00,94.25,94.25,94.01,94.04,19100.0,81.8175,81.8175,81.6091,81.6352,19100.0
2014-11-12 15:50:00,94.05,94.13,94.05,94.08,28100.0,81.6439,81.7133,81.6439,81.6699,28100.0
2014-11-12 15:55:00,94.08,94.14,93.97,94.0,65900.0,81.6699,81.722,81.5744,81.6004,65900.0
2014-11-13 09:30:00,94.2,94.69,94.2,94.43,14900.0,81.7741,82.1994,81.7741,81.9737,14900.0
2014-11-13 09:35:00,94.41,94.41,94.21,94.29,2800.0,81.9564,81.9564,81.7827,81.8522,2800.0
2014-11-13 09:40:00,94.25,94.5,94.25,94.4,12600.0,81.8175,82.0345,81.8175,81.9477,12600.0
2014-11-13 09:45:00,94.43,94.66,94.31,94.4,18000.0,81.9737,82.1734,81.8696,81.9477,18000.0
2014-11-13 09:50:00,94.42,94.42,94.22,94.24,9800.0,81.965,81.965,81.7914,81.8088,9800.0
2014-11-13 09:55:00,94.2,94.32,94.16,94.26,6800.0,81.7741,81.8782,81.7393,81.8262,6800.0
2014-11-13 10:00:00,94.27,94.39,94.17,94.22,12100.0,81.8348,81.939,81.748,81.7914,12100.0
2014-11-13 10:05:00,94.24,94.27,94.09,94.2,9300.0,81.8088,81.8348,81.6786,81.7741,9300.0
2014-11-13 10:10:00,94.21,94.21,94.06,94.16,9700.0,81.7827,81.7827,81.6525,81.7393,9700.0
2014-11-13 10:15:00,94.16,94.27,94.16,94.22,5700.0,81.7393,81.8348,81.7393,81.7914,5700.0
2014-11-13 10:20:00,94.2,94.3,94.17,94.3,9400.0,81.7741,81.8609,81.748,81.8609,9400.0
2014-11-13 10:25:00,94.28,94.31,94.09,94.15,21000.0,81.8435,81.8696,81.6786,81.7307,21000.0
2014-11-13 10:30:00,94.18,94.26,94.07,94.21,46300.0,81.7567,81.8262,81.6612,81.7827,46300.0
2014-11-13 10:35:00,94.2,94.23,94.12,94.17,15400.0,81.7741,81.8001,81.7046,81.748,15400.0
2014-11-13 10:40:00,94.2,94.2,94.07,94.09,2900.0,81.7741,81.7741,81.6612,81.6786,2900.0
2014-11-13 10:45:00,94.09,94.09,94.02,94.06,6000.0,81.6786,81.6786,81.6178,81.6525,6000.0
2014-11-13 10:50:00,94.06,94.09,94.01,94.03,4500.0,81.6525,81.6786,81.6091,81.6265,4500.0
2014-11-13 10:55:00,94.0,94.0,93.9,93.92,13300.0,81.6004,81.6004,81.5136,81.531,13300.0
2014-11-13 11:00:00,93.91,93.91,93.72,93.72,13200.0,81.5223,81.5223,81.3574,81.3574,13200.0
2014-11-13 11:05:00,93.74,93.74,93.67,93.68,4300.0,81.3747,81.3747,81.314,81.3227,4300.0
2014-11-13 11:10:00,93.66,93.68,93.6,93.6,7300.0,81.3053,81.3227,81.2532,81.2532,7300.0
2014-11-13 11:15:00,93.59,93.59,93.45,93.58,9500.0,81.2445,81.2445,81.123,81.2359,9500.0
2014-11-13 11:20:00,93.59,93.62,93.58,93.6,2800.0,81.2445,81.2706,81.2359,81.2532,2800.0
2014-11-13 11:25:00,93.62,93.62,93.56,93.6,6300.0,81.2706,81.2706,81.2185,81.2532,6300.0
2014-11-13 11:30:00,93.57,93.57,93.46,93.46,7000.0,81.2272,81.2272,81.1317,81.1317,7000.0
2014-11-13 11:35:00,93.46,93.52,93.35,93.37,6500.0,81.1317,81.1838,81.0362,81.0536,6500.0
2014-11-13 11:40:00,93.39,93.4,93.34,93.35,7500.0,81.0709,81.0796,81.0275,81.0362,7500.0
2014-11-13 11:45:00,93.37,93.56,93.36,93.56,5100.0,81.0536,81.2185,81.0449,81.2185,5100.0
2014-11-13 11:50:00,93.54,93.54,93.46,93.46,7200.0,81.2011,81.2011,81.1317,81.1317,7200.0
2014-11-13 11:55:00,93.48,93.49,93.36,93.36,8100.0,81.149,81.1577,81.0449,81.0449,8100.0
2014-11-13 12:00:00,93.36,93.37,93.23,93.26,10600.0,81.0449,81.0536,80.932,80.9581,10600.0
2014-11-13 12:05:00,93.25,93.28,93.14,93.16,9800.0,80.9494,80.9754,80.8539,80.8713,9800.0
2014-11-13 12:10:00,93.21,93.27,93.21,93.22,6100.0,80.9147,80.9667,80.9147,80.9233,6100.0
2014-11-13 12:15:00,93.22,93.31,93.17,93.26,5100.0,80.9233,81.0015,80.8799,80.9581,5100.0
2014-11-13 12:20:00,93.25,93.28,93.18,93.18,5900.0,80.9494,80.9754,80.8886,80.8886,5900.0
2014-11-13 12:25:00,93.19,93.27,93.14,93.25,4800.0,80.8973,80.9667,80.8539,80.9494,4800.0
2014-11-13 12:30:00,93.25,93.34,93.25,93.34,4000.0,80.9494,81.0275,80.9494,81.0275,4000.0
2014-11-13 12:35:00,93.35,93.36,93.3,93.35,3800.0,81.0362,81.0449,80.9928,81.0362,3800.0
2014-11-13 12:40:00,93.35,93.35,93.31,93.34,5500.0,81.0362,81.0362,81.0015,81.0275,5500.0
2014-11-13 12:45:00,93.35,93.42,93.32,93.42,2100.0,81.0362,81.097,81.0101,81.097,2100.0
2014-11-13 12:50:00,93.4,93.41,93.35,93.4,3600.0,81.0796,81.0883,81.0362,81.0796,3600.0
2014-11-13 12:55:00,93.42,93.45,93.38,93.38,3600.0,81.097,81.123,81.0622,81.0622,3600.0
2014-11-13 13:00:00,93.4,93.43,93.39,93.4,3000.0,81.0796,81.1056,81.0709,81.0796,3000.0
2014-11-13 13:05:00,93.4,93.41,93.22,93.23,8500.0,81.0796,81.0883,80.9233,80.932,8500.0
2014-11-13 13:10:00,93.23,93.24,93.17,93.19,5000.0,80.932,80.9407,80.8799,80.8973,5000.0
2014-11-13 13:15:00,93.16,93.2,93.16,93.19,4700.0,80.8713,80.906,80.8713,80.8973,4700.0
2014-11-13 13:20:00,93.19,93.19,93.01,93.01,5300.0,80.8973,80.8973,80.741,80.741,5300.0
2014-11-13 13:25:00,93.0,93.06,92.94,93.06,9000.0,80.7324,80.7844,80.6803,80.7844,9000.0
2014-11-13 13:30:00,93.04,93.04,92.87,92.87,3300.0,80.7671,80.7671,80.6195,80.6195,3300.0
2014-11-13 13:35:00,92.89,92.98,92.87,92.98,3700.0,80.6369,80.715,80.6195,80.715,3700.0
2014-11-13 13:40:00,92.95,93.03,92.95,93.03,1500.0,80.689,80.7584,80.689,80.7584,1500.0
2014-11-13 13:45:00,93.03,93.12,93.03,93.12,2800.0,80.7584,80.8365,80.7584,80.8365,2800.0
2014-11-13 13:50:00,93.13,93.24,93.13,93.23,4500.0,80.8452,80.9407,80.8452,80.932,4500.0
2014-11-13 13:55:00,93.22,93.22,93.15,93.15,4000.0,80.9233,80.9233,80.8626,80.8626,4000.0
2014-11-13 14:00:00,93.15,93.2,93.06,93.19,6100.0,80.8626,80.906,80.7844,80.8973,6100.0
2014-11-13 14:05:00,93.19,93.22,93.16,93.22,6600.0,80.8973,80.9233,80.8713,80.9233,6600.0
2014-11-13 14:10:00,93.23,93.23,93.06,93.06,5900.0,80.932,80.932,80.7844,80.7844,5900.0
2014-11-13 14:15:00,93.07,93.1,93.01,93.05,3800.0,80.7931,80.8192,80.741,80.7758,3800.0
2014-11-13 14:20:00,93.05,93.09,93.02,93.02,4600.0,80.7758,80.8105,80.7497,80.7497,4600.0
2014-11-13 14:25:00,93.02,93.19,93.0,93.18,9200.0,80.7497,80.8973,80.7324,80.8886,9200.0
2014-11-13 14:30:00,93.21,93.26,93.12,93.12,14000.0,80.9147,80.9581,80.8365,80.8365,14000.0
2014-11-13 14:35:00,93.13,93.14,93.06,93.09,9600.0,80.8452,80.8539,80.7844,80.8105,9600.0
2014-11-13 14:40:00,93.09,93.16,93.08,93.13,7100.0,80.8105,80.8713,80.8018,80.8452,7100.0
2014-11-13 14:45:00,93.15,93.23,93.15,93.18,5500.0,80.8626,80.932,80.8626,80.8886,5500.0
2014-11-13 14:50:00,93.18,93.2,93.1,93.11,22200.0,80.8886,80.906,80.8192,80.8278,22200.0
2014-11-13 14:55:00,93.12,93.13,93.06,93.08,6600.0,80.8365,80.8452,80.7844,80.8018,6600.0
2014-11-13 15:00:00,93.11,93.21,93.11,93.17,7700.0,80.8278,80.9147,80.8278,80.8799,7700.0
2014-11-13 15:05:00,93.18,93.24,93.17,93.23,9600.0,80.8886,80.9407,80.8799,80.932,9600.0
2014-11-13 15:10:00,93.23,93.23,93.14,93.15,8600.0,80.932,80.932,80.8539,80.8626,8600.0
2014-11-13 15:15:00,93.15,93.2,93.15,93.19,9700.0,80.8626,80.906,80.8626,80.8973,9700.0
2014-11-13 15:20:00,93.2,93.23,93.13,93.22,14100.0,80.906,80.932,80.8452,80.9233,14100.0
2014-11-13 15:25:00,93.21,93.21,93.09,93.09,9400.0,80.9147,80.9147,80.8105,80.8105,9400.0
2014-11-13 15:30:00,93.08,93.21,93.03,93.2,11900.0,80.8018,80.9147,80.7584,80.906,11900.0
2014-11-13 15:35:00,93.19,93.36,93.19,93.32,13900.0,80.8973,81.0449,80.8973,81.0101,13900.0
2014-11-13 15:40:00,93.33,93.46,93.3,93.41,16300.0,81.0188,81.1317,80.9928,81.0883,16300.0
2014-11-13 15:45:00,93.43,93.54,93.41,93.43,35200.0,81.1056,81.2011,81.0883,81.1056,35200.0
2014-11-13 15:50:00,93.44,93.52,93.4,93.4,25800.0,81.1143,81.1838,81.0796,81.0796,25800.0
2014-11-13 15:55:00,93.37,93.41,93.3,93.37,48800.0,81.0536,81.0883,80.9928,81.0536,48800.0
2014-11-14 09:30:00,93.13,93.16,92.88,92.95,22300.0,80.8452,80.8713,80.6282,80.689,22300.0
2014-11-14 09:35:00,92.96,93.28,92.9,93.28,20700.0,80.6976,80.9754,80.6456,80.9754,20700.0
2014-11-14 09:40:00,93.23,93.27,92.99,92.99,6200.0,80.932,80.9667,80.7237,80.7237,6200.0
2014-11-14 09:45:00,92.98,93.25,92.86,93.0,11800.0,80.715,80.9494,80.6108,80.7324,11800.0
2014-11-14 09:50:00,92.98,93.03,92.8,92.87,12200.0,80.715,80.7584,80.5587,80.6195,12200.0
2014-11-14 09:55:00,92.87,93.09,92.84,92.94,12900.0,80.6195,80.8105,80.5935,80.6803,12900.0
2014-11-14 10:00:00,92.92,93.09,92.85,93.01,7300.0,80.6629,80.8105,80.6021,80.741,7300.0
2014-11-14 10:05:00,93.04,93.1,92.99,93.02,9500.0,80.7671,80.8192,80.7237,80.7497,9500.0
2014-11-14 10:10:00,93.0,93.09,92.95,92.95,9100.0,80.7324,80.8105,80.689,80.689,9100.0
2014-11-14 10:15:00,92.95,93.03,92.83,92.93,7900.0,80.689,80.7584,80.5848,80.6716,7900.0
2014-11-14 10:20:00,92.91,92.95,92.82,92.9,4000.0,80.6542,80.689,80.5761,80.6456,4000.0
2014-11-14 10:25:00,92.87,92.87,92.71,92.71,5500.0,80.6195,80.6195,80.4806,80.4806,5500.0
2014-11-14 10:30:00,92.75,92.77,92.61,92.65,12300.0,80.5153,80.5327,80.3938,80.4285,12300.0
2014-11-14 10:35:00,92.67,92.69,92.4,92.69,11100.0,80.4459,80.4633,80.2115,80.4633,11100.0
2014-11-14 10:40:00,92.69,92.79,92.64,92.78,7300.0,80.4633,80.5501,80.4198,80.5414,7300.0
2014-11-14 10:45:00,92.77,92.89,92.73,92.88,3400.0,80.5327,80.6369,80.498,80.6282,3400.0
2014-11-14 10:50:00,92.89,92.96,92.87,92.92,14700.0,80.6369,80.6976,80.6195,80.6629,14700.0
2014-11-14 10:55:00,92.92,92.96,92.9,92.94,3900.0,80.6629,80.6976,80.6456,80.6803,3900.0
2014-11-14 11:00:00,92.94,93.02,92.93,93.02,4900.0,80.6803,80.7497,80.6716,80.7497,4900.0
2014-11-14 11:05:00,93.04,93.12,93.01,93.05,6700.0,80.7671,80.8365,80.741,80.7758,6700.0
2014-11-14 11:10:00,93.09,93.1,93.06,93.06,2700.0,80.8105,80.8192,80.7844,80.7844,2700.0
2014-11-14 11:15:00,93.07,93.14,93.06,93.14,4300.0,80.7931,80.8539,80.7844,80.8539,4300.0
2014-11-14 11:20:00,93.14,93.2,93.12,93.17,4900.0,80.8539,80.906,80.8365,80.8799,4900.0
2014-11-14 11:25:00,93.2,93.24,93.17,93.23,4600.0,80.906,80.9407,80.8799,80.932,4600.0
2014-11-14 11:30:00,93.23,93.23,93.08,93.09,18200.0,80.932,80.932,80.8018,80.8105,18200.0
2014-11-14 11:35:00,93.09,93.11,93.02,93.08,5200.0,80.8105,80.8278,80.7497,80.8018,5200.0
2014-11-14 11:40:00,93.08,93.12,93.01,93.1,4300.0,80.8018,80.8365,80.741,80.8192,4300.0
2014-11-14 11:45:00,93.13,93.18,93.13,93.16,2900.0,80.8452,80.8886,80.8452,80.8713,2900.0
2014-11-14 11:50:00,93.14,93.19,93.13,93.18,9600.0,80.8539,80.8973,80.8452,80.8886,9600.0
2014-11-14 11:55:00,93.18,93.19,93.1,93.11,4700.0,80.8886,80.8973,80.8192,80.8278,4700.0
2014-11-14 12:00:00,93.1,93.12,93.05,93.12,4000.0,80.8192,80.8365,80.7758,80.8365,4000.0
2014-11-14 12:05:00,93.13,93.13,93.04,93.07,3100.0,80.8452,80.8452,80.7671,80.7931,3100.0
2014-11-14 12:10:00,93.05,93.08,93.03,93.03,4600.0,80.7758,80.8018,80.7584,80.7584,4600.0
2014-11-14 12:15:00,93.01,93.1,92.99,93.1,6500.0,80.741,80.8192,80.7237,80.8192,6500.0
2014-11-14 12:20:00,93.1,93.12,93.04,93.12,6000.0,80.8192,80.8365,80.7671,80.8365,6000.0
2014-11-14 12:25:00,93.11,93.12,93.07,93.07,4200.0,80.8278,80.8365,80.7931,80.7931,4200.0
2014-11-14 12:30:00,93.06,93.12,93.06,93.06,3400.0,80.7844,80.8365,80.7844,80.7844,3400.0
2014-11-14 12:35:00,93.08,93.13,93.07,93.11,2800.0,80.8018,80.8452,80.7931,80.8278,2800.0
2014-11-14 12:40:00,93.12,93.12,92.99,92.99,4400.0,80.8365,80.8365,80.7237,80.7237,4400.0
2014-11-14 12:45:00,92.99,92.99,92.92,92.97,5800.0,80.7237,80.7237,80.6629,80.7063,5800.0
2014-11-14 12:50:00,92.98,93.04,92.98,93.0,4800.0,80.715,80.7671,80.715,80.7324,4800.0
2014-11-14 12:55:00,93.0,93.02,92.85,92.86,8900.0,80.7324,80.7497,80.6021,80.6108,8900.0
2014-11-14 13:00:00,92.84,92.9,92.84,92.85,7700.0,80.5935,80.6456,80.5935,80.6021,7700.0
2014-11-14 13:05:00,92.88,92.9,92.83,92.85,4300.0,80.6282,80.6456,80.5848,80.6021,4300.0
2014-11-14 13:10:00,92.87,92.87,92.72,92.75,5500.0,80.6195,80.6195,80.4893,80.5153,5500.0
2014-11-14 13:15:00,92.77,92.79,92.74,92.78,3900.0,80.5327,80.5501,80.5067,80.5414,3900.0
2014-11-14 13:20:00,92.75,92.75,92.68,92.69,4400.0,80.5153,80.5153,80.4546,80.4633,4400.0
2014-11-14 13:25:00,92.68,92.69,92.64,92.69,5500.0,80.4546,80.4633,80.4198,80.4633,5500.0
2014-11-14 13:30:00,92.71,92.76,92.66,92.68,4500.0,80.4806,80.524,80.4372,80.4546,4500.0
2014-11-14 13:35:00,92.69,92.72,92.66,92.7,3300.0,80.4633,80.4893,80.4372,80.4719,3300.0
2014-11-14 13:40:00,92.7,92.73,92.65,92.65,2900.0,80.4719,80.498,80.4285,80.4285,2900.0
2014-11-14 13:45:00,92.67,92.75,92.67,92.73,3200.0,80.4459,80.5153,80.4459,80.498,3200.0
2014-11-14 13:50:00,92.73,92.8,92.73,92.79,1900.0,80.498,80.5587,80.498,80.5501,1900.0
2014-11-14 13:55:00,92.78,92.78,92.62,92.65,4000.0,80.5414,80.5414,80.4025,80.4285,4000.0
2014-11-14 14:00:00,92.66,92.68,92.61,92.66,3500.0,80.4372,80.4546,80.3938,80.4372,3500.0
2014-11-14 14:05:00,92.67,92.68,92.59,92.62,2600.0,80.4459,80.4546,80.3764,80.4025,2600.0
2014-11-14 14:10:00,92.63,92.65,92.57,92.57,6800.0,80.4112,80.4285,80.3591,80.3591,6800.0
2014-11-14 14:15:00,92.58,92.59,92.46,92.46,7100.0,80.3678,80.3764,80.2636,80.2636,7100.0
2014-11-14 14:20:00,92.45,92.45,92.39,92.41,6400.0,80.2549,80.2549,80.2028,80.2202,6400.0
2014-11-14 14:25:00,92.42,92.58,92.42,92.56,5600.0,80.2289,80.3678,80.2289,80.3504,5600.0
2014-11-14 14:30:00,92.57,92.59,92.5,92.52,7600.0,80.3591,80.3764,80.2983,80.3157,7600.0
2014-11-14 14:35:00,92.52,92.52,92.44,92.49,6000.0,80.3157,80.3157,80.2462,80.2896,6000.0
2014-11-14 14:40:00,92.5,92.51,92.46,92.46,5000.0,80.2983,80.307,80.2636,80.2636,5000.0
2014-11-14 14:45:00,92.46,92.49,92.45,92.46,8800.0,80.2636,80.2896,80.2549,80.2636,8800.0
2014-11-14 14:50:00,92.47,92.51,92.44,92.45,7300.0,80.2723,80.307,80.2462,80.2549,7300.0
2014-11-14 14:55:00,92.45,92.46,92.43,92.43,8100.0,80.2549,80.2636,80.2375,80.2375,8100.0
2014-11-14 15:00:00,92.42,92.46,92.42,92.46,7500.0,80.2289,80.2636,80.2289,80.2636,7500.0
2014-11-14 15:05:00,92.45,92.53,92.45,92.53,10700.0,80.2549,80.3244,80.2549,80.3244,10700.0
2014-11-14 15:10:00,92.53,92.54,92.48,92.5,25500.0,80.3244,80.333,80.281,80.2983,25500.0
2014-11-14 15:15:00,92.5,92.63,92.5,92.58,16400.0,80.2983,80.4112,80.2983,80.3678,16400.0
2014-11-14 15:20:00,92.58,92.62,92.54,92.62,14200.0,80.3678,80.4025,80.333,80.4025,14200.0
2014-11-14 15:25:00,92.62,92.7,92.61,92.7,11500.0,80.4025,80.4719,80.3938,80.4719,11500.0
2014-11-14 15:30:00,92.72,92.8,92.7,92.8,18800.0,80.4893,80.5587,80.4719,80.5587,18800.0
2014-11-14 15:35:00,92.8,92.84,92.76,92.76,18000.0,80.5587,80.5935,80.524,80.524,18000.0
2014-11-14 15:40:00,92.76,92.76,92.69,92.72,14700.0,80.524,80.524,80.4633,80.4893,14700.0
2014-11-14 15:45:00,92.74,92.79,92.74,92.78,21500.0,80.5067,80.5501,80.5067,80.5414,21500.0
2014-11-14 15:50:00,92.77,92.84,92.77,92.81,26900.0,80.5327,80.5935,80.5327,80.5674,26900.0
2014-11-14 15:55:00,92.81,92.9,92.78,92.9,50700.0,80.5674,80.6456,80.5414,80.6456,50700.0
2014-11-17 09:30:00,92.5,92.79,92.5,92.79,200.0,80.2983,80.5501,80.2983,80.5501,200.0
2014-11-17 09:35:00,92.78,92.9,92.77,92.9,800.0,80.5414,80.6456,80.5327,80.6456,800.0
2014-11-17 09:40:00,92.86,92.96,92.8,92.96,2400.0,80.6108,80.6976,80.5587,80.6976,2400.0
2014-11-17 09:45:00,92.97,93.22,92.97,93.2,2200.0,80.7063,80.9233,80.7063,80.906,2200.0
2014-11-17 09:50:00,93.2,93.21,92.92,92.92,4600.0,80.906,80.9147,80.6629,80.6629,4600.0
2014-11-17 09:55:00,92.93,93.04,92.85,92.96,8200.0,80.6716,80.7671,80.6021,80.6976,8200.0
2014-11-17 10:00:00,93.02,93.08,92.95,93.03,9200.0,80.7497,80.8018,80.689,80.7584,9200.0
2014-11-17 10:05:00,92.99,93.05,92.87,92.88,2500.0,80.7237,80.7758,80.6195,80.6282,2500.0
2014-11-17 10:10:00,92.96,93.25,92.95,93.17,3700.0,80.6976,80.9494,80.689,80.8799,3700.0
2014-11-17 10:15:00,93.21,93.35,93.21,93.35,5300.0,80.9147,81.0362,80.9147,81.0362,5300.0
2014-11-17 10:20:00,93.35,93.41,93.26,93.37,3200.0,81.0362,81.0883,80.9581,81.0536,3200.0
2014-11-17 10:25:00,93.39,93.39,92.71,93.2,12000.0,81.0709,81.0709,80.4806,80.906,12000.0
2014-11-17 10:30:00,93.16,93.26,93.07,93.24,7300.0,80.8713,80.9581,80.7931,80.9407,7300.0
2014-11-17 10:35:00,93.25,93.36,93.22,93.35,5400.0,80.9494,81.0449,80.9233,81.0362,5400.0
2014-11-17 10:40:00,93.26,93.31,93.21,93.31,2600.0,80.9581,81.0015,80.9147,81.0015,2600.0
2014-11-17 10:45:00,93.33,93.37,93.27,93.36,3100.0,81.0188,81.0536,80.9667,81.0449,3100.0
2014-11-17 10:50:00,93.33,93.45,93.3,93.45,1500.0,81.0188,81.123,80.9928,81.123,1500.0
2014-11-17 10:55:00,93.45,93.52,93.45,93.52,1300.0,81.123,81.1838,81.123,81.1838,1300.0
2014-11-17 11:00:00,93.53,93.56,93.41,93.41,3500.0,81.1924,81.2185,81.0883,81.0883,3500.0
2014-11-17 11:05:00,93.43,93.43,93.32,93.32,7400.0,81.1056,81.1056,81.0101,81.0101,7400.0
2014-11-17 11:10:00,93.31,93.33,93.22,93.28,1300.0,81.0015,81.0188,80.9233,80.9754,1300.0
2014-11-17 11:15:00,93.25,93.34,93.24,93.34,5400.0,80.9494,81.0275,80.9407,81.0275,5400.0
2014-11-17 11:20:00,93.36,93.37,93.29,93.29,1600.0,81.0449,81.0536,80.9841,80.9841,1600.0
2014-11-17 11:25:00,93.3,93.3,93.23,93.23,1800.0,80.9928,80.9928,80.932,80.932,1800.0
2014-11-17 11:30:00,93.21,93.31,93.14,93.26,16900.0,80.9147,81.0015,80.8539,80.9581,16900.0
2014-11-17 11:35:00,93.26,93.36,93.24,93.36,1600.0,80.9581,81.0449,80.9407,81.0449,1600.0
2014-11-17 11:40:00,93.38,93.44,93.36,93.42,2300.0,81.0622,81.1143,81.0449,81.097,2300.0
2014-11-17 11:45:00,93.47,93.53,93.47,93.53,1700.0,81.1404,81.1924,81.1404,81.1924,1700.0
2014-11-17 11:50:00,93.51,93.53,93.37,93.53,3300.0,81.1751,81.1924,81.0536,81.1924,3300.0
2014-11-17 11:55:00,93.55,93.55,93.45,93.45,1600.0,81.2098,81.2098,81.123,81.123,1600.0
2014-11-17 12:00:00,93.5,93.57,93.5,93.55,1200.0,81.1664,81.2272,81.1664,81.2098,1200.0
2014-11-17 12:05:00,93.53,93.56,93.49,93.52,4800.0,81.1924,81.2185,81.1577,81.1838,4800.0
2014-11-17 12:10:00,93.57,93.63,93.5,93.58,12200.0,81.2272,81.2793,81.1664,81.2359,12200.0
2014-11-17 12:15:00,93.62,93.64,93.53,93.64,1700.0,81.2706,81.2879,81.1924,81.2879,1700.0
2014-11-17 12:20:00,93.61,93.7,93.61,93.7,2000.0,81.2619,81.34,81.2619,81.34,2000.0
2014-11-17 12:25:00,93.69,93.78,93.69,93.78,4500.0,81.3313,81.4095,81.3313,81.4095,4500.0
2014-11-17 12:30:00,93.8,93.8,93.72,93.72,2000.0,81.4268,81.4268,81.3574,81.3574,2000.0
2014-11-17 12:35:00,93.7,93.72,93.67,93.67,3500.0,81.34,81.3574,81.314,81.314,3500.0
2014-11-17 12:40:00,93.7,93.73,93.67,93.73,1700.0,81.34,81.3661,81.314,81.3661,1700.0
2014-11-17 12:45:00,93.77,93.83,93.74,93.83,2300.0,81.4008,81.4529,81.3747,81.4529,2300.0
2014-11-17 12:50:00,93.83,93.89,93.83,93.88,1200.0,81.4529,81.505,81.4529,81.4963,1200.0
2014-11-17 12:55:00,93.89,93.9,93.84,93.84,900.0,81.505,81.5136,81.4616,81.4616,900.0
2014-11-17 13:00:00,93.86,93.9,93.83,93.9,16000.0,81.4789,81.5136,81.4529,81.5136,16000.0
2014-11-17 13:05:00,93.92,93.94,93.87,93.94,3100.0,81.531,81.5484,81.4876,81.5484,3100.0
2014-11-17 13:10:00,93.94,93.94,93.92,93.93,1100.0,81.5484,81.5484,81.531,81.5397,1100.0
2014-11-17 13:15:00,93.93,93.98,93.89,93.9,3600.0,81.5397,81.5831,81.505,81.5136,3600.0
2014-11-17 13:20:00,93.9,93.91,93.84,93.91,3200.0,81.5136,81.5223,81.4616,81.5223,3200.0
2014-11-17 13:25:00,93.91,93.91,93.84,93.84,1300.0,81.5223,81.5223,81.4616,81.4616,1300.0
2014-11-17 13:30:00,93.85,93.87,93.81,93.81,2800.0,81.4702,81.4876,81.4355,81.4355,2800.0
2014-11-17 13:35:00,93.81,93.83,93.76,93.76,5500.0,81.4355,81.4529,81.3921,81.3921,5500.0
2014-11-17 13:40:00,93.76,93.8,93.75,93.8,10100.0,81.3921,81.4268,81.3834,81.4268,10100.0
2014-11-17 13:45:00,93.8,93.8,93.73,93.75,1600.0,81.4268,81.4268,81.3661,81.3834,1600.0
2014-11-17 13:50:00,93.76,93.86,93.76,93.81,7200.0,81.3921,81.4789,81.3921,81.4355,7200.0
2014-11-17 13:55:00,93.82,93.87,93.81,93.87,5400.0,81.4442,81.4876,81.4355,81.4876,5400.0
2014-11-17 14:00:00,93.85,93.87,93.8,93.81,2400.0,81.4702,81.4876,81.4268,81.4355,2400.0
2014-11-17 14:05:00,93.79,93.86,93.73,93.84,14400.0,81.4182,81.4789,81.3661,81.4616,14400.0
2014-11-17 14:10:00,93.84,94.0,93.84,94.0,4300.0,81.4616,81.6004,81.4616,81.6004,4300.0
2014-11-17 14:15:00,93.97,93.98,93.96,93.97,2100.0,81.5744,81.5831,81.5657,81.5744,2100.0
2014-11-17 14:20:00,93.98,94.0,93.95,93.97,3600.0,81.5831,81.6004,81.557,81.5744,3600.0
2014-11-17 14:25:00,93.95,93.98,93.92,93.97,5300.0,81.557,81.5831,81.531,81.5744,5300.0
2014-11-17 14:30:00,93.96,93.97,93.91,93.91,7000.0,81.5657,81.5744,81.5223,81.5223,7000.0
2014-11-17 14:35:00,93.89,93.95,93.89,93.92,6500.0,81.505,81.557,81.505,81.531,6500.0
2014-11-17 14:40:00,93.92,93.92,93.88,93.89,5200.0,81.531,81.531,81.4963,81.505,5200.0
2014-11-17 14:45:00,93.87,93.93,93.85,93.9,6100.0,81.4876,81.5397,81.4702,81.5136,6100.0
2014-11-17 14:50:00,93.87,93.99,93.87,93.97,4300.0,81.4876,81.5918,81.4876,81.5744,4300.0
2014-11-17 14:55:00,93.99,94.06,93.98,94.06,5200.0,81.5918,81.6525,81.5831,81.6525,5200.0
2014-11-17 15:00:00,94.05,94.09,94.03,94.08,2500.0,81.6439,81.6786,81.6265,81.6699,2500.0
2014-11-17 15:05:00,94.07,94.09,94.01,94.09,5500.0,81.6612,81.6786,81.6091,81.6786,5500.0
2014-11-17 15:10:00,94.09,94.11,94.03,94.09,7700.0,81.6786,81.6959,81.6265,81.6786,7700.0
2014-11-17 15:15:00,94.08,94.09,93.97,94.01,10700.0,81.6699,81.6786,81.5744,81.6091,10700.0
2014-11-17 15:20:00,94.01,94.08,94.01,94.05,7700.0,81.6091,81.6699,81.6091,81.6439,7700.0
2014-11-17 15:25:00,94.05,94.09,94.04,94.09,10500.0,81.6439,81.6786,81.6352,81.6786,10500.0
2014-11-17 15:30:00,94.08,94.13,94.08,94.12,8400.0,81.6699,81.7133,81.6699,81.7046,8400.0
2014-11-17 15:35:00,94.11,94.13,94.03,94.12,11400.0,81.6959,81.7133,81.6265,81.7046,11400.0
2014-11-17 15:40:00,94.13,94.2,94.12,94.19,10500.0,81.7133,81.7741,81.7046,81.7654,10500.0
2014-11-17 15:45:00,94.18,94.19,94.12,94.13,8000.0,81.7567,81.7654,81.7046,81.7133,8000.0
2014-11-17 15:50:00,94.13,94.16,94.08,94.09,18500.0,81.7133,81.7393,81.6699,81.6786,18500.0
2014-11-17 15:55:00,94.11,94.28,94.1,94.27,60300.0,81.6959,81.8435,81.6873,81.8348,60300.0
2014-11-18 09:30:00,94.26,94.26,93.51,93.55,10200.0,81.8262,81.8262,81.1751,81.2098,10200.0
2014-11-18 09:35:00,93.62,93.93,93.56,93.77,5700.0,81.2706,81.5397,81.2185,81.4008,5700.0
2014-11-18 09:40:00,93.81,93.82,93.7,93.74,8400.0,81.4355,81.4442,81.34,81.3747,8400.0
2014-11-18 09:45:00,93.74,94.05,93.72,94.04,13600.0,81.3747,81.6439,81.3574,81.6352,13600.0
2014-11-18 09:50:00,93.9,94.0,93.85,93.97,4400.0,81.5136,81.6004,81.4702,81.5744,4400.0
2014-11-18 09:55:00,93.96,93.99,93.85,93.85,4100.0,81.5657,81.5918,81.4702,81.4702,4100.0
2014-11-18 10:00:00,93.83,93.95,93.81,93.83,7000.0,81.4529,81.557,81.4355,81.4529,7000.0
2014-11-18 10:05:00,93.8,93.83,93.74,93.78,5900.0,81.4268,81.4529,81.3747,81.4095,5900.0
2014-11-18 10:10:00,93.81,93.88,93.76,93.76,6300.0,81.4355,81.4963,81.3921,81.3921,6300.0
2014-11-18 10:15:00,93.78,93.99,93.78,93.91,9900.0,81.4095,81.5918,81.4095,81.5223,9900.0
2014-11-18 10:20:00,93.85,93.85,93.79,93.81,2200.0,81.4702,81.4702,81.4182,81.4355,2200.0
2014-11-18 10:25:00,93.79,93.83,93.73,93.73,12700.0,81.4182,81.4529,81.3661,81.3661,12700.0
2014-11-18 10:30:00,93.77,93.89,93.76,93.85,14300.0,81.4008,81.505,81.3921,81.4702,14300.0
2014-11-18 10:35:00,93.84,93.91,93.76,93.79,7000.0,81.4616,81.5223,81.3921,81.4182,7000.0
2014-11-18 10:40:00,93.75,93.81,93.66,93.67,7700.0,81.3834,81.4355,81.3053,81.314,7700.0
2014-11-18 10:45:00,93.66,93.67,93.49,93.58,6200.0,81.3053,81.314,81.1577,81.2359,6200.0
2014-11-18 10:50:00,93.58,93.58,93.47,93.49,11900.0,81.2359,81.2359,81.1404,81.1577,11900.0
2014-11-18 10:55:00,93.5,93.58,93.47,93.51,8700.0,81.1664,81.2359,81.1404,81.1751,8700.0
2014-11-18 11:00:00,93.5,93.51,93.45,93.45,4200.0,81.1664,81.1751,81.123,81.123,4200.0
2014-11-18 11:05:00,93.42,93.67,93.38,93.67,4600.0,81.097,81.314,81.0622,81.314,4600.0
2014-11-18 11:10:00,93.66,93.69,93.6,93.69,5100.0,81.3053,81.3313,81.2532,81.3313,5100.0
2014-11-18 11:15:00,93.71,93.79,93.69,93.69,6500.0,81.3487,81.4182,81.3313,81.3313,6500.0
2014-11-18 11:20:00,93.69,93.69,93.55,93.55,8100.0,81.3313,81.3313,81.2098,81.2098,8100.0
2014-11-18 11:25:00,93.53,93.55,93.45,93.53,3400.0,81.1924,81.2098,81.123,81.1924,3400.0
2014-11-18 11:30:00,93.57,93.67,93.57,93.62,3400.0,81.2272,81.314,81.2272,81.2706,3400.0
2014-11-18 11:35:00,93.64,93.76,93.59,93.75,17300.0,81.2879,81.3921,81.2445,81.3834,17300.0
2014-11-18 11:40:00,93.74,93.8,93.7,93.76,14300.0,81.3747,81.4268,81.34,81.3921,14300.0
2014-11-18 11:45:00,93.77,93.77,93.61,93.67,20500.0,81.4008,81.4008,81.2619,81.314,20500.0
2014-11-18 11:50:00,93.66,93.73,93.62,93.64,6500.0,81.3053,81.3661,81.2706,81.2879,6500.0
2014-11-18 11:55:00,93.66,93.81,93.61,93.64,17500.0,81.3053,81.4355,81.2619,81.2879,17500.0
2014-11-18 12:00:00,93.64,93.72,93.64,93.65,3000.0,81.2879,81.3574,81.2879,81.2966,3000.0
2014-11-18 12:05:00,93.65,93.67,93.63,93.63,3600.0,81.2966,81.314,81.2793,81.2793,3600.0
2014-11-18 12:10:00,93.63,93.67,93.53,93.54,4700.0,81.2793,81.314,81.1924,81.2011,4700.0
2014-11-18 12:15:00,93.54,93.64,93.54,93.64,3200.0,81.2011,81.2879,81.2011,81.2879,3200.0
2014-11-18 12:20:00,93.65,93.65,93.63,93.64,2800.0,81.2966,81.2966,81.2793,81.2879,2800.0
2014-11-18 12:25:00,93.63,93.67,93.61,93.66,2500.0,81.2793,81.314,81.2619,81.3053,2500.0
2014-11-18 12:30:00,93.66,93.7,93.62,93.64,5100.0,81.3053,81.34,81.2706,81.2879,5100.0
2014-11-18 12:35:00,93.63,93.64,93.59,93.61,2600.0,81.2793,81.2879,81.2445,81.2619,2600.0
2014-11-18 12:40:00,93.62,93.66,93.55,93.56,6000.0,81.2706,81.3053,81.2098,81.2185,6000.0
2014-11-18 12:45:00,93.57,93.63,93.56,93.62,3200.0,81.2272,81.2793,81.2185,81.2706,3200.0
2014-11-18 12:50:00,93.64,93.65,93.63,93.65,1200.0,81.2879,81.2966,81.2793,81.2966,1200.0
2014-11-18 12:55:00,93.65,93.7,93.63,93.7,4200.0,81.2966,81.34,81.2793,81.34,4200.0
2014-11-18 13:00:00,93.72,93.73,93.68,93.73,3200.0,81.3574,81.3661,81.3227,81.3661,3200.0
2014-11-18 13:05:00,93.73,93.76,93.72,93.73,6100.0,81.3661,81.3921,81.3574,81.3661,6100.0
2014-11-18 13:10:00,93.74,93.74,93.63,93.73,7400.0,81.3747,81.3747,81.2793,81.3661,7400.0
2014-11-18 13:15:00,93.76,93.8,93.68,93.77,15000.0,81.3921,81.4268,81.3227,81.4008,15000.0
2014-11-18 13:20:00,93.76,93.83,93.75,93.79,3300.0,81.3921,81.4529,81.3834,81.4182,3300.0
2014-11-18 13:25:00,93.83,93.85,93.72,93.77,9900.0,81.4529,81.4702,81.3574,81.4008,9900.0
2014-11-18 13:30:00,93.76,93.77,93.64,93.72,5200.0,81.3921,81.4008,81.2879,81.3574,5200.0
2014-11-18 13:35:00,93.72,93.73,93.63,93.67,7900.0,81.3574,81.3661,81.2793,81.314,7900.0
2014-11-18 13:40:00,93.68,93.71,93.64,93.65,3200.0,81.3227,81.3487,81.2879,81.2966,3200.0
2014-11-18 13:45:00,93.65,93.7,93.63,93.63,4100.0,81.2966,81.34,81.2793,81.2793,4100.0
2014-11-18 13:50:00,93.61,93.68,93.61,93.65,4300.0,81.2619,81.3227,81.2619,81.2966,4300.0
2014-11-18 13:55:00,93.67,93.67,93.61,93.65,4200.0,81.314,81.314,81.2619,81.2966,4200.0
2014-11-18 14:00:00,93.65,93.68,93.6,93.64,19300.0,81.2966,81.3227,81.2532,81.2879,19300.0
2014-11-18 14:05:00,93.62,93.67,93.59,93.65,6000.0,81.2706,81.314,81.2445,81.2966,6000.0
2014-11-18 14:10:00,93.65,93.69,93.55,93.6,12300.0,81.2966,81.3313,81.2098,81.2532,12300.0
2014-11-18 14:15:00,93.61,93.63,93.48,93.53,12900.0,81.2619,81.2793,81.149,81.1924,12900.0
2014-11-18 14:20:00,93.54,93.62,93.54,93.6,5100.0,81.2011,81.2706,81.2011,81.2532,5100.0
2014-11-18 14:25:00,93.6,93.63,93.58,93.59,5400.0,81.2532,81.2793,81.2359,81.2445,5400.0
2014-11-18 14:30:00,93.6,93.69,93.57,93.68,6200.0,81.2532,81.3313,81.2272,81.3227,6200.0
2014-11-18 14:35:00,93.69,93.69,93.62,93.66,9300.0,81.3313,81.3313,81.2706,81.3053,9300.0
2014-11-18 14:40:00,93.67,93.7,93.65,93.68,8600.0,81.314,81.34,81.2966,81.3227,8600.0
2014-11-18 14:45:00,93.66,93.67,93.62,93.66,7200.0,81.3053,81.314,81.2706,81.3053,7200.0
2014-11-18 14:50:00,93.66,93.66,93.59,93.6,7800.0,81.3053,81.3053,81.2445,81.2532,7800.0
2014-11-18 14:55:00,93.6,93.63,93.57,93.61,6000.0,81.2532,81.2793,81.2272,81.2619,6000.0
2014-11-18 15:00:00,93.6,93.62,93.53,93.56,9100.0,81.2532,81.2706,81.1924,81.2185,9100.0
2014-11-18 15:05:00,93.56,93.64,93.55,93.64,8700.0,81.2185,81.2879,81.2098,81.2879,8700.0
2014-11-18 15:10:00,93.65,93.71,93.63,93.68,8700.0,81.2966,81.3487,81.2793,81.3227,8700.0
2014-11-18 15:15:00,93.67,93.69,93.58,93.6,14200.0,81.314,81.3313,81.2359,81.2532,14200.0
2014-11-18 15:20:00,93.61,93.65,93.58,93.6,8300.0,81.2619,81.2966,81.2359,81.2532,8300.0
2014-11-18 15:25:00,93.6,93.66,93.57,93.62,10300.0,81.2532,81.3053,81.2272,81.2706,10300.0
2014-11-18 15:30:00,93.65,93.66,93.57,93.61,16300.0,81.2966,81.3053,81.2272,81.2619,16300.0
2014-11-18 15:35:00,93.63,93.74,93.61,93.74,18700.0,81.2793,81.3747,81.2619,81.3747,18700.0
2014-11-18 15:40:00,93.74,93.83,93.73,93.8,11900.0,81.3747,81.4529,81.3661,81.4268,11900.0
2014-11-18 15:45:00,93.77,93.78,93.65,93.7,16000.0,81.4008,81.4095,81.2966,81.34,16000.0
2014-11-18 15:50:00,93.7,93.7,93.63,93.68,18800.0,81.34,81.34,81.2793,81.3227,18800.0
2014-11-18 15:55:00,93.68,93.82,93.64,93.78,60700.0,81.3227,81.4442,81.2879,81.4095,60700.0
2014-11-19 09:30:00,93.89,93.89,93.48,93.72,16700.0,81.505,81.505,81.149,81.3574,16700.0
2014-11-19 09:35:00,93.79,93.88,93.61,93.72,9000.0,81.4182,81.4963,81.2619,81.3574,9000.0
2014-11-19 09:40:00,93.75,94.3,93.69,94.25,14600.0,81.3834,81.8609,81.3313,81.8175,14600.0
2014-11-19 09:45:00,94.24,94.3,94.16,94.17,6900.0,81.8088,81.8609,81.7393,81.748,6900.0
2014-11-19 09:50:00,94.18,94.23,94.08,94.15,14100.0,81.7567,81.8001,81.6699,81.7307,14100.0
2014-11-19 09:55:00,94.15,94.19,94.06,94.13,14700.0,81.7307,81.7654,81.6525,81.7133,14700.0
2014-11-19 10:00:00,94.1,94.12,93.89,93.89,3900.0,81.6873,81.7046,81.505,81.505,3900.0
2014-11-19 10:05:00,93.89,93.91,93.69,93.72,5200.0,81.505,81.5223,81.3313,81.3574,5200.0
2014-11-19 10:10:00,93.75,93.79,93.72,93.76,3800.0,81.3834,81.4182,81.3574,81.3921,3800.0
2014-11-19 10:15:00,93.72,93.88,93.7,93.86,5000.0,81.3574,81.4963,81.34,81.4789,5000.0
2014-11-19 10:20:00,93.89,94.01,93.88,94.01,2200.0,81.505,81.6091,81.4963,81.6091,2200.0
2014-11-19 10:25:00,94.02,94.04,93.82,93.82,4400.0,81.6178,81.6352,81.4442,81.4442,4400.0
2014-11-19 10:30:00,93.85,93.99,93.81,93.97,5300.0,81.4702,81.5918,81.4355,81.5744,5300.0
2014-11-19 10:35:00,93.99,94.05,93.92,94.0,16800.0,81.5918,81.6439,81.531,81.6004,16800.0
2014-11-19 10:40:00,94.0,94.21,93.99,94.16,19600.0,81.6004,81.7827,81.5918,81.7393,19600.0
2014-11-19 10:45:00,94.14,94.3,94.14,94.27,6900.0,81.722,81.8609,81.722,81.8348,6900.0
2014-11-19 10:50:00,94.27,94.32,94.27,94.32,6700.0,81.8348,81.8782,81.8348,81.8782,6700.0
2014-11-19 10:55:00,94.3,94.34,94.25,94.29,4000.0,81.8609,81.8956,81.8175,81.8522,4000.0
2014-11-19 11:00:00,94.27,94.27,94.1,94.1,2700.0,81.8348,81.8348,81.6873,81.6873,2700.0
2014-11-19 11:05:00,94.1,94.11,93.99,94.0,8400.0,81.6873,81.6959,81.5918,81.6004,8400.0
2014-11-19 11:10:00,94.0,94.0,93.87,93.89,2300.0,81.6004,81.6004,81.4876,81.505,2300.0
2014-11-19 11:15:00,93.86,93.98,93.86,93.92,4200.0,81.4789,81.5831,81.4789,81.531,4200.0
2014-11-19 11:20:00,93.9,93.97,93.88,93.97,2600.0,81.5136,81.5744,81.4963,81.5744,2600.0
2014-11-19 11:25:00,93.98,93.98,93.86,93.93,5800.0,81.5831,81.5831,81.4789,81.5397,5800.0
2014-11-19 11:30:00,93.92,94.0,93.91,93.96,3800.0,81.531,81.6004,81.5223,81.5657,3800.0
2014-11-19 11:35:00,93.96,93.96,93.89,93.89,2900.0,81.5657,81.5657,81.505,81.505,2900.0
2014-11-19 11:40:00,93.9,93.94,93.83,93.85,5600.0,81.5136,81.5484,81.4529,81.4702,5600.0
2014-11-19 11:45:00,93.88,93.95,93.84,93.91,5700.0,81.4963,81.557,81.4616,81.5223,5700.0
2014-11-19 11:50:00,93.87,93.91,93.83,93.91,1800.0,81.4876,81.5223,81.4529,81.5223,1800.0
2014-11-19 11:55:00,93.92,93.97,93.9,93.97,4100.0,81.531,81.5744,81.5136,81.5744,4100.0
2014-11-19 12:00:00,93.95,93.96,93.92,93.93,3700.0,81.557,81.5657,81.531,81.5397,3700.0
2014-11-19 12:05:00,93.93,93.93,93.9,93.9,3100.0,81.5397,81.5397,81.5136,81.5136,3100.0
2014-11-19 12:10:00,93.9,93.91,93.81,93.81,4500.0,81.5136,81.5223,81.4355,81.4355,4500.0
2014-11-19 12:15:00,93.81,93.86,93.81,93.86,8500.0,81.4355,81.4789,81.4355,81.4789,8500.0
2014-11-19 12:20:00,93.86,93.91,93.86,93.9,2500.0,81.4789,81.5223,81.4789,81.5136,2500.0
2014-11-19 12:25:00,93.89,93.91,93.89,93.9,2800.0,81.505,81.5223,81.505,81.5136,2800.0
2014-11-19 12:30:00,93.89,93.96,93.89,93.96,3000.0,81.505,81.5657,81.505,81.5657,3000.0
2014-11-19 12:35:00,93.95,93.97,93.91,93.91,4500.0,81.557,81.5744,81.5223,81.5223,4500.0
2014-11-19 12:40:00,93.91,93.97,93.91,93.94,4400.0,81.5223,81.5744,81.5223,81.5484,4400.0
2014-11-19 12:45:00,93.95,94.02,93.94,93.97,3800.0,81.557,81.6178,81.5484,81.5744,3800.0
2014-11-19 12:50:00,93.95,93.99,93.95,93.98,2500.0,81.557,81.5918,81.557,81.5831,2500.0
2014-11-19 12:55:00,93.98,94.01,93.97,94.0,7100.0,81.5831,81.6091,81.5744,81.6004,7100.0
2014-11-19 13:00:00,94.0,94.0,93.94,93.94,4500.0,81.6004,81.6004,81.5484,81.5484,4500.0
2014-11-19 13:05:00,93.93,93.95,93.91,93.94,1300.0,81.5397,81.557,81.5223,81.5484,1300.0
2014-11-19 13:10:00,93.93,93.96,93.92,93.93,3600.0,81.5397,81.5657,81.531,81.5397,3600.0
2014-11-19 13:15:00,93.93,93.97,93.93,93.94,5600.0,81.5397,81.5744,81.5397,81.5484,5600.0
2014-11-19 13:20:00,93.95,94.03,93.95,93.99,3800.0,81.557,81.6265,81.557,81.5918,3800.0
2014-11-19 13:25:00,94.0,94.02,94.0,94.0,2400.0,81.6004,81.6178,81.6004,81.6004,2400.0
2014-11-19 13:30:00,94.0,94.0,93.92,93.99,2700.0,81.6004,81.6004,81.531,81.5918,2700.0
2014-11-19 13:35:00,93.99,94.02,93.99,94.01,2100.0,81.5918,81.6178,81.5918,81.6091,2100.0
2014-11-19 13:40:00,94.01,94.02,94.0,94.01,4600.0,81.6091,81.6178,81.6004,81.6091,4600.0
2014-11-19 13:45:00,94.01,94.03,93.98,93.98,9700.0,81.6091,81.6265,81.5831,81.5831,9700.0
2014-11-19 13:50:00,93.97,94.02,93.96,93.99,4200.0,81.5744,81.6178,81.5657,81.5918,4200.0
2014-11-19 13:55:00,93.98,94.01,93.98,93.98,3400.0,81.5831,81.6091,81.5831,81.5831,3400.0
2014-11-19 14:00:00,93.98,94.24,93.91,94.17,10400.0,81.5831,81.8088,81.5223,81.748,10400.0
2014-11-19 14:05:00,94.17,94.17,94.11,94.12,2700.0,81.748,81.748,81.6959,81.7046,2700.0
2014-11-19 14:10:00,94.08,94.11,94.04,94.04,8100.0,81.6699,81.6959,81.6352,81.6352,8100.0
2014-11-19 14:15:00,94.04,94.1,94.03,94.03,5200.0,81.6352,81.6873,81.6265,81.6265,5200.0
2014-11-19 14:20:00,94.0,94.05,93.87,93.88,6000.0,81.6004,81.6439,81.4876,81.4963,6000.0
2014-11-19 14:25:00,93.87,93.97,93.87,93.91,3500.0,81.4876,81.5744,81.4876,81.5223,3500.0
2014-11-19 14:30:00,93.92,94.02,93.91,94.01,6900.0,81.531,81.6178,81.5223,81.6091,6900.0
2014-11-19 14:35:00,94.01,94.03,93.93,94.03,8800.0,81.6091,81.6265,81.5397,81.6265,8800.0
2014-11-19 14:40:00,94.03,94.08,93.96,93.96,10400.0,81.6265,81.6699,81.5657,81.5657,10400.0
2014-11-19 14:45:00,93.96,93.97,93.82,93.85,4000.0,81.5657,81.5744,81.4442,81.4702,4000.0
2014-11-19 14:50:00,93.86,93.95,93.84,93.9,4200.0,81.4789,81.557,81.4616,81.5136,4200.0
2014-11-19 14:55:00,93.9,93.99,93.89,93.95,3800.0,81.5136,81.5918,81.505,81.557,3800.0
2014-11-19 15:00:00,93.93,94.02,93.9,93.92,6000.0,81.5397,81.6178,81.5136,81.531,6000.0
2014-11-19 15:05:00,93.92,94.0,93.92,94.0,7800.0,81.531,81.6004,81.531,81.6004,7800.0
2014-11-19 15:10:00,94.0,94.08,93.99,94.01,6000.0,81.6004,81.6699,81.5918,81.6091,6000.0
2014-11-19 15:15:00,94.02,94.18,94.0,94.18,5300.0,81.6178,81.7567,81.6004,81.7567,5300.0
2014-11-19 15:20:00,94.18,94.21,94.12,94.14,7900.0,81.7567,81.7827,81.7046,81.722,7900.0
2014-11-19 15:25:00,94.12,94.14,94.1,94.1,8700.0,81.7046,81.722,81.6873,81.6873,8700.0
2014-11-19 15:30:00,94.1,94.13,94.04,94.1,15800.0,81.6873,81.7133,81.6352,81.6873,15800.0
2014-11-19 15:35:00,94.09,94.2,94.08,94.14,9500.0,81.6786,81.7741,81.6699,81.722,9500.0
2014-11-19 15:40:00,94.15,94.18,94.1,94.17,12300.0,81.7307,81.7567,81.6873,81.748,12300.0
2014-11-19 15:45:00,94.18,94.3,94.18,94.26,22800.0,81.7567,81.8609,81.7567,81.8262,22800.0
2014-11-19 15:50:00,94.26,94.29,94.23,94.27,17500.0,81.8262,81.8522,81.8001,81.8348,17500.0
2014-11-19 15:55:00,94.28,94.33,94.24,94.28,39700.0,81.8435,81.8869,81.8088,81.8435,39700.0
2014-11-20 09:30:00,93.88,94.0,93.61,94.0,7600.0,81.4963,81.6004,81.2619,81.6004,7600.0
2014-11-20 09:35:00,94.0,94.38,94.0,94.38,1400.0,81.6004,81.9303,81.6004,81.9303,1400.0
2014-11-20 09:40:00,94.38,94.39,93.98,94.06,7000.0,81.9303,81.939,81.5831,81.6525,7000.0
2014-11-20 09:45:00,94.05,94.06,93.63,93.63,4400.0,81.6439,81.6525,81.2793,81.2793,4400.0
2014-11-20 09:50:00,93.63,93.87,93.63,93.82,3300.0,81.2793,81.4876,81.2793,81.4442,3300.0
2014-11-20 09:55:00,93.84,93.93,93.72,93.9,4500.0,81.4616,81.5397,81.3574,81.5136,4500.0
2014-11-20 10:00:00,93.85,94.1,93.85,94.04,6300.0,81.4702,81.6873,81.4702,81.6352,6300.0
2014-11-20 10:05:00,94.0,94.27,93.97,94.27,8400.0,81.6004,81.8348,81.5744,81.8348,8400.0
2014-11-20 10:10:00,94.25,94.25,94.04,94.09,15500.0,81.8175,81.8175,81.6352,81.6786,15500.0
2014-11-20 10:15:00,94.1,94.18,94.04,94.18,5200.0,81.6873,81.7567,81.6352,81.7567,5200.0
2014-11-20 10:20:00,94.2,94.2,94.04,94.1,3200.0,81.7741,81.7741,81.6352,81.6873,3200.0
2014-11-20 10:25:00,94.12,94.15,94.05,94.05,2600.0,81.7046,81.7307,81.6439,81.6439,2600.0
2014-11-20 10:30:00,94.11,94.11,94.03,94.05,1100.0,81.6959,81.6959,81.6265,81.6439,1100.0
2014-11-20 10:35:00,94.05,94.21,94.05,94.18,6400.0,81.6439,81.7827,81.6439,81.7567,6400.0
2014-11-20 10:40:00,94.23,94.35,94.16,94.19,14800.0,81.8001,81.9043,81.7393,81.7654,14800.0
2014-11-20 10:45:00,94.18,94.18,94.13,94.16,1800.0,81.7567,81.7567,81.7133,81.7393,1800.0
2014-11-20 10:50:00,94.19,94.34,94.17,94.33,7400.0,81.7654,81.8956,81.748,81.8869,7400.0
2014-11-20 10:55:00,94.3,94.33,94.25,94.25,2000.0,81.8609,81.8869,81.8175,81.8175,2000.0
2014-11-20 11:00:00,94.27,94.35,94.27,94.3,4500.0,81.8348,81.9043,81.8348,81.8609,4500.0
2014-11-20 11:05:00,94.27,94.3,94.25,94.28,3600.0,81.8348,81.8609,81.8175,81.8435,3600.0
2014-11-20 11:10:00,94.32,94.42,94.32,94.38,1400.0,81.8782,81.965,81.8782,81.9303,1400.0
2014-11-20 11:15:00,94.34,94.38,94.31,94.38,1600.0,81.8956,81.9303,81.8696,81.9303,1600.0
2014-11-20 11:20:00,94.38,94.38,94.29,94.3,2200.0,81.9303,81.9303,81.8522,81.8609,2200.0
2014-11-20 11:25:00,94.31,94.41,94.29,94.34,9900.0,81.8696,81.9564,81.8522,81.8956,9900.0
2014-11-20 11:30:00,94.35,94.37,94.24,94.28,4500.0,81.9043,81.9216,81.8088,81.8435,4500.0
2014-11-20 11:35:00,94.24,94.28,94.21,94.23,10300.0,81.8088,81.8435,81.7827,81.8001,10300.0
2014-11-20 11:40:00,94.2,94.21,94.2,94.2,2500.0,81.7741,81.7827,81.7741,81.7741,2500.0
2014-11-20 11:45:00,94.2,94.22,94.18,94.19,2000.0,81.7741,81.7914,81.7567,81.7654,2000.0
2014-11-20 11:50:00,94.17,94.17,94.08,94.1,3000.0,81.748,81.748,81.6699,81.6873,3000.0
2014-11-20 11:55:00,94.1,94.11,94.0,94.0,2800.0,81.6873,81.6959,81.6004,81.6004,2800.0
2014-11-20 12:00:00,94.03,94.03,93.97,93.98,5000.0,81.6265,81.6265,81.5744,81.5831,5000.0
2014-11-20 12:05:00,93.97,94.08,93.96,94.08,3100.0,81.5744,81.6699,81.5657,81.6699,3100.0
2014-11-20 12:10:00,94.08,94.15,94.08,94.13,1300.0,81.6699,81.7307,81.6699,81.7133,1300.0
2014-11-20 12:15:00,94.16,94.16,94.13,94.14,1500.0,81.7393,81.7393,81.7133,81.722,1500.0
2014-11-20 12:20:00,94.14,94.14,94.04,94.07,2200.0,81.722,81.722,81.6352,81.6612,2200.0
2014-11-20 12:25:00,94.05,94.13,94.03,94.13,4800.0,81.6439,81.7133,81.6265,81.7133,4800.0
2014-11-20 12:30:00,94.12,94.13,93.98,93.98,3500.0,81.7046,81.7133,81.5831,81.5831,3500.0
2014-11-20 12:35:00,93.99,94.05,93.98,94.04,5100.0,81.5918,81.6439,81.5831,81.6352,5100.0
2014-11-20 12:40:00,94.01,94.02,93.86,93.88,2000.0,81.6091,81.6178,81.4789,81.4963,2000.0
2014-11-20 12:45:00,93.85,93.85,93.78,93.83,5600.0,81.4702,81.4702,81.4095,81.4529,5600.0
2014-11-20 12:50:00,93.83,93.89,93.83,93.89,4600.0,81.4529,81.505,81.4529,81.505,4600.0
2014-11-20 12:55:00,93.91,93.91,93.84,93.86,2600.0,81.5223,81.5223,81.4616,81.4789,2600.0
2014-11-20 13:00:00,93.86,94.01,93.86,93.96,8100.0,81.4789,81.6091,81.4789,81.5657,8100.0
2014-11-20 13:05:00,93.97,93.97,93.87,93.87,5500.0,81.5744,81.5744,81.4876,81.4876,5500.0
2014-11-20 13:10:00,93.86,93.87,93.75,93.86,17400.0,81.4789,81.4876,81.3834,81.4789,17400.0
2014-11-20 13:15:00,93.84,93.87,93.79,93.79,2000.0,81.4616,81.4876,81.4182,81.4182,2000.0
2014-11-20 13:20:00,93.8,93.8,93.74,93.78,6000.0,81.4268,81.4268,81.3747,81.4095,6000.0
2014-11-20 13:25:00,93.78,93.84,93.76,93.83,7600.0,81.4095,81.4616,81.3921,81.4529,7600.0
2014-11-20 13:30:00,93.83,93.84,93.8,93.8,2100.0,81.4529,81.4616,81.4268,81.4268,2100.0
2014-11-20 13:35:00,93.78,93.88,93.78,93.83,5000.0,81.4095,81.4963,81.4095,81.4529,5000.0
2014-11-20 13:40:00,93.83,93.88,93.81,93.83,3400.0,81.4529,81.4963,81.4355,81.4529,3400.0
2014-11-20 13:45:00,93.82,93.83,93.74,93.75,26700.0,81.4442,81.4529,81.3747,81.3834,26700.0
2014-11-20 13:50:00,93.74,93.75,93.67,93.67,1300.0,81.3747,81.3834,81.314,81.314,1300.0
2014-11-20 13:55:00,93.68,93.68,93.57,93.6,7600.0,81.3227,81.3227,81.2272,81.2532,7600.0
2014-11-20 14:00:00,93.6,93.63,93.55,93.56,5800.0,81.2532,81.2793,81.2098,81.2185,5800.0
2014-11-20 14:05:00,93.54,93.54,93.44,93.44,6100.0,81.2011,81.2011,81.1143,81.1143,6100.0
2014-11-20 14:10:00,93.46,93.47,93.45,93.47,6300.0,81.1317,81.1404,81.123,81.1404,6300.0
2014-11-20 14:15:00,93.46,93.48,93.42,93.42,3700.0,81.1317,81.149,81.097,81.097,3700.0
2014-11-20 14:20:00,93.42,93.48,93.42,93.47,1900.0,81.097,81.149,81.097,81.1404,1900.0
2014-11-20 14:25:00,93.46,93.6,93.46,93.55,14200.0,81.1317,81.2532,81.1317,81.2098,14200.0
2014-11-20 14:30:00,93.55,93.62,93.54,93.61,3200.0,81.2098,81.2706,81.2011,81.2619,3200.0
2014-11-20 14:35:00,93.6,93.8,93.6,93.8,6800.0,81.2532,81.4268,81.2532,81.4268,6800.0
2014-11-20 14:40:00,93.8,93.96,93.8,93.96,16800.0,81.4268,81.5657,81.4268,81.5657,16800.0
2014-11-20 14:45:00,93.95,94.01,93.94,93.97,10800.0,81.557,81.6091,81.5484,81.5744,10800.0
2014-11-20 14:50:00,93.95,93.97,93.84,93.84,15200.0,81.557,81.5744,81.4616,81.4616,15200.0
2014-11-20 14:55:00,93.86,93.91,93.82,93.82,4100.0,81.4789,81.5223,81.4442,81.4442,4100.0
2014-11-20 15:00:00,93.78,93.78,93.71,93.72,19900.0,81.4095,81.4095,81.3487,81.3574,19900.0
2014-11-20 15:05:00,93.75,93.75,93.66,93.66,6800.0,81.3834,81.3834,81.3053,81.3053,6800.0
2014-11-20 15:10:00,93.68,93.73,93.63,93.65,12000.0,81.3227,81.3661,81.2793,81.2966,12000.0
2014-11-20 15:15:00,93.64,93.66,93.62,93.66,7100.0,81.2879,81.3053,81.2706,81.3053,7100.0
2014-11-20 15:20:00,93.65,93.67,93.56,93.64,13700.0,81.2966,81.314,81.2185,81.2879,13700.0
2014-11-20 15:25:00,93.66,93.72,93.64,93.64,14500.0,81.3053,81.3574,81.2879,81.2879,14500.0
2014-11-20 15:30:00,93.65,93.68,93.63,93.67,9700.0,81.2966,81.3227,81.2793,81.314,9700.0
2014-11-20 15:35:00,93.67,93.79,93.63,93.76,11500.0,81.314,81.4182,81.2793,81.3921,11500.0
2014-11-20 15:40:00,93.77,93.85,93.77,93.81,6700.0,81.4008,81.4702,81.4008,81.4355,6700.0
2014-11-20 15:45:00,93.83,93.92,93.81,93.88,24400.0,81.4529,81.531,81.4355,81.4963,24400.0
2014-11-20 15:50:00,93.89,93.9,93.84,93.86,13200.0,81.505,81.5136,81.4616,81.4789,13200.0
2014-11-20 15:55:00,93.86,93.92,93.81,93.87,29600.0,81.4789,81.531,81.4355,81.4876,29600.0
2014-11-21 09:30:00,94.87,94.88,94.87,94.88,600.0,82.3557,82.3644,82.3557,82.3644,600.0
2014-11-21 09:35:00,94.88,95.08,94.8,94.93,81600.0,82.3644,82.538,82.2949,82.4078,81600.0
2014-11-21 09:40:00,94.97,95.15,94.97,95.09,9500.0,82.4425,82.5988,82.4425,82.5467,9500.0
2014-11-21 09:45:00,95.13,95.15,95.02,95.1,3300.0,82.5814,82.5988,82.4859,82.5553,3300.0
2014-11-21 09:50:00,95.02,95.09,95.0,95.02,11600.0,82.4859,82.5467,82.4685,82.4859,11600.0
2014-11-21 09:55:00,95.04,95.04,94.87,94.97,6600.0,82.5033,82.5033,82.3557,82.4425,6600.0
2014-11-21 10:00:00,94.97,95.03,94.96,95.01,8800.0,82.4425,82.4946,82.4338,82.4772,8800.0
2014-11-21 10:05:00,95.0,95.1,94.96,95.06,11800.0,82.4685,82.5553,82.4338,82.5206,11800.0
2014-11-21 10:10:00,95.05,95.2,95.05,95.2,10200.0,82.5119,82.6422,82.5119,82.6422,10200.0
2014-11-21 10:15:00,95.22,95.22,95.03,95.09,10700.0,82.6595,82.6595,82.4946,82.5467,10700.0
2014-11-21 10:20:00,95.08,95.08,94.87,94.9,22600.0,82.538,82.538,82.3557,82.3817,22600.0
2014-11-21 10:25:00,94.91,94.95,94.86,94.9,20600.0,82.3904,82.4251,82.347,82.3817,20600.0
2014-11-21 10:30:00,94.9,95.02,94.9,95.02,5700.0,82.3817,82.4859,82.3817,82.4859,5700.0
2014-11-21 10:35:00,95.03,95.09,95.03,95.09,1800.0,82.4946,82.5467,82.4946,82.5467,1800.0
2014-11-21 10:40:00,95.06,95.06,95.0,95.05,3200.0,82.5206,82.5206,82.4685,82.5119,3200.0
2014-11-21 10:45:00,95.05,95.1,94.95,94.95,4700.0,82.5119,82.5553,82.4251,82.4251,4700.0
2014-11-21 10:50:00,94.97,94.99,94.86,94.91,6800.0,82.4425,82.4599,82.347,82.3904,6800.0
2014-11-21 10:55:00,94.84,94.84,94.77,94.84,4600.0,82.3296,82.3296,82.2689,82.3296,4600.0
2014-11-21 11:00:00,94.82,94.84,94.71,94.82,6000.0,82.3123,82.3296,82.2168,82.3123,6000.0
2014-11-21 11:05:00,94.8,94.87,94.79,94.87,4200.0,82.2949,82.3557,82.2862,82.3557,4200.0
2014-11-21 11:10:00,94.89,94.9,94.84,94.9,5300.0,82.373,82.3817,82.3296,82.3817,5300.0
2014-11-21 11:15:00,94.88,94.91,94.87,94.9,6900.0,82.3644,82.3904,82.3557,82.3817,6900.0
2014-11-21 11:20:00,94.91,94.92,94.83,94.85,6500.0,82.3904,82.3991,82.321,82.3383,6500.0
2014-11-21 11:25:00,94.84,94.85,94.77,94.78,6100.0,82.3296,82.3383,82.2689,82.2776,6100.0
2014-11-21 11:30:00,94.78,94.78,94.66,94.67,4000.0,82.2776,82.2776,82.1734,82.1821,4000.0
2014-11-21 11:35:00,94.67,94.67,94.59,94.62,10600.0,82.1821,82.1821,82.1126,82.1387,10600.0
2014-11-21 11:40:00,94.63,94.69,94.63,94.68,5900.0,82.1473,82.1994,82.1473,82.1908,5900.0
2014-11-21 11:45:00,94.68,94.71,94.66,94.67,5800.0,82.1908,82.2168,82.1734,82.1821,5800.0
2014-11-21 11:50:00,94.67,94.67,94.61,94.61,1500.0,82.1821,82.1821,82.13,82.13,1500.0
2014-11-21 11:55:00,94.62,94.62,94.51,94.51,7600.0,82.1387,82.1387,82.0432,82.0432,7600.0
2014-11-21 12:00:00,94.5,94.5,94.4,94.4,8000.0,82.0345,82.0345,81.9477,81.9477,8000.0
2014-11-21 12:05:00,94.39,94.39,94.3,94.3,12800.0,81.939,81.939,81.8609,81.8609,12800.0
2014-11-21 12:10:00,94.3,94.3,94.25,94.25,4500.0,81.8609,81.8609,81.8175,81.8175,4500.0
2014-11-21 12:15:00,94.25,94.25,94.11,94.11,7400.0,81.8175,81.8175,81.6959,81.6959,7400.0
2014-11-21 12:20:00,94.11,94.12,94.07,94.08,4500.0,81.6959,81.7046,81.6612,81.6699,4500.0
2014-11-21 12:25:00,94.06,94.13,94.06,94.08,6300.0,81.6525,81.7133,81.6525,81.6699,6300.0
2014-11-21 12:30:00,94.06,94.1,94.02,94.03,5600.0,81.6525,81.6873,81.6178,81.6265,5600.0
2014-11-21 12:35:00,94.04,94.09,94.03,94.09,5600.0,81.6352,81.6786,81.6265,81.6786,5600.0
2014-11-21 12:40:00,94.09,94.18,94.08,94.13,5100.0,81.6786,81.7567,81.6699,81.7133,5100.0
2014-11-21 12:45:00,94.14,94.15,94.13,94.13,3400.0,81.722,81.7307,81.7133,81.7133,3400.0
2014-11-21 12:50:00,94.13,94.13,93.95,93.99,8000.0,81.7133,81.7133,81.557,81.5918,8000.0
2014-11-21 12:55:00,94.0,94.08,94.0,94.07,4100.0,81.6004,81.6699,81.6004,81.6612,4100.0
2014-11-21 13:00:00,94.05,94.11,94.03,94.09,3900.0,81.6439,81.6959,81.6265,81.6786,3900.0
2014-11-21 13:05:00,94.09,94.13,94.08,94.08,3300.0,81.6786,81.7133,81.6699,81.6699,3300.0
2014-11-21 13:10:00,94.11,94.14,94.05,94.05,2900.0,81.6959,81.722,81.6439,81.6439,2900.0
2014-11-21 13:15:00,94.06,94.06,94.03,94.03,2900.0,81.6525,81.6525,81.6265,81.6265,2900.0
2014-11-21 13:20:00,94.03,94.03,93.99,94.02,4900.0,81.6265,81.6265,81.5918,81.6178,4900.0
2014-11-21 13:25:00,94.02,94.02,93.95,93.98,8900.0,81.6178,81.6178,81.557,81.5831,8900.0
2014-11-21 13:30:00,93.96,94.09,93.95,94.02,5300.0,81.5657,81.6786,81.557,81.6178,5300.0
2014-11-21 13:35:00,94.02,94.07,94.0,94.07,7300.0,81.6178,81.6612,81.6004,81.6612,7300.0
2014-11-21 13:40:00,94.09,94.13,94.08,94.1,2400.0,81.6786,81.7133,81.6699,81.6873,2400.0
2014-11-21 13:45:00,94.1,94.15,94.1,94.14,6100.0,81.6873,81.7307,81.6873,81.722,6100.0
2014-11-21 13:50:00,94.15,94.22,94.14,94.18,3700.0,81.7307,81.7914,81.722,81.7567,3700.0
2014-11-21 13:55:00,94.2,94.2,94.14,94.17,3000.0,81.7741,81.7741,81.722,81.748,3000.0
2014-11-21 14:00:00,94.17,94.24,94.17,94.24,2100.0,81.748,81.8088,81.748,81.8088,2100.0
2014-11-21 14:05:00,94.23,94.24,94.21,94.24,3300.0,81.8001,81.8088,81.7827,81.8088,3300.0
2014-11-21 14:10:00,94.22,94.22,94.13,94.14,6100.0,81.7914,81.7914,81.7133,81.722,6100.0
2014-11-21 14:15:00,94.14,94.15,94.13,94.15,4700.0,81.722,81.7307,81.7133,81.7307,4700.0
2014-11-21 14:20:00,94.14,94.14,94.0,94.0,5800.0,81.722,81.722,81.6004,81.6004,5800.0
2014-11-21 14:25:00,94.01,94.07,93.97,94.07,13100.0,81.6091,81.6612,81.5744,81.6612,13100.0
2014-11-21 14:30:00,94.05,94.14,94.04,94.1,8500.0,81.6439,81.722,81.6352,81.6873,8500.0
2014-11-21 14:35:00,94.1,94.13,93.96,93.97,7600.0,81.6873,81.7133,81.5657,81.5744,7600.0
2014-11-21 14:40:00,93.96,94.06,93.95,94.05,13800.0,81.5657,81.6525,81.557,81.6439,13800.0
2014-11-21 14:45:00,94.05,94.05,94.02,94.03,5500.0,81.6439,81.6439,81.6178,81.6265,5500.0
2014-11-21 14:50:00,94.04,94.09,94.03,94.08,6900.0,81.6352,81.6786,81.6265,81.6699,6900.0
2014-11-21 14:55:00,94.08,94.19,94.02,94.18,50900.0,81.6699,81.7654,81.6178,81.7567,50900.0
2014-11-21 15:00:00,94.19,94.31,94.19,94.25,7600.0,81.7654,81.8696,81.7654,81.8175,7600.0
2014-11-21 15:05:00,94.25,94.25,94.14,94.14,7400.0,81.8175,81.8175,81.722,81.722,7400.0
2014-11-21 15:10:00,94.15,94.23,94.14,94.2,4200.0,81.7307,81.8001,81.722,81.7741,4200.0
2014-11-21 15:15:00,94.18,94.18,94.14,94.17,4300.0,81.7567,81.7567,81.722,81.748,4300.0
2014-11-21 15:20:00,94.17,94.18,94.08,94.1,8300.0,81.748,81.7567,81.6699,81.6873,8300.0
2014-11-21 15:25:00,94.1,94.14,94.09,94.1,6600.0,81.6873,81.722,81.6786,81.6873,6600.0
2014-11-21 15:30:00,94.12,94.16,94.09,94.11,12000.0,81.7046,81.7393,81.6786,81.6959,12000.0
2014-11-21 15:35:00,94.11,94.15,94.03,94.03,10100.0,81.6959,81.7307,81.6265,81.6265,10100.0
2014-11-21 15:40:00,94.02,94.04,93.95,93.95,23100.0,81.6178,81.6352,81.557,81.557,23100.0
2014-11-21 15:45:00,93.96,94.01,93.87,93.88,24100.0,81.5657,81.6091,81.4876,81.4963,24100.0
2014-11-21 15:50:00,93.89,93.98,93.84,93.84,29600.0,81.505,81.5831,81.4616,81.4616,29600.0
2014-11-21 15:55:00,93.86,93.86,93.68,93.78,133000.0,81.4789,81.4789,81.3227,81.4095,133000.0
2014-11-24 09:30:00,94.18,94.7,94.18,94.48,16400.0,81.7567,82.2081,81.7567,82.0171,16400.0
2014-11-24 09:35:00,94.52,94.81,94.51,94.75,17100.0,82.0519,82.3036,82.0432,82.2515,17100.0
2014-11-24 09:40:00,94.75,94.75,94.56,94.7,8700.0,82.2515,82.2515,82.0866,82.2081,8700.0
2014-11-24 09:45:00,94.73,94.73,94.52,94.64,10500.0,82.2342,82.2342,82.0519,82.156,10500.0
2014-11-24 09:50:00,94.64,94.74,94.6,94.7,11300.0,82.156,82.2428,82.1213,82.2081,11300.0
2014-11-24 09:55:00,94.68,94.75,94.57,94.71,6100.0,82.1908,82.2515,82.0953,82.2168,6100.0
2014-11-24 10:00:00,94.71,94.84,94.55,94.74,8400.0,82.2168,82.3296,82.0779,82.2428,8400.0
2014-11-24 10:05:00,94.74,94.74,94.62,94.63,8100.0,82.2428,82.2428,82.1387,82.1473,8100.0
2014-11-24 10:10:00,94.66,94.84,94.65,94.72,3700.0,82.1734,82.3296,82.1647,82.2255,3700.0
2014-11-24 10:15:00,94.72,94.8,94.71,94.8,2500.0,82.2255,82.2949,82.2168,82.2949,2500.0
2014-11-24 10:20:00,94.78,94.81,94.73,94.74,8100.0,82.2776,82.3036,82.2342,82.2428,8100.0
2014-11-24 10:25:00,94.72,94.77,94.69,94.76,3200.0,82.2255,82.2689,82.1994,82.2602,3200.0
2014-11-24 10:30:00,94.75,94.75,94.71,94.72,3700.0,82.2515,82.2515,82.2168,82.2255,3700.0
2014-11-24 10:35:00,94.74,94.76,94.67,94.68,6600.0,82.2428,82.2602,82.1821,82.1908,6600.0
2014-11-24 10:40:00,94.68,94.81,94.67,94.81,2500.0,82.1908,82.3036,82.1821,82.3036,2500.0
2014-11-24 10:45:00,94.83,94.84,94.7,94.7,4400.0,82.321,82.3296,82.2081,82.2081,4400.0
2014-11-24 10:50:00,94.71,94.78,94.69,94.75,7200.0,82.2168,82.2776,82.1994,82.2515,7200.0
2014-11-24 10:55:00,94.76,94.78,94.7,94.71,4200.0,82.2602,82.2776,82.2081,82.2168,4200.0
2014-11-24 11:00:00,94.72,94.77,94.69,94.69,4200.0,82.2255,82.2689,82.1994,82.1994,4200.0
2014-11-24 11:05:00,94.7,94.73,94.42,94.49,12200.0,82.2081,82.2342,81.965,82.0258,12200.0
2014-11-24 11:10:00,94.52,94.52,94.46,94.5,5200.0,82.0519,82.0519,81.9998,82.0345,5200.0
2014-11-24 11:15:00,94.51,94.51,94.36,94.43,8900.0,82.0432,82.0432,81.913,81.9737,8900.0
2014-11-24 11:20:00,94.47,94.47,94.34,94.36,16400.0,82.0085,82.0085,81.8956,81.913,16400.0
2014-11-24 11:25:00,94.33,94.34,94.24,94.26,7600.0,81.8869,81.8956,81.8088,81.8262,7600.0
2014-11-24 11:30:00,94.27,94.27,93.98,94.02,26100.0,81.8348,81.8348,81.5831,81.6178,26100.0
2014-11-24 11:35:00,94.02,94.19,94.02,94.15,12600.0,81.6178,81.7654,81.6178,81.7307,12600.0
2014-11-24 11:40:00,94.18,94.41,94.18,94.41,6600.0,81.7567,81.9564,81.7567,81.9564,6600.0
2014-11-24 11:45:00,94.41,94.41,94.29,94.31,6800.0,81.9564,81.9564,81.8522,81.8696,6800.0
2014-11-24 11:50:00,94.32,94.39,94.1,94.35,36100.0,81.8782,81.939,81.6873,81.9043,36100.0
2014-11-24 11:55:00,94.37,94.43,94.24,94.36,10300.0,81.9216,81.9737,81.8088,81.913,10300.0
2014-11-24 12:00:00,94.39,94.45,94.36,94.45,6900.0,81.939,81.9911,81.913,81.9911,6900.0
2014-11-24 12:05:00,94.46,94.75,94.45,94.65,12400.0,81.9998,82.2515,81.9911,82.1647,12400.0
2014-11-24 12:10:00,94.65,94.7,94.6,94.7,5200.0,82.1647,82.2081,82.1213,82.2081,5200.0
2014-11-24 12:15:00,94.7,94.8,94.68,94.73,25100.0,82.2081,82.2949,82.1908,82.2342,25100.0
2014-11-24 12:20:00,94.74,94.78,94.73,94.75,4800.0,82.2428,82.2776,82.2342,82.2515,4800.0
2014-11-24 12:25:00,94.75,94.78,94.68,94.7,4100.0,82.2515,82.2776,82.1908,82.2081,4100.0
2014-11-24 12:30:00,94.72,94.73,94.61,94.63,3400.0,82.2255,82.2342,82.13,82.1473,3400.0
2014-11-24 12:35:00,94.66,94.68,94.64,94.65,2600.0,82.1734,82.1908,82.156,82.1647,2600.0
2014-11-24 12:40:00,94.65,94.65,94.6,94.62,2800.0,82.1647,82.1647,82.1213,82.1387,2800.0
2014-11-24 12:45:00,94.63,94.75,94.63,94.73,2300.0,82.1473,82.2515,82.1473,82.2342,2300.0
2014-11-24 12:50:00,94.73,94.77,94.71,94.71,5000.0,82.2342,82.2689,82.2168,82.2168,5000.0
2014-11-24 12:55:00,94.69,94.69,94.55,94.55,5300.0,82.1994,82.1994,82.0779,82.0779,5300.0
2014-11-24 13:00:00,94.55,94.55,94.5,94.55,5300.0,82.0779,82.0779,82.0345,82.0779,5300.0
2014-11-24 13:05:00,94.55,94.75,94.54,94.75,4300.0,82.0779,82.2515,82.0692,82.2515,4300.0
2014-11-24 13:10:00,94.73,94.75,94.64,94.64,4900.0,82.2342,82.2515,82.156,82.156,4900.0
2014-11-24 13:15:00,94.65,94.76,94.65,94.75,2400.0,82.1647,82.2602,82.1647,82.2515,2400.0
2014-11-24 13:20:00,94.75,94.77,94.73,94.73,5400.0,82.2515,82.2689,82.2342,82.2342,5400.0
2014-11-24 13:25:00,94.76,94.76,94.66,94.66,7600.0,82.2602,82.2602,82.1734,82.1734,7600.0
2014-11-24 13:30:00,94.65,94.69,94.64,94.67,4100.0,82.1647,82.1994,82.156,82.1821,4100.0
2014-11-24 13:35:00,94.67,94.77,94.66,94.74,3700.0,82.1821,82.2689,82.1734,82.2428,3700.0
2014-11-24 13:40:00,94.71,94.72,94.5,94.5,11000.0,82.2168,82.2255,82.0345,82.0345,11000.0
2014-11-24 13:45:00,94.49,94.5,94.33,94.33,18700.0,82.0258,82.0345,81.8869,81.8869,18700.0
2014-11-24 13:50:00,94.33,94.42,94.33,94.42,4800.0,81.8869,81.965,81.8869,81.965,4800.0
2014-11-24 13:55:00,94.42,94.51,94.42,94.51,4000.0,81.965,82.0432,81.965,82.0432,4000.0
2014-11-24 14:00:00,94.51,94.64,94.51,94.63,7900.0,82.0432,82.156,82.0432,82.1473,7900.0
2014-11-24 14:05:00,94.64,94.64,94.47,94.47,7700.0,82.156,82.156,82.0085,82.0085,7700.0
2014-11-24 14:10:00,94.51,94.67,94.51,94.67,3400.0,82.0432,82.1821,82.0432,82.1821,3400.0
2014-11-24 14:15:00,94.67,94.73,94.63,94.66,7300.0,82.1821,82.2342,82.1473,82.1734,7300.0
2014-11-24 14:20:00,94.65,94.66,94.6,94.61,7800.0,82.1647,82.1734,82.1213,82.13,7800.0
2014-11-24 14:25:00,94.62,94.66,94.61,94.66,3900.0,82.1387,82.1734,82.13,82.1734,3900.0
2014-11-24 14:30:00,94.66,94.68,94.54,94.55,10000.0,82.1734,82.1908,82.0692,82.0779,10000.0
2014-11-24 14:35:00,94.54,94.55,94.49,94.51,5600.0,82.0692,82.0779,82.0258,82.0432,5600.0
2014-11-24 14:40:00,94.51,94.51,94.43,94.45,9200.0,82.0432,82.0432,81.9737,81.9911,9200.0
2014-11-24 14:45:00,94.43,94.46,94.41,94.42,8500.0,81.9737,81.9998,81.9564,81.965,8500.0
2014-11-24 14:50:00,94.42,94.44,94.41,94.42,4900.0,81.965,81.9824,81.9564,81.965,4900.0
2014-11-24 14:55:00,94.42,94.44,94.31,94.31,11500.0,81.965,81.9824,81.8696,81.8696,11500.0
2014-11-24 15:00:00,94.31,94.41,94.3,94.36,10800.0,81.8696,81.9564,81.8609,81.913,10800.0
2014-11-24 15:05:00,94.35,94.35,94.28,94.32,7300.0,81.9043,81.9043,81.8435,81.8782,7300.0
2014-11-24 15:10:00,94.33,94.38,94.32,94.37,6400.0,81.8869,81.9303,81.8782,81.9216,6400.0
2014-11-24 15:15:00,94.37,94.37,94.28,94.3,11700.0,81.9216,81.9216,81.8435,81.8609,11700.0
2014-11-24 15:20:00,94.3,94.51,94.29,94.51,10000.0,81.8609,82.0432,81.8522,82.0432,10000.0
2014-11-24 15:25:00,94.51,94.58,94.47,94.5,14600.0,82.0432,82.1039,82.0085,82.0345,14600.0
2014-11-24 15:30:00,94.48,94.48,94.41,94.41,9200.0,82.0171,82.0171,81.9564,81.9564,9200.0
2014-11-24 15:35:00,94.42,94.47,94.36,94.37,15200.0,81.965,82.0085,81.913,81.9216,15200.0
2014-11-24 15:40:00,94.36,94.37,94.2,94.2,19600.0,81.913,81.9216,81.7741,81.7741,19600.0
2014-11-24 15:45:00,94.2,94.32,94.15,94.17,32600.0,81.7741,81.8782,81.7307,81.748,32600.0
2014-11-24 15:50:00,94.17,94.24,94.16,94.17,35500.0,81.748,81.8088,81.7393,81.748,35500.0
2014-11-24 15:55:00,94.17,94.25,94.14,94.24,52400.0,81.748,81.8175,81.722,81.8088,52400.0
2014-11-25 09:30:00,94.13,94.67,94.13,94.48,17200.0,81.7133,82.1821,81.7133,82.0171,17200.0
2014-11-25 09:35:00,94.64,94.64,94.0,94.42,15700.0,82.156,82.156,81.6004,81.965,15700.0
2014-11-25 09:40:00,94.51,94.57,94.47,94.56,1600.0,82.0432,82.0953,82.0085,82.0866,1600.0
2014-11-25 09:45:00,94.5,94.5,94.2,94.23,11600.0,82.0345,82.0345,81.7741,81.8001,11600.0
2014-11-25 09:50:00,94.28,94.35,93.89,94.35,11200.0,81.8435,81.9043,81.505,81.9043,11200.0
2014-11-25 09:55:00,94.35,94.35,94.19,94.22,3300.0,81.9043,81.9043,81.7654,81.7914,3300.0
2014-11-25 10:00:00,94.22,94.25,94.04,94.12,7100.0,81.7914,81.8175,81.6352,81.7046,7100.0
2014-11-25 10:05:00,94.02,94.04,93.91,94.03,7800.0,81.6178,81.6352,81.5223,81.6265,7800.0
2014-11-25 10:10:00,94.03,94.09,93.94,93.94,6900.0,81.6265,81.6786,81.5484,81.5484,6900.0
2014-11-25 10:15:00,93.98,94.0,93.76,93.79,12400.0,81.5831,81.6004,81.3921,81.4182,12400.0
2014-11-25 10:20:00,93.77,93.89,93.76,93.86,5700.0,81.4008,81.505,81.3921,81.4789,5700.0
2014-11-25 10:25:00,93.89,93.95,93.82,93.84,7600.0,81.505,81.557,81.4442,81.4616,7600.0
2014-11-25 10:30:00,93.85,93.85,93.76,93.76,5000.0,81.4702,81.4702,81.3921,81.3921,5000.0
2014-11-25 10:35:00,93.74,93.75,93.61,93.63,9500.0,81.3747,81.3834,81.2619,81.2793,9500.0
2014-11-25 10:40:00,93.65,93.8,93.64,93.8,6600.0,81.2966,81.4268,81.2879,81.4268,6600.0
2014-11-25 10:45:00,93.77,93.97,93.77,93.89,5600.0,81.4008,81.5744,81.4008,81.505,5600.0
2014-11-25 10:50:00,93.91,93.98,93.91,93.98,7100.0,81.5223,81.5831,81.5223,81.5831,7100.0
2014-11-25 10:55:00,93.98,94.04,93.82,93.83,15000.0,81.5831,81.6352,81.4442,81.4529,15000.0
2014-11-25 11:00:00,93.83,93.83,93.76,93.76,10600.0,81.4529,81.4529,81.3921,81.3921,10600.0
2014-11-25 11:05:00,93.75,93.76,93.61,93.62,12000.0,81.3834,81.3921,81.2619,81.2706,12000.0
2014-11-25 11:10:00,93.64,93.66,93.51,93.54,14100.0,81.2879,81.3053,81.1751,81.2011,14100.0
2014-11-25 11:15:00,93.55,93.55,93.39,93.4,12500.0,81.2098,81.2098,81.0709,81.0796,12500.0
2014-11-25 11:20:00,93.39,93.47,93.34,93.34,11800.0,81.0709,81.1404,81.0275,81.0275,11800.0
2014-11-25 11:25:00,93.33,93.33,93.2,93.26,12700.0,81.0188,81.0188,80.906,80.9581,12700.0
2014-11-25 11:30:00,93.28,93.38,93.27,93.32,15000.0,80.9754,81.0622,80.9667,81.0101,15000.0
2014-11-25 11:35:00,93.32,93.32,93.31,93.32,14400.0,81.0101,81.0101,81.0015,81.0101,14400.0
2014-11-25 11:40:00,93.32,93.37,93.22,93.23,16000.0,81.0101,81.0536,80.9233,80.932,16000.0
2014-11-25 11:45:00,93.23,93.47,93.22,93.47,4600.0,80.932,81.1404,80.9233,81.1404,4600.0
2014-11-25 11:50:00,93.47,93.64,93.47,93.64,6800.0,81.1404,81.2879,81.1404,81.2879,6800.0
2014-11-25 11:55:00,93.65,93.86,93.65,93.82,104700.0,81.2966,81.4789,81.2966,81.4442,104700.0
2014-11-25 12:00:00,93.87,94.0,93.87,93.99,5300.0,81.4876,81.6004,81.4876,81.5918,5300.0
2014-11-25 12:05:00,93.98,94.11,93.98,94.08,6500.0,81.5831,81.6959,81.5831,81.6699,6500.0
2014-11-25 12:10:00,94.08,94.09,93.96,94.04,7500.0,81.6699,81.6786,81.5657,81.6352,7500.0
2014-11-25 12:15:00,94.04,94.06,93.93,93.95,6400.0,81.6352,81.6525,81.5397,81.557,6400.0
2014-11-25 12:20:00,93.95,93.99,93.93,93.94,6100.0,81.557,81.5918,81.5397,81.5484,6100.0
2014-11-25 12:25:00,93.93,94.0,93.92,93.96,5000.0,81.5397,81.6004,81.531,81.5657,5000.0
2014-11-25 12:30:00,93.94,93.94,93.76,93.77,5700.0,81.5484,81.5484,81.3921,81.4008,5700.0
2014-11-25 12:35:00,93.76,93.76,93.69,93.7,28000.0,81.3921,81.3921,81.3313,81.34,28000.0
2014-11-25 12:40:00,93.7,93.82,93.56,93.82,14000.0,81.34,81.4442,81.2185,81.4442,14000.0
2014-11-25 12:45:00,93.83,93.96,93.79,93.96,4600.0,81.4529,81.5657,81.4182,81.5657,4600.0
2014-11-25 12:50:00,93.99,94.13,93.99,94.11,6700.0,81.5918,81.7133,81.5918,81.6959,6700.0
2014-11-25 12:55:00,94.13,94.18,94.13,94.18,9900.0,81.7133,81.7567,81.7133,81.7567,9900.0
2014-11-25 13:00:00,94.18,94.18,94.09,94.16,8500.0,81.7567,81.7567,81.6786,81.7393,8500.0
2014-11-25 13:05:00,94.17,94.18,94.13,94.13,6100.0,81.748,81.7567,81.7133,81.7133,6100.0
2014-11-25 13:10:00,94.12,94.15,94.04,94.04,2600.0,81.7046,81.7307,81.6352,81.6352,2600.0
2014-11-25 13:15:00,94.05,94.14,94.02,94.14,3000.0,81.6439,81.722,81.6178,81.722,3000.0
2014-11-25 13:20:00,94.14,94.2,94.14,94.17,2500.0,81.722,81.7741,81.722,81.748,2500.0
2014-11-25 13:25:00,94.15,94.23,94.15,94.19,3900.0,81.7307,81.8001,81.7307,81.7654,3900.0
2014-11-25 13:30:00,94.18,94.27,94.16,94.26,4100.0,81.7567,81.8348,81.7393,81.8262,4100.0
2014-11-25 13:35:00,94.27,94.36,94.27,94.34,5600.0,81.8348,81.913,81.8348,81.8956,5600.0
2014-11-25 13:40:00,94.33,94.38,94.33,94.38,4800.0,81.8869,81.9303,81.8869,81.9303,4800.0
2014-11-25 13:45:00,94.38,94.41,94.38,94.41,5200.0,81.9303,81.9564,81.9303,81.9564,5200.0
2014-11-25 13:50:00,94.44,94.51,94.44,94.5,4700.0,81.9824,82.0432,81.9824,82.0345,4700.0
2014-11-25 13:55:00,94.48,94.48,94.39,94.45,4700.0,82.0171,82.0171,81.939,81.9911,4700.0
2014-11-25 14:00:00,94.48,94.49,94.4,94.42,5300.0,82.0171,82.0258,81.9477,81.965,5300.0
2014-11-25 14:05:00,94.46,94.5,94.43,94.49,10900.0,81.9998,82.0345,81.9737,82.0258,10900.0
2014-11-25 14:10:00,94.49,94.49,94.37,94.38,4000.0,82.0258,82.0258,81.9216,81.9303,4000.0
2014-11-25 14:15:00,94.39,94.44,94.34,94.4,5200.0,81.939,81.9824,81.8956,81.9477,5200.0
2014-11-25 14:20:00,94.4,94.49,94.4,94.43,4900.0,81.9477,82.0258,81.9477,81.9737,4900.0
2014-11-25 14:25:00,94.44,94.44,94.39,94.41,5400.0,81.9824,81.9824,81.939,81.9564,5400.0
2014-11-25 14:30:00,94.42,94.5,94.36,94.36,12000.0,81.965,82.0345,81.913,81.913,12000.0
2014-11-25 14:35:00,94.34,94.34,94.24,94.24,11800.0,81.8956,81.8956,81.8088,81.8088,11800.0
2014-11-25 14:40:00,94.27,94.3,94.23,94.25,4400.0,81.8348,81.8609,81.8001,81.8175,4400.0
2014-11-25 14:45:00,94.25,94.32,94.23,94.31,5000.0,81.8175,81.8782,81.8001,81.8696,5000.0
2014-11-25 14:50:00,94.31,94.36,94.16,94.16,8700.0,81.8696,81.913,81.7393,81.7393,8700.0
2014-11-25 14:55:00,94.16,94.17,94.06,94.12,14800.0,81.7393,81.748,81.6525,81.7046,14800.0
2014-11-25 15:00:00,94.12,94.16,94.08,94.13,12300.0,81.7046,81.7393,81.6699,81.7133,12300.0
2014-11-25 15:05:00,94.14,94.2,94.07,94.07,13400.0,81.722,81.7741,81.6612,81.6612,13400.0
2014-11-25 15:10:00,94.06,94.2,94.06,94.2,15800.0,81.6525,81.7741,81.6525,81.7741,15800.0
2014-11-25 15:15:00,94.22,94.34,94.2,94.28,9200.0,81.7914,81.8956,81.7741,81.8435,9200.0
2014-11-25 15:20:00,94.28,94.3,94.2,94.24,15500.0,81.8435,81.8609,81.7741,81.8088,15500.0
2014-11-25 15:25:00,94.26,94.33,94.25,94.33,10400.0,81.8262,81.8869,81.8175,81.8869,10400.0
2014-11-25 15:30:00,94.33,94.34,94.21,94.22,14400.0,81.8869,81.8956,81.7827,81.7914,14400.0
2014-11-25 15:35:00,94.22,94.3,94.21,94.24,10100.0,81.7914,81.8609,81.7827,81.8088,10100.0
2014-11-25 15:40:00,94.23,94.23,94.14,94.15,11900.0,81.8001,81.8001,81.722,81.7307,11900.0
2014-11-25 15:45:00,94.14,94.14,94.02,94.11,25100.0,81.722,81.722,81.6178,81.6959,25100.0
2014-11-25 15:50:00,94.1,94.21,94.09,94.19,24100.0,81.6873,81.7827,81.6786,81.7654,24100.0
2014-11-25 15:55:00,94.19,94.2,94.09,94.15,35500.0,81.7654,81.7741,81.6786,81.7307,35500.0
2014-11-26 09:30:00,94.26,94.26,93.86,94.22,6900.0,81.8262,81.8262,81.4789,81.7914,6900.0
2014-11-26 09:35:00,94.09,94.22,94.09,94.15,2700.0,81.6786,81.7914,81.6786,81.7307,2700.0
2014-11-26 09:40:00,94.15,94.26,93.8,93.8,6900.0,81.7307,81.8262,81.4268,81.4268,6900.0
2014-11-26 09:45:00,93.86,94.15,93.86,94.13,2500.0,81.4789,81.7307,81.4789,81.7133,2500.0
2014-11-26 09:50:00,94.11,94.25,94.05,94.19,56500.0,81.6959,81.8175,81.6439,81.7654,56500.0
2014-11-26 09:55:00,94.18,94.26,94.17,94.25,3000.0,81.7567,81.8262,81.748,81.8175,3000.0
2014-11-26 10:00:00,94.25,94.32,94.13,94.13,5100.0,81.8175,81.8782,81.7133,81.7133,5100.0
2014-11-26 10:05:00,94.12,94.22,94.04,94.04,8800.0,81.7046,81.7914,81.6352,81.6352,8800.0
2014-11-26 10:10:00,94.02,94.02,93.78,93.78,6200.0,81.6178,81.6178,81.4095,81.4095,6200.0
2014-11-26 10:15:00,93.78,93.96,93.72,93.77,9700.0,81.4095,81.5657,81.3574,81.4008,9700.0
2014-11-26 10:20:00,93.77,94.01,93.74,93.84,33900.0,81.4008,81.6091,81.3747,81.4616,33900.0
2014-11-26 10:25:00,93.84,94.04,93.84,93.95,25900.0,81.4616,81.6352,81.4616,81.557,25900.0
2014-11-26 10:30:00,93.96,94.0,93.89,93.9,15200.0,81.5657,81.6004,81.505,81.5136,15200.0
2014-11-26 10:35:00,93.9,94.0,93.89,93.9,24100.0,81.5136,81.6004,81.505,81.5136,24100.0
2014-11-26 10:40:00,93.9,94.0,93.9,93.95,18700.0,81.5136,81.6004,81.5136,81.557,18700.0
2014-11-26 10:45:00,93.97,94.0,93.92,93.95,8900.0,81.5744,81.6004,81.531,81.557,8900.0
2014-11-26 10:50:00,93.94,94.0,93.92,93.94,7600.0,81.5484,81.6004,81.531,81.5484,7600.0
2014-11-26 10:55:00,93.94,93.99,93.82,93.87,10700.0,81.5484,81.5918,81.4442,81.4876,10700.0
2014-11-26 11:00:00,93.86,93.93,93.82,93.91,11100.0,81.4789,81.5397,81.4442,81.5223,11100.0
2014-11-26 11:05:00,93.91,93.91,93.8,93.89,5500.0,81.5223,81.5223,81.4268,81.505,5500.0
2014-11-26 11:10:00,93.88,93.96,93.84,93.95,9900.0,81.4963,81.5657,81.4616,81.557,9900.0
2014-11-26 11:15:00,93.95,94.11,93.94,94.05,5900.0,81.557,81.6959,81.5484,81.6439,5900.0
2014-11-26 11:20:00,94.02,94.04,93.95,93.97,3900.0,81.6178,81.6352,81.557,81.5744,3900.0
2014-11-26 11:25:00,93.99,94.09,93.99,94.09,2900.0,81.5918,81.6786,81.5918,81.6786,2900.0
2014-11-26 11:30:00,94.09,94.18,94.08,94.14,3200.0,81.6786,81.7567,81.6699,81.722,3200.0
2014-11-26 11:35:00,94.14,94.19,94.13,94.19,2200.0,81.722,81.7654,81.7133,81.7654,2200.0
2014-11-26 11:40:00,94.21,94.25,94.14,94.14,4300.0,81.7827,81.8175,81.722,81.722,4300.0
2014-11-26 11:45:00,94.18,94.25,94.17,94.23,3600.0,81.7567,81.8175,81.748,81.8001,3600.0
2014-11-26 11:50:00,94.24,94.25,94.16,94.23,5900.0,81.8088,81.8175,81.7393,81.8001,5900.0
2014-11-26 11:55:00,94.23,94.24,94.19,94.23,3100.0,81.8001,81.8088,81.7654,81.8001,3100.0
2014-11-26 12:00:00,94.21,94.36,94.21,94.36,3700.0,81.7827,81.913,81.7827,81.913,3700.0
2014-11-26 12:05:00,94.36,94.4,94.33,94.4,2300.0,81.913,81.9477,81.8869,81.9477,2300.0
2014-11-26 12:10:00,94.39,94.42,94.38,94.38,3400.0,81.939,81.965,81.9303,81.9303,3400.0
2014-11-26 12:15:00,94.39,94.39,94.35,94.37,1300.0,81.939,81.939,81.9043,81.9216,1300.0
2014-11-26 12:20:00,94.37,94.38,94.33,94.33,1300.0,81.9216,81.9303,81.8869,81.8869,1300.0
2014-11-26 12:25:00,94.34,94.41,94.34,94.41,2200.0,81.8956,81.9564,81.8956,81.9564,2200.0
2014-11-26 12:30:00,94.39,94.39,94.34,94.34,3300.0,81.939,81.939,81.8956,81.8956,3300.0
2014-11-26 12:35:00,94.33,94.36,94.31,94.36,1400.0,81.8869,81.913,81.8696,81.913,1400.0
2014-11-26 12:40:00,94.36,94.43,94.36,94.42,3100.0,81.913,81.9737,81.913,81.965,3100.0
2014-11-26 12:45:00,94.4,94.4,94.29,94.29,1600.0,81.9477,81.9477,81.8522,81.8522,1600.0
2014-11-26 12:50:00,94.3,94.3,94.23,94.23,2500.0,81.8609,81.8609,81.8001,81.8001,2500.0
2014-11-26 12:55:00,94.25,94.26,94.22,94.23,1700.0,81.8175,81.8262,81.7914,81.8001,1700.0
2014-11-26 13:00:00,94.26,94.28,94.24,94.24,1400.0,81.8262,81.8435,81.8088,81.8088,1400.0
2014-11-26 13:05:00,94.28,94.29,94.27,94.29,1100.0,81.8435,81.8522,81.8348,81.8522,1100.0
2014-11-26 13:10:00,94.27,94.29,94.24,94.29,2300.0,81.8348,81.8522,81.8088,81.8522,2300.0
2014-11-26 13:15:00,94.27,94.3,94.27,94.28,700.0,81.8348,81.8609,81.8348,81.8435,700.0
2014-11-26 13:20:00,94.28,94.29,94.25,94.25,1800.0,81.8435,81.8522,81.8175,81.8175,1800.0
2014-11-26 13:25:00,94.24,94.24,94.23,94.23,1000.0,81.8088,81.8088,81.8001,81.8001,1000.0
2014-11-26 13:30:00,94.23,94.23,94.15,94.15,2000.0,81.8001,81.8001,81.7307,81.7307,2000.0
2014-11-26 13:35:00,94.17,94.19,94.16,94.19,1600.0,81.748,81.7654,81.7393,81.7654,1600.0
2014-11-26 13:40:00,94.23,94.26,94.23,94.26,1900.0,81.8001,81.8262,81.8001,81.8262,1900.0
2014-11-26 13:45:00,94.28,94.28,94.26,94.26,600.0,81.8435,81.8435,81.8262,81.8262,600.0
2014-11-26 13:50:00,94.26,94.3,94.26,94.3,2000.0,81.8262,81.8609,81.8262,81.8609,2000.0
2014-11-26 13:55:00,94.31,94.34,94.3,94.32,4100.0,81.8696,81.8956,81.8609,81.8782,4100.0
2014-11-26 14:00:00,94.3,94.38,94.3,94.38,2300.0,81.8609,81.9303,81.8609,81.9303,2300.0
2014-11-26 14:05:00,94.38,94.38,94.34,94.35,2800.0,81.9303,81.9303,81.8956,81.9043,2800.0
2014-11-26 14:10:00,94.34,94.34,94.31,94.34,2600.0,81.8956,81.8956,81.8696,81.8956,2600.0
2014-11-26 14:15:00,94.36,94.4,94.36,94.4,1700.0,81.913,81.9477,81.913,81.9477,1700.0
2014-11-26 14:20:00,94.39,94.46,94.39,94.46,3200.0,81.939,81.9998,81.939,81.9998,3200.0
2014-11-26 14:25:00,94.45,94.48,94.44,94.46,5500.0,81.9911,82.0171,81.9824,81.9998,5500.0
2014-11-26 14:30:00,94.46,94.48,94.45,94.45,4100.0,81.9998,82.0171,81.9911,81.9911,4100.0
2014-11-26 14:35:00,94.45,94.47,94.45,94.46,3400.0,81.9911,82.0085,81.9911,81.9998,3400.0
2014-11-26 14:40:00,94.47,94.51,94.47,94.51,5500.0,82.0085,82.0432,82.0085,82.0432,5500.0
2014-11-26 14:45:00,94.51,94.57,94.51,94.57,4700.0,82.0432,82.0953,82.0432,82.0953,4700.0
2014-11-26 14:50:00,94.57,94.65,94.57,94.64,5100.0,82.0953,82.1647,82.0953,82.156,5100.0
2014-11-26 14:55:00,94.62,94.63,94.61,94.62,5600.0,82.1387,82.1473,82.13,82.1387,5600.0
2014-11-26 15:00:00,94.62,94.63,94.56,94.56,6300.0,82.1387,82.1473,82.0866,82.0866,6300.0
2014-11-26 15:05:00,94.56,94.59,94.56,94.59,5900.0,82.0866,82.1126,82.0866,82.1126,5900.0
2014-11-26 15:10:00,94.59,94.64,94.58,94.62,6100.0,82.1126,82.156,82.1039,82.1387,6100.0
2014-11-26 15:15:00,94.62,94.65,94.6,94.65,5000.0,82.1387,82.1647,82.1213,82.1647,5000.0
2014-11-26 15:20:00,94.65,94.74,94.65,94.71,8200.0,82.1647,82.2428,82.1647,82.2168,8200.0
2014-11-26 15:25:00,94.7,94.72,94.68,94.69,4400.0,82.2081,82.2255,82.1908,82.1994,4400.0
2014-11-26 15:30:00,94.67,94.69,94.67,94.69,7300.0,82.1821,82.1994,82.1821,82.1994,7300.0
2014-11-26 15:35:00,94.68,94.71,94.68,94.68,7200.0,82.1908,82.2168,82.1908,82.1908,7200.0
2014-11-26 15:40:00,94.68,94.77,94.66,94.74,17000.0,82.1908,82.2689,82.1734,82.2428,17000.0
2014-11-26 15:45:00,94.73,94.8,94.69,94.72,22600.0,82.2342,82.2949,82.1994,82.2255,22600.0
2014-11-26 15:50:00,94.73,94.78,94.72,94.73,13500.0,82.2342,82.2776,82.2255,82.2342,13500.0
2014-11-26 15:55:00,94.74,94.81,94.65,94.76,41500.0,82.2428,82.3036,82.1647,82.2602,41500.0
2014-11-28 09:30:00,95.21,95.5,95.16,95.49,23600.0,82.6508,82.9026,82.6074,82.8939,23600.0
2014-11-28 09:35:00,95.46,95.85,95.46,95.69,15200.0,82.8679,83.2064,82.8679,83.0675,15200.0
2014-11-28 09:40:00,95.71,95.81,95.61,95.75,11800.0,83.0849,83.1717,82.9981,83.1196,11800.0
2014-11-28 09:45:00,95.75,95.75,95.61,95.61,8200.0,83.1196,83.1196,82.9981,82.9981,8200.0
2014-11-28 09:50:00,95.62,95.81,95.58,95.81,6000.0,83.0068,83.1717,82.972,83.1717,6000.0
2014-11-28 09:55:00,95.82,95.95,95.78,95.95,4100.0,83.1804,83.2932,83.1456,83.2932,4100.0
2014-11-28 10:00:00,95.88,96.03,95.87,95.98,10000.0,83.2325,83.3627,83.2238,83.3193,10000.0
2014-11-28 10:05:00,96.02,96.19,96.02,96.13,8200.0,83.354,83.5016,83.354,83.4495,8200.0
2014-11-28 10:10:00,96.18,96.29,96.16,96.29,7400.0,83.4929,83.5884,83.4755,83.5884,7400.0
2014-11-28 10:15:00,96.29,96.3,96.21,96.29,3600.0,83.5884,83.5971,83.5189,83.5884,3600.0
2014-11-28 10:20:00,96.28,96.48,96.28,96.47,12300.0,83.5797,83.7533,83.5797,83.7446,12300.0
2014-11-28 10:25:00,96.45,96.46,96.33,96.45,5700.0,83.7273,83.736,83.6231,83.7273,5700.0
2014-11-28 10:30:00,96.44,96.46,96.28,96.38,11200.0,83.7186,83.736,83.5797,83.6665,11200.0
2014-11-28 10:35:00,96.39,96.47,96.25,96.47,12500.0,83.6752,83.7446,83.5537,83.7446,12500.0
2014-11-28 10:40:00,96.47,96.5,96.44,96.48,11400.0,83.7446,83.7707,83.7186,83.7533,11400.0
2014-11-28 10:45:00,96.48,96.48,96.36,96.38,3400.0,83.7533,83.7533,83.6491,83.6665,3400.0
2014-11-28 10:50:00,96.37,96.49,96.37,96.4,5900.0,83.6578,83.762,83.6578,83.6839,5900.0
2014-11-28 10:55:00,96.39,96.42,96.13,96.19,7000.0,83.6752,83.7012,83.4495,83.5016,7000.0
2014-11-28 11:00:00,96.21,96.29,96.16,96.29,5100.0,83.5189,83.5884,83.4755,83.5884,5100.0
2014-11-28 11:05:00,96.32,96.46,96.32,96.43,5800.0,83.6144,83.736,83.6144,83.7099,5800.0
2014-11-28 11:10:00,96.44,96.44,96.34,96.34,4700.0,83.7186,83.7186,83.6318,83.6318,4700.0
2014-11-28 11:15:00,96.35,96.51,96.33,96.51,2700.0,83.6405,83.7794,83.6231,83.7794,2700.0
2014-11-28 11:20:00,96.56,96.56,96.34,96.34,8500.0,83.8228,83.8228,83.6318,83.6318,8500.0
2014-11-28 11:25:00,96.33,96.33,96.19,96.23,6900.0,83.6231,83.6231,83.5016,83.5363,6900.0
2014-11-28 11:30:00,96.26,96.34,95.93,96.11,18600.0,83.5623,83.6318,83.2759,83.4321,18600.0
2014-11-28 11:35:00,96.13,96.34,96.13,96.33,3300.0,83.4495,83.6318,83.4495,83.6231,3300.0
2014-11-28 11:40:00,96.34,96.42,96.3,96.41,7200.0,83.6318,83.7012,83.5971,83.6925,7200.0
2014-11-28 11:45:00,96.37,96.4,96.35,96.35,4100.0,83.6578,83.6839,83.6405,83.6405,4100.0
2014-11-28 11:50:00,96.34,96.45,96.34,96.43,3700.0,83.6318,83.7273,83.6318,83.7099,3700.0
2014-11-28 11:55:00,96.42,96.6,96.42,96.59,6800.0,83.7012,83.8575,83.7012,83.8488,6800.0
2014-11-28 12:00:00,96.48,96.48,96.28,96.35,4300.0,83.7533,83.7533,83.5797,83.6405,4300.0
2014-11-28 12:05:00,96.37,96.5,96.37,96.5,3800.0,83.6578,83.7707,83.6578,83.7707,3800.0
2014-11-28 12:10:00,96.5,96.59,96.5,96.55,5200.0,83.7707,83.8488,83.7707,83.8141,5200.0
2014-11-28 12:15:00,96.53,96.54,96.47,96.47,4000.0,83.7967,83.8054,83.7446,83.7446,4000.0
2014-11-28 12:20:00,96.45,96.46,96.38,96.41,6400.0,83.7273,83.736,83.6665,83.6925,6400.0
2014-11-28 12:25:00,96.41,96.45,96.35,96.35,4300.0,83.6925,83.7273,83.6405,83.6405,4300.0
2014-11-28 12:30:00,96.36,96.41,96.35,96.38,6900.0,83.6491,83.6925,83.6405,83.6665,6900.0
2014-11-28 12:35:00,96.39,96.41,96.35,96.39,3700.0,83.6752,83.6925,83.6405,83.6752,3700.0
2014-11-28 12:40:00,96.4,96.41,96.27,96.33,5900.0,83.6839,83.6925,83.571,83.6231,5900.0
2014-11-28 12:45:00,96.33,96.37,96.32,96.32,6500.0,83.6231,83.6578,83.6144,83.6144,6500.0
2014-11-28 12:50:00,96.33,96.42,96.33,96.41,6100.0,83.6231,83.7012,83.6231,83.6925,6100.0
2014-11-28 12:55:00,96.41,96.45,96.27,96.45,16900.0,83.6925,83.7273,83.571,83.7273,16900.0
2014-12-01 09:30:00,95.82,96.2,95.65,95.75,23600.0,83.1804,83.5102,83.0328,83.1196,23600.0
2014-12-01 09:35:00,95.7,95.71,95.45,95.45,47100.0,83.0762,83.0849,82.8592,82.8592,47100.0
2014-12-01 09:40:00,95.5,95.52,95.21,95.25,13200.0,82.9026,82.9199,82.6508,82.6856,13200.0
2014-12-01 09:45:00,95.23,95.31,95.1,95.23,8600.0,82.6682,82.7376,82.5553,82.6682,8600.0
2014-12-01 09:50:00,95.23,95.52,95.23,95.38,14900.0,82.6682,82.9199,82.6682,82.7984,14900.0
2014-12-01 09:55:00,95.38,95.41,95.04,95.09,19000.0,82.7984,82.8245,82.5033,82.5467,19000.0
2014-12-01 10:00:00,95.11,95.48,95.08,95.48,7100.0,82.564,82.8852,82.538,82.8852,7100.0
2014-12-01 10:05:00,95.44,95.58,95.42,95.5,8200.0,82.8505,82.972,82.8331,82.9026,8200.0
2014-12-01 10:10:00,95.48,95.65,95.48,95.48,10600.0,82.8852,83.0328,82.8852,82.8852,10600.0
2014-12-01 10:15:00,95.53,95.62,95.48,95.57,10200.0,82.9286,83.0068,82.8852,82.9634,10200.0
2014-12-01 10:20:00,95.58,95.8,95.56,95.56,10200.0,82.972,83.163,82.9547,82.9547,10200.0
2014-12-01 10:25:00,95.57,95.68,95.51,95.68,5300.0,82.9634,83.0588,82.9113,83.0588,5300.0
2014-12-01 10:30:00,95.67,95.67,95.47,95.48,14100.0,83.0502,83.0502,82.8765,82.8852,14100.0
2014-12-01 10:35:00,95.46,95.51,95.4,95.4,17100.0,82.8679,82.9113,82.8158,82.8158,17100.0
2014-12-01 10:40:00,95.38,95.4,95.26,95.35,4900.0,82.7984,82.8158,82.6942,82.7724,4900.0
2014-12-01 10:45:00,95.32,95.43,95.32,95.38,5700.0,82.7463,82.8418,82.7463,82.7984,5700.0
2014-12-01 10:50:00,95.37,95.41,95.21,95.24,29800.0,82.7897,82.8245,82.6508,82.6769,29800.0
2014-12-01 10:55:00,95.25,95.28,95.14,95.28,13300.0,82.6856,82.7116,82.5901,82.7116,13300.0
2014-12-01 11:00:00,95.28,95.41,95.28,95.38,11900.0,82.7116,82.8245,82.7116,82.7984,11900.0
2014-12-01 11:05:00,95.37,95.47,95.33,95.35,7400.0,82.7897,82.8765,82.755,82.7724,7400.0
2014-12-01 11:10:00,95.33,95.33,95.12,95.21,9500.0,82.755,82.755,82.5727,82.6508,9500.0
2014-12-01 11:15:00,95.2,95.23,95.14,95.21,3800.0,82.6422,82.6682,82.5901,82.6508,3800.0
2014-12-01 11:20:00,95.24,95.36,95.23,95.35,3200.0,82.6769,82.7811,82.6682,82.7724,3200.0
2014-12-01 11:25:00,95.37,95.39,95.34,95.35,5300.0,82.7897,82.8071,82.7637,82.7724,5300.0
2014-12-01 11:30:00,95.34,95.34,95.25,95.27,3300.0,82.7637,82.7637,82.6856,82.7029,3300.0
2014-12-01 11:35:00,95.26,95.26,95.2,95.21,4300.0,82.6942,82.6942,82.6422,82.6508,4300.0
2014-12-01 11:40:00,95.16,95.23,95.13,95.2,5000.0,82.6074,82.6682,82.5814,82.6422,5000.0
2014-12-01 11:45:00,95.16,95.17,94.95,94.96,4400.0,82.6074,82.6161,82.4251,82.4338,4400.0
2014-12-01 11:50:00,94.95,95.08,94.95,95.05,5700.0,82.4251,82.538,82.4251,82.5119,5700.0
2014-12-01 11:55:00,95.03,95.03,94.93,95.0,5000.0,82.4946,82.4946,82.4078,82.4685,5000.0
2014-12-01 12:00:00,95.04,95.04,94.9,94.91,6400.0,82.5033,82.5033,82.3817,82.3904,6400.0
2014-12-01 12:05:00,94.92,94.98,94.86,94.87,5500.0,82.3991,82.4512,82.347,82.3557,5500.0
2014-12-01 12:10:00,94.87,94.91,94.83,94.9,4600.0,82.3557,82.3904,82.321,82.3817,4600.0
2014-12-01 12:15:00,94.93,94.99,94.89,94.94,5900.0,82.4078,82.4599,82.373,82.4165,5900.0
2014-12-01 12:20:00,94.92,94.94,94.87,94.88,6300.0,82.3991,82.4165,82.3557,82.3644,6300.0
2014-12-01 12:25:00,94.88,94.92,94.84,94.91,5300.0,82.3644,82.3991,82.3296,82.3904,5300.0
2014-12-01 12:30:00,94.92,94.99,94.91,94.95,8700.0,82.3991,82.4599,82.3904,82.4251,8700.0
2014-12-01 12:35:00,94.91,94.98,94.89,94.96,11400.0,82.3904,82.4512,82.373,82.4338,11400.0
2014-12-01 12:40:00,94.95,95.0,94.95,94.97,9000.0,82.4251,82.4685,82.4251,82.4425,9000.0
2014-12-01 12:45:00,94.92,95.01,94.91,95.01,9600.0,82.3991,82.4772,82.3904,82.4772,9600.0
2014-12-01 12:50:00,95.03,95.05,94.96,95.01,3300.0,82.4946,82.5119,82.4338,82.4772,3300.0
2014-12-01 12:55:00,95.0,95.15,95.0,95.14,3200.0,82.4685,82.5988,82.4685,82.5901,3200.0
2014-12-01 13:00:00,95.15,95.26,95.15,95.17,5000.0,82.5988,82.6942,82.5988,82.6161,5000.0
2014-12-01 13:05:00,95.14,95.16,95.08,95.14,2400.0,82.5901,82.6074,82.538,82.5901,2400.0
2014-12-01 13:10:00,95.13,95.16,95.09,95.09,4000.0,82.5814,82.6074,82.5467,82.5467,4000.0
2014-12-01 13:15:00,95.05,95.16,95.03,95.07,4700.0,82.5119,82.6074,82.4946,82.5293,4700.0
2014-12-01 13:20:00,95.06,95.12,95.05,95.07,2900.0,82.5206,82.5727,82.5119,82.5293,2900.0
2014-12-01 13:25:00,95.03,95.06,94.97,95.06,5500.0,82.4946,82.5206,82.4425,82.5206,5500.0
2014-12-01 13:30:00,95.05,95.15,95.05,95.14,3500.0,82.5119,82.5988,82.5119,82.5901,3500.0
2014-12-01 13:35:00,95.11,95.16,95.08,95.1,4800.0,82.564,82.6074,82.538,82.5553,4800.0
2014-12-01 13:40:00,95.1,95.15,95.09,95.14,3200.0,82.5553,82.5988,82.5467,82.5901,3200.0
2014-12-01 13:45:00,95.12,95.23,95.09,95.22,5800.0,82.5727,82.6682,82.5467,82.6595,5800.0
2014-12-01 13:50:00,95.17,95.2,95.01,95.01,2800.0,82.6161,82.6422,82.4772,82.4772,2800.0
2014-12-01 13:55:00,95.01,95.07,95.01,95.01,3200.0,82.4772,82.5293,82.4772,82.4772,3200.0
2014-12-01 14:00:00,95.01,95.13,95.01,95.08,4100.0,82.4772,82.5814,82.4772,82.538,4100.0
2014-12-01 14:05:00,95.05,95.08,94.98,95.08,8000.0,82.5119,82.538,82.4512,82.538,8000.0
2014-12-01 14:10:00,95.08,95.08,95.0,95.04,15600.0,82.538,82.538,82.4685,82.5033,15600.0
2014-12-01 14:15:00,95.06,95.06,94.97,94.97,5000.0,82.5206,82.5206,82.4425,82.4425,5000.0
2014-12-01 14:20:00,94.97,94.97,94.81,94.83,9300.0,82.4425,82.4425,82.3036,82.321,9300.0
2014-12-01 14:25:00,94.81,94.83,94.72,94.72,6800.0,82.3036,82.321,82.2255,82.2255,6800.0
2014-12-01 14:30:00,94.75,94.84,94.7,94.82,5600.0,82.2515,82.3296,82.2081,82.3123,5600.0
2014-12-01 14:35:00,94.81,94.87,94.74,94.83,6600.0,82.3036,82.3557,82.2428,82.321,6600.0
2014-12-01 14:40:00,94.82,94.83,94.7,94.7,4600.0,82.3123,82.321,82.2081,82.2081,4600.0
2014-12-01 14:45:00,94.71,94.79,94.7,94.77,4500.0,82.2168,82.2862,82.2081,82.2689,4500.0
2014-12-01 14:50:00,94.8,94.86,94.79,94.85,4700.0,82.2949,82.347,82.2862,82.3383,4700.0
2014-12-01 14:55:00,94.87,94.88,94.79,94.85,3900.0,82.3557,82.3644,82.2862,82.3383,3900.0
2014-12-01 15:00:00,94.82,94.91,94.79,94.83,6400.0,82.3123,82.3904,82.2862,82.321,6400.0
2014-12-01 15:05:00,94.84,94.86,94.8,94.85,3500.0,82.3296,82.347,82.2949,82.3383,3500.0
2014-12-01 15:10:00,94.85,94.91,94.83,94.89,6700.0,82.3383,82.3904,82.321,82.373,6700.0
2014-12-01 15:15:00,94.9,94.98,94.9,94.94,6800.0,82.3817,82.4512,82.3817,82.4165,6800.0
2014-12-01 15:20:00,94.93,95.0,94.91,95.0,4800.0,82.4078,82.4685,82.3904,82.4685,4800.0
2014-12-01 15:25:00,95.0,95.03,94.97,94.98,4900.0,82.4685,82.4946,82.4425,82.4512,4900.0
2014-12-01 15:30:00,94.97,95.01,94.9,95.01,9700.0,82.4425,82.4772,82.3817,82.4772,9700.0
2014-12-01 15:35:00,95.0,95.01,94.87,94.9,12400.0,82.4685,82.4772,82.3557,82.3817,12400.0
2014-12-01 15:40:00,94.9,94.96,94.9,94.92,12800.0,82.3817,82.4338,82.3817,82.3991,12800.0
2014-12-01 15:45:00,94.89,94.9,94.79,94.79,24400.0,82.373,82.3817,82.2862,82.2862,24400.0
2014-12-01 15:50:00,94.8,94.83,94.72,94.76,29400.0,82.2949,82.321,82.2255,82.2602,29400.0
2014-12-01 15:55:00,94.74,94.85,94.73,94.74,44600.0,82.2428,82.3383,82.2342,82.2428,44600.0
2014-12-02 09:30:00,94.93,94.93,94.74,94.79,10200.0,82.4078,82.4078,82.2428,82.2862,10200.0
2014-12-02 09:35:00,94.76,95.15,94.74,94.87,12700.0,82.2602,82.5988,82.2428,82.3557,12700.0
2014-12-02 09:40:00,94.83,94.88,94.51,94.56,12700.0,82.321,82.3644,82.0432,82.0866,12700.0
2014-12-02 09:45:00,94.52,94.63,94.44,94.59,3700.0,82.0519,82.1473,81.9824,82.1126,3700.0
2014-12-02 09:50:00,94.51,94.53,94.4,94.46,3900.0,82.0432,82.0605,81.9477,81.9998,3900.0
2014-12-02 09:55:00,94.42,94.55,94.4,94.44,13200.0,81.965,82.0779,81.9477,81.9824,13200.0
2014-12-02 10:00:00,94.42,94.66,94.42,94.64,9100.0,81.965,82.1734,81.965,82.156,9100.0
2014-12-02 10:05:00,94.67,94.73,94.48,94.5,13400.0,82.1821,82.2342,82.0171,82.0345,13400.0
2014-12-02 10:10:00,94.53,94.66,94.52,94.64,6900.0,82.0605,82.1734,82.0519,82.156,6900.0
2014-12-02 10:15:00,94.62,94.68,94.55,94.65,6600.0,82.1387,82.1908,82.0779,82.1647,6600.0
2014-12-02 10:20:00,94.61,94.62,94.5,94.5,2600.0,82.13,82.1387,82.0345,82.0345,2600.0
2014-12-02 10:25:00,94.49,94.52,94.39,94.42,6400.0,82.0258,82.0519,81.939,81.965,6400.0
2014-12-02 10:30:00,94.43,94.56,94.34,94.39,12800.0,81.9737,82.0866,81.8956,81.939,12800.0
2014-12-02 10:35:00,94.44,94.5,94.35,94.36,7900.0,81.9824,82.0345,81.9043,81.913,7900.0
2014-12-02 10:40:00,94.39,94.48,94.38,94.48,12800.0,81.939,82.0171,81.9303,82.0171,12800.0
2014-12-02 10:45:00,94.48,94.63,94.48,94.57,9000.0,82.0171,82.1473,82.0171,82.0953,9000.0
2014-12-02 10:50:00,94.61,94.72,94.57,94.57,7100.0,82.13,82.2255,82.0953,82.0953,7100.0
2014-12-02 10:55:00,94.55,94.6,94.53,94.6,2900.0,82.0779,82.1213,82.0605,82.1213,2900.0
2014-12-02 11:00:00,94.63,94.69,94.59,94.64,3700.0,82.1473,82.1994,82.1126,82.156,3700.0
2014-12-02 11:05:00,94.65,94.66,94.6,94.6,2900.0,82.1647,82.1734,82.1213,82.1213,2900.0
2014-12-02 11:10:00,94.62,94.72,94.6,94.72,1800.0,82.1387,82.2255,82.1213,82.2255,1800.0
2014-12-02 11:15:00,94.7,94.78,94.7,94.75,2600.0,82.2081,82.2776,82.2081,82.2515,2600.0
2014-12-02 11:20:00,94.73,94.73,94.68,94.69,1800.0,82.2342,82.2342,82.1908,82.1994,1800.0
2014-12-02 11:25:00,94.71,94.71,94.52,94.53,3100.0,82.2168,82.2168,82.0519,82.0605,3100.0
2014-12-02 11:30:00,94.49,94.52,94.47,94.51,3000.0,82.0258,82.0519,82.0085,82.0432,3000.0
2014-12-02 11:35:00,94.51,94.53,94.48,94.52,5200.0,82.0432,82.0605,82.0171,82.0519,5200.0
2014-12-02 11:40:00,94.52,94.58,94.52,94.58,6900.0,82.0519,82.1039,82.0519,82.1039,6900.0
2014-12-02 11:45:00,94.57,94.59,94.4,94.44,6600.0,82.0953,82.1126,81.9477,81.9824,6600.0
2014-12-02 11:50:00,94.43,94.47,94.35,94.35,5000.0,81.9737,82.0085,81.9043,81.9043,5000.0
2014-12-02 11:55:00,94.35,94.5,94.35,94.39,5700.0,81.9043,82.0345,81.9043,81.939,5700.0
2014-12-02 12:00:00,94.41,94.41,94.27,94.35,4900.0,81.9564,81.9564,81.8348,81.9043,4900.0
2014-12-02 12:05:00,94.35,94.36,94.28,94.28,2800.0,81.9043,81.913,81.8435,81.8435,2800.0
2014-12-02 12:10:00,94.3,94.39,94.3,94.36,3800.0,81.8609,81.939,81.8609,81.913,3800.0
2014-12-02 12:15:00,94.33,94.35,94.25,94.35,2100.0,81.8869,81.9043,81.8175,81.9043,2100.0
2014-12-02 12:20:00,94.37,94.48,94.37,94.47,4400.0,81.9216,82.0171,81.9216,82.0085,4400.0
2014-12-02 12:25:00,94.48,94.51,94.46,94.47,3000.0,82.0171,82.0432,81.9998,82.0085,3000.0
2014-12-02 12:30:00,94.45,94.46,94.36,94.36,1800.0,81.9911,81.9998,81.913,81.913,1800.0
2014-12-02 12:35:00,94.36,94.42,94.34,94.42,4400.0,81.913,81.965,81.8956,81.965,4400.0
2014-12-02 12:40:00,94.42,94.49,94.42,94.48,2600.0,81.965,82.0258,81.965,82.0171,2600.0
2014-12-02 12:45:00,94.49,94.59,94.49,94.56,2300.0,82.0258,82.1126,82.0258,82.0866,2300.0
2014-12-02 12:50:00,94.52,94.54,94.44,94.44,4400.0,82.0519,82.0692,81.9824,81.9824,4400.0
2014-12-02 12:55:00,94.43,94.53,94.4,94.53,4300.0,81.9737,82.0605,81.9477,82.0605,4300.0
2014-12-02 13:00:00,94.53,94.53,94.47,94.47,2400.0,82.0605,82.0605,82.0085,82.0085,2400.0
2014-12-02 13:05:00,94.44,94.49,94.44,94.46,2000.0,81.9824,82.0258,81.9824,81.9998,2000.0
2014-12-02 13:10:00,94.46,94.46,94.39,94.39,1700.0,81.9998,81.9998,81.939,81.939,1700.0
2014-12-02 13:15:00,94.37,94.46,94.36,94.45,2700.0,81.9216,81.9998,81.913,81.9911,2700.0
2014-12-02 13:20:00,94.46,94.46,94.39,94.44,2300.0,81.9998,81.9998,81.939,81.9824,2300.0
2014-12-02 13:25:00,94.45,94.68,94.45,94.62,4900.0,81.9911,82.1908,81.9911,82.1387,4900.0
2014-12-02 13:30:00,94.6,94.69,94.59,94.66,2300.0,82.1213,82.1994,82.1126,82.1734,2300.0
2014-12-02 13:35:00,94.66,94.66,94.55,94.56,2600.0,82.1734,82.1734,82.0779,82.0866,2600.0
2014-12-02 13:40:00,94.56,94.56,94.5,94.53,4000.0,82.0866,82.0866,82.0345,82.0605,4000.0
2014-12-02 13:45:00,94.58,94.6,94.55,94.59,2900.0,82.1039,82.1213,82.0779,82.1126,2900.0
2014-12-02 13:50:00,94.61,94.65,94.58,94.58,3000.0,82.13,82.1647,82.1039,82.1039,3000.0
2014-12-02 13:55:00,94.57,94.6,94.5,94.5,3900.0,82.0953,82.1213,82.0345,82.0345,3900.0
2014-12-02 14:00:00,94.51,94.55,94.51,94.53,2000.0,82.0432,82.0779,82.0432,82.0605,2000.0
2014-12-02 14:05:00,94.53,94.53,94.41,94.44,8200.0,82.0605,82.0605,81.9564,81.9824,8200.0
2014-12-02 14:10:00,94.45,94.52,94.45,94.47,2700.0,81.9911,82.0519,81.9911,82.0085,2700.0
2014-12-02 14:15:00,94.45,94.5,94.41,94.48,4300.0,81.9911,82.0345,81.9564,82.0171,4300.0
2014-12-02 14:20:00,94.48,94.53,94.46,94.47,3900.0,82.0171,82.0605,81.9998,82.0085,3900.0
2014-12-02 14:25:00,94.46,94.47,94.41,94.43,7000.0,81.9998,82.0085,81.9564,81.9737,7000.0
2014-12-02 14:30:00,94.42,94.51,94.41,94.51,6300.0,81.965,82.0432,81.9564,82.0432,6300.0
2014-12-02 14:35:00,94.54,94.8,94.39,94.78,35000.0,82.0692,82.2949,81.939,82.2776,35000.0
2014-12-02 14:40:00,94.78,94.78,94.65,94.67,5600.0,82.2776,82.2776,82.1647,82.1821,5600.0
2014-12-02 14:45:00,94.69,94.87,94.68,94.87,6900.0,82.1994,82.3557,82.1908,82.3557,6900.0
2014-12-02 14:50:00,94.9,94.91,94.87,94.91,3800.0,82.3817,82.3904,82.3557,82.3904,3800.0
2014-12-02 14:55:00,94.9,94.9,94.82,94.83,3300.0,82.3817,82.3817,82.3123,82.321,3300.0
2014-12-02 15:00:00,94.82,94.84,94.8,94.8,5900.0,82.3123,82.3296,82.2949,82.2949,5900.0
2014-12-02 15:05:00,94.82,94.88,94.79,94.85,5800.0,82.3123,82.3644,82.2862,82.3383,5800.0
2014-12-02 15:10:00,94.84,94.84,94.68,94.69,6200.0,82.3296,82.3296,82.1908,82.1994,6200.0
2014-12-02 15:15:00,94.71,94.75,94.64,94.65,15100.0,82.2168,82.2515,82.156,82.1647,15100.0
2014-12-02 15:20:00,94.66,94.68,94.6,94.62,8000.0,82.1734,82.1908,82.1213,82.1387,8000.0
2014-12-02 15:25:00,94.62,94.62,94.56,94.59,12500.0,82.1387,82.1387,82.0866,82.1126,12500.0
2014-12-02 15:30:00,94.59,94.62,94.53,94.54,12600.0,82.1126,82.1387,82.0605,82.0692,12600.0
2014-12-02 15:35:00,94.53,94.57,94.49,94.52,11400.0,82.0605,82.0953,82.0258,82.0519,11400.0
2014-12-02 15:40:00,94.52,94.58,94.48,94.53,9400.0,82.0519,82.1039,82.0171,82.0605,9400.0
2014-12-02 15:45:00,94.53,94.68,94.48,94.51,27100.0,82.0605,82.1908,82.0171,82.0432,27100.0
2014-12-02 15:50:00,94.5,94.59,94.47,94.48,23700.0,82.0345,82.1126,82.0085,82.0171,23700.0
2014-12-02 15:55:00,94.48,94.52,94.45,94.51,44400.0,82.0171,82.0519,81.9911,82.0432,44400.0
2014-12-03 09:30:00,94.26,94.36,94.07,94.26,13900.0,81.8262,81.913,81.6612,81.8262,13900.0
2014-12-03 09:35:00,94.35,94.35,94.19,94.3,6400.0,81.9043,81.9043,81.7654,81.8609,6400.0
2014-12-03 09:40:00,94.34,94.52,94.26,94.48,10400.0,81.8956,82.0519,81.8262,82.0171,10400.0
2014-12-03 09:45:00,94.49,94.63,94.28,94.36,11500.0,82.0258,82.1473,81.8435,81.913,11500.0
2014-12-03 09:50:00,94.33,94.53,94.28,94.49,13200.0,81.8869,82.0605,81.8435,82.0258,13200.0
2014-12-03 09:55:00,94.53,94.58,94.4,94.43,8000.0,82.0605,82.1039,81.9477,81.9737,8000.0
2014-12-03 10:00:00,94.44,94.7,94.43,94.68,8600.0,81.9824,82.2081,81.9737,82.1908,8600.0
2014-12-03 10:05:00,94.67,94.67,94.56,94.65,4600.0,82.1821,82.1821,82.0866,82.1647,4600.0
2014-12-03 10:10:00,94.66,94.72,94.62,94.66,10700.0,82.1734,82.2255,82.1387,82.1734,10700.0
2014-12-03 10:15:00,94.64,94.66,94.56,94.59,6000.0,82.156,82.1734,82.0866,82.1126,6000.0
2014-12-03 10:20:00,94.56,94.61,94.45,94.48,7200.0,82.0866,82.13,81.9911,82.0171,7200.0
2014-12-03 10:25:00,94.48,94.5,94.38,94.41,6100.0,82.0171,82.0345,81.9303,81.9564,6100.0
2014-12-03 10:30:00,94.47,94.49,94.44,94.48,1400.0,82.0085,82.0258,81.9824,82.0171,1400.0
2014-12-03 10:35:00,94.47,94.49,94.45,94.48,5000.0,82.0085,82.0258,81.9911,82.0171,5000.0
2014-12-03 10:40:00,94.45,94.45,94.25,94.29,5700.0,81.9911,81.9911,81.8175,81.8522,5700.0
2014-12-03 10:45:00,94.29,94.3,94.26,94.28,8500.0,81.8522,81.8609,81.8262,81.8435,8500.0
2014-12-03 10:50:00,94.28,94.28,94.23,94.25,2400.0,81.8435,81.8435,81.8001,81.8175,2400.0
2014-12-03 10:55:00,94.24,94.29,94.22,94.26,17800.0,81.8088,81.8522,81.7914,81.8262,17800.0
2014-12-03 11:00:00,94.26,94.26,94.11,94.12,10300.0,81.8262,81.8262,81.6959,81.7046,10300.0
2014-12-03 11:05:00,94.13,94.13,94.06,94.08,3000.0,81.7133,81.7133,81.6525,81.6699,3000.0
2014-12-03 11:10:00,94.07,94.09,94.03,94.06,5100.0,81.6612,81.6786,81.6265,81.6525,5100.0
2014-12-03 11:15:00,94.08,94.18,94.07,94.13,3300.0,81.6699,81.7567,81.6612,81.7133,3300.0
2014-12-03 11:20:00,94.14,94.15,94.08,94.09,5100.0,81.722,81.7307,81.6699,81.6786,5100.0
2014-12-03 11:25:00,94.09,94.09,94.08,94.08,2700.0,81.6786,81.6786,81.6699,81.6699,2700.0
2014-12-03 11:30:00,94.08,94.09,93.95,93.99,7600.0,81.6699,81.6786,81.557,81.5918,7600.0
2014-12-03 11:35:00,93.98,93.98,93.84,93.88,6500.0,81.5831,81.5831,81.4616,81.4963,6500.0
2014-12-03 11:40:00,93.84,93.84,93.77,93.8,4200.0,81.4616,81.4616,81.4008,81.4268,4200.0
2014-12-03 11:45:00,93.79,93.79,93.76,93.77,6400.0,81.4182,81.4182,81.3921,81.4008,6400.0
2014-12-03 11:50:00,93.76,93.77,93.72,93.75,8200.0,81.3921,81.4008,81.3574,81.3834,8200.0
2014-12-03 11:55:00,93.75,93.78,93.73,93.78,3500.0,81.3834,81.4095,81.3661,81.4095,3500.0
2014-12-03 12:00:00,93.79,93.8,93.76,93.76,3400.0,81.4182,81.4268,81.3921,81.3921,3400.0
2014-12-03 12:05:00,93.75,93.76,93.57,93.58,8900.0,81.3834,81.3921,81.2272,81.2359,8900.0
2014-12-03 12:10:00,93.55,93.62,93.5,93.61,5500.0,81.2098,81.2706,81.1664,81.2619,5500.0
2014-12-03 12:15:00,93.61,93.61,93.41,93.41,9500.0,81.2619,81.2619,81.0883,81.0883,9500.0
2014-12-03 12:20:00,93.42,93.47,93.41,93.45,5500.0,81.097,81.1404,81.0883,81.123,5500.0
2014-12-03 12:25:00,93.45,93.48,93.41,93.41,6900.0,81.123,81.149,81.0883,81.0883,6900.0
2014-12-03 12:30:00,93.41,93.42,93.33,93.35,15100.0,81.0883,81.097,81.0188,81.0362,15100.0
2014-12-03 12:35:00,93.34,93.47,93.33,93.43,6500.0,81.0275,81.1404,81.0188,81.1056,6500.0
2014-12-03 12:40:00,93.41,93.52,93.4,93.47,20100.0,81.0883,81.1838,81.0796,81.1404,20100.0
2014-12-03 12:45:00,93.45,93.51,93.45,93.51,22200.0,81.123,81.1751,81.123,81.1751,22200.0
2014-12-03 12:50:00,93.52,93.66,93.52,93.65,3400.0,81.1838,81.3053,81.1838,81.2966,3400.0
2014-12-03 12:55:00,93.64,93.73,93.64,93.72,2100.0,81.2879,81.3661,81.2879,81.3574,2100.0
2014-12-03 13:00:00,93.71,93.72,93.54,93.55,3400.0,81.3487,81.3574,81.2011,81.2098,3400.0
2014-12-03 13:05:00,93.53,93.65,93.53,93.59,3900.0,81.1924,81.2966,81.1924,81.2445,3900.0
2014-12-03 13:10:00,93.6,93.61,93.49,93.49,3700.0,81.2532,81.2619,81.1577,81.1577,3700.0
2014-12-03 13:15:00,93.51,93.52,93.47,93.52,3100.0,81.1751,81.1838,81.1404,81.1838,3100.0
2014-12-03 13:20:00,93.51,93.51,93.41,93.41,5600.0,81.1751,81.1751,81.0883,81.0883,5600.0
2014-12-03 13:25:00,93.42,93.43,93.38,93.38,3400.0,81.097,81.1056,81.0622,81.0622,3400.0
2014-12-03 13:30:00,93.38,93.41,93.37,93.39,5100.0,81.0622,81.0883,81.0536,81.0709,5100.0
2014-12-03 13:35:00,93.42,93.45,93.38,93.39,10000.0,81.097,81.123,81.0622,81.0709,10000.0
2014-12-03 13:40:00,93.4,93.41,93.37,93.38,10700.0,81.0796,81.0883,81.0536,81.0622,10700.0
2014-12-03 13:45:00,93.38,93.38,93.21,93.21,12000.0,81.0622,81.0622,80.9147,80.9147,12000.0
2014-12-03 13:50:00,93.21,93.28,93.2,93.26,7500.0,80.9147,80.9754,80.906,80.9581,7500.0
2014-12-03 13:55:00,93.27,93.27,93.18,93.26,10500.0,80.9667,80.9667,80.8886,80.9581,10500.0
2014-12-03 14:00:00,93.27,93.29,93.19,93.23,15000.0,80.9667,80.9841,80.8973,80.932,15000.0
2014-12-03 14:05:00,93.23,93.23,93.14,93.2,9600.0,80.932,80.932,80.8539,80.906,9600.0
2014-12-03 14:10:00,93.21,93.22,93.19,93.19,8800.0,80.9147,80.9233,80.8973,80.8973,8800.0
2014-12-03 14:15:00,93.2,93.26,93.19,93.25,10200.0,80.906,80.9581,80.8973,80.9494,10200.0
2014-12-03 14:20:00,93.26,93.29,93.24,93.25,7800.0,80.9581,80.9841,80.9407,80.9494,7800.0
2014-12-03 14:25:00,93.26,93.29,93.23,93.25,12700.0,80.9581,80.9841,80.932,80.9494,12700.0
2014-12-03 14:30:00,93.25,93.26,93.18,93.19,15700.0,80.9494,80.9581,80.8886,80.8973,15700.0
2014-12-03 14:35:00,93.2,93.2,93.09,93.1,9100.0,80.906,80.906,80.8105,80.8192,9100.0
2014-12-03 14:40:00,93.11,93.11,92.96,92.99,15900.0,80.8278,80.8278,80.6976,80.7237,15900.0
2014-12-03 14:45:00,93.0,93.07,92.99,93.04,9100.0,80.7324,80.7931,80.7237,80.7671,9100.0
2014-12-03 14:50:00,93.04,93.08,93.03,93.07,9400.0,80.7671,80.8018,80.7584,80.7931,9400.0
2014-12-03 14:55:00,93.07,93.27,93.06,93.25,18100.0,80.7931,80.9667,80.7844,80.9494,18100.0
2014-12-03 15:00:00,93.25,93.28,93.24,93.27,17400.0,80.9494,80.9754,80.9407,80.9667,17400.0
2014-12-03 15:05:00,93.3,93.4,93.3,93.4,7400.0,80.9928,81.0796,80.9928,81.0796,7400.0
2014-12-03 15:10:00,93.41,93.46,93.39,93.42,8100.0,81.0883,81.1317,81.0709,81.097,8100.0
2014-12-03 15:15:00,93.42,93.58,93.41,93.54,12300.0,81.097,81.2359,81.0883,81.2011,12300.0
2014-12-03 15:20:00,93.54,93.6,93.53,93.58,9700.0,81.2011,81.2532,81.1924,81.2359,9700.0
2014-12-03 15:25:00,93.57,93.61,93.57,93.61,14100.0,81.2272,81.2619,81.2272,81.2619,14100.0
2014-12-03 15:30:00,93.61,93.66,93.61,93.63,20100.0,81.2619,81.3053,81.2619,81.2793,20100.0
2014-12-03 15:35:00,93.64,93.65,93.56,93.59,17700.0,81.2879,81.2966,81.2185,81.2445,17700.0
2014-12-03 15:40:00,93.59,93.6,93.56,93.58,22700.0,81.2445,81.2532,81.2185,81.2359,22700.0
2014-12-03 15:45:00,93.57,93.65,93.54,93.65,19100.0,81.2272,81.2966,81.2011,81.2966,19100.0
2014-12-03 15:50:00,93.65,93.72,93.63,93.72,39100.0,81.2966,81.3574,81.2793,81.3574,39100.0
2014-12-03 15:55:00,93.73,93.77,93.71,93.73,56700.0,81.3661,81.4008,81.3487,81.3661,56700.0
2014-12-04 09:30:00,94.01,94.21,93.69,94.08,22500.0,81.6091,81.7827,81.3313,81.6699,22500.0
2014-12-04 09:35:00,94.14,94.15,93.73,93.9,12200.0,81.722,81.7307,81.3661,81.5136,12200.0
2014-12-04 09:40:00,93.9,94.22,93.9,94.19,15300.0,81.5136,81.7914,81.5136,81.7654,15300.0
2014-12-04 09:45:00,94.25,94.33,94.15,94.15,3200.0,81.8175,81.8869,81.7307,81.7307,3200.0
2014-12-04 09:50:00,94.14,94.14,93.76,93.8,9500.0,81.722,81.722,81.3921,81.4268,9500.0
2014-12-04 09:55:00,93.72,94.03,93.72,93.99,5900.0,81.3574,81.6265,81.3574,81.5918,5900.0
2014-12-04 10:00:00,93.9,94.0,93.9,93.97,2700.0,81.5136,81.6004,81.5136,81.5744,2700.0
2014-12-04 10:05:00,93.96,94.1,93.91,93.91,4900.0,81.5657,81.6873,81.5223,81.5223,4900.0
2014-12-04 10:10:00,93.94,94.21,93.94,94.16,5600.0,81.5484,81.7827,81.5484,81.7393,5600.0
2014-12-04 10:15:00,94.19,94.28,94.08,94.2,5000.0,81.7654,81.8435,81.6699,81.7741,5000.0
2014-12-04 10:20:00,94.16,94.3,94.16,94.18,7000.0,81.7393,81.8609,81.7393,81.7567,7000.0
2014-12-04 10:25:00,94.18,94.24,94.07,94.07,16900.0,81.7567,81.8088,81.6612,81.6612,16900.0
2014-12-04 10:30:00,94.04,94.04,93.94,93.96,2700.0,81.6352,81.6352,81.5484,81.5657,2700.0
2014-12-04 10:35:00,93.93,93.98,93.92,93.94,3100.0,81.5397,81.5831,81.531,81.5484,3100.0
2014-12-04 10:40:00,93.91,93.95,93.87,93.89,2900.0,81.5223,81.557,81.4876,81.505,2900.0
2014-12-04 10:45:00,93.88,93.89,93.83,93.84,3300.0,81.4963,81.505,81.4529,81.4616,3300.0
2014-12-04 10:50:00,93.84,93.9,93.84,93.9,2500.0,81.4616,81.5136,81.4616,81.5136,2500.0
2014-12-04 10:55:00,93.86,93.92,93.85,93.91,8500.0,81.4789,81.531,81.4702,81.5223,8500.0
2014-12-04 11:00:00,93.91,94.03,93.91,94.03,6500.0,81.5223,81.6265,81.5223,81.6265,6500.0
2014-12-04 11:05:00,94.06,94.1,93.96,93.96,3900.0,81.6525,81.6873,81.5657,81.5657,3900.0
2014-12-04 11:10:00,93.95,94.07,93.94,94.03,4900.0,81.557,81.6612,81.5484,81.6265,4900.0
2014-12-04 11:15:00,94.02,94.02,93.88,93.95,4500.0,81.6178,81.6178,81.4963,81.557,4500.0
2014-12-04 11:20:00,93.93,93.99,93.89,93.96,8500.0,81.5397,81.5918,81.505,81.5657,8500.0
2014-12-04 11:25:00,93.96,93.97,93.89,93.92,4300.0,81.5657,81.5744,81.505,81.531,4300.0
2014-12-04 11:30:00,93.94,94.02,93.89,93.96,7000.0,81.5484,81.6178,81.505,81.5657,7000.0
2014-12-04 11:35:00,93.95,94.12,93.95,94.07,4200.0,81.557,81.7046,81.557,81.6612,4200.0
2014-12-04 11:40:00,94.06,94.07,93.94,93.95,7800.0,81.6525,81.6612,81.5484,81.557,7800.0
2014-12-04 11:45:00,93.94,93.96,93.88,93.89,7400.0,81.5484,81.5657,81.4963,81.505,7400.0
2014-12-04 11:50:00,93.89,94.0,93.89,93.97,5400.0,81.505,81.6004,81.505,81.5744,5400.0
2014-12-04 11:55:00,93.97,93.97,93.91,93.92,4500.0,81.5744,81.5744,81.5223,81.531,4500.0
2014-12-04 12:00:00,93.93,94.11,93.92,94.1,7700.0,81.5397,81.6959,81.531,81.6873,7700.0
2014-12-04 12:05:00,94.11,94.28,94.11,94.26,2800.0,81.6959,81.8435,81.6959,81.8262,2800.0
2014-12-04 12:10:00,94.26,94.26,94.2,94.2,1800.0,81.8262,81.8262,81.7741,81.7741,1800.0
2014-12-04 12:15:00,94.22,94.37,94.21,94.36,11200.0,81.7914,81.9216,81.7827,81.913,11200.0
2014-12-04 12:20:00,94.34,94.35,94.22,94.27,2500.0,81.8956,81.9043,81.7914,81.8348,2500.0
2014-12-04 12:25:00,94.27,94.29,94.19,94.19,2100.0,81.8348,81.8522,81.7654,81.7654,2100.0
2014-12-04 12:30:00,94.2,94.53,94.2,94.35,11600.0,81.7741,82.0605,81.7741,81.9043,11600.0
2014-12-04 12:35:00,94.35,94.35,94.28,94.29,1900.0,81.9043,81.9043,81.8435,81.8522,1900.0
2014-12-04 12:40:00,94.3,94.31,94.24,94.26,3300.0,81.8609,81.8696,81.8088,81.8262,3300.0
2014-12-04 12:45:00,94.25,94.35,94.25,94.25,6600.0,81.8175,81.9043,81.8175,81.8175,6600.0
2014-12-04 12:50:00,94.22,94.24,94.15,94.15,2400.0,81.7914,81.8088,81.7307,81.7307,2400.0
2014-12-04 12:55:00,94.14,94.15,94.11,94.14,3400.0,81.722,81.7307,81.6959,81.722,3400.0
2014-12-04 13:00:00,94.14,94.17,94.1,94.16,3200.0,81.722,81.748,81.6873,81.7393,3200.0
2014-12-04 13:05:00,94.15,94.15,94.04,94.04,900.0,81.7307,81.7307,81.6352,81.6352,900.0
2014-12-04 13:10:00,94.05,94.07,94.01,94.07,4500.0,81.6439,81.6612,81.6091,81.6612,4500.0
2014-12-04 13:15:00,94.09,94.11,94.06,94.07,2800.0,81.6786,81.6959,81.6525,81.6612,2800.0
2014-12-04 13:20:00,94.06,94.19,94.02,94.19,3900.0,81.6525,81.7654,81.6178,81.7654,3900.0
2014-12-04 13:25:00,94.18,94.18,94.12,94.13,1700.0,81.7567,81.7567,81.7046,81.7133,1700.0
2014-12-04 13:30:00,94.14,94.14,94.02,94.04,2300.0,81.722,81.722,81.6178,81.6352,2300.0
2014-12-04 13:35:00,94.05,94.07,94.01,94.06,4300.0,81.6439,81.6612,81.6091,81.6525,4300.0
2014-12-04 13:40:00,94.06,94.14,94.06,94.14,1800.0,81.6525,81.722,81.6525,81.722,1800.0
2014-12-04 13:45:00,94.15,94.15,94.11,94.11,1400.0,81.7307,81.7307,81.6959,81.6959,1400.0
2014-12-04 13:50:00,94.11,94.15,94.11,94.13,4500.0,81.6959,81.7307,81.6959,81.7133,4500.0
2014-12-04 13:55:00,94.11,94.12,94.1,94.12,1800.0,81.6959,81.7046,81.6873,81.7046,1800.0
2014-12-04 14:00:00,94.12,94.15,94.08,94.08,3100.0,81.7046,81.7307,81.6699,81.6699,3100.0
2014-12-04 14:05:00,94.07,94.11,94.05,94.08,4200.0,81.6612,81.6959,81.6439,81.6699,4200.0
2014-12-04 14:10:00,94.09,94.12,94.08,94.11,3500.0,81.6786,81.7046,81.6699,81.6959,3500.0
2014-12-04 14:15:00,94.1,94.15,94.1,94.13,2600.0,81.6873,81.7307,81.6873,81.7133,2600.0
2014-12-04 14:20:00,94.12,94.2,94.1,94.19,7100.0,81.7046,81.7741,81.6873,81.7654,7100.0
2014-12-04 14:25:00,94.2,94.22,94.16,94.21,3600.0,81.7741,81.7914,81.7393,81.7827,3600.0
2014-12-04 14:30:00,94.21,94.21,94.15,94.21,4100.0,81.7827,81.7827,81.7307,81.7827,4100.0
2014-12-04 14:35:00,94.2,94.3,94.19,94.3,13900.0,81.7741,81.8609,81.7654,81.8609,13900.0
2014-12-04 14:40:00,94.3,94.35,94.27,94.27,7800.0,81.8609,81.9043,81.8348,81.8348,7800.0
2014-12-04 14:45:00,94.26,94.27,94.22,94.23,5100.0,81.8262,81.8348,81.7914,81.8001,5100.0
2014-12-04 14:50:00,94.22,94.23,94.15,94.16,4100.0,81.7914,81.8001,81.7307,81.7393,4100.0
2014-12-04 14:55:00,94.16,94.18,94.15,94.15,3900.0,81.7393,81.7567,81.7307,81.7307,3900.0
2014-12-04 15:00:00,94.16,94.22,94.16,94.19,5000.0,81.7393,81.7914,81.7393,81.7654,5000.0
2014-12-04 15:05:00,94.19,94.19,94.15,94.16,6900.0,81.7654,81.7654,81.7307,81.7393,6900.0
2014-12-04 15:10:00,94.16,94.16,94.08,94.08,23400.0,81.7393,81.7393,81.6699,81.6699,23400.0
2014-12-04 15:15:00,94.08,94.09,94.02,94.05,3600.0,81.6699,81.6786,81.6178,81.6439,3600.0
2014-12-04 15:20:00,94.05,94.09,93.99,94.04,20000.0,81.6439,81.6786,81.5918,81.6352,20000.0
2014-12-04 15:25:00,94.03,94.09,93.98,94.01,7700.0,81.6265,81.6786,81.5831,81.6091,7700.0
2014-12-04 15:30:00,93.99,94.04,93.98,94.0,14400.0,81.5918,81.6352,81.5831,81.6004,14400.0
2014-12-04 15:35:00,93.99,94.02,93.98,94.02,11500.0,81.5918,81.6178,81.5831,81.6178,11500.0
2014-12-04 15:40:00,94.01,94.11,94.01,94.1,10800.0,81.6091,81.6959,81.6091,81.6873,10800.0
2014-12-04 15:45:00,94.11,94.18,94.06,94.14,9500.0,81.6959,81.7567,81.6525,81.722,9500.0
2014-12-04 15:50:00,94.14,94.2,94.12,94.2,11900.0,81.722,81.7741,81.7046,81.7741,11900.0
2014-12-04 15:55:00,94.21,94.21,94.15,94.19,19100.0,81.7827,81.7827,81.7307,81.7654,19100.0
2014-12-05 09:30:00,94.25,94.44,93.88,93.89,11900.0,81.8175,81.9824,81.4963,81.505,11900.0
2014-12-05 09:35:00,93.88,94.34,93.88,94.24,4500.0,81.4963,81.8956,81.4963,81.8088,4500.0
2014-12-05 09:40:00,94.25,94.28,94.13,94.13,4300.0,81.8175,81.8435,81.7133,81.7133,4300.0
2014-12-05 09:45:00,94.14,94.21,94.01,94.21,3300.0,81.722,81.7827,81.6091,81.7827,3300.0
2014-12-05 09:50:00,94.33,94.49,94.2,94.46,8900.0,81.8869,82.0258,81.7741,81.9998,8900.0
2014-12-05 09:55:00,94.42,94.62,94.18,94.61,14100.0,81.965,82.1387,81.7567,82.13,14100.0
2014-12-05 10:00:00,94.6,94.6,94.37,94.53,7400.0,82.1213,82.1213,81.9216,82.0605,7400.0
2014-12-05 10:05:00,94.51,94.6,94.43,94.58,5400.0,82.0432,82.1213,81.9737,82.1039,5400.0
2014-12-05 10:10:00,94.56,94.65,94.55,94.64,5900.0,82.0866,82.1647,82.0779,82.156,5900.0
2014-12-05 10:15:00,94.64,94.79,94.55,94.79,14100.0,82.156,82.2862,82.0779,82.2862,14100.0
2014-12-05 10:20:00,94.75,94.88,94.75,94.85,1600.0,82.2515,82.3644,82.2515,82.3383,1600.0
2014-12-05 10:25:00,94.87,94.87,94.76,94.76,2600.0,82.3557,82.3557,82.2602,82.2602,2600.0
2014-12-05 10:30:00,94.75,94.76,94.7,94.71,4300.0,82.2515,82.2602,82.2081,82.2168,4300.0
2014-12-05 10:35:00,94.75,94.76,94.7,94.76,3200.0,82.2515,82.2602,82.2081,82.2602,3200.0
2014-12-05 10:40:00,94.77,94.79,94.7,94.72,4500.0,82.2689,82.2862,82.2081,82.2255,4500.0
2014-12-05 10:45:00,94.73,94.89,94.73,94.88,4800.0,82.2342,82.373,82.2342,82.3644,4800.0
2014-12-05 10:50:00,94.89,94.94,94.85,94.92,15000.0,82.373,82.4165,82.3383,82.3991,15000.0
2014-12-05 10:55:00,94.91,95.0,94.9,94.99,5500.0,82.3904,82.4685,82.3817,82.4599,5500.0
2014-12-05 11:00:00,94.99,95.03,94.96,95.03,5600.0,82.4599,82.4946,82.4338,82.4946,5600.0
2014-12-05 11:05:00,95.03,95.05,95.0,95.0,3800.0,82.4946,82.5119,82.4685,82.4685,3800.0
2014-12-05 11:10:00,94.99,95.0,94.86,94.87,3600.0,82.4599,82.4685,82.347,82.3557,3600.0
2014-12-05 11:15:00,94.87,95.03,94.87,95.03,4900.0,82.3557,82.4946,82.3557,82.4946,4900.0
2014-12-05 11:20:00,95.03,95.12,95.0,95.12,7200.0,82.4946,82.5727,82.4685,82.5727,7200.0
2014-12-05 11:25:00,95.12,95.12,94.96,94.98,4100.0,82.5727,82.5727,82.4338,82.4512,4100.0
2014-12-05 11:30:00,95.0,95.02,94.97,94.98,3700.0,82.4685,82.4859,82.4425,82.4512,3700.0
2014-12-05 11:35:00,94.96,95.06,94.96,95.06,2200.0,82.4338,82.5206,82.4338,82.5206,2200.0
2014-12-05 11:40:00,95.08,95.11,95.03,95.11,3400.0,82.538,82.564,82.4946,82.564,3400.0
2014-12-05 11:45:00,95.12,95.2,95.12,95.15,3300.0,82.5727,82.6422,82.5727,82.5988,3300.0
2014-12-05 11:50:00,95.15,95.2,95.1,95.2,5900.0,82.5988,82.6422,82.5553,82.6422,5900.0
2014-12-05 11:55:00,95.22,95.22,95.18,95.19,7800.0,82.6595,82.6595,82.6248,82.6335,7800.0
2014-12-05 12:00:00,95.19,95.2,95.15,95.15,3500.0,82.6335,82.6422,82.5988,82.5988,3500.0
2014-12-05 12:05:00,95.14,95.14,95.09,95.1,1400.0,82.5901,82.5901,82.5467,82.5553,1400.0
2014-12-05 12:10:00,95.09,95.09,94.98,95.0,4400.0,82.5467,82.5467,82.4512,82.4685,4400.0
2014-12-05 12:15:00,95.0,95.04,95.0,95.03,4400.0,82.4685,82.5033,82.4685,82.4946,4400.0
2014-12-05 12:20:00,95.04,95.07,95.02,95.05,3200.0,82.5033,82.5293,82.4859,82.5119,3200.0
2014-12-05 12:25:00,95.04,95.06,95.02,95.06,2000.0,82.5033,82.5206,82.4859,82.5206,2000.0
2014-12-05 12:30:00,95.06,95.11,95.06,95.08,3900.0,82.5206,82.564,82.5206,82.538,3900.0
2014-12-05 12:35:00,95.08,95.13,95.07,95.13,2000.0,82.538,82.5814,82.5293,82.5814,2000.0
2014-12-05 12:40:00,95.13,95.18,95.13,95.17,3100.0,82.5814,82.6248,82.5814,82.6161,3100.0
2014-12-05 12:45:00,95.16,95.17,95.14,95.17,2300.0,82.6074,82.6161,82.5901,82.6161,2300.0
2014-12-05 12:50:00,95.17,95.18,95.13,95.15,2000.0,82.6161,82.6248,82.5814,82.5988,2000.0
2014-12-05 12:55:00,95.13,95.14,95.05,95.06,4100.0,82.5814,82.5901,82.5119,82.5206,4100.0
2014-12-05 13:00:00,95.04,95.05,95.0,95.02,8700.0,82.5033,82.5119,82.4685,82.4859,8700.0
2014-12-05 13:05:00,95.02,95.02,94.94,94.94,14900.0,82.4859,82.4859,82.4165,82.4165,14900.0
2014-12-05 13:10:00,94.95,94.98,94.94,94.96,4000.0,82.4251,82.4512,82.4165,82.4338,4000.0
2014-12-05 13:15:00,94.96,94.96,94.94,94.96,700.0,82.4338,82.4338,82.4165,82.4338,700.0
2014-12-05 13:20:00,94.95,94.96,94.94,94.94,3200.0,82.4251,82.4338,82.4165,82.4165,3200.0
2014-12-05 13:25:00,94.94,94.95,94.85,94.88,3500.0,82.4165,82.4251,82.3383,82.3644,3500.0
2014-12-05 13:30:00,94.89,94.94,94.89,94.92,3200.0,82.373,82.4165,82.373,82.3991,3200.0
2014-12-05 13:35:00,94.91,94.92,94.91,94.92,1400.0,82.3904,82.3991,82.3904,82.3991,1400.0
2014-12-05 13:40:00,94.91,94.95,94.91,94.94,5400.0,82.3904,82.4251,82.3904,82.4165,5400.0
2014-12-05 13:45:00,94.93,94.99,94.93,94.99,2400.0,82.4078,82.4599,82.4078,82.4599,2400.0
2014-12-05 13:50:00,95.0,95.01,94.97,95.01,4000.0,82.4685,82.4772,82.4425,82.4772,4000.0
2014-12-05 13:55:00,95.02,95.07,95.02,95.07,1600.0,82.4859,82.5293,82.4859,82.5293,1600.0
2014-12-05 14:00:00,95.08,95.13,95.08,95.1,5200.0,82.538,82.5814,82.538,82.5553,5200.0
2014-12-05 14:05:00,95.1,95.1,95.03,95.05,3900.0,82.5553,82.5553,82.4946,82.5119,3900.0
2014-12-05 14:10:00,95.04,95.04,94.97,94.99,4100.0,82.5033,82.5033,82.4425,82.4599,4100.0
2014-12-05 14:15:00,94.97,95.03,94.97,95.02,1600.0,82.4425,82.4946,82.4425,82.4859,1600.0
2014-12-05 14:20:00,95.02,95.06,94.96,94.98,15300.0,82.4859,82.5206,82.4338,82.4512,15300.0
2014-12-05 14:25:00,94.98,95.02,94.98,95.02,1900.0,82.4512,82.4859,82.4512,82.4859,1900.0
2014-12-05 14:30:00,95.02,95.03,94.99,95.01,3600.0,82.4859,82.4946,82.4599,82.4772,3600.0
2014-12-05 14:35:00,95.02,95.05,95.01,95.04,6400.0,82.4859,82.5119,82.4772,82.5033,6400.0
2014-12-05 14:40:00,95.04,95.05,94.98,95.0,3400.0,82.5033,82.5119,82.4512,82.4685,3400.0
2014-12-05 14:45:00,95.0,95.07,94.99,95.06,6000.0,82.4685,82.5293,82.4599,82.5206,6000.0
2014-12-05 14:50:00,95.06,95.11,95.04,95.1,15600.0,82.5206,82.564,82.5033,82.5553,15600.0
2014-12-05 14:55:00,95.1,95.1,95.01,95.08,7100.0,82.5553,82.5553,82.4772,82.538,7100.0
2014-12-05 15:00:00,95.09,95.12,95.0,95.1,13500.0,82.5467,82.5727,82.4685,82.5553,13500.0
2014-12-05 15:05:00,95.1,95.11,95.01,95.05,14700.0,82.5553,82.564,82.4772,82.5119,14700.0
2014-12-05 15:10:00,95.04,95.09,95.02,95.05,7900.0,82.5033,82.5467,82.4859,82.5119,7900.0
2014-12-05 15:15:00,95.06,95.08,95.04,95.07,11400.0,82.5206,82.538,82.5033,82.5293,11400.0
2014-12-05 15:20:00,95.07,95.07,94.99,95.01,8000.0,82.5293,82.5293,82.4599,82.4772,8000.0
2014-12-05 15:25:00,95.01,95.03,95.01,95.01,4600.0,82.4772,82.4946,82.4772,82.4772,4600.0
2014-12-05 15:30:00,95.02,95.02,94.98,94.99,11100.0,82.4859,82.4859,82.4512,82.4599,11100.0
2014-12-05 15:35:00,94.98,95.0,94.96,94.97,21000.0,82.4512,82.4685,82.4338,82.4425,21000.0
2014-12-05 15:40:00,94.96,94.97,94.9,94.93,13800.0,82.4338,82.4425,82.3817,82.4078,13800.0
2014-12-05 15:45:00,94.93,95.02,94.93,94.94,24300.0,82.4078,82.4859,82.4078,82.4165,24300.0
2014-12-05 15:50:00,94.94,95.0,94.92,94.98,20400.0,82.4165,82.4685,82.3991,82.4512,20400.0
2014-12-05 15:55:00,94.98,95.09,94.97,95.05,57600.0,82.4512,82.5467,82.4425,82.5119,57600.0
2014-12-08 09:30:00,94.95,95.23,94.84,94.84,16200.0,82.4251,82.6682,82.3296,82.3296,16200.0
2014-12-08 09:35:00,94.8,94.96,94.75,94.88,8700.0,82.2949,82.4338,82.2515,82.3644,8700.0
2014-12-08 09:40:00,94.87,95.1,94.86,95.0,6400.0,82.3557,82.5553,82.347,82.4685,6400.0
2014-12-08 09:45:00,95.01,95.06,94.94,94.94,11700.0,82.4772,82.5206,82.4165,82.4165,11700.0
2014-12-08 09:50:00,94.87,94.87,94.75,94.79,5600.0,82.3557,82.3557,82.2515,82.2862,5600.0
2014-12-08 09:55:00,94.8,94.96,94.8,94.86,3400.0,82.2949,82.4338,82.2949,82.347,3400.0
2014-12-08 10:00:00,94.89,95.0,94.86,94.99,28100.0,82.373,82.4685,82.347,82.4599,28100.0
2014-12-08 10:05:00,95.0,95.05,94.95,95.04,11200.0,82.4685,82.5119,82.4251,82.5033,11200.0
2014-12-08 10:10:00,95.02,95.18,94.96,94.99,18600.0,82.4859,82.6248,82.4338,82.4599,18600.0
2014-12-08 10:15:00,95.0,95.01,94.88,94.88,4300.0,82.4685,82.4772,82.3644,82.3644,4300.0
2014-12-08 10:20:00,94.89,95.02,94.89,95.01,8900.0,82.373,82.4859,82.373,82.4772,8900.0
2014-12-08 10:25:00,95.02,95.05,94.96,94.99,6200.0,82.4859,82.5119,82.4338,82.4599,6200.0
2014-12-08 10:30:00,95.01,95.05,95.0,95.04,3400.0,82.4772,82.5119,82.4685,82.5033,3400.0
2014-12-08 10:35:00,95.04,95.04,94.93,94.93,7700.0,82.5033,82.5033,82.4078,82.4078,7700.0
2014-12-08 10:40:00,94.91,94.96,94.91,94.92,5600.0,82.3904,82.4338,82.3904,82.3991,5600.0
2014-12-08 10:45:00,94.94,94.94,94.85,94.85,5800.0,82.4165,82.4165,82.3383,82.3383,5800.0
2014-12-08 10:50:00,94.84,94.89,94.83,94.89,7300.0,82.3296,82.373,82.321,82.373,7300.0
2014-12-08 10:55:00,94.89,94.92,94.85,94.85,9800.0,82.373,82.3991,82.3383,82.3383,9800.0
2014-12-08 11:00:00,94.83,94.85,94.78,94.78,3800.0,82.321,82.3383,82.2776,82.2776,3800.0
2014-12-08 11:05:00,94.77,94.8,94.74,94.77,4700.0,82.2689,82.2949,82.2428,82.2689,4700.0
2014-12-08 11:10:00,94.77,94.91,94.77,94.91,7000.0,82.2689,82.3904,82.2689,82.3904,7000.0
2014-12-08 11:15:00,94.91,94.97,94.9,94.94,8000.0,82.3904,82.4425,82.3817,82.4165,8000.0
2014-12-08 11:20:00,94.96,94.98,94.92,94.94,4200.0,82.4338,82.4512,82.3991,82.4165,4200.0
2014-12-08 11:25:00,94.94,94.98,94.89,94.89,9300.0,82.4165,82.4512,82.373,82.373,9300.0
2014-12-08 11:30:00,94.92,94.92,94.81,94.81,5000.0,82.3991,82.3991,82.3036,82.3036,5000.0
2014-12-08 11:35:00,94.81,94.84,94.79,94.8,2900.0,82.3036,82.3296,82.2862,82.2949,2900.0
2014-12-08 11:40:00,94.79,94.94,94.79,94.93,3700.0,82.2862,82.4165,82.2862,82.4078,3700.0
2014-12-08 11:45:00,94.94,95.04,94.94,94.96,5700.0,82.4165,82.5033,82.4165,82.4338,5700.0
2014-12-08 11:50:00,95.0,95.07,95.0,95.06,7900.0,82.4685,82.5293,82.4685,82.5206,7900.0
2014-12-08 11:55:00,95.06,95.06,94.96,94.96,6400.0,82.5206,82.5206,82.4338,82.4338,6400.0
2014-12-08 12:00:00,94.95,95.05,94.95,95.01,4300.0,82.4251,82.5119,82.4251,82.4772,4300.0
2014-12-08 12:05:00,94.97,95.08,94.96,94.98,10300.0,82.4425,82.538,82.4338,82.4512,10300.0
2014-12-08 12:10:00,94.97,94.97,94.82,94.82,5800.0,82.4425,82.4425,82.3123,82.3123,5800.0
2014-12-08 12:15:00,94.8,94.81,94.66,94.73,7600.0,82.2949,82.3036,82.1734,82.2342,7600.0
2014-12-08 12:20:00,94.71,94.73,94.56,94.62,8300.0,82.2168,82.2342,82.0866,82.1387,8300.0
2014-12-08 12:25:00,94.61,94.69,94.61,94.65,3500.0,82.13,82.1994,82.13,82.1647,3500.0
2014-12-08 12:30:00,94.64,94.7,94.64,94.65,4800.0,82.156,82.2081,82.156,82.1647,4800.0
2014-12-08 12:35:00,94.65,94.72,94.64,94.72,2400.0,82.1647,82.2255,82.156,82.2255,2400.0
2014-12-08 12:40:00,94.75,94.82,94.73,94.79,6100.0,82.2515,82.3123,82.2342,82.2862,6100.0
2014-12-08 12:45:00,94.79,94.79,94.74,94.74,5800.0,82.2862,82.2862,82.2428,82.2428,5800.0
2014-12-08 12:50:00,94.74,94.79,94.74,94.76,2600.0,82.2428,82.2862,82.2428,82.2602,2600.0
2014-12-08 12:55:00,94.75,94.77,94.67,94.71,5300.0,82.2515,82.2689,82.1821,82.2168,5300.0
2014-12-08 13:00:00,94.72,94.75,94.69,94.75,2500.0,82.2255,82.2515,82.1994,82.2515,2500.0
2014-12-08 13:05:00,94.75,94.8,94.71,94.71,6200.0,82.2515,82.2949,82.2168,82.2168,6200.0
2014-12-08 13:10:00,94.71,94.77,94.68,94.72,3600.0,82.2168,82.2689,82.1908,82.2255,3600.0
2014-12-08 13:15:00,94.74,94.74,94.65,94.7,4700.0,82.2428,82.2428,82.1647,82.2081,4700.0
2014-12-08 13:20:00,94.65,94.65,94.53,94.55,6500.0,82.1647,82.1647,82.0605,82.0779,6500.0
2014-12-08 13:25:00,94.56,94.57,94.53,94.57,1500.0,82.0866,82.0953,82.0605,82.0953,1500.0
2014-12-08 13:30:00,94.57,94.57,94.45,94.49,7000.0,82.0953,82.0953,81.9911,82.0258,7000.0
2014-12-08 13:35:00,94.46,94.46,94.35,94.36,4500.0,81.9998,81.9998,81.9043,81.913,4500.0
2014-12-08 13:40:00,94.33,94.35,94.24,94.24,4400.0,81.8869,81.9043,81.8088,81.8088,4400.0
2014-12-08 13:45:00,94.26,94.38,94.25,94.37,9000.0,81.8262,81.9303,81.8175,81.9216,9000.0
2014-12-08 13:50:00,94.4,94.41,94.36,94.36,3300.0,81.9477,81.9564,81.913,81.913,3300.0
2014-12-08 13:55:00,94.35,94.37,94.33,94.36,9000.0,81.9043,81.9216,81.8869,81.913,9000.0
2014-12-08 14:00:00,94.35,94.37,94.33,94.36,24600.0,81.9043,81.9216,81.8869,81.913,24600.0
2014-12-08 14:05:00,94.36,94.42,94.35,94.41,7100.0,81.913,81.965,81.9043,81.9564,7100.0
2014-12-08 14:10:00,94.4,94.41,94.29,94.29,5800.0,81.9477,81.9564,81.8522,81.8522,5800.0
2014-12-08 14:15:00,94.32,94.35,94.28,94.32,4900.0,81.8782,81.9043,81.8435,81.8782,4900.0
2014-12-08 14:20:00,94.31,94.41,94.31,94.41,4500.0,81.8696,81.9564,81.8696,81.9564,4500.0
2014-12-08 14:25:00,94.4,94.43,94.4,94.43,2500.0,81.9477,81.9737,81.9477,81.9737,2500.0
2014-12-08 14:30:00,94.45,94.48,94.42,94.43,3300.0,81.9911,82.0171,81.965,81.9737,3300.0
2014-12-08 14:35:00,94.43,94.49,94.41,94.49,3200.0,81.9737,82.0258,81.9564,82.0258,3200.0
2014-12-08 14:40:00,94.49,94.53,94.48,94.52,2300.0,82.0258,82.0605,82.0171,82.0519,2300.0
2014-12-08 14:45:00,94.51,94.53,94.47,94.53,3400.0,82.0432,82.0605,82.0085,82.0605,3400.0
2014-12-08 14:50:00,94.53,94.71,94.5,94.71,4800.0,82.0605,82.2168,82.0345,82.2168,4800.0
2014-12-08 14:55:00,94.71,94.71,94.64,94.64,3100.0,82.2168,82.2168,82.156,82.156,3100.0
2014-12-08 15:00:00,94.62,94.66,94.58,94.66,5900.0,82.1387,82.1734,82.1039,82.1734,5900.0
2014-12-08 15:05:00,94.62,94.62,94.51,94.56,5500.0,82.1387,82.1387,82.0432,82.0866,5500.0
2014-12-08 15:10:00,94.53,94.58,94.53,94.57,5300.0,82.0605,82.1039,82.0605,82.0953,5300.0
2014-12-08 15:15:00,94.56,94.63,94.51,94.51,4900.0,82.0866,82.1473,82.0432,82.0432,4900.0
2014-12-08 15:20:00,94.54,94.68,94.48,94.63,8100.0,82.0692,82.1908,82.0171,82.1473,8100.0
2014-12-08 15:25:00,94.63,94.76,94.63,94.7,7800.0,82.1473,82.2602,82.1473,82.2081,7800.0
2014-12-08 15:30:00,94.69,94.71,94.62,94.67,8800.0,82.1994,82.2168,82.1387,82.1821,8800.0
2014-12-08 15:35:00,94.67,94.67,94.53,94.61,8700.0,82.1821,82.1821,82.0605,82.13,8700.0
2014-12-08 15:40:00,94.62,94.69,94.54,94.63,12400.0,82.1387,82.1994,82.0692,82.1473,12400.0
2014-12-08 15:45:00,94.63,94.63,94.49,94.56,15600.0,82.1473,82.1473,82.0258,82.0866,15600.0
2014-12-08 15:50:00,94.56,94.63,94.53,94.59,19600.0,82.0866,82.1473,82.0605,82.1126,19600.0
2014-12-08 15:55:00,94.59,94.77,94.58,94.7,43700.0,82.1126,82.2689,82.1039,82.2081,43700.0
2014-12-09 09:30:00,93.61,93.84,93.59,93.82,700.0,81.2619,81.4616,81.2445,81.4442,700.0
2014-12-09 09:35:00,93.69,94.11,93.69,94.03,29400.0,81.3313,81.6959,81.3313,81.6265,29400.0
2014-12-09 09:40:00,94.03,94.13,93.95,94.01,18100.0,81.6265,81.7133,81.557,81.6091,18100.0
2014-12-09 09:45:00,94.02,94.07,93.91,94.07,16400.0,81.6178,81.6612,81.5223,81.6612,16400.0
2014-12-09 09:50:00,94.02,94.05,93.89,93.93,6400.0,81.6178,81.6439,81.505,81.5397,6400.0
2014-12-09 09:55:00,93.93,94.08,93.93,94.08,8100.0,81.5397,81.6699,81.5397,81.6699,8100.0
2014-12-09 10:00:00,94.05,94.08,93.7,93.7,11500.0,81.6439,81.6699,81.34,81.34,11500.0
2014-12-09 10:05:00,93.72,93.82,93.72,93.81,17200.0,81.3574,81.4442,81.3574,81.4355,17200.0
2014-12-09 10:10:00,93.81,93.82,93.73,93.75,11100.0,81.4355,81.4442,81.3661,81.3834,11100.0
2014-12-09 10:15:00,93.74,93.74,93.56,93.58,5400.0,81.3747,81.3747,81.2185,81.2359,5400.0
2014-12-09 10:20:00,93.55,93.6,93.46,93.47,8000.0,81.2098,81.2532,81.1317,81.1404,8000.0
2014-12-09 10:25:00,93.48,93.48,93.25,93.26,6000.0,81.149,81.149,80.9494,80.9581,6000.0
2014-12-09 10:30:00,93.22,93.24,93.0,93.06,4800.0,80.9233,80.9407,80.7324,80.7844,4800.0
2014-12-09 10:35:00,93.06,93.18,93.05,93.12,3600.0,80.7844,80.8886,80.7758,80.8365,3600.0
2014-12-09 10:40:00,93.09,93.21,93.03,93.11,9800.0,80.8105,80.9147,80.7584,80.8278,9800.0
2014-12-09 10:45:00,93.1,93.33,93.1,93.33,2600.0,80.8192,81.0188,80.8192,81.0188,2600.0
2014-12-09 10:50:00,93.35,93.35,93.31,93.31,3400.0,81.0362,81.0362,81.0015,81.0015,3400.0
2014-12-09 10:55:00,93.29,93.53,93.29,93.49,8500.0,80.9841,81.1924,80.9841,81.1577,8500.0
2014-12-09 11:00:00,93.52,93.52,93.46,93.5,6600.0,81.1838,81.1838,81.1317,81.1664,6600.0
2014-12-09 11:05:00,93.49,93.52,93.48,93.5,6200.0,81.1577,81.1838,81.149,81.1664,6200.0
2014-12-09 11:10:00,93.5,93.59,93.49,93.49,6000.0,81.1664,81.2445,81.1577,81.1577,6000.0
2014-12-09 11:15:00,93.48,93.52,93.37,93.5,4100.0,81.149,81.1838,81.0536,81.1664,4100.0
2014-12-09 11:20:00,93.51,93.55,93.34,93.34,7800.0,81.1751,81.2098,81.0275,81.0275,7800.0
2014-12-09 11:25:00,93.36,93.45,93.27,93.27,10600.0,81.0449,81.123,80.9667,80.9667,10600.0
2014-12-09 11:30:00,93.29,93.29,93.11,93.13,10100.0,80.9841,80.9841,80.8278,80.8452,10100.0
2014-12-09 11:35:00,93.12,93.22,93.11,93.22,9300.0,80.8365,80.9233,80.8278,80.9233,9300.0
2014-12-09 11:40:00,93.22,93.26,93.07,93.07,6200.0,80.9233,80.9581,80.7931,80.7931,6200.0
2014-12-09 11:45:00,93.07,93.09,92.93,92.93,13300.0,80.7931,80.8105,80.6716,80.6716,13300.0
2014-12-09 11:50:00,92.93,92.97,92.81,92.85,19100.0,80.6716,80.7063,80.5674,80.6021,19100.0
2014-12-09 11:55:00,92.85,92.85,92.77,92.77,12500.0,80.6021,80.6021,80.5327,80.5327,12500.0
2014-12-09 12:00:00,92.76,92.79,92.51,92.53,28100.0,80.524,80.5501,80.307,80.3244,28100.0
2014-12-09 12:05:00,92.56,92.9,92.54,92.85,16600.0,80.3504,80.6456,80.333,80.6021,16600.0
2014-12-09 12:10:00,92.88,93.04,92.83,93.04,5200.0,80.6282,80.7671,80.5848,80.7671,5200.0
2014-12-09 12:15:00,93.04,93.12,92.91,93.12,21200.0,80.7671,80.8365,80.6542,80.8365,21200.0
2014-12-09 12:20:00,93.14,93.2,93.13,93.19,4900.0,80.8539,80.906,80.8452,80.8973,4900.0
2014-12-09 12:25:00,93.21,93.43,93.21,93.43,8500.0,80.9147,81.1056,80.9147,81.1056,8500.0
2014-12-09 12:30:00,93.39,93.45,93.26,93.28,6600.0,81.0709,81.123,80.9581,80.9754,6600.0
2014-12-09 12:35:00,93.29,93.42,93.29,93.38,5300.0,80.9841,81.097,80.9841,81.0622,5300.0
2014-12-09 12:40:00,93.4,93.43,93.37,93.37,6600.0,81.0796,81.1056,81.0536,81.0536,6600.0
2014-12-09 12:45:00,93.37,93.37,93.24,93.3,9900.0,81.0536,81.0536,80.9407,80.9928,9900.0
2014-12-09 12:50:00,93.34,93.36,93.27,93.27,7800.0,81.0275,81.0449,80.9667,80.9667,7800.0
2014-12-09 12:55:00,93.27,93.47,93.27,93.45,6300.0,80.9667,81.1404,80.9667,81.123,6300.0
2014-12-09 13:00:00,93.44,93.44,93.28,93.36,5400.0,81.1143,81.1143,80.9754,81.0449,5400.0
2014-12-09 13:05:00,93.38,93.4,93.28,93.37,5600.0,81.0622,81.0796,80.9754,81.0536,5600.0
2014-12-09 13:10:00,93.34,93.45,93.31,93.42,8100.0,81.0275,81.123,81.0015,81.097,8100.0
2014-12-09 13:15:00,93.43,93.45,93.3,93.31,6300.0,81.1056,81.123,80.9928,81.0015,6300.0
2014-12-09 13:20:00,93.33,93.34,93.29,93.32,3500.0,81.0188,81.0275,80.9841,81.0101,3500.0
2014-12-09 13:25:00,93.33,93.36,93.27,93.29,3900.0,81.0188,81.0449,80.9667,80.9841,3900.0
2014-12-09 13:30:00,93.32,93.37,93.31,93.34,5700.0,81.0101,81.0536,81.0015,81.0275,5700.0
2014-12-09 13:35:00,93.38,93.51,93.38,93.48,6200.0,81.0622,81.1751,81.0622,81.149,6200.0
2014-12-09 13:40:00,93.5,93.5,93.4,93.41,4300.0,81.1664,81.1664,81.0796,81.0883,4300.0
2014-12-09 13:45:00,93.42,93.44,93.36,93.37,3700.0,81.097,81.1143,81.0449,81.0536,3700.0
2014-12-09 13:50:00,93.36,93.36,93.22,93.27,5000.0,81.0449,81.0449,80.9233,80.9667,5000.0
2014-12-09 13:55:00,93.3,93.33,93.27,93.29,4400.0,80.9928,81.0188,80.9667,80.9841,4400.0
2014-12-09 14:00:00,93.3,93.33,93.22,93.23,4500.0,80.9928,81.0188,80.9233,80.932,4500.0
2014-12-09 14:05:00,93.22,93.37,93.22,93.33,9200.0,80.9233,81.0536,80.9233,81.0188,9200.0
2014-12-09 14:10:00,93.35,93.36,93.22,93.23,4800.0,81.0362,81.0449,80.9233,80.932,4800.0
2014-12-09 14:15:00,93.23,93.34,93.19,93.32,10200.0,80.932,81.0275,80.8973,81.0101,10200.0
2014-12-09 14:20:00,93.31,93.4,93.31,93.4,5600.0,81.0015,81.0796,81.0015,81.0796,5600.0
2014-12-09 14:25:00,93.41,93.41,93.32,93.38,7600.0,81.0883,81.0883,81.0101,81.0622,7600.0
2014-12-09 14:30:00,93.4,93.42,93.06,93.06,16000.0,81.0796,81.097,80.7844,80.7844,16000.0
2014-12-09 14:35:00,93.06,93.19,93.02,93.19,14300.0,80.7844,80.8973,80.7497,80.8973,14300.0
2014-12-09 14:40:00,93.19,93.26,93.16,93.24,8000.0,80.8973,80.9581,80.8713,80.9407,8000.0
2014-12-09 14:45:00,93.23,93.25,93.18,93.19,10400.0,80.932,80.9494,80.8886,80.8973,10400.0
2014-12-09 14:50:00,93.2,93.2,93.11,93.15,4800.0,80.906,80.906,80.8278,80.8626,4800.0
2014-12-09 14:55:00,93.18,93.28,93.18,93.27,6000.0,80.8886,80.9754,80.8886,80.9667,6000.0
2014-12-09 15:00:00,93.29,93.37,93.25,93.29,14100.0,80.9841,81.0536,80.9494,80.9841,14100.0
2014-12-09 15:05:00,93.31,93.36,93.29,93.3,15400.0,81.0015,81.0449,80.9841,80.9928,15400.0
2014-12-09 15:10:00,93.3,93.31,93.22,93.25,7400.0,80.9928,81.0015,80.9233,80.9494,7400.0
2014-12-09 15:15:00,93.24,93.33,93.24,93.26,8600.0,80.9407,81.0188,80.9407,80.9581,8600.0
2014-12-09 15:20:00,93.27,93.31,93.27,93.27,8900.0,80.9667,81.0015,80.9667,80.9667,8900.0
2014-12-09 15:25:00,93.28,93.33,93.26,93.27,9100.0,80.9754,81.0188,80.9581,80.9667,9100.0
2014-12-09 15:30:00,93.27,93.27,93.22,93.26,10800.0,80.9667,80.9667,80.9233,80.9581,10800.0
2014-12-09 15:35:00,93.26,93.31,93.23,93.27,11200.0,80.9581,81.0015,80.932,80.9667,11200.0
2014-12-09 15:40:00,93.27,93.47,93.26,93.45,26300.0,80.9667,81.1404,80.9581,81.123,26300.0
2014-12-09 15:45:00,93.44,93.47,93.34,93.47,18500.0,81.1143,81.1404,81.0275,81.1404,18500.0
2014-12-09 15:50:00,93.46,93.48,93.4,93.46,24500.0,81.1317,81.149,81.0796,81.1317,24500.0
2014-12-09 15:55:00,93.46,93.49,93.45,93.45,46600.0,81.1317,81.1577,81.123,81.123,46600.0
2014-12-10 09:30:00,93.51,93.77,93.4,93.75,11400.0,81.1751,81.4008,81.0796,81.3834,11400.0
2014-12-10 09:35:00,93.67,93.72,93.36,93.58,11500.0,81.314,81.3574,81.0449,81.2359,11500.0
2014-12-10 09:40:00,93.58,93.66,93.43,93.43,13400.0,81.2359,81.3053,81.1056,81.1056,13400.0
2014-12-10 09:45:00,93.37,93.37,93.18,93.19,8900.0,81.0536,81.0536,80.8886,80.8973,8900.0
2014-12-10 09:50:00,93.15,93.29,93.11,93.21,10400.0,80.8626,80.9841,80.8278,80.9147,10400.0
2014-12-10 09:55:00,93.2,93.28,93.04,93.16,18900.0,80.906,80.9754,80.7671,80.8713,18900.0
2014-12-10 10:00:00,93.04,93.22,93.0,93.01,13500.0,80.7671,80.9233,80.7324,80.741,13500.0
2014-12-10 10:05:00,93.09,93.23,93.05,93.18,12400.0,80.8105,80.932,80.7758,80.8886,12400.0
2014-12-10 10:10:00,93.13,93.23,93.02,93.2,10200.0,80.8452,80.932,80.7497,80.906,10200.0
2014-12-10 10:15:00,93.17,93.21,93.07,93.11,7800.0,80.8799,80.9147,80.7931,80.8278,7800.0
2014-12-10 10:20:00,93.14,93.26,93.14,93.2,8700.0,80.8539,80.9581,80.8539,80.906,8700.0
2014-12-10 10:25:00,93.24,93.24,93.11,93.14,6200.0,80.9407,80.9407,80.8278,80.8539,6200.0
2014-12-10 10:30:00,93.13,93.16,92.95,92.95,7300.0,80.8452,80.8713,80.689,80.689,7300.0
2014-12-10 10:35:00,92.96,93.18,92.96,93.09,10000.0,80.6976,80.8886,80.6976,80.8105,10000.0
2014-12-10 10:40:00,93.09,93.1,92.99,93.01,4200.0,80.8105,80.8192,80.7237,80.741,4200.0
2014-12-10 10:45:00,92.99,93.09,92.97,92.99,3300.0,80.7237,80.8105,80.7063,80.7237,3300.0
2014-12-10 10:50:00,92.99,93.1,92.94,93.1,5900.0,80.7237,80.8192,80.6803,80.8192,5900.0
2014-12-10 10:55:00,93.08,93.15,93.06,93.14,18600.0,80.8018,80.8626,80.7844,80.8539,18600.0
2014-12-10 11:00:00,93.16,93.2,93.1,93.17,8900.0,80.8713,80.906,80.8192,80.8799,8900.0
2014-12-10 11:05:00,93.16,93.38,93.11,93.3,12700.0,80.8713,81.0622,80.8278,80.9928,12700.0
2014-12-10 11:10:00,93.32,93.46,93.31,93.46,4500.0,81.0101,81.1317,81.0015,81.1317,4500.0
2014-12-10 11:15:00,93.44,93.44,93.26,93.26,4500.0,81.1143,81.1143,80.9581,80.9581,4500.0
2014-12-10 11:20:00,93.26,93.3,93.26,93.26,3500.0,80.9581,80.9928,80.9581,80.9581,3500.0
2014-12-10 11:25:00,93.25,93.25,93.17,93.17,3400.0,80.9494,80.9494,80.8799,80.8799,3400.0
2014-12-10 11:30:00,93.19,93.2,93.06,93.06,3900.0,80.8973,80.906,80.7844,80.7844,3900.0
2014-12-10 11:35:00,93.03,93.05,92.93,92.97,4400.0,80.7584,80.7758,80.6716,80.7063,4400.0
2014-12-10 11:40:00,92.94,93.0,92.88,92.93,6900.0,80.6803,80.7324,80.6282,80.6716,6900.0
2014-12-10 11:45:00,92.91,93.11,92.91,93.11,2900.0,80.6542,80.8278,80.6542,80.8278,2900.0
2014-12-10 11:50:00,93.18,93.34,93.16,93.32,4200.0,80.8886,81.0275,80.8713,81.0101,4200.0
2014-12-10 11:55:00,93.33,93.35,93.31,93.31,3300.0,81.0188,81.0362,81.0015,81.0015,3300.0
2014-12-10 12:00:00,93.31,93.34,93.2,93.2,4000.0,81.0015,81.0275,80.906,80.906,4000.0
2014-12-10 12:05:00,93.21,93.22,93.13,93.14,2600.0,80.9147,80.9233,80.8452,80.8539,2600.0
2014-12-10 12:10:00,93.13,93.18,93.1,93.16,3600.0,80.8452,80.8886,80.8192,80.8713,3600.0
2014-12-10 12:15:00,93.14,93.14,93.04,93.05,2900.0,80.8539,80.8539,80.7671,80.7758,2900.0
2014-12-10 12:20:00,93.01,93.21,93.0,93.17,4500.0,80.741,80.9147,80.7324,80.8799,4500.0
2014-12-10 12:25:00,93.14,93.16,93.07,93.13,2900.0,80.8539,80.8713,80.7931,80.8452,2900.0
2014-12-10 12:30:00,93.11,93.11,92.99,93.04,4200.0,80.8278,80.8278,80.7237,80.7671,4200.0
2014-12-10 12:35:00,93.05,93.12,93.0,93.0,5700.0,80.7758,80.8365,80.7324,80.7324,5700.0
2014-12-10 12:40:00,92.98,93.05,92.96,93.05,2800.0,80.715,80.7758,80.6976,80.7758,2800.0
2014-12-10 12:45:00,93.07,93.15,93.06,93.11,15500.0,80.7931,80.8626,80.7844,80.8278,15500.0
2014-12-10 12:50:00,93.11,93.13,93.06,93.08,17600.0,80.8278,80.8452,80.7844,80.8018,17600.0
2014-12-10 12:55:00,93.07,93.19,93.07,93.19,4500.0,80.7931,80.8973,80.7931,80.8973,4500.0
2014-12-10 13:00:00,93.17,93.23,93.17,93.21,4200.0,80.8799,80.932,80.8799,80.9147,4200.0
2014-12-10 13:05:00,93.21,93.28,93.17,93.17,13000.0,80.9147,80.9754,80.8799,80.8799,13000.0
2014-12-10 13:10:00,93.18,93.23,93.18,93.22,4500.0,80.8886,80.932,80.8886,80.9233,4500.0
2014-12-10 13:15:00,93.18,93.2,93.11,93.18,4100.0,80.8886,80.906,80.8278,80.8886,4100.0
2014-12-10 13:20:00,93.18,93.19,93.13,93.16,8600.0,80.8886,80.8973,80.8452,80.8713,8600.0
2014-12-10 13:25:00,93.16,93.23,93.16,93.18,4000.0,80.8713,80.932,80.8713,80.8886,4000.0
2014-12-10 13:30:00,93.19,93.22,93.03,93.03,3200.0,80.8973,80.9233,80.7584,80.7584,3200.0
2014-12-10 13:35:00,93.06,93.13,93.04,93.08,3000.0,80.7844,80.8452,80.7671,80.8018,3000.0
2014-12-10 13:40:00,93.08,93.08,93.0,93.06,7600.0,80.8018,80.8018,80.7324,80.7844,7600.0
2014-12-10 13:45:00,93.03,93.04,92.75,92.75,5100.0,80.7584,80.7671,80.5153,80.5153,5100.0
2014-12-10 13:50:00,92.74,92.75,92.68,92.72,7400.0,80.5067,80.5153,80.4546,80.4893,7400.0
2014-12-10 13:55:00,92.71,92.78,92.69,92.75,8300.0,80.4806,80.5414,80.4633,80.5153,8300.0
2014-12-10 14:00:00,92.74,92.86,92.68,92.86,5300.0,80.5067,80.6108,80.4546,80.6108,5300.0
2014-12-10 14:05:00,92.85,92.88,92.8,92.81,14200.0,80.6021,80.6282,80.5587,80.5674,14200.0
2014-12-10 14:10:00,92.77,92.77,92.71,92.76,5200.0,80.5327,80.5327,80.4806,80.524,5200.0
2014-12-10 14:15:00,92.72,92.83,92.71,92.83,2500.0,80.4893,80.5848,80.4806,80.5848,2500.0
2014-12-10 14:20:00,92.83,92.85,92.66,92.72,13700.0,80.5848,80.6021,80.4372,80.4893,13700.0
2014-12-10 14:25:00,92.73,92.75,92.64,92.65,4700.0,80.498,80.5153,80.4198,80.4285,4700.0
2014-12-10 14:30:00,92.64,92.65,92.5,92.55,12100.0,80.4198,80.4285,80.2983,80.3417,12100.0
2014-12-10 14:35:00,92.54,92.59,92.51,92.57,12300.0,80.333,80.3764,80.307,80.3591,12300.0
2014-12-10 14:40:00,92.58,92.69,92.53,92.61,12000.0,80.3678,80.4633,80.3244,80.3938,12000.0
2014-12-10 14:45:00,92.62,92.64,92.58,92.62,30600.0,80.4025,80.4198,80.3678,80.4025,30600.0
2014-12-10 14:50:00,92.63,92.65,92.59,92.6,7900.0,80.4112,80.4285,80.3764,80.3851,7900.0
2014-12-10 14:55:00,92.59,92.64,92.54,92.58,11300.0,80.3764,80.4198,80.333,80.3678,11300.0
2014-12-10 15:00:00,92.57,92.67,92.53,92.56,8200.0,80.3591,80.4459,80.3244,80.3504,8200.0
2014-12-10 15:05:00,92.54,92.72,92.51,92.71,9400.0,80.333,80.4893,80.307,80.4806,9400.0
2014-12-10 15:10:00,92.71,92.85,92.71,92.79,5700.0,80.4806,80.6021,80.4806,80.5501,5700.0
2014-12-10 15:15:00,92.8,92.94,92.73,92.9,5600.0,80.5587,80.6803,80.498,80.6456,5600.0
2014-12-10 15:20:00,92.91,93.11,92.91,93.0,10400.0,80.6542,80.8278,80.6542,80.7324,10400.0
2014-12-10 15:25:00,92.99,93.0,92.92,92.99,7900.0,80.7237,80.7324,80.6629,80.7237,7900.0
2014-12-10 15:30:00,93.0,93.17,92.97,93.15,11800.0,80.7324,80.8799,80.7063,80.8626,11800.0
2014-12-10 15:35:00,93.14,93.14,92.87,92.89,10100.0,80.8539,80.8539,80.6195,80.6369,10100.0
2014-12-10 15:40:00,92.9,92.92,92.72,92.73,25900.0,80.6456,80.6629,80.4893,80.498,25900.0
2014-12-10 15:45:00,92.73,92.76,92.41,92.42,41100.0,80.498,80.524,80.2202,80.2289,41100.0
2014-12-10 15:50:00,92.43,92.53,92.35,92.5,29600.0,80.2375,80.3244,80.1681,80.2983,29600.0
2014-12-10 15:55:00,92.49,92.61,92.31,92.46,50200.0,80.2896,80.3938,80.1334,80.2636,50200.0
2014-12-11 09:30:00,92.57,92.78,92.36,92.38,13900.0,80.3591,80.5414,80.1768,80.1941,13900.0
2014-12-11 09:35:00,92.38,92.56,92.32,92.42,6600.0,80.1941,80.3504,80.1421,80.2289,6600.0
2014-12-11 09:40:00,92.47,92.63,92.47,92.52,22200.0,80.2723,80.4112,80.2723,80.3157,22200.0
2014-12-11 09:45:00,92.52,92.85,92.52,92.8,10400.0,80.3157,80.6021,80.3157,80.5587,10400.0
2014-12-11 09:50:00,92.81,92.88,92.74,92.76,30400.0,80.5674,80.6282,80.5067,80.524,30400.0
2014-12-11 09:55:00,92.78,92.8,92.69,92.74,7500.0,80.5414,80.5587,80.4633,80.5067,7500.0
2014-12-11 10:00:00,92.77,92.84,92.71,92.84,26000.0,80.5327,80.5935,80.4806,80.5935,26000.0
2014-12-11 10:05:00,92.86,92.89,92.76,92.81,13300.0,80.6108,80.6369,80.524,80.5674,13300.0
2014-12-11 10:10:00,92.79,92.84,92.75,92.83,5200.0,80.5501,80.5935,80.5153,80.5848,5200.0
2014-12-11 10:15:00,92.84,93.07,92.83,93.05,2000.0,80.5935,80.7931,80.5848,80.7758,2000.0
2014-12-11 10:20:00,93.14,93.21,93.06,93.21,3400.0,80.8539,80.9147,80.7844,80.9147,3400.0
2014-12-11 10:25:00,93.21,93.28,93.16,93.17,3700.0,80.9147,80.9754,80.8713,80.8799,3700.0
2014-12-11 10:30:00,93.2,93.35,93.2,93.27,5700.0,80.906,81.0362,80.906,80.9667,5700.0
2014-12-11 10:35:00,93.26,93.26,93.14,93.26,4500.0,80.9581,80.9581,80.8539,80.9581,4500.0
2014-12-11 10:40:00,93.3,93.3,93.16,93.2,8200.0,80.9928,80.9928,80.8713,80.906,8200.0
2014-12-11 10:45:00,93.21,93.31,93.19,93.31,1100.0,80.9147,81.0015,80.8973,81.0015,1100.0
2014-12-11 10:50:00,93.3,93.3,93.21,93.25,7100.0,80.9928,80.9928,80.9147,80.9494,7100.0
2014-12-11 10:55:00,93.34,93.35,93.25,93.3,2300.0,81.0275,81.0362,80.9494,80.9928,2300.0
2014-12-11 11:00:00,93.31,93.4,93.31,93.38,2000.0,81.0015,81.0796,81.0015,81.0622,2000.0
2014-12-11 11:05:00,93.37,93.46,93.31,93.46,4200.0,81.0536,81.1317,81.0015,81.1317,4200.0
2014-12-11 11:10:00,93.49,93.54,93.4,93.48,2600.0,81.1577,81.2011,81.0796,81.149,2600.0
2014-12-11 11:15:00,93.49,93.58,93.49,93.58,2900.0,81.1577,81.2359,81.1577,81.2359,2900.0
2014-12-11 11:20:00,93.57,93.59,93.51,93.56,5100.0,81.2272,81.2445,81.1751,81.2185,5100.0
2014-12-11 11:25:00,93.57,93.62,93.48,93.56,5000.0,81.2272,81.2706,81.149,81.2185,5000.0
2014-12-11 11:30:00,93.54,93.55,93.46,93.46,9500.0,81.2011,81.2098,81.1317,81.1317,9500.0
2014-12-11 11:35:00,93.44,93.5,93.34,93.34,5100.0,81.1143,81.1664,81.0275,81.0275,5100.0
2014-12-11 11:40:00,93.39,93.46,93.36,93.4,1700.0,81.0709,81.1317,81.0449,81.0796,1700.0
2014-12-11 11:45:00,93.42,93.46,93.42,93.45,1100.0,81.097,81.1317,81.097,81.123,1100.0
2014-12-11 11:50:00,93.49,93.53,93.45,93.52,10000.0,81.1577,81.1924,81.123,81.1838,10000.0
2014-12-11 11:55:00,93.47,93.55,93.45,93.49,2500.0,81.1404,81.2098,81.123,81.1577,2500.0
2014-12-11 12:00:00,93.47,93.52,93.43,93.52,2800.0,81.1404,81.1838,81.1056,81.1838,2800.0
2014-12-11 12:05:00,93.51,93.53,93.48,93.48,1900.0,81.1751,81.1924,81.149,81.149,1900.0
2014-12-11 12:10:00,93.48,93.53,93.48,93.51,1900.0,81.149,81.1924,81.149,81.1751,1900.0
2014-12-11 12:15:00,93.49,93.55,93.48,93.5,6800.0,81.1577,81.2098,81.149,81.1664,6800.0
2014-12-11 12:20:00,93.48,93.51,93.42,93.49,8000.0,81.149,81.1751,81.097,81.1577,8000.0
2014-12-11 12:25:00,93.48,93.48,93.34,93.36,9600.0,81.149,81.149,81.0275,81.0449,9600.0
2014-12-11 12:30:00,93.38,93.39,93.38,93.39,800.0,81.0622,81.0709,81.0622,81.0709,800.0
2014-12-11 12:35:00,93.39,93.44,93.37,93.42,3300.0,81.0709,81.1143,81.0536,81.097,3300.0
2014-12-11 12:40:00,93.44,93.47,93.4,93.45,2600.0,81.1143,81.1404,81.0796,81.123,2600.0
2014-12-11 12:45:00,93.45,93.57,93.45,93.54,6400.0,81.123,81.2272,81.123,81.2011,6400.0
2014-12-11 12:50:00,93.54,93.55,93.49,93.55,4400.0,81.2011,81.2098,81.1577,81.2098,4400.0
2014-12-11 12:55:00,93.55,93.58,93.55,93.56,4100.0,81.2098,81.2359,81.2098,81.2185,4100.0
2014-12-11 13:00:00,93.57,93.58,93.53,93.53,1300.0,81.2272,81.2359,81.1924,81.1924,1300.0
2014-12-11 13:05:00,93.57,93.58,93.47,93.48,4500.0,81.2272,81.2359,81.1404,81.149,4500.0
2014-12-11 13:10:00,93.48,93.48,93.38,93.38,2600.0,81.149,81.149,81.0622,81.0622,2600.0
2014-12-11 13:15:00,93.37,93.38,93.32,93.34,2500.0,81.0536,81.0622,81.0101,81.0275,2500.0
2014-12-11 13:20:00,93.31,93.32,93.22,93.22,4300.0,81.0015,81.0101,80.9233,80.9233,4300.0
2014-12-11 13:25:00,93.2,93.22,93.12,93.15,4200.0,80.906,80.9233,80.8365,80.8626,4200.0
2014-12-11 13:30:00,93.17,93.26,93.16,93.26,2700.0,80.8799,80.9581,80.8713,80.9581,2700.0
2014-12-11 13:35:00,93.28,93.31,93.28,93.29,1600.0,80.9754,81.0015,80.9754,80.9841,1600.0
2014-12-11 13:40:00,93.29,93.38,93.29,93.37,5100.0,80.9841,81.0622,80.9841,81.0536,5100.0
2014-12-11 13:45:00,93.37,93.49,93.37,93.46,1700.0,81.0536,81.1577,81.0536,81.1317,1700.0
2014-12-11 13:50:00,93.48,93.5,93.42,93.42,4800.0,81.149,81.1664,81.097,81.097,4800.0
2014-12-11 13:55:00,93.43,93.44,93.2,93.2,5800.0,81.1056,81.1143,80.906,80.906,5800.0
2014-12-11 14:00:00,93.18,93.21,93.15,93.19,2700.0,80.8886,80.9147,80.8626,80.8973,2700.0
2014-12-11 14:05:00,93.16,93.16,93.12,93.14,4200.0,80.8713,80.8713,80.8365,80.8539,4200.0
2014-12-11 14:10:00,93.12,93.17,93.11,93.17,2500.0,80.8365,80.8799,80.8278,80.8799,2500.0
2014-12-11 14:15:00,93.17,93.18,93.1,93.11,3500.0,80.8799,80.8886,80.8192,80.8278,3500.0
2014-12-11 14:20:00,93.15,93.21,93.13,93.13,3500.0,80.8626,80.9147,80.8452,80.8452,3500.0
2014-12-11 14:25:00,93.13,93.13,92.94,92.94,5800.0,80.8452,80.8452,80.6803,80.6803,5800.0
2014-12-11 14:30:00,92.94,92.96,92.86,92.89,3000.0,80.6803,80.6976,80.6108,80.6369,3000.0
2014-12-11 14:35:00,92.86,92.93,92.85,92.93,10100.0,80.6108,80.6716,80.6021,80.6716,10100.0
2014-12-11 14:40:00,92.92,92.98,92.87,92.88,2800.0,80.6629,80.715,80.6195,80.6282,2800.0
2014-12-11 14:45:00,92.87,92.88,92.69,92.7,5300.0,80.6195,80.6282,80.4633,80.4719,5300.0
2014-12-11 14:50:00,92.71,92.76,92.67,92.75,3400.0,80.4806,80.524,80.4459,80.5153,3400.0
2014-12-11 14:55:00,92.74,92.75,92.61,92.66,4400.0,80.5067,80.5153,80.3938,80.4372,4400.0
2014-12-11 15:00:00,92.67,92.81,92.67,92.81,4200.0,80.4459,80.5674,80.4459,80.5674,4200.0
2014-12-11 15:05:00,92.79,92.9,92.79,92.8,5400.0,80.5501,80.6456,80.5501,80.5587,5400.0
2014-12-11 15:10:00,92.79,92.95,92.79,92.94,3300.0,80.5501,80.689,80.5501,80.6803,3300.0
2014-12-11 15:15:00,92.97,93.06,92.89,93.01,6500.0,80.7063,80.7844,80.6369,80.741,6500.0
2014-12-11 15:20:00,93.02,93.11,92.97,93.1,8000.0,80.7497,80.8278,80.7063,80.8192,8000.0
2014-12-11 15:25:00,93.11,93.18,92.94,92.95,13500.0,80.8278,80.8886,80.6803,80.689,13500.0
2014-12-11 15:30:00,92.97,93.03,92.82,92.85,17400.0,80.7063,80.7584,80.5761,80.6021,17400.0
2014-12-11 15:35:00,92.86,92.92,92.76,92.78,11000.0,80.6108,80.6629,80.524,80.5414,11000.0
2014-12-11 15:40:00,92.78,92.89,92.57,92.57,14800.0,80.5414,80.6369,80.3591,80.3591,14800.0
2014-12-11 15:45:00,92.57,92.64,92.37,92.39,18300.0,80.3591,80.4198,80.1855,80.2028,18300.0
2014-12-11 15:50:00,92.38,92.42,92.18,92.23,40300.0,80.1941,80.2289,80.0205,80.0639,40300.0
2014-12-11 15:55:00,92.23,92.49,92.22,92.48,40000.0,80.0639,80.2896,80.0552,80.281,40000.0
2014-12-12 09:30:00,91.66,92.19,91.66,91.9,12500.0,79.5691,80.0292,79.5691,79.7775,12500.0
2014-12-12 09:35:00,92.21,92.31,92.0,92.23,15400.0,80.0466,80.1334,79.8643,80.0639,15400.0
2014-12-12 09:40:00,92.23,92.31,91.97,92.08,25400.0,80.0639,80.1334,79.8382,79.9337,25400.0
2014-12-12 09:45:00,92.23,92.23,91.97,92.09,6500.0,80.0639,80.0639,79.8382,79.9424,6500.0
2014-12-12 09:50:00,92.01,92.1,91.91,92.0,2900.0,79.873,79.9511,79.7861,79.8643,2900.0
2014-12-12 09:55:00,92.0,92.54,92.0,92.49,8900.0,79.8643,80.333,79.8643,80.2896,8900.0
2014-12-12 10:00:00,92.5,92.65,92.2,92.22,8000.0,80.2983,80.4285,80.0379,80.0552,8000.0
2014-12-12 10:05:00,92.28,92.38,92.21,92.21,4200.0,80.1073,80.1941,80.0466,80.0466,4200.0
2014-12-12 10:10:00,92.15,92.22,91.86,91.88,5200.0,79.9945,80.0552,79.7427,79.7601,5200.0
2014-12-12 10:15:00,91.83,91.95,91.77,91.89,5800.0,79.7167,79.8209,79.6646,79.7688,5800.0
2014-12-12 10:20:00,91.83,91.9,91.63,91.9,8300.0,79.7167,79.7775,79.5431,79.7775,8300.0
2014-12-12 10:25:00,91.88,91.88,91.64,91.79,17100.0,79.7601,79.7601,79.5518,79.682,17100.0
2014-12-12 10:30:00,91.79,91.92,91.76,91.89,15300.0,79.682,79.7948,79.6559,79.7688,15300.0
2014-12-12 10:35:00,91.84,91.89,91.5,91.53,11500.0,79.7254,79.7688,79.4302,79.4563,11500.0
2014-12-12 10:40:00,91.56,91.61,91.45,91.56,8800.0,79.4823,79.5257,79.3868,79.4823,8800.0
2014-12-12 10:45:00,91.52,91.59,91.46,91.49,3100.0,79.4476,79.5084,79.3955,79.4215,3100.0
2014-12-12 10:50:00,91.48,91.51,91.37,91.44,8300.0,79.4129,79.4389,79.3174,79.3781,8300.0
2014-12-12 10:55:00,91.43,91.46,91.27,91.27,5200.0,79.3695,79.3955,79.2306,79.2306,5200.0
2014-12-12 11:00:00,91.3,91.36,91.24,91.3,9600.0,79.2566,79.3087,79.2045,79.2566,9600.0
2014-12-12 11:05:00,91.33,91.36,91.2,91.31,9900.0,79.2826,79.3087,79.1698,79.2653,9900.0
2014-12-12 11:10:00,91.21,91.27,91.15,91.23,4400.0,79.1785,79.2306,79.1264,79.1958,4400.0
2014-12-12 11:15:00,91.21,91.27,91.11,91.13,18400.0,79.1785,79.2306,79.0917,79.109,18400.0
2014-12-12 11:20:00,91.17,91.22,91.04,91.16,16900.0,79.1438,79.1872,79.0309,79.1351,16900.0
2014-12-12 11:25:00,91.18,91.27,91.12,91.15,5000.0,79.1524,79.2306,79.1004,79.1264,5000.0
2014-12-12 11:30:00,91.15,91.41,91.1,91.24,6500.0,79.1264,79.3521,79.083,79.2045,6500.0
2014-12-12 11:35:00,91.29,91.49,91.22,91.49,6100.0,79.2479,79.4215,79.1872,79.4215,6100.0
2014-12-12 11:40:00,91.5,91.57,91.34,91.34,5900.0,79.4302,79.491,79.2913,79.2913,5900.0
2014-12-12 11:45:00,91.37,91.55,91.33,91.42,6400.0,79.3174,79.4736,79.2826,79.3608,6400.0
2014-12-12 11:50:00,91.45,91.61,91.45,91.54,8800.0,79.3868,79.5257,79.3868,79.4649,8800.0
2014-12-12 11:55:00,91.51,91.59,91.42,91.5,14500.0,79.4389,79.5084,79.3608,79.4302,14500.0
2014-12-12 12:00:00,91.51,91.64,91.44,91.59,9900.0,79.4389,79.5518,79.3781,79.5084,9900.0
2014-12-12 12:05:00,91.62,91.69,91.54,91.59,9400.0,79.5344,79.5952,79.4649,79.5084,9400.0
2014-12-12 12:10:00,91.6,91.66,91.55,91.58,7800.0,79.517,79.5691,79.4736,79.4997,7800.0
2014-12-12 12:15:00,91.62,91.63,91.5,91.54,15200.0,79.5344,79.5431,79.4302,79.4649,15200.0
2014-12-12 12:20:00,91.54,91.59,91.53,91.58,8200.0,79.4649,79.5084,79.4563,79.4997,8200.0
2014-12-12 12:25:00,91.56,91.69,91.56,91.66,3200.0,79.4823,79.5952,79.4823,79.5691,3200.0
2014-12-12 12:30:00,91.65,91.68,91.6,91.65,4700.0,79.5604,79.5865,79.517,79.5604,4700.0
2014-12-12 12:35:00,91.62,91.62,91.52,91.52,2800.0,79.5344,79.5344,79.4476,79.4476,2800.0
2014-12-12 12:40:00,91.52,91.61,91.48,91.58,4300.0,79.4476,79.5257,79.4129,79.4997,4300.0
2014-12-12 12:45:00,91.59,91.7,91.59,91.67,4300.0,79.5084,79.6038,79.5084,79.5778,4300.0
2014-12-12 12:50:00,91.67,91.67,91.57,91.63,5200.0,79.5778,79.5778,79.491,79.5431,5200.0
2014-12-12 12:55:00,91.63,91.67,91.6,91.62,8000.0,79.5431,79.5778,79.517,79.5344,8000.0
2014-12-12 13:00:00,91.62,91.64,91.59,91.64,11900.0,79.5344,79.5518,79.5084,79.5518,11900.0
2014-12-12 13:05:00,91.63,91.68,91.61,91.67,16900.0,79.5431,79.5865,79.5257,79.5778,16900.0
2014-12-12 13:10:00,91.67,91.77,91.6,91.77,5000.0,79.5778,79.6646,79.517,79.6646,5000.0
2014-12-12 13:15:00,91.83,92.01,91.83,92.01,2500.0,79.7167,79.873,79.7167,79.873,2500.0
2014-12-12 13:20:00,92.0,92.14,92.0,92.08,3500.0,79.8643,79.9858,79.8643,79.9337,3500.0
2014-12-12 13:25:00,92.07,92.13,92.05,92.08,5000.0,79.925,79.9771,79.9077,79.9337,5000.0
2014-12-12 13:30:00,92.06,92.06,91.7,91.7,7500.0,79.9164,79.9164,79.6038,79.6038,7500.0
2014-12-12 13:35:00,91.7,91.71,91.58,91.7,3600.0,79.6038,79.6125,79.4997,79.6038,3600.0
2014-12-12 13:40:00,91.75,91.76,91.62,91.63,4400.0,79.6472,79.6559,79.5344,79.5431,4400.0
2014-12-12 13:45:00,91.6,91.78,91.6,91.73,4800.0,79.517,79.6733,79.517,79.6299,4800.0
2014-12-12 13:50:00,91.75,91.76,91.65,91.7,6400.0,79.6472,79.6559,79.5604,79.6038,6400.0
2014-12-12 13:55:00,91.67,91.7,91.6,91.63,5900.0,79.5778,79.6038,79.517,79.5431,5900.0
2014-12-12 14:00:00,91.65,91.73,91.61,91.73,3400.0,79.5604,79.6299,79.5257,79.6299,3400.0
2014-12-12 14:05:00,91.72,91.73,91.68,91.71,1900.0,79.6212,79.6299,79.5865,79.6125,1900.0
2014-12-12 14:10:00,91.71,91.71,91.61,91.64,2300.0,79.6125,79.6125,79.5257,79.5518,2300.0
2014-12-12 14:15:00,91.65,91.68,91.61,91.68,4100.0,79.5604,79.5865,79.5257,79.5865,4100.0
2014-12-12 14:20:00,91.65,91.77,91.54,91.54,14200.0,79.5604,79.6646,79.4649,79.4649,14200.0
2014-12-12 14:25:00,91.55,91.57,91.48,91.49,2500.0,79.4736,79.491,79.4129,79.4215,2500.0
2014-12-12 14:30:00,91.49,91.55,91.47,91.54,4700.0,79.4215,79.4736,79.4042,79.4649,4700.0
2014-12-12 14:35:00,91.54,91.54,91.37,91.42,4200.0,79.4649,79.4649,79.3174,79.3608,4200.0
2014-12-12 14:40:00,91.42,91.46,91.38,91.42,2100.0,79.3608,79.3955,79.3261,79.3608,2100.0
2014-12-12 14:45:00,91.39,91.46,91.36,91.41,5100.0,79.3347,79.3955,79.3087,79.3521,5100.0
2014-12-12 14:50:00,91.38,91.5,91.35,91.5,2900.0,79.3261,79.4302,79.3,79.4302,2900.0
2014-12-12 14:55:00,91.5,91.58,91.46,91.57,3500.0,79.4302,79.4997,79.3955,79.491,3500.0
2014-12-12 15:00:00,91.57,91.59,91.53,91.53,6000.0,79.491,79.5084,79.4563,79.4563,6000.0
2014-12-12 15:05:00,91.52,91.59,91.48,91.55,12500.0,79.4476,79.5084,79.4129,79.4736,12500.0
2014-12-12 15:10:00,91.53,91.53,91.38,91.5,4000.0,79.4563,79.4563,79.3261,79.4302,4000.0
2014-12-12 15:15:00,91.5,91.53,91.38,91.42,5100.0,79.4302,79.4563,79.3261,79.3608,5100.0
2014-12-12 15:20:00,91.42,91.43,91.32,91.39,3800.0,79.3608,79.3695,79.274,79.3347,3800.0
2014-12-12 15:25:00,91.3,91.4,91.3,91.38,4600.0,79.2566,79.3434,79.2566,79.3261,4600.0
2014-12-12 15:30:00,91.34,91.34,91.12,91.12,10100.0,79.2913,79.2913,79.1004,79.1004,10100.0
2014-12-12 15:35:00,91.1,91.19,91.04,91.05,10600.0,79.083,79.1611,79.0309,79.0396,10600.0
2014-12-12 15:40:00,91.04,91.13,91.03,91.12,8400.0,79.0309,79.109,79.0222,79.1004,8400.0
2014-12-12 15:45:00,91.11,91.12,90.96,91.02,17600.0,79.0917,79.1004,78.9615,79.0135,17600.0
2014-12-12 15:50:00,90.99,91.01,90.86,90.92,24500.0,78.9875,79.0049,78.8746,78.9267,24500.0
2014-12-12 15:55:00,90.91,91.05,90.75,90.82,42400.0,78.9181,79.0396,78.7792,78.8399,42400.0
2014-12-15 09:30:00,91.35,91.92,91.29,91.77,23900.0,79.3,79.7948,79.2479,79.6646,23900.0
2014-12-15 09:35:00,91.78,92.51,91.78,92.27,19000.0,79.6733,80.307,79.6733,80.0987,19000.0
2014-12-15 09:40:00,92.27,92.29,91.67,91.67,4500.0,80.0987,80.116,79.5778,79.5778,4500.0
2014-12-15 09:45:00,91.58,91.76,91.45,91.76,6100.0,79.4997,79.6559,79.3868,79.6559,6100.0
2014-12-15 09:50:00,91.73,91.73,91.37,91.43,6600.0,79.6299,79.6299,79.3174,79.3695,6600.0
2014-12-15 09:55:00,91.42,91.5,91.24,91.27,10100.0,79.3608,79.4302,79.2045,79.2306,10100.0
2014-12-15 10:00:00,91.31,91.31,91.02,91.12,14200.0,79.2653,79.2653,79.0135,79.1004,14200.0
2014-12-15 10:05:00,91.14,91.17,90.94,90.94,5600.0,79.1177,79.1438,78.9441,78.9441,5600.0
2014-12-15 10:10:00,90.96,91.02,90.86,90.98,3200.0,78.9615,79.0135,78.8746,78.9788,3200.0
2014-12-15 10:15:00,90.98,91.2,90.97,91.1,21400.0,78.9788,79.1698,78.9701,79.083,21400.0
2014-12-15 10:20:00,91.07,91.07,90.77,90.78,6900.0,79.0569,79.0569,78.7965,78.8052,6900.0
2014-12-15 10:25:00,90.79,90.85,90.72,90.73,14300.0,78.8139,78.866,78.7531,78.7618,14300.0
2014-12-15 10:30:00,90.74,90.8,90.63,90.71,7000.0,78.7705,78.8226,78.675,78.7444,7000.0
2014-12-15 10:35:00,90.67,90.72,90.59,90.67,4200.0,78.7097,78.7531,78.6403,78.7097,4200.0
2014-12-15 10:40:00,90.62,90.7,90.34,90.39,6900.0,78.6663,78.7358,78.4232,78.4666,6900.0
2014-12-15 10:45:00,90.42,90.63,90.37,90.6,7900.0,78.4927,78.675,78.4493,78.6489,7900.0
2014-12-15 10:50:00,90.66,90.95,90.66,90.95,2600.0,78.701,78.9528,78.701,78.9528,2600.0
2014-12-15 10:55:00,90.93,90.93,90.7,90.72,2700.0,78.9354,78.9354,78.7358,78.7531,2700.0
2014-12-15 11:00:00,90.69,90.7,90.55,90.59,9400.0,78.7271,78.7358,78.6055,78.6403,9400.0
2014-12-15 11:05:00,90.57,90.59,90.38,90.52,5600.0,78.6229,78.6403,78.458,78.5795,5600.0
2014-12-15 11:10:00,90.49,90.49,90.23,90.26,8700.0,78.5535,78.5535,78.3278,78.3538,8700.0
2014-12-15 11:15:00,90.25,90.31,90.21,90.27,7000.0,78.3451,78.3972,78.3104,78.3625,7000.0
2014-12-15 11:20:00,90.28,90.39,90.09,90.14,7600.0,78.3712,78.4666,78.2062,78.2496,7600.0
2014-12-15 11:25:00,90.17,90.18,90.03,90.06,10200.0,78.2757,78.2843,78.1541,78.1802,10200.0
2014-12-15 11:30:00,90.07,90.21,90.04,90.09,9200.0,78.1889,78.3104,78.1628,78.2062,9200.0
2014-12-15 11:35:00,90.08,90.08,89.85,89.9,30800.0,78.1975,78.1975,77.9979,78.0413,30800.0
2014-12-15 11:40:00,89.87,89.9,89.69,89.77,14800.0,78.0152,78.0413,77.859,77.9284,14800.0
2014-12-15 11:45:00,89.78,89.92,89.77,89.79,17600.0,77.9371,78.0586,77.9284,77.9458,17600.0
2014-12-15 11:50:00,89.77,89.88,89.66,89.66,11800.0,77.9284,78.0239,77.8329,77.8329,11800.0
2014-12-15 11:55:00,89.65,89.81,89.6,89.78,5600.0,77.8243,77.9632,77.7809,77.9371,5600.0
2014-12-15 12:00:00,89.83,90.02,89.81,89.94,5200.0,77.9805,78.1455,77.9632,78.076,5200.0
2014-12-15 12:05:00,89.98,90.23,89.98,90.07,6400.0,78.1107,78.3278,78.1107,78.1889,6400.0
2014-12-15 12:10:00,90.08,90.13,90.0,90.13,4500.0,78.1975,78.2409,78.1281,78.2409,4500.0
2014-12-15 12:15:00,90.17,90.2,90.02,90.13,8700.0,78.2757,78.3017,78.1455,78.2409,8700.0
2014-12-15 12:20:00,90.21,90.38,90.16,90.37,13600.0,78.3104,78.458,78.267,78.4493,13600.0
2014-12-15 12:25:00,90.41,90.61,90.41,90.56,15400.0,78.484,78.6576,78.484,78.6142,15400.0
2014-12-15 12:30:00,90.57,90.67,90.42,90.5,15900.0,78.6229,78.7097,78.4927,78.5621,15900.0
2014-12-15 12:35:00,90.53,90.95,90.53,90.95,15400.0,78.5882,78.9528,78.5882,78.9528,15400.0
2014-12-15 12:40:00,90.93,90.95,90.71,90.8,9500.0,78.9354,78.9528,78.7444,78.8226,9500.0
2014-12-15 12:45:00,90.8,90.87,90.73,90.82,5800.0,78.8226,78.8833,78.7618,78.8399,5800.0
2014-12-15 12:50:00,90.85,91.08,90.85,91.0,7700.0,78.866,79.0656,78.866,78.9962,7700.0
2014-12-15 12:55:00,91.02,91.11,90.91,90.91,8200.0,79.0135,79.0917,78.9181,78.9181,8200.0
2014-12-15 13:00:00,90.9,90.95,90.79,90.94,4600.0,78.9094,78.9528,78.8139,78.9441,4600.0
2014-12-15 13:05:00,90.84,90.91,90.74,90.77,6700.0,78.8573,78.9181,78.7705,78.7965,6700.0
2014-12-15 13:10:00,90.83,90.85,90.47,90.5,6500.0,78.8486,78.866,78.5361,78.5621,6500.0
2014-12-15 13:15:00,90.5,90.56,90.44,90.48,4600.0,78.5621,78.6142,78.51,78.5448,4600.0
2014-12-15 13:20:00,90.5,90.6,90.45,90.49,24700.0,78.5621,78.6489,78.5187,78.5535,24700.0
2014-12-15 13:25:00,90.51,90.51,90.35,90.35,6100.0,78.5708,78.5708,78.4319,78.4319,6100.0
2014-12-15 13:30:00,90.31,90.39,90.27,90.39,4500.0,78.3972,78.4666,78.3625,78.4666,4500.0
2014-12-15 13:35:00,90.41,90.59,90.41,90.53,5100.0,78.484,78.6403,78.484,78.5882,5100.0
2014-12-15 13:40:00,90.49,90.63,90.47,90.59,6800.0,78.5535,78.675,78.5361,78.6403,6800.0
2014-12-15 13:45:00,90.56,90.58,90.33,90.33,6100.0,78.6142,78.6316,78.4146,78.4146,6100.0
2014-12-15 13:50:00,90.31,90.49,90.23,90.39,5700.0,78.3972,78.5535,78.3278,78.4666,5700.0
2014-12-15 13:55:00,90.39,90.54,90.39,90.51,6300.0,78.4666,78.5969,78.4666,78.5708,6300.0
2014-12-15 14:00:00,90.51,90.57,90.41,90.49,4100.0,78.5708,78.6229,78.484,78.5535,4100.0
2014-12-15 14:05:00,90.46,90.49,90.38,90.41,2700.0,78.5274,78.5535,78.458,78.484,2700.0
2014-12-15 14:10:00,90.39,90.42,90.28,90.37,4900.0,78.4666,78.4927,78.3712,78.4493,4900.0
2014-12-15 14:15:00,90.36,90.4,90.31,90.36,5100.0,78.4406,78.4753,78.3972,78.4406,5100.0
2014-12-15 14:20:00,90.37,90.6,90.35,90.58,5600.0,78.4493,78.6489,78.4319,78.6316,5600.0
2014-12-15 14:25:00,90.58,90.81,90.58,90.75,5500.0,78.6316,78.8312,78.6316,78.7792,5500.0
2014-12-15 14:30:00,90.78,90.8,90.57,90.68,7700.0,78.8052,78.8226,78.6229,78.7184,7700.0
2014-12-15 14:35:00,90.68,90.94,90.67,90.7,9600.0,78.7184,78.9441,78.7097,78.7358,9600.0
2014-12-15 14:40:00,90.74,90.74,90.4,90.44,4700.0,78.7705,78.7705,78.4753,78.51,4700.0
2014-12-15 14:45:00,90.46,90.58,90.4,90.5,4600.0,78.5274,78.6316,78.4753,78.5621,4600.0
2014-12-15 14:50:00,90.46,90.61,90.42,90.58,5500.0,78.5274,78.6576,78.4927,78.6316,5500.0
2014-12-15 14:55:00,90.59,90.76,90.58,90.65,6000.0,78.6403,78.7878,78.6316,78.6923,6000.0
2014-12-15 15:00:00,90.64,90.78,90.58,90.66,6500.0,78.6837,78.8052,78.6316,78.701,6500.0
2014-12-15 15:05:00,90.66,90.74,90.55,90.66,8300.0,78.701,78.7705,78.6055,78.701,8300.0
2014-12-15 15:10:00,90.67,90.78,90.61,90.63,19200.0,78.7097,78.8052,78.6576,78.675,19200.0
2014-12-15 15:15:00,90.68,90.68,90.54,90.65,7900.0,78.7184,78.7184,78.5969,78.6923,7900.0
2014-12-15 15:20:00,90.65,90.72,90.53,90.63,8500.0,78.6923,78.7531,78.5882,78.675,8500.0
2014-12-15 15:25:00,90.63,90.77,90.48,90.48,13500.0,78.675,78.7965,78.5448,78.5448,13500.0
2014-12-15 15:30:00,90.48,90.59,90.39,90.57,20800.0,78.5448,78.6403,78.4666,78.6229,20800.0
2014-12-15 15:35:00,90.58,90.79,90.58,90.67,31200.0,78.6316,78.8139,78.6316,78.7097,31200.0
2014-12-15 15:40:00,90.67,90.71,90.56,90.66,24600.0,78.7097,78.7444,78.6142,78.701,24600.0
2014-12-15 15:45:00,90.66,90.66,90.43,90.56,30900.0,78.701,78.701,78.5014,78.6142,30900.0
2014-12-15 15:50:00,90.56,90.66,90.55,90.59,30600.0,78.6142,78.701,78.6055,78.6403,30600.0
2014-12-15 15:55:00,90.6,90.62,90.37,90.38,67000.0,78.6489,78.6663,78.4493,78.458,67000.0
2014-12-16 09:30:00,89.62,89.99,89.62,89.76,25700.0,77.7982,78.1194,77.7982,77.9197,25700.0
2014-12-16 09:35:00,89.83,90.26,89.77,89.92,24900.0,77.9805,78.3538,77.9284,78.0586,24900.0
2014-12-16 09:40:00,89.84,90.27,89.84,90.2,23400.0,77.9892,78.3625,77.9892,78.3017,23400.0
2014-12-16 09:45:00,90.19,90.19,89.91,89.98,17900.0,78.293,78.293,78.05,78.1107,17900.0
2014-12-16 09:50:00,89.93,90.28,89.82,89.97,50600.0,78.0673,78.3712,77.9718,78.102,50600.0
2014-12-16 09:55:00,90.0,90.28,89.8,89.8,45500.0,78.1281,78.3712,77.9545,77.9545,45500.0
2014-12-16 10:00:00,89.85,90.01,89.67,89.91,11800.0,77.9979,78.1368,77.8416,78.05,11800.0
2014-12-16 10:05:00,89.96,90.03,89.69,89.71,15200.0,78.0934,78.1541,77.859,77.8763,15200.0
2014-12-16 10:10:00,89.68,89.76,89.57,89.57,3300.0,77.8503,77.9197,77.7548,77.7548,3300.0
2014-12-16 10:15:00,89.53,90.14,89.48,90.07,17800.0,77.7201,78.2496,77.6767,78.1889,17800.0
2014-12-16 10:20:00,90.04,90.29,89.94,90.29,8800.0,78.1628,78.3798,78.076,78.3798,8800.0
2014-12-16 10:25:00,90.3,90.3,90.18,90.27,3900.0,78.3885,78.3885,78.2843,78.3625,3900.0
2014-12-16 10:30:00,90.34,90.34,90.01,90.1,5100.0,78.4232,78.4232,78.1368,78.2149,5100.0
2014-12-16 10:35:00,90.03,90.2,90.0,90.16,8700.0,78.1541,78.3017,78.1281,78.267,8700.0
2014-12-16 10:40:00,90.14,90.14,89.97,89.97,4900.0,78.2496,78.2496,78.102,78.102,4900.0
2014-12-16 10:45:00,89.99,90.16,89.97,90.0,5000.0,78.1194,78.267,78.102,78.1281,5000.0
2014-12-16 10:50:00,89.97,90.2,89.96,90.2,5300.0,78.102,78.3017,78.0934,78.3017,5300.0
2014-12-16 10:55:00,90.2,90.4,90.19,90.39,5200.0,78.3017,78.4753,78.293,78.4666,5200.0
2014-12-16 11:00:00,90.46,90.55,90.36,90.51,6100.0,78.5274,78.6055,78.4406,78.5708,6100.0
2014-12-16 11:05:00,90.5,90.56,90.39,90.45,3300.0,78.5621,78.6142,78.4666,78.5187,3300.0
2014-12-16 11:10:00,90.43,90.56,90.43,90.52,8500.0,78.5014,78.6142,78.5014,78.5795,8500.0
2014-12-16 11:15:00,90.56,90.91,90.55,90.91,6200.0,78.6142,78.9181,78.6055,78.9181,6200.0
2014-12-16 11:20:00,90.94,91.08,90.88,91.08,7900.0,78.9441,79.0656,78.892,79.0656,7900.0
2014-12-16 11:25:00,91.08,91.66,91.08,91.54,25300.0,79.0656,79.5691,79.0656,79.4649,25300.0
2014-12-16 11:30:00,91.57,91.75,91.51,91.67,8700.0,79.491,79.6472,79.4389,79.5778,8700.0
2014-12-16 11:35:00,91.67,91.67,91.35,91.41,7600.0,79.5778,79.5778,79.3,79.3521,7600.0
2014-12-16 11:40:00,91.38,91.38,91.26,91.28,14000.0,79.3261,79.3261,79.2219,79.2392,14000.0
2014-12-16 11:45:00,91.31,91.33,91.06,91.1,9400.0,79.2653,79.2826,79.0483,79.083,9400.0
2014-12-16 11:50:00,91.08,91.15,90.93,90.93,11000.0,79.0656,79.1264,78.9354,78.9354,11000.0
2014-12-16 11:55:00,90.95,90.95,90.76,90.86,4700.0,78.9528,78.9528,78.7878,78.8746,4700.0
2014-12-16 12:00:00,90.9,90.96,90.71,90.76,5100.0,78.9094,78.9615,78.7444,78.7878,5100.0
2014-12-16 12:05:00,90.79,90.86,90.72,90.81,4100.0,78.8139,78.8746,78.7531,78.8312,4100.0
2014-12-16 12:10:00,90.84,90.88,90.74,90.76,3600.0,78.8573,78.892,78.7705,78.7878,3600.0
2014-12-16 12:15:00,90.76,90.87,90.7,90.78,3600.0,78.7878,78.8833,78.7358,78.8052,3600.0
2014-12-16 12:20:00,90.71,90.75,90.6,90.67,8300.0,78.7444,78.7792,78.6489,78.7097,8300.0
2014-12-16 12:25:00,90.68,90.76,90.64,90.72,6000.0,78.7184,78.7878,78.6837,78.7531,6000.0
2014-12-16 12:30:00,90.76,90.86,90.73,90.81,4200.0,78.7878,78.8746,78.7618,78.8312,4200.0
2014-12-16 12:35:00,90.85,90.86,90.72,90.82,6800.0,78.866,78.8746,78.7531,78.8399,6800.0
2014-12-16 12:40:00,90.82,90.9,90.71,90.71,7800.0,78.8399,78.9094,78.7444,78.7444,7800.0
2014-12-16 12:45:00,90.67,90.67,90.52,90.61,4400.0,78.7097,78.7097,78.5795,78.6576,4400.0
2014-12-16 12:50:00,90.61,90.7,90.51,90.58,4500.0,78.6576,78.7358,78.5708,78.6316,4500.0
2014-12-16 12:55:00,90.53,90.64,90.49,90.49,4200.0,78.5882,78.6837,78.5535,78.5535,4200.0
2014-12-16 13:00:00,90.48,90.68,90.48,90.66,5200.0,78.5448,78.7184,78.5448,78.701,5200.0
2014-12-16 13:05:00,90.65,90.71,90.49,90.49,10700.0,78.6923,78.7444,78.5535,78.5535,10700.0
2014-12-16 13:10:00,90.5,90.51,90.22,90.34,10000.0,78.5621,78.5708,78.3191,78.4232,10000.0
2014-12-16 13:15:00,90.33,90.49,90.14,90.27,5000.0,78.4146,78.5535,78.2496,78.3625,5000.0
2014-12-16 13:20:00,90.29,90.38,90.25,90.29,3300.0,78.3798,78.458,78.3451,78.3798,3300.0
2014-12-16 13:25:00,90.21,90.29,90.09,90.24,3500.0,78.3104,78.3798,78.2062,78.3364,3500.0
2014-12-16 13:30:00,90.21,90.24,90.03,90.21,9200.0,78.3104,78.3364,78.1541,78.3104,9200.0
2014-12-16 13:35:00,90.23,90.35,90.23,90.23,4000.0,78.3278,78.4319,78.3278,78.3278,4000.0
2014-12-16 13:40:00,90.23,90.43,90.23,90.38,4900.0,78.3278,78.5014,78.3278,78.458,4900.0
2014-12-16 13:45:00,90.34,90.38,90.25,90.34,4700.0,78.4232,78.458,78.3451,78.4232,4700.0
2014-12-16 13:50:00,90.34,90.55,90.34,90.48,4400.0,78.4232,78.6055,78.4232,78.5448,4400.0
2014-12-16 13:55:00,90.4,90.48,90.35,90.35,3200.0,78.4753,78.5448,78.4319,78.4319,3200.0
2014-12-16 14:00:00,90.41,90.44,90.2,90.22,2200.0,78.484,78.51,78.3017,78.3191,2200.0
2014-12-16 14:05:00,90.25,90.53,90.21,90.49,4600.0,78.3451,78.5882,78.3104,78.5535,4600.0
2014-12-16 14:10:00,90.45,90.56,90.43,90.49,3400.0,78.5187,78.6142,78.5014,78.5535,3400.0
2014-12-16 14:15:00,90.47,90.47,90.31,90.4,4300.0,78.5361,78.5361,78.3972,78.4753,4300.0
2014-12-16 14:20:00,90.36,90.45,90.32,90.32,4900.0,78.4406,78.5187,78.4059,78.4059,4900.0
2014-12-16 14:25:00,90.31,90.44,90.28,90.35,4600.0,78.3972,78.51,78.3712,78.4319,4600.0
2014-12-16 14:30:00,90.34,90.48,90.2,90.2,4400.0,78.4232,78.5448,78.3017,78.3017,4400.0
2014-12-16 14:35:00,90.24,90.33,90.19,90.27,3500.0,78.3364,78.4146,78.293,78.3625,3500.0
2014-12-16 14:40:00,90.29,90.47,90.26,90.39,5100.0,78.3798,78.5361,78.3538,78.4666,5100.0
2014-12-16 14:45:00,90.37,90.48,90.32,90.42,4800.0,78.4493,78.5448,78.4059,78.4927,4800.0
2014-12-16 14:50:00,90.43,90.44,90.19,90.22,6200.0,78.5014,78.51,78.293,78.3191,6200.0
2014-12-16 14:55:00,90.21,90.32,90.19,90.22,4300.0,78.3104,78.4059,78.293,78.3191,4300.0
2014-12-16 15:00:00,90.26,90.42,90.18,90.37,5500.0,78.3538,78.4927,78.2843,78.4493,5500.0
2014-12-16 15:05:00,90.36,90.39,90.17,90.31,8400.0,78.4406,78.4666,78.2757,78.3972,8400.0
2014-12-16 15:10:00,90.31,90.31,90.15,90.19,4100.0,78.3972,78.3972,78.2583,78.293,4100.0
2014-12-16 15:15:00,90.18,90.29,90.14,90.27,7400.0,78.2843,78.3798,78.2496,78.3625,7400.0
2014-12-16 15:20:00,90.27,90.38,90.23,90.23,10500.0,78.3625,78.458,78.3278,78.3278,10500.0
2014-12-16 15:25:00,90.23,90.23,90.05,90.14,8100.0,78.3278,78.3278,78.1715,78.2496,8100.0
2014-12-16 15:30:00,90.13,90.34,90.09,90.25,7100.0,78.2409,78.4232,78.2062,78.3451,7100.0
2014-12-16 15:35:00,90.27,90.27,89.95,89.96,7700.0,78.3625,78.3625,78.0847,78.0934,7700.0
2014-12-16 15:40:00,89.99,89.99,89.74,89.8,11200.0,78.1194,78.1194,77.9024,77.9545,11200.0
2014-12-16 15:45:00,89.78,90.05,89.75,90.02,26800.0,77.9371,78.1715,77.9111,78.1455,26800.0
2014-12-16 15:50:00,90.0,90.02,89.78,89.95,25200.0,78.1281,78.1455,77.9371,78.0847,25200.0
2014-12-16 15:55:00,89.94,89.94,89.7,89.71,74900.0,78.076,78.076,77.8677,77.8763,74900.0
2014-12-17 09:30:00,89.78,90.25,89.34,89.94,27800.0,77.9371,78.3451,77.5552,78.076,27800.0
2014-12-17 09:35:00,89.95,90.07,89.8,90.02,4500.0,78.0847,78.1889,77.9545,78.1455,4500.0
2014-12-17 09:40:00,90.1,90.63,90.1,90.47,7900.0,78.2149,78.675,78.2149,78.5361,7900.0
2014-12-17 09:45:00,90.59,90.63,90.42,90.43,6700.0,78.6403,78.675,78.4927,78.5014,6700.0
2014-12-17 09:50:00,90.48,90.48,90.3,90.46,8200.0,78.5448,78.5448,78.3885,78.5274,8200.0
2014-12-17 09:55:00,90.41,90.49,90.37,90.49,1800.0,78.484,78.5535,78.4493,78.5535,1800.0
2014-12-17 10:00:00,90.42,90.47,90.22,90.23,23200.0,78.4927,78.5361,78.3191,78.3278,23200.0
2014-12-17 10:05:00,90.2,90.28,89.92,89.92,21200.0,78.3017,78.3712,78.0586,78.0586,21200.0
2014-12-17 10:10:00,89.95,90.04,89.79,89.97,11900.0,78.0847,78.1628,77.9458,78.102,11900.0
2014-12-17 10:15:00,89.97,89.99,89.73,89.93,4900.0,78.102,78.1194,77.8937,78.0673,4900.0
2014-12-17 10:20:00,89.95,90.08,89.89,89.96,20700.0,78.0847,78.1975,78.0326,78.0934,20700.0
2014-12-17 10:25:00,89.97,90.02,89.89,89.93,4200.0,78.102,78.1455,78.0326,78.0673,4200.0
2014-12-17 10:30:00,89.94,90.06,89.88,90.0,23200.0,78.076,78.1802,78.0239,78.1281,23200.0
2014-12-17 10:35:00,89.98,90.21,89.98,90.11,26400.0,78.1107,78.3104,78.1107,78.2236,26400.0
2014-12-17 10:40:00,90.11,90.27,90.04,90.26,4600.0,78.2236,78.3625,78.1628,78.3538,4600.0
2014-12-17 10:45:00,90.24,90.3,90.12,90.12,7400.0,78.3364,78.3885,78.2323,78.2323,7400.0
2014-12-17 10:50:00,90.13,90.17,90.08,90.08,2500.0,78.2409,78.2757,78.1975,78.1975,2500.0
2014-12-17 10:55:00,90.11,90.25,90.08,90.2,3500.0,78.2236,78.3451,78.1975,78.3017,3500.0
2014-12-17 11:00:00,90.25,90.35,90.25,90.35,5500.0,78.3451,78.4319,78.3451,78.4319,5500.0
2014-12-17 11:05:00,90.36,90.41,90.29,90.35,5400.0,78.4406,78.484,78.3798,78.4319,5400.0
2014-12-17 11:10:00,90.36,90.41,90.36,90.41,3200.0,78.4406,78.484,78.4406,78.484,3200.0
2014-12-17 11:15:00,90.42,90.59,90.4,90.59,6200.0,78.4927,78.6403,78.4753,78.6403,6200.0
2014-12-17 11:20:00,90.59,90.8,90.59,90.73,7900.0,78.6403,78.8226,78.6403,78.7618,7900.0
2014-12-17 11:25:00,90.73,90.9,90.72,90.86,6700.0,78.7618,78.9094,78.7531,78.8746,6700.0
2014-12-17 11:30:00,90.89,90.95,90.78,90.78,7100.0,78.9007,78.9528,78.8052,78.8052,7100.0
2014-12-17 11:35:00,90.8,91.28,90.8,91.14,11900.0,78.8226,79.2392,78.8226,79.1177,11900.0
2014-12-17 11:40:00,91.15,91.35,91.15,91.22,9100.0,79.1264,79.3,79.1264,79.1872,9100.0
2014-12-17 11:45:00,91.26,91.28,91.18,91.19,5800.0,79.2219,79.2392,79.1524,79.1611,5800.0
2014-12-17 11:50:00,91.19,91.35,91.1,91.34,6000.0,79.1611,79.3,79.083,79.2913,6000.0
2014-12-17 11:55:00,91.36,91.59,91.32,91.51,10000.0,79.3087,79.5084,79.274,79.4389,10000.0
2014-12-17 12:00:00,91.54,91.69,91.48,91.68,17800.0,79.4649,79.5952,79.4129,79.5865,17800.0
2014-12-17 12:05:00,91.66,91.72,91.56,91.71,17900.0,79.5691,79.6212,79.4823,79.6125,17900.0
2014-12-17 12:10:00,91.73,91.78,91.59,91.66,8700.0,79.6299,79.6733,79.5084,79.5691,8700.0
2014-12-17 12:15:00,91.65,91.66,91.42,91.5,7100.0,79.5604,79.5691,79.3608,79.4302,7100.0
2014-12-17 12:20:00,91.47,91.51,91.34,91.38,9100.0,79.4042,79.4389,79.2913,79.3261,9100.0
2014-12-17 12:25:00,91.35,91.37,91.23,91.23,15100.0,79.3,79.3174,79.1958,79.1958,15100.0
2014-12-17 12:30:00,91.24,91.3,91.22,91.28,14800.0,79.2045,79.2566,79.1872,79.2392,14800.0
2014-12-17 12:35:00,91.27,91.27,91.0,91.0,8900.0,79.2306,79.2306,78.9962,78.9962,8900.0
2014-12-17 12:40:00,91.0,91.03,90.84,90.87,8200.0,78.9962,79.0222,78.8573,78.8833,8200.0
2014-12-17 12:45:00,90.9,90.93,90.82,90.83,18800.0,78.9094,78.9354,78.8399,78.8486,18800.0
2014-12-17 12:50:00,90.84,90.98,90.81,90.81,29000.0,78.8573,78.9788,78.8312,78.8312,29000.0
2014-12-17 12:55:00,90.85,90.92,90.78,90.85,9200.0,78.866,78.9267,78.8052,78.866,9200.0
2014-12-17 13:00:00,90.88,90.94,90.75,90.75,6400.0,78.892,78.9441,78.7792,78.7792,6400.0
2014-12-17 13:05:00,90.75,90.87,90.72,90.76,8800.0,78.7792,78.8833,78.7531,78.7878,8800.0
2014-12-17 13:10:00,90.79,90.81,90.67,90.81,4600.0,78.8139,78.8312,78.7097,78.8312,4600.0
2014-12-17 13:15:00,90.78,90.82,90.69,90.77,7100.0,78.8052,78.8399,78.7271,78.7965,7100.0
2014-12-17 13:20:00,90.8,90.9,90.76,90.86,13100.0,78.8226,78.9094,78.7878,78.8746,13100.0
2014-12-17 13:25:00,90.84,91.0,90.78,90.99,6200.0,78.8573,78.9962,78.8052,78.9875,6200.0
2014-12-17 13:30:00,90.99,91.27,90.94,91.25,10200.0,78.9875,79.2306,78.9441,79.2132,10200.0
2014-12-17 13:35:00,91.28,91.4,91.22,91.4,13800.0,79.2392,79.3434,79.1872,79.3434,13800.0
2014-12-17 13:40:00,91.37,91.43,91.33,91.38,10700.0,79.3174,79.3695,79.2826,79.3261,10700.0
2014-12-17 13:45:00,91.37,91.37,91.19,91.33,10200.0,79.3174,79.3174,79.1611,79.2826,10200.0
2014-12-17 13:50:00,91.29,91.58,91.24,91.54,10900.0,79.2479,79.4997,79.2045,79.4649,10900.0
2014-12-17 13:55:00,91.56,92.5,91.55,92.5,42400.0,79.4823,80.2983,79.4736,80.2983,42400.0
2014-12-17 14:00:00,92.44,93.38,92.38,93.06,54300.0,80.2462,81.0622,80.1941,80.7844,54300.0
2014-12-17 14:05:00,93.1,93.11,92.76,92.8,19700.0,80.8192,80.8278,80.524,80.5587,19700.0
2014-12-17 14:10:00,92.79,93.54,92.69,93.38,57400.0,80.5501,81.2011,80.4633,81.0622,57400.0
2014-12-17 14:15:00,93.38,93.38,92.74,92.74,54900.0,81.0622,81.0622,80.5067,80.5067,54900.0
2014-12-17 14:20:00,92.75,92.81,92.58,92.75,11800.0,80.5153,80.5674,80.3678,80.5153,11800.0
2014-12-17 14:25:00,92.78,92.82,92.34,92.34,20900.0,80.5414,80.5761,80.1594,80.1594,20900.0
2014-12-17 14:30:00,92.37,92.52,92.19,92.42,18600.0,80.1855,80.3157,80.0292,80.2289,18600.0
2014-12-17 14:35:00,92.39,92.58,92.31,92.54,31300.0,80.2028,80.3678,80.1334,80.333,31300.0
2014-12-17 14:40:00,92.48,92.5,92.0,92.18,15100.0,80.281,80.2983,79.8643,80.0205,15100.0
2014-12-17 14:45:00,92.16,92.16,91.84,91.84,8600.0,80.0032,80.0032,79.7254,79.7254,8600.0
2014-12-17 14:50:00,91.87,92.05,91.81,92.04,6800.0,79.7514,79.9077,79.6993,79.899,6800.0
2014-12-17 14:55:00,92.05,92.12,91.7,91.76,12100.0,79.9077,79.9684,79.6038,79.6559,12100.0
2014-12-17 15:00:00,91.75,91.76,91.42,91.73,19100.0,79.6472,79.6559,79.3608,79.6299,19100.0
2014-12-17 15:05:00,91.69,91.82,91.69,91.79,12000.0,79.5952,79.708,79.5952,79.682,12000.0
2014-12-17 15:10:00,91.79,92.26,91.78,92.26,13100.0,79.682,80.09,79.6733,80.09,13100.0
2014-12-17 15:15:00,92.26,92.39,92.05,92.35,11300.0,80.09,80.2028,79.9077,80.1681,11300.0
2014-12-17 15:20:00,92.37,92.39,92.15,92.28,18400.0,80.1855,80.2028,79.9945,80.1073,18400.0
2014-12-17 15:25:00,92.31,92.75,92.28,92.7,26800.0,80.1334,80.5153,80.1073,80.4719,26800.0
2014-12-17 15:30:00,92.68,92.81,92.53,92.77,19200.0,80.4546,80.5674,80.3244,80.5327,19200.0
2014-12-17 15:35:00,92.77,92.92,92.66,92.88,21600.0,80.5327,80.6629,80.4372,80.6282,21600.0
2014-12-17 15:40:00,92.87,93.3,92.87,93.21,38100.0,80.6195,80.9928,80.6195,80.9147,38100.0
2014-12-17 15:45:00,93.2,93.43,93.19,93.4,42200.0,80.906,81.1056,80.8973,81.0796,42200.0
2014-12-17 15:50:00,93.4,93.42,93.07,93.07,55000.0,81.0796,81.097,80.7931,80.7931,55000.0
2014-12-17 15:55:00,93.09,93.21,93.07,93.15,78400.0,80.8105,80.9147,80.7931,80.8626,78400.0
2014-12-18 09:30:00,94.28,94.31,93.9,93.91,32700.0,81.8435,81.8696,81.5136,81.5223,32700.0
2014-12-18 09:35:00,94.01,94.09,93.9,94.0,12400.0,81.6091,81.6786,81.5136,81.6004,12400.0
2014-12-18 09:40:00,93.97,94.14,93.9,94.1,22100.0,81.5744,81.722,81.5136,81.6873,22100.0
2014-12-18 09:45:00,94.07,94.41,94.01,94.22,11500.0,81.6612,81.9564,81.6091,81.7914,11500.0
2014-12-18 09:50:00,94.22,94.4,94.2,94.2,29300.0,81.7914,81.9477,81.7741,81.7741,29300.0
2014-12-18 09:55:00,94.26,94.52,94.18,94.38,12200.0,81.8262,82.0519,81.7567,81.9303,12200.0
2014-12-18 10:00:00,94.48,94.49,94.15,94.41,10400.0,82.0171,82.0258,81.7307,81.9564,10400.0
2014-12-18 10:05:00,94.4,94.76,94.34,94.67,11900.0,81.9477,82.2602,81.8956,82.1821,11900.0
2014-12-18 10:10:00,94.7,94.7,94.52,94.68,21500.0,82.2081,82.2081,82.0519,82.1908,21500.0
2014-12-18 10:15:00,94.69,94.69,94.5,94.55,9900.0,82.1994,82.1994,82.0345,82.0779,9900.0
2014-12-18 10:20:00,94.58,94.6,94.47,94.54,12200.0,82.1039,82.1213,82.0085,82.0692,12200.0
2014-12-18 10:25:00,94.5,94.54,94.33,94.49,11400.0,82.0345,82.0692,81.8869,82.0258,11400.0
2014-12-18 10:30:00,94.53,94.55,94.34,94.35,9000.0,82.0605,82.0779,81.8956,81.9043,9000.0
2014-12-18 10:35:00,94.31,94.36,94.23,94.23,3200.0,81.8696,81.913,81.8001,81.8001,3200.0
2014-12-18 10:40:00,94.25,94.36,94.14,94.35,7000.0,81.8175,81.913,81.722,81.9043,7000.0
2014-12-18 10:45:00,94.33,94.33,94.19,94.31,4100.0,81.8869,81.8869,81.7654,81.8696,4100.0
2014-12-18 10:50:00,94.33,94.36,94.17,94.17,4800.0,81.8869,81.913,81.748,81.748,4800.0
2014-12-18 10:55:00,94.13,94.17,94.08,94.17,2900.0,81.7133,81.748,81.6699,81.748,2900.0
2014-12-18 11:00:00,94.13,94.13,93.99,94.03,6500.0,81.7133,81.7133,81.5918,81.6265,6500.0
2014-12-18 11:05:00,93.99,94.02,93.89,93.99,10200.0,81.5918,81.6178,81.505,81.5918,10200.0
2014-12-18 11:10:00,94.0,94.15,93.98,94.13,6800.0,81.6004,81.7307,81.5831,81.7133,6800.0
2014-12-18 11:15:00,94.16,94.31,94.16,94.3,6300.0,81.7393,81.8696,81.7393,81.8609,6300.0
2014-12-18 11:20:00,94.31,94.44,94.29,94.3,7400.0,81.8696,81.9824,81.8522,81.8609,7400.0
2014-12-18 11:25:00,94.31,94.43,94.26,94.31,14900.0,81.8696,81.9737,81.8262,81.8696,14900.0
2014-12-18 11:30:00,94.28,94.38,94.18,94.34,12800.0,81.8435,81.9303,81.7567,81.8956,12800.0
2014-12-18 11:35:00,94.33,94.4,94.3,94.34,5400.0,81.8869,81.9477,81.8609,81.8956,5400.0
2014-12-18 11:40:00,94.3,94.45,94.28,94.44,8600.0,81.8609,81.9911,81.8435,81.9824,8600.0
2014-12-18 11:45:00,94.43,94.53,94.4,94.49,11900.0,81.9737,82.0605,81.9477,82.0258,11900.0
2014-12-18 11:50:00,94.48,94.62,94.47,94.61,8500.0,82.0171,82.1387,82.0085,82.13,8500.0
2014-12-18 11:55:00,94.61,94.64,94.52,94.58,8400.0,82.13,82.156,82.0519,82.1039,8400.0
2014-12-18 12:00:00,94.59,94.59,94.51,94.55,6000.0,82.1126,82.1126,82.0432,82.0779,6000.0
2014-12-18 12:05:00,94.58,94.64,94.53,94.53,5700.0,82.1039,82.156,82.0605,82.0605,5700.0
2014-12-18 12:10:00,94.56,94.68,94.53,94.56,4600.0,82.0866,82.1908,82.0605,82.0866,4600.0
2014-12-18 12:15:00,94.56,94.63,94.49,94.5,6400.0,82.0866,82.1473,82.0258,82.0345,6400.0
2014-12-18 12:20:00,94.49,94.52,94.34,94.41,6700.0,82.0258,82.0519,81.8956,81.9564,6700.0
2014-12-18 12:25:00,94.44,94.53,94.42,94.43,2100.0,81.9824,82.0605,81.965,81.9737,2100.0
2014-12-18 12:30:00,94.44,94.64,94.39,94.64,10000.0,81.9824,82.156,81.939,82.156,10000.0
2014-12-18 12:35:00,94.62,94.62,94.52,94.57,1500.0,82.1387,82.1387,82.0519,82.0953,1500.0
2014-12-18 12:40:00,94.5,94.56,94.46,94.52,9500.0,82.0345,82.0866,81.9998,82.0519,9500.0
2014-12-18 12:45:00,94.5,94.65,94.49,94.65,8300.0,82.0345,82.1647,82.0258,82.1647,8300.0
2014-12-18 12:50:00,94.6,94.65,94.53,94.53,5400.0,82.1213,82.1647,82.0605,82.0605,5400.0
2014-12-18 12:55:00,94.53,94.63,94.49,94.61,4900.0,82.0605,82.1473,82.0258,82.13,4900.0
2014-12-18 13:00:00,94.58,94.61,94.54,94.55,4500.0,82.1039,82.13,82.0692,82.0779,4500.0
2014-12-18 13:05:00,94.57,94.62,94.54,94.61,3600.0,82.0953,82.1387,82.0692,82.13,3600.0
2014-12-18 13:10:00,94.62,94.66,94.52,94.55,16300.0,82.1387,82.1734,82.0519,82.0779,16300.0
2014-12-18 13:15:00,94.53,94.6,94.51,94.55,4400.0,82.0605,82.1213,82.0432,82.0779,4400.0
2014-12-18 13:20:00,94.56,94.73,94.56,94.73,12700.0,82.0866,82.2342,82.0866,82.2342,12700.0
2014-12-18 13:25:00,94.68,94.82,94.68,94.75,8200.0,82.1908,82.3123,82.1908,82.2515,8200.0
2014-12-18 13:30:00,94.75,94.8,94.71,94.79,4400.0,82.2515,82.2949,82.2168,82.2862,4400.0
2014-12-18 13:35:00,94.79,94.8,94.66,94.67,6500.0,82.2862,82.2949,82.1734,82.1821,6500.0
2014-12-18 13:40:00,94.63,94.72,94.62,94.71,9100.0,82.1473,82.2255,82.1387,82.2168,9100.0
2014-12-18 13:45:00,94.72,94.77,94.66,94.72,4800.0,82.2255,82.2689,82.1734,82.2255,4800.0
2014-12-18 13:50:00,94.69,94.73,94.65,94.69,5000.0,82.1994,82.2342,82.1647,82.1994,5000.0
2014-12-18 13:55:00,94.67,94.74,94.66,94.71,6100.0,82.1821,82.2428,82.1734,82.2168,6100.0
2014-12-18 14:00:00,94.7,94.73,94.62,94.65,8900.0,82.2081,82.2342,82.1387,82.1647,8900.0
2014-12-18 14:05:00,94.64,94.66,94.6,94.66,10000.0,82.156,82.1734,82.1213,82.1734,10000.0
2014-12-18 14:10:00,94.63,94.7,94.62,94.63,6700.0,82.1473,82.2081,82.1387,82.1473,6700.0
2014-12-18 14:15:00,94.62,94.81,94.61,94.78,8200.0,82.1387,82.3036,82.13,82.2776,8200.0
2014-12-18 14:20:00,94.75,94.75,94.61,94.63,7700.0,82.2515,82.2515,82.13,82.1473,7700.0
2014-12-18 14:25:00,94.63,94.71,94.55,94.55,8700.0,82.1473,82.2168,82.0779,82.0779,8700.0
2014-12-18 14:30:00,94.56,94.6,94.47,94.59,7200.0,82.0866,82.1213,82.0085,82.1126,7200.0
2014-12-18 14:35:00,94.59,94.78,94.56,94.77,10900.0,82.1126,82.2776,82.0866,82.2689,10900.0
2014-12-18 14:40:00,94.69,94.71,94.57,94.61,9100.0,82.1994,82.2168,82.0953,82.13,9100.0
2014-12-18 14:45:00,94.6,94.61,94.48,94.57,12600.0,82.1213,82.13,82.0171,82.0953,12600.0
2014-12-18 14:50:00,94.58,94.76,94.58,94.76,12800.0,82.1039,82.2602,82.1039,82.2602,12800.0
2014-12-18 14:55:00,94.72,94.81,94.7,94.78,10700.0,82.2255,82.3036,82.2081,82.2776,10700.0
2014-12-18 15:00:00,94.78,94.87,94.76,94.83,12300.0,82.2776,82.3557,82.2602,82.321,12300.0
2014-12-18 15:05:00,94.85,95.01,94.83,95.01,23300.0,82.3383,82.4772,82.321,82.4772,23300.0
2014-12-18 15:10:00,95.02,95.09,94.97,95.06,43500.0,82.4859,82.5467,82.4425,82.5206,43500.0
2014-12-18 15:15:00,95.07,95.09,94.99,95.06,20000.0,82.5293,82.5467,82.4599,82.5206,20000.0
2014-12-18 15:20:00,95.05,95.07,94.96,94.97,17600.0,82.5119,82.5293,82.4338,82.4425,17600.0
2014-12-18 15:25:00,94.95,95.03,94.91,94.95,41200.0,82.4251,82.4946,82.3904,82.4251,41200.0
2014-12-18 15:30:00,94.95,95.14,94.93,95.12,40300.0,82.4251,82.5901,82.4078,82.5727,40300.0
2014-12-18 15:35:00,95.11,95.17,95.04,95.13,18800.0,82.564,82.6161,82.5033,82.5814,18800.0
2014-12-18 15:40:00,95.14,95.24,95.09,95.11,18900.0,82.5901,82.6769,82.5467,82.564,18900.0
2014-12-18 15:45:00,95.08,95.13,95.02,95.12,33800.0,82.538,82.5814,82.4859,82.5727,33800.0
2014-12-18 15:50:00,95.14,95.22,95.13,95.19,25200.0,82.5901,82.6595,82.5814,82.6335,25200.0
2014-12-18 15:55:00,95.19,95.41,95.14,95.36,49200.0,82.6335,82.8245,82.5901,82.7811,49200.0
2014-12-19 09:30:00,95.62,95.76,95.41,95.73,250000.0,83.0068,83.1283,82.8245,83.1022,250000.0
2014-12-19 09:35:00,95.7,95.81,95.25,95.31,6300.0,83.0762,83.1717,82.6856,82.7376,6300.0
2014-12-19 09:40:00,95.25,95.38,95.15,95.25,16300.0,82.6856,82.7984,82.5988,82.6856,16300.0
2014-12-19 09:45:00,95.23,95.49,95.2,95.46,21200.0,82.6682,82.8939,82.6422,82.8679,21200.0
2014-12-19 09:50:00,95.44,95.54,95.33,95.5,10900.0,82.8505,82.9373,82.755,82.9026,10900.0
2014-12-19 09:55:00,95.44,95.58,95.35,95.55,15300.0,82.8505,82.972,82.7724,82.946,15300.0
2014-12-19 10:00:00,95.49,95.52,95.35,95.51,8300.0,82.8939,82.9199,82.7724,82.9113,8300.0
2014-12-19 10:05:00,95.52,95.59,95.5,95.53,8600.0,82.9199,82.9807,82.9026,82.9286,8600.0
2014-12-19 10:10:00,95.51,95.56,95.35,95.41,8600.0,82.9113,82.9547,82.7724,82.8245,8600.0
2014-12-19 10:15:00,95.36,95.48,95.36,95.47,17200.0,82.7811,82.8852,82.7811,82.8765,17200.0
2014-12-19 10:20:00,95.4,95.53,95.35,95.53,11900.0,82.8158,82.9286,82.7724,82.9286,11900.0
2014-12-19 10:25:00,95.51,95.57,95.49,95.57,3800.0,82.9113,82.9634,82.8939,82.9634,3800.0
2014-12-19 10:30:00,95.54,95.54,95.37,95.4,12400.0,82.9373,82.9373,82.7897,82.8158,12400.0
2014-12-19 10:35:00,95.45,95.45,95.34,95.39,8600.0,82.8592,82.8592,82.7637,82.8071,8600.0
2014-12-19 10:40:00,95.41,95.47,95.31,95.36,21800.0,82.8245,82.8765,82.7376,82.7811,21800.0
2014-12-19 10:45:00,95.36,95.39,95.05,95.06,10900.0,82.7811,82.8071,82.5119,82.5206,10900.0
2014-12-19 10:50:00,95.05,95.08,94.91,95.0,20700.0,82.5119,82.538,82.3904,82.4685,20700.0
2014-12-19 10:55:00,95.0,95.24,94.96,95.24,16000.0,82.4685,82.6769,82.4338,82.6769,16000.0
2014-12-19 11:00:00,95.21,95.21,95.07,95.13,11500.0,82.6508,82.6508,82.5293,82.5814,11500.0
2014-12-19 11:05:00,95.14,95.14,95.05,95.09,18700.0,82.5901,82.5901,82.5119,82.5467,18700.0
2014-12-19 11:10:00,95.1,95.15,95.08,95.12,24400.0,82.5553,82.5988,82.538,82.5727,24400.0
2014-12-19 11:15:00,95.12,95.37,95.08,95.32,11600.0,82.5727,82.7897,82.538,82.7463,11600.0
2014-12-19 11:20:00,95.31,95.33,95.18,95.19,2500.0,82.7376,82.755,82.6248,82.6335,2500.0
2014-12-19 11:25:00,95.16,95.19,95.08,95.09,9100.0,82.6074,82.6335,82.538,82.5467,9100.0
2014-12-19 11:30:00,95.09,95.18,95.06,95.13,12000.0,82.5467,82.6248,82.5206,82.5814,12000.0
2014-12-19 11:35:00,95.11,95.12,95.0,95.03,4200.0,82.564,82.5727,82.4685,82.4946,4200.0
2014-12-19 11:40:00,95.02,95.18,95.01,95.18,16900.0,82.4859,82.6248,82.4772,82.6248,16900.0
2014-12-19 11:45:00,95.16,95.16,95.02,95.06,5100.0,82.6074,82.6074,82.4859,82.5206,5100.0
2014-12-19 11:50:00,95.03,95.23,95.03,95.19,11100.0,82.4946,82.6682,82.4946,82.6335,11100.0
2014-12-19 11:55:00,95.18,95.2,95.02,95.02,14400.0,82.6248,82.6422,82.4859,82.4859,14400.0
2014-12-19 12:00:00,94.99,94.99,94.9,94.95,10900.0,82.4599,82.4599,82.3817,82.4251,10900.0
2014-12-19 12:05:00,94.95,94.95,94.87,94.89,15800.0,82.4251,82.4251,82.3557,82.373,15800.0
2014-12-19 12:10:00,94.89,94.89,94.71,94.72,10600.0,82.373,82.373,82.2168,82.2255,10600.0
2014-12-19 12:15:00,94.73,94.8,94.66,94.66,4800.0,82.2342,82.2949,82.1734,82.1734,4800.0
2014-12-19 12:20:00,94.7,94.7,94.64,94.68,7000.0,82.2081,82.2081,82.156,82.1908,7000.0
2014-12-19 12:25:00,94.67,94.83,94.67,94.75,11400.0,82.1821,82.321,82.1821,82.2515,11400.0
2014-12-19 12:30:00,94.73,94.73,94.6,94.61,7900.0,82.2342,82.2342,82.1213,82.13,7900.0
2014-12-19 12:35:00,94.59,94.72,94.59,94.68,5500.0,82.1126,82.2255,82.1126,82.1908,5500.0
2014-12-19 12:40:00,94.73,94.86,94.71,94.86,3100.0,82.2342,82.347,82.2168,82.347,3100.0
2014-12-19 12:45:00,94.87,94.93,94.78,94.81,5000.0,82.3557,82.4078,82.2776,82.3036,5000.0
2014-12-19 12:50:00,94.87,94.95,94.87,94.94,6100.0,82.3557,82.4251,82.3557,82.4165,6100.0
2014-12-19 12:55:00,94.93,94.96,94.91,94.94,9100.0,82.4078,82.4338,82.3904,82.4165,9100.0
2014-12-19 13:00:00,94.94,94.96,94.89,94.9,7900.0,82.4165,82.4338,82.373,82.3817,7900.0
2014-12-19 13:05:00,94.9,94.97,94.9,94.91,10300.0,82.3817,82.4425,82.3817,82.3904,10300.0
2014-12-19 13:10:00,94.9,94.95,94.88,94.95,6500.0,82.3817,82.4251,82.3644,82.4251,6500.0
2014-12-19 13:15:00,94.92,94.95,94.9,94.94,5600.0,82.3991,82.4251,82.3817,82.4165,5600.0
2014-12-19 13:20:00,94.94,94.97,94.9,94.95,7900.0,82.4165,82.4425,82.3817,82.4251,7900.0
2014-12-19 13:25:00,94.96,95.03,94.96,95.01,8100.0,82.4338,82.4946,82.4338,82.4772,8100.0
2014-12-19 13:30:00,95.01,95.03,94.98,94.99,7700.0,82.4772,82.4946,82.4512,82.4599,7700.0
2014-12-19 13:35:00,94.99,95.04,94.96,95.01,16100.0,82.4599,82.5033,82.4338,82.4772,16100.0
2014-12-19 13:40:00,95.0,95.03,94.99,95.03,3800.0,82.4685,82.4946,82.4599,82.4946,3800.0
2014-12-19 13:45:00,95.02,95.06,94.99,95.03,6700.0,82.4859,82.5206,82.4599,82.4946,6700.0
2014-12-19 13:50:00,95.02,95.03,94.98,95.01,4400.0,82.4859,82.4946,82.4512,82.4772,4400.0
2014-12-19 13:55:00,94.99,95.0,94.94,94.95,11600.0,82.4599,82.4685,82.4165,82.4251,11600.0
2014-12-19 14:00:00,94.94,94.98,94.92,94.94,7800.0,82.4165,82.4512,82.3991,82.4165,7800.0
2014-12-19 14:05:00,94.94,95.05,94.91,95.05,10700.0,82.4165,82.5119,82.3904,82.5119,10700.0
2014-12-19 14:10:00,95.05,95.05,95.0,95.01,5300.0,82.5119,82.5119,82.4685,82.4772,5300.0
2014-12-19 14:15:00,95.0,95.01,94.96,94.98,5700.0,82.4685,82.4772,82.4338,82.4512,5700.0
2014-12-19 14:20:00,94.96,94.96,94.84,94.87,3700.0,82.4338,82.4338,82.3296,82.3557,3700.0
2014-12-19 14:25:00,94.85,94.91,94.8,94.91,11400.0,82.3383,82.3904,82.2949,82.3904,11400.0
2014-12-19 14:30:00,94.9,95.04,94.9,95.02,7700.0,82.3817,82.5033,82.3817,82.4859,7700.0
2014-12-19 14:35:00,95.02,95.02,94.92,94.92,4900.0,82.4859,82.4859,82.3991,82.3991,4900.0
2014-12-19 14:40:00,94.91,95.06,94.9,95.03,12500.0,82.3904,82.5206,82.3817,82.4946,12500.0
2014-12-19 14:45:00,95.06,95.19,95.05,95.19,8500.0,82.5206,82.6335,82.5119,82.6335,8500.0
2014-12-19 14:50:00,95.2,95.39,95.2,95.39,11000.0,82.6422,82.8071,82.6422,82.8071,11000.0
2014-12-19 14:55:00,95.39,95.42,95.36,95.41,7000.0,82.8071,82.8331,82.7811,82.8245,7000.0
2014-12-19 15:00:00,95.41,95.45,95.27,95.27,51200.0,82.8245,82.8592,82.7029,82.7029,51200.0
2014-12-19 15:05:00,95.27,95.31,95.18,95.28,15100.0,82.7029,82.7376,82.6248,82.7116,15100.0
2014-12-19 15:10:00,95.25,95.4,95.18,95.36,15100.0,82.6856,82.8158,82.6248,82.7811,15100.0
2014-12-19 15:15:00,95.37,95.38,95.24,95.28,9400.0,82.7897,82.7984,82.6769,82.7116,9400.0
2014-12-19 15:20:00,95.29,95.34,95.25,95.29,14300.0,82.7203,82.7637,82.6856,82.7203,14300.0
2014-12-19 15:25:00,95.29,95.34,95.25,95.34,10400.0,82.7203,82.7637,82.6856,82.7637,10400.0
2014-12-19 15:30:00,95.35,95.41,95.31,95.4,11100.0,82.7724,82.8245,82.7376,82.8158,11100.0
2014-12-19 15:35:00,95.4,95.4,95.31,95.37,21100.0,82.8158,82.8158,82.7376,82.7897,21100.0
2014-12-19 15:40:00,95.38,95.41,95.26,95.29,26600.0,82.7984,82.8245,82.6942,82.7203,26600.0
2014-12-19 15:45:00,95.23,95.29,95.05,95.05,40400.0,82.6682,82.7203,82.5119,82.5119,40400.0
2014-12-19 15:50:00,95.05,95.09,94.83,94.83,35000.0,82.5119,82.5467,82.321,82.321,35000.0
2014-12-19 15:55:00,94.83,94.92,94.79,94.8,105600.0,82.321,82.3991,82.2862,82.2949,105600.0
2014-12-22 09:30:00,95.42,96.28,95.42,95.87,29300.0,82.8331,83.5797,82.8331,83.2238,29300.0
2014-12-22 09:35:00,95.92,95.92,95.69,95.81,5000.0,83.2672,83.2672,83.0675,83.1717,5000.0
2014-12-22 09:40:00,95.65,95.72,95.55,95.72,5700.0,83.0328,83.0936,82.946,83.0936,5700.0
2014-12-22 09:45:00,95.72,96.2,95.72,96.09,10200.0,83.0936,83.5102,83.0936,83.4148,10200.0
2014-12-22 09:50:00,96.13,96.13,95.97,96.02,10200.0,83.4495,83.4495,83.3106,83.354,10200.0
2014-12-22 09:55:00,95.98,96.09,95.89,96.06,10000.0,83.3193,83.4148,83.2411,83.3887,10000.0
2014-12-22 10:00:00,96.09,96.24,95.84,95.96,15300.0,83.4148,83.545,83.1977,83.3019,15300.0
2014-12-22 10:05:00,95.92,96.06,95.83,96.01,7300.0,83.2672,83.3887,83.1891,83.3453,7300.0
2014-12-22 10:10:00,95.97,96.13,95.97,96.0,13900.0,83.3106,83.4495,83.3106,83.3366,13900.0
2014-12-22 10:15:00,96.02,96.1,95.98,96.1,21800.0,83.354,83.4234,83.3193,83.4234,21800.0
2014-12-22 10:20:00,96.11,96.35,96.05,96.33,12000.0,83.4321,83.6405,83.38,83.6231,12000.0
2014-12-22 10:25:00,96.33,96.54,96.3,96.42,7300.0,83.6231,83.8054,83.5971,83.7012,7300.0
2014-12-22 10:30:00,96.43,96.55,96.39,96.41,7400.0,83.7099,83.8141,83.6752,83.6925,7400.0
2014-12-22 10:35:00,96.4,96.44,96.28,96.28,13700.0,83.6839,83.7186,83.5797,83.5797,13700.0
2014-12-22 10:40:00,96.28,96.35,96.28,96.34,9200.0,83.5797,83.6405,83.5797,83.6318,9200.0
2014-12-22 10:45:00,96.34,96.48,96.29,96.47,7800.0,83.6318,83.7533,83.5884,83.7446,7800.0
2014-12-22 10:50:00,96.47,96.68,96.47,96.62,14500.0,83.7446,83.9269,83.7446,83.8748,14500.0
2014-12-22 10:55:00,96.64,96.66,96.42,96.42,7100.0,83.8922,83.9096,83.7012,83.7012,7100.0
2014-12-22 11:00:00,96.42,96.43,96.21,96.21,18000.0,83.7012,83.7099,83.5189,83.5189,18000.0
2014-12-22 11:05:00,96.23,96.23,95.95,95.99,24600.0,83.5363,83.5363,83.2932,83.3279,24600.0
2014-12-22 11:10:00,96.01,96.06,95.97,96.05,7000.0,83.3453,83.3887,83.3106,83.38,7000.0
2014-12-22 11:15:00,96.0,96.09,95.98,96.05,12300.0,83.3366,83.4148,83.3193,83.38,12300.0
2014-12-22 11:20:00,96.05,96.21,96.05,96.06,4400.0,83.38,83.5189,83.38,83.3887,4400.0
2014-12-22 11:25:00,96.08,96.27,96.04,96.25,5400.0,83.4061,83.571,83.3714,83.5537,5400.0
2014-12-22 11:30:00,96.26,96.29,96.24,96.24,3900.0,83.5623,83.5884,83.545,83.545,3900.0
2014-12-22 11:35:00,96.23,96.33,96.21,96.22,5600.0,83.5363,83.6231,83.5189,83.5276,5600.0
2014-12-22 11:40:00,96.22,96.37,96.22,96.26,5000.0,83.5276,83.6578,83.5276,83.5623,5000.0
2014-12-22 11:45:00,96.3,96.3,96.13,96.2,9500.0,83.5971,83.5971,83.4495,83.5102,9500.0
2014-12-22 11:50:00,96.17,96.17,96.06,96.08,5900.0,83.4842,83.4842,83.3887,83.4061,5900.0
2014-12-22 11:55:00,96.08,96.08,96.01,96.06,5200.0,83.4061,83.4061,83.3453,83.3887,5200.0
2014-12-22 12:00:00,96.05,96.08,95.99,96.03,5900.0,83.38,83.4061,83.3279,83.3627,5900.0
2014-12-22 12:05:00,96.03,96.05,95.98,96.04,5100.0,83.3627,83.38,83.3193,83.3714,5100.0
2014-12-22 12:10:00,96.03,96.07,95.92,96.01,10200.0,83.3627,83.3974,83.2672,83.3453,10200.0
2014-12-22 12:15:00,96.07,96.16,96.07,96.16,3700.0,83.3974,83.4755,83.3974,83.4755,3700.0
2014-12-22 12:20:00,96.17,96.35,96.17,96.3,8400.0,83.4842,83.6405,83.4842,83.5971,8400.0
2014-12-22 12:25:00,96.3,96.33,96.26,96.29,2600.0,83.5971,83.6231,83.5623,83.5884,2600.0
2014-12-22 12:30:00,96.31,96.5,96.3,96.5,6200.0,83.6057,83.7707,83.5971,83.7707,6200.0
2014-12-22 12:35:00,96.5,96.54,96.42,96.51,6500.0,83.7707,83.8054,83.7012,83.7794,6500.0
2014-12-22 12:40:00,96.51,96.54,96.5,96.53,2500.0,83.7794,83.8054,83.7707,83.7967,2500.0
2014-12-22 12:45:00,96.54,96.55,96.42,96.55,5200.0,83.8054,83.8141,83.7012,83.8141,5200.0
2014-12-22 12:50:00,96.52,96.6,96.5,96.6,4100.0,83.788,83.8575,83.7707,83.8575,4100.0
2014-12-22 12:55:00,96.61,96.81,96.61,96.79,11500.0,83.8662,84.0398,83.8662,84.0224,11500.0
2014-12-22 13:00:00,96.75,96.78,96.58,96.6,6200.0,83.9877,84.0137,83.8401,83.8575,6200.0
2014-12-22 13:05:00,96.56,96.62,96.51,96.62,3700.0,83.8228,83.8748,83.7794,83.8748,3700.0
2014-12-22 13:10:00,96.62,96.72,96.61,96.69,4900.0,83.8748,83.9617,83.8662,83.9356,4900.0
2014-12-22 13:15:00,96.68,96.7,96.6,96.66,4700.0,83.9269,83.9443,83.8575,83.9096,4700.0
2014-12-22 13:20:00,96.66,96.67,96.58,96.62,6100.0,83.9096,83.9182,83.8401,83.8748,6100.0
2014-12-22 13:25:00,96.6,96.64,96.53,96.53,2200.0,83.8575,83.8922,83.7967,83.7967,2200.0
2014-12-22 13:30:00,96.54,96.56,96.44,96.56,6300.0,83.8054,83.8228,83.7186,83.8228,6300.0
2014-12-22 13:35:00,96.56,96.66,96.55,96.58,5700.0,83.8228,83.9096,83.8141,83.8401,5700.0
2014-12-22 13:40:00,96.59,96.65,96.57,96.6,3600.0,83.8488,83.9009,83.8314,83.8575,3600.0
2014-12-22 13:45:00,96.62,96.69,96.5,96.5,4600.0,83.8748,83.9356,83.7707,83.7707,4600.0
2014-12-22 13:50:00,96.52,96.55,96.46,96.54,6400.0,83.788,83.8141,83.736,83.8054,6400.0
2014-12-22 13:55:00,96.55,96.58,96.53,96.56,10500.0,83.8141,83.8401,83.7967,83.8228,10500.0
2014-12-22 14:00:00,96.55,96.58,96.52,96.57,2900.0,83.8141,83.8401,83.788,83.8314,2900.0
2014-12-22 14:05:00,96.57,96.6,96.51,96.52,11300.0,83.8314,83.8575,83.7794,83.788,11300.0
2014-12-22 14:10:00,96.56,96.58,96.51,96.54,4800.0,83.8228,83.8401,83.7794,83.8054,4800.0
2014-12-22 14:15:00,96.53,96.57,96.51,96.54,3400.0,83.7967,83.8314,83.7794,83.8054,3400.0
2014-12-22 14:20:00,96.52,96.54,96.5,96.53,3100.0,83.788,83.8054,83.7707,83.7967,3100.0
2014-12-22 14:25:00,96.51,96.52,96.49,96.52,4000.0,83.7794,83.788,83.762,83.788,4000.0
2014-12-22 14:30:00,96.52,96.61,96.52,96.6,4700.0,83.788,83.8662,83.788,83.8575,4700.0
2014-12-22 14:35:00,96.62,96.63,96.51,96.53,6500.0,83.8748,83.8835,83.7794,83.7967,6500.0
2014-12-22 14:40:00,96.54,96.56,96.51,96.52,3900.0,83.8054,83.8228,83.7794,83.788,3900.0
2014-12-22 14:45:00,96.53,96.55,96.49,96.5,4000.0,83.7967,83.8141,83.762,83.7707,4000.0
2014-12-22 14:50:00,96.52,96.56,96.51,96.51,3700.0,83.788,83.8228,83.7794,83.7794,3700.0
2014-12-22 14:55:00,96.5,96.54,96.48,96.5,3900.0,83.7707,83.8054,83.7533,83.7707,3900.0
2014-12-22 15:00:00,96.51,96.58,96.51,96.55,41200.0,83.7794,83.8401,83.7794,83.8141,41200.0
2014-12-22 15:05:00,96.56,96.58,96.52,96.55,9100.0,83.8228,83.8401,83.788,83.8141,9100.0
2014-12-22 15:10:00,96.56,96.58,96.52,96.52,18300.0,83.8228,83.8401,83.788,83.788,18300.0
2014-12-22 15:15:00,96.52,96.64,96.51,96.64,28900.0,83.788,83.8922,83.7794,83.8922,28900.0
2014-12-22 15:20:00,96.63,96.65,96.56,96.56,24900.0,83.8835,83.9009,83.8228,83.8228,24900.0
2014-12-22 15:25:00,96.57,96.6,96.56,96.59,13100.0,83.8314,83.8575,83.8228,83.8488,13100.0
2014-12-22 15:30:00,96.59,96.67,96.58,96.63,73000.0,83.8488,83.9182,83.8401,83.8835,73000.0
2014-12-22 15:35:00,96.65,96.72,96.64,96.7,11200.0,83.9009,83.9617,83.8922,83.9443,11200.0
2014-12-22 15:40:00,96.69,96.8,96.68,96.8,12800.0,83.9356,84.0311,83.9269,84.0311,12800.0
2014-12-22 15:45:00,96.8,96.82,96.64,96.77,23200.0,84.0311,84.0485,83.8922,84.0051,23200.0
2014-12-22 15:50:00,96.75,96.86,96.72,96.78,35000.0,83.9877,84.0832,83.9617,84.0137,35000.0
2014-12-22 15:55:00,96.79,96.9,96.75,96.89,29200.0,84.0224,84.1179,83.9877,84.1092,29200.0
2014-12-23 09:30:00,97.5,97.5,97.11,97.42,17700.0,84.6388,84.6388,84.3002,84.5693,17700.0
2014-12-23 09:35:00,97.43,97.44,97.08,97.37,12000.0,84.578,84.5867,84.2742,84.5259,12000.0
2014-12-23 09:40:00,97.26,97.39,97.19,97.29,9000.0,84.4304,84.5433,84.3697,84.4565,9000.0
2014-12-23 09:45:00,97.29,97.29,97.05,97.18,10400.0,84.4565,84.4565,84.2481,84.361,10400.0
2014-12-23 09:50:00,97.18,97.4,97.17,97.31,11300.0,84.361,84.552,84.3523,84.4738,11300.0
2014-12-23 09:55:00,97.36,97.36,97.04,97.08,13100.0,84.5172,84.5172,84.2394,84.2742,13100.0
2014-12-23 10:00:00,97.08,97.18,96.99,97.06,8100.0,84.2742,84.361,84.196,84.2568,8100.0
2014-12-23 10:05:00,97.05,97.06,96.9,96.98,9900.0,84.2481,84.2568,84.1179,84.1874,9900.0
2014-12-23 10:10:00,96.92,97.07,96.82,97.0,16000.0,84.1353,84.2655,84.0485,84.2047,16000.0
2014-12-23 10:15:00,97.01,97.38,96.99,97.36,23900.0,84.2134,84.5346,84.196,84.5172,23900.0
2014-12-23 10:20:00,97.38,97.56,97.32,97.54,44000.0,84.5346,84.6908,84.4825,84.6735,44000.0
2014-12-23 10:25:00,97.56,97.78,97.56,97.75,35800.0,84.6908,84.8818,84.6908,84.8558,35800.0
2014-12-23 10:30:00,97.74,97.99,97.72,97.97,56800.0,84.8471,85.0641,84.8297,85.0468,56800.0
2014-12-23 10:35:00,97.95,98.18,97.95,98.05,48600.0,85.0294,85.2291,85.0294,85.1162,48600.0
2014-12-23 10:40:00,98.02,98.06,97.84,98.03,25000.0,85.0902,85.1249,84.9339,85.0989,25000.0
2014-12-23 10:45:00,98.04,98.12,97.87,98.12,22800.0,85.1075,85.177,84.96,85.177,22800.0
2014-12-23 10:50:00,98.1,98.13,97.85,97.85,47800.0,85.1596,85.1857,84.9426,84.9426,47800.0
2014-12-23 10:55:00,97.86,97.87,97.56,97.58,20300.0,84.9513,84.96,84.6908,84.7082,20300.0
2014-12-23 11:00:00,97.55,97.56,97.44,97.46,20000.0,84.6822,84.6908,84.5867,84.604,20000.0
2014-12-23 11:05:00,97.43,97.52,97.39,97.39,8200.0,84.578,84.6561,84.5433,84.5433,8200.0
2014-12-23 11:10:00,97.35,97.55,97.33,97.51,18900.0,84.5086,84.6822,84.4912,84.6474,18900.0
2014-12-23 11:15:00,97.51,97.59,97.48,97.48,29500.0,84.6474,84.7169,84.6214,84.6214,29500.0
2014-12-23 11:20:00,97.48,97.52,97.39,97.46,8500.0,84.6214,84.6561,84.5433,84.604,8500.0
2014-12-23 11:25:00,97.45,97.51,97.44,97.49,9700.0,84.5954,84.6474,84.5867,84.6301,9700.0
2014-12-23 11:30:00,97.5,97.51,97.46,97.5,11200.0,84.6388,84.6474,84.604,84.6388,11200.0
2014-12-23 11:35:00,97.51,97.52,97.45,97.52,5700.0,84.6474,84.6561,84.5954,84.6561,5700.0
2014-12-23 11:40:00,97.52,97.74,97.49,97.74,40400.0,84.6561,84.8471,84.6301,84.8471,40400.0
2014-12-23 11:45:00,97.7,97.84,97.61,97.84,14200.0,84.8124,84.9339,84.7343,84.9339,14200.0
2014-12-23 11:50:00,97.83,98.09,97.82,98.0,47800.0,84.9252,85.1509,84.9166,85.0728,47800.0
2014-12-23 11:55:00,97.99,98.08,97.97,98.0,34500.0,85.0641,85.1423,85.0468,85.0728,34500.0
2014-12-23 12:00:00,98.0,98.1,97.99,98.01,42500.0,85.0728,85.1596,85.0641,85.0815,42500.0
2014-12-23 12:05:00,98.0,98.08,97.95,98.08,44300.0,85.0728,85.1423,85.0294,85.1423,44300.0
2014-12-23 12:10:00,98.07,98.22,98.05,98.17,16000.0,85.1336,85.2638,85.1162,85.2204,16000.0
2014-12-23 12:15:00,98.17,98.35,98.17,98.31,7100.0,85.2204,85.3766,85.2204,85.3419,7100.0
2014-12-23 12:20:00,98.33,98.38,98.31,98.37,4900.0,85.3593,85.4027,85.3419,85.394,4900.0
2014-12-23 12:25:00,98.36,98.4,98.33,98.36,11000.0,85.3853,85.42,85.3593,85.3853,11000.0
2014-12-23 12:30:00,98.37,98.45,98.32,98.34,8700.0,85.394,85.4634,85.3506,85.368,8700.0
2014-12-23 12:35:00,98.33,98.42,98.33,98.38,15000.0,85.3593,85.4374,85.3593,85.4027,15000.0
2014-12-23 12:40:00,98.36,98.37,98.26,98.37,13500.0,85.3853,85.394,85.2985,85.394,13500.0
2014-12-23 12:45:00,98.38,98.57,98.37,98.52,7000.0,85.4027,85.5676,85.394,85.5242,7000.0
2014-12-23 12:50:00,98.52,98.68,98.52,98.63,8900.0,85.5242,85.6631,85.5242,85.6197,8900.0
2014-12-23 12:55:00,98.6,98.71,98.58,98.68,11200.0,85.5937,85.6892,85.5763,85.6631,11200.0
2014-12-23 13:00:00,98.69,98.71,98.66,98.71,11600.0,85.6718,85.6892,85.6457,85.6892,11600.0
2014-12-23 13:05:00,98.72,98.87,98.69,98.87,15900.0,85.6978,85.828,85.6718,85.828,15900.0
2014-12-23 13:10:00,98.89,98.94,98.85,98.94,10800.0,85.8454,85.8888,85.8107,85.8888,10800.0
2014-12-23 13:15:00,98.94,98.97,98.9,98.95,17200.0,85.8888,85.9149,85.8541,85.8975,17200.0
2014-12-23 13:20:00,98.94,99.01,98.93,99.0,12300.0,85.8888,85.9496,85.8801,85.9409,12300.0
2014-12-23 13:25:00,98.99,99.04,98.97,99.01,12600.0,85.9322,85.9756,85.9149,85.9496,12600.0
2014-12-23 13:30:00,99.01,99.05,99.01,99.03,14200.0,85.9496,85.9843,85.9496,85.9669,14200.0
2014-12-23 13:35:00,99.05,99.05,99.02,99.05,6900.0,85.9843,85.9843,85.9583,85.9843,6900.0
2014-12-23 13:40:00,99.04,99.23,99.04,99.19,14700.0,85.9756,86.1406,85.9756,86.1058,14700.0
2014-12-23 13:45:00,99.2,99.26,99.08,99.08,34900.0,86.1145,86.1666,86.0103,86.0103,34900.0
2014-12-23 13:50:00,99.08,99.13,98.99,98.99,29800.0,86.0103,86.0538,85.9322,85.9322,29800.0
2014-12-23 13:55:00,98.99,99.09,98.98,99.04,11800.0,85.9322,86.019,85.9235,85.9756,11800.0
2014-12-23 14:00:00,99.02,99.05,98.87,98.89,8600.0,85.9583,85.9843,85.828,85.8454,8600.0
2014-12-23 14:05:00,98.89,98.91,98.85,98.85,7400.0,85.8454,85.8628,85.8107,85.8107,7400.0
2014-12-23 14:10:00,98.85,98.86,98.78,98.86,10200.0,85.8107,85.8194,85.7499,85.8194,10200.0
2014-12-23 14:15:00,98.87,98.93,98.86,98.88,12900.0,85.828,85.8801,85.8194,85.8367,12900.0
2014-12-23 14:20:00,98.88,99.02,98.87,98.96,14500.0,85.8367,85.9583,85.828,85.9062,14500.0
2014-12-23 14:25:00,98.97,98.97,98.79,98.81,11500.0,85.9149,85.9149,85.7586,85.776,11500.0
2014-12-23 14:30:00,98.82,98.92,98.81,98.86,8600.0,85.7846,85.8715,85.776,85.8194,8600.0
2014-12-23 14:35:00,98.86,98.91,98.84,98.88,13900.0,85.8194,85.8628,85.802,85.8367,13900.0
2014-12-23 14:40:00,98.87,98.9,98.84,98.84,9500.0,85.828,85.8541,85.802,85.802,9500.0
2014-12-23 14:45:00,98.85,98.96,98.84,98.9,36200.0,85.8107,85.9062,85.802,85.8541,36200.0
2014-12-23 14:50:00,98.91,98.91,98.84,98.87,13400.0,85.8628,85.8628,85.802,85.828,13400.0
2014-12-23 14:55:00,98.86,98.89,98.84,98.85,9600.0,85.8194,85.8454,85.802,85.8107,9600.0
2014-12-23 15:00:00,98.86,98.9,98.85,98.9,7600.0,85.8194,85.8541,85.8107,85.8541,7600.0
2014-12-23 15:05:00,98.9,98.92,98.89,98.91,14500.0,85.8541,85.8715,85.8454,85.8628,14500.0
2014-12-23 15:10:00,98.9,98.97,98.89,98.92,12100.0,85.8541,85.9149,85.8454,85.8715,12100.0
2014-12-23 15:15:00,98.91,98.97,98.89,98.95,15900.0,85.8628,85.9149,85.8454,85.8975,15900.0
2014-12-23 15:20:00,98.94,98.98,98.92,98.94,22300.0,85.8888,85.9235,85.8715,85.8888,22300.0
2014-12-23 15:25:00,98.95,98.99,98.94,98.99,19800.0,85.8975,85.9322,85.8888,85.9322,19800.0
2014-12-23 15:30:00,98.99,98.99,98.96,98.97,24700.0,85.9322,85.9322,85.9062,85.9149,24700.0
2014-12-23 15:35:00,98.97,99.05,98.97,99.04,49500.0,85.9149,85.9843,85.9149,85.9756,49500.0
2014-12-23 15:40:00,99.05,99.1,99.02,99.1,21300.0,85.9843,86.0277,85.9583,86.0277,21300.0
2014-12-23 15:45:00,99.1,99.21,99.05,99.21,25300.0,86.0277,86.1232,85.9843,86.1232,25300.0
2014-12-23 15:50:00,99.2,99.24,99.16,99.17,42600.0,86.1145,86.1492,86.0798,86.0885,42600.0
2014-12-23 15:55:00,99.17,99.25,99.13,99.14,66500.0,86.0885,86.1579,86.0538,86.0624,66500.0
2014-12-24 09:30:00,99.37,100.05,99.37,99.99,37700.0,86.2621,86.8524,86.2621,86.8003,37700.0
2014-12-24 09:35:00,99.97,100.05,99.78,99.88,20900.0,86.7829,86.8524,86.618,86.7048,20900.0
2014-12-24 09:40:00,99.87,99.91,99.5,99.75,13700.0,86.6961,86.7309,86.3749,86.592,13700.0
2014-12-24 09:45:00,99.8,99.8,99.63,99.69,9700.0,86.6354,86.6354,86.4878,86.5399,9700.0
2014-12-24 09:50:00,99.68,99.68,99.56,99.63,10500.0,86.5312,86.5312,86.427,86.4878,10500.0
2014-12-24 09:55:00,99.63,99.79,99.58,99.68,12200.0,86.4878,86.6267,86.4444,86.5312,12200.0
2014-12-24 10:00:00,99.63,99.74,99.56,99.64,14900.0,86.4878,86.5833,86.427,86.4965,14900.0
2014-12-24 10:05:00,99.68,99.74,99.67,99.72,7100.0,86.5312,86.5833,86.5225,86.5659,7100.0
2014-12-24 10:10:00,99.71,99.83,99.63,99.82,14400.0,86.5572,86.6614,86.4878,86.6527,14400.0
2014-12-24 10:15:00,99.82,99.84,99.71,99.84,13300.0,86.6527,86.6701,86.5572,86.6701,13300.0
2014-12-24 10:20:00,99.85,99.85,99.67,99.67,4700.0,86.6788,86.6788,86.5225,86.5225,4700.0
2014-12-24 10:25:00,99.66,99.72,99.6,99.72,7400.0,86.5138,86.5659,86.4618,86.5659,7400.0
2014-12-24 10:30:00,99.72,99.78,99.67,99.78,8800.0,86.5659,86.618,86.5225,86.618,8800.0
2014-12-24 10:35:00,99.79,100.05,99.78,100.05,7300.0,86.6267,86.8524,86.618,86.8524,7300.0
2014-12-24 10:40:00,100.02,100.02,99.83,99.83,7100.0,86.8264,86.8264,86.6614,86.6614,7100.0
2014-12-24 10:45:00,99.81,99.97,99.79,99.96,9100.0,86.6441,86.7829,86.6267,86.7743,9100.0
2014-12-24 10:50:00,99.97,100.33,99.97,100.32,17300.0,86.7829,87.0955,86.7829,87.0868,17300.0
2014-12-24 10:55:00,100.32,100.68,100.22,100.23,29600.0,87.0868,87.3993,87.0,87.0086,29600.0
2014-12-24 11:00:00,100.22,100.3,100.12,100.18,27300.0,87.0,87.0694,86.9132,86.9652,27300.0
2014-12-24 11:05:00,100.16,100.22,100.1,100.22,23300.0,86.9479,87.0,86.8958,87.0,23300.0
2014-12-24 11:10:00,100.21,100.4,100.21,100.25,14600.0,86.9913,87.1562,86.9913,87.026,14600.0
2014-12-24 11:15:00,100.23,100.3,100.19,100.25,11400.0,87.0086,87.0694,86.9739,87.026,11400.0
2014-12-24 11:20:00,100.25,100.45,100.21,100.26,12900.0,87.026,87.1996,86.9913,87.0347,12900.0
2014-12-24 11:25:00,100.25,100.77,100.25,100.58,51400.0,87.026,87.4774,87.026,87.3125,51400.0
2014-12-24 11:30:00,100.57,100.58,100.36,100.48,13400.0,87.3038,87.3125,87.1215,87.2257,13400.0
2014-12-24 11:35:00,100.5,100.62,100.47,100.52,7200.0,87.243,87.3472,87.217,87.2604,7200.0
2014-12-24 11:40:00,100.53,100.62,100.43,100.57,31400.0,87.2691,87.3472,87.1823,87.3038,31400.0
2014-12-24 11:45:00,100.58,100.64,100.54,100.57,8900.0,87.3125,87.3646,87.2778,87.3038,8900.0
2014-12-24 11:50:00,100.56,100.56,100.41,100.42,7600.0,87.2951,87.2951,87.1649,87.1736,7600.0
2014-12-24 11:55:00,100.41,100.53,100.4,100.48,8800.0,87.1649,87.2691,87.1562,87.2257,8800.0
2014-12-24 12:00:00,100.45,100.6,100.44,100.54,8200.0,87.1996,87.3298,87.1909,87.2778,8200.0
2014-12-24 12:05:00,100.52,100.6,100.46,100.5,14000.0,87.2604,87.3298,87.2083,87.243,14000.0
2014-12-24 12:10:00,100.52,100.77,100.52,100.64,12000.0,87.2604,87.4774,87.2604,87.3646,12000.0
2014-12-24 12:15:00,100.65,100.67,100.55,100.56,6800.0,87.3732,87.3906,87.2864,87.2951,6800.0
2014-12-24 12:20:00,100.56,100.63,100.54,100.62,9700.0,87.2951,87.3559,87.2778,87.3472,9700.0
2014-12-24 12:25:00,100.62,100.64,100.59,100.61,10300.0,87.3472,87.3646,87.3212,87.3385,10300.0
2014-12-24 12:30:00,100.62,100.65,100.59,100.6,7800.0,87.3472,87.3732,87.3212,87.3298,7800.0
2014-12-24 12:35:00,100.6,100.61,100.33,100.35,14900.0,87.3298,87.3385,87.0955,87.1128,14900.0
2014-12-24 12:40:00,100.35,100.35,100.25,100.29,20100.0,87.1128,87.1128,87.026,87.0607,20100.0
2014-12-24 12:45:00,100.26,100.3,100.18,100.25,20100.0,87.0347,87.0694,86.9652,87.026,20100.0
2014-12-24 12:50:00,100.23,100.24,100.16,100.19,13000.0,87.0086,87.0173,86.9479,86.9739,13000.0
2014-12-24 12:55:00,100.17,100.32,100.1,100.15,20200.0,86.9566,87.0868,86.8958,86.9392,20200.0
2014-12-26 09:30:00,100.06,100.18,99.83,99.94,7500.0,86.8611,86.9652,86.6614,86.7569,7500.0
2014-12-26 09:35:00,100.06,100.08,100.0,100.08,400.0,86.8611,86.8784,86.809,86.8784,400.0
2014-12-26 09:40:00,100.05,100.08,99.77,99.94,10300.0,86.8524,86.8784,86.6093,86.7569,10300.0
2014-12-26 09:45:00,99.98,100.01,99.78,100.01,2300.0,86.7916,86.8177,86.618,86.8177,2300.0
2014-12-26 09:50:00,100.02,100.13,99.96,99.98,2500.0,86.8264,86.9218,86.7743,86.7916,2500.0
2014-12-26 09:55:00,100.0,100.0,99.93,99.93,2400.0,86.809,86.809,86.7482,86.7482,2400.0
2014-12-26 10:00:00,99.91,100.01,99.76,99.95,18200.0,86.7309,86.8177,86.6006,86.7656,18200.0
2014-12-26 10:05:00,100.02,100.05,99.91,99.97,900.0,86.8264,86.8524,86.7309,86.7829,900.0
2014-12-26 10:10:00,99.9,99.9,99.7,99.7,3300.0,86.7222,86.7222,86.5486,86.5486,3300.0
2014-12-26 10:15:00,99.66,99.74,99.52,99.59,7800.0,86.5138,86.5833,86.3923,86.4531,7800.0
2014-12-26 10:20:00,99.58,99.6,99.43,99.53,2600.0,86.4444,86.4618,86.3142,86.401,2600.0
2014-12-26 10:25:00,99.53,99.54,99.34,99.37,3800.0,86.401,86.4097,86.236,86.2621,3800.0
2014-12-26 10:30:00,99.42,99.46,99.33,99.34,6500.0,86.3055,86.3402,86.2274,86.236,6500.0
2014-12-26 10:35:00,99.31,99.6,99.31,99.55,9300.0,86.21,86.4618,86.21,86.4183,9300.0
2014-12-26 10:40:00,99.55,99.66,99.53,99.65,7200.0,86.4183,86.5138,86.401,86.5052,7200.0
2014-12-26 10:45:00,99.68,99.72,99.6,99.64,15200.0,86.5312,86.5659,86.4618,86.4965,15200.0
2014-12-26 10:50:00,99.72,99.9,99.71,99.9,4700.0,86.5659,86.7222,86.5572,86.7222,4700.0
2014-12-26 10:55:00,99.89,100.0,99.85,99.97,4600.0,86.7135,86.809,86.6788,86.7829,4600.0
2014-12-26 11:00:00,99.99,100.03,99.97,100.02,2200.0,86.8003,86.835,86.7829,86.8264,2200.0
2014-12-26 11:05:00,100.02,100.05,99.99,100.03,4100.0,86.8264,86.8524,86.8003,86.835,4100.0
2014-12-26 11:10:00,100.01,100.05,100.0,100.0,3000.0,86.8177,86.8524,86.809,86.809,3000.0
2014-12-26 11:15:00,100.03,100.1,100.01,100.05,4200.0,86.835,86.8958,86.8177,86.8524,4200.0
2014-12-26 11:20:00,100.02,100.09,100.02,100.09,3200.0,86.8264,86.8871,86.8264,86.8871,3200.0
2014-12-26 11:25:00,100.1,100.17,100.09,100.15,3300.0,86.8958,86.9566,86.8871,86.9392,3300.0
2014-12-26 11:30:00,100.15,100.3,100.13,100.29,6600.0,86.9392,87.0694,86.9218,87.0607,6600.0
2014-12-26 11:35:00,100.26,100.26,100.17,100.23,2500.0,87.0347,87.0347,86.9566,87.0086,2500.0
2014-12-26 11:40:00,100.22,100.22,100.21,100.21,800.0,87.0,87.0,86.9913,86.9913,800.0
2014-12-26 11:45:00,100.24,100.36,100.21,100.34,16200.0,87.0173,87.1215,86.9913,87.1041,16200.0
2014-12-26 11:50:00,100.35,100.38,100.31,100.38,4200.0,87.1128,87.1389,87.0781,87.1389,4200.0
2014-12-26 11:55:00,100.36,100.36,100.27,100.27,2100.0,87.1215,87.1215,87.0434,87.0434,2100.0
2014-12-26 12:00:00,100.26,100.27,100.21,100.21,2800.0,87.0347,87.0434,86.9913,86.9913,2800.0
2014-12-26 12:05:00,100.21,100.21,100.1,100.12,900.0,86.9913,86.9913,86.8958,86.9132,900.0
2014-12-26 12:10:00,100.16,100.16,99.98,100.03,7300.0,86.9479,86.9479,86.7916,86.835,7300.0
2014-12-26 12:15:00,100.03,100.03,99.95,99.96,1900.0,86.835,86.835,86.7656,86.7743,1900.0
2014-12-26 12:20:00,99.97,99.97,99.81,99.84,4900.0,86.7829,86.7829,86.6441,86.6701,4900.0
2014-12-26 12:25:00,99.85,99.89,99.79,99.82,2800.0,86.6788,86.7135,86.6267,86.6527,2800.0
2014-12-26 12:30:00,99.84,99.86,99.74,99.8,2300.0,86.6701,86.6875,86.5833,86.6354,2300.0
2014-12-26 12:35:00,99.76,99.77,99.76,99.76,300.0,86.6006,86.6093,86.6006,86.6006,300.0
2014-12-26 12:40:00,99.78,99.91,99.78,99.86,9400.0,86.618,86.7309,86.618,86.6875,9400.0
2014-12-26 12:45:00,99.84,99.94,99.84,99.93,2000.0,86.6701,86.7569,86.6701,86.7482,2000.0
2014-12-26 12:50:00,99.93,99.97,99.92,99.92,1300.0,86.7482,86.7829,86.7395,86.7395,1300.0
2014-12-26 12:55:00,99.89,99.94,99.86,99.91,1500.0,86.7135,86.7569,86.6875,86.7309,1500.0
2014-12-26 13:00:00,99.92,99.94,99.88,99.93,4400.0,86.7395,86.7569,86.7048,86.7482,4400.0
2014-12-26 13:05:00,99.91,99.99,99.91,99.95,3300.0,86.7309,86.8003,86.7309,86.7656,3300.0
2014-12-26 13:10:00,99.93,99.98,99.93,99.95,1600.0,86.7482,86.7916,86.7482,86.7656,1600.0
2014-12-26 13:15:00,99.95,99.96,99.88,99.94,1700.0,86.7656,86.7743,86.7048,86.7569,1700.0
2014-12-26 13:20:00,99.97,99.97,99.94,99.94,1100.0,86.7829,86.7829,86.7569,86.7569,1100.0
2014-12-26 13:25:00,99.94,99.94,99.88,99.91,1900.0,86.7569,86.7569,86.7048,86.7309,1900.0
2014-12-26 13:30:00,99.93,99.96,99.88,99.92,2900.0,86.7482,86.7743,86.7048,86.7395,2900.0
2014-12-26 13:35:00,99.95,100.05,99.94,100.04,4200.0,86.7656,86.8524,86.7569,86.8437,4200.0
2014-12-26 13:40:00,100.05,100.19,100.05,100.19,3200.0,86.8524,86.9739,86.8524,86.9739,3200.0
2014-12-26 13:45:00,100.2,100.31,100.19,100.31,3600.0,86.9826,87.0781,86.9739,87.0781,3600.0
2014-12-26 13:50:00,100.31,100.38,100.31,100.38,2700.0,87.0781,87.1389,87.0781,87.1389,2700.0
2014-12-26 13:55:00,100.38,100.5,100.38,100.49,5800.0,87.1389,87.243,87.1389,87.2344,5800.0
2014-12-26 14:00:00,100.5,100.64,100.5,100.56,6600.0,87.243,87.3646,87.243,87.2951,6600.0
2014-12-26 14:05:00,100.55,100.62,100.52,100.58,4700.0,87.2864,87.3472,87.2604,87.3125,4700.0
2014-12-26 14:10:00,100.59,100.6,100.52,100.55,5100.0,87.3212,87.3298,87.2604,87.2864,5100.0
2014-12-26 14:15:00,100.53,100.55,100.48,100.49,11800.0,87.2691,87.2864,87.2257,87.2344,11800.0
2014-12-26 14:20:00,100.49,100.5,100.43,100.44,3700.0,87.2344,87.243,87.1823,87.1909,3700.0
2014-12-26 14:25:00,100.42,100.42,100.36,100.39,2200.0,87.1736,87.1736,87.1215,87.1475,2200.0
2014-12-26 14:30:00,100.4,100.4,100.34,100.35,6400.0,87.1562,87.1562,87.1041,87.1128,6400.0
2014-12-26 14:35:00,100.34,100.36,100.19,100.23,20200.0,87.1041,87.1215,86.9739,87.0086,20200.0
2014-12-26 14:40:00,100.24,100.24,100.11,100.11,8100.0,87.0173,87.0173,86.9045,86.9045,8100.0
2014-12-26 14:45:00,100.11,100.12,100.06,100.11,13300.0,86.9045,86.9132,86.8611,86.9045,13300.0
2014-12-26 14:50:00,100.12,100.27,100.09,100.26,8200.0,86.9132,87.0434,86.8871,87.0347,8200.0
2014-12-26 14:55:00,100.24,100.24,100.16,100.21,7200.0,87.0173,87.0173,86.9479,86.9913,7200.0
2014-12-26 15:00:00,100.22,100.22,100.19,100.21,30000.0,87.0,87.0,86.9739,86.9913,30000.0
2014-12-26 15:05:00,100.19,100.27,100.16,100.26,22800.0,86.9739,87.0434,86.9479,87.0347,22800.0
2014-12-26 15:10:00,100.23,100.26,100.23,100.24,3300.0,87.0086,87.0347,87.0086,87.0173,3300.0
2014-12-26 15:15:00,100.23,100.45,100.19,100.42,42500.0,87.0086,87.1996,86.9739,87.1736,42500.0
2014-12-26 15:20:00,100.43,100.43,100.29,100.34,7000.0,87.1823,87.1823,87.0607,87.1041,7000.0
2014-12-26 15:25:00,100.34,100.34,100.21,100.23,5100.0,87.1041,87.1041,86.9913,87.0086,5100.0
2014-12-26 15:30:00,100.24,100.27,100.21,100.22,12400.0,87.0173,87.0434,86.9913,87.0,12400.0
2014-12-26 15:35:00,100.22,100.22,100.13,100.17,6200.0,87.0,87.0,86.9218,86.9566,6200.0
2014-12-26 15:40:00,100.18,100.21,100.13,100.16,5300.0,86.9652,86.9913,86.9218,86.9479,5300.0
2014-12-26 15:45:00,100.15,100.17,100.04,100.05,10900.0,86.9392,86.9566,86.8437,86.8524,10900.0
2014-12-26 15:50:00,100.05,100.05,99.97,99.98,14700.0,86.8524,86.8524,86.7829,86.7916,14700.0
2014-12-26 15:55:00,99.96,100.01,99.91,99.95,25700.0,86.7743,86.8177,86.7309,86.7656,25700.0
2014-12-29 09:30:00,99.62,99.83,99.13,99.28,11800.0,86.4791,86.6614,86.0538,86.184,11800.0
2014-12-29 09:35:00,99.14,99.48,98.97,99.09,10500.0,86.0624,86.3576,85.9149,86.019,10500.0
2014-12-29 09:40:00,99.0,99.24,99.0,99.13,6800.0,85.9409,86.1492,85.9409,86.0538,6800.0
2014-12-29 09:45:00,99.09,99.15,98.92,98.92,7800.0,86.019,86.0711,85.8715,85.8715,7800.0
2014-12-29 09:50:00,98.95,99.06,98.9,98.98,6100.0,85.8975,85.993,85.8541,85.9235,6100.0
2014-12-29 09:55:00,98.94,98.96,98.78,98.95,9500.0,85.8888,85.9062,85.7499,85.8975,9500.0
2014-12-29 10:00:00,98.99,99.17,98.93,99.09,36800.0,85.9322,86.0885,85.8801,86.019,36800.0
2014-12-29 10:05:00,99.15,99.42,99.1,99.31,9900.0,86.0711,86.3055,86.0277,86.21,9900.0
2014-12-29 10:10:00,99.34,99.36,99.12,99.36,12200.0,86.236,86.2534,86.0451,86.2534,12200.0
2014-12-29 10:15:00,99.38,99.42,99.3,99.41,8100.0,86.2708,86.3055,86.2013,86.2968,8100.0
2014-12-29 10:20:00,99.43,99.46,99.04,99.04,18100.0,86.3142,86.3402,85.9756,85.9756,18100.0
2014-12-29 10:25:00,99.07,99.1,98.93,98.94,25400.0,86.0017,86.0277,85.8801,85.8888,25400.0
2014-12-29 10:30:00,98.94,98.98,98.92,98.93,8600.0,85.8888,85.9235,85.8715,85.8801,8600.0
2014-12-29 10:35:00,98.94,99.15,98.94,99.13,6800.0,85.8888,86.0711,85.8888,86.0538,6800.0
2014-12-29 10:40:00,99.09,99.18,99.09,99.17,7900.0,86.019,86.0972,86.019,86.0885,7900.0
2014-12-29 10:45:00,99.17,99.21,99.05,99.08,12000.0,86.0885,86.1232,85.9843,86.0103,12000.0
2014-12-29 10:50:00,99.06,99.14,99.03,99.04,7800.0,85.993,86.0624,85.9669,85.9756,7800.0
2014-12-29 10:55:00,99.07,99.12,99.01,99.12,7800.0,86.0017,86.0451,85.9496,86.0451,7800.0
2014-12-29 11:00:00,99.12,99.15,98.91,98.97,16000.0,86.0451,86.0711,85.8628,85.9149,16000.0
2014-12-29 11:05:00,98.98,99.24,98.98,99.2,13400.0,85.9235,86.1492,85.9235,86.1145,13400.0
2014-12-29 11:10:00,99.17,99.24,99.14,99.24,3400.0,86.0885,86.1492,86.0624,86.1492,3400.0
2014-12-29 11:15:00,99.24,99.28,99.17,99.28,6300.0,86.1492,86.184,86.0885,86.184,6300.0
2014-12-29 11:20:00,99.31,99.44,99.3,99.44,3900.0,86.21,86.3229,86.2013,86.3229,3900.0
2014-12-29 11:25:00,99.4,99.48,99.36,99.48,1500.0,86.2881,86.3576,86.2534,86.3576,1500.0
2014-12-29 11:30:00,99.47,99.56,99.46,99.56,4500.0,86.3489,86.427,86.3402,86.427,4500.0
2014-12-29 11:35:00,99.53,99.61,99.48,99.5,4200.0,86.401,86.4704,86.3576,86.3749,4200.0
2014-12-29 11:40:00,99.51,99.51,99.33,99.38,9400.0,86.3836,86.3836,86.2274,86.2708,9400.0
2014-12-29 11:45:00,99.42,99.65,99.42,99.62,5300.0,86.3055,86.5052,86.3055,86.4791,5300.0
2014-12-29 11:50:00,99.63,99.67,99.48,99.48,1800.0,86.4878,86.5225,86.3576,86.3576,1800.0
2014-12-29 11:55:00,99.44,99.56,99.42,99.56,1800.0,86.3229,86.427,86.3055,86.427,1800.0
2014-12-29 12:00:00,99.5,99.6,99.5,99.59,2200.0,86.3749,86.4618,86.3749,86.4531,2200.0
2014-12-29 12:05:00,99.56,99.58,99.48,99.54,2300.0,86.427,86.4444,86.3576,86.4097,2300.0
2014-12-29 12:10:00,99.54,99.61,99.5,99.5,3600.0,86.4097,86.4704,86.3749,86.3749,3600.0
2014-12-29 12:15:00,99.51,99.56,99.46,99.56,2000.0,86.3836,86.427,86.3402,86.427,2000.0
2014-12-29 12:20:00,99.6,99.69,99.6,99.69,1300.0,86.4618,86.5399,86.4618,86.5399,1300.0
2014-12-29 12:25:00,99.71,99.73,99.55,99.55,23000.0,86.5572,86.5746,86.4183,86.4183,23000.0
2014-12-29 12:30:00,99.55,99.61,99.55,99.61,3800.0,86.4183,86.4704,86.4183,86.4704,3800.0
2014-12-29 12:35:00,99.58,99.6,99.43,99.45,4500.0,86.4444,86.4618,86.3142,86.3315,4500.0
2014-12-29 12:40:00,99.44,99.44,99.38,99.4,4100.0,86.3229,86.3229,86.2708,86.2881,4100.0
2014-12-29 12:45:00,99.4,99.43,99.4,99.41,1700.0,86.2881,86.3142,86.2881,86.2968,1700.0
2014-12-29 12:50:00,99.43,99.43,99.28,99.28,1800.0,86.3142,86.3142,86.184,86.184,1800.0
2014-12-29 12:55:00,99.26,99.26,99.18,99.18,6500.0,86.1666,86.1666,86.0972,86.0972,6500.0
2014-12-29 13:00:00,99.2,99.31,99.2,99.26,3200.0,86.1145,86.21,86.1145,86.1666,3200.0
2014-12-29 13:05:00,99.25,99.29,99.18,99.21,2200.0,86.1579,86.1926,86.0972,86.1232,2200.0
2014-12-29 13:10:00,99.2,99.2,99.08,99.09,4100.0,86.1145,86.1145,86.0103,86.019,4100.0
2014-12-29 13:15:00,99.07,99.07,98.97,99.0,5600.0,86.0017,86.0017,85.9149,85.9409,5600.0
2014-12-29 13:20:00,99.0,99.01,98.86,98.9,14500.0,85.9409,85.9496,85.8194,85.8541,14500.0
2014-12-29 13:25:00,98.89,98.9,98.8,98.9,12500.0,85.8454,85.8541,85.7673,85.8541,12500.0
2014-12-29 13:30:00,98.91,99.07,98.91,99.07,9300.0,85.8628,86.0017,85.8628,86.0017,9300.0
2014-12-29 13:35:00,99.05,99.06,98.96,98.97,12000.0,85.9843,85.993,85.9062,85.9149,12000.0
2014-12-29 13:40:00,98.98,99.14,98.96,99.13,13500.0,85.9235,86.0624,85.9062,86.0538,13500.0
2014-12-29 13:45:00,99.13,99.15,99.09,99.14,3800.0,86.0538,86.0711,86.019,86.0624,3800.0
2014-12-29 13:50:00,99.15,99.16,99.1,99.1,2300.0,86.0711,86.0798,86.0277,86.0277,2300.0
2014-12-29 13:55:00,99.1,99.15,99.07,99.13,9800.0,86.0277,86.0711,86.0017,86.0538,9800.0
2014-12-29 14:00:00,99.12,99.12,99.05,99.08,7100.0,86.0451,86.0451,85.9843,86.0103,7100.0
2014-12-29 14:05:00,99.06,99.08,98.99,99.03,4100.0,85.993,86.0103,85.9322,85.9669,4100.0
2014-12-29 14:10:00,99.04,99.08,99.02,99.03,8000.0,85.9756,86.0103,85.9583,85.9669,8000.0
2014-12-29 14:15:00,99.04,99.08,99.0,99.03,3900.0,85.9756,86.0103,85.9409,85.9669,3900.0
2014-12-29 14:20:00,99.04,99.1,99.03,99.1,6400.0,85.9756,86.0277,85.9669,86.0277,6400.0
2014-12-29 14:25:00,99.1,99.12,98.98,99.0,5100.0,86.0277,86.0451,85.9235,85.9409,5100.0
2014-12-29 14:30:00,99.01,99.03,98.96,99.01,13500.0,85.9496,85.9669,85.9062,85.9496,13500.0
2014-12-29 14:35:00,99.0,99.0,98.88,98.88,5800.0,85.9409,85.9409,85.8367,85.8367,5800.0
2014-12-29 14:40:00,98.88,98.98,98.88,98.98,6900.0,85.8367,85.9235,85.8367,85.9235,6900.0
2014-12-29 14:45:00,98.99,99.02,98.94,99.0,6600.0,85.9322,85.9583,85.8888,85.9409,6600.0
2014-12-29 14:50:00,99.01,99.1,99.01,99.1,9000.0,85.9496,86.0277,85.9496,86.0277,9000.0
2014-12-29 14:55:00,99.13,99.17,99.11,99.12,5100.0,86.0538,86.0885,86.0364,86.0451,5100.0
2014-12-29 15:00:00,99.11,99.16,99.1,99.13,7000.0,86.0364,86.0798,86.0277,86.0538,7000.0
2014-12-29 15:05:00,99.13,99.14,99.05,99.12,3200.0,86.0538,86.0624,85.9843,86.0451,3200.0
2014-12-29 15:10:00,99.11,99.16,99.09,99.15,4900.0,86.0364,86.0798,86.019,86.0711,4900.0
2014-12-29 15:15:00,99.14,99.17,99.14,99.17,6100.0,86.0624,86.0885,86.0624,86.0885,6100.0
2014-12-29 15:20:00,99.16,99.17,99.12,99.17,7600.0,86.0798,86.0885,86.0451,86.0885,7600.0
2014-12-29 15:25:00,99.17,99.19,99.16,99.19,10500.0,86.0885,86.1058,86.0798,86.1058,10500.0
2014-12-29 15:30:00,99.19,99.2,99.16,99.2,11900.0,86.1058,86.1145,86.0798,86.1145,11900.0
2014-12-29 15:35:00,99.2,99.26,99.2,99.24,27700.0,86.1145,86.1666,86.1145,86.1492,27700.0
2014-12-29 15:40:00,99.24,99.35,99.24,99.33,12700.0,86.1492,86.2447,86.1492,86.2274,12700.0
2014-12-29 15:45:00,99.32,99.32,99.21,99.26,20300.0,86.2187,86.2187,86.1232,86.1666,20300.0
2014-12-29 15:50:00,99.26,99.32,99.24,99.32,18300.0,86.1666,86.2187,86.1492,86.2187,18300.0
2014-12-29 15:55:00,99.31,99.32,99.21,99.23,46800.0,86.21,86.2187,86.1232,86.1406,46800.0
2014-12-30 09:30:00,99.08,99.23,98.83,98.92,7900.0,86.0103,86.1406,85.7933,85.8715,7900.0
2014-12-30 09:35:00,99.02,99.16,98.84,99.16,2800.0,85.9583,86.0798,85.802,86.0798,2800.0
2014-12-30 09:40:00,99.15,99.16,98.38,98.7,25400.0,86.0711,86.0798,85.4027,85.6805,25400.0
2014-12-30 09:45:00,98.66,99.15,98.58,99.06,7500.0,85.6457,86.0711,85.5763,85.993,7500.0
2014-12-30 09:50:00,98.98,98.98,98.88,98.94,5200.0,85.9235,85.9235,85.8367,85.8888,5200.0
2014-12-30 09:55:00,98.96,98.97,98.75,98.96,13400.0,85.9062,85.9149,85.7239,85.9062,13400.0
2014-12-30 10:00:00,98.99,99.03,98.9,98.93,5700.0,85.9322,85.9669,85.8541,85.8801,5700.0
2014-12-30 10:05:00,98.96,99.02,98.89,99.0,5600.0,85.9062,85.9583,85.8454,85.9409,5600.0
2014-12-30 10:10:00,98.99,99.02,98.87,98.87,8500.0,85.9322,85.9583,85.828,85.828,8500.0
2014-12-30 10:15:00,98.85,98.88,98.83,98.85,3300.0,85.8107,85.8367,85.7933,85.8107,3300.0
2014-12-30 10:20:00,98.82,98.95,98.73,98.9,8200.0,85.7846,85.8975,85.7065,85.8541,8200.0
2014-12-30 10:25:00,98.87,99.1,98.87,99.08,9500.0,85.828,86.0277,85.828,86.0103,9500.0
2014-12-30 10:30:00,99.04,99.23,99.03,99.23,8200.0,85.9756,86.1406,85.9669,86.1406,8200.0
2014-12-30 10:35:00,99.2,99.2,99.01,99.04,14800.0,86.1145,86.1145,85.9496,85.9756,14800.0
2014-12-30 10:40:00,99.03,99.31,99.03,99.25,9100.0,85.9669,86.21,85.9669,86.1579,9100.0
2014-12-30 10:45:00,99.26,99.42,99.25,99.3,9400.0,86.1666,86.3055,86.1579,86.2013,9400.0
2014-12-30 10:50:00,99.35,99.42,99.28,99.32,4500.0,86.2447,86.3055,86.184,86.2187,4500.0
2014-12-30 10:55:00,99.3,99.32,99.19,99.19,3900.0,86.2013,86.2187,86.1058,86.1058,3900.0
2014-12-30 11:00:00,99.18,99.27,99.18,99.26,10000.0,86.0972,86.1753,86.0972,86.1666,10000.0
2014-12-30 11:05:00,99.26,99.43,99.25,99.39,8100.0,86.1666,86.3142,86.1579,86.2795,8100.0
2014-12-30 11:10:00,99.35,99.38,99.3,99.31,2500.0,86.2447,86.2708,86.2013,86.21,2500.0
2014-12-30 11:15:00,99.3,99.36,99.29,99.35,4800.0,86.2013,86.2534,86.1926,86.2447,4800.0
2014-12-30 11:20:00,99.35,99.43,99.34,99.36,4000.0,86.2447,86.3142,86.236,86.2534,4000.0
2014-12-30 11:25:00,99.34,99.4,99.28,99.3,4100.0,86.236,86.2881,86.184,86.2013,4100.0
2014-12-30 11:30:00,99.29,99.3,99.25,99.3,6300.0,86.1926,86.2013,86.1579,86.2013,6300.0
2014-12-30 11:35:00,99.31,99.38,99.27,99.28,4400.0,86.21,86.2708,86.1753,86.184,4400.0
2014-12-30 11:40:00,99.29,99.29,99.17,99.19,5800.0,86.1926,86.1926,86.0885,86.1058,5800.0
2014-12-30 11:45:00,99.2,99.32,99.2,99.23,8500.0,86.1145,86.2187,86.1145,86.1406,8500.0
2014-12-30 11:50:00,99.22,99.23,99.2,99.21,1800.0,86.1319,86.1406,86.1145,86.1232,1800.0
2014-12-30 11:55:00,99.2,99.25,99.19,99.24,6500.0,86.1145,86.1579,86.1058,86.1492,6500.0
2014-12-30 12:00:00,99.26,99.29,99.19,99.19,2600.0,86.1666,86.1926,86.1058,86.1058,2600.0
2014-12-30 12:05:00,99.18,99.18,99.13,99.14,4400.0,86.0972,86.0972,86.0538,86.0624,4400.0
2014-12-30 12:10:00,99.14,99.16,99.12,99.16,3400.0,86.0624,86.0798,86.0451,86.0798,3400.0
2014-12-30 12:15:00,99.1,99.1,99.05,99.1,2600.0,86.0277,86.0277,85.9843,86.0277,2600.0
2014-12-30 12:20:00,99.1,99.22,99.08,99.22,5300.0,86.0277,86.1319,86.0103,86.1319,5300.0
2014-12-30 12:25:00,99.23,99.23,99.14,99.14,2200.0,86.1406,86.1406,86.0624,86.0624,2200.0
2014-12-30 12:30:00,99.18,99.18,99.09,99.15,8700.0,86.0972,86.0972,86.019,86.0711,8700.0
2014-12-30 12:35:00,99.14,99.15,99.11,99.14,2600.0,86.0624,86.0711,86.0364,86.0624,2600.0
2014-12-30 12:40:00,99.12,99.13,99.04,99.05,3600.0,86.0451,86.0538,85.9756,85.9843,3600.0
2014-12-30 12:45:00,99.02,99.05,99.01,99.05,2800.0,85.9583,85.9843,85.9496,85.9843,2800.0
2014-12-30 12:50:00,99.06,99.1,99.05,99.06,2400.0,85.993,86.0277,85.9843,85.993,2400.0
2014-12-30 12:55:00,99.04,99.05,98.96,98.97,8000.0,85.9756,85.9843,85.9062,85.9149,8000.0
2014-12-30 13:00:00,98.98,98.98,98.93,98.93,6000.0,85.9235,85.9235,85.8801,85.8801,6000.0
2014-12-30 13:05:00,98.93,98.94,98.89,98.93,21600.0,85.8801,85.8888,85.8454,85.8801,21600.0
2014-12-30 13:10:00,98.94,98.99,98.94,98.99,2100.0,85.8888,85.9322,85.8888,85.9322,2100.0
2014-12-30 13:15:00,98.99,99.14,98.99,99.12,5700.0,85.9322,86.0624,85.9322,86.0451,5700.0
2014-12-30 13:20:00,99.15,99.23,99.15,99.23,2200.0,86.0711,86.1406,86.0711,86.1406,2200.0
2014-12-30 13:25:00,99.24,99.25,99.2,99.23,1700.0,86.1492,86.1579,86.1145,86.1406,1700.0
2014-12-30 13:30:00,99.25,99.26,99.19,99.19,2200.0,86.1579,86.1666,86.1058,86.1058,2200.0
2014-12-30 13:35:00,99.18,99.23,99.16,99.18,4200.0,86.0972,86.1406,86.0798,86.0972,4200.0
2014-12-30 13:40:00,99.2,99.2,98.94,99.04,8200.0,86.1145,86.1145,85.8888,85.9756,8200.0
2014-12-30 13:45:00,99.01,99.01,98.93,98.93,5800.0,85.9496,85.9496,85.8801,85.8801,5800.0
2014-12-30 13:50:00,98.93,98.93,98.76,98.78,9900.0,85.8801,85.8801,85.7326,85.7499,9900.0
2014-12-30 13:55:00,98.75,98.75,98.64,98.72,9800.0,85.7239,85.7239,85.6284,85.6978,9800.0
2014-12-30 14:00:00,98.7,98.8,98.69,98.76,31000.0,85.6805,85.7673,85.6718,85.7326,31000.0
2014-12-30 14:05:00,98.76,98.95,98.75,98.78,33600.0,85.7326,85.8975,85.7239,85.7499,33600.0
2014-12-30 14:10:00,98.78,98.94,98.78,98.93,7400.0,85.7499,85.8888,85.7499,85.8801,7400.0
2014-12-30 14:15:00,98.9,98.92,98.83,98.85,8000.0,85.8541,85.8715,85.7933,85.8107,8000.0
2014-12-30 14:20:00,98.84,98.92,98.83,98.9,6200.0,85.802,85.8715,85.7933,85.8541,6200.0
2014-12-30 14:25:00,98.89,98.94,98.88,98.89,11100.0,85.8454,85.8888,85.8367,85.8454,11100.0
2014-12-30 14:30:00,98.9,98.93,98.86,98.9,11600.0,85.8541,85.8801,85.8194,85.8541,11600.0
2014-12-30 14:35:00,98.9,99.01,98.89,99.01,11400.0,85.8541,85.9496,85.8454,85.9496,11400.0
2014-12-30 14:40:00,99.0,99.05,98.99,99.04,8500.0,85.9409,85.9843,85.9322,85.9756,8500.0
2014-12-30 14:45:00,99.05,99.11,99.04,99.09,9200.0,85.9843,86.0364,85.9756,86.019,9200.0
2014-12-30 14:50:00,99.06,99.09,99.03,99.04,4900.0,85.993,86.019,85.9669,85.9756,4900.0
2014-12-30 14:55:00,99.03,99.08,99.02,99.03,6500.0,85.9669,86.0103,85.9583,85.9669,6500.0
2014-12-30 15:00:00,99.01,99.05,98.97,99.01,6200.0,85.9496,85.9843,85.9149,85.9496,6200.0
2014-12-30 15:05:00,99.01,99.15,99.01,99.13,17000.0,85.9496,86.0711,85.9496,86.0538,17000.0
2014-12-30 15:10:00,99.1,99.16,99.1,99.13,7700.0,86.0277,86.0798,86.0277,86.0538,7700.0
2014-12-30 15:15:00,99.11,99.18,99.02,99.07,8100.0,86.0364,86.0972,85.9583,86.0017,8100.0
2014-12-30 15:20:00,99.05,99.07,99.01,99.03,5100.0,85.9843,86.0017,85.9496,85.9669,5100.0
2014-12-30 15:25:00,99.03,99.08,99.01,99.04,12500.0,85.9669,86.0103,85.9496,85.9756,12500.0
2014-12-30 15:30:00,99.03,99.05,99.0,99.03,10500.0,85.9669,85.9843,85.9409,85.9669,10500.0
2014-12-30 15:35:00,99.03,99.06,98.94,98.95,17500.0,85.9669,85.993,85.8888,85.8975,17500.0
2014-12-30 15:40:00,98.96,98.98,98.86,98.92,18600.0,85.9062,85.9235,85.8194,85.8715,18600.0
2014-12-30 15:45:00,98.92,98.93,98.77,98.82,24500.0,85.8715,85.8801,85.7412,85.7846,24500.0
2014-12-30 15:50:00,98.82,98.87,98.8,98.84,30000.0,85.7846,85.828,85.7673,85.802,30000.0
2014-12-30 15:55:00,98.84,98.92,98.82,98.89,48800.0,85.802,85.8715,85.7846,85.8454,48800.0
2014-12-31 09:30:00,99.19,99.25,98.98,99.02,19100.0,86.1058,86.1579,85.9235,85.9583,19100.0
2014-12-31 09:35:00,99.05,99.17,98.61,98.66,4400.0,85.9843,86.0885,85.6023,85.6457,4400.0
2014-12-31 09:40:00,98.54,98.7,98.48,98.48,10500.0,85.5416,85.6805,85.4895,85.4895,10500.0
2014-12-31 09:45:00,98.41,98.61,98.41,98.57,3500.0,85.4287,85.6023,85.4287,85.5676,3500.0
2014-12-31 09:50:00,98.55,98.67,98.42,98.5,10000.0,85.5503,85.6544,85.4374,85.5069,10000.0
2014-12-31 09:55:00,98.53,98.56,98.41,98.41,2300.0,85.5329,85.5589,85.4287,85.4287,2300.0
2014-12-31 10:00:00,98.41,98.43,98.31,98.32,5900.0,85.4287,85.4461,85.3419,85.3506,5900.0
2014-12-31 10:05:00,98.31,98.32,98.14,98.22,19000.0,85.3419,85.3506,85.1943,85.2638,19000.0
2014-12-31 10:10:00,98.19,98.49,98.19,98.49,4800.0,85.2377,85.4982,85.2377,85.4982,4800.0
2014-12-31 10:15:00,98.47,98.54,98.41,98.54,2400.0,85.4808,85.5416,85.4287,85.5416,2400.0
2014-12-31 10:20:00,98.54,98.56,98.44,98.46,32700.0,85.5416,85.5589,85.4548,85.4721,32700.0
2014-12-31 10:25:00,98.44,98.58,98.42,98.48,13100.0,85.4548,85.5763,85.4374,85.4895,13100.0
2014-12-31 10:30:00,98.48,98.48,98.4,98.4,20000.0,85.4895,85.4895,85.42,85.42,20000.0
2014-12-31 10:35:00,98.4,98.45,98.39,98.42,7600.0,85.42,85.4634,85.4114,85.4374,7600.0
2014-12-31 10:40:00,98.43,98.46,98.4,98.45,6300.0,85.4461,85.4721,85.42,85.4634,6300.0
2014-12-31 10:45:00,98.45,98.7,98.45,98.7,10100.0,85.4634,85.6805,85.4634,85.6805,10100.0
2014-12-31 10:50:00,98.71,98.86,98.7,98.86,17900.0,85.6892,85.8194,85.6805,85.8194,17900.0
2014-12-31 10:55:00,98.88,98.89,98.83,98.87,16600.0,85.8367,85.8454,85.7933,85.828,16600.0
2014-12-31 11:00:00,98.88,98.93,98.88,98.91,5800.0,85.8367,85.8801,85.8367,85.8628,5800.0
2014-12-31 11:05:00,98.92,98.99,98.92,98.97,8000.0,85.8715,85.9322,85.8715,85.9149,8000.0
2014-12-31 11:10:00,98.96,99.08,98.96,99.03,11800.0,85.9062,86.0103,85.9062,85.9669,11800.0
2014-12-31 11:15:00,99.01,99.04,98.89,98.89,4700.0,85.9496,85.9756,85.8454,85.8454,4700.0
2014-12-31 11:20:00,98.86,98.89,98.82,98.82,4800.0,85.8194,85.8454,85.7846,85.7846,4800.0
2014-12-31 11:25:00,98.81,98.81,98.75,98.76,4100.0,85.776,85.776,85.7239,85.7326,4100.0
2014-12-31 11:30:00,98.76,98.78,98.74,98.77,4300.0,85.7326,85.7499,85.7152,85.7412,4300.0
2014-12-31 11:35:00,98.75,98.78,98.74,98.76,7000.0,85.7239,85.7499,85.7152,85.7326,7000.0
2014-12-31 11:40:00,98.76,98.87,98.75,98.87,6900.0,85.7326,85.828,85.7239,85.828,6900.0
2014-12-31 11:45:00,98.91,98.91,98.85,98.87,2700.0,85.8628,85.8628,85.8107,85.828,2700.0
2014-12-31 11:50:00,98.84,98.86,98.8,98.84,2800.0,85.802,85.8194,85.7673,85.802,2800.0
2014-12-31 11:55:00,98.85,98.94,98.83,98.91,3100.0,85.8107,85.8888,85.7933,85.8628,3100.0
2014-12-31 12:00:00,98.91,98.93,98.75,98.77,6300.0,85.8628,85.8801,85.7239,85.7412,6300.0
2014-12-31 12:05:00,98.79,98.83,98.74,98.82,4800.0,85.7586,85.7933,85.7152,85.7846,4800.0
2014-12-31 12:10:00,98.84,98.9,98.83,98.86,1900.0,85.802,85.8541,85.7933,85.8194,1900.0
2014-12-31 12:15:00,98.87,98.87,98.79,98.8,2400.0,85.828,85.828,85.7586,85.7673,2400.0
2014-12-31 12:20:00,98.78,98.83,98.71,98.82,7400.0,85.7499,85.7933,85.6892,85.7846,7400.0
2014-12-31 12:25:00,98.82,98.83,98.57,98.63,6600.0,85.7846,85.7933,85.5676,85.6197,6600.0
2014-12-31 12:30:00,98.63,98.7,98.61,98.61,5800.0,85.6197,85.6805,85.6023,85.6023,5800.0
2014-12-31 12:35:00,98.61,98.63,98.57,98.61,6300.0,85.6023,85.6197,85.5676,85.6023,6300.0
2014-12-31 12:40:00,98.61,98.77,98.61,98.74,5100.0,85.6023,85.7412,85.6023,85.7152,5100.0
2014-12-31 12:45:00,98.76,98.8,98.71,98.71,3500.0,85.7326,85.7673,85.6892,85.6892,3500.0
2014-12-31 12:50:00,98.66,98.7,98.64,98.68,4100.0,85.6457,85.6805,85.6284,85.6631,4100.0
2014-12-31 12:55:00,98.7,98.7,98.63,98.63,4100.0,85.6805,85.6805,85.6197,85.6197,4100.0
2014-12-31 13:00:00,98.65,98.78,98.61,98.78,2900.0,85.6371,85.7499,85.6023,85.7499,2900.0
2014-12-31 13:05:00,98.78,98.79,98.74,98.78,6500.0,85.7499,85.7586,85.7152,85.7499,6500.0
2014-12-31 13:10:00,98.8,98.91,98.74,98.74,5700.0,85.7673,85.8628,85.7152,85.7152,5700.0
2014-12-31 13:15:00,98.77,98.86,98.76,98.82,3500.0,85.7412,85.8194,85.7326,85.7846,3500.0
2014-12-31 13:20:00,98.8,98.84,98.78,98.83,3200.0,85.7673,85.802,85.7499,85.7933,3200.0
2014-12-31 13:25:00,98.82,98.84,98.78,98.84,5700.0,85.7846,85.802,85.7499,85.802,5700.0
2014-12-31 13:30:00,98.84,98.87,98.79,98.84,6000.0,85.802,85.828,85.7586,85.802,6000.0
2014-12-31 13:35:00,98.83,98.89,98.79,98.88,5600.0,85.7933,85.8454,85.7586,85.8367,5600.0
2014-12-31 13:40:00,98.9,98.95,98.88,98.91,5200.0,85.8541,85.8975,85.8367,85.8628,5200.0
2014-12-31 13:45:00,98.93,98.94,98.81,98.81,2300.0,85.8801,85.8888,85.776,85.776,2300.0
2014-12-31 13:50:00,98.81,98.81,98.71,98.73,3200.0,85.776,85.776,85.6892,85.7065,3200.0
2014-12-31 13:55:00,98.7,98.86,98.69,98.86,9400.0,85.6805,85.8194,85.6718,85.8194,9400.0
2014-12-31 14:00:00,98.82,98.86,98.81,98.86,4200.0,85.7846,85.8194,85.776,85.8194,4200.0
2014-12-31 14:05:00,98.86,98.89,98.76,98.84,11400.0,85.8194,85.8454,85.7326,85.802,11400.0
2014-12-31 14:10:00,98.83,98.86,98.8,98.81,6800.0,85.7933,85.8194,85.7673,85.776,6800.0
2014-12-31 14:15:00,98.81,98.81,98.67,98.71,7700.0,85.776,85.776,85.6544,85.6892,7700.0
2014-12-31 14:20:00,98.7,98.7,98.59,98.67,4500.0,85.6805,85.6805,85.585,85.6544,4500.0
2014-12-31 14:25:00,98.68,98.71,98.47,98.51,8400.0,85.6631,85.6892,85.4808,85.5155,8400.0
2014-12-31 14:30:00,98.53,98.53,98.44,98.44,2000.0,85.5329,85.5329,85.4548,85.4548,2000.0
2014-12-31 14:35:00,98.43,98.43,98.22,98.23,12600.0,85.4461,85.4461,85.2638,85.2725,12600.0
2014-12-31 14:40:00,98.25,98.28,98.18,98.26,11600.0,85.2898,85.3159,85.2291,85.2985,11600.0
2014-12-31 14:45:00,98.27,98.39,98.27,98.31,7300.0,85.3072,85.4114,85.3072,85.3419,7300.0
2014-12-31 14:50:00,98.3,98.39,98.3,98.36,6800.0,85.3332,85.4114,85.3332,85.3853,6800.0
2014-12-31 14:55:00,98.36,98.39,98.29,98.34,8500.0,85.3853,85.4114,85.3246,85.368,8500.0
2014-12-31 15:00:00,98.37,98.38,98.27,98.29,7700.0,85.394,85.4027,85.3072,85.3246,7700.0
2014-12-31 15:05:00,98.31,98.4,98.31,98.4,8800.0,85.3419,85.42,85.3419,85.42,8800.0
2014-12-31 15:10:00,98.39,98.58,98.39,98.58,14100.0,85.4114,85.5763,85.4114,85.5763,14100.0
2014-12-31 15:15:00,98.58,98.66,98.56,98.64,7100.0,85.5763,85.6457,85.5589,85.6284,7100.0
2014-12-31 15:20:00,98.63,98.68,98.56,98.66,10500.0,85.6197,85.6631,85.5589,85.6457,10500.0
2014-12-31 15:25:00,98.65,98.65,98.59,98.61,11000.0,85.6371,85.6371,85.585,85.6023,11000.0
2014-12-31 15:30:00,98.63,98.64,98.55,98.57,12600.0,85.6197,85.6284,85.5503,85.5676,12600.0
2014-12-31 15:35:00,98.57,98.64,98.57,98.59,19000.0,85.5676,85.6284,85.5676,85.585,19000.0
2014-12-31 15:40:00,98.58,98.59,98.47,98.5,27100.0,85.5763,85.585,85.4808,85.5069,27100.0
2014-12-31 15:45:00,98.5,98.51,98.3,98.33,29600.0,85.5069,85.5155,85.3332,85.3593,29600.0
2014-12-31 15:50:00,98.32,98.32,98.13,98.19,32900.0,85.3506,85.3506,85.1857,85.2377,32900.0
2014-12-31 15:55:00,98.13,98.32,98.1,98.12,85000.0,85.1857,85.3506,85.1596,85.177,85000.0
2015-01-02 09:30:00,98.71,98.86,98.18,98.35,33300.0,85.6892,85.8194,85.2291,85.3766,33300.0
2015-01-02 09:35:00,98.35,98.53,98.17,98.18,10400.0,85.3766,85.5329,85.2204,85.2291,10400.0
2015-01-02 09:40:00,98.26,98.45,98.17,98.18,7100.0,85.2985,85.4634,85.2204,85.2291,7100.0
2015-01-02 09:45:00,98.19,98.33,98.13,98.2,23500.0,85.2377,85.3593,85.1857,85.2464,23500.0
2015-01-02 09:50:00,98.22,98.22,97.85,97.9,18800.0,85.2638,85.2638,84.9426,84.986,18800.0
2015-01-02 09:55:00,97.86,97.91,97.76,97.77,13400.0,84.9513,84.9947,84.8645,84.8731,13400.0
2015-01-02 10:00:00,97.81,97.88,97.54,97.73,6200.0,84.9079,84.9686,84.6735,84.8384,6200.0
2015-01-02 10:05:00,97.76,97.76,97.55,97.6,6300.0,84.8645,84.8645,84.6822,84.7256,6300.0
2015-01-02 10:10:00,97.63,97.74,97.55,97.6,12400.0,84.7516,84.8471,84.6822,84.7256,12400.0
2015-01-02 10:15:00,97.59,97.59,97.32,97.43,15100.0,84.7169,84.7169,84.4825,84.578,15100.0
2015-01-02 10:20:00,97.42,97.52,97.21,97.34,30800.0,84.5693,84.6561,84.387,84.4999,30800.0
2015-01-02 10:25:00,97.39,97.4,97.25,97.33,10400.0,84.5433,84.552,84.4217,84.4912,10400.0
2015-01-02 10:30:00,97.33,97.33,97.17,97.29,7700.0,84.4912,84.4912,84.3523,84.4565,7700.0
2015-01-02 10:35:00,97.27,97.27,97.05,97.08,6300.0,84.4391,84.4391,84.2481,84.2742,6300.0
2015-01-02 10:40:00,97.07,97.14,96.95,97.0,25300.0,84.2655,84.3263,84.1613,84.2047,25300.0
2015-01-02 10:45:00,96.99,97.03,96.89,96.95,10200.0,84.196,84.2308,84.1092,84.1613,10200.0
2015-01-02 10:50:00,96.94,96.98,96.85,96.97,10600.0,84.1526,84.1874,84.0745,84.1787,10600.0
2015-01-02 10:55:00,96.99,97.08,96.93,97.08,20100.0,84.196,84.2742,84.144,84.2742,20100.0
2015-01-02 11:00:00,97.08,97.14,96.95,97.05,22600.0,84.2742,84.3263,84.1613,84.2481,22600.0
2015-01-02 11:05:00,97.05,97.06,96.79,96.88,6900.0,84.2481,84.2568,84.0224,84.1005,6900.0
2015-01-02 11:10:00,96.88,96.88,96.69,96.73,15100.0,84.1005,84.1005,83.9356,83.9703,15100.0
2015-01-02 11:15:00,96.74,96.81,96.66,96.71,39600.0,83.979,84.0398,83.9096,83.953,39600.0
2015-01-02 11:20:00,96.69,96.8,96.66,96.74,11700.0,83.9356,84.0311,83.9096,83.979,11700.0
2015-01-02 11:25:00,96.76,96.76,96.6,96.7,19400.0,83.9964,83.9964,83.8575,83.9443,19400.0
2015-01-02 11:30:00,96.71,96.78,96.69,96.72,22700.0,83.953,84.0137,83.9356,83.9617,22700.0
2015-01-02 11:35:00,96.73,96.81,96.69,96.73,38900.0,83.9703,84.0398,83.9356,83.9703,38900.0
2015-01-02 11:40:00,96.75,96.77,96.67,96.71,19000.0,83.9877,84.0051,83.9182,83.953,19000.0
2015-01-02 11:45:00,96.73,96.88,96.69,96.7,128700.0,83.9703,84.1005,83.9356,83.9443,128700.0
2015-01-02 11:50:00,96.71,96.73,96.67,96.71,30200.0,83.953,83.9703,83.9182,83.953,30200.0
2015-01-02 11:55:00,96.73,96.74,96.69,96.71,33200.0,83.9703,83.979,83.9356,83.953,33200.0
2015-01-02 12:00:00,96.7,96.97,96.62,96.97,51900.0,83.9443,84.1787,83.8748,84.1787,51900.0
2015-01-02 12:05:00,96.98,97.19,96.97,97.15,5900.0,84.1874,84.3697,84.1787,84.3349,5900.0
2015-01-02 12:10:00,97.16,97.3,97.14,97.24,15800.0,84.3436,84.4651,84.3263,84.4131,15800.0
2015-01-02 12:15:00,97.23,97.32,97.13,97.31,8400.0,84.4044,84.4825,84.3176,84.4738,8400.0
2015-01-02 12:20:00,97.35,97.43,97.32,97.42,7800.0,84.5086,84.578,84.4825,84.5693,7800.0
2015-01-02 12:25:00,97.42,97.48,97.36,97.48,9000.0,84.5693,84.6214,84.5172,84.6214,9000.0
2015-01-02 12:30:00,97.49,97.52,97.38,97.39,15900.0,84.6301,84.6561,84.5346,84.5433,15900.0
2015-01-02 12:35:00,97.4,97.41,97.13,97.16,9400.0,84.552,84.5606,84.3176,84.3436,9400.0
2015-01-02 12:40:00,97.18,97.31,97.13,97.28,4300.0,84.361,84.4738,84.3176,84.4478,4300.0
2015-01-02 12:45:00,97.28,97.3,97.02,97.05,13600.0,84.4478,84.4651,84.2221,84.2481,13600.0
2015-01-02 12:50:00,97.04,97.15,97.03,97.04,15500.0,84.2394,84.3349,84.2308,84.2394,15500.0
2015-01-02 12:55:00,97.03,97.05,96.9,96.9,31000.0,84.2308,84.2481,84.1179,84.1179,31000.0
2015-01-02 13:00:00,96.97,97.0,96.93,96.96,15400.0,84.1787,84.2047,84.144,84.17,15400.0
2015-01-02 13:05:00,96.96,96.97,96.83,96.91,8800.0,84.17,84.1787,84.0571,84.1266,8800.0
2015-01-02 13:10:00,96.98,97.03,96.98,97.0,14200.0,84.1874,84.2308,84.1874,84.2047,14200.0
2015-01-02 13:15:00,97.0,97.03,96.96,96.97,18300.0,84.2047,84.2308,84.17,84.1787,18300.0
2015-01-02 13:20:00,96.96,97.02,96.96,97.0,11200.0,84.17,84.2221,84.17,84.2047,11200.0
2015-01-02 13:25:00,97.0,97.0,96.69,96.7,8000.0,84.2047,84.2047,83.9356,83.9443,8000.0
2015-01-02 13:30:00,96.76,96.8,96.53,96.69,10500.0,83.9964,84.0311,83.7967,83.9356,10500.0
2015-01-02 13:35:00,96.69,96.85,96.66,96.81,10600.0,83.9356,84.0745,83.9096,84.0398,10600.0
2015-01-02 13:40:00,96.88,96.97,96.83,96.92,15200.0,84.1005,84.1787,84.0571,84.1353,15200.0
2015-01-02 13:45:00,96.93,96.96,96.74,96.76,50400.0,84.144,84.17,83.979,83.9964,50400.0
2015-01-02 13:50:00,96.79,96.82,96.72,96.76,34200.0,84.0224,84.0485,83.9617,83.9964,34200.0
2015-01-02 13:55:00,96.79,97.1,96.79,97.08,18300.0,84.0224,84.2915,84.0224,84.2742,18300.0
2015-01-02 14:00:00,97.06,97.12,96.83,96.85,55500.0,84.2568,84.3089,84.0571,84.0745,55500.0
2015-01-02 14:05:00,96.86,97.34,96.8,97.26,28500.0,84.0832,84.4999,84.0311,84.4304,28500.0
2015-01-02 14:10:00,97.26,97.52,97.26,97.43,27300.0,84.4304,84.6561,84.4304,84.578,27300.0
2015-01-02 14:15:00,97.43,97.43,97.32,97.36,10700.0,84.578,84.578,84.4825,84.5172,10700.0
2015-01-02 14:20:00,97.39,97.53,97.37,97.52,6900.0,84.5433,84.6648,84.5259,84.6561,6900.0
2015-01-02 14:25:00,97.51,97.59,97.44,97.5,15600.0,84.6474,84.7169,84.5867,84.6388,15600.0
2015-01-02 14:30:00,97.5,97.54,97.47,97.5,12000.0,84.6388,84.6735,84.6127,84.6388,12000.0
2015-01-02 14:35:00,97.5,97.53,97.46,97.53,15700.0,84.6388,84.6648,84.604,84.6648,15700.0
2015-01-02 14:40:00,97.52,97.52,97.4,97.5,10700.0,84.6561,84.6561,84.552,84.6388,10700.0
2015-01-02 14:45:00,97.48,97.49,97.35,97.48,16200.0,84.6214,84.6301,84.5086,84.6214,16200.0
2015-01-02 14:50:00,97.48,97.53,97.47,97.49,12600.0,84.6214,84.6648,84.6127,84.6301,12600.0
2015-01-02 14:55:00,97.49,97.52,97.43,97.48,9700.0,84.6301,84.6561,84.578,84.6214,9700.0
2015-01-02 15:00:00,97.48,97.48,97.35,97.37,19200.0,84.6214,84.6214,84.5086,84.5259,19200.0
2015-01-02 15:05:00,97.38,97.46,97.33,97.44,14800.0,84.5346,84.604,84.4912,84.5867,14800.0
2015-01-02 15:10:00,97.41,97.43,97.28,97.41,11700.0,84.5606,84.578,84.4478,84.5606,11700.0
2015-01-02 15:15:00,97.45,97.47,97.39,97.44,10400.0,84.5954,84.6127,84.5433,84.5867,10400.0
2015-01-02 15:20:00,97.45,97.47,97.43,97.45,15300.0,84.5954,84.6127,84.578,84.5954,15300.0
2015-01-02 15:25:00,97.45,97.47,97.41,97.45,15200.0,84.5954,84.6127,84.5606,84.5954,15200.0
2015-01-02 15:30:00,97.46,97.46,97.42,97.45,17500.0,84.604,84.604,84.5693,84.5954,17500.0
2015-01-02 15:35:00,97.45,97.46,97.38,97.44,25100.0,84.5954,84.604,84.5346,84.5867,25100.0
2015-01-02 15:40:00,97.44,97.47,97.4,97.43,27100.0,84.5867,84.6127,84.552,84.578,27100.0
2015-01-02 15:45:00,97.41,97.54,97.39,97.53,110800.0,84.5606,84.6735,84.5433,84.6648,110800.0
2015-01-02 15:50:00,97.55,97.7,97.55,97.62,31300.0,84.6822,84.8124,84.6822,84.7429,31300.0
2015-01-02 15:55:00,97.63,97.66,97.51,97.52,58700.0,84.7516,84.7777,84.6474,84.6561,58700.0
2015-01-05 09:30:00,97.38,97.71,96.59,97.5,94900.0,84.5346,84.8211,83.8488,84.6388,94900.0
2015-01-05 09:35:00,97.5,98.36,97.4,98.36,115700.0,84.6388,85.3853,84.552,85.3853,115700.0
2015-01-05 09:40:00,98.26,98.65,98.25,98.64,29100.0,85.2985,85.6371,85.2898,85.6284,29100.0
2015-01-05 09:45:00,98.69,98.78,98.27,98.29,20100.0,85.6718,85.7499,85.3072,85.3246,20100.0
2015-01-05 09:50:00,98.3,98.37,98.25,98.3,10100.0,85.3332,85.394,85.2898,85.3332,10100.0
2015-01-05 09:55:00,98.33,98.4,98.25,98.31,14200.0,85.3593,85.42,85.2898,85.3419,14200.0
2015-01-05 10:00:00,98.29,98.56,98.25,98.56,19100.0,85.3246,85.5589,85.2898,85.5589,19100.0
2015-01-05 10:05:00,98.57,98.7,98.44,98.45,17000.0,85.5676,85.6805,85.4548,85.4634,17000.0
2015-01-05 10:10:00,98.45,98.5,98.24,98.37,10900.0,85.4634,85.5069,85.2812,85.394,10900.0
2015-01-05 10:15:00,98.36,98.4,98.31,98.34,7600.0,85.3853,85.42,85.3419,85.368,7600.0
2015-01-05 10:20:00,98.37,98.47,98.35,98.41,10200.0,85.394,85.4808,85.3766,85.4287,10200.0
2015-01-05 10:25:00,98.37,98.66,98.37,98.62,11600.0,85.394,85.6457,85.394,85.611,11600.0
2015-01-05 10:30:00,98.61,98.64,98.46,98.57,27200.0,85.6023,85.6284,85.4721,85.5676,27200.0
2015-01-05 10:35:00,98.57,98.66,98.55,98.6,23400.0,85.5676,85.6457,85.5503,85.5937,23400.0
2015-01-05 10:40:00,98.59,98.63,98.55,98.56,26300.0,85.585,85.6197,85.5503,85.5589,26300.0
2015-01-05 10:45:00,98.56,98.7,98.55,98.65,18300.0,85.5589,85.6805,85.5503,85.6371,18300.0
2015-01-05 10:50:00,98.63,98.73,98.51,98.67,11100.0,85.6197,85.7065,85.5155,85.6544,11100.0
2015-01-05 10:55:00,98.66,98.91,98.6,98.91,24100.0,85.6457,85.8628,85.5937,85.8628,24100.0
2015-01-05 11:00:00,98.89,98.98,98.85,98.98,18900.0,85.8454,85.9235,85.8107,85.9235,18900.0
2015-01-05 11:05:00,98.96,99.0,98.93,98.96,16200.0,85.9062,85.9409,85.8801,85.9062,16200.0
2015-01-05 11:10:00,98.97,99.23,98.95,99.21,34100.0,85.9149,86.1406,85.8975,86.1232,34100.0
2015-01-05 11:15:00,99.21,99.28,99.03,99.09,24200.0,86.1232,86.184,85.9669,86.019,24200.0
2015-01-05 11:20:00,99.08,99.29,99.06,99.22,22800.0,86.0103,86.1926,85.993,86.1319,22800.0
2015-01-05 11:25:00,99.2,99.38,99.2,99.34,17100.0,86.1145,86.2708,86.1145,86.236,17100.0
2015-01-05 11:30:00,99.32,99.32,99.09,99.3,36700.0,86.2187,86.2187,86.019,86.2013,36700.0
2015-01-05 11:35:00,99.3,99.49,99.29,99.44,22200.0,86.2013,86.3663,86.1926,86.3229,22200.0
2015-01-05 11:40:00,99.46,99.72,99.46,99.57,19900.0,86.3402,86.5659,86.3402,86.4357,19900.0
2015-01-05 11:45:00,99.6,99.66,99.16,99.19,14900.0,86.4618,86.5138,86.0798,86.1058,14900.0
2015-01-05 11:50:00,99.18,99.5,99.18,99.5,11300.0,86.0972,86.3749,86.0972,86.3749,11300.0
2015-01-05 11:55:00,99.5,99.54,99.39,99.45,18900.0,86.3749,86.4097,86.2795,86.3315,18900.0
2015-01-05 12:00:00,99.44,99.51,99.34,99.36,22600.0,86.3229,86.3836,86.236,86.2534,22600.0
2015-01-05 12:05:00,99.36,99.65,99.34,99.62,14400.0,86.2534,86.5052,86.236,86.4791,14400.0
2015-01-05 12:10:00,99.58,99.58,99.46,99.53,17800.0,86.4444,86.4444,86.3402,86.401,17800.0
2015-01-05 12:15:00,99.53,99.58,99.46,99.58,21000.0,86.401,86.4444,86.3402,86.4444,21000.0
2015-01-05 12:20:00,99.58,99.72,99.49,99.61,14100.0,86.4444,86.5659,86.3663,86.4704,14100.0
2015-01-05 12:25:00,99.61,99.61,99.43,99.61,14800.0,86.4704,86.4704,86.3142,86.4704,14800.0
2015-01-05 12:30:00,99.62,99.62,99.28,99.28,12700.0,86.4791,86.4791,86.184,86.184,12700.0
2015-01-05 12:35:00,99.25,99.42,99.23,99.37,8600.0,86.1579,86.3055,86.1406,86.2621,8600.0
2015-01-05 12:40:00,99.37,99.46,99.24,99.44,12700.0,86.2621,86.3402,86.1492,86.3229,12700.0
2015-01-05 12:45:00,99.45,99.46,99.38,99.43,15300.0,86.3315,86.3402,86.2708,86.3142,15300.0
2015-01-05 12:50:00,99.42,99.42,99.19,99.25,11000.0,86.3055,86.3055,86.1058,86.1579,11000.0
2015-01-05 12:55:00,99.27,99.4,99.24,99.34,10200.0,86.1753,86.2881,86.1492,86.236,10200.0
2015-01-05 13:00:00,99.31,99.4,99.24,99.25,11700.0,86.21,86.2881,86.1492,86.1579,11700.0
2015-01-05 13:05:00,99.25,99.32,99.22,99.28,5800.0,86.1579,86.2187,86.1319,86.184,5800.0
2015-01-05 13:10:00,99.25,99.25,99.1,99.11,4100.0,86.1579,86.1579,86.0277,86.0364,4100.0
2015-01-05 13:15:00,99.07,99.07,98.92,98.93,9800.0,86.0017,86.0017,85.8715,85.8801,9800.0
2015-01-05 13:20:00,98.93,99.07,98.92,99.03,9100.0,85.8801,86.0017,85.8715,85.9669,9100.0
2015-01-05 13:25:00,99.02,99.18,99.01,99.17,11500.0,85.9583,86.0972,85.9496,86.0885,11500.0
2015-01-05 13:30:00,99.19,99.36,99.18,99.35,6600.0,86.1058,86.2534,86.0972,86.2447,6600.0
2015-01-05 13:35:00,99.37,99.47,99.27,99.29,9400.0,86.2621,86.3489,86.1753,86.1926,9400.0
2015-01-05 13:40:00,99.29,99.37,99.24,99.31,8800.0,86.1926,86.2621,86.1492,86.21,8800.0
2015-01-05 13:45:00,99.29,99.63,99.25,99.63,24700.0,86.1926,86.4878,86.1579,86.4878,24700.0
2015-01-05 13:50:00,99.62,99.8,99.6,99.68,21700.0,86.4791,86.6354,86.4618,86.5312,21700.0
2015-01-05 13:55:00,99.69,100.0,99.69,99.94,32600.0,86.5399,86.809,86.5399,86.7569,32600.0
2015-01-05 14:00:00,99.91,99.93,99.84,99.88,15500.0,86.7309,86.7482,86.6701,86.7048,15500.0
2015-01-05 14:05:00,99.88,99.89,99.71,99.73,15900.0,86.7048,86.7135,86.5572,86.5746,15900.0
2015-01-05 14:10:00,99.74,99.8,99.73,99.79,17500.0,86.5833,86.6354,86.5746,86.6267,17500.0
2015-01-05 14:15:00,99.79,100.05,99.77,99.89,36000.0,86.6267,86.8524,86.6093,86.7135,36000.0
2015-01-05 14:20:00,99.87,100.07,99.87,99.94,39200.0,86.6961,86.8698,86.6961,86.7569,39200.0
2015-01-05 14:25:00,99.87,100.03,99.79,99.94,25000.0,86.6961,86.835,86.6267,86.7569,25000.0
2015-01-05 14:30:00,99.93,99.97,99.84,99.86,49100.0,86.7482,86.7829,86.6701,86.6875,49100.0
2015-01-05 14:35:00,99.86,100.07,99.82,99.94,29800.0,86.6875,86.8698,86.6527,86.7569,29800.0
2015-01-05 14:40:00,99.91,100.14,99.91,99.98,17800.0,86.7309,86.9305,86.7309,86.7916,17800.0
2015-01-05 14:45:00,99.96,100.04,99.87,99.88,17000.0,86.7743,86.8437,86.6961,86.7048,17000.0
2015-01-05 14:50:00,99.88,99.95,99.71,99.95,14500.0,86.7048,86.7656,86.5572,86.7656,14500.0
2015-01-05 14:55:00,99.95,100.0,99.88,99.95,31200.0,86.7656,86.809,86.7048,86.7656,31200.0
2015-01-05 15:00:00,99.95,99.95,99.77,99.84,22800.0,86.7656,86.7656,86.6093,86.6701,22800.0
2015-01-05 15:05:00,99.84,100.02,99.81,99.95,49200.0,86.6701,86.8264,86.6441,86.7656,49200.0
2015-01-05 15:10:00,99.95,100.19,99.94,100.1,49000.0,86.7656,86.9739,86.7569,86.8958,49000.0
2015-01-05 15:15:00,100.1,100.2,100.08,100.19,25100.0,86.8958,86.9826,86.8784,86.9739,25100.0
2015-01-05 15:20:00,100.19,100.25,99.99,100.23,33300.0,86.9739,87.026,86.8003,87.0086,33300.0
2015-01-05 15:25:00,100.22,100.22,100.05,100.08,19200.0,87.0,87.0,86.8524,86.8784,19200.0
2015-01-05 15:30:00,100.09,100.25,99.94,99.94,103400.0,86.8871,87.026,86.7569,86.7569,103400.0
2015-01-05 15:35:00,99.94,99.94,99.73,99.81,47700.0,86.7569,86.7569,86.5746,86.6441,47700.0
2015-01-05 15:40:00,99.81,99.98,99.69,99.85,30200.0,86.6441,86.7916,86.5399,86.6788,30200.0
2015-01-05 15:45:00,99.85,99.93,99.78,99.93,78700.0,86.6788,86.7482,86.618,86.7482,78700.0
2015-01-05 15:50:00,99.93,100.15,99.9,100.08,85100.0,86.7482,86.9392,86.7222,86.8784,85100.0
2015-01-05 15:55:00,100.1,100.12,99.72,99.76,147500.0,86.8958,86.9132,86.5659,86.6006,147500.0
2015-01-06 09:30:00,102.21,105.35,101.59,102.37,256300.0,88.7275,91.4533,88.1893,88.8664,256300.0
2015-01-06 09:35:00,102.37,102.81,101.34,102.04,114700.0,88.8664,89.2483,87.9722,88.5799,114700.0
2015-01-06 09:40:00,102.09,102.29,101.58,102.13,74800.0,88.6233,88.7969,88.1806,88.658,74800.0
2015-01-06 09:45:00,102.13,102.13,101.34,101.5,81500.0,88.658,88.658,87.9722,88.1111,81500.0
2015-01-06 09:50:00,101.5,101.81,101.15,101.4,51500.0,88.1111,88.3802,87.8073,88.0243,51500.0
2015-01-06 09:55:00,101.4,101.44,100.82,100.83,42000.0,88.0243,88.059,87.5208,87.5295,42000.0
2015-01-06 10:00:00,100.82,101.67,100.8,101.21,77900.0,87.5208,88.2587,87.5035,87.8594,77900.0
2015-01-06 10:05:00,101.18,101.25,100.62,100.69,44000.0,87.8333,87.8941,87.3472,87.408,44000.0
2015-01-06 10:10:00,100.63,100.89,100.4,100.78,78200.0,87.3559,87.5816,87.1562,87.4861,78200.0
2015-01-06 10:15:00,100.81,101.29,100.59,101.29,47300.0,87.5121,87.9288,87.3212,87.9288,47300.0
2015-01-06 10:20:00,101.29,101.34,100.79,100.81,53200.0,87.9288,87.9722,87.4948,87.5121,53200.0
2015-01-06 10:25:00,100.83,101.13,100.79,100.98,41200.0,87.5295,87.7899,87.4948,87.6597,41200.0
2015-01-06 10:30:00,101.0,101.31,100.89,101.21,33200.0,87.6771,87.9462,87.5816,87.8594,33200.0
2015-01-06 10:35:00,101.24,101.3,100.95,100.97,22400.0,87.8854,87.9375,87.6337,87.651,22400.0
2015-01-06 10:40:00,100.97,101.28,100.94,101.03,17100.0,87.651,87.9201,87.625,87.7031,17100.0
2015-01-06 10:45:00,101.0,101.18,100.95,101.02,37100.0,87.6771,87.8333,87.6337,87.6944,37100.0
2015-01-06 10:50:00,101.04,101.22,100.98,101.2,23100.0,87.7118,87.8681,87.6597,87.8507,23100.0
2015-01-06 10:55:00,101.19,101.19,100.94,100.95,12800.0,87.842,87.842,87.625,87.6337,12800.0
2015-01-06 11:00:00,100.94,100.95,100.42,100.43,38900.0,87.625,87.6337,87.1736,87.1823,38900.0
2015-01-06 11:05:00,100.42,100.51,100.31,100.46,33100.0,87.1736,87.2517,87.0781,87.2083,33100.0
2015-01-06 11:10:00,100.49,100.5,100.37,100.44,30500.0,87.2344,87.243,87.1302,87.1909,30500.0
2015-01-06 11:15:00,100.43,100.46,99.93,100.0,35900.0,87.1823,87.2083,86.7482,86.809,35900.0
2015-01-06 11:20:00,99.98,100.21,99.9,99.98,23100.0,86.7916,86.9913,86.7222,86.7916,23100.0
2015-01-06 11:25:00,99.98,100.16,99.95,100.03,16700.0,86.7916,86.9479,86.7656,86.835,16700.0
2015-01-06 11:30:00,100.03,100.13,99.9,100.04,18800.0,86.835,86.9218,86.7222,86.8437,18800.0
2015-01-06 11:35:00,100.02,100.08,99.9,100.02,21200.0,86.8264,86.8784,86.7222,86.8264,21200.0
2015-01-06 11:40:00,100.01,100.02,99.55,99.56,38200.0,86.8177,86.8264,86.4183,86.427,38200.0
2015-01-06 11:45:00,99.53,99.6,99.39,99.51,19100.0,86.401,86.4618,86.2795,86.3836,19100.0
2015-01-06 11:50:00,99.48,99.5,99.38,99.46,10300.0,86.3576,86.3749,86.2708,86.3402,10300.0
2015-01-06 11:55:00,99.47,99.58,99.4,99.57,22200.0,86.3489,86.4444,86.2881,86.4357,22200.0
2015-01-06 12:00:00,99.59,99.63,99.33,99.39,14200.0,86.4531,86.4878,86.2274,86.2795,14200.0
2015-01-06 12:05:00,99.37,99.57,99.22,99.55,25300.0,86.2621,86.4357,86.1319,86.4183,25300.0
2015-01-06 12:10:00,99.54,99.84,99.36,99.79,16200.0,86.4097,86.6701,86.2534,86.6267,16200.0
2015-01-06 12:15:00,99.8,99.83,99.57,99.58,36600.0,86.6354,86.6614,86.4357,86.4444,36600.0
2015-01-06 12:20:00,99.56,99.66,99.47,99.59,19500.0,86.427,86.5138,86.3489,86.4531,19500.0
2015-01-06 12:25:00,99.58,99.82,99.56,99.81,10000.0,86.4444,86.6527,86.427,86.6441,10000.0
2015-01-06 12:30:00,99.79,99.97,99.75,99.9,18000.0,86.6267,86.7829,86.592,86.7222,18000.0
2015-01-06 12:35:00,99.85,99.99,99.85,99.97,6200.0,86.6788,86.8003,86.6788,86.7829,6200.0
2015-01-06 12:40:00,99.95,100.1,99.87,99.91,41900.0,86.7656,86.8958,86.6961,86.7309,41900.0
2015-01-06 12:45:00,99.88,99.88,99.74,99.84,8200.0,86.7048,86.7048,86.5833,86.6701,8200.0
2015-01-06 12:50:00,99.91,99.92,99.76,99.83,5800.0,86.7309,86.7395,86.6006,86.6614,5800.0
2015-01-06 12:55:00,99.83,99.99,99.81,99.97,11300.0,86.6614,86.8003,86.6441,86.7829,11300.0
2015-01-06 13:00:00,99.96,99.96,99.75,99.75,10400.0,86.7743,86.7743,86.592,86.592,10400.0
2015-01-06 13:05:00,99.75,99.82,99.62,99.66,10500.0,86.592,86.6527,86.4791,86.5138,10500.0
2015-01-06 13:10:00,99.65,99.75,99.43,99.53,20800.0,86.5052,86.592,86.3142,86.401,20800.0
2015-01-06 13:15:00,99.53,99.56,99.41,99.53,17500.0,86.401,86.427,86.2968,86.401,17500.0
2015-01-06 13:20:00,99.57,99.57,99.38,99.39,22400.0,86.4357,86.4357,86.2708,86.2795,22400.0
2015-01-06 13:25:00,99.38,99.54,99.27,99.28,37900.0,86.2708,86.4097,86.1753,86.184,37900.0
2015-01-06 13:30:00,99.29,99.45,99.23,99.33,15800.0,86.1926,86.3315,86.1406,86.2274,15800.0
2015-01-06 13:35:00,99.34,99.67,99.33,99.58,10900.0,86.236,86.5225,86.2274,86.4444,10900.0
2015-01-06 13:40:00,99.57,99.68,99.44,99.56,30000.0,86.4357,86.5312,86.3229,86.427,30000.0
2015-01-06 13:45:00,99.56,99.74,99.53,99.71,10600.0,86.427,86.5833,86.401,86.5572,10600.0
2015-01-06 13:50:00,99.73,99.84,99.66,99.75,14100.0,86.5746,86.6701,86.5138,86.592,14100.0
2015-01-06 13:55:00,99.75,100.03,99.67,100.03,13400.0,86.592,86.835,86.5225,86.835,13400.0
2015-01-06 14:00:00,100.04,100.15,99.92,99.93,29700.0,86.8437,86.9392,86.7395,86.7482,29700.0
2015-01-06 14:05:00,99.94,99.97,99.77,99.93,15300.0,86.7569,86.7829,86.6093,86.7482,15300.0
2015-01-06 14:10:00,99.93,100.0,99.84,99.93,12900.0,86.7482,86.809,86.6701,86.7482,12900.0
2015-01-06 14:15:00,99.92,100.09,99.91,99.98,23100.0,86.7395,86.8871,86.7309,86.7916,23100.0
2015-01-06 14:20:00,99.99,100.1,99.96,100.03,42900.0,86.8003,86.8958,86.7743,86.835,42900.0
2015-01-06 14:25:00,100.06,100.09,99.95,100.02,44000.0,86.8611,86.8871,86.7656,86.8264,44000.0
2015-01-06 14:30:00,100.06,100.08,99.96,100.08,28900.0,86.8611,86.8784,86.7743,86.8784,28900.0
2015-01-06 14:35:00,100.08,100.2,99.96,100.2,44800.0,86.8784,86.9826,86.7743,86.9826,44800.0
2015-01-06 14:40:00,100.23,100.5,100.15,100.39,34500.0,87.0086,87.243,86.9392,87.1475,34500.0
2015-01-06 14:45:00,100.43,100.72,100.41,100.56,17900.0,87.1823,87.434,87.1649,87.2951,17900.0
2015-01-06 14:50:00,100.57,100.69,100.46,100.67,25800.0,87.3038,87.408,87.2083,87.3906,25800.0
2015-01-06 14:55:00,100.67,100.8,100.61,100.72,20300.0,87.3906,87.5035,87.3385,87.434,20300.0
2015-01-06 15:00:00,100.74,100.88,100.58,100.84,19200.0,87.4514,87.5729,87.3125,87.5382,19200.0
2015-01-06 15:05:00,100.86,100.86,100.7,100.84,20900.0,87.5555,87.5555,87.4167,87.5382,20900.0
2015-01-06 15:10:00,100.87,101.08,100.8,101.02,23900.0,87.5642,87.7465,87.5035,87.6944,23900.0
2015-01-06 15:15:00,101.02,101.19,100.99,101.19,25700.0,87.6944,87.842,87.6684,87.842,25700.0
2015-01-06 15:20:00,101.2,101.4,101.13,101.23,49200.0,87.8507,88.0243,87.7899,87.8767,49200.0
2015-01-06 15:25:00,101.23,101.43,101.2,101.43,39900.0,87.8767,88.0504,87.8507,88.0504,39900.0
2015-01-06 15:30:00,101.43,101.45,101.03,101.03,33000.0,88.0504,88.0677,87.7031,87.7031,33000.0
2015-01-06 15:35:00,101.03,101.05,100.69,100.69,36800.0,87.7031,87.7205,87.408,87.408,36800.0
2015-01-06 15:40:00,100.7,100.84,100.65,100.8,39200.0,87.4167,87.5382,87.3732,87.5035,39200.0
2015-01-06 15:45:00,100.79,100.88,100.68,100.78,75400.0,87.4948,87.5729,87.3993,87.4861,75400.0
2015-01-06 15:50:00,100.79,100.96,100.71,100.8,67000.0,87.4948,87.6424,87.4253,87.5035,67000.0
2015-01-06 15:55:00,100.79,100.82,100.43,100.47,91100.0,87.4948,87.5208,87.1823,87.217,91100.0
2015-01-07 09:30:00,101.06,101.14,101.0,101.09,23400.0,87.7292,87.7986,87.6771,87.7552,23400.0
2015-01-07 09:35:00,101.04,101.96,101.01,101.33,31700.0,87.7118,88.5104,87.6858,87.9635,31700.0
2015-01-07 09:40:00,101.47,101.47,101.22,101.27,7100.0,88.0851,88.0851,87.8681,87.9115,7100.0
2015-01-07 09:45:00,101.35,101.42,101.16,101.35,14100.0,87.9809,88.0417,87.816,87.9809,14100.0
2015-01-07 09:50:00,101.35,101.58,101.27,101.54,12200.0,87.9809,88.1806,87.9115,88.1458,12200.0
2015-01-07 09:55:00,101.53,101.57,101.25,101.35,14200.0,88.1372,88.1719,87.8941,87.9809,14200.0
2015-01-07 10:00:00,101.35,101.6,101.33,101.47,15100.0,87.9809,88.1979,87.9635,88.0851,15100.0
2015-01-07 10:05:00,101.48,101.84,101.48,101.77,46900.0,88.0938,88.4063,88.0938,88.3455,46900.0
2015-01-07 10:10:00,101.8,101.8,101.56,101.7,13800.0,88.3716,88.3716,88.1632,88.2847,13800.0
2015-01-07 10:15:00,101.71,101.79,101.6,101.66,16600.0,88.2934,88.3629,88.1979,88.25,16600.0
2015-01-07 10:20:00,101.68,101.72,101.2,101.2,10100.0,88.2674,88.3021,87.8507,87.8507,10100.0
2015-01-07 10:25:00,101.19,101.39,101.11,101.39,16700.0,87.842,88.0156,87.7726,88.0156,16700.0
2015-01-07 10:30:00,101.38,101.38,101.14,101.25,10300.0,88.007,88.007,87.7986,87.8941,10300.0
2015-01-07 10:35:00,101.25,101.3,101.09,101.09,14600.0,87.8941,87.9375,87.7552,87.7552,14600.0
2015-01-07 10:40:00,101.05,101.14,100.86,100.93,23700.0,87.7205,87.7986,87.5555,87.6163,23700.0
2015-01-07 10:45:00,100.97,101.45,100.97,101.35,12200.0,87.651,88.0677,87.651,87.9809,12200.0
2015-01-07 10:50:00,101.31,101.55,101.31,101.53,11300.0,87.9462,88.1545,87.9462,88.1372,11300.0
2015-01-07 10:55:00,101.56,101.63,101.4,101.41,8600.0,88.1632,88.224,88.0243,88.033,8600.0
2015-01-07 11:00:00,101.46,101.56,101.35,101.44,9800.0,88.0764,88.1632,87.9809,88.059,9800.0
2015-01-07 11:05:00,101.44,101.49,101.29,101.33,11400.0,88.059,88.1024,87.9288,87.9635,11400.0
2015-01-07 11:10:00,101.34,101.36,101.17,101.17,18500.0,87.9722,87.9896,87.8247,87.8247,18500.0
2015-01-07 11:15:00,101.18,101.29,101.09,101.16,15100.0,87.8333,87.9288,87.7552,87.816,15100.0
2015-01-07 11:20:00,101.17,101.24,101.06,101.08,6600.0,87.8247,87.8854,87.7292,87.7465,6600.0
2015-01-07 11:25:00,101.06,101.16,101.02,101.07,13700.0,87.7292,87.816,87.6944,87.7378,13700.0
2015-01-07 11:30:00,101.02,101.42,101.02,101.42,11700.0,87.6944,88.0417,87.6944,88.0417,11700.0
2015-01-07 11:35:00,101.4,101.41,101.26,101.41,5100.0,88.0243,88.033,87.9028,88.033,5100.0
2015-01-07 11:40:00,101.42,101.46,101.3,101.46,7500.0,88.0417,88.0764,87.9375,88.0764,7500.0
2015-01-07 11:45:00,101.43,101.49,101.24,101.42,26600.0,88.0504,88.1024,87.8854,88.0417,26600.0
2015-01-07 11:50:00,101.45,101.8,101.38,101.79,25700.0,88.0677,88.3716,88.007,88.3629,25700.0
2015-01-07 11:55:00,101.82,102.0,101.8,101.97,23800.0,88.3889,88.5452,88.3716,88.5191,23800.0
2015-01-07 12:00:00,101.96,102.12,101.9,101.9,13100.0,88.5104,88.6493,88.4584,88.4584,13100.0
2015-01-07 12:05:00,101.91,102.17,101.75,102.02,14000.0,88.467,88.6927,88.3281,88.5625,14000.0
2015-01-07 12:10:00,102.02,102.02,101.91,101.99,13700.0,88.5625,88.5625,88.467,88.5365,13700.0
2015-01-07 12:15:00,101.98,102.17,101.98,102.1,8400.0,88.5278,88.6927,88.5278,88.632,8400.0
2015-01-07 12:20:00,102.1,102.1,101.92,101.95,11000.0,88.632,88.632,88.4757,88.5018,11000.0
2015-01-07 12:25:00,101.93,102.13,101.93,102.09,16800.0,88.4844,88.658,88.4844,88.6233,16800.0
2015-01-07 12:30:00,102.11,102.16,101.95,101.95,9200.0,88.6407,88.6841,88.5018,88.5018,9200.0
2015-01-07 12:35:00,101.95,102.06,101.94,101.97,8500.0,88.5018,88.5973,88.4931,88.5191,8500.0
2015-01-07 12:40:00,102.01,102.01,101.95,101.99,5400.0,88.5538,88.5538,88.5018,88.5365,5400.0
2015-01-07 12:45:00,101.96,101.96,101.79,101.84,16400.0,88.5104,88.5104,88.3629,88.4063,16400.0
2015-01-07 12:50:00,101.87,102.07,101.87,102.06,17000.0,88.4323,88.6059,88.4323,88.5973,17000.0
2015-01-07 12:55:00,102.06,102.25,102.06,102.08,8500.0,88.5973,88.7622,88.5973,88.6146,8500.0
2015-01-07 13:00:00,102.09,102.45,102.09,102.32,20900.0,88.6233,88.9358,88.6233,88.823,20900.0
2015-01-07 13:05:00,102.31,102.64,102.31,102.53,29600.0,88.8143,89.1007,88.8143,89.0053,29600.0
2015-01-07 13:10:00,102.55,102.83,102.52,102.79,48500.0,89.0226,89.2657,88.9966,89.231,48500.0
2015-01-07 13:15:00,102.78,102.95,102.63,102.65,21500.0,89.2223,89.3699,89.0921,89.1094,21500.0
2015-01-07 13:20:00,102.63,102.63,102.19,102.31,20500.0,89.0921,89.0921,88.7101,88.8143,20500.0
2015-01-07 13:25:00,102.29,102.52,102.22,102.44,39300.0,88.7969,88.9966,88.7361,88.9271,39300.0
2015-01-07 13:30:00,102.44,102.72,102.4,102.69,28300.0,88.9271,89.1702,88.8924,89.1442,28300.0
2015-01-07 13:35:00,102.73,102.95,102.69,102.81,34300.0,89.1789,89.3699,89.1442,89.2483,34300.0
2015-01-07 13:40:00,102.78,102.94,102.76,102.94,16800.0,89.2223,89.3612,89.2049,89.3612,16800.0
2015-01-07 13:45:00,102.95,103.22,102.95,103.2,27600.0,89.3699,89.6042,89.3699,89.5869,27600.0
2015-01-07 13:50:00,103.21,103.3,103.16,103.23,24900.0,89.5956,89.6737,89.5522,89.6129,24900.0
2015-01-07 13:55:00,103.25,103.43,103.18,103.4,16300.0,89.6303,89.7865,89.5695,89.7605,16300.0
2015-01-07 14:00:00,103.4,103.6,103.19,103.52,47100.0,89.7605,89.9341,89.5782,89.8647,47100.0
2015-01-07 14:05:00,103.51,103.51,103.26,103.28,32300.0,89.856,89.856,89.639,89.6563,32300.0
2015-01-07 14:10:00,103.27,103.29,102.98,103.0,21600.0,89.6476,89.665,89.3959,89.4133,21600.0
2015-01-07 14:15:00,103.0,103.45,102.99,103.42,40000.0,89.4133,89.8039,89.4046,89.7779,40000.0
2015-01-07 14:20:00,103.44,103.78,103.44,103.69,50600.0,89.7952,90.0904,89.7952,90.0122,50600.0
2015-01-07 14:25:00,103.69,103.74,103.38,103.44,49700.0,90.0122,90.0556,89.7431,89.7952,49700.0
2015-01-07 14:30:00,103.45,103.78,103.39,103.5,20200.0,89.8039,90.0904,89.7518,89.8473,20200.0
2015-01-07 14:35:00,103.48,103.58,103.28,103.29,23600.0,89.8299,89.9168,89.6563,89.665,23600.0
2015-01-07 14:40:00,103.28,103.42,103.17,103.29,27300.0,89.6563,89.7779,89.5608,89.665,27300.0
2015-01-07 14:45:00,103.25,103.4,103.22,103.29,26800.0,89.6303,89.7605,89.6042,89.665,26800.0
2015-01-07 14:50:00,103.3,103.32,103.03,103.14,19400.0,89.6737,89.691,89.4393,89.5348,19400.0
2015-01-07 14:55:00,103.18,103.26,102.78,102.84,35000.0,89.5695,89.639,89.2223,89.2744,35000.0
2015-01-07 15:00:00,102.9,103.23,102.9,103.23,18000.0,89.3264,89.6129,89.3264,89.6129,18000.0
2015-01-07 15:05:00,103.22,103.4,103.21,103.4,28800.0,89.6042,89.7605,89.5956,89.7605,28800.0
2015-01-07 15:10:00,103.41,103.48,103.32,103.44,27900.0,89.7692,89.8299,89.691,89.7952,27900.0
2015-01-07 15:15:00,103.45,103.5,103.28,103.29,34200.0,89.8039,89.8473,89.6563,89.665,34200.0
2015-01-07 15:20:00,103.27,103.27,102.94,102.95,37100.0,89.6476,89.6476,89.3612,89.3699,37100.0
2015-01-07 15:25:00,102.96,102.97,102.82,102.9,45700.0,89.3785,89.3872,89.257,89.3264,45700.0
2015-01-07 15:30:00,102.91,102.98,102.84,102.91,53300.0,89.3351,89.3959,89.2744,89.3351,53300.0
2015-01-07 15:35:00,102.92,102.92,102.72,102.84,45200.0,89.3438,89.3438,89.1702,89.2744,45200.0
2015-01-07 15:40:00,102.83,102.97,102.83,102.96,39900.0,89.2657,89.3872,89.2657,89.3785,39900.0
2015-01-07 15:45:00,102.98,103.05,102.79,102.86,54700.0,89.3959,89.4567,89.231,89.2917,54700.0
2015-01-07 15:50:00,102.87,103.13,102.87,103.07,55900.0,89.3004,89.5261,89.3004,89.474,55900.0
2015-01-07 15:55:00,103.09,103.22,102.86,103.13,103900.0,89.4914,89.6042,89.2917,89.5261,103900.0
2015-01-08 09:30:00,108.34,109.24,107.5,107.5,248700.0,94.0489,94.8301,93.3197,93.3197,248700.0
2015-01-08 09:35:00,107.51,108.15,107.49,107.92,167600.0,93.3283,93.8839,93.311,93.6843,167600.0
2015-01-08 09:40:00,107.89,108.11,106.78,107.49,143100.0,93.6582,93.8492,92.6946,93.311,143100.0
2015-01-08 09:45:00,107.46,108.22,107.33,107.98,86300.0,93.2849,93.9447,93.1721,93.7363,86300.0
2015-01-08 09:50:00,107.98,108.07,107.5,107.89,48800.0,93.7363,93.8145,93.3197,93.6582,48800.0
2015-01-08 09:55:00,107.92,108.21,107.82,108.11,43300.0,93.6843,93.936,93.5975,93.8492,43300.0
2015-01-08 10:00:00,108.15,108.18,107.91,108.03,59300.0,93.8839,93.91,93.6756,93.7798,59300.0
2015-01-08 10:05:00,108.04,108.12,107.84,108.04,67600.0,93.7884,93.8579,93.6148,93.7884,67600.0
2015-01-08 10:10:00,108.02,108.1,107.79,108.07,28500.0,93.7711,93.8405,93.5714,93.8145,28500.0
2015-01-08 10:15:00,108.05,108.24,107.95,108.02,51200.0,93.7971,93.962,93.7103,93.7711,51200.0
2015-01-08 10:20:00,108.04,108.22,107.86,108.09,58900.0,93.7884,93.9447,93.6322,93.8318,58900.0
2015-01-08 10:25:00,108.1,108.17,107.96,108.17,45400.0,93.8405,93.9013,93.719,93.9013,45400.0
2015-01-08 10:30:00,108.17,108.19,107.99,108.09,52200.0,93.9013,93.9186,93.745,93.8318,52200.0
2015-01-08 10:35:00,108.11,108.14,108.02,108.09,24900.0,93.8492,93.8752,93.7711,93.8318,24900.0
2015-01-08 10:40:00,108.12,108.53,108.07,108.17,52500.0,93.8579,94.2138,93.8145,93.9013,52500.0
2015-01-08 10:45:00,108.18,108.2,107.85,107.9,96200.0,93.91,93.9273,93.6235,93.6669,96200.0
2015-01-08 10:50:00,107.88,108.11,107.79,108.04,52900.0,93.6495,93.8492,93.5714,93.7884,52900.0
2015-01-08 10:55:00,108.03,108.04,107.91,107.95,26600.0,93.7798,93.7884,93.6756,93.7103,26600.0
2015-01-08 11:00:00,107.97,108.87,107.96,108.81,88600.0,93.7277,94.5089,93.719,94.4569,88600.0
2015-01-08 11:05:00,108.81,108.87,108.14,108.38,47000.0,94.4569,94.5089,93.8752,94.0836,47000.0
2015-01-08 11:10:00,108.35,108.59,108.31,108.38,33000.0,94.0575,94.2659,94.0228,94.0836,33000.0
2015-01-08 11:15:00,108.38,108.58,108.28,108.57,19500.0,94.0836,94.2572,93.9968,94.2485,19500.0
2015-01-08 11:20:00,108.58,108.58,108.31,108.32,22000.0,94.2572,94.2572,94.0228,94.0315,22000.0
2015-01-08 11:25:00,108.3,108.32,107.98,108.05,33400.0,94.0141,94.0315,93.7363,93.7971,33400.0
2015-01-08 11:30:00,108.03,108.42,108.02,108.38,12600.0,93.7798,94.1183,93.7711,94.0836,12600.0
2015-01-08 11:35:00,108.4,108.4,107.74,107.92,52500.0,94.1009,94.1009,93.528,93.6843,52500.0
2015-01-08 11:40:00,107.95,108.11,107.67,107.96,45500.0,93.7103,93.8492,93.4672,93.719,45500.0
2015-01-08 11:45:00,107.95,108.05,107.84,107.93,21900.0,93.7103,93.7971,93.6148,93.6929,21900.0
2015-01-08 11:50:00,107.94,107.94,107.69,107.72,18500.0,93.7016,93.7016,93.4846,93.5106,18500.0
2015-01-08 11:55:00,107.72,107.73,107.2,107.32,39900.0,93.5106,93.5193,93.0592,93.1634,39900.0
2015-01-08 12:00:00,107.32,107.34,107.04,107.33,24700.0,93.1634,93.1808,92.9203,93.1721,24700.0
2015-01-08 12:05:00,107.27,107.34,106.91,107.09,43200.0,93.12,93.1808,92.8075,92.9637,43200.0
2015-01-08 12:10:00,107.08,107.4,107.08,107.4,12200.0,92.9551,93.2329,92.9551,93.2329,12200.0
2015-01-08 12:15:00,107.39,107.4,107.21,107.32,22100.0,93.2242,93.2329,93.0679,93.1634,22100.0
2015-01-08 12:20:00,107.29,107.29,107.14,107.23,15800.0,93.1374,93.1374,93.0072,93.0853,15800.0
2015-01-08 12:25:00,107.19,107.19,106.92,107.09,14500.0,93.0506,93.0506,92.8162,92.9637,14500.0
2015-01-08 12:30:00,107.11,107.23,106.98,107.23,15000.0,92.9811,93.0853,92.8683,93.0853,15000.0
2015-01-08 12:35:00,107.25,107.29,107.09,107.11,9900.0,93.1026,93.1374,92.9637,92.9811,9900.0
2015-01-08 12:40:00,107.1,107.5,107.07,107.41,16400.0,92.9724,93.3197,92.9464,93.2415,16400.0
2015-01-08 12:45:00,107.42,107.42,107.11,107.11,11800.0,93.2502,93.2502,92.9811,92.9811,11800.0
2015-01-08 12:50:00,107.11,107.25,107.03,107.25,11800.0,92.9811,93.1026,92.9117,93.1026,11800.0
2015-01-08 12:55:00,107.27,107.27,107.07,107.24,7900.0,93.12,93.12,92.9464,93.094,7900.0
2015-01-08 13:00:00,107.22,107.3,107.02,107.06,11400.0,93.0766,93.146,92.903,92.9377,11400.0
2015-01-08 13:05:00,107.06,107.22,106.99,107.2,19300.0,92.9377,93.0766,92.8769,93.0592,19300.0
2015-01-08 13:10:00,107.19,107.2,107.01,107.01,13400.0,93.0506,93.0592,92.8943,92.8943,13400.0
2015-01-08 13:15:00,107.06,107.11,106.99,107.09,12700.0,92.9377,92.9811,92.8769,92.9637,12700.0
2015-01-08 13:20:00,107.11,107.11,106.95,107.02,8700.0,92.9811,92.9811,92.8422,92.903,8700.0
2015-01-08 13:25:00,107.0,107.19,107.0,107.04,12800.0,92.8856,93.0506,92.8856,92.9203,12800.0
2015-01-08 13:30:00,107.02,107.02,106.59,106.67,22500.0,92.903,92.903,92.5297,92.5991,22500.0
2015-01-08 13:35:00,106.68,107.13,106.68,107.06,21200.0,92.6078,92.9985,92.6078,92.9377,21200.0
2015-01-08 13:40:00,107.06,107.46,107.06,107.36,16700.0,92.9377,93.2849,92.9377,93.1981,16700.0
2015-01-08 13:45:00,107.36,107.45,107.25,107.36,8500.0,93.1981,93.2763,93.1026,93.1981,8500.0
2015-01-08 13:50:00,107.36,107.42,107.07,107.16,13700.0,93.1981,93.2502,92.9464,93.0245,13700.0
2015-01-08 13:55:00,107.12,107.13,106.98,107.06,10800.0,92.9898,92.9985,92.8683,92.9377,10800.0
2015-01-08 14:00:00,107.05,107.31,107.04,107.16,14400.0,92.929,93.1547,92.9203,93.0245,14400.0
2015-01-08 14:05:00,107.15,107.2,107.11,107.16,12000.0,93.0158,93.0592,92.9811,93.0245,12000.0
2015-01-08 14:10:00,107.15,107.32,107.12,107.27,16800.0,93.0158,93.1634,92.9898,93.12,16800.0
2015-01-08 14:15:00,107.28,107.5,107.28,107.48,17800.0,93.1287,93.3197,93.1287,93.3023,17800.0
2015-01-08 14:20:00,107.46,107.68,107.42,107.62,64900.0,93.2849,93.4759,93.2502,93.4238,64900.0
2015-01-08 14:25:00,107.66,108.2,107.66,107.99,42600.0,93.4586,93.9273,93.4586,93.745,42600.0
2015-01-08 14:30:00,108.07,108.35,107.98,108.02,59900.0,93.8145,94.0575,93.7363,93.7711,59900.0
2015-01-08 14:35:00,108.04,108.49,108.02,108.48,30900.0,93.7884,94.1791,93.7711,94.1704,30900.0
2015-01-08 14:40:00,108.48,108.48,108.24,108.26,18300.0,94.1704,94.1704,93.962,93.9794,18300.0
2015-01-08 14:45:00,108.26,108.28,107.98,108.0,16200.0,93.9794,93.9968,93.7363,93.7537,16200.0
2015-01-08 14:50:00,108.0,108.09,107.86,107.94,39300.0,93.7537,93.8318,93.6322,93.7016,39300.0
2015-01-08 14:55:00,107.95,108.02,107.85,107.88,18700.0,93.7103,93.7711,93.6235,93.6495,18700.0
2015-01-08 15:00:00,107.88,108.1,107.88,108.07,50600.0,93.6495,93.8405,93.6495,93.8145,50600.0
2015-01-08 15:05:00,108.07,108.13,107.93,107.93,46300.0,93.8145,93.8666,93.6929,93.6929,46300.0
2015-01-08 15:10:00,107.96,108.18,107.95,108.14,59100.0,93.719,93.91,93.7103,93.8752,59100.0
2015-01-08 15:15:00,108.16,108.24,108.07,108.17,53400.0,93.8926,93.962,93.8145,93.9013,53400.0
2015-01-08 15:20:00,108.15,108.22,108.09,108.19,50400.0,93.8839,93.9447,93.8318,93.9186,50400.0
2015-01-08 15:25:00,108.18,108.19,107.99,108.06,44500.0,93.91,93.9186,93.745,93.8058,44500.0
2015-01-08 15:30:00,108.09,108.14,107.91,107.96,39300.0,93.8318,93.8752,93.6756,93.719,39300.0
2015-01-08 15:35:00,107.95,107.99,107.85,107.87,38900.0,93.7103,93.745,93.6235,93.6409,38900.0
2015-01-08 15:40:00,107.86,107.86,107.41,107.41,46000.0,93.6322,93.6322,93.2415,93.2415,46000.0
2015-01-08 15:45:00,107.43,107.49,107.38,107.44,67400.0,93.2589,93.311,93.2155,93.2676,67400.0
2015-01-08 15:50:00,107.45,107.73,107.45,107.64,71600.0,93.2763,93.5193,93.2763,93.4412,71600.0
2015-01-08 15:55:00,107.61,107.85,107.4,107.65,106900.0,93.4152,93.6235,93.2329,93.4499,106900.0
2015-01-09 09:30:00,106.93,107.3,106.58,106.6,56600.0,92.8249,93.146,92.521,92.5384,56600.0
2015-01-09 09:35:00,106.65,107.11,106.45,106.89,36500.0,92.5818,92.9811,92.4082,92.7901,36500.0
2015-01-09 09:40:00,106.88,107.17,106.79,107.08,28000.0,92.7814,93.0332,92.7033,92.9551,28000.0
2015-01-09 09:45:00,107.05,107.43,106.99,107.15,19500.0,92.929,93.2589,92.8769,93.0158,19500.0
2015-01-09 09:50:00,107.1,107.56,107.07,107.48,16400.0,92.9724,93.3717,92.9464,93.3023,16400.0
2015-01-09 09:55:00,107.59,107.6,107.39,107.45,15800.0,93.3978,93.4065,93.2242,93.2763,15800.0
2015-01-09 10:00:00,107.52,107.57,107.37,107.42,23500.0,93.337,93.3804,93.2068,93.2502,23500.0
2015-01-09 10:05:00,107.43,107.5,107.28,107.48,48800.0,93.2589,93.3197,93.1287,93.3023,48800.0
2015-01-09 10:10:00,107.49,107.56,107.41,107.49,38600.0,93.311,93.3717,93.2415,93.311,38600.0
2015-01-09 10:15:00,107.47,107.5,107.18,107.38,18600.0,93.2936,93.3197,93.0419,93.2155,18600.0
2015-01-09 10:20:00,107.39,107.42,107.09,107.38,23500.0,93.2242,93.2502,92.9637,93.2155,23500.0
2015-01-09 10:25:00,107.41,107.49,107.28,107.44,29800.0,93.2415,93.311,93.1287,93.2676,29800.0
2015-01-09 10:30:00,107.42,107.43,106.9,106.98,47900.0,93.2502,93.2589,92.7988,92.8683,47900.0
2015-01-09 10:35:00,106.98,107.06,106.92,107.0,29800.0,92.8683,92.9377,92.8162,92.8856,29800.0
2015-01-09 10:40:00,107.0,107.0,106.72,106.77,36700.0,92.8856,92.8856,92.6426,92.686,36700.0
2015-01-09 10:45:00,106.78,106.99,106.74,106.96,14000.0,92.6946,92.8769,92.6599,92.8509,14000.0
2015-01-09 10:50:00,106.95,107.0,106.77,106.97,18500.0,92.8422,92.8856,92.686,92.8596,18500.0
2015-01-09 10:55:00,106.95,107.3,106.95,107.2,21300.0,92.8422,93.146,92.8422,93.0592,21300.0
2015-01-09 11:00:00,107.17,107.17,107.05,107.08,9100.0,93.0332,93.0332,92.929,92.9551,9100.0
2015-01-09 11:05:00,107.05,107.05,106.88,106.92,13900.0,92.929,92.929,92.7814,92.8162,13900.0
2015-01-09 11:10:00,106.92,106.92,106.65,106.75,11400.0,92.8162,92.8162,92.5818,92.6686,11400.0
2015-01-09 11:15:00,106.76,106.97,106.75,106.94,9700.0,92.6773,92.8596,92.6686,92.8335,9700.0
2015-01-09 11:20:00,106.91,106.93,106.69,106.86,10300.0,92.8075,92.8249,92.6165,92.7641,10300.0
2015-01-09 11:25:00,106.85,106.9,106.64,106.7,6300.0,92.7554,92.7988,92.5731,92.6252,6300.0
2015-01-09 11:30:00,106.7,106.78,106.57,106.78,11700.0,92.6252,92.6946,92.5123,92.6946,11700.0
2015-01-09 11:35:00,106.79,107.0,106.75,106.94,15100.0,92.7033,92.8856,92.6686,92.8335,15100.0
2015-01-09 11:40:00,106.99,107.01,106.84,107.0,7100.0,92.8769,92.8943,92.7467,92.8856,7100.0
2015-01-09 11:45:00,107.03,107.35,107.0,107.29,22300.0,92.9117,93.1894,92.8856,93.1374,22300.0
2015-01-09 11:50:00,107.2,107.25,107.07,107.09,4400.0,93.0592,93.1026,92.9464,92.9637,4400.0
2015-01-09 11:55:00,107.05,107.2,107.05,107.18,9200.0,92.929,93.0592,92.929,93.0419,9200.0
2015-01-09 12:00:00,107.18,107.18,107.07,107.13,13000.0,93.0419,93.0419,92.9464,92.9985,13000.0
2015-01-09 12:05:00,107.11,107.25,107.08,107.19,8000.0,92.9811,93.1026,92.9551,93.0506,8000.0
2015-01-09 12:10:00,107.2,107.22,107.12,107.2,5700.0,93.0592,93.0766,92.9898,93.0592,5700.0
2015-01-09 12:15:00,107.21,107.23,107.16,107.19,10300.0,93.0679,93.0853,93.0245,93.0506,10300.0
2015-01-09 12:20:00,107.18,107.19,107.09,107.12,9200.0,93.0419,93.0506,92.9637,92.9898,9200.0
2015-01-09 12:25:00,107.11,107.2,107.06,107.2,12900.0,92.9811,93.0592,92.9377,93.0592,12900.0
2015-01-09 12:30:00,107.2,107.22,107.08,107.13,14300.0,93.0592,93.0766,92.9551,92.9985,14300.0
2015-01-09 12:35:00,107.14,107.19,107.1,107.15,8000.0,93.0072,93.0506,92.9724,93.0158,8000.0
2015-01-09 12:40:00,107.15,107.21,107.12,107.18,10300.0,93.0158,93.0679,92.9898,93.0419,10300.0
2015-01-09 12:45:00,107.19,107.32,107.13,107.32,15100.0,93.0506,93.1634,92.9985,93.1634,15100.0
2015-01-09 12:50:00,107.32,107.35,107.09,107.18,11300.0,93.1634,93.1894,92.9637,93.0419,11300.0
2015-01-09 12:55:00,107.19,107.21,107.05,107.09,17700.0,93.0506,93.0679,92.929,92.9637,17700.0
2015-01-09 13:00:00,107.12,107.18,107.07,107.14,6800.0,92.9898,93.0419,92.9464,93.0072,6800.0
2015-01-09 13:05:00,107.13,107.18,107.09,107.09,4700.0,92.9985,93.0419,92.9637,92.9637,4700.0
2015-01-09 13:10:00,107.09,107.21,107.03,107.21,11000.0,92.9637,93.0679,92.9117,93.0679,11000.0
2015-01-09 13:15:00,107.22,107.5,107.17,107.49,16000.0,93.0766,93.3197,93.0332,93.311,16000.0
2015-01-09 13:20:00,107.5,107.58,107.36,107.37,16100.0,93.3197,93.3891,93.1981,93.2068,16100.0
2015-01-09 13:25:00,107.36,107.38,107.24,107.25,14700.0,93.1981,93.2155,93.094,93.1026,14700.0
2015-01-09 13:30:00,107.28,107.38,107.28,107.36,7100.0,93.1287,93.2155,93.1287,93.1981,7100.0
2015-01-09 13:35:00,107.37,107.49,107.37,107.49,5600.0,93.2068,93.311,93.2068,93.311,5600.0
2015-01-09 13:40:00,107.46,107.5,107.26,107.29,14900.0,93.2849,93.3197,93.1113,93.1374,14900.0
2015-01-09 13:45:00,107.3,107.39,107.21,107.39,8000.0,93.146,93.2242,93.0679,93.2242,8000.0
2015-01-09 13:50:00,107.37,107.5,107.36,107.39,5100.0,93.2068,93.3197,93.1981,93.2242,5100.0
2015-01-09 13:55:00,107.4,107.4,107.28,107.36,4600.0,93.2329,93.2329,93.1287,93.1981,4600.0
2015-01-09 14:00:00,107.35,107.35,107.16,107.2,19800.0,93.1894,93.1894,93.0245,93.0592,19800.0
2015-01-09 14:05:00,107.22,107.35,107.18,107.33,13300.0,93.0766,93.1894,93.0419,93.1721,13300.0
2015-01-09 14:10:00,107.33,107.41,107.25,107.41,11000.0,93.1721,93.2415,93.1026,93.2415,11000.0
2015-01-09 14:15:00,107.41,107.5,107.36,107.47,13700.0,93.2415,93.3197,93.1981,93.2936,13700.0
2015-01-09 14:20:00,107.46,107.5,107.39,107.5,9200.0,93.2849,93.3197,93.2242,93.3197,9200.0
2015-01-09 14:25:00,107.48,107.5,107.35,107.36,8100.0,93.3023,93.3197,93.1894,93.1981,8100.0
2015-01-09 14:30:00,107.33,107.35,107.27,107.31,13300.0,93.1721,93.1894,93.12,93.1547,13300.0
2015-01-09 14:35:00,107.35,107.5,107.26,107.44,32100.0,93.1894,93.3197,93.1113,93.2676,32100.0
2015-01-09 14:40:00,107.46,107.5,107.38,107.38,5500.0,93.2849,93.3197,93.2155,93.2155,5500.0
2015-01-09 14:45:00,107.37,107.4,107.26,107.31,10800.0,93.2068,93.2329,93.1113,93.1547,10800.0
2015-01-09 14:50:00,107.31,107.4,107.29,107.37,6200.0,93.1547,93.2329,93.1374,93.2068,6200.0
2015-01-09 14:55:00,107.36,107.36,107.25,107.33,7700.0,93.1981,93.1981,93.1026,93.1721,7700.0
2015-01-09 15:00:00,107.34,107.61,107.32,107.57,25600.0,93.1808,93.4152,93.1634,93.3804,25600.0
2015-01-09 15:05:00,107.58,107.69,107.57,107.69,10800.0,93.3891,93.4846,93.3804,93.4846,10800.0
2015-01-09 15:10:00,107.69,107.74,107.65,107.67,18100.0,93.4846,93.528,93.4499,93.4672,18100.0
2015-01-09 15:15:00,107.67,107.69,107.58,107.63,11200.0,93.4672,93.4846,93.3891,93.4325,11200.0
2015-01-09 15:20:00,107.64,107.68,107.63,107.65,8700.0,93.4412,93.4759,93.4325,93.4499,8700.0
2015-01-09 15:25:00,107.65,107.66,107.41,107.43,13300.0,93.4499,93.4586,93.2415,93.2589,13300.0
2015-01-09 15:30:00,107.42,107.46,107.31,107.37,15600.0,93.2502,93.2849,93.1547,93.2068,15600.0
2015-01-09 15:35:00,107.38,107.43,107.26,107.35,28400.0,93.2155,93.2589,93.1113,93.1894,28400.0
2015-01-09 15:40:00,107.37,107.47,107.37,107.41,18900.0,93.2068,93.2936,93.2068,93.2415,18900.0
2015-01-09 15:45:00,107.42,107.49,107.31,107.42,18800.0,93.2502,93.311,93.1547,93.2502,18800.0
2015-01-09 15:50:00,107.42,107.47,107.32,107.35,25300.0,93.2502,93.2936,93.1634,93.1894,25300.0
2015-01-09 15:55:00,107.33,107.41,107.28,107.35,54400.0,93.1721,93.2415,93.1287,93.1894,54400.0
2015-01-12 09:30:00,107.39,108.52,107.39,108.37,32700.0,93.2242,94.2051,93.2242,94.0749,32700.0
2015-01-12 09:35:00,108.36,108.36,107.55,107.72,7400.0,94.0662,94.0662,93.3631,93.5106,7400.0
2015-01-12 09:40:00,107.72,107.8,107.43,107.49,16600.0,93.5106,93.5801,93.2589,93.311,16600.0
2015-01-12 09:45:00,107.4,107.5,107.29,107.36,14400.0,93.2329,93.3197,93.1374,93.1981,14400.0
2015-01-12 09:50:00,107.33,107.37,107.15,107.16,13700.0,93.1721,93.2068,93.0158,93.0245,13700.0
2015-01-12 09:55:00,107.18,107.18,107.0,107.09,8000.0,93.0419,93.0419,92.8856,92.9637,8000.0
2015-01-12 10:00:00,107.11,107.27,107.06,107.22,20900.0,92.9811,93.12,92.9377,93.0766,20900.0
2015-01-12 10:05:00,107.21,107.41,107.17,107.27,9100.0,93.0679,93.2415,93.0332,93.12,9100.0
2015-01-12 10:10:00,107.27,107.27,106.89,106.96,26600.0,93.12,93.12,92.7901,92.8509,26600.0
2015-01-12 10:15:00,106.94,107.16,106.94,107.02,11300.0,92.8335,93.0245,92.8335,92.903,11300.0
2015-01-12 10:20:00,107.1,107.12,106.98,107.09,10500.0,92.9724,92.9898,92.8683,92.9637,10500.0
2015-01-12 10:25:00,107.08,107.22,106.96,106.98,12400.0,92.9551,93.0766,92.8509,92.8683,12400.0
2015-01-12 10:30:00,106.95,106.96,106.83,106.88,15300.0,92.8422,92.8509,92.738,92.7814,15300.0
2015-01-12 10:35:00,106.85,107.1,106.71,107.05,50100.0,92.7554,92.9724,92.6339,92.929,50100.0
2015-01-12 10:40:00,107.08,107.42,107.05,107.41,37200.0,92.9551,93.2502,92.929,93.2415,37200.0
2015-01-12 10:45:00,107.4,107.49,107.31,107.37,34000.0,93.2329,93.311,93.1547,93.2068,34000.0
2015-01-12 10:50:00,107.36,107.39,107.11,107.12,11400.0,93.1981,93.2242,92.9811,92.9898,11400.0
2015-01-12 10:55:00,107.13,107.19,107.06,107.09,13100.0,92.9985,93.0506,92.9377,92.9637,13100.0
2015-01-12 11:00:00,107.12,107.26,107.11,107.21,8000.0,92.9898,93.1113,92.9811,93.0679,8000.0
2015-01-12 11:05:00,107.2,107.28,107.13,107.13,8100.0,93.0592,93.1287,92.9985,92.9985,8100.0
2015-01-12 11:10:00,107.13,107.26,107.03,107.03,10900.0,92.9985,93.1113,92.9117,92.9117,10900.0
2015-01-12 11:15:00,107.02,107.05,106.85,107.0,7200.0,92.903,92.929,92.7554,92.8856,7200.0
2015-01-12 11:20:00,107.01,107.01,106.69,106.75,26900.0,92.8943,92.8943,92.6165,92.6686,26900.0
2015-01-12 11:25:00,106.81,107.09,106.81,107.0,9600.0,92.7207,92.9637,92.7207,92.8856,9600.0
2015-01-12 11:30:00,107.0,107.09,106.93,106.93,3700.0,92.8856,92.9637,92.8249,92.8249,3700.0
2015-01-12 11:35:00,107.03,107.1,106.99,107.01,7900.0,92.9117,92.9724,92.8769,92.8943,7900.0
2015-01-12 11:40:00,106.99,107.23,106.95,107.18,28000.0,92.8769,93.0853,92.8422,93.0419,28000.0
2015-01-12 11:45:00,107.18,107.18,106.87,106.9,8300.0,93.0419,93.0419,92.7728,92.7988,8300.0
2015-01-12 11:50:00,106.85,106.85,106.7,106.76,7400.0,92.7554,92.7554,92.6252,92.6773,7400.0
2015-01-12 11:55:00,106.74,106.9,106.72,106.88,5000.0,92.6599,92.7988,92.6426,92.7814,5000.0
2015-01-12 12:00:00,106.91,107.09,106.91,107.05,20000.0,92.8075,92.9637,92.8075,92.929,20000.0
2015-01-12 12:05:00,107.05,107.19,106.95,107.19,15100.0,92.929,93.0506,92.8422,93.0506,15100.0
2015-01-12 12:10:00,107.15,107.17,107.02,107.02,9800.0,93.0158,93.0332,92.903,92.903,9800.0
2015-01-12 12:15:00,107.09,107.25,106.98,107.19,9600.0,92.9637,93.1026,92.8683,93.0506,9600.0
2015-01-12 12:20:00,107.23,107.31,107.22,107.28,5000.0,93.0853,93.1547,93.0766,93.1287,5000.0
2015-01-12 12:25:00,107.3,107.3,107.06,107.13,5800.0,93.146,93.146,92.9377,92.9985,5800.0
2015-01-12 12:30:00,107.15,107.24,107.1,107.17,10500.0,93.0158,93.094,92.9724,93.0332,10500.0
2015-01-12 12:35:00,107.21,107.22,107.13,107.15,3700.0,93.0679,93.0766,92.9985,93.0158,3700.0
2015-01-12 12:40:00,107.16,107.22,107.0,107.06,8600.0,93.0245,93.0766,92.8856,92.9377,8600.0
2015-01-12 12:45:00,107.07,107.12,107.03,107.06,6300.0,92.9464,92.9898,92.9117,92.9377,6300.0
2015-01-12 12:50:00,107.01,107.04,106.91,106.99,13200.0,92.8943,92.9203,92.8075,92.8769,13200.0
2015-01-12 12:55:00,107.0,107.12,106.89,106.98,8900.0,92.8856,92.9898,92.7901,92.8683,8900.0
2015-01-12 13:00:00,106.98,107.14,106.97,107.0,6500.0,92.8683,93.0072,92.8596,92.8856,6500.0
2015-01-12 13:05:00,106.98,107.04,106.87,106.97,6400.0,92.8683,92.9203,92.7728,92.8596,6400.0
2015-01-12 13:10:00,106.97,107.01,106.89,107.01,7000.0,92.8596,92.8943,92.7901,92.8943,7000.0
2015-01-12 13:15:00,107.02,107.08,106.94,106.99,9800.0,92.903,92.9551,92.8335,92.8769,9800.0
2015-01-12 13:20:00,107.0,107.03,106.94,106.94,8600.0,92.8856,92.9117,92.8335,92.8335,8600.0
2015-01-12 13:25:00,106.92,106.93,106.87,106.9,6100.0,92.8162,92.8249,92.7728,92.7988,6100.0
2015-01-12 13:30:00,106.86,106.95,106.83,106.91,20600.0,92.7641,92.8422,92.738,92.8075,20600.0
2015-01-12 13:35:00,106.93,107.05,106.93,107.04,6700.0,92.8249,92.929,92.8249,92.9203,6700.0
2015-01-12 13:40:00,107.04,107.06,106.95,107.01,7800.0,92.9203,92.9377,92.8422,92.8943,7800.0
2015-01-12 13:45:00,107.02,107.02,106.93,106.93,5200.0,92.903,92.903,92.8249,92.8249,5200.0
2015-01-12 13:50:00,106.97,107.1,106.97,107.05,5200.0,92.8596,92.9724,92.8596,92.929,5200.0
2015-01-12 13:55:00,107.04,107.05,106.96,106.98,8100.0,92.9203,92.929,92.8509,92.8683,8100.0
2015-01-12 14:00:00,106.98,107.04,106.93,107.01,12400.0,92.8683,92.9203,92.8249,92.8943,12400.0
2015-01-12 14:05:00,107.02,107.08,106.94,107.05,7100.0,92.903,92.9551,92.8335,92.929,7100.0
2015-01-12 14:10:00,107.06,107.14,107.03,107.11,12500.0,92.9377,93.0072,92.9117,92.9811,12500.0
2015-01-12 14:15:00,107.12,107.15,107.02,107.02,5000.0,92.9898,93.0158,92.903,92.903,5000.0
2015-01-12 14:20:00,107.03,107.03,106.78,106.78,6600.0,92.9117,92.9117,92.6946,92.6946,6600.0
2015-01-12 14:25:00,106.78,106.81,106.62,106.65,9500.0,92.6946,92.7207,92.5557,92.5818,9500.0
2015-01-12 14:30:00,106.63,106.69,106.59,106.69,11000.0,92.5644,92.6165,92.5297,92.6165,11000.0
2015-01-12 14:35:00,106.71,106.72,106.53,106.62,7600.0,92.6339,92.6426,92.4776,92.5557,7600.0
2015-01-12 14:40:00,106.6,106.64,106.56,106.64,7600.0,92.5384,92.5731,92.5037,92.5731,7600.0
2015-01-12 14:45:00,106.64,106.78,106.58,106.78,10100.0,92.5731,92.6946,92.521,92.6946,10100.0
2015-01-12 14:50:00,106.76,106.93,106.75,106.93,14700.0,92.6773,92.8249,92.6686,92.8249,14700.0
2015-01-12 14:55:00,106.91,107.11,106.9,107.08,15500.0,92.8075,92.9811,92.7988,92.9551,15500.0
2015-01-12 15:00:00,107.09,107.1,106.92,106.94,10400.0,92.9637,92.9724,92.8162,92.8335,10400.0
2015-01-12 15:05:00,106.94,106.95,106.86,106.89,12100.0,92.8335,92.8422,92.7641,92.7901,12100.0
2015-01-12 15:10:00,106.88,107.01,106.88,106.98,16200.0,92.7814,92.8943,92.7814,92.8683,16200.0
2015-01-12 15:15:00,106.96,107.2,106.96,107.19,10200.0,92.8509,93.0592,92.8509,93.0506,10200.0
2015-01-12 15:20:00,107.15,107.16,106.88,106.92,9000.0,93.0158,93.0245,92.7814,92.8162,9000.0
2015-01-12 15:25:00,106.92,106.93,106.8,106.81,18000.0,92.8162,92.8249,92.712,92.7207,18000.0
2015-01-12 15:30:00,106.85,106.87,106.73,106.74,17600.0,92.7554,92.7728,92.6512,92.6599,17600.0
2015-01-12 15:35:00,106.73,106.82,106.69,106.79,15900.0,92.6512,92.7294,92.6165,92.7033,15900.0
2015-01-12 15:40:00,106.8,106.97,106.8,106.97,13000.0,92.712,92.8596,92.712,92.8596,13000.0
2015-01-12 15:45:00,106.98,107.29,106.96,107.19,23400.0,92.8683,93.1374,92.8509,93.0506,23400.0
2015-01-12 15:50:00,107.2,107.23,107.03,107.15,21900.0,93.0592,93.0853,92.9117,93.0158,21900.0
2015-01-12 15:55:00,107.14,107.14,106.85,107.01,70700.0,93.0072,93.0072,92.7554,92.8943,70700.0
2015-01-13 09:30:00,107.62,107.95,107.35,107.7,35000.0,93.4238,93.7103,93.1894,93.4933,35000.0
2015-01-13 09:35:00,107.72,108.34,107.72,108.31,24100.0,93.5106,94.0489,93.5106,94.0228,24100.0
2015-01-13 09:40:00,108.3,108.57,108.07,108.23,15200.0,94.0141,94.2485,93.8145,93.9534,15200.0
2015-01-13 09:45:00,108.23,108.4,108.17,108.23,20200.0,93.9534,94.1009,93.9013,93.9534,20200.0
2015-01-13 09:50:00,108.25,108.25,107.95,107.99,12900.0,93.9707,93.9707,93.7103,93.745,12900.0
2015-01-13 09:55:00,108.01,108.18,108.0,108.17,10700.0,93.7624,93.91,93.7537,93.9013,10700.0
2015-01-13 10:00:00,108.18,108.34,108.09,108.11,106500.0,93.91,94.0489,93.8318,93.8492,106500.0
2015-01-13 10:05:00,108.09,108.2,108.08,108.19,9400.0,93.8318,93.9273,93.8232,93.9186,9400.0
2015-01-13 10:10:00,108.11,108.3,108.11,108.25,16400.0,93.8492,94.0141,93.8492,93.9707,16400.0
2015-01-13 10:15:00,108.25,108.39,108.17,108.24,16000.0,93.9707,94.0923,93.9013,93.962,16000.0
2015-01-13 10:20:00,108.24,108.33,108.15,108.22,8000.0,93.962,94.0402,93.8839,93.9447,8000.0
2015-01-13 10:25:00,108.17,108.27,108.12,108.17,4600.0,93.9013,93.9881,93.8579,93.9013,4600.0
2015-01-13 10:30:00,108.17,108.17,107.92,108.02,10800.0,93.9013,93.9013,93.6843,93.7711,10800.0
2015-01-13 10:35:00,108.01,108.03,107.84,107.84,13600.0,93.7624,93.7798,93.6148,93.6148,13600.0
2015-01-13 10:40:00,107.87,108.0,107.82,107.86,10400.0,93.6409,93.7537,93.5975,93.6322,10400.0
2015-01-13 10:45:00,107.83,107.93,107.8,107.89,19700.0,93.6061,93.6929,93.5801,93.6582,19700.0
2015-01-13 10:50:00,107.9,108.11,107.9,107.97,8800.0,93.6669,93.8492,93.6669,93.7277,8800.0
2015-01-13 10:55:00,107.98,108.0,107.91,107.96,11600.0,93.7363,93.7537,93.6756,93.719,11600.0
2015-01-13 11:00:00,107.96,108.08,107.93,107.97,13300.0,93.719,93.8232,93.6929,93.7277,13300.0
2015-01-13 11:05:00,107.99,108.02,107.87,107.89,11200.0,93.745,93.7711,93.6409,93.6582,11200.0
2015-01-13 11:10:00,107.89,107.99,107.88,107.98,6000.0,93.6582,93.745,93.6495,93.7363,6000.0
2015-01-13 11:15:00,107.98,107.99,107.85,107.85,11700.0,93.7363,93.745,93.6235,93.6235,11700.0
2015-01-13 11:20:00,107.84,107.84,107.71,107.74,5700.0,93.6148,93.6148,93.502,93.528,5700.0
2015-01-13 11:25:00,107.76,107.76,107.64,107.68,41000.0,93.5454,93.5454,93.4412,93.4759,41000.0
2015-01-13 11:30:00,107.69,107.71,107.6,107.63,8400.0,93.4846,93.502,93.4065,93.4325,8400.0
2015-01-13 11:35:00,107.62,107.68,107.57,107.68,13900.0,93.4238,93.4759,93.3804,93.4759,13900.0
2015-01-13 11:40:00,107.68,107.72,107.58,107.6,8900.0,93.4759,93.5106,93.3891,93.4065,8900.0
2015-01-13 11:45:00,107.6,107.67,107.57,107.61,72300.0,93.4065,93.4672,93.3804,93.4152,72300.0
2015-01-13 11:50:00,107.65,107.68,107.56,107.63,15900.0,93.4499,93.4759,93.3717,93.4325,15900.0
2015-01-13 11:55:00,107.62,107.64,107.53,107.6,13300.0,93.4238,93.4412,93.3457,93.4065,13300.0
2015-01-13 12:00:00,107.62,107.64,107.28,107.55,38900.0,93.4238,93.4412,93.1287,93.3631,38900.0
2015-01-13 12:05:00,107.54,107.62,107.31,107.37,32900.0,93.3544,93.4238,93.1547,93.2068,32900.0
2015-01-13 12:10:00,107.36,107.45,107.31,107.4,8100.0,93.1981,93.2763,93.1547,93.2329,8100.0
2015-01-13 12:15:00,107.39,107.39,107.27,107.3,8800.0,93.2242,93.2242,93.12,93.146,8800.0
2015-01-13 12:20:00,107.3,107.3,107.04,107.11,12900.0,93.146,93.146,92.9203,92.9811,12900.0
2015-01-13 12:25:00,107.06,107.2,107.06,107.17,4800.0,92.9377,93.0592,92.9377,93.0332,4800.0
2015-01-13 12:30:00,107.11,107.13,107.01,107.05,11700.0,92.9811,92.9985,92.8943,92.929,11700.0
2015-01-13 12:35:00,107.04,107.14,107.04,107.08,6100.0,92.9203,93.0072,92.9203,92.9551,6100.0
2015-01-13 12:40:00,107.04,107.07,106.98,107.01,9800.0,92.9203,92.9464,92.8683,92.8943,9800.0
2015-01-13 12:45:00,106.99,107.03,106.97,107.03,9300.0,92.8769,92.9117,92.8596,92.9117,9300.0
2015-01-13 12:50:00,107.04,107.14,107.03,107.03,4300.0,92.9203,93.0072,92.9117,92.9117,4300.0
2015-01-13 12:55:00,107.03,107.03,106.98,107.03,6000.0,92.9117,92.9117,92.8683,92.9117,6000.0
2015-01-13 13:00:00,107.04,107.11,107.04,107.07,8200.0,92.9203,92.9811,92.9203,92.9464,8200.0
2015-01-13 13:05:00,107.07,107.25,107.07,107.18,11000.0,92.9464,93.1026,92.9464,93.0419,11000.0
2015-01-13 13:10:00,107.17,107.18,107.09,107.14,4400.0,93.0332,93.0419,92.9637,93.0072,4400.0
2015-01-13 13:15:00,107.13,107.14,107.02,107.02,8500.0,92.9985,93.0072,92.903,92.903,8500.0
2015-01-13 13:20:00,107.0,107.0,106.62,106.68,12600.0,92.8856,92.8856,92.5557,92.6078,12600.0
2015-01-13 13:25:00,106.65,106.68,106.39,106.43,20100.0,92.5818,92.6078,92.3561,92.3908,20100.0
2015-01-13 13:30:00,106.45,106.45,106.27,106.36,10900.0,92.4082,92.4082,92.2519,92.33,10900.0
2015-01-13 13:35:00,106.4,106.4,106.14,106.14,16900.0,92.3648,92.3648,92.1391,92.1391,16900.0
2015-01-13 13:40:00,106.13,106.2,106.02,106.19,13600.0,92.1304,92.1911,92.0349,92.1825,13600.0
2015-01-13 13:45:00,106.17,106.27,106.13,106.16,8200.0,92.1651,92.2519,92.1304,92.1564,8200.0
2015-01-13 13:50:00,106.13,106.13,105.52,105.66,18900.0,92.1304,92.1304,91.6008,91.7224,18900.0
2015-01-13 13:55:00,105.66,105.84,105.56,105.73,19700.0,91.7224,91.8786,91.6356,91.7831,19700.0
2015-01-13 14:00:00,105.71,105.74,105.53,105.64,16000.0,91.7658,91.7918,91.6095,91.705,16000.0
2015-01-13 14:05:00,105.65,105.65,105.36,105.54,16900.0,91.7137,91.7137,91.462,91.6182,16900.0
2015-01-13 14:10:00,105.55,105.62,105.29,105.44,16700.0,91.6269,91.6877,91.4012,91.5314,16700.0
2015-01-13 14:15:00,105.42,105.63,105.35,105.52,14000.0,91.514,91.6963,91.4533,91.6008,14000.0
2015-01-13 14:20:00,105.54,105.56,105.37,105.53,18900.0,91.6182,91.6356,91.4706,91.6095,18900.0
2015-01-13 14:25:00,105.59,105.83,105.58,105.77,11400.0,91.6616,91.87,91.6529,91.8179,11400.0
2015-01-13 14:30:00,105.78,105.91,105.77,105.9,11500.0,91.8265,91.9394,91.8179,91.9307,11500.0
2015-01-13 14:35:00,105.89,106.22,105.89,106.18,40900.0,91.922,92.2085,91.922,92.1738,40900.0
2015-01-13 14:40:00,106.19,106.22,106.03,106.16,11000.0,92.1825,92.2085,92.0436,92.1564,11000.0
2015-01-13 14:45:00,106.13,106.14,105.97,106.04,7500.0,92.1304,92.1391,91.9915,92.0523,7500.0
2015-01-13 14:50:00,106.06,106.17,106.05,106.1,7300.0,92.0696,92.1651,92.0609,92.1043,7300.0
2015-01-13 14:55:00,106.12,106.15,105.8,105.82,14700.0,92.1217,92.1477,91.8439,91.8613,14700.0
2015-01-13 15:00:00,105.78,105.86,105.72,105.81,14400.0,91.8265,91.896,91.7745,91.8526,14400.0
2015-01-13 15:05:00,105.78,105.79,105.59,105.7,11600.0,91.8265,91.8352,91.6616,91.7571,11600.0
2015-01-13 15:10:00,105.67,106.14,105.67,106.12,18200.0,91.7311,92.1391,91.7311,92.1217,18200.0
2015-01-13 15:15:00,106.06,106.31,106.06,106.17,10800.0,92.0696,92.2866,92.0696,92.1651,10800.0
2015-01-13 15:20:00,106.17,106.28,106.07,106.24,12200.0,92.1651,92.2606,92.0783,92.2259,12200.0
2015-01-13 15:25:00,106.21,106.33,106.08,106.08,21500.0,92.1998,92.304,92.087,92.087,21500.0
2015-01-13 15:30:00,106.05,106.37,106.0,106.37,13900.0,92.0609,92.3387,92.0175,92.3387,13900.0
2015-01-13 15:35:00,106.34,106.69,106.28,106.68,13400.0,92.3127,92.6165,92.2606,92.6078,13400.0
2015-01-13 15:40:00,106.68,106.72,106.55,106.55,12200.0,92.6078,92.6426,92.495,92.495,12200.0
2015-01-13 15:45:00,106.53,106.56,106.41,106.46,32700.0,92.4776,92.5037,92.3734,92.4168,32700.0
2015-01-13 15:50:00,106.45,106.48,106.19,106.26,39200.0,92.4082,92.4342,92.1825,92.2432,39200.0
2015-01-13 15:55:00,106.26,106.34,106.14,106.33,83600.0,92.2432,92.3127,92.1391,92.304,83600.0
2015-01-14 09:30:00,105.8,106.21,105.21,106.2,42500.0,91.8439,92.1998,91.3317,92.1911,42500.0
2015-01-14 09:35:00,106.17,106.36,105.95,106.03,20400.0,92.1651,92.33,91.9741,92.0436,20400.0
2015-01-14 09:40:00,105.94,106.62,105.94,106.46,11400.0,91.9654,92.5557,91.9654,92.4168,11400.0
2015-01-14 09:45:00,106.45,106.71,106.42,106.71,17600.0,92.4082,92.6339,92.3821,92.6339,17600.0
2015-01-14 09:50:00,106.68,106.88,106.63,106.8,29700.0,92.6078,92.7814,92.5644,92.712,29700.0
2015-01-14 09:55:00,106.82,106.96,106.82,106.91,13200.0,92.7294,92.8509,92.7294,92.8075,13200.0
2015-01-14 10:00:00,106.93,107.15,106.8,107.0,18100.0,92.8249,93.0158,92.712,92.8856,18100.0
2015-01-14 10:05:00,106.95,107.33,106.9,107.31,10800.0,92.8422,93.1721,92.7988,93.1547,10800.0
2015-01-14 10:10:00,107.31,107.47,107.3,107.45,29300.0,93.1547,93.2936,93.146,93.2763,29300.0
2015-01-14 10:15:00,107.44,107.62,107.42,107.59,27000.0,93.2676,93.4238,93.2502,93.3978,27000.0
2015-01-14 10:20:00,107.59,107.79,107.57,107.75,20300.0,93.3978,93.5714,93.3804,93.5367,20300.0
2015-01-14 10:25:00,107.76,107.8,107.74,107.78,28500.0,93.5454,93.5801,93.528,93.5627,28500.0
2015-01-14 10:30:00,107.78,107.78,107.38,107.64,17400.0,93.5627,93.5627,93.2155,93.4412,17400.0
2015-01-14 10:35:00,107.68,107.77,107.55,107.55,21300.0,93.4759,93.554,93.3631,93.3631,21300.0
2015-01-14 10:40:00,107.59,107.8,107.59,107.76,23400.0,93.3978,93.5801,93.3978,93.5454,23400.0
2015-01-14 10:45:00,107.78,107.8,107.62,107.66,24600.0,93.5627,93.5801,93.4238,93.4586,24600.0
2015-01-14 10:50:00,107.66,107.85,107.61,107.61,17900.0,93.4586,93.6235,93.4152,93.4152,17900.0
2015-01-14 10:55:00,107.6,107.71,107.56,107.71,11600.0,93.4065,93.502,93.3717,93.502,11600.0
2015-01-14 11:00:00,107.71,107.73,107.19,107.4,36200.0,93.502,93.5193,93.0506,93.2329,36200.0
2015-01-14 11:05:00,107.39,107.39,107.06,107.1,29000.0,93.2242,93.2242,92.9377,92.9724,29000.0
2015-01-14 11:10:00,107.13,107.3,107.09,107.18,20100.0,92.9985,93.146,92.9637,93.0419,20100.0
2015-01-14 11:15:00,107.19,107.32,106.96,106.98,23400.0,93.0506,93.1634,92.8509,92.8683,23400.0
2015-01-14 11:20:00,106.98,106.98,106.73,106.84,17500.0,92.8683,92.8683,92.6512,92.7467,17500.0
2015-01-14 11:25:00,106.9,106.94,106.79,106.86,10000.0,92.7988,92.8335,92.7033,92.7641,10000.0
2015-01-14 11:30:00,106.84,106.94,106.73,106.84,16300.0,92.7467,92.8335,92.6512,92.7467,16300.0
2015-01-14 11:35:00,106.87,107.37,106.87,107.37,14100.0,92.7728,93.2068,92.7728,93.2068,14100.0
2015-01-14 11:40:00,107.38,107.49,107.38,107.39,11500.0,93.2155,93.311,93.2155,93.2242,11500.0
2015-01-14 11:45:00,107.39,107.47,107.39,107.41,16900.0,93.2242,93.2936,93.2242,93.2415,16900.0
2015-01-14 11:50:00,107.43,107.57,107.13,107.19,15000.0,93.2589,93.3804,92.9985,93.0506,15000.0
2015-01-14 11:55:00,107.18,107.22,106.99,106.99,8100.0,93.0419,93.0766,92.8769,92.8769,8100.0
2015-01-14 12:00:00,106.99,107.01,106.88,106.96,12800.0,92.8769,92.8943,92.7814,92.8509,12800.0
2015-01-14 12:05:00,106.98,106.99,106.75,106.77,10800.0,92.8683,92.8769,92.6686,92.686,10800.0
2015-01-14 12:10:00,106.76,106.85,106.76,106.85,8200.0,92.6773,92.7554,92.6773,92.7554,8200.0
2015-01-14 12:15:00,106.84,106.99,106.79,106.93,10500.0,92.7467,92.8769,92.7033,92.8249,10500.0
2015-01-14 12:20:00,106.94,107.13,106.87,107.09,8800.0,92.8335,92.9985,92.7728,92.9637,8800.0
2015-01-14 12:25:00,107.11,107.14,107.08,107.13,9400.0,92.9811,93.0072,92.9551,92.9985,9400.0
2015-01-14 12:30:00,107.14,107.24,106.95,106.95,18800.0,93.0072,93.094,92.8422,92.8422,18800.0
2015-01-14 12:35:00,106.93,107.04,106.9,107.04,17000.0,92.8249,92.9203,92.7988,92.9203,17000.0
2015-01-14 12:40:00,107.04,107.15,107.01,107.1,23200.0,92.9203,93.0158,92.8943,92.9724,23200.0
2015-01-14 12:45:00,107.1,107.14,106.98,107.13,21700.0,92.9724,93.0072,92.8683,92.9985,21700.0
2015-01-14 12:50:00,107.13,107.15,107.08,107.14,21100.0,92.9985,93.0158,92.9551,93.0072,21100.0
2015-01-14 12:55:00,107.12,107.24,106.97,107.15,15600.0,92.9898,93.094,92.8596,93.0158,15600.0
2015-01-14 13:00:00,107.15,107.3,107.15,107.3,5900.0,93.0158,93.146,93.0158,93.146,5900.0
2015-01-14 13:05:00,107.36,107.4,107.24,107.27,30600.0,93.1981,93.2329,93.094,93.12,30600.0
2015-01-14 13:10:00,107.28,107.37,107.08,107.15,9600.0,93.1287,93.2068,92.9551,93.0158,9600.0
2015-01-14 13:15:00,107.13,107.3,107.12,107.3,7800.0,92.9985,93.146,92.9898,93.146,7800.0
2015-01-14 13:20:00,107.29,107.3,107.2,107.25,10700.0,93.1374,93.146,93.0592,93.1026,10700.0
2015-01-14 13:25:00,107.25,107.35,107.23,107.31,10400.0,93.1026,93.1894,93.0853,93.1547,10400.0
2015-01-14 13:30:00,107.3,107.38,107.25,107.34,11400.0,93.146,93.2155,93.1026,93.1808,11400.0
2015-01-14 13:35:00,107.34,107.36,107.29,107.29,8800.0,93.1808,93.1981,93.1374,93.1374,8800.0
2015-01-14 13:40:00,107.3,107.3,107.11,107.11,10000.0,93.146,93.146,92.9811,92.9811,10000.0
2015-01-14 13:45:00,107.08,107.34,107.01,107.34,12300.0,92.9551,93.1808,92.8943,93.1808,12300.0
2015-01-14 13:50:00,107.33,107.36,107.19,107.2,11300.0,93.1721,93.1981,93.0506,93.0592,11300.0
2015-01-14 13:55:00,107.19,107.25,107.17,107.24,12800.0,93.0506,93.1026,93.0332,93.094,12800.0
2015-01-14 14:00:00,107.24,107.42,107.21,107.35,9900.0,93.094,93.2502,93.0679,93.1894,9900.0
2015-01-14 14:05:00,107.36,107.39,107.3,107.36,10800.0,93.1981,93.2242,93.146,93.1981,10800.0
2015-01-14 14:10:00,107.35,107.77,107.31,107.76,22200.0,93.1894,93.554,93.1547,93.5454,22200.0
2015-01-14 14:15:00,107.77,107.96,107.71,107.96,32200.0,93.554,93.719,93.502,93.719,32200.0
2015-01-14 14:20:00,107.95,108.01,107.82,107.92,42700.0,93.7103,93.7624,93.5975,93.6843,42700.0
2015-01-14 14:25:00,107.93,108.09,107.86,108.03,18900.0,93.6929,93.8318,93.6322,93.7798,18900.0
2015-01-14 14:30:00,108.03,108.24,107.99,108.15,22100.0,93.7798,93.962,93.745,93.8839,22100.0
2015-01-14 14:35:00,108.15,108.17,107.95,107.99,10300.0,93.8839,93.9013,93.7103,93.745,10300.0
2015-01-14 14:40:00,108.0,108.11,107.84,107.94,23100.0,93.7537,93.8492,93.6148,93.7016,23100.0
2015-01-14 14:45:00,107.96,108.09,107.93,107.98,16800.0,93.719,93.8318,93.6929,93.7363,16800.0
2015-01-14 14:50:00,107.99,107.99,107.79,107.9,23000.0,93.745,93.745,93.5714,93.6669,23000.0
2015-01-14 14:55:00,107.85,107.89,107.75,107.76,27100.0,93.6235,93.6582,93.5367,93.5454,27100.0
2015-01-14 15:00:00,107.77,108.01,107.76,107.98,33800.0,93.554,93.7624,93.5454,93.7363,33800.0
2015-01-14 15:05:00,107.98,108.05,107.88,107.94,42900.0,93.7363,93.7971,93.6495,93.7016,42900.0
2015-01-14 15:10:00,107.97,108.02,107.86,107.95,14500.0,93.7277,93.7711,93.6322,93.7103,14500.0
2015-01-14 15:15:00,107.96,108.36,107.96,108.32,20700.0,93.719,94.0662,93.719,94.0315,20700.0
2015-01-14 15:20:00,108.32,108.45,108.14,108.28,14800.0,94.0315,94.1443,93.8752,93.9968,14800.0
2015-01-14 15:25:00,108.27,108.3,108.03,108.12,23800.0,93.9881,94.0141,93.7798,93.8579,23800.0
2015-01-14 15:30:00,108.11,108.14,107.78,107.91,44100.0,93.8492,93.8752,93.5627,93.6756,44100.0
2015-01-14 15:35:00,107.9,108.0,107.85,107.98,44000.0,93.6669,93.7537,93.6235,93.7363,44000.0
2015-01-14 15:40:00,108.0,108.19,108.0,108.11,20600.0,93.7537,93.9186,93.7537,93.8492,20600.0
2015-01-14 15:45:00,108.1,108.26,108.08,108.19,37200.0,93.8405,93.9794,93.8232,93.9186,37200.0
2015-01-14 15:50:00,108.2,108.3,108.16,108.23,43200.0,93.9273,94.0141,93.8926,93.9534,43200.0
2015-01-14 15:55:00,108.25,108.49,108.21,108.47,134100.0,93.9707,94.1791,93.936,94.1617,134100.0
2015-01-15 09:30:00,109.36,109.38,108.51,108.6,34000.0,94.9343,94.9517,94.1964,94.2746,34000.0
2015-01-15 09:35:00,108.55,108.93,108.11,108.13,11300.0,94.2312,94.561,93.8492,93.8666,11300.0
2015-01-15 09:40:00,108.22,108.6,108.18,108.26,11600.0,93.9447,94.2746,93.91,93.9794,11600.0
2015-01-15 09:45:00,108.24,108.42,108.14,108.37,11500.0,93.962,94.1183,93.8752,94.0749,11500.0
2015-01-15 09:50:00,108.32,108.46,107.94,108.07,14800.0,94.0315,94.153,93.7016,93.8145,14800.0
2015-01-15 09:55:00,107.92,108.17,107.76,107.83,22100.0,93.6843,93.9013,93.5454,93.6061,22100.0
2015-01-15 10:00:00,107.92,108.06,107.7,107.98,13400.0,93.6843,93.8058,93.4933,93.7363,13400.0
2015-01-15 10:05:00,107.98,108.39,107.96,108.35,10300.0,93.7363,94.0923,93.719,94.0575,10300.0
2015-01-15 10:10:00,108.37,108.43,108.16,108.34,15100.0,94.0749,94.127,93.8926,94.0489,15100.0
2015-01-15 10:15:00,108.3,108.56,108.3,108.55,4800.0,94.0141,94.2398,94.0141,94.2312,4800.0
2015-01-15 10:20:00,108.59,108.81,108.49,108.69,15500.0,94.2659,94.4569,94.1791,94.3527,15500.0
2015-01-15 10:25:00,108.69,108.9,108.68,108.73,10400.0,94.3527,94.535,94.344,94.3874,10400.0
2015-01-15 10:30:00,108.73,109.08,108.73,109.0,18400.0,94.3874,94.6912,94.3874,94.6218,18400.0
2015-01-15 10:35:00,109.01,109.04,108.79,108.8,8700.0,94.6305,94.6565,94.4395,94.4482,8700.0
2015-01-15 10:40:00,108.85,108.89,108.76,108.8,7500.0,94.4916,94.5263,94.4135,94.4482,7500.0
2015-01-15 10:45:00,108.75,108.85,108.55,108.67,10800.0,94.4048,94.4916,94.2312,94.3353,10800.0
2015-01-15 10:50:00,108.62,108.68,108.55,108.65,6100.0,94.2919,94.344,94.2312,94.318,6100.0
2015-01-15 10:55:00,108.63,108.64,108.45,108.51,8900.0,94.3006,94.3093,94.1443,94.1964,8900.0
2015-01-15 11:00:00,108.53,108.57,108.37,108.41,11000.0,94.2138,94.2485,94.0749,94.1096,11000.0
2015-01-15 11:05:00,108.44,108.51,108.33,108.42,7600.0,94.1357,94.1964,94.0402,94.1183,7600.0
2015-01-15 11:10:00,108.4,108.62,108.4,108.57,11100.0,94.1009,94.2919,94.1009,94.2485,11100.0
2015-01-15 11:15:00,108.6,108.66,108.44,108.49,4000.0,94.2746,94.3266,94.1357,94.1791,4000.0
2015-01-15 11:20:00,108.45,108.51,108.42,108.45,4800.0,94.1443,94.1964,94.1183,94.1443,4800.0
2015-01-15 11:25:00,108.43,108.46,108.37,108.39,2500.0,94.127,94.153,94.0749,94.0923,2500.0
2015-01-15 11:30:00,108.44,108.65,108.39,108.6,6200.0,94.1357,94.318,94.0923,94.2746,6200.0
2015-01-15 11:35:00,108.58,108.64,108.28,108.3,6600.0,94.2572,94.3093,93.9968,94.0141,6600.0
2015-01-15 11:40:00,108.34,108.72,108.32,108.65,5100.0,94.0489,94.3787,94.0315,94.318,5100.0
2015-01-15 11:45:00,108.65,108.92,108.65,108.79,5400.0,94.318,94.5524,94.318,94.4395,5400.0
2015-01-15 11:50:00,108.8,108.81,108.63,108.72,6400.0,94.4482,94.4569,94.3006,94.3787,6400.0
2015-01-15 11:55:00,108.62,108.66,108.56,108.65,3200.0,94.2919,94.3266,94.2398,94.318,3200.0
2015-01-15 12:00:00,108.61,108.71,108.6,108.64,10900.0,94.2832,94.3701,94.2746,94.3093,10900.0
2015-01-15 12:05:00,108.64,108.78,108.63,108.73,5500.0,94.3093,94.4308,94.3006,94.3874,5500.0
2015-01-15 12:10:00,108.7,108.73,108.63,108.7,4300.0,94.3614,94.3874,94.3006,94.3614,4300.0
2015-01-15 12:15:00,108.68,108.68,108.51,108.53,6600.0,94.344,94.344,94.1964,94.2138,6600.0
2015-01-15 12:20:00,108.53,108.62,108.53,108.55,2000.0,94.2138,94.2919,94.2138,94.2312,2000.0
2015-01-15 12:25:00,108.56,108.86,108.56,108.75,5000.0,94.2398,94.5003,94.2398,94.4048,5000.0
2015-01-15 12:30:00,108.71,108.71,108.48,108.56,8100.0,94.3701,94.3701,94.1704,94.2398,8100.0
2015-01-15 12:35:00,108.55,108.55,108.33,108.46,5300.0,94.2312,94.2312,94.0402,94.153,5300.0
2015-01-15 12:40:00,108.45,108.45,108.07,108.1,8100.0,94.1443,94.1443,93.8145,93.8405,8100.0
2015-01-15 12:45:00,108.11,108.23,108.11,108.23,8100.0,93.8492,93.9534,93.8492,93.9534,8100.0
2015-01-15 12:50:00,108.23,108.3,108.12,108.28,3200.0,93.9534,94.0141,93.8579,93.9968,3200.0
2015-01-15 12:55:00,108.27,108.32,108.16,108.21,3400.0,93.9881,94.0315,93.8926,93.936,3400.0
2015-01-15 13:00:00,108.2,108.42,108.14,108.39,4000.0,93.9273,94.1183,93.8752,94.0923,4000.0
2015-01-15 13:05:00,108.48,108.54,108.42,108.46,5000.0,94.1704,94.2225,94.1183,94.153,5000.0
2015-01-15 13:10:00,108.46,108.66,108.46,108.53,5200.0,94.153,94.3266,94.153,94.2138,5200.0
2015-01-15 13:15:00,108.56,108.59,108.41,108.45,4800.0,94.2398,94.2659,94.1096,94.1443,4800.0
2015-01-15 13:20:00,108.45,108.52,108.24,108.27,5400.0,94.1443,94.2051,93.962,93.9881,5400.0
2015-01-15 13:25:00,108.31,108.32,108.11,108.11,6600.0,94.0228,94.0315,93.8492,93.8492,6600.0
2015-01-15 13:30:00,108.14,108.26,108.09,108.25,5500.0,93.8752,93.9794,93.8318,93.9707,5500.0
2015-01-15 13:35:00,108.21,108.31,108.14,108.17,7700.0,93.936,94.0228,93.8752,93.9013,7700.0
2015-01-15 13:40:00,108.18,108.29,108.17,108.2,4300.0,93.91,94.0055,93.9013,93.9273,4300.0
2015-01-15 13:45:00,108.22,108.41,108.21,108.39,6000.0,93.9447,94.1096,93.936,94.0923,6000.0
2015-01-15 13:50:00,108.41,108.75,108.39,108.73,7800.0,94.1096,94.4048,94.0923,94.3874,7800.0
2015-01-15 13:55:00,108.73,108.79,108.56,108.56,16500.0,94.3874,94.4395,94.2398,94.2398,16500.0
2015-01-15 14:00:00,108.55,108.57,108.39,108.39,12900.0,94.2312,94.2485,94.0923,94.0923,12900.0
2015-01-15 14:05:00,108.4,108.71,108.33,108.69,11100.0,94.1009,94.3701,94.0402,94.3527,11100.0
2015-01-15 14:10:00,108.64,108.69,108.55,108.65,8400.0,94.3093,94.3527,94.2312,94.318,8400.0
2015-01-15 14:15:00,108.65,108.8,108.63,108.77,17800.0,94.318,94.4482,94.3006,94.4221,17800.0
2015-01-15 14:20:00,108.77,108.77,108.56,108.57,9500.0,94.4221,94.4221,94.2398,94.2485,9500.0
2015-01-15 14:25:00,108.62,108.74,108.62,108.67,10900.0,94.2919,94.3961,94.2919,94.3353,10900.0
2015-01-15 14:30:00,108.65,108.76,108.52,108.75,13300.0,94.318,94.4135,94.2051,94.4048,13300.0
2015-01-15 14:35:00,108.78,108.89,108.78,108.85,9000.0,94.4308,94.5263,94.4308,94.4916,9000.0
2015-01-15 14:40:00,108.88,109.0,108.83,108.94,9100.0,94.5176,94.6218,94.4742,94.5697,9100.0
2015-01-15 14:45:00,108.96,109.03,108.89,108.9,10400.0,94.5871,94.6478,94.5263,94.535,10400.0
2015-01-15 14:50:00,108.9,108.93,108.87,108.89,7200.0,94.535,94.561,94.5089,94.5263,7200.0
2015-01-15 14:55:00,108.91,109.26,108.85,109.21,21100.0,94.5437,94.8475,94.4916,94.8041,21100.0
2015-01-15 15:00:00,109.17,109.2,109.07,109.07,10900.0,94.7694,94.7954,94.6826,94.6826,10900.0
2015-01-15 15:05:00,109.07,109.07,108.8,108.8,13600.0,94.6826,94.6826,94.4482,94.4482,13600.0
2015-01-15 15:10:00,108.81,108.81,108.64,108.67,14100.0,94.4569,94.4569,94.3093,94.3353,14100.0
2015-01-15 15:15:00,108.65,108.69,108.58,108.64,9100.0,94.318,94.3527,94.2572,94.3093,9100.0
2015-01-15 15:20:00,108.68,108.72,108.63,108.67,13000.0,94.344,94.3787,94.3006,94.3353,13000.0
2015-01-15 15:25:00,108.69,108.93,108.69,108.87,14500.0,94.3527,94.561,94.3527,94.5089,14500.0
2015-01-15 15:30:00,108.84,108.93,108.69,108.81,14600.0,94.4829,94.561,94.3527,94.4569,14600.0
2015-01-15 15:35:00,108.81,108.81,108.58,108.64,17100.0,94.4569,94.4569,94.2572,94.3093,17100.0
2015-01-15 15:40:00,108.62,108.74,108.49,108.59,15500.0,94.2919,94.3961,94.1791,94.2659,15500.0
2015-01-15 15:45:00,108.58,108.6,108.46,108.52,25300.0,94.2572,94.2746,94.153,94.2051,25300.0
2015-01-15 15:50:00,108.51,108.52,108.23,108.27,39800.0,94.1964,94.2051,93.9534,93.9881,39800.0
2015-01-15 15:55:00,108.25,108.25,108.08,108.18,70600.0,93.9707,93.9707,93.8232,93.91,70600.0
2015-01-16 09:30:00,108.17,108.62,108.16,108.47,58700.0,93.9013,94.2919,93.8926,94.1617,58700.0
2015-01-16 09:35:00,108.58,109.23,108.58,108.97,22100.0,94.2572,94.8215,94.2572,94.5958,22100.0
2015-01-16 09:40:00,108.92,109.37,108.73,109.07,21100.0,94.5524,94.943,94.3874,94.6826,21100.0
2015-01-16 09:45:00,109.22,109.31,108.89,109.07,16800.0,94.8128,94.8909,94.5263,94.6826,16800.0
2015-01-16 09:50:00,109.09,109.16,108.67,109.09,27700.0,94.6999,94.7607,94.3353,94.6999,27700.0
2015-01-16 09:55:00,109.12,110.0,109.12,109.98,124500.0,94.726,95.4899,94.726,95.4725,124500.0
2015-01-16 10:00:00,109.98,109.98,109.23,109.33,27400.0,95.4725,95.4725,94.8215,94.9083,27400.0
2015-01-16 10:05:00,109.3,109.43,109.22,109.35,14400.0,94.8822,94.9951,94.8128,94.9256,14400.0
2015-01-16 10:10:00,109.35,109.42,109.26,109.34,18600.0,94.9256,94.9864,94.8475,94.9169,18600.0
2015-01-16 10:15:00,109.37,109.68,109.35,109.65,18900.0,94.943,95.2121,94.9256,95.1861,18900.0
2015-01-16 10:20:00,109.65,109.65,109.49,109.54,29400.0,95.1861,95.1861,95.0472,95.0906,29400.0
2015-01-16 10:25:00,109.56,109.84,109.49,109.53,31800.0,95.1079,95.351,95.0472,95.0819,31800.0
2015-01-16 10:30:00,109.55,109.83,109.55,109.74,18200.0,95.0992,95.3423,95.0992,95.2642,18200.0
2015-01-16 10:35:00,109.75,109.98,109.63,109.94,19900.0,95.2729,95.4725,95.1687,95.4378,19900.0
2015-01-16 10:40:00,109.9,110.0,109.8,109.97,24100.0,95.4031,95.4899,95.3163,95.4638,24100.0
2015-01-16 10:45:00,109.98,110.19,109.93,109.93,71600.0,95.4725,95.6548,95.4291,95.4291,71600.0
2015-01-16 10:50:00,109.9,110.26,109.89,110.26,75700.0,95.4031,95.7156,95.3944,95.7156,75700.0
2015-01-16 10:55:00,110.24,110.65,110.2,110.65,19100.0,95.6982,96.0541,95.6635,96.0541,19100.0
2015-01-16 11:00:00,110.64,111.02,110.64,110.74,36700.0,96.0455,96.3753,96.0455,96.1323,36700.0
2015-01-16 11:05:00,110.73,111.12,110.7,110.95,39800.0,96.1236,96.4621,96.0976,96.3146,39800.0
2015-01-16 11:10:00,110.97,111.08,110.81,111.05,31000.0,96.3319,96.4274,96.193,96.4014,31000.0
2015-01-16 11:15:00,111.05,111.05,110.82,110.85,22300.0,96.4014,96.4014,96.2017,96.2278,22300.0
2015-01-16 11:20:00,110.9,111.17,110.83,110.9,52400.0,96.2712,96.5056,96.2104,96.2712,52400.0
2015-01-16 11:25:00,110.91,110.91,110.57,110.58,26900.0,96.2798,96.2798,95.9847,95.9934,26900.0
2015-01-16 11:30:00,110.59,110.75,110.47,110.61,28400.0,96.0021,96.141,95.8979,96.0194,28400.0
2015-01-16 11:35:00,110.59,110.74,110.59,110.7,27800.0,96.0021,96.1323,96.0021,96.0976,27800.0
2015-01-16 11:40:00,110.69,110.78,110.54,110.54,18900.0,96.0889,96.167,95.9587,95.9587,18900.0
2015-01-16 11:45:00,110.57,110.61,110.36,110.4,17000.0,95.9847,96.0194,95.8024,95.8371,17000.0
2015-01-16 11:50:00,110.37,110.53,110.31,110.53,16400.0,95.8111,95.95,95.759,95.95,16400.0
2015-01-16 11:55:00,110.5,110.64,110.37,110.6,16600.0,95.9239,96.0455,95.8111,96.0107,16600.0
2015-01-16 12:00:00,110.62,110.7,110.5,110.7,13500.0,96.0281,96.0976,95.9239,96.0976,13500.0
2015-01-16 12:05:00,110.65,110.65,110.37,110.37,8100.0,96.0541,96.0541,95.8111,95.8111,8100.0
2015-01-16 12:10:00,110.35,110.4,110.2,110.28,23600.0,95.7937,95.8371,95.6635,95.733,23600.0
2015-01-16 12:15:00,110.3,110.45,110.28,110.32,6000.0,95.7503,95.8805,95.733,95.7677,6000.0
2015-01-16 12:20:00,110.34,110.49,110.33,110.47,9100.0,95.785,95.9153,95.7764,95.8979,9100.0
2015-01-16 12:25:00,110.44,110.82,110.44,110.75,10700.0,95.8718,96.2017,95.8718,96.141,10700.0
2015-01-16 12:30:00,110.73,110.82,110.43,110.45,10800.0,96.1236,96.2017,95.8632,95.8805,10800.0
2015-01-16 12:35:00,110.46,110.54,110.42,110.42,6400.0,95.8892,95.9587,95.8545,95.8545,6400.0
2015-01-16 12:40:00,110.41,110.54,110.39,110.51,14200.0,95.8458,95.9587,95.8284,95.9326,14200.0
2015-01-16 12:45:00,110.49,110.51,110.37,110.39,11500.0,95.9153,95.9326,95.8111,95.8284,11500.0
2015-01-16 12:50:00,110.39,110.61,110.38,110.53,13100.0,95.8284,96.0194,95.8198,95.95,13100.0
2015-01-16 12:55:00,110.55,110.55,110.4,110.44,9200.0,95.9673,95.9673,95.8371,95.8718,9200.0
2015-01-16 13:00:00,110.43,110.44,110.22,110.22,6400.0,95.8632,95.8718,95.6809,95.6809,6400.0
2015-01-16 13:05:00,110.27,110.38,110.21,110.3,15000.0,95.7243,95.8198,95.6722,95.7503,15000.0
2015-01-16 13:10:00,110.27,110.34,110.27,110.28,3600.0,95.7243,95.785,95.7243,95.733,3600.0
2015-01-16 13:15:00,110.19,110.29,110.16,110.21,7500.0,95.6548,95.7416,95.6288,95.6722,7500.0
2015-01-16 13:20:00,110.24,110.49,110.24,110.35,9100.0,95.6982,95.9153,95.6982,95.7937,9100.0
2015-01-16 13:25:00,110.4,110.46,110.27,110.41,55100.0,95.8371,95.8892,95.7243,95.8458,55100.0
2015-01-16 13:30:00,110.42,110.55,110.38,110.54,5200.0,95.8545,95.9673,95.8198,95.9587,5200.0
2015-01-16 13:35:00,110.56,110.61,110.49,110.57,5600.0,95.976,96.0194,95.9153,95.9847,5600.0
2015-01-16 13:40:00,110.54,110.56,110.38,110.43,6000.0,95.9587,95.976,95.8198,95.8632,6000.0
2015-01-16 13:45:00,110.42,110.45,110.31,110.41,8900.0,95.8545,95.8805,95.759,95.8458,8900.0
2015-01-16 13:50:00,110.4,110.46,110.25,110.26,7800.0,95.8371,95.8892,95.7069,95.7156,7800.0
2015-01-16 13:55:00,110.3,110.32,110.22,110.27,6000.0,95.7503,95.7677,95.6809,95.7243,6000.0
2015-01-16 14:00:00,110.24,110.43,110.24,110.4,7800.0,95.6982,95.8632,95.6982,95.8371,7800.0
2015-01-16 14:05:00,110.41,110.46,110.34,110.43,16600.0,95.8458,95.8892,95.785,95.8632,16600.0
2015-01-16 14:10:00,110.42,110.44,110.34,110.38,9600.0,95.8545,95.8718,95.785,95.8198,9600.0
2015-01-16 14:15:00,110.4,110.47,110.37,110.37,6400.0,95.8371,95.8979,95.8111,95.8111,6400.0
2015-01-16 14:20:00,110.36,110.39,110.33,110.36,4400.0,95.8024,95.8284,95.7764,95.8024,4400.0
2015-01-16 14:25:00,110.38,110.47,110.28,110.33,12300.0,95.8198,95.8979,95.733,95.7764,12300.0
2015-01-16 14:30:00,110.34,110.36,110.21,110.36,8100.0,95.785,95.8024,95.6722,95.8024,8100.0
2015-01-16 14:35:00,110.34,110.43,110.25,110.29,10600.0,95.785,95.8632,95.7069,95.7416,10600.0
2015-01-16 14:40:00,110.27,110.39,110.25,110.3,10700.0,95.7243,95.8284,95.7069,95.7503,10700.0
2015-01-16 14:45:00,110.26,110.62,110.24,110.62,17900.0,95.7156,96.0281,95.6982,96.0281,17900.0
2015-01-16 14:50:00,110.65,110.8,110.62,110.73,14100.0,96.0541,96.1844,96.0281,96.1236,14100.0
2015-01-16 14:55:00,110.74,110.86,110.73,110.85,7200.0,96.1323,96.2364,96.1236,96.2278,7200.0
2015-01-16 15:00:00,110.84,110.87,110.64,110.74,9500.0,96.2191,96.2451,96.0455,96.1323,9500.0
2015-01-16 15:05:00,110.76,110.76,110.6,110.69,7000.0,96.1496,96.1496,96.0107,96.0889,7000.0
2015-01-16 15:10:00,110.67,110.71,110.63,110.68,7100.0,96.0715,96.1062,96.0368,96.0802,7100.0
2015-01-16 15:15:00,110.68,110.76,110.6,110.71,9600.0,96.0802,96.1496,96.0107,96.1062,9600.0
2015-01-16 15:20:00,110.72,110.92,110.72,110.89,16100.0,96.1149,96.2885,96.1149,96.2625,16100.0
2015-01-16 15:25:00,110.93,111.05,110.87,111.0,26700.0,96.2972,96.4014,96.2451,96.358,26700.0
2015-01-16 15:30:00,110.98,111.04,110.98,111.03,14900.0,96.3406,96.3927,96.3406,96.384,14900.0
2015-01-16 15:35:00,111.03,111.19,111.01,111.19,25800.0,96.384,96.5229,96.3667,96.5229,25800.0
2015-01-16 15:40:00,111.2,111.32,111.14,111.28,24500.0,96.5316,96.6358,96.4795,96.601,24500.0
2015-01-16 15:45:00,111.29,111.51,111.28,111.45,80600.0,96.6097,96.8007,96.601,96.7486,80600.0
2015-01-16 15:50:00,111.44,111.53,111.41,111.53,85800.0,96.7399,96.8181,96.7139,96.8181,85800.0
2015-01-16 15:55:00,111.52,111.73,111.51,111.58,112200.0,96.8094,96.9917,96.8007,96.8615,112200.0
2015-01-20 09:30:00,112.0,112.0,111.6,111.77,37100.0,97.2261,97.2261,96.8788,97.0264,37100.0
2015-01-20 09:35:00,111.9,112.0,111.58,111.97,30200.0,97.1393,97.2261,96.8615,97.2,30200.0
2015-01-20 09:40:00,111.85,111.86,111.59,111.83,30200.0,97.0959,97.1045,96.8702,97.0785,30200.0
2015-01-20 09:45:00,111.86,111.86,111.21,111.34,27000.0,97.1045,97.1045,96.5403,96.6531,27000.0
2015-01-20 09:50:00,111.35,111.4,111.13,111.37,9100.0,96.6618,96.7052,96.4708,96.6792,9100.0
2015-01-20 09:55:00,111.3,111.42,111.2,111.25,6000.0,96.6184,96.7226,96.5316,96.575,6000.0
2015-01-20 10:00:00,111.21,111.21,110.95,111.11,38000.0,96.5403,96.5403,96.3146,96.4535,38000.0
2015-01-20 10:05:00,111.04,111.42,111.04,111.39,8400.0,96.3927,96.7226,96.3927,96.6965,8400.0
2015-01-20 10:10:00,111.36,111.4,111.13,111.29,13100.0,96.6705,96.7052,96.4708,96.6097,13100.0
2015-01-20 10:15:00,111.29,111.46,111.19,111.29,27200.0,96.6097,96.7573,96.5229,96.6097,27200.0
2015-01-20 10:20:00,111.28,111.71,111.25,111.7,13100.0,96.601,96.9743,96.575,96.9656,13100.0
2015-01-20 10:25:00,111.7,111.87,111.64,111.8,27400.0,96.9656,97.1132,96.9136,97.0524,27400.0
2015-01-20 10:30:00,111.76,111.8,111.54,111.54,15000.0,97.0177,97.0524,96.8267,96.8267,15000.0
2015-01-20 10:35:00,111.6,111.79,111.58,111.68,24900.0,96.8788,97.0438,96.8615,96.9483,24900.0
2015-01-20 10:40:00,111.71,111.71,111.48,111.61,25100.0,96.9743,96.9743,96.7747,96.8875,25100.0
2015-01-20 10:45:00,111.61,111.67,111.4,111.56,24700.0,96.8875,96.9396,96.7052,96.8441,24700.0
2015-01-20 10:50:00,111.51,111.51,111.4,111.5,16000.0,96.8007,96.8007,96.7052,96.792,16000.0
2015-01-20 10:55:00,111.51,111.54,111.46,111.52,9800.0,96.8007,96.8267,96.7573,96.8094,9800.0
2015-01-20 11:00:00,111.51,111.58,111.44,111.58,17300.0,96.8007,96.8615,96.7399,96.8615,17300.0
2015-01-20 11:05:00,111.61,111.72,111.53,111.66,11300.0,96.8875,96.983,96.8181,96.9309,11300.0
2015-01-20 11:10:00,111.62,111.63,111.47,111.6,6300.0,96.8962,96.9049,96.766,96.8788,6300.0
2015-01-20 11:15:00,111.58,111.66,111.46,111.64,10100.0,96.8615,96.9309,96.7573,96.9136,10100.0
2015-01-20 11:20:00,111.62,111.65,111.48,111.59,7900.0,96.8962,96.9222,96.7747,96.8702,7900.0
2015-01-20 11:25:00,111.56,111.6,111.46,111.53,13100.0,96.8441,96.8788,96.7573,96.8181,13100.0
2015-01-20 11:30:00,111.5,111.64,111.47,111.55,5900.0,96.792,96.9136,96.766,96.8354,5900.0
2015-01-20 11:35:00,111.55,111.59,111.46,111.51,7600.0,96.8354,96.8702,96.7573,96.8007,7600.0
2015-01-20 11:40:00,111.5,111.5,111.42,111.45,10800.0,96.792,96.792,96.7226,96.7486,10800.0
2015-01-20 11:45:00,111.37,111.37,111.18,111.18,15500.0,96.6792,96.6792,96.5142,96.5142,15500.0
2015-01-20 11:50:00,111.16,111.17,110.94,110.94,12000.0,96.4969,96.5056,96.3059,96.3059,12000.0
2015-01-20 11:55:00,110.94,110.96,110.65,110.78,26800.0,96.3059,96.3233,96.0541,96.167,26800.0
2015-01-20 12:00:00,110.81,110.93,110.74,110.74,6900.0,96.193,96.2972,96.1323,96.1323,6900.0
2015-01-20 12:05:00,110.73,110.76,110.64,110.73,8700.0,96.1236,96.1496,96.0455,96.1236,8700.0
2015-01-20 12:10:00,110.72,110.75,110.58,110.62,12700.0,96.1149,96.141,95.9934,96.0281,12700.0
2015-01-20 12:15:00,110.61,110.69,110.52,110.68,12300.0,96.0194,96.0889,95.9413,96.0802,12300.0
2015-01-20 12:20:00,110.67,110.69,110.61,110.61,4000.0,96.0715,96.0889,96.0194,96.0194,4000.0
2015-01-20 12:25:00,110.56,110.86,110.55,110.82,6400.0,95.976,96.2364,95.9673,96.2017,6400.0
2015-01-20 12:30:00,110.84,110.9,110.83,110.86,5600.0,96.2191,96.2712,96.2104,96.2364,5600.0
2015-01-20 12:35:00,110.87,110.87,110.71,110.82,6400.0,96.2451,96.2451,96.1062,96.2017,6400.0
2015-01-20 12:40:00,110.84,110.86,110.8,110.82,3000.0,96.2191,96.2364,96.1844,96.2017,3000.0
2015-01-20 12:45:00,110.83,110.94,110.75,110.75,5900.0,96.2104,96.3059,96.141,96.141,5900.0
2015-01-20 12:50:00,110.75,110.79,110.7,110.7,5000.0,96.141,96.1757,96.0976,96.0976,5000.0
2015-01-20 12:55:00,110.71,110.86,110.69,110.84,6400.0,96.1062,96.2364,96.0889,96.2191,6400.0
2015-01-20 13:00:00,110.83,111.02,110.83,110.96,13500.0,96.2104,96.3753,96.2104,96.3233,13500.0
2015-01-20 13:05:00,110.97,111.07,110.93,110.99,19500.0,96.3319,96.4187,96.2972,96.3493,19500.0
2015-01-20 13:10:00,110.98,111.14,110.98,111.06,9000.0,96.3406,96.4795,96.3406,96.4101,9000.0
2015-01-20 13:15:00,111.05,111.08,110.99,111.08,4700.0,96.4014,96.4274,96.3493,96.4274,4700.0
2015-01-20 13:20:00,111.12,111.28,111.12,111.15,5300.0,96.4621,96.601,96.4621,96.4882,5300.0
2015-01-20 13:25:00,111.12,111.18,111.1,111.12,5400.0,96.4621,96.5142,96.4448,96.4621,5400.0
2015-01-20 13:30:00,111.12,111.19,111.02,111.02,4400.0,96.4621,96.5229,96.3753,96.3753,4400.0
2015-01-20 13:35:00,111.05,111.06,111.0,111.04,3700.0,96.4014,96.4101,96.358,96.3927,3700.0
2015-01-20 13:40:00,111.06,111.06,110.94,111.02,5200.0,96.4101,96.4101,96.3059,96.3753,5200.0
2015-01-20 13:45:00,111.03,111.1,110.98,111.06,7100.0,96.384,96.4448,96.3406,96.4101,7100.0
2015-01-20 13:50:00,111.07,111.07,110.85,110.89,8200.0,96.4187,96.4187,96.2278,96.2625,8200.0
2015-01-20 13:55:00,110.9,110.94,110.81,110.85,9200.0,96.2712,96.3059,96.193,96.2278,9200.0
2015-01-20 14:00:00,110.86,111.12,110.84,111.08,9200.0,96.2364,96.4621,96.2191,96.4274,9200.0
2015-01-20 14:05:00,111.08,111.16,111.0,111.15,11300.0,96.4274,96.4969,96.358,96.4882,11300.0
2015-01-20 14:10:00,111.18,111.18,111.09,111.15,7300.0,96.5142,96.5142,96.4361,96.4882,7300.0
2015-01-20 14:15:00,111.13,111.13,110.91,110.93,7600.0,96.4708,96.4708,96.2798,96.2972,7600.0
2015-01-20 14:20:00,110.91,110.98,110.87,110.87,8500.0,96.2798,96.3406,96.2451,96.2451,8500.0
2015-01-20 14:25:00,110.86,110.92,110.79,110.86,11300.0,96.2364,96.2885,96.1757,96.2364,11300.0
2015-01-20 14:30:00,110.87,111.17,110.87,111.17,7800.0,96.2451,96.5056,96.2451,96.5056,7800.0
2015-01-20 14:35:00,111.2,111.27,111.2,111.22,5100.0,96.5316,96.5924,96.5316,96.549,5100.0
2015-01-20 14:40:00,111.2,111.42,111.18,111.36,7200.0,96.5316,96.7226,96.5142,96.6705,7200.0
2015-01-20 14:45:00,111.36,111.47,111.33,111.47,6100.0,96.6705,96.766,96.6444,96.766,6100.0
2015-01-20 14:50:00,111.5,111.51,111.42,111.43,7200.0,96.792,96.8007,96.7226,96.7313,7200.0
2015-01-20 14:55:00,111.43,111.6,111.41,111.6,9500.0,96.7313,96.8788,96.7139,96.8788,9500.0
2015-01-20 15:00:00,111.58,111.63,111.4,111.42,7600.0,96.8615,96.9049,96.7052,96.7226,7600.0
2015-01-20 15:05:00,111.44,111.49,111.37,111.48,7600.0,96.7399,96.7833,96.6792,96.7747,7600.0
2015-01-20 15:10:00,111.48,111.52,111.39,111.52,5700.0,96.7747,96.8094,96.6965,96.8094,5700.0
2015-01-20 15:15:00,111.52,111.62,111.47,111.58,8900.0,96.8094,96.8962,96.766,96.8615,8900.0
2015-01-20 15:20:00,111.58,111.59,111.27,111.29,26600.0,96.8615,96.8702,96.5924,96.6097,26600.0
2015-01-20 15:25:00,111.28,111.42,111.18,111.28,30700.0,96.601,96.7226,96.5142,96.601,30700.0
2015-01-20 15:30:00,111.29,111.3,111.13,111.18,22500.0,96.6097,96.6184,96.4708,96.5142,22500.0
2015-01-20 15:35:00,111.17,111.2,111.11,111.14,26100.0,96.5056,96.5316,96.4535,96.4795,26100.0
2015-01-20 15:40:00,111.14,111.17,111.06,111.08,37200.0,96.4795,96.5056,96.4101,96.4274,37200.0
2015-01-20 15:45:00,111.09,111.1,110.96,110.99,42400.0,96.4361,96.4448,96.3233,96.3493,42400.0
2015-01-20 15:50:00,110.99,111.0,110.89,110.9,42100.0,96.3493,96.358,96.2625,96.2712,42100.0
2015-01-20 15:55:00,110.93,111.0,110.88,111.0,42400.0,96.2972,96.358,96.2538,96.358,42400.0
2015-01-21 09:30:00,110.78,111.13,110.0,110.45,29100.0,96.167,96.4708,95.4899,95.8805,29100.0
2015-01-21 09:35:00,110.43,110.75,110.12,110.75,45400.0,95.8632,96.141,95.5941,96.141,45400.0
2015-01-21 09:40:00,110.8,111.08,110.8,110.86,18200.0,96.1844,96.4274,96.1844,96.2364,18200.0
2015-01-21 09:45:00,110.86,110.86,110.55,110.61,8400.0,96.2364,96.2364,95.9673,96.0194,8400.0
2015-01-21 09:50:00,110.56,110.75,110.44,110.6,22600.0,95.976,96.141,95.8718,96.0107,22600.0
2015-01-21 09:55:00,110.72,110.88,110.46,110.52,11600.0,96.1149,96.2538,95.8892,95.9413,11600.0
2015-01-21 10:00:00,110.51,110.65,110.5,110.52,12000.0,95.9326,96.0541,95.9239,95.9413,12000.0
2015-01-21 10:05:00,110.53,110.88,110.53,110.62,10200.0,95.95,96.2538,95.95,96.0281,10200.0
2015-01-21 10:10:00,110.66,110.71,110.44,110.51,17300.0,96.0628,96.1062,95.8718,95.9326,17300.0
2015-01-21 10:15:00,110.53,110.75,110.42,110.71,16100.0,95.95,96.141,95.8545,96.1062,16100.0
2015-01-21 10:20:00,110.74,110.85,110.64,110.84,8800.0,96.1323,96.2278,96.0455,96.2191,8800.0
2015-01-21 10:25:00,110.81,110.95,110.76,110.88,11400.0,96.193,96.3146,96.1496,96.2538,11400.0
2015-01-21 10:30:00,110.9,111.0,110.85,110.95,9600.0,96.2712,96.358,96.2278,96.3146,9600.0
2015-01-21 10:35:00,110.93,110.95,110.78,110.8,8400.0,96.2972,96.3146,96.167,96.1844,8400.0
2015-01-21 10:40:00,110.79,110.83,110.78,110.8,8700.0,96.1757,96.2104,96.167,96.1844,8700.0
2015-01-21 10:45:00,110.8,110.96,110.77,110.95,14800.0,96.1844,96.3233,96.1583,96.3146,14800.0
2015-01-21 10:50:00,110.95,111.25,110.91,111.23,10400.0,96.3146,96.575,96.2798,96.5576,10400.0
2015-01-21 10:55:00,111.24,111.25,111.04,111.05,10600.0,96.5663,96.575,96.3927,96.4014,10600.0
2015-01-21 11:00:00,111.06,111.09,110.9,110.9,12300.0,96.4101,96.4361,96.2712,96.2712,12300.0
2015-01-21 11:05:00,110.92,111.02,110.84,110.88,11400.0,96.2885,96.3753,96.2191,96.2538,11400.0
2015-01-21 11:10:00,110.91,110.97,110.91,110.92,5200.0,96.2798,96.3319,96.2798,96.2885,5200.0
2015-01-21 11:15:00,110.95,110.95,110.81,110.89,6600.0,96.3146,96.3146,96.193,96.2625,6600.0
2015-01-21 11:20:00,110.86,110.86,110.72,110.79,6000.0,96.2364,96.2364,96.1149,96.1757,6000.0
2015-01-21 11:25:00,110.8,110.87,110.74,110.87,10600.0,96.1844,96.2451,96.1323,96.2451,10600.0
2015-01-21 11:30:00,110.93,111.03,110.88,110.96,11500.0,96.2972,96.384,96.2538,96.3233,11500.0
2015-01-21 11:35:00,110.96,111.01,110.69,110.69,9600.0,96.3233,96.3667,96.0889,96.0889,9600.0
2015-01-21 11:40:00,110.71,110.85,110.7,110.74,7600.0,96.1062,96.2278,96.0976,96.1323,7600.0
2015-01-21 11:45:00,110.79,110.93,110.78,110.93,6100.0,96.1757,96.2972,96.167,96.2972,6100.0
2015-01-21 11:50:00,110.98,111.02,110.82,110.83,12100.0,96.3406,96.3753,96.2017,96.2104,12100.0
2015-01-21 11:55:00,110.83,110.9,110.68,110.75,8300.0,96.2104,96.2712,96.0802,96.141,8300.0
2015-01-21 12:00:00,110.73,110.8,110.7,110.7,8900.0,96.1236,96.1844,96.0976,96.0976,8900.0
2015-01-21 12:05:00,110.71,110.78,110.7,110.71,5600.0,96.1062,96.167,96.0976,96.1062,5600.0
2015-01-21 12:10:00,110.73,110.95,110.71,110.95,7800.0,96.1236,96.3146,96.1062,96.3146,7800.0
2015-01-21 12:15:00,110.94,111.02,110.92,111.02,11800.0,96.3059,96.3753,96.2885,96.3753,11800.0
2015-01-21 12:20:00,110.98,111.03,110.86,110.87,7400.0,96.3406,96.384,96.2364,96.2451,7400.0
2015-01-21 12:25:00,110.89,110.91,109.97,110.61,90900.0,96.2625,96.2798,95.4638,96.0194,90900.0
2015-01-21 12:30:00,110.63,110.73,110.54,110.56,8300.0,96.0368,96.1236,95.9587,95.976,8300.0
2015-01-21 12:35:00,110.56,110.61,110.52,110.61,5700.0,95.976,96.0194,95.9413,96.0194,5700.0
2015-01-21 12:40:00,110.6,110.67,110.59,110.61,5500.0,96.0107,96.0715,96.0021,96.0194,5500.0
2015-01-21 12:45:00,110.64,110.75,110.63,110.74,9100.0,96.0455,96.141,96.0368,96.1323,9100.0
2015-01-21 12:50:00,110.71,110.75,110.37,110.37,12100.0,96.1062,96.141,95.8111,95.8111,12100.0
2015-01-21 12:55:00,110.38,110.43,110.35,110.41,7800.0,95.8198,95.8632,95.7937,95.8458,7800.0
2015-01-21 13:00:00,110.42,110.42,110.33,110.41,10600.0,95.8545,95.8545,95.7764,95.8458,10600.0
2015-01-21 13:05:00,110.4,110.43,110.28,110.36,11600.0,95.8371,95.8632,95.733,95.8024,11600.0
2015-01-21 13:10:00,110.37,110.37,110.24,110.32,7500.0,95.8111,95.8111,95.6982,95.7677,7500.0
2015-01-21 13:15:00,110.29,110.33,110.21,110.32,6800.0,95.7416,95.7764,95.6722,95.7677,6800.0
2015-01-21 13:20:00,110.34,110.34,110.17,110.2,9500.0,95.785,95.785,95.6375,95.6635,9500.0
2015-01-21 13:25:00,110.2,110.2,110.0,110.03,12800.0,95.6635,95.6635,95.4899,95.5159,12800.0
2015-01-21 13:30:00,110.01,110.16,109.91,110.15,11900.0,95.4986,95.6288,95.4118,95.6201,11900.0
2015-01-21 13:35:00,110.15,110.26,110.06,110.15,13500.0,95.6201,95.7156,95.542,95.6201,13500.0
2015-01-21 13:40:00,110.13,110.22,110.08,110.2,6200.0,95.6027,95.6809,95.5593,95.6635,6200.0
2015-01-21 13:45:00,110.21,110.3,110.19,110.25,5900.0,95.6722,95.7503,95.6548,95.7069,5900.0
2015-01-21 13:50:00,110.26,110.39,110.22,110.27,6800.0,95.7156,95.8284,95.6809,95.7243,6800.0
2015-01-21 13:55:00,110.25,110.27,110.07,110.11,9100.0,95.7069,95.7243,95.5507,95.5854,9100.0
2015-01-21 14:00:00,110.07,110.11,109.99,110.08,11000.0,95.5507,95.5854,95.4812,95.5593,11000.0
2015-01-21 14:05:00,110.12,110.22,109.98,110.13,13100.0,95.5941,95.6809,95.4725,95.6027,13100.0
2015-01-21 14:10:00,110.1,110.21,109.98,110.21,7200.0,95.5767,95.6722,95.4725,95.6722,7200.0
2015-01-21 14:15:00,110.28,110.36,110.28,110.3,5700.0,95.733,95.8024,95.733,95.7503,5700.0
2015-01-21 14:20:00,110.31,110.4,110.28,110.36,11000.0,95.759,95.8371,95.733,95.8024,11000.0
2015-01-21 14:25:00,110.37,110.48,110.27,110.29,7300.0,95.8111,95.9066,95.7243,95.7416,7300.0
2015-01-21 14:30:00,110.34,110.34,110.2,110.23,4900.0,95.785,95.785,95.6635,95.6895,4900.0
2015-01-21 14:35:00,110.22,110.23,110.07,110.07,9600.0,95.6809,95.6895,95.5507,95.5507,9600.0
2015-01-21 14:40:00,110.09,110.36,110.06,110.36,10300.0,95.568,95.8024,95.542,95.8024,10300.0
2015-01-21 14:45:00,110.36,110.52,110.36,110.5,15900.0,95.8024,95.9413,95.8024,95.9239,15900.0
2015-01-21 14:50:00,110.51,110.53,110.47,110.49,25500.0,95.9326,95.95,95.8979,95.9153,25500.0
2015-01-21 14:55:00,110.49,110.57,110.46,110.51,19000.0,95.9153,95.9847,95.8892,95.9326,19000.0
2015-01-21 15:00:00,110.51,110.57,110.41,110.43,14900.0,95.9326,95.9847,95.8458,95.8632,14900.0
2015-01-21 15:05:00,110.43,110.5,110.36,110.37,10200.0,95.8632,95.9239,95.8024,95.8111,10200.0
2015-01-21 15:10:00,110.36,110.45,110.27,110.45,8200.0,95.8024,95.8805,95.7243,95.8805,8200.0
2015-01-21 15:15:00,110.48,110.7,110.45,110.67,13900.0,95.9066,96.0976,95.8805,96.0715,13900.0
2015-01-21 15:20:00,110.67,110.7,110.56,110.66,12200.0,96.0715,96.0976,95.976,96.0628,12200.0
2015-01-21 15:25:00,110.67,110.71,110.47,110.5,22100.0,96.0715,96.1062,95.8979,95.9239,22100.0
2015-01-21 15:30:00,110.51,110.58,110.47,110.57,26500.0,95.9326,95.9934,95.8979,95.9847,26500.0
2015-01-21 15:35:00,110.57,110.61,110.52,110.58,22500.0,95.9847,96.0194,95.9413,95.9934,22500.0
2015-01-21 15:40:00,110.6,110.65,110.56,110.64,22800.0,96.0107,96.0541,95.976,96.0455,22800.0
2015-01-21 15:45:00,110.64,110.76,110.63,110.71,34900.0,96.0455,96.1496,96.0368,96.1062,34900.0
2015-01-21 15:50:00,110.71,110.71,110.56,110.56,39400.0,96.1062,96.1062,95.976,95.976,39400.0
2015-01-21 15:55:00,110.56,110.57,110.5,110.55,56300.0,95.976,95.9847,95.9239,95.9673,56300.0
2015-01-22 09:30:00,111.19,111.5,110.9,111.03,20600.0,96.5229,96.792,96.2712,96.384,20600.0
2015-01-22 09:35:00,111.03,111.05,110.77,110.77,6100.0,96.384,96.4014,96.1583,96.1583,6100.0
2015-01-22 09:40:00,110.76,110.76,110.24,110.47,16100.0,96.1496,96.1496,95.6982,95.8979,16100.0
2015-01-22 09:45:00,110.43,110.43,110.02,110.17,9800.0,95.8632,95.8632,95.5072,95.6375,9800.0
2015-01-22 09:50:00,110.23,110.38,110.1,110.34,7500.0,95.6895,95.8198,95.5767,95.785,7500.0
2015-01-22 09:55:00,110.34,110.36,110.11,110.26,12000.0,95.785,95.8024,95.5854,95.7156,12000.0
2015-01-22 10:00:00,110.27,110.57,110.12,110.16,20900.0,95.7243,95.9847,95.5941,95.6288,20900.0
2015-01-22 10:05:00,110.15,110.4,110.11,110.25,12700.0,95.6201,95.8371,95.5854,95.7069,12700.0
2015-01-22 10:10:00,110.29,110.59,110.26,110.52,10000.0,95.7416,96.0021,95.7156,95.9413,10000.0
2015-01-22 10:15:00,110.53,110.89,110.53,110.65,9900.0,95.95,96.2625,95.95,96.0541,9900.0
2015-01-22 10:20:00,110.68,110.74,110.5,110.5,23600.0,96.0802,96.1323,95.9239,95.9239,23600.0
2015-01-22 10:25:00,110.53,110.68,110.46,110.53,14100.0,95.95,96.0802,95.8892,95.95,14100.0
2015-01-22 10:30:00,110.53,110.57,110.34,110.39,49700.0,95.95,95.9847,95.785,95.8284,49700.0
2015-01-22 10:35:00,110.38,110.5,110.33,110.39,24400.0,95.8198,95.9239,95.7764,95.8284,24400.0
2015-01-22 10:40:00,110.39,110.57,110.39,110.55,31200.0,95.8284,95.9847,95.8284,95.9673,31200.0
2015-01-22 10:45:00,110.57,110.67,110.23,110.24,69300.0,95.9847,96.0715,95.6895,95.6982,69300.0
2015-01-22 10:50:00,110.29,110.61,110.29,110.49,20300.0,95.7416,96.0194,95.7416,95.9153,20300.0
2015-01-22 10:55:00,110.5,110.6,110.46,110.47,37700.0,95.9239,96.0107,95.8892,95.8979,37700.0
2015-01-22 11:00:00,110.47,110.58,110.39,110.52,28800.0,95.8979,95.9934,95.8284,95.9413,28800.0
2015-01-22 11:05:00,110.5,110.53,110.4,110.41,9800.0,95.9239,95.95,95.8371,95.8458,9800.0
2015-01-22 11:10:00,110.4,110.5,110.38,110.48,10900.0,95.8371,95.9239,95.8198,95.9066,10900.0
2015-01-22 11:15:00,110.5,110.56,110.47,110.55,16300.0,95.9239,95.976,95.8979,95.9673,16300.0
2015-01-22 11:20:00,110.53,110.58,110.43,110.53,26900.0,95.95,95.9934,95.8632,95.95,26900.0
2015-01-22 11:25:00,110.55,110.58,110.44,110.48,11400.0,95.9673,95.9934,95.8718,95.9066,11400.0
2015-01-22 11:30:00,110.49,110.56,110.4,110.48,10900.0,95.9153,95.976,95.8371,95.9066,10900.0
2015-01-22 11:35:00,110.49,110.49,110.19,110.21,14500.0,95.9153,95.9153,95.6548,95.6722,14500.0
2015-01-22 11:40:00,110.2,110.33,110.15,110.15,9400.0,95.6635,95.7764,95.6201,95.6201,9400.0
2015-01-22 11:45:00,110.17,110.17,109.81,109.81,13300.0,95.6375,95.6375,95.325,95.325,13300.0
2015-01-22 11:50:00,109.8,109.8,109.61,109.64,18300.0,95.3163,95.3163,95.1513,95.1774,18300.0
2015-01-22 11:55:00,109.64,109.72,109.59,109.66,14900.0,95.1774,95.2468,95.134,95.1947,14900.0
2015-01-22 12:00:00,109.68,110.31,109.68,110.24,29400.0,95.2121,95.759,95.2121,95.6982,29400.0
2015-01-22 12:05:00,110.22,110.37,110.22,110.37,22900.0,95.6809,95.8111,95.6809,95.8111,22900.0
2015-01-22 12:10:00,110.38,110.5,110.29,110.3,20300.0,95.8198,95.9239,95.7416,95.7503,20300.0
2015-01-22 12:15:00,110.27,110.39,110.27,110.39,5800.0,95.7243,95.8284,95.7243,95.8284,5800.0
2015-01-22 12:20:00,110.35,110.44,110.25,110.27,10900.0,95.7937,95.8718,95.7069,95.7243,10900.0
2015-01-22 12:25:00,110.29,110.33,110.2,110.25,10400.0,95.7416,95.7764,95.6635,95.7069,10400.0
2015-01-22 12:30:00,110.28,110.28,109.97,109.97,12600.0,95.733,95.733,95.4638,95.4638,12600.0
2015-01-22 12:35:00,109.94,109.97,109.85,109.86,8300.0,95.4378,95.4638,95.3597,95.3684,8300.0
2015-01-22 12:40:00,109.85,109.97,109.83,109.97,8500.0,95.3597,95.4638,95.3423,95.4638,8500.0
2015-01-22 12:45:00,109.97,110.09,109.97,110.06,6900.0,95.4638,95.568,95.4638,95.542,6900.0
2015-01-22 12:50:00,110.04,110.04,109.86,109.91,10200.0,95.5246,95.5246,95.3684,95.4118,10200.0
2015-01-22 12:55:00,109.9,109.99,109.9,109.97,5600.0,95.4031,95.4812,95.4031,95.4638,5600.0
2015-01-22 13:00:00,109.99,110.16,109.99,110.16,7300.0,95.4812,95.6288,95.4812,95.6288,7300.0
2015-01-22 13:05:00,110.16,110.25,110.14,110.23,9400.0,95.6288,95.7069,95.6114,95.6895,9400.0
2015-01-22 13:10:00,110.24,110.28,110.07,110.08,5900.0,95.6982,95.733,95.5507,95.5593,5900.0
2015-01-22 13:15:00,110.06,110.11,109.94,109.97,8400.0,95.542,95.5854,95.4378,95.4638,8400.0
2015-01-22 13:20:00,109.97,110.06,109.94,110.04,9900.0,95.4638,95.542,95.4378,95.5246,9900.0
2015-01-22 13:25:00,110.02,110.07,109.96,109.98,8700.0,95.5072,95.5507,95.4552,95.4725,8700.0
2015-01-22 13:30:00,109.99,110.17,109.99,110.14,8400.0,95.4812,95.6375,95.4812,95.6114,8400.0
2015-01-22 13:35:00,110.14,110.27,110.09,110.27,8000.0,95.6114,95.7243,95.568,95.7243,8000.0
2015-01-22 13:40:00,110.27,110.5,110.27,110.47,6100.0,95.7243,95.9239,95.7243,95.8979,6100.0
2015-01-22 13:45:00,110.48,110.5,110.4,110.42,11200.0,95.9066,95.9239,95.8371,95.8545,11200.0
2015-01-22 13:50:00,110.42,110.43,110.27,110.39,14600.0,95.8545,95.8632,95.7243,95.8284,14600.0
2015-01-22 13:55:00,110.4,110.4,110.25,110.28,10100.0,95.8371,95.8371,95.7069,95.733,10100.0
2015-01-22 14:00:00,110.28,110.35,110.25,110.29,12000.0,95.733,95.7937,95.7069,95.7416,12000.0
2015-01-22 14:05:00,110.27,110.3,110.17,110.26,10200.0,95.7243,95.7503,95.6375,95.7156,10200.0
2015-01-22 14:10:00,110.23,110.23,110.12,110.13,7000.0,95.6895,95.6895,95.5941,95.6027,7000.0
2015-01-22 14:15:00,110.13,110.19,110.08,110.11,14800.0,95.6027,95.6548,95.5593,95.5854,14800.0
2015-01-22 14:20:00,110.12,110.13,110.03,110.07,6500.0,95.5941,95.6027,95.5159,95.5507,6500.0
2015-01-22 14:25:00,110.08,110.22,110.08,110.21,9000.0,95.5593,95.6809,95.5593,95.6722,9000.0
2015-01-22 14:30:00,110.22,110.5,110.21,110.49,12800.0,95.6809,95.9239,95.6722,95.9153,12800.0
2015-01-22 14:35:00,110.47,110.5,110.46,110.48,9300.0,95.8979,95.9239,95.8892,95.9066,9300.0
2015-01-22 14:40:00,110.49,110.5,110.37,110.43,11400.0,95.9153,95.9239,95.8111,95.8632,11400.0
2015-01-22 14:45:00,110.44,110.61,110.44,110.52,18200.0,95.8718,96.0194,95.8718,95.9413,18200.0
2015-01-22 14:50:00,110.56,110.7,110.55,110.66,8100.0,95.976,96.0976,95.9673,96.0628,8100.0
2015-01-22 14:55:00,110.67,110.73,110.67,110.71,13500.0,96.0715,96.1236,96.0715,96.1062,13500.0
2015-01-22 15:00:00,110.71,110.85,110.7,110.82,12500.0,96.1062,96.2278,96.0976,96.2017,12500.0
2015-01-22 15:05:00,110.82,110.86,110.79,110.81,8300.0,96.2017,96.2364,96.1757,96.193,8300.0
2015-01-22 15:10:00,110.82,111.12,110.81,111.08,877400.0,96.2017,96.4621,96.193,96.4274,877400.0
2015-01-22 15:15:00,111.09,111.15,111.08,111.13,13700.0,96.4361,96.4882,96.4274,96.4708,13700.0
2015-01-22 15:20:00,111.14,111.15,111.06,111.07,10700.0,96.4795,96.4882,96.4101,96.4187,10700.0
2015-01-22 15:25:00,111.06,111.13,110.96,111.11,21800.0,96.4101,96.4708,96.3233,96.4535,21800.0
2015-01-22 15:30:00,111.13,111.32,111.12,111.32,25100.0,96.4708,96.6358,96.4621,96.6358,25100.0
2015-01-22 15:35:00,111.33,111.36,111.25,111.3,24600.0,96.6444,96.6705,96.575,96.6184,24600.0
2015-01-22 15:40:00,111.29,111.29,111.15,111.19,21000.0,96.6097,96.6097,96.4882,96.5229,21000.0
2015-01-22 15:45:00,111.21,111.29,111.16,111.17,23700.0,96.5403,96.6097,96.4969,96.5056,23700.0
2015-01-22 15:50:00,111.16,111.25,111.15,111.25,26700.0,96.4969,96.575,96.4882,96.575,26700.0
2015-01-22 15:55:00,111.28,111.46,111.26,111.39,60500.0,96.601,96.7573,96.5837,96.6965,60500.0
2015-01-23 09:30:00,111.0,111.08,110.14,110.57,46000.0,96.358,96.4274,95.6114,95.9847,46000.0
2015-01-23 09:35:00,110.64,110.98,110.5,110.81,6500.0,96.0455,96.3406,95.9239,96.193,6500.0
2015-01-23 09:40:00,110.82,111.04,110.55,110.95,12900.0,96.2017,96.3927,95.9673,96.3146,12900.0
2015-01-23 09:45:00,110.88,110.94,110.81,110.82,3100.0,96.2538,96.3059,96.193,96.2017,3100.0
2015-01-23 09:50:00,110.81,110.95,110.73,110.81,11800.0,96.193,96.3146,96.1236,96.193,11800.0
2015-01-23 09:55:00,110.84,110.84,110.72,110.77,5200.0,96.2191,96.2191,96.1149,96.1583,5200.0
2015-01-23 10:00:00,110.81,110.95,110.76,110.89,5400.0,96.193,96.3146,96.1496,96.2625,5400.0
2015-01-23 10:05:00,110.86,110.98,110.84,110.89,5500.0,96.2364,96.3406,96.2191,96.2625,5500.0
2015-01-23 10:10:00,110.96,111.04,110.87,110.87,6600.0,96.3233,96.3927,96.2451,96.2451,6600.0
2015-01-23 10:15:00,110.87,110.87,110.79,110.81,2000.0,96.2451,96.2451,96.1757,96.193,2000.0
2015-01-23 10:20:00,110.85,110.95,110.75,110.75,16100.0,96.2278,96.3146,96.141,96.141,16100.0
2015-01-23 10:25:00,110.74,110.83,110.69,110.73,3400.0,96.1323,96.2104,96.0889,96.1236,3400.0
2015-01-23 10:30:00,110.69,110.73,110.51,110.55,16500.0,96.0889,96.1236,95.9326,95.9673,16500.0
2015-01-23 10:35:00,110.56,110.59,110.46,110.49,9100.0,95.976,96.0021,95.8892,95.9153,9100.0
2015-01-23 10:40:00,110.5,110.52,110.36,110.36,6800.0,95.9239,95.9413,95.8024,95.8024,6800.0
2015-01-23 10:45:00,110.34,110.45,110.25,110.42,12600.0,95.785,95.8805,95.7069,95.8545,12600.0
2015-01-23 10:50:00,110.41,110.85,110.39,110.8,9200.0,95.8458,96.2278,95.8284,96.1844,9200.0
2015-01-23 10:55:00,110.79,110.95,110.79,110.83,8700.0,96.1757,96.3146,96.1757,96.2104,8700.0
2015-01-23 11:00:00,110.82,111.08,110.81,111.05,10100.0,96.2017,96.4274,96.193,96.4014,10100.0
2015-01-23 11:05:00,111.06,111.06,110.82,110.96,7600.0,96.4101,96.4101,96.2017,96.3233,7600.0
2015-01-23 11:10:00,110.91,110.94,110.79,110.84,12300.0,96.2798,96.3059,96.1757,96.2191,12300.0
2015-01-23 11:15:00,110.84,110.99,110.81,110.99,3700.0,96.2191,96.3493,96.193,96.3493,3700.0
2015-01-23 11:20:00,111.02,111.02,110.9,110.98,3800.0,96.3753,96.3753,96.2712,96.3406,3800.0
2015-01-23 11:25:00,111.0,111.13,110.89,111.13,6900.0,96.358,96.4708,96.2625,96.4708,6900.0
2015-01-23 11:30:00,111.07,111.17,111.03,111.16,5000.0,96.4187,96.5056,96.384,96.4969,5000.0
2015-01-23 11:35:00,111.11,111.17,110.97,110.97,8600.0,96.4535,96.5056,96.3319,96.3319,8600.0
2015-01-23 11:40:00,110.96,111.02,110.93,110.96,8700.0,96.3233,96.3753,96.2972,96.3233,8700.0
2015-01-23 11:45:00,110.93,110.93,110.77,110.8,7300.0,96.2972,96.2972,96.1583,96.1844,7300.0
2015-01-23 11:50:00,110.77,110.79,110.62,110.62,4300.0,96.1583,96.1757,96.0281,96.0281,4300.0
2015-01-23 11:55:00,110.62,110.62,110.53,110.54,2900.0,96.0281,96.0281,95.95,95.9587,2900.0
2015-01-23 12:00:00,110.56,110.6,110.47,110.52,5000.0,95.976,96.0107,95.8979,95.9413,5000.0
2015-01-23 12:05:00,110.54,110.58,110.53,110.55,4100.0,95.9587,95.9934,95.95,95.9673,4100.0
2015-01-23 12:10:00,110.57,110.79,110.57,110.71,3800.0,95.9847,96.1757,95.9847,96.1062,3800.0
2015-01-23 12:15:00,110.7,110.74,110.62,110.63,6000.0,96.0976,96.1323,96.0281,96.0368,6000.0
2015-01-23 12:20:00,110.64,110.7,110.58,110.67,6300.0,96.0455,96.0976,95.9934,96.0715,6300.0
2015-01-23 12:25:00,110.69,110.69,110.61,110.67,5600.0,96.0889,96.0889,96.0194,96.0715,5600.0
2015-01-23 12:30:00,110.66,110.76,110.61,110.72,5500.0,96.0628,96.1496,96.0194,96.1149,5500.0
2015-01-23 12:35:00,110.7,110.84,110.67,110.76,4200.0,96.0976,96.2191,96.0715,96.1496,4200.0
2015-01-23 12:40:00,110.77,110.8,110.63,110.68,4800.0,96.1583,96.1844,96.0368,96.0802,4800.0
2015-01-23 12:45:00,110.66,110.68,110.57,110.65,5700.0,96.0628,96.0802,95.9847,96.0541,5700.0
2015-01-23 12:50:00,110.62,110.68,110.54,110.54,3000.0,96.0281,96.0802,95.9587,95.9587,3000.0
2015-01-23 12:55:00,110.54,110.54,110.42,110.47,4000.0,95.9587,95.9587,95.8545,95.8979,4000.0
2015-01-23 13:00:00,110.47,110.5,110.38,110.5,4800.0,95.8979,95.9239,95.8198,95.9239,4800.0
2015-01-23 13:05:00,110.49,110.52,110.44,110.52,3000.0,95.9153,95.9413,95.8718,95.9413,3000.0
2015-01-23 13:10:00,110.53,110.66,110.53,110.57,5700.0,95.95,96.0628,95.95,95.9847,5700.0
2015-01-23 13:15:00,110.56,110.58,110.45,110.48,6000.0,95.976,95.9934,95.8805,95.9066,6000.0
2015-01-23 13:20:00,110.5,110.66,110.5,110.66,5700.0,95.9239,96.0628,95.9239,96.0628,5700.0
2015-01-23 13:25:00,110.7,110.75,110.62,110.63,3100.0,96.0976,96.141,96.0281,96.0368,3100.0
2015-01-23 13:30:00,110.64,110.79,110.64,110.78,7600.0,96.0455,96.1757,96.0455,96.167,7600.0
2015-01-23 13:35:00,110.77,110.82,110.67,110.82,5000.0,96.1583,96.2017,96.0715,96.2017,5000.0
2015-01-23 13:40:00,110.86,110.86,110.75,110.82,3500.0,96.2364,96.2364,96.141,96.2017,3500.0
2015-01-23 13:45:00,110.82,110.85,110.68,110.68,5000.0,96.2017,96.2278,96.0802,96.0802,5000.0
2015-01-23 13:50:00,110.68,111.21,110.67,111.03,37200.0,96.0802,96.5403,96.0715,96.384,37200.0
2015-01-23 13:55:00,111.03,111.03,110.86,110.88,5300.0,96.384,96.384,96.2364,96.2538,5300.0
2015-01-23 14:00:00,110.84,110.85,110.69,110.69,6400.0,96.2191,96.2278,96.0889,96.0889,6400.0
2015-01-23 14:05:00,110.67,110.69,110.63,110.68,5400.0,96.0715,96.0889,96.0368,96.0802,5400.0
2015-01-23 14:10:00,110.68,110.68,110.53,110.55,3600.0,96.0802,96.0802,95.95,95.9673,3600.0
2015-01-23 14:15:00,110.57,110.59,110.5,110.51,5900.0,95.9847,96.0021,95.9239,95.9326,5900.0
2015-01-23 14:20:00,110.54,110.54,110.47,110.5,4900.0,95.9587,95.9587,95.8979,95.9239,4900.0
2015-01-23 14:25:00,110.48,110.68,110.48,110.66,6800.0,95.9066,96.0802,95.9066,96.0628,6800.0
2015-01-23 14:30:00,110.65,110.69,110.47,110.6,9000.0,96.0541,96.0889,95.8979,96.0107,9000.0
2015-01-23 14:35:00,110.58,110.66,110.51,110.66,4400.0,95.9934,96.0628,95.9326,96.0628,4400.0
2015-01-23 14:40:00,110.62,110.66,110.61,110.66,2600.0,96.0281,96.0628,96.0194,96.0628,2600.0
2015-01-23 14:45:00,110.65,110.65,110.56,110.6,3800.0,96.0541,96.0541,95.976,96.0107,3800.0
2015-01-23 14:50:00,110.58,110.64,110.57,110.64,4900.0,95.9934,96.0455,95.9847,96.0455,4900.0
2015-01-23 14:55:00,110.63,110.66,110.61,110.61,3300.0,96.0368,96.0628,96.0194,96.0194,3300.0
2015-01-23 15:00:00,110.6,110.6,110.5,110.5,2500.0,96.0107,96.0107,95.9239,95.9239,2500.0
2015-01-23 15:05:00,110.53,110.57,110.43,110.57,9900.0,95.95,95.9847,95.8632,95.9847,9900.0
2015-01-23 15:10:00,110.54,110.58,110.44,110.5,13600.0,95.9587,95.9934,95.8718,95.9239,13600.0
2015-01-23 15:15:00,110.5,110.51,110.43,110.44,5700.0,95.9239,95.9326,95.8632,95.8718,5700.0
2015-01-23 15:20:00,110.44,110.47,110.43,110.43,4400.0,95.8718,95.8979,95.8632,95.8632,4400.0
2015-01-23 15:25:00,110.43,110.45,110.39,110.43,8000.0,95.8632,95.8805,95.8284,95.8632,8000.0
2015-01-23 15:30:00,110.44,110.6,110.38,110.58,10600.0,95.8718,96.0107,95.8198,95.9934,10600.0
2015-01-23 15:35:00,110.6,110.72,110.59,110.6,15100.0,96.0107,96.1149,96.0021,96.0107,15100.0
2015-01-23 15:40:00,110.6,110.71,110.59,110.67,11000.0,96.0107,96.1062,96.0021,96.0715,11000.0
2015-01-23 15:45:00,110.66,110.74,110.57,110.72,21600.0,96.0628,96.1323,95.9847,96.1149,21600.0
2015-01-23 15:50:00,110.7,110.7,110.55,110.6,14800.0,96.0976,96.0976,95.9673,96.0107,14800.0
2015-01-23 15:55:00,110.61,110.65,110.46,110.59,44900.0,96.0194,96.0541,95.8892,96.0021,44900.0
2015-01-26 09:30:00,110.4,110.61,110.26,110.56,24200.0,95.8371,96.0194,95.7156,95.976,24200.0
2015-01-26 09:35:00,110.49,110.49,110.17,110.26,16200.0,95.9153,95.9153,95.6375,95.7156,16200.0
2015-01-26 09:40:00,110.26,110.34,110.02,110.07,12100.0,95.7156,95.785,95.5072,95.5507,12100.0
2015-01-26 09:45:00,110.04,110.23,110.03,110.13,5500.0,95.5246,95.6895,95.5159,95.6027,5500.0
2015-01-26 09:50:00,110.15,110.6,110.15,110.6,16600.0,95.6201,96.0107,95.6201,96.0107,16600.0
2015-01-26 09:55:00,110.54,110.69,110.38,110.38,19000.0,95.9587,96.0889,95.8198,95.8198,19000.0
2015-01-26 10:00:00,110.36,110.55,110.36,110.45,12500.0,95.8024,95.9673,95.8024,95.8805,12500.0
2015-01-26 10:05:00,110.46,110.56,110.35,110.37,16100.0,95.8892,95.976,95.7937,95.8111,16100.0
2015-01-26 10:10:00,110.4,110.46,110.24,110.24,11100.0,95.8371,95.8892,95.6982,95.6982,11100.0
2015-01-26 10:15:00,110.3,110.3,110.0,110.07,7400.0,95.7503,95.7503,95.4899,95.5507,7400.0
2015-01-26 10:20:00,110.08,110.08,109.99,110.05,8500.0,95.5593,95.5593,95.4812,95.5333,8500.0
2015-01-26 10:25:00,110.0,110.11,109.97,110.04,8100.0,95.4899,95.5854,95.4638,95.5246,8100.0
2015-01-26 10:30:00,110.06,110.09,109.92,109.94,22900.0,95.542,95.568,95.4204,95.4378,22900.0
2015-01-26 10:35:00,109.95,110.03,109.9,109.97,23300.0,95.4465,95.5159,95.4031,95.4638,23300.0
2015-01-26 10:40:00,109.98,110.17,109.98,110.08,13600.0,95.4725,95.6375,95.4725,95.5593,13600.0
2015-01-26 10:45:00,110.12,110.33,110.1,110.27,8300.0,95.5941,95.7764,95.5767,95.7243,8300.0
2015-01-26 10:50:00,110.22,110.3,110.2,110.22,7100.0,95.6809,95.7503,95.6635,95.6809,7100.0
2015-01-26 10:55:00,110.18,110.31,110.17,110.31,5000.0,95.6461,95.759,95.6375,95.759,5000.0
2015-01-26 11:00:00,110.26,110.41,110.26,110.41,10600.0,95.7156,95.8458,95.7156,95.8458,10600.0
2015-01-26 11:05:00,110.42,110.51,110.42,110.5,4300.0,95.8545,95.9326,95.8545,95.9239,4300.0
2015-01-26 11:10:00,110.51,110.51,110.23,110.31,14200.0,95.9326,95.9326,95.6895,95.759,14200.0
2015-01-26 11:15:00,110.29,110.32,110.13,110.23,6200.0,95.7416,95.7677,95.6027,95.6895,6200.0
2015-01-26 11:20:00,110.25,110.27,110.18,110.18,9700.0,95.7069,95.7243,95.6461,95.6461,9700.0
2015-01-26 11:25:00,110.17,110.31,110.13,110.31,5300.0,95.6375,95.759,95.6027,95.759,5300.0
2015-01-26 11:30:00,110.29,110.35,110.24,110.3,6400.0,95.7416,95.7937,95.6982,95.7503,6400.0
2015-01-26 11:35:00,110.26,110.48,110.26,110.48,7700.0,95.7156,95.9066,95.7156,95.9066,7700.0
2015-01-26 11:40:00,110.47,110.61,110.42,110.44,13000.0,95.8979,96.0194,95.8545,95.8718,13000.0
2015-01-26 11:45:00,110.49,110.62,110.46,110.62,4000.0,95.9153,96.0281,95.8892,96.0281,4000.0
2015-01-26 11:50:00,110.62,110.74,110.56,110.74,7700.0,96.0281,96.1323,95.976,96.1323,7700.0
2015-01-26 11:55:00,110.78,110.8,110.73,110.8,5200.0,96.167,96.1844,96.1236,96.1844,5200.0
2015-01-26 12:00:00,110.8,110.8,110.74,110.77,2600.0,96.1844,96.1844,96.1323,96.1583,2600.0
2015-01-26 12:05:00,110.77,110.89,110.76,110.89,4500.0,96.1583,96.2625,96.1496,96.2625,4500.0
2015-01-26 12:10:00,110.88,110.95,110.85,110.86,6000.0,96.2538,96.3146,96.2278,96.2364,6000.0
2015-01-26 12:15:00,110.87,110.91,110.86,110.86,2700.0,96.2451,96.2798,96.2364,96.2364,2700.0
2015-01-26 12:20:00,110.87,110.89,110.81,110.85,3900.0,96.2451,96.2625,96.193,96.2278,3900.0
2015-01-26 12:25:00,110.85,110.98,110.85,110.95,3800.0,96.2278,96.3406,96.2278,96.3146,3800.0
2015-01-26 12:30:00,110.93,110.95,110.86,110.86,2700.0,96.2972,96.3146,96.2364,96.2364,2700.0
2015-01-26 12:35:00,110.88,110.9,110.82,110.83,5300.0,96.2538,96.2712,96.2017,96.2104,5300.0
2015-01-26 12:40:00,110.85,110.95,110.84,110.95,3400.0,96.2278,96.3146,96.2191,96.3146,3400.0
2015-01-26 12:45:00,110.94,110.98,110.9,110.9,2000.0,96.3059,96.3406,96.2712,96.2712,2000.0
2015-01-26 12:50:00,110.93,111.04,110.92,111.01,9900.0,96.2972,96.3927,96.2885,96.3667,9900.0
2015-01-26 12:55:00,110.99,111.09,110.99,111.07,5300.0,96.3493,96.4361,96.3493,96.4187,5300.0
2015-01-26 13:00:00,111.04,111.13,111.04,111.11,4200.0,96.3927,96.4708,96.3927,96.4535,4200.0
2015-01-26 13:05:00,111.12,111.14,111.02,111.04,6100.0,96.4621,96.4795,96.3753,96.3927,6100.0
2015-01-26 13:10:00,111.04,111.09,111.04,111.08,3000.0,96.3927,96.4361,96.3927,96.4274,3000.0
2015-01-26 13:15:00,111.06,111.26,111.06,111.25,3100.0,96.4101,96.5837,96.4101,96.575,3100.0
2015-01-26 13:20:00,111.26,111.32,111.26,111.31,3000.0,96.5837,96.6358,96.5837,96.6271,3000.0
2015-01-26 13:25:00,111.29,111.32,111.26,111.29,5600.0,96.6097,96.6358,96.5837,96.6097,5600.0
2015-01-26 13:30:00,111.29,111.56,111.29,111.54,7000.0,96.6097,96.8441,96.6097,96.8267,7000.0
2015-01-26 13:35:00,111.54,111.6,111.53,111.59,5100.0,96.8267,96.8788,96.8181,96.8702,5100.0
2015-01-26 13:40:00,111.6,111.63,111.59,111.62,4200.0,96.8788,96.9049,96.8702,96.8962,4200.0
2015-01-26 13:45:00,111.62,111.86,111.62,111.84,8600.0,96.8962,97.1045,96.8962,97.0872,8600.0
2015-01-26 13:50:00,111.86,111.86,111.66,111.69,6400.0,97.1045,97.1045,96.9309,96.957,6400.0
2015-01-26 13:55:00,111.7,111.73,111.64,111.64,6600.0,96.9656,96.9917,96.9136,96.9136,6600.0
2015-01-26 14:00:00,111.62,111.64,111.58,111.59,5200.0,96.8962,96.9136,96.8615,96.8702,5200.0
2015-01-26 14:05:00,111.58,111.59,111.49,111.49,7300.0,96.8615,96.8702,96.7833,96.7833,7300.0
2015-01-26 14:10:00,111.49,111.49,111.28,111.28,6300.0,96.7833,96.7833,96.601,96.601,6300.0
2015-01-26 14:15:00,111.29,111.31,111.26,111.27,5300.0,96.6097,96.6271,96.5837,96.5924,5300.0
2015-01-26 14:20:00,111.28,111.37,111.28,111.36,6000.0,96.601,96.6792,96.601,96.6705,6000.0
2015-01-26 14:25:00,111.37,111.38,111.3,111.32,7800.0,96.6792,96.6879,96.6184,96.6358,7800.0
2015-01-26 14:30:00,111.31,111.35,111.31,111.35,3700.0,96.6271,96.6618,96.6271,96.6618,3700.0
2015-01-26 14:35:00,111.33,111.36,111.32,111.35,5900.0,96.6444,96.6705,96.6358,96.6618,5900.0
2015-01-26 14:40:00,111.36,111.43,111.36,111.39,7000.0,96.6705,96.7313,96.6705,96.6965,7000.0
2015-01-26 14:45:00,111.39,111.39,111.19,111.19,6800.0,96.6965,96.6965,96.5229,96.5229,6800.0
2015-01-26 14:50:00,111.21,111.27,111.17,111.22,6000.0,96.5403,96.5924,96.5056,96.549,6000.0
2015-01-26 14:55:00,111.23,111.31,111.23,111.28,6000.0,96.5576,96.6271,96.5576,96.601,6000.0
2015-01-26 15:00:00,111.27,111.27,111.21,111.21,4400.0,96.5924,96.5924,96.5403,96.5403,4400.0
2015-01-26 15:05:00,111.2,111.25,111.2,111.25,7900.0,96.5316,96.575,96.5316,96.575,7900.0
2015-01-26 15:10:00,111.26,111.38,111.25,111.32,9400.0,96.5837,96.6879,96.575,96.6358,9400.0
2015-01-26 15:15:00,111.29,111.32,111.19,111.31,15700.0,96.6097,96.6358,96.5229,96.6271,15700.0
2015-01-26 15:20:00,111.27,111.38,111.25,111.38,7200.0,96.5924,96.6879,96.575,96.6879,7200.0
2015-01-26 15:25:00,111.36,111.45,111.36,111.41,14200.0,96.6705,96.7486,96.6705,96.7139,14200.0
2015-01-26 15:30:00,111.41,111.52,111.37,111.51,14400.0,96.7139,96.8094,96.6792,96.8007,14400.0
2015-01-26 15:35:00,111.51,111.58,111.48,111.56,9900.0,96.8007,96.8615,96.7747,96.8441,9900.0
2015-01-26 15:40:00,111.59,111.63,111.49,111.5,13700.0,96.8702,96.9049,96.7833,96.792,13700.0
2015-01-26 15:45:00,111.51,111.68,111.5,111.59,20500.0,96.8007,96.9483,96.792,96.8702,20500.0
2015-01-26 15:50:00,111.6,111.69,111.59,111.64,20300.0,96.8788,96.957,96.8702,96.9136,20300.0
2015-01-26 15:55:00,111.64,111.74,111.63,111.7,49000.0,96.9136,97.0004,96.9049,96.9656,49000.0
2015-01-27 09:30:00,110.67,111.06,110.64,111.06,14100.0,96.0715,96.4101,96.0455,96.4101,14100.0
2015-01-27 09:35:00,110.97,111.44,110.74,111.23,7600.0,96.3319,96.7399,96.1323,96.5576,7600.0
2015-01-27 09:40:00,111.34,111.42,111.05,111.26,9200.0,96.6531,96.7226,96.4014,96.5837,9200.0
2015-01-27 09:45:00,111.3,111.42,111.2,111.2,4600.0,96.6184,96.7226,96.5316,96.5316,4600.0
2015-01-27 09:50:00,111.28,111.28,111.03,111.1,13900.0,96.601,96.601,96.384,96.4448,13900.0
2015-01-27 09:55:00,111.07,111.08,110.93,111.04,5300.0,96.4187,96.4274,96.2972,96.3927,5300.0
2015-01-27 10:00:00,110.94,111.18,110.8,111.14,9700.0,96.3059,96.5142,96.1844,96.4795,9700.0
2015-01-27 10:05:00,111.15,111.24,111.01,111.08,3200.0,96.4882,96.5663,96.3667,96.4274,3200.0
2015-01-27 10:10:00,111.03,111.15,110.89,110.94,8100.0,96.384,96.4882,96.2625,96.3059,8100.0
2015-01-27 10:15:00,110.93,111.09,110.92,111.06,8700.0,96.2972,96.4361,96.2885,96.4101,8700.0
2015-01-27 10:20:00,111.05,111.22,110.97,111.05,4500.0,96.4014,96.549,96.3319,96.4014,4500.0
2015-01-27 10:25:00,111.07,111.24,111.0,111.04,3300.0,96.4187,96.5663,96.358,96.3927,3300.0
2015-01-27 10:30:00,110.98,110.99,110.81,110.81,6800.0,96.3406,96.3493,96.193,96.193,6800.0
2015-01-27 10:35:00,110.77,110.8,110.61,110.62,7300.0,96.1583,96.1844,96.0194,96.0281,7300.0
2015-01-27 10:40:00,110.65,110.65,110.35,110.35,6900.0,96.0541,96.0541,95.7937,95.7937,6900.0
2015-01-27 10:45:00,110.41,110.43,110.37,110.37,3100.0,95.8458,95.8632,95.8111,95.8111,3100.0
2015-01-27 10:50:00,110.4,110.42,110.24,110.29,14000.0,95.8371,95.8545,95.6982,95.7416,14000.0
2015-01-27 10:55:00,110.32,110.39,110.23,110.38,7500.0,95.7677,95.8284,95.6895,95.8198,7500.0
2015-01-27 11:00:00,110.38,110.39,110.18,110.22,2700.0,95.8198,95.8284,95.6461,95.6809,2700.0
2015-01-27 11:05:00,110.2,110.49,110.2,110.49,4800.0,95.6635,95.9153,95.6635,95.9153,4800.0
2015-01-27 11:10:00,110.48,110.59,110.38,110.43,2500.0,95.9066,96.0021,95.8198,95.8632,2500.0
2015-01-27 11:15:00,110.43,110.58,110.4,110.46,4100.0,95.8632,95.9934,95.8371,95.8892,4100.0
2015-01-27 11:20:00,110.48,110.59,110.46,110.49,3100.0,95.9066,96.0021,95.8892,95.9153,3100.0
2015-01-27 11:25:00,110.5,110.67,110.46,110.65,4100.0,95.9239,96.0715,95.8892,96.0541,4100.0
2015-01-27 11:30:00,110.55,110.73,110.55,110.68,3000.0,95.9673,96.1236,95.9673,96.0802,3000.0
2015-01-27 11:35:00,110.7,110.71,110.55,110.55,2800.0,96.0976,96.1062,95.9673,95.9673,2800.0
2015-01-27 11:40:00,110.58,110.59,110.37,110.38,3500.0,95.9934,96.0021,95.8111,95.8198,3500.0
2015-01-27 11:45:00,110.35,110.48,110.35,110.48,3700.0,95.7937,95.9066,95.7937,95.9066,3700.0
2015-01-27 11:50:00,110.52,110.62,110.49,110.49,3500.0,95.9413,96.0281,95.9153,95.9153,3500.0
2015-01-27 11:55:00,110.56,110.68,110.48,110.5,4600.0,95.976,96.0802,95.9066,95.9239,4600.0
2015-01-27 12:00:00,110.53,110.66,110.45,110.61,4700.0,95.95,96.0628,95.8805,96.0194,4700.0
2015-01-27 12:05:00,110.61,110.67,110.58,110.67,2600.0,96.0194,96.0715,95.9934,96.0715,2600.0
2015-01-27 12:10:00,110.72,110.79,110.59,110.68,4100.0,96.1149,96.1757,96.0021,96.0802,4100.0
2015-01-27 12:15:00,110.68,110.69,110.6,110.64,1600.0,96.0802,96.0889,96.0107,96.0455,1600.0
2015-01-27 12:20:00,110.59,110.73,110.56,110.68,3900.0,96.0021,96.1236,95.976,96.0802,3900.0
2015-01-27 12:25:00,110.73,111.07,110.73,111.02,5000.0,96.1236,96.4187,96.1236,96.3753,5000.0
2015-01-27 12:30:00,111.03,111.06,110.93,110.99,4100.0,96.384,96.4101,96.2972,96.3493,4100.0
2015-01-27 12:35:00,111.0,111.0,110.82,110.94,4700.0,96.358,96.358,96.2017,96.3059,4700.0
2015-01-27 12:40:00,110.97,111.04,110.86,111.01,5900.0,96.3319,96.3927,96.2364,96.3667,5900.0
2015-01-27 12:45:00,111.0,111.04,110.9,111.0,6000.0,96.358,96.3927,96.2712,96.358,6000.0
2015-01-27 12:50:00,110.96,111.09,110.91,111.09,3000.0,96.3233,96.4361,96.2798,96.4361,3000.0
2015-01-27 12:55:00,111.09,111.19,111.04,111.15,3900.0,96.4361,96.5229,96.3927,96.4882,3900.0
2015-01-27 13:00:00,111.19,111.23,111.02,111.09,3300.0,96.5229,96.5576,96.3753,96.4361,3300.0
2015-01-27 13:05:00,111.09,111.15,110.99,111.15,4400.0,96.4361,96.4882,96.3493,96.4882,4400.0
2015-01-27 13:10:00,111.15,111.22,111.12,111.2,3100.0,96.4882,96.549,96.4621,96.5316,3100.0
2015-01-27 13:15:00,111.22,111.4,111.22,111.3,3500.0,96.549,96.7052,96.549,96.6184,3500.0
2015-01-27 13:20:00,111.3,111.45,111.3,111.35,3500.0,96.6184,96.7486,96.6184,96.6618,3500.0
2015-01-27 13:25:00,111.36,111.37,111.28,111.31,3100.0,96.6705,96.6792,96.601,96.6271,3100.0
2015-01-27 13:30:00,111.35,111.35,111.22,111.22,3900.0,96.6618,96.6618,96.549,96.549,3900.0
2015-01-27 13:35:00,111.16,111.28,111.16,111.24,3400.0,96.4969,96.601,96.4969,96.5663,3400.0
2015-01-27 13:40:00,111.25,111.28,111.18,111.27,6000.0,96.575,96.601,96.5142,96.5924,6000.0
2015-01-27 13:45:00,111.19,111.36,111.19,111.36,2300.0,96.5229,96.6705,96.5229,96.6705,2300.0
2015-01-27 13:50:00,111.39,111.42,111.31,111.4,3100.0,96.6965,96.7226,96.6271,96.7052,3100.0
2015-01-27 13:55:00,111.39,111.47,111.39,111.42,6700.0,96.6965,96.766,96.6965,96.7226,6700.0
2015-01-27 14:00:00,111.41,111.44,111.33,111.33,6400.0,96.7139,96.7399,96.6444,96.6444,6400.0
2015-01-27 14:05:00,111.33,111.43,111.33,111.33,7800.0,96.6444,96.7313,96.6444,96.6444,7800.0
2015-01-27 14:10:00,111.34,111.55,111.32,111.55,3900.0,96.6531,96.8354,96.6358,96.8354,3900.0
2015-01-27 14:15:00,111.53,111.67,111.5,111.67,4400.0,96.8181,96.9396,96.792,96.9396,4400.0
2015-01-27 14:20:00,111.69,111.75,111.65,111.69,4600.0,96.957,97.009,96.9222,96.957,4600.0
2015-01-27 14:25:00,111.69,111.7,111.61,111.65,4800.0,96.957,96.9656,96.8875,96.9222,4800.0
2015-01-27 14:30:00,111.66,111.66,111.5,111.53,3500.0,96.9309,96.9309,96.792,96.8181,3500.0
2015-01-27 14:35:00,111.5,111.63,111.5,111.62,5500.0,96.792,96.9049,96.792,96.8962,5500.0
2015-01-27 14:40:00,111.59,111.66,111.54,111.62,8000.0,96.8702,96.9309,96.8267,96.8962,8000.0
2015-01-27 14:45:00,111.63,111.65,111.54,111.63,5800.0,96.9049,96.9222,96.8267,96.9049,5800.0
2015-01-27 14:50:00,111.62,111.76,111.56,111.57,9200.0,96.8962,97.0177,96.8441,96.8528,9200.0
2015-01-27 14:55:00,111.54,111.54,111.38,111.4,4200.0,96.8267,96.8267,96.6879,96.7052,4200.0
2015-01-27 15:00:00,111.37,111.5,111.36,111.43,5000.0,96.6792,96.792,96.6705,96.7313,5000.0
2015-01-27 15:05:00,111.44,111.44,111.35,111.43,4500.0,96.7399,96.7399,96.6618,96.7313,4500.0
2015-01-27 15:10:00,111.47,111.53,111.32,111.34,7700.0,96.766,96.8181,96.6358,96.6531,7700.0
2015-01-27 15:15:00,111.26,111.39,111.22,111.31,20600.0,96.5837,96.6965,96.549,96.6271,20600.0
2015-01-27 15:20:00,111.29,111.3,111.09,111.15,10000.0,96.6097,96.6184,96.4361,96.4882,10000.0
2015-01-27 15:25:00,111.15,111.21,111.05,111.06,11000.0,96.4882,96.5403,96.4014,96.4101,11000.0
2015-01-27 15:30:00,111.05,111.15,111.04,111.14,17800.0,96.4014,96.4882,96.3927,96.4795,17800.0
2015-01-27 15:35:00,111.15,111.15,110.99,111.09,7900.0,96.4882,96.4882,96.3493,96.4361,7900.0
2015-01-27 15:40:00,111.08,111.32,111.08,111.32,8500.0,96.4274,96.6358,96.4274,96.6358,8500.0
2015-01-27 15:45:00,111.31,111.43,111.29,111.33,20800.0,96.6271,96.7313,96.6097,96.6444,20800.0
2015-01-27 15:50:00,111.33,111.34,111.16,111.22,28700.0,96.6444,96.6531,96.4969,96.549,28700.0
2015-01-27 15:55:00,111.24,111.39,111.21,111.29,43100.0,96.5663,96.6965,96.5403,96.6097,43100.0
2015-01-28 09:30:00,111.45,111.75,111.32,111.57,32400.0,96.7486,97.009,96.6358,96.8528,32400.0
2015-01-28 09:35:00,111.57,111.84,111.5,111.84,6300.0,96.8528,97.0872,96.792,97.0872,6300.0
2015-01-28 09:40:00,111.91,112.25,111.76,111.86,7200.0,97.1479,97.4431,97.0177,97.1045,7200.0
2015-01-28 09:45:00,111.98,112.18,111.79,112.15,5800.0,97.2087,97.3823,97.0438,97.3563,5800.0
2015-01-28 09:50:00,112.13,112.23,112.04,112.22,5200.0,97.3389,97.4257,97.2608,97.417,5200.0
2015-01-28 09:55:00,112.24,112.25,112.06,112.06,2600.0,97.4344,97.4431,97.2782,97.2782,2600.0
2015-01-28 10:00:00,112.13,112.23,112.01,112.07,11700.0,97.3389,97.4257,97.2347,97.2868,11700.0
2015-01-28 10:05:00,112.07,112.32,112.07,112.28,4500.0,97.2868,97.5039,97.2868,97.4691,4500.0
2015-01-28 10:10:00,112.25,112.39,112.25,112.27,3200.0,97.4431,97.5646,97.4431,97.4605,3200.0
2015-01-28 10:15:00,112.27,112.27,112.05,112.09,14100.0,97.4605,97.4605,97.2695,97.3042,14100.0
2015-01-28 10:20:00,112.08,112.23,112.08,112.18,3200.0,97.2955,97.4257,97.2955,97.3823,3200.0
2015-01-28 10:25:00,112.18,112.18,111.95,111.95,5300.0,97.3823,97.3823,97.1827,97.1827,5300.0
2015-01-28 10:30:00,111.93,111.99,111.72,111.72,4000.0,97.1653,97.2174,96.983,96.983,4000.0
2015-01-28 10:35:00,111.65,111.77,111.59,111.77,5200.0,96.9222,97.0264,96.8702,97.0264,5200.0
2015-01-28 10:40:00,111.76,111.8,111.59,111.63,12900.0,97.0177,97.0524,96.8702,96.9049,12900.0
2015-01-28 10:45:00,111.64,111.66,111.36,111.36,4400.0,96.9136,96.9309,96.6705,96.6705,4400.0
2015-01-28 10:50:00,111.37,111.49,111.36,111.46,6100.0,96.6792,96.7833,96.6705,96.7573,6100.0
2015-01-28 10:55:00,111.4,111.43,111.22,111.43,10600.0,96.7052,96.7313,96.549,96.7313,10600.0
2015-01-28 11:00:00,111.37,111.53,111.35,111.49,4100.0,96.6792,96.8181,96.6618,96.7833,4100.0
2015-01-28 11:05:00,111.53,111.67,111.53,111.64,2200.0,96.8181,96.9396,96.8181,96.9136,2200.0
2015-01-28 11:10:00,111.59,111.6,111.43,111.43,7200.0,96.8702,96.8788,96.7313,96.7313,7200.0
2015-01-28 11:15:00,111.34,111.34,111.19,111.2,4600.0,96.6531,96.6531,96.5229,96.5316,4600.0
2015-01-28 11:20:00,111.22,111.24,111.01,111.13,4100.0,96.549,96.5663,96.3667,96.4708,4100.0
2015-01-28 11:25:00,111.13,111.37,111.11,111.37,3800.0,96.4708,96.6792,96.4535,96.6792,3800.0
2015-01-28 11:30:00,111.34,111.78,111.34,111.78,4600.0,96.6531,97.0351,96.6531,97.0351,4600.0
2015-01-28 11:35:00,111.79,111.86,111.74,111.83,3600.0,97.0438,97.1045,97.0004,97.0785,3600.0
2015-01-28 11:40:00,111.83,111.98,111.77,111.77,7400.0,97.0785,97.2087,97.0264,97.0264,7400.0
2015-01-28 11:45:00,111.82,112.29,111.82,112.24,10000.0,97.0698,97.4778,97.0698,97.4344,10000.0
2015-01-28 11:50:00,112.23,112.23,111.93,112.01,4400.0,97.4257,97.4257,97.1653,97.2347,4400.0
2015-01-28 11:55:00,111.96,111.97,111.83,111.87,3700.0,97.1913,97.2,97.0785,97.1132,3700.0
2015-01-28 12:00:00,111.86,111.97,111.83,111.92,3800.0,97.1045,97.2,97.0785,97.1566,3800.0
2015-01-28 12:05:00,111.89,111.96,111.81,111.83,2500.0,97.1306,97.1913,97.0611,97.0785,2500.0
2015-01-28 12:10:00,111.83,111.83,111.72,111.74,4100.0,97.0785,97.0785,96.983,97.0004,4100.0
2015-01-28 12:15:00,111.74,111.95,111.68,111.9,2800.0,97.0004,97.1827,96.9483,97.1393,2800.0
2015-01-28 12:20:00,111.97,112.1,111.95,112.1,4800.0,97.2,97.3129,97.1827,97.3129,4800.0
2015-01-28 12:25:00,112.15,112.27,112.05,112.15,4200.0,97.3563,97.4605,97.2695,97.3563,4200.0
2015-01-28 12:30:00,112.18,112.31,112.17,112.2,3900.0,97.3823,97.4952,97.3736,97.3997,3900.0
2015-01-28 12:35:00,112.19,112.19,112.04,112.04,4300.0,97.391,97.391,97.2608,97.2608,4300.0
2015-01-28 12:40:00,112.06,112.09,112.01,112.01,3500.0,97.2782,97.3042,97.2347,97.2347,3500.0
2015-01-28 12:45:00,112.05,112.09,112.01,112.02,5500.0,97.2695,97.3042,97.2347,97.2434,5500.0
2015-01-28 12:50:00,112.06,112.15,112.05,112.08,3000.0,97.2782,97.3563,97.2695,97.2955,3000.0
2015-01-28 12:55:00,112.1,112.21,112.09,112.14,3300.0,97.3129,97.4084,97.3042,97.3476,3300.0
2015-01-28 13:00:00,112.11,112.14,112.0,112.0,5600.0,97.3216,97.3476,97.2261,97.2261,5600.0
2015-01-28 13:05:00,112.04,112.04,111.94,111.97,6300.0,97.2608,97.2608,97.174,97.2,6300.0
2015-01-28 13:10:00,111.95,112.0,111.78,111.78,3900.0,97.1827,97.2261,97.0351,97.0351,3900.0
2015-01-28 13:15:00,111.79,111.83,111.76,111.83,2200.0,97.0438,97.0785,97.0177,97.0785,2200.0
2015-01-28 13:20:00,111.81,111.88,111.81,111.84,4000.0,97.0611,97.1219,97.0611,97.0872,4000.0
2015-01-28 13:25:00,111.83,111.83,111.69,111.69,2800.0,97.0785,97.0785,96.957,96.957,2800.0
2015-01-28 13:30:00,111.68,111.88,111.64,111.82,5100.0,96.9483,97.1219,96.9136,97.0698,5100.0
2015-01-28 13:35:00,111.8,111.87,111.79,111.83,2700.0,97.0524,97.1132,97.0438,97.0785,2700.0
2015-01-28 13:40:00,111.81,111.84,111.74,111.76,3900.0,97.0611,97.0872,97.0004,97.0177,3900.0
2015-01-28 13:45:00,111.77,111.88,111.76,111.88,2800.0,97.0264,97.1219,97.0177,97.1219,2800.0
2015-01-28 13:50:00,111.9,112.05,111.9,111.92,3400.0,97.1393,97.2695,97.1393,97.1566,3400.0
2015-01-28 13:55:00,111.9,111.92,111.61,111.62,7700.0,97.1393,97.1566,96.8875,96.8962,7700.0
2015-01-28 14:00:00,111.68,112.13,111.67,111.97,13500.0,96.9483,97.3389,96.9396,97.2,13500.0
2015-01-28 14:05:00,111.86,111.99,111.52,111.58,7200.0,97.1045,97.2174,96.8094,96.8615,7200.0
2015-01-28 14:10:00,111.51,111.53,111.34,111.48,15900.0,96.8007,96.8181,96.6531,96.7747,15900.0
2015-01-28 14:15:00,111.46,111.51,111.37,111.45,8200.0,96.7573,96.8007,96.6792,96.7486,8200.0
2015-01-28 14:20:00,111.46,111.5,111.31,111.34,5700.0,96.7573,96.792,96.6271,96.6531,5700.0
2015-01-28 14:25:00,111.34,111.41,111.06,111.06,4000.0,96.6531,96.7139,96.4101,96.4101,4000.0
2015-01-28 14:30:00,111.15,111.2,110.87,110.99,9900.0,96.4882,96.5316,96.2451,96.3493,9900.0
2015-01-28 14:35:00,111.03,111.2,111.03,111.08,3800.0,96.384,96.5316,96.384,96.4274,3800.0
2015-01-28 14:40:00,111.05,111.25,111.0,111.14,3000.0,96.4014,96.575,96.358,96.4795,3000.0
2015-01-28 14:45:00,111.13,111.32,111.13,111.23,5000.0,96.4708,96.6358,96.4708,96.5576,5000.0
2015-01-28 14:50:00,111.2,111.5,111.19,111.48,5900.0,96.5316,96.792,96.5229,96.7747,5900.0
2015-01-28 14:55:00,111.44,111.46,111.29,111.35,5200.0,96.7399,96.7573,96.6097,96.6618,5200.0
2015-01-28 15:00:00,111.37,111.48,111.33,111.34,5600.0,96.6792,96.7747,96.6444,96.6531,5600.0
2015-01-28 15:05:00,111.32,111.35,111.18,111.33,9200.0,96.6358,96.6618,96.5142,96.6444,9200.0
2015-01-28 15:10:00,111.33,111.34,111.16,111.2,9600.0,96.6444,96.6531,96.4969,96.5316,9600.0
2015-01-28 15:15:00,111.2,111.21,110.85,110.97,8700.0,96.5316,96.5403,96.2278,96.3319,8700.0
2015-01-28 15:20:00,110.92,111.04,110.87,110.95,7600.0,96.2885,96.3927,96.2451,96.3146,7600.0
2015-01-28 15:25:00,110.95,111.02,110.8,110.91,11300.0,96.3146,96.3753,96.1844,96.2798,11300.0
2015-01-28 15:30:00,110.96,110.96,110.68,110.68,15300.0,96.3233,96.3233,96.0802,96.0802,15300.0
2015-01-28 15:35:00,110.65,110.7,110.54,110.6,14700.0,96.0541,96.0976,95.9587,96.0107,14700.0
2015-01-28 15:40:00,110.59,110.6,110.31,110.41,18200.0,96.0021,96.0107,95.759,95.8458,18200.0
2015-01-28 15:45:00,110.36,110.49,110.19,110.4,24500.0,95.8024,95.9153,95.6548,95.8371,24500.0
2015-01-28 15:50:00,110.43,110.52,110.29,110.47,25500.0,95.8632,95.9413,95.7416,95.8979,25500.0
2015-01-28 15:55:00,110.46,110.51,110.23,110.29,54000.0,95.8892,95.9326,95.6895,95.7416,54000.0
2015-01-29 09:30:00,110.79,111.14,110.71,110.78,29100.0,96.1757,96.4795,96.1062,96.167,29100.0
2015-01-29 09:35:00,110.78,111.14,110.58,110.68,10200.0,96.167,96.4795,95.9934,96.0802,10200.0
2015-01-29 09:40:00,110.54,110.8,110.54,110.73,11800.0,95.9587,96.1844,95.9587,96.1236,11800.0
2015-01-29 09:45:00,110.74,110.75,110.33,110.44,14200.0,96.1323,96.141,95.7764,95.8718,14200.0
2015-01-29 09:50:00,110.47,110.69,110.37,110.64,10900.0,95.8979,96.0889,95.8111,96.0455,10900.0
2015-01-29 09:55:00,110.69,110.91,110.6,110.76,18500.0,96.0889,96.2798,96.0107,96.1496,18500.0
2015-01-29 10:00:00,110.65,110.9,110.61,110.83,10700.0,96.0541,96.2712,96.0194,96.2104,10700.0
2015-01-29 10:05:00,110.8,110.9,110.61,110.69,9300.0,96.1844,96.2712,96.0194,96.0889,9300.0
2015-01-29 10:10:00,110.71,110.81,110.64,110.8,7600.0,96.1062,96.193,96.0455,96.1844,7600.0
2015-01-29 10:15:00,110.82,111.01,110.68,111.01,9600.0,96.2017,96.3667,96.0802,96.3667,9600.0
2015-01-29 10:20:00,111.01,111.02,110.73,110.81,6100.0,96.3667,96.3753,96.1236,96.193,6100.0
2015-01-29 10:25:00,110.84,111.0,110.84,110.91,7800.0,96.2191,96.358,96.2191,96.2798,7800.0
2015-01-29 10:30:00,110.89,110.93,110.69,110.69,13600.0,96.2625,96.2972,96.0889,96.0889,13600.0
2015-01-29 10:35:00,110.71,110.71,110.56,110.67,15200.0,96.1062,96.1062,95.976,96.0715,15200.0
2015-01-29 10:40:00,110.68,110.69,110.43,110.52,10200.0,96.0802,96.0889,95.8632,95.9413,10200.0
2015-01-29 10:45:00,110.49,110.6,110.44,110.6,10000.0,95.9153,96.0107,95.8718,96.0107,10000.0
2015-01-29 10:50:00,110.6,110.62,110.46,110.57,17300.0,96.0107,96.0281,95.8892,95.9847,17300.0
2015-01-29 10:55:00,110.57,110.78,110.56,110.76,10900.0,95.9847,96.167,95.976,96.1496,10900.0
2015-01-29 11:00:00,110.75,110.75,110.57,110.65,7400.0,96.141,96.141,95.9847,96.0541,7400.0
2015-01-29 11:05:00,110.64,110.79,110.48,110.79,9200.0,96.0455,96.1757,95.9066,96.1757,9200.0
2015-01-29 11:10:00,110.8,110.8,110.72,110.79,6200.0,96.1844,96.1844,96.1149,96.1757,6200.0
2015-01-29 11:15:00,110.77,110.98,110.73,110.8,11200.0,96.1583,96.3406,96.1236,96.1844,11200.0
2015-01-29 11:20:00,110.73,110.9,110.71,110.71,10200.0,96.1236,96.2712,96.1062,96.1062,10200.0
2015-01-29 11:25:00,110.7,110.76,110.6,110.74,4500.0,96.0976,96.1496,96.0107,96.1323,4500.0
2015-01-29 11:30:00,110.78,110.9,110.62,110.62,23400.0,96.167,96.2712,96.0281,96.0281,23400.0
2015-01-29 11:35:00,110.64,110.79,110.62,110.76,9700.0,96.0455,96.1757,96.0281,96.1496,9700.0
2015-01-29 11:40:00,110.74,110.75,110.52,110.54,6600.0,96.1323,96.141,95.9413,95.9587,6600.0
2015-01-29 11:45:00,110.57,110.71,110.56,110.66,2800.0,95.9847,96.1062,95.976,96.0628,2800.0
2015-01-29 11:50:00,110.68,110.85,110.68,110.69,9100.0,96.0802,96.2278,96.0802,96.0889,9100.0
2015-01-29 11:55:00,110.73,110.76,110.53,110.53,4700.0,96.1236,96.1496,95.95,95.95,4700.0
2015-01-29 12:00:00,110.54,110.77,110.54,110.75,8300.0,95.9587,96.1583,95.9587,96.141,8300.0
2015-01-29 12:05:00,110.79,110.83,110.65,110.68,10700.0,96.1757,96.2104,96.0541,96.0802,10700.0
2015-01-29 12:10:00,110.71,110.78,110.59,110.62,4300.0,96.1062,96.167,96.0021,96.0281,4300.0
2015-01-29 12:15:00,110.62,110.7,110.6,110.68,4000.0,96.0281,96.0976,96.0107,96.0802,4000.0
2015-01-29 12:20:00,110.67,110.7,110.51,110.6,6100.0,96.0715,96.0976,95.9326,96.0107,6100.0
2015-01-29 12:25:00,110.59,110.59,110.44,110.53,2400.0,96.0021,96.0021,95.8718,95.95,2400.0
2015-01-29 12:30:00,110.53,110.57,110.49,110.51,3500.0,95.95,95.9847,95.9153,95.9326,3500.0
2015-01-29 12:35:00,110.48,110.5,110.34,110.36,4900.0,95.9066,95.9239,95.785,95.8024,4900.0
2015-01-29 12:40:00,110.38,110.4,110.24,110.24,4100.0,95.8198,95.8371,95.6982,95.6982,4100.0
2015-01-29 12:45:00,110.2,110.35,110.19,110.32,2000.0,95.6635,95.7937,95.6548,95.7677,2000.0
2015-01-29 12:50:00,110.31,110.32,110.18,110.29,2800.0,95.759,95.7677,95.6461,95.7416,2800.0
2015-01-29 12:55:00,110.29,110.42,110.15,110.42,11300.0,95.7416,95.8545,95.6201,95.8545,11300.0
2015-01-29 13:00:00,110.45,110.54,110.37,110.49,3400.0,95.8805,95.9587,95.8111,95.9153,3400.0
2015-01-29 13:05:00,110.46,110.56,110.4,110.46,4700.0,95.8892,95.976,95.8371,95.8892,4700.0
2015-01-29 13:10:00,110.41,110.53,110.41,110.46,6800.0,95.8458,95.95,95.8458,95.8892,6800.0
2015-01-29 13:15:00,110.5,110.53,110.47,110.48,2500.0,95.9239,95.95,95.8979,95.9066,2500.0
2015-01-29 13:20:00,110.5,110.57,110.48,110.53,10700.0,95.9239,95.9847,95.9066,95.95,10700.0
2015-01-29 13:25:00,110.58,110.66,110.56,110.66,4000.0,95.9934,96.0628,95.976,96.0628,4000.0
2015-01-29 13:30:00,110.7,110.7,110.62,110.62,4400.0,96.0976,96.0976,96.0281,96.0281,4400.0
2015-01-29 13:35:00,110.62,110.71,110.61,110.7,19000.0,96.0281,96.1062,96.0194,96.0976,19000.0
2015-01-29 13:40:00,110.71,110.8,110.69,110.73,12600.0,96.1062,96.1844,96.0889,96.1236,12600.0
2015-01-29 13:45:00,110.73,110.8,110.68,110.78,4200.0,96.1236,96.1844,96.0802,96.167,4200.0
2015-01-29 13:50:00,110.77,110.81,110.74,110.78,12500.0,96.1583,96.193,96.1323,96.167,12500.0
2015-01-29 13:55:00,110.78,110.85,110.71,110.74,9100.0,96.167,96.2278,96.1062,96.1323,9100.0
2015-01-29 14:00:00,110.79,110.94,110.79,110.94,12900.0,96.1757,96.3059,96.1757,96.3059,12900.0
2015-01-29 14:05:00,110.94,110.99,110.87,110.87,8800.0,96.3059,96.3493,96.2451,96.2451,8800.0
2015-01-29 14:10:00,110.86,110.91,110.78,110.87,8500.0,96.2364,96.2798,96.167,96.2451,8500.0
2015-01-29 14:15:00,110.89,110.95,110.84,110.88,6700.0,96.2625,96.3146,96.2191,96.2538,6700.0
2015-01-29 14:20:00,110.86,110.99,110.82,110.99,5700.0,96.2364,96.3493,96.2017,96.3493,5700.0
2015-01-29 14:25:00,111.0,111.08,110.95,111.08,27200.0,96.358,96.4274,96.3146,96.4274,27200.0
2015-01-29 14:30:00,111.13,111.35,111.1,111.33,25100.0,96.4708,96.6618,96.4448,96.6444,25100.0
2015-01-29 14:35:00,111.3,111.41,111.29,111.4,20800.0,96.6184,96.7139,96.6097,96.7052,20800.0
2015-01-29 14:40:00,111.38,111.41,111.26,111.3,17300.0,96.6879,96.7139,96.5837,96.6184,17300.0
2015-01-29 14:45:00,111.3,111.4,111.26,111.28,18200.0,96.6184,96.7052,96.5837,96.601,18200.0
2015-01-29 14:50:00,111.28,111.28,111.2,111.2,11700.0,96.601,96.601,96.5316,96.5316,11700.0
2015-01-29 14:55:00,111.18,111.21,111.12,111.2,12900.0,96.5142,96.5403,96.4621,96.5316,12900.0
2015-01-29 15:00:00,111.18,111.2,111.03,111.08,35100.0,96.5142,96.5316,96.384,96.4274,35100.0
2015-01-29 15:05:00,111.09,111.22,111.09,111.22,21000.0,96.4361,96.549,96.4361,96.549,21000.0
2015-01-29 15:10:00,111.22,111.23,111.08,111.13,11500.0,96.549,96.5576,96.4274,96.4708,11500.0
2015-01-29 15:15:00,111.14,111.24,111.08,111.24,26200.0,96.4795,96.5663,96.4274,96.5663,26200.0
2015-01-29 15:20:00,111.24,111.58,111.2,111.58,36400.0,96.5663,96.8615,96.5316,96.8615,36400.0
2015-01-29 15:25:00,111.58,111.65,111.5,111.53,13400.0,96.8615,96.9222,96.792,96.8181,13400.0
2015-01-29 15:30:00,111.52,111.68,111.52,111.65,14600.0,96.8094,96.9483,96.8094,96.9222,14600.0
2015-01-29 15:35:00,111.65,111.65,111.57,111.64,22100.0,96.9222,96.9222,96.8528,96.9136,22100.0
2015-01-29 15:40:00,111.64,111.79,111.63,111.63,18300.0,96.9136,97.0438,96.9049,96.9049,18300.0
2015-01-29 15:45:00,111.66,111.87,111.62,111.67,37400.0,96.9309,97.1132,96.8962,96.9396,37400.0
2015-01-29 15:50:00,111.68,111.76,111.6,111.76,23800.0,96.9483,97.0177,96.8788,97.0177,23800.0
2015-01-29 15:55:00,111.76,111.81,111.67,111.78,51700.0,97.0177,97.0611,96.9396,97.0351,51700.0
2015-01-30 09:30:00,110.94,111.0,110.48,111.0,16300.0,96.3059,96.358,95.9066,96.358,16300.0
2015-01-30 09:35:00,110.89,111.46,110.89,111.07,9100.0,96.2625,96.7573,96.2625,96.4187,9100.0
2015-01-30 09:40:00,111.1,111.45,111.1,111.28,8500.0,96.4448,96.7486,96.4448,96.601,8500.0
2015-01-30 09:45:00,111.32,111.49,111.28,111.44,5900.0,96.6358,96.7833,96.601,96.7399,5900.0
2015-01-30 09:50:00,111.37,111.43,111.19,111.26,10400.0,96.6792,96.7313,96.5229,96.5837,10400.0
2015-01-30 09:55:00,111.25,111.4,110.98,111.03,5000.0,96.575,96.7052,96.3406,96.384,5000.0
2015-01-30 10:00:00,111.03,111.28,110.88,111.13,17900.0,96.384,96.601,96.2538,96.4708,17900.0
2015-01-30 10:05:00,111.15,111.15,110.9,110.98,8800.0,96.4882,96.4882,96.2712,96.3406,8800.0
2015-01-30 10:10:00,110.95,110.95,110.77,110.82,6100.0,96.3146,96.3146,96.1583,96.2017,6100.0
2015-01-30 10:15:00,110.8,111.02,110.79,110.82,12400.0,96.1844,96.3753,96.1757,96.2017,12400.0
2015-01-30 10:20:00,110.82,110.88,110.61,110.61,7600.0,96.2017,96.2538,96.0194,96.0194,7600.0
2015-01-30 10:25:00,110.57,110.76,110.52,110.63,4800.0,95.9847,96.1496,95.9413,96.0368,4800.0
2015-01-30 10:30:00,110.53,110.56,110.2,110.22,6700.0,95.95,95.976,95.6635,95.6809,6700.0
2015-01-30 10:35:00,110.19,110.37,110.17,110.28,5000.0,95.6548,95.8111,95.6375,95.733,5000.0
2015-01-30 10:40:00,110.27,110.4,110.21,110.39,7900.0,95.7243,95.8371,95.6722,95.8284,7900.0
2015-01-30 10:45:00,110.4,110.47,110.29,110.34,5900.0,95.8371,95.8979,95.7416,95.785,5900.0
2015-01-30 10:50:00,110.31,110.39,110.18,110.2,11800.0,95.759,95.8284,95.6461,95.6635,11800.0
2015-01-30 10:55:00,110.17,110.19,110.05,110.17,16500.0,95.6375,95.6548,95.5333,95.6375,16500.0
2015-01-30 11:00:00,110.16,110.37,110.13,110.37,6000.0,95.6288,95.8111,95.6027,95.8111,6000.0
2015-01-30 11:05:00,110.38,110.47,110.19,110.24,8400.0,95.8198,95.8979,95.6548,95.6982,8400.0
2015-01-30 11:10:00,110.19,110.34,110.0,110.07,10300.0,95.6548,95.785,95.4899,95.5507,10300.0
2015-01-30 11:15:00,110.09,110.15,110.03,110.15,5800.0,95.568,95.6201,95.5159,95.6201,5800.0
2015-01-30 11:20:00,110.17,110.21,110.07,110.14,4500.0,95.6375,95.6722,95.5507,95.6114,4500.0
2015-01-30 11:25:00,110.14,110.57,110.1,110.57,6900.0,95.6114,95.9847,95.5767,95.9847,6900.0
2015-01-30 11:30:00,110.47,110.55,110.41,110.41,3700.0,95.8979,95.9673,95.8458,95.8458,3700.0
2015-01-30 11:35:00,110.45,110.55,110.44,110.54,7000.0,95.8805,95.9673,95.8718,95.9587,7000.0
2015-01-30 11:40:00,110.51,110.53,110.17,110.35,7600.0,95.9326,95.95,95.6375,95.7937,7600.0
2015-01-30 11:45:00,110.26,110.49,110.26,110.37,5400.0,95.7156,95.9153,95.7156,95.8111,5400.0
2015-01-30 11:50:00,110.35,110.44,110.2,110.2,7000.0,95.7937,95.8718,95.6635,95.6635,7000.0
2015-01-30 11:55:00,110.21,110.67,110.21,110.67,20600.0,95.6722,96.0715,95.6722,96.0715,20600.0
2015-01-30 12:00:00,110.66,110.84,110.66,110.83,7100.0,96.0628,96.2191,96.0628,96.2104,7100.0
2015-01-30 12:05:00,110.77,110.94,110.72,110.73,7500.0,96.1583,96.3059,96.1149,96.1236,7500.0
2015-01-30 12:10:00,110.77,110.96,110.72,110.93,5200.0,96.1583,96.3233,96.1149,96.2972,5200.0
2015-01-30 12:15:00,110.97,111.06,110.93,110.93,1400.0,96.3319,96.4101,96.2972,96.2972,1400.0
2015-01-30 12:20:00,110.9,111.0,110.84,110.98,3900.0,96.2712,96.358,96.2191,96.3406,3900.0
2015-01-30 12:25:00,110.99,110.99,110.86,110.87,4000.0,96.3493,96.3493,96.2364,96.2451,4000.0
2015-01-30 12:30:00,110.87,110.9,110.84,110.9,2100.0,96.2451,96.2712,96.2191,96.2712,2100.0
2015-01-30 12:35:00,110.9,110.92,110.71,110.74,2700.0,96.2712,96.2885,96.1062,96.1323,2700.0
2015-01-30 12:40:00,110.73,110.74,110.63,110.63,2700.0,96.1236,96.1323,96.0368,96.0368,2700.0
2015-01-30 12:45:00,110.62,110.62,110.42,110.53,20000.0,96.0281,96.0281,95.8545,95.95,20000.0
2015-01-30 12:50:00,110.57,110.7,110.47,110.53,14400.0,95.9847,96.0976,95.8979,95.95,14400.0
2015-01-30 12:55:00,110.5,110.57,110.41,110.52,3500.0,95.9239,95.9847,95.8458,95.9413,3500.0
2015-01-30 13:00:00,110.52,110.65,110.49,110.58,6000.0,95.9413,96.0541,95.9153,95.9934,6000.0
2015-01-30 13:05:00,110.58,110.62,110.47,110.52,3100.0,95.9934,96.0281,95.8979,95.9413,3100.0
2015-01-30 13:10:00,110.54,110.59,110.43,110.55,4300.0,95.9587,96.0021,95.8632,95.9673,4300.0
2015-01-30 13:15:00,110.55,110.55,110.33,110.5,5300.0,95.9673,95.9673,95.7764,95.9239,5300.0
2015-01-30 13:20:00,110.48,110.55,110.41,110.41,2700.0,95.9066,95.9673,95.8458,95.8458,2700.0
2015-01-30 13:25:00,110.38,110.67,110.38,110.62,5700.0,95.8198,96.0715,95.8198,96.0281,5700.0
2015-01-30 13:30:00,110.6,110.73,110.57,110.7,2700.0,96.0107,96.1236,95.9847,96.0976,2700.0
2015-01-30 13:35:00,110.79,110.79,110.62,110.62,3300.0,96.1757,96.1757,96.0281,96.0281,3300.0
2015-01-30 13:40:00,110.65,110.75,110.55,110.75,11000.0,96.0541,96.141,95.9673,96.141,11000.0
2015-01-30 13:45:00,110.78,110.84,110.7,110.84,2900.0,96.167,96.2191,96.0976,96.2191,2900.0
2015-01-30 13:50:00,110.88,110.91,110.69,110.77,7100.0,96.2538,96.2798,96.0889,96.1583,7100.0
2015-01-30 13:55:00,110.7,110.9,110.67,110.77,9800.0,96.0976,96.2712,96.0715,96.1583,9800.0
2015-01-30 14:00:00,110.81,110.81,110.61,110.76,8300.0,96.193,96.193,96.0194,96.1496,8300.0
2015-01-30 14:05:00,110.76,110.83,110.7,110.83,4600.0,96.1496,96.2104,96.0976,96.2104,4600.0
2015-01-30 14:10:00,110.78,110.82,110.68,110.73,6300.0,96.167,96.2017,96.0802,96.1236,6300.0
2015-01-30 14:15:00,110.74,111.0,110.72,111.0,4300.0,96.1323,96.358,96.1149,96.358,4300.0
2015-01-30 14:20:00,111.01,111.1,110.95,111.1,4100.0,96.3667,96.4448,96.3146,96.4448,4100.0
2015-01-30 14:25:00,111.09,111.25,111.08,111.23,4300.0,96.4361,96.575,96.4274,96.5576,4300.0
2015-01-30 14:30:00,111.29,111.33,111.12,111.19,4600.0,96.6097,96.6444,96.4621,96.5229,4600.0
2015-01-30 14:35:00,111.21,111.21,111.02,111.02,3500.0,96.5403,96.5403,96.3753,96.3753,3500.0
2015-01-30 14:40:00,111.07,111.1,110.93,110.93,2500.0,96.4187,96.4448,96.2972,96.2972,2500.0
2015-01-30 14:45:00,110.91,110.91,110.64,110.68,6600.0,96.2798,96.2798,96.0455,96.0802,6600.0
2015-01-30 14:50:00,110.61,110.76,110.56,110.75,9500.0,96.0194,96.1496,95.976,96.141,9500.0
2015-01-30 14:55:00,110.67,110.72,110.56,110.69,9300.0,96.0715,96.1149,95.976,96.0889,9300.0
2015-01-30 15:00:00,110.68,110.79,110.63,110.63,10800.0,96.0802,96.1757,96.0368,96.0368,10800.0
2015-01-30 15:05:00,110.64,110.7,110.44,110.48,7700.0,96.0455,96.0976,95.8718,95.9066,7700.0
2015-01-30 15:10:00,110.54,110.67,110.5,110.63,4100.0,95.9587,96.0715,95.9239,96.0368,4100.0
2015-01-30 15:15:00,110.61,110.62,110.4,110.4,9000.0,96.0194,96.0281,95.8371,95.8371,9000.0
2015-01-30 15:20:00,110.39,110.47,110.2,110.44,7200.0,95.8284,95.8979,95.6635,95.8718,7200.0
2015-01-30 15:25:00,110.46,110.67,110.35,110.67,12300.0,95.8892,96.0715,95.7937,96.0715,12300.0
2015-01-30 15:30:00,110.64,110.64,110.38,110.43,16900.0,96.0455,96.0455,95.8198,95.8632,16900.0
2015-01-30 15:35:00,110.48,110.65,110.43,110.44,9000.0,95.9066,96.0541,95.8632,95.8718,9000.0
2015-01-30 15:40:00,110.4,110.5,110.19,110.3,28200.0,95.8371,95.9239,95.6548,95.7503,28200.0
2015-01-30 15:45:00,110.35,110.58,110.32,110.45,41100.0,95.7937,95.9934,95.7677,95.8805,41100.0
2015-01-30 15:50:00,110.49,110.49,110.34,110.39,40000.0,95.9153,95.9153,95.785,95.8284,40000.0
2015-01-30 15:55:00,110.43,110.52,110.41,110.44,98400.0,95.8632,95.9413,95.8458,95.8718,98400.0
2015-02-02 09:30:00,110.45,110.61,109.81,110.03,24300.0,95.8805,96.0194,95.325,95.5159,24300.0
2015-02-02 09:35:00,110.13,110.47,110.0,110.3,12600.0,95.6027,95.8979,95.4899,95.7503,12600.0
2015-02-02 09:40:00,110.28,110.28,109.92,110.13,10100.0,95.733,95.733,95.4204,95.6027,10100.0
2015-02-02 09:45:00,110.11,110.25,109.93,110.2,12200.0,95.5854,95.7069,95.4291,95.6635,12200.0
2015-02-02 09:50:00,110.2,110.2,109.93,110.13,6500.0,95.6635,95.6635,95.4291,95.6027,6500.0
2015-02-02 09:55:00,110.09,110.37,110.06,110.1,5100.0,95.568,95.8111,95.542,95.5767,5100.0
2015-02-02 10:00:00,110.06,110.06,109.66,109.77,11100.0,95.542,95.542,95.1947,95.2902,11100.0
2015-02-02 10:05:00,109.69,109.69,109.47,109.59,13500.0,95.2208,95.2208,95.0298,95.134,13500.0
2015-02-02 10:10:00,109.58,109.97,109.57,109.79,12300.0,95.1253,95.4638,95.1166,95.3076,12300.0
2015-02-02 10:15:00,109.79,109.9,109.75,109.89,4200.0,95.3076,95.4031,95.2729,95.3944,4200.0
2015-02-02 10:20:00,109.91,110.13,109.89,110.02,6900.0,95.4118,95.6027,95.3944,95.5072,6900.0
2015-02-02 10:25:00,110.0,110.24,109.95,109.97,5900.0,95.4899,95.6982,95.4465,95.4638,5900.0
2015-02-02 10:30:00,109.95,109.95,109.67,109.8,10200.0,95.4465,95.4465,95.2034,95.3163,10200.0
2015-02-02 10:35:00,109.8,109.96,109.8,109.95,5900.0,95.3163,95.4552,95.3163,95.4465,5900.0
2015-02-02 10:40:00,109.95,110.18,109.95,110.07,9800.0,95.4465,95.6461,95.4465,95.5507,9800.0
2015-02-02 10:45:00,110.08,110.12,109.87,109.94,9800.0,95.5593,95.5941,95.377,95.4378,9800.0
2015-02-02 10:50:00,109.91,110.37,109.89,110.28,5300.0,95.4118,95.8111,95.3944,95.733,5300.0
2015-02-02 10:55:00,110.29,110.3,110.19,110.24,4800.0,95.7416,95.7503,95.6548,95.6982,4800.0
2015-02-02 11:00:00,110.26,110.54,110.2,110.53,6000.0,95.7156,95.9587,95.6635,95.95,6000.0
2015-02-02 11:05:00,110.51,110.57,110.43,110.51,6000.0,95.9326,95.9847,95.8632,95.9326,6000.0
2015-02-02 11:10:00,110.53,110.69,110.52,110.66,5600.0,95.95,96.0889,95.9413,96.0628,5600.0
2015-02-02 11:15:00,110.69,110.69,110.5,110.5,3300.0,96.0889,96.0889,95.9239,95.9239,3300.0
2015-02-02 11:20:00,110.46,110.51,110.35,110.36,6900.0,95.8892,95.9326,95.7937,95.8024,6900.0
2015-02-02 11:25:00,110.34,110.6,110.34,110.6,5600.0,95.785,96.0107,95.785,96.0107,5600.0
2015-02-02 11:30:00,110.61,110.83,110.61,110.83,6100.0,96.0194,96.2104,96.0194,96.2104,6100.0
2015-02-02 11:35:00,110.81,111.04,110.8,111.01,4200.0,96.193,96.3927,96.1844,96.3667,4200.0
2015-02-02 11:40:00,111.03,111.03,110.82,110.92,9300.0,96.384,96.384,96.2017,96.2885,9300.0
2015-02-02 11:45:00,110.94,111.04,110.87,110.87,4100.0,96.3059,96.3927,96.2451,96.2451,4100.0
2015-02-02 11:50:00,110.88,110.88,110.66,110.77,3300.0,96.2538,96.2538,96.0628,96.1583,3300.0
2015-02-02 11:55:00,110.71,110.77,110.57,110.72,4000.0,96.1062,96.1583,95.9847,96.1149,4000.0
2015-02-02 12:00:00,110.71,110.78,110.33,110.51,10200.0,96.1062,96.167,95.7764,95.9326,10200.0
2015-02-02 12:05:00,110.47,110.52,110.4,110.52,2800.0,95.8979,95.9413,95.8371,95.9413,2800.0
2015-02-02 12:10:00,110.52,110.52,110.38,110.38,900.0,95.9413,95.9413,95.8198,95.8198,900.0
2015-02-02 12:15:00,110.33,110.5,110.28,110.46,4100.0,95.7764,95.9239,95.733,95.8892,4100.0
2015-02-02 12:20:00,110.43,110.45,110.06,110.06,4700.0,95.8632,95.8805,95.542,95.542,4700.0
2015-02-02 12:25:00,110.14,110.28,110.11,110.28,4000.0,95.6114,95.733,95.5854,95.733,4000.0
2015-02-02 12:30:00,110.28,110.31,110.18,110.19,4000.0,95.733,95.759,95.6461,95.6548,4000.0
2015-02-02 12:35:00,110.24,110.42,110.23,110.42,11300.0,95.6982,95.8545,95.6895,95.8545,11300.0
2015-02-02 12:40:00,110.46,110.48,110.3,110.35,5600.0,95.8892,95.9066,95.7503,95.7937,5600.0
2015-02-02 12:45:00,110.32,110.35,110.07,110.07,9200.0,95.7677,95.7937,95.5507,95.5507,9200.0
2015-02-02 12:50:00,110.04,110.06,109.96,110.05,6400.0,95.5246,95.542,95.4552,95.5333,6400.0
2015-02-02 12:55:00,110.05,110.1,109.9,109.92,3200.0,95.5333,95.5767,95.4031,95.4204,3200.0
2015-02-02 13:00:00,109.94,109.97,109.73,109.73,5800.0,95.4378,95.4638,95.2555,95.2555,5800.0
2015-02-02 13:05:00,109.76,109.91,109.76,109.91,3800.0,95.2815,95.4118,95.2815,95.4118,3800.0
2015-02-02 13:10:00,109.93,110.1,109.93,110.01,8200.0,95.4291,95.5767,95.4291,95.4986,8200.0
2015-02-02 13:15:00,110.01,110.01,109.84,109.97,5300.0,95.4986,95.4986,95.351,95.4638,5300.0
2015-02-02 13:20:00,109.98,110.24,109.98,110.2,2400.0,95.4725,95.6982,95.4725,95.6635,2400.0
2015-02-02 13:25:00,110.2,110.2,110.08,110.17,4400.0,95.6635,95.6635,95.5593,95.6375,4400.0
2015-02-02 13:30:00,110.2,110.28,110.07,110.07,6000.0,95.6635,95.733,95.5507,95.5507,6000.0
2015-02-02 13:35:00,110.01,110.04,109.91,109.94,4200.0,95.4986,95.5246,95.4118,95.4378,4200.0
2015-02-02 13:40:00,109.9,109.94,109.77,109.8,4500.0,95.4031,95.4378,95.2902,95.3163,4500.0
2015-02-02 13:45:00,109.76,109.87,109.7,109.7,4200.0,95.2815,95.377,95.2295,95.2295,4200.0
2015-02-02 13:50:00,109.73,109.84,109.68,109.68,4000.0,95.2555,95.351,95.2121,95.2121,4000.0
2015-02-02 13:55:00,109.65,109.66,109.53,109.6,6100.0,95.1861,95.1947,95.0819,95.1427,6100.0
2015-02-02 14:00:00,109.6,109.8,109.55,109.8,4100.0,95.1427,95.3163,95.0992,95.3163,4100.0
2015-02-02 14:05:00,109.81,109.98,109.77,109.87,5100.0,95.325,95.4725,95.2902,95.377,5100.0
2015-02-02 14:10:00,109.86,109.94,109.84,109.84,11300.0,95.3684,95.4378,95.351,95.351,11300.0
2015-02-02 14:15:00,109.84,110.0,109.84,109.95,4000.0,95.351,95.4899,95.351,95.4465,4000.0
2015-02-02 14:20:00,110.01,110.04,109.89,109.94,11600.0,95.4986,95.5246,95.3944,95.4378,11600.0
2015-02-02 14:25:00,109.93,110.09,109.9,110.09,5000.0,95.4291,95.568,95.4031,95.568,5000.0
2015-02-02 14:30:00,110.16,110.22,110.01,110.21,5800.0,95.6288,95.6809,95.4986,95.6722,5800.0
2015-02-02 14:35:00,110.22,110.24,110.03,110.03,3400.0,95.6809,95.6982,95.5159,95.5159,3400.0
2015-02-02 14:40:00,110.04,110.16,110.02,110.08,3900.0,95.5246,95.6288,95.5072,95.5593,3900.0
2015-02-02 14:45:00,110.08,110.09,109.79,109.92,8000.0,95.5593,95.568,95.3076,95.4204,8000.0
2015-02-02 14:50:00,109.94,110.2,109.94,110.13,7800.0,95.4378,95.6635,95.4378,95.6027,7800.0
2015-02-02 14:55:00,110.1,110.1,109.83,109.9,14900.0,95.5767,95.5767,95.3423,95.4031,14900.0
2015-02-02 15:00:00,109.88,110.0,109.88,110.0,6000.0,95.3857,95.4899,95.3857,95.4899,6000.0
2015-02-02 15:05:00,109.98,110.2,109.94,110.2,10000.0,95.4725,95.6635,95.4378,95.6635,10000.0
2015-02-02 15:10:00,110.21,110.41,110.21,110.41,5300.0,95.6722,95.8458,95.6722,95.8458,5300.0
2015-02-02 15:15:00,110.38,110.43,110.21,110.28,10800.0,95.8198,95.8632,95.6722,95.733,10800.0
2015-02-02 15:20:00,110.32,110.5,110.32,110.38,8500.0,95.7677,95.9239,95.7677,95.8198,8500.0
2015-02-02 15:25:00,110.38,110.47,110.34,110.41,6200.0,95.8198,95.8979,95.785,95.8458,6200.0
2015-02-02 15:30:00,110.41,110.64,110.4,110.54,9600.0,95.8458,96.0455,95.8371,95.9587,9600.0
2015-02-02 15:35:00,110.53,111.04,110.52,111.02,12000.0,95.95,96.3927,95.9413,96.3753,12000.0
2015-02-02 15:40:00,111.07,111.33,111.03,111.23,28100.0,96.4187,96.6444,96.384,96.5576,28100.0
2015-02-02 15:45:00,111.23,111.36,111.14,111.21,19500.0,96.5576,96.6705,96.4795,96.5403,19500.0
2015-02-02 15:50:00,111.21,111.26,111.15,111.18,23100.0,96.5403,96.5837,96.4882,96.5142,23100.0
2015-02-02 15:55:00,111.17,111.32,111.06,111.31,28900.0,96.5056,96.6358,96.4101,96.6271,28900.0
2015-02-03 09:30:00,111.67,111.8,110.89,111.13,55100.0,96.9396,97.0524,96.2625,96.4708,55100.0
2015-02-03 09:35:00,111.27,111.74,111.27,111.31,17700.0,96.5924,97.0004,96.5924,96.6271,17700.0
2015-02-03 09:40:00,111.26,111.34,110.86,111.27,9800.0,96.5837,96.6531,96.2364,96.5924,9800.0
2015-02-03 09:45:00,111.31,111.31,110.96,110.98,25400.0,96.6271,96.6271,96.3233,96.3406,25400.0
2015-02-03 09:50:00,111.0,111.04,110.87,111.03,18500.0,96.358,96.3927,96.2451,96.384,18500.0
2015-02-03 09:55:00,111.04,111.13,110.86,111.02,13300.0,96.3927,96.4708,96.2364,96.3753,13300.0
2015-02-03 10:00:00,111.06,111.06,110.8,110.9,6400.0,96.4101,96.4101,96.1844,96.2712,6400.0
2015-02-03 10:05:00,110.88,111.05,110.86,110.87,10400.0,96.2538,96.4014,96.2364,96.2451,10400.0
2015-02-03 10:10:00,110.86,111.05,110.86,110.98,9000.0,96.2364,96.4014,96.2364,96.3406,9000.0
2015-02-03 10:15:00,110.94,111.27,110.94,111.17,14700.0,96.3059,96.5924,96.3059,96.5056,14700.0
2015-02-03 10:20:00,111.13,111.24,110.95,111.02,10500.0,96.4708,96.5663,96.3146,96.3753,10500.0
2015-02-03 10:25:00,110.96,111.2,110.96,111.19,10600.0,96.3233,96.5316,96.3233,96.5229,10600.0
2015-02-03 10:30:00,111.2,111.24,111.05,111.1,5400.0,96.5316,96.5663,96.4014,96.4448,5400.0
2015-02-03 10:35:00,111.06,111.15,110.95,111.15,3300.0,96.4101,96.4882,96.3146,96.4882,3300.0
2015-02-03 10:40:00,111.16,111.22,111.04,111.04,3400.0,96.4969,96.549,96.3927,96.3927,3400.0
2015-02-03 10:45:00,111.03,111.1,110.85,111.02,7700.0,96.384,96.4448,96.2278,96.3753,7700.0
2015-02-03 10:50:00,110.96,111.08,110.9,111.08,3800.0,96.3233,96.4274,96.2712,96.4274,3800.0
2015-02-03 10:55:00,111.03,111.03,110.81,110.85,8500.0,96.384,96.384,96.193,96.2278,8500.0
2015-02-03 11:00:00,110.81,111.12,110.79,111.12,5100.0,96.193,96.4621,96.1757,96.4621,5100.0
2015-02-03 11:05:00,111.02,111.12,110.97,111.07,3800.0,96.3753,96.4621,96.3319,96.4187,3800.0
2015-02-03 11:10:00,110.97,111.19,110.95,111.14,5000.0,96.3319,96.5229,96.3146,96.4795,5000.0
2015-02-03 11:15:00,111.15,111.21,111.03,111.03,5400.0,96.4882,96.5403,96.384,96.384,5400.0
2015-02-03 11:20:00,111.03,111.12,110.79,110.91,11300.0,96.384,96.4621,96.1757,96.2798,11300.0
2015-02-03 11:25:00,110.89,110.91,110.58,110.61,13100.0,96.2625,96.2798,95.9934,96.0194,13100.0
2015-02-03 11:30:00,110.58,110.81,110.57,110.81,6700.0,95.9934,96.193,95.9847,96.193,6700.0
2015-02-03 11:35:00,110.82,111.05,110.75,111.04,7300.0,96.2017,96.4014,96.141,96.3927,7300.0
2015-02-03 11:40:00,111.05,111.33,111.05,111.33,4200.0,96.4014,96.6444,96.4014,96.6444,4200.0
2015-02-03 11:45:00,111.32,111.32,111.06,111.1,10100.0,96.6358,96.6358,96.4101,96.4448,10100.0
2015-02-03 11:50:00,111.08,111.12,110.89,110.93,4900.0,96.4274,96.4621,96.2625,96.2972,4900.0
2015-02-03 11:55:00,110.89,110.92,110.62,110.76,7800.0,96.2625,96.2885,96.0281,96.1496,7800.0
2015-02-03 12:00:00,110.75,110.84,110.59,110.72,11400.0,96.141,96.2191,96.0021,96.1149,11400.0
2015-02-03 12:05:00,110.72,110.74,110.66,110.7,3500.0,96.1149,96.1323,96.0628,96.0976,3500.0
2015-02-03 12:10:00,110.7,110.79,110.67,110.75,6200.0,96.0976,96.1757,96.0715,96.141,6200.0
2015-02-03 12:15:00,110.72,110.8,110.7,110.74,3000.0,96.1149,96.1844,96.0976,96.1323,3000.0
2015-02-03 12:20:00,110.72,110.77,110.63,110.69,6400.0,96.1149,96.1583,96.0368,96.0889,6400.0
2015-02-03 12:25:00,110.7,110.83,110.69,110.79,3500.0,96.0976,96.2104,96.0889,96.1757,3500.0
2015-02-03 12:30:00,110.77,110.78,110.63,110.7,5400.0,96.1583,96.167,96.0368,96.0976,5400.0
2015-02-03 12:35:00,110.67,110.76,110.54,110.55,4400.0,96.0715,96.1496,95.9587,95.9673,4400.0
2015-02-03 12:40:00,110.6,110.64,110.53,110.6,3500.0,96.0107,96.0455,95.95,96.0107,3500.0
2015-02-03 12:45:00,110.64,110.65,110.44,110.54,5900.0,96.0455,96.0541,95.8718,95.9587,5900.0
2015-02-03 12:50:00,110.59,110.59,110.37,110.48,2400.0,96.0021,96.0021,95.8111,95.9066,2400.0
2015-02-03 12:55:00,110.45,110.53,110.33,110.33,8500.0,95.8805,95.95,95.7764,95.7764,8500.0
2015-02-03 13:00:00,110.32,110.39,110.24,110.32,3200.0,95.7677,95.8284,95.6982,95.7677,3200.0
2015-02-03 13:05:00,110.35,110.54,110.33,110.54,8000.0,95.7937,95.9587,95.7764,95.9587,8000.0
2015-02-03 13:10:00,110.5,110.67,110.44,110.67,12400.0,95.9239,96.0715,95.8718,96.0715,12400.0
2015-02-03 13:15:00,110.56,110.61,110.53,110.61,2500.0,95.976,96.0194,95.95,96.0194,2500.0
2015-02-03 13:20:00,110.62,110.85,110.62,110.84,4900.0,96.0281,96.2278,96.0281,96.2191,4900.0
2015-02-03 13:25:00,110.8,110.8,110.67,110.72,2900.0,96.1844,96.1844,96.0715,96.1149,2900.0
2015-02-03 13:30:00,110.74,110.81,110.72,110.76,4100.0,96.1323,96.193,96.1149,96.1496,4100.0
2015-02-03 13:35:00,110.78,110.81,110.64,110.64,3000.0,96.167,96.193,96.0455,96.0455,3000.0
2015-02-03 13:40:00,110.66,110.67,110.56,110.56,3000.0,96.0628,96.0715,95.976,95.976,3000.0
2015-02-03 13:45:00,110.57,110.68,110.57,110.67,5700.0,95.9847,96.0802,95.9847,96.0715,5700.0
2015-02-03 13:50:00,110.67,110.85,110.58,110.76,8600.0,96.0715,96.2278,95.9934,96.1496,8600.0
2015-02-03 13:55:00,110.82,110.94,110.79,110.92,5600.0,96.2017,96.3059,96.1757,96.2885,5600.0
2015-02-03 14:00:00,110.93,111.04,110.84,110.89,6200.0,96.2972,96.3927,96.2191,96.2625,6200.0
2015-02-03 14:05:00,110.91,110.91,110.56,110.64,25400.0,96.2798,96.2798,95.976,96.0455,25400.0
2015-02-03 14:10:00,110.61,110.84,110.61,110.83,4900.0,96.0194,96.2191,96.0194,96.2104,4900.0
2015-02-03 14:15:00,110.83,110.84,110.77,110.78,4400.0,96.2104,96.2191,96.1583,96.167,4400.0
2015-02-03 14:20:00,110.79,111.0,110.79,110.95,10600.0,96.1757,96.358,96.1757,96.3146,10600.0
2015-02-03 14:25:00,110.95,110.98,110.78,110.78,11300.0,96.3146,96.3406,96.167,96.167,11300.0
2015-02-03 14:30:00,110.81,110.92,110.78,110.9,7500.0,96.193,96.2885,96.167,96.2712,7500.0
2015-02-03 14:35:00,110.89,110.92,110.81,110.9,7400.0,96.2625,96.2885,96.193,96.2712,7400.0
2015-02-03 14:40:00,110.84,110.87,110.79,110.81,7800.0,96.2191,96.2451,96.1757,96.193,7800.0
2015-02-03 14:45:00,110.82,110.86,110.7,110.8,15000.0,96.2017,96.2364,96.0976,96.1844,15000.0
2015-02-03 14:50:00,110.8,110.8,110.69,110.7,9800.0,96.1844,96.1844,96.0889,96.0976,9800.0
2015-02-03 14:55:00,110.71,110.88,110.64,110.86,43500.0,96.1062,96.2538,96.0455,96.2364,43500.0
2015-02-03 15:00:00,110.9,111.01,110.87,110.98,22700.0,96.2712,96.3667,96.2451,96.3406,22700.0
2015-02-03 15:05:00,110.98,111.06,110.87,110.98,9300.0,96.3406,96.4101,96.2451,96.3406,9300.0
2015-02-03 15:10:00,110.97,110.97,110.82,110.93,7800.0,96.3319,96.3319,96.2017,96.2972,7800.0
2015-02-03 15:15:00,110.95,110.98,110.83,110.89,11900.0,96.3146,96.3406,96.2104,96.2625,11900.0
2015-02-03 15:20:00,110.93,111.17,110.93,111.15,12000.0,96.2972,96.5056,96.2972,96.4882,12000.0
2015-02-03 15:25:00,111.17,111.17,111.04,111.15,11100.0,96.5056,96.5056,96.3927,96.4882,11100.0
2015-02-03 15:30:00,111.15,111.21,110.99,111.01,13900.0,96.4882,96.5403,96.3493,96.3667,13900.0
2015-02-03 15:35:00,110.99,111.21,110.99,111.21,17600.0,96.3493,96.5403,96.3493,96.5403,17600.0
2015-02-03 15:40:00,111.22,111.39,111.21,111.32,18800.0,96.549,96.6965,96.5403,96.6358,18800.0
2015-02-03 15:45:00,111.36,111.5,111.33,111.43,28800.0,96.6705,96.792,96.6444,96.7313,28800.0
2015-02-03 15:50:00,111.44,111.46,111.25,111.28,46500.0,96.7399,96.7573,96.575,96.601,46500.0
2015-02-03 15:55:00,111.27,111.33,111.22,111.31,64700.0,96.5924,96.6444,96.549,96.6271,64700.0
2015-02-04 09:30:00,111.12,111.75,111.0,111.48,26800.0,96.4621,97.009,96.358,96.7747,26800.0
2015-02-04 09:35:00,111.51,111.6,111.08,111.21,4700.0,96.8007,96.8788,96.4274,96.5403,4700.0
2015-02-04 09:40:00,111.09,111.2,110.84,110.84,16800.0,96.4361,96.5316,96.2191,96.2191,16800.0
2015-02-04 09:45:00,110.84,111.5,110.75,111.33,16900.0,96.2191,96.792,96.141,96.6444,16900.0
2015-02-04 09:50:00,111.35,111.45,111.17,111.45,10000.0,96.6618,96.7486,96.5056,96.7486,10000.0
2015-02-04 09:55:00,111.45,111.68,111.28,111.61,29900.0,96.7486,96.9483,96.601,96.8875,29900.0
2015-02-04 10:00:00,111.62,111.88,111.51,111.56,9600.0,96.8962,97.1219,96.8007,96.8441,9600.0
2015-02-04 10:05:00,111.58,111.6,111.44,111.52,6000.0,96.8615,96.8788,96.7399,96.8094,6000.0
2015-02-04 10:10:00,111.59,111.81,111.42,111.65,34300.0,96.8702,97.0611,96.7226,96.9222,34300.0
2015-02-04 10:15:00,111.64,111.81,111.53,111.81,11000.0,96.9136,97.0611,96.8181,97.0611,11000.0
2015-02-04 10:20:00,111.89,112.17,111.79,112.17,24200.0,97.1306,97.3736,97.0438,97.3736,24200.0
2015-02-04 10:25:00,112.16,112.25,111.98,112.18,18800.0,97.365,97.4431,97.2087,97.3823,18800.0
2015-02-04 10:30:00,112.2,112.48,112.16,112.48,14900.0,97.3997,97.6428,97.365,97.6428,14900.0
2015-02-04 10:35:00,112.43,112.53,112.26,112.5,9700.0,97.5993,97.6862,97.4518,97.6601,9700.0
2015-02-04 10:40:00,112.51,112.88,112.51,112.74,21900.0,97.6688,97.99,97.6688,97.8685,21900.0
2015-02-04 10:45:00,112.71,112.71,112.53,112.58,9200.0,97.8424,97.8424,97.6862,97.7296,9200.0
2015-02-04 10:50:00,112.61,112.68,112.51,112.59,16400.0,97.7556,97.8164,97.6688,97.7382,16400.0
2015-02-04 10:55:00,112.69,112.69,112.5,112.63,9100.0,97.825,97.825,97.6601,97.773,9100.0
2015-02-04 11:00:00,112.62,112.79,112.51,112.79,8000.0,97.7643,97.9119,97.6688,97.9119,8000.0
2015-02-04 11:05:00,112.78,113.0,112.75,113.0,14000.0,97.9032,98.0942,97.8771,98.0942,14000.0
2015-02-04 11:10:00,113.0,113.03,112.93,113.03,10800.0,98.0942,98.1202,98.0334,98.1202,10800.0
2015-02-04 11:15:00,113.02,113.11,112.9,112.92,16900.0,98.1115,98.1896,98.0073,98.0247,16900.0
2015-02-04 11:20:00,112.93,112.97,112.85,112.91,14000.0,98.0334,98.0681,97.9639,98.016,14000.0
2015-02-04 11:25:00,112.92,112.92,112.63,112.69,12000.0,98.0247,98.0247,97.773,97.825,12000.0
2015-02-04 11:30:00,112.69,112.82,112.68,112.79,7300.0,97.825,97.9379,97.8164,97.9119,7300.0
2015-02-04 11:35:00,112.82,112.9,112.71,112.74,8100.0,97.9379,98.0073,97.8424,97.8685,8100.0
2015-02-04 11:40:00,112.7,112.75,112.68,112.7,4300.0,97.8337,97.8771,97.8164,97.8337,4300.0
2015-02-04 11:45:00,112.69,112.74,112.66,112.72,5800.0,97.825,97.8685,97.799,97.8511,5800.0
2015-02-04 11:50:00,112.74,112.74,112.58,112.62,14100.0,97.8685,97.8685,97.7296,97.7643,14100.0
2015-02-04 11:55:00,112.62,112.77,112.6,112.77,21900.0,97.7643,97.8945,97.7469,97.8945,21900.0
2015-02-04 12:00:00,112.72,112.74,112.58,112.65,8200.0,97.8511,97.8685,97.7296,97.7903,8200.0
2015-02-04 12:05:00,112.61,112.61,112.5,112.51,10200.0,97.7556,97.7556,97.6601,97.6688,10200.0
2015-02-04 12:10:00,112.5,112.61,112.49,112.61,8000.0,97.6601,97.7556,97.6514,97.7556,8000.0
2015-02-04 12:15:00,112.62,112.67,112.54,112.62,15300.0,97.7643,97.8077,97.6948,97.7643,15300.0
2015-02-04 12:20:00,112.6,112.61,112.55,112.59,7500.0,97.7469,97.7556,97.7035,97.7382,7500.0
2015-02-04 12:25:00,112.59,112.7,112.46,112.46,8100.0,97.7382,97.8337,97.6254,97.6254,8100.0
2015-02-04 12:30:00,112.46,112.65,112.46,112.58,6800.0,97.6254,97.7903,97.6254,97.7296,6800.0
2015-02-04 12:35:00,112.56,112.63,112.5,112.61,19300.0,97.7122,97.773,97.6601,97.7556,19300.0
2015-02-04 12:40:00,112.54,112.58,112.48,112.51,11300.0,97.6948,97.7296,97.6428,97.6688,11300.0
2015-02-04 12:45:00,112.46,112.6,112.46,112.53,37500.0,97.6254,97.7469,97.6254,97.6862,37500.0
2015-02-04 12:50:00,112.51,112.54,112.39,112.41,7900.0,97.6688,97.6948,97.5646,97.582,7900.0
2015-02-04 12:55:00,112.41,112.56,112.41,112.53,4100.0,97.582,97.7122,97.582,97.6862,4100.0
2015-02-04 13:00:00,112.51,112.55,112.49,112.5,6000.0,97.6688,97.7035,97.6514,97.6601,6000.0
2015-02-04 13:05:00,112.5,112.59,112.49,112.59,4900.0,97.6601,97.7382,97.6514,97.7382,4900.0
2015-02-04 13:10:00,112.59,112.6,112.51,112.51,6400.0,97.7382,97.7469,97.6688,97.6688,6400.0
2015-02-04 13:15:00,112.51,112.52,112.46,112.49,6300.0,97.6688,97.6775,97.6254,97.6514,6300.0
2015-02-04 13:20:00,112.47,112.63,112.45,112.53,6900.0,97.6341,97.773,97.6167,97.6862,6900.0
2015-02-04 13:25:00,112.54,112.66,112.54,112.62,9300.0,97.6948,97.799,97.6948,97.7643,9300.0
2015-02-04 13:30:00,112.62,112.65,112.56,112.57,22600.0,97.7643,97.7903,97.7122,97.7209,22600.0
2015-02-04 13:35:00,112.56,112.61,112.53,112.57,21900.0,97.7122,97.7556,97.6862,97.7209,21900.0
2015-02-04 13:40:00,112.58,112.62,112.53,112.55,5700.0,97.7296,97.7643,97.6862,97.7035,5700.0
2015-02-04 13:45:00,112.53,112.62,112.49,112.5,8400.0,97.6862,97.7643,97.6514,97.6601,8400.0
2015-02-04 13:50:00,112.5,112.6,112.5,112.6,2900.0,97.6601,97.7469,97.6601,97.7469,2900.0
2015-02-04 13:55:00,112.58,112.58,112.45,112.49,11800.0,97.7296,97.7296,97.6167,97.6514,11800.0
2015-02-04 14:00:00,112.5,112.57,112.49,112.57,5500.0,97.6601,97.7209,97.6514,97.7209,5500.0
2015-02-04 14:05:00,112.55,112.55,112.19,112.2,14900.0,97.7035,97.7035,97.391,97.3997,14900.0
2015-02-04 14:10:00,112.24,112.34,112.18,112.2,14800.0,97.4344,97.5212,97.3823,97.3997,14800.0
2015-02-04 14:15:00,112.2,112.36,112.2,112.29,6100.0,97.3997,97.5386,97.3997,97.4778,6100.0
2015-02-04 14:20:00,112.29,112.48,112.29,112.4,7100.0,97.4778,97.6428,97.4778,97.5733,7100.0
2015-02-04 14:25:00,112.39,112.42,112.21,112.27,10300.0,97.5646,97.5907,97.4084,97.4605,10300.0
2015-02-04 14:30:00,112.24,112.39,112.18,112.2,13500.0,97.4344,97.5646,97.3823,97.3997,13500.0
2015-02-04 14:35:00,112.19,112.38,112.14,112.37,20400.0,97.391,97.5559,97.3476,97.5473,20400.0
2015-02-04 14:40:00,112.38,112.4,112.28,112.4,3800.0,97.5559,97.5733,97.4691,97.5733,3800.0
2015-02-04 14:45:00,112.37,112.48,112.35,112.43,6700.0,97.5473,97.6428,97.5299,97.5993,6700.0
2015-02-04 14:50:00,112.41,112.48,112.31,112.46,10000.0,97.582,97.6428,97.4952,97.6254,10000.0
2015-02-04 14:55:00,112.48,112.49,112.37,112.37,3500.0,97.6428,97.6514,97.5473,97.5473,3500.0
2015-02-04 15:00:00,112.37,112.48,112.35,112.4,7300.0,97.5473,97.6428,97.5299,97.5733,7300.0
2015-02-04 15:05:00,112.44,112.45,112.33,112.38,6800.0,97.608,97.6167,97.5125,97.5559,6800.0
2015-02-04 15:10:00,112.4,112.48,112.39,112.47,10700.0,97.5733,97.6428,97.5646,97.6341,10700.0
2015-02-04 15:15:00,112.45,112.59,112.45,112.56,10300.0,97.6167,97.7382,97.6167,97.7122,10300.0
2015-02-04 15:20:00,112.54,112.65,112.49,112.59,9700.0,97.6948,97.7903,97.6514,97.7382,9700.0
2015-02-04 15:25:00,112.58,112.79,112.57,112.76,14100.0,97.7296,97.9119,97.7209,97.8858,14100.0
2015-02-04 15:30:00,112.77,112.84,112.74,112.76,15100.0,97.8945,97.9553,97.8685,97.8858,15100.0
2015-02-04 15:35:00,112.78,112.84,112.53,112.53,26400.0,97.9032,97.9553,97.6862,97.6862,26400.0
2015-02-04 15:40:00,112.5,112.56,112.1,112.1,46700.0,97.6601,97.7122,97.3129,97.3129,46700.0
2015-02-04 15:45:00,112.1,112.13,111.75,111.88,55700.0,97.3129,97.3389,97.009,97.1219,55700.0
2015-02-04 15:50:00,111.9,111.93,111.75,111.87,24700.0,97.1393,97.1653,97.009,97.1132,24700.0
2015-02-04 15:55:00,111.86,112.11,111.8,112.09,81300.0,97.1045,97.3216,97.0524,97.3042,81300.0
2015-02-05 09:30:00,112.5,112.95,112.17,112.17,12800.0,97.6601,98.0508,97.3736,97.3736,12800.0
2015-02-05 09:35:00,112.36,112.83,112.2,112.59,7100.0,97.5386,97.9466,97.3997,97.7382,7100.0
2015-02-05 09:40:00,112.51,112.58,112.25,112.29,8300.0,97.6688,97.7296,97.4431,97.4778,8300.0
2015-02-05 09:45:00,112.3,112.87,112.3,112.61,29900.0,97.4865,97.9813,97.4865,97.7556,29900.0
2015-02-05 09:50:00,112.57,112.62,112.29,112.39,14500.0,97.7209,97.7643,97.4778,97.5646,14500.0
2015-02-05 09:55:00,112.37,112.41,112.23,112.3,14100.0,97.5473,97.582,97.4257,97.4865,14100.0
2015-02-05 10:00:00,112.32,112.61,112.25,112.59,14500.0,97.5039,97.7556,97.4431,97.7382,14500.0
2015-02-05 10:05:00,112.58,112.67,112.5,112.56,5100.0,97.7296,97.8077,97.6601,97.7122,5100.0
2015-02-05 10:10:00,112.57,112.57,112.34,112.36,16500.0,97.7209,97.7209,97.5212,97.5386,16500.0
2015-02-05 10:15:00,112.39,112.49,112.33,112.49,33600.0,97.5646,97.6514,97.5125,97.6514,33600.0
2015-02-05 10:20:00,112.45,112.49,112.37,112.49,4600.0,97.6167,97.6514,97.5473,97.6514,4600.0
2015-02-05 10:25:00,112.5,112.6,112.45,112.57,3500.0,97.6601,97.7469,97.6167,97.7209,3500.0
2015-02-05 10:30:00,112.52,112.59,112.47,112.53,4600.0,97.6775,97.7382,97.6341,97.6862,4600.0
2015-02-05 10:35:00,112.54,112.65,112.47,112.58,6900.0,97.6948,97.7903,97.6341,97.7296,6900.0
2015-02-05 10:40:00,112.6,112.79,112.6,112.74,4600.0,97.7469,97.9119,97.7469,97.8685,4600.0
2015-02-05 10:45:00,112.76,112.83,112.74,112.83,3500.0,97.8858,97.9466,97.8685,97.9466,3500.0
2015-02-05 10:50:00,112.83,112.84,112.65,112.69,5600.0,97.9466,97.9553,97.7903,97.825,5600.0
2015-02-05 10:55:00,112.68,112.79,112.65,112.79,8700.0,97.8164,97.9119,97.7903,97.9119,8700.0
2015-02-05 11:00:00,112.75,112.88,112.68,112.84,10600.0,97.8771,97.99,97.8164,97.9553,10600.0
2015-02-05 11:05:00,112.84,112.96,112.84,112.91,5400.0,97.9553,98.0594,97.9553,98.016,5400.0
2015-02-05 11:10:00,112.93,112.95,112.83,112.83,4000.0,98.0334,98.0508,97.9466,97.9466,4000.0
2015-02-05 11:15:00,112.87,112.92,112.77,112.88,23300.0,97.9813,98.0247,97.8945,97.99,23300.0
2015-02-05 11:20:00,112.88,112.89,112.71,112.74,5600.0,97.99,97.9987,97.8424,97.8685,5600.0
2015-02-05 11:25:00,112.75,112.87,112.67,112.87,6900.0,97.8771,97.9813,97.8077,97.9813,6900.0
2015-02-05 11:30:00,112.88,112.96,112.8,112.8,2900.0,97.99,98.0594,97.9205,97.9205,2900.0
2015-02-05 11:35:00,112.79,112.86,112.75,112.86,4600.0,97.9119,97.9726,97.8771,97.9726,4600.0
2015-02-05 11:40:00,112.86,112.86,112.59,112.62,8900.0,97.9726,97.9726,97.7382,97.7643,8900.0
2015-02-05 11:45:00,112.62,112.72,112.56,112.7,6400.0,97.7643,97.8511,97.7122,97.8337,6400.0
2015-02-05 11:50:00,112.7,112.76,112.59,112.59,3500.0,97.8337,97.8858,97.7382,97.7382,3500.0
2015-02-05 11:55:00,112.56,112.65,112.49,112.49,5900.0,97.7122,97.7903,97.6514,97.6514,5900.0
2015-02-05 12:00:00,112.49,112.52,112.45,112.48,21400.0,97.6514,97.6775,97.6167,97.6428,21400.0
2015-02-05 12:05:00,112.48,112.59,112.48,112.52,5000.0,97.6428,97.7382,97.6428,97.6775,5000.0
2015-02-05 12:10:00,112.51,112.6,112.4,112.4,5400.0,97.6688,97.7469,97.5733,97.5733,5400.0
2015-02-05 12:15:00,112.45,112.45,112.35,112.36,1500.0,97.6167,97.6167,97.5299,97.5386,1500.0
2015-02-05 12:20:00,112.37,112.4,112.29,112.31,4200.0,97.5473,97.5733,97.4778,97.4952,4200.0
2015-02-05 12:25:00,112.3,112.32,112.18,112.22,5300.0,97.4865,97.5039,97.3823,97.417,5300.0
2015-02-05 12:30:00,112.23,112.32,112.19,112.27,11300.0,97.4257,97.5039,97.391,97.4605,11300.0
2015-02-05 12:35:00,112.23,112.57,112.23,112.57,8700.0,97.4257,97.7209,97.4257,97.7209,8700.0
2015-02-05 12:40:00,112.49,112.52,112.43,112.45,2100.0,97.6514,97.6775,97.5993,97.6167,2100.0
2015-02-05 12:45:00,112.44,112.44,112.22,112.23,3700.0,97.608,97.608,97.417,97.4257,3700.0
2015-02-05 12:50:00,112.18,112.19,112.02,112.09,10700.0,97.3823,97.391,97.2434,97.3042,10700.0
2015-02-05 12:55:00,112.06,112.19,112.02,112.18,7900.0,97.2782,97.391,97.2434,97.3823,7900.0
2015-02-05 13:00:00,112.21,112.35,112.19,112.25,3900.0,97.4084,97.5299,97.391,97.4431,3900.0
2015-02-05 13:05:00,112.26,112.27,112.17,112.24,3100.0,97.4518,97.4605,97.3736,97.4344,3100.0
2015-02-05 13:10:00,112.26,112.46,112.26,112.35,4500.0,97.4518,97.6254,97.4518,97.5299,4500.0
2015-02-05 13:15:00,112.37,112.52,112.37,112.44,5200.0,97.5473,97.6775,97.5473,97.608,5200.0
2015-02-05 13:20:00,112.45,112.52,112.42,112.42,3700.0,97.6167,97.6775,97.5907,97.5907,3700.0
2015-02-05 13:25:00,112.44,112.44,112.36,112.39,6500.0,97.608,97.608,97.5386,97.5646,6500.0
2015-02-05 13:30:00,112.36,112.37,112.29,112.29,2900.0,97.5386,97.5473,97.4778,97.4778,2900.0
2015-02-05 13:35:00,112.29,112.36,112.27,112.34,3200.0,97.4778,97.5386,97.4605,97.5212,3200.0
2015-02-05 13:40:00,112.36,112.37,112.31,112.37,2900.0,97.5386,97.5473,97.4952,97.5473,2900.0
2015-02-05 13:45:00,112.44,112.45,112.37,112.44,3200.0,97.608,97.6167,97.5473,97.608,3200.0
2015-02-05 13:50:00,112.4,112.44,112.29,112.32,3900.0,97.5733,97.608,97.4778,97.5039,3900.0
2015-02-05 13:55:00,112.29,112.35,112.2,112.2,8100.0,97.4778,97.5299,97.3997,97.3997,8100.0
2015-02-05 14:00:00,112.26,112.28,112.14,112.14,6400.0,97.4518,97.4691,97.3476,97.3476,6400.0
2015-02-05 14:05:00,112.14,112.21,112.13,112.13,4600.0,97.3476,97.4084,97.3389,97.3389,4600.0
2015-02-05 14:10:00,112.13,112.4,112.13,112.3,9100.0,97.3389,97.5733,97.3389,97.4865,9100.0
2015-02-05 14:15:00,112.29,112.35,112.23,112.3,4300.0,97.4778,97.5299,97.4257,97.4865,4300.0
2015-02-05 14:20:00,112.31,112.32,112.17,112.2,5900.0,97.4952,97.5039,97.3736,97.3997,5900.0
2015-02-05 14:25:00,112.17,112.18,112.05,112.09,5400.0,97.3736,97.3823,97.2695,97.3042,5400.0
2015-02-05 14:30:00,112.13,112.23,112.04,112.15,6800.0,97.3389,97.4257,97.2608,97.3563,6800.0
2015-02-05 14:35:00,112.14,112.19,112.06,112.19,4500.0,97.3476,97.391,97.2782,97.391,4500.0
2015-02-05 14:40:00,112.17,112.19,112.04,112.04,2900.0,97.3736,97.391,97.2608,97.2608,2900.0
2015-02-05 14:45:00,112.02,112.12,112.0,112.04,2900.0,97.2434,97.3302,97.2261,97.2608,2900.0
2015-02-05 14:50:00,112.07,112.1,112.0,112.05,3300.0,97.2868,97.3129,97.2261,97.2695,3300.0
2015-02-05 14:55:00,112.08,112.22,112.0,112.22,8000.0,97.2955,97.417,97.2261,97.417,8000.0
2015-02-05 15:00:00,112.22,112.25,112.1,112.1,3700.0,97.417,97.4431,97.3129,97.3129,3700.0
2015-02-05 15:05:00,112.1,112.16,112.04,112.11,4500.0,97.3129,97.365,97.2608,97.3216,4500.0
2015-02-05 15:10:00,112.08,112.22,112.07,112.22,5500.0,97.2955,97.417,97.2868,97.417,5500.0
2015-02-05 15:15:00,112.22,112.24,112.17,112.23,5500.0,97.417,97.4344,97.3736,97.4257,5500.0
2015-02-05 15:20:00,112.23,112.39,112.22,112.37,9000.0,97.4257,97.5646,97.417,97.5473,9000.0
2015-02-05 15:25:00,112.36,112.49,112.35,112.47,6600.0,97.5386,97.6514,97.5299,97.6341,6600.0
2015-02-05 15:30:00,112.47,112.48,112.42,112.46,10600.0,97.6341,97.6428,97.5907,97.6254,10600.0
2015-02-05 15:35:00,112.47,112.52,112.43,112.5,12900.0,97.6341,97.6775,97.5993,97.6601,12900.0
2015-02-05 15:40:00,112.48,112.56,112.46,112.48,10800.0,97.6428,97.7122,97.6254,97.6428,10800.0
2015-02-05 15:45:00,112.49,112.58,112.47,112.48,17700.0,97.6514,97.7296,97.6341,97.6428,17700.0
2015-02-05 15:50:00,112.48,112.63,112.47,112.63,21400.0,97.6428,97.773,97.6341,97.773,21400.0
2015-02-05 15:55:00,112.64,112.72,112.59,112.63,38400.0,97.7816,97.8511,97.7382,97.773,38400.0
2015-02-06 09:30:00,112.33,112.8,112.33,112.4,15500.0,97.5125,97.9205,97.5125,97.5733,15500.0
2015-02-06 09:35:00,112.23,112.48,112.1,112.1,20800.0,97.4257,97.6428,97.3129,97.3129,20800.0
2015-02-06 09:40:00,112.16,112.2,111.5,111.5,7600.0,97.365,97.3997,96.792,96.792,7600.0
2015-02-06 09:45:00,111.63,111.75,111.58,111.63,2800.0,96.9049,97.009,96.8615,96.9049,2800.0
2015-02-06 09:50:00,111.66,111.87,111.65,111.72,14700.0,96.9309,97.1132,96.9222,96.983,14700.0
2015-02-06 09:55:00,111.71,111.77,111.62,111.77,2000.0,96.9743,97.0264,96.8962,97.0264,2000.0
2015-02-06 10:00:00,111.79,111.94,111.78,111.91,7400.0,97.0438,97.174,97.0351,97.1479,7400.0
2015-02-06 10:05:00,111.89,112.12,111.89,112.12,7600.0,97.1306,97.3302,97.1306,97.3302,7600.0
2015-02-06 10:10:00,112.08,112.16,112.03,112.1,6900.0,97.2955,97.365,97.2521,97.3129,6900.0
2015-02-06 10:15:00,112.11,112.24,112.09,112.15,3100.0,97.3216,97.4344,97.3042,97.3563,3100.0
2015-02-06 10:20:00,112.12,112.24,112.12,112.24,4400.0,97.3302,97.4344,97.3302,97.4344,4400.0
2015-02-06 10:25:00,112.26,112.26,112.15,112.15,4800.0,97.4518,97.4518,97.3563,97.3563,4800.0
2015-02-06 10:30:00,112.16,112.16,112.07,112.11,2300.0,97.365,97.365,97.2868,97.3216,2300.0
2015-02-06 10:35:00,112.1,112.23,112.1,112.17,8400.0,97.3129,97.4257,97.3129,97.3736,8400.0
2015-02-06 10:40:00,112.2,112.52,112.19,112.52,10000.0,97.3997,97.6775,97.391,97.6775,10000.0
2015-02-06 10:45:00,112.49,112.72,112.43,112.59,11600.0,97.6514,97.8511,97.5993,97.7382,11600.0
2015-02-06 10:50:00,112.6,112.71,112.53,112.67,6700.0,97.7469,97.8424,97.6862,97.8077,6700.0
2015-02-06 10:55:00,112.67,112.67,112.51,112.51,4300.0,97.8077,97.8077,97.6688,97.6688,4300.0
2015-02-06 11:00:00,112.44,112.53,112.43,112.53,8300.0,97.608,97.6862,97.5993,97.6862,8300.0
2015-02-06 11:05:00,112.54,112.64,112.51,112.57,4300.0,97.6948,97.7816,97.6688,97.7209,4300.0
2015-02-06 11:10:00,112.54,112.61,112.51,112.59,4200.0,97.6948,97.7556,97.6688,97.7382,4200.0
2015-02-06 11:15:00,112.56,112.57,112.38,112.43,22200.0,97.7122,97.7209,97.5559,97.5993,22200.0
2015-02-06 11:20:00,112.42,112.43,112.25,112.32,5500.0,97.5907,97.5993,97.4431,97.5039,5500.0
2015-02-06 11:25:00,112.33,112.47,112.33,112.38,3300.0,97.5125,97.6341,97.5125,97.5559,3300.0
2015-02-06 11:30:00,112.38,112.43,112.36,112.38,5300.0,97.5559,97.5993,97.5386,97.5559,5300.0
2015-02-06 11:35:00,112.38,112.52,112.25,112.51,5900.0,97.5559,97.6775,97.4431,97.6688,5900.0
2015-02-06 11:40:00,112.56,112.94,112.47,112.94,19900.0,97.7122,98.0421,97.6341,98.0421,19900.0
2015-02-06 11:45:00,112.96,112.96,112.72,112.76,3100.0,98.0594,98.0594,97.8511,97.8858,3100.0
2015-02-06 11:50:00,112.74,112.74,112.53,112.57,5300.0,97.8685,97.8685,97.6862,97.7209,5300.0
2015-02-06 11:55:00,112.54,112.56,112.41,112.41,2700.0,97.6948,97.7122,97.582,97.582,2700.0
2015-02-06 12:00:00,112.4,112.55,112.4,112.52,4100.0,97.5733,97.7035,97.5733,97.6775,4100.0
2015-02-06 12:05:00,112.52,112.83,112.44,112.82,63200.0,97.6775,97.9466,97.608,97.9379,63200.0
2015-02-06 12:10:00,112.8,112.98,112.73,112.92,36100.0,97.9205,98.0768,97.8598,98.0247,36100.0
2015-02-06 12:15:00,112.9,112.91,112.74,112.91,25600.0,98.0073,98.016,97.8685,98.016,25600.0
2015-02-06 12:20:00,112.92,112.92,112.8,112.87,3100.0,98.0247,98.0247,97.9205,97.9813,3100.0
2015-02-06 12:25:00,112.83,112.84,112.71,112.71,8600.0,97.9466,97.9553,97.8424,97.8424,8600.0
2015-02-06 12:30:00,112.71,112.86,112.68,112.79,9300.0,97.8424,97.9726,97.8164,97.9119,9300.0
2015-02-06 12:35:00,112.79,112.85,112.65,112.72,14000.0,97.9119,97.9639,97.7903,97.8511,14000.0
2015-02-06 12:40:00,112.71,112.71,112.44,112.48,6000.0,97.8424,97.8424,97.608,97.6428,6000.0
2015-02-06 12:45:00,112.45,112.52,112.38,112.52,4900.0,97.6167,97.6775,97.5559,97.6775,4900.0
2015-02-06 12:50:00,112.54,112.55,112.44,112.55,16300.0,97.6948,97.7035,97.608,97.7035,16300.0
2015-02-06 12:55:00,112.58,112.83,112.58,112.74,9400.0,97.7296,97.9466,97.7296,97.8685,9400.0
2015-02-06 13:00:00,112.71,112.85,112.7,112.74,5800.0,97.8424,97.9639,97.8337,97.8685,5800.0
2015-02-06 13:05:00,112.71,112.71,112.52,112.58,5000.0,97.8424,97.8424,97.6775,97.7296,5000.0
2015-02-06 13:10:00,112.63,112.65,112.55,112.61,9300.0,97.773,97.7903,97.7035,97.7556,9300.0
2015-02-06 13:15:00,112.61,112.75,112.53,112.55,17700.0,97.7556,97.8771,97.6862,97.7035,17700.0
2015-02-06 13:20:00,112.53,112.61,112.48,112.53,7000.0,97.6862,97.7556,97.6428,97.6862,7000.0
2015-02-06 13:25:00,112.52,112.63,112.44,112.58,9200.0,97.6775,97.773,97.608,97.7296,9200.0
2015-02-06 13:30:00,112.58,112.67,112.54,112.67,7300.0,97.7296,97.8077,97.6948,97.8077,7300.0
2015-02-06 13:35:00,112.66,112.67,112.5,112.62,11100.0,97.799,97.8077,97.6601,97.7643,11100.0
2015-02-06 13:40:00,112.66,112.82,112.64,112.78,6800.0,97.799,97.9379,97.7816,97.9032,6800.0
2015-02-06 13:45:00,112.79,112.97,112.75,112.83,10600.0,97.9119,98.0681,97.8771,97.9466,10600.0
2015-02-06 13:50:00,112.84,112.91,112.81,112.86,4700.0,97.9553,98.016,97.9292,97.9726,4700.0
2015-02-06 13:55:00,112.85,112.96,112.84,112.87,8600.0,97.9639,98.0594,97.9553,97.9813,8600.0
2015-02-06 14:00:00,112.86,112.92,112.81,112.91,8500.0,97.9726,98.0247,97.9292,98.016,8500.0
2015-02-06 14:05:00,112.9,112.99,112.8,112.8,5400.0,98.0073,98.0855,97.9205,97.9205,5400.0
2015-02-06 14:10:00,112.8,112.98,112.77,112.85,8100.0,97.9205,98.0768,97.8945,97.9639,8100.0
2015-02-06 14:15:00,112.81,112.96,112.77,112.96,7100.0,97.9292,98.0594,97.8945,98.0594,7100.0
2015-02-06 14:20:00,112.95,113.1,112.95,113.09,12600.0,98.0508,98.181,98.0508,98.1723,12600.0
2015-02-06 14:25:00,113.13,113.35,113.13,113.15,29100.0,98.207,98.398,98.207,98.2244,29100.0
2015-02-06 14:30:00,113.17,113.24,113.1,113.2,13800.0,98.2417,98.3025,98.181,98.2678,13800.0
2015-02-06 14:35:00,113.19,113.53,113.19,113.52,40700.0,98.2591,98.5542,98.2591,98.5456,40700.0
2015-02-06 14:40:00,113.53,113.59,113.31,113.32,12200.0,98.5542,98.6063,98.3633,98.3719,12200.0
2015-02-06 14:45:00,113.31,113.38,113.17,113.27,15900.0,98.3633,98.424,98.2417,98.3285,15900.0
2015-02-06 14:50:00,113.26,113.28,113.12,113.15,9500.0,98.3199,98.3372,98.1983,98.2244,9500.0
2015-02-06 14:55:00,113.18,113.23,112.87,112.87,11000.0,98.2504,98.2938,97.9813,97.9813,11000.0
2015-02-06 15:00:00,112.87,112.98,112.56,112.79,24400.0,97.9813,98.0768,97.7122,97.9119,24400.0
2015-02-06 15:05:00,112.79,113.02,112.79,112.9,11100.0,97.9119,98.1115,97.9119,98.0073,11100.0
2015-02-06 15:10:00,112.9,113.02,112.83,112.97,12400.0,98.0073,98.1115,97.9466,98.0681,12400.0
2015-02-06 15:15:00,112.93,113.11,112.88,112.9,18700.0,98.0334,98.1896,97.99,98.0073,18700.0
2015-02-06 15:20:00,112.85,112.96,112.78,112.87,11000.0,97.9639,98.0594,97.9032,97.9813,11000.0
2015-02-06 15:25:00,112.91,112.96,112.74,112.77,18200.0,98.016,98.0594,97.8685,97.8945,18200.0
2015-02-06 15:30:00,112.76,112.96,112.72,112.95,25400.0,97.8858,98.0594,97.8511,98.0508,25400.0
2015-02-06 15:35:00,112.96,113.05,112.9,112.97,14800.0,98.0594,98.1376,98.0073,98.0681,14800.0
2015-02-06 15:40:00,112.96,112.96,112.73,112.75,17900.0,98.0594,98.0594,97.8598,97.8771,17900.0
2015-02-06 15:45:00,112.75,112.75,112.57,112.69,31300.0,97.8771,97.8771,97.7209,97.825,31300.0
2015-02-06 15:50:00,112.7,112.82,112.66,112.81,26000.0,97.8337,97.9379,97.799,97.9292,26000.0
2015-02-06 15:55:00,112.81,112.91,112.7,112.91,41300.0,97.9292,98.016,97.8337,98.016,41300.0
2015-02-09 09:30:00,112.11,112.5,111.84,112.09,18800.0,97.3216,97.6601,97.0872,97.3042,18800.0
2015-02-09 09:35:00,112.08,112.44,111.97,112.44,48000.0,97.2955,97.608,97.2,97.608,48000.0
2015-02-09 09:40:00,112.31,112.39,112.19,112.29,32600.0,97.4952,97.5646,97.391,97.4778,32600.0
2015-02-09 09:45:00,112.29,112.34,111.9,111.95,34700.0,97.4778,97.5212,97.1393,97.1827,34700.0
2015-02-09 09:50:00,111.98,112.2,111.98,112.05,3300.0,97.2087,97.3997,97.2087,97.2695,3300.0
2015-02-09 09:55:00,112.01,112.05,111.93,112.05,4500.0,97.2347,97.2695,97.1653,97.2695,4500.0
2015-02-09 10:00:00,112.05,112.12,111.64,111.86,22800.0,97.2695,97.3302,96.9136,97.1045,22800.0
2015-02-09 10:05:00,111.87,112.01,111.85,111.85,9300.0,97.1132,97.2347,97.0959,97.0959,9300.0
2015-02-09 10:10:00,111.88,112.06,111.85,112.05,10900.0,97.1219,97.2782,97.0959,97.2695,10900.0
2015-02-09 10:15:00,112.08,112.1,111.93,112.01,11300.0,97.2955,97.3129,97.1653,97.2347,11300.0
2015-02-09 10:20:00,112.01,112.04,111.8,111.92,11300.0,97.2347,97.2608,97.0524,97.1566,11300.0
2015-02-09 10:25:00,111.95,111.97,111.76,111.88,7400.0,97.1827,97.2,97.0177,97.1219,7400.0
2015-02-09 10:30:00,111.83,112.04,111.81,112.04,8800.0,97.0785,97.2608,97.0611,97.2608,8800.0
2015-02-09 10:35:00,112.01,112.05,111.83,111.85,14900.0,97.2347,97.2695,97.0785,97.0959,14900.0
2015-02-09 10:40:00,111.82,111.92,111.71,111.71,6600.0,97.0698,97.1566,96.9743,96.9743,6600.0
2015-02-09 10:45:00,111.69,111.75,111.65,111.71,10900.0,96.957,97.009,96.9222,96.9743,10900.0
2015-02-09 10:50:00,111.71,111.79,111.65,111.7,11200.0,96.9743,97.0438,96.9222,96.9656,11200.0
2015-02-09 10:55:00,111.7,111.7,111.51,111.54,2800.0,96.9656,96.9656,96.8007,96.8267,2800.0
2015-02-09 11:00:00,111.54,111.61,111.49,111.61,5800.0,96.8267,96.8875,96.7833,96.8875,5800.0
2015-02-09 11:05:00,111.62,112.0,111.61,112.0,10800.0,96.8962,97.2261,96.8875,97.2261,10800.0
2015-02-09 11:10:00,111.98,112.1,111.89,112.06,8000.0,97.2087,97.3129,97.1306,97.2782,8000.0
2015-02-09 11:15:00,112.09,112.23,112.09,112.16,3300.0,97.3042,97.4257,97.3042,97.365,3300.0
2015-02-09 11:20:00,112.16,112.47,112.15,112.44,9400.0,97.365,97.6341,97.3563,97.608,9400.0
2015-02-09 11:25:00,112.41,112.59,112.3,112.53,19600.0,97.582,97.7382,97.4865,97.6862,19600.0
2015-02-09 11:30:00,112.56,112.56,112.15,112.15,6300.0,97.7122,97.7122,97.3563,97.3563,6300.0
2015-02-09 11:35:00,112.11,112.19,112.06,112.13,23600.0,97.3216,97.391,97.2782,97.3389,23600.0
2015-02-09 11:40:00,112.14,112.15,111.99,112.02,4000.0,97.3476,97.3563,97.2174,97.2434,4000.0
2015-02-09 11:45:00,111.98,112.12,111.95,112.12,3800.0,97.2087,97.3302,97.1827,97.3302,3800.0
2015-02-09 11:50:00,112.1,112.33,112.09,112.31,6400.0,97.3129,97.5125,97.3042,97.4952,6400.0
2015-02-09 11:55:00,112.28,112.31,112.16,112.19,2500.0,97.4691,97.4952,97.365,97.391,2500.0
2015-02-09 12:00:00,112.21,112.28,112.18,112.25,2800.0,97.4084,97.4691,97.3823,97.4431,2800.0
2015-02-09 12:05:00,112.23,112.35,112.2,112.35,5000.0,97.4257,97.5299,97.3997,97.5299,5000.0
2015-02-09 12:10:00,112.36,112.47,112.34,112.4,5400.0,97.5386,97.6341,97.5212,97.5733,5400.0
2015-02-09 12:15:00,112.4,112.46,112.34,112.4,3400.0,97.5733,97.6254,97.5212,97.5733,3400.0
2015-02-09 12:20:00,112.41,112.49,112.4,112.46,2700.0,97.582,97.6514,97.5733,97.6254,2700.0
2015-02-09 12:25:00,112.44,112.53,112.38,112.5,18700.0,97.608,97.6862,97.5559,97.6601,18700.0
2015-02-09 12:30:00,112.55,112.6,112.39,112.39,10000.0,97.7035,97.7469,97.5646,97.5646,10000.0
2015-02-09 12:35:00,112.35,112.41,112.24,112.35,7500.0,97.5299,97.582,97.4344,97.5299,7500.0
2015-02-09 12:40:00,112.33,112.43,112.28,112.43,2800.0,97.5125,97.5993,97.4691,97.5993,2800.0
2015-02-09 12:45:00,112.45,112.51,112.38,112.42,4900.0,97.6167,97.6688,97.5559,97.5907,4900.0
2015-02-09 12:50:00,112.45,112.46,112.37,112.43,1400.0,97.6167,97.6254,97.5473,97.5993,1400.0
2015-02-09 12:55:00,112.4,112.45,112.3,112.32,2900.0,97.5733,97.6167,97.4865,97.5039,2900.0
2015-02-09 13:00:00,112.37,112.37,112.15,112.17,4800.0,97.5473,97.5473,97.3563,97.3736,4800.0
2015-02-09 13:05:00,112.2,112.28,112.19,112.21,6600.0,97.3997,97.4691,97.391,97.4084,6600.0
2015-02-09 13:10:00,112.21,112.23,112.17,112.21,6500.0,97.4084,97.4257,97.3736,97.4084,6500.0
2015-02-09 13:15:00,112.21,112.25,112.12,112.12,5400.0,97.4084,97.4431,97.3302,97.3302,5400.0
2015-02-09 13:20:00,112.12,112.12,112.06,112.06,3400.0,97.3302,97.3302,97.2782,97.2782,3400.0
2015-02-09 13:25:00,112.04,112.05,111.97,111.99,5600.0,97.2608,97.2695,97.2,97.2174,5600.0
2015-02-09 13:30:00,111.98,111.98,111.92,111.96,4400.0,97.2087,97.2087,97.1566,97.1913,4400.0
2015-02-09 13:35:00,111.96,112.03,111.95,111.95,8000.0,97.1913,97.2521,97.1827,97.1827,8000.0
2015-02-09 13:40:00,111.97,112.08,111.94,111.96,7600.0,97.2,97.2955,97.174,97.1913,7600.0
2015-02-09 13:45:00,111.95,112.04,111.95,112.02,2600.0,97.1827,97.2608,97.1827,97.2434,2600.0
2015-02-09 13:50:00,112.04,112.05,111.97,112.01,1700.0,97.2608,97.2695,97.2,97.2347,1700.0
2015-02-09 13:55:00,112.02,112.02,111.91,111.94,4700.0,97.2434,97.2434,97.1479,97.174,4700.0
2015-02-09 14:00:00,111.95,111.95,111.86,111.91,3600.0,97.1827,97.1827,97.1045,97.1479,3600.0
2015-02-09 14:05:00,111.86,111.94,111.84,111.9,5300.0,97.1045,97.174,97.0872,97.1393,5300.0
2015-02-09 14:10:00,111.9,111.91,111.8,111.83,2100.0,97.1393,97.1479,97.0524,97.0785,2100.0
2015-02-09 14:15:00,111.84,111.89,111.69,111.69,3700.0,97.0872,97.1306,96.957,96.957,3700.0
2015-02-09 14:20:00,111.72,111.83,111.71,111.79,4500.0,96.983,97.0785,96.9743,97.0438,4500.0
2015-02-09 14:25:00,111.8,111.92,111.8,111.9,13300.0,97.0524,97.1566,97.0524,97.1393,13300.0
2015-02-09 14:30:00,111.91,111.97,111.89,111.93,8100.0,97.1479,97.2,97.1306,97.1653,8100.0
2015-02-09 14:35:00,111.93,112.06,111.89,112.03,4900.0,97.1653,97.2782,97.1306,97.2521,4900.0
2015-02-09 14:40:00,112.01,112.06,111.97,112.02,2700.0,97.2347,97.2782,97.2,97.2434,2700.0
2015-02-09 14:45:00,112.03,112.04,111.78,111.81,3500.0,97.2521,97.2608,97.0351,97.0611,3500.0
2015-02-09 14:50:00,111.81,111.81,111.64,111.65,5600.0,97.0611,97.0611,96.9136,96.9222,5600.0
2015-02-09 14:55:00,111.65,111.85,111.63,111.77,10100.0,96.9222,97.0959,96.9049,97.0264,10100.0
2015-02-09 15:00:00,111.77,111.83,111.67,111.7,12700.0,97.0264,97.0785,96.9396,96.9656,12700.0
2015-02-09 15:05:00,111.7,111.7,111.56,111.64,4300.0,96.9656,96.9656,96.8441,96.9136,4300.0
2015-02-09 15:10:00,111.66,111.8,111.64,111.75,4800.0,96.9309,97.0524,96.9136,97.009,4800.0
2015-02-09 15:15:00,111.71,111.77,111.66,111.68,7100.0,96.9743,97.0264,96.9309,96.9483,7100.0
2015-02-09 15:20:00,111.65,111.84,111.63,111.79,7500.0,96.9222,97.0872,96.9049,97.0438,7500.0
2015-02-09 15:25:00,111.83,111.84,111.73,111.81,4100.0,97.0785,97.0872,96.9917,97.0611,4100.0
2015-02-09 15:30:00,111.84,111.86,111.73,111.78,7200.0,97.0872,97.1045,96.9917,97.0351,7200.0
2015-02-09 15:35:00,111.76,111.78,111.68,111.72,8500.0,97.0177,97.0351,96.9483,96.983,8500.0
2015-02-09 15:40:00,111.72,112.03,111.7,111.97,10400.0,96.983,97.2521,96.9656,97.2,10400.0
2015-02-09 15:45:00,111.97,111.98,111.82,111.93,34800.0,97.2,97.2087,97.0698,97.1653,34800.0
2015-02-09 15:50:00,111.89,111.93,111.77,111.77,30700.0,97.1306,97.1653,97.0264,97.0264,30700.0
2015-02-09 15:55:00,111.77,111.9,111.72,111.86,72100.0,97.0264,97.1393,96.983,97.1045,72100.0
2015-02-10 09:30:00,112.38,113.06,112.26,113.06,37800.0,97.5559,98.1462,97.4518,98.1462,37800.0
2015-02-10 09:35:00,113.16,113.49,112.97,113.49,15200.0,98.2331,98.5195,98.0681,98.5195,15200.0
2015-02-10 09:40:00,113.48,113.56,113.22,113.49,12100.0,98.5108,98.5803,98.2851,98.5195,12100.0
2015-02-10 09:45:00,113.5,113.59,113.09,113.51,16500.0,98.5282,98.6063,98.1723,98.5369,16500.0
2015-02-10 09:50:00,113.47,113.54,113.37,113.4,3600.0,98.5022,98.5629,98.4154,98.4414,3600.0
2015-02-10 09:55:00,113.38,113.52,113.38,113.48,7000.0,98.424,98.5456,98.424,98.5108,7000.0
2015-02-10 10:00:00,113.48,113.52,113.2,113.21,4500.0,98.5108,98.5456,98.2678,98.2765,4500.0
2015-02-10 10:05:00,113.3,113.32,113.2,113.32,2200.0,98.3546,98.3719,98.2678,98.3719,2200.0
2015-02-10 10:10:00,113.32,113.47,113.27,113.38,6600.0,98.3719,98.5022,98.3285,98.424,6600.0
2015-02-10 10:15:00,113.32,113.48,113.3,113.34,7300.0,98.3719,98.5108,98.3546,98.3893,7300.0
2015-02-10 10:20:00,113.3,113.34,113.23,113.26,6800.0,98.3546,98.3893,98.2938,98.3199,6800.0
2015-02-10 10:25:00,113.28,113.4,113.17,113.39,4000.0,98.3372,98.4414,98.2417,98.4327,4000.0
2015-02-10 10:30:00,113.28,113.31,113.14,113.3,3100.0,98.3372,98.3633,98.2157,98.3546,3100.0
2015-02-10 10:35:00,113.25,113.3,113.23,113.28,7500.0,98.3112,98.3546,98.2938,98.3372,7500.0
2015-02-10 10:40:00,113.29,113.52,113.28,113.36,10300.0,98.3459,98.5456,98.3372,98.4067,10300.0
2015-02-10 10:45:00,113.38,113.4,112.72,112.72,19300.0,98.424,98.4414,97.8511,97.8511,19300.0
2015-02-10 10:50:00,112.74,112.94,112.72,112.91,3800.0,97.8685,98.0421,97.8511,98.016,3800.0
2015-02-10 10:55:00,112.93,113.12,112.91,113.01,9000.0,98.0334,98.1983,98.016,98.1028,9000.0
2015-02-10 11:00:00,113.01,113.01,112.8,112.91,3500.0,98.1028,98.1028,97.9205,98.016,3500.0
2015-02-10 11:05:00,112.94,113.07,112.9,113.07,3800.0,98.0421,98.1549,98.0073,98.1549,3800.0
2015-02-10 11:10:00,113.12,113.24,113.12,113.24,3300.0,98.1983,98.3025,98.1983,98.3025,3300.0
2015-02-10 11:15:00,113.29,113.4,113.24,113.4,6300.0,98.3459,98.4414,98.3025,98.4414,6300.0
2015-02-10 11:20:00,113.39,113.43,113.25,113.3,4000.0,98.4327,98.4674,98.3112,98.3546,4000.0
2015-02-10 11:25:00,113.24,113.34,113.16,113.33,5200.0,98.3025,98.3893,98.2331,98.3806,5200.0
2015-02-10 11:30:00,113.35,113.37,113.01,113.09,9100.0,98.398,98.4154,98.1028,98.1723,9100.0
2015-02-10 11:35:00,113.08,113.08,112.81,112.99,14900.0,98.1636,98.1636,97.9292,98.0855,14900.0
2015-02-10 11:40:00,112.9,112.91,112.66,112.83,8600.0,98.0073,98.016,97.799,97.9466,8600.0
2015-02-10 11:45:00,112.79,112.87,112.61,112.65,5200.0,97.9119,97.9813,97.7556,97.7903,5200.0
2015-02-10 11:50:00,112.62,112.8,112.6,112.67,7900.0,97.7643,97.9205,97.7469,97.8077,7900.0
2015-02-10 11:55:00,112.66,112.84,112.64,112.81,6300.0,97.799,97.9553,97.7816,97.9292,6300.0
2015-02-10 12:00:00,112.79,112.79,112.52,112.58,5300.0,97.9119,97.9119,97.6775,97.7296,5300.0
2015-02-10 12:05:00,112.6,112.79,112.6,112.79,6700.0,97.7469,97.9119,97.7469,97.9119,6700.0
2015-02-10 12:10:00,112.8,113.17,112.8,113.17,4200.0,97.9205,98.2417,97.9205,98.2417,4200.0
2015-02-10 12:15:00,113.19,113.26,113.06,113.26,7900.0,98.2591,98.3199,98.1462,98.3199,7900.0
2015-02-10 12:20:00,113.25,113.3,113.22,113.28,4500.0,98.3112,98.3546,98.2851,98.3372,4500.0
2015-02-10 12:25:00,113.28,113.31,113.2,113.2,2000.0,98.3372,98.3633,98.2678,98.2678,2000.0
2015-02-10 12:30:00,113.21,113.3,113.07,113.22,11300.0,98.2765,98.3546,98.1549,98.2851,11300.0
2015-02-10 12:35:00,113.25,113.3,113.23,113.23,8300.0,98.3112,98.3546,98.2938,98.2938,8300.0
2015-02-10 12:40:00,113.23,113.23,113.11,113.17,4300.0,98.2938,98.2938,98.1896,98.2417,4300.0
2015-02-10 12:45:00,113.14,113.16,112.98,113.0,6000.0,98.2157,98.2331,98.0768,98.0942,6000.0
2015-02-10 12:50:00,113.0,113.09,112.97,112.98,4400.0,98.0942,98.1723,98.0681,98.0768,4400.0
2015-02-10 12:55:00,113.05,113.2,113.03,113.1,10700.0,98.1376,98.2678,98.1202,98.181,10700.0
2015-02-10 13:00:00,113.14,113.16,112.96,112.96,2500.0,98.2157,98.2331,98.0594,98.0594,2500.0
2015-02-10 13:05:00,112.95,113.08,112.9,113.08,4800.0,98.0508,98.1636,98.0073,98.1636,4800.0
2015-02-10 13:10:00,113.06,113.17,112.97,113.17,3000.0,98.1462,98.2417,98.0681,98.2417,3000.0
2015-02-10 13:15:00,113.11,113.21,113.03,113.2,9300.0,98.1896,98.2765,98.1202,98.2678,9300.0
2015-02-10 13:20:00,113.14,113.14,112.96,113.01,7800.0,98.2157,98.2157,98.0594,98.1028,7800.0
2015-02-10 13:25:00,112.99,112.99,112.87,112.93,7400.0,98.0855,98.0855,97.9813,98.0334,7400.0
2015-02-10 13:30:00,112.96,113.05,112.87,112.96,14600.0,98.0594,98.1376,97.9813,98.0594,14600.0
2015-02-10 13:35:00,112.98,113.12,112.92,113.09,3400.0,98.0768,98.1983,98.0247,98.1723,3400.0
2015-02-10 13:40:00,113.09,113.14,112.98,113.08,16800.0,98.1723,98.2157,98.0768,98.1636,16800.0
2015-02-10 13:45:00,113.09,113.21,113.09,113.16,6200.0,98.1723,98.2765,98.1723,98.2331,6200.0
2015-02-10 13:50:00,113.13,113.26,113.13,113.23,4900.0,98.207,98.3199,98.207,98.2938,4900.0
2015-02-10 13:55:00,113.2,113.35,113.19,113.33,10800.0,98.2678,98.398,98.2591,98.3806,10800.0
2015-02-10 14:00:00,113.3,113.31,113.2,113.22,5400.0,98.3546,98.3633,98.2678,98.2851,5400.0
2015-02-10 14:05:00,113.2,113.3,113.16,113.29,13100.0,98.2678,98.3546,98.2331,98.3459,13100.0
2015-02-10 14:10:00,113.29,113.35,113.23,113.35,4300.0,98.3459,98.398,98.2938,98.398,4300.0
2015-02-10 14:15:00,113.34,113.34,113.2,113.3,6900.0,98.3893,98.3893,98.2678,98.3546,6900.0
2015-02-10 14:20:00,113.32,113.32,113.13,113.13,6000.0,98.3719,98.3719,98.207,98.207,6000.0
2015-02-10 14:25:00,113.13,113.22,113.06,113.18,11200.0,98.207,98.2851,98.1462,98.2504,11200.0
2015-02-10 14:30:00,113.15,113.33,113.11,113.28,13000.0,98.2244,98.3806,98.1896,98.3372,13000.0
2015-02-10 14:35:00,113.29,113.33,113.12,113.28,19100.0,98.3459,98.3806,98.1983,98.3372,19100.0
2015-02-10 14:40:00,113.3,113.47,113.3,113.47,5500.0,98.3546,98.5022,98.3546,98.5022,5500.0
2015-02-10 14:45:00,113.46,113.46,113.37,113.39,4600.0,98.4935,98.4935,98.4154,98.4327,4600.0
2015-02-10 14:50:00,113.41,113.45,113.31,113.45,20200.0,98.4501,98.4848,98.3633,98.4848,20200.0
2015-02-10 14:55:00,113.45,113.51,113.34,113.5,14600.0,98.4848,98.5369,98.3893,98.5282,14600.0
2015-02-10 15:00:00,113.49,113.51,113.41,113.47,21700.0,98.5195,98.5369,98.4501,98.5022,21700.0
2015-02-10 15:05:00,113.5,113.55,113.47,113.55,7000.0,98.5282,98.5716,98.5022,98.5716,7000.0
2015-02-10 15:10:00,113.54,113.55,113.49,113.53,2700.0,98.5629,98.5716,98.5195,98.5542,2700.0
2015-02-10 15:15:00,113.55,113.55,113.47,113.5,3600.0,98.5716,98.5716,98.5022,98.5282,3600.0
2015-02-10 15:20:00,113.51,113.52,113.37,113.47,5300.0,98.5369,98.5456,98.4154,98.5022,5300.0
2015-02-10 15:25:00,113.47,113.6,113.4,113.6,7900.0,98.5022,98.615,98.4414,98.615,7900.0
2015-02-10 15:30:00,113.65,113.73,113.62,113.68,8000.0,98.6584,98.7279,98.6324,98.6845,8000.0
2015-02-10 15:35:00,113.69,113.73,113.61,113.72,9000.0,98.6931,98.7279,98.6237,98.7192,9000.0
2015-02-10 15:40:00,113.7,113.74,113.61,113.72,9700.0,98.7018,98.7365,98.6237,98.7192,9700.0
2015-02-10 15:45:00,113.65,113.69,113.5,113.55,14100.0,98.6584,98.6931,98.5282,98.5716,14100.0
2015-02-10 15:50:00,113.54,113.6,113.48,113.57,19500.0,98.5629,98.615,98.5108,98.589,19500.0
2015-02-10 15:55:00,113.56,113.58,113.34,113.4,45600.0,98.5803,98.5976,98.3893,98.4414,45600.0
2015-02-11 09:30:00,113.45,114.19,113.4,113.56,17500.0,98.4848,99.1272,98.4414,98.5803,17500.0
2015-02-11 09:35:00,113.64,113.65,113.32,113.54,10700.0,98.6497,98.6584,98.3719,98.5629,10700.0
2015-02-11 09:40:00,113.55,113.82,113.42,113.48,3700.0,98.5716,98.806,98.4588,98.5108,3700.0
2015-02-11 09:45:00,113.47,113.96,113.42,113.96,10800.0,98.5022,98.9275,98.4588,98.9275,10800.0
2015-02-11 09:50:00,113.88,113.94,113.73,113.84,6700.0,98.8581,98.9102,98.7279,98.8234,6700.0
2015-02-11 09:55:00,113.8,114.08,113.76,114.0,10700.0,98.7886,99.0317,98.7539,98.9622,10700.0
2015-02-11 10:00:00,114.0,114.02,113.7,113.73,19600.0,98.9622,98.9796,98.7018,98.7279,19600.0
2015-02-11 10:05:00,113.71,113.72,113.59,113.67,2200.0,98.7105,98.7192,98.6063,98.6758,2200.0
2015-02-11 10:10:00,113.67,113.77,113.65,113.69,2700.0,98.6758,98.7626,98.6584,98.6931,2700.0
2015-02-11 10:15:00,113.69,113.72,113.64,113.69,2800.0,98.6931,98.7192,98.6497,98.6931,2800.0
2015-02-11 10:20:00,113.7,113.73,113.54,113.54,3900.0,98.7018,98.7279,98.5629,98.5629,3900.0
2015-02-11 10:25:00,113.59,113.7,113.47,113.64,5500.0,98.6063,98.7018,98.5022,98.6497,5500.0
2015-02-11 10:30:00,113.65,113.7,113.51,113.51,8700.0,98.6584,98.7018,98.5369,98.5369,8700.0
2015-02-11 10:35:00,113.5,113.5,113.27,113.3,5800.0,98.5282,98.5282,98.3285,98.3546,5800.0
2015-02-11 10:40:00,113.31,113.37,113.26,113.26,1000.0,98.3633,98.4154,98.3199,98.3199,1000.0
2015-02-11 10:45:00,113.25,113.25,113.03,113.03,4300.0,98.3112,98.3112,98.1202,98.1202,4300.0
2015-02-11 10:50:00,113.03,113.35,113.03,113.23,5200.0,98.1202,98.398,98.1202,98.2938,5200.0
2015-02-11 10:55:00,113.23,113.27,113.22,113.25,3100.0,98.2938,98.3285,98.2851,98.3112,3100.0
2015-02-11 11:00:00,113.41,113.55,113.36,113.47,3100.0,98.4501,98.5716,98.4067,98.5022,3100.0
2015-02-11 11:05:00,113.52,113.59,113.37,113.37,5500.0,98.5456,98.6063,98.4154,98.4154,5500.0
2015-02-11 11:10:00,113.34,113.51,113.3,113.31,3400.0,98.3893,98.5369,98.3546,98.3633,3400.0
2015-02-11 11:15:00,113.35,113.39,113.21,113.22,4900.0,98.398,98.4327,98.2765,98.2851,4900.0
2015-02-11 11:20:00,113.21,113.25,113.09,113.25,6300.0,98.2765,98.3112,98.1723,98.3112,6300.0
2015-02-11 11:25:00,113.23,113.4,113.23,113.24,4000.0,98.2938,98.4414,98.2938,98.3025,4000.0
2015-02-11 11:30:00,113.15,113.15,112.89,112.98,6000.0,98.2244,98.2244,97.9987,98.0768,6000.0
2015-02-11 11:35:00,113.03,113.03,112.92,112.96,5500.0,98.1202,98.1202,98.0247,98.0594,5500.0
2015-02-11 11:40:00,113.0,113.07,112.98,113.04,2900.0,98.0942,98.1549,98.0768,98.1289,2900.0
2015-02-11 11:45:00,113.04,113.16,113.0,113.1,5000.0,98.1289,98.2331,98.0942,98.181,5000.0
2015-02-11 11:50:00,113.12,113.14,113.04,113.13,3700.0,98.1983,98.2157,98.1289,98.207,3700.0
2015-02-11 11:55:00,113.11,113.17,113.08,113.15,2700.0,98.1896,98.2417,98.1636,98.2244,2700.0
2015-02-11 12:00:00,113.13,113.14,113.01,113.04,4900.0,98.207,98.2157,98.1028,98.1289,4900.0
2015-02-11 12:05:00,113.02,113.02,112.79,112.79,5500.0,98.1115,98.1115,97.9119,97.9119,5500.0
2015-02-11 12:10:00,112.79,112.92,112.79,112.92,3100.0,97.9119,98.0247,97.9119,98.0247,3100.0
2015-02-11 12:15:00,112.89,112.89,112.8,112.83,2800.0,97.9987,97.9987,97.9205,97.9466,2800.0
2015-02-11 12:20:00,112.82,112.87,112.8,112.81,2900.0,97.9379,97.9813,97.9205,97.9292,2900.0
2015-02-11 12:25:00,112.83,112.97,112.83,112.88,5000.0,97.9466,98.0681,97.9466,97.99,5000.0
2015-02-11 12:30:00,112.89,112.91,112.77,112.78,8200.0,97.9987,98.016,97.8945,97.9032,8200.0
2015-02-11 12:35:00,112.85,112.96,112.75,112.92,13400.0,97.9639,98.0594,97.8771,98.0247,13400.0
2015-02-11 12:40:00,112.9,112.9,112.73,112.73,4100.0,98.0073,98.0073,97.8598,97.8598,4100.0
2015-02-11 12:45:00,112.76,112.79,112.6,112.62,7100.0,97.8858,97.9119,97.7469,97.7643,7100.0
2015-02-11 12:50:00,112.64,112.71,112.61,112.61,4000.0,97.7816,97.8424,97.7556,97.7556,4000.0
2015-02-11 12:55:00,112.6,112.6,112.47,112.53,6400.0,97.7469,97.7469,97.6341,97.6862,6400.0
2015-02-11 13:00:00,112.54,112.59,112.5,112.51,4300.0,97.6948,97.7382,97.6601,97.6688,4300.0
2015-02-11 13:05:00,112.5,112.5,112.4,112.42,5100.0,97.6601,97.6601,97.5733,97.5907,5100.0
2015-02-11 13:10:00,112.42,112.43,112.15,112.22,6200.0,97.5907,97.5993,97.3563,97.417,6200.0
2015-02-11 13:15:00,112.18,112.25,112.12,112.12,5700.0,97.3823,97.4431,97.3302,97.3302,5700.0
2015-02-11 13:20:00,112.11,112.34,112.07,112.31,5700.0,97.3216,97.5212,97.2868,97.4952,5700.0
2015-02-11 13:25:00,112.32,112.44,112.31,112.41,5300.0,97.5039,97.608,97.4952,97.582,5300.0
2015-02-11 13:30:00,112.44,112.44,112.29,112.35,4400.0,97.608,97.608,97.4778,97.5299,4400.0
2015-02-11 13:35:00,112.33,112.56,112.32,112.56,3800.0,97.5125,97.7122,97.5039,97.7122,3800.0
2015-02-11 13:40:00,112.57,112.57,112.46,112.5,4200.0,97.7209,97.7209,97.6254,97.6601,4200.0
2015-02-11 13:45:00,112.56,112.59,112.42,112.5,3900.0,97.7122,97.7382,97.5907,97.6601,3900.0
2015-02-11 13:50:00,112.51,112.6,112.47,112.54,4000.0,97.6688,97.7469,97.6341,97.6948,4000.0
2015-02-11 13:55:00,112.53,112.9,112.47,112.74,5100.0,97.6862,98.0073,97.6341,97.8685,5100.0
2015-02-11 14:00:00,112.79,112.87,112.74,112.86,3000.0,97.9119,97.9813,97.8685,97.9726,3000.0
2015-02-11 14:05:00,112.89,112.98,112.88,112.92,6300.0,97.9987,98.0768,97.99,98.0247,6300.0
2015-02-11 14:10:00,112.91,112.91,112.78,112.79,9000.0,98.016,98.016,97.9032,97.9119,9000.0
2015-02-11 14:15:00,112.79,112.83,112.68,112.71,10700.0,97.9119,97.9466,97.8164,97.8424,10700.0
2015-02-11 14:20:00,112.7,112.72,112.55,112.56,9500.0,97.8337,97.8511,97.7035,97.7122,9500.0
2015-02-11 14:25:00,112.57,112.57,112.33,112.45,10200.0,97.7209,97.7209,97.5125,97.6167,10200.0
2015-02-11 14:30:00,112.42,112.87,112.42,112.87,6700.0,97.5907,97.9813,97.5907,97.9813,6700.0
2015-02-11 14:35:00,112.86,113.06,112.85,113.06,6900.0,97.9726,98.1462,97.9639,98.1462,6900.0
2015-02-11 14:40:00,113.05,113.23,113.05,113.19,5000.0,98.1376,98.2938,98.1376,98.2591,5000.0
2015-02-11 14:45:00,113.19,113.33,113.17,113.19,8000.0,98.2591,98.3806,98.2417,98.2591,8000.0
2015-02-11 14:50:00,113.19,113.2,113.11,113.14,6300.0,98.2591,98.2678,98.1896,98.2157,6300.0
2015-02-11 14:55:00,113.14,113.22,113.14,113.21,7000.0,98.2157,98.2851,98.2157,98.2765,7000.0
2015-02-11 15:00:00,113.23,113.34,113.22,113.29,7500.0,98.2938,98.3893,98.2851,98.3459,7500.0
2015-02-11 15:05:00,113.29,113.34,113.22,113.26,6700.0,98.3459,98.3893,98.2851,98.3199,6700.0
2015-02-11 15:10:00,113.24,113.32,113.16,113.32,11300.0,98.3025,98.3719,98.2331,98.3719,11300.0
2015-02-11 15:15:00,113.32,113.36,113.23,113.26,11400.0,98.3719,98.4067,98.2938,98.3199,11400.0
2015-02-11 15:20:00,113.26,113.44,113.26,113.44,8800.0,98.3199,98.4761,98.3199,98.4761,8800.0
2015-02-11 15:25:00,113.46,113.68,113.46,113.59,17100.0,98.4935,98.6845,98.4935,98.6063,17100.0
2015-02-11 15:30:00,113.62,113.72,113.51,113.54,29400.0,98.6324,98.7192,98.5369,98.5629,29400.0
2015-02-11 15:35:00,113.55,113.65,113.54,113.65,5000.0,98.5716,98.6584,98.5629,98.6584,5000.0
2015-02-11 15:40:00,113.65,113.7,113.52,113.64,24200.0,98.6584,98.7018,98.5456,98.6497,24200.0
2015-02-11 15:45:00,113.64,113.71,113.48,113.52,18200.0,98.6497,98.7105,98.5108,98.5456,18200.0
2015-02-11 15:50:00,113.53,113.57,113.45,113.49,22200.0,98.5542,98.589,98.4848,98.5195,22200.0
2015-02-11 15:55:00,113.5,113.56,113.43,113.53,62400.0,98.5282,98.5803,98.4674,98.5542,62400.0
2015-02-12 09:30:00,113.57,113.64,113.08,113.11,15000.0,98.589,98.6497,98.1636,98.1896,15000.0
2015-02-12 09:35:00,113.17,113.42,112.89,113.04,12300.0,98.2417,98.4588,97.9987,98.1289,12300.0
2015-02-12 09:40:00,113.11,113.27,113.08,113.16,5700.0,98.1896,98.3285,98.1636,98.2331,5700.0
2015-02-12 09:45:00,113.23,113.6,113.23,113.58,7000.0,98.2938,98.615,98.2938,98.5976,7000.0
2015-02-12 09:50:00,113.58,113.85,113.49,113.78,10200.0,98.5976,98.832,98.5195,98.7713,10200.0
2015-02-12 09:55:00,113.78,114.19,113.78,114.18,7700.0,98.7713,99.1272,98.7713,99.1185,7700.0
2015-02-12 10:00:00,114.19,114.37,114.19,114.29,7500.0,99.1272,99.2834,99.1272,99.214,7500.0
2015-02-12 10:05:00,114.35,114.39,114.13,114.13,4600.0,99.2661,99.3008,99.0751,99.0751,4600.0
2015-02-12 10:10:00,114.13,114.2,114.04,114.2,3900.0,99.0751,99.1359,98.997,99.1359,3900.0
2015-02-12 10:15:00,114.2,114.24,113.94,114.01,4500.0,99.1359,99.1706,98.9102,98.9709,4500.0
2015-02-12 10:20:00,113.95,114.0,113.73,113.73,4600.0,98.9188,98.9622,98.7279,98.7279,4600.0
2015-02-12 10:25:00,113.78,113.93,113.75,113.79,4200.0,98.7713,98.9015,98.7452,98.7799,4200.0
2015-02-12 10:30:00,113.8,113.87,113.75,113.83,5500.0,98.7886,98.8494,98.7452,98.8147,5500.0
2015-02-12 10:35:00,113.84,114.17,113.82,114.11,9000.0,98.8234,99.1098,98.806,99.0577,9000.0
2015-02-12 10:40:00,114.11,114.2,114.03,114.2,5500.0,99.0577,99.1359,98.9883,99.1359,5500.0
2015-02-12 10:45:00,114.16,114.28,114.16,114.28,5000.0,99.1011,99.2053,99.1011,99.2053,5000.0
2015-02-12 10:50:00,114.24,114.41,114.24,114.33,7400.0,99.1706,99.3182,99.1706,99.2487,7400.0
2015-02-12 10:55:00,114.22,114.24,113.91,113.96,6900.0,99.1532,99.1706,98.8841,98.9275,6900.0
2015-02-12 11:00:00,113.95,113.95,113.73,113.82,4500.0,98.9188,98.9188,98.7279,98.806,4500.0
2015-02-12 11:05:00,113.83,113.85,113.76,113.76,1700.0,98.8147,98.832,98.7539,98.7539,1700.0
2015-02-12 11:10:00,113.74,113.98,113.74,113.98,4500.0,98.7365,98.9449,98.7365,98.9449,4500.0
2015-02-12 11:15:00,113.99,113.99,113.77,113.8,5200.0,98.9536,98.9536,98.7626,98.7886,5200.0
2015-02-12 11:20:00,113.8,113.8,113.66,113.76,3400.0,98.7886,98.7886,98.6671,98.7539,3400.0
2015-02-12 11:25:00,113.8,113.8,113.57,113.57,5200.0,98.7886,98.7886,98.589,98.589,5200.0
2015-02-12 11:30:00,113.56,113.75,113.53,113.73,3600.0,98.5803,98.7452,98.5542,98.7279,3600.0
2015-02-12 11:35:00,113.76,113.8,113.66,113.69,3600.0,98.7539,98.7886,98.6671,98.6931,3600.0
2015-02-12 11:40:00,113.67,113.67,113.5,113.5,4200.0,98.6758,98.6758,98.5282,98.5282,4200.0
2015-02-12 11:45:00,113.52,113.63,113.49,113.59,6800.0,98.5456,98.6411,98.5195,98.6063,6800.0
2015-02-12 11:50:00,113.57,113.71,113.49,113.57,17600.0,98.589,98.7105,98.5195,98.589,17600.0
2015-02-12 11:55:00,113.55,113.62,113.49,113.49,3500.0,98.5716,98.6324,98.5195,98.5195,3500.0
2015-02-12 12:00:00,113.51,113.52,113.35,113.41,5900.0,98.5369,98.5456,98.398,98.4501,5900.0
2015-02-12 12:05:00,113.39,113.5,113.38,113.46,3700.0,98.4327,98.5282,98.424,98.4935,3700.0
2015-02-12 12:10:00,113.41,113.52,113.39,113.51,1900.0,98.4501,98.5456,98.4327,98.5369,1900.0
2015-02-12 12:15:00,113.52,113.7,113.46,113.69,9600.0,98.5456,98.7018,98.4935,98.6931,9600.0
2015-02-12 12:20:00,113.72,113.76,113.68,113.76,4000.0,98.7192,98.7539,98.6845,98.7539,4000.0
2015-02-12 12:25:00,113.77,113.87,113.77,113.82,3400.0,98.7626,98.8494,98.7626,98.806,3400.0
2015-02-12 12:30:00,113.84,113.87,113.7,113.78,5200.0,98.8234,98.8494,98.7018,98.7713,5200.0
2015-02-12 12:35:00,113.8,113.8,113.71,113.73,5000.0,98.7886,98.7886,98.7105,98.7279,5000.0
2015-02-12 12:40:00,113.74,113.83,113.72,113.83,5500.0,98.7365,98.8147,98.7192,98.8147,5500.0
2015-02-12 12:45:00,113.81,113.87,113.77,113.77,6100.0,98.7973,98.8494,98.7626,98.7626,6100.0
2015-02-12 12:50:00,113.75,113.87,113.75,113.87,3600.0,98.7452,98.8494,98.7452,98.8494,3600.0
2015-02-12 12:55:00,113.86,114.02,113.84,114.02,6300.0,98.8407,98.9796,98.8234,98.9796,6300.0
2015-02-12 13:00:00,114.01,114.13,113.95,114.04,33100.0,98.9709,99.0751,98.9188,98.997,33100.0
2015-02-12 13:05:00,114.06,114.29,114.06,114.26,15600.0,99.0143,99.214,99.0143,99.188,15600.0
2015-02-12 13:10:00,114.25,114.35,114.24,114.35,11400.0,99.1793,99.2661,99.1706,99.2661,11400.0
2015-02-12 13:15:00,114.32,114.45,114.27,114.45,9600.0,99.24,99.3529,99.1966,99.3529,9600.0
2015-02-12 13:20:00,114.45,114.45,114.25,114.3,19400.0,99.3529,99.3529,99.1793,99.2227,19400.0
2015-02-12 13:25:00,114.31,114.36,114.28,114.31,9600.0,99.2314,99.2748,99.2053,99.2314,9600.0
2015-02-12 13:30:00,114.32,114.44,114.26,114.37,11500.0,99.24,99.3442,99.188,99.2834,11500.0
2015-02-12 13:35:00,114.37,114.42,114.23,114.37,27900.0,99.2834,99.3268,99.1619,99.2834,27900.0
2015-02-12 13:40:00,114.38,114.38,114.2,114.2,4900.0,99.2921,99.2921,99.1359,99.1359,4900.0
2015-02-12 13:45:00,114.18,114.19,114.12,114.13,2700.0,99.1185,99.1272,99.0664,99.0751,2700.0
2015-02-12 13:50:00,114.09,114.09,113.96,114.0,6100.0,99.0404,99.0404,98.9275,98.9622,6100.0
2015-02-12 13:55:00,113.96,114.03,113.92,114.01,5900.0,98.9275,98.9883,98.8928,98.9709,5900.0
2015-02-12 14:00:00,114.01,114.04,113.93,113.95,3800.0,98.9709,98.997,98.9015,98.9188,3800.0
2015-02-12 14:05:00,113.93,113.95,113.87,113.91,3100.0,98.9015,98.9188,98.8494,98.8841,3100.0
2015-02-12 14:10:00,113.89,113.92,113.76,113.79,4500.0,98.8668,98.8928,98.7539,98.7799,4500.0
2015-02-12 14:15:00,113.78,113.8,113.68,113.7,4100.0,98.7713,98.7886,98.6845,98.7018,4100.0
2015-02-12 14:20:00,113.67,113.69,113.62,113.67,7200.0,98.6758,98.6931,98.6324,98.6758,7200.0
2015-02-12 14:25:00,113.66,113.66,113.52,113.52,4500.0,98.6671,98.6671,98.5456,98.5456,4500.0
2015-02-12 14:30:00,113.51,113.56,113.5,113.53,8300.0,98.5369,98.5803,98.5282,98.5542,8300.0
2015-02-12 14:35:00,113.54,113.58,113.46,113.57,8300.0,98.5629,98.5976,98.4935,98.589,8300.0
2015-02-12 14:40:00,113.55,113.58,113.47,113.53,8000.0,98.5716,98.5976,98.5022,98.5542,8000.0
2015-02-12 14:45:00,113.53,113.53,113.39,113.4,12700.0,98.5542,98.5542,98.4327,98.4414,12700.0
2015-02-12 14:50:00,113.38,113.45,113.34,113.36,10600.0,98.424,98.4848,98.3893,98.4067,10600.0
2015-02-12 14:55:00,113.37,113.37,113.24,113.35,12700.0,98.4154,98.4154,98.3025,98.398,12700.0
2015-02-12 15:00:00,113.35,113.36,113.28,113.29,11800.0,98.398,98.4067,98.3372,98.3459,11800.0
2015-02-12 15:05:00,113.28,113.35,113.24,113.35,11300.0,98.3372,98.398,98.3025,98.398,11300.0
2015-02-12 15:10:00,113.35,113.35,113.25,113.26,8400.0,98.398,98.398,98.3112,98.3199,8400.0
2015-02-12 15:15:00,113.28,113.29,113.23,113.29,12900.0,98.3372,98.3459,98.2938,98.3459,12900.0
2015-02-12 15:20:00,113.29,113.33,113.26,113.26,11700.0,98.3459,98.3806,98.3199,98.3199,11700.0
2015-02-12 15:25:00,113.26,113.39,113.26,113.3,12700.0,98.3199,98.4327,98.3199,98.3546,12700.0
2015-02-12 15:30:00,113.31,113.35,113.24,113.35,23900.0,98.3633,98.398,98.3025,98.398,23900.0
2015-02-12 15:35:00,113.35,113.35,113.28,113.3,18400.0,98.398,98.398,98.3372,98.3546,18400.0
2015-02-12 15:40:00,113.31,113.55,113.31,113.41,19500.0,98.3633,98.5716,98.3633,98.4501,19500.0
2015-02-12 15:45:00,113.41,113.51,113.31,113.47,33200.0,98.4501,98.5369,98.3633,98.5022,33200.0
2015-02-12 15:50:00,113.48,113.49,113.44,113.44,35200.0,98.5108,98.5195,98.4761,98.4761,35200.0
2015-02-12 15:55:00,113.43,113.51,113.4,113.51,62300.0,98.4674,98.5369,98.4414,98.5369,62300.0
2015-02-13 09:30:00,113.3,113.48,113.13,113.22,14600.0,98.3546,98.5108,98.207,98.2851,14600.0
2015-02-13 09:35:00,113.22,113.22,113.0,113.0,7100.0,98.2851,98.2851,98.0942,98.0942,7100.0
2015-02-13 09:40:00,113.0,113.11,112.74,112.97,8300.0,98.0942,98.1896,97.8685,98.0681,8300.0
2015-02-13 09:45:00,112.99,113.1,112.75,112.78,8600.0,98.0855,98.181,97.8771,97.9032,8600.0
2015-02-13 09:50:00,112.85,113.1,112.8,113.01,4700.0,97.9639,98.181,97.9205,98.1028,4700.0
2015-02-13 09:55:00,113.05,113.12,113.02,113.1,5200.0,98.1376,98.1983,98.1115,98.181,5200.0
2015-02-13 10:00:00,113.03,113.05,112.82,112.84,10600.0,98.1202,98.1376,97.9379,97.9553,10600.0
2015-02-13 10:05:00,112.85,112.85,112.61,112.65,5200.0,97.9639,97.9639,97.7556,97.7903,5200.0
2015-02-13 10:10:00,112.67,112.68,112.59,112.66,6700.0,97.8077,97.8164,97.7382,97.799,6700.0
2015-02-13 10:15:00,112.69,112.76,112.59,112.74,4700.0,97.825,97.8858,97.7382,97.8685,4700.0
2015-02-13 10:20:00,112.67,112.69,112.45,112.53,12900.0,97.8077,97.825,97.6167,97.6862,12900.0
2015-02-13 10:25:00,112.53,112.91,112.53,112.91,7800.0,97.6862,98.016,97.6862,98.016,7800.0
2015-02-13 10:30:00,112.91,112.95,112.67,112.67,7200.0,98.016,98.0508,97.8077,97.8077,7200.0
2015-02-13 10:35:00,112.7,112.79,112.66,112.77,6200.0,97.8337,97.9119,97.799,97.8945,6200.0
2015-02-13 10:40:00,112.82,112.82,112.64,112.65,10700.0,97.9379,97.9379,97.7816,97.7903,10700.0
2015-02-13 10:45:00,112.63,112.74,112.6,112.67,4600.0,97.773,97.8685,97.7469,97.8077,4600.0
2015-02-13 10:50:00,112.68,112.71,112.58,112.6,9800.0,97.8164,97.8424,97.7296,97.7469,9800.0
2015-02-13 10:55:00,112.59,112.59,112.3,112.34,12100.0,97.7382,97.7382,97.4865,97.5212,12100.0
2015-02-13 11:00:00,112.36,112.71,112.36,112.59,7700.0,97.5386,97.8424,97.5386,97.7382,7700.0
2015-02-13 11:05:00,112.6,112.76,112.57,112.71,3200.0,97.7469,97.8858,97.7209,97.8424,3200.0
2015-02-13 11:10:00,112.7,112.77,112.65,112.75,5800.0,97.8337,97.8945,97.7903,97.8771,5800.0
2015-02-13 11:15:00,112.71,112.78,112.69,112.75,4400.0,97.8424,97.9032,97.825,97.8771,4400.0
2015-02-13 11:20:00,112.73,112.78,112.65,112.66,6900.0,97.8598,97.9032,97.7903,97.799,6900.0
2015-02-13 11:25:00,112.67,112.69,112.56,112.56,5800.0,97.8077,97.825,97.7122,97.7122,5800.0
2015-02-13 11:30:00,112.56,112.64,112.53,112.64,5200.0,97.7122,97.7816,97.6862,97.7816,5200.0
2015-02-13 11:35:00,112.67,112.68,112.58,112.65,4400.0,97.8077,97.8164,97.7296,97.7903,4400.0
2015-02-13 11:40:00,112.69,112.7,112.63,112.68,3500.0,97.825,97.8337,97.773,97.8164,3500.0
2015-02-13 11:45:00,112.68,112.83,112.68,112.77,7300.0,97.8164,97.9466,97.8164,97.8945,7300.0
2015-02-13 11:50:00,112.75,112.82,112.66,112.77,3100.0,97.8771,97.9379,97.799,97.8945,3100.0
2015-02-13 11:55:00,112.75,112.85,112.73,112.76,3900.0,97.8771,97.9639,97.8598,97.8858,3900.0
2015-02-13 12:00:00,112.78,112.9,112.74,112.86,3200.0,97.9032,98.0073,97.8685,97.9726,3200.0
2015-02-13 12:05:00,112.88,112.88,112.74,112.74,1900.0,97.99,97.99,97.8685,97.8685,1900.0
2015-02-13 12:10:00,112.77,112.77,112.52,112.52,9800.0,97.8945,97.8945,97.6775,97.6775,9800.0
2015-02-13 12:15:00,112.51,112.51,112.41,112.43,12000.0,97.6688,97.6688,97.582,97.5993,12000.0
2015-02-13 12:20:00,112.42,112.46,112.41,112.44,12000.0,97.5907,97.6254,97.582,97.608,12000.0
2015-02-13 12:25:00,112.45,112.46,112.36,112.43,6900.0,97.6167,97.6254,97.5386,97.5993,6900.0
2015-02-13 12:30:00,112.4,112.4,112.34,112.38,3900.0,97.5733,97.5733,97.5212,97.5559,3900.0
2015-02-13 12:35:00,112.38,112.4,112.22,112.28,8100.0,97.5559,97.5733,97.417,97.4691,8100.0
2015-02-13 12:40:00,112.3,112.37,112.3,112.35,10600.0,97.4865,97.5473,97.4865,97.5299,10600.0
2015-02-13 12:45:00,112.35,112.39,112.31,112.35,4100.0,97.5299,97.5646,97.4952,97.5299,4100.0
2015-02-13 12:50:00,112.34,112.37,112.3,112.3,5000.0,97.5212,97.5473,97.4865,97.4865,5000.0
2015-02-13 12:55:00,112.28,112.29,112.2,112.29,1300.0,97.4691,97.4778,97.3997,97.4778,1300.0
2015-02-13 13:00:00,112.3,112.43,112.27,112.43,5700.0,97.4865,97.5993,97.4605,97.5993,5700.0
2015-02-13 13:05:00,112.45,112.58,112.44,112.55,3700.0,97.6167,97.7296,97.608,97.7035,3700.0
2015-02-13 13:10:00,112.59,112.63,112.59,112.61,3000.0,97.7382,97.773,97.7382,97.7556,3000.0
2015-02-13 13:15:00,112.58,112.58,112.52,112.52,1100.0,97.7296,97.7296,97.6775,97.6775,1100.0
2015-02-13 13:20:00,112.5,112.54,112.45,112.47,5100.0,97.6601,97.6948,97.6167,97.6341,5100.0
2015-02-13 13:25:00,112.49,112.63,112.49,112.63,3700.0,97.6514,97.773,97.6514,97.773,3700.0
2015-02-13 13:30:00,112.64,112.64,112.36,112.5,6600.0,97.7816,97.7816,97.5386,97.6601,6600.0
2015-02-13 13:35:00,112.49,112.5,112.29,112.41,5000.0,97.6514,97.6601,97.4778,97.582,5000.0
2015-02-13 13:40:00,112.39,112.41,112.23,112.36,5400.0,97.5646,97.582,97.4257,97.5386,5400.0
2015-02-13 13:45:00,112.4,112.58,112.4,112.51,6100.0,97.5733,97.7296,97.5733,97.6688,6100.0
2015-02-13 13:50:00,112.53,112.67,112.53,112.66,2500.0,97.6862,97.8077,97.6862,97.799,2500.0
2015-02-13 13:55:00,112.65,112.68,112.56,112.63,8000.0,97.7903,97.8164,97.7122,97.773,8000.0
2015-02-13 14:00:00,112.64,112.72,112.63,112.68,2800.0,97.7816,97.8511,97.773,97.8164,2800.0
2015-02-13 14:05:00,112.7,112.8,112.7,112.71,3800.0,97.8337,97.9205,97.8337,97.8424,3800.0
2015-02-13 14:10:00,112.71,112.88,112.71,112.8,5400.0,97.8424,97.99,97.8424,97.9205,5400.0
2015-02-13 14:15:00,112.79,112.92,112.75,112.88,3300.0,97.9119,98.0247,97.8771,97.99,3300.0
2015-02-13 14:20:00,112.87,112.87,112.71,112.71,3900.0,97.9813,97.9813,97.8424,97.8424,3900.0
2015-02-13 14:25:00,112.73,112.79,112.73,112.79,1600.0,97.8598,97.9119,97.8598,97.9119,1600.0
2015-02-13 14:30:00,112.76,112.76,112.63,112.66,4100.0,97.8858,97.8858,97.773,97.799,4100.0
2015-02-13 14:35:00,112.65,112.65,112.59,112.63,2900.0,97.7903,97.7903,97.7382,97.773,2900.0
2015-02-13 14:40:00,112.61,112.62,112.55,112.58,6300.0,97.7556,97.7643,97.7035,97.7296,6300.0
2015-02-13 14:45:00,112.54,112.68,112.54,112.64,6100.0,97.6948,97.8164,97.6948,97.7816,6100.0
2015-02-13 14:50:00,112.66,112.76,112.64,112.76,5400.0,97.799,97.8858,97.7816,97.8858,5400.0
2015-02-13 14:55:00,112.76,112.85,112.75,112.85,7200.0,97.8858,97.9639,97.8771,97.9639,7200.0
2015-02-13 15:00:00,112.84,112.85,112.66,112.77,11100.0,97.9553,97.9639,97.799,97.8945,11100.0
2015-02-13 15:05:00,112.78,112.86,112.71,112.77,11900.0,97.9032,97.9726,97.8424,97.8945,11900.0
2015-02-13 15:10:00,112.75,112.9,112.75,112.9,3900.0,97.8771,98.0073,97.8771,98.0073,3900.0
2015-02-13 15:15:00,112.87,112.92,112.83,112.87,10200.0,97.9813,98.0247,97.9466,97.9813,10200.0
2015-02-13 15:20:00,112.85,112.93,112.82,112.93,6200.0,97.9639,98.0334,97.9379,98.0334,6200.0
2015-02-13 15:25:00,112.91,112.93,112.84,112.85,8600.0,98.016,98.0334,97.9553,97.9639,8600.0
2015-02-13 15:30:00,112.85,112.9,112.81,112.86,8900.0,97.9639,98.0073,97.9292,97.9726,8900.0
2015-02-13 15:35:00,112.86,112.96,112.86,112.91,9400.0,97.9726,98.0594,97.9726,98.016,9400.0
2015-02-13 15:40:00,112.93,112.93,112.82,112.89,10200.0,98.0334,98.0334,97.9379,97.9987,10200.0
2015-02-13 15:45:00,112.89,112.97,112.85,112.97,11100.0,97.9987,98.0681,97.9639,98.0681,11100.0
2015-02-13 15:50:00,112.98,113.02,112.93,113.0,16900.0,98.0768,98.1115,98.0334,98.0942,16900.0
2015-02-13 15:55:00,113.0,113.07,113.0,113.02,22600.0,98.0942,98.1549,98.0942,98.1115,22600.0
2015-02-17 09:30:00,113.02,113.02,112.51,112.79,27000.0,98.1115,98.1115,97.6688,97.9119,27000.0
2015-02-17 09:35:00,112.92,113.03,112.57,112.57,4800.0,98.0247,98.1202,97.7209,97.7209,4800.0
2015-02-17 09:40:00,112.72,113.05,112.72,112.96,3700.0,97.8511,98.1376,97.8511,98.0594,3700.0
2015-02-17 09:45:00,113.08,113.36,113.08,113.26,9200.0,98.1636,98.4067,98.1636,98.3199,9200.0
2015-02-17 09:50:00,113.3,113.43,113.24,113.38,4000.0,98.3546,98.4674,98.3025,98.424,4000.0
2015-02-17 09:55:00,113.49,113.69,113.48,113.68,5400.0,98.5195,98.6931,98.5108,98.6845,5400.0
2015-02-17 10:00:00,113.67,113.81,113.59,113.69,9000.0,98.6758,98.7973,98.6063,98.6931,9000.0
2015-02-17 10:05:00,113.7,113.75,113.58,113.62,4100.0,98.7018,98.7452,98.5976,98.6324,4100.0
2015-02-17 10:10:00,113.64,113.67,113.58,113.67,1300.0,98.6497,98.6758,98.5976,98.6758,1300.0
2015-02-17 10:15:00,113.7,113.72,113.58,113.58,2200.0,98.7018,98.7192,98.5976,98.5976,2200.0
2015-02-17 10:20:00,113.59,113.64,113.5,113.58,3700.0,98.6063,98.6497,98.5282,98.5976,3700.0
2015-02-17 10:25:00,113.49,113.58,113.49,113.54,6800.0,98.5195,98.5976,98.5195,98.5629,6800.0
2015-02-17 10:30:00,113.55,113.57,113.47,113.55,8000.0,98.5716,98.589,98.5022,98.5716,8000.0
2015-02-17 10:35:00,113.53,113.56,113.52,113.56,2800.0,98.5542,98.5803,98.5456,98.5803,2800.0
2015-02-17 10:40:00,113.57,113.59,113.54,113.58,600.0,98.589,98.6063,98.5629,98.5976,600.0
2015-02-17 10:45:00,113.64,113.64,113.58,113.61,1300.0,98.6497,98.6497,98.5976,98.6237,1300.0
2015-02-17 10:50:00,113.64,113.72,113.46,113.51,9200.0,98.6497,98.7192,98.4935,98.5369,9200.0
2015-02-17 10:55:00,113.49,113.55,113.41,113.5,2100.0,98.5195,98.5716,98.4501,98.5282,2100.0
2015-02-17 11:00:00,113.52,113.57,113.5,113.51,1700.0,98.5456,98.589,98.5282,98.5369,1700.0
2015-02-17 11:05:00,113.57,113.68,113.57,113.68,2200.0,98.589,98.6845,98.589,98.6845,2200.0
2015-02-17 11:10:00,113.71,113.74,113.7,113.74,800.0,98.7105,98.7365,98.7018,98.7365,800.0
2015-02-17 11:15:00,113.76,113.86,113.76,113.86,900.0,98.7539,98.8407,98.7539,98.8407,900.0
2015-02-17 11:20:00,113.93,113.98,113.91,113.92,1500.0,98.9015,98.9449,98.8841,98.8928,1500.0
2015-02-17 11:25:00,113.94,114.0,113.92,113.98,4700.0,98.9102,98.9622,98.8928,98.9449,4700.0
2015-02-17 11:30:00,114.01,114.11,114.0,114.09,4600.0,98.9709,99.0577,98.9622,99.0404,4600.0
2015-02-17 11:35:00,114.09,114.14,114.04,114.04,2100.0,99.0404,99.0838,98.997,98.997,2100.0
2015-02-17 11:40:00,114.03,114.03,113.92,113.95,4400.0,98.9883,98.9883,98.8928,98.9188,4400.0
2015-02-17 11:45:00,113.98,114.05,113.98,114.02,1400.0,98.9449,99.0057,98.9449,98.9796,1400.0
2015-02-17 11:50:00,114.02,114.02,113.91,113.96,1400.0,98.9796,98.9796,98.8841,98.9275,1400.0
2015-02-17 11:55:00,113.94,113.99,113.9,113.9,1900.0,98.9102,98.9536,98.8754,98.8754,1900.0
2015-02-17 12:00:00,113.95,114.06,113.91,113.91,4500.0,98.9188,99.0143,98.8841,98.8841,4500.0
2015-02-17 12:05:00,113.91,113.95,113.87,113.91,1900.0,98.8841,98.9188,98.8494,98.8841,1900.0
2015-02-17 12:10:00,113.93,113.93,113.85,113.85,2500.0,98.9015,98.9015,98.832,98.832,2500.0
2015-02-17 12:15:00,113.84,113.88,113.79,113.81,2500.0,98.8234,98.8581,98.7799,98.7973,2500.0
2015-02-17 12:20:00,113.78,113.84,113.78,113.8,2000.0,98.7713,98.8234,98.7713,98.7886,2000.0
2015-02-17 12:25:00,113.79,113.9,113.76,113.9,1500.0,98.7799,98.8754,98.7539,98.8754,1500.0
2015-02-17 12:30:00,113.98,114.06,113.96,113.96,3100.0,98.9449,99.0143,98.9275,98.9275,3100.0
2015-02-17 12:35:00,113.98,114.0,113.98,114.0,500.0,98.9449,98.9622,98.9449,98.9622,500.0
2015-02-17 12:40:00,113.95,114.01,113.94,114.01,2400.0,98.9188,98.9709,98.9102,98.9709,2400.0
2015-02-17 12:45:00,114.05,114.26,114.05,114.26,6700.0,99.0057,99.188,99.0057,99.188,6700.0
2015-02-17 12:50:00,114.27,114.28,114.14,114.19,2200.0,99.1966,99.2053,99.0838,99.1272,2200.0
2015-02-17 12:55:00,114.17,114.19,114.14,114.19,1600.0,99.1098,99.1272,99.0838,99.1272,1600.0
2015-02-17 13:00:00,114.19,114.3,114.16,114.3,3500.0,99.1272,99.2227,99.1011,99.2227,3500.0
2015-02-17 13:05:00,114.3,114.31,114.24,114.27,1700.0,99.2227,99.2314,99.1706,99.1966,1700.0
2015-02-17 13:10:00,114.28,114.35,114.26,114.29,3200.0,99.2053,99.2661,99.188,99.214,3200.0
2015-02-17 13:15:00,114.32,114.34,114.26,114.32,2100.0,99.24,99.2574,99.188,99.24,2100.0
2015-02-17 13:20:00,114.31,114.34,114.29,114.33,1400.0,99.2314,99.2574,99.214,99.2487,1400.0
2015-02-17 13:25:00,114.27,114.31,114.21,114.27,12000.0,99.1966,99.2314,99.1445,99.1966,12000.0
2015-02-17 13:30:00,114.28,114.28,114.17,114.18,3900.0,99.2053,99.2053,99.1098,99.1185,3900.0
2015-02-17 13:35:00,114.15,114.15,114.04,114.04,3800.0,99.0925,99.0925,98.997,98.997,3800.0
2015-02-17 13:40:00,114.06,114.06,113.96,113.96,2700.0,99.0143,99.0143,98.9275,98.9275,2700.0
2015-02-17 13:45:00,113.98,114.05,113.96,114.03,7100.0,98.9449,99.0057,98.9275,98.9883,7100.0
2015-02-17 13:50:00,114.04,114.04,113.98,114.04,2200.0,98.997,98.997,98.9449,98.997,2200.0
2015-02-17 13:55:00,114.02,114.1,114.01,114.02,1500.0,98.9796,99.0491,98.9709,98.9796,1500.0
2015-02-17 14:00:00,114.06,114.07,114.01,114.06,3000.0,99.0143,99.023,98.9709,99.0143,3000.0
2015-02-17 14:05:00,114.05,114.15,114.05,114.15,2700.0,99.0057,99.0925,99.0057,99.0925,2700.0
2015-02-17 14:10:00,114.16,114.31,114.16,114.24,8500.0,99.1011,99.2314,99.1011,99.1706,8500.0
2015-02-17 14:15:00,114.24,114.25,114.13,114.2,4600.0,99.1706,99.1793,99.0751,99.1359,4600.0
2015-02-17 14:20:00,114.17,114.24,114.16,114.24,10800.0,99.1098,99.1706,99.1011,99.1706,10800.0
2015-02-17 14:25:00,114.24,114.3,114.21,114.3,10400.0,99.1706,99.2227,99.1445,99.2227,10400.0
2015-02-17 14:30:00,114.29,114.31,114.16,114.28,5500.0,99.214,99.2314,99.1011,99.2053,5500.0
2015-02-17 14:35:00,114.26,114.26,113.99,114.04,49400.0,99.188,99.188,98.9536,98.997,49400.0
2015-02-17 14:40:00,114.03,114.11,114.0,114.07,6200.0,98.9883,99.0577,98.9622,99.023,6200.0
2015-02-17 14:45:00,114.04,114.04,113.99,114.01,24700.0,98.997,98.997,98.9536,98.9709,24700.0
2015-02-17 14:50:00,114.0,114.05,113.97,114.03,13200.0,98.9622,99.0057,98.9362,98.9883,13200.0
2015-02-17 14:55:00,114.01,114.16,113.98,114.1,9100.0,98.9709,99.1011,98.9449,99.0491,9100.0
2015-02-17 15:00:00,114.1,114.14,114.0,114.07,56500.0,99.0491,99.0838,98.9622,99.023,56500.0
2015-02-17 15:05:00,114.07,114.11,114.05,114.09,5100.0,99.023,99.0577,99.0057,99.0404,5100.0
2015-02-17 15:10:00,114.08,114.1,114.04,114.1,4400.0,99.0317,99.0491,98.997,99.0491,4400.0
2015-02-17 15:15:00,114.1,114.1,114.03,114.04,3600.0,99.0491,99.0491,98.9883,98.997,3600.0
2015-02-17 15:20:00,114.02,114.11,114.02,114.07,7900.0,98.9796,99.0577,98.9796,99.023,7900.0
2015-02-17 15:25:00,114.05,114.08,114.02,114.04,5900.0,99.0057,99.0317,98.9796,98.997,5900.0
2015-02-17 15:30:00,114.05,114.06,113.91,113.92,9100.0,99.0057,99.0143,98.8841,98.8928,9100.0
2015-02-17 15:35:00,113.95,114.02,113.92,113.94,6800.0,98.9188,98.9796,98.8928,98.9102,6800.0
2015-02-17 15:40:00,113.94,113.96,113.86,113.91,2900.0,98.9102,98.9275,98.8407,98.8841,2900.0
2015-02-17 15:45:00,113.87,113.91,113.82,113.89,32200.0,98.8494,98.8841,98.806,98.8668,32200.0
2015-02-17 15:50:00,113.89,113.92,113.85,113.91,21900.0,98.8668,98.8928,98.832,98.8841,21900.0
2015-02-17 15:55:00,113.92,114.13,113.92,114.09,33600.0,98.8928,99.0751,98.8928,99.0404,33600.0
2015-02-18 09:30:00,113.72,113.94,113.29,113.3,20300.0,98.7192,98.9102,98.3459,98.3546,20300.0
2015-02-18 09:35:00,113.3,113.83,113.29,113.64,13200.0,98.3546,98.8147,98.3459,98.6497,13200.0
2015-02-18 09:40:00,113.66,113.74,113.65,113.74,2700.0,98.6671,98.7365,98.6584,98.7365,2700.0
2015-02-18 09:45:00,113.67,113.85,113.66,113.85,7700.0,98.6758,98.832,98.6671,98.832,7700.0
2015-02-18 09:50:00,113.87,113.92,113.6,113.7,6700.0,98.8494,98.8928,98.615,98.7018,6700.0
2015-02-18 09:55:00,113.64,113.64,113.43,113.49,6200.0,98.6497,98.6497,98.4674,98.5195,6200.0
2015-02-18 10:00:00,113.45,113.57,113.42,113.56,5600.0,98.4848,98.589,98.4588,98.5803,5600.0
2015-02-18 10:05:00,113.53,113.64,113.53,113.64,1600.0,98.5542,98.6497,98.5542,98.6497,1600.0
2015-02-18 10:10:00,113.66,113.72,113.61,113.68,4700.0,98.6671,98.7192,98.6237,98.6845,4700.0
2015-02-18 10:15:00,113.67,113.68,113.6,113.66,2900.0,98.6758,98.6845,98.615,98.6671,2900.0
2015-02-18 10:20:00,113.63,113.81,113.59,113.64,7000.0,98.6411,98.7973,98.6063,98.6497,7000.0
2015-02-18 10:25:00,113.61,113.83,113.58,113.78,8800.0,98.6237,98.8147,98.5976,98.7713,8800.0
2015-02-18 10:30:00,113.76,113.89,113.66,113.89,7900.0,98.7539,98.8668,98.6671,98.8668,7900.0
2015-02-18 10:35:00,113.88,113.92,113.81,113.91,3800.0,98.8581,98.8928,98.7973,98.8841,3800.0
2015-02-18 10:40:00,113.93,114.18,113.93,114.1,4800.0,98.9015,99.1185,98.9015,99.0491,4800.0
2015-02-18 10:45:00,114.06,114.07,113.97,114.0,2700.0,99.0143,99.023,98.9362,98.9622,2700.0
2015-02-18 10:50:00,113.97,113.98,113.81,113.84,3900.0,98.9362,98.9449,98.7973,98.8234,3900.0
2015-02-18 10:55:00,113.81,113.87,113.76,113.87,6400.0,98.7973,98.8494,98.7539,98.8494,6400.0
2015-02-18 11:00:00,113.85,113.86,113.78,113.8,6000.0,98.832,98.8407,98.7713,98.7886,6000.0
2015-02-18 11:05:00,113.77,113.95,113.75,113.75,6500.0,98.7626,98.9188,98.7452,98.7452,6500.0
2015-02-18 11:10:00,113.79,113.94,113.77,113.92,3900.0,98.7799,98.9102,98.7626,98.8928,3900.0
2015-02-18 11:15:00,113.94,113.94,113.83,113.87,2000.0,98.9102,98.9102,98.8147,98.8494,2000.0
2015-02-18 11:20:00,113.83,113.87,113.77,113.87,4100.0,98.8147,98.8494,98.7626,98.8494,4100.0
2015-02-18 11:25:00,113.84,113.92,113.84,113.92,3500.0,98.8234,98.8928,98.8234,98.8928,3500.0
2015-02-18 11:30:00,113.91,113.94,113.89,113.9,1700.0,98.8841,98.9102,98.8668,98.8754,1700.0
2015-02-18 11:35:00,113.89,113.95,113.89,113.95,3800.0,98.8668,98.9188,98.8668,98.9188,3800.0
2015-02-18 11:40:00,113.96,114.03,113.9,113.95,3800.0,98.9275,98.9883,98.8754,98.9188,3800.0
2015-02-18 11:45:00,113.91,114.02,113.91,113.98,2400.0,98.8841,98.9796,98.8841,98.9449,2400.0
2015-02-18 11:50:00,113.99,114.06,113.98,114.0,3900.0,98.9536,99.0143,98.9449,98.9622,3900.0
2015-02-18 11:55:00,114.03,114.06,113.95,113.95,3600.0,98.9883,99.0143,98.9188,98.9188,3600.0
2015-02-18 12:00:00,113.96,114.29,113.95,114.26,8900.0,98.9275,99.214,98.9188,99.188,8900.0
2015-02-18 12:05:00,114.28,114.28,114.16,114.24,4100.0,99.2053,99.2053,99.1011,99.1706,4100.0
2015-02-18 12:10:00,114.25,114.25,114.14,114.14,1500.0,99.1793,99.1793,99.0838,99.0838,1500.0
2015-02-18 12:15:00,114.13,114.16,114.07,114.13,4400.0,99.0751,99.1011,99.023,99.0751,4400.0
2015-02-18 12:20:00,114.14,114.2,114.12,114.2,4100.0,99.0838,99.1359,99.0664,99.1359,4100.0
2015-02-18 12:25:00,114.2,114.21,114.16,114.17,2800.0,99.1359,99.1445,99.1011,99.1098,2800.0
2015-02-18 12:30:00,114.16,114.26,114.14,114.16,3000.0,99.1011,99.188,99.0838,99.1011,3000.0
2015-02-18 12:35:00,114.15,114.24,114.12,114.17,3300.0,99.0925,99.1706,99.0664,99.1098,3300.0
2015-02-18 12:40:00,114.17,114.18,114.08,114.08,2700.0,99.1098,99.1185,99.0317,99.0317,2700.0
2015-02-18 12:45:00,114.04,114.16,114.04,114.09,3600.0,98.997,99.1011,98.997,99.0404,3600.0
2015-02-18 12:50:00,114.07,114.09,113.98,113.98,3800.0,99.023,99.0404,98.9449,98.9449,3800.0
2015-02-18 12:55:00,113.96,114.01,113.93,113.97,3900.0,98.9275,98.9709,98.9015,98.9362,3900.0
2015-02-18 13:00:00,113.98,114.16,113.98,114.13,4400.0,98.9449,99.1011,98.9449,99.0751,4400.0
2015-02-18 13:05:00,114.11,114.24,114.09,114.21,6700.0,99.0577,99.1706,99.0404,99.1445,6700.0
2015-02-18 13:10:00,114.22,114.27,114.16,114.16,5500.0,99.1532,99.1966,99.1011,99.1011,5500.0
2015-02-18 13:15:00,114.18,114.24,114.15,114.21,2800.0,99.1185,99.1706,99.0925,99.1445,2800.0
2015-02-18 13:20:00,114.17,114.2,114.15,114.18,2700.0,99.1098,99.1359,99.0925,99.1185,2700.0
2015-02-18 13:25:00,114.15,114.16,114.11,114.14,1700.0,99.0925,99.1011,99.0577,99.0838,1700.0
2015-02-18 13:30:00,114.14,114.18,114.11,114.11,3100.0,99.0838,99.1185,99.0577,99.0577,3100.0
2015-02-18 13:35:00,114.1,114.15,114.08,114.08,3200.0,99.0491,99.0925,99.0317,99.0317,3200.0
2015-02-18 13:40:00,114.09,114.18,114.09,114.14,2800.0,99.0404,99.1185,99.0404,99.0838,2800.0
2015-02-18 13:45:00,114.13,114.24,114.12,114.21,4400.0,99.0751,99.1706,99.0664,99.1445,4400.0
2015-02-18 13:50:00,114.19,114.31,114.16,114.22,5600.0,99.1272,99.2314,99.1011,99.1532,5600.0
2015-02-18 13:55:00,114.2,114.21,114.11,114.14,2700.0,99.1359,99.1445,99.0577,99.0838,2700.0
2015-02-18 14:00:00,114.19,114.55,114.17,114.41,5700.0,99.1272,99.4397,99.1098,99.3182,5700.0
2015-02-18 14:05:00,114.37,114.62,114.37,114.57,4000.0,99.2834,99.5005,99.2834,99.4571,4000.0
2015-02-18 14:10:00,114.59,114.6,114.54,114.58,2400.0,99.4744,99.4831,99.431,99.4657,2400.0
2015-02-18 14:15:00,114.55,114.71,114.55,114.68,7400.0,99.4397,99.5786,99.4397,99.5525,7400.0
2015-02-18 14:20:00,114.67,114.77,114.66,114.69,12100.0,99.5439,99.6307,99.5352,99.5612,12100.0
2015-02-18 14:25:00,114.68,114.69,114.41,114.46,3500.0,99.5525,99.5612,99.3182,99.3616,3500.0
2015-02-18 14:30:00,114.42,114.5,114.41,114.43,4400.0,99.3268,99.3963,99.3182,99.3355,4400.0
2015-02-18 14:35:00,114.4,114.47,114.4,114.46,3600.0,99.3095,99.3702,99.3095,99.3616,3600.0
2015-02-18 14:40:00,114.47,114.55,114.45,114.54,3400.0,99.3702,99.4397,99.3529,99.431,3400.0
2015-02-18 14:45:00,114.53,114.55,114.44,114.44,2700.0,99.4223,99.4397,99.3442,99.3442,2700.0
2015-02-18 14:50:00,114.42,114.51,114.41,114.51,3100.0,99.3268,99.405,99.3182,99.405,3100.0
2015-02-18 14:55:00,114.5,114.56,114.47,114.56,6600.0,99.3963,99.4484,99.3702,99.4484,6600.0
2015-02-18 15:00:00,114.57,114.69,114.56,114.58,4800.0,99.4571,99.5612,99.4484,99.4657,4800.0
2015-02-18 15:05:00,114.57,114.72,114.57,114.66,5600.0,99.4571,99.5873,99.4571,99.5352,5600.0
2015-02-18 15:10:00,114.66,114.67,114.55,114.56,4100.0,99.5352,99.5439,99.4397,99.4484,4100.0
2015-02-18 15:15:00,114.55,114.59,114.5,114.58,5700.0,99.4397,99.4744,99.3963,99.4657,5700.0
2015-02-18 15:20:00,114.59,114.69,114.56,114.67,6100.0,99.4744,99.5612,99.4484,99.5439,6100.0
2015-02-18 15:25:00,114.66,114.68,114.61,114.68,6400.0,99.5352,99.5525,99.4918,99.5525,6400.0
2015-02-18 15:30:00,114.67,114.8,114.63,114.76,15600.0,99.5439,99.6567,99.5091,99.622,15600.0
2015-02-18 15:35:00,114.76,114.82,114.66,114.76,12600.0,99.622,99.6741,99.5352,99.622,12600.0
2015-02-18 15:40:00,114.76,114.76,114.68,114.72,14400.0,99.622,99.622,99.5525,99.5873,14400.0
2015-02-18 15:45:00,114.7,114.73,114.6,114.68,17000.0,99.5699,99.596,99.4831,99.5525,17000.0
2015-02-18 15:50:00,114.68,114.7,114.61,114.65,20200.0,99.5525,99.5699,99.4918,99.5265,20200.0
2015-02-18 15:55:00,114.64,114.73,114.62,114.66,41500.0,99.5178,99.596,99.5005,99.5352,41500.0
2015-02-19 09:30:00,114.66,114.68,114.43,114.49,8800.0,99.5352,99.5525,99.3355,99.3876,8800.0
2015-02-19 09:35:00,114.48,114.6,114.24,114.26,5600.0,99.3789,99.4831,99.1706,99.188,5600.0
2015-02-19 09:40:00,114.29,114.56,114.26,114.46,11000.0,99.214,99.4484,99.188,99.3616,11000.0
2015-02-19 09:45:00,114.54,114.55,114.39,114.44,5200.0,99.431,99.4397,99.3008,99.3442,5200.0
2015-02-19 09:50:00,114.43,114.97,114.42,114.97,6200.0,99.3355,99.8043,99.3268,99.8043,6200.0
2015-02-19 09:55:00,114.88,114.88,114.71,114.72,1700.0,99.7262,99.7262,99.5786,99.5873,1700.0
2015-02-19 10:00:00,114.8,114.8,114.64,114.65,2400.0,99.6567,99.6567,99.5178,99.5265,2400.0
2015-02-19 10:05:00,114.63,115.0,114.63,114.89,6200.0,99.5091,99.8303,99.5091,99.7348,6200.0
2015-02-19 10:10:00,114.84,114.84,114.72,114.75,8600.0,99.6914,99.6914,99.5873,99.6133,8600.0
2015-02-19 10:15:00,114.75,114.81,114.75,114.76,3300.0,99.6133,99.6654,99.6133,99.622,3300.0
2015-02-19 10:20:00,114.78,114.8,114.77,114.79,14700.0,99.6394,99.6567,99.6307,99.648,14700.0
2015-02-19 10:25:00,114.83,114.83,114.68,114.77,13100.0,99.6828,99.6828,99.5525,99.6307,13100.0
2015-02-19 10:30:00,114.82,114.83,114.75,114.78,4500.0,99.6741,99.6828,99.6133,99.6394,4500.0
2015-02-19 10:35:00,114.77,114.8,114.76,114.76,1400.0,99.6307,99.6567,99.622,99.622,1400.0
2015-02-19 10:40:00,114.76,114.84,114.75,114.81,1500.0,99.622,99.6914,99.6133,99.6654,1500.0
2015-02-19 10:45:00,114.81,114.82,114.75,114.75,1600.0,99.6654,99.6741,99.6133,99.6133,1600.0
2015-02-19 10:50:00,114.8,114.81,114.73,114.79,6200.0,99.6567,99.6654,99.596,99.648,6200.0
2015-02-19 10:55:00,114.76,114.85,114.76,114.77,1100.0,99.622,99.7001,99.622,99.6307,1100.0
2015-02-19 11:00:00,114.81,114.81,114.75,114.78,2700.0,99.6654,99.6654,99.6133,99.6394,2700.0
2015-02-19 11:05:00,114.78,114.8,114.76,114.77,1000.0,99.6394,99.6567,99.622,99.6307,1000.0
2015-02-19 11:10:00,114.75,114.82,114.71,114.72,8200.0,99.6133,99.6741,99.5786,99.5873,8200.0
2015-02-19 11:15:00,114.74,114.92,114.72,114.92,4100.0,99.6046,99.7609,99.5873,99.7609,4100.0
2015-02-19 11:20:00,114.88,114.95,114.87,114.92,4000.0,99.7262,99.7869,99.7175,99.7609,4000.0
2015-02-19 11:25:00,114.93,115.0,114.85,114.92,13700.0,99.7696,99.8303,99.7001,99.7609,13700.0
2015-02-19 11:30:00,114.89,115.0,114.89,114.97,17100.0,99.7348,99.8303,99.7348,99.8043,17100.0
2015-02-19 11:35:00,114.96,115.01,114.92,114.92,4900.0,99.7956,99.839,99.7609,99.7609,4900.0
2015-02-19 11:40:00,114.91,114.91,114.83,114.85,2500.0,99.7522,99.7522,99.6828,99.7001,2500.0
2015-02-19 11:45:00,114.85,114.93,114.85,114.87,4400.0,99.7001,99.7696,99.7001,99.7175,4400.0
2015-02-19 11:50:00,114.84,114.85,114.75,114.78,3900.0,99.6914,99.7001,99.6133,99.6394,3900.0
2015-02-19 11:55:00,114.77,114.81,114.76,114.78,1800.0,99.6307,99.6654,99.622,99.6394,1800.0
2015-02-19 12:00:00,114.78,114.82,114.77,114.79,1500.0,99.6394,99.6741,99.6307,99.648,1500.0
2015-02-19 12:05:00,114.79,114.86,114.79,114.85,4500.0,99.648,99.7088,99.648,99.7001,4500.0
2015-02-19 12:10:00,114.85,114.86,114.8,114.84,5200.0,99.7001,99.7088,99.6567,99.6914,5200.0
2015-02-19 12:15:00,114.83,114.83,114.74,114.76,6100.0,99.6828,99.6828,99.6046,99.622,6100.0
2015-02-19 12:20:00,114.77,114.79,114.75,114.76,2500.0,99.6307,99.648,99.6133,99.622,2500.0
2015-02-19 12:25:00,114.76,114.81,114.75,114.75,3900.0,99.622,99.6654,99.6133,99.6133,3900.0
2015-02-19 12:30:00,114.75,114.81,114.66,114.66,9300.0,99.6133,99.6654,99.5352,99.5352,9300.0
2015-02-19 12:35:00,114.64,114.68,114.57,114.66,4500.0,99.5178,99.5525,99.4571,99.5352,4500.0
2015-02-19 12:40:00,114.68,114.78,114.68,114.78,1800.0,99.5525,99.6394,99.5525,99.6394,1800.0
2015-02-19 12:45:00,114.75,114.83,114.73,114.8,4300.0,99.6133,99.6828,99.596,99.6567,4300.0
2015-02-19 12:50:00,114.76,114.76,114.67,114.72,5700.0,99.622,99.622,99.5439,99.5873,5700.0
2015-02-19 12:55:00,114.74,114.9,114.71,114.89,12700.0,99.6046,99.7435,99.5786,99.7348,12700.0
2015-02-19 13:00:00,114.86,114.9,114.75,114.83,5800.0,99.7088,99.7435,99.6133,99.6828,5800.0
2015-02-19 13:05:00,114.77,114.86,114.73,114.79,5600.0,99.6307,99.7088,99.596,99.648,5600.0
2015-02-19 13:10:00,114.85,114.85,114.74,114.81,3600.0,99.7001,99.7001,99.6046,99.6654,3600.0
2015-02-19 13:15:00,114.78,114.87,114.78,114.85,5400.0,99.6394,99.7175,99.6394,99.7001,5400.0
2015-02-19 13:20:00,114.85,114.97,114.78,114.82,3300.0,99.7001,99.8043,99.6394,99.6741,3300.0
2015-02-19 13:25:00,114.76,114.84,114.73,114.75,1600.0,99.622,99.6914,99.596,99.6133,1600.0
2015-02-19 13:30:00,114.76,114.76,114.73,114.73,1300.0,99.622,99.622,99.596,99.596,1300.0
2015-02-19 13:35:00,114.79,114.81,114.71,114.73,1200.0,99.648,99.6654,99.5786,99.596,1200.0
2015-02-19 13:40:00,114.71,114.73,114.66,114.71,2000.0,99.5786,99.596,99.5352,99.5786,2000.0
2015-02-19 13:45:00,114.72,114.73,114.64,114.69,1000.0,99.5873,99.596,99.5178,99.5612,1000.0
2015-02-19 13:50:00,114.73,114.79,114.71,114.79,1200.0,99.596,99.648,99.5786,99.648,1200.0
2015-02-19 13:55:00,114.8,114.83,114.8,114.82,1200.0,99.6567,99.6828,99.6567,99.6741,1200.0
2015-02-19 14:00:00,114.84,114.92,114.84,114.86,1900.0,99.6914,99.7609,99.6914,99.7088,1900.0
2015-02-19 14:05:00,114.86,114.91,114.85,114.87,1400.0,99.7088,99.7522,99.7001,99.7175,1400.0
2015-02-19 14:10:00,114.87,114.87,114.82,114.85,2000.0,99.7175,99.7175,99.6741,99.7001,2000.0
2015-02-19 14:15:00,114.88,114.91,114.81,114.85,2400.0,99.7262,99.7522,99.6654,99.7001,2400.0
2015-02-19 14:20:00,114.86,114.88,114.82,114.85,2500.0,99.7088,99.7262,99.6741,99.7001,2500.0
2015-02-19 14:25:00,114.83,114.85,114.75,114.76,2000.0,99.6828,99.7001,99.6133,99.622,2000.0
2015-02-19 14:30:00,114.74,114.75,114.72,114.72,2000.0,99.6046,99.6133,99.5873,99.5873,2000.0
2015-02-19 14:35:00,114.75,114.75,114.65,114.66,2300.0,99.6133,99.6133,99.5265,99.5352,2300.0
2015-02-19 14:40:00,114.67,114.69,114.6,114.69,2100.0,99.5439,99.5612,99.4831,99.5612,2100.0
2015-02-19 14:45:00,114.68,114.71,114.6,114.66,3200.0,99.5525,99.5786,99.4831,99.5352,3200.0
2015-02-19 14:50:00,114.61,114.68,114.6,114.67,1900.0,99.4918,99.5525,99.4831,99.5439,1900.0
2015-02-19 14:55:00,114.69,114.7,114.63,114.63,3700.0,99.5612,99.5699,99.5091,99.5091,3700.0
2015-02-19 15:00:00,114.63,114.7,114.63,114.67,2200.0,99.5091,99.5699,99.5091,99.5439,2200.0
2015-02-19 15:05:00,114.67,114.72,114.66,114.67,3100.0,99.5439,99.5873,99.5352,99.5439,3100.0
2015-02-19 15:10:00,114.65,114.71,114.65,114.68,7100.0,99.5265,99.5786,99.5265,99.5525,7100.0
2015-02-19 15:15:00,114.68,114.7,114.66,114.66,2900.0,99.5525,99.5699,99.5352,99.5352,2900.0
2015-02-19 15:20:00,114.65,114.71,114.63,114.65,3900.0,99.5265,99.5786,99.5091,99.5265,3900.0
2015-02-19 15:25:00,114.65,114.75,114.65,114.69,8400.0,99.5265,99.6133,99.5265,99.5612,8400.0
2015-02-19 15:30:00,114.69,114.85,114.67,114.84,10500.0,99.5612,99.7001,99.5439,99.6914,10500.0
2015-02-19 15:35:00,114.84,114.88,114.79,114.81,9500.0,99.6914,99.7262,99.648,99.6654,9500.0
2015-02-19 15:40:00,114.8,114.98,114.79,114.96,27900.0,99.6567,99.813,99.648,99.7956,27900.0
2015-02-19 15:45:00,114.93,114.93,114.74,114.83,26500.0,99.7696,99.7696,99.6046,99.6828,26500.0
2015-02-19 15:50:00,114.8,114.83,114.73,114.83,17800.0,99.6567,99.6828,99.596,99.6828,17800.0
2015-02-19 15:55:00,114.82,114.84,114.74,114.8,32200.0,99.6741,99.6914,99.6046,99.6567,32200.0
2015-02-20 09:30:00,114.7,114.7,114.0,114.34,72900.0,99.5699,99.5699,98.9622,99.2574,72900.0
2015-02-20 09:35:00,114.3,114.46,114.17,114.23,28200.0,99.2227,99.3616,99.1098,99.1619,28200.0
2015-02-20 09:40:00,114.23,114.23,113.96,114.0,20500.0,99.1619,99.1619,98.9275,98.9622,20500.0
2015-02-20 09:45:00,114.01,114.16,113.81,114.02,4500.0,98.9709,99.1011,98.7973,98.9796,4500.0
2015-02-20 09:50:00,113.94,114.34,113.94,114.2,2300.0,98.9102,99.2574,98.9102,99.1359,2300.0
2015-02-20 09:55:00,114.1,114.23,113.98,113.98,1400.0,99.0491,99.1619,98.9449,98.9449,1400.0
2015-02-20 10:00:00,114.0,114.04,113.89,113.99,6400.0,98.9622,98.997,98.8668,98.9536,6400.0
2015-02-20 10:05:00,114.02,114.03,113.87,114.0,2500.0,98.9796,98.9883,98.8494,98.9622,2500.0
2015-02-20 10:10:00,114.03,114.11,113.99,114.0,6300.0,98.9883,99.0577,98.9536,98.9622,6300.0
2015-02-20 10:15:00,114.06,114.09,113.89,113.94,36300.0,99.0143,99.0404,98.8668,98.9102,36300.0
2015-02-20 10:20:00,113.96,114.13,113.96,114.12,12200.0,98.9275,99.0751,98.9275,99.0664,12200.0
2015-02-20 10:25:00,114.13,114.18,113.94,113.94,3200.0,99.0751,99.1185,98.9102,98.9102,3200.0
2015-02-20 10:30:00,113.92,114.12,113.87,114.12,2900.0,98.8928,99.0664,98.8494,99.0664,2900.0
2015-02-20 10:35:00,114.09,114.22,114.07,114.22,4400.0,99.0404,99.1532,99.023,99.1532,4400.0
2015-02-20 10:40:00,114.4,114.43,114.23,114.23,2500.0,99.3095,99.3355,99.1619,99.1619,2500.0
2015-02-20 10:45:00,114.24,114.35,114.17,114.2,4900.0,99.1706,99.2661,99.1098,99.1359,4900.0
2015-02-20 10:50:00,114.21,114.33,114.21,114.33,10000.0,99.1445,99.2487,99.1445,99.2487,10000.0
2015-02-20 10:55:00,114.34,114.38,114.19,114.22,5400.0,99.2574,99.2921,99.1272,99.1532,5400.0
2015-02-20 11:00:00,114.24,114.37,114.19,114.19,4900.0,99.1706,99.2834,99.1272,99.1272,4900.0
2015-02-20 11:05:00,114.22,114.26,114.2,114.21,7900.0,99.1532,99.188,99.1359,99.1445,7900.0
2015-02-20 11:10:00,114.26,114.31,114.2,114.31,5300.0,99.188,99.2314,99.1359,99.2314,5300.0
2015-02-20 11:15:00,114.26,114.32,114.24,114.3,2700.0,99.188,99.24,99.1706,99.2227,2700.0
2015-02-20 11:20:00,114.32,114.39,114.24,114.39,4400.0,99.24,99.3008,99.1706,99.3008,4400.0
2015-02-20 11:25:00,114.36,114.38,114.31,114.38,6000.0,99.2748,99.2921,99.2314,99.2921,6000.0
2015-02-20 11:30:00,114.35,114.43,114.32,114.43,1600.0,99.2661,99.3355,99.24,99.3355,1600.0
2015-02-20 11:35:00,114.4,114.45,114.27,114.29,2900.0,99.3095,99.3529,99.1966,99.214,2900.0
2015-02-20 11:40:00,114.29,114.42,114.26,114.41,8100.0,99.214,99.3268,99.188,99.3182,8100.0
2015-02-20 11:45:00,114.35,114.36,114.29,114.31,3300.0,99.2661,99.2748,99.214,99.2314,3300.0
2015-02-20 11:50:00,114.31,114.47,114.3,114.45,5900.0,99.2314,99.3702,99.2227,99.3529,5900.0
2015-02-20 11:55:00,114.43,114.5,114.38,114.5,2100.0,99.3355,99.3963,99.2921,99.3963,2100.0
2015-02-20 12:00:00,114.46,114.6,114.44,114.6,5300.0,99.3616,99.4831,99.3442,99.4831,5300.0
2015-02-20 12:05:00,114.59,114.62,114.49,114.53,3500.0,99.4744,99.5005,99.3876,99.4223,3500.0
2015-02-20 12:10:00,114.55,114.67,114.52,114.64,7100.0,99.4397,99.5439,99.4137,99.5178,7100.0
2015-02-20 12:15:00,114.61,114.87,114.59,114.84,17900.0,99.4918,99.7175,99.4744,99.6914,17900.0
2015-02-20 12:20:00,114.87,114.88,114.77,114.77,27000.0,99.7175,99.7262,99.6307,99.6307,27000.0
2015-02-20 12:25:00,114.78,114.81,114.72,114.75,5400.0,99.6394,99.6654,99.5873,99.6133,5400.0
2015-02-20 12:30:00,114.73,114.74,114.68,114.72,2300.0,99.596,99.6046,99.5525,99.5873,2300.0
2015-02-20 12:35:00,114.72,114.91,114.72,114.77,6700.0,99.5873,99.7522,99.5873,99.6307,6700.0
2015-02-20 12:40:00,114.8,114.98,114.74,114.75,4400.0,99.6567,99.813,99.6046,99.6133,4400.0
2015-02-20 12:45:00,114.8,114.85,114.8,114.8,1900.0,99.6567,99.7001,99.6567,99.6567,1900.0
2015-02-20 12:50:00,114.82,114.9,114.81,114.9,1900.0,99.6741,99.7435,99.6654,99.7435,1900.0
2015-02-20 12:55:00,114.87,114.96,114.87,114.92,7200.0,99.7175,99.7956,99.7175,99.7609,7200.0
2015-02-20 13:00:00,114.9,114.99,114.85,114.91,10100.0,99.7435,99.8217,99.7001,99.7522,10100.0
2015-02-20 13:05:00,114.9,114.93,114.83,114.9,11600.0,99.7435,99.7696,99.6828,99.7435,11600.0
2015-02-20 13:10:00,114.98,115.01,114.95,114.97,6600.0,99.813,99.839,99.7869,99.8043,6600.0
2015-02-20 13:15:00,114.99,114.99,114.92,114.92,6400.0,99.8217,99.8217,99.7609,99.7609,6400.0
2015-02-20 13:20:00,114.92,114.97,114.9,114.97,3900.0,99.7609,99.8043,99.7435,99.8043,3900.0
2015-02-20 13:25:00,114.97,114.98,114.91,114.91,2800.0,99.8043,99.813,99.7522,99.7522,2800.0
2015-02-20 13:30:00,114.94,114.94,114.87,114.87,1800.0,99.7783,99.7783,99.7175,99.7175,1800.0
2015-02-20 13:35:00,114.88,114.97,114.83,114.96,4800.0,99.7262,99.8043,99.6828,99.7956,4800.0
2015-02-20 13:40:00,114.95,114.97,114.88,114.9,5100.0,99.7869,99.8043,99.7262,99.7435,5100.0
2015-02-20 13:45:00,114.9,114.9,114.88,114.9,3500.0,99.7435,99.7435,99.7262,99.7435,3500.0
2015-02-20 13:50:00,114.92,114.98,114.92,114.97,5200.0,99.7609,99.813,99.7609,99.8043,5200.0
2015-02-20 13:55:00,114.98,115.22,114.95,115.2,13500.0,99.813,100.0213,99.7869,100.004,13500.0
2015-02-20 14:00:00,115.21,115.33,115.21,115.33,4000.0,100.0126,100.1168,100.0126,100.1168,4000.0
2015-02-20 14:05:00,115.33,115.43,115.32,115.36,7900.0,100.1168,100.2036,100.1081,100.1428,7900.0
2015-02-20 14:10:00,115.36,115.36,115.24,115.26,3900.0,100.1428,100.1428,100.0387,100.056,3900.0
2015-02-20 14:15:00,115.25,115.26,115.2,115.23,5200.0,100.0474,100.056,100.004,100.03,5200.0
2015-02-20 14:20:00,115.24,115.57,115.24,115.57,9100.0,100.0387,100.3251,100.0387,100.3251,9100.0
2015-02-20 14:25:00,115.58,115.73,115.57,115.57,18900.0,100.3338,100.464,100.3251,100.3251,18900.0
2015-02-20 14:30:00,115.52,115.52,115.28,115.4,28500.0,100.2817,100.2817,100.0734,100.1776,28500.0
2015-02-20 14:35:00,115.4,115.4,115.3,115.38,81000.0,100.1776,100.1776,100.0908,100.1602,81000.0
2015-02-20 14:40:00,115.35,115.39,115.28,115.3,5800.0,100.1342,100.1689,100.0734,100.0908,5800.0
2015-02-20 14:45:00,115.29,115.53,115.26,115.53,46300.0,100.0821,100.2904,100.056,100.2904,46300.0
2015-02-20 14:50:00,115.53,115.54,115.41,115.43,6400.0,100.2904,100.2991,100.1863,100.2036,6400.0
2015-02-20 14:55:00,115.44,115.54,115.38,115.54,4200.0,100.2123,100.2991,100.1602,100.2991,4200.0
2015-02-20 15:00:00,115.54,115.75,115.54,115.75,5000.0,100.2991,100.4814,100.2991,100.4814,5000.0
2015-02-20 15:05:00,115.76,115.81,115.72,115.78,8900.0,100.4901,100.5335,100.4554,100.5074,8900.0
2015-02-20 15:10:00,115.8,115.9,115.74,115.75,31400.0,100.5248,100.6116,100.4727,100.4814,31400.0
2015-02-20 15:15:00,115.75,115.81,115.66,115.69,6500.0,100.4814,100.5335,100.4033,100.4293,6500.0
2015-02-20 15:20:00,115.73,115.86,115.73,115.86,6000.0,100.464,100.5769,100.464,100.5769,6000.0
2015-02-20 15:25:00,115.85,115.88,115.84,115.87,10200.0,100.5682,100.5943,100.5595,100.5856,10200.0
2015-02-20 15:30:00,115.87,115.98,115.84,115.95,10200.0,100.5856,100.6811,100.5595,100.655,10200.0
2015-02-20 15:35:00,115.93,115.93,115.88,115.88,7600.0,100.6377,100.6377,100.5943,100.5943,7600.0
2015-02-20 15:40:00,115.89,115.93,115.84,115.85,9700.0,100.6029,100.6377,100.5595,100.5682,9700.0
2015-02-20 15:45:00,115.85,115.85,115.7,115.71,20500.0,100.5682,100.5682,100.438,100.4467,20500.0
2015-02-20 15:50:00,115.72,115.75,115.7,115.73,16700.0,100.4554,100.4814,100.438,100.464,16700.0
2015-02-20 15:55:00,115.72,115.8,115.68,115.77,33900.0,100.4554,100.5248,100.4206,100.4988,33900.0
2015-02-23 09:30:00,115.25,115.33,115.02,115.12,37400.0,100.0474,100.1168,99.8477,99.9345,37400.0
2015-02-23 09:35:00,115.26,115.61,115.13,115.53,3400.0,100.056,100.3599,99.9432,100.2904,3400.0
2015-02-23 09:40:00,115.56,115.75,115.48,115.59,4100.0,100.3165,100.4814,100.247,100.3425,4100.0
2015-02-23 09:45:00,115.54,115.59,115.35,115.35,1600.0,100.2991,100.3425,100.1342,100.1342,1600.0
2015-02-23 09:50:00,115.36,115.45,115.36,115.42,4200.0,100.1428,100.221,100.1428,100.1949,4200.0
2015-02-23 09:55:00,115.4,115.49,115.28,115.49,4900.0,100.1776,100.2557,100.0734,100.2557,4900.0
2015-02-23 10:00:00,115.42,115.49,115.36,115.45,3200.0,100.1949,100.2557,100.1428,100.221,3200.0
2015-02-23 10:05:00,115.42,115.43,115.21,115.27,2400.0,100.1949,100.2036,100.0126,100.0647,2400.0
2015-02-23 10:10:00,115.27,115.37,115.26,115.29,3900.0,100.0647,100.1515,100.056,100.0821,3900.0
2015-02-23 10:15:00,115.29,115.33,115.21,115.3,3300.0,100.0821,100.1168,100.0126,100.0908,3300.0
2015-02-23 10:20:00,115.27,115.27,115.19,115.25,3300.0,100.0647,100.0647,99.9953,100.0474,3300.0
2015-02-23 10:25:00,115.28,115.59,115.14,115.59,51500.0,100.0734,100.3425,99.9519,100.3425,51500.0
2015-02-23 10:30:00,115.52,115.76,115.5,115.76,4000.0,100.2817,100.4901,100.2644,100.4901,4000.0
2015-02-23 10:35:00,115.72,115.77,115.61,115.71,6100.0,100.4554,100.4988,100.3599,100.4467,6100.0
2015-02-23 10:40:00,115.66,115.66,115.4,115.4,15300.0,100.4033,100.4033,100.1776,100.1776,15300.0
2015-02-23 10:45:00,115.45,115.45,115.27,115.27,2400.0,100.221,100.221,100.0647,100.0647,2400.0
2015-02-23 10:50:00,115.27,115.34,115.2,115.33,3600.0,100.0647,100.1255,100.004,100.1168,3600.0
2015-02-23 10:55:00,115.28,115.31,115.25,115.25,1100.0,100.0734,100.0994,100.0474,100.0474,1100.0
2015-02-23 11:00:00,115.27,115.35,115.22,115.23,4800.0,100.0647,100.1342,100.0213,100.03,4800.0
2015-02-23 11:05:00,115.2,115.36,115.12,115.36,58600.0,100.004,100.1428,99.9345,100.1428,58600.0
2015-02-23 11:10:00,115.3,115.35,115.27,115.27,1800.0,100.0908,100.1342,100.0647,100.0647,1800.0
2015-02-23 11:15:00,115.24,115.32,115.24,115.29,800.0,100.0387,100.1081,100.0387,100.0821,800.0
2015-02-23 11:20:00,115.28,115.38,115.28,115.33,3000.0,100.0734,100.1602,100.0734,100.1168,3000.0
2015-02-23 11:25:00,115.3,115.35,115.21,115.21,1700.0,100.0908,100.1342,100.0126,100.0126,1700.0
2015-02-23 11:30:00,115.19,115.23,115.17,115.2,2500.0,99.9953,100.03,99.9779,100.004,2500.0
2015-02-23 11:35:00,115.2,115.22,115.18,115.2,3000.0,100.004,100.0213,99.9866,100.004,3000.0
2015-02-23 11:40:00,115.18,115.29,115.16,115.29,3000.0,99.9866,100.0821,99.9692,100.0821,3000.0
2015-02-23 11:45:00,115.3,115.33,115.27,115.27,800.0,100.0908,100.1168,100.0647,100.0647,800.0
2015-02-23 11:50:00,115.27,115.41,115.26,115.34,9500.0,100.0647,100.1863,100.056,100.1255,9500.0
2015-02-23 11:55:00,115.36,115.38,115.33,115.37,4100.0,100.1428,100.1602,100.1168,100.1515,4100.0
2015-02-23 12:00:00,115.38,115.44,115.37,115.37,1900.0,100.1602,100.2123,100.1515,100.1515,1900.0
2015-02-23 12:05:00,115.4,115.41,115.36,115.36,14100.0,100.1776,100.1863,100.1428,100.1428,14100.0
2015-02-23 12:10:00,115.34,115.37,115.2,115.2,22500.0,100.1255,100.1515,100.004,100.004,22500.0
2015-02-23 12:15:00,115.2,115.25,115.15,115.19,1400.0,100.004,100.0474,99.9606,99.9953,1400.0
2015-02-23 12:20:00,115.17,115.18,115.11,115.13,3700.0,99.9779,99.9866,99.9258,99.9432,3700.0
2015-02-23 12:25:00,115.13,115.18,115.13,115.16,1000.0,99.9432,99.9866,99.9432,99.9692,1000.0
2015-02-23 12:30:00,115.18,115.25,115.18,115.21,1600.0,99.9866,100.0474,99.9866,100.0126,1600.0
2015-02-23 12:35:00,115.23,115.37,115.23,115.24,4000.0,100.03,100.1515,100.03,100.0387,4000.0
2015-02-23 12:40:00,115.25,115.29,115.18,115.18,3700.0,100.0474,100.0821,99.9866,99.9866,3700.0
2015-02-23 12:45:00,115.2,115.23,115.15,115.2,4000.0,100.004,100.03,99.9606,100.004,4000.0
2015-02-23 12:50:00,115.18,115.21,115.15,115.19,1300.0,99.9866,100.0126,99.9606,99.9953,1300.0
2015-02-23 12:55:00,115.2,115.24,115.17,115.18,2200.0,100.004,100.0387,99.9779,99.9866,2200.0
2015-02-23 13:00:00,115.15,115.2,115.15,115.15,1600.0,99.9606,100.004,99.9606,99.9606,1600.0
2015-02-23 13:05:00,115.2,115.25,115.15,115.18,4300.0,100.004,100.0474,99.9606,99.9866,4300.0
2015-02-23 13:10:00,115.19,115.27,115.17,115.17,4400.0,99.9953,100.0647,99.9779,99.9779,4400.0
2015-02-23 13:15:00,115.19,115.19,115.16,115.17,1900.0,99.9953,99.9953,99.9692,99.9779,1900.0
2015-02-23 13:20:00,115.18,115.21,115.18,115.19,1300.0,99.9866,100.0126,99.9866,99.9953,1300.0
2015-02-23 13:25:00,115.17,115.21,115.17,115.21,2200.0,99.9779,100.0126,99.9779,100.0126,2200.0
2015-02-23 13:30:00,115.21,115.24,115.12,115.19,7100.0,100.0126,100.0387,99.9345,99.9953,7100.0
2015-02-23 13:35:00,115.17,115.24,115.15,115.2,4500.0,99.9779,100.0387,99.9606,100.004,4500.0
2015-02-23 13:40:00,115.17,115.18,115.1,115.13,4900.0,99.9779,99.9866,99.9171,99.9432,4900.0
2015-02-23 13:45:00,115.13,115.15,115.09,115.15,3500.0,99.9432,99.9606,99.9085,99.9606,3500.0
2015-02-23 13:50:00,115.16,115.22,115.15,115.21,3200.0,99.9692,100.0213,99.9606,100.0126,3200.0
2015-02-23 13:55:00,115.2,115.2,115.14,115.17,4000.0,100.004,100.004,99.9519,99.9779,4000.0
2015-02-23 14:00:00,115.19,115.22,115.18,115.2,3700.0,99.9953,100.0213,99.9866,100.004,3700.0
2015-02-23 14:05:00,115.17,115.23,115.17,115.2,8600.0,99.9779,100.03,99.9779,100.004,8600.0
2015-02-23 14:10:00,115.22,115.22,115.04,115.08,3900.0,100.0213,100.0213,99.8651,99.8998,3900.0
2015-02-23 14:15:00,115.05,115.11,115.05,115.07,1800.0,99.8737,99.9258,99.8737,99.8911,1800.0
2015-02-23 14:20:00,115.04,115.05,114.94,115.01,8800.0,99.8651,99.8737,99.7783,99.839,8800.0
2015-02-23 14:25:00,115.03,115.06,114.96,115.03,6600.0,99.8564,99.8824,99.7956,99.8564,6600.0
2015-02-23 14:30:00,115.02,115.1,115.0,115.08,7300.0,99.8477,99.9171,99.8303,99.8998,7300.0
2015-02-23 14:35:00,115.08,115.13,114.98,115.0,13400.0,99.8998,99.9432,99.813,99.8303,13400.0
2015-02-23 14:40:00,114.99,114.99,114.87,114.95,3800.0,99.8217,99.8217,99.7175,99.7869,3800.0
2015-02-23 14:45:00,114.92,114.98,114.91,114.98,2100.0,99.7609,99.813,99.7522,99.813,2100.0
2015-02-23 14:50:00,114.99,115.01,114.89,114.89,4600.0,99.8217,99.839,99.7348,99.7348,4600.0
2015-02-23 14:55:00,114.89,114.99,114.89,114.94,4900.0,99.7348,99.8217,99.7348,99.7783,4900.0
2015-02-23 15:00:00,114.91,115.02,114.88,114.94,7900.0,99.7522,99.8477,99.7262,99.7783,7900.0
2015-02-23 15:05:00,114.92,114.95,114.81,114.88,8300.0,99.7609,99.7869,99.6654,99.7262,8300.0
2015-02-23 15:10:00,114.87,114.98,114.86,114.96,8000.0,99.7175,99.813,99.7088,99.7956,8000.0
2015-02-23 15:15:00,114.93,114.99,114.9,114.98,4800.0,99.7696,99.8217,99.7435,99.813,4800.0
2015-02-23 15:20:00,114.98,114.98,114.91,114.92,5700.0,99.813,99.813,99.7522,99.7609,5700.0
2015-02-23 15:25:00,114.92,114.96,114.91,114.91,9600.0,99.7609,99.7956,99.7522,99.7522,9600.0
2015-02-23 15:30:00,114.94,115.0,114.92,115.0,15000.0,99.7783,99.8303,99.7609,99.8303,15000.0
2015-02-23 15:35:00,115.0,115.06,114.98,115.0,20700.0,99.8303,99.8824,99.813,99.8303,20700.0
2015-02-23 15:40:00,115.0,115.02,114.93,114.96,25400.0,99.8303,99.8477,99.7696,99.7956,25400.0
2015-02-23 15:45:00,114.94,114.97,114.89,114.89,20100.0,99.7783,99.8043,99.7348,99.7348,20100.0
2015-02-23 15:50:00,114.91,114.97,114.89,114.94,32200.0,99.7522,99.8043,99.7348,99.7783,32200.0
2015-02-23 15:55:00,114.94,114.97,114.91,114.95,53800.0,99.7783,99.8043,99.7522,99.7869,53800.0
2015-02-24 09:30:00,115.15,115.49,115.02,115.26,18700.0,99.9606,100.2557,99.8477,100.056,18700.0
2015-02-24 09:35:00,115.31,115.89,115.26,115.8,9900.0,100.0994,100.6029,100.056,100.5248,9900.0
2015-02-24 09:40:00,115.79,115.79,115.5,115.63,3900.0,100.5161,100.5161,100.2644,100.3772,3900.0
2015-02-24 09:45:00,115.73,115.91,115.67,115.8,8200.0,100.464,100.6203,100.412,100.5248,8200.0
2015-02-24 09:50:00,115.78,115.79,115.63,115.7,15300.0,100.5074,100.5161,100.3772,100.438,15300.0
2015-02-24 09:55:00,115.77,115.97,115.77,115.86,7800.0,100.4988,100.6724,100.4988,100.5769,7800.0
2015-02-24 10:00:00,115.85,115.89,115.61,115.78,7700.0,100.5682,100.6029,100.3599,100.5074,7700.0
2015-02-24 10:05:00,115.75,116.0,115.75,116.0,8300.0,100.4814,100.6984,100.4814,100.6984,8300.0
2015-02-24 10:10:00,116.0,116.13,115.96,116.12,10400.0,100.6984,100.8113,100.6637,100.8026,10400.0
2015-02-24 10:15:00,116.14,116.16,115.89,115.89,8300.0,100.82,100.8373,100.6029,100.6029,8300.0
2015-02-24 10:20:00,115.95,116.01,115.9,116.0,7400.0,100.655,100.7071,100.6116,100.6984,7400.0
2015-02-24 10:25:00,115.95,116.09,115.9,116.09,8600.0,100.655,100.7766,100.6116,100.7766,8600.0
2015-02-24 10:30:00,116.15,116.23,116.13,116.17,4100.0,100.8286,100.8981,100.8113,100.846,4100.0
2015-02-24 10:35:00,116.14,116.16,116.0,116.03,7100.0,100.82,100.8373,100.6984,100.7245,7100.0
2015-02-24 10:40:00,116.0,116.11,115.95,116.11,14200.0,100.6984,100.7939,100.655,100.7939,14200.0
2015-02-24 10:45:00,116.04,116.13,115.94,116.01,4300.0,100.7332,100.8113,100.6463,100.7071,4300.0
2015-02-24 10:50:00,116.0,116.04,115.88,116.0,6200.0,100.6984,100.7332,100.5943,100.6984,6200.0
2015-02-24 10:55:00,115.97,116.15,115.97,116.15,3100.0,100.6724,100.8286,100.6724,100.8286,3100.0
2015-02-24 11:00:00,116.18,116.2,116.03,116.06,4000.0,100.8547,100.872,100.7245,100.7505,4000.0
2015-02-24 11:05:00,116.03,116.11,115.96,116.03,7400.0,100.7245,100.7939,100.6637,100.7245,7400.0
2015-02-24 11:10:00,116.03,116.16,115.97,116.09,11600.0,100.7245,100.8373,100.6724,100.7766,11600.0
2015-02-24 11:15:00,116.09,116.09,115.68,115.68,42500.0,100.7766,100.7766,100.4206,100.4206,42500.0
2015-02-24 11:20:00,115.67,115.94,115.58,115.8,26100.0,100.412,100.6463,100.3338,100.5248,26100.0
2015-02-24 11:25:00,115.77,115.99,115.74,115.99,4400.0,100.4988,100.6897,100.4727,100.6897,4400.0
2015-02-24 11:30:00,116.01,116.1,115.98,116.07,8100.0,100.7071,100.7852,100.6811,100.7592,8100.0
2015-02-24 11:35:00,116.06,116.06,115.75,115.76,5100.0,100.7505,100.7505,100.4814,100.4901,5100.0
2015-02-24 11:40:00,115.75,115.81,115.68,115.8,7200.0,100.4814,100.5335,100.4206,100.5248,7200.0
2015-02-24 11:45:00,115.78,115.84,115.64,115.64,4900.0,100.5074,100.5595,100.3859,100.3859,4900.0
2015-02-24 11:50:00,115.64,115.74,115.6,115.72,3500.0,100.3859,100.4727,100.3512,100.4554,3500.0
2015-02-24 11:55:00,115.73,115.95,115.66,115.91,11500.0,100.464,100.655,100.4033,100.6203,11500.0
2015-02-24 12:00:00,115.91,115.95,115.81,115.81,3200.0,100.6203,100.655,100.5335,100.5335,3200.0
2015-02-24 12:05:00,115.82,115.82,115.7,115.76,6600.0,100.5422,100.5422,100.438,100.4901,6600.0
2015-02-24 12:10:00,115.81,115.91,115.81,115.91,3900.0,100.5335,100.6203,100.5335,100.6203,3900.0
2015-02-24 12:15:00,115.91,115.95,115.87,115.95,1800.0,100.6203,100.655,100.5856,100.655,1800.0
2015-02-24 12:20:00,115.96,116.02,115.89,116.01,5600.0,100.6637,100.7158,100.6029,100.7071,5600.0
2015-02-24 12:25:00,115.99,115.99,115.91,115.97,2700.0,100.6897,100.6897,100.6203,100.6724,2700.0
2015-02-24 12:30:00,115.95,115.96,115.78,115.84,4400.0,100.655,100.6637,100.5074,100.5595,4400.0
2015-02-24 12:35:00,115.85,115.94,115.8,115.83,8000.0,100.5682,100.6463,100.5248,100.5509,8000.0
2015-02-24 12:40:00,115.84,115.88,115.78,115.83,3000.0,100.5595,100.5943,100.5074,100.5509,3000.0
2015-02-24 12:45:00,115.89,115.9,115.81,115.85,5100.0,100.6029,100.6116,100.5335,100.5682,5100.0
2015-02-24 12:50:00,115.88,115.9,115.85,115.9,3200.0,100.5943,100.6116,100.5682,100.6116,3200.0
2015-02-24 12:55:00,115.92,115.98,115.86,115.87,5900.0,100.629,100.6811,100.5769,100.5856,5900.0
2015-02-24 13:00:00,115.89,115.92,115.81,115.84,5500.0,100.6029,100.629,100.5335,100.5595,5500.0
2015-02-24 13:05:00,115.88,115.9,115.8,115.83,4200.0,100.5943,100.6116,100.5248,100.5509,4200.0
2015-02-24 13:10:00,115.87,115.9,115.79,115.86,6200.0,100.5856,100.6116,100.5161,100.5769,6200.0
2015-02-24 13:15:00,115.82,115.84,115.78,115.82,2800.0,100.5422,100.5595,100.5074,100.5422,2800.0
2015-02-24 13:20:00,115.8,115.87,115.76,115.8,16300.0,100.5248,100.5856,100.4901,100.5248,16300.0
2015-02-24 13:25:00,115.8,115.89,115.79,115.79,6100.0,100.5248,100.6029,100.5161,100.5161,6100.0
2015-02-24 13:30:00,115.8,115.91,115.8,115.87,5200.0,100.5248,100.6203,100.5248,100.5856,5200.0
2015-02-24 13:35:00,115.87,115.87,115.79,115.79,4400.0,100.5856,100.5856,100.5161,100.5161,4400.0
2015-02-24 13:40:00,115.79,115.85,115.63,115.85,17000.0,100.5161,100.5682,100.3772,100.5682,17000.0
2015-02-24 13:45:00,115.84,115.85,115.69,115.7,5200.0,100.5595,100.5682,100.4293,100.438,5200.0
2015-02-24 13:50:00,115.71,115.81,115.69,115.73,4900.0,100.4467,100.5335,100.4293,100.464,4900.0
2015-02-24 13:55:00,115.75,115.84,115.68,115.77,9400.0,100.4814,100.5595,100.4206,100.4988,9400.0
2015-02-24 14:00:00,115.75,115.82,115.68,115.76,7600.0,100.4814,100.5422,100.4206,100.4901,7600.0
2015-02-24 14:05:00,115.79,115.89,115.76,115.88,13200.0,100.5161,100.6029,100.4901,100.5943,13200.0
2015-02-24 14:10:00,115.88,115.89,115.77,115.8,17000.0,100.5943,100.6029,100.4988,100.5248,17000.0
2015-02-24 14:15:00,115.8,115.82,115.78,115.78,3100.0,100.5248,100.5422,100.5074,100.5074,3100.0
2015-02-24 14:20:00,115.77,115.81,115.75,115.77,4400.0,100.4988,100.5335,100.4814,100.4988,4400.0
2015-02-24 14:25:00,115.78,115.86,115.78,115.81,10100.0,100.5074,100.5769,100.5074,100.5335,10100.0
2015-02-24 14:30:00,115.81,115.84,115.73,115.78,37800.0,100.5335,100.5595,100.464,100.5074,37800.0
2015-02-24 14:35:00,115.8,115.86,115.77,115.78,4600.0,100.5248,100.5769,100.4988,100.5074,4600.0
2015-02-24 14:40:00,115.8,115.86,115.75,115.82,11400.0,100.5248,100.5769,100.4814,100.5422,11400.0
2015-02-24 14:45:00,115.84,115.85,115.8,115.82,4300.0,100.5595,100.5682,100.5248,100.5422,4300.0
2015-02-24 14:50:00,115.81,115.85,115.77,115.79,11500.0,100.5335,100.5682,100.4988,100.5161,11500.0
2015-02-24 14:55:00,115.77,115.77,115.71,115.73,5600.0,100.4988,100.4988,100.4467,100.464,5600.0
2015-02-24 15:00:00,115.78,115.79,115.72,115.72,4300.0,100.5074,100.5161,100.4554,100.4554,4300.0
2015-02-24 15:05:00,115.74,115.85,115.73,115.8,13900.0,100.4727,100.5682,100.464,100.5248,13900.0
2015-02-24 15:10:00,115.8,115.81,115.75,115.77,10300.0,100.5248,100.5335,100.4814,100.4988,10300.0
2015-02-24 15:15:00,115.77,115.87,115.77,115.87,10300.0,100.4988,100.5856,100.4988,100.5856,10300.0
2015-02-24 15:20:00,115.85,115.9,115.85,115.9,12900.0,100.5682,100.6116,100.5682,100.6116,12900.0
2015-02-24 15:25:00,115.88,115.92,115.84,115.91,15900.0,100.5943,100.629,100.5595,100.6203,15900.0
2015-02-24 15:30:00,115.92,116.0,115.88,115.96,17500.0,100.629,100.6984,100.5943,100.6637,17500.0
2015-02-24 15:35:00,115.96,116.02,115.9,115.98,20900.0,100.6637,100.7158,100.6116,100.6811,20900.0
2015-02-24 15:40:00,115.96,116.03,115.88,115.91,18000.0,100.6637,100.7245,100.5943,100.6203,18000.0
2015-02-24 15:45:00,115.95,115.99,115.79,115.8,30600.0,100.655,100.6897,100.5161,100.5248,30600.0
2015-02-24 15:50:00,115.81,115.88,115.8,115.86,26400.0,100.5335,100.5943,100.5248,100.5769,26400.0
2015-02-24 15:55:00,115.86,115.88,115.67,115.74,90100.0,100.5769,100.5943,100.412,100.4727,90100.0
2015-02-25 09:30:00,116.29,116.29,115.35,115.35,17000.0,100.9502,100.9502,100.1342,100.1342,17000.0
2015-02-25 09:35:00,115.35,115.35,115.08,115.14,9100.0,100.1342,100.1342,99.8998,99.9519,9100.0
2015-02-25 09:40:00,115.15,115.23,114.95,114.95,9700.0,99.9606,100.03,99.7869,99.7869,9700.0
2015-02-25 09:45:00,114.94,114.98,114.69,114.69,5900.0,99.7783,99.813,99.5612,99.5612,5900.0
2015-02-25 09:50:00,114.7,114.74,114.52,114.52,16800.0,99.5699,99.6046,99.4137,99.4137,16800.0
2015-02-25 09:55:00,114.52,114.62,114.33,114.44,12200.0,99.4137,99.5005,99.2487,99.3442,12200.0
2015-02-25 10:00:00,114.39,114.64,114.26,114.36,39600.0,99.3008,99.5178,99.188,99.2748,39600.0
2015-02-25 10:05:00,114.37,114.45,114.1,114.33,26400.0,99.2834,99.3529,99.0491,99.2487,26400.0
2015-02-25 10:10:00,114.31,114.42,114.24,114.37,15600.0,99.2314,99.3268,99.1706,99.2834,15600.0
2015-02-25 10:15:00,114.39,114.47,114.14,114.26,22400.0,99.3008,99.3702,99.0838,99.188,22400.0
2015-02-25 10:20:00,114.26,114.26,113.62,113.66,33300.0,99.188,99.188,98.6324,98.6671,33300.0
2015-02-25 10:25:00,113.66,114.19,113.64,114.11,12800.0,98.6671,99.1272,98.6497,99.0577,12800.0
2015-02-25 10:30:00,114.09,114.23,114.02,114.15,6900.0,99.0404,99.1619,98.9796,99.0925,6900.0
2015-02-25 10:35:00,114.16,114.23,114.1,114.12,2300.0,99.1011,99.1619,99.0491,99.0664,2300.0
2015-02-25 10:40:00,114.12,114.43,114.04,114.43,8500.0,99.0664,99.3355,98.997,99.3355,8500.0
2015-02-25 10:45:00,114.37,114.58,114.37,114.55,9400.0,99.2834,99.4657,99.2834,99.4397,9400.0
2015-02-25 10:50:00,114.56,114.59,114.45,114.45,6300.0,99.4484,99.4744,99.3529,99.3529,6300.0
2015-02-25 10:55:00,114.48,114.54,114.46,114.46,6900.0,99.3789,99.431,99.3616,99.3616,6900.0
2015-02-25 11:00:00,114.5,114.52,114.24,114.25,3100.0,99.3963,99.4137,99.1706,99.1793,3100.0
2015-02-25 11:05:00,114.31,114.31,114.25,114.25,5500.0,99.2314,99.2314,99.1793,99.1793,5500.0
2015-02-25 11:10:00,114.28,114.43,114.27,114.34,16500.0,99.2053,99.3355,99.1966,99.2574,16500.0
2015-02-25 11:15:00,114.34,114.48,114.34,114.4,3700.0,99.2574,99.3789,99.2574,99.3095,3700.0
2015-02-25 11:20:00,114.37,114.54,114.31,114.49,10400.0,99.2834,99.431,99.2314,99.3876,10400.0
2015-02-25 11:25:00,114.47,114.49,114.4,114.49,3200.0,99.3702,99.3876,99.3095,99.3876,3200.0
2015-02-25 11:30:00,114.46,114.52,114.42,114.51,4600.0,99.3616,99.4137,99.3268,99.405,4600.0
2015-02-25 11:35:00,114.52,114.54,114.44,114.48,6600.0,99.4137,99.431,99.3442,99.3789,6600.0
2015-02-25 11:40:00,114.51,114.56,114.44,114.47,5500.0,99.405,99.4484,99.3442,99.3702,5500.0
2015-02-25 11:45:00,114.46,114.53,114.45,114.45,3000.0,99.3616,99.4223,99.3529,99.3529,3000.0
2015-02-25 11:50:00,114.47,114.5,114.31,114.31,4500.0,99.3702,99.3963,99.2314,99.2314,4500.0
2015-02-25 11:55:00,114.3,114.3,114.09,114.11,8200.0,99.2227,99.2227,99.0404,99.0577,8200.0
2015-02-25 12:00:00,114.11,114.14,113.99,114.0,10900.0,99.0577,99.0838,98.9536,98.9622,10900.0
2015-02-25 12:05:00,114.04,114.04,113.91,113.91,8500.0,98.997,98.997,98.8841,98.8841,8500.0
2015-02-25 12:10:00,113.91,113.97,113.87,113.87,4400.0,98.8841,98.9362,98.8494,98.8494,4400.0
2015-02-25 12:15:00,113.87,113.92,113.86,113.89,4500.0,98.8494,98.8928,98.8407,98.8668,4500.0
2015-02-25 12:20:00,113.91,114.02,113.91,113.98,6100.0,98.8841,98.9796,98.8841,98.9449,6100.0
2015-02-25 12:25:00,113.98,114.1,113.98,114.09,8400.0,98.9449,99.0491,98.9449,99.0404,8400.0
2015-02-25 12:30:00,114.08,114.24,114.08,114.24,3100.0,99.0317,99.1706,99.0317,99.1706,3100.0
2015-02-25 12:35:00,114.22,114.22,113.93,113.98,17800.0,99.1532,99.1532,98.9015,98.9449,17800.0
2015-02-25 12:40:00,114.0,114.29,114.0,114.29,6900.0,98.9622,99.214,98.9622,99.214,6900.0
2015-02-25 12:45:00,114.26,114.35,114.24,114.29,5900.0,99.188,99.2661,99.1706,99.214,5900.0
2015-02-25 12:50:00,114.31,114.43,114.3,114.43,2100.0,99.2314,99.3355,99.2227,99.3355,2100.0
2015-02-25 12:55:00,114.4,114.49,114.39,114.46,3200.0,99.3095,99.3876,99.3008,99.3616,3200.0
2015-02-25 13:00:00,114.44,114.44,114.33,114.33,4000.0,99.3442,99.3442,99.2487,99.2487,4000.0
2015-02-25 13:05:00,114.32,114.35,114.28,114.32,4700.0,99.24,99.2661,99.2053,99.24,4700.0
2015-02-25 13:10:00,114.25,114.35,114.25,114.31,8200.0,99.1793,99.2661,99.1793,99.2314,8200.0
2015-02-25 13:15:00,114.28,114.43,114.26,114.38,5500.0,99.2053,99.3355,99.188,99.2921,5500.0
2015-02-25 13:20:00,114.4,114.4,114.24,114.31,6600.0,99.3095,99.3095,99.1706,99.2314,6600.0
2015-02-25 13:25:00,114.37,114.45,114.33,114.45,6200.0,99.2834,99.3529,99.2487,99.3529,6200.0
2015-02-25 13:30:00,114.45,114.55,114.38,114.44,8000.0,99.3529,99.4397,99.2921,99.3442,8000.0
2015-02-25 13:35:00,114.43,114.51,114.38,114.48,4200.0,99.3355,99.405,99.2921,99.3789,4200.0
2015-02-25 13:40:00,114.5,114.53,114.4,114.41,7200.0,99.3963,99.4223,99.3095,99.3182,7200.0
2015-02-25 13:45:00,114.41,114.41,114.32,114.34,5000.0,99.3182,99.3182,99.24,99.2574,5000.0
2015-02-25 13:50:00,114.33,114.45,114.33,114.4,5400.0,99.2487,99.3529,99.2487,99.3095,5400.0
2015-02-25 13:55:00,114.39,114.42,114.33,114.34,11000.0,99.3008,99.3268,99.2487,99.2574,11000.0
2015-02-25 14:00:00,114.35,114.53,114.33,114.42,5900.0,99.2661,99.4223,99.2487,99.3268,5900.0
2015-02-25 14:05:00,114.42,114.42,114.25,114.3,8700.0,99.3268,99.3268,99.1793,99.2227,8700.0
2015-02-25 14:10:00,114.28,114.4,114.28,114.39,7100.0,99.2053,99.3095,99.2053,99.3008,7100.0
2015-02-25 14:15:00,114.41,114.49,114.37,114.47,4700.0,99.3182,99.3876,99.2834,99.3702,4700.0
2015-02-25 14:20:00,114.44,114.47,114.41,114.42,3800.0,99.3442,99.3702,99.3182,99.3268,3800.0
2015-02-25 14:25:00,114.41,114.42,114.24,114.31,6400.0,99.3182,99.3268,99.1706,99.2314,6400.0
2015-02-25 14:30:00,114.3,114.34,114.08,114.13,8400.0,99.2227,99.2574,99.0317,99.0751,8400.0
2015-02-25 14:35:00,114.15,114.2,114.04,114.05,10600.0,99.0925,99.1359,98.997,99.0057,10600.0
2015-02-25 14:40:00,114.05,114.1,114.0,114.05,8600.0,99.0057,99.0491,98.9622,99.0057,8600.0
2015-02-25 14:45:00,114.06,114.1,114.02,114.03,6500.0,99.0143,99.0491,98.9796,98.9883,6500.0
2015-02-25 14:50:00,114.03,114.03,113.84,113.87,10300.0,98.9883,98.9883,98.8234,98.8494,10300.0
2015-02-25 14:55:00,113.89,113.9,113.74,113.76,11500.0,98.8668,98.8754,98.7365,98.7539,11500.0
2015-02-25 15:00:00,113.76,113.81,113.61,113.65,18200.0,98.7539,98.7973,98.6237,98.6584,18200.0
2015-02-25 15:05:00,113.61,113.67,113.59,113.62,17300.0,98.6237,98.6758,98.6063,98.6324,17300.0
2015-02-25 15:10:00,113.63,113.87,113.61,113.86,13800.0,98.6411,98.8494,98.6237,98.8407,13800.0
2015-02-25 15:15:00,113.86,113.95,113.86,113.87,7700.0,98.8407,98.9188,98.8407,98.8494,7700.0
2015-02-25 15:20:00,113.88,113.91,113.78,113.81,7700.0,98.8581,98.8841,98.7713,98.7973,7700.0
2015-02-25 15:25:00,113.82,113.9,113.82,113.85,8600.0,98.806,98.8754,98.806,98.832,8600.0
2015-02-25 15:30:00,113.86,114.01,113.85,113.97,8300.0,98.8407,98.9709,98.832,98.9362,8300.0
2015-02-25 15:35:00,113.98,114.05,113.95,114.05,11300.0,98.9449,99.0057,98.9188,99.0057,11300.0
2015-02-25 15:40:00,114.05,114.12,114.0,114.06,13100.0,99.0057,99.0664,98.9622,99.0143,13100.0
2015-02-25 15:45:00,114.09,114.15,114.01,114.12,18800.0,99.0404,99.0925,98.9709,99.0664,18800.0
2015-02-25 15:50:00,114.13,114.18,114.12,114.18,21000.0,99.0751,99.1185,99.0664,99.1185,21000.0
2015-02-25 15:55:00,114.18,114.18,114.08,114.12,55300.0,99.1185,99.1185,99.0317,99.0664,55300.0
2015-02-26 09:30:00,114.14,114.42,114.05,114.19,12800.0,99.0838,99.3268,99.0057,99.1272,12800.0
2015-02-26 09:35:00,114.11,114.66,114.11,114.65,11600.0,99.0577,99.5352,99.0577,99.5265,11600.0
2015-02-26 09:40:00,114.62,114.62,114.19,114.48,7000.0,99.5005,99.5005,99.1272,99.3789,7000.0
2015-02-26 09:45:00,114.42,114.79,114.35,114.56,14900.0,99.3268,99.648,99.2661,99.4484,14900.0
2015-02-26 09:50:00,114.58,114.83,114.58,114.83,5700.0,99.4657,99.6828,99.4657,99.6828,5700.0
2015-02-26 09:55:00,114.81,114.85,114.53,114.71,3400.0,99.6654,99.7001,99.4223,99.5786,3400.0
2015-02-26 10:00:00,114.66,115.06,114.61,115.03,9400.0,99.5352,99.8824,99.4918,99.8564,9400.0
2015-02-26 10:05:00,115.01,115.01,114.89,114.9,4300.0,99.839,99.839,99.7348,99.7435,4300.0
2015-02-26 10:10:00,114.93,115.05,114.9,114.98,7900.0,99.7696,99.8737,99.7435,99.813,7900.0
2015-02-26 10:15:00,114.94,115.04,114.94,114.97,7400.0,99.7783,99.8651,99.7783,99.8043,7400.0
2015-02-26 10:20:00,114.94,115.01,114.92,114.93,10400.0,99.7783,99.839,99.7609,99.7696,10400.0
2015-02-26 10:25:00,114.91,115.02,114.9,115.02,2700.0,99.7522,99.8477,99.7435,99.8477,2700.0
2015-02-26 10:30:00,115.03,115.28,115.0,115.28,7000.0,99.8564,100.0734,99.8303,100.0734,7000.0
2015-02-26 10:35:00,115.34,115.43,115.33,115.4,5500.0,100.1255,100.2036,100.1168,100.1776,5500.0
2015-02-26 10:40:00,115.38,115.47,115.37,115.45,5900.0,100.1602,100.2383,100.1515,100.221,5900.0
2015-02-26 10:45:00,115.43,115.49,115.42,115.48,4000.0,100.2036,100.2557,100.1949,100.247,4000.0
2015-02-26 10:50:00,115.49,115.54,115.47,115.53,3000.0,100.2557,100.2991,100.2383,100.2904,3000.0
2015-02-26 10:55:00,115.54,115.6,115.52,115.56,5800.0,100.2991,100.3512,100.2817,100.3165,5800.0
2015-02-26 11:00:00,115.58,115.74,115.58,115.71,5200.0,100.3338,100.4727,100.3338,100.4467,5200.0
2015-02-26 11:05:00,115.74,115.84,115.68,115.79,8600.0,100.4727,100.5595,100.4206,100.5161,8600.0
2015-02-26 11:10:00,115.8,115.8,115.67,115.67,3100.0,100.5248,100.5248,100.412,100.412,3100.0
2015-02-26 11:15:00,115.69,115.77,115.69,115.75,2500.0,100.4293,100.4988,100.4293,100.4814,2500.0
2015-02-26 11:20:00,115.75,115.76,115.63,115.68,5500.0,100.4814,100.4901,100.3772,100.4206,5500.0
2015-02-26 11:25:00,115.65,115.75,115.65,115.7,6200.0,100.3946,100.4814,100.3946,100.438,6200.0
2015-02-26 11:30:00,115.72,115.77,115.72,115.74,5300.0,100.4554,100.4988,100.4554,100.4727,5300.0
2015-02-26 11:35:00,115.73,115.73,115.63,115.73,6200.0,100.464,100.464,100.3772,100.464,6200.0
2015-02-26 11:40:00,115.74,115.79,115.67,115.69,7100.0,100.4727,100.5161,100.412,100.4293,7100.0
2015-02-26 11:45:00,115.65,115.67,115.62,115.63,900.0,100.3946,100.412,100.3686,100.3772,900.0
2015-02-26 11:50:00,115.59,115.69,115.56,115.69,4000.0,100.3425,100.4293,100.3165,100.4293,4000.0
2015-02-26 11:55:00,115.69,115.71,115.52,115.53,5300.0,100.4293,100.4467,100.2817,100.2904,5300.0
2015-02-26 12:00:00,115.5,115.54,115.42,115.42,2100.0,100.2644,100.2991,100.1949,100.1949,2100.0
2015-02-26 12:05:00,115.47,115.55,115.43,115.47,4900.0,100.2383,100.3078,100.2036,100.2383,4900.0
2015-02-26 12:10:00,115.44,115.44,115.3,115.33,4000.0,100.2123,100.2123,100.0908,100.1168,4000.0
2015-02-26 12:15:00,115.35,115.4,115.24,115.25,2200.0,100.1342,100.1776,100.0387,100.0474,2200.0
2015-02-26 12:20:00,115.26,115.32,115.26,115.31,5700.0,100.056,100.1081,100.056,100.0994,5700.0
2015-02-26 12:25:00,115.3,115.3,115.16,115.16,1600.0,100.0908,100.0908,99.9692,99.9692,1600.0
2015-02-26 12:30:00,115.14,115.18,115.07,115.18,2400.0,99.9519,99.9866,99.8911,99.9866,2400.0
2015-02-26 12:35:00,115.21,115.31,115.18,115.31,3600.0,100.0126,100.0994,99.9866,100.0994,3600.0
2015-02-26 12:40:00,115.28,115.38,115.28,115.38,1200.0,100.0734,100.1602,100.0734,100.1602,1200.0
2015-02-26 12:45:00,115.37,115.56,115.37,115.55,5800.0,100.1515,100.3165,100.1515,100.3078,5800.0
2015-02-26 12:50:00,115.51,115.58,115.51,115.56,2700.0,100.2731,100.3338,100.2731,100.3165,2700.0
2015-02-26 12:55:00,115.55,115.55,115.5,115.51,2000.0,100.3078,100.3078,100.2644,100.2731,2000.0
2015-02-26 13:00:00,115.51,115.6,115.51,115.57,2500.0,100.2731,100.3512,100.2731,100.3251,2500.0
2015-02-26 13:05:00,115.54,115.57,115.52,115.55,1600.0,100.2991,100.3251,100.2817,100.3078,1600.0
2015-02-26 13:10:00,115.54,115.54,115.47,115.53,3700.0,100.2991,100.2991,100.2383,100.2904,3700.0
2015-02-26 13:15:00,115.53,115.65,115.52,115.64,6200.0,100.2904,100.3946,100.2817,100.3859,6200.0
2015-02-26 13:20:00,115.63,115.65,115.32,115.36,6000.0,100.3772,100.3946,100.1081,100.1428,6000.0
2015-02-26 13:25:00,115.37,115.45,115.37,115.39,2400.0,100.1515,100.221,100.1515,100.1689,2400.0
2015-02-26 13:30:00,115.41,115.46,115.38,115.41,4100.0,100.1863,100.2297,100.1602,100.1863,4100.0
2015-02-26 13:35:00,115.41,115.41,115.26,115.28,4300.0,100.1863,100.1863,100.056,100.0734,4300.0
2015-02-26 13:40:00,115.28,115.28,115.2,115.23,3000.0,100.0734,100.0734,100.004,100.03,3000.0
2015-02-26 13:45:00,115.21,115.3,115.21,115.26,2000.0,100.0126,100.0908,100.0126,100.056,2000.0
2015-02-26 13:50:00,115.27,115.32,115.27,115.3,1000.0,100.0647,100.1081,100.0647,100.0908,1000.0
2015-02-26 13:55:00,115.31,115.38,115.26,115.29,3700.0,100.0994,100.1602,100.056,100.0821,3700.0
2015-02-26 14:00:00,115.28,115.44,115.28,115.42,2900.0,100.0734,100.2123,100.0734,100.1949,2900.0
2015-02-26 14:05:00,115.44,115.49,115.43,115.47,12900.0,100.2123,100.2557,100.2036,100.2383,12900.0
2015-02-26 14:10:00,115.47,115.57,115.46,115.53,8300.0,100.2383,100.3251,100.2297,100.2904,8300.0
2015-02-26 14:15:00,115.52,115.57,115.45,115.56,5400.0,100.2817,100.3251,100.221,100.3165,5400.0
2015-02-26 14:20:00,115.55,115.61,115.54,115.59,4700.0,100.3078,100.3599,100.2991,100.3425,4700.0
2015-02-26 14:25:00,115.56,115.6,115.48,115.48,4900.0,100.3165,100.3512,100.247,100.247,4900.0
2015-02-26 14:30:00,115.47,115.53,115.47,115.47,3900.0,100.2383,100.2904,100.2383,100.2383,3900.0
2015-02-26 14:35:00,115.47,115.49,115.39,115.39,5000.0,100.2383,100.2557,100.1689,100.1689,5000.0
2015-02-26 14:40:00,115.38,115.45,115.29,115.29,3000.0,100.1602,100.221,100.0821,100.0821,3000.0
2015-02-26 14:45:00,115.32,115.46,115.32,115.42,5200.0,100.1081,100.2297,100.1081,100.1949,5200.0
2015-02-26 14:50:00,115.41,115.42,115.34,115.37,4200.0,100.1863,100.1949,100.1255,100.1515,4200.0
2015-02-26 14:55:00,115.34,115.41,115.33,115.38,6000.0,100.1255,100.1863,100.1168,100.1602,6000.0
2015-02-26 15:00:00,115.37,115.38,115.17,115.23,10400.0,100.1515,100.1602,99.9779,100.03,10400.0
2015-02-26 15:05:00,115.25,115.35,115.23,115.3,9200.0,100.0474,100.1342,100.03,100.0908,9200.0
2015-02-26 15:10:00,115.32,115.39,115.26,115.38,5500.0,100.1081,100.1689,100.056,100.1602,5500.0
2015-02-26 15:15:00,115.38,115.48,115.28,115.47,13500.0,100.1602,100.247,100.0734,100.2383,13500.0
2015-02-26 15:20:00,115.42,115.54,115.42,115.48,7100.0,100.1949,100.2991,100.1949,100.247,7100.0
2015-02-26 15:25:00,115.49,115.51,115.4,115.5,3600.0,100.2557,100.2731,100.1776,100.2644,3600.0
2015-02-26 15:30:00,115.49,115.55,115.48,115.54,6600.0,100.2557,100.3078,100.247,100.2991,6600.0
2015-02-26 15:35:00,115.55,115.68,115.55,115.68,10000.0,100.3078,100.4206,100.3078,100.4206,10000.0
2015-02-26 15:40:00,115.66,115.77,115.66,115.73,5100.0,100.4033,100.4988,100.4033,100.464,5100.0
2015-02-26 15:45:00,115.74,115.82,115.74,115.81,10300.0,100.4727,100.5422,100.4727,100.5335,10300.0
2015-02-26 15:50:00,115.81,115.94,115.73,115.94,18300.0,100.5335,100.6463,100.464,100.6463,18300.0
2015-02-26 15:55:00,115.92,115.95,115.73,115.77,27700.0,100.629,100.655,100.464,100.4988,27700.0
2015-02-27 09:30:00,116.05,116.17,115.55,115.94,13400.0,100.7418,100.846,100.3078,100.6463,13400.0
2015-02-27 09:35:00,116.0,116.29,115.67,115.67,21200.0,100.6984,100.9502,100.412,100.412,21200.0
2015-02-27 09:40:00,115.9,115.9,115.55,115.57,5800.0,100.6116,100.6116,100.3078,100.3251,5800.0
2015-02-27 09:45:00,115.57,115.62,115.39,115.41,11200.0,100.3251,100.3686,100.1689,100.1863,11200.0
2015-02-27 09:50:00,115.41,115.47,115.39,115.46,3700.0,100.1863,100.2383,100.1689,100.2297,3700.0
2015-02-27 09:55:00,115.48,115.51,115.33,115.33,3400.0,100.247,100.2731,100.1168,100.1168,3400.0
2015-02-27 10:00:00,115.37,115.54,115.27,115.27,4300.0,100.1515,100.2991,100.0647,100.0647,4300.0
2015-02-27 10:05:00,115.3,115.34,115.23,115.23,2900.0,100.0908,100.1255,100.03,100.03,2900.0
2015-02-27 10:10:00,115.19,115.21,115.08,115.15,3300.0,99.9953,100.0126,99.8998,99.9606,3300.0
2015-02-27 10:15:00,115.13,115.14,115.1,115.12,2400.0,99.9432,99.9519,99.9171,99.9345,2400.0
2015-02-27 10:20:00,115.08,115.33,115.03,115.33,17100.0,99.8998,100.1168,99.8564,100.1168,17100.0
2015-02-27 10:25:00,115.3,115.46,115.3,115.43,9200.0,100.0908,100.2297,100.0908,100.2036,9200.0
2015-02-27 10:30:00,115.39,115.43,115.33,115.37,3800.0,100.1689,100.2036,100.1168,100.1515,3800.0
2015-02-27 10:35:00,115.35,115.47,115.32,115.34,7000.0,100.1342,100.2383,100.1081,100.1255,7000.0
2015-02-27 10:40:00,115.34,115.4,115.33,115.39,1600.0,100.1255,100.1776,100.1168,100.1689,1600.0
2015-02-27 10:45:00,115.37,115.39,115.32,115.39,3400.0,100.1515,100.1689,100.1081,100.1689,3400.0
2015-02-27 10:50:00,115.35,115.43,115.35,115.4,3400.0,100.1342,100.2036,100.1342,100.1776,3400.0
2015-02-27 10:55:00,115.4,115.45,115.36,115.45,1600.0,100.1776,100.221,100.1428,100.221,1600.0
2015-02-27 11:00:00,115.43,115.43,115.26,115.33,3500.0,100.2036,100.2036,100.056,100.1168,3500.0
2015-02-27 11:05:00,115.33,115.36,115.3,115.32,1500.0,100.1168,100.1428,100.0908,100.1081,1500.0
2015-02-27 11:10:00,115.29,115.36,115.29,115.36,2000.0,100.0821,100.1428,100.0821,100.1428,2000.0
2015-02-27 11:15:00,115.34,115.38,115.34,115.36,1100.0,100.1255,100.1602,100.1255,100.1428,1100.0
2015-02-27 11:20:00,115.36,115.44,115.33,115.44,7100.0,100.1428,100.2123,100.1168,100.2123,7100.0
2015-02-27 11:25:00,115.44,115.5,115.38,115.4,10100.0,100.2123,100.2644,100.1602,100.1776,10100.0
2015-02-27 11:30:00,115.4,115.52,115.4,115.48,3100.0,100.1776,100.2817,100.1776,100.247,3100.0
2015-02-27 11:35:00,115.48,115.48,115.38,115.39,2000.0,100.247,100.247,100.1602,100.1689,2000.0
2015-02-27 11:40:00,115.39,115.51,115.39,115.51,3300.0,100.1689,100.2731,100.1689,100.2731,3300.0
2015-02-27 11:45:00,115.51,115.54,115.44,115.45,2800.0,100.2731,100.2991,100.2123,100.221,2800.0
2015-02-27 11:50:00,115.41,115.42,115.27,115.27,18200.0,100.1863,100.1949,100.0647,100.0647,18200.0
2015-02-27 11:55:00,115.28,115.33,115.28,115.33,1200.0,100.0734,100.1168,100.0734,100.1168,1200.0
2015-02-27 12:00:00,115.31,115.31,115.29,115.3,1200.0,100.0994,100.0994,100.0821,100.0908,1200.0
2015-02-27 12:05:00,115.3,115.34,115.28,115.34,2300.0,100.0908,100.1255,100.0734,100.1255,2300.0
2015-02-27 12:10:00,115.34,115.38,115.32,115.34,3300.0,100.1255,100.1602,100.1081,100.1255,3300.0
2015-02-27 12:15:00,115.36,115.36,115.3,115.31,1000.0,100.1428,100.1428,100.0908,100.0994,1000.0
2015-02-27 12:20:00,115.31,115.39,115.3,115.39,3300.0,100.0994,100.1689,100.0908,100.1689,3300.0
2015-02-27 12:25:00,115.39,115.39,115.31,115.33,700.0,100.1689,100.1689,100.0994,100.1168,700.0
2015-02-27 12:30:00,115.35,115.35,115.26,115.28,2500.0,100.1342,100.1342,100.056,100.0734,2500.0
2015-02-27 12:35:00,115.26,115.3,115.26,115.3,2100.0,100.056,100.0908,100.056,100.0908,2100.0
2015-02-27 12:40:00,115.28,115.33,115.28,115.33,2300.0,100.0734,100.1168,100.0734,100.1168,2300.0
2015-02-27 12:45:00,115.33,115.4,115.32,115.37,8800.0,100.1168,100.1776,100.1081,100.1515,8800.0
2015-02-27 12:50:00,115.39,115.39,115.25,115.25,2700.0,100.1689,100.1689,100.0474,100.0474,2700.0
2015-02-27 12:55:00,115.24,115.26,115.06,115.06,15000.0,100.0387,100.056,99.8824,99.8824,15000.0
2015-02-27 13:00:00,115.1,115.14,115.05,115.08,1500.0,99.9171,99.9519,99.8737,99.8998,1500.0
2015-02-27 13:05:00,115.08,115.08,115.03,115.07,2000.0,99.8998,99.8998,99.8564,99.8911,2000.0
2015-02-27 13:10:00,115.03,115.04,114.91,114.91,4400.0,99.8564,99.8651,99.7522,99.7522,4400.0
2015-02-27 13:15:00,114.91,114.96,114.79,114.92,13800.0,99.7522,99.7956,99.648,99.7609,13800.0
2015-02-27 13:20:00,114.9,114.95,114.88,114.93,1800.0,99.7435,99.7869,99.7262,99.7696,1800.0
2015-02-27 13:25:00,114.93,114.94,114.86,114.92,4800.0,99.7696,99.7783,99.7088,99.7609,4800.0
2015-02-27 13:30:00,114.9,115.02,114.89,114.93,14100.0,99.7435,99.8477,99.7348,99.7696,14100.0
2015-02-27 13:35:00,114.94,114.99,114.9,114.9,1900.0,99.7783,99.8217,99.7435,99.7435,1900.0
2015-02-27 13:40:00,114.91,114.92,114.86,114.88,1900.0,99.7522,99.7609,99.7088,99.7262,1900.0
2015-02-27 13:45:00,114.89,114.96,114.89,114.92,2400.0,99.7348,99.7956,99.7348,99.7609,2400.0
2015-02-27 13:50:00,114.9,114.92,114.87,114.87,2500.0,99.7435,99.7609,99.7175,99.7175,2500.0
2015-02-27 13:55:00,114.89,114.92,114.87,114.9,4600.0,99.7348,99.7609,99.7175,99.7435,4600.0
2015-02-27 14:00:00,114.9,114.96,114.88,114.96,1500.0,99.7435,99.7956,99.7262,99.7956,1500.0
2015-02-27 14:05:00,114.91,114.92,114.89,114.9,4000.0,99.7522,99.7609,99.7348,99.7435,4000.0
2015-02-27 14:10:00,114.89,114.95,114.87,114.9,6000.0,99.7348,99.7869,99.7175,99.7435,6000.0
2015-02-27 14:15:00,114.9,114.93,114.73,114.74,6700.0,99.7435,99.7696,99.596,99.6046,6700.0
2015-02-27 14:20:00,114.73,114.73,114.63,114.69,4200.0,99.596,99.596,99.5091,99.5612,4200.0
2015-02-27 14:25:00,114.71,114.72,114.65,114.68,3000.0,99.5786,99.5873,99.5265,99.5525,3000.0
2015-02-27 14:30:00,114.7,114.75,114.67,114.75,3200.0,99.5699,99.6133,99.5439,99.6133,3200.0
2015-02-27 14:35:00,114.76,114.77,114.63,114.68,15100.0,99.622,99.6307,99.5091,99.5525,15100.0
2015-02-27 14:40:00,114.69,114.72,114.63,114.63,10700.0,99.5612,99.5873,99.5091,99.5091,10700.0
2015-02-27 14:45:00,114.63,114.64,114.59,114.62,2200.0,99.5091,99.5178,99.4744,99.5005,2200.0
2015-02-27 14:50:00,114.62,114.62,114.52,114.53,3100.0,99.5005,99.5005,99.4137,99.4223,3100.0
2015-02-27 14:55:00,114.52,114.54,114.5,114.51,2100.0,99.4137,99.431,99.3963,99.405,2100.0
2015-02-27 15:00:00,114.51,114.58,114.46,114.58,6800.0,99.405,99.4657,99.3616,99.4657,6800.0
2015-02-27 15:05:00,114.57,114.73,114.56,114.7,9700.0,99.4571,99.596,99.4484,99.5699,9700.0
2015-02-27 15:10:00,114.69,114.73,114.68,114.7,6200.0,99.5612,99.596,99.5525,99.5699,6200.0
2015-02-27 15:15:00,114.7,114.79,114.66,114.76,15800.0,99.5699,99.648,99.5352,99.622,15800.0
2015-02-27 15:20:00,114.76,114.84,114.74,114.81,8600.0,99.622,99.6914,99.6046,99.6654,8600.0
2015-02-27 15:25:00,114.82,114.84,114.76,114.83,3500.0,99.6741,99.6914,99.622,99.6828,3500.0
2015-02-27 15:30:00,114.85,114.85,114.67,114.67,8300.0,99.7001,99.7001,99.5439,99.5439,8300.0
2015-02-27 15:35:00,114.67,114.71,114.6,114.61,8700.0,99.5439,99.5786,99.4831,99.4918,8700.0
2015-02-27 15:40:00,114.56,114.57,114.41,114.46,12200.0,99.4484,99.4571,99.3182,99.3616,12200.0
2015-02-27 15:45:00,114.44,114.8,114.44,114.77,22100.0,99.3442,99.6567,99.3442,99.6307,22100.0
2015-02-27 15:50:00,114.78,114.81,114.66,114.66,36400.0,99.6394,99.6654,99.5352,99.5352,36400.0
2015-02-27 15:55:00,114.65,114.87,114.65,114.73,44600.0,99.5265,99.7175,99.5265,99.596,44600.0
2015-03-02 09:30:00,114.43,114.48,114.08,114.23,13800.0,99.3355,99.3789,99.0317,99.1619,13800.0
2015-03-02 09:35:00,114.26,114.52,114.13,114.25,18800.0,99.188,99.4137,99.0751,99.1793,18800.0
2015-03-02 09:40:00,114.27,114.33,114.08,114.31,4800.0,99.1966,99.2487,99.0317,99.2314,4800.0
2015-03-02 09:45:00,114.38,114.49,114.36,114.41,3200.0,99.2921,99.3876,99.2748,99.3182,3200.0
2015-03-02 09:50:00,114.4,114.65,114.39,114.65,5300.0,99.3095,99.5265,99.3008,99.5265,5300.0
2015-03-02 09:55:00,114.7,115.12,114.7,114.86,12500.0,99.5699,99.9345,99.5699,99.7088,12500.0
2015-03-02 10:00:00,114.92,115.25,114.91,115.09,20700.0,99.7609,100.0474,99.7522,99.9085,20700.0
2015-03-02 10:05:00,115.11,115.12,114.86,114.88,8400.0,99.9258,99.9345,99.7088,99.7262,8400.0
2015-03-02 10:10:00,114.95,115.05,114.83,114.83,10600.0,99.7869,99.8737,99.6828,99.6828,10600.0
2015-03-02 10:15:00,114.87,114.88,114.73,114.81,5200.0,99.7175,99.7262,99.596,99.6654,5200.0
2015-03-02 10:20:00,114.82,114.87,114.8,114.81,3600.0,99.6741,99.7175,99.6567,99.6654,3600.0
2015-03-02 10:25:00,114.78,114.83,114.7,114.77,2400.0,99.6394,99.6828,99.5699,99.6307,2400.0
2015-03-02 10:30:00,114.81,114.87,114.69,114.82,9300.0,99.6654,99.7175,99.5612,99.6741,9300.0
2015-03-02 10:35:00,114.87,114.87,114.74,114.79,1500.0,99.7175,99.7175,99.6046,99.648,1500.0
2015-03-02 10:40:00,114.83,114.84,114.61,114.61,3900.0,99.6828,99.6914,99.4918,99.4918,3900.0
2015-03-02 10:45:00,114.61,114.7,114.58,114.69,10900.0,99.4918,99.5699,99.4657,99.5612,10900.0
2015-03-02 10:50:00,114.7,114.83,114.69,114.83,6700.0,99.5699,99.6828,99.5612,99.6828,6700.0
2015-03-02 10:55:00,114.84,114.88,114.8,114.88,3300.0,99.6914,99.7262,99.6567,99.7262,3300.0
2015-03-02 11:00:00,114.89,114.93,114.83,114.91,7300.0,99.7348,99.7696,99.6828,99.7522,7300.0
2015-03-02 11:05:00,114.88,114.91,114.82,114.86,4700.0,99.7262,99.7522,99.6741,99.7088,4700.0
2015-03-02 11:10:00,114.84,114.87,114.82,114.84,5000.0,99.6914,99.7175,99.6741,99.6914,5000.0
2015-03-02 11:15:00,114.85,114.92,114.82,114.92,4500.0,99.7001,99.7609,99.6741,99.7609,4500.0
2015-03-02 11:20:00,114.89,114.97,114.89,114.91,5000.0,99.7348,99.8043,99.7348,99.7522,5000.0
2015-03-02 11:25:00,114.94,114.99,114.9,114.93,1900.0,99.7783,99.8217,99.7435,99.7696,1900.0
2015-03-02 11:30:00,115.0,115.13,114.99,115.11,4300.0,99.8303,99.9432,99.8217,99.9258,4300.0
2015-03-02 11:35:00,115.16,115.21,115.13,115.13,3500.0,99.9692,100.0126,99.9432,99.9432,3500.0
2015-03-02 11:40:00,115.13,115.16,115.12,115.16,3100.0,99.9432,99.9692,99.9345,99.9692,3100.0
2015-03-02 11:45:00,115.16,115.16,115.09,115.12,1900.0,99.9692,99.9692,99.9085,99.9345,1900.0
2015-03-02 11:50:00,115.06,115.18,115.06,115.16,7300.0,99.8824,99.9866,99.8824,99.9692,7300.0
2015-03-02 11:55:00,115.14,115.16,115.1,115.13,2200.0,99.9519,99.9692,99.9171,99.9432,2200.0
2015-03-02 12:00:00,115.16,115.22,115.16,115.2,2500.0,99.9692,100.0213,99.9692,100.004,2500.0
2015-03-02 12:05:00,115.22,115.22,115.19,115.22,1200.0,100.0213,100.0213,99.9953,100.0213,1200.0
2015-03-02 12:10:00,115.19,115.21,115.09,115.2,10300.0,99.9953,100.0126,99.9085,100.004,10300.0
2015-03-02 12:15:00,115.17,115.18,115.15,115.15,1000.0,99.9779,99.9866,99.9606,99.9606,1000.0
2015-03-02 12:20:00,115.18,115.2,115.12,115.17,3400.0,99.9866,100.004,99.9345,99.9779,3400.0
2015-03-02 12:25:00,115.21,115.21,115.14,115.15,2400.0,100.0126,100.0126,99.9519,99.9606,2400.0
2015-03-02 12:30:00,115.16,115.22,115.15,115.15,2300.0,99.9692,100.0213,99.9606,99.9606,2300.0
2015-03-02 12:35:00,115.18,115.27,115.16,115.23,5700.0,99.9866,100.0647,99.9692,100.03,5700.0
2015-03-02 12:40:00,115.25,115.25,115.16,115.18,3300.0,100.0474,100.0474,99.9692,99.9866,3300.0
2015-03-02 12:45:00,115.23,115.26,115.2,115.2,1000.0,100.03,100.056,100.004,100.004,1000.0
2015-03-02 12:50:00,115.25,115.29,115.22,115.29,2200.0,100.0474,100.0821,100.0213,100.0821,2200.0
2015-03-02 12:55:00,115.3,115.39,115.3,115.31,7700.0,100.0908,100.1689,100.0908,100.0994,7700.0
2015-03-02 13:00:00,115.38,115.38,115.3,115.32,1300.0,100.1602,100.1602,100.0908,100.1081,1300.0
2015-03-02 13:05:00,115.3,115.4,115.3,115.39,5000.0,100.0908,100.1776,100.0908,100.1689,5000.0
2015-03-02 13:10:00,115.41,115.51,115.4,115.47,6700.0,100.1863,100.2731,100.1776,100.2383,6700.0
2015-03-02 13:15:00,115.46,115.47,115.36,115.47,5200.0,100.2297,100.2383,100.1428,100.2383,5200.0
2015-03-02 13:20:00,115.43,115.5,115.43,115.5,3300.0,100.2036,100.2644,100.2036,100.2644,3300.0
2015-03-02 13:25:00,115.47,115.47,115.44,115.46,1800.0,100.2383,100.2383,100.2123,100.2297,1800.0
2015-03-02 13:30:00,115.45,115.54,115.45,115.52,3000.0,100.221,100.2991,100.221,100.2817,3000.0
2015-03-02 13:35:00,115.54,115.58,115.53,115.57,5700.0,100.2991,100.3338,100.2904,100.3251,5700.0
2015-03-02 13:40:00,115.58,115.66,115.58,115.66,7500.0,100.3338,100.4033,100.3338,100.4033,7500.0
2015-03-02 13:45:00,115.63,115.66,115.6,115.66,2700.0,100.3772,100.4033,100.3512,100.4033,2700.0
2015-03-02 13:50:00,115.66,115.68,115.65,115.68,2800.0,100.4033,100.4206,100.3946,100.4206,2800.0
2015-03-02 13:55:00,115.67,115.7,115.62,115.68,4400.0,100.412,100.438,100.3686,100.4206,4400.0
2015-03-02 14:00:00,115.68,115.77,115.63,115.69,6500.0,100.4206,100.4988,100.3772,100.4293,6500.0
2015-03-02 14:05:00,115.71,115.74,115.67,115.67,2600.0,100.4467,100.4727,100.412,100.412,2600.0
2015-03-02 14:10:00,115.67,115.7,115.64,115.7,3300.0,100.412,100.438,100.3859,100.438,3300.0
2015-03-02 14:15:00,115.69,115.69,115.62,115.66,17100.0,100.4293,100.4293,100.3686,100.4033,17100.0
2015-03-02 14:20:00,115.66,115.79,115.66,115.74,7700.0,100.4033,100.5161,100.4033,100.4727,7700.0
2015-03-02 14:25:00,115.73,115.73,115.62,115.64,5500.0,100.464,100.464,100.3686,100.3859,5500.0
2015-03-02 14:30:00,115.65,115.76,115.62,115.75,8900.0,100.3946,100.4901,100.3686,100.4814,8900.0
2015-03-02 14:35:00,115.74,115.75,115.64,115.69,2700.0,100.4727,100.4814,100.3859,100.4293,2700.0
2015-03-02 14:40:00,115.72,115.72,115.64,115.71,3000.0,100.4554,100.4554,100.3859,100.4467,3000.0
2015-03-02 14:45:00,115.72,115.78,115.72,115.76,4000.0,100.4554,100.5074,100.4554,100.4901,4000.0
2015-03-02 14:50:00,115.76,115.76,115.72,115.75,3300.0,100.4901,100.4901,100.4554,100.4814,3300.0
2015-03-02 14:55:00,115.76,115.81,115.73,115.81,5200.0,100.4901,100.5335,100.464,100.5335,5200.0
2015-03-02 15:00:00,115.78,115.8,115.74,115.76,2700.0,100.5074,100.5248,100.4727,100.4901,2700.0
2015-03-02 15:05:00,115.76,115.82,115.72,115.82,15600.0,100.4901,100.5422,100.4554,100.5422,15600.0
2015-03-02 15:10:00,115.8,115.82,115.77,115.82,4900.0,100.5248,100.5422,100.4988,100.5422,4900.0
2015-03-02 15:15:00,115.81,115.9,115.81,115.86,6500.0,100.5335,100.6116,100.5335,100.5769,6500.0
2015-03-02 15:20:00,115.87,115.89,115.83,115.85,6000.0,100.5856,100.6029,100.5509,100.5682,6000.0
2015-03-02 15:25:00,115.85,115.91,115.84,115.88,5400.0,100.5682,100.6203,100.5595,100.5943,5400.0
2015-03-02 15:30:00,115.87,115.89,115.85,115.89,5300.0,100.5856,100.6029,100.5682,100.6029,5300.0
2015-03-02 15:35:00,115.89,115.91,115.87,115.87,11000.0,100.6029,100.6203,100.5856,100.5856,11000.0
2015-03-02 15:40:00,115.88,115.91,115.85,115.88,9900.0,100.5943,100.6203,100.5682,100.5943,9900.0
2015-03-02 15:45:00,115.87,115.94,115.85,115.92,20700.0,100.5856,100.6463,100.5682,100.629,20700.0
2015-03-02 15:50:00,115.92,115.97,115.9,115.96,22900.0,100.629,100.6724,100.6116,100.6637,22900.0
2015-03-02 15:55:00,115.96,115.99,115.91,115.96,30500.0,100.6637,100.6897,100.6203,100.6637,30500.0
2015-03-03 09:30:00,115.85,115.96,115.38,115.47,19400.0,100.5682,100.6637,100.1602,100.2383,19400.0
2015-03-03 09:35:00,115.63,115.63,115.35,115.63,1800.0,100.3772,100.3772,100.1342,100.3772,1800.0
2015-03-03 09:40:00,115.49,115.7,115.35,115.52,5700.0,100.2557,100.438,100.1342,100.2817,5700.0
2015-03-03 09:45:00,115.58,115.69,115.53,115.6,2500.0,100.3338,100.4293,100.2904,100.3512,2500.0
2015-03-03 09:50:00,115.53,115.59,115.23,115.31,11500.0,100.2904,100.3425,100.03,100.0994,11500.0
2015-03-03 09:55:00,115.31,115.47,115.07,115.17,9400.0,100.0994,100.2383,99.8911,99.9779,9400.0
2015-03-03 10:00:00,115.04,115.11,114.9,115.03,4900.0,99.8651,99.9258,99.7435,99.8564,4900.0
2015-03-03 10:05:00,115.04,115.27,115.03,115.15,11600.0,99.8651,100.0647,99.8564,99.9606,11600.0
2015-03-03 10:10:00,115.06,115.36,115.06,115.27,10900.0,99.8824,100.1428,99.8824,100.0647,10900.0
2015-03-03 10:15:00,115.32,115.39,115.25,115.34,4200.0,100.1081,100.1689,100.0474,100.1255,4200.0
2015-03-03 10:20:00,115.4,115.48,115.27,115.27,4800.0,100.1776,100.247,100.0647,100.0647,4800.0
2015-03-03 10:25:00,115.27,115.34,115.14,115.27,7200.0,100.0647,100.1255,99.9519,100.0647,7200.0
2015-03-03 10:30:00,115.26,115.3,115.17,115.23,8200.0,100.056,100.0908,99.9779,100.03,8200.0
2015-03-03 10:35:00,115.23,115.23,115.02,115.02,3200.0,100.03,100.03,99.8477,99.8477,3200.0
2015-03-03 10:40:00,115.04,115.05,115.0,115.04,3400.0,99.8651,99.8737,99.8303,99.8651,3400.0
2015-03-03 10:45:00,115.05,115.21,115.03,115.2,3900.0,99.8737,100.0126,99.8564,100.004,3900.0
2015-03-03 10:50:00,115.21,115.4,115.2,115.4,11100.0,100.0126,100.1776,100.004,100.1776,11100.0
2015-03-03 10:55:00,115.41,115.5,115.41,115.49,3200.0,100.1863,100.2644,100.1863,100.2557,3200.0
2015-03-03 11:00:00,115.49,115.5,115.29,115.29,8000.0,100.2557,100.2644,100.0821,100.0821,8000.0
2015-03-03 11:05:00,115.26,115.26,115.18,115.19,4200.0,100.056,100.056,99.9866,99.9953,4200.0
2015-03-03 11:10:00,115.19,115.27,115.18,115.24,5600.0,99.9953,100.0647,99.9866,100.0387,5600.0
2015-03-03 11:15:00,115.31,115.47,115.31,115.45,2600.0,100.0994,100.2383,100.0994,100.221,2600.0
2015-03-03 11:20:00,115.49,115.57,115.42,115.55,5200.0,100.2557,100.3251,100.1949,100.3078,5200.0
2015-03-03 11:25:00,115.54,115.56,115.4,115.4,5300.0,100.2991,100.3165,100.1776,100.1776,5300.0
2015-03-03 11:30:00,115.4,115.41,115.2,115.29,5800.0,100.1776,100.1863,100.004,100.0821,5800.0
2015-03-03 11:35:00,115.28,115.28,115.23,115.23,6500.0,100.0734,100.0734,100.03,100.03,6500.0
2015-03-03 11:40:00,115.23,115.23,115.07,115.08,5200.0,100.03,100.03,99.8911,99.8998,5200.0
2015-03-03 11:45:00,115.1,115.17,115.09,115.09,2300.0,99.9171,99.9779,99.9085,99.9085,2300.0
2015-03-03 11:50:00,115.09,115.14,115.08,115.1,3700.0,99.9085,99.9519,99.8998,99.9171,3700.0
2015-03-03 11:55:00,115.12,115.15,115.11,115.13,6300.0,99.9345,99.9606,99.9258,99.9432,6300.0
2015-03-03 12:00:00,115.12,115.13,115.04,115.04,5300.0,99.9345,99.9432,99.8651,99.8651,5300.0
2015-03-03 12:05:00,115.02,115.02,114.94,114.94,3000.0,99.8477,99.8477,99.7783,99.7783,3000.0
2015-03-03 12:10:00,114.98,114.98,114.9,114.9,3600.0,99.813,99.813,99.7435,99.7435,3600.0
2015-03-03 12:15:00,114.9,114.9,114.86,114.88,2100.0,99.7435,99.7435,99.7088,99.7262,2100.0
2015-03-03 12:20:00,114.86,114.9,114.85,114.85,4100.0,99.7088,99.7435,99.7001,99.7001,4100.0
2015-03-03 12:25:00,114.86,114.86,114.71,114.74,6800.0,99.7088,99.7088,99.5786,99.6046,6800.0
2015-03-03 12:30:00,114.69,114.78,114.69,114.78,1700.0,99.5612,99.6394,99.5612,99.6394,1700.0
2015-03-03 12:35:00,114.77,114.94,114.75,114.91,1900.0,99.6307,99.7783,99.6133,99.7522,1900.0
2015-03-03 12:40:00,114.92,114.94,114.85,114.9,2900.0,99.7609,99.7783,99.7001,99.7435,2900.0
2015-03-03 12:45:00,114.86,114.9,114.86,114.89,2100.0,99.7088,99.7435,99.7088,99.7348,2100.0
2015-03-03 12:50:00,114.9,114.93,114.86,114.87,2500.0,99.7435,99.7696,99.7088,99.7175,2500.0
2015-03-03 12:55:00,114.88,114.98,114.87,114.98,3500.0,99.7262,99.813,99.7175,99.813,3500.0
2015-03-03 13:00:00,114.98,115.16,114.98,115.16,8500.0,99.813,99.9692,99.813,99.9692,8500.0
2015-03-03 13:05:00,115.16,115.2,115.15,115.2,1900.0,99.9692,100.004,99.9606,100.004,1900.0
2015-03-03 13:10:00,115.21,115.25,115.2,115.25,2900.0,100.0126,100.0474,100.004,100.0474,2900.0
2015-03-03 13:15:00,115.22,115.23,115.11,115.16,4100.0,100.0213,100.03,99.9258,99.9692,4100.0
2015-03-03 13:20:00,115.15,115.18,115.08,115.12,29900.0,99.9606,99.9866,99.8998,99.9345,29900.0
2015-03-03 13:25:00,115.12,115.13,115.08,115.13,6500.0,99.9345,99.9432,99.8998,99.9432,6500.0
2015-03-03 13:30:00,115.13,115.14,115.08,115.1,13400.0,99.9432,99.9519,99.8998,99.9171,13400.0
2015-03-03 13:35:00,115.1,115.11,114.97,115.01,6100.0,99.9171,99.9258,99.8043,99.839,6100.0
2015-03-03 13:40:00,114.99,115.11,114.98,114.99,10300.0,99.8217,99.9258,99.813,99.8217,10300.0
2015-03-03 13:45:00,115.0,115.1,115.0,115.06,4000.0,99.8303,99.9171,99.8303,99.8824,4000.0
2015-03-03 13:50:00,115.05,115.05,114.97,114.97,4200.0,99.8737,99.8737,99.8043,99.8043,4200.0
2015-03-03 13:55:00,114.97,115.11,114.94,115.05,19200.0,99.8043,99.9258,99.7783,99.8737,19200.0
2015-03-03 14:00:00,115.07,115.07,115.03,115.07,5800.0,99.8911,99.8911,99.8564,99.8911,5800.0
2015-03-03 14:05:00,115.06,115.12,115.02,115.1,9800.0,99.8824,99.9345,99.8477,99.9171,9800.0
2015-03-03 14:10:00,115.13,115.14,115.05,115.05,14000.0,99.9432,99.9519,99.8737,99.8737,14000.0
2015-03-03 14:15:00,115.05,115.08,115.0,115.04,48000.0,99.8737,99.8998,99.8303,99.8651,48000.0
2015-03-03 14:20:00,115.05,115.27,115.05,115.27,5600.0,99.8737,100.0647,99.8737,100.0647,5600.0
2015-03-03 14:25:00,115.3,115.33,115.27,115.32,5300.0,100.0908,100.1168,100.0647,100.1081,5300.0
2015-03-03 14:30:00,115.33,115.35,115.28,115.29,6500.0,100.1168,100.1342,100.0734,100.0821,6500.0
2015-03-03 14:35:00,115.26,115.32,115.24,115.32,4800.0,100.056,100.1081,100.0387,100.1081,4800.0
2015-03-03 14:40:00,115.31,115.32,115.05,115.1,7100.0,100.0994,100.1081,99.8737,99.9171,7100.0
2015-03-03 14:45:00,115.08,115.19,115.03,115.17,6400.0,99.8998,99.9953,99.8564,99.9779,6400.0
2015-03-03 14:50:00,115.17,115.19,115.1,115.13,11300.0,99.9779,99.9953,99.9171,99.9432,11300.0
2015-03-03 14:55:00,115.13,115.17,115.1,115.12,8500.0,99.9432,99.9779,99.9171,99.9345,8500.0
2015-03-03 15:00:00,115.11,115.12,115.09,115.12,9900.0,99.9258,99.9345,99.9085,99.9345,9900.0
2015-03-03 15:05:00,115.12,115.14,115.1,115.12,19200.0,99.9345,99.9519,99.9171,99.9345,19200.0
2015-03-03 15:10:00,115.12,115.17,115.06,115.16,8000.0,99.9345,99.9779,99.8824,99.9692,8000.0
2015-03-03 15:15:00,115.16,115.18,115.16,115.17,5000.0,99.9692,99.9866,99.9692,99.9779,5000.0
2015-03-03 15:20:00,115.17,115.2,115.15,115.19,4400.0,99.9779,100.004,99.9606,99.9953,4400.0
2015-03-03 15:25:00,115.18,115.26,115.18,115.24,3800.0,99.9866,100.056,99.9866,100.0387,3800.0
2015-03-03 15:30:00,115.24,115.36,115.24,115.28,5400.0,100.0387,100.1428,100.0387,100.0734,5400.0
2015-03-03 15:35:00,115.29,115.37,115.25,115.26,8200.0,100.0821,100.1515,100.0474,100.056,8200.0
2015-03-03 15:40:00,115.29,115.29,115.13,115.17,9600.0,100.0821,100.0821,99.9432,99.9779,9600.0
2015-03-03 15:45:00,115.12,115.13,115.06,115.12,8200.0,99.9345,99.9432,99.8824,99.9345,8200.0
2015-03-03 15:50:00,115.16,115.17,115.12,115.17,10800.0,99.9692,99.9779,99.9345,99.9779,10800.0
2015-03-03 15:55:00,115.16,115.18,115.1,115.15,36600.0,99.9692,99.9866,99.9171,99.9606,36600.0
2015-03-04 09:30:00,115.07,115.36,115.07,115.31,11600.0,99.8911,100.1428,99.8911,100.0994,11600.0
2015-03-04 09:35:00,115.17,115.27,114.75,114.75,4900.0,99.9779,100.0647,99.6133,99.6133,4900.0
2015-03-04 09:40:00,114.84,115.06,114.7,114.96,7900.0,99.6914,99.8824,99.5699,99.7956,7900.0
2015-03-04 09:45:00,115.01,115.08,114.93,114.95,3200.0,99.839,99.8998,99.7696,99.7869,3200.0
2015-03-04 09:50:00,115.05,115.15,114.95,115.1,3400.0,99.8737,99.9606,99.7869,99.9171,3400.0
2015-03-04 09:55:00,115.08,115.23,115.08,115.09,3100.0,99.8998,100.03,99.8998,99.9085,3100.0
2015-03-04 10:00:00,115.01,115.04,114.8,114.83,2600.0,99.839,99.8651,99.6567,99.6828,2600.0
2015-03-04 10:05:00,114.82,114.99,114.82,114.92,1900.0,99.6741,99.8217,99.6741,99.7609,1900.0
2015-03-04 10:10:00,114.79,114.84,114.63,114.77,8600.0,99.648,99.6914,99.5091,99.6307,8600.0
2015-03-04 10:15:00,114.67,114.7,114.58,114.68,4000.0,99.5439,99.5699,99.4657,99.5525,4000.0
2015-03-04 10:20:00,114.67,114.7,114.48,114.61,5900.0,99.5439,99.5699,99.3789,99.4918,5900.0
2015-03-04 10:25:00,114.61,114.64,114.55,114.6,7000.0,99.4918,99.5178,99.4397,99.4831,7000.0
2015-03-04 10:30:00,114.65,114.75,114.59,114.74,1800.0,99.5265,99.6133,99.4744,99.6046,1800.0
2015-03-04 10:35:00,114.75,114.89,114.75,114.81,1800.0,99.6133,99.7348,99.6133,99.6654,1800.0
2015-03-04 10:40:00,114.81,114.86,114.79,114.86,1600.0,99.6654,99.7088,99.648,99.7088,1600.0
2015-03-04 10:45:00,114.89,114.96,114.77,114.77,3100.0,99.7348,99.7956,99.6307,99.6307,3100.0
2015-03-04 10:50:00,114.74,114.84,114.73,114.84,1700.0,99.6046,99.6914,99.596,99.6914,1700.0
2015-03-04 10:55:00,114.85,114.94,114.84,114.91,2200.0,99.7001,99.7783,99.6914,99.7522,2200.0
2015-03-04 11:00:00,114.91,114.92,114.82,114.82,3100.0,99.7522,99.7609,99.6741,99.6741,3100.0
2015-03-04 11:05:00,114.82,114.85,114.7,114.85,2400.0,99.6741,99.7001,99.5699,99.7001,2400.0
2015-03-04 11:10:00,114.79,114.86,114.79,114.83,1300.0,99.648,99.7088,99.648,99.6828,1300.0
2015-03-04 11:15:00,114.89,114.89,114.79,114.84,2800.0,99.7348,99.7348,99.648,99.6914,2800.0
2015-03-04 11:20:00,114.8,114.83,114.76,114.78,2400.0,99.6567,99.6828,99.622,99.6394,2400.0
2015-03-04 11:25:00,114.83,114.93,114.81,114.93,3100.0,99.6828,99.7696,99.6654,99.7696,3100.0
2015-03-04 11:30:00,114.94,115.1,114.94,115.1,2800.0,99.7783,99.9171,99.7783,99.9171,2800.0
2015-03-04 11:35:00,115.13,115.18,115.08,115.16,3300.0,99.9432,99.9866,99.8998,99.9692,3300.0
2015-03-04 11:40:00,115.13,115.13,115.06,115.07,2000.0,99.9432,99.9432,99.8824,99.8911,2000.0
2015-03-04 11:45:00,115.06,115.18,115.06,115.15,2700.0,99.8824,99.9866,99.8824,99.9606,2700.0
2015-03-04 11:50:00,115.16,115.16,115.12,115.15,700.0,99.9692,99.9692,99.9345,99.9606,700.0
2015-03-04 11:55:00,115.15,115.2,115.15,115.16,900.0,99.9606,100.004,99.9606,99.9692,900.0
2015-03-04 12:00:00,115.16,115.19,115.14,115.17,1600.0,99.9692,99.9953,99.9519,99.9779,1600.0
2015-03-04 12:05:00,115.18,115.24,115.17,115.21,2300.0,99.9866,100.0387,99.9779,100.0126,2300.0
2015-03-04 12:10:00,115.22,115.31,115.2,115.31,2200.0,100.0213,100.0994,100.004,100.0994,2200.0
2015-03-04 12:15:00,115.34,115.34,115.27,115.27,1700.0,100.1255,100.1255,100.0647,100.0647,1700.0
2015-03-04 12:20:00,115.29,115.34,115.29,115.34,1300.0,100.0821,100.1255,100.0821,100.1255,1300.0
2015-03-04 12:25:00,115.32,115.33,115.29,115.29,700.0,100.1081,100.1168,100.0821,100.0821,700.0
2015-03-04 12:30:00,115.26,115.3,115.03,115.04,1800.0,100.056,100.0908,99.8564,99.8651,1800.0
2015-03-04 12:35:00,115.05,115.08,115.03,115.05,2500.0,99.8737,99.8998,99.8564,99.8737,2500.0
2015-03-04 12:40:00,115.0,115.08,114.99,115.0,1900.0,99.8303,99.8998,99.8217,99.8303,1900.0
2015-03-04 12:45:00,115.04,115.1,115.04,115.1,1000.0,99.8651,99.9171,99.8651,99.9171,1000.0
2015-03-04 12:50:00,115.1,115.1,115.02,115.04,800.0,99.9171,99.9171,99.8477,99.8651,800.0
2015-03-04 12:55:00,114.99,114.99,114.89,114.89,1400.0,99.8217,99.8217,99.7348,99.7348,1400.0
2015-03-04 13:00:00,114.89,114.93,114.74,114.74,2100.0,99.7348,99.7696,99.6046,99.6046,2100.0
2015-03-04 13:05:00,114.77,114.82,114.77,114.77,1200.0,99.6307,99.6741,99.6307,99.6307,1200.0
2015-03-04 13:10:00,114.76,114.83,114.74,114.81,2100.0,99.622,99.6828,99.6046,99.6654,2100.0
2015-03-04 13:15:00,114.81,114.92,114.81,114.88,1300.0,99.6654,99.7609,99.6654,99.7262,1300.0
2015-03-04 13:20:00,114.84,115.04,114.84,114.96,2300.0,99.6914,99.8651,99.6914,99.7956,2300.0
2015-03-04 13:25:00,114.99,115.07,114.99,115.07,1000.0,99.8217,99.8911,99.8217,99.8911,1000.0
2015-03-04 13:30:00,115.07,115.11,115.05,115.11,1000.0,99.8911,99.9258,99.8737,99.9258,1000.0
2015-03-04 13:35:00,115.06,115.06,114.98,114.98,1400.0,99.8824,99.8824,99.813,99.813,1400.0
2015-03-04 13:40:00,114.95,115.0,114.94,114.96,1300.0,99.7869,99.8303,99.7783,99.7956,1300.0
2015-03-04 13:45:00,115.02,115.02,114.94,114.95,1800.0,99.8477,99.8477,99.7783,99.7869,1800.0
2015-03-04 13:50:00,114.94,114.94,114.82,114.82,3200.0,99.7783,99.7783,99.6741,99.6741,3200.0
2015-03-04 13:55:00,114.81,114.81,114.7,114.75,2500.0,99.6654,99.6654,99.5699,99.6133,2500.0
2015-03-04 14:00:00,114.75,114.81,114.71,114.78,4100.0,99.6133,99.6654,99.5786,99.6394,4100.0
2015-03-04 14:05:00,114.75,114.78,114.71,114.71,1100.0,99.6133,99.6394,99.5786,99.5786,1100.0
2015-03-04 14:10:00,114.7,114.79,114.62,114.62,4400.0,99.5699,99.648,99.5005,99.5005,4400.0
2015-03-04 14:15:00,114.6,114.74,114.6,114.74,4000.0,99.4831,99.6046,99.4831,99.6046,4000.0
2015-03-04 14:20:00,114.73,114.88,114.69,114.88,3300.0,99.596,99.7262,99.5612,99.7262,3300.0
2015-03-04 14:25:00,114.84,114.86,114.8,114.8,1300.0,99.6914,99.7088,99.6567,99.6567,1300.0
2015-03-04 14:30:00,114.78,114.79,114.71,114.73,2200.0,99.6394,99.648,99.5786,99.596,2200.0
2015-03-04 14:35:00,114.75,114.75,114.63,114.67,3700.0,99.6133,99.6133,99.5091,99.5439,3700.0
2015-03-04 14:40:00,114.64,114.65,114.56,114.64,4100.0,99.5178,99.5265,99.4484,99.5178,4100.0
2015-03-04 14:45:00,114.64,114.67,114.59,114.59,2600.0,99.5178,99.5439,99.4744,99.4744,2600.0
2015-03-04 14:50:00,114.65,114.72,114.64,114.65,1700.0,99.5265,99.5873,99.5178,99.5265,1700.0
2015-03-04 14:55:00,114.67,114.69,114.59,114.61,4300.0,99.5439,99.5612,99.4744,99.4918,4300.0
2015-03-04 15:00:00,114.63,114.65,114.48,114.48,4700.0,99.5091,99.5265,99.3789,99.3789,4700.0
2015-03-04 15:05:00,114.48,114.48,114.37,114.38,4600.0,99.3789,99.3789,99.2834,99.2921,4600.0
2015-03-04 15:10:00,114.38,114.53,114.38,114.49,3700.0,99.2921,99.4223,99.2921,99.3876,3700.0
2015-03-04 15:15:00,114.47,114.52,114.44,114.45,4500.0,99.3702,99.4137,99.3442,99.3529,4500.0
2015-03-04 15:20:00,114.48,114.51,114.41,114.44,10300.0,99.3789,99.405,99.3182,99.3442,10300.0
2015-03-04 15:25:00,114.47,114.48,114.38,114.48,5100.0,99.3702,99.3789,99.2921,99.3789,5100.0
2015-03-04 15:30:00,114.49,114.58,114.42,114.46,20400.0,99.3876,99.4657,99.3268,99.3616,20400.0
2015-03-04 15:35:00,114.49,114.56,114.47,114.53,11200.0,99.3876,99.4484,99.3702,99.4223,11200.0
2015-03-04 15:40:00,114.51,114.54,114.46,114.5,11500.0,99.405,99.431,99.3616,99.3963,11500.0
2015-03-04 15:45:00,114.52,114.57,114.39,114.54,17300.0,99.4137,99.4571,99.3008,99.431,17300.0
2015-03-04 15:50:00,114.53,114.58,114.51,114.53,15600.0,99.4223,99.4657,99.405,99.4223,15600.0
2015-03-04 15:55:00,114.56,114.56,114.37,114.45,38200.0,99.4484,99.4484,99.2834,99.3529,38200.0
2015-03-05 09:30:00,114.57,115.07,114.36,114.49,16500.0,99.4571,99.8911,99.2748,99.3876,16500.0
2015-03-05 09:35:00,114.44,114.66,114.22,114.66,24100.0,99.3442,99.5352,99.1532,99.5352,24100.0
2015-03-05 09:40:00,114.65,114.7,114.12,114.13,7900.0,99.5265,99.5699,99.0664,99.0751,7900.0
2015-03-05 09:45:00,114.08,114.36,114.07,114.36,9500.0,99.0317,99.2748,99.023,99.2748,9500.0
2015-03-05 09:50:00,114.34,114.38,114.12,114.13,4600.0,99.2574,99.2921,99.0664,99.0751,4600.0
2015-03-05 09:55:00,114.11,114.27,113.99,114.12,18900.0,99.0577,99.1966,98.9536,99.0664,18900.0
2015-03-05 10:00:00,114.21,114.28,113.97,113.97,3500.0,99.1445,99.2053,98.9362,98.9362,3500.0
2015-03-05 10:05:00,114.02,114.09,113.99,114.04,3600.0,98.9796,99.0404,98.9536,98.997,3600.0
2015-03-05 10:10:00,114.0,114.1,114.0,114.03,5500.0,98.9622,99.0491,98.9622,98.9883,5500.0
2015-03-05 10:15:00,113.99,114.06,113.85,113.85,8900.0,98.9536,99.0143,98.832,98.832,8900.0
2015-03-05 10:20:00,113.83,113.97,113.83,113.91,4700.0,98.8147,98.9362,98.8147,98.8841,4700.0
2015-03-05 10:25:00,113.87,114.21,113.87,114.1,3800.0,98.8494,99.1445,98.8494,99.0491,3800.0
2015-03-05 10:30:00,114.16,114.17,114.08,114.12,2300.0,99.1011,99.1098,99.0317,99.0664,2300.0
2015-03-05 10:35:00,114.13,114.18,114.04,114.07,2400.0,99.0751,99.1185,98.997,99.023,2400.0
2015-03-05 10:40:00,114.09,114.15,114.08,114.15,2000.0,99.0404,99.0925,99.0317,99.0925,2000.0
2015-03-05 10:45:00,114.15,114.27,114.05,114.1,6000.0,99.0925,99.1966,99.0057,99.0491,6000.0
2015-03-05 10:50:00,114.12,114.15,114.09,114.09,1400.0,99.0664,99.0925,99.0404,99.0404,1400.0
2015-03-05 10:55:00,114.07,114.1,113.96,114.08,7700.0,99.023,99.0491,98.9275,99.0317,7700.0
2015-03-05 11:00:00,114.07,114.17,114.06,114.09,3600.0,99.023,99.1098,99.0143,99.0404,3600.0
2015-03-05 11:05:00,114.13,114.21,114.09,114.09,3300.0,99.0751,99.1445,99.0404,99.0404,3300.0
2015-03-05 11:10:00,114.08,114.11,113.97,114.01,5000.0,99.0317,99.0577,98.9362,98.9709,5000.0
2015-03-05 11:15:00,114.02,114.04,113.95,113.98,2900.0,98.9796,98.997,98.9188,98.9449,2900.0
2015-03-05 11:20:00,113.99,114.09,113.92,114.08,5800.0,98.9536,99.0404,98.8928,99.0317,5800.0
2015-03-05 11:25:00,114.07,114.08,113.99,113.99,3100.0,99.023,99.0317,98.9536,98.9536,3100.0
2015-03-05 11:30:00,113.93,114.03,113.93,113.98,4400.0,98.9015,98.9883,98.9015,98.9449,4400.0
2015-03-05 11:35:00,114.04,114.13,113.96,113.96,3200.0,98.997,99.0751,98.9275,98.9275,3200.0
2015-03-05 11:40:00,113.96,113.99,113.92,113.92,1700.0,98.9275,98.9536,98.8928,98.8928,1700.0
2015-03-05 11:45:00,113.98,114.1,113.98,114.05,5200.0,98.9449,99.0491,98.9449,99.0057,5200.0
2015-03-05 11:50:00,114.06,114.16,114.06,114.16,2100.0,99.0143,99.1011,99.0143,99.1011,2100.0
2015-03-05 11:55:00,114.18,114.26,114.17,114.19,2400.0,99.1185,99.188,99.1098,99.1272,2400.0
2015-03-05 12:00:00,114.18,114.23,114.12,114.13,2500.0,99.1185,99.1619,99.0664,99.0751,2500.0
2015-03-05 12:05:00,114.12,114.12,114.07,114.07,1300.0,99.0664,99.0664,99.023,99.023,1300.0
2015-03-05 12:10:00,114.09,114.15,114.03,114.03,1900.0,99.0404,99.0925,98.9883,98.9883,1900.0
2015-03-05 12:15:00,114.06,114.1,114.02,114.04,2800.0,99.0143,99.0491,98.9796,98.997,2800.0
2015-03-05 12:20:00,114.03,114.03,113.98,113.98,2400.0,98.9883,98.9883,98.9449,98.9449,2400.0
2015-03-05 12:25:00,113.97,113.98,113.85,113.85,2700.0,98.9362,98.9449,98.832,98.832,2700.0
2015-03-05 12:30:00,113.85,113.88,113.77,113.82,6200.0,98.832,98.8581,98.7626,98.806,6200.0
2015-03-05 12:35:00,113.86,113.87,113.72,113.72,5500.0,98.8407,98.8494,98.7192,98.7192,5500.0
2015-03-05 12:40:00,113.73,113.81,113.72,113.77,1900.0,98.7279,98.7973,98.7192,98.7626,1900.0
2015-03-05 12:45:00,113.71,113.79,113.65,113.76,3200.0,98.7105,98.7799,98.6584,98.7539,3200.0
2015-03-05 12:50:00,113.73,113.75,113.57,113.58,4500.0,98.7279,98.7452,98.589,98.5976,4500.0
2015-03-05 12:55:00,113.53,113.56,113.4,113.5,7400.0,98.5542,98.5803,98.4414,98.5282,7400.0
2015-03-05 13:00:00,113.5,113.64,113.49,113.52,4800.0,98.5282,98.6497,98.5195,98.5456,4800.0
2015-03-05 13:05:00,113.6,113.67,113.58,113.62,3200.0,98.615,98.6758,98.5976,98.6324,3200.0
2015-03-05 13:10:00,113.62,113.75,113.54,113.75,6700.0,98.6324,98.7452,98.5629,98.7452,6700.0
2015-03-05 13:15:00,113.79,113.8,113.76,113.8,2400.0,98.7799,98.7886,98.7539,98.7886,2400.0
2015-03-05 13:20:00,113.81,113.81,113.64,113.74,4700.0,98.7973,98.7973,98.6497,98.7365,4700.0
2015-03-05 13:25:00,113.75,113.8,113.64,113.64,5800.0,98.7452,98.7886,98.6497,98.6497,5800.0
2015-03-05 13:30:00,113.63,113.64,113.55,113.59,4100.0,98.6411,98.6497,98.5716,98.6063,4100.0
2015-03-05 13:35:00,113.6,113.69,113.6,113.63,3100.0,98.615,98.6931,98.615,98.6411,3100.0
2015-03-05 13:40:00,113.61,113.62,113.59,113.61,1500.0,98.6237,98.6324,98.6063,98.6237,1500.0
2015-03-05 13:45:00,113.62,113.83,113.59,113.83,2600.0,98.6324,98.8147,98.6063,98.8147,2600.0
2015-03-05 13:50:00,113.81,113.83,113.74,113.74,2700.0,98.7973,98.8147,98.7365,98.7365,2700.0
2015-03-05 13:55:00,113.75,113.81,113.74,113.81,3300.0,98.7452,98.7973,98.7365,98.7973,3300.0
2015-03-05 14:00:00,113.84,113.9,113.81,113.81,3400.0,98.8234,98.8754,98.7973,98.7973,3400.0
2015-03-05 14:05:00,113.81,113.83,113.76,113.82,2500.0,98.7973,98.8147,98.7539,98.806,2500.0
2015-03-05 14:10:00,113.86,113.93,113.85,113.89,3600.0,98.8407,98.9015,98.832,98.8668,3600.0
2015-03-05 14:15:00,113.89,113.95,113.8,113.8,7100.0,98.8668,98.9188,98.7886,98.7886,7100.0
2015-03-05 14:20:00,113.81,113.86,113.75,113.77,5900.0,98.7973,98.8407,98.7452,98.7626,5900.0
2015-03-05 14:25:00,113.76,113.76,113.65,113.7,3700.0,98.7539,98.7539,98.6584,98.7018,3700.0
2015-03-05 14:30:00,113.7,113.73,113.7,113.73,600.0,98.7018,98.7279,98.7018,98.7279,600.0
2015-03-05 14:35:00,113.73,113.73,113.61,113.69,4800.0,98.7279,98.7279,98.6237,98.6931,4800.0
2015-03-05 14:40:00,113.68,113.68,113.56,113.58,4500.0,98.6845,98.6845,98.5803,98.5976,4500.0
2015-03-05 14:45:00,113.62,113.62,113.53,113.55,6000.0,98.6324,98.6324,98.5542,98.5716,6000.0
2015-03-05 14:50:00,113.55,113.75,113.5,113.75,7100.0,98.5716,98.7452,98.5282,98.7452,7100.0
2015-03-05 14:55:00,113.79,113.79,113.69,113.72,2600.0,98.7799,98.7799,98.6931,98.7192,2600.0
2015-03-05 15:00:00,113.72,113.74,113.62,113.69,6600.0,98.7192,98.7365,98.6324,98.6931,6600.0
2015-03-05 15:05:00,113.71,113.73,113.62,113.65,5500.0,98.7105,98.7279,98.6324,98.6584,5500.0
2015-03-05 15:10:00,113.66,113.7,113.64,113.67,4500.0,98.6671,98.7018,98.6497,98.6758,4500.0
2015-03-05 15:15:00,113.7,113.81,113.7,113.79,6000.0,98.7018,98.7973,98.7018,98.7799,6000.0
2015-03-05 15:20:00,113.8,113.84,113.76,113.79,3900.0,98.7886,98.8234,98.7539,98.7799,3900.0
2015-03-05 15:25:00,113.79,113.83,113.78,113.83,6600.0,98.7799,98.8147,98.7713,98.8147,6600.0
2015-03-05 15:30:00,113.83,113.84,113.67,113.71,13300.0,98.8147,98.8234,98.6758,98.7105,13300.0
2015-03-05 15:35:00,113.73,113.89,113.73,113.82,5800.0,98.7279,98.8668,98.7279,98.806,5800.0
2015-03-05 15:40:00,113.81,113.86,113.8,113.8,6900.0,98.7973,98.8407,98.7886,98.7886,6900.0
2015-03-05 15:45:00,113.81,113.85,113.73,113.76,10600.0,98.7973,98.832,98.7279,98.7539,10600.0
2015-03-05 15:50:00,113.79,113.87,113.78,113.84,13700.0,98.7799,98.8494,98.7713,98.8234,13700.0
2015-03-05 15:55:00,113.85,113.89,113.8,113.8,30700.0,98.832,98.8668,98.7886,98.7886,30700.0
2015-03-06 09:35:00,112.55,112.74,112.0,112.09,46500.0,97.7035,97.8685,97.2261,97.3042,46500.0
2015-03-06 09:40:00,112.12,112.74,112.02,112.57,13300.0,97.3302,97.8685,97.2434,97.7209,13300.0
2015-03-06 09:45:00,112.65,112.65,112.31,112.43,9200.0,97.7903,97.7903,97.4952,97.5993,9200.0
2015-03-06 09:50:00,112.51,112.74,112.25,112.71,8700.0,97.6688,97.8685,97.4431,97.8424,8700.0
2015-03-06 09:55:00,112.62,112.7,112.3,112.49,5200.0,97.7643,97.8337,97.4865,97.6514,5200.0
2015-03-06 10:00:00,112.5,112.61,112.44,112.61,5300.0,97.6601,97.7556,97.608,97.7556,5300.0
2015-03-06 10:05:00,112.62,112.67,112.12,112.12,16300.0,97.7643,97.8077,97.3302,97.3302,16300.0
2015-03-06 10:10:00,112.11,112.32,112.09,112.13,10800.0,97.3216,97.5039,97.3042,97.3389,10800.0
2015-03-06 10:15:00,112.13,112.16,112.0,112.03,4400.0,97.3389,97.365,97.2261,97.2521,4400.0
2015-03-06 10:20:00,111.98,112.12,111.95,112.07,4200.0,97.2087,97.3302,97.1827,97.2868,4200.0
2015-03-06 10:25:00,111.99,112.02,111.87,111.88,13400.0,97.2174,97.2434,97.1132,97.1219,13400.0
2015-03-06 10:30:00,111.91,112.38,111.86,112.37,19000.0,97.1479,97.5559,97.1045,97.5473,19000.0
2015-03-06 10:35:00,112.4,112.43,112.34,112.35,7600.0,97.5733,97.5993,97.5212,97.5299,7600.0
2015-03-06 10:40:00,112.34,112.46,112.33,112.37,8100.0,97.5212,97.6254,97.5125,97.5473,8100.0
2015-03-06 10:45:00,112.36,112.36,112.18,112.19,4800.0,97.5386,97.5386,97.3823,97.391,4800.0
2015-03-06 10:50:00,112.19,112.19,112.05,112.09,6200.0,97.391,97.391,97.2695,97.3042,6200.0
2015-03-06 10:55:00,112.05,112.19,112.01,112.19,8500.0,97.2695,97.391,97.2347,97.391,8500.0
2015-03-06 11:00:00,112.15,112.27,112.13,112.22,7000.0,97.3563,97.4605,97.3389,97.417,7000.0
2015-03-06 11:05:00,112.2,112.24,112.0,112.01,4600.0,97.3997,97.4344,97.2261,97.2347,4600.0
2015-03-06 11:10:00,112.01,112.06,111.97,111.99,4700.0,97.2347,97.2782,97.2,97.2174,4700.0
2015-03-06 11:15:00,111.95,111.98,111.71,111.71,9600.0,97.1827,97.2087,96.9743,96.9743,9600.0
2015-03-06 11:20:00,111.7,111.77,111.57,111.61,12800.0,96.9656,97.0264,96.8528,96.8875,12800.0
2015-03-06 11:25:00,111.67,111.77,111.62,111.65,7600.0,96.9396,97.0264,96.8962,96.9222,7600.0
2015-03-06 11:30:00,111.68,111.88,111.5,111.87,15100.0,96.9483,97.1219,96.792,97.1132,15100.0
2015-03-06 11:35:00,111.86,111.99,111.85,111.97,7300.0,97.1045,97.2174,97.0959,97.2,7300.0
2015-03-06 11:40:00,111.99,112.03,111.82,111.82,8300.0,97.2174,97.2521,97.0698,97.0698,8300.0
2015-03-06 11:45:00,111.83,111.83,111.74,111.76,21000.0,97.0785,97.0785,97.0004,97.0177,21000.0
2015-03-06 11:50:00,111.76,112.0,111.76,112.0,5100.0,97.0177,97.2261,97.0177,97.2261,5100.0
2015-03-06 11:55:00,112.0,112.0,111.93,111.97,3900.0,97.2261,97.2261,97.1653,97.2,3900.0
2015-03-06 12:00:00,111.92,111.97,111.91,111.94,2100.0,97.1566,97.2,97.1479,97.174,2100.0
2015-03-06 12:05:00,111.97,112.04,111.92,111.97,14200.0,97.2,97.2608,97.1566,97.2,14200.0
2015-03-06 12:10:00,111.9,111.9,111.79,111.79,1800.0,97.1393,97.1393,97.0438,97.0438,1800.0
2015-03-06 12:15:00,111.83,111.89,111.59,111.59,4300.0,97.0785,97.1306,96.8702,96.8702,4300.0
2015-03-06 12:20:00,111.53,111.57,111.46,111.5,3000.0,96.8181,96.8528,96.7573,96.792,3000.0
2015-03-06 12:25:00,111.49,111.57,111.45,111.55,3500.0,96.7833,96.8528,96.7486,96.8354,3500.0
2015-03-06 12:30:00,111.55,111.56,111.45,111.47,5100.0,96.8354,96.8441,96.7486,96.766,5100.0
2015-03-06 12:35:00,111.45,111.67,111.45,111.66,3800.0,96.7486,96.9396,96.7486,96.9309,3800.0
2015-03-06 12:40:00,111.63,111.65,111.5,111.5,5700.0,96.9049,96.9222,96.792,96.792,5700.0
2015-03-06 12:45:00,111.5,111.7,111.5,111.64,29000.0,96.792,96.9656,96.792,96.9136,29000.0
2015-03-06 12:50:00,111.67,111.71,111.54,111.54,8100.0,96.9396,96.9743,96.8267,96.8267,8100.0
2015-03-06 12:55:00,111.53,111.62,111.48,111.62,6300.0,96.8181,96.8962,96.7747,96.8962,6300.0
2015-03-06 13:00:00,111.62,111.65,111.39,111.41,6600.0,96.8962,96.9222,96.6965,96.7139,6600.0
2015-03-06 13:05:00,111.43,111.48,111.4,111.43,3900.0,96.7313,96.7747,96.7052,96.7313,3900.0
2015-03-06 13:10:00,111.39,111.48,111.36,111.45,3700.0,96.6965,96.7747,96.6705,96.7486,3700.0
2015-03-06 13:15:00,111.46,111.57,111.44,111.49,8300.0,96.7573,96.8528,96.7399,96.7833,8300.0
2015-03-06 13:20:00,111.49,111.52,111.41,111.41,4700.0,96.7833,96.8094,96.7139,96.7139,4700.0
2015-03-06 13:25:00,111.42,111.6,111.36,111.48,10800.0,96.7226,96.8788,96.6705,96.7747,10800.0
2015-03-06 13:30:00,111.48,111.48,111.34,111.39,4700.0,96.7747,96.7747,96.6531,96.6965,4700.0
2015-03-06 13:35:00,111.34,111.41,111.29,111.36,4700.0,96.6531,96.7139,96.6097,96.6705,4700.0
2015-03-06 13:40:00,111.36,111.45,111.36,111.36,3300.0,96.6705,96.7486,96.6705,96.6705,3300.0
2015-03-06 13:45:00,111.37,111.37,111.17,111.24,6800.0,96.6792,96.6792,96.5056,96.5663,6800.0
2015-03-06 13:50:00,111.23,111.27,111.21,111.22,3600.0,96.5576,96.5924,96.5403,96.549,3600.0
2015-03-06 13:55:00,111.24,111.25,111.16,111.24,8700.0,96.5663,96.575,96.4969,96.5663,8700.0
2015-03-06 14:00:00,111.23,111.33,111.21,111.24,10100.0,96.5576,96.6444,96.5403,96.5663,10100.0
2015-03-06 14:05:00,111.24,111.27,111.17,111.25,8600.0,96.5663,96.5924,96.5056,96.575,8600.0
2015-03-06 14:10:00,111.22,111.22,111.15,111.22,11100.0,96.549,96.549,96.4882,96.549,11100.0
2015-03-06 14:15:00,111.22,111.31,111.17,111.18,9400.0,96.549,96.6271,96.5056,96.5142,9400.0
2015-03-06 14:20:00,111.19,111.21,110.89,110.95,15000.0,96.5229,96.5403,96.2625,96.3146,15000.0
2015-03-06 14:25:00,110.94,111.0,110.71,111.0,19900.0,96.3059,96.358,96.1062,96.358,19900.0
2015-03-06 14:30:00,111.01,111.02,110.88,110.9,9000.0,96.3667,96.3753,96.2538,96.2712,9000.0
2015-03-06 14:35:00,110.91,110.93,110.78,110.81,5800.0,96.2798,96.2972,96.167,96.193,5800.0
2015-03-06 14:40:00,110.82,110.86,110.74,110.77,27500.0,96.2017,96.2364,96.1323,96.1583,27500.0
2015-03-06 14:45:00,110.79,111.02,110.79,111.02,12300.0,96.1757,96.3753,96.1757,96.3753,12300.0
2015-03-06 14:50:00,111.04,111.04,110.88,110.88,8900.0,96.3927,96.3927,96.2538,96.2538,8900.0
2015-03-06 14:55:00,110.89,110.91,110.78,110.83,8900.0,96.2625,96.2798,96.167,96.2104,8900.0
2015-03-06 15:00:00,110.81,111.1,110.81,111.04,16000.0,96.193,96.4448,96.193,96.3927,16000.0
2015-03-06 15:05:00,111.05,111.05,110.97,110.97,9100.0,96.4014,96.4014,96.3319,96.3319,9100.0
2015-03-06 15:10:00,110.96,110.97,110.86,110.92,7100.0,96.3233,96.3319,96.2364,96.2885,7100.0
2015-03-06 15:15:00,110.9,111.06,110.85,111.05,4700.0,96.2712,96.4101,96.2278,96.4014,4700.0
2015-03-06 15:20:00,111.04,111.04,110.92,111.0,8800.0,96.3927,96.3927,96.2885,96.358,8800.0
2015-03-06 15:25:00,111.05,111.05,110.74,110.74,10400.0,96.4014,96.4014,96.1323,96.1323,10400.0
2015-03-06 15:30:00,110.75,110.83,110.64,110.67,20600.0,96.141,96.2104,96.0455,96.0715,20600.0
2015-03-06 15:35:00,110.69,110.74,110.59,110.61,20100.0,96.0889,96.1323,96.0021,96.0194,20100.0
2015-03-06 15:40:00,110.62,110.67,110.57,110.64,30000.0,96.0281,96.0715,95.9847,96.0455,30000.0
2015-03-06 15:45:00,110.63,110.66,110.51,110.51,35800.0,96.0368,96.0628,95.9326,95.9326,35800.0
2015-03-06 15:50:00,110.51,110.56,110.45,110.46,64700.0,95.9326,95.976,95.8805,95.8892,64700.0
2015-03-06 15:55:00,110.48,110.91,110.46,110.87,71400.0,95.9066,96.2798,95.8892,96.2451,71400.0
2015-03-09 09:30:00,111.85,112.62,111.54,112.48,37100.0,97.0959,97.7643,96.8267,97.6428,37100.0
2015-03-09 09:35:00,112.67,112.7,112.25,112.27,8100.0,97.8077,97.8337,97.4431,97.4605,8100.0
2015-03-09 09:40:00,112.39,112.64,112.22,112.55,10900.0,97.5646,97.7816,97.417,97.7035,10900.0
2015-03-09 09:45:00,112.55,112.97,112.46,112.97,21400.0,97.7035,98.0681,97.6254,98.0681,21400.0
2015-03-09 09:50:00,112.96,113.15,112.77,113.01,18100.0,98.0594,98.2244,97.8945,98.1028,18100.0
2015-03-09 09:55:00,113.08,113.74,113.08,113.67,23100.0,98.1636,98.7365,98.1636,98.6758,23100.0
2015-03-09 10:00:00,113.64,113.72,113.17,113.38,21000.0,98.6497,98.7192,98.2417,98.424,21000.0
2015-03-09 10:05:00,113.4,113.61,113.35,113.46,13600.0,98.4414,98.6237,98.398,98.4935,13600.0
2015-03-09 10:10:00,113.48,113.71,113.48,113.71,13200.0,98.5108,98.7105,98.5108,98.7105,13200.0
2015-03-09 10:15:00,113.7,113.76,113.58,113.72,24400.0,98.7018,98.7539,98.5976,98.7192,24400.0
2015-03-09 10:20:00,113.75,113.91,113.69,113.69,16000.0,98.7452,98.8841,98.6931,98.6931,16000.0
2015-03-09 10:25:00,113.69,113.8,113.61,113.66,16700.0,98.6931,98.7886,98.6237,98.6671,16700.0
2015-03-09 10:30:00,113.69,113.83,113.66,113.81,9700.0,98.6931,98.8147,98.6671,98.7973,9700.0
2015-03-09 10:35:00,113.8,113.89,113.73,113.8,16700.0,98.7886,98.8668,98.7279,98.7886,16700.0
2015-03-09 10:40:00,113.78,114.07,113.75,113.88,21900.0,98.7713,99.023,98.7452,98.8581,21900.0
2015-03-09 10:45:00,113.88,114.04,113.84,113.91,11800.0,98.8581,98.997,98.8234,98.8841,11800.0
2015-03-09 10:50:00,113.94,114.09,113.91,114.04,8100.0,98.9102,99.0404,98.8841,98.997,8100.0
2015-03-09 10:55:00,114.07,114.09,113.86,114.04,13900.0,99.023,99.0404,98.8407,98.997,13900.0
2015-03-09 11:00:00,114.04,114.05,113.89,113.92,15500.0,98.997,99.0057,98.8668,98.8928,15500.0
2015-03-09 11:05:00,113.95,114.06,113.92,113.95,11500.0,98.9188,99.0143,98.8928,98.9188,11500.0
2015-03-09 11:10:00,113.96,114.02,113.83,113.98,12800.0,98.9275,98.9796,98.8147,98.9449,12800.0
2015-03-09 11:15:00,114.0,114.04,113.95,113.98,10700.0,98.9622,98.997,98.9188,98.9449,10700.0
2015-03-09 11:20:00,114.0,114.03,113.77,113.93,10000.0,98.9622,98.9883,98.7626,98.9015,10000.0
2015-03-09 11:25:00,113.91,114.1,113.89,113.95,14300.0,98.8841,99.0491,98.8668,98.9188,14300.0
2015-03-09 11:30:00,113.96,114.0,113.92,113.92,10100.0,98.9275,98.9622,98.8928,98.8928,10100.0
2015-03-09 11:35:00,113.96,114.02,113.92,113.99,6300.0,98.9275,98.9796,98.8928,98.9536,6300.0
2015-03-09 11:40:00,113.99,114.11,113.99,114.08,6700.0,98.9536,99.0577,98.9536,99.0317,6700.0
2015-03-09 11:45:00,114.08,114.09,114.03,114.08,3500.0,99.0317,99.0404,98.9883,99.0317,3500.0
2015-03-09 11:50:00,114.05,114.16,114.04,114.15,5400.0,99.0057,99.1011,98.997,99.0925,5400.0
2015-03-09 11:55:00,114.1,114.17,114.1,114.15,3800.0,99.0491,99.1098,99.0491,99.0925,3800.0
2015-03-09 12:00:00,114.13,114.16,114.0,114.03,10300.0,99.0751,99.1011,98.9622,98.9883,10300.0
2015-03-09 12:05:00,114.05,114.16,113.92,114.15,13400.0,99.0057,99.1011,98.8928,99.0925,13400.0
2015-03-09 12:10:00,114.16,114.3,114.15,114.28,22100.0,99.1011,99.2227,99.0925,99.2053,22100.0
2015-03-09 12:15:00,114.25,114.26,114.16,114.17,2600.0,99.1793,99.188,99.1011,99.1098,2600.0
2015-03-09 12:20:00,114.18,114.3,114.18,114.29,3600.0,99.1185,99.2227,99.1185,99.214,3600.0
2015-03-09 12:25:00,114.26,114.32,114.25,114.29,7500.0,99.188,99.24,99.1793,99.214,7500.0
2015-03-09 12:30:00,114.29,114.33,114.25,114.28,8900.0,99.214,99.2487,99.1793,99.2053,8900.0
2015-03-09 12:35:00,114.3,114.35,114.19,114.23,9100.0,99.2227,99.2661,99.1272,99.1619,9100.0
2015-03-09 12:40:00,114.22,114.49,114.2,114.49,6600.0,99.1532,99.3876,99.1359,99.3876,6600.0
2015-03-09 12:45:00,114.45,114.59,114.44,114.55,8500.0,99.3529,99.4744,99.3442,99.4397,8500.0
2015-03-09 12:50:00,114.6,114.66,114.48,114.54,14100.0,99.4831,99.5352,99.3789,99.431,14100.0
2015-03-09 12:55:00,114.51,114.61,114.51,114.58,14200.0,99.405,99.4918,99.405,99.4657,14200.0
2015-03-09 13:00:00,114.6,114.72,114.6,114.63,16200.0,99.4831,99.5873,99.4831,99.5091,16200.0
2015-03-09 13:05:00,114.6,114.69,114.56,114.57,8100.0,99.4831,99.5612,99.4484,99.4571,8100.0
2015-03-09 13:10:00,114.59,114.77,114.54,114.77,12800.0,99.4744,99.6307,99.431,99.6307,12800.0
2015-03-09 13:15:00,114.73,114.84,114.73,114.8,14200.0,99.596,99.6914,99.596,99.6567,14200.0
2015-03-09 13:20:00,114.77,114.94,114.75,114.91,10300.0,99.6307,99.7783,99.6133,99.7522,10300.0
2015-03-09 13:25:00,114.88,114.94,114.74,114.86,17100.0,99.7262,99.7783,99.6046,99.7088,17100.0
2015-03-09 13:30:00,114.85,114.91,114.8,114.88,22300.0,99.7001,99.7522,99.6567,99.7262,22300.0
2015-03-09 13:35:00,114.87,114.96,114.84,114.93,18800.0,99.7175,99.7956,99.6914,99.7696,18800.0
2015-03-09 13:40:00,114.94,114.99,114.87,114.98,18300.0,99.7783,99.8217,99.7175,99.813,18300.0
2015-03-09 13:45:00,114.99,115.07,114.99,115.07,22200.0,99.8217,99.8911,99.8217,99.8911,22200.0
2015-03-09 13:50:00,115.08,115.2,114.87,115.09,27400.0,99.8998,100.004,99.7175,99.9085,27400.0
2015-03-09 13:55:00,115.06,115.11,114.84,114.98,43200.0,99.8824,99.9258,99.6914,99.813,43200.0
2015-03-09 14:00:00,114.97,115.06,114.86,115.05,77800.0,99.8043,99.8824,99.7088,99.8737,77800.0
2015-03-09 14:05:00,115.07,115.13,114.99,115.09,9600.0,99.8911,99.9432,99.8217,99.9085,9600.0
2015-03-09 14:10:00,115.09,115.09,114.97,115.05,24400.0,99.9085,99.9085,99.8043,99.8737,24400.0
2015-03-09 14:15:00,115.05,115.16,115.04,115.07,10800.0,99.8737,99.9692,99.8651,99.8911,10800.0
2015-03-09 14:20:00,115.03,115.11,115.0,115.09,18900.0,99.8564,99.9258,99.8303,99.9085,18900.0
2015-03-09 14:25:00,115.09,115.1,115.0,115.05,7600.0,99.9085,99.9171,99.8303,99.8737,7600.0
2015-03-09 14:30:00,115.05,115.09,114.97,115.0,12700.0,99.8737,99.9085,99.8043,99.8303,12700.0
2015-03-09 14:35:00,115.01,115.02,114.97,115.01,25200.0,99.839,99.8477,99.8043,99.839,25200.0
2015-03-09 14:40:00,115.0,115.01,114.92,114.99,7600.0,99.8303,99.839,99.7609,99.8217,7600.0
2015-03-09 14:45:00,114.97,115.04,114.97,114.98,10000.0,99.8043,99.8651,99.8043,99.813,10000.0
2015-03-09 14:50:00,115.0,115.07,114.99,115.02,12600.0,99.8303,99.8911,99.8217,99.8477,12600.0
2015-03-09 14:55:00,115.03,115.05,115.0,115.03,9400.0,99.8564,99.8737,99.8303,99.8564,9400.0
2015-03-09 15:00:00,115.02,115.04,114.91,114.91,9600.0,99.8477,99.8651,99.7522,99.7522,9600.0
2015-03-09 15:05:00,114.9,115.05,114.85,115.05,11300.0,99.7435,99.8737,99.7001,99.8737,11300.0
2015-03-09 15:10:00,115.05,115.05,114.99,115.03,18400.0,99.8737,99.8737,99.8217,99.8564,18400.0
2015-03-09 15:15:00,115.03,115.03,114.94,114.99,23300.0,99.8564,99.8564,99.7783,99.8217,23300.0
2015-03-09 15:20:00,115.0,115.05,114.99,115.04,9600.0,99.8303,99.8737,99.8217,99.8651,9600.0
2015-03-09 15:25:00,115.04,115.06,115.0,115.02,9200.0,99.8651,99.8824,99.8303,99.8477,9200.0
2015-03-09 15:30:00,115.01,115.13,115.01,115.08,10700.0,99.839,99.9432,99.839,99.8998,10700.0
2015-03-09 15:35:00,115.1,115.12,114.99,115.08,27100.0,99.9171,99.9345,99.8217,99.8998,27100.0
2015-03-09 15:40:00,115.08,115.14,115.03,115.11,15700.0,99.8998,99.9519,99.8564,99.9258,15700.0
2015-03-09 15:45:00,115.1,115.23,115.1,115.22,29200.0,99.9171,100.03,99.9171,100.0213,29200.0
2015-03-09 15:50:00,115.22,115.29,115.18,115.27,53000.0,100.0213,100.0821,99.9866,100.0647,53000.0
2015-03-09 15:55:00,115.28,115.36,115.13,115.22,107900.0,100.0734,100.1428,99.9432,100.0213,107900.0
2015-03-10 09:30:00,114.07,114.19,114.06,114.15,8300.0,99.023,99.1272,99.0143,99.0925,8300.0
2015-03-10 09:35:00,114.23,114.24,114.0,114.21,8300.0,99.1619,99.1706,98.9622,99.1445,8300.0
2015-03-10 09:40:00,114.2,114.35,113.94,113.94,13300.0,99.1359,99.2661,98.9102,98.9102,13300.0
2015-03-10 09:45:00,113.96,114.36,113.93,114.21,8000.0,98.9275,99.2748,98.9015,99.1445,8000.0
2015-03-10 09:50:00,114.01,114.34,113.95,114.25,18600.0,98.9709,99.2574,98.9188,99.1793,18600.0
2015-03-10 09:55:00,114.18,114.25,113.91,114.01,13500.0,99.1185,99.1793,98.8841,98.9709,13500.0
2015-03-10 10:00:00,114.13,114.23,113.93,114.08,14900.0,99.0751,99.1619,98.9015,99.0317,14900.0
2015-03-10 10:05:00,114.08,114.1,113.92,113.92,7200.0,99.0317,99.0491,98.8928,98.8928,7200.0
2015-03-10 10:10:00,113.91,114.05,113.87,114.0,13000.0,98.8841,99.0057,98.8494,98.9622,13000.0
2015-03-10 10:15:00,113.97,114.11,113.93,114.11,6700.0,98.9362,99.0577,98.9015,99.0577,6700.0
2015-03-10 10:20:00,114.09,114.18,113.98,114.02,5100.0,99.0404,99.1185,98.9449,98.9796,5100.0
2015-03-10 10:25:00,114.03,114.15,113.9,114.14,6500.0,98.9883,99.0925,98.8754,99.0838,6500.0
2015-03-10 10:30:00,114.08,114.08,113.98,113.98,5900.0,99.0317,99.0317,98.9449,98.9449,5900.0
2015-03-10 10:35:00,113.98,114.04,113.94,114.04,6800.0,98.9449,98.997,98.9102,98.997,6800.0
2015-03-10 10:40:00,113.98,114.1,113.96,113.98,32600.0,98.9449,99.0491,98.9275,98.9449,32600.0
2015-03-10 10:45:00,113.98,114.08,113.98,113.99,3200.0,98.9449,99.0317,98.9449,98.9536,3200.0
2015-03-10 10:50:00,114.04,114.17,114.01,114.16,3900.0,98.997,99.1098,98.9709,99.1011,3900.0
2015-03-10 10:55:00,114.18,114.2,114.0,114.01,7300.0,99.1185,99.1359,98.9622,98.9709,7300.0
2015-03-10 11:00:00,114.05,114.26,114.0,114.17,14900.0,99.0057,99.188,98.9622,99.1098,14900.0
2015-03-10 11:05:00,114.19,114.24,114.15,114.17,4200.0,99.1272,99.1706,99.0925,99.1098,4200.0
2015-03-10 11:10:00,114.17,114.19,114.04,114.09,5800.0,99.1098,99.1272,98.997,99.0404,5800.0
2015-03-10 11:15:00,114.1,114.19,114.06,114.1,4200.0,99.0491,99.1272,99.0143,99.0491,4200.0
2015-03-10 11:20:00,114.11,114.18,113.98,114.0,5400.0,99.0577,99.1185,98.9449,98.9622,5400.0
2015-03-10 11:25:00,114.01,114.07,113.99,114.03,5000.0,98.9709,99.023,98.9536,98.9883,5000.0
2015-03-10 11:30:00,114.02,114.07,113.98,113.99,7800.0,98.9796,99.023,98.9449,98.9536,7800.0
2015-03-10 11:35:00,113.98,114.05,113.96,114.03,26100.0,98.9449,99.0057,98.9275,98.9883,26100.0
2015-03-10 11:40:00,114.03,114.03,113.85,113.96,33300.0,98.9883,98.9883,98.832,98.9275,33300.0
2015-03-10 11:45:00,113.95,114.04,113.92,114.0,14100.0,98.9188,98.997,98.8928,98.9622,14100.0
2015-03-10 11:50:00,113.99,114.05,113.99,113.99,14800.0,98.9536,99.0057,98.9536,98.9536,14800.0
2015-03-10 11:55:00,113.99,114.04,113.92,113.98,33300.0,98.9536,98.997,98.8928,98.9449,33300.0
2015-03-10 12:00:00,113.97,114.0,113.55,113.59,41300.0,98.9362,98.9622,98.5716,98.6063,41300.0
2015-03-10 12:05:00,113.58,113.74,113.55,113.74,3200.0,98.5976,98.7365,98.5716,98.7365,3200.0
2015-03-10 12:10:00,113.78,114.02,113.78,114.0,9200.0,98.7713,98.9796,98.7713,98.9622,9200.0
2015-03-10 12:15:00,113.99,114.08,113.93,113.96,9000.0,98.9536,99.0317,98.9015,98.9275,9000.0
2015-03-10 12:20:00,113.98,114.01,113.91,113.93,9300.0,98.9449,98.9709,98.8841,98.9015,9300.0
2015-03-10 12:25:00,113.94,114.02,113.93,113.98,5800.0,98.9102,98.9796,98.9015,98.9449,5800.0
2015-03-10 12:30:00,113.96,114.07,113.94,113.98,9100.0,98.9275,99.023,98.9102,98.9449,9100.0
2015-03-10 12:35:00,114.0,114.15,114.0,114.14,5000.0,98.9622,99.0925,98.9622,99.0838,5000.0
2015-03-10 12:40:00,114.14,114.33,114.14,114.3,4200.0,99.0838,99.2487,99.0838,99.2227,4200.0
2015-03-10 12:45:00,114.27,114.27,114.14,114.16,2100.0,99.1966,99.1966,99.0838,99.1011,2100.0
2015-03-10 12:50:00,114.18,114.18,114.08,114.15,2900.0,99.1185,99.1185,99.0317,99.0925,2900.0
2015-03-10 12:55:00,114.12,114.35,114.11,114.2,4600.0,99.0664,99.2661,99.0577,99.1359,4600.0
2015-03-10 13:00:00,114.23,114.23,114.13,114.15,2100.0,99.1619,99.1619,99.0751,99.0925,2100.0
2015-03-10 13:05:00,114.15,114.25,114.1,114.23,4300.0,99.0925,99.1793,99.0491,99.1619,4300.0
2015-03-10 13:10:00,114.22,114.23,114.14,114.14,4400.0,99.1532,99.1619,99.0838,99.0838,4400.0
2015-03-10 13:15:00,114.16,114.4,114.15,114.38,4700.0,99.1011,99.3095,99.0925,99.2921,4700.0
2015-03-10 13:20:00,114.41,114.66,114.41,114.65,29800.0,99.3182,99.5352,99.3182,99.5265,29800.0
2015-03-10 13:25:00,114.65,114.68,114.6,114.68,9900.0,99.5265,99.5525,99.4831,99.5525,9900.0
2015-03-10 13:30:00,114.65,114.65,114.47,114.5,4000.0,99.5265,99.5265,99.3702,99.3963,4000.0
2015-03-10 13:35:00,114.5,114.52,114.36,114.39,4100.0,99.3963,99.4137,99.2748,99.3008,4100.0
2015-03-10 13:40:00,114.4,114.55,114.36,114.54,6700.0,99.3095,99.4397,99.2748,99.431,6700.0
2015-03-10 13:45:00,114.52,114.57,114.47,114.51,4100.0,99.4137,99.4571,99.3702,99.405,4100.0
2015-03-10 13:50:00,114.5,114.6,114.49,114.58,4700.0,99.3963,99.4831,99.3876,99.4657,4700.0
2015-03-10 13:55:00,114.6,114.64,114.54,114.62,6000.0,99.4831,99.5178,99.431,99.5005,6000.0
2015-03-10 14:00:00,114.62,114.7,114.6,114.7,9600.0,99.5005,99.5699,99.4831,99.5699,9600.0
2015-03-10 14:05:00,114.74,114.82,114.73,114.82,4500.0,99.6046,99.6741,99.596,99.6741,4500.0
2015-03-10 14:10:00,114.82,114.82,114.52,114.61,9300.0,99.6741,99.6741,99.4137,99.4918,9300.0
2015-03-10 14:15:00,114.63,114.74,114.63,114.69,39000.0,99.5091,99.6046,99.5091,99.5612,39000.0
2015-03-10 14:20:00,114.7,114.75,114.66,114.71,14000.0,99.5699,99.6133,99.5352,99.5786,14000.0
2015-03-10 14:25:00,114.71,114.78,114.71,114.74,10200.0,99.5786,99.6394,99.5786,99.6046,10200.0
2015-03-10 14:30:00,114.72,114.94,114.68,114.9,12800.0,99.5873,99.7783,99.5525,99.7435,12800.0
2015-03-10 14:35:00,114.88,114.94,114.86,114.92,11700.0,99.7262,99.7783,99.7088,99.7609,11700.0
2015-03-10 14:40:00,114.98,115.15,114.92,115.14,12000.0,99.813,99.9606,99.7609,99.9519,12000.0
2015-03-10 14:45:00,115.14,115.14,114.96,114.96,9800.0,99.9519,99.9519,99.7956,99.7956,9800.0
2015-03-10 14:50:00,114.96,115.01,114.89,114.95,6700.0,99.7956,99.839,99.7348,99.7869,6700.0
2015-03-10 14:55:00,114.91,114.91,114.75,114.84,6900.0,99.7522,99.7522,99.6133,99.6914,6900.0
2015-03-10 15:00:00,114.82,114.88,114.73,114.88,37800.0,99.6741,99.7262,99.596,99.7262,37800.0
2015-03-10 15:05:00,114.85,114.99,114.85,114.95,50200.0,99.7001,99.8217,99.7001,99.7869,50200.0
2015-03-10 15:10:00,114.94,114.94,114.8,114.8,10800.0,99.7783,99.7783,99.6567,99.6567,10800.0
2015-03-10 15:15:00,114.79,115.08,114.77,115.06,12200.0,99.648,99.8998,99.6307,99.8824,12200.0
2015-03-10 15:20:00,115.06,115.15,115.03,115.09,12600.0,99.8824,99.9606,99.8564,99.9085,12600.0
2015-03-10 15:25:00,115.04,115.04,114.71,114.71,9200.0,99.8651,99.8651,99.5786,99.5786,9200.0
2015-03-10 15:30:00,114.7,114.84,114.51,114.78,13200.0,99.5699,99.6914,99.405,99.6394,13200.0
2015-03-10 15:35:00,114.79,114.81,114.66,114.7,6700.0,99.648,99.6654,99.5352,99.5699,6700.0
2015-03-10 15:40:00,114.69,114.85,114.69,114.76,12400.0,99.5612,99.7001,99.5612,99.622,12400.0
2015-03-10 15:45:00,114.7,114.83,114.65,114.8,14800.0,99.5699,99.6828,99.5265,99.6567,14800.0
2015-03-10 15:50:00,114.78,114.81,114.7,114.8,22100.0,99.6394,99.6654,99.5699,99.6567,22100.0
2015-03-10 15:55:00,114.8,114.8,114.56,114.61,39800.0,99.6567,99.6567,99.4484,99.4918,39800.0
2015-03-11 09:30:00,114.59,114.76,114.17,114.41,26100.0,99.4744,99.622,99.1098,99.3182,26100.0
2015-03-11 09:35:00,114.38,115.13,114.38,114.86,11100.0,99.2921,99.9432,99.2921,99.7088,11100.0
2015-03-11 09:40:00,114.78,115.0,114.69,114.99,7500.0,99.6394,99.8303,99.5612,99.8217,7500.0
2015-03-11 09:45:00,114.99,115.11,114.83,114.91,10100.0,99.8217,99.9258,99.6828,99.7522,10100.0
2015-03-11 09:50:00,114.86,114.93,114.76,114.82,4700.0,99.7088,99.7696,99.622,99.6741,4700.0
2015-03-11 09:55:00,114.9,115.01,114.87,114.95,3900.0,99.7435,99.839,99.7175,99.7869,3900.0
2015-03-11 10:00:00,114.99,115.08,114.85,114.86,8300.0,99.8217,99.8998,99.7001,99.7088,8300.0
2015-03-11 10:05:00,114.87,115.01,114.71,115.01,8200.0,99.7175,99.839,99.5786,99.839,8200.0
2015-03-11 10:10:00,115.01,115.18,114.99,115.08,26800.0,99.839,99.9866,99.8217,99.8998,26800.0
2015-03-11 10:15:00,115.11,115.7,115.11,115.66,31500.0,99.9258,100.438,99.9258,100.4033,31500.0
2015-03-11 10:20:00,115.63,115.67,115.5,115.65,10700.0,100.3772,100.412,100.2644,100.3946,10700.0
2015-03-11 10:25:00,115.63,115.77,115.46,115.58,10900.0,100.3772,100.4988,100.2297,100.3338,10900.0
2015-03-11 10:30:00,115.62,115.69,115.29,115.33,9800.0,100.3686,100.4293,100.0821,100.1168,9800.0
2015-03-11 10:35:00,115.3,115.32,114.93,115.04,8300.0,100.0908,100.1081,99.7696,99.8651,8300.0
2015-03-11 10:40:00,114.99,115.22,114.95,115.11,7600.0,99.8217,100.0213,99.7869,99.9258,7600.0
2015-03-11 10:45:00,115.11,115.2,115.1,115.13,8000.0,99.9258,100.004,99.9171,99.9432,8000.0
2015-03-11 10:50:00,115.1,115.1,114.89,114.97,4900.0,99.9171,99.9171,99.7348,99.8043,4900.0
2015-03-11 10:55:00,115.0,115.11,114.99,115.11,2800.0,99.8303,99.9258,99.8217,99.9258,2800.0
2015-03-11 11:00:00,115.11,115.17,115.02,115.17,9900.0,99.9258,99.9779,99.8477,99.9779,9900.0
2015-03-11 11:05:00,115.15,115.16,114.92,114.92,4600.0,99.9606,99.9692,99.7609,99.7609,4600.0
2015-03-11 11:10:00,114.92,115.01,114.85,115.0,4100.0,99.7609,99.839,99.7001,99.8303,4100.0
2015-03-11 11:15:00,115.01,115.2,114.96,115.1,48000.0,99.839,100.004,99.7956,99.9171,48000.0
2015-03-11 11:20:00,115.1,115.33,115.05,115.31,9000.0,99.9171,100.1168,99.8737,100.0994,9000.0
2015-03-11 11:25:00,115.3,115.44,115.3,115.36,3800.0,100.0908,100.2123,100.0908,100.1428,3800.0
2015-03-11 11:30:00,115.34,115.37,115.26,115.27,7100.0,100.1255,100.1515,100.056,100.0647,7100.0
2015-03-11 11:35:00,115.28,115.28,115.03,115.05,2200.0,100.0734,100.0734,99.8564,99.8737,2200.0
2015-03-11 11:40:00,114.99,115.15,114.97,115.15,5300.0,99.8217,99.9606,99.8043,99.9606,5300.0
2015-03-11 11:45:00,115.12,115.13,115.0,115.13,4300.0,99.9345,99.9432,99.8303,99.9432,4300.0
2015-03-11 11:50:00,115.1,115.2,115.06,115.08,4700.0,99.9171,100.004,99.8824,99.8998,4700.0
2015-03-11 11:55:00,115.09,115.2,115.09,115.16,8300.0,99.9085,100.004,99.9085,99.9692,8300.0
2015-03-11 12:00:00,115.18,115.36,115.18,115.26,9800.0,99.9866,100.1428,99.9866,100.056,9800.0
2015-03-11 12:05:00,115.24,115.24,115.12,115.19,4900.0,100.0387,100.0387,99.9345,99.9953,4900.0
2015-03-11 12:10:00,115.18,115.27,115.13,115.25,15100.0,99.9866,100.0647,99.9432,100.0474,15100.0
2015-03-11 12:15:00,115.25,115.55,115.25,115.55,6600.0,100.0474,100.3078,100.0474,100.3078,6600.0
2015-03-11 12:20:00,115.53,115.56,115.44,115.53,10600.0,100.2904,100.3165,100.2123,100.2904,10600.0
2015-03-11 12:25:00,115.53,115.55,115.43,115.5,11500.0,100.2904,100.3078,100.2036,100.2644,11500.0
2015-03-11 12:30:00,115.51,115.56,115.44,115.56,10600.0,100.2731,100.3165,100.2123,100.3165,10600.0
2015-03-11 12:35:00,115.54,115.74,115.5,115.74,14200.0,100.2991,100.4727,100.2644,100.4727,14200.0
2015-03-11 12:40:00,115.75,115.93,115.75,115.85,12500.0,100.4814,100.6377,100.4814,100.5682,12500.0
2015-03-11 12:45:00,115.8,115.8,115.62,115.62,3000.0,100.5248,100.5248,100.3686,100.3686,3000.0
2015-03-11 12:50:00,115.57,115.71,115.48,115.64,9000.0,100.3251,100.4467,100.247,100.3859,9000.0
2015-03-11 12:55:00,115.66,115.66,115.38,115.59,14100.0,100.4033,100.4033,100.1602,100.3425,14100.0
2015-03-11 13:00:00,115.59,115.83,115.47,115.83,22500.0,100.3425,100.5509,100.2383,100.5509,22500.0
2015-03-11 13:05:00,115.83,115.84,115.7,115.7,5500.0,100.5509,100.5595,100.438,100.438,5500.0
2015-03-11 13:10:00,115.68,115.7,115.58,115.58,4700.0,100.4206,100.438,100.3338,100.3338,4700.0
2015-03-11 13:15:00,115.58,115.6,115.45,115.48,4800.0,100.3338,100.3512,100.221,100.247,4800.0
2015-03-11 13:20:00,115.49,115.51,115.36,115.41,5400.0,100.2557,100.2731,100.1428,100.1863,5400.0
2015-03-11 13:25:00,115.41,115.45,115.33,115.45,3700.0,100.1863,100.221,100.1168,100.221,3700.0
2015-03-11 13:30:00,115.48,115.53,115.33,115.37,5600.0,100.247,100.2904,100.1168,100.1515,5600.0
2015-03-11 13:35:00,115.34,115.34,115.26,115.3,8200.0,100.1255,100.1255,100.056,100.0908,8200.0
2015-03-11 13:40:00,115.29,115.29,115.11,115.15,4500.0,100.0821,100.0821,99.9258,99.9606,4500.0
2015-03-11 13:45:00,115.15,115.15,114.95,114.95,8500.0,99.9606,99.9606,99.7869,99.7869,8500.0
2015-03-11 13:50:00,114.99,115.15,114.98,115.15,7100.0,99.8217,99.9606,99.813,99.9606,7100.0
2015-03-11 13:55:00,115.15,115.18,115.11,115.14,3800.0,99.9606,99.9866,99.9258,99.9519,3800.0
2015-03-11 14:00:00,115.16,115.16,115.11,115.16,2900.0,99.9692,99.9692,99.9258,99.9692,2900.0
2015-03-11 14:05:00,115.16,115.32,115.15,115.32,10900.0,99.9692,100.1081,99.9606,100.1081,10900.0
2015-03-11 14:10:00,115.33,115.36,115.23,115.27,4300.0,100.1168,100.1428,100.03,100.0647,4300.0
2015-03-11 14:15:00,115.3,115.58,115.3,115.57,6100.0,100.0908,100.3338,100.0908,100.3251,6100.0
2015-03-11 14:20:00,115.57,115.62,115.49,115.62,6800.0,100.3251,100.3686,100.2557,100.3686,6800.0
2015-03-11 14:25:00,115.65,115.73,115.65,115.7,6500.0,100.3946,100.464,100.3946,100.438,6500.0
2015-03-11 14:30:00,115.68,115.71,115.53,115.56,5200.0,100.4206,100.4467,100.2904,100.3165,5200.0
2015-03-11 14:35:00,115.55,115.82,115.55,115.79,8700.0,100.3078,100.5422,100.3078,100.5161,8700.0
2015-03-11 14:40:00,115.77,115.79,115.64,115.73,12000.0,100.4988,100.5161,100.3859,100.464,12000.0
2015-03-11 14:45:00,115.75,115.89,115.73,115.89,10000.0,100.4814,100.6029,100.464,100.6029,10000.0
2015-03-11 14:50:00,115.9,115.98,115.8,115.95,12100.0,100.6116,100.6811,100.5248,100.655,12100.0
2015-03-11 14:55:00,115.96,116.2,115.94,116.19,11300.0,100.6637,100.872,100.6463,100.8634,11300.0
2015-03-11 15:00:00,116.19,116.19,115.97,116.08,16700.0,100.8634,100.8634,100.6724,100.7679,16700.0
2015-03-11 15:05:00,116.07,116.07,116.02,116.03,13500.0,100.7592,100.7592,100.7158,100.7245,13500.0
2015-03-11 15:10:00,116.04,116.06,115.82,115.86,9900.0,100.7332,100.7505,100.5422,100.5769,9900.0
2015-03-11 15:15:00,115.87,116.02,115.85,115.95,10900.0,100.5856,100.7158,100.5682,100.655,10900.0
2015-03-11 15:20:00,115.95,115.95,115.85,115.89,12100.0,100.655,100.655,100.5682,100.6029,12100.0
2015-03-11 15:25:00,115.9,115.97,115.81,115.81,11500.0,100.6116,100.6724,100.5335,100.5335,11500.0
2015-03-11 15:30:00,115.81,115.81,115.58,115.61,14800.0,100.5335,100.5335,100.3338,100.3599,14800.0
2015-03-11 15:35:00,115.64,115.69,115.6,115.66,15400.0,100.3859,100.4293,100.3512,100.4033,15400.0
2015-03-11 15:40:00,115.66,115.82,115.59,115.82,15900.0,100.4033,100.5422,100.3425,100.5422,15900.0
2015-03-11 15:45:00,115.8,115.81,115.56,115.59,21600.0,100.5248,100.5335,100.3165,100.3425,21600.0
2015-03-11 15:50:00,115.57,115.66,115.57,115.64,23400.0,100.3251,100.4033,100.3251,100.3859,23400.0
2015-03-11 15:55:00,115.64,115.78,115.61,115.62,32400.0,100.3859,100.5074,100.3599,100.3686,32400.0
2015-03-12 09:30:00,115.99,116.2,115.72,116.2,1800.0,100.6897,100.872,100.4554,100.872,1800.0
2015-03-12 09:35:00,116.36,116.74,115.96,116.08,35100.0,101.0109,101.3408,100.6637,100.7679,35100.0
2015-03-12 09:40:00,116.12,116.45,116.12,116.4,31400.0,100.8026,101.0891,100.8026,101.0457,31400.0
2015-03-12 09:45:00,116.41,116.73,116.25,116.69,22500.0,101.0543,101.3321,100.9154,101.2974,22500.0
2015-03-12 09:50:00,116.75,116.98,116.72,116.98,24800.0,101.3495,101.5492,101.3235,101.5492,24800.0
2015-03-12 09:55:00,116.95,117.0,116.7,116.77,20000.0,101.5231,101.5665,101.3061,101.3669,20000.0
2015-03-12 10:00:00,116.71,116.82,116.59,116.59,13000.0,101.3148,101.4103,101.2106,101.2106,13000.0
2015-03-12 10:05:00,116.61,116.61,116.38,116.38,28100.0,101.228,101.228,101.0283,101.0283,28100.0
2015-03-12 10:10:00,116.36,116.39,116.23,116.32,48300.0,101.0109,101.037,100.8981,100.9762,48300.0
2015-03-12 10:15:00,116.33,116.33,116.06,116.09,11600.0,100.9849,100.9849,100.7505,100.7766,11600.0
2015-03-12 10:20:00,116.11,116.34,116.07,116.32,25300.0,100.7939,100.9936,100.7592,100.9762,25300.0
2015-03-12 10:25:00,116.33,116.54,116.33,116.54,21300.0,100.9849,101.1672,100.9849,101.1672,21300.0
2015-03-12 10:30:00,116.54,116.94,116.54,116.94,4200.0,101.1672,101.5144,101.1672,101.5144,4200.0
2015-03-12 10:35:00,116.98,117.15,116.73,116.77,26100.0,101.5492,101.6967,101.3321,101.3669,26100.0
2015-03-12 10:40:00,116.72,116.78,116.54,116.74,12700.0,101.3235,101.3755,101.1672,101.3408,12700.0
2015-03-12 10:45:00,116.75,116.75,116.57,116.59,4000.0,101.3495,101.3495,101.1932,101.2106,4000.0
2015-03-12 10:50:00,116.6,116.71,116.57,116.61,6600.0,101.2193,101.3148,101.1932,101.228,6600.0
2015-03-12 10:55:00,116.65,116.66,116.54,116.61,5000.0,101.2627,101.2714,101.1672,101.228,5000.0
2015-03-12 11:00:00,116.58,116.58,116.5,116.5,1600.0,101.2019,101.2019,101.1325,101.1325,1600.0
2015-03-12 11:05:00,116.51,116.62,116.47,116.62,10600.0,101.1412,101.2366,101.1064,101.2366,10600.0
2015-03-12 11:10:00,116.61,116.81,116.61,116.76,10000.0,101.228,101.4016,101.228,101.3582,10000.0
2015-03-12 11:15:00,116.78,117.05,116.77,117.0,5600.0,101.3755,101.6099,101.3669,101.5665,5600.0
2015-03-12 11:20:00,117.04,117.08,117.0,117.0,5600.0,101.6012,101.636,101.5665,101.5665,5600.0
2015-03-12 11:25:00,117.0,117.04,116.93,116.93,7000.0,101.5665,101.6012,101.5058,101.5058,7000.0
2015-03-12 11:30:00,116.94,117.0,116.93,116.94,6900.0,101.5144,101.5665,101.5058,101.5144,6900.0
2015-03-12 11:35:00,116.93,116.93,116.82,116.85,3800.0,101.5058,101.5058,101.4103,101.4363,3800.0
2015-03-12 11:40:00,116.82,116.88,116.82,116.84,3700.0,101.4103,101.4623,101.4103,101.4276,3700.0
2015-03-12 11:45:00,116.86,116.93,116.85,116.88,5100.0,101.445,101.5058,101.4363,101.4623,5100.0
2015-03-12 11:50:00,116.9,116.92,116.86,116.89,3100.0,101.4797,101.4971,101.445,101.471,3100.0
2015-03-12 11:55:00,116.88,116.92,116.76,116.81,7700.0,101.4623,101.4971,101.3582,101.4016,7700.0
2015-03-12 12:00:00,116.83,116.84,116.78,116.82,2600.0,101.4189,101.4276,101.3755,101.4103,2600.0
2015-03-12 12:05:00,116.81,116.82,116.65,116.67,6900.0,101.4016,101.4103,101.2627,101.28,6900.0
2015-03-12 12:10:00,116.67,116.73,116.52,116.52,9700.0,101.28,101.3321,101.1498,101.1498,9700.0
2015-03-12 12:15:00,116.56,116.6,116.54,116.55,8000.0,101.1846,101.2193,101.1672,101.1759,8000.0
2015-03-12 12:20:00,116.56,116.57,116.5,116.5,4400.0,101.1846,101.1932,101.1325,101.1325,4400.0
2015-03-12 12:25:00,116.51,116.58,116.46,116.55,9200.0,101.1412,101.2019,101.0977,101.1759,9200.0
2015-03-12 12:30:00,116.58,116.74,116.57,116.7,5800.0,101.2019,101.3408,101.1932,101.3061,5800.0
2015-03-12 12:35:00,116.71,116.71,116.64,116.66,3700.0,101.3148,101.3148,101.254,101.2714,3700.0
2015-03-12 12:40:00,116.64,116.7,116.63,116.7,3900.0,101.254,101.3061,101.2453,101.3061,3900.0
2015-03-12 12:45:00,116.76,117.0,116.76,117.0,6300.0,101.3582,101.5665,101.3582,101.5665,6300.0
2015-03-12 12:50:00,117.0,117.06,116.95,117.03,9500.0,101.5665,101.6186,101.5231,101.5926,9500.0
2015-03-12 12:55:00,117.03,117.08,117.0,117.06,5500.0,101.5926,101.636,101.5665,101.6186,5500.0
2015-03-12 13:00:00,117.04,117.1,116.99,117.05,6200.0,101.6012,101.6533,101.5578,101.6099,6200.0
2015-03-12 13:05:00,117.07,117.1,117.03,117.1,3200.0,101.6273,101.6533,101.5926,101.6533,3200.0
2015-03-12 13:10:00,117.13,117.13,116.99,116.99,3200.0,101.6794,101.6794,101.5578,101.5578,3200.0
2015-03-12 13:15:00,116.99,117.08,116.98,117.08,2500.0,101.5578,101.636,101.5492,101.636,2500.0
2015-03-12 13:20:00,117.05,117.08,116.96,116.99,4100.0,101.6099,101.636,101.5318,101.5578,4100.0
2015-03-12 13:25:00,116.99,117.03,116.82,116.87,4600.0,101.5578,101.5926,101.4103,101.4537,4600.0
2015-03-12 13:30:00,116.88,116.98,116.84,116.96,4900.0,101.4623,101.5492,101.4276,101.5318,4900.0
2015-03-12 13:35:00,116.98,117.04,116.98,117.0,4600.0,101.5492,101.6012,101.5492,101.5665,4600.0
2015-03-12 13:40:00,117.0,117.06,117.0,117.01,8300.0,101.5665,101.6186,101.5665,101.5752,8300.0
2015-03-12 13:45:00,117.04,117.05,116.97,116.98,8600.0,101.6012,101.6099,101.5405,101.5492,8600.0
2015-03-12 13:50:00,117.0,117.04,116.99,117.0,17900.0,101.5665,101.6012,101.5578,101.5665,17900.0
2015-03-12 13:55:00,117.03,117.03,116.94,117.01,10400.0,101.5926,101.5926,101.5144,101.5752,10400.0
2015-03-12 14:00:00,117.0,117.03,116.97,116.97,13200.0,101.5665,101.5926,101.5405,101.5405,13200.0
2015-03-12 14:05:00,116.97,117.02,116.94,116.99,11400.0,101.5405,101.5839,101.5144,101.5578,11400.0
2015-03-12 14:10:00,116.98,117.01,116.98,116.99,5700.0,101.5492,101.5752,101.5492,101.5578,5700.0
2015-03-12 14:15:00,116.95,117.02,116.95,117.0,14000.0,101.5231,101.5839,101.5231,101.5665,14000.0
2015-03-12 14:20:00,117.01,117.04,116.97,116.97,12500.0,101.5752,101.6012,101.5405,101.5405,12500.0
2015-03-12 14:25:00,116.99,117.01,116.95,117.0,9600.0,101.5578,101.5752,101.5231,101.5665,9600.0
2015-03-12 14:30:00,117.0,117.0,116.96,116.96,6500.0,101.5665,101.5665,101.5318,101.5318,6500.0
2015-03-12 14:35:00,116.96,116.97,116.86,116.91,7300.0,101.5318,101.5405,101.445,101.4884,7300.0
2015-03-12 14:40:00,116.91,116.94,116.87,116.94,10600.0,101.4884,101.5144,101.4537,101.5144,10600.0
2015-03-12 14:45:00,116.93,117.34,116.93,117.34,12900.0,101.5058,101.8617,101.5058,101.8617,12900.0
2015-03-12 14:50:00,117.34,117.42,117.22,117.28,18300.0,101.8617,101.9311,101.7575,101.8096,18300.0
2015-03-12 14:55:00,117.27,117.5,117.27,117.43,13300.0,101.8009,102.0006,101.8009,101.9398,13300.0
2015-03-12 15:00:00,117.44,117.64,117.43,117.57,13500.0,101.9485,102.1221,101.9398,102.0613,13500.0
2015-03-12 15:05:00,117.57,117.65,117.57,117.64,15300.0,102.0613,102.1308,102.0613,102.1221,15300.0
2015-03-12 15:10:00,117.64,117.75,117.64,117.64,15900.0,102.1221,102.2176,102.1221,102.1221,15900.0
2015-03-12 15:15:00,117.64,117.76,117.64,117.73,15300.0,102.1221,102.2263,102.1221,102.2002,15300.0
2015-03-12 15:20:00,117.73,117.83,117.71,117.83,19100.0,102.2002,102.287,102.1829,102.287,19100.0
2015-03-12 15:25:00,117.83,117.95,117.83,117.89,18900.0,102.287,102.3912,102.287,102.3391,18900.0
2015-03-12 15:30:00,117.86,117.87,117.73,117.73,23400.0,102.3131,102.3218,102.2002,102.2002,23400.0
2015-03-12 15:35:00,117.7,117.84,117.68,117.83,21600.0,102.1742,102.2957,102.1568,102.287,21600.0
2015-03-12 15:40:00,117.83,117.88,117.78,117.85,28500.0,102.287,102.3304,102.2436,102.3044,28500.0
2015-03-12 15:45:00,117.87,117.98,117.87,117.98,30000.0,102.3218,102.4172,102.3218,102.4172,30000.0
2015-03-12 15:50:00,117.98,118.15,117.96,118.08,57700.0,102.4172,102.5648,102.3999,102.5041,57700.0
2015-03-12 15:55:00,118.08,118.12,117.93,117.96,64900.0,102.5041,102.5388,102.3738,102.3999,64900.0
2015-03-13 09:30:00,117.76,117.87,117.45,117.56,15700.0,102.2263,102.3218,101.9572,102.0526,15700.0
2015-03-13 09:35:00,117.57,117.99,117.43,117.94,9200.0,102.0613,102.4259,101.9398,102.3825,9200.0
2015-03-13 09:40:00,117.78,117.95,117.43,117.67,15400.0,102.2436,102.3912,101.9398,102.1481,15400.0
2015-03-13 09:45:00,117.67,117.95,117.43,117.65,8800.0,102.1481,102.3912,101.9398,102.1308,8800.0
2015-03-13 09:50:00,117.7,117.73,117.46,117.68,14200.0,102.1742,102.2002,101.9658,102.1568,14200.0
2015-03-13 09:55:00,117.63,117.69,117.43,117.54,9300.0,102.1134,102.1655,101.9398,102.0353,9300.0
2015-03-13 10:00:00,117.58,117.58,117.18,117.26,15000.0,102.07,102.07,101.7228,101.7922,15000.0
2015-03-13 10:05:00,117.11,117.2,117.02,117.2,10200.0,101.662,101.7401,101.5839,101.7401,10200.0
2015-03-13 10:10:00,117.09,117.34,117.0,117.34,4200.0,101.6446,101.8617,101.5665,101.8617,4200.0
2015-03-13 10:15:00,117.35,117.46,117.33,117.46,5000.0,101.8703,101.9658,101.853,101.9658,5000.0
2015-03-13 10:20:00,117.48,117.49,117.41,117.41,3000.0,101.9832,101.9919,101.9224,101.9224,3000.0
2015-03-13 10:25:00,117.41,117.43,117.31,117.38,12700.0,101.9224,101.9398,101.8356,101.8964,12700.0
2015-03-13 10:30:00,117.36,117.42,117.29,117.42,33200.0,101.879,101.9311,101.8183,101.9311,33200.0
2015-03-13 10:35:00,117.44,117.47,117.38,117.47,6200.0,101.9485,101.9745,101.8964,101.9745,6200.0
2015-03-13 10:40:00,117.48,117.6,117.43,117.56,9100.0,101.9832,102.0874,101.9398,102.0526,9100.0
2015-03-13 10:45:00,117.54,117.54,117.34,117.41,3200.0,102.0353,102.0353,101.8617,101.9224,3200.0
2015-03-13 10:50:00,117.41,117.41,117.13,117.13,3500.0,101.9224,101.9224,101.6794,101.6794,3500.0
2015-03-13 10:55:00,117.14,117.14,116.66,116.67,9100.0,101.688,101.688,101.2714,101.28,9100.0
2015-03-13 11:00:00,116.67,116.83,116.48,116.83,31600.0,101.28,101.4189,101.1151,101.4189,31600.0
2015-03-13 11:05:00,116.88,116.92,116.79,116.89,4200.0,101.4623,101.4971,101.3842,101.471,4200.0
2015-03-13 11:10:00,116.86,116.96,116.86,116.93,3000.0,101.445,101.5318,101.445,101.5058,3000.0
2015-03-13 11:15:00,116.9,116.9,116.61,116.68,5800.0,101.4797,101.4797,101.228,101.2887,5800.0
2015-03-13 11:20:00,116.67,116.67,116.56,116.6,2800.0,101.28,101.28,101.1846,101.2193,2800.0
2015-03-13 11:25:00,116.5,116.52,116.43,116.43,5500.0,101.1325,101.1498,101.0717,101.0717,5500.0
2015-03-13 11:30:00,116.4,116.46,116.27,116.34,6700.0,101.0457,101.0977,100.9328,100.9936,6700.0
2015-03-13 11:35:00,116.32,116.42,116.21,116.42,5500.0,100.9762,101.063,100.8807,101.063,5500.0
2015-03-13 11:40:00,116.48,116.55,116.45,116.47,4400.0,101.1151,101.1759,101.0891,101.1064,4400.0
2015-03-13 11:45:00,116.46,116.46,116.23,116.23,3900.0,101.0977,101.0977,100.8981,100.8981,3900.0
2015-03-13 11:50:00,116.31,116.44,116.3,116.44,3400.0,100.9675,101.0804,100.9589,101.0804,3400.0
2015-03-13 11:55:00,116.49,116.62,116.44,116.62,3800.0,101.1238,101.2366,101.0804,101.2366,3800.0
2015-03-13 12:00:00,116.6,116.6,116.3,116.36,4300.0,101.2193,101.2193,100.9589,101.0109,4300.0
2015-03-13 12:05:00,116.38,116.51,116.36,116.49,4500.0,101.0283,101.1412,101.0109,101.1238,4500.0
2015-03-13 12:10:00,116.54,116.57,116.46,116.5,5000.0,101.1672,101.1932,101.0977,101.1325,5000.0
2015-03-13 12:15:00,116.48,116.53,116.39,116.5,6200.0,101.1151,101.1585,101.037,101.1325,6200.0
2015-03-13 12:20:00,116.5,116.7,116.47,116.65,2700.0,101.1325,101.3061,101.1064,101.2627,2700.0
2015-03-13 12:25:00,116.63,116.8,116.62,116.8,6400.0,101.2453,101.3929,101.2366,101.3929,6400.0
2015-03-13 12:30:00,116.81,116.96,116.79,116.96,3300.0,101.4016,101.5318,101.3842,101.5318,3300.0
2015-03-13 12:35:00,116.91,116.97,116.86,116.97,4200.0,101.4884,101.5405,101.445,101.5405,4200.0
2015-03-13 12:40:00,116.96,116.99,116.85,116.89,19700.0,101.5318,101.5578,101.4363,101.471,19700.0
2015-03-13 12:45:00,116.88,116.89,116.73,116.81,6000.0,101.4623,101.471,101.3321,101.4016,6000.0
2015-03-13 12:50:00,116.83,116.88,116.68,116.7,2700.0,101.4189,101.4623,101.2887,101.3061,2700.0
2015-03-13 12:55:00,116.69,116.91,116.68,116.87,3100.0,101.2974,101.4884,101.2887,101.4537,3100.0
2015-03-13 13:00:00,116.77,116.8,116.69,116.69,2000.0,101.3669,101.3929,101.2974,101.2974,2000.0
2015-03-13 13:05:00,116.75,116.78,116.61,116.61,3000.0,101.3495,101.3755,101.228,101.228,3000.0
2015-03-13 13:10:00,116.66,116.66,116.47,116.5,4400.0,101.2714,101.2714,101.1064,101.1325,4400.0
2015-03-13 13:15:00,116.46,116.46,116.32,116.43,4800.0,101.0977,101.0977,100.9762,101.0717,4800.0
2015-03-13 13:20:00,116.47,116.49,116.34,116.39,3100.0,101.1064,101.1238,100.9936,101.037,3100.0
2015-03-13 13:25:00,116.4,116.4,116.21,116.21,3800.0,101.0457,101.0457,100.8807,100.8807,3800.0
2015-03-13 13:30:00,116.24,116.33,116.22,116.26,4400.0,100.9068,100.9849,100.8894,100.9241,4400.0
2015-03-13 13:35:00,116.23,116.3,116.22,116.3,3800.0,100.8981,100.9589,100.8894,100.9589,3800.0
2015-03-13 13:40:00,116.3,116.31,116.19,116.28,12800.0,100.9589,100.9675,100.8634,100.9415,12800.0
2015-03-13 13:45:00,116.29,116.34,116.24,116.25,8200.0,100.9502,100.9936,100.9068,100.9154,8200.0
2015-03-13 13:50:00,116.23,116.29,116.23,116.28,4500.0,100.8981,100.9502,100.8981,100.9415,4500.0
2015-03-13 13:55:00,116.25,116.26,116.18,116.2,3300.0,100.9154,100.9241,100.8547,100.872,3300.0
2015-03-13 14:00:00,116.2,116.22,116.06,116.14,7700.0,100.872,100.8894,100.7505,100.82,7700.0
2015-03-13 14:05:00,116.15,116.17,116.02,116.08,8200.0,100.8286,100.846,100.7158,100.7679,8200.0
2015-03-13 14:10:00,116.1,116.1,115.99,116.02,5700.0,100.7852,100.7852,100.6897,100.7158,5700.0
2015-03-13 14:15:00,116.05,116.13,116.03,116.04,7300.0,100.7418,100.8113,100.7245,100.7332,7300.0
2015-03-13 14:20:00,116.03,116.03,115.94,115.98,4600.0,100.7245,100.7245,100.6463,100.6811,4600.0
2015-03-13 14:25:00,115.97,116.08,115.97,116.08,4100.0,100.6724,100.7679,100.6724,100.7679,4100.0
2015-03-13 14:30:00,116.12,116.19,116.06,116.1,6500.0,100.8026,100.8634,100.7505,100.7852,6500.0
2015-03-13 14:35:00,116.11,116.11,115.95,115.95,6500.0,100.7939,100.7939,100.655,100.655,6500.0
2015-03-13 14:40:00,115.98,115.98,115.85,115.85,6800.0,100.6811,100.6811,100.5682,100.5682,6800.0
2015-03-13 14:45:00,115.89,116.05,115.89,115.93,4900.0,100.6029,100.7418,100.6029,100.6377,4900.0
2015-03-13 14:50:00,115.95,116.09,115.95,116.01,6300.0,100.655,100.7766,100.655,100.7071,6300.0
2015-03-13 14:55:00,116.01,116.15,115.95,116.13,7700.0,100.7071,100.8286,100.655,100.8113,7700.0
2015-03-13 15:00:00,116.17,116.2,116.03,116.03,9400.0,100.846,100.872,100.7245,100.7245,9400.0
2015-03-13 15:05:00,116.03,116.12,115.98,116.07,10800.0,100.7245,100.8026,100.6811,100.7592,10800.0
2015-03-13 15:10:00,116.08,116.17,116.08,116.13,4100.0,100.7679,100.846,100.7679,100.8113,4100.0
2015-03-13 15:15:00,116.11,116.16,116.04,116.05,23600.0,100.7939,100.8373,100.7332,100.7418,23600.0
2015-03-13 15:20:00,116.04,116.07,115.99,116.07,7300.0,100.7332,100.7592,100.6897,100.7592,7300.0
2015-03-13 15:25:00,116.03,116.15,116.01,116.15,9500.0,100.7245,100.8286,100.7071,100.8286,9500.0
2015-03-13 15:30:00,116.14,116.16,115.97,116.0,8300.0,100.82,100.8373,100.6724,100.6984,8300.0
2015-03-13 15:35:00,116.01,116.14,116.01,116.14,7400.0,100.7071,100.82,100.7071,100.82,7400.0
2015-03-13 15:40:00,116.16,116.4,116.14,116.29,40100.0,100.8373,101.0457,100.82,100.9502,40100.0
2015-03-13 15:45:00,116.31,116.38,116.29,116.38,17900.0,100.9675,101.0283,100.9502,101.0283,17900.0
2015-03-13 15:50:00,116.39,116.55,116.33,116.5,26800.0,101.037,101.1759,100.9849,101.1325,26800.0
2015-03-13 15:55:00,116.52,116.62,116.4,116.43,67700.0,101.1498,101.2366,101.0457,101.0717,67700.0
2015-03-16 09:30:00,116.49,117.79,116.49,117.7,29300.0,101.1238,102.2523,101.1238,102.1742,29300.0
2015-03-16 09:35:00,117.65,118.01,117.65,117.84,10600.0,102.1308,102.4433,102.1308,102.2957,10600.0
2015-03-16 09:40:00,117.87,118.2,117.83,117.9,27700.0,102.3218,102.6082,102.287,102.3478,27700.0
2015-03-16 09:45:00,117.86,118.17,117.81,118.02,11400.0,102.3131,102.5822,102.2697,102.452,11400.0
2015-03-16 09:50:00,118.02,118.5,117.89,118.32,11400.0,102.452,102.8687,102.3391,102.7124,11400.0
2015-03-16 09:55:00,118.14,118.3,118.03,118.25,16300.0,102.5561,102.695,102.4606,102.6516,16300.0
2015-03-16 10:00:00,118.16,118.35,117.78,117.79,22700.0,102.5735,102.7384,102.2436,102.2523,22700.0
2015-03-16 10:05:00,117.79,117.79,117.23,117.23,55400.0,102.2523,102.2523,101.7662,101.7662,55400.0
2015-03-16 10:10:00,117.22,117.25,116.66,116.66,94000.0,101.7575,101.7835,101.2714,101.2714,94000.0
2015-03-16 10:15:00,116.66,117.43,116.64,117.32,26400.0,101.2714,101.9398,101.254,101.8443,26400.0
2015-03-16 10:20:00,117.27,117.3,116.93,116.98,10200.0,101.8009,101.8269,101.5058,101.5492,10200.0
2015-03-16 10:25:00,116.95,117.05,116.92,116.98,6500.0,101.5231,101.6099,101.4971,101.5492,6500.0
2015-03-16 10:30:00,117.02,117.23,116.99,117.23,2800.0,101.5839,101.7662,101.5578,101.7662,2800.0
2015-03-16 10:35:00,117.23,117.24,117.15,117.17,14100.0,101.7662,101.7749,101.6967,101.7141,14100.0
2015-03-16 10:40:00,117.16,117.33,117.16,117.33,12700.0,101.7054,101.853,101.7054,101.853,12700.0
2015-03-16 10:45:00,117.32,117.33,117.2,117.23,5800.0,101.8443,101.853,101.7401,101.7662,5800.0
2015-03-16 10:50:00,117.25,117.39,117.23,117.33,9500.0,101.7835,101.9051,101.7662,101.853,9500.0
2015-03-16 10:55:00,117.28,117.32,117.21,117.3,6900.0,101.8096,101.8443,101.7488,101.8269,6900.0
2015-03-16 11:00:00,117.3,117.38,117.21,117.37,6700.0,101.8269,101.8964,101.7488,101.8877,6700.0
2015-03-16 11:05:00,117.3,117.4,117.25,117.28,6400.0,101.8269,101.9138,101.7835,101.8096,6400.0
2015-03-16 11:10:00,117.28,117.36,117.25,117.33,8200.0,101.8096,101.879,101.7835,101.853,8200.0
2015-03-16 11:15:00,117.3,117.39,117.3,117.31,4800.0,101.8269,101.9051,101.8269,101.8356,4800.0
2015-03-16 11:20:00,117.3,117.37,117.27,117.32,10200.0,101.8269,101.8877,101.8009,101.8443,10200.0
2015-03-16 11:25:00,117.34,117.35,117.27,117.29,5100.0,101.8617,101.8703,101.8009,101.8183,5100.0
2015-03-16 11:30:00,117.33,117.55,117.31,117.49,6200.0,101.853,102.044,101.8356,101.9919,6200.0
2015-03-16 11:35:00,117.49,117.5,117.41,117.41,10000.0,101.9919,102.0006,101.9224,101.9224,10000.0
2015-03-16 11:40:00,117.42,117.43,117.35,117.43,4400.0,101.9311,101.9398,101.8703,101.9398,4400.0
2015-03-16 11:45:00,117.45,117.46,117.39,117.42,4600.0,101.9572,101.9658,101.9051,101.9311,4600.0
2015-03-16 11:50:00,117.37,117.39,117.26,117.26,3300.0,101.8877,101.9051,101.7922,101.7922,3300.0
2015-03-16 11:55:00,117.28,117.28,117.01,117.01,5400.0,101.8096,101.8096,101.5752,101.5752,5400.0
2015-03-16 12:00:00,117.0,117.15,117.0,117.11,3800.0,101.5665,101.6967,101.5665,101.662,3800.0
2015-03-16 12:05:00,117.11,117.11,116.98,117.04,4100.0,101.662,101.662,101.5492,101.6012,4100.0
2015-03-16 12:10:00,117.03,117.17,117.0,117.17,5600.0,101.5926,101.7141,101.5665,101.7141,5600.0
2015-03-16 12:15:00,117.17,117.24,117.13,117.23,10700.0,101.7141,101.7749,101.6794,101.7662,10700.0
2015-03-16 12:20:00,117.2,117.22,116.86,116.98,28800.0,101.7401,101.7575,101.445,101.5492,28800.0
2015-03-16 12:25:00,116.98,117.01,116.76,116.76,10200.0,101.5492,101.5752,101.3582,101.3582,10200.0
2015-03-16 12:30:00,116.79,116.79,116.65,116.65,6600.0,101.3842,101.3842,101.2627,101.2627,6600.0
2015-03-16 12:35:00,116.66,116.67,116.53,116.53,5000.0,101.2714,101.28,101.1585,101.1585,5000.0
2015-03-16 12:40:00,116.54,116.58,116.45,116.47,12100.0,101.1672,101.2019,101.0891,101.1064,12100.0
2015-03-16 12:45:00,116.45,116.49,116.42,116.46,10000.0,101.0891,101.1238,101.063,101.0977,10000.0
2015-03-16 12:50:00,116.44,116.61,116.44,116.54,4900.0,101.0804,101.228,101.0804,101.1672,4900.0
2015-03-16 12:55:00,116.53,116.54,116.45,116.46,2900.0,101.1585,101.1672,101.0891,101.0977,2900.0
2015-03-16 13:00:00,116.45,116.58,116.36,116.51,5700.0,101.0891,101.2019,101.0109,101.1412,5700.0
2015-03-16 13:05:00,116.47,116.51,116.43,116.45,2700.0,101.1064,101.1412,101.0717,101.0891,2700.0
2015-03-16 13:10:00,116.43,116.58,116.42,116.57,4300.0,101.0717,101.2019,101.063,101.1932,4300.0
2015-03-16 13:15:00,116.57,116.58,116.46,116.48,4700.0,101.1932,101.2019,101.0977,101.1151,4700.0
2015-03-16 13:20:00,116.47,116.57,116.38,116.38,4800.0,101.1064,101.1932,101.0283,101.0283,4800.0
2015-03-16 13:25:00,116.38,116.39,116.23,116.23,3200.0,101.0283,101.037,100.8981,100.8981,3200.0
2015-03-16 13:30:00,116.27,116.5,116.27,116.42,3600.0,100.9328,101.1325,100.9328,101.063,3600.0
2015-03-16 13:35:00,116.39,116.53,116.39,116.51,3400.0,101.037,101.1585,101.037,101.1412,3400.0
2015-03-16 13:40:00,116.54,116.55,116.51,116.52,2500.0,101.1672,101.1759,101.1412,101.1498,2500.0
2015-03-16 13:45:00,116.53,116.67,116.53,116.61,2900.0,101.1585,101.28,101.1585,101.228,2900.0
2015-03-16 13:50:00,116.58,116.71,116.58,116.71,3700.0,101.2019,101.3148,101.2019,101.3148,3700.0
2015-03-16 13:55:00,116.72,116.73,116.64,116.67,5400.0,101.3235,101.3321,101.254,101.28,5400.0
2015-03-16 14:00:00,116.68,116.71,116.62,116.71,4900.0,101.2887,101.3148,101.2366,101.3148,4900.0
2015-03-16 14:05:00,116.7,116.74,116.65,116.65,3300.0,101.3061,101.3408,101.2627,101.2627,3300.0
2015-03-16 14:10:00,116.67,116.67,116.57,116.58,7300.0,101.28,101.28,101.1932,101.2019,7300.0
2015-03-16 14:15:00,116.58,116.61,116.49,116.58,7900.0,101.2019,101.228,101.1238,101.2019,7900.0
2015-03-16 14:20:00,116.6,116.71,116.56,116.66,6300.0,101.2193,101.3148,101.1846,101.2714,6300.0
2015-03-16 14:25:00,116.66,116.85,116.65,116.82,9100.0,101.2714,101.4363,101.2627,101.4103,9100.0
2015-03-16 14:30:00,116.82,116.88,116.78,116.88,9100.0,101.4103,101.4623,101.3755,101.4623,9100.0
2015-03-16 14:35:00,116.88,116.9,116.75,116.75,5500.0,101.4623,101.4797,101.3495,101.3495,5500.0
2015-03-16 14:40:00,116.75,116.91,116.72,116.85,7600.0,101.3495,101.4884,101.3235,101.4363,7600.0
2015-03-16 14:45:00,116.86,116.97,116.81,116.81,10200.0,101.445,101.5405,101.4016,101.4016,10200.0
2015-03-16 14:50:00,116.79,116.93,116.78,116.91,8900.0,101.3842,101.5058,101.3755,101.4884,8900.0
2015-03-16 14:55:00,116.89,117.08,116.89,117.07,9100.0,101.471,101.636,101.471,101.6273,9100.0
2015-03-16 15:00:00,117.08,117.14,117.06,117.11,7200.0,101.636,101.688,101.6186,101.662,7200.0
2015-03-16 15:05:00,117.08,117.08,116.94,116.95,9100.0,101.636,101.636,101.5144,101.5231,9100.0
2015-03-16 15:10:00,116.95,116.96,116.86,116.88,9100.0,101.5231,101.5318,101.445,101.4623,9100.0
2015-03-16 15:15:00,116.88,116.96,116.87,116.92,8900.0,101.4623,101.5318,101.4537,101.4971,8900.0
2015-03-16 15:20:00,116.94,117.0,116.89,117.0,11400.0,101.5144,101.5665,101.471,101.5665,11400.0
2015-03-16 15:25:00,117.0,117.13,116.96,117.12,16700.0,101.5665,101.6794,101.5318,101.6707,16700.0
2015-03-16 15:30:00,117.12,117.32,117.12,117.31,23700.0,101.6707,101.8443,101.6707,101.8356,23700.0
2015-03-16 15:35:00,117.31,117.32,117.22,117.24,18700.0,101.8356,101.8443,101.7575,101.7749,18700.0
2015-03-16 15:40:00,117.23,117.28,117.19,117.24,19600.0,101.7662,101.8096,101.7315,101.7749,19600.0
2015-03-16 15:45:00,117.25,117.34,117.23,117.25,32500.0,101.7835,101.8617,101.7662,101.7835,32500.0
2015-03-16 15:50:00,117.25,117.35,117.17,117.28,59700.0,101.7835,101.8703,101.7141,101.8096,59700.0
2015-03-16 15:55:00,117.28,117.39,117.27,117.37,69300.0,101.8096,101.9051,101.8009,101.8877,69300.0
2015-03-17 09:30:00,116.63,116.98,116.58,116.94,15900.0,101.2453,101.5492,101.2019,101.5144,15900.0
2015-03-17 09:35:00,117.0,117.3,116.65,116.73,10200.0,101.5665,101.8269,101.2627,101.3321,10200.0
2015-03-17 09:40:00,116.69,116.69,116.39,116.47,2100.0,101.2974,101.2974,101.037,101.1064,2100.0
2015-03-17 09:45:00,116.5,116.5,116.06,116.06,4400.0,101.1325,101.1325,100.7505,100.7505,4400.0
2015-03-17 09:50:00,116.09,116.09,115.85,115.85,4900.0,100.7766,100.7766,100.5682,100.5682,4900.0
2015-03-17 09:55:00,115.85,115.89,115.52,115.54,10000.0,100.5682,100.6029,100.2817,100.2991,10000.0
2015-03-17 10:00:00,115.59,115.64,115.34,115.35,9900.0,100.3425,100.3859,100.1255,100.1342,9900.0
2015-03-17 10:05:00,115.39,115.77,115.36,115.69,9000.0,100.1689,100.4988,100.1428,100.4293,9000.0
2015-03-17 10:10:00,115.74,116.04,115.68,115.88,6800.0,100.4727,100.7332,100.4206,100.5943,6800.0
2015-03-17 10:15:00,115.85,115.96,115.72,115.74,17400.0,100.5682,100.6637,100.4554,100.4727,17400.0
2015-03-17 10:20:00,115.82,115.82,115.62,115.62,3200.0,100.5422,100.5422,100.3686,100.3686,3200.0
2015-03-17 10:25:00,115.63,115.71,115.55,115.62,7100.0,100.3772,100.4467,100.3078,100.3686,7100.0
2015-03-17 10:30:00,115.72,115.89,115.68,115.89,3300.0,100.4554,100.6029,100.4206,100.6029,3300.0
2015-03-17 10:35:00,115.94,115.94,115.69,115.71,9600.0,100.6463,100.6463,100.4293,100.4467,9600.0
2015-03-17 10:40:00,115.69,115.73,115.64,115.67,3300.0,100.4293,100.464,100.3859,100.412,3300.0
2015-03-17 10:45:00,115.67,115.77,115.63,115.74,1700.0,100.412,100.4988,100.3772,100.4727,1700.0
2015-03-17 10:50:00,115.71,115.94,115.66,115.81,5900.0,100.4467,100.6463,100.4033,100.5335,5900.0
2015-03-17 10:55:00,115.84,115.85,115.45,115.45,26300.0,100.5595,100.5682,100.221,100.221,26300.0
2015-03-17 11:00:00,115.43,115.44,115.21,115.24,6600.0,100.2036,100.2123,100.0126,100.0387,6600.0
2015-03-17 11:05:00,115.23,115.26,115.05,115.14,9100.0,100.03,100.056,99.8737,99.9519,9100.0
2015-03-17 11:10:00,115.12,115.23,115.08,115.16,3600.0,99.9345,100.03,99.8998,99.9692,3600.0
2015-03-17 11:15:00,115.16,115.16,114.78,114.78,13100.0,99.9692,99.9692,99.6394,99.6394,13100.0
2015-03-17 11:20:00,114.78,114.95,114.78,114.94,8900.0,99.6394,99.7869,99.6394,99.7783,8900.0
2015-03-17 11:25:00,114.97,114.99,114.82,114.88,8100.0,99.8043,99.8217,99.6741,99.7262,8100.0
2015-03-17 11:30:00,114.88,115.03,114.83,114.98,5600.0,99.7262,99.8564,99.6828,99.813,5600.0
2015-03-17 11:35:00,115.02,115.14,115.02,115.11,1500.0,99.8477,99.9519,99.8477,99.9258,1500.0
2015-03-17 11:40:00,115.01,115.25,115.0,115.19,3900.0,99.839,100.0474,99.8303,99.9953,3900.0
2015-03-17 11:45:00,115.16,115.22,115.07,115.07,1700.0,99.9692,100.0213,99.8911,99.8911,1700.0
2015-03-17 11:50:00,115.09,115.12,115.06,115.11,3700.0,99.9085,99.9345,99.8824,99.9258,3700.0
2015-03-17 11:55:00,115.13,115.21,115.13,115.2,1200.0,99.9432,100.0126,99.9432,100.004,1200.0
2015-03-17 12:00:00,115.2,115.2,115.11,115.11,1500.0,100.004,100.004,99.9258,99.9258,1500.0
2015-03-17 12:05:00,115.09,115.2,115.09,115.15,4600.0,99.9085,100.004,99.9085,99.9606,4600.0
2015-03-17 12:10:00,115.16,115.19,115.03,115.12,4100.0,99.9692,99.9953,99.8564,99.9345,4100.0
2015-03-17 12:15:00,115.18,115.18,115.15,115.16,1200.0,99.9866,99.9866,99.9606,99.9692,1200.0
2015-03-17 12:20:00,115.18,115.35,115.17,115.33,2100.0,99.9866,100.1342,99.9779,100.1168,2100.0
2015-03-17 12:25:00,115.35,115.37,115.06,115.06,13700.0,100.1342,100.1515,99.8824,99.8824,13700.0
2015-03-17 12:30:00,115.08,115.17,115.05,115.14,3900.0,99.8998,99.9779,99.8737,99.9519,3900.0
2015-03-17 12:35:00,115.11,115.22,115.07,115.16,5000.0,99.9258,100.0213,99.8911,99.9692,5000.0
2015-03-17 12:40:00,115.16,115.2,115.12,115.14,4800.0,99.9692,100.004,99.9345,99.9519,4800.0
2015-03-17 12:45:00,115.14,115.24,115.11,115.23,3800.0,99.9519,100.0387,99.9258,100.03,3800.0
2015-03-17 12:50:00,115.24,115.28,115.13,115.13,3400.0,100.0387,100.0734,99.9432,99.9432,3400.0
2015-03-17 12:55:00,115.13,115.16,115.02,115.15,9100.0,99.9432,99.9692,99.8477,99.9606,9100.0
2015-03-17 13:00:00,115.14,115.25,115.1,115.25,3400.0,99.9519,100.0474,99.9171,100.0474,3400.0
2015-03-17 13:05:00,115.25,115.27,115.19,115.25,2800.0,100.0474,100.0647,99.9953,100.0474,2800.0
2015-03-17 13:10:00,115.24,115.24,115.17,115.18,2300.0,100.0387,100.0387,99.9779,99.9866,2300.0
2015-03-17 13:15:00,115.17,115.22,115.13,115.13,3600.0,99.9779,100.0213,99.9432,99.9432,3600.0
2015-03-17 13:20:00,115.15,115.18,115.12,115.13,5300.0,99.9606,99.9866,99.9345,99.9432,5300.0
2015-03-17 13:25:00,115.14,115.2,115.13,115.19,3200.0,99.9519,100.004,99.9432,99.9953,3200.0
2015-03-17 13:30:00,115.18,115.29,115.17,115.24,5000.0,99.9866,100.0821,99.9779,100.0387,5000.0
2015-03-17 13:35:00,115.24,115.44,115.24,115.44,12300.0,100.0387,100.2123,100.0387,100.2123,12300.0
2015-03-17 13:40:00,115.42,115.58,115.42,115.54,15000.0,100.1949,100.3338,100.1949,100.2991,15000.0
2015-03-17 13:45:00,115.54,115.54,115.44,115.52,8900.0,100.2991,100.2991,100.2123,100.2817,8900.0
2015-03-17 13:50:00,115.5,115.65,115.5,115.63,2400.0,100.2644,100.3946,100.2644,100.3772,2400.0
2015-03-17 13:55:00,115.62,115.77,115.59,115.72,4900.0,100.3686,100.4988,100.3425,100.4554,4900.0
2015-03-17 14:00:00,115.75,115.78,115.7,115.7,6800.0,100.4814,100.5074,100.438,100.438,6800.0
2015-03-17 14:05:00,115.72,115.8,115.67,115.75,7000.0,100.4554,100.5248,100.412,100.4814,7000.0
2015-03-17 14:10:00,115.73,115.75,115.69,115.73,5700.0,100.464,100.4814,100.4293,100.464,5700.0
2015-03-17 14:15:00,115.71,115.79,115.68,115.79,6200.0,100.4467,100.5161,100.4206,100.5161,6200.0
2015-03-17 14:20:00,115.79,115.8,115.7,115.76,9800.0,100.5161,100.5248,100.438,100.4901,9800.0
2015-03-17 14:25:00,115.79,115.81,115.74,115.81,4900.0,100.5161,100.5335,100.4727,100.5335,4900.0
2015-03-17 14:30:00,115.81,115.83,115.71,115.75,8100.0,100.5335,100.5509,100.4467,100.4814,8100.0
2015-03-17 14:35:00,115.75,115.75,115.62,115.7,4300.0,100.4814,100.4814,100.3686,100.438,4300.0
2015-03-17 14:40:00,115.67,115.73,115.67,115.7,5000.0,100.412,100.464,100.412,100.438,5000.0
2015-03-17 14:45:00,115.69,115.75,115.66,115.68,2700.0,100.4293,100.4814,100.4033,100.4206,2700.0
2015-03-17 14:50:00,115.66,115.77,115.64,115.77,4100.0,100.4033,100.4988,100.3859,100.4988,4100.0
2015-03-17 14:55:00,115.81,115.89,115.81,115.84,2300.0,100.5335,100.6029,100.5335,100.5595,2300.0
2015-03-17 15:00:00,115.84,115.96,115.84,115.89,2300.0,100.5595,100.6637,100.5595,100.6029,2300.0
2015-03-17 15:05:00,115.92,115.93,115.9,115.9,3200.0,100.629,100.6377,100.6116,100.6116,3200.0
2015-03-17 15:10:00,115.9,115.96,115.88,115.94,9300.0,100.6116,100.6637,100.5943,100.6463,9300.0
2015-03-17 15:15:00,115.93,115.97,115.88,115.88,11800.0,100.6377,100.6724,100.5943,100.5943,11800.0
2015-03-17 15:20:00,115.9,115.9,115.82,115.87,34900.0,100.6116,100.6116,100.5422,100.5856,34900.0
2015-03-17 15:25:00,115.89,115.92,115.87,115.89,6700.0,100.6029,100.629,100.5856,100.6029,6700.0
2015-03-17 15:30:00,115.89,115.9,115.83,115.84,12700.0,100.6029,100.6116,100.5509,100.5595,12700.0
2015-03-17 15:35:00,115.84,115.84,115.72,115.72,8100.0,100.5595,100.5595,100.4554,100.4554,8100.0
2015-03-17 15:40:00,115.73,115.78,115.61,115.75,6100.0,100.464,100.5074,100.3599,100.4814,6100.0
2015-03-17 15:45:00,115.73,115.79,115.66,115.75,11600.0,100.464,100.5161,100.4033,100.4814,11600.0
2015-03-17 15:50:00,115.74,115.74,115.57,115.65,22300.0,100.4727,100.4727,100.3251,100.3946,22300.0
2015-03-17 15:55:00,115.64,115.65,115.46,115.5,39900.0,100.3859,100.3946,100.2297,100.2644,39900.0
2015-03-18 09:30:00,115.42,115.48,115.04,115.14,21600.0,100.1949,100.247,99.8651,99.9519,21600.0
2015-03-18 09:35:00,115.24,115.36,115.01,115.11,5100.0,100.0387,100.1428,99.839,99.9258,5100.0
2015-03-18 09:40:00,115.14,115.14,114.87,115.01,6100.0,99.9519,99.9519,99.7175,99.839,6100.0
2015-03-18 09:45:00,115.01,115.04,114.79,114.9,7900.0,99.839,99.8651,99.648,99.7435,7900.0
2015-03-18 09:50:00,114.95,115.0,114.9,114.96,5900.0,99.7869,99.8303,99.7435,99.7956,5900.0
2015-03-18 09:55:00,114.91,114.99,114.65,114.71,9100.0,99.7522,99.8217,99.5265,99.5786,9100.0
2015-03-18 10:00:00,114.85,114.95,114.82,114.86,5700.0,99.7001,99.7869,99.6741,99.7088,5700.0
2015-03-18 10:05:00,114.82,114.88,114.77,114.84,5800.0,99.6741,99.7262,99.6307,99.6914,5800.0
2015-03-18 10:10:00,114.79,115.03,114.79,114.96,15600.0,99.648,99.8564,99.648,99.7956,15600.0
2015-03-18 10:15:00,114.98,115.07,114.95,115.0,11700.0,99.813,99.8911,99.7869,99.8303,11700.0
2015-03-18 10:20:00,114.97,115.03,114.85,115.03,16100.0,99.8043,99.8564,99.7001,99.8564,16100.0
2015-03-18 10:25:00,114.96,115.11,114.96,115.03,5800.0,99.7956,99.9258,99.7956,99.8564,5800.0
2015-03-18 10:30:00,115.03,115.03,114.95,115.01,8900.0,99.8564,99.8564,99.7869,99.839,8900.0
2015-03-18 10:35:00,114.98,115.13,114.98,115.11,8500.0,99.813,99.9432,99.813,99.9258,8500.0
2015-03-18 10:40:00,115.11,115.16,115.02,115.16,8500.0,99.9258,99.9692,99.8477,99.9692,8500.0
2015-03-18 10:45:00,115.14,115.27,115.14,115.27,6300.0,99.9519,100.0647,99.9519,100.0647,6300.0
2015-03-18 10:50:00,115.22,115.43,115.2,115.42,12400.0,100.0213,100.2036,100.004,100.1949,12400.0
2015-03-18 10:55:00,115.43,115.48,115.4,115.47,6700.0,100.2036,100.247,100.1776,100.2383,6700.0
2015-03-18 11:00:00,115.44,115.56,115.44,115.49,7100.0,100.2123,100.3165,100.2123,100.2557,7100.0
2015-03-18 11:05:00,115.5,115.61,115.49,115.59,55100.0,100.2644,100.3599,100.2557,100.3425,55100.0
2015-03-18 11:10:00,115.61,115.64,115.45,115.53,6800.0,100.3599,100.3859,100.221,100.2904,6800.0
2015-03-18 11:15:00,115.48,115.48,115.3,115.32,5000.0,100.247,100.247,100.0908,100.1081,5000.0
2015-03-18 11:20:00,115.3,115.33,115.28,115.28,4900.0,100.0908,100.1168,100.0734,100.0734,4900.0
2015-03-18 11:25:00,115.27,115.42,115.25,115.3,18100.0,100.0647,100.1949,100.0474,100.0908,18100.0
2015-03-18 11:30:00,115.27,115.31,115.25,115.26,4300.0,100.0647,100.0994,100.0474,100.056,4300.0
2015-03-18 11:35:00,115.2,115.29,115.19,115.26,1900.0,100.004,100.0821,99.9953,100.056,1900.0
2015-03-18 11:40:00,115.25,115.33,115.24,115.3,6900.0,100.0474,100.1168,100.0387,100.0908,6900.0
2015-03-18 11:45:00,115.28,115.28,115.14,115.22,3600.0,100.0734,100.0734,99.9519,100.0213,3600.0
2015-03-18 11:50:00,115.21,115.29,115.15,115.29,8500.0,100.0126,100.0821,99.9606,100.0821,8500.0
2015-03-18 11:55:00,115.26,115.33,115.24,115.26,6600.0,100.056,100.1168,100.0387,100.056,6600.0
2015-03-18 12:00:00,115.25,115.26,115.04,115.21,14200.0,100.0474,100.056,99.8651,100.0126,14200.0
2015-03-18 12:05:00,115.22,115.25,115.15,115.24,35100.0,100.0213,100.0474,99.9606,100.0387,35100.0
2015-03-18 12:10:00,115.2,115.25,115.15,115.25,5700.0,100.004,100.0474,99.9606,100.0474,5700.0
2015-03-18 12:15:00,115.26,115.26,115.17,115.2,4100.0,100.056,100.056,99.9779,100.004,4100.0
2015-03-18 12:20:00,115.16,115.18,115.09,115.14,5800.0,99.9692,99.9866,99.9085,99.9519,5800.0
2015-03-18 12:25:00,115.11,115.12,115.04,115.1,6700.0,99.9258,99.9345,99.8651,99.9171,6700.0
2015-03-18 12:30:00,115.1,115.15,114.98,114.98,5000.0,99.9171,99.9606,99.813,99.813,5000.0
2015-03-18 12:35:00,115.02,115.14,115.02,115.12,23900.0,99.8477,99.9519,99.8477,99.9345,23900.0
2015-03-18 12:40:00,115.17,115.21,115.13,115.21,2900.0,99.9779,100.0126,99.9432,100.0126,2900.0
2015-03-18 12:45:00,115.17,115.18,115.09,115.17,9300.0,99.9779,99.9866,99.9085,99.9779,9300.0
2015-03-18 12:50:00,115.16,115.17,115.1,115.1,3900.0,99.9692,99.9779,99.9171,99.9171,3900.0
2015-03-18 12:55:00,115.09,115.11,115.02,115.03,3900.0,99.9085,99.9258,99.8477,99.8564,3900.0
2015-03-18 13:00:00,115.01,115.04,114.93,114.97,6200.0,99.839,99.8651,99.7696,99.8043,6200.0
2015-03-18 13:05:00,114.92,114.92,114.76,114.87,25100.0,99.7609,99.7609,99.622,99.7175,25100.0
2015-03-18 13:10:00,114.88,114.88,114.78,114.84,4000.0,99.7262,99.7262,99.6394,99.6914,4000.0
2015-03-18 13:15:00,114.81,114.81,114.75,114.8,10600.0,99.6654,99.6654,99.6133,99.6567,10600.0
2015-03-18 13:20:00,114.79,114.84,114.77,114.78,6900.0,99.648,99.6914,99.6307,99.6394,6900.0
2015-03-18 13:25:00,114.77,114.83,114.77,114.83,3000.0,99.6307,99.6828,99.6307,99.6828,3000.0
2015-03-18 13:30:00,114.81,114.83,114.77,114.83,6000.0,99.6654,99.6828,99.6307,99.6828,6000.0
2015-03-18 13:35:00,114.82,114.82,114.6,114.67,12200.0,99.6741,99.6741,99.4831,99.5439,12200.0
2015-03-18 13:40:00,114.69,114.76,114.65,114.75,10600.0,99.5612,99.622,99.5265,99.6133,10600.0
2015-03-18 13:45:00,114.7,114.7,114.61,114.65,4600.0,99.5699,99.5699,99.4918,99.5265,4600.0
2015-03-18 13:50:00,114.66,114.78,114.64,114.76,8900.0,99.5352,99.6394,99.5178,99.622,8900.0
2015-03-18 13:55:00,114.77,115.33,114.73,115.29,13600.0,99.6307,100.1168,99.596,100.0821,13600.0
2015-03-18 14:00:00,115.4,116.68,115.4,116.33,32600.0,100.1776,101.2887,100.1776,100.9849,32600.0
2015-03-18 14:05:00,116.37,116.47,116.07,116.22,61700.0,101.0196,101.1064,100.7592,100.8894,61700.0
2015-03-18 14:10:00,116.18,116.6,116.12,116.55,10200.0,100.8547,101.2193,100.8026,101.1759,10200.0
2015-03-18 14:15:00,116.6,116.82,116.42,116.8,24300.0,101.2193,101.4103,101.063,101.3929,24300.0
2015-03-18 14:20:00,116.79,116.88,116.6,116.67,14100.0,101.3842,101.4623,101.2193,101.28,14100.0
2015-03-18 14:25:00,116.59,116.75,116.51,116.75,13800.0,101.2106,101.3495,101.1412,101.3495,13800.0
2015-03-18 14:30:00,116.78,117.16,116.68,117.05,11500.0,101.3755,101.7054,101.2887,101.6099,11500.0
2015-03-18 14:35:00,117.11,117.24,117.03,117.03,9400.0,101.662,101.7749,101.5926,101.5926,9400.0
2015-03-18 14:40:00,116.99,117.22,116.99,117.11,20900.0,101.5578,101.7575,101.5578,101.662,20900.0
2015-03-18 14:45:00,117.11,117.11,116.95,117.03,13900.0,101.662,101.662,101.5231,101.5926,13900.0
2015-03-18 14:50:00,116.98,117.2,116.95,117.01,23000.0,101.5492,101.7401,101.5231,101.5752,23000.0
2015-03-18 14:55:00,117.04,117.25,117.02,117.25,13500.0,101.6012,101.7835,101.5839,101.7835,13500.0
2015-03-18 15:00:00,117.2,117.64,117.08,117.64,39400.0,101.7401,102.1221,101.636,102.1221,39400.0
2015-03-18 15:05:00,117.68,117.7,117.44,117.64,22900.0,102.1568,102.1742,101.9485,102.1221,22900.0
2015-03-18 15:10:00,117.63,117.83,117.61,117.7,23800.0,102.1134,102.287,102.0961,102.1742,23800.0
2015-03-18 15:15:00,117.67,117.88,117.67,117.76,15400.0,102.1481,102.3304,102.1481,102.2263,15400.0
2015-03-18 15:20:00,117.79,117.79,117.66,117.72,10300.0,102.2523,102.2523,102.1395,102.1915,10300.0
2015-03-18 15:25:00,117.68,117.7,117.47,117.47,10100.0,102.1568,102.1742,101.9745,101.9745,10100.0
2015-03-18 15:30:00,117.47,117.47,117.38,117.42,16400.0,101.9745,101.9745,101.8964,101.9311,16400.0
2015-03-18 15:35:00,117.42,117.42,117.28,117.38,17000.0,101.9311,101.9311,101.8096,101.8964,17000.0
2015-03-18 15:40:00,117.38,117.39,117.22,117.28,30500.0,101.8964,101.9051,101.7575,101.8096,30500.0
2015-03-18 15:45:00,117.28,117.28,117.09,117.1,33200.0,101.8096,101.8096,101.6446,101.6533,33200.0
2015-03-18 15:50:00,117.09,117.19,117.06,117.13,32400.0,101.6446,101.7315,101.6186,101.6794,32400.0
2015-03-18 15:55:00,117.14,117.26,117.06,117.23,46200.0,101.688,101.7922,101.6186,101.7662,46200.0
2015-03-19 09:30:00,117.0,117.0,116.46,116.46,17400.0,101.5665,101.5665,101.0977,101.0977,17400.0
2015-03-19 09:35:00,116.61,117.01,116.6,116.76,10200.0,101.228,101.5752,101.2193,101.3582,10200.0
2015-03-19 09:40:00,116.83,116.84,116.43,116.43,6800.0,101.4189,101.4276,101.0717,101.0717,6800.0
2015-03-19 09:45:00,116.49,116.57,116.2,116.26,2700.0,101.1238,101.1932,100.872,100.9241,2700.0
2015-03-19 09:50:00,116.17,116.3,116.06,116.19,5200.0,100.846,100.9589,100.7505,100.8634,5200.0
2015-03-19 09:55:00,116.26,116.29,116.08,116.11,3400.0,100.9241,100.9502,100.7679,100.7939,3400.0
2015-03-19 10:00:00,116.16,116.28,116.07,116.22,4900.0,100.8373,100.9415,100.7592,100.8894,4900.0
2015-03-19 10:05:00,116.16,116.32,116.16,116.28,4600.0,100.8373,100.9762,100.8373,100.9415,4600.0
2015-03-19 10:10:00,116.28,116.48,116.28,116.48,16600.0,100.9415,101.1151,100.9415,101.1151,16600.0
2015-03-19 10:15:00,116.54,116.54,116.44,116.44,5000.0,101.1672,101.1672,101.0804,101.0804,5000.0
2015-03-19 10:20:00,116.48,116.48,116.09,116.09,4300.0,101.1151,101.1151,100.7766,100.7766,4300.0
2015-03-19 10:25:00,116.05,116.14,116.02,116.14,3400.0,100.7418,100.82,100.7158,100.82,3400.0
2015-03-19 10:30:00,116.13,116.14,115.98,115.98,2800.0,100.8113,100.82,100.6811,100.6811,2800.0
2015-03-19 10:35:00,115.98,116.03,115.93,115.95,3700.0,100.6811,100.7245,100.6377,100.655,3700.0
2015-03-19 10:40:00,115.96,116.04,115.92,115.97,6300.0,100.6637,100.7332,100.629,100.6724,6300.0
2015-03-19 10:45:00,115.93,116.1,115.89,115.98,8500.0,100.6377,100.7852,100.6029,100.6811,8500.0
2015-03-19 10:50:00,115.91,115.93,115.89,115.9,2400.0,100.6203,100.6377,100.6029,100.6116,2400.0
2015-03-19 10:55:00,115.88,115.93,115.74,115.93,7000.0,100.5943,100.6377,100.4727,100.6377,7000.0
2015-03-19 11:00:00,115.97,116.18,115.97,116.18,2900.0,100.6724,100.8547,100.6724,100.8547,2900.0
2015-03-19 11:05:00,116.13,116.18,116.07,116.07,3600.0,100.8113,100.8547,100.7592,100.7592,3600.0
2015-03-19 11:10:00,116.13,116.14,116.09,116.09,2400.0,100.8113,100.82,100.7766,100.7766,2400.0
2015-03-19 11:15:00,116.17,116.24,116.05,116.23,3400.0,100.846,100.9068,100.7418,100.8981,3400.0
2015-03-19 11:20:00,116.26,116.3,116.21,116.23,5900.0,100.9241,100.9589,100.8807,100.8981,5900.0
2015-03-19 11:25:00,116.24,116.39,116.23,116.25,5200.0,100.9068,101.037,100.8981,100.9154,5200.0
2015-03-19 11:30:00,116.25,116.27,116.06,116.12,3800.0,100.9154,100.9328,100.7505,100.8026,3800.0
2015-03-19 11:35:00,116.09,116.1,115.97,115.98,3000.0,100.7766,100.7852,100.6724,100.6811,3000.0
2015-03-19 11:40:00,116.01,116.01,115.75,115.77,2700.0,100.7071,100.7071,100.4814,100.4988,2700.0
2015-03-19 11:45:00,115.76,115.81,115.72,115.72,2800.0,100.4901,100.5335,100.4554,100.4554,2800.0
2015-03-19 11:50:00,115.72,115.73,115.54,115.66,3500.0,100.4554,100.464,100.2991,100.4033,3500.0
2015-03-19 11:55:00,115.68,115.82,115.65,115.75,4000.0,100.4206,100.5422,100.3946,100.4814,4000.0
2015-03-19 12:00:00,115.8,115.84,115.71,115.76,4000.0,100.5248,100.5595,100.4467,100.4901,4000.0
2015-03-19 12:05:00,115.79,115.85,115.7,115.75,1800.0,100.5161,100.5682,100.438,100.4814,1800.0
2015-03-19 12:10:00,115.77,115.77,115.63,115.68,1800.0,100.4988,100.4988,100.3772,100.4206,1800.0
2015-03-19 12:15:00,115.7,115.72,115.57,115.65,3600.0,100.438,100.4554,100.3251,100.3946,3600.0
2015-03-19 12:20:00,115.64,115.69,115.56,115.6,2100.0,100.3859,100.4293,100.3165,100.3512,2100.0
2015-03-19 12:25:00,115.64,115.74,115.62,115.74,1600.0,100.3859,100.4727,100.3686,100.4727,1600.0
2015-03-19 12:30:00,115.76,115.84,115.69,115.79,3100.0,100.4901,100.5595,100.4293,100.5161,3100.0
2015-03-19 12:35:00,115.75,115.79,115.65,115.7,10500.0,100.4814,100.5161,100.3946,100.438,10500.0
2015-03-19 12:40:00,115.68,115.75,115.63,115.73,6600.0,100.4206,100.4814,100.3772,100.464,6600.0
2015-03-19 12:45:00,115.79,115.82,115.7,115.7,1600.0,100.5161,100.5422,100.438,100.438,1600.0
2015-03-19 12:50:00,115.72,115.72,115.58,115.62,3100.0,100.4554,100.4554,100.3338,100.3686,3100.0
2015-03-19 12:55:00,115.64,115.75,115.64,115.71,1800.0,100.3859,100.4814,100.3859,100.4467,1800.0
2015-03-19 13:00:00,115.7,115.75,115.61,115.75,2400.0,100.438,100.4814,100.3599,100.4814,2400.0
2015-03-19 13:05:00,115.73,115.74,115.63,115.7,3100.0,100.464,100.4727,100.3772,100.438,3100.0
2015-03-19 13:10:00,115.64,115.72,115.63,115.7,1800.0,100.3859,100.4554,100.3772,100.438,1800.0
2015-03-19 13:15:00,115.73,116.01,115.7,116.01,2900.0,100.464,100.7071,100.438,100.7071,2900.0
2015-03-19 13:20:00,116.02,116.09,116.01,116.08,4100.0,100.7158,100.7766,100.7071,100.7679,4100.0
2015-03-19 13:25:00,116.11,116.23,116.11,116.17,3000.0,100.7939,100.8981,100.7939,100.846,3000.0
2015-03-19 13:30:00,116.21,116.23,116.17,116.18,900.0,100.8807,100.8981,100.846,100.8547,900.0
2015-03-19 13:35:00,116.18,116.23,116.13,116.18,14500.0,100.8547,100.8981,100.8113,100.8547,14500.0
2015-03-19 13:40:00,116.16,116.16,116.01,116.01,2100.0,100.8373,100.8373,100.7071,100.7071,2100.0
2015-03-19 13:45:00,116.01,116.06,115.99,116.02,2900.0,100.7071,100.7505,100.6897,100.7158,2900.0
2015-03-19 13:50:00,116.02,116.07,115.95,116.07,3800.0,100.7158,100.7592,100.655,100.7592,3800.0
2015-03-19 13:55:00,116.07,116.07,115.83,115.86,3500.0,100.7592,100.7592,100.5509,100.5769,3500.0
2015-03-19 14:00:00,115.81,115.84,115.75,115.79,3400.0,100.5335,100.5595,100.4814,100.5161,3400.0
2015-03-19 14:05:00,115.81,115.91,115.8,115.91,4100.0,100.5335,100.6203,100.5248,100.6203,4100.0
2015-03-19 14:10:00,115.93,116.0,115.86,115.88,7800.0,100.6377,100.6984,100.5769,100.5943,7800.0
2015-03-19 14:15:00,115.88,115.99,115.8,115.8,5000.0,100.5943,100.6897,100.5248,100.5248,5000.0
2015-03-19 14:20:00,115.79,115.79,115.64,115.64,3000.0,100.5161,100.5161,100.3859,100.3859,3000.0
2015-03-19 14:25:00,115.69,115.8,115.59,115.8,11300.0,100.4293,100.5248,100.3425,100.5248,11300.0
2015-03-19 14:30:00,115.79,115.88,115.74,115.74,5000.0,100.5161,100.5943,100.4727,100.4727,5000.0
2015-03-19 14:35:00,115.78,115.81,115.71,115.77,4500.0,100.5074,100.5335,100.4467,100.4988,4500.0
2015-03-19 14:40:00,115.83,115.9,115.78,115.83,5300.0,100.5509,100.6116,100.5074,100.5509,5300.0
2015-03-19 14:45:00,115.83,116.0,115.81,115.94,8600.0,100.5509,100.6984,100.5335,100.6463,8600.0
2015-03-19 14:50:00,115.95,116.02,115.9,115.9,5600.0,100.655,100.7158,100.6116,100.6116,5600.0
2015-03-19 14:55:00,115.84,115.99,115.84,115.98,3100.0,100.5595,100.6897,100.5595,100.6811,3100.0
2015-03-19 15:00:00,115.95,116.06,115.95,116.03,3800.0,100.655,100.7505,100.655,100.7245,3800.0
2015-03-19 15:05:00,116.01,116.1,115.98,115.98,8500.0,100.7071,100.7852,100.6811,100.6811,8500.0
2015-03-19 15:10:00,116.0,116.05,115.94,115.99,4300.0,100.6984,100.7418,100.6463,100.6897,4300.0
2015-03-19 15:15:00,115.98,116.0,115.85,115.85,6500.0,100.6811,100.6984,100.5682,100.5682,6500.0
2015-03-19 15:20:00,115.86,115.86,115.67,115.7,9300.0,100.5769,100.5769,100.412,100.438,9300.0
2015-03-19 15:25:00,115.71,115.88,115.71,115.84,7500.0,100.4467,100.5943,100.4467,100.5595,7500.0
2015-03-19 15:30:00,115.83,116.12,115.82,116.09,13200.0,100.5509,100.8026,100.5422,100.7766,13200.0
2015-03-19 15:35:00,116.1,116.12,116.02,116.07,9100.0,100.7852,100.8026,100.7158,100.7592,9100.0
2015-03-19 15:40:00,116.06,116.08,115.92,115.93,14500.0,100.7505,100.7679,100.629,100.6377,14500.0
2015-03-19 15:45:00,116.0,116.13,115.99,116.12,11700.0,100.6984,100.8113,100.6897,100.8026,11700.0
2015-03-19 15:50:00,116.12,116.13,116.06,116.13,25900.0,100.8026,100.8113,100.7505,100.8113,25900.0
2015-03-19 15:55:00,116.14,116.19,116.04,116.07,33800.0,100.82,100.8634,100.7332,100.7592,33800.0
2015-03-20 09:30:00,116.24,116.73,116.01,116.5,168400.0,100.9068,101.3321,100.7071,101.1325,168400.0
2015-03-20 09:35:00,116.61,117.27,116.54,117.22,12000.0,101.228,101.8009,101.1672,101.7575,12000.0
2015-03-20 09:40:00,117.12,117.12,116.35,116.39,13500.0,101.6707,101.6707,101.0023,101.037,13500.0
2015-03-20 09:45:00,116.42,116.83,116.35,116.78,15400.0,101.063,101.4189,101.0023,101.3755,15400.0
2015-03-20 09:50:00,116.79,117.29,116.79,117.25,13500.0,101.3842,101.8183,101.3842,101.7835,13500.0
2015-03-20 09:55:00,117.29,117.29,116.85,116.85,4700.0,101.8183,101.8183,101.4363,101.4363,4700.0
2015-03-20 10:00:00,116.83,117.07,116.83,116.96,3200.0,101.4189,101.6273,101.4189,101.5318,3200.0
2015-03-20 10:05:00,117.05,117.06,116.83,116.85,4700.0,101.6099,101.6186,101.4189,101.4363,4700.0
2015-03-20 10:10:00,116.83,117.06,116.83,116.91,10000.0,101.4189,101.6186,101.4189,101.4884,10000.0
2015-03-20 10:15:00,116.96,117.05,116.95,116.98,3800.0,101.5318,101.6099,101.5231,101.5492,3800.0
2015-03-20 10:20:00,117.04,117.04,116.96,117.0,2200.0,101.6012,101.6012,101.5318,101.5665,2200.0
2015-03-20 10:25:00,117.03,117.1,116.86,116.87,19200.0,101.5926,101.6533,101.445,101.4537,19200.0
2015-03-20 10:30:00,116.91,117.02,116.75,117.0,7400.0,101.4884,101.5839,101.3495,101.5665,7400.0
2015-03-20 10:35:00,117.01,117.25,116.99,117.24,6000.0,101.5752,101.7835,101.5578,101.7749,6000.0
2015-03-20 10:40:00,117.26,117.46,117.26,117.44,5500.0,101.7922,101.9658,101.7922,101.9485,5500.0
2015-03-20 10:45:00,117.46,117.47,117.09,117.09,5500.0,101.9658,101.9745,101.6446,101.6446,5500.0
2015-03-20 10:50:00,117.14,117.25,117.14,117.21,9100.0,101.688,101.7835,101.688,101.7488,9100.0
2015-03-20 10:55:00,117.21,117.49,117.19,117.49,4300.0,101.7488,101.9919,101.7315,101.9919,4300.0
2015-03-20 11:00:00,117.44,117.5,117.39,117.44,5800.0,101.9485,102.0006,101.9051,101.9485,5800.0
2015-03-20 11:05:00,117.42,117.45,117.2,117.2,2300.0,101.9311,101.9572,101.7401,101.7401,2300.0
2015-03-20 11:10:00,117.2,117.21,117.08,117.08,8600.0,101.7401,101.7488,101.636,101.636,8600.0
2015-03-20 11:15:00,117.15,117.18,117.1,117.16,8800.0,101.6967,101.7228,101.6533,101.7054,8800.0
2015-03-20 11:20:00,117.13,117.18,117.12,117.16,4600.0,101.6794,101.7228,101.6707,101.7054,4600.0
2015-03-20 11:25:00,117.2,117.21,117.07,117.15,10000.0,101.7401,101.7488,101.6273,101.6967,10000.0
2015-03-20 11:30:00,117.15,117.19,116.96,117.0,6100.0,101.6967,101.7315,101.5318,101.5665,6100.0
2015-03-20 11:35:00,117.0,117.02,116.94,116.99,5300.0,101.5665,101.5839,101.5144,101.5578,5300.0
2015-03-20 11:40:00,117.0,117.02,116.98,117.02,2900.0,101.5665,101.5839,101.5492,101.5839,2900.0
2015-03-20 11:45:00,117.02,117.02,116.97,117.0,6400.0,101.5839,101.5839,101.5405,101.5665,6400.0
2015-03-20 11:50:00,117.01,117.06,116.98,116.99,4100.0,101.5752,101.6186,101.5492,101.5578,4100.0
2015-03-20 11:55:00,117.0,117.11,117.0,117.11,5500.0,101.5665,101.662,101.5665,101.662,5500.0
2015-03-20 12:00:00,117.09,117.2,117.08,117.2,2600.0,101.6446,101.7401,101.636,101.7401,2600.0
2015-03-20 12:05:00,117.18,117.27,117.18,117.24,3100.0,101.7228,101.8009,101.7228,101.7749,3100.0
2015-03-20 12:10:00,117.22,117.34,117.22,117.34,6200.0,101.7575,101.8617,101.7575,101.8617,6200.0
2015-03-20 12:15:00,117.32,117.44,117.31,117.44,2300.0,101.8443,101.9485,101.8356,101.9485,2300.0
2015-03-20 12:20:00,117.4,117.42,117.35,117.41,3900.0,101.9138,101.9311,101.8703,101.9224,3900.0
2015-03-20 12:25:00,117.42,117.43,117.36,117.36,2400.0,101.9311,101.9398,101.879,101.879,2400.0
2015-03-20 12:30:00,117.41,117.5,117.36,117.48,12700.0,101.9224,102.0006,101.879,101.9832,12700.0
2015-03-20 12:35:00,117.46,117.46,117.38,117.38,1000.0,101.9658,101.9658,101.8964,101.8964,1000.0
2015-03-20 12:40:00,117.43,117.46,117.41,117.46,4100.0,101.9398,101.9658,101.9224,101.9658,4100.0
2015-03-20 12:45:00,117.46,117.48,117.4,117.4,3900.0,101.9658,101.9832,101.9138,101.9138,3900.0
2015-03-20 12:50:00,117.41,117.5,117.38,117.49,3400.0,101.9224,102.0006,101.8964,101.9919,3400.0
2015-03-20 12:55:00,117.5,117.53,117.44,117.53,3600.0,102.0006,102.0266,101.9485,102.0266,3600.0
2015-03-20 13:00:00,117.54,117.66,117.54,117.63,2700.0,102.0353,102.1395,102.0353,102.1134,2700.0
2015-03-20 13:05:00,117.6,117.68,117.56,117.56,3900.0,102.0874,102.1568,102.0526,102.0526,3900.0
2015-03-20 13:10:00,117.58,117.7,117.56,117.7,4000.0,102.07,102.1742,102.0526,102.1742,4000.0
2015-03-20 13:15:00,117.71,117.95,117.7,117.91,9100.0,102.1829,102.3912,102.1742,102.3565,9100.0
2015-03-20 13:20:00,117.89,117.95,117.78,117.83,3800.0,102.3391,102.3912,102.2436,102.287,3800.0
2015-03-20 13:25:00,117.81,117.98,117.75,117.95,12600.0,102.2697,102.4172,102.2176,102.3912,12600.0
2015-03-20 13:30:00,117.96,117.99,117.9,117.9,5300.0,102.3999,102.4259,102.3478,102.3478,5300.0
2015-03-20 13:35:00,117.92,117.95,117.88,117.92,6100.0,102.3652,102.3912,102.3304,102.3652,6100.0
2015-03-20 13:40:00,117.92,118.01,117.86,117.99,7600.0,102.3652,102.4433,102.3131,102.4259,7600.0
2015-03-20 13:45:00,118.0,118.03,117.95,117.98,5200.0,102.4346,102.4606,102.3912,102.4172,5200.0
2015-03-20 13:50:00,117.96,118.01,117.95,117.95,3500.0,102.3999,102.4433,102.3912,102.3912,3500.0
2015-03-20 13:55:00,117.95,118.01,117.88,117.92,9600.0,102.3912,102.4433,102.3304,102.3652,9600.0
2015-03-20 14:00:00,117.88,117.93,117.82,117.93,21500.0,102.3304,102.3738,102.2784,102.3738,21500.0
2015-03-20 14:05:00,117.95,118.14,117.94,118.12,8300.0,102.3912,102.5561,102.3825,102.5388,8300.0
2015-03-20 14:10:00,118.11,118.12,117.87,117.93,5200.0,102.5301,102.5388,102.3218,102.3738,5200.0
2015-03-20 14:15:00,117.94,117.95,117.89,117.93,4600.0,102.3825,102.3912,102.3391,102.3738,4600.0
2015-03-20 14:20:00,117.92,117.94,117.86,117.9,4700.0,102.3652,102.3825,102.3131,102.3478,4700.0
2015-03-20 14:25:00,117.87,117.88,117.8,117.87,5300.0,102.3218,102.3304,102.261,102.3218,5300.0
2015-03-20 14:30:00,117.85,118.0,117.85,117.93,77700.0,102.3044,102.4346,102.3044,102.3738,77700.0
2015-03-20 14:35:00,117.91,118.03,117.91,118.02,10100.0,102.3565,102.4606,102.3565,102.452,10100.0
2015-03-20 14:40:00,118.01,118.01,117.94,117.96,5100.0,102.4433,102.4433,102.3825,102.3999,5100.0
2015-03-20 14:45:00,117.98,117.99,117.93,117.96,6700.0,102.4172,102.4259,102.3738,102.3999,6700.0
2015-03-20 14:50:00,117.96,117.97,117.79,117.83,19100.0,102.3999,102.4086,102.2523,102.287,19100.0
2015-03-20 14:55:00,117.79,117.9,117.79,117.89,11900.0,102.2523,102.3478,102.2523,102.3391,11900.0
2015-03-20 15:00:00,117.82,118.06,117.82,117.98,45100.0,102.2784,102.4867,102.2784,102.4172,45100.0
2015-03-20 15:05:00,118.0,118.05,117.93,118.01,7800.0,102.4346,102.478,102.3738,102.4433,7800.0
2015-03-20 15:10:00,118.05,118.11,117.94,117.99,21100.0,102.478,102.5301,102.3825,102.4259,21100.0
2015-03-20 15:15:00,117.98,118.08,117.94,118.07,27300.0,102.4172,102.5041,102.3825,102.4954,27300.0
2015-03-20 15:20:00,118.07,118.07,117.89,118.0,20100.0,102.4954,102.4954,102.3391,102.4346,20100.0
2015-03-20 15:25:00,118.0,118.03,117.81,117.85,12300.0,102.4346,102.4606,102.2697,102.3044,12300.0
2015-03-20 15:30:00,117.81,117.94,117.81,117.93,12600.0,102.2697,102.3825,102.2697,102.3738,12600.0
2015-03-20 15:35:00,117.92,118.09,117.84,118.09,18800.0,102.3652,102.5127,102.2957,102.5127,18800.0
2015-03-20 15:40:00,118.08,118.09,117.81,117.82,15900.0,102.5041,102.5127,102.2697,102.2784,15900.0
2015-03-20 15:45:00,117.82,118.22,117.82,118.19,24300.0,102.2784,102.6256,102.2784,102.5995,24300.0
2015-03-20 15:50:00,118.17,118.25,118.07,118.22,67500.0,102.5822,102.6516,102.4954,102.6256,67500.0
2015-03-20 15:55:00,118.23,118.4,118.21,118.3,118400.0,102.6343,102.7818,102.6169,102.695,118400.0
2015-03-23 09:30:00,118.05,118.19,117.42,117.68,12200.0,102.478,102.5995,101.9311,102.1568,12200.0
2015-03-23 09:35:00,117.58,117.73,117.33,117.43,16200.0,102.07,102.2002,101.853,101.9398,16200.0
2015-03-23 09:40:00,117.44,117.65,117.4,117.54,5000.0,101.9485,102.1308,101.9138,102.0353,5000.0
2015-03-23 09:45:00,117.54,117.56,117.4,117.56,4900.0,102.0353,102.0526,101.9138,102.0526,4900.0
2015-03-23 09:50:00,117.6,117.6,117.33,117.49,6300.0,102.0874,102.0874,101.853,101.9919,6300.0
2015-03-23 09:55:00,117.56,117.6,117.52,117.53,2800.0,102.0526,102.0874,102.0179,102.0266,2800.0
2015-03-23 10:00:00,117.55,117.61,117.55,117.59,5700.0,102.044,102.0961,102.044,102.0787,5700.0
2015-03-23 10:05:00,117.63,118.0,117.6,117.97,15000.0,102.1134,102.4346,102.0874,102.4086,15000.0
2015-03-23 10:10:00,117.91,117.95,117.8,117.9,3400.0,102.3565,102.3912,102.261,102.3478,3400.0
2015-03-23 10:15:00,117.96,118.0,117.91,117.91,1600.0,102.3999,102.4346,102.3565,102.3565,1600.0
2015-03-23 10:20:00,117.87,117.89,117.81,117.84,3200.0,102.3218,102.3391,102.2697,102.2957,3200.0
2015-03-23 10:25:00,117.84,117.84,117.65,117.65,5300.0,102.2957,102.2957,102.1308,102.1308,5300.0
2015-03-23 10:30:00,117.64,117.7,117.55,117.62,8300.0,102.1221,102.1742,102.044,102.1047,8300.0
2015-03-23 10:35:00,117.62,117.62,117.56,117.61,4800.0,102.1047,102.1047,102.0526,102.0961,4800.0
2015-03-23 10:40:00,117.58,117.64,117.57,117.58,6600.0,102.07,102.1221,102.0613,102.07,6600.0
2015-03-23 10:45:00,117.58,117.67,117.58,117.67,3800.0,102.07,102.1481,102.07,102.1481,3800.0
2015-03-23 10:50:00,117.67,117.89,117.67,117.77,5000.0,102.1481,102.3391,102.1481,102.2349,5000.0
2015-03-23 10:55:00,117.77,117.88,117.75,117.81,7900.0,102.2349,102.3304,102.2176,102.2697,7900.0
2015-03-23 11:00:00,117.78,117.8,117.73,117.8,4900.0,102.2436,102.261,102.2002,102.261,4900.0
2015-03-23 11:05:00,117.79,117.93,117.79,117.85,14700.0,102.2523,102.3738,102.2523,102.3044,14700.0
2015-03-23 11:10:00,117.8,117.85,117.75,117.82,39000.0,102.261,102.3044,102.2176,102.2784,39000.0
2015-03-23 11:15:00,117.83,117.85,117.81,117.84,6200.0,102.287,102.3044,102.2697,102.2957,6200.0
2015-03-23 11:20:00,117.84,117.88,117.83,117.88,6200.0,102.2957,102.3304,102.287,102.3304,6200.0
2015-03-23 11:25:00,117.88,117.89,117.74,117.77,7500.0,102.3304,102.3391,102.2089,102.2349,7500.0
2015-03-23 11:30:00,117.73,117.79,117.61,117.68,6300.0,102.2002,102.2523,102.0961,102.1568,6300.0
2015-03-23 11:35:00,117.67,117.79,117.67,117.71,3900.0,102.1481,102.2523,102.1481,102.1829,3900.0
2015-03-23 11:40:00,117.69,117.72,117.57,117.64,6300.0,102.1655,102.1915,102.0613,102.1221,6300.0
2015-03-23 11:45:00,117.64,117.72,117.61,117.63,4500.0,102.1221,102.1915,102.0961,102.1134,4500.0
2015-03-23 11:50:00,117.65,117.67,117.6,117.63,3200.0,102.1308,102.1481,102.0874,102.1134,3200.0
2015-03-23 11:55:00,117.66,117.69,117.65,117.65,2500.0,102.1395,102.1655,102.1308,102.1308,2500.0
2015-03-23 12:00:00,117.64,117.64,117.58,117.58,1400.0,102.1221,102.1221,102.07,102.07,1400.0
2015-03-23 12:05:00,117.6,117.62,117.58,117.62,2200.0,102.0874,102.1047,102.07,102.1047,2200.0
2015-03-23 12:10:00,117.6,117.65,117.58,117.59,10400.0,102.0874,102.1308,102.07,102.0787,10400.0
2015-03-23 12:15:00,117.58,117.59,117.47,117.5,3100.0,102.07,102.0787,101.9745,102.0006,3100.0
2015-03-23 12:20:00,117.5,117.62,117.5,117.62,2600.0,102.0006,102.1047,102.0006,102.1047,2600.0
2015-03-23 12:25:00,117.6,117.65,117.58,117.65,2600.0,102.0874,102.1308,102.07,102.1308,2600.0
2015-03-23 12:30:00,117.63,117.75,117.63,117.71,6500.0,102.1134,102.2176,102.1134,102.1829,6500.0
2015-03-23 12:35:00,117.72,117.73,117.7,117.7,1400.0,102.1915,102.2002,102.1742,102.1742,1400.0
2015-03-23 12:40:00,117.7,117.8,117.7,117.77,4600.0,102.1742,102.261,102.1742,102.2349,4600.0
2015-03-23 12:45:00,117.74,117.74,117.69,117.69,1000.0,102.2089,102.2089,102.1655,102.1655,1000.0
2015-03-23 12:50:00,117.68,117.69,117.62,117.63,1700.0,102.1568,102.1655,102.1047,102.1134,1700.0
2015-03-23 12:55:00,117.56,117.56,117.54,117.54,600.0,102.0526,102.0526,102.0353,102.0353,600.0
2015-03-23 13:00:00,117.51,117.52,117.45,117.46,3500.0,102.0092,102.0179,101.9572,101.9658,3500.0
2015-03-23 13:05:00,117.45,117.5,117.43,117.45,2900.0,101.9572,102.0006,101.9398,101.9572,2900.0
2015-03-23 13:10:00,117.46,117.51,117.42,117.49,4800.0,101.9658,102.0092,101.9311,101.9919,4800.0
2015-03-23 13:15:00,117.49,117.49,117.48,117.49,500.0,101.9919,101.9919,101.9832,101.9919,500.0
2015-03-23 13:20:00,117.49,117.62,117.48,117.62,1800.0,101.9919,102.1047,101.9832,102.1047,1800.0
2015-03-23 13:25:00,117.62,117.66,117.6,117.61,2000.0,102.1047,102.1395,102.0874,102.0961,2000.0
2015-03-23 13:30:00,117.59,117.59,117.55,117.55,800.0,102.0787,102.0787,102.044,102.044,800.0
2015-03-23 13:35:00,117.53,117.62,117.52,117.62,4100.0,102.0266,102.1047,102.0179,102.1047,4100.0
2015-03-23 13:40:00,117.62,117.62,117.58,117.61,3700.0,102.1047,102.1047,102.07,102.0961,3700.0
2015-03-23 13:45:00,117.61,117.61,117.52,117.53,6000.0,102.0961,102.0961,102.0179,102.0266,6000.0
2015-03-23 13:50:00,117.52,117.52,117.44,117.44,2200.0,102.0179,102.0179,101.9485,101.9485,2200.0
2015-03-23 13:55:00,117.44,117.45,117.41,117.44,3200.0,101.9485,101.9572,101.9224,101.9485,3200.0
2015-03-23 14:00:00,117.41,117.48,117.39,117.42,3700.0,101.9224,101.9832,101.9051,101.9311,3700.0
2015-03-23 14:05:00,117.43,117.44,117.4,117.42,3500.0,101.9398,101.9485,101.9138,101.9311,3500.0
2015-03-23 14:10:00,117.47,117.52,117.47,117.52,2400.0,101.9745,102.0179,101.9745,102.0179,2400.0
2015-03-23 14:15:00,117.52,117.59,117.52,117.56,3100.0,102.0179,102.0787,102.0179,102.0526,3100.0
2015-03-23 14:20:00,117.55,117.56,117.5,117.52,3300.0,102.044,102.0526,102.0006,102.0179,3300.0
2015-03-23 14:25:00,117.51,117.53,117.5,117.51,4100.0,102.0092,102.0266,102.0006,102.0092,4100.0
2015-03-23 14:30:00,117.52,117.56,117.46,117.46,3000.0,102.0179,102.0526,101.9658,101.9658,3000.0
2015-03-23 14:35:00,117.48,117.48,117.41,117.41,5700.0,101.9832,101.9832,101.9224,101.9224,5700.0
2015-03-23 14:40:00,117.41,117.5,117.41,117.45,7100.0,101.9224,102.0006,101.9224,101.9572,7100.0
2015-03-23 14:45:00,117.43,117.43,117.34,117.34,3700.0,101.9398,101.9398,101.8617,101.8617,3700.0
2015-03-23 14:50:00,117.34,117.34,117.22,117.26,8300.0,101.8617,101.8617,101.7575,101.7922,8300.0
2015-03-23 14:55:00,117.24,117.27,117.22,117.22,4300.0,101.7749,101.8009,101.7575,101.7575,4300.0
2015-03-23 15:00:00,117.24,117.31,117.23,117.29,8300.0,101.7749,101.8356,101.7662,101.8183,8300.0
2015-03-23 15:05:00,117.3,117.32,117.19,117.21,4500.0,101.8269,101.8443,101.7315,101.7488,4500.0
2015-03-23 15:10:00,117.17,117.2,117.15,117.19,8200.0,101.7141,101.7401,101.6967,101.7315,8200.0
2015-03-23 15:15:00,117.18,117.29,117.16,117.27,10400.0,101.7228,101.8183,101.7054,101.8009,10400.0
2015-03-23 15:20:00,117.26,117.38,117.26,117.35,7400.0,101.7922,101.8964,101.7922,101.8703,7400.0
2015-03-23 15:25:00,117.35,117.37,117.27,117.27,6100.0,101.8703,101.8877,101.8009,101.8009,6100.0
2015-03-23 15:30:00,117.27,117.32,117.27,117.32,10600.0,101.8009,101.8443,101.8009,101.8443,10600.0
2015-03-23 15:35:00,117.32,117.32,117.22,117.23,7900.0,101.8443,101.8443,101.7575,101.7662,7900.0
2015-03-23 15:40:00,117.21,117.26,117.16,117.2,19400.0,101.7488,101.7922,101.7054,101.7401,19400.0
2015-03-23 15:45:00,117.17,117.19,117.12,117.18,15100.0,101.7141,101.7315,101.6707,101.7228,15100.0
2015-03-23 15:50:00,117.2,117.2,117.09,117.12,21000.0,101.7401,101.7401,101.6446,101.6707,21000.0
2015-03-23 15:55:00,117.1,117.12,116.97,116.97,29500.0,101.6533,101.6707,101.5405,101.5405,29500.0
2015-03-24 09:30:00,117.05,117.15,116.6,116.96,17200.0,101.6099,101.6967,101.2193,101.5318,17200.0
2015-03-24 09:35:00,117.02,117.23,116.65,117.16,6300.0,101.5839,101.7662,101.2627,101.7054,6300.0
2015-03-24 09:40:00,116.86,116.98,116.75,116.75,1600.0,101.445,101.5492,101.3495,101.3495,1600.0
2015-03-24 09:45:00,116.84,117.35,116.76,117.28,3700.0,101.4276,101.8703,101.3582,101.8096,3700.0
2015-03-24 09:50:00,117.37,117.47,117.23,117.47,4400.0,101.8877,101.9745,101.7662,101.9745,4400.0
2015-03-24 09:55:00,117.53,117.64,117.36,117.64,6500.0,102.0266,102.1221,101.879,102.1221,6500.0
2015-03-24 10:00:00,117.67,117.68,117.49,117.68,5900.0,102.1481,102.1568,101.9919,102.1568,5900.0
2015-03-24 10:05:00,117.66,117.83,117.64,117.81,4400.0,102.1395,102.287,102.1221,102.2697,4400.0
2015-03-24 10:10:00,117.81,118.05,117.8,118.05,5600.0,102.2697,102.478,102.261,102.478,5600.0
2015-03-24 10:15:00,118.02,118.08,117.94,118.08,6800.0,102.452,102.5041,102.3825,102.5041,6800.0
2015-03-24 10:20:00,118.08,118.09,117.89,117.89,7400.0,102.5041,102.5127,102.3391,102.3391,7400.0
2015-03-24 10:25:00,117.89,118.22,117.88,118.18,46500.0,102.3391,102.6256,102.3304,102.5909,46500.0
2015-03-24 10:30:00,118.17,118.23,118.12,118.21,2900.0,102.5822,102.6343,102.5388,102.6169,2900.0
2015-03-24 10:35:00,118.24,118.24,118.09,118.09,4600.0,102.6429,102.6429,102.5127,102.5127,4600.0
2015-03-24 10:40:00,118.12,118.19,118.06,118.15,4900.0,102.5388,102.5995,102.4867,102.5648,4900.0
2015-03-24 10:45:00,118.09,118.17,118.0,118.05,4700.0,102.5127,102.5822,102.4346,102.478,4700.0
2015-03-24 10:50:00,118.03,118.1,118.01,118.1,1400.0,102.4606,102.5214,102.4433,102.5214,1400.0
2015-03-24 10:55:00,118.1,118.14,118.05,118.05,4800.0,102.5214,102.5561,102.478,102.478,4800.0
2015-03-24 11:00:00,118.05,118.07,117.97,117.99,3500.0,102.478,102.4954,102.4086,102.4259,3500.0
2015-03-24 11:05:00,118.04,118.14,117.99,118.04,4200.0,102.4693,102.5561,102.4259,102.4693,4200.0
2015-03-24 11:10:00,118.07,118.14,118.04,118.12,14900.0,102.4954,102.5561,102.4693,102.5388,14900.0
2015-03-24 11:15:00,118.1,118.43,118.09,118.35,8600.0,102.5214,102.8079,102.5127,102.7384,8600.0
2015-03-24 11:20:00,118.26,118.32,118.09,118.13,4800.0,102.6603,102.7124,102.5127,102.5475,4800.0
2015-03-24 11:25:00,118.12,118.38,118.12,118.37,10100.0,102.5388,102.7645,102.5388,102.7558,10100.0
2015-03-24 11:30:00,118.36,118.37,118.23,118.34,10300.0,102.7471,102.7558,102.6343,102.7298,10300.0
2015-03-24 11:35:00,118.33,118.35,118.26,118.27,7200.0,102.7211,102.7384,102.6603,102.669,7200.0
2015-03-24 11:40:00,118.26,118.33,118.26,118.27,8200.0,102.6603,102.7211,102.6603,102.669,8200.0
2015-03-24 11:45:00,118.28,118.29,118.08,118.11,19300.0,102.6777,102.6864,102.5041,102.5301,19300.0
2015-03-24 11:50:00,118.09,118.1,117.99,117.99,2700.0,102.5127,102.5214,102.4259,102.4259,2700.0
2015-03-24 11:55:00,117.98,118.06,117.93,117.94,12900.0,102.4172,102.4867,102.3738,102.3825,12900.0
2015-03-24 12:00:00,117.94,117.95,117.87,117.88,2400.0,102.3825,102.3912,102.3218,102.3304,2400.0
2015-03-24 12:05:00,117.89,117.89,117.77,117.83,2700.0,102.3391,102.3391,102.2349,102.287,2700.0
2015-03-24 12:10:00,117.83,118.2,117.82,118.2,10700.0,102.287,102.6082,102.2784,102.6082,10700.0
2015-03-24 12:15:00,118.17,118.18,118.15,118.15,1400.0,102.5822,102.5909,102.5648,102.5648,1400.0
2015-03-24 12:20:00,118.1,118.1,118.02,118.04,2500.0,102.5214,102.5214,102.452,102.4693,2500.0
2015-03-24 12:25:00,118.0,118.04,117.92,117.94,13500.0,102.4346,102.4693,102.3652,102.3825,13500.0
2015-03-24 12:30:00,117.93,117.93,117.79,117.79,2500.0,102.3738,102.3738,102.2523,102.2523,2500.0
2015-03-24 12:35:00,117.79,117.79,117.68,117.71,1700.0,102.2523,102.2523,102.1568,102.1829,1700.0
2015-03-24 12:40:00,117.65,117.65,117.54,117.58,1600.0,102.1308,102.1308,102.0353,102.07,1600.0
2015-03-24 12:45:00,117.58,117.58,117.49,117.49,1200.0,102.07,102.07,101.9919,101.9919,1200.0
2015-03-24 12:50:00,117.46,117.62,117.46,117.62,3700.0,101.9658,102.1047,101.9658,102.1047,3700.0
2015-03-24 12:55:00,117.58,117.63,117.55,117.62,4900.0,102.07,102.1134,102.044,102.1047,4900.0
2015-03-24 13:00:00,117.55,117.71,117.54,117.71,2400.0,102.044,102.1829,102.0353,102.1829,2400.0
2015-03-24 13:05:00,117.67,117.75,117.64,117.64,4000.0,102.1481,102.2176,102.1221,102.1221,4000.0
2015-03-24 13:10:00,117.64,117.65,117.57,117.62,4000.0,102.1221,102.1308,102.0613,102.1047,4000.0
2015-03-24 13:15:00,117.59,117.85,117.59,117.84,11500.0,102.0787,102.3044,102.0787,102.2957,11500.0
2015-03-24 13:20:00,117.84,117.9,117.82,117.87,6700.0,102.2957,102.3478,102.2784,102.3218,6700.0
2015-03-24 13:25:00,117.87,117.89,117.68,117.7,4700.0,102.3218,102.3391,102.1568,102.1742,4700.0
2015-03-24 13:30:00,117.69,117.72,117.61,117.67,3800.0,102.1655,102.1915,102.0961,102.1481,3800.0
2015-03-24 13:35:00,117.6,117.67,117.58,117.64,1600.0,102.0874,102.1481,102.07,102.1221,1600.0
2015-03-24 13:40:00,117.63,117.64,117.59,117.64,1400.0,102.1134,102.1221,102.0787,102.1221,1400.0
2015-03-24 13:45:00,117.64,117.69,117.59,117.63,5300.0,102.1221,102.1655,102.0787,102.1134,5300.0
2015-03-24 13:50:00,117.65,117.68,117.62,117.67,3000.0,102.1308,102.1568,102.1047,102.1481,3000.0
2015-03-24 13:55:00,117.66,117.8,117.64,117.79,4400.0,102.1395,102.261,102.1221,102.2523,4400.0
2015-03-24 14:00:00,117.79,117.8,117.7,117.74,4800.0,102.2523,102.261,102.1742,102.2089,4800.0
2015-03-24 14:05:00,117.7,117.8,117.67,117.8,2900.0,102.1742,102.261,102.1481,102.261,2900.0
2015-03-24 14:10:00,117.81,117.9,117.7,117.7,4300.0,102.2697,102.3478,102.1742,102.1742,4300.0
2015-03-24 14:15:00,117.69,117.75,117.66,117.74,7800.0,102.1655,102.2176,102.1395,102.2089,7800.0
2015-03-24 14:20:00,117.74,117.84,117.72,117.8,15200.0,102.2089,102.2957,102.1915,102.261,15200.0
2015-03-24 14:25:00,117.84,117.85,117.73,117.76,10300.0,102.2957,102.3044,102.2002,102.2263,10300.0
2015-03-24 14:30:00,117.78,117.78,117.69,117.75,14100.0,102.2436,102.2436,102.1655,102.2176,14100.0
2015-03-24 14:35:00,117.75,117.85,117.75,117.75,4900.0,102.2176,102.3044,102.2176,102.2176,4900.0
2015-03-24 14:40:00,117.72,117.9,117.7,117.9,4200.0,102.1915,102.3478,102.1742,102.3478,4200.0
2015-03-24 14:45:00,117.86,117.95,117.83,117.9,4200.0,102.3131,102.3912,102.287,102.3478,4200.0
2015-03-24 14:50:00,117.88,117.88,117.69,117.75,3400.0,102.3304,102.3304,102.1655,102.2176,3400.0
2015-03-24 14:55:00,117.74,117.9,117.71,117.79,5600.0,102.2089,102.3478,102.1829,102.2523,5600.0
2015-03-24 15:00:00,117.78,117.87,117.74,117.86,9500.0,102.2436,102.3218,102.2089,102.3131,9500.0
2015-03-24 15:05:00,117.84,118.08,117.84,118.05,9900.0,102.2957,102.5041,102.2957,102.478,9900.0
2015-03-24 15:10:00,118.05,118.12,117.96,117.99,14200.0,102.478,102.5388,102.3999,102.4259,14200.0
2015-03-24 15:15:00,117.99,118.05,117.96,118.02,13600.0,102.4259,102.478,102.3999,102.452,13600.0
2015-03-24 15:20:00,118.02,118.03,117.82,117.93,34900.0,102.452,102.4606,102.2784,102.3738,34900.0
2015-03-24 15:25:00,117.93,118.0,117.93,117.98,19700.0,102.3738,102.4346,102.3738,102.4172,19700.0
2015-03-24 15:30:00,117.99,118.14,117.97,118.13,18200.0,102.4259,102.5561,102.4086,102.5475,18200.0
2015-03-24 15:35:00,118.14,118.21,118.12,118.21,27300.0,102.5561,102.6169,102.5388,102.6169,27300.0
2015-03-24 15:40:00,118.2,118.3,118.08,118.08,36900.0,102.6082,102.695,102.5041,102.5041,36900.0
2015-03-24 15:45:00,118.08,118.23,118.02,118.02,22300.0,102.5041,102.6343,102.452,102.452,22300.0
2015-03-24 15:50:00,118.03,118.05,117.94,117.96,24300.0,102.4606,102.478,102.3825,102.3999,24300.0
2015-03-24 15:55:00,117.96,118.0,117.87,117.9,57200.0,102.3999,102.4346,102.3218,102.3478,57200.0
2015-03-25 09:30:00,118.38,118.46,117.7,117.9,26000.0,102.7645,102.8339,102.1742,102.3478,26000.0
2015-03-25 09:35:00,117.46,117.85,117.39,117.56,9800.0,101.9658,102.3044,101.9051,102.0526,9800.0
2015-03-25 09:40:00,117.53,117.59,117.22,117.29,11900.0,102.0266,102.0787,101.7575,101.8183,11900.0
2015-03-25 09:45:00,117.3,117.33,117.03,117.05,6900.0,101.8269,101.853,101.5926,101.6099,6900.0
2015-03-25 09:50:00,117.09,117.37,117.01,117.22,6700.0,101.6446,101.8877,101.5752,101.7575,6700.0
2015-03-25 09:55:00,117.18,117.21,117.06,117.14,4300.0,101.7228,101.7488,101.6186,101.688,4300.0
2015-03-25 10:00:00,117.2,117.32,117.13,117.19,9600.0,101.7401,101.8443,101.6794,101.7315,9600.0
2015-03-25 10:05:00,117.23,117.34,117.2,117.34,3900.0,101.7662,101.8617,101.7401,101.8617,3900.0
2015-03-25 10:10:00,117.31,117.4,117.25,117.28,4600.0,101.8356,101.9138,101.7835,101.8096,4600.0
2015-03-25 10:15:00,117.29,117.31,117.23,117.26,9700.0,101.8183,101.8356,101.7662,101.7922,9700.0
2015-03-25 10:20:00,117.25,117.37,117.22,117.33,6600.0,101.7835,101.8877,101.7575,101.853,6600.0
2015-03-25 10:25:00,117.33,117.33,117.22,117.24,5300.0,101.853,101.853,101.7575,101.7749,5300.0
2015-03-25 10:30:00,117.26,117.3,117.22,117.25,4900.0,101.7922,101.8269,101.7575,101.7835,4900.0
2015-03-25 10:35:00,117.25,117.29,117.14,117.15,6400.0,101.7835,101.8183,101.688,101.6967,6400.0
2015-03-25 10:40:00,117.11,117.15,116.96,116.97,3600.0,101.662,101.6967,101.5318,101.5405,3600.0
2015-03-25 10:45:00,116.98,116.98,116.84,116.88,5300.0,101.5492,101.5492,101.4276,101.4623,5300.0
2015-03-25 10:50:00,116.95,116.99,116.91,116.96,3400.0,101.5231,101.5578,101.4884,101.5318,3400.0
2015-03-25 10:55:00,116.95,117.04,116.93,117.04,4800.0,101.5231,101.6012,101.5058,101.6012,4800.0
2015-03-25 11:00:00,117.04,117.07,116.93,117.0,10800.0,101.6012,101.6273,101.5058,101.5665,10800.0
2015-03-25 11:05:00,117.0,117.0,116.86,116.89,10400.0,101.5665,101.5665,101.445,101.471,10400.0
2015-03-25 11:10:00,116.9,116.95,116.85,116.89,14700.0,101.4797,101.5231,101.4363,101.471,14700.0
2015-03-25 11:15:00,116.87,116.9,116.72,116.79,10000.0,101.4537,101.4797,101.3235,101.3842,10000.0
2015-03-25 11:20:00,116.77,116.77,116.59,116.61,11500.0,101.3669,101.3669,101.2106,101.228,11500.0
2015-03-25 11:25:00,116.64,116.7,116.56,116.6,11100.0,101.254,101.3061,101.1846,101.2193,11100.0
2015-03-25 11:30:00,116.58,116.58,116.25,116.28,6800.0,101.2019,101.2019,100.9154,100.9415,6800.0
2015-03-25 11:35:00,116.28,116.3,115.99,115.99,5900.0,100.9415,100.9589,100.6897,100.6897,5900.0
2015-03-25 11:40:00,115.98,116.01,115.84,115.9,12000.0,100.6811,100.7071,100.5595,100.6116,12000.0
2015-03-25 11:45:00,115.96,115.96,115.86,115.89,2800.0,100.6637,100.6637,100.5769,100.6029,2800.0
2015-03-25 11:50:00,115.85,115.93,115.78,115.82,5400.0,100.5682,100.6377,100.5074,100.5422,5400.0
2015-03-25 11:55:00,115.79,115.79,115.62,115.75,5400.0,100.5161,100.5161,100.3686,100.4814,5400.0
2015-03-25 12:00:00,115.76,115.76,115.44,115.49,8200.0,100.4901,100.4901,100.2123,100.2557,8200.0
2015-03-25 12:05:00,115.57,115.57,115.43,115.43,4100.0,100.3251,100.3251,100.2036,100.2036,4100.0
2015-03-25 12:10:00,115.42,115.42,115.28,115.28,7400.0,100.1949,100.1949,100.0734,100.0734,7400.0
2015-03-25 12:15:00,115.31,115.35,115.19,115.24,6900.0,100.0994,100.1342,99.9953,100.0387,6900.0
2015-03-25 12:20:00,115.22,115.26,115.13,115.15,9300.0,100.0213,100.056,99.9432,99.9606,9300.0
2015-03-25 12:25:00,115.11,115.28,115.11,115.27,4100.0,99.9258,100.0734,99.9258,100.0647,4100.0
2015-03-25 12:30:00,115.23,115.23,115.09,115.16,3900.0,100.03,100.03,99.9085,99.9692,3900.0
2015-03-25 12:35:00,115.17,115.4,115.12,115.4,9800.0,99.9779,100.1776,99.9345,100.1776,9800.0
2015-03-25 12:40:00,115.35,115.38,115.18,115.18,7300.0,100.1342,100.1602,99.9866,99.9866,7300.0
2015-03-25 12:45:00,115.17,115.27,115.17,115.2,4300.0,99.9779,100.0647,99.9779,100.004,4300.0
2015-03-25 12:50:00,115.19,115.39,115.19,115.25,5200.0,99.9953,100.1689,99.9953,100.0474,5200.0
2015-03-25 12:55:00,115.23,115.36,115.22,115.36,5100.0,100.03,100.1428,100.0213,100.1428,5100.0
2015-03-25 13:00:00,115.35,115.47,115.27,115.47,4400.0,100.1342,100.2383,100.0647,100.2383,4400.0
2015-03-25 13:05:00,115.43,115.61,115.36,115.58,10100.0,100.2036,100.3599,100.1428,100.3338,10100.0
2015-03-25 13:10:00,115.59,115.68,115.4,115.65,17500.0,100.3425,100.4206,100.1776,100.3946,17500.0
2015-03-25 13:15:00,115.68,115.74,115.6,115.7,8600.0,100.4206,100.4727,100.3512,100.438,8600.0
2015-03-25 13:20:00,115.71,115.84,115.67,115.8,14000.0,100.4467,100.5595,100.412,100.5248,14000.0
2015-03-25 13:25:00,115.82,115.86,115.72,115.77,4400.0,100.5422,100.5769,100.4554,100.4988,4400.0
2015-03-25 13:30:00,115.76,115.88,115.71,115.8,9000.0,100.4901,100.5943,100.4467,100.5248,9000.0
2015-03-25 13:35:00,115.77,115.93,115.71,115.88,10400.0,100.4988,100.6377,100.4467,100.5943,10400.0
2015-03-25 13:40:00,115.89,116.06,115.87,116.02,6200.0,100.6029,100.7505,100.5856,100.7158,6200.0
2015-03-25 13:45:00,116.05,116.05,115.93,115.99,3200.0,100.7418,100.7418,100.6377,100.6897,3200.0
2015-03-25 13:50:00,115.99,116.01,115.89,115.94,5200.0,100.6897,100.7071,100.6029,100.6463,5200.0
2015-03-25 13:55:00,115.9,115.98,115.9,115.92,3500.0,100.6116,100.6811,100.6116,100.629,3500.0
2015-03-25 14:00:00,115.9,115.92,115.83,115.88,5900.0,100.6116,100.629,100.5509,100.5943,5900.0
2015-03-25 14:05:00,115.89,115.96,115.83,115.94,16200.0,100.6029,100.6637,100.5509,100.6463,16200.0
2015-03-25 14:10:00,115.93,116.03,115.93,116.02,4600.0,100.6377,100.7245,100.6377,100.7158,4600.0
2015-03-25 14:15:00,116.01,116.13,115.99,116.11,10100.0,100.7071,100.8113,100.6897,100.7939,10100.0
2015-03-25 14:20:00,116.09,116.27,116.09,116.22,10000.0,100.7766,100.9328,100.7766,100.8894,10000.0
2015-03-25 14:25:00,116.21,116.28,116.14,116.28,4300.0,100.8807,100.9415,100.82,100.9415,4300.0
2015-03-25 14:30:00,116.27,116.32,116.21,116.25,10300.0,100.9328,100.9762,100.8807,100.9154,10300.0
2015-03-25 14:35:00,116.26,116.34,116.2,116.27,9400.0,100.9241,100.9936,100.872,100.9328,9400.0
2015-03-25 14:40:00,116.23,116.29,116.18,116.25,8400.0,100.8981,100.9502,100.8547,100.9154,8400.0
2015-03-25 14:45:00,116.25,116.39,116.24,116.38,27400.0,100.9154,101.037,100.9068,101.0283,27400.0
2015-03-25 14:50:00,116.33,116.34,116.21,116.21,4400.0,100.9849,100.9936,100.8807,100.8807,4400.0
2015-03-25 14:55:00,116.18,116.24,115.98,115.98,6400.0,100.8547,100.9068,100.6811,100.6811,6400.0
2015-03-25 15:00:00,115.97,115.97,115.87,115.89,2700.0,100.6724,100.6724,100.5856,100.6029,2700.0
2015-03-25 15:05:00,115.9,115.91,115.79,115.82,3500.0,100.6116,100.6203,100.5161,100.5422,3500.0
2015-03-25 15:10:00,115.83,115.86,115.75,115.79,12200.0,100.5509,100.5769,100.4814,100.5161,12200.0
2015-03-25 15:15:00,115.8,115.83,115.71,115.73,8700.0,100.5248,100.5509,100.4467,100.464,8700.0
2015-03-25 15:20:00,115.72,115.8,115.72,115.74,9300.0,100.4554,100.5248,100.4554,100.4727,9300.0
2015-03-25 15:25:00,115.73,115.77,115.7,115.72,9200.0,100.464,100.4988,100.438,100.4554,9200.0
2015-03-25 15:30:00,115.71,115.74,115.66,115.73,16100.0,100.4467,100.4727,100.4033,100.464,16100.0
2015-03-25 15:35:00,115.66,115.74,115.64,115.68,11000.0,100.4033,100.4727,100.3859,100.4206,11000.0
2015-03-25 15:40:00,115.69,115.79,115.64,115.78,10600.0,100.4293,100.5161,100.3859,100.5074,10600.0
2015-03-25 15:45:00,115.78,115.78,115.43,115.46,26400.0,100.5074,100.5074,100.2036,100.2297,26400.0
2015-03-25 15:50:00,115.46,115.56,115.42,115.56,28600.0,100.2297,100.3165,100.1949,100.3165,28600.0
2015-03-25 15:55:00,115.55,115.57,115.4,115.42,39500.0,100.3078,100.3251,100.1776,100.1949,39500.0
2015-03-26 09:30:00,114.81,114.85,114.08,114.12,16700.0,99.6654,99.7001,99.0317,99.0664,16700.0
2015-03-26 09:35:00,114.12,114.72,114.12,114.72,6000.0,99.0664,99.5873,99.0664,99.5873,6000.0
2015-03-26 09:40:00,114.62,114.87,114.45,114.72,14700.0,99.5005,99.7175,99.3529,99.5873,14700.0
2015-03-26 09:45:00,114.7,114.79,114.5,114.79,3800.0,99.5699,99.648,99.3963,99.648,3800.0
2015-03-26 09:50:00,114.91,114.99,114.79,114.85,6000.0,99.7522,99.8217,99.648,99.7001,6000.0
2015-03-26 09:55:00,114.85,114.91,114.68,114.88,3600.0,99.7001,99.7522,99.5525,99.7262,3600.0
2015-03-26 10:00:00,114.82,114.98,114.72,114.87,14100.0,99.6741,99.813,99.5873,99.7175,14100.0
2015-03-26 10:05:00,114.88,114.97,114.75,114.85,5100.0,99.7262,99.8043,99.6133,99.7001,5100.0
2015-03-26 10:10:00,114.83,114.86,114.69,114.72,7700.0,99.6828,99.7088,99.5612,99.5873,7700.0
2015-03-26 10:15:00,114.66,114.67,114.46,114.54,5500.0,99.5352,99.5439,99.3616,99.431,5500.0
2015-03-26 10:20:00,114.54,114.7,114.48,114.61,4600.0,99.431,99.5699,99.3789,99.4918,4600.0
2015-03-26 10:25:00,114.61,114.72,114.61,114.67,2500.0,99.4918,99.5873,99.4918,99.5439,2500.0
2015-03-26 10:30:00,114.67,114.7,114.56,114.7,4500.0,99.5439,99.5699,99.4484,99.5699,4500.0
2015-03-26 10:35:00,114.72,114.97,114.67,114.87,3100.0,99.5873,99.8043,99.5439,99.7175,3100.0
2015-03-26 10:40:00,114.93,115.07,114.84,115.07,10300.0,99.7696,99.8911,99.6914,99.8911,10300.0
2015-03-26 10:45:00,115.07,115.07,114.84,114.98,5600.0,99.8911,99.8911,99.6914,99.813,5600.0
2015-03-26 10:50:00,115.04,115.1,114.94,115.03,2100.0,99.8651,99.9171,99.7783,99.8564,2100.0
2015-03-26 10:55:00,115.1,115.2,115.06,115.2,5100.0,99.9171,100.004,99.8824,100.004,5100.0
2015-03-26 11:00:00,115.27,115.31,115.0,115.02,4000.0,100.0647,100.0994,99.8303,99.8477,4000.0
2015-03-26 11:05:00,114.98,115.18,114.98,115.11,3300.0,99.813,99.9866,99.813,99.9258,3300.0
2015-03-26 11:10:00,115.08,115.08,114.86,114.86,3900.0,99.8998,99.8998,99.7088,99.7088,3900.0
2015-03-26 11:15:00,114.91,115.03,114.81,114.81,5600.0,99.7522,99.8564,99.6654,99.6654,5600.0
2015-03-26 11:20:00,114.8,115.03,114.8,114.97,3400.0,99.6567,99.8564,99.6567,99.8043,3400.0
2015-03-26 11:25:00,114.94,115.16,114.92,115.16,5900.0,99.7783,99.9692,99.7609,99.9692,5900.0
2015-03-26 11:30:00,115.1,115.13,115.0,115.11,2600.0,99.9171,99.9432,99.8303,99.9258,2600.0
2015-03-26 11:35:00,115.17,115.2,115.12,115.19,1600.0,99.9779,100.004,99.9345,99.9953,1600.0
2015-03-26 11:40:00,115.28,115.47,115.28,115.41,1700.0,100.0734,100.2383,100.0734,100.1863,1700.0
2015-03-26 11:45:00,115.4,115.4,115.3,115.3,1100.0,100.1776,100.1776,100.0908,100.0908,1100.0
2015-03-26 11:50:00,115.28,115.34,115.21,115.32,1600.0,100.0734,100.1255,100.0126,100.1081,1600.0
2015-03-26 11:55:00,115.38,115.4,115.31,115.4,1600.0,100.1602,100.1776,100.0994,100.1776,1600.0
2015-03-26 12:00:00,115.48,115.48,115.29,115.3,4000.0,100.247,100.247,100.0821,100.0908,4000.0
2015-03-26 12:05:00,115.32,115.44,115.2,115.34,4500.0,100.1081,100.2123,100.004,100.1255,4500.0
2015-03-26 12:10:00,115.34,115.34,115.3,115.34,1100.0,100.1255,100.1255,100.0908,100.1255,1100.0
2015-03-26 12:15:00,115.4,115.43,115.25,115.25,1800.0,100.1776,100.2036,100.0474,100.0474,1800.0
2015-03-26 12:20:00,115.3,115.33,115.04,115.1,3500.0,100.0908,100.1168,99.8651,99.9171,3500.0
2015-03-26 12:25:00,115.12,115.22,115.12,115.21,1200.0,99.9345,100.0213,99.9345,100.0126,1200.0
2015-03-26 12:30:00,115.23,115.23,115.12,115.15,8300.0,100.03,100.03,99.9345,99.9606,8300.0
2015-03-26 12:35:00,115.12,115.18,115.09,115.14,2200.0,99.9345,99.9866,99.9085,99.9519,2200.0
2015-03-26 12:40:00,115.17,115.2,115.06,115.12,1400.0,99.9779,100.004,99.8824,99.9345,1400.0
2015-03-26 12:45:00,115.15,115.2,115.09,115.2,2000.0,99.9606,100.004,99.9085,100.004,2000.0
2015-03-26 12:50:00,115.21,115.4,115.21,115.4,1500.0,100.0126,100.1776,100.0126,100.1776,1500.0
2015-03-26 12:55:00,115.36,115.36,115.26,115.33,2500.0,100.1428,100.1428,100.056,100.1168,2500.0
2015-03-26 13:00:00,115.28,115.35,115.22,115.27,3600.0,100.0734,100.1342,100.0213,100.0647,3600.0
2015-03-26 13:05:00,115.3,115.39,115.25,115.27,7500.0,100.0908,100.1689,100.0474,100.0647,7500.0
2015-03-26 13:10:00,115.31,115.42,115.22,115.28,14100.0,100.0994,100.1949,100.0213,100.0734,14100.0
2015-03-26 13:15:00,115.28,115.33,115.18,115.33,2100.0,100.0734,100.1168,99.9866,100.1168,2100.0
2015-03-26 13:20:00,115.34,115.41,115.2,115.32,3100.0,100.1255,100.1863,100.004,100.1081,3100.0
2015-03-26 13:25:00,115.37,115.46,115.3,115.46,6500.0,100.1515,100.2297,100.0908,100.2297,6500.0
2015-03-26 13:30:00,115.43,115.53,115.41,115.43,2600.0,100.2036,100.2904,100.1863,100.2036,2600.0
2015-03-26 13:35:00,115.41,115.49,115.39,115.41,5300.0,100.1863,100.2557,100.1689,100.1863,5300.0
2015-03-26 13:40:00,115.43,115.63,115.43,115.63,3400.0,100.2036,100.3772,100.2036,100.3772,3400.0
2015-03-26 13:45:00,115.57,115.65,115.57,115.64,1200.0,100.3251,100.3946,100.3251,100.3859,1200.0
2015-03-26 13:50:00,115.67,115.74,115.66,115.73,9800.0,100.412,100.4727,100.4033,100.464,9800.0
2015-03-26 13:55:00,115.72,115.72,115.55,115.58,4500.0,100.4554,100.4554,100.3078,100.3338,4500.0
2015-03-26 14:00:00,115.59,115.59,115.53,115.59,2700.0,100.3425,100.3425,100.2904,100.3425,2700.0
2015-03-26 14:05:00,115.55,115.58,115.37,115.37,9400.0,100.3078,100.3338,100.1515,100.1515,9400.0
2015-03-26 14:10:00,115.38,115.43,115.17,115.2,8900.0,100.1602,100.2036,99.9779,100.004,8900.0
2015-03-26 14:15:00,115.29,115.33,115.24,115.29,1600.0,100.0821,100.1168,100.0387,100.0821,1600.0
2015-03-26 14:20:00,115.33,115.37,115.19,115.2,3700.0,100.1168,100.1515,99.9953,100.004,3700.0
2015-03-26 14:25:00,115.2,115.22,115.07,115.09,3600.0,100.004,100.0213,99.8911,99.9085,3600.0
2015-03-26 14:30:00,115.12,115.17,115.04,115.07,6600.0,99.9345,99.9779,99.8651,99.8911,6600.0
2015-03-26 14:35:00,115.04,115.21,115.04,115.1,2600.0,99.8651,100.0126,99.8651,99.9171,2600.0
2015-03-26 14:40:00,115.12,115.27,115.11,115.17,2300.0,99.9345,100.0647,99.9258,99.9779,2300.0
2015-03-26 14:45:00,115.19,115.24,115.08,115.1,5200.0,99.9953,100.0387,99.8998,99.9171,5200.0
2015-03-26 14:50:00,115.06,115.14,115.04,115.13,2300.0,99.8824,99.9519,99.8651,99.9432,2300.0
2015-03-26 14:55:00,115.13,115.19,115.03,115.04,6800.0,99.9432,99.9953,99.8564,99.8651,6800.0
2015-03-26 15:00:00,115.03,115.06,114.91,114.96,9400.0,99.8564,99.8824,99.7522,99.7956,9400.0
2015-03-26 15:05:00,114.91,114.94,114.87,114.92,6000.0,99.7522,99.7783,99.7175,99.7609,6000.0
2015-03-26 15:10:00,114.92,114.95,114.85,114.85,5200.0,99.7609,99.7869,99.7001,99.7001,5200.0
2015-03-26 15:15:00,114.88,115.0,114.8,114.89,7300.0,99.7262,99.8303,99.6567,99.7348,7300.0
2015-03-26 15:20:00,114.89,115.0,114.89,114.93,6000.0,99.7348,99.8303,99.7348,99.7696,6000.0
2015-03-26 15:25:00,114.94,115.0,114.85,114.97,21500.0,99.7783,99.8303,99.7001,99.8043,21500.0
2015-03-26 15:30:00,114.95,115.0,114.92,114.98,26800.0,99.7869,99.8303,99.7609,99.813,26800.0
2015-03-26 15:35:00,114.98,115.04,114.93,114.96,25900.0,99.813,99.8651,99.7696,99.7956,25900.0
2015-03-26 15:40:00,114.96,114.96,114.83,114.94,5400.0,99.7956,99.7956,99.6828,99.7783,5400.0
2015-03-26 15:45:00,114.93,114.99,114.79,114.98,12700.0,99.7696,99.8217,99.648,99.813,12700.0
2015-03-26 15:50:00,114.97,115.0,114.87,114.88,10900.0,99.8043,99.8303,99.7175,99.7262,10900.0
2015-03-26 15:55:00,114.88,114.91,114.81,114.83,23200.0,99.7262,99.7522,99.6654,99.6828,23200.0
2015-03-27 09:30:00,114.74,114.97,114.35,114.85,11800.0,99.6046,99.8043,99.2661,99.7001,11800.0
2015-03-27 09:35:00,114.82,115.19,114.8,115.0,14700.0,99.6741,99.9953,99.6567,99.8303,14700.0
2015-03-27 09:40:00,115.2,115.2,114.69,115.0,13100.0,100.004,100.004,99.5612,99.8303,13100.0
2015-03-27 09:45:00,115.03,115.19,115.01,115.1,5100.0,99.8564,99.9953,99.839,99.9171,5100.0
2015-03-27 09:50:00,115.18,115.19,115.04,115.04,7800.0,99.9866,99.9953,99.8651,99.8651,7800.0
2015-03-27 09:55:00,115.06,115.06,114.81,114.81,4800.0,99.8824,99.8824,99.6654,99.6654,4800.0
2015-03-27 10:00:00,114.8,115.08,114.8,115.06,3500.0,99.6567,99.8998,99.6567,99.8824,3500.0
2015-03-27 10:05:00,115.08,115.09,114.86,114.86,3800.0,99.8998,99.9085,99.7088,99.7088,3800.0
2015-03-27 10:10:00,114.85,114.89,114.53,114.71,7200.0,99.7001,99.7348,99.4223,99.5786,7200.0
2015-03-27 10:15:00,114.69,114.75,114.44,114.58,6800.0,99.5612,99.6133,99.3442,99.4657,6800.0
2015-03-27 10:20:00,114.59,114.84,114.54,114.75,4300.0,99.4744,99.6914,99.431,99.6133,4300.0
2015-03-27 10:25:00,114.75,114.79,114.69,114.7,6000.0,99.6133,99.648,99.5612,99.5699,6000.0
2015-03-27 10:30:00,114.75,114.76,114.57,114.61,4200.0,99.6133,99.622,99.4571,99.4918,4200.0
2015-03-27 10:35:00,114.61,114.9,114.61,114.83,4900.0,99.4918,99.7435,99.4918,99.6828,4900.0
2015-03-27 10:40:00,114.84,115.02,114.84,115.01,3200.0,99.6914,99.8477,99.6914,99.839,3200.0
2015-03-27 10:45:00,115.0,115.13,114.96,115.11,12700.0,99.8303,99.9432,99.7956,99.9258,12700.0
2015-03-27 10:50:00,115.08,115.11,114.98,115.02,2900.0,99.8998,99.9258,99.813,99.8477,2900.0
2015-03-27 10:55:00,114.96,115.04,114.95,115.04,2500.0,99.7956,99.8651,99.7869,99.8651,2500.0
2015-03-27 11:00:00,114.99,115.08,114.99,115.07,3900.0,99.8217,99.8998,99.8217,99.8911,3900.0
2015-03-27 11:05:00,115.06,115.15,115.04,115.04,8500.0,99.8824,99.9606,99.8651,99.8651,8500.0
2015-03-27 11:10:00,115.02,115.06,114.98,115.05,5400.0,99.8477,99.8824,99.813,99.8737,5400.0
2015-03-27 11:15:00,115.08,115.12,115.0,115.0,1600.0,99.8998,99.9345,99.8303,99.8303,1600.0
2015-03-27 11:20:00,114.98,115.04,114.89,115.04,3200.0,99.813,99.8651,99.7348,99.8651,3200.0
2015-03-27 11:25:00,115.02,115.02,114.8,114.81,3500.0,99.8477,99.8477,99.6567,99.6654,3500.0
2015-03-27 11:30:00,114.82,114.95,114.82,114.95,4600.0,99.6741,99.7869,99.6741,99.7869,4600.0
2015-03-27 11:35:00,114.93,115.0,114.9,115.0,8200.0,99.7696,99.8303,99.7435,99.8303,8200.0
2015-03-27 11:40:00,114.94,114.96,114.85,114.85,2400.0,99.7783,99.7956,99.7001,99.7001,2400.0
2015-03-27 11:45:00,114.84,115.0,114.81,115.0,4300.0,99.6914,99.8303,99.6654,99.8303,4300.0
2015-03-27 11:50:00,114.98,115.07,114.74,114.77,6900.0,99.813,99.8911,99.6046,99.6307,6900.0
2015-03-27 11:55:00,114.73,114.87,114.67,114.82,7900.0,99.596,99.7175,99.5439,99.6741,7900.0
2015-03-27 12:00:00,114.88,114.94,114.84,114.84,4700.0,99.7262,99.7783,99.6914,99.6914,4700.0
2015-03-27 12:05:00,114.84,114.93,114.81,114.86,3600.0,99.6914,99.7696,99.6654,99.7088,3600.0
2015-03-27 12:10:00,114.88,114.94,114.88,114.94,1300.0,99.7262,99.7783,99.7262,99.7783,1300.0
2015-03-27 12:15:00,114.96,114.96,114.84,114.84,3500.0,99.7956,99.7956,99.6914,99.6914,3500.0
2015-03-27 12:20:00,114.82,114.91,114.8,114.85,3600.0,99.6741,99.7522,99.6567,99.7001,3600.0
2015-03-27 12:25:00,114.84,114.92,114.8,114.8,7000.0,99.6914,99.7609,99.6567,99.6567,7000.0
2015-03-27 12:30:00,114.85,114.89,114.75,114.75,5000.0,99.7001,99.7348,99.6133,99.6133,5000.0
2015-03-27 12:35:00,114.73,114.82,114.69,114.69,3800.0,99.596,99.6741,99.5612,99.5612,3800.0
2015-03-27 12:40:00,114.72,114.83,114.7,114.79,5700.0,99.5873,99.6828,99.5699,99.648,5700.0
2015-03-27 12:45:00,114.78,114.78,114.66,114.73,5200.0,99.6394,99.6394,99.5352,99.596,5200.0
2015-03-27 12:50:00,114.74,114.85,114.7,114.8,3400.0,99.6046,99.7001,99.5699,99.6567,3400.0
2015-03-27 12:55:00,114.81,114.97,114.79,114.97,5600.0,99.6654,99.8043,99.648,99.8043,5600.0
2015-03-27 13:00:00,114.98,114.98,114.9,114.91,3500.0,99.813,99.813,99.7435,99.7522,3500.0
2015-03-27 13:05:00,114.91,114.91,114.78,114.78,5000.0,99.7522,99.7522,99.6394,99.6394,5000.0
2015-03-27 13:10:00,114.77,114.77,114.6,114.62,5700.0,99.6307,99.6307,99.4831,99.5005,5700.0
2015-03-27 13:15:00,114.61,114.68,114.56,114.63,4400.0,99.4918,99.5525,99.4484,99.5091,4400.0
2015-03-27 13:20:00,114.61,114.66,114.56,114.65,5500.0,99.4918,99.5352,99.4484,99.5265,5500.0
2015-03-27 13:25:00,114.65,114.68,114.6,114.61,5200.0,99.5265,99.5525,99.4831,99.4918,5200.0
2015-03-27 13:30:00,114.6,114.74,114.59,114.7,4800.0,99.4831,99.6046,99.4744,99.5699,4800.0
2015-03-27 13:35:00,114.71,114.78,114.69,114.74,5600.0,99.5786,99.6394,99.5612,99.6046,5600.0
2015-03-27 13:40:00,114.76,114.85,114.72,114.73,4600.0,99.622,99.7001,99.5873,99.596,4600.0
2015-03-27 13:45:00,114.71,114.76,114.62,114.64,5900.0,99.5786,99.622,99.5005,99.5178,5900.0
2015-03-27 13:50:00,114.66,114.66,114.56,114.56,6600.0,99.5352,99.5352,99.4484,99.4484,6600.0
2015-03-27 13:55:00,114.57,114.78,114.57,114.73,9900.0,99.4571,99.6394,99.4571,99.596,9900.0
2015-03-27 14:00:00,114.7,114.76,114.65,114.73,6500.0,99.5699,99.622,99.5265,99.596,6500.0
2015-03-27 14:05:00,114.73,114.73,114.62,114.68,7300.0,99.596,99.596,99.5005,99.5525,7300.0
2015-03-27 14:10:00,114.67,114.81,114.58,114.76,13300.0,99.5439,99.6654,99.4657,99.622,13300.0
2015-03-27 14:15:00,114.77,114.86,114.72,114.84,9400.0,99.6307,99.7088,99.5873,99.6914,9400.0
2015-03-27 14:20:00,114.84,114.85,114.73,114.73,6100.0,99.6914,99.7001,99.596,99.596,6100.0
2015-03-27 14:25:00,114.72,114.81,114.65,114.68,8800.0,99.5873,99.6654,99.5265,99.5525,8800.0
2015-03-27 14:30:00,114.68,114.7,114.6,114.61,14500.0,99.5525,99.5699,99.4831,99.4918,14500.0
2015-03-27 14:35:00,114.64,114.69,114.6,114.61,8500.0,99.5178,99.5612,99.4831,99.4918,8500.0
2015-03-27 14:40:00,114.6,114.63,114.56,114.56,16200.0,99.4831,99.5091,99.4484,99.4484,16200.0
2015-03-27 14:45:00,114.56,114.7,114.47,114.66,28400.0,99.4484,99.5699,99.3702,99.5352,28400.0
2015-03-27 14:50:00,114.67,114.73,114.61,114.65,9700.0,99.5439,99.596,99.4918,99.5265,9700.0
2015-03-27 14:55:00,114.66,114.68,114.59,114.62,9400.0,99.5352,99.5525,99.4744,99.5005,9400.0
2015-03-27 15:00:00,114.63,114.66,114.58,114.6,12700.0,99.5091,99.5352,99.4657,99.4831,12700.0
2015-03-27 15:05:00,114.61,114.65,114.52,114.59,15600.0,99.4918,99.5265,99.4137,99.4744,15600.0
2015-03-27 15:10:00,114.59,114.6,114.52,114.57,11700.0,99.4744,99.4831,99.4137,99.4571,11700.0
2015-03-27 15:15:00,114.57,114.58,114.33,114.34,23500.0,99.4571,99.4657,99.2487,99.2574,23500.0
2015-03-27 15:20:00,114.34,114.58,114.33,114.53,21400.0,99.2574,99.4657,99.2487,99.4223,21400.0
2015-03-27 15:25:00,114.53,114.57,114.48,114.52,16800.0,99.4223,99.4571,99.3789,99.4137,16800.0
2015-03-27 15:30:00,114.52,114.65,114.49,114.65,21000.0,99.4137,99.5265,99.3876,99.5265,21000.0
2015-03-27 15:35:00,114.67,114.8,114.58,114.76,19300.0,99.5439,99.6567,99.4657,99.622,19300.0
2015-03-27 15:40:00,114.76,114.78,114.58,114.58,39100.0,99.622,99.6394,99.4657,99.4657,39100.0
2015-03-27 15:45:00,114.58,114.6,114.47,114.49,55300.0,99.4657,99.4831,99.3702,99.3876,55300.0
2015-03-27 15:50:00,114.49,114.56,114.4,114.42,41700.0,99.3876,99.4484,99.3095,99.3268,41700.0
2015-03-27 15:55:00,114.41,114.56,114.25,114.47,99300.0,99.3182,99.4484,99.1793,99.3702,99300.0
2015-03-30 09:30:00,115.15,115.19,114.57,115.0,31200.0,99.9606,99.9953,99.4571,99.8303,31200.0
2015-03-30 09:35:00,114.9,115.45,114.86,115.03,29100.0,99.7435,100.221,99.7088,99.8564,29100.0
2015-03-30 09:40:00,115.03,115.25,114.65,115.04,12700.0,99.8564,100.0474,99.5265,99.8651,12700.0
2015-03-30 09:45:00,115.09,115.52,115.08,115.5,11700.0,99.9085,100.2817,99.8998,100.2644,11700.0
2015-03-30 09:50:00,115.66,115.89,115.59,115.83,6600.0,100.4033,100.6029,100.3425,100.5509,6600.0
2015-03-30 09:55:00,115.91,116.05,115.82,116.0,7200.0,100.6203,100.7418,100.5422,100.6984,7200.0
2015-03-30 10:00:00,115.94,116.15,115.94,116.05,16600.0,100.6463,100.8286,100.6463,100.7418,16600.0
2015-03-30 10:05:00,116.13,116.31,116.11,116.31,6800.0,100.8113,100.9675,100.7939,100.9675,6800.0
2015-03-30 10:10:00,116.26,116.44,116.19,116.43,8600.0,100.9241,101.0804,100.8634,101.0717,8600.0
2015-03-30 10:15:00,116.42,116.46,116.29,116.37,24200.0,101.063,101.0977,100.9502,101.0196,24200.0
2015-03-30 10:20:00,116.4,116.44,116.33,116.39,13400.0,101.0457,101.0804,100.9849,101.037,13400.0
2015-03-30 10:25:00,116.36,116.42,116.35,116.35,15000.0,101.0109,101.063,101.0023,101.0023,15000.0
2015-03-30 10:30:00,116.38,116.45,116.34,116.39,13800.0,101.0283,101.0891,100.9936,101.037,13800.0
2015-03-30 10:35:00,116.39,116.46,116.37,116.41,10200.0,101.037,101.0977,101.0196,101.0543,10200.0
2015-03-30 10:40:00,116.4,116.42,116.28,116.29,13300.0,101.0457,101.063,100.9415,100.9502,13300.0
2015-03-30 10:45:00,116.23,116.58,116.23,116.58,7400.0,100.8981,101.2019,100.8981,101.2019,7400.0
2015-03-30 10:50:00,116.6,116.72,116.56,116.72,3800.0,101.2193,101.3235,101.1846,101.3235,3800.0
2015-03-30 10:55:00,116.71,116.76,116.64,116.68,9300.0,101.3148,101.3582,101.254,101.2887,9300.0
2015-03-30 11:00:00,116.68,116.68,116.46,116.64,10500.0,101.2887,101.2887,101.0977,101.254,10500.0
2015-03-30 11:05:00,116.63,116.83,116.61,116.77,15600.0,101.2453,101.4189,101.228,101.3669,15600.0
2015-03-30 11:10:00,116.73,116.74,116.57,116.57,18100.0,101.3321,101.3408,101.1932,101.1932,18100.0
2015-03-30 11:15:00,116.59,116.63,116.5,116.53,14800.0,101.2106,101.2453,101.1325,101.1585,14800.0
2015-03-30 11:20:00,116.5,116.52,116.45,116.48,6300.0,101.1325,101.1498,101.0891,101.1151,6300.0
2015-03-30 11:25:00,116.49,116.73,116.47,116.73,9300.0,101.1238,101.3321,101.1064,101.3321,9300.0
2015-03-30 11:30:00,116.74,117.06,116.74,116.83,15200.0,101.3408,101.6186,101.3408,101.4189,15200.0
2015-03-30 11:35:00,116.76,116.87,116.76,116.79,4500.0,101.3582,101.4537,101.3582,101.3842,4500.0
2015-03-30 11:40:00,116.79,116.86,116.7,116.7,5900.0,101.3842,101.445,101.3061,101.3061,5900.0
2015-03-30 11:45:00,116.65,116.68,116.55,116.65,6200.0,101.2627,101.2887,101.1759,101.2627,6200.0
2015-03-30 11:50:00,116.68,116.68,116.58,116.58,2100.0,101.2887,101.2887,101.2019,101.2019,2100.0
2015-03-30 11:55:00,116.64,116.7,116.58,116.66,2900.0,101.254,101.3061,101.2019,101.2714,2900.0
2015-03-30 12:00:00,116.68,116.8,116.68,116.78,2900.0,101.2887,101.3929,101.2887,101.3755,2900.0
2015-03-30 12:05:00,116.78,116.92,116.76,116.79,7000.0,101.3755,101.4971,101.3582,101.3842,7000.0
2015-03-30 12:10:00,116.76,116.76,116.64,116.76,3700.0,101.3582,101.3582,101.254,101.3582,3700.0
2015-03-30 12:15:00,116.81,116.92,116.8,116.87,4000.0,101.4016,101.4971,101.3929,101.4537,4000.0
2015-03-30 12:20:00,116.83,116.87,116.78,116.85,2400.0,101.4189,101.4537,101.3755,101.4363,2400.0
2015-03-30 12:25:00,116.86,117.04,116.86,116.97,6800.0,101.445,101.6012,101.445,101.5405,6800.0
2015-03-30 12:30:00,116.97,117.02,116.94,116.99,5000.0,101.5405,101.5839,101.5144,101.5578,5000.0
2015-03-30 12:35:00,116.97,117.05,116.97,117.05,3300.0,101.5405,101.6099,101.5405,101.6099,3300.0
2015-03-30 12:40:00,117.05,117.26,117.05,117.26,2900.0,101.6099,101.7922,101.6099,101.7922,2900.0
2015-03-30 12:45:00,117.28,117.43,117.26,117.27,5600.0,101.8096,101.9398,101.7922,101.8009,5600.0
2015-03-30 12:50:00,117.28,117.29,117.19,117.25,3200.0,101.8096,101.8183,101.7315,101.7835,3200.0
2015-03-30 12:55:00,117.29,117.31,117.2,117.2,3900.0,101.8183,101.8356,101.7401,101.7401,3900.0
2015-03-30 13:00:00,117.23,117.34,117.23,117.34,4600.0,101.7662,101.8617,101.7662,101.8617,4600.0
2015-03-30 13:05:00,117.35,117.41,117.31,117.34,3400.0,101.8703,101.9224,101.8356,101.8617,3400.0
2015-03-30 13:10:00,117.31,117.31,117.17,117.23,3900.0,101.8356,101.8356,101.7141,101.7662,3900.0
2015-03-30 13:15:00,117.22,117.25,117.2,117.25,6500.0,101.7575,101.7835,101.7401,101.7835,6500.0
2015-03-30 13:20:00,117.25,117.26,117.18,117.24,4400.0,101.7835,101.7922,101.7228,101.7749,4400.0
2015-03-30 13:25:00,117.23,117.26,117.17,117.26,4300.0,101.7662,101.7922,101.7141,101.7922,4300.0
2015-03-30 13:30:00,117.26,117.37,117.26,117.36,5800.0,101.7922,101.8877,101.7922,101.879,5800.0
2015-03-30 13:35:00,117.35,117.4,117.28,117.35,6900.0,101.8703,101.9138,101.8096,101.8703,6900.0
2015-03-30 13:40:00,117.37,117.39,117.33,117.39,4900.0,101.8877,101.9051,101.853,101.9051,4900.0
2015-03-30 13:45:00,117.39,117.41,117.36,117.41,5600.0,101.9051,101.9224,101.879,101.9224,5600.0
2015-03-30 13:50:00,117.4,117.43,117.37,117.4,9300.0,101.9138,101.9398,101.8877,101.9138,9300.0
2015-03-30 13:55:00,117.4,117.41,117.33,117.36,6300.0,101.9138,101.9224,101.853,101.879,6300.0
2015-03-30 14:00:00,117.36,117.36,117.31,117.36,6400.0,101.879,101.879,101.8356,101.879,6400.0
2015-03-30 14:05:00,117.36,117.36,117.27,117.29,11800.0,101.879,101.879,101.8009,101.8183,11800.0
2015-03-30 14:10:00,117.25,117.34,117.25,117.31,7800.0,101.7835,101.8617,101.7835,101.8356,7800.0
2015-03-30 14:15:00,117.31,117.33,117.26,117.27,7600.0,101.8356,101.853,101.7922,101.8009,7600.0
2015-03-30 14:20:00,117.28,117.3,117.25,117.29,5100.0,101.8096,101.8269,101.7835,101.8183,5100.0
2015-03-30 14:25:00,117.29,117.3,117.18,117.29,6100.0,101.8183,101.8269,101.7228,101.8183,6100.0
2015-03-30 14:30:00,117.28,117.28,117.11,117.12,8600.0,101.8096,101.8096,101.662,101.6707,8600.0
2015-03-30 14:35:00,117.13,117.18,117.12,117.15,8100.0,101.6794,101.7228,101.6707,101.6967,8100.0
2015-03-30 14:40:00,117.14,117.14,116.97,116.98,9700.0,101.688,101.688,101.5405,101.5492,9700.0
2015-03-30 14:45:00,116.99,117.04,116.96,117.01,8900.0,101.5578,101.6012,101.5318,101.5752,8900.0
2015-03-30 14:50:00,117.03,117.1,117.01,117.07,6900.0,101.5926,101.6533,101.5752,101.6273,6900.0
2015-03-30 14:55:00,117.06,117.15,117.02,117.12,12600.0,101.6186,101.6967,101.5839,101.6707,12600.0
2015-03-30 15:00:00,117.13,117.16,117.07,117.08,12300.0,101.6794,101.7054,101.6273,101.636,12300.0
2015-03-30 15:05:00,117.09,117.16,117.06,117.09,6400.0,101.6446,101.7054,101.6186,101.6446,6400.0
2015-03-30 15:10:00,117.06,117.08,117.02,117.07,6300.0,101.6186,101.636,101.5839,101.6273,6300.0
2015-03-30 15:15:00,117.09,117.18,117.07,117.17,9000.0,101.6446,101.7228,101.6273,101.7141,9000.0
2015-03-30 15:20:00,117.17,117.17,117.06,117.08,8400.0,101.7141,101.7141,101.6186,101.636,8400.0
2015-03-30 15:25:00,117.09,117.1,117.0,117.0,9700.0,101.6446,101.6533,101.5665,101.5665,9700.0
2015-03-30 15:30:00,116.98,117.03,116.87,116.91,24900.0,101.5492,101.5926,101.4537,101.4884,24900.0
2015-03-30 15:35:00,116.91,117.03,116.9,117.03,5200.0,101.4884,101.5926,101.4797,101.5926,5200.0
2015-03-30 15:40:00,117.04,117.07,116.96,116.99,12500.0,101.6012,101.6273,101.5318,101.5578,12500.0
2015-03-30 15:45:00,117.0,117.11,116.98,117.11,18000.0,101.5665,101.662,101.5492,101.662,18000.0
2015-03-30 15:50:00,117.12,117.14,116.95,116.95,25900.0,101.6707,101.688,101.5231,101.5231,25900.0
2015-03-30 15:55:00,116.95,117.0,116.9,116.93,31400.0,101.5231,101.5665,101.4797,101.5058,31400.0
2015-03-31 09:30:00,116.4,116.6,116.33,116.58,14400.0,101.0457,101.2193,100.9849,101.2019,14400.0
2015-03-31 09:35:00,116.47,116.6,116.36,116.38,4600.0,101.1064,101.2193,101.0109,101.0283,4600.0
2015-03-31 09:40:00,116.37,116.37,115.58,115.82,12700.0,101.0196,101.0196,100.3338,100.5422,12700.0
2015-03-31 09:45:00,115.69,115.93,115.63,115.81,10400.0,100.4293,100.6377,100.3772,100.5335,10400.0
2015-03-31 09:50:00,115.68,115.85,115.53,115.74,7800.0,100.4206,100.5682,100.2904,100.4727,7800.0
2015-03-31 09:55:00,115.78,115.78,115.61,115.69,4100.0,100.5074,100.5074,100.3599,100.4293,4100.0
2015-03-31 10:00:00,115.69,115.81,115.69,115.81,9800.0,100.4293,100.5335,100.4293,100.5335,9800.0
2015-03-31 10:05:00,115.8,115.92,115.75,115.85,8300.0,100.5248,100.629,100.4814,100.5682,8300.0
2015-03-31 10:10:00,115.87,116.01,115.65,115.69,8900.0,100.5856,100.7071,100.3946,100.4293,8900.0
2015-03-31 10:15:00,115.62,115.62,115.49,115.49,9900.0,100.3686,100.3686,100.2557,100.2557,9900.0
2015-03-31 10:20:00,115.48,115.73,115.47,115.72,12200.0,100.247,100.464,100.2383,100.4554,12200.0
2015-03-31 10:25:00,115.8,116.2,115.8,116.2,10700.0,100.5248,100.872,100.5248,100.872,10700.0
2015-03-31 10:30:00,116.22,116.31,116.15,116.19,4800.0,100.8894,100.9675,100.8286,100.8634,4800.0
2015-03-31 10:35:00,116.19,116.22,116.11,116.11,6700.0,100.8634,100.8894,100.7939,100.7939,6700.0
2015-03-31 10:40:00,116.12,116.14,116.04,116.07,5400.0,100.8026,100.82,100.7332,100.7592,5400.0
2015-03-31 10:45:00,116.06,116.14,116.05,116.09,8900.0,100.7505,100.82,100.7418,100.7766,8900.0
2015-03-31 10:50:00,116.05,116.08,116.02,116.05,15900.0,100.7418,100.7679,100.7158,100.7418,15900.0
2015-03-31 10:55:00,116.02,116.13,116.02,116.07,3400.0,100.7158,100.8113,100.7158,100.7592,3400.0
2015-03-31 11:00:00,116.05,116.05,115.85,115.94,8100.0,100.7418,100.7418,100.5682,100.6463,8100.0
2015-03-31 11:05:00,115.95,115.98,115.9,115.95,4000.0,100.655,100.6811,100.6116,100.655,4000.0
2015-03-31 11:10:00,115.99,116.06,115.91,115.92,10100.0,100.6897,100.7505,100.6203,100.629,10100.0
2015-03-31 11:15:00,115.95,115.95,115.86,115.91,2800.0,100.655,100.655,100.5769,100.6203,2800.0
2015-03-31 11:20:00,115.87,115.9,115.84,115.9,4400.0,100.5856,100.6116,100.5595,100.6116,4400.0
2015-03-31 11:25:00,115.85,115.89,115.71,115.72,12600.0,100.5682,100.6029,100.4467,100.4554,12600.0
2015-03-31 11:30:00,115.75,115.76,115.59,115.68,21500.0,100.4814,100.4901,100.3425,100.4206,21500.0
2015-03-31 11:35:00,115.74,115.86,115.67,115.86,7300.0,100.4727,100.5769,100.412,100.5769,7300.0
2015-03-31 11:40:00,115.83,115.94,115.83,115.91,6800.0,100.5509,100.6463,100.5509,100.6203,6800.0
2015-03-31 11:45:00,115.92,115.99,115.86,115.86,6400.0,100.629,100.6897,100.5769,100.5769,6400.0
2015-03-31 11:50:00,115.91,115.93,115.72,115.84,8600.0,100.6203,100.6377,100.4554,100.5595,8600.0
2015-03-31 11:55:00,115.81,116.01,115.81,116.01,13500.0,100.5335,100.7071,100.5335,100.7071,13500.0
2015-03-31 12:00:00,115.97,116.16,115.97,116.08,23700.0,100.6724,100.8373,100.6724,100.7679,23700.0
2015-03-31 12:05:00,116.1,116.25,116.08,116.21,8800.0,100.7852,100.9154,100.7679,100.8807,8800.0
2015-03-31 12:10:00,116.22,116.27,116.19,116.27,9600.0,100.8894,100.9328,100.8634,100.9328,9600.0
2015-03-31 12:15:00,116.21,116.42,116.21,116.42,15200.0,100.8807,101.063,100.8807,101.063,15200.0
2015-03-31 12:20:00,116.41,116.49,116.35,116.35,7300.0,101.0543,101.1238,101.0023,101.0023,7300.0
2015-03-31 12:25:00,116.35,116.55,116.35,116.55,8000.0,101.0023,101.1759,101.0023,101.1759,8000.0
2015-03-31 12:30:00,116.57,116.68,116.57,116.68,9400.0,101.1932,101.2887,101.1932,101.2887,9400.0
2015-03-31 12:35:00,116.68,116.78,116.63,116.76,6200.0,101.2887,101.3755,101.2453,101.3582,6200.0
2015-03-31 12:40:00,116.77,116.77,116.46,116.51,7800.0,101.3669,101.3669,101.0977,101.1412,7800.0
2015-03-31 12:45:00,116.46,116.48,116.29,116.34,11800.0,101.0977,101.1151,100.9502,100.9936,11800.0
2015-03-31 12:50:00,116.32,116.45,116.31,116.45,4900.0,100.9762,101.0891,100.9675,101.0891,4900.0
2015-03-31 12:55:00,116.42,116.6,116.41,116.6,9100.0,101.063,101.2193,101.0543,101.2193,9100.0
2015-03-31 13:00:00,116.63,116.69,116.63,116.67,6900.0,101.2453,101.2974,101.2453,101.28,6900.0
2015-03-31 13:05:00,116.73,116.74,116.64,116.65,2900.0,101.3321,101.3408,101.254,101.2627,2900.0
2015-03-31 13:10:00,116.63,116.63,116.4,116.5,10100.0,101.2453,101.2453,101.0457,101.1325,10100.0
2015-03-31 13:15:00,116.5,116.67,116.5,116.54,9700.0,101.1325,101.28,101.1325,101.1672,9700.0
2015-03-31 13:20:00,116.54,116.54,116.45,116.5,3700.0,101.1672,101.1672,101.0891,101.1325,3700.0
2015-03-31 13:25:00,116.51,116.57,116.48,116.55,6200.0,101.1412,101.1932,101.1151,101.1759,6200.0
2015-03-31 13:30:00,116.55,116.74,116.52,116.72,6200.0,101.1759,101.3408,101.1498,101.3235,6200.0
2015-03-31 13:35:00,116.73,116.73,116.48,116.6,5500.0,101.3321,101.3321,101.1151,101.2193,5500.0
2015-03-31 13:40:00,116.61,116.89,116.6,116.81,5300.0,101.228,101.471,101.2193,101.4016,5300.0
2015-03-31 13:45:00,116.78,116.97,116.68,116.97,11600.0,101.3755,101.5405,101.2887,101.5405,11600.0
2015-03-31 13:50:00,116.95,116.95,116.71,116.72,3700.0,101.5231,101.5231,101.3148,101.3235,3700.0
2015-03-31 13:55:00,116.67,116.68,116.55,116.68,9400.0,101.28,101.2887,101.1759,101.2887,9400.0
2015-03-31 14:00:00,116.63,116.65,116.55,116.6,7200.0,101.2453,101.2627,101.1759,101.2193,7200.0
2015-03-31 14:05:00,116.63,116.65,116.55,116.64,6500.0,101.2453,101.2627,101.1759,101.254,6500.0
2015-03-31 14:10:00,116.64,116.82,116.63,116.82,5600.0,101.254,101.4103,101.2453,101.4103,5600.0
2015-03-31 14:15:00,116.79,116.79,116.62,116.62,7000.0,101.3842,101.3842,101.2366,101.2366,7000.0
2015-03-31 14:20:00,116.55,116.7,116.55,116.7,8900.0,101.1759,101.3061,101.1759,101.3061,8900.0
2015-03-31 14:25:00,116.75,116.81,116.71,116.71,4200.0,101.3495,101.4016,101.3148,101.3148,4200.0
2015-03-31 14:30:00,116.7,116.71,116.57,116.59,7400.0,101.3061,101.3148,101.1932,101.2106,7400.0
2015-03-31 14:35:00,116.61,116.79,116.61,116.68,7500.0,101.228,101.3842,101.228,101.2887,7500.0
2015-03-31 14:40:00,116.69,116.69,116.55,116.57,6500.0,101.2974,101.2974,101.1759,101.1932,6500.0
2015-03-31 14:45:00,116.55,116.67,116.54,116.66,8100.0,101.1759,101.28,101.1672,101.2714,8100.0
2015-03-31 14:50:00,116.68,116.68,116.59,116.61,11200.0,101.2887,101.2887,101.2106,101.228,11200.0
2015-03-31 14:55:00,116.61,116.69,116.56,116.66,7200.0,101.228,101.2974,101.1846,101.2714,7200.0
2015-03-31 15:00:00,116.64,116.64,116.5,116.59,15200.0,101.254,101.254,101.1325,101.2106,15200.0
2015-03-31 15:05:00,116.62,116.64,116.52,116.6,9400.0,101.2366,101.254,101.1498,101.2193,9400.0
2015-03-31 15:10:00,116.6,116.62,116.49,116.49,13000.0,101.2193,101.2366,101.1238,101.1238,13000.0
2015-03-31 15:15:00,116.46,116.46,116.22,116.33,11700.0,101.0977,101.0977,100.8894,100.9849,11700.0
2015-03-31 15:20:00,116.33,116.5,116.29,116.31,12400.0,100.9849,101.1325,100.9502,100.9675,12400.0
2015-03-31 15:25:00,116.27,116.47,116.27,116.44,10600.0,100.9328,101.1064,100.9328,101.0804,10600.0
2015-03-31 15:30:00,116.43,116.43,116.05,116.11,15000.0,101.0717,101.0717,100.7418,100.7939,15000.0
2015-03-31 15:35:00,116.12,116.32,116.12,116.18,17500.0,100.8026,100.9762,100.8026,100.8547,17500.0
2015-03-31 15:40:00,116.18,116.38,116.18,116.22,15600.0,100.8547,101.0283,100.8547,100.8894,15600.0
2015-03-31 15:45:00,116.21,116.23,116.06,116.18,36100.0,100.8807,100.8981,100.7505,100.8547,36100.0
2015-03-31 15:50:00,116.16,116.21,116.11,116.11,27400.0,100.8373,100.8807,100.7939,100.7939,27400.0
2015-03-31 15:55:00,116.08,116.26,116.0,116.21,77300.0,100.7679,100.9241,100.6984,100.8807,77300.0
2015-04-01 09:30:00,116.14,116.14,115.27,115.58,30400.0,100.82,100.82,100.0647,100.3338,30400.0
2015-04-01 09:35:00,115.62,115.89,114.89,114.89,65400.0,100.3686,100.6029,99.7348,99.7348,65400.0
2015-04-01 09:40:00,114.88,115.02,114.76,114.81,6900.0,99.7262,99.8477,99.622,99.6654,6900.0
2015-04-01 09:45:00,114.76,115.37,114.75,115.25,25300.0,99.622,100.1515,99.6133,100.0474,25300.0
2015-04-01 09:50:00,115.27,115.41,115.24,115.3,13000.0,100.0647,100.1863,100.0387,100.0908,13000.0
2015-04-01 09:55:00,115.29,115.8,115.28,115.69,26000.0,100.0821,100.5248,100.0734,100.4293,26000.0
2015-04-01 10:00:00,115.69,115.76,115.51,115.53,24600.0,100.4293,100.4901,100.2731,100.2904,24600.0
2015-04-01 10:05:00,115.54,115.72,115.41,115.6,12900.0,100.2991,100.4554,100.1863,100.3512,12900.0
2015-04-01 10:10:00,115.61,115.75,115.46,115.65,21100.0,100.3599,100.4814,100.2297,100.3946,21100.0
2015-04-01 10:15:00,115.65,116.0,115.61,115.98,12900.0,100.3946,100.6984,100.3599,100.6811,12900.0
2015-04-01 10:20:00,116.03,116.19,115.91,116.19,11300.0,100.7245,100.8634,100.6203,100.8634,11300.0
2015-04-01 10:25:00,116.19,116.21,115.98,116.13,9300.0,100.8634,100.8807,100.6811,100.8113,9300.0
2015-04-01 10:30:00,116.15,116.15,115.96,115.96,11500.0,100.8286,100.8286,100.6637,100.6637,11500.0
2015-04-01 10:35:00,116.0,116.12,115.95,116.12,11400.0,100.6984,100.8026,100.655,100.8026,11400.0
2015-04-01 10:40:00,116.07,116.37,116.07,116.16,11700.0,100.7592,101.0196,100.7592,100.8373,11700.0
2015-04-01 10:45:00,116.2,116.2,116.07,116.15,17100.0,100.872,100.872,100.7592,100.8286,17100.0
2015-04-01 10:50:00,116.17,116.27,116.0,116.0,12900.0,100.846,100.9328,100.6984,100.6984,12900.0
2015-04-01 10:55:00,116.0,116.12,115.99,116.02,21500.0,100.6984,100.8026,100.6897,100.7158,21500.0
2015-04-01 11:00:00,116.0,116.19,116.0,116.03,15900.0,100.6984,100.8634,100.6984,100.7245,15900.0
2015-04-01 11:05:00,116.05,116.13,115.94,116.13,10000.0,100.7418,100.8113,100.6463,100.8113,10000.0
2015-04-01 11:10:00,116.16,116.32,116.16,116.29,11200.0,100.8373,100.9762,100.8373,100.9502,11200.0
2015-04-01 11:15:00,116.32,116.32,116.18,116.23,10400.0,100.9762,100.9762,100.8547,100.8981,10400.0
2015-04-01 11:20:00,116.24,116.25,116.15,116.15,11200.0,100.9068,100.9154,100.8286,100.8286,11200.0
2015-04-01 11:25:00,116.15,116.15,115.93,115.97,12000.0,100.8286,100.8286,100.6377,100.6724,12000.0
2015-04-01 11:30:00,116.0,116.05,115.95,116.02,12300.0,100.6984,100.7418,100.655,100.7158,12300.0
2015-04-01 11:35:00,116.0,116.11,115.98,116.01,16500.0,100.6984,100.7939,100.6811,100.7071,16500.0
2015-04-01 11:40:00,116.0,116.06,115.93,115.99,8400.0,100.6984,100.7505,100.6377,100.6897,8400.0
2015-04-01 11:45:00,115.96,116.23,115.95,116.19,14700.0,100.6637,100.8981,100.655,100.8634,14700.0
2015-04-01 11:50:00,116.19,116.22,116.14,116.22,8900.0,100.8634,100.8894,100.82,100.8894,8900.0
2015-04-01 11:55:00,116.24,116.25,116.12,116.2,8900.0,100.9068,100.9154,100.8026,100.872,8900.0
2015-04-01 12:00:00,116.15,116.2,115.98,116.0,7300.0,100.8286,100.872,100.6811,100.6984,7300.0
2015-04-01 12:05:00,115.99,116.07,115.97,116.07,5800.0,100.6897,100.7592,100.6724,100.7592,5800.0
2015-04-01 12:10:00,116.06,116.08,115.96,116.06,9300.0,100.7505,100.7679,100.6637,100.7505,9300.0
2015-04-01 12:15:00,116.03,116.08,115.98,115.98,10600.0,100.7245,100.7679,100.6811,100.6811,10600.0
2015-04-01 12:20:00,116.03,116.07,115.98,116.06,6000.0,100.7245,100.7592,100.6811,100.7505,6000.0
2015-04-01 12:25:00,116.07,116.23,116.07,116.19,4700.0,100.7592,100.8981,100.7592,100.8634,4700.0
2015-04-01 12:30:00,116.19,116.19,116.0,116.0,8200.0,100.8634,100.8634,100.6984,100.6984,8200.0
2015-04-01 12:35:00,116.0,116.01,115.84,115.95,10900.0,100.6984,100.7071,100.5595,100.655,10900.0
2015-04-01 12:40:00,115.96,116.11,115.94,116.05,9200.0,100.6637,100.7939,100.6463,100.7418,9200.0
2015-04-01 12:45:00,116.05,116.05,115.96,115.98,13900.0,100.7418,100.7418,100.6637,100.6811,13900.0
2015-04-01 12:50:00,116.0,116.15,115.98,116.1,6700.0,100.6984,100.8286,100.6811,100.7852,6700.0
2015-04-01 12:55:00,116.09,116.09,115.96,116.0,18900.0,100.7766,100.7766,100.6637,100.6984,18900.0
2015-04-01 13:00:00,116.0,116.0,115.89,115.95,7200.0,100.6984,100.6984,100.6029,100.655,7200.0
2015-04-01 13:05:00,115.93,116.05,115.93,116.0,7500.0,100.6377,100.7418,100.6377,100.6984,7500.0
2015-04-01 13:10:00,116.0,116.07,115.97,116.07,9500.0,100.6984,100.7592,100.6724,100.7592,9500.0
2015-04-01 13:15:00,116.09,116.09,116.01,116.01,3600.0,100.7766,100.7766,100.7071,100.7071,3600.0
2015-04-01 13:20:00,116.0,116.05,115.96,116.01,12500.0,100.6984,100.7418,100.6637,100.7071,12500.0
2015-04-01 13:25:00,116.06,116.09,116.01,116.06,7500.0,100.7505,100.7766,100.7071,100.7505,7500.0
2015-04-01 13:30:00,116.06,116.16,115.99,116.1,8100.0,100.7505,100.8373,100.6897,100.7852,8100.0
2015-04-01 13:35:00,116.12,116.12,115.95,116.0,11800.0,100.8026,100.8026,100.655,100.6984,11800.0
2015-04-01 13:40:00,116.0,116.13,115.99,116.0,5300.0,100.6984,100.8113,100.6897,100.6984,5300.0
2015-04-01 13:45:00,116.01,116.12,115.98,116.05,20000.0,100.7071,100.8026,100.6811,100.7418,20000.0
2015-04-01 13:50:00,116.08,116.13,116.05,116.13,3100.0,100.7679,100.8113,100.7418,100.8113,3100.0
2015-04-01 13:55:00,116.15,116.19,115.99,116.05,9500.0,100.8286,100.8634,100.6897,100.7418,9500.0
2015-04-01 14:00:00,116.05,116.13,116.03,116.04,5700.0,100.7418,100.8113,100.7245,100.7332,5700.0
2015-04-01 14:05:00,116.02,116.11,116.01,116.1,6300.0,100.7158,100.7939,100.7071,100.7852,6300.0
2015-04-01 14:10:00,116.08,116.11,115.86,115.87,11600.0,100.7679,100.7939,100.5769,100.5856,11600.0
2015-04-01 14:15:00,115.85,115.94,115.81,115.94,8700.0,100.5682,100.6463,100.5335,100.6463,8700.0
2015-04-01 14:20:00,115.94,116.03,115.93,116.0,10200.0,100.6463,100.7245,100.6377,100.6984,10200.0
2015-04-01 14:25:00,115.98,116.03,115.94,115.96,10300.0,100.6811,100.7245,100.6463,100.6637,10300.0
2015-04-01 14:30:00,115.96,116.03,115.92,116.01,17200.0,100.6637,100.7245,100.629,100.7071,17200.0
2015-04-01 14:35:00,116.03,116.05,115.98,116.02,10900.0,100.7245,100.7418,100.6811,100.7158,10900.0
2015-04-01 14:40:00,116.01,116.05,115.98,116.01,7400.0,100.7071,100.7418,100.6811,100.7071,7400.0
2015-04-01 14:45:00,115.99,116.18,115.95,116.13,12700.0,100.6897,100.8547,100.655,100.8113,12700.0
2015-04-01 14:50:00,116.12,116.12,115.99,116.03,8200.0,100.8026,100.8026,100.6897,100.7245,8200.0
2015-04-01 14:55:00,116.03,116.09,116.0,116.02,6000.0,100.7245,100.7766,100.6984,100.7158,6000.0
2015-04-01 15:00:00,116.02,116.02,115.87,115.87,11000.0,100.7158,100.7158,100.5856,100.5856,11000.0
2015-04-01 15:05:00,115.87,115.87,115.64,115.65,14400.0,100.5856,100.5856,100.3859,100.3946,14400.0
2015-04-01 15:10:00,115.64,115.68,115.53,115.65,11400.0,100.3859,100.4206,100.2904,100.3946,11400.0
2015-04-01 15:15:00,115.66,115.7,115.55,115.56,15000.0,100.4033,100.438,100.3078,100.3165,15000.0
2015-04-01 15:20:00,115.56,115.65,115.56,115.59,12000.0,100.3165,100.3946,100.3165,100.3425,12000.0
2015-04-01 15:25:00,115.62,115.64,115.54,115.61,15200.0,100.3686,100.3859,100.2991,100.3599,15200.0
2015-04-01 15:30:00,115.61,115.64,115.54,115.59,18000.0,100.3599,100.3859,100.2991,100.3425,18000.0
2015-04-01 15:35:00,115.63,115.88,115.63,115.7,16700.0,100.3772,100.5943,100.3772,100.438,16700.0
2015-04-01 15:40:00,115.71,115.72,115.46,115.59,19400.0,100.4467,100.4554,100.2297,100.3425,19400.0
2015-04-01 15:45:00,115.6,115.88,115.6,115.83,26100.0,100.3512,100.5943,100.3512,100.5509,26100.0
2015-04-01 15:50:00,115.85,116.03,115.85,116.01,31800.0,100.5682,100.7245,100.5682,100.7071,31800.0
2015-04-01 15:55:00,116.02,116.22,116.02,116.22,54000.0,100.7158,100.8894,100.7158,100.8894,54000.0
2015-04-02 09:30:00,116.56,116.95,115.93,116.83,16300.0,101.1846,101.5231,100.6377,101.4189,16300.0
2015-04-02 09:35:00,116.82,116.97,116.64,116.66,7800.0,101.4103,101.5405,101.254,101.2714,7800.0
2015-04-02 09:40:00,116.72,116.94,116.66,116.94,2800.0,101.3235,101.5144,101.2714,101.5144,2800.0
2015-04-02 09:45:00,116.96,117.67,116.92,117.52,14000.0,101.5318,102.1481,101.4971,102.0179,14000.0
2015-04-02 09:50:00,117.52,118.06,117.52,117.9,26900.0,102.0179,102.4867,102.0179,102.3478,26900.0
2015-04-02 09:55:00,117.98,118.03,117.6,117.62,20500.0,102.4172,102.4606,102.0874,102.1047,20500.0
2015-04-02 10:00:00,117.66,118.01,117.63,117.87,8700.0,102.1395,102.4433,102.1134,102.3218,8700.0
2015-04-02 10:05:00,118.0,118.0,117.75,117.82,40600.0,102.4346,102.4346,102.2176,102.2784,40600.0
2015-04-02 10:10:00,117.87,117.98,117.81,117.9,29300.0,102.3218,102.4172,102.2697,102.3478,29300.0
2015-04-02 10:15:00,117.89,117.92,117.83,117.88,9000.0,102.3391,102.3652,102.287,102.3304,9000.0
2015-04-02 10:20:00,117.92,118.0,117.84,117.91,7500.0,102.3652,102.4346,102.2957,102.3565,7500.0
2015-04-02 10:25:00,117.88,117.94,117.84,117.92,4800.0,102.3304,102.3825,102.2957,102.3652,4800.0
2015-04-02 10:30:00,117.93,117.94,117.82,117.92,7100.0,102.3738,102.3825,102.2784,102.3652,7100.0
2015-04-02 10:35:00,117.95,117.97,117.85,117.89,4900.0,102.3912,102.4086,102.3044,102.3391,4900.0
2015-04-02 10:40:00,117.87,117.89,117.84,117.86,5100.0,102.3218,102.3391,102.2957,102.3131,5100.0
2015-04-02 10:45:00,117.87,117.91,117.82,117.87,7900.0,102.3218,102.3565,102.2784,102.3218,7900.0
2015-04-02 10:50:00,117.87,117.91,117.83,117.85,4900.0,102.3218,102.3565,102.287,102.3044,4900.0
2015-04-02 10:55:00,117.87,117.92,117.72,117.73,53900.0,102.3218,102.3652,102.1915,102.2002,53900.0
2015-04-02 11:00:00,117.76,117.88,117.75,117.84,4900.0,102.2263,102.3304,102.2176,102.2957,4900.0
2015-04-02 11:05:00,117.84,117.93,117.83,117.93,2100.0,102.2957,102.3738,102.287,102.3738,2100.0
2015-04-02 11:10:00,117.93,117.95,117.87,117.87,3000.0,102.3738,102.3912,102.3218,102.3218,3000.0
2015-04-02 11:15:00,117.85,117.94,117.84,117.94,3000.0,102.3044,102.3825,102.2957,102.3825,3000.0
2015-04-02 11:20:00,117.94,118.01,117.89,117.93,6000.0,102.3825,102.4433,102.3391,102.3738,6000.0
2015-04-02 11:25:00,117.91,117.93,117.82,117.85,9900.0,102.3565,102.3738,102.2784,102.3044,9900.0
2015-04-02 11:30:00,117.86,117.89,117.83,117.83,9800.0,102.3131,102.3391,102.287,102.287,9800.0
2015-04-02 11:35:00,117.86,117.91,117.78,117.78,8500.0,102.3131,102.3565,102.2436,102.2436,8500.0
2015-04-02 11:40:00,117.77,117.77,117.71,117.77,6500.0,102.2349,102.2349,102.1829,102.2349,6500.0
2015-04-02 11:45:00,117.83,117.83,117.77,117.82,1600.0,102.287,102.287,102.2349,102.2784,1600.0
2015-04-02 11:50:00,117.79,117.84,117.74,117.76,5200.0,102.2523,102.2957,102.2089,102.2263,5200.0
2015-04-02 11:55:00,117.74,117.81,117.72,117.75,2300.0,102.2089,102.2697,102.1915,102.2176,2300.0
2015-04-02 12:00:00,117.72,117.76,117.69,117.73,3400.0,102.1915,102.2263,102.1655,102.2002,3400.0
2015-04-02 12:05:00,117.75,117.75,117.55,117.55,17100.0,102.2176,102.2176,102.044,102.044,17100.0
2015-04-02 12:10:00,117.59,117.59,117.52,117.55,4900.0,102.0787,102.0787,102.0179,102.044,4900.0
2015-04-02 12:15:00,117.49,117.54,117.44,117.54,1600.0,101.9919,102.0353,101.9485,102.0353,1600.0
2015-04-02 12:20:00,117.54,117.64,117.53,117.63,3700.0,102.0353,102.1221,102.0266,102.1134,3700.0
2015-04-02 12:25:00,117.65,117.67,117.62,117.67,3200.0,102.1308,102.1481,102.1047,102.1481,3200.0
2015-04-02 12:30:00,117.68,117.8,117.68,117.77,3700.0,102.1568,102.261,102.1568,102.2349,3700.0
2015-04-02 12:35:00,117.79,117.79,117.67,117.68,4000.0,102.2523,102.2523,102.1481,102.1568,4000.0
2015-04-02 12:40:00,117.69,117.78,117.67,117.75,2100.0,102.1655,102.2436,102.1481,102.2176,2100.0
2015-04-02 12:45:00,117.77,117.8,117.66,117.66,7000.0,102.2349,102.261,102.1395,102.1395,7000.0
2015-04-02 12:50:00,117.64,117.68,117.61,117.63,2200.0,102.1221,102.1568,102.0961,102.1134,2200.0
2015-04-02 12:55:00,117.65,117.65,117.59,117.63,3200.0,102.1308,102.1308,102.0787,102.1134,3200.0
2015-04-02 13:00:00,117.66,117.66,117.54,117.55,2900.0,102.1395,102.1395,102.0353,102.044,2900.0
2015-04-02 13:05:00,117.6,117.62,117.55,117.55,2100.0,102.0874,102.1047,102.044,102.044,2100.0
2015-04-02 13:10:00,117.59,117.59,117.53,117.57,4500.0,102.0787,102.0787,102.0266,102.0613,4500.0
2015-04-02 13:15:00,117.58,117.67,117.55,117.57,8800.0,102.07,102.1481,102.044,102.0613,8800.0
2015-04-02 13:20:00,117.6,117.6,117.55,117.57,1200.0,102.0874,102.0874,102.044,102.0613,1200.0
2015-04-02 13:25:00,117.56,117.59,117.53,117.56,2600.0,102.0526,102.0787,102.0266,102.0526,2600.0
2015-04-02 13:30:00,117.59,117.63,117.54,117.56,3000.0,102.0787,102.1134,102.0353,102.0526,3000.0
2015-04-02 13:35:00,117.57,117.64,117.54,117.55,6400.0,102.0613,102.1221,102.0353,102.044,6400.0
2015-04-02 13:40:00,117.55,117.55,117.42,117.46,5100.0,102.044,102.044,101.9311,101.9658,5100.0
2015-04-02 13:45:00,117.45,117.59,117.44,117.55,2900.0,101.9572,102.0787,101.9485,102.044,2900.0
2015-04-02 13:50:00,117.54,117.6,117.51,117.59,3700.0,102.0353,102.0874,102.0092,102.0787,3700.0
2015-04-02 13:55:00,117.58,117.58,117.5,117.53,4000.0,102.07,102.07,102.0006,102.0266,4000.0
2015-04-02 14:00:00,117.54,117.57,117.49,117.49,2500.0,102.0353,102.0613,101.9919,101.9919,2500.0
2015-04-02 14:05:00,117.52,117.6,117.51,117.51,7900.0,102.0179,102.0874,102.0092,102.0092,7900.0
2015-04-02 14:10:00,117.51,117.58,117.48,117.58,3300.0,102.0092,102.07,101.9832,102.07,3300.0
2015-04-02 14:15:00,117.58,117.76,117.58,117.7,5900.0,102.07,102.2263,102.07,102.1742,5900.0
2015-04-02 14:20:00,117.7,117.73,117.66,117.66,4200.0,102.1742,102.2002,102.1395,102.1395,4200.0
2015-04-02 14:25:00,117.66,117.66,117.56,117.57,4600.0,102.1395,102.1395,102.0526,102.0613,4600.0
2015-04-02 14:30:00,117.57,117.61,117.51,117.57,5900.0,102.0613,102.0961,102.0092,102.0613,5900.0
2015-04-02 14:35:00,117.58,117.62,117.47,117.51,4900.0,102.07,102.1047,101.9745,102.0092,4900.0
2015-04-02 14:40:00,117.46,117.51,117.39,117.4,2800.0,101.9658,102.0092,101.9051,101.9138,2800.0
2015-04-02 14:45:00,117.38,117.42,117.25,117.38,6300.0,101.8964,101.9311,101.7835,101.8964,6300.0
2015-04-02 14:50:00,117.38,117.43,117.36,117.4,2500.0,101.8964,101.9398,101.879,101.9138,2500.0
2015-04-02 14:55:00,117.43,117.5,117.43,117.44,7500.0,101.9398,102.0006,101.9398,101.9485,7500.0
2015-04-02 15:00:00,117.43,117.57,117.42,117.57,5700.0,101.9398,102.0613,101.9311,102.0613,5700.0
2015-04-02 15:05:00,117.56,117.56,117.46,117.49,5000.0,102.0526,102.0526,101.9658,101.9919,5000.0
2015-04-02 15:10:00,117.5,117.53,117.38,117.43,6800.0,102.0006,102.0266,101.8964,101.9398,6800.0
2015-04-02 15:15:00,117.43,117.55,117.42,117.47,6100.0,101.9398,102.044,101.9311,101.9745,6100.0
2015-04-02 15:20:00,117.47,117.47,117.4,117.46,5900.0,101.9745,101.9745,101.9138,101.9658,5900.0
2015-04-02 15:25:00,117.46,117.52,117.45,117.52,7500.0,101.9658,102.0179,101.9572,102.0179,7500.0
2015-04-02 15:30:00,117.5,117.69,117.5,117.66,47500.0,102.0006,102.1655,102.0006,102.1395,47500.0
2015-04-02 15:35:00,117.66,117.75,117.65,117.66,15600.0,102.1395,102.2176,102.1308,102.1395,15600.0
2015-04-02 15:40:00,117.65,117.78,117.65,117.76,24500.0,102.1308,102.2436,102.1308,102.2263,24500.0
2015-04-02 15:45:00,117.75,117.94,117.74,117.9,34400.0,102.2176,102.3825,102.2089,102.3478,34400.0
2015-04-02 15:50:00,117.9,117.95,117.86,117.93,48000.0,102.3478,102.3912,102.3131,102.3738,48000.0
2015-04-02 15:55:00,117.93,117.95,117.75,117.76,87600.0,102.3738,102.3912,102.2176,102.2263,87600.0
2015-04-06 09:30:00,117.47,117.93,117.44,117.84,21300.0,101.9745,102.3738,101.9485,102.2957,21300.0
2015-04-06 09:35:00,117.93,118.2,117.87,118.17,10300.0,102.3738,102.6082,102.3218,102.5822,10300.0
2015-04-06 09:40:00,118.2,118.46,118.13,118.25,6100.0,102.6082,102.8339,102.5475,102.6516,6100.0
2015-04-06 09:45:00,118.32,118.89,118.32,118.82,11000.0,102.7124,103.2072,102.7124,103.1464,11000.0
2015-04-06 09:50:00,118.74,119.13,118.74,119.13,13700.0,103.077,103.4155,103.077,103.4155,13700.0
2015-04-06 09:55:00,119.14,119.87,119.13,119.87,45600.0,103.4242,104.0579,103.4155,104.0579,45600.0
2015-04-06 10:00:00,119.83,119.88,119.42,119.43,17900.0,104.0232,104.0666,103.6673,103.676,17900.0
2015-04-06 10:05:00,119.39,119.79,119.39,119.57,14300.0,103.6413,103.9885,103.6413,103.7975,14300.0
2015-04-06 10:10:00,119.59,119.66,119.42,119.66,30200.0,103.8149,103.8756,103.6673,103.8756,30200.0
2015-04-06 10:15:00,119.65,119.84,119.58,119.71,11800.0,103.867,104.0319,103.8062,103.919,11800.0
2015-04-06 10:20:00,119.77,120.07,119.63,120.0,57400.0,103.9711,104.2316,103.8496,104.1708,57400.0
2015-04-06 10:25:00,120.05,120.1,119.98,120.1,20000.0,104.2142,104.2576,104.1534,104.2576,20000.0
2015-04-06 10:30:00,120.11,120.24,120.06,120.07,24700.0,104.2663,104.3791,104.2229,104.2316,24700.0
2015-04-06 10:35:00,120.13,120.22,120.04,120.04,15000.0,104.2836,104.3618,104.2055,104.2055,15000.0
2015-04-06 10:40:00,120.04,120.07,119.9,120.01,8100.0,104.2055,104.2316,104.084,104.1795,8100.0
2015-04-06 10:45:00,120.07,120.08,119.7,119.71,19700.0,104.2316,104.2402,103.9104,103.919,19700.0
2015-04-06 10:50:00,119.76,119.77,119.61,119.68,19900.0,103.9624,103.9711,103.8322,103.893,19900.0
2015-04-06 10:55:00,119.7,119.78,119.69,119.78,7200.0,103.9104,103.9798,103.9017,103.9798,7200.0
2015-04-06 11:00:00,119.78,119.95,119.77,119.86,12600.0,103.9798,104.1274,103.9711,104.0493,12600.0
2015-04-06 11:05:00,119.86,119.91,119.81,119.89,12800.0,104.0493,104.0927,104.0058,104.0753,12800.0
2015-04-06 11:10:00,119.9,119.9,119.65,119.66,12700.0,104.084,104.084,103.867,103.8756,12700.0
2015-04-06 11:15:00,119.64,119.64,119.51,119.62,15100.0,103.8583,103.8583,103.7454,103.8409,15100.0
2015-04-06 11:20:00,119.66,119.7,119.47,119.54,10700.0,103.8756,103.9104,103.7107,103.7715,10700.0
2015-04-06 11:25:00,119.48,119.63,119.47,119.6,10600.0,103.7194,103.8496,103.7107,103.8236,10600.0
2015-04-06 11:30:00,119.64,119.67,119.55,119.61,13600.0,103.8583,103.8843,103.7801,103.8322,13600.0
2015-04-06 11:35:00,119.59,119.71,119.58,119.64,6700.0,103.8149,103.919,103.8062,103.8583,6700.0
2015-04-06 11:40:00,119.63,119.72,119.62,119.7,11800.0,103.8496,103.9277,103.8409,103.9104,11800.0
2015-04-06 11:45:00,119.69,119.72,119.64,119.71,6800.0,103.9017,103.9277,103.8583,103.919,6800.0
2015-04-06 11:50:00,119.68,119.78,119.62,119.62,11400.0,103.893,103.9798,103.8409,103.8409,11400.0
2015-04-06 11:55:00,119.62,119.65,119.54,119.56,6600.0,103.8409,103.867,103.7715,103.7888,6600.0
2015-04-06 12:00:00,119.54,119.65,119.54,119.65,5800.0,103.7715,103.867,103.7715,103.867,5800.0
2015-04-06 12:05:00,119.63,119.74,119.61,119.73,9700.0,103.8496,103.9451,103.8322,103.9364,9700.0
2015-04-06 12:10:00,119.73,119.77,119.7,119.72,8400.0,103.9364,103.9711,103.9104,103.9277,8400.0
2015-04-06 12:15:00,119.77,119.79,119.72,119.75,10600.0,103.9711,103.9885,103.9277,103.9538,10600.0
2015-04-06 12:20:00,119.76,119.87,119.74,119.8,6000.0,103.9624,104.0579,103.9451,103.9972,6000.0
2015-04-06 12:25:00,119.83,119.89,119.77,119.87,11800.0,104.0232,104.0753,103.9711,104.0579,11800.0
2015-04-06 12:30:00,119.87,119.92,119.78,119.8,8700.0,104.0579,104.1013,103.9798,103.9972,8700.0
2015-04-06 12:35:00,119.79,119.83,119.78,119.82,7900.0,103.9885,104.0232,103.9798,104.0145,7900.0
2015-04-06 12:40:00,119.8,119.84,119.77,119.83,8900.0,103.9972,104.0319,103.9711,104.0232,8900.0
2015-04-06 12:45:00,119.87,119.99,119.85,119.97,6400.0,104.0579,104.1621,104.0406,104.1447,6400.0
2015-04-06 12:50:00,119.97,119.99,119.9,119.94,10100.0,104.1447,104.1621,104.084,104.1187,10100.0
2015-04-06 12:55:00,119.98,120.0,119.86,119.86,5500.0,104.1534,104.1708,104.0493,104.0493,5500.0
2015-04-06 13:00:00,119.9,119.98,119.9,119.9,6600.0,104.084,104.1534,104.084,104.084,6600.0
2015-04-06 13:05:00,119.91,119.93,119.88,119.92,5000.0,104.0927,104.11,104.0666,104.1013,5000.0
2015-04-06 13:10:00,119.95,119.95,119.86,119.86,7400.0,104.1274,104.1274,104.0493,104.0493,7400.0
2015-04-06 13:15:00,119.84,119.86,119.72,119.83,9400.0,104.0319,104.0493,103.9277,104.0232,9400.0
2015-04-06 13:20:00,119.84,119.91,119.81,119.89,6000.0,104.0319,104.0927,104.0058,104.0753,6000.0
2015-04-06 13:25:00,119.91,119.96,119.89,119.92,4900.0,104.0927,104.1361,104.0753,104.1013,4900.0
2015-04-06 13:30:00,119.93,119.97,119.83,119.86,11800.0,104.11,104.1447,104.0232,104.0493,11800.0
2015-04-06 13:35:00,119.86,119.88,119.8,119.8,6300.0,104.0493,104.0666,103.9972,103.9972,6300.0
2015-04-06 13:40:00,119.82,119.83,119.75,119.75,3900.0,104.0145,104.0232,103.9538,103.9538,3900.0
2015-04-06 13:45:00,119.77,119.89,119.77,119.85,5700.0,103.9711,104.0753,103.9711,104.0406,5700.0
2015-04-06 13:50:00,119.87,119.88,119.78,119.8,9000.0,104.0579,104.0666,103.9798,103.9972,9000.0
2015-04-06 13:55:00,119.8,119.84,119.77,119.78,5300.0,103.9972,104.0319,103.9711,103.9798,5300.0
2015-04-06 14:00:00,119.81,119.82,119.74,119.74,8900.0,104.0058,104.0145,103.9451,103.9451,8900.0
2015-04-06 14:05:00,119.73,119.79,119.73,119.76,5600.0,103.9364,103.9885,103.9364,103.9624,5600.0
2015-04-06 14:10:00,119.76,119.81,119.72,119.78,8200.0,103.9624,104.0058,103.9277,103.9798,8200.0
2015-04-06 14:15:00,119.78,119.81,119.74,119.79,7300.0,103.9798,104.0058,103.9451,103.9885,7300.0
2015-04-06 14:20:00,119.82,119.83,119.68,119.69,12500.0,104.0145,104.0232,103.893,103.9017,12500.0
2015-04-06 14:25:00,119.71,119.71,119.63,119.64,11700.0,103.919,103.919,103.8496,103.8583,11700.0
2015-04-06 14:30:00,119.65,119.65,119.53,119.6,38100.0,103.867,103.867,103.7628,103.8236,38100.0
2015-04-06 14:35:00,119.6,119.63,119.56,119.57,8500.0,103.8236,103.8496,103.7888,103.7975,8500.0
2015-04-06 14:40:00,119.57,119.62,119.56,119.61,6300.0,103.7975,103.8409,103.7888,103.8322,6300.0
2015-04-06 14:45:00,119.59,119.65,119.57,119.6,7900.0,103.8149,103.867,103.7975,103.8236,7900.0
2015-04-06 14:50:00,119.6,119.65,119.58,119.64,5800.0,103.8236,103.867,103.8062,103.8583,5800.0
2015-04-06 14:55:00,119.63,119.63,119.57,119.58,6100.0,103.8496,103.8496,103.7975,103.8062,6100.0
2015-04-06 15:00:00,119.59,119.61,119.55,119.59,6900.0,103.8149,103.8322,103.7801,103.8149,6900.0
2015-04-06 15:05:00,119.59,119.62,119.46,119.47,6900.0,103.8149,103.8409,103.702,103.7107,6900.0
2015-04-06 15:10:00,119.47,119.53,119.45,119.53,14900.0,103.7107,103.7628,103.6933,103.7628,14900.0
2015-04-06 15:15:00,119.55,119.6,119.52,119.59,5900.0,103.7801,103.8236,103.7541,103.8149,5900.0
2015-04-06 15:20:00,119.59,119.65,119.48,119.5,16600.0,103.8149,103.867,103.7194,103.7367,16600.0
2015-04-06 15:25:00,119.5,119.52,119.48,119.51,17600.0,103.7367,103.7541,103.7194,103.7454,17600.0
2015-04-06 15:30:00,119.5,119.54,119.49,119.52,15900.0,103.7367,103.7715,103.7281,103.7541,15900.0
2015-04-06 15:35:00,119.52,119.56,119.48,119.56,23900.0,103.7541,103.7888,103.7194,103.7888,23900.0
2015-04-06 15:40:00,119.55,119.61,119.52,119.61,15500.0,103.7801,103.8322,103.7541,103.8322,15500.0
2015-04-06 15:45:00,119.62,119.68,119.57,119.57,23000.0,103.8409,103.893,103.7975,103.7975,23000.0
2015-04-06 15:50:00,119.56,119.61,119.52,119.57,27300.0,103.7888,103.8322,103.7541,103.7975,27300.0
2015-04-06 15:55:00,119.57,119.57,119.35,119.39,83800.0,103.7975,103.7975,103.6065,103.6413,83800.0
2015-04-07 09:30:00,119.38,119.74,119.08,119.08,33100.0,103.6326,103.9451,103.3721,103.3721,33100.0
2015-04-07 09:35:00,119.23,119.25,118.67,118.82,12300.0,103.5024,103.5197,103.0162,103.1464,12300.0
2015-04-07 09:40:00,118.66,118.81,118.32,118.46,9800.0,103.0075,103.1378,102.7124,102.8339,9800.0
2015-04-07 09:45:00,118.42,118.59,118.35,118.49,15300.0,102.7992,102.9468,102.7384,102.86,15300.0
2015-04-07 09:50:00,118.38,118.58,118.35,118.48,4800.0,102.7645,102.9381,102.7384,102.8513,4800.0
2015-04-07 09:55:00,118.54,118.55,118.39,118.42,6500.0,102.9034,102.9121,102.7732,102.7992,6500.0
2015-04-07 10:00:00,118.47,118.47,118.15,118.15,5300.0,102.8426,102.8426,102.5648,102.5648,5300.0
2015-04-07 10:05:00,118.23,118.37,118.14,118.2,13500.0,102.6343,102.7558,102.5561,102.6082,13500.0
2015-04-07 10:10:00,118.19,118.64,118.17,118.58,9300.0,102.5995,102.9902,102.5822,102.9381,9300.0
2015-04-07 10:15:00,118.61,118.84,118.61,118.7,3800.0,102.9641,103.1638,102.9641,103.0423,3800.0
2015-04-07 10:20:00,118.7,118.85,118.7,118.71,8600.0,103.0423,103.1725,103.0423,103.051,8600.0
2015-04-07 10:25:00,118.72,118.76,118.53,118.53,4000.0,103.0596,103.0944,102.8947,102.8947,4000.0
2015-04-07 10:30:00,118.57,118.72,118.56,118.7,7600.0,102.9294,103.0596,102.9207,103.0423,7600.0
2015-04-07 10:35:00,118.65,118.68,118.53,118.53,5300.0,102.9989,103.0249,102.8947,102.8947,5300.0
2015-04-07 10:40:00,118.58,118.66,118.52,118.52,6700.0,102.9381,103.0075,102.886,102.886,6700.0
2015-04-07 10:45:00,118.57,118.85,118.57,118.69,18100.0,102.9294,103.1725,102.9294,103.0336,18100.0
2015-04-07 10:50:00,118.68,118.69,118.58,118.65,6100.0,103.0249,103.0336,102.9381,102.9989,6100.0
2015-04-07 10:55:00,118.62,118.71,118.54,118.58,8200.0,102.9728,103.051,102.9034,102.9381,8200.0
2015-04-07 11:00:00,118.63,118.65,118.52,118.52,4600.0,102.9815,102.9989,102.886,102.886,4600.0
2015-04-07 11:05:00,118.53,118.65,118.51,118.56,6800.0,102.8947,102.9989,102.8773,102.9207,6800.0
2015-04-07 11:10:00,118.6,118.64,118.43,118.55,5100.0,102.9555,102.9902,102.8079,102.9121,5100.0
2015-04-07 11:15:00,118.53,118.53,118.27,118.27,1900.0,102.8947,102.8947,102.669,102.669,1900.0
2015-04-07 11:20:00,118.29,118.4,118.2,118.38,6800.0,102.6864,102.7818,102.6082,102.7645,6800.0
2015-04-07 11:25:00,118.42,118.42,118.34,118.4,4700.0,102.7992,102.7992,102.7298,102.7818,4700.0
2015-04-07 11:30:00,118.41,118.64,118.41,118.64,2900.0,102.7905,102.9902,102.7905,102.9902,2900.0
2015-04-07 11:35:00,118.64,118.64,118.57,118.58,6000.0,102.9902,102.9902,102.9294,102.9381,6000.0
2015-04-07 11:40:00,118.61,118.75,118.6,118.74,4500.0,102.9641,103.0857,102.9555,103.077,4500.0
2015-04-07 11:45:00,118.74,118.78,118.7,118.73,4100.0,103.077,103.1117,103.0423,103.0683,4100.0
2015-04-07 11:50:00,118.75,118.75,118.6,118.61,4000.0,103.0857,103.0857,102.9555,102.9641,4000.0
2015-04-07 11:55:00,118.64,118.65,118.54,118.55,4800.0,102.9902,102.9989,102.9034,102.9121,4800.0
2015-04-07 12:00:00,118.59,118.65,118.59,118.62,2300.0,102.9468,102.9989,102.9468,102.9728,2300.0
2015-04-07 12:05:00,118.65,118.81,118.65,118.81,11000.0,102.9989,103.1378,102.9989,103.1378,11000.0
2015-04-07 12:10:00,118.8,118.9,118.79,118.84,6700.0,103.1291,103.2159,103.1204,103.1638,6700.0
2015-04-07 12:15:00,118.85,118.92,118.77,118.92,25200.0,103.1725,103.2332,103.103,103.2332,25200.0
2015-04-07 12:20:00,118.92,118.96,118.78,118.8,4800.0,103.2332,103.268,103.1117,103.1291,4800.0
2015-04-07 12:25:00,118.81,118.86,118.8,118.84,1900.0,103.1378,103.1812,103.1291,103.1638,1900.0
2015-04-07 12:30:00,118.86,118.89,118.84,118.89,3700.0,103.1812,103.2072,103.1638,103.2072,3700.0
2015-04-07 12:35:00,118.89,118.96,118.83,118.91,12100.0,103.2072,103.268,103.1551,103.2246,12100.0
2015-04-07 12:40:00,118.93,118.93,118.73,118.74,12600.0,103.2419,103.2419,103.0683,103.077,12600.0
2015-04-07 12:45:00,118.76,118.8,118.67,118.8,8000.0,103.0944,103.1291,103.0162,103.1291,8000.0
2015-04-07 12:50:00,118.74,118.89,118.73,118.87,3000.0,103.077,103.2072,103.0683,103.1898,3000.0
2015-04-07 12:55:00,118.87,119.0,118.81,118.95,15700.0,103.1898,103.3027,103.1378,103.2593,15700.0
2015-04-07 13:00:00,118.92,119.02,118.88,118.96,11000.0,103.2332,103.3201,103.1985,103.268,11000.0
2015-04-07 13:05:00,118.96,119.05,118.95,119.05,8300.0,103.268,103.3461,103.2593,103.3461,8300.0
2015-04-07 13:10:00,119.05,119.09,119.01,119.09,8900.0,103.3461,103.3808,103.3114,103.3808,8900.0
2015-04-07 13:15:00,119.09,119.12,118.88,119.03,17200.0,103.3808,103.4069,103.1985,103.3287,17200.0
2015-04-07 13:20:00,119.01,119.09,118.95,118.97,4600.0,103.3114,103.3808,103.2593,103.2767,4600.0
2015-04-07 13:25:00,118.97,119.06,118.89,118.89,6800.0,103.2767,103.3548,103.2072,103.2072,6800.0
2015-04-07 13:30:00,118.87,119.08,118.87,118.93,6800.0,103.1898,103.3721,103.1898,103.2419,6800.0
2015-04-07 13:35:00,118.96,119.11,118.87,119.07,6900.0,103.268,103.3982,103.1898,103.3635,6900.0
2015-04-07 13:40:00,119.06,119.06,118.93,118.93,2400.0,103.3548,103.3548,103.2419,103.2419,2400.0
2015-04-07 13:45:00,118.93,118.95,118.86,118.86,5100.0,103.2419,103.2593,103.1812,103.1812,5100.0
2015-04-07 13:50:00,118.87,118.9,118.78,118.8,8500.0,103.1898,103.2159,103.1117,103.1291,8500.0
2015-04-07 13:55:00,118.82,118.96,118.8,118.86,14000.0,103.1464,103.268,103.1291,103.1812,14000.0
2015-04-07 14:00:00,118.89,118.91,118.76,118.76,6400.0,103.2072,103.2246,103.0944,103.0944,6400.0
2015-04-07 14:05:00,118.78,118.86,118.66,118.69,14300.0,103.1117,103.1812,103.0075,103.0336,14300.0
2015-04-07 14:10:00,118.66,118.92,118.66,118.86,10700.0,103.0075,103.2332,103.0075,103.1812,10700.0
2015-04-07 14:15:00,118.85,118.89,118.83,118.89,2800.0,103.1725,103.2072,103.1551,103.2072,2800.0
2015-04-07 14:20:00,118.89,118.96,118.89,118.91,9700.0,103.2072,103.268,103.2072,103.2246,9700.0
2015-04-07 14:25:00,118.91,118.96,118.87,118.95,8000.0,103.2246,103.268,103.1898,103.2593,8000.0
2015-04-07 14:30:00,118.97,118.97,118.89,118.92,6100.0,103.2767,103.2767,103.2072,103.2332,6100.0
2015-04-07 14:35:00,118.9,119.05,118.89,119.02,19500.0,103.2159,103.3461,103.2072,103.3201,19500.0
2015-04-07 14:40:00,119.03,119.11,119.01,119.06,5700.0,103.3287,103.3982,103.3114,103.3548,5700.0
2015-04-07 14:45:00,119.08,119.1,119.01,119.01,3700.0,103.3721,103.3895,103.3114,103.3114,3700.0
2015-04-07 14:50:00,119.0,119.05,118.9,119.03,11800.0,103.3027,103.3461,103.2159,103.3287,11800.0
2015-04-07 14:55:00,119.01,119.03,118.8,118.8,8000.0,103.3114,103.3287,103.1291,103.1291,8000.0
2015-04-07 15:00:00,118.8,119.0,118.79,118.99,11000.0,103.1291,103.3027,103.1204,103.294,11000.0
2015-04-07 15:05:00,118.98,119.09,118.89,118.99,11500.0,103.2853,103.3808,103.2072,103.294,11500.0
2015-04-07 15:10:00,118.97,118.99,118.92,118.95,7200.0,103.2767,103.294,103.2332,103.2593,7200.0
2015-04-07 15:15:00,118.93,118.96,118.81,118.83,10200.0,103.2419,103.268,103.1378,103.1551,10200.0
2015-04-07 15:20:00,118.84,118.85,118.65,118.67,10700.0,103.1638,103.1725,102.9989,103.0162,10700.0
2015-04-07 15:25:00,118.67,118.72,118.62,118.62,11700.0,103.0162,103.0596,102.9728,102.9728,11700.0
2015-04-07 15:30:00,118.64,118.82,118.63,118.73,9400.0,102.9902,103.1464,102.9815,103.0683,9400.0
2015-04-07 15:35:00,118.72,118.73,118.48,118.52,13200.0,103.0596,103.0683,102.8513,102.886,13200.0
2015-04-07 15:40:00,118.52,118.53,118.42,118.5,15700.0,102.886,102.8947,102.7992,102.8687,15700.0
2015-04-07 15:45:00,118.56,118.58,118.4,118.43,17100.0,102.9207,102.9381,102.7818,102.8079,17100.0
2015-04-07 15:50:00,118.43,118.45,118.29,118.3,20300.0,102.8079,102.8252,102.6864,102.695,20300.0
2015-04-07 15:55:00,118.31,118.36,118.27,118.28,28800.0,102.7037,102.7471,102.669,102.6777,28800.0
2015-04-08 09:30:00,118.66,119.18,118.48,119.05,20600.0,103.0075,103.459,102.8513,103.3461,20600.0
2015-04-08 09:35:00,119.03,119.19,118.93,119.11,6600.0,103.3287,103.4676,103.2419,103.3982,6600.0
2015-04-08 09:40:00,119.11,119.27,119.07,119.19,12700.0,103.3982,103.5371,103.3635,103.4676,12700.0
2015-04-08 09:45:00,119.1,119.18,118.99,119.08,10600.0,103.3895,103.459,103.294,103.3721,10600.0
2015-04-08 09:50:00,119.13,119.13,118.85,118.91,14900.0,103.4155,103.4155,103.1725,103.2246,14900.0
2015-04-08 09:55:00,118.92,119.0,118.88,119.0,8700.0,103.2332,103.3027,103.1985,103.3027,8700.0
2015-04-08 10:00:00,119.0,119.05,118.78,118.8,10100.0,103.3027,103.3461,103.1117,103.1291,10100.0
2015-04-08 10:05:00,118.89,119.0,118.82,118.88,15400.0,103.2072,103.3027,103.1464,103.1985,15400.0
2015-04-08 10:10:00,118.85,118.9,118.7,118.74,25700.0,103.1725,103.2159,103.0423,103.077,25700.0
2015-04-08 10:15:00,118.76,118.83,118.68,118.76,5500.0,103.0944,103.1551,103.0249,103.0944,5500.0
2015-04-08 10:20:00,118.77,118.82,118.66,118.82,12700.0,103.103,103.1464,103.0075,103.1464,12700.0
2015-04-08 10:25:00,118.75,118.89,118.62,118.73,15100.0,103.0857,103.2072,102.9728,103.0683,15100.0
2015-04-08 10:30:00,118.69,118.78,118.6,118.77,7000.0,103.0336,103.1117,102.9555,103.103,7000.0
2015-04-08 10:35:00,118.74,118.8,118.66,118.76,17100.0,103.077,103.1291,103.0075,103.0944,17100.0
2015-04-08 10:40:00,118.74,118.76,118.47,118.59,57100.0,103.077,103.0944,102.8426,102.9468,57100.0
2015-04-08 10:45:00,118.64,118.64,118.5,118.6,6000.0,102.9902,102.9902,102.8687,102.9555,6000.0
2015-04-08 10:50:00,118.6,118.85,118.6,118.8,7100.0,102.9555,103.1725,102.9555,103.1291,7100.0
2015-04-08 10:55:00,118.78,118.78,118.63,118.71,10800.0,103.1117,103.1117,102.9815,103.051,10800.0
2015-04-08 11:00:00,118.7,118.87,118.68,118.86,17100.0,103.0423,103.1898,103.0249,103.1812,17100.0
2015-04-08 11:05:00,118.87,118.93,118.83,118.86,6800.0,103.1898,103.2419,103.1551,103.1812,6800.0
2015-04-08 11:10:00,118.9,118.92,118.85,118.85,4900.0,103.2159,103.2332,103.1725,103.1725,4900.0
2015-04-08 11:15:00,118.87,118.91,118.73,118.76,10200.0,103.1898,103.2246,103.0683,103.0944,10200.0
2015-04-08 11:20:00,118.84,118.89,118.8,118.83,5600.0,103.1638,103.2072,103.1291,103.1551,5600.0
2015-04-08 11:25:00,118.84,118.94,118.79,118.9,25600.0,103.1638,103.2506,103.1204,103.2159,25600.0
2015-04-08 11:30:00,118.9,118.93,118.85,118.91,7300.0,103.2159,103.2419,103.1725,103.2246,7300.0
2015-04-08 11:35:00,118.89,118.95,118.89,118.9,11400.0,103.2072,103.2593,103.2072,103.2159,11400.0
2015-04-08 11:40:00,118.9,119.02,118.88,118.93,15900.0,103.2159,103.3201,103.1985,103.2419,15900.0
2015-04-08 11:45:00,118.93,119.34,118.93,119.33,17500.0,103.2419,103.5978,103.2419,103.5892,17500.0
2015-04-08 11:50:00,119.33,119.47,119.27,119.27,18000.0,103.5892,103.7107,103.5371,103.5371,18000.0
2015-04-08 11:55:00,119.29,119.33,119.23,119.32,5300.0,103.5544,103.5892,103.5024,103.5805,5300.0
2015-04-08 12:00:00,119.32,119.39,119.28,119.29,9000.0,103.5805,103.6413,103.5458,103.5544,9000.0
2015-04-08 12:05:00,119.33,119.53,119.29,119.52,23400.0,103.5892,103.7628,103.5544,103.7541,23400.0
2015-04-08 12:10:00,119.5,119.58,119.44,119.44,11300.0,103.7367,103.8062,103.6847,103.6847,11300.0
2015-04-08 12:15:00,119.43,119.49,119.43,119.44,4700.0,103.676,103.7281,103.676,103.6847,4700.0
2015-04-08 12:20:00,119.45,119.49,119.4,119.43,4100.0,103.6933,103.7281,103.6499,103.676,4100.0
2015-04-08 12:25:00,119.43,119.47,119.43,119.45,3900.0,103.676,103.7107,103.676,103.6933,3900.0
2015-04-08 12:30:00,119.45,119.51,119.42,119.51,5000.0,103.6933,103.7454,103.6673,103.7454,5000.0
2015-04-08 12:35:00,119.53,119.63,119.53,119.6,7300.0,103.7628,103.8496,103.7628,103.8236,7300.0
2015-04-08 12:40:00,119.62,119.78,119.61,119.75,9100.0,103.8409,103.9798,103.8322,103.9538,9100.0
2015-04-08 12:45:00,119.78,119.78,119.71,119.72,3300.0,103.9798,103.9798,103.919,103.9277,3300.0
2015-04-08 12:50:00,119.69,119.69,119.46,119.46,3900.0,103.9017,103.9017,103.702,103.702,3900.0
2015-04-08 12:55:00,119.47,119.49,119.39,119.47,4600.0,103.7107,103.7281,103.6413,103.7107,4600.0
2015-04-08 13:00:00,119.48,119.73,119.48,119.73,5600.0,103.7194,103.9364,103.7194,103.9364,5600.0
2015-04-08 13:05:00,119.7,119.83,119.7,119.83,10200.0,103.9104,104.0232,103.9104,104.0232,10200.0
2015-04-08 13:10:00,119.81,119.82,119.54,119.63,8100.0,104.0058,104.0145,103.7715,103.8496,8100.0
2015-04-08 13:15:00,119.63,119.68,119.59,119.64,5500.0,103.8496,103.893,103.8149,103.8583,5500.0
2015-04-08 13:20:00,119.66,119.67,119.59,119.65,1700.0,103.8756,103.8843,103.8149,103.867,1700.0
2015-04-08 13:25:00,119.66,119.66,119.57,119.63,3500.0,103.8756,103.8756,103.7975,103.8496,3500.0
2015-04-08 13:30:00,119.62,119.66,119.55,119.65,9000.0,103.8409,103.8756,103.7801,103.867,9000.0
2015-04-08 13:35:00,119.65,119.76,119.64,119.76,10300.0,103.867,103.9624,103.8583,103.9624,10300.0
2015-04-08 13:40:00,119.73,119.74,119.59,119.64,11000.0,103.9364,103.9451,103.8149,103.8583,11000.0
2015-04-08 13:45:00,119.61,119.7,119.6,119.68,11500.0,103.8322,103.9104,103.8236,103.893,11500.0
2015-04-08 13:50:00,119.68,119.71,119.62,119.7,6300.0,103.893,103.919,103.8409,103.9104,6300.0
2015-04-08 13:55:00,119.7,119.71,119.6,119.7,4800.0,103.9104,103.919,103.8236,103.9104,4800.0
2015-04-08 14:00:00,119.68,119.7,119.42,119.62,13700.0,103.893,103.9104,103.6673,103.8409,13700.0
2015-04-08 14:05:00,119.62,119.62,119.19,119.19,6200.0,103.8409,103.8409,103.4676,103.4676,6200.0
2015-04-08 14:10:00,119.21,119.61,119.15,119.61,9800.0,103.485,103.8322,103.4329,103.8322,9800.0
2015-04-08 14:15:00,119.63,119.75,119.63,119.71,16100.0,103.8496,103.9538,103.8496,103.919,16100.0
2015-04-08 14:20:00,119.7,119.85,119.67,119.83,14800.0,103.9104,104.0406,103.8843,104.0232,14800.0
2015-04-08 14:25:00,119.83,119.83,119.7,119.73,5400.0,104.0232,104.0232,103.9104,103.9364,5400.0
2015-04-08 14:30:00,119.69,119.72,119.6,119.64,5700.0,103.9017,103.9277,103.8236,103.8583,5700.0
2015-04-08 14:35:00,119.65,119.66,119.51,119.56,6900.0,103.867,103.8756,103.7454,103.7888,6900.0
2015-04-08 14:40:00,119.58,119.58,119.47,119.54,6100.0,103.8062,103.8062,103.7107,103.7715,6100.0
2015-04-08 14:45:00,119.55,119.62,119.41,119.51,11800.0,103.7801,103.8409,103.6586,103.7454,11800.0
2015-04-08 14:50:00,119.5,119.52,119.22,119.23,7200.0,103.7367,103.7541,103.4937,103.5024,7200.0
2015-04-08 14:55:00,119.24,119.42,119.19,119.33,13800.0,103.511,103.6673,103.4676,103.5892,13800.0
2015-04-08 15:00:00,119.32,119.52,119.32,119.45,11700.0,103.5805,103.7541,103.5805,103.6933,11700.0
2015-04-08 15:05:00,119.45,119.45,119.24,119.25,16200.0,103.6933,103.6933,103.511,103.5197,16200.0
2015-04-08 15:10:00,119.24,119.27,119.15,119.16,20900.0,103.511,103.5371,103.4329,103.4416,20900.0
2015-04-08 15:15:00,119.18,119.24,119.17,119.18,29900.0,103.459,103.511,103.4503,103.459,29900.0
2015-04-08 15:20:00,119.19,119.21,119.1,119.14,19500.0,103.4676,103.485,103.3895,103.4242,19500.0
2015-04-08 15:25:00,119.13,119.21,119.12,119.17,38300.0,103.4155,103.485,103.4069,103.4503,38300.0
2015-04-08 15:30:00,119.19,119.26,119.17,119.22,24200.0,103.4676,103.5284,103.4503,103.4937,24200.0
2015-04-08 15:35:00,119.2,119.26,119.17,119.21,18800.0,103.4763,103.5284,103.4503,103.485,18800.0
2015-04-08 15:40:00,119.21,119.39,119.2,119.35,43200.0,103.485,103.6413,103.4763,103.6065,43200.0
2015-04-08 15:45:00,119.34,119.42,119.24,119.36,43100.0,103.5978,103.6673,103.511,103.6152,43100.0
2015-04-08 15:50:00,119.35,119.36,119.25,119.31,62300.0,103.6065,103.6152,103.5197,103.5718,62300.0
2015-04-08 15:55:00,119.31,119.31,119.19,119.2,100500.0,103.5718,103.5718,103.4676,103.4763,100500.0
2015-04-09 09:30:00,119.19,120.35,118.5,120.34,136300.0,103.4676,104.4746,102.8687,104.4659,136300.0
2015-04-09 09:35:00,120.18,121.78,119.99,121.76,114800.0,104.327,105.716,104.1621,105.6986,114800.0
2015-04-09 09:40:00,121.85,121.88,120.87,121.11,58800.0,105.7768,105.8028,104.926,105.1344,58800.0
2015-04-09 09:45:00,121.0,121.11,120.25,120.47,39100.0,105.0389,105.1344,104.3878,104.5788,39100.0
2015-04-09 09:50:00,120.37,120.54,119.69,119.84,40200.0,104.492,104.6396,103.9017,104.0319,40200.0
2015-04-09 09:55:00,119.66,120.49,119.26,120.21,18500.0,103.8756,104.5962,103.5284,104.3531,18500.0
2015-04-09 10:00:00,120.19,121.0,120.09,121.0,21000.0,104.3357,105.0389,104.2489,105.0389,21000.0
2015-04-09 10:05:00,120.92,120.92,120.36,120.36,16700.0,104.9694,104.9694,104.4833,104.4833,16700.0
2015-04-09 10:10:00,120.36,120.6,120.02,120.43,36900.0,104.4833,104.6916,104.1881,104.5441,36900.0
2015-04-09 10:15:00,120.4,120.4,119.67,119.92,16700.0,104.518,104.518,103.8843,104.1013,16700.0
2015-04-09 10:20:00,119.84,120.09,119.82,119.95,12900.0,104.0319,104.2489,104.0145,104.1274,12900.0
2015-04-09 10:25:00,119.95,120.09,119.55,119.61,16300.0,104.1274,104.2489,103.7801,103.8322,16300.0
2015-04-09 10:30:00,119.66,119.86,119.57,119.79,8900.0,103.8756,104.0493,103.7975,103.9885,8900.0
2015-04-09 10:35:00,119.89,119.9,119.73,119.74,11300.0,104.0753,104.084,103.9364,103.9451,11300.0
2015-04-09 10:40:00,119.74,119.75,119.39,119.56,7800.0,103.9451,103.9538,103.6413,103.7888,7800.0
2015-04-09 10:45:00,119.55,119.55,119.1,119.35,18000.0,103.7801,103.7801,103.3895,103.6065,18000.0
2015-04-09 10:50:00,119.36,119.79,119.32,119.78,11100.0,103.6152,103.9885,103.5805,103.9798,11100.0
2015-04-09 10:55:00,119.75,119.79,119.36,119.59,17400.0,103.9538,103.9885,103.6152,103.8149,17400.0
2015-04-09 11:00:00,119.56,119.56,119.17,119.41,10700.0,103.7888,103.7888,103.4503,103.6586,10700.0
2015-04-09 11:05:00,119.49,119.52,119.31,119.49,12400.0,103.7281,103.7541,103.5718,103.7281,12400.0
2015-04-09 11:10:00,119.45,119.5,119.38,119.44,5200.0,103.6933,103.7367,103.6326,103.6847,5200.0
2015-04-09 11:15:00,119.48,119.51,119.39,119.48,7600.0,103.7194,103.7454,103.6413,103.7194,7600.0
2015-04-09 11:20:00,119.48,119.48,119.32,119.41,14800.0,103.7194,103.7194,103.5805,103.6586,14800.0
2015-04-09 11:25:00,119.4,119.55,119.32,119.52,6200.0,103.6499,103.7801,103.5805,103.7541,6200.0
2015-04-09 11:30:00,119.49,119.57,119.33,119.48,12900.0,103.7281,103.7975,103.5892,103.7194,12900.0
2015-04-09 11:35:00,119.47,119.5,119.34,119.37,9500.0,103.7107,103.7367,103.5978,103.6239,9500.0
2015-04-09 11:40:00,119.35,119.41,119.35,119.36,5000.0,103.6065,103.6586,103.6065,103.6152,5000.0
2015-04-09 11:45:00,119.37,119.42,119.33,119.33,2800.0,103.6239,103.6673,103.5892,103.5892,2800.0
2015-04-09 11:50:00,119.33,119.36,119.18,119.2,6500.0,103.5892,103.6152,103.459,103.4763,6500.0
2015-04-09 11:55:00,119.19,119.39,119.15,119.3,9300.0,103.4676,103.6413,103.4329,103.5631,9300.0
2015-04-09 12:00:00,119.34,119.54,119.27,119.5,8800.0,103.5978,103.7715,103.5371,103.7367,8800.0
2015-04-09 12:05:00,119.5,120.0,119.46,119.93,24100.0,103.7367,104.1708,103.702,104.11,24100.0
2015-04-09 12:10:00,119.9,120.2,119.86,120.16,14200.0,104.084,104.3444,104.0493,104.3097,14200.0
2015-04-09 12:15:00,120.16,120.4,120.03,120.37,15800.0,104.3097,104.518,104.1968,104.492,15800.0
2015-04-09 12:20:00,120.33,120.9,120.12,120.51,38800.0,104.4573,104.9521,104.275,104.6135,38800.0
2015-04-09 12:25:00,120.47,120.53,120.12,120.45,10200.0,104.5788,104.6309,104.275,104.5614,10200.0
2015-04-09 12:30:00,120.44,120.59,120.3,120.56,11600.0,104.5527,104.683,104.4312,104.6569,11600.0
2015-04-09 12:35:00,120.53,120.85,120.53,120.71,14000.0,104.6309,104.9087,104.6309,104.7871,14000.0
2015-04-09 12:40:00,120.66,121.3,120.66,120.68,28300.0,104.7437,105.2993,104.7437,104.7611,28300.0
2015-04-09 12:45:00,120.68,120.78,120.54,120.77,9600.0,104.7611,104.8479,104.6396,104.8392,9600.0
2015-04-09 12:50:00,120.77,120.82,120.48,120.66,11000.0,104.8392,104.8826,104.5875,104.7437,11000.0
2015-04-09 12:55:00,120.62,120.7,120.4,120.7,9600.0,104.709,104.7784,104.518,104.7784,9600.0
2015-04-09 13:00:00,120.67,120.85,120.6,120.6,40900.0,104.7524,104.9087,104.6916,104.6916,40900.0
2015-04-09 13:05:00,120.6,120.65,120.45,120.56,12800.0,104.6916,104.735,104.5614,104.6569,12800.0
2015-04-09 13:10:00,120.54,120.67,120.46,120.59,14300.0,104.6396,104.7524,104.5701,104.683,14300.0
2015-04-09 13:15:00,120.58,120.59,120.2,120.42,9600.0,104.6743,104.683,104.3444,104.5354,9600.0
2015-04-09 13:20:00,120.38,120.45,120.31,120.39,5900.0,104.5007,104.5614,104.4399,104.5093,5900.0
2015-04-09 13:25:00,120.45,120.52,120.44,120.46,13700.0,104.5614,104.6222,104.5527,104.5701,13700.0
2015-04-09 13:30:00,120.45,120.45,120.1,120.12,9200.0,104.5614,104.5614,104.2576,104.275,9200.0
2015-04-09 13:35:00,120.14,120.31,120.03,120.08,8000.0,104.2923,104.4399,104.1968,104.2402,8000.0
2015-04-09 13:40:00,120.08,120.2,120.03,120.14,14500.0,104.2402,104.3444,104.1968,104.2923,14500.0
2015-04-09 13:45:00,120.15,120.2,120.14,120.19,17200.0,104.301,104.3444,104.2923,104.3357,17200.0
2015-04-09 13:50:00,120.19,120.44,120.18,120.28,23000.0,104.3357,104.5527,104.327,104.4139,23000.0
2015-04-09 13:55:00,120.26,120.29,120.07,120.09,20300.0,104.3965,104.4225,104.2316,104.2489,20300.0
2015-04-09 14:00:00,120.08,120.25,120.05,120.09,26800.0,104.2402,104.3878,104.2142,104.2489,26800.0
2015-04-09 14:05:00,120.14,120.19,120.06,120.11,14600.0,104.2923,104.3357,104.2229,104.2663,14600.0
2015-04-09 14:10:00,120.08,120.27,120.08,120.23,15800.0,104.2402,104.4052,104.2402,104.3704,15800.0
2015-04-09 14:15:00,120.22,120.29,120.2,120.28,15300.0,104.3618,104.4225,104.3444,104.4139,15300.0
2015-04-09 14:20:00,120.26,120.38,120.17,120.33,10200.0,104.3965,104.5007,104.3184,104.4573,10200.0
2015-04-09 14:25:00,120.33,120.37,120.25,120.26,7400.0,104.4573,104.492,104.3878,104.3965,7400.0
2015-04-09 14:30:00,120.27,120.41,120.25,120.41,6600.0,104.4052,104.5267,104.3878,104.5267,6600.0
2015-04-09 14:35:00,120.39,120.48,120.34,120.44,14200.0,104.5093,104.5875,104.4659,104.5527,14200.0
2015-04-09 14:40:00,120.45,120.46,120.35,120.38,7200.0,104.5614,104.5701,104.4746,104.5007,7200.0
2015-04-09 14:45:00,120.37,120.41,120.22,120.25,14300.0,104.492,104.5267,104.3618,104.3878,14300.0
2015-04-09 14:50:00,120.23,120.25,120.14,120.22,10300.0,104.3704,104.3878,104.2923,104.3618,10300.0
2015-04-09 14:55:00,120.21,120.25,120.1,120.24,8100.0,104.3531,104.3878,104.2576,104.3791,8100.0
2015-04-09 15:00:00,120.23,120.25,120.17,120.23,27400.0,104.3704,104.3878,104.3184,104.3704,27400.0
2015-04-09 15:05:00,120.22,120.24,119.75,119.91,31100.0,104.3618,104.3791,103.9538,104.0927,31100.0
2015-04-09 15:10:00,119.91,119.91,119.5,119.9,34800.0,104.0927,104.0927,103.7367,104.084,34800.0
2015-04-09 15:15:00,119.9,120.22,119.85,120.22,22300.0,104.084,104.3618,104.0406,104.3618,22300.0
2015-04-09 15:20:00,120.22,120.31,120.0,120.07,39200.0,104.3618,104.4399,104.1708,104.2316,39200.0
2015-04-09 15:25:00,120.08,120.23,120.05,120.23,26600.0,104.2402,104.3704,104.2142,104.3704,26600.0
2015-04-09 15:30:00,120.23,120.26,120.16,120.17,19400.0,104.3704,104.3965,104.3097,104.3184,19400.0
2015-04-09 15:35:00,120.14,120.27,120.13,120.22,19400.0,104.2923,104.4052,104.2836,104.3618,19400.0
2015-04-09 15:40:00,120.22,120.24,120.07,120.1,53800.0,104.3618,104.3791,104.2316,104.2576,53800.0
2015-04-09 15:45:00,120.12,120.12,120.0,120.02,35400.0,104.275,104.275,104.1708,104.1881,35400.0
2015-04-09 15:50:00,120.02,120.22,120.01,120.1,44300.0,104.1881,104.3618,104.1795,104.2576,44300.0
2015-04-09 15:55:00,120.1,120.12,120.05,120.07,57600.0,104.2576,104.275,104.2142,104.2316,57600.0
2015-04-10 09:30:00,120.88,120.88,120.05,120.4,34400.0,104.9347,104.9347,104.2142,104.518,34400.0
2015-04-10 09:35:00,120.4,120.52,120.11,120.38,14300.0,104.518,104.6222,104.2663,104.5007,14300.0
2015-04-10 09:40:00,120.42,120.43,120.1,120.26,15900.0,104.5354,104.5441,104.2576,104.3965,15900.0
2015-04-10 09:45:00,120.34,120.41,120.26,120.3,5900.0,104.4659,104.5267,104.3965,104.4312,5900.0
2015-04-10 09:50:00,120.31,120.35,120.07,120.23,19200.0,104.4399,104.4746,104.2316,104.3704,19200.0
2015-04-10 09:55:00,120.18,120.31,120.15,120.3,7900.0,104.327,104.4399,104.301,104.4312,7900.0
2015-04-10 10:00:00,120.31,120.38,120.06,120.06,23600.0,104.4399,104.5007,104.2229,104.2229,23600.0
2015-04-10 10:05:00,120.07,120.12,119.84,119.85,11000.0,104.2316,104.275,104.0319,104.0406,11000.0
2015-04-10 10:10:00,119.84,119.96,119.82,119.86,15900.0,104.0319,104.1361,104.0145,104.0493,15900.0
2015-04-10 10:15:00,119.9,120.01,119.81,119.83,11800.0,104.084,104.1795,104.0058,104.0232,11800.0
2015-04-10 10:20:00,119.82,119.85,119.55,119.56,17800.0,104.0145,104.0406,103.7801,103.7888,17800.0
2015-04-10 10:25:00,119.55,119.66,119.42,119.63,15100.0,103.7801,103.8756,103.6673,103.8496,15100.0
2015-04-10 10:30:00,119.67,119.79,119.62,119.69,7000.0,103.8843,103.9885,103.8409,103.9017,7000.0
2015-04-10 10:35:00,119.72,119.79,119.61,119.77,12500.0,103.9277,103.9885,103.8322,103.9711,12500.0
2015-04-10 10:40:00,119.77,119.79,119.61,119.68,7300.0,103.9711,103.9885,103.8322,103.893,7300.0
2015-04-10 10:45:00,119.62,119.81,119.62,119.79,19400.0,103.8409,104.0058,103.8409,103.9885,19400.0
2015-04-10 10:50:00,119.81,120.09,119.8,120.08,14200.0,104.0058,104.2489,103.9972,104.2402,14200.0
2015-04-10 10:55:00,120.04,120.09,120.02,120.06,8000.0,104.2055,104.2489,104.1881,104.2229,8000.0
2015-04-10 11:00:00,120.06,120.09,120.0,120.0,9100.0,104.2229,104.2489,104.1708,104.1708,9100.0
2015-04-10 11:05:00,120.01,120.45,120.0,120.45,36900.0,104.1795,104.5614,104.1708,104.5614,36900.0
2015-04-10 11:10:00,120.44,120.52,120.44,120.49,7300.0,104.5527,104.6222,104.5527,104.5962,7300.0
2015-04-10 11:15:00,120.52,120.8,120.52,120.74,30300.0,104.6222,104.8653,104.6222,104.8132,30300.0
2015-04-10 11:20:00,120.75,120.99,120.7,120.96,14600.0,104.8219,105.0302,104.7784,105.0042,14600.0
2015-04-10 11:25:00,121.0,121.32,120.96,121.25,16100.0,105.0389,105.3167,105.0042,105.2559,16100.0
2015-04-10 11:30:00,121.24,121.25,120.8,120.92,15500.0,105.2472,105.2559,104.8653,104.9694,15500.0
2015-04-10 11:35:00,120.89,121.03,120.89,120.93,5200.0,104.9434,105.0649,104.9434,104.9781,5200.0
2015-04-10 11:40:00,120.93,120.96,120.87,120.87,6900.0,104.9781,105.0042,104.926,104.926,6900.0
2015-04-10 11:45:00,120.86,121.14,120.85,121.1,24000.0,104.9173,105.1604,104.9087,105.1257,24000.0
2015-04-10 11:50:00,121.14,121.16,121.04,121.13,8100.0,105.1604,105.1778,105.0736,105.1517,8100.0
2015-04-10 11:55:00,121.1,121.24,121.1,121.24,5800.0,105.1257,105.2472,105.1257,105.2472,5800.0
2015-04-10 12:00:00,121.24,121.49,121.24,121.28,13500.0,105.2472,105.4642,105.2472,105.2819,13500.0
2015-04-10 12:05:00,121.26,121.29,121.17,121.18,6000.0,105.2646,105.2906,105.1865,105.1951,6000.0
2015-04-10 12:10:00,121.15,121.3,121.05,121.25,10600.0,105.1691,105.2993,105.0823,105.2559,10600.0
2015-04-10 12:15:00,121.24,121.29,121.19,121.19,9100.0,105.2472,105.2906,105.2038,105.2038,9100.0
2015-04-10 12:20:00,121.19,121.24,121.12,121.12,8100.0,105.2038,105.2472,105.143,105.143,8100.0
2015-04-10 12:25:00,121.12,121.12,120.9,121.04,7700.0,105.143,105.143,104.9521,105.0736,7700.0
2015-04-10 12:30:00,121.04,121.08,120.89,120.89,6700.0,105.0736,105.1083,104.9434,104.9434,6700.0
2015-04-10 12:35:00,120.88,120.96,120.8,120.93,6500.0,104.9347,105.0042,104.8653,104.9781,6500.0
2015-04-10 12:40:00,120.94,121.01,120.9,120.97,8900.0,104.9868,105.0476,104.9521,105.0128,8900.0
2015-04-10 12:45:00,120.97,121.02,120.92,120.95,9800.0,105.0128,105.0562,104.9694,104.9955,9800.0
2015-04-10 12:50:00,120.97,121.09,120.96,121.07,7100.0,105.0128,105.117,105.0042,105.0996,7100.0
2015-04-10 12:55:00,121.06,121.06,120.95,120.96,4600.0,105.091,105.091,104.9955,105.0042,4600.0
2015-04-10 13:00:00,120.98,121.07,120.97,121.02,5400.0,105.0215,105.0996,105.0128,105.0562,5400.0
2015-04-10 13:05:00,121.05,121.19,121.05,121.15,8000.0,105.0823,105.2038,105.0823,105.1691,8000.0
2015-04-10 13:10:00,121.2,121.23,121.16,121.19,3900.0,105.2125,105.2385,105.1778,105.2038,3900.0
2015-04-10 13:15:00,121.14,121.14,121.06,121.06,4200.0,105.1604,105.1604,105.091,105.091,4200.0
2015-04-10 13:20:00,121.06,121.29,121.04,121.22,9400.0,105.091,105.2906,105.0736,105.2299,9400.0
2015-04-10 13:25:00,121.24,121.28,121.17,121.18,5300.0,105.2472,105.2819,105.1865,105.1951,5300.0
2015-04-10 13:30:00,121.22,121.32,121.18,121.24,7300.0,105.2299,105.3167,105.1951,105.2472,7300.0
2015-04-10 13:35:00,121.24,121.24,121.12,121.12,4200.0,105.2472,105.2472,105.143,105.143,4200.0
2015-04-10 13:40:00,121.12,121.26,121.12,121.2,10000.0,105.143,105.2646,105.143,105.2125,10000.0
2015-04-10 13:45:00,121.22,121.44,121.2,121.37,19200.0,105.2299,105.4208,105.2125,105.3601,19200.0
2015-04-10 13:50:00,121.39,121.4,121.2,121.2,7600.0,105.3774,105.3861,105.2125,105.2125,7600.0
2015-04-10 13:55:00,121.21,121.31,121.21,121.23,5500.0,105.2212,105.308,105.2212,105.2385,5500.0
2015-04-10 14:00:00,121.23,121.25,121.2,121.24,7900.0,105.2385,105.2559,105.2125,105.2472,7900.0
2015-04-10 14:05:00,121.24,121.25,121.15,121.17,8600.0,105.2472,105.2559,105.1691,105.1865,8600.0
2015-04-10 14:10:00,121.15,121.4,121.15,121.4,11800.0,105.1691,105.3861,105.1691,105.3861,11800.0
2015-04-10 14:15:00,121.39,121.43,121.28,121.31,5400.0,105.3774,105.4122,105.2819,105.308,5400.0
2015-04-10 14:20:00,121.3,121.32,121.15,121.21,11100.0,105.2993,105.3167,105.1691,105.2212,11100.0
2015-04-10 14:25:00,121.21,121.23,121.17,121.23,8900.0,105.2212,105.2385,105.1865,105.2385,8900.0
2015-04-10 14:30:00,121.21,121.29,121.21,121.22,10200.0,105.2212,105.2906,105.2212,105.2299,10200.0
2015-04-10 14:35:00,121.23,121.24,121.21,121.21,33200.0,105.2385,105.2472,105.2212,105.2212,33200.0
2015-04-10 14:40:00,121.21,121.33,121.21,121.33,25400.0,105.2212,105.3253,105.2212,105.3253,25400.0
2015-04-10 14:45:00,121.32,121.35,121.22,121.34,13800.0,105.3167,105.3427,105.2299,105.334,13800.0
2015-04-10 14:50:00,121.35,121.42,121.26,121.29,39700.0,105.3427,105.4035,105.2646,105.2906,39700.0
2015-04-10 14:55:00,121.31,121.4,121.29,121.34,9400.0,105.308,105.3861,105.2906,105.334,9400.0
2015-04-10 15:00:00,121.35,121.43,121.32,121.32,20600.0,105.3427,105.4122,105.3167,105.3167,20600.0
2015-04-10 15:05:00,121.31,121.49,121.31,121.39,15100.0,105.308,105.4642,105.308,105.3774,15100.0
2015-04-10 15:10:00,121.39,121.4,121.29,121.3,15800.0,105.3774,105.3861,105.2906,105.2993,15800.0
2015-04-10 15:15:00,121.31,121.39,121.27,121.35,12900.0,105.308,105.3774,105.2733,105.3427,12900.0
2015-04-10 15:20:00,121.33,121.42,121.32,121.42,21100.0,105.3253,105.4035,105.3167,105.4035,21100.0
2015-04-10 15:25:00,121.42,121.5,121.39,121.48,16500.0,105.4035,105.4729,105.3774,105.4556,16500.0
2015-04-10 15:30:00,121.47,121.57,121.34,121.57,31600.0,105.4469,105.5337,105.334,105.5337,31600.0
2015-04-10 15:35:00,121.58,121.63,121.56,121.62,47200.0,105.5424,105.5858,105.525,105.5771,47200.0
2015-04-10 15:40:00,121.63,121.67,121.62,121.66,42900.0,105.5858,105.6205,105.5771,105.6118,42900.0
2015-04-10 15:45:00,121.62,121.65,121.42,121.46,38500.0,105.5771,105.6031,105.4035,105.4382,38500.0
2015-04-10 15:50:00,121.46,121.61,121.45,121.61,48200.0,105.4382,105.5684,105.4295,105.5684,48200.0
2015-04-10 15:55:00,121.6,121.79,121.58,121.74,63900.0,105.5597,105.7247,105.5424,105.6813,63900.0
2015-04-13 09:30:00,121.8,121.83,121.47,121.66,16200.0,105.7333,105.7594,105.4469,105.6118,16200.0
2015-04-13 09:35:00,121.7,121.92,121.48,121.63,19500.0,105.6465,105.8375,105.4556,105.5858,19500.0
2015-04-13 09:40:00,121.6,121.6,120.95,121.16,20700.0,105.5597,105.5597,104.9955,105.1778,20700.0
2015-04-13 09:45:00,121.21,121.41,121.0,121.04,13800.0,105.2212,105.3948,105.0389,105.0736,13800.0
2015-04-13 09:50:00,121.0,121.19,121.0,121.19,3000.0,105.0389,105.2038,105.0389,105.2038,3000.0
2015-04-13 09:55:00,121.26,121.28,121.0,121.01,8900.0,105.2646,105.2819,105.0389,105.0476,8900.0
2015-04-13 10:00:00,121.07,121.1,120.88,120.88,7700.0,105.0996,105.1257,104.9347,104.9347,7700.0
2015-04-13 10:05:00,120.97,120.99,120.88,120.98,6500.0,105.0128,105.0302,104.9347,105.0215,6500.0
2015-04-13 10:10:00,120.98,121.03,120.95,121.02,6000.0,105.0215,105.0649,104.9955,105.0562,6000.0
2015-04-13 10:15:00,120.97,120.99,120.92,120.94,5800.0,105.0128,105.0302,104.9694,104.9868,5800.0
2015-04-13 10:20:00,120.92,120.94,120.9,120.94,12100.0,104.9694,104.9868,104.9521,104.9868,12100.0
2015-04-13 10:25:00,120.92,120.93,120.8,120.81,7100.0,104.9694,104.9781,104.8653,104.8739,7100.0
2015-04-13 10:30:00,120.79,120.94,120.76,120.9,10800.0,104.8566,104.9868,104.8305,104.9521,10800.0
2015-04-13 10:35:00,120.91,120.99,120.89,120.94,6300.0,104.9607,105.0302,104.9434,104.9868,6300.0
2015-04-13 10:40:00,120.94,120.94,120.88,120.92,10300.0,104.9868,104.9868,104.9347,104.9694,10300.0
2015-04-13 10:45:00,120.88,120.9,120.83,120.83,3200.0,104.9347,104.9521,104.8913,104.8913,3200.0
2015-04-13 10:50:00,120.83,120.83,120.71,120.71,6900.0,104.8913,104.8913,104.7871,104.7871,6900.0
2015-04-13 10:55:00,120.7,120.84,120.7,120.73,9600.0,104.7784,104.9,104.7784,104.8045,9600.0
2015-04-13 11:00:00,120.74,120.78,120.72,120.73,6600.0,104.8132,104.8479,104.7958,104.8045,6600.0
2015-04-13 11:05:00,120.74,120.83,120.73,120.82,7800.0,104.8132,104.8913,104.8045,104.8826,7800.0
2015-04-13 11:10:00,120.79,120.81,120.74,120.74,1800.0,104.8566,104.8739,104.8132,104.8132,1800.0
2015-04-13 11:15:00,120.77,120.78,120.67,120.67,5500.0,104.8392,104.8479,104.7524,104.7524,5500.0
2015-04-13 11:20:00,120.67,120.71,120.64,120.7,6800.0,104.7524,104.7871,104.7264,104.7784,6800.0
2015-04-13 11:25:00,120.72,120.76,120.7,120.72,5800.0,104.7958,104.8305,104.7784,104.7958,5800.0
2015-04-13 11:30:00,120.71,120.72,120.61,120.64,25800.0,104.7871,104.7958,104.7003,104.7264,25800.0
2015-04-13 11:35:00,120.66,120.68,120.56,120.56,12500.0,104.7437,104.7611,104.6569,104.6569,12500.0
2015-04-13 11:40:00,120.55,120.72,120.53,120.72,12700.0,104.6482,104.7958,104.6309,104.7958,12700.0
2015-04-13 11:45:00,120.7,120.71,120.59,120.6,7500.0,104.7784,104.7871,104.683,104.6916,7500.0
2015-04-13 11:50:00,120.57,120.6,120.43,120.43,8200.0,104.6656,104.6916,104.5441,104.5441,8200.0
2015-04-13 11:55:00,120.42,120.42,120.31,120.35,5900.0,104.5354,104.5354,104.4399,104.4746,5900.0
2015-04-13 12:00:00,120.37,120.37,120.28,120.32,2200.0,104.492,104.492,104.4139,104.4486,2200.0
2015-04-13 12:05:00,120.32,120.5,120.31,120.49,10200.0,104.4486,104.6048,104.4399,104.5962,10200.0
2015-04-13 12:10:00,120.5,120.58,120.38,120.38,3900.0,104.6048,104.6743,104.5007,104.5007,3900.0
2015-04-13 12:15:00,120.36,120.48,120.36,120.47,7100.0,104.4833,104.5875,104.4833,104.5788,7100.0
2015-04-13 12:20:00,120.52,120.53,120.49,120.5,1000.0,104.6222,104.6309,104.5962,104.6048,1000.0
2015-04-13 12:25:00,120.5,120.54,120.48,120.51,6900.0,104.6048,104.6396,104.5875,104.6135,6900.0
2015-04-13 12:30:00,120.5,120.53,120.42,120.42,5500.0,104.6048,104.6309,104.5354,104.5354,5500.0
2015-04-13 12:35:00,120.47,120.47,120.39,120.39,1000.0,104.5788,104.5788,104.5093,104.5093,1000.0
2015-04-13 12:40:00,120.39,120.39,120.21,120.26,7600.0,104.5093,104.5093,104.3531,104.3965,7600.0
2015-04-13 12:45:00,120.26,120.27,120.19,120.2,5900.0,104.3965,104.4052,104.3357,104.3444,5900.0
2015-04-13 12:50:00,120.2,120.21,120.13,120.13,2200.0,104.3444,104.3531,104.2836,104.2836,2200.0
2015-04-13 12:55:00,120.15,120.17,120.12,120.16,3400.0,104.301,104.3184,104.275,104.3097,3400.0
2015-04-13 13:00:00,120.17,120.17,120.0,120.03,3600.0,104.3184,104.3184,104.1708,104.1968,3600.0
2015-04-13 13:05:00,120.0,120.05,119.94,119.98,5200.0,104.1708,104.2142,104.1187,104.1534,5200.0
2015-04-13 13:10:00,119.95,119.96,119.81,119.92,8100.0,104.1274,104.1361,104.0058,104.1013,8100.0
2015-04-13 13:15:00,119.88,120.09,119.86,120.09,19000.0,104.0666,104.2489,104.0493,104.2489,19000.0
2015-04-13 13:20:00,120.06,120.11,120.02,120.02,6000.0,104.2229,104.2663,104.1881,104.1881,6000.0
2015-04-13 13:25:00,120.08,120.12,119.97,119.98,7900.0,104.2402,104.275,104.1447,104.1534,7900.0
2015-04-13 13:30:00,119.99,120.07,119.96,120.03,8000.0,104.1621,104.2316,104.1361,104.1968,8000.0
2015-04-13 13:35:00,120.05,120.08,120.01,120.01,1700.0,104.2142,104.2402,104.1795,104.1795,1700.0
2015-04-13 13:40:00,120.03,120.08,119.98,120.06,9700.0,104.1968,104.2402,104.1534,104.2229,9700.0
2015-04-13 13:45:00,120.08,120.09,120.01,120.03,2800.0,104.2402,104.2489,104.1795,104.1968,2800.0
2015-04-13 13:50:00,120.01,120.11,119.96,120.04,8700.0,104.1795,104.2663,104.1361,104.2055,8700.0
2015-04-13 13:55:00,120.04,120.08,120.01,120.07,5000.0,104.2055,104.2402,104.1795,104.2316,5000.0
2015-04-13 14:00:00,120.09,120.09,120.04,120.09,3200.0,104.2489,104.2489,104.2055,104.2489,3200.0
2015-04-13 14:05:00,120.05,120.05,119.93,120.05,9500.0,104.2142,104.2142,104.11,104.2142,9500.0
2015-04-13 14:10:00,120.04,120.05,119.96,119.99,6600.0,104.2055,104.2142,104.1361,104.1621,6600.0
2015-04-13 14:15:00,120.0,120.11,120.0,120.08,7400.0,104.1708,104.2663,104.1708,104.2402,7400.0
2015-04-13 14:20:00,120.09,120.11,120.03,120.03,5900.0,104.2489,104.2663,104.1968,104.1968,5900.0
2015-04-13 14:25:00,120.04,120.08,120.0,120.05,3800.0,104.2055,104.2402,104.1708,104.2142,3800.0
2015-04-13 14:30:00,120.06,120.09,120.01,120.05,11800.0,104.2229,104.2489,104.1795,104.2142,11800.0
2015-04-13 14:35:00,120.07,120.1,120.06,120.07,3000.0,104.2316,104.2576,104.2229,104.2316,3000.0
2015-04-13 14:40:00,120.07,120.1,120.05,120.1,3100.0,104.2316,104.2576,104.2142,104.2576,3100.0
2015-04-13 14:45:00,120.1,120.1,119.97,120.03,12500.0,104.2576,104.2576,104.1447,104.1968,12500.0
2015-04-13 14:50:00,120.04,120.07,119.95,120.07,8600.0,104.2055,104.2316,104.1274,104.2316,8600.0
2015-04-13 14:55:00,120.04,120.06,120.02,120.04,8600.0,104.2055,104.2229,104.1881,104.2055,8600.0
2015-04-13 15:00:00,120.05,120.07,119.98,120.07,7900.0,104.2142,104.2316,104.1534,104.2316,7900.0
2015-04-13 15:05:00,120.07,120.16,120.02,120.13,8600.0,104.2316,104.3097,104.1881,104.2836,8600.0
2015-04-13 15:10:00,120.11,120.13,120.09,120.1,6800.0,104.2663,104.2836,104.2489,104.2576,6800.0
2015-04-13 15:15:00,120.11,120.11,120.04,120.07,10200.0,104.2663,104.2663,104.2055,104.2316,10200.0
2015-04-13 15:20:00,120.09,120.11,120.01,120.04,19500.0,104.2489,104.2663,104.1795,104.2055,19500.0
2015-04-13 15:25:00,120.02,120.05,119.94,119.99,22500.0,104.1881,104.2142,104.1187,104.1621,22500.0
2015-04-13 15:30:00,119.97,120.02,119.96,119.96,9100.0,104.1447,104.1881,104.1361,104.1361,9100.0
2015-04-13 15:35:00,119.98,119.99,119.93,119.95,13500.0,104.1534,104.1621,104.11,104.1274,13500.0
2015-04-13 15:40:00,119.99,120.16,119.99,120.16,9100.0,104.1621,104.3097,104.1621,104.3097,9100.0
2015-04-13 15:45:00,120.12,120.13,119.97,120.08,29900.0,104.275,104.2836,104.1447,104.2402,29900.0
2015-04-13 15:50:00,120.07,120.1,119.99,120.09,48000.0,104.2316,104.2576,104.1621,104.2489,48000.0
2015-04-13 15:55:00,120.07,120.1,119.95,119.96,38200.0,104.2316,104.2576,104.1274,104.1361,38200.0
2015-04-14 09:30:00,118.99,119.13,118.44,118.91,143400.0,103.294,103.4155,102.8166,103.2246,143400.0
2015-04-14 09:35:00,118.9,119.42,118.9,119.01,9200.0,103.2159,103.6673,103.2159,103.3114,9200.0
2015-04-14 09:40:00,119.1,119.14,118.6,118.61,7300.0,103.3895,103.4242,102.9555,102.9641,7300.0
2015-04-14 09:45:00,118.62,118.89,118.49,118.7,30200.0,102.9728,103.2072,102.86,103.0423,30200.0
2015-04-14 09:50:00,118.66,118.66,118.42,118.42,10300.0,103.0075,103.0075,102.7992,102.7992,10300.0
2015-04-14 09:55:00,118.43,118.57,118.27,118.34,9500.0,102.8079,102.9294,102.669,102.7298,9500.0
2015-04-14 10:00:00,118.38,118.41,118.07,118.07,9200.0,102.7645,102.7905,102.4954,102.4954,9200.0
2015-04-14 10:05:00,118.01,118.15,118.0,118.08,8500.0,102.4433,102.5648,102.4346,102.5041,8500.0
2015-04-14 10:10:00,118.06,118.12,118.01,118.02,15000.0,102.4867,102.5388,102.4433,102.452,15000.0
2015-04-14 10:15:00,118.02,118.12,117.85,117.92,18000.0,102.452,102.5388,102.3044,102.3652,18000.0
2015-04-14 10:20:00,117.95,117.97,117.83,117.91,6300.0,102.3912,102.4086,102.287,102.3565,6300.0
2015-04-14 10:25:00,117.92,117.92,117.78,117.84,8900.0,102.3652,102.3652,102.2436,102.2957,8900.0
2015-04-14 10:30:00,117.82,117.87,117.73,117.75,7300.0,102.2784,102.3218,102.2002,102.2176,7300.0
2015-04-14 10:35:00,117.74,117.98,117.73,117.94,10200.0,102.2089,102.4172,102.2002,102.3825,10200.0
2015-04-14 10:40:00,117.92,117.92,117.75,117.82,12000.0,102.3652,102.3652,102.2176,102.2784,12000.0
2015-04-14 10:45:00,117.83,117.96,117.81,117.9,5100.0,102.287,102.3999,102.2697,102.3478,5100.0
2015-04-14 10:50:00,117.87,117.9,117.82,117.86,10000.0,102.3218,102.3478,102.2784,102.3131,10000.0
2015-04-14 10:55:00,117.85,117.87,117.74,117.78,7500.0,102.3044,102.3218,102.2089,102.2436,7500.0
2015-04-14 11:00:00,117.74,117.91,117.7,117.89,19500.0,102.2089,102.3565,102.1742,102.3391,19500.0
2015-04-14 11:05:00,117.91,118.12,117.84,118.1,24600.0,102.3565,102.5388,102.2957,102.5214,24600.0
2015-04-14 11:10:00,118.1,118.5,118.1,118.43,8100.0,102.5214,102.8687,102.5214,102.8079,8100.0
2015-04-14 11:15:00,118.38,118.44,118.2,118.2,7200.0,102.7645,102.8166,102.6082,102.6082,7200.0
2015-04-14 11:20:00,118.2,118.29,118.03,118.29,11400.0,102.6082,102.6864,102.4606,102.6864,11400.0
2015-04-14 11:25:00,118.31,118.32,118.06,118.12,5800.0,102.7037,102.7124,102.4867,102.5388,5800.0
2015-04-14 11:30:00,118.07,118.16,118.07,118.16,3300.0,102.4954,102.5735,102.4954,102.5735,3300.0
2015-04-14 11:35:00,118.16,118.18,118.04,118.06,2200.0,102.5735,102.5909,102.4693,102.4867,2200.0
2015-04-14 11:40:00,118.06,118.09,118.02,118.08,3700.0,102.4867,102.5127,102.452,102.5041,3700.0
2015-04-14 11:45:00,118.05,118.05,117.93,117.98,4200.0,102.478,102.478,102.3738,102.4172,4200.0
2015-04-14 11:50:00,117.99,118.05,117.98,118.02,4800.0,102.4259,102.478,102.4172,102.452,4800.0
2015-04-14 11:55:00,118.03,118.07,117.98,118.03,4300.0,102.4606,102.4954,102.4172,102.4606,4300.0
2015-04-14 12:00:00,118.01,118.05,117.96,117.96,2200.0,102.4433,102.478,102.3999,102.3999,2200.0
2015-04-14 12:05:00,117.96,118.09,117.96,117.98,6800.0,102.3999,102.5127,102.3999,102.4172,6800.0
2015-04-14 12:10:00,117.97,118.15,117.94,118.15,8100.0,102.4086,102.5648,102.3825,102.5648,8100.0
2015-04-14 12:15:00,118.17,118.24,118.11,118.13,3200.0,102.5822,102.6429,102.5301,102.5475,3200.0
2015-04-14 12:20:00,118.11,118.22,118.07,118.2,8700.0,102.5301,102.6256,102.4954,102.6082,8700.0
2015-04-14 12:25:00,118.2,118.22,118.14,118.14,2700.0,102.6082,102.6256,102.5561,102.5561,2700.0
2015-04-14 12:30:00,118.13,118.25,118.12,118.24,5500.0,102.5475,102.6516,102.5388,102.6429,5500.0
2015-04-14 12:35:00,118.24,118.24,118.17,118.18,2100.0,102.6429,102.6429,102.5822,102.5909,2100.0
2015-04-14 12:40:00,118.16,118.18,117.96,118.01,6000.0,102.5735,102.5909,102.3999,102.4433,6000.0
2015-04-14 12:45:00,118.01,118.11,118.0,118.11,3700.0,102.4433,102.5301,102.4346,102.5301,3700.0
2015-04-14 12:50:00,118.11,118.13,118.08,118.08,3200.0,102.5301,102.5475,102.5041,102.5041,3200.0
2015-04-14 12:55:00,118.05,118.05,117.9,117.95,4000.0,102.478,102.478,102.3478,102.3912,4000.0
2015-04-14 13:00:00,117.95,117.97,117.95,117.97,5500.0,102.3912,102.4086,102.3912,102.4086,5500.0
2015-04-14 13:05:00,117.98,118.01,117.97,117.99,4800.0,102.4172,102.4433,102.4086,102.4259,4800.0
2015-04-14 13:10:00,117.98,117.99,117.95,117.97,7800.0,102.4172,102.4259,102.3912,102.4086,7800.0
2015-04-14 13:15:00,117.97,117.98,117.94,117.97,8700.0,102.4086,102.4172,102.3825,102.4086,8700.0
2015-04-14 13:20:00,117.97,118.03,117.95,118.02,2500.0,102.4086,102.4606,102.3912,102.452,2500.0
2015-04-14 13:25:00,118.01,118.01,117.95,117.97,6400.0,102.4433,102.4433,102.3912,102.4086,6400.0
2015-04-14 13:30:00,117.97,118.06,117.97,118.05,2600.0,102.4086,102.4867,102.4086,102.478,2600.0
2015-04-14 13:35:00,118.04,118.06,117.94,117.96,8600.0,102.4693,102.4867,102.3825,102.3999,8600.0
2015-04-14 13:40:00,117.97,118.04,117.95,118.03,8900.0,102.4086,102.4693,102.3912,102.4606,8900.0
2015-04-14 13:45:00,118.03,118.04,118.0,118.03,1600.0,102.4606,102.4693,102.4346,102.4606,1600.0
2015-04-14 13:50:00,118.03,118.03,117.95,118.01,4400.0,102.4606,102.4606,102.3912,102.4433,4400.0
2015-04-14 13:55:00,118.01,118.09,118.0,118.0,6300.0,102.4433,102.5127,102.4346,102.4346,6300.0
2015-04-14 14:00:00,118.0,118.04,117.95,118.03,10200.0,102.4346,102.4693,102.3912,102.4606,10200.0
2015-04-14 14:05:00,118.02,118.09,118.0,118.07,3900.0,102.452,102.5127,102.4346,102.4954,3900.0
2015-04-14 14:10:00,118.06,118.06,117.96,117.97,5300.0,102.4867,102.4867,102.3999,102.4086,5300.0
2015-04-14 14:15:00,117.96,118.08,117.95,118.05,5000.0,102.3999,102.5041,102.3912,102.478,5000.0
2015-04-14 14:20:00,118.03,118.03,117.95,117.97,3000.0,102.4606,102.4606,102.3912,102.4086,3000.0
2015-04-14 14:25:00,117.97,118.03,117.97,117.99,3400.0,102.4086,102.4606,102.4086,102.4259,3400.0
2015-04-14 14:30:00,117.98,117.99,117.95,117.97,7900.0,102.4172,102.4259,102.3912,102.4086,7900.0
2015-04-14 14:35:00,117.95,117.98,117.95,117.96,10800.0,102.3912,102.4172,102.3912,102.3999,10800.0
2015-04-14 14:40:00,117.95,118.01,117.94,117.96,7100.0,102.3912,102.4433,102.3825,102.3999,7100.0
2015-04-14 14:45:00,117.96,117.97,117.95,117.95,8000.0,102.3999,102.4086,102.3912,102.3912,8000.0
2015-04-14 14:50:00,117.96,117.98,117.95,117.96,6300.0,102.3999,102.4172,102.3912,102.3999,6300.0
2015-04-14 14:55:00,117.95,118.08,117.95,117.97,7800.0,102.3912,102.5041,102.3912,102.4086,7800.0
2015-04-14 15:00:00,117.98,118.21,117.97,118.12,8000.0,102.4172,102.6169,102.4086,102.5388,8000.0
2015-04-14 15:05:00,118.1,118.1,118.03,118.03,5700.0,102.5214,102.5214,102.4606,102.4606,5700.0
2015-04-14 15:10:00,118.02,118.12,117.96,118.09,9700.0,102.452,102.5388,102.3999,102.5127,9700.0
2015-04-14 15:15:00,118.08,118.1,118.02,118.02,6400.0,102.5041,102.5214,102.452,102.452,6400.0
2015-04-14 15:20:00,118.01,118.01,117.86,117.92,17700.0,102.4433,102.4433,102.3131,102.3652,17700.0
2015-04-14 15:25:00,117.95,117.96,117.88,117.9,6800.0,102.3912,102.3999,102.3304,102.3478,6800.0
2015-04-14 15:30:00,117.92,118.13,117.92,118.03,12900.0,102.3652,102.5475,102.3652,102.4606,12900.0
2015-04-14 15:35:00,118.06,118.06,117.89,117.89,13400.0,102.4867,102.4867,102.3391,102.3391,13400.0
2015-04-14 15:40:00,117.89,118.07,117.87,117.99,12000.0,102.3391,102.4954,102.3218,102.4259,12000.0
2015-04-14 15:45:00,117.96,118.13,117.96,118.13,26400.0,102.3999,102.5475,102.3999,102.5475,26400.0
2015-04-14 15:50:00,118.12,118.12,118.01,118.01,21300.0,102.5388,102.5388,102.4433,102.4433,21300.0
2015-04-14 15:55:00,118.01,118.04,117.92,118.02,60800.0,102.4433,102.4693,102.3652,102.452,60800.0
2015-04-15 09:30:00,118.19,118.68,118.19,118.52,15600.0,102.5995,103.0249,102.5995,102.886,15600.0
2015-04-15 09:35:00,118.54,118.63,118.36,118.39,21300.0,102.9034,102.9815,102.7471,102.7732,21300.0
2015-04-15 09:40:00,118.4,118.51,118.19,118.21,10100.0,102.7818,102.8773,102.5995,102.6169,10100.0
2015-04-15 09:45:00,118.22,118.27,118.14,118.19,8400.0,102.6256,102.669,102.5561,102.5995,8400.0
2015-04-15 09:50:00,118.25,118.31,118.07,118.11,4600.0,102.6516,102.7037,102.4954,102.5301,4600.0
2015-04-15 09:55:00,118.16,118.22,118.04,118.18,2500.0,102.5735,102.6256,102.4693,102.5909,2500.0
2015-04-15 10:00:00,118.21,118.22,118.06,118.1,7600.0,102.6169,102.6256,102.4867,102.5214,7600.0
2015-04-15 10:05:00,118.12,118.18,118.05,118.13,4900.0,102.5388,102.5909,102.478,102.5475,4900.0
2015-04-15 10:10:00,118.17,118.29,118.08,118.15,12000.0,102.5822,102.6864,102.5041,102.5648,12000.0
2015-04-15 10:15:00,118.15,118.18,118.02,118.02,4500.0,102.5648,102.5909,102.452,102.452,4500.0
2015-04-15 10:20:00,118.05,118.06,117.88,117.88,3800.0,102.478,102.4867,102.3304,102.3304,3800.0
2015-04-15 10:25:00,117.91,117.94,117.75,117.75,5300.0,102.3565,102.3825,102.2176,102.2176,5300.0
2015-04-15 10:30:00,117.76,117.76,117.7,117.76,3900.0,102.2263,102.2263,102.1742,102.2263,3900.0
2015-04-15 10:35:00,117.77,117.77,117.63,117.64,5200.0,102.2349,102.2349,102.1134,102.1221,5200.0
2015-04-15 10:40:00,117.64,117.68,117.61,117.68,2100.0,102.1221,102.1568,102.0961,102.1568,2100.0
2015-04-15 10:45:00,117.68,117.68,117.61,117.66,2900.0,102.1568,102.1568,102.0961,102.1395,2900.0
2015-04-15 10:50:00,117.68,117.78,117.62,117.75,2500.0,102.1568,102.2436,102.1047,102.2176,2500.0
2015-04-15 10:55:00,117.73,117.77,117.72,117.77,3600.0,102.2002,102.2349,102.1915,102.2349,3600.0
2015-04-15 11:00:00,117.77,117.85,117.73,117.85,4000.0,102.2349,102.3044,102.2002,102.3044,4000.0
2015-04-15 11:05:00,117.81,117.86,117.77,117.86,4200.0,102.2697,102.3131,102.2349,102.3131,4200.0
2015-04-15 11:10:00,117.86,117.86,117.68,117.73,1900.0,102.3131,102.3131,102.1568,102.2002,1900.0
2015-04-15 11:15:00,117.7,117.73,117.65,117.66,3900.0,102.1742,102.2002,102.1308,102.1395,3900.0
2015-04-15 11:20:00,117.63,117.63,117.53,117.55,3400.0,102.1134,102.1134,102.0266,102.044,3400.0
2015-04-15 11:25:00,117.53,117.55,117.43,117.45,3100.0,102.0266,102.044,101.9398,101.9572,3100.0
2015-04-15 11:30:00,117.49,117.49,117.39,117.39,7100.0,101.9919,101.9919,101.9051,101.9051,7100.0
2015-04-15 11:35:00,117.4,117.42,117.31,117.33,3900.0,101.9138,101.9311,101.8356,101.853,3900.0
2015-04-15 11:40:00,117.33,117.37,117.3,117.32,5600.0,101.853,101.8877,101.8269,101.8443,5600.0
2015-04-15 11:45:00,117.32,117.32,117.27,117.27,2000.0,101.8443,101.8443,101.8009,101.8009,2000.0
2015-04-15 11:50:00,117.26,117.36,117.25,117.36,4700.0,101.7922,101.879,101.7835,101.879,4700.0
2015-04-15 11:55:00,117.33,117.38,117.3,117.38,4500.0,101.853,101.8964,101.8269,101.8964,4500.0
2015-04-15 12:00:00,117.41,117.41,117.36,117.38,2900.0,101.9224,101.9224,101.879,101.8964,2900.0
2015-04-15 12:05:00,117.36,117.37,117.28,117.31,10700.0,101.879,101.8877,101.8096,101.8356,10700.0
2015-04-15 12:10:00,117.32,117.37,117.32,117.36,2300.0,101.8443,101.8877,101.8443,101.879,2300.0
2015-04-15 12:15:00,117.36,117.36,117.32,117.34,2700.0,101.879,101.879,101.8443,101.8617,2700.0
2015-04-15 12:20:00,117.36,117.44,117.36,117.42,6800.0,101.879,101.9485,101.879,101.9311,6800.0
2015-04-15 12:25:00,117.41,117.41,117.35,117.4,3400.0,101.9224,101.9224,101.8703,101.9138,3400.0
2015-04-15 12:30:00,117.38,117.38,117.28,117.29,3600.0,101.8964,101.8964,101.8096,101.8183,3600.0
2015-04-15 12:35:00,117.27,117.33,117.25,117.33,3300.0,101.8009,101.853,101.7835,101.853,3300.0
2015-04-15 12:40:00,117.31,117.47,117.3,117.43,5400.0,101.8356,101.9745,101.8269,101.9398,5400.0
2015-04-15 12:45:00,117.44,117.65,117.44,117.58,3600.0,101.9485,102.1308,101.9485,102.07,3600.0
2015-04-15 12:50:00,117.59,117.61,117.51,117.54,12200.0,102.0787,102.0961,102.0092,102.0353,12200.0
2015-04-15 12:55:00,117.55,117.67,117.55,117.67,1900.0,102.044,102.1481,102.044,102.1481,1900.0
2015-04-15 13:00:00,117.72,117.85,117.71,117.83,5700.0,102.1915,102.3044,102.1829,102.287,5700.0
2015-04-15 13:05:00,117.8,117.87,117.76,117.76,4500.0,102.261,102.3218,102.2263,102.2263,4500.0
2015-04-15 13:10:00,117.79,117.85,117.79,117.85,2400.0,102.2523,102.3044,102.2523,102.3044,2400.0
2015-04-15 13:15:00,117.84,117.91,117.84,117.9,3800.0,102.2957,102.3565,102.2957,102.3478,3800.0
2015-04-15 13:20:00,117.9,117.9,117.82,117.89,2600.0,102.3478,102.3478,102.2784,102.3391,2600.0
2015-04-15 13:25:00,117.91,118.16,117.85,118.16,5200.0,102.3565,102.5735,102.3044,102.5735,5200.0
2015-04-15 13:30:00,118.14,118.17,117.88,117.94,5800.0,102.5561,102.5822,102.3304,102.3825,5800.0
2015-04-15 13:35:00,117.96,117.96,117.82,117.87,5500.0,102.3999,102.3999,102.2784,102.3218,5500.0
2015-04-15 13:40:00,117.83,117.94,117.83,117.86,2300.0,102.287,102.3825,102.287,102.3131,2300.0
2015-04-15 13:45:00,117.85,117.92,117.82,117.86,5500.0,102.3044,102.3652,102.2784,102.3131,5500.0
2015-04-15 13:50:00,117.85,117.86,117.82,117.86,2200.0,102.3044,102.3131,102.2784,102.3131,2200.0
2015-04-15 13:55:00,117.85,117.88,117.77,117.84,3400.0,102.3044,102.3304,102.2349,102.2957,3400.0
2015-04-15 14:00:00,117.85,118.06,117.85,118.06,3600.0,102.3044,102.4867,102.3044,102.4867,3600.0
2015-04-15 14:05:00,118.06,118.06,117.97,118.01,6300.0,102.4867,102.4867,102.4086,102.4433,6300.0
2015-04-15 14:10:00,117.99,118.04,117.85,117.88,4200.0,102.4259,102.4693,102.3044,102.3304,4200.0
2015-04-15 14:15:00,117.9,118.04,117.9,118.04,31100.0,102.3478,102.4693,102.3478,102.4693,31100.0
2015-04-15 14:20:00,118.02,118.04,117.84,117.92,31100.0,102.452,102.4693,102.2957,102.3652,31100.0
2015-04-15 14:25:00,117.91,117.91,117.85,117.89,4400.0,102.3565,102.3565,102.3044,102.3391,4400.0
2015-04-15 14:30:00,117.88,117.94,117.85,117.89,4500.0,102.3304,102.3825,102.3044,102.3391,4500.0
2015-04-15 14:35:00,117.86,117.86,117.79,117.85,5100.0,102.3131,102.3131,102.2523,102.3044,5100.0
2015-04-15 14:40:00,117.88,117.95,117.85,117.95,4600.0,102.3304,102.3912,102.3044,102.3912,4600.0
2015-04-15 14:45:00,117.95,117.99,117.91,117.97,4000.0,102.3912,102.4259,102.3565,102.4086,4000.0
2015-04-15 14:50:00,117.97,117.97,117.83,117.83,5600.0,102.4086,102.4086,102.287,102.287,5600.0
2015-04-15 14:55:00,117.82,117.83,117.78,117.81,4300.0,102.2784,102.287,102.2436,102.2697,4300.0
2015-04-15 15:00:00,117.81,117.87,117.77,117.83,5800.0,102.2697,102.3218,102.2349,102.287,5800.0
2015-04-15 15:05:00,117.86,117.86,117.75,117.8,5000.0,102.3131,102.3131,102.2176,102.261,5000.0
2015-04-15 15:10:00,117.78,117.79,117.6,117.62,5200.0,102.2436,102.2523,102.0874,102.1047,5200.0
2015-04-15 15:15:00,117.61,117.73,117.59,117.72,6700.0,102.0961,102.2002,102.0787,102.1915,6700.0
2015-04-15 15:20:00,117.73,117.77,117.65,117.65,5500.0,102.2002,102.2349,102.1308,102.1308,5500.0
2015-04-15 15:25:00,117.64,117.7,117.59,117.66,11000.0,102.1221,102.1742,102.0787,102.1395,11000.0
2015-04-15 15:30:00,117.66,117.7,117.61,117.62,14400.0,102.1395,102.1742,102.0961,102.1047,14400.0
2015-04-15 15:35:00,117.65,117.67,117.48,117.48,9900.0,102.1308,102.1481,101.9832,101.9832,9900.0
2015-04-15 15:40:00,117.5,117.64,117.49,117.6,8300.0,102.0006,102.1221,101.9919,102.0874,8300.0
2015-04-15 15:45:00,117.59,117.59,117.47,117.49,19800.0,102.0787,102.0787,101.9745,101.9919,19800.0
2015-04-15 15:50:00,117.5,117.52,117.44,117.52,25200.0,102.0006,102.0179,101.9485,102.0179,25200.0
2015-04-15 15:55:00,117.51,117.56,117.43,117.52,35500.0,102.0092,102.0526,101.9398,102.0179,35500.0
2015-04-16 09:30:00,117.54,117.74,117.3,117.39,19200.0,102.0353,102.2089,101.8269,101.9051,19200.0
2015-04-16 09:35:00,117.44,117.49,117.19,117.19,4300.0,101.9485,101.9919,101.7315,101.7315,4300.0
2015-04-16 09:40:00,117.26,117.32,117.22,117.22,1400.0,101.7922,101.8443,101.7575,101.7575,1400.0
2015-04-16 09:45:00,117.26,117.39,117.2,117.22,8200.0,101.7922,101.9051,101.7401,101.7575,8200.0
2015-04-16 09:50:00,117.2,117.22,117.16,117.18,4900.0,101.7401,101.7575,101.7054,101.7228,4900.0
2015-04-16 09:55:00,117.18,117.3,117.08,117.27,6700.0,101.7228,101.8269,101.636,101.8009,6700.0
2015-04-16 10:00:00,117.23,117.38,117.2,117.31,2800.0,101.7662,101.8964,101.7401,101.8356,2800.0
2015-04-16 10:05:00,117.36,117.38,117.26,117.29,1200.0,101.879,101.8964,101.7922,101.8183,1200.0
2015-04-16 10:10:00,117.27,117.46,117.27,117.39,3800.0,101.8009,101.9658,101.8009,101.9051,3800.0
2015-04-16 10:15:00,117.43,117.54,117.36,117.41,3500.0,101.9398,102.0353,101.879,101.9224,3500.0
2015-04-16 10:20:00,117.47,117.47,117.3,117.41,5700.0,101.9745,101.9745,101.8269,101.9224,5700.0
2015-04-16 10:25:00,117.46,117.46,117.37,117.45,3100.0,101.9658,101.9658,101.8877,101.9572,3100.0
2015-04-16 10:30:00,117.46,117.47,117.36,117.45,2700.0,101.9658,101.9745,101.879,101.9572,2700.0
2015-04-16 10:35:00,117.46,117.59,117.43,117.59,3200.0,101.9658,102.0787,101.9398,102.0787,3200.0
2015-04-16 10:40:00,117.63,117.75,117.63,117.75,2100.0,102.1134,102.2176,102.1134,102.2176,2100.0
2015-04-16 10:45:00,117.73,117.8,117.67,117.8,1800.0,102.2002,102.261,102.1481,102.261,1800.0
2015-04-16 10:50:00,117.79,117.8,117.71,117.8,6300.0,102.2523,102.261,102.1829,102.261,6300.0
2015-04-16 10:55:00,117.81,117.93,117.79,117.93,2600.0,102.2697,102.3738,102.2523,102.3738,2600.0
2015-04-16 11:00:00,117.92,117.97,117.9,117.92,5300.0,102.3652,102.4086,102.3478,102.3652,5300.0
2015-04-16 11:05:00,117.89,117.95,117.85,117.94,3600.0,102.3391,102.3912,102.3044,102.3825,3600.0
2015-04-16 11:10:00,117.94,117.95,117.86,117.89,3200.0,102.3825,102.3912,102.3131,102.3391,3200.0
2015-04-16 11:15:00,117.92,117.99,117.92,117.98,30700.0,102.3652,102.4259,102.3652,102.4172,30700.0
2015-04-16 11:20:00,117.97,117.98,117.92,117.94,41700.0,102.4086,102.4172,102.3652,102.3825,41700.0
2015-04-16 11:25:00,117.94,118.04,117.91,118.04,22500.0,102.3825,102.4693,102.3565,102.4693,22500.0
2015-04-16 11:30:00,118.03,118.03,117.96,117.99,2000.0,102.4606,102.4606,102.3999,102.4259,2000.0
2015-04-16 11:35:00,118.01,118.24,117.96,118.18,4100.0,102.4433,102.6429,102.3999,102.5909,4100.0
2015-04-16 11:40:00,118.16,118.16,117.98,117.98,2100.0,102.5735,102.5735,102.4172,102.4172,2100.0
2015-04-16 11:45:00,117.95,117.96,117.8,117.86,5000.0,102.3912,102.3999,102.261,102.3131,5000.0
2015-04-16 11:50:00,117.89,117.92,117.83,117.83,1600.0,102.3391,102.3652,102.287,102.287,1600.0
2015-04-16 11:55:00,117.82,117.83,117.69,117.79,5100.0,102.2784,102.287,102.1655,102.2523,5100.0
2015-04-16 12:00:00,117.77,117.84,117.76,117.79,2100.0,102.2349,102.2957,102.2263,102.2523,2100.0
2015-04-16 12:05:00,117.77,117.77,117.67,117.67,2200.0,102.2349,102.2349,102.1481,102.1481,2200.0
2015-04-16 12:10:00,117.69,117.69,117.55,117.62,3500.0,102.1655,102.1655,102.044,102.1047,3500.0
2015-04-16 12:15:00,117.65,117.65,117.43,117.43,3100.0,102.1308,102.1308,101.9398,101.9398,3100.0
2015-04-16 12:20:00,117.44,117.44,117.41,117.41,1500.0,101.9485,101.9485,101.9224,101.9224,1500.0
2015-04-16 12:25:00,117.4,117.41,117.32,117.35,1600.0,101.9138,101.9224,101.8443,101.8703,1600.0
2015-04-16 12:30:00,117.37,117.38,117.32,117.35,6600.0,101.8877,101.8964,101.8443,101.8703,6600.0
2015-04-16 12:35:00,117.43,117.43,117.35,117.35,1200.0,101.9398,101.9398,101.8703,101.8703,1200.0
2015-04-16 12:40:00,117.33,117.33,117.25,117.26,1000.0,101.853,101.853,101.7835,101.7922,1000.0
2015-04-16 12:45:00,117.32,117.32,117.26,117.27,2200.0,101.8443,101.8443,101.7922,101.8009,2200.0
2015-04-16 12:50:00,117.21,117.24,117.17,117.24,1700.0,101.7488,101.7749,101.7141,101.7749,1700.0
2015-04-16 12:55:00,117.24,117.35,117.23,117.35,2900.0,101.7749,101.8703,101.7662,101.8703,2900.0
2015-04-16 13:00:00,117.31,117.36,117.29,117.36,2400.0,101.8356,101.879,101.8183,101.879,2400.0
2015-04-16 13:05:00,117.36,117.36,117.28,117.28,4100.0,101.879,101.879,101.8096,101.8096,4100.0
2015-04-16 13:10:00,117.32,117.33,117.25,117.26,2100.0,101.8443,101.853,101.7835,101.7922,2100.0
2015-04-16 13:15:00,117.27,117.41,117.26,117.41,2700.0,101.8009,101.9224,101.7922,101.9224,2700.0
2015-04-16 13:20:00,117.4,117.4,117.27,117.27,3100.0,101.9138,101.9138,101.8009,101.8009,3100.0
2015-04-16 13:25:00,117.23,117.23,117.22,117.23,800.0,101.7662,101.7662,101.7575,101.7662,800.0
2015-04-16 13:30:00,117.17,117.33,117.17,117.33,5100.0,101.7141,101.853,101.7141,101.853,5100.0
2015-04-16 13:35:00,117.31,117.56,117.31,117.55,1900.0,101.8356,102.0526,101.8356,102.044,1900.0
2015-04-16 13:40:00,117.52,117.53,117.43,117.45,6700.0,102.0179,102.0266,101.9398,101.9572,6700.0
2015-04-16 13:45:00,117.49,117.65,117.45,117.64,10300.0,101.9919,102.1308,101.9572,102.1221,10300.0
2015-04-16 13:50:00,117.6,117.73,117.57,117.67,5200.0,102.0874,102.2002,102.0613,102.1481,5200.0
2015-04-16 13:55:00,117.69,117.71,117.67,117.7,4000.0,102.1655,102.1829,102.1481,102.1742,4000.0
2015-04-16 14:00:00,117.71,117.71,117.65,117.66,2400.0,102.1829,102.1829,102.1308,102.1395,2400.0
2015-04-16 14:05:00,117.63,117.65,117.48,117.48,5800.0,102.1134,102.1308,101.9832,101.9832,5800.0
2015-04-16 14:10:00,117.52,117.52,117.42,117.42,3100.0,102.0179,102.0179,101.9311,101.9311,3100.0
2015-04-16 14:15:00,117.42,117.42,117.31,117.39,6800.0,101.9311,101.9311,101.8356,101.9051,6800.0
2015-04-16 14:20:00,117.4,117.4,117.35,117.4,2200.0,101.9138,101.9138,101.8703,101.9138,2200.0
2015-04-16 14:25:00,117.4,117.52,117.4,117.52,1800.0,101.9138,102.0179,101.9138,102.0179,1800.0
2015-04-16 14:30:00,117.5,117.51,117.44,117.44,1800.0,102.0006,102.0092,101.9485,101.9485,1800.0
2015-04-16 14:35:00,117.46,117.51,117.39,117.39,5800.0,101.9658,102.0092,101.9051,101.9051,5800.0
2015-04-16 14:40:00,117.41,117.48,117.4,117.48,1500.0,101.9224,101.9832,101.9138,101.9832,1500.0
2015-04-16 14:45:00,117.47,117.52,117.36,117.45,6000.0,101.9745,102.0179,101.879,101.9572,6000.0
2015-04-16 14:50:00,117.47,117.53,117.43,117.53,1000.0,101.9745,102.0266,101.9398,102.0266,1000.0
2015-04-16 14:55:00,117.52,117.55,117.44,117.47,4000.0,102.0179,102.044,101.9485,101.9745,4000.0
2015-04-16 15:00:00,117.44,117.57,117.44,117.5,5900.0,101.9485,102.0613,101.9485,102.0006,5900.0
2015-04-16 15:05:00,117.49,117.55,117.49,117.5,6400.0,101.9919,102.044,101.9919,102.0006,6400.0
2015-04-16 15:10:00,117.51,117.58,117.43,117.53,22900.0,102.0092,102.07,101.9398,102.0266,22900.0
2015-04-16 15:15:00,117.56,117.56,117.51,117.52,6500.0,102.0526,102.0526,102.0092,102.0179,6500.0
2015-04-16 15:20:00,117.49,117.5,117.3,117.3,6500.0,101.9919,102.0006,101.8269,101.8269,6500.0
2015-04-16 15:25:00,117.28,117.4,117.25,117.37,7000.0,101.8096,101.9138,101.7835,101.8877,7000.0
2015-04-16 15:30:00,117.37,117.37,117.28,117.28,5300.0,101.8877,101.8877,101.8096,101.8096,5300.0
2015-04-16 15:35:00,117.31,117.42,117.3,117.36,17000.0,101.8356,101.9311,101.8269,101.879,17000.0
2015-04-16 15:40:00,117.37,117.38,117.22,117.32,12500.0,101.8877,101.8964,101.7575,101.8443,12500.0
2015-04-16 15:45:00,117.31,117.31,117.13,117.2,25600.0,101.8356,101.8356,101.6794,101.7401,25600.0
2015-04-16 15:50:00,117.21,117.29,117.19,117.25,24500.0,101.7488,101.8183,101.7315,101.7835,24500.0
2015-04-16 15:55:00,117.24,117.39,117.22,117.37,29000.0,101.7749,101.9051,101.7575,101.8877,29000.0
2015-04-17 09:30:00,116.55,116.58,116.2,116.26,65400.0,101.1759,101.2019,100.872,100.9241,65400.0
2015-04-17 09:35:00,116.37,116.51,116.3,116.4,9200.0,101.0196,101.1412,100.9589,101.0457,9200.0
2015-04-17 09:40:00,116.35,116.49,116.28,116.49,25000.0,101.0023,101.1238,100.9415,101.1238,25000.0
2015-04-17 09:45:00,116.47,116.53,116.24,116.52,4400.0,101.1064,101.1585,100.9068,101.1498,4400.0
2015-04-17 09:50:00,116.42,116.84,116.41,116.84,2900.0,101.063,101.4276,101.0543,101.4276,2900.0
2015-04-17 09:55:00,116.81,116.94,116.81,116.87,3300.0,101.4016,101.5144,101.4016,101.4537,3300.0
2015-04-17 10:00:00,116.83,116.94,116.65,116.65,6800.0,101.4189,101.5144,101.2627,101.2627,6800.0
2015-04-17 10:05:00,116.64,116.64,116.49,116.56,2700.0,101.254,101.254,101.1238,101.1846,2700.0
2015-04-17 10:10:00,116.51,116.54,116.33,116.42,6500.0,101.1412,101.1672,100.9849,101.063,6500.0
2015-04-17 10:15:00,116.42,116.47,116.36,116.36,2500.0,101.063,101.1064,101.0109,101.0109,2500.0
2015-04-17 10:20:00,116.38,116.38,116.26,116.3,2100.0,101.0283,101.0283,100.9241,100.9589,2100.0
2015-04-17 10:25:00,116.28,116.37,116.21,116.37,2700.0,100.9415,101.0196,100.8807,101.0196,2700.0
2015-04-17 10:30:00,116.35,116.43,116.25,116.43,3000.0,101.0023,101.0717,100.9154,101.0717,3000.0
2015-04-17 10:35:00,116.46,116.47,116.35,116.35,1900.0,101.0977,101.1064,101.0023,101.0023,1900.0
2015-04-17 10:40:00,116.39,116.52,116.35,116.42,15400.0,101.037,101.1498,101.0023,101.063,15400.0
2015-04-17 10:45:00,116.43,116.48,116.34,116.34,1700.0,101.0717,101.1151,100.9936,100.9936,1700.0
2015-04-17 10:50:00,116.36,116.41,116.31,116.31,1800.0,101.0109,101.0543,100.9675,100.9675,1800.0
2015-04-17 10:55:00,116.39,116.39,116.28,116.28,3100.0,101.037,101.037,100.9415,100.9415,3100.0
2015-04-17 11:00:00,116.33,116.33,116.12,116.15,6600.0,100.9849,100.9849,100.8026,100.8286,6600.0
2015-04-17 11:05:00,116.16,116.22,116.12,116.22,4800.0,100.8373,100.8894,100.8026,100.8894,4800.0
2015-04-17 11:10:00,116.22,116.24,116.18,116.21,2000.0,100.8894,100.9068,100.8547,100.8807,2000.0
2015-04-17 11:15:00,116.21,116.21,116.11,116.18,3200.0,100.8807,100.8807,100.7939,100.8547,3200.0
2015-04-17 11:20:00,116.18,116.24,116.16,116.16,7000.0,100.8547,100.9068,100.8373,100.8373,7000.0
2015-04-17 11:25:00,116.18,116.21,116.13,116.19,6200.0,100.8547,100.8807,100.8113,100.8634,6200.0
2015-04-17 11:30:00,116.2,116.2,116.11,116.13,2800.0,100.872,100.872,100.7939,100.8113,2800.0
2015-04-17 11:35:00,116.18,116.19,116.06,116.13,4600.0,100.8547,100.8634,100.7505,100.8113,4600.0
2015-04-17 11:40:00,116.11,116.13,116.06,116.1,2300.0,100.7939,100.8113,100.7505,100.7852,2300.0
2015-04-17 11:45:00,116.1,116.24,116.09,116.22,1500.0,100.7852,100.9068,100.7766,100.8894,1500.0
2015-04-17 11:50:00,116.25,116.42,116.23,116.42,2800.0,100.9154,101.063,100.8981,101.063,2800.0
2015-04-17 11:55:00,116.41,116.42,116.23,116.23,3200.0,101.0543,101.063,100.8981,100.8981,3200.0
2015-04-17 12:00:00,116.27,116.36,116.2,116.32,3100.0,100.9328,101.0109,100.872,100.9762,3100.0
2015-04-17 12:05:00,116.32,116.32,116.21,116.28,1200.0,100.9762,100.9762,100.8807,100.9415,1200.0
2015-04-17 12:10:00,116.29,116.4,116.23,116.4,2000.0,100.9502,101.0457,100.8981,101.0457,2000.0
2015-04-17 12:15:00,116.39,116.39,116.28,116.28,2800.0,101.037,101.037,100.9415,100.9415,2800.0
2015-04-17 12:20:00,116.35,116.42,116.35,116.35,3000.0,101.0023,101.063,101.0023,101.0023,3000.0
2015-04-17 12:25:00,116.29,116.33,116.25,116.32,2300.0,100.9502,100.9849,100.9154,100.9762,2300.0
2015-04-17 12:30:00,116.29,116.3,116.25,116.3,1900.0,100.9502,100.9589,100.9154,100.9589,1900.0
2015-04-17 12:35:00,116.34,116.43,116.31,116.43,2100.0,100.9936,101.0717,100.9675,101.0717,2100.0
2015-04-17 12:40:00,116.39,116.42,116.31,116.31,2100.0,101.037,101.063,100.9675,100.9675,2100.0
2015-04-17 12:45:00,116.35,116.35,116.31,116.35,1600.0,101.0023,101.0023,100.9675,101.0023,1600.0
2015-04-17 12:50:00,116.34,116.37,116.26,116.26,1600.0,100.9936,101.0196,100.9241,100.9241,1600.0
2015-04-17 12:55:00,116.26,116.39,116.26,116.38,27100.0,100.9241,101.037,100.9241,101.0283,27100.0
2015-04-17 13:00:00,116.39,116.47,116.35,116.47,2500.0,101.037,101.1064,101.0023,101.1064,2500.0
2015-04-17 13:05:00,116.49,116.5,116.44,116.5,2300.0,101.1238,101.1325,101.0804,101.1325,2300.0
2015-04-17 13:10:00,116.5,116.52,116.46,116.46,1900.0,101.1325,101.1498,101.0977,101.0977,1900.0
2015-04-17 13:15:00,116.49,116.49,116.43,116.48,1800.0,101.1238,101.1238,101.0717,101.1151,1800.0
2015-04-17 13:20:00,116.52,116.54,116.49,116.5,1700.0,101.1498,101.1672,101.1238,101.1325,1700.0
2015-04-17 13:25:00,116.49,116.51,116.4,116.48,6000.0,101.1238,101.1412,101.0457,101.1151,6000.0
2015-04-17 13:30:00,116.49,116.5,116.26,116.26,2900.0,101.1238,101.1325,100.9241,100.9241,2900.0
2015-04-17 13:35:00,116.22,116.31,116.21,116.27,2700.0,100.8894,100.9675,100.8807,100.9328,2700.0
2015-04-17 13:40:00,116.2,116.25,116.2,116.23,1500.0,100.872,100.9154,100.872,100.8981,1500.0
2015-04-17 13:45:00,116.26,116.27,116.13,116.2,3600.0,100.9241,100.9328,100.8113,100.872,3600.0
2015-04-17 13:50:00,116.19,116.19,115.9,115.95,12100.0,100.8634,100.8634,100.6116,100.655,12100.0
2015-04-17 13:55:00,115.9,115.97,115.84,115.88,6300.0,100.6116,100.6724,100.5595,100.5943,6300.0
2015-04-17 14:00:00,115.89,115.95,115.77,115.79,3000.0,100.6029,100.655,100.4988,100.5161,3000.0
2015-04-17 14:05:00,115.84,115.84,115.67,115.72,7400.0,100.5595,100.5595,100.412,100.4554,7400.0
2015-04-17 14:10:00,115.64,115.64,115.53,115.57,4100.0,100.3859,100.3859,100.2904,100.3251,4100.0
2015-04-17 14:15:00,115.59,115.65,115.43,115.58,3400.0,100.3425,100.3946,100.2036,100.3338,3400.0
2015-04-17 14:20:00,115.54,115.71,115.54,115.71,5700.0,100.2991,100.4467,100.2991,100.4467,5700.0
2015-04-17 14:25:00,115.71,115.75,115.61,115.68,5500.0,100.4467,100.4814,100.3599,100.4206,5500.0
2015-04-17 14:30:00,115.69,115.71,115.65,115.65,4300.0,100.4293,100.4467,100.3946,100.3946,4300.0
2015-04-17 14:35:00,115.63,115.73,115.54,115.68,3200.0,100.3772,100.464,100.2991,100.4206,3200.0
2015-04-17 14:40:00,115.7,115.75,115.66,115.75,3200.0,100.438,100.4814,100.4033,100.4814,3200.0
2015-04-17 14:45:00,115.73,115.75,115.64,115.64,4000.0,100.464,100.4814,100.3859,100.3859,4000.0
2015-04-17 14:50:00,115.6,115.66,115.59,115.6,2200.0,100.3512,100.4033,100.3425,100.3512,2200.0
2015-04-17 14:55:00,115.63,115.76,115.62,115.71,9100.0,100.3772,100.4901,100.3686,100.4467,9100.0
2015-04-17 15:00:00,115.74,115.82,115.73,115.8,4600.0,100.4727,100.5422,100.464,100.5248,4600.0
2015-04-17 15:05:00,115.78,115.81,115.71,115.75,5700.0,100.5074,100.5335,100.4467,100.4814,5700.0
2015-04-17 15:10:00,115.78,115.89,115.77,115.82,4600.0,100.5074,100.6029,100.4988,100.5422,4600.0
2015-04-17 15:15:00,115.82,115.84,115.73,115.74,2600.0,100.5422,100.5595,100.464,100.4727,2600.0
2015-04-17 15:20:00,115.73,115.75,115.62,115.66,4900.0,100.464,100.4814,100.3686,100.4033,4900.0
2015-04-17 15:25:00,115.67,115.81,115.64,115.78,5800.0,100.412,100.5335,100.3859,100.5074,5800.0
2015-04-17 15:30:00,115.8,116.09,115.79,116.09,6700.0,100.5248,100.7766,100.5161,100.7766,6700.0
2015-04-17 15:35:00,116.05,116.19,116.0,116.12,9500.0,100.7418,100.8634,100.6984,100.8026,9500.0
2015-04-17 15:40:00,116.12,116.15,116.05,116.12,6500.0,100.8026,100.8286,100.7418,100.8026,6500.0
2015-04-17 15:45:00,116.1,116.12,116.01,116.02,17400.0,100.7852,100.8026,100.7071,100.7158,17400.0
2015-04-17 15:50:00,116.01,116.02,115.95,115.95,14500.0,100.7071,100.7158,100.655,100.655,14500.0
2015-04-17 15:55:00,115.93,116.02,115.91,116.0,35500.0,100.6377,100.7158,100.6203,100.6984,35500.0
2015-04-20 09:30:00,116.65,116.99,116.52,116.74,28000.0,101.2627,101.5578,101.1498,101.3408,28000.0
2015-04-20 09:35:00,116.57,116.9,116.5,116.5,6700.0,101.1932,101.4797,101.1325,101.1325,6700.0
2015-04-20 09:40:00,116.53,116.54,116.42,116.45,1700.0,101.1585,101.1672,101.063,101.0891,1700.0
2015-04-20 09:45:00,116.47,116.8,116.47,116.68,5500.0,101.1064,101.3929,101.1064,101.2887,5500.0
2015-04-20 09:50:00,116.68,116.81,116.68,116.78,1800.0,101.2887,101.4016,101.2887,101.3755,1800.0
2015-04-20 09:55:00,116.74,116.78,116.7,116.78,2700.0,101.3408,101.3755,101.3061,101.3755,2700.0
2015-04-20 10:00:00,116.78,116.81,116.49,116.62,8300.0,101.3755,101.4016,101.1238,101.2366,8300.0
2015-04-20 10:05:00,116.53,116.56,116.53,116.54,1600.0,101.1585,101.1846,101.1585,101.1672,1600.0
2015-04-20 10:10:00,116.56,116.77,116.42,116.53,21200.0,101.1846,101.3669,101.063,101.1585,21200.0
2015-04-20 10:15:00,116.57,116.58,116.54,116.54,700.0,101.1932,101.2019,101.1672,101.1672,700.0
2015-04-20 10:20:00,116.54,116.71,116.54,116.71,2000.0,101.1672,101.3148,101.1672,101.3148,2000.0
2015-04-20 10:25:00,116.65,116.79,116.65,116.79,800.0,101.2627,101.3842,101.2627,101.3842,800.0
2015-04-20 10:30:00,116.81,116.83,116.76,116.77,2500.0,101.4016,101.4189,101.3582,101.3669,2500.0
2015-04-20 10:35:00,116.76,116.83,116.74,116.74,1800.0,101.3582,101.4189,101.3408,101.3408,1800.0
2015-04-20 10:40:00,116.79,116.81,116.74,116.74,700.0,101.3842,101.4016,101.3408,101.3408,700.0
2015-04-20 10:45:00,116.74,116.77,116.69,116.77,2600.0,101.3408,101.3669,101.2974,101.3669,2600.0
2015-04-20 10:50:00,116.73,116.85,116.72,116.85,1400.0,101.3321,101.4363,101.3235,101.4363,1400.0
2015-04-20 10:55:00,116.88,116.99,116.88,116.92,3400.0,101.4623,101.5578,101.4623,101.4971,3400.0
2015-04-20 11:00:00,116.92,117.0,116.9,116.98,3500.0,101.4971,101.5665,101.4797,101.5492,3500.0
2015-04-20 11:05:00,116.99,116.99,116.94,116.98,1400.0,101.5578,101.5578,101.5144,101.5492,1400.0
2015-04-20 11:10:00,116.97,117.02,116.8,116.82,33200.0,101.5405,101.5839,101.3929,101.4103,33200.0
2015-04-20 11:15:00,116.86,116.86,116.8,116.83,900.0,101.445,101.445,101.3929,101.4189,900.0
2015-04-20 11:20:00,116.83,116.83,116.74,116.77,4300.0,101.4189,101.4189,101.3408,101.3669,4300.0
2015-04-20 11:25:00,116.76,116.84,116.67,116.73,49800.0,101.3582,101.4276,101.28,101.3321,49800.0
2015-04-20 11:30:00,116.75,116.95,116.74,116.95,5000.0,101.3495,101.5231,101.3408,101.5231,5000.0
2015-04-20 11:35:00,116.97,117.09,116.95,117.01,5500.0,101.5405,101.6446,101.5231,101.5752,5500.0
2015-04-20 11:40:00,116.99,117.09,116.97,117.09,6300.0,101.5578,101.6446,101.5405,101.6446,6300.0
2015-04-20 11:45:00,117.03,117.03,116.96,117.0,2900.0,101.5926,101.5926,101.5318,101.5665,2900.0
2015-04-20 11:50:00,117.0,117.08,116.99,117.07,4000.0,101.5665,101.636,101.5578,101.6273,4000.0
2015-04-20 11:55:00,117.07,117.08,117.03,117.04,4300.0,101.6273,101.636,101.5926,101.6012,4300.0
2015-04-20 12:00:00,117.04,117.08,117.02,117.04,11700.0,101.6012,101.636,101.5839,101.6012,11700.0
2015-04-20 12:05:00,117.05,117.05,116.95,116.96,2100.0,101.6099,101.6099,101.5231,101.5318,2100.0
2015-04-20 12:10:00,116.88,116.88,116.85,116.86,400.0,101.4623,101.4623,101.4363,101.445,400.0
2015-04-20 12:15:00,116.83,116.83,116.72,116.75,3300.0,101.4189,101.4189,101.3235,101.3495,3300.0
2015-04-20 12:20:00,116.71,116.75,116.67,116.67,1800.0,101.3148,101.3495,101.28,101.28,1800.0
2015-04-20 12:25:00,116.68,116.71,116.63,116.64,3600.0,101.2887,101.3148,101.2453,101.254,3600.0
2015-04-20 12:30:00,116.63,116.63,116.47,116.49,6800.0,101.2453,101.2453,101.1064,101.1238,6800.0
2015-04-20 12:35:00,116.47,116.49,116.43,116.43,2000.0,101.1064,101.1238,101.0717,101.0717,2000.0
2015-04-20 12:40:00,116.46,116.46,116.39,116.39,500.0,101.0977,101.0977,101.037,101.037,500.0
2015-04-20 12:45:00,116.4,116.51,116.28,116.51,7100.0,101.0457,101.1412,100.9415,101.1412,7100.0
2015-04-20 12:50:00,116.47,116.47,116.45,116.45,400.0,101.1064,101.1064,101.0891,101.0891,400.0
2015-04-20 12:55:00,116.43,116.44,116.36,116.36,600.0,101.0717,101.0804,101.0109,101.0109,600.0
2015-04-20 13:00:00,116.4,116.4,116.29,116.32,1000.0,101.0457,101.0457,100.9502,100.9762,1000.0
2015-04-20 13:05:00,116.29,116.38,116.29,116.31,2100.0,100.9502,101.0283,100.9502,100.9675,2100.0
2015-04-20 13:10:00,116.31,116.4,116.31,116.36,2700.0,100.9675,101.0457,100.9675,101.0109,2700.0
2015-04-20 13:15:00,116.32,116.39,116.32,116.39,2000.0,100.9762,101.037,100.9762,101.037,2000.0
2015-04-20 13:20:00,116.39,116.4,116.34,116.34,3900.0,101.037,101.0457,100.9936,100.9936,3900.0
2015-04-20 13:25:00,116.26,116.4,116.26,116.4,1200.0,100.9241,101.0457,100.9241,101.0457,1200.0
2015-04-20 13:30:00,116.41,116.41,116.24,116.25,2300.0,101.0543,101.0543,100.9068,100.9154,2300.0
2015-04-20 13:35:00,116.23,116.31,116.2,116.31,1000.0,100.8981,100.9675,100.872,100.9675,1000.0
2015-04-20 13:40:00,116.25,116.27,116.24,116.25,1900.0,100.9154,100.9328,100.9068,100.9154,1900.0
2015-04-20 13:45:00,116.26,116.27,116.21,116.27,2300.0,100.9241,100.9328,100.8807,100.9328,2300.0
2015-04-20 13:50:00,116.25,116.31,116.25,116.27,1800.0,100.9154,100.9675,100.9154,100.9328,1800.0
2015-04-20 13:55:00,116.25,116.33,116.2,116.33,3300.0,100.9154,100.9849,100.872,100.9849,3300.0
2015-04-20 14:00:00,116.33,116.34,116.29,116.32,2100.0,100.9849,100.9936,100.9502,100.9762,2100.0
2015-04-20 14:05:00,116.33,116.36,116.3,116.3,1400.0,100.9849,101.0109,100.9589,100.9589,1400.0
2015-04-20 14:10:00,116.29,116.35,116.26,116.35,2900.0,100.9502,101.0023,100.9241,101.0023,2900.0
2015-04-20 14:15:00,116.3,116.37,116.28,116.32,4100.0,100.9589,101.0196,100.9415,100.9762,4100.0
2015-04-20 14:20:00,116.32,116.37,116.24,116.27,4200.0,100.9762,101.0196,100.9068,100.9328,4200.0
2015-04-20 14:25:00,116.25,116.27,116.22,116.26,1800.0,100.9154,100.9328,100.8894,100.9241,1800.0
2015-04-20 14:30:00,116.25,116.25,116.12,116.12,3000.0,100.9154,100.9154,100.8026,100.8026,3000.0
2015-04-20 14:35:00,116.12,116.24,116.12,116.24,2000.0,100.8026,100.9068,100.8026,100.9068,2000.0
2015-04-20 14:40:00,116.26,116.26,116.19,116.22,2600.0,100.9241,100.9241,100.8634,100.8894,2600.0
2015-04-20 14:45:00,116.22,116.29,116.22,116.29,2100.0,100.8894,100.9502,100.8894,100.9502,2100.0
2015-04-20 14:50:00,116.27,116.3,116.19,116.2,2500.0,100.9328,100.9589,100.8634,100.872,2500.0
2015-04-20 14:55:00,116.2,116.22,116.14,116.21,3900.0,100.872,100.8894,100.82,100.8807,3900.0
2015-04-20 15:00:00,116.21,116.31,116.19,116.31,2700.0,100.8807,100.9675,100.8634,100.9675,2700.0
2015-04-20 15:05:00,116.33,116.52,116.33,116.52,7900.0,100.9849,101.1498,100.9849,101.1498,7900.0
2015-04-20 15:10:00,116.52,116.54,116.49,116.54,1700.0,101.1498,101.1672,101.1238,101.1672,1700.0
2015-04-20 15:15:00,116.52,116.59,116.52,116.57,5700.0,101.1498,101.2106,101.1498,101.1932,5700.0
2015-04-20 15:20:00,116.56,116.57,116.53,116.54,6400.0,101.1846,101.1932,101.1585,101.1672,6400.0
2015-04-20 15:25:00,116.53,116.56,116.53,116.54,13500.0,101.1585,101.1846,101.1585,101.1672,13500.0
2015-04-20 15:30:00,116.53,116.6,116.52,116.58,7900.0,101.1585,101.2193,101.1498,101.2019,7900.0
2015-04-20 15:35:00,116.57,116.6,116.49,116.51,6900.0,101.1932,101.2193,101.1238,101.1412,6900.0
2015-04-20 15:40:00,116.44,116.48,116.4,116.4,5200.0,101.0804,101.1151,101.0457,101.0457,5200.0
2015-04-20 15:45:00,116.41,116.47,116.39,116.42,7400.0,101.0543,101.1064,101.037,101.063,7400.0
2015-04-20 15:50:00,116.42,116.45,116.41,116.45,9200.0,101.063,101.0891,101.0543,101.0891,9200.0
2015-04-20 15:55:00,116.46,116.53,116.43,116.45,14700.0,101.0977,101.1585,101.0717,101.0891,14700.0
2015-04-21 09:30:00,115.87,116.94,115.52,116.9,37300.0,100.5856,101.5144,100.2817,101.4797,37300.0
2015-04-21 09:35:00,116.89,117.7,116.89,117.7,21300.0,101.471,102.1742,101.471,102.1742,21300.0
2015-04-21 09:40:00,117.59,118.11,117.57,118.09,51600.0,102.0787,102.5301,102.0613,102.5127,51600.0
2015-04-21 09:45:00,118.04,118.11,117.78,117.8,37900.0,102.4693,102.5301,102.2436,102.261,37900.0
2015-04-21 09:50:00,117.89,118.13,117.77,117.89,43500.0,102.3391,102.5475,102.2349,102.3391,43500.0
2015-04-21 09:55:00,117.9,118.0,117.67,117.72,13100.0,102.3478,102.4346,102.1481,102.1915,13100.0
2015-04-21 10:00:00,117.7,117.94,117.69,117.83,11800.0,102.1742,102.3825,102.1655,102.287,11800.0
2015-04-21 10:05:00,117.82,117.82,117.45,117.45,11800.0,102.2784,102.2784,101.9572,101.9572,11800.0
2015-04-21 10:10:00,117.43,117.49,117.37,117.39,9200.0,101.9398,101.9919,101.8877,101.9051,9200.0
2015-04-21 10:15:00,117.39,117.66,117.39,117.61,9600.0,101.9051,102.1395,101.9051,102.0961,9600.0
2015-04-21 10:20:00,117.6,117.74,117.6,117.74,5200.0,102.0874,102.2089,102.0874,102.2089,5200.0
2015-04-21 10:25:00,117.7,117.81,117.52,117.52,11400.0,102.1742,102.2697,102.0179,102.0179,11400.0
2015-04-21 10:30:00,117.51,117.51,117.25,117.32,7500.0,102.0092,102.0092,101.7835,101.8443,7500.0
2015-04-21 10:35:00,117.32,117.39,117.26,117.26,20000.0,101.8443,101.9051,101.7922,101.7922,20000.0
2015-04-21 10:40:00,117.27,117.27,116.99,117.02,13700.0,101.8009,101.8009,101.5578,101.5839,13700.0
2015-04-21 10:45:00,116.99,117.07,116.98,117.02,10500.0,101.5578,101.6273,101.5492,101.5839,10500.0
2015-04-21 10:50:00,116.98,117.22,116.98,117.22,10100.0,101.5492,101.7575,101.5492,101.7575,10100.0
2015-04-21 10:55:00,117.22,117.44,117.22,117.42,11300.0,101.7575,101.9485,101.7575,101.9311,11300.0
2015-04-21 11:00:00,117.44,117.51,117.4,117.51,9400.0,101.9485,102.0092,101.9138,102.0092,9400.0
2015-04-21 11:05:00,117.53,117.69,117.53,117.68,5800.0,102.0266,102.1655,102.0266,102.1568,5800.0
2015-04-21 11:10:00,117.67,117.69,117.6,117.64,7500.0,102.1481,102.1655,102.0874,102.1221,7500.0
2015-04-21 11:15:00,117.62,117.78,117.62,117.76,4100.0,102.1047,102.2436,102.1047,102.2263,4100.0
2015-04-21 11:20:00,117.76,117.79,117.7,117.71,8700.0,102.2263,102.2523,102.1742,102.1829,8700.0
2015-04-21 11:25:00,117.69,117.69,117.55,117.55,7400.0,102.1655,102.1655,102.044,102.044,7400.0
2015-04-21 11:30:00,117.54,117.54,117.49,117.51,2500.0,102.0353,102.0353,101.9919,102.0092,2500.0
2015-04-21 11:35:00,117.49,117.49,117.33,117.35,6600.0,101.9919,101.9919,101.853,101.8703,6600.0
2015-04-21 11:40:00,117.34,117.34,117.05,117.05,23200.0,101.8617,101.8617,101.6099,101.6099,23200.0
2015-04-21 11:45:00,117.05,117.06,116.97,117.06,7700.0,101.6099,101.6186,101.5405,101.6186,7700.0
2015-04-21 11:50:00,117.07,117.14,116.99,117.14,8800.0,101.6273,101.688,101.5578,101.688,8800.0
2015-04-21 11:55:00,117.16,117.16,117.06,117.06,4500.0,101.7054,101.7054,101.6186,101.6186,4500.0
2015-04-21 12:00:00,117.06,117.06,116.94,116.97,7600.0,101.6186,101.6186,101.5144,101.5405,7600.0
2015-04-21 12:05:00,116.97,117.01,116.92,117.01,5600.0,101.5405,101.5752,101.4971,101.5752,5600.0
2015-04-21 12:10:00,117.02,117.14,117.01,117.14,3900.0,101.5839,101.688,101.5752,101.688,3900.0
2015-04-21 12:15:00,117.14,117.27,117.07,117.08,9700.0,101.688,101.8009,101.6273,101.636,9700.0
2015-04-21 12:20:00,117.08,117.08,116.98,117.03,3200.0,101.636,101.636,101.5492,101.5926,3200.0
2015-04-21 12:25:00,117.03,117.12,117.01,117.1,3800.0,101.5926,101.6707,101.5752,101.6533,3800.0
2015-04-21 12:30:00,117.08,117.08,116.93,116.97,3300.0,101.636,101.636,101.5058,101.5405,3300.0
2015-04-21 12:35:00,116.96,116.96,116.84,116.88,5400.0,101.5318,101.5318,101.4276,101.4623,5400.0
2015-04-21 12:40:00,116.88,116.88,116.74,116.74,3800.0,101.4623,101.4623,101.3408,101.3408,3800.0
2015-04-21 12:45:00,116.74,116.8,116.73,116.8,8200.0,101.3408,101.3929,101.3321,101.3929,8200.0
2015-04-21 12:50:00,116.75,117.02,116.75,117.02,5900.0,101.3495,101.5839,101.3495,101.5839,5900.0
2015-04-21 12:55:00,116.94,117.01,116.94,116.99,2200.0,101.5144,101.5752,101.5144,101.5578,2200.0
2015-04-21 13:00:00,117.01,117.04,116.95,116.97,5600.0,101.5752,101.6012,101.5231,101.5405,5600.0
2015-04-21 13:05:00,116.97,117.11,116.97,117.11,6700.0,101.5405,101.662,101.5405,101.662,6700.0
2015-04-21 13:10:00,117.09,117.21,117.04,117.21,3100.0,101.6446,101.7488,101.6012,101.7488,3100.0
2015-04-21 13:15:00,117.26,117.29,117.18,117.2,5100.0,101.7922,101.8183,101.7228,101.7401,5100.0
2015-04-21 13:20:00,117.22,117.41,117.18,117.41,4100.0,101.7575,101.9224,101.7228,101.9224,4100.0
2015-04-21 13:25:00,117.41,117.44,117.34,117.4,7100.0,101.9224,101.9485,101.8617,101.9138,7100.0
2015-04-21 13:30:00,117.43,117.43,117.29,117.3,5800.0,101.9398,101.9398,101.8183,101.8269,5800.0
2015-04-21 13:35:00,117.3,117.34,117.25,117.27,6300.0,101.8269,101.8617,101.7835,101.8009,6300.0
2015-04-21 13:40:00,117.26,117.41,117.23,117.41,19800.0,101.7922,101.9224,101.7662,101.9224,19800.0
2015-04-21 13:45:00,117.4,117.41,117.32,117.32,8700.0,101.9138,101.9224,101.8443,101.8443,8700.0
2015-04-21 13:50:00,117.33,117.45,117.32,117.45,5600.0,101.853,101.9572,101.8443,101.9572,5600.0
2015-04-21 13:55:00,117.43,117.53,117.41,117.53,9200.0,101.9398,102.0266,101.9224,102.0266,9200.0
2015-04-21 14:00:00,117.49,117.5,117.39,117.5,6700.0,101.9919,102.0006,101.9051,102.0006,6700.0
2015-04-21 14:05:00,117.51,117.51,117.33,117.51,5700.0,102.0092,102.0092,101.853,102.0092,5700.0
2015-04-21 14:10:00,117.49,117.52,117.47,117.47,6200.0,101.9919,102.0179,101.9745,101.9745,6200.0
2015-04-21 14:15:00,117.48,117.74,117.47,117.74,9600.0,101.9832,102.2089,101.9745,102.2089,9600.0
2015-04-21 14:20:00,117.73,117.74,117.64,117.66,7500.0,102.2002,102.2089,102.1221,102.1395,7500.0
2015-04-21 14:25:00,117.64,117.74,117.64,117.71,4700.0,102.1221,102.2089,102.1221,102.1829,4700.0
2015-04-21 14:30:00,117.72,117.79,117.59,117.59,6500.0,102.1915,102.2523,102.0787,102.0787,6500.0
2015-04-21 14:35:00,117.59,117.64,117.59,117.64,8200.0,102.0787,102.1221,102.0787,102.1221,8200.0
2015-04-21 14:40:00,117.65,117.67,117.61,117.62,7900.0,102.1308,102.1481,102.0961,102.1047,7900.0
2015-04-21 14:45:00,117.62,117.66,117.59,117.66,4600.0,102.1047,102.1395,102.0787,102.1395,4600.0
2015-04-21 14:50:00,117.67,117.67,117.61,117.62,6400.0,102.1481,102.1481,102.0961,102.1047,6400.0
2015-04-21 14:55:00,117.62,117.64,117.49,117.64,8600.0,102.1047,102.1221,101.9919,102.1221,8600.0
2015-04-21 15:00:00,117.64,117.65,117.53,117.54,10600.0,102.1221,102.1308,102.0266,102.0353,10600.0
2015-04-21 15:05:00,117.54,117.54,117.4,117.4,9600.0,102.0353,102.0353,101.9138,101.9138,9600.0
2015-04-21 15:10:00,117.42,117.42,117.32,117.34,6500.0,101.9311,101.9311,101.8443,101.8617,6500.0
2015-04-21 15:15:00,117.32,117.33,117.27,117.27,5700.0,101.8443,101.853,101.8009,101.8009,5700.0
2015-04-21 15:20:00,117.28,117.45,117.27,117.41,13000.0,101.8096,101.9572,101.8009,101.9224,13000.0
2015-04-21 15:25:00,117.4,117.4,117.2,117.22,7600.0,101.9138,101.9138,101.7401,101.7575,7600.0
2015-04-21 15:30:00,117.22,117.28,117.18,117.28,13900.0,101.7575,101.8096,101.7228,101.8096,13900.0
2015-04-21 15:35:00,117.26,117.42,117.26,117.42,19300.0,101.7922,101.9311,101.7922,101.9311,19300.0
2015-04-21 15:40:00,117.43,117.43,117.25,117.25,11700.0,101.9398,101.9398,101.7835,101.7835,11700.0
2015-04-21 15:45:00,117.25,117.27,117.17,117.21,17400.0,101.7835,101.8009,101.7141,101.7488,17400.0
2015-04-21 15:50:00,117.2,117.25,117.19,117.24,16400.0,101.7401,101.7835,101.7315,101.7749,16400.0
2015-04-21 15:55:00,117.25,117.29,117.23,117.25,26800.0,101.7835,101.8183,101.7662,101.7835,26800.0
2015-04-22 09:30:00,117.0,117.35,116.74,117.08,29500.0,101.5665,101.8703,101.3408,101.636,29500.0
2015-04-22 09:35:00,117.11,117.11,116.29,116.37,12100.0,101.662,101.662,100.9502,101.0196,12100.0
2015-04-22 09:40:00,116.35,116.55,116.13,116.36,14700.0,101.0023,101.1759,100.8113,101.0109,14700.0
2015-04-22 09:45:00,116.33,116.46,116.06,116.28,8400.0,100.9849,101.0977,100.7505,100.9415,8400.0
2015-04-22 09:50:00,116.34,116.34,115.98,115.98,4700.0,100.9936,100.9936,100.6811,100.6811,4700.0
2015-04-22 09:55:00,116.0,116.48,115.94,116.46,7400.0,100.6984,101.1151,100.6463,101.0977,7400.0
2015-04-22 10:00:00,116.46,116.58,116.31,116.51,18800.0,101.0977,101.2019,100.9675,101.1412,18800.0
2015-04-22 10:05:00,116.5,116.54,116.46,116.48,12600.0,101.1325,101.1672,101.0977,101.1151,12600.0
2015-04-22 10:10:00,116.46,116.71,116.45,116.57,9100.0,101.0977,101.3148,101.0891,101.1932,9100.0
2015-04-22 10:15:00,116.52,116.55,116.43,116.52,8300.0,101.1498,101.1759,101.0717,101.1498,8300.0
2015-04-22 10:20:00,116.54,116.63,116.46,116.56,5000.0,101.1672,101.2453,101.0977,101.1846,5000.0
2015-04-22 10:25:00,116.52,116.68,116.51,116.66,7900.0,101.1498,101.2887,101.1412,101.2714,7900.0
2015-04-22 10:30:00,116.56,116.57,116.3,116.33,6200.0,101.1846,101.1932,100.9589,100.9849,6200.0
2015-04-22 10:35:00,116.29,116.32,116.0,116.0,6800.0,100.9502,100.9762,100.6984,100.6984,6800.0
2015-04-22 10:40:00,116.0,116.32,115.95,116.3,11300.0,100.6984,100.9762,100.655,100.9589,11300.0
2015-04-22 10:45:00,116.33,116.52,116.15,116.46,47100.0,100.9849,101.1498,100.8286,101.0977,47100.0
2015-04-22 10:50:00,116.46,116.49,116.4,116.42,4100.0,101.0977,101.1238,101.0457,101.063,4100.0
2015-04-22 10:55:00,116.4,116.46,116.37,116.38,12400.0,101.0457,101.0977,101.0196,101.0283,12400.0
2015-04-22 11:00:00,116.43,116.43,116.16,116.16,9600.0,101.0717,101.0717,100.8373,100.8373,9600.0
2015-04-22 11:05:00,116.14,116.16,115.99,116.0,4800.0,100.82,100.8373,100.6897,100.6984,4800.0
2015-04-22 11:10:00,116.01,116.2,116.0,116.03,9300.0,100.7071,100.872,100.6984,100.7245,9300.0
2015-04-22 11:15:00,116.02,116.25,116.01,116.21,12400.0,100.7158,100.9154,100.7071,100.8807,12400.0
2015-04-22 11:20:00,116.22,116.24,116.16,116.19,10900.0,100.8894,100.9068,100.8373,100.8634,10900.0
2015-04-22 11:25:00,116.16,116.38,116.05,116.38,9600.0,100.8373,101.0283,100.7418,101.0283,9600.0
2015-04-22 11:30:00,116.38,116.49,116.38,116.4,9300.0,101.0283,101.1238,101.0283,101.0457,9300.0
2015-04-22 11:35:00,116.47,116.67,116.44,116.67,9800.0,101.1064,101.28,101.0804,101.28,9800.0
2015-04-22 11:40:00,116.63,116.67,116.4,116.43,2600.0,101.2453,101.28,101.0457,101.0717,2600.0
2015-04-22 11:45:00,116.43,116.51,116.41,116.41,6700.0,101.0717,101.1412,101.0543,101.0543,6700.0
2015-04-22 11:50:00,116.45,116.45,116.23,116.23,5800.0,101.0891,101.0891,100.8981,100.8981,5800.0
2015-04-22 11:55:00,116.2,116.47,116.19,116.47,29300.0,100.872,101.1064,100.8634,101.1064,29300.0
2015-04-22 12:00:00,116.49,116.49,116.19,116.19,5800.0,101.1238,101.1238,100.8634,100.8634,5800.0
2015-04-22 12:05:00,116.18,116.34,116.16,116.34,4100.0,100.8547,100.9936,100.8373,100.9936,4100.0
2015-04-22 12:10:00,116.35,116.39,116.32,116.33,1600.0,101.0023,101.037,100.9762,100.9849,1600.0
2015-04-22 12:15:00,116.28,116.28,116.14,116.15,2000.0,100.9415,100.9415,100.82,100.8286,2000.0
2015-04-22 12:20:00,116.13,116.3,116.13,116.3,1800.0,100.8113,100.9589,100.8113,100.9589,1800.0
2015-04-22 12:25:00,116.24,116.27,116.11,116.2,3000.0,100.9068,100.9328,100.7939,100.872,3000.0
2015-04-22 12:30:00,116.19,116.19,116.07,116.07,2000.0,100.8634,100.8634,100.7592,100.7592,2000.0
2015-04-22 12:35:00,116.07,116.17,116.07,116.1,3700.0,100.7592,100.846,100.7592,100.7852,3700.0
2015-04-22 12:40:00,116.08,116.13,116.06,116.13,1500.0,100.7679,100.8113,100.7505,100.8113,1500.0
2015-04-22 12:45:00,116.1,116.28,116.1,116.24,2400.0,100.7852,100.9415,100.7852,100.9068,2400.0
2015-04-22 12:50:00,116.27,116.37,116.25,116.36,3100.0,100.9328,101.0196,100.9154,101.0109,3100.0
2015-04-22 12:55:00,116.36,116.37,116.23,116.29,5700.0,101.0109,101.0196,100.8981,100.9502,5700.0
2015-04-22 13:00:00,116.3,116.38,116.3,116.32,2500.0,100.9589,101.0283,100.9589,100.9762,2500.0
2015-04-22 13:05:00,116.32,116.32,116.13,116.13,4000.0,100.9762,100.9762,100.8113,100.8113,4000.0
2015-04-22 13:10:00,116.13,116.16,116.05,116.05,7200.0,100.8113,100.8373,100.7418,100.7418,7200.0
2015-04-22 13:15:00,116.08,116.2,115.97,115.99,10400.0,100.7679,100.872,100.6724,100.6897,10400.0
2015-04-22 13:20:00,116.01,116.03,115.91,115.92,3900.0,100.7071,100.7245,100.6203,100.629,3900.0
2015-04-22 13:25:00,115.91,116.01,115.91,116.0,7300.0,100.6203,100.7071,100.6203,100.6984,7300.0
2015-04-22 13:30:00,116.0,116.03,115.98,116.0,7500.0,100.6984,100.7245,100.6811,100.6984,7500.0
2015-04-22 13:35:00,116.0,116.0,115.9,115.92,4300.0,100.6984,100.6984,100.6116,100.629,4300.0
2015-04-22 13:40:00,115.95,116.08,115.94,116.05,10900.0,100.655,100.7679,100.6463,100.7418,10900.0
2015-04-22 13:45:00,116.05,116.36,116.02,116.36,12700.0,100.7418,101.0109,100.7158,101.0109,12700.0
2015-04-22 13:50:00,116.36,116.38,116.07,116.07,13400.0,101.0109,101.0283,100.7592,100.7592,13400.0
2015-04-22 13:55:00,116.08,116.08,115.95,115.95,3900.0,100.7679,100.7679,100.655,100.655,3900.0
2015-04-22 14:00:00,115.98,116.02,115.95,115.99,6000.0,100.6811,100.7158,100.655,100.6897,6000.0
2015-04-22 14:05:00,116.0,116.04,115.97,116.01,12100.0,100.6984,100.7332,100.6724,100.7071,12100.0
2015-04-22 14:10:00,116.0,116.03,115.91,115.91,3500.0,100.6984,100.7245,100.6203,100.6203,3500.0
2015-04-22 14:15:00,115.91,115.98,115.91,115.91,6900.0,100.6203,100.6811,100.6203,100.6203,6900.0
2015-04-22 14:20:00,115.9,116.02,115.9,116.0,17200.0,100.6116,100.7158,100.6116,100.6984,17200.0
2015-04-22 14:25:00,116.01,116.09,116.0,116.07,5700.0,100.7071,100.7766,100.6984,100.7592,5700.0
2015-04-22 14:30:00,116.07,116.09,116.0,116.06,7300.0,100.7592,100.7766,100.6984,100.7505,7300.0
2015-04-22 14:35:00,116.04,116.07,116.04,116.05,4500.0,100.7332,100.7592,100.7332,100.7418,4500.0
2015-04-22 14:40:00,116.06,116.1,116.03,116.03,6100.0,100.7505,100.7852,100.7245,100.7245,6100.0
2015-04-22 14:45:00,116.02,116.14,116.0,116.14,11900.0,100.7158,100.82,100.6984,100.82,11900.0
2015-04-22 14:50:00,116.14,116.16,116.12,116.15,12600.0,100.82,100.8373,100.8026,100.8286,12600.0
2015-04-22 14:55:00,116.15,116.15,116.11,116.14,10000.0,100.8286,100.8286,100.7939,100.82,10000.0
2015-04-22 15:00:00,116.13,116.26,116.13,116.15,7000.0,100.8113,100.9241,100.8113,100.8286,7000.0
2015-04-22 15:05:00,116.13,116.17,116.12,116.14,9600.0,100.8113,100.846,100.8026,100.82,9600.0
2015-04-22 15:10:00,116.15,116.21,116.13,116.19,11000.0,100.8286,100.8807,100.8113,100.8634,11000.0
2015-04-22 15:15:00,116.19,116.29,116.19,116.24,9700.0,100.8634,100.9502,100.8634,100.9068,9700.0
2015-04-22 15:20:00,116.25,116.29,116.19,116.29,10400.0,100.9154,100.9502,100.8634,100.9502,10400.0
2015-04-22 15:25:00,116.27,116.34,116.23,116.31,12200.0,100.9328,100.9936,100.8981,100.9675,12200.0
2015-04-22 15:30:00,116.27,116.32,116.18,116.18,14300.0,100.9328,100.9762,100.8547,100.8547,14300.0
2015-04-22 15:35:00,116.2,116.21,116.09,116.21,15400.0,100.872,100.8807,100.7766,100.8807,15400.0
2015-04-22 15:40:00,116.21,116.22,116.04,116.1,25400.0,100.8807,100.8894,100.7332,100.7852,25400.0
2015-04-22 15:45:00,116.1,116.18,116.07,116.07,33300.0,100.7852,100.8547,100.7592,100.7592,33300.0
2015-04-22 15:50:00,116.08,116.09,116.0,116.0,30700.0,100.7679,100.7766,100.6984,100.6984,30700.0
2015-04-22 15:55:00,116.02,116.03,115.98,115.98,46900.0,100.7158,100.7245,100.6811,100.6811,46900.0
2015-04-23 09:30:00,115.46,116.2,115.25,115.91,24500.0,100.2297,100.872,100.0474,100.6203,24500.0
2015-04-23 09:35:00,115.76,115.76,115.52,115.67,1200.0,100.4901,100.4901,100.2817,100.412,1200.0
2015-04-23 09:40:00,115.62,115.69,115.49,115.69,12300.0,100.3686,100.4293,100.2557,100.4293,12300.0
2015-04-23 09:45:00,115.62,115.81,115.58,115.74,9400.0,100.3686,100.5335,100.3338,100.4727,9400.0
2015-04-23 09:50:00,115.74,115.85,115.73,115.76,4800.0,100.4727,100.5682,100.464,100.4901,4800.0
2015-04-23 09:55:00,115.79,115.8,115.68,115.7,4900.0,100.5161,100.5248,100.4206,100.438,4900.0
2015-04-23 10:00:00,115.69,115.95,115.62,115.83,5900.0,100.4293,100.655,100.3686,100.5509,5900.0
2015-04-23 10:05:00,115.9,115.96,115.81,115.96,7300.0,100.6116,100.6637,100.5335,100.6637,7300.0
2015-04-23 10:10:00,115.97,115.98,115.86,115.98,4600.0,100.6724,100.6811,100.5769,100.6811,4600.0
2015-04-23 10:15:00,116.08,116.18,115.98,116.06,5900.0,100.7679,100.8547,100.6811,100.7505,5900.0
2015-04-23 10:20:00,116.01,116.24,115.97,116.19,8100.0,100.7071,100.9068,100.6724,100.8634,8100.0
2015-04-23 10:25:00,116.22,116.41,116.22,116.37,3000.0,100.8894,101.0543,100.8894,101.0196,3000.0
2015-04-23 10:30:00,116.36,116.59,116.36,116.53,7600.0,101.0109,101.2106,101.0109,101.1585,7600.0
2015-04-23 10:35:00,116.54,116.56,116.42,116.48,8000.0,101.1672,101.1846,101.063,101.1151,8000.0
2015-04-23 10:40:00,116.43,116.73,116.43,116.51,8300.0,101.0717,101.3321,101.0717,101.1412,8300.0
2015-04-23 10:45:00,116.51,116.51,116.33,116.34,2400.0,101.1412,101.1412,100.9849,100.9936,2400.0
2015-04-23 10:50:00,116.38,116.38,116.09,116.15,6400.0,101.0283,101.0283,100.7766,100.8286,6400.0
2015-04-23 10:55:00,116.18,116.31,116.1,116.11,7500.0,100.8547,100.9675,100.7852,100.7939,7500.0
2015-04-23 11:00:00,116.09,116.17,116.09,116.17,1000.0,100.7766,100.846,100.7766,100.846,1000.0
2015-04-23 11:05:00,116.16,116.4,116.16,116.3,5500.0,100.8373,101.0457,100.8373,100.9589,5500.0
2015-04-23 11:10:00,116.27,116.3,116.22,116.27,7000.0,100.9328,100.9589,100.8894,100.9328,7000.0
2015-04-23 11:15:00,116.21,116.23,116.02,116.05,4300.0,100.8807,100.8981,100.7158,100.7418,4300.0
2015-04-23 11:20:00,116.04,116.18,116.0,116.18,11800.0,100.7332,100.8547,100.6984,100.8547,11800.0
2015-04-23 11:25:00,116.18,116.26,116.15,116.26,8800.0,100.8547,100.9241,100.8286,100.9241,8800.0
2015-04-23 11:30:00,116.23,116.27,116.08,116.19,16400.0,100.8981,100.9328,100.7679,100.8634,16400.0
2015-04-23 11:35:00,116.18,116.26,116.17,116.18,3600.0,100.8547,100.9241,100.846,100.8547,3600.0
2015-04-23 11:40:00,116.13,116.16,116.03,116.07,3400.0,100.8113,100.8373,100.7245,100.7592,3400.0
2015-04-23 11:45:00,116.05,116.06,115.98,116.01,4100.0,100.7418,100.7505,100.6811,100.7071,4100.0
2015-04-23 11:50:00,116.03,116.36,116.01,116.25,22600.0,100.7245,101.0109,100.7071,100.9154,22600.0
2015-04-23 11:55:00,116.25,116.34,116.23,116.25,17600.0,100.9154,100.9936,100.8981,100.9154,17600.0
2015-04-23 12:00:00,116.24,116.29,116.24,116.24,4800.0,100.9068,100.9502,100.9068,100.9068,4800.0
2015-04-23 12:05:00,116.24,116.27,116.21,116.27,7600.0,100.9068,100.9328,100.8807,100.9328,7600.0
2015-04-23 12:10:00,116.28,116.31,116.21,116.23,6400.0,100.9415,100.9675,100.8807,100.8981,6400.0
2015-04-23 12:15:00,116.23,116.26,115.99,116.0,23400.0,100.8981,100.9241,100.6897,100.6984,23400.0
2015-04-23 12:20:00,116.02,116.33,116.02,116.31,13700.0,100.7158,100.9849,100.7158,100.9675,13700.0
2015-04-23 12:25:00,116.3,116.5,116.3,116.48,3900.0,100.9589,101.1325,100.9589,101.1151,3900.0
2015-04-23 12:30:00,116.48,116.49,116.2,116.25,6400.0,101.1151,101.1238,100.872,100.9154,6400.0
2015-04-23 12:35:00,116.21,116.35,116.2,116.25,15400.0,100.8807,101.0023,100.872,100.9154,15400.0
2015-04-23 12:40:00,116.31,116.36,116.2,116.21,17800.0,100.9675,101.0109,100.872,100.8807,17800.0
2015-04-23 12:45:00,116.21,116.25,116.2,116.23,2600.0,100.8807,100.9154,100.872,100.8981,2600.0
2015-04-23 12:50:00,116.26,116.28,116.2,116.21,2500.0,100.9241,100.9415,100.872,100.8807,2500.0
2015-04-23 12:55:00,116.27,116.27,116.25,116.25,1900.0,100.9328,100.9328,100.9154,100.9154,1900.0
2015-04-23 13:00:00,116.24,116.25,116.16,116.2,3900.0,100.9068,100.9154,100.8373,100.872,3900.0
2015-04-23 13:05:00,116.2,116.22,116.08,116.08,6100.0,100.872,100.8894,100.7679,100.7679,6100.0
2015-04-23 13:10:00,116.08,116.1,115.98,116.0,23700.0,100.7679,100.7852,100.6811,100.6984,23700.0
2015-04-23 13:15:00,116.0,116.1,116.0,116.05,20000.0,100.6984,100.7852,100.6984,100.7418,20000.0
2015-04-23 13:20:00,116.06,116.08,115.91,115.92,17500.0,100.7505,100.7679,100.6203,100.629,17500.0
2015-04-23 13:25:00,115.95,116.23,115.94,116.22,25900.0,100.655,100.8981,100.6463,100.8894,25900.0
2015-04-23 13:30:00,116.26,116.38,116.25,116.37,4900.0,100.9241,101.0283,100.9154,101.0196,4900.0
2015-04-23 13:35:00,116.39,116.42,116.32,116.42,7100.0,101.037,101.063,100.9762,101.063,7100.0
2015-04-23 13:40:00,116.41,116.54,116.41,116.5,7700.0,101.0543,101.1672,101.0543,101.1325,7700.0
2015-04-23 13:45:00,116.49,116.61,116.46,116.61,6200.0,101.1238,101.228,101.0977,101.228,6200.0
2015-04-23 13:50:00,116.6,116.7,116.5,116.68,7900.0,101.2193,101.3061,101.1325,101.2887,7900.0
2015-04-23 13:55:00,116.66,116.87,116.61,116.61,12000.0,101.2714,101.4537,101.228,101.228,12000.0
2015-04-23 14:00:00,116.61,116.64,116.38,116.41,5400.0,101.228,101.254,101.0283,101.0543,5400.0
2015-04-23 14:05:00,116.43,116.43,116.39,116.4,2200.0,101.0717,101.0717,101.037,101.0457,2200.0
2015-04-23 14:10:00,116.39,116.39,116.28,116.29,8400.0,101.037,101.037,100.9415,100.9502,8400.0
2015-04-23 14:15:00,116.29,116.29,116.22,116.22,2200.0,100.9502,100.9502,100.8894,100.8894,2200.0
2015-04-23 14:20:00,116.21,116.21,115.98,115.98,7100.0,100.8807,100.8807,100.6811,100.6811,7100.0
2015-04-23 14:25:00,115.96,116.02,115.91,116.02,4600.0,100.6637,100.7158,100.6203,100.7158,4600.0
2015-04-23 14:30:00,116.01,116.08,116.01,116.03,3400.0,100.7071,100.7679,100.7071,100.7245,3400.0
2015-04-23 14:35:00,116.01,116.02,115.91,115.92,2000.0,100.7071,100.7158,100.6203,100.629,2000.0
2015-04-23 14:40:00,115.92,116.0,115.9,115.98,8700.0,100.629,100.6984,100.6116,100.6811,8700.0
2015-04-23 14:45:00,115.98,116.02,115.96,116.0,4900.0,100.6811,100.7158,100.6637,100.6984,4900.0
2015-04-23 14:50:00,115.99,116.0,115.92,115.93,5900.0,100.6897,100.6984,100.629,100.6377,5900.0
2015-04-23 14:55:00,115.95,116.03,115.95,115.95,5100.0,100.655,100.7245,100.655,100.655,5100.0
2015-04-23 15:00:00,115.95,115.97,115.93,115.93,3800.0,100.655,100.6724,100.6377,100.6377,3800.0
2015-04-23 15:05:00,115.92,116.07,115.91,116.06,10100.0,100.629,100.7592,100.6203,100.7505,10100.0
2015-04-23 15:10:00,116.06,116.1,116.04,116.1,3700.0,100.7505,100.7852,100.7332,100.7852,3700.0
2015-04-23 15:15:00,116.11,116.21,116.1,116.19,4100.0,100.7939,100.8807,100.7852,100.8634,4100.0
2015-04-23 15:20:00,116.2,116.25,116.18,116.24,6400.0,100.872,100.9154,100.8547,100.9068,6400.0
2015-04-23 15:25:00,116.23,116.32,116.22,116.31,4000.0,100.8981,100.9762,100.8894,100.9675,4000.0
2015-04-23 15:30:00,116.29,116.29,116.09,116.09,5200.0,100.9502,100.9502,100.7766,100.7766,5200.0
2015-04-23 15:35:00,116.06,116.09,116.01,116.02,7900.0,100.7505,100.7766,100.7071,100.7158,7900.0
2015-04-23 15:40:00,116.0,116.06,115.9,115.99,14000.0,100.6984,100.7505,100.6116,100.6897,14000.0
2015-04-23 15:45:00,115.99,116.07,115.97,115.98,19000.0,100.6897,100.7592,100.6724,100.6811,19000.0
2015-04-23 15:50:00,115.99,116.01,115.91,116.01,27700.0,100.6897,100.7071,100.6203,100.7071,27700.0
2015-04-23 15:55:00,116.01,116.04,115.99,116.0,43300.0,100.7071,100.7332,100.6897,100.6984,43300.0
2015-04-24 09:30:00,115.92,116.2,115.92,116.04,13900.0,100.629,100.872,100.629,100.7332,13900.0
2015-04-24 09:35:00,115.99,116.02,115.68,115.83,6800.0,100.6897,100.7158,100.4206,100.5509,6800.0
2015-04-24 09:40:00,115.76,115.88,115.67,115.86,6200.0,100.4901,100.5943,100.412,100.5769,6200.0
2015-04-24 09:45:00,115.85,115.95,115.74,115.93,7400.0,100.5682,100.655,100.4727,100.6377,7400.0
2015-04-24 09:50:00,115.96,116.06,115.88,115.94,1700.0,100.6637,100.7505,100.5943,100.6463,1700.0
2015-04-24 09:55:00,115.91,116.12,115.41,115.5,16300.0,100.6203,100.8026,100.1863,100.2644,16300.0
2015-04-24 10:00:00,115.5,115.86,115.5,115.8,4200.0,100.2644,100.5769,100.2644,100.5248,4200.0
2015-04-24 10:05:00,115.74,115.84,115.6,115.81,4400.0,100.4727,100.5595,100.3512,100.5335,4400.0
2015-04-24 10:10:00,115.76,115.83,115.71,115.73,5500.0,100.4901,100.5509,100.4467,100.464,5500.0
2015-04-24 10:15:00,115.72,115.82,115.62,115.63,5100.0,100.4554,100.5422,100.3686,100.3772,5100.0
2015-04-24 10:20:00,115.69,115.76,115.62,115.65,5500.0,100.4293,100.4901,100.3686,100.3946,5500.0
2015-04-24 10:25:00,115.65,115.82,115.63,115.79,7900.0,100.3946,100.5422,100.3772,100.5161,7900.0
2015-04-24 10:30:00,115.79,115.89,115.71,115.78,12000.0,100.5161,100.6029,100.4467,100.5074,12000.0
2015-04-24 10:35:00,115.75,115.83,115.71,115.83,4200.0,100.4814,100.5509,100.4467,100.5509,4200.0
2015-04-24 10:40:00,115.81,115.81,115.71,115.73,4200.0,100.5335,100.5335,100.4467,100.464,4200.0
2015-04-24 10:45:00,115.7,115.76,115.68,115.69,5400.0,100.438,100.4901,100.4206,100.4293,5400.0
2015-04-24 10:50:00,115.69,115.7,115.58,115.61,5700.0,100.4293,100.438,100.3338,100.3599,5700.0
2015-04-24 10:55:00,115.61,115.71,115.59,115.7,4800.0,100.3599,100.4467,100.3425,100.438,4800.0
2015-04-24 11:00:00,115.7,115.83,115.69,115.82,7100.0,100.438,100.5509,100.4293,100.5422,7100.0
2015-04-24 11:05:00,115.82,115.9,115.82,115.89,1600.0,100.5422,100.6116,100.5422,100.6029,1600.0
2015-04-24 11:10:00,115.89,115.95,115.85,115.88,3900.0,100.6029,100.655,100.5682,100.5943,3900.0
2015-04-24 11:15:00,115.89,115.89,115.76,115.78,3800.0,100.6029,100.6029,100.4901,100.5074,3800.0
2015-04-24 11:20:00,115.75,115.78,115.73,115.78,2200.0,100.4814,100.5074,100.464,100.5074,2200.0
2015-04-24 11:25:00,115.8,115.87,115.79,115.87,1400.0,100.5248,100.5856,100.5161,100.5856,1400.0
2015-04-24 11:30:00,115.86,115.87,115.81,115.81,1000.0,100.5769,100.5856,100.5335,100.5335,1000.0
2015-04-24 11:35:00,115.76,115.82,115.73,115.79,2500.0,100.4901,100.5422,100.464,100.5161,2500.0
2015-04-24 11:40:00,115.79,115.82,115.77,115.81,2400.0,100.5161,100.5422,100.4988,100.5335,2400.0
2015-04-24 11:45:00,115.8,115.83,115.78,115.78,1100.0,100.5248,100.5509,100.5074,100.5074,1100.0
2015-04-24 11:50:00,115.77,115.8,115.66,115.66,3300.0,100.4988,100.5248,100.4033,100.4033,3300.0
2015-04-24 11:55:00,115.67,115.81,115.67,115.79,3000.0,100.412,100.5335,100.412,100.5161,3000.0
2015-04-24 12:00:00,115.82,115.82,115.78,115.79,2100.0,100.5422,100.5422,100.5074,100.5161,2100.0
2015-04-24 12:05:00,115.78,115.88,115.77,115.84,1800.0,100.5074,100.5943,100.4988,100.5595,1800.0
2015-04-24 12:10:00,115.84,115.85,115.83,115.85,900.0,100.5595,100.5682,100.5509,100.5682,900.0
2015-04-24 12:15:00,115.83,115.84,115.77,115.82,2500.0,100.5509,100.5595,100.4988,100.5422,2500.0
2015-04-24 12:20:00,115.85,115.86,115.82,115.84,1600.0,100.5682,100.5769,100.5422,100.5595,1600.0
2015-04-24 12:25:00,115.86,115.88,115.86,115.88,1000.0,100.5769,100.5943,100.5769,100.5943,1000.0
2015-04-24 12:30:00,115.86,115.94,115.85,115.94,1800.0,100.5769,100.6463,100.5682,100.6463,1800.0
2015-04-24 12:35:00,115.94,115.94,115.87,115.87,1700.0,100.6463,100.6463,100.5856,100.5856,1700.0
2015-04-24 12:40:00,115.88,115.88,115.74,115.74,1500.0,100.5943,100.5943,100.4727,100.4727,1500.0
2015-04-24 12:45:00,115.74,115.74,115.64,115.68,2900.0,100.4727,100.4727,100.3859,100.4206,2900.0
2015-04-24 12:50:00,115.72,115.74,115.69,115.7,2200.0,100.4554,100.4727,100.4293,100.438,2200.0
2015-04-24 12:55:00,115.73,115.73,115.7,115.7,600.0,100.464,100.464,100.438,100.438,600.0
2015-04-24 13:00:00,115.69,115.76,115.66,115.76,1900.0,100.4293,100.4901,100.4033,100.4901,1900.0
2015-04-24 13:05:00,115.74,115.74,115.6,115.67,3700.0,100.4727,100.4727,100.3512,100.412,3700.0
2015-04-24 13:10:00,115.71,115.72,115.7,115.71,900.0,100.4467,100.4554,100.438,100.4467,900.0
2015-04-24 13:15:00,115.71,115.71,115.63,115.7,900.0,100.4467,100.4467,100.3772,100.438,900.0
2015-04-24 13:20:00,115.69,115.69,115.63,115.66,1900.0,100.4293,100.4293,100.3772,100.4033,1900.0
2015-04-24 13:25:00,115.66,115.67,115.66,115.66,500.0,100.4033,100.412,100.4033,100.4033,500.0
2015-04-24 13:30:00,115.66,115.74,115.66,115.73,3300.0,100.4033,100.4727,100.4033,100.464,3300.0
2015-04-24 13:35:00,115.72,115.78,115.72,115.74,1900.0,100.4554,100.5074,100.4554,100.4727,1900.0
2015-04-24 13:40:00,115.73,115.77,115.72,115.77,1300.0,100.464,100.4988,100.4554,100.4988,1300.0
2015-04-24 13:45:00,115.75,115.78,115.73,115.73,1800.0,100.4814,100.5074,100.464,100.464,1800.0
2015-04-24 13:50:00,115.72,115.73,115.62,115.68,8200.0,100.4554,100.464,100.3686,100.4206,8200.0
2015-04-24 13:55:00,115.69,115.74,115.68,115.7,1800.0,100.4293,100.4727,100.4206,100.438,1800.0
2015-04-24 14:00:00,115.7,115.7,115.63,115.65,2900.0,100.438,100.438,100.3772,100.3946,2900.0
2015-04-24 14:05:00,115.63,115.63,115.49,115.49,3800.0,100.3772,100.3772,100.2557,100.2557,3800.0
2015-04-24 14:10:00,115.48,115.56,115.48,115.54,1600.0,100.247,100.3165,100.247,100.2991,1600.0
2015-04-24 14:15:00,115.54,115.54,115.36,115.36,2800.0,100.2991,100.2991,100.1428,100.1428,2800.0
2015-04-24 14:20:00,115.37,115.49,115.37,115.49,2900.0,100.1515,100.2557,100.1515,100.2557,2900.0
2015-04-24 14:25:00,115.49,115.54,115.47,115.53,3000.0,100.2557,100.2991,100.2383,100.2904,3000.0
2015-04-24 14:30:00,115.55,115.57,115.46,115.48,1900.0,100.3078,100.3251,100.2297,100.247,1900.0
2015-04-24 14:35:00,115.47,115.56,115.45,115.54,3500.0,100.2383,100.3165,100.221,100.2991,3500.0
2015-04-24 14:40:00,115.52,115.55,115.49,115.55,1800.0,100.2817,100.3078,100.2557,100.3078,1800.0
2015-04-24 14:45:00,115.52,115.53,115.37,115.42,4800.0,100.2817,100.2904,100.1515,100.1949,4800.0
2015-04-24 14:50:00,115.4,115.4,115.26,115.28,4300.0,100.1776,100.1776,100.056,100.0734,4300.0
2015-04-24 14:55:00,115.27,115.47,115.27,115.45,6400.0,100.0647,100.2383,100.0647,100.221,6400.0
2015-04-24 15:00:00,115.46,115.5,115.39,115.42,6600.0,100.2297,100.2644,100.1689,100.1949,6600.0
2015-04-24 15:05:00,115.46,115.46,115.38,115.4,4100.0,100.2297,100.2297,100.1602,100.1776,4100.0
2015-04-24 15:10:00,115.4,115.51,115.38,115.5,2800.0,100.1776,100.2731,100.1602,100.2644,2800.0
2015-04-24 15:15:00,115.49,115.49,115.44,115.44,2500.0,100.2557,100.2557,100.2123,100.2123,2500.0
2015-04-24 15:20:00,115.45,115.55,115.45,115.51,4200.0,100.221,100.3078,100.221,100.2731,4200.0
2015-04-24 15:25:00,115.51,115.52,115.46,115.49,4300.0,100.2731,100.2817,100.2297,100.2557,4300.0
2015-04-24 15:30:00,115.5,115.51,115.41,115.45,6400.0,100.2644,100.2731,100.1863,100.221,6400.0
2015-04-24 15:35:00,115.47,115.56,115.47,115.5,4600.0,100.2383,100.3165,100.2383,100.2644,4600.0
2015-04-24 15:40:00,115.51,115.55,115.48,115.48,14700.0,100.2731,100.3078,100.247,100.247,14700.0
2015-04-24 15:45:00,115.47,115.5,115.39,115.46,33000.0,100.2383,100.2644,100.1689,100.2297,33000.0
2015-04-24 15:50:00,115.47,115.49,115.42,115.46,28700.0,100.2383,100.2557,100.1949,100.2297,28700.0
2015-04-24 15:55:00,115.45,115.66,115.42,115.63,92100.0,100.221,100.4033,100.1949,100.3772,92100.0
2015-04-27 09:30:00,115.96,116.14,115.8,115.8,16100.0,100.6637,100.82,100.5248,100.5248,16100.0
2015-04-27 09:35:00,115.91,116.15,115.57,115.57,12800.0,100.6203,100.8286,100.3251,100.3251,12800.0
2015-04-27 09:40:00,115.64,115.85,115.62,115.85,3800.0,100.3859,100.5682,100.3686,100.5682,3800.0
2015-04-27 09:45:00,115.8,115.88,115.69,115.69,3400.0,100.5248,100.5943,100.4293,100.4293,3400.0
2015-04-27 09:50:00,115.73,115.77,115.63,115.72,4100.0,100.464,100.4988,100.3772,100.4554,4100.0
2015-04-27 09:55:00,115.69,115.82,115.68,115.82,9300.0,100.4293,100.5422,100.4206,100.5422,9300.0
2015-04-27 10:00:00,115.74,116.1,115.74,116.1,9500.0,100.4727,100.7852,100.4727,100.7852,9500.0
2015-04-27 10:05:00,116.1,116.2,116.02,116.13,7000.0,100.7852,100.872,100.7158,100.8113,7000.0
2015-04-27 10:10:00,116.08,116.11,116.03,116.06,11300.0,100.7679,100.7939,100.7245,100.7505,11300.0
2015-04-27 10:15:00,116.06,116.25,116.02,116.25,4100.0,100.7505,100.9154,100.7158,100.9154,4100.0
2015-04-27 10:20:00,116.27,116.35,116.25,116.33,2300.0,100.9328,101.0023,100.9154,100.9849,2300.0
2015-04-27 10:25:00,116.28,116.37,116.27,116.35,3500.0,100.9415,101.0196,100.9328,101.0023,3500.0
2015-04-27 10:30:00,116.33,116.38,116.28,116.29,5500.0,100.9849,101.0283,100.9415,100.9502,5500.0
2015-04-27 10:35:00,116.27,116.29,116.19,116.28,10600.0,100.9328,100.9502,100.8634,100.9415,10600.0
2015-04-27 10:40:00,116.29,116.36,116.26,116.35,6800.0,100.9502,101.0109,100.9241,101.0023,6800.0
2015-04-27 10:45:00,116.36,116.37,116.27,116.27,4500.0,101.0109,101.0196,100.9328,100.9328,4500.0
2015-04-27 10:50:00,116.28,116.28,116.15,116.18,6100.0,100.9415,100.9415,100.8286,100.8547,6100.0
2015-04-27 10:55:00,116.2,116.26,116.1,116.15,5800.0,100.872,100.9241,100.7852,100.8286,5800.0
2015-04-27 11:00:00,116.13,116.13,115.96,115.96,7900.0,100.8113,100.8113,100.6637,100.6637,7900.0
2015-04-27 11:05:00,115.97,115.97,115.9,115.9,2600.0,100.6724,100.6724,100.6116,100.6116,2600.0
2015-04-27 11:10:00,115.94,116.27,115.92,116.27,10600.0,100.6463,100.9328,100.629,100.9328,10600.0
2015-04-27 11:15:00,116.23,116.26,116.19,116.24,4200.0,100.8981,100.9241,100.8634,100.9068,4200.0
2015-04-27 11:20:00,116.24,116.43,116.24,116.43,3200.0,100.9068,101.0717,100.9068,101.0717,3200.0
2015-04-27 11:25:00,116.43,116.43,116.35,116.35,3700.0,101.0717,101.0717,101.0023,101.0023,3700.0
2015-04-27 11:30:00,116.33,116.5,116.32,116.47,20500.0,100.9849,101.1325,100.9762,101.1064,20500.0
2015-04-27 11:35:00,116.45,116.47,116.31,116.32,2400.0,101.0891,101.1064,100.9675,100.9762,2400.0
2015-04-27 11:40:00,116.32,116.38,116.23,116.29,23600.0,100.9762,101.0283,100.8981,100.9502,23600.0
2015-04-27 11:45:00,116.26,116.29,116.18,116.22,4700.0,100.9241,100.9502,100.8547,100.8894,4700.0
2015-04-27 11:50:00,116.25,116.25,116.13,116.17,2200.0,100.9154,100.9154,100.8113,100.846,2200.0
2015-04-27 11:55:00,116.2,116.22,116.14,116.22,2800.0,100.872,100.8894,100.82,100.8894,2800.0
2015-04-27 12:00:00,116.24,116.24,116.16,116.16,3200.0,100.9068,100.9068,100.8373,100.8373,3200.0
2015-04-27 12:05:00,116.15,116.16,116.09,116.11,2700.0,100.8286,100.8373,100.7766,100.7939,2700.0
2015-04-27 12:10:00,116.09,116.18,116.03,116.16,25200.0,100.7766,100.8547,100.7245,100.8373,25200.0
2015-04-27 12:15:00,116.15,116.18,116.07,116.07,4400.0,100.8286,100.8547,100.7592,100.7592,4400.0
2015-04-27 12:20:00,116.07,116.1,116.01,116.1,6200.0,100.7592,100.7852,100.7071,100.7852,6200.0
2015-04-27 12:25:00,116.1,116.2,116.1,116.16,4500.0,100.7852,100.872,100.7852,100.8373,4500.0
2015-04-27 12:30:00,116.16,116.16,116.04,116.08,19800.0,100.8373,100.8373,100.7332,100.7679,19800.0
2015-04-27 12:35:00,116.09,116.18,116.05,116.16,10500.0,100.7766,100.8547,100.7418,100.8373,10500.0
2015-04-27 12:40:00,116.17,116.17,116.07,116.07,2400.0,100.846,100.846,100.7592,100.7592,2400.0
2015-04-27 12:45:00,116.05,116.17,116.05,116.14,3500.0,100.7418,100.846,100.7418,100.82,3500.0
2015-04-27 12:50:00,116.16,116.18,116.06,116.1,2600.0,100.8373,100.8547,100.7505,100.7852,2600.0
2015-04-27 12:55:00,116.14,116.18,116.14,116.18,2500.0,100.82,100.8547,100.82,100.8547,2500.0
2015-04-27 13:00:00,116.18,116.24,116.15,116.24,3300.0,100.8547,100.9068,100.8286,100.9068,3300.0
2015-04-27 13:05:00,116.24,116.29,116.24,116.26,3300.0,100.9068,100.9502,100.9068,100.9241,3300.0
2015-04-27 13:10:00,116.27,116.27,116.21,116.26,2300.0,100.9328,100.9328,100.8807,100.9241,2300.0
2015-04-27 13:15:00,116.21,116.24,116.17,116.19,2400.0,100.8807,100.9068,100.846,100.8634,2400.0
2015-04-27 13:20:00,116.2,116.2,116.15,116.18,2000.0,100.872,100.872,100.8286,100.8547,2000.0
2015-04-27 13:25:00,116.22,116.31,116.19,116.31,3800.0,100.8894,100.9675,100.8634,100.9675,3800.0
2015-04-27 13:30:00,116.31,116.34,116.28,116.34,6300.0,100.9675,100.9936,100.9415,100.9936,6300.0
2015-04-27 13:35:00,116.31,116.4,116.26,116.37,2500.0,100.9675,101.0457,100.9241,101.0196,2500.0
2015-04-27 13:40:00,116.37,116.4,116.3,116.34,3300.0,101.0196,101.0457,100.9589,100.9936,3300.0
2015-04-27 13:45:00,116.37,116.37,116.29,116.29,2600.0,101.0196,101.0196,100.9502,100.9502,2600.0
2015-04-27 13:50:00,116.3,116.33,116.22,116.27,3700.0,100.9589,100.9849,100.8894,100.9328,3700.0
2015-04-27 13:55:00,116.26,116.35,116.24,116.25,5900.0,100.9241,101.0023,100.9068,100.9154,5900.0
2015-04-27 14:00:00,116.24,116.26,116.21,116.25,2700.0,100.9068,100.9241,100.8807,100.9154,2700.0
2015-04-27 14:05:00,116.26,116.31,116.19,116.19,4800.0,100.9241,100.9675,100.8634,100.8634,4800.0
2015-04-27 14:10:00,116.2,116.28,116.2,116.23,16200.0,100.872,100.9415,100.872,100.8981,16200.0
2015-04-27 14:15:00,116.22,116.36,116.19,116.36,6200.0,100.8894,101.0109,100.8634,101.0109,6200.0
2015-04-27 14:20:00,116.37,116.37,116.28,116.35,3000.0,101.0196,101.0196,100.9415,101.0023,3000.0
2015-04-27 14:25:00,116.36,116.5,116.36,116.49,3300.0,101.0109,101.1325,101.0109,101.1238,3300.0
2015-04-27 14:30:00,116.48,116.48,116.36,116.36,5500.0,101.1151,101.1151,101.0109,101.0109,5500.0
2015-04-27 14:35:00,116.36,116.36,116.14,116.15,9100.0,101.0109,101.0109,100.82,100.8286,9100.0
2015-04-27 14:40:00,116.17,116.32,116.17,116.29,6600.0,100.846,100.9762,100.846,100.9502,6600.0
2015-04-27 14:45:00,116.27,116.37,116.27,116.37,3500.0,100.9328,101.0196,100.9328,101.0196,3500.0
2015-04-27 14:50:00,116.35,116.47,116.33,116.44,8600.0,101.0023,101.1064,100.9849,101.0804,8600.0
2015-04-27 14:55:00,116.45,116.5,116.45,116.48,5500.0,101.0891,101.1325,101.0891,101.1151,5500.0
2015-04-27 15:00:00,116.48,116.55,116.46,116.48,9800.0,101.1151,101.1759,101.0977,101.1151,9800.0
2015-04-27 15:05:00,116.5,116.5,116.37,116.39,9900.0,101.1325,101.1325,101.0196,101.037,9900.0
2015-04-27 15:10:00,116.42,116.53,116.42,116.43,10300.0,101.063,101.1585,101.063,101.0717,10300.0
2015-04-27 15:15:00,116.43,116.46,116.24,116.25,8400.0,101.0717,101.0977,100.9068,100.9154,8400.0
2015-04-27 15:20:00,116.26,116.33,116.23,116.32,6800.0,100.9241,100.9849,100.8981,100.9762,6800.0
2015-04-27 15:25:00,116.29,116.35,116.29,116.31,6200.0,100.9502,101.0023,100.9502,100.9675,6200.0
2015-04-27 15:30:00,116.3,116.32,116.12,116.17,10000.0,100.9589,100.9762,100.8026,100.846,10000.0
2015-04-27 15:35:00,116.17,116.26,116.12,116.25,8100.0,100.846,100.9241,100.8026,100.9154,8100.0
2015-04-27 15:40:00,116.24,116.25,116.16,116.24,9700.0,100.9068,100.9154,100.8373,100.9068,9700.0
2015-04-27 15:45:00,116.21,116.23,116.12,116.16,28900.0,100.8807,100.8981,100.8026,100.8373,28900.0
2015-04-27 15:50:00,116.15,116.23,116.15,116.16,31400.0,100.8286,100.8981,100.8286,100.8373,31400.0
2015-04-27 15:55:00,116.17,116.36,116.16,116.36,58800.0,100.846,101.0109,100.8373,101.0109,58800.0
2015-04-28 09:30:00,116.0,116.52,116.0,116.45,16000.0,100.6984,101.1498,100.6984,101.0891,16000.0
2015-04-28 09:35:00,116.42,117.29,116.41,117.29,18200.0,101.063,101.8183,101.0543,101.8183,18200.0
2015-04-28 09:40:00,117.28,117.53,117.13,117.53,16500.0,101.8096,102.0266,101.6794,102.0266,16500.0
2015-04-28 09:45:00,117.39,117.72,117.39,117.72,16600.0,101.9051,102.1915,101.9051,102.1915,16600.0
2015-04-28 09:50:00,117.62,117.88,117.59,117.82,10000.0,102.1047,102.3304,102.0787,102.2784,10000.0
2015-04-28 09:55:00,117.82,117.92,117.75,117.87,11500.0,102.2784,102.3652,102.2176,102.3218,11500.0
2015-04-28 10:00:00,117.87,117.9,117.58,117.58,14000.0,102.3218,102.3478,102.07,102.07,14000.0
2015-04-28 10:05:00,117.58,117.69,117.28,117.32,11400.0,102.07,102.1655,101.8096,101.8443,11400.0
2015-04-28 10:10:00,117.29,117.35,116.96,117.07,13700.0,101.8183,101.8703,101.5318,101.6273,13700.0
2015-04-28 10:15:00,117.09,117.12,117.03,117.06,7900.0,101.6446,101.6707,101.5926,101.6186,7900.0
2015-04-28 10:20:00,117.06,117.18,117.04,117.14,16400.0,101.6186,101.7228,101.6012,101.688,16400.0
2015-04-28 10:25:00,117.14,117.25,117.03,117.08,24400.0,101.688,101.7835,101.5926,101.636,24400.0
2015-04-28 10:30:00,117.08,117.12,116.91,117.02,13900.0,101.636,101.6707,101.4884,101.5839,13900.0
2015-04-28 10:35:00,117.04,117.05,116.89,116.95,58200.0,101.6012,101.6099,101.471,101.5231,58200.0
2015-04-28 10:40:00,116.96,117.07,116.79,116.8,8100.0,101.5318,101.6273,101.3842,101.3929,8100.0
2015-04-28 10:45:00,116.8,116.87,116.74,116.78,6200.0,101.3929,101.4537,101.3408,101.3755,6200.0
2015-04-28 10:50:00,116.8,116.88,116.78,116.82,10700.0,101.3929,101.4623,101.3755,101.4103,10700.0
2015-04-28 10:55:00,116.8,116.86,116.77,116.77,10300.0,101.3929,101.445,101.3669,101.3669,10300.0
2015-04-28 11:00:00,116.77,116.98,116.77,116.98,4400.0,101.3669,101.5492,101.3669,101.5492,4400.0
2015-04-28 11:05:00,117.0,117.01,116.92,116.92,1800.0,101.5665,101.5752,101.4971,101.4971,1800.0
2015-04-28 11:10:00,116.96,117.03,116.93,116.98,8600.0,101.5318,101.5926,101.5058,101.5492,8600.0
2015-04-28 11:15:00,116.99,117.02,116.81,116.88,7800.0,101.5578,101.5839,101.4016,101.4623,7800.0
2015-04-28 11:20:00,116.88,116.88,116.66,116.83,7200.0,101.4623,101.4623,101.2714,101.4189,7200.0
2015-04-28 11:25:00,116.79,116.89,116.76,116.76,4300.0,101.3842,101.471,101.3582,101.3582,4300.0
2015-04-28 11:30:00,116.8,116.86,116.77,116.81,2200.0,101.3929,101.445,101.3669,101.4016,2200.0
2015-04-28 11:35:00,116.85,117.04,116.85,117.04,2300.0,101.4363,101.6012,101.4363,101.6012,2300.0
2015-04-28 11:40:00,117.0,117.08,116.97,117.05,4400.0,101.5665,101.636,101.5405,101.6099,4400.0
2015-04-28 11:45:00,117.01,117.21,116.96,117.21,12100.0,101.5752,101.7488,101.5318,101.7488,12100.0
2015-04-28 11:50:00,117.23,117.23,117.15,117.18,4800.0,101.7662,101.7662,101.6967,101.7228,4800.0
2015-04-28 11:55:00,117.19,117.24,117.12,117.19,1500.0,101.7315,101.7749,101.6707,101.7315,1500.0
2015-04-28 12:00:00,117.19,117.23,117.01,117.01,2900.0,101.7315,101.7662,101.5752,101.5752,2900.0
2015-04-28 12:05:00,117.09,117.09,117.02,117.09,4000.0,101.6446,101.6446,101.5839,101.6446,4000.0
2015-04-28 12:10:00,117.04,117.11,117.04,117.11,2200.0,101.6012,101.662,101.6012,101.662,2200.0
2015-04-28 12:15:00,117.14,117.14,116.99,116.99,2300.0,101.688,101.688,101.5578,101.5578,2300.0
2015-04-28 12:20:00,117.04,117.09,116.94,117.04,2300.0,101.6012,101.6446,101.5144,101.6012,2300.0
2015-04-28 12:25:00,117.02,117.1,116.97,117.06,3100.0,101.5839,101.6533,101.5405,101.6186,3100.0
2015-04-28 12:30:00,117.04,117.14,117.02,117.13,3600.0,101.6012,101.688,101.5839,101.6794,3600.0
2015-04-28 12:35:00,117.03,117.06,116.99,117.05,1800.0,101.5926,101.6186,101.5578,101.6099,1800.0
2015-04-28 12:40:00,117.05,117.24,117.02,117.21,6200.0,101.6099,101.7749,101.5839,101.7488,6200.0
2015-04-28 12:45:00,117.24,117.37,117.24,117.35,3100.0,101.7749,101.8877,101.7749,101.8703,3100.0
2015-04-28 12:50:00,117.33,117.53,117.31,117.44,2600.0,101.853,102.0266,101.8356,101.9485,2600.0
2015-04-28 12:55:00,117.44,117.5,117.41,117.49,1400.0,101.9485,102.0006,101.9224,101.9919,1400.0
2015-04-28 13:00:00,117.47,117.71,117.47,117.61,9400.0,101.9745,102.1829,101.9745,102.0961,9400.0
2015-04-28 13:05:00,117.65,117.65,117.44,117.44,2600.0,102.1308,102.1308,101.9485,101.9485,2600.0
2015-04-28 13:10:00,117.45,117.53,117.44,117.53,4300.0,101.9572,102.0266,101.9485,102.0266,4300.0
2015-04-28 13:15:00,117.55,117.57,117.46,117.52,2300.0,102.044,102.0613,101.9658,102.0179,2300.0
2015-04-28 13:20:00,117.55,117.55,117.46,117.49,2600.0,102.044,102.044,101.9658,101.9919,2600.0
2015-04-28 13:25:00,117.47,117.51,117.42,117.44,14500.0,101.9745,102.0092,101.9311,101.9485,14500.0
2015-04-28 13:30:00,117.41,117.41,117.21,117.25,4000.0,101.9224,101.9224,101.7488,101.7835,4000.0
2015-04-28 13:35:00,117.25,117.3,117.22,117.28,3800.0,101.7835,101.8269,101.7575,101.8096,3800.0
2015-04-28 13:40:00,117.27,117.32,117.24,117.32,1500.0,101.8009,101.8443,101.7749,101.8443,1500.0
2015-04-28 13:45:00,117.27,117.29,117.22,117.22,2200.0,101.8009,101.8183,101.7575,101.7575,2200.0
2015-04-28 13:50:00,117.26,117.3,117.21,117.24,2700.0,101.7922,101.8269,101.7488,101.7749,2700.0
2015-04-28 13:55:00,117.23,117.25,117.17,117.17,2000.0,101.7662,101.7835,101.7141,101.7141,2000.0
2015-04-28 14:00:00,117.18,117.18,116.98,116.99,8200.0,101.7228,101.7228,101.5492,101.5578,8200.0
2015-04-28 14:05:00,117.0,117.04,116.98,117.01,5600.0,101.5665,101.6012,101.5492,101.5752,5600.0
2015-04-28 14:10:00,117.0,117.1,116.98,117.03,17800.0,101.5665,101.6533,101.5492,101.5926,17800.0
2015-04-28 14:15:00,117.01,117.05,116.99,117.0,3000.0,101.5752,101.6099,101.5578,101.5665,3000.0
2015-04-28 14:20:00,117.0,117.0,116.97,116.98,3800.0,101.5665,101.5665,101.5405,101.5492,3800.0
2015-04-28 14:25:00,117.0,117.06,116.99,117.0,4400.0,101.5665,101.6186,101.5578,101.5665,4400.0
2015-04-28 14:30:00,117.0,117.05,116.98,117.05,5200.0,101.5665,101.6099,101.5492,101.6099,5200.0
2015-04-28 14:35:00,117.06,117.07,116.99,117.04,3100.0,101.6186,101.6273,101.5578,101.6012,3100.0
2015-04-28 14:40:00,117.03,117.07,117.0,117.04,1300.0,101.5926,101.6273,101.5665,101.6012,1300.0
2015-04-28 14:45:00,117.02,117.05,116.98,117.02,4800.0,101.5839,101.6099,101.5492,101.5839,4800.0
2015-04-28 14:50:00,117.0,117.04,116.97,117.0,5400.0,101.5665,101.6012,101.5405,101.5665,5400.0
2015-04-28 14:55:00,117.02,117.03,116.98,116.98,2000.0,101.5839,101.5926,101.5492,101.5492,2000.0
2015-04-28 15:00:00,116.97,117.05,116.97,117.05,3100.0,101.5405,101.6099,101.5405,101.6099,3100.0
2015-04-28 15:05:00,117.04,117.05,116.99,117.02,7100.0,101.6012,101.6099,101.5578,101.5839,7100.0
2015-04-28 15:10:00,117.02,117.05,116.98,117.0,7800.0,101.5839,101.6099,101.5492,101.5665,7800.0
2015-04-28 15:15:00,117.0,117.01,116.98,117.0,8800.0,101.5665,101.5752,101.5492,101.5665,8800.0
2015-04-28 15:20:00,117.0,117.03,116.94,117.0,17000.0,101.5665,101.5926,101.5144,101.5665,17000.0
2015-04-28 15:25:00,117.0,117.04,116.97,117.0,8800.0,101.5665,101.6012,101.5405,101.5665,8800.0
2015-04-28 15:30:00,117.0,117.01,116.98,117.01,7000.0,101.5665,101.5752,101.5492,101.5752,7000.0
2015-04-28 15:35:00,117.0,117.01,116.99,117.01,26400.0,101.5665,101.5752,101.5578,101.5752,26400.0
2015-04-28 15:40:00,117.0,117.04,116.99,117.04,12400.0,101.5665,101.6012,101.5578,101.6012,12400.0
2015-04-28 15:45:00,117.02,117.02,116.97,117.0,20300.0,101.5839,101.5839,101.5405,101.5665,20300.0
2015-04-28 15:50:00,117.0,117.05,116.97,116.99,11000.0,101.5665,101.6099,101.5405,101.5578,11000.0
2015-04-28 15:55:00,116.98,117.14,116.98,117.13,24700.0,101.5492,101.688,101.5492,101.6794,24700.0
2015-04-29 09:30:00,116.45,116.77,116.22,116.6,44500.0,101.0891,101.3669,100.8894,101.2193,44500.0
2015-04-29 09:35:00,116.48,116.6,116.24,116.47,5800.0,101.1151,101.2193,100.9068,101.1064,5800.0
2015-04-29 09:40:00,116.46,116.52,116.29,116.46,3900.0,101.0977,101.1498,100.9502,101.0977,3900.0
2015-04-29 09:45:00,116.42,116.44,116.27,116.27,5200.0,101.063,101.0804,100.9328,100.9328,5200.0
2015-04-29 09:50:00,116.27,116.32,116.21,116.21,1400.0,100.9328,100.9762,100.8807,100.8807,1400.0
2015-04-29 09:55:00,116.19,116.28,116.06,116.16,21500.0,100.8634,100.9415,100.7505,100.8373,21500.0
2015-04-29 10:00:00,116.08,116.29,116.08,116.29,9500.0,100.7679,100.9502,100.7679,100.9502,9500.0
2015-04-29 10:05:00,116.23,116.27,116.12,116.26,13300.0,100.8981,100.9328,100.8026,100.9241,13300.0
2015-04-29 10:10:00,116.27,116.28,116.21,116.24,5100.0,100.9328,100.9415,100.8807,100.9068,5100.0
2015-04-29 10:15:00,116.23,116.28,116.17,116.25,32000.0,100.8981,100.9415,100.846,100.9154,32000.0
2015-04-29 10:20:00,116.25,116.39,116.23,116.39,12800.0,100.9154,101.037,100.8981,101.037,12800.0
2015-04-29 10:25:00,116.3,116.38,116.29,116.33,5800.0,100.9589,101.0283,100.9502,100.9849,5800.0
2015-04-29 10:30:00,116.31,116.36,116.3,116.35,1700.0,100.9675,101.0109,100.9589,101.0023,1700.0
2015-04-29 10:35:00,116.37,116.37,116.17,116.19,1600.0,101.0196,101.0196,100.846,100.8634,1600.0
2015-04-29 10:40:00,116.19,116.32,116.17,116.32,5500.0,100.8634,100.9762,100.846,100.9762,5500.0
2015-04-29 10:45:00,116.28,116.28,116.07,116.2,5300.0,100.9415,100.9415,100.7592,100.872,5300.0
2015-04-29 10:50:00,116.19,116.23,116.16,116.2,7300.0,100.8634,100.8981,100.8373,100.872,7300.0
2015-04-29 10:55:00,116.2,116.25,116.15,116.21,14400.0,100.872,100.9154,100.8286,100.8807,14400.0
2015-04-29 11:00:00,116.19,116.26,116.18,116.2,3000.0,100.8634,100.9241,100.8547,100.872,3000.0
2015-04-29 11:05:00,116.2,116.2,116.11,116.13,3800.0,100.872,100.872,100.7939,100.8113,3800.0
2015-04-29 11:10:00,116.13,116.15,116.09,116.13,9000.0,100.8113,100.8286,100.7766,100.8113,9000.0
2015-04-29 11:15:00,116.14,116.22,116.1,116.1,13900.0,100.82,100.8894,100.7852,100.7852,13900.0
2015-04-29 11:20:00,116.08,116.08,115.9,115.92,7200.0,100.7679,100.7679,100.6116,100.629,7200.0
2015-04-29 11:25:00,115.94,115.94,115.88,115.92,6400.0,100.6463,100.6463,100.5943,100.629,6400.0
2015-04-29 11:30:00,115.93,116.01,115.91,115.95,16500.0,100.6377,100.7071,100.6203,100.655,16500.0
2015-04-29 11:35:00,115.97,116.04,115.94,115.95,5200.0,100.6724,100.7332,100.6463,100.655,5200.0
2015-04-29 11:40:00,115.99,116.02,115.97,116.02,5300.0,100.6897,100.7158,100.6724,100.7158,5300.0
2015-04-29 11:45:00,115.98,116.09,115.98,116.0,3700.0,100.6811,100.7766,100.6811,100.6984,3700.0
2015-04-29 11:50:00,116.06,116.1,116.02,116.08,3100.0,100.7505,100.7852,100.7158,100.7679,3100.0
2015-04-29 11:55:00,116.09,116.11,116.05,116.11,4900.0,100.7766,100.7939,100.7418,100.7939,4900.0
2015-04-29 12:00:00,116.09,116.11,116.03,116.03,9700.0,100.7766,100.7939,100.7245,100.7245,9700.0
2015-04-29 12:05:00,116.07,116.08,115.93,115.94,9000.0,100.7592,100.7679,100.6377,100.6463,9000.0
2015-04-29 12:10:00,115.94,115.96,115.88,115.91,15600.0,100.6463,100.6637,100.5943,100.6203,15600.0
2015-04-29 12:15:00,115.94,115.97,115.88,115.94,8100.0,100.6463,100.6724,100.5943,100.6463,8100.0
2015-04-29 12:20:00,115.95,116.06,115.95,116.06,2300.0,100.655,100.7505,100.655,100.7505,2300.0
2015-04-29 12:25:00,116.06,116.06,115.88,115.96,13700.0,100.7505,100.7505,100.5943,100.6637,13700.0
2015-04-29 12:30:00,115.94,115.95,115.88,115.95,2200.0,100.6463,100.655,100.5943,100.655,2200.0
2015-04-29 12:35:00,115.94,115.94,115.89,115.91,7800.0,100.6463,100.6463,100.6029,100.6203,7800.0
2015-04-29 12:40:00,115.91,116.01,115.89,115.99,3300.0,100.6203,100.7071,100.6029,100.6897,3300.0
2015-04-29 12:45:00,116.03,116.11,115.99,116.09,2200.0,100.7245,100.7939,100.6897,100.7766,2200.0
2015-04-29 12:50:00,116.09,116.15,116.08,116.15,5000.0,100.7766,100.8286,100.7679,100.8286,5000.0
2015-04-29 12:55:00,116.12,116.19,116.1,116.11,2800.0,100.8026,100.8634,100.7852,100.7939,2800.0
2015-04-29 13:00:00,116.14,116.15,116.13,116.15,3700.0,100.82,100.8286,100.8113,100.8286,3700.0
2015-04-29 13:05:00,116.11,116.11,115.94,115.99,5500.0,100.7939,100.7939,100.6463,100.6897,5500.0
2015-04-29 13:10:00,116.01,116.12,115.94,116.12,5900.0,100.7071,100.8026,100.6463,100.8026,5900.0
2015-04-29 13:15:00,116.11,116.14,116.0,116.0,6400.0,100.7939,100.82,100.6984,100.6984,6400.0
2015-04-29 13:20:00,116.01,116.14,116.0,116.12,10500.0,100.7071,100.82,100.6984,100.8026,10500.0
2015-04-29 13:25:00,116.1,116.13,116.02,116.05,6000.0,100.7852,100.8113,100.7158,100.7418,6000.0
2015-04-29 13:30:00,116.05,116.09,116.03,116.06,7600.0,100.7418,100.7766,100.7245,100.7505,7600.0
2015-04-29 13:35:00,116.06,116.18,116.02,116.07,6300.0,100.7505,100.8547,100.7158,100.7592,6300.0
2015-04-29 13:40:00,116.13,116.24,116.1,116.2,3400.0,100.8113,100.9068,100.7852,100.872,3400.0
2015-04-29 13:45:00,116.24,116.37,116.24,116.31,1100.0,100.9068,101.0196,100.9068,100.9675,1100.0
2015-04-29 13:50:00,116.35,116.39,116.35,116.38,800.0,101.0023,101.037,101.0023,101.0283,800.0
2015-04-29 13:55:00,116.37,116.39,116.12,116.12,2400.0,101.0196,101.037,100.8026,100.8026,2400.0
2015-04-29 14:00:00,116.18,116.26,115.92,116.1,10500.0,100.8547,100.9241,100.629,100.7852,10500.0
2015-04-29 14:05:00,116.14,116.32,116.11,116.16,7600.0,100.82,100.9762,100.7939,100.8373,7600.0
2015-04-29 14:10:00,116.15,116.25,115.94,116.02,4200.0,100.8286,100.9154,100.6463,100.7158,4200.0
2015-04-29 14:15:00,116.0,116.14,115.94,116.13,4700.0,100.6984,100.82,100.6463,100.8113,4700.0
2015-04-29 14:20:00,116.14,116.35,116.07,116.31,4000.0,100.82,101.0023,100.7592,100.9675,4000.0
2015-04-29 14:25:00,116.26,116.26,116.15,116.18,1900.0,100.9241,100.9241,100.8286,100.8547,1900.0
2015-04-29 14:30:00,116.18,116.37,116.15,116.37,47000.0,100.8547,101.0196,100.8286,101.0196,47000.0
2015-04-29 14:35:00,116.34,116.37,116.19,116.2,2600.0,100.9936,101.0196,100.8634,100.872,2600.0
2015-04-29 14:40:00,116.22,116.35,116.2,116.26,6200.0,100.8894,101.0023,100.872,100.9241,6200.0
2015-04-29 14:45:00,116.27,116.27,116.16,116.19,9800.0,100.9328,100.9328,100.8373,100.8634,9800.0
2015-04-29 14:50:00,116.18,116.21,116.14,116.18,18900.0,100.8547,100.8807,100.82,100.8547,18900.0
2015-04-29 14:55:00,116.18,116.24,116.09,116.15,4800.0,100.8547,100.9068,100.7766,100.8286,4800.0
2015-04-29 15:00:00,116.13,116.2,116.11,116.14,8900.0,100.8113,100.872,100.7939,100.82,8900.0
2015-04-29 15:05:00,116.14,116.19,116.1,116.17,9200.0,100.82,100.8634,100.7852,100.846,9200.0
2015-04-29 15:10:00,116.17,116.26,116.12,116.26,16500.0,100.846,100.9241,100.8026,100.9241,16500.0
2015-04-29 15:15:00,116.27,116.28,116.15,116.19,2900.0,100.9328,100.9415,100.8286,100.8634,2900.0
2015-04-29 15:20:00,116.19,116.24,116.17,116.22,4900.0,100.8634,100.9068,100.846,100.8894,4900.0
2015-04-29 15:25:00,116.17,116.21,116.16,116.19,8800.0,100.846,100.8807,100.8373,100.8634,8800.0
2015-04-29 15:30:00,116.2,116.28,116.19,116.2,4400.0,100.872,100.9415,100.8634,100.872,4400.0
2015-04-29 15:35:00,116.2,116.33,116.2,116.28,5500.0,100.872,100.9849,100.872,100.9415,5500.0
2015-04-29 15:40:00,116.25,116.25,116.13,116.15,9000.0,100.9154,100.9154,100.8113,100.8286,9000.0
2015-04-29 15:45:00,116.13,116.27,116.02,116.23,33100.0,100.8113,100.9328,100.7158,100.8981,33100.0
2015-04-29 15:50:00,116.22,116.25,116.12,116.24,17600.0,100.8894,100.9154,100.8026,100.9068,17600.0
2015-04-29 15:55:00,116.21,116.41,116.17,116.26,24700.0,100.8807,101.0543,100.846,100.9241,24700.0
2015-04-30 09:30:00,116.13,116.56,116.13,116.4,11400.0,100.8113,101.1846,100.8113,101.0457,11400.0
2015-04-30 09:35:00,116.44,116.75,116.27,116.27,5000.0,101.0804,101.3495,100.9328,100.9328,5000.0
2015-04-30 09:40:00,116.31,116.33,116.05,116.12,9600.0,100.9675,100.9849,100.7418,100.8026,9600.0
2015-04-30 09:45:00,116.12,116.38,116.05,116.25,9700.0,100.8026,101.0283,100.7418,100.9154,9700.0
2015-04-30 09:50:00,116.25,116.56,116.21,116.56,13900.0,100.9154,101.1846,100.8807,101.1846,13900.0
2015-04-30 09:55:00,116.53,116.59,116.29,116.37,23200.0,101.1585,101.2106,100.9502,101.0196,23200.0
2015-04-30 10:00:00,116.29,116.29,116.02,116.25,8600.0,100.9502,100.9502,100.7158,100.9154,8600.0
2015-04-30 10:05:00,116.32,116.32,116.23,116.25,1200.0,100.9762,100.9762,100.8981,100.9154,1200.0
2015-04-30 10:10:00,116.23,116.41,116.2,116.3,11700.0,100.8981,101.0543,100.872,100.9589,11700.0
2015-04-30 10:15:00,116.3,116.42,116.25,116.29,10000.0,100.9589,101.063,100.9154,100.9502,10000.0
2015-04-30 10:20:00,116.32,116.38,116.22,116.26,7400.0,100.9762,101.0283,100.8894,100.9241,7400.0
2015-04-30 10:25:00,116.31,116.39,116.28,116.36,4100.0,100.9675,101.037,100.9415,101.0109,4100.0
2015-04-30 10:30:00,116.31,116.43,116.3,116.39,5300.0,100.9675,101.0717,100.9589,101.037,5300.0
2015-04-30 10:35:00,116.39,116.5,116.38,116.48,6000.0,101.037,101.1325,101.0283,101.1151,6000.0
2015-04-30 10:40:00,116.46,116.63,116.44,116.59,10900.0,101.0977,101.2453,101.0804,101.2106,10900.0
2015-04-30 10:45:00,116.59,116.62,116.52,116.59,9200.0,101.2106,101.2366,101.1498,101.2106,9200.0
2015-04-30 10:50:00,116.59,116.62,116.52,116.54,5500.0,101.2106,101.2366,101.1498,101.1672,5500.0
2015-04-30 10:55:00,116.54,116.61,116.47,116.6,5900.0,101.1672,101.228,101.1064,101.2193,5900.0
2015-04-30 11:00:00,116.62,116.86,116.59,116.76,4400.0,101.2366,101.445,101.2106,101.3582,4400.0
2015-04-30 11:05:00,116.78,116.89,116.77,116.83,3100.0,101.3755,101.471,101.3669,101.4189,3100.0
2015-04-30 11:10:00,116.84,116.93,116.84,116.86,2700.0,101.4276,101.5058,101.4276,101.445,2700.0
2015-04-30 11:15:00,116.86,116.86,116.74,116.76,2800.0,101.445,101.445,101.3408,101.3582,2800.0
2015-04-30 11:20:00,116.72,116.82,116.72,116.82,1500.0,101.3235,101.4103,101.3235,101.4103,1500.0
2015-04-30 11:25:00,116.74,116.79,116.72,116.75,6000.0,101.3408,101.3842,101.3235,101.3495,6000.0
2015-04-30 11:30:00,116.8,116.88,116.78,116.83,5600.0,101.3929,101.4623,101.3755,101.4189,5600.0
2015-04-30 11:35:00,116.79,116.79,116.65,116.65,3400.0,101.3842,101.3842,101.2627,101.2627,3400.0
2015-04-30 11:40:00,116.66,116.71,116.63,116.68,5600.0,101.2714,101.3148,101.2453,101.2887,5600.0
2015-04-30 11:45:00,116.68,116.78,116.65,116.76,6400.0,101.2887,101.3755,101.2627,101.3582,6400.0
2015-04-30 11:50:00,116.76,116.78,116.73,116.78,8700.0,101.3582,101.3755,101.3321,101.3755,8700.0
2015-04-30 11:55:00,116.76,116.79,116.59,116.63,12000.0,101.3582,101.3842,101.2106,101.2453,12000.0
2015-04-30 12:00:00,116.54,116.59,116.53,116.59,5300.0,101.1672,101.2106,101.1585,101.2106,5300.0
2015-04-30 12:05:00,116.57,116.58,116.52,116.54,7400.0,101.1932,101.2019,101.1498,101.1672,7400.0
2015-04-30 12:10:00,116.54,116.54,116.48,116.5,1400.0,101.1672,101.1672,101.1151,101.1325,1400.0
2015-04-30 12:15:00,116.5,116.54,116.49,116.5,2900.0,101.1325,101.1672,101.1238,101.1325,2900.0
2015-04-30 12:20:00,116.47,116.53,116.47,116.53,3400.0,101.1064,101.1585,101.1064,101.1585,3400.0
2015-04-30 12:25:00,116.52,116.52,116.46,116.48,4500.0,101.1498,101.1498,101.0977,101.1151,4500.0
2015-04-30 12:30:00,116.47,116.59,116.45,116.59,9300.0,101.1064,101.2106,101.0891,101.2106,9300.0
2015-04-30 12:35:00,116.51,116.52,116.48,116.48,900.0,101.1412,101.1498,101.1151,101.1151,900.0
2015-04-30 12:40:00,116.5,116.52,116.48,116.5,4200.0,101.1325,101.1498,101.1151,101.1325,4200.0
2015-04-30 12:45:00,116.5,116.54,116.47,116.51,15500.0,101.1325,101.1672,101.1064,101.1412,15500.0
2015-04-30 12:50:00,116.52,116.53,116.47,116.5,10600.0,101.1498,101.1585,101.1064,101.1325,10600.0
2015-04-30 12:55:00,116.48,116.51,116.45,116.51,3100.0,101.1151,101.1412,101.0891,101.1412,3100.0
2015-04-30 13:00:00,116.53,116.57,116.47,116.54,4700.0,101.1585,101.1932,101.1064,101.1672,4700.0
2015-04-30 13:05:00,116.55,116.57,116.5,116.57,2000.0,101.1759,101.1932,101.1325,101.1932,2000.0
2015-04-30 13:10:00,116.57,116.57,116.48,116.53,2200.0,101.1932,101.1932,101.1151,101.1585,2200.0
2015-04-30 13:15:00,116.51,116.55,116.48,116.53,4100.0,101.1412,101.1759,101.1151,101.1585,4100.0
2015-04-30 13:20:00,116.53,116.53,116.48,116.5,7800.0,101.1585,101.1585,101.1151,101.1325,7800.0
2015-04-30 13:25:00,116.5,116.55,116.49,116.54,4400.0,101.1325,101.1759,101.1238,101.1672,4400.0
2015-04-30 13:30:00,116.53,116.59,116.5,116.59,4000.0,101.1585,101.2106,101.1325,101.2106,4000.0
2015-04-30 13:35:00,116.58,116.59,116.56,116.57,5200.0,101.2019,101.2106,101.1846,101.1932,5200.0
2015-04-30 13:40:00,116.57,116.74,116.57,116.73,12000.0,101.1932,101.3408,101.1932,101.3321,12000.0
2015-04-30 13:45:00,116.72,116.73,116.66,116.68,3700.0,101.3235,101.3321,101.2714,101.2887,3700.0
2015-04-30 13:50:00,116.63,116.63,116.58,116.59,2900.0,101.2453,101.2453,101.2019,101.2106,2900.0
2015-04-30 13:55:00,116.6,116.61,116.55,116.56,4000.0,101.2193,101.228,101.1759,101.1846,4000.0
2015-04-30 14:00:00,116.54,116.59,116.52,116.54,314100.0,101.1672,101.2106,101.1498,101.1672,314100.0
2015-04-30 14:05:00,116.51,116.54,116.48,116.51,6600.0,101.1412,101.1672,101.1151,101.1412,6600.0
2015-04-30 14:10:00,116.52,116.64,116.49,116.63,4500.0,101.1498,101.254,101.1238,101.2453,4500.0
2015-04-30 14:15:00,116.63,116.64,116.51,116.59,4100.0,101.2453,101.254,101.1412,101.2106,4100.0
2015-04-30 14:20:00,116.56,116.58,116.42,116.44,13300.0,101.1846,101.2019,101.063,101.0804,13300.0
2015-04-30 14:25:00,116.45,116.51,116.39,116.47,12800.0,101.0891,101.1412,101.037,101.1064,12800.0
2015-04-30 14:30:00,116.47,116.47,116.39,116.44,12900.0,101.1064,101.1064,101.037,101.0804,12900.0
2015-04-30 14:35:00,116.45,116.55,116.44,116.51,8700.0,101.0891,101.1759,101.0804,101.1412,8700.0
2015-04-30 14:40:00,116.49,116.53,116.44,116.5,7800.0,101.1238,101.1585,101.0804,101.1325,7800.0
2015-04-30 14:45:00,116.51,116.51,116.27,116.33,5200.0,101.1412,101.1412,100.9328,100.9849,5200.0
2015-04-30 14:50:00,116.32,116.35,116.25,116.34,3400.0,100.9762,101.0023,100.9154,100.9936,3400.0
2015-04-30 14:55:00,116.29,116.29,116.05,116.1,3600.0,100.9502,100.9502,100.7418,100.7852,3600.0
2015-04-30 15:00:00,116.06,116.06,115.84,115.92,6800.0,100.7505,100.7505,100.5595,100.629,6800.0
2015-04-30 15:05:00,115.92,115.94,115.84,115.9,18300.0,100.629,100.6463,100.5595,100.6116,18300.0
2015-04-30 15:10:00,115.9,116.03,115.85,116.02,23400.0,100.6116,100.7245,100.5682,100.7158,23400.0
2015-04-30 15:15:00,116.02,116.11,116.01,116.06,15600.0,100.7158,100.7939,100.7071,100.7505,15600.0
2015-04-30 15:20:00,116.06,116.13,116.02,116.11,52600.0,100.7505,100.8113,100.7158,100.7939,52600.0
2015-04-30 15:25:00,116.11,116.13,116.03,116.13,44900.0,100.7939,100.8113,100.7245,100.8113,44900.0
2015-04-30 15:30:00,116.11,116.12,115.98,116.0,15700.0,100.7939,100.8026,100.6811,100.6984,15700.0
2015-04-30 15:35:00,115.98,116.06,115.89,116.0,16800.0,100.6811,100.7505,100.6029,100.6984,16800.0
2015-04-30 15:40:00,115.97,115.97,115.77,115.8,12700.0,100.6724,100.6724,100.4988,100.5248,12700.0
2015-04-30 15:45:00,115.77,115.94,115.74,115.92,22700.0,100.4988,100.6463,100.4727,100.629,22700.0
2015-04-30 15:50:00,115.91,115.93,115.84,115.85,30500.0,100.6203,100.6377,100.5595,100.5682,30500.0
2015-04-30 15:55:00,115.86,116.0,115.81,115.94,56800.0,100.5769,100.6984,100.5335,100.6463,56800.0
2015-05-01 09:30:00,116.47,116.5,116.13,116.13,8600.0,101.1064,101.1325,100.8113,100.8113,8600.0
2015-05-01 09:35:00,116.03,116.19,115.85,116.19,7800.0,100.7245,100.8634,100.5682,100.8634,7800.0
2015-05-01 09:40:00,116.2,116.68,116.2,116.33,10600.0,100.872,101.2887,100.872,100.9849,10600.0
2015-05-01 09:45:00,116.35,116.91,116.35,116.6,6300.0,101.0023,101.4884,101.0023,101.2193,6300.0
2015-05-01 09:50:00,116.64,116.73,116.33,116.41,5000.0,101.254,101.3321,100.9849,101.0543,5000.0
2015-05-01 09:55:00,116.24,116.45,116.24,116.4,2400.0,100.9068,101.0891,100.9068,101.0457,2400.0
2015-05-01 10:00:00,116.29,116.43,116.23,116.38,293500.0,100.9502,101.0717,100.8981,101.0283,293500.0
2015-05-01 10:05:00,116.35,116.35,116.2,116.33,1700.0,101.0023,101.0023,100.872,100.9849,1700.0
2015-05-01 10:10:00,116.36,116.53,116.25,116.27,3900.0,101.0109,101.1585,100.9154,100.9328,3900.0
2015-05-01 10:15:00,116.25,116.35,116.21,116.26,41100.0,100.9154,101.0023,100.8807,100.9241,41100.0
2015-05-01 10:20:00,116.28,116.32,116.25,116.29,2900.0,100.9415,100.9762,100.9154,100.9502,2900.0
2015-05-01 10:25:00,116.25,116.39,116.25,116.35,8000.0,100.9154,101.037,100.9154,101.0023,8000.0
2015-05-01 10:30:00,116.37,116.41,116.26,116.32,1100.0,101.0196,101.0543,100.9241,100.9762,1100.0
2015-05-01 10:35:00,116.32,116.32,116.25,116.29,6400.0,100.9762,100.9762,100.9154,100.9502,6400.0
2015-05-01 10:40:00,116.28,116.28,116.17,116.18,14300.0,100.9415,100.9415,100.846,100.8547,14300.0
2015-05-01 10:45:00,116.17,116.25,116.13,116.13,3400.0,100.846,100.9154,100.8113,100.8113,3400.0
2015-05-01 10:50:00,116.12,116.12,115.96,116.0,3000.0,100.8026,100.8026,100.6637,100.6984,3000.0
2015-05-01 10:55:00,115.95,116.1,115.9,116.1,8800.0,100.655,100.7852,100.6116,100.7852,8800.0
2015-05-01 11:00:00,116.07,116.29,116.07,116.18,4000.0,100.7592,100.9502,100.7592,100.8547,4000.0
2015-05-01 11:05:00,116.18,116.18,116.08,116.08,4100.0,100.8547,100.8547,100.7679,100.7679,4100.0
2015-05-01 11:10:00,116.13,116.22,116.11,116.22,2800.0,100.8113,100.8894,100.7939,100.8894,2800.0
2015-05-01 11:15:00,116.23,116.27,116.19,116.26,8000.0,100.8981,100.9328,100.8634,100.9241,8000.0
2015-05-01 11:20:00,116.22,116.29,116.21,116.27,2400.0,100.8894,100.9502,100.8807,100.9328,2400.0
2015-05-01 11:25:00,116.32,116.39,116.28,116.33,4900.0,100.9762,101.037,100.9415,100.9849,4900.0
2015-05-01 11:30:00,116.33,116.37,116.24,116.28,3800.0,100.9849,101.0196,100.9068,100.9415,3800.0
2015-05-01 11:35:00,116.26,116.28,116.1,116.25,11300.0,100.9241,100.9415,100.7852,100.9154,11300.0
2015-05-01 11:40:00,116.25,116.28,116.18,116.26,8200.0,100.9154,100.9415,100.8547,100.9241,8200.0
2015-05-01 11:45:00,116.25,116.25,116.14,116.18,7000.0,100.9154,100.9154,100.82,100.8547,7000.0
2015-05-01 11:50:00,116.18,116.28,116.05,116.28,21400.0,100.8547,100.9415,100.7418,100.9415,21400.0
2015-05-01 11:55:00,116.27,116.5,116.27,116.44,5300.0,100.9328,101.1325,100.9328,101.0804,5300.0
2015-05-01 12:00:00,116.43,116.44,116.2,116.26,4500.0,101.0717,101.0804,100.872,100.9241,4500.0
2015-05-01 12:05:00,116.25,116.25,116.17,116.19,3300.0,100.9154,100.9154,100.846,100.8634,3300.0
2015-05-01 12:10:00,116.23,116.33,116.23,116.33,1400.0,100.8981,100.9849,100.8981,100.9849,1400.0
2015-05-01 12:15:00,116.32,116.35,116.26,116.28,4400.0,100.9762,101.0023,100.9241,100.9415,4400.0
2015-05-01 12:20:00,116.25,116.25,116.14,116.22,1600.0,100.9154,100.9154,100.82,100.8894,1600.0
2015-05-01 12:25:00,116.23,116.35,116.19,116.35,4500.0,100.8981,101.0023,100.8634,101.0023,4500.0
2015-05-01 12:30:00,116.35,116.38,116.28,116.35,7300.0,101.0023,101.0283,100.9415,101.0023,7300.0
2015-05-01 12:35:00,116.36,116.37,116.33,116.35,6600.0,101.0109,101.0196,100.9849,101.0023,6600.0
2015-05-01 12:40:00,116.34,116.4,116.28,116.4,4700.0,100.9936,101.0457,100.9415,101.0457,4700.0
2015-05-01 12:45:00,116.35,116.48,116.35,116.48,1000.0,101.0023,101.1151,101.0023,101.1151,1000.0
2015-05-01 12:50:00,116.51,116.6,116.48,116.58,20000.0,101.1412,101.2193,101.1151,101.2019,20000.0
2015-05-01 12:55:00,116.61,116.66,116.53,116.62,5400.0,101.228,101.2714,101.1585,101.2366,5400.0
2015-05-01 13:00:00,116.65,116.71,116.59,116.64,4300.0,101.2627,101.3148,101.2106,101.254,4300.0
2015-05-01 13:05:00,116.69,116.83,116.69,116.82,2500.0,101.2974,101.4189,101.2974,101.4103,2500.0
2015-05-01 13:10:00,116.83,116.88,116.78,116.88,4900.0,101.4189,101.4623,101.3755,101.4623,4900.0
2015-05-01 13:15:00,116.91,116.99,116.91,116.96,4400.0,101.4884,101.5578,101.4884,101.5318,4400.0
2015-05-01 13:20:00,116.97,116.98,116.87,116.87,3900.0,101.5405,101.5492,101.4537,101.4537,3900.0
2015-05-01 13:25:00,116.9,116.95,116.85,116.91,5100.0,101.4797,101.5231,101.4363,101.4884,5100.0
2015-05-01 13:30:00,116.92,116.96,116.9,116.9,2300.0,101.4971,101.5318,101.4797,101.4797,2300.0
2015-05-01 13:35:00,116.9,117.04,116.87,117.04,3100.0,101.4797,101.6012,101.4537,101.6012,3100.0
2015-05-01 13:40:00,117.01,117.03,116.86,116.91,10100.0,101.5752,101.5926,101.445,101.4884,10100.0
2015-05-01 13:45:00,116.93,117.01,116.91,117.01,5600.0,101.5058,101.5752,101.4884,101.5752,5600.0
2015-05-01 13:50:00,117.0,117.21,117.0,117.18,8900.0,101.5665,101.7488,101.5665,101.7228,8900.0
2015-05-01 13:55:00,117.19,117.21,117.11,117.12,7500.0,101.7315,101.7488,101.662,101.6707,7500.0
2015-05-01 14:00:00,117.18,117.33,117.18,117.24,6900.0,101.7228,101.853,101.7228,101.7749,6900.0
2015-05-01 14:05:00,117.21,117.22,117.16,117.22,2300.0,101.7488,101.7575,101.7054,101.7575,2300.0
2015-05-01 14:10:00,117.2,117.23,117.1,117.1,5500.0,101.7401,101.7662,101.6533,101.6533,5500.0
2015-05-01 14:15:00,117.11,117.15,117.1,117.15,2700.0,101.662,101.6967,101.6533,101.6967,2700.0
2015-05-01 14:20:00,117.16,117.21,117.16,117.19,6400.0,101.7054,101.7488,101.7054,101.7315,6400.0
2015-05-01 14:25:00,117.19,117.26,117.18,117.26,10900.0,101.7315,101.7922,101.7228,101.7922,10900.0
2015-05-01 14:30:00,117.28,117.28,117.2,117.21,10000.0,101.8096,101.8096,101.7401,101.7488,10000.0
2015-05-01 14:35:00,117.23,117.33,117.23,117.3,6100.0,101.7662,101.853,101.7662,101.8269,6100.0
2015-05-01 14:40:00,117.29,117.3,117.24,117.24,7300.0,101.8183,101.8269,101.7749,101.7749,7300.0
2015-05-01 14:45:00,117.24,117.24,117.19,117.21,8100.0,101.7749,101.7749,101.7315,101.7488,8100.0
2015-05-01 14:50:00,117.21,117.21,117.11,117.14,6200.0,101.7488,101.7488,101.662,101.688,6200.0
2015-05-01 14:55:00,117.13,117.15,117.09,117.1,7200.0,101.6794,101.6967,101.6446,101.6533,7200.0
2015-05-01 15:00:00,117.1,117.15,117.1,117.13,10500.0,101.6533,101.6967,101.6533,101.6794,10500.0
2015-05-01 15:05:00,117.14,117.27,117.14,117.25,6100.0,101.688,101.8009,101.688,101.7835,6100.0
2015-05-01 15:10:00,117.24,117.25,117.19,117.19,6500.0,101.7749,101.7835,101.7315,101.7315,6500.0
2015-05-01 15:15:00,117.19,117.2,117.16,117.2,7700.0,101.7315,101.7401,101.7054,101.7401,7700.0
2015-05-01 15:20:00,117.19,117.29,117.17,117.21,12700.0,101.7315,101.8183,101.7141,101.7488,12700.0
2015-05-01 15:25:00,117.2,117.21,117.05,117.06,5900.0,101.7401,101.7488,101.6099,101.6186,5900.0
2015-05-01 15:30:00,117.07,117.2,117.07,117.18,22500.0,101.6273,101.7401,101.6273,101.7228,22500.0
2015-05-01 15:35:00,117.19,117.26,117.13,117.15,34600.0,101.7315,101.7922,101.6794,101.6967,34600.0
2015-05-01 15:40:00,117.14,117.24,117.14,117.16,12300.0,101.688,101.7749,101.688,101.7054,12300.0
2015-05-01 15:45:00,117.17,117.24,117.14,117.23,33800.0,101.7141,101.7749,101.688,101.7662,33800.0
2015-05-01 15:50:00,117.24,117.25,117.19,117.22,18400.0,101.7749,101.7835,101.7315,101.7575,18400.0
2015-05-01 15:55:00,117.22,117.26,117.19,117.2,45900.0,101.7575,101.7922,101.7315,101.7401,45900.0
2015-05-04 09:30:00,117.08,117.47,117.0,117.13,25300.0,101.636,101.9745,101.5665,101.6794,25300.0
2015-05-04 09:35:00,117.27,117.46,117.05,117.24,11100.0,101.8009,101.9658,101.6099,101.7749,11100.0
2015-05-04 09:40:00,117.24,117.24,116.8,116.8,2400.0,101.7749,101.7749,101.3929,101.3929,2400.0
2015-05-04 09:45:00,116.8,117.14,116.78,116.93,5700.0,101.3929,101.688,101.3755,101.5058,5700.0
2015-05-04 09:50:00,117.01,117.34,117.01,117.32,10500.0,101.5752,101.8617,101.5752,101.8443,10500.0
2015-05-04 09:55:00,117.29,117.75,117.26,117.35,8600.0,101.8183,102.2176,101.7922,101.8703,8600.0
2015-05-04 10:00:00,117.48,117.48,117.25,117.41,4300.0,101.9832,101.9832,101.7835,101.9224,4300.0
2015-05-04 10:05:00,117.42,117.84,117.41,117.81,7200.0,101.9311,102.2957,101.9224,102.2697,7200.0
2015-05-04 10:10:00,117.78,118.15,117.74,118.15,19800.0,102.2436,102.5648,102.2089,102.5648,19800.0
2015-05-04 10:15:00,118.12,118.12,117.9,118.01,9100.0,102.5388,102.5388,102.3478,102.4433,9100.0
2015-05-04 10:20:00,117.95,118.12,117.88,118.12,15400.0,102.3912,102.5388,102.3304,102.5388,15400.0
2015-05-04 10:25:00,118.08,118.24,118.06,118.17,17900.0,102.5041,102.6429,102.4867,102.5822,17900.0
2015-05-04 10:30:00,118.11,118.17,118.01,118.09,11700.0,102.5301,102.5822,102.4433,102.5127,11700.0
2015-05-04 10:35:00,118.13,118.22,118.05,118.13,5500.0,102.5475,102.6256,102.478,102.5475,5500.0
2015-05-04 10:40:00,118.13,118.13,117.8,117.8,4600.0,102.5475,102.5475,102.261,102.261,4600.0
2015-05-04 10:45:00,117.84,117.87,117.71,117.73,3700.0,102.2957,102.3218,102.1829,102.2002,3700.0
2015-05-04 10:50:00,117.71,117.8,117.67,117.78,6700.0,102.1829,102.261,102.1481,102.2436,6700.0
2015-05-04 10:55:00,117.73,117.77,117.6,117.6,4400.0,102.2002,102.2349,102.0874,102.0874,4400.0
2015-05-04 11:00:00,117.62,117.63,117.54,117.55,4100.0,102.1047,102.1134,102.0353,102.044,4100.0
2015-05-04 11:05:00,117.53,117.55,117.27,117.27,6200.0,102.0266,102.044,101.8009,101.8009,6200.0
2015-05-04 11:10:00,117.28,117.36,117.26,117.32,4400.0,101.8096,101.879,101.7922,101.8443,4400.0
2015-05-04 11:15:00,117.31,117.32,117.19,117.21,3200.0,101.8356,101.8443,101.7315,101.7488,3200.0
2015-05-04 11:20:00,117.2,117.2,117.11,117.2,5600.0,101.7401,101.7401,101.662,101.7401,5600.0
2015-05-04 11:25:00,117.21,117.37,117.21,117.24,4300.0,101.7488,101.8877,101.7488,101.7749,4300.0
2015-05-04 11:30:00,117.22,117.22,117.08,117.1,5600.0,101.7575,101.7575,101.636,101.6533,5600.0
2015-05-04 11:35:00,117.08,117.14,116.97,117.14,7100.0,101.636,101.688,101.5405,101.688,7100.0
2015-05-04 11:40:00,117.1,117.1,117.03,117.1,5700.0,101.6533,101.6533,101.5926,101.6533,5700.0
2015-05-04 11:45:00,117.13,117.25,117.13,117.18,2500.0,101.6794,101.7835,101.6794,101.7228,2500.0
2015-05-04 11:50:00,117.18,117.19,117.01,117.04,4700.0,101.7228,101.7315,101.5752,101.6012,4700.0
2015-05-04 11:55:00,117.05,117.2,117.05,117.2,2100.0,101.6099,101.7401,101.6099,101.7401,2100.0
2015-05-04 12:00:00,117.22,117.26,117.17,117.26,3800.0,101.7575,101.7922,101.7141,101.7922,3800.0
2015-05-04 12:05:00,117.33,117.45,117.31,117.37,6900.0,101.853,101.9572,101.8356,101.8877,6900.0
2015-05-04 12:10:00,117.39,117.42,117.32,117.38,4900.0,101.9051,101.9311,101.8443,101.8964,4900.0
2015-05-04 12:15:00,117.38,117.41,117.36,117.38,6600.0,101.8964,101.9224,101.879,101.8964,6600.0
2015-05-04 12:20:00,117.37,117.41,117.33,117.38,7300.0,101.8877,101.9224,101.853,101.8964,7300.0
2015-05-04 12:25:00,117.38,117.38,117.31,117.36,3200.0,101.8964,101.8964,101.8356,101.879,3200.0
2015-05-04 12:30:00,117.32,117.32,117.19,117.2,3000.0,101.8443,101.8443,101.7315,101.7401,3000.0
2015-05-04 12:35:00,117.18,117.36,117.18,117.34,1700.0,101.7228,101.879,101.7228,101.8617,1700.0
2015-05-04 12:40:00,117.34,117.34,117.24,117.3,3500.0,101.8617,101.8617,101.7749,101.8269,3500.0
2015-05-04 12:45:00,117.31,117.34,117.22,117.23,3000.0,101.8356,101.8617,101.7575,101.7662,3000.0
2015-05-04 12:50:00,117.24,117.38,117.24,117.3,3300.0,101.7749,101.8964,101.7749,101.8269,3300.0
2015-05-04 12:55:00,117.35,117.44,117.34,117.37,3600.0,101.8703,101.9485,101.8617,101.8877,3600.0
2015-05-04 13:00:00,117.35,117.37,117.29,117.35,4500.0,101.8703,101.8877,101.8183,101.8703,4500.0
2015-05-04 13:05:00,117.34,117.34,117.18,117.2,4900.0,101.8617,101.8617,101.7228,101.7401,4900.0
2015-05-04 13:10:00,117.2,117.3,117.18,117.28,5300.0,101.7401,101.8269,101.7228,101.8096,5300.0
2015-05-04 13:15:00,117.29,117.32,117.29,117.3,3400.0,101.8183,101.8443,101.8183,101.8269,3400.0
2015-05-04 13:20:00,117.31,117.34,117.23,117.25,4800.0,101.8356,101.8617,101.7662,101.7835,4800.0
2015-05-04 13:25:00,117.28,117.35,117.25,117.35,3600.0,101.8096,101.8703,101.7835,101.8703,3600.0
2015-05-04 13:30:00,117.36,117.36,117.14,117.16,12000.0,101.879,101.879,101.688,101.7054,12000.0
2015-05-04 13:35:00,117.18,117.28,117.18,117.19,2800.0,101.7228,101.8096,101.7228,101.7315,2800.0
2015-05-04 13:40:00,117.17,117.17,117.08,117.11,4000.0,101.7141,101.7141,101.636,101.662,4000.0
2015-05-04 13:45:00,117.11,117.16,116.96,116.98,5700.0,101.662,101.7054,101.5318,101.5492,5700.0
2015-05-04 13:50:00,117.0,117.07,116.96,117.01,5000.0,101.5665,101.6273,101.5318,101.5752,5000.0
2015-05-04 13:55:00,117.01,117.04,116.96,117.0,8200.0,101.5752,101.6012,101.5318,101.5665,8200.0
2015-05-04 14:00:00,117.02,117.02,116.9,116.95,13500.0,101.5839,101.5839,101.4797,101.5231,13500.0
2015-05-04 14:05:00,116.96,116.97,116.86,116.95,6500.0,101.5318,101.5405,101.445,101.5231,6500.0
2015-05-04 14:10:00,116.97,117.03,116.94,116.94,8000.0,101.5405,101.5926,101.5144,101.5144,8000.0
2015-05-04 14:15:00,116.93,117.0,116.89,116.91,10900.0,101.5058,101.5665,101.471,101.4884,10900.0
2015-05-04 14:20:00,116.92,117.0,116.88,116.94,10700.0,101.4971,101.5665,101.4623,101.5144,10700.0
2015-05-04 14:25:00,116.95,116.96,116.88,116.91,6400.0,101.5231,101.5318,101.4623,101.4884,6400.0
2015-05-04 14:30:00,116.93,117.02,116.93,117.02,8400.0,101.5058,101.5839,101.5058,101.5839,8400.0
2015-05-04 14:35:00,117.05,117.07,116.93,116.97,13100.0,101.6099,101.6273,101.5058,101.5405,13100.0
2015-05-04 14:40:00,116.95,117.02,116.82,116.84,11200.0,101.5231,101.5839,101.4103,101.4276,11200.0
2015-05-04 14:45:00,116.86,117.06,116.86,117.05,82600.0,101.445,101.6186,101.445,101.6099,82600.0
2015-05-04 14:50:00,117.07,117.28,117.07,117.28,7900.0,101.6273,101.8096,101.6273,101.8096,7900.0
2015-05-04 14:55:00,117.29,117.36,117.28,117.35,10300.0,101.8183,101.879,101.8096,101.8703,10300.0
2015-05-04 15:00:00,117.36,117.36,117.24,117.27,6800.0,101.879,101.879,101.7749,101.8009,6800.0
2015-05-04 15:05:00,117.3,117.3,117.21,117.21,9900.0,101.8269,101.8269,101.7488,101.7488,9900.0
2015-05-04 15:10:00,117.18,117.34,117.17,117.34,4500.0,101.7228,101.8617,101.7141,101.8617,4500.0
2015-05-04 15:15:00,117.31,117.42,117.3,117.4,15200.0,101.8356,101.9311,101.8269,101.9138,15200.0
2015-05-04 15:20:00,117.38,117.47,117.38,117.45,16500.0,101.8964,101.9745,101.8964,101.9572,16500.0
2015-05-04 15:25:00,117.46,117.55,117.45,117.55,17900.0,101.9658,102.044,101.9572,102.044,17900.0
2015-05-04 15:30:00,117.53,117.59,117.5,117.54,13700.0,102.0266,102.0787,102.0006,102.0353,13700.0
2015-05-04 15:35:00,117.55,117.62,117.55,117.59,15500.0,102.044,102.1047,102.044,102.0787,15500.0
2015-05-04 15:40:00,117.59,117.59,117.42,117.47,11800.0,102.0787,102.0787,101.9311,101.9745,11800.0
2015-05-04 15:45:00,117.47,117.48,117.39,117.44,15300.0,101.9745,101.9832,101.9051,101.9485,15300.0
2015-05-04 15:50:00,117.45,117.45,117.33,117.33,17400.0,101.9572,101.9572,101.853,101.853,17400.0
2015-05-04 15:55:00,117.32,117.38,117.15,117.32,89100.0,101.8443,101.8964,101.6967,101.8443,89100.0
2015-05-05 09:30:00,116.78,116.87,116.12,116.12,24400.0,101.3755,101.4537,100.8026,100.8026,24400.0
2015-05-05 09:35:00,116.21,116.96,116.21,116.71,11100.0,100.8807,101.5318,100.8807,101.3148,11100.0
2015-05-05 09:40:00,116.45,116.94,116.3,116.77,9700.0,101.0891,101.5144,100.9589,101.3669,9700.0
2015-05-05 09:45:00,116.8,116.96,116.18,116.29,7500.0,101.3929,101.5318,100.8547,100.9502,7500.0
2015-05-05 09:50:00,116.31,116.51,116.25,116.45,9600.0,100.9675,101.1412,100.9154,101.0891,9600.0
2015-05-05 09:55:00,116.41,116.67,116.4,116.62,10300.0,101.0543,101.28,101.0457,101.2366,10300.0
2015-05-05 10:00:00,116.61,116.66,116.35,116.55,69100.0,101.228,101.2714,101.0023,101.1759,69100.0
2015-05-05 10:05:00,116.5,116.91,116.46,116.91,12300.0,101.1325,101.4884,101.0977,101.4884,12300.0
2015-05-05 10:10:00,116.88,116.88,116.47,116.48,5900.0,101.4623,101.4623,101.1064,101.1151,5900.0
2015-05-05 10:15:00,116.48,116.66,116.48,116.61,75900.0,101.1151,101.2714,101.1151,101.228,75900.0
2015-05-05 10:20:00,116.62,116.89,116.52,116.81,5000.0,101.2366,101.471,101.1498,101.4016,5000.0
2015-05-05 10:25:00,116.73,116.95,116.67,116.73,8800.0,101.3321,101.5231,101.28,101.3321,8800.0
2015-05-05 10:30:00,116.7,116.75,116.45,116.46,5400.0,101.3061,101.3495,101.0891,101.0977,5400.0
2015-05-05 10:35:00,116.5,116.65,116.49,116.5,4200.0,101.1325,101.2627,101.1238,101.1325,4200.0
2015-05-05 10:40:00,116.51,116.81,116.47,116.81,3600.0,101.1412,101.4016,101.1064,101.4016,3600.0
2015-05-05 10:45:00,116.76,116.79,116.67,116.67,5300.0,101.3582,101.3842,101.28,101.28,5300.0
2015-05-05 10:50:00,116.71,116.71,116.48,116.49,35500.0,101.3148,101.3148,101.1151,101.1238,35500.0
2015-05-05 10:55:00,116.55,116.66,116.49,116.63,2000.0,101.1759,101.2714,101.1238,101.2453,2000.0
2015-05-05 11:00:00,116.62,116.62,116.39,116.41,16300.0,101.2366,101.2366,101.037,101.0543,16300.0
2015-05-05 11:05:00,116.45,116.46,116.36,116.4,30400.0,101.0891,101.0977,101.0109,101.0457,30400.0
2015-05-05 11:10:00,116.4,116.65,116.4,116.62,6500.0,101.0457,101.2627,101.0457,101.2366,6500.0
2015-05-05 11:15:00,116.51,116.53,116.46,116.48,6100.0,101.1412,101.1585,101.0977,101.1151,6100.0
2015-05-05 11:20:00,116.51,116.51,116.37,116.41,21600.0,101.1412,101.1412,101.0196,101.0543,21600.0
2015-05-05 11:25:00,116.41,116.5,116.36,116.37,19000.0,101.0543,101.1325,101.0109,101.0196,19000.0
2015-05-05 11:30:00,116.37,116.4,116.31,116.4,5100.0,101.0196,101.0457,100.9675,101.0457,5100.0
2015-05-05 11:35:00,116.42,116.52,116.42,116.47,11900.0,101.063,101.1498,101.063,101.1064,11900.0
2015-05-05 11:40:00,116.4,116.45,116.32,116.38,5500.0,101.0457,101.0891,100.9762,101.0283,5500.0
2015-05-05 11:45:00,116.34,116.4,116.26,116.32,7800.0,100.9936,101.0457,100.9241,100.9762,7800.0
2015-05-05 11:50:00,116.28,116.28,116.22,116.28,102200.0,100.9415,100.9415,100.8894,100.9415,102200.0
2015-05-05 11:55:00,116.32,116.37,116.25,116.25,4000.0,100.9762,101.0196,100.9154,100.9154,4000.0
2015-05-05 12:00:00,116.26,116.3,116.21,116.21,2600.0,100.9241,100.9589,100.8807,100.8807,2600.0
2015-05-05 12:05:00,116.25,116.3,116.22,116.3,2700.0,100.9154,100.9589,100.8894,100.9589,2700.0
2015-05-05 12:10:00,116.3,116.3,115.84,115.98,25600.0,100.9589,100.9589,100.5595,100.6811,25600.0
2015-05-05 12:15:00,116.02,116.04,115.91,116.04,3300.0,100.7158,100.7332,100.6203,100.7332,3300.0
2015-05-05 12:20:00,116.04,116.04,115.73,115.73,5900.0,100.7332,100.7332,100.464,100.464,5900.0
2015-05-05 12:25:00,115.76,115.86,115.76,115.77,4600.0,100.4901,100.5769,100.4901,100.4988,4600.0
2015-05-05 12:30:00,115.78,115.89,115.77,115.89,3400.0,100.5074,100.6029,100.4988,100.6029,3400.0
2015-05-05 12:35:00,115.89,115.89,115.81,115.84,8500.0,100.6029,100.6029,100.5335,100.5595,8500.0
2015-05-05 12:40:00,115.84,115.95,115.83,115.95,6200.0,100.5595,100.655,100.5509,100.655,6200.0
2015-05-05 12:45:00,115.92,116.03,115.9,116.03,7800.0,100.629,100.7245,100.6116,100.7245,7800.0
2015-05-05 12:50:00,116.03,116.1,116.01,116.07,7400.0,100.7245,100.7852,100.7071,100.7592,7400.0
2015-05-05 12:55:00,116.11,116.14,116.06,116.14,5200.0,100.7939,100.82,100.7505,100.82,5200.0
2015-05-05 13:00:00,116.16,116.2,116.11,116.2,25200.0,100.8373,100.872,100.7939,100.872,25200.0
2015-05-05 13:05:00,116.18,116.22,116.17,116.2,24400.0,100.8547,100.8894,100.846,100.872,24400.0
2015-05-05 13:10:00,116.2,116.29,116.18,116.2,29000.0,100.872,100.9502,100.8547,100.872,29000.0
2015-05-05 13:15:00,116.19,116.22,116.18,116.21,15000.0,100.8634,100.8894,100.8547,100.8807,15000.0
2015-05-05 13:20:00,116.21,116.23,116.1,116.17,11600.0,100.8807,100.8981,100.7852,100.846,11600.0
2015-05-05 13:25:00,116.14,116.31,116.14,116.31,9600.0,100.82,100.9675,100.82,100.9675,9600.0
2015-05-05 13:30:00,116.29,116.34,116.27,116.3,15400.0,100.9502,100.9936,100.9328,100.9589,15400.0
2015-05-05 13:35:00,116.27,116.46,116.24,116.41,12300.0,100.9328,101.0977,100.9068,101.0543,12300.0
2015-05-05 13:40:00,116.4,116.47,116.38,116.43,7000.0,101.0457,101.1064,101.0283,101.0717,7000.0
2015-05-05 13:45:00,116.4,116.52,116.4,116.5,6400.0,101.0457,101.1498,101.0457,101.1325,6400.0
2015-05-05 13:50:00,116.48,116.55,116.47,116.52,7300.0,101.1151,101.1759,101.1064,101.1498,7300.0
2015-05-05 13:55:00,116.54,116.54,116.39,116.39,6700.0,101.1672,101.1672,101.037,101.037,6700.0
2015-05-05 14:00:00,116.42,116.42,116.19,116.19,11000.0,101.063,101.063,100.8634,100.8634,11000.0
2015-05-05 14:05:00,116.18,116.23,116.12,116.17,5100.0,100.8547,100.8981,100.8026,100.846,5100.0
2015-05-05 14:10:00,116.2,116.3,116.2,116.29,4600.0,100.872,100.9589,100.872,100.9502,4600.0
2015-05-05 14:15:00,116.31,116.36,116.25,116.32,6900.0,100.9675,101.0109,100.9154,100.9762,6900.0
2015-05-05 14:20:00,116.37,116.46,116.37,116.43,14900.0,101.0196,101.0977,101.0196,101.0717,14900.0
2015-05-05 14:25:00,116.45,116.45,116.39,116.39,9300.0,101.0891,101.0891,101.037,101.037,9300.0
2015-05-05 14:30:00,116.4,116.43,116.33,116.43,14000.0,101.0457,101.0717,100.9849,101.0717,14000.0
2015-05-05 14:35:00,116.44,116.49,116.27,116.27,4600.0,101.0804,101.1238,100.9328,100.9328,4600.0
2015-05-05 14:40:00,116.22,116.22,116.12,116.12,1800.0,100.8894,100.8894,100.8026,100.8026,1800.0
2015-05-05 14:45:00,116.12,116.16,115.94,115.97,9300.0,100.8026,100.8373,100.6463,100.6724,9300.0
2015-05-05 14:50:00,115.94,115.95,115.8,115.87,10300.0,100.6463,100.655,100.5248,100.5856,10300.0
2015-05-05 14:55:00,115.86,115.95,115.83,115.86,5800.0,100.5769,100.655,100.5509,100.5769,5800.0
2015-05-05 15:00:00,115.81,115.96,115.8,115.88,8600.0,100.5335,100.6637,100.5248,100.5943,8600.0
2015-05-05 15:05:00,115.87,115.91,115.81,115.81,8600.0,100.5856,100.6203,100.5335,100.5335,8600.0
2015-05-05 15:10:00,115.78,115.94,115.77,115.92,5500.0,100.5074,100.6463,100.4988,100.629,5500.0
2015-05-05 15:15:00,115.94,116.02,115.84,115.85,6700.0,100.6463,100.7158,100.5595,100.5682,6700.0
2015-05-05 15:20:00,115.89,116.02,115.81,116.01,17400.0,100.6029,100.7158,100.5335,100.7071,17400.0
2015-05-05 15:25:00,116.02,116.04,115.95,116.0,10800.0,100.7158,100.7332,100.655,100.6984,10800.0
2015-05-05 15:30:00,115.99,116.03,115.92,116.03,9700.0,100.6897,100.7245,100.629,100.7245,9700.0
2015-05-05 15:35:00,116.06,116.19,116.04,116.14,16700.0,100.7505,100.8634,100.7332,100.82,16700.0
2015-05-05 15:40:00,116.13,116.15,116.07,116.13,16800.0,100.8113,100.8286,100.7592,100.8113,16800.0
2015-05-05 15:45:00,116.13,116.13,115.99,116.04,27500.0,100.8113,100.8113,100.6897,100.7332,27500.0
2015-05-05 15:50:00,116.03,116.05,116.0,116.05,38400.0,100.7245,100.7418,100.6984,100.7418,38400.0
2015-05-05 15:55:00,116.04,116.1,116.0,116.03,46100.0,100.7332,100.7852,100.6984,100.7245,46100.0
2015-05-06 09:30:00,116.51,116.55,115.7,115.74,18800.0,101.4136,101.4484,100.7086,100.7434,18800.0
2015-05-06 09:35:00,115.8,116.19,115.62,115.86,8200.0,100.7956,101.1351,100.6389,100.8478,8200.0
2015-05-06 09:40:00,115.71,115.86,115.41,115.42,16000.0,100.7173,100.8478,100.4561,100.4648,16000.0
2015-05-06 09:45:00,115.41,115.41,114.98,115.14,16900.0,100.4561,100.4561,100.0818,100.2211,16900.0
2015-05-06 09:50:00,115.1,115.48,114.92,115.06,8000.0,100.1863,100.5171,100.0296,100.1515,8000.0
2015-05-06 09:55:00,114.95,115.31,114.89,115.3,12900.0,100.0557,100.3691,100.0035,100.3604,12900.0
2015-05-06 10:00:00,115.28,115.28,115.02,115.11,23300.0,100.343,100.343,100.1167,100.195,23300.0
2015-05-06 10:05:00,115.11,115.41,115.11,115.38,22000.0,100.195,100.4561,100.195,100.43,22000.0
2015-05-06 10:10:00,115.33,115.39,115.24,115.36,5200.0,100.3865,100.4387,100.3082,100.4126,5200.0
2015-05-06 10:15:00,115.41,115.77,115.39,115.77,6600.0,100.4561,100.7695,100.4387,100.7695,6600.0
2015-05-06 10:20:00,115.77,115.96,115.77,115.9,16600.0,100.7695,100.9349,100.7695,100.8826,16600.0
2015-05-06 10:25:00,115.82,115.92,115.77,115.85,9300.0,100.813,100.9001,100.7695,100.8391,9300.0
2015-05-06 10:30:00,115.81,115.87,115.61,115.69,5100.0,100.8043,100.8565,100.6302,100.6999,5100.0
2015-05-06 10:35:00,115.57,115.66,115.56,115.57,5500.0,100.5954,100.6737,100.5867,100.5954,5500.0
2015-05-06 10:40:00,115.59,115.82,115.56,115.69,3300.0,100.6128,100.813,100.5867,100.6999,3300.0
2015-05-06 10:45:00,115.72,115.81,115.69,115.74,8900.0,100.726,100.8043,100.6999,100.7434,8900.0
2015-05-06 10:50:00,115.76,115.78,115.71,115.78,1200.0,100.7608,100.7782,100.7173,100.7782,1200.0
2015-05-06 10:55:00,115.77,115.77,115.61,115.7,3800.0,100.7695,100.7695,100.6302,100.7086,3800.0
2015-05-06 11:00:00,115.68,115.86,115.65,115.86,2900.0,100.6911,100.8478,100.665,100.8478,2900.0
2015-05-06 11:05:00,115.89,115.89,115.6,115.63,16800.0,100.8739,100.8739,100.6215,100.6476,16800.0
2015-05-06 11:10:00,115.63,115.64,115.36,115.41,8400.0,100.6476,100.6563,100.4126,100.4561,8400.0
2015-05-06 11:15:00,115.42,115.47,115.39,115.42,3300.0,100.4648,100.5084,100.4387,100.4648,3300.0
2015-05-06 11:20:00,115.41,115.41,115.3,115.39,2500.0,100.4561,100.4561,100.3604,100.4387,2500.0
2015-05-06 11:25:00,115.38,115.59,115.38,115.57,4200.0,100.43,100.6128,100.43,100.5954,4200.0
2015-05-06 11:30:00,115.59,115.59,115.4,115.47,13000.0,100.6128,100.6128,100.4474,100.5084,13000.0
2015-05-06 11:35:00,115.5,115.5,115.42,115.43,2700.0,100.5345,100.5345,100.4648,100.4735,2700.0
2015-05-06 11:40:00,115.47,115.63,115.44,115.61,4900.0,100.5084,100.6476,100.4822,100.6302,4900.0
2015-05-06 11:45:00,115.65,115.77,115.63,115.75,3100.0,100.665,100.7695,100.6476,100.7521,3100.0
2015-05-06 11:50:00,115.75,115.77,115.67,115.75,1100.0,100.7521,100.7695,100.6824,100.7521,1100.0
2015-05-06 11:55:00,115.75,115.78,115.68,115.75,2400.0,100.7521,100.7782,100.6911,100.7521,2400.0
2015-05-06 12:00:00,115.71,115.73,115.59,115.63,3200.0,100.7173,100.7347,100.6128,100.6476,3200.0
2015-05-06 12:05:00,115.62,115.62,115.47,115.51,3200.0,100.6389,100.6389,100.5084,100.5432,3200.0
2015-05-06 12:10:00,115.52,115.53,115.36,115.36,4600.0,100.5519,100.5606,100.4126,100.4126,4600.0
2015-05-06 12:15:00,115.39,115.39,115.31,115.39,1500.0,100.4387,100.4387,100.3691,100.4387,1500.0
2015-05-06 12:20:00,115.39,115.46,115.3,115.46,4600.0,100.4387,100.4997,100.3604,100.4997,4600.0
2015-05-06 12:25:00,115.5,115.5,115.4,115.44,1800.0,100.5345,100.5345,100.4474,100.4822,1800.0
2015-05-06 12:30:00,115.43,115.49,115.39,115.49,3500.0,100.4735,100.5258,100.4387,100.5258,3500.0
2015-05-06 12:35:00,115.48,115.65,115.44,115.65,4600.0,100.5171,100.665,100.4822,100.665,4600.0
2015-05-06 12:40:00,115.65,115.65,115.47,115.47,2300.0,100.665,100.665,100.5084,100.5084,2300.0
2015-05-06 12:45:00,115.5,115.59,115.42,115.59,2100.0,100.5345,100.6128,100.4648,100.6128,2100.0
2015-05-06 12:50:00,115.56,115.61,115.39,115.42,6000.0,100.5867,100.6302,100.4387,100.4648,6000.0
2015-05-06 12:55:00,115.36,115.6,115.33,115.59,6300.0,100.4126,100.6215,100.3865,100.6128,6300.0
2015-05-06 13:00:00,115.54,115.54,115.37,115.46,3100.0,100.5693,100.5693,100.4213,100.4997,3100.0
2015-05-06 13:05:00,115.42,115.56,115.42,115.49,2000.0,100.4648,100.5867,100.4648,100.5258,2000.0
2015-05-06 13:10:00,115.46,115.55,115.46,115.55,2300.0,100.4997,100.578,100.4997,100.578,2300.0
2015-05-06 13:15:00,115.56,115.61,115.53,115.55,1800.0,100.5867,100.6302,100.5606,100.578,1800.0
2015-05-06 13:20:00,115.61,115.68,115.55,115.59,1800.0,100.6302,100.6911,100.578,100.6128,1800.0
2015-05-06 13:25:00,115.57,115.6,115.48,115.6,1900.0,100.5954,100.6215,100.5171,100.6215,1900.0
2015-05-06 13:30:00,115.58,115.58,115.41,115.41,4100.0,100.6041,100.6041,100.4561,100.4561,4100.0
2015-05-06 13:35:00,115.43,115.43,115.34,115.38,3700.0,100.4735,100.4735,100.3952,100.43,3700.0
2015-05-06 13:40:00,115.4,115.4,115.32,115.35,3100.0,100.4474,100.4474,100.3778,100.4039,3100.0
2015-05-06 13:45:00,115.33,115.35,115.21,115.33,3000.0,100.3865,100.4039,100.282,100.3865,3000.0
2015-05-06 13:50:00,115.3,115.31,115.19,115.19,4500.0,100.3604,100.3691,100.2646,100.2646,4500.0
2015-05-06 13:55:00,115.24,115.34,115.24,115.28,3600.0,100.3082,100.3952,100.3082,100.343,3600.0
2015-05-06 14:00:00,115.27,115.3,115.21,115.28,3500.0,100.3343,100.3604,100.282,100.343,3500.0
2015-05-06 14:05:00,115.28,115.28,115.18,115.2,8600.0,100.343,100.343,100.2559,100.2733,8600.0
2015-05-06 14:10:00,115.22,115.22,115.12,115.12,4400.0,100.2908,100.2908,100.2037,100.2037,4400.0
2015-05-06 14:15:00,115.14,115.26,115.14,115.26,2400.0,100.2211,100.3256,100.2211,100.3256,2400.0
2015-05-06 14:20:00,115.26,115.26,115.15,115.17,4300.0,100.3256,100.3256,100.2298,100.2472,4300.0
2015-05-06 14:25:00,115.12,115.13,115.06,115.08,4300.0,100.2037,100.2124,100.1515,100.1689,4300.0
2015-05-06 14:30:00,115.08,115.13,114.99,115.06,11200.0,100.1689,100.2124,100.0906,100.1515,11200.0
2015-05-06 14:35:00,115.05,115.1,114.99,115.0,15400.0,100.1428,100.1863,100.0906,100.0993,15400.0
2015-05-06 14:40:00,115.01,115.01,114.84,114.9,5100.0,100.108,100.108,99.96,100.0122,5100.0
2015-05-06 14:45:00,114.87,115.02,114.87,115.0,9600.0,99.9861,100.1167,99.9861,100.0993,9600.0
2015-05-06 14:50:00,115.02,115.04,114.95,114.98,1900.0,100.1167,100.1341,100.0557,100.0818,1900.0
2015-05-06 14:55:00,114.95,115.03,114.9,114.97,7000.0,100.0557,100.1254,100.0122,100.0731,7000.0
2015-05-06 15:00:00,114.94,114.99,114.9,114.92,7900.0,100.047,100.0906,100.0122,100.0296,7900.0
2015-05-06 15:05:00,114.91,114.95,114.86,114.86,9700.0,100.0209,100.0557,99.9774,99.9774,9700.0
2015-05-06 15:10:00,114.87,114.9,114.77,114.83,9600.0,99.9861,100.0122,99.8991,99.9513,9600.0
2015-05-06 15:15:00,114.84,114.9,114.77,114.8,11900.0,99.96,100.0122,99.8991,99.9252,11900.0
2015-05-06 15:20:00,114.81,114.91,114.8,114.89,6900.0,99.9339,100.0209,99.9252,100.0035,6900.0
2015-05-06 15:25:00,114.89,114.96,114.84,114.96,8700.0,100.0035,100.0644,99.96,100.0644,8700.0
2015-05-06 15:30:00,114.98,115.02,114.84,114.85,8300.0,100.0818,100.1167,99.96,99.9687,8300.0
2015-05-06 15:35:00,114.85,115.04,114.84,115.02,15500.0,99.9687,100.1341,99.96,100.1167,15500.0
2015-05-06 15:40:00,114.99,115.02,114.84,114.84,13500.0,100.0906,100.1167,99.96,99.96,13500.0
2015-05-06 15:45:00,114.83,114.9,114.77,114.86,32800.0,99.9513,100.0122,99.8991,99.9774,32800.0
2015-05-06 15:50:00,114.86,114.89,114.8,114.82,32000.0,99.9774,100.0035,99.9252,99.9426,32000.0
2015-05-06 15:55:00,114.82,115.11,114.8,115.11,62400.0,99.9426,100.195,99.9252,100.195,62400.0
2015-05-07 09:30:00,114.9,115.31,114.7,114.9,16700.0,100.0122,100.3691,99.8381,100.0122,16700.0
2015-05-07 09:35:00,114.98,115.47,114.81,114.81,9200.0,100.0818,100.5084,99.9339,99.9339,9200.0
2015-05-07 09:40:00,114.76,115.28,114.76,115.04,6000.0,99.8904,100.343,99.8904,100.1341,6000.0
2015-05-07 09:45:00,115.05,115.12,114.95,115.12,6000.0,100.1428,100.2037,100.0557,100.2037,6000.0
2015-05-07 09:50:00,115.0,115.33,114.99,115.03,16000.0,100.0993,100.3865,100.0906,100.1254,16000.0
2015-05-07 09:55:00,115.02,115.07,114.65,114.95,31600.0,100.1167,100.1602,99.7946,100.0557,31600.0
2015-05-07 10:00:00,114.99,115.11,114.98,115.05,5700.0,100.0906,100.195,100.0818,100.1428,5700.0
2015-05-07 10:05:00,114.99,115.11,114.96,114.96,5100.0,100.0906,100.195,100.0644,100.0644,5100.0
2015-05-07 10:10:00,115.0,115.15,114.97,115.14,7800.0,100.0993,100.2298,100.0731,100.2211,7800.0
2015-05-07 10:15:00,115.21,115.21,115.01,115.05,7900.0,100.282,100.282,100.108,100.1428,7900.0
2015-05-07 10:20:00,115.06,115.11,114.98,114.98,3300.0,100.1515,100.195,100.0818,100.0818,3300.0
2015-05-07 10:25:00,114.97,115.08,114.83,114.9,22000.0,100.0731,100.1689,99.9513,100.0122,22000.0
2015-05-07 10:30:00,114.93,114.95,114.86,114.86,4700.0,100.0383,100.0557,99.9774,99.9774,4700.0
2015-05-07 10:35:00,114.93,115.03,114.88,115.03,4800.0,100.0383,100.1254,99.9948,100.1254,4800.0
2015-05-07 10:40:00,115.2,115.44,115.11,115.34,10000.0,100.2733,100.4822,100.195,100.3952,10000.0
2015-05-07 10:45:00,115.3,115.43,115.1,115.11,33700.0,100.3604,100.4735,100.1863,100.195,33700.0
2015-05-07 10:50:00,115.13,115.32,115.08,115.29,40800.0,100.2124,100.3778,100.1689,100.3517,40800.0
2015-05-07 10:55:00,115.29,115.46,115.1,115.38,31200.0,100.3517,100.4997,100.1863,100.43,31200.0
2015-05-07 11:00:00,115.38,115.44,115.21,115.25,16200.0,100.43,100.4822,100.282,100.3169,16200.0
2015-05-07 11:05:00,115.24,115.24,114.9,114.94,16700.0,100.3082,100.3082,100.0122,100.047,16700.0
2015-05-07 11:10:00,114.94,115.2,114.91,115.14,10800.0,100.047,100.2733,100.0209,100.2211,10800.0
2015-05-07 11:15:00,115.13,115.28,115.12,115.27,8600.0,100.2124,100.343,100.2037,100.3343,8600.0
2015-05-07 11:20:00,115.28,115.48,115.22,115.45,11500.0,100.343,100.5171,100.2908,100.491,11500.0
2015-05-07 11:25:00,115.44,115.61,115.4,115.56,6600.0,100.4822,100.6302,100.4474,100.5867,6600.0
2015-05-07 11:30:00,115.58,115.81,115.5,115.81,17100.0,100.6041,100.8043,100.5345,100.8043,17100.0
2015-05-07 11:35:00,115.84,115.85,115.63,115.63,4000.0,100.8304,100.8391,100.6476,100.6476,4000.0
2015-05-07 11:40:00,115.63,115.77,115.62,115.73,3200.0,100.6476,100.7695,100.6389,100.7347,3200.0
2015-05-07 11:45:00,115.73,115.79,115.65,115.79,1900.0,100.7347,100.7869,100.665,100.7869,1900.0
2015-05-07 11:50:00,115.78,115.84,115.78,115.81,1300.0,100.7782,100.8304,100.7782,100.8043,1300.0
2015-05-07 11:55:00,115.79,115.79,115.59,115.6,3000.0,100.7869,100.7869,100.6128,100.6215,3000.0
2015-05-07 12:00:00,115.6,115.75,115.6,115.75,2100.0,100.6215,100.7521,100.6215,100.7521,2100.0
2015-05-07 12:05:00,115.76,115.78,115.74,115.77,1800.0,100.7608,100.7782,100.7434,100.7695,1800.0
2015-05-07 12:10:00,115.74,115.84,115.71,115.82,5000.0,100.7434,100.8304,100.7173,100.813,5000.0
2015-05-07 12:15:00,115.86,115.91,115.8,115.91,2900.0,100.8478,100.8913,100.7956,100.8913,2900.0
2015-05-07 12:20:00,115.88,115.9,115.85,115.86,3300.0,100.8652,100.8826,100.8391,100.8478,3300.0
2015-05-07 12:25:00,115.85,115.87,115.78,115.81,5200.0,100.8391,100.8565,100.7782,100.8043,5200.0
2015-05-07 12:30:00,115.82,115.85,115.76,115.76,4300.0,100.813,100.8391,100.7608,100.7608,4300.0
2015-05-07 12:35:00,115.83,115.84,115.71,115.72,6400.0,100.8217,100.8304,100.7173,100.726,6400.0
2015-05-07 12:40:00,115.68,115.78,115.59,115.78,18000.0,100.6911,100.7782,100.6128,100.7782,18000.0
2015-05-07 12:45:00,115.8,115.88,115.78,115.88,1400.0,100.7956,100.8652,100.7782,100.8652,1400.0
2015-05-07 12:50:00,115.91,115.99,115.91,115.99,1900.0,100.8913,100.961,100.8913,100.961,1900.0
2015-05-07 12:55:00,115.99,116.0,115.75,115.8,19700.0,100.961,100.9697,100.7521,100.7956,19700.0
2015-05-07 13:00:00,115.83,115.86,115.57,115.71,21000.0,100.8217,100.8478,100.5954,100.7173,21000.0
2015-05-07 13:05:00,115.75,115.77,115.7,115.77,1000.0,100.7521,100.7695,100.7086,100.7695,1000.0
2015-05-07 13:10:00,115.77,115.77,115.58,115.61,11100.0,100.7695,100.7695,100.6041,100.6302,11100.0
2015-05-07 13:15:00,115.62,115.75,115.58,115.68,7200.0,100.6389,100.7521,100.6041,100.6911,7200.0
2015-05-07 13:20:00,115.67,115.67,115.61,115.61,800.0,100.6824,100.6824,100.6302,100.6302,800.0
2015-05-07 13:25:00,115.61,115.62,115.54,115.54,5500.0,100.6302,100.6389,100.5693,100.5693,5500.0
2015-05-07 13:30:00,115.53,115.69,115.53,115.65,3300.0,100.5606,100.6999,100.5606,100.665,3300.0
2015-05-07 13:35:00,115.66,115.66,115.49,115.5,14200.0,100.6737,100.6737,100.5258,100.5345,14200.0
2015-05-07 13:40:00,115.53,115.55,115.52,115.54,4400.0,100.5606,100.578,100.5519,100.5693,4400.0
2015-05-07 13:45:00,115.54,115.54,115.46,115.46,2700.0,100.5693,100.5693,100.4997,100.4997,2700.0
2015-05-07 13:50:00,115.46,115.46,115.36,115.36,3200.0,100.4997,100.4997,100.4126,100.4126,3200.0
2015-05-07 13:55:00,115.37,115.4,115.12,115.15,67900.0,100.4213,100.4474,100.2037,100.2298,67900.0
2015-05-07 14:00:00,115.13,115.23,115.12,115.21,11200.0,100.2124,100.2995,100.2037,100.282,11200.0
2015-05-07 14:05:00,115.24,115.43,115.23,115.42,17900.0,100.3082,100.4735,100.2995,100.4648,17900.0
2015-05-07 14:10:00,115.41,115.41,115.33,115.38,11900.0,100.4561,100.4561,100.3865,100.43,11900.0
2015-05-07 14:15:00,115.41,115.43,115.31,115.34,17400.0,100.4561,100.4735,100.3691,100.3952,17400.0
2015-05-07 14:20:00,115.36,115.53,115.36,115.52,7100.0,100.4126,100.5606,100.4126,100.5519,7100.0
2015-05-07 14:25:00,115.52,115.53,115.35,115.48,13900.0,100.5519,100.5606,100.4039,100.5171,13900.0
2015-05-07 14:30:00,115.51,115.63,115.5,115.62,7400.0,100.5432,100.6476,100.5345,100.6389,7400.0
2015-05-07 14:35:00,115.59,115.7,115.55,115.7,8700.0,100.6128,100.7086,100.578,100.7086,8700.0
2015-05-07 14:40:00,115.68,115.68,115.58,115.61,2400.0,100.6911,100.6911,100.6041,100.6302,2400.0
2015-05-07 14:45:00,115.6,115.7,115.56,115.57,3400.0,100.6215,100.7086,100.5867,100.5954,3400.0
2015-05-07 14:50:00,115.55,115.63,115.52,115.59,2400.0,100.578,100.6476,100.5519,100.6128,2400.0
2015-05-07 14:55:00,115.59,115.62,115.56,115.62,4700.0,100.6128,100.6389,100.5867,100.6389,4700.0
2015-05-07 15:00:00,115.64,115.73,115.64,115.73,3500.0,100.6563,100.7347,100.6563,100.7347,3500.0
2015-05-07 15:05:00,115.71,115.73,115.58,115.58,4300.0,100.7173,100.7347,100.6041,100.6041,4300.0
2015-05-07 15:10:00,115.61,115.7,115.6,115.61,9100.0,100.6302,100.7086,100.6215,100.6302,9100.0
2015-05-07 15:15:00,115.61,115.61,115.3,115.46,96700.0,100.6302,100.6302,100.3604,100.4997,96700.0
2015-05-07 15:20:00,115.4,115.5,115.37,115.39,9600.0,100.4474,100.5345,100.4213,100.4387,9600.0
2015-05-07 15:25:00,115.41,115.41,115.25,115.32,5200.0,100.4561,100.4561,100.3169,100.3778,5200.0
2015-05-07 15:30:00,115.33,115.35,115.25,115.33,13500.0,100.3865,100.4039,100.3169,100.3865,13500.0
2015-05-07 15:35:00,115.34,115.42,115.15,115.18,17800.0,100.3952,100.4648,100.2298,100.2559,17800.0
2015-05-07 15:40:00,115.24,115.3,115.11,115.11,35900.0,100.3082,100.3604,100.195,100.195,35900.0
2015-05-07 15:45:00,115.14,115.2,115.01,115.11,62200.0,100.2211,100.2733,100.108,100.195,62200.0
2015-05-07 15:50:00,115.13,115.28,115.13,115.27,26800.0,100.2124,100.343,100.2124,100.3343,26800.0
2015-05-07 15:55:00,115.28,115.46,115.24,115.29,96600.0,100.343,100.4997,100.3082,100.3517,96600.0
2015-05-08 09:30:00,115.85,116.46,115.85,116.3,57800.0,100.8391,101.3701,100.8391,101.2308,57800.0
2015-05-08 09:35:00,116.35,116.86,116.12,116.15,17700.0,101.2743,101.7183,101.0741,101.1003,17700.0
2015-05-08 09:40:00,116.13,116.84,116.13,116.57,12400.0,101.0828,101.7008,101.0828,101.4658,12400.0
2015-05-08 09:45:00,116.57,116.73,116.21,116.21,37000.0,101.4658,101.6051,101.1525,101.1525,37000.0
2015-05-08 09:50:00,116.16,116.42,116.07,116.08,6100.0,101.109,101.3353,101.0306,101.0393,6100.0
2015-05-08 09:55:00,116.07,116.31,116.01,116.15,7300.0,101.0306,101.2395,100.9784,101.1003,7300.0
2015-05-08 10:00:00,116.11,116.32,116.0,116.23,11600.0,101.0654,101.2482,100.9697,101.1699,11600.0
2015-05-08 10:05:00,116.21,116.21,116.07,116.18,15800.0,101.1525,101.1525,101.0306,101.1264,15800.0
2015-05-08 10:10:00,116.13,116.23,116.07,116.17,13600.0,101.0828,101.1699,101.0306,101.1177,13600.0
2015-05-08 10:15:00,116.18,116.29,116.04,116.17,7300.0,101.1264,101.2221,101.0045,101.1177,7300.0
2015-05-08 10:20:00,116.2,116.41,116.18,116.37,2200.0,101.1438,101.3266,101.1264,101.2917,2200.0
2015-05-08 10:25:00,116.39,116.51,116.38,116.46,3600.0,101.3092,101.4136,101.3004,101.3701,3600.0
2015-05-08 10:30:00,116.51,116.54,116.36,116.39,6100.0,101.4136,101.4397,101.283,101.3092,6100.0
2015-05-08 10:35:00,116.38,116.47,116.36,116.46,7600.0,101.3004,101.3788,101.283,101.3701,7600.0
2015-05-08 10:40:00,116.42,116.61,116.37,116.53,7900.0,101.3353,101.5006,101.2917,101.431,7900.0
2015-05-08 10:45:00,116.55,116.59,116.32,116.39,8100.0,101.4484,101.4832,101.2482,101.3092,8100.0
2015-05-08 10:50:00,116.41,116.41,116.28,116.35,4000.0,101.3266,101.3266,101.2134,101.2743,4000.0
2015-05-08 10:55:00,116.33,116.33,116.23,116.29,3300.0,101.2569,101.2569,101.1699,101.2221,3300.0
2015-05-08 11:00:00,116.3,116.47,116.3,116.4,3500.0,101.2308,101.3788,101.2308,101.3179,3500.0
2015-05-08 11:05:00,116.4,116.41,116.36,116.37,2600.0,101.3179,101.3266,101.283,101.2917,2600.0
2015-05-08 11:10:00,116.38,116.38,116.25,116.35,3800.0,101.3004,101.3004,101.1873,101.2743,3800.0
2015-05-08 11:15:00,116.36,116.45,116.36,116.42,2400.0,101.283,101.3614,101.283,101.3353,2400.0
2015-05-08 11:20:00,116.39,116.42,116.28,116.31,4200.0,101.3092,101.3353,101.2134,101.2395,4200.0
2015-05-08 11:25:00,116.3,116.3,116.22,116.27,3500.0,101.2308,101.2308,101.1612,101.2047,3500.0
2015-05-08 11:30:00,116.29,116.44,116.29,116.37,8800.0,101.2221,101.3527,101.2221,101.2917,8800.0
2015-05-08 11:35:00,116.37,116.5,116.32,116.38,30600.0,101.2917,101.4049,101.2482,101.3004,30600.0
2015-05-08 11:40:00,116.38,116.42,116.2,116.3,17900.0,101.3004,101.3353,101.1438,101.2308,17900.0
2015-05-08 11:45:00,116.27,116.4,116.22,116.38,4000.0,101.2047,101.3179,101.1612,101.3004,4000.0
2015-05-08 11:50:00,116.47,116.55,116.36,116.39,7000.0,101.3788,101.4484,101.283,101.3092,7000.0
2015-05-08 11:55:00,116.37,116.5,116.35,116.38,8800.0,101.2917,101.4049,101.2743,101.3004,8800.0
2015-05-08 12:00:00,116.41,116.44,116.29,116.3,7100.0,101.3266,101.3527,101.2221,101.2308,7100.0
2015-05-08 12:05:00,116.34,116.39,116.2,116.25,11900.0,101.2656,101.3092,101.1438,101.1873,11900.0
2015-05-08 12:10:00,116.29,116.29,116.07,116.11,10200.0,101.2221,101.2221,101.0306,101.0654,10200.0
2015-05-08 12:15:00,116.13,116.22,116.09,116.09,7800.0,101.0828,101.1612,101.048,101.048,7800.0
2015-05-08 12:20:00,116.11,116.3,116.09,116.3,26100.0,101.0654,101.2308,101.048,101.2308,26100.0
2015-05-08 12:25:00,116.27,116.4,116.26,116.36,3000.0,101.2047,101.3179,101.196,101.283,3000.0
2015-05-08 12:30:00,116.31,116.48,116.31,116.45,1100.0,101.2395,101.3875,101.2395,101.3614,1100.0
2015-05-08 12:35:00,116.49,116.61,116.48,116.53,7800.0,101.3962,101.5006,101.3875,101.431,7800.0
2015-05-08 12:40:00,116.55,116.55,116.52,116.52,1300.0,101.4484,101.4484,101.4223,101.4223,1300.0
2015-05-08 12:45:00,116.54,116.77,116.51,116.71,8600.0,101.4397,101.6399,101.4136,101.5877,8600.0
2015-05-08 12:50:00,116.69,116.7,116.53,116.56,3300.0,101.5703,101.579,101.431,101.4571,3300.0
2015-05-08 12:55:00,116.54,116.6,116.52,116.57,2400.0,101.4397,101.4919,101.4223,101.4658,2400.0
2015-05-08 13:00:00,116.58,116.61,116.46,116.46,33400.0,101.4745,101.5006,101.3701,101.3701,33400.0
2015-05-08 13:05:00,116.46,116.54,116.42,116.54,4000.0,101.3701,101.4397,101.3353,101.4397,4000.0
2015-05-08 13:10:00,116.48,116.53,116.43,116.48,4300.0,101.3875,101.431,101.344,101.3875,4300.0
2015-05-08 13:15:00,116.49,116.51,116.38,116.51,2400.0,101.3962,101.4136,101.3004,101.4136,2400.0
2015-05-08 13:20:00,116.5,116.53,116.44,116.53,9700.0,101.4049,101.431,101.3527,101.431,9700.0
2015-05-08 13:25:00,116.54,116.56,116.41,116.42,3900.0,101.4397,101.4571,101.3266,101.3353,3900.0
2015-05-08 13:30:00,116.4,116.46,116.39,116.45,3200.0,101.3179,101.3701,101.3092,101.3614,3200.0
2015-05-08 13:35:00,116.42,116.43,116.29,116.3,2000.0,101.3353,101.344,101.2221,101.2308,2000.0
2015-05-08 13:40:00,116.31,116.31,116.22,116.22,1100.0,101.2395,101.2395,101.1612,101.1612,1100.0
2015-05-08 13:45:00,116.19,116.24,116.14,116.22,5600.0,101.1351,101.1786,101.0915,101.1612,5600.0
2015-05-08 13:50:00,116.22,116.3,116.22,116.27,3700.0,101.1612,101.2308,101.1612,101.2047,3700.0
2015-05-08 13:55:00,116.2,116.21,116.03,116.03,2200.0,101.1438,101.1525,100.9958,100.9958,2200.0
2015-05-08 14:00:00,116.08,116.13,116.04,116.05,4300.0,101.0393,101.0828,101.0045,101.0132,4300.0
2015-05-08 14:05:00,116.07,116.07,115.95,115.95,2800.0,101.0306,101.0306,100.9262,100.9262,2800.0
2015-05-08 14:10:00,115.94,116.01,115.92,115.97,4700.0,100.9175,100.9784,100.9001,100.9436,4700.0
2015-05-08 14:15:00,115.96,116.12,115.96,116.07,4200.0,100.9349,101.0741,100.9349,101.0306,4200.0
2015-05-08 14:20:00,116.05,116.1,115.97,115.97,2600.0,101.0132,101.0567,100.9436,100.9436,2600.0
2015-05-08 14:25:00,115.98,116.03,115.95,116.03,2700.0,100.9523,100.9958,100.9262,100.9958,2700.0
2015-05-08 14:30:00,115.97,116.12,115.97,116.1,2600.0,100.9436,101.0741,100.9436,101.0567,2600.0
2015-05-08 14:35:00,116.1,116.17,116.06,116.15,4000.0,101.0567,101.1177,101.0219,101.1003,4000.0
2015-05-08 14:40:00,116.18,116.24,116.16,116.19,2900.0,101.1264,101.1786,101.109,101.1351,2900.0
2015-05-08 14:45:00,116.2,116.28,116.14,116.23,4200.0,101.1438,101.2134,101.0915,101.1699,4200.0
2015-05-08 14:50:00,116.24,116.31,116.19,116.31,3000.0,101.1786,101.2395,101.1351,101.2395,3000.0
2015-05-08 14:55:00,116.3,116.31,116.14,116.17,8500.0,101.2308,101.2395,101.0915,101.1177,8500.0
2015-05-08 15:00:00,116.17,116.24,116.16,116.19,6900.0,101.1177,101.1786,101.109,101.1351,6900.0
2015-05-08 15:05:00,116.2,116.24,116.17,116.17,7200.0,101.1438,101.1786,101.1177,101.1177,7200.0
2015-05-08 15:10:00,116.15,116.23,116.14,116.21,5300.0,101.1003,101.1699,101.0915,101.1525,5300.0
2015-05-08 15:15:00,116.19,116.2,116.08,116.08,5300.0,101.1351,101.1438,101.0393,101.0393,5300.0
2015-05-08 15:20:00,116.06,116.15,116.05,116.11,14300.0,101.0219,101.1003,101.0132,101.0654,14300.0
2015-05-08 15:25:00,116.13,116.23,116.13,116.19,7500.0,101.0828,101.1699,101.0828,101.1351,7500.0
2015-05-08 15:30:00,116.2,116.23,116.12,116.13,8300.0,101.1438,101.1699,101.0741,101.0828,8300.0
2015-05-08 15:35:00,116.15,116.18,116.11,116.15,5800.0,101.1003,101.1264,101.0654,101.1003,5800.0
2015-05-08 15:40:00,116.16,116.18,116.08,116.17,7000.0,101.109,101.1264,101.0393,101.1177,7000.0
2015-05-08 15:45:00,116.18,116.29,116.17,116.25,17900.0,101.1264,101.2221,101.1177,101.1873,17900.0
2015-05-08 15:50:00,116.25,116.34,116.17,116.29,27700.0,101.1873,101.2656,101.1177,101.2221,27700.0
2015-05-08 15:55:00,116.3,116.38,116.3,116.31,58900.0,101.2308,101.3004,101.2308,101.2395,58900.0
2015-05-11 09:30:00,115.92,116.86,115.92,116.86,16800.0,100.9001,101.7183,100.9001,101.7183,16800.0
2015-05-11 09:35:00,116.86,117.15,116.84,117.04,11400.0,101.7183,101.9707,101.7008,101.8749,11400.0
2015-05-11 09:40:00,117.05,117.22,116.8,116.91,8000.0,101.8836,102.0316,101.666,101.7618,8000.0
2015-05-11 09:45:00,116.8,117.24,116.8,117.21,7900.0,101.666,102.049,101.666,102.0229,7900.0
2015-05-11 09:50:00,117.19,117.39,117.16,117.24,15400.0,102.0055,102.1796,101.9794,102.049,15400.0
2015-05-11 09:55:00,117.27,117.75,117.27,117.68,26100.0,102.0751,102.4929,102.0751,102.432,26100.0
2015-05-11 10:00:00,117.71,117.78,117.54,117.75,18100.0,102.4581,102.519,102.3101,102.4929,18100.0
2015-05-11 10:05:00,117.78,117.78,117.6,117.65,11600.0,102.519,102.519,102.3624,102.4059,11600.0
2015-05-11 10:10:00,117.64,117.65,117.5,117.52,10500.0,102.3972,102.4059,102.2753,102.2927,10500.0
2015-05-11 10:15:00,117.53,117.63,117.49,117.55,13300.0,102.3014,102.3885,102.2666,102.3189,13300.0
2015-05-11 10:20:00,117.59,117.67,117.57,117.66,15400.0,102.3537,102.4233,102.3363,102.4146,15400.0
2015-05-11 10:25:00,117.65,117.69,117.44,117.54,23800.0,102.4059,102.4407,102.2231,102.3101,23800.0
2015-05-11 10:30:00,117.54,117.57,117.41,117.51,11600.0,102.3101,102.3363,102.197,102.284,11600.0
2015-05-11 10:35:00,117.5,117.6,117.5,117.54,8800.0,102.2753,102.3624,102.2753,102.3101,8800.0
2015-05-11 10:40:00,117.58,117.73,117.55,117.69,10100.0,102.345,102.4755,102.3189,102.4407,10100.0
2015-05-11 10:45:00,117.71,117.71,117.53,117.62,6500.0,102.4581,102.4581,102.3014,102.3798,6500.0
2015-05-11 10:50:00,117.68,117.79,117.68,117.79,4500.0,102.432,102.5278,102.432,102.5278,4500.0
2015-05-11 10:55:00,117.79,117.94,117.78,117.93,6100.0,102.5278,102.6583,102.519,102.6496,6100.0
2015-05-11 11:00:00,117.95,118.0,117.81,117.84,18200.0,102.667,102.7105,102.5452,102.5713,18200.0
2015-05-11 11:05:00,117.77,117.92,117.77,117.81,8900.0,102.5103,102.6409,102.5103,102.5452,8900.0
2015-05-11 11:10:00,117.81,118.1,117.81,118.03,10100.0,102.5452,102.7976,102.5452,102.7367,10100.0
2015-05-11 11:15:00,118.09,118.17,118.08,118.14,5700.0,102.7889,102.8585,102.7802,102.8324,5700.0
2015-05-11 11:20:00,118.15,118.58,118.12,118.14,21600.0,102.8411,103.2154,102.815,102.8324,21600.0
2015-05-11 11:25:00,118.14,118.14,117.95,118.02,9700.0,102.8324,102.8324,102.667,102.728,9700.0
2015-05-11 11:30:00,118.03,118.08,117.99,118.02,15100.0,102.7367,102.7802,102.7018,102.728,15100.0
2015-05-11 11:35:00,118.04,118.04,117.96,118.04,5100.0,102.7454,102.7454,102.6757,102.7454,5100.0
2015-05-11 11:40:00,118.06,118.15,118.06,118.09,5400.0,102.7628,102.8411,102.7628,102.7889,5400.0
2015-05-11 11:45:00,118.12,118.3,118.12,118.29,3200.0,102.815,102.9717,102.815,102.963,3200.0
2015-05-11 11:50:00,118.29,118.36,118.27,118.29,9500.0,102.963,103.0239,102.9456,102.963,9500.0
2015-05-11 11:55:00,118.27,118.28,118.23,118.26,2100.0,102.9456,102.9543,102.9107,102.9369,2100.0
2015-05-11 12:00:00,118.26,118.29,118.04,118.04,7100.0,102.9369,102.963,102.7454,102.7454,7100.0
2015-05-11 12:05:00,118.08,118.12,118.03,118.05,5300.0,102.7802,102.815,102.7367,102.7541,5300.0
2015-05-11 12:10:00,118.04,118.16,117.96,118.06,31100.0,102.7454,102.8498,102.6757,102.7628,31100.0
2015-05-11 12:15:00,118.02,118.07,117.93,118.03,11300.0,102.728,102.7715,102.6496,102.7367,11300.0
2015-05-11 12:20:00,118.03,118.04,117.94,118.03,5800.0,102.7367,102.7454,102.6583,102.7367,5800.0
2015-05-11 12:25:00,118.03,118.08,118.01,118.07,5800.0,102.7367,102.7802,102.7192,102.7715,5800.0
2015-05-11 12:30:00,118.08,118.12,118.05,118.08,7900.0,102.7802,102.815,102.7541,102.7802,7900.0
2015-05-11 12:35:00,118.08,118.15,118.08,118.1,4200.0,102.7802,102.8411,102.7802,102.7976,4200.0
2015-05-11 12:40:00,118.09,118.1,117.91,117.99,7600.0,102.7889,102.7976,102.6322,102.7018,7600.0
2015-05-11 12:45:00,118.01,118.08,117.99,118.08,3700.0,102.7192,102.7802,102.7018,102.7802,3700.0
2015-05-11 12:50:00,118.1,118.18,118.09,118.16,4200.0,102.7976,102.8672,102.7889,102.8498,4200.0
2015-05-11 12:55:00,118.16,118.25,118.15,118.21,3500.0,102.8498,102.9281,102.8411,102.8933,3500.0
2015-05-11 13:00:00,118.19,118.24,118.18,118.22,4200.0,102.8759,102.9194,102.8672,102.902,4200.0
2015-05-11 13:05:00,118.22,118.31,118.22,118.31,5200.0,102.902,102.9804,102.902,102.9804,5200.0
2015-05-11 13:10:00,118.3,118.48,118.3,118.48,32700.0,102.9717,103.1283,102.9717,103.1283,32700.0
2015-05-11 13:15:00,118.45,118.54,118.44,118.52,9500.0,103.1022,103.1806,103.0935,103.1632,9500.0
2015-05-11 13:20:00,118.51,118.52,118.28,118.31,12800.0,103.1545,103.1632,102.9543,102.9804,12800.0
2015-05-11 13:25:00,118.32,118.33,118.2,118.24,4300.0,102.9891,102.9978,102.8846,102.9194,4300.0
2015-05-11 13:30:00,118.27,118.27,118.19,118.19,3700.0,102.9456,102.9456,102.8759,102.8759,3700.0
2015-05-11 13:35:00,118.19,118.21,118.14,118.16,5000.0,102.8759,102.8933,102.8324,102.8498,5000.0
2015-05-11 13:40:00,118.15,118.21,118.14,118.19,5200.0,102.8411,102.8933,102.8324,102.8759,5200.0
2015-05-11 13:45:00,118.16,118.17,118.12,118.15,3500.0,102.8498,102.8585,102.815,102.8411,3500.0
2015-05-11 13:50:00,118.15,118.26,118.13,118.26,4600.0,102.8411,102.9369,102.8237,102.9369,4600.0
2015-05-11 13:55:00,118.27,118.27,118.2,118.22,6000.0,102.9456,102.9456,102.8846,102.902,6000.0
2015-05-11 14:00:00,118.17,118.17,118.11,118.16,4700.0,102.8585,102.8585,102.8063,102.8498,4700.0
2015-05-11 14:05:00,118.15,118.2,118.09,118.12,7100.0,102.8411,102.8846,102.7889,102.815,7100.0
2015-05-11 14:10:00,118.14,118.14,118.05,118.09,3800.0,102.8324,102.8324,102.7541,102.7889,3800.0
2015-05-11 14:15:00,118.06,118.11,118.02,118.07,4800.0,102.7628,102.8063,102.728,102.7715,4800.0
2015-05-11 14:20:00,118.07,118.16,118.07,118.08,5600.0,102.7715,102.8498,102.7715,102.7802,5600.0
2015-05-11 14:25:00,118.1,118.11,118.03,118.05,3800.0,102.7976,102.8063,102.7367,102.7541,3800.0
2015-05-11 14:30:00,118.05,118.05,118.0,118.01,7500.0,102.7541,102.7541,102.7105,102.7192,7500.0
2015-05-11 14:35:00,117.97,117.97,117.74,117.83,5700.0,102.6844,102.6844,102.4842,102.5626,5700.0
2015-05-11 14:40:00,117.83,117.85,117.76,117.78,3300.0,102.5626,102.58,102.5016,102.519,3300.0
2015-05-11 14:45:00,117.79,117.79,117.69,117.72,6700.0,102.5278,102.5278,102.4407,102.4668,6700.0
2015-05-11 14:50:00,117.7,117.71,117.61,117.61,3800.0,102.4494,102.4581,102.3711,102.3711,3800.0
2015-05-11 14:55:00,117.61,117.61,117.54,117.56,6900.0,102.3711,102.3711,102.3101,102.3276,6900.0
2015-05-11 15:00:00,117.52,117.52,117.38,117.42,10100.0,102.2927,102.2927,102.1709,102.2057,10100.0
2015-05-11 15:05:00,117.4,117.44,117.39,117.42,6900.0,102.1883,102.2231,102.1796,102.2057,6900.0
2015-05-11 15:10:00,117.41,117.43,117.34,117.41,8000.0,102.197,102.2144,102.1361,102.197,8000.0
2015-05-11 15:15:00,117.39,117.51,117.38,117.49,10100.0,102.1796,102.284,102.1709,102.2666,10100.0
2015-05-11 15:20:00,117.49,117.49,117.39,117.43,13100.0,102.2666,102.2666,102.1796,102.2144,13100.0
2015-05-11 15:25:00,117.42,117.47,117.4,117.44,9000.0,102.2057,102.2492,102.1883,102.2231,9000.0
2015-05-11 15:30:00,117.44,117.49,117.37,117.37,11900.0,102.2231,102.2666,102.1622,102.1622,11900.0
2015-05-11 15:35:00,117.37,117.37,117.31,117.34,8100.0,102.1622,102.1622,102.1099,102.1361,8100.0
2015-05-11 15:40:00,117.34,117.41,117.34,117.41,9000.0,102.1361,102.197,102.1361,102.197,9000.0
2015-05-11 15:45:00,117.39,117.4,117.21,117.23,26900.0,102.1796,102.1883,102.0229,102.0403,26900.0
2015-05-11 15:50:00,117.22,117.34,117.22,117.34,20400.0,102.0316,102.1361,102.0316,102.1361,20400.0
2015-05-11 15:55:00,117.3,117.31,117.14,117.18,65600.0,102.1012,102.1099,101.962,101.9968,65600.0
2015-05-12 09:30:00,116.59,116.7,115.59,115.71,17100.0,101.4832,101.579,100.6128,100.7173,17100.0
2015-05-12 09:35:00,115.76,116.05,115.61,115.65,11100.0,100.7608,101.0132,100.6302,100.665,11100.0
2015-05-12 09:40:00,115.63,115.63,115.12,115.13,4300.0,100.6476,100.6476,100.2037,100.2124,4300.0
2015-05-12 09:45:00,115.14,115.47,115.0,115.47,7000.0,100.2211,100.5084,100.0993,100.5084,7000.0
2015-05-12 09:50:00,115.41,115.86,115.38,115.78,7600.0,100.4561,100.8478,100.43,100.7782,7600.0
2015-05-12 09:55:00,115.81,116.09,115.77,115.77,5500.0,100.8043,101.048,100.7695,100.7695,5500.0
2015-05-12 10:00:00,115.77,116.02,115.73,115.86,29000.0,100.7695,100.9871,100.7347,100.8478,29000.0
2015-05-12 10:05:00,115.81,115.81,115.59,115.8,11300.0,100.8043,100.8043,100.6128,100.7956,11300.0
2015-05-12 10:10:00,115.79,115.79,115.37,115.44,13100.0,100.7869,100.7869,100.4213,100.4822,13100.0
2015-05-12 10:15:00,115.39,115.64,115.35,115.4,5700.0,100.4387,100.6563,100.4039,100.4474,5700.0
2015-05-12 10:20:00,115.4,115.4,115.03,115.07,13200.0,100.4474,100.4474,100.1254,100.1602,13200.0
2015-05-12 10:25:00,115.05,115.17,115.0,115.09,10500.0,100.1428,100.2472,100.0993,100.1776,10500.0
2015-05-12 10:30:00,115.07,115.29,114.98,115.26,24100.0,100.1602,100.3517,100.0818,100.3256,24100.0
2015-05-12 10:35:00,115.3,115.3,115.11,115.15,45800.0,100.3604,100.3604,100.195,100.2298,45800.0
2015-05-12 10:40:00,115.14,115.61,115.14,115.58,18700.0,100.2211,100.6302,100.2211,100.6041,18700.0
2015-05-12 10:45:00,115.58,115.74,115.44,115.44,14600.0,100.6041,100.7434,100.4822,100.4822,14600.0
2015-05-12 10:50:00,115.53,115.58,115.37,115.45,11000.0,100.5606,100.6041,100.4213,100.491,11000.0
2015-05-12 10:55:00,115.45,115.5,115.26,115.31,7300.0,100.491,100.5345,100.3256,100.3691,7300.0
2015-05-12 11:00:00,115.34,115.59,115.3,115.59,7700.0,100.3952,100.6128,100.3604,100.6128,7700.0
2015-05-12 11:05:00,115.6,115.82,115.6,115.8,15400.0,100.6215,100.813,100.6215,100.7956,15400.0
2015-05-12 11:10:00,115.78,115.78,115.56,115.6,8700.0,100.7782,100.7782,100.5867,100.6215,8700.0
2015-05-12 11:15:00,115.56,115.56,115.33,115.34,4800.0,100.5867,100.5867,100.3865,100.3952,4800.0
2015-05-12 11:20:00,115.28,115.45,115.2,115.41,11900.0,100.343,100.491,100.2733,100.4561,11900.0
2015-05-12 11:25:00,115.37,115.48,115.24,115.3,17200.0,100.4213,100.5171,100.3082,100.3604,17200.0
2015-05-12 11:30:00,115.31,115.42,115.12,115.2,16300.0,100.3691,100.4648,100.2037,100.2733,16300.0
2015-05-12 11:35:00,115.21,115.56,115.21,115.56,15900.0,100.282,100.5867,100.282,100.5867,15900.0
2015-05-12 11:40:00,115.52,115.59,115.44,115.59,3200.0,100.5519,100.6128,100.4822,100.6128,3200.0
2015-05-12 11:45:00,115.61,115.92,115.61,115.83,8200.0,100.6302,100.9001,100.6302,100.8217,8200.0
2015-05-12 11:50:00,115.82,115.82,115.65,115.77,6200.0,100.813,100.813,100.665,100.7695,6200.0
2015-05-12 11:55:00,115.78,115.88,115.61,115.61,7600.0,100.7782,100.8652,100.6302,100.6302,7600.0
2015-05-12 12:00:00,115.69,115.78,115.58,115.69,24200.0,100.6999,100.7782,100.6041,100.6999,24200.0
2015-05-12 12:05:00,115.66,115.73,115.65,115.65,2800.0,100.6737,100.7347,100.665,100.665,2800.0
2015-05-12 12:10:00,115.6,115.61,115.42,115.58,8300.0,100.6215,100.6302,100.4648,100.6041,8300.0
2015-05-12 12:15:00,115.6,115.7,115.54,115.54,2500.0,100.6215,100.7086,100.5693,100.5693,2500.0
2015-05-12 12:20:00,115.54,115.61,115.5,115.57,32200.0,100.5693,100.6302,100.5345,100.5954,32200.0
2015-05-12 12:25:00,115.58,115.59,115.48,115.52,3600.0,100.6041,100.6128,100.5171,100.5519,3600.0
2015-05-12 12:30:00,115.53,115.63,115.52,115.62,6600.0,100.5606,100.6476,100.5519,100.6389,6600.0
2015-05-12 12:35:00,115.61,115.62,115.54,115.58,5900.0,100.6302,100.6389,100.5693,100.6041,5900.0
2015-05-12 12:40:00,115.58,115.64,115.55,115.64,3400.0,100.6041,100.6563,100.578,100.6563,3400.0
2015-05-12 12:45:00,115.68,115.84,115.68,115.84,1900.0,100.6911,100.8304,100.6911,100.8304,1900.0
2015-05-12 12:50:00,115.81,116.05,115.8,116.05,10800.0,100.8043,101.0132,100.7956,101.0132,10800.0
2015-05-12 12:55:00,116.05,116.12,116.03,116.06,12900.0,101.0132,101.0741,100.9958,101.0219,12900.0
2015-05-12 13:00:00,116.07,116.08,115.84,115.84,3700.0,101.0306,101.0393,100.8304,100.8304,3700.0
2015-05-12 13:05:00,115.86,116.12,115.86,116.12,9000.0,100.8478,101.0741,100.8478,101.0741,9000.0
2015-05-12 13:10:00,116.14,116.25,116.12,116.15,5500.0,101.0915,101.1873,101.0741,101.1003,5500.0
2015-05-12 13:15:00,116.16,116.2,116.04,116.05,6100.0,101.109,101.1438,101.0045,101.0132,6100.0
2015-05-12 13:20:00,116.07,116.15,116.05,116.08,4100.0,101.0306,101.1003,101.0132,101.0393,4100.0
2015-05-12 13:25:00,116.1,116.15,116.05,116.07,3900.0,101.0567,101.1003,101.0132,101.0306,3900.0
2015-05-12 13:30:00,116.05,116.14,116.03,116.06,3500.0,101.0132,101.0915,100.9958,101.0219,3500.0
2015-05-12 13:35:00,116.05,116.1,115.93,116.1,6800.0,101.0132,101.0567,100.9088,101.0567,6800.0
2015-05-12 13:40:00,116.09,116.1,115.94,115.98,4300.0,101.048,101.0567,100.9175,100.9523,4300.0
2015-05-12 13:45:00,115.95,116.04,115.93,115.93,3700.0,100.9262,101.0045,100.9088,100.9088,3700.0
2015-05-12 13:50:00,115.94,115.94,115.8,115.8,6200.0,100.9175,100.9175,100.7956,100.7956,6200.0
2015-05-12 13:55:00,115.8,115.86,115.65,115.68,10400.0,100.7956,100.8478,100.665,100.6911,10400.0
2015-05-12 14:00:00,115.7,115.73,115.5,115.67,9200.0,100.7086,100.7347,100.5345,100.6824,9200.0
2015-05-12 14:05:00,115.74,115.83,115.72,115.79,4500.0,100.7434,100.8217,100.726,100.7869,4500.0
2015-05-12 14:10:00,115.76,115.79,115.63,115.76,10200.0,100.7608,100.7869,100.6476,100.7608,10200.0
2015-05-12 14:15:00,115.74,115.76,115.53,115.59,8100.0,100.7434,100.7608,100.5606,100.6128,8100.0
2015-05-12 14:20:00,115.56,115.84,115.56,115.82,5600.0,100.5867,100.8304,100.5867,100.813,5600.0
2015-05-12 14:25:00,115.82,116.06,115.81,116.06,6300.0,100.813,101.0219,100.8043,101.0219,6300.0
2015-05-12 14:30:00,116.03,116.06,115.89,115.98,13400.0,100.9958,101.0219,100.8739,100.9523,13400.0
2015-05-12 14:35:00,115.96,116.07,115.94,116.04,10700.0,100.9349,101.0306,100.9175,101.0045,10700.0
2015-05-12 14:40:00,116.07,116.1,115.99,116.1,6700.0,101.0306,101.0567,100.961,101.0567,6700.0
2015-05-12 14:45:00,116.07,116.07,115.84,115.93,11300.0,101.0306,101.0306,100.8304,100.9088,11300.0
2015-05-12 14:50:00,115.94,115.96,115.7,115.71,9900.0,100.9175,100.9349,100.7086,100.7173,9900.0
2015-05-12 14:55:00,115.72,115.72,115.58,115.58,12300.0,100.726,100.726,100.6041,100.6041,12300.0
2015-05-12 15:00:00,115.58,115.69,115.57,115.65,11500.0,100.6041,100.6999,100.5954,100.665,11500.0
2015-05-12 15:05:00,115.65,115.75,115.55,115.71,5800.0,100.665,100.7521,100.578,100.7173,5800.0
2015-05-12 15:10:00,115.71,115.73,115.65,115.71,4100.0,100.7173,100.7347,100.665,100.7173,4100.0
2015-05-12 15:15:00,115.71,115.71,115.61,115.65,5100.0,100.7173,100.7173,100.6302,100.665,5100.0
2015-05-12 15:20:00,115.66,115.76,115.57,115.61,5100.0,100.6737,100.7608,100.5954,100.6302,5100.0
2015-05-12 15:25:00,115.63,115.7,115.58,115.62,7500.0,100.6476,100.7086,100.6041,100.6389,7500.0
2015-05-12 15:30:00,115.62,115.65,115.54,115.58,17200.0,100.6389,100.665,100.5693,100.6041,17200.0
2015-05-12 15:35:00,115.61,115.79,115.59,115.74,10900.0,100.6302,100.7869,100.6128,100.7434,10900.0
2015-05-12 15:40:00,115.75,115.79,115.62,115.7,8500.0,100.7521,100.7869,100.6389,100.7086,8500.0
2015-05-12 15:45:00,115.71,115.82,115.7,115.77,16100.0,100.7173,100.813,100.7086,100.7695,16100.0
2015-05-12 15:50:00,115.79,115.9,115.73,115.89,36400.0,100.7869,100.8826,100.7347,100.8739,36400.0
2015-05-12 15:55:00,115.91,115.94,115.65,115.65,50700.0,100.8913,100.9175,100.665,100.665,50700.0
2015-05-13 09:30:00,115.6,115.77,115.5,115.64,13400.0,100.6215,100.7695,100.5345,100.6563,13400.0
2015-05-13 09:35:00,115.8,116.25,115.78,115.88,2600.0,100.7956,101.1873,100.7782,100.8652,2600.0
2015-05-13 09:40:00,115.99,115.99,115.45,115.52,4900.0,100.961,100.961,100.491,100.5519,4900.0
2015-05-13 09:45:00,115.52,116.05,115.47,116.05,6500.0,100.5519,101.0132,100.5084,101.0132,6500.0
2015-05-13 09:50:00,115.97,115.97,115.71,115.83,5700.0,100.9436,100.9436,100.7173,100.8217,5700.0
2015-05-13 09:55:00,115.9,116.04,115.89,115.9,11500.0,100.8826,101.0045,100.8739,100.8826,11500.0
2015-05-13 10:00:00,115.94,115.97,115.84,115.97,5600.0,100.9175,100.9436,100.8304,100.9436,5600.0
2015-05-13 10:05:00,115.93,115.97,115.88,115.97,4700.0,100.9088,100.9436,100.8652,100.9436,4700.0
2015-05-13 10:10:00,115.97,116.11,115.92,116.0,10100.0,100.9436,101.0654,100.9001,100.9697,10100.0
2015-05-13 10:15:00,116.02,116.03,115.7,115.7,10300.0,100.9871,100.9958,100.7086,100.7086,10300.0
2015-05-13 10:20:00,115.66,115.73,115.6,115.73,4600.0,100.6737,100.7347,100.6215,100.7347,4600.0
2015-05-13 10:25:00,115.74,115.75,115.66,115.66,2300.0,100.7434,100.7521,100.6737,100.6737,2300.0
2015-05-13 10:30:00,115.64,115.64,115.46,115.46,5900.0,100.6563,100.6563,100.4997,100.4997,5900.0
2015-05-13 10:35:00,115.46,115.5,115.26,115.27,2900.0,100.4997,100.5345,100.3256,100.3343,2900.0
2015-05-13 10:40:00,115.27,115.33,115.24,115.24,6000.0,100.3343,100.3865,100.3082,100.3082,6000.0
2015-05-13 10:45:00,115.24,115.3,115.12,115.17,4000.0,100.3082,100.3604,100.2037,100.2472,4000.0
2015-05-13 10:50:00,115.15,115.3,115.15,115.3,2000.0,100.2298,100.3604,100.2298,100.3604,2000.0
2015-05-13 10:55:00,115.34,115.37,115.22,115.27,14300.0,100.3952,100.4213,100.2908,100.3343,14300.0
2015-05-13 11:00:00,115.22,115.3,115.17,115.3,4600.0,100.2908,100.3604,100.2472,100.3604,4600.0
2015-05-13 11:05:00,115.31,115.46,115.31,115.42,3400.0,100.3691,100.4997,100.3691,100.4648,3400.0
2015-05-13 11:10:00,115.45,115.56,115.41,115.41,8700.0,100.491,100.5867,100.4561,100.4561,8700.0
2015-05-13 11:15:00,115.45,115.61,115.4,115.61,7600.0,100.491,100.6302,100.4474,100.6302,7600.0
2015-05-13 11:20:00,115.54,115.59,115.44,115.59,3700.0,100.5693,100.6128,100.4822,100.6128,3700.0
2015-05-13 11:25:00,115.59,115.64,115.49,115.55,8500.0,100.6128,100.6563,100.5258,100.578,8500.0
2015-05-13 11:30:00,115.56,115.73,115.47,115.69,4600.0,100.5867,100.7347,100.5084,100.6999,4600.0
2015-05-13 11:35:00,115.7,115.7,115.56,115.58,2000.0,100.7086,100.7086,100.5867,100.6041,2000.0
2015-05-13 11:40:00,115.58,115.83,115.58,115.83,7100.0,100.6041,100.8217,100.6041,100.8217,7100.0
2015-05-13 11:45:00,115.82,115.89,115.8,115.82,2000.0,100.813,100.8739,100.7956,100.813,2000.0
2015-05-13 11:50:00,115.77,115.82,115.72,115.76,2000.0,100.7695,100.813,100.726,100.7608,2000.0
2015-05-13 11:55:00,115.71,115.78,115.66,115.72,6300.0,100.7173,100.7782,100.6737,100.726,6300.0
2015-05-13 12:00:00,115.7,115.74,115.63,115.71,7100.0,100.7086,100.7434,100.6476,100.7173,7100.0
2015-05-13 12:05:00,115.71,115.76,115.7,115.72,1300.0,100.7173,100.7608,100.7086,100.726,1300.0
2015-05-13 12:10:00,115.73,115.74,115.56,115.57,9000.0,100.7347,100.7434,100.5867,100.5954,9000.0
2015-05-13 12:15:00,115.57,115.69,115.56,115.69,2300.0,100.5954,100.6999,100.5867,100.6999,2300.0
2015-05-13 12:20:00,115.75,115.77,115.68,115.68,1300.0,100.7521,100.7695,100.6911,100.6911,1300.0
2015-05-13 12:25:00,115.67,115.75,115.55,115.72,5200.0,100.6824,100.7521,100.578,100.726,5200.0
2015-05-13 12:30:00,115.76,115.88,115.64,115.86,4100.0,100.7608,100.8652,100.6563,100.8478,4100.0
2015-05-13 12:35:00,115.86,116.03,115.85,116.02,6100.0,100.8478,100.9958,100.8391,100.9871,6100.0
2015-05-13 12:40:00,116.05,116.1,116.03,116.05,5800.0,101.0132,101.0567,100.9958,101.0132,5800.0
2015-05-13 12:45:00,116.05,116.15,116.05,116.15,3100.0,101.0132,101.1003,101.0132,101.1003,3100.0
2015-05-13 12:50:00,116.17,116.22,116.17,116.21,5200.0,101.1177,101.1612,101.1177,101.1525,5200.0
2015-05-13 12:55:00,116.22,116.28,116.15,116.26,4600.0,101.1612,101.2134,101.1003,101.196,4600.0
2015-05-13 13:00:00,116.24,116.44,116.23,116.4,6800.0,101.1786,101.3527,101.1699,101.3179,6800.0
2015-05-13 13:05:00,116.4,116.4,116.23,116.26,5800.0,101.3179,101.3179,101.1699,101.196,5800.0
2015-05-13 13:10:00,116.25,116.25,116.12,116.21,8900.0,101.1873,101.1873,101.0741,101.1525,8900.0
2015-05-13 13:15:00,116.2,116.29,116.2,116.27,4400.0,101.1438,101.2221,101.1438,101.2047,4400.0
2015-05-13 13:20:00,116.27,116.35,116.26,116.31,8000.0,101.2047,101.2743,101.196,101.2395,8000.0
2015-05-13 13:25:00,116.31,116.4,116.3,116.39,5600.0,101.2395,101.3179,101.2308,101.3092,5600.0
2015-05-13 13:30:00,116.41,116.51,116.41,116.51,4900.0,101.3266,101.4136,101.3266,101.4136,4900.0
2015-05-13 13:35:00,116.5,116.5,116.4,116.43,6300.0,101.4049,101.4049,101.3179,101.344,6300.0
2015-05-13 13:40:00,116.47,116.53,116.45,116.49,8000.0,101.3788,101.431,101.3614,101.3962,8000.0
2015-05-13 13:45:00,116.49,116.5,116.42,116.43,7200.0,101.3962,101.4049,101.3353,101.344,7200.0
2015-05-13 13:50:00,116.43,116.46,116.41,116.41,4500.0,101.344,101.3701,101.3266,101.3266,4500.0
2015-05-13 13:55:00,116.41,116.53,116.4,116.43,6900.0,101.3266,101.431,101.3179,101.344,6900.0
2015-05-13 14:00:00,116.46,116.49,116.42,116.45,2700.0,101.3701,101.3962,101.3353,101.3614,2700.0
2015-05-13 14:05:00,116.49,116.49,116.32,116.38,6800.0,101.3962,101.3962,101.2482,101.3004,6800.0
2015-05-13 14:10:00,116.37,116.47,116.32,116.46,4700.0,101.2917,101.3788,101.2482,101.3701,4700.0
2015-05-13 14:15:00,116.49,116.49,116.41,116.46,6200.0,101.3962,101.3962,101.3266,101.3701,6200.0
2015-05-13 14:20:00,116.45,116.45,116.3,116.31,7100.0,101.3614,101.3614,101.2308,101.2395,7100.0
2015-05-13 14:25:00,116.3,116.38,116.3,116.34,2600.0,101.2308,101.3004,101.2308,101.2656,2600.0
2015-05-13 14:30:00,116.34,116.34,116.17,116.18,3400.0,101.2656,101.2656,101.1177,101.1264,3400.0
2015-05-13 14:35:00,116.18,116.19,116.01,116.04,9700.0,101.1264,101.1351,100.9784,101.0045,9700.0
2015-05-13 14:40:00,116.02,116.09,115.95,116.09,5300.0,100.9871,101.048,100.9262,101.048,5300.0
2015-05-13 14:45:00,116.06,116.13,116.01,116.09,5100.0,101.0219,101.0828,100.9784,101.048,5100.0
2015-05-13 14:50:00,116.1,116.11,115.92,115.94,6600.0,101.0567,101.0654,100.9001,100.9175,6600.0
2015-05-13 14:55:00,115.93,115.93,115.81,115.83,4600.0,100.9088,100.9088,100.8043,100.8217,4600.0
2015-05-13 15:00:00,115.83,115.96,115.83,115.88,4300.0,100.8217,100.9349,100.8217,100.8652,4300.0
2015-05-13 15:05:00,115.87,115.9,115.74,115.8,52600.0,100.8565,100.8826,100.7434,100.7956,52600.0
2015-05-13 15:10:00,115.8,115.88,115.67,115.68,16200.0,100.7956,100.8652,100.6824,100.6911,16200.0
2015-05-13 15:15:00,115.68,115.77,115.67,115.68,6200.0,100.6911,100.7695,100.6824,100.6911,6200.0
2015-05-13 15:20:00,115.69,115.72,115.55,115.71,6400.0,100.6999,100.726,100.578,100.7173,6400.0
2015-05-13 15:25:00,115.72,115.74,115.69,115.7,8100.0,100.726,100.7434,100.6999,100.7086,8100.0
2015-05-13 15:30:00,115.68,115.68,115.51,115.52,6500.0,100.6911,100.6911,100.5432,100.5519,6500.0
2015-05-13 15:35:00,115.5,115.55,115.45,115.53,7900.0,100.5345,100.578,100.491,100.5606,7900.0
2015-05-13 15:40:00,115.54,115.6,115.5,115.53,8900.0,100.5693,100.6215,100.5345,100.5606,8900.0
2015-05-13 15:45:00,115.5,115.71,115.46,115.63,16800.0,100.5345,100.7173,100.4997,100.6476,16800.0
2015-05-13 15:50:00,115.63,115.68,115.6,115.66,15400.0,100.6476,100.6911,100.6215,100.6737,15400.0
2015-05-13 15:55:00,115.65,115.72,115.57,115.59,41100.0,100.665,100.726,100.5954,100.6128,41100.0
2015-05-14 09:30:00,116.5,116.91,116.41,116.68,8700.0,101.4049,101.7618,101.3266,101.5616,8700.0
2015-05-14 09:35:00,116.83,116.83,116.46,116.77,11500.0,101.6921,101.6921,101.3701,101.6399,11500.0
2015-05-14 09:40:00,116.72,116.85,116.57,116.57,1400.0,101.5964,101.7096,101.4658,101.4658,1400.0
2015-05-14 09:45:00,116.66,116.76,116.19,116.26,34100.0,101.5442,101.6312,101.1351,101.196,34100.0
2015-05-14 09:50:00,116.24,116.59,116.24,116.59,3100.0,101.1786,101.4832,101.1786,101.4832,3100.0
2015-05-14 09:55:00,116.66,116.77,116.6,116.62,2800.0,101.5442,101.6399,101.4919,101.5094,2800.0
2015-05-14 10:00:00,116.63,116.75,116.47,116.75,4500.0,101.5181,101.6225,101.3788,101.6225,4500.0
2015-05-14 10:05:00,116.69,116.7,116.56,116.63,3800.0,101.5703,101.579,101.4571,101.5181,3800.0
2015-05-14 10:10:00,116.75,116.76,116.64,116.65,5000.0,101.6225,101.6312,101.5268,101.5355,5000.0
2015-05-14 10:15:00,116.61,116.65,116.55,116.58,15500.0,101.5006,101.5355,101.4484,101.4745,15500.0
2015-05-14 10:20:00,116.56,116.63,116.52,116.54,3600.0,101.4571,101.5181,101.4223,101.4397,3600.0
2015-05-14 10:25:00,116.58,116.59,116.45,116.49,25800.0,101.4745,101.4832,101.3614,101.3962,25800.0
2015-05-14 10:30:00,116.5,116.53,116.48,116.5,4200.0,101.4049,101.431,101.3875,101.4049,4200.0
2015-05-14 10:35:00,116.52,116.64,116.51,116.58,9600.0,101.4223,101.5268,101.4136,101.4745,9600.0
2015-05-14 10:40:00,116.55,116.75,116.5,116.5,31300.0,101.4484,101.6225,101.4049,101.4049,31300.0
2015-05-14 10:45:00,116.54,116.6,116.5,116.5,4500.0,101.4397,101.4919,101.4049,101.4049,4500.0
2015-05-14 10:50:00,116.52,116.63,116.48,116.57,7100.0,101.4223,101.5181,101.3875,101.4658,7100.0
2015-05-14 10:55:00,116.57,116.67,116.57,116.63,5600.0,101.4658,101.5529,101.4658,101.5181,5600.0
2015-05-14 11:00:00,116.61,116.66,116.56,116.58,5400.0,101.5006,101.5442,101.4571,101.4745,5400.0
2015-05-14 11:05:00,116.57,116.64,116.51,116.63,4300.0,101.4658,101.5268,101.4136,101.5181,4300.0
2015-05-14 11:10:00,116.6,116.6,116.4,116.42,2900.0,101.4919,101.4919,101.3179,101.3353,2900.0
2015-05-14 11:15:00,116.43,116.48,116.38,116.48,4800.0,101.344,101.3875,101.3004,101.3875,4800.0
2015-05-14 11:20:00,116.49,116.66,116.48,116.64,7300.0,101.3962,101.5442,101.3875,101.5268,7300.0
2015-05-14 11:25:00,116.62,116.66,116.62,116.63,5100.0,101.5094,101.5442,101.5094,101.5181,5100.0
2015-05-14 11:30:00,116.62,116.78,116.58,116.77,4300.0,101.5094,101.6486,101.4745,101.6399,4300.0
2015-05-14 11:35:00,116.78,116.78,116.6,116.65,6700.0,101.6486,101.6486,101.4919,101.5355,6700.0
2015-05-14 11:40:00,116.68,116.74,116.68,116.7,3900.0,101.5616,101.6138,101.5616,101.579,3900.0
2015-05-14 11:45:00,116.71,116.77,116.7,116.73,5100.0,101.5877,101.6399,101.579,101.6051,5100.0
2015-05-14 11:50:00,116.74,116.89,116.74,116.76,4300.0,101.6138,101.7444,101.6138,101.6312,4300.0
2015-05-14 11:55:00,116.8,116.87,116.78,116.81,7400.0,101.666,101.727,101.6486,101.6747,7400.0
2015-05-14 12:00:00,116.86,116.91,116.86,116.89,3000.0,101.7183,101.7618,101.7183,101.7444,3000.0
2015-05-14 12:05:00,116.89,116.92,116.87,116.87,4400.0,101.7444,101.7705,101.727,101.727,4400.0
2015-05-14 12:10:00,116.86,116.94,116.86,116.9,6500.0,101.7183,101.7879,101.7183,101.7531,6500.0
2015-05-14 12:15:00,116.9,116.95,116.87,116.95,5900.0,101.7531,101.7966,101.727,101.7966,5900.0
2015-05-14 12:20:00,116.96,117.03,116.93,116.96,5500.0,101.8053,101.8662,101.7792,101.8053,5500.0
2015-05-14 12:25:00,116.92,116.95,116.72,116.74,10900.0,101.7705,101.7966,101.5964,101.6138,10900.0
2015-05-14 12:30:00,116.8,116.83,116.69,116.69,3400.0,101.666,101.6921,101.5703,101.5703,3400.0
2015-05-14 12:35:00,116.74,116.77,116.69,116.71,2700.0,101.6138,101.6399,101.5703,101.5877,2700.0
2015-05-14 12:40:00,116.67,116.82,116.67,116.79,3300.0,101.5529,101.6834,101.5529,101.6573,3300.0
2015-05-14 12:45:00,116.77,116.77,116.69,116.74,6000.0,101.6399,101.6399,101.5703,101.6138,6000.0
2015-05-14 12:50:00,116.72,116.77,116.72,116.77,1200.0,101.5964,101.6399,101.5964,101.6399,1200.0
2015-05-14 12:55:00,116.77,116.81,116.76,116.76,5100.0,101.6399,101.6747,101.6312,101.6312,5100.0
2015-05-14 13:00:00,116.8,116.9,116.77,116.9,5400.0,101.666,101.7531,101.6399,101.7531,5400.0
2015-05-14 13:05:00,116.89,116.97,116.88,116.89,4200.0,101.7444,101.814,101.7357,101.7444,4200.0
2015-05-14 13:10:00,116.94,116.98,116.88,116.96,5700.0,101.7879,101.8227,101.7357,101.8053,5700.0
2015-05-14 13:15:00,116.98,116.99,116.81,116.85,6000.0,101.8227,101.8314,101.6747,101.7096,6000.0
2015-05-14 13:20:00,116.88,116.9,116.69,116.84,50800.0,101.7357,101.7531,101.5703,101.7008,50800.0
2015-05-14 13:25:00,116.86,116.94,116.83,116.91,9000.0,101.7183,101.7879,101.6921,101.7618,9000.0
2015-05-14 13:30:00,116.91,116.95,116.89,116.9,13500.0,101.7618,101.7966,101.7444,101.7531,13500.0
2015-05-14 13:35:00,116.9,116.93,116.88,116.9,13900.0,101.7531,101.7792,101.7357,101.7531,13900.0
2015-05-14 13:40:00,116.91,116.93,116.83,116.85,9600.0,101.7618,101.7792,101.6921,101.7096,9600.0
2015-05-14 13:45:00,116.88,116.92,116.85,116.9,6200.0,101.7357,101.7705,101.7096,101.7531,6200.0
2015-05-14 13:50:00,116.89,116.92,116.87,116.91,5700.0,101.7444,101.7705,101.727,101.7618,5700.0
2015-05-14 13:55:00,116.91,116.92,116.88,116.9,10000.0,101.7618,101.7705,101.7357,101.7531,10000.0
2015-05-14 14:00:00,116.93,117.16,116.84,117.15,19300.0,101.7792,101.9794,101.7008,101.9707,19300.0
2015-05-14 14:05:00,117.16,117.26,117.15,117.26,6700.0,101.9794,102.0664,101.9707,102.0664,6700.0
2015-05-14 14:10:00,117.27,117.46,117.25,117.46,20600.0,102.0751,102.2405,102.0577,102.2405,20600.0
2015-05-14 14:15:00,117.43,117.48,117.41,117.45,15700.0,102.2144,102.2579,102.197,102.2318,15700.0
2015-05-14 14:20:00,117.45,117.47,117.39,117.42,14400.0,102.2318,102.2492,102.1796,102.2057,14400.0
2015-05-14 14:25:00,117.41,117.47,117.38,117.45,15100.0,102.197,102.2492,102.1709,102.2318,15100.0
2015-05-14 14:30:00,117.45,117.53,117.4,117.47,22900.0,102.2318,102.3014,102.1883,102.2492,22900.0
2015-05-14 14:35:00,117.47,117.52,117.42,117.46,11200.0,102.2492,102.2927,102.2057,102.2405,11200.0
2015-05-14 14:40:00,117.47,117.52,117.41,117.44,21200.0,102.2492,102.2927,102.197,102.2231,21200.0
2015-05-14 14:45:00,117.44,117.46,117.33,117.41,10000.0,102.2231,102.2405,102.1274,102.197,10000.0
2015-05-14 14:50:00,117.4,117.52,117.37,117.52,15600.0,102.1883,102.2927,102.1622,102.2927,15600.0
2015-05-14 14:55:00,117.49,117.57,117.47,117.57,5900.0,102.2666,102.3363,102.2492,102.3363,5900.0
2015-05-14 15:00:00,117.56,117.56,117.5,117.55,25700.0,102.3276,102.3276,102.2753,102.3189,25700.0
2015-05-14 15:05:00,117.54,117.57,117.49,117.52,13900.0,102.3101,102.3363,102.2666,102.2927,13900.0
2015-05-14 15:10:00,117.53,117.58,117.52,117.57,10700.0,102.3014,102.345,102.2927,102.3363,10700.0
2015-05-14 15:15:00,117.56,117.56,117.44,117.48,13700.0,102.3276,102.3276,102.2231,102.2579,13700.0
2015-05-14 15:20:00,117.47,117.5,117.44,117.49,8200.0,102.2492,102.2753,102.2231,102.2666,8200.0
2015-05-14 15:25:00,117.48,117.52,117.3,117.3,14200.0,102.2579,102.2927,102.1012,102.1012,14200.0
2015-05-14 15:30:00,117.31,117.36,117.28,117.35,13800.0,102.1099,102.1535,102.0838,102.1448,13800.0
2015-05-14 15:35:00,117.37,117.44,117.37,117.41,14000.0,102.1622,102.2231,102.1622,102.197,14000.0
2015-05-14 15:40:00,117.41,117.41,117.29,117.33,18300.0,102.197,102.197,102.0925,102.1274,18300.0
2015-05-14 15:45:00,117.33,117.45,117.32,117.44,30900.0,102.1274,102.2318,102.1187,102.2231,30900.0
2015-05-14 15:50:00,117.44,117.49,117.43,117.43,25300.0,102.2231,102.2666,102.2144,102.2144,25300.0
2015-05-14 15:55:00,117.45,117.51,117.43,117.47,51800.0,102.2318,102.284,102.2144,102.2492,51800.0
2015-05-15 09:30:00,117.72,117.87,117.56,117.79,50600.0,102.4668,102.5974,102.3276,102.5278,50600.0
2015-05-15 09:35:00,117.83,117.83,117.42,117.67,2000.0,102.5626,102.5626,102.2057,102.4233,2000.0
2015-05-15 09:40:00,117.45,117.45,117.15,117.23,8000.0,102.2318,102.2318,101.9707,102.0403,8000.0
2015-05-15 09:45:00,117.22,117.82,117.22,117.72,6000.0,102.0316,102.5539,102.0316,102.4668,6000.0
2015-05-15 09:50:00,117.71,117.71,117.56,117.66,3200.0,102.4581,102.4581,102.3276,102.4146,3200.0
2015-05-15 09:55:00,117.66,117.81,117.66,117.75,3100.0,102.4146,102.5452,102.4146,102.4929,3100.0
2015-05-15 10:00:00,117.76,117.77,117.62,117.62,5500.0,102.5016,102.5103,102.3798,102.3798,5500.0
2015-05-15 10:05:00,117.67,117.82,117.54,117.79,2200.0,102.4233,102.5539,102.3101,102.5278,2200.0
2015-05-15 10:10:00,117.84,117.97,117.81,117.83,3100.0,102.5713,102.6844,102.5452,102.5626,3100.0
2015-05-15 10:15:00,117.85,117.93,117.77,117.87,5400.0,102.58,102.6496,102.5103,102.5974,5400.0
2015-05-15 10:20:00,117.9,117.92,117.75,117.86,11600.0,102.6235,102.6409,102.4929,102.5887,11600.0
2015-05-15 10:25:00,117.88,118.04,117.87,118.04,10100.0,102.6061,102.7454,102.5974,102.7454,10100.0
2015-05-15 10:30:00,118.02,118.16,118.02,118.16,6600.0,102.728,102.8498,102.728,102.8498,6600.0
2015-05-15 10:35:00,118.16,118.25,118.02,118.25,7600.0,102.8498,102.9281,102.728,102.9281,7600.0
2015-05-15 10:40:00,118.22,118.33,118.17,118.32,6400.0,102.902,102.9978,102.8585,102.9891,6400.0
2015-05-15 10:45:00,118.32,118.36,118.17,118.18,13900.0,102.9891,103.0239,102.8585,102.8672,13900.0
2015-05-15 10:50:00,118.17,118.27,118.17,118.24,3500.0,102.8585,102.9456,102.8585,102.9194,3500.0
2015-05-15 10:55:00,118.27,118.28,118.16,118.2,3700.0,102.9456,102.9543,102.8498,102.8846,3700.0
2015-05-15 11:00:00,118.21,118.31,118.19,118.21,20600.0,102.8933,102.9804,102.8759,102.8933,20600.0
2015-05-15 11:05:00,118.21,118.21,118.06,118.16,4100.0,102.8933,102.8933,102.7628,102.8498,4100.0
2015-05-15 11:10:00,118.14,118.15,117.83,117.85,11700.0,102.8324,102.8411,102.5626,102.58,11700.0
2015-05-15 11:15:00,117.83,117.97,117.79,117.79,4000.0,102.5626,102.6844,102.5278,102.5278,4000.0
2015-05-15 11:20:00,117.79,117.98,117.79,117.98,3100.0,102.5278,102.6931,102.5278,102.6931,3100.0
2015-05-15 11:25:00,117.92,118.0,117.92,117.98,2400.0,102.6409,102.7105,102.6409,102.6931,2400.0
2015-05-15 11:30:00,117.98,117.98,117.87,117.93,6300.0,102.6931,102.6931,102.5974,102.6496,6300.0
2015-05-15 11:35:00,117.95,117.99,117.93,117.98,2000.0,102.667,102.7018,102.6496,102.6931,2000.0
2015-05-15 11:40:00,117.99,118.01,117.78,117.86,12000.0,102.7018,102.7192,102.519,102.5887,12000.0
2015-05-15 11:45:00,117.85,117.96,117.84,117.96,1900.0,102.58,102.6757,102.5713,102.6757,1900.0
2015-05-15 11:50:00,117.96,117.97,117.88,117.96,2900.0,102.6757,102.6844,102.6061,102.6757,2900.0
2015-05-15 11:55:00,117.98,118.0,117.91,118.0,3500.0,102.6931,102.7105,102.6322,102.7105,3500.0
2015-05-15 12:00:00,118.0,118.01,117.89,117.99,2900.0,102.7105,102.7192,102.6148,102.7018,2900.0
2015-05-15 12:05:00,117.99,118.07,117.98,118.0,5700.0,102.7018,102.7715,102.6931,102.7105,5700.0
2015-05-15 12:10:00,117.97,118.17,117.89,118.16,8100.0,102.6844,102.8585,102.6148,102.8498,8100.0
2015-05-15 12:15:00,118.19,118.27,118.17,118.24,10600.0,102.8759,102.9456,102.8585,102.9194,10600.0
2015-05-15 12:20:00,118.23,118.27,118.21,118.23,9900.0,102.9107,102.9456,102.8933,102.9107,9900.0
2015-05-15 12:25:00,118.24,118.28,118.23,118.26,17900.0,102.9194,102.9543,102.9107,102.9369,17900.0
2015-05-15 12:30:00,118.26,118.35,118.23,118.35,7100.0,102.9369,103.0152,102.9107,103.0152,7100.0
2015-05-15 12:35:00,118.36,118.38,118.19,118.19,5200.0,103.0239,103.0413,102.8759,102.8759,5200.0
2015-05-15 12:40:00,118.21,118.32,118.2,118.32,2500.0,102.8933,102.9891,102.8846,102.9891,2500.0
2015-05-15 12:45:00,118.33,118.33,118.19,118.19,19100.0,102.9978,102.9978,102.8759,102.8759,19100.0
2015-05-15 12:50:00,118.19,118.2,118.0,118.04,4000.0,102.8759,102.8846,102.7105,102.7454,4000.0
2015-05-15 12:55:00,118.07,118.22,118.03,118.18,4600.0,102.7715,102.902,102.7367,102.8672,4600.0
2015-05-15 13:00:00,118.21,118.21,118.0,118.0,3500.0,102.8933,102.8933,102.7105,102.7105,3500.0
2015-05-15 13:05:00,117.99,117.99,117.92,117.94,3800.0,102.7018,102.7018,102.6409,102.6583,3800.0
2015-05-15 13:10:00,117.94,118.04,117.92,118.0,6200.0,102.6583,102.7454,102.6409,102.7105,6200.0
2015-05-15 13:15:00,118.0,118.0,117.94,117.96,4800.0,102.7105,102.7105,102.6583,102.6757,4800.0
2015-05-15 13:20:00,117.96,117.96,117.91,117.94,3900.0,102.6757,102.6757,102.6322,102.6583,3900.0
2015-05-15 13:25:00,117.93,118.01,117.89,118.0,5600.0,102.6496,102.7192,102.6148,102.7105,5600.0
2015-05-15 13:30:00,118.0,118.01,117.98,118.0,4700.0,102.7105,102.7192,102.6931,102.7105,4700.0
2015-05-15 13:35:00,117.99,118.0,117.97,117.97,5000.0,102.7018,102.7105,102.6844,102.6844,5000.0
2015-05-15 13:40:00,117.98,118.04,117.97,117.97,10100.0,102.6931,102.7454,102.6844,102.6844,10100.0
2015-05-15 13:45:00,117.96,117.99,117.94,117.94,5400.0,102.6757,102.7018,102.6583,102.6583,5400.0
2015-05-15 13:50:00,117.95,117.95,117.79,117.85,11000.0,102.667,102.667,102.5278,102.58,11000.0
2015-05-15 13:55:00,117.87,117.96,117.87,117.91,5100.0,102.5974,102.6757,102.5974,102.6322,5100.0
2015-05-15 14:00:00,117.94,118.0,117.94,117.99,6100.0,102.6583,102.7105,102.6583,102.7018,6100.0
2015-05-15 14:05:00,117.98,118.01,117.94,118.0,11000.0,102.6931,102.7192,102.6583,102.7105,11000.0
2015-05-15 14:10:00,117.99,118.0,117.96,118.0,4200.0,102.7018,102.7105,102.6757,102.7105,4200.0
2015-05-15 14:15:00,118.0,118.01,117.97,117.99,7200.0,102.7105,102.7192,102.6844,102.7018,7200.0
2015-05-15 14:20:00,118.0,118.05,117.97,118.0,7300.0,102.7105,102.7541,102.6844,102.7105,7300.0
2015-05-15 14:25:00,118.0,118.05,117.97,118.0,9800.0,102.7105,102.7541,102.6844,102.7105,9800.0
2015-05-15 14:30:00,117.99,118.03,117.99,118.02,9600.0,102.7018,102.7367,102.7018,102.728,9600.0
2015-05-15 14:35:00,118.03,118.14,118.03,118.13,6200.0,102.7367,102.8324,102.7367,102.8237,6200.0
2015-05-15 14:40:00,118.13,118.13,118.06,118.07,5700.0,102.8237,102.8237,102.7628,102.7715,5700.0
2015-05-15 14:45:00,118.08,118.12,118.05,118.06,6700.0,102.7802,102.815,102.7541,102.7628,6700.0
2015-05-15 14:50:00,118.06,118.13,118.06,118.11,6500.0,102.7628,102.8237,102.7628,102.8063,6500.0
2015-05-15 14:55:00,118.11,118.13,118.05,118.07,5600.0,102.8063,102.8237,102.7541,102.7715,5600.0
2015-05-15 15:00:00,118.08,118.1,118.05,118.08,7900.0,102.7802,102.7976,102.7541,102.7802,7900.0
2015-05-15 15:05:00,118.08,118.13,118.08,118.11,5500.0,102.7802,102.8237,102.7802,102.8063,5500.0
2015-05-15 15:10:00,118.12,118.16,118.12,118.16,7300.0,102.815,102.8498,102.815,102.8498,7300.0
2015-05-15 15:15:00,118.15,118.19,118.15,118.17,6000.0,102.8411,102.8759,102.8411,102.8585,6000.0
2015-05-15 15:20:00,118.16,118.19,118.14,118.18,7600.0,102.8498,102.8759,102.8324,102.8672,7600.0
2015-05-15 15:25:00,118.18,118.23,118.16,118.2,9500.0,102.8672,102.9107,102.8498,102.8846,9500.0
2015-05-15 15:30:00,118.2,118.31,118.2,118.27,19300.0,102.8846,102.9804,102.8846,102.9456,19300.0
2015-05-15 15:35:00,118.29,118.31,118.25,118.31,21000.0,102.963,102.9804,102.9281,102.9804,21000.0
2015-05-15 15:40:00,118.31,118.37,118.3,118.35,17100.0,102.9804,103.0326,102.9717,103.0152,17100.0
2015-05-15 15:45:00,118.35,118.49,118.35,118.48,25900.0,103.0152,103.1371,103.0152,103.1283,25900.0
2015-05-15 15:50:00,118.49,118.51,118.44,118.47,28400.0,103.1371,103.1545,103.0935,103.1196,28400.0
2015-05-15 15:55:00,118.47,118.48,118.39,118.41,33000.0,103.1196,103.1283,103.05,103.0674,33000.0
2015-05-18 09:30:00,118.63,119.05,118.51,118.82,16900.0,103.2589,103.6245,103.1545,103.4243,16900.0
2015-05-18 09:35:00,118.94,118.99,118.46,118.46,9300.0,103.5287,103.5723,103.1109,103.1109,9300.0
2015-05-18 09:40:00,118.67,118.73,118.56,118.61,4000.0,103.2937,103.346,103.198,103.2415,4000.0
2015-05-18 09:45:00,118.61,118.85,118.61,118.76,7500.0,103.2415,103.4504,103.2415,103.3721,7500.0
2015-05-18 09:50:00,118.72,118.82,118.69,118.79,4800.0,103.3373,103.4243,103.3111,103.3982,4800.0
2015-05-18 09:55:00,118.74,118.79,118.7,118.75,6100.0,103.3547,103.3982,103.3198,103.3634,6100.0
2015-05-18 10:00:00,118.78,118.78,118.49,118.56,12800.0,103.3895,103.3895,103.1371,103.198,12800.0
2015-05-18 10:05:00,118.58,118.63,118.4,118.45,7200.0,103.2154,103.2589,103.0587,103.1022,7200.0
2015-05-18 10:10:00,118.45,118.52,118.41,118.44,5400.0,103.1022,103.1632,103.0674,103.0935,5400.0
2015-05-18 10:15:00,118.42,118.49,118.39,118.43,5000.0,103.0761,103.1371,103.05,103.0848,5000.0
2015-05-18 10:20:00,118.45,118.49,118.42,118.42,3000.0,103.1022,103.1371,103.0761,103.0761,3000.0
2015-05-18 10:25:00,118.44,118.48,118.33,118.45,5600.0,103.0935,103.1283,102.9978,103.1022,5600.0
2015-05-18 10:30:00,118.47,118.55,118.45,118.53,9900.0,103.1196,103.1893,103.1022,103.1719,9900.0
2015-05-18 10:35:00,118.54,118.56,118.52,118.55,3900.0,103.1806,103.198,103.1632,103.1893,3900.0
2015-05-18 10:40:00,118.55,118.58,118.51,118.51,3800.0,103.1893,103.2154,103.1545,103.1545,3800.0
2015-05-18 10:45:00,118.53,118.57,118.49,118.5,7200.0,103.1719,103.2067,103.1371,103.1458,7200.0
2015-05-18 10:50:00,118.5,118.55,118.48,118.49,4600.0,103.1458,103.1893,103.1283,103.1371,4600.0
2015-05-18 10:55:00,118.46,118.46,118.34,118.4,4200.0,103.1109,103.1109,103.0065,103.0587,4200.0
2015-05-18 11:00:00,118.41,118.57,118.4,118.53,4100.0,103.0674,103.2067,103.0587,103.1719,4100.0
2015-05-18 11:05:00,118.53,118.56,118.41,118.41,2000.0,103.1719,103.198,103.0674,103.0674,2000.0
2015-05-18 11:10:00,118.38,118.52,118.38,118.52,1900.0,103.0413,103.1632,103.0413,103.1632,1900.0
2015-05-18 11:15:00,118.51,118.54,118.47,118.53,4900.0,103.1545,103.1806,103.1196,103.1719,4900.0
2015-05-18 11:20:00,118.52,118.62,118.49,118.58,9100.0,103.1632,103.2502,103.1371,103.2154,9100.0
2015-05-18 11:25:00,118.55,118.62,118.48,118.62,6100.0,103.1893,103.2502,103.1283,103.2502,6100.0
2015-05-18 11:30:00,118.61,118.77,118.61,118.77,4800.0,103.2415,103.3808,103.2415,103.3808,4800.0
2015-05-18 11:35:00,118.77,118.77,118.63,118.64,3100.0,103.3808,103.3808,103.2589,103.2676,3100.0
2015-05-18 11:40:00,118.65,118.69,118.62,118.66,4100.0,103.2763,103.3111,103.2502,103.285,4100.0
2015-05-18 11:45:00,118.65,118.72,118.64,118.72,4400.0,103.2763,103.3373,103.2676,103.3373,4400.0
2015-05-18 11:50:00,118.76,118.76,118.64,118.64,2000.0,103.3721,103.3721,103.2676,103.2676,2000.0
2015-05-18 11:55:00,118.61,118.66,118.58,118.66,4600.0,103.2415,103.285,103.2154,103.285,4600.0
2015-05-18 12:00:00,118.74,118.75,118.63,118.65,2300.0,103.3547,103.3634,103.2589,103.2763,2300.0
2015-05-18 12:05:00,118.64,118.66,118.63,118.64,2100.0,103.2676,103.285,103.2589,103.2676,2100.0
2015-05-18 12:10:00,118.64,118.68,118.57,118.59,2900.0,103.2676,103.3024,103.2067,103.2241,2900.0
2015-05-18 12:15:00,118.56,118.65,118.53,118.57,18800.0,103.198,103.2763,103.1719,103.2067,18800.0
2015-05-18 12:20:00,118.63,118.71,118.63,118.71,1400.0,103.2589,103.3285,103.2589,103.3285,1400.0
2015-05-18 12:25:00,118.72,118.83,118.7,118.83,2500.0,103.3373,103.433,103.3198,103.433,2500.0
2015-05-18 12:30:00,118.87,118.87,118.78,118.85,3400.0,103.4678,103.4678,103.3895,103.4504,3400.0
2015-05-18 12:35:00,118.85,118.97,118.82,118.97,2300.0,103.4504,103.5549,103.4243,103.5549,2300.0
2015-05-18 12:40:00,118.98,118.99,118.92,118.99,2100.0,103.5636,103.5723,103.5113,103.5723,2100.0
2015-05-18 12:45:00,118.99,119.0,118.93,119.0,4000.0,103.5723,103.581,103.52,103.581,4000.0
2015-05-18 12:50:00,119.0,119.0,118.94,118.94,1000.0,103.581,103.581,103.5287,103.5287,1000.0
2015-05-18 12:55:00,118.93,118.95,118.85,118.85,1900.0,103.52,103.5374,103.4504,103.4504,1900.0
2015-05-18 13:00:00,118.84,118.99,118.84,118.96,4100.0,103.4417,103.5723,103.4417,103.5462,4100.0
2015-05-18 13:05:00,118.97,119.0,118.95,119.0,1800.0,103.5549,103.581,103.5374,103.581,1800.0
2015-05-18 13:10:00,118.98,118.99,118.94,118.95,3600.0,103.5636,103.5723,103.5287,103.5374,3600.0
2015-05-18 13:15:00,118.96,118.96,118.86,118.86,1700.0,103.5462,103.5462,103.4591,103.4591,1700.0
2015-05-18 13:20:00,118.86,119.01,118.86,119.0,5500.0,103.4591,103.5897,103.4591,103.581,5500.0
2015-05-18 13:25:00,119.03,119.03,118.99,119.0,4500.0,103.6071,103.6071,103.5723,103.581,4500.0
2015-05-18 13:30:00,119.03,119.03,118.97,119.01,9900.0,103.6071,103.6071,103.5549,103.5897,9900.0
2015-05-18 13:35:00,119.02,119.04,118.99,119.02,4100.0,103.5984,103.6158,103.5723,103.5984,4100.0
2015-05-18 13:40:00,119.02,119.03,118.98,119.01,5700.0,103.5984,103.6071,103.5636,103.5897,5700.0
2015-05-18 13:45:00,119.02,119.04,118.99,119.0,3500.0,103.5984,103.6158,103.5723,103.581,3500.0
2015-05-18 13:50:00,119.0,119.03,118.99,118.99,4400.0,103.581,103.6071,103.5723,103.5723,4400.0
2015-05-18 13:55:00,118.99,118.99,118.88,118.92,4900.0,103.5723,103.5723,103.4765,103.5113,4900.0
2015-05-18 14:00:00,118.93,119.04,118.9,119.01,8100.0,103.52,103.6158,103.4939,103.5897,8100.0
2015-05-18 14:05:00,119.02,119.02,118.92,118.96,10200.0,103.5984,103.5984,103.5113,103.5462,10200.0
2015-05-18 14:10:00,118.97,119.05,118.97,119.01,4200.0,103.5549,103.6245,103.5549,103.5897,4200.0
2015-05-18 14:15:00,119.02,119.19,119.01,119.19,38100.0,103.5984,103.7464,103.5897,103.7464,38100.0
2015-05-18 14:20:00,119.17,119.21,119.16,119.17,5500.0,103.7289,103.7638,103.7202,103.7289,5500.0
2015-05-18 14:25:00,119.17,119.26,119.17,119.26,5600.0,103.7289,103.8073,103.7289,103.8073,5600.0
2015-05-18 14:30:00,119.27,119.31,119.19,119.27,10000.0,103.816,103.8508,103.7464,103.816,10000.0
2015-05-18 14:35:00,119.26,119.34,119.18,119.26,7700.0,103.8073,103.8769,103.7376,103.8073,7700.0
2015-05-18 14:40:00,119.27,119.42,119.27,119.37,6800.0,103.816,103.9466,103.816,103.903,6800.0
2015-05-18 14:45:00,119.36,119.4,119.34,119.35,4600.0,103.8943,103.9291,103.8769,103.8856,4600.0
2015-05-18 14:50:00,119.36,119.36,119.2,119.23,10100.0,103.8943,103.8943,103.7551,103.7812,10100.0
2015-05-18 14:55:00,119.22,119.25,119.2,119.23,5200.0,103.7725,103.7986,103.7551,103.7812,5200.0
2015-05-18 15:00:00,119.23,119.25,119.21,119.23,2300.0,103.7812,103.7986,103.7638,103.7812,2300.0
2015-05-18 15:05:00,119.23,119.26,119.18,119.25,8600.0,103.7812,103.8073,103.7376,103.7986,8600.0
2015-05-18 15:10:00,119.24,119.25,119.21,119.22,3700.0,103.7899,103.7986,103.7638,103.7725,3700.0
2015-05-18 15:15:00,119.23,119.3,119.23,119.26,9300.0,103.7812,103.8421,103.7812,103.8073,9300.0
2015-05-18 15:20:00,119.24,119.39,119.23,119.35,7200.0,103.7899,103.9204,103.7812,103.8856,7200.0
2015-05-18 15:25:00,119.36,119.36,119.11,119.22,16800.0,103.8943,103.8943,103.6767,103.7725,16800.0
2015-05-18 15:30:00,119.21,119.24,119.1,119.16,8700.0,103.7638,103.7899,103.668,103.7202,8700.0
2015-05-18 15:35:00,119.16,119.21,119.11,119.12,9500.0,103.7202,103.7638,103.6767,103.6854,9500.0
2015-05-18 15:40:00,119.09,119.15,119.07,119.12,10400.0,103.6593,103.7115,103.6419,103.6854,10400.0
2015-05-18 15:45:00,119.12,119.22,119.02,119.03,25000.0,103.6854,103.7725,103.5984,103.6071,25000.0
2015-05-18 15:50:00,119.03,119.06,118.92,118.92,28400.0,103.6071,103.6332,103.5113,103.5113,28400.0
2015-05-18 15:55:00,118.93,118.98,118.9,118.96,47600.0,103.52,103.5636,103.4939,103.5462,47600.0
2015-05-19 09:30:00,119.12,119.44,118.93,119.26,15700.0,103.6854,103.964,103.52,103.8073,15700.0
2015-05-19 09:35:00,119.22,119.41,119.17,119.34,22800.0,103.7725,103.9378,103.7289,103.8769,22800.0
2015-05-19 09:40:00,119.3,119.36,118.95,119.01,28500.0,103.8421,103.8943,103.5374,103.5897,28500.0
2015-05-19 09:45:00,118.98,119.08,118.89,118.96,11000.0,103.5636,103.6506,103.4852,103.5462,11000.0
2015-05-19 09:50:00,118.95,119.06,118.92,119.02,7000.0,103.5374,103.6332,103.5113,103.5984,7000.0
2015-05-19 09:55:00,119.04,119.07,118.98,118.98,2600.0,103.6158,103.6419,103.5636,103.5636,2600.0
2015-05-19 10:00:00,119.02,119.16,119.0,119.13,6700.0,103.5984,103.7202,103.581,103.6941,6700.0
2015-05-19 10:05:00,119.14,119.17,118.96,118.99,10500.0,103.7028,103.7289,103.5462,103.5723,10500.0
2015-05-19 10:10:00,118.97,119.04,118.91,118.95,6200.0,103.5549,103.6158,103.5026,103.5374,6200.0
2015-05-19 10:15:00,118.96,119.03,118.95,119.0,9100.0,103.5462,103.6071,103.5374,103.581,9100.0
2015-05-19 10:20:00,119.02,119.25,118.95,119.25,9500.0,103.5984,103.7986,103.5374,103.7986,9500.0
2015-05-19 10:25:00,119.24,119.5,119.15,119.42,35700.0,103.7899,104.0162,103.7115,103.9466,35700.0
2015-05-19 10:30:00,119.41,119.91,119.41,119.88,34000.0,103.9378,104.3731,103.9378,104.3469,34000.0
2015-05-19 10:35:00,119.87,119.98,119.84,119.88,41300.0,104.3382,104.434,104.3121,104.3469,41300.0
2015-05-19 10:40:00,119.88,119.88,119.76,119.77,5700.0,104.3469,104.3469,104.2425,104.2512,5700.0
2015-05-19 10:45:00,119.76,119.78,119.69,119.72,12300.0,104.2425,104.2599,104.1816,104.2077,12300.0
2015-05-19 10:50:00,119.71,119.71,119.62,119.64,7500.0,104.199,104.199,104.1206,104.138,7500.0
2015-05-19 10:55:00,119.62,119.65,119.51,119.65,3300.0,104.1206,104.1467,104.0249,104.1467,3300.0
2015-05-19 11:00:00,119.57,119.75,119.53,119.66,24800.0,104.0771,104.2338,104.0423,104.1555,24800.0
2015-05-19 11:05:00,119.67,119.67,119.5,119.5,2600.0,104.1642,104.1642,104.0162,104.0162,2600.0
2015-05-19 11:10:00,119.5,119.6,119.49,119.55,4800.0,104.0162,104.1032,104.0075,104.0597,4800.0
2015-05-19 11:15:00,119.52,119.55,119.43,119.5,5800.0,104.0336,104.0597,103.9553,104.0162,5800.0
2015-05-19 11:20:00,119.57,119.57,119.49,119.51,6900.0,104.0771,104.0771,104.0075,104.0249,6900.0
2015-05-19 11:25:00,119.51,119.55,119.41,119.41,6200.0,104.0249,104.0597,103.9378,103.9378,6200.0
2015-05-19 11:30:00,119.4,119.49,119.37,119.39,6600.0,103.9291,104.0075,103.903,103.9204,6600.0
2015-05-19 11:35:00,119.38,119.43,119.34,119.39,7200.0,103.9117,103.9553,103.8769,103.9204,7200.0
2015-05-19 11:40:00,119.36,119.36,119.28,119.31,3900.0,103.8943,103.8943,103.8247,103.8508,3900.0
2015-05-19 11:45:00,119.31,119.4,119.27,119.4,5600.0,103.8508,103.9291,103.816,103.9291,5600.0
2015-05-19 11:50:00,119.41,119.45,119.4,119.45,2600.0,103.9378,103.9727,103.9291,103.9727,2600.0
2015-05-19 11:55:00,119.46,119.5,119.39,119.44,3700.0,103.9814,104.0162,103.9204,103.964,3700.0
2015-05-19 12:00:00,119.46,119.48,119.41,119.41,2700.0,103.9814,103.9988,103.9378,103.9378,2700.0
2015-05-19 12:05:00,119.43,119.49,119.42,119.48,1900.0,103.9553,104.0075,103.9466,103.9988,1900.0
2015-05-19 12:10:00,119.48,119.48,119.44,119.47,3800.0,103.9988,103.9988,103.964,103.9901,3800.0
2015-05-19 12:15:00,119.47,119.5,119.43,119.48,2700.0,103.9901,104.0162,103.9553,103.9988,2700.0
2015-05-19 12:20:00,119.47,119.48,119.45,119.47,2900.0,103.9901,103.9988,103.9727,103.9901,2900.0
2015-05-19 12:25:00,119.48,119.56,119.48,119.56,2100.0,103.9988,104.0684,103.9988,104.0684,2100.0
2015-05-19 12:30:00,119.56,119.66,119.56,119.62,6100.0,104.0684,104.1555,104.0684,104.1206,6100.0
2015-05-19 12:35:00,119.64,119.69,119.57,119.69,13300.0,104.138,104.1816,104.0771,104.1816,13300.0
2015-05-19 12:40:00,119.69,119.69,119.63,119.63,2600.0,104.1816,104.1816,104.1293,104.1293,2600.0
2015-05-19 12:45:00,119.63,119.88,119.62,119.87,4300.0,104.1293,104.3469,104.1206,104.3382,4300.0
2015-05-19 12:50:00,119.87,119.88,119.78,119.83,6100.0,104.3382,104.3469,104.2599,104.3034,6100.0
2015-05-19 12:55:00,119.85,119.91,119.85,119.86,3200.0,104.3208,104.3731,104.3208,104.3295,3200.0
2015-05-19 13:00:00,119.85,119.85,119.78,119.78,1700.0,104.3208,104.3208,104.2599,104.2599,1700.0
2015-05-19 13:05:00,119.79,119.8,119.75,119.78,4100.0,104.2686,104.2773,104.2338,104.2599,4100.0
2015-05-19 13:10:00,119.73,119.82,119.72,119.81,2300.0,104.2164,104.2947,104.2077,104.286,2300.0
2015-05-19 13:15:00,119.83,119.86,119.83,119.86,1400.0,104.3034,104.3295,104.3034,104.3295,1400.0
2015-05-19 13:20:00,119.88,119.9,119.8,119.84,4100.0,104.3469,104.3644,104.2773,104.3121,4100.0
2015-05-19 13:25:00,119.84,119.9,119.81,119.85,2900.0,104.3121,104.3644,104.286,104.3208,2900.0
2015-05-19 13:30:00,119.87,119.94,119.87,119.94,4200.0,104.3382,104.3992,104.3382,104.3992,4200.0
2015-05-19 13:35:00,119.93,120.24,119.92,120.21,33400.0,104.3905,104.6603,104.3818,104.6342,33400.0
2015-05-19 13:40:00,120.24,120.3,120.21,120.3,5200.0,104.6603,104.7125,104.6342,104.7125,5200.0
2015-05-19 13:45:00,120.27,120.29,120.15,120.21,5600.0,104.6864,104.7038,104.582,104.6342,5600.0
2015-05-19 13:50:00,120.23,120.34,120.22,120.34,13300.0,104.6516,104.7473,104.6429,104.7473,13300.0
2015-05-19 13:55:00,120.3,120.31,120.16,120.2,6600.0,104.7125,104.7212,104.5907,104.6255,6600.0
2015-05-19 14:00:00,120.2,120.24,120.17,120.17,3400.0,104.6255,104.6603,104.5994,104.5994,3400.0
2015-05-19 14:05:00,120.18,120.2,120.13,120.17,6000.0,104.6081,104.6255,104.5646,104.5994,6000.0
2015-05-19 14:10:00,120.15,120.17,120.08,120.08,1600.0,104.582,104.5994,104.521,104.521,1600.0
2015-05-19 14:15:00,120.09,120.23,120.08,120.22,7100.0,104.5297,104.6516,104.521,104.6429,7100.0
2015-05-19 14:20:00,120.21,120.23,120.18,120.21,5700.0,104.6342,104.6516,104.6081,104.6342,5700.0
2015-05-19 14:25:00,120.22,120.23,120.15,120.16,4300.0,104.6429,104.6516,104.582,104.5907,4300.0
2015-05-19 14:30:00,120.18,120.18,120.11,120.13,14100.0,104.6081,104.6081,104.5471,104.5646,14100.0
2015-05-19 14:35:00,120.12,120.13,119.84,119.92,19400.0,104.5559,104.5646,104.3121,104.3818,19400.0
2015-05-19 14:40:00,119.95,120.02,119.94,119.97,8000.0,104.4079,104.4688,104.3992,104.4253,8000.0
2015-05-19 14:45:00,119.94,119.99,119.89,119.97,7600.0,104.3992,104.4427,104.3557,104.4253,7600.0
2015-05-19 14:50:00,119.97,119.98,119.81,119.81,9700.0,104.4253,104.434,104.286,104.286,9700.0
2015-05-19 14:55:00,119.8,119.96,119.8,119.96,5500.0,104.2773,104.4166,104.2773,104.4166,5500.0
2015-05-19 15:00:00,119.96,119.97,119.87,119.93,8100.0,104.4166,104.4253,104.3382,104.3905,8100.0
2015-05-19 15:05:00,119.92,119.92,119.6,119.6,14400.0,104.3818,104.3818,104.1032,104.1032,14400.0
2015-05-19 15:10:00,119.59,119.6,119.43,119.43,9300.0,104.0945,104.1032,103.9553,103.9553,9300.0
2015-05-19 15:15:00,119.42,119.61,119.38,119.6,9500.0,103.9466,104.1119,103.9117,104.1032,9500.0
2015-05-19 15:20:00,119.6,119.63,119.44,119.44,14900.0,104.1032,104.1293,103.964,103.964,14900.0
2015-05-19 15:25:00,119.45,119.47,119.31,119.33,8800.0,103.9727,103.9901,103.8508,103.8682,8800.0
2015-05-19 15:30:00,119.34,119.38,119.32,119.34,14800.0,103.8769,103.9117,103.8595,103.8769,14800.0
2015-05-19 15:35:00,119.33,119.43,119.28,119.36,9100.0,103.8682,103.9553,103.8247,103.8943,9100.0
2015-05-19 15:40:00,119.36,119.37,119.25,119.27,13000.0,103.8943,103.903,103.7986,103.816,13000.0
2015-05-19 15:45:00,119.28,119.45,119.28,119.45,16300.0,103.8247,103.9727,103.8247,103.9727,16300.0
2015-05-19 15:50:00,119.45,119.46,119.27,119.31,21200.0,103.9727,103.9814,103.816,103.8508,21200.0
2015-05-19 15:55:00,119.31,119.53,119.31,119.49,44300.0,103.8508,104.0423,103.8508,104.0075,44300.0
2015-05-20 09:30:00,119.56,120.0,119.24,119.38,21100.0,104.0684,104.4514,103.7899,103.9117,21100.0
2015-05-20 09:35:00,119.47,119.75,119.15,119.5,8700.0,103.9901,104.2338,103.7115,104.0162,8700.0
2015-05-20 09:40:00,119.51,119.73,119.21,119.73,2500.0,104.0249,104.2164,103.7638,104.2164,2500.0
2015-05-20 09:45:00,119.58,119.7,119.39,119.39,6100.0,104.0858,104.1903,103.9204,103.9204,6100.0
2015-05-20 09:50:00,119.54,119.91,119.4,119.8,45300.0,104.051,104.3731,103.9291,104.2773,45300.0
2015-05-20 09:55:00,119.68,119.9,119.68,119.9,3000.0,104.1729,104.3644,104.1729,104.3644,3000.0
2015-05-20 10:00:00,119.87,120.06,119.8,119.87,7000.0,104.3382,104.5036,104.2773,104.3382,7000.0
2015-05-20 10:05:00,119.82,119.88,119.67,119.78,11100.0,104.2947,104.3469,104.1642,104.2599,11100.0
2015-05-20 10:10:00,119.82,119.9,119.49,119.61,42500.0,104.2947,104.3644,104.0075,104.1119,42500.0
2015-05-20 10:15:00,119.62,119.85,119.62,119.75,12300.0,104.1206,104.3208,104.1206,104.2338,12300.0
2015-05-20 10:20:00,119.73,119.81,119.66,119.79,7900.0,104.2164,104.286,104.1555,104.2686,7900.0
2015-05-20 10:25:00,119.8,119.82,119.66,119.73,6700.0,104.2773,104.2947,104.1555,104.2164,6700.0
2015-05-20 10:30:00,119.72,119.74,119.65,119.72,3400.0,104.2077,104.2251,104.1467,104.2077,3400.0
2015-05-20 10:35:00,119.74,119.93,119.7,119.79,12000.0,104.2251,104.3905,104.1903,104.2686,12000.0
2015-05-20 10:40:00,119.75,119.8,119.7,119.75,3500.0,104.2338,104.2773,104.1903,104.2338,3500.0
2015-05-20 10:45:00,119.75,119.79,119.69,119.69,9300.0,104.2338,104.2686,104.1816,104.1816,9300.0
2015-05-20 10:50:00,119.7,119.81,119.69,119.69,7600.0,104.1903,104.286,104.1816,104.1816,7600.0
2015-05-20 10:55:00,119.74,119.76,119.58,119.58,4000.0,104.2251,104.2425,104.0858,104.0858,4000.0
2015-05-20 11:00:00,119.6,119.78,119.6,119.72,4000.0,104.1032,104.2599,104.1032,104.2077,4000.0
2015-05-20 11:05:00,119.71,119.79,119.69,119.75,25700.0,104.199,104.2686,104.1816,104.2338,25700.0
2015-05-20 11:10:00,119.76,119.78,119.7,119.76,4600.0,104.2425,104.2599,104.1903,104.2425,4600.0
2015-05-20 11:15:00,119.75,119.77,119.65,119.72,2800.0,104.2338,104.2512,104.1467,104.2077,2800.0
2015-05-20 11:20:00,119.76,119.83,119.75,119.83,3500.0,104.2425,104.3034,104.2338,104.3034,3500.0
2015-05-20 11:25:00,119.83,119.83,119.75,119.75,2100.0,104.3034,104.3034,104.2338,104.2338,2100.0
2015-05-20 11:30:00,119.79,119.83,119.77,119.77,1300.0,104.2686,104.3034,104.2512,104.2512,1300.0
2015-05-20 11:35:00,119.79,119.8,119.63,119.64,2500.0,104.2686,104.2773,104.1293,104.138,2500.0
2015-05-20 11:40:00,119.66,119.68,119.52,119.57,2200.0,104.1555,104.1729,104.0336,104.0771,2200.0
2015-05-20 11:45:00,119.57,119.63,119.57,119.63,1500.0,104.0771,104.1293,104.0771,104.1293,1500.0
2015-05-20 11:50:00,119.63,119.72,119.6,119.72,3400.0,104.1293,104.2077,104.1032,104.2077,3400.0
2015-05-20 11:55:00,119.7,119.79,119.69,119.76,2300.0,104.1903,104.2686,104.1816,104.2425,2300.0
2015-05-20 12:00:00,119.76,119.8,119.76,119.77,1400.0,104.2425,104.2773,104.2425,104.2512,1400.0
2015-05-20 12:05:00,119.81,119.84,119.74,119.78,2300.0,104.286,104.3121,104.2251,104.2599,2300.0
2015-05-20 12:10:00,119.75,119.76,119.73,119.73,1000.0,104.2338,104.2425,104.2164,104.2164,1000.0
2015-05-20 12:15:00,119.77,119.79,119.76,119.78,1300.0,104.2512,104.2686,104.2425,104.2599,1300.0
2015-05-20 12:20:00,119.8,119.89,119.8,119.89,1900.0,104.2773,104.3557,104.2773,104.3557,1900.0
2015-05-20 12:25:00,119.89,119.89,119.76,119.76,1300.0,104.3557,104.3557,104.2425,104.2425,1300.0
2015-05-20 12:30:00,119.75,119.8,119.75,119.78,600.0,104.2338,104.2773,104.2338,104.2599,600.0
2015-05-20 12:35:00,119.76,119.8,119.76,119.79,1100.0,104.2425,104.2773,104.2425,104.2686,1100.0
2015-05-20 12:40:00,119.78,119.79,119.74,119.78,5200.0,104.2599,104.2686,104.2251,104.2599,5200.0
2015-05-20 12:45:00,119.79,119.84,119.79,119.82,1000.0,104.2686,104.3121,104.2686,104.2947,1000.0
2015-05-20 12:50:00,119.82,119.88,119.81,119.88,700.0,104.2947,104.3469,104.286,104.3469,700.0
2015-05-20 12:55:00,119.87,119.88,119.84,119.84,500.0,104.3382,104.3469,104.3121,104.3121,500.0
2015-05-20 13:00:00,119.84,119.88,119.83,119.84,4100.0,104.3121,104.3469,104.3034,104.3121,4100.0
2015-05-20 13:05:00,119.85,119.85,119.8,119.8,1000.0,104.3208,104.3208,104.2773,104.2773,1000.0
2015-05-20 13:10:00,119.76,119.81,119.73,119.79,2500.0,104.2425,104.286,104.2164,104.2686,2500.0
2015-05-20 13:15:00,119.8,119.86,119.8,119.86,1000.0,104.2773,104.3295,104.2773,104.3295,1000.0
2015-05-20 13:20:00,119.89,119.95,119.86,119.92,1800.0,104.3557,104.4079,104.3295,104.3818,1800.0
2015-05-20 13:25:00,119.92,120.09,119.92,120.05,8600.0,104.3818,104.5297,104.3818,104.4949,8600.0
2015-05-20 13:30:00,120.08,120.12,119.98,119.98,3700.0,104.521,104.5559,104.434,104.434,3700.0
2015-05-20 13:35:00,119.99,120.05,119.91,119.99,3900.0,104.4427,104.4949,104.3731,104.4427,3900.0
2015-05-20 13:40:00,119.96,119.96,119.83,119.93,1900.0,104.4166,104.4166,104.3034,104.3905,1900.0
2015-05-20 13:45:00,119.91,119.97,119.9,119.97,2800.0,104.3731,104.4253,104.3644,104.4253,2800.0
2015-05-20 13:50:00,119.96,119.96,119.9,119.93,1400.0,104.4166,104.4166,104.3644,104.3905,1400.0
2015-05-20 13:55:00,119.95,120.0,119.92,119.92,2900.0,104.4079,104.4514,104.3818,104.3818,2900.0
2015-05-20 14:00:00,119.95,120.33,119.95,120.11,7600.0,104.4079,104.7386,104.4079,104.5471,7600.0
2015-05-20 14:05:00,120.12,120.17,119.96,119.96,2300.0,104.5559,104.5994,104.4166,104.4166,2300.0
2015-05-20 14:10:00,120.0,120.14,120.0,120.11,3200.0,104.4514,104.5733,104.4514,104.5471,3200.0
2015-05-20 14:15:00,120.1,120.42,120.1,120.42,13900.0,104.5384,104.817,104.5384,104.817,13900.0
2015-05-20 14:20:00,120.42,120.43,120.34,120.35,4900.0,104.817,104.8257,104.7473,104.756,4900.0
2015-05-20 14:25:00,120.36,120.48,120.35,120.44,4600.0,104.7648,104.8692,104.756,104.8344,4600.0
2015-05-20 14:30:00,120.44,120.47,120.3,120.3,5700.0,104.8344,104.8605,104.7125,104.7125,5700.0
2015-05-20 14:35:00,120.33,120.38,120.3,120.32,5100.0,104.7386,104.7822,104.7125,104.7299,5100.0
2015-05-20 14:40:00,120.31,120.31,120.2,120.2,4800.0,104.7212,104.7212,104.6255,104.6255,4800.0
2015-05-20 14:45:00,120.24,120.36,120.07,120.07,6100.0,104.6603,104.7648,104.5123,104.5123,6100.0
2015-05-20 14:50:00,120.07,120.16,120.07,120.14,5100.0,104.5123,104.5907,104.5123,104.5733,5100.0
2015-05-20 14:55:00,120.18,120.18,120.08,120.12,2100.0,104.6081,104.6081,104.521,104.5559,2100.0
2015-05-20 15:00:00,120.1,120.18,120.09,120.18,1900.0,104.5384,104.6081,104.5297,104.6081,1900.0
2015-05-20 15:05:00,120.18,120.21,120.16,120.17,5000.0,104.6081,104.6342,104.5907,104.5994,5000.0
2015-05-20 15:10:00,120.19,120.25,120.13,120.13,3300.0,104.6168,104.669,104.5646,104.5646,3300.0
2015-05-20 15:15:00,120.12,120.12,119.96,119.97,3400.0,104.5559,104.5559,104.4166,104.4253,3400.0
2015-05-20 15:20:00,119.93,119.96,119.9,119.9,14200.0,104.3905,104.4166,104.3644,104.3644,14200.0
2015-05-20 15:25:00,119.92,119.94,119.86,119.86,7900.0,104.3818,104.3992,104.3295,104.3295,7900.0
2015-05-20 15:30:00,119.87,119.87,119.79,119.8,6100.0,104.3382,104.3382,104.2686,104.2773,6100.0
2015-05-20 15:35:00,119.79,119.81,119.69,119.74,9100.0,104.2686,104.286,104.1816,104.2251,9100.0
2015-05-20 15:40:00,119.7,119.78,119.69,119.7,7100.0,104.1903,104.2599,104.1816,104.1903,7100.0
2015-05-20 15:45:00,119.66,119.7,119.62,119.69,11900.0,104.1555,104.1903,104.1206,104.1816,11900.0
2015-05-20 15:50:00,119.67,119.69,119.56,119.62,12800.0,104.1642,104.1816,104.0684,104.1206,12800.0
2015-05-20 15:55:00,119.63,119.64,119.5,119.51,29600.0,104.1293,104.138,104.0162,104.0249,29600.0
2015-05-21 09:30:00,119.26,119.9,119.01,119.08,18100.0,103.8073,104.3644,103.5897,103.6506,18100.0
2015-05-21 09:35:00,119.07,119.24,118.43,118.43,16300.0,103.6419,103.7899,103.0848,103.0848,16300.0
2015-05-21 09:40:00,118.47,118.84,118.47,118.84,1000.0,103.1196,103.4417,103.1196,103.4417,1000.0
2015-05-21 09:45:00,118.9,119.27,118.9,118.96,6800.0,103.4939,103.816,103.4939,103.5462,6800.0
2015-05-21 09:50:00,118.94,119.24,118.87,119.24,18300.0,103.5287,103.7899,103.4678,103.7899,18300.0
2015-05-21 09:55:00,119.29,119.5,119.29,119.37,4300.0,103.8334,104.0162,103.8334,103.903,4300.0
2015-05-21 10:00:00,119.46,119.79,119.37,119.79,3700.0,103.9814,104.2686,103.903,104.2686,3700.0
2015-05-21 10:05:00,119.75,119.99,119.73,119.99,6200.0,104.2338,104.4427,104.2164,104.4427,6200.0
2015-05-21 10:10:00,119.99,119.99,119.7,119.71,4200.0,104.4427,104.4427,104.1903,104.199,4200.0
2015-05-21 10:15:00,119.75,119.78,119.59,119.64,3300.0,104.2338,104.2599,104.0945,104.138,3300.0
2015-05-21 10:20:00,119.64,119.73,119.58,119.58,2500.0,104.138,104.2164,104.0858,104.0858,2500.0
2015-05-21 10:25:00,119.58,119.63,119.41,119.42,3000.0,104.0858,104.1293,103.9378,103.9466,3000.0
2015-05-21 10:30:00,119.44,119.48,119.27,119.27,1700.0,103.964,103.9988,103.816,103.816,1700.0
2015-05-21 10:35:00,119.27,119.3,119.2,119.2,1800.0,103.816,103.8421,103.7551,103.7551,1800.0
2015-05-21 10:40:00,119.2,119.3,119.19,119.25,3300.0,103.7551,103.8421,103.7464,103.7986,3300.0
2015-05-21 10:45:00,119.24,119.28,119.1,119.1,7000.0,103.7899,103.8247,103.668,103.668,7000.0
2015-05-21 10:50:00,119.09,119.14,119.06,119.07,2700.0,103.6593,103.7028,103.6332,103.6419,2700.0
2015-05-21 10:55:00,119.09,119.16,119.0,119.0,5300.0,103.6593,103.7202,103.581,103.581,5300.0
2015-05-21 11:00:00,119.04,119.26,119.04,119.23,8400.0,103.6158,103.8073,103.6158,103.7812,8400.0
2015-05-21 11:05:00,119.22,119.22,119.11,119.16,2400.0,103.7725,103.7725,103.6767,103.7202,2400.0
2015-05-21 11:10:00,119.12,119.12,119.02,119.06,2400.0,103.6854,103.6854,103.5984,103.6332,2400.0
2015-05-21 11:15:00,119.06,119.08,118.97,118.98,3500.0,103.6332,103.6506,103.5549,103.5636,3500.0
2015-05-21 11:20:00,118.98,119.11,118.98,119.04,2400.0,103.5636,103.6767,103.5636,103.6158,2400.0
2015-05-21 11:25:00,119.05,119.12,119.05,119.12,2600.0,103.6245,103.6854,103.6245,103.6854,2600.0
2015-05-21 11:30:00,119.15,119.15,119.02,119.05,3400.0,103.7115,103.7115,103.5984,103.6245,3400.0
2015-05-21 11:35:00,119.06,119.15,119.05,119.15,4200.0,103.6332,103.7115,103.6245,103.7115,4200.0
2015-05-21 11:40:00,119.15,119.15,119.09,119.11,14800.0,103.7115,103.7115,103.6593,103.6767,14800.0
2015-05-21 11:45:00,119.14,119.26,119.14,119.26,2500.0,103.7028,103.8073,103.7028,103.8073,2500.0
2015-05-21 11:50:00,119.27,119.31,119.22,119.31,2200.0,103.816,103.8508,103.7725,103.8508,2200.0
2015-05-21 11:55:00,119.31,119.35,119.3,119.33,3600.0,103.8508,103.8856,103.8421,103.8682,3600.0
2015-05-21 12:00:00,119.37,119.37,119.16,119.16,4300.0,103.903,103.903,103.7202,103.7202,4300.0
2015-05-21 12:05:00,119.14,119.14,119.07,119.09,4900.0,103.7028,103.7028,103.6419,103.6593,4900.0
2015-05-21 12:10:00,119.08,119.1,119.0,119.0,1900.0,103.6506,103.668,103.581,103.581,1900.0
2015-05-21 12:15:00,119.0,119.01,118.89,118.98,3600.0,103.581,103.5897,103.4852,103.5636,3600.0
2015-05-21 12:20:00,119.0,119.11,119.0,119.1,2100.0,103.581,103.6767,103.581,103.668,2100.0
2015-05-21 12:25:00,119.1,119.11,118.99,118.99,5300.0,103.668,103.6767,103.5723,103.5723,5300.0
2015-05-21 12:30:00,119.01,119.03,119.0,119.01,1700.0,103.5897,103.6071,103.581,103.5897,1700.0
2015-05-21 12:35:00,119.03,119.03,118.97,118.97,1100.0,103.6071,103.6071,103.5549,103.5549,1100.0
2015-05-21 12:40:00,118.94,119.03,118.92,119.0,2900.0,103.5287,103.6071,103.5113,103.581,2900.0
2015-05-21 12:45:00,119.0,119.04,118.97,118.99,1300.0,103.581,103.6158,103.5549,103.5723,1300.0
2015-05-21 12:50:00,119.01,119.05,118.95,118.96,2300.0,103.5897,103.6245,103.5374,103.5462,2300.0
2015-05-21 12:55:00,118.93,119.0,118.93,118.98,2400.0,103.52,103.581,103.52,103.5636,2400.0
2015-05-21 13:00:00,118.99,119.11,118.99,119.11,1600.0,103.5723,103.6767,103.5723,103.6767,1600.0
2015-05-21 13:05:00,119.04,119.15,119.0,119.1,11300.0,103.6158,103.7115,103.581,103.668,11300.0
2015-05-21 13:10:00,119.15,119.28,119.12,119.28,2600.0,103.7115,103.8247,103.6854,103.8247,2600.0
2015-05-21 13:15:00,119.28,119.28,119.22,119.25,4400.0,103.8247,103.8247,103.7725,103.7986,4400.0
2015-05-21 13:20:00,119.27,119.35,119.22,119.22,5800.0,103.816,103.8856,103.7725,103.7725,5800.0
2015-05-21 13:25:00,119.23,119.26,119.22,119.25,900.0,103.7812,103.8073,103.7725,103.7986,900.0
2015-05-21 13:30:00,119.23,119.26,119.22,119.24,5000.0,103.7812,103.8073,103.7725,103.7899,5000.0
2015-05-21 13:35:00,119.25,119.25,119.21,119.23,4700.0,103.7986,103.7986,103.7638,103.7812,4700.0
2015-05-21 13:40:00,119.22,119.22,119.13,119.14,4400.0,103.7725,103.7725,103.6941,103.7028,4400.0
2015-05-21 13:45:00,119.12,119.15,119.09,119.1,700.0,103.6854,103.7115,103.6593,103.668,700.0
2015-05-21 13:50:00,119.09,119.1,119.07,119.07,2500.0,103.6593,103.668,103.6419,103.6419,2500.0
2015-05-21 13:55:00,119.11,119.13,119.08,119.13,3000.0,103.6767,103.6941,103.6506,103.6941,3000.0
2015-05-21 14:00:00,119.11,119.15,119.08,119.13,3500.0,103.6767,103.7115,103.6506,103.6941,3500.0
2015-05-21 14:05:00,119.14,119.21,119.14,119.2,1500.0,103.7028,103.7638,103.7028,103.7551,1500.0
2015-05-21 14:10:00,119.19,119.2,119.15,119.15,2000.0,103.7464,103.7551,103.7115,103.7115,2000.0
2015-05-21 14:15:00,119.15,119.19,119.13,119.19,1700.0,103.7115,103.7464,103.6941,103.7464,1700.0
2015-05-21 14:20:00,119.19,119.3,119.18,119.27,2500.0,103.7464,103.8421,103.7376,103.816,2500.0
2015-05-21 14:25:00,119.26,119.36,119.26,119.32,2700.0,103.8073,103.8943,103.8073,103.8595,2700.0
2015-05-21 14:30:00,119.31,119.31,119.26,119.27,2500.0,103.8508,103.8508,103.8073,103.816,2500.0
2015-05-21 14:35:00,119.26,119.3,119.23,119.27,4800.0,103.8073,103.8421,103.7812,103.816,4800.0
2015-05-21 14:40:00,119.25,119.26,119.22,119.25,2300.0,103.7986,103.8073,103.7725,103.7986,2300.0
2015-05-21 14:45:00,119.27,119.29,119.24,119.24,4300.0,103.816,103.8334,103.7899,103.7899,4300.0
2015-05-21 14:50:00,119.27,119.29,119.21,119.21,3800.0,103.816,103.8334,103.7638,103.7638,3800.0
2015-05-21 14:55:00,119.22,119.25,119.22,119.24,2200.0,103.7725,103.7986,103.7725,103.7899,2200.0
2015-05-21 15:00:00,119.22,119.23,119.1,119.15,6300.0,103.7725,103.7812,103.668,103.7115,6300.0
2015-05-21 15:05:00,119.16,119.21,119.12,119.12,3600.0,103.7202,103.7638,103.6854,103.6854,3600.0
2015-05-21 15:10:00,119.12,119.12,119.05,119.12,4200.0,103.6854,103.6854,103.6245,103.6854,4200.0
2015-05-21 15:15:00,119.12,119.12,118.98,119.01,5300.0,103.6854,103.6854,103.5636,103.5897,5300.0
2015-05-21 15:20:00,119.02,119.09,119.01,119.03,4100.0,103.5984,103.6593,103.5897,103.6071,4100.0
2015-05-21 15:25:00,119.04,119.19,119.04,119.19,6700.0,103.6158,103.7464,103.6158,103.7464,6700.0
2015-05-21 15:30:00,119.19,119.27,119.16,119.27,3800.0,103.7464,103.816,103.7202,103.816,3800.0
2015-05-21 15:35:00,119.3,119.32,119.17,119.2,9100.0,103.8421,103.8595,103.7289,103.7551,9100.0
2015-05-21 15:40:00,119.21,119.38,119.2,119.32,7800.0,103.7638,103.9117,103.7551,103.8595,7800.0
2015-05-21 15:45:00,119.3,119.3,119.16,119.16,15600.0,103.8421,103.8421,103.7202,103.7202,15600.0
2015-05-21 15:50:00,119.15,119.15,119.07,119.07,17800.0,103.7115,103.7115,103.6419,103.6419,17800.0
2015-05-21 15:55:00,119.06,119.07,118.94,119.02,56900.0,103.6332,103.6419,103.5287,103.5984,56900.0
2015-05-22 09:30:00,118.95,119.26,118.89,119.13,8500.0,103.5374,103.8073,103.4852,103.6941,8500.0
2015-05-22 09:35:00,119.1,119.15,118.72,119.15,12900.0,103.668,103.7115,103.3373,103.7115,12900.0
2015-05-22 09:40:00,119.02,119.02,118.87,118.9,3000.0,103.5984,103.5984,103.4678,103.4939,3000.0
2015-05-22 09:45:00,118.9,118.9,118.64,118.82,3200.0,103.4939,103.4939,103.2676,103.4243,3200.0
2015-05-22 09:50:00,118.74,118.74,118.43,118.54,5900.0,103.3547,103.3547,103.0848,103.1806,5900.0
2015-05-22 09:55:00,118.52,118.67,118.52,118.66,2000.0,103.1632,103.2937,103.1632,103.285,2000.0
2015-05-22 10:00:00,118.75,118.76,118.55,118.6,6100.0,103.3634,103.3721,103.1893,103.2328,6100.0
2015-05-22 10:05:00,118.57,118.7,118.55,118.6,6700.0,103.2067,103.3198,103.1893,103.2328,6700.0
2015-05-22 10:10:00,118.54,118.6,118.54,118.54,4600.0,103.1806,103.2328,103.1806,103.1806,4600.0
2015-05-22 10:15:00,118.52,118.52,118.44,118.46,5800.0,103.1632,103.1632,103.0935,103.1109,5800.0
2015-05-22 10:20:00,118.47,118.5,118.31,118.39,5900.0,103.1196,103.1458,102.9804,103.05,5900.0
2015-05-22 10:25:00,118.4,118.54,118.4,118.51,4200.0,103.0587,103.1806,103.0587,103.1545,4200.0
2015-05-22 10:30:00,118.47,118.49,118.18,118.28,7300.0,103.1196,103.1371,102.8672,102.9543,7300.0
2015-05-22 10:35:00,118.29,118.33,118.18,118.21,4800.0,102.963,102.9978,102.8672,102.8933,4800.0
2015-05-22 10:40:00,118.17,118.23,118.17,118.2,4800.0,102.8585,102.9107,102.8585,102.8846,4800.0
2015-05-22 10:45:00,118.19,118.2,118.12,118.16,2900.0,102.8759,102.8846,102.815,102.8498,2900.0
2015-05-22 10:50:00,118.15,118.34,118.15,118.34,4800.0,102.8411,103.0065,102.8411,103.0065,4800.0
2015-05-22 10:55:00,118.36,118.43,118.34,118.41,3300.0,103.0239,103.0848,103.0065,103.0674,3300.0
2015-05-22 11:00:00,118.41,118.43,118.25,118.26,2900.0,103.0674,103.0848,102.9281,102.9369,2900.0
2015-05-22 11:05:00,118.26,118.26,118.12,118.14,4500.0,102.9369,102.9369,102.815,102.8324,4500.0
2015-05-22 11:10:00,118.15,118.16,118.06,118.06,4500.0,102.8411,102.8498,102.7628,102.7628,4500.0
2015-05-22 11:15:00,118.02,118.1,118.01,118.1,3900.0,102.728,102.7976,102.7192,102.7976,3900.0
2015-05-22 11:20:00,118.1,118.11,118.01,118.01,2700.0,102.7976,102.8063,102.7192,102.7192,2700.0
2015-05-22 11:25:00,118.0,118.03,117.93,118.03,5100.0,102.7105,102.7367,102.6496,102.7367,5100.0
2015-05-22 11:30:00,118.03,118.16,118.03,118.16,2200.0,102.7367,102.8498,102.7367,102.8498,2200.0
2015-05-22 11:35:00,118.16,118.17,118.11,118.15,2400.0,102.8498,102.8585,102.8063,102.8411,2400.0
2015-05-22 11:40:00,118.19,118.19,118.13,118.16,3500.0,102.8759,102.8759,102.8237,102.8498,3500.0
2015-05-22 11:45:00,118.19,118.2,118.1,118.1,2300.0,102.8759,102.8846,102.7976,102.7976,2300.0
2015-05-22 11:50:00,118.12,118.22,118.12,118.14,1900.0,102.815,102.902,102.815,102.8324,1900.0
2015-05-22 11:55:00,118.12,118.13,118.1,118.13,3300.0,102.815,102.8237,102.7976,102.8237,3300.0
2015-05-22 12:00:00,118.16,118.21,118.16,118.21,4600.0,102.8498,102.8933,102.8498,102.8933,4600.0
2015-05-22 12:05:00,118.21,118.43,118.21,118.43,4000.0,102.8933,103.0848,102.8933,103.0848,4000.0
2015-05-22 12:10:00,118.42,118.48,118.41,118.48,2400.0,103.0761,103.1283,103.0674,103.1283,2400.0
2015-05-22 12:15:00,118.45,118.46,118.39,118.42,7000.0,103.1022,103.1109,103.05,103.0761,7000.0
2015-05-22 12:20:00,118.43,118.43,118.37,118.4,5200.0,103.0848,103.0848,103.0326,103.0587,5200.0
2015-05-22 12:25:00,118.43,118.6,118.43,118.6,2200.0,103.0848,103.2328,103.0848,103.2328,2200.0
2015-05-22 12:30:00,118.6,118.67,118.6,118.67,2400.0,103.2328,103.2937,103.2328,103.2937,2400.0
2015-05-22 12:35:00,118.67,118.69,118.61,118.61,2100.0,103.2937,103.3111,103.2415,103.2415,2100.0
2015-05-22 12:40:00,118.59,118.61,118.5,118.53,4000.0,103.2241,103.2415,103.1458,103.1719,4000.0
2015-05-22 12:45:00,118.53,118.68,118.53,118.59,3100.0,103.1719,103.3024,103.1719,103.2241,3100.0
2015-05-22 12:50:00,118.6,118.63,118.57,118.61,2200.0,103.2328,103.2589,103.2067,103.2415,2200.0
2015-05-22 12:55:00,118.6,118.6,118.53,118.57,3800.0,103.2328,103.2328,103.1719,103.2067,3800.0
2015-05-22 13:00:00,118.56,118.71,118.51,118.62,4300.0,103.198,103.3285,103.1545,103.2502,4300.0
2015-05-22 13:05:00,118.64,118.66,118.56,118.65,3000.0,103.2676,103.285,103.198,103.2763,3000.0
2015-05-22 13:10:00,118.66,118.66,118.5,118.55,4500.0,103.285,103.285,103.1458,103.1893,4500.0
2015-05-22 13:15:00,118.58,118.58,118.49,118.56,5000.0,103.2154,103.2154,103.1371,103.198,5000.0
2015-05-22 13:20:00,118.58,118.63,118.55,118.55,2200.0,103.2154,103.2589,103.1893,103.1893,2200.0
2015-05-22 13:25:00,118.53,118.55,118.46,118.5,3700.0,103.1719,103.1893,103.1109,103.1458,3700.0
2015-05-22 13:30:00,118.5,118.56,118.5,118.53,3400.0,103.1458,103.198,103.1458,103.1719,3400.0
2015-05-22 13:35:00,118.53,118.53,118.45,118.48,2500.0,103.1719,103.1719,103.1022,103.1283,2500.0
2015-05-22 13:40:00,118.47,118.54,118.44,118.54,4600.0,103.1196,103.1806,103.0935,103.1806,4600.0
2015-05-22 13:45:00,118.56,118.59,118.44,118.52,5200.0,103.198,103.2241,103.0935,103.1632,5200.0
2015-05-22 13:50:00,118.52,118.54,118.48,118.51,2900.0,103.1632,103.1806,103.1283,103.1545,2900.0
2015-05-22 13:55:00,118.51,118.52,118.47,118.47,4000.0,103.1545,103.1632,103.1196,103.1196,4000.0
2015-05-22 14:00:00,118.48,118.48,118.33,118.39,8600.0,103.1283,103.1283,102.9978,103.05,8600.0
2015-05-22 14:05:00,118.41,118.42,118.37,118.42,4100.0,103.0674,103.0761,103.0326,103.0761,4100.0
2015-05-22 14:10:00,118.42,118.52,118.42,118.5,5700.0,103.0761,103.1632,103.0761,103.1458,5700.0
2015-05-22 14:15:00,118.48,118.54,118.48,118.54,3900.0,103.1283,103.1806,103.1283,103.1806,3900.0
2015-05-22 14:20:00,118.53,118.64,118.52,118.61,4900.0,103.1719,103.2676,103.1632,103.2415,4900.0
2015-05-22 14:25:00,118.59,118.65,118.58,118.62,4000.0,103.2241,103.2763,103.2154,103.2502,4000.0
2015-05-22 14:30:00,118.62,118.62,118.55,118.6,4900.0,103.2502,103.2502,103.1893,103.2328,4900.0
2015-05-22 14:35:00,118.59,118.62,118.54,118.54,3800.0,103.2241,103.2502,103.1806,103.1806,3800.0
2015-05-22 14:40:00,118.52,118.56,118.51,118.54,4200.0,103.1632,103.198,103.1545,103.1806,4200.0
2015-05-22 14:45:00,118.56,118.62,118.56,118.57,4200.0,103.198,103.2502,103.198,103.2067,4200.0
2015-05-22 14:50:00,118.56,118.57,118.48,118.53,5800.0,103.198,103.2067,103.1283,103.1719,5800.0
2015-05-22 14:55:00,118.52,118.63,118.46,118.5,5000.0,103.1632,103.2589,103.1109,103.1458,5000.0
2015-05-22 15:00:00,118.5,118.57,118.5,118.55,6500.0,103.1458,103.2067,103.1458,103.1893,6500.0
2015-05-22 15:05:00,118.56,118.64,118.54,118.58,4500.0,103.198,103.2676,103.1806,103.2154,4500.0
2015-05-22 15:10:00,118.6,118.64,118.58,118.61,4100.0,103.2328,103.2676,103.2154,103.2415,4100.0
2015-05-22 15:15:00,118.61,118.69,118.61,118.66,4600.0,103.2415,103.3111,103.2415,103.285,4600.0
2015-05-22 15:20:00,118.66,118.71,118.64,118.67,7100.0,103.285,103.3285,103.2676,103.2937,7100.0
2015-05-22 15:25:00,118.68,118.68,118.62,118.63,8800.0,103.3024,103.3024,103.2502,103.2589,8800.0
2015-05-22 15:30:00,118.63,118.66,118.57,118.57,11400.0,103.2589,103.285,103.2067,103.2067,11400.0
2015-05-22 15:35:00,118.57,118.59,118.45,118.49,14400.0,103.2067,103.2241,103.1022,103.1371,14400.0
2015-05-22 15:40:00,118.5,118.51,118.41,118.45,13700.0,103.1458,103.1545,103.0674,103.1022,13700.0
2015-05-22 15:45:00,118.44,118.45,118.38,118.43,19500.0,103.0935,103.1022,103.0413,103.0848,19500.0
2015-05-22 15:50:00,118.41,118.42,118.28,118.31,19600.0,103.0674,103.0761,102.9543,102.9804,19600.0
2015-05-22 15:55:00,118.3,118.32,118.21,118.31,29200.0,102.9717,102.9891,102.8933,102.9804,29200.0
2015-05-26 09:30:00,118.14,118.58,118.12,118.45,26300.0,102.8324,103.2154,102.815,103.1022,26300.0
2015-05-26 09:35:00,118.18,118.45,118.11,118.28,5600.0,102.8672,103.1022,102.8063,102.9543,5600.0
2015-05-26 09:40:00,118.21,118.27,117.89,117.94,6800.0,102.8933,102.9456,102.6148,102.6583,6800.0
2015-05-26 09:45:00,117.96,118.13,117.88,118.1,6400.0,102.6757,102.8237,102.6061,102.7976,6400.0
2015-05-26 09:50:00,118.1,118.16,117.9,117.94,4800.0,102.7976,102.8498,102.6235,102.6583,4800.0
2015-05-26 09:55:00,117.9,117.9,117.71,117.86,5800.0,102.6235,102.6235,102.4581,102.5887,5800.0
2015-05-26 10:00:00,117.8,118.11,117.75,118.11,8800.0,102.5365,102.8063,102.4929,102.8063,8800.0
2015-05-26 10:05:00,118.08,118.16,118.0,118.09,8500.0,102.7802,102.8498,102.7105,102.7889,8500.0
2015-05-26 10:10:00,118.09,118.1,117.86,117.86,12000.0,102.7889,102.7976,102.5887,102.5887,12000.0
2015-05-26 10:15:00,117.86,117.96,117.79,117.81,8900.0,102.5887,102.6757,102.5278,102.5452,8900.0
2015-05-26 10:20:00,117.77,117.82,117.75,117.75,3400.0,102.5103,102.5539,102.4929,102.4929,3400.0
2015-05-26 10:25:00,117.75,117.97,117.75,117.96,10000.0,102.4929,102.6844,102.4929,102.6757,10000.0
2015-05-26 10:30:00,117.96,117.99,117.82,117.82,4400.0,102.6757,102.7018,102.5539,102.5539,4400.0
2015-05-26 10:35:00,117.81,117.87,117.67,117.79,15900.0,102.5452,102.5974,102.4233,102.5278,15900.0
2015-05-26 10:40:00,117.85,117.98,117.81,117.95,4500.0,102.58,102.6931,102.5452,102.667,4500.0
2015-05-26 10:45:00,117.97,118.06,117.95,118.03,7800.0,102.6844,102.7628,102.667,102.7367,7800.0
2015-05-26 10:50:00,118.02,118.02,117.83,117.83,7800.0,102.728,102.728,102.5626,102.5626,7800.0
2015-05-26 10:55:00,117.78,117.83,117.65,117.72,3200.0,102.519,102.5626,102.4059,102.4668,3200.0
2015-05-26 11:00:00,117.73,117.79,117.64,117.64,7600.0,102.4755,102.5278,102.3972,102.3972,7600.0
2015-05-26 11:05:00,117.65,117.8,117.63,117.73,4900.0,102.4059,102.5365,102.3885,102.4755,4900.0
2015-05-26 11:10:00,117.71,117.71,117.6,117.64,2700.0,102.4581,102.4581,102.3624,102.3972,2700.0
2015-05-26 11:15:00,117.61,117.75,117.61,117.75,2800.0,102.3711,102.4929,102.3711,102.4929,2800.0
2015-05-26 11:20:00,117.79,117.89,117.79,117.86,3800.0,102.5278,102.6148,102.5278,102.5887,3800.0
2015-05-26 11:25:00,117.83,117.91,117.82,117.9,3400.0,102.5626,102.6322,102.5539,102.6235,3400.0
2015-05-26 11:30:00,117.88,117.96,117.85,117.94,5000.0,102.6061,102.6757,102.58,102.6583,5000.0
2015-05-26 11:35:00,117.95,118.01,117.91,117.91,3000.0,102.667,102.7192,102.6322,102.6322,3000.0
2015-05-26 11:40:00,117.92,118.05,117.91,118.05,2600.0,102.6409,102.7541,102.6322,102.7541,2600.0
2015-05-26 11:45:00,118.05,118.07,117.99,117.99,2400.0,102.7541,102.7715,102.7018,102.7018,2400.0
2015-05-26 11:50:00,117.99,117.99,117.8,117.8,1700.0,102.7018,102.7018,102.5365,102.5365,1700.0
2015-05-26 11:55:00,117.78,117.8,117.75,117.77,3400.0,102.519,102.5365,102.4929,102.5103,3400.0
2015-05-26 12:00:00,117.78,117.85,117.78,117.82,3100.0,102.519,102.58,102.519,102.5539,3100.0
2015-05-26 12:05:00,117.84,117.84,117.78,117.83,5300.0,102.5713,102.5713,102.519,102.5626,5300.0
2015-05-26 12:10:00,117.81,117.89,117.8,117.83,8800.0,102.5452,102.6148,102.5365,102.5626,8800.0
2015-05-26 12:15:00,117.81,117.92,117.81,117.92,4800.0,102.5452,102.6409,102.5452,102.6409,4800.0
2015-05-26 12:20:00,117.95,117.97,117.91,117.97,5000.0,102.667,102.6844,102.6322,102.6844,5000.0
2015-05-26 12:25:00,117.97,118.0,117.94,117.95,2000.0,102.6844,102.7105,102.6583,102.667,2000.0
2015-05-26 12:30:00,117.96,118.07,117.96,118.01,3700.0,102.6757,102.7715,102.6757,102.7192,3700.0
2015-05-26 12:35:00,117.97,118.05,117.94,118.0,3100.0,102.6844,102.7541,102.6583,102.7105,3100.0
2015-05-26 12:40:00,118.0,118.01,117.92,118.0,2000.0,102.7105,102.7192,102.6409,102.7105,2000.0
2015-05-26 12:45:00,118.0,118.01,118.0,118.0,700.0,102.7105,102.7192,102.7105,102.7105,700.0
2015-05-26 12:50:00,118.0,118.02,117.91,117.92,2400.0,102.7105,102.728,102.6322,102.6409,2400.0
2015-05-26 12:55:00,117.93,117.95,117.86,117.88,2600.0,102.6496,102.667,102.5887,102.6061,2600.0
2015-05-26 13:00:00,117.84,117.85,117.78,117.78,5100.0,102.5713,102.58,102.519,102.519,5100.0
2015-05-26 13:05:00,117.79,117.79,117.66,117.68,10800.0,102.5278,102.5278,102.4146,102.432,10800.0
2015-05-26 13:10:00,117.68,117.68,117.6,117.65,4100.0,102.432,102.432,102.3624,102.4059,4100.0
2015-05-26 13:15:00,117.67,117.69,117.62,117.66,5200.0,102.4233,102.4407,102.3798,102.4146,5200.0
2015-05-26 13:20:00,117.68,117.72,117.66,117.68,9200.0,102.432,102.4668,102.4146,102.432,9200.0
2015-05-26 13:25:00,117.68,117.78,117.67,117.75,6900.0,102.432,102.519,102.4233,102.4929,6900.0
2015-05-26 13:30:00,117.77,117.77,117.69,117.74,4000.0,102.5103,102.5103,102.4407,102.4842,4000.0
2015-05-26 13:35:00,117.75,117.75,117.59,117.59,2900.0,102.4929,102.4929,102.3537,102.3537,2900.0
2015-05-26 13:40:00,117.58,117.71,117.57,117.63,4000.0,102.345,102.4581,102.3363,102.3885,4000.0
2015-05-26 13:45:00,117.65,117.68,117.58,117.59,3700.0,102.4059,102.432,102.345,102.3537,3700.0
2015-05-26 13:50:00,117.57,117.57,117.45,117.53,4500.0,102.3363,102.3363,102.2318,102.3014,4500.0
2015-05-26 13:55:00,117.51,117.52,117.33,117.36,4600.0,102.284,102.2927,102.1274,102.1535,4600.0
2015-05-26 14:00:00,117.37,117.53,117.37,117.52,4400.0,102.1622,102.3014,102.1622,102.2927,4400.0
2015-05-26 14:05:00,117.54,117.56,117.48,117.53,4400.0,102.3101,102.3276,102.2579,102.3014,4400.0
2015-05-26 14:10:00,117.53,117.53,117.49,117.52,5700.0,102.3014,102.3014,102.2666,102.2927,5700.0
2015-05-26 14:15:00,117.5,117.56,117.47,117.5,8400.0,102.2753,102.3276,102.2492,102.2753,8400.0
2015-05-26 14:20:00,117.5,117.53,117.47,117.49,8500.0,102.2753,102.3014,102.2492,102.2666,8500.0
2015-05-26 14:25:00,117.51,117.52,117.41,117.44,5700.0,102.284,102.2927,102.197,102.2231,5700.0
2015-05-26 14:30:00,117.49,117.52,117.47,117.51,6200.0,102.2666,102.2927,102.2492,102.284,6200.0
2015-05-26 14:35:00,117.51,117.56,117.45,117.56,4500.0,102.284,102.3276,102.2318,102.3276,4500.0
2015-05-26 14:40:00,117.57,117.57,117.48,117.53,5200.0,102.3363,102.3363,102.2579,102.3014,5200.0
2015-05-26 14:45:00,117.59,117.65,117.56,117.56,5600.0,102.3537,102.4059,102.3276,102.3276,5600.0
2015-05-26 14:50:00,117.58,117.58,117.48,117.54,7600.0,102.345,102.345,102.2579,102.3101,7600.0
2015-05-26 14:55:00,117.5,117.56,117.47,117.52,10300.0,102.2753,102.3276,102.2492,102.2927,10300.0
2015-05-26 15:00:00,117.48,117.57,117.48,117.57,12500.0,102.2579,102.3363,102.2579,102.3363,12500.0
2015-05-26 15:05:00,117.55,117.55,117.45,117.46,9800.0,102.3189,102.3189,102.2318,102.2405,9800.0
2015-05-26 15:10:00,117.45,117.49,117.42,117.48,9700.0,102.2318,102.2666,102.2057,102.2579,9700.0
2015-05-26 15:15:00,117.49,117.53,117.42,117.42,10500.0,102.2666,102.3014,102.2057,102.2057,10500.0
2015-05-26 15:20:00,117.43,117.57,117.41,117.56,10300.0,102.2144,102.3363,102.197,102.3276,10300.0
2015-05-26 15:25:00,117.57,117.66,117.48,117.5,14800.0,102.3363,102.4146,102.2579,102.2753,14800.0
2015-05-26 15:30:00,117.52,117.7,117.52,117.66,12300.0,102.2927,102.4494,102.2927,102.4146,12300.0
2015-05-26 15:35:00,117.7,117.76,117.64,117.7,10800.0,102.4494,102.5016,102.3972,102.4494,10800.0
2015-05-26 15:40:00,117.7,117.82,117.69,117.76,12500.0,102.4494,102.5539,102.4407,102.5016,12500.0
2015-05-26 15:45:00,117.77,117.77,117.64,117.73,19300.0,102.5103,102.5103,102.3972,102.4755,19300.0
2015-05-26 15:50:00,117.71,117.72,117.55,117.59,21300.0,102.4581,102.4668,102.3189,102.3537,21300.0
2015-05-26 15:55:00,117.59,117.62,117.45,117.5,43800.0,102.3537,102.3798,102.2318,102.2753,43800.0
2015-05-27 09:30:00,117.78,117.78,117.28,117.44,8300.0,102.519,102.519,102.0838,102.2231,8300.0
2015-05-27 09:35:00,117.44,117.84,117.31,117.35,3600.0,102.2231,102.5713,102.1099,102.1448,3600.0
2015-05-27 09:40:00,117.52,118.03,117.45,117.92,2200.0,102.2927,102.7367,102.2318,102.6409,2200.0
2015-05-27 09:45:00,117.95,117.99,117.8,117.84,1600.0,102.667,102.7018,102.5365,102.5713,1600.0
2015-05-27 09:50:00,117.93,118.19,117.9,118.04,3700.0,102.6496,102.8759,102.6235,102.7454,3700.0
2015-05-27 09:55:00,118.05,118.14,117.81,118.04,6300.0,102.7541,102.8324,102.5452,102.7454,6300.0
2015-05-27 10:00:00,118.06,118.06,117.81,117.81,3900.0,102.7628,102.7628,102.5452,102.5452,3900.0
2015-05-27 10:05:00,117.81,117.88,117.73,117.79,2500.0,102.5452,102.6061,102.4755,102.5278,2500.0
2015-05-27 10:10:00,117.87,118.09,117.87,117.94,3400.0,102.5974,102.7889,102.5974,102.6583,3400.0
2015-05-27 10:15:00,118.02,118.08,117.99,118.08,1300.0,102.728,102.7802,102.7018,102.7802,1300.0
2015-05-27 10:20:00,118.04,118.05,117.96,118.05,1700.0,102.7454,102.7541,102.6757,102.7541,1700.0
2015-05-27 10:25:00,118.01,118.11,117.85,117.86,5900.0,102.7192,102.8063,102.58,102.5887,5900.0
2015-05-27 10:30:00,117.85,118.06,117.85,117.97,2400.0,102.58,102.7628,102.58,102.6844,2400.0
2015-05-27 10:35:00,117.97,118.0,117.9,117.95,3800.0,102.6844,102.7105,102.6235,102.667,3800.0
2015-05-27 10:40:00,117.95,117.99,117.94,117.97,2700.0,102.667,102.7018,102.6583,102.6844,2700.0
2015-05-27 10:45:00,117.99,118.08,117.95,118.02,2200.0,102.7018,102.7802,102.667,102.728,2200.0
2015-05-27 10:50:00,118.04,118.12,118.02,118.12,4500.0,102.7454,102.815,102.728,102.815,4500.0
2015-05-27 10:55:00,118.11,118.14,118.08,118.14,2700.0,102.8063,102.8324,102.7802,102.8324,2700.0
2015-05-27 11:00:00,118.11,118.2,118.11,118.12,2600.0,102.8063,102.8846,102.8063,102.815,2600.0
2015-05-27 11:05:00,118.12,118.15,118.11,118.11,1800.0,102.815,102.8411,102.8063,102.8063,1800.0
2015-05-27 11:10:00,118.06,118.08,118.03,118.07,1700.0,102.7628,102.7802,102.7367,102.7715,1700.0
2015-05-27 11:15:00,118.07,118.07,117.98,117.98,1800.0,102.7715,102.7715,102.6931,102.6931,1800.0
2015-05-27 11:20:00,117.98,117.99,117.9,117.99,2900.0,102.6931,102.7018,102.6235,102.7018,2900.0
2015-05-27 11:25:00,117.96,118.01,117.96,118.01,2800.0,102.6757,102.7192,102.6757,102.7192,2800.0
2015-05-27 11:30:00,118.02,118.2,118.01,118.2,2200.0,102.728,102.8846,102.7192,102.8846,2200.0
2015-05-27 11:35:00,118.2,118.22,118.14,118.15,3600.0,102.8846,102.902,102.8324,102.8411,3600.0
2015-05-27 11:40:00,118.2,118.34,118.19,118.34,3400.0,102.8846,103.0065,102.8759,103.0065,3400.0
2015-05-27 11:45:00,118.35,118.35,118.2,118.2,900.0,103.0152,103.0152,102.8846,102.8846,900.0
2015-05-27 11:50:00,118.19,118.26,118.18,118.26,7100.0,102.8759,102.9369,102.8672,102.9369,7100.0
2015-05-27 11:55:00,118.27,118.3,118.27,118.27,2300.0,102.9456,102.9717,102.9456,102.9456,2300.0
2015-05-27 12:00:00,118.28,118.39,118.28,118.36,4300.0,102.9543,103.05,102.9543,103.0239,4300.0
2015-05-27 12:05:00,118.36,118.46,118.36,118.45,3900.0,103.0239,103.1109,103.0239,103.1022,3900.0
2015-05-27 12:10:00,118.45,118.45,118.35,118.35,2900.0,103.1022,103.1022,103.0152,103.0152,2900.0
2015-05-27 12:15:00,118.33,118.37,118.3,118.3,1800.0,102.9978,103.0326,102.9717,102.9717,1800.0
2015-05-27 12:20:00,118.28,118.28,118.1,118.13,7500.0,102.9543,102.9543,102.7976,102.8237,7500.0
2015-05-27 12:25:00,118.11,118.11,118.0,118.1,4400.0,102.8063,102.8063,102.7105,102.7976,4400.0
2015-05-27 12:30:00,118.1,118.13,118.07,118.08,2500.0,102.7976,102.8237,102.7715,102.7802,2500.0
2015-05-27 12:35:00,118.05,118.05,117.95,117.96,1500.0,102.7541,102.7541,102.667,102.6757,1500.0
2015-05-27 12:40:00,117.94,117.94,117.83,117.91,3300.0,102.6583,102.6583,102.5626,102.6322,3300.0
2015-05-27 12:45:00,117.95,118.01,117.95,117.97,2800.0,102.667,102.7192,102.667,102.6844,2800.0
2015-05-27 12:50:00,117.93,117.93,117.87,117.92,3600.0,102.6496,102.6496,102.5974,102.6409,3600.0
2015-05-27 12:55:00,117.93,118.03,117.92,117.97,5400.0,102.6496,102.7367,102.6409,102.6844,5400.0
2015-05-27 13:00:00,118.0,118.11,117.96,118.08,10100.0,102.7105,102.8063,102.6757,102.7802,10100.0
2015-05-27 13:05:00,118.1,118.22,118.09,118.21,4300.0,102.7976,102.902,102.7889,102.8933,4300.0
2015-05-27 13:10:00,118.24,118.24,118.15,118.15,2400.0,102.9194,102.9194,102.8411,102.8411,2400.0
2015-05-27 13:15:00,118.14,118.14,118.05,118.05,1300.0,102.8324,102.8324,102.7541,102.7541,1300.0
2015-05-27 13:20:00,118.04,118.14,118.04,118.14,3400.0,102.7454,102.8324,102.7454,102.8324,3400.0
2015-05-27 13:25:00,118.15,118.2,118.14,118.16,2300.0,102.8411,102.8846,102.8324,102.8498,2300.0
2015-05-27 13:30:00,118.14,118.24,118.11,118.24,3500.0,102.8324,102.9194,102.8063,102.9194,3500.0
2015-05-27 13:35:00,118.21,118.23,118.09,118.09,4400.0,102.8933,102.9107,102.7889,102.7889,4400.0
2015-05-27 13:40:00,118.1,118.1,118.02,118.02,2900.0,102.7976,102.7976,102.728,102.728,2900.0
2015-05-27 13:45:00,117.99,118.02,117.98,118.02,2000.0,102.7018,102.728,102.6931,102.728,2000.0
2015-05-27 13:50:00,118.03,118.07,118.01,118.01,3500.0,102.7367,102.7715,102.7192,102.7192,3500.0
2015-05-27 13:55:00,118.03,118.11,118.02,118.09,4600.0,102.7367,102.8063,102.728,102.7889,4600.0
2015-05-27 14:00:00,118.07,118.28,118.07,118.28,3200.0,102.7715,102.9543,102.7715,102.9543,3200.0
2015-05-27 14:05:00,118.27,118.33,118.22,118.22,2900.0,102.9456,102.9978,102.902,102.902,2900.0
2015-05-27 14:10:00,118.22,118.22,118.15,118.22,4900.0,102.902,102.902,102.8411,102.902,4900.0
2015-05-27 14:15:00,118.2,118.34,118.2,118.27,5400.0,102.8846,103.0065,102.8846,102.9456,5400.0
2015-05-27 14:20:00,118.25,118.3,118.25,118.3,2000.0,102.9281,102.9717,102.9281,102.9717,2000.0
2015-05-27 14:25:00,118.29,118.3,118.25,118.27,2500.0,102.963,102.9717,102.9281,102.9456,2500.0
2015-05-27 14:30:00,118.29,118.29,118.18,118.21,3600.0,102.963,102.963,102.8672,102.8933,3600.0
2015-05-27 14:35:00,118.21,118.22,118.16,118.2,2700.0,102.8933,102.902,102.8498,102.8846,2700.0
2015-05-27 14:40:00,118.21,118.23,118.18,118.22,3400.0,102.8933,102.9107,102.8672,102.902,3400.0
2015-05-27 14:45:00,118.18,118.22,118.15,118.18,2200.0,102.8672,102.902,102.8411,102.8672,2200.0
2015-05-27 14:50:00,118.18,118.19,118.14,118.19,5500.0,102.8672,102.8759,102.8324,102.8759,5500.0
2015-05-27 14:55:00,118.17,118.27,118.14,118.27,3300.0,102.8585,102.9456,102.8324,102.9456,3300.0
2015-05-27 15:00:00,118.26,118.3,118.24,118.27,4800.0,102.9369,102.9717,102.9194,102.9456,4800.0
2015-05-27 15:05:00,118.3,118.4,118.29,118.37,3400.0,102.9717,103.0587,102.963,103.0326,3400.0
2015-05-27 15:10:00,118.4,118.41,118.36,118.36,4700.0,103.0587,103.0674,103.0239,103.0239,4700.0
2015-05-27 15:15:00,118.37,118.44,118.34,118.34,5500.0,103.0326,103.0935,103.0065,103.0065,5500.0
2015-05-27 15:20:00,118.34,118.34,118.24,118.24,3400.0,103.0065,103.0065,102.9194,102.9194,3400.0
2015-05-27 15:25:00,118.26,118.29,118.22,118.23,7300.0,102.9369,102.963,102.902,102.9107,7300.0
2015-05-27 15:30:00,118.21,118.26,118.18,118.23,7500.0,102.8933,102.9369,102.8672,102.9107,7500.0
2015-05-27 15:35:00,118.25,118.3,118.24,118.29,9300.0,102.9281,102.9717,102.9194,102.963,9300.0
2015-05-27 15:40:00,118.28,118.36,118.23,118.27,10800.0,102.9543,103.0239,102.9107,102.9456,10800.0
2015-05-27 15:45:00,118.26,118.37,118.17,118.37,17200.0,102.9369,103.0326,102.8585,103.0326,17200.0
2015-05-27 15:50:00,118.35,118.4,118.33,118.35,18900.0,103.0152,103.0587,102.9978,103.0152,18900.0
2015-05-27 15:55:00,118.35,118.39,118.26,118.26,36900.0,103.0152,103.05,102.9369,102.9369,36900.0
2015-05-28 09:30:00,118.24,118.85,117.91,118.64,25000.0,102.9194,103.4504,102.6322,103.2676,25000.0
2015-05-28 09:35:00,118.7,119.11,118.7,119.0,6700.0,103.3198,103.6767,103.3198,103.581,6700.0
2015-05-28 09:40:00,118.77,118.92,118.65,118.88,2900.0,103.3808,103.5113,103.2763,103.4765,2900.0
2015-05-28 09:45:00,118.93,119.12,118.81,118.91,5300.0,103.52,103.6854,103.4156,103.5026,5300.0
2015-05-28 09:50:00,118.84,118.91,118.46,118.81,6300.0,103.4417,103.5026,103.1109,103.4156,6300.0
2015-05-28 09:55:00,118.79,118.88,118.29,118.29,4400.0,103.3982,103.4765,102.963,102.963,4400.0
2015-05-28 10:00:00,118.47,118.69,118.36,118.69,1700.0,103.1196,103.3111,103.0239,103.3111,1700.0
2015-05-28 10:05:00,118.72,118.79,118.58,118.66,5300.0,103.3373,103.3982,103.2154,103.285,5300.0
2015-05-28 10:10:00,118.69,118.8,118.54,118.77,12900.0,103.3111,103.4069,103.1806,103.3808,12900.0
2015-05-28 10:15:00,118.77,119.14,118.77,119.07,12600.0,103.3808,103.7028,103.3808,103.6419,12600.0
2015-05-28 10:20:00,119.07,119.19,118.97,119.16,27100.0,103.6419,103.7464,103.5549,103.7202,27100.0
2015-05-28 10:25:00,119.14,119.31,119.13,119.2,12800.0,103.7028,103.8508,103.6941,103.7551,12800.0
2015-05-28 10:30:00,119.23,119.23,118.97,119.02,1600.0,103.7812,103.7812,103.5549,103.5984,1600.0
2015-05-28 10:35:00,118.95,118.99,118.71,118.8,3800.0,103.5374,103.5723,103.3285,103.4069,3800.0
2015-05-28 10:40:00,118.78,118.83,118.52,118.74,13100.0,103.3895,103.433,103.1632,103.3547,13100.0
2015-05-28 10:45:00,118.8,118.83,118.58,118.73,9100.0,103.4069,103.433,103.2154,103.346,9100.0
2015-05-28 10:50:00,118.75,118.95,118.75,118.95,8000.0,103.3634,103.5374,103.3634,103.5374,8000.0
2015-05-28 10:55:00,118.97,118.97,118.79,118.79,1800.0,103.5549,103.5549,103.3982,103.3982,1800.0
2015-05-28 11:00:00,118.8,118.8,118.61,118.61,3100.0,103.4069,103.4069,103.2415,103.2415,3100.0
2015-05-28 11:05:00,118.58,118.66,118.57,118.64,2300.0,103.2154,103.285,103.2067,103.2676,2300.0
2015-05-28 11:10:00,118.63,118.64,118.56,118.61,1500.0,103.2589,103.2676,103.198,103.2415,1500.0
2015-05-28 11:15:00,118.66,118.78,118.63,118.75,1300.0,103.285,103.3895,103.2589,103.3634,1300.0
2015-05-28 11:20:00,118.76,118.79,118.72,118.72,2400.0,103.3721,103.3982,103.3373,103.3373,2400.0
2015-05-28 11:25:00,118.73,118.78,118.69,118.76,1300.0,103.346,103.3895,103.3111,103.3721,1300.0
2015-05-28 11:30:00,118.8,118.8,118.6,118.6,2800.0,103.4069,103.4069,103.2328,103.2328,2800.0
2015-05-28 11:35:00,118.6,118.6,118.46,118.46,1300.0,103.2328,103.2328,103.1109,103.1109,1300.0
2015-05-28 11:40:00,118.49,118.6,118.44,118.44,8600.0,103.1371,103.2328,103.0935,103.0935,8600.0
2015-05-28 11:45:00,118.47,118.47,118.25,118.27,3000.0,103.1196,103.1196,102.9281,102.9456,3000.0
2015-05-28 11:50:00,118.28,118.31,118.17,118.31,2100.0,102.9543,102.9804,102.8585,102.9804,2100.0
2015-05-28 11:55:00,118.27,118.37,118.23,118.31,6800.0,102.9456,103.0326,102.9107,102.9804,6800.0
2015-05-28 12:00:00,118.27,118.27,118.16,118.25,1600.0,102.9456,102.9456,102.8498,102.9281,1600.0
2015-05-28 12:05:00,118.23,118.26,118.23,118.25,1300.0,102.9107,102.9369,102.9107,102.9281,1300.0
2015-05-28 12:10:00,118.27,118.35,118.27,118.32,1400.0,102.9456,103.0152,102.9456,102.9891,1400.0
2015-05-28 12:15:00,118.32,118.43,118.32,118.4,2200.0,102.9891,103.0848,102.9891,103.0587,2200.0
2015-05-28 12:20:00,118.35,118.37,118.3,118.37,1000.0,103.0152,103.0326,102.9717,103.0326,1000.0
2015-05-28 12:25:00,118.42,118.47,118.39,118.47,1500.0,103.0761,103.1196,103.05,103.1196,1500.0
2015-05-28 12:30:00,118.45,118.45,118.3,118.31,2000.0,103.1022,103.1022,102.9717,102.9804,2000.0
2015-05-28 12:35:00,118.29,118.34,118.28,118.33,2000.0,102.963,103.0065,102.9543,102.9978,2000.0
2015-05-28 12:40:00,118.31,118.45,118.31,118.45,2300.0,102.9804,103.1022,102.9804,103.1022,2300.0
2015-05-28 12:45:00,118.44,118.5,118.38,118.5,5700.0,103.0935,103.1458,103.0413,103.1458,5700.0
2015-05-28 12:50:00,118.49,118.53,118.45,118.49,2500.0,103.1371,103.1719,103.1022,103.1371,2500.0
2015-05-28 12:55:00,118.49,118.51,118.43,118.51,1500.0,103.1371,103.1545,103.0848,103.1545,1500.0
2015-05-28 13:00:00,118.46,118.53,118.46,118.53,1400.0,103.1109,103.1719,103.1109,103.1719,1400.0
2015-05-28 13:05:00,118.53,118.57,118.48,118.48,3200.0,103.1719,103.2067,103.1283,103.1283,3200.0
2015-05-28 13:10:00,118.46,118.47,118.4,118.44,3200.0,103.1109,103.1196,103.0587,103.0935,3200.0
2015-05-28 13:15:00,118.47,118.47,118.35,118.38,2800.0,103.1196,103.1196,103.0152,103.0413,2800.0
2015-05-28 13:20:00,118.41,118.52,118.39,118.49,14100.0,103.0674,103.1632,103.05,103.1371,14100.0
2015-05-28 13:25:00,118.48,118.56,118.43,118.43,1900.0,103.1283,103.198,103.0848,103.0848,1900.0
2015-05-28 13:30:00,118.43,118.48,118.37,118.42,3500.0,103.0848,103.1283,103.0326,103.0761,3500.0
2015-05-28 13:35:00,118.46,118.52,118.4,118.52,2500.0,103.1109,103.1632,103.0587,103.1632,2500.0
2015-05-28 13:40:00,118.52,118.61,118.52,118.61,1500.0,103.1632,103.2415,103.1632,103.2415,1500.0
2015-05-28 13:45:00,118.61,118.66,118.61,118.66,1000.0,103.2415,103.285,103.2415,103.285,1000.0
2015-05-28 13:50:00,118.67,118.74,118.6,118.74,3900.0,103.2937,103.3547,103.2328,103.3547,3900.0
2015-05-28 13:55:00,118.78,118.79,118.66,118.67,2000.0,103.3895,103.3982,103.285,103.2937,2000.0
2015-05-28 14:00:00,118.65,118.65,118.56,118.59,2700.0,103.2763,103.2763,103.198,103.2241,2700.0
2015-05-28 14:05:00,118.57,118.62,118.49,118.49,4500.0,103.2067,103.2502,103.1371,103.1371,4500.0
2015-05-28 14:10:00,118.52,118.57,118.52,118.56,1300.0,103.1632,103.2067,103.1632,103.198,1300.0
2015-05-28 14:15:00,118.54,118.69,118.54,118.69,4800.0,103.1806,103.3111,103.1806,103.3111,4800.0
2015-05-28 14:20:00,118.65,118.79,118.64,118.75,1300.0,103.2763,103.3982,103.2676,103.3634,1300.0
2015-05-28 14:25:00,118.71,118.81,118.71,118.8,1800.0,103.3285,103.4156,103.3285,103.4069,1800.0
2015-05-28 14:30:00,118.81,118.82,118.71,118.76,4300.0,103.4156,103.4243,103.3285,103.3721,4300.0
2015-05-28 14:35:00,118.77,118.99,118.77,118.87,6700.0,103.3808,103.5723,103.3808,103.4678,6700.0
2015-05-28 14:40:00,118.87,118.87,118.77,118.82,2300.0,103.4678,103.4678,103.3808,103.4243,2300.0
2015-05-28 14:45:00,118.82,118.89,118.82,118.86,2400.0,103.4243,103.4852,103.4243,103.4591,2400.0
2015-05-28 14:50:00,118.87,118.9,118.85,118.88,3700.0,103.4678,103.4939,103.4504,103.4765,3700.0
2015-05-28 14:55:00,118.88,118.92,118.87,118.9,3600.0,103.4765,103.5113,103.4678,103.4939,3600.0
2015-05-28 15:00:00,118.9,118.99,118.88,118.99,6000.0,103.4939,103.5723,103.4765,103.5723,6000.0
2015-05-28 15:05:00,118.97,118.99,118.95,118.96,4000.0,103.5549,103.5723,103.5374,103.5462,4000.0
2015-05-28 15:10:00,118.95,119.09,118.95,119.07,6800.0,103.5374,103.6593,103.5374,103.6419,6800.0
2015-05-28 15:15:00,119.07,119.1,119.03,119.05,4100.0,103.6419,103.668,103.6071,103.6245,4100.0
2015-05-28 15:20:00,119.05,119.1,118.9,118.98,7800.0,103.6245,103.668,103.4939,103.5636,7800.0
2015-05-28 15:25:00,118.98,118.99,118.92,118.93,4000.0,103.5636,103.5723,103.5113,103.52,4000.0
2015-05-28 15:30:00,118.92,119.03,118.92,119.02,7700.0,103.5113,103.6071,103.5113,103.5984,7700.0
2015-05-28 15:35:00,119.03,119.04,118.99,119.04,8100.0,103.6071,103.6158,103.5723,103.6158,8100.0
2015-05-28 15:40:00,119.03,119.04,119.0,119.03,9100.0,103.6071,103.6158,103.581,103.6071,9100.0
2015-05-28 15:45:00,119.03,119.07,119.01,119.05,10200.0,103.6071,103.6419,103.5897,103.6245,10200.0
2015-05-28 15:50:00,119.05,119.05,119.0,119.03,11500.0,103.6245,103.6245,103.581,103.6071,11500.0
2015-05-28 15:55:00,119.04,119.09,119.01,119.03,15600.0,103.6158,103.6593,103.5897,103.6071,15600.0
2015-05-29 09:30:00,119.03,119.19,118.87,119.16,9800.0,103.6071,103.7464,103.4678,103.7202,9800.0
2015-05-29 09:35:00,118.93,119.11,118.53,118.71,2800.0,103.52,103.6767,103.1719,103.3285,2800.0
2015-05-29 09:40:00,118.68,118.79,118.58,118.58,2600.0,103.3024,103.3982,103.2154,103.2154,2600.0
2015-05-29 09:45:00,118.61,118.7,118.37,118.5,5200.0,103.2415,103.3198,103.0326,103.1458,5200.0
2015-05-29 09:50:00,118.56,118.92,118.52,118.54,12400.0,103.198,103.5113,103.1632,103.1806,12400.0
2015-05-29 09:55:00,118.64,118.84,118.64,118.77,1900.0,103.2676,103.4417,103.2676,103.3808,1900.0
2015-05-29 10:00:00,118.63,118.82,118.63,118.63,2100.0,103.2589,103.4243,103.2589,103.2589,2100.0
2015-05-29 10:05:00,118.68,118.68,118.44,118.45,8000.0,103.3024,103.3024,103.0935,103.1022,8000.0
2015-05-29 10:10:00,118.43,118.46,118.33,118.33,900.0,103.0848,103.1109,102.9978,102.9978,900.0
2015-05-29 10:15:00,118.34,118.4,118.3,118.32,1900.0,103.0065,103.0587,102.9717,102.9891,1900.0
2015-05-29 10:20:00,118.36,118.59,118.36,118.49,7800.0,103.0239,103.2241,103.0239,103.1371,7800.0
2015-05-29 10:25:00,118.53,118.55,118.48,118.48,2200.0,103.1719,103.1893,103.1283,103.1283,2200.0
2015-05-29 10:30:00,118.46,118.46,118.32,118.43,3200.0,103.1109,103.1109,102.9891,103.0848,3200.0
2015-05-29 10:35:00,118.51,118.51,118.39,118.46,1400.0,103.1545,103.1545,103.05,103.1109,1400.0
2015-05-29 10:40:00,118.48,118.53,118.26,118.3,10600.0,103.1283,103.1719,102.9369,102.9717,10600.0
2015-05-29 10:45:00,118.28,118.36,118.28,118.28,4600.0,102.9543,103.0239,102.9543,102.9543,4600.0
2015-05-29 10:50:00,118.25,118.28,118.11,118.12,5800.0,102.9281,102.9543,102.8063,102.815,5800.0
2015-05-29 10:55:00,118.14,118.2,118.08,118.2,2000.0,102.8324,102.8846,102.7802,102.8846,2000.0
2015-05-29 11:00:00,118.25,118.28,118.16,118.28,9000.0,102.9281,102.9543,102.8498,102.9543,9000.0
2015-05-29 11:05:00,118.3,118.3,118.14,118.14,5000.0,102.9717,102.9717,102.8324,102.8324,5000.0
2015-05-29 11:10:00,118.17,118.19,118.09,118.09,2400.0,102.8585,102.8759,102.7889,102.7889,2400.0
2015-05-29 11:15:00,118.1,118.22,118.07,118.2,2900.0,102.7976,102.902,102.7715,102.8846,2900.0
2015-05-29 11:20:00,118.21,118.21,118.0,118.0,2200.0,102.8933,102.8933,102.7105,102.7105,2200.0
2015-05-29 11:25:00,118.0,118.0,117.74,117.74,3600.0,102.7105,102.7105,102.4842,102.4842,3600.0
2015-05-29 11:30:00,117.72,117.85,117.72,117.78,3600.0,102.4668,102.58,102.4668,102.519,3600.0
2015-05-29 11:35:00,117.81,117.81,117.64,117.69,2300.0,102.5452,102.5452,102.3972,102.4407,2300.0
2015-05-29 11:40:00,117.79,118.04,117.79,117.98,2800.0,102.5278,102.7454,102.5278,102.6931,2800.0
2015-05-29 11:45:00,117.98,118.11,117.98,118.07,2200.0,102.6931,102.8063,102.6931,102.7715,2200.0
2015-05-29 11:50:00,118.09,118.18,118.05,118.18,2500.0,102.7889,102.8672,102.7541,102.8672,2500.0
2015-05-29 11:55:00,118.2,118.38,118.15,118.33,7900.0,102.8846,103.0413,102.8411,102.9978,7900.0
2015-05-29 12:00:00,118.33,118.39,118.33,118.38,3800.0,102.9978,103.05,102.9978,103.0413,3800.0
2015-05-29 12:05:00,118.38,118.39,118.33,118.39,2800.0,103.0413,103.05,102.9978,103.05,2800.0
2015-05-29 12:10:00,118.38,118.41,118.31,118.34,6200.0,103.0413,103.0674,102.9804,103.0065,6200.0
2015-05-29 12:15:00,118.33,118.35,118.31,118.32,3400.0,102.9978,103.0152,102.9804,102.9891,3400.0
2015-05-29 12:20:00,118.33,118.34,118.24,118.24,3600.0,102.9978,103.0065,102.9194,102.9194,3600.0
2015-05-29 12:25:00,118.26,118.34,118.26,118.31,7000.0,102.9369,103.0065,102.9369,102.9804,7000.0
2015-05-29 12:30:00,118.31,118.33,118.26,118.26,5300.0,102.9804,102.9978,102.9369,102.9369,5300.0
2015-05-29 12:35:00,118.24,118.26,118.21,118.26,4400.0,102.9194,102.9369,102.8933,102.9369,4400.0
2015-05-29 12:40:00,118.27,118.34,118.26,118.26,2200.0,102.9456,103.0065,102.9369,102.9369,2200.0
2015-05-29 12:45:00,118.27,118.27,118.15,118.18,1700.0,102.9456,102.9456,102.8411,102.8672,1700.0
2015-05-29 12:50:00,118.14,118.14,118.05,118.09,1700.0,102.8324,102.8324,102.7541,102.7889,1700.0
2015-05-29 12:55:00,118.08,118.15,118.08,118.09,1100.0,102.7802,102.8411,102.7802,102.7889,1100.0
2015-05-29 13:00:00,118.13,118.18,118.13,118.15,1300.0,102.8237,102.8672,102.8237,102.8411,1300.0
2015-05-29 13:05:00,118.2,118.2,118.12,118.16,3600.0,102.8846,102.8846,102.815,102.8498,3600.0
2015-05-29 13:10:00,118.21,118.35,118.21,118.35,2300.0,102.8933,103.0152,102.8933,103.0152,2300.0
2015-05-29 13:15:00,118.33,118.43,118.33,118.42,3500.0,102.9978,103.0848,102.9978,103.0761,3500.0
2015-05-29 13:20:00,118.43,118.45,118.4,118.41,3100.0,103.0848,103.1022,103.0587,103.0674,3100.0
2015-05-29 13:25:00,118.4,118.4,118.27,118.27,1600.0,103.0587,103.0587,102.9456,102.9456,1600.0
2015-05-29 13:30:00,118.29,118.36,118.13,118.13,5500.0,102.963,103.0239,102.8237,102.8237,5500.0
2015-05-29 13:35:00,118.16,118.25,118.16,118.17,2700.0,102.8498,102.9281,102.8498,102.8585,2700.0
2015-05-29 13:40:00,118.18,118.18,118.14,118.17,1400.0,102.8672,102.8672,102.8324,102.8585,1400.0
2015-05-29 13:45:00,118.18,118.25,118.18,118.22,4300.0,102.8672,102.9281,102.8672,102.902,4300.0
2015-05-29 13:50:00,118.23,118.26,118.18,118.21,2600.0,102.9107,102.9369,102.8672,102.8933,2600.0
2015-05-29 13:55:00,118.22,118.27,118.17,118.2,3700.0,102.902,102.9456,102.8585,102.8846,3700.0
2015-05-29 14:00:00,118.22,118.22,118.1,118.1,2900.0,102.902,102.902,102.7976,102.7976,2900.0
2015-05-29 14:05:00,118.07,118.11,117.98,117.98,3400.0,102.7715,102.8063,102.6931,102.6931,3400.0
2015-05-29 14:10:00,117.99,118.03,117.95,117.99,2800.0,102.7018,102.7367,102.667,102.7018,2800.0
2015-05-29 14:15:00,117.98,117.99,117.84,117.84,4200.0,102.6931,102.7018,102.5713,102.5713,4200.0
2015-05-29 14:20:00,117.81,117.83,117.75,117.78,6500.0,102.5452,102.5626,102.4929,102.519,6500.0
2015-05-29 14:25:00,117.77,117.97,117.77,117.87,10800.0,102.5103,102.6844,102.5103,102.5974,10800.0
2015-05-29 14:30:00,117.81,117.82,117.74,117.78,4800.0,102.5452,102.5539,102.4842,102.519,4800.0
2015-05-29 14:35:00,117.78,117.84,117.73,117.73,3100.0,102.519,102.5713,102.4755,102.4755,3100.0
2015-05-29 14:40:00,117.75,117.75,117.67,117.68,4600.0,102.4929,102.4929,102.4233,102.432,4600.0
2015-05-29 14:45:00,117.67,117.68,117.34,117.34,27100.0,102.4233,102.432,102.1361,102.1361,27100.0
2015-05-29 14:50:00,117.38,117.66,117.36,117.65,7100.0,102.1709,102.4146,102.1535,102.4059,7100.0
2015-05-29 14:55:00,117.65,117.8,117.56,117.75,11100.0,102.4059,102.5365,102.3276,102.4929,11100.0
2015-05-29 15:00:00,117.74,117.87,117.69,117.74,10000.0,102.4842,102.5974,102.4407,102.4842,10000.0
2015-05-29 15:05:00,117.73,117.94,117.73,117.94,6200.0,102.4755,102.6583,102.4755,102.6583,6200.0
2015-05-29 15:10:00,117.95,118.05,117.92,117.99,8500.0,102.667,102.7541,102.6409,102.7018,8500.0
2015-05-29 15:15:00,118.02,118.02,117.91,117.96,7100.0,102.728,102.728,102.6322,102.6757,7100.0
2015-05-29 15:20:00,117.98,118.04,117.91,118.04,12200.0,102.6931,102.7454,102.6322,102.7454,12200.0
2015-05-29 15:25:00,118.08,118.14,118.03,118.14,8800.0,102.7802,102.8324,102.7367,102.8324,8800.0
2015-05-29 15:30:00,118.14,118.18,117.96,118.03,10500.0,102.8324,102.8672,102.6757,102.7367,10500.0
2015-05-29 15:35:00,118.03,118.06,117.91,117.93,10300.0,102.7367,102.7628,102.6322,102.6496,10300.0
2015-05-29 15:40:00,117.94,118.07,117.92,118.05,9400.0,102.6583,102.7715,102.6409,102.7541,9400.0
2015-05-29 15:45:00,118.06,118.15,118.0,118.03,26900.0,102.7628,102.8411,102.7105,102.7367,26900.0
2015-05-29 15:50:00,118.02,118.03,117.95,118.02,22500.0,102.728,102.7367,102.667,102.728,22500.0
2015-05-29 15:55:00,118.03,118.08,117.9,117.9,57000.0,102.7367,102.7802,102.6235,102.6235,57000.0
2015-06-01 09:30:00,118.79,119.74,118.79,119.69,34106.0,103.3982,104.2251,103.3982,104.1816,34106.0
2015-06-01 09:35:00,119.69,119.81,119.31,119.81,16318.0,104.1816,104.286,103.8508,104.286,16318.0
2015-06-01 09:40:00,119.81,120.32,119.68,120.32,35182.0,104.286,104.7299,104.1729,104.7299,35182.0
2015-06-01 09:45:00,120.26,120.29,119.99,119.99,21330.0,104.6777,104.7038,104.4427,104.4427,21330.0
2015-06-01 09:50:00,119.94,120.06,119.49,119.84,8000.0,104.3992,104.5036,104.0075,104.3121,8000.0
2015-06-01 09:55:00,119.76,120.14,119.73,120.09,16332.0,104.2425,104.5733,104.2164,104.5297,16332.0
2015-06-01 10:00:00,120.03,120.73,120.0,120.7,23070.0,104.4775,105.0868,104.4514,105.0607,23070.0
2015-06-01 10:05:00,120.66,120.69,120.22,120.32,15573.0,105.0259,105.052,104.6429,104.7299,15573.0
2015-06-01 10:10:00,120.28,120.29,119.64,119.64,12875.0,104.6951,104.7038,104.138,104.138,12875.0
2015-06-01 10:15:00,119.76,119.83,119.53,119.55,11968.0,104.2425,104.3034,104.0423,104.0597,11968.0
2015-06-01 10:20:00,119.58,119.79,119.52,119.79,4888.0,104.0858,104.2686,104.0336,104.2686,4888.0
2015-06-01 10:25:00,119.78,119.79,119.58,119.61,4783.0,104.2599,104.2686,104.0858,104.1119,4783.0
2015-06-01 10:30:00,119.59,119.63,119.43,119.56,10323.0,104.0945,104.1293,103.9553,104.0684,10323.0
2015-06-01 10:35:00,119.44,119.59,119.34,119.55,5295.0,103.964,104.0945,103.8769,104.0597,5295.0
2015-06-01 10:40:00,119.46,119.46,119.33,119.33,2600.0,103.9814,103.9814,103.8682,103.8682,2600.0
2015-06-01 10:45:00,119.31,119.46,119.26,119.46,3700.0,103.8508,103.9814,103.8073,103.9814,3700.0
2015-06-01 10:50:00,119.47,119.59,119.42,119.57,2317.0,103.9901,104.0945,103.9466,104.0771,2317.0
2015-06-01 10:55:00,119.5,119.74,119.46,119.73,3847.0,104.0162,104.2251,103.9814,104.2164,3847.0
2015-06-01 11:00:00,119.72,119.83,119.67,119.83,5252.0,104.2077,104.3034,104.1642,104.3034,5252.0
2015-06-01 11:05:00,119.82,119.87,119.75,119.75,4905.0,104.2947,104.3382,104.2338,104.2338,4905.0
2015-06-01 11:10:00,119.72,119.72,119.63,119.67,3625.0,104.2077,104.2077,104.1293,104.1642,3625.0
2015-06-01 11:15:00,119.62,119.73,119.59,119.66,10125.0,104.1206,104.2164,104.0945,104.1555,10125.0
2015-06-01 11:20:00,119.66,119.77,119.66,119.77,4343.0,104.1555,104.2512,104.1555,104.2512,4343.0
2015-06-01 11:25:00,119.76,119.79,119.57,119.57,4610.0,104.2425,104.2686,104.0771,104.0771,4610.0
2015-06-01 11:30:00,119.62,119.64,119.6,119.64,3960.0,104.1206,104.138,104.1032,104.138,3960.0
2015-06-01 11:35:00,119.63,119.63,119.51,119.62,3500.0,104.1293,104.1293,104.0249,104.1206,3500.0
2015-06-01 11:40:00,119.59,119.73,119.58,119.71,7987.0,104.0945,104.2164,104.0858,104.199,7987.0
2015-06-01 11:45:00,119.73,119.75,119.69,119.71,3857.0,104.2164,104.2338,104.1816,104.199,3857.0
2015-06-01 11:50:00,119.74,119.83,119.7,119.83,11374.0,104.2251,104.3034,104.1903,104.3034,11374.0
2015-06-01 11:55:00,119.8,119.81,119.7,119.73,6723.0,104.2773,104.286,104.1903,104.2164,6723.0
2015-06-01 12:00:00,119.73,119.77,119.7,119.77,3650.0,104.2164,104.2512,104.1903,104.2512,3650.0
2015-06-01 12:05:00,119.78,119.8,119.73,119.74,2050.0,104.2599,104.2773,104.2164,104.2251,2050.0
2015-06-01 12:10:00,119.77,119.83,119.75,119.77,4018.0,104.2512,104.3034,104.2338,104.2512,4018.0
2015-06-01 12:15:00,119.77,119.95,119.77,119.93,13507.0,104.2512,104.4079,104.2512,104.3905,13507.0
2015-06-01 12:20:00,119.94,119.95,119.85,119.88,2228.0,104.3992,104.4079,104.3208,104.3469,2228.0
2015-06-01 12:25:00,119.9,119.93,119.86,119.93,2700.0,104.3644,104.3905,104.3295,104.3905,2700.0
2015-06-01 12:30:00,119.9,119.92,119.76,119.8,3739.0,104.3644,104.3818,104.2425,104.2773,3739.0
2015-06-01 12:35:00,119.77,119.79,119.72,119.73,1937.0,104.2512,104.2686,104.2077,104.2164,1937.0
2015-06-01 12:40:00,119.7,119.75,119.7,119.73,2404.0,104.1903,104.2338,104.1903,104.2164,2404.0
2015-06-01 12:45:00,119.76,119.77,119.7,119.7,2643.0,104.2425,104.2512,104.1903,104.1903,2643.0
2015-06-01 12:50:00,119.68,119.71,119.55,119.57,4393.0,104.1729,104.199,104.0597,104.0771,4393.0
2015-06-01 12:55:00,119.54,119.66,119.52,119.63,6041.0,104.051,104.1555,104.0336,104.1293,6041.0
2015-06-01 13:00:00,119.62,119.64,119.5,119.53,4950.0,104.1206,104.138,104.0162,104.0423,4950.0
2015-06-01 13:05:00,119.49,119.59,119.49,119.59,3008.0,104.0075,104.0945,104.0075,104.0945,3008.0
2015-06-01 13:10:00,119.55,119.62,119.54,119.6,4800.0,104.0597,104.1206,104.051,104.1032,4800.0
2015-06-01 13:15:00,119.58,119.58,119.43,119.43,2891.0,104.0858,104.0858,103.9553,103.9553,2891.0
2015-06-01 13:20:00,119.42,119.57,119.36,119.57,5024.0,103.9466,104.0771,103.8943,104.0771,5024.0
2015-06-01 13:25:00,119.55,119.56,119.47,119.5,1400.0,104.0597,104.0684,103.9901,104.0162,1400.0
2015-06-01 13:30:00,119.52,119.58,119.42,119.42,3400.0,104.0336,104.0858,103.9466,103.9466,3400.0
2015-06-01 13:35:00,119.41,119.42,119.36,119.37,2138.0,103.9378,103.9466,103.8943,103.903,2138.0
2015-06-01 13:40:00,119.42,119.6,119.42,119.59,6257.0,103.9466,104.1032,103.9466,104.0945,6257.0
2015-06-01 13:45:00,119.61,119.66,119.52,119.56,4400.0,104.1119,104.1555,104.0336,104.0684,4400.0
2015-06-01 13:50:00,119.54,119.54,119.4,119.47,3792.0,104.051,104.051,103.9291,103.9901,3792.0
2015-06-01 13:55:00,119.45,119.61,119.42,119.61,5108.0,103.9727,104.1119,103.9466,104.1119,5108.0
2015-06-01 14:00:00,119.63,119.73,119.63,119.7,4820.0,104.1293,104.2164,104.1293,104.1903,4820.0
2015-06-01 14:05:00,119.72,119.81,119.72,119.8,3800.0,104.2077,104.286,104.2077,104.2773,3800.0
2015-06-01 14:10:00,119.81,119.82,119.77,119.79,5006.0,104.286,104.2947,104.2512,104.2686,5006.0
2015-06-01 14:15:00,119.79,119.84,119.79,119.84,3480.0,104.2686,104.3121,104.2686,104.3121,3480.0
2015-06-01 14:20:00,119.83,119.93,119.82,119.89,6600.0,104.3034,104.3905,104.2947,104.3557,6600.0
2015-06-01 14:25:00,119.9,119.96,119.89,119.89,5800.0,104.3644,104.4166,104.3557,104.3557,5800.0
2015-06-01 14:30:00,119.89,119.94,119.88,119.91,9184.0,104.3557,104.3992,104.3469,104.3731,9184.0
2015-06-01 14:35:00,119.91,119.92,119.88,119.91,4950.0,104.3731,104.3818,104.3469,104.3731,4950.0
2015-06-01 14:40:00,119.89,119.89,119.83,119.89,5197.0,104.3557,104.3557,104.3034,104.3557,5197.0
2015-06-01 14:45:00,119.87,119.88,119.62,119.67,6900.0,104.3382,104.3469,104.1206,104.1642,6900.0
2015-06-01 14:50:00,119.62,119.68,119.61,119.67,4924.0,104.1206,104.1729,104.1119,104.1642,4924.0
2015-06-01 14:55:00,119.65,119.67,119.63,119.63,3671.0,104.1467,104.1642,104.1293,104.1293,3671.0
2015-06-01 15:00:00,119.65,119.77,119.63,119.77,3130.0,104.1467,104.2512,104.1293,104.2512,3130.0
2015-06-01 15:05:00,119.79,119.84,119.77,119.8,7217.0,104.2686,104.3121,104.2512,104.2773,7217.0
2015-06-01 15:10:00,119.79,119.8,119.74,119.77,3210.0,104.2686,104.2773,104.2251,104.2512,3210.0
2015-06-01 15:15:00,119.79,119.8,119.65,119.66,6403.0,104.2686,104.2773,104.1467,104.1555,6403.0
2015-06-01 15:20:00,119.65,119.8,119.63,119.8,6426.0,104.1467,104.2773,104.1293,104.2773,6426.0
2015-06-01 15:25:00,119.81,119.82,119.72,119.73,5389.0,104.286,104.2947,104.2077,104.2164,5389.0
2015-06-01 15:30:00,119.73,119.73,119.59,119.63,9579.0,104.2164,104.2164,104.0945,104.1293,9579.0
2015-06-01 15:35:00,119.63,119.7,119.61,119.61,7690.0,104.1293,104.1903,104.1119,104.1119,7690.0
2015-06-01 15:40:00,119.62,119.8,119.61,119.77,20758.0,104.1206,104.2773,104.1119,104.2512,20758.0
2015-06-01 15:45:00,119.76,119.81,119.75,119.81,13245.0,104.2425,104.286,104.2338,104.286,13245.0
2015-06-01 15:50:00,119.8,119.83,119.75,119.82,54529.0,104.2773,104.3034,104.2338,104.2947,54529.0
2015-06-01 15:55:00,119.83,119.87,119.77,119.84,68249.0,104.3034,104.3382,104.2512,104.3121,68249.0
2015-06-02 09:30:00,119.18,119.34,118.96,118.97,15471.0,103.7376,103.8769,103.5462,103.5549,15471.0
2015-06-02 09:35:00,119.03,119.03,118.33,118.55,17089.0,103.6071,103.6071,102.9978,103.1893,17089.0
2015-06-02 09:40:00,118.53,118.59,118.4,118.59,6099.0,103.1719,103.2241,103.0587,103.2241,6099.0
2015-06-02 09:45:00,118.63,119.03,118.63,118.87,4785.0,103.2589,103.6071,103.2589,103.4678,4785.0
2015-06-02 09:50:00,118.85,118.94,118.82,118.83,3435.0,103.4504,103.5287,103.4243,103.433,3435.0
2015-06-02 09:55:00,118.83,119.22,118.83,119.22,4232.0,103.433,103.7725,103.433,103.7725,4232.0
2015-06-02 10:00:00,119.18,119.29,119.06,119.18,10120.0,103.7376,103.8334,103.6332,103.7376,10120.0
2015-06-02 10:05:00,119.17,119.22,119.06,119.06,9025.0,103.7289,103.7725,103.6332,103.6332,9025.0
2015-06-02 10:10:00,119.1,119.25,119.02,119.02,5261.0,103.668,103.7986,103.5984,103.5984,5261.0
2015-06-02 10:15:00,119.02,119.06,118.95,119.0,8993.0,103.5984,103.6332,103.5374,103.581,8993.0
2015-06-02 10:20:00,119.0,119.21,119.0,119.21,4395.0,103.581,103.7638,103.581,103.7638,4395.0
2015-06-02 10:25:00,119.32,119.32,119.09,119.09,4402.0,103.8595,103.8595,103.6593,103.6593,4402.0
2015-06-02 10:30:00,119.07,119.22,119.07,119.2,3725.0,103.6419,103.7725,103.6419,103.7551,3725.0
2015-06-02 10:35:00,119.21,119.43,119.21,119.42,3485.0,103.7638,103.9553,103.7638,103.9466,3485.0
2015-06-02 10:40:00,119.41,119.42,119.24,119.28,2900.0,103.9378,103.9466,103.7899,103.8247,2900.0
2015-06-02 10:45:00,119.29,119.35,119.27,119.27,4897.0,103.8334,103.8856,103.816,103.816,4897.0
2015-06-02 10:50:00,119.31,119.31,119.14,119.14,4528.0,103.8508,103.8508,103.7028,103.7028,4528.0
2015-06-02 10:55:00,119.14,119.17,119.1,119.12,2923.0,103.7028,103.7289,103.668,103.6854,2923.0
2015-06-02 11:00:00,119.1,119.34,119.1,119.33,3001.0,103.668,103.8769,103.668,103.8682,3001.0
2015-06-02 11:05:00,119.26,119.35,119.16,119.33,6526.0,103.8073,103.8856,103.7202,103.8682,6526.0
2015-06-02 11:10:00,119.33,119.34,119.25,119.27,4644.0,103.8682,103.8769,103.7986,103.816,4644.0
2015-06-02 11:15:00,119.27,119.34,119.16,119.16,5200.0,103.816,103.8769,103.7202,103.7202,5200.0
2015-06-02 11:20:00,119.2,119.37,119.14,119.35,5905.0,103.7551,103.903,103.7028,103.8856,5905.0
2015-06-02 11:25:00,119.37,119.52,119.31,119.5,9678.0,103.903,104.0336,103.8508,104.0162,9678.0
2015-06-02 11:30:00,119.52,119.7,119.46,119.7,12941.0,104.0336,104.1903,103.9814,104.1903,12941.0
2015-06-02 11:35:00,119.7,119.81,119.62,119.62,10349.0,104.1903,104.286,104.1206,104.1206,10349.0
2015-06-02 11:40:00,119.59,119.63,119.58,119.63,4828.0,104.0945,104.1293,104.0858,104.1293,4828.0
2015-06-02 11:45:00,119.58,119.58,119.51,119.51,1304.0,104.0858,104.0858,104.0249,104.0249,1304.0
2015-06-02 11:50:00,119.53,119.62,119.52,119.54,4025.0,104.0423,104.1206,104.0336,104.051,4025.0
2015-06-02 11:55:00,119.51,119.71,119.51,119.67,3245.0,104.0249,104.199,104.0249,104.1642,3245.0
2015-06-02 12:00:00,119.65,119.94,119.65,119.94,6196.0,104.1467,104.3992,104.1467,104.3992,6196.0
2015-06-02 12:05:00,119.94,120.12,119.9,119.98,16113.0,104.3992,104.5559,104.3644,104.434,16113.0
2015-06-02 12:10:00,120.03,120.08,119.98,119.98,5001.0,104.4775,104.521,104.434,104.434,5001.0
2015-06-02 12:15:00,119.98,119.98,119.93,119.93,1991.0,104.434,104.434,104.3905,104.3905,1991.0
2015-06-02 12:20:00,119.92,119.99,119.92,119.92,3334.0,104.3818,104.4427,104.3818,104.3818,3334.0
2015-06-02 12:25:00,119.94,120.0,119.93,119.97,2650.0,104.3992,104.4514,104.3905,104.4253,2650.0
2015-06-02 12:30:00,120.0,120.01,119.96,119.98,1881.0,104.4514,104.4601,104.4166,104.434,1881.0
2015-06-02 12:35:00,119.96,120.06,119.96,120.06,5561.0,104.4166,104.5036,104.4166,104.5036,5561.0
2015-06-02 12:40:00,120.03,120.04,119.97,119.97,1949.0,104.4775,104.4862,104.4253,104.4253,1949.0
2015-06-02 12:45:00,119.96,119.96,119.93,119.96,2100.0,104.4166,104.4166,104.3905,104.4166,2100.0
2015-06-02 12:50:00,119.96,120.16,119.96,120.16,4351.0,104.4166,104.5907,104.4166,104.5907,4351.0
2015-06-02 12:55:00,120.18,120.31,120.14,120.3,4600.0,104.6081,104.7212,104.5733,104.7125,4600.0
2015-06-02 13:00:00,120.3,120.42,120.3,120.4,12983.0,104.7125,104.817,104.7125,104.7996,12983.0
2015-06-02 13:05:00,120.36,120.37,120.21,120.22,3332.0,104.7648,104.7735,104.6342,104.6429,3332.0
2015-06-02 13:10:00,120.21,120.21,120.18,120.19,900.0,104.6342,104.6342,104.6081,104.6168,900.0
2015-06-02 13:15:00,120.15,120.2,120.13,120.17,4813.0,104.582,104.6255,104.5646,104.5994,4813.0
2015-06-02 13:20:00,120.17,120.21,120.02,120.02,4974.0,104.5994,104.6342,104.4688,104.4688,4974.0
2015-06-02 13:25:00,120.02,120.05,119.97,120.03,5752.0,104.4688,104.4949,104.4253,104.4775,5752.0
2015-06-02 13:30:00,120.08,120.08,119.87,119.88,3691.0,104.521,104.521,104.3382,104.3469,3691.0
2015-06-02 13:35:00,119.88,119.94,119.88,119.94,2000.0,104.3469,104.3992,104.3469,104.3992,2000.0
2015-06-02 13:40:00,119.94,120.0,119.94,119.97,1916.0,104.3992,104.4514,104.3992,104.4253,1916.0
2015-06-02 13:45:00,119.98,120.03,119.93,119.99,7399.0,104.434,104.4775,104.3905,104.4427,7399.0
2015-06-02 13:50:00,120.0,120.03,119.99,120.01,16000.0,104.4514,104.4775,104.4427,104.4601,16000.0
2015-06-02 13:55:00,120.0,120.01,119.96,120.0,7627.0,104.4514,104.4601,104.4166,104.4514,7627.0
2015-06-02 14:00:00,120.0,120.07,120.0,120.03,1836.0,104.4514,104.5123,104.4514,104.4775,1836.0
2015-06-02 14:05:00,120.03,120.17,120.03,120.16,4937.0,104.4775,104.5994,104.4775,104.5907,4937.0
2015-06-02 14:10:00,120.14,120.14,120.0,120.02,5226.0,104.5733,104.5733,104.4514,104.4688,5226.0
2015-06-02 14:15:00,120.06,120.07,120.01,120.01,2590.0,104.5036,104.5123,104.4601,104.4601,2590.0
2015-06-02 14:20:00,120.01,120.08,119.99,120.06,4737.0,104.4601,104.521,104.4427,104.5036,4737.0
2015-06-02 14:25:00,120.09,120.09,120.03,120.05,3671.0,104.5297,104.5297,104.4775,104.4949,3671.0
2015-06-02 14:30:00,120.07,120.1,119.99,120.03,9778.0,104.5123,104.5384,104.4427,104.4775,9778.0
2015-06-02 14:35:00,120.04,120.11,120.02,120.07,6159.0,104.4862,104.5471,104.4688,104.5123,6159.0
2015-06-02 14:40:00,120.05,120.05,120.01,120.01,3257.0,104.4949,104.4949,104.4601,104.4601,3257.0
2015-06-02 14:45:00,120.03,120.09,119.97,120.04,6932.0,104.4775,104.5297,104.4253,104.4862,6932.0
2015-06-02 14:50:00,120.03,120.03,119.96,119.96,2700.0,104.4775,104.4775,104.4166,104.4166,2700.0
2015-06-02 14:55:00,119.98,120.11,119.98,120.11,3597.0,104.434,104.5471,104.434,104.5471,3597.0
2015-06-02 15:00:00,120.13,120.2,120.13,120.18,4913.0,104.5646,104.6255,104.5646,104.6081,4913.0
2015-06-02 15:05:00,120.16,120.17,120.1,120.16,9805.0,104.5907,104.5994,104.5384,104.5907,9805.0
2015-06-02 15:10:00,120.15,120.19,120.11,120.12,10897.0,104.582,104.6168,104.5471,104.5559,10897.0
2015-06-02 15:15:00,120.11,120.19,120.11,120.18,4925.0,104.5471,104.6168,104.5471,104.6081,4925.0
2015-06-02 15:20:00,120.19,120.19,120.1,120.11,10618.0,104.6168,104.6168,104.5384,104.5471,10618.0
2015-06-02 15:25:00,120.1,120.12,120.04,120.11,6550.0,104.5384,104.5559,104.4862,104.5471,6550.0
2015-06-02 15:30:00,120.09,120.26,120.08,120.26,13394.0,104.5297,104.6777,104.521,104.6777,13394.0
2015-06-02 15:35:00,120.27,120.29,120.2,120.2,11477.0,104.6864,104.7038,104.6255,104.6255,11477.0
2015-06-02 15:40:00,120.18,120.2,120.09,120.09,7232.0,104.6081,104.6255,104.5297,104.5297,7232.0
2015-06-02 15:45:00,120.07,120.07,119.9,119.99,22153.0,104.5123,104.5123,104.3644,104.4427,22153.0
2015-06-02 15:50:00,119.99,120.02,119.97,120.02,24108.0,104.4427,104.4688,104.4253,104.4688,24108.0
2015-06-02 15:55:00,120.02,120.09,119.95,120.02,28506.0,104.4688,104.5297,104.4079,104.4688,28506.0
2015-06-03 09:30:00,120.77,120.77,120.05,120.05,23286.0,105.1216,105.1216,104.4949,104.4949,23286.0
2015-06-03 09:35:00,119.82,120.26,119.73,120.19,3903.0,104.2947,104.6777,104.2164,104.6168,3903.0
2015-06-03 09:40:00,120.17,120.17,120.05,120.05,1500.0,104.5994,104.5994,104.4949,104.4949,1500.0
2015-06-03 09:45:00,119.96,120.18,119.96,120.0,5095.0,104.4166,104.6081,104.4166,104.4514,5095.0
2015-06-03 09:50:00,120.02,120.16,119.91,120.16,3172.0,104.4688,104.5907,104.3731,104.5907,3172.0
2015-06-03 09:55:00,120.17,120.24,120.03,120.03,1000.0,104.5994,104.6603,104.4775,104.4775,1000.0
2015-06-03 10:00:00,120.04,120.27,119.96,120.15,13185.0,104.4862,104.6864,104.4166,104.582,13185.0
2015-06-03 10:05:00,120.12,120.15,119.94,120.14,10776.0,104.5559,104.582,104.3992,104.5733,10776.0
2015-06-03 10:10:00,120.16,120.49,120.12,120.4,12464.0,104.5907,104.8779,104.5559,104.7996,12464.0
2015-06-03 10:15:00,120.42,120.5,120.39,120.47,4717.0,104.817,104.8866,104.7909,104.8605,4717.0
2015-06-03 10:20:00,120.41,120.5,120.34,120.34,13485.0,104.8083,104.8866,104.7473,104.7473,13485.0
2015-06-03 10:25:00,120.31,120.41,120.24,120.24,2041.0,104.7212,104.8083,104.6603,104.6603,2041.0
2015-06-03 10:30:00,120.19,120.26,120.16,120.24,3700.0,104.6168,104.6777,104.5907,104.6603,3700.0
2015-06-03 10:35:00,120.21,120.33,120.21,120.33,2864.0,104.6342,104.7386,104.6342,104.7386,2864.0
2015-06-03 10:40:00,120.35,120.47,120.34,120.44,1700.0,104.756,104.8605,104.7473,104.8344,1700.0
2015-06-03 10:45:00,120.39,120.46,120.34,120.46,9456.0,104.7909,104.8518,104.7473,104.8518,9456.0
2015-06-03 10:50:00,120.44,120.48,120.39,120.43,1900.0,104.8344,104.8692,104.7909,104.8257,1900.0
2015-06-03 10:55:00,120.44,120.5,120.39,120.44,1889.0,104.8344,104.8866,104.7909,104.8344,1889.0
2015-06-03 11:00:00,120.44,120.5,120.44,120.45,3227.0,104.8344,104.8866,104.8344,104.8431,3227.0
2015-06-03 11:05:00,120.42,120.42,120.28,120.3,2600.0,104.817,104.817,104.6951,104.7125,2600.0
2015-06-03 11:10:00,120.27,120.27,120.18,120.18,4602.0,104.6864,104.6864,104.6081,104.6081,4602.0
2015-06-03 11:15:00,120.22,120.28,120.13,120.28,4726.0,104.6429,104.6951,104.5646,104.6951,4726.0
2015-06-03 11:20:00,120.31,120.41,120.31,120.41,1720.0,104.7212,104.8083,104.7212,104.8083,1720.0
2015-06-03 11:25:00,120.4,120.41,120.32,120.35,3900.0,104.7996,104.8083,104.7299,104.756,3900.0
2015-06-03 11:30:00,120.36,120.49,120.36,120.46,3400.0,104.7648,104.8779,104.7648,104.8518,3400.0
2015-06-03 11:35:00,120.47,120.5,120.41,120.42,3978.0,104.8605,104.8866,104.8083,104.817,3978.0
2015-06-03 11:40:00,120.4,120.41,120.28,120.41,3229.0,104.7996,104.8083,104.6951,104.8083,3229.0
2015-06-03 11:45:00,120.36,120.38,120.27,120.28,3510.0,104.7648,104.7822,104.6864,104.6951,3510.0
2015-06-03 11:50:00,120.23,120.23,120.07,120.12,1800.0,104.6516,104.6516,104.5123,104.5559,1800.0
2015-06-03 11:55:00,120.12,120.2,120.1,120.16,1902.0,104.5559,104.6255,104.5384,104.5907,1902.0
2015-06-03 12:00:00,120.16,120.23,120.15,120.2,2500.0,104.5907,104.6516,104.582,104.6255,2500.0
2015-06-03 12:05:00,120.19,120.19,120.06,120.15,3500.0,104.6168,104.6168,104.5036,104.582,3500.0
2015-06-03 12:10:00,120.15,120.23,120.15,120.18,2150.0,104.582,104.6516,104.582,104.6081,2150.0
2015-06-03 12:15:00,120.18,120.24,120.09,120.15,3950.0,104.6081,104.6603,104.5297,104.582,3950.0
2015-06-03 12:20:00,120.13,120.17,120.05,120.14,600.0,104.5646,104.5994,104.4949,104.5733,600.0
2015-06-03 12:25:00,120.14,120.24,120.14,120.23,2575.0,104.5733,104.6603,104.5733,104.6516,2575.0
2015-06-03 12:30:00,120.21,120.24,120.09,120.1,4891.0,104.6342,104.6603,104.5297,104.5384,4891.0
2015-06-03 12:35:00,120.06,120.21,120.04,120.21,6212.0,104.5036,104.6342,104.4862,104.6342,6212.0
2015-06-03 12:40:00,120.18,120.21,120.13,120.2,2666.0,104.6081,104.6342,104.5646,104.6255,2666.0
2015-06-03 12:45:00,120.18,120.2,120.11,120.2,1400.0,104.6081,104.6255,104.5471,104.6255,1400.0
2015-06-03 12:50:00,120.21,120.33,120.21,120.32,4200.0,104.6342,104.7386,104.6342,104.7299,4200.0
2015-06-03 12:55:00,120.29,120.49,120.26,120.49,3000.0,104.7038,104.8779,104.6777,104.8779,3000.0
2015-06-03 13:00:00,120.47,120.5,120.4,120.46,3817.0,104.8605,104.8866,104.7996,104.8518,3817.0
2015-06-03 13:05:00,120.49,120.69,120.49,120.69,18374.0,104.8779,105.052,104.8779,105.052,18374.0
2015-06-03 13:10:00,120.66,120.75,120.65,120.75,4017.0,105.0259,105.1042,105.0172,105.1042,4017.0
2015-06-03 13:15:00,120.77,120.78,120.64,120.64,1980.0,105.1216,105.1303,105.0085,105.0085,1980.0
2015-06-03 13:20:00,120.64,120.69,120.64,120.69,2247.0,105.0085,105.052,105.0085,105.052,2247.0
2015-06-03 13:25:00,120.68,120.71,120.61,120.64,2558.0,105.0433,105.0694,104.9824,105.0085,2558.0
2015-06-03 13:30:00,120.61,120.66,120.52,120.66,1970.0,104.9824,105.0259,104.904,105.0259,1970.0
2015-06-03 13:35:00,120.62,120.67,120.53,120.53,2900.0,104.9911,105.0346,104.9127,104.9127,2900.0
2015-06-03 13:40:00,120.52,120.56,120.44,120.47,6980.0,104.904,104.9388,104.8344,104.8605,6980.0
2015-06-03 13:45:00,120.45,120.52,120.43,120.51,3883.0,104.8431,104.904,104.8257,104.8953,3883.0
2015-06-03 13:50:00,120.52,120.56,120.49,120.56,1700.0,104.904,104.9388,104.8779,104.9388,1700.0
2015-06-03 13:55:00,120.56,120.56,120.41,120.41,2200.0,104.9388,104.9388,104.8083,104.8083,2200.0
2015-06-03 14:00:00,120.45,120.51,120.42,120.49,2502.0,104.8431,104.8953,104.817,104.8779,2502.0
2015-06-03 14:05:00,120.48,120.55,120.48,120.53,2125.0,104.8692,104.9301,104.8692,104.9127,2125.0
2015-06-03 14:10:00,120.54,120.6,120.54,120.57,2403.0,104.9214,104.9737,104.9214,104.9475,2403.0
2015-06-03 14:15:00,120.59,120.69,120.59,120.62,2653.0,104.965,105.052,104.965,104.9911,2653.0
2015-06-03 14:20:00,120.62,120.76,120.59,120.76,2752.0,104.9911,105.1129,104.965,105.1129,2752.0
2015-06-03 14:25:00,120.76,120.76,120.6,120.63,4014.0,105.1129,105.1129,104.9737,104.9998,4014.0
2015-06-03 14:30:00,120.64,120.64,120.53,120.58,4654.0,105.0085,105.0085,104.9127,104.9562,4654.0
2015-06-03 14:35:00,120.58,120.68,120.57,120.64,6933.0,104.9562,105.0433,104.9475,105.0085,6933.0
2015-06-03 14:40:00,120.62,120.64,120.59,120.63,2000.0,104.9911,105.0085,104.965,104.9998,2000.0
2015-06-03 14:45:00,120.63,120.73,120.6,120.73,6482.0,104.9998,105.0868,104.9737,105.0868,6482.0
2015-06-03 14:50:00,120.72,120.78,120.67,120.75,3135.0,105.0781,105.1303,105.0346,105.1042,3135.0
2015-06-03 14:55:00,120.75,120.79,120.71,120.72,4349.0,105.1042,105.139,105.0694,105.0781,4349.0
2015-06-03 15:00:00,120.7,120.8,120.67,120.68,6512.0,105.0607,105.1477,105.0346,105.0433,6512.0
2015-06-03 15:05:00,120.69,120.78,120.69,120.72,5454.0,105.052,105.1303,105.052,105.0781,5454.0
2015-06-03 15:10:00,120.7,120.76,120.68,120.73,2800.0,105.0607,105.1129,105.0433,105.0868,2800.0
2015-06-03 15:15:00,120.73,120.76,120.64,120.7,7701.0,105.0868,105.1129,105.0085,105.0607,7701.0
2015-06-03 15:20:00,120.7,120.7,120.6,120.66,4498.0,105.0607,105.0607,104.9737,105.0259,4498.0
2015-06-03 15:25:00,120.65,120.75,120.65,120.72,5152.0,105.0172,105.1042,105.0172,105.0781,5152.0
2015-06-03 15:30:00,120.69,120.76,120.64,120.76,7254.0,105.052,105.1129,105.0085,105.1129,7254.0
2015-06-03 15:35:00,120.75,121.07,120.75,121.05,48010.0,105.1042,105.3828,105.1042,105.3653,48010.0
2015-06-03 15:40:00,121.05,121.17,121.04,121.15,34048.0,105.3653,105.4698,105.3566,105.4524,34048.0
2015-06-03 15:45:00,121.14,121.2,121.1,121.16,26330.0,105.4437,105.4959,105.4089,105.4611,26330.0
2015-06-03 15:50:00,121.16,121.21,121.13,121.16,51975.0,105.4611,105.5046,105.435,105.4611,51975.0
2015-06-03 15:55:00,121.17,121.41,121.16,121.39,102909.0,105.4698,105.6787,105.4611,105.6613,102909.0
2015-06-04 09:30:00,121.17,121.17,120.88,121.09,18955.0,105.4698,105.4698,105.2174,105.4002,18955.0
2015-06-04 09:35:00,120.9,121.28,120.83,121.06,4224.0,105.2348,105.5655,105.1739,105.3741,4224.0
2015-06-04 09:40:00,121.25,121.37,120.97,121.1,9400.0,105.5394,105.6439,105.2957,105.4089,9400.0
2015-06-04 09:45:00,121.09,121.09,120.9,120.9,5350.0,105.4002,105.4002,105.2348,105.2348,5350.0
2015-06-04 09:50:00,120.92,121.0,120.84,121.0,7258.0,105.2522,105.3218,105.1826,105.3218,7258.0
2015-06-04 09:55:00,121.03,121.07,120.98,121.02,4511.0,105.3479,105.3828,105.3044,105.3392,4511.0
2015-06-04 10:00:00,121.04,121.18,120.96,121.1,9764.0,105.3566,105.4785,105.287,105.4089,9764.0
2015-06-04 10:05:00,121.09,121.25,121.06,121.24,7018.0,105.4002,105.5394,105.3741,105.5307,7018.0
2015-06-04 10:10:00,121.25,121.32,121.06,121.06,6979.0,105.5394,105.6004,105.3741,105.3741,6979.0
2015-06-04 10:15:00,121.02,121.2,121.0,121.17,4100.0,105.3392,105.4959,105.3218,105.4698,4100.0
2015-06-04 10:20:00,121.12,121.2,121.09,121.11,32648.0,105.4263,105.4959,105.4002,105.4176,32648.0
2015-06-04 10:25:00,121.08,121.1,120.94,120.94,3700.0,105.3915,105.4089,105.2696,105.2696,3700.0
2015-06-04 10:30:00,120.94,120.94,120.67,120.69,16708.0,105.2696,105.2696,105.0346,105.052,16708.0
2015-06-04 10:35:00,120.76,120.99,120.7,120.89,5200.0,105.1129,105.3131,105.0607,105.2261,5200.0
2015-06-04 10:40:00,120.92,121.09,120.9,121.06,4500.0,105.2522,105.4002,105.2348,105.3741,4500.0
2015-06-04 10:45:00,121.07,121.07,120.88,120.91,4425.0,105.3828,105.3828,105.2174,105.2435,4425.0
2015-06-04 10:50:00,120.91,120.97,120.83,120.83,3466.0,105.2435,105.2957,105.1739,105.1739,3466.0
2015-06-04 10:55:00,120.82,120.82,120.54,120.56,8648.0,105.1652,105.1652,104.9214,104.9388,8648.0
2015-06-04 11:00:00,120.52,120.6,120.44,120.53,5403.0,104.904,104.9737,104.8344,104.9127,5403.0
2015-06-04 11:05:00,120.51,120.52,120.28,120.31,6403.0,104.8953,104.904,104.6951,104.7212,6403.0
2015-06-04 11:10:00,120.28,120.59,120.28,120.54,5465.0,104.6951,104.965,104.6951,104.9214,5465.0
2015-06-04 11:15:00,120.44,120.46,120.27,120.31,4800.0,104.8344,104.8518,104.6864,104.7212,4800.0
2015-06-04 11:20:00,120.31,120.45,120.22,120.37,4671.0,104.7212,104.8431,104.6429,104.7735,4671.0
2015-06-04 11:25:00,120.32,120.43,120.27,120.31,4416.0,104.7299,104.8257,104.6864,104.7212,4416.0
2015-06-04 11:30:00,120.31,120.32,120.18,120.27,11323.0,104.7212,104.7299,104.6081,104.6864,11323.0
2015-06-04 11:35:00,120.26,120.33,120.19,120.28,5150.0,104.6777,104.7386,104.6168,104.6951,5150.0
2015-06-04 11:40:00,120.24,120.39,120.16,120.16,5735.0,104.6603,104.7909,104.5907,104.5907,5735.0
2015-06-04 11:45:00,120.13,120.24,120.09,120.19,5674.0,104.5646,104.6603,104.5297,104.6168,5674.0
2015-06-04 11:50:00,120.25,120.44,120.23,120.29,5539.0,104.669,104.8344,104.6516,104.7038,5539.0
2015-06-04 11:55:00,120.3,120.33,120.19,120.23,5400.0,104.7125,104.7386,104.6168,104.6516,5400.0
2015-06-04 12:00:00,120.2,120.34,120.19,120.27,3517.0,104.6255,104.7473,104.6168,104.6864,3517.0
2015-06-04 12:05:00,120.33,120.77,120.33,120.77,6700.0,104.7386,105.1216,104.7386,105.1216,6700.0
2015-06-04 12:10:00,120.77,120.82,120.61,120.82,8309.0,105.1216,105.1652,104.9824,105.1652,8309.0
2015-06-04 12:15:00,120.84,120.86,120.65,120.65,14600.0,105.1826,105.2,105.0172,105.0172,14600.0
2015-06-04 12:20:00,120.64,120.64,120.55,120.55,1700.0,105.0085,105.0085,104.9301,104.9301,1700.0
2015-06-04 12:25:00,120.55,120.55,120.42,120.48,3702.0,104.9301,104.9301,104.817,104.8692,3702.0
2015-06-04 12:30:00,120.49,120.63,120.48,120.57,3672.0,104.8779,104.9998,104.8692,104.9475,3672.0
2015-06-04 12:35:00,120.58,120.66,120.53,120.64,5367.0,104.9562,105.0259,104.9127,105.0085,5367.0
2015-06-04 12:40:00,120.61,120.61,120.45,120.45,2006.0,104.9824,104.9824,104.8431,104.8431,2006.0
2015-06-04 12:45:00,120.41,120.52,120.4,120.4,1155.0,104.8083,104.904,104.7996,104.7996,1155.0
2015-06-04 12:50:00,120.42,120.42,120.32,120.32,2041.0,104.817,104.817,104.7299,104.7299,2041.0
2015-06-04 12:55:00,120.35,120.35,120.22,120.25,7647.0,104.756,104.756,104.6429,104.669,7647.0
2015-06-04 13:00:00,120.27,120.27,120.18,120.23,3810.0,104.6864,104.6864,104.6081,104.6516,3810.0
2015-06-04 13:05:00,120.26,120.26,120.11,120.12,5094.0,104.6777,104.6777,104.5471,104.5559,5094.0
2015-06-04 13:10:00,120.17,120.23,120.13,120.23,3066.0,104.5994,104.6516,104.5646,104.6516,3066.0
2015-06-04 13:15:00,120.15,120.15,119.86,119.92,11443.0,104.582,104.582,104.3295,104.3818,11443.0
2015-06-04 13:20:00,119.96,119.96,119.87,119.94,1792.0,104.4166,104.4166,104.3382,104.3992,1792.0
2015-06-04 13:25:00,119.91,119.94,119.83,119.88,4170.0,104.3731,104.3992,104.3034,104.3469,4170.0
2015-06-04 13:30:00,119.85,119.85,119.73,119.73,7400.0,104.3208,104.3208,104.2164,104.2164,7400.0
2015-06-04 13:35:00,119.77,119.82,119.68,119.81,4316.0,104.2512,104.2947,104.1729,104.286,4316.0
2015-06-04 13:40:00,119.82,119.84,119.71,119.76,4202.0,104.2947,104.3121,104.199,104.2425,4202.0
2015-06-04 13:45:00,119.74,119.77,119.67,119.74,6875.0,104.2251,104.2512,104.1642,104.2251,6875.0
2015-06-04 13:50:00,119.76,119.83,119.69,119.82,3583.0,104.2425,104.3034,104.1816,104.2947,3583.0
2015-06-04 13:55:00,119.78,119.82,119.72,119.8,4656.0,104.2599,104.2947,104.2077,104.2773,4656.0
2015-06-04 14:00:00,119.77,119.85,119.64,119.85,7019.0,104.2512,104.3208,104.138,104.3208,7019.0
2015-06-04 14:05:00,119.83,119.93,119.75,119.77,4500.0,104.3034,104.3905,104.2338,104.2512,4500.0
2015-06-04 14:10:00,119.83,119.98,119.74,119.98,6491.0,104.3034,104.434,104.2251,104.434,6491.0
2015-06-04 14:15:00,119.99,119.99,119.87,119.89,3651.0,104.4427,104.4427,104.3382,104.3557,3651.0
2015-06-04 14:20:00,119.9,120.07,119.9,120.0,2876.0,104.3644,104.5123,104.3644,104.4514,2876.0
2015-06-04 14:25:00,120.03,120.03,119.88,119.89,4000.0,104.4775,104.4775,104.3469,104.3557,4000.0
2015-06-04 14:30:00,119.88,119.97,119.88,119.88,6161.0,104.3469,104.4253,104.3469,104.3469,6161.0
2015-06-04 14:35:00,119.87,119.98,119.83,119.94,7547.0,104.3382,104.434,104.3034,104.3992,7547.0
2015-06-04 14:40:00,119.95,120.03,119.95,119.96,3255.0,104.4079,104.4775,104.4079,104.4166,3255.0
2015-06-04 14:45:00,119.98,120.01,119.92,119.96,3800.0,104.434,104.4601,104.3818,104.4166,3800.0
2015-06-04 14:50:00,119.97,120.04,119.95,119.95,2600.0,104.4253,104.4862,104.4079,104.4079,2600.0
2015-06-04 14:55:00,119.95,120.0,119.9,119.93,5500.0,104.4079,104.4514,104.3644,104.3905,5500.0
2015-06-04 15:00:00,119.94,119.99,119.94,119.96,3708.0,104.3992,104.4427,104.3992,104.4166,3708.0
2015-06-04 15:05:00,119.96,119.97,119.81,119.82,7567.0,104.4166,104.4253,104.286,104.2947,7567.0
2015-06-04 15:10:00,119.82,119.83,119.79,119.8,2979.0,104.2947,104.3034,104.2686,104.2773,2979.0
2015-06-04 15:15:00,119.8,119.8,119.59,119.59,6673.0,104.2773,104.2773,104.0945,104.0945,6673.0
2015-06-04 15:20:00,119.62,119.66,119.57,119.57,8684.0,104.1206,104.1555,104.0771,104.0771,8684.0
2015-06-04 15:25:00,119.56,119.6,119.53,119.56,8011.0,104.0684,104.1032,104.0423,104.0684,8011.0
2015-06-04 15:30:00,119.54,119.57,119.48,119.52,10394.0,104.051,104.0771,103.9988,104.0336,10394.0
2015-06-04 15:35:00,119.51,119.51,119.42,119.42,12523.0,104.0249,104.0249,103.9466,103.9466,12523.0
2015-06-04 15:40:00,119.44,119.5,119.43,119.49,12693.0,103.964,104.0162,103.9553,104.0075,12693.0
2015-06-04 15:45:00,119.5,119.5,119.4,119.4,22003.0,104.0162,104.0162,103.9291,103.9291,22003.0
2015-06-04 15:50:00,119.38,119.44,119.33,119.37,28943.0,103.9117,103.964,103.8682,103.903,28943.0
2015-06-04 15:55:00,119.36,119.57,119.35,119.57,33191.0,103.8943,104.0771,103.8856,104.0771,33191.0
2015-06-05 09:30:00,119.14,119.49,118.85,119.49,8429.0,103.7028,104.0075,103.4504,104.0075,8429.0
2015-06-05 09:35:00,119.31,119.31,118.61,118.85,5046.0,103.8508,103.8508,103.2415,103.4504,5046.0
2015-06-05 09:40:00,118.76,119.17,118.75,118.98,4992.0,103.3721,103.7289,103.3634,103.5636,4992.0
2015-06-05 09:45:00,118.97,119.06,118.74,118.74,4827.0,103.5549,103.6332,103.3547,103.3547,4827.0
2015-06-05 09:50:00,118.84,118.96,118.81,118.89,2420.0,103.4417,103.5462,103.4156,103.4852,2420.0
2015-06-05 09:55:00,118.89,119.0,118.83,118.99,6010.0,103.4852,103.581,103.433,103.5723,6010.0
2015-06-05 10:00:00,118.99,119.32,118.94,119.19,7905.0,103.5723,103.8595,103.5287,103.7464,7905.0
2015-06-05 10:05:00,119.14,119.26,118.87,118.87,6075.0,103.7028,103.8073,103.4678,103.4678,6075.0
2015-06-05 10:10:00,118.86,118.9,118.65,118.65,6899.0,103.4591,103.4939,103.2763,103.2763,6899.0
2015-06-05 10:15:00,118.7,118.78,118.61,118.75,4640.0,103.3198,103.3895,103.2415,103.3634,4640.0
2015-06-05 10:20:00,118.84,119.03,118.84,119.03,1600.0,103.4417,103.6071,103.4417,103.6071,1600.0
2015-06-05 10:25:00,119.05,119.05,118.84,118.84,3400.0,103.6245,103.6245,103.4417,103.4417,3400.0
2015-06-05 10:30:00,118.83,119.04,118.83,119.04,900.0,103.433,103.6158,103.433,103.6158,900.0
2015-06-05 10:35:00,119.09,119.22,119.09,119.22,800.0,103.6593,103.7725,103.6593,103.7725,800.0
2015-06-05 10:40:00,119.23,119.26,119.01,119.05,3100.0,103.7812,103.8073,103.5897,103.6245,3100.0
2015-06-05 10:45:00,119.07,119.07,118.89,119.0,5704.0,103.6419,103.6419,103.4852,103.581,5704.0
2015-06-05 10:50:00,119.01,119.09,118.88,119.01,14163.0,103.5897,103.6593,103.4765,103.5897,14163.0
2015-06-05 10:55:00,119.02,119.16,119.0,119.05,9141.0,103.5984,103.7202,103.581,103.6245,9141.0
2015-06-05 11:00:00,119.13,119.13,118.88,118.97,7517.0,103.6941,103.6941,103.4765,103.5549,7517.0
2015-06-05 11:05:00,118.97,119.08,118.97,119.04,1200.0,103.5549,103.6506,103.5549,103.6158,1200.0
2015-06-05 11:10:00,119.06,119.17,119.06,119.17,2333.0,103.6332,103.7289,103.6332,103.7289,2333.0
2015-06-05 11:15:00,119.14,119.14,119.04,119.14,2883.0,103.7028,103.7028,103.6158,103.7028,2883.0
2015-06-05 11:20:00,119.16,119.22,119.12,119.15,5109.0,103.7202,103.7725,103.6854,103.7115,5109.0
2015-06-05 11:25:00,119.13,119.21,119.06,119.19,1500.0,103.6941,103.7638,103.6332,103.7464,1500.0
2015-06-05 11:30:00,119.22,119.22,118.96,119.03,3390.0,103.7725,103.7725,103.5462,103.6071,3390.0
2015-06-05 11:35:00,119.0,119.05,118.96,119.02,1424.0,103.581,103.6245,103.5462,103.5984,1424.0
2015-06-05 11:40:00,119.04,119.09,119.02,119.05,2826.0,103.6158,103.6593,103.5984,103.6245,2826.0
2015-06-05 11:45:00,119.05,119.05,118.94,119.01,1700.0,103.6245,103.6245,103.5287,103.5897,1700.0
2015-06-05 11:50:00,119.02,119.09,119.02,119.03,2401.0,103.5984,103.6593,103.5984,103.6071,2401.0
2015-06-05 11:55:00,119.06,119.06,118.92,118.99,2337.0,103.6332,103.6332,103.5113,103.5723,2337.0
2015-06-05 12:00:00,118.99,118.99,118.9,118.91,2549.0,103.5723,103.5723,103.4939,103.5026,2549.0
2015-06-05 12:05:00,118.9,118.91,118.77,118.77,2700.0,103.4939,103.5026,103.3808,103.3808,2700.0
2015-06-05 12:10:00,118.85,118.87,118.71,118.71,2546.0,103.4504,103.4678,103.3285,103.3285,2546.0
2015-06-05 12:15:00,118.75,118.75,118.65,118.73,3972.0,103.3634,103.3634,103.2763,103.346,3972.0
2015-06-05 12:20:00,118.73,118.73,118.61,118.63,3502.0,103.346,103.346,103.2415,103.2589,3502.0
2015-06-05 12:25:00,118.61,118.62,118.55,118.55,3100.0,103.2415,103.2502,103.1893,103.1893,3100.0
2015-06-05 12:30:00,118.52,118.56,118.42,118.56,5970.0,103.1632,103.198,103.0761,103.198,5970.0
2015-06-05 12:35:00,118.51,118.55,118.48,118.48,1834.0,103.1545,103.1893,103.1283,103.1283,1834.0
2015-06-05 12:40:00,118.46,118.66,118.45,118.5,5506.0,103.1109,103.285,103.1022,103.1458,5506.0
2015-06-05 12:45:00,118.46,118.47,118.34,118.35,10385.0,103.1109,103.1196,103.0065,103.0152,10385.0
2015-06-05 12:50:00,118.37,118.5,118.36,118.5,2120.0,103.0326,103.1458,103.0239,103.1458,2120.0
2015-06-05 12:55:00,118.49,118.49,118.36,118.38,5086.0,103.1371,103.1371,103.0239,103.0413,5086.0
2015-06-05 13:00:00,118.36,118.39,118.32,118.33,4110.0,103.0239,103.05,102.9891,102.9978,4110.0
2015-06-05 13:05:00,118.36,118.36,118.27,118.27,5365.0,103.0239,103.0239,102.9456,102.9456,5365.0
2015-06-05 13:10:00,118.27,118.28,118.12,118.14,6718.0,102.9456,102.9543,102.815,102.8324,6718.0
2015-06-05 13:15:00,118.16,118.26,118.14,118.25,3900.0,102.8498,102.9369,102.8324,102.9281,3900.0
2015-06-05 13:20:00,118.26,118.3,118.12,118.14,11486.0,102.9369,102.9717,102.815,102.8324,11486.0
2015-06-05 13:25:00,118.14,118.24,118.01,118.24,10062.0,102.8324,102.9194,102.7192,102.9194,10062.0
2015-06-05 13:30:00,118.24,118.43,118.22,118.38,2360.0,102.9194,103.0848,102.902,103.0413,2360.0
2015-06-05 13:35:00,118.39,118.4,118.29,118.36,2900.0,103.05,103.0587,102.963,103.0239,2900.0
2015-06-05 13:40:00,118.35,118.38,118.3,118.36,2398.0,103.0152,103.0413,102.9717,103.0239,2398.0
2015-06-05 13:45:00,118.34,118.34,118.24,118.24,2521.0,103.0065,103.0065,102.9194,102.9194,2521.0
2015-06-05 13:50:00,118.26,118.36,118.25,118.36,3800.0,102.9369,103.0239,102.9281,103.0239,3800.0
2015-06-05 13:55:00,118.35,118.4,118.33,118.37,3144.0,103.0152,103.0587,102.9978,103.0326,3144.0
2015-06-05 14:00:00,118.41,118.43,118.32,118.39,4286.0,103.0674,103.0848,102.9891,103.05,4286.0
2015-06-05 14:05:00,118.41,118.41,118.3,118.32,3117.0,103.0674,103.0674,102.9717,102.9891,3117.0
2015-06-05 14:10:00,118.33,118.41,118.33,118.41,2250.0,102.9978,103.0674,102.9978,103.0674,2250.0
2015-06-05 14:15:00,118.39,118.49,118.36,118.49,4456.0,103.05,103.1371,103.0239,103.1371,4456.0
2015-06-05 14:20:00,118.46,118.48,118.34,118.37,3415.0,103.1109,103.1283,103.0065,103.0326,3415.0
2015-06-05 14:25:00,118.36,118.36,118.28,118.31,4529.0,103.0239,103.0239,102.9543,102.9804,4529.0
2015-06-05 14:30:00,118.35,118.35,118.27,118.3,3040.0,103.0152,103.0152,102.9456,102.9717,3040.0
2015-06-05 14:35:00,118.3,118.32,118.23,118.26,4570.0,102.9717,102.9891,102.9107,102.9369,4570.0
2015-06-05 14:40:00,118.25,118.28,118.18,118.19,2438.0,102.9281,102.9543,102.8672,102.8759,2438.0
2015-06-05 14:45:00,118.2,118.29,118.19,118.26,4163.0,102.8846,102.963,102.8759,102.9369,4163.0
2015-06-05 14:50:00,118.27,118.35,118.25,118.33,2216.0,102.9456,103.0152,102.9281,102.9978,2216.0
2015-06-05 14:55:00,118.33,118.35,118.28,118.32,5102.0,102.9978,103.0152,102.9543,102.9891,5102.0
2015-06-05 15:00:00,118.35,118.44,118.28,118.37,10636.0,103.0152,103.0935,102.9543,103.0326,10636.0
2015-06-05 15:05:00,118.35,118.88,118.31,118.7,40504.0,103.0152,103.4765,102.9804,103.3198,40504.0
2015-06-05 15:10:00,118.7,119.0,118.62,119.0,14683.0,103.3198,103.581,103.2502,103.581,14683.0
2015-06-05 15:15:00,118.98,119.0,118.65,118.65,16241.0,103.5636,103.581,103.2763,103.2763,16241.0
2015-06-05 15:20:00,118.67,118.8,118.62,118.65,17082.0,103.2937,103.4069,103.2502,103.2763,17082.0
2015-06-05 15:25:00,118.67,118.75,118.4,118.41,20966.0,103.2937,103.3634,103.0587,103.0674,20966.0
2015-06-05 15:30:00,118.39,118.78,118.27,118.7,24716.0,103.05,103.3895,102.9456,103.3198,24716.0
2015-06-05 15:35:00,118.71,118.78,118.62,118.73,11366.0,103.3285,103.3895,103.2502,103.346,11366.0
2015-06-05 15:40:00,118.69,118.75,118.66,118.71,10800.0,103.3111,103.3634,103.285,103.3285,10800.0
2015-06-05 15:45:00,118.71,118.92,118.71,118.84,27804.0,103.3285,103.5113,103.3285,103.4417,27804.0
2015-06-05 15:50:00,118.84,118.84,118.68,118.75,29737.0,103.4417,103.4417,103.3024,103.3634,29737.0
2015-06-05 15:55:00,118.76,118.91,118.76,118.87,57500.0,103.3721,103.5026,103.3721,103.4678,57500.0
2015-06-08 09:30:00,119.6,120.33,119.03,119.99,50685.0,104.1032,104.7386,103.6071,104.4427,50685.0
2015-06-08 09:35:00,120.14,121.1,120.14,121.04,34751.0,104.5733,105.4089,104.5733,105.3566,34751.0
2015-06-08 09:40:00,121.05,121.06,120.13,120.14,17873.0,105.3653,105.3741,104.5646,104.5733,17873.0
2015-06-08 09:45:00,120.2,120.66,120.19,120.51,17311.0,104.6255,105.0259,104.6168,104.8953,17311.0
2015-06-08 09:50:00,120.46,120.52,120.28,120.45,17897.0,104.8518,104.904,104.6951,104.8431,17897.0
2015-06-08 09:55:00,120.42,120.51,120.32,120.47,20982.0,104.817,104.8953,104.7299,104.8605,20982.0
2015-06-08 10:00:00,120.44,120.49,120.29,120.43,40235.0,104.8344,104.8779,104.7038,104.8257,40235.0
2015-06-08 10:05:00,120.42,120.49,120.34,120.4,14389.0,104.817,104.8779,104.7473,104.7996,14389.0
2015-06-08 10:10:00,120.4,120.44,120.24,120.36,8012.0,104.7996,104.8344,104.6603,104.7648,8012.0
2015-06-08 10:15:00,120.4,120.44,120.19,120.21,7716.0,104.7996,104.8344,104.6168,104.6342,7716.0
2015-06-08 10:20:00,120.19,120.2,120.08,120.09,9713.0,104.6168,104.6255,104.521,104.5297,9713.0
2015-06-08 10:25:00,120.1,120.13,120.02,120.13,9233.0,104.5384,104.5646,104.4688,104.5646,9233.0
2015-06-08 10:30:00,120.13,120.36,120.12,120.28,12398.0,104.5646,104.7648,104.5559,104.6951,12398.0
2015-06-08 10:35:00,120.26,120.35,120.26,120.28,5029.0,104.6777,104.756,104.6777,104.6951,5029.0
2015-06-08 10:40:00,120.28,120.47,120.28,120.29,9300.0,104.6951,104.8605,104.6951,104.7038,9300.0
2015-06-08 10:45:00,120.28,120.34,120.14,120.26,13819.0,104.6951,104.7473,104.5733,104.6777,13819.0
2015-06-08 10:50:00,120.23,120.23,120.04,120.05,5762.0,104.6516,104.6516,104.4862,104.4949,5762.0
2015-06-08 10:55:00,120.05,120.09,119.99,120.04,9683.0,104.4949,104.5297,104.4427,104.4862,9683.0
2015-06-08 11:00:00,120.03,120.15,119.97,120.1,7040.0,104.4775,104.582,104.4253,104.5384,7040.0
2015-06-08 11:05:00,120.07,120.2,120.02,120.15,6173.0,104.5123,104.6255,104.4688,104.582,6173.0
2015-06-08 11:10:00,120.13,120.14,120.0,120.06,3855.0,104.5646,104.5733,104.4514,104.5036,3855.0
2015-06-08 11:15:00,120.05,120.08,120.04,120.07,3118.0,104.4949,104.521,104.4862,104.5123,3118.0
2015-06-08 11:20:00,120.08,120.17,120.05,120.05,5675.0,104.521,104.5994,104.4949,104.4949,5675.0
2015-06-08 11:25:00,120.07,120.32,120.0,120.0,7600.0,104.5123,104.7299,104.4514,104.4514,7600.0
2015-06-08 11:30:00,120.0,120.05,119.91,119.91,7285.0,104.4514,104.4949,104.3731,104.3731,7285.0
2015-06-08 11:35:00,119.91,120.08,119.91,120.0,5137.0,104.3731,104.521,104.3731,104.4514,5137.0
2015-06-08 11:40:00,120.0,120.13,119.98,120.13,6010.0,104.4514,104.5646,104.434,104.5646,6010.0
2015-06-08 11:45:00,120.1,120.11,120.04,120.05,3665.0,104.5384,104.5471,104.4862,104.4949,3665.0
2015-06-08 11:50:00,120.06,120.06,119.95,119.97,5049.0,104.5036,104.5036,104.4079,104.4253,5049.0
2015-06-08 11:55:00,119.97,120.1,119.97,120.08,4882.0,104.4253,104.5384,104.4253,104.521,4882.0
2015-06-08 12:00:00,120.07,120.17,120.05,120.14,3136.0,104.5123,104.5994,104.4949,104.5733,3136.0
2015-06-08 12:05:00,120.15,120.18,120.06,120.06,2200.0,104.582,104.6081,104.5036,104.5036,2200.0
2015-06-08 12:10:00,120.09,120.17,120.07,120.11,3658.0,104.5297,104.5994,104.5123,104.5471,3658.0
2015-06-08 12:15:00,120.09,120.13,120.07,120.12,2900.0,104.5297,104.5646,104.5123,104.5559,2900.0
2015-06-08 12:20:00,120.15,120.17,120.09,120.17,3949.0,104.582,104.5994,104.5297,104.5994,3949.0
2015-06-08 12:25:00,120.15,120.18,120.05,120.18,5157.0,104.582,104.6081,104.4949,104.6081,5157.0
2015-06-08 12:30:00,120.16,120.17,120.09,120.12,4750.0,104.5907,104.5994,104.5297,104.5559,4750.0
2015-06-08 12:35:00,120.15,120.15,120.06,120.06,5542.0,104.582,104.582,104.5036,104.5036,5542.0
2015-06-08 12:40:00,120.07,120.14,120.07,120.11,2400.0,104.5123,104.5733,104.5123,104.5471,2400.0
2015-06-08 12:45:00,120.09,120.16,120.07,120.09,4000.0,104.5297,104.5907,104.5123,104.5297,4000.0
2015-06-08 12:50:00,120.1,120.15,120.09,120.11,4300.0,104.5384,104.582,104.5297,104.5471,4300.0
2015-06-08 12:55:00,120.05,120.11,120.05,120.08,3700.0,104.4949,104.5471,104.4949,104.521,3700.0
2015-06-08 13:00:00,120.08,120.19,120.08,120.14,5581.0,104.521,104.6168,104.521,104.5733,5581.0
2015-06-08 13:05:00,120.14,120.17,120.06,120.09,4447.0,104.5733,104.5994,104.5036,104.5297,4447.0
2015-06-08 13:10:00,120.06,120.15,120.06,120.11,3110.0,104.5036,104.582,104.5036,104.5471,3110.0
2015-06-08 13:15:00,120.09,120.11,120.08,120.09,2718.0,104.5297,104.5471,104.521,104.5297,2718.0
2015-06-08 13:20:00,120.1,120.16,120.08,120.08,5306.0,104.5384,104.5907,104.521,104.521,5306.0
2015-06-08 13:25:00,120.08,120.09,120.03,120.04,3207.0,104.521,104.5297,104.4775,104.4862,3207.0
2015-06-08 13:30:00,120.03,120.08,119.99,120.0,7200.0,104.4775,104.521,104.4427,104.4514,7200.0
2015-06-08 13:35:00,120.0,120.04,119.9,119.96,9555.0,104.4514,104.4862,104.3644,104.4166,9555.0
2015-06-08 13:40:00,119.98,120.0,119.89,119.89,4767.0,104.434,104.4514,104.3557,104.3557,4767.0
2015-06-08 13:45:00,119.9,120.05,119.88,120.05,4379.0,104.3644,104.4949,104.3469,104.4949,4379.0
2015-06-08 13:50:00,120.03,120.03,119.93,119.94,6532.0,104.4775,104.4775,104.3905,104.3992,6532.0
2015-06-08 13:55:00,119.94,120.02,119.9,119.98,5098.0,104.3992,104.4688,104.3644,104.434,5098.0
2015-06-08 14:00:00,120.0,120.0,119.95,119.97,4844.0,104.4514,104.4514,104.4079,104.4253,4844.0
2015-06-08 14:05:00,119.95,119.95,119.88,119.9,5975.0,104.4079,104.4079,104.3469,104.3644,5975.0
2015-06-08 14:10:00,119.94,119.96,119.87,119.93,4183.0,104.3992,104.4166,104.3382,104.3905,4183.0
2015-06-08 14:15:00,119.94,119.98,119.89,119.98,8128.0,104.3992,104.434,104.3557,104.434,8128.0
2015-06-08 14:20:00,119.99,120.01,119.94,119.96,10367.0,104.4427,104.4601,104.3992,104.4166,10367.0
2015-06-08 14:25:00,119.99,120.0,119.95,119.99,5754.0,104.4427,104.4514,104.4079,104.4427,5754.0
2015-06-08 14:30:00,119.99,120.06,119.97,120.05,11438.0,104.4427,104.5036,104.4253,104.4949,11438.0
2015-06-08 14:35:00,120.08,120.11,119.99,120.06,14234.0,104.521,104.5471,104.4427,104.5036,14234.0
2015-06-08 14:40:00,120.03,120.15,120.01,120.13,10861.0,104.4775,104.582,104.4601,104.5646,10861.0
2015-06-08 14:45:00,120.13,120.18,120.09,120.16,16046.0,104.5646,104.6081,104.5297,104.5907,16046.0
2015-06-08 14:50:00,120.17,120.26,120.15,120.19,6872.0,104.5994,104.6777,104.582,104.6168,6872.0
2015-06-08 14:55:00,120.19,120.3,120.19,120.23,12605.0,104.6168,104.7125,104.6168,104.6516,12605.0
2015-06-08 15:00:00,120.23,120.25,120.09,120.09,14129.0,104.6516,104.669,104.5297,104.5297,14129.0
2015-06-08 15:05:00,120.09,120.23,120.08,120.18,14648.0,104.5297,104.6516,104.521,104.6081,14648.0
2015-06-08 15:10:00,120.13,120.24,120.13,120.24,6589.0,104.5646,104.6603,104.5646,104.6603,6589.0
2015-06-08 15:15:00,120.26,120.37,120.24,120.35,9272.0,104.6777,104.7735,104.6603,104.756,9272.0
2015-06-08 15:20:00,120.35,120.4,120.21,120.24,13033.0,104.756,104.7996,104.6342,104.6603,13033.0
2015-06-08 15:25:00,120.25,120.42,120.23,120.38,10499.0,104.669,104.817,104.6516,104.7822,10499.0
2015-06-08 15:30:00,120.39,120.46,120.37,120.37,13400.0,104.7909,104.8518,104.7735,104.7735,13400.0
2015-06-08 15:35:00,120.35,120.37,120.18,120.18,16775.0,104.756,104.7735,104.6081,104.6081,16775.0
2015-06-08 15:40:00,120.18,120.27,120.14,120.14,13233.0,104.6081,104.6864,104.5733,104.5733,13233.0
2015-06-08 15:45:00,120.14,120.18,120.03,120.13,21672.0,104.5733,104.6081,104.4775,104.5646,21672.0
2015-06-08 15:50:00,120.13,120.18,120.02,120.02,23063.0,104.5646,104.6081,104.4688,104.4688,23063.0
2015-06-08 15:55:00,120.01,120.05,119.88,119.9,42467.0,104.4601,104.4949,104.3469,104.3644,42467.0
2015-06-09 09:30:00,120.06,120.31,119.75,120.18,12854.0,104.5036,104.7212,104.2338,104.6081,12854.0
2015-06-09 09:35:00,120.18,120.42,119.83,119.83,6800.0,104.6081,104.817,104.3034,104.3034,6800.0
2015-06-09 09:40:00,119.81,119.9,119.6,119.61,9305.0,104.286,104.3644,104.1032,104.1119,9305.0
2015-06-09 09:45:00,119.57,119.67,119.45,119.57,6868.0,104.0771,104.1642,103.9727,104.0771,6868.0
2015-06-09 09:50:00,119.58,119.6,119.39,119.53,5038.0,104.0858,104.1032,103.9204,104.0423,5038.0
2015-06-09 09:55:00,119.54,119.61,119.51,119.54,5750.0,104.051,104.1119,104.0249,104.051,5750.0
2015-06-09 10:00:00,119.5,119.63,119.36,119.47,9771.0,104.0162,104.1293,103.8943,103.9901,9771.0
2015-06-09 10:05:00,119.44,119.52,119.33,119.5,17063.0,103.964,104.0336,103.8682,104.0162,17063.0
2015-06-09 10:10:00,119.55,119.61,119.54,119.54,4216.0,104.0597,104.1119,104.051,104.051,4216.0
2015-06-09 10:15:00,119.51,119.54,119.36,119.36,6139.0,104.0249,104.051,103.8943,103.8943,6139.0
2015-06-09 10:20:00,119.31,119.35,119.15,119.15,6800.0,103.8508,103.8856,103.7115,103.7115,6800.0
2015-06-09 10:25:00,119.17,119.17,118.92,118.93,5050.0,103.7289,103.7289,103.5113,103.52,5050.0
2015-06-09 10:30:00,118.95,119.0,118.88,119.0,4465.0,103.5374,103.581,103.4765,103.581,4465.0
2015-06-09 10:35:00,119.08,119.12,119.04,119.1,3619.0,103.6506,103.6854,103.6158,103.668,3619.0
2015-06-09 10:40:00,119.09,119.26,119.09,119.26,3532.0,103.6593,103.8073,103.6593,103.8073,3532.0
2015-06-09 10:45:00,119.24,119.31,119.24,119.29,1100.0,103.7899,103.8508,103.7899,103.8334,1100.0
2015-06-09 10:50:00,119.3,119.69,119.28,119.67,7100.0,103.8421,104.1816,103.8247,104.1642,7100.0
2015-06-09 10:55:00,119.69,119.92,119.69,119.89,5524.0,104.1816,104.3818,104.1816,104.3557,5524.0
2015-06-09 11:00:00,119.91,120.01,119.91,119.98,4605.0,104.3731,104.4601,104.3731,104.434,4605.0
2015-06-09 11:05:00,120.01,120.03,119.93,119.99,2000.0,104.4601,104.4775,104.3905,104.4427,2000.0
2015-06-09 11:10:00,119.99,120.09,119.99,120.05,2800.0,104.4427,104.5297,104.4427,104.4949,2800.0
2015-06-09 11:15:00,120.08,120.08,119.89,119.89,6399.0,104.521,104.521,104.3557,104.3557,6399.0
2015-06-09 11:20:00,119.83,119.83,119.78,119.82,2070.0,104.3034,104.3034,104.2599,104.2947,2070.0
2015-06-09 11:25:00,119.83,120.02,119.79,120.02,4200.0,104.3034,104.4688,104.2686,104.4688,4200.0
2015-06-09 11:30:00,120.04,120.2,120.02,120.15,2100.0,104.4862,104.6255,104.4688,104.582,2100.0
2015-06-09 11:35:00,120.14,120.16,120.09,120.16,1902.0,104.5733,104.5907,104.5297,104.5907,1902.0
2015-06-09 11:40:00,120.16,120.19,120.1,120.17,4165.0,104.5907,104.6168,104.5384,104.5994,4165.0
2015-06-09 11:45:00,120.14,120.14,120.04,120.04,2200.0,104.5733,104.5733,104.4862,104.4862,2200.0
2015-06-09 11:50:00,120.03,120.03,119.98,119.98,2270.0,104.4775,104.4775,104.434,104.434,2270.0
2015-06-09 11:55:00,119.98,120.02,119.93,120.02,2950.0,104.434,104.4688,104.3905,104.4688,2950.0
2015-06-09 12:00:00,120.04,120.07,119.98,120.0,2100.0,104.4862,104.5123,104.434,104.4514,2100.0
2015-06-09 12:05:00,120.0,120.06,120.0,120.06,1235.0,104.4514,104.5036,104.4514,104.5036,1235.0
2015-06-09 12:10:00,120.09,120.09,120.01,120.02,3547.0,104.5297,104.5297,104.4601,104.4688,3547.0
2015-06-09 12:15:00,120.0,120.03,119.88,119.89,2909.0,104.4514,104.4775,104.3469,104.3557,2909.0
2015-06-09 12:20:00,119.91,119.92,119.87,119.88,4498.0,104.3731,104.3818,104.3382,104.3469,4498.0
2015-06-09 12:25:00,119.85,119.89,119.82,119.82,3900.0,104.3208,104.3557,104.2947,104.2947,3900.0
2015-06-09 12:30:00,119.82,119.83,119.75,119.75,3450.0,104.2947,104.3034,104.2338,104.2338,3450.0
2015-06-09 12:35:00,119.76,119.76,119.7,119.75,5202.0,104.2425,104.2425,104.1903,104.2338,5202.0
2015-06-09 12:40:00,119.76,119.89,119.73,119.84,6535.0,104.2425,104.3557,104.2164,104.3121,6535.0
2015-06-09 12:45:00,119.82,119.82,119.75,119.8,1700.0,104.2947,104.2947,104.2338,104.2773,1700.0
2015-06-09 12:50:00,119.82,119.95,119.81,119.91,2300.0,104.2947,104.4079,104.286,104.3731,2300.0
2015-06-09 12:55:00,119.96,120.07,119.96,119.97,3851.0,104.4166,104.5123,104.4166,104.4253,3851.0
2015-06-09 13:00:00,119.98,120.08,119.98,120.01,3021.0,104.434,104.521,104.434,104.4601,3021.0
2015-06-09 13:05:00,120.02,120.08,119.95,120.05,9800.0,104.4688,104.521,104.4079,104.4949,9800.0
2015-06-09 13:10:00,120.06,120.09,120.05,120.08,1500.0,104.5036,104.5297,104.4949,104.521,1500.0
2015-06-09 13:15:00,120.1,120.28,120.1,120.28,4340.0,104.5384,104.6951,104.5384,104.6951,4340.0
2015-06-09 13:20:00,120.29,120.32,120.11,120.11,4100.0,104.7038,104.7299,104.5471,104.5471,4100.0
2015-06-09 13:25:00,120.17,120.23,120.15,120.22,3325.0,104.5994,104.6516,104.582,104.6429,3325.0
2015-06-09 13:30:00,120.21,120.23,120.13,120.17,5560.0,104.6342,104.6516,104.5646,104.5994,5560.0
2015-06-09 13:35:00,120.15,120.24,120.15,120.21,1704.0,104.582,104.6603,104.582,104.6342,1704.0
2015-06-09 13:40:00,120.22,120.27,120.19,120.19,4143.0,104.6429,104.6864,104.6168,104.6168,4143.0
2015-06-09 13:45:00,120.16,120.16,119.99,120.04,5025.0,104.5907,104.5907,104.4427,104.4862,5025.0
2015-06-09 13:50:00,120.03,120.06,119.97,120.06,3290.0,104.4775,104.5036,104.4253,104.5036,3290.0
2015-06-09 13:55:00,120.08,120.09,119.99,120.04,5812.0,104.521,104.5297,104.4427,104.4862,5812.0
2015-06-09 14:00:00,120.02,120.09,120.01,120.06,2166.0,104.4688,104.5297,104.4601,104.5036,2166.0
2015-06-09 14:05:00,120.13,120.13,120.09,120.09,2266.0,104.5646,104.5646,104.5297,104.5297,2266.0
2015-06-09 14:10:00,120.05,120.12,120.0,120.04,4700.0,104.4949,104.5559,104.4514,104.4862,4700.0
2015-06-09 14:15:00,120.04,120.07,120.01,120.05,3600.0,104.4862,104.5123,104.4601,104.4949,3600.0
2015-06-09 14:20:00,120.06,120.08,119.99,120.06,6290.0,104.5036,104.521,104.4427,104.5036,6290.0
2015-06-09 14:25:00,120.07,120.11,120.07,120.09,2705.0,104.5123,104.5471,104.5123,104.5297,2705.0
2015-06-09 14:30:00,120.11,120.2,120.11,120.15,3776.0,104.5471,104.6255,104.5471,104.582,3776.0
2015-06-09 14:35:00,120.17,120.25,120.16,120.25,4385.0,104.5994,104.669,104.5907,104.669,4385.0
2015-06-09 14:40:00,120.27,120.27,120.16,120.19,3260.0,104.6864,104.6864,104.5907,104.6168,3260.0
2015-06-09 14:45:00,120.19,120.22,120.19,120.22,2855.0,104.6168,104.6429,104.6168,104.6429,2855.0
2015-06-09 14:50:00,120.21,120.26,120.14,120.17,4121.0,104.6342,104.6777,104.5733,104.5994,4121.0
2015-06-09 14:55:00,120.14,120.14,119.97,120.03,8149.0,104.5733,104.5733,104.4253,104.4775,8149.0
2015-06-09 15:00:00,120.01,120.13,119.98,120.11,3999.0,104.4601,104.5646,104.434,104.5471,3999.0
2015-06-09 15:05:00,120.12,120.14,120.02,120.02,5553.0,104.5559,104.5733,104.4688,104.4688,5553.0
2015-06-09 15:10:00,120.02,120.05,119.99,120.04,4436.0,104.4688,104.4949,104.4427,104.4862,4436.0
2015-06-09 15:15:00,120.03,120.11,120.03,120.05,7621.0,104.4775,104.5471,104.4775,104.4949,7621.0
2015-06-09 15:20:00,120.04,120.04,119.95,119.98,10025.0,104.4862,104.4862,104.4079,104.434,10025.0
2015-06-09 15:25:00,119.99,120.0,119.87,119.93,7879.0,104.4427,104.4514,104.3382,104.3905,7879.0
2015-06-09 15:30:00,119.93,119.99,119.85,119.99,8458.0,104.3905,104.4427,104.3208,104.4427,8458.0
2015-06-09 15:35:00,119.95,120.15,119.95,120.15,10495.0,104.4079,104.582,104.4079,104.582,10495.0
2015-06-09 15:40:00,120.14,120.27,120.11,120.26,23533.0,104.5733,104.6864,104.5471,104.6777,23533.0
2015-06-09 15:45:00,120.23,120.4,120.18,120.4,21868.0,104.6516,104.7996,104.6081,104.7996,21868.0
2015-06-09 15:50:00,120.4,120.49,120.39,120.43,20955.0,104.7996,104.8779,104.7909,104.8257,20955.0
2015-06-09 15:55:00,120.39,120.43,120.28,120.3,41475.0,104.7909,104.8257,104.6951,104.7125,41475.0
2015-06-10 09:30:00,120.48,120.68,120.22,120.64,9907.0,104.8692,105.0433,104.6429,105.0085,9907.0
2015-06-10 09:35:00,120.7,120.83,120.55,120.55,6344.0,105.0607,105.1739,104.9301,104.9301,6344.0
2015-06-10 09:40:00,120.47,120.49,120.28,120.48,2200.0,104.8605,104.8779,104.6951,104.8692,2200.0
2015-06-10 09:45:00,120.49,120.98,120.49,120.98,4215.0,104.8779,105.3044,104.8779,105.3044,4215.0
2015-06-10 09:50:00,120.98,121.08,120.86,120.86,4186.0,105.3044,105.3915,105.2,105.2,4186.0
2015-06-10 09:55:00,120.86,120.98,120.84,120.84,3200.0,105.2,105.3044,105.1826,105.1826,3200.0
2015-06-10 10:00:00,120.9,121.0,120.84,120.88,84209.0,105.2348,105.3218,105.1826,105.2174,84209.0
2015-06-10 10:05:00,120.88,121.01,120.84,120.92,3100.0,105.2174,105.3305,105.1826,105.2522,3100.0
2015-06-10 10:10:00,120.94,121.04,120.82,121.03,5700.0,105.2696,105.3566,105.1652,105.3479,5700.0
2015-06-10 10:15:00,121.03,121.04,120.92,120.99,5150.0,105.3479,105.3566,105.2522,105.3131,5150.0
2015-06-10 10:20:00,121.03,121.1,120.94,120.94,5106.0,105.3479,105.4089,105.2696,105.2696,5106.0
2015-06-10 10:25:00,120.97,121.01,120.89,120.99,2700.0,105.2957,105.3305,105.2261,105.3131,2700.0
2015-06-10 10:30:00,120.95,121.06,120.92,121.02,7449.0,105.2783,105.3741,105.2522,105.3392,7449.0
2015-06-10 10:35:00,121.0,121.06,120.99,121.02,5800.0,105.3218,105.3741,105.3131,105.3392,5800.0
2015-06-10 10:40:00,121.01,121.01,120.92,120.92,1600.0,105.3305,105.3305,105.2522,105.2522,1600.0
2015-06-10 10:45:00,120.9,121.04,120.9,121.04,4781.0,105.2348,105.3566,105.2348,105.3566,4781.0
2015-06-10 10:50:00,121.01,121.02,120.87,120.87,6159.0,105.3305,105.3392,105.2087,105.2087,6159.0
2015-06-10 10:55:00,120.88,121.09,120.87,120.98,8373.0,105.2174,105.4002,105.2087,105.3044,8373.0
2015-06-10 11:00:00,120.97,121.08,120.97,121.0,4190.0,105.2957,105.3915,105.2957,105.3218,4190.0
2015-06-10 11:05:00,121.01,121.02,120.92,120.92,4492.0,105.3305,105.3392,105.2522,105.2522,4492.0
2015-06-10 11:10:00,120.93,121.38,120.93,121.31,15974.0,105.2609,105.6526,105.2609,105.5917,15974.0
2015-06-10 11:15:00,121.36,121.47,121.3,121.33,16406.0,105.6352,105.7309,105.583,105.6091,16406.0
2015-06-10 11:20:00,121.33,121.34,121.23,121.34,7600.0,105.6091,105.6178,105.522,105.6178,7600.0
2015-06-10 11:25:00,121.33,121.37,121.25,121.37,8767.0,105.6091,105.6439,105.5394,105.6439,8767.0
2015-06-10 11:30:00,121.35,121.45,121.33,121.45,13235.0,105.6265,105.7135,105.6091,105.7135,13235.0
2015-06-10 11:35:00,121.45,121.48,121.36,121.48,8803.0,105.7135,105.7396,105.6352,105.7396,8803.0
2015-06-10 11:40:00,121.46,121.54,121.41,121.46,13193.0,105.7222,105.7919,105.6787,105.7222,13193.0
2015-06-10 11:45:00,121.47,121.54,121.46,121.47,4235.0,105.7309,105.7919,105.7222,105.7309,4235.0
2015-06-10 11:50:00,121.45,121.5,121.42,121.5,5717.0,105.7135,105.757,105.6874,105.757,5717.0
2015-06-10 11:55:00,121.51,121.51,121.46,121.51,1500.0,105.7657,105.7657,105.7222,105.7657,1500.0
2015-06-10 12:00:00,121.53,121.53,121.42,121.5,3312.0,105.7832,105.7832,105.6874,105.757,3312.0
2015-06-10 12:05:00,121.53,121.57,121.49,121.49,1600.0,105.7832,105.818,105.7483,105.7483,1600.0
2015-06-10 12:10:00,121.51,121.56,121.51,121.56,2700.0,105.7657,105.8093,105.7657,105.8093,2700.0
2015-06-10 12:15:00,121.54,121.56,121.5,121.55,5900.0,105.7919,105.8093,105.757,105.8006,5900.0
2015-06-10 12:20:00,121.55,121.59,121.53,121.55,6085.0,105.8006,105.8354,105.7832,105.8006,6085.0
2015-06-10 12:25:00,121.55,121.57,121.53,121.53,3190.0,105.8006,105.818,105.7832,105.7832,3190.0
2015-06-10 12:30:00,121.54,121.58,121.54,121.58,3324.0,105.7919,105.8267,105.7919,105.8267,3324.0
2015-06-10 12:35:00,121.58,121.58,121.5,121.53,5791.0,105.8267,105.8267,105.757,105.7832,5791.0
2015-06-10 12:40:00,121.46,121.55,121.45,121.5,3600.0,105.7222,105.8006,105.7135,105.757,3600.0
2015-06-10 12:45:00,121.5,121.56,121.48,121.54,3562.0,105.757,105.8093,105.7396,105.7919,3562.0
2015-06-10 12:50:00,121.53,121.6,121.53,121.56,6579.0,105.7832,105.8441,105.7832,105.8093,6579.0
2015-06-10 12:55:00,121.56,121.57,121.53,121.54,3621.0,105.8093,105.818,105.7832,105.7919,3621.0
2015-06-10 13:00:00,121.55,121.63,121.55,121.63,8022.0,105.8006,105.8702,105.8006,105.8702,8022.0
2015-06-10 13:05:00,121.65,121.66,121.63,121.64,3726.0,105.8876,105.8963,105.8702,105.8789,3726.0
2015-06-10 13:10:00,121.64,121.65,121.53,121.57,2969.0,105.8789,105.8876,105.7832,105.818,2969.0
2015-06-10 13:15:00,121.57,121.57,121.46,121.48,2600.0,105.818,105.818,105.7222,105.7396,2600.0
2015-06-10 13:20:00,121.46,121.53,121.45,121.53,4628.0,105.7222,105.7832,105.7135,105.7832,4628.0
2015-06-10 13:25:00,121.54,121.55,121.47,121.47,2900.0,105.7919,105.8006,105.7309,105.7309,2900.0
2015-06-10 13:30:00,121.45,121.45,121.37,121.45,5200.0,105.7135,105.7135,105.6439,105.7135,5200.0
2015-06-10 13:35:00,121.45,121.55,121.44,121.54,2481.0,105.7135,105.8006,105.7048,105.7919,2481.0
2015-06-10 13:40:00,121.52,121.56,121.45,121.53,7125.0,105.7745,105.8093,105.7135,105.7832,7125.0
2015-06-10 13:45:00,121.5,121.59,121.46,121.55,5923.0,105.757,105.8354,105.7222,105.8006,5923.0
2015-06-10 13:50:00,121.54,121.55,121.5,121.54,2744.0,105.7919,105.8006,105.757,105.7919,2744.0
2015-06-10 13:55:00,121.55,121.56,121.44,121.46,6524.0,105.8006,105.8093,105.7048,105.7222,6524.0
2015-06-10 14:00:00,121.48,121.63,121.41,121.63,9301.0,105.7396,105.8702,105.6787,105.8702,9301.0
2015-06-10 14:05:00,121.64,121.66,121.61,121.63,4118.0,105.8789,105.8963,105.8528,105.8702,4118.0
2015-06-10 14:10:00,121.61,121.64,121.57,121.58,6911.0,105.8528,105.8789,105.818,105.8267,6911.0
2015-06-10 14:15:00,121.57,121.61,121.51,121.61,5791.0,105.818,105.8528,105.7657,105.8528,5791.0
2015-06-10 14:20:00,121.59,121.64,121.51,121.62,9146.0,105.8354,105.8789,105.7657,105.8615,9146.0
2015-06-10 14:25:00,121.63,121.66,121.57,121.62,5902.0,105.8702,105.8963,105.818,105.8615,5902.0
2015-06-10 14:30:00,121.62,121.65,121.57,121.6,6518.0,105.8615,105.8876,105.818,105.8441,6518.0
2015-06-10 14:35:00,121.59,121.63,121.58,121.6,9986.0,105.8354,105.8702,105.8267,105.8441,9986.0
2015-06-10 14:40:00,121.59,121.67,121.58,121.64,5425.0,105.8354,105.905,105.8267,105.8789,5425.0
2015-06-10 14:45:00,121.64,121.67,121.58,121.58,6958.0,105.8789,105.905,105.8267,105.8267,6958.0
2015-06-10 14:50:00,121.59,121.62,121.56,121.58,3100.0,105.8354,105.8615,105.8093,105.8267,3100.0
2015-06-10 14:55:00,121.59,121.66,121.57,121.64,8401.0,105.8354,105.8963,105.818,105.8789,8401.0
2015-06-10 15:00:00,121.63,121.68,121.58,121.68,7348.0,105.8702,105.9137,105.8267,105.9137,7348.0
2015-06-10 15:05:00,121.69,121.7,121.61,121.65,10823.0,105.9224,105.9311,105.8528,105.8876,10823.0
2015-06-10 15:10:00,121.64,121.64,121.49,121.51,7844.0,105.8789,105.8789,105.7483,105.7657,7844.0
2015-06-10 15:15:00,121.52,121.64,121.49,121.62,7190.0,105.7745,105.8789,105.7483,105.8615,7190.0
2015-06-10 15:20:00,121.62,121.7,121.6,121.61,13629.0,105.8615,105.9311,105.8441,105.8528,13629.0
2015-06-10 15:25:00,121.62,121.68,121.61,121.63,5935.0,105.8615,105.9137,105.8528,105.8702,5935.0
2015-06-10 15:30:00,121.63,121.71,121.61,121.63,17096.0,105.8702,105.9398,105.8528,105.8702,17096.0
2015-06-10 15:35:00,121.66,121.69,121.62,121.68,8179.0,105.8963,105.9224,105.8615,105.9137,8179.0
2015-06-10 15:40:00,121.69,121.76,121.63,121.75,18128.0,105.9224,105.9834,105.8702,105.9746,18128.0
2015-06-10 15:45:00,121.76,121.95,121.75,121.89,24169.0,105.9834,106.1487,105.9746,106.0965,24169.0
2015-06-10 15:50:00,121.9,121.92,121.78,121.79,32563.0,106.1052,106.1226,106.0008,106.0095,32563.0
2015-06-10 15:55:00,121.8,121.87,121.7,121.72,58055.0,106.0182,106.0791,105.9311,105.9485,58055.0
2015-06-11 09:30:00,122.08,122.13,121.84,121.86,11543.0,106.2619,106.3054,106.053,106.0704,11543.0
2015-06-11 09:35:00,121.91,122.06,121.79,121.95,8158.0,106.1139,106.2445,106.0095,106.1487,8158.0
2015-06-11 09:40:00,121.87,122.11,121.79,121.99,9230.0,106.0791,106.288,106.0095,106.1836,9230.0
2015-06-11 09:45:00,122.0,122.0,121.87,121.89,1650.0,106.1923,106.1923,106.0791,106.0965,1650.0
2015-06-11 09:50:00,121.94,122.11,121.9,121.98,8710.0,106.14,106.288,106.1052,106.1748,8710.0
2015-06-11 09:55:00,121.96,121.96,121.9,121.94,802.0,106.1574,106.1574,106.1052,106.14,802.0
2015-06-11 10:00:00,121.92,121.92,121.8,121.84,3567.0,106.1226,106.1226,106.0182,106.053,3567.0
2015-06-11 10:05:00,121.87,121.89,121.74,121.78,6800.0,106.0791,106.0965,105.9659,106.0008,6800.0
2015-06-11 10:10:00,121.77,121.86,121.7,121.8,12932.0,105.9921,106.0704,105.9311,106.0182,12932.0
2015-06-11 10:15:00,121.86,121.86,121.76,121.79,7000.0,106.0704,106.0704,105.9834,106.0095,7000.0
2015-06-11 10:20:00,121.77,121.77,121.58,121.6,4392.0,105.9921,105.9921,105.8267,105.8441,4392.0
2015-06-11 10:25:00,121.58,121.58,121.49,121.58,3900.0,105.8267,105.8267,105.7483,105.8267,3900.0
2015-06-11 10:30:00,121.56,121.56,121.31,121.4,5429.0,105.8093,105.8093,105.5917,105.67,5429.0
2015-06-11 10:35:00,121.42,121.42,121.27,121.32,7058.0,105.6874,105.6874,105.5568,105.6004,7058.0
2015-06-11 10:40:00,121.34,121.46,121.34,121.46,5203.0,105.6178,105.7222,105.6178,105.7222,5203.0
2015-06-11 10:45:00,121.47,121.52,121.46,121.51,2300.0,105.7309,105.7745,105.7222,105.7657,2300.0
2015-06-11 10:50:00,121.51,121.58,121.43,121.51,8616.0,105.7657,105.8267,105.6961,105.7657,8616.0
2015-06-11 10:55:00,121.49,121.52,121.37,121.4,6800.0,105.7483,105.7745,105.6439,105.67,6800.0
2015-06-11 11:00:00,121.36,121.45,121.32,121.33,5323.0,105.6352,105.7135,105.6004,105.6091,5323.0
2015-06-11 11:05:00,121.28,121.43,121.24,121.43,5147.0,105.5655,105.6961,105.5307,105.6961,5147.0
2015-06-11 11:10:00,121.41,121.43,121.3,121.39,4561.0,105.6787,105.6961,105.583,105.6613,4561.0
2015-06-11 11:15:00,121.38,121.46,121.2,121.2,8483.0,105.6526,105.7222,105.4959,105.4959,8483.0
2015-06-11 11:20:00,121.2,121.3,121.16,121.28,5851.0,105.4959,105.583,105.4611,105.5655,5851.0
2015-06-11 11:25:00,121.32,121.32,121.2,121.21,3400.0,105.6004,105.6004,105.4959,105.5046,3400.0
2015-06-11 11:30:00,121.19,121.25,121.14,121.17,4909.0,105.4872,105.5394,105.4437,105.4698,4909.0
2015-06-11 11:35:00,121.19,121.36,121.19,121.22,9288.0,105.4872,105.6352,105.4872,105.5133,9288.0
2015-06-11 11:40:00,121.21,121.21,121.13,121.16,4410.0,105.5046,105.5046,105.435,105.4611,4410.0
2015-06-11 11:45:00,121.13,121.23,121.12,121.18,2914.0,105.435,105.522,105.4263,105.4785,2914.0
2015-06-11 11:50:00,121.2,121.2,121.08,121.12,5625.0,105.4959,105.4959,105.3915,105.4263,5625.0
2015-06-11 11:55:00,121.12,121.2,121.04,121.16,3618.0,105.4263,105.4959,105.3566,105.4611,3618.0
2015-06-11 12:00:00,121.11,121.19,121.09,121.19,4434.0,105.4176,105.4872,105.4002,105.4872,4434.0
2015-06-11 12:05:00,121.18,121.18,121.05,121.06,4516.0,105.4785,105.4785,105.3653,105.3741,4516.0
2015-06-11 12:10:00,121.04,121.18,120.93,121.17,7923.0,105.3566,105.4785,105.2609,105.4698,7923.0
2015-06-11 12:15:00,121.17,121.17,121.0,121.04,4727.0,105.4698,105.4698,105.3218,105.3566,4727.0
2015-06-11 12:20:00,121.01,121.09,121.0,121.01,3838.0,105.3305,105.4002,105.3218,105.3305,3838.0
2015-06-11 12:25:00,120.99,121.05,120.96,121.05,2880.0,105.3131,105.3653,105.287,105.3653,2880.0
2015-06-11 12:30:00,121.03,121.05,121.0,121.01,3304.0,105.3479,105.3653,105.3218,105.3305,3304.0
2015-06-11 12:35:00,121.03,121.1,120.98,121.1,3125.0,105.3479,105.4089,105.3044,105.4089,3125.0
2015-06-11 12:40:00,121.16,121.16,121.07,121.11,2600.0,105.4611,105.4611,105.3828,105.4176,2600.0
2015-06-11 12:45:00,121.1,121.11,121.01,121.05,3958.0,105.4089,105.4176,105.3305,105.3653,3958.0
2015-06-11 12:50:00,121.02,121.04,120.98,120.99,5372.0,105.3392,105.3566,105.3044,105.3131,5372.0
2015-06-11 12:55:00,121.01,121.07,120.99,121.07,3900.0,105.3305,105.3828,105.3131,105.3828,3900.0
2015-06-11 13:00:00,121.08,121.14,121.07,121.13,2675.0,105.3915,105.4437,105.3828,105.435,2675.0
2015-06-11 13:05:00,121.14,121.22,121.14,121.16,2544.0,105.4437,105.5133,105.4437,105.4611,2544.0
2015-06-11 13:10:00,121.14,121.14,121.02,121.06,4647.0,105.4437,105.4437,105.3392,105.3741,4647.0
2015-06-11 13:15:00,121.06,121.14,121.06,121.13,3836.0,105.3741,105.4437,105.3741,105.435,3836.0
2015-06-11 13:20:00,121.17,121.18,121.03,121.04,3988.0,105.4698,105.4785,105.3479,105.3566,3988.0
2015-06-11 13:25:00,121.09,121.19,121.06,121.11,4059.0,105.4002,105.4872,105.3741,105.4176,4059.0
2015-06-11 13:30:00,121.14,121.17,121.05,121.11,6830.0,105.4437,105.4698,105.3653,105.4176,6830.0
2015-06-11 13:35:00,121.12,121.13,121.02,121.02,2037.0,105.4263,105.435,105.3392,105.3392,2037.0
2015-06-11 13:40:00,121.02,121.05,120.98,121.03,8209.0,105.3392,105.3653,105.3044,105.3479,8209.0
2015-06-11 13:45:00,121.05,121.21,121.05,121.1,6413.0,105.3653,105.5046,105.3653,105.4089,6413.0
2015-06-11 13:50:00,121.11,121.19,120.95,121.0,19869.0,105.4176,105.4872,105.2783,105.3218,19869.0
2015-06-11 13:55:00,121.0,121.16,120.95,121.12,10354.0,105.3218,105.4611,105.2783,105.4263,10354.0
2015-06-11 14:00:00,121.17,121.21,121.13,121.21,4803.0,105.4698,105.5046,105.435,105.5046,4803.0
2015-06-11 14:05:00,121.19,121.27,121.18,121.26,8948.0,105.4872,105.5568,105.4785,105.5481,8948.0
2015-06-11 14:10:00,121.22,121.23,121.2,121.22,12900.0,105.5133,105.522,105.4959,105.5133,12900.0
2015-06-11 14:15:00,121.22,121.3,121.2,121.2,7252.0,105.5133,105.583,105.4959,105.4959,7252.0
2015-06-11 14:20:00,121.21,121.28,121.2,121.22,13502.0,105.5046,105.5655,105.4959,105.5133,13502.0
2015-06-11 14:25:00,121.22,121.22,121.13,121.15,4400.0,105.5133,105.5133,105.435,105.4524,4400.0
2015-06-11 14:30:00,121.15,121.21,121.12,121.13,6060.0,105.4524,105.5046,105.4263,105.435,6060.0
2015-06-11 14:35:00,121.14,121.15,121.06,121.06,6100.0,105.4437,105.4524,105.3741,105.3741,6100.0
2015-06-11 14:40:00,121.06,121.15,121.03,121.08,5055.0,105.3741,105.4524,105.3479,105.3915,5055.0
2015-06-11 14:45:00,121.08,121.08,121.02,121.04,4458.0,105.3915,105.3915,105.3392,105.3566,4458.0
2015-06-11 14:50:00,121.03,121.05,120.95,120.95,4600.0,105.3479,105.3653,105.2783,105.2783,4600.0
2015-06-11 14:55:00,120.96,120.97,120.89,120.91,5751.0,105.287,105.2957,105.2261,105.2435,5751.0
2015-06-11 15:00:00,120.89,120.99,120.89,120.99,8365.0,105.2261,105.3131,105.2261,105.3131,8365.0
2015-06-11 15:05:00,120.98,120.98,120.92,120.97,3600.0,105.3044,105.3044,105.2522,105.2957,3600.0
2015-06-11 15:10:00,120.98,121.0,120.92,120.94,9392.0,105.3044,105.3218,105.2522,105.2696,9392.0
2015-06-11 15:15:00,120.94,120.98,120.94,120.97,3505.0,105.2696,105.3044,105.2696,105.2957,3505.0
2015-06-11 15:20:00,120.98,120.98,120.86,120.9,8774.0,105.3044,105.3044,105.2,105.2348,8774.0
2015-06-11 15:25:00,120.9,120.9,120.84,120.86,9371.0,105.2348,105.2348,105.1826,105.2,9371.0
2015-06-11 15:30:00,120.88,120.99,120.88,120.92,8167.0,105.2174,105.3131,105.2174,105.2522,8167.0
2015-06-11 15:35:00,120.91,120.95,120.85,120.95,7865.0,105.2435,105.2783,105.1913,105.2783,7865.0
2015-06-11 15:40:00,120.94,120.94,120.82,120.85,10609.0,105.2696,105.2696,105.1652,105.1913,10609.0
2015-06-11 15:45:00,120.85,120.99,120.84,120.94,16874.0,105.1913,105.3131,105.1826,105.2696,16874.0
2015-06-11 15:50:00,120.93,120.93,120.86,120.91,17698.0,105.2609,105.2609,105.2,105.2435,17698.0
2015-06-11 15:55:00,120.91,121.02,120.87,121.02,37023.0,105.2435,105.3392,105.2087,105.3392,37023.0
2015-06-12 09:30:00,120.26,120.75,120.26,120.65,14545.0,104.6777,105.1042,104.6777,105.0172,14545.0
2015-06-12 09:35:00,120.47,120.47,120.32,120.32,400.0,104.8605,104.8605,104.7299,104.7299,400.0
2015-06-12 09:40:00,120.17,120.19,119.84,119.87,4754.0,104.5994,104.6168,104.3121,104.3382,4754.0
2015-06-12 09:45:00,119.88,120.34,119.88,120.31,3404.0,104.3469,104.7473,104.3469,104.7212,3404.0
2015-06-12 09:50:00,120.28,120.46,120.22,120.31,3559.0,104.6951,104.8518,104.6429,104.7212,3559.0
2015-06-12 09:55:00,120.35,120.4,120.21,120.29,3436.0,104.756,104.7996,104.6342,104.7038,3436.0
2015-06-12 10:00:00,120.31,120.55,120.3,120.47,3740.0,104.7212,104.9301,104.7125,104.8605,3740.0
2015-06-12 10:05:00,120.49,120.49,120.33,120.37,2000.0,104.8779,104.8779,104.7386,104.7735,2000.0
2015-06-12 10:10:00,120.35,120.4,120.26,120.33,1500.0,104.756,104.7996,104.6777,104.7386,1500.0
2015-06-12 10:15:00,120.29,120.37,120.23,120.29,20819.0,104.7038,104.7735,104.6516,104.7038,20819.0
2015-06-12 10:20:00,120.35,120.44,120.24,120.38,8478.0,104.756,104.8344,104.6603,104.7822,8478.0
2015-06-12 10:25:00,120.36,120.41,120.25,120.29,9398.0,104.7648,104.8083,104.669,104.7038,9398.0
2015-06-12 10:30:00,120.28,120.35,120.21,120.26,7112.0,104.6951,104.756,104.6342,104.6777,7112.0
2015-06-12 10:35:00,120.27,120.4,120.22,120.4,3921.0,104.6864,104.7996,104.6429,104.7996,3921.0
2015-06-12 10:40:00,120.41,120.41,120.29,120.41,4562.0,104.8083,104.8083,104.7038,104.8083,4562.0
2015-06-12 10:45:00,120.44,120.49,120.36,120.39,4425.0,104.8344,104.8779,104.7648,104.7909,4425.0
2015-06-12 10:50:00,120.41,120.5,120.35,120.42,8944.0,104.8083,104.8866,104.756,104.817,8944.0
2015-06-12 10:55:00,120.4,120.42,120.22,120.24,3159.0,104.7996,104.817,104.6429,104.6603,3159.0
2015-06-12 11:00:00,120.22,120.37,120.18,120.35,6360.0,104.6429,104.7735,104.6081,104.756,6360.0
2015-06-12 11:05:00,120.35,120.35,120.23,120.33,2956.0,104.756,104.756,104.6516,104.7386,2956.0
2015-06-12 11:10:00,120.31,120.47,120.19,120.41,8207.0,104.7212,104.8605,104.6168,104.8083,8207.0
2015-06-12 11:15:00,120.41,120.44,120.29,120.33,5514.0,104.8083,104.8344,104.7038,104.7386,5514.0
2015-06-12 11:20:00,120.34,120.43,120.27,120.33,15385.0,104.7473,104.8257,104.6864,104.7386,15385.0
2015-06-12 11:25:00,120.29,120.39,120.29,120.31,4569.0,104.7038,104.7909,104.7038,104.7212,4569.0
2015-06-12 11:30:00,120.33,120.36,120.23,120.29,2306.0,104.7386,104.7648,104.6516,104.7038,2306.0
2015-06-12 11:35:00,120.3,120.35,120.22,120.34,3710.0,104.7125,104.756,104.6429,104.7473,3710.0
2015-06-12 11:40:00,120.35,120.4,120.3,120.36,5159.0,104.756,104.7996,104.7125,104.7648,5159.0
2015-06-12 11:45:00,120.34,120.34,120.24,120.33,2304.0,104.7473,104.7473,104.6603,104.7386,2304.0
2015-06-12 11:50:00,120.39,120.4,120.38,120.38,835.0,104.7909,104.7996,104.7822,104.7822,835.0
2015-06-12 11:55:00,120.4,120.41,120.27,120.38,2800.0,104.7996,104.8083,104.6864,104.7822,2800.0
2015-06-12 12:00:00,120.35,120.4,120.3,120.33,3200.0,104.756,104.7996,104.7125,104.7386,3200.0
2015-06-12 12:05:00,120.36,120.36,120.24,120.25,2800.0,104.7648,104.7648,104.6603,104.669,2800.0
2015-06-12 12:10:00,120.24,120.26,120.17,120.18,2221.0,104.6603,104.6777,104.5994,104.6081,2221.0
2015-06-12 12:15:00,120.16,120.23,120.16,120.23,2300.0,104.5907,104.6516,104.5907,104.6516,2300.0
2015-06-12 12:20:00,120.23,120.36,120.21,120.36,4800.0,104.6516,104.7648,104.6342,104.7648,4800.0
2015-06-12 12:25:00,120.39,120.45,120.38,120.4,2900.0,104.7909,104.8431,104.7822,104.7996,2900.0
2015-06-12 12:30:00,120.39,120.39,120.33,120.33,800.0,104.7909,104.7909,104.7386,104.7386,800.0
2015-06-12 12:35:00,120.38,120.43,120.36,120.4,2287.0,104.7822,104.8257,104.7648,104.7996,2287.0
2015-06-12 12:40:00,120.44,120.44,120.32,120.41,3600.0,104.8344,104.8344,104.7299,104.8083,3600.0
2015-06-12 12:45:00,120.48,120.51,120.46,120.47,5525.0,104.8692,104.8953,104.8518,104.8605,5525.0
2015-06-12 12:50:00,120.47,120.47,120.34,120.34,3300.0,104.8605,104.8605,104.7473,104.7473,3300.0
2015-06-12 12:55:00,120.4,120.43,120.24,120.24,5839.0,104.7996,104.8257,104.6603,104.6603,5839.0
2015-06-12 13:00:00,120.26,120.4,120.26,120.38,2554.0,104.6777,104.7996,104.6777,104.7822,2554.0
2015-06-12 13:05:00,120.34,120.49,120.34,120.46,2001.0,104.7473,104.8779,104.7473,104.8518,2001.0
2015-06-12 13:10:00,120.48,120.52,120.47,120.47,3556.0,104.8692,104.904,104.8605,104.8605,3556.0
2015-06-12 13:15:00,120.46,120.54,120.41,120.54,3065.0,104.8518,104.9214,104.8083,104.9214,3065.0
2015-06-12 13:20:00,120.55,120.58,120.51,120.54,1900.0,104.9301,104.9562,104.8953,104.9214,1900.0
2015-06-12 13:25:00,120.55,120.59,120.52,120.56,3000.0,104.9301,104.965,104.904,104.9388,3000.0
2015-06-12 13:30:00,120.6,120.65,120.6,120.62,2500.0,104.9737,105.0172,104.9737,104.9911,2500.0
2015-06-12 13:35:00,120.61,120.62,120.54,120.54,6624.0,104.9824,104.9911,104.9214,104.9214,6624.0
2015-06-12 13:40:00,120.53,120.61,120.47,120.54,14762.0,104.9127,104.9824,104.8605,104.9214,14762.0
2015-06-12 13:45:00,120.55,120.59,120.52,120.52,2100.0,104.9301,104.965,104.904,104.904,2100.0
2015-06-12 13:50:00,120.51,120.55,120.49,120.55,5199.0,104.8953,104.9301,104.8779,104.9301,5199.0
2015-06-12 13:55:00,120.56,120.63,120.56,120.62,3706.0,104.9388,104.9998,104.9388,104.9911,3706.0
2015-06-12 14:00:00,120.66,120.66,120.57,120.59,3305.0,105.0259,105.0259,104.9475,104.965,3305.0
2015-06-12 14:05:00,120.57,120.58,120.5,120.51,6139.0,104.9475,104.9562,104.8866,104.8953,6139.0
2015-06-12 14:10:00,120.55,120.65,120.55,120.63,4000.0,104.9301,105.0172,104.9301,104.9998,4000.0
2015-06-12 14:15:00,120.61,120.61,120.57,120.57,2400.0,104.9824,104.9824,104.9475,104.9475,2400.0
2015-06-12 14:20:00,120.57,120.58,120.52,120.58,4246.0,104.9475,104.9562,104.904,104.9562,4246.0
2015-06-12 14:25:00,120.54,120.62,120.52,120.57,4506.0,104.9214,104.9911,104.904,104.9475,4506.0
2015-06-12 14:30:00,120.56,120.57,120.5,120.52,6990.0,104.9388,104.9475,104.8866,104.904,6990.0
2015-06-12 14:35:00,120.5,120.5,120.37,120.37,4317.0,104.8866,104.8866,104.7735,104.7735,4317.0
2015-06-12 14:40:00,120.35,120.43,120.32,120.43,6144.0,104.756,104.8257,104.7299,104.8257,6144.0
2015-06-12 14:45:00,120.45,120.47,120.43,120.43,4700.0,104.8431,104.8605,104.8257,104.8257,4700.0
2015-06-12 14:50:00,120.43,120.46,120.41,120.41,4602.0,104.8257,104.8518,104.8083,104.8083,4602.0
2015-06-12 14:55:00,120.4,120.43,120.31,120.33,5786.0,104.7996,104.8257,104.7212,104.7386,5786.0
2015-06-12 15:00:00,120.31,120.33,120.26,120.33,5402.0,104.7212,104.7386,104.6777,104.7386,5402.0
2015-06-12 15:05:00,120.33,120.39,120.31,120.39,4376.0,104.7386,104.7909,104.7212,104.7909,4376.0
2015-06-12 15:10:00,120.36,120.37,120.29,120.3,4653.0,104.7648,104.7735,104.7038,104.7125,4653.0
2015-06-12 15:15:00,120.31,120.31,120.26,120.28,5084.0,104.7212,104.7212,104.6777,104.6951,5084.0
2015-06-12 15:20:00,120.32,120.36,120.31,120.35,3200.0,104.7299,104.7648,104.7212,104.756,3200.0
2015-06-12 15:25:00,120.36,120.4,120.35,120.38,4440.0,104.7648,104.7996,104.756,104.7822,4440.0
2015-06-12 15:30:00,120.41,120.45,120.37,120.45,5209.0,104.8083,104.8431,104.7735,104.8431,5209.0
2015-06-12 15:35:00,120.45,120.47,120.43,120.46,9419.0,104.8431,104.8605,104.8257,104.8518,9419.0
2015-06-12 15:40:00,120.45,120.59,120.42,120.59,10244.0,104.8431,104.965,104.817,104.965,10244.0
2015-06-12 15:45:00,120.6,120.63,120.57,120.59,10347.0,104.9737,104.9998,104.9475,104.965,10347.0
2015-06-12 15:50:00,120.59,120.61,120.57,120.59,16238.0,104.965,104.9824,104.9475,104.965,16238.0
2015-06-12 15:55:00,120.6,120.61,120.5,120.5,25352.0,104.9737,104.9824,104.8866,104.8866,25352.0
2015-06-15 09:30:00,119.9,119.9,118.67,118.78,21219.0,104.3644,104.3644,103.2937,103.3895,21219.0
2015-06-15 09:35:00,118.91,118.97,118.18,118.26,51088.0,103.5026,103.5549,102.8672,102.9369,51088.0
2015-06-15 09:40:00,118.26,118.3,117.83,117.92,27377.0,102.9369,102.9717,102.5626,102.6409,27377.0
2015-06-15 09:45:00,118.01,118.09,117.68,117.89,26899.0,102.7192,102.7889,102.432,102.6148,26899.0
2015-06-15 09:50:00,117.91,118.09,117.83,118.01,10922.0,102.6322,102.7889,102.5626,102.7192,10922.0
2015-06-15 09:55:00,118.01,118.02,117.91,118.01,24475.0,102.7192,102.728,102.6322,102.7192,24475.0
2015-06-15 10:00:00,117.98,118.15,117.93,118.15,29346.0,102.6931,102.8411,102.6496,102.8411,29346.0
2015-06-15 10:05:00,118.17,118.76,118.17,118.39,25818.0,102.8585,103.3721,102.8585,103.05,25818.0
2015-06-15 10:10:00,118.37,118.5,118.31,118.35,14292.0,103.0326,103.1458,102.9804,103.0152,14292.0
2015-06-15 10:15:00,118.33,118.44,118.26,118.27,16408.0,102.9978,103.0935,102.9369,102.9456,16408.0
2015-06-15 10:20:00,118.26,118.26,118.13,118.13,30756.0,102.9369,102.9369,102.8237,102.8237,30756.0
2015-06-15 10:25:00,118.11,118.15,117.99,118.02,25120.0,102.8063,102.8411,102.7018,102.728,25120.0
2015-06-15 10:30:00,118.02,118.02,117.89,117.91,12906.0,102.728,102.728,102.6148,102.6322,12906.0
2015-06-15 10:35:00,117.94,118.0,117.85,117.9,39071.0,102.6583,102.7105,102.58,102.6235,39071.0
2015-06-15 10:40:00,117.9,117.95,117.74,117.77,23392.0,102.6235,102.667,102.4842,102.5103,23392.0
2015-06-15 10:45:00,117.78,117.79,117.5,117.5,27824.0,102.519,102.5278,102.2753,102.2753,27824.0
2015-06-15 10:50:00,117.52,117.55,117.41,117.46,21963.0,102.2927,102.3189,102.197,102.2405,21963.0
2015-06-15 10:55:00,117.46,117.5,117.41,117.48,32295.0,102.2405,102.2753,102.197,102.2579,32295.0
2015-06-15 11:00:00,117.5,117.9,117.46,117.65,30187.0,102.2753,102.6235,102.2405,102.4059,30187.0
2015-06-15 11:05:00,117.63,117.63,117.46,117.6,17039.0,102.3885,102.3885,102.2405,102.3624,17039.0
2015-06-15 11:10:00,117.61,117.68,117.39,117.49,31611.0,102.3711,102.432,102.1796,102.2666,31611.0
2015-06-15 11:15:00,117.48,117.69,117.4,117.69,21340.0,102.2579,102.4407,102.1883,102.4407,21340.0
2015-06-15 11:20:00,117.67,117.71,117.43,117.54,26761.0,102.4233,102.4581,102.2144,102.3101,26761.0
2015-06-15 11:25:00,117.54,117.54,117.35,117.4,27480.0,102.3101,102.3101,102.1448,102.1883,27480.0
2015-06-15 11:30:00,117.41,117.54,117.37,117.45,18836.0,102.197,102.3101,102.1622,102.2318,18836.0
2015-06-15 11:35:00,117.45,117.52,117.31,117.31,14157.0,102.2318,102.2927,102.1099,102.1099,14157.0
2015-06-15 11:40:00,117.31,117.37,117.12,117.17,16682.0,102.1099,102.1622,101.9446,101.9881,16682.0
2015-06-15 11:45:00,117.17,117.2,116.88,117.04,47211.0,101.9881,102.0142,101.7357,101.8749,47211.0
2015-06-15 11:50:00,117.07,117.33,117.07,117.19,68040.0,101.901,102.1274,101.901,102.0055,68040.0
2015-06-15 11:55:00,117.15,117.25,117.09,117.24,25349.0,101.9707,102.0577,101.9185,102.049,25349.0
2015-06-15 12:00:00,117.25,117.25,117.07,117.09,22609.0,102.0577,102.0577,101.901,101.9185,22609.0
2015-06-15 12:05:00,117.11,117.15,117.0,117.07,13838.0,101.9359,101.9707,101.8401,101.901,13838.0
2015-06-15 12:10:00,117.06,117.11,117.02,117.08,11632.0,101.8923,101.9359,101.8575,101.9097,11632.0
2015-06-15 12:15:00,117.09,117.17,117.02,117.13,14042.0,101.9185,101.9881,101.8575,101.9533,14042.0
2015-06-15 12:20:00,117.15,117.22,117.15,117.18,4723.0,101.9707,102.0316,101.9707,101.9968,4723.0
2015-06-15 12:25:00,117.18,117.25,117.1,117.22,29052.0,101.9968,102.0577,101.9272,102.0316,29052.0
2015-06-15 12:30:00,117.24,117.25,117.2,117.22,6760.0,102.049,102.0577,102.0142,102.0316,6760.0
2015-06-15 12:35:00,117.22,117.26,117.2,117.22,12111.0,102.0316,102.0664,102.0142,102.0316,12111.0
2015-06-15 12:40:00,117.22,117.55,117.21,117.5,25183.0,102.0316,102.3189,102.0229,102.2753,25183.0
2015-06-15 12:45:00,117.51,117.68,117.49,117.56,21248.0,102.284,102.432,102.2666,102.3276,21248.0
2015-06-15 12:50:00,117.57,117.63,117.5,117.62,12112.0,102.3363,102.3885,102.2753,102.3798,12112.0
2015-06-15 12:55:00,117.62,117.63,117.52,117.6,13148.0,102.3798,102.3885,102.2927,102.3624,13148.0
2015-06-15 13:00:00,117.6,117.62,117.41,117.49,24516.0,102.3624,102.3798,102.197,102.2666,24516.0
2015-06-15 13:05:00,117.47,117.48,117.35,117.35,8954.0,102.2492,102.2579,102.1448,102.1448,8954.0
2015-06-15 13:10:00,117.34,117.36,117.27,117.31,8182.0,102.1361,102.1535,102.0751,102.1099,8182.0
2015-06-15 13:15:00,117.32,117.47,117.32,117.41,13227.0,102.1187,102.2492,102.1187,102.197,13227.0
2015-06-15 13:20:00,117.43,117.47,117.37,117.46,14003.0,102.2144,102.2492,102.1622,102.2405,14003.0
2015-06-15 13:25:00,117.46,117.48,117.37,117.39,11908.0,102.2405,102.2579,102.1622,102.1796,11908.0
2015-06-15 13:30:00,117.41,117.41,117.2,117.23,10821.0,102.197,102.197,102.0142,102.0403,10821.0
2015-06-15 13:35:00,117.24,117.24,117.14,117.14,5551.0,102.049,102.049,101.962,101.962,5551.0
2015-06-15 13:40:00,117.14,117.14,116.95,117.0,13284.0,101.962,101.962,101.7966,101.8401,13284.0
2015-06-15 13:45:00,116.98,117.14,116.96,117.12,5900.0,101.8227,101.962,101.8053,101.9446,5900.0
2015-06-15 13:50:00,117.12,117.38,116.96,116.98,23548.0,101.9446,102.1709,101.8053,101.8227,23548.0
2015-06-15 13:55:00,116.99,117.07,116.94,117.02,11652.0,101.8314,101.901,101.7879,101.8575,11652.0
2015-06-15 14:00:00,117.03,117.03,116.91,116.99,10500.0,101.8662,101.8662,101.7618,101.8314,10500.0
2015-06-15 14:05:00,116.99,117.0,116.91,116.95,7370.0,101.8314,101.8401,101.7618,101.7966,7370.0
2015-06-15 14:10:00,116.95,116.96,116.84,116.95,33308.0,101.7966,101.8053,101.7008,101.7966,33308.0
2015-06-15 14:15:00,116.97,117.0,116.87,116.87,10675.0,101.814,101.8401,101.727,101.727,10675.0
2015-06-15 14:20:00,116.86,116.89,116.81,116.87,7322.0,101.7183,101.7444,101.6747,101.727,7322.0
2015-06-15 14:25:00,116.86,117.0,116.86,116.97,12831.0,101.7183,101.8401,101.7183,101.814,12831.0
2015-06-15 14:30:00,116.97,117.01,116.93,116.93,14938.0,101.814,101.8488,101.7792,101.7792,14938.0
2015-06-15 14:35:00,116.93,117.01,116.9,116.98,16164.0,101.7792,101.8488,101.7531,101.8227,16164.0
2015-06-15 14:40:00,116.99,117.02,116.96,117.01,20809.0,101.8314,101.8575,101.8053,101.8488,20809.0
2015-06-15 14:45:00,117.0,117.28,116.97,117.27,50503.0,101.8401,102.0838,101.814,102.0751,50503.0
2015-06-15 14:50:00,117.27,117.28,116.93,117.0,29347.0,102.0751,102.0838,101.7792,101.8401,29347.0
2015-06-15 14:55:00,116.99,117.01,116.9,116.96,11214.0,101.8314,101.8488,101.7531,101.8053,11214.0
2015-06-15 15:00:00,116.94,116.96,116.86,116.94,16073.0,101.7879,101.8053,101.7183,101.7879,16073.0
2015-06-15 15:05:00,116.94,116.94,116.82,116.91,15700.0,101.7879,101.7879,101.6834,101.7618,15700.0
2015-06-15 15:10:00,116.91,116.92,116.85,116.9,13269.0,101.7618,101.7705,101.7096,101.7531,13269.0
2015-06-15 15:15:00,116.9,116.9,116.59,116.6,36387.0,101.7531,101.7531,101.4832,101.4919,36387.0
2015-06-15 15:20:00,116.6,116.83,116.57,116.75,27901.0,101.4919,101.6921,101.4658,101.6225,27901.0
2015-06-15 15:25:00,116.75,116.92,116.75,116.91,28361.0,101.6225,101.7705,101.6225,101.7618,28361.0
2015-06-15 15:30:00,116.89,116.91,116.83,116.84,34411.0,101.7444,101.7618,101.6921,101.7008,34411.0
2015-06-15 15:35:00,116.85,116.9,116.77,116.83,60348.0,101.7096,101.7531,101.6399,101.6921,60348.0
2015-06-15 15:40:00,116.83,116.96,116.82,116.96,115789.0,101.6921,101.8053,101.6834,101.8053,115789.0
2015-06-15 15:45:00,116.97,117.19,116.93,117.18,61239.0,101.814,102.0055,101.7792,101.9968,61239.0
2015-06-15 15:50:00,117.17,117.33,117.15,117.33,77065.0,101.9881,102.1274,101.9707,102.1274,77065.0
2015-06-15 15:55:00,117.33,117.34,117.02,117.07,109619.0,102.1274,102.1361,101.8575,101.901,109619.0
2015-06-16 09:30:00,117.03,117.22,116.5,116.61,24719.0,101.8662,102.0316,101.4049,101.5006,24719.0
2015-06-16 09:35:00,116.59,116.99,116.41,116.83,24763.0,101.4832,101.8314,101.3266,101.6921,24763.0
2015-06-16 09:40:00,116.83,116.9,116.71,116.8,10837.0,101.6921,101.7531,101.5877,101.666,10837.0
2015-06-16 09:45:00,116.81,116.94,116.72,116.88,14694.0,101.6747,101.7879,101.5964,101.7357,14694.0
2015-06-16 09:50:00,116.88,117.12,116.87,117.08,14970.0,101.7357,101.9446,101.727,101.9097,14970.0
2015-06-16 09:55:00,117.09,117.44,117.05,117.44,25535.0,101.9185,102.2231,101.8836,102.2231,25535.0
2015-06-16 10:00:00,117.43,117.56,117.41,117.51,12233.0,102.2144,102.3276,102.197,102.284,12233.0
2015-06-16 10:05:00,117.5,117.56,117.23,117.23,12816.0,102.2753,102.3276,102.0403,102.0403,12816.0
2015-06-16 10:10:00,117.24,117.25,116.78,116.78,8725.0,102.049,102.0577,101.6486,101.6486,8725.0
2015-06-16 10:15:00,116.78,116.96,116.75,116.96,15568.0,101.6486,101.8053,101.6225,101.8053,15568.0
2015-06-16 10:20:00,116.96,117.45,116.96,117.45,4418.0,101.8053,102.2318,101.8053,102.2318,4418.0
2015-06-16 10:25:00,117.44,117.45,117.31,117.44,23698.0,102.2231,102.2318,102.1099,102.2231,23698.0
2015-06-16 10:30:00,117.4,117.59,117.36,117.44,22946.0,102.1883,102.3537,102.1535,102.2231,22946.0
2015-06-16 10:35:00,117.45,117.51,117.38,117.45,12517.0,102.2318,102.284,102.1709,102.2318,12517.0
2015-06-16 10:40:00,117.45,117.48,117.42,117.45,22200.0,102.2318,102.2579,102.2057,102.2318,22200.0
2015-06-16 10:45:00,117.45,117.59,117.44,117.54,8434.0,102.2318,102.3537,102.2231,102.3101,8434.0
2015-06-16 10:50:00,117.54,117.57,117.43,117.53,6789.0,102.3101,102.3363,102.2144,102.3014,6789.0
2015-06-16 10:55:00,117.54,117.66,117.53,117.61,3900.0,102.3101,102.4146,102.3014,102.3711,3900.0
2015-06-16 11:00:00,117.58,117.73,117.55,117.64,8563.0,102.345,102.4755,102.3189,102.3972,8563.0
2015-06-16 11:05:00,117.6,117.8,117.59,117.75,11628.0,102.3624,102.5365,102.3537,102.4929,11628.0
2015-06-16 11:10:00,117.75,117.94,117.74,117.79,12548.0,102.4929,102.6583,102.4842,102.5278,12548.0
2015-06-16 11:15:00,117.83,117.91,117.73,117.77,11988.0,102.5626,102.6322,102.4755,102.5103,11988.0
2015-06-16 11:20:00,117.78,117.93,117.77,117.86,19808.0,102.519,102.6496,102.5103,102.5887,19808.0
2015-06-16 11:25:00,117.85,117.9,117.82,117.85,11180.0,102.58,102.6235,102.5539,102.58,11180.0
2015-06-16 11:30:00,117.82,117.92,117.79,117.86,6735.0,102.5539,102.6409,102.5278,102.5887,6735.0
2015-06-16 11:35:00,117.88,118.04,117.88,118.04,6576.0,102.6061,102.7454,102.6061,102.7454,6576.0
2015-06-16 11:40:00,118.03,118.08,118.02,118.08,5019.0,102.7367,102.7802,102.728,102.7802,5019.0
2015-06-16 11:45:00,118.09,118.1,118.0,118.0,21653.0,102.7889,102.7976,102.7105,102.7105,21653.0
2015-06-16 11:50:00,118.02,118.02,117.9,117.94,19941.0,102.728,102.728,102.6235,102.6583,19941.0
2015-06-16 11:55:00,117.91,117.92,117.85,117.92,4974.0,102.6322,102.6409,102.58,102.6409,4974.0
2015-06-16 12:00:00,117.92,117.94,117.88,117.91,4897.0,102.6409,102.6583,102.6061,102.6322,4897.0
2015-06-16 12:05:00,117.92,118.0,117.91,118.0,4036.0,102.6409,102.7105,102.6322,102.7105,4036.0
2015-06-16 12:10:00,117.98,118.06,117.97,118.0,3800.0,102.6931,102.7628,102.6844,102.7105,3800.0
2015-06-16 12:15:00,118.01,118.12,118.0,118.05,9219.0,102.7192,102.815,102.7105,102.7541,9219.0
2015-06-16 12:20:00,118.03,118.14,118.03,118.08,6216.0,102.7367,102.8324,102.7367,102.7802,6216.0
2015-06-16 12:25:00,118.05,118.08,117.96,118.02,5278.0,102.7541,102.7802,102.6757,102.728,5278.0
2015-06-16 12:30:00,118.03,118.2,118.02,118.16,10211.0,102.7367,102.8846,102.728,102.8498,10211.0
2015-06-16 12:35:00,118.16,118.21,118.12,118.13,11522.0,102.8498,102.8933,102.815,102.8237,11522.0
2015-06-16 12:40:00,118.15,118.16,118.1,118.15,6490.0,102.8411,102.8498,102.7976,102.8411,6490.0
2015-06-16 12:45:00,118.16,118.28,118.16,118.21,3916.0,102.8498,102.9543,102.8498,102.8933,3916.0
2015-06-16 12:50:00,118.2,118.32,118.16,118.24,4700.0,102.8846,102.9891,102.8498,102.9194,4700.0
2015-06-16 12:55:00,118.24,118.32,118.24,118.3,4858.0,102.9194,102.9891,102.9194,102.9717,4858.0
2015-06-16 13:00:00,118.31,118.35,118.3,118.3,3694.0,102.9804,103.0152,102.9717,102.9717,3694.0
2015-06-16 13:05:00,118.3,118.3,118.21,118.23,3138.0,102.9717,102.9717,102.8933,102.9107,3138.0
2015-06-16 13:10:00,118.22,118.27,118.16,118.27,4738.0,102.902,102.9456,102.8498,102.9456,4738.0
2015-06-16 13:15:00,118.29,118.29,118.23,118.24,3513.0,102.963,102.963,102.9107,102.9194,3513.0
2015-06-16 13:20:00,118.22,118.35,118.21,118.32,6600.0,102.902,103.0152,102.8933,102.9891,6600.0
2015-06-16 13:25:00,118.35,118.38,118.29,118.38,30300.0,103.0152,103.0413,102.963,103.0413,30300.0
2015-06-16 13:30:00,118.37,118.5,118.36,118.5,7534.0,103.0326,103.1458,103.0239,103.1458,7534.0
2015-06-16 13:35:00,118.5,118.51,118.46,118.47,4900.0,103.1458,103.1545,103.1109,103.1196,4900.0
2015-06-16 13:40:00,118.47,118.52,118.47,118.48,9011.0,103.1196,103.1632,103.1196,103.1283,9011.0
2015-06-16 13:45:00,118.49,118.51,118.47,118.49,4131.0,103.1371,103.1545,103.1196,103.1371,4131.0
2015-06-16 13:50:00,118.49,118.51,118.44,118.44,3699.0,103.1371,103.1545,103.0935,103.0935,3699.0
2015-06-16 13:55:00,118.44,118.49,118.43,118.49,2343.0,103.0935,103.1371,103.0848,103.1371,2343.0
2015-06-16 14:00:00,118.47,118.48,118.41,118.45,6941.0,103.1196,103.1283,103.0674,103.1022,6941.0
2015-06-16 14:05:00,118.46,118.51,118.46,118.48,5157.0,103.1109,103.1545,103.1109,103.1283,5157.0
2015-06-16 14:10:00,118.49,118.54,118.49,118.5,5441.0,103.1371,103.1806,103.1371,103.1458,5441.0
2015-06-16 14:15:00,118.5,118.51,118.46,118.49,4148.0,103.1458,103.1545,103.1109,103.1371,4148.0
2015-06-16 14:20:00,118.47,118.47,118.38,118.39,4503.0,103.1196,103.1196,103.0413,103.05,4503.0
2015-06-16 14:25:00,118.4,118.47,118.34,118.36,10127.0,103.0587,103.1196,103.0065,103.0239,10127.0
2015-06-16 14:30:00,118.36,118.43,118.3,118.3,11396.0,103.0239,103.0848,102.9717,102.9717,11396.0
2015-06-16 14:35:00,118.31,118.31,118.09,118.2,18105.0,102.9804,102.9804,102.7889,102.8846,18105.0
2015-06-16 14:40:00,118.21,118.23,118.07,118.1,6183.0,102.8933,102.9107,102.7715,102.7976,6183.0
2015-06-16 14:45:00,118.08,118.15,118.08,118.12,5679.0,102.7802,102.8411,102.7802,102.815,5679.0
2015-06-16 14:50:00,118.11,118.19,118.09,118.18,8012.0,102.8063,102.8759,102.7889,102.8672,8012.0
2015-06-16 14:55:00,118.17,118.2,118.11,118.11,5000.0,102.8585,102.8846,102.8063,102.8063,5000.0
2015-06-16 15:00:00,118.12,118.18,118.08,118.16,11258.0,102.815,102.8672,102.7802,102.8498,11258.0
2015-06-16 15:05:00,118.15,118.17,118.05,118.07,5545.0,102.8411,102.8585,102.7541,102.7715,5545.0
2015-06-16 15:10:00,118.04,118.08,117.93,117.94,12933.0,102.7454,102.7802,102.6496,102.6583,12933.0
2015-06-16 15:15:00,117.95,118.01,117.93,117.93,16749.0,102.667,102.7192,102.6496,102.6496,16749.0
2015-06-16 15:20:00,117.92,117.92,117.89,117.91,20081.0,102.6409,102.6409,102.6148,102.6322,20081.0
2015-06-16 15:25:00,117.91,117.92,117.87,117.91,23142.0,102.6322,102.6409,102.5974,102.6322,23142.0
2015-06-16 15:30:00,117.92,117.92,117.83,117.84,19582.0,102.6409,102.6409,102.5626,102.5713,19582.0
2015-06-16 15:35:00,117.84,117.9,117.83,117.87,16026.0,102.5713,102.6235,102.5626,102.5974,16026.0
2015-06-16 15:40:00,117.87,117.9,117.81,117.82,22874.0,102.5974,102.6235,102.5452,102.5539,22874.0
2015-06-16 15:45:00,117.83,117.9,117.76,117.76,36296.0,102.5626,102.6235,102.5016,102.5016,36296.0
2015-06-16 15:50:00,117.76,117.77,117.69,117.7,55644.0,102.5016,102.5103,102.4407,102.4494,55644.0
2015-06-16 15:55:00,117.7,117.78,117.5,117.75,71325.0,102.4494,102.519,102.2753,102.4929,71325.0
2015-06-17 09:30:00,118.23,118.56,118.17,118.52,14171.0,102.9107,103.198,102.8585,103.1632,14171.0
2015-06-17 09:35:00,118.56,118.56,118.41,118.56,14132.0,103.198,103.198,103.0674,103.198,14132.0
2015-06-17 09:40:00,118.6,118.72,118.54,118.64,18318.0,103.2328,103.3373,103.1806,103.2676,18318.0
2015-06-17 09:45:00,118.66,118.98,118.66,118.98,12671.0,103.285,103.5636,103.285,103.5636,12671.0
2015-06-17 09:50:00,118.98,119.01,118.72,118.72,13746.0,103.5636,103.5897,103.3373,103.3373,13746.0
2015-06-17 09:55:00,118.78,118.89,118.77,118.89,8175.0,103.3895,103.4852,103.3808,103.4852,8175.0
2015-06-17 10:00:00,118.89,119.04,118.87,118.99,10485.0,103.4852,103.6158,103.4678,103.5723,10485.0
2015-06-17 10:05:00,118.96,119.04,118.91,118.96,12332.0,103.5462,103.6158,103.5026,103.5462,12332.0
2015-06-17 10:10:00,118.95,119.02,118.93,119.02,34873.0,103.5374,103.5984,103.52,103.5984,34873.0
2015-06-17 10:15:00,119.0,119.14,118.95,119.08,27195.0,103.581,103.7028,103.5374,103.6506,27195.0
2015-06-17 10:20:00,119.1,119.34,119.1,119.29,9494.0,103.668,103.8769,103.668,103.8334,9494.0
2015-06-17 10:25:00,119.32,119.32,119.14,119.29,9320.0,103.8595,103.8595,103.7028,103.8334,9320.0
2015-06-17 10:30:00,119.31,119.36,119.25,119.33,9253.0,103.8508,103.8943,103.7986,103.8682,9253.0
2015-06-17 10:35:00,119.35,119.37,119.15,119.15,9843.0,103.8856,103.903,103.7115,103.7115,9843.0
2015-06-17 10:40:00,119.15,119.18,119.08,119.17,21314.0,103.7115,103.7376,103.6506,103.7289,21314.0
2015-06-17 10:45:00,119.18,119.18,118.95,118.97,23238.0,103.7376,103.7376,103.5374,103.5549,23238.0
2015-06-17 10:50:00,118.96,118.98,118.89,118.94,9900.0,103.5462,103.5636,103.4852,103.5287,9900.0
2015-06-17 10:55:00,118.95,119.37,118.92,119.36,24740.0,103.5374,103.903,103.5113,103.8943,24740.0
2015-06-17 11:00:00,119.35,119.39,119.12,119.12,9575.0,103.8856,103.9204,103.6854,103.6854,9575.0
2015-06-17 11:05:00,119.12,119.3,119.1,119.3,3561.0,103.6854,103.8421,103.668,103.8421,3561.0
2015-06-17 11:10:00,119.3,119.36,119.16,119.22,6009.0,103.8421,103.8943,103.7202,103.7725,6009.0
2015-06-17 11:15:00,119.2,119.37,119.19,119.26,6500.0,103.7551,103.903,103.7464,103.8073,6500.0
2015-06-17 11:20:00,119.22,119.26,119.17,119.24,6002.0,103.7725,103.8073,103.7289,103.7899,6002.0
2015-06-17 11:25:00,119.24,119.24,118.94,118.94,6375.0,103.7899,103.7899,103.5287,103.5287,6375.0
2015-06-17 11:30:00,118.87,119.02,118.83,118.87,6846.0,103.4678,103.5984,103.433,103.4678,6846.0
2015-06-17 11:35:00,118.9,118.9,118.78,118.82,7110.0,103.4939,103.4939,103.3895,103.4243,7110.0
2015-06-17 11:40:00,118.78,118.92,118.78,118.92,5001.0,103.3895,103.5113,103.3895,103.5113,5001.0
2015-06-17 11:45:00,118.92,118.94,118.82,118.9,9000.0,103.5113,103.5287,103.4243,103.4939,9000.0
2015-06-17 11:50:00,118.9,119.0,118.87,118.99,7600.0,103.4939,103.581,103.4678,103.5723,7600.0
2015-06-17 11:55:00,118.99,118.99,118.89,118.91,4900.0,103.5723,103.5723,103.4852,103.5026,4900.0
2015-06-17 12:00:00,118.89,118.98,118.85,118.98,23887.0,103.4852,103.5636,103.4504,103.5636,23887.0
2015-06-17 12:05:00,119.0,119.06,118.88,118.97,9667.0,103.581,103.6332,103.4765,103.5549,9667.0
2015-06-17 12:10:00,118.95,118.97,118.88,118.91,4500.0,103.5374,103.5549,103.4765,103.5026,4500.0
2015-06-17 12:15:00,118.93,118.93,118.8,118.84,3530.0,103.52,103.52,103.4069,103.4417,3530.0
2015-06-17 12:20:00,118.86,118.98,118.85,118.96,5729.0,103.4591,103.5636,103.4504,103.5462,5729.0
2015-06-17 12:25:00,118.96,119.06,118.96,119.01,6074.0,103.5462,103.6332,103.5462,103.5897,6074.0
2015-06-17 12:30:00,119.0,119.14,118.98,119.12,3400.0,103.581,103.7028,103.5636,103.6854,3400.0
2015-06-17 12:35:00,119.12,119.22,119.12,119.22,3351.0,103.6854,103.7725,103.6854,103.7725,3351.0
2015-06-17 12:40:00,119.23,119.25,119.14,119.15,7268.0,103.7812,103.7986,103.7028,103.7115,7268.0
2015-06-17 12:45:00,119.14,119.14,119.07,119.07,2415.0,103.7028,103.7028,103.6419,103.6419,2415.0
2015-06-17 12:50:00,119.05,119.05,118.91,118.97,5065.0,103.6245,103.6245,103.5026,103.5549,5065.0
2015-06-17 12:55:00,118.96,119.0,118.85,118.96,4749.0,103.5462,103.581,103.4504,103.5462,4749.0
2015-06-17 13:00:00,118.97,118.99,118.92,118.97,3601.0,103.5549,103.5723,103.5113,103.5549,3601.0
2015-06-17 13:05:00,118.98,118.98,118.8,118.86,7511.0,103.5636,103.5636,103.4069,103.4591,7511.0
2015-06-17 13:10:00,118.86,118.87,118.75,118.76,10116.0,103.4591,103.4678,103.3634,103.3721,10116.0
2015-06-17 13:15:00,118.74,118.83,118.74,118.78,5000.0,103.3547,103.433,103.3547,103.3895,5000.0
2015-06-17 13:20:00,118.74,118.77,118.68,118.7,8940.0,103.3547,103.3808,103.3024,103.3198,8940.0
2015-06-17 13:25:00,118.69,118.69,118.61,118.62,6087.0,103.3111,103.3111,103.2415,103.2502,6087.0
2015-06-17 13:30:00,118.6,118.72,118.6,118.69,8930.0,103.2328,103.3373,103.2328,103.3111,8930.0
2015-06-17 13:35:00,118.68,118.72,118.67,118.72,5312.0,103.3024,103.3373,103.2937,103.3373,5312.0
2015-06-17 13:40:00,118.72,118.74,118.66,118.68,7300.0,103.3373,103.3547,103.285,103.3024,7300.0
2015-06-17 13:45:00,118.69,118.81,118.68,118.76,8187.0,103.3111,103.4156,103.3024,103.3721,8187.0
2015-06-17 13:50:00,118.75,118.92,118.74,118.92,5517.0,103.3634,103.5113,103.3547,103.5113,5517.0
2015-06-17 13:55:00,118.95,119.09,118.95,119.08,8786.0,103.5374,103.6593,103.5374,103.6506,8786.0
2015-06-17 14:00:00,119.05,119.45,118.7,119.25,32610.0,103.6245,103.9727,103.3198,103.7986,32610.0
2015-06-17 14:05:00,119.23,119.32,119.17,119.27,21311.0,103.7812,103.8595,103.7289,103.816,21311.0
2015-06-17 14:10:00,119.22,119.3,119.16,119.23,15868.0,103.7725,103.8421,103.7202,103.7812,15868.0
2015-06-17 14:15:00,119.3,119.32,119.12,119.17,9017.0,103.8421,103.8595,103.6854,103.7289,9017.0
2015-06-17 14:20:00,119.17,119.17,118.87,118.89,6199.0,103.7289,103.7289,103.4678,103.4852,6199.0
2015-06-17 14:25:00,118.91,119.07,118.91,119.01,6941.0,103.5026,103.6419,103.5026,103.5897,6941.0
2015-06-17 14:30:00,118.96,119.18,118.94,119.06,8076.0,103.5462,103.7376,103.5287,103.6332,8076.0
2015-06-17 14:35:00,119.09,119.21,119.02,119.21,6076.0,103.6593,103.7638,103.5984,103.7638,6076.0
2015-06-17 14:40:00,119.25,119.4,119.24,119.25,24939.0,103.7986,103.9291,103.7899,103.7986,24939.0
2015-06-17 14:45:00,119.27,119.36,119.27,119.28,10151.0,103.816,103.8943,103.816,103.8247,10151.0
2015-06-17 14:50:00,119.28,119.43,119.28,119.42,6941.0,103.8247,103.9553,103.8247,103.9466,6941.0
2015-06-17 14:55:00,119.43,119.45,119.3,119.3,12590.0,103.9553,103.9727,103.8421,103.8421,12590.0
2015-06-17 15:00:00,119.32,119.33,119.17,119.21,14753.0,103.8595,103.8682,103.7289,103.7638,14753.0
2015-06-17 15:05:00,119.21,119.22,119.04,119.04,10300.0,103.7638,103.7725,103.6158,103.6158,10300.0
2015-06-17 15:10:00,119.03,119.15,119.03,119.14,10405.0,103.6071,103.7115,103.6071,103.7028,10405.0
2015-06-17 15:15:00,119.15,119.29,119.14,119.21,15686.0,103.7115,103.8334,103.7028,103.7638,15686.0
2015-06-17 15:20:00,119.2,119.32,119.18,119.26,14644.0,103.7551,103.8595,103.7376,103.8073,14644.0
2015-06-17 15:25:00,119.26,119.27,119.15,119.23,14515.0,103.8073,103.816,103.7115,103.7812,14515.0
2015-06-17 15:30:00,119.24,119.27,119.13,119.22,16863.0,103.7899,103.816,103.6941,103.7725,16863.0
2015-06-17 15:35:00,119.2,119.23,119.14,119.16,15779.0,103.7551,103.7812,103.7028,103.7202,15779.0
2015-06-17 15:40:00,119.15,119.16,119.06,119.06,13011.0,103.7115,103.7202,103.6332,103.6332,13011.0
2015-06-17 15:45:00,119.11,119.2,119.06,119.15,23811.0,103.6767,103.7551,103.6332,103.7115,23811.0
2015-06-17 15:50:00,119.16,119.21,119.14,119.16,26972.0,103.7202,103.7638,103.7028,103.7202,26972.0
2015-06-17 15:55:00,119.17,119.21,119.08,119.09,81908.0,103.7289,103.7638,103.6506,103.6593,81908.0
2015-06-18 09:30:00,120.32,120.48,119.38,119.38,47763.0,104.7299,104.8692,103.9117,103.9117,47763.0
2015-06-18 09:35:00,119.46,119.91,119.46,119.62,17613.0,103.9814,104.3731,103.9814,104.1206,17613.0
2015-06-18 09:40:00,119.57,119.76,119.46,119.7,21124.0,104.0771,104.2425,103.9814,104.1903,21124.0
2015-06-18 09:45:00,119.75,119.86,119.61,119.73,9360.0,104.2338,104.3295,104.1119,104.2164,9360.0
2015-06-18 09:50:00,119.76,120.02,119.76,119.89,11472.0,104.2425,104.4688,104.2425,104.3557,11472.0
2015-06-18 09:55:00,119.93,119.97,119.79,119.88,20302.0,104.3905,104.4253,104.2686,104.3469,20302.0
2015-06-18 10:00:00,119.89,120.05,119.88,119.95,14581.0,104.3557,104.4949,104.3469,104.4079,14581.0
2015-06-18 10:05:00,119.89,119.99,119.89,119.93,20664.0,104.3557,104.4427,104.3557,104.3905,20664.0
2015-06-18 10:10:00,119.94,120.03,119.85,119.87,12945.0,104.3992,104.4775,104.3208,104.3382,12945.0
2015-06-18 10:15:00,119.91,119.95,119.76,119.84,12908.0,104.3731,104.4079,104.2425,104.3121,12908.0
2015-06-18 10:20:00,119.86,119.87,119.74,119.8,23317.0,104.3295,104.3382,104.2251,104.2773,23317.0
2015-06-18 10:25:00,119.82,119.91,119.72,119.76,19025.0,104.2947,104.3731,104.2077,104.2425,19025.0
2015-06-18 10:30:00,119.78,119.89,119.75,119.82,9900.0,104.2599,104.3557,104.2338,104.2947,9900.0
2015-06-18 10:35:00,119.82,119.95,119.79,119.92,9312.0,104.2947,104.4079,104.2686,104.3818,9312.0
2015-06-18 10:40:00,119.91,119.97,119.81,119.93,13255.0,104.3731,104.4253,104.286,104.3905,13255.0
2015-06-18 10:45:00,119.96,120.01,119.86,119.93,20134.0,104.4166,104.4601,104.3295,104.3905,20134.0
2015-06-18 10:50:00,119.98,120.07,119.9,120.02,13600.0,104.434,104.5123,104.3644,104.4688,13600.0
2015-06-18 10:55:00,119.97,120.03,119.8,119.99,8620.0,104.4253,104.4775,104.2773,104.4427,8620.0
2015-06-18 11:00:00,119.94,120.06,119.94,120.04,10661.0,104.3992,104.5036,104.3992,104.4862,10661.0
2015-06-18 11:05:00,120.06,120.17,120.04,120.16,17468.0,104.5036,104.5994,104.4862,104.5907,17468.0
2015-06-18 11:10:00,120.13,120.19,120.06,120.16,11413.0,104.5646,104.6168,104.5036,104.5907,11413.0
2015-06-18 11:15:00,120.16,120.38,120.15,120.35,12659.0,104.5907,104.7822,104.582,104.756,12659.0
2015-06-18 11:20:00,120.34,120.38,120.23,120.26,11050.0,104.7473,104.7822,104.6516,104.6777,11050.0
2015-06-18 11:25:00,120.27,120.34,120.26,120.34,9794.0,104.6864,104.7473,104.6777,104.7473,9794.0
2015-06-18 11:30:00,120.39,120.51,120.39,120.44,8942.0,104.7909,104.8953,104.7909,104.8344,8942.0
2015-06-18 11:35:00,120.43,120.62,120.43,120.62,7966.0,104.8257,104.9911,104.8257,104.9911,7966.0
2015-06-18 11:40:00,120.6,120.68,120.6,120.62,4635.0,104.9737,105.0433,104.9737,104.9911,4635.0
2015-06-18 11:45:00,120.64,120.65,120.45,120.47,7398.0,105.0085,105.0172,104.8431,104.8605,7398.0
2015-06-18 11:50:00,120.48,120.48,120.33,120.34,8500.0,104.8692,104.8692,104.7386,104.7473,8500.0
2015-06-18 11:55:00,120.35,120.39,120.23,120.26,12600.0,104.756,104.7909,104.6516,104.6777,12600.0
2015-06-18 12:00:00,120.25,120.37,120.25,120.33,8663.0,104.669,104.7735,104.669,104.7386,8663.0
2015-06-18 12:05:00,120.32,120.33,120.14,120.19,12684.0,104.7299,104.7386,104.5733,104.6168,12684.0
2015-06-18 12:10:00,120.19,120.21,120.07,120.07,10227.0,104.6168,104.6342,104.5123,104.5123,10227.0
2015-06-18 12:15:00,120.09,120.12,120.01,120.02,10818.0,104.5297,104.5559,104.4601,104.4688,10818.0
2015-06-18 12:20:00,120.02,120.32,120.02,120.18,15331.0,104.4688,104.7299,104.4688,104.6081,15331.0
2015-06-18 12:25:00,120.15,120.15,120.0,120.06,17207.0,104.582,104.582,104.4514,104.5036,17207.0
2015-06-18 12:30:00,120.07,120.08,119.98,120.08,29744.0,104.5123,104.521,104.434,104.521,29744.0
2015-06-18 12:35:00,120.06,120.08,119.84,119.95,16508.0,104.5036,104.521,104.3121,104.4079,16508.0
2015-06-18 12:40:00,120.03,120.1,119.98,119.98,7038.0,104.4775,104.5384,104.434,104.434,7038.0
2015-06-18 12:45:00,120.0,120.08,119.93,119.93,12178.0,104.4514,104.521,104.3905,104.3905,12178.0
2015-06-18 12:50:00,119.93,120.03,119.88,119.92,10589.0,104.3905,104.4775,104.3469,104.3818,10589.0
2015-06-18 12:55:00,119.95,119.97,119.88,119.92,10050.0,104.4079,104.4253,104.3469,104.3818,10050.0
2015-06-18 13:00:00,119.93,120.06,119.92,120.03,11992.0,104.3905,104.5036,104.3818,104.4775,11992.0
2015-06-18 13:05:00,120.03,120.07,119.91,119.91,4800.0,104.4775,104.5123,104.3731,104.3731,4800.0
2015-06-18 13:10:00,119.88,120.04,119.88,119.97,3980.0,104.3469,104.4862,104.3469,104.4253,3980.0
2015-06-18 13:15:00,119.97,120.0,119.87,119.9,4371.0,104.4253,104.4514,104.3382,104.3644,4371.0
2015-06-18 13:20:00,119.92,119.92,119.82,119.86,2745.0,104.3818,104.3818,104.2947,104.3295,2745.0
2015-06-18 13:25:00,119.97,120.0,119.94,119.98,2928.0,104.4253,104.4514,104.3992,104.434,2928.0
2015-06-18 13:30:00,120.0,120.01,119.93,119.93,5887.0,104.4514,104.4601,104.3905,104.3905,5887.0
2015-06-18 13:35:00,119.97,119.98,119.92,119.98,8067.0,104.4253,104.434,104.3818,104.434,8067.0
2015-06-18 13:40:00,119.97,119.98,119.92,119.93,5995.0,104.4253,104.434,104.3818,104.3905,5995.0
2015-06-18 13:45:00,119.95,119.99,119.86,119.97,5490.0,104.4079,104.4427,104.3295,104.4253,5490.0
2015-06-18 13:50:00,119.97,119.98,119.84,119.84,5441.0,104.4253,104.434,104.3121,104.3121,5441.0
2015-06-18 13:55:00,119.83,119.94,119.83,119.92,5801.0,104.3034,104.3992,104.3034,104.3818,5801.0
2015-06-18 14:00:00,119.91,119.97,119.79,119.82,12527.0,104.3731,104.4253,104.2686,104.2947,12527.0
2015-06-18 14:05:00,119.84,119.85,119.8,119.82,8582.0,104.3121,104.3208,104.2773,104.2947,8582.0
2015-06-18 14:10:00,119.82,119.91,119.79,119.86,10373.0,104.2947,104.3731,104.2686,104.3295,10373.0
2015-06-18 14:15:00,119.86,119.95,119.86,119.94,10200.0,104.3295,104.4079,104.3295,104.3992,10200.0
2015-06-18 14:20:00,119.95,120.01,119.89,119.98,13047.0,104.4079,104.4601,104.3557,104.434,13047.0
2015-06-18 14:25:00,119.96,119.99,119.85,119.95,12600.0,104.4166,104.4427,104.3208,104.4079,12600.0
2015-06-18 14:30:00,119.97,120.27,119.96,120.25,15701.0,104.4253,104.6864,104.4166,104.669,15701.0
2015-06-18 14:35:00,120.25,120.33,120.25,120.33,20645.0,104.669,104.7386,104.669,104.7386,20645.0
2015-06-18 14:40:00,120.32,120.48,120.31,120.47,15280.0,104.7299,104.8692,104.7212,104.8605,15280.0
2015-06-18 14:45:00,120.48,120.64,120.48,120.61,19688.0,104.8692,105.0085,104.8692,104.9824,19688.0
2015-06-18 14:50:00,120.61,120.71,120.59,120.66,16949.0,104.9824,105.0694,104.965,105.0259,16949.0
2015-06-18 14:55:00,120.66,120.74,120.5,120.56,26625.0,105.0259,105.0955,104.8866,104.9388,26625.0
2015-06-18 15:00:00,120.56,120.6,120.49,120.49,11139.0,104.9388,104.9737,104.8779,104.8779,11139.0
2015-06-18 15:05:00,120.5,120.6,120.44,120.49,14725.0,104.8866,104.9737,104.8344,104.8779,14725.0
2015-06-18 15:10:00,120.5,120.55,120.48,120.51,7625.0,104.8866,104.9301,104.8692,104.8953,7625.0
2015-06-18 15:15:00,120.5,120.58,120.44,120.48,10779.0,104.8866,104.9562,104.8344,104.8692,10779.0
2015-06-18 15:20:00,120.48,120.59,120.48,120.5,16378.0,104.8692,104.965,104.8692,104.8866,16378.0
2015-06-18 15:25:00,120.5,120.62,120.49,120.55,17241.0,104.8866,104.9911,104.8779,104.9301,17241.0
2015-06-18 15:30:00,120.56,120.63,120.53,120.55,15677.0,104.9388,104.9998,104.9127,104.9301,15677.0
2015-06-18 15:35:00,120.55,120.57,120.42,120.44,12607.0,104.9301,104.9475,104.817,104.8344,12607.0
2015-06-18 15:40:00,120.43,120.47,120.38,120.44,13446.0,104.8257,104.8605,104.7822,104.8344,13446.0
2015-06-18 15:45:00,120.45,120.47,120.39,120.4,18578.0,104.8431,104.8605,104.7909,104.7996,18578.0
2015-06-18 15:50:00,120.41,120.42,120.17,120.18,26763.0,104.8083,104.817,104.5994,104.6081,26763.0
2015-06-18 15:55:00,120.19,120.39,120.19,120.26,67798.0,104.6168,104.7909,104.6168,104.6777,67798.0
2015-06-19 09:30:00,119.96,120.11,119.96,120.05,171120.0,104.4166,104.5471,104.4166,104.4949,171120.0
2015-06-19 09:35:00,120.11,120.11,119.7,119.72,6414.0,104.5471,104.5471,104.1903,104.2077,6414.0
2015-06-19 09:40:00,119.64,120.08,119.64,119.96,6993.0,104.138,104.521,104.138,104.4166,6993.0
2015-06-19 09:45:00,119.96,120.0,119.89,120.0,6939.0,104.4166,104.4514,104.3557,104.4514,6939.0
2015-06-19 09:50:00,119.9,119.97,119.73,119.84,15502.0,104.3644,104.4253,104.2164,104.3121,15502.0
2015-06-19 09:55:00,119.76,119.8,119.4,119.41,9756.0,104.2425,104.2773,103.9291,103.9378,9756.0
2015-06-19 10:00:00,119.43,119.49,119.16,119.16,10813.0,103.9553,104.0075,103.7202,103.7202,10813.0
2015-06-19 10:05:00,119.2,119.45,119.1,119.39,10661.0,103.7551,103.9727,103.668,103.9204,10661.0
2015-06-19 10:10:00,119.39,119.62,119.39,119.59,5090.0,103.9204,104.1206,103.9204,104.0945,5090.0
2015-06-19 10:15:00,119.53,119.57,119.4,119.53,5785.0,104.0423,104.0771,103.9291,104.0423,5785.0
2015-06-19 10:20:00,119.54,119.86,119.54,119.64,11405.0,104.051,104.3295,104.051,104.138,11405.0
2015-06-19 10:25:00,119.59,119.59,119.41,119.48,6830.0,104.0945,104.0945,103.9378,103.9988,6830.0
2015-06-19 10:30:00,119.5,119.5,119.4,119.42,4200.0,104.0162,104.0162,103.9291,103.9466,4200.0
2015-06-19 10:35:00,119.44,119.57,119.43,119.43,5581.0,103.964,104.0771,103.9553,103.9553,5581.0
2015-06-19 10:40:00,119.46,119.67,119.44,119.59,7167.0,103.9814,104.1642,103.964,104.0945,7167.0
2015-06-19 10:45:00,119.62,119.79,119.59,119.78,3514.0,104.1206,104.2686,104.0945,104.2599,3514.0
2015-06-19 10:50:00,119.82,119.84,119.76,119.77,4276.0,104.2947,104.3121,104.2425,104.2512,4276.0
2015-06-19 10:55:00,119.78,119.85,119.78,119.83,2700.0,104.2599,104.3208,104.2599,104.3034,2700.0
2015-06-19 11:00:00,119.84,119.85,119.69,119.73,6202.0,104.3121,104.3208,104.1816,104.2164,6202.0
2015-06-19 11:05:00,119.74,119.85,119.74,119.82,5299.0,104.2251,104.3208,104.2251,104.2947,5299.0
2015-06-19 11:10:00,119.83,119.85,119.78,119.84,5243.0,104.3034,104.3208,104.2599,104.3121,5243.0
2015-06-19 11:15:00,119.85,119.94,119.8,119.94,7480.0,104.3208,104.3992,104.2773,104.3992,7480.0
2015-06-19 11:20:00,119.92,119.94,119.84,119.92,5310.0,104.3818,104.3992,104.3121,104.3818,5310.0
2015-06-19 11:25:00,119.94,119.94,119.82,119.84,4541.0,104.3992,104.3992,104.2947,104.3121,4541.0
2015-06-19 11:30:00,119.84,119.93,119.84,119.93,6400.0,104.3121,104.3905,104.3121,104.3905,6400.0
2015-06-19 11:35:00,119.93,119.95,119.81,119.82,2600.0,104.3905,104.4079,104.286,104.2947,2600.0
2015-06-19 11:40:00,119.83,119.83,119.72,119.72,3604.0,104.3034,104.3034,104.2077,104.2077,3604.0
2015-06-19 11:45:00,119.72,119.73,119.59,119.63,4201.0,104.2077,104.2164,104.0945,104.1293,4201.0
2015-06-19 11:50:00,119.64,119.64,119.5,119.57,4801.0,104.138,104.138,104.0162,104.0771,4801.0
2015-06-19 11:55:00,119.6,119.62,119.59,119.62,1800.0,104.1032,104.1206,104.0945,104.1206,1800.0
2015-06-19 12:00:00,119.61,119.62,119.52,119.59,4285.0,104.1119,104.1206,104.0336,104.0945,4285.0
2015-06-19 12:05:00,119.59,119.71,119.59,119.65,6135.0,104.0945,104.199,104.0945,104.1467,6135.0
2015-06-19 12:10:00,119.61,119.62,119.56,119.58,1700.0,104.1119,104.1206,104.0684,104.0858,1700.0
2015-06-19 12:15:00,119.53,119.67,119.52,119.66,2700.0,104.0423,104.1642,104.0336,104.1555,2700.0
2015-06-19 12:20:00,119.64,119.66,119.56,119.62,3056.0,104.138,104.1555,104.0684,104.1206,3056.0
2015-06-19 12:25:00,119.63,119.68,119.59,119.59,2690.0,104.1293,104.1729,104.0945,104.0945,2690.0
2015-06-19 12:30:00,119.58,119.73,119.57,119.73,4419.0,104.0858,104.2164,104.0771,104.2164,4419.0
2015-06-19 12:35:00,119.73,119.76,119.68,119.73,2500.0,104.2164,104.2425,104.1729,104.2164,2500.0
2015-06-19 12:40:00,119.71,119.74,119.69,119.74,3100.0,104.199,104.2251,104.1816,104.2251,3100.0
2015-06-19 12:45:00,119.76,119.76,119.67,119.71,5697.0,104.2425,104.2425,104.1642,104.199,5697.0
2015-06-19 12:50:00,119.71,119.76,119.68,119.76,2193.0,104.199,104.2425,104.1729,104.2425,2193.0
2015-06-19 12:55:00,119.73,119.77,119.69,119.77,4237.0,104.2164,104.2512,104.1816,104.2512,4237.0
2015-06-19 13:00:00,119.75,119.8,119.73,119.8,5222.0,104.2338,104.2773,104.2164,104.2773,5222.0
2015-06-19 13:05:00,119.78,119.8,119.76,119.79,1686.0,104.2599,104.2773,104.2425,104.2686,1686.0
2015-06-19 13:10:00,119.76,119.87,119.76,119.82,4500.0,104.2425,104.3382,104.2425,104.2947,4500.0
2015-06-19 13:15:00,119.83,119.91,119.82,119.9,5513.0,104.3034,104.3731,104.2947,104.3644,5513.0
2015-06-19 13:20:00,119.89,119.9,119.84,119.88,2700.0,104.3557,104.3644,104.3121,104.3469,2700.0
2015-06-19 13:25:00,119.88,119.9,119.84,119.86,7478.0,104.3469,104.3644,104.3121,104.3295,7478.0
2015-06-19 13:30:00,119.84,119.86,119.8,119.85,12153.0,104.3121,104.3295,104.2773,104.3208,12153.0
2015-06-19 13:35:00,119.81,119.85,119.78,119.8,5178.0,104.286,104.3208,104.2599,104.2773,5178.0
2015-06-19 13:40:00,119.81,119.84,119.73,119.75,5812.0,104.286,104.3121,104.2164,104.2338,5812.0
2015-06-19 13:45:00,119.75,119.77,119.71,119.73,3700.0,104.2338,104.2512,104.199,104.2164,3700.0
2015-06-19 13:50:00,119.74,119.82,119.74,119.79,3900.0,104.2251,104.2947,104.2251,104.2686,3900.0
2015-06-19 13:55:00,119.82,119.84,119.81,119.82,2600.0,104.2947,104.3121,104.286,104.2947,2600.0
2015-06-19 14:00:00,119.81,119.87,119.79,119.85,8203.0,104.286,104.3382,104.2686,104.3208,8203.0
2015-06-19 14:05:00,119.86,119.89,119.71,119.79,6938.0,104.3295,104.3557,104.199,104.2686,6938.0
2015-06-19 14:10:00,119.76,119.82,119.76,119.82,15001.0,104.2425,104.2947,104.2425,104.2947,15001.0
2015-06-19 14:15:00,119.82,119.87,119.8,119.85,56552.0,104.2947,104.3382,104.2773,104.3208,56552.0
2015-06-19 14:20:00,119.87,119.87,119.78,119.81,8008.0,104.3382,104.3382,104.2599,104.286,8008.0
2015-06-19 14:25:00,119.83,119.89,119.79,119.86,7700.0,104.3034,104.3557,104.2686,104.3295,7700.0
2015-06-19 14:30:00,119.87,119.9,119.83,119.86,8800.0,104.3382,104.3644,104.3034,104.3295,8800.0
2015-06-19 14:35:00,119.86,119.96,119.84,119.9,5500.0,104.3295,104.4166,104.3121,104.3644,5500.0
2015-06-19 14:40:00,119.9,120.02,119.88,120.01,11704.0,104.3644,104.4688,104.3469,104.4601,11704.0
2015-06-19 14:45:00,119.98,119.98,119.88,119.93,6000.0,104.434,104.434,104.3469,104.3905,6000.0
2015-06-19 14:50:00,119.93,119.94,119.83,119.86,5097.0,104.3905,104.3992,104.3034,104.3295,5097.0
2015-06-19 14:55:00,119.87,119.97,119.86,119.94,12390.0,104.3382,104.4253,104.3295,104.3992,12390.0
2015-06-19 15:00:00,119.94,119.95,119.87,119.93,15145.0,104.3992,104.4079,104.3382,104.3905,15145.0
2015-06-19 15:05:00,119.89,119.93,119.82,119.9,10959.0,104.3557,104.3905,104.2947,104.3644,10959.0
2015-06-19 15:10:00,119.89,119.91,119.76,119.81,18960.0,104.3557,104.3731,104.2425,104.286,18960.0
2015-06-19 15:15:00,119.79,119.81,119.66,119.69,5781.0,104.2686,104.286,104.1555,104.1816,5781.0
2015-06-19 15:20:00,119.71,119.71,119.61,119.63,5855.0,104.199,104.199,104.1119,104.1293,5855.0
2015-06-19 15:25:00,119.61,119.64,119.51,119.52,6722.0,104.1119,104.138,104.0249,104.0336,6722.0
2015-06-19 15:30:00,119.52,119.63,119.48,119.62,11241.0,104.0336,104.1293,103.9988,104.1206,11241.0
2015-06-19 15:35:00,119.63,119.72,119.58,119.71,13108.0,104.1293,104.2077,104.0858,104.199,13108.0
2015-06-19 15:40:00,119.71,119.75,119.65,119.65,14628.0,104.199,104.2338,104.1467,104.1467,14628.0
2015-06-19 15:45:00,119.61,119.68,119.54,119.64,27500.0,104.1119,104.1729,104.051,104.138,27500.0
2015-06-19 15:50:00,119.66,119.69,119.6,119.6,20021.0,104.1555,104.1816,104.1032,104.1032,20021.0
2015-06-19 15:55:00,119.6,119.64,119.44,119.44,81935.0,104.1032,104.138,103.964,103.964,81935.0
2015-06-22 09:30:00,120.42,120.42,119.51,119.64,14160.0,104.817,104.817,104.0249,104.138,14160.0
2015-06-22 09:35:00,119.65,120.35,119.65,119.72,9255.0,104.1467,104.756,104.1467,104.2077,9255.0
2015-06-22 09:40:00,119.8,119.95,119.73,119.88,8501.0,104.2773,104.4079,104.2164,104.3469,8501.0
2015-06-22 09:45:00,119.9,120.0,119.85,119.94,8557.0,104.3644,104.4514,104.3208,104.3992,8557.0
2015-06-22 09:50:00,119.92,120.05,119.88,119.88,9593.0,104.3818,104.4949,104.3469,104.3469,9593.0
2015-06-22 09:55:00,119.9,119.95,119.81,119.81,6600.0,104.3644,104.4079,104.286,104.286,6600.0
2015-06-22 10:00:00,119.82,119.94,119.69,119.74,6505.0,104.2947,104.3992,104.1816,104.2251,6505.0
2015-06-22 10:05:00,119.78,119.98,119.78,119.95,4301.0,104.2599,104.434,104.2599,104.4079,4301.0
2015-06-22 10:10:00,119.95,120.0,119.8,119.83,7700.0,104.4079,104.4514,104.2773,104.3034,7700.0
2015-06-22 10:15:00,119.82,119.85,119.67,119.67,5352.0,104.2947,104.3208,104.1642,104.1642,5352.0
2015-06-22 10:20:00,119.67,119.84,119.64,119.77,10917.0,104.1642,104.3121,104.138,104.2512,10917.0
2015-06-22 10:25:00,119.77,119.95,119.77,119.78,7366.0,104.2512,104.4079,104.2512,104.2599,7366.0
2015-06-22 10:30:00,119.77,119.83,119.66,119.69,11376.0,104.2512,104.3034,104.1555,104.1816,11376.0
2015-06-22 10:35:00,119.72,119.8,119.53,119.57,12675.0,104.2077,104.2773,104.0423,104.0771,12675.0
2015-06-22 10:40:00,119.59,119.72,119.53,119.61,12535.0,104.0945,104.2077,104.0423,104.1119,12535.0
2015-06-22 10:45:00,119.58,119.69,119.52,119.69,17465.0,104.0858,104.1816,104.0336,104.1816,17465.0
2015-06-22 10:50:00,119.68,119.68,119.49,119.52,8089.0,104.1729,104.1729,104.0075,104.0336,8089.0
2015-06-22 10:55:00,119.51,119.64,119.5,119.58,7922.0,104.0249,104.138,104.0162,104.0858,7922.0
2015-06-22 11:00:00,119.57,119.6,119.49,119.56,6600.0,104.0771,104.1032,104.0075,104.0684,6600.0
2015-06-22 11:05:00,119.57,119.57,119.47,119.51,8476.0,104.0771,104.0771,103.9901,104.0249,8476.0
2015-06-22 11:10:00,119.51,119.62,119.47,119.59,10129.0,104.0249,104.1206,103.9901,104.0945,10129.0
2015-06-22 11:15:00,119.6,119.6,119.52,119.52,7637.0,104.1032,104.1032,104.0336,104.0336,7637.0
2015-06-22 11:20:00,119.51,119.51,119.47,119.49,9575.0,104.0249,104.0249,103.9901,104.0075,9575.0
2015-06-22 11:25:00,119.51,119.51,119.43,119.47,5798.0,104.0249,104.0249,103.9553,103.9901,5798.0
2015-06-22 11:30:00,119.48,119.64,119.47,119.58,9668.0,103.9988,104.138,103.9901,104.0858,9668.0
2015-06-22 11:35:00,119.59,119.66,119.59,119.6,5950.0,104.0945,104.1555,104.0945,104.1032,5950.0
2015-06-22 11:40:00,119.58,119.63,119.5,119.62,8734.0,104.0858,104.1293,104.0162,104.1206,8734.0
2015-06-22 11:45:00,119.65,119.69,119.65,119.66,8406.0,104.1467,104.1816,104.1467,104.1555,8406.0
2015-06-22 11:50:00,119.65,119.71,119.64,119.71,21411.0,104.1467,104.199,104.138,104.199,21411.0
2015-06-22 11:55:00,119.71,119.71,119.63,119.64,14622.0,104.199,104.199,104.1293,104.138,14622.0
2015-06-22 12:00:00,119.65,119.73,119.62,119.68,19362.0,104.1467,104.2164,104.1206,104.1729,19362.0
2015-06-22 12:05:00,119.7,119.71,119.64,119.64,9199.0,104.1903,104.199,104.138,104.138,9199.0
2015-06-22 12:10:00,119.64,119.64,119.54,119.54,6264.0,104.138,104.138,104.051,104.051,6264.0
2015-06-22 12:15:00,119.55,119.56,119.52,119.52,3897.0,104.0597,104.0684,104.0336,104.0336,3897.0
2015-06-22 12:20:00,119.52,119.54,119.44,119.45,4095.0,104.0336,104.051,103.964,103.9727,4095.0
2015-06-22 12:25:00,119.39,119.39,119.28,119.29,3754.0,103.9204,103.9204,103.8247,103.8334,3754.0
2015-06-22 12:30:00,119.31,119.45,119.31,119.45,8128.0,103.8508,103.9727,103.8508,103.9727,8128.0
2015-06-22 12:35:00,119.46,119.6,119.42,119.6,11316.0,103.9814,104.1032,103.9466,104.1032,11316.0
2015-06-22 12:40:00,119.63,119.63,119.6,119.62,4999.0,104.1293,104.1293,104.1032,104.1206,4999.0
2015-06-22 12:45:00,119.62,119.62,119.56,119.56,9274.0,104.1206,104.1206,104.0684,104.0684,9274.0
2015-06-22 12:50:00,119.55,119.62,119.55,119.61,4340.0,104.0597,104.1206,104.0597,104.1119,4340.0
2015-06-22 12:55:00,119.63,119.72,119.63,119.71,4515.0,104.1293,104.2077,104.1293,104.199,4515.0
2015-06-22 13:00:00,119.71,119.74,119.68,119.71,5600.0,104.199,104.2251,104.1729,104.199,5600.0
2015-06-22 13:05:00,119.71,119.73,119.66,119.7,9244.0,104.199,104.2164,104.1555,104.1903,9244.0
2015-06-22 13:10:00,119.7,119.73,119.65,119.66,5567.0,104.1903,104.2164,104.1467,104.1555,5567.0
2015-06-22 13:15:00,119.66,119.68,119.63,119.65,3100.0,104.1555,104.1729,104.1293,104.1467,3100.0
2015-06-22 13:20:00,119.65,119.76,119.65,119.71,5596.0,104.1467,104.2425,104.1467,104.199,5596.0
2015-06-22 13:25:00,119.7,119.75,119.7,119.71,4795.0,104.1903,104.2338,104.1903,104.199,4795.0
2015-06-22 13:30:00,119.72,119.81,119.72,119.81,6328.0,104.2077,104.286,104.2077,104.286,6328.0
2015-06-22 13:35:00,119.83,119.84,119.75,119.8,5894.0,104.3034,104.3121,104.2338,104.2773,5894.0
2015-06-22 13:40:00,119.8,119.82,119.74,119.75,6223.0,104.2773,104.2947,104.2251,104.2338,6223.0
2015-06-22 13:45:00,119.75,119.85,119.73,119.84,9100.0,104.2338,104.3208,104.2164,104.3121,9100.0
2015-06-22 13:50:00,119.84,119.89,119.83,119.86,9800.0,104.3121,104.3557,104.3034,104.3295,9800.0
2015-06-22 13:55:00,119.85,119.86,119.74,119.77,22324.0,104.3208,104.3295,104.2251,104.2512,22324.0
2015-06-22 14:00:00,119.77,119.89,119.74,119.76,40650.0,104.2512,104.3557,104.2251,104.2425,40650.0
2015-06-22 14:05:00,119.75,119.82,119.75,119.79,14895.0,104.2338,104.2947,104.2338,104.2686,14895.0
2015-06-22 14:10:00,119.77,119.79,119.68,119.76,19272.0,104.2512,104.2686,104.1729,104.2425,19272.0
2015-06-22 14:15:00,119.77,119.82,119.73,119.77,17673.0,104.2512,104.2947,104.2164,104.2512,17673.0
2015-06-22 14:20:00,119.79,119.79,119.72,119.74,5027.0,104.2686,104.2686,104.2077,104.2251,5027.0
2015-06-22 14:25:00,119.73,119.73,119.69,119.71,3060.0,104.2164,104.2164,104.1816,104.199,3060.0
2015-06-22 14:30:00,119.69,119.8,119.69,119.78,8326.0,104.1816,104.2773,104.1816,104.2599,8326.0
2015-06-22 14:35:00,119.78,119.79,119.75,119.78,10037.0,104.2599,104.2686,104.2338,104.2599,10037.0
2015-06-22 14:40:00,119.78,119.78,119.74,119.74,14600.0,104.2599,104.2599,104.2251,104.2251,14600.0
2015-06-22 14:45:00,119.75,119.75,119.68,119.71,4206.0,104.2338,104.2338,104.1729,104.199,4206.0
2015-06-22 14:50:00,119.71,119.77,119.71,119.75,4713.0,104.199,104.2512,104.199,104.2338,4713.0
2015-06-22 14:55:00,119.72,119.77,119.67,119.68,10278.0,104.2077,104.2512,104.1642,104.1729,10278.0
2015-06-22 15:00:00,119.69,119.73,119.56,119.64,22617.0,104.1816,104.2164,104.0684,104.138,22617.0
2015-06-22 15:05:00,119.64,119.67,119.59,119.63,21286.0,104.138,104.1642,104.0945,104.1293,21286.0
2015-06-22 15:10:00,119.64,119.76,119.6,119.74,21843.0,104.138,104.2425,104.1032,104.2251,21843.0
2015-06-22 15:15:00,119.75,119.79,119.73,119.76,14125.0,104.2338,104.2686,104.2164,104.2425,14125.0
2015-06-22 15:20:00,119.76,119.78,119.72,119.76,11401.0,104.2425,104.2599,104.2077,104.2425,11401.0
2015-06-22 15:25:00,119.77,119.8,119.74,119.76,10995.0,104.2512,104.2773,104.2251,104.2425,10995.0
2015-06-22 15:30:00,119.76,119.76,119.72,119.74,7282.0,104.2425,104.2425,104.2077,104.2251,7282.0
2015-06-22 15:35:00,119.74,119.75,119.68,119.72,11270.0,104.2251,104.2338,104.1729,104.2077,11270.0
2015-06-22 15:40:00,119.74,119.8,119.73,119.78,24951.0,104.2251,104.2773,104.2164,104.2599,24951.0
2015-06-22 15:45:00,119.78,119.8,119.71,119.77,17769.0,104.2599,104.2773,104.199,104.2512,17769.0
2015-06-22 15:50:00,119.75,119.76,119.65,119.65,19743.0,104.2338,104.2425,104.1467,104.1467,19743.0
2015-06-22 15:55:00,119.65,119.65,119.4,119.52,80525.0,104.1467,104.1467,103.9291,104.0336,80525.0
2015-06-23 09:30:00,120.17,120.17,119.58,119.62,27750.0,104.5994,104.5994,104.0858,104.1206,27750.0
2015-06-23 09:35:00,119.67,119.9,119.57,119.71,12241.0,104.1642,104.3644,104.0771,104.199,12241.0
2015-06-23 09:40:00,119.62,119.81,119.47,119.52,10484.0,104.1206,104.286,103.9901,104.0336,10484.0
2015-06-23 09:45:00,119.61,119.68,119.32,119.39,16154.0,104.1119,104.1729,103.8595,103.9204,16154.0
2015-06-23 09:50:00,119.36,119.77,119.36,119.72,13050.0,103.8943,104.2512,103.8943,104.2077,13050.0
2015-06-23 09:55:00,119.75,119.78,119.71,119.76,9214.0,104.2338,104.2599,104.199,104.2425,9214.0
2015-06-23 10:00:00,119.74,120.22,119.74,119.93,22793.0,104.2251,104.6429,104.2251,104.3905,22793.0
2015-06-23 10:05:00,119.96,120.02,119.8,119.8,10666.0,104.4166,104.4688,104.2773,104.2773,10666.0
2015-06-23 10:10:00,119.82,119.82,119.76,119.8,10516.0,104.2947,104.2947,104.2425,104.2773,10516.0
2015-06-23 10:15:00,119.8,119.8,119.55,119.55,18397.0,104.2773,104.2773,104.0597,104.0597,18397.0
2015-06-23 10:20:00,119.61,119.73,119.6,119.71,3995.0,104.1119,104.2164,104.1032,104.199,3995.0
2015-06-23 10:25:00,119.71,119.71,119.4,119.41,13200.0,104.199,104.199,103.9291,103.9378,13200.0
2015-06-23 10:30:00,119.43,119.6,119.4,119.46,8514.0,103.9553,104.1032,103.9291,103.9814,8514.0
2015-06-23 10:35:00,119.47,119.6,119.33,119.45,10398.0,103.9901,104.1032,103.8682,103.9727,10398.0
2015-06-23 10:40:00,119.4,119.4,119.33,119.4,5262.0,103.9291,103.9291,103.8682,103.9291,5262.0
2015-06-23 10:45:00,119.41,119.6,119.39,119.42,14509.0,103.9378,104.1032,103.9204,103.9466,14509.0
2015-06-23 10:50:00,119.4,119.62,119.32,119.62,15600.0,103.9291,104.1206,103.8595,104.1206,15600.0
2015-06-23 10:55:00,119.56,119.64,119.53,119.62,4556.0,104.0684,104.138,104.0423,104.1206,4556.0
2015-06-23 11:00:00,119.61,119.71,119.6,119.71,4459.0,104.1119,104.199,104.1032,104.199,4459.0
2015-06-23 11:05:00,119.69,119.72,119.51,119.54,11647.0,104.1816,104.2077,104.0249,104.051,11647.0
2015-06-23 11:10:00,119.57,119.64,119.54,119.58,5229.0,104.0771,104.138,104.051,104.0858,5229.0
2015-06-23 11:15:00,119.57,119.66,119.52,119.6,12523.0,104.0771,104.1555,104.0336,104.1032,12523.0
2015-06-23 11:20:00,119.6,119.65,119.55,119.63,4999.0,104.1032,104.1467,104.0597,104.1293,4999.0
2015-06-23 11:25:00,119.64,119.66,119.44,119.51,3400.0,104.138,104.1555,103.964,104.0249,3400.0
2015-06-23 11:30:00,119.48,119.68,119.47,119.55,8457.0,103.9988,104.1729,103.9901,104.0597,8457.0
2015-06-23 11:35:00,119.56,119.66,119.47,119.47,3975.0,104.0684,104.1555,103.9901,103.9901,3975.0
2015-06-23 11:40:00,119.43,119.49,119.39,119.39,11436.0,103.9553,104.0075,103.9204,103.9204,11436.0
2015-06-23 11:45:00,119.46,119.65,119.44,119.65,7050.0,103.9814,104.1467,103.964,104.1467,7050.0
2015-06-23 11:50:00,119.68,119.69,119.59,119.64,11613.0,104.1729,104.1816,104.0945,104.138,11613.0
2015-06-23 11:55:00,119.63,119.63,119.55,119.57,5000.0,104.1293,104.1293,104.0597,104.0771,5000.0
2015-06-23 12:00:00,119.57,119.57,119.5,119.52,3800.0,104.0771,104.0771,104.0162,104.0336,3800.0
2015-06-23 12:05:00,119.51,119.52,119.42,119.52,4121.0,104.0249,104.0336,103.9466,104.0336,4121.0
2015-06-23 12:10:00,119.49,119.52,119.41,119.47,6200.0,104.0075,104.0336,103.9378,103.9901,6200.0
2015-06-23 12:15:00,119.49,119.6,119.49,119.55,3614.0,104.0075,104.1032,104.0075,104.0597,3614.0
2015-06-23 12:20:00,119.56,119.57,119.41,119.45,5300.0,104.0684,104.0771,103.9378,103.9727,5300.0
2015-06-23 12:25:00,119.46,119.56,119.43,119.44,5946.0,103.9814,104.0684,103.9553,103.964,5946.0
2015-06-23 12:30:00,119.45,119.52,119.42,119.43,3400.0,103.9727,104.0336,103.9466,103.9553,3400.0
2015-06-23 12:35:00,119.45,119.54,119.43,119.44,5955.0,103.9727,104.051,103.9553,103.964,5955.0
2015-06-23 12:40:00,119.43,119.5,119.41,119.41,3650.0,103.9553,104.0162,103.9378,103.9378,3650.0
2015-06-23 12:45:00,119.42,119.54,119.41,119.53,8317.0,103.9466,104.051,103.9378,104.0423,8317.0
2015-06-23 12:50:00,119.54,119.54,119.45,119.53,2300.0,104.051,104.051,103.9727,104.0423,2300.0
2015-06-23 12:55:00,119.49,119.55,119.48,119.54,6175.0,104.0075,104.0597,103.9988,104.051,6175.0
2015-06-23 13:00:00,119.49,119.54,119.48,119.51,2700.0,104.0075,104.051,103.9988,104.0249,2700.0
2015-06-23 13:05:00,119.49,119.53,119.43,119.52,7475.0,104.0075,104.0423,103.9553,104.0336,7475.0
2015-06-23 13:10:00,119.51,119.51,119.45,119.47,5850.0,104.0249,104.0249,103.9727,103.9901,5850.0
2015-06-23 13:15:00,119.48,119.6,119.48,119.59,3300.0,103.9988,104.1032,103.9988,104.0945,3300.0
2015-06-23 13:20:00,119.58,119.62,119.53,119.58,8522.0,104.0858,104.1206,104.0423,104.0858,8522.0
2015-06-23 13:25:00,119.6,119.61,119.52,119.52,6464.0,104.1032,104.1119,104.0336,104.0336,6464.0
2015-06-23 13:30:00,119.52,119.52,119.46,119.5,4025.0,104.0336,104.0336,103.9814,104.0162,4025.0
2015-06-23 13:35:00,119.53,119.56,119.5,119.51,4303.0,104.0423,104.0684,104.0162,104.0249,4303.0
2015-06-23 13:40:00,119.51,119.6,119.47,119.5,9024.0,104.0249,104.1032,103.9901,104.0162,9024.0
2015-06-23 13:45:00,119.5,119.54,119.46,119.47,5415.0,104.0162,104.051,103.9814,103.9901,5415.0
2015-06-23 13:50:00,119.48,119.51,119.44,119.46,7857.0,103.9988,104.0249,103.964,103.9814,7857.0
2015-06-23 13:55:00,119.5,119.51,119.46,119.48,4121.0,104.0162,104.0249,103.9814,103.9988,4121.0
2015-06-23 14:00:00,119.47,119.51,119.44,119.44,6231.0,103.9901,104.0249,103.964,103.964,6231.0
2015-06-23 14:05:00,119.45,119.52,119.45,119.52,7041.0,103.9727,104.0336,103.9727,104.0336,7041.0
2015-06-23 14:10:00,119.53,119.55,119.46,119.46,3019.0,104.0423,104.0597,103.9814,103.9814,3019.0
2015-06-23 14:15:00,119.48,119.59,119.47,119.59,6700.0,103.9988,104.0945,103.9901,104.0945,6700.0
2015-06-23 14:20:00,119.6,119.62,119.55,119.56,9080.0,104.1032,104.1206,104.0597,104.0684,9080.0
2015-06-23 14:25:00,119.57,119.61,119.53,119.57,4768.0,104.0771,104.1119,104.0423,104.0771,4768.0
2015-06-23 14:30:00,119.55,119.57,119.52,119.54,8147.0,104.0597,104.0771,104.0336,104.051,8147.0
2015-06-23 14:35:00,119.53,119.65,119.48,119.59,8622.0,104.0423,104.1467,103.9988,104.0945,8622.0
2015-06-23 14:40:00,119.58,119.62,119.53,119.56,7055.0,104.0858,104.1206,104.0423,104.0684,7055.0
2015-06-23 14:45:00,119.56,119.6,119.55,119.58,6211.0,104.0684,104.1032,104.0597,104.0858,6211.0
2015-06-23 14:50:00,119.61,119.61,119.5,119.53,11892.0,104.1119,104.1119,104.0162,104.0423,11892.0
2015-06-23 14:55:00,119.55,119.58,119.53,119.57,3365.0,104.0597,104.0858,104.0423,104.0771,3365.0
2015-06-23 15:00:00,119.56,119.62,119.54,119.57,10902.0,104.0684,104.1206,104.051,104.0771,10902.0
2015-06-23 15:05:00,119.56,119.56,119.48,119.48,7622.0,104.0684,104.0684,103.9988,103.9988,7622.0
2015-06-23 15:10:00,119.49,119.5,119.38,119.42,9040.0,104.0075,104.0162,103.9117,103.9466,9040.0
2015-06-23 15:15:00,119.41,119.5,119.41,119.47,11749.0,103.9378,104.0162,103.9378,103.9901,11749.0
2015-06-23 15:20:00,119.48,119.55,119.47,119.52,8252.0,103.9988,104.0597,103.9901,104.0336,8252.0
2015-06-23 15:25:00,119.52,119.55,119.43,119.45,16389.0,104.0336,104.0597,103.9553,103.9727,16389.0
2015-06-23 15:30:00,119.48,119.56,119.47,119.52,15538.0,103.9988,104.0684,103.9901,104.0336,15538.0
2015-06-23 15:35:00,119.53,119.56,119.47,119.5,27584.0,104.0423,104.0684,103.9901,104.0162,27584.0
2015-06-23 15:40:00,119.5,119.53,119.48,119.49,20019.0,104.0162,104.0423,103.9988,104.0075,20019.0
2015-06-23 15:45:00,119.52,119.55,119.47,119.49,27395.0,104.0336,104.0597,103.9901,104.0075,27395.0
2015-06-23 15:50:00,119.5,119.55,119.48,119.51,37945.0,104.0162,104.0597,103.9988,104.0249,37945.0
2015-06-23 15:55:00,119.5,119.52,119.38,119.41,64017.0,104.0162,104.0336,103.9117,103.9378,64017.0
2015-06-24 09:30:00,119.41,119.65,119.28,119.4,15208.0,103.9378,104.1467,103.8247,103.9291,15208.0
2015-06-24 09:35:00,119.44,119.71,119.22,119.37,26981.0,103.964,104.199,103.7725,103.903,26981.0
2015-06-24 09:40:00,119.45,119.55,119.38,119.43,18166.0,103.9727,104.0597,103.9117,103.9553,18166.0
2015-06-24 09:45:00,119.4,119.46,119.28,119.42,4728.0,103.9291,103.9814,103.8247,103.9466,4728.0
2015-06-24 09:50:00,119.42,119.48,119.25,119.44,7752.0,103.9466,103.9988,103.7986,103.964,7752.0
2015-06-24 09:55:00,119.44,119.44,118.81,118.94,33626.0,103.964,103.964,103.4156,103.5287,33626.0
2015-06-24 10:00:00,118.89,119.15,118.89,119.04,11050.0,103.4852,103.7115,103.4852,103.6158,11050.0
2015-06-24 10:05:00,119.0,119.08,118.93,119.08,8603.0,103.581,103.6506,103.52,103.6506,8603.0
2015-06-24 10:10:00,119.06,119.12,118.97,118.97,13290.0,103.6332,103.6854,103.5549,103.5549,13290.0
2015-06-24 10:15:00,118.96,118.99,118.88,118.91,10828.0,103.5462,103.5723,103.4765,103.5026,10828.0
2015-06-24 10:20:00,118.91,119.01,118.9,118.99,9900.0,103.5026,103.5897,103.4939,103.5723,9900.0
2015-06-24 10:25:00,118.99,119.05,118.9,118.98,21999.0,103.5723,103.6245,103.4939,103.5636,21999.0
2015-06-24 10:30:00,118.99,119.09,118.91,118.95,16654.0,103.5723,103.6593,103.5026,103.5374,16654.0
2015-06-24 10:35:00,118.92,118.97,118.88,118.9,30550.0,103.5113,103.5549,103.4765,103.4939,30550.0
2015-06-24 10:40:00,118.93,118.93,118.77,118.82,15491.0,103.52,103.52,103.3808,103.4243,15491.0
2015-06-24 10:45:00,118.81,118.85,118.71,118.71,12414.0,103.4156,103.4504,103.3285,103.3285,12414.0
2015-06-24 10:50:00,118.69,118.69,118.63,118.66,11219.0,103.3111,103.3111,103.2589,103.285,11219.0
2015-06-24 10:55:00,118.66,118.66,118.55,118.55,13460.0,103.285,103.285,103.1893,103.1893,13460.0
2015-06-24 11:00:00,118.55,118.58,118.42,118.44,18785.0,103.1893,103.2154,103.0761,103.0935,18785.0
2015-06-24 11:05:00,118.44,118.44,118.36,118.41,8970.0,103.0935,103.0935,103.0239,103.0674,8970.0
2015-06-24 11:10:00,118.42,118.59,118.39,118.56,9075.0,103.0761,103.2241,103.05,103.198,9075.0
2015-06-24 11:15:00,118.54,118.59,118.51,118.57,11278.0,103.1806,103.2241,103.1545,103.2067,11278.0
2015-06-24 11:20:00,118.57,118.59,118.44,118.44,7079.0,103.2067,103.2241,103.0935,103.0935,7079.0
2015-06-24 11:25:00,118.44,118.49,118.41,118.48,13310.0,103.0935,103.1371,103.0674,103.1283,13310.0
2015-06-24 11:30:00,118.49,118.6,118.49,118.56,7041.0,103.1371,103.2328,103.1371,103.198,7041.0
2015-06-24 11:35:00,118.58,118.67,118.58,118.59,8589.0,103.2154,103.2937,103.2154,103.2241,8589.0
2015-06-24 11:40:00,118.59,118.63,118.48,118.56,12782.0,103.2241,103.2589,103.1283,103.198,12782.0
2015-06-24 11:45:00,118.54,118.59,118.52,118.53,2800.0,103.1806,103.2241,103.1632,103.1719,2800.0
2015-06-24 11:50:00,118.52,118.55,118.45,118.45,13602.0,103.1632,103.1893,103.1022,103.1022,13602.0
2015-06-24 11:55:00,118.47,118.6,118.37,118.43,10261.0,103.1196,103.2328,103.0326,103.0848,10261.0
2015-06-24 12:00:00,118.42,118.52,118.42,118.43,8707.0,103.0761,103.1632,103.0761,103.0848,8707.0
2015-06-24 12:05:00,118.45,118.46,118.39,118.4,11763.0,103.1022,103.1109,103.05,103.0587,11763.0
2015-06-24 12:10:00,118.39,118.42,118.28,118.29,7554.0,103.05,103.0761,102.9543,102.963,7554.0
2015-06-24 12:15:00,118.27,118.3,118.25,118.3,10269.0,102.9456,102.9717,102.9281,102.9717,10269.0
2015-06-24 12:20:00,118.28,118.28,118.14,118.15,3192.0,102.9543,102.9543,102.8324,102.8411,3192.0
2015-06-24 12:25:00,118.15,118.21,118.15,118.2,9834.0,102.8411,102.8933,102.8411,102.8846,9834.0
2015-06-24 12:30:00,118.2,118.29,118.07,118.25,10440.0,102.8846,102.963,102.7715,102.9281,10440.0
2015-06-24 12:35:00,118.26,118.34,118.25,118.33,4200.0,102.9369,103.0065,102.9281,102.9978,4200.0
2015-06-24 12:40:00,118.31,118.34,118.31,118.32,3600.0,102.9804,103.0065,102.9804,102.9891,3600.0
2015-06-24 12:45:00,118.28,118.28,118.19,118.21,3900.0,102.9543,102.9543,102.8759,102.8933,3900.0
2015-06-24 12:50:00,118.21,118.21,118.1,118.1,7632.0,102.8933,102.8933,102.7976,102.7976,7632.0
2015-06-24 12:55:00,118.11,118.27,118.09,118.26,6364.0,102.8063,102.9456,102.7889,102.9369,6364.0
2015-06-24 13:00:00,118.25,118.26,118.08,118.08,5585.0,102.9281,102.9369,102.7802,102.7802,5585.0
2015-06-24 13:05:00,118.09,118.15,118.09,118.14,8147.0,102.7889,102.8411,102.7889,102.8324,8147.0
2015-06-24 13:10:00,118.14,118.23,118.12,118.2,5000.0,102.8324,102.9107,102.815,102.8846,5000.0
2015-06-24 13:15:00,118.18,118.19,118.0,118.0,5170.0,102.8672,102.8759,102.7105,102.7105,5170.0
2015-06-24 13:20:00,118.01,118.04,117.93,117.93,10753.0,102.7192,102.7454,102.6496,102.6496,10753.0
2015-06-24 13:25:00,117.92,117.93,117.78,117.78,20343.0,102.6409,102.6496,102.519,102.519,20343.0
2015-06-24 13:30:00,117.79,117.92,117.74,117.92,14978.0,102.5278,102.6409,102.4842,102.6409,14978.0
2015-06-24 13:35:00,117.9,117.99,117.89,117.99,7300.0,102.6235,102.7018,102.6148,102.7018,7300.0
2015-06-24 13:40:00,117.99,117.99,117.81,117.81,6800.0,102.7018,102.7018,102.5452,102.5452,6800.0
2015-06-24 13:45:00,117.83,117.95,117.8,117.95,5921.0,102.5626,102.667,102.5365,102.667,5921.0
2015-06-24 13:50:00,117.95,117.96,117.88,117.91,18211.0,102.667,102.6757,102.6061,102.6322,18211.0
2015-06-24 13:55:00,117.92,117.95,117.9,117.95,7481.0,102.6409,102.667,102.6235,102.667,7481.0
2015-06-24 14:00:00,117.94,118.14,117.94,118.14,13616.0,102.6583,102.8324,102.6583,102.8324,13616.0
2015-06-24 14:05:00,118.15,118.15,118.07,118.07,5404.0,102.8411,102.8411,102.7715,102.7715,5404.0
2015-06-24 14:10:00,118.06,118.08,118.01,118.08,4500.0,102.7628,102.7802,102.7192,102.7802,4500.0
2015-06-24 14:15:00,118.07,118.07,117.93,117.93,7051.0,102.7715,102.7715,102.6496,102.6496,7051.0
2015-06-24 14:20:00,117.93,117.95,117.86,117.88,7266.0,102.6496,102.667,102.5887,102.6061,7266.0
2015-06-24 14:25:00,117.89,117.89,117.82,117.84,9127.0,102.6148,102.6148,102.5539,102.5713,9127.0
2015-06-24 14:30:00,117.84,117.88,117.81,117.87,8742.0,102.5713,102.6061,102.5452,102.5974,8742.0
2015-06-24 14:35:00,117.87,117.91,117.81,117.89,8899.0,102.5974,102.6322,102.5452,102.6148,8899.0
2015-06-24 14:40:00,117.9,118.02,117.9,117.98,7855.0,102.6235,102.728,102.6235,102.6931,7855.0
2015-06-24 14:45:00,117.99,118.07,117.99,118.0,5855.0,102.7018,102.7715,102.7018,102.7105,5855.0
2015-06-24 14:50:00,118.0,118.12,117.98,118.07,5506.0,102.7105,102.815,102.6931,102.7715,5506.0
2015-06-24 14:55:00,118.06,118.07,118.0,118.0,3833.0,102.7628,102.7715,102.7105,102.7105,3833.0
2015-06-24 15:00:00,118.0,118.0,117.88,117.89,7573.0,102.7105,102.7105,102.6061,102.6148,7573.0
2015-06-24 15:05:00,117.89,117.94,117.87,117.89,12471.0,102.6148,102.6583,102.5974,102.6148,12471.0
2015-06-24 15:10:00,117.89,117.96,117.88,117.95,8919.0,102.6148,102.6757,102.6061,102.667,8919.0
2015-06-24 15:15:00,117.94,117.95,117.92,117.94,6165.0,102.6583,102.667,102.6409,102.6583,6165.0
2015-06-24 15:20:00,117.93,117.99,117.91,117.97,14960.0,102.6496,102.7018,102.6322,102.6844,14960.0
2015-06-24 15:25:00,117.97,118.06,117.97,117.99,9791.0,102.6844,102.7628,102.6844,102.7018,9791.0
2015-06-24 15:30:00,117.99,118.0,117.96,117.99,12648.0,102.7018,102.7105,102.6757,102.7018,12648.0
2015-06-24 15:35:00,117.99,118.02,117.84,117.85,18283.0,102.7018,102.728,102.5713,102.58,18283.0
2015-06-24 15:40:00,117.85,117.87,117.79,117.82,26526.0,102.58,102.5974,102.5278,102.5539,26526.0
2015-06-24 15:45:00,117.81,117.82,117.63,117.64,30383.0,102.5452,102.5539,102.3885,102.3972,30383.0
2015-06-24 15:50:00,117.63,117.83,117.63,117.83,21767.0,102.3885,102.5626,102.3885,102.5626,21767.0
2015-06-24 15:55:00,117.84,117.88,117.72,117.76,37848.0,102.5713,102.6061,102.4668,102.5016,37848.0
2015-06-25 09:30:00,118.18,118.18,117.65,117.77,11717.0,102.8672,102.8672,102.4059,102.5103,11717.0
2015-06-25 09:35:00,117.85,118.28,117.85,117.96,4662.0,102.58,102.9543,102.58,102.6757,4662.0
2015-06-25 09:40:00,117.91,118.17,117.84,118.15,2900.0,102.6322,102.8585,102.5713,102.8411,2900.0
2015-06-25 09:45:00,118.14,118.26,118.02,118.26,3650.0,102.8324,102.9369,102.728,102.9369,3650.0
2015-06-25 09:50:00,118.27,118.47,118.27,118.43,3507.0,102.9456,103.1196,102.9456,103.0848,3507.0
2015-06-25 09:55:00,118.39,118.42,118.35,118.39,2500.0,103.05,103.0761,103.0152,103.05,2500.0
2015-06-25 10:00:00,118.41,118.47,118.3,118.31,4100.0,103.0674,103.1196,102.9717,102.9804,4100.0
2015-06-25 10:05:00,118.27,118.41,118.24,118.41,13925.0,102.9456,103.0674,102.9194,103.0674,13925.0
2015-06-25 10:10:00,118.43,118.53,118.38,118.38,7198.0,103.0848,103.1719,103.0413,103.0413,7198.0
2015-06-25 10:15:00,118.39,118.41,118.21,118.41,4391.0,103.05,103.0674,102.8933,103.0674,4391.0
2015-06-25 10:20:00,118.42,118.42,118.27,118.29,11350.0,103.0761,103.0761,102.9456,102.963,11350.0
2015-06-25 10:25:00,118.29,118.36,118.2,118.36,9272.0,102.963,103.0239,102.8846,103.0239,9272.0
2015-06-25 10:30:00,118.36,118.42,118.36,118.38,6075.0,103.0239,103.0761,103.0239,103.0413,6075.0
2015-06-25 10:35:00,118.41,118.51,118.41,118.5,4100.0,103.0674,103.1545,103.0674,103.1458,4100.0
2015-06-25 10:40:00,118.5,118.53,118.45,118.5,8025.0,103.1458,103.1719,103.1022,103.1458,8025.0
2015-06-25 10:45:00,118.5,118.53,118.3,118.33,70328.0,103.1458,103.1719,102.9717,102.9978,70328.0
2015-06-25 10:50:00,118.34,118.46,118.29,118.35,29765.0,103.0065,103.1109,102.963,103.0152,29765.0
2015-06-25 10:55:00,118.39,118.4,118.2,118.31,21184.0,103.05,103.0587,102.8846,102.9804,21184.0
2015-06-25 11:00:00,118.29,118.47,118.29,118.41,31397.0,102.963,103.1196,102.963,103.0674,31397.0
2015-06-25 11:05:00,118.4,118.42,118.29,118.39,16500.0,103.0587,103.0761,102.963,103.05,16500.0
2015-06-25 11:10:00,118.4,118.64,118.4,118.45,16810.0,103.0587,103.2676,103.0587,103.1022,16810.0
2015-06-25 11:15:00,118.5,118.64,118.5,118.64,4100.0,103.1458,103.2676,103.1458,103.2676,4100.0
2015-06-25 11:20:00,118.62,118.64,118.49,118.51,15903.0,103.2502,103.2676,103.1371,103.1545,15903.0
2015-06-25 11:25:00,118.51,118.67,118.5,118.66,5588.0,103.1545,103.2937,103.1458,103.285,5588.0
2015-06-25 11:30:00,118.67,118.75,118.64,118.66,13557.0,103.2937,103.3634,103.2676,103.285,13557.0
2015-06-25 11:35:00,118.65,118.66,118.52,118.6,3743.0,103.2763,103.285,103.1632,103.2328,3743.0
2015-06-25 11:40:00,118.59,118.68,118.49,118.56,21841.0,103.2241,103.3024,103.1371,103.198,21841.0
2015-06-25 11:45:00,118.53,118.58,118.35,118.35,18005.0,103.1719,103.2154,103.0152,103.0152,18005.0
2015-06-25 11:50:00,118.42,118.46,118.37,118.37,2700.0,103.0761,103.1109,103.0326,103.0326,2700.0
2015-06-25 11:55:00,118.36,118.47,118.36,118.47,2300.0,103.0239,103.1196,103.0239,103.1196,2300.0
2015-06-25 12:00:00,118.44,118.56,118.42,118.42,13256.0,103.0935,103.198,103.0761,103.0761,13256.0
2015-06-25 12:05:00,118.4,118.56,118.4,118.53,14650.0,103.0587,103.198,103.0587,103.1719,14650.0
2015-06-25 12:10:00,118.53,118.61,118.42,118.52,13348.0,103.1719,103.2415,103.0761,103.1632,13348.0
2015-06-25 12:15:00,118.5,118.58,118.43,118.55,3715.0,103.1458,103.2154,103.0848,103.1893,3715.0
2015-06-25 12:20:00,118.59,118.59,118.48,118.56,3400.0,103.2241,103.2241,103.1283,103.198,3400.0
2015-06-25 12:25:00,118.49,118.51,118.43,118.51,1503.0,103.1371,103.1545,103.0848,103.1545,1503.0
2015-06-25 12:30:00,118.52,118.55,118.46,118.55,7303.0,103.1632,103.1893,103.1109,103.1893,7303.0
2015-06-25 12:35:00,118.52,118.53,118.45,118.51,5200.0,103.1632,103.1719,103.1022,103.1545,5200.0
2015-06-25 12:40:00,118.49,118.5,118.4,118.4,2000.0,103.1371,103.1458,103.0587,103.0587,2000.0
2015-06-25 12:45:00,118.39,118.48,118.39,118.48,3429.0,103.05,103.1283,103.05,103.1283,3429.0
2015-06-25 12:50:00,118.48,118.52,118.45,118.46,4300.0,103.1283,103.1632,103.1022,103.1109,4300.0
2015-06-25 12:55:00,118.5,118.5,118.41,118.47,2500.0,103.1458,103.1458,103.0674,103.1196,2500.0
2015-06-25 13:00:00,118.45,118.48,118.41,118.42,3495.0,103.1022,103.1283,103.0674,103.0761,3495.0
2015-06-25 13:05:00,118.43,118.48,118.32,118.39,4725.0,103.0848,103.1283,102.9891,103.05,4725.0
2015-06-25 13:10:00,118.37,118.39,118.25,118.34,8788.0,103.0326,103.05,102.9281,103.0065,8788.0
2015-06-25 13:15:00,118.33,118.4,118.32,118.4,2500.0,102.9978,103.0587,102.9891,103.0587,2500.0
2015-06-25 13:20:00,118.4,118.4,118.34,118.35,3300.0,103.0587,103.0587,103.0065,103.0152,3300.0
2015-06-25 13:25:00,118.34,118.4,118.34,118.37,2682.0,103.0065,103.0587,103.0065,103.0326,2682.0
2015-06-25 13:30:00,118.37,118.38,118.31,118.32,3404.0,103.0326,103.0413,102.9804,102.9891,3404.0
2015-06-25 13:35:00,118.32,118.45,118.32,118.43,6900.0,102.9891,103.1022,102.9891,103.0848,6900.0
2015-06-25 13:40:00,118.45,118.5,118.43,118.43,5310.0,103.1022,103.1458,103.0848,103.0848,5310.0
2015-06-25 13:45:00,118.46,118.53,118.45,118.5,7280.0,103.1109,103.1719,103.1022,103.1458,7280.0
2015-06-25 13:50:00,118.5,118.5,118.45,118.47,3100.0,103.1458,103.1458,103.1022,103.1196,3100.0
2015-06-25 13:55:00,118.46,118.51,118.45,118.5,7154.0,103.1109,103.1545,103.1022,103.1458,7154.0
2015-06-25 14:00:00,118.48,118.5,118.42,118.42,6161.0,103.1283,103.1458,103.0761,103.0761,6161.0
2015-06-25 14:05:00,118.42,118.45,118.38,118.43,4024.0,103.0761,103.1022,103.0413,103.0848,4024.0
2015-06-25 14:10:00,118.4,118.4,118.3,118.35,1800.0,103.0587,103.0587,102.9717,103.0152,1800.0
2015-06-25 14:15:00,118.32,118.37,118.29,118.29,7255.0,102.9891,103.0326,102.963,102.963,7255.0
2015-06-25 14:20:00,118.3,118.32,118.21,118.22,4539.0,102.9717,102.9891,102.8933,102.902,4539.0
2015-06-25 14:25:00,118.25,118.25,118.11,118.15,6244.0,102.9281,102.9281,102.8063,102.8411,6244.0
2015-06-25 14:30:00,118.14,118.17,118.1,118.17,5175.0,102.8324,102.8585,102.7976,102.8585,5175.0
2015-06-25 14:35:00,118.17,118.24,118.15,118.15,8672.0,102.8585,102.9194,102.8411,102.8411,8672.0
2015-06-25 14:40:00,118.18,118.18,118.11,118.15,8259.0,102.8672,102.8672,102.8063,102.8411,8259.0
2015-06-25 14:45:00,118.14,118.21,118.13,118.15,6900.0,102.8324,102.8933,102.8237,102.8411,6900.0
2015-06-25 14:50:00,118.13,118.16,118.1,118.16,6485.0,102.8237,102.8498,102.7976,102.8498,6485.0
2015-06-25 14:55:00,118.15,118.15,118.01,118.06,14390.0,102.8411,102.8411,102.7192,102.7628,14390.0
2015-06-25 15:00:00,118.06,118.11,118.03,118.1,15047.0,102.7628,102.8063,102.7367,102.7976,15047.0
2015-06-25 15:05:00,118.11,118.19,118.11,118.15,6326.0,102.8063,102.8759,102.8063,102.8411,6326.0
2015-06-25 15:10:00,118.13,118.13,118.04,118.05,7606.0,102.8237,102.8237,102.7454,102.7541,7606.0
2015-06-25 15:15:00,118.07,118.12,118.07,118.09,7926.0,102.7715,102.815,102.7715,102.7889,7926.0
2015-06-25 15:20:00,118.09,118.16,118.08,118.14,8600.0,102.7889,102.8498,102.7802,102.8324,8600.0
2015-06-25 15:25:00,118.14,118.17,118.13,118.15,6455.0,102.8324,102.8585,102.8237,102.8411,6455.0
2015-06-25 15:30:00,118.15,118.16,118.0,118.0,13937.0,102.8411,102.8498,102.7105,102.7105,13937.0
2015-06-25 15:35:00,118.0,118.03,117.83,117.9,18325.0,102.7105,102.7367,102.5626,102.6235,18325.0
2015-06-25 15:40:00,117.89,117.95,117.82,117.85,19334.0,102.6148,102.667,102.5539,102.58,19334.0
2015-06-25 15:45:00,117.86,117.89,117.79,117.83,31386.0,102.5887,102.6148,102.5278,102.5626,31386.0
2015-06-25 15:50:00,117.83,117.85,117.59,117.74,60315.0,102.5626,102.58,102.3537,102.4842,60315.0
2015-06-25 15:55:00,117.73,117.79,117.65,117.68,89837.0,102.4755,102.5278,102.4059,102.432,89837.0
2015-06-26 09:30:00,118.07,118.27,118.02,118.24,10698.0,102.7715,102.9456,102.728,102.9194,10698.0
2015-06-26 09:35:00,118.24,118.26,118.01,118.03,4481.0,102.9194,102.9369,102.7192,102.7367,4481.0
2015-06-26 09:40:00,118.02,118.04,117.79,118.03,5401.0,102.728,102.7454,102.5278,102.7367,5401.0
2015-06-26 09:45:00,118.06,118.09,117.9,118.0,11077.0,102.7628,102.7889,102.6235,102.7105,11077.0
2015-06-26 09:50:00,117.96,117.96,117.84,117.89,9337.0,102.6757,102.6757,102.5713,102.6148,9337.0
2015-06-26 09:55:00,117.88,117.94,117.87,117.9,15073.0,102.6061,102.6583,102.5974,102.6235,15073.0
2015-06-26 10:00:00,117.92,117.95,117.59,117.67,33864.0,102.6409,102.667,102.3537,102.4233,33864.0
2015-06-26 10:05:00,117.68,117.69,117.46,117.63,10435.0,102.432,102.4407,102.2405,102.3885,10435.0
2015-06-26 10:10:00,117.72,117.81,117.65,117.81,8744.0,102.4668,102.5452,102.4059,102.5452,8744.0
2015-06-26 10:15:00,117.83,117.9,117.6,117.6,10100.0,102.5626,102.6235,102.3624,102.3624,10100.0
2015-06-26 10:20:00,117.65,117.7,117.54,117.59,6340.0,102.4059,102.4494,102.3101,102.3537,6340.0
2015-06-26 10:25:00,117.61,117.9,117.58,117.87,6420.0,102.3711,102.6235,102.345,102.5974,6420.0
2015-06-26 10:30:00,117.87,117.9,117.67,117.71,12476.0,102.5974,102.6235,102.4233,102.4581,12476.0
2015-06-26 10:35:00,117.71,117.85,117.71,117.83,8444.0,102.4581,102.58,102.4581,102.5626,8444.0
2015-06-26 10:40:00,117.83,117.83,117.58,117.58,9880.0,102.5626,102.5626,102.345,102.345,9880.0
2015-06-26 10:45:00,117.6,117.65,117.51,117.52,9450.0,102.3624,102.4059,102.284,102.2927,9450.0
2015-06-26 10:50:00,117.56,117.59,117.5,117.58,4018.0,102.3276,102.3537,102.2753,102.345,4018.0
2015-06-26 10:55:00,117.59,117.64,117.28,117.32,11018.0,102.3537,102.3972,102.0838,102.1187,11018.0
2015-06-26 11:00:00,117.34,117.41,117.29,117.29,8720.0,102.1361,102.197,102.0925,102.0925,8720.0
2015-06-26 11:05:00,117.3,117.41,117.26,117.4,10139.0,102.1012,102.197,102.0664,102.1883,10139.0
2015-06-26 11:10:00,117.4,117.54,117.4,117.52,5900.0,102.1883,102.3101,102.1883,102.2927,5900.0
2015-06-26 11:15:00,117.53,117.57,117.46,117.46,7250.0,102.3014,102.3363,102.2405,102.2405,7250.0
2015-06-26 11:20:00,117.47,117.49,117.38,117.42,7335.0,102.2492,102.2666,102.1709,102.2057,7335.0
2015-06-26 11:25:00,117.43,117.45,117.37,117.37,6406.0,102.2144,102.2318,102.1622,102.1622,6406.0
2015-06-26 11:30:00,117.38,117.43,117.3,117.3,9200.0,102.1709,102.2144,102.1012,102.1012,9200.0
2015-06-26 11:35:00,117.28,117.29,117.23,117.24,9578.0,102.0838,102.0925,102.0403,102.049,9578.0
2015-06-26 11:40:00,117.24,117.28,117.15,117.18,12360.0,102.049,102.0838,101.9707,101.9968,12360.0
2015-06-26 11:45:00,117.16,117.21,117.14,117.21,4600.0,101.9794,102.0229,101.962,102.0229,4600.0
2015-06-26 11:50:00,117.21,117.24,117.06,117.07,12525.0,102.0229,102.049,101.8923,101.901,12525.0
2015-06-26 11:55:00,117.07,117.18,117.06,117.16,6868.0,101.901,101.9968,101.8923,101.9794,6868.0
2015-06-26 12:00:00,117.16,117.22,117.07,117.1,11507.0,101.9794,102.0316,101.901,101.9272,11507.0
2015-06-26 12:05:00,117.11,117.26,117.05,117.26,5955.0,101.9359,102.0664,101.8836,102.0664,5955.0
2015-06-26 12:10:00,117.26,117.37,117.25,117.25,7901.0,102.0664,102.1622,102.0577,102.0577,7901.0
2015-06-26 12:15:00,117.25,117.32,117.22,117.27,5655.0,102.0577,102.1187,102.0316,102.0751,5655.0
2015-06-26 12:20:00,117.29,117.3,117.2,117.22,1330.0,102.0925,102.1012,102.0142,102.0316,1330.0
2015-06-26 12:25:00,117.21,117.31,117.2,117.3,6401.0,102.0229,102.1099,102.0142,102.1012,6401.0
2015-06-26 12:30:00,117.29,117.29,117.09,117.09,4869.0,102.0925,102.0925,101.9185,101.9185,4869.0
2015-06-26 12:35:00,117.09,117.18,117.08,117.13,5200.0,101.9185,101.9968,101.9097,101.9533,5200.0
2015-06-26 12:40:00,117.13,117.17,117.04,117.07,9341.0,101.9533,101.9881,101.8749,101.901,9341.0
2015-06-26 12:45:00,117.1,117.12,117.08,117.08,4591.0,101.9272,101.9446,101.9097,101.9097,4591.0
2015-06-26 12:50:00,117.08,117.11,117.0,117.02,8495.0,101.9097,101.9359,101.8401,101.8575,8495.0
2015-06-26 12:55:00,117.0,117.03,116.91,116.97,8100.0,101.8401,101.8662,101.7618,101.814,8100.0
2015-06-26 13:00:00,116.97,117.13,116.9,117.1,7073.0,101.814,101.9533,101.7531,101.9272,7073.0
2015-06-26 13:05:00,117.08,117.11,116.99,117.02,5400.0,101.9097,101.9359,101.8314,101.8575,5400.0
2015-06-26 13:10:00,117.03,117.1,117.01,117.09,5950.0,101.8662,101.9272,101.8488,101.9185,5950.0
2015-06-26 13:15:00,117.09,117.21,117.09,117.1,8900.0,101.9185,102.0229,101.9185,101.9272,8900.0
2015-06-26 13:20:00,117.09,117.19,117.08,117.17,9932.0,101.9185,102.0055,101.9097,101.9881,9932.0
2015-06-26 13:25:00,117.15,117.32,117.13,117.3,61499.0,101.9707,102.1187,101.9533,102.1012,61499.0
2015-06-26 13:30:00,117.33,117.36,117.26,117.28,8100.0,102.1274,102.1535,102.0664,102.0838,8100.0
2015-06-26 13:35:00,117.29,117.4,117.28,117.4,8080.0,102.0925,102.1883,102.0838,102.1883,8080.0
2015-06-26 13:40:00,117.41,117.48,117.35,117.45,28070.0,102.197,102.2579,102.1448,102.2318,28070.0
2015-06-26 13:45:00,117.44,117.54,117.44,117.54,8274.0,102.2231,102.3101,102.2231,102.3101,8274.0
2015-06-26 13:50:00,117.55,117.61,117.53,117.61,9015.0,102.3189,102.3711,102.3014,102.3711,9015.0
2015-06-26 13:55:00,117.62,117.62,117.36,117.4,23191.0,102.3798,102.3798,102.1535,102.1883,23191.0
2015-06-26 14:00:00,117.39,117.51,117.39,117.5,4750.0,102.1796,102.284,102.1796,102.2753,4750.0
2015-06-26 14:05:00,117.52,117.52,117.41,117.44,5768.0,102.2927,102.2927,102.197,102.2231,5768.0
2015-06-26 14:10:00,117.42,117.42,117.32,117.33,4450.0,102.2057,102.2057,102.1187,102.1274,4450.0
2015-06-26 14:15:00,117.36,117.37,117.19,117.25,5800.0,102.1535,102.1622,102.0055,102.0577,5800.0
2015-06-26 14:20:00,117.24,117.34,117.23,117.34,3500.0,102.049,102.1361,102.0403,102.1361,3500.0
2015-06-26 14:25:00,117.31,117.32,117.21,117.28,10200.0,102.1099,102.1187,102.0229,102.0838,10200.0
2015-06-26 14:30:00,117.28,117.38,117.25,117.33,11710.0,102.0838,102.1709,102.0577,102.1274,11710.0
2015-06-26 14:35:00,117.34,117.43,117.29,117.43,5100.0,102.1361,102.2144,102.0925,102.2144,5100.0
2015-06-26 14:40:00,117.44,117.46,117.3,117.33,5400.0,102.2231,102.2405,102.1012,102.1274,5400.0
2015-06-26 14:45:00,117.3,117.31,117.21,117.25,7400.0,102.1012,102.1099,102.0229,102.0577,7400.0
2015-06-26 14:50:00,117.25,117.31,117.22,117.24,6378.0,102.0577,102.1099,102.0316,102.049,6378.0
2015-06-26 14:55:00,117.24,117.27,117.13,117.13,7798.0,102.049,102.0751,101.9533,101.9533,7798.0
2015-06-26 15:00:00,117.14,117.37,117.12,117.37,10422.0,101.962,102.1622,101.9446,102.1622,10422.0
2015-06-26 15:05:00,117.4,117.56,117.4,117.56,5200.0,102.1883,102.3276,102.1883,102.3276,5200.0
2015-06-26 15:10:00,117.56,117.58,117.46,117.46,5334.0,102.3276,102.345,102.2405,102.2405,5334.0
2015-06-26 15:15:00,117.45,117.52,117.45,117.51,8195.0,102.2318,102.2927,102.2318,102.284,8195.0
2015-06-26 15:20:00,117.51,117.56,117.44,117.52,11030.0,102.284,102.3276,102.2231,102.2927,11030.0
2015-06-26 15:25:00,117.52,117.54,117.49,117.52,9890.0,102.2927,102.3101,102.2666,102.2927,9890.0
2015-06-26 15:30:00,117.51,117.52,117.4,117.44,16354.0,102.284,102.2927,102.1883,102.2231,16354.0
2015-06-26 15:35:00,117.43,117.46,117.31,117.33,11654.0,102.2144,102.2405,102.1099,102.1274,11654.0
2015-06-26 15:40:00,117.34,117.37,117.28,117.3,16886.0,102.1361,102.1622,102.0838,102.1012,16886.0
2015-06-26 15:45:00,117.28,117.31,117.05,117.21,52218.0,102.0838,102.1099,101.8836,102.0229,52218.0
2015-06-26 15:50:00,117.21,117.26,117.16,117.22,43532.0,102.0229,102.0664,101.9794,102.0316,43532.0
2015-06-26 15:55:00,117.22,117.39,117.19,117.36,61558.0,102.0316,102.1796,102.0055,102.1535,61558.0
2015-06-29 09:30:00,116.63,117.05,116.42,116.42,25355.0,101.5181,101.8836,101.3353,101.3353,25355.0
2015-06-29 09:35:00,116.62,117.12,116.43,117.08,19010.0,101.5094,101.9446,101.344,101.9097,19010.0
2015-06-29 09:40:00,117.08,117.18,116.92,116.96,3741.0,101.9097,101.9968,101.7705,101.8053,3741.0
2015-06-29 09:45:00,117.05,117.21,116.95,117.07,4760.0,101.8836,102.0229,101.7966,101.901,4760.0
2015-06-29 09:50:00,117.1,117.18,117.04,117.1,3352.0,101.9272,101.9968,101.8749,101.9272,3352.0
2015-06-29 09:55:00,117.04,117.06,116.7,116.76,4204.0,101.8749,101.8923,101.579,101.6312,4204.0
2015-06-29 10:00:00,116.71,116.93,116.68,116.93,5899.0,101.5877,101.7792,101.5616,101.7792,5899.0
2015-06-29 10:05:00,116.91,117.03,116.84,116.84,12070.0,101.7618,101.8662,101.7008,101.7008,12070.0
2015-06-29 10:10:00,116.85,116.88,116.76,116.82,2066.0,101.7096,101.7357,101.6312,101.6834,2066.0
2015-06-29 10:15:00,116.81,116.97,116.74,116.81,8902.0,101.6747,101.814,101.6138,101.6747,8902.0
2015-06-29 10:20:00,116.77,116.84,116.68,116.78,3279.0,101.6399,101.7008,101.5616,101.6486,3279.0
2015-06-29 10:25:00,116.79,116.82,116.68,116.68,7577.0,101.6573,101.6834,101.5616,101.5616,7577.0
2015-06-29 10:30:00,116.66,116.69,116.54,116.65,4146.0,101.5442,101.5703,101.4397,101.5355,4146.0
2015-06-29 10:35:00,116.71,116.85,116.71,116.85,4228.0,101.5877,101.7096,101.5877,101.7096,4228.0
2015-06-29 10:40:00,116.86,116.92,116.86,116.92,4358.0,101.7183,101.7705,101.7183,101.7705,4358.0
2015-06-29 10:45:00,116.92,117.09,116.9,117.03,4747.0,101.7705,101.9185,101.7531,101.8662,4747.0
2015-06-29 10:50:00,117.0,117.0,116.95,116.96,2126.0,101.8401,101.8401,101.7966,101.8053,2126.0
2015-06-29 10:55:00,116.96,117.0,116.86,116.86,8508.0,101.8053,101.8401,101.7183,101.7183,8508.0
2015-06-29 11:00:00,116.84,116.93,116.74,116.74,3800.0,101.7008,101.7792,101.6138,101.6138,3800.0
2015-06-29 11:05:00,116.76,116.84,116.75,116.77,3304.0,101.6312,101.7008,101.6225,101.6399,3304.0
2015-06-29 11:10:00,116.8,116.8,116.67,116.71,4096.0,101.666,101.666,101.5529,101.5877,4096.0
2015-06-29 11:15:00,116.71,116.77,116.52,116.52,6097.0,101.5877,101.6399,101.4223,101.4223,6097.0
2015-06-29 11:20:00,116.51,116.55,116.34,116.55,15961.0,101.4136,101.4484,101.2656,101.4484,15961.0
2015-06-29 11:25:00,116.6,116.72,116.6,116.68,3200.0,101.4919,101.5964,101.4919,101.5616,3200.0
2015-06-29 11:30:00,116.69,116.71,116.61,116.7,5536.0,101.5703,101.5877,101.5006,101.579,5536.0
2015-06-29 11:35:00,116.71,116.76,116.61,116.65,7422.0,101.5877,101.6312,101.5006,101.5355,7422.0
2015-06-29 11:40:00,116.65,116.7,116.62,116.7,4747.0,101.5355,101.579,101.5094,101.579,4747.0
2015-06-29 11:45:00,116.68,116.8,116.65,116.77,5879.0,101.5616,101.666,101.5355,101.6399,5879.0
2015-06-29 11:50:00,116.77,116.83,116.7,116.7,10700.0,101.6399,101.6921,101.579,101.579,10700.0
2015-06-29 11:55:00,116.7,116.74,116.63,116.63,5905.0,101.579,101.6138,101.5181,101.5181,5905.0
2015-06-29 12:00:00,116.61,116.61,116.55,116.58,6648.0,101.5006,101.5006,101.4484,101.4745,6648.0
2015-06-29 12:05:00,116.56,116.61,116.54,116.59,4900.0,101.4571,101.5006,101.4397,101.4832,4900.0
2015-06-29 12:10:00,116.58,116.58,116.51,116.52,1887.0,101.4745,101.4745,101.4136,101.4223,1887.0
2015-06-29 12:15:00,116.52,116.54,116.33,116.33,4682.0,101.4223,101.4397,101.2569,101.2569,4682.0
2015-06-29 12:20:00,116.35,116.36,116.3,116.32,4742.0,101.2743,101.283,101.2308,101.2482,4742.0
2015-06-29 12:25:00,116.34,116.35,116.26,116.26,5374.0,101.2656,101.2743,101.196,101.196,5374.0
2015-06-29 12:30:00,116.27,116.27,116.12,116.12,9116.0,101.2047,101.2047,101.0741,101.0741,9116.0
2015-06-29 12:35:00,116.17,116.25,116.17,116.25,1583.0,101.1177,101.1873,101.1177,101.1873,1583.0
2015-06-29 12:40:00,116.24,116.27,116.22,116.25,1702.0,101.1786,101.2047,101.1612,101.1873,1702.0
2015-06-29 12:45:00,116.27,116.36,116.26,116.34,2600.0,101.2047,101.283,101.196,101.2656,2600.0
2015-06-29 12:50:00,116.31,116.37,116.24,116.36,2500.0,101.2395,101.2917,101.1786,101.283,2500.0
2015-06-29 12:55:00,116.31,116.34,116.26,116.34,1900.0,101.2395,101.2656,101.196,101.2656,1900.0
2015-06-29 13:00:00,116.32,116.32,116.19,116.19,4729.0,101.2482,101.2482,101.1351,101.1351,4729.0
2015-06-29 13:05:00,116.16,116.16,116.05,116.09,6108.0,101.109,101.109,101.0132,101.048,6108.0
2015-06-29 13:10:00,116.05,116.1,116.01,116.05,7065.0,101.0132,101.0567,100.9784,101.0132,7065.0
2015-06-29 13:15:00,116.06,116.21,116.06,116.21,7983.0,101.0219,101.1525,101.0219,101.1525,7983.0
2015-06-29 13:20:00,116.22,116.35,116.22,116.33,3200.0,101.1612,101.2743,101.1612,101.2569,3200.0
2015-06-29 13:25:00,116.33,116.35,116.27,116.32,15621.0,101.2569,101.2743,101.2047,101.2482,15621.0
2015-06-29 13:30:00,116.3,116.52,116.29,116.51,12651.0,101.2308,101.4223,101.2221,101.4136,12651.0
2015-06-29 13:35:00,116.5,116.56,116.49,116.51,6820.0,101.4049,101.4571,101.3962,101.4136,6820.0
2015-06-29 13:40:00,116.51,116.52,116.42,116.44,6771.0,101.4136,101.4223,101.3353,101.3527,6771.0
2015-06-29 13:45:00,116.47,116.56,116.46,116.52,4739.0,101.3788,101.4571,101.3701,101.4223,4739.0
2015-06-29 13:50:00,116.51,116.55,116.43,116.45,13220.0,101.4136,101.4484,101.344,101.3614,13220.0
2015-06-29 13:55:00,116.43,116.43,116.35,116.41,3162.0,101.344,101.344,101.2743,101.3266,3162.0
2015-06-29 14:00:00,116.41,116.41,116.35,116.37,4112.0,101.3266,101.3266,101.2743,101.2917,4112.0
2015-06-29 14:05:00,116.39,116.42,116.36,116.42,5435.0,101.3092,101.3353,101.283,101.3353,5435.0
2015-06-29 14:10:00,116.43,116.44,116.24,116.27,8206.0,101.344,101.3527,101.1786,101.2047,8206.0
2015-06-29 14:15:00,116.29,116.33,116.24,116.28,2413.0,101.2221,101.2569,101.1786,101.2134,2413.0
2015-06-29 14:20:00,116.29,116.29,116.17,116.22,4139.0,101.2221,101.2221,101.1177,101.1612,4139.0
2015-06-29 14:25:00,116.24,116.24,116.11,116.12,4041.0,101.1786,101.1786,101.0654,101.0741,4041.0
2015-06-29 14:30:00,116.1,116.1,116.0,116.0,7132.0,101.0567,101.0567,100.9697,100.9697,7132.0
2015-06-29 14:35:00,116.0,116.04,115.87,115.87,18331.0,100.9697,101.0045,100.8565,100.8565,18331.0
2015-06-29 14:40:00,115.93,116.0,115.9,116.0,3524.0,100.9088,100.9697,100.8826,100.9697,3524.0
2015-06-29 14:45:00,116.01,116.15,116.01,116.1,3574.0,100.9784,101.1003,100.9784,101.0567,3574.0
2015-06-29 14:50:00,116.09,116.09,116.0,116.04,3586.0,101.048,101.048,100.9697,101.0045,3586.0
2015-06-29 14:55:00,116.02,116.03,115.95,115.95,7282.0,100.9871,100.9958,100.9262,100.9262,7282.0
2015-06-29 15:00:00,115.96,116.01,115.94,115.94,5555.0,100.9349,100.9784,100.9175,100.9175,5555.0
2015-06-29 15:05:00,115.96,116.0,115.91,115.95,10664.0,100.9349,100.9697,100.8913,100.9262,10664.0
2015-06-29 15:10:00,115.94,116.09,115.93,115.94,10341.0,100.9175,101.048,100.9088,100.9175,10341.0
2015-06-29 15:15:00,115.93,115.97,115.89,115.96,11671.0,100.9088,100.9436,100.8739,100.9349,11671.0
2015-06-29 15:20:00,115.97,116.11,115.91,116.06,9410.0,100.9436,101.0654,100.8913,101.0219,9410.0
2015-06-29 15:25:00,116.05,116.05,115.85,115.87,12612.0,101.0132,101.0132,100.8391,100.8565,12612.0
2015-06-29 15:30:00,115.85,115.95,115.77,115.85,24785.0,100.8391,100.9262,100.7695,100.8391,24785.0
2015-06-29 15:35:00,115.85,115.87,115.65,115.68,19854.0,100.8391,100.8565,100.665,100.6911,19854.0
2015-06-29 15:40:00,115.68,115.7,115.63,115.65,16468.0,100.6911,100.7086,100.6476,100.665,16468.0
2015-06-29 15:45:00,115.63,115.9,115.53,115.9,44982.0,100.6476,100.8826,100.5606,100.8826,44982.0
2015-06-29 15:50:00,115.89,115.96,115.81,115.84,28126.0,100.8739,100.9349,100.8043,100.8304,28126.0
2015-06-29 15:55:00,115.84,115.88,115.54,115.61,56595.0,100.8304,100.8652,100.5693,100.6302,56595.0
2015-06-30 09:30:00,116.7,117.07,116.07,116.15,20895.0,101.579,101.901,101.0306,101.1003,20895.0
2015-06-30 09:35:00,116.1,116.35,116.1,116.15,16838.0,101.0567,101.2743,101.0567,101.1003,16838.0
2015-06-30 09:40:00,116.15,116.32,116.04,116.2,26949.0,101.1003,101.2482,101.0045,101.1438,26949.0
2015-06-30 09:45:00,116.15,116.33,115.88,115.94,16051.0,101.1003,101.2569,100.8652,100.9175,16051.0
2015-06-30 09:50:00,115.94,116.3,115.94,116.14,28654.0,100.9175,101.2308,100.9175,101.0915,28654.0
2015-06-30 09:55:00,116.17,116.24,116.0,116.07,15163.0,101.1177,101.1786,100.9697,101.0306,15163.0
2015-06-30 10:00:00,116.1,116.25,116.05,116.23,25548.0,101.0567,101.1873,101.0132,101.1699,25548.0
2015-06-30 10:05:00,116.25,116.41,116.22,116.3,10553.0,101.1873,101.3266,101.1612,101.2308,10553.0
2015-06-30 10:10:00,116.27,116.35,116.16,116.21,6552.0,101.2047,101.2743,101.109,101.1525,6552.0
2015-06-30 10:15:00,116.23,116.38,116.19,116.37,7986.0,101.1699,101.3004,101.1351,101.2917,7986.0
2015-06-30 10:20:00,116.32,116.41,116.3,116.36,13768.0,101.2482,101.3266,101.2308,101.283,13768.0
2015-06-30 10:25:00,116.37,116.56,116.35,116.51,14964.0,101.2917,101.4571,101.2743,101.4136,14964.0
2015-06-30 10:30:00,116.53,116.54,116.38,116.51,10685.0,101.431,101.4397,101.3004,101.4136,10685.0
2015-06-30 10:35:00,116.5,116.53,116.4,116.51,10499.0,101.4049,101.431,101.3179,101.4136,10499.0
2015-06-30 10:40:00,116.52,116.53,116.39,116.53,13356.0,101.4223,101.431,101.3092,101.431,13356.0
2015-06-30 10:45:00,116.55,116.65,116.37,116.47,10691.0,101.4484,101.5355,101.2917,101.3788,10691.0
2015-06-30 10:50:00,116.46,116.65,116.4,116.61,6462.0,101.3701,101.5355,101.3179,101.5006,6462.0
2015-06-30 10:55:00,116.61,116.88,116.58,116.82,10868.0,101.5006,101.7357,101.4745,101.6834,10868.0
2015-06-30 11:00:00,116.82,116.87,116.78,116.87,6054.0,101.6834,101.727,101.6486,101.727,6054.0
2015-06-30 11:05:00,116.87,116.99,116.77,116.8,11918.0,101.727,101.8314,101.6399,101.666,11918.0
2015-06-30 11:10:00,116.8,116.92,116.8,116.9,7953.0,101.666,101.7705,101.666,101.7531,7953.0
2015-06-30 11:15:00,116.9,117.03,116.9,116.92,13704.0,101.7531,101.8662,101.7531,101.7705,13704.0
2015-06-30 11:20:00,116.93,116.97,116.83,116.83,8272.0,101.7792,101.814,101.6921,101.6921,8272.0
2015-06-30 11:25:00,116.86,116.95,116.73,116.74,6682.0,101.7183,101.7966,101.6051,101.6138,6682.0
2015-06-30 11:30:00,116.76,116.8,116.51,116.52,6425.0,101.6312,101.666,101.4136,101.4223,6425.0
2015-06-30 11:35:00,116.55,116.68,116.5,116.63,4825.0,101.4484,101.5616,101.4049,101.5181,4825.0
2015-06-30 11:40:00,116.64,116.67,116.48,116.48,10387.0,101.5268,101.5529,101.3875,101.3875,10387.0
2015-06-30 11:45:00,116.47,116.54,116.46,116.53,7000.0,101.3788,101.4397,101.3701,101.431,7000.0
2015-06-30 11:50:00,116.52,116.54,116.38,116.46,9944.0,101.4223,101.4397,101.3004,101.3701,9944.0
2015-06-30 11:55:00,116.47,116.53,116.33,116.34,6514.0,101.3788,101.431,101.2569,101.2656,6514.0
2015-06-30 12:00:00,116.34,116.45,116.32,116.43,7583.0,101.2656,101.3614,101.2482,101.344,7583.0
2015-06-30 12:05:00,116.41,116.47,116.36,116.45,9890.0,101.3266,101.3788,101.283,101.3614,9890.0
2015-06-30 12:10:00,116.47,116.49,116.31,116.34,3900.0,101.3788,101.3962,101.2395,101.2656,3900.0
2015-06-30 12:15:00,116.32,116.33,116.25,116.28,6997.0,101.2482,101.2569,101.1873,101.2134,6997.0
2015-06-30 12:20:00,116.26,116.31,116.2,116.28,13996.0,101.196,101.2395,101.1438,101.2134,13996.0
2015-06-30 12:25:00,116.26,116.33,116.09,116.09,5880.0,101.196,101.2569,101.048,101.048,5880.0
2015-06-30 12:30:00,116.1,116.2,115.92,115.96,7263.0,101.0567,101.1438,100.9001,100.9349,7263.0
2015-06-30 12:35:00,115.97,116.22,115.95,116.22,5660.0,100.9436,101.1612,100.9262,101.1612,5660.0
2015-06-30 12:40:00,116.24,116.32,116.17,116.17,4668.0,101.1786,101.2482,101.1177,101.1177,4668.0
2015-06-30 12:45:00,116.19,116.27,116.17,116.22,5058.0,101.1351,101.2047,101.1177,101.1612,5058.0
2015-06-30 12:50:00,116.25,116.32,116.23,116.28,4928.0,101.1873,101.2482,101.1699,101.2134,4928.0
2015-06-30 12:55:00,116.29,116.36,116.18,116.28,4971.0,101.2221,101.283,101.1264,101.2134,4971.0
2015-06-30 13:00:00,116.24,116.46,116.23,116.44,4915.0,101.1786,101.3701,101.1699,101.3527,4915.0
2015-06-30 13:05:00,116.42,116.44,116.29,116.41,7401.0,101.3353,101.3527,101.2221,101.3266,7401.0
2015-06-30 13:10:00,116.41,116.45,116.33,116.39,4917.0,101.3266,101.3614,101.2569,101.3092,4917.0
2015-06-30 13:15:00,116.42,116.45,116.32,116.34,6476.0,101.3353,101.3614,101.2482,101.2656,6476.0
2015-06-30 13:20:00,116.38,116.46,116.34,116.42,5700.0,101.3004,101.3701,101.2656,101.3353,5700.0
2015-06-30 13:25:00,116.41,116.5,116.38,116.46,6645.0,101.3266,101.4049,101.3004,101.3701,6645.0
2015-06-30 13:30:00,116.45,116.51,116.38,116.47,8400.0,101.3614,101.4136,101.3004,101.3788,8400.0
2015-06-30 13:35:00,116.47,116.56,116.47,116.52,12841.0,101.3788,101.4571,101.3788,101.4223,12841.0
2015-06-30 13:40:00,116.55,116.55,116.46,116.46,7816.0,101.4484,101.4484,101.3701,101.3701,7816.0
2015-06-30 13:45:00,116.47,116.63,116.47,116.58,7691.0,101.3788,101.5181,101.3788,101.4745,7691.0
2015-06-30 13:50:00,116.59,116.81,116.59,116.8,9285.0,101.4832,101.6747,101.4832,101.666,9285.0
2015-06-30 13:55:00,116.84,116.84,116.75,116.75,8732.0,101.7008,101.7008,101.6225,101.6225,8732.0
2015-06-30 14:00:00,116.72,116.72,116.59,116.65,6278.0,101.5964,101.5964,101.4832,101.5355,6278.0
2015-06-30 14:05:00,116.67,117.01,116.67,116.94,12409.0,101.5529,101.8488,101.5529,101.7879,12409.0
2015-06-30 14:10:00,116.95,117.05,116.94,117.0,11891.0,101.7966,101.8836,101.7879,101.8401,11891.0
2015-06-30 14:15:00,117.03,117.04,116.93,116.96,7089.0,101.8662,101.8749,101.7792,101.8053,7089.0
2015-06-30 14:20:00,116.95,117.0,116.82,116.83,5879.0,101.7966,101.8401,101.6834,101.6921,5879.0
2015-06-30 14:25:00,116.83,116.92,116.71,116.73,11614.0,101.6921,101.7705,101.5877,101.6051,11614.0
2015-06-30 14:30:00,116.71,116.73,116.67,116.7,5200.0,101.5877,101.6051,101.5529,101.579,5200.0
2015-06-30 14:35:00,116.7,116.76,116.7,116.72,15611.0,101.579,101.6312,101.579,101.5964,15611.0
2015-06-30 14:40:00,116.7,116.82,116.65,116.7,17014.0,101.579,101.6834,101.5355,101.579,17014.0
2015-06-30 14:45:00,116.68,116.73,116.65,116.69,8178.0,101.5616,101.6051,101.5355,101.5703,8178.0
2015-06-30 14:50:00,116.7,116.7,116.53,116.57,11522.0,101.579,101.579,101.431,101.4658,11522.0
2015-06-30 14:55:00,116.58,116.58,116.5,116.51,9650.0,101.4745,101.4745,101.4049,101.4136,9650.0
2015-06-30 15:00:00,116.53,116.59,116.43,116.57,18453.0,101.431,101.4832,101.344,101.4658,18453.0
2015-06-30 15:05:00,116.56,116.58,116.42,116.46,20321.0,101.4571,101.4745,101.3353,101.3701,20321.0
2015-06-30 15:10:00,116.45,116.46,116.33,116.38,15893.0,101.3614,101.3701,101.2569,101.3004,15893.0
2015-06-30 15:15:00,116.39,116.46,116.33,116.36,16153.0,101.3092,101.3701,101.2569,101.283,16153.0
2015-06-30 15:20:00,116.39,116.44,116.37,116.38,12923.0,101.3092,101.3527,101.2917,101.3004,12923.0
2015-06-30 15:25:00,116.37,116.43,116.28,116.31,19723.0,101.2917,101.344,101.2134,101.2395,19723.0
2015-06-30 15:30:00,116.3,116.54,116.28,116.51,16285.0,101.2308,101.4397,101.2134,101.4136,16285.0
2015-06-30 15:35:00,116.46,116.49,116.4,116.46,15664.0,101.3701,101.3962,101.3179,101.3701,15664.0
2015-06-30 15:40:00,116.44,116.44,116.18,116.18,20481.0,101.3527,101.3527,101.1264,101.1264,20481.0
2015-06-30 15:45:00,116.15,116.36,116.12,116.36,38612.0,101.1003,101.283,101.0741,101.283,38612.0
2015-06-30 15:50:00,116.35,116.35,116.21,116.25,48063.0,101.2743,101.2743,101.1525,101.1873,48063.0
2015-06-30 15:55:00,116.24,116.26,116.01,116.01,88757.0,101.1786,101.196,100.9784,100.9784,88757.0
2015-07-01 09:30:00,120.37,120.54,118.54,119.2,102454.0,104.7735,104.9214,103.1806,103.7551,102454.0
2015-07-01 09:35:00,119.03,119.5,117.5,117.84,61796.0,103.6071,104.0162,102.2753,102.5713,61796.0
2015-07-01 09:40:00,117.84,118.7,116.88,118.18,126098.0,102.5713,103.3198,101.7357,102.8672,126098.0
2015-07-01 09:45:00,118.19,118.26,117.8,117.99,27538.0,102.8759,102.9369,102.5365,102.7018,27538.0
2015-07-01 09:50:00,118.05,118.05,117.65,118.0,38830.0,102.7541,102.7541,102.4059,102.7105,38830.0
2015-07-01 09:55:00,118.0,118.08,117.7,117.92,38573.0,102.7105,102.7802,102.4494,102.6409,38573.0
2015-07-01 10:00:00,117.92,118.0,117.7,117.99,29441.0,102.6409,102.7105,102.4494,102.7018,29441.0
2015-07-01 10:05:00,117.95,118.11,117.26,117.74,61340.0,102.667,102.8063,102.0664,102.4842,61340.0
2015-07-01 10:10:00,117.76,117.95,117.6,117.95,16805.0,102.5016,102.667,102.3624,102.667,16805.0
2015-07-01 10:15:00,117.99,118.07,117.31,117.31,27796.0,102.7018,102.7715,102.1099,102.1099,27796.0
2015-07-01 10:20:00,117.32,117.98,117.32,117.98,17101.0,102.1187,102.6931,102.1187,102.6931,17101.0
2015-07-01 10:25:00,117.94,118.0,117.36,117.36,22175.0,102.6583,102.7105,102.1535,102.1535,22175.0
2015-07-01 10:30:00,117.36,117.4,117.01,117.2,28892.0,102.1535,102.1883,101.8488,102.0142,28892.0
2015-07-01 10:35:00,117.25,117.49,117.21,117.43,9571.0,102.0577,102.2666,102.0229,102.2144,9571.0
2015-07-01 10:40:00,117.43,117.49,117.03,117.17,17817.0,102.2144,102.2666,101.8662,101.9881,17817.0
2015-07-01 10:45:00,117.28,117.39,117.05,117.12,12589.0,102.0838,102.1796,101.8836,101.9446,12589.0
2015-07-01 10:50:00,117.09,117.11,116.48,117.0,75058.0,101.9185,101.9359,101.3875,101.8401,75058.0
2015-07-01 10:55:00,116.99,117.6,116.84,117.41,64913.0,101.8314,102.3624,101.7008,102.197,64913.0
2015-07-01 11:00:00,117.47,117.83,117.46,117.8,46543.0,102.2492,102.5626,102.2405,102.5365,46543.0
2015-07-01 11:05:00,117.78,117.78,117.05,117.36,23954.0,102.519,102.519,101.8836,102.1535,23954.0
2015-07-01 11:10:00,117.36,117.75,117.36,117.6,14609.0,102.1535,102.4929,102.1535,102.3624,14609.0
2015-07-01 11:15:00,117.6,117.79,117.47,117.48,14437.0,102.3624,102.5278,102.2492,102.2579,14437.0
2015-07-01 11:20:00,117.48,117.75,117.27,117.28,16759.0,102.2579,102.4929,102.0751,102.0838,16759.0
2015-07-01 11:25:00,117.36,117.36,116.95,117.31,9866.0,102.1535,102.1535,101.7966,102.1099,9866.0
2015-07-01 11:30:00,117.31,117.69,117.15,117.64,15503.0,102.1099,102.4407,101.9707,102.3972,15503.0
2015-07-01 11:35:00,117.7,117.74,117.54,117.69,13780.0,102.4494,102.4842,102.3101,102.4407,13780.0
2015-07-01 11:40:00,117.7,117.75,117.62,117.63,22692.0,102.4494,102.4929,102.3798,102.3885,22692.0
2015-07-01 11:45:00,117.6,117.68,117.25,117.65,10065.0,102.3624,102.432,102.0577,102.4059,10065.0
2015-07-01 11:50:00,117.67,117.71,117.1,117.1,15399.0,102.4233,102.4581,101.9272,101.9272,15399.0
2015-07-01 11:55:00,117.15,117.4,117.03,117.03,6430.0,101.9707,102.1883,101.8662,101.8662,6430.0
2015-07-01 12:00:00,117.02,117.5,117.0,117.35,33070.0,101.8575,102.2753,101.8401,102.1448,33070.0
2015-07-01 12:05:00,117.39,117.59,117.39,117.45,8411.0,102.1796,102.3537,102.1796,102.2318,8411.0
2015-07-01 12:10:00,117.46,117.46,117.16,117.19,7666.0,102.2405,102.2405,101.9794,102.0055,7666.0
2015-07-01 12:15:00,117.24,117.52,117.24,117.43,7353.0,102.049,102.2927,102.049,102.2144,7353.0
2015-07-01 12:20:00,117.44,117.48,117.17,117.44,7956.0,102.2231,102.2579,101.9881,102.2231,7956.0
2015-07-01 12:25:00,117.4,117.53,117.4,117.49,30280.0,102.1883,102.3014,102.1883,102.2666,30280.0
2015-07-01 12:30:00,117.52,117.52,116.96,117.18,20163.0,102.2927,102.2927,101.8053,101.9968,20163.0
2015-07-01 12:35:00,117.14,117.16,116.67,116.72,42342.0,101.962,101.9794,101.5529,101.5964,42342.0
2015-07-01 12:40:00,116.78,116.78,116.54,116.59,15504.0,101.6486,101.6486,101.4397,101.4832,15504.0
2015-07-01 12:45:00,116.61,116.73,116.51,116.52,16071.0,101.5006,101.6051,101.4136,101.4223,16071.0
2015-07-01 12:50:00,116.5,116.5,116.22,116.28,18020.0,101.4049,101.4049,101.1612,101.2134,18020.0
2015-07-01 12:55:00,116.3,116.97,116.29,116.77,26999.0,101.2308,101.814,101.2221,101.6399,26999.0
2015-07-01 13:00:00,116.75,116.78,116.44,116.58,14415.0,101.6225,101.6486,101.3527,101.4745,14415.0
2015-07-01 13:05:00,116.59,116.76,116.56,116.74,6626.0,101.4832,101.6312,101.4571,101.6138,6626.0
2015-07-01 13:10:00,116.73,116.86,116.46,116.5,10193.0,101.6051,101.7183,101.3701,101.4049,10193.0
2015-07-01 13:15:00,116.52,116.53,116.2,116.34,15217.0,101.4223,101.431,101.1438,101.2656,15217.0
2015-07-01 13:20:00,116.37,116.79,116.36,116.69,32413.0,101.2917,101.6573,101.283,101.5703,32413.0
2015-07-01 13:25:00,116.68,116.76,116.61,116.72,15233.0,101.5616,101.6312,101.5006,101.5964,15233.0
2015-07-01 13:30:00,116.72,117.25,116.71,117.06,31297.0,101.5964,102.0577,101.5877,101.8923,31297.0
2015-07-01 13:35:00,117.05,117.33,117.05,117.2,5800.0,101.8836,102.1274,101.8836,102.0142,5800.0
2015-07-01 13:40:00,117.25,117.45,117.25,117.39,8078.0,102.0577,102.2318,102.0577,102.1796,8078.0
2015-07-01 13:45:00,117.41,117.49,117.34,117.47,9937.0,102.197,102.2666,102.1361,102.2492,9937.0
2015-07-01 13:50:00,117.5,117.52,117.2,117.21,7403.0,102.2753,102.2927,102.0142,102.0229,7403.0
2015-07-01 13:55:00,117.14,117.14,116.75,116.75,10499.0,101.962,101.962,101.6225,101.6225,10499.0
2015-07-01 14:00:00,116.8,116.92,116.5,116.67,9270.0,101.666,101.7705,101.4049,101.5529,9270.0
2015-07-01 14:05:00,116.66,116.96,116.65,116.96,7982.0,101.5442,101.8053,101.5355,101.8053,7982.0
2015-07-01 14:10:00,116.92,117.04,116.9,117.01,6668.0,101.7705,101.8749,101.7531,101.8488,6668.0
2015-07-01 14:15:00,117.0,117.03,116.66,116.91,12153.0,101.8401,101.8662,101.5442,101.7618,12153.0
2015-07-01 14:20:00,116.9,116.92,116.56,116.56,15282.0,101.7531,101.7705,101.4571,101.4571,15282.0
2015-07-01 14:25:00,116.58,116.74,116.56,116.69,10694.0,101.4745,101.6138,101.4571,101.5703,10694.0
2015-07-01 14:30:00,116.66,116.82,116.62,116.7,9800.0,101.5442,101.6834,101.5094,101.579,9800.0
2015-07-01 14:35:00,116.72,116.72,116.56,116.63,12067.0,101.5964,101.5964,101.4571,101.5181,12067.0
2015-07-01 14:40:00,116.6,116.6,116.45,116.59,23165.0,101.4919,101.4919,101.3614,101.4832,23165.0
2015-07-01 14:45:00,116.59,116.82,116.55,116.82,13436.0,101.4832,101.6834,101.4484,101.6834,13436.0
2015-07-01 14:50:00,116.84,116.92,116.8,116.82,13799.0,101.7008,101.7705,101.666,101.6834,13799.0
2015-07-01 14:55:00,116.82,116.83,116.34,116.53,25750.0,101.6834,101.6921,101.2656,101.431,25750.0
2015-07-01 15:00:00,116.56,116.58,116.46,116.54,19034.0,101.4571,101.4745,101.3701,101.4397,19034.0
2015-07-01 15:05:00,116.55,116.63,116.39,116.42,22227.0,101.4484,101.5181,101.3092,101.3353,22227.0
2015-07-01 15:10:00,116.43,116.46,116.25,116.25,22953.0,101.344,101.3701,101.1873,101.1873,22953.0
2015-07-01 15:15:00,116.29,116.31,116.16,116.27,24224.0,101.2221,101.2395,101.109,101.2047,24224.0
2015-07-01 15:20:00,116.27,116.5,116.17,116.49,31619.0,101.2047,101.4049,101.1177,101.3962,31619.0
2015-07-01 15:25:00,116.5,116.5,116.37,116.38,30911.0,101.4049,101.4049,101.2917,101.3004,30911.0
2015-07-01 15:30:00,116.41,116.42,116.36,116.38,37732.0,101.3266,101.3353,101.283,101.3004,37732.0
2015-07-01 15:35:00,116.38,116.52,116.37,116.5,40635.0,101.3004,101.4223,101.2917,101.4049,40635.0
2015-07-01 15:40:00,116.51,116.52,116.25,116.45,56111.0,101.4136,101.4223,101.1873,101.3614,56111.0
2015-07-01 15:45:00,116.47,116.56,116.38,116.43,54551.0,101.3788,101.4571,101.3004,101.344,54551.0
2015-07-01 15:50:00,116.44,116.53,116.38,116.4,91573.0,101.3527,101.431,101.3004,101.3179,91573.0
2015-07-01 15:55:00,116.41,116.48,116.02,116.15,168135.0,101.3266,101.3875,100.9871,101.1003,168135.0
2015-07-02 09:30:00,116.88,117.86,116.84,117.86,59600.0,101.7357,102.5887,101.7008,102.5887,59600.0
2015-07-02 09:35:00,117.84,118.42,117.81,118.22,53418.0,102.5713,103.0761,102.5452,102.902,53418.0
2015-07-02 09:40:00,118.2,118.74,118.09,118.46,67733.0,102.8846,103.3547,102.7889,103.1109,67733.0
2015-07-02 09:45:00,118.43,118.59,118.34,118.45,34685.0,103.0848,103.2241,103.0065,103.1022,34685.0
2015-07-02 09:50:00,118.4,118.52,118.34,118.5,31233.0,103.0587,103.1632,103.0065,103.1458,31233.0
2015-07-02 09:55:00,118.48,118.53,118.28,118.43,23322.0,103.1283,103.1719,102.9543,103.0848,23322.0
2015-07-02 10:00:00,118.43,118.43,118.08,118.26,18910.0,103.0848,103.0848,102.7802,102.9369,18910.0
2015-07-02 10:05:00,118.26,118.3,118.04,118.09,20387.0,102.9369,102.9717,102.7454,102.7889,20387.0
2015-07-02 10:10:00,118.07,118.34,118.06,118.3,19043.0,102.7715,103.0065,102.7628,102.9717,19043.0
2015-07-02 10:15:00,118.3,118.45,118.28,118.38,20595.0,102.9717,103.1022,102.9543,103.0413,20595.0
2015-07-02 10:20:00,118.31,118.57,118.31,118.55,17844.0,102.9804,103.2067,102.9804,103.1893,17844.0
2015-07-02 10:25:00,118.57,118.64,118.43,118.5,28375.0,103.2067,103.2676,103.0848,103.1458,28375.0
2015-07-02 10:30:00,118.44,118.5,118.26,118.27,9564.0,103.0935,103.1458,102.9369,102.9456,9564.0
2015-07-02 10:35:00,118.25,118.25,118.0,118.1,22412.0,102.9281,102.9281,102.7105,102.7976,22412.0
2015-07-02 10:40:00,118.15,118.15,117.97,117.97,13997.0,102.8411,102.8411,102.6844,102.6844,13997.0
2015-07-02 10:45:00,118.01,118.27,118.0,118.13,13872.0,102.7192,102.9456,102.7105,102.8237,13872.0
2015-07-02 10:50:00,118.14,118.14,117.87,117.87,15117.0,102.8324,102.8324,102.5974,102.5974,15117.0
2015-07-02 10:55:00,117.88,117.91,117.73,117.76,13482.0,102.6061,102.6322,102.4755,102.5016,13482.0
2015-07-02 11:00:00,117.77,117.89,117.75,117.75,14331.0,102.5103,102.6148,102.4929,102.4929,14331.0
2015-07-02 11:05:00,117.75,117.77,117.47,117.47,14643.0,102.4929,102.5103,102.2492,102.2492,14643.0
2015-07-02 11:10:00,117.45,117.64,117.36,117.64,12685.0,102.2318,102.3972,102.1535,102.3972,12685.0
2015-07-02 11:15:00,117.64,117.7,117.36,117.36,9957.0,102.3972,102.4494,102.1535,102.1535,9957.0
2015-07-02 11:20:00,117.39,117.39,117.26,117.34,12640.0,102.1796,102.1796,102.0664,102.1361,12640.0
2015-07-02 11:25:00,117.35,117.39,117.22,117.26,8830.0,102.1448,102.1796,102.0316,102.0664,8830.0
2015-07-02 11:30:00,117.23,117.3,117.15,117.3,11927.0,102.0403,102.1012,101.9707,102.1012,11927.0
2015-07-02 11:35:00,117.27,117.27,117.2,117.25,9107.0,102.0751,102.0751,102.0142,102.0577,9107.0
2015-07-02 11:40:00,117.23,117.23,117.11,117.18,11808.0,102.0403,102.0403,101.9359,101.9968,11808.0
2015-07-02 11:45:00,117.16,117.25,117.07,117.08,8812.0,101.9794,102.0577,101.901,101.9097,8812.0
2015-07-02 11:50:00,117.09,117.23,117.02,117.02,14765.0,101.9185,102.0403,101.8575,101.8575,14765.0
2015-07-02 11:55:00,117.01,117.02,116.96,116.96,8960.0,101.8488,101.8575,101.8053,101.8053,8960.0
2015-07-02 12:00:00,116.96,116.98,116.73,116.86,10006.0,101.8053,101.8227,101.6051,101.7183,10006.0
2015-07-02 12:05:00,116.84,116.85,116.68,116.68,3926.0,101.7008,101.7096,101.5616,101.5616,3926.0
2015-07-02 12:10:00,116.68,116.7,116.54,116.58,9130.0,101.5616,101.579,101.4397,101.4745,9130.0
2015-07-02 12:15:00,116.56,116.57,116.42,116.43,8154.0,101.4571,101.4658,101.3353,101.344,8154.0
2015-07-02 12:20:00,116.39,116.51,116.39,116.44,7410.0,101.3092,101.4136,101.3092,101.3527,7410.0
2015-07-02 12:25:00,116.43,116.52,116.31,116.49,12655.0,101.344,101.4223,101.2395,101.3962,12655.0
2015-07-02 12:30:00,116.5,116.62,116.49,116.57,12787.0,101.4049,101.5094,101.3962,101.4658,12787.0
2015-07-02 12:35:00,116.56,116.57,116.5,116.52,8023.0,101.4571,101.4658,101.4049,101.4223,8023.0
2015-07-02 12:40:00,116.51,116.52,116.32,116.33,6532.0,101.4136,101.4223,101.2482,101.2569,6532.0
2015-07-02 12:45:00,116.36,116.58,116.34,116.58,6863.0,101.283,101.4745,101.2656,101.4745,6863.0
2015-07-02 12:50:00,116.59,116.6,116.54,116.6,6673.0,101.4832,101.4919,101.4397,101.4919,6673.0
2015-07-02 12:55:00,116.58,116.69,116.55,116.69,8269.0,101.4745,101.5703,101.4484,101.5703,8269.0
2015-07-02 13:00:00,116.69,116.69,116.5,116.55,8452.0,101.5703,101.5703,101.4049,101.4484,8452.0
2015-07-02 13:05:00,116.55,116.59,116.52,116.54,4813.0,101.4484,101.4832,101.4223,101.4397,4813.0
2015-07-02 13:10:00,116.57,116.58,116.39,116.39,6426.0,101.4658,101.4745,101.3092,101.3092,6426.0
2015-07-02 13:15:00,116.42,116.56,116.41,116.54,6653.0,101.3353,101.4571,101.3266,101.4397,6653.0
2015-07-02 13:20:00,116.54,116.55,116.45,116.51,6000.0,101.4397,101.4484,101.3614,101.4136,6000.0
2015-07-02 13:25:00,116.52,116.54,116.47,116.51,7875.0,101.4223,101.4397,101.3788,101.4136,7875.0
2015-07-02 13:30:00,116.51,116.6,116.47,116.57,9565.0,101.4136,101.4919,101.3788,101.4658,9565.0
2015-07-02 13:35:00,116.58,116.58,116.46,116.46,5275.0,101.4745,101.4745,101.3701,101.3701,5275.0
2015-07-02 13:40:00,116.47,116.59,116.45,116.58,8470.0,101.3788,101.4832,101.3614,101.4745,8470.0
2015-07-02 13:45:00,116.63,116.66,116.61,116.61,6047.0,101.5181,101.5442,101.5006,101.5006,6047.0
2015-07-02 13:50:00,116.65,116.66,116.51,116.51,7872.0,101.5355,101.5442,101.4136,101.4136,7872.0
2015-07-02 13:55:00,116.48,116.48,116.32,116.36,7530.0,101.3875,101.3875,101.2482,101.283,7530.0
2015-07-02 14:00:00,116.37,116.51,116.35,116.5,10560.0,101.2917,101.4136,101.2743,101.4049,10560.0
2015-07-02 14:05:00,116.48,116.59,116.38,116.59,9477.0,101.3875,101.4832,101.3004,101.4832,9477.0
2015-07-02 14:10:00,116.56,116.6,116.46,116.53,10998.0,101.4571,101.4919,101.3701,101.431,10998.0
2015-07-02 14:15:00,116.52,116.56,116.47,116.55,4903.0,101.4223,101.4571,101.3788,101.4484,4903.0
2015-07-02 14:20:00,116.53,116.7,116.53,116.7,7981.0,101.431,101.579,101.431,101.579,7981.0
2015-07-02 14:25:00,116.7,116.75,116.58,116.61,8552.0,101.579,101.6225,101.4745,101.5006,8552.0
2015-07-02 14:30:00,116.64,116.69,116.59,116.63,10178.0,101.5268,101.5703,101.4832,101.5181,10178.0
2015-07-02 14:35:00,116.66,116.84,116.66,116.77,6717.0,101.5442,101.7008,101.5442,101.6399,6717.0
2015-07-02 14:40:00,116.79,116.8,116.61,116.63,11350.0,101.6573,101.666,101.5006,101.5181,11350.0
2015-07-02 14:45:00,116.6,116.66,116.56,116.58,11494.0,101.4919,101.5442,101.4571,101.4745,11494.0
2015-07-02 14:50:00,116.58,116.59,116.49,116.5,11906.0,101.4745,101.4832,101.3962,101.4049,11906.0
2015-07-02 14:55:00,116.5,116.78,116.5,116.74,20124.0,101.4049,101.6486,101.4049,101.6138,20124.0
2015-07-02 15:00:00,116.76,116.8,116.74,116.76,12049.0,101.6312,101.666,101.6138,101.6312,12049.0
2015-07-02 15:05:00,116.75,116.75,116.6,116.63,12823.0,101.6225,101.6225,101.4919,101.5181,12823.0
2015-07-02 15:10:00,116.6,116.76,116.6,116.73,11600.0,101.4919,101.6312,101.4919,101.6051,11600.0
2015-07-02 15:15:00,116.73,116.74,116.52,116.55,11738.0,101.6051,101.6138,101.4223,101.4484,11738.0
2015-07-02 15:20:00,116.53,116.92,116.52,116.92,18262.0,101.431,101.7705,101.4223,101.7705,18262.0
2015-07-02 15:25:00,116.96,116.97,116.9,116.96,14695.0,101.8053,101.814,101.7531,101.8053,14695.0
2015-07-02 15:30:00,116.95,116.95,116.74,116.87,16600.0,101.7966,101.7966,101.6138,101.727,16600.0
2015-07-02 15:35:00,116.89,116.91,116.77,116.87,20394.0,101.7444,101.7618,101.6399,101.727,20394.0
2015-07-02 15:40:00,116.86,116.89,116.73,116.79,35357.0,101.7183,101.7444,101.6051,101.6573,35357.0
2015-07-02 15:45:00,116.8,117.05,116.8,117.04,49230.0,101.666,101.8836,101.666,101.8749,49230.0
2015-07-02 15:50:00,117.05,117.13,116.94,116.94,39357.0,101.8836,101.9533,101.7879,101.7879,39357.0
2015-07-02 15:55:00,116.97,117.3,116.95,117.09,137583.0,101.814,102.1012,101.7966,101.9185,137583.0
2015-07-06 09:30:00,116.14,116.3,115.84,115.98,27704.0,101.0915,101.2308,100.8304,100.9523,27704.0
2015-07-06 09:35:00,116.05,116.32,115.96,116.13,17120.0,101.0132,101.2482,100.9349,101.0828,17120.0
2015-07-06 09:40:00,116.09,116.46,116.09,116.38,5202.0,101.048,101.3701,101.048,101.3004,5202.0
2015-07-06 09:45:00,116.3,116.38,116.2,116.36,4623.0,101.2308,101.3004,101.1438,101.283,4623.0
2015-07-06 09:50:00,116.38,116.57,116.33,116.36,8525.0,101.3004,101.4658,101.2569,101.283,8525.0
2015-07-06 09:55:00,116.29,116.32,116.14,116.18,6707.0,101.2221,101.2482,101.0915,101.1264,6707.0
2015-07-06 10:00:00,116.13,116.13,115.79,115.92,16529.0,101.0828,101.0828,100.7869,100.9001,16529.0
2015-07-06 10:05:00,115.96,116.06,115.9,116.03,4695.0,100.9349,101.0219,100.8826,100.9958,4695.0
2015-07-06 10:10:00,116.02,116.19,115.81,116.18,16859.0,100.9871,101.1351,100.8043,101.1264,16859.0
2015-07-06 10:15:00,116.13,116.26,115.88,116.0,14498.0,101.0828,101.196,100.8652,100.9697,14498.0
2015-07-06 10:20:00,115.97,116.08,115.96,116.04,11552.0,100.9436,101.0393,100.9349,101.0045,11552.0
2015-07-06 10:25:00,116.06,116.14,116.03,116.09,5679.0,101.0219,101.0915,100.9958,101.048,5679.0
2015-07-06 10:30:00,116.11,116.13,115.9,115.9,13943.0,101.0654,101.0828,100.8826,100.8826,13943.0
2015-07-06 10:35:00,115.9,116.02,115.88,115.9,8305.0,100.8826,100.9871,100.8652,100.8826,8305.0
2015-07-06 10:40:00,115.92,116.12,115.91,116.11,12830.0,100.9001,101.0741,100.8913,101.0654,12830.0
2015-07-06 10:45:00,116.09,116.34,116.05,116.27,29331.0,101.048,101.2656,101.0132,101.2047,29331.0
2015-07-06 10:50:00,116.27,116.4,116.25,116.4,12731.0,101.2047,101.3179,101.1873,101.3179,12731.0
2015-07-06 10:55:00,116.39,116.47,116.38,116.46,16522.0,101.3092,101.3788,101.3004,101.3701,16522.0
2015-07-06 11:00:00,116.48,116.52,116.42,116.52,16011.0,101.3875,101.4223,101.3353,101.4223,16011.0
2015-07-06 11:05:00,116.5,116.54,116.49,116.53,11333.0,101.4049,101.4397,101.3962,101.431,11333.0
2015-07-06 11:10:00,116.52,116.53,116.36,116.47,15562.0,101.4223,101.431,101.283,101.3788,15562.0
2015-07-06 11:15:00,116.48,116.51,116.44,116.51,5879.0,101.3875,101.4136,101.3527,101.4136,5879.0
2015-07-06 11:20:00,116.49,116.5,116.28,116.29,5776.0,101.3962,101.4049,101.2134,101.2221,5776.0
2015-07-06 11:25:00,116.32,116.33,116.27,116.32,6000.0,101.2482,101.2569,101.2047,101.2482,6000.0
2015-07-06 11:30:00,116.32,116.5,116.25,116.5,20250.0,101.2482,101.4049,101.1873,101.4049,20250.0
2015-07-06 11:35:00,116.48,116.5,116.41,116.44,3600.0,101.3875,101.4049,101.3266,101.3527,3600.0
2015-07-06 11:40:00,116.45,116.47,116.35,116.42,5750.0,101.3614,101.3788,101.2743,101.3353,5750.0
2015-07-06 11:45:00,116.45,116.48,116.42,116.48,5700.0,101.3614,101.3875,101.3353,101.3875,5700.0
2015-07-06 11:50:00,116.46,116.47,116.33,116.33,3766.0,101.3701,101.3788,101.2569,101.2569,3766.0
2015-07-06 11:55:00,116.32,116.45,116.29,116.42,4686.0,101.2482,101.3614,101.2221,101.3353,4686.0
2015-07-06 12:00:00,116.48,116.48,116.39,116.45,3482.0,101.3875,101.3875,101.3092,101.3614,3482.0
2015-07-06 12:05:00,116.48,116.49,116.41,116.44,5711.0,101.3875,101.3962,101.3266,101.3527,5711.0
2015-07-06 12:10:00,116.48,116.54,116.47,116.47,3072.0,101.3875,101.4397,101.3788,101.3788,3072.0
2015-07-06 12:15:00,116.49,116.52,116.48,116.51,3332.0,101.3962,101.4223,101.3875,101.4136,3332.0
2015-07-06 12:20:00,116.52,116.59,116.52,116.57,11243.0,101.4223,101.4832,101.4223,101.4658,11243.0
2015-07-06 12:25:00,116.59,116.59,116.47,116.52,5304.0,101.4832,101.4832,101.3788,101.4223,5304.0
2015-07-06 12:30:00,116.53,116.53,116.47,116.48,3150.0,101.431,101.431,101.3788,101.3875,3150.0
2015-07-06 12:35:00,116.47,116.48,116.38,116.4,5871.0,101.3788,101.3875,101.3004,101.3179,5871.0
2015-07-06 12:40:00,116.38,116.48,116.36,116.45,4709.0,101.3004,101.3875,101.283,101.3614,4709.0
2015-07-06 12:45:00,116.46,116.57,116.41,116.55,15641.0,101.3701,101.4658,101.3266,101.4484,15641.0
2015-07-06 12:50:00,116.55,116.59,116.51,116.59,4161.0,101.4484,101.4832,101.4136,101.4832,4161.0
2015-07-06 12:55:00,116.57,116.63,116.53,116.58,9015.0,101.4658,101.5181,101.431,101.4745,9015.0
2015-07-06 13:00:00,116.57,116.59,116.54,116.56,2400.0,101.4658,101.4832,101.4397,101.4571,2400.0
2015-07-06 13:05:00,116.56,116.6,116.5,116.51,13660.0,101.4571,101.4919,101.4049,101.4136,13660.0
2015-07-06 13:10:00,116.52,116.53,116.43,116.45,3721.0,101.4223,101.431,101.344,101.3614,3721.0
2015-07-06 13:15:00,116.43,116.43,116.2,116.23,7070.0,101.344,101.344,101.1438,101.1699,7070.0
2015-07-06 13:20:00,116.23,116.23,116.05,116.08,8392.0,101.1699,101.1699,101.0132,101.0393,8392.0
2015-07-06 13:25:00,116.09,116.1,115.98,116.03,5687.0,101.048,101.0567,100.9523,100.9958,5687.0
2015-07-06 13:30:00,116.01,116.02,115.93,115.97,6033.0,100.9784,100.9871,100.9088,100.9436,6033.0
2015-07-06 13:35:00,115.98,115.99,115.95,115.96,3851.0,100.9523,100.961,100.9262,100.9349,3851.0
2015-07-06 13:40:00,115.95,116.0,115.9,115.97,7735.0,100.9262,100.9697,100.8826,100.9436,7735.0
2015-07-06 13:45:00,115.97,115.97,115.81,115.89,4813.0,100.9436,100.9436,100.8043,100.8739,4813.0
2015-07-06 13:50:00,115.88,115.89,115.84,115.86,4824.0,100.8652,100.8739,100.8304,100.8478,4824.0
2015-07-06 13:55:00,115.89,115.96,115.81,115.81,7335.0,100.8739,100.9349,100.8043,100.8043,7335.0
2015-07-06 14:00:00,115.81,115.81,115.6,115.67,7960.0,100.8043,100.8043,100.6215,100.6824,7960.0
2015-07-06 14:05:00,115.68,115.72,115.67,115.69,7830.0,100.6911,100.726,100.6824,100.6999,7830.0
2015-07-06 14:10:00,115.69,115.91,115.69,115.9,8981.0,100.6999,100.8913,100.6999,100.8826,8981.0
2015-07-06 14:15:00,115.86,115.87,115.75,115.79,5800.0,100.8478,100.8565,100.7521,100.7869,5800.0
2015-07-06 14:20:00,115.84,115.86,115.79,115.79,8127.0,100.8304,100.8478,100.7869,100.7869,8127.0
2015-07-06 14:25:00,115.79,115.87,115.75,115.8,11162.0,100.7869,100.8565,100.7521,100.7956,11162.0
2015-07-06 14:30:00,115.8,115.91,115.79,115.91,6728.0,100.7956,100.8913,100.7869,100.8913,6728.0
2015-07-06 14:35:00,115.92,115.96,115.87,115.87,11320.0,100.9001,100.9349,100.8565,100.8565,11320.0
2015-07-06 14:40:00,115.87,115.92,115.84,115.84,10522.0,100.8565,100.9001,100.8304,100.8304,10522.0
2015-07-06 14:45:00,115.85,116.09,115.85,116.04,15492.0,100.8391,101.048,100.8391,101.0045,15492.0
2015-07-06 14:50:00,116.05,116.11,115.8,115.89,21069.0,101.0132,101.0654,100.7956,100.8739,21069.0
2015-07-06 14:55:00,115.89,116.03,115.86,115.97,11532.0,100.8739,100.9958,100.8478,100.9436,11532.0
2015-07-06 15:00:00,115.97,116.03,115.9,115.91,8291.0,100.9436,100.9958,100.8826,100.8913,8291.0
2015-07-06 15:05:00,115.92,116.05,115.92,116.05,8288.0,100.9001,101.0132,100.9001,101.0132,8288.0
2015-07-06 15:10:00,116.03,116.05,115.92,116.0,5533.0,100.9958,101.0132,100.9001,100.9697,5533.0
2015-07-06 15:15:00,116.0,116.01,115.81,115.82,9822.0,100.9697,100.9784,100.8043,100.813,9822.0
2015-07-06 15:20:00,115.83,116.02,115.83,115.96,19238.0,100.8217,100.9871,100.8217,100.9349,19238.0
2015-07-06 15:25:00,115.99,116.0,115.9,115.92,15552.0,100.961,100.9697,100.8826,100.9001,15552.0
2015-07-06 15:30:00,115.91,116.11,115.91,116.07,12525.0,100.8913,101.0654,100.8913,101.0306,12525.0
2015-07-06 15:35:00,116.07,116.15,116.0,116.01,22118.0,101.0306,101.1003,100.9697,100.9784,22118.0
2015-07-06 15:40:00,116.02,116.04,115.98,116.02,19976.0,100.9871,101.0045,100.9523,100.9871,19976.0
2015-07-06 15:45:00,116.03,116.11,115.96,116.07,44451.0,100.9958,101.0654,100.9349,101.0306,44451.0
2015-07-06 15:50:00,116.08,116.26,116.08,116.18,40665.0,101.0393,101.196,101.0393,101.1264,40665.0
2015-07-06 15:55:00,116.18,116.27,116.09,116.21,55548.0,101.1264,101.2047,101.048,101.1525,55548.0
2015-07-07 09:30:00,116.3,116.94,115.9,115.9,12414.0,101.2308,101.7879,100.8826,100.8826,12414.0
2015-07-07 09:35:00,115.87,116.11,115.87,116.1,4300.0,100.8565,101.0654,100.8565,101.0567,4300.0
2015-07-07 09:40:00,116.06,116.12,115.71,116.02,8518.0,101.0219,101.0741,100.7173,100.9871,8518.0
2015-07-07 09:45:00,116.01,116.06,115.83,115.83,5147.0,100.9784,101.0219,100.8217,100.8217,5147.0
2015-07-07 09:50:00,115.86,116.19,115.86,116.03,12375.0,100.8478,101.1351,100.8478,100.9958,12375.0
2015-07-07 09:55:00,116.02,116.09,115.92,116.0,21210.0,100.9871,101.048,100.9001,100.9697,21210.0
2015-07-07 10:00:00,115.96,116.05,115.84,115.84,6411.0,100.9349,101.0132,100.8304,100.8304,6411.0
2015-07-07 10:05:00,115.92,115.94,115.37,115.63,40423.0,100.9001,100.9175,100.4213,100.6476,40423.0
2015-07-07 10:10:00,115.65,115.83,115.58,115.66,7542.0,100.665,100.8217,100.6041,100.6737,7542.0
2015-07-07 10:15:00,115.61,115.63,115.49,115.56,6513.0,100.6302,100.6476,100.5258,100.5867,6513.0
2015-07-07 10:20:00,115.55,115.72,115.49,115.67,4933.0,100.578,100.726,100.5258,100.6824,4933.0
2015-07-07 10:25:00,115.64,115.67,115.45,115.58,9670.0,100.6563,100.6824,100.491,100.6041,9670.0
2015-07-07 10:30:00,115.58,115.58,115.38,115.38,6682.0,100.6041,100.6041,100.43,100.43,6682.0
2015-07-07 10:35:00,115.38,115.42,115.11,115.11,13471.0,100.43,100.4648,100.195,100.195,13471.0
2015-07-07 10:40:00,115.1,115.11,114.77,114.93,27221.0,100.1863,100.195,99.8991,100.0383,27221.0
2015-07-07 10:45:00,114.94,115.05,114.89,115.04,7438.0,100.047,100.1428,100.0035,100.1341,7438.0
2015-07-07 10:50:00,115.03,115.36,115.01,115.36,5451.0,100.1254,100.4126,100.108,100.4126,5451.0
2015-07-07 10:55:00,115.34,115.35,115.15,115.2,6341.0,100.3952,100.4039,100.2298,100.2733,6341.0
2015-07-07 11:00:00,115.22,115.22,115.04,115.05,4698.0,100.2908,100.2908,100.1341,100.1428,4698.0
2015-07-07 11:05:00,115.08,115.16,114.96,114.98,5150.0,100.1689,100.2385,100.0644,100.0818,5150.0
2015-07-07 11:10:00,114.97,115.13,114.95,114.97,4351.0,100.0731,100.2124,100.0557,100.0731,4351.0
2015-07-07 11:15:00,114.96,115.12,114.96,114.99,7086.0,100.0644,100.2037,100.0644,100.0906,7086.0
2015-07-07 11:20:00,114.98,115.0,114.8,114.86,11019.0,100.0818,100.0993,99.9252,99.9774,11019.0
2015-07-07 11:25:00,114.92,114.95,114.7,114.72,7734.0,100.0296,100.0557,99.8381,99.8555,7734.0
2015-07-07 11:30:00,114.74,114.9,114.67,114.9,12445.0,99.8729,100.0122,99.812,100.0122,12445.0
2015-07-07 11:35:00,114.9,115.15,114.83,115.11,5091.0,100.0122,100.2298,99.9513,100.195,5091.0
2015-07-07 11:40:00,115.14,115.39,115.13,115.3,4729.0,100.2211,100.4387,100.2124,100.3604,4729.0
2015-07-07 11:45:00,115.31,115.46,115.23,115.46,5064.0,100.3691,100.4997,100.2995,100.4997,5064.0
2015-07-07 11:50:00,115.42,115.48,115.18,115.33,10678.0,100.4648,100.5171,100.2559,100.3865,10678.0
2015-07-07 11:55:00,115.3,115.65,115.3,115.64,14521.0,100.3604,100.665,100.3604,100.6563,14521.0
2015-07-07 12:00:00,115.61,115.82,115.58,115.82,8300.0,100.6302,100.813,100.6041,100.813,8300.0
2015-07-07 12:05:00,115.81,115.84,115.72,115.72,6055.0,100.8043,100.8304,100.726,100.726,6055.0
2015-07-07 12:10:00,115.73,115.73,115.57,115.65,6907.0,100.7347,100.7347,100.5954,100.665,6907.0
2015-07-07 12:15:00,115.65,115.78,115.61,115.73,6831.0,100.665,100.7782,100.6302,100.7347,6831.0
2015-07-07 12:20:00,115.73,115.96,115.73,115.96,7861.0,100.7347,100.9349,100.7347,100.9349,7861.0
2015-07-07 12:25:00,115.94,116.01,115.88,115.92,9282.0,100.9175,100.9784,100.8652,100.9001,9282.0
2015-07-07 12:30:00,115.92,115.99,115.85,115.94,18717.0,100.9001,100.961,100.8391,100.9175,18717.0
2015-07-07 12:35:00,116.01,116.12,115.86,116.11,5500.0,100.9784,101.0741,100.8478,101.0654,5500.0
2015-07-07 12:40:00,116.11,116.11,116.01,116.05,8665.0,101.0654,101.0654,100.9784,101.0132,8665.0
2015-07-07 12:45:00,116.13,116.28,116.13,116.28,4919.0,101.0828,101.2134,101.0828,101.2134,4919.0
2015-07-07 12:50:00,116.24,116.5,116.24,116.5,15205.0,101.1786,101.4049,101.1786,101.4049,15205.0
2015-07-07 12:55:00,116.45,116.64,116.4,116.52,8924.0,101.3614,101.5268,101.3179,101.4223,8924.0
2015-07-07 13:00:00,116.53,116.57,116.38,116.43,15371.0,101.431,101.4658,101.3004,101.344,15371.0
2015-07-07 13:05:00,116.46,116.5,116.35,116.46,5724.0,101.3701,101.4049,101.2743,101.3701,5724.0
2015-07-07 13:10:00,116.49,116.98,116.49,116.9,25305.0,101.3962,101.8227,101.3962,101.7531,25305.0
2015-07-07 13:15:00,116.9,116.9,116.57,116.67,7450.0,101.7531,101.7531,101.4658,101.5529,7450.0
2015-07-07 13:20:00,116.67,116.69,116.54,116.6,7742.0,101.5529,101.5703,101.4397,101.4919,7742.0
2015-07-07 13:25:00,116.62,116.64,116.55,116.61,10143.0,101.5094,101.5268,101.4484,101.5006,10143.0
2015-07-07 13:30:00,116.61,116.63,116.5,116.54,9951.0,101.5006,101.5181,101.4049,101.4397,9951.0
2015-07-07 13:35:00,116.49,116.61,116.49,116.59,4144.0,101.3962,101.5006,101.3962,101.4832,4144.0
2015-07-07 13:40:00,116.6,116.77,116.51,116.77,7694.0,101.4919,101.6399,101.4136,101.6399,7694.0
2015-07-07 13:45:00,116.8,116.8,116.69,116.73,8060.0,101.666,101.666,101.5703,101.6051,8060.0
2015-07-07 13:50:00,116.76,116.77,116.63,116.66,6584.0,101.6312,101.6399,101.5181,101.5442,6584.0
2015-07-07 13:55:00,116.64,116.73,116.64,116.72,9769.0,101.5268,101.6051,101.5268,101.5964,9769.0
2015-07-07 14:00:00,116.74,116.77,116.69,116.69,5377.0,101.6138,101.6399,101.5703,101.5703,5377.0
2015-07-07 14:05:00,116.71,116.73,116.67,116.72,7618.0,101.5877,101.6051,101.5529,101.5964,7618.0
2015-07-07 14:10:00,116.72,116.76,116.67,116.75,4600.0,101.5964,101.6312,101.5529,101.6225,4600.0
2015-07-07 14:15:00,116.73,116.76,116.61,116.62,8006.0,101.6051,101.6312,101.5006,101.5094,8006.0
2015-07-07 14:20:00,116.62,116.75,116.61,116.75,10877.0,101.5094,101.6225,101.5006,101.6225,10877.0
2015-07-07 14:25:00,116.72,116.78,116.7,116.75,13362.0,101.5964,101.6486,101.579,101.6225,13362.0
2015-07-07 14:30:00,116.75,116.98,116.75,116.92,15429.0,101.6225,101.8227,101.6225,101.7705,15429.0
2015-07-07 14:35:00,116.89,117.07,116.84,116.95,10127.0,101.7444,101.901,101.7008,101.7966,10127.0
2015-07-07 14:40:00,116.91,117.2,116.91,117.19,24234.0,101.7618,102.0142,101.7618,102.0055,24234.0
2015-07-07 14:45:00,117.21,117.25,117.13,117.15,7700.0,102.0229,102.0577,101.9533,101.9707,7700.0
2015-07-07 14:50:00,117.11,117.17,117.07,117.15,7567.0,101.9359,101.9881,101.901,101.9707,7567.0
2015-07-07 14:55:00,117.13,117.42,117.11,117.31,11173.0,101.9533,102.2057,101.9359,102.1099,11173.0
2015-07-07 15:00:00,117.27,117.47,117.27,117.46,7698.0,102.0751,102.2492,102.0751,102.2405,7698.0
2015-07-07 15:05:00,117.47,117.49,117.35,117.46,10212.0,102.2492,102.2666,102.1448,102.2405,10212.0
2015-07-07 15:10:00,117.47,117.66,117.43,117.59,14746.0,102.2492,102.4146,102.2144,102.3537,14746.0
2015-07-07 15:15:00,117.65,117.73,117.6,117.65,14544.0,102.4059,102.4755,102.3624,102.4059,14544.0
2015-07-07 15:20:00,117.63,117.64,117.55,117.61,19179.0,102.3885,102.3972,102.3189,102.3711,19179.0
2015-07-07 15:25:00,117.62,117.67,117.55,117.61,23010.0,102.3798,102.4233,102.3189,102.3711,23010.0
2015-07-07 15:30:00,117.63,117.71,117.57,117.64,16886.0,102.3885,102.4581,102.3363,102.3972,16886.0
2015-07-07 15:35:00,117.66,117.66,117.5,117.5,12812.0,102.4146,102.4146,102.2753,102.2753,12812.0
2015-07-07 15:40:00,117.5,117.52,117.39,117.46,21280.0,102.2753,102.2927,102.1796,102.2405,21280.0
2015-07-07 15:45:00,117.46,117.48,117.19,117.26,43944.0,102.2405,102.2579,102.0055,102.0664,43944.0
2015-07-07 15:50:00,117.25,117.53,117.25,117.44,41628.0,102.0577,102.3014,102.0577,102.2231,41628.0
2015-07-07 15:55:00,117.45,117.51,117.39,117.5,56821.0,102.2318,102.284,102.1796,102.2753,56821.0
2015-07-08 09:30:00,116.85,116.86,116.17,116.85,25232.0,101.7096,101.7183,101.1177,101.7096,25232.0
2015-07-08 09:35:00,117.06,117.15,116.5,116.62,10246.0,101.8923,101.9707,101.4049,101.5094,10246.0
2015-07-08 09:40:00,116.66,116.75,116.32,116.52,10207.0,101.5442,101.6225,101.2482,101.4223,10207.0
2015-07-08 09:45:00,116.63,116.9,116.54,116.61,8306.0,101.5181,101.7531,101.4397,101.5006,8306.0
2015-07-08 09:50:00,116.56,116.81,116.45,116.57,8170.0,101.4571,101.6747,101.3614,101.4658,8170.0
2015-07-08 09:55:00,116.55,116.92,116.55,116.8,4700.0,101.4484,101.7705,101.4484,101.666,4700.0
2015-07-08 10:00:00,116.8,116.8,116.6,116.65,6775.0,101.666,101.666,101.4919,101.5355,6775.0
2015-07-08 10:05:00,116.66,117.15,116.65,117.12,14610.0,101.5442,101.9707,101.5355,101.9446,14610.0
2015-07-08 10:10:00,117.1,117.1,116.88,116.96,6573.0,101.9272,101.9272,101.7357,101.8053,6573.0
2015-07-08 10:15:00,116.98,117.11,116.84,117.11,5000.0,101.8227,101.9359,101.7008,101.9359,5000.0
2015-07-08 10:20:00,117.13,117.13,116.8,117.06,7206.0,101.9533,101.9533,101.666,101.8923,7206.0
2015-07-08 10:25:00,117.03,117.03,116.83,116.86,2496.0,101.8662,101.8662,101.6921,101.7183,2496.0
2015-07-08 10:30:00,116.86,116.87,116.71,116.71,3966.0,101.7183,101.727,101.5877,101.5877,3966.0
2015-07-08 10:35:00,116.61,116.91,116.61,116.86,9704.0,101.5006,101.7618,101.5006,101.7183,9704.0
2015-07-08 10:40:00,116.85,116.98,116.81,116.9,5974.0,101.7096,101.8227,101.6747,101.7531,5974.0
2015-07-08 10:45:00,116.9,117.08,116.84,117.03,7141.0,101.7531,101.9097,101.7008,101.8662,7141.0
2015-07-08 10:50:00,117.06,117.11,116.92,116.92,4685.0,101.8923,101.9359,101.7705,101.7705,4685.0
2015-07-08 10:55:00,116.93,117.18,116.92,117.11,9500.0,101.7792,101.9968,101.7705,101.9359,9500.0
2015-07-08 11:00:00,117.12,117.14,116.87,116.89,8310.0,101.9446,101.962,101.727,101.7444,8310.0
2015-07-08 11:05:00,116.91,116.92,116.7,116.7,3700.0,101.7618,101.7705,101.579,101.579,3700.0
2015-07-08 11:10:00,116.7,116.7,116.52,116.59,6706.0,101.579,101.579,101.4223,101.4832,6706.0
2015-07-08 11:15:00,116.52,116.64,116.51,116.54,5844.0,101.4223,101.5268,101.4136,101.4397,5844.0
2015-07-08 11:20:00,116.6,116.62,116.48,116.53,3460.0,101.4919,101.5094,101.3875,101.431,3460.0
2015-07-08 11:25:00,116.57,116.73,116.56,116.59,4400.0,101.4658,101.6051,101.4571,101.4832,4400.0
2015-07-08 11:30:00,116.63,116.81,116.54,116.72,46247.0,101.5181,101.6747,101.4397,101.5964,46247.0
2015-07-08 11:35:00,116.68,116.72,116.42,116.42,2900.0,101.5616,101.5964,101.3353,101.3353,2900.0
2015-07-08 11:40:00,116.39,116.71,116.34,116.71,900.0,101.3092,101.5877,101.2656,101.5877,900.0
2015-07-08 11:45:00,116.38,116.49,116.37,116.37,1025.0,101.3004,101.3962,101.2917,101.2917,1025.0
2015-07-08 11:50:00,116.37,116.37,116.15,116.2,4700.0,101.2917,101.2917,101.1003,101.1438,4700.0
2015-07-08 11:55:00,116.2,116.26,116.02,116.08,3969.0,101.1438,101.196,100.9871,101.0393,3969.0
2015-07-08 12:00:00,116.11,116.22,116.05,116.08,2505.0,101.0654,101.1612,101.0132,101.0393,2505.0
2015-07-08 12:05:00,116.16,116.17,116.07,116.14,4000.0,101.109,101.1177,101.0306,101.0915,4000.0
2015-07-08 12:10:00,116.08,116.13,116.03,116.11,2200.0,101.0393,101.0828,100.9958,101.0654,2200.0
2015-07-08 12:15:00,116.06,116.08,115.96,115.96,4315.0,101.0219,101.0393,100.9349,100.9349,4315.0
2015-07-08 12:20:00,115.96,116.12,115.93,115.98,4971.0,100.9349,101.0741,100.9088,100.9523,4971.0
2015-07-08 12:25:00,116.07,116.1,115.98,116.1,2573.0,101.0306,101.0567,100.9523,101.0567,2573.0
2015-07-08 12:30:00,116.09,116.1,115.89,115.98,3487.0,101.048,101.0567,100.8739,100.9523,3487.0
2015-07-08 12:35:00,115.94,116.01,115.94,115.98,1425.0,100.9175,100.9784,100.9175,100.9523,1425.0
2015-07-08 12:40:00,115.98,116.02,115.96,115.96,1403.0,100.9523,100.9871,100.9349,100.9349,1403.0
2015-07-08 12:45:00,115.93,116.09,115.91,116.09,3073.0,100.9088,101.048,100.8913,101.048,3073.0
2015-07-08 12:50:00,116.08,116.09,115.95,115.95,3860.0,101.0393,101.048,100.9262,100.9262,3860.0
2015-07-08 12:55:00,116.0,116.22,115.98,116.22,2600.0,100.9697,101.1612,100.9523,101.1612,2600.0
2015-07-08 13:00:00,116.2,116.22,116.15,116.18,2799.0,101.1438,101.1612,101.1003,101.1264,2799.0
2015-07-08 13:05:00,116.17,116.22,116.12,116.15,970.0,101.1177,101.1612,101.0741,101.1003,970.0
2015-07-08 13:10:00,116.17,116.32,116.12,116.23,2921.0,101.1177,101.2482,101.0741,101.1699,2921.0
2015-07-08 13:15:00,116.11,116.28,116.11,116.28,1434.0,101.0654,101.2134,101.0654,101.2134,1434.0
2015-07-08 13:20:00,116.2,116.2,116.1,116.14,1120.0,101.1438,101.1438,101.0567,101.0915,1120.0
2015-07-08 13:25:00,116.11,116.2,116.05,116.2,2600.0,101.0654,101.1438,101.0132,101.1438,2600.0
2015-07-08 13:30:00,116.23,116.23,115.98,116.06,2800.0,101.1699,101.1699,100.9523,101.0219,2800.0
2015-07-08 13:35:00,116.1,116.2,116.04,116.2,21000.0,101.0567,101.1438,101.0045,101.1438,21000.0
2015-07-08 13:40:00,116.19,116.35,116.18,116.35,1820.0,101.1351,101.2743,101.1264,101.2743,1820.0
2015-07-08 13:45:00,116.35,116.43,116.28,116.43,4400.0,101.2743,101.344,101.2134,101.344,4400.0
2015-07-08 13:50:00,116.39,116.39,116.25,116.25,700.0,101.3092,101.3092,101.1873,101.1873,700.0
2015-07-08 13:55:00,116.33,116.6,116.29,116.56,14097.0,101.2569,101.4919,101.2221,101.4571,14097.0
2015-07-08 14:00:00,116.58,116.58,116.32,116.41,3600.0,101.4745,101.4745,101.2482,101.3266,3600.0
2015-07-08 14:05:00,116.41,116.51,116.18,116.36,5572.0,101.3266,101.4136,101.1264,101.283,5572.0
2015-07-08 14:10:00,116.38,116.49,116.38,116.49,3000.0,101.3004,101.3962,101.3004,101.3962,3000.0
2015-07-08 14:15:00,116.5,116.56,116.37,116.37,5828.0,101.4049,101.4571,101.2917,101.2917,5828.0
2015-07-08 14:20:00,116.39,116.47,116.37,116.42,2500.0,101.3092,101.3788,101.2917,101.3353,2500.0
2015-07-08 14:25:00,116.38,116.43,116.32,116.43,2925.0,101.3004,101.344,101.2482,101.344,2925.0
2015-07-08 14:30:00,116.43,116.43,116.26,116.26,4511.0,101.344,101.344,101.196,101.196,4511.0
2015-07-08 14:35:00,116.27,116.29,116.21,116.28,3180.0,101.2047,101.2221,101.1525,101.2134,3180.0
2015-07-08 14:40:00,116.28,116.31,116.14,116.15,6042.0,101.2134,101.2395,101.0915,101.1003,6042.0
2015-07-08 14:45:00,116.14,116.14,115.65,115.74,13669.0,101.0915,101.0915,100.665,100.7434,13669.0
2015-07-08 14:50:00,115.75,115.77,115.7,115.74,5057.0,100.7521,100.7695,100.7086,100.7434,5057.0
2015-07-08 14:55:00,115.74,116.09,115.69,115.87,7500.0,100.7434,101.048,100.6999,100.8565,7500.0
2015-07-08 15:00:00,115.9,116.09,115.88,116.0,11007.0,100.8826,101.048,100.8652,100.9697,11007.0
2015-07-08 15:05:00,116.0,116.21,116.0,116.11,8607.0,100.9697,101.1525,100.9697,101.0654,8607.0
2015-07-08 15:10:00,116.13,116.26,116.08,116.14,8200.0,101.0828,101.196,101.0393,101.0915,8200.0
2015-07-08 15:15:00,116.11,116.2,116.05,116.07,13328.0,101.0654,101.1438,101.0132,101.0306,13328.0
2015-07-08 15:20:00,116.09,116.11,115.99,116.0,14056.0,101.048,101.0654,100.961,100.9697,14056.0
2015-07-08 15:25:00,116.0,116.07,115.9,115.9,20741.0,100.9697,101.0306,100.8826,100.8826,20741.0
2015-07-08 15:30:00,115.87,116.09,115.82,115.88,11680.0,100.8565,101.048,100.813,100.8652,11680.0
2015-07-08 15:35:00,115.9,116.09,115.84,116.04,14451.0,100.8826,101.048,100.8304,101.0045,14451.0
2015-07-08 15:40:00,116.03,116.21,115.98,115.98,17454.0,100.9958,101.1525,100.9523,100.9523,17454.0
2015-07-08 15:45:00,115.89,115.97,115.74,115.88,17848.0,100.8739,100.9436,100.7434,100.8652,17848.0
2015-07-08 15:50:00,115.86,116.01,115.78,116.01,27948.0,100.8478,100.9784,100.7782,100.9784,27948.0
2015-07-08 15:55:00,116.01,116.19,115.9,115.94,102758.0,100.9784,101.1351,100.8826,100.9175,102758.0
2015-07-09 09:30:00,117.39,117.76,117.0,117.55,16181.0,102.1796,102.5016,101.8401,102.3189,16181.0
2015-07-09 09:35:00,117.44,117.58,117.36,117.58,3800.0,102.2231,102.345,102.1535,102.345,3800.0
2015-07-09 09:40:00,117.43,117.52,117.2,117.24,6565.0,102.2144,102.2927,102.0142,102.049,6565.0
2015-07-09 09:45:00,117.15,117.2,117.0,117.0,5217.0,101.9707,102.0142,101.8401,101.8401,5217.0
2015-07-09 09:50:00,117.02,117.02,116.69,116.74,3765.0,101.8575,101.8575,101.5703,101.6138,3765.0
2015-07-09 09:55:00,116.73,116.78,116.6,116.72,9004.0,101.6051,101.6486,101.4919,101.5964,9004.0
2015-07-09 10:00:00,116.65,116.83,116.42,116.42,15155.0,101.5355,101.6921,101.3353,101.3353,15155.0
2015-07-09 10:05:00,116.41,116.44,116.18,116.18,7188.0,101.3266,101.3527,101.1264,101.1264,7188.0
2015-07-09 10:10:00,116.23,116.36,116.16,116.34,10451.0,101.1699,101.283,101.109,101.2656,10451.0
2015-07-09 10:15:00,116.31,116.32,116.15,116.15,5850.0,101.2395,101.2482,101.1003,101.1003,5850.0
2015-07-09 10:20:00,116.17,116.19,116.07,116.08,3400.0,101.1177,101.1351,101.0306,101.0393,3400.0
2015-07-09 10:25:00,116.07,116.13,116.04,116.08,5555.0,101.0306,101.0828,101.0045,101.0393,5555.0
2015-07-09 10:30:00,116.08,116.18,116.03,116.09,4315.0,101.0393,101.1264,100.9958,101.048,4315.0
2015-07-09 10:35:00,116.11,116.17,116.06,116.06,4800.0,101.0654,101.1177,101.0219,101.0219,4800.0
2015-07-09 10:40:00,116.0,116.19,115.97,116.19,8236.0,100.9697,101.1351,100.9436,101.1351,8236.0
2015-07-09 10:45:00,116.17,116.18,116.09,116.15,7400.0,101.1177,101.1264,101.048,101.1003,7400.0
2015-07-09 10:50:00,116.15,116.26,116.11,116.25,10000.0,101.1003,101.196,101.0654,101.1873,10000.0
2015-07-09 10:55:00,116.24,116.35,116.24,116.31,5203.0,101.1786,101.2743,101.1786,101.2395,5203.0
2015-07-09 11:00:00,116.31,116.33,116.25,116.26,3652.0,101.2395,101.2569,101.1873,101.196,3652.0
2015-07-09 11:05:00,116.25,116.44,116.24,116.44,3600.0,101.1873,101.3527,101.1786,101.3527,3600.0
2015-07-09 11:10:00,116.42,116.59,116.37,116.59,9526.0,101.3353,101.4832,101.2917,101.4832,9526.0
2015-07-09 11:15:00,116.59,116.59,116.47,116.48,3808.0,101.4832,101.4832,101.3788,101.3875,3808.0
2015-07-09 11:20:00,116.46,116.51,116.4,116.49,7016.0,101.3701,101.4136,101.3179,101.3962,7016.0
2015-07-09 11:25:00,116.47,116.47,116.36,116.36,3800.0,101.3788,101.3788,101.283,101.283,3800.0
2015-07-09 11:30:00,116.39,116.45,116.39,116.39,2705.0,101.3092,101.3614,101.3092,101.3092,2705.0
2015-07-09 11:35:00,116.36,116.36,116.3,116.32,5650.0,101.283,101.283,101.2308,101.2482,5650.0
2015-07-09 11:40:00,116.33,116.44,116.29,116.43,3852.0,101.2569,101.3527,101.2221,101.344,3852.0
2015-07-09 11:45:00,116.42,116.46,116.33,116.41,7643.0,101.3353,101.3701,101.2569,101.3266,7643.0
2015-07-09 11:50:00,116.39,116.42,116.31,116.38,3962.0,101.3092,101.3353,101.2395,101.3004,3962.0
2015-07-09 11:55:00,116.37,116.37,116.24,116.27,3102.0,101.2917,101.2917,101.1786,101.2047,3102.0
2015-07-09 12:00:00,116.24,116.31,116.19,116.25,5238.0,101.1786,101.2395,101.1351,101.1873,5238.0
2015-07-09 12:05:00,116.24,116.24,116.09,116.09,2600.0,101.1786,101.1786,101.048,101.048,2600.0
2015-07-09 12:10:00,116.12,116.16,116.03,116.13,6049.0,101.0741,101.109,100.9958,101.0828,6049.0
2015-07-09 12:15:00,116.12,116.28,116.09,116.28,6366.0,101.0741,101.2134,101.048,101.2134,6366.0
2015-07-09 12:20:00,116.27,116.29,116.18,116.2,4274.0,101.2047,101.2221,101.1264,101.1438,4274.0
2015-07-09 12:25:00,116.2,116.27,116.19,116.2,6727.0,101.1438,101.2047,101.1351,101.1438,6727.0
2015-07-09 12:30:00,116.17,116.26,116.17,116.22,2200.0,101.1177,101.196,101.1177,101.1612,2200.0
2015-07-09 12:35:00,116.18,116.23,116.15,116.19,8826.0,101.1264,101.1699,101.1003,101.1351,8826.0
2015-07-09 12:40:00,116.18,116.26,116.17,116.18,15065.0,101.1264,101.196,101.1177,101.1264,15065.0
2015-07-09 12:45:00,116.18,116.26,116.1,116.1,8123.0,101.1264,101.196,101.0567,101.0567,8123.0
2015-07-09 12:50:00,116.09,116.28,116.09,116.28,7050.0,101.048,101.2134,101.048,101.2134,7050.0
2015-07-09 12:55:00,116.3,116.3,116.18,116.23,8019.0,101.2308,101.2308,101.1264,101.1699,8019.0
2015-07-09 13:00:00,116.18,116.23,116.09,116.14,6155.0,101.1264,101.1699,101.048,101.0915,6155.0
2015-07-09 13:05:00,116.15,116.18,115.95,115.95,4856.0,101.1003,101.1264,100.9262,100.9262,4856.0
2015-07-09 13:10:00,115.98,116.04,115.97,116.0,5548.0,100.9523,101.0045,100.9436,100.9697,5548.0
2015-07-09 13:15:00,116.0,116.03,115.95,115.96,5020.0,100.9697,100.9958,100.9262,100.9349,5020.0
2015-07-09 13:20:00,115.98,115.98,115.88,115.95,4560.0,100.9523,100.9523,100.8652,100.9262,4560.0
2015-07-09 13:25:00,115.96,116.03,115.94,115.98,14078.0,100.9349,100.9958,100.9175,100.9523,14078.0
2015-07-09 13:30:00,115.97,116.0,115.89,115.92,4783.0,100.9436,100.9697,100.8739,100.9001,4783.0
2015-07-09 13:35:00,115.89,116.03,115.89,115.98,3000.0,100.8739,100.9958,100.8739,100.9523,3000.0
2015-07-09 13:40:00,115.94,115.98,115.8,115.91,17996.0,100.9175,100.9523,100.7956,100.8913,17996.0
2015-07-09 13:45:00,115.91,115.95,115.9,115.93,3615.0,100.8913,100.9262,100.8826,100.9088,3615.0
2015-07-09 13:50:00,115.95,116.0,115.92,115.94,6049.0,100.9262,100.9697,100.9001,100.9175,6049.0
2015-07-09 13:55:00,115.94,116.1,115.94,116.04,27286.0,100.9175,101.0567,100.9175,101.0045,27286.0
2015-07-09 14:00:00,116.05,116.1,116.03,116.08,8791.0,101.0132,101.0567,100.9958,101.0393,8791.0
2015-07-09 14:05:00,116.09,116.09,116.0,116.03,6583.0,101.048,101.048,100.9697,100.9958,6583.0
2015-07-09 14:10:00,116.04,116.05,115.92,115.92,8948.0,101.0045,101.0132,100.9001,100.9001,8948.0
2015-07-09 14:15:00,115.94,115.96,115.72,115.72,6004.0,100.9175,100.9349,100.726,100.726,6004.0
2015-07-09 14:20:00,115.76,115.76,115.71,115.73,4121.0,100.7608,100.7608,100.7173,100.7347,4121.0
2015-07-09 14:25:00,115.7,115.7,115.52,115.52,25173.0,100.7086,100.7086,100.5519,100.5519,25173.0
2015-07-09 14:30:00,115.53,115.59,115.47,115.54,8224.0,100.5606,100.6128,100.5084,100.5693,8224.0
2015-07-09 14:35:00,115.51,115.57,115.51,115.53,6259.0,100.5432,100.5954,100.5432,100.5606,6259.0
2015-07-09 14:40:00,115.55,115.6,115.51,115.6,4744.0,100.578,100.6215,100.5432,100.6215,4744.0
2015-07-09 14:45:00,115.61,115.61,115.45,115.49,7306.0,100.6302,100.6302,100.491,100.5258,7306.0
2015-07-09 14:50:00,115.55,115.72,115.51,115.69,4118.0,100.578,100.726,100.5432,100.6999,4118.0
2015-07-09 14:55:00,115.7,115.8,115.67,115.8,5213.0,100.7086,100.7956,100.6824,100.7956,5213.0
2015-07-09 15:00:00,115.81,115.87,115.76,115.87,8475.0,100.8043,100.8565,100.7608,100.8565,8475.0
2015-07-09 15:05:00,115.85,115.85,115.75,115.76,10442.0,100.8391,100.8391,100.7521,100.7608,10442.0
2015-07-09 15:10:00,115.8,115.82,115.73,115.82,9150.0,100.7956,100.813,100.7347,100.813,9150.0
2015-07-09 15:15:00,115.82,115.82,115.75,115.77,8063.0,100.813,100.813,100.7521,100.7695,8063.0
2015-07-09 15:20:00,115.76,115.8,115.72,115.73,6808.0,100.7608,100.7956,100.726,100.7347,6808.0
2015-07-09 15:25:00,115.73,115.79,115.68,115.7,9275.0,100.7347,100.7869,100.6911,100.7086,9275.0
2015-07-09 15:30:00,115.71,115.72,115.49,115.49,8564.0,100.7173,100.726,100.5258,100.5258,8564.0
2015-07-09 15:35:00,115.51,115.59,115.48,115.59,9126.0,100.5432,100.6128,100.5171,100.6128,9126.0
2015-07-09 15:40:00,115.58,115.77,115.56,115.73,14455.0,100.6041,100.7695,100.5867,100.7347,14455.0
2015-07-09 15:45:00,115.72,115.85,115.72,115.85,12043.0,100.726,100.8391,100.726,100.8391,12043.0
2015-07-09 15:50:00,115.85,115.85,115.78,115.78,20552.0,100.8391,100.8391,100.7782,100.7782,20552.0
2015-07-09 15:55:00,115.76,115.85,115.54,115.54,34061.0,100.7608,100.8391,100.5693,100.5693,34061.0
2015-07-10 09:30:00,116.87,117.3,116.79,117.09,36576.0,101.727,102.1012,101.6573,101.9185,36576.0
2015-07-10 09:35:00,117.07,117.17,116.92,116.92,15204.0,101.901,101.9881,101.7705,101.7705,15204.0
2015-07-10 09:40:00,116.98,117.05,116.92,117.05,8300.0,101.8227,101.8836,101.7705,101.8836,8300.0
2015-07-10 09:45:00,117.03,117.06,116.92,116.99,3100.0,101.8662,101.8923,101.7705,101.8314,3100.0
2015-07-10 09:50:00,116.99,116.99,116.88,116.9,5523.0,101.8314,101.8314,101.7357,101.7531,5523.0
2015-07-10 09:55:00,116.86,116.87,116.52,116.6,13609.0,101.7183,101.727,101.4223,101.4919,13609.0
2015-07-10 10:00:00,116.56,116.61,116.42,116.55,4200.0,101.4571,101.5006,101.3353,101.4484,4200.0
2015-07-10 10:05:00,116.56,116.58,116.38,116.39,4195.0,101.4571,101.4745,101.3004,101.3092,4195.0
2015-07-10 10:10:00,116.42,116.46,116.36,116.38,3268.0,101.3353,101.3701,101.283,101.3004,3268.0
2015-07-10 10:15:00,116.47,116.5,116.21,116.25,6700.0,101.3788,101.4049,101.1525,101.1873,6700.0
2015-07-10 10:20:00,116.31,116.32,116.12,116.15,3824.0,101.2395,101.2482,101.0741,101.1003,3824.0
2015-07-10 10:25:00,116.16,116.25,116.14,116.14,3700.0,101.109,101.1873,101.0915,101.0915,3700.0
2015-07-10 10:30:00,116.22,116.22,116.12,116.12,2456.0,101.1612,101.1612,101.0741,101.0741,2456.0
2015-07-10 10:35:00,116.12,116.12,116.01,116.01,4293.0,101.0741,101.0741,100.9784,100.9784,4293.0
2015-07-10 10:40:00,115.99,116.01,115.94,115.94,1850.0,100.961,100.9784,100.9175,100.9175,1850.0
2015-07-10 10:45:00,115.94,115.95,115.87,115.88,2500.0,100.9175,100.9262,100.8565,100.8652,2500.0
2015-07-10 10:50:00,115.9,115.92,115.82,115.83,6813.0,100.8826,100.9001,100.813,100.8217,6813.0
2015-07-10 10:55:00,115.81,115.96,115.81,115.95,9950.0,100.8043,100.9349,100.8043,100.9262,9950.0
2015-07-10 11:00:00,115.98,116.14,115.98,116.11,5400.0,100.9523,101.0915,100.9523,101.0654,5400.0
2015-07-10 11:05:00,116.09,116.1,115.99,116.03,10077.0,101.048,101.0567,100.961,100.9958,10077.0
2015-07-10 11:10:00,116.02,116.09,116.02,116.05,6400.0,100.9871,101.048,100.9871,101.0132,6400.0
2015-07-10 11:15:00,116.09,116.33,116.09,116.33,2105.0,101.048,101.2569,101.048,101.2569,2105.0
2015-07-10 11:20:00,116.35,116.46,116.35,116.45,2898.0,101.2743,101.3701,101.2743,101.3614,2898.0
2015-07-10 11:25:00,116.42,116.43,116.27,116.31,2686.0,101.3353,101.344,101.2047,101.2395,2686.0
2015-07-10 11:30:00,116.36,116.43,116.27,116.34,4040.0,101.283,101.344,101.2047,101.2656,4040.0
2015-07-10 11:35:00,116.34,116.34,116.21,116.24,2400.0,101.2656,101.2656,101.1525,101.1786,2400.0
2015-07-10 11:40:00,116.27,116.41,116.27,116.41,3407.0,101.2047,101.3266,101.2047,101.3266,3407.0
2015-07-10 11:45:00,116.42,116.44,116.35,116.39,2797.0,101.3353,101.3527,101.2743,101.3092,2797.0
2015-07-10 11:50:00,116.43,116.49,116.33,116.35,1900.0,101.344,101.3962,101.2569,101.2743,1900.0
2015-07-10 11:55:00,116.33,116.38,116.26,116.31,12229.0,101.2569,101.3004,101.196,101.2395,12229.0
2015-07-10 12:00:00,116.34,116.35,116.22,116.22,4200.0,101.2656,101.2743,101.1612,101.1612,4200.0
2015-07-10 12:05:00,116.19,116.2,116.11,116.14,6250.0,101.1351,101.1438,101.0654,101.0915,6250.0
2015-07-10 12:10:00,116.14,116.22,116.12,116.22,3304.0,101.0915,101.1612,101.0741,101.1612,3304.0
2015-07-10 12:15:00,116.23,116.24,116.17,116.18,6520.0,101.1699,101.1786,101.1177,101.1264,6520.0
2015-07-10 12:20:00,116.19,116.27,116.19,116.22,1425.0,101.1351,101.2047,101.1351,101.1612,1425.0
2015-07-10 12:25:00,116.2,116.26,116.18,116.23,1733.0,101.1438,101.196,101.1264,101.1699,1733.0
2015-07-10 12:30:00,116.23,116.25,116.08,116.14,4628.0,101.1699,101.1873,101.0393,101.0915,4628.0
2015-07-10 12:35:00,116.15,116.25,116.07,116.24,3667.0,101.1003,101.1873,101.0306,101.1786,3667.0
2015-07-10 12:40:00,116.21,116.21,116.01,116.01,4060.0,101.1525,101.1525,100.9784,100.9784,4060.0
2015-07-10 12:45:00,116.01,116.04,115.96,115.96,3616.0,100.9784,101.0045,100.9349,100.9349,3616.0
2015-07-10 12:50:00,115.95,116.09,115.89,116.09,2518.0,100.9262,101.048,100.8739,101.048,2518.0
2015-07-10 12:55:00,116.09,116.19,116.0,116.0,5884.0,101.048,101.1351,100.9697,100.9697,5884.0
2015-07-10 13:00:00,115.99,116.03,115.95,115.96,3127.0,100.961,100.9958,100.9262,100.9349,3127.0
2015-07-10 13:05:00,115.95,116.12,115.95,116.01,5109.0,100.9262,101.0741,100.9262,100.9784,5109.0
2015-07-10 13:10:00,115.95,116.02,115.9,116.02,5000.0,100.9262,100.9871,100.8826,100.9871,5000.0
2015-07-10 13:15:00,116.05,116.05,115.88,115.99,4331.0,101.0132,101.0132,100.8652,100.961,4331.0
2015-07-10 13:20:00,115.98,115.99,115.87,115.92,2800.0,100.9523,100.961,100.8565,100.9001,2800.0
2015-07-10 13:25:00,115.93,116.01,115.9,115.94,4458.0,100.9088,100.9784,100.8826,100.9175,4458.0
2015-07-10 13:30:00,115.94,115.95,115.86,115.9,2225.0,100.9175,100.9262,100.8478,100.8826,2225.0
2015-07-10 13:35:00,115.92,115.94,115.91,115.94,2400.0,100.9001,100.9175,100.8913,100.9175,2400.0
2015-07-10 13:40:00,115.94,115.94,115.81,115.91,3600.0,100.9175,100.9175,100.8043,100.8913,3600.0
2015-07-10 13:45:00,115.92,115.97,115.79,115.82,5125.0,100.9001,100.9436,100.7869,100.813,5125.0
2015-07-10 13:50:00,115.85,115.9,115.82,115.82,4719.0,100.8391,100.8826,100.813,100.813,4719.0
2015-07-10 13:55:00,115.83,115.88,115.78,115.88,4106.0,100.8217,100.8652,100.7782,100.8652,4106.0
2015-07-10 14:00:00,115.87,115.99,115.83,115.99,3845.0,100.8565,100.961,100.8217,100.961,3845.0
2015-07-10 14:05:00,116.01,116.08,115.99,116.07,4991.0,100.9784,101.0393,100.961,101.0306,4991.0
2015-07-10 14:10:00,116.05,116.13,116.05,116.11,6525.0,101.0132,101.0828,101.0132,101.0654,6525.0
2015-07-10 14:15:00,116.12,116.21,116.12,116.18,8343.0,101.0741,101.1525,101.0741,101.1264,8343.0
2015-07-10 14:20:00,116.23,116.26,116.12,116.14,6549.0,101.1699,101.196,101.0741,101.0915,6549.0
2015-07-10 14:25:00,116.15,116.16,116.11,116.11,8863.0,101.1003,101.109,101.0654,101.0654,8863.0
2015-07-10 14:30:00,116.14,116.15,116.07,116.1,6702.0,101.0915,101.1003,101.0306,101.0567,6702.0
2015-07-10 14:35:00,116.1,116.11,116.04,116.11,2861.0,101.0567,101.0654,101.0045,101.0654,2861.0
2015-07-10 14:40:00,116.1,116.11,116.04,116.04,10223.0,101.0567,101.0654,101.0045,101.0045,10223.0
2015-07-10 14:45:00,116.06,116.08,116.03,116.07,8401.0,101.0219,101.0393,100.9958,101.0306,8401.0
2015-07-10 14:50:00,116.08,116.1,116.01,116.04,8260.0,101.0393,101.0567,100.9784,101.0045,8260.0
2015-07-10 14:55:00,116.07,116.11,116.04,116.07,3197.0,101.0306,101.0654,101.0045,101.0306,3197.0
2015-07-10 15:00:00,116.08,116.1,116.02,116.02,5711.0,101.0393,101.0567,100.9871,100.9871,5711.0
2015-07-10 15:05:00,116.02,116.07,115.96,116.02,10038.0,100.9871,101.0306,100.9349,100.9871,10038.0
2015-07-10 15:10:00,116.03,116.22,116.02,116.13,7586.0,100.9958,101.1612,100.9871,101.0828,7586.0
2015-07-10 15:15:00,116.13,116.31,116.13,116.3,4603.0,101.0828,101.2395,101.0828,101.2308,4603.0
2015-07-10 15:20:00,116.26,116.33,116.23,116.23,6069.0,101.196,101.2569,101.1699,101.1699,6069.0
2015-07-10 15:25:00,116.25,116.25,116.15,116.17,3742.0,101.1873,101.1873,101.1003,101.1177,3742.0
2015-07-10 15:30:00,116.17,116.18,116.09,116.11,6394.0,101.1177,101.1264,101.048,101.0654,6394.0
2015-07-10 15:35:00,116.09,116.18,116.08,116.16,8831.0,101.048,101.1264,101.0393,101.109,8831.0
2015-07-10 15:40:00,116.16,116.24,116.14,116.19,12320.0,101.109,101.1786,101.0915,101.1351,12320.0
2015-07-10 15:45:00,116.21,116.21,116.14,116.14,12807.0,101.1525,101.1525,101.0915,101.0915,12807.0
2015-07-10 15:50:00,116.15,116.23,116.13,116.18,9816.0,101.1003,101.1699,101.0828,101.1264,9816.0
2015-07-10 15:55:00,116.17,116.19,116.02,116.02,30219.0,101.1177,101.1351,100.9871,100.9871,30219.0
2015-07-13 09:30:00,116.49,116.56,116.21,116.54,18550.0,101.3962,101.4571,101.1525,101.4397,18550.0
2015-07-13 09:35:00,116.67,116.82,116.65,116.65,2600.0,101.5529,101.6834,101.5355,101.5355,2600.0
2015-07-13 09:40:00,116.64,116.99,116.64,116.92,21355.0,101.5268,101.8314,101.5268,101.7705,21355.0
2015-07-13 09:45:00,116.96,116.96,116.58,116.7,9717.0,101.8053,101.8053,101.4745,101.579,9717.0
2015-07-13 09:50:00,116.76,116.76,116.6,116.6,1983.0,101.6312,101.6312,101.4919,101.4919,1983.0
2015-07-13 09:55:00,116.6,116.69,116.52,116.59,2900.0,101.4919,101.5703,101.4223,101.4832,2900.0
2015-07-13 10:00:00,116.61,116.7,116.55,116.67,7499.0,101.5006,101.579,101.4484,101.5529,7499.0
2015-07-13 10:05:00,116.65,116.69,116.59,116.69,8611.0,101.5355,101.5703,101.4832,101.5703,8611.0
2015-07-13 10:10:00,116.65,116.82,116.62,116.82,5579.0,101.5355,101.6834,101.5094,101.6834,5579.0
2015-07-13 10:15:00,116.85,116.88,116.74,116.81,14100.0,101.7096,101.7357,101.6138,101.6747,14100.0
2015-07-13 10:20:00,116.85,116.88,116.73,116.74,6550.0,101.7096,101.7357,101.6051,101.6138,6550.0
2015-07-13 10:25:00,116.75,116.79,116.73,116.75,5950.0,101.6225,101.6573,101.6051,101.6225,5950.0
2015-07-13 10:30:00,116.78,116.91,116.73,116.91,7388.0,101.6486,101.7618,101.6051,101.7618,7388.0
2015-07-13 10:35:00,116.91,116.92,116.85,116.91,5433.0,101.7618,101.7705,101.7096,101.7618,5433.0
2015-07-13 10:40:00,116.92,117.04,116.85,116.99,15107.0,101.7705,101.8749,101.7096,101.8314,15107.0
2015-07-13 10:45:00,116.98,116.99,116.92,116.92,2829.0,101.8227,101.8314,101.7705,101.7705,2829.0
2015-07-13 10:50:00,116.9,116.94,116.88,116.92,7617.0,101.7531,101.7879,101.7357,101.7705,7617.0
2015-07-13 10:55:00,116.94,116.96,116.87,116.94,7871.0,101.7879,101.8053,101.727,101.7879,7871.0
2015-07-13 11:00:00,116.93,117.0,116.92,116.98,9601.0,101.7792,101.8401,101.7705,101.8227,9601.0
2015-07-13 11:05:00,116.98,116.99,116.94,116.94,8061.0,101.8227,101.8314,101.7879,101.7879,8061.0
2015-07-13 11:10:00,116.93,116.93,116.79,116.81,6053.0,101.7792,101.7792,101.6573,101.6747,6053.0
2015-07-13 11:15:00,116.77,116.79,116.64,116.68,5800.0,101.6399,101.6573,101.5268,101.5616,5800.0
2015-07-13 11:20:00,116.67,116.68,116.51,116.51,3600.0,101.5529,101.5616,101.4136,101.4136,3600.0
2015-07-13 11:25:00,116.52,116.53,116.45,116.45,4513.0,101.4223,101.431,101.3614,101.3614,4513.0
2015-07-13 11:30:00,116.47,116.62,116.45,116.6,9000.0,101.3788,101.5094,101.3614,101.4919,9000.0
2015-07-13 11:35:00,116.61,116.61,116.56,116.59,2710.0,101.5006,101.5006,101.4571,101.4832,2710.0
2015-07-13 11:40:00,116.57,116.71,116.56,116.71,5870.0,101.4658,101.5877,101.4571,101.5877,5870.0
2015-07-13 11:45:00,116.7,116.82,116.69,116.77,2600.0,101.579,101.6834,101.5703,101.6399,2600.0
2015-07-13 11:50:00,116.78,116.82,116.77,116.77,3700.0,101.6486,101.6834,101.6399,101.6399,3700.0
2015-07-13 11:55:00,116.75,116.83,116.7,116.81,8112.0,101.6225,101.6921,101.579,101.6747,8112.0
2015-07-13 12:00:00,116.87,116.87,116.69,116.69,4320.0,101.727,101.727,101.5703,101.5703,4320.0
2015-07-13 12:05:00,116.66,116.69,116.61,116.67,2300.0,101.5442,101.5703,101.5006,101.5529,2300.0
2015-07-13 12:10:00,116.69,116.72,116.64,116.72,4278.0,101.5703,101.5964,101.5268,101.5964,4278.0
2015-07-13 12:15:00,116.73,116.94,116.72,116.82,17693.0,101.6051,101.7879,101.5964,101.6834,17693.0
2015-07-13 12:20:00,116.78,116.86,116.78,116.8,2210.0,101.6486,101.7183,101.6486,101.666,2210.0
2015-07-13 12:25:00,116.82,116.87,116.81,116.85,800.0,101.6834,101.727,101.6747,101.7096,800.0
2015-07-13 12:30:00,116.87,116.91,116.79,116.79,9219.0,101.727,101.7618,101.6573,101.6573,9219.0
2015-07-13 12:35:00,116.81,116.87,116.78,116.8,6650.0,101.6747,101.727,101.6486,101.666,6650.0
2015-07-13 12:40:00,116.77,116.85,116.72,116.72,2525.0,101.6399,101.7096,101.5964,101.5964,2525.0
2015-07-13 12:45:00,116.72,116.84,116.7,116.83,4900.0,101.5964,101.7008,101.579,101.6921,4900.0
2015-07-13 12:50:00,116.84,116.86,116.75,116.75,2250.0,101.7008,101.7183,101.6225,101.6225,2250.0
2015-07-13 12:55:00,116.75,116.77,116.74,116.74,1705.0,101.6225,101.6399,101.6138,101.6138,1705.0
2015-07-13 13:00:00,116.69,116.74,116.65,116.69,3541.0,101.5703,101.6138,101.5355,101.5703,3541.0
2015-07-13 13:05:00,116.69,116.7,116.63,116.68,5272.0,101.5703,101.579,101.5181,101.5616,5272.0
2015-07-13 13:10:00,116.7,116.76,116.7,116.73,12182.0,101.579,101.6312,101.579,101.6051,12182.0
2015-07-13 13:15:00,116.75,116.76,116.68,116.68,7448.0,101.6225,101.6312,101.5616,101.5616,7448.0
2015-07-13 13:20:00,116.73,116.78,116.71,116.75,1100.0,101.6051,101.6486,101.5877,101.6225,1100.0
2015-07-13 13:25:00,116.74,116.75,116.72,116.74,3274.0,101.6138,101.6225,101.5964,101.6138,3274.0
2015-07-13 13:30:00,116.75,116.78,116.73,116.74,3908.0,101.6225,101.6486,101.6051,101.6138,3908.0
2015-07-13 13:35:00,116.73,116.77,116.72,116.73,2290.0,101.6051,101.6399,101.5964,101.6051,2290.0
2015-07-13 13:40:00,116.73,116.76,116.71,116.76,2642.0,101.6051,101.6312,101.5877,101.6312,2642.0
2015-07-13 13:45:00,116.77,116.77,116.68,116.7,4136.0,101.6399,101.6399,101.5616,101.579,4136.0
2015-07-13 13:50:00,116.7,116.7,116.62,116.66,2126.0,101.579,101.579,101.5094,101.5442,2126.0
2015-07-13 13:55:00,116.66,116.69,116.62,116.69,4058.0,101.5442,101.5703,101.5094,101.5703,4058.0
2015-07-13 14:00:00,116.7,116.71,116.67,116.67,3238.0,101.579,101.5877,101.5529,101.5529,3238.0
2015-07-13 14:05:00,116.67,116.72,116.65,116.72,1921.0,101.5529,101.5964,101.5355,101.5964,1921.0
2015-07-13 14:10:00,116.74,116.75,116.7,116.71,3932.0,101.6138,101.6225,101.579,101.5877,3932.0
2015-07-13 14:15:00,116.73,116.76,116.72,116.75,3522.0,101.6051,101.6312,101.5964,101.6225,3522.0
2015-07-13 14:20:00,116.75,116.85,116.75,116.85,3380.0,101.6225,101.7096,101.6225,101.7096,3380.0
2015-07-13 14:25:00,116.84,116.85,116.81,116.84,9701.0,101.7008,101.7096,101.6747,101.7008,9701.0
2015-07-13 14:30:00,116.85,116.91,116.84,116.9,4500.0,101.7096,101.7618,101.7008,101.7531,4500.0
2015-07-13 14:35:00,116.89,116.91,116.85,116.85,3000.0,101.7444,101.7618,101.7096,101.7096,3000.0
2015-07-13 14:40:00,116.88,116.9,116.87,116.88,2300.0,101.7357,101.7531,101.727,101.7357,2300.0
2015-07-13 14:45:00,116.91,116.92,116.86,116.9,4101.0,101.7618,101.7705,101.7183,101.7531,4101.0
2015-07-13 14:50:00,116.9,116.94,116.88,116.94,4313.0,101.7531,101.7879,101.7357,101.7879,4313.0
2015-07-13 14:55:00,116.94,116.97,116.92,116.96,6247.0,101.7879,101.814,101.7705,101.8053,6247.0
2015-07-13 15:00:00,116.97,117.0,116.94,116.97,7574.0,101.814,101.8401,101.7879,101.814,7574.0
2015-07-13 15:05:00,116.98,117.02,116.97,116.99,7401.0,101.8227,101.8575,101.814,101.8314,7401.0
2015-07-13 15:10:00,117.0,117.01,116.96,116.96,7414.0,101.8401,101.8488,101.8053,101.8053,7414.0
2015-07-13 15:15:00,116.96,117.02,116.96,117.0,7466.0,101.8053,101.8575,101.8053,101.8401,7466.0
2015-07-13 15:20:00,117.01,117.04,116.96,117.04,5190.0,101.8488,101.8749,101.8053,101.8749,5190.0
2015-07-13 15:25:00,117.04,117.05,116.98,117.0,6264.0,101.8749,101.8836,101.8227,101.8401,6264.0
2015-07-13 15:30:00,117.02,117.04,116.97,116.99,11378.0,101.8575,101.8749,101.814,101.8314,11378.0
2015-07-13 15:35:00,116.99,117.03,116.97,117.01,10950.0,101.8314,101.8662,101.814,101.8488,10950.0
2015-07-13 15:40:00,117.0,117.03,116.96,117.02,11553.0,101.8401,101.8662,101.8053,101.8575,11553.0
2015-07-13 15:45:00,117.01,117.08,116.98,116.98,22540.0,101.8488,101.9097,101.8227,101.8227,22540.0
2015-07-13 15:50:00,116.99,117.04,116.97,117.0,20210.0,101.8314,101.8749,101.814,101.8401,20210.0
2015-07-13 15:55:00,117.01,117.1,117.0,117.02,42062.0,101.8488,101.9272,101.8401,101.8575,42062.0
2015-07-14 09:30:00,116.9,117.04,116.84,117.01,9212.0,101.7531,101.8749,101.7008,101.8488,9212.0
2015-07-14 09:35:00,117.04,117.61,117.04,117.43,30071.0,101.8749,102.3711,101.8749,102.2144,30071.0
2015-07-14 09:40:00,117.42,117.46,117.25,117.45,4851.0,102.2057,102.2405,102.0577,102.2318,4851.0
2015-07-14 09:45:00,117.46,117.51,117.29,117.32,3800.0,102.2405,102.284,102.0925,102.1187,3800.0
2015-07-14 09:50:00,117.32,117.44,117.29,117.39,2828.0,102.1187,102.2231,102.0925,102.1796,2828.0
2015-07-14 09:55:00,117.28,117.28,116.92,116.95,5869.0,102.0838,102.0838,101.7705,101.7966,5869.0
2015-07-14 10:00:00,116.87,116.96,116.85,116.85,3997.0,101.727,101.8053,101.7096,101.7096,3997.0
2015-07-14 10:05:00,116.89,116.9,116.86,116.9,4700.0,101.7444,101.7531,101.7183,101.7531,4700.0
2015-07-14 10:10:00,116.88,117.08,116.88,117.08,1736.0,101.7357,101.9097,101.7357,101.9097,1736.0
2015-07-14 10:15:00,117.09,117.14,116.97,117.04,6901.0,101.9185,101.962,101.814,101.8749,6901.0
2015-07-14 10:20:00,117.01,117.03,116.96,117.0,3011.0,101.8488,101.8662,101.8053,101.8401,3011.0
2015-07-14 10:25:00,117.01,117.11,117.01,117.04,1319.0,101.8488,101.9359,101.8488,101.8749,1319.0
2015-07-14 10:30:00,117.06,117.11,117.0,117.0,7352.0,101.8923,101.9359,101.8401,101.8401,7352.0
2015-07-14 10:35:00,117.0,117.03,116.98,117.0,5239.0,101.8401,101.8662,101.8227,101.8401,5239.0
2015-07-14 10:40:00,117.0,117.02,116.92,116.95,8440.0,101.8401,101.8575,101.7705,101.7966,8440.0
2015-07-14 10:45:00,116.96,116.97,116.82,116.87,4736.0,101.8053,101.814,101.6834,101.727,4736.0
2015-07-14 10:50:00,116.86,116.86,116.76,116.81,3833.0,101.7183,101.7183,101.6312,101.6747,3833.0
2015-07-14 10:55:00,116.87,116.9,116.79,116.9,4701.0,101.727,101.7531,101.6573,101.7531,4701.0
2015-07-14 11:00:00,116.9,116.97,116.9,116.97,3500.0,101.7531,101.814,101.7531,101.814,3500.0
2015-07-14 11:05:00,117.0,117.03,116.97,116.97,4784.0,101.8401,101.8662,101.814,101.814,4784.0
2015-07-14 11:10:00,116.96,116.97,116.92,116.92,4447.0,101.8053,101.814,101.7705,101.7705,4447.0
2015-07-14 11:15:00,116.92,116.98,116.88,116.89,4200.0,101.7705,101.8227,101.7357,101.7444,4200.0
2015-07-14 11:20:00,116.89,116.96,116.88,116.95,3500.0,101.7444,101.8053,101.7357,101.7966,3500.0
2015-07-14 11:25:00,116.93,116.98,116.9,116.98,4850.0,101.7792,101.8227,101.7531,101.8227,4850.0
2015-07-14 11:30:00,116.97,116.98,116.92,116.94,3750.0,101.814,101.8227,101.7705,101.7879,3750.0
2015-07-14 11:35:00,116.94,116.98,116.92,116.92,4300.0,101.7879,101.8227,101.7705,101.7705,4300.0
2015-07-14 11:40:00,116.91,116.91,116.8,116.83,3300.0,101.7618,101.7618,101.666,101.6921,3300.0
2015-07-14 11:45:00,116.85,116.85,116.78,116.79,2294.0,101.7096,101.7096,101.6486,101.6573,2294.0
2015-07-14 11:50:00,116.78,116.91,116.77,116.91,4097.0,101.6486,101.7618,101.6399,101.7618,4097.0
2015-07-14 11:55:00,116.89,116.92,116.83,116.9,5200.0,101.7444,101.7705,101.6921,101.7531,5200.0
2015-07-14 12:00:00,116.9,116.92,116.86,116.91,2618.0,101.7531,101.7705,101.7183,101.7618,2618.0
2015-07-14 12:05:00,116.9,116.9,116.82,116.82,2200.0,101.7531,101.7531,101.6834,101.6834,2200.0
2015-07-14 12:10:00,116.81,116.87,116.8,116.83,4325.0,101.6747,101.727,101.666,101.6921,4325.0
2015-07-14 12:15:00,116.85,117.04,116.85,117.04,4220.0,101.7096,101.8749,101.7096,101.8749,4220.0
2015-07-14 12:20:00,117.04,117.04,116.87,116.87,3200.0,101.8749,101.8749,101.727,101.727,3200.0
2015-07-14 12:25:00,116.87,116.87,116.82,116.82,2400.0,101.727,101.727,101.6834,101.6834,2400.0
2015-07-14 12:30:00,116.82,116.83,116.77,116.77,2000.0,101.6834,101.6921,101.6399,101.6399,2000.0
2015-07-14 12:35:00,116.77,116.77,116.7,116.71,3800.0,101.6399,101.6399,101.579,101.5877,3800.0
2015-07-14 12:40:00,116.71,116.75,116.65,116.67,2100.0,101.5877,101.6225,101.5355,101.5529,2100.0
2015-07-14 12:45:00,116.68,116.68,116.61,116.61,2000.0,101.5616,101.5616,101.5006,101.5006,2000.0
2015-07-14 12:50:00,116.59,116.68,116.59,116.64,2805.0,101.4832,101.5616,101.4832,101.5268,2805.0
2015-07-14 12:55:00,116.66,116.69,116.64,116.65,5528.0,101.5442,101.5703,101.5268,101.5355,5528.0
2015-07-14 13:00:00,116.65,116.83,116.65,116.82,4286.0,101.5355,101.6921,101.5355,101.6834,4286.0
2015-07-14 13:05:00,116.84,116.91,116.84,116.91,2490.0,101.7008,101.7618,101.7008,101.7618,2490.0
2015-07-14 13:10:00,116.93,117.01,116.93,116.96,3382.0,101.7792,101.8488,101.7792,101.8053,3382.0
2015-07-14 13:15:00,116.94,116.94,116.85,116.89,2400.0,101.7879,101.7879,101.7096,101.7444,2400.0
2015-07-14 13:20:00,116.88,116.88,116.82,116.82,2700.0,101.7357,101.7357,101.6834,101.6834,2700.0
2015-07-14 13:25:00,116.84,116.84,116.8,116.8,2509.0,101.7008,101.7008,101.666,101.666,2509.0
2015-07-14 13:30:00,116.82,116.85,116.81,116.82,2500.0,101.6834,101.7096,101.6747,101.6834,2500.0
2015-07-14 13:35:00,116.81,116.83,116.79,116.79,2200.0,101.6747,101.6921,101.6573,101.6573,2200.0
2015-07-14 13:40:00,116.8,116.8,116.77,116.77,1610.0,101.666,101.666,101.6399,101.6399,1610.0
2015-07-14 13:45:00,116.78,116.8,116.76,116.8,8664.0,101.6486,101.666,101.6312,101.666,8664.0
2015-07-14 13:50:00,116.8,116.85,116.79,116.85,5309.0,101.666,101.7096,101.6573,101.7096,5309.0
2015-07-14 13:55:00,116.85,116.96,116.84,116.92,2924.0,101.7096,101.8053,101.7008,101.7705,2924.0
2015-07-14 14:00:00,116.93,117.26,116.9,117.08,26996.0,101.7792,102.0664,101.7531,101.9097,26996.0
2015-07-14 14:05:00,117.09,117.1,117.06,117.07,12597.0,101.9185,101.9272,101.8923,101.901,12597.0
2015-07-14 14:10:00,117.06,117.08,116.98,117.03,12128.0,101.8923,101.9097,101.8227,101.8662,12128.0
2015-07-14 14:15:00,117.04,117.04,116.99,117.04,12893.0,101.8749,101.8749,101.8314,101.8749,12893.0
2015-07-14 14:20:00,117.03,117.05,116.98,117.05,12593.0,101.8662,101.8836,101.8227,101.8836,12593.0
2015-07-14 14:25:00,117.05,117.09,117.0,117.02,13650.0,101.8836,101.9185,101.8401,101.8575,13650.0
2015-07-14 14:30:00,117.02,117.1,117.0,117.08,6948.0,101.8575,101.9272,101.8401,101.9097,6948.0
2015-07-14 14:35:00,117.09,117.1,116.98,116.99,21636.0,101.9185,101.9272,101.8227,101.8314,21636.0
2015-07-14 14:40:00,117.0,117.02,116.98,116.99,3800.0,101.8401,101.8575,101.8227,101.8314,3800.0
2015-07-14 14:45:00,116.99,116.99,116.94,116.94,2875.0,101.8314,101.8314,101.7879,101.7879,2875.0
2015-07-14 14:50:00,116.93,117.02,116.92,117.01,2600.0,101.7792,101.8575,101.7705,101.8488,2600.0
2015-07-14 14:55:00,117.01,117.04,116.97,117.03,13169.0,101.8488,101.8749,101.814,101.8662,13169.0
2015-07-14 15:00:00,117.04,117.22,116.99,117.22,18548.0,101.8749,102.0316,101.8314,102.0316,18548.0
2015-07-14 15:05:00,117.23,117.41,117.23,117.36,11423.0,102.0403,102.197,102.0403,102.1535,11423.0
2015-07-14 15:10:00,117.37,117.4,117.36,117.4,10640.0,102.1622,102.1883,102.1535,102.1883,10640.0
2015-07-14 15:15:00,117.4,117.51,117.39,117.48,47227.0,102.1883,102.284,102.1796,102.2579,47227.0
2015-07-14 15:20:00,117.49,117.56,117.49,117.51,16497.0,102.2666,102.3276,102.2666,102.284,16497.0
2015-07-14 15:25:00,117.52,117.57,117.47,117.48,18805.0,102.2927,102.3363,102.2492,102.2579,18805.0
2015-07-14 15:30:00,117.48,117.5,117.43,117.48,14317.0,102.2579,102.2753,102.2144,102.2579,14317.0
2015-07-14 15:35:00,117.48,117.52,117.47,117.49,36562.0,102.2579,102.2927,102.2492,102.2666,36562.0
2015-07-14 15:40:00,117.5,117.56,117.49,117.56,30657.0,102.2753,102.3276,102.2666,102.3276,30657.0
2015-07-14 15:45:00,117.59,117.75,117.56,117.75,56790.0,102.3537,102.4929,102.3276,102.4929,56790.0
2015-07-14 15:50:00,117.75,117.8,117.69,117.78,60684.0,102.4929,102.5365,102.4407,102.519,60684.0
2015-07-14 15:55:00,117.79,117.8,117.62,117.62,87650.0,102.5278,102.5365,102.3798,102.3798,87650.0
2015-07-15 09:30:00,117.66,117.83,117.48,117.67,16686.0,102.4146,102.5626,102.2579,102.4233,16686.0
2015-07-15 09:35:00,117.67,117.74,117.39,117.48,4527.0,102.4233,102.4842,102.1796,102.2579,4527.0
2015-07-15 09:40:00,117.36,117.4,117.07,117.26,8701.0,102.1535,102.1883,101.901,102.0664,8701.0
2015-07-15 09:45:00,117.29,117.5,117.26,117.4,6623.0,102.0925,102.2753,102.0664,102.1883,6623.0
2015-07-15 09:50:00,117.4,117.55,117.36,117.5,8197.0,102.1883,102.3189,102.1535,102.2753,8197.0
2015-07-15 09:55:00,117.5,117.54,117.38,117.43,3514.0,102.2753,102.3101,102.1709,102.2144,3514.0
2015-07-15 10:00:00,117.44,117.44,117.22,117.22,18300.0,102.2231,102.2231,102.0316,102.0316,18300.0
2015-07-15 10:05:00,117.25,117.31,117.22,117.27,4825.0,102.0577,102.1099,102.0316,102.0751,4825.0
2015-07-15 10:10:00,117.25,117.56,117.23,117.46,20373.0,102.0577,102.3276,102.0403,102.2405,20373.0
2015-07-15 10:15:00,117.48,117.56,117.39,117.39,5155.0,102.2579,102.3276,102.1796,102.1796,5155.0
2015-07-15 10:20:00,117.39,117.39,117.2,117.2,3020.0,102.1796,102.1796,102.0142,102.0142,3020.0
2015-07-15 10:25:00,117.19,117.3,117.19,117.25,3905.0,102.0055,102.1012,102.0055,102.0577,3905.0
2015-07-15 10:30:00,117.27,117.27,117.18,117.26,4099.0,102.0751,102.0751,101.9968,102.0664,4099.0
2015-07-15 10:35:00,117.27,117.33,117.26,117.32,3780.0,102.0751,102.1274,102.0664,102.1187,3780.0
2015-07-15 10:40:00,117.3,117.32,117.27,117.27,2269.0,102.1012,102.1187,102.0751,102.0751,2269.0
2015-07-15 10:45:00,117.27,117.3,117.19,117.27,4731.0,102.0751,102.1012,102.0055,102.0751,4731.0
2015-07-15 10:50:00,117.26,117.27,117.17,117.24,9325.0,102.0664,102.0751,101.9881,102.049,9325.0
2015-07-15 10:55:00,117.24,117.29,117.23,117.26,9000.0,102.049,102.0925,102.0403,102.0664,9000.0
2015-07-15 11:00:00,117.25,117.31,117.19,117.19,6191.0,102.0577,102.1099,102.0055,102.0055,6191.0
2015-07-15 11:05:00,117.18,117.31,117.11,117.29,9035.0,101.9968,102.1099,101.9359,102.0925,9035.0
2015-07-15 11:10:00,117.29,117.3,117.16,117.17,11289.0,102.0925,102.1012,101.9794,101.9881,11289.0
2015-07-15 11:15:00,117.2,117.36,117.18,117.33,4000.0,102.0142,102.1535,101.9968,102.1274,4000.0
2015-07-15 11:20:00,117.33,117.33,117.2,117.22,6100.0,102.1274,102.1274,102.0142,102.0316,6100.0
2015-07-15 11:25:00,117.2,117.21,117.09,117.12,5933.0,102.0142,102.0229,101.9185,101.9446,5933.0
2015-07-15 11:30:00,117.11,117.14,117.07,117.07,6027.0,101.9359,101.962,101.901,101.901,6027.0
2015-07-15 11:35:00,117.05,117.08,117.01,117.08,7838.0,101.8836,101.9097,101.8488,101.9097,7838.0
2015-07-15 11:40:00,117.03,117.11,117.03,117.11,2736.0,101.8662,101.9359,101.8662,101.9359,2736.0
2015-07-15 11:45:00,117.09,117.11,117.03,117.04,4513.0,101.9185,101.9359,101.8662,101.8749,4513.0
2015-07-15 11:50:00,117.03,117.04,116.98,116.99,5364.0,101.8662,101.8749,101.8227,101.8314,5364.0
2015-07-15 11:55:00,116.98,117.04,116.98,117.03,3775.0,101.8227,101.8749,101.8227,101.8662,3775.0
2015-07-15 12:00:00,117.01,117.04,116.95,116.99,6937.0,101.8488,101.8749,101.7966,101.8314,6937.0
2015-07-15 12:05:00,116.98,117.01,116.96,116.99,10417.0,101.8227,101.8488,101.8053,101.8314,10417.0
2015-07-15 12:10:00,117.0,117.07,116.96,117.01,9301.0,101.8401,101.901,101.8053,101.8488,9301.0
2015-07-15 12:15:00,117.01,117.03,116.99,117.0,4399.0,101.8488,101.8662,101.8314,101.8401,4399.0
2015-07-15 12:20:00,117.0,117.1,117.0,117.04,4050.0,101.8401,101.9272,101.8401,101.8749,4050.0
2015-07-15 12:25:00,117.07,117.17,117.06,117.14,3300.0,101.901,101.9881,101.8923,101.962,3300.0
2015-07-15 12:30:00,117.15,117.16,117.08,117.11,7099.0,101.9707,101.9794,101.9097,101.9359,7099.0
2015-07-15 12:35:00,117.11,117.23,117.11,117.2,5191.0,101.9359,102.0403,101.9359,102.0142,5191.0
2015-07-15 12:40:00,117.19,117.24,117.19,117.23,4400.0,102.0055,102.049,102.0055,102.0403,4400.0
2015-07-15 12:45:00,117.24,117.31,117.24,117.28,1900.0,102.049,102.1099,102.049,102.0838,1900.0
2015-07-15 12:50:00,117.28,117.28,117.17,117.21,9496.0,102.0838,102.0838,101.9881,102.0229,9496.0
2015-07-15 12:55:00,117.22,117.34,117.22,117.34,4062.0,102.0316,102.1361,102.0316,102.1361,4062.0
2015-07-15 13:00:00,117.34,117.34,117.28,117.33,6944.0,102.1361,102.1361,102.0838,102.1274,6944.0
2015-07-15 13:05:00,117.34,117.41,117.34,117.35,6469.0,102.1361,102.197,102.1361,102.1448,6469.0
2015-07-15 13:10:00,117.35,117.48,117.34,117.48,4906.0,102.1448,102.2579,102.1361,102.2579,4906.0
2015-07-15 13:15:00,117.49,117.5,117.45,117.47,4705.0,102.2666,102.2753,102.2318,102.2492,4705.0
2015-07-15 13:20:00,117.45,117.57,117.45,117.5,5910.0,102.2318,102.3363,102.2318,102.2753,5910.0
2015-07-15 13:25:00,117.47,117.47,117.42,117.44,1984.0,102.2492,102.2492,102.2057,102.2231,1984.0
2015-07-15 13:30:00,117.4,117.41,117.27,117.27,4205.0,102.1883,102.197,102.0751,102.0751,4205.0
2015-07-15 13:35:00,117.26,117.3,117.18,117.2,5249.0,102.0664,102.1012,101.9968,102.0142,5249.0
2015-07-15 13:40:00,117.21,117.23,117.13,117.16,2900.0,102.0229,102.0403,101.9533,101.9794,2900.0
2015-07-15 13:45:00,117.13,117.24,117.13,117.21,4954.0,101.9533,102.049,101.9533,102.0229,4954.0
2015-07-15 13:50:00,117.21,117.22,117.13,117.19,3150.0,102.0229,102.0316,101.9533,102.0055,3150.0
2015-07-15 13:55:00,117.2,117.25,117.09,117.09,14699.0,102.0142,102.0577,101.9185,101.9185,14699.0
2015-07-15 14:00:00,117.13,117.19,117.11,117.11,4156.0,101.9533,102.0055,101.9359,101.9359,4156.0
2015-07-15 14:05:00,117.13,117.21,117.11,117.18,4425.0,101.9533,102.0229,101.9359,101.9968,4425.0
2015-07-15 14:10:00,117.21,117.24,117.17,117.17,1648.0,102.0229,102.049,101.9881,101.9881,1648.0
2015-07-15 14:15:00,117.17,117.27,117.16,117.27,3382.0,101.9881,102.0751,101.9794,102.0751,3382.0
2015-07-15 14:20:00,117.24,117.24,117.21,117.22,1850.0,102.049,102.049,102.0229,102.0316,1850.0
2015-07-15 14:25:00,117.21,117.22,117.16,117.2,2384.0,102.0229,102.0316,101.9794,102.0142,2384.0
2015-07-15 14:30:00,117.18,117.18,117.11,117.12,3741.0,101.9968,101.9968,101.9359,101.9446,3741.0
2015-07-15 14:35:00,117.14,117.14,117.07,117.1,5855.0,101.962,101.962,101.901,101.9272,5855.0
2015-07-15 14:40:00,117.09,117.1,116.98,116.99,10508.0,101.9185,101.9272,101.8227,101.8314,10508.0
2015-07-15 14:45:00,116.97,116.97,116.88,116.92,5239.0,101.814,101.814,101.7357,101.7705,5239.0
2015-07-15 14:50:00,116.93,116.94,116.77,116.8,4400.0,101.7792,101.7879,101.6399,101.666,4400.0
2015-07-15 14:55:00,116.78,116.79,116.73,116.77,2402.0,101.6486,101.6573,101.6051,101.6399,2402.0
2015-07-15 15:00:00,116.78,116.86,116.76,116.83,6185.0,101.6486,101.7183,101.6312,101.6921,6185.0
2015-07-15 15:05:00,116.8,116.8,116.67,116.69,8378.0,101.666,101.666,101.5529,101.5703,8378.0
2015-07-15 15:10:00,116.67,116.69,116.62,116.62,9045.0,101.5529,101.5703,101.5094,101.5094,9045.0
2015-07-15 15:15:00,116.64,116.66,116.61,116.62,6318.0,101.5268,101.5442,101.5006,101.5094,6318.0
2015-07-15 15:20:00,116.63,116.63,116.51,116.53,7529.0,101.5181,101.5181,101.4136,101.431,7529.0
2015-07-15 15:25:00,116.54,116.66,116.53,116.65,8963.0,101.4397,101.5442,101.431,101.5355,8963.0
2015-07-15 15:30:00,116.64,116.69,116.56,116.61,17267.0,101.5268,101.5703,101.4571,101.5006,17267.0
2015-07-15 15:35:00,116.6,116.66,116.57,116.59,18904.0,101.4919,101.5442,101.4658,101.4832,18904.0
2015-07-15 15:40:00,116.58,116.58,116.41,116.41,25152.0,101.4745,101.4745,101.3266,101.3266,25152.0
2015-07-15 15:45:00,116.4,116.45,116.35,116.42,29382.0,101.3179,101.3614,101.2743,101.3353,29382.0
2015-07-15 15:50:00,116.42,116.47,116.41,116.44,53165.0,101.3353,101.3788,101.3266,101.3527,53165.0
2015-07-15 15:55:00,116.45,116.46,116.38,116.45,61921.0,101.3614,101.3701,101.3004,101.3614,61921.0
2015-07-16 09:30:00,117.28,117.44,116.75,117.23,24652.0,102.0838,102.2231,101.6225,102.0403,24652.0
2015-07-16 09:35:00,117.25,117.65,117.1,117.25,23797.0,102.0577,102.4059,101.9272,102.0577,23797.0
2015-07-16 09:40:00,117.25,117.31,117.12,117.16,6324.0,102.0577,102.1099,101.9446,101.9794,6324.0
2015-07-16 09:45:00,117.22,117.3,117.15,117.19,3202.0,102.0316,102.1012,101.9707,102.0055,3202.0
2015-07-16 09:50:00,117.18,117.2,117.02,117.02,2190.0,101.9968,102.0142,101.8575,101.8575,2190.0
2015-07-16 09:55:00,117.04,117.16,117.02,117.12,14801.0,101.8749,101.9794,101.8575,101.9446,14801.0
2015-07-16 10:00:00,117.15,117.23,117.08,117.14,3600.0,101.9707,102.0403,101.9097,101.962,3600.0
2015-07-16 10:05:00,117.09,117.2,117.08,117.11,3172.0,101.9185,102.0142,101.9097,101.9359,3172.0
2015-07-16 10:10:00,117.13,117.31,117.13,117.25,24286.0,101.9533,102.1099,101.9533,102.0577,24286.0
2015-07-16 10:15:00,117.19,117.3,117.17,117.25,13712.0,102.0055,102.1012,101.9881,102.0577,13712.0
2015-07-16 10:20:00,117.26,117.47,117.15,117.34,32673.0,102.0664,102.2492,101.9707,102.1361,32673.0
2015-07-16 10:25:00,117.3,117.37,117.24,117.34,2450.0,102.1012,102.1622,102.049,102.1361,2450.0
2015-07-16 10:30:00,117.32,117.32,117.25,117.3,3902.0,102.1187,102.1187,102.0577,102.1012,3902.0
2015-07-16 10:35:00,117.33,117.33,117.22,117.24,5660.0,102.1274,102.1274,102.0316,102.049,5660.0
2015-07-16 10:40:00,117.22,117.28,117.1,117.28,7382.0,102.0316,102.0838,101.9272,102.0838,7382.0
2015-07-16 10:45:00,117.3,117.33,117.21,117.21,1146.0,102.1012,102.1274,102.0229,102.0229,1146.0
2015-07-16 10:50:00,117.22,117.28,117.15,117.19,18270.0,102.0316,102.0838,101.9707,102.0055,18270.0
2015-07-16 10:55:00,117.19,117.28,117.16,117.24,5576.0,102.0055,102.0838,101.9794,102.049,5576.0
2015-07-16 11:00:00,117.21,117.31,117.21,117.26,4369.0,102.0229,102.1099,102.0229,102.0664,4369.0
2015-07-16 11:05:00,117.23,117.23,117.19,117.21,2000.0,102.0403,102.0403,102.0055,102.0229,2000.0
2015-07-16 11:10:00,117.16,117.24,117.16,117.23,2630.0,101.9794,102.049,101.9794,102.0403,2630.0
2015-07-16 11:15:00,117.21,117.22,117.16,117.16,3778.0,102.0229,102.0316,101.9794,101.9794,3778.0
2015-07-16 11:20:00,117.16,117.21,117.15,117.15,3939.0,101.9794,102.0229,101.9707,101.9707,3939.0
2015-07-16 11:25:00,117.18,117.26,117.17,117.21,5308.0,101.9968,102.0664,101.9881,102.0229,5308.0
2015-07-16 11:30:00,117.25,117.25,117.2,117.2,1937.0,102.0577,102.0577,102.0142,102.0142,1937.0
2015-07-16 11:35:00,117.22,117.24,117.19,117.23,3352.0,102.0316,102.049,102.0055,102.0403,3352.0
2015-07-16 11:40:00,117.25,117.26,117.19,117.22,1952.0,102.0577,102.0664,102.0055,102.0316,1952.0
2015-07-16 11:45:00,117.24,117.3,117.24,117.3,2100.0,102.049,102.1012,102.049,102.1012,2100.0
2015-07-16 11:50:00,117.3,117.31,117.17,117.18,3570.0,102.1012,102.1099,101.9881,101.9968,3570.0
2015-07-16 11:55:00,117.18,117.26,117.18,117.24,1924.0,101.9968,102.0664,101.9968,102.049,1924.0
2015-07-16 12:00:00,117.24,117.31,117.24,117.29,10144.0,102.049,102.1099,102.049,102.0925,10144.0
2015-07-16 12:05:00,117.3,117.36,117.28,117.32,9200.0,102.1012,102.1535,102.0838,102.1187,9200.0
2015-07-16 12:10:00,117.3,117.35,117.29,117.32,7686.0,102.1012,102.1448,102.0925,102.1187,7686.0
2015-07-16 12:15:00,117.34,117.35,117.3,117.33,8600.0,102.1361,102.1448,102.1012,102.1274,8600.0
2015-07-16 12:20:00,117.35,117.39,117.32,117.35,5300.0,102.1448,102.1796,102.1187,102.1448,5300.0
2015-07-16 12:25:00,117.34,117.4,117.32,117.35,6002.0,102.1361,102.1883,102.1187,102.1448,6002.0
2015-07-16 12:30:00,117.33,117.35,117.26,117.31,2883.0,102.1274,102.1448,102.0664,102.1099,2883.0
2015-07-16 12:35:00,117.3,117.43,117.28,117.43,2800.0,102.1012,102.2144,102.0838,102.2144,2800.0
2015-07-16 12:40:00,117.44,117.47,117.43,117.47,3000.0,102.2231,102.2492,102.2144,102.2492,3000.0
2015-07-16 12:45:00,117.49,117.51,117.43,117.48,4370.0,102.2666,102.284,102.2144,102.2579,4370.0
2015-07-16 12:50:00,117.47,117.48,117.43,117.43,3300.0,102.2492,102.2579,102.2144,102.2144,3300.0
2015-07-16 12:55:00,117.44,117.48,117.41,117.45,4478.0,102.2231,102.2579,102.197,102.2318,4478.0
2015-07-16 13:00:00,117.44,117.61,117.41,117.61,5000.0,102.2231,102.3711,102.197,102.3711,5000.0
2015-07-16 13:05:00,117.61,117.69,117.58,117.63,5410.0,102.3711,102.4407,102.345,102.3885,5410.0
2015-07-16 13:10:00,117.61,117.73,117.61,117.7,11866.0,102.3711,102.4755,102.3711,102.4494,11866.0
2015-07-16 13:15:00,117.72,117.79,117.68,117.7,17956.0,102.4668,102.5278,102.432,102.4494,17956.0
2015-07-16 13:20:00,117.7,117.76,117.68,117.75,5521.0,102.4494,102.5016,102.432,102.4929,5521.0
2015-07-16 13:25:00,117.75,117.75,117.67,117.67,5100.0,102.4929,102.4929,102.4233,102.4233,5100.0
2015-07-16 13:30:00,117.66,117.67,117.52,117.52,6600.0,102.4146,102.4233,102.2927,102.2927,6600.0
2015-07-16 13:35:00,117.52,117.53,117.46,117.5,2765.0,102.2927,102.3014,102.2405,102.2753,2765.0
2015-07-16 13:40:00,117.52,117.6,117.51,117.59,6400.0,102.2927,102.3624,102.284,102.3537,6400.0
2015-07-16 13:45:00,117.59,117.6,117.55,117.57,8664.0,102.3537,102.3624,102.3189,102.3363,8664.0
2015-07-16 13:50:00,117.56,117.6,117.54,117.58,3778.0,102.3276,102.3624,102.3101,102.345,3778.0
2015-07-16 13:55:00,117.58,117.58,117.46,117.46,3763.0,102.345,102.345,102.2405,102.2405,3763.0
2015-07-16 14:00:00,117.46,117.52,117.45,117.52,3650.0,102.2405,102.2927,102.2318,102.2927,3650.0
2015-07-16 14:05:00,117.52,117.54,117.48,117.5,4976.0,102.2927,102.3101,102.2579,102.2753,4976.0
2015-07-16 14:10:00,117.48,117.53,117.47,117.53,5443.0,102.2579,102.3014,102.2492,102.3014,5443.0
2015-07-16 14:15:00,117.55,117.56,117.5,117.53,7968.0,102.3189,102.3276,102.2753,102.3014,7968.0
2015-07-16 14:20:00,117.51,117.56,117.49,117.49,5601.0,102.284,102.3276,102.2666,102.2666,5601.0
2015-07-16 14:25:00,117.47,117.52,117.46,117.46,3722.0,102.2492,102.2927,102.2405,102.2405,3722.0
2015-07-16 14:30:00,117.47,117.59,117.47,117.51,6290.0,102.2492,102.3537,102.2492,102.284,6290.0
2015-07-16 14:35:00,117.49,117.55,117.49,117.54,5360.0,102.2666,102.3189,102.2666,102.3101,5360.0
2015-07-16 14:40:00,117.54,117.57,117.5,117.57,5942.0,102.3101,102.3363,102.2753,102.3363,5942.0
2015-07-16 14:45:00,117.57,117.57,117.48,117.53,4800.0,102.3363,102.3363,102.2579,102.3014,4800.0
2015-07-16 14:50:00,117.54,117.57,117.53,117.53,5200.0,102.3101,102.3363,102.3014,102.3014,5200.0
2015-07-16 14:55:00,117.52,117.53,117.48,117.53,5100.0,102.2927,102.3014,102.2579,102.3014,5100.0
2015-07-16 15:00:00,117.54,117.54,117.43,117.5,7220.0,102.3101,102.3101,102.2144,102.2753,7220.0
2015-07-16 15:05:00,117.49,117.52,117.48,117.5,6538.0,102.2666,102.2927,102.2579,102.2753,6538.0
2015-07-16 15:10:00,117.48,117.56,117.47,117.48,6675.0,102.2579,102.3276,102.2492,102.2579,6675.0
2015-07-16 15:15:00,117.47,117.52,117.47,117.49,12313.0,102.2492,102.2927,102.2492,102.2666,12313.0
2015-07-16 15:20:00,117.46,117.51,117.46,117.51,5047.0,102.2405,102.284,102.2405,102.284,5047.0
2015-07-16 15:25:00,117.49,117.5,117.45,117.49,7734.0,102.2666,102.2753,102.2318,102.2666,7734.0
2015-07-16 15:30:00,117.47,117.54,117.45,117.52,9619.0,102.2492,102.3101,102.2318,102.2927,9619.0
2015-07-16 15:35:00,117.5,117.53,117.49,117.51,8852.0,102.2753,102.3014,102.2666,102.284,8852.0
2015-07-16 15:40:00,117.51,117.51,117.47,117.48,8887.0,102.284,102.284,102.2492,102.2579,8887.0
2015-07-16 15:45:00,117.47,117.5,117.44,117.5,14496.0,102.2492,102.2753,102.2231,102.2753,14496.0
2015-07-16 15:50:00,117.5,117.62,117.49,117.58,34139.0,102.2753,102.3798,102.2666,102.345,34139.0
2015-07-16 15:55:00,117.58,117.61,117.48,117.53,47841.0,102.345,102.3711,102.2579,102.3014,47841.0
2015-07-17 09:30:00,117.2,117.8,117.2,117.38,56611.0,102.0142,102.5365,102.0142,102.1709,56611.0
2015-07-17 09:35:00,117.28,117.42,117.14,117.4,7755.0,102.0838,102.2057,101.962,102.1883,7755.0
2015-07-17 09:40:00,117.41,117.61,117.25,117.61,10798.0,102.197,102.3711,102.0577,102.3711,10798.0
2015-07-17 09:45:00,117.58,117.58,117.35,117.35,3800.0,102.345,102.345,102.1448,102.1448,3800.0
2015-07-17 09:50:00,117.44,117.58,117.39,117.47,3200.0,102.2231,102.345,102.1796,102.2492,3200.0
2015-07-17 09:55:00,117.45,117.53,117.45,117.45,4371.0,102.2318,102.3014,102.2318,102.2318,4371.0
2015-07-17 10:00:00,117.45,117.45,117.32,117.36,1822.0,102.2318,102.2318,102.1187,102.1535,1822.0
2015-07-17 10:05:00,117.38,117.42,117.31,117.31,3622.0,102.1709,102.2057,102.1099,102.1099,3622.0
2015-07-17 10:10:00,117.28,117.41,117.25,117.39,4530.0,102.0838,102.197,102.0577,102.1796,4530.0
2015-07-17 10:15:00,117.36,117.37,117.27,117.33,2500.0,102.1535,102.1622,102.0751,102.1274,2500.0
2015-07-17 10:20:00,117.3,117.36,117.26,117.33,3503.0,102.1012,102.1535,102.0664,102.1274,3503.0
2015-07-17 10:25:00,117.37,117.4,117.34,117.35,3254.0,102.1622,102.1883,102.1361,102.1448,3254.0
2015-07-17 10:30:00,117.36,117.44,117.34,117.43,4800.0,102.1535,102.2231,102.1361,102.2144,4800.0
2015-07-17 10:35:00,117.44,117.55,117.43,117.49,5696.0,102.2231,102.3189,102.2144,102.2666,5696.0
2015-07-17 10:40:00,117.5,117.54,117.45,117.51,4774.0,102.2753,102.3101,102.2318,102.284,4774.0
2015-07-17 10:45:00,117.53,117.58,117.5,117.58,5222.0,102.3014,102.345,102.2753,102.345,5222.0
2015-07-17 10:50:00,117.56,117.57,117.49,117.51,8395.0,102.3276,102.3363,102.2666,102.284,8395.0
2015-07-17 10:55:00,117.53,117.6,117.51,117.53,9337.0,102.3014,102.3624,102.284,102.3014,9337.0
2015-07-17 11:00:00,117.53,117.6,117.52,117.59,9138.0,102.3014,102.3624,102.2927,102.3537,9138.0
2015-07-17 11:05:00,117.59,117.74,117.53,117.73,24701.0,102.3537,102.4842,102.3014,102.4755,24701.0
2015-07-17 11:10:00,117.73,117.75,117.69,117.73,5259.0,102.4755,102.4929,102.4407,102.4755,5259.0
2015-07-17 11:15:00,117.72,117.83,117.7,117.83,6911.0,102.4668,102.5626,102.4494,102.5626,6911.0
2015-07-17 11:20:00,117.85,117.94,117.85,117.89,9246.0,102.58,102.6583,102.58,102.6148,9246.0
2015-07-17 11:25:00,117.87,117.93,117.87,117.91,8460.0,102.5974,102.6496,102.5974,102.6322,8460.0
2015-07-17 11:30:00,117.92,117.92,117.88,117.9,8563.0,102.6409,102.6409,102.6061,102.6235,8563.0
2015-07-17 11:35:00,117.91,117.94,117.9,117.94,3222.0,102.6322,102.6583,102.6235,102.6583,3222.0
2015-07-17 11:40:00,117.92,117.94,117.92,117.94,3938.0,102.6409,102.6583,102.6409,102.6583,3938.0
2015-07-17 11:45:00,117.94,117.94,117.89,117.93,9409.0,102.6583,102.6583,102.6148,102.6496,9409.0
2015-07-17 11:50:00,117.91,117.99,117.91,117.97,6601.0,102.6322,102.7018,102.6322,102.6844,6601.0
2015-07-17 11:55:00,117.97,117.97,117.92,117.92,6120.0,102.6844,102.6844,102.6409,102.6409,6120.0
2015-07-17 12:00:00,117.92,117.94,117.88,117.9,3026.0,102.6409,102.6583,102.6061,102.6235,3026.0
2015-07-17 12:05:00,117.91,117.91,117.88,117.89,6500.0,102.6322,102.6322,102.6061,102.6148,6500.0
2015-07-17 12:10:00,117.89,117.9,117.87,117.89,10150.0,102.6148,102.6235,102.5974,102.6148,10150.0
2015-07-17 12:15:00,117.9,117.91,117.87,117.89,5100.0,102.6235,102.6322,102.5974,102.6148,5100.0
2015-07-17 12:20:00,117.9,117.91,117.87,117.91,4934.0,102.6235,102.6322,102.5974,102.6322,4934.0
2015-07-17 12:25:00,117.91,117.91,117.87,117.89,5810.0,102.6322,102.6322,102.5974,102.6148,5810.0
2015-07-17 12:30:00,117.89,117.9,117.87,117.9,5198.0,102.6148,102.6235,102.5974,102.6235,5198.0
2015-07-17 12:35:00,117.88,117.92,117.87,117.92,7308.0,102.6061,102.6409,102.5974,102.6409,7308.0
2015-07-17 12:40:00,117.93,117.94,117.89,117.9,8626.0,102.6496,102.6583,102.6148,102.6235,8626.0
2015-07-17 12:45:00,117.92,117.93,117.9,117.91,4523.0,102.6409,102.6496,102.6235,102.6322,4523.0
2015-07-17 12:50:00,117.92,117.97,117.92,117.95,2932.0,102.6409,102.6844,102.6409,102.667,2932.0
2015-07-17 12:55:00,117.97,117.98,117.94,117.95,5237.0,102.6844,102.6931,102.6583,102.667,5237.0
2015-07-17 13:00:00,117.95,117.99,117.89,117.97,15603.0,102.667,102.7018,102.6148,102.6844,15603.0
2015-07-17 13:05:00,117.97,117.98,117.94,117.94,3400.0,102.6844,102.6931,102.6583,102.6583,3400.0
2015-07-17 13:10:00,117.97,117.97,117.93,117.93,2419.0,102.6844,102.6844,102.6496,102.6496,2419.0
2015-07-17 13:15:00,117.93,117.95,117.92,117.93,5640.0,102.6496,102.667,102.6409,102.6496,5640.0
2015-07-17 13:20:00,117.93,117.93,117.89,117.89,3500.0,102.6496,102.6496,102.6148,102.6148,3500.0
2015-07-17 13:25:00,117.89,117.91,117.88,117.91,4860.0,102.6148,102.6322,102.6061,102.6322,4860.0
2015-07-17 13:30:00,117.93,117.93,117.89,117.89,3600.0,102.6496,102.6496,102.6148,102.6148,3600.0
2015-07-17 13:35:00,117.9,117.96,117.9,117.96,2926.0,102.6235,102.6757,102.6235,102.6757,2926.0
2015-07-17 13:40:00,117.97,117.99,117.96,117.98,4500.0,102.6844,102.7018,102.6757,102.6931,4500.0
2015-07-17 13:45:00,117.97,117.98,117.96,117.96,5187.0,102.6844,102.6931,102.6757,102.6757,5187.0
2015-07-17 13:50:00,117.97,117.97,117.96,117.97,3183.0,102.6844,102.6844,102.6757,102.6844,3183.0
2015-07-17 13:55:00,117.98,117.98,117.96,117.98,4838.0,102.6931,102.6931,102.6757,102.6931,4838.0
2015-07-17 14:00:00,117.97,117.99,117.94,117.96,4604.0,102.6844,102.7018,102.6583,102.6757,4604.0
2015-07-17 14:05:00,117.96,117.97,117.95,117.95,1649.0,102.6757,102.6844,102.667,102.667,1649.0
2015-07-17 14:10:00,117.96,117.97,117.94,117.95,2809.0,102.6757,102.6844,102.6583,102.667,2809.0
2015-07-17 14:15:00,117.94,117.97,117.94,117.97,2344.0,102.6583,102.6844,102.6583,102.6844,2344.0
2015-07-17 14:20:00,117.97,117.98,117.96,117.97,1680.0,102.6844,102.6931,102.6757,102.6844,1680.0
2015-07-17 14:25:00,117.98,117.98,117.94,117.95,1730.0,102.6931,102.6931,102.6583,102.667,1730.0
2015-07-17 14:30:00,117.94,117.98,117.94,117.98,2475.0,102.6583,102.6931,102.6583,102.6931,2475.0
2015-07-17 14:35:00,117.96,117.96,117.93,117.94,4036.0,102.6757,102.6757,102.6496,102.6583,4036.0
2015-07-17 14:40:00,117.94,117.95,117.9,117.91,2572.0,102.6583,102.667,102.6235,102.6322,2572.0
2015-07-17 14:45:00,117.91,117.93,117.88,117.91,3394.0,102.6322,102.6496,102.6061,102.6322,3394.0
2015-07-17 14:50:00,117.9,117.9,117.87,117.88,2000.0,102.6235,102.6235,102.5974,102.6061,2000.0
2015-07-17 14:55:00,117.89,117.89,117.83,117.85,2540.0,102.6148,102.6148,102.5626,102.58,2540.0
2015-07-17 15:00:00,117.84,117.84,117.74,117.74,9725.0,102.5713,102.5713,102.4842,102.4842,9725.0
2015-07-17 15:05:00,117.75,117.77,117.7,117.72,4164.0,102.4929,102.5103,102.4494,102.4668,4164.0
2015-07-17 15:10:00,117.71,117.71,117.68,117.68,3333.0,102.4581,102.4581,102.432,102.432,3333.0
2015-07-17 15:15:00,117.69,117.77,117.68,117.76,6635.0,102.4407,102.5103,102.432,102.5016,6635.0
2015-07-17 15:20:00,117.76,117.77,117.73,117.75,4508.0,102.5016,102.5103,102.4755,102.4929,4508.0
2015-07-17 15:25:00,117.76,117.82,117.75,117.8,8439.0,102.5016,102.5539,102.4929,102.5365,8439.0
2015-07-17 15:30:00,117.8,117.89,117.79,117.86,7413.0,102.5365,102.6148,102.5278,102.5887,7413.0
2015-07-17 15:35:00,117.88,117.89,117.86,117.87,6000.0,102.6061,102.6148,102.5887,102.5974,6000.0
2015-07-17 15:40:00,117.88,117.89,117.83,117.87,9699.0,102.6061,102.6148,102.5626,102.5974,9699.0
2015-07-17 15:45:00,117.87,117.9,117.79,117.9,22313.0,102.5974,102.6235,102.5278,102.6235,22313.0
2015-07-17 15:50:00,117.9,117.93,117.85,117.87,25128.0,102.6235,102.6496,102.58,102.5974,25128.0
2015-07-17 15:55:00,117.87,117.87,117.76,117.79,44709.0,102.5974,102.5974,102.5016,102.5278,44709.0
2015-07-20 09:30:00,117.8,118.25,117.66,118.14,33605.0,102.5365,102.9281,102.4146,102.8324,33605.0
2015-07-20 09:35:00,118.16,118.17,117.85,117.85,2920.0,102.8498,102.8585,102.58,102.58,2920.0
2015-07-20 09:40:00,117.93,117.93,117.44,117.67,7099.0,102.6496,102.6496,102.2231,102.4233,7099.0
2015-07-20 09:45:00,117.78,117.92,117.7,117.92,3123.0,102.519,102.6409,102.4494,102.6409,3123.0
2015-07-20 09:50:00,117.91,117.99,117.9,117.94,500.0,102.6322,102.7018,102.6235,102.6583,500.0
2015-07-20 09:55:00,117.85,117.89,117.7,117.7,2700.0,102.58,102.6148,102.4494,102.4494,2700.0
2015-07-20 10:00:00,117.7,117.76,117.53,117.68,3050.0,102.4494,102.5016,102.3014,102.432,3050.0
2015-07-20 10:05:00,117.72,117.75,117.63,117.65,1338.0,102.4668,102.4929,102.3885,102.4059,1338.0
2015-07-20 10:10:00,117.67,117.69,117.67,117.68,700.0,102.4233,102.4407,102.4233,102.432,700.0
2015-07-20 10:15:00,117.69,117.87,117.69,117.87,600.0,102.4407,102.5974,102.4407,102.5974,600.0
2015-07-20 10:20:00,117.89,118.12,117.86,118.12,4401.0,102.6148,102.815,102.5887,102.815,4401.0
2015-07-20 10:25:00,118.1,118.22,118.1,118.13,8226.0,102.7976,102.902,102.7976,102.8237,8226.0
2015-07-20 10:30:00,118.13,118.13,118.03,118.12,5458.0,102.8237,102.8237,102.7367,102.815,5458.0
2015-07-20 10:35:00,118.16,118.16,118.03,118.1,3399.0,102.8498,102.8498,102.7367,102.7976,3399.0
2015-07-20 10:40:00,118.09,118.12,118.07,118.12,3365.0,102.7889,102.815,102.7715,102.815,3365.0
2015-07-20 10:45:00,118.1,118.14,118.09,118.11,3400.0,102.7976,102.8324,102.7889,102.8063,3400.0
2015-07-20 10:50:00,118.09,118.12,118.01,118.12,2725.0,102.7889,102.815,102.7192,102.815,2725.0
2015-07-20 10:55:00,118.16,118.21,118.12,118.17,5273.0,102.8498,102.8933,102.815,102.8585,5273.0
2015-07-20 11:00:00,118.13,118.17,118.13,118.17,433.0,102.8237,102.8585,102.8237,102.8585,433.0
2015-07-20 11:05:00,118.17,118.17,118.11,118.17,1800.0,102.8585,102.8585,102.8063,102.8585,1800.0
2015-07-20 11:10:00,118.17,118.18,118.12,118.12,7129.0,102.8585,102.8672,102.815,102.815,7129.0
2015-07-20 11:15:00,118.11,118.12,118.05,118.05,5500.0,102.8063,102.815,102.7541,102.7541,5500.0
2015-07-20 11:20:00,118.04,118.1,118.04,118.1,1200.0,102.7454,102.7976,102.7454,102.7976,1200.0
2015-07-20 11:25:00,118.1,118.15,118.07,118.07,12093.0,102.7976,102.8411,102.7715,102.7715,12093.0
2015-07-20 11:30:00,118.05,118.09,118.01,118.05,4872.0,102.7541,102.7889,102.7192,102.7541,4872.0
2015-07-20 11:35:00,118.01,118.12,118.01,118.11,3150.0,102.7192,102.815,102.7192,102.8063,3150.0
2015-07-20 11:40:00,118.1,118.13,118.1,118.11,2438.0,102.7976,102.8237,102.7976,102.8063,2438.0
2015-07-20 11:45:00,118.12,118.13,118.06,118.09,10498.0,102.815,102.8237,102.7628,102.7889,10498.0
2015-07-20 11:50:00,118.07,118.19,118.07,118.18,10971.0,102.7715,102.8759,102.7715,102.8672,10971.0
2015-07-20 11:55:00,118.17,118.25,118.16,118.21,10258.0,102.8585,102.9281,102.8498,102.8933,10258.0
2015-07-20 12:00:00,118.18,118.23,118.13,118.21,4700.0,102.8672,102.9107,102.8237,102.8933,4700.0
2015-07-20 12:05:00,118.22,118.23,118.17,118.2,3600.0,102.902,102.9107,102.8585,102.8846,3600.0
2015-07-20 12:10:00,118.2,118.22,118.17,118.18,5002.0,102.8846,102.902,102.8585,102.8672,5002.0
2015-07-20 12:15:00,118.19,118.21,118.18,118.21,2100.0,102.8759,102.8933,102.8672,102.8933,2100.0
2015-07-20 12:20:00,118.2,118.22,118.18,118.21,2160.0,102.8846,102.902,102.8672,102.8933,2160.0
2015-07-20 12:25:00,118.18,118.18,118.1,118.17,2827.0,102.8672,102.8672,102.7976,102.8585,2827.0
2015-07-20 12:30:00,118.16,118.19,118.16,118.19,300.0,102.8498,102.8759,102.8498,102.8759,300.0
2015-07-20 12:35:00,118.19,118.21,118.17,118.2,2182.0,102.8759,102.8933,102.8585,102.8846,2182.0
2015-07-20 12:40:00,118.2,118.25,118.2,118.22,5100.0,102.8846,102.9281,102.8846,102.902,5100.0
2015-07-20 12:45:00,118.24,118.24,118.1,118.11,4107.0,102.9194,102.9194,102.7976,102.8063,4107.0
2015-07-20 12:50:00,118.11,118.14,118.09,118.14,2014.0,102.8063,102.8324,102.7889,102.8324,2014.0
2015-07-20 12:55:00,118.14,118.16,118.14,118.16,848.0,102.8324,102.8498,102.8324,102.8498,848.0
2015-07-20 13:00:00,118.15,118.22,118.15,118.22,1870.0,102.8411,102.902,102.8411,102.902,1870.0
2015-07-20 13:05:00,118.22,118.22,118.13,118.16,2800.0,102.902,102.902,102.8237,102.8498,2800.0
2015-07-20 13:10:00,118.17,118.2,118.15,118.17,2200.0,102.8585,102.8846,102.8411,102.8585,2200.0
2015-07-20 13:15:00,118.15,118.19,118.15,118.19,800.0,102.8411,102.8759,102.8411,102.8759,800.0
2015-07-20 13:20:00,118.19,118.19,118.17,118.17,3048.0,102.8759,102.8759,102.8585,102.8585,3048.0
2015-07-20 13:25:00,118.19,118.22,118.18,118.22,6052.0,102.8759,102.902,102.8672,102.902,6052.0
2015-07-20 13:30:00,118.23,118.23,118.19,118.23,3948.0,102.9107,102.9107,102.8759,102.9107,3948.0
2015-07-20 13:35:00,118.23,118.23,118.18,118.18,10490.0,102.9107,102.9107,102.8672,102.8672,10490.0
2015-07-20 13:40:00,118.19,118.21,118.16,118.2,3604.0,102.8759,102.8933,102.8498,102.8846,3604.0
2015-07-20 13:45:00,118.2,118.2,118.12,118.18,5471.0,102.8846,102.8846,102.815,102.8672,5471.0
2015-07-20 13:50:00,118.16,118.16,118.14,118.16,1700.0,102.8498,102.8498,102.8324,102.8498,1700.0
2015-07-20 13:55:00,118.15,118.16,118.08,118.08,8536.0,102.8411,102.8498,102.7802,102.7802,8536.0
2015-07-20 14:00:00,118.07,118.14,118.07,118.14,1700.0,102.7715,102.8324,102.7715,102.8324,1700.0
2015-07-20 14:05:00,118.15,118.15,118.04,118.04,3337.0,102.8411,102.8411,102.7454,102.7454,3337.0
2015-07-20 14:10:00,118.02,118.05,117.95,117.95,2432.0,102.728,102.7541,102.667,102.667,2432.0
2015-07-20 14:15:00,117.94,117.98,117.94,117.98,1446.0,102.6583,102.6931,102.6583,102.6931,1446.0
2015-07-20 14:20:00,117.99,118.1,117.99,118.1,2876.0,102.7018,102.7976,102.7018,102.7976,2876.0
2015-07-20 14:25:00,118.14,118.22,118.14,118.22,11393.0,102.8324,102.902,102.8324,102.902,11393.0
2015-07-20 14:30:00,118.21,118.22,118.17,118.18,3311.0,102.8933,102.902,102.8585,102.8672,3311.0
2015-07-20 14:35:00,118.17,118.2,118.15,118.16,5072.0,102.8585,102.8846,102.8411,102.8498,5072.0
2015-07-20 14:40:00,118.16,118.2,118.14,118.2,2198.0,102.8498,102.8846,102.8324,102.8846,2198.0
2015-07-20 14:45:00,118.2,118.2,118.16,118.16,3911.0,102.8846,102.8846,102.8498,102.8498,3911.0
2015-07-20 14:50:00,118.17,118.21,118.15,118.16,3686.0,102.8585,102.8933,102.8411,102.8498,3686.0
2015-07-20 14:55:00,118.16,118.18,118.14,118.14,2560.0,102.8498,102.8672,102.8324,102.8324,2560.0
2015-07-20 15:00:00,118.13,118.13,118.07,118.1,3648.0,102.8237,102.8237,102.7715,102.7976,3648.0
2015-07-20 15:05:00,118.1,118.2,118.1,118.2,6286.0,102.7976,102.8846,102.7976,102.8846,6286.0
2015-07-20 15:10:00,118.21,118.24,118.17,118.18,5750.0,102.8933,102.9194,102.8585,102.8672,5750.0
2015-07-20 15:15:00,118.19,118.19,118.07,118.08,5469.0,102.8759,102.8759,102.7715,102.7802,5469.0
2015-07-20 15:20:00,118.07,118.11,118.02,118.03,6391.0,102.7715,102.8063,102.728,102.7367,6391.0
2015-07-20 15:25:00,118.03,118.07,118.01,118.04,7583.0,102.7367,102.7715,102.7192,102.7454,7583.0
2015-07-20 15:30:00,118.03,118.03,117.98,117.99,3800.0,102.7367,102.7367,102.6931,102.7018,3800.0
2015-07-20 15:35:00,117.99,118.02,117.93,117.93,5881.0,102.7018,102.728,102.6496,102.6496,5881.0
2015-07-20 15:40:00,117.93,117.93,117.83,117.89,10533.0,102.6496,102.6496,102.5626,102.6148,10533.0
2015-07-20 15:45:00,117.9,117.92,117.88,117.9,5954.0,102.6235,102.6409,102.6061,102.6235,5954.0
2015-07-20 15:50:00,117.91,117.97,117.9,117.94,6859.0,102.6322,102.6844,102.6235,102.6583,6859.0
2015-07-20 15:55:00,117.94,117.97,117.9,117.94,20995.0,102.6583,102.6844,102.6235,102.6583,20995.0
2015-07-21 09:30:00,117.73,118.08,117.39,117.93,11200.0,102.4755,102.7802,102.1796,102.6496,11200.0
2015-07-21 09:35:00,117.73,117.85,117.64,117.65,2500.0,102.4755,102.58,102.3972,102.4059,2500.0
2015-07-21 09:40:00,117.58,117.77,117.5,117.59,9788.0,102.345,102.5103,102.2753,102.3537,9788.0
2015-07-21 09:45:00,117.63,118.01,117.61,117.81,10604.0,102.3885,102.7192,102.3711,102.5452,10604.0
2015-07-21 09:50:00,117.85,117.9,117.75,117.75,3500.0,102.58,102.6235,102.4929,102.4929,3500.0
2015-07-21 09:55:00,117.68,117.8,117.68,117.79,1500.0,102.432,102.5365,102.432,102.5278,1500.0
2015-07-21 10:00:00,117.74,117.74,117.37,117.43,3771.0,102.4842,102.4842,102.1622,102.2144,3771.0
2015-07-21 10:05:00,117.46,117.5,117.41,117.43,2100.0,102.2405,102.2753,102.197,102.2144,2100.0
2015-07-21 10:10:00,117.41,117.52,117.37,117.51,3494.0,102.197,102.2927,102.1622,102.284,3494.0
2015-07-21 10:15:00,117.52,117.52,117.42,117.42,1600.0,102.2927,102.2927,102.2057,102.2057,1600.0
2015-07-21 10:20:00,117.43,117.44,117.33,117.33,826.0,102.2144,102.2231,102.1274,102.1274,826.0
2015-07-21 10:25:00,117.3,117.4,117.29,117.29,1300.0,102.1012,102.1883,102.0925,102.0925,1300.0
2015-07-21 10:30:00,117.29,117.29,117.17,117.2,1500.0,102.0925,102.0925,101.9881,102.0142,1500.0
2015-07-21 10:35:00,117.18,117.19,117.13,117.13,2000.0,101.9968,102.0055,101.9533,101.9533,2000.0
2015-07-21 10:40:00,117.21,117.28,117.16,117.28,997.0,102.0229,102.0838,101.9794,102.0838,997.0
2015-07-21 10:45:00,117.28,117.36,117.24,117.36,1568.0,102.0838,102.1535,102.049,102.1535,1568.0
2015-07-21 10:50:00,117.29,117.32,117.15,117.15,2600.0,102.0925,102.1187,101.9707,101.9707,2600.0
2015-07-21 10:55:00,117.2,117.25,117.17,117.21,2426.0,102.0142,102.0577,101.9881,102.0229,2426.0
2015-07-21 11:00:00,117.18,117.18,117.1,117.1,600.0,101.9968,101.9968,101.9272,101.9272,600.0
2015-07-21 11:05:00,117.15,117.15,116.94,116.94,4152.0,101.9707,101.9707,101.7879,101.7879,4152.0
2015-07-21 11:10:00,116.94,116.96,116.86,116.88,2150.0,101.7879,101.8053,101.7183,101.7357,2150.0
2015-07-21 11:15:00,116.86,116.86,116.7,116.7,2130.0,101.7183,101.7183,101.579,101.579,2130.0
2015-07-21 11:20:00,116.67,116.76,116.66,116.76,2749.0,101.5529,101.6312,101.5442,101.6312,2749.0
2015-07-21 11:25:00,116.79,116.79,116.71,116.73,1000.0,101.6573,101.6573,101.5877,101.6051,1000.0
2015-07-21 11:30:00,116.7,116.71,116.62,116.67,1705.0,101.579,101.5877,101.5094,101.5529,1705.0
2015-07-21 11:35:00,116.64,116.74,116.63,116.74,1500.0,101.5268,101.6138,101.5181,101.6138,1500.0
2015-07-21 11:40:00,116.77,116.88,116.75,116.86,1000.0,101.6399,101.7357,101.6225,101.7183,1000.0
2015-07-21 11:45:00,116.82,116.82,116.75,116.76,1985.0,101.6834,101.6834,101.6225,101.6312,1985.0
2015-07-21 11:50:00,116.73,116.74,116.69,116.71,1629.0,101.6051,101.6138,101.5703,101.5877,1629.0
2015-07-21 11:55:00,116.67,116.68,116.63,116.63,444.0,101.5529,101.5616,101.5181,101.5181,444.0
2015-07-21 12:00:00,116.67,116.73,116.67,116.72,1218.0,101.5529,101.6051,101.5529,101.5964,1218.0
2015-07-21 12:05:00,116.73,116.8,116.71,116.79,3300.0,101.6051,101.666,101.5877,101.6573,3300.0
2015-07-21 12:10:00,116.8,116.82,116.78,116.8,2843.0,101.666,101.6834,101.6486,101.666,2843.0
2015-07-21 12:15:00,116.84,116.86,116.82,116.84,800.0,101.7008,101.7183,101.6834,101.7008,800.0
2015-07-21 12:20:00,116.83,116.89,116.8,116.89,3773.0,101.6921,101.7444,101.666,101.7444,3773.0
2015-07-21 12:25:00,116.9,116.96,116.9,116.96,1513.0,101.7531,101.8053,101.7531,101.8053,1513.0
2015-07-21 12:30:00,117.0,117.05,116.96,117.01,10673.0,101.8401,101.8836,101.8053,101.8488,10673.0
2015-07-21 12:35:00,116.97,116.97,116.91,116.93,1600.0,101.814,101.814,101.7618,101.7792,1600.0
2015-07-21 12:40:00,116.95,116.99,116.92,116.95,1900.0,101.7966,101.8314,101.7705,101.7966,1900.0
2015-07-21 12:45:00,116.92,116.95,116.89,116.92,1800.0,101.7705,101.7966,101.7444,101.7705,1800.0
2015-07-21 12:50:00,116.86,116.91,116.85,116.86,2400.0,101.7183,101.7618,101.7096,101.7183,2400.0
2015-07-21 12:55:00,116.9,116.91,116.86,116.89,1892.0,101.7531,101.7618,101.7183,101.7444,1892.0
2015-07-21 13:00:00,116.87,116.87,116.67,116.71,23031.0,101.727,101.727,101.5529,101.5877,23031.0
2015-07-21 13:05:00,116.67,116.69,116.62,116.64,1910.0,101.5529,101.5703,101.5094,101.5268,1910.0
2015-07-21 13:10:00,116.6,116.64,116.55,116.57,1453.0,101.4919,101.5268,101.4484,101.4658,1453.0
2015-07-21 13:15:00,116.58,116.62,116.58,116.62,1013.0,101.4745,101.5094,101.4745,101.5094,1013.0
2015-07-21 13:20:00,116.59,116.59,116.52,116.54,1678.0,101.4832,101.4832,101.4223,101.4397,1678.0
2015-07-21 13:25:00,116.63,116.66,116.57,116.59,1500.0,101.5181,101.5442,101.4658,101.4832,1500.0
2015-07-21 13:30:00,116.54,116.57,116.54,116.55,1501.0,101.4397,101.4658,101.4397,101.4484,1501.0
2015-07-21 13:35:00,116.56,116.56,116.46,116.5,4015.0,101.4571,101.4571,101.3701,101.4049,4015.0
2015-07-21 13:40:00,116.52,116.57,116.52,116.57,600.0,101.4223,101.4658,101.4223,101.4658,600.0
2015-07-21 13:45:00,116.58,116.66,116.58,116.66,730.0,101.4745,101.5442,101.4745,101.5442,730.0
2015-07-21 13:50:00,116.64,116.64,116.59,116.6,1500.0,101.5268,101.5268,101.4832,101.4919,1500.0
2015-07-21 13:55:00,116.59,116.59,116.57,116.57,711.0,101.4832,101.4832,101.4658,101.4658,711.0
2015-07-21 14:00:00,116.53,116.53,116.5,116.52,1300.0,101.431,101.431,101.4049,101.4223,1300.0
2015-07-21 14:05:00,116.54,116.62,116.54,116.58,9133.0,101.4397,101.5094,101.4397,101.4745,9133.0
2015-07-21 14:10:00,116.6,116.65,116.54,116.55,2385.0,101.4919,101.5355,101.4397,101.4484,2385.0
2015-07-21 14:15:00,116.56,116.66,116.55,116.65,1150.0,101.4571,101.5442,101.4484,101.5355,1150.0
2015-07-21 14:20:00,116.69,116.76,116.69,116.76,1200.0,101.5703,101.6312,101.5703,101.6312,1200.0
2015-07-21 14:25:00,116.82,116.91,116.8,116.91,4982.0,101.6834,101.7618,101.666,101.7618,4982.0
2015-07-21 14:30:00,116.89,116.93,116.8,116.8,5675.0,101.7444,101.7792,101.666,101.666,5675.0
2015-07-21 14:35:00,116.78,116.81,116.74,116.81,2002.0,101.6486,101.6747,101.6138,101.6747,2002.0
2015-07-21 14:40:00,116.83,116.89,116.8,116.81,4425.0,101.6921,101.7444,101.666,101.6747,4425.0
2015-07-21 14:45:00,116.82,116.92,116.82,116.9,10106.0,101.6834,101.7705,101.6834,101.7531,10106.0
2015-07-21 14:50:00,116.87,116.88,116.82,116.82,5795.0,101.727,101.7357,101.6834,101.6834,5795.0
2015-07-21 14:55:00,116.84,116.87,116.84,116.86,2030.0,101.7008,101.727,101.7008,101.7183,2030.0
2015-07-21 15:00:00,116.89,116.89,116.79,116.82,2790.0,101.7444,101.7444,101.6573,101.6834,2790.0
2015-07-21 15:05:00,116.81,116.85,116.73,116.76,3850.0,101.6747,101.7096,101.6051,101.6312,3850.0
2015-07-21 15:10:00,116.76,116.94,116.76,116.83,13467.0,101.6312,101.7879,101.6312,101.6921,13467.0
2015-07-21 15:15:00,116.85,116.91,116.82,116.91,2510.0,101.7096,101.7618,101.6834,101.7618,2510.0
2015-07-21 15:20:00,116.9,116.94,116.86,116.9,3076.0,101.7531,101.7879,101.7183,101.7531,3076.0
2015-07-21 15:25:00,116.87,117.07,116.86,117.02,4759.0,101.727,101.901,101.7183,101.8575,4759.0
2015-07-21 15:30:00,117.04,117.12,117.02,117.08,4264.0,101.8749,101.9446,101.8575,101.9097,4264.0
2015-07-21 15:35:00,117.08,117.09,117.03,117.07,5171.0,101.9097,101.9185,101.8662,101.901,5171.0
2015-07-21 15:40:00,117.08,117.08,116.98,117.06,7256.0,101.9097,101.9097,101.8227,101.8923,7256.0
2015-07-21 15:45:00,117.04,117.11,116.99,117.08,12115.0,101.8749,101.9359,101.8314,101.9097,12115.0
2015-07-21 15:50:00,117.07,117.13,117.04,117.04,12699.0,101.901,101.9533,101.8749,101.8749,12699.0
2015-07-21 15:55:00,117.03,117.12,117.01,117.02,60327.0,101.8662,101.9446,101.8488,101.8575,60327.0
2015-07-22 09:30:00,116.89,117.62,116.49,117.49,9189.0,101.7444,102.3798,101.3962,102.2666,9189.0
2015-07-22 09:35:00,117.38,117.62,117.03,117.39,6285.0,102.1709,102.3798,101.8662,102.1796,6285.0
2015-07-22 09:40:00,117.27,117.65,117.26,117.49,18900.0,102.0751,102.4059,102.0664,102.2666,18900.0
2015-07-22 09:45:00,117.49,117.58,117.37,117.48,12950.0,102.2666,102.345,102.1622,102.2579,12950.0
2015-07-22 09:50:00,117.49,117.64,117.4,117.63,13884.0,102.2666,102.3972,102.1883,102.3885,13884.0
2015-07-22 09:55:00,117.62,117.99,117.62,117.99,7818.0,102.3798,102.7018,102.3798,102.7018,7818.0
2015-07-22 10:00:00,117.99,118.18,117.95,118.07,13398.0,102.7018,102.8672,102.667,102.7715,13398.0
2015-07-22 10:05:00,118.02,118.11,117.97,117.98,8950.0,102.728,102.8063,102.6844,102.6931,8950.0
2015-07-22 10:10:00,117.94,118.0,117.89,117.94,7737.0,102.6583,102.7105,102.6148,102.6583,7737.0
2015-07-22 10:15:00,117.94,118.01,117.94,118.01,6705.0,102.6583,102.7192,102.6583,102.7192,6705.0
2015-07-22 10:20:00,118.02,118.07,117.93,118.04,15823.0,102.728,102.7715,102.6496,102.7454,15823.0
2015-07-22 10:25:00,118.05,118.2,118.01,118.18,13800.0,102.7541,102.8846,102.7192,102.8672,13800.0
2015-07-22 10:30:00,118.18,118.34,118.04,118.13,10403.0,102.8672,103.0065,102.7454,102.8237,10403.0
2015-07-22 10:35:00,118.13,118.13,118.0,118.05,8628.0,102.8237,102.8237,102.7105,102.7541,8628.0
2015-07-22 10:40:00,118.05,118.14,118.0,118.01,12600.0,102.7541,102.8324,102.7105,102.7192,12600.0
2015-07-22 10:45:00,118.01,118.03,118.0,118.01,2331.0,102.7192,102.7367,102.7105,102.7192,2331.0
2015-07-22 10:50:00,118.01,118.08,117.99,118.08,3454.0,102.7192,102.7802,102.7018,102.7802,3454.0
2015-07-22 10:55:00,118.07,118.25,118.05,118.07,45534.0,102.7715,102.9281,102.7541,102.7715,45534.0
2015-07-22 11:00:00,118.08,118.12,118.06,118.11,4910.0,102.7802,102.815,102.7628,102.8063,4910.0
2015-07-22 11:05:00,118.06,118.06,118.01,118.04,4158.0,102.7628,102.7628,102.7192,102.7454,4158.0
2015-07-22 11:10:00,118.04,118.11,118.04,118.09,3900.0,102.7454,102.8063,102.7454,102.7889,3900.0
2015-07-22 11:15:00,118.06,118.18,118.06,118.16,5101.0,102.7628,102.8672,102.7628,102.8498,5101.0
2015-07-22 11:20:00,118.13,118.17,118.07,118.12,6726.0,102.8237,102.8585,102.7715,102.815,6726.0
2015-07-22 11:25:00,118.09,118.18,118.09,118.14,9260.0,102.7889,102.8672,102.7889,102.8324,9260.0
2015-07-22 11:30:00,118.14,118.2,118.14,118.17,7441.0,102.8324,102.8846,102.8324,102.8585,7441.0
2015-07-22 11:35:00,118.18,118.18,118.1,118.1,3608.0,102.8672,102.8672,102.7976,102.7976,3608.0
2015-07-22 11:40:00,118.12,118.2,118.11,118.11,5159.0,102.815,102.8846,102.8063,102.8063,5159.0
2015-07-22 11:45:00,118.11,118.19,118.11,118.16,4370.0,102.8063,102.8759,102.8063,102.8498,4370.0
2015-07-22 11:50:00,118.17,118.24,118.16,118.19,17888.0,102.8585,102.9194,102.8498,102.8759,17888.0
2015-07-22 11:55:00,118.19,118.19,118.16,118.18,7631.0,102.8759,102.8759,102.8498,102.8672,7631.0
2015-07-22 12:00:00,118.2,118.25,118.2,118.23,15210.0,102.8846,102.9281,102.8846,102.9107,15210.0
2015-07-22 12:05:00,118.23,118.23,118.14,118.14,8639.0,102.9107,102.9107,102.8324,102.8324,8639.0
2015-07-22 12:10:00,118.14,118.21,118.14,118.19,5272.0,102.8324,102.8933,102.8324,102.8759,5272.0
2015-07-22 12:15:00,118.19,118.23,118.18,118.22,9256.0,102.8759,102.9107,102.8672,102.902,9256.0
2015-07-22 12:20:00,118.22,118.23,118.2,118.22,6495.0,102.902,102.9107,102.8846,102.902,6495.0
2015-07-22 12:25:00,118.23,118.29,118.23,118.27,30511.0,102.9107,102.963,102.9107,102.9456,30511.0
2015-07-22 12:30:00,118.28,118.3,118.28,118.29,8408.0,102.9543,102.9717,102.9543,102.963,8408.0
2015-07-22 12:35:00,118.29,118.3,118.22,118.26,6157.0,102.963,102.9717,102.902,102.9369,6157.0
2015-07-22 12:40:00,118.27,118.43,118.27,118.43,12235.0,102.9456,103.0848,102.9456,103.0848,12235.0
2015-07-22 12:45:00,118.43,118.45,118.29,118.29,7025.0,103.0848,103.1022,102.963,102.963,7025.0
2015-07-22 12:50:00,118.3,118.33,118.29,118.31,3023.0,102.9717,102.9978,102.963,102.9804,3023.0
2015-07-22 12:55:00,118.33,118.35,118.28,118.34,3250.0,102.9978,103.0152,102.9543,103.0065,3250.0
2015-07-22 13:00:00,118.34,118.4,118.32,118.39,5035.0,103.0065,103.0587,102.9891,103.05,5035.0
2015-07-22 13:05:00,118.39,118.39,118.35,118.38,3935.0,103.05,103.05,103.0152,103.0413,3935.0
2015-07-22 13:10:00,118.38,118.45,118.38,118.44,4335.0,103.0413,103.1022,103.0413,103.0935,4335.0
2015-07-22 13:15:00,118.43,118.66,118.43,118.66,10501.0,103.0848,103.285,103.0848,103.285,10501.0
2015-07-22 13:20:00,118.63,118.7,118.63,118.7,3150.0,103.2589,103.3198,103.2589,103.3198,3150.0
2015-07-22 13:25:00,118.74,118.76,118.7,118.72,7213.0,103.3547,103.3721,103.3198,103.3373,7213.0
2015-07-22 13:30:00,118.74,118.74,118.65,118.65,10101.0,103.3547,103.3547,103.2763,103.2763,10101.0
2015-07-22 13:35:00,118.65,118.71,118.65,118.7,7200.0,103.2763,103.3285,103.2763,103.3198,7200.0
2015-07-22 13:40:00,118.7,118.94,118.67,118.9,31268.0,103.3198,103.5287,103.2937,103.4939,31268.0
2015-07-22 13:45:00,118.91,118.97,118.86,118.96,8696.0,103.5026,103.5549,103.4591,103.5462,8696.0
2015-07-22 13:50:00,118.94,118.96,118.9,118.9,5919.0,103.5287,103.5462,103.4939,103.4939,5919.0
2015-07-22 13:55:00,118.91,118.95,118.88,118.92,6346.0,103.5026,103.5374,103.4765,103.5113,6346.0
2015-07-22 14:00:00,118.92,118.94,118.87,118.89,9246.0,103.5113,103.5287,103.4678,103.4852,9246.0
2015-07-22 14:05:00,118.87,118.88,118.77,118.8,5740.0,103.4678,103.4765,103.3808,103.4069,5740.0
2015-07-22 14:10:00,118.81,118.81,118.7,118.79,12943.0,103.4156,103.4156,103.3198,103.3982,12943.0
2015-07-22 14:15:00,118.8,118.93,118.79,118.93,4603.0,103.4069,103.52,103.3982,103.52,4603.0
2015-07-22 14:20:00,118.95,119.08,118.94,119.05,40378.0,103.5374,103.6506,103.5287,103.6245,40378.0
2015-07-22 14:25:00,119.05,119.08,118.99,119.08,5896.0,103.6245,103.6506,103.5723,103.6506,5896.0
2015-07-22 14:30:00,119.08,119.17,119.07,119.09,8283.0,103.6506,103.7289,103.6419,103.6593,8283.0
2015-07-22 14:35:00,119.1,119.14,119.09,119.14,6717.0,103.668,103.7028,103.6593,103.7028,6717.0
2015-07-22 14:40:00,119.15,119.15,119.03,119.09,8059.0,103.7115,103.7115,103.6071,103.6593,8059.0
2015-07-22 14:45:00,119.09,119.13,119.09,119.11,3785.0,103.6593,103.6941,103.6593,103.6767,3785.0
2015-07-22 14:50:00,119.1,119.17,119.05,119.16,15688.0,103.668,103.7289,103.6245,103.7202,15688.0
2015-07-22 14:55:00,119.17,119.18,119.12,119.14,11272.0,103.7289,103.7376,103.6854,103.7028,11272.0
2015-07-22 15:00:00,119.14,119.17,119.12,119.13,9099.0,103.7028,103.7289,103.6854,103.6941,9099.0
2015-07-22 15:05:00,119.13,119.16,119.12,119.15,5335.0,103.6941,103.7202,103.6854,103.7115,5335.0
2015-07-22 15:10:00,119.15,119.17,119.07,119.08,11400.0,103.7115,103.7289,103.6419,103.6506,11400.0
2015-07-22 15:15:00,119.1,119.11,118.95,118.97,11151.0,103.668,103.6767,103.5374,103.5549,11151.0
2015-07-22 15:20:00,118.99,119.05,118.98,119.05,4656.0,103.5723,103.6245,103.5636,103.6245,4656.0
2015-07-22 15:25:00,119.05,119.1,119.04,119.08,12426.0,103.6245,103.668,103.6158,103.6506,12426.0
2015-07-22 15:30:00,119.09,119.12,119.07,119.1,8344.0,103.6593,103.6854,103.6419,103.668,8344.0
2015-07-22 15:35:00,119.1,119.1,118.9,118.9,14818.0,103.668,103.668,103.4939,103.4939,14818.0
2015-07-22 15:40:00,118.91,119.04,118.91,119.04,7453.0,103.5026,103.6158,103.5026,103.6158,7453.0
2015-07-22 15:45:00,119.03,119.17,119.0,119.16,26084.0,103.6071,103.7289,103.581,103.7202,26084.0
2015-07-22 15:50:00,119.16,119.33,119.14,119.33,46339.0,103.7202,103.8682,103.7028,103.8682,46339.0
2015-07-22 15:55:00,119.33,119.41,119.29,119.35,77956.0,103.8682,103.9378,103.8334,103.8856,77956.0
2015-07-23 09:30:00,119.36,119.45,118.86,118.94,13471.0,103.8943,103.9727,103.4591,103.5287,13471.0
2015-07-23 09:35:00,118.94,119.28,118.76,119.02,15329.0,103.5287,103.8247,103.3721,103.5984,15329.0
2015-07-23 09:40:00,118.93,119.13,118.68,118.82,11264.0,103.52,103.6941,103.3024,103.4243,11264.0
2015-07-23 09:45:00,118.92,119.58,118.84,119.22,35847.0,103.5113,104.0858,103.4417,103.7725,35847.0
2015-07-23 09:50:00,119.21,119.36,119.06,119.31,6601.0,103.7638,103.8943,103.6332,103.8508,6601.0
2015-07-23 09:55:00,119.23,119.23,118.97,119.03,2400.0,103.7812,103.7812,103.5549,103.6071,2400.0
2015-07-23 10:00:00,118.92,118.95,118.79,118.82,2000.0,103.5113,103.5374,103.3982,103.4243,2000.0
2015-07-23 10:05:00,118.72,118.76,118.67,118.72,1600.0,103.3373,103.3721,103.2937,103.3373,1600.0
2015-07-23 10:10:00,118.77,118.87,118.74,118.8,6106.0,103.3808,103.4678,103.3547,103.4069,6106.0
2015-07-23 10:15:00,118.79,118.88,118.72,118.82,11852.0,103.3982,103.4765,103.3373,103.4243,11852.0
2015-07-23 10:20:00,118.81,118.87,118.73,118.73,4501.0,103.4156,103.4678,103.346,103.346,4501.0
2015-07-23 10:25:00,118.79,118.98,118.79,118.98,3000.0,103.3982,103.5636,103.3982,103.5636,3000.0
2015-07-23 10:30:00,119.01,119.01,118.88,118.95,7945.0,103.5897,103.5897,103.4765,103.5374,7945.0
2015-07-23 10:35:00,118.95,118.97,118.9,118.97,2908.0,103.5374,103.5549,103.4939,103.5549,2908.0
2015-07-23 10:40:00,118.97,119.04,118.83,118.9,5818.0,103.5549,103.6158,103.433,103.4939,5818.0
2015-07-23 10:45:00,118.89,118.9,118.8,118.8,3659.0,103.4852,103.4939,103.4069,103.4069,3659.0
2015-07-23 10:50:00,118.76,118.76,118.68,118.71,1791.0,103.3721,103.3721,103.3024,103.3285,1791.0
2015-07-23 10:55:00,118.73,118.75,118.7,118.7,2131.0,103.346,103.3634,103.3198,103.3198,2131.0
2015-07-23 11:00:00,118.71,118.74,118.61,118.64,1900.0,103.3285,103.3547,103.2415,103.2676,1900.0
2015-07-23 11:05:00,118.69,118.73,118.61,118.67,1536.0,103.3111,103.346,103.2415,103.2937,1536.0
2015-07-23 11:10:00,118.77,118.78,118.74,118.75,797.0,103.3808,103.3895,103.3547,103.3634,797.0
2015-07-23 11:15:00,118.79,118.79,118.55,118.56,27434.0,103.3982,103.3982,103.1893,103.198,27434.0
2015-07-23 11:20:00,118.56,118.58,118.51,118.54,2812.0,103.198,103.2154,103.1545,103.1806,2812.0
2015-07-23 11:25:00,118.57,118.58,118.36,118.45,6954.0,103.2067,103.2154,103.0239,103.1022,6954.0
2015-07-23 11:30:00,118.44,118.55,118.37,118.47,2950.0,103.0935,103.1893,103.0326,103.1196,2950.0
2015-07-23 11:35:00,118.47,118.48,118.43,118.43,1654.0,103.1196,103.1283,103.0848,103.0848,1654.0
2015-07-23 11:40:00,118.41,118.41,118.36,118.38,2928.0,103.0674,103.0674,103.0239,103.0413,2928.0
2015-07-23 11:45:00,118.35,118.37,118.29,118.35,3682.0,103.0152,103.0326,102.963,103.0152,3682.0
2015-07-23 11:50:00,118.4,118.43,118.31,118.31,2554.0,103.0587,103.0848,102.9804,102.9804,2554.0
2015-07-23 11:55:00,118.32,118.33,118.17,118.29,2956.0,102.9891,102.9978,102.8585,102.963,2956.0
2015-07-23 12:00:00,118.31,118.31,118.11,118.27,4140.0,102.9804,102.9804,102.8063,102.9456,4140.0
2015-07-23 12:05:00,118.27,118.28,118.19,118.28,2465.0,102.9456,102.9543,102.8759,102.9543,2465.0
2015-07-23 12:10:00,118.28,118.29,118.09,118.09,2530.0,102.9543,102.963,102.7889,102.7889,2530.0
2015-07-23 12:15:00,118.1,118.14,118.02,118.14,1798.0,102.7976,102.8324,102.728,102.8324,1798.0
2015-07-23 12:20:00,118.14,118.4,118.1,118.19,11388.0,102.8324,103.0587,102.7976,102.8759,11388.0
2015-07-23 12:25:00,118.18,118.18,118.09,118.14,1400.0,102.8672,102.8672,102.7889,102.8324,1400.0
2015-07-23 12:30:00,118.11,118.12,118.05,118.05,1602.0,102.8063,102.815,102.7541,102.7541,1602.0
2015-07-23 12:35:00,118.07,118.12,118.07,118.12,2099.0,102.7715,102.815,102.7715,102.815,2099.0
2015-07-23 12:40:00,118.11,118.21,118.11,118.13,2625.0,102.8063,102.8933,102.8063,102.8237,2625.0
2015-07-23 12:45:00,118.15,118.15,118.03,118.05,2121.0,102.8411,102.8411,102.7367,102.7541,2121.0
2015-07-23 12:50:00,118.13,118.16,118.13,118.13,1248.0,102.8237,102.8498,102.8237,102.8237,1248.0
2015-07-23 12:55:00,118.11,118.15,118.08,118.1,3207.0,102.8063,102.8411,102.7802,102.7976,3207.0
2015-07-23 13:00:00,118.08,118.08,118.03,118.05,2186.0,102.7802,102.7802,102.7367,102.7541,2186.0
2015-07-23 13:05:00,118.03,118.22,118.03,118.2,2252.0,102.7367,102.902,102.7367,102.8846,2252.0
2015-07-23 13:10:00,118.24,118.26,118.18,118.18,2120.0,102.9194,102.9369,102.8672,102.8672,2120.0
2015-07-23 13:15:00,118.18,118.21,118.12,118.2,1300.0,102.8672,102.8933,102.815,102.8846,1300.0
2015-07-23 13:20:00,118.21,118.21,118.11,118.11,902.0,102.8933,102.8933,102.8063,102.8063,902.0
2015-07-23 13:25:00,118.12,118.22,118.06,118.16,3620.0,102.815,102.902,102.7628,102.8498,3620.0
2015-07-23 13:30:00,118.2,118.2,118.05,118.08,3300.0,102.8846,102.8846,102.7541,102.7802,3300.0
2015-07-23 13:35:00,118.09,118.13,118.06,118.11,925.0,102.7889,102.8237,102.7628,102.8063,925.0
2015-07-23 13:40:00,118.12,118.15,118.12,118.14,1402.0,102.815,102.8411,102.815,102.8324,1402.0
2015-07-23 13:45:00,118.16,118.16,118.07,118.13,2744.0,102.8498,102.8498,102.7715,102.8237,2744.0
2015-07-23 13:50:00,118.15,118.31,118.15,118.31,5241.0,102.8411,102.9804,102.8411,102.9804,5241.0
2015-07-23 13:55:00,118.28,118.38,118.22,118.29,3108.0,102.9543,103.0413,102.902,102.963,3108.0
2015-07-23 14:00:00,118.3,118.3,118.23,118.29,1600.0,102.9717,102.9717,102.9107,102.963,1600.0
2015-07-23 14:05:00,118.3,118.3,118.23,118.23,2334.0,102.9717,102.9717,102.9107,102.9107,2334.0
2015-07-23 14:10:00,118.21,118.23,118.1,118.1,1739.0,102.8933,102.9107,102.7976,102.7976,1739.0
2015-07-23 14:15:00,118.15,118.23,118.15,118.23,1000.0,102.8411,102.9107,102.8411,102.9107,1000.0
2015-07-23 14:20:00,118.2,118.27,118.15,118.18,4275.0,102.8846,102.9456,102.8411,102.8672,4275.0
2015-07-23 14:25:00,118.19,118.19,118.09,118.16,2405.0,102.8759,102.8759,102.7889,102.8498,2405.0
2015-07-23 14:30:00,118.13,118.13,118.04,118.1,4431.0,102.8237,102.8237,102.7454,102.7976,4431.0
2015-07-23 14:35:00,118.08,118.15,118.05,118.13,6034.0,102.7802,102.8411,102.7541,102.8237,6034.0
2015-07-23 14:40:00,118.15,118.26,118.15,118.2,6595.0,102.8411,102.9369,102.8411,102.8846,6595.0
2015-07-23 14:45:00,118.19,118.19,118.14,118.14,2361.0,102.8759,102.8759,102.8324,102.8324,2361.0
2015-07-23 14:50:00,118.1,118.1,117.87,117.88,12334.0,102.7976,102.7976,102.5974,102.6061,12334.0
2015-07-23 14:55:00,117.9,117.92,117.6,117.67,9101.0,102.6235,102.6409,102.3624,102.4233,9101.0
2015-07-23 15:00:00,117.72,117.84,117.67,117.69,9626.0,102.4668,102.5713,102.4233,102.4407,9626.0
2015-07-23 15:05:00,117.69,117.78,117.58,117.61,15629.0,102.4407,102.519,102.345,102.3711,15629.0
2015-07-23 15:10:00,117.65,117.67,117.47,117.48,6409.0,102.4059,102.4233,102.2492,102.2579,6409.0
2015-07-23 15:15:00,117.5,117.57,117.48,117.56,3702.0,102.2753,102.3363,102.2579,102.3276,3702.0
2015-07-23 15:20:00,117.55,117.69,117.54,117.62,8470.0,102.3189,102.4407,102.3101,102.3798,8470.0
2015-07-23 15:25:00,117.62,117.62,117.51,117.6,5994.0,102.3798,102.3798,102.284,102.3624,5994.0
2015-07-23 15:30:00,117.6,117.6,117.55,117.56,8666.0,102.3624,102.3624,102.3189,102.3276,8666.0
2015-07-23 15:35:00,117.56,117.6,117.5,117.52,13126.0,102.3276,102.3624,102.2753,102.2927,13126.0
2015-07-23 15:40:00,117.52,117.59,117.44,117.45,17847.0,102.2927,102.3537,102.2231,102.2318,17847.0
2015-07-23 15:45:00,117.44,117.51,117.34,117.51,18454.0,102.2231,102.284,102.1361,102.284,18454.0
2015-07-23 15:50:00,117.51,117.53,117.42,117.52,23388.0,102.284,102.3014,102.2057,102.2927,23388.0
2015-07-23 15:55:00,117.52,117.68,117.49,117.59,43229.0,102.2927,102.432,102.2666,102.3537,43229.0
2015-07-24 09:30:00,117.43,118.13,117.26,117.82,12315.0,102.2144,102.8237,102.0664,102.5539,12315.0
2015-07-24 09:35:00,117.75,117.75,117.62,117.66,3778.0,102.4929,102.4929,102.3798,102.4146,3778.0
2015-07-24 09:40:00,117.61,117.61,117.12,117.26,4603.0,102.3711,102.3711,101.9446,102.0664,4603.0
2015-07-24 09:45:00,117.3,117.68,117.3,117.68,2500.0,102.1012,102.432,102.1012,102.432,2500.0
2015-07-24 09:50:00,117.69,117.85,117.64,117.85,2750.0,102.4407,102.58,102.3972,102.58,2750.0
2015-07-24 09:55:00,117.85,117.96,117.74,117.74,3150.0,102.58,102.6757,102.4842,102.4842,3150.0
2015-07-24 10:00:00,117.72,117.75,117.4,117.55,2700.0,102.4668,102.4929,102.1883,102.3189,2700.0
2015-07-24 10:05:00,117.59,117.63,117.47,117.56,8490.0,102.3537,102.3885,102.2492,102.3276,8490.0
2015-07-24 10:10:00,117.56,117.58,117.45,117.45,4067.0,102.3276,102.345,102.2318,102.2318,4067.0
2015-07-24 10:15:00,117.47,117.51,117.34,117.5,4032.0,102.2492,102.284,102.1361,102.2753,4032.0
2015-07-24 10:20:00,117.55,117.55,117.38,117.43,5173.0,102.3189,102.3189,102.1709,102.2144,5173.0
2015-07-24 10:25:00,117.39,117.55,117.39,117.55,2400.0,102.1796,102.3189,102.1796,102.3189,2400.0
2015-07-24 10:30:00,117.47,117.47,117.4,117.47,16800.0,102.2492,102.2492,102.1883,102.2492,16800.0
2015-07-24 10:35:00,117.44,117.58,117.44,117.58,3367.0,102.2231,102.345,102.2231,102.345,3367.0
2015-07-24 10:40:00,117.61,117.78,117.61,117.78,2900.0,102.3711,102.519,102.3711,102.519,2900.0
2015-07-24 10:45:00,117.77,117.78,117.7,117.7,4100.0,102.5103,102.519,102.4494,102.4494,4100.0
2015-07-24 10:50:00,117.72,117.77,117.67,117.77,1738.0,102.4668,102.5103,102.4233,102.5103,1738.0
2015-07-24 10:55:00,117.78,117.8,117.66,117.66,2548.0,102.519,102.5365,102.4146,102.4146,2548.0
2015-07-24 11:00:00,117.71,117.89,117.69,117.87,3600.0,102.4581,102.6148,102.4407,102.5974,3600.0
2015-07-24 11:05:00,117.84,117.91,117.84,117.91,2503.0,102.5713,102.6322,102.5713,102.6322,2503.0
2015-07-24 11:10:00,117.92,117.96,117.82,117.85,5075.0,102.6409,102.6757,102.5539,102.58,5075.0
2015-07-24 11:15:00,117.84,117.85,117.7,117.71,4650.0,102.5713,102.58,102.4494,102.4581,4650.0
2015-07-24 11:20:00,117.71,117.73,117.59,117.59,4637.0,102.4581,102.4755,102.3537,102.3537,4637.0
2015-07-24 11:25:00,117.59,117.65,117.46,117.5,13085.0,102.3537,102.4059,102.2405,102.2753,13085.0
2015-07-24 11:30:00,117.51,117.51,117.46,117.48,1855.0,102.284,102.284,102.2405,102.2579,1855.0
2015-07-24 11:35:00,117.49,117.62,117.48,117.62,3365.0,102.2666,102.3798,102.2579,102.3798,3365.0
2015-07-24 11:40:00,117.65,117.66,117.57,117.62,3844.0,102.4059,102.4146,102.3363,102.3798,3844.0
2015-07-24 11:45:00,117.63,117.82,117.59,117.8,7435.0,102.3885,102.5539,102.3537,102.5365,7435.0
2015-07-24 11:50:00,117.79,117.79,117.6,117.61,3857.0,102.5278,102.5278,102.3624,102.3711,3857.0
2015-07-24 11:55:00,117.59,117.6,117.54,117.6,2089.0,102.3537,102.3624,102.3101,102.3624,2089.0
2015-07-24 12:00:00,117.61,117.61,117.57,117.59,2567.0,102.3711,102.3711,102.3363,102.3537,2567.0
2015-07-24 12:05:00,117.6,117.63,117.54,117.54,2744.0,102.3624,102.3885,102.3101,102.3101,2744.0
2015-07-24 12:10:00,117.54,117.54,117.34,117.34,8140.0,102.3101,102.3101,102.1361,102.1361,8140.0
2015-07-24 12:15:00,117.34,117.45,117.34,117.42,3884.0,102.1361,102.2318,102.1361,102.2057,3884.0
2015-07-24 12:20:00,117.44,117.61,117.44,117.45,6001.0,102.2231,102.3711,102.2231,102.2318,6001.0
2015-07-24 12:25:00,117.37,117.43,117.21,117.21,4405.0,102.1622,102.2144,102.0229,102.0229,4405.0
2015-07-24 12:30:00,117.19,117.2,117.17,117.18,1309.0,102.0055,102.0142,101.9881,101.9968,1309.0
2015-07-24 12:35:00,117.19,117.29,117.17,117.2,3968.0,102.0055,102.0925,101.9881,102.0142,3968.0
2015-07-24 12:40:00,117.21,117.31,117.21,117.31,500.0,102.0229,102.1099,102.0229,102.1099,500.0
2015-07-24 12:45:00,117.32,117.32,117.26,117.3,1874.0,102.1187,102.1187,102.0664,102.1012,1874.0
2015-07-24 12:50:00,117.29,117.29,117.17,117.17,2403.0,102.0925,102.0925,101.9881,101.9881,2403.0
2015-07-24 12:55:00,117.21,117.28,117.2,117.2,1900.0,102.0229,102.0838,102.0142,102.0142,1900.0
2015-07-24 13:00:00,117.23,117.36,117.23,117.36,1354.0,102.0403,102.1535,102.0403,102.1535,1354.0
2015-07-24 13:05:00,117.35,117.37,117.21,117.21,4254.0,102.1448,102.1622,102.0229,102.0229,4254.0
2015-07-24 13:10:00,117.23,117.24,117.18,117.21,2588.0,102.0403,102.049,101.9968,102.0229,2588.0
2015-07-24 13:15:00,117.18,117.22,117.15,117.15,2794.0,101.9968,102.0316,101.9707,101.9707,2794.0
2015-07-24 13:20:00,117.13,117.14,117.11,117.12,1744.0,101.9533,101.962,101.9359,101.9446,1744.0
2015-07-24 13:25:00,117.12,117.13,117.01,117.01,4193.0,101.9446,101.9533,101.8488,101.8488,4193.0
2015-07-24 13:30:00,117.01,117.06,117.0,117.02,2044.0,101.8488,101.8923,101.8401,101.8575,2044.0
2015-07-24 13:35:00,117.06,117.06,116.94,116.95,1744.0,101.8923,101.8923,101.7879,101.7966,1744.0
2015-07-24 13:40:00,116.96,117.0,116.81,116.83,3247.0,101.8053,101.8401,101.6747,101.6921,3247.0
2015-07-24 13:45:00,116.81,116.82,116.75,116.82,4344.0,101.6747,101.6834,101.6225,101.6834,4344.0
2015-07-24 13:50:00,116.75,116.91,116.75,116.84,2445.0,101.6225,101.7618,101.6225,101.7008,2445.0
2015-07-24 13:55:00,116.84,116.86,116.76,116.77,3219.0,101.7008,101.7183,101.6312,101.6399,3219.0
2015-07-24 14:00:00,116.76,116.8,116.72,116.73,4063.0,101.6312,101.666,101.5964,101.6051,4063.0
2015-07-24 14:05:00,116.71,116.77,116.68,116.72,17564.0,101.5877,101.6399,101.5616,101.5964,17564.0
2015-07-24 14:10:00,116.74,116.79,116.65,116.65,4061.0,101.6138,101.6573,101.5355,101.5355,4061.0
2015-07-24 14:15:00,116.66,116.67,116.5,116.54,7543.0,101.5442,101.5529,101.4049,101.4397,7543.0
2015-07-24 14:20:00,116.54,116.59,116.48,116.57,5479.0,101.4397,101.4832,101.3875,101.4658,5479.0
2015-07-24 14:25:00,116.57,116.72,116.57,116.71,3806.0,101.4658,101.5964,101.4658,101.5877,3806.0
2015-07-24 14:30:00,116.73,116.76,116.64,116.64,9513.0,101.6051,101.6312,101.5268,101.5268,9513.0
2015-07-24 14:35:00,116.64,116.66,116.59,116.64,4282.0,101.5268,101.5442,101.4832,101.5268,4282.0
2015-07-24 14:40:00,116.63,116.65,116.6,116.65,5200.0,101.5181,101.5355,101.4919,101.5355,5200.0
2015-07-24 14:45:00,116.69,116.71,116.62,116.66,5444.0,101.5703,101.5877,101.5094,101.5442,5444.0
2015-07-24 14:50:00,116.65,116.69,116.6,116.65,22606.0,101.5355,101.5703,101.4919,101.5355,22606.0
2015-07-24 14:55:00,116.65,116.75,116.65,116.68,2527.0,101.5355,101.6225,101.5355,101.5616,2527.0
2015-07-24 15:00:00,116.72,116.74,116.59,116.72,17983.0,101.5964,101.6138,101.4832,101.5964,17983.0
2015-07-24 15:05:00,116.74,116.81,116.68,116.74,16585.0,101.6138,101.6747,101.5616,101.6138,16585.0
2015-07-24 15:10:00,116.78,116.84,116.73,116.73,6412.0,101.6486,101.7008,101.6051,101.6051,6412.0
2015-07-24 15:15:00,116.71,116.78,116.67,116.72,7877.0,101.5877,101.6486,101.5529,101.5964,7877.0
2015-07-24 15:20:00,116.72,116.73,116.6,116.64,5607.0,101.5964,101.6051,101.4919,101.5268,5607.0
2015-07-24 15:25:00,116.65,116.66,116.51,116.51,4425.0,101.5355,101.5442,101.4136,101.4136,4425.0
2015-07-24 15:30:00,116.52,116.54,116.38,116.48,9721.0,101.4223,101.4397,101.3004,101.3875,9721.0
2015-07-24 15:35:00,116.51,116.51,116.38,116.39,10834.0,101.4136,101.4136,101.3004,101.3092,10834.0
2015-07-24 15:40:00,116.39,116.46,116.32,116.39,22193.0,101.3092,101.3701,101.2482,101.3092,22193.0
2015-07-24 15:45:00,116.4,116.5,116.37,116.4,31678.0,101.3179,101.4049,101.2917,101.3179,31678.0
2015-07-24 15:50:00,116.39,116.56,116.39,116.54,12607.0,101.3092,101.4571,101.3092,101.4397,12607.0
2015-07-24 15:55:00,116.52,116.52,116.37,116.46,33613.0,101.4223,101.4223,101.2917,101.3701,33613.0
2015-07-27 09:30:00,116.01,116.21,115.45,116.0,17553.0,100.9784,101.1525,100.491,100.9697,17553.0
2015-07-27 09:35:00,115.93,115.93,115.41,115.58,5114.0,100.9088,100.9088,100.4561,100.6041,5114.0
2015-07-27 09:40:00,115.58,115.62,115.42,115.62,7520.0,100.6041,100.6389,100.4648,100.6389,7520.0
2015-07-27 09:45:00,115.59,115.66,115.48,115.55,6778.0,100.6128,100.6737,100.5171,100.578,6778.0
2015-07-27 09:50:00,115.6,115.74,115.6,115.71,3689.0,100.6215,100.7434,100.6215,100.7173,3689.0
2015-07-27 09:55:00,115.67,115.84,115.67,115.84,2220.0,100.6824,100.8304,100.6824,100.8304,2220.0
2015-07-27 10:00:00,115.84,115.84,115.71,115.74,7886.0,100.8304,100.8304,100.7173,100.7434,7886.0
2015-07-27 10:05:00,115.71,115.76,115.63,115.75,5900.0,100.7173,100.7608,100.6476,100.7521,5900.0
2015-07-27 10:10:00,115.73,115.8,115.73,115.78,5681.0,100.7347,100.7956,100.7347,100.7782,5681.0
2015-07-27 10:15:00,115.76,115.88,115.76,115.83,3447.0,100.7608,100.8652,100.7608,100.8217,3447.0
2015-07-27 10:20:00,115.81,115.81,115.57,115.61,4900.0,100.8043,100.8043,100.5954,100.6302,4900.0
2015-07-27 10:25:00,115.61,115.75,115.55,115.69,3138.0,100.6302,100.7521,100.578,100.6999,3138.0
2015-07-27 10:30:00,115.71,115.97,115.7,115.88,4917.0,100.7173,100.9436,100.7086,100.8652,4917.0
2015-07-27 10:35:00,115.87,116.11,115.86,116.09,10000.0,100.8565,101.0654,100.8478,101.048,10000.0
2015-07-27 10:40:00,116.12,116.18,115.95,115.95,5171.0,101.0741,101.1264,100.9262,100.9262,5171.0
2015-07-27 10:45:00,115.97,116.07,115.97,116.04,11110.0,100.9436,101.0306,100.9436,101.0045,11110.0
2015-07-27 10:50:00,116.0,116.1,115.99,116.02,2500.0,100.9697,101.0567,100.961,100.9871,2500.0
2015-07-27 10:55:00,116.04,116.09,115.99,116.08,5713.0,101.0045,101.048,100.961,101.0393,5713.0
2015-07-27 11:00:00,116.08,116.08,115.9,115.99,15100.0,101.0393,101.0393,100.8826,100.961,15100.0
2015-07-27 11:05:00,115.99,116.1,115.99,115.99,12250.0,100.961,101.0567,100.961,100.961,12250.0
2015-07-27 11:10:00,115.99,116.01,115.91,115.91,13420.0,100.961,100.9784,100.8913,100.8913,13420.0
2015-07-27 11:15:00,115.91,115.94,115.73,115.77,7333.0,100.8913,100.9175,100.7347,100.7695,7333.0
2015-07-27 11:20:00,115.77,115.87,115.69,115.87,3806.0,100.7695,100.8565,100.6999,100.8565,3806.0
2015-07-27 11:25:00,115.89,116.09,115.89,116.06,6580.0,100.8739,101.048,100.8739,101.0219,6580.0
2015-07-27 11:30:00,116.06,116.07,115.94,115.96,7543.0,101.0219,101.0306,100.9175,100.9349,7543.0
2015-07-27 11:35:00,115.93,116.0,115.9,115.95,3520.0,100.9088,100.9697,100.8826,100.9262,3520.0
2015-07-27 11:40:00,115.99,116.14,115.95,116.01,7903.0,100.961,101.0915,100.9262,100.9784,7903.0
2015-07-27 11:45:00,116.01,116.17,116.01,116.16,3406.0,100.9784,101.1177,100.9784,101.109,3406.0
2015-07-27 11:50:00,116.13,116.19,116.09,116.18,6497.0,101.0828,101.1351,101.048,101.1264,6497.0
2015-07-27 11:55:00,116.15,116.31,116.11,116.27,5925.0,101.1003,101.2395,101.0654,101.2047,5925.0
2015-07-27 12:00:00,116.29,116.3,116.21,116.24,6600.0,101.2221,101.2308,101.1525,101.1786,6600.0
2015-07-27 12:05:00,116.25,116.28,116.15,116.24,5356.0,101.1873,101.2134,101.1003,101.1786,5356.0
2015-07-27 12:10:00,116.24,116.28,116.18,116.24,6151.0,101.1786,101.2134,101.1264,101.1786,6151.0
2015-07-27 12:15:00,116.22,116.3,116.18,116.27,6200.0,101.1612,101.2308,101.1264,101.2047,6200.0
2015-07-27 12:20:00,116.28,116.36,116.27,116.36,4933.0,101.2134,101.283,101.2047,101.283,4933.0
2015-07-27 12:25:00,116.38,116.43,116.32,116.33,4250.0,101.3004,101.344,101.2482,101.2569,4250.0
2015-07-27 12:30:00,116.34,116.35,116.28,116.3,4000.0,101.2656,101.2743,101.2134,101.2308,4000.0
2015-07-27 12:35:00,116.3,116.35,116.28,116.32,2800.0,101.2308,101.2743,101.2134,101.2482,2800.0
2015-07-27 12:40:00,116.31,116.32,116.23,116.27,5300.0,101.2395,101.2482,101.1699,101.2047,5300.0
2015-07-27 12:45:00,116.27,116.32,116.24,116.24,4347.0,101.2047,101.2482,101.1786,101.1786,4347.0
2015-07-27 12:50:00,116.22,116.27,116.2,116.2,3100.0,101.1612,101.2047,101.1438,101.1438,3100.0
2015-07-27 12:55:00,116.17,116.25,116.14,116.25,2000.0,101.1177,101.1873,101.0915,101.1873,2000.0
2015-07-27 13:00:00,116.25,116.25,116.12,116.12,2800.0,101.1873,101.1873,101.0741,101.0741,2800.0
2015-07-27 13:05:00,116.07,116.07,116.03,116.05,4378.0,101.0306,101.0306,100.9958,101.0132,4378.0
2015-07-27 13:10:00,116.05,116.06,116.01,116.02,5726.0,101.0132,101.0219,100.9784,100.9871,5726.0
2015-07-27 13:15:00,116.05,116.1,116.05,116.09,5498.0,101.0132,101.0567,101.0132,101.048,5498.0
2015-07-27 13:20:00,116.08,116.08,115.96,116.02,2294.0,101.0393,101.0393,100.9349,100.9871,2294.0
2015-07-27 13:25:00,116.04,116.08,116.03,116.08,3300.0,101.0045,101.0393,100.9958,101.0393,3300.0
2015-07-27 13:30:00,116.06,116.1,116.0,116.1,3562.0,101.0219,101.0567,100.9697,101.0567,3562.0
2015-07-27 13:35:00,116.08,116.1,115.99,116.02,4397.0,101.0393,101.0567,100.961,100.9871,4397.0
2015-07-27 13:40:00,116.03,116.06,116.02,116.02,3610.0,100.9958,101.0219,100.9871,100.9871,3610.0
2015-07-27 13:45:00,116.06,116.28,116.06,116.25,8693.0,101.0219,101.2134,101.0219,101.1873,8693.0
2015-07-27 13:50:00,116.27,116.47,116.27,116.43,9433.0,101.2047,101.3788,101.2047,101.344,9433.0
2015-07-27 13:55:00,116.43,116.46,116.37,116.4,4890.0,101.344,101.3701,101.2917,101.3179,4890.0
2015-07-27 14:00:00,116.35,116.56,116.35,116.56,12970.0,101.2743,101.4571,101.2743,101.4571,12970.0
2015-07-27 14:05:00,116.56,116.71,116.56,116.65,13700.0,101.4571,101.5877,101.4571,101.5355,13700.0
2015-07-27 14:10:00,116.66,116.77,116.64,116.77,6184.0,101.5442,101.6399,101.5268,101.6399,6184.0
2015-07-27 14:15:00,116.78,117.01,116.78,116.95,13500.0,101.6486,101.8488,101.6486,101.7966,13500.0
2015-07-27 14:20:00,117.0,117.01,116.89,116.93,16535.0,101.8401,101.8488,101.7444,101.7792,16535.0
2015-07-27 14:25:00,116.88,116.91,116.84,116.88,6090.0,101.7357,101.7618,101.7008,101.7357,6090.0
2015-07-27 14:30:00,116.89,116.96,116.87,116.95,20310.0,101.7444,101.8053,101.727,101.7966,20310.0
2015-07-27 14:35:00,116.96,117.05,116.94,116.99,12972.0,101.8053,101.8836,101.7879,101.8314,12972.0
2015-07-27 14:40:00,116.99,117.06,116.96,117.02,9924.0,101.8314,101.8923,101.8053,101.8575,9924.0
2015-07-27 14:45:00,117.06,117.16,117.01,117.16,21913.0,101.8923,101.9794,101.8488,101.9794,21913.0
2015-07-27 14:50:00,117.13,117.13,116.99,117.11,13743.0,101.9533,101.9533,101.8314,101.9359,13743.0
2015-07-27 14:55:00,117.11,117.16,117.09,117.13,10200.0,101.9359,101.9794,101.9185,101.9533,10200.0
2015-07-27 15:00:00,117.13,117.15,117.03,117.08,19576.0,101.9533,101.9707,101.8662,101.9097,19576.0
2015-07-27 15:05:00,117.07,117.12,117.01,117.12,16500.0,101.901,101.9446,101.8488,101.9446,16500.0
2015-07-27 15:10:00,117.12,117.2,117.11,117.2,10450.0,101.9446,102.0142,101.9359,102.0142,10450.0
2015-07-27 15:15:00,117.21,117.21,117.09,117.09,12938.0,102.0229,102.0229,101.9185,101.9185,12938.0
2015-07-27 15:20:00,117.1,117.21,117.07,117.15,17811.0,101.9272,102.0229,101.901,101.9707,17811.0
2015-07-27 15:25:00,117.15,117.23,117.15,117.2,15110.0,101.9707,102.0403,101.9707,102.0142,15110.0
2015-07-27 15:30:00,117.18,117.21,117.13,117.16,15854.0,101.9968,102.0229,101.9533,101.9794,15854.0
2015-07-27 15:35:00,117.15,117.21,117.13,117.18,17412.0,101.9707,102.0229,101.9533,101.9968,17412.0
2015-07-27 15:40:00,117.18,117.21,117.15,117.2,22499.0,101.9968,102.0229,101.9707,102.0142,22499.0
2015-07-27 15:45:00,117.17,117.24,117.15,117.21,23753.0,101.9881,102.049,101.9707,102.0229,23753.0
2015-07-27 15:50:00,117.2,117.22,117.16,117.21,80958.0,102.0142,102.0316,101.9794,102.0229,80958.0
2015-07-27 15:55:00,117.22,117.4,117.2,117.34,69801.0,102.0316,102.1883,102.0142,102.1361,69801.0
2015-07-28 09:30:00,118.0,118.0,117.24,117.31,55385.0,102.7105,102.7105,102.049,102.1099,55385.0
2015-07-28 09:35:00,117.29,117.8,117.05,117.28,26659.0,102.0925,102.5365,101.8836,102.0838,26659.0
2015-07-28 09:40:00,117.5,117.58,117.26,117.37,26400.0,102.2753,102.345,102.0664,102.1622,26400.0
2015-07-28 09:45:00,117.42,117.45,117.2,117.26,8650.0,102.2057,102.2318,102.0142,102.0664,8650.0
2015-07-28 09:50:00,117.25,117.3,117.15,117.28,3700.0,102.0577,102.1012,101.9707,102.0838,3700.0
2015-07-28 09:55:00,117.23,117.39,117.23,117.31,1650.0,102.0403,102.1796,102.0403,102.1099,1650.0
2015-07-28 10:00:00,117.22,117.36,117.09,117.15,4807.0,102.0316,102.1535,101.9185,101.9707,4807.0
2015-07-28 10:05:00,117.12,117.22,116.99,116.99,4919.0,101.9446,102.0316,101.8314,101.8314,4919.0
2015-07-28 10:10:00,117.05,117.11,117.0,117.07,6476.0,101.8836,101.9359,101.8401,101.901,6476.0
2015-07-28 10:15:00,116.94,116.99,116.78,116.86,4628.0,101.7879,101.8314,101.6486,101.7183,4628.0
2015-07-28 10:20:00,116.81,116.9,116.77,116.78,3100.0,101.6747,101.7531,101.6399,101.6486,3100.0
2015-07-28 10:25:00,116.77,116.77,116.55,116.59,6505.0,101.6399,101.6399,101.4484,101.4832,6505.0
2015-07-28 10:30:00,116.56,116.78,116.56,116.77,5632.0,101.4571,101.6486,101.4571,101.6399,5632.0
2015-07-28 10:35:00,116.76,116.82,116.73,116.77,4027.0,101.6312,101.6834,101.6051,101.6399,4027.0
2015-07-28 10:40:00,116.79,116.9,116.78,116.82,4500.0,101.6573,101.7531,101.6486,101.6834,4500.0
2015-07-28 10:45:00,116.8,116.84,116.72,116.72,3200.0,101.666,101.7008,101.5964,101.5964,3200.0
2015-07-28 10:50:00,116.73,116.75,116.7,116.73,3363.0,101.6051,101.6225,101.579,101.6051,3363.0
2015-07-28 10:55:00,116.74,116.85,116.73,116.85,6060.0,101.6138,101.7096,101.6051,101.7096,6060.0
2015-07-28 11:00:00,116.84,116.94,116.8,116.92,6689.0,101.7008,101.7879,101.666,101.7705,6689.0
2015-07-28 11:05:00,116.94,116.97,116.88,116.92,5352.0,101.7879,101.814,101.7357,101.7705,5352.0
2015-07-28 11:10:00,116.9,117.02,116.9,117.02,4575.0,101.7531,101.8575,101.7531,101.8575,4575.0
2015-07-28 11:15:00,117.02,117.03,116.95,116.96,4445.0,101.8575,101.8662,101.7966,101.8053,4445.0
2015-07-28 11:20:00,116.94,117.01,116.89,117.01,5133.0,101.7879,101.8488,101.7444,101.8488,5133.0
2015-07-28 11:25:00,117.01,117.06,116.95,117.05,7562.0,101.8488,101.8923,101.7966,101.8836,7562.0
2015-07-28 11:30:00,117.04,117.22,117.04,117.12,6174.0,101.8749,102.0316,101.8749,101.9446,6174.0
2015-07-28 11:35:00,117.12,117.14,117.05,117.11,5649.0,101.9446,101.962,101.8836,101.9359,5649.0
2015-07-28 11:40:00,117.13,117.22,117.13,117.14,5149.0,101.9533,102.0316,101.9533,101.962,5149.0
2015-07-28 11:45:00,117.13,117.28,117.12,117.28,7147.0,101.9533,102.0838,101.9446,102.0838,7147.0
2015-07-28 11:50:00,117.25,117.32,117.22,117.3,5685.0,102.0577,102.1187,102.0316,102.1012,5685.0
2015-07-28 11:55:00,117.3,117.3,117.18,117.18,4719.0,102.1012,102.1012,101.9968,101.9968,4719.0
2015-07-28 12:00:00,117.2,117.25,117.19,117.25,4460.0,102.0142,102.0577,102.0055,102.0577,4460.0
2015-07-28 12:05:00,117.25,117.25,117.22,117.23,3500.0,102.0577,102.0577,102.0316,102.0403,3500.0
2015-07-28 12:10:00,117.23,117.28,117.23,117.25,3300.0,102.0403,102.0838,102.0403,102.0577,3300.0
2015-07-28 12:15:00,117.26,117.36,117.24,117.24,2730.0,102.0664,102.1535,102.049,102.049,2730.0
2015-07-28 12:20:00,117.28,117.33,117.24,117.24,2150.0,102.0838,102.1274,102.049,102.049,2150.0
2015-07-28 12:25:00,117.23,117.26,117.22,117.22,2311.0,102.0403,102.0664,102.0316,102.0316,2311.0
2015-07-28 12:30:00,117.22,117.27,117.19,117.24,4600.0,102.0316,102.0751,102.0055,102.049,4600.0
2015-07-28 12:35:00,117.25,117.34,117.24,117.34,2000.0,102.0577,102.1361,102.049,102.1361,2000.0
2015-07-28 12:40:00,117.35,117.36,117.31,117.31,2600.0,102.1448,102.1535,102.1099,102.1099,2600.0
2015-07-28 12:45:00,117.33,117.35,117.2,117.2,6950.0,102.1274,102.1448,102.0142,102.0142,6950.0
2015-07-28 12:50:00,117.21,117.29,117.21,117.28,2694.0,102.0229,102.0925,102.0229,102.0838,2694.0
2015-07-28 12:55:00,117.26,117.27,117.22,117.25,1574.0,102.0664,102.0751,102.0316,102.0577,1574.0
2015-07-28 13:00:00,117.22,117.33,117.2,117.31,4022.0,102.0316,102.1274,102.0142,102.1099,4022.0
2015-07-28 13:05:00,117.35,117.5,117.35,117.47,8481.0,102.1448,102.2753,102.1448,102.2492,8481.0
2015-07-28 13:10:00,117.5,117.52,117.45,117.52,7564.0,102.2753,102.2927,102.2318,102.2927,7564.0
2015-07-28 13:15:00,117.51,117.63,117.51,117.62,6400.0,102.284,102.3885,102.284,102.3798,6400.0
2015-07-28 13:20:00,117.63,117.68,117.62,117.67,3518.0,102.3885,102.432,102.3798,102.4233,3518.0
2015-07-28 13:25:00,117.67,117.74,117.66,117.71,9140.0,102.4233,102.4842,102.4146,102.4581,9140.0
2015-07-28 13:30:00,117.68,117.69,117.62,117.66,5601.0,102.432,102.4407,102.3798,102.4146,5601.0
2015-07-28 13:35:00,117.66,117.73,117.63,117.71,3500.0,102.4146,102.4755,102.3885,102.4581,3500.0
2015-07-28 13:40:00,117.71,117.72,117.66,117.72,3050.0,102.4581,102.4668,102.4146,102.4668,3050.0
2015-07-28 13:45:00,117.69,117.71,117.67,117.71,3963.0,102.4407,102.4581,102.4233,102.4581,3963.0
2015-07-28 13:50:00,117.73,117.74,117.69,117.71,5500.0,102.4755,102.4842,102.4407,102.4581,5500.0
2015-07-28 13:55:00,117.72,117.9,117.69,117.87,15887.0,102.4668,102.6235,102.4407,102.5974,15887.0
2015-07-28 14:00:00,117.87,117.88,117.77,117.81,4200.0,102.5974,102.6061,102.5103,102.5452,4200.0
2015-07-28 14:05:00,117.88,117.99,117.88,117.98,4000.0,102.6061,102.7018,102.6061,102.6931,4000.0
2015-07-28 14:10:00,117.94,117.97,117.79,117.84,6467.0,102.6583,102.6844,102.5278,102.5713,6467.0
2015-07-28 14:15:00,117.84,117.92,117.82,117.92,3120.0,102.5713,102.6409,102.5539,102.6409,3120.0
2015-07-28 14:20:00,117.94,117.97,117.9,117.96,4002.0,102.6583,102.6844,102.6235,102.6757,4002.0
2015-07-28 14:25:00,117.98,117.98,117.94,117.95,3111.0,102.6931,102.6931,102.6583,102.667,3111.0
2015-07-28 14:30:00,117.93,117.94,117.84,117.89,6600.0,102.6496,102.6583,102.5713,102.6148,6600.0
2015-07-28 14:35:00,117.87,117.87,117.8,117.84,6178.0,102.5974,102.5974,102.5365,102.5713,6178.0
2015-07-28 14:40:00,117.84,117.86,117.79,117.83,4683.0,102.5713,102.5887,102.5278,102.5626,4683.0
2015-07-28 14:45:00,117.83,117.86,117.81,117.85,2800.0,102.5626,102.5887,102.5452,102.58,2800.0
2015-07-28 14:50:00,117.85,117.86,117.8,117.82,5570.0,102.58,102.5887,102.5365,102.5539,5570.0
2015-07-28 14:55:00,117.81,117.9,117.81,117.9,3788.0,102.5452,102.6235,102.5452,102.6235,3788.0
2015-07-28 15:00:00,117.87,117.9,117.77,117.84,4928.0,102.5974,102.6235,102.5103,102.5713,4928.0
2015-07-28 15:05:00,117.8,117.85,117.8,117.81,4585.0,102.5365,102.58,102.5365,102.5452,4585.0
2015-07-28 15:10:00,117.8,117.85,117.74,117.74,8395.0,102.5365,102.58,102.4842,102.4842,8395.0
2015-07-28 15:15:00,117.75,117.85,117.74,117.81,6049.0,102.4929,102.58,102.4842,102.5452,6049.0
2015-07-28 15:20:00,117.79,117.82,117.73,117.73,7800.0,102.5278,102.5539,102.4755,102.4755,7800.0
2015-07-28 15:25:00,117.74,117.79,117.61,117.61,10933.0,102.4842,102.5278,102.3711,102.3711,10933.0
2015-07-28 15:30:00,117.62,117.78,117.6,117.78,8025.0,102.3798,102.519,102.3624,102.519,8025.0
2015-07-28 15:35:00,117.77,117.82,117.74,117.79,8781.0,102.5103,102.5539,102.4842,102.5278,8781.0
2015-07-28 15:40:00,117.78,117.8,117.76,117.78,12730.0,102.519,102.5365,102.5016,102.519,12730.0
2015-07-28 15:45:00,117.77,117.82,117.73,117.77,19343.0,102.5103,102.5539,102.4755,102.5103,19343.0
2015-07-28 15:50:00,117.77,117.83,117.74,117.81,15155.0,102.5103,102.5626,102.4842,102.5452,15155.0
2015-07-28 15:55:00,117.81,117.86,117.68,117.75,51438.0,102.5452,102.5887,102.432,102.4929,51438.0
2015-07-29 09:30:00,118.03,118.49,117.72,118.49,8411.0,102.7367,103.1371,102.4668,103.1371,8411.0
2015-07-29 09:35:00,118.49,118.58,118.06,118.58,10669.0,103.1371,103.2154,102.7628,103.2154,10669.0
2015-07-29 09:40:00,118.53,118.97,118.47,118.58,7569.0,103.1719,103.5549,103.1196,103.2154,7569.0
2015-07-29 09:45:00,118.65,118.65,118.0,118.0,5000.0,103.2763,103.2763,102.7105,102.7105,5000.0
2015-07-29 09:50:00,118.06,118.22,117.97,118.19,2701.0,102.7628,102.902,102.6844,102.8759,2701.0
2015-07-29 09:55:00,118.27,118.37,118.19,118.22,4585.0,102.9456,103.0326,102.8759,102.902,4585.0
2015-07-29 10:00:00,118.19,118.24,118.08,118.08,10452.0,102.8759,102.9194,102.7802,102.7802,10452.0
2015-07-29 10:05:00,118.12,118.34,118.12,118.24,8649.0,102.815,103.0065,102.815,102.9194,8649.0
2015-07-29 10:10:00,118.34,118.44,118.16,118.16,12502.0,103.0065,103.0935,102.8498,102.8498,12502.0
2015-07-29 10:15:00,118.21,118.4,118.18,118.31,10678.0,102.8933,103.0587,102.8672,102.9804,10678.0
2015-07-29 10:20:00,118.32,118.32,118.11,118.11,4634.0,102.9891,102.9891,102.8063,102.8063,4634.0
2015-07-29 10:25:00,118.08,118.11,118.0,118.07,2677.0,102.7802,102.8063,102.7105,102.7715,2677.0
2015-07-29 10:30:00,118.09,118.14,118.04,118.04,2600.0,102.7889,102.8324,102.7454,102.7454,2600.0
2015-07-29 10:35:00,118.11,118.13,118.05,118.05,2452.0,102.8063,102.8237,102.7541,102.7541,2452.0
2015-07-29 10:40:00,118.1,118.12,118.08,118.11,1610.0,102.7976,102.815,102.7802,102.8063,1610.0
2015-07-29 10:45:00,118.09,118.11,118.04,118.11,3293.0,102.7889,102.8063,102.7454,102.8063,3293.0
2015-07-29 10:50:00,118.08,118.18,118.08,118.16,1910.0,102.7802,102.8672,102.7802,102.8498,1910.0
2015-07-29 10:55:00,118.16,118.22,118.16,118.22,3028.0,102.8498,102.902,102.8498,102.902,3028.0
2015-07-29 11:00:00,118.22,118.32,118.22,118.32,3101.0,102.902,102.9891,102.902,102.9891,3101.0
2015-07-29 11:05:00,118.32,118.42,118.29,118.32,3154.0,102.9891,103.0761,102.963,102.9891,3154.0
2015-07-29 11:10:00,118.34,118.37,118.25,118.37,1993.0,103.0065,103.0326,102.9281,103.0326,1993.0
2015-07-29 11:15:00,118.44,118.44,118.36,118.36,1700.0,103.0935,103.0935,103.0239,103.0239,1700.0
2015-07-29 11:20:00,118.41,118.46,118.39,118.4,2900.0,103.0674,103.1109,103.05,103.0587,2900.0
2015-07-29 11:25:00,118.42,118.42,118.28,118.3,1731.0,103.0761,103.0761,102.9543,102.9717,1731.0
2015-07-29 11:30:00,118.32,118.4,118.32,118.4,1302.0,102.9891,103.0587,102.9891,103.0587,1302.0
2015-07-29 11:35:00,118.43,118.49,118.4,118.45,6030.0,103.0848,103.1371,103.0587,103.1022,6030.0
2015-07-29 11:40:00,118.5,118.75,118.47,118.7,8855.0,103.1458,103.3634,103.1196,103.3198,8855.0
2015-07-29 11:45:00,118.73,118.75,118.65,118.7,2900.0,103.346,103.3634,103.2763,103.3198,2900.0
2015-07-29 11:50:00,118.66,118.7,118.64,118.64,1600.0,103.285,103.3198,103.2676,103.2676,1600.0
2015-07-29 11:55:00,118.64,118.64,118.51,118.51,2639.0,103.2676,103.2676,103.1545,103.1545,2639.0
2015-07-29 12:00:00,118.55,118.55,118.42,118.42,2139.0,103.1893,103.1893,103.0761,103.0761,2139.0
2015-07-29 12:05:00,118.39,118.39,118.27,118.28,2075.0,103.05,103.05,102.9456,102.9543,2075.0
2015-07-29 12:10:00,118.27,118.41,118.27,118.41,1600.0,102.9456,103.0674,102.9456,103.0674,1600.0
2015-07-29 12:15:00,118.41,118.44,118.34,118.36,2853.0,103.0674,103.0935,103.0065,103.0239,2853.0
2015-07-29 12:20:00,118.34,118.4,118.32,118.4,1782.0,103.0065,103.0587,102.9891,103.0587,1782.0
2015-07-29 12:25:00,118.39,118.42,118.37,118.39,2152.0,103.05,103.0761,103.0326,103.05,2152.0
2015-07-29 12:30:00,118.39,118.45,118.39,118.4,3337.0,103.05,103.1022,103.05,103.0587,3337.0
2015-07-29 12:35:00,118.37,118.38,118.31,118.37,2222.0,103.0326,103.0413,102.9804,103.0326,2222.0
2015-07-29 12:40:00,118.39,118.42,118.37,118.42,712.0,103.05,103.0761,103.0326,103.0761,712.0
2015-07-29 12:45:00,118.45,118.53,118.45,118.53,2000.0,103.1022,103.1719,103.1022,103.1719,2000.0
2015-07-29 12:50:00,118.5,118.54,118.45,118.45,3046.0,103.1458,103.1806,103.1022,103.1022,3046.0
2015-07-29 12:55:00,118.49,118.51,118.44,118.49,1862.0,103.1371,103.1545,103.0935,103.1371,1862.0
2015-07-29 13:00:00,118.49,118.52,118.44,118.44,3462.0,103.1371,103.1632,103.0935,103.0935,3462.0
2015-07-29 13:05:00,118.47,118.53,118.47,118.53,5179.0,103.1196,103.1719,103.1196,103.1719,5179.0
2015-07-29 13:10:00,118.48,118.5,118.44,118.49,1741.0,103.1283,103.1458,103.0935,103.1371,1741.0
2015-07-29 13:15:00,118.48,118.59,118.47,118.59,12880.0,103.1283,103.2241,103.1196,103.2241,12880.0
2015-07-29 13:20:00,118.61,118.63,118.59,118.63,2939.0,103.2415,103.2589,103.2241,103.2589,2939.0
2015-07-29 13:25:00,118.61,118.62,118.58,118.6,5139.0,103.2415,103.2502,103.2154,103.2328,5139.0
2015-07-29 13:30:00,118.63,118.7,118.63,118.69,3427.0,103.2589,103.3198,103.2589,103.3111,3427.0
2015-07-29 13:35:00,118.7,118.7,118.62,118.63,4065.0,103.3198,103.3198,103.2502,103.2589,4065.0
2015-07-29 13:40:00,118.63,118.64,118.6,118.63,2500.0,103.2589,103.2676,103.2328,103.2589,2500.0
2015-07-29 13:45:00,118.6,118.64,118.55,118.64,6685.0,103.2328,103.2676,103.1893,103.2676,6685.0
2015-07-29 13:50:00,118.64,118.64,118.56,118.61,5339.0,103.2676,103.2676,103.198,103.2415,5339.0
2015-07-29 13:55:00,118.6,118.6,118.55,118.57,3594.0,103.2328,103.2328,103.1893,103.2067,3594.0
2015-07-29 14:00:00,118.57,118.88,118.38,118.44,23652.0,103.2067,103.4765,103.0413,103.0935,23652.0
2015-07-29 14:05:00,118.51,118.7,118.48,118.57,6089.0,103.1545,103.3198,103.1283,103.2067,6089.0
2015-07-29 14:10:00,118.57,118.66,118.47,118.51,3200.0,103.2067,103.285,103.1196,103.1545,3200.0
2015-07-29 14:15:00,118.54,118.77,118.53,118.75,3272.0,103.1806,103.3808,103.1719,103.3634,3272.0
2015-07-29 14:20:00,118.77,118.81,118.5,118.52,3243.0,103.3808,103.4156,103.1458,103.1632,3243.0
2015-07-29 14:25:00,118.52,118.57,118.47,118.54,2948.0,103.1632,103.2067,103.1196,103.1806,2948.0
2015-07-29 14:30:00,118.58,118.62,118.54,118.62,4639.0,103.2154,103.2502,103.1806,103.2502,4639.0
2015-07-29 14:35:00,118.61,118.63,118.52,118.63,4245.0,103.2415,103.2589,103.1632,103.2589,4245.0
2015-07-29 14:40:00,118.65,118.75,118.65,118.74,5418.0,103.2763,103.3634,103.2763,103.3547,5418.0
2015-07-29 14:45:00,118.75,118.86,118.71,118.86,7158.0,103.3634,103.4591,103.3285,103.4591,7158.0
2015-07-29 14:50:00,118.86,118.99,118.86,118.91,4702.0,103.4591,103.5723,103.4591,103.5026,4702.0
2015-07-29 14:55:00,118.91,118.97,118.9,118.93,9892.0,103.5026,103.5549,103.4939,103.52,9892.0
2015-07-29 15:00:00,118.91,118.96,118.81,118.95,5336.0,103.5026,103.5462,103.4156,103.5374,5336.0
2015-07-29 15:05:00,118.94,118.96,118.8,118.82,11328.0,103.5287,103.5462,103.4069,103.4243,11328.0
2015-07-29 15:10:00,118.83,118.89,118.83,118.89,25781.0,103.433,103.4852,103.433,103.4852,25781.0
2015-07-29 15:15:00,118.89,118.89,118.72,118.72,12296.0,103.4852,103.4852,103.3373,103.3373,12296.0
2015-07-29 15:20:00,118.74,118.81,118.73,118.76,9034.0,103.3547,103.4156,103.346,103.3721,9034.0
2015-07-29 15:25:00,118.78,118.82,118.67,118.7,8111.0,103.3895,103.4243,103.2937,103.3198,8111.0
2015-07-29 15:30:00,118.69,118.73,118.49,118.54,13846.0,103.3111,103.346,103.1371,103.1806,13846.0
2015-07-29 15:35:00,118.53,118.7,118.53,118.69,14409.0,103.1719,103.3198,103.1719,103.3111,14409.0
2015-07-29 15:40:00,118.7,118.7,118.67,118.69,21382.0,103.3198,103.3198,103.2937,103.3111,21382.0
2015-07-29 15:45:00,118.7,118.7,118.48,118.51,45230.0,103.3198,103.3198,103.1283,103.1545,45230.0
2015-07-29 15:50:00,118.52,118.74,118.52,118.67,27104.0,103.1632,103.3547,103.1632,103.2937,27104.0
2015-07-29 15:55:00,118.67,118.76,118.62,118.64,29752.0,103.2937,103.3721,103.2502,103.2676,29752.0
2015-07-30 09:30:00,117.73,119.22,116.56,119.19,87621.0,102.4755,103.7725,101.4571,103.7464,87621.0
2015-07-30 09:35:00,119.18,119.61,118.93,119.47,28100.0,103.7376,104.1119,103.52,103.9901,28100.0
2015-07-30 09:40:00,119.47,119.56,118.98,119.12,17875.0,103.9901,104.0684,103.5636,103.6854,17875.0
2015-07-30 09:45:00,119.02,119.11,118.79,118.93,15309.0,103.5984,103.6767,103.3982,103.52,15309.0
2015-07-30 09:50:00,118.97,119.35,118.91,119.35,16811.0,103.5549,103.8856,103.5026,103.8856,16811.0
2015-07-30 09:55:00,119.35,119.35,118.88,118.88,7800.0,103.8856,103.8856,103.4765,103.4765,7800.0
2015-07-30 10:00:00,118.89,119.01,118.83,119.0,22610.0,103.4852,103.5897,103.433,103.581,22610.0
2015-07-30 10:05:00,119.0,119.0,118.75,118.95,9660.0,103.581,103.581,103.3634,103.5374,9660.0
2015-07-30 10:10:00,118.93,119.15,118.89,119.15,16099.0,103.52,103.7115,103.4852,103.7115,16099.0
2015-07-30 10:15:00,119.21,119.21,119.02,119.08,3602.0,103.7638,103.7638,103.5984,103.6506,3602.0
2015-07-30 10:20:00,119.06,119.47,119.06,119.46,25715.0,103.6332,103.9901,103.6332,103.9814,25715.0
2015-07-30 10:25:00,119.38,119.44,119.3,119.42,7051.0,103.9117,103.964,103.8421,103.9466,7051.0
2015-07-30 10:30:00,119.41,119.46,119.4,119.46,5274.0,103.9378,103.9814,103.9291,103.9814,5274.0
2015-07-30 10:35:00,119.45,119.5,119.32,119.38,3550.0,103.9727,104.0162,103.8595,103.9117,3550.0
2015-07-30 10:40:00,119.31,119.4,119.31,119.38,1300.0,103.8508,103.9291,103.8508,103.9117,1300.0
2015-07-30 10:45:00,119.39,119.41,119.23,119.33,2701.0,103.9204,103.9378,103.7812,103.8682,2701.0
2015-07-30 10:50:00,119.34,119.41,119.28,119.3,5051.0,103.8769,103.9378,103.8247,103.8421,5051.0
2015-07-30 10:55:00,119.23,119.23,118.99,119.08,2800.0,103.7812,103.7812,103.5723,103.6506,2800.0
2015-07-30 11:00:00,119.08,119.13,118.88,119.13,20824.0,103.6506,103.6941,103.4765,103.6941,20824.0
2015-07-30 11:05:00,119.14,119.14,118.94,119.07,25126.0,103.7028,103.7028,103.5287,103.6419,25126.0
2015-07-30 11:10:00,119.11,119.26,119.09,119.16,3900.0,103.6767,103.8073,103.6593,103.7202,3900.0
2015-07-30 11:15:00,119.13,119.18,119.01,119.1,19640.0,103.6941,103.7376,103.5897,103.668,19640.0
2015-07-30 11:20:00,119.2,119.26,119.07,119.19,2704.0,103.7551,103.8073,103.6419,103.7464,2704.0
2015-07-30 11:25:00,119.15,119.26,119.09,119.15,4407.0,103.7115,103.8073,103.6593,103.7115,4407.0
2015-07-30 11:30:00,119.09,119.15,119.09,119.14,1900.0,103.6593,103.7115,103.6593,103.7028,1900.0
2015-07-30 11:35:00,119.14,119.18,119.09,119.13,7586.0,103.7028,103.7376,103.6593,103.6941,7586.0
2015-07-30 11:40:00,119.15,119.18,119.1,119.15,1701.0,103.7115,103.7376,103.668,103.7115,1701.0
2015-07-30 11:45:00,119.19,119.22,119.03,119.03,16550.0,103.7464,103.7725,103.6071,103.6071,16550.0
2015-07-30 11:50:00,119.03,119.09,119.0,119.01,1743.0,103.6071,103.6593,103.581,103.5897,1743.0
2015-07-30 11:55:00,119.03,119.08,119.02,119.08,2325.0,103.6071,103.6506,103.5984,103.6506,2325.0
2015-07-30 12:00:00,119.08,119.13,119.04,119.09,2500.0,103.6506,103.6941,103.6158,103.6593,2500.0
2015-07-30 12:05:00,119.05,119.13,119.05,119.13,800.0,103.6245,103.6941,103.6245,103.6941,800.0
2015-07-30 12:10:00,119.15,119.17,119.13,119.15,3540.0,103.7115,103.7289,103.6941,103.7115,3540.0
2015-07-30 12:15:00,119.14,119.19,119.08,119.13,12805.0,103.7028,103.7464,103.6506,103.6941,12805.0
2015-07-30 12:20:00,119.11,119.22,119.11,119.16,1700.0,103.6767,103.7725,103.6767,103.7202,1700.0
2015-07-30 12:25:00,119.17,119.25,119.17,119.24,3200.0,103.7289,103.7986,103.7289,103.7899,3200.0
2015-07-30 12:30:00,119.25,119.25,119.12,119.12,2600.0,103.7986,103.7986,103.6854,103.6854,2600.0
2015-07-30 12:35:00,119.12,119.22,119.11,119.15,2100.0,103.6854,103.7725,103.6767,103.7115,2100.0
2015-07-30 12:40:00,119.14,119.14,119.07,119.12,2352.0,103.7028,103.7028,103.6419,103.6854,2352.0
2015-07-30 12:45:00,119.12,119.2,119.12,119.2,3160.0,103.6854,103.7551,103.6854,103.7551,3160.0
2015-07-30 12:50:00,119.2,119.24,119.11,119.11,2262.0,103.7551,103.7899,103.6767,103.6767,2262.0
2015-07-30 12:55:00,119.14,119.21,119.11,119.2,2500.0,103.7028,103.7638,103.6767,103.7551,2500.0
2015-07-30 13:00:00,119.15,119.22,119.15,119.16,1800.0,103.7115,103.7725,103.7115,103.7202,1800.0
2015-07-30 13:05:00,119.18,119.18,119.12,119.15,1287.0,103.7376,103.7376,103.6854,103.7115,1287.0
2015-07-30 13:10:00,119.15,119.15,119.12,119.15,1700.0,103.7115,103.7115,103.6854,103.7115,1700.0
2015-07-30 13:15:00,119.16,119.19,119.12,119.14,2600.0,103.7202,103.7464,103.6854,103.7028,2600.0
2015-07-30 13:20:00,119.13,119.13,118.97,118.97,2887.0,103.6941,103.6941,103.5549,103.5549,2887.0
2015-07-30 13:25:00,118.97,119.14,118.96,119.14,2400.0,103.5549,103.7028,103.5462,103.7028,2400.0
2015-07-30 13:30:00,119.13,119.16,119.03,119.06,1900.0,103.6941,103.7202,103.6071,103.6332,1900.0
2015-07-30 13:35:00,119.02,119.07,118.98,118.99,3100.0,103.5984,103.6419,103.5636,103.5723,3100.0
2015-07-30 13:40:00,119.0,119.15,119.0,119.15,900.0,103.581,103.7115,103.581,103.7115,900.0
2015-07-30 13:45:00,119.19,119.19,119.07,119.07,2900.0,103.7464,103.7464,103.6419,103.6419,2900.0
2015-07-30 13:50:00,119.07,119.15,119.07,119.08,2500.0,103.6419,103.7115,103.6419,103.6506,2500.0
2015-07-30 13:55:00,119.07,119.07,119.0,119.0,3213.0,103.6419,103.6419,103.581,103.581,3213.0
2015-07-30 14:00:00,119.0,119.1,119.0,119.07,1800.0,103.581,103.668,103.581,103.6419,1800.0
2015-07-30 14:05:00,119.06,119.12,118.95,119.06,18848.0,103.6332,103.6854,103.5374,103.6332,18848.0
2015-07-30 14:10:00,119.07,119.13,119.07,119.13,1850.0,103.6419,103.6941,103.6419,103.6941,1850.0
2015-07-30 14:15:00,119.13,119.2,119.06,119.06,4517.0,103.6941,103.7551,103.6332,103.6332,4517.0
2015-07-30 14:20:00,119.08,119.15,119.08,119.08,2823.0,103.6506,103.7115,103.6506,103.6506,2823.0
2015-07-30 14:25:00,119.1,119.15,119.05,119.05,5546.0,103.668,103.7115,103.6245,103.6245,5546.0
2015-07-30 14:30:00,119.03,119.04,118.98,118.98,1700.0,103.6071,103.6158,103.5636,103.5636,1700.0
2015-07-30 14:35:00,118.99,119.09,118.99,119.06,3882.0,103.5723,103.6593,103.5723,103.6332,3882.0
2015-07-30 14:40:00,119.07,119.08,118.97,119.05,3300.0,103.6419,103.6506,103.5549,103.6245,3300.0
2015-07-30 14:45:00,119.1,119.14,119.06,119.08,3000.0,103.668,103.7028,103.6332,103.6506,3000.0
2015-07-30 14:50:00,119.09,119.14,119.09,119.09,3700.0,103.6593,103.7028,103.6593,103.6593,3700.0
2015-07-30 14:55:00,119.12,119.18,119.08,119.18,6392.0,103.6854,103.7376,103.6506,103.7376,6392.0
2015-07-30 15:00:00,119.16,119.19,119.14,119.19,3100.0,103.7202,103.7464,103.7028,103.7464,3100.0
2015-07-30 15:05:00,119.19,119.19,119.02,119.02,4076.0,103.7464,103.7464,103.5984,103.5984,4076.0
2015-07-30 15:10:00,119.03,119.06,118.98,118.98,6604.0,103.6071,103.6332,103.5636,103.5636,6604.0
2015-07-30 15:15:00,119.04,119.05,119.0,119.02,5155.0,103.6158,103.6245,103.581,103.5984,5155.0
2015-07-30 15:20:00,119.02,119.05,118.99,118.99,3740.0,103.5984,103.6245,103.5723,103.5723,3740.0
2015-07-30 15:25:00,119.0,119.16,119.0,119.16,4376.0,103.581,103.7202,103.581,103.7202,4376.0
2015-07-30 15:30:00,119.11,119.12,119.06,119.06,4815.0,103.6767,103.6854,103.6332,103.6332,4815.0
2015-07-30 15:35:00,119.07,119.09,119.0,119.03,10552.0,103.6419,103.6593,103.581,103.6071,10552.0
2015-07-30 15:40:00,119.02,119.07,119.02,119.06,5868.0,103.5984,103.6419,103.5984,103.6332,5868.0
2015-07-30 15:45:00,119.05,119.13,119.04,119.12,5523.0,103.6245,103.6941,103.6158,103.6854,5523.0
2015-07-30 15:50:00,119.13,119.13,119.05,119.07,11794.0,103.6941,103.6941,103.6245,103.6419,11794.0
2015-07-30 15:55:00,119.05,119.09,118.9,119.01,45016.0,103.6245,103.6593,103.4939,103.5897,45016.0
2015-07-31 09:30:00,119.43,119.46,118.92,119.05,24983.0,103.9553,103.9814,103.5113,103.6245,24983.0
2015-07-31 09:35:00,119.05,119.2,118.97,119.1,8490.0,103.6245,103.7551,103.5549,103.668,8490.0
2015-07-31 09:40:00,119.11,119.27,118.96,119.13,9225.0,103.6767,103.816,103.5462,103.6941,9225.0
2015-07-31 09:45:00,119.21,119.5,119.1,119.2,9267.0,103.7638,104.0162,103.668,103.7551,9267.0
2015-07-31 09:50:00,119.2,119.41,119.1,119.35,3871.0,103.7551,103.9378,103.668,103.8856,3871.0
2015-07-31 09:55:00,119.29,119.37,119.27,119.3,9001.0,103.8334,103.903,103.816,103.8421,9001.0
2015-07-31 10:00:00,119.26,119.26,119.1,119.1,7310.0,103.8073,103.8073,103.668,103.668,7310.0
2015-07-31 10:05:00,119.14,119.25,119.04,119.25,6803.0,103.7028,103.7986,103.6158,103.7986,6803.0
2015-07-31 10:10:00,119.24,119.3,119.19,119.27,16654.0,103.7899,103.8421,103.7464,103.816,16654.0
2015-07-31 10:15:00,119.3,119.38,119.26,119.38,5788.0,103.8421,103.9117,103.8073,103.9117,5788.0
2015-07-31 10:20:00,119.44,119.75,119.4,119.75,26610.0,103.964,104.2338,103.9291,104.2338,26610.0
2015-07-31 10:25:00,119.79,119.83,119.64,119.67,8703.0,104.2686,104.3034,104.138,104.1642,8703.0
2015-07-31 10:30:00,119.58,119.59,119.48,119.5,7442.0,104.0858,104.0945,103.9988,104.0162,7442.0
2015-07-31 10:35:00,119.5,119.52,119.46,119.49,10098.0,104.0162,104.0336,103.9814,104.0075,10098.0
2015-07-31 10:40:00,119.48,119.6,119.47,119.6,3629.0,103.9988,104.1032,103.9901,104.1032,3629.0
2015-07-31 10:45:00,119.65,119.7,119.51,119.6,9971.0,104.1467,104.1903,104.0249,104.1032,9971.0
2015-07-31 10:50:00,119.57,119.61,119.52,119.57,8778.0,104.0771,104.1119,104.0336,104.0771,8778.0
2015-07-31 10:55:00,119.57,119.61,119.5,119.61,7625.0,104.0771,104.1119,104.0162,104.1119,7625.0
2015-07-31 11:00:00,119.61,119.7,119.56,119.69,22452.0,104.1119,104.1903,104.0684,104.1816,22452.0
2015-07-31 11:05:00,119.69,119.83,119.66,119.67,21414.0,104.1816,104.3034,104.1555,104.1642,21414.0
2015-07-31 11:10:00,119.63,119.63,119.47,119.49,4800.0,104.1293,104.1293,103.9901,104.0075,4800.0
2015-07-31 11:15:00,119.5,119.7,119.47,119.64,5000.0,104.0162,104.1903,103.9901,104.138,5000.0
2015-07-31 11:20:00,119.66,119.78,119.65,119.67,6854.0,104.1555,104.2599,104.1467,104.1642,6854.0
2015-07-31 11:25:00,119.65,119.73,119.65,119.73,4463.0,104.1467,104.2164,104.1467,104.2164,4463.0
2015-07-31 11:30:00,119.7,119.8,119.7,119.74,8440.0,104.1903,104.2773,104.1903,104.2251,8440.0
2015-07-31 11:35:00,119.73,119.77,119.68,119.77,8800.0,104.2164,104.2512,104.1729,104.2512,8800.0
2015-07-31 11:40:00,119.76,119.82,119.75,119.78,7500.0,104.2425,104.2947,104.2338,104.2599,7500.0
2015-07-31 11:45:00,119.79,119.8,119.74,119.8,4192.0,104.2686,104.2773,104.2251,104.2773,4192.0
2015-07-31 11:50:00,119.77,119.81,119.7,119.71,9139.0,104.2512,104.286,104.1903,104.199,9139.0
2015-07-31 11:55:00,119.69,119.69,119.55,119.59,19808.0,104.1816,104.1816,104.0597,104.0945,19808.0
2015-07-31 12:00:00,119.6,119.6,119.57,119.58,3010.0,104.1032,104.1032,104.0771,104.0858,3010.0
2015-07-31 12:05:00,119.58,119.59,119.54,119.54,6928.0,104.0858,104.0945,104.051,104.051,6928.0
2015-07-31 12:10:00,119.56,119.56,119.51,119.53,5792.0,104.0684,104.0684,104.0249,104.0423,5792.0
2015-07-31 12:15:00,119.53,119.56,119.51,119.53,18444.0,104.0423,104.0684,104.0249,104.0423,18444.0
2015-07-31 12:20:00,119.55,119.57,119.53,119.56,6444.0,104.0597,104.0771,104.0423,104.0684,6444.0
2015-07-31 12:25:00,119.57,119.57,119.53,119.53,6417.0,104.0771,104.0771,104.0423,104.0423,6417.0
2015-07-31 12:30:00,119.54,119.6,119.52,119.59,6044.0,104.051,104.1032,104.0336,104.0945,6044.0
2015-07-31 12:35:00,119.59,119.62,119.56,119.57,5600.0,104.0945,104.1206,104.0684,104.0771,5600.0
2015-07-31 12:40:00,119.54,119.7,119.54,119.7,17431.0,104.051,104.1903,104.051,104.1903,17431.0
2015-07-31 12:45:00,119.7,119.7,119.67,119.69,6902.0,104.1903,104.1903,104.1642,104.1816,6902.0
2015-07-31 12:50:00,119.66,119.7,119.62,119.69,10824.0,104.1555,104.1903,104.1206,104.1816,10824.0
2015-07-31 12:55:00,119.68,119.72,119.67,119.72,3712.0,104.1729,104.2077,104.1642,104.2077,3712.0
2015-07-31 13:00:00,119.71,119.81,119.7,119.8,11600.0,104.199,104.286,104.1903,104.2773,11600.0
2015-07-31 13:05:00,119.8,119.96,119.8,119.94,13959.0,104.2773,104.4166,104.2773,104.3992,13959.0
2015-07-31 13:10:00,119.94,119.99,119.9,119.9,28302.0,104.3992,104.4427,104.3644,104.3644,28302.0
2015-07-31 13:15:00,119.88,120.0,119.88,119.9,29991.0,104.3469,104.4514,104.3469,104.3644,29991.0
2015-07-31 13:20:00,119.9,119.99,119.88,119.99,4748.0,104.3644,104.4427,104.3469,104.4427,4748.0
2015-07-31 13:25:00,119.94,119.99,119.93,119.94,9801.0,104.3992,104.4427,104.3905,104.3992,9801.0
2015-07-31 13:30:00,119.94,120.0,119.88,119.97,38728.0,104.3992,104.4514,104.3469,104.4253,38728.0
2015-07-31 13:35:00,119.98,119.98,119.94,119.95,3940.0,104.434,104.434,104.3992,104.4079,3940.0
2015-07-31 13:40:00,119.97,120.04,119.93,119.93,48385.0,104.4253,104.4862,104.3905,104.3905,48385.0
2015-07-31 13:45:00,119.93,120.09,119.93,120.08,25114.0,104.3905,104.5297,104.3905,104.521,25114.0
2015-07-31 13:50:00,120.04,120.06,120.02,120.05,8228.0,104.4862,104.5036,104.4688,104.4949,8228.0
2015-07-31 13:55:00,120.03,120.04,119.95,119.99,3151.0,104.4775,104.4862,104.4079,104.4427,3151.0
2015-07-31 14:00:00,119.97,120.06,119.92,119.96,23341.0,104.4253,104.5036,104.3818,104.4166,23341.0
2015-07-31 14:05:00,119.95,120.13,119.93,120.13,50834.0,104.4079,104.5646,104.3905,104.5646,50834.0
2015-07-31 14:10:00,120.07,120.07,119.97,120.0,3123.0,104.5123,104.5123,104.4253,104.4514,3123.0
2015-07-31 14:15:00,120.0,120.01,119.9,119.99,36267.0,104.4514,104.4601,104.3644,104.4427,36267.0
2015-07-31 14:20:00,119.99,119.99,119.85,119.99,14531.0,104.4427,104.4427,104.3208,104.4427,14531.0
2015-07-31 14:25:00,119.99,120.06,119.96,120.03,10289.0,104.4427,104.5036,104.4166,104.4775,10289.0
2015-07-31 14:30:00,120.01,120.12,120.01,120.09,5358.0,104.4601,104.5559,104.4601,104.5297,5358.0
2015-07-31 14:35:00,120.07,120.07,119.93,119.97,3978.0,104.5123,104.5123,104.3905,104.4253,3978.0
2015-07-31 14:40:00,119.95,120.05,119.94,120.0,19774.0,104.4079,104.4949,104.3992,104.4514,19774.0
2015-07-31 14:45:00,119.96,120.06,119.93,119.96,13010.0,104.4166,104.5036,104.3905,104.4166,13010.0
2015-07-31 14:50:00,119.94,119.97,119.91,119.96,8557.0,104.3992,104.4253,104.3731,104.4166,8557.0
2015-07-31 14:55:00,119.96,120.0,119.89,119.97,22137.0,104.4166,104.4514,104.3557,104.4253,22137.0
2015-07-31 15:00:00,119.95,120.0,119.91,119.96,27404.0,104.4079,104.4514,104.3731,104.4166,27404.0
2015-07-31 15:05:00,119.94,120.0,119.91,119.92,36018.0,104.3992,104.4514,104.3731,104.3818,36018.0
2015-07-31 15:10:00,119.94,119.98,119.92,119.95,8632.0,104.3992,104.434,104.3818,104.4079,8632.0
2015-07-31 15:15:00,119.95,120.01,119.92,119.98,27619.0,104.4079,104.4601,104.3818,104.434,27619.0
2015-07-31 15:20:00,119.95,120.01,119.88,119.99,34542.0,104.4079,104.4601,104.3469,104.4427,34542.0
2015-07-31 15:25:00,119.99,120.01,119.89,120.0,23223.0,104.4427,104.4601,104.3557,104.4514,23223.0
2015-07-31 15:30:00,119.99,120.08,119.98,120.03,14099.0,104.4427,104.521,104.434,104.4775,14099.0
2015-07-31 15:35:00,120.02,120.07,119.97,120.02,8749.0,104.4688,104.5123,104.4253,104.4688,8749.0
2015-07-31 15:40:00,119.99,120.04,119.95,120.03,6846.0,104.4427,104.4862,104.4079,104.4775,6846.0
2015-07-31 15:45:00,120.01,120.05,119.93,120.01,14378.0,104.4601,104.4949,104.3905,104.4601,14378.0
2015-07-31 15:50:00,120.0,120.05,119.96,120.05,23291.0,104.4514,104.4949,104.4166,104.4949,23291.0
2015-07-31 15:55:00,120.05,120.16,119.98,120.07,50736.0,104.4949,104.5907,104.434,104.5123,50736.0
2015-08-03 09:30:00,120.61,121.0,120.32,120.47,52319.0,104.9824,105.3218,104.7299,104.8605,52319.0
2015-08-03 09:35:00,120.69,120.84,120.56,120.77,26989.0,105.052,105.1826,104.9388,105.1216,26989.0
2015-08-03 09:40:00,120.86,121.05,120.81,120.91,45082.0,105.2,105.3653,105.1564,105.2435,45082.0
2015-08-03 09:45:00,120.91,121.13,120.83,121.12,16780.0,105.2435,105.435,105.1739,105.4263,16780.0
2015-08-03 09:50:00,121.04,121.43,120.93,121.29,40518.0,105.3566,105.6961,105.2609,105.5743,40518.0
2015-08-03 09:55:00,121.37,121.4,121.23,121.38,9187.0,105.6439,105.67,105.522,105.6526,9187.0
2015-08-03 10:00:00,121.34,121.67,121.34,121.67,22145.0,105.6178,105.905,105.6178,105.905,22145.0
2015-08-03 10:05:00,121.59,121.61,121.18,121.19,12384.0,105.8354,105.8528,105.4785,105.4872,12384.0
2015-08-03 10:10:00,121.21,121.5,121.21,121.43,24320.0,105.5046,105.757,105.5046,105.6961,24320.0
2015-08-03 10:15:00,121.35,121.43,121.21,121.31,22313.0,105.6265,105.6961,105.5046,105.5917,22313.0
2015-08-03 10:20:00,121.29,121.59,121.29,121.5,14841.0,105.5743,105.8354,105.5743,105.757,14841.0
2015-08-03 10:25:00,121.45,121.55,121.2,121.47,21723.0,105.7135,105.8006,105.4959,105.7309,21723.0
2015-08-03 10:30:00,121.47,121.47,121.24,121.47,40908.0,105.7309,105.7309,105.5307,105.7309,40908.0
2015-08-03 10:35:00,121.41,121.47,121.18,121.29,110405.0,105.6787,105.7309,105.4785,105.5743,110405.0
2015-08-03 10:40:00,121.23,121.31,121.2,121.31,9100.0,105.522,105.5917,105.4959,105.5917,9100.0
2015-08-03 10:45:00,121.26,121.27,121.15,121.27,10339.0,105.5481,105.5568,105.4524,105.5568,10339.0
2015-08-03 10:50:00,121.27,121.33,121.18,121.26,12050.0,105.5568,105.6091,105.4785,105.5481,12050.0
2015-08-03 10:55:00,121.28,121.32,121.24,121.26,7466.0,105.5655,105.6004,105.5307,105.5481,7466.0
2015-08-03 11:00:00,121.25,121.28,121.16,121.24,9212.0,105.5394,105.5655,105.4611,105.5307,9212.0
2015-08-03 11:05:00,121.19,121.26,121.18,121.2,16429.0,105.4872,105.5481,105.4785,105.4959,16429.0
2015-08-03 11:10:00,121.19,121.28,121.15,121.17,14512.0,105.4872,105.5655,105.4524,105.4698,14512.0
2015-08-03 11:15:00,121.18,121.3,121.14,121.24,14562.0,105.4785,105.583,105.4437,105.5307,14562.0
2015-08-03 11:20:00,121.23,121.29,121.18,121.21,6310.0,105.522,105.5743,105.4785,105.5046,6310.0
2015-08-03 11:25:00,121.24,121.41,121.23,121.41,5430.0,105.5307,105.6787,105.522,105.6787,5430.0
2015-08-03 11:30:00,121.44,121.62,121.4,121.45,12639.0,105.7048,105.8615,105.67,105.7135,12639.0
2015-08-03 11:35:00,121.48,121.51,121.38,121.4,4015.0,105.7396,105.7657,105.6526,105.67,4015.0
2015-08-03 11:40:00,121.41,121.52,121.4,121.52,1700.0,105.6787,105.7745,105.67,105.7745,1700.0
2015-08-03 11:45:00,121.53,121.57,121.5,121.52,4500.0,105.7832,105.818,105.757,105.7745,4500.0
2015-08-03 11:50:00,121.52,121.54,121.3,121.3,6100.0,105.7745,105.7919,105.583,105.583,6100.0
2015-08-03 11:55:00,121.29,121.35,121.25,121.34,3134.0,105.5743,105.6265,105.5394,105.6178,3134.0
2015-08-03 12:00:00,121.33,121.45,121.26,121.27,4800.0,105.6091,105.7135,105.5481,105.5568,4800.0
2015-08-03 12:05:00,121.26,121.3,121.24,121.3,3200.0,105.5481,105.583,105.5307,105.583,3200.0
2015-08-03 12:10:00,121.27,121.48,121.27,121.48,2983.0,105.5568,105.7396,105.5568,105.7396,2983.0
2015-08-03 12:15:00,121.44,121.45,121.28,121.28,4587.0,105.7048,105.7135,105.5655,105.5655,4587.0
2015-08-03 12:20:00,121.28,121.41,121.28,121.35,4008.0,105.5655,105.6787,105.5655,105.6265,4008.0
2015-08-03 12:25:00,121.3,121.31,121.28,121.29,1732.0,105.583,105.5917,105.5655,105.5743,1732.0
2015-08-03 12:30:00,121.28,121.3,121.1,121.24,8484.0,105.5655,105.583,105.4089,105.5307,8484.0
2015-08-03 12:35:00,121.19,121.3,121.16,121.25,6986.0,105.4872,105.583,105.4611,105.5394,6986.0
2015-08-03 12:40:00,121.24,121.25,121.14,121.17,8480.0,105.5307,105.5394,105.4437,105.4698,8480.0
2015-08-03 12:45:00,121.17,121.26,121.07,121.25,23861.0,105.4698,105.5481,105.3828,105.5394,23861.0
2015-08-03 12:50:00,121.16,121.27,121.15,121.22,13419.0,105.4611,105.5568,105.4524,105.5133,13419.0
2015-08-03 12:55:00,121.16,121.26,121.14,121.15,12662.0,105.4611,105.5481,105.4437,105.4524,12662.0
2015-08-03 13:00:00,121.15,121.26,121.09,121.16,29118.0,105.4524,105.5481,105.4002,105.4611,29118.0
2015-08-03 13:05:00,121.14,121.24,121.06,121.12,15491.0,105.4437,105.5307,105.3741,105.4263,15491.0
2015-08-03 13:10:00,121.11,121.17,121.08,121.11,6041.0,105.4176,105.4698,105.3915,105.4176,6041.0
2015-08-03 13:15:00,121.11,121.17,121.05,121.08,6236.0,105.4176,105.4698,105.3653,105.3915,6236.0
2015-08-03 13:20:00,121.06,121.1,120.89,120.97,13452.0,105.3741,105.4089,105.2261,105.2957,13452.0
2015-08-03 13:25:00,120.91,120.98,120.91,120.95,2522.0,105.2435,105.3044,105.2435,105.2783,2522.0
2015-08-03 13:30:00,120.92,121.03,120.81,121.03,16025.0,105.2522,105.3479,105.1564,105.3479,16025.0
2015-08-03 13:35:00,120.99,120.99,120.89,120.89,4971.0,105.3131,105.3131,105.2261,105.2261,4971.0
2015-08-03 13:40:00,120.89,121.03,120.88,120.91,9300.0,105.2261,105.3479,105.2174,105.2435,9300.0
2015-08-03 13:45:00,120.92,120.98,120.88,120.98,3794.0,105.2522,105.3044,105.2174,105.3044,3794.0
2015-08-03 13:50:00,120.95,120.95,120.9,120.9,4210.0,105.2783,105.2783,105.2348,105.2348,4210.0
2015-08-03 13:55:00,120.9,121.01,120.89,120.9,8345.0,105.2348,105.3305,105.2261,105.2348,8345.0
2015-08-03 14:00:00,120.91,120.93,120.88,120.9,7496.0,105.2435,105.2609,105.2174,105.2348,7496.0
2015-08-03 14:05:00,120.88,120.93,120.82,120.93,14086.0,105.2174,105.2609,105.1652,105.2609,14086.0
2015-08-03 14:10:00,120.9,120.9,120.72,120.73,5900.0,105.2348,105.2348,105.0781,105.0868,5900.0
2015-08-03 14:15:00,120.72,120.8,120.72,120.76,1700.0,105.0781,105.1477,105.0781,105.1129,1700.0
2015-08-03 14:20:00,120.77,120.77,120.71,120.74,2739.0,105.1216,105.1216,105.0694,105.0955,2739.0
2015-08-03 14:25:00,120.75,120.85,120.71,120.85,7026.0,105.1042,105.1913,105.0694,105.1913,7026.0
2015-08-03 14:30:00,120.82,120.82,120.76,120.78,8627.0,105.1652,105.1652,105.1129,105.1303,8627.0
2015-08-03 14:35:00,120.76,120.91,120.73,120.91,2409.0,105.1129,105.2435,105.0868,105.2435,2409.0
2015-08-03 14:40:00,120.89,120.92,120.86,120.87,4464.0,105.2261,105.2522,105.2,105.2087,4464.0
2015-08-03 14:45:00,120.85,120.85,120.75,120.75,1900.0,105.1913,105.1913,105.1042,105.1042,1900.0
2015-08-03 14:50:00,120.71,120.77,120.69,120.69,7757.0,105.0694,105.1216,105.052,105.052,7757.0
2015-08-03 14:55:00,120.69,120.81,120.65,120.8,16040.0,105.052,105.1564,105.0172,105.1477,16040.0
2015-08-03 15:00:00,120.81,120.82,120.68,120.71,6957.0,105.1564,105.1652,105.0433,105.0694,6957.0
2015-08-03 15:05:00,120.77,120.78,120.7,120.76,4248.0,105.1216,105.1303,105.0607,105.1129,4248.0
2015-08-03 15:10:00,120.73,120.74,120.64,120.7,3296.0,105.0868,105.0955,105.0085,105.0607,3296.0
2015-08-03 15:15:00,120.68,120.7,120.58,120.61,11088.0,105.0433,105.0607,104.9562,104.9824,11088.0
2015-08-03 15:20:00,120.59,120.63,120.56,120.6,5100.0,104.965,104.9998,104.9388,104.9737,5100.0
2015-08-03 15:25:00,120.59,120.63,120.51,120.59,5365.0,104.965,104.9998,104.8953,104.965,5365.0
2015-08-03 15:30:00,120.63,120.65,120.57,120.59,3984.0,104.9998,105.0172,104.9475,104.965,3984.0
2015-08-03 15:35:00,120.58,120.82,120.56,120.79,11033.0,104.9562,105.1652,104.9388,105.139,11033.0
2015-08-03 15:40:00,120.76,120.94,120.73,120.94,15367.0,105.1129,105.2696,105.0868,105.2696,15367.0
2015-08-03 15:45:00,120.96,120.96,120.75,120.79,9172.0,105.287,105.287,105.1042,105.139,9172.0
2015-08-03 15:50:00,120.81,120.92,120.81,120.92,17382.0,105.1564,105.2522,105.1564,105.2522,17382.0
2015-08-03 15:55:00,120.93,121.04,120.91,120.99,41455.0,105.2609,105.3566,105.2435,105.3131,41455.0
2015-08-04 09:30:00,120.95,121.03,120.74,120.74,12810.0,105.2783,105.3479,105.0955,105.0955,12810.0
2015-08-04 09:35:00,120.69,121.45,120.68,121.03,18159.0,105.052,105.7135,105.0433,105.3479,18159.0
2015-08-04 09:40:00,121.04,121.08,120.84,121.0,11830.0,105.3566,105.3915,105.1826,105.3218,11830.0
2015-08-04 09:45:00,121.01,121.14,120.91,121.01,22813.0,105.3305,105.4437,105.2435,105.3305,22813.0
2015-08-04 09:50:00,121.0,121.01,120.79,120.88,12115.0,105.3218,105.3305,105.139,105.2174,12115.0
2015-08-04 09:55:00,120.87,121.03,120.83,120.91,19601.0,105.2087,105.3479,105.1739,105.2435,19601.0
2015-08-04 10:00:00,120.86,121.02,120.69,120.75,24468.0,105.2,105.3392,105.052,105.1042,24468.0
2015-08-04 10:05:00,120.73,121.02,120.7,121.02,41836.0,105.0868,105.3392,105.0607,105.3392,41836.0
2015-08-04 10:10:00,120.98,121.01,120.78,120.96,30929.0,105.3044,105.3305,105.1303,105.287,30929.0
2015-08-04 10:15:00,120.87,120.87,120.64,120.72,20154.0,105.2087,105.2087,105.0085,105.0781,20154.0
2015-08-04 10:20:00,120.72,120.86,120.66,120.73,5950.0,105.0781,105.2,105.0259,105.0868,5950.0
2015-08-04 10:25:00,120.81,121.02,120.81,121.02,4400.0,105.1564,105.3392,105.1564,105.3392,4400.0
2015-08-04 10:30:00,121.02,121.14,120.84,121.14,8916.0,105.3392,105.4437,105.1826,105.4437,8916.0
2015-08-04 10:35:00,121.12,121.21,121.0,121.18,11628.0,105.4263,105.5046,105.3218,105.4785,11628.0
2015-08-04 10:40:00,121.13,121.17,121.0,121.04,7400.0,105.435,105.4698,105.3218,105.3566,7400.0
2015-08-04 10:45:00,121.04,121.14,121.02,121.1,7089.0,105.3566,105.4437,105.3392,105.4089,7089.0
2015-08-04 10:50:00,121.04,121.1,121.0,121.05,6000.0,105.3566,105.4089,105.3218,105.3653,6000.0
2015-08-04 10:55:00,121.03,121.08,121.01,121.07,18261.0,105.3479,105.3915,105.3305,105.3828,18261.0
2015-08-04 11:00:00,121.07,121.07,120.94,120.97,8500.0,105.3828,105.3828,105.2696,105.2957,8500.0
2015-08-04 11:05:00,121.0,121.01,120.92,120.92,11084.0,105.3218,105.3305,105.2522,105.2522,11084.0
2015-08-04 11:10:00,120.91,121.01,120.91,121.01,4660.0,105.2435,105.3305,105.2435,105.3305,4660.0
2015-08-04 11:15:00,121.04,121.05,120.83,120.84,6200.0,105.3566,105.3653,105.1739,105.1826,6200.0
2015-08-04 11:20:00,120.89,120.95,120.87,120.94,2575.0,105.2261,105.2783,105.2087,105.2696,2575.0
2015-08-04 11:25:00,120.91,120.92,120.85,120.92,4200.0,105.2435,105.2522,105.1913,105.2522,4200.0
2015-08-04 11:30:00,120.92,121.03,120.91,120.97,10264.0,105.2522,105.3479,105.2435,105.2957,10264.0
2015-08-04 11:35:00,120.96,121.01,120.84,120.85,3900.0,105.287,105.3305,105.1826,105.1913,3900.0
2015-08-04 11:40:00,120.88,120.9,120.81,120.83,8221.0,105.2174,105.2348,105.1564,105.1739,8221.0
2015-08-04 11:45:00,120.81,120.95,120.79,120.95,8720.0,105.1564,105.2783,105.139,105.2783,8720.0
2015-08-04 11:50:00,120.98,120.99,120.83,120.84,5341.0,105.3044,105.3131,105.1739,105.1826,5341.0
2015-08-04 11:55:00,120.89,121.0,120.86,120.95,2320.0,105.2261,105.3218,105.2,105.2783,2320.0
2015-08-04 12:00:00,120.95,121.0,120.91,120.98,5278.0,105.2783,105.3218,105.2435,105.3044,5278.0
2015-08-04 12:05:00,120.99,121.01,120.93,120.93,5122.0,105.3131,105.3305,105.2609,105.2609,5122.0
2015-08-04 12:10:00,120.93,121.03,120.92,121.02,5781.0,105.2609,105.3479,105.2522,105.3392,5781.0
2015-08-04 12:15:00,121.01,121.07,120.96,120.96,5240.0,105.3305,105.3828,105.287,105.287,5240.0
2015-08-04 12:20:00,120.95,121.01,120.93,121.01,2000.0,105.2783,105.3305,105.2609,105.3305,2000.0
2015-08-04 12:25:00,121.02,121.12,120.93,120.97,13675.0,105.3392,105.4263,105.2609,105.2957,13675.0
2015-08-04 12:30:00,120.95,121.05,120.93,121.02,5276.0,105.2783,105.3653,105.2609,105.3392,5276.0
2015-08-04 12:35:00,121.03,121.08,120.99,121.0,5700.0,105.3479,105.3915,105.3131,105.3218,5700.0
2015-08-04 12:40:00,120.99,121.03,120.89,121.0,6600.0,105.3131,105.3479,105.2261,105.3218,6600.0
2015-08-04 12:45:00,120.97,121.04,120.92,120.95,5562.0,105.2957,105.3566,105.2522,105.2783,5562.0
2015-08-04 12:50:00,120.95,121.0,120.95,120.98,2000.0,105.2783,105.3218,105.2783,105.3044,2000.0
2015-08-04 12:55:00,120.97,121.13,120.95,121.13,2600.0,105.2957,105.435,105.2783,105.435,2600.0
2015-08-04 13:00:00,121.08,121.08,120.88,120.88,2400.0,105.3915,105.3915,105.2174,105.2174,2400.0
2015-08-04 13:05:00,120.89,120.89,120.84,120.89,3200.0,105.2261,105.2261,105.1826,105.2261,3200.0
2015-08-04 13:10:00,120.86,120.92,120.84,120.84,1300.0,105.2,105.2522,105.1826,105.1826,1300.0
2015-08-04 13:15:00,120.85,120.98,120.85,120.98,7500.0,105.1913,105.3044,105.1913,105.3044,7500.0
2015-08-04 13:20:00,120.97,120.98,120.86,120.88,3850.0,105.2957,105.3044,105.2,105.2174,3850.0
2015-08-04 13:25:00,120.87,120.92,120.86,120.92,2450.0,105.2087,105.2522,105.2,105.2522,2450.0
2015-08-04 13:30:00,120.9,121.01,120.9,120.98,2600.0,105.2348,105.3305,105.2348,105.3044,2600.0
2015-08-04 13:35:00,120.96,121.0,120.94,120.99,45031.0,105.287,105.3218,105.2696,105.3131,45031.0
2015-08-04 13:40:00,120.96,120.98,120.92,120.92,11303.0,105.287,105.3044,105.2522,105.2522,11303.0
2015-08-04 13:45:00,120.93,121.03,120.8,120.81,13467.0,105.2609,105.3479,105.1477,105.1564,13467.0
2015-08-04 13:50:00,120.78,120.88,120.69,120.84,13707.0,105.1303,105.2174,105.052,105.1826,13707.0
2015-08-04 13:55:00,120.86,120.93,120.8,120.86,21001.0,105.2,105.2609,105.1477,105.2,21001.0
2015-08-04 14:00:00,120.83,120.95,120.8,120.87,31966.0,105.1739,105.2783,105.1477,105.2087,31966.0
2015-08-04 14:05:00,120.86,120.86,120.7,120.73,7898.0,105.2,105.2,105.0607,105.0868,7898.0
2015-08-04 14:10:00,120.72,120.84,120.72,120.83,7899.0,105.0781,105.1826,105.0781,105.1739,7899.0
2015-08-04 14:15:00,120.83,120.9,120.79,120.9,8582.0,105.1739,105.2348,105.139,105.2348,8582.0
2015-08-04 14:20:00,120.9,120.9,120.71,120.79,10311.0,105.2348,105.2348,105.0694,105.139,10311.0
2015-08-04 14:25:00,120.77,120.85,120.73,120.8,8094.0,105.1216,105.1913,105.0868,105.1477,8094.0
2015-08-04 14:30:00,120.8,120.89,120.77,120.88,8531.0,105.1477,105.2261,105.1216,105.2174,8531.0
2015-08-04 14:35:00,120.84,121.0,120.84,120.97,13258.0,105.1826,105.3218,105.1826,105.2957,13258.0
2015-08-04 14:40:00,120.95,121.09,120.94,121.05,6396.0,105.2783,105.4002,105.2696,105.3653,6396.0
2015-08-04 14:45:00,121.03,121.09,120.97,121.05,9145.0,105.3479,105.4002,105.2957,105.3653,9145.0
2015-08-04 14:50:00,121.07,121.1,121.03,121.08,4969.0,105.3828,105.4089,105.3479,105.3915,4969.0
2015-08-04 14:55:00,121.05,121.21,121.01,121.21,12059.0,105.3653,105.5046,105.3305,105.5046,12059.0
2015-08-04 15:00:00,121.23,121.31,121.2,121.22,6550.0,105.522,105.5917,105.4959,105.5133,6550.0
2015-08-04 15:05:00,121.21,121.37,121.21,121.37,10150.0,105.5046,105.6439,105.5046,105.6439,10150.0
2015-08-04 15:10:00,121.37,121.42,121.34,121.41,20085.0,105.6439,105.6874,105.6178,105.6787,20085.0
2015-08-04 15:15:00,121.41,121.44,121.4,121.41,17502.0,105.6787,105.7048,105.67,105.6787,17502.0
2015-08-04 15:20:00,121.4,121.41,121.19,121.3,7799.0,105.67,105.6787,105.4872,105.583,7799.0
2015-08-04 15:25:00,121.28,121.31,121.26,121.26,3000.0,105.5655,105.5917,105.5481,105.5481,3000.0
2015-08-04 15:30:00,121.26,121.4,121.26,121.33,5585.0,105.5481,105.67,105.5481,105.6091,5585.0
2015-08-04 15:35:00,121.32,121.37,121.22,121.23,8268.0,105.6004,105.6439,105.5133,105.522,8268.0
2015-08-04 15:40:00,121.19,121.27,121.18,121.23,6500.0,105.4872,105.5568,105.4785,105.522,6500.0
2015-08-04 15:45:00,121.21,121.26,121.16,121.18,11801.0,105.5046,105.5481,105.4611,105.4785,11801.0
2015-08-04 15:50:00,121.17,121.23,121.12,121.13,19618.0,105.4698,105.522,105.4263,105.435,19618.0
2015-08-04 15:55:00,121.11,121.3,121.07,121.23,28803.0,105.4176,105.583,105.3828,105.522,28803.0
2015-08-05 09:30:00,121.7,121.81,121.4,121.46,15921.0,105.9311,106.0269,105.67,105.7222,15921.0
2015-08-05 09:35:00,121.57,121.73,121.33,121.33,12352.0,105.818,105.9572,105.6091,105.6091,12352.0
2015-08-05 09:40:00,121.51,121.82,121.5,121.73,5408.0,105.7657,106.0356,105.757,105.9572,5408.0
2015-08-05 09:45:00,121.76,121.77,121.55,121.55,2988.0,105.9834,105.9921,105.8006,105.8006,2988.0
2015-08-05 09:50:00,121.59,121.69,121.59,121.66,5492.0,105.8354,105.9224,105.8354,105.8963,5492.0
2015-08-05 09:55:00,121.67,121.7,121.36,121.39,9117.0,105.905,105.9311,105.6352,105.6613,9117.0
2015-08-05 10:00:00,121.39,121.44,121.26,121.35,4602.0,105.6613,105.7048,105.5481,105.6265,4602.0
2015-08-05 10:05:00,121.36,121.42,121.29,121.35,4128.0,105.6352,105.6874,105.5743,105.6265,4128.0
2015-08-05 10:10:00,121.42,121.47,121.33,121.41,14795.0,105.6874,105.7309,105.6091,105.6787,14795.0
2015-08-05 10:15:00,121.43,121.47,121.38,121.4,1705.0,105.6961,105.7309,105.6526,105.67,1705.0
2015-08-05 10:20:00,121.45,121.52,121.45,121.52,5000.0,105.7135,105.7745,105.7135,105.7745,5000.0
2015-08-05 10:25:00,121.46,121.57,121.46,121.52,9943.0,105.7222,105.818,105.7222,105.7745,9943.0
2015-08-05 10:30:00,121.52,121.52,121.45,121.49,2500.0,105.7745,105.7745,105.7135,105.7483,2500.0
2015-08-05 10:35:00,121.45,121.45,121.39,121.42,1805.0,105.7135,105.7135,105.6613,105.6874,1805.0
2015-08-05 10:40:00,121.45,121.56,121.42,121.53,37759.0,105.7135,105.8093,105.6874,105.7832,37759.0
2015-08-05 10:45:00,121.53,121.74,121.52,121.74,5484.0,105.7832,105.9659,105.7745,105.9659,5484.0
2015-08-05 10:50:00,121.74,121.91,121.69,121.91,6444.0,105.9659,106.1139,105.9224,106.1139,6444.0
2015-08-05 10:55:00,121.89,121.97,121.89,121.93,1726.0,106.0965,106.1661,106.0965,106.1313,1726.0
2015-08-05 11:00:00,121.97,122.2,121.97,122.14,14769.0,106.1661,106.3663,106.1661,106.3141,14769.0
2015-08-05 11:05:00,122.2,122.26,122.19,122.25,1907.0,106.3663,106.4186,106.3576,106.4099,1907.0
2015-08-05 11:10:00,122.29,122.37,122.26,122.37,3512.0,106.4447,106.5143,106.4186,106.5143,3512.0
2015-08-05 11:15:00,122.35,122.47,122.34,122.34,8331.0,106.4969,106.6014,106.4882,106.4882,8331.0
2015-08-05 11:20:00,122.34,122.35,122.28,122.35,8336.0,106.4882,106.4969,106.436,106.4969,8336.0
2015-08-05 11:25:00,122.37,122.38,122.37,122.38,200.0,106.5143,106.523,106.5143,106.523,200.0
2015-08-05 11:30:00,122.39,122.53,122.39,122.53,11915.0,106.5317,106.6536,106.5317,106.6536,11915.0
2015-08-05 11:35:00,122.49,122.56,122.41,122.43,9276.0,106.6188,106.6797,106.5491,106.5665,9276.0
2015-08-05 11:40:00,122.39,122.62,122.39,122.59,16565.0,106.5317,106.7319,106.5317,106.7058,16565.0
2015-08-05 11:45:00,122.59,122.59,122.53,122.57,2614.0,106.7058,106.7058,106.6536,106.6884,2614.0
2015-08-05 11:50:00,122.56,122.57,122.55,122.56,1306.0,106.6797,106.6884,106.671,106.6797,1306.0
2015-08-05 11:55:00,122.53,122.56,122.35,122.42,4002.0,106.6536,106.6797,106.4969,106.5578,4002.0
2015-08-05 12:00:00,122.34,122.35,122.19,122.33,3955.0,106.4882,106.4969,106.3576,106.4795,3955.0
2015-08-05 12:05:00,122.32,122.46,122.31,122.44,7909.0,106.4708,106.5927,106.4621,106.5752,7909.0
2015-08-05 12:10:00,122.41,122.41,122.35,122.36,3367.0,106.5491,106.5491,106.4969,106.5056,3367.0
2015-08-05 12:15:00,122.4,122.4,122.22,122.22,3515.0,106.5404,106.5404,106.3838,106.3838,3515.0
2015-08-05 12:20:00,122.21,122.31,122.18,122.26,7443.0,106.375,106.4621,106.3489,106.4186,7443.0
2015-08-05 12:25:00,122.27,122.41,122.22,122.37,7806.0,106.4273,106.5491,106.3838,106.5143,7806.0
2015-08-05 12:30:00,122.36,122.36,122.28,122.3,8839.0,106.5056,106.5056,106.436,106.4534,8839.0
2015-08-05 12:35:00,122.27,122.31,122.26,122.26,4101.0,106.4273,106.4621,106.4186,106.4186,4101.0
2015-08-05 12:40:00,122.26,122.42,122.25,122.38,9173.0,106.4186,106.5578,106.4099,106.523,9173.0
2015-08-05 12:45:00,122.38,122.38,122.26,122.37,7005.0,106.523,106.523,106.4186,106.5143,7005.0
2015-08-05 12:50:00,122.39,122.42,122.33,122.38,3230.0,106.5317,106.5578,106.4795,106.523,3230.0
2015-08-05 12:55:00,122.36,122.55,122.36,122.53,2501.0,106.5056,106.671,106.5056,106.6536,2501.0
2015-08-05 13:00:00,122.53,122.53,122.43,122.43,1446.0,106.6536,106.6536,106.5665,106.5665,1446.0
2015-08-05 13:05:00,122.47,122.51,122.47,122.49,2249.0,106.6014,106.6362,106.6014,106.6188,2249.0
2015-08-05 13:10:00,122.49,122.49,122.35,122.37,2757.0,106.6188,106.6188,106.4969,106.5143,2757.0
2015-08-05 13:15:00,122.34,122.39,122.17,122.3,16817.0,106.4882,106.5317,106.3402,106.4534,16817.0
2015-08-05 13:20:00,122.31,122.35,122.27,122.3,5079.0,106.4621,106.4969,106.4273,106.4534,5079.0
2015-08-05 13:25:00,122.3,122.31,122.27,122.3,2900.0,106.4534,106.4621,106.4273,106.4534,2900.0
2015-08-05 13:30:00,122.3,122.47,122.3,122.4,4939.0,106.4534,106.6014,106.4534,106.5404,4939.0
2015-08-05 13:35:00,122.42,122.45,122.36,122.36,5114.0,106.5578,106.5839,106.5056,106.5056,5114.0
2015-08-05 13:40:00,122.4,122.41,122.39,122.41,4241.0,106.5404,106.5491,106.5317,106.5491,4241.0
2015-08-05 13:45:00,122.41,122.53,122.38,122.44,3856.0,106.5491,106.6536,106.523,106.5752,3856.0
2015-08-05 13:50:00,122.46,122.48,122.4,122.47,2305.0,106.5927,106.6101,106.5404,106.6014,2305.0
2015-08-05 13:55:00,122.47,122.6,122.47,122.53,4291.0,106.6014,106.7145,106.6014,106.6536,4291.0
2015-08-05 14:00:00,122.51,122.67,122.47,122.67,15601.0,106.6362,106.7754,106.6014,106.7754,15601.0
2015-08-05 14:05:00,122.64,122.68,122.6,122.63,6777.0,106.7493,106.7841,106.7145,106.7406,6777.0
2015-08-05 14:10:00,122.63,122.71,122.57,122.69,2715.0,106.7406,106.8103,106.6884,106.7929,2715.0
2015-08-05 14:15:00,122.7,122.81,122.67,122.8,7885.0,106.8016,106.8973,106.7754,106.8886,7885.0
2015-08-05 14:20:00,122.83,122.97,122.83,122.92,8536.0,106.9147,107.0366,106.9147,106.9931,8536.0
2015-08-05 14:25:00,122.94,122.97,122.92,122.97,4515.0,107.0105,107.0366,106.9931,107.0366,4515.0
2015-08-05 14:30:00,122.98,122.98,122.85,122.85,3429.0,107.0453,107.0453,106.9321,106.9321,3429.0
2015-08-05 14:35:00,122.85,122.87,122.78,122.78,2900.0,106.9321,106.9495,106.8712,106.8712,2900.0
2015-08-05 14:40:00,122.77,122.82,122.73,122.74,4434.0,106.8625,106.906,106.8277,106.8364,4434.0
2015-08-05 14:45:00,122.75,122.84,122.74,122.84,1389.0,106.8451,106.9234,106.8364,106.9234,1389.0
2015-08-05 14:50:00,122.86,122.86,122.79,122.79,3308.0,106.9408,106.9408,106.8799,106.8799,3308.0
2015-08-05 14:55:00,122.77,122.99,122.76,122.95,14385.0,106.8625,107.054,106.8538,107.0192,14385.0
2015-08-05 15:00:00,122.94,123.05,122.93,123.03,20382.0,107.0105,107.1062,107.0018,107.0888,20382.0
2015-08-05 15:05:00,123.03,123.19,123.02,123.13,7586.0,107.0888,107.2281,107.0801,107.1758,7586.0
2015-08-05 15:10:00,123.14,123.17,123.0,123.0,1900.0,107.1845,107.2107,107.0627,107.0627,1900.0
2015-08-05 15:15:00,122.99,123.13,122.97,123.11,11000.0,107.054,107.1758,107.0366,107.1584,11000.0
2015-08-05 15:20:00,123.11,123.22,123.08,123.22,4323.0,107.1584,107.2542,107.1323,107.2542,4323.0
2015-08-05 15:25:00,123.2,123.22,123.12,123.21,24929.0,107.2368,107.2542,107.1671,107.2455,24929.0
2015-08-05 15:30:00,123.19,123.26,123.12,123.21,23174.0,107.2281,107.289,107.1671,107.2455,23174.0
2015-08-05 15:35:00,123.15,123.27,123.15,123.2,15234.0,107.1932,107.2977,107.1932,107.2368,15234.0
2015-08-05 15:40:00,123.2,123.3,123.2,123.21,15735.0,107.2368,107.3238,107.2368,107.2455,15735.0
2015-08-05 15:45:00,123.21,123.31,123.21,123.3,30756.0,107.2455,107.3325,107.2455,107.3238,30756.0
2015-08-05 15:50:00,123.3,123.36,123.19,123.36,28339.0,107.3238,107.376,107.2281,107.376,28339.0
2015-08-05 15:55:00,123.35,123.44,123.32,123.33,53988.0,107.3673,107.4457,107.3412,107.3499,53988.0
2015-08-06 09:30:00,123.98,124.4,123.68,124.38,25035.0,107.9157,108.2813,107.6546,108.2639,25035.0
2015-08-06 09:35:00,124.27,124.38,123.87,123.92,9960.0,108.1681,108.2639,107.82,107.8635,9960.0
2015-08-06 09:40:00,124.02,124.24,123.93,124.09,31871.0,107.9505,108.142,107.8722,108.0115,31871.0
2015-08-06 09:45:00,124.12,124.24,123.89,123.95,8475.0,108.0376,108.142,107.8374,107.8896,8475.0
2015-08-06 09:50:00,123.89,124.1,123.73,124.06,38447.0,107.8374,108.0202,107.6981,107.9853,38447.0
2015-08-06 09:55:00,124.04,124.05,123.83,123.83,4321.0,107.9679,107.9766,107.7851,107.7851,4321.0
2015-08-06 10:00:00,123.8,123.86,123.54,123.73,4468.0,107.759,107.8113,107.5327,107.6981,4468.0
2015-08-06 10:05:00,123.72,123.82,123.7,123.71,5853.0,107.6894,107.7764,107.672,107.6807,5853.0
2015-08-06 10:10:00,123.68,123.71,123.61,123.61,16730.0,107.6546,107.6807,107.5936,107.5936,16730.0
2015-08-06 10:15:00,123.56,123.61,123.53,123.61,13793.0,107.5501,107.5936,107.524,107.5936,13793.0
2015-08-06 10:20:00,123.57,123.62,123.43,123.5,44801.0,107.5588,107.6024,107.437,107.4979,44801.0
2015-08-06 10:25:00,123.49,123.9,123.49,123.89,23725.0,107.4892,107.8461,107.4892,107.8374,23725.0
2015-08-06 10:30:00,123.82,123.99,123.72,123.93,23038.0,107.7764,107.9244,107.6894,107.8722,23038.0
2015-08-06 10:35:00,123.92,124.14,123.9,124.05,14640.0,107.8635,108.055,107.8461,107.9766,14640.0
2015-08-06 10:40:00,124.01,124.14,124.01,124.08,35970.0,107.9418,108.055,107.9418,108.0027,35970.0
2015-08-06 10:45:00,124.09,124.24,124.07,124.23,5109.0,108.0115,108.142,107.994,108.1333,5109.0
2015-08-06 10:50:00,124.24,124.33,124.19,124.27,6437.0,108.142,108.2204,108.0985,108.1681,6437.0
2015-08-06 10:55:00,124.23,124.35,124.14,124.28,9100.0,108.1333,108.2378,108.055,108.1768,9100.0
2015-08-06 11:00:00,124.24,124.3,124.11,124.14,9441.0,108.142,108.1942,108.0289,108.055,9441.0
2015-08-06 11:05:00,124.05,124.25,124.02,124.25,13550.0,107.9766,108.1507,107.9505,108.1507,13550.0
2015-08-06 11:10:00,124.24,124.29,124.06,124.12,11758.0,108.142,108.1855,107.9853,108.0376,11758.0
2015-08-06 11:15:00,124.21,124.32,124.16,124.32,6200.0,108.1159,108.2116,108.0724,108.2116,6200.0
2015-08-06 11:20:00,124.29,124.5,124.28,124.42,38758.0,108.1855,108.3683,108.1768,108.2987,38758.0
2015-08-06 11:25:00,124.46,124.5,124.3,124.38,10431.0,108.3335,108.3683,108.1942,108.2639,10431.0
2015-08-06 11:30:00,124.36,124.44,124.22,124.26,16481.0,108.2465,108.3161,108.1246,108.1594,16481.0
2015-08-06 11:35:00,124.22,124.22,124.02,124.04,12652.0,108.1246,108.1246,107.9505,107.9679,12652.0
2015-08-06 11:40:00,124.01,124.19,124.0,124.03,7297.0,107.9418,108.0985,107.9331,107.9592,7297.0
2015-08-06 11:45:00,124.0,124.12,124.0,124.09,12621.0,107.9331,108.0376,107.9331,108.0115,12621.0
2015-08-06 11:50:00,124.09,124.1,123.87,123.91,7311.0,108.0115,108.0202,107.82,107.8548,7311.0
2015-08-06 11:55:00,123.92,123.95,123.6,123.64,21893.0,107.8635,107.8896,107.5849,107.6198,21893.0
2015-08-06 12:00:00,123.64,123.81,123.58,123.66,13824.0,107.6198,107.7677,107.5675,107.6372,13824.0
2015-08-06 12:05:00,123.6,123.77,123.54,123.61,57061.0,107.5849,107.7329,107.5327,107.5936,57061.0
2015-08-06 12:10:00,123.59,123.62,123.51,123.6,4852.0,107.5762,107.6024,107.5066,107.5849,4852.0
2015-08-06 12:15:00,123.56,123.75,123.56,123.75,15386.0,107.5501,107.7155,107.5501,107.7155,15386.0
2015-08-06 12:20:00,123.77,123.81,123.61,123.73,13132.0,107.7329,107.7677,107.5936,107.6981,13132.0
2015-08-06 12:25:00,123.75,123.85,123.75,123.79,5600.0,107.7155,107.8025,107.7155,107.7503,5600.0
2015-08-06 12:30:00,123.83,123.89,123.71,123.81,11629.0,107.7851,107.8374,107.6807,107.7677,11629.0
2015-08-06 12:35:00,123.77,123.8,123.5,123.5,5859.0,107.7329,107.759,107.4979,107.4979,5859.0
2015-08-06 12:40:00,123.57,123.68,123.57,123.61,6673.0,107.5588,107.6546,107.5588,107.5936,6673.0
2015-08-06 12:45:00,123.61,123.85,123.58,123.78,12944.0,107.5936,107.8025,107.5675,107.7416,12944.0
2015-08-06 12:50:00,123.79,123.79,123.67,123.72,7554.0,107.7503,107.7503,107.6459,107.6894,7554.0
2015-08-06 12:55:00,123.76,123.79,123.69,123.75,5546.0,107.7242,107.7503,107.6633,107.7155,5546.0
2015-08-06 13:00:00,123.75,123.82,123.75,123.78,7969.0,107.7155,107.7764,107.7155,107.7416,7969.0
2015-08-06 13:05:00,123.79,123.82,123.77,123.82,2700.0,107.7503,107.7764,107.7329,107.7764,2700.0
2015-08-06 13:10:00,123.81,123.85,123.74,123.85,12181.0,107.7677,107.8025,107.7068,107.8025,12181.0
2015-08-06 13:15:00,123.8,123.86,123.77,123.85,6594.0,107.759,107.8113,107.7329,107.8025,6594.0
2015-08-06 13:20:00,123.88,123.96,123.8,123.89,13612.0,107.8287,107.8983,107.759,107.8374,13612.0
2015-08-06 13:25:00,123.88,123.91,123.84,123.84,5607.0,107.8287,107.8548,107.7938,107.7938,5607.0
2015-08-06 13:30:00,123.85,123.89,123.78,123.83,4900.0,107.8025,107.8374,107.7416,107.7851,4900.0
2015-08-06 13:35:00,123.83,124.16,123.83,124.15,5900.0,107.7851,108.0724,107.7851,108.0637,5900.0
2015-08-06 13:40:00,124.17,124.18,124.11,124.11,4780.0,108.0811,108.0898,108.0289,108.0289,4780.0
2015-08-06 13:45:00,124.1,124.22,124.06,124.14,6167.0,108.0202,108.1246,107.9853,108.055,6167.0
2015-08-06 13:50:00,124.1,124.1,123.98,123.98,4400.0,108.0202,108.0202,107.9157,107.9157,4400.0
2015-08-06 13:55:00,123.97,123.99,123.74,123.75,5499.0,107.907,107.9244,107.7068,107.7155,5499.0
2015-08-06 14:00:00,123.73,123.84,123.7,123.79,14661.0,107.6981,107.7938,107.672,107.7503,14661.0
2015-08-06 14:05:00,123.79,123.91,123.79,123.85,8766.0,107.7503,107.8548,107.7503,107.8025,8766.0
2015-08-06 14:10:00,123.85,123.85,123.72,123.81,2100.0,107.8025,107.8025,107.6894,107.7677,2100.0
2015-08-06 14:15:00,123.8,123.86,123.74,123.83,6526.0,107.759,107.8113,107.7068,107.7851,6526.0
2015-08-06 14:20:00,123.79,123.9,123.77,123.86,5297.0,107.7503,107.8461,107.7329,107.8113,5297.0
2015-08-06 14:25:00,123.87,123.97,123.87,123.93,4822.0,107.82,107.907,107.82,107.8722,4822.0
2015-08-06 14:30:00,123.9,123.98,123.86,123.96,4355.0,107.8461,107.9157,107.8113,107.8983,4355.0
2015-08-06 14:35:00,123.96,124.03,123.95,124.0,8311.0,107.8983,107.9592,107.8896,107.9331,8311.0
2015-08-06 14:40:00,124.0,124.05,123.96,124.0,7116.0,107.9331,107.9766,107.8983,107.9331,7116.0
2015-08-06 14:45:00,123.98,124.07,123.98,124.04,4116.0,107.9157,107.994,107.9157,107.9679,4116.0
2015-08-06 14:50:00,124.03,124.09,123.97,124.09,6235.0,107.9592,108.0115,107.907,108.0115,6235.0
2015-08-06 14:55:00,124.07,124.09,124.0,124.0,5450.0,107.994,108.0115,107.9331,107.9331,5450.0
2015-08-06 15:00:00,124.02,124.06,123.94,123.95,9384.0,107.9505,107.9853,107.8809,107.8896,9384.0
2015-08-06 15:05:00,123.95,124.16,123.95,124.06,9373.0,107.8896,108.0724,107.8896,107.9853,9373.0
2015-08-06 15:10:00,124.06,124.1,124.01,124.07,5600.0,107.9853,108.0202,107.9418,107.994,5600.0
2015-08-06 15:15:00,124.04,124.18,124.02,124.11,28152.0,107.9679,108.0898,107.9505,108.0289,28152.0
2015-08-06 15:20:00,124.11,124.11,124.03,124.05,8819.0,108.0289,108.0289,107.9592,107.9766,8819.0
2015-08-06 15:25:00,124.07,124.14,124.02,124.02,15877.0,107.994,108.055,107.9505,107.9505,15877.0
2015-08-06 15:30:00,124.03,124.06,123.96,123.97,15282.0,107.9592,107.9853,107.8983,107.907,15282.0
2015-08-06 15:35:00,123.98,123.99,123.9,123.97,16720.0,107.9157,107.9244,107.8461,107.907,16720.0
2015-08-06 15:40:00,123.97,124.02,123.87,123.99,29121.0,107.907,107.9505,107.82,107.9244,29121.0
2015-08-06 15:45:00,123.99,124.18,123.98,124.13,25448.0,107.9244,108.0898,107.9157,108.0463,25448.0
2015-08-06 15:50:00,124.18,124.26,124.14,124.23,29858.0,108.0898,108.1594,108.055,108.1333,29858.0
2015-08-06 15:55:00,124.23,124.31,124.13,124.19,38717.0,108.1333,108.2029,108.0463,108.0985,38717.0
2015-08-07 09:30:00,123.77,123.98,123.53,123.67,17580.0,108.0033,108.1865,107.7938,107.916,17580.0
2015-08-07 09:35:00,123.48,123.66,123.27,123.39,3635.0,107.7502,107.9073,107.567,107.6717,3635.0
2015-08-07 09:40:00,123.38,123.5,123.22,123.33,6375.0,107.663,107.7677,107.5233,107.6193,6375.0
2015-08-07 09:45:00,123.35,123.35,122.91,122.94,5200.0,107.6368,107.6368,107.2528,107.279,5200.0
2015-08-07 09:50:00,122.88,123.27,122.84,123.23,11547.0,107.2266,107.567,107.1917,107.5321,11547.0
2015-08-07 09:55:00,123.23,123.4,123.2,123.3,7750.0,107.5321,107.6804,107.5059,107.5931,7750.0
2015-08-07 10:00:00,123.29,123.5,123.24,123.47,12931.0,107.5844,107.7677,107.5408,107.7415,12931.0
2015-08-07 10:05:00,123.46,123.5,123.36,123.42,13273.0,107.7328,107.7677,107.6455,107.6979,13273.0
2015-08-07 10:10:00,123.38,123.55,123.38,123.47,10827.0,107.663,107.8113,107.663,107.7415,10827.0
2015-08-07 10:15:00,123.55,123.55,123.35,123.42,9807.0,107.8113,107.8113,107.6368,107.6979,9807.0
2015-08-07 10:20:00,123.41,123.58,123.38,123.4,17660.0,107.6891,107.8375,107.663,107.6804,17660.0
2015-08-07 10:25:00,123.44,123.54,123.36,123.47,16239.0,107.7153,107.8026,107.6455,107.7415,16239.0
2015-08-07 10:30:00,123.47,123.47,123.36,123.36,4714.0,107.7415,107.7415,107.6455,107.6455,4714.0
2015-08-07 10:35:00,123.4,123.58,123.4,123.49,6494.0,107.6804,107.8375,107.6804,107.7589,6494.0
2015-08-07 10:40:00,123.47,123.6,123.47,123.6,7825.0,107.7415,107.8549,107.7415,107.8549,7825.0
2015-08-07 10:45:00,123.6,123.62,123.52,123.62,4201.0,107.8549,107.8724,107.7851,107.8724,4201.0
2015-08-07 10:50:00,123.62,123.86,123.62,123.69,14113.0,107.8724,108.0818,107.8724,107.9335,14113.0
2015-08-07 10:55:00,123.63,123.8,123.62,123.71,5580.0,107.8811,108.0294,107.8724,107.9509,5580.0
2015-08-07 11:00:00,123.69,123.72,123.59,123.59,11441.0,107.9335,107.9596,107.8462,107.8462,11441.0
2015-08-07 11:05:00,123.56,123.61,123.21,123.21,9610.0,107.82,107.8637,107.5146,107.5146,9610.0
2015-08-07 11:10:00,123.17,123.17,122.96,123.02,6358.0,107.4797,107.4797,107.2965,107.3488,6358.0
2015-08-07 11:15:00,123.02,123.28,123.02,123.23,14579.0,107.3488,107.5757,107.3488,107.5321,14579.0
2015-08-07 11:20:00,123.25,123.27,123.13,123.27,12200.0,107.5495,107.567,107.4448,107.567,12200.0
2015-08-07 11:25:00,123.21,123.35,123.21,123.23,5961.0,107.5146,107.6368,107.5146,107.5321,5961.0
2015-08-07 11:30:00,123.22,123.27,123.08,123.11,8577.0,107.5233,107.567,107.4012,107.4273,8577.0
2015-08-07 11:35:00,123.08,123.22,123.02,123.2,25825.0,107.4012,107.5233,107.3488,107.5059,25825.0
2015-08-07 11:40:00,123.16,123.17,123.09,123.09,6500.0,107.471,107.4797,107.4099,107.4099,6500.0
2015-08-07 11:45:00,123.11,123.25,123.06,123.2,17700.0,107.4273,107.5495,107.3837,107.5059,17700.0
2015-08-07 11:50:00,123.25,123.25,122.96,122.97,9334.0,107.5495,107.5495,107.2965,107.3052,9334.0
2015-08-07 11:55:00,122.95,123.02,122.86,122.92,7184.0,107.2877,107.3488,107.2092,107.2616,7184.0
2015-08-07 12:00:00,122.96,123.0,122.91,122.98,3350.0,107.2965,107.3314,107.2528,107.3139,3350.0
2015-08-07 12:05:00,122.96,123.19,122.91,123.19,7030.0,107.2965,107.4972,107.2528,107.4972,7030.0
2015-08-07 12:10:00,123.22,123.38,123.2,123.38,2632.0,107.5233,107.663,107.5059,107.663,2632.0
2015-08-07 12:15:00,123.35,123.4,123.19,123.19,4324.0,107.6368,107.6804,107.4972,107.4972,4324.0
2015-08-07 12:20:00,123.16,123.18,123.05,123.05,2115.0,107.471,107.4884,107.375,107.375,2115.0
2015-08-07 12:25:00,123.1,123.24,123.1,123.2,6292.0,107.4186,107.5408,107.4186,107.5059,6292.0
2015-08-07 12:30:00,123.17,123.22,123.09,123.22,3300.0,107.4797,107.5233,107.4099,107.5233,3300.0
2015-08-07 12:35:00,123.2,123.2,123.04,123.17,9813.0,107.5059,107.5059,107.3663,107.4797,9813.0
2015-08-07 12:40:00,123.22,123.22,123.07,123.07,1600.0,107.5233,107.5233,107.3924,107.3924,1600.0
2015-08-07 12:45:00,123.09,123.1,123.06,123.1,6330.0,107.4099,107.4186,107.3837,107.4186,6330.0
2015-08-07 12:50:00,123.1,123.27,123.1,123.27,5737.0,107.4186,107.567,107.4186,107.567,5737.0
2015-08-07 12:55:00,123.2,123.24,123.09,123.12,6200.0,107.5059,107.5408,107.4099,107.4361,6200.0
2015-08-07 13:00:00,123.11,123.15,123.09,123.11,6750.0,107.4273,107.4623,107.4099,107.4273,6750.0
2015-08-07 13:05:00,123.11,123.11,122.9,123.04,14562.0,107.4273,107.4273,107.2441,107.3663,14562.0
2015-08-07 13:10:00,123.0,123.01,122.9,122.91,16752.0,107.3314,107.3401,107.2441,107.2528,16752.0
2015-08-07 13:15:00,122.93,122.93,122.87,122.88,6453.0,107.2703,107.2703,107.2179,107.2266,6453.0
2015-08-07 13:20:00,122.91,122.98,122.86,122.95,10000.0,107.2528,107.3139,107.2092,107.2877,10000.0
2015-08-07 13:25:00,122.97,123.02,122.86,122.86,8497.0,107.3052,107.3488,107.2092,107.2092,8497.0
2015-08-07 13:30:00,122.91,123.03,122.91,122.95,4491.0,107.2528,107.3575,107.2528,107.2877,4491.0
2015-08-07 13:35:00,122.92,123.04,122.92,123.0,9956.0,107.2616,107.3663,107.2616,107.3314,9956.0
2015-08-07 13:40:00,122.99,123.0,122.97,122.99,2309.0,107.3226,107.3314,107.3052,107.3226,2309.0
2015-08-07 13:45:00,122.96,123.16,122.95,123.16,4700.0,107.2965,107.471,107.2877,107.471,4700.0
2015-08-07 13:50:00,123.17,123.22,123.07,123.07,3000.0,107.4797,107.5233,107.3924,107.3924,3000.0
2015-08-07 13:55:00,123.06,123.06,122.95,122.98,4486.0,107.3837,107.3837,107.2877,107.3139,4486.0
2015-08-07 14:00:00,122.97,122.97,122.84,122.84,3518.0,107.3052,107.3052,107.1917,107.1917,3518.0
2015-08-07 14:05:00,122.81,122.93,122.81,122.93,4160.0,107.1656,107.2703,107.1656,107.2703,4160.0
2015-08-07 14:10:00,123.02,123.03,122.96,123.01,3899.0,107.3488,107.3575,107.2965,107.3401,3899.0
2015-08-07 14:15:00,122.99,122.99,122.86,122.86,2818.0,107.3226,107.3226,107.2092,107.2092,2818.0
2015-08-07 14:20:00,122.87,122.97,122.81,122.97,5991.0,107.2179,107.3052,107.1656,107.3052,5991.0
2015-08-07 14:25:00,122.95,122.98,122.89,122.89,3675.0,107.2877,107.3139,107.2354,107.2354,3675.0
2015-08-07 14:30:00,122.9,122.99,122.9,122.98,5172.0,107.2441,107.3226,107.2441,107.3139,5172.0
2015-08-07 14:35:00,123.01,123.2,122.96,123.16,14119.0,107.3401,107.5059,107.2965,107.471,14119.0
2015-08-07 14:40:00,123.15,123.16,123.07,123.08,5501.0,107.4623,107.471,107.3924,107.4012,5501.0
2015-08-07 14:45:00,123.12,123.15,123.09,123.13,3184.0,107.4361,107.4623,107.4099,107.4448,3184.0
2015-08-07 14:50:00,123.13,123.35,123.12,123.29,10523.0,107.4448,107.6368,107.4361,107.5844,10523.0
2015-08-07 14:55:00,123.27,123.29,123.21,123.22,3184.0,107.567,107.5844,107.5146,107.5233,3184.0
2015-08-07 15:00:00,123.25,123.31,123.18,123.23,9738.0,107.5495,107.6019,107.4884,107.5321,9738.0
2015-08-07 15:05:00,123.21,123.21,123.1,123.13,4709.0,107.5146,107.5146,107.4186,107.4448,4709.0
2015-08-07 15:10:00,123.12,123.13,123.07,123.09,7750.0,107.4361,107.4448,107.3924,107.4099,7750.0
2015-08-07 15:15:00,123.08,123.09,123.01,123.07,4296.0,107.4012,107.4099,107.3401,107.3924,4296.0
2015-08-07 15:20:00,123.06,123.32,123.06,123.3,8442.0,107.3837,107.6106,107.3837,107.5931,8442.0
2015-08-07 15:25:00,123.28,123.36,123.24,123.34,7562.0,107.5757,107.6455,107.5408,107.628,7562.0
2015-08-07 15:30:00,123.32,123.48,123.32,123.47,9077.0,107.6106,107.7502,107.6106,107.7415,9077.0
2015-08-07 15:35:00,123.48,123.59,123.44,123.57,14904.0,107.7502,107.8462,107.7153,107.8287,14904.0
2015-08-07 15:40:00,123.55,123.55,123.41,123.46,18635.0,107.8113,107.8113,107.6891,107.7328,18635.0
2015-08-07 15:45:00,123.43,123.58,123.37,123.56,18793.0,107.7066,107.8375,107.6542,107.82,18793.0
2015-08-07 15:50:00,123.55,123.67,123.51,123.59,19444.0,107.8113,107.916,107.7764,107.8462,19444.0
2015-08-07 15:55:00,123.62,123.62,123.47,123.58,31582.0,107.8724,107.8724,107.7415,107.8375,31582.0
2015-08-10 09:30:00,124.3,124.48,124.2,124.48,17277.0,108.4658,108.6228,108.3785,108.6228,17277.0
2015-08-10 09:35:00,124.48,124.97,124.45,124.66,10899.0,108.6228,109.0504,108.5966,108.7799,10899.0
2015-08-10 09:40:00,124.64,124.98,124.46,124.91,18188.0,108.7624,109.0591,108.6054,108.998,18188.0
2015-08-10 09:45:00,124.93,124.97,124.46,124.46,28762.0,109.0155,109.0504,108.6054,108.6054,28762.0
2015-08-10 09:50:00,124.52,124.72,124.26,124.33,34199.0,108.6577,108.8323,108.4309,108.4919,34199.0
2015-08-10 09:55:00,124.33,124.33,124.03,124.14,9944.0,108.4919,108.4919,108.2302,108.3261,9944.0
2015-08-10 10:00:00,124.22,124.23,123.92,124.12,21424.0,108.3959,108.4047,108.1342,108.3087,21424.0
2015-08-10 10:05:00,124.12,124.21,124.0,124.0,4800.0,108.3087,108.3872,108.204,108.204,4800.0
2015-08-10 10:10:00,124.0,124.17,123.99,124.1,20565.0,108.204,108.3523,108.1952,108.2912,20565.0
2015-08-10 10:15:00,124.14,124.6,124.12,124.57,15603.0,108.3261,108.7275,108.3087,108.7014,15603.0
2015-08-10 10:20:00,124.51,124.8,124.44,124.44,28880.0,108.649,108.9021,108.5879,108.5879,28880.0
2015-08-10 10:25:00,124.4,124.51,124.19,124.24,9594.0,108.553,108.649,108.3698,108.4134,9594.0
2015-08-10 10:30:00,124.18,124.18,123.88,124.02,7124.0,108.361,108.361,108.0993,108.2214,7124.0
2015-08-10 10:35:00,124.05,124.05,123.76,123.76,7730.0,108.2476,108.2476,107.9945,107.9945,7730.0
2015-08-10 10:40:00,123.77,124.05,123.76,124.02,20700.0,108.0033,108.2476,107.9945,108.2214,20700.0
2015-08-10 10:45:00,124.04,124.33,123.98,124.12,12795.0,108.2389,108.4919,108.1865,108.3087,12795.0
2015-08-10 10:50:00,124.09,124.11,123.92,123.92,2961.0,108.2825,108.3,108.1342,108.1342,2961.0
2015-08-10 10:55:00,123.91,124.05,123.82,123.96,3700.0,108.1254,108.2476,108.0469,108.1691,3700.0
2015-08-10 11:00:00,124.04,124.09,124.04,124.09,3575.0,108.2389,108.2825,108.2389,108.2825,3575.0
2015-08-10 11:05:00,124.11,124.32,124.1,124.32,19450.0,108.3,108.4832,108.2912,108.4832,19450.0
2015-08-10 11:10:00,124.37,124.49,124.16,124.16,5400.0,108.5268,108.6316,108.3436,108.3436,5400.0
2015-08-10 11:15:00,124.19,124.28,124.18,124.21,4829.0,108.3698,108.4483,108.361,108.3872,4829.0
2015-08-10 11:20:00,124.2,124.25,124.2,124.23,4300.0,108.3785,108.4221,108.3785,108.4047,4300.0
2015-08-10 11:25:00,124.25,124.38,124.25,124.38,4900.0,108.4221,108.5356,108.4221,108.5356,4900.0
2015-08-10 11:30:00,124.34,124.44,124.3,124.42,1900.0,108.5007,108.5879,108.4658,108.5705,1900.0
2015-08-10 11:35:00,124.45,124.46,124.25,124.25,3877.0,108.5966,108.6054,108.4221,108.4221,3877.0
2015-08-10 11:40:00,124.26,124.39,124.23,124.28,19699.0,108.4309,108.5443,108.4047,108.4483,19699.0
2015-08-10 11:45:00,124.23,124.32,124.21,124.26,5632.0,108.4047,108.4832,108.3872,108.4309,5632.0
2015-08-10 11:50:00,124.26,124.36,124.24,124.24,3823.0,108.4309,108.5181,108.4134,108.4134,3823.0
2015-08-10 11:55:00,124.26,124.33,124.26,124.32,1300.0,108.4309,108.4919,108.4309,108.4832,1300.0
2015-08-10 12:00:00,124.31,124.41,124.31,124.41,2601.0,108.4745,108.5617,108.4745,108.5617,2601.0
2015-08-10 12:05:00,124.43,124.58,124.4,124.58,10500.0,108.5792,108.7101,108.553,108.7101,10500.0
2015-08-10 12:10:00,124.55,124.58,124.54,124.58,5362.0,108.6839,108.7101,108.6752,108.7101,5362.0
2015-08-10 12:15:00,124.62,124.73,124.58,124.71,22172.0,108.745,108.841,108.7101,108.8235,22172.0
2015-08-10 12:20:00,124.72,124.81,124.6,124.76,16424.0,108.8323,108.9108,108.7275,108.8672,16424.0
2015-08-10 12:25:00,124.78,124.79,124.67,124.67,10119.0,108.8846,108.8933,108.7886,108.7886,10119.0
2015-08-10 12:30:00,124.67,124.81,124.64,124.78,6439.0,108.7886,108.9108,108.7624,108.8846,6439.0
2015-08-10 12:35:00,124.79,124.79,124.66,124.69,13564.0,108.8933,108.8933,108.7799,108.8061,13564.0
2015-08-10 12:40:00,124.69,124.78,124.67,124.69,13283.0,108.8061,108.8846,108.7886,108.8061,13283.0
2015-08-10 12:45:00,124.67,124.72,124.65,124.65,5670.0,108.7886,108.8323,108.7712,108.7712,5670.0
2015-08-10 12:50:00,124.67,124.73,124.58,124.58,5137.0,108.7886,108.841,108.7101,108.7101,5137.0
2015-08-10 12:55:00,124.6,124.62,124.54,124.57,37450.0,108.7275,108.745,108.6752,108.7014,37450.0
2015-08-10 13:00:00,124.6,124.7,124.54,124.66,6489.0,108.7275,108.8148,108.6752,108.7799,6489.0
2015-08-10 13:05:00,124.69,124.72,124.58,124.58,10032.0,108.8061,108.8323,108.7101,108.7101,10032.0
2015-08-10 13:10:00,124.58,124.58,124.39,124.39,8384.0,108.7101,108.7101,108.5443,108.5443,8384.0
2015-08-10 13:15:00,124.36,124.46,124.35,124.46,2087.0,108.5181,108.6054,108.5094,108.6054,2087.0
2015-08-10 13:20:00,124.44,124.59,124.44,124.59,2620.0,108.5879,108.7188,108.5879,108.7188,2620.0
2015-08-10 13:25:00,124.61,124.68,124.55,124.55,3312.0,108.7363,108.7973,108.6839,108.6839,3312.0
2015-08-10 13:30:00,124.55,124.55,124.37,124.37,20291.0,108.6839,108.6839,108.5268,108.5268,20291.0
2015-08-10 13:35:00,124.36,124.36,124.26,124.26,2400.0,108.5181,108.5181,108.4309,108.4309,2400.0
2015-08-10 13:40:00,124.26,124.26,124.15,124.17,7031.0,108.4309,108.4309,108.3349,108.3523,7031.0
2015-08-10 13:45:00,124.15,124.16,124.1,124.13,3421.0,108.3349,108.3436,108.2912,108.3174,3421.0
2015-08-10 13:50:00,124.15,124.26,124.15,124.26,8737.0,108.3349,108.4309,108.3349,108.4309,8737.0
2015-08-10 13:55:00,124.27,124.27,123.99,123.99,26577.0,108.4396,108.4396,108.1952,108.1952,26577.0
2015-08-10 14:00:00,124.01,124.12,123.99,124.05,7525.0,108.2127,108.3087,108.1952,108.2476,7525.0
2015-08-10 14:05:00,124.04,124.26,124.03,124.22,2500.0,108.2389,108.4309,108.2302,108.3959,2500.0
2015-08-10 14:10:00,124.25,124.27,124.15,124.15,4289.0,108.4221,108.4396,108.3349,108.3349,4289.0
2015-08-10 14:15:00,124.16,124.37,124.14,124.3,7290.0,108.3436,108.5268,108.3261,108.4658,7290.0
2015-08-10 14:20:00,124.32,124.33,124.27,124.32,3000.0,108.4832,108.4919,108.4396,108.4832,3000.0
2015-08-10 14:25:00,124.3,124.39,124.3,124.33,5903.0,108.4658,108.5443,108.4658,108.4919,5903.0
2015-08-10 14:30:00,124.34,124.34,124.22,124.29,4900.0,108.5007,108.5007,108.3959,108.457,4900.0
2015-08-10 14:35:00,124.3,124.31,124.24,124.26,3228.0,108.4658,108.4745,108.4134,108.4309,3228.0
2015-08-10 14:40:00,124.25,124.25,124.19,124.2,4000.0,108.4221,108.4221,108.3698,108.3785,4000.0
2015-08-10 14:45:00,124.2,124.23,124.09,124.09,5100.0,108.3785,108.4047,108.2825,108.2825,5100.0
2015-08-10 14:50:00,124.09,124.09,124.0,124.02,7013.0,108.2825,108.2825,108.204,108.2214,7013.0
2015-08-10 14:55:00,124.01,124.13,124.0,124.09,5518.0,108.2127,108.3174,108.204,108.2825,5518.0
2015-08-10 15:00:00,124.09,124.16,124.07,124.09,3840.0,108.2825,108.3436,108.2651,108.2825,3840.0
2015-08-10 15:05:00,124.09,124.12,124.07,124.09,7293.0,108.2825,108.3087,108.2651,108.2825,7293.0
2015-08-10 15:10:00,124.09,124.11,124.01,124.04,5669.0,108.2825,108.3,108.2127,108.2389,5669.0
2015-08-10 15:15:00,124.04,124.07,123.98,123.99,4476.0,108.2389,108.2651,108.1865,108.1952,4476.0
2015-08-10 15:20:00,124.0,124.0,123.95,123.96,5715.0,108.204,108.204,108.1603,108.1691,5715.0
2015-08-10 15:25:00,123.95,123.98,123.85,123.91,17235.0,108.1603,108.1865,108.0731,108.1254,17235.0
2015-08-10 15:30:00,123.92,123.93,123.78,123.86,14273.0,108.1342,108.1429,108.012,108.0818,14273.0
2015-08-10 15:35:00,123.88,123.91,123.84,123.84,11624.0,108.0993,108.1254,108.0644,108.0644,11624.0
2015-08-10 15:40:00,123.84,123.94,123.84,123.94,8405.0,108.0644,108.1516,108.0644,108.1516,8405.0
2015-08-10 15:45:00,123.95,124.0,123.9,123.91,10758.0,108.1603,108.204,108.1167,108.1254,10758.0
2015-08-10 15:50:00,123.91,123.94,123.84,123.85,13941.0,108.1254,108.1516,108.0644,108.0731,13941.0
2015-08-10 15:55:00,123.87,123.99,123.86,123.98,43787.0,108.0905,108.1952,108.0818,108.1865,43787.0
2015-08-11 09:30:00,123.1,123.31,122.74,123.27,12095.0,107.4186,107.6019,107.1045,107.567,12095.0
2015-08-11 09:35:00,123.21,123.63,123.21,123.53,8413.0,107.5146,107.8811,107.5146,107.7938,8413.0
2015-08-11 09:40:00,123.58,123.91,123.55,123.91,5232.0,107.8375,108.1254,107.8113,108.1254,5232.0
2015-08-11 09:45:00,123.92,123.92,123.4,123.59,7610.0,108.1342,108.1342,107.6804,107.8462,7610.0
2015-08-11 09:50:00,123.58,123.67,123.37,123.48,5532.0,107.8375,107.916,107.6542,107.7502,5532.0
2015-08-11 09:55:00,123.48,123.57,123.16,123.45,4035.0,107.7502,107.8287,107.471,107.724,4035.0
2015-08-11 10:00:00,123.47,123.47,123.3,123.47,4185.0,107.7415,107.7415,107.5931,107.7415,4185.0
2015-08-11 10:05:00,123.44,123.46,123.32,123.38,1600.0,107.7153,107.7328,107.6106,107.663,1600.0
2015-08-11 10:10:00,123.42,123.44,123.38,123.42,1400.0,107.6979,107.7153,107.663,107.6979,1400.0
2015-08-11 10:15:00,123.39,123.63,123.39,123.63,4060.0,107.6717,107.8811,107.6717,107.8811,4060.0
2015-08-11 10:20:00,123.75,123.81,123.7,123.7,2100.0,107.9858,108.0382,107.9422,107.9422,2100.0
2015-08-11 10:25:00,123.7,123.7,123.58,123.59,4646.0,107.9422,107.9422,107.8375,107.8462,4646.0
2015-08-11 10:30:00,123.62,123.67,123.52,123.57,2700.0,107.8724,107.916,107.7851,107.8287,2700.0
2015-08-11 10:35:00,123.57,123.61,123.5,123.5,2700.0,107.8287,107.8637,107.7677,107.7677,2700.0
2015-08-11 10:40:00,123.56,124.22,123.51,124.09,16955.0,107.82,108.3959,107.7764,108.2825,16955.0
2015-08-11 10:45:00,124.13,124.13,123.92,123.92,2022.0,108.3174,108.3174,108.1342,108.1342,2022.0
2015-08-11 10:50:00,123.91,123.92,123.69,123.69,1800.0,108.1254,108.1342,107.9335,107.9335,1800.0
2015-08-11 10:55:00,123.72,123.93,123.7,123.92,4391.0,107.9596,108.1429,107.9422,108.1342,4391.0
2015-08-11 11:00:00,123.85,123.89,123.8,123.86,4231.0,108.0731,108.108,108.0294,108.0818,4231.0
2015-08-11 11:05:00,123.8,123.8,123.49,123.49,5200.0,108.0294,108.0294,107.7589,107.7589,5200.0
2015-08-11 11:10:00,123.45,123.56,123.45,123.48,1700.0,107.724,107.82,107.724,107.7502,1700.0
2015-08-11 11:15:00,123.48,123.51,123.41,123.46,4856.0,107.7502,107.7764,107.6891,107.7328,4856.0
2015-08-11 11:20:00,123.44,123.5,123.36,123.41,9797.0,107.7153,107.7677,107.6455,107.6891,9797.0
2015-08-11 11:25:00,123.41,123.73,123.4,123.73,17803.0,107.6891,107.9684,107.6804,107.9684,17803.0
2015-08-11 11:30:00,123.69,123.73,123.55,123.68,7679.0,107.9335,107.9684,107.8113,107.9247,7679.0
2015-08-11 11:35:00,123.67,123.76,123.66,123.67,4200.0,107.916,107.9945,107.9073,107.916,4200.0
2015-08-11 11:40:00,123.59,123.67,123.55,123.55,1700.0,107.8462,107.916,107.8113,107.8113,1700.0
2015-08-11 11:45:00,123.54,123.62,123.51,123.62,6154.0,107.8026,107.8724,107.7764,107.8724,6154.0
2015-08-11 11:50:00,123.61,123.77,123.54,123.75,5801.0,107.8637,108.0033,107.8026,107.9858,5801.0
2015-08-11 11:55:00,123.73,123.78,123.67,123.7,4400.0,107.9684,108.012,107.916,107.9422,4400.0
2015-08-11 12:00:00,123.74,124.0,123.74,124.0,12785.0,107.9771,108.204,107.9771,108.204,12785.0
2015-08-11 12:05:00,123.97,124.0,123.86,123.9,6130.0,108.1778,108.204,108.0818,108.1167,6130.0
2015-08-11 12:10:00,123.9,124.09,123.9,124.04,6178.0,108.1167,108.2825,108.1167,108.2389,6178.0
2015-08-11 12:15:00,124.04,124.14,124.03,124.07,6850.0,108.2389,108.3261,108.2302,108.2651,6850.0
2015-08-11 12:20:00,124.05,124.08,123.93,123.93,5990.0,108.2476,108.2738,108.1429,108.1429,5990.0
2015-08-11 12:25:00,123.93,123.99,123.84,123.99,2700.0,108.1429,108.1952,108.0644,108.1952,2700.0
2015-08-11 12:30:00,124.0,124.05,123.99,124.05,1000.0,108.204,108.2476,108.1952,108.2476,1000.0
2015-08-11 12:35:00,124.08,124.08,123.95,123.95,3300.0,108.2738,108.2738,108.1603,108.1603,3300.0
2015-08-11 12:40:00,123.93,124.15,123.93,124.09,4401.0,108.1429,108.3349,108.1429,108.2825,4401.0
2015-08-11 12:45:00,124.17,124.17,124.1,124.1,2400.0,108.3523,108.3523,108.2912,108.2912,2400.0
2015-08-11 12:50:00,124.09,124.1,124.02,124.03,3000.0,108.2825,108.2912,108.2214,108.2302,3000.0
2015-08-11 12:55:00,124.0,124.0,123.95,123.99,2382.0,108.204,108.204,108.1603,108.1952,2382.0
2015-08-11 13:00:00,124.0,124.0,123.83,123.83,4100.0,108.204,108.204,108.0556,108.0556,4100.0
2015-08-11 13:05:00,123.81,123.81,123.68,123.71,3800.0,108.0382,108.0382,107.9247,107.9509,3800.0
2015-08-11 13:10:00,123.75,123.82,123.69,123.82,2444.0,107.9858,108.0469,107.9335,108.0469,2444.0
2015-08-11 13:15:00,123.79,123.79,123.7,123.74,3300.0,108.0207,108.0207,107.9422,107.9771,3300.0
2015-08-11 13:20:00,123.73,123.78,123.72,123.78,1800.0,107.9684,108.012,107.9596,108.012,1800.0
2015-08-11 13:25:00,123.84,123.93,123.84,123.93,3200.0,108.0644,108.1429,108.0644,108.1429,3200.0
2015-08-11 13:30:00,123.92,124.12,123.9,124.11,7726.0,108.1342,108.3087,108.1167,108.3,7726.0
2015-08-11 13:35:00,124.11,124.32,124.1,124.28,19255.0,108.3,108.4832,108.2912,108.4483,19255.0
2015-08-11 13:40:00,124.25,124.26,124.02,124.02,3022.0,108.4221,108.4309,108.2214,108.2214,3022.0
2015-08-11 13:45:00,124.01,124.25,124.01,124.18,14367.0,108.2127,108.4221,108.2127,108.361,14367.0
2015-08-11 13:50:00,124.24,124.37,124.21,124.27,19460.0,108.4134,108.5268,108.3872,108.4396,19460.0
2015-08-11 13:55:00,124.3,124.3,124.11,124.11,3633.0,108.4658,108.4658,108.3,108.3,3633.0
2015-08-11 14:00:00,124.09,124.24,124.09,124.16,14961.0,108.2825,108.4134,108.2825,108.3436,14961.0
2015-08-11 14:05:00,124.15,124.3,124.15,124.3,3665.0,108.3349,108.4658,108.3349,108.4658,3665.0
2015-08-11 14:10:00,124.27,124.3,124.17,124.27,10520.0,108.4396,108.4658,108.3523,108.4396,10520.0
2015-08-11 14:15:00,124.27,124.31,124.19,124.26,17896.0,108.4396,108.4745,108.3698,108.4309,17896.0
2015-08-11 14:20:00,124.22,124.39,124.22,124.33,4900.0,108.3959,108.5443,108.3959,108.4919,4900.0
2015-08-11 14:25:00,124.34,124.62,124.34,124.55,15909.0,108.5007,108.745,108.5007,108.6839,15909.0
2015-08-11 14:30:00,124.54,124.56,124.36,124.38,6112.0,108.6752,108.6926,108.5181,108.5356,6112.0
2015-08-11 14:35:00,124.38,124.59,124.38,124.55,10248.0,108.5356,108.7188,108.5356,108.6839,10248.0
2015-08-11 14:40:00,124.53,124.61,124.5,124.57,14825.0,108.6665,108.7363,108.6403,108.7014,14825.0
2015-08-11 14:45:00,124.57,124.7,124.57,124.61,22153.0,108.7014,108.8148,108.7014,108.7363,22153.0
2015-08-11 14:50:00,124.58,124.73,124.52,124.7,11400.0,108.7101,108.841,108.6577,108.8148,11400.0
2015-08-11 14:55:00,124.7,124.82,124.67,124.75,20306.0,108.8148,108.9195,108.7886,108.8584,20306.0
2015-08-11 15:00:00,124.73,124.77,124.66,124.68,15595.0,108.841,108.8759,108.7799,108.7973,15595.0
2015-08-11 15:05:00,124.69,124.75,124.68,124.7,17036.0,108.8061,108.8584,108.7973,108.8148,17036.0
2015-08-11 15:10:00,124.72,124.81,124.71,124.76,13259.0,108.8323,108.9108,108.8235,108.8672,13259.0
2015-08-11 15:15:00,124.77,124.78,124.63,124.78,12533.0,108.8759,108.8846,108.7537,108.8846,12533.0
2015-08-11 15:20:00,124.75,124.76,124.67,124.76,11192.0,108.8584,108.8672,108.7886,108.8672,11192.0
2015-08-11 15:25:00,124.76,124.89,124.76,124.86,17941.0,108.8672,108.9806,108.8672,108.9544,17941.0
2015-08-11 15:30:00,124.89,124.96,124.86,124.93,15135.0,108.9806,109.0417,108.9544,109.0155,15135.0
2015-08-11 15:35:00,124.93,125.06,124.89,125.02,43056.0,109.0155,109.1289,108.9806,109.094,43056.0
2015-08-11 15:40:00,125.04,125.05,124.94,124.97,19577.0,109.1115,109.1202,109.0242,109.0504,19577.0
2015-08-11 15:45:00,124.96,125.05,124.91,124.99,54533.0,109.0417,109.1202,108.998,109.0679,54533.0
2015-08-11 15:50:00,124.96,125.16,124.96,125.09,22379.0,109.0417,109.2162,109.0417,109.1551,22379.0
2015-08-11 15:55:00,125.09,125.18,125.01,125.08,45381.0,109.1551,109.2337,109.0853,109.1464,45381.0
2015-08-12 09:30:00,123.99,124.17,123.55,124.17,31061.0,108.1952,108.3523,107.8113,108.3523,31061.0
2015-08-12 09:35:00,124.05,124.26,123.79,123.81,19115.0,108.2476,108.4309,108.0207,108.0382,19115.0
2015-08-12 09:40:00,123.8,124.13,123.7,124.13,10907.0,108.0294,108.3174,107.9422,108.3174,10907.0
2015-08-12 09:45:00,124.13,124.46,124.02,124.14,21607.0,108.3174,108.6054,108.2214,108.3261,21607.0
2015-08-12 09:50:00,124.09,124.09,123.73,123.8,2000.0,108.2825,108.2825,107.9684,108.0294,2000.0
2015-08-12 09:55:00,123.83,123.95,123.81,123.95,4137.0,108.0556,108.1603,108.0382,108.1603,4137.0
2015-08-12 10:00:00,123.9,124.02,123.84,123.98,3140.0,108.1167,108.2214,108.0644,108.1865,3140.0
2015-08-12 10:05:00,123.9,123.99,123.77,123.78,2000.0,108.1167,108.1952,108.0033,108.012,2000.0
2015-08-12 10:10:00,123.7,123.82,123.57,123.57,18942.0,107.9422,108.0469,107.8287,107.8287,18942.0
2015-08-12 10:15:00,123.66,123.83,123.51,123.65,10380.0,107.9073,108.0556,107.7764,107.8986,10380.0
2015-08-12 10:20:00,123.59,123.59,123.08,123.15,13282.0,107.8462,107.8462,107.4012,107.4623,13282.0
2015-08-12 10:25:00,123.09,123.17,123.02,123.15,5813.0,107.4099,107.4797,107.3488,107.4623,5813.0
2015-08-12 10:30:00,123.15,123.25,123.13,123.2,7300.0,107.4623,107.5495,107.4448,107.5059,7300.0
2015-08-12 10:35:00,123.2,123.38,123.19,123.36,32716.0,107.5059,107.663,107.4972,107.6455,32716.0
2015-08-12 10:40:00,123.38,123.39,123.24,123.34,1935.0,107.663,107.6717,107.5408,107.628,1935.0
2015-08-12 10:45:00,123.27,123.32,123.15,123.18,5274.0,107.567,107.6106,107.4623,107.4884,5274.0
2015-08-12 10:50:00,123.14,123.5,123.14,123.42,20366.0,107.4535,107.7677,107.4535,107.6979,20366.0
2015-08-12 10:55:00,123.4,123.55,123.4,123.48,15248.0,107.6804,107.8113,107.6804,107.7502,15248.0
2015-08-12 11:00:00,123.52,123.77,123.48,123.7,19677.0,107.7851,108.0033,107.7502,107.9422,19677.0
2015-08-12 11:05:00,123.73,123.84,123.67,123.67,18450.0,107.9684,108.0644,107.916,107.916,18450.0
2015-08-12 11:10:00,123.69,123.69,123.46,123.48,15061.0,107.9335,107.9335,107.7328,107.7502,15061.0
2015-08-12 11:15:00,123.48,123.8,123.48,123.77,17309.0,107.7502,108.0294,107.7502,108.0033,17309.0
2015-08-12 11:20:00,123.76,123.85,123.55,123.55,25251.0,107.9945,108.0731,107.8113,107.8113,25251.0
2015-08-12 11:25:00,123.57,123.77,123.57,123.77,10200.0,107.8287,108.0033,107.8287,108.0033,10200.0
2015-08-12 11:30:00,123.82,123.91,123.74,123.84,7960.0,108.0469,108.1254,107.9771,108.0644,7960.0
2015-08-12 11:35:00,123.86,123.94,123.79,123.93,19390.0,108.0818,108.1516,108.0207,108.1429,19390.0
2015-08-12 11:40:00,123.91,123.91,123.69,123.71,9841.0,108.1254,108.1254,107.9335,107.9509,9841.0
2015-08-12 11:45:00,123.69,123.94,123.69,123.92,9247.0,107.9335,108.1516,107.9335,108.1342,9247.0
2015-08-12 11:50:00,123.94,123.99,123.66,123.7,26790.0,108.1516,108.1952,107.9073,107.9422,26790.0
2015-08-12 11:55:00,123.65,123.79,123.56,123.79,12172.0,107.8986,108.0207,107.82,108.0207,12172.0
2015-08-12 12:00:00,123.79,123.85,123.75,123.77,31223.0,108.0207,108.0731,107.9858,108.0033,31223.0
2015-08-12 12:05:00,123.74,123.74,123.59,123.71,6732.0,107.9771,107.9771,107.8462,107.9509,6732.0
2015-08-12 12:10:00,123.71,123.99,123.71,123.97,10502.0,107.9509,108.1952,107.9509,108.1778,10502.0
2015-08-12 12:15:00,124.02,124.11,123.98,124.06,3600.0,108.2214,108.3,108.1865,108.2563,3600.0
2015-08-12 12:20:00,124.02,124.02,123.89,123.92,12958.0,108.2214,108.2214,108.108,108.1342,12958.0
2015-08-12 12:25:00,123.89,124.26,123.89,124.17,9320.0,108.108,108.4309,108.108,108.3523,9320.0
2015-08-12 12:30:00,124.17,124.38,124.12,124.34,4426.0,108.3523,108.5356,108.3087,108.5007,4426.0
2015-08-12 12:35:00,124.34,124.37,124.2,124.32,3400.0,108.5007,108.5268,108.3785,108.4832,3400.0
2015-08-12 12:40:00,124.33,124.5,124.33,124.47,7300.0,108.4919,108.6403,108.4919,108.6141,7300.0
2015-08-12 12:45:00,124.47,124.51,124.33,124.43,5213.0,108.6141,108.649,108.4919,108.5792,5213.0
2015-08-12 12:50:00,124.46,124.5,124.37,124.5,4152.0,108.6054,108.6403,108.5268,108.6403,4152.0
2015-08-12 12:55:00,124.45,124.48,124.27,124.37,4300.0,108.5966,108.6228,108.4396,108.5268,4300.0
2015-08-12 13:00:00,124.37,124.47,124.34,124.43,4508.0,108.5268,108.6141,108.5007,108.5792,4508.0
2015-08-12 13:05:00,124.38,124.38,124.25,124.25,2465.0,108.5356,108.5356,108.4221,108.4221,2465.0
2015-08-12 13:10:00,124.22,124.26,124.14,124.14,2561.0,108.3959,108.4309,108.3261,108.3261,2561.0
2015-08-12 13:15:00,124.19,124.41,124.19,124.38,4216.0,108.3698,108.5617,108.3698,108.5356,4216.0
2015-08-12 13:20:00,124.37,124.43,124.34,124.4,4950.0,108.5268,108.5792,108.5007,108.553,4950.0
2015-08-12 13:25:00,124.4,124.43,124.36,124.4,5600.0,108.553,108.5792,108.5181,108.553,5600.0
2015-08-12 13:30:00,124.4,124.43,124.37,124.41,21808.0,108.553,108.5792,108.5268,108.5617,21808.0
2015-08-12 13:35:00,124.42,124.5,124.33,124.5,9887.0,108.5705,108.6403,108.4919,108.6403,9887.0
2015-08-12 13:40:00,124.48,124.5,124.33,124.36,2791.0,108.6228,108.6403,108.4919,108.5181,2791.0
2015-08-12 13:45:00,124.39,124.59,124.39,124.59,3645.0,108.5443,108.7188,108.5443,108.7188,3645.0
2015-08-12 13:50:00,124.57,124.7,124.56,124.69,4623.0,108.7014,108.8148,108.6926,108.8061,4623.0
2015-08-12 13:55:00,124.73,124.77,124.7,124.77,2304.0,108.841,108.8759,108.8148,108.8759,2304.0
2015-08-12 14:00:00,124.74,124.76,124.56,124.76,7200.0,108.8497,108.8672,108.6926,108.8672,7200.0
2015-08-12 14:05:00,124.78,125.11,124.77,125.01,17935.0,108.8846,109.1726,108.8759,109.0853,17935.0
2015-08-12 14:10:00,125.02,125.35,124.98,125.26,21605.0,109.094,109.382,109.0591,109.3035,21605.0
2015-08-12 14:15:00,125.24,125.24,124.92,124.95,6200.0,109.286,109.286,109.0068,109.033,6200.0
2015-08-12 14:20:00,124.91,124.95,124.78,124.8,1972.0,108.998,109.033,108.8846,108.9021,1972.0
2015-08-12 14:25:00,124.78,124.81,124.61,124.81,22812.0,108.8846,108.9108,108.7363,108.9108,22812.0
2015-08-12 14:30:00,124.77,124.77,124.61,124.65,9500.0,108.8759,108.8759,108.7363,108.7712,9500.0
2015-08-12 14:35:00,124.64,124.96,124.63,124.93,23354.0,108.7624,109.0417,108.7537,109.0155,23354.0
2015-08-12 14:40:00,124.96,125.08,124.94,125.07,14887.0,109.0417,109.1464,109.0242,109.1377,14887.0
2015-08-12 14:45:00,125.08,125.08,124.97,125.0,14572.0,109.1464,109.1464,109.0504,109.0766,14572.0
2015-08-12 14:50:00,124.97,125.01,124.9,125.01,7951.0,109.0504,109.0853,108.9893,109.0853,7951.0
2015-08-12 14:55:00,124.99,125.1,124.91,125.1,12698.0,109.0679,109.1638,108.998,109.1638,12698.0
2015-08-12 15:00:00,125.07,125.13,125.01,125.01,9407.0,109.1377,109.19,109.0853,109.0853,9407.0
2015-08-12 15:05:00,125.0,125.07,124.96,125.07,4050.0,109.0766,109.1377,109.0417,109.1377,4050.0
2015-08-12 15:10:00,125.05,125.06,124.96,124.98,9858.0,109.1202,109.1289,109.0417,109.0591,9858.0
2015-08-12 15:15:00,125.0,125.04,124.93,125.03,7536.0,109.0766,109.1115,109.0155,109.1028,7536.0
2015-08-12 15:20:00,125.0,125.34,124.96,125.31,11604.0,109.0766,109.3733,109.0417,109.3471,11604.0
2015-08-12 15:25:00,125.26,125.32,125.15,125.28,10932.0,109.3035,109.3558,109.2075,109.3209,10932.0
2015-08-12 15:30:00,125.29,125.35,125.27,125.29,25257.0,109.3296,109.382,109.3122,109.3296,25257.0
2015-08-12 15:35:00,125.32,125.32,125.22,125.23,37344.0,109.3558,109.3558,109.2686,109.2773,37344.0
2015-08-12 15:40:00,125.24,125.27,125.14,125.15,55421.0,109.286,109.3122,109.1988,109.2075,55421.0
2015-08-12 15:45:00,125.15,125.3,125.1,125.25,66980.0,109.2075,109.3384,109.1638,109.2947,66980.0
2015-08-12 15:50:00,125.25,125.36,125.21,125.27,73347.0,109.2947,109.3907,109.2598,109.3122,73347.0
2015-08-12 15:55:00,125.26,125.3,125.1,125.17,123040.0,109.3035,109.3384,109.1638,109.2249,123040.0
2015-08-13 09:30:00,125.67,125.84,125.11,125.53,18157.0,109.6612,109.8096,109.1726,109.5391,18157.0
2015-08-13 09:35:00,125.44,125.96,125.43,125.71,20750.0,109.4605,109.9143,109.4518,109.6961,20750.0
2015-08-13 09:40:00,125.73,125.9,125.34,125.85,10948.0,109.7136,109.8619,109.3733,109.8183,10948.0
2015-08-13 09:45:00,125.84,126.2,125.72,126.18,57627.0,109.8096,110.1237,109.7049,110.1063,57627.0
2015-08-13 09:50:00,126.06,126.06,125.87,125.97,9160.0,110.0016,110.0016,109.8358,109.923,9160.0
2015-08-13 09:55:00,126.19,126.19,125.74,125.89,10554.0,110.115,110.115,109.7223,109.8532,10554.0
2015-08-13 10:00:00,125.9,126.08,125.88,126.05,9769.0,109.8619,110.019,109.8445,109.9928,9769.0
2015-08-13 10:05:00,126.01,126.28,125.93,126.27,31639.0,109.9579,110.1935,109.8881,110.1848,31639.0
2015-08-13 10:10:00,126.25,126.35,126.13,126.22,15945.0,110.1674,110.2546,110.0626,110.1412,15945.0
2015-08-13 10:15:00,126.13,126.29,126.06,126.16,12817.0,110.0626,110.2023,110.0016,110.0888,12817.0
2015-08-13 10:20:00,126.1,126.42,126.06,126.42,9605.0,110.0365,110.3157,110.0016,110.3157,9605.0
2015-08-13 10:25:00,126.42,126.44,126.27,126.42,24842.0,110.3157,110.3331,110.1848,110.3157,24842.0
2015-08-13 10:30:00,126.41,126.59,126.29,126.43,32568.0,110.307,110.464,110.2023,110.3244,32568.0
2015-08-13 10:35:00,126.44,126.59,126.38,126.5,12347.0,110.3331,110.464,110.2808,110.3855,12347.0
2015-08-13 10:40:00,126.48,126.52,126.23,126.24,3400.0,110.3681,110.403,110.1499,110.1586,3400.0
2015-08-13 10:45:00,126.21,126.28,126.11,126.11,12524.0,110.1324,110.1935,110.0452,110.0452,12524.0
2015-08-13 10:50:00,126.16,126.52,126.14,126.52,30046.0,110.0888,110.403,110.0714,110.403,30046.0
2015-08-13 10:55:00,126.5,126.57,126.37,126.55,9210.0,110.3855,110.4466,110.2721,110.4291,9210.0
2015-08-13 11:00:00,126.51,126.54,126.37,126.5,11919.0,110.3942,110.4204,110.2721,110.3855,11919.0
2015-08-13 11:05:00,126.49,126.59,126.3,126.41,14978.0,110.3768,110.464,110.211,110.307,14978.0
2015-08-13 11:10:00,126.41,126.52,126.33,126.45,48788.0,110.307,110.403,110.2372,110.3419,48788.0
2015-08-13 11:15:00,126.53,126.67,126.47,126.65,19326.0,110.4117,110.5338,110.3593,110.5164,19326.0
2015-08-13 11:20:00,126.6,126.6,126.48,126.48,3800.0,110.4728,110.4728,110.3681,110.3681,3800.0
2015-08-13 11:25:00,126.5,126.66,126.49,126.57,10719.0,110.3855,110.5251,110.3768,110.4466,10719.0
2015-08-13 11:30:00,126.64,126.67,126.56,126.65,10145.0,110.5077,110.5338,110.4379,110.5164,10145.0
2015-08-13 11:35:00,126.68,126.68,126.47,126.67,6610.0,110.5426,110.5426,110.3593,110.5338,6610.0
2015-08-13 11:40:00,126.67,126.68,126.58,126.63,7493.0,110.5338,110.5426,110.4553,110.4989,7493.0
2015-08-13 11:45:00,126.62,126.79,126.61,126.79,35787.0,110.4902,110.6386,110.4815,110.6386,35787.0
2015-08-13 11:50:00,126.8,126.82,126.65,126.82,11784.0,110.6473,110.6647,110.5164,110.6647,11784.0
2015-08-13 11:55:00,126.81,126.94,126.74,126.88,12714.0,110.656,110.7695,110.5949,110.7171,12714.0
2015-08-13 12:00:00,126.89,127.05,126.88,127.05,13108.0,110.7258,110.8654,110.7171,110.8654,13108.0
2015-08-13 12:05:00,127.04,127.1,126.92,127.0,9268.0,110.8567,110.9091,110.752,110.8218,9268.0
2015-08-13 12:10:00,126.96,127.06,126.95,127.01,6712.0,110.7869,110.8742,110.7782,110.8305,6712.0
2015-08-13 12:15:00,127.02,127.11,126.97,127.0,8473.0,110.8393,110.9178,110.7956,110.8218,8473.0
2015-08-13 12:20:00,127.03,127.11,127.0,127.02,8841.0,110.848,110.9178,110.8218,110.8393,8841.0
2015-08-13 12:25:00,127.03,127.4,127.03,127.36,17869.0,110.848,111.1709,110.848,111.136,17869.0
2015-08-13 12:30:00,127.36,127.42,127.15,127.42,13137.0,111.136,111.1883,110.9527,111.1883,13137.0
2015-08-13 12:35:00,127.42,127.47,127.27,127.38,15599.0,111.1883,111.2319,111.0574,111.1534,15599.0
2015-08-13 12:40:00,127.4,127.49,127.31,127.48,11910.0,111.1709,111.2494,111.0923,111.2407,11910.0
2015-08-13 12:45:00,127.48,127.72,127.48,127.55,24286.0,111.2407,111.4501,111.2407,111.3017,24286.0
2015-08-13 12:50:00,127.53,127.58,127.07,127.39,42869.0,111.2843,111.3279,110.8829,111.1621,42869.0
2015-08-13 12:55:00,127.46,127.46,127.25,127.33,7800.0,111.2232,111.2232,111.04,111.1098,7800.0
2015-08-13 13:00:00,127.33,127.58,127.33,127.58,11838.0,111.1098,111.3279,111.1098,111.3279,11838.0
2015-08-13 13:05:00,127.58,127.72,127.5,127.56,8568.0,111.3279,111.4501,111.2581,111.3105,8568.0
2015-08-13 13:10:00,127.55,127.64,127.51,127.54,10439.0,111.3017,111.3803,111.2668,111.293,10439.0
2015-08-13 13:15:00,127.59,127.87,127.48,127.77,51249.0,111.3367,111.581,111.2407,111.4937,51249.0
2015-08-13 13:20:00,127.78,127.86,127.72,127.79,7380.0,111.5024,111.5723,111.4501,111.5112,7380.0
2015-08-13 13:25:00,127.73,127.79,127.69,127.76,22753.0,111.4588,111.5112,111.4239,111.485,22753.0
2015-08-13 13:30:00,127.77,127.82,127.74,127.8,16103.0,111.4937,111.5374,111.4675,111.5199,16103.0
2015-08-13 13:35:00,127.8,127.89,127.77,127.87,12120.0,111.5199,111.5984,111.4937,111.581,12120.0
2015-08-13 13:40:00,127.89,127.89,127.77,127.88,25359.0,111.5984,111.5984,111.4937,111.5897,25359.0
2015-08-13 13:45:00,127.87,128.04,127.82,127.87,23223.0,111.581,111.7293,111.5374,111.581,23223.0
2015-08-13 13:50:00,127.9,127.95,127.84,127.95,33188.0,111.6072,111.6508,111.5548,111.6508,33188.0
2015-08-13 13:55:00,127.95,127.97,127.86,127.88,7808.0,111.6508,111.6682,111.5723,111.5897,7808.0
2015-08-13 14:00:00,127.89,127.97,127.83,127.86,25439.0,111.5984,111.6682,111.5461,111.5723,25439.0
2015-08-13 14:05:00,127.87,127.89,127.72,127.76,29154.0,111.581,111.5984,111.4501,111.485,29154.0
2015-08-13 14:10:00,127.77,127.81,127.73,127.76,19023.0,111.4937,111.5286,111.4588,111.485,19023.0
2015-08-13 14:15:00,127.77,127.82,127.77,127.8,8864.0,111.4937,111.5374,111.4937,111.5199,8864.0
2015-08-13 14:20:00,127.8,127.8,127.68,127.68,28841.0,111.5199,111.5199,111.4152,111.4152,28841.0
2015-08-13 14:25:00,127.69,127.75,127.69,127.75,7658.0,111.4239,111.4763,111.4239,111.4763,7658.0
2015-08-13 14:30:00,127.75,127.81,127.73,127.78,9401.0,111.4763,111.5286,111.4588,111.5024,9401.0
2015-08-13 14:35:00,127.78,127.85,127.77,127.77,8879.0,111.5024,111.5635,111.4937,111.4937,8879.0
2015-08-13 14:40:00,127.77,127.77,127.57,127.69,48596.0,111.4937,111.4937,111.3192,111.4239,48596.0
2015-08-13 14:45:00,127.65,127.77,127.61,127.67,15302.0,111.389,111.4937,111.3541,111.4065,15302.0
2015-08-13 14:50:00,127.66,127.66,127.46,127.46,18531.0,111.3977,111.3977,111.2232,111.2232,18531.0
2015-08-13 14:55:00,127.47,127.59,127.47,127.59,14284.0,111.2319,111.3367,111.2319,111.3367,14284.0
2015-08-13 15:00:00,127.56,127.61,127.41,127.44,13573.0,111.3105,111.3541,111.1796,111.2058,13573.0
2015-08-13 15:05:00,127.42,127.56,127.34,127.45,35762.0,111.1883,111.3105,111.1185,111.2145,35762.0
2015-08-13 15:10:00,127.42,127.58,127.39,127.58,9474.0,111.1883,111.3279,111.1621,111.3279,9474.0
2015-08-13 15:15:00,127.54,127.71,127.51,127.63,12539.0,111.293,111.4414,111.2668,111.3716,12539.0
2015-08-13 15:20:00,127.63,127.63,127.41,127.53,21673.0,111.3716,111.3716,111.1796,111.2843,21673.0
2015-08-13 15:25:00,127.55,127.58,127.5,127.52,9758.0,111.3017,111.3279,111.2581,111.2756,9758.0
2015-08-13 15:30:00,127.52,127.52,127.18,127.22,28143.0,111.2756,111.2756,110.9789,111.0138,28143.0
2015-08-13 15:35:00,127.22,127.32,127.14,127.31,48000.0,111.0138,111.101,110.944,111.0923,48000.0
2015-08-13 15:40:00,127.31,127.43,127.27,127.37,29685.0,111.0923,111.197,111.0574,111.1447,29685.0
2015-08-13 15:45:00,127.37,127.43,127.29,127.42,58521.0,111.1447,111.197,111.0749,111.1883,58521.0
2015-08-13 15:50:00,127.42,127.52,127.38,127.52,57582.0,111.1883,111.2756,111.1534,111.2756,57582.0
2015-08-13 15:55:00,127.5,127.71,127.48,127.54,97628.0,111.2581,111.4414,111.2407,111.293,97628.0
2015-08-14 09:30:00,127.33,127.46,127.0,127.28,15870.0,111.1098,111.2232,110.8218,111.0661,15870.0
2015-08-14 09:35:00,127.37,127.8,127.08,127.7,12286.0,111.1447,111.5199,110.8916,111.4326,12286.0
2015-08-14 09:40:00,127.71,127.71,127.37,127.55,11146.0,111.4414,111.4414,111.1447,111.3017,11146.0
2015-08-14 09:45:00,127.51,127.57,127.39,127.53,28300.0,111.2668,111.3192,111.1621,111.2843,28300.0
2015-08-14 09:50:00,127.56,127.62,127.49,127.62,9233.0,111.3105,111.3628,111.2494,111.3628,9233.0
2015-08-14 09:55:00,127.62,127.86,127.58,127.73,7650.0,111.3628,111.5723,111.3279,111.4588,7650.0
2015-08-14 10:00:00,127.68,127.91,127.63,127.74,6240.0,111.4152,111.6159,111.3716,111.4675,6240.0
2015-08-14 10:05:00,127.73,127.73,127.41,127.62,12553.0,111.4588,111.4588,111.1796,111.3628,12553.0
2015-08-14 10:10:00,127.64,127.68,127.51,127.65,7269.0,111.3803,111.4152,111.2668,111.389,7269.0
2015-08-14 10:15:00,127.73,127.87,127.65,127.85,7369.0,111.4588,111.581,111.389,111.5635,7369.0
2015-08-14 10:20:00,127.84,127.84,127.72,127.76,7250.0,111.5548,111.5548,111.4501,111.485,7250.0
2015-08-14 10:25:00,127.73,127.78,127.57,127.57,5908.0,111.4588,111.5024,111.3192,111.3192,5908.0
2015-08-14 10:30:00,127.54,127.7,127.54,127.54,4600.0,111.293,111.4326,111.293,111.293,4600.0
2015-08-14 10:35:00,127.54,127.7,127.53,127.66,8380.0,111.293,111.4326,111.2843,111.3977,8380.0
2015-08-14 10:40:00,127.7,127.7,127.49,127.52,7254.0,111.4326,111.4326,111.2494,111.2756,7254.0
2015-08-14 10:45:00,127.5,127.51,127.34,127.49,24678.0,111.2581,111.2668,111.1185,111.2494,24678.0
2015-08-14 10:50:00,127.46,127.5,127.38,127.39,11697.0,111.2232,111.2581,111.1534,111.1621,11697.0
2015-08-14 10:55:00,127.42,127.52,127.42,127.46,12663.0,111.1883,111.2756,111.1883,111.2232,12663.0
2015-08-14 11:00:00,127.41,127.51,127.38,127.38,20143.0,111.1796,111.2668,111.1534,111.1534,20143.0
2015-08-14 11:05:00,127.38,127.51,127.37,127.37,21697.0,111.1534,111.2668,111.1447,111.1447,21697.0
2015-08-14 11:10:00,127.38,127.53,127.13,127.13,27961.0,111.1534,111.2843,110.9352,110.9352,27961.0
2015-08-14 11:15:00,127.11,127.18,126.97,127.02,20123.0,110.9178,110.9789,110.7956,110.8393,20123.0
2015-08-14 11:20:00,127.03,127.15,127.03,127.15,5375.0,110.848,110.9527,110.848,110.9527,5375.0
2015-08-14 11:25:00,127.15,127.39,127.15,127.25,8556.0,110.9527,111.1621,110.9527,111.04,8556.0
2015-08-14 11:30:00,127.28,127.3,127.11,127.16,3879.0,111.0661,111.0836,110.9178,110.9614,3879.0
2015-08-14 11:35:00,127.15,127.18,127.09,127.17,4500.0,110.9527,110.9789,110.9003,110.9702,4500.0
2015-08-14 11:40:00,127.16,127.35,127.08,127.35,2715.0,110.9614,111.1272,110.8916,111.1272,2715.0
2015-08-14 11:45:00,127.38,127.63,127.35,127.61,18900.0,111.1534,111.3716,111.1272,111.3541,18900.0
2015-08-14 11:50:00,127.61,127.69,127.36,127.36,8516.0,111.3541,111.4239,111.136,111.136,8516.0
2015-08-14 11:55:00,127.36,127.42,127.31,127.31,5024.0,111.136,111.1883,111.0923,111.0923,5024.0
2015-08-14 12:00:00,127.28,127.36,127.23,127.32,8909.0,111.0661,111.136,111.0225,111.101,8909.0
2015-08-14 12:05:00,127.32,127.38,127.29,127.29,5700.0,111.101,111.1534,111.0749,111.0749,5700.0
2015-08-14 12:10:00,127.31,127.32,127.16,127.16,4202.0,111.0923,111.101,110.9614,110.9614,4202.0
2015-08-14 12:15:00,127.18,127.34,127.05,127.29,11680.0,110.9789,111.1185,110.8654,111.0749,11680.0
2015-08-14 12:20:00,127.28,127.29,127.19,127.19,3200.0,111.0661,111.0749,110.9876,110.9876,3200.0
2015-08-14 12:25:00,127.21,127.35,127.2,127.33,5701.0,111.0051,111.1272,110.9963,111.1098,5701.0
2015-08-14 12:30:00,127.31,127.58,127.31,127.58,3567.0,111.0923,111.3279,111.0923,111.3279,3567.0
2015-08-14 12:35:00,127.57,127.68,127.45,127.45,10682.0,111.3192,111.4152,111.2145,111.2145,10682.0
2015-08-14 12:40:00,127.48,127.49,127.4,127.41,4000.0,111.2407,111.2494,111.1709,111.1796,4000.0
2015-08-14 12:45:00,127.38,127.39,127.29,127.37,5598.0,111.1534,111.1621,111.0749,111.1447,5598.0
2015-08-14 12:50:00,127.39,127.47,127.36,127.45,6699.0,111.1621,111.2319,111.136,111.2145,6699.0
2015-08-14 12:55:00,127.41,127.51,127.41,127.49,3030.0,111.1796,111.2668,111.1796,111.2494,3030.0
2015-08-14 13:00:00,127.5,127.62,127.5,127.62,6646.0,111.2581,111.3628,111.2581,111.3628,6646.0
2015-08-14 13:05:00,127.66,127.77,127.66,127.7,6102.0,111.3977,111.4937,111.3977,111.4326,6102.0
2015-08-14 13:10:00,127.69,127.69,127.57,127.57,3619.0,111.4239,111.4239,111.3192,111.3192,3619.0
2015-08-14 13:15:00,127.6,127.71,127.59,127.7,6144.0,111.3454,111.4414,111.3367,111.4326,6144.0
2015-08-14 13:20:00,127.7,127.71,127.63,127.68,22790.0,111.4326,111.4414,111.3716,111.4152,22790.0
2015-08-14 13:25:00,127.68,127.85,127.61,127.85,24977.0,111.4152,111.5635,111.3541,111.5635,24977.0
2015-08-14 13:30:00,127.8,127.82,127.72,127.72,3150.0,111.5199,111.5374,111.4501,111.4501,3150.0
2015-08-14 13:35:00,127.72,127.72,127.6,127.6,4763.0,111.4501,111.4501,111.3454,111.3454,4763.0
2015-08-14 13:40:00,127.55,127.6,127.54,127.54,5878.0,111.3017,111.3454,111.293,111.293,5878.0
2015-08-14 13:45:00,127.55,127.55,127.47,127.52,7769.0,111.3017,111.3017,111.2319,111.2756,7769.0
2015-08-14 13:50:00,127.54,127.54,127.44,127.49,5050.0,111.293,111.293,111.2058,111.2494,5050.0
2015-08-14 13:55:00,127.51,127.58,127.5,127.57,7271.0,111.2668,111.3279,111.2581,111.3192,7271.0
2015-08-14 14:00:00,127.56,127.58,127.51,127.54,7254.0,111.3105,111.3279,111.2668,111.293,7254.0
2015-08-14 14:05:00,127.55,127.56,127.48,127.51,4334.0,111.3017,111.3105,111.2407,111.2668,4334.0
2015-08-14 14:10:00,127.48,127.52,127.42,127.43,10018.0,111.2407,111.2756,111.1883,111.197,10018.0
2015-08-14 14:15:00,127.44,127.55,127.42,127.49,19195.0,111.2058,111.3017,111.1883,111.2494,19195.0
2015-08-14 14:20:00,127.54,127.54,127.47,127.52,6994.0,111.293,111.293,111.2319,111.2756,6994.0
2015-08-14 14:25:00,127.53,127.57,127.48,127.48,7866.0,111.2843,111.3192,111.2407,111.2407,7866.0
2015-08-14 14:30:00,127.47,127.69,127.45,127.64,9543.0,111.2319,111.4239,111.2145,111.3803,9543.0
2015-08-14 14:35:00,127.68,127.84,127.68,127.8,6969.0,111.4152,111.5548,111.4152,111.5199,6969.0
2015-08-14 14:40:00,127.86,127.89,127.79,127.83,9589.0,111.5723,111.5984,111.5112,111.5461,9589.0
2015-08-14 14:45:00,127.82,127.82,127.7,127.7,5517.0,111.5374,111.5374,111.4326,111.4326,5517.0
2015-08-14 14:50:00,127.71,127.74,127.66,127.74,7398.0,111.4414,111.4675,111.3977,111.4675,7398.0
2015-08-14 14:55:00,127.75,128.07,127.74,128.01,29331.0,111.4763,111.7555,111.4675,111.7031,29331.0
2015-08-14 15:00:00,127.99,128.02,127.9,127.99,14511.0,111.6857,111.7119,111.6072,111.6857,14511.0
2015-08-14 15:05:00,127.99,128.13,127.89,127.9,41691.0,111.6857,111.8079,111.5984,111.6072,41691.0
2015-08-14 15:10:00,127.92,128.0,127.91,127.98,14490.0,111.6246,111.6944,111.6159,111.677,14490.0
2015-08-14 15:15:00,127.98,128.13,127.98,128.0,11225.0,111.677,111.8079,111.677,111.6944,11225.0
2015-08-14 15:20:00,127.99,128.03,127.86,127.86,9876.0,111.6857,111.7206,111.5723,111.5723,9876.0
2015-08-14 15:25:00,127.88,127.95,127.74,127.95,10943.0,111.5897,111.6508,111.4675,111.6508,10943.0
2015-08-14 15:30:00,127.95,127.95,127.82,127.83,8704.0,111.6508,111.6508,111.5374,111.5461,8704.0
2015-08-14 15:35:00,127.82,128.03,127.82,128.02,11355.0,111.5374,111.7206,111.5374,111.7119,11355.0
2015-08-14 15:40:00,128.01,128.03,127.94,127.95,10308.0,111.7031,111.7206,111.6421,111.6508,10308.0
2015-08-14 15:45:00,127.93,128.05,127.89,128.05,22245.0,111.6333,111.7381,111.5984,111.7381,22245.0
2015-08-14 15:50:00,128.04,128.07,127.97,127.98,21821.0,111.7293,111.7555,111.6682,111.677,21821.0
2015-08-14 15:55:00,127.96,128.05,127.96,128.02,50356.0,111.6595,111.7381,111.6595,111.7119,50356.0
2015-08-17 09:30:00,127.47,127.52,127.02,127.47,17092.0,111.2319,111.2756,110.8393,111.2319,17092.0
2015-08-17 09:35:00,127.67,127.67,126.98,127.41,20624.0,111.4065,111.4065,110.8044,111.1796,20624.0
2015-08-17 09:40:00,127.43,127.48,127.25,127.35,11950.0,111.197,111.2407,111.04,111.1272,11950.0
2015-08-17 09:45:00,127.35,127.6,127.13,127.5,6910.0,111.1272,111.3454,110.9352,111.2581,6910.0
2015-08-17 09:50:00,127.33,127.55,127.25,127.41,9914.0,111.1098,111.3017,111.04,111.1796,9914.0
2015-08-17 09:55:00,127.48,127.54,127.4,127.42,1700.0,111.2407,111.293,111.1709,111.1883,1700.0
2015-08-17 10:00:00,127.43,127.55,127.38,127.55,14478.0,111.197,111.3017,111.1534,111.3017,14478.0
2015-08-17 10:05:00,127.46,127.53,127.43,127.45,3765.0,111.2232,111.2843,111.197,111.2145,3765.0
2015-08-17 10:10:00,127.41,127.47,127.31,127.47,13600.0,111.1796,111.2319,111.0923,111.2319,13600.0
2015-08-17 10:15:00,127.61,127.8,127.53,127.74,9648.0,111.3541,111.5199,111.2843,111.4675,9648.0
2015-08-17 10:20:00,127.67,127.81,127.46,127.53,5491.0,111.4065,111.5286,111.2232,111.2843,5491.0
2015-08-17 10:25:00,127.45,127.52,127.44,127.45,11053.0,111.2145,111.2756,111.2058,111.2145,11053.0
2015-08-17 10:30:00,127.45,127.67,127.35,127.67,14775.0,111.2145,111.4065,111.1272,111.4065,14775.0
2015-08-17 10:35:00,127.67,127.67,127.48,127.5,11319.0,111.4065,111.4065,111.2407,111.2581,11319.0
2015-08-17 10:40:00,127.53,127.53,127.38,127.42,8633.0,111.2843,111.2843,111.1534,111.1883,8633.0
2015-08-17 10:45:00,127.45,127.56,127.4,127.42,4558.0,111.2145,111.3105,111.1709,111.1883,4558.0
2015-08-17 10:50:00,127.48,127.6,127.45,127.58,12817.0,111.2407,111.3454,111.2145,111.3279,12817.0
2015-08-17 10:55:00,127.62,127.62,127.46,127.48,5358.0,111.3628,111.3628,111.2232,111.2407,5358.0
2015-08-17 11:00:00,127.49,127.67,127.49,127.62,6103.0,111.2494,111.4065,111.2494,111.3628,6103.0
2015-08-17 11:05:00,127.63,127.64,127.55,127.63,3907.0,111.3716,111.3803,111.3017,111.3716,3907.0
2015-08-17 11:10:00,127.64,127.64,127.49,127.49,1145.0,111.3803,111.3803,111.2494,111.2494,1145.0
2015-08-17 11:15:00,127.54,127.62,127.53,127.53,3520.0,111.293,111.3628,111.2843,111.2843,3520.0
2015-08-17 11:20:00,127.52,127.54,127.47,127.54,2717.0,111.2756,111.293,111.2319,111.293,2717.0
2015-08-17 11:25:00,127.54,127.65,127.51,127.64,4200.0,111.293,111.389,111.2668,111.3803,4200.0
2015-08-17 11:30:00,127.63,127.63,127.57,127.61,3600.0,111.3716,111.3716,111.3192,111.3541,3600.0
2015-08-17 11:35:00,127.63,127.65,127.57,127.57,6366.0,111.3716,111.389,111.3192,111.3192,6366.0
2015-08-17 11:40:00,127.61,127.61,127.45,127.53,13757.0,111.3541,111.3541,111.2145,111.2843,13757.0
2015-08-17 11:45:00,127.54,127.73,127.54,127.73,11169.0,111.293,111.4588,111.293,111.4588,11169.0
2015-08-17 11:50:00,127.73,127.8,127.72,127.78,3697.0,111.4588,111.5199,111.4501,111.5024,3697.0
2015-08-17 11:55:00,127.82,127.87,127.79,127.82,3012.0,111.5374,111.581,111.5112,111.5374,3012.0
2015-08-17 12:00:00,127.84,127.97,127.84,127.97,4181.0,111.5548,111.6682,111.5548,111.6682,4181.0
2015-08-17 12:05:00,127.99,128.04,127.96,128.0,6795.0,111.6857,111.7293,111.6595,111.6944,6795.0
2015-08-17 12:10:00,128.01,128.21,127.99,128.2,7097.0,111.7031,111.8777,111.6857,111.8689,7097.0
2015-08-17 12:15:00,128.21,128.32,128.16,128.16,8914.0,111.8777,111.9737,111.834,111.834,8914.0
2015-08-17 12:20:00,128.21,128.39,128.19,128.39,3695.0,111.8777,112.0347,111.8602,112.0347,3695.0
2015-08-17 12:25:00,128.42,128.51,128.38,128.4,4195.0,112.0609,112.1395,112.026,112.0435,4195.0
2015-08-17 12:30:00,128.38,128.38,128.25,128.28,5520.0,112.026,112.026,111.9126,111.9388,5520.0
2015-08-17 12:35:00,128.29,128.36,128.29,128.36,2324.0,111.9475,112.0086,111.9475,112.0086,2324.0
2015-08-17 12:40:00,128.35,128.63,128.32,128.41,30147.0,111.9998,112.2442,111.9737,112.0522,30147.0
2015-08-17 12:45:00,128.38,128.41,128.36,128.38,2050.0,112.026,112.0522,112.0086,112.026,2050.0
2015-08-17 12:50:00,128.4,128.47,128.38,128.46,1286.0,112.0435,112.1046,112.026,112.0958,1286.0
2015-08-17 12:55:00,128.47,128.47,128.41,128.42,5561.0,112.1046,112.1046,112.0522,112.0609,5561.0
2015-08-17 13:00:00,128.41,128.42,128.36,128.36,3831.0,112.0522,112.0609,112.0086,112.0086,3831.0
2015-08-17 13:05:00,128.39,128.39,128.18,128.18,7700.0,112.0347,112.0347,111.8515,111.8515,7700.0
2015-08-17 13:10:00,128.21,128.26,128.16,128.24,8318.0,111.8777,111.9213,111.834,111.9038,8318.0
2015-08-17 13:15:00,128.23,128.34,128.23,128.24,3444.0,111.8951,111.9911,111.8951,111.9038,3444.0
2015-08-17 13:20:00,128.26,128.26,128.16,128.18,3796.0,111.9213,111.9213,111.834,111.8515,3796.0
2015-08-17 13:25:00,128.18,128.26,128.18,128.25,2395.0,111.8515,111.9213,111.8515,111.9126,2395.0
2015-08-17 13:30:00,128.27,128.29,128.22,128.24,2827.0,111.93,111.9475,111.8864,111.9038,2827.0
2015-08-17 13:35:00,128.24,128.25,128.2,128.21,5269.0,111.9038,111.9126,111.8689,111.8777,5269.0
2015-08-17 13:40:00,128.22,128.22,128.16,128.16,4064.0,111.8864,111.8864,111.834,111.834,4064.0
2015-08-17 13:45:00,128.17,128.2,128.15,128.19,17864.0,111.8428,111.8689,111.8253,111.8602,17864.0
2015-08-17 13:50:00,128.19,128.25,128.18,128.2,5766.0,111.8602,111.9126,111.8515,111.8689,5766.0
2015-08-17 13:55:00,128.2,128.29,128.16,128.25,6700.0,111.8689,111.9475,111.834,111.9126,6700.0
2015-08-17 14:00:00,128.26,128.28,128.24,128.25,2496.0,111.9213,111.9388,111.9038,111.9126,2496.0
2015-08-17 14:05:00,128.23,128.26,128.2,128.2,5535.0,111.8951,111.9213,111.8689,111.8689,5535.0
2015-08-17 14:10:00,128.23,128.23,128.14,128.19,2600.0,111.8951,111.8951,111.8166,111.8602,2600.0
2015-08-17 14:15:00,128.17,128.17,128.06,128.08,4702.0,111.8428,111.8428,111.7468,111.7642,4702.0
2015-08-17 14:20:00,128.08,128.09,127.97,127.99,18459.0,111.7642,111.773,111.6682,111.6857,18459.0
2015-08-17 14:25:00,127.98,128.0,127.94,127.95,11800.0,111.677,111.6944,111.6421,111.6508,11800.0
2015-08-17 14:30:00,127.98,128.01,127.95,128.0,5931.0,111.677,111.7031,111.6508,111.6944,5931.0
2015-08-17 14:35:00,128.0,128.01,127.93,127.95,6986.0,111.6944,111.7031,111.6333,111.6508,6986.0
2015-08-17 14:40:00,127.96,128.05,127.95,128.05,8835.0,111.6595,111.7381,111.6508,111.7381,8835.0
2015-08-17 14:45:00,128.06,128.21,128.05,128.18,6745.0,111.7468,111.8777,111.7381,111.8515,6745.0
2015-08-17 14:50:00,128.16,128.16,128.03,128.03,4617.0,111.834,111.834,111.7206,111.7206,4617.0
2015-08-17 14:55:00,128.06,128.15,128.03,128.11,7154.0,111.7468,111.8253,111.7206,111.7904,7154.0
2015-08-17 15:00:00,128.11,128.14,128.1,128.12,12545.0,111.7904,111.8166,111.7817,111.7991,12545.0
2015-08-17 15:05:00,128.11,128.26,128.07,128.24,9900.0,111.7904,111.9213,111.7555,111.9038,9900.0
2015-08-17 15:10:00,128.24,128.29,128.2,128.25,10709.0,111.9038,111.9475,111.8689,111.9126,10709.0
2015-08-17 15:15:00,128.24,128.26,128.14,128.17,9600.0,111.9038,111.9213,111.8166,111.8428,9600.0
2015-08-17 15:20:00,128.2,128.25,128.2,128.23,6540.0,111.8689,111.9126,111.8689,111.8951,6540.0
2015-08-17 15:25:00,128.26,128.36,128.26,128.36,5625.0,111.9213,112.0086,111.9213,112.0086,5625.0
2015-08-17 15:30:00,128.35,128.38,128.3,128.37,7621.0,111.9998,112.026,111.9562,112.0173,7621.0
2015-08-17 15:35:00,128.36,128.37,128.31,128.32,10266.0,112.0086,112.0173,111.9649,111.9737,10266.0
2015-08-17 15:40:00,128.33,128.36,128.25,128.34,6986.0,111.9824,112.0086,111.9126,111.9911,6986.0
2015-08-17 15:45:00,128.32,128.37,128.27,128.36,15844.0,111.9737,112.0173,111.93,112.0086,15844.0
2015-08-17 15:50:00,128.35,128.43,128.34,128.39,11065.0,111.9998,112.0696,111.9911,112.0347,11065.0
2015-08-17 15:55:00,128.39,128.54,128.35,128.48,77405.0,112.0347,112.1656,111.9998,112.1133,77405.0
2015-08-18 09:30:00,128.58,129.28,128.58,129.28,16459.0,112.2005,112.8114,112.2005,112.8114,16459.0
2015-08-18 09:35:00,129.27,129.74,129.26,129.55,16638.0,112.8026,113.2128,112.7939,113.047,16638.0
2015-08-18 09:40:00,129.61,129.81,129.55,129.59,25317.0,113.0993,113.2739,113.047,113.0819,25317.0
2015-08-18 09:45:00,129.54,129.62,129.18,129.28,18543.0,113.0382,113.1081,112.7241,112.8114,18543.0
2015-08-18 09:50:00,129.28,129.63,129.24,129.58,15414.0,112.8114,113.1168,112.7765,113.0732,15414.0
2015-08-18 09:55:00,129.54,129.84,129.5,129.84,12521.0,113.0382,113.3,113.0033,113.3,12521.0
2015-08-18 10:00:00,129.76,130.08,129.68,129.99,23066.0,113.2302,113.5095,113.1604,113.4309,23066.0
2015-08-18 10:05:00,129.89,129.99,129.86,129.92,11361.0,113.3437,113.4309,113.3175,113.3698,11361.0
2015-08-18 10:10:00,129.94,130.21,129.9,130.18,25428.0,113.3873,113.6229,113.3524,113.5967,25428.0
2015-08-18 10:15:00,130.14,130.14,129.95,130.01,24618.0,113.5618,113.5618,113.396,113.4484,24618.0
2015-08-18 10:20:00,130.09,130.09,129.89,129.99,14095.0,113.5182,113.5182,113.3437,113.4309,14095.0
2015-08-18 10:25:00,129.98,130.14,129.94,130.07,22657.0,113.4222,113.5618,113.3873,113.5007,22657.0
2015-08-18 10:30:00,130.1,130.22,130.08,130.22,22582.0,113.5269,113.6316,113.5095,113.6316,22582.0
2015-08-18 10:35:00,130.19,130.26,130.11,130.26,22626.0,113.6054,113.6665,113.5356,113.6665,22626.0
2015-08-18 10:40:00,130.27,130.42,130.19,130.24,27300.0,113.6753,113.8061,113.6054,113.6491,27300.0
2015-08-18 10:45:00,130.25,130.28,130.12,130.23,18402.0,113.6578,113.684,113.5444,113.6403,18402.0
2015-08-18 10:50:00,130.25,130.27,130.12,130.19,23573.0,113.6578,113.6753,113.5444,113.6054,23573.0
2015-08-18 10:55:00,130.17,130.24,130.05,130.17,16971.0,113.588,113.6491,113.4833,113.588,16971.0
2015-08-18 11:00:00,130.15,130.18,129.98,130.01,22841.0,113.5705,113.5967,113.4222,113.4484,22841.0
2015-08-18 11:05:00,129.96,130.07,129.96,130.0,18311.0,113.4047,113.5007,113.4047,113.4396,18311.0
2015-08-18 11:10:00,130.0,130.05,129.91,130.01,16021.0,113.4396,113.4833,113.3611,113.4484,16021.0
2015-08-18 11:15:00,130.02,130.05,130.0,130.0,6738.0,113.4571,113.4833,113.4396,113.4396,6738.0
2015-08-18 11:20:00,130.02,130.06,129.92,129.92,14921.0,113.4571,113.492,113.3698,113.3698,14921.0
2015-08-18 11:25:00,129.92,130.04,129.92,129.96,20280.0,113.3698,113.4746,113.3698,113.4047,20280.0
2015-08-18 11:30:00,129.94,130.0,129.8,129.88,15950.0,113.3873,113.4396,113.2651,113.3349,15950.0
2015-08-18 11:35:00,129.85,129.89,129.73,129.77,13010.0,113.3088,113.3437,113.204,113.2389,13010.0
2015-08-18 11:40:00,129.75,129.78,129.7,129.74,20573.0,113.2215,113.2477,113.1779,113.2128,20573.0
2015-08-18 11:45:00,129.74,129.75,129.7,129.7,7975.0,113.2128,113.2215,113.1779,113.1779,7975.0
2015-08-18 11:50:00,129.69,129.76,129.52,129.52,13993.0,113.1691,113.2302,113.0208,113.0208,13993.0
2015-08-18 11:55:00,129.54,129.65,129.5,129.65,7936.0,113.0382,113.1342,113.0033,113.1342,7936.0
2015-08-18 12:00:00,129.61,129.91,129.6,129.9,8401.0,113.0993,113.3611,113.0906,113.3524,8401.0
2015-08-18 12:05:00,129.92,129.97,129.83,129.83,3068.0,113.3698,113.4135,113.2913,113.2913,3068.0
2015-08-18 12:10:00,129.83,129.83,129.72,129.72,6350.0,113.2913,113.2913,113.1953,113.1953,6350.0
2015-08-18 12:15:00,129.7,129.72,129.63,129.72,5400.0,113.1779,113.1953,113.1168,113.1953,5400.0
2015-08-18 12:20:00,129.7,129.91,129.7,129.9,10582.0,113.1779,113.3611,113.1779,113.3524,10582.0
2015-08-18 12:25:00,129.92,129.97,129.85,129.86,7415.0,113.3698,113.4135,113.3088,113.3175,7415.0
2015-08-18 12:30:00,129.84,129.84,129.68,129.68,2750.0,113.3,113.3,113.1604,113.1604,2750.0
2015-08-18 12:35:00,129.7,129.87,129.68,129.86,5105.0,113.1779,113.3262,113.1604,113.3175,5105.0
2015-08-18 12:40:00,129.88,129.95,129.8,129.91,8370.0,113.3349,113.396,113.2651,113.3611,8370.0
2015-08-18 12:45:00,129.92,130.0,129.9,129.99,4945.0,113.3698,113.4396,113.3524,113.4309,4945.0
2015-08-18 12:50:00,129.99,130.0,129.94,129.96,10896.0,113.4309,113.4396,113.3873,113.4047,10896.0
2015-08-18 12:55:00,129.93,129.95,129.82,129.84,5430.0,113.3786,113.396,113.2826,113.3,5430.0
2015-08-18 13:00:00,129.85,129.85,129.63,129.69,4183.0,113.3088,113.3088,113.1168,113.1691,4183.0
2015-08-18 13:05:00,129.7,129.92,129.7,129.92,10921.0,113.1779,113.3698,113.1779,113.3698,10921.0
2015-08-18 13:10:00,129.91,129.92,129.8,129.91,3825.0,113.3611,113.3698,113.2651,113.3611,3825.0
2015-08-18 13:15:00,129.9,129.91,129.83,129.84,2400.0,113.3524,113.3611,113.2913,113.3,2400.0
2015-08-18 13:20:00,129.84,129.94,129.84,129.91,12700.0,113.3,113.3873,113.3,113.3611,12700.0
2015-08-18 13:25:00,129.96,129.97,129.9,129.91,4825.0,113.4047,113.4135,113.3524,113.3611,4825.0
2015-08-18 13:30:00,129.93,129.99,129.86,129.95,5100.0,113.3786,113.4309,113.3175,113.396,5100.0
2015-08-18 13:35:00,129.93,129.94,129.87,129.87,4909.0,113.3786,113.3873,113.3262,113.3262,4909.0
2015-08-18 13:40:00,129.83,129.84,129.66,129.75,13150.0,113.2913,113.3,113.143,113.2215,13150.0
2015-08-18 13:45:00,129.78,129.84,129.71,129.73,7459.0,113.2477,113.3,113.1866,113.204,7459.0
2015-08-18 13:50:00,129.72,129.91,129.72,129.87,9916.0,113.1953,113.3611,113.1953,113.3262,9916.0
2015-08-18 13:55:00,129.83,129.86,129.81,129.82,8292.0,113.2913,113.3175,113.2739,113.2826,8292.0
2015-08-18 14:00:00,129.77,129.8,129.66,129.78,7216.0,113.2389,113.2651,113.143,113.2477,7216.0
2015-08-18 14:05:00,129.74,129.79,129.65,129.68,12125.0,113.2128,113.2564,113.1342,113.1604,12125.0
2015-08-18 14:10:00,129.65,129.66,129.58,129.63,6127.0,113.1342,113.143,113.0732,113.1168,6127.0
2015-08-18 14:15:00,129.63,129.65,129.59,129.63,16548.0,113.1168,113.1342,113.0819,113.1168,16548.0
2015-08-18 14:20:00,129.61,129.62,129.43,129.45,6100.0,113.0993,113.1081,112.9423,112.9597,6100.0
2015-08-18 14:25:00,129.44,129.66,129.44,129.6,16820.0,112.951,113.143,112.951,113.0906,16820.0
2015-08-18 14:30:00,129.61,129.65,129.48,129.49,9835.0,113.0993,113.1342,112.9859,112.9946,9835.0
2015-08-18 14:35:00,129.5,129.52,129.43,129.44,5400.0,113.0033,113.0208,112.9423,112.951,5400.0
2015-08-18 14:40:00,129.44,129.45,129.32,129.36,7335.0,112.951,112.9597,112.8463,112.8812,7335.0
2015-08-18 14:45:00,129.38,129.39,129.34,129.35,7700.0,112.8986,112.9074,112.8637,112.8725,7700.0
2015-08-18 14:50:00,129.34,129.35,129.14,129.17,11972.0,112.8637,112.8725,112.6892,112.7154,11972.0
2015-08-18 14:55:00,129.16,129.16,129.02,129.04,8921.0,112.7067,112.7067,112.5845,112.6019,8921.0
2015-08-18 15:00:00,129.04,129.21,129.04,129.19,7500.0,112.6019,112.7503,112.6019,112.7328,7500.0
2015-08-18 15:05:00,129.18,129.21,129.16,129.18,19202.0,112.7241,112.7503,112.7067,112.7241,19202.0
2015-08-18 15:10:00,129.16,129.18,129.11,129.16,9369.0,112.7067,112.7241,112.663,112.7067,9369.0
2015-08-18 15:15:00,129.16,129.38,129.16,129.36,11340.0,112.7067,112.8986,112.7067,112.8812,11340.0
2015-08-18 15:20:00,129.35,129.38,129.3,129.33,13298.0,112.8725,112.8986,112.8288,112.855,13298.0
2015-08-18 15:25:00,129.34,129.39,129.31,129.39,15038.0,112.8637,112.9074,112.8375,112.9074,15038.0
2015-08-18 15:30:00,129.41,129.44,129.33,129.36,12310.0,112.9248,112.951,112.855,112.8812,12310.0
2015-08-18 15:35:00,129.35,129.51,129.34,129.48,19072.0,112.8725,113.0121,112.8637,112.9859,19072.0
2015-08-18 15:40:00,129.47,129.48,129.36,129.4,18451.0,112.9772,112.9859,112.8812,112.9161,18451.0
2015-08-18 15:45:00,129.4,129.65,129.4,129.62,31161.0,112.9161,113.1342,112.9161,113.1081,31161.0
2015-08-18 15:50:00,129.62,129.68,129.51,129.68,29202.0,113.1081,113.1604,113.0121,113.1604,29202.0
2015-08-18 15:55:00,129.68,129.71,129.63,129.68,65997.0,113.1604,113.1866,113.1168,113.1604,65997.0
2015-08-19 09:30:00,129.32,129.64,128.74,128.87,15805.0,112.8463,113.1255,112.3402,112.4536,15805.0
2015-08-19 09:35:00,128.73,128.94,128.65,128.93,5671.0,112.3314,112.5147,112.2616,112.506,5671.0
2015-08-19 09:40:00,128.89,129.27,128.88,129.15,10039.0,112.471,112.8026,112.4623,112.6979,10039.0
2015-08-19 09:45:00,129.09,129.3,129.06,129.12,11512.0,112.6456,112.8288,112.6194,112.6717,11512.0
2015-08-19 09:50:00,129.12,129.22,128.95,128.95,14598.0,112.6717,112.759,112.5234,112.5234,14598.0
2015-08-19 09:55:00,129.04,129.16,128.9,128.98,7201.0,112.6019,112.7067,112.4798,112.5496,7201.0
2015-08-19 10:00:00,128.97,129.39,128.93,129.39,12401.0,112.5409,112.9074,112.506,112.9074,12401.0
2015-08-19 10:05:00,129.31,129.47,129.21,129.28,3400.0,112.8375,112.9772,112.7503,112.8114,3400.0
2015-08-19 10:10:00,129.29,129.35,128.9,128.99,20723.0,112.8201,112.8725,112.4798,112.5583,20723.0
2015-08-19 10:15:00,128.97,129.03,128.88,128.97,15534.0,112.5409,112.5932,112.4623,112.5409,15534.0
2015-08-19 10:20:00,128.93,129.22,128.81,129.02,42200.0,112.506,112.759,112.4012,112.5845,42200.0
2015-08-19 10:25:00,128.95,128.98,128.7,128.76,7571.0,112.5234,112.5496,112.3053,112.3576,7571.0
2015-08-19 10:30:00,128.76,128.86,128.69,128.86,6800.0,112.3576,112.4449,112.2965,112.4449,6800.0
2015-08-19 10:35:00,128.81,128.81,128.62,128.65,15622.0,112.4012,112.4012,112.2354,112.2616,15622.0
2015-08-19 10:40:00,128.65,128.77,128.6,128.63,13441.0,112.2616,112.3663,112.218,112.2442,13441.0
2015-08-19 10:45:00,128.66,128.66,128.19,128.47,44531.0,112.2703,112.2703,111.8602,112.1046,44531.0
2015-08-19 10:50:00,128.47,128.47,128.13,128.13,5500.0,112.1046,112.1046,111.8079,111.8079,5500.0
2015-08-19 10:55:00,128.07,128.53,128.05,128.44,27125.0,111.7555,112.1569,111.7381,112.0784,27125.0
2015-08-19 11:00:00,128.41,128.62,128.37,128.53,3800.0,112.0522,112.2354,112.0173,112.1569,3800.0
2015-08-19 11:05:00,128.49,128.59,128.48,128.5,7310.0,112.122,112.2093,112.1133,112.1307,7310.0
2015-08-19 11:10:00,128.49,128.6,128.45,128.54,4075.0,112.122,112.218,112.0871,112.1656,4075.0
2015-08-19 11:15:00,128.54,128.63,128.46,128.63,10400.0,112.1656,112.2442,112.0958,112.2442,10400.0
2015-08-19 11:20:00,128.63,128.74,128.6,128.74,4845.0,112.2442,112.3402,112.218,112.3402,4845.0
2015-08-19 11:25:00,128.74,128.81,128.72,128.79,6011.0,112.3402,112.4012,112.3227,112.3838,6011.0
2015-08-19 11:30:00,128.82,128.89,128.75,128.81,32490.0,112.41,112.471,112.3489,112.4012,32490.0
2015-08-19 11:35:00,128.81,128.82,128.74,128.79,10815.0,112.4012,112.41,112.3402,112.3838,10815.0
2015-08-19 11:40:00,128.79,128.83,128.71,128.77,13703.0,112.3838,112.4187,112.314,112.3663,13703.0
2015-08-19 11:45:00,128.73,128.81,128.6,128.6,16686.0,112.3314,112.4012,112.218,112.218,16686.0
2015-08-19 11:50:00,128.61,128.84,128.6,128.8,15064.0,112.2267,112.4274,112.218,112.3925,15064.0
2015-08-19 11:55:00,128.83,128.93,128.8,128.84,7400.0,112.4187,112.506,112.3925,112.4274,7400.0
2015-08-19 12:00:00,128.8,128.8,128.65,128.65,9979.0,112.3925,112.3925,112.2616,112.2616,9979.0
2015-08-19 12:05:00,128.65,128.66,128.57,128.63,24708.0,112.2616,112.2703,112.1918,112.2442,24708.0
2015-08-19 12:10:00,128.63,128.74,128.6,128.62,4966.0,112.2442,112.3402,112.218,112.2354,4966.0
2015-08-19 12:15:00,128.6,128.6,128.42,128.59,11485.0,112.218,112.218,112.0609,112.2093,11485.0
2015-08-19 12:20:00,128.55,128.71,128.5,128.7,9400.0,112.1744,112.314,112.1307,112.3053,9400.0
2015-08-19 12:25:00,128.73,128.77,128.65,128.73,16846.0,112.3314,112.3663,112.2616,112.3314,16846.0
2015-08-19 12:30:00,128.73,128.85,128.73,128.85,10750.0,112.3314,112.4361,112.3314,112.4361,10750.0
2015-08-19 12:35:00,128.83,128.91,128.77,128.84,4600.0,112.4187,112.4885,112.3663,112.4274,4600.0
2015-08-19 12:40:00,128.84,128.98,128.84,128.9,3100.0,112.4274,112.5496,112.4274,112.4798,3100.0
2015-08-19 12:45:00,128.91,128.92,128.85,128.85,1847.0,112.4885,112.4972,112.4361,112.4361,1847.0
2015-08-19 12:50:00,128.86,128.99,128.86,128.99,3954.0,112.4449,112.5583,112.4449,112.5583,3954.0
2015-08-19 12:55:00,128.96,128.96,128.79,128.79,3300.0,112.5321,112.5321,112.3838,112.3838,3300.0
2015-08-19 13:00:00,128.85,128.95,128.83,128.95,3800.0,112.4361,112.5234,112.4187,112.5234,3800.0
2015-08-19 13:05:00,128.95,128.98,128.93,128.97,2805.0,112.5234,112.5496,112.506,112.5409,2805.0
2015-08-19 13:10:00,128.94,129.07,128.91,129.06,5217.0,112.5147,112.6281,112.4885,112.6194,5217.0
2015-08-19 13:15:00,129.08,129.11,129.0,129.04,4383.0,112.6368,112.663,112.567,112.6019,4383.0
2015-08-19 13:20:00,129.06,129.1,128.98,129.03,2500.0,112.6194,112.6543,112.5496,112.5932,2500.0
2015-08-19 13:25:00,129.01,129.04,128.85,128.85,3901.0,112.5758,112.6019,112.4361,112.4361,3901.0
2015-08-19 13:30:00,128.84,129.0,128.84,128.96,6871.0,112.4274,112.567,112.4274,112.5321,6871.0
2015-08-19 13:35:00,128.96,129.02,128.85,129.02,7433.0,112.5321,112.5845,112.4361,112.5845,7433.0
2015-08-19 13:40:00,129.02,129.25,129.01,129.23,5700.0,112.5845,112.7852,112.5758,112.7677,5700.0
2015-08-19 13:45:00,129.19,129.43,129.09,129.43,3432.0,112.7328,112.9423,112.6456,112.9423,3432.0
2015-08-19 13:50:00,129.25,129.3,129.2,129.29,4176.0,112.7852,112.8288,112.7416,112.8201,4176.0
2015-08-19 13:55:00,129.24,129.25,129.08,129.15,2700.0,112.7765,112.7852,112.6368,112.6979,2700.0
2015-08-19 14:00:00,129.06,129.45,129.05,129.37,7275.0,112.6194,112.9597,112.6107,112.8899,7275.0
2015-08-19 14:05:00,129.36,129.66,129.35,129.61,4884.0,112.8812,113.143,112.8725,113.0993,4884.0
2015-08-19 14:10:00,129.61,129.93,129.61,129.84,15269.0,113.0993,113.3786,113.0993,113.3,15269.0
2015-08-19 14:15:00,129.87,129.87,129.68,129.7,3500.0,113.3262,113.3262,113.1604,113.1779,3500.0
2015-08-19 14:20:00,129.69,129.71,129.6,129.62,3000.0,113.1691,113.1866,113.0906,113.1081,3000.0
2015-08-19 14:25:00,129.65,129.65,129.46,129.5,6277.0,113.1342,113.1342,112.9684,113.0033,6277.0
2015-08-19 14:30:00,129.51,129.55,129.34,129.41,24013.0,113.0121,113.047,112.8637,112.9248,24013.0
2015-08-19 14:35:00,129.4,129.56,129.39,129.49,7224.0,112.9161,113.0557,112.9074,112.9946,7224.0
2015-08-19 14:40:00,129.48,129.51,129.38,129.44,6445.0,112.9859,113.0121,112.8986,112.951,6445.0
2015-08-19 14:45:00,129.42,129.6,129.36,129.6,15015.0,112.9335,113.0906,112.8812,113.0906,15015.0
2015-08-19 14:50:00,129.6,129.6,129.49,129.49,6600.0,113.0906,113.0906,112.9946,112.9946,6600.0
2015-08-19 14:55:00,129.52,129.55,129.35,129.47,13940.0,113.0208,113.047,112.8725,112.9772,13940.0
2015-08-19 15:00:00,129.47,129.56,129.4,129.44,27908.0,112.9772,113.0557,112.9161,112.951,27908.0
2015-08-19 15:05:00,129.47,129.56,129.44,129.55,13190.0,112.9772,113.0557,112.951,113.047,13190.0
2015-08-19 15:10:00,129.56,129.69,129.54,129.63,11757.0,113.0557,113.1691,113.0382,113.1168,11757.0
2015-08-19 15:15:00,129.63,129.72,129.5,129.67,14090.0,113.1168,113.1953,113.0033,113.1517,14090.0
2015-08-19 15:20:00,129.67,129.78,129.54,129.72,11173.0,113.1517,113.2477,113.0382,113.1953,11173.0
2015-08-19 15:25:00,129.73,129.8,129.7,129.73,24128.0,113.204,113.2651,113.1779,113.204,24128.0
2015-08-19 15:30:00,129.75,129.87,129.68,129.72,15904.0,113.2215,113.3262,113.1604,113.1953,15904.0
2015-08-19 15:35:00,129.71,129.76,129.65,129.72,19904.0,113.1866,113.2302,113.1342,113.1953,19904.0
2015-08-19 15:40:00,129.71,129.91,129.69,129.87,14381.0,113.1866,113.3611,113.1691,113.3262,14381.0
2015-08-19 15:45:00,129.9,130.08,129.89,129.96,39760.0,113.3524,113.5095,113.3437,113.4047,39760.0
2015-08-19 15:50:00,129.96,130.0,129.88,129.96,25846.0,113.4047,113.4396,113.3349,113.4047,25846.0
2015-08-19 15:55:00,129.97,129.99,129.72,129.74,59745.0,113.4135,113.4309,113.1953,113.2128,59745.0
2015-08-20 09:30:00,128.59,128.92,128.5,128.73,10238.0,112.2093,112.4972,112.1307,112.3314,10238.0
2015-08-20 09:35:00,128.43,128.72,128.43,128.67,9010.0,112.0696,112.3227,112.0696,112.2791,9010.0
2015-08-20 09:40:00,128.78,129.01,128.76,129.01,13607.0,112.3751,112.5758,112.3576,112.5758,13607.0
2015-08-20 09:45:00,128.92,128.97,128.29,128.61,5345.0,112.4972,112.5409,111.9475,112.2267,5345.0
2015-08-20 09:50:00,128.63,128.78,128.6,128.66,2825.0,112.2442,112.3751,112.218,112.2703,2825.0
2015-08-20 09:55:00,128.71,129.02,128.71,128.86,14838.0,112.314,112.5845,112.314,112.4449,14838.0
2015-08-20 10:00:00,128.76,129.02,128.68,128.96,13411.0,112.3576,112.5845,112.2878,112.5321,13411.0
2015-08-20 10:05:00,128.93,128.93,128.68,128.81,13600.0,112.506,112.506,112.2878,112.4012,13600.0
2015-08-20 10:10:00,128.85,129.06,128.67,129.03,14302.0,112.4361,112.6194,112.2791,112.5932,14302.0
2015-08-20 10:15:00,129.0,129.17,128.94,128.99,6500.0,112.567,112.7154,112.5147,112.5583,6500.0
2015-08-20 10:20:00,128.96,129.09,128.92,129.0,6100.0,112.5321,112.6456,112.4972,112.567,6100.0
2015-08-20 10:25:00,128.96,129.08,128.84,129.05,14691.0,112.5321,112.6368,112.4274,112.6107,14691.0
2015-08-20 10:30:00,128.98,129.12,128.89,129.01,13483.0,112.5496,112.6717,112.471,112.5758,13483.0
2015-08-20 10:35:00,129.05,129.42,129.0,129.35,10480.0,112.6107,112.9335,112.567,112.8725,10480.0
2015-08-20 10:40:00,129.36,129.46,129.26,129.46,4995.0,112.8812,112.9684,112.7939,112.9684,4995.0
2015-08-20 10:45:00,129.43,129.61,129.37,129.53,5736.0,112.9423,113.0993,112.8899,113.0295,5736.0
2015-08-20 10:50:00,129.53,129.6,129.48,129.6,4000.0,113.0295,113.0906,112.9859,113.0906,4000.0
2015-08-20 10:55:00,129.57,129.61,129.13,129.5,56517.0,113.0644,113.0993,112.6805,113.0033,56517.0
2015-08-20 11:00:00,129.59,129.73,129.5,129.56,14648.0,113.0819,113.204,113.0033,113.0557,14648.0
2015-08-20 11:05:00,129.58,129.63,129.34,129.41,7175.0,113.0732,113.1168,112.8637,112.9248,7175.0
2015-08-20 11:10:00,129.36,129.51,129.35,129.49,22282.0,112.8812,113.0121,112.8725,112.9946,22282.0
2015-08-20 11:15:00,129.5,129.64,129.32,129.43,18433.0,113.0033,113.1255,112.8463,112.9423,18433.0
2015-08-20 11:20:00,129.47,129.54,129.42,129.47,14441.0,112.9772,113.0382,112.9335,112.9772,14441.0
2015-08-20 11:25:00,129.5,129.53,129.35,129.45,12168.0,113.0033,113.0295,112.8725,112.9597,12168.0
2015-08-20 11:30:00,129.45,129.54,129.39,129.5,7625.0,112.9597,113.0382,112.9074,113.0033,7625.0
2015-08-20 11:35:00,129.44,129.49,129.4,129.47,1349.0,112.951,112.9946,112.9161,112.9772,1349.0
2015-08-20 11:40:00,129.4,129.55,129.4,129.43,9438.0,112.9161,113.047,112.9161,112.9423,9438.0
2015-08-20 11:45:00,129.45,129.54,129.45,129.5,2970.0,112.9597,113.0382,112.9597,113.0033,2970.0
2015-08-20 11:50:00,129.5,129.62,129.41,129.53,7251.0,113.0033,113.1081,112.9248,113.0295,7251.0
2015-08-20 11:55:00,129.54,129.75,129.5,129.74,8503.0,113.0382,113.2215,113.0033,113.2128,8503.0
2015-08-20 12:00:00,129.68,129.72,129.51,129.51,2100.0,113.1604,113.1953,113.0121,113.0121,2100.0
2015-08-20 12:05:00,129.52,129.52,129.47,129.51,3900.0,113.0208,113.0208,112.9772,113.0121,3900.0
2015-08-20 12:10:00,129.46,129.73,129.42,129.5,28714.0,112.9684,113.204,112.9335,113.0033,28714.0
2015-08-20 12:15:00,129.51,129.69,129.43,129.64,9548.0,113.0121,113.1691,112.9423,113.1255,9548.0
2015-08-20 12:20:00,129.66,129.68,129.53,129.53,3101.0,113.143,113.1604,113.0295,113.0295,3101.0
2015-08-20 12:25:00,129.57,129.57,129.45,129.51,2700.0,113.0644,113.0644,112.9597,113.0121,2700.0
2015-08-20 12:30:00,129.49,129.59,129.48,129.52,6867.0,112.9946,113.0819,112.9859,113.0208,6867.0
2015-08-20 12:35:00,129.51,129.54,129.37,129.46,54955.0,113.0121,113.0382,112.8899,112.9684,54955.0
2015-08-20 12:40:00,129.46,129.49,129.42,129.42,1400.0,112.9684,112.9946,112.9335,112.9335,1400.0
2015-08-20 12:45:00,129.42,129.52,129.4,129.42,16596.0,112.9335,113.0208,112.9161,112.9335,16596.0
2015-08-20 12:50:00,129.42,129.51,129.38,129.49,27892.0,112.9335,113.0121,112.8986,112.9946,27892.0
2015-08-20 12:55:00,129.41,129.52,129.29,129.44,32495.0,112.9248,113.0208,112.8201,112.951,32495.0
2015-08-20 13:00:00,129.37,129.44,129.32,129.35,4090.0,112.8899,112.951,112.8463,112.8725,4090.0
2015-08-20 13:05:00,129.37,129.42,129.33,129.4,12631.0,112.8899,112.9335,112.855,112.9161,12631.0
2015-08-20 13:10:00,129.34,129.41,129.33,129.36,5300.0,112.8637,112.9248,112.855,112.8812,5300.0
2015-08-20 13:15:00,129.33,129.52,129.33,129.52,31910.0,112.855,113.0208,112.855,113.0208,31910.0
2015-08-20 13:20:00,129.53,129.8,129.53,129.64,7597.0,113.0295,113.2651,113.0295,113.1255,7597.0
2015-08-20 13:25:00,129.63,129.68,129.51,129.56,4299.0,113.1168,113.1604,113.0121,113.0557,4299.0
2015-08-20 13:30:00,129.52,129.57,129.45,129.55,5700.0,113.0208,113.0644,112.9597,113.047,5700.0
2015-08-20 13:35:00,129.51,129.61,129.47,129.53,7875.0,113.0121,113.0993,112.9772,113.0295,7875.0
2015-08-20 13:40:00,129.5,129.56,129.39,129.5,4931.0,113.0033,113.0557,112.9074,113.0033,4931.0
2015-08-20 13:45:00,129.5,129.63,129.5,129.63,2900.0,113.0033,113.1168,113.0033,113.1168,2900.0
2015-08-20 13:50:00,129.66,129.69,129.6,129.63,3535.0,113.143,113.1691,113.0906,113.1168,3535.0
2015-08-20 13:55:00,129.59,129.63,129.56,129.63,2815.0,113.0819,113.1168,113.0557,113.1168,2815.0
2015-08-20 14:00:00,129.6,129.6,129.43,129.43,4700.0,113.0906,113.0906,112.9423,112.9423,4700.0
2015-08-20 14:05:00,129.42,129.5,129.42,129.42,6700.0,112.9335,113.0033,112.9335,112.9335,6700.0
2015-08-20 14:10:00,129.45,129.45,129.33,129.4,5935.0,112.9597,112.9597,112.855,112.9161,5935.0
2015-08-20 14:15:00,129.4,129.47,129.36,129.4,7905.0,112.9161,112.9772,112.8812,112.9161,7905.0
2015-08-20 14:20:00,129.44,129.52,129.41,129.52,6400.0,112.951,113.0208,112.9248,113.0208,6400.0
2015-08-20 14:25:00,129.53,129.53,129.3,129.3,10082.0,113.0295,113.0295,112.8288,112.8288,10082.0
2015-08-20 14:30:00,129.29,129.44,129.29,129.34,12798.0,112.8201,112.951,112.8201,112.8637,12798.0
2015-08-20 14:35:00,129.32,129.4,129.31,129.37,32818.0,112.8463,112.9161,112.8375,112.8899,32818.0
2015-08-20 14:40:00,129.39,129.47,129.26,129.33,19792.0,112.9074,112.9772,112.7939,112.855,19792.0
2015-08-20 14:45:00,129.36,129.41,129.35,129.4,7175.0,112.8812,112.9248,112.8725,112.9161,7175.0
2015-08-20 14:50:00,129.39,129.46,129.35,129.4,26337.0,112.9074,112.9684,112.8725,112.9161,26337.0
2015-08-20 14:55:00,129.4,129.44,129.28,129.31,116296.0,112.9161,112.951,112.8114,112.8375,116296.0
2015-08-20 15:00:00,129.31,129.4,129.3,129.4,8347.0,112.8375,112.9161,112.8288,112.9161,8347.0
2015-08-20 15:05:00,129.41,129.46,129.39,129.44,5103.0,112.9248,112.9684,112.9074,112.951,5103.0
2015-08-20 15:10:00,129.45,129.46,129.29,129.3,10046.0,112.9597,112.9684,112.8201,112.8288,10046.0
2015-08-20 15:15:00,129.3,129.32,129.16,129.21,14329.0,112.8288,112.8463,112.7067,112.7503,14329.0
2015-08-20 15:20:00,129.2,129.29,129.17,129.23,17338.0,112.7416,112.8201,112.7154,112.7677,17338.0
2015-08-20 15:25:00,129.24,129.27,129.17,129.2,27022.0,112.7765,112.8026,112.7154,112.7416,27022.0
2015-08-20 15:30:00,129.22,129.4,129.22,129.3,10626.0,112.759,112.9161,112.759,112.8288,10626.0
2015-08-20 15:35:00,129.3,129.36,129.16,129.16,6525.0,112.8288,112.8812,112.7067,112.7067,6525.0
2015-08-20 15:40:00,129.05,129.22,129.03,129.15,18820.0,112.6107,112.759,112.5932,112.6979,18820.0
2015-08-20 15:45:00,129.1,129.1,128.96,129.02,19132.0,112.6543,112.6543,112.5321,112.5845,19132.0
2015-08-20 15:50:00,129.0,129.02,128.8,128.81,24324.0,112.567,112.5845,112.3925,112.4012,24324.0
2015-08-20 15:55:00,128.81,128.83,128.56,128.71,47235.0,112.4012,112.4187,112.1831,112.314,47235.0
2015-08-21 09:30:00,127.9,127.9,126.79,126.96,63061.0,111.6072,111.6072,110.6386,110.7869,63061.0
2015-08-21 09:35:00,126.84,127.49,126.75,126.95,29931.0,110.6822,111.2494,110.6037,110.7782,29931.0
2015-08-21 09:40:00,127.04,127.12,126.25,126.31,15852.0,110.8567,110.9265,110.1674,110.2197,15852.0
2015-08-21 09:45:00,126.28,126.59,126.04,126.41,12787.0,110.1935,110.464,109.9841,110.307,12787.0
2015-08-21 09:50:00,126.38,126.59,126.19,126.22,11245.0,110.2808,110.464,110.115,110.1412,11245.0
2015-08-21 09:55:00,126.3,126.38,126.13,126.13,28492.0,110.211,110.2808,110.0626,110.0626,28492.0
2015-08-21 10:00:00,126.12,126.56,126.01,126.46,17510.0,110.0539,110.4379,109.9579,110.3506,17510.0
2015-08-21 10:05:00,126.49,126.69,126.4,126.53,8932.0,110.3768,110.5513,110.2982,110.4117,8932.0
2015-08-21 10:10:00,126.51,126.52,126.07,126.08,8584.0,110.3942,110.403,110.0103,110.019,8584.0
2015-08-21 10:15:00,126.02,126.08,125.87,125.99,12789.0,109.9666,110.019,109.8358,109.9405,12789.0
2015-08-21 10:20:00,126.04,126.04,125.81,125.9,14401.0,109.9841,109.9841,109.7834,109.8619,14401.0
2015-08-21 10:25:00,125.81,126.02,125.64,125.85,33761.0,109.7834,109.9666,109.6351,109.8183,33761.0
2015-08-21 10:30:00,125.84,125.93,125.46,125.5,18778.0,109.8096,109.8881,109.478,109.5129,18778.0
2015-08-21 10:35:00,125.46,125.46,125.09,125.24,23845.0,109.478,109.478,109.1551,109.286,23845.0
2015-08-21 10:40:00,125.27,125.33,125.18,125.21,15909.0,109.3122,109.3645,109.2337,109.2598,15909.0
2015-08-21 10:45:00,125.25,125.27,125.09,125.14,21244.0,109.2947,109.3122,109.1551,109.1988,21244.0
2015-08-21 10:50:00,125.09,125.28,125.05,125.07,25197.0,109.1551,109.3209,109.1202,109.1377,25197.0
2015-08-21 10:55:00,125.12,125.13,124.94,125.04,7595.0,109.1813,109.19,109.0242,109.1115,7595.0
2015-08-21 11:00:00,125.07,125.07,124.67,124.69,20162.0,109.1377,109.1377,108.7886,108.8061,20162.0
2015-08-21 11:05:00,124.69,124.77,124.4,124.48,26220.0,108.8061,108.8759,108.553,108.6228,26220.0
2015-08-21 11:10:00,124.47,124.49,124.01,124.38,29745.0,108.6141,108.6316,108.2127,108.5356,29745.0
2015-08-21 11:15:00,124.36,124.41,124.2,124.25,29380.0,108.5181,108.5617,108.3785,108.4221,29380.0
2015-08-21 11:20:00,124.27,124.34,124.16,124.2,11739.0,108.4396,108.5007,108.3436,108.3785,11739.0
2015-08-21 11:25:00,124.21,124.54,124.12,124.44,15091.0,108.3872,108.6752,108.3087,108.5879,15091.0
2015-08-21 11:30:00,124.48,124.52,124.33,124.33,8679.0,108.6228,108.6577,108.4919,108.4919,8679.0
2015-08-21 11:35:00,124.31,124.36,123.85,123.92,25113.0,108.4745,108.5181,108.0731,108.1342,25113.0
2015-08-21 11:40:00,123.9,124.21,123.88,124.1,16423.0,108.1167,108.3872,108.0993,108.2912,16423.0
2015-08-21 11:45:00,124.1,124.21,124.02,124.17,10195.0,108.2912,108.3872,108.2214,108.3523,10195.0
2015-08-21 11:50:00,124.18,124.31,123.99,124.3,29906.0,108.361,108.4745,108.1952,108.4658,29906.0
2015-08-21 11:55:00,124.34,124.65,124.31,124.57,8402.0,108.5007,108.7712,108.4745,108.7014,8402.0
2015-08-21 12:00:00,124.62,124.78,124.49,124.77,6683.0,108.745,108.8846,108.6316,108.8759,6683.0
2015-08-21 12:05:00,124.74,124.77,124.62,124.72,7527.0,108.8497,108.8759,108.745,108.8323,7527.0
2015-08-21 12:10:00,124.68,124.84,124.28,124.28,8202.0,108.7973,108.937,108.4483,108.4483,8202.0
2015-08-21 12:15:00,124.3,124.33,124.13,124.18,5882.0,108.4658,108.4919,108.3174,108.361,5882.0
2015-08-21 12:20:00,124.17,124.17,123.99,124.11,7025.0,108.3523,108.3523,108.1952,108.3,7025.0
2015-08-21 12:25:00,124.11,124.14,124.05,124.13,5339.0,108.3,108.3261,108.2476,108.3174,5339.0
2015-08-21 12:30:00,124.14,124.34,124.14,124.23,11582.0,108.3261,108.5007,108.3261,108.4047,11582.0
2015-08-21 12:35:00,124.29,124.3,124.0,124.0,23652.0,108.457,108.4658,108.204,108.204,23652.0
2015-08-21 12:40:00,124.0,124.0,123.72,123.86,18624.0,108.204,108.204,107.9596,108.0818,18624.0
2015-08-21 12:45:00,123.86,123.86,123.64,123.81,12553.0,108.0818,108.0818,107.8898,108.0382,12553.0
2015-08-21 12:50:00,123.79,123.79,123.51,123.68,9913.0,108.0207,108.0207,107.7764,107.9247,9913.0
2015-08-21 12:55:00,123.67,123.75,123.52,123.52,20574.0,107.916,107.9858,107.7851,107.7851,20574.0
2015-08-21 13:00:00,123.52,123.67,123.24,123.39,15065.0,107.7851,107.916,107.5408,107.6717,15065.0
2015-08-21 13:05:00,123.35,123.43,123.2,123.39,16597.0,107.6368,107.7066,107.5059,107.6717,16597.0
2015-08-21 13:10:00,123.38,123.43,123.29,123.4,11693.0,107.663,107.7066,107.5844,107.6804,11693.0
2015-08-21 13:15:00,123.39,123.45,123.26,123.31,8950.0,107.6717,107.724,107.5582,107.6019,8950.0
2015-08-21 13:20:00,123.31,123.6,123.31,123.55,10105.0,107.6019,107.8549,107.6019,107.8113,10105.0
2015-08-21 13:25:00,123.55,123.73,123.5,123.7,7450.0,107.8113,107.9684,107.7677,107.9422,7450.0
2015-08-21 13:30:00,123.71,123.71,123.51,123.65,8588.0,107.9509,107.9509,107.7764,107.8986,8588.0
2015-08-21 13:35:00,123.66,123.86,123.59,123.82,18191.0,107.9073,108.0818,107.8462,108.0469,18191.0
2015-08-21 13:40:00,123.79,123.97,123.78,123.96,9066.0,108.0207,108.1778,108.012,108.1691,9066.0
2015-08-21 13:45:00,123.93,123.93,123.64,123.78,12556.0,108.1429,108.1429,107.8898,108.012,12556.0
2015-08-21 13:50:00,123.76,123.87,123.6,123.79,10145.0,107.9945,108.0905,107.8549,108.0207,10145.0
2015-08-21 13:55:00,123.8,124.05,123.78,123.99,7874.0,108.0294,108.2476,108.012,108.1952,7874.0
2015-08-21 14:00:00,123.99,124.16,123.98,124.13,10468.0,108.1952,108.3436,108.1865,108.3174,10468.0
2015-08-21 14:05:00,124.09,124.17,123.87,124.12,18141.0,108.2825,108.3523,108.0905,108.3087,18141.0
2015-08-21 14:10:00,124.09,124.16,124.0,124.13,11372.0,108.2825,108.3436,108.204,108.3174,11372.0
2015-08-21 14:15:00,124.16,124.18,123.93,124.07,26652.0,108.3436,108.361,108.1429,108.2651,26652.0
2015-08-21 14:20:00,124.05,124.13,123.92,124.02,12614.0,108.2476,108.3174,108.1342,108.2214,12614.0
2015-08-21 14:25:00,124.02,124.08,123.84,123.92,5488.0,108.2214,108.2738,108.0644,108.1342,5488.0
2015-08-21 14:30:00,123.91,124.04,123.89,123.93,6335.0,108.1254,108.2389,108.108,108.1429,6335.0
2015-08-21 14:35:00,123.91,123.92,123.53,123.56,11871.0,108.1254,108.1342,107.7938,107.82,11871.0
2015-08-21 14:40:00,123.54,123.57,123.46,123.48,10329.0,107.8026,107.8287,107.7328,107.7502,10329.0
2015-08-21 14:45:00,123.47,123.5,123.2,123.2,9244.0,107.7415,107.7677,107.5059,107.5059,9244.0
2015-08-21 14:50:00,123.19,123.23,123.02,123.15,10655.0,107.4972,107.5321,107.3488,107.4623,10655.0
2015-08-21 14:55:00,123.21,123.28,123.16,123.22,10223.0,107.5146,107.5757,107.471,107.5233,10223.0
2015-08-21 15:00:00,123.22,123.53,123.18,123.51,28254.0,107.5233,107.7938,107.4884,107.7764,28254.0
2015-08-21 15:05:00,123.56,123.57,123.33,123.33,13655.0,107.82,107.8287,107.6193,107.6193,13655.0
2015-08-21 15:10:00,123.36,123.36,122.93,123.01,14093.0,107.6455,107.6455,107.2703,107.3401,14093.0
2015-08-21 15:15:00,123.0,123.45,122.85,123.42,61980.0,107.3314,107.724,107.2005,107.6979,61980.0
2015-08-21 15:20:00,123.38,123.5,123.24,123.5,22158.0,107.663,107.7677,107.5408,107.7677,22158.0
2015-08-21 15:25:00,123.5,123.58,123.37,123.54,20052.0,107.7677,107.8375,107.6542,107.8026,20052.0
2015-08-21 15:30:00,123.56,123.58,123.31,123.31,37323.0,107.82,107.8375,107.6019,107.6019,37323.0
2015-08-21 15:35:00,123.32,123.48,123.2,123.38,21991.0,107.6106,107.7502,107.5059,107.663,21991.0
2015-08-21 15:40:00,123.37,123.56,123.35,123.42,29602.0,107.6542,107.82,107.6368,107.6979,29602.0
2015-08-21 15:45:00,123.44,123.57,123.31,123.55,28233.0,107.7153,107.8287,107.6019,107.8113,28233.0
2015-08-21 15:50:00,123.58,123.67,123.3,123.34,40926.0,107.8375,107.916,107.5931,107.628,40926.0
2015-08-21 15:55:00,123.31,123.31,123.02,123.06,79546.0,107.6019,107.6019,107.3488,107.3837,79546.0
2015-08-24 09:30:00,115.27,117.18,114.61,114.61,7051.0,100.5861,102.2528,100.0101,100.0101,7051.0
2015-08-24 09:35:00,114.5,116.39,114.49,115.45,143991.0,99.9142,101.5634,99.9054,100.7431,143991.0
2015-08-24 09:40:00,115.61,117.94,115.45,117.77,101832.0,100.8828,102.9159,100.7431,102.7676,101832.0
2015-08-24 09:45:00,117.8,117.98,116.45,117.0,72759.0,102.7938,102.9508,101.6157,102.0957,72759.0
2015-08-24 09:50:00,117.01,117.42,116.05,116.95,121581.0,102.1044,102.4622,101.2667,102.0521,121581.0
2015-08-24 09:55:00,116.93,117.73,116.5,117.36,27070.0,102.0346,102.7327,101.6594,102.4098,27070.0
2015-08-24 10:00:00,117.47,118.91,116.87,118.91,29416.0,102.5058,103.7624,101.9822,103.7624,29416.0
2015-08-24 10:05:00,118.91,118.91,117.78,117.86,48001.0,103.7624,103.7624,102.7763,102.8461,48001.0
2015-08-24 10:10:00,118.01,118.41,117.8,117.96,87988.0,102.977,103.3261,102.7938,102.9334,87988.0
2015-08-24 10:15:00,118.14,119.0,118.11,118.45,20683.0,103.0905,103.8409,103.0643,103.361,20683.0
2015-08-24 10:20:00,118.43,119.63,118.27,119.35,28507.0,103.3435,104.3907,103.2039,104.1463,28507.0
2015-08-24 10:25:00,119.02,119.32,118.63,118.86,35993.0,103.8584,104.1201,103.518,103.7187,35993.0
2015-08-24 10:30:00,118.79,118.95,118.38,118.56,72486.0,103.6577,103.7973,103.2999,103.457,72486.0
2015-08-24 10:35:00,118.51,120.03,118.51,119.71,46117.0,103.4133,104.7397,103.4133,104.4605,46117.0
2015-08-24 10:40:00,119.68,119.87,118.75,119.07,27596.0,104.4343,104.6001,103.6228,103.902,27596.0
2015-08-24 10:45:00,118.9,119.07,118.67,118.89,32856.0,103.7536,103.902,103.5529,103.7449,32856.0
2015-08-24 10:50:00,118.93,119.03,118.83,118.92,12026.0,103.7798,103.8671,103.6926,103.7711,12026.0
2015-08-24 10:55:00,118.86,118.86,118.37,118.65,24511.0,103.7187,103.7187,103.2912,103.5355,24511.0
2015-08-24 11:00:00,118.7,118.77,118.22,118.27,41589.0,103.5791,103.6402,103.1603,103.2039,41589.0
2015-08-24 11:05:00,118.26,118.26,117.82,117.96,21184.0,103.1952,103.1952,102.8112,102.9334,21184.0
2015-08-24 11:10:00,118.02,118.03,117.5,117.91,18606.0,102.9857,102.9945,102.532,102.8898,18606.0
2015-08-24 11:15:00,117.94,118.04,117.7,118.04,21676.0,102.9159,103.0032,102.7065,103.0032,21676.0
2015-08-24 11:20:00,117.9,118.07,117.68,117.9,27532.0,102.881,103.0294,102.6891,102.881,27532.0
2015-08-24 11:25:00,117.9,118.03,117.58,117.72,16936.0,102.881,102.9945,102.6018,102.724,16936.0
2015-08-24 11:30:00,117.67,118.12,117.58,118.08,18570.0,102.6803,103.073,102.6018,103.0381,18570.0
2015-08-24 11:35:00,118.06,118.57,118.06,118.48,26475.0,103.0207,103.4657,103.0207,103.3872,26475.0
2015-08-24 11:40:00,118.49,118.9,118.23,118.89,13421.0,103.3959,103.7536,103.169,103.7449,13421.0
2015-08-24 11:45:00,118.82,119.38,118.82,119.36,20018.0,103.6838,104.1725,103.6838,104.155,20018.0
2015-08-24 11:50:00,119.36,120.43,119.36,120.37,31792.0,104.155,105.0887,104.155,105.0364,31792.0
2015-08-24 11:55:00,120.24,120.33,119.93,120.26,21829.0,104.9229,105.0015,104.6524,104.9404,21829.0
2015-08-24 12:00:00,120.27,120.68,120.15,120.24,49936.0,104.9491,105.3069,104.8444,104.9229,49936.0
2015-08-24 12:05:00,120.33,120.83,120.29,120.79,15416.0,105.0015,105.4378,104.9666,105.4029,15416.0
2015-08-24 12:10:00,120.81,121.3,120.79,121.08,19062.0,105.4203,105.8479,105.4029,105.6559,19062.0
2015-08-24 12:15:00,121.08,121.28,120.83,121.26,30559.0,105.6559,105.8305,105.4378,105.813,30559.0
2015-08-24 12:20:00,121.17,121.32,120.95,121.32,15001.0,105.7345,105.8654,105.5425,105.8654,15001.0
2015-08-24 12:25:00,121.32,121.94,121.26,121.92,22471.0,105.8654,106.4064,105.813,106.3889,22471.0
2015-08-24 12:30:00,121.86,122.0,121.61,121.88,23105.0,106.3366,106.4587,106.1184,106.354,23105.0
2015-08-24 12:35:00,121.92,122.61,121.85,122.29,30517.0,106.3889,106.991,106.3279,106.7118,30517.0
2015-08-24 12:40:00,122.22,122.57,122.1,122.15,16819.0,106.6507,106.9561,106.546,106.5896,16819.0
2015-08-24 12:45:00,122.06,122.12,121.64,121.79,34796.0,106.5111,106.5635,106.1446,106.2755,34796.0
2015-08-24 12:50:00,121.81,122.25,121.72,122.19,26698.0,106.293,106.6769,106.2144,106.6245,26698.0
2015-08-24 12:55:00,121.98,122.32,121.67,121.8,13820.0,106.4413,106.738,106.1708,106.2842,13820.0
2015-08-24 13:00:00,121.81,122.13,121.81,122.1,13706.0,106.293,106.5722,106.293,106.546,13706.0
2015-08-24 13:05:00,122.0,122.2,121.87,122.16,7761.0,106.4587,106.6333,106.3453,106.5984,7761.0
2015-08-24 13:10:00,122.12,122.23,121.95,122.06,9060.0,106.5635,106.6594,106.4151,106.5111,9060.0
2015-08-24 13:15:00,121.96,122.05,121.86,121.97,15678.0,106.4238,106.5024,106.3366,106.4326,15678.0
2015-08-24 13:20:00,122.04,122.07,121.5,121.62,17837.0,106.4937,106.5198,106.0224,106.1272,17837.0
2015-08-24 13:25:00,121.62,121.62,121.28,121.38,8179.0,106.1272,106.1272,105.8305,105.9177,8179.0
2015-08-24 13:30:00,121.42,121.48,121.32,121.38,18532.0,105.9526,106.005,105.8654,105.9177,18532.0
2015-08-24 13:35:00,121.33,121.39,120.75,120.76,16117.0,105.8741,105.9265,105.368,105.3767,16117.0
2015-08-24 13:40:00,120.74,120.92,120.58,120.58,16587.0,105.3593,105.5163,105.2196,105.2196,16587.0
2015-08-24 13:45:00,120.62,121.1,120.53,121.1,14764.0,105.2545,105.6734,105.176,105.6734,14764.0
2015-08-24 13:50:00,121.07,121.12,120.5,120.5,6370.0,105.6472,105.6908,105.1498,105.1498,6370.0
2015-08-24 13:55:00,120.58,120.61,119.87,119.91,18984.0,105.2196,105.2458,104.6001,104.635,18984.0
2015-08-24 14:00:00,119.9,119.97,119.71,119.84,11044.0,104.6263,104.6873,104.4605,104.5739,11044.0
2015-08-24 14:05:00,119.76,119.82,119.51,119.59,7315.0,104.5041,104.5565,104.2859,104.3558,7315.0
2015-08-24 14:10:00,119.53,119.66,119.21,119.24,18026.0,104.3034,104.4168,104.0242,104.0503,18026.0
2015-08-24 14:15:00,119.23,119.96,119.18,119.9,25166.0,104.0416,104.6786,103.998,104.6263,25166.0
2015-08-24 14:20:00,119.88,120.24,119.86,120.16,15600.0,104.6088,104.9229,104.5914,104.8531,15600.0
2015-08-24 14:25:00,120.03,120.1,119.55,119.62,17839.0,104.7397,104.8008,104.3208,104.3819,17839.0
2015-08-24 14:30:00,119.6,119.78,119.37,119.68,13589.0,104.3645,104.5215,104.1638,104.4343,13589.0
2015-08-24 14:35:00,119.69,120.16,119.68,119.98,12867.0,104.443,104.8531,104.4343,104.6961,12867.0
2015-08-24 14:40:00,119.89,119.89,119.38,119.38,9906.0,104.6175,104.6175,104.1725,104.1725,9906.0
2015-08-24 14:45:00,119.37,119.43,119.0,119.24,16817.0,104.1638,104.2161,103.8409,104.0503,16817.0
2015-08-24 14:50:00,119.18,119.2,118.3,118.38,24576.0,103.998,104.0154,103.2301,103.2999,24576.0
2015-08-24 14:55:00,118.3,118.67,118.17,118.33,65916.0,103.2301,103.5529,103.1166,103.2563,65916.0
2015-08-24 15:00:00,118.26,118.62,117.99,118.48,28629.0,103.1952,103.5093,102.9596,103.3872,28629.0
2015-08-24 15:05:00,118.51,119.25,118.44,119.21,20481.0,103.4133,104.0591,103.3522,104.0242,20481.0
2015-08-24 15:10:00,119.22,119.25,118.75,119.2,28073.0,104.0329,104.0591,103.6228,104.0154,28073.0
2015-08-24 15:15:00,119.13,119.21,118.92,118.99,37844.0,103.9543,104.0242,103.7711,103.8322,37844.0
2015-08-24 15:20:00,119.0,119.09,118.45,119.09,87425.0,103.8409,103.9194,103.361,103.9194,87425.0
2015-08-24 15:25:00,119.12,119.27,118.74,118.86,30403.0,103.9456,104.0765,103.614,103.7187,30403.0
2015-08-24 15:30:00,118.9,119.03,118.44,119.03,43190.0,103.7536,103.8671,103.3522,103.8671,43190.0
2015-08-24 15:35:00,119.02,120.02,118.97,120.01,28545.0,103.8584,104.731,103.8147,104.7222,28545.0
2015-08-24 15:40:00,119.94,120.63,119.59,120.63,30041.0,104.6612,105.2633,104.3558,105.2633,30041.0
2015-08-24 15:45:00,120.64,120.85,119.67,119.68,47332.0,105.272,105.4552,104.4256,104.4343,47332.0
2015-08-24 15:50:00,119.63,120.39,119.53,120.39,50178.0,104.3907,105.0538,104.3034,105.0538,50178.0
2015-08-24 15:55:00,120.34,120.34,119.27,119.27,111522.0,105.0102,105.0102,104.0765,104.0765,111522.0
2015-08-25 09:30:00,123.23,123.47,122.02,122.15,5055.0,107.5321,107.7415,106.4762,106.5896,5055.0
2015-08-25 09:35:00,122.51,122.99,121.6,122.9,9300.0,106.9038,107.3226,106.1097,107.2441,9300.0
2015-08-25 09:40:00,122.22,123.42,121.18,121.5,91668.0,106.6507,107.6979,105.7432,106.0224,91668.0
2015-08-25 09:45:00,121.5,122.36,121.45,122.05,23126.0,106.0224,106.7729,105.9788,106.5024,23126.0
2015-08-25 09:50:00,122.07,122.5,121.95,121.98,19927.0,106.5198,106.8951,106.4151,106.4413,19927.0
2015-08-25 09:55:00,122.06,122.43,122.0,122.21,11108.0,106.5111,106.834,106.4587,106.642,11108.0
2015-08-25 10:00:00,122.2,122.37,122.05,122.11,14566.0,106.6333,106.7816,106.5024,106.5547,14566.0
2015-08-25 10:05:00,122.15,122.49,121.92,122.38,17915.0,106.5896,106.8863,106.3889,106.7903,17915.0
2015-08-25 10:10:00,122.36,122.65,122.07,122.5,16445.0,106.7729,107.0259,106.5198,106.8951,16445.0
2015-08-25 10:15:00,122.53,122.74,122.31,122.5,19029.0,106.9212,107.1045,106.7293,106.8951,19029.0
2015-08-25 10:20:00,122.41,122.47,122.06,122.19,10645.0,106.8165,106.8689,106.5111,106.6245,10645.0
2015-08-25 10:25:00,122.23,122.38,122.05,122.38,12960.0,106.6594,106.7903,106.5024,106.7903,12960.0
2015-08-25 10:30:00,122.38,122.38,122.04,122.23,13357.0,106.7903,106.7903,106.4937,106.6594,13357.0
2015-08-25 10:35:00,122.28,122.54,122.1,122.49,9955.0,106.7031,106.93,106.546,106.8863,9955.0
2015-08-25 10:40:00,122.55,122.76,122.54,122.66,17962.0,106.9387,107.1219,106.93,107.0347,17962.0
2015-08-25 10:45:00,122.66,122.72,122.41,122.61,17850.0,107.0347,107.087,106.8165,106.991,17850.0
2015-08-25 10:50:00,122.65,122.87,122.61,122.64,12998.0,107.0259,107.2179,106.991,107.0172,12998.0
2015-08-25 10:55:00,122.7,122.85,122.55,122.77,16727.0,107.0696,107.2005,106.9387,107.1307,16727.0
2015-08-25 11:00:00,122.81,123.09,122.81,123.05,8623.0,107.1656,107.4099,107.1656,107.375,8623.0
2015-08-25 11:05:00,123.09,123.09,122.72,122.85,6538.0,107.4099,107.4099,107.087,107.2005,6538.0
2015-08-25 11:10:00,122.91,123.29,122.9,123.23,6119.0,107.2528,107.5844,107.2441,107.5321,6119.0
2015-08-25 11:15:00,123.23,123.41,123.2,123.21,6765.0,107.5321,107.6891,107.5059,107.5146,6765.0
2015-08-25 11:20:00,123.28,123.56,123.06,123.07,11437.0,107.5757,107.82,107.3837,107.3924,11437.0
2015-08-25 11:25:00,123.07,123.12,122.77,122.85,4372.0,107.3924,107.4361,107.1307,107.2005,4372.0
2015-08-25 11:30:00,122.89,122.91,122.5,122.55,6270.0,107.2354,107.2528,106.8951,106.9387,6270.0
2015-08-25 11:35:00,122.6,122.64,122.22,122.22,11955.0,106.9823,107.0172,106.6507,106.6507,11955.0
2015-08-25 11:40:00,122.24,122.4,122.01,122.04,7219.0,106.6682,106.8078,106.4675,106.4937,7219.0
2015-08-25 11:45:00,122.04,122.54,122.04,122.33,11705.0,106.4937,106.93,106.4937,106.7467,11705.0
2015-08-25 11:50:00,122.31,122.46,122.07,122.07,8786.0,106.7293,106.8601,106.5198,106.5198,8786.0
2015-08-25 11:55:00,122.04,122.08,121.98,122.01,12742.0,106.4937,106.5286,106.4413,106.4675,12742.0
2015-08-25 12:00:00,122.06,122.2,122.0,122.03,5086.0,106.5111,106.6333,106.4587,106.4849,5086.0
2015-08-25 12:05:00,122.08,122.37,122.06,122.34,10053.0,106.5286,106.7816,106.5111,106.7554,10053.0
2015-08-25 12:10:00,122.3,122.3,121.95,122.16,16557.0,106.7205,106.7205,106.4151,106.5984,16557.0
2015-08-25 12:15:00,122.18,122.19,121.96,122.0,4843.0,106.6158,106.6245,106.4238,106.4587,4843.0
2015-08-25 12:20:00,121.99,122.31,121.99,122.14,5655.0,106.45,106.7293,106.45,106.5809,5655.0
2015-08-25 12:25:00,122.2,122.2,121.93,121.97,3200.0,106.6333,106.6333,106.3977,106.4326,3200.0
2015-08-25 12:30:00,121.93,122.13,121.93,122.04,4297.0,106.3977,106.5722,106.3977,106.4937,4297.0
2015-08-25 12:35:00,121.99,122.0,121.78,121.78,3800.0,106.45,106.4587,106.2668,106.2668,3800.0
2015-08-25 12:40:00,121.76,122.01,121.76,122.01,4506.0,106.2493,106.4675,106.2493,106.4675,4506.0
2015-08-25 12:45:00,122.02,122.06,121.7,121.79,5200.0,106.4762,106.5111,106.197,106.2755,5200.0
2015-08-25 12:50:00,121.92,122.13,121.8,121.86,6532.0,106.3889,106.5722,106.2842,106.3366,6532.0
2015-08-25 12:55:00,121.87,122.03,121.84,121.87,9338.0,106.3453,106.4849,106.3191,106.3453,9338.0
2015-08-25 13:00:00,121.87,122.01,121.73,122.01,4703.0,106.3453,106.4675,106.2231,106.4675,4703.0
2015-08-25 13:05:00,122.03,122.34,122.02,122.08,3911.0,106.4849,106.7554,106.4762,106.5286,3911.0
2015-08-25 13:10:00,122.12,122.12,121.92,122.05,7556.0,106.5635,106.5635,106.3889,106.5024,7556.0
2015-08-25 13:15:00,122.08,122.14,121.96,121.96,10177.0,106.5286,106.5809,106.4238,106.4238,10177.0
2015-08-25 13:20:00,122.05,122.21,122.0,122.03,10271.0,106.5024,106.642,106.4587,106.4849,10271.0
2015-08-25 13:25:00,121.96,121.98,121.26,121.35,18795.0,106.4238,106.4413,105.813,105.8915,18795.0
2015-08-25 13:30:00,121.35,121.6,121.12,121.37,28018.0,105.8915,106.1097,105.6908,105.909,28018.0
2015-08-25 13:35:00,121.4,121.84,121.4,121.65,13689.0,105.9352,106.3191,105.9352,106.1533,13689.0
2015-08-25 13:40:00,121.66,121.71,121.39,121.39,6208.0,106.1621,106.2057,105.9265,105.9265,6208.0
2015-08-25 13:45:00,121.44,121.6,121.36,121.48,10229.0,105.9701,106.1097,105.9003,106.005,10229.0
2015-08-25 13:50:00,121.41,122.0,121.41,121.89,19758.0,105.9439,106.4587,105.9439,106.3628,19758.0
2015-08-25 13:55:00,121.89,122.05,121.86,121.98,3740.0,106.3628,106.5024,106.3366,106.4413,3740.0
2015-08-25 14:00:00,121.89,122.0,121.69,121.73,11315.0,106.3628,106.4587,106.1882,106.2231,11315.0
2015-08-25 14:05:00,121.7,121.87,121.68,121.7,3811.0,106.197,106.3453,106.1795,106.197,3811.0
2015-08-25 14:10:00,121.64,121.68,121.36,121.43,4008.0,106.1446,106.1795,105.9003,105.9614,4008.0
2015-08-25 14:15:00,121.45,121.69,121.38,121.64,3964.0,105.9788,106.1882,105.9177,106.1446,3964.0
2015-08-25 14:20:00,121.64,121.9,121.53,121.65,6151.0,106.1446,106.3715,106.0486,106.1533,6151.0
2015-08-25 14:25:00,121.65,121.67,121.42,121.57,3698.0,106.1533,106.1708,105.9526,106.0835,3698.0
2015-08-25 14:30:00,121.56,121.75,121.54,121.58,3100.0,106.0748,106.2406,106.0573,106.0922,3100.0
2015-08-25 14:35:00,121.57,121.61,121.34,121.42,6532.0,106.0835,106.1184,105.8828,105.9526,6532.0
2015-08-25 14:40:00,121.5,121.94,121.47,121.7,30733.0,106.0224,106.4064,105.9963,106.197,30733.0
2015-08-25 14:45:00,121.73,122.14,121.64,122.14,9206.0,106.2231,106.5809,106.1446,106.5809,9206.0
2015-08-25 14:50:00,122.12,122.29,121.88,121.96,10197.0,106.5635,106.7118,106.354,106.4238,10197.0
2015-08-25 14:55:00,122.0,122.1,121.93,122.01,12115.0,106.4587,106.546,106.3977,106.4675,12115.0
2015-08-25 15:00:00,122.04,122.16,121.85,121.85,15311.0,106.4937,106.5984,106.3279,106.3279,15311.0
2015-08-25 15:05:00,121.9,121.98,121.63,121.63,18811.0,106.3715,106.4413,106.1359,106.1359,18811.0
2015-08-25 15:10:00,121.7,121.73,121.53,121.53,8020.0,106.197,106.2231,106.0486,106.0486,8020.0
2015-08-25 15:15:00,121.5,121.5,121.09,121.09,11695.0,106.0224,106.0224,105.6647,105.6647,11695.0
2015-08-25 15:20:00,121.12,121.19,120.85,120.91,13083.0,105.6908,105.7519,105.4552,105.5076,13083.0
2015-08-25 15:25:00,120.86,121.09,120.69,120.77,17270.0,105.464,105.6647,105.3156,105.3854,17270.0
2015-08-25 15:30:00,120.74,120.85,120.19,120.48,21602.0,105.3593,105.4552,104.8793,105.1324,21602.0
2015-08-25 15:35:00,120.48,120.69,120.0,120.12,29333.0,105.1324,105.3156,104.7135,104.8182,29333.0
2015-08-25 15:40:00,120.04,120.38,119.85,120.05,34787.0,104.7484,105.0451,104.5826,104.7572,34787.0
2015-08-25 15:45:00,120.01,120.06,119.47,119.96,71228.0,104.7222,104.7659,104.251,104.6786,71228.0
2015-08-25 15:50:00,119.92,120.52,119.85,120.45,75685.0,104.6437,105.1673,104.5826,105.1062,75685.0
2015-08-25 15:55:00,120.46,120.55,119.65,120.01,221931.0,105.1149,105.1935,104.4081,104.7222,221931.0
2015-08-26 09:30:00,121.88,122.53,121.38,121.38,26748.0,106.354,106.9212,105.9177,105.9177,26748.0
2015-08-26 09:35:00,121.7,121.89,121.03,121.33,14450.0,106.197,106.3628,105.6123,105.8741,14450.0
2015-08-26 09:40:00,121.38,121.38,120.45,120.84,9903.0,105.9177,105.9177,105.1062,105.4465,9903.0
2015-08-26 09:45:00,120.75,121.73,120.65,121.67,53908.0,105.368,106.2231,105.2807,106.1708,53908.0
2015-08-26 09:50:00,121.71,121.94,121.35,121.52,90966.0,106.2057,106.4064,105.8915,106.0399,90966.0
2015-08-26 09:55:00,121.61,122.16,121.59,121.77,49925.0,106.1184,106.5984,106.101,106.258,49925.0
2015-08-26 10:00:00,121.84,122.08,121.51,121.74,59959.0,106.3191,106.5286,106.0312,106.2319,59959.0
2015-08-26 10:05:00,121.86,122.08,121.63,121.98,22659.0,106.3366,106.5286,106.1359,106.4413,22659.0
2015-08-26 10:10:00,121.93,121.93,121.3,121.49,33643.0,106.3977,106.3977,105.8479,106.0137,33643.0
2015-08-26 10:15:00,121.44,121.44,120.2,120.26,16399.0,105.9701,105.9701,104.888,104.9404,16399.0
2015-08-26 10:20:00,120.15,120.89,120.12,120.86,23537.0,104.8444,105.4901,104.8182,105.464,23537.0
2015-08-26 10:25:00,120.88,121.18,120.75,121.05,17603.0,105.4814,105.7432,105.368,105.6298,17603.0
2015-08-26 10:30:00,121.13,121.67,120.9,121.57,23255.0,105.6996,106.1708,105.4989,106.0835,23255.0
2015-08-26 10:35:00,121.63,121.67,121.05,121.36,47228.0,106.1359,106.1708,105.6298,105.9003,47228.0
2015-08-26 10:40:00,121.35,121.61,121.2,121.49,23139.0,105.8915,106.1184,105.7607,106.0137,23139.0
2015-08-26 10:45:00,121.47,121.65,121.23,121.39,40960.0,105.9963,106.1533,105.7868,105.9265,40960.0
2015-08-26 10:50:00,121.63,121.63,121.33,121.53,17486.0,106.1359,106.1359,105.8741,106.0486,17486.0
2015-08-26 10:55:00,121.44,121.59,121.21,121.49,59927.0,105.9701,106.101,105.7694,106.0137,59927.0
2015-08-26 11:00:00,121.45,121.58,121.22,121.52,67443.0,105.9788,106.0922,105.7781,106.0399,67443.0
2015-08-26 11:05:00,121.52,121.6,121.3,121.33,118463.0,106.0399,106.1097,105.8479,105.8741,118463.0
2015-08-26 11:10:00,121.38,121.57,121.3,121.41,90947.0,105.9177,106.0835,105.8479,105.9439,90947.0
2015-08-26 11:15:00,121.42,121.64,121.39,121.64,18335.0,105.9526,106.1446,105.9265,106.1446,18335.0
2015-08-26 11:20:00,121.52,121.68,121.3,121.36,30601.0,106.0399,106.1795,105.8479,105.9003,30601.0
2015-08-26 11:25:00,121.37,121.56,121.35,121.41,42159.0,105.909,106.0748,105.8915,105.9439,42159.0
2015-08-26 11:30:00,121.41,121.54,121.25,121.35,96228.0,105.9439,106.0573,105.8043,105.8915,96228.0
2015-08-26 11:35:00,121.34,121.5,121.15,121.4,60918.0,105.8828,106.0224,105.717,105.9352,60918.0
2015-08-26 11:40:00,121.4,121.54,121.31,121.41,31785.0,105.9352,106.0573,105.8566,105.9439,31785.0
2015-08-26 11:45:00,121.41,121.78,121.35,121.61,30352.0,105.9439,106.2668,105.8915,106.1184,30352.0
2015-08-26 11:50:00,121.62,121.93,121.58,121.86,12482.0,106.1272,106.3977,106.0922,106.3366,12482.0
2015-08-26 11:55:00,121.89,121.95,121.55,121.63,12800.0,106.3628,106.4151,106.0661,106.1359,12800.0
2015-08-26 12:00:00,121.56,121.56,121.35,121.43,18401.0,106.0748,106.0748,105.8915,105.9614,18401.0
2015-08-26 12:05:00,121.42,121.56,121.32,121.51,56318.0,105.9526,106.0748,105.8654,106.0312,56318.0
2015-08-26 12:10:00,121.5,121.55,121.41,121.49,16543.0,106.0224,106.0661,105.9439,106.0137,16543.0
2015-08-26 12:15:00,121.52,121.73,121.47,121.66,14675.0,106.0399,106.2231,105.9963,106.1621,14675.0
2015-08-26 12:20:00,121.69,121.76,121.45,121.49,23027.0,106.1882,106.2493,105.9788,106.0137,23027.0
2015-08-26 12:25:00,121.46,121.55,121.36,121.48,35422.0,105.9875,106.0661,105.9003,106.005,35422.0
2015-08-26 12:30:00,121.51,121.51,121.35,121.37,44818.0,106.0312,106.0312,105.8915,105.909,44818.0
2015-08-26 12:35:00,121.39,121.48,121.35,121.46,37884.0,105.9265,106.005,105.8915,105.9875,37884.0
2015-08-26 12:40:00,121.46,121.57,121.4,121.4,60723.0,105.9875,106.0835,105.9352,105.9352,60723.0
2015-08-26 12:45:00,121.42,121.77,121.34,121.62,85876.0,105.9526,106.258,105.8828,106.1272,85876.0
2015-08-26 12:50:00,121.68,121.78,121.49,121.76,10514.0,106.1795,106.2668,106.0137,106.2493,10514.0
2015-08-26 12:55:00,121.78,122.03,121.71,122.03,16937.0,106.2668,106.4849,106.2057,106.4849,16937.0
2015-08-26 13:00:00,122.05,122.4,121.97,122.15,15548.0,106.5024,106.8078,106.4326,106.5896,15548.0
2015-08-26 13:05:00,122.12,122.22,121.83,121.88,7401.0,106.5635,106.6507,106.3104,106.354,7401.0
2015-08-26 13:10:00,121.88,122.25,121.88,122.0,15253.0,106.354,106.6769,106.354,106.4587,15253.0
2015-08-26 13:15:00,122.02,122.33,121.93,122.25,11303.0,106.4762,106.7467,106.3977,106.6769,11303.0
2015-08-26 13:20:00,122.25,122.73,122.19,122.65,14595.0,106.6769,107.0958,106.6245,107.0259,14595.0
2015-08-26 13:25:00,122.62,122.62,122.37,122.44,22281.0,106.9998,106.9998,106.7816,106.8427,22281.0
2015-08-26 13:30:00,122.37,122.45,122.19,122.27,13700.0,106.7816,106.8514,106.6245,106.6944,13700.0
2015-08-26 13:35:00,122.32,122.83,122.32,122.78,18020.0,106.738,107.183,106.738,107.1394,18020.0
2015-08-26 13:40:00,122.75,122.78,122.41,122.47,21727.0,107.1132,107.1394,106.8165,106.8689,21727.0
2015-08-26 13:45:00,122.44,122.65,122.44,122.61,20760.0,106.8427,107.0259,106.8427,106.991,20760.0
2015-08-26 13:50:00,122.59,122.71,122.47,122.64,13984.0,106.9736,107.0783,106.8689,107.0172,13984.0
2015-08-26 13:55:00,122.65,122.88,122.52,122.88,12326.0,107.0259,107.2266,106.9125,107.2266,12326.0
2015-08-26 14:00:00,122.86,123.06,122.73,122.94,31926.0,107.2092,107.3837,107.0958,107.279,31926.0
2015-08-26 14:05:00,122.91,123.15,122.91,123.15,19293.0,107.2528,107.4623,107.2528,107.4623,19293.0
2015-08-26 14:10:00,123.16,123.24,122.7,122.75,48854.0,107.471,107.5408,107.0696,107.1132,48854.0
2015-08-26 14:15:00,122.73,122.75,122.58,122.75,51040.0,107.0958,107.1132,106.9649,107.1132,51040.0
2015-08-26 14:20:00,122.75,122.75,122.37,122.48,15596.0,107.1132,107.1132,106.7816,106.8776,15596.0
2015-08-26 14:25:00,122.48,122.84,122.45,122.75,26013.0,106.8776,107.1917,106.8514,107.1132,26013.0
2015-08-26 14:30:00,122.76,122.93,122.7,122.9,30000.0,107.1219,107.2703,107.0696,107.2441,30000.0
2015-08-26 14:35:00,122.93,123.01,122.8,122.84,14852.0,107.2703,107.3401,107.1568,107.1917,14852.0
2015-08-26 14:40:00,122.9,123.25,122.9,123.12,11401.0,107.2441,107.5495,107.2441,107.4361,11401.0
2015-08-26 14:45:00,123.16,123.61,123.16,123.2,22824.0,107.471,107.8637,107.471,107.5059,22824.0
2015-08-26 14:50:00,123.26,123.45,123.21,123.22,23289.0,107.5582,107.724,107.5146,107.5233,23289.0
2015-08-26 14:55:00,123.16,123.3,122.96,123.3,20464.0,107.471,107.5931,107.2965,107.5931,20464.0
2015-08-26 15:00:00,123.26,123.29,123.03,123.03,20819.0,107.5582,107.5844,107.3575,107.3575,20819.0
2015-08-26 15:05:00,123.05,123.65,123.05,123.64,41635.0,107.375,107.8986,107.375,107.8898,41635.0
2015-08-26 15:10:00,123.65,124.16,123.64,124.07,42095.0,107.8986,108.3436,107.8898,108.2651,42095.0
2015-08-26 15:15:00,124.05,124.45,123.84,124.45,39140.0,108.2476,108.5966,108.0644,108.5966,39140.0
2015-08-26 15:20:00,124.38,124.63,124.22,124.31,35307.0,108.5356,108.7537,108.3959,108.4745,35307.0
2015-08-26 15:25:00,124.33,124.33,124.0,124.15,33577.0,108.4919,108.4919,108.204,108.3349,33577.0
2015-08-26 15:30:00,124.11,124.51,124.05,124.48,53290.0,108.3,108.649,108.2476,108.6228,53290.0
2015-08-26 15:35:00,124.47,124.47,124.12,124.16,52025.0,108.6141,108.6141,108.3087,108.3436,52025.0
2015-08-26 15:40:00,124.16,125.34,124.1,125.17,85625.0,108.3436,109.3733,108.2912,109.2249,85625.0
2015-08-26 15:45:00,125.15,125.28,124.66,124.7,95174.0,109.2075,109.3209,108.7799,108.8148,95174.0
2015-08-26 15:50:00,124.68,124.98,124.68,124.89,91766.0,108.7973,109.0591,108.7973,108.9806,91766.0
2015-08-26 15:55:00,124.87,124.94,124.43,124.85,182199.0,108.9631,109.0242,108.5792,108.9457,182199.0
2015-08-27 09:30:00,126.11,127.77,125.69,127.25,80658.0,110.0452,111.4937,109.6787,111.04,80658.0
2015-08-27 09:35:00,127.28,127.82,127.11,127.45,39357.0,111.0661,111.5374,110.9178,111.2145,39357.0
2015-08-27 09:40:00,127.28,127.54,127.15,127.44,34998.0,111.0661,111.293,110.9527,111.2058,34998.0
2015-08-27 09:45:00,127.38,127.54,127.03,127.41,32119.0,111.1534,111.293,110.848,111.1796,32119.0
2015-08-27 09:50:00,127.51,127.54,127.05,127.07,28385.0,111.2668,111.293,110.8654,110.8829,28385.0
2015-08-27 09:55:00,127.18,127.5,127.06,127.48,48180.0,110.9789,111.2581,110.8742,111.2407,48180.0
2015-08-27 10:00:00,127.25,127.42,127.0,127.01,21420.0,111.04,111.1883,110.8218,110.8305,21420.0
2015-08-27 10:05:00,127.03,127.03,126.66,127.0,15928.0,110.848,110.848,110.5251,110.8218,15928.0
2015-08-27 10:10:00,127.07,127.44,126.99,127.36,7953.0,110.8829,111.2058,110.8131,111.136,7953.0
2015-08-27 10:15:00,127.31,127.5,126.89,126.95,48506.0,111.0923,111.2581,110.7258,110.7782,48506.0
2015-08-27 10:20:00,126.93,126.93,126.44,126.8,31517.0,110.7607,110.7607,110.3331,110.6473,31517.0
2015-08-27 10:25:00,126.77,126.85,126.56,126.69,7747.0,110.6211,110.6909,110.4379,110.5513,7747.0
2015-08-27 10:30:00,126.56,126.81,126.47,126.57,19695.0,110.4379,110.656,110.3593,110.4466,19695.0
2015-08-27 10:35:00,126.63,126.72,126.38,126.38,8834.0,110.4989,110.5775,110.2808,110.2808,8834.0
2015-08-27 10:40:00,126.39,126.41,126.18,126.25,12943.0,110.2895,110.307,110.1063,110.1674,12943.0
2015-08-27 10:45:00,126.26,126.76,126.2,126.66,10093.0,110.1761,110.6124,110.1237,110.5251,10093.0
2015-08-27 10:50:00,126.7,126.73,126.53,126.54,5400.0,110.56,110.5862,110.4117,110.4204,5400.0
2015-08-27 10:55:00,126.6,126.61,126.45,126.57,4900.0,110.4728,110.4815,110.3419,110.4466,4900.0
2015-08-27 11:00:00,126.5,126.84,126.4,126.68,8515.0,110.3855,110.6822,110.2982,110.5426,8515.0
2015-08-27 11:05:00,126.66,126.79,126.51,126.51,7021.0,110.5251,110.6386,110.3942,110.3942,7021.0
2015-08-27 11:10:00,126.58,126.58,126.32,126.41,23139.0,110.4553,110.4553,110.2284,110.307,23139.0
2015-08-27 11:15:00,126.41,126.62,126.23,126.56,11631.0,110.307,110.4902,110.1499,110.4379,11631.0
2015-08-27 11:20:00,126.53,126.64,126.45,126.6,6977.0,110.4117,110.5077,110.3419,110.4728,6977.0
2015-08-27 11:25:00,126.64,126.66,126.45,126.51,7539.0,110.5077,110.5251,110.3419,110.3942,7539.0
2015-08-27 11:30:00,126.6,126.68,126.48,126.58,5725.0,110.4728,110.5426,110.3681,110.4553,5725.0
2015-08-27 11:35:00,126.54,126.54,126.34,126.34,10917.0,110.4204,110.4204,110.2459,110.2459,10917.0
2015-08-27 11:40:00,126.32,126.51,126.22,126.5,8304.0,110.2284,110.3942,110.1412,110.3855,8304.0
2015-08-27 11:45:00,126.51,126.79,126.51,126.72,7668.0,110.3942,110.6386,110.3942,110.5775,7668.0
2015-08-27 11:50:00,126.78,126.95,126.73,126.9,6069.0,110.6298,110.7782,110.5862,110.7345,6069.0
2015-08-27 11:55:00,126.9,126.91,126.77,126.87,4500.0,110.7345,110.7433,110.6211,110.7084,4500.0
2015-08-27 12:00:00,126.86,127.01,126.83,127.01,4451.0,110.6996,110.8305,110.6735,110.8305,4451.0
2015-08-27 12:05:00,127.03,127.31,126.99,127.14,7147.0,110.848,111.0923,110.8131,110.944,7147.0
2015-08-27 12:10:00,127.23,127.23,127.0,127.05,3990.0,111.0225,111.0225,110.8218,110.8654,3990.0
2015-08-27 12:15:00,127.03,127.09,126.9,126.9,6075.0,110.848,110.9003,110.7345,110.7345,6075.0
2015-08-27 12:20:00,126.89,126.94,126.81,126.82,4098.0,110.7258,110.7695,110.656,110.6647,4098.0
2015-08-27 12:25:00,126.88,126.88,126.72,126.83,7772.0,110.7171,110.7171,110.5775,110.6735,7772.0
2015-08-27 12:30:00,126.83,126.9,126.8,126.83,5738.0,110.6735,110.7345,110.6473,110.6735,5738.0
2015-08-27 12:35:00,126.75,126.88,126.75,126.8,7301.0,110.6037,110.7171,110.6037,110.6473,7301.0
2015-08-27 12:40:00,126.8,126.81,126.7,126.7,9165.0,110.6473,110.656,110.56,110.56,9165.0
2015-08-27 12:45:00,126.68,126.71,126.56,126.64,8165.0,110.5426,110.5688,110.4379,110.5077,8165.0
2015-08-27 12:50:00,126.65,127.02,126.64,126.94,23587.0,110.5164,110.8393,110.5077,110.7695,23587.0
2015-08-27 12:55:00,126.95,126.95,126.81,126.89,12766.0,110.7782,110.7782,110.656,110.7258,12766.0
2015-08-27 13:00:00,126.94,126.96,126.78,126.78,10417.0,110.7695,110.7869,110.6298,110.6298,10417.0
2015-08-27 13:05:00,126.76,126.99,126.74,126.99,7211.0,110.6124,110.8131,110.5949,110.8131,7211.0
2015-08-27 13:10:00,126.95,127.01,126.82,126.83,17697.0,110.7782,110.8305,110.6647,110.6735,17697.0
2015-08-27 13:15:00,126.85,126.89,126.77,126.77,16467.0,110.6909,110.7258,110.6211,110.6211,16467.0
2015-08-27 13:20:00,126.78,126.83,126.7,126.73,10150.0,110.6298,110.6735,110.56,110.5862,10150.0
2015-08-27 13:25:00,126.75,126.89,126.75,126.87,14603.0,110.6037,110.7258,110.6037,110.7084,14603.0
2015-08-27 13:30:00,126.85,127.0,126.85,126.91,11156.0,110.6909,110.8218,110.6909,110.7433,11156.0
2015-08-27 13:35:00,126.9,126.91,126.78,126.84,12545.0,110.7345,110.7433,110.6298,110.6822,12545.0
2015-08-27 13:40:00,126.87,127.03,126.83,127.03,11572.0,110.7084,110.848,110.6735,110.848,11572.0
2015-08-27 13:45:00,127.02,127.05,126.87,127.0,14811.0,110.8393,110.8654,110.7084,110.8218,14811.0
2015-08-27 13:50:00,127.01,127.07,126.91,127.01,11203.0,110.8305,110.8829,110.7433,110.8305,11203.0
2015-08-27 13:55:00,127.08,127.19,126.97,127.18,9472.0,110.8916,110.9876,110.7956,110.9789,9472.0
2015-08-27 14:00:00,127.19,127.34,127.13,127.32,10862.0,110.9876,111.1185,110.9352,111.101,10862.0
2015-08-27 14:05:00,127.31,127.38,127.19,127.29,15673.0,111.0923,111.1534,110.9876,111.0749,15673.0
2015-08-27 14:10:00,127.34,127.37,127.2,127.2,7900.0,111.1185,111.1447,110.9963,110.9963,7900.0
2015-08-27 14:15:00,127.23,127.25,126.79,126.93,18035.0,111.0225,111.04,110.6386,110.7607,18035.0
2015-08-27 14:20:00,126.94,127.13,126.87,127.08,10409.0,110.7695,110.9352,110.7084,110.8916,10409.0
2015-08-27 14:25:00,127.06,127.1,126.63,126.78,44229.0,110.8742,110.9091,110.4989,110.6298,44229.0
2015-08-27 14:30:00,126.71,126.8,126.53,126.54,9212.0,110.5688,110.6473,110.4117,110.4204,9212.0
2015-08-27 14:35:00,126.54,126.79,126.5,126.73,8927.0,110.4204,110.6386,110.3855,110.5862,8927.0
2015-08-27 14:40:00,126.73,126.73,126.5,126.53,45452.0,110.5862,110.5862,110.3855,110.4117,45452.0
2015-08-27 14:45:00,126.52,126.74,126.36,126.41,40469.0,110.403,110.5949,110.2633,110.307,40469.0
2015-08-27 14:50:00,126.4,126.56,126.3,126.46,15774.0,110.2982,110.4379,110.211,110.3506,15774.0
2015-08-27 14:55:00,126.38,126.45,125.78,125.79,16407.0,110.2808,110.3419,109.7572,109.7659,16407.0
2015-08-27 15:00:00,125.86,126.12,125.12,125.12,25644.0,109.827,110.0539,109.1813,109.1813,25644.0
2015-08-27 15:05:00,125.12,125.64,125.02,125.64,33059.0,109.1813,109.6351,109.094,109.6351,33059.0
2015-08-27 15:10:00,125.6,125.6,125.28,125.42,15033.0,109.6002,109.6002,109.3209,109.4431,15033.0
2015-08-27 15:15:00,125.47,125.92,125.32,125.89,17008.0,109.4867,109.8794,109.3558,109.8532,17008.0
2015-08-27 15:20:00,125.86,125.86,125.54,125.58,20712.0,109.827,109.827,109.5478,109.5827,20712.0
2015-08-27 15:25:00,125.55,126.13,125.42,126.08,20461.0,109.5565,110.0626,109.4431,110.019,20461.0
2015-08-27 15:30:00,126.1,126.4,125.84,126.24,27349.0,110.0365,110.2982,109.8096,110.1586,27349.0
2015-08-27 15:35:00,126.29,126.32,125.99,126.05,25347.0,110.2023,110.2284,109.9405,109.9928,25347.0
2015-08-27 15:40:00,126.1,126.56,126.02,126.42,25340.0,110.0365,110.4379,109.9666,110.3157,25340.0
2015-08-27 15:45:00,126.47,126.8,126.43,126.68,39826.0,110.3593,110.6473,110.3244,110.5426,39826.0
2015-08-27 15:50:00,126.68,126.74,126.51,126.64,47891.0,110.5426,110.5949,110.3942,110.5077,47891.0
2015-08-27 15:55:00,126.63,127.04,126.63,127.04,57732.0,110.4989,110.8567,110.4989,110.8567,57732.0
2015-08-28 09:30:00,126.49,126.71,126.0,126.59,15172.0,110.3768,110.5688,109.9492,110.464,15172.0
2015-08-28 09:35:00,126.68,126.69,126.11,126.25,7415.0,110.5426,110.5513,110.0452,110.1674,7415.0
2015-08-28 09:40:00,126.25,126.39,126.16,126.27,5971.0,110.1674,110.2895,110.0888,110.1848,5971.0
2015-08-28 09:45:00,126.28,126.56,126.19,126.37,8300.0,110.1935,110.4379,110.115,110.2721,8300.0
2015-08-28 09:50:00,126.33,126.78,126.33,126.61,7810.0,110.2372,110.6298,110.2372,110.4815,7810.0
2015-08-28 09:55:00,126.61,127.0,126.5,126.93,11200.0,110.4815,110.8218,110.3855,110.7607,11200.0
2015-08-28 10:00:00,126.84,126.89,126.55,126.61,10444.0,110.6822,110.7258,110.4291,110.4815,10444.0
2015-08-28 10:05:00,126.66,126.66,126.42,126.65,7064.0,110.5251,110.5251,110.3157,110.5164,7064.0
2015-08-28 10:10:00,126.72,126.82,126.53,126.53,6601.0,110.5775,110.6647,110.4117,110.4117,6601.0
2015-08-28 10:15:00,126.56,126.83,126.53,126.83,8355.0,110.4379,110.6735,110.4117,110.6735,8355.0
2015-08-28 10:20:00,126.71,126.71,126.42,126.54,8838.0,110.5688,110.5688,110.3157,110.4204,8838.0
2015-08-28 10:25:00,126.64,126.83,126.53,126.83,9526.0,110.5077,110.6735,110.4117,110.6735,9526.0
2015-08-28 10:30:00,126.83,126.9,126.72,126.78,4645.0,110.6735,110.7345,110.5775,110.6298,4645.0
2015-08-28 10:35:00,126.77,126.82,126.68,126.78,7514.0,110.6211,110.6647,110.5426,110.6298,7514.0
2015-08-28 10:40:00,126.84,126.94,126.69,126.85,4409.0,110.6822,110.7695,110.5513,110.6909,4409.0
2015-08-28 10:45:00,126.88,126.93,126.69,126.81,9275.0,110.7171,110.7607,110.5513,110.656,9275.0
2015-08-28 10:50:00,126.84,126.99,126.75,126.95,7790.0,110.6822,110.8131,110.6037,110.7782,7790.0
2015-08-28 10:55:00,126.98,127.17,126.89,127.07,28618.0,110.8044,110.9702,110.7258,110.8829,28618.0
2015-08-28 11:00:00,127.03,127.32,127.03,127.2,4827.0,110.848,111.101,110.848,110.9963,4827.0
2015-08-28 11:05:00,127.21,127.26,127.07,127.09,3150.0,111.0051,111.0487,110.8829,110.9003,3150.0
2015-08-28 11:10:00,127.08,127.21,127.06,127.1,4727.0,110.8916,111.0051,110.8742,110.9091,4727.0
2015-08-28 11:15:00,127.1,127.15,127.07,127.12,4800.0,110.9091,110.9527,110.8829,110.9265,4800.0
2015-08-28 11:20:00,127.14,127.49,127.13,127.47,12570.0,110.944,111.2494,110.9352,111.2319,12570.0
2015-08-28 11:25:00,127.49,127.69,127.48,127.66,5340.0,111.2494,111.4239,111.2407,111.3977,5340.0
2015-08-28 11:30:00,127.62,127.67,127.55,127.64,5284.0,111.3628,111.4065,111.3017,111.3803,5284.0
2015-08-28 11:35:00,127.64,127.67,127.43,127.6,9600.0,111.3803,111.4065,111.197,111.3454,9600.0
2015-08-28 11:40:00,127.56,127.56,127.37,127.48,18548.0,111.3105,111.3105,111.1447,111.2407,18548.0
2015-08-28 11:45:00,127.47,127.54,127.34,127.45,46065.0,111.2319,111.293,111.1185,111.2145,46065.0
2015-08-28 11:50:00,127.43,127.5,127.25,127.26,17935.0,111.197,111.2581,111.04,111.0487,17935.0
2015-08-28 11:55:00,127.27,127.32,127.16,127.23,20704.0,111.0574,111.101,110.9614,111.0225,20704.0
2015-08-28 12:00:00,127.18,127.35,127.11,127.29,8055.0,110.9789,111.1272,110.9178,111.0749,8055.0
2015-08-28 12:05:00,127.31,127.35,127.15,127.15,7586.0,111.0923,111.1272,110.9527,110.9527,7586.0
2015-08-28 12:10:00,127.12,127.22,127.09,127.1,11455.0,110.9265,111.0138,110.9003,110.9091,11455.0
2015-08-28 12:15:00,127.07,127.14,126.97,126.99,6900.0,110.8829,110.944,110.7956,110.8131,6900.0
2015-08-28 12:20:00,126.97,126.97,126.83,126.86,7100.0,110.7956,110.7956,110.6735,110.6996,7100.0
2015-08-28 12:25:00,126.87,126.99,126.8,126.9,7852.0,110.7084,110.8131,110.6473,110.7345,7852.0
2015-08-28 12:30:00,126.95,127.04,126.89,126.96,10160.0,110.7782,110.8567,110.7258,110.7869,10160.0
2015-08-28 12:35:00,126.96,127.01,126.85,126.85,5872.0,110.7869,110.8305,110.6909,110.6909,5872.0
2015-08-28 12:40:00,126.82,126.99,126.81,126.81,10160.0,110.6647,110.8131,110.656,110.656,10160.0
2015-08-28 12:45:00,126.83,127.03,126.77,127.03,13190.0,110.6735,110.848,110.6211,110.848,13190.0
2015-08-28 12:50:00,126.98,127.1,126.95,126.95,10034.0,110.8044,110.9091,110.7782,110.7782,10034.0
2015-08-28 12:55:00,126.9,126.99,126.84,126.99,4900.0,110.7345,110.8131,110.6822,110.8131,4900.0
2015-08-28 13:00:00,126.95,127.02,126.8,126.84,6643.0,110.7782,110.8393,110.6473,110.6822,6643.0
2015-08-28 13:05:00,126.96,127.12,126.91,127.06,4400.0,110.7869,110.9265,110.7433,110.8742,4400.0
2015-08-28 13:10:00,127.07,127.07,126.94,127.02,4300.0,110.8829,110.8829,110.7695,110.8393,4300.0
2015-08-28 13:15:00,127.01,127.06,126.92,126.95,11595.0,110.8305,110.8742,110.752,110.7782,11595.0
2015-08-28 13:20:00,126.95,126.99,126.87,126.99,5745.0,110.7782,110.8131,110.7084,110.8131,5745.0
2015-08-28 13:25:00,126.97,126.97,126.62,126.63,8441.0,110.7956,110.7956,110.4902,110.4989,8441.0
2015-08-28 13:30:00,126.64,126.77,126.64,126.67,4877.0,110.5077,110.6211,110.5077,110.5338,4877.0
2015-08-28 13:35:00,126.62,126.7,126.51,126.7,7233.0,110.4902,110.56,110.3942,110.56,7233.0
2015-08-28 13:40:00,126.64,127.05,126.63,127.02,12016.0,110.5077,110.8654,110.4989,110.8393,12016.0
2015-08-28 13:45:00,127.01,127.16,127.0,127.08,7623.0,110.8305,110.9614,110.8218,110.8916,7623.0
2015-08-28 13:50:00,127.11,127.25,127.09,127.17,9756.0,110.9178,111.04,110.9003,110.9702,9756.0
2015-08-28 13:55:00,127.13,127.2,127.1,127.14,11039.0,110.9352,110.9963,110.9091,110.944,11039.0
2015-08-28 14:00:00,127.19,127.32,127.17,127.3,11663.0,110.9876,111.101,110.9702,111.0836,11663.0
2015-08-28 14:05:00,127.32,127.34,127.21,127.23,8200.0,111.101,111.1185,111.0051,111.0225,8200.0
2015-08-28 14:10:00,127.26,127.29,127.13,127.15,5897.0,111.0487,111.0749,110.9352,110.9527,5897.0
2015-08-28 14:15:00,127.15,127.34,127.1,127.28,7222.0,110.9527,111.1185,110.9091,111.0661,7222.0
2015-08-28 14:20:00,127.26,127.39,127.22,127.22,6681.0,111.0487,111.1621,111.0138,111.0138,6681.0
2015-08-28 14:25:00,127.23,127.3,127.15,127.3,6864.0,111.0225,111.0836,110.9527,111.0836,6864.0
2015-08-28 14:30:00,127.29,127.33,127.17,127.17,6699.0,111.0749,111.1098,110.9702,110.9702,6699.0
2015-08-28 14:35:00,127.12,127.32,127.1,127.28,6980.0,110.9265,111.101,110.9091,111.0661,6980.0
2015-08-28 14:40:00,127.27,127.36,127.26,127.33,4011.0,111.0574,111.136,111.0487,111.1098,4011.0
2015-08-28 14:45:00,127.36,127.68,127.35,127.61,9727.0,111.136,111.4152,111.1272,111.3541,9727.0
2015-08-28 14:50:00,127.64,127.66,127.46,127.54,5739.0,111.3803,111.3977,111.2232,111.293,5739.0
2015-08-28 14:55:00,127.52,127.66,127.52,127.56,9010.0,111.2756,111.3977,111.2756,111.3105,9010.0
2015-08-28 15:00:00,127.57,127.58,127.41,127.54,9875.0,111.3192,111.3279,111.1796,111.293,9875.0
2015-08-28 15:05:00,127.55,127.62,127.45,127.57,9054.0,111.3017,111.3628,111.2145,111.3192,9054.0
2015-08-28 15:10:00,127.54,127.61,127.4,127.42,9618.0,111.293,111.3541,111.1709,111.1883,9618.0
2015-08-28 15:15:00,127.43,127.56,127.38,127.46,11014.0,111.197,111.3105,111.1534,111.2232,11014.0
2015-08-28 15:20:00,127.45,127.48,127.24,127.25,16888.0,111.2145,111.2407,111.0312,111.04,16888.0
2015-08-28 15:25:00,127.24,127.28,127.15,127.27,13598.0,111.0312,111.0661,110.9527,111.0574,13598.0
2015-08-28 15:30:00,127.26,127.32,127.19,127.26,17108.0,111.0487,111.101,110.9876,111.0487,17108.0
2015-08-28 15:35:00,127.25,127.25,127.04,127.13,19929.0,111.04,111.04,110.8567,110.9352,19929.0
2015-08-28 15:40:00,127.09,127.27,126.95,127.23,20663.0,110.9003,111.0574,110.7782,111.0225,20663.0
2015-08-28 15:45:00,127.22,127.38,127.2,127.38,37894.0,111.0138,111.1534,110.9963,111.1534,37894.0
2015-08-28 15:50:00,127.39,127.78,127.38,127.63,63363.0,111.1621,111.5024,111.1534,111.3716,63363.0
2015-08-28 15:55:00,127.65,128.03,127.65,127.94,116519.0,111.389,111.7206,111.389,111.6421,116519.0
2015-08-31 09:30:00,127.77,128.2,127.29,127.83,34189.0,111.4937,111.8689,111.0749,111.5461,34189.0
2015-08-31 09:35:00,127.95,128.21,127.84,127.98,2393.0,111.6508,111.8777,111.5548,111.677,2393.0
2015-08-31 09:40:00,127.88,128.05,127.83,127.96,3621.0,111.5897,111.7381,111.5461,111.6595,3621.0
2015-08-31 09:45:00,127.9,128.05,127.81,127.81,4515.0,111.6072,111.7381,111.5286,111.5286,4515.0
2015-08-31 09:50:00,127.83,127.95,127.66,127.92,5853.0,111.5461,111.6508,111.3977,111.6246,5853.0
2015-08-31 09:55:00,127.8,127.89,127.57,127.57,3582.0,111.5199,111.5984,111.3192,111.3192,3582.0
2015-08-31 10:00:00,127.67,127.67,127.23,127.23,6350.0,111.4065,111.4065,111.0225,111.0225,6350.0
2015-08-31 10:05:00,127.22,127.34,127.08,127.08,6808.0,111.0138,111.1185,110.8916,110.8916,6808.0
2015-08-31 10:10:00,127.01,127.01,126.76,126.86,7750.0,110.8305,110.8305,110.6124,110.6996,7750.0
2015-08-31 10:15:00,126.77,126.96,126.77,126.96,2000.0,110.6211,110.7869,110.6211,110.7869,2000.0
2015-08-31 10:20:00,126.98,127.14,126.95,127.03,2400.0,110.8044,110.944,110.7782,110.848,2400.0
2015-08-31 10:25:00,127.08,127.27,126.94,127.27,3402.0,110.8916,111.0574,110.7695,111.0574,3402.0
2015-08-31 10:30:00,127.32,127.46,127.28,127.32,5984.0,111.101,111.2232,111.0661,111.101,5984.0
2015-08-31 10:35:00,127.36,127.47,127.28,127.36,4105.0,111.136,111.2319,111.0661,111.136,4105.0
2015-08-31 10:40:00,127.32,127.36,127.22,127.36,5620.0,111.101,111.136,111.0138,111.136,5620.0
2015-08-31 10:45:00,127.4,127.41,127.13,127.14,6883.0,111.1709,111.1796,110.9352,110.944,6883.0
2015-08-31 10:50:00,127.14,127.5,127.13,127.5,13074.0,110.944,111.2581,110.9352,111.2581,13074.0
2015-08-31 10:55:00,127.42,127.83,127.41,127.79,37530.0,111.1883,111.5461,111.1796,111.5112,37530.0
2015-08-31 11:00:00,127.72,127.78,127.52,127.71,18364.0,111.4501,111.5024,111.2756,111.4414,18364.0
2015-08-31 11:05:00,127.72,127.83,127.61,127.82,16115.0,111.4501,111.5461,111.3541,111.5374,16115.0
2015-08-31 11:10:00,127.81,127.85,127.65,127.8,12149.0,111.5286,111.5635,111.389,111.5199,12149.0
2015-08-31 11:15:00,127.84,128.02,127.84,127.97,3317.0,111.5548,111.7119,111.5548,111.6682,3317.0
2015-08-31 11:20:00,128.02,128.02,127.8,127.8,2540.0,111.7119,111.7119,111.5199,111.5199,2540.0
2015-08-31 11:25:00,127.79,128.08,127.79,127.92,16063.0,111.5112,111.7642,111.5112,111.6246,16063.0
2015-08-31 11:30:00,127.87,127.99,127.83,127.96,4948.0,111.581,111.6857,111.5461,111.6595,4948.0
2015-08-31 11:35:00,128.0,128.0,127.94,127.98,5598.0,111.6944,111.6944,111.6421,111.677,5598.0
2015-08-31 11:40:00,128.05,128.3,128.05,128.26,9732.0,111.7381,111.9562,111.7381,111.9213,9732.0
2015-08-31 11:45:00,128.18,128.18,127.99,127.99,1650.0,111.8515,111.8515,111.6857,111.6857,1650.0
2015-08-31 11:50:00,127.95,127.99,127.88,127.95,5805.0,111.6508,111.6857,111.5897,111.6508,5805.0
2015-08-31 11:55:00,127.88,128.01,127.75,128.0,18794.0,111.5897,111.7031,111.4763,111.6944,18794.0
2015-08-31 12:00:00,127.99,128.05,127.94,128.01,3801.0,111.6857,111.7381,111.6421,111.7031,3801.0
2015-08-31 12:05:00,127.97,127.99,127.88,127.93,2300.0,111.6682,111.6857,111.5897,111.6333,2300.0
2015-08-31 12:10:00,127.89,127.97,127.82,127.97,2508.0,111.5984,111.6682,111.5374,111.6682,2508.0
2015-08-31 12:15:00,127.89,128.0,127.86,127.97,7264.0,111.5984,111.6944,111.5723,111.6682,7264.0
2015-08-31 12:20:00,127.93,127.95,127.86,127.95,3400.0,111.6333,111.6508,111.5723,111.6508,3400.0
2015-08-31 12:25:00,127.95,128.07,127.94,128.02,3206.0,111.6508,111.7555,111.6421,111.7119,3206.0
2015-08-31 12:30:00,128.01,128.01,127.91,127.93,4249.0,111.7031,111.7031,111.6159,111.6333,4249.0
2015-08-31 12:35:00,127.96,128.0,127.92,128.0,5000.0,111.6595,111.6944,111.6246,111.6944,5000.0
2015-08-31 12:40:00,128.01,128.04,127.93,128.02,5608.0,111.7031,111.7293,111.6333,111.7119,5608.0
2015-08-31 12:45:00,128.05,128.05,127.91,128.0,7098.0,111.7381,111.7381,111.6159,111.6944,7098.0
2015-08-31 12:50:00,128.02,128.05,127.96,128.04,3100.0,111.7119,111.7381,111.6595,111.7293,3100.0
2015-08-31 12:55:00,128.0,128.0,127.86,127.86,3728.0,111.6944,111.6944,111.5723,111.5723,3728.0
2015-08-31 13:00:00,127.87,128.0,127.84,127.99,11411.0,111.581,111.6944,111.5548,111.6857,11411.0
2015-08-31 13:05:00,127.97,128.02,127.93,127.93,13376.0,111.6682,111.7119,111.6333,111.6333,13376.0
2015-08-31 13:10:00,127.96,128.0,127.9,127.98,8326.0,111.6595,111.6944,111.6072,111.677,8326.0
2015-08-31 13:15:00,127.97,128.0,127.91,127.95,5246.0,111.6682,111.6944,111.6159,111.6508,5246.0
2015-08-31 13:20:00,127.94,128.01,127.84,127.98,15544.0,111.6421,111.7031,111.5548,111.677,15544.0
2015-08-31 13:25:00,127.99,128.0,127.92,127.93,8241.0,111.6857,111.6944,111.6246,111.6333,8241.0
2015-08-31 13:30:00,127.97,127.97,127.67,127.95,17834.0,111.6682,111.6682,111.4065,111.6508,17834.0
2015-08-31 13:35:00,127.91,128.03,127.9,127.98,20479.0,111.6159,111.7206,111.6072,111.677,20479.0
2015-08-31 13:40:00,127.96,128.01,127.88,127.97,12562.0,111.6595,111.7031,111.5897,111.6682,12562.0
2015-08-31 13:45:00,127.97,128.02,127.92,127.95,9948.0,111.6682,111.7119,111.6246,111.6508,9948.0
2015-08-31 13:50:00,127.91,128.0,127.91,127.99,8683.0,111.6159,111.6944,111.6159,111.6857,8683.0
2015-08-31 13:55:00,127.96,128.0,127.93,127.94,6217.0,111.6595,111.6944,111.6333,111.6421,6217.0
2015-08-31 14:00:00,127.97,128.11,127.91,127.96,5707.0,111.6682,111.7904,111.6159,111.6595,5707.0
2015-08-31 14:05:00,127.94,128.0,127.9,127.94,13174.0,111.6421,111.6944,111.6072,111.6421,13174.0
2015-08-31 14:10:00,127.94,128.0,127.92,127.94,25894.0,111.6421,111.6944,111.6246,111.6421,25894.0
2015-08-31 14:15:00,127.94,128.02,127.87,127.93,15862.0,111.6421,111.7119,111.581,111.6333,15862.0
2015-08-31 14:20:00,127.93,128.03,127.92,128.02,11554.0,111.6333,111.7206,111.6246,111.7119,11554.0
2015-08-31 14:25:00,128.01,128.01,127.92,127.92,12800.0,111.7031,111.7031,111.6246,111.6246,12800.0
2015-08-31 14:30:00,127.93,128.04,127.91,127.97,17184.0,111.6333,111.7293,111.6159,111.6682,17184.0
2015-08-31 14:35:00,127.95,127.99,127.89,127.93,26167.0,111.6508,111.6857,111.5984,111.6333,26167.0
2015-08-31 14:40:00,127.88,128.01,127.86,127.91,36214.0,111.5897,111.7031,111.5723,111.6159,36214.0
2015-08-31 14:45:00,127.92,128.02,127.92,127.98,76835.0,111.6246,111.7119,111.6246,111.677,76835.0
2015-08-31 14:50:00,127.96,128.0,127.92,127.93,85186.0,111.6595,111.6944,111.6246,111.6333,85186.0
2015-08-31 14:55:00,127.95,128.1,127.93,128.0,62213.0,111.6508,111.7817,111.6333,111.6944,62213.0
2015-08-31 15:00:00,128.0,128.11,127.93,127.95,20910.0,111.6944,111.7904,111.6333,111.6508,20910.0
2015-08-31 15:05:00,127.93,128.15,127.93,128.05,23859.0,111.6333,111.8253,111.6333,111.7381,23859.0
2015-08-31 15:10:00,128.04,128.13,127.99,128.05,12104.0,111.7293,111.8079,111.6857,111.7381,12104.0
2015-08-31 15:15:00,128.03,128.04,127.93,127.97,57873.0,111.7206,111.7293,111.6333,111.6682,57873.0
2015-08-31 15:20:00,127.95,128.05,127.94,128.05,85445.0,111.6508,111.7381,111.6421,111.7381,85445.0
2015-08-31 15:25:00,128.06,128.06,127.95,127.98,29197.0,111.7468,111.7468,111.6508,111.677,29197.0
2015-08-31 15:30:00,128.0,128.36,128.0,128.3,12112.0,111.6944,112.0086,111.6944,111.9562,12112.0
2015-08-31 15:35:00,128.3,128.31,128.17,128.22,12609.0,111.9562,111.9649,111.8428,111.8864,12609.0
2015-08-31 15:40:00,128.17,128.37,128.16,128.33,14406.0,111.8428,112.0173,111.834,111.9824,14406.0
2015-08-31 15:45:00,128.3,128.35,128.09,128.14,18990.0,111.9562,111.9998,111.773,111.8166,18990.0
2015-08-31 15:50:00,128.17,128.3,128.11,128.22,18908.0,111.8428,111.9562,111.7904,111.8864,18908.0
2015-08-31 15:55:00,128.26,128.28,127.96,127.99,57116.0,111.9213,111.9388,111.6595,111.6857,57116.0
2015-09-01 09:30:00,127.0,127.48,126.54,127.01,63668.0,110.8218,111.2407,110.4204,110.8305,63668.0
2015-09-01 09:35:00,127.04,127.85,127.0,127.64,36047.0,110.8567,111.5635,110.8218,111.3803,36047.0
2015-09-01 09:40:00,127.59,128.0,127.3,127.92,53721.0,111.3367,111.6944,111.0836,111.6246,53721.0
2015-09-01 09:45:00,127.86,127.94,127.63,127.7,22063.0,111.5723,111.6421,111.3716,111.4326,22063.0
2015-09-01 09:50:00,127.63,127.95,127.48,127.93,36547.0,111.3716,111.6508,111.2407,111.6333,36547.0
2015-09-01 09:55:00,127.97,128.0,127.79,127.88,80653.0,111.6682,111.6944,111.5112,111.5897,80653.0
2015-09-01 10:00:00,127.94,128.0,127.76,127.93,92018.0,111.6421,111.6944,111.485,111.6333,92018.0
2015-09-01 10:05:00,127.91,127.94,127.76,127.85,34647.0,111.6159,111.6421,111.485,111.5635,34647.0
2015-09-01 10:10:00,127.91,127.94,127.73,127.93,44290.0,111.6159,111.6421,111.4588,111.6333,44290.0
2015-09-01 10:15:00,127.93,127.94,127.74,127.81,47819.0,111.6333,111.6421,111.4675,111.5286,47819.0
2015-09-01 10:20:00,127.8,127.87,127.71,127.87,29954.0,111.5199,111.581,111.4414,111.581,29954.0
2015-09-01 10:25:00,127.9,128.37,127.86,128.37,22848.0,111.6072,112.0173,111.5723,112.0173,22848.0
2015-09-01 10:30:00,128.3,128.54,128.15,128.46,12246.0,111.9562,112.1656,111.8253,112.0958,12246.0
2015-09-01 10:35:00,128.45,128.71,128.45,128.57,33957.0,112.0871,112.314,112.0871,112.1918,33957.0
2015-09-01 10:40:00,128.53,128.57,128.31,128.31,13866.0,112.1569,112.1918,111.9649,111.9649,13866.0
2015-09-01 10:45:00,128.31,128.64,128.26,128.52,23769.0,111.9649,112.2529,111.9213,112.1482,23769.0
2015-09-01 10:50:00,128.52,128.52,128.05,128.15,38432.0,112.1482,112.1482,111.7381,111.8253,38432.0
2015-09-01 10:55:00,128.0,128.3,128.0,128.3,8942.0,111.6944,111.9562,111.6944,111.9562,8942.0
2015-09-01 11:00:00,128.26,128.39,128.03,128.1,5216.0,111.9213,112.0347,111.7206,111.7817,5216.0
2015-09-01 11:05:00,128.14,128.34,127.91,128.33,13102.0,111.8166,111.9911,111.6159,111.9824,13102.0
2015-09-01 11:10:00,128.33,128.33,128.13,128.14,6812.0,111.9824,111.9824,111.8079,111.8166,6812.0
2015-09-01 11:15:00,128.11,128.25,128.05,128.12,5626.0,111.7904,111.9126,111.7381,111.7991,5626.0
2015-09-01 11:20:00,128.07,128.25,128.02,128.19,4930.0,111.7555,111.9126,111.7119,111.8602,4930.0
2015-09-01 11:25:00,128.1,128.25,128.03,128.05,8910.0,111.7817,111.9126,111.7206,111.7381,8910.0
2015-09-01 11:30:00,128.07,128.2,127.98,128.2,21599.0,111.7555,111.8689,111.677,111.8689,21599.0
2015-09-01 11:35:00,128.13,128.27,128.02,128.11,5649.0,111.8079,111.93,111.7119,111.7904,5649.0
2015-09-01 11:40:00,128.08,128.12,127.96,128.08,8622.0,111.7642,111.7991,111.6595,111.7642,8622.0
2015-09-01 11:45:00,128.03,128.19,127.96,128.05,23679.0,111.7206,111.8602,111.6595,111.7381,23679.0
2015-09-01 11:50:00,128.03,128.16,127.96,128.1,16790.0,111.7206,111.834,111.6595,111.7817,16790.0
2015-09-01 11:55:00,128.08,128.08,127.95,127.99,11122.0,111.7642,111.7642,111.6508,111.6857,11122.0
2015-09-01 12:00:00,127.97,128.13,127.96,128.05,25135.0,111.6682,111.8079,111.6595,111.7381,25135.0
2015-09-01 12:05:00,127.97,128.13,127.97,128.1,31660.0,111.6682,111.8079,111.6682,111.7817,31660.0
2015-09-01 12:10:00,128.09,128.11,127.96,127.98,21993.0,111.773,111.7904,111.6595,111.677,21993.0
2015-09-01 12:15:00,127.99,128.09,127.98,128.08,11356.0,111.6857,111.773,111.677,111.7642,11356.0
2015-09-01 12:20:00,128.07,128.07,127.97,128.0,6231.0,111.7555,111.7555,111.6682,111.6944,6231.0
2015-09-01 12:25:00,128.0,128.13,127.99,128.06,24125.0,111.6944,111.8079,111.6857,111.7468,24125.0
2015-09-01 12:30:00,128.03,128.11,128.01,128.06,22569.0,111.7206,111.7904,111.7031,111.7468,22569.0
2015-09-01 12:35:00,128.06,128.07,127.97,128.05,33506.0,111.7468,111.7555,111.6682,111.7381,33506.0
2015-09-01 12:40:00,128.08,128.12,127.84,128.05,43533.0,111.7642,111.7991,111.5548,111.7381,43533.0
2015-09-01 12:45:00,128.02,128.08,127.9,127.99,38150.0,111.7119,111.7642,111.6072,111.6857,38150.0
2015-09-01 12:50:00,128.01,128.19,127.93,128.17,23224.0,111.7031,111.8602,111.6333,111.8428,23224.0
2015-09-01 12:55:00,128.17,128.37,128.04,128.08,14723.0,111.8428,112.0173,111.7293,111.7642,14723.0
2015-09-01 13:00:00,128.09,128.52,128.09,128.52,7000.0,111.773,112.1482,111.773,112.1482,7000.0
2015-09-01 13:05:00,128.57,128.64,128.26,128.27,10163.0,112.1918,112.2529,111.9213,111.93,10163.0
2015-09-01 13:10:00,128.26,128.39,128.03,128.14,9955.0,111.9213,112.0347,111.7206,111.8166,9955.0
2015-09-01 13:15:00,128.11,128.34,128.02,128.08,8451.0,111.7904,111.9911,111.7119,111.7642,8451.0
2015-09-01 13:20:00,128.06,128.19,128.05,128.12,7046.0,111.7468,111.8602,111.7381,111.7991,7046.0
2015-09-01 13:25:00,128.12,128.41,128.11,128.36,8523.0,111.7991,112.0522,111.7904,112.0086,8523.0
2015-09-01 13:30:00,128.31,128.38,128.25,128.3,4250.0,111.9649,112.026,111.9126,111.9562,4250.0
2015-09-01 13:35:00,128.28,128.33,128.09,128.11,6438.0,111.9388,111.9824,111.773,111.7904,6438.0
2015-09-01 13:40:00,128.1,128.21,128.05,128.21,12619.0,111.7817,111.8777,111.7381,111.8777,12619.0
2015-09-01 13:45:00,128.17,128.21,128.01,128.07,23470.0,111.8428,111.8777,111.7031,111.7555,23470.0
2015-09-01 13:50:00,128.07,128.17,128.03,128.14,10383.0,111.7555,111.8428,111.7206,111.8166,10383.0
2015-09-01 13:55:00,128.1,128.23,128.06,128.2,8983.0,111.7817,111.8951,111.7468,111.8689,8983.0
2015-09-01 14:00:00,128.19,128.19,127.98,128.04,16757.0,111.8602,111.8602,111.677,111.7293,16757.0
2015-09-01 14:05:00,128.07,128.07,127.93,127.98,34834.0,111.7555,111.7555,111.6333,111.677,34834.0
2015-09-01 14:10:00,127.96,128.06,127.91,127.98,46037.0,111.6595,111.7468,111.6159,111.677,46037.0
2015-09-01 14:15:00,127.98,128.04,127.92,127.94,38374.0,111.677,111.7293,111.6246,111.6421,38374.0
2015-09-01 14:20:00,127.93,128.14,127.92,128.01,21083.0,111.6333,111.8166,111.6246,111.7031,21083.0
2015-09-01 14:25:00,128.02,128.17,127.97,127.97,23075.0,111.7119,111.8428,111.6682,111.6682,23075.0
2015-09-01 14:30:00,127.97,128.3,127.93,128.19,13374.0,111.6682,111.9562,111.6333,111.8602,13374.0
2015-09-01 14:35:00,128.15,128.43,128.11,128.43,15166.0,111.8253,112.0696,111.7904,112.0696,15166.0
2015-09-01 14:40:00,128.45,128.45,128.06,128.07,10608.0,112.0871,112.0871,111.7468,111.7555,10608.0
2015-09-01 14:45:00,128.04,128.15,127.96,127.96,8606.0,111.7293,111.8253,111.6595,111.6595,8606.0
2015-09-01 14:50:00,127.99,128.25,127.92,127.92,50373.0,111.6857,111.9126,111.6246,111.6246,50373.0
2015-09-01 14:55:00,127.94,128.13,127.94,127.97,47390.0,111.6421,111.8079,111.6421,111.6682,47390.0
2015-09-01 15:00:00,128.0,128.08,127.86,127.96,77228.0,111.6944,111.7642,111.5723,111.6595,77228.0
2015-09-01 15:05:00,127.95,128.1,127.91,128.02,53220.0,111.6508,111.7817,111.6159,111.7119,53220.0
2015-09-01 15:10:00,128.06,128.12,127.92,127.98,27498.0,111.7468,111.7991,111.6246,111.677,27498.0
2015-09-01 15:15:00,127.96,128.05,127.87,127.96,24275.0,111.6595,111.7381,111.581,111.6595,24275.0
2015-09-01 15:20:00,127.95,128.0,127.88,127.92,41223.0,111.6508,111.6944,111.5897,111.6246,41223.0
2015-09-01 15:25:00,127.95,128.04,127.84,127.89,87798.0,111.6508,111.7293,111.5548,111.5984,87798.0
2015-09-01 15:30:00,127.89,127.99,127.75,127.91,79186.0,111.5984,111.6857,111.4763,111.6159,79186.0
2015-09-01 15:35:00,127.88,127.94,127.75,127.79,132302.0,111.5897,111.6421,111.4763,111.5112,132302.0
2015-09-01 15:40:00,127.79,127.88,127.11,127.52,122138.0,111.5112,111.5897,110.9178,111.2756,122138.0
2015-09-01 15:45:00,127.52,127.8,127.29,127.48,27077.0,111.2756,111.5199,111.0749,111.2407,27077.0
2015-09-01 15:50:00,127.55,127.75,127.44,127.61,27465.0,111.3017,111.4763,111.2058,111.3541,27465.0
2015-09-01 15:55:00,127.65,128.11,127.52,127.75,80894.0,111.389,111.7904,111.2756,111.4763,80894.0
2015-09-02 09:30:00,128.7,129.09,128.18,128.73,49852.0,112.3053,112.6456,111.8515,112.3314,49852.0
2015-09-02 09:35:00,128.67,128.96,128.58,128.74,28086.0,112.2791,112.5321,112.2005,112.3402,28086.0
2015-09-02 09:40:00,128.65,128.99,128.55,128.72,22018.0,112.2616,112.5583,112.1744,112.3227,22018.0
2015-09-02 09:45:00,128.69,128.95,128.48,128.81,47937.0,112.2965,112.5234,112.1133,112.4012,47937.0
2015-09-02 09:50:00,128.8,128.83,128.53,128.6,49384.0,112.3925,112.4187,112.1569,112.218,49384.0
2015-09-02 09:55:00,128.6,128.65,128.32,128.47,57588.0,112.218,112.2616,111.9737,112.1046,57588.0
2015-09-02 10:00:00,128.47,128.59,128.25,128.43,21370.0,112.1046,112.2093,111.9126,112.0696,21370.0
2015-09-02 10:05:00,128.4,128.55,128.27,128.36,18783.0,112.0435,112.1744,111.93,112.0086,18783.0
2015-09-02 10:10:00,128.35,128.42,128.21,128.33,16594.0,111.9998,112.0609,111.8777,111.9824,16594.0
2015-09-02 10:15:00,128.34,128.42,127.9,127.97,27225.0,111.9911,112.0609,111.6072,111.6682,27225.0
2015-09-02 10:20:00,127.9,128.11,127.83,127.93,54873.0,111.6072,111.7904,111.5461,111.6333,54873.0
2015-09-02 10:25:00,127.98,128.02,127.71,127.88,53761.0,111.677,111.7119,111.4414,111.5897,53761.0
2015-09-02 10:30:00,127.87,128.01,127.81,127.91,72339.0,111.581,111.7031,111.5286,111.6159,72339.0
2015-09-02 10:35:00,127.94,128.0,127.73,127.74,11289.0,111.6421,111.6944,111.4588,111.4675,11289.0
2015-09-02 10:40:00,127.78,128.06,127.78,127.99,8758.0,111.5024,111.7468,111.5024,111.6857,8758.0
2015-09-02 10:45:00,128.05,128.23,127.64,127.64,8795.0,111.7381,111.8951,111.3803,111.3803,8795.0
2015-09-02 10:50:00,127.67,127.88,127.65,127.7,8005.0,111.4065,111.5897,111.389,111.4326,8005.0
2015-09-02 10:55:00,127.78,127.9,127.78,127.8,6530.0,111.5024,111.6072,111.5024,111.5199,6530.0
2015-09-02 11:00:00,127.83,128.09,127.83,127.9,38671.0,111.5461,111.773,111.5461,111.6072,38671.0
2015-09-02 11:05:00,127.87,128.08,127.85,127.94,30335.0,111.581,111.7642,111.5635,111.6421,30335.0
2015-09-02 11:10:00,127.94,128.05,127.9,127.93,11460.0,111.6421,111.7381,111.6072,111.6333,11460.0
2015-09-02 11:15:00,127.91,128.07,127.85,127.98,35837.0,111.6159,111.7555,111.5635,111.677,35837.0
2015-09-02 11:20:00,127.96,128.04,127.93,128.0,14353.0,111.6595,111.7293,111.6333,111.6944,14353.0
2015-09-02 11:25:00,127.97,128.0,127.86,127.93,11376.0,111.6682,111.6944,111.5723,111.6333,11376.0
2015-09-02 11:30:00,127.93,127.98,127.85,127.92,15608.0,111.6333,111.677,111.5635,111.6246,15608.0
2015-09-02 11:35:00,127.86,127.88,127.75,127.81,16414.0,111.5723,111.5897,111.4763,111.5286,16414.0
2015-09-02 11:40:00,127.84,127.87,127.72,127.85,6920.0,111.5548,111.581,111.4501,111.5635,6920.0
2015-09-02 11:45:00,127.84,127.88,127.68,127.68,9681.0,111.5548,111.5897,111.4152,111.4152,9681.0
2015-09-02 11:50:00,127.68,127.81,127.62,127.73,31353.0,111.4152,111.5286,111.3628,111.4588,31353.0
2015-09-02 11:55:00,127.7,127.82,127.61,127.8,13180.0,111.4326,111.5374,111.3541,111.5199,13180.0
2015-09-02 12:00:00,127.78,127.81,127.65,127.73,9412.0,111.5024,111.5286,111.389,111.4588,9412.0
2015-09-02 12:05:00,127.71,127.76,127.65,127.7,16549.0,111.4414,111.485,111.389,111.4326,16549.0
2015-09-02 12:10:00,127.65,127.74,127.62,127.69,6100.0,111.389,111.4675,111.3628,111.4239,6100.0
2015-09-02 12:15:00,127.7,127.72,127.61,127.61,3313.0,111.4326,111.4501,111.3541,111.3541,3313.0
2015-09-02 12:20:00,127.66,127.68,127.54,127.68,15905.0,111.3977,111.4152,111.293,111.4152,15905.0
2015-09-02 12:25:00,127.65,127.83,127.62,127.75,5800.0,111.389,111.5461,111.3628,111.4763,5800.0
2015-09-02 12:30:00,127.77,127.84,127.73,127.76,4203.0,111.4937,111.5548,111.4588,111.485,4203.0
2015-09-02 12:35:00,127.76,127.85,127.74,127.82,5519.0,111.485,111.5635,111.4675,111.5374,5519.0
2015-09-02 12:40:00,127.77,127.87,127.69,127.8,8943.0,111.4937,111.581,111.4239,111.5199,8943.0
2015-09-02 12:45:00,127.78,127.97,127.77,127.97,5350.0,111.5024,111.6682,111.4937,111.6682,5350.0
2015-09-02 12:50:00,127.91,127.91,127.72,127.77,13655.0,111.6159,111.6159,111.4501,111.4937,13655.0
2015-09-02 12:55:00,127.81,127.88,127.75,127.84,3350.0,111.5286,111.5897,111.4763,111.5548,3350.0
2015-09-02 13:00:00,127.88,127.91,127.73,127.74,2300.0,111.5897,111.6159,111.4588,111.4675,2300.0
2015-09-02 13:05:00,127.79,127.81,127.65,127.77,14888.0,111.5112,111.5286,111.389,111.4937,14888.0
2015-09-02 13:10:00,127.81,127.89,127.68,127.85,10394.0,111.5286,111.5984,111.4152,111.5635,10394.0
2015-09-02 13:15:00,127.81,127.87,127.71,127.72,2328.0,111.5286,111.581,111.4414,111.4501,2328.0
2015-09-02 13:20:00,127.75,127.97,127.74,127.89,4113.0,111.4763,111.6682,111.4675,111.5984,4113.0
2015-09-02 13:25:00,127.85,127.9,127.77,127.9,2720.0,111.5635,111.6072,111.4937,111.6072,2720.0
2015-09-02 13:30:00,127.89,127.9,127.74,127.83,8026.0,111.5984,111.6072,111.4675,111.5461,8026.0
2015-09-02 13:35:00,127.85,127.86,127.75,127.83,14734.0,111.5635,111.5723,111.4763,111.5461,14734.0
2015-09-02 13:40:00,127.8,127.86,127.74,127.8,20627.0,111.5199,111.5723,111.4675,111.5199,20627.0
2015-09-02 13:45:00,127.8,127.84,127.76,127.76,2778.0,111.5199,111.5548,111.485,111.485,2778.0
2015-09-02 13:50:00,127.8,127.81,127.68,127.77,25792.0,111.5199,111.5286,111.4152,111.4937,25792.0
2015-09-02 13:55:00,127.76,127.81,127.75,127.78,2714.0,111.485,111.5286,111.4763,111.5024,2714.0
2015-09-02 14:00:00,127.8,127.85,127.73,127.82,13051.0,111.5199,111.5635,111.4588,111.5374,13051.0
2015-09-02 14:05:00,127.79,127.94,127.77,127.84,7499.0,111.5112,111.6421,111.4937,111.5548,7499.0
2015-09-02 14:10:00,127.85,128.0,127.84,127.94,4876.0,111.5635,111.6944,111.5548,111.6421,4876.0
2015-09-02 14:15:00,127.94,128.0,127.88,127.91,5034.0,111.6421,111.6944,111.5897,111.6159,5034.0
2015-09-02 14:20:00,127.92,128.0,127.9,128.0,6300.0,111.6246,111.6944,111.6072,111.6944,6300.0
2015-09-02 14:25:00,128.0,128.14,128.0,128.03,7180.0,111.6944,111.8166,111.6944,111.7206,7180.0
2015-09-02 14:30:00,128.07,128.11,127.95,128.05,6194.0,111.7555,111.7904,111.6508,111.7381,6194.0
2015-09-02 14:35:00,128.05,128.11,127.81,127.97,13199.0,111.7381,111.7904,111.5286,111.6682,13199.0
2015-09-02 14:40:00,127.95,127.99,127.82,127.86,14327.0,111.6508,111.6857,111.5374,111.5723,14327.0
2015-09-02 14:45:00,127.85,127.95,127.8,127.93,33967.0,111.5635,111.6508,111.5199,111.6333,33967.0
2015-09-02 14:50:00,127.91,128.09,127.91,128.02,4706.0,111.6159,111.773,111.6159,111.7119,4706.0
2015-09-02 14:55:00,128.01,128.07,127.95,128.06,5954.0,111.7031,111.7555,111.6508,111.7468,5954.0
2015-09-02 15:00:00,128.05,128.25,128.04,128.16,5671.0,111.7381,111.9126,111.7293,111.834,5671.0
2015-09-02 15:05:00,128.22,128.22,128.02,128.02,3817.0,111.8864,111.8864,111.7119,111.7119,3817.0
2015-09-02 15:10:00,128.03,128.15,127.9,127.9,6739.0,111.7206,111.8253,111.6072,111.6072,6739.0
2015-09-02 15:15:00,127.96,127.99,127.79,127.94,22724.0,111.6595,111.6857,111.5112,111.6421,22724.0
2015-09-02 15:20:00,127.95,128.05,127.83,127.92,7940.0,111.6508,111.7381,111.5461,111.6246,7940.0
2015-09-02 15:25:00,127.93,128.2,127.92,128.08,12562.0,111.6333,111.8689,111.6246,111.7642,12562.0
2015-09-02 15:30:00,128.07,128.31,128.07,128.14,12568.0,111.7555,111.9649,111.7555,111.8166,12568.0
2015-09-02 15:35:00,128.17,128.41,128.17,128.33,9043.0,111.8428,112.0522,111.8428,111.9824,9043.0
2015-09-02 15:40:00,128.35,128.41,128.25,128.41,11989.0,111.9998,112.0522,111.9126,112.0522,11989.0
2015-09-02 15:45:00,128.43,128.6,128.39,128.43,24803.0,112.0696,112.218,112.0347,112.0696,24803.0
2015-09-02 15:50:00,128.43,128.72,128.43,128.61,18119.0,112.0696,112.3227,112.0696,112.2267,18119.0
2015-09-02 15:55:00,128.6,129.04,128.6,129.03,56045.0,112.218,112.6019,112.218,112.5932,56045.0
2015-09-03 09:30:00,129.44,129.54,129.15,129.48,16549.0,112.951,113.0382,112.6979,112.9859,16549.0
2015-09-03 09:35:00,129.44,129.8,129.44,129.78,10291.0,112.951,113.2651,112.951,113.2477,10291.0
2015-09-03 09:40:00,129.9,130.18,129.65,129.75,8748.0,113.3524,113.5967,113.1342,113.2215,8748.0
2015-09-03 09:45:00,129.73,129.89,129.66,129.68,8009.0,113.204,113.3437,113.143,113.1604,8009.0
2015-09-03 09:50:00,129.73,129.8,129.62,129.71,5750.0,113.204,113.2651,113.1081,113.1866,5750.0
2015-09-03 09:55:00,129.74,129.74,129.52,129.61,2961.0,113.2128,113.2128,113.0208,113.0993,2961.0
2015-09-03 10:00:00,129.66,129.7,129.46,129.65,11221.0,113.143,113.1779,112.9684,113.1342,11221.0
2015-09-03 10:05:00,129.77,129.89,129.77,129.82,5000.0,113.2389,113.3437,113.2389,113.2826,5000.0
2015-09-03 10:10:00,129.84,129.9,129.79,129.85,2503.0,113.3,113.3524,113.2564,113.3088,2503.0
2015-09-03 10:15:00,129.87,129.92,129.59,129.78,4100.0,113.3262,113.3698,113.0819,113.2477,4100.0
2015-09-03 10:20:00,129.87,130.0,129.82,129.91,3600.0,113.3262,113.4396,113.2826,113.3611,3600.0
2015-09-03 10:25:00,129.91,130.12,129.91,130.08,3541.0,113.3611,113.5444,113.3611,113.5095,3541.0
2015-09-03 10:30:00,130.08,130.08,129.94,130.07,6602.0,113.5095,113.5095,113.3873,113.5007,6602.0
2015-09-03 10:35:00,130.1,130.23,130.08,130.13,8873.0,113.5269,113.6403,113.5095,113.5531,8873.0
2015-09-03 10:40:00,130.15,130.28,130.1,130.19,6425.0,113.5705,113.684,113.5269,113.6054,6425.0
2015-09-03 10:45:00,130.21,130.29,130.15,130.29,5054.0,113.6229,113.6927,113.5705,113.6927,5054.0
2015-09-03 10:50:00,130.28,130.28,129.97,130.17,35064.0,113.684,113.684,113.4135,113.588,35064.0
2015-09-03 10:55:00,130.17,130.22,130.04,130.05,10441.0,113.588,113.6316,113.4746,113.4833,10441.0
2015-09-03 11:00:00,130.09,130.1,129.85,130.04,19175.0,113.5182,113.5269,113.3088,113.4746,19175.0
2015-09-03 11:05:00,130.06,130.14,129.88,129.88,7868.0,113.492,113.5618,113.3349,113.3349,7868.0
2015-09-03 11:10:00,129.87,129.94,129.8,129.85,17912.0,113.3262,113.3873,113.2651,113.3088,17912.0
2015-09-03 11:15:00,129.78,129.9,129.75,129.88,11745.0,113.2477,113.3524,113.2215,113.3349,11745.0
2015-09-03 11:20:00,129.88,129.88,129.59,129.61,8077.0,113.3349,113.3349,113.0819,113.0993,8077.0
2015-09-03 11:25:00,129.59,129.83,129.59,129.62,16522.0,113.0819,113.2913,113.0819,113.1081,16522.0
2015-09-03 11:30:00,129.64,129.7,129.61,129.66,4854.0,113.1255,113.1779,113.0993,113.143,4854.0
2015-09-03 11:35:00,129.68,129.8,129.62,129.7,18874.0,113.1604,113.2651,113.1081,113.1779,18874.0
2015-09-03 11:40:00,129.76,129.86,129.72,129.76,2700.0,113.2302,113.3175,113.1953,113.2302,2700.0
2015-09-03 11:45:00,129.73,129.82,129.68,129.68,7170.0,113.204,113.2826,113.1604,113.1604,7170.0
2015-09-03 11:50:00,129.72,129.78,129.67,129.78,7179.0,113.1953,113.2477,113.1517,113.2477,7179.0
2015-09-03 11:55:00,129.81,129.9,129.77,129.87,4402.0,113.2739,113.3524,113.2389,113.3262,4402.0
2015-09-03 12:00:00,129.81,129.81,129.7,129.72,3677.0,113.2739,113.2739,113.1779,113.1953,3677.0
2015-09-03 12:05:00,129.75,129.83,129.7,129.77,7876.0,113.2215,113.2913,113.1779,113.2389,7876.0
2015-09-03 12:10:00,129.77,129.77,129.68,129.76,5760.0,113.2389,113.2389,113.1604,113.2302,5760.0
2015-09-03 12:15:00,129.76,129.83,129.73,129.83,6406.0,113.2302,113.2913,113.204,113.2913,6406.0
2015-09-03 12:20:00,129.83,129.85,129.72,129.76,3000.0,113.2913,113.3088,113.1953,113.2302,3000.0
2015-09-03 12:25:00,129.8,129.83,129.78,129.82,4019.0,113.2651,113.2913,113.2477,113.2826,4019.0
2015-09-03 12:30:00,129.78,129.8,129.66,129.74,17571.0,113.2477,113.2651,113.143,113.2128,17571.0
2015-09-03 12:35:00,129.72,129.8,129.64,129.72,11033.0,113.1953,113.2651,113.1255,113.1953,11033.0
2015-09-03 12:40:00,129.72,129.76,129.61,129.71,61676.0,113.1953,113.2302,113.0993,113.1866,61676.0
2015-09-03 12:45:00,129.7,129.75,129.61,129.67,16177.0,113.1779,113.2215,113.0993,113.1517,16177.0
2015-09-03 12:50:00,129.66,129.71,129.59,129.66,6650.0,113.143,113.1866,113.0819,113.143,6650.0
2015-09-03 12:55:00,129.65,129.71,129.6,129.62,4359.0,113.1342,113.1866,113.0906,113.1081,4359.0
2015-09-03 13:00:00,129.6,129.63,129.41,129.49,34677.0,113.0906,113.1168,112.9248,112.9946,34677.0
2015-09-03 13:05:00,129.49,129.49,129.06,129.15,6636.0,112.9946,112.9946,112.6194,112.6979,6636.0
2015-09-03 13:10:00,129.1,129.31,128.94,129.29,20781.0,112.6543,112.8375,112.5147,112.8201,20781.0
2015-09-03 13:15:00,129.29,129.43,129.27,129.4,10537.0,112.8201,112.9423,112.8026,112.9161,10537.0
2015-09-03 13:20:00,129.4,129.43,129.29,129.4,19404.0,112.9161,112.9423,112.8201,112.9161,19404.0
2015-09-03 13:25:00,129.39,129.61,129.39,129.52,5415.0,112.9074,113.0993,112.9074,113.0208,5415.0
2015-09-03 13:30:00,129.53,129.57,129.39,129.52,10182.0,113.0295,113.0644,112.9074,113.0208,10182.0
2015-09-03 13:35:00,129.56,129.56,129.32,129.4,9876.0,113.0557,113.0557,112.8463,112.9161,9876.0
2015-09-03 13:40:00,129.37,129.53,129.32,129.39,10629.0,112.8899,113.0295,112.8463,112.9074,10629.0
2015-09-03 13:45:00,129.39,129.53,129.38,129.46,5934.0,112.9074,113.0295,112.8986,112.9684,5934.0
2015-09-03 13:50:00,129.45,129.45,129.18,129.35,26015.0,112.9597,112.9597,112.7241,112.8725,26015.0
2015-09-03 13:55:00,129.35,129.4,129.24,129.27,10616.0,112.8725,112.9161,112.7765,112.8026,10616.0
2015-09-03 14:00:00,129.25,129.36,129.15,129.22,47228.0,112.7852,112.8812,112.6979,112.759,47228.0
2015-09-03 14:05:00,129.21,129.29,129.02,129.03,5515.0,112.7503,112.8201,112.5845,112.5932,5515.0
2015-09-03 14:10:00,129.02,129.21,128.99,129.04,7246.0,112.5845,112.7503,112.5583,112.6019,7246.0
2015-09-03 14:15:00,129.04,129.21,129.01,129.11,6834.0,112.6019,112.7503,112.5758,112.663,6834.0
2015-09-03 14:20:00,129.1,129.16,128.96,129.07,20174.0,112.6543,112.7067,112.5321,112.6281,20174.0
2015-09-03 14:25:00,129.11,129.23,129.11,129.17,6710.0,112.663,112.7677,112.663,112.7154,6710.0
2015-09-03 14:30:00,129.16,129.2,129.13,129.18,6693.0,112.7067,112.7416,112.6805,112.7241,6693.0
2015-09-03 14:35:00,129.14,129.37,129.11,129.36,5300.0,112.6892,112.8899,112.663,112.8812,5300.0
2015-09-03 14:40:00,129.37,129.62,129.32,129.62,6800.0,112.8899,113.1081,112.8463,113.1081,6800.0
2015-09-03 14:45:00,129.52,129.54,129.36,129.37,5651.0,113.0208,113.0382,112.8812,112.8899,5651.0
2015-09-03 14:50:00,129.36,129.36,129.28,129.29,6027.0,112.8812,112.8812,112.8114,112.8201,6027.0
2015-09-03 14:55:00,129.28,129.29,129.06,129.24,6774.0,112.8114,112.8201,112.6194,112.7765,6774.0
2015-09-03 15:00:00,129.24,129.35,129.21,129.28,7342.0,112.7765,112.8725,112.7503,112.8114,7342.0
2015-09-03 15:05:00,129.27,129.32,128.97,129.02,8385.0,112.8026,112.8463,112.5409,112.5845,8385.0
2015-09-03 15:10:00,129.03,129.15,128.98,129.08,13925.0,112.5932,112.6979,112.5496,112.6368,13925.0
2015-09-03 15:15:00,129.05,129.12,128.92,128.98,27654.0,112.6107,112.6717,112.4972,112.5496,27654.0
2015-09-03 15:20:00,129.0,129.15,128.98,128.98,7531.0,112.567,112.6979,112.5496,112.5496,7531.0
2015-09-03 15:25:00,128.96,129.05,128.84,128.94,13190.0,112.5321,112.6107,112.4274,112.5147,13190.0
2015-09-03 15:30:00,128.93,128.94,128.8,128.83,10665.0,112.506,112.5147,112.3925,112.4187,10665.0
2015-09-03 15:35:00,128.81,128.87,128.68,128.73,19199.0,112.4012,112.4536,112.2878,112.3314,19199.0
2015-09-03 15:40:00,128.77,128.87,128.65,128.74,15813.0,112.3663,112.4536,112.2616,112.3402,15813.0
2015-09-03 15:45:00,128.69,129.03,128.64,128.87,39797.0,112.2965,112.5932,112.2529,112.4536,39797.0
2015-09-03 15:50:00,128.88,129.01,128.8,128.9,37979.0,112.4623,112.5758,112.3925,112.4798,37979.0
2015-09-03 15:55:00,128.93,129.15,128.82,128.93,95574.0,112.506,112.6979,112.41,112.506,95574.0
2015-09-04 09:30:00,127.5,127.66,126.83,127.64,36862.0,111.2581,111.3977,110.6735,111.3803,36862.0
2015-09-04 09:35:00,127.65,127.65,127.17,127.2,5973.0,111.389,111.389,110.9702,110.9963,5973.0
2015-09-04 09:40:00,127.39,127.99,127.39,127.8,17545.0,111.1621,111.6857,111.1621,111.5199,17545.0
2015-09-04 09:45:00,127.74,127.83,127.56,127.75,20643.0,111.4675,111.5461,111.3105,111.4763,20643.0
2015-09-04 09:50:00,127.76,127.83,127.53,127.83,25256.0,111.485,111.5461,111.2843,111.5461,25256.0
2015-09-04 09:55:00,127.77,127.97,127.74,127.94,17669.0,111.4937,111.6682,111.4675,111.6421,17669.0
2015-09-04 10:00:00,127.91,128.3,127.82,128.02,9696.0,111.6159,111.9562,111.5374,111.7119,9696.0
2015-09-04 10:05:00,128.02,128.08,127.91,127.99,10760.0,111.7119,111.7642,111.6159,111.6857,10760.0
2015-09-04 10:10:00,127.97,128.04,127.85,127.97,6997.0,111.6682,111.7293,111.5635,111.6682,6997.0
2015-09-04 10:15:00,127.95,128.11,127.84,127.97,18212.0,111.6508,111.7904,111.5548,111.6682,18212.0
2015-09-04 10:20:00,127.97,128.0,127.9,127.9,15929.0,111.6682,111.6944,111.6072,111.6072,15929.0
2015-09-04 10:25:00,127.93,127.99,127.86,127.93,13910.0,111.6333,111.6857,111.5723,111.6333,13910.0
2015-09-04 10:30:00,127.95,128.18,127.92,128.05,13082.0,111.6508,111.8515,111.6246,111.7381,13082.0
2015-09-04 10:35:00,128.05,128.1,127.83,128.08,33381.0,111.7381,111.7817,111.5461,111.7642,33381.0
2015-09-04 10:40:00,128.06,128.07,127.84,127.9,6745.0,111.7468,111.7555,111.5548,111.6072,6745.0
2015-09-04 10:45:00,127.85,127.98,127.82,127.96,21575.0,111.5635,111.677,111.5374,111.6595,21575.0
2015-09-04 10:50:00,127.9,127.97,127.75,127.81,28315.0,111.6072,111.6682,111.4763,111.5286,28315.0
2015-09-04 10:55:00,127.78,127.81,127.53,127.72,31527.0,111.5024,111.5286,111.2843,111.4501,31527.0
2015-09-04 11:00:00,127.73,127.79,127.55,127.57,25264.0,111.4588,111.5112,111.3017,111.3192,25264.0
2015-09-04 11:05:00,127.55,127.66,127.42,127.55,20260.0,111.3017,111.3977,111.1883,111.3017,20260.0
2015-09-04 11:10:00,127.46,127.55,127.3,127.4,62941.0,111.2232,111.3017,111.0836,111.1709,62941.0
2015-09-04 11:15:00,127.39,127.48,127.32,127.32,8290.0,111.1621,111.2407,111.101,111.101,8290.0
2015-09-04 11:20:00,127.31,127.63,127.26,127.63,12231.0,111.0923,111.3716,111.0487,111.3716,12231.0
2015-09-04 11:25:00,127.66,127.85,127.53,127.85,13651.0,111.3977,111.5635,111.2843,111.5635,13651.0
2015-09-04 11:30:00,127.79,127.86,127.53,127.65,28986.0,111.5112,111.5723,111.2843,111.389,28986.0
2015-09-04 11:35:00,127.61,127.7,127.54,127.66,2584.0,111.3541,111.4326,111.293,111.3977,2584.0
2015-09-04 11:40:00,127.63,127.66,127.57,127.66,2800.0,111.3716,111.3977,111.3192,111.3977,2800.0
2015-09-04 11:45:00,127.63,127.87,127.6,127.87,5220.0,111.3716,111.581,111.3454,111.581,5220.0
2015-09-04 11:50:00,127.87,127.93,127.78,127.82,3851.0,111.581,111.6333,111.5024,111.5374,3851.0
2015-09-04 11:55:00,127.79,127.8,127.61,127.61,4125.0,111.5112,111.5199,111.3541,111.3541,4125.0
2015-09-04 12:00:00,127.57,127.64,127.44,127.53,3009.0,111.3192,111.3803,111.2058,111.2843,3009.0
2015-09-04 12:05:00,127.53,127.55,127.4,127.4,3401.0,111.2843,111.3017,111.1709,111.1709,3401.0
2015-09-04 12:10:00,127.39,127.42,127.22,127.29,4893.0,111.1621,111.1883,111.0138,111.0749,4893.0
2015-09-04 12:15:00,127.33,127.46,127.33,127.39,4206.0,111.1098,111.2232,111.1098,111.1621,4206.0
2015-09-04 12:20:00,127.39,127.39,127.22,127.22,3500.0,111.1621,111.1621,111.0138,111.0138,3500.0
2015-09-04 12:25:00,127.29,127.3,127.2,127.26,6901.0,111.0749,111.0836,110.9963,111.0487,6901.0
2015-09-04 12:30:00,127.3,127.37,127.24,127.37,4232.0,111.0836,111.1447,111.0312,111.1447,4232.0
2015-09-04 12:35:00,127.39,127.41,127.31,127.35,3919.0,111.1621,111.1796,111.0923,111.1272,3919.0
2015-09-04 12:40:00,127.33,127.39,127.24,127.36,15876.0,111.1098,111.1621,111.0312,111.136,15876.0
2015-09-04 12:45:00,127.35,127.41,127.31,127.35,3182.0,111.1272,111.1796,111.0923,111.1272,3182.0
2015-09-04 12:50:00,127.36,127.49,127.33,127.42,2100.0,111.136,111.2494,111.1098,111.1883,2100.0
2015-09-04 12:55:00,127.41,127.45,127.31,127.34,5731.0,111.1796,111.2145,111.0923,111.1185,5731.0
2015-09-04 13:00:00,127.34,127.35,127.22,127.25,6429.0,111.1185,111.1272,111.0138,111.04,6429.0
2015-09-04 13:05:00,127.28,127.37,127.24,127.35,6452.0,111.0661,111.1447,111.0312,111.1272,6452.0
2015-09-04 13:10:00,127.34,127.36,127.24,127.29,8435.0,111.1185,111.136,111.0312,111.0749,8435.0
2015-09-04 13:15:00,127.27,127.35,127.24,127.26,5263.0,111.0574,111.1272,111.0312,111.0487,5263.0
2015-09-04 13:20:00,127.25,127.37,127.2,127.25,46205.0,111.04,111.1447,110.9963,111.04,46205.0
2015-09-04 13:25:00,127.29,127.32,127.25,127.3,5662.0,111.0749,111.101,111.04,111.0836,5662.0
2015-09-04 13:30:00,127.25,127.47,127.23,127.47,25516.0,111.04,111.2319,111.0225,111.2319,25516.0
2015-09-04 13:35:00,127.47,127.61,127.42,127.6,6986.0,111.2319,111.3541,111.1883,111.3454,6986.0
2015-09-04 13:40:00,127.62,127.62,127.32,127.33,5029.0,111.3628,111.3628,111.101,111.1098,5029.0
2015-09-04 13:45:00,127.29,127.39,127.29,127.31,3527.0,111.0749,111.1621,111.0749,111.0923,3527.0
2015-09-04 13:50:00,127.31,127.42,127.27,127.29,7140.0,111.0923,111.1883,111.0574,111.0749,7140.0
2015-09-04 13:55:00,127.27,127.32,127.24,127.28,10303.0,111.0574,111.101,111.0312,111.0661,10303.0
2015-09-04 14:00:00,127.28,127.34,127.24,127.31,29673.0,111.0661,111.1185,111.0312,111.0923,29673.0
2015-09-04 14:05:00,127.3,127.34,127.24,127.32,20623.0,111.0836,111.1185,111.0312,111.101,20623.0
2015-09-04 14:10:00,127.31,127.36,127.27,127.34,4900.0,111.0923,111.136,111.0574,111.1185,4900.0
2015-09-04 14:15:00,127.35,127.38,127.25,127.28,7322.0,111.1272,111.1534,111.04,111.0661,7322.0
2015-09-04 14:20:00,127.27,127.36,127.23,127.23,12809.0,111.0574,111.136,111.0225,111.0225,12809.0
2015-09-04 14:25:00,127.23,127.37,127.18,127.34,41461.0,111.0225,111.1447,110.9789,111.1185,41461.0
2015-09-04 14:30:00,127.32,127.36,127.22,127.27,49028.0,111.101,111.136,111.0138,111.0574,49028.0
2015-09-04 14:35:00,127.27,127.35,127.18,127.28,47588.0,111.0574,111.1272,110.9789,111.0661,47588.0
2015-09-04 14:40:00,127.27,127.49,127.27,127.49,9100.0,111.0574,111.2494,111.0574,111.2494,9100.0
2015-09-04 14:45:00,127.46,127.69,127.46,127.63,10150.0,111.2232,111.4239,111.2232,111.3716,10150.0
2015-09-04 14:50:00,127.62,127.62,127.46,127.5,8170.0,111.3628,111.3628,111.2232,111.2581,8170.0
2015-09-04 14:55:00,127.48,127.6,127.39,127.58,8712.0,111.2407,111.3454,111.1621,111.3279,8712.0
2015-09-04 15:00:00,127.62,127.67,127.47,127.48,7674.0,111.3628,111.4065,111.2319,111.2407,7674.0
2015-09-04 15:05:00,127.5,127.62,127.46,127.49,6200.0,111.2581,111.3628,111.2232,111.2494,6200.0
2015-09-04 15:10:00,127.48,127.49,127.26,127.4,9675.0,111.2407,111.2494,111.0487,111.1709,9675.0
2015-09-04 15:15:00,127.36,127.5,127.34,127.45,6656.0,111.136,111.2581,111.1185,111.2145,6656.0
2015-09-04 15:20:00,127.43,127.46,127.34,127.4,7802.0,111.197,111.2232,111.1185,111.1709,7802.0
2015-09-04 15:25:00,127.39,127.55,127.35,127.55,7229.0,111.1621,111.3017,111.1272,111.3017,7229.0
2015-09-04 15:30:00,127.57,127.86,127.49,127.76,7423.0,111.3192,111.5723,111.2494,111.485,7423.0
2015-09-04 15:35:00,127.76,127.99,127.76,127.82,6787.0,111.485,111.6857,111.485,111.5374,6787.0
2015-09-04 15:40:00,127.79,127.99,127.79,127.95,10349.0,111.5112,111.6857,111.5112,111.6508,10349.0
2015-09-04 15:45:00,127.88,128.24,127.84,128.23,20748.0,111.5897,111.9038,111.5548,111.8951,20748.0
2015-09-04 15:50:00,128.21,128.21,127.85,127.97,16237.0,111.8777,111.8777,111.5635,111.6682,16237.0
2015-09-04 15:55:00,127.97,128.04,127.52,127.54,67529.0,111.6682,111.7293,111.2756,111.293,67529.0
2015-09-08 09:30:00,128.96,129.14,128.67,128.7,33522.0,112.5321,112.6892,112.2791,112.3053,33522.0
2015-09-08 09:35:00,128.7,128.76,128.5,128.5,12733.0,112.3053,112.3576,112.1307,112.1307,12733.0
2015-09-08 09:40:00,128.56,128.61,128.38,128.6,17937.0,112.1831,112.2267,112.026,112.218,17937.0
2015-09-08 09:45:00,128.56,128.8,128.52,128.67,10269.0,112.1831,112.3925,112.1482,112.2791,10269.0
2015-09-08 09:50:00,128.71,129.09,128.67,129.09,32137.0,112.314,112.6456,112.2791,112.6456,32137.0
2015-09-08 09:55:00,129.1,129.14,128.95,129.0,23513.0,112.6543,112.6892,112.5234,112.567,23513.0
2015-09-08 10:00:00,129.03,129.03,128.64,128.64,28650.0,112.5932,112.5932,112.2529,112.2529,28650.0
2015-09-08 10:05:00,128.64,128.64,128.3,128.32,16997.0,112.2529,112.2529,111.9562,111.9737,16997.0
2015-09-08 10:10:00,128.36,128.53,128.34,128.49,15004.0,112.0086,112.1569,111.9911,112.122,15004.0
2015-09-08 10:15:00,128.47,128.55,128.16,128.21,35463.0,112.1046,112.1744,111.834,111.8777,35463.0
2015-09-08 10:20:00,128.25,128.27,127.88,127.9,32061.0,111.9126,111.93,111.5897,111.6072,32061.0
2015-09-08 10:25:00,127.92,127.92,127.8,127.85,7769.0,111.6246,111.6246,111.5199,111.5635,7769.0
2015-09-08 10:30:00,127.9,127.96,127.78,127.78,9919.0,111.6072,111.6595,111.5024,111.5024,9919.0
2015-09-08 10:35:00,127.76,127.78,127.68,127.68,9275.0,111.485,111.5024,111.4152,111.4152,9275.0
2015-09-08 10:40:00,127.68,127.68,127.48,127.54,10962.0,111.4152,111.4152,111.2407,111.293,10962.0
2015-09-08 10:45:00,127.52,127.52,127.4,127.42,8055.0,111.2756,111.2756,111.1709,111.1883,8055.0
2015-09-08 10:50:00,127.42,127.5,127.24,127.24,8659.0,111.1883,111.2581,111.0312,111.0312,8659.0
2015-09-08 10:55:00,127.27,127.61,127.26,127.6,10487.0,111.0574,111.3541,111.0487,111.3454,10487.0
2015-09-08 11:00:00,127.58,127.58,127.43,127.46,7225.0,111.3279,111.3279,111.197,111.2232,7225.0
2015-09-08 11:05:00,127.42,127.46,127.24,127.27,7288.0,111.1883,111.2232,111.0312,111.0574,7288.0
2015-09-08 11:10:00,127.27,127.37,127.26,127.32,9549.0,111.0574,111.1447,111.0487,111.101,9549.0
2015-09-08 11:15:00,127.29,127.37,127.27,127.34,9833.0,111.0749,111.1447,111.0574,111.1185,9833.0
2015-09-08 11:20:00,127.36,127.52,127.31,127.51,6879.0,111.136,111.2756,111.0923,111.2668,6879.0
2015-09-08 11:25:00,127.5,127.6,127.49,127.56,6573.0,111.2581,111.3454,111.2494,111.3105,6573.0
2015-09-08 11:30:00,127.56,127.69,127.54,127.69,6028.0,111.3105,111.4239,111.293,111.4239,6028.0
2015-09-08 11:35:00,127.67,127.78,127.66,127.73,6813.0,111.4065,111.5024,111.3977,111.4588,6813.0
2015-09-08 11:40:00,127.75,127.82,127.72,127.76,8529.0,111.4763,111.5374,111.4501,111.485,8529.0
2015-09-08 11:45:00,127.79,127.99,127.77,127.97,5649.0,111.5112,111.6857,111.4937,111.6682,5649.0
2015-09-08 11:50:00,128.04,128.04,127.87,127.93,6846.0,111.7293,111.7293,111.581,111.6333,6846.0
2015-09-08 11:55:00,127.92,127.92,127.82,127.85,5121.0,111.6246,111.6246,111.5374,111.5635,5121.0
2015-09-08 12:00:00,127.83,127.95,127.78,127.92,4351.0,111.5461,111.6508,111.5024,111.6246,4351.0
2015-09-08 12:05:00,127.95,127.98,127.87,127.98,5950.0,111.6508,111.677,111.581,111.677,5950.0
2015-09-08 12:10:00,127.95,128.12,127.95,128.12,4900.0,111.6508,111.7991,111.6508,111.7991,4900.0
2015-09-08 12:15:00,128.12,128.28,128.12,128.28,5822.0,111.7991,111.9388,111.7991,111.9388,5822.0
2015-09-08 12:20:00,128.28,128.39,128.28,128.36,5831.0,111.9388,112.0347,111.9388,112.0086,5831.0
2015-09-08 12:25:00,128.37,128.46,128.26,128.33,13496.0,112.0173,112.0958,111.9213,111.9824,13496.0
2015-09-08 12:30:00,128.36,128.44,128.28,128.28,8100.0,112.0086,112.0784,111.9388,111.9388,8100.0
2015-09-08 12:35:00,128.28,128.31,128.18,128.2,8502.0,111.9388,111.9649,111.8515,111.8689,8502.0
2015-09-08 12:40:00,128.17,128.26,128.17,128.23,6100.0,111.8428,111.9213,111.8428,111.8951,6100.0
2015-09-08 12:45:00,128.25,128.33,128.25,128.33,2416.0,111.9126,111.9824,111.9126,111.9824,2416.0
2015-09-08 12:50:00,128.32,128.32,128.05,128.06,19154.0,111.9737,111.9737,111.7381,111.7468,19154.0
2015-09-08 12:55:00,128.04,128.15,128.0,128.13,7900.0,111.7293,111.8253,111.6944,111.8079,7900.0
2015-09-08 13:00:00,128.15,128.2,128.11,128.11,5727.0,111.8253,111.8689,111.7904,111.7904,5727.0
2015-09-08 13:05:00,128.1,128.17,128.1,128.16,6103.0,111.7817,111.8428,111.7817,111.834,6103.0
2015-09-08 13:10:00,128.17,128.25,128.14,128.17,9200.0,111.8428,111.9126,111.8166,111.8428,9200.0
2015-09-08 13:15:00,128.18,128.22,128.15,128.15,6688.0,111.8515,111.8864,111.8253,111.8253,6688.0
2015-09-08 13:20:00,128.1,128.13,128.04,128.09,9476.0,111.7817,111.8079,111.7293,111.773,9476.0
2015-09-08 13:25:00,128.09,128.09,127.88,128.08,18162.0,111.773,111.773,111.5897,111.7642,18162.0
2015-09-08 13:30:00,128.08,128.17,127.97,128.17,12903.0,111.7642,111.8428,111.6682,111.8428,12903.0
2015-09-08 13:35:00,128.13,128.23,128.12,128.14,10859.0,111.8079,111.8951,111.7991,111.8166,10859.0
2015-09-08 13:40:00,128.16,128.31,128.13,128.28,9597.0,111.834,111.9649,111.8079,111.9388,9597.0
2015-09-08 13:45:00,128.28,128.48,128.28,128.39,5995.0,111.9388,112.1133,111.9388,112.0347,5995.0
2015-09-08 13:50:00,128.41,128.5,128.35,128.46,7100.0,112.0522,112.1307,111.9998,112.0958,7100.0
2015-09-08 13:55:00,128.45,128.58,128.45,128.55,6900.0,112.0871,112.2005,112.0871,112.1744,6900.0
2015-09-08 14:00:00,128.58,128.63,128.55,128.56,8669.0,112.2005,112.2442,112.1744,112.1831,8669.0
2015-09-08 14:05:00,128.58,128.58,128.49,128.52,7104.0,112.2005,112.2005,112.122,112.1482,7104.0
2015-09-08 14:10:00,128.53,128.54,128.42,128.5,9521.0,112.1569,112.1656,112.0609,112.1307,9521.0
2015-09-08 14:15:00,128.53,128.64,128.52,128.55,8845.0,112.1569,112.2529,112.1482,112.1744,8845.0
2015-09-08 14:20:00,128.56,128.59,128.51,128.51,11308.0,112.1831,112.2093,112.1395,112.1395,11308.0
2015-09-08 14:25:00,128.52,128.55,128.43,128.53,17782.0,112.1482,112.1744,112.0696,112.1569,17782.0
2015-09-08 14:30:00,128.55,128.61,128.53,128.55,9884.0,112.1744,112.2267,112.1569,112.1744,9884.0
2015-09-08 14:35:00,128.58,128.81,128.56,128.79,13530.0,112.2005,112.4012,112.1831,112.3838,13530.0
2015-09-08 14:40:00,128.79,128.89,128.77,128.83,12143.0,112.3838,112.471,112.3663,112.4187,12143.0
2015-09-08 14:45:00,128.83,128.86,128.78,128.81,19441.0,112.4187,112.4449,112.3751,112.4012,19441.0
2015-09-08 14:50:00,128.83,128.89,128.79,128.82,12313.0,112.4187,112.471,112.3838,112.41,12313.0
2015-09-08 14:55:00,128.78,128.83,128.66,128.69,14221.0,112.3751,112.4187,112.2703,112.2965,14221.0
2015-09-08 15:00:00,128.71,128.72,128.65,128.69,14442.0,112.314,112.3227,112.2616,112.2965,14442.0
2015-09-08 15:05:00,128.68,128.68,128.58,128.6,14390.0,112.2878,112.2878,112.2005,112.218,14390.0
2015-09-08 15:10:00,128.59,128.75,128.57,128.71,14583.0,112.2093,112.3489,112.1918,112.314,14583.0
2015-09-08 15:15:00,128.7,128.78,128.69,128.71,16700.0,112.3053,112.3751,112.2965,112.314,16700.0
2015-09-08 15:20:00,128.7,128.71,128.62,128.63,19340.0,112.3053,112.314,112.2354,112.2442,19340.0
2015-09-08 15:25:00,128.62,128.83,128.59,128.83,19510.0,112.2354,112.4187,112.2093,112.4187,19510.0
2015-09-08 15:30:00,128.79,128.81,128.71,128.77,18210.0,112.3838,112.4012,112.314,112.3663,18210.0
2015-09-08 15:35:00,128.75,128.94,128.74,128.91,29675.0,112.3489,112.5147,112.3402,112.4885,29675.0
2015-09-08 15:40:00,128.9,128.98,128.87,128.94,26215.0,112.4798,112.5496,112.4536,112.5147,26215.0
2015-09-08 15:45:00,128.94,129.09,128.94,129.06,32487.0,112.5147,112.6456,112.5147,112.6194,32487.0
2015-09-08 15:50:00,129.04,129.07,128.88,129.04,31424.0,112.6019,112.6281,112.4623,112.6019,31424.0
2015-09-08 15:55:00,129.04,129.17,129.01,129.14,49698.0,112.6019,112.7154,112.5758,112.6892,49698.0
2015-09-09 09:30:00,129.96,129.99,129.39,129.46,20818.0,113.4047,113.4309,112.9074,112.9684,20818.0
2015-09-09 09:35:00,129.5,129.8,129.37,129.37,15160.0,113.0033,113.2651,112.8899,112.8899,15160.0
2015-09-09 09:40:00,129.38,129.38,128.53,128.61,12667.0,112.8986,112.8986,112.1569,112.2267,12667.0
2015-09-09 09:45:00,128.54,128.92,128.42,128.47,9233.0,112.1656,112.4972,112.0609,112.1046,9233.0
2015-09-09 09:50:00,128.48,128.54,128.24,128.24,5000.0,112.1133,112.1656,111.9038,111.9038,5000.0
2015-09-09 09:55:00,128.17,128.49,128.17,128.37,14636.0,111.8428,112.122,111.8428,112.0173,14636.0
2015-09-09 10:00:00,128.33,128.42,128.13,128.13,16293.0,111.9824,112.0609,111.8079,111.8079,16293.0
2015-09-09 10:05:00,128.16,128.22,128.0,128.07,29989.0,111.834,111.8864,111.6944,111.7555,29989.0
2015-09-09 10:10:00,128.1,128.29,127.99,127.99,23524.0,111.7817,111.9475,111.6857,111.6857,23524.0
2015-09-09 10:15:00,128.0,128.16,127.82,128.12,18064.0,111.6944,111.834,111.5374,111.7991,18064.0
2015-09-09 10:20:00,128.1,128.15,127.95,127.99,20261.0,111.7817,111.8253,111.6508,111.6857,20261.0
2015-09-09 10:25:00,128.0,128.12,127.96,128.1,19693.0,111.6944,111.7991,111.6595,111.7817,19693.0
2015-09-09 10:30:00,128.15,128.24,127.74,127.76,14134.0,111.8253,111.9038,111.4675,111.485,14134.0
2015-09-09 10:35:00,127.71,127.71,127.14,127.54,22991.0,111.4414,111.4414,110.944,111.293,22991.0
2015-09-09 10:40:00,127.55,127.55,127.34,127.51,14811.0,111.3017,111.3017,111.1185,111.2668,14811.0
2015-09-09 10:45:00,127.48,127.52,127.12,127.17,19655.0,111.2407,111.2756,110.9265,110.9702,19655.0
2015-09-09 10:50:00,127.16,127.29,127.14,127.24,14306.0,110.9614,111.0749,110.944,111.0312,14306.0
2015-09-09 10:55:00,127.24,127.39,127.22,127.31,10314.0,111.0312,111.1621,111.0138,111.0923,10314.0
2015-09-09 11:00:00,127.32,127.36,127.2,127.22,19145.0,111.101,111.136,110.9963,111.0138,19145.0
2015-09-09 11:05:00,127.24,127.34,127.15,127.34,6999.0,111.0312,111.1185,110.9527,111.1185,6999.0
2015-09-09 11:10:00,127.36,127.39,127.15,127.26,28450.0,111.136,111.1621,110.9527,111.0487,28450.0
2015-09-09 11:15:00,127.3,127.72,127.28,127.71,8398.0,111.0836,111.4501,111.0661,111.4414,8398.0
2015-09-09 11:20:00,127.72,127.72,127.4,127.69,6311.0,111.4501,111.4501,111.1709,111.4239,6311.0
2015-09-09 11:25:00,127.71,127.73,127.59,127.69,4795.0,111.4414,111.4588,111.3367,111.4239,4795.0
2015-09-09 11:30:00,127.69,127.8,127.64,127.64,5812.0,111.4239,111.5199,111.3803,111.3803,5812.0
2015-09-09 11:35:00,127.65,127.84,127.63,127.76,4912.0,111.389,111.5548,111.3716,111.485,4912.0
2015-09-09 11:40:00,127.75,127.75,127.52,127.74,3526.0,111.4763,111.4763,111.2756,111.4675,3526.0
2015-09-09 11:45:00,127.7,127.81,127.68,127.68,8275.0,111.4326,111.5286,111.4152,111.4152,8275.0
2015-09-09 11:50:00,127.68,127.73,127.61,127.73,5577.0,111.4152,111.4588,111.3541,111.4588,5577.0
2015-09-09 11:55:00,127.68,127.88,127.66,127.87,5870.0,111.4152,111.5897,111.3977,111.581,5870.0
2015-09-09 12:00:00,127.87,127.88,127.75,127.87,3600.0,111.581,111.5897,111.4763,111.581,3600.0
2015-09-09 12:05:00,127.85,128.07,127.84,127.99,6220.0,111.5635,111.7555,111.5548,111.6857,6220.0
2015-09-09 12:10:00,128.05,128.13,128.05,128.13,4518.0,111.7381,111.8079,111.7381,111.8079,4518.0
2015-09-09 12:15:00,128.13,128.2,128.13,128.19,2300.0,111.8079,111.8689,111.8079,111.8602,2300.0
2015-09-09 12:20:00,128.22,128.23,128.17,128.17,5390.0,111.8864,111.8951,111.8428,111.8428,5390.0
2015-09-09 12:25:00,128.18,128.2,128.07,128.2,4233.0,111.8515,111.8689,111.7555,111.8689,4233.0
2015-09-09 12:30:00,128.22,128.29,128.09,128.09,3562.0,111.8864,111.9475,111.773,111.773,3562.0
2015-09-09 12:35:00,128.09,128.1,128.02,128.04,4564.0,111.773,111.7817,111.7119,111.7293,4564.0
2015-09-09 12:40:00,128.05,128.13,128.04,128.12,4410.0,111.7381,111.8079,111.7293,111.7991,4410.0
2015-09-09 12:45:00,128.11,128.21,128.11,128.12,3016.0,111.7904,111.8777,111.7904,111.7991,3016.0
2015-09-09 12:50:00,128.09,128.18,128.05,128.18,3798.0,111.773,111.8515,111.7381,111.8515,3798.0
2015-09-09 12:55:00,128.18,128.2,128.12,128.19,3700.0,111.8515,111.8689,111.7991,111.8602,3700.0
2015-09-09 13:00:00,128.17,128.29,128.17,128.25,2663.0,111.8428,111.9475,111.8428,111.9126,2663.0
2015-09-09 13:05:00,128.32,128.41,128.28,128.3,4769.0,111.9737,112.0522,111.9388,111.9562,4769.0
2015-09-09 13:10:00,128.29,128.42,128.26,128.42,4102.0,111.9475,112.0609,111.9213,112.0609,4102.0
2015-09-09 13:15:00,128.42,128.5,128.42,128.47,3900.0,112.0609,112.1307,112.0609,112.1046,3900.0
2015-09-09 13:20:00,128.48,128.54,128.41,128.46,3300.0,112.1133,112.1656,112.0522,112.0958,3300.0
2015-09-09 13:25:00,128.42,128.42,128.19,128.23,4900.0,112.0609,112.0609,111.8602,111.8951,4900.0
2015-09-09 13:30:00,128.25,128.25,127.98,128.14,5500.0,111.9126,111.9126,111.677,111.8166,5500.0
2015-09-09 13:35:00,128.06,128.06,127.96,127.96,2700.0,111.7468,111.7468,111.6595,111.6595,2700.0
2015-09-09 13:40:00,127.91,127.96,127.79,127.79,3952.0,111.6159,111.6595,111.5112,111.5112,3952.0
2015-09-09 13:45:00,127.77,127.82,127.75,127.79,9310.0,111.4937,111.5374,111.4763,111.5112,9310.0
2015-09-09 13:50:00,127.77,127.77,127.57,127.6,5665.0,111.4937,111.4937,111.3192,111.3454,5665.0
2015-09-09 13:55:00,127.63,127.65,127.49,127.51,4009.0,111.3716,111.389,111.2494,111.2668,4009.0
2015-09-09 14:00:00,127.5,127.62,127.41,127.62,9182.0,111.2581,111.3628,111.1796,111.3628,9182.0
2015-09-09 14:05:00,127.59,127.75,127.54,127.69,5400.0,111.3367,111.4763,111.293,111.4239,5400.0
2015-09-09 14:10:00,127.69,127.89,127.69,127.85,5647.0,111.4239,111.5984,111.4239,111.5635,5647.0
2015-09-09 14:15:00,127.88,127.88,127.79,127.83,4329.0,111.5897,111.5897,111.5112,111.5461,4329.0
2015-09-09 14:20:00,127.83,127.83,127.55,127.55,6534.0,111.5461,111.5461,111.3017,111.3017,6534.0
2015-09-09 14:25:00,127.59,127.67,127.41,127.45,4934.0,111.3367,111.4065,111.1796,111.2145,4934.0
2015-09-09 14:30:00,127.46,127.52,127.3,127.3,6061.0,111.2232,111.2756,111.0836,111.0836,6061.0
2015-09-09 14:35:00,127.35,127.5,127.35,127.37,11636.0,111.1272,111.2581,111.1272,111.1447,11636.0
2015-09-09 14:40:00,127.37,127.37,127.07,127.16,6327.0,111.1447,111.1447,110.8829,110.9614,6327.0
2015-09-09 14:45:00,127.12,127.27,127.09,127.16,10529.0,110.9265,111.0574,110.9003,110.9614,10529.0
2015-09-09 14:50:00,127.16,127.32,127.12,127.29,5871.0,110.9614,111.101,110.9265,111.0749,5871.0
2015-09-09 14:55:00,127.28,127.3,127.22,127.23,4039.0,111.0661,111.0836,111.0138,111.0225,4039.0
2015-09-09 15:00:00,127.24,127.37,127.02,127.35,6931.0,111.0312,111.1447,110.8393,111.1272,6931.0
2015-09-09 15:05:00,127.36,127.48,127.31,127.38,6615.0,111.136,111.2407,111.0923,111.1534,6615.0
2015-09-09 15:10:00,127.43,127.43,127.04,127.28,10494.0,111.197,111.197,110.8567,111.0661,10494.0
2015-09-09 15:15:00,127.18,127.32,127.07,127.21,6048.0,110.9789,111.101,110.8829,111.0051,6048.0
2015-09-09 15:20:00,127.2,127.25,127.08,127.09,10683.0,110.9963,111.04,110.8916,110.9003,10683.0
2015-09-09 15:25:00,127.15,127.15,126.71,126.78,16928.0,110.9527,110.9527,110.5688,110.6298,16928.0
2015-09-09 15:30:00,126.73,126.73,126.08,126.16,63008.0,110.5862,110.5862,110.019,110.0888,63008.0
2015-09-09 15:35:00,126.16,126.27,126.08,126.08,25530.0,110.0888,110.1848,110.019,110.019,25530.0
2015-09-09 15:40:00,126.08,126.1,125.68,125.73,46564.0,110.019,110.0365,109.67,109.7136,46564.0
2015-09-09 15:45:00,125.76,125.94,125.66,125.85,60841.0,109.7398,109.8968,109.6525,109.8183,60841.0
2015-09-09 15:50:00,125.85,125.88,125.61,125.62,87872.0,109.8183,109.8445,109.6089,109.6176,87872.0
2015-09-09 15:55:00,125.61,126.05,125.55,125.93,136639.0,109.6089,109.9928,109.5565,109.8881,136639.0
2015-09-10 09:30:00,125.88,126.33,125.73,126.19,17760.0,109.8445,110.2372,109.7136,110.115,17760.0
2015-09-10 09:35:00,126.18,126.18,125.86,126.18,3000.0,110.1063,110.1063,109.827,110.1063,3000.0
2015-09-10 09:40:00,126.26,126.47,126.11,126.33,10428.0,110.1761,110.3593,110.0452,110.2372,10428.0
2015-09-10 09:45:00,126.26,126.64,126.21,126.64,4950.0,110.1761,110.5077,110.1324,110.5077,4950.0
2015-09-10 09:50:00,126.66,126.74,126.52,126.64,7660.0,110.5251,110.5949,110.403,110.5077,7660.0
2015-09-10 09:55:00,126.61,126.77,126.5,126.71,14338.0,110.4815,110.6211,110.3855,110.5688,14338.0
2015-09-10 10:00:00,126.71,126.83,126.64,126.69,20198.0,110.5688,110.6735,110.5077,110.5513,20198.0
2015-09-10 10:05:00,126.73,126.88,126.58,126.68,8458.0,110.5862,110.7171,110.4553,110.5426,8458.0
2015-09-10 10:10:00,126.68,126.68,126.3,126.3,18684.0,110.5426,110.5426,110.211,110.211,18684.0
2015-09-10 10:15:00,126.31,126.43,126.15,126.36,5394.0,110.2197,110.3244,110.0801,110.2633,5394.0
2015-09-10 10:20:00,126.4,126.5,126.32,126.34,7653.0,110.2982,110.3855,110.2284,110.2459,7653.0
2015-09-10 10:25:00,126.32,126.52,126.32,126.52,5138.0,110.2284,110.403,110.2284,110.403,5138.0
2015-09-10 10:30:00,126.53,126.87,126.53,126.73,8478.0,110.4117,110.7084,110.4117,110.5862,8478.0
2015-09-10 10:35:00,126.84,127.0,126.83,126.99,4800.0,110.6822,110.8218,110.6735,110.8131,4800.0
2015-09-10 10:40:00,127.03,127.26,126.98,127.09,11271.0,110.848,111.0487,110.8044,110.9003,11271.0
2015-09-10 10:45:00,127.09,127.14,126.99,127.1,3724.0,110.9003,110.944,110.8131,110.9091,3724.0
2015-09-10 10:50:00,127.16,127.4,127.11,127.15,4400.0,110.9614,111.1709,110.9178,110.9527,4400.0
2015-09-10 10:55:00,127.15,127.25,127.09,127.11,4201.0,110.9527,111.04,110.9003,110.9178,4201.0
2015-09-10 11:00:00,127.14,127.4,127.13,127.21,10230.0,110.944,111.1709,110.9352,111.0051,10230.0
2015-09-10 11:05:00,127.21,127.36,127.15,127.28,9731.0,111.0051,111.136,110.9527,111.0661,9731.0
2015-09-10 11:10:00,127.25,127.36,127.14,127.14,6090.0,111.04,111.136,110.944,110.944,6090.0
2015-09-10 11:15:00,127.17,127.18,126.9,126.9,4899.0,110.9702,110.9789,110.7345,110.7345,4899.0
2015-09-10 11:20:00,126.88,126.92,126.77,126.88,4180.0,110.7171,110.752,110.6211,110.7171,4180.0
2015-09-10 11:25:00,126.84,126.98,126.77,126.96,3351.0,110.6822,110.8044,110.6211,110.7869,3351.0
2015-09-10 11:30:00,126.98,127.12,126.94,126.97,5969.0,110.8044,110.9265,110.7695,110.7956,5969.0
2015-09-10 11:35:00,127.0,127.14,126.98,127.06,2449.0,110.8218,110.944,110.8044,110.8742,2449.0
2015-09-10 11:40:00,127.04,127.25,126.99,127.25,6390.0,110.8567,111.04,110.8131,111.04,6390.0
2015-09-10 11:45:00,127.17,127.27,127.14,127.14,3400.0,110.9702,111.0574,110.944,110.944,3400.0
2015-09-10 11:50:00,127.13,127.16,127.02,127.11,6181.0,110.9352,110.9614,110.8393,110.9178,6181.0
2015-09-10 11:55:00,127.16,127.22,127.01,127.03,4030.0,110.9614,111.0138,110.8305,110.848,4030.0
2015-09-10 12:00:00,127.01,127.06,126.89,126.99,14844.0,110.8305,110.8742,110.7258,110.8131,14844.0
2015-09-10 12:05:00,126.97,127.23,126.88,127.23,5018.0,110.7956,111.0225,110.7171,111.0225,5018.0
2015-09-10 12:10:00,127.24,127.25,127.14,127.19,2259.0,111.0312,111.04,110.944,110.9876,2259.0
2015-09-10 12:15:00,127.2,127.31,127.08,127.12,8788.0,110.9963,111.0923,110.8916,110.9265,8788.0
2015-09-10 12:20:00,127.11,127.21,127.07,127.17,6306.0,110.9178,111.0051,110.8829,110.9702,6306.0
2015-09-10 12:25:00,127.15,127.23,127.01,127.03,3600.0,110.9527,111.0225,110.8305,110.848,3600.0
2015-09-10 12:30:00,126.95,127.13,126.95,127.11,2960.0,110.7782,110.9352,110.7782,110.9178,2960.0
2015-09-10 12:35:00,127.09,127.21,127.09,127.14,3896.0,110.9003,111.0051,110.9003,110.944,3896.0
2015-09-10 12:40:00,127.11,127.12,126.98,127.03,4532.0,110.9178,110.9265,110.8044,110.848,4532.0
2015-09-10 12:45:00,127.03,127.2,126.95,127.16,5150.0,110.848,110.9963,110.7782,110.9614,5150.0
2015-09-10 12:50:00,127.18,127.18,127.08,127.18,4860.0,110.9789,110.9789,110.8916,110.9789,4860.0
2015-09-10 12:55:00,127.19,127.22,127.03,127.06,4290.0,110.9876,111.0138,110.848,110.8742,4290.0
2015-09-10 13:00:00,126.99,127.03,126.86,126.91,3835.0,110.8131,110.848,110.6996,110.7433,3835.0
2015-09-10 13:05:00,126.92,126.99,126.91,126.97,3175.0,110.752,110.8131,110.7433,110.7956,3175.0
2015-09-10 13:10:00,126.99,127.12,126.99,127.02,2300.0,110.8131,110.9265,110.8131,110.8393,2300.0
2015-09-10 13:15:00,126.98,127.08,126.98,127.04,2200.0,110.8044,110.8916,110.8044,110.8567,2200.0
2015-09-10 13:20:00,127.04,127.19,126.99,127.18,3635.0,110.8567,110.9876,110.8131,110.9789,3635.0
2015-09-10 13:25:00,127.25,127.57,127.25,127.56,7651.0,111.04,111.3192,111.04,111.3105,7651.0
2015-09-10 13:30:00,127.58,127.65,127.51,127.6,4394.0,111.3279,111.389,111.2668,111.3454,4394.0
2015-09-10 13:35:00,127.65,127.82,127.61,127.81,8988.0,111.389,111.5374,111.3541,111.5286,8988.0
2015-09-10 13:40:00,127.81,127.84,127.75,127.84,7082.0,111.5286,111.5548,111.4763,111.5548,7082.0
2015-09-10 13:45:00,127.8,127.83,127.64,127.71,6040.0,111.5199,111.5461,111.3803,111.4414,6040.0
2015-09-10 13:50:00,127.73,127.78,127.61,127.61,3915.0,111.4588,111.5024,111.3541,111.3541,3915.0
2015-09-10 13:55:00,127.61,127.7,127.61,127.66,3270.0,111.3541,111.4326,111.3541,111.3977,3270.0
2015-09-10 14:00:00,127.69,127.8,127.68,127.75,6900.0,111.4239,111.5199,111.4152,111.4763,6900.0
2015-09-10 14:05:00,127.75,127.77,127.68,127.75,4163.0,111.4763,111.4937,111.4152,111.4763,4163.0
2015-09-10 14:10:00,127.71,127.78,127.69,127.73,3351.0,111.4414,111.5024,111.4239,111.4588,3351.0
2015-09-10 14:15:00,127.71,127.71,127.53,127.62,7211.0,111.4414,111.4414,111.2843,111.3628,7211.0
2015-09-10 14:20:00,127.61,127.61,127.52,127.59,3376.0,111.3541,111.3541,111.2756,111.3367,3376.0
2015-09-10 14:25:00,127.62,127.63,127.57,127.59,3451.0,111.3628,111.3716,111.3192,111.3367,3451.0
2015-09-10 14:30:00,127.61,127.77,127.61,127.69,6128.0,111.3541,111.4937,111.3541,111.4239,6128.0
2015-09-10 14:35:00,127.69,127.74,127.65,127.69,7915.0,111.4239,111.4675,111.389,111.4239,7915.0
2015-09-10 14:40:00,127.68,127.79,127.67,127.76,3876.0,111.4152,111.5112,111.4065,111.485,3876.0
2015-09-10 14:45:00,127.74,127.77,127.66,127.66,12043.0,111.4675,111.4937,111.3977,111.3977,12043.0
2015-09-10 14:50:00,127.67,127.72,127.59,127.66,6515.0,111.4065,111.4501,111.3367,111.3977,6515.0
2015-09-10 14:55:00,127.63,127.63,127.38,127.39,6020.0,111.3716,111.3716,111.1534,111.1621,6020.0
2015-09-10 15:00:00,127.38,127.4,127.26,127.29,9066.0,111.1534,111.1709,111.0487,111.0749,9066.0
2015-09-10 15:05:00,127.29,127.42,127.28,127.37,7376.0,111.0749,111.1883,111.0661,111.1447,7376.0
2015-09-10 15:10:00,127.37,127.4,127.3,127.4,7524.0,111.1447,111.1709,111.0836,111.1709,7524.0
2015-09-10 15:15:00,127.43,127.59,127.33,127.33,9648.0,111.197,111.3367,111.1098,111.1098,9648.0
2015-09-10 15:20:00,127.38,127.48,127.23,127.26,13703.0,111.1534,111.2407,111.0225,111.0487,13703.0
2015-09-10 15:25:00,127.27,127.32,127.1,127.24,14254.0,111.0574,111.101,110.9091,111.0312,14254.0
2015-09-10 15:30:00,127.21,127.28,127.03,127.13,13697.0,111.0051,111.0661,110.848,110.9352,13697.0
2015-09-10 15:35:00,127.15,127.2,127.04,127.2,19899.0,110.9527,110.9963,110.8567,110.9963,19899.0
2015-09-10 15:40:00,127.18,127.19,127.03,127.13,26725.0,110.9789,110.9876,110.848,110.9352,26725.0
2015-09-10 15:45:00,127.12,127.29,127.03,127.26,24293.0,110.9265,111.0749,110.848,111.0487,24293.0
2015-09-10 15:50:00,127.24,127.35,127.07,127.23,24822.0,111.0312,111.1272,110.8829,111.0225,24822.0
2015-09-10 15:55:00,127.23,127.45,127.22,127.39,38464.0,111.0225,111.2145,111.0138,111.1621,38464.0
2015-09-11 09:30:00,125.81,126.95,125.65,126.33,54571.0,109.7834,110.7782,109.6438,110.2372,54571.0
2015-09-11 09:35:00,126.31,126.64,126.16,126.3,20683.0,110.2197,110.5077,110.0888,110.211,20683.0
2015-09-11 09:40:00,126.3,126.41,126.04,126.14,9519.0,110.211,110.307,109.9841,110.0714,9519.0
2015-09-11 09:45:00,126.15,126.41,126.14,126.2,14497.0,110.0801,110.307,110.0714,110.1237,14497.0
2015-09-11 09:50:00,126.24,126.34,126.17,126.27,19703.0,110.1586,110.2459,110.0975,110.1848,19703.0
2015-09-11 09:55:00,126.26,126.33,125.94,125.94,14362.0,110.1761,110.2372,109.8968,109.8968,14362.0
2015-09-11 10:00:00,126.0,126.0,125.6,125.6,14724.0,109.9492,109.9492,109.6002,109.6002,14724.0
2015-09-11 10:05:00,125.64,125.72,125.53,125.72,11030.0,109.6351,109.7049,109.5391,109.7049,11030.0
2015-09-11 10:10:00,125.72,125.75,125.66,125.67,7605.0,109.7049,109.731,109.6525,109.6612,7605.0
2015-09-11 10:15:00,125.63,125.76,125.6,125.73,9185.0,109.6263,109.7398,109.6002,109.7136,9185.0
2015-09-11 10:20:00,125.73,125.81,125.71,125.81,10956.0,109.7136,109.7834,109.6961,109.7834,10956.0
2015-09-11 10:25:00,125.82,125.93,125.8,125.86,10511.0,109.7921,109.8881,109.7747,109.827,10511.0
2015-09-11 10:30:00,125.88,125.93,125.8,125.91,9091.0,109.8445,109.8881,109.7747,109.8707,9091.0
2015-09-11 10:35:00,125.89,125.92,125.77,125.9,4124.0,109.8532,109.8794,109.7485,109.8619,4124.0
2015-09-11 10:40:00,125.93,125.99,125.86,125.93,3000.0,109.8881,109.9405,109.827,109.8881,3000.0
2015-09-11 10:45:00,125.94,125.99,125.93,125.97,5268.0,109.8968,109.9405,109.8881,109.923,5268.0
2015-09-11 10:50:00,125.92,125.94,125.77,125.78,6813.0,109.8794,109.8968,109.7485,109.7572,6813.0
2015-09-11 10:55:00,125.68,125.75,125.65,125.72,2941.0,109.67,109.731,109.6438,109.7049,2941.0
2015-09-11 11:00:00,125.74,125.74,125.63,125.66,12347.0,109.7223,109.7223,109.6263,109.6525,12347.0
2015-09-11 11:05:00,125.66,125.75,125.59,125.62,20911.0,109.6525,109.731,109.5914,109.6176,20911.0
2015-09-11 11:10:00,125.64,125.69,125.61,125.69,3807.0,109.6351,109.6787,109.6089,109.6787,3807.0
2015-09-11 11:15:00,125.71,125.92,125.67,125.92,4703.0,109.6961,109.8794,109.6612,109.8794,4703.0
2015-09-11 11:20:00,125.89,126.09,125.89,126.09,9769.0,109.8532,110.0277,109.8532,110.0277,9769.0
2015-09-11 11:25:00,126.09,126.13,126.06,126.13,4520.0,110.0277,110.0626,110.0016,110.0626,4520.0
2015-09-11 11:30:00,126.13,126.14,125.97,125.97,9186.0,110.0626,110.0714,109.923,109.923,9186.0
2015-09-11 11:35:00,125.97,126.18,125.95,126.18,5502.0,109.923,110.1063,109.9056,110.1063,5502.0
2015-09-11 11:40:00,126.19,126.22,125.98,126.02,5152.0,110.115,110.1412,109.9317,109.9666,5152.0
2015-09-11 11:45:00,125.98,126.08,125.94,126.02,5361.0,109.9317,110.019,109.8968,109.9666,5361.0
2015-09-11 11:50:00,126.05,126.32,126.05,126.25,4958.0,109.9928,110.2284,109.9928,110.1674,4958.0
2015-09-11 11:55:00,126.31,126.31,126.13,126.14,12156.0,110.2197,110.2197,110.0626,110.0714,12156.0
2015-09-11 12:00:00,126.14,126.37,126.12,126.28,10708.0,110.0714,110.2721,110.0539,110.1935,10708.0
2015-09-11 12:05:00,126.29,126.35,126.21,126.26,10095.0,110.2023,110.2546,110.1324,110.1761,10095.0
2015-09-11 12:10:00,126.32,126.52,126.32,126.49,5452.0,110.2284,110.403,110.2284,110.3768,5452.0
2015-09-11 12:15:00,126.52,126.61,126.46,126.61,5268.0,110.403,110.4815,110.3506,110.4815,5268.0
2015-09-11 12:20:00,126.63,126.73,126.63,126.73,5977.0,110.4989,110.5862,110.4989,110.5862,5977.0
2015-09-11 12:25:00,126.71,126.81,126.7,126.78,4015.0,110.5688,110.656,110.56,110.6298,4015.0
2015-09-11 12:30:00,126.77,126.79,126.67,126.71,28090.0,110.6211,110.6386,110.5338,110.5688,28090.0
2015-09-11 12:35:00,126.71,126.73,126.56,126.56,6700.0,110.5688,110.5862,110.4379,110.4379,6700.0
2015-09-11 12:40:00,126.57,126.6,126.37,126.46,9120.0,110.4466,110.4728,110.2721,110.3506,9120.0
2015-09-11 12:45:00,126.38,126.5,126.38,126.49,8224.0,110.2808,110.3855,110.2808,110.3768,8224.0
2015-09-11 12:50:00,126.5,126.53,126.4,126.43,5654.0,110.3855,110.4117,110.2982,110.3244,5654.0
2015-09-11 12:55:00,126.41,126.47,126.33,126.34,10218.0,110.307,110.3593,110.2372,110.2459,10218.0
2015-09-11 13:00:00,126.33,126.35,126.06,126.06,13775.0,110.2372,110.2546,110.0016,110.0016,13775.0
2015-09-11 13:05:00,126.06,126.1,126.0,126.05,9508.0,110.0016,110.0365,109.9492,109.9928,9508.0
2015-09-11 13:10:00,126.07,126.09,125.95,126.0,5434.0,110.0103,110.0277,109.9056,109.9492,5434.0
2015-09-11 13:15:00,125.97,126.0,125.91,125.92,5486.0,109.923,109.9492,109.8707,109.8794,5486.0
2015-09-11 13:20:00,125.92,126.05,125.89,126.0,43882.0,109.8794,109.9928,109.8532,109.9492,43882.0
2015-09-11 13:25:00,125.97,125.99,125.89,125.89,5000.0,109.923,109.9405,109.8532,109.8532,5000.0
2015-09-11 13:30:00,125.89,125.96,125.82,125.85,8357.0,109.8532,109.9143,109.7921,109.8183,8357.0
2015-09-11 13:35:00,125.82,125.86,125.76,125.85,4100.0,109.7921,109.827,109.7398,109.8183,4100.0
2015-09-11 13:40:00,125.85,125.9,125.81,125.88,2941.0,109.8183,109.8619,109.7834,109.8445,2941.0
2015-09-11 13:45:00,125.87,125.9,125.82,125.88,5050.0,109.8358,109.8619,109.7921,109.8445,5050.0
2015-09-11 13:50:00,125.87,126.0,125.86,125.98,3900.0,109.8358,109.9492,109.827,109.9317,3900.0
2015-09-11 13:55:00,125.99,126.06,125.98,125.99,7925.0,109.9405,110.0016,109.9317,109.9405,7925.0
2015-09-11 14:00:00,125.98,126.0,125.84,125.87,20627.0,109.9317,109.9492,109.8096,109.8358,20627.0
2015-09-11 14:05:00,125.85,125.96,125.8,125.87,15394.0,109.8183,109.9143,109.7747,109.8358,15394.0
2015-09-11 14:10:00,125.86,126.08,125.84,126.08,9899.0,109.827,110.019,109.8096,110.019,9899.0
2015-09-11 14:15:00,126.09,126.38,126.07,126.37,13360.0,110.0277,110.2808,110.0103,110.2721,13360.0
2015-09-11 14:20:00,126.38,126.64,126.38,126.64,9252.0,110.2808,110.5077,110.2808,110.5077,9252.0
2015-09-11 14:25:00,126.64,126.65,126.53,126.57,7934.0,110.5077,110.5164,110.4117,110.4466,7934.0
2015-09-11 14:30:00,126.57,126.79,126.57,126.76,5838.0,110.4466,110.6386,110.4466,110.6124,5838.0
2015-09-11 14:35:00,126.76,126.97,126.76,126.94,8385.0,110.6124,110.7956,110.6124,110.7695,8385.0
2015-09-11 14:40:00,126.93,127.01,126.91,126.98,11218.0,110.7607,110.8305,110.7433,110.8044,11218.0
2015-09-11 14:45:00,127.01,127.07,126.99,127.03,9381.0,110.8305,110.8829,110.8131,110.848,9381.0
2015-09-11 14:50:00,127.05,127.09,126.94,127.01,11870.0,110.8654,110.9003,110.7695,110.8305,11870.0
2015-09-11 14:55:00,126.99,127.02,126.97,126.98,6778.0,110.8131,110.8393,110.7956,110.8044,6778.0
2015-09-11 15:00:00,126.98,127.07,126.97,127.04,15758.0,110.8044,110.8829,110.7956,110.8567,15758.0
2015-09-11 15:05:00,127.01,127.12,126.99,127.0,12871.0,110.8305,110.9265,110.8131,110.8218,12871.0
2015-09-11 15:10:00,127.0,127.12,127.0,127.1,24325.0,110.8218,110.9265,110.8218,110.9091,24325.0
2015-09-11 15:15:00,127.13,127.35,127.12,127.25,13689.0,110.9352,111.1272,110.9265,111.04,13689.0
2015-09-11 15:20:00,127.23,127.41,127.23,127.38,17904.0,111.0225,111.1796,111.0225,111.1534,17904.0
2015-09-11 15:25:00,127.37,127.41,127.31,127.33,16088.0,111.1447,111.1796,111.0923,111.1098,16088.0
2015-09-11 15:30:00,127.31,127.31,127.21,127.26,10486.0,111.0923,111.0923,111.0051,111.0487,10486.0
2015-09-11 15:35:00,127.25,127.37,127.24,127.35,22050.0,111.04,111.1447,111.0312,111.1272,22050.0
2015-09-11 15:40:00,127.34,127.34,127.14,127.21,18460.0,111.1185,111.1185,110.944,111.0051,18460.0
2015-09-11 15:45:00,127.2,127.25,127.14,127.19,43032.0,110.9963,111.04,110.944,110.9876,43032.0
2015-09-11 15:50:00,127.19,127.34,127.18,127.33,35884.0,110.9876,111.1185,110.9789,111.1098,35884.0
2015-09-11 15:55:00,127.34,127.46,127.3,127.45,72939.0,111.1185,111.2232,111.0836,111.2145,72939.0
2015-09-14 09:30:00,127.75,127.78,127.42,127.67,13652.0,111.4763,111.5024,111.1883,111.4065,13652.0
2015-09-14 09:35:00,127.58,127.66,127.32,127.34,3761.0,111.3279,111.3977,111.101,111.1185,3761.0
2015-09-14 09:40:00,127.33,127.42,127.18,127.22,3538.0,111.1098,111.1883,110.9789,111.0138,3538.0
2015-09-14 09:45:00,127.08,127.29,127.02,127.04,3355.0,110.8916,111.0749,110.8393,110.8567,3355.0
2015-09-14 09:50:00,126.95,127.13,126.94,127.13,4831.0,110.7782,110.9352,110.7695,110.9352,4831.0
2015-09-14 09:55:00,127.07,127.07,126.96,126.99,3212.0,110.8829,110.8829,110.7869,110.8131,3212.0
2015-09-14 10:00:00,126.9,127.08,126.9,127.06,3330.0,110.7345,110.8916,110.7345,110.8742,3330.0
2015-09-14 10:05:00,127.03,127.17,126.99,127.07,4600.0,110.848,110.9702,110.8131,110.8829,4600.0
2015-09-14 10:10:00,127.08,127.26,127.01,127.26,3702.0,110.8916,111.0487,110.8305,111.0487,3702.0
2015-09-14 10:15:00,127.26,127.36,127.26,127.36,5200.0,111.0487,111.136,111.0487,111.136,5200.0
2015-09-14 10:20:00,127.34,127.4,127.26,127.4,5566.0,111.1185,111.1709,111.0487,111.1709,5566.0
2015-09-14 10:25:00,127.41,127.41,127.29,127.37,7028.0,111.1796,111.1796,111.0749,111.1447,7028.0
2015-09-14 10:30:00,127.36,127.44,127.32,127.41,2900.0,111.136,111.2058,111.101,111.1796,2900.0
2015-09-14 10:35:00,127.41,127.41,127.26,127.39,3546.0,111.1796,111.1796,111.0487,111.1621,3546.0
2015-09-14 10:40:00,127.36,127.39,127.28,127.34,3844.0,111.136,111.1621,111.0661,111.1185,3844.0
2015-09-14 10:45:00,127.28,127.48,127.28,127.47,3528.0,111.0661,111.2407,111.0661,111.2319,3528.0
2015-09-14 10:50:00,127.47,127.59,127.47,127.52,12500.0,111.2319,111.3367,111.2319,111.2756,12500.0
2015-09-14 10:55:00,127.49,127.59,127.48,127.59,6200.0,111.2494,111.3367,111.2407,111.3367,6200.0
2015-09-14 11:00:00,127.61,127.67,127.61,127.64,2471.0,111.3541,111.4065,111.3541,111.3803,2471.0
2015-09-14 11:05:00,127.66,127.66,127.57,127.57,13644.0,111.3977,111.3977,111.3192,111.3192,13644.0
2015-09-14 11:10:00,127.6,127.87,127.6,127.86,17904.0,111.3454,111.581,111.3454,111.5723,17904.0
2015-09-14 11:15:00,127.85,127.93,127.8,127.92,9072.0,111.5635,111.6333,111.5199,111.6246,9072.0
2015-09-14 11:20:00,127.94,127.96,127.86,127.9,3138.0,111.6421,111.6595,111.5723,111.6072,3138.0
2015-09-14 11:25:00,127.92,128.02,127.81,127.99,10068.0,111.6246,111.7119,111.5286,111.6857,10068.0
2015-09-14 11:30:00,127.96,128.07,127.93,128.0,4341.0,111.6595,111.7555,111.6333,111.6944,4341.0
2015-09-14 11:35:00,127.96,127.96,127.85,127.85,2887.0,111.6595,111.6595,111.5635,111.5635,2887.0
2015-09-14 11:40:00,127.84,127.9,127.8,127.8,2610.0,111.5548,111.6072,111.5199,111.5199,2610.0
2015-09-14 11:45:00,127.71,127.82,127.56,127.81,23907.0,111.4414,111.5374,111.3105,111.5286,23907.0
2015-09-14 11:50:00,127.8,127.96,127.72,127.96,6526.0,111.5199,111.6595,111.4501,111.6595,6526.0
2015-09-14 11:55:00,127.96,128.06,127.96,128.02,1140.0,111.6595,111.7468,111.6595,111.7119,1140.0
2015-09-14 12:00:00,128.03,128.15,128.02,128.11,13336.0,111.7206,111.8253,111.7119,111.7904,13336.0
2015-09-14 12:05:00,128.08,128.08,127.99,128.0,1829.0,111.7642,111.7642,111.6857,111.6944,1829.0
2015-09-14 12:10:00,127.85,127.85,127.73,127.79,4665.0,111.5635,111.5635,111.4588,111.5112,4665.0
2015-09-14 12:15:00,127.83,127.96,127.83,127.89,2400.0,111.5461,111.6595,111.5461,111.5984,2400.0
2015-09-14 12:20:00,127.88,127.91,127.88,127.91,1900.0,111.5897,111.6159,111.5897,111.6159,1900.0
2015-09-14 12:25:00,127.92,127.97,127.87,127.88,2500.0,111.6246,111.6682,111.581,111.5897,2500.0
2015-09-14 12:30:00,127.88,128.01,127.85,127.98,2000.0,111.5897,111.7031,111.5635,111.677,2000.0
2015-09-14 12:35:00,127.98,127.98,127.9,127.92,2130.0,111.677,111.677,111.6072,111.6246,2130.0
2015-09-14 12:40:00,127.84,127.84,127.71,127.8,3600.0,111.5548,111.5548,111.4414,111.5199,3600.0
2015-09-14 12:45:00,127.81,127.84,127.76,127.78,2210.0,111.5286,111.5548,111.485,111.5024,2210.0
2015-09-14 12:50:00,127.79,127.86,127.78,127.79,2000.0,111.5112,111.5723,111.5024,111.5112,2000.0
2015-09-14 12:55:00,127.76,127.81,127.71,127.71,10213.0,111.485,111.5286,111.4414,111.4414,10213.0
2015-09-14 13:00:00,127.71,127.81,127.65,127.65,23023.0,111.4414,111.5286,111.389,111.389,23023.0
2015-09-14 13:05:00,127.69,127.77,127.69,127.72,4300.0,111.4239,111.4937,111.4239,111.4501,4300.0
2015-09-14 13:10:00,127.76,127.77,127.71,127.71,1113.0,111.485,111.4937,111.4414,111.4414,1113.0
2015-09-14 13:15:00,127.68,127.92,127.68,127.91,2500.0,111.4152,111.6246,111.4152,111.6159,2500.0
2015-09-14 13:20:00,127.88,127.88,127.82,127.82,1396.0,111.5897,111.5897,111.5374,111.5374,1396.0
2015-09-14 13:25:00,127.77,127.77,127.72,127.73,5570.0,111.4937,111.4937,111.4501,111.4588,5570.0
2015-09-14 13:30:00,127.74,127.84,127.7,127.75,7548.0,111.4675,111.5548,111.4326,111.4763,7548.0
2015-09-14 13:35:00,127.73,127.88,127.73,127.81,4850.0,111.4588,111.5897,111.4588,111.5286,4850.0
2015-09-14 13:40:00,127.82,127.96,127.82,127.86,9900.0,111.5374,111.6595,111.5374,111.5723,9900.0
2015-09-14 13:45:00,127.87,127.89,127.76,127.87,5505.0,111.581,111.5984,111.485,111.581,5505.0
2015-09-14 13:50:00,127.83,127.85,127.75,127.78,3900.0,111.5461,111.5635,111.4763,111.5024,3900.0
2015-09-14 13:55:00,127.81,127.97,127.81,127.97,2753.0,111.5286,111.6682,111.5286,111.6682,2753.0
2015-09-14 14:00:00,127.96,127.96,127.84,127.84,4358.0,111.6595,111.6595,111.5548,111.5548,4358.0
2015-09-14 14:05:00,127.86,127.89,127.75,127.81,3200.0,111.5723,111.5984,111.4763,111.5286,3200.0
2015-09-14 14:10:00,127.81,127.87,127.8,127.87,3532.0,111.5286,111.581,111.5199,111.581,3532.0
2015-09-14 14:15:00,127.89,127.93,127.82,127.91,3931.0,111.5984,111.6333,111.5374,111.6159,3931.0
2015-09-14 14:20:00,127.91,127.95,127.86,127.86,3300.0,111.6159,111.6508,111.5723,111.5723,3300.0
2015-09-14 14:25:00,127.87,127.92,127.81,127.88,3900.0,111.581,111.6246,111.5286,111.5897,3900.0
2015-09-14 14:30:00,127.84,127.88,127.7,127.72,3860.0,111.5548,111.5897,111.4326,111.4501,3860.0
2015-09-14 14:35:00,127.67,127.82,127.66,127.82,3244.0,111.4065,111.5374,111.3977,111.5374,3244.0
2015-09-14 14:40:00,127.8,127.86,127.75,127.78,3204.0,111.5199,111.5723,111.4763,111.5024,3204.0
2015-09-14 14:45:00,127.76,127.87,127.75,127.78,4430.0,111.485,111.581,111.4763,111.5024,4430.0
2015-09-14 14:50:00,127.73,127.79,127.67,127.79,9226.0,111.4588,111.5112,111.4065,111.5112,9226.0
2015-09-14 14:55:00,127.78,127.91,127.76,127.79,3568.0,111.5024,111.6159,111.485,111.5112,3568.0
2015-09-14 15:00:00,127.8,127.83,127.71,127.75,5170.0,111.5199,111.5461,111.4414,111.4763,5170.0
2015-09-14 15:05:00,127.72,127.79,127.67,127.79,5619.0,111.4501,111.5112,111.4065,111.5112,5619.0
2015-09-14 15:10:00,127.78,127.84,127.74,127.84,5128.0,111.5024,111.5548,111.4675,111.5548,5128.0
2015-09-14 15:15:00,127.87,127.99,127.81,127.86,10987.0,111.581,111.6857,111.5286,111.5723,10987.0
2015-09-14 15:20:00,127.85,127.91,127.74,127.74,4300.0,111.5635,111.6159,111.4675,111.4675,4300.0
2015-09-14 15:25:00,127.71,127.78,127.68,127.78,4210.0,111.4414,111.5024,111.4152,111.5024,4210.0
2015-09-14 15:30:00,127.79,127.84,127.69,127.75,11767.0,111.5112,111.5548,111.4239,111.4763,11767.0
2015-09-14 15:35:00,127.75,127.78,127.66,127.76,22011.0,111.4763,111.5024,111.3977,111.485,22011.0
2015-09-14 15:40:00,127.76,127.77,127.67,127.75,25294.0,111.485,111.4937,111.4065,111.4763,25294.0
2015-09-14 15:45:00,127.73,127.85,127.67,127.73,26709.0,111.4588,111.5635,111.4065,111.4588,26709.0
2015-09-14 15:50:00,127.73,127.85,127.72,127.76,25259.0,111.4588,111.5635,111.4501,111.485,25259.0
2015-09-14 15:55:00,127.76,127.95,127.74,127.93,37357.0,111.485,111.6508,111.4675,111.6333,37357.0
2015-09-15 09:30:00,128.31,128.5,127.85,127.85,12004.0,111.9649,112.1307,111.5635,111.5635,12004.0
2015-09-15 09:35:00,127.88,128.17,127.8,127.8,5988.0,111.5897,111.8428,111.5199,111.5199,5988.0
2015-09-15 09:40:00,127.84,127.96,127.64,127.82,12066.0,111.5548,111.6595,111.3803,111.5374,12066.0
2015-09-15 09:45:00,127.82,127.93,127.75,127.88,2787.0,111.5374,111.6333,111.4763,111.5897,2787.0
2015-09-15 09:50:00,127.95,128.07,127.66,127.89,20149.0,111.6508,111.7555,111.3977,111.5984,20149.0
2015-09-15 09:55:00,127.87,128.07,127.78,127.85,15891.0,111.581,111.7555,111.5024,111.5635,15891.0
2015-09-15 10:00:00,127.9,128.05,127.87,127.98,5908.0,111.6072,111.7381,111.581,111.677,5908.0
2015-09-15 10:05:00,127.95,128.05,127.87,127.88,1300.0,111.6508,111.7381,111.581,111.5897,1300.0
2015-09-15 10:10:00,127.91,128.0,127.9,127.9,5601.0,111.6159,111.6944,111.6072,111.6072,5601.0
2015-09-15 10:15:00,127.87,128.04,127.87,127.99,32853.0,111.581,111.7293,111.581,111.6857,32853.0
2015-09-15 10:20:00,127.99,128.2,127.93,128.12,25195.0,111.6857,111.8689,111.6333,111.7991,25195.0
2015-09-15 10:25:00,128.16,128.25,128.06,128.19,21912.0,111.834,111.9126,111.7468,111.8602,21912.0
2015-09-15 10:30:00,128.18,128.42,128.13,128.37,4200.0,111.8515,112.0609,111.8079,112.0173,4200.0
2015-09-15 10:35:00,128.38,128.47,128.34,128.34,1000.0,112.026,112.1046,111.9911,111.9911,1000.0
2015-09-15 10:40:00,128.32,128.54,128.32,128.39,14140.0,111.9737,112.1656,111.9737,112.0347,14140.0
2015-09-15 10:45:00,128.43,128.69,128.4,128.5,7308.0,112.0696,112.2965,112.0435,112.1307,7308.0
2015-09-15 10:50:00,128.53,128.55,128.42,128.44,7584.0,112.1569,112.1744,112.0609,112.0784,7584.0
2015-09-15 10:55:00,128.51,128.52,128.45,128.48,4146.0,112.1395,112.1482,112.0871,112.1133,4146.0
2015-09-15 11:00:00,128.48,128.59,128.47,128.5,4600.0,112.1133,112.2093,112.1046,112.1307,4600.0
2015-09-15 11:05:00,128.48,128.5,128.37,128.38,13200.0,112.1133,112.1307,112.0173,112.026,13200.0
2015-09-15 11:10:00,128.39,128.51,128.35,128.43,12541.0,112.0347,112.1395,111.9998,112.0696,12541.0
2015-09-15 11:15:00,128.45,128.47,128.33,128.33,5770.0,112.0871,112.1046,111.9824,111.9824,5770.0
2015-09-15 11:20:00,128.33,128.34,128.19,128.19,3051.0,111.9824,111.9911,111.8602,111.8602,3051.0
2015-09-15 11:25:00,128.19,128.32,128.19,128.32,5301.0,111.8602,111.9737,111.8602,111.9737,5301.0
2015-09-15 11:30:00,128.32,128.36,128.2,128.2,6163.0,111.9737,112.0086,111.8689,111.8689,6163.0
2015-09-15 11:35:00,128.21,128.26,128.15,128.17,4524.0,111.8777,111.9213,111.8253,111.8428,4524.0
2015-09-15 11:40:00,128.13,128.26,128.11,128.17,13488.0,111.8079,111.9213,111.7904,111.8428,13488.0
2015-09-15 11:45:00,128.19,128.23,128.16,128.23,7025.0,111.8602,111.8951,111.834,111.8951,7025.0
2015-09-15 11:50:00,128.26,128.32,128.25,128.32,2200.0,111.9213,111.9737,111.9126,111.9737,2200.0
2015-09-15 11:55:00,128.29,128.43,128.29,128.43,2100.0,111.9475,112.0696,111.9475,112.0696,2100.0
2015-09-15 12:00:00,128.49,128.53,128.38,128.43,6863.0,112.122,112.1569,112.026,112.0696,6863.0
2015-09-15 12:05:00,128.43,128.67,128.43,128.67,3499.0,112.0696,112.2791,112.0696,112.2791,3499.0
2015-09-15 12:10:00,128.67,128.74,128.67,128.73,1900.0,112.2791,112.3402,112.2791,112.3314,1900.0
2015-09-15 12:15:00,128.73,128.74,128.61,128.61,6337.0,112.3314,112.3402,112.2267,112.2267,6337.0
2015-09-15 12:20:00,128.61,128.62,128.52,128.6,8101.0,112.2267,112.2354,112.1482,112.218,8101.0
2015-09-15 12:25:00,128.6,128.63,128.56,128.58,6565.0,112.218,112.2442,112.1831,112.2005,6565.0
2015-09-15 12:30:00,128.59,128.69,128.59,128.6,10287.0,112.2093,112.2965,112.2093,112.218,10287.0
2015-09-15 12:35:00,128.64,128.66,128.54,128.64,8289.0,112.2529,112.2703,112.1656,112.2529,8289.0
2015-09-15 12:40:00,128.66,128.66,128.57,128.61,12084.0,112.2703,112.2703,112.1918,112.2267,12084.0
2015-09-15 12:45:00,128.63,128.64,128.56,128.64,23231.0,112.2442,112.2529,112.1831,112.2529,23231.0
2015-09-15 12:50:00,128.6,128.63,128.57,128.63,3943.0,112.218,112.2442,112.1918,112.2442,3943.0
2015-09-15 12:55:00,128.62,128.64,128.58,128.63,11441.0,112.2354,112.2529,112.2005,112.2442,11441.0
2015-09-15 13:00:00,128.61,128.65,128.57,128.65,6982.0,112.2267,112.2616,112.1918,112.2616,6982.0
2015-09-15 13:05:00,128.65,128.66,128.59,128.6,7338.0,112.2616,112.2703,112.2093,112.218,7338.0
2015-09-15 13:10:00,128.6,128.72,128.58,128.72,7410.0,112.218,112.3227,112.2005,112.3227,7410.0
2015-09-15 13:15:00,128.72,128.77,128.68,128.76,5300.0,112.3227,112.3663,112.2878,112.3576,5300.0
2015-09-15 13:20:00,128.76,128.8,128.74,128.76,5815.0,112.3576,112.3925,112.3402,112.3576,5815.0
2015-09-15 13:25:00,128.76,128.83,128.72,128.75,7746.0,112.3576,112.4187,112.3227,112.3489,7746.0
2015-09-15 13:30:00,128.79,128.93,128.78,128.84,6062.0,112.3838,112.506,112.3751,112.4274,6062.0
2015-09-15 13:35:00,128.84,128.88,128.81,128.87,11947.0,112.4274,112.4623,112.4012,112.4536,11947.0
2015-09-15 13:40:00,128.86,128.92,128.85,128.88,4737.0,112.4449,112.4972,112.4361,112.4623,4737.0
2015-09-15 13:45:00,128.89,128.89,128.82,128.83,4016.0,112.471,112.471,112.41,112.4187,4016.0
2015-09-15 13:50:00,128.83,128.83,128.7,128.73,3193.0,112.4187,112.4187,112.3053,112.3314,3193.0
2015-09-15 13:55:00,128.68,128.68,128.6,128.63,2755.0,112.2878,112.2878,112.218,112.2442,2755.0
2015-09-15 14:00:00,128.64,128.69,128.61,128.63,6405.0,112.2529,112.2965,112.2267,112.2442,6405.0
2015-09-15 14:05:00,128.64,128.8,128.62,128.76,6579.0,112.2529,112.3925,112.2354,112.3576,6579.0
2015-09-15 14:10:00,128.76,128.84,128.71,128.74,11390.0,112.3576,112.4274,112.314,112.3402,11390.0
2015-09-15 14:15:00,128.74,128.75,128.65,128.7,7608.0,112.3402,112.3489,112.2616,112.3053,7608.0
2015-09-15 14:20:00,128.69,128.69,128.48,128.61,20026.0,112.2965,112.2965,112.1133,112.2267,20026.0
2015-09-15 14:25:00,128.6,128.61,128.57,128.61,4400.0,112.218,112.2267,112.1918,112.2267,4400.0
2015-09-15 14:30:00,128.62,128.66,128.57,128.63,5171.0,112.2354,112.2703,112.1918,112.2442,5171.0
2015-09-15 14:35:00,128.63,128.66,128.59,128.6,6703.0,112.2442,112.2703,112.2093,112.218,6703.0
2015-09-15 14:40:00,128.59,128.64,128.58,128.61,12745.0,112.2093,112.2529,112.2005,112.2267,12745.0
2015-09-15 14:45:00,128.62,128.69,128.59,128.64,9404.0,112.2354,112.2965,112.2093,112.2529,9404.0
2015-09-15 14:50:00,128.64,128.67,128.58,128.59,9067.0,112.2529,112.2791,112.2005,112.2093,9067.0
2015-09-15 14:55:00,128.6,128.7,128.6,128.65,8637.0,112.218,112.3053,112.218,112.2616,8637.0
2015-09-15 15:00:00,128.67,128.76,128.66,128.73,11919.0,112.2791,112.3576,112.2703,112.3314,11919.0
2015-09-15 15:05:00,128.74,128.76,128.66,128.68,11895.0,112.3402,112.3576,112.2703,112.2878,11895.0
2015-09-15 15:10:00,128.73,128.76,128.65,128.66,9270.0,112.3314,112.3576,112.2616,112.2703,9270.0
2015-09-15 15:15:00,128.67,128.69,128.65,128.69,11516.0,112.2791,112.2965,112.2616,112.2965,11516.0
2015-09-15 15:20:00,128.68,128.68,128.57,128.58,12108.0,112.2878,112.2878,112.1918,112.2005,12108.0
2015-09-15 15:25:00,128.56,128.69,128.56,128.62,11544.0,112.1831,112.2965,112.1831,112.2354,11544.0
2015-09-15 15:30:00,128.62,128.63,128.58,128.6,18970.0,112.2354,112.2442,112.2005,112.218,18970.0
2015-09-15 15:35:00,128.58,128.63,128.57,128.6,28271.0,112.2005,112.2442,112.1918,112.218,28271.0
2015-09-15 15:40:00,128.58,128.7,128.57,128.7,30680.0,112.2005,112.3053,112.1918,112.3053,30680.0
2015-09-15 15:45:00,128.64,128.68,128.48,128.57,47504.0,112.2529,112.2878,112.1133,112.1918,47504.0
2015-09-15 15:50:00,128.57,128.64,128.51,128.55,52049.0,112.1918,112.2529,112.1395,112.1744,52049.0
2015-09-15 15:55:00,128.55,128.66,128.52,128.54,120191.0,112.1744,112.2703,112.1482,112.1656,120191.0
2015-09-16 09:30:00,129.56,129.79,129.0,129.43,35865.0,113.0557,113.2564,112.567,112.9423,35865.0
2015-09-16 09:35:00,129.57,129.73,129.46,129.73,13600.0,113.0644,113.204,112.9684,113.204,13600.0
2015-09-16 09:40:00,129.73,129.76,129.31,129.52,16536.0,113.204,113.2302,112.8375,113.0208,16536.0
2015-09-16 09:45:00,129.54,129.66,129.25,129.3,11645.0,113.0382,113.143,112.7852,112.8288,11645.0
2015-09-16 09:50:00,129.34,129.52,129.17,129.52,20539.0,112.8637,113.0208,112.7154,113.0208,20539.0
2015-09-16 09:55:00,129.71,129.74,129.62,129.66,20671.0,113.1866,113.2128,113.1081,113.143,20671.0
2015-09-16 10:00:00,129.63,129.67,129.21,129.24,45778.0,113.1168,113.1517,112.7503,112.7765,45778.0
2015-09-16 10:05:00,129.28,129.71,129.24,129.66,25592.0,112.8114,113.1866,112.7765,113.143,25592.0
2015-09-16 10:10:00,129.64,129.76,129.61,129.65,10555.0,113.1255,113.2302,113.0993,113.1342,10555.0
2015-09-16 10:15:00,129.65,129.65,129.44,129.56,15554.0,113.1342,113.1342,112.951,113.0557,15554.0
2015-09-16 10:20:00,129.61,129.8,129.61,129.66,5032.0,113.0993,113.2651,113.0993,113.143,5032.0
2015-09-16 10:25:00,129.69,129.78,129.61,129.7,7563.0,113.1691,113.2477,113.0993,113.1779,7563.0
2015-09-16 10:30:00,129.68,129.73,129.55,129.62,4504.0,113.1604,113.204,113.047,113.1081,4504.0
2015-09-16 10:35:00,129.63,129.64,129.45,129.53,3900.0,113.1168,113.1255,112.9597,113.0295,3900.0
2015-09-16 10:40:00,129.51,129.51,129.36,129.36,7740.0,113.0121,113.0121,112.8812,112.8812,7740.0
2015-09-16 10:45:00,129.45,129.46,129.3,129.3,15612.0,112.9597,112.9684,112.8288,112.8288,15612.0
2015-09-16 10:50:00,129.36,129.4,129.06,129.06,15654.0,112.8812,112.9161,112.6194,112.6194,15654.0
2015-09-16 10:55:00,129.04,129.15,128.87,129.15,11156.0,112.6019,112.6979,112.4536,112.6979,11156.0
2015-09-16 11:00:00,129.1,129.3,129.08,129.28,22654.0,112.6543,112.8288,112.6368,112.8114,22654.0
2015-09-16 11:05:00,129.31,129.37,129.19,129.21,20027.0,112.8375,112.8899,112.7328,112.7503,20027.0
2015-09-16 11:10:00,129.3,129.59,129.23,129.59,9846.0,112.8288,113.0819,112.7677,113.0819,9846.0
2015-09-16 11:15:00,129.62,129.77,129.58,129.66,6590.0,113.1081,113.2389,113.0732,113.143,6590.0
2015-09-16 11:20:00,129.74,129.83,129.69,129.73,17985.0,113.2128,113.2913,113.1691,113.204,17985.0
2015-09-16 11:25:00,129.69,129.93,129.68,129.88,11911.0,113.1691,113.3786,113.1604,113.3349,11911.0
2015-09-16 11:30:00,129.9,129.99,129.89,129.93,17449.0,113.3524,113.4309,113.3437,113.3786,17449.0
2015-09-16 11:35:00,129.93,130.0,129.92,129.92,25555.0,113.3786,113.4396,113.3698,113.3698,25555.0
2015-09-16 11:40:00,129.92,129.95,129.92,129.94,11492.0,113.3698,113.396,113.3698,113.3873,11492.0
2015-09-16 11:45:00,129.95,129.96,129.92,129.92,15275.0,113.396,113.4047,113.3698,113.3698,15275.0
2015-09-16 11:50:00,129.92,130.23,129.92,130.18,174102.0,113.3698,113.6403,113.3698,113.5967,174102.0
2015-09-16 11:55:00,130.16,130.29,130.16,130.19,10000.0,113.5793,113.6927,113.5793,113.6054,10000.0
2015-09-16 12:00:00,130.21,130.41,130.19,130.34,8831.0,113.6229,113.7974,113.6054,113.7363,8831.0
2015-09-16 12:05:00,130.34,130.34,130.09,130.2,12182.0,113.7363,113.7363,113.5182,113.6142,12182.0
2015-09-16 12:10:00,130.2,130.28,130.09,130.23,13118.0,113.6142,113.684,113.5182,113.6403,13118.0
2015-09-16 12:15:00,130.26,130.45,130.2,130.44,10776.0,113.6665,113.8323,113.6142,113.8236,10776.0
2015-09-16 12:20:00,130.45,130.57,130.4,130.54,23240.0,113.8323,113.937,113.7887,113.9109,23240.0
2015-09-16 12:25:00,130.53,130.7,130.51,130.7,8817.0,113.9021,114.0505,113.8847,114.0505,8817.0
2015-09-16 12:30:00,130.7,130.86,130.63,130.73,14180.0,114.0505,114.1901,113.9894,114.0767,14180.0
2015-09-16 12:35:00,130.7,130.81,130.64,130.8,7200.0,114.0505,114.1465,113.9981,114.1377,7200.0
2015-09-16 12:40:00,130.82,130.82,130.65,130.78,15856.0,114.1552,114.1552,114.0068,114.1203,15856.0
2015-09-16 12:45:00,130.79,130.92,130.79,130.86,9595.0,114.129,114.2425,114.129,114.1901,9595.0
2015-09-16 12:50:00,130.85,130.97,130.84,130.92,5532.0,114.1814,114.2861,114.1726,114.2425,5532.0
2015-09-16 12:55:00,130.93,131.0,130.88,130.95,16262.0,114.2512,114.3123,114.2075,114.2686,16262.0
2015-09-16 13:00:00,130.94,130.96,130.82,130.89,8553.0,114.2599,114.2774,114.1552,114.2163,8553.0
2015-09-16 13:05:00,130.88,130.96,130.85,130.96,2900.0,114.2075,114.2774,114.1814,114.2774,2900.0
2015-09-16 13:10:00,130.96,131.09,130.94,131.09,20374.0,114.2774,114.3908,114.2599,114.3908,20374.0
2015-09-16 13:15:00,131.08,131.08,130.96,131.0,7056.0,114.3821,114.3821,114.2774,114.3123,7056.0
2015-09-16 13:20:00,131.0,131.03,130.69,130.85,18908.0,114.3123,114.3384,114.0418,114.1814,18908.0
2015-09-16 13:25:00,130.81,130.86,130.57,130.6,6858.0,114.1465,114.1901,113.937,113.9632,6858.0
2015-09-16 13:30:00,130.62,130.75,130.5,130.75,32738.0,113.9807,114.0941,113.876,114.0941,32738.0
2015-09-16 13:35:00,130.76,130.81,130.51,130.51,20790.0,114.1028,114.1465,113.8847,113.8847,20790.0
2015-09-16 13:40:00,130.52,130.81,130.47,130.81,27244.0,113.8934,114.1465,113.8498,114.1465,27244.0
2015-09-16 13:45:00,130.79,130.91,130.78,130.91,4800.0,114.129,114.2337,114.1203,114.2337,4800.0
2015-09-16 13:50:00,130.93,131.11,130.93,131.06,4250.0,114.2512,114.4082,114.2512,114.3646,4250.0
2015-09-16 13:55:00,131.05,131.11,130.85,130.85,26838.0,114.3559,114.4082,114.1814,114.1814,26838.0
2015-09-16 14:00:00,130.83,130.88,130.81,130.86,4100.0,114.1639,114.2075,114.1465,114.1901,4100.0
2015-09-16 14:05:00,130.87,130.9,130.59,130.6,16212.0,114.1988,114.225,113.9545,113.9632,16212.0
2015-09-16 14:10:00,130.6,130.75,130.59,130.61,12353.0,113.9632,114.0941,113.9545,113.9719,12353.0
2015-09-16 14:15:00,130.63,130.67,130.49,130.51,6300.0,113.9894,114.0243,113.8672,113.8847,6300.0
2015-09-16 14:20:00,130.48,130.48,130.19,130.23,7822.0,113.8585,113.8585,113.6054,113.6403,7822.0
2015-09-16 14:25:00,130.2,130.26,130.15,130.26,10496.0,113.6142,113.6665,113.5705,113.6665,10496.0
2015-09-16 14:30:00,130.22,130.38,130.19,130.29,32863.0,113.6316,113.7712,113.6054,113.6927,32863.0
2015-09-16 14:35:00,130.29,130.29,130.18,130.25,57224.0,113.6927,113.6927,113.5967,113.6578,57224.0
2015-09-16 14:40:00,130.26,130.63,130.26,130.63,15706.0,113.6665,113.9894,113.6665,113.9894,15706.0
2015-09-16 14:45:00,130.64,130.87,130.63,130.84,50400.0,113.9981,114.1988,113.9894,114.1726,50400.0
2015-09-16 14:50:00,130.84,130.85,130.57,130.57,15953.0,114.1726,114.1814,113.937,113.937,15953.0
2015-09-16 14:55:00,130.57,130.93,130.57,130.88,5379.0,113.937,114.2512,113.937,114.2075,5379.0
2015-09-16 15:00:00,130.87,131.0,130.87,130.99,6678.0,114.1988,114.3123,114.1988,114.3035,6678.0
2015-09-16 15:05:00,130.99,131.0,130.86,130.89,12569.0,114.3035,114.3123,114.1901,114.2163,12569.0
2015-09-16 15:10:00,130.9,130.98,130.8,130.89,5264.0,114.225,114.2948,114.1377,114.2163,5264.0
2015-09-16 15:15:00,130.85,130.96,130.8,130.84,9991.0,114.1814,114.2774,114.1377,114.1726,9991.0
2015-09-16 15:20:00,130.87,130.87,130.59,130.69,43070.0,114.1988,114.1988,113.9545,114.0418,43070.0
2015-09-16 15:25:00,130.69,130.85,130.62,130.82,12506.0,114.0418,114.1814,113.9807,114.1552,12506.0
2015-09-16 15:30:00,130.85,131.0,130.85,130.99,12956.0,114.1814,114.3123,114.1814,114.3035,12956.0
2015-09-16 15:35:00,130.99,130.99,130.83,130.85,30180.0,114.3035,114.3035,114.1639,114.1814,30180.0
2015-09-16 15:40:00,130.85,131.06,130.83,131.06,68371.0,114.1814,114.3646,114.1639,114.3646,68371.0
2015-09-16 15:45:00,131.04,131.14,131.0,131.14,45527.0,114.3472,114.4344,114.3123,114.4344,45527.0
2015-09-16 15:50:00,131.14,131.38,131.13,131.22,116052.0,114.4344,114.6439,114.4257,114.5042,116052.0
2015-09-16 15:55:00,131.22,131.23,130.97,131.16,174975.0,114.5042,114.513,114.2861,114.4519,174975.0
2015-09-17 09:30:00,131.19,131.99,131.05,131.89,48125.0,114.4781,115.1761,114.3559,115.0889,48125.0
2015-09-17 09:35:00,131.84,131.84,131.12,131.19,11285.0,115.0453,115.0453,114.417,114.4781,11285.0
2015-09-17 09:40:00,131.32,131.6,131.32,131.37,32372.0,114.5915,114.8358,114.5915,114.6351,32372.0
2015-09-17 09:45:00,131.4,131.4,130.91,131.09,20069.0,114.6613,114.6613,114.2337,114.3908,20069.0
2015-09-17 09:50:00,131.09,131.29,131.08,131.13,4270.0,114.3908,114.5653,114.3821,114.4257,4270.0
2015-09-17 09:55:00,131.16,131.65,131.11,131.65,7079.0,114.4519,114.8795,114.4082,114.8795,7079.0
2015-09-17 10:00:00,131.75,131.75,131.49,131.57,10744.0,114.9667,114.9667,114.7398,114.8097,10744.0
2015-09-17 10:05:00,131.49,131.49,131.32,131.35,10732.0,114.7398,114.7398,114.5915,114.6177,10732.0
2015-09-17 10:10:00,131.33,131.41,131.19,131.33,3902.0,114.6002,114.67,114.4781,114.6002,3902.0
2015-09-17 10:15:00,131.29,131.5,131.29,131.5,8342.0,114.5653,114.7486,114.5653,114.7486,8342.0
2015-09-17 10:20:00,131.54,131.62,131.43,131.62,5864.0,114.7835,114.8533,114.6875,114.8533,5864.0
2015-09-17 10:25:00,131.62,131.66,131.48,131.53,7690.0,114.8533,114.8882,114.7311,114.7747,7690.0
2015-09-17 10:30:00,131.52,131.52,131.28,131.32,19219.0,114.766,114.766,114.5566,114.5915,19219.0
2015-09-17 10:35:00,131.32,131.47,131.31,131.44,8001.0,114.5915,114.7224,114.5828,114.6962,8001.0
2015-09-17 10:40:00,131.42,131.57,131.38,131.48,4931.0,114.6788,114.8097,114.6439,114.7311,4931.0
2015-09-17 10:45:00,131.43,131.5,131.41,131.47,5079.0,114.6875,114.7486,114.67,114.7224,5079.0
2015-09-17 10:50:00,131.47,131.49,131.17,131.25,8937.0,114.7224,114.7398,114.4606,114.5304,8937.0
2015-09-17 10:55:00,131.21,131.33,131.17,131.31,5275.0,114.4955,114.6002,114.4606,114.5828,5275.0
2015-09-17 11:00:00,131.3,131.31,131.2,131.25,4285.0,114.574,114.5828,114.4868,114.5304,4285.0
2015-09-17 11:05:00,131.23,131.31,131.21,131.27,4075.0,114.513,114.5828,114.4955,114.5479,4075.0
2015-09-17 11:10:00,131.27,131.28,131.08,131.15,4746.0,114.5479,114.5566,114.3821,114.4432,4746.0
2015-09-17 11:15:00,131.14,131.16,131.05,131.06,5589.0,114.4344,114.4519,114.3559,114.3646,5589.0
2015-09-17 11:20:00,131.07,131.44,131.04,131.43,19478.0,114.3733,114.6962,114.3472,114.6875,19478.0
2015-09-17 11:25:00,131.43,131.46,131.26,131.32,3800.0,114.6875,114.7137,114.5391,114.5915,3800.0
2015-09-17 11:30:00,131.27,131.34,131.23,131.23,5756.0,114.5479,114.6089,114.513,114.513,5756.0
2015-09-17 11:35:00,131.22,131.29,131.18,131.2,7565.0,114.5042,114.5653,114.4693,114.4868,7565.0
2015-09-17 11:40:00,131.17,131.29,131.12,131.14,23930.0,114.4606,114.5653,114.417,114.4344,23930.0
2015-09-17 11:45:00,131.15,131.3,131.13,131.22,7881.0,114.4432,114.574,114.4257,114.5042,7881.0
2015-09-17 11:50:00,131.22,131.32,131.21,131.32,13593.0,114.5042,114.5915,114.4955,114.5915,13593.0
2015-09-17 11:55:00,131.28,131.29,131.25,131.27,8401.0,114.5566,114.5653,114.5304,114.5479,8401.0
2015-09-17 12:00:00,131.28,131.3,131.12,131.14,8334.0,114.5566,114.574,114.417,114.4344,8334.0
2015-09-17 12:05:00,131.15,131.23,131.12,131.12,3400.0,114.4432,114.513,114.417,114.417,3400.0
2015-09-17 12:10:00,131.09,131.17,131.08,131.17,3271.0,114.3908,114.4606,114.3821,114.4606,3271.0
2015-09-17 12:15:00,131.17,131.33,131.17,131.22,4955.0,114.4606,114.6002,114.4606,114.5042,4955.0
2015-09-17 12:20:00,131.24,131.26,131.21,131.24,3108.0,114.5217,114.5391,114.4955,114.5217,3108.0
2015-09-17 12:25:00,131.25,131.33,131.2,131.31,5981.0,114.5304,114.6002,114.4868,114.5828,5981.0
2015-09-17 12:30:00,131.33,131.37,131.26,131.27,5905.0,114.6002,114.6351,114.5391,114.5479,5905.0
2015-09-17 12:35:00,131.27,131.31,131.23,131.31,6583.0,114.5479,114.5828,114.513,114.5828,6583.0
2015-09-17 12:40:00,131.27,131.27,131.2,131.22,10082.0,114.5479,114.5479,114.4868,114.5042,10082.0
2015-09-17 12:45:00,131.24,131.25,131.18,131.22,9837.0,114.5217,114.5304,114.4693,114.5042,9837.0
2015-09-17 12:50:00,131.2,131.22,131.14,131.16,32197.0,114.4868,114.5042,114.4344,114.4519,32197.0
2015-09-17 12:55:00,131.14,131.27,131.13,131.27,15145.0,114.4344,114.5479,114.4257,114.5479,15145.0
2015-09-17 13:00:00,131.27,131.29,131.21,131.26,6912.0,114.5479,114.5653,114.4955,114.5391,6912.0
2015-09-17 13:05:00,131.27,131.3,131.22,131.27,6101.0,114.5479,114.574,114.5042,114.5479,6101.0
2015-09-17 13:10:00,131.26,131.34,131.18,131.27,8075.0,114.5391,114.6089,114.4693,114.5479,8075.0
2015-09-17 13:15:00,131.34,131.4,131.31,131.39,4130.0,114.6089,114.6613,114.5828,114.6526,4130.0
2015-09-17 13:20:00,131.42,131.63,131.4,131.61,7263.0,114.6788,114.862,114.6613,114.8446,7263.0
2015-09-17 13:25:00,131.63,131.7,131.58,131.59,5200.0,114.862,114.9231,114.8184,114.8271,5200.0
2015-09-17 13:30:00,131.57,131.63,131.49,131.5,9025.0,114.8097,114.862,114.7398,114.7486,9025.0
2015-09-17 13:35:00,131.5,131.52,131.36,131.4,7240.0,114.7486,114.766,114.6264,114.6613,7240.0
2015-09-17 13:40:00,131.38,131.4,131.31,131.33,3800.0,114.6439,114.6613,114.5828,114.6002,3800.0
2015-09-17 13:45:00,131.34,131.38,131.29,131.37,6571.0,114.6089,114.6439,114.5653,114.6351,6571.0
2015-09-17 13:50:00,131.36,131.37,131.28,131.32,9862.0,114.6264,114.6351,114.5566,114.5915,9862.0
2015-09-17 13:55:00,131.31,131.36,131.25,131.35,25827.0,114.5828,114.6264,114.5304,114.6177,25827.0
2015-09-17 14:00:00,131.35,131.71,130.75,130.75,37139.0,114.6177,114.9318,114.0941,114.0941,37139.0
2015-09-17 14:05:00,130.79,131.13,130.76,131.03,30415.0,114.129,114.4257,114.1028,114.3384,30415.0
2015-09-17 14:10:00,131.06,131.38,131.04,131.22,11785.0,114.3646,114.6439,114.3472,114.5042,11785.0
2015-09-17 14:15:00,131.25,131.54,131.02,131.31,9635.0,114.5304,114.7835,114.3297,114.5828,9635.0
2015-09-17 14:20:00,131.28,131.36,130.97,131.03,8400.0,114.5566,114.6264,114.2861,114.3384,8400.0
2015-09-17 14:25:00,131.02,131.18,130.96,131.02,10112.0,114.3297,114.4693,114.2774,114.3297,10112.0
2015-09-17 14:30:00,131.01,131.4,131.01,131.25,14499.0,114.321,114.6613,114.321,114.5304,14499.0
2015-09-17 14:35:00,131.28,131.38,131.01,131.02,21513.0,114.5566,114.6439,114.321,114.3297,21513.0
2015-09-17 14:40:00,131.04,131.76,131.04,131.65,6926.0,114.3472,114.9754,114.3472,114.8795,6926.0
2015-09-17 14:45:00,131.62,132.2,131.59,132.05,23490.0,114.8533,115.3594,114.8271,115.2285,23490.0
2015-09-17 14:50:00,131.95,132.01,131.82,131.83,9537.0,115.1412,115.1936,115.0278,115.0365,9537.0
2015-09-17 14:55:00,131.83,131.86,131.55,131.63,14920.0,115.0365,115.0627,114.7922,114.862,14920.0
2015-09-17 15:00:00,131.68,131.7,131.28,131.39,17182.0,114.9056,114.9231,114.5566,114.6526,17182.0
2015-09-17 15:05:00,131.44,131.44,131.04,131.18,31469.0,114.6962,114.6962,114.3472,114.4693,31469.0
2015-09-17 15:10:00,131.18,131.45,130.89,130.89,16323.0,114.4693,114.7049,114.2163,114.2163,16323.0
2015-09-17 15:15:00,130.9,130.97,130.73,130.82,17139.0,114.225,114.2861,114.0767,114.1552,17139.0
2015-09-17 15:20:00,130.81,130.81,130.13,130.58,37939.0,114.1465,114.1465,113.5531,113.9458,37939.0
2015-09-17 15:25:00,130.62,130.95,130.55,130.94,25367.0,113.9807,114.2686,113.9196,114.2599,25367.0
2015-09-17 15:30:00,130.95,131.08,130.77,131.05,20065.0,114.2686,114.3821,114.1116,114.3559,20065.0
2015-09-17 15:35:00,131.03,131.04,130.56,130.81,16976.0,114.3384,114.3472,113.9283,114.1465,16976.0
2015-09-17 15:40:00,130.77,130.96,130.67,130.81,15957.0,114.1116,114.2774,114.0243,114.1465,15957.0
2015-09-17 15:45:00,130.8,130.84,130.64,130.8,42095.0,114.1377,114.1726,113.9981,114.1377,42095.0
2015-09-17 15:50:00,130.79,130.8,130.41,130.43,36905.0,114.129,114.1377,113.7974,113.8149,36905.0
2015-09-17 15:55:00,130.42,130.48,130.24,130.42,79814.0,113.8061,113.8585,113.6491,113.8061,79814.0
2015-09-18 09:30:00,129.01,129.4,129.0,129.39,240453.0,112.5758,112.9161,112.567,112.9074,240453.0
2015-09-18 09:35:00,129.39,130.35,129.39,130.09,17611.0,112.9074,113.7451,112.9074,113.5182,17611.0
2015-09-18 09:40:00,130.26,130.5,130.03,130.14,6150.0,113.6665,113.876,113.4658,113.5618,6150.0
2015-09-18 09:45:00,130.22,130.31,129.87,130.0,5309.0,113.6316,113.7102,113.3262,113.4396,5309.0
2015-09-18 09:50:00,129.96,130.05,129.88,129.98,5922.0,113.4047,113.4833,113.3349,113.4222,5922.0
2015-09-18 09:55:00,129.99,130.02,129.79,129.79,6500.0,113.4309,113.4571,113.2564,113.2564,6500.0
2015-09-18 10:00:00,129.91,129.92,129.66,129.87,5050.0,113.3611,113.3698,113.143,113.3262,5050.0
2015-09-18 10:05:00,129.79,130.15,129.79,130.1,3100.0,113.2564,113.5705,113.2564,113.5269,3100.0
2015-09-18 10:10:00,130.05,130.23,129.86,129.86,4662.0,113.4833,113.6403,113.3175,113.3175,4662.0
2015-09-18 10:15:00,129.86,129.86,129.73,129.75,4880.0,113.3175,113.3175,113.204,113.2215,4880.0
2015-09-18 10:20:00,129.77,129.77,129.54,129.7,6150.0,113.2389,113.2389,113.0382,113.1779,6150.0
2015-09-18 10:25:00,129.72,130.08,129.72,130.05,8100.0,113.1953,113.5095,113.1953,113.4833,8100.0
2015-09-18 10:30:00,130.07,130.07,129.85,129.9,4806.0,113.5007,113.5007,113.3088,113.3524,4806.0
2015-09-18 10:35:00,129.88,129.88,129.6,129.69,5070.0,113.3349,113.3349,113.0906,113.1691,5070.0
2015-09-18 10:40:00,129.72,129.76,129.61,129.69,6600.0,113.1953,113.2302,113.0993,113.1691,6600.0
2015-09-18 10:45:00,129.6,129.8,129.6,129.8,2700.0,113.0906,113.2651,113.0906,113.2651,2700.0
2015-09-18 10:50:00,129.84,129.84,129.74,129.83,5955.0,113.3,113.3,113.2128,113.2913,5955.0
2015-09-18 10:55:00,129.82,129.95,129.81,129.93,10771.0,113.2826,113.396,113.2739,113.3786,10771.0
2015-09-18 11:00:00,129.9,130.04,129.87,129.97,6600.0,113.3524,113.4746,113.3262,113.4135,6600.0
2015-09-18 11:05:00,129.99,130.08,129.91,129.95,8813.0,113.4309,113.5095,113.3611,113.396,8813.0
2015-09-18 11:10:00,129.89,129.97,129.85,129.91,5200.0,113.3437,113.4135,113.3088,113.3611,5200.0
2015-09-18 11:15:00,129.9,129.93,129.78,129.91,6200.0,113.3524,113.3786,113.2477,113.3611,6200.0
2015-09-18 11:20:00,129.88,129.98,129.83,129.88,9488.0,113.3349,113.4222,113.2913,113.3349,9488.0
2015-09-18 11:25:00,129.93,130.02,129.74,129.77,10750.0,113.3786,113.4571,113.2128,113.2389,10750.0
2015-09-18 11:30:00,129.7,129.7,129.54,129.62,5498.0,113.1779,113.1779,113.0382,113.1081,5498.0
2015-09-18 11:35:00,129.62,129.72,129.51,129.72,7430.0,113.1081,113.1953,113.0121,113.1953,7430.0
2015-09-18 11:40:00,129.69,129.74,129.58,129.73,8705.0,113.1691,113.2128,113.0732,113.204,8705.0
2015-09-18 11:45:00,129.75,130.22,129.72,130.19,13489.0,113.2215,113.6316,113.1953,113.6054,13489.0
2015-09-18 11:50:00,130.22,130.3,130.05,130.05,9710.0,113.6316,113.7014,113.4833,113.4833,9710.0
2015-09-18 11:55:00,130.01,130.04,129.86,129.95,4315.0,113.4484,113.4746,113.3175,113.396,4315.0
2015-09-18 12:00:00,129.97,129.97,129.77,129.89,4968.0,113.4135,113.4135,113.2389,113.3437,4968.0
2015-09-18 12:05:00,129.94,129.94,129.68,129.68,5050.0,113.3873,113.3873,113.1604,113.1604,5050.0
2015-09-18 12:10:00,129.69,129.7,129.4,129.5,6806.0,113.1691,113.1779,112.9161,113.0033,6806.0
2015-09-18 12:15:00,129.48,129.48,129.36,129.44,4432.0,112.9859,112.9859,112.8812,112.951,4432.0
2015-09-18 12:20:00,129.39,129.4,129.2,129.25,7061.0,112.9074,112.9161,112.7416,112.7852,7061.0
2015-09-18 12:25:00,129.25,129.38,129.23,129.34,4580.0,112.7852,112.8986,112.7677,112.8637,4580.0
2015-09-18 12:30:00,129.35,129.35,129.19,129.26,7813.0,112.8725,112.8725,112.7328,112.7939,7813.0
2015-09-18 12:35:00,129.29,129.34,129.26,129.3,4500.0,112.8201,112.8637,112.7939,112.8288,4500.0
2015-09-18 12:40:00,129.26,129.27,129.05,129.07,7260.0,112.7939,112.8026,112.6107,112.6281,7260.0
2015-09-18 12:45:00,129.02,129.21,129.02,129.21,3000.0,112.5845,112.7503,112.5845,112.7503,3000.0
2015-09-18 12:50:00,129.23,129.36,129.2,129.33,10825.0,112.7677,112.8812,112.7416,112.855,10825.0
2015-09-18 12:55:00,129.34,129.55,129.25,129.41,16001.0,112.8637,113.047,112.7852,112.9248,16001.0
2015-09-18 13:00:00,129.39,129.6,129.28,129.6,2400.0,112.9074,113.0906,112.8114,113.0906,2400.0
2015-09-18 13:05:00,129.6,129.74,129.51,129.74,5600.0,113.0906,113.2128,113.0121,113.2128,5600.0
2015-09-18 13:10:00,129.7,129.8,129.55,129.62,8610.0,113.1779,113.2651,113.047,113.1081,8610.0
2015-09-18 13:15:00,129.63,129.63,129.51,129.58,5780.0,113.1168,113.1168,113.0121,113.0732,5780.0
2015-09-18 13:20:00,129.59,129.6,129.41,129.41,6257.0,113.0819,113.0906,112.9248,112.9248,6257.0
2015-09-18 13:25:00,129.4,129.53,129.35,129.43,10358.0,112.9161,113.0295,112.8725,112.9423,10358.0
2015-09-18 13:30:00,129.48,129.5,129.33,129.4,4888.0,112.9859,113.0033,112.855,112.9161,4888.0
2015-09-18 13:35:00,129.37,129.4,129.1,129.1,5133.0,112.8899,112.9161,112.6543,112.6543,5133.0
2015-09-18 13:40:00,129.15,129.23,129.12,129.16,3829.0,112.6979,112.7677,112.6717,112.7067,3829.0
2015-09-18 13:45:00,129.15,129.26,129.04,129.08,7563.0,112.6979,112.7939,112.6019,112.6368,7563.0
2015-09-18 13:50:00,129.05,129.05,128.92,128.94,7275.0,112.6107,112.6107,112.4972,112.5147,7275.0
2015-09-18 13:55:00,128.92,128.93,128.78,128.91,7351.0,112.4972,112.506,112.3751,112.4885,7351.0
2015-09-18 14:00:00,128.87,129.01,128.83,129.0,3516.0,112.4536,112.5758,112.4187,112.567,3516.0
2015-09-18 14:05:00,128.98,129.04,128.88,128.91,11458.0,112.5496,112.6019,112.4623,112.4885,11458.0
2015-09-18 14:10:00,128.9,129.03,128.86,129.0,6716.0,112.4798,112.5932,112.4449,112.567,6716.0
2015-09-18 14:15:00,129.0,129.13,128.97,128.99,9053.0,112.567,112.6805,112.5409,112.5583,9053.0
2015-09-18 14:20:00,129.01,129.29,128.95,129.25,7695.0,112.5758,112.8201,112.5234,112.7852,7695.0
2015-09-18 14:25:00,129.22,129.32,129.15,129.27,7467.0,112.759,112.8463,112.6979,112.8026,7467.0
2015-09-18 14:30:00,129.28,129.29,129.16,129.27,12584.0,112.8114,112.8201,112.7067,112.8026,12584.0
2015-09-18 14:35:00,129.28,129.29,129.09,129.24,13001.0,112.8114,112.8201,112.6456,112.7765,13001.0
2015-09-18 14:40:00,129.18,129.22,128.97,129.08,12106.0,112.7241,112.759,112.5409,112.6368,12106.0
2015-09-18 14:45:00,129.06,129.08,128.81,128.83,22872.0,112.6194,112.6368,112.4012,112.4187,22872.0
2015-09-18 14:50:00,128.85,128.91,128.75,128.79,9500.0,112.4361,112.4885,112.3489,112.3838,9500.0
2015-09-18 14:55:00,128.78,129.2,128.78,129.14,9979.0,112.3751,112.7416,112.3751,112.6892,9979.0
2015-09-18 15:00:00,129.1,129.23,128.92,128.92,11785.0,112.6543,112.7677,112.4972,112.4972,11785.0
2015-09-18 15:05:00,128.94,128.99,128.83,128.83,9300.0,112.5147,112.5583,112.4187,112.4187,9300.0
2015-09-18 15:10:00,128.88,129.22,128.86,129.04,16452.0,112.4623,112.759,112.4449,112.6019,16452.0
2015-09-18 15:15:00,129.05,129.05,128.87,128.92,13086.0,112.6107,112.6107,112.4536,112.4972,13086.0
2015-09-18 15:20:00,128.9,128.9,128.5,128.53,32939.0,112.4798,112.4798,112.1307,112.1569,32939.0
2015-09-18 15:25:00,128.59,128.79,128.5,128.59,34600.0,112.2093,112.3838,112.1307,112.2093,34600.0
2015-09-18 15:30:00,128.59,128.66,128.5,128.66,24311.0,112.2093,112.2703,112.1307,112.2703,24311.0
2015-09-18 15:35:00,128.66,128.86,128.62,128.78,28841.0,112.2703,112.4449,112.2354,112.3751,28841.0
2015-09-18 15:40:00,128.79,128.89,128.67,128.89,44812.0,112.3838,112.471,112.2791,112.471,44812.0
2015-09-18 15:45:00,128.91,128.94,128.57,128.81,51229.0,112.4885,112.5147,112.1918,112.4012,51229.0
2015-09-18 15:50:00,128.82,128.93,128.49,128.5,100878.0,112.41,112.506,112.122,112.1307,100878.0
2015-09-18 15:55:00,128.5,128.77,127.7,128.28,421601.0,112.1307,112.3663,111.4326,111.9388,421601.0
2015-09-21 09:30:00,127.97,128.38,127.92,128.38,24023.0,111.6682,112.026,111.6246,112.026,24023.0
2015-09-21 09:35:00,128.39,128.8,128.34,128.54,16690.0,112.0347,112.3925,111.9911,112.1656,16690.0
2015-09-21 09:40:00,128.62,129.07,128.53,128.88,19174.0,112.2354,112.6281,112.1569,112.4623,19174.0
2015-09-21 09:45:00,128.88,129.09,128.65,128.94,41953.0,112.4623,112.6456,112.2616,112.5147,41953.0
2015-09-21 09:50:00,128.95,129.1,128.86,128.99,13350.0,112.5234,112.6543,112.4449,112.5583,13350.0
2015-09-21 09:55:00,129.04,129.1,128.63,128.87,10274.0,112.6019,112.6543,112.2442,112.4536,10274.0
2015-09-21 10:00:00,128.86,129.0,128.71,129.0,6968.0,112.4449,112.567,112.314,112.567,6968.0
2015-09-21 10:05:00,128.97,129.12,128.95,128.95,13666.0,112.5409,112.6717,112.5234,112.5234,13666.0
2015-09-21 10:10:00,128.99,129.17,128.99,129.05,12180.0,112.5583,112.7154,112.5583,112.6107,12180.0
2015-09-21 10:15:00,129.0,129.0,128.62,128.65,7643.0,112.567,112.567,112.2354,112.2616,7643.0
2015-09-21 10:20:00,128.69,128.8,128.57,128.72,5700.0,112.2965,112.3925,112.1918,112.3227,5700.0
2015-09-21 10:25:00,128.66,128.78,128.58,128.74,6257.0,112.2703,112.3751,112.2005,112.3402,6257.0
2015-09-21 10:30:00,128.77,129.06,128.76,129.06,9302.0,112.3663,112.6194,112.3576,112.6194,9302.0
2015-09-21 10:35:00,129.0,129.24,128.95,129.21,8463.0,112.567,112.7765,112.5234,112.7503,8463.0
2015-09-21 10:40:00,129.24,129.28,129.19,129.27,7608.0,112.7765,112.8114,112.7328,112.8026,7608.0
2015-09-21 10:45:00,129.29,129.34,129.05,129.06,9444.0,112.8201,112.8637,112.6107,112.6194,9444.0
2015-09-21 10:50:00,128.98,128.98,128.78,128.79,4930.0,112.5496,112.5496,112.3751,112.3838,4930.0
2015-09-21 10:55:00,128.78,128.87,128.5,128.56,12069.0,112.3751,112.4536,112.1307,112.1831,12069.0
2015-09-21 11:00:00,128.55,128.84,128.51,128.84,9507.0,112.1744,112.4274,112.1395,112.4274,9507.0
2015-09-21 11:05:00,128.82,129.09,128.81,129.04,7799.0,112.41,112.6456,112.4012,112.6019,7799.0
2015-09-21 11:10:00,129.06,129.06,128.79,128.88,7932.0,112.6194,112.6194,112.3838,112.4623,7932.0
2015-09-21 11:15:00,128.79,128.91,128.78,128.91,6262.0,112.3838,112.4885,112.3751,112.4885,6262.0
2015-09-21 11:20:00,128.92,128.95,128.57,128.64,12624.0,112.4972,112.5234,112.1918,112.2529,12624.0
2015-09-21 11:25:00,128.62,128.75,128.62,128.72,7747.0,112.2354,112.3489,112.2354,112.3227,7747.0
2015-09-21 11:30:00,128.7,128.78,128.41,128.47,12173.0,112.3053,112.3751,112.0522,112.1046,12173.0
2015-09-21 11:35:00,128.38,128.39,128.28,128.28,4301.0,112.026,112.0347,111.9388,111.9388,4301.0
2015-09-21 11:40:00,128.27,128.44,128.25,128.41,6826.0,111.93,112.0784,111.9126,112.0522,6826.0
2015-09-21 11:45:00,128.43,128.56,128.41,128.55,7460.0,112.0696,112.1831,112.0522,112.1744,7460.0
2015-09-21 11:50:00,128.56,128.63,128.44,128.49,3620.0,112.1831,112.2442,112.0784,112.122,3620.0
2015-09-21 11:55:00,128.43,128.58,128.35,128.53,17797.0,112.0696,112.2005,111.9998,112.1569,17797.0
2015-09-21 12:00:00,128.52,128.52,128.16,128.19,4612.0,112.1482,112.1482,111.834,111.8602,4612.0
2015-09-21 12:05:00,128.16,128.21,128.02,128.07,6607.0,111.834,111.8777,111.7119,111.7555,6607.0
2015-09-21 12:10:00,128.06,128.21,128.02,128.21,4065.0,111.7468,111.8777,111.7119,111.8777,4065.0
2015-09-21 12:15:00,128.16,128.25,128.11,128.11,2975.0,111.834,111.9126,111.7904,111.7904,2975.0
2015-09-21 12:20:00,128.11,128.25,128.1,128.24,6043.0,111.7904,111.9126,111.7817,111.9038,6043.0
2015-09-21 12:25:00,128.27,128.3,128.19,128.29,3703.0,111.93,111.9562,111.8602,111.9475,3703.0
2015-09-21 12:30:00,128.28,128.3,128.11,128.24,9014.0,111.9388,111.9562,111.7904,111.9038,9014.0
2015-09-21 12:35:00,128.17,128.3,128.16,128.22,7463.0,111.8428,111.9562,111.834,111.8864,7463.0
2015-09-21 12:40:00,128.25,128.37,128.18,128.28,6600.0,111.9126,112.0173,111.8515,111.9388,6600.0
2015-09-21 12:45:00,128.27,128.31,128.1,128.16,4802.0,111.93,111.9649,111.7817,111.834,4802.0
2015-09-21 12:50:00,128.2,128.2,127.74,128.0,9231.0,111.8689,111.8689,111.4675,111.6944,9231.0
2015-09-21 12:55:00,127.92,127.99,127.77,127.92,5554.0,111.6246,111.6857,111.4937,111.6246,5554.0
2015-09-21 13:00:00,127.87,127.97,127.83,127.95,7934.0,111.581,111.6682,111.5461,111.6508,7934.0
2015-09-21 13:05:00,128.0,128.09,127.88,128.07,5583.0,111.6944,111.773,111.5897,111.7555,5583.0
2015-09-21 13:10:00,128.05,128.1,127.96,128.03,12305.0,111.7381,111.7817,111.6595,111.7206,12305.0
2015-09-21 13:15:00,127.99,128.27,127.98,128.22,7504.0,111.6857,111.93,111.677,111.8864,7504.0
2015-09-21 13:20:00,128.23,128.37,128.19,128.31,12950.0,111.8951,112.0173,111.8602,111.9649,12950.0
2015-09-21 13:25:00,128.3,128.32,128.09,128.09,9449.0,111.9562,111.9737,111.773,111.773,9449.0
2015-09-21 13:30:00,128.14,128.2,128.06,128.09,9831.0,111.8166,111.8689,111.7468,111.773,9831.0
2015-09-21 13:35:00,128.08,128.39,128.06,128.38,9690.0,111.7642,112.0347,111.7468,112.026,9690.0
2015-09-21 13:40:00,128.35,128.35,128.2,128.23,9214.0,111.9998,111.9998,111.8689,111.8951,9214.0
2015-09-21 13:45:00,128.21,128.21,128.06,128.06,5676.0,111.8777,111.8777,111.7468,111.7468,5676.0
2015-09-21 13:50:00,128.1,128.11,127.97,128.04,7592.0,111.7817,111.7904,111.6682,111.7293,7592.0
2015-09-21 13:55:00,128.02,128.02,127.86,127.93,10683.0,111.7119,111.7119,111.5723,111.6333,10683.0
2015-09-21 14:00:00,127.92,128.12,127.88,128.01,9252.0,111.6246,111.7991,111.5897,111.7031,9252.0
2015-09-21 14:05:00,128.07,128.07,127.92,128.01,10911.0,111.7555,111.7555,111.6246,111.7031,10911.0
2015-09-21 14:10:00,127.99,127.99,127.79,127.8,6934.0,111.6857,111.6857,111.5112,111.5199,6934.0
2015-09-21 14:15:00,127.79,127.85,127.67,127.72,11588.0,111.5112,111.5635,111.4065,111.4501,11588.0
2015-09-21 14:20:00,127.78,127.87,127.65,127.73,6761.0,111.5024,111.581,111.389,111.4588,6761.0
2015-09-21 14:25:00,127.7,127.82,127.58,127.77,10743.0,111.4326,111.5374,111.3279,111.4937,10743.0
2015-09-21 14:30:00,127.79,127.98,127.62,127.89,8399.0,111.5112,111.677,111.3628,111.5984,8399.0
2015-09-21 14:35:00,127.91,127.99,127.9,127.95,10475.0,111.6159,111.6857,111.6072,111.6508,10475.0
2015-09-21 14:40:00,127.94,127.99,127.83,127.95,7142.0,111.6421,111.6857,111.5461,111.6508,7142.0
2015-09-21 14:45:00,127.95,128.05,127.82,128.05,6948.0,111.6508,111.7381,111.5374,111.7381,6948.0
2015-09-21 14:50:00,128.05,128.28,128.05,128.28,8237.0,111.7381,111.9388,111.7381,111.9388,8237.0
2015-09-21 14:55:00,128.28,128.28,128.14,128.16,6646.0,111.9388,111.9388,111.8166,111.834,6646.0
2015-09-21 15:00:00,128.16,128.25,128.15,128.22,17327.0,111.834,111.9126,111.8253,111.8864,17327.0
2015-09-21 15:05:00,128.22,128.27,128.11,128.24,22482.0,111.8864,111.93,111.7904,111.9038,22482.0
2015-09-21 15:10:00,128.24,128.27,128.1,128.23,20295.0,111.9038,111.93,111.7817,111.8951,20295.0
2015-09-21 15:15:00,128.21,128.29,128.11,128.11,16968.0,111.8777,111.9475,111.7904,111.7904,16968.0
2015-09-21 15:20:00,128.09,128.17,128.08,128.14,13232.0,111.773,111.8428,111.7642,111.8166,13232.0
2015-09-21 15:25:00,128.13,128.29,128.07,128.27,18844.0,111.8079,111.9475,111.7555,111.93,18844.0
2015-09-21 15:30:00,128.21,128.26,127.88,127.93,19799.0,111.8777,111.9213,111.5897,111.6333,19799.0
2015-09-21 15:35:00,127.91,128.0,127.82,127.92,16059.0,111.6159,111.6944,111.5374,111.6246,16059.0
2015-09-21 15:40:00,127.91,128.1,127.88,128.1,21997.0,111.6159,111.7817,111.5897,111.7817,21997.0
2015-09-21 15:45:00,128.11,128.18,128.02,128.17,41797.0,111.7904,111.8515,111.7119,111.8428,41797.0
2015-09-21 15:50:00,128.15,128.15,128.03,128.09,26869.0,111.8253,111.8253,111.7206,111.773,26869.0
2015-09-21 15:55:00,128.1,128.26,128.08,128.14,112503.0,111.7817,111.9213,111.7642,111.8166,112503.0
2015-09-22 09:30:00,127.09,128.14,126.52,127.65,20630.0,110.9003,111.8166,110.403,111.389,20630.0
2015-09-22 09:35:00,127.36,127.69,127.34,127.36,7944.0,111.136,111.4239,111.1185,111.136,7944.0
2015-09-22 09:40:00,127.34,127.43,127.23,127.34,6900.0,111.1185,111.197,111.0225,111.1185,6900.0
2015-09-22 09:45:00,127.4,127.41,127.03,127.03,10238.0,111.1709,111.1796,110.848,110.848,10238.0
2015-09-22 09:50:00,127.03,127.15,126.93,126.94,8748.0,110.848,110.9527,110.7607,110.7695,8748.0
2015-09-22 09:55:00,126.89,127.03,126.64,126.64,5850.0,110.7258,110.848,110.5077,110.5077,5850.0
2015-09-22 10:00:00,126.71,126.82,126.6,126.82,6596.0,110.5688,110.6647,110.4728,110.6647,6596.0
2015-09-22 10:05:00,126.8,127.0,126.73,126.89,8910.0,110.6473,110.8218,110.5862,110.7258,8910.0
2015-09-22 10:10:00,126.8,126.98,126.8,126.98,5708.0,110.6473,110.8044,110.6473,110.8044,5708.0
2015-09-22 10:15:00,126.97,127.14,126.89,126.96,17499.0,110.7956,110.944,110.7258,110.7869,17499.0
2015-09-22 10:20:00,126.94,127.03,126.86,126.98,5710.0,110.7695,110.848,110.6996,110.8044,5710.0
2015-09-22 10:25:00,126.91,126.95,126.86,126.86,3694.0,110.7433,110.7782,110.6996,110.6996,3694.0
2015-09-22 10:30:00,126.87,126.87,126.64,126.64,8415.0,110.7084,110.7084,110.5077,110.5077,8415.0
2015-09-22 10:35:00,126.64,126.66,126.48,126.49,9003.0,110.5077,110.5251,110.3681,110.3768,9003.0
2015-09-22 10:40:00,126.47,126.47,126.31,126.45,6942.0,110.3593,110.3593,110.2197,110.3419,6942.0
2015-09-22 10:45:00,126.47,126.52,126.43,126.48,10127.0,110.3593,110.403,110.3244,110.3681,10127.0
2015-09-22 10:50:00,126.48,126.81,126.48,126.81,8402.0,110.3681,110.656,110.3681,110.656,8402.0
2015-09-22 10:55:00,126.78,126.94,126.65,126.71,12677.0,110.6298,110.7695,110.5164,110.5688,12677.0
2015-09-22 11:00:00,126.66,126.69,126.52,126.57,9426.0,110.5251,110.5513,110.403,110.4466,9426.0
2015-09-22 11:05:00,126.56,126.61,126.53,126.61,6309.0,110.4379,110.4815,110.4117,110.4815,6309.0
2015-09-22 11:10:00,126.57,126.81,126.56,126.72,8033.0,110.4466,110.656,110.4379,110.5775,8033.0
2015-09-22 11:15:00,126.74,126.79,126.69,126.79,4605.0,110.5949,110.6386,110.5513,110.6386,4605.0
2015-09-22 11:20:00,126.82,126.82,126.49,126.49,6764.0,110.6647,110.6647,110.3768,110.3768,6764.0
2015-09-22 11:25:00,126.48,126.55,126.45,126.47,3265.0,110.3681,110.4291,110.3419,110.3593,3265.0
2015-09-22 11:30:00,126.44,126.61,126.43,126.47,9490.0,110.3331,110.4815,110.3244,110.3593,9490.0
2015-09-22 11:35:00,126.48,126.61,126.46,126.49,6646.0,110.3681,110.4815,110.3506,110.3768,6646.0
2015-09-22 11:40:00,126.49,126.5,126.42,126.44,5975.0,110.3768,110.3855,110.3157,110.3331,5975.0
2015-09-22 11:45:00,126.46,126.61,126.4,126.6,5927.0,110.3506,110.4815,110.2982,110.4728,5927.0
2015-09-22 11:50:00,126.59,126.59,126.51,126.57,6430.0,110.464,110.464,110.3942,110.4466,6430.0
2015-09-22 11:55:00,126.53,126.61,126.52,126.56,4869.0,110.4117,110.4815,110.403,110.4379,4869.0
2015-09-22 12:00:00,126.56,126.56,126.47,126.53,4998.0,110.4379,110.4379,110.3593,110.4117,4998.0
2015-09-22 12:05:00,126.54,126.93,126.54,126.89,4150.0,110.4204,110.7607,110.4204,110.7258,4150.0
2015-09-22 12:10:00,126.88,126.95,126.86,126.88,4430.0,110.7171,110.7782,110.6996,110.7171,4430.0
2015-09-22 12:15:00,126.88,126.97,126.76,126.97,6956.0,110.7171,110.7956,110.6124,110.7956,6956.0
2015-09-22 12:20:00,126.9,127.15,126.9,127.01,5630.0,110.7345,110.9527,110.7345,110.8305,5630.0
2015-09-22 12:25:00,127.04,127.04,126.83,127.0,8463.0,110.8567,110.8567,110.6735,110.8218,8463.0
2015-09-22 12:30:00,127.04,127.08,126.99,127.0,6260.0,110.8567,110.8916,110.8131,110.8218,6260.0
2015-09-22 12:35:00,127.0,127.18,126.99,127.16,5566.0,110.8218,110.9789,110.8131,110.9614,5566.0
2015-09-22 12:40:00,127.19,127.44,127.19,127.37,8533.0,110.9876,111.2058,110.9876,111.1447,8533.0
2015-09-22 12:45:00,127.4,127.42,127.14,127.16,5695.0,111.1709,111.1883,110.944,110.9614,5695.0
2015-09-22 12:50:00,127.13,127.13,126.86,126.93,5000.0,110.9352,110.9352,110.6996,110.7607,5000.0
2015-09-22 12:55:00,126.87,126.92,126.8,126.86,3330.0,110.7084,110.752,110.6473,110.6996,3330.0
2015-09-22 13:00:00,126.79,127.19,126.79,127.17,2620.0,110.6386,110.9876,110.6386,110.9702,2620.0
2015-09-22 13:05:00,127.2,127.26,127.08,127.08,2752.0,110.9963,111.0487,110.8916,110.8916,2752.0
2015-09-22 13:10:00,127.09,127.23,127.02,127.04,8030.0,110.9003,111.0225,110.8393,110.8567,8030.0
2015-09-22 13:15:00,127.04,127.07,126.93,127.04,5941.0,110.8567,110.8829,110.7607,110.8567,5941.0
2015-09-22 13:20:00,127.02,127.03,126.87,126.98,5732.0,110.8393,110.848,110.7084,110.8044,5732.0
2015-09-22 13:25:00,126.92,126.92,126.8,126.8,3330.0,110.752,110.752,110.6473,110.6473,3330.0
2015-09-22 13:30:00,126.78,126.89,126.74,126.81,5055.0,110.6298,110.7258,110.5949,110.656,5055.0
2015-09-22 13:35:00,126.85,127.0,126.82,126.93,5778.0,110.6909,110.8218,110.6647,110.7607,5778.0
2015-09-22 13:40:00,126.95,127.05,126.85,126.95,29994.0,110.7782,110.8654,110.6909,110.7782,29994.0
2015-09-22 13:45:00,126.95,127.01,126.85,126.91,8377.0,110.7782,110.8305,110.6909,110.7433,8377.0
2015-09-22 13:50:00,126.9,126.99,126.84,126.93,4980.0,110.7345,110.8131,110.6822,110.7607,4980.0
2015-09-22 13:55:00,126.92,127.06,126.92,127.02,3963.0,110.752,110.8742,110.752,110.8393,3963.0
2015-09-22 14:00:00,126.99,127.09,126.87,127.06,6630.0,110.8131,110.9003,110.7084,110.8742,6630.0
2015-09-22 14:05:00,127.04,127.16,127.0,127.0,4790.0,110.8567,110.9614,110.8218,110.8218,4790.0
2015-09-22 14:10:00,127.0,127.11,126.95,127.1,5400.0,110.8218,110.9178,110.7782,110.9091,5400.0
2015-09-22 14:15:00,127.12,127.13,126.99,127.0,6812.0,110.9265,110.9352,110.8131,110.8218,6812.0
2015-09-22 14:20:00,127.01,127.05,126.96,127.01,5768.0,110.8305,110.8654,110.7869,110.8305,5768.0
2015-09-22 14:25:00,126.99,127.1,126.99,127.07,6906.0,110.8131,110.9091,110.8131,110.8829,6906.0
2015-09-22 14:30:00,127.1,127.3,127.09,127.25,15352.0,110.9091,111.0836,110.9003,111.04,15352.0
2015-09-22 14:35:00,127.23,127.23,127.07,127.18,7754.0,111.0225,111.0225,110.8829,110.9789,7754.0
2015-09-22 14:40:00,127.2,127.2,126.97,126.98,15095.0,110.9963,110.9963,110.7956,110.8044,15095.0
2015-09-22 14:45:00,126.99,127.04,126.86,126.88,10820.0,110.8131,110.8567,110.6996,110.7171,10820.0
2015-09-22 14:50:00,126.92,127.03,126.91,126.97,6983.0,110.752,110.848,110.7433,110.7956,6983.0
2015-09-22 14:55:00,126.97,127.05,126.93,127.02,18479.0,110.7956,110.8654,110.7607,110.8393,18479.0
2015-09-22 15:00:00,127.02,127.03,126.95,127.02,9177.0,110.8393,110.848,110.7782,110.8393,9177.0
2015-09-22 15:05:00,127.04,127.13,127.0,127.04,11102.0,110.8567,110.9352,110.8218,110.8567,11102.0
2015-09-22 15:10:00,127.01,127.07,126.97,127.0,5657.0,110.8305,110.8829,110.7956,110.8218,5657.0
2015-09-22 15:15:00,127.01,127.02,126.97,126.97,9050.0,110.8305,110.8393,110.7956,110.7956,9050.0
2015-09-22 15:20:00,127.0,127.08,126.95,127.05,11336.0,110.8218,110.8916,110.7782,110.8654,11336.0
2015-09-22 15:25:00,127.04,127.21,127.04,127.15,13043.0,110.8567,111.0051,110.8567,110.9527,13043.0
2015-09-22 15:30:00,127.15,127.4,127.14,127.38,16187.0,110.9527,111.1709,110.944,111.1534,16187.0
2015-09-22 15:35:00,127.39,127.44,127.27,127.35,21722.0,111.1621,111.2058,111.0574,111.1272,21722.0
2015-09-22 15:40:00,127.39,127.48,127.26,127.33,20057.0,111.1621,111.2407,111.0487,111.1098,20057.0
2015-09-22 15:45:00,127.33,127.36,127.25,127.33,26880.0,111.1098,111.136,111.04,111.1098,26880.0
2015-09-22 15:50:00,127.31,127.33,127.04,127.15,26180.0,111.0923,111.1098,110.8567,110.9527,26180.0
2015-09-22 15:55:00,127.12,127.38,127.06,127.18,43917.0,110.9265,111.1534,110.8742,110.9789,43917.0
2015-09-23 09:30:00,127.87,127.99,127.44,127.64,26913.0,111.581,111.6857,111.2058,111.3803,26913.0
2015-09-23 09:35:00,127.82,127.99,127.64,127.65,4833.0,111.5374,111.6857,111.3803,111.389,4833.0
2015-09-23 09:40:00,127.69,128.13,127.67,128.13,19969.0,111.4239,111.8079,111.4065,111.8079,19969.0
2015-09-23 09:45:00,127.98,127.98,127.57,127.6,3300.0,111.677,111.677,111.3192,111.3454,3300.0
2015-09-23 09:50:00,127.62,127.64,127.51,127.64,3202.0,111.3628,111.3803,111.2668,111.3803,3202.0
2015-09-23 09:55:00,127.6,127.77,127.6,127.72,4714.0,111.3454,111.4937,111.3454,111.4501,4714.0
2015-09-23 10:00:00,127.78,127.99,127.74,127.98,2819.0,111.5024,111.6857,111.4675,111.677,2819.0
2015-09-23 10:05:00,128.01,128.07,127.87,127.88,3965.0,111.7031,111.7555,111.581,111.5897,3965.0
2015-09-23 10:10:00,127.77,127.92,127.71,127.92,4147.0,111.4937,111.6246,111.4414,111.6246,4147.0
2015-09-23 10:15:00,127.88,127.9,127.78,127.88,3846.0,111.5897,111.6072,111.5024,111.5897,3846.0
2015-09-23 10:20:00,127.84,127.84,127.74,127.78,1500.0,111.5548,111.5548,111.4675,111.5024,1500.0
2015-09-23 10:25:00,127.77,127.93,127.73,127.91,3342.0,111.4937,111.6333,111.4588,111.6159,3342.0
2015-09-23 10:30:00,127.86,128.03,127.85,128.03,3830.0,111.5723,111.7206,111.5635,111.7206,3830.0
2015-09-23 10:35:00,128.07,128.12,127.87,127.87,4633.0,111.7555,111.7991,111.581,111.581,4633.0
2015-09-23 10:40:00,127.93,128.03,127.89,127.95,3491.0,111.6333,111.7206,111.5984,111.6508,3491.0
2015-09-23 10:45:00,128.0,128.06,127.89,128.04,4650.0,111.6944,111.7468,111.5984,111.7293,4650.0
2015-09-23 10:50:00,128.06,128.38,128.05,128.36,12351.0,111.7468,112.026,111.7381,112.0086,12351.0
2015-09-23 10:55:00,128.29,128.33,128.22,128.22,1842.0,111.9475,111.9824,111.8864,111.8864,1842.0
2015-09-23 11:00:00,128.22,128.22,128.1,128.18,2500.0,111.8864,111.8864,111.7817,111.8515,2500.0
2015-09-23 11:05:00,128.22,128.22,128.08,128.22,5136.0,111.8864,111.8864,111.7642,111.8864,5136.0
2015-09-23 11:10:00,128.22,128.22,128.0,128.0,7398.0,111.8864,111.8864,111.6944,111.6944,7398.0
2015-09-23 11:15:00,127.99,128.08,127.91,128.08,4411.0,111.6857,111.7642,111.6159,111.7642,4411.0
2015-09-23 11:20:00,128.03,128.07,127.87,127.87,4200.0,111.7206,111.7555,111.581,111.581,4200.0
2015-09-23 11:25:00,127.86,127.98,127.84,127.89,3813.0,111.5723,111.677,111.5548,111.5984,3813.0
2015-09-23 11:30:00,127.93,127.97,127.84,127.91,5700.0,111.6333,111.6682,111.5548,111.6159,5700.0
2015-09-23 11:35:00,127.92,127.94,127.88,127.92,3460.0,111.6246,111.6421,111.5897,111.6246,3460.0
2015-09-23 11:40:00,127.9,127.9,127.66,127.69,6126.0,111.6072,111.6072,111.3977,111.4239,6126.0
2015-09-23 11:45:00,127.67,127.85,127.66,127.8,2712.0,111.4065,111.5635,111.3977,111.5199,2712.0
2015-09-23 11:50:00,127.82,127.82,127.67,127.74,5262.0,111.5374,111.5374,111.4065,111.4675,5262.0
2015-09-23 11:55:00,127.72,127.89,127.72,127.89,2046.0,111.4501,111.5984,111.4501,111.5984,2046.0
2015-09-23 12:00:00,127.85,127.88,127.7,127.81,7781.0,111.5635,111.5897,111.4326,111.5286,7781.0
2015-09-23 12:05:00,127.73,127.82,127.68,127.82,3690.0,111.4588,111.5374,111.4152,111.5374,3690.0
2015-09-23 12:10:00,127.83,127.89,127.83,127.89,1502.0,111.5461,111.5984,111.5461,111.5984,1502.0
2015-09-23 12:15:00,127.88,127.94,127.81,127.94,2350.0,111.5897,111.6421,111.5286,111.6421,2350.0
2015-09-23 12:20:00,127.9,127.9,127.76,127.76,900.0,111.6072,111.6072,111.485,111.485,900.0
2015-09-23 12:25:00,127.73,127.82,127.73,127.75,1700.0,111.4588,111.5374,111.4588,111.4763,1700.0
2015-09-23 12:30:00,127.76,127.77,127.73,127.77,1595.0,111.485,111.4937,111.4588,111.4937,1595.0
2015-09-23 12:35:00,127.74,127.75,127.57,127.64,3146.0,111.4675,111.4763,111.3192,111.3803,3146.0
2015-09-23 12:40:00,127.61,127.68,127.56,127.68,2438.0,111.3541,111.4152,111.3105,111.4152,2438.0
2015-09-23 12:45:00,127.68,127.71,127.64,127.64,3900.0,111.4152,111.4414,111.3803,111.3803,3900.0
2015-09-23 12:50:00,127.62,127.8,127.62,127.8,3923.0,111.3628,111.5199,111.3628,111.5199,3923.0
2015-09-23 12:55:00,127.77,127.96,127.73,127.9,2626.0,111.4937,111.6595,111.4588,111.6072,2626.0
2015-09-23 13:00:00,127.92,127.97,127.87,127.9,3259.0,111.6246,111.6682,111.581,111.6072,3259.0
2015-09-23 13:05:00,127.88,128.01,127.77,127.95,2600.0,111.5897,111.7031,111.4937,111.6508,2600.0
2015-09-23 13:10:00,128.01,128.02,127.96,128.01,1879.0,111.7031,111.7119,111.6595,111.7031,1879.0
2015-09-23 13:15:00,128.02,128.13,128.01,128.1,4623.0,111.7119,111.8079,111.7031,111.7817,4623.0
2015-09-23 13:20:00,128.12,128.13,128.07,128.07,7074.0,111.7991,111.8079,111.7555,111.7555,7074.0
2015-09-23 13:25:00,128.07,128.07,127.95,127.95,4263.0,111.7555,111.7555,111.6508,111.6508,4263.0
2015-09-23 13:30:00,127.97,128.16,127.97,128.16,2793.0,111.6682,111.834,111.6682,111.834,2793.0
2015-09-23 13:35:00,128.1,128.13,128.01,128.08,7820.0,111.7817,111.8079,111.7031,111.7642,7820.0
2015-09-23 13:40:00,128.1,128.18,128.08,128.14,3475.0,111.7817,111.8515,111.7642,111.8166,3475.0
2015-09-23 13:45:00,128.16,128.16,128.09,128.12,5681.0,111.834,111.834,111.773,111.7991,5681.0
2015-09-23 13:50:00,128.1,128.1,128.0,128.01,2500.0,111.7817,111.7817,111.6944,111.7031,2500.0
2015-09-23 13:55:00,128.02,128.11,127.96,128.08,9290.0,111.7119,111.7904,111.6595,111.7642,9290.0
2015-09-23 14:00:00,128.1,128.19,128.08,128.12,3699.0,111.7817,111.8602,111.7642,111.7991,3699.0
2015-09-23 14:05:00,128.12,128.2,128.07,128.1,5588.0,111.7991,111.8689,111.7555,111.7817,5588.0
2015-09-23 14:10:00,128.11,128.27,128.11,128.25,18025.0,111.7904,111.93,111.7904,111.9126,18025.0
2015-09-23 14:15:00,128.21,128.31,128.21,128.29,2768.0,111.8777,111.9649,111.8777,111.9475,2768.0
2015-09-23 14:20:00,128.25,128.28,128.19,128.28,2800.0,111.9126,111.9388,111.8602,111.9388,2800.0
2015-09-23 14:25:00,128.29,128.3,128.23,128.24,3698.0,111.9475,111.9562,111.8951,111.9038,3698.0
2015-09-23 14:30:00,128.23,128.46,128.22,128.45,10198.0,111.8951,112.0958,111.8864,112.0871,10198.0
2015-09-23 14:35:00,128.51,128.57,128.36,128.42,9735.0,112.1395,112.1918,112.0086,112.0609,9735.0
2015-09-23 14:40:00,128.38,128.43,128.3,128.43,1896.0,112.026,112.0696,111.9562,112.0696,1896.0
2015-09-23 14:45:00,128.45,128.45,128.28,128.4,3931.0,112.0871,112.0871,111.9388,112.0435,3931.0
2015-09-23 14:50:00,128.41,128.5,128.32,128.35,4690.0,112.0522,112.1307,111.9737,111.9998,4690.0
2015-09-23 14:55:00,128.38,128.44,128.34,128.36,3503.0,112.026,112.0784,111.9911,112.0086,3503.0
2015-09-23 15:00:00,128.38,128.46,128.29,128.4,3400.0,112.026,112.0958,111.9475,112.0435,3400.0
2015-09-23 15:05:00,128.33,128.36,128.25,128.29,3400.0,111.9824,112.0086,111.9126,111.9475,3400.0
2015-09-23 15:10:00,128.26,128.28,128.14,128.17,4545.0,111.9213,111.9388,111.8166,111.8428,4545.0
2015-09-23 15:15:00,128.12,128.22,128.08,128.15,5240.0,111.7991,111.8864,111.7642,111.8253,5240.0
2015-09-23 15:20:00,128.16,128.23,128.03,128.09,5052.0,111.834,111.8951,111.7206,111.773,5052.0
2015-09-23 15:25:00,128.1,128.1,127.96,128.08,4413.0,111.7817,111.7817,111.6595,111.7642,4413.0
2015-09-23 15:30:00,128.11,128.16,127.95,128.04,7376.0,111.7904,111.834,111.6508,111.7293,7376.0
2015-09-23 15:35:00,127.96,128.11,127.95,128.07,6909.0,111.6595,111.7904,111.6508,111.7555,6909.0
2015-09-23 15:40:00,128.09,128.16,128.06,128.06,8535.0,111.773,111.834,111.7468,111.7468,8535.0
2015-09-23 15:45:00,128.06,128.2,128.04,128.19,13091.0,111.7468,111.8689,111.7293,111.8602,13091.0
2015-09-23 15:50:00,128.17,128.25,128.04,128.11,16767.0,111.8428,111.9126,111.7293,111.7904,16767.0
2015-09-23 15:55:00,128.08,128.15,128.01,128.06,34332.0,111.7642,111.8253,111.7031,111.7468,34332.0
2015-09-24 09:30:00,127.34,127.83,126.97,127.46,8474.0,111.1185,111.5461,110.7956,111.2232,8474.0
2015-09-24 09:35:00,127.44,127.44,126.88,127.04,2626.0,111.2058,111.2058,110.7171,110.8567,2626.0
2015-09-24 09:40:00,126.97,127.08,126.78,126.78,8470.0,110.7956,110.8916,110.6298,110.6298,8470.0
2015-09-24 09:45:00,126.67,127.02,126.58,127.02,3106.0,110.5338,110.8393,110.4553,110.8393,3106.0
2015-09-24 09:50:00,126.89,127.11,126.85,126.93,2050.0,110.7258,110.9178,110.6909,110.7607,2050.0
2015-09-24 09:55:00,127.04,127.08,126.88,127.08,2258.0,110.8567,110.8916,110.7171,110.8916,2258.0
2015-09-24 10:00:00,127.09,127.36,127.02,127.04,4056.0,110.9003,111.136,110.8393,110.8567,4056.0
2015-09-24 10:05:00,127.01,127.1,126.94,126.95,3057.0,110.8305,110.9091,110.7695,110.7782,3057.0
2015-09-24 10:10:00,126.94,127.04,126.92,127.0,5623.0,110.7695,110.8567,110.752,110.8218,5623.0
2015-09-24 10:15:00,127.0,127.02,126.86,126.92,4972.0,110.8218,110.8393,110.6996,110.752,4972.0
2015-09-24 10:20:00,126.97,127.04,126.57,126.68,4241.0,110.7956,110.8567,110.4466,110.5426,4241.0
2015-09-24 10:25:00,126.63,126.81,126.32,126.35,17873.0,110.4989,110.656,110.2284,110.2546,17873.0
2015-09-24 10:30:00,126.42,126.71,126.36,126.62,4700.0,110.3157,110.5688,110.2633,110.4902,4700.0
2015-09-24 10:35:00,126.59,126.59,126.39,126.52,4518.0,110.464,110.464,110.2895,110.403,4518.0
2015-09-24 10:40:00,126.36,126.66,126.36,126.66,800.0,110.2633,110.5251,110.2633,110.5251,800.0
2015-09-24 10:45:00,126.66,126.73,126.57,126.73,2500.0,110.5251,110.5862,110.4466,110.5862,2500.0
2015-09-24 10:50:00,126.7,126.77,126.54,126.6,4000.0,110.56,110.6211,110.4204,110.4728,4000.0
2015-09-24 10:55:00,126.65,126.7,126.59,126.66,2575.0,110.5164,110.56,110.464,110.5251,2575.0
2015-09-24 11:00:00,126.64,126.72,126.57,126.57,4850.0,110.5077,110.5775,110.4466,110.4466,4850.0
2015-09-24 11:05:00,126.53,126.79,126.5,126.79,2818.0,110.4117,110.6386,110.3855,110.6386,2818.0
2015-09-24 11:10:00,126.83,126.83,126.61,126.7,2490.0,110.6735,110.6735,110.4815,110.56,2490.0
2015-09-24 11:15:00,126.72,126.83,126.72,126.83,1639.0,110.5775,110.6735,110.5775,110.6735,1639.0
2015-09-24 11:20:00,126.87,126.9,126.78,126.78,3900.0,110.7084,110.7345,110.6298,110.6298,3900.0
2015-09-24 11:25:00,126.82,126.84,126.7,126.7,3200.0,110.6647,110.6822,110.56,110.56,3200.0
2015-09-24 11:30:00,126.63,126.82,126.63,126.78,5316.0,110.4989,110.6647,110.4989,110.6298,5316.0
2015-09-24 11:35:00,126.79,126.91,126.79,126.91,3511.0,110.6386,110.7433,110.6386,110.7433,3511.0
2015-09-24 11:40:00,126.91,126.97,126.85,126.88,7217.0,110.7433,110.7956,110.6909,110.7171,7217.0
2015-09-24 11:45:00,126.87,126.87,126.7,126.71,4200.0,110.7084,110.7084,110.56,110.5688,4200.0
2015-09-24 11:50:00,126.73,126.73,126.63,126.69,2700.0,110.5862,110.5862,110.4989,110.5513,2700.0
2015-09-24 11:55:00,126.69,126.93,126.69,126.93,8446.0,110.5513,110.7607,110.5513,110.7607,8446.0
2015-09-24 12:00:00,126.88,127.06,126.88,127.02,2765.0,110.7171,110.8742,110.7171,110.8393,2765.0
2015-09-24 12:05:00,127.06,127.12,126.98,127.03,3928.0,110.8742,110.9265,110.8044,110.848,3928.0
2015-09-24 12:10:00,127.04,127.05,126.97,127.01,2400.0,110.8567,110.8654,110.7956,110.8305,2400.0
2015-09-24 12:15:00,127.0,127.06,126.98,127.02,1700.0,110.8218,110.8742,110.8044,110.8393,1700.0
2015-09-24 12:20:00,127.07,127.16,127.07,127.09,3122.0,110.8829,110.9614,110.8829,110.9003,3122.0
2015-09-24 12:25:00,127.08,127.11,127.03,127.09,3180.0,110.8916,110.9178,110.848,110.9003,3180.0
2015-09-24 12:30:00,127.08,127.33,127.08,127.29,3000.0,110.8916,111.1098,110.8916,111.0749,3000.0
2015-09-24 12:35:00,127.27,127.27,127.18,127.23,3000.0,111.0574,111.0574,110.9789,111.0225,3000.0
2015-09-24 12:40:00,127.24,127.27,127.06,127.06,4677.0,111.0312,111.0574,110.8742,110.8742,4677.0
2015-09-24 12:45:00,127.06,127.06,126.93,126.93,1768.0,110.8742,110.8742,110.7607,110.7607,1768.0
2015-09-24 12:50:00,126.93,126.93,126.77,126.77,3523.0,110.7607,110.7607,110.6211,110.6211,3523.0
2015-09-24 12:55:00,126.79,126.84,126.68,126.68,2618.0,110.6386,110.6822,110.5426,110.5426,2618.0
2015-09-24 13:00:00,126.72,126.74,126.52,126.53,3044.0,110.5775,110.5949,110.403,110.4117,3044.0
2015-09-24 13:05:00,126.54,126.54,126.48,126.5,1190.0,110.4204,110.4204,110.3681,110.3855,1190.0
2015-09-24 13:10:00,126.61,126.76,126.58,126.66,1508.0,110.4815,110.6124,110.4553,110.5251,1508.0
2015-09-24 13:15:00,126.68,126.68,126.49,126.51,1177.0,110.5426,110.5426,110.3768,110.3942,1177.0
2015-09-24 13:20:00,126.48,126.51,126.39,126.46,2368.0,110.3681,110.3942,110.2895,110.3506,2368.0
2015-09-24 13:25:00,126.44,126.44,126.35,126.44,1403.0,110.3331,110.3331,110.2546,110.3331,1403.0
2015-09-24 13:30:00,126.45,126.45,126.3,126.4,2610.0,110.3419,110.3419,110.211,110.2982,2610.0
2015-09-24 13:35:00,126.38,126.38,126.3,126.33,2442.0,110.2808,110.2808,110.211,110.2372,2442.0
2015-09-24 13:40:00,126.37,126.4,126.31,126.39,1825.0,110.2721,110.2982,110.2197,110.2895,1825.0
2015-09-24 13:45:00,126.36,126.48,126.31,126.46,2543.0,110.2633,110.3681,110.2197,110.3506,2543.0
2015-09-24 13:50:00,126.5,126.56,126.46,126.5,13401.0,110.3855,110.4379,110.3506,110.3855,13401.0
2015-09-24 13:55:00,126.53,126.54,126.44,126.45,1634.0,110.4117,110.4204,110.3331,110.3419,1634.0
2015-09-24 14:00:00,126.45,126.46,126.39,126.4,2652.0,110.3419,110.3506,110.2895,110.2982,2652.0
2015-09-24 14:05:00,126.39,126.5,126.39,126.4,1838.0,110.2895,110.3855,110.2895,110.2982,1838.0
2015-09-24 14:10:00,126.41,126.49,126.37,126.38,1534.0,110.307,110.3768,110.2721,110.2808,1534.0
2015-09-24 14:15:00,126.39,126.63,126.39,126.63,2934.0,110.2895,110.4989,110.2895,110.4989,2934.0
2015-09-24 14:20:00,126.59,126.79,126.59,126.78,2008.0,110.464,110.6386,110.464,110.6298,2008.0
2015-09-24 14:25:00,126.84,126.84,126.73,126.8,2336.0,110.6822,110.6822,110.5862,110.6473,2336.0
2015-09-24 14:30:00,126.84,126.84,126.68,126.73,3711.0,110.6822,110.6822,110.5426,110.5862,3711.0
2015-09-24 14:35:00,126.71,126.81,126.7,126.8,3334.0,110.5688,110.656,110.56,110.6473,3334.0
2015-09-24 14:40:00,126.85,126.9,126.63,126.79,6686.0,110.6909,110.7345,110.4989,110.6386,6686.0
2015-09-24 14:45:00,126.8,127.17,126.8,127.17,6096.0,110.6473,110.9702,110.6473,110.9702,6096.0
2015-09-24 14:50:00,127.26,127.28,127.02,127.09,5479.0,111.0487,111.0661,110.8393,110.9003,5479.0
2015-09-24 14:55:00,127.15,127.4,127.14,127.19,3707.0,110.9527,111.1709,110.944,110.9876,3707.0
2015-09-24 15:00:00,127.21,127.29,127.01,127.03,4300.0,111.0051,111.0749,110.8305,110.848,4300.0
2015-09-24 15:05:00,127.04,127.04,126.65,126.71,6020.0,110.8567,110.8567,110.5164,110.5688,6020.0
2015-09-24 15:10:00,126.7,126.95,126.62,126.93,6114.0,110.56,110.7782,110.4902,110.7607,6114.0
2015-09-24 15:15:00,126.88,127.03,126.87,127.0,4794.0,110.7171,110.848,110.7084,110.8218,4794.0
2015-09-24 15:20:00,127.01,127.22,126.99,127.07,4519.0,110.8305,111.0138,110.8131,110.8829,4519.0
2015-09-24 15:25:00,127.04,127.28,127.01,127.17,8548.0,110.8567,111.0661,110.8305,110.9702,8548.0
2015-09-24 15:30:00,127.17,127.21,127.09,127.19,4652.0,110.9702,111.0051,110.9003,110.9876,4652.0
2015-09-24 15:35:00,127.2,127.2,126.94,127.01,11957.0,110.9963,110.9963,110.7695,110.8305,11957.0
2015-09-24 15:40:00,126.97,127.27,126.97,127.19,14279.0,110.7956,111.0574,110.7956,110.9876,14279.0
2015-09-24 15:45:00,127.22,127.26,127.08,127.15,16939.0,111.0138,111.0487,110.8916,110.9527,16939.0
2015-09-24 15:50:00,127.14,127.15,126.92,127.09,23799.0,110.944,110.9527,110.752,110.9003,23799.0
2015-09-24 15:55:00,127.07,127.3,127.05,127.14,36539.0,110.8829,111.0836,110.8654,110.944,36539.0
2015-09-25 09:30:00,128.78,128.94,127.71,128.64,40730.0,112.3751,112.5147,111.4414,112.2529,40730.0
2015-09-25 09:35:00,128.53,128.87,128.35,128.59,5743.0,112.1569,112.4536,111.9998,112.2093,5743.0
2015-09-25 09:40:00,128.51,129.0,128.51,128.88,11957.0,112.1395,112.567,112.1395,112.4623,11957.0
2015-09-25 09:45:00,128.88,129.5,128.81,129.5,30610.0,112.4623,113.0033,112.4012,113.0033,30610.0
2015-09-25 09:50:00,129.46,129.85,129.46,129.8,13765.0,112.9684,113.3088,112.9684,113.2651,13765.0
2015-09-25 09:55:00,129.8,129.85,129.27,129.47,19287.0,113.2651,113.3088,112.8026,112.9772,19287.0
2015-09-25 10:00:00,129.38,129.68,129.38,129.55,4534.0,112.8986,113.1604,112.8986,113.047,4534.0
2015-09-25 10:05:00,129.56,129.57,129.31,129.37,6280.0,113.0557,113.0644,112.8375,112.8899,6280.0
2015-09-25 10:10:00,129.38,129.63,129.19,129.6,7202.0,112.8986,113.1168,112.7328,113.0906,7202.0
2015-09-25 10:15:00,129.48,129.65,129.08,129.14,33393.0,112.9859,113.1342,112.6368,112.6892,33393.0
2015-09-25 10:20:00,129.09,129.25,128.93,128.93,9655.0,112.6456,112.7852,112.506,112.506,9655.0
2015-09-25 10:25:00,128.94,129.26,128.94,129.13,19008.0,112.5147,112.7939,112.5147,112.6805,19008.0
2015-09-25 10:30:00,129.15,129.22,129.03,129.08,17385.0,112.6979,112.759,112.5932,112.6368,17385.0
2015-09-25 10:35:00,129.1,129.2,128.97,129.16,30680.0,112.6543,112.7416,112.5409,112.7067,30680.0
2015-09-25 10:40:00,129.17,129.28,129.01,129.28,11589.0,112.7154,112.8114,112.5758,112.8114,11589.0
2015-09-25 10:45:00,129.25,129.33,129.03,129.2,13209.0,112.7852,112.855,112.5932,112.7416,13209.0
2015-09-25 10:50:00,129.24,129.29,129.05,129.21,13379.0,112.7765,112.8201,112.6107,112.7503,13379.0
2015-09-25 10:55:00,129.16,129.26,129.13,129.21,19454.0,112.7067,112.7939,112.6805,112.7503,19454.0
2015-09-25 11:00:00,129.19,129.21,128.91,128.91,12553.0,112.7328,112.7503,112.4885,112.4885,12553.0
2015-09-25 11:05:00,128.95,129.07,128.94,129.04,9975.0,112.5234,112.6281,112.5147,112.6019,9975.0
2015-09-25 11:10:00,129.02,129.05,128.92,128.98,10955.0,112.5845,112.6107,112.4972,112.5496,10955.0
2015-09-25 11:15:00,128.96,129.18,128.9,128.99,22765.0,112.5321,112.7241,112.4798,112.5583,22765.0
2015-09-25 11:20:00,129.05,129.29,129.0,129.29,7000.0,112.6107,112.8201,112.567,112.8201,7000.0
2015-09-25 11:25:00,129.28,129.3,129.2,129.2,15487.0,112.8114,112.8288,112.7416,112.7416,15487.0
2015-09-25 11:30:00,129.21,129.25,129.14,129.16,10639.0,112.7503,112.7852,112.6892,112.7067,10639.0
2015-09-25 11:35:00,129.07,129.23,129.06,129.18,6272.0,112.6281,112.7677,112.6194,112.7241,6272.0
2015-09-25 11:40:00,129.19,129.23,129.07,129.19,6875.0,112.7328,112.7677,112.6281,112.7328,6875.0
2015-09-25 11:45:00,129.2,129.2,129.07,129.1,11868.0,112.7416,112.7416,112.6281,112.6543,11868.0
2015-09-25 11:50:00,129.13,129.24,129.13,129.19,10184.0,112.6805,112.7765,112.6805,112.7328,10184.0
2015-09-25 11:55:00,129.19,129.31,129.11,129.28,17860.0,112.7328,112.8375,112.663,112.8114,17860.0
2015-09-25 12:00:00,129.32,129.36,129.24,129.36,3519.0,112.8463,112.8812,112.7765,112.8812,3519.0
2015-09-25 12:05:00,129.38,129.46,129.34,129.45,8686.0,112.8986,112.9684,112.8637,112.9597,8686.0
2015-09-25 12:10:00,129.44,129.7,129.43,129.68,5747.0,112.951,113.1779,112.9423,113.1604,5747.0
2015-09-25 12:15:00,129.72,129.72,129.59,129.62,3655.0,113.1953,113.1953,113.0819,113.1081,3655.0
2015-09-25 12:20:00,129.56,129.56,129.28,129.3,13632.0,113.0557,113.0557,112.8114,112.8288,13632.0
2015-09-25 12:25:00,129.3,129.31,129.12,129.12,13576.0,112.8288,112.8375,112.6717,112.6717,13576.0
2015-09-25 12:30:00,129.15,129.3,129.14,129.3,17196.0,112.6979,112.8288,112.6892,112.8288,17196.0
2015-09-25 12:35:00,129.28,129.41,129.12,129.32,18299.0,112.8114,112.9248,112.6717,112.8463,18299.0
2015-09-25 12:40:00,129.35,129.53,129.32,129.48,3442.0,112.8725,113.0295,112.8463,112.9859,3442.0
2015-09-25 12:45:00,129.54,129.66,129.5,129.61,3305.0,113.0382,113.143,113.0033,113.0993,3305.0
2015-09-25 12:50:00,129.61,129.65,129.59,129.61,5341.0,113.0993,113.1342,113.0819,113.0993,5341.0
2015-09-25 12:55:00,129.63,129.63,129.25,129.48,8786.0,113.1168,113.1168,112.7852,112.9859,8786.0
2015-09-25 13:00:00,129.49,129.51,129.25,129.32,14132.0,112.9946,113.0121,112.7852,112.8463,14132.0
2015-09-25 13:05:00,129.36,129.52,129.22,129.37,20902.0,112.8812,113.0208,112.759,112.8899,20902.0
2015-09-25 13:10:00,129.39,129.55,129.38,129.42,10240.0,112.9074,113.047,112.8986,112.9335,10240.0
2015-09-25 13:15:00,129.47,129.5,129.32,129.34,10950.0,112.9772,113.0033,112.8463,112.8637,10950.0
2015-09-25 13:20:00,129.35,129.35,129.26,129.33,11155.0,112.8725,112.8725,112.7939,112.855,11155.0
2015-09-25 13:25:00,129.35,129.42,129.29,129.42,5669.0,112.8725,112.9335,112.8201,112.9335,5669.0
2015-09-25 13:30:00,129.43,129.46,129.27,129.34,11132.0,112.9423,112.9684,112.8026,112.8637,11132.0
2015-09-25 13:35:00,129.35,129.35,129.18,129.22,12340.0,112.8725,112.8725,112.7241,112.759,12340.0
2015-09-25 13:40:00,129.26,129.27,129.15,129.21,1854.0,112.7939,112.8026,112.6979,112.7503,1854.0
2015-09-25 13:45:00,129.21,129.27,128.98,129.03,8416.0,112.7503,112.8026,112.5496,112.5932,8416.0
2015-09-25 13:50:00,129.06,129.33,128.98,129.29,8450.0,112.6194,112.855,112.5496,112.8201,8450.0
2015-09-25 13:55:00,129.31,129.32,129.22,129.32,3255.0,112.8375,112.8463,112.759,112.8463,3255.0
2015-09-25 14:00:00,129.29,129.34,129.2,129.31,9615.0,112.8201,112.8637,112.7416,112.8375,9615.0
2015-09-25 14:05:00,129.3,129.3,129.19,129.24,5797.0,112.8288,112.8288,112.7328,112.7765,5797.0
2015-09-25 14:10:00,129.28,129.28,129.15,129.16,13931.0,112.8114,112.8114,112.6979,112.7067,13931.0
2015-09-25 14:15:00,129.18,129.41,129.16,129.2,38167.0,112.7241,112.9248,112.7067,112.7416,38167.0
2015-09-25 14:20:00,129.2,129.28,129.15,129.26,43441.0,112.7416,112.8114,112.6979,112.7939,43441.0
2015-09-25 14:25:00,129.23,129.36,128.91,129.08,11923.0,112.7677,112.8812,112.4885,112.6368,11923.0
2015-09-25 14:30:00,129.0,129.23,128.93,129.2,8731.0,112.567,112.7677,112.506,112.7416,8731.0
2015-09-25 14:35:00,129.22,129.39,129.13,129.28,5869.0,112.759,112.9074,112.6805,112.8114,5869.0
2015-09-25 14:40:00,129.23,129.24,128.99,128.99,22847.0,112.7677,112.7765,112.5583,112.5583,22847.0
2015-09-25 14:45:00,128.99,129.18,128.88,128.96,23164.0,112.5583,112.7241,112.4623,112.5321,23164.0
2015-09-25 14:50:00,129.02,129.2,128.92,129.13,22022.0,112.5845,112.7416,112.4972,112.6805,22022.0
2015-09-25 14:55:00,129.13,129.2,128.99,129.17,6558.0,112.6805,112.7416,112.5583,112.7154,6558.0
2015-09-25 15:00:00,129.15,129.17,128.96,129.04,12817.0,112.6979,112.7154,112.5321,112.6019,12817.0
2015-09-25 15:05:00,129.0,129.1,128.96,129.0,27723.0,112.567,112.6543,112.5321,112.567,27723.0
2015-09-25 15:10:00,129.0,129.08,128.94,129.04,38377.0,112.567,112.6368,112.5147,112.6019,38377.0
2015-09-25 15:15:00,129.04,129.13,128.96,128.99,58611.0,112.6019,112.6805,112.5321,112.5583,58611.0
2015-09-25 15:20:00,128.99,129.09,128.96,129.07,47030.0,112.5583,112.6456,112.5321,112.6281,47030.0
2015-09-25 15:25:00,129.08,129.24,128.99,129.16,26721.0,112.6368,112.7765,112.5583,112.7067,26721.0
2015-09-25 15:30:00,129.13,129.45,129.08,129.4,21928.0,112.6805,112.9597,112.6368,112.9161,21928.0
2015-09-25 15:35:00,129.46,129.5,129.15,129.15,17124.0,112.9684,113.0033,112.6979,112.6979,17124.0
2015-09-25 15:40:00,129.14,129.59,129.1,129.59,31821.0,112.6892,113.0819,112.6543,113.0819,31821.0
2015-09-25 15:45:00,129.61,130.0,129.56,129.96,60499.0,113.0993,113.4396,113.0557,113.4047,60499.0
2015-09-25 15:50:00,129.94,129.96,129.74,129.86,66723.0,113.3873,113.4047,113.2128,113.3175,66723.0
2015-09-25 15:55:00,129.9,129.99,129.81,129.81,83166.0,113.3524,113.4309,113.2739,113.2739,83166.0
2015-09-28 09:30:00,129.47,129.56,128.57,129.27,21592.0,112.9772,113.0557,112.1918,112.8026,21592.0
2015-09-28 09:35:00,129.26,129.26,128.83,129.03,9455.0,112.7939,112.7939,112.4187,112.5932,9455.0
2015-09-28 09:40:00,129.04,129.37,128.82,129.19,19689.0,112.6019,112.8899,112.41,112.7328,19689.0
2015-09-28 09:45:00,129.3,129.62,129.18,129.43,21068.0,112.8288,113.1081,112.7241,112.9423,21068.0
2015-09-28 09:50:00,129.37,129.51,128.95,128.95,4348.0,112.8899,113.0121,112.5234,112.5234,4348.0
2015-09-28 09:55:00,128.87,128.98,128.77,128.89,10508.0,112.4536,112.5496,112.3663,112.471,10508.0
2015-09-28 10:00:00,128.91,128.92,128.8,128.84,6776.0,112.4885,112.4972,112.3925,112.4274,6776.0
2015-09-28 10:05:00,128.8,128.85,128.39,128.39,14980.0,112.3925,112.4361,112.0347,112.0347,14980.0
2015-09-28 10:10:00,128.41,128.6,128.33,128.49,10134.0,112.0522,112.218,111.9824,112.122,10134.0
2015-09-28 10:15:00,128.49,128.78,128.4,128.57,4000.0,112.122,112.3751,112.0435,112.1918,4000.0
2015-09-28 10:20:00,128.56,128.74,128.44,128.74,9388.0,112.1831,112.3402,112.0784,112.3402,9388.0
2015-09-28 10:25:00,128.74,128.79,128.44,128.62,8203.0,112.3402,112.3838,112.0784,112.2354,8203.0
2015-09-28 10:30:00,128.64,128.64,128.4,128.43,8325.0,112.2529,112.2529,112.0435,112.0696,8325.0
2015-09-28 10:35:00,128.43,128.56,128.34,128.36,6641.0,112.0696,112.1831,111.9911,112.0086,6641.0
2015-09-28 10:40:00,128.36,128.37,128.21,128.31,3226.0,112.0086,112.0173,111.8777,111.9649,3226.0
2015-09-28 10:45:00,128.33,128.36,128.17,128.36,5100.0,111.9824,112.0086,111.8428,112.0086,5100.0
2015-09-28 10:50:00,128.32,128.6,128.22,128.57,5684.0,111.9737,112.218,111.8864,112.1918,5684.0
2015-09-28 10:55:00,128.54,128.81,128.46,128.77,6025.0,112.1656,112.4012,112.0958,112.3663,6025.0
2015-09-28 11:00:00,128.75,128.93,128.72,128.91,6922.0,112.3489,112.506,112.3227,112.4885,6922.0
2015-09-28 11:05:00,128.87,129.2,128.76,128.76,5965.0,112.4536,112.7416,112.3576,112.3576,5965.0
2015-09-28 11:10:00,128.82,128.82,128.4,128.42,9400.0,112.41,112.41,112.0435,112.0609,9400.0
2015-09-28 11:15:00,128.42,128.5,128.29,128.37,5631.0,112.0609,112.1307,111.9475,112.0173,5631.0
2015-09-28 11:20:00,128.39,128.52,128.34,128.49,7757.0,112.0347,112.1482,111.9911,112.122,7757.0
2015-09-28 11:25:00,128.47,128.48,128.02,128.08,23702.0,112.1046,112.1133,111.7119,111.7642,23702.0
2015-09-28 11:30:00,128.15,128.33,128.12,128.22,5879.0,111.8253,111.9824,111.7991,111.8864,5879.0
2015-09-28 11:35:00,128.23,128.41,128.19,128.39,3260.0,111.8951,112.0522,111.8602,112.0347,3260.0
2015-09-28 11:40:00,128.43,128.43,128.27,128.37,4427.0,112.0696,112.0696,111.93,112.0173,4427.0
2015-09-28 11:45:00,128.37,128.49,128.25,128.36,13546.0,112.0173,112.122,111.9126,112.0086,13546.0
2015-09-28 11:50:00,128.41,128.54,128.27,128.47,8934.0,112.0522,112.1656,111.93,112.1046,8934.0
2015-09-28 11:55:00,128.46,128.51,128.2,128.21,5431.0,112.0958,112.1395,111.8689,111.8777,5431.0
2015-09-28 12:00:00,128.2,128.27,128.17,128.17,6547.0,111.8689,111.93,111.8428,111.8428,6547.0
2015-09-28 12:05:00,128.21,128.21,128.04,128.17,6999.0,111.8777,111.8777,111.7293,111.8428,6999.0
2015-09-28 12:10:00,128.14,128.18,127.88,128.0,8919.0,111.8166,111.8515,111.5897,111.6944,8919.0
2015-09-28 12:15:00,128.02,128.02,127.83,127.85,4609.0,111.7119,111.7119,111.5461,111.5635,4609.0
2015-09-28 12:20:00,127.85,127.99,127.82,127.98,5453.0,111.5635,111.6857,111.5374,111.677,5453.0
2015-09-28 12:25:00,128.0,128.07,127.8,127.8,11215.0,111.6944,111.7555,111.5199,111.5199,11215.0
2015-09-28 12:30:00,127.77,127.8,127.52,127.73,30756.0,111.4937,111.5199,111.2756,111.4588,30756.0
2015-09-28 12:35:00,127.71,127.71,127.49,127.51,31256.0,111.4414,111.4414,111.2494,111.2668,31256.0
2015-09-28 12:40:00,127.5,127.5,127.23,127.24,5050.0,111.2581,111.2581,111.0225,111.0312,5050.0
2015-09-28 12:45:00,127.22,127.22,126.92,127.02,8813.0,111.0138,111.0138,110.752,110.8393,8813.0
2015-09-28 12:50:00,127.06,127.11,126.85,126.92,13514.0,110.8742,110.9178,110.6909,110.752,13514.0
2015-09-28 12:55:00,126.91,126.94,126.65,126.65,16173.0,110.7433,110.7695,110.5164,110.5164,16173.0
2015-09-28 13:00:00,126.65,126.96,126.63,126.95,19292.0,110.5164,110.7869,110.4989,110.7782,19292.0
2015-09-28 13:05:00,126.94,126.99,126.92,126.95,21150.0,110.7695,110.8131,110.752,110.7782,21150.0
2015-09-28 13:10:00,126.97,126.99,126.91,126.95,7051.0,110.7956,110.8131,110.7433,110.7782,7051.0
2015-09-28 13:15:00,126.93,126.93,126.62,126.62,7430.0,110.7607,110.7607,110.4902,110.4902,7430.0
2015-09-28 13:20:00,126.58,126.63,126.53,126.56,5159.0,110.4553,110.4989,110.4117,110.4379,5159.0
2015-09-28 13:25:00,126.55,126.63,126.43,126.44,6700.0,110.4291,110.4989,110.3244,110.3331,6700.0
2015-09-28 13:30:00,126.46,126.55,126.41,126.53,13531.0,110.3506,110.4291,110.307,110.4117,13531.0
2015-09-28 13:35:00,126.53,126.6,126.49,126.6,26484.0,110.4117,110.4728,110.3768,110.4728,26484.0
2015-09-28 13:40:00,126.62,126.67,126.56,126.62,11453.0,110.4902,110.5338,110.4379,110.4902,11453.0
2015-09-28 13:45:00,126.6,126.66,126.26,126.32,19704.0,110.4728,110.5251,110.1761,110.2284,19704.0
2015-09-28 13:50:00,126.3,126.33,126.0,126.01,12088.0,110.211,110.2372,109.9492,109.9579,12088.0
2015-09-28 13:55:00,125.99,126.02,125.83,125.84,18592.0,109.9405,109.9666,109.8009,109.8096,18592.0
2015-09-28 14:00:00,125.89,125.98,125.79,125.87,9447.0,109.8532,109.9317,109.7659,109.8358,9447.0
2015-09-28 14:05:00,125.84,125.92,125.71,125.91,13242.0,109.8096,109.8794,109.6961,109.8707,13242.0
2015-09-28 14:10:00,125.89,125.93,125.54,125.7,21226.0,109.8532,109.8881,109.5478,109.6874,21226.0
2015-09-28 14:15:00,125.67,125.69,125.3,125.41,19249.0,109.6612,109.6787,109.3384,109.4344,19249.0
2015-09-28 14:20:00,125.38,125.56,125.21,125.55,11996.0,109.4082,109.5652,109.2598,109.5565,11996.0
2015-09-28 14:25:00,125.64,125.72,125.47,125.67,6850.0,109.6351,109.7049,109.4867,109.6612,6850.0
2015-09-28 14:30:00,125.71,125.72,125.62,125.72,10650.0,109.6961,109.7049,109.6176,109.7049,10650.0
2015-09-28 14:35:00,125.72,125.78,125.69,125.78,12200.0,109.7049,109.7572,109.6787,109.7572,12200.0
2015-09-28 14:40:00,125.8,126.04,125.78,126.04,11277.0,109.7747,109.9841,109.7572,109.9841,11277.0
2015-09-28 14:45:00,126.04,126.07,125.77,125.84,16825.0,109.9841,110.0103,109.7485,109.8096,16825.0
2015-09-28 14:50:00,125.84,125.84,125.64,125.66,11014.0,109.8096,109.8096,109.6351,109.6525,11014.0
2015-09-28 14:55:00,125.7,125.74,125.47,125.62,7370.0,109.6874,109.7223,109.4867,109.6176,7370.0
2015-09-28 15:00:00,125.57,125.62,125.39,125.6,6901.0,109.574,109.6176,109.4169,109.6002,6901.0
2015-09-28 15:05:00,125.59,125.6,125.42,125.42,7455.0,109.5914,109.6002,109.4431,109.4431,7455.0
2015-09-28 15:10:00,125.41,125.48,125.32,125.44,8153.0,109.4344,109.4954,109.3558,109.4605,8153.0
2015-09-28 15:15:00,125.41,125.7,125.4,125.64,10109.0,109.4344,109.6874,109.4256,109.6351,10109.0
2015-09-28 15:20:00,125.68,125.69,125.4,125.45,12596.0,109.67,109.6787,109.4256,109.4693,12596.0
2015-09-28 15:25:00,125.48,125.67,125.47,125.66,15272.0,109.4954,109.6612,109.4867,109.6525,15272.0
2015-09-28 15:30:00,125.63,125.89,125.61,125.89,10603.0,109.6263,109.8532,109.6089,109.8532,10603.0
2015-09-28 15:35:00,125.85,126.13,125.85,126.01,20463.0,109.8183,110.0626,109.8183,109.9579,20463.0
2015-09-28 15:40:00,126.0,126.25,125.98,126.18,20644.0,109.9492,110.1674,109.9317,110.1063,20644.0
2015-09-28 15:45:00,126.12,126.4,126.01,126.4,38620.0,110.0539,110.2982,109.9579,110.2982,38620.0
2015-09-28 15:50:00,126.39,126.43,126.23,126.28,57525.0,110.2895,110.3244,110.1499,110.1935,57525.0
2015-09-28 15:55:00,126.28,126.28,125.9,125.94,75089.0,110.1935,110.1935,109.8619,109.8968,75089.0
2015-09-29 09:30:00,125.79,126.48,125.2,125.21,12146.0,109.7659,110.3681,109.2511,109.2598,12146.0
2015-09-29 09:35:00,125.22,125.46,125.19,125.29,3530.0,109.2686,109.478,109.2424,109.3296,3530.0
2015-09-29 09:40:00,125.15,125.25,124.86,124.91,25278.0,109.2075,109.2947,108.9544,108.998,25278.0
2015-09-29 09:45:00,124.95,124.95,124.2,124.31,28339.0,109.033,109.033,108.3785,108.4745,28339.0
2015-09-29 09:50:00,124.32,124.7,124.26,124.7,34519.0,108.4832,108.8148,108.4309,108.8148,34519.0
2015-09-29 09:55:00,124.75,124.91,124.57,124.78,35142.0,108.8584,108.998,108.7014,108.8846,35142.0
2015-09-29 10:00:00,124.8,124.96,124.31,124.31,15811.0,108.9021,109.0417,108.4745,108.4745,15811.0
2015-09-29 10:05:00,124.39,124.65,124.11,124.19,6536.0,108.5443,108.7712,108.3,108.3698,6536.0
2015-09-29 10:10:00,124.18,124.55,124.17,124.55,5611.0,108.361,108.6839,108.3523,108.6839,5611.0
2015-09-29 10:15:00,124.59,124.93,124.59,124.76,17181.0,108.7188,109.0155,108.7188,108.8672,17181.0
2015-09-29 10:20:00,124.71,124.8,124.36,124.37,7528.0,108.8235,108.9021,108.5181,108.5268,7528.0
2015-09-29 10:25:00,124.44,124.78,124.44,124.68,8744.0,108.5879,108.8846,108.5879,108.7973,8744.0
2015-09-29 10:30:00,124.73,124.8,124.59,124.62,11736.0,108.841,108.9021,108.7188,108.745,11736.0
2015-09-29 10:35:00,124.54,124.57,124.33,124.33,10235.0,108.6752,108.7014,108.4919,108.4919,10235.0
2015-09-29 10:40:00,124.35,124.35,124.1,124.1,11531.0,108.5094,108.5094,108.2912,108.2912,11531.0
2015-09-29 10:45:00,124.17,124.27,123.79,123.82,13426.0,108.3523,108.4396,108.0207,108.0469,13426.0
2015-09-29 10:50:00,123.78,123.89,123.71,123.89,18265.0,108.012,108.108,107.9509,108.108,18265.0
2015-09-29 10:55:00,123.9,124.0,123.69,123.89,14300.0,108.1167,108.204,107.9335,108.108,14300.0
2015-09-29 11:00:00,123.92,124.0,123.86,123.98,20792.0,108.1342,108.204,108.0818,108.1865,20792.0
2015-09-29 11:05:00,123.99,124.0,123.7,123.77,8394.0,108.1952,108.204,107.9422,108.0033,8394.0
2015-09-29 11:10:00,123.75,123.86,123.38,123.42,20270.0,107.9858,108.0818,107.663,107.6979,20270.0
2015-09-29 11:15:00,123.39,123.69,123.27,123.5,16071.0,107.6717,107.9335,107.567,107.7677,16071.0
2015-09-29 11:20:00,123.49,123.94,123.11,123.89,20970.0,107.7589,108.1516,107.4273,108.108,20970.0
2015-09-29 11:25:00,123.88,123.88,123.61,123.62,10809.0,108.0993,108.0993,107.8637,107.8724,10809.0
2015-09-29 11:30:00,123.64,123.64,123.28,123.28,21571.0,107.8898,107.8898,107.5757,107.5757,21571.0
2015-09-29 11:35:00,123.28,123.51,123.19,123.42,9101.0,107.5757,107.7764,107.4972,107.6979,9101.0
2015-09-29 11:40:00,123.49,123.54,123.19,123.24,17125.0,107.7589,107.8026,107.4972,107.5408,17125.0
2015-09-29 11:45:00,123.19,123.81,123.15,123.8,11232.0,107.4972,108.0382,107.4623,108.0294,11232.0
2015-09-29 11:50:00,123.74,124.0,123.74,123.87,6972.0,107.9771,108.204,107.9771,108.0905,6972.0
2015-09-29 11:55:00,123.87,123.87,123.51,123.61,5310.0,108.0905,108.0905,107.7764,107.8637,5310.0
2015-09-29 12:00:00,123.61,123.61,123.38,123.42,7234.0,107.8637,107.8637,107.663,107.6979,7234.0
2015-09-29 12:05:00,123.46,123.5,123.24,123.33,8423.0,107.7328,107.7677,107.5408,107.6193,8423.0
2015-09-29 12:10:00,123.27,123.27,122.8,122.95,14474.0,107.567,107.567,107.1568,107.2877,14474.0
2015-09-29 12:15:00,122.97,123.23,122.97,123.09,6381.0,107.3052,107.5321,107.3052,107.4099,6381.0
2015-09-29 12:20:00,123.02,123.24,122.98,123.18,8218.0,107.3488,107.5408,107.3139,107.4884,8218.0
2015-09-29 12:25:00,123.09,123.24,122.88,122.95,11067.0,107.4099,107.5408,107.2266,107.2877,11067.0
2015-09-29 12:30:00,122.95,123.07,122.84,122.91,12309.0,107.2877,107.3924,107.1917,107.2528,12309.0
2015-09-29 12:35:00,122.87,122.92,122.6,122.66,13274.0,107.2179,107.2616,106.9823,107.0347,13274.0
2015-09-29 12:40:00,122.62,122.69,122.45,122.63,12217.0,106.9998,107.0608,106.8514,107.0085,12217.0
2015-09-29 12:45:00,122.61,122.65,122.37,122.52,10335.0,106.991,107.0259,106.7816,106.9125,10335.0
2015-09-29 12:50:00,122.53,122.8,122.44,122.68,8233.0,106.9212,107.1568,106.8427,107.0521,8233.0
2015-09-29 12:55:00,122.62,122.8,122.35,122.4,10202.0,106.9998,107.1568,106.7642,106.8078,10202.0
2015-09-29 13:00:00,122.4,122.92,122.4,122.92,9562.0,106.8078,107.2616,106.8078,107.2616,9562.0
2015-09-29 13:05:00,122.86,123.08,122.85,122.87,5899.0,107.2092,107.4012,107.2005,107.2179,5899.0
2015-09-29 13:10:00,122.85,122.92,122.77,122.86,5154.0,107.2005,107.2616,107.1307,107.2092,5154.0
2015-09-29 13:15:00,122.82,122.99,122.73,122.96,3358.0,107.1743,107.3226,107.0958,107.2965,3358.0
2015-09-29 13:20:00,122.97,123.35,122.97,123.33,5100.0,107.3052,107.6368,107.3052,107.6193,5100.0
2015-09-29 13:25:00,123.3,123.3,123.11,123.11,11756.0,107.5931,107.5931,107.4273,107.4273,11756.0
2015-09-29 13:30:00,123.15,123.39,123.11,123.33,12547.0,107.4623,107.6717,107.4273,107.6193,12547.0
2015-09-29 13:35:00,123.29,123.31,123.14,123.14,7510.0,107.5844,107.6019,107.4535,107.4535,7510.0
2015-09-29 13:40:00,123.15,123.27,123.15,123.2,7502.0,107.4623,107.567,107.4623,107.5059,7502.0
2015-09-29 13:45:00,123.19,123.24,123.1,123.11,4307.0,107.4972,107.5408,107.4186,107.4273,4307.0
2015-09-29 13:50:00,123.11,123.2,122.96,123.2,14615.0,107.4273,107.5059,107.2965,107.5059,14615.0
2015-09-29 13:55:00,123.22,123.37,123.19,123.28,5083.0,107.5233,107.6542,107.4972,107.5757,5083.0
2015-09-29 14:00:00,123.3,123.3,122.99,123.04,7600.0,107.5931,107.5931,107.3226,107.3663,7600.0
2015-09-29 14:05:00,123.07,123.14,123.01,123.14,5510.0,107.3924,107.4535,107.3401,107.4535,5510.0
2015-09-29 14:10:00,123.2,123.2,123.09,123.11,6175.0,107.5059,107.5059,107.4099,107.4273,6175.0
2015-09-29 14:15:00,123.08,123.19,122.98,123.18,6300.0,107.4012,107.4972,107.3139,107.4884,6300.0
2015-09-29 14:20:00,123.18,123.22,122.99,122.99,7200.0,107.4884,107.5233,107.3226,107.3226,7200.0
2015-09-29 14:25:00,123.02,123.3,123.02,123.26,8246.0,107.3488,107.5931,107.3488,107.5582,8246.0
2015-09-29 14:30:00,123.25,123.47,123.13,123.18,8601.0,107.5495,107.7415,107.4448,107.4884,8601.0
2015-09-29 14:35:00,123.18,123.28,123.1,123.28,5875.0,107.4884,107.5757,107.4186,107.5757,5875.0
2015-09-29 14:40:00,123.27,123.45,123.27,123.38,7452.0,107.567,107.724,107.567,107.663,7452.0
2015-09-29 14:45:00,123.37,123.37,122.91,122.98,9079.0,107.6542,107.6542,107.2528,107.3139,9079.0
2015-09-29 14:50:00,123.01,123.11,122.96,123.0,9244.0,107.3401,107.4273,107.2965,107.3314,9244.0
2015-09-29 14:55:00,123.05,123.09,122.7,122.77,8833.0,107.375,107.4099,107.0696,107.1307,8833.0
2015-09-29 15:00:00,122.73,122.78,122.44,122.51,11812.0,107.0958,107.1394,106.8427,106.9038,11812.0
2015-09-29 15:05:00,122.5,122.75,122.49,122.62,10155.0,106.8951,107.1132,106.8863,106.9998,10155.0
2015-09-29 15:10:00,122.6,122.92,122.53,122.88,9491.0,106.9823,107.2616,106.9212,107.2266,9491.0
2015-09-29 15:15:00,122.88,122.99,122.75,122.75,14237.0,107.2266,107.3226,107.1132,107.1132,14237.0
2015-09-29 15:20:00,122.75,122.93,122.75,122.83,29430.0,107.1132,107.2703,107.1132,107.183,29430.0
2015-09-29 15:25:00,122.82,122.88,122.66,122.71,16229.0,107.1743,107.2266,107.0347,107.0783,16229.0
2015-09-29 15:30:00,122.68,123.02,122.66,122.93,33123.0,107.0521,107.3488,107.0347,107.2703,33123.0
2015-09-29 15:35:00,122.9,123.27,122.88,123.06,26290.0,107.2441,107.567,107.2266,107.3837,26290.0
2015-09-29 15:40:00,123.05,123.11,122.84,123.09,23323.0,107.375,107.4273,107.1917,107.4099,23323.0
2015-09-29 15:45:00,123.08,123.37,122.89,123.37,43319.0,107.4012,107.6542,107.2354,107.6542,43319.0
2015-09-29 15:50:00,123.37,123.57,123.3,123.42,38137.0,107.6542,107.8287,107.5931,107.6979,38137.0
2015-09-29 15:55:00,123.4,123.71,123.4,123.49,79021.0,107.6804,107.9509,107.6804,107.7589,79021.0
2015-09-30 09:30:00,124.9,125.37,124.9,125.04,14825.0,108.9893,109.3995,108.9893,109.1115,14825.0
2015-09-30 09:35:00,125.05,125.48,124.95,125.44,16492.0,109.1202,109.4954,109.033,109.4605,16492.0
2015-09-30 09:40:00,125.38,125.41,124.7,125.0,4900.0,109.4082,109.4344,108.8148,109.0766,4900.0
2015-09-30 09:45:00,124.85,124.85,124.32,124.45,4900.0,108.9457,108.9457,108.4832,108.5966,4900.0
2015-09-30 09:50:00,124.43,124.89,124.41,124.77,10635.0,108.5792,108.9806,108.5617,108.8759,10635.0
2015-09-30 09:55:00,124.88,124.88,124.14,124.14,4601.0,108.9719,108.9719,108.3261,108.3261,4601.0
2015-09-30 10:00:00,124.19,124.2,123.96,124.2,5082.0,108.3698,108.3785,108.1691,108.3785,5082.0
2015-09-30 10:05:00,124.02,124.59,123.98,124.52,6101.0,108.2214,108.7188,108.1865,108.6577,6101.0
2015-09-30 10:10:00,124.66,124.99,124.55,124.94,7699.0,108.7799,109.0679,108.6839,109.0242,7699.0
2015-09-30 10:15:00,125.0,125.31,125.0,125.05,9613.0,109.0766,109.3471,109.0766,109.1202,9613.0
2015-09-30 10:20:00,124.96,124.96,124.73,124.83,3090.0,109.0417,109.0417,108.841,108.9282,3090.0
2015-09-30 10:25:00,124.86,124.86,124.52,124.55,2850.0,108.9544,108.9544,108.6577,108.6839,2850.0
2015-09-30 10:30:00,124.49,124.97,124.36,124.96,10087.0,108.6316,109.0504,108.5181,109.0417,10087.0
2015-09-30 10:35:00,124.93,125.27,124.92,125.23,8197.0,109.0155,109.3122,109.0068,109.2773,8197.0
2015-09-30 10:40:00,125.16,125.16,124.79,124.79,5340.0,109.2162,109.2162,108.8933,108.8933,5340.0
2015-09-30 10:45:00,124.88,124.88,124.58,124.68,6000.0,108.9719,108.9719,108.7101,108.7973,6000.0
2015-09-30 10:50:00,124.68,124.73,124.54,124.59,3760.0,108.7973,108.841,108.6752,108.7188,3760.0
2015-09-30 10:55:00,124.6,124.76,124.47,124.76,9687.0,108.7275,108.8672,108.6141,108.8672,9687.0
2015-09-30 11:00:00,124.75,124.75,124.54,124.55,3585.0,108.8584,108.8584,108.6752,108.6839,3585.0
2015-09-30 11:05:00,124.52,124.58,124.5,124.52,5432.0,108.6577,108.7101,108.6403,108.6577,5432.0
2015-09-30 11:10:00,124.54,124.76,124.53,124.67,5703.0,108.6752,108.8672,108.6665,108.7886,5703.0
2015-09-30 11:15:00,124.67,124.67,124.47,124.63,6700.0,108.7886,108.7886,108.6141,108.7537,6700.0
2015-09-30 11:20:00,124.63,124.72,124.35,124.35,9378.0,108.7537,108.8323,108.5094,108.5094,9378.0
2015-09-30 11:25:00,124.34,124.55,124.11,124.48,15905.0,108.5007,108.6839,108.3,108.6228,15905.0
2015-09-30 11:30:00,124.45,124.58,124.45,124.51,5200.0,108.5966,108.7101,108.5966,108.649,5200.0
2015-09-30 11:35:00,124.51,124.55,124.37,124.42,8750.0,108.649,108.6839,108.5268,108.5705,8750.0
2015-09-30 11:40:00,124.37,124.39,123.74,123.78,13347.0,108.5268,108.5443,107.9771,108.012,13347.0
2015-09-30 11:45:00,123.84,124.2,123.84,124.13,5306.0,108.0644,108.3785,108.0644,108.3174,5306.0
2015-09-30 11:50:00,124.13,124.26,124.07,124.26,9474.0,108.3174,108.4309,108.2651,108.4309,9474.0
2015-09-30 11:55:00,124.22,124.23,123.95,123.98,2598.0,108.3959,108.4047,108.1603,108.1865,2598.0
2015-09-30 12:00:00,123.99,124.22,123.99,124.08,8226.0,108.1952,108.3959,108.1952,108.2738,8226.0
2015-09-30 12:05:00,124.06,124.1,123.9,123.98,4222.0,108.2563,108.2912,108.1167,108.1865,4222.0
2015-09-30 12:10:00,123.97,123.97,123.52,123.61,7491.0,108.1778,108.1778,107.7851,107.8637,7491.0
2015-09-30 12:15:00,123.61,123.85,123.59,123.71,5922.0,107.8637,108.0731,107.8462,107.9509,5922.0
2015-09-30 12:20:00,123.71,123.79,123.63,123.63,6680.0,107.9509,108.0207,107.8811,107.8811,6680.0
2015-09-30 12:25:00,123.58,123.81,123.58,123.72,4281.0,107.8375,108.0382,107.8375,107.9596,4281.0
2015-09-30 12:30:00,123.72,123.88,123.71,123.88,6742.0,107.9596,108.0993,107.9509,108.0993,6742.0
2015-09-30 12:35:00,123.92,123.92,123.75,123.79,3462.0,108.1342,108.1342,107.9858,108.0207,3462.0
2015-09-30 12:40:00,123.75,123.8,123.7,123.74,6582.0,107.9858,108.0294,107.9422,107.9771,6582.0
2015-09-30 12:45:00,123.8,123.85,123.51,123.59,6416.0,108.0294,108.0731,107.7764,107.8462,6416.0
2015-09-30 12:50:00,123.63,123.85,123.63,123.79,4362.0,107.8811,108.0731,107.8811,108.0207,4362.0
2015-09-30 12:55:00,123.78,124.13,123.78,124.13,6575.0,108.012,108.3174,108.012,108.3174,6575.0
2015-09-30 13:00:00,124.13,124.38,124.1,124.38,9800.0,108.3174,108.5356,108.2912,108.5356,9800.0
2015-09-30 13:05:00,124.37,124.37,124.12,124.12,2600.0,108.5268,108.5268,108.3087,108.3087,2600.0
2015-09-30 13:10:00,124.17,124.21,124.01,124.16,10991.0,108.3523,108.3872,108.2127,108.3436,10991.0
2015-09-30 13:15:00,124.19,124.52,124.19,124.5,9470.0,108.3698,108.6577,108.3698,108.6403,9470.0
2015-09-30 13:20:00,124.45,124.51,124.41,124.46,5784.0,108.5966,108.649,108.5617,108.6054,5784.0
2015-09-30 13:25:00,124.46,124.53,124.41,124.44,3000.0,108.6054,108.6665,108.5617,108.5879,3000.0
2015-09-30 13:30:00,124.49,124.5,124.14,124.2,6131.0,108.6316,108.6403,108.3261,108.3785,6131.0
2015-09-30 13:35:00,124.2,124.45,124.14,124.38,6823.0,108.3785,108.5966,108.3261,108.5356,6823.0
2015-09-30 13:40:00,124.37,124.56,124.37,124.47,4400.0,108.5268,108.6926,108.5268,108.6141,4400.0
2015-09-30 13:45:00,124.5,124.5,124.28,124.31,5458.0,108.6403,108.6403,108.4483,108.4745,5458.0
2015-09-30 13:50:00,124.37,124.53,124.37,124.52,3331.0,108.5268,108.6665,108.5268,108.6577,3331.0
2015-09-30 13:55:00,124.54,124.55,124.43,124.43,4032.0,108.6752,108.6839,108.5792,108.5792,4032.0
2015-09-30 14:00:00,124.43,124.52,124.39,124.4,6702.0,108.5792,108.6577,108.5443,108.553,6702.0
2015-09-30 14:05:00,124.38,124.64,124.36,124.63,6874.0,108.5356,108.7624,108.5181,108.7537,6874.0
2015-09-30 14:10:00,124.59,124.9,124.59,124.9,10201.0,108.7188,108.9893,108.7188,108.9893,10201.0
2015-09-30 14:15:00,124.9,124.9,124.76,124.79,7050.0,108.9893,108.9893,108.8672,108.8933,7050.0
2015-09-30 14:20:00,124.87,124.98,124.8,124.9,7134.0,108.9631,109.0591,108.9021,108.9893,7134.0
2015-09-30 14:25:00,124.95,125.04,124.82,124.84,24192.0,109.033,109.1115,108.9195,108.937,24192.0
2015-09-30 14:30:00,124.88,124.92,124.62,124.66,11010.0,108.9719,109.0068,108.745,108.7799,11010.0
2015-09-30 14:35:00,124.66,124.71,124.61,124.64,13062.0,108.7799,108.8235,108.7363,108.7624,13062.0
2015-09-30 14:40:00,124.64,124.81,124.63,124.74,15686.0,108.7624,108.9108,108.7537,108.8497,15686.0
2015-09-30 14:45:00,124.72,124.88,124.63,124.8,7159.0,108.8323,108.9719,108.7537,108.9021,7159.0
2015-09-30 14:50:00,124.8,124.91,124.72,124.91,7608.0,108.9021,108.998,108.8323,108.998,7608.0
2015-09-30 14:55:00,124.92,125.05,124.85,125.05,8942.0,109.0068,109.1202,108.9457,109.1202,8942.0
2015-09-30 15:00:00,125.04,125.1,124.76,124.86,10303.0,109.1115,109.1638,108.8672,108.9544,10303.0
2015-09-30 15:05:00,124.87,125.02,124.84,124.96,11461.0,108.9631,109.094,108.937,109.0417,11461.0
2015-09-30 15:10:00,124.96,125.06,124.9,124.97,7820.0,109.0417,109.1289,108.9893,109.0504,7820.0
2015-09-30 15:15:00,124.96,124.97,124.75,124.97,14416.0,109.0417,109.0504,108.8584,109.0504,14416.0
2015-09-30 15:20:00,124.92,125.08,124.84,124.84,9272.0,109.0068,109.1464,108.937,108.937,9272.0
2015-09-30 15:25:00,124.87,124.9,124.77,124.83,8910.0,108.9631,108.9893,108.8759,108.9282,8910.0
2015-09-30 15:30:00,124.82,125.07,124.8,125.07,17845.0,108.9195,109.1377,108.9021,109.1377,17845.0
2015-09-30 15:35:00,125.16,125.24,125.1,125.2,22421.0,109.2162,109.286,109.1638,109.2511,22421.0
2015-09-30 15:40:00,125.2,125.22,125.08,125.13,20640.0,109.2511,109.2686,109.1464,109.19,20640.0
2015-09-30 15:45:00,125.17,125.32,125.14,125.26,40995.0,109.2249,109.3558,109.1988,109.3035,40995.0
2015-09-30 15:50:00,125.27,125.43,125.26,125.43,28757.0,109.3122,109.4518,109.3035,109.4518,28757.0
2015-09-30 15:55:00,125.43,125.5,125.19,125.24,97620.0,109.4518,109.5129,109.2424,109.286,97620.0
2015-10-01 09:30:00,125.15,126.38,125.07,126.38,31261.0,109.2075,110.2808,109.1377,110.2808,31261.0
2015-10-01 09:35:00,126.16,126.37,125.4,125.82,29821.0,110.0888,110.2721,109.4256,109.7921,29821.0
2015-10-01 09:40:00,125.74,125.74,125.16,125.39,17581.0,109.7223,109.7223,109.2162,109.4169,17581.0
2015-10-01 09:45:00,125.41,125.51,125.13,125.18,15195.0,109.4344,109.5216,109.19,109.2337,15195.0
2015-10-01 09:50:00,125.23,125.95,125.23,125.42,20349.0,109.2773,109.9056,109.2773,109.4431,20349.0
2015-10-01 09:55:00,125.43,125.5,125.01,125.02,16640.0,109.4518,109.5129,109.0853,109.094,16640.0
2015-10-01 10:00:00,124.91,125.15,124.57,124.96,10187.0,108.998,109.2075,108.7014,109.0417,10187.0
2015-10-01 10:05:00,124.96,125.52,124.95,125.12,14425.0,109.0417,109.5303,109.033,109.1813,14425.0
2015-10-01 10:10:00,125.12,125.54,125.02,125.33,13350.0,109.1813,109.5478,109.094,109.3645,13350.0
2015-10-01 10:15:00,125.4,125.87,125.4,125.8,10157.0,109.4256,109.8358,109.4256,109.7747,10157.0
2015-10-01 10:20:00,125.84,125.86,125.44,125.48,9160.0,109.8096,109.827,109.4605,109.4954,9160.0
2015-10-01 10:25:00,125.51,126.07,125.48,125.88,12937.0,109.5216,110.0103,109.4954,109.8445,12937.0
2015-10-01 10:30:00,125.94,126.16,125.87,126.03,15698.0,109.8968,110.0888,109.8358,109.9754,15698.0
2015-10-01 10:35:00,126.03,126.09,125.76,125.93,10722.0,109.9754,110.0277,109.7398,109.8881,10722.0
2015-10-01 10:40:00,125.98,126.48,125.98,126.2,14819.0,109.9317,110.3681,109.9317,110.1237,14819.0
2015-10-01 10:45:00,126.2,126.52,126.17,126.21,30234.0,110.1237,110.403,110.0975,110.1324,30234.0
2015-10-01 10:50:00,126.3,126.5,126.03,126.03,23781.0,110.211,110.3855,109.9754,109.9754,23781.0
2015-10-01 10:55:00,126.09,126.42,126.07,126.31,15653.0,110.0277,110.3157,110.0103,110.2197,15653.0
2015-10-01 11:00:00,126.3,126.39,126.13,126.39,10545.0,110.211,110.2895,110.0626,110.2895,10545.0
2015-10-01 11:05:00,126.4,126.86,126.36,126.76,20786.0,110.2982,110.6996,110.2633,110.6124,20786.0
2015-10-01 11:10:00,126.78,126.97,126.47,126.5,16441.0,110.6298,110.7956,110.3593,110.3855,16441.0
2015-10-01 11:15:00,126.53,126.69,126.46,126.68,14939.0,110.4117,110.5513,110.3506,110.5426,14939.0
2015-10-01 11:20:00,126.69,126.97,126.48,126.9,8906.0,110.5513,110.7956,110.3681,110.7345,8906.0
2015-10-01 11:25:00,126.8,126.92,126.43,126.49,13827.0,110.6473,110.752,110.3244,110.3768,13827.0
2015-10-01 11:30:00,126.47,126.64,126.32,126.32,15876.0,110.3593,110.5077,110.2284,110.2284,15876.0
2015-10-01 11:35:00,126.31,126.51,126.31,126.48,10024.0,110.2197,110.3942,110.2197,110.3681,10024.0
2015-10-01 11:40:00,126.56,126.66,126.42,126.66,5107.0,110.4379,110.5251,110.3157,110.5251,5107.0
2015-10-01 11:45:00,126.61,126.61,126.32,126.56,8571.0,110.4815,110.4815,110.2284,110.4379,8571.0
2015-10-01 11:50:00,126.59,126.63,126.3,126.32,11130.0,110.464,110.4989,110.211,110.2284,11130.0
2015-10-01 11:55:00,126.32,126.5,126.23,126.5,13740.0,110.2284,110.3855,110.1499,110.3855,13740.0
2015-10-01 12:00:00,126.52,126.52,126.39,126.47,20760.0,110.403,110.403,110.2895,110.3593,20760.0
2015-10-01 12:05:00,126.4,126.47,126.23,126.23,30112.0,110.2982,110.3593,110.1499,110.1499,30112.0
2015-10-01 12:10:00,126.2,126.25,126.1,126.15,10316.0,110.1237,110.1674,110.0365,110.0801,10316.0
2015-10-01 12:15:00,126.15,126.34,126.15,126.33,5552.0,110.0801,110.2459,110.0801,110.2372,5552.0
2015-10-01 12:20:00,126.33,126.33,126.2,126.28,7358.0,110.2372,110.2372,110.1237,110.1935,7358.0
2015-10-01 12:25:00,126.26,126.42,126.23,126.37,20545.0,110.1761,110.3157,110.1499,110.2721,20545.0
2015-10-01 12:30:00,126.37,126.54,126.35,126.54,7726.0,110.2721,110.4204,110.2546,110.4204,7726.0
2015-10-01 12:35:00,126.52,126.77,126.52,126.73,5601.0,110.403,110.6211,110.403,110.5862,5601.0
2015-10-01 12:40:00,126.7,126.71,126.52,126.68,3500.0,110.56,110.5688,110.403,110.5426,3500.0
2015-10-01 12:45:00,126.68,126.7,126.35,126.35,8300.0,110.5426,110.56,110.2546,110.2546,8300.0
2015-10-01 12:50:00,126.32,126.64,126.32,126.56,5092.0,110.2284,110.5077,110.2284,110.4379,5092.0
2015-10-01 12:55:00,126.61,126.7,126.61,126.61,2100.0,110.4815,110.56,110.4815,110.4815,2100.0
2015-10-01 13:00:00,126.6,126.6,126.19,126.23,10831.0,110.4728,110.4728,110.115,110.1499,10831.0
2015-10-01 13:05:00,126.23,126.34,126.13,126.14,5209.0,110.1499,110.2459,110.0626,110.0714,5209.0
2015-10-01 13:10:00,126.13,126.2,126.03,126.09,5600.0,110.0626,110.1237,109.9754,110.0277,5600.0
2015-10-01 13:15:00,126.07,126.49,126.07,126.2,7580.0,110.0103,110.3768,110.0103,110.1237,7580.0
2015-10-01 13:20:00,126.2,126.27,126.1,126.18,7733.0,110.1237,110.1848,110.0365,110.1063,7733.0
2015-10-01 13:25:00,126.18,126.29,126.05,126.11,7876.0,110.1063,110.2023,109.9928,110.0452,7876.0
2015-10-01 13:30:00,126.1,126.28,126.01,126.14,9787.0,110.0365,110.1935,109.9579,110.0714,9787.0
2015-10-01 13:35:00,126.11,126.25,125.98,126.05,8527.0,110.0452,110.1674,109.9317,109.9928,8527.0
2015-10-01 13:40:00,126.08,126.1,125.89,125.89,6900.0,110.019,110.0365,109.8532,109.8532,6900.0
2015-10-01 13:45:00,125.9,126.1,125.87,126.09,7339.0,109.8619,110.0365,109.8358,110.0277,7339.0
2015-10-01 13:50:00,126.09,126.2,125.96,126.08,9295.0,110.0277,110.1237,109.9143,110.019,9295.0
2015-10-01 13:55:00,126.05,126.29,126.01,126.16,10530.0,109.9928,110.2023,109.9579,110.0888,10530.0
2015-10-01 14:00:00,126.18,126.22,126.1,126.22,2916.0,110.1063,110.1412,110.0365,110.1412,2916.0
2015-10-01 14:05:00,126.24,126.69,126.22,126.67,10339.0,110.1586,110.5513,110.1412,110.5338,10339.0
2015-10-01 14:10:00,126.58,126.87,126.54,126.78,6788.0,110.4553,110.7084,110.4204,110.6298,6788.0
2015-10-01 14:15:00,126.78,126.9,126.77,126.86,6850.0,110.6298,110.7345,110.6211,110.6996,6850.0
2015-10-01 14:20:00,126.88,126.94,126.62,126.75,7199.0,110.7171,110.7695,110.4902,110.6037,7199.0
2015-10-01 14:25:00,126.69,126.93,126.69,126.93,5810.0,110.5513,110.7607,110.5513,110.7607,5810.0
2015-10-01 14:30:00,126.94,127.24,126.94,127.14,25258.0,110.7695,111.0312,110.7695,110.944,25258.0
2015-10-01 14:35:00,127.11,127.26,127.11,127.26,10705.0,110.9178,111.0487,110.9178,111.0487,10705.0
2015-10-01 14:40:00,127.29,127.34,127.13,127.13,10974.0,111.0749,111.1185,110.9352,110.9352,10974.0
2015-10-01 14:45:00,127.16,127.24,126.83,126.93,14362.0,110.9614,111.0312,110.6735,110.7607,14362.0
2015-10-01 14:50:00,126.92,127.13,126.82,127.13,13373.0,110.752,110.9352,110.6647,110.9352,13373.0
2015-10-01 14:55:00,127.18,127.24,127.15,127.18,11848.0,110.9789,111.0312,110.9527,110.9789,11848.0
2015-10-01 15:00:00,127.19,127.27,127.16,127.24,15739.0,110.9876,111.0574,110.9614,111.0312,15739.0
2015-10-01 15:05:00,127.23,127.27,127.07,127.14,16548.0,111.0225,111.0574,110.8829,110.944,16548.0
2015-10-01 15:10:00,127.17,127.37,127.13,127.34,15336.0,110.9702,111.1447,110.9352,111.1185,15336.0
2015-10-01 15:15:00,127.34,127.34,127.1,127.1,18969.0,111.1185,111.1185,110.9091,110.9091,18969.0
2015-10-01 15:20:00,127.09,127.11,126.93,127.09,18464.0,110.9003,110.9178,110.7607,110.9003,18464.0
2015-10-01 15:25:00,127.1,127.24,127.09,127.22,18769.0,110.9091,111.0312,110.9003,111.0138,18769.0
2015-10-01 15:30:00,127.24,127.53,127.21,127.43,31369.0,111.0312,111.2843,111.0051,111.197,31369.0
2015-10-01 15:35:00,127.41,127.43,126.99,127.06,20109.0,111.1796,111.197,110.8131,110.8742,20109.0
2015-10-01 15:40:00,127.03,127.16,127.02,127.16,23745.0,110.848,110.9614,110.8393,110.9614,23745.0
2015-10-01 15:45:00,127.18,127.34,127.17,127.33,34500.0,110.9789,111.1185,110.9702,111.1098,34500.0
2015-10-01 15:50:00,127.34,127.49,127.31,127.37,39357.0,111.1185,111.2494,111.0923,111.1447,39357.0
2015-10-01 15:55:00,127.39,127.77,127.38,127.7,77301.0,111.1621,111.4937,111.1534,111.4326,77301.0
2015-10-02 09:30:00,126.59,126.73,126.0,126.0,12928.0,110.464,110.5862,109.9492,109.9492,12928.0
2015-10-02 09:35:00,126.12,126.58,126.0,126.33,10228.0,110.0539,110.4553,109.9492,110.2372,10228.0
2015-10-02 09:40:00,126.38,127.03,126.38,126.68,18250.0,110.2808,110.848,110.2808,110.5426,18250.0
2015-10-02 09:45:00,126.82,126.82,126.23,126.71,13097.0,110.6647,110.6647,110.1499,110.5688,13097.0
2015-10-02 09:50:00,126.61,126.77,126.46,126.77,7297.0,110.4815,110.6211,110.3506,110.6211,7297.0
2015-10-02 09:55:00,126.81,126.81,126.54,126.71,6886.0,110.656,110.656,110.4204,110.5688,6886.0
2015-10-02 10:00:00,126.68,126.84,126.55,126.58,9030.0,110.5426,110.6822,110.4291,110.4553,9030.0
2015-10-02 10:05:00,126.48,126.54,126.32,126.54,5261.0,110.3681,110.4204,110.2284,110.4204,5261.0
2015-10-02 10:10:00,126.54,126.78,126.54,126.78,9024.0,110.4204,110.6298,110.4204,110.6298,9024.0
2015-10-02 10:15:00,126.94,127.12,126.59,126.59,4009.0,110.7695,110.9265,110.464,110.464,4009.0
2015-10-02 10:20:00,126.6,126.79,126.45,126.58,8761.0,110.4728,110.6386,110.3419,110.4553,8761.0
2015-10-02 10:25:00,126.52,126.59,126.47,126.47,5703.0,110.403,110.464,110.3593,110.3593,5703.0
2015-10-02 10:30:00,126.52,126.65,126.42,126.62,8123.0,110.403,110.5164,110.3157,110.4902,8123.0
2015-10-02 10:35:00,126.57,126.86,126.55,126.86,9517.0,110.4466,110.6996,110.4291,110.6996,9517.0
2015-10-02 10:40:00,126.87,127.26,126.86,127.26,5802.0,110.7084,111.0487,110.6996,111.0487,5802.0
2015-10-02 10:45:00,127.27,127.5,127.19,127.5,8493.0,111.0574,111.2581,110.9876,111.2581,8493.0
2015-10-02 10:50:00,127.5,127.51,127.32,127.36,3177.0,111.2581,111.2668,111.101,111.136,3177.0
2015-10-02 10:55:00,127.37,127.63,127.37,127.63,6201.0,111.1447,111.3716,111.1447,111.3716,6201.0
2015-10-02 11:00:00,127.65,127.8,127.57,127.57,8265.0,111.389,111.5199,111.3192,111.3192,8265.0
2015-10-02 11:05:00,127.61,127.75,127.6,127.68,6750.0,111.3541,111.4763,111.3454,111.4152,6750.0
2015-10-02 11:10:00,127.66,127.73,127.6,127.6,8659.0,111.3977,111.4588,111.3454,111.3454,8659.0
2015-10-02 11:15:00,127.58,127.58,127.27,127.37,4978.0,111.3279,111.3279,111.0574,111.1447,4978.0
2015-10-02 11:20:00,127.29,127.31,127.02,127.02,3546.0,111.0749,111.0923,110.8393,110.8393,3546.0
2015-10-02 11:25:00,126.97,127.12,126.92,127.07,5962.0,110.7956,110.9265,110.752,110.8829,5962.0
2015-10-02 11:30:00,127.03,127.25,127.03,127.16,7879.0,110.848,111.04,110.848,110.9614,7879.0
2015-10-02 11:35:00,127.17,127.38,126.97,126.99,5237.0,110.9702,111.1534,110.7956,110.8131,5237.0
2015-10-02 11:40:00,126.99,127.05,126.91,127.01,10437.0,110.8131,110.8654,110.7433,110.8305,10437.0
2015-10-02 11:45:00,127.01,127.1,126.96,127.0,7418.0,110.8305,110.9091,110.7869,110.8218,7418.0
2015-10-02 11:50:00,126.97,127.2,126.94,127.2,10964.0,110.7956,110.9963,110.7695,110.9963,10964.0
2015-10-02 11:55:00,127.2,127.4,127.14,127.37,7758.0,110.9963,111.1709,110.944,111.1447,7758.0
2015-10-02 12:00:00,127.37,127.44,127.31,127.37,3707.0,111.1447,111.2058,111.0923,111.1447,3707.0
2015-10-02 12:05:00,127.4,127.56,127.4,127.46,5987.0,111.1709,111.3105,111.1709,111.2232,5987.0
2015-10-02 12:10:00,127.46,127.58,127.44,127.58,5815.0,111.2232,111.3279,111.2058,111.3279,5815.0
2015-10-02 12:15:00,127.61,127.69,127.61,127.66,4600.0,111.3541,111.4239,111.3541,111.3977,4600.0
2015-10-02 12:20:00,127.62,127.69,127.53,127.53,4891.0,111.3628,111.4239,111.2843,111.2843,4891.0
2015-10-02 12:25:00,127.53,127.56,127.46,127.53,3800.0,111.2843,111.3105,111.2232,111.2843,3800.0
2015-10-02 12:30:00,127.55,127.85,127.55,127.74,14380.0,111.3017,111.5635,111.3017,111.4675,14380.0
2015-10-02 12:35:00,127.76,127.76,127.61,127.64,8371.0,111.485,111.485,111.3541,111.3803,8371.0
2015-10-02 12:40:00,127.63,127.79,127.63,127.73,3795.0,111.3716,111.5112,111.3716,111.4588,3795.0
2015-10-02 12:45:00,127.76,127.8,127.69,127.73,4500.0,111.485,111.5199,111.4239,111.4588,4500.0
2015-10-02 12:50:00,127.73,128.04,127.62,127.96,8817.0,111.4588,111.7293,111.3628,111.6595,8817.0
2015-10-02 12:55:00,127.98,128.03,127.9,127.91,2706.0,111.677,111.7206,111.6072,111.6159,2706.0
2015-10-02 13:00:00,127.94,128.02,127.89,127.94,6277.0,111.6421,111.7119,111.5984,111.6421,6277.0
2015-10-02 13:05:00,127.93,128.16,127.89,128.05,11523.0,111.6333,111.834,111.5984,111.7381,11523.0
2015-10-02 13:10:00,128.01,128.28,128.01,128.17,5248.0,111.7031,111.9388,111.7031,111.8428,5248.0
2015-10-02 13:15:00,128.16,128.2,128.06,128.16,4471.0,111.834,111.8689,111.7468,111.834,4471.0
2015-10-02 13:20:00,128.19,128.21,128.0,128.06,3010.0,111.8602,111.8777,111.6944,111.7468,3010.0
2015-10-02 13:25:00,128.05,128.23,128.04,128.17,4978.0,111.7381,111.8951,111.7293,111.8428,4978.0
2015-10-02 13:30:00,128.16,128.25,128.1,128.14,10221.0,111.834,111.9126,111.7817,111.8166,10221.0
2015-10-02 13:35:00,128.11,128.17,127.93,127.94,8925.0,111.7904,111.8428,111.6333,111.6421,8925.0
2015-10-02 13:40:00,127.99,128.01,127.8,127.96,7598.0,111.6857,111.7031,111.5199,111.6595,7598.0
2015-10-02 13:45:00,127.92,128.19,127.91,128.15,5323.0,111.6246,111.8602,111.6159,111.8253,5323.0
2015-10-02 13:50:00,128.17,128.35,128.07,128.07,10430.0,111.8428,111.9998,111.7555,111.7555,10430.0
2015-10-02 13:55:00,128.08,128.12,127.9,127.93,4790.0,111.7642,111.7991,111.6072,111.6333,4790.0
2015-10-02 14:00:00,127.9,128.04,127.88,128.01,7091.0,111.6072,111.7293,111.5897,111.7031,7091.0
2015-10-02 14:05:00,128.04,128.16,128.04,128.13,7724.0,111.7293,111.834,111.7293,111.8079,7724.0
2015-10-02 14:10:00,128.12,128.12,127.86,127.89,4738.0,111.7991,111.7991,111.5723,111.5984,4738.0
2015-10-02 14:15:00,127.85,128.01,127.83,127.92,5851.0,111.5635,111.7031,111.5461,111.6246,5851.0
2015-10-02 14:20:00,127.88,128.0,127.78,128.0,5009.0,111.5897,111.6944,111.5024,111.6944,5009.0
2015-10-02 14:25:00,128.03,128.19,128.01,128.11,7015.0,111.7206,111.8602,111.7031,111.7904,7015.0
2015-10-02 14:30:00,128.14,128.21,128.14,128.14,5500.0,111.8166,111.8777,111.8166,111.8166,5500.0
2015-10-02 14:35:00,128.16,128.26,128.07,128.23,5300.0,111.834,111.9213,111.7555,111.8951,5300.0
2015-10-02 14:40:00,128.27,128.29,128.07,128.22,4430.0,111.93,111.9475,111.7555,111.8864,4430.0
2015-10-02 14:45:00,128.24,128.25,128.14,128.17,4655.0,111.9038,111.9126,111.8166,111.8428,4655.0
2015-10-02 14:50:00,128.22,128.25,128.08,128.19,7182.0,111.8864,111.9126,111.7642,111.8602,7182.0
2015-10-02 14:55:00,128.21,128.28,128.09,128.09,5001.0,111.8777,111.9388,111.773,111.773,5001.0
2015-10-02 15:00:00,128.07,128.1,127.88,128.1,15198.0,111.7555,111.7817,111.5897,111.7817,15198.0
2015-10-02 15:05:00,128.12,128.2,128.01,128.17,9882.0,111.7991,111.8689,111.7031,111.8428,9882.0
2015-10-02 15:10:00,128.18,128.34,128.13,128.29,6333.0,111.8515,111.9911,111.8079,111.9475,6333.0
2015-10-02 15:15:00,128.28,128.7,128.27,128.67,23861.0,111.9388,112.3053,111.93,112.2791,23861.0
2015-10-02 15:20:00,128.73,128.75,128.56,128.6,11226.0,112.3314,112.3489,112.1831,112.218,11226.0
2015-10-02 15:25:00,128.63,128.87,128.63,128.87,11753.0,112.2442,112.4536,112.2442,112.4536,11753.0
2015-10-02 15:30:00,128.88,128.94,128.79,128.9,20826.0,112.4623,112.5147,112.3838,112.4798,20826.0
2015-10-02 15:35:00,128.92,129.02,128.87,128.93,15153.0,112.4972,112.5845,112.4536,112.506,15153.0
2015-10-02 15:40:00,128.92,128.96,128.85,128.96,17011.0,112.4972,112.5321,112.4361,112.5321,17011.0
2015-10-02 15:45:00,128.97,129.14,128.96,129.1,37368.0,112.5409,112.6892,112.5321,112.6543,37368.0
2015-10-02 15:50:00,129.1,129.1,128.87,128.87,66388.0,112.6543,112.6543,112.4536,112.4536,66388.0
2015-10-02 15:55:00,128.88,129.21,128.86,129.09,124702.0,112.4623,112.7503,112.4449,112.6456,124702.0
2015-10-05 09:30:00,130.0,130.44,129.76,130.44,28648.0,113.4396,113.8236,113.2302,113.8236,28648.0
2015-10-05 09:35:00,130.5,130.59,130.09,130.27,12686.0,113.876,113.9545,113.5182,113.6753,12686.0
2015-10-05 09:40:00,130.35,130.38,129.6,129.82,11970.0,113.7451,113.7712,113.0906,113.2826,11970.0
2015-10-05 09:45:00,129.87,130.12,129.7,130.0,27674.0,113.3262,113.5444,113.1779,113.4396,27674.0
2015-10-05 09:50:00,130.0,130.83,130.0,130.72,30056.0,113.4396,114.1639,113.4396,114.0679,30056.0
2015-10-05 09:55:00,130.68,131.14,130.68,130.83,11414.0,114.033,114.4344,114.033,114.1639,11414.0
2015-10-05 10:00:00,130.91,130.91,130.76,130.81,8829.0,114.2337,114.2337,114.1028,114.1465,8829.0
2015-10-05 10:05:00,130.81,130.84,130.54,130.58,33445.0,114.1465,114.1726,113.9109,113.9458,33445.0
2015-10-05 10:10:00,130.51,130.64,130.36,130.6,21872.0,113.8847,113.9981,113.7538,113.9632,21872.0
2015-10-05 10:15:00,130.57,130.77,130.38,130.77,12000.0,113.937,114.1116,113.7712,114.1116,12000.0
2015-10-05 10:20:00,130.73,130.97,130.72,130.95,7184.0,114.0767,114.2861,114.0679,114.2686,7184.0
2015-10-05 10:25:00,130.87,130.93,130.73,130.8,9204.0,114.1988,114.2512,114.0767,114.1377,9204.0
2015-10-05 10:30:00,130.79,130.82,130.51,130.56,12822.0,114.129,114.1552,113.8847,113.9283,12822.0
2015-10-05 10:35:00,130.53,130.66,130.5,130.55,15815.0,113.9021,114.0156,113.876,113.9196,15815.0
2015-10-05 10:40:00,130.55,130.67,130.47,130.63,19464.0,113.9196,114.0243,113.8498,113.9894,19464.0
2015-10-05 10:45:00,130.65,130.72,130.58,130.7,8437.0,114.0068,114.0679,113.9458,114.0505,8437.0
2015-10-05 10:50:00,130.67,130.74,130.55,130.64,7655.0,114.0243,114.0854,113.9196,113.9981,7655.0
2015-10-05 10:55:00,130.69,130.69,130.56,130.64,5000.0,114.0418,114.0418,113.9283,113.9981,5000.0
2015-10-05 11:00:00,130.62,130.75,130.57,130.71,5000.0,113.9807,114.0941,113.937,114.0592,5000.0
2015-10-05 11:05:00,130.72,130.73,130.61,130.71,5260.0,114.0679,114.0767,113.9719,114.0592,5260.0
2015-10-05 11:10:00,130.67,130.88,130.66,130.82,6241.0,114.0243,114.2075,114.0156,114.1552,6241.0
2015-10-05 11:15:00,130.78,130.78,130.59,130.63,6300.0,114.1203,114.1203,113.9545,113.9894,6300.0
2015-10-05 11:20:00,130.64,130.87,130.6,130.72,34988.0,113.9981,114.1988,113.9632,114.0679,34988.0
2015-10-05 11:25:00,130.67,130.85,130.67,130.71,7115.0,114.0243,114.1814,114.0243,114.0592,7115.0
2015-10-05 11:30:00,130.79,130.85,130.62,130.73,4600.0,114.129,114.1814,113.9807,114.0767,4600.0
2015-10-05 11:35:00,130.71,130.81,130.65,130.73,8028.0,114.0592,114.1465,114.0068,114.0767,8028.0
2015-10-05 11:40:00,130.72,130.8,130.66,130.79,8986.0,114.0679,114.1377,114.0156,114.129,8986.0
2015-10-05 11:45:00,130.79,130.79,130.56,130.61,8099.0,114.129,114.129,113.9283,113.9719,8099.0
2015-10-05 11:50:00,130.61,130.69,130.58,130.6,13096.0,113.9719,114.0418,113.9458,113.9632,13096.0
2015-10-05 11:55:00,130.59,130.66,130.5,130.53,9712.0,113.9545,114.0156,113.876,113.9021,9712.0
2015-10-05 12:00:00,130.55,130.67,130.55,130.64,8500.0,113.9196,114.0243,113.9196,113.9981,8500.0
2015-10-05 12:05:00,130.62,130.89,130.6,130.81,12158.0,113.9807,114.2163,113.9632,114.1465,12158.0
2015-10-05 12:10:00,130.82,130.84,130.73,130.78,3875.0,114.1552,114.1726,114.0767,114.1203,3875.0
2015-10-05 12:15:00,130.78,130.98,130.78,130.85,10798.0,114.1203,114.2948,114.1203,114.1814,10798.0
2015-10-05 12:20:00,130.88,130.91,130.81,130.91,9484.0,114.2075,114.2337,114.1465,114.2337,9484.0
2015-10-05 12:25:00,130.85,131.01,130.85,131.0,6801.0,114.1814,114.321,114.1814,114.3123,6801.0
2015-10-05 12:30:00,131.01,131.36,131.0,131.28,32970.0,114.321,114.6264,114.3123,114.5566,32970.0
2015-10-05 12:35:00,131.29,131.29,131.1,131.16,5938.0,114.5653,114.5653,114.3995,114.4519,5938.0
2015-10-05 12:40:00,131.16,131.19,131.1,131.17,10501.0,114.4519,114.4781,114.3995,114.4606,10501.0
2015-10-05 12:45:00,131.15,131.25,131.06,131.25,19217.0,114.4432,114.5304,114.3646,114.5304,19217.0
2015-10-05 12:50:00,131.25,131.37,131.22,131.37,6200.0,114.5304,114.6351,114.5042,114.6351,6200.0
2015-10-05 12:55:00,131.34,131.4,131.27,131.33,16101.0,114.6089,114.6613,114.5479,114.6002,16101.0
2015-10-05 13:00:00,131.32,131.41,131.27,131.41,8516.0,114.5915,114.67,114.5479,114.67,8516.0
2015-10-05 13:05:00,131.43,131.57,131.41,131.54,8250.0,114.6875,114.8097,114.67,114.7835,8250.0
2015-10-05 13:10:00,131.53,131.62,131.53,131.61,10264.0,114.7747,114.8533,114.7747,114.8446,10264.0
2015-10-05 13:15:00,131.63,131.73,131.61,131.73,17689.0,114.862,114.9493,114.8446,114.9493,17689.0
2015-10-05 13:20:00,131.75,131.85,131.72,131.78,12036.0,114.9667,115.054,114.9405,114.9929,12036.0
2015-10-05 13:25:00,131.78,131.81,131.72,131.77,10308.0,114.9929,115.0191,114.9405,114.9842,10308.0
2015-10-05 13:30:00,131.75,131.82,131.65,131.82,14091.0,114.9667,115.0278,114.8795,115.0278,14091.0
2015-10-05 13:35:00,131.78,131.88,131.75,131.88,6667.0,114.9929,115.0802,114.9667,115.0802,6667.0
2015-10-05 13:40:00,131.88,131.99,131.82,131.97,34253.0,115.0802,115.1761,115.0278,115.1587,34253.0
2015-10-05 13:45:00,131.96,132.11,131.89,132.11,31585.0,115.15,115.2809,115.0889,115.2809,31585.0
2015-10-05 13:50:00,132.12,132.13,132.0,132.0,10900.0,115.2896,115.2983,115.1849,115.1849,10900.0
2015-10-05 13:55:00,132.03,132.15,132.02,132.1,9729.0,115.2111,115.3158,115.2023,115.2721,9729.0
2015-10-05 14:00:00,132.07,132.14,131.99,132.02,23760.0,115.246,115.307,115.1761,115.2023,23760.0
2015-10-05 14:05:00,132.04,132.08,132.0,132.03,27744.0,115.2198,115.2547,115.1849,115.2111,27744.0
2015-10-05 14:10:00,132.02,132.06,131.99,132.03,27412.0,115.2023,115.2372,115.1761,115.2111,27412.0
2015-10-05 14:15:00,132.02,132.07,131.97,132.04,29626.0,115.2023,115.246,115.1587,115.2198,29626.0
2015-10-05 14:20:00,132.04,132.16,132.02,132.07,17900.0,115.2198,115.3245,115.2023,115.246,17900.0
2015-10-05 14:25:00,132.1,132.1,132.0,132.04,17527.0,115.2721,115.2721,115.1849,115.2198,17527.0
2015-10-05 14:30:00,132.08,132.22,132.0,132.09,17329.0,115.2547,115.3768,115.1849,115.2634,17329.0
2015-10-05 14:35:00,132.08,132.4,132.02,132.39,26700.0,115.2547,115.5339,115.2023,115.5252,26700.0
2015-10-05 14:40:00,132.39,132.44,132.11,132.11,16856.0,115.5252,115.5688,115.2809,115.2809,16856.0
2015-10-05 14:45:00,132.09,132.11,131.87,131.91,12178.0,115.2634,115.2809,115.0714,115.1063,12178.0
2015-10-05 14:50:00,131.91,132.02,131.87,131.92,46406.0,115.1063,115.2023,115.0714,115.1151,46406.0
2015-10-05 14:55:00,131.94,132.17,131.91,132.13,10015.0,115.1325,115.3332,115.1063,115.2983,10015.0
2015-10-05 15:00:00,132.11,132.34,132.1,132.32,19806.0,115.2809,115.4816,115.2721,115.4641,19806.0
2015-10-05 15:05:00,132.31,132.35,132.22,132.26,16641.0,115.4554,115.4903,115.3768,115.4118,16641.0
2015-10-05 15:10:00,132.29,132.33,132.02,132.12,47369.0,115.4379,115.4728,115.2023,115.2896,47369.0
2015-10-05 15:15:00,132.14,132.19,132.0,132.03,18520.0,115.307,115.3507,115.1849,115.2111,18520.0
2015-10-05 15:20:00,132.02,132.22,131.98,132.09,14125.0,115.2023,115.3768,115.1674,115.2634,14125.0
2015-10-05 15:25:00,132.11,132.3,132.09,132.3,21899.0,115.2809,115.4467,115.2634,115.4467,21899.0
2015-10-05 15:30:00,132.31,132.45,132.3,132.32,23651.0,115.4554,115.5775,115.4467,115.4641,23651.0
2015-10-05 15:35:00,132.31,132.34,132.16,132.34,24579.0,115.4554,115.4816,115.3245,115.4816,24579.0
2015-10-05 15:40:00,132.32,132.44,132.31,132.35,25837.0,115.4641,115.5688,115.4554,115.4903,25837.0
2015-10-05 15:45:00,132.36,132.44,132.33,132.43,48251.0,115.499,115.5688,115.4728,115.5601,48251.0
2015-10-05 15:50:00,132.43,132.53,132.35,132.36,44380.0,115.5601,115.6474,115.4903,115.499,44380.0
2015-10-05 15:55:00,132.35,132.41,132.18,132.24,128143.0,115.4903,115.5426,115.3419,115.3943,128143.0
2015-10-06 09:30:00,132.11,132.42,131.77,132.07,33499.0,115.2809,115.5514,114.9842,115.246,33499.0
2015-10-06 09:35:00,131.93,132.04,130.84,131.48,48749.0,115.1238,115.2198,114.1726,114.7311,48749.0
2015-10-06 09:40:00,131.35,131.74,131.35,131.51,24818.0,114.6177,114.958,114.6177,114.7573,24818.0
2015-10-06 09:45:00,131.5,131.91,131.4,131.82,26552.0,114.7486,115.1063,114.6613,115.0278,26552.0
2015-10-06 09:50:00,131.79,132.2,131.74,131.96,12700.0,115.0016,115.3594,114.958,115.15,12700.0
2015-10-06 09:55:00,132.0,132.13,131.93,132.06,14267.0,115.1849,115.2983,115.1238,115.2372,14267.0
2015-10-06 10:00:00,132.11,132.26,131.94,131.96,15168.0,115.2809,115.4118,115.1325,115.15,15168.0
2015-10-06 10:05:00,131.99,131.99,131.7,131.73,7991.0,115.1761,115.1761,114.9231,114.9493,7991.0
2015-10-06 10:10:00,131.7,131.89,131.66,131.89,11910.0,114.9231,115.0889,114.8882,115.0889,11910.0
2015-10-06 10:15:00,131.84,132.1,131.78,131.91,13226.0,115.0453,115.2721,114.9929,115.1063,13226.0
2015-10-06 10:20:00,131.95,132.15,131.8,132.14,25398.0,115.1412,115.3158,115.0104,115.307,25398.0
2015-10-06 10:25:00,132.12,132.19,132.0,132.16,14610.0,115.2896,115.3507,115.1849,115.3245,14610.0
2015-10-06 10:30:00,132.2,132.22,132.02,132.22,11194.0,115.3594,115.3768,115.2023,115.3768,11194.0
2015-10-06 10:35:00,132.21,132.31,132.04,132.17,5000.0,115.3681,115.4554,115.2198,115.3332,5000.0
2015-10-06 10:40:00,132.2,132.23,132.08,132.19,4010.0,115.3594,115.3856,115.2547,115.3507,4010.0
2015-10-06 10:45:00,132.19,132.22,132.07,132.13,11777.0,115.3507,115.3768,115.246,115.2983,11777.0
2015-10-06 10:50:00,132.1,132.19,131.94,132.0,9230.0,115.2721,115.3507,115.1325,115.1849,9230.0
2015-10-06 10:55:00,132.06,132.19,131.92,132.09,9452.0,115.2372,115.3507,115.1151,115.2634,9452.0
2015-10-06 11:00:00,132.07,132.41,132.03,132.39,12641.0,115.246,115.5426,115.2111,115.5252,12641.0
2015-10-06 11:05:00,132.41,132.47,132.24,132.36,10398.0,115.5426,115.595,115.3943,115.499,10398.0
2015-10-06 11:10:00,132.32,132.36,131.98,131.98,6959.0,115.4641,115.499,115.1674,115.1674,6959.0
2015-10-06 11:15:00,132.04,132.1,131.97,131.98,4713.0,115.2198,115.2721,115.1587,115.1674,4713.0
2015-10-06 11:20:00,131.96,132.06,131.91,131.93,4330.0,115.15,115.2372,115.1063,115.1238,4330.0
2015-10-06 11:25:00,131.94,131.98,131.78,131.87,5900.0,115.1325,115.1674,114.9929,115.0714,5900.0
2015-10-06 11:30:00,131.81,131.81,131.51,131.73,5001.0,115.0191,115.0191,114.7573,114.9493,5001.0
2015-10-06 11:35:00,131.73,131.9,131.64,131.8,9830.0,114.9493,115.0976,114.8707,115.0104,9830.0
2015-10-06 11:40:00,131.77,131.86,131.67,131.73,5212.0,114.9842,115.0627,114.8969,114.9493,5212.0
2015-10-06 11:45:00,131.69,131.81,131.62,131.71,7025.0,114.9144,115.0191,114.8533,114.9318,7025.0
2015-10-06 11:50:00,131.65,131.75,131.56,131.64,10542.0,114.8795,114.9667,114.8009,114.8707,10542.0
2015-10-06 11:55:00,131.57,131.62,131.39,131.62,6237.0,114.8097,114.8533,114.6526,114.8533,6237.0
2015-10-06 12:00:00,131.62,131.87,131.54,131.71,9225.0,114.8533,115.0714,114.7835,114.9318,9225.0
2015-10-06 12:05:00,131.71,131.88,131.71,131.8,4658.0,114.9318,115.0802,114.9318,115.0104,4658.0
2015-10-06 12:10:00,131.73,131.73,131.62,131.72,3200.0,114.9493,114.9493,114.8533,114.9405,3200.0
2015-10-06 12:15:00,131.72,131.76,131.63,131.69,8907.0,114.9405,114.9754,114.862,114.9144,8907.0
2015-10-06 12:20:00,131.71,132.0,131.7,131.7,13371.0,114.9318,115.1849,114.9231,114.9231,13371.0
2015-10-06 12:25:00,131.65,131.81,131.65,131.8,6290.0,114.8795,115.0191,114.8795,115.0104,6290.0
2015-10-06 12:30:00,131.8,131.81,131.58,131.66,7240.0,115.0104,115.0191,114.8184,114.8882,7240.0
2015-10-06 12:35:00,131.68,131.87,131.64,131.87,6473.0,114.9056,115.0714,114.8707,115.0714,6473.0
2015-10-06 12:40:00,131.79,131.91,131.69,131.89,12807.0,115.0016,115.1063,114.9144,115.0889,12807.0
2015-10-06 12:45:00,131.84,131.88,131.6,131.65,3624.0,115.0453,115.0802,114.8358,114.8795,3624.0
2015-10-06 12:50:00,131.61,131.65,131.4,131.4,5500.0,114.8446,114.8795,114.6613,114.6613,5500.0
2015-10-06 12:55:00,131.4,131.53,131.36,131.4,5600.0,114.6613,114.7747,114.6264,114.6613,5600.0
2015-10-06 13:00:00,131.43,131.43,131.29,131.32,4588.0,114.6875,114.6875,114.5653,114.5915,4588.0
2015-10-06 13:05:00,131.28,131.38,131.23,131.35,15000.0,114.5566,114.6439,114.513,114.6177,15000.0
2015-10-06 13:10:00,131.38,131.39,131.3,131.37,11375.0,114.6439,114.6526,114.574,114.6351,11375.0
2015-10-06 13:15:00,131.4,131.41,131.2,131.22,6358.0,114.6613,114.67,114.4868,114.5042,6358.0
2015-10-06 13:20:00,131.25,131.35,131.25,131.34,10957.0,114.5304,114.6177,114.5304,114.6089,10957.0
2015-10-06 13:25:00,131.32,131.34,131.24,131.34,7311.0,114.5915,114.6089,114.5217,114.6089,7311.0
2015-10-06 13:30:00,131.35,131.36,131.24,131.31,5364.0,114.6177,114.6264,114.5217,114.5828,5364.0
2015-10-06 13:35:00,131.33,131.33,131.22,131.25,8414.0,114.6002,114.6002,114.5042,114.5304,8414.0
2015-10-06 13:40:00,131.25,131.28,131.1,131.13,5033.0,114.5304,114.5566,114.3995,114.4257,5033.0
2015-10-06 13:45:00,131.13,131.14,131.04,131.05,7008.0,114.4257,114.4344,114.3472,114.3559,7008.0
2015-10-06 13:50:00,131.04,131.04,130.87,131.0,4000.0,114.3472,114.3472,114.1988,114.3123,4000.0
2015-10-06 13:55:00,131.0,131.0,130.9,130.9,7599.0,114.3123,114.3123,114.225,114.225,7599.0
2015-10-06 14:00:00,130.91,131.02,130.89,130.98,10033.0,114.2337,114.3297,114.2163,114.2948,10033.0
2015-10-06 14:05:00,130.99,131.0,130.7,130.71,16550.0,114.3035,114.3123,114.0505,114.0592,16550.0
2015-10-06 14:10:00,130.74,131.08,130.67,131.06,13502.0,114.0854,114.3821,114.0243,114.3646,13502.0
2015-10-06 14:15:00,131.06,131.25,131.03,131.22,12326.0,114.3646,114.5304,114.3384,114.5042,12326.0
2015-10-06 14:20:00,131.22,131.26,131.19,131.19,10696.0,114.5042,114.5391,114.4781,114.4781,10696.0
2015-10-06 14:25:00,131.19,131.35,131.07,131.35,10927.0,114.4781,114.6177,114.3733,114.6177,10927.0
2015-10-06 14:30:00,131.39,131.82,131.37,131.81,20081.0,114.6526,115.0278,114.6351,115.0191,20081.0
2015-10-06 14:35:00,131.69,131.9,131.69,131.9,14007.0,114.9144,115.0976,114.9144,115.0976,14007.0
2015-10-06 14:40:00,131.9,131.95,131.33,131.33,7362.0,115.0976,115.1412,114.6002,114.6002,7362.0
2015-10-06 14:45:00,131.31,131.5,131.16,131.33,7318.0,114.5828,114.7486,114.4519,114.6002,7318.0
2015-10-06 14:50:00,131.4,131.54,131.26,131.38,9800.0,114.6613,114.7835,114.5391,114.6439,9800.0
2015-10-06 14:55:00,131.38,131.39,131.13,131.21,6654.0,114.6439,114.6526,114.4257,114.4955,6654.0
2015-10-06 15:00:00,131.13,131.16,130.94,130.97,11115.0,114.4257,114.4519,114.2599,114.2861,11115.0
2015-10-06 15:05:00,131.01,131.04,130.9,131.01,8000.0,114.321,114.3472,114.225,114.321,8000.0
2015-10-06 15:10:00,131.04,131.04,130.7,130.79,19588.0,114.3472,114.3472,114.0505,114.129,19588.0
2015-10-06 15:15:00,130.76,130.95,130.67,130.94,11286.0,114.1028,114.2686,114.0243,114.2599,11286.0
2015-10-06 15:20:00,130.91,130.94,130.82,130.92,14274.0,114.2337,114.2599,114.1552,114.2425,14274.0
2015-10-06 15:25:00,130.92,131.15,130.88,131.13,17551.0,114.2425,114.4432,114.2075,114.4257,17551.0
2015-10-06 15:30:00,131.09,131.3,131.07,131.26,10924.0,114.3908,114.574,114.3733,114.5391,10924.0
2015-10-06 15:35:00,131.24,131.34,131.13,131.13,16020.0,114.5217,114.6089,114.4257,114.4257,16020.0
2015-10-06 15:40:00,131.13,131.13,130.96,130.96,20227.0,114.4257,114.4257,114.2774,114.2774,20227.0
2015-10-06 15:45:00,130.95,131.08,130.93,131.03,20791.0,114.2686,114.3821,114.2512,114.3384,20791.0
2015-10-06 15:50:00,131.02,131.37,131.0,131.35,107161.0,114.3297,114.6351,114.3123,114.6177,107161.0
2015-10-06 15:55:00,131.36,131.36,131.01,131.29,239322.0,114.6264,114.6264,114.321,114.5653,239322.0
2015-10-07 09:30:00,135.4,135.4,133.91,134.4,144132.0,118.1518,118.1518,116.8516,117.2791,144132.0
2015-10-07 09:35:00,134.36,135.05,133.95,134.71,84210.0,117.2442,117.8463,116.8865,117.5497,84210.0
2015-10-07 09:40:00,134.7,134.7,132.52,133.37,71971.0,117.5409,117.5409,115.6386,116.3804,71971.0
2015-10-07 09:45:00,133.36,134.23,133.36,134.04,79509.0,116.3716,117.1308,116.3716,116.965,79509.0
2015-10-07 09:50:00,134.16,134.91,134.14,134.35,79304.0,117.0697,117.7242,117.0523,117.2355,79304.0
2015-10-07 09:55:00,134.35,134.71,134.28,134.5,63716.0,117.2355,117.5497,117.1744,117.3664,63716.0
2015-10-07 10:00:00,134.5,134.84,134.25,134.76,47084.0,117.3664,117.6631,117.1483,117.5933,47084.0
2015-10-07 10:05:00,134.74,135.16,134.7,134.98,44303.0,117.5758,117.9423,117.5409,117.7853,44303.0
2015-10-07 10:10:00,134.87,135.0,134.67,134.98,36929.0,117.6893,117.8027,117.5147,117.7853,36929.0
2015-10-07 10:15:00,135.0,135.01,134.71,134.83,42193.0,117.8027,117.8114,117.5497,117.6544,42193.0
2015-10-07 10:20:00,134.87,134.89,134.51,134.7,22689.0,117.6893,117.7067,117.3751,117.5409,22689.0
2015-10-07 10:25:00,134.7,135.38,134.69,135.07,69675.0,117.5409,118.1343,117.5322,117.8638,69675.0
2015-10-07 10:30:00,135.04,135.04,134.75,134.9,18297.0,117.8376,117.8376,117.5846,117.7155,18297.0
2015-10-07 10:35:00,134.9,134.91,134.09,134.22,37812.0,117.7155,117.7242,117.0086,117.1221,37812.0
2015-10-07 10:40:00,134.22,134.82,133.97,134.82,19065.0,117.1221,117.6456,116.9039,117.6456,19065.0
2015-10-07 10:45:00,134.7,134.95,134.49,134.49,22463.0,117.5409,117.7591,117.3577,117.3577,22463.0
2015-10-07 10:50:00,134.35,134.43,133.76,133.92,20505.0,117.2355,117.3053,116.7207,116.8603,20505.0
2015-10-07 10:55:00,134.0,134.03,133.11,133.12,35196.0,116.9301,116.9563,116.1535,116.1622,35196.0
2015-10-07 11:00:00,133.18,133.43,133.09,133.18,40776.0,116.2146,116.4327,116.136,116.2146,40776.0
2015-10-07 11:05:00,133.16,133.35,132.77,132.8,70041.0,116.1971,116.3629,115.8568,115.883,70041.0
2015-10-07 11:10:00,132.68,133.07,132.62,132.89,33146.0,115.7783,116.1186,115.7259,115.9615,33146.0
2015-10-07 11:15:00,132.93,133.69,132.86,133.64,42103.0,115.9964,116.6596,115.9353,116.616,42103.0
2015-10-07 11:20:00,133.64,133.67,132.82,132.84,15687.0,116.616,116.6421,115.9004,115.9179,15687.0
2015-10-07 11:25:00,132.94,132.94,132.38,132.43,16194.0,116.0051,116.0051,115.5165,115.5601,16194.0
2015-10-07 11:30:00,132.48,132.78,132.42,132.78,33626.0,115.6037,115.8655,115.5514,115.8655,33626.0
2015-10-07 11:35:00,132.72,133.23,132.59,132.77,55670.0,115.8132,116.2582,115.6997,115.8568,55670.0
2015-10-07 11:40:00,132.77,132.88,131.99,131.99,26804.0,115.8568,115.9528,115.1761,115.1761,26804.0
2015-10-07 11:45:00,131.96,132.64,131.96,132.52,36988.0,115.15,115.7433,115.15,115.6386,36988.0
2015-10-07 11:50:00,132.52,132.58,132.3,132.5,24074.0,115.6386,115.691,115.4467,115.6212,24074.0
2015-10-07 11:55:00,132.5,133.0,132.43,132.83,28974.0,115.6212,116.0575,115.5601,115.9091,28974.0
2015-10-07 12:00:00,132.85,133.01,132.58,132.88,35652.0,115.9266,116.0662,115.691,115.9528,35652.0
2015-10-07 12:05:00,132.82,133.0,132.42,132.42,16615.0,115.9004,116.0575,115.5514,115.5514,16615.0
2015-10-07 12:10:00,132.49,132.49,132.4,132.46,3231.0,115.6125,115.6125,115.5339,115.5863,3231.0
2015-10-07 12:15:00,132.47,132.83,132.39,132.74,23246.0,115.595,115.9091,115.5252,115.8306,23246.0
2015-10-07 12:20:00,132.73,132.8,132.43,132.57,14072.0,115.8219,115.883,115.5601,115.6823,14072.0
2015-10-07 12:25:00,132.63,132.63,132.01,132.08,13950.0,115.7346,115.7346,115.1936,115.2547,13950.0
2015-10-07 12:30:00,132.06,133.13,132.05,132.96,37747.0,115.2372,116.1709,115.2285,116.0226,37747.0
2015-10-07 12:35:00,133.08,133.14,132.93,132.98,17425.0,116.1273,116.1797,115.9964,116.04,17425.0
2015-10-07 12:40:00,133.07,133.2,132.82,133.13,12545.0,116.1186,116.232,115.9004,116.1709,12545.0
2015-10-07 12:45:00,133.09,133.14,132.84,133.03,6692.0,116.136,116.1797,115.9179,116.0837,6692.0
2015-10-07 12:50:00,133.01,133.2,132.93,133.16,18046.0,116.0662,116.232,115.9964,116.1971,18046.0
2015-10-07 12:55:00,133.2,133.2,132.8,132.91,18254.0,116.232,116.232,115.883,115.979,18254.0
2015-10-07 13:00:00,132.95,133.06,132.84,132.84,8465.0,116.0139,116.1098,115.9179,115.9179,8465.0
2015-10-07 13:05:00,132.81,133.05,132.81,133.05,8110.0,115.8917,116.1011,115.8917,116.1011,8110.0
2015-10-07 13:10:00,133.05,133.09,132.96,133.05,8700.0,116.1011,116.136,116.0226,116.1011,8700.0
2015-10-07 13:15:00,133.07,133.08,132.98,133.05,6376.0,116.1186,116.1273,116.04,116.1011,6376.0
2015-10-07 13:20:00,133.05,133.09,132.93,133.02,16410.0,116.1011,116.136,115.9964,116.0749,16410.0
2015-10-07 13:25:00,133.03,133.06,132.86,132.93,8571.0,116.0837,116.1098,115.9353,115.9964,8571.0
2015-10-07 13:30:00,132.94,133.08,132.91,132.92,14811.0,116.0051,116.1273,115.979,115.9877,14811.0
2015-10-07 13:35:00,132.94,133.1,132.92,132.98,20967.0,116.0051,116.1447,115.9877,116.04,20967.0
2015-10-07 13:40:00,132.98,133.12,132.89,133.1,13773.0,116.04,116.1622,115.9615,116.1447,13773.0
2015-10-07 13:45:00,133.07,133.4,133.01,133.39,22584.0,116.1186,116.4065,116.0662,116.3978,22584.0
2015-10-07 13:50:00,133.39,133.5,133.33,133.5,7206.0,116.3978,116.4938,116.3454,116.4938,7206.0
2015-10-07 13:55:00,133.46,133.48,133.17,133.32,18397.0,116.4589,116.4763,116.2058,116.3367,18397.0
2015-10-07 14:00:00,133.33,133.5,133.27,133.42,14191.0,116.3454,116.4938,116.2931,116.424,14191.0
2015-10-07 14:05:00,133.46,133.93,133.42,133.93,15672.0,116.4589,116.869,116.424,116.869,15672.0
2015-10-07 14:10:00,133.93,134.27,133.88,134.26,9272.0,116.869,117.1657,116.8254,117.157,9272.0
2015-10-07 14:15:00,134.27,134.39,133.76,133.81,27267.0,117.1657,117.2704,116.7207,116.7643,27267.0
2015-10-07 14:20:00,133.83,133.83,133.38,133.4,15428.0,116.7818,116.7818,116.3891,116.4065,15428.0
2015-10-07 14:25:00,133.38,133.92,133.36,133.92,17860.0,116.3891,116.8603,116.3716,116.8603,17860.0
2015-10-07 14:30:00,133.92,134.13,133.86,133.97,22086.0,116.8603,117.0435,116.8079,116.9039,22086.0
2015-10-07 14:35:00,133.97,134.04,133.68,133.83,24072.0,116.9039,116.965,116.6509,116.7818,24072.0
2015-10-07 14:40:00,133.82,134.04,133.82,134.03,15039.0,116.773,116.965,116.773,116.9563,15039.0
2015-10-07 14:45:00,134.04,134.23,133.98,134.19,24122.0,116.965,117.1308,116.9126,117.0959,24122.0
2015-10-07 14:50:00,134.19,134.26,134.06,134.2,18710.0,117.0959,117.157,116.9825,117.1046,18710.0
2015-10-07 14:55:00,134.2,134.2,134.07,134.14,16624.0,117.1046,117.1046,116.9912,117.0523,16624.0
2015-10-07 15:00:00,134.09,134.24,134.06,134.15,25262.0,117.0086,117.1395,116.9825,117.061,25262.0
2015-10-07 15:05:00,134.17,134.32,134.16,134.32,25275.0,117.0784,117.2093,117.0697,117.2093,25275.0
2015-10-07 15:10:00,134.31,134.8,134.29,134.77,29370.0,117.2006,117.6282,117.1832,117.602,29370.0
2015-10-07 15:15:00,134.77,134.83,134.64,134.72,35612.0,117.602,117.6544,117.4886,117.5584,35612.0
2015-10-07 15:20:00,134.74,134.75,134.59,134.65,39018.0,117.5758,117.5846,117.4449,117.4973,39018.0
2015-10-07 15:25:00,134.66,134.69,134.46,134.65,38072.0,117.506,117.5322,117.3315,117.4973,38072.0
2015-10-07 15:30:00,134.65,134.67,134.53,134.6,34063.0,117.4973,117.5147,117.3926,117.4537,34063.0
2015-10-07 15:35:00,134.62,134.72,134.6,134.68,56166.0,117.4711,117.5584,117.4537,117.5235,56166.0
2015-10-07 15:40:00,134.67,134.72,134.64,134.64,66283.0,117.5147,117.5584,117.4886,117.4886,66283.0
2015-10-07 15:45:00,134.63,134.7,134.35,134.41,72810.0,117.4798,117.5409,117.2355,117.2879,72810.0
2015-10-07 15:50:00,134.43,134.53,134.39,134.45,83063.0,117.3053,117.3926,117.2704,117.3228,83063.0
2015-10-07 15:55:00,134.44,134.53,134.37,134.53,140664.0,117.314,117.3926,117.253,117.3926,140664.0
2015-10-08 09:30:00,134.51,134.69,133.99,134.31,59940.0,117.3751,117.5322,116.9214,117.2006,59940.0
2015-10-08 09:35:00,134.31,134.33,133.47,133.71,16440.0,117.2006,117.2181,116.4676,116.677,16440.0
2015-10-08 09:40:00,133.71,133.94,133.65,133.81,12756.0,116.677,116.8777,116.6247,116.7643,12756.0
2015-10-08 09:45:00,133.81,134.12,133.73,134.09,24507.0,116.7643,117.0348,116.6945,117.0086,24507.0
2015-10-08 09:50:00,134.05,134.07,133.85,134.01,14506.0,116.9737,116.9912,116.7992,116.9388,14506.0
2015-10-08 09:55:00,134.01,134.23,133.96,134.1,24798.0,116.9388,117.1308,116.8952,117.0174,24798.0
2015-10-08 10:00:00,134.14,134.16,133.95,134.12,10830.0,117.0523,117.0697,116.8865,117.0348,10830.0
2015-10-08 10:05:00,134.08,134.82,134.08,134.73,16739.0,116.9999,117.6456,116.9999,117.5671,16739.0
2015-10-08 10:10:00,134.85,134.9,134.73,134.78,11100.0,117.6718,117.7155,117.5671,117.6107,11100.0
2015-10-08 10:15:00,134.89,134.9,134.74,134.76,9851.0,117.7067,117.7155,117.5758,117.5933,9851.0
2015-10-08 10:20:00,134.77,134.77,134.57,134.63,9508.0,117.602,117.602,117.4275,117.4798,9508.0
2015-10-08 10:25:00,134.63,134.7,134.57,134.6,9051.0,117.4798,117.5409,117.4275,117.4537,9051.0
2015-10-08 10:30:00,134.63,134.71,134.14,134.29,22050.0,117.4798,117.5497,117.0523,117.1832,22050.0
2015-10-08 10:35:00,134.38,134.57,134.38,134.54,6346.0,117.2617,117.4275,117.2617,117.4013,6346.0
2015-10-08 10:40:00,134.57,134.63,134.34,134.38,11348.0,117.4275,117.4798,117.2268,117.2617,11348.0
2015-10-08 10:45:00,134.41,134.64,134.38,134.53,5820.0,117.2879,117.4886,117.2617,117.3926,5820.0
2015-10-08 10:50:00,134.52,134.54,134.25,134.27,6700.0,117.3839,117.4013,117.1483,117.1657,6700.0
2015-10-08 10:55:00,134.25,134.59,134.24,134.53,9350.0,117.1483,117.4449,117.1395,117.3926,9350.0
2015-10-08 11:00:00,134.5,134.52,134.29,134.42,9251.0,117.3664,117.3839,117.1832,117.2966,9251.0
2015-10-08 11:05:00,134.45,134.47,134.33,134.41,10338.0,117.3228,117.3402,117.2181,117.2879,10338.0
2015-10-08 11:10:00,134.38,134.56,134.36,134.39,9373.0,117.2617,117.4188,117.2442,117.2704,9373.0
2015-10-08 11:15:00,134.41,134.47,134.2,134.47,14269.0,117.2879,117.3402,117.1046,117.3402,14269.0
2015-10-08 11:20:00,134.42,134.51,134.3,134.33,9556.0,117.2966,117.3751,117.1919,117.2181,9556.0
2015-10-08 11:25:00,134.33,134.48,134.29,134.33,10477.0,117.2181,117.349,117.1832,117.2181,10477.0
2015-10-08 11:30:00,134.3,134.52,134.3,134.44,11200.0,117.1919,117.3839,117.1919,117.314,11200.0
2015-10-08 11:35:00,134.44,134.52,134.42,134.52,60809.0,117.314,117.3839,117.2966,117.3839,60809.0
2015-10-08 11:40:00,134.5,134.68,134.5,134.62,15734.0,117.3664,117.5235,117.3664,117.4711,15734.0
2015-10-08 11:45:00,134.63,134.79,134.62,134.69,6656.0,117.4798,117.6195,117.4711,117.5322,6656.0
2015-10-08 11:50:00,134.75,134.79,134.67,134.75,6466.0,117.5846,117.6195,117.5147,117.5846,6466.0
2015-10-08 11:55:00,134.75,134.88,134.74,134.88,11704.0,117.5846,117.698,117.5758,117.698,11704.0
2015-10-08 12:00:00,134.89,134.94,134.81,134.9,5075.0,117.7067,117.7504,117.6369,117.7155,5075.0
2015-10-08 12:05:00,134.93,135.0,134.86,134.96,14155.0,117.7416,117.8027,117.6805,117.7678,14155.0
2015-10-08 12:10:00,134.99,135.05,134.82,134.98,110519.0,117.794,117.8463,117.6456,117.7853,110519.0
2015-10-08 12:15:00,135.02,135.05,135.0,135.03,11653.0,117.8202,117.8463,117.8027,117.8289,11653.0
2015-10-08 12:20:00,135.05,135.3,135.03,135.3,20247.0,117.8463,118.0645,117.8289,118.0645,20247.0
2015-10-08 12:25:00,135.28,135.37,135.21,135.24,10819.0,118.047,118.1256,117.986,118.0121,10819.0
2015-10-08 12:30:00,135.21,135.4,135.2,135.36,12492.0,117.986,118.1518,117.9772,118.1169,12492.0
2015-10-08 12:35:00,135.35,135.49,135.3,135.49,14166.0,118.1081,118.2303,118.0645,118.2303,14166.0
2015-10-08 12:40:00,135.47,135.57,135.41,135.46,9368.0,118.2128,118.3001,118.1605,118.2041,9368.0
2015-10-08 12:45:00,135.48,135.6,135.28,135.45,26848.0,118.2216,118.3263,118.047,118.1954,26848.0
2015-10-08 12:50:00,135.45,135.48,135.34,135.41,13288.0,118.1954,118.2216,118.0994,118.1605,13288.0
2015-10-08 12:55:00,135.41,135.6,135.41,135.48,23693.0,118.1605,118.3263,118.1605,118.2216,23693.0
2015-10-08 13:00:00,135.51,135.68,135.47,135.64,23314.0,118.2477,118.3961,118.2128,118.3612,23314.0
2015-10-08 13:05:00,135.61,135.7,135.58,135.66,7462.0,118.335,118.4135,118.3088,118.3786,7462.0
2015-10-08 13:10:00,135.64,135.7,135.57,135.69,16250.0,118.3612,118.4135,118.3001,118.4048,16250.0
2015-10-08 13:15:00,135.66,135.72,135.62,135.68,16887.0,118.3786,118.431,118.3437,118.3961,16887.0
2015-10-08 13:20:00,135.7,135.72,135.64,135.69,13651.0,118.4135,118.431,118.3612,118.4048,13651.0
2015-10-08 13:25:00,135.67,135.71,135.6,135.69,13078.0,118.3874,118.4223,118.3263,118.4048,13078.0
2015-10-08 13:30:00,135.68,135.87,135.66,135.8,30989.0,118.3961,118.5619,118.3786,118.5008,30989.0
2015-10-08 13:35:00,135.84,135.84,135.7,135.81,12473.0,118.5357,118.5357,118.4135,118.5095,12473.0
2015-10-08 13:40:00,135.79,135.82,135.43,135.43,35088.0,118.4921,118.5183,118.1779,118.1779,35088.0
2015-10-08 13:45:00,135.45,135.51,135.41,135.44,11758.0,118.1954,118.2477,118.1605,118.1867,11758.0
2015-10-08 13:50:00,135.44,135.44,135.31,135.35,8746.0,118.1867,118.1867,118.0732,118.1081,8746.0
2015-10-08 13:55:00,135.35,135.49,135.32,135.42,51154.0,118.1081,118.2303,118.0819,118.1692,51154.0
2015-10-08 14:00:00,135.42,135.98,135.39,135.8,31884.0,118.1692,118.6579,118.143,118.5008,31884.0
2015-10-08 14:05:00,135.78,135.79,135.41,135.64,18927.0,118.4833,118.4921,118.1605,118.3612,18927.0
2015-10-08 14:10:00,135.65,135.83,135.61,135.74,16378.0,118.3699,118.527,118.335,118.4484,16378.0
2015-10-08 14:15:00,135.71,135.78,135.51,135.66,9811.0,118.4223,118.4833,118.2477,118.3786,9811.0
2015-10-08 14:20:00,135.64,135.73,135.55,135.64,8780.0,118.3612,118.4397,118.2826,118.3612,8780.0
2015-10-08 14:25:00,135.67,135.79,135.58,135.74,9940.0,118.3874,118.4921,118.3088,118.4484,9940.0
2015-10-08 14:30:00,135.74,135.83,135.68,135.74,16900.0,118.4484,118.527,118.3961,118.4484,16900.0
2015-10-08 14:35:00,135.73,135.78,135.72,135.77,13756.0,118.4397,118.4833,118.431,118.4746,13756.0
2015-10-08 14:40:00,135.79,135.84,135.72,135.81,25049.0,118.4921,118.5357,118.431,118.5095,25049.0
2015-10-08 14:45:00,135.84,135.87,135.73,135.79,11579.0,118.5357,118.5619,118.4397,118.4921,11579.0
2015-10-08 14:50:00,135.82,135.85,135.69,135.75,16147.0,118.5183,118.5444,118.4048,118.4572,16147.0
2015-10-08 14:55:00,135.77,135.94,135.74,135.86,16048.0,118.4746,118.623,118.4484,118.5532,16048.0
2015-10-08 15:00:00,135.87,136.0,135.86,135.92,23045.0,118.5619,118.6753,118.5532,118.6055,23045.0
2015-10-08 15:05:00,135.91,135.99,135.87,135.96,22585.0,118.5968,118.6666,118.5619,118.6404,22585.0
2015-10-08 15:10:00,135.96,136.18,135.92,136.18,35433.0,118.6404,118.8324,118.6055,118.8324,35433.0
2015-10-08 15:15:00,136.2,136.42,135.86,136.09,48292.0,118.8498,119.0418,118.5532,118.7539,48292.0
2015-10-08 15:20:00,136.09,136.25,136.09,136.19,15890.0,118.7539,118.8935,118.7539,118.8411,15890.0
2015-10-08 15:25:00,136.22,136.33,136.11,136.14,23339.0,118.8673,118.9633,118.7713,118.7975,23339.0
2015-10-08 15:30:00,136.14,136.25,136.14,136.2,24081.0,118.7975,118.8935,118.7975,118.8498,24081.0
2015-10-08 15:35:00,136.17,136.23,136.17,136.21,31899.0,118.8237,118.876,118.8237,118.8586,31899.0
2015-10-08 15:40:00,136.2,136.5,136.2,136.47,28862.0,118.8498,119.1116,118.8498,119.0855,28862.0
2015-10-08 15:45:00,136.5,136.62,136.5,136.56,40137.0,119.1116,119.2163,119.1116,119.164,40137.0
2015-10-08 15:50:00,136.55,136.61,136.46,136.59,51001.0,119.1553,119.2076,119.0767,119.1902,51001.0
2015-10-08 15:55:00,136.59,136.84,136.58,136.68,134500.0,119.1902,119.4083,119.1814,119.2687,134500.0
2015-10-09 09:30:00,136.8,137.67,136.08,136.7,52121.0,119.3734,120.1326,118.7451,119.2862,52121.0
2015-10-09 09:35:00,136.61,136.99,136.52,136.8,12635.0,119.2076,119.5392,119.1291,119.3734,12635.0
2015-10-09 09:40:00,136.94,136.99,136.74,136.97,8620.0,119.4956,119.5392,119.3211,119.5218,8620.0
2015-10-09 09:45:00,136.94,136.96,136.83,136.94,7568.0,119.4956,119.513,119.3996,119.4956,7568.0
2015-10-09 09:50:00,136.97,137.18,136.84,136.89,30142.0,119.5218,119.705,119.4083,119.4519,30142.0
2015-10-09 09:55:00,136.88,136.97,136.51,136.78,64658.0,119.4432,119.5218,119.1204,119.356,64658.0
2015-10-09 10:00:00,136.8,137.11,136.71,136.76,5722.0,119.3734,119.6439,119.2949,119.3385,5722.0
2015-10-09 10:05:00,136.71,136.73,136.48,136.73,5035.0,119.2949,119.3123,119.0942,119.3123,5035.0
2015-10-09 10:10:00,136.74,136.88,136.48,136.55,8964.0,119.3211,119.4432,119.0942,119.1553,8964.0
2015-10-09 10:15:00,136.53,136.65,136.38,136.58,13033.0,119.1378,119.2425,119.0069,119.1814,13033.0
2015-10-09 10:20:00,136.57,136.57,136.38,136.43,6882.0,119.1727,119.1727,119.0069,119.0505,6882.0
2015-10-09 10:25:00,136.5,136.67,136.41,136.58,7343.0,119.1116,119.26,119.0331,119.1814,7343.0
2015-10-09 10:30:00,136.58,136.63,136.25,136.5,30318.0,119.1814,119.2251,118.8935,119.1116,30318.0
2015-10-09 10:35:00,136.59,136.91,136.59,136.76,7753.0,119.1902,119.4694,119.1902,119.3385,7753.0
2015-10-09 10:40:00,136.82,137.07,136.68,137.07,10656.0,119.3909,119.609,119.2687,119.609,10656.0
2015-10-09 10:45:00,137.11,137.11,136.68,136.68,5050.0,119.6439,119.6439,119.2687,119.2687,5050.0
2015-10-09 10:50:00,136.68,136.72,136.48,136.48,5738.0,119.2687,119.3036,119.0942,119.0942,5738.0
2015-10-09 10:55:00,136.48,136.85,136.38,136.85,6012.0,119.0942,119.417,119.0069,119.417,6012.0
2015-10-09 11:00:00,136.92,137.15,136.82,136.82,4871.0,119.4781,119.6788,119.3909,119.3909,4871.0
2015-10-09 11:05:00,136.82,137.1,136.82,137.08,5066.0,119.3909,119.6352,119.3909,119.6177,5066.0
2015-10-09 11:10:00,137.0,137.11,136.93,137.11,2500.0,119.5479,119.6439,119.4869,119.6439,2500.0
2015-10-09 11:15:00,137.07,137.07,136.8,136.81,3759.0,119.609,119.609,119.3734,119.3821,3759.0
2015-10-09 11:20:00,136.8,136.92,136.64,136.66,14864.0,119.3734,119.4781,119.2338,119.2512,14864.0
2015-10-09 11:25:00,136.68,136.92,136.65,136.82,10898.0,119.2687,119.4781,119.2425,119.3909,10898.0
2015-10-09 11:30:00,136.85,136.9,136.55,136.55,12019.0,119.417,119.4607,119.1553,119.1553,12019.0
2015-10-09 11:35:00,136.56,136.63,136.47,136.62,4890.0,119.164,119.2251,119.0855,119.2163,4890.0
2015-10-09 11:40:00,136.63,136.73,136.48,136.48,5800.0,119.2251,119.3123,119.0942,119.0942,5800.0
2015-10-09 11:45:00,136.48,136.66,136.33,136.66,6335.0,119.0942,119.2512,118.9633,119.2512,6335.0
2015-10-09 11:50:00,136.66,136.83,136.63,136.63,5184.0,119.2512,119.3996,119.2251,119.2251,5184.0
2015-10-09 11:55:00,136.65,136.87,136.65,136.84,4234.0,119.2425,119.4345,119.2425,119.4083,4234.0
2015-10-09 12:00:00,136.85,136.9,136.7,136.7,5380.0,119.417,119.4607,119.2862,119.2862,5380.0
2015-10-09 12:05:00,136.75,136.75,136.53,136.53,4066.0,119.3298,119.3298,119.1378,119.1378,4066.0
2015-10-09 12:10:00,136.56,136.64,136.54,136.64,3000.0,119.164,119.2338,119.1465,119.2338,3000.0
2015-10-09 12:15:00,136.62,136.63,136.39,136.5,5486.0,119.2163,119.2251,119.0156,119.1116,5486.0
2015-10-09 12:20:00,136.54,136.54,136.34,136.41,4500.0,119.1465,119.1465,118.972,119.0331,4500.0
2015-10-09 12:25:00,136.42,136.63,136.39,136.57,2973.0,119.0418,119.2251,119.0156,119.1727,2973.0
2015-10-09 12:30:00,136.52,136.57,136.41,136.44,4394.0,119.1291,119.1727,119.0331,119.0593,4394.0
2015-10-09 12:35:00,136.45,136.53,136.42,136.53,5316.0,119.068,119.1378,119.0418,119.1378,5316.0
2015-10-09 12:40:00,136.52,136.53,136.37,136.5,5001.0,119.1291,119.1378,118.9982,119.1116,5001.0
2015-10-09 12:45:00,136.45,136.58,136.33,136.58,6323.0,119.068,119.1814,118.9633,119.1814,6323.0
2015-10-09 12:50:00,136.58,136.76,136.57,136.75,34783.0,119.1814,119.3385,119.1727,119.3298,34783.0
2015-10-09 12:55:00,136.73,136.82,136.72,136.74,8003.0,119.3123,119.3909,119.3036,119.3211,8003.0
2015-10-09 13:00:00,136.74,136.89,136.73,136.8,15817.0,119.3211,119.4519,119.3123,119.3734,15817.0
2015-10-09 13:05:00,136.79,136.83,136.68,136.68,8053.0,119.3647,119.3996,119.2687,119.2687,8053.0
2015-10-09 13:10:00,136.67,136.76,136.49,136.66,6090.0,119.26,119.3385,119.1029,119.2512,6090.0
2015-10-09 13:15:00,136.64,136.83,136.64,136.78,4700.0,119.2338,119.3996,119.2338,119.356,4700.0
2015-10-09 13:20:00,136.76,136.83,136.72,136.75,3100.0,119.3385,119.3996,119.3036,119.3298,3100.0
2015-10-09 13:25:00,136.75,136.78,136.63,136.63,4800.0,119.3298,119.356,119.2251,119.2251,4800.0
2015-10-09 13:30:00,136.64,136.73,136.58,136.73,5709.0,119.2338,119.3123,119.1814,119.3123,5709.0
2015-10-09 13:35:00,136.75,136.79,136.63,136.64,9104.0,119.3298,119.3647,119.2251,119.2338,9104.0
2015-10-09 13:40:00,136.65,136.87,136.62,136.83,4733.0,119.2425,119.4345,119.2163,119.3996,4733.0
2015-10-09 13:45:00,136.8,136.81,136.57,136.62,6412.0,119.3734,119.3821,119.1727,119.2163,6412.0
2015-10-09 13:50:00,136.59,136.59,136.4,136.4,38198.0,119.1902,119.1902,119.0244,119.0244,38198.0
2015-10-09 13:55:00,136.4,136.63,136.36,136.51,9304.0,119.0244,119.2251,118.9895,119.1204,9304.0
2015-10-09 14:00:00,136.45,136.56,136.44,136.53,5808.0,119.068,119.164,119.0593,119.1378,5808.0
2015-10-09 14:05:00,136.57,136.66,136.48,136.64,6158.0,119.1727,119.2512,119.0942,119.2338,6158.0
2015-10-09 14:10:00,136.61,136.79,136.61,136.71,4603.0,119.2076,119.3647,119.2076,119.2949,4603.0
2015-10-09 14:15:00,136.75,136.75,136.53,136.57,8650.0,119.3298,119.3298,119.1378,119.1727,8650.0
2015-10-09 14:20:00,136.57,136.76,136.5,136.73,6116.0,119.1727,119.3385,119.1116,119.3123,6116.0
2015-10-09 14:25:00,136.75,136.85,136.73,136.83,8098.0,119.3298,119.417,119.3123,119.3996,8098.0
2015-10-09 14:30:00,136.84,136.84,136.6,136.72,8457.0,119.4083,119.4083,119.1989,119.3036,8457.0
2015-10-09 14:35:00,136.75,136.83,136.66,136.83,4995.0,119.3298,119.3996,119.2512,119.3996,4995.0
2015-10-09 14:40:00,136.86,136.86,136.66,136.66,4189.0,119.4258,119.4258,119.2512,119.2512,4189.0
2015-10-09 14:45:00,136.68,136.79,136.6,136.6,6900.0,119.2687,119.3647,119.1989,119.1989,6900.0
2015-10-09 14:50:00,136.64,136.79,136.64,136.73,4900.0,119.2338,119.3647,119.2338,119.3123,4900.0
2015-10-09 14:55:00,136.73,136.87,136.72,136.82,4732.0,119.3123,119.4345,119.3036,119.3909,4732.0
2015-10-09 15:00:00,136.87,136.87,136.69,136.82,16254.0,119.4345,119.4345,119.2774,119.3909,16254.0
2015-10-09 15:05:00,136.84,136.84,136.79,136.81,10370.0,119.4083,119.4083,119.3647,119.3821,10370.0
2015-10-09 15:10:00,136.81,136.82,136.69,136.7,10096.0,119.3821,119.3909,119.2774,119.2862,10096.0
2015-10-09 15:15:00,136.76,136.84,136.72,136.75,14382.0,119.3385,119.4083,119.3036,119.3298,14382.0
2015-10-09 15:20:00,136.73,136.81,136.72,136.8,2657.0,119.3123,119.3821,119.3036,119.3734,2657.0
2015-10-09 15:25:00,136.81,136.84,136.71,136.83,8244.0,119.3821,119.4083,119.2949,119.3996,8244.0
2015-10-09 15:30:00,136.85,136.95,136.81,136.9,11907.0,119.417,119.5043,119.3821,119.4607,11907.0
2015-10-09 15:35:00,136.9,136.95,136.83,136.84,49187.0,119.4607,119.5043,119.3996,119.4083,49187.0
2015-10-09 15:40:00,136.85,136.95,136.83,136.92,52220.0,119.417,119.5043,119.3996,119.4781,52220.0
2015-10-09 15:45:00,136.95,137.14,136.88,137.07,28933.0,119.5043,119.6701,119.4432,119.609,28933.0
2015-10-09 15:50:00,137.07,137.11,136.96,137.01,21581.0,119.609,119.6439,119.513,119.5567,21581.0
2015-10-09 15:55:00,137.01,137.1,136.86,136.91,85557.0,119.5567,119.6352,119.4258,119.4694,85557.0
2015-10-12 09:30:00,136.95,137.18,136.89,137.0,20148.0,119.5043,119.705,119.4519,119.5479,20148.0
2015-10-12 09:35:00,137.0,137.45,137.0,137.35,22089.0,119.5479,119.9406,119.5479,119.8534,22089.0
2015-10-12 09:40:00,137.31,137.73,137.22,137.73,3651.0,119.8184,120.1849,119.7399,120.1849,3651.0
2015-10-12 09:45:00,137.73,138.0,137.67,137.96,18312.0,120.1849,120.4205,120.1326,120.3856,18312.0
2015-10-12 09:50:00,137.96,137.96,137.67,137.67,9484.0,120.3856,120.3856,120.1326,120.1326,9484.0
2015-10-12 09:55:00,137.66,137.81,137.63,137.73,3700.0,120.1239,120.2548,120.0977,120.1849,3700.0
2015-10-12 10:00:00,137.76,138.03,137.71,138.03,6964.0,120.2111,120.4467,120.1675,120.4467,6964.0
2015-10-12 10:05:00,137.99,138.33,137.93,138.23,19585.0,120.4118,120.7085,120.3595,120.6213,19585.0
2015-10-12 10:10:00,138.29,138.67,138.27,138.44,10693.0,120.6736,121.0052,120.6562,120.8045,10693.0
2015-10-12 10:15:00,138.44,138.56,137.81,137.81,9243.0,120.8045,120.9092,120.2548,120.2548,9243.0
2015-10-12 10:20:00,137.88,138.0,137.79,137.79,14422.0,120.3158,120.4205,120.2373,120.2373,14422.0
2015-10-12 10:25:00,137.77,137.84,137.63,137.8,7165.0,120.2198,120.2809,120.0977,120.246,7165.0
2015-10-12 10:30:00,137.79,138.04,137.73,137.73,8145.0,120.2373,120.4555,120.1849,120.1849,8145.0
2015-10-12 10:35:00,137.73,137.76,137.5,137.5,6830.0,120.1849,120.2111,119.9842,119.9842,6830.0
2015-10-12 10:40:00,137.47,137.56,137.17,137.43,12890.0,119.9581,120.0366,119.6963,119.9232,12890.0
2015-10-12 10:45:00,137.48,137.48,136.81,136.84,27465.0,119.9668,119.9668,119.3821,119.4083,27465.0
2015-10-12 10:50:00,136.84,137.01,136.83,136.9,7418.0,119.4083,119.5567,119.3996,119.4607,7418.0
2015-10-12 10:55:00,136.92,137.03,136.92,136.98,16643.0,119.4781,119.5741,119.4781,119.5305,16643.0
2015-10-12 11:00:00,136.95,137.31,136.95,137.31,9753.0,119.5043,119.8184,119.5043,119.8184,9753.0
2015-10-12 11:05:00,137.39,137.43,136.96,137.15,11398.0,119.8883,119.9232,119.513,119.6788,11398.0
2015-10-12 11:10:00,137.2,137.43,137.19,137.43,5346.0,119.7225,119.9232,119.7137,119.9232,5346.0
2015-10-12 11:15:00,137.45,137.57,137.28,137.28,5764.0,119.9406,120.0453,119.7923,119.7923,5764.0
2015-10-12 11:20:00,137.28,137.64,137.28,137.49,8353.0,119.7923,120.1064,119.7923,119.9755,8353.0
2015-10-12 11:25:00,137.42,137.78,137.41,137.74,4430.0,119.9144,120.2286,119.9057,120.1937,4430.0
2015-10-12 11:30:00,137.74,137.74,137.12,137.16,10850.0,120.1937,120.1937,119.6527,119.6876,10850.0
2015-10-12 11:35:00,137.24,137.36,137.12,137.15,6935.0,119.7574,119.8621,119.6527,119.6788,6935.0
2015-10-12 11:40:00,137.15,137.31,136.94,137.07,11768.0,119.6788,119.8184,119.4956,119.609,11768.0
2015-10-12 11:45:00,137.15,137.22,137.0,137.16,4400.0,119.6788,119.7399,119.5479,119.6876,4400.0
2015-10-12 11:50:00,137.13,137.29,137.01,137.13,9094.0,119.6614,119.801,119.5567,119.6614,9094.0
2015-10-12 11:55:00,137.13,137.21,137.01,137.01,6800.0,119.6614,119.7312,119.5567,119.5567,6800.0
2015-10-12 12:00:00,137.09,137.25,137.06,137.2,4001.0,119.6265,119.7661,119.6003,119.7225,4001.0
2015-10-12 12:05:00,137.25,137.3,137.05,137.24,11975.0,119.7661,119.8097,119.5916,119.7574,11975.0
2015-10-12 12:10:00,137.16,137.19,137.01,137.14,57903.0,119.6876,119.7137,119.5567,119.6701,57903.0
2015-10-12 12:15:00,137.19,137.3,137.1,137.1,12316.0,119.7137,119.8097,119.6352,119.6352,12316.0
2015-10-12 12:20:00,137.12,137.31,137.1,137.28,7250.0,119.6527,119.8184,119.6352,119.7923,7250.0
2015-10-12 12:25:00,137.28,137.38,137.21,137.35,7262.0,119.7923,119.8795,119.7312,119.8534,7262.0
2015-10-12 12:30:00,137.38,137.44,137.34,137.34,5482.0,119.8795,119.9319,119.8446,119.8446,5482.0
2015-10-12 12:35:00,137.34,137.34,137.21,137.25,6207.0,119.8446,119.8446,119.7312,119.7661,6207.0
2015-10-12 12:40:00,137.25,137.37,137.0,137.0,60086.0,119.7661,119.8708,119.5479,119.5479,60086.0
2015-10-12 12:45:00,137.04,137.17,137.0,137.13,5000.0,119.5828,119.6963,119.5479,119.6614,5000.0
2015-10-12 12:50:00,137.18,137.18,136.89,136.92,5091.0,119.705,119.705,119.4519,119.4781,5091.0
2015-10-12 12:55:00,136.97,137.16,136.9,137.16,4988.0,119.5218,119.6876,119.4607,119.6876,4988.0
2015-10-12 13:00:00,137.2,137.25,136.69,137.02,20021.0,119.7225,119.7661,119.2774,119.5654,20021.0
2015-10-12 13:05:00,137.04,137.09,136.96,137.09,4400.0,119.5828,119.6265,119.513,119.6265,4400.0
2015-10-12 13:10:00,137.12,137.2,137.0,137.13,4650.0,119.6527,119.7225,119.5479,119.6614,4650.0
2015-10-12 13:15:00,137.1,137.3,137.1,137.3,3000.0,119.6352,119.8097,119.6352,119.8097,3000.0
2015-10-12 13:20:00,137.3,137.35,137.14,137.26,10603.0,119.8097,119.8534,119.6701,119.7748,10603.0
2015-10-12 13:25:00,137.24,137.38,137.17,137.27,5059.0,119.7574,119.8795,119.6963,119.7835,5059.0
2015-10-12 13:30:00,137.33,137.33,136.96,137.17,5574.0,119.8359,119.8359,119.513,119.6963,5574.0
2015-10-12 13:35:00,137.22,137.22,137.01,137.01,4836.0,119.7399,119.7399,119.5567,119.5567,4836.0
2015-10-12 13:40:00,137.07,137.28,137.07,137.12,4800.0,119.609,119.7923,119.609,119.6527,4800.0
2015-10-12 13:45:00,137.16,137.37,137.16,137.26,3583.0,119.6876,119.8708,119.6876,119.7748,3583.0
2015-10-12 13:50:00,137.26,137.34,137.15,137.24,4879.0,119.7748,119.8446,119.6788,119.7574,4879.0
2015-10-12 13:55:00,137.19,137.26,137.12,137.15,5119.0,119.7137,119.7748,119.6527,119.6788,5119.0
2015-10-12 14:00:00,137.12,137.17,137.06,137.17,3202.0,119.6527,119.6963,119.6003,119.6963,3202.0
2015-10-12 14:05:00,137.18,137.29,137.15,137.22,7056.0,119.705,119.801,119.6788,119.7399,7056.0
2015-10-12 14:10:00,137.29,137.33,137.19,137.29,4046.0,119.801,119.8359,119.7137,119.801,4046.0
2015-10-12 14:15:00,137.29,137.38,137.2,137.35,5650.0,119.801,119.8795,119.7225,119.8534,5650.0
2015-10-12 14:20:00,137.4,137.43,137.3,137.43,6194.0,119.897,119.9232,119.8097,119.9232,6194.0
2015-10-12 14:25:00,137.44,137.63,137.35,137.43,20513.0,119.9319,120.0977,119.8534,119.9232,20513.0
2015-10-12 14:30:00,137.46,137.52,137.39,137.47,6500.0,119.9493,120.0017,119.8883,119.9581,6500.0
2015-10-12 14:35:00,137.47,137.63,137.47,137.6,8099.0,119.9581,120.0977,119.9581,120.0715,8099.0
2015-10-12 14:40:00,137.63,137.63,137.47,137.47,10998.0,120.0977,120.0977,119.9581,119.9581,10998.0
2015-10-12 14:45:00,137.5,137.57,137.39,137.39,10753.0,119.9842,120.0453,119.8883,119.8883,10753.0
2015-10-12 14:50:00,137.39,137.59,137.39,137.49,9918.0,119.8883,120.0628,119.8883,119.9755,9918.0
2015-10-12 14:55:00,137.54,137.58,137.36,137.37,10722.0,120.0191,120.0541,119.8621,119.8708,10722.0
2015-10-12 15:00:00,137.39,137.46,137.37,137.38,9550.0,119.8883,119.9493,119.8708,119.8795,9550.0
2015-10-12 15:05:00,137.37,137.46,137.37,137.39,13992.0,119.8708,119.9493,119.8708,119.8883,13992.0
2015-10-12 15:10:00,137.41,137.42,137.21,137.24,32996.0,119.9057,119.9144,119.7312,119.7574,32996.0
2015-10-12 15:15:00,137.28,137.28,137.04,137.09,36281.0,119.7923,119.7923,119.5828,119.6265,36281.0
2015-10-12 15:20:00,137.08,137.13,137.03,137.05,17994.0,119.6177,119.6614,119.5741,119.5916,17994.0
2015-10-12 15:25:00,137.05,137.11,136.99,137.05,13778.0,119.5916,119.6439,119.5392,119.5916,13778.0
2015-10-12 15:30:00,137.09,137.13,137.02,137.13,12486.0,119.6265,119.6614,119.5654,119.6614,12486.0
2015-10-12 15:35:00,137.14,137.26,136.99,137.07,31896.0,119.6701,119.7748,119.5392,119.609,31896.0
2015-10-12 15:40:00,137.06,137.12,137.04,137.08,15194.0,119.6003,119.6527,119.5828,119.6177,15194.0
2015-10-12 15:45:00,137.08,137.15,136.88,136.95,43750.0,119.6177,119.6788,119.4432,119.5043,43750.0
2015-10-12 15:50:00,136.99,137.01,136.9,137.0,39409.0,119.5392,119.5567,119.4607,119.5479,39409.0
2015-10-12 15:55:00,136.99,137.09,136.95,137.06,47114.0,119.5392,119.6265,119.5043,119.6003,47114.0
2015-10-13 09:30:00,137.31,137.5,136.92,137.06,37542.0,119.8184,119.9842,119.4781,119.6003,37542.0
2015-10-13 09:35:00,137.18,137.26,136.92,137.08,13548.0,119.705,119.7748,119.4781,119.6177,13548.0
2015-10-13 09:40:00,137.1,137.71,137.05,137.5,12829.0,119.6352,120.1675,119.5916,119.9842,12829.0
2015-10-13 09:45:00,137.46,137.48,136.67,136.7,10576.0,119.9493,119.9668,119.26,119.2862,10576.0
2015-10-13 09:50:00,136.8,136.86,136.72,136.77,3300.0,119.3734,119.4258,119.3036,119.3472,3300.0
2015-10-13 09:55:00,136.76,136.81,136.66,136.66,2416.0,119.3385,119.3821,119.2512,119.2512,2416.0
2015-10-13 10:00:00,136.71,136.99,136.7,136.99,7706.0,119.2949,119.5392,119.2862,119.5392,7706.0
2015-10-13 10:05:00,136.93,136.99,136.74,136.9,21800.0,119.4869,119.5392,119.3211,119.4607,21800.0
2015-10-13 10:10:00,136.9,136.97,136.8,136.89,10980.0,119.4607,119.5218,119.3734,119.4519,10980.0
2015-10-13 10:15:00,136.89,136.94,136.79,136.91,9148.0,119.4519,119.4956,119.3647,119.4694,9148.0
2015-10-13 10:20:00,136.89,137.0,136.74,136.81,10555.0,119.4519,119.5479,119.3211,119.3821,10555.0
2015-10-13 10:25:00,136.86,136.9,136.82,136.82,10821.0,119.4258,119.4607,119.3909,119.3909,10821.0
2015-10-13 10:30:00,136.83,136.9,136.78,136.85,7328.0,119.3996,119.4607,119.356,119.417,7328.0
2015-10-13 10:35:00,136.87,136.9,136.68,136.69,13120.0,119.4345,119.4607,119.2687,119.2774,13120.0
2015-10-13 10:40:00,136.73,136.87,136.71,136.81,2150.0,119.3123,119.4345,119.2949,119.3821,2150.0
2015-10-13 10:45:00,136.81,136.9,136.75,136.82,7609.0,119.3821,119.4607,119.3298,119.3909,7609.0
2015-10-13 10:50:00,136.8,136.9,136.77,136.82,13465.0,119.3734,119.4607,119.3472,119.3909,13465.0
2015-10-13 10:55:00,136.82,136.9,136.73,136.81,18010.0,119.3909,119.4607,119.3123,119.3821,18010.0
2015-10-13 11:00:00,136.81,136.9,136.76,136.76,5461.0,119.3821,119.4607,119.3385,119.3385,5461.0
2015-10-13 11:05:00,136.77,136.88,136.76,136.86,5548.0,119.3472,119.4432,119.3385,119.4258,5548.0
2015-10-13 11:10:00,136.85,136.9,136.81,136.81,5148.0,119.417,119.4607,119.3821,119.3821,5148.0
2015-10-13 11:15:00,136.84,136.89,136.82,136.88,11723.0,119.4083,119.4519,119.3909,119.4432,11723.0
2015-10-13 11:20:00,136.85,136.87,136.75,136.75,15164.0,119.417,119.4345,119.3298,119.3298,15164.0
2015-10-13 11:25:00,136.75,136.82,136.7,136.75,5600.0,119.3298,119.3909,119.2862,119.3298,5600.0
2015-10-13 11:30:00,136.75,136.78,136.46,136.71,13911.0,119.3298,119.356,119.0767,119.2949,13911.0
2015-10-13 11:35:00,136.69,136.77,136.62,136.75,2065.0,119.2774,119.3472,119.2163,119.3298,2065.0
2015-10-13 11:40:00,136.74,136.77,136.66,136.73,12018.0,119.3211,119.3472,119.2512,119.3123,12018.0
2015-10-13 11:45:00,136.75,136.75,136.62,136.7,6269.0,119.3298,119.3298,119.2163,119.2862,6269.0
2015-10-13 11:50:00,136.71,136.73,136.63,136.71,7088.0,119.2949,119.3123,119.2251,119.2949,7088.0
2015-10-13 11:55:00,136.72,136.72,136.66,136.68,1749.0,119.3036,119.3036,119.2512,119.2687,1749.0
2015-10-13 12:00:00,136.67,136.75,136.64,136.73,5400.0,119.26,119.3298,119.2338,119.3123,5400.0
2015-10-13 12:05:00,136.73,136.75,136.68,136.69,5802.0,119.3123,119.3298,119.2687,119.2774,5802.0
2015-10-13 12:10:00,136.66,136.72,136.64,136.71,1720.0,119.2512,119.3036,119.2338,119.2949,1720.0
2015-10-13 12:15:00,136.7,136.72,136.53,136.53,10945.0,119.2862,119.3036,119.1378,119.1378,10945.0
2015-10-13 12:20:00,136.56,136.58,136.53,136.56,1923.0,119.164,119.1814,119.1378,119.164,1923.0
2015-10-13 12:25:00,136.58,136.6,136.5,136.5,4800.0,119.1814,119.1989,119.1116,119.1116,4800.0
2015-10-13 12:30:00,136.52,136.6,136.52,136.58,2794.0,119.1291,119.1989,119.1291,119.1814,2794.0
2015-10-13 12:35:00,136.6,136.6,136.53,136.54,4270.0,119.1989,119.1989,119.1378,119.1465,4270.0
2015-10-13 12:40:00,136.52,136.6,136.47,136.47,4088.0,119.1291,119.1989,119.0855,119.0855,4088.0
2015-10-13 12:45:00,136.47,136.52,136.17,136.17,7353.0,119.0855,119.1291,118.8237,118.8237,7353.0
2015-10-13 12:50:00,136.18,136.19,136.11,136.19,5284.0,118.8324,118.8411,118.7713,118.8411,5284.0
2015-10-13 12:55:00,136.16,136.16,136.03,136.03,4606.0,118.8149,118.8149,118.7015,118.7015,4606.0
2015-10-13 13:00:00,136.03,136.04,135.92,135.94,7720.0,118.7015,118.7102,118.6055,118.623,7720.0
2015-10-13 13:05:00,135.89,135.9,135.57,135.57,12105.0,118.5793,118.5881,118.3001,118.3001,12105.0
2015-10-13 13:10:00,135.57,135.71,135.51,135.71,11458.0,118.3001,118.4223,118.2477,118.4223,11458.0
2015-10-13 13:15:00,135.72,135.73,135.63,135.71,11117.0,118.431,118.4397,118.3525,118.4223,11117.0
2015-10-13 13:20:00,135.72,135.85,135.69,135.83,5682.0,118.431,118.5444,118.4048,118.527,5682.0
2015-10-13 13:25:00,135.84,136.06,135.84,136.06,5275.0,118.5357,118.7277,118.5357,118.7277,5275.0
2015-10-13 13:30:00,136.03,136.03,135.78,135.78,4811.0,118.7015,118.7015,118.4833,118.4833,4811.0
2015-10-13 13:35:00,135.75,135.75,135.59,135.66,8700.0,118.4572,118.4572,118.3176,118.3786,8700.0
2015-10-13 13:40:00,135.65,135.66,135.54,135.55,8222.0,118.3699,118.3786,118.2739,118.2826,8222.0
2015-10-13 13:45:00,135.55,135.62,135.49,135.55,7505.0,118.2826,118.3437,118.2303,118.2826,7505.0
2015-10-13 13:50:00,135.57,135.58,135.5,135.58,11161.0,118.3001,118.3088,118.239,118.3088,11161.0
2015-10-13 13:55:00,135.58,135.63,135.54,135.6,7043.0,118.3088,118.3525,118.2739,118.3263,7043.0
2015-10-13 14:00:00,135.64,135.64,135.57,135.58,4718.0,118.3612,118.3612,118.3001,118.3088,4718.0
2015-10-13 14:05:00,135.58,135.63,135.54,135.54,10572.0,118.3088,118.3525,118.2739,118.2739,10572.0
2015-10-13 14:10:00,135.56,135.63,135.56,135.62,13051.0,118.2914,118.3525,118.2914,118.3437,13051.0
2015-10-13 14:15:00,135.63,135.68,135.53,135.56,9049.0,118.3525,118.3961,118.2652,118.2914,9049.0
2015-10-13 14:20:00,135.55,135.58,135.28,135.49,19351.0,118.2826,118.3088,118.047,118.2303,19351.0
2015-10-13 14:25:00,135.49,135.49,135.31,135.34,3526.0,118.2303,118.2303,118.0732,118.0994,3526.0
2015-10-13 14:30:00,135.35,135.36,135.29,135.35,7509.0,118.1081,118.1169,118.0558,118.1081,7509.0
2015-10-13 14:35:00,135.36,135.42,135.29,135.29,13479.0,118.1169,118.1692,118.0558,118.0558,13479.0
2015-10-13 14:40:00,135.29,135.35,135.2,135.34,21559.0,118.0558,118.1081,117.9772,118.0994,21559.0
2015-10-13 14:45:00,135.37,135.41,135.27,135.4,9715.0,118.1256,118.1605,118.0383,118.1518,9715.0
2015-10-13 14:50:00,135.4,135.41,135.25,135.39,15730.0,118.1518,118.1605,118.0209,118.143,15730.0
2015-10-13 14:55:00,135.4,135.41,135.34,135.37,14238.0,118.1518,118.1605,118.0994,118.1256,14238.0
2015-10-13 15:00:00,135.35,135.51,135.35,135.5,11762.0,118.1081,118.2477,118.1081,118.239,11762.0
2015-10-13 15:05:00,135.5,135.53,135.4,135.49,12755.0,118.239,118.2652,118.1518,118.2303,12755.0
2015-10-13 15:10:00,135.48,135.52,135.23,135.25,18469.0,118.2216,118.2565,118.0034,118.0209,18469.0
2015-10-13 15:15:00,135.25,135.25,135.17,135.2,7373.0,118.0209,118.0209,117.9511,117.9772,7373.0
2015-10-13 15:20:00,135.21,135.23,135.09,135.11,111031.0,117.986,118.0034,117.8812,117.8987,111031.0
2015-10-13 15:25:00,135.12,135.12,134.87,134.94,19666.0,117.9074,117.9074,117.6893,117.7504,19666.0
2015-10-13 15:30:00,134.95,135.0,134.93,134.96,22897.0,117.7591,117.8027,117.7416,117.7678,22897.0
2015-10-13 15:35:00,134.98,135.06,134.86,134.99,21203.0,117.7853,117.8551,117.6805,117.794,21203.0
2015-10-13 15:40:00,134.97,135.02,134.87,134.91,33990.0,117.7765,117.8202,117.6893,117.7242,33990.0
2015-10-13 15:45:00,134.93,134.96,134.91,134.95,41804.0,117.7416,117.7678,117.7242,117.7591,41804.0
2015-10-13 15:50:00,134.95,134.97,134.8,134.82,74465.0,117.7591,117.7765,117.6282,117.6456,74465.0
2015-10-13 15:55:00,134.82,135.0,134.7,134.98,108898.0,117.6456,117.8027,117.5409,117.7853,108898.0
2015-10-14 09:30:00,135.16,135.91,134.88,134.88,13954.0,117.9423,118.5968,117.698,117.698,13954.0
2015-10-14 09:35:00,134.95,135.14,134.9,135.08,4100.0,117.7591,117.9249,117.7155,117.8725,4100.0
2015-10-14 09:40:00,135.2,135.31,134.93,135.08,4494.0,117.9772,118.0732,117.7416,117.8725,4494.0
2015-10-14 09:45:00,135.07,135.21,134.91,134.91,4263.0,117.8638,117.986,117.7242,117.7242,4263.0
2015-10-14 09:50:00,134.88,135.0,134.81,134.86,10380.0,117.698,117.8027,117.6369,117.6805,10380.0
2015-10-14 09:55:00,134.85,134.86,134.53,134.71,16059.0,117.6718,117.6805,117.3926,117.5497,16059.0
2015-10-14 10:00:00,134.74,134.75,134.41,134.51,15147.0,117.5758,117.5846,117.2879,117.3751,15147.0
2015-10-14 10:05:00,134.43,134.48,134.27,134.34,15955.0,117.3053,117.349,117.1657,117.2268,15955.0
2015-10-14 10:10:00,134.39,134.68,134.34,134.63,7025.0,117.2704,117.5235,117.2268,117.4798,7025.0
2015-10-14 10:15:00,134.66,134.66,134.34,134.34,11722.0,117.506,117.506,117.2268,117.2268,11722.0
2015-10-14 10:20:00,134.39,134.4,134.11,134.11,61639.0,117.2704,117.2791,117.0261,117.0261,61639.0
2015-10-14 10:25:00,134.12,134.34,134.1,134.2,7727.0,117.0348,117.2268,117.0174,117.1046,7727.0
2015-10-14 10:30:00,134.19,134.32,134.06,134.27,12831.0,117.0959,117.2093,116.9825,117.1657,12831.0
2015-10-14 10:35:00,134.26,134.26,134.06,134.09,12298.0,117.157,117.157,116.9825,117.0086,12298.0
2015-10-14 10:40:00,134.04,134.17,134.0,134.12,6370.0,116.965,117.0784,116.9301,117.0348,6370.0
2015-10-14 10:45:00,134.14,134.26,133.97,134.06,6217.0,117.0523,117.157,116.9039,116.9825,6217.0
2015-10-14 10:50:00,134.07,134.15,134.03,134.08,4100.0,116.9912,117.061,116.9563,116.9999,4100.0
2015-10-14 10:55:00,134.08,134.27,133.94,134.23,4419.0,116.9999,117.1657,116.8777,117.1308,4419.0
2015-10-14 11:00:00,134.23,134.47,134.1,134.42,11009.0,117.1308,117.3402,117.0174,117.2966,11009.0
2015-10-14 11:05:00,134.48,134.49,134.38,134.46,3491.0,117.349,117.3577,117.2617,117.3315,3491.0
2015-10-14 11:10:00,134.41,134.41,134.22,134.27,10700.0,117.2879,117.2879,117.1221,117.1657,10700.0
2015-10-14 11:15:00,134.32,134.37,134.21,134.27,8952.0,117.2093,117.253,117.1133,117.1657,8952.0
2015-10-14 11:20:00,134.29,134.35,134.23,134.28,6225.0,117.1832,117.2355,117.1308,117.1744,6225.0
2015-10-14 11:25:00,134.3,134.45,134.3,134.36,8186.0,117.1919,117.3228,117.1919,117.2442,8186.0
2015-10-14 11:30:00,134.32,134.36,134.15,134.18,14435.0,117.2093,117.2442,117.061,117.0872,14435.0
2015-10-14 11:35:00,134.17,134.28,134.11,134.24,6600.0,117.0784,117.1744,117.0261,117.1395,6600.0
2015-10-14 11:40:00,134.22,134.28,134.2,134.22,3141.0,117.1221,117.1744,117.1046,117.1221,3141.0
2015-10-14 11:45:00,134.17,134.26,134.14,134.23,3172.0,117.0784,117.157,117.0523,117.1308,3172.0
2015-10-14 11:50:00,134.23,134.27,134.19,134.27,2500.0,117.1308,117.1657,117.0959,117.1657,2500.0
2015-10-14 11:55:00,134.25,134.43,134.21,134.3,8993.0,117.1483,117.3053,117.1133,117.1919,8993.0
2015-10-14 12:00:00,134.35,134.35,134.16,134.21,6190.0,117.2355,117.2355,117.0697,117.1133,6190.0
2015-10-14 12:05:00,134.21,134.28,134.17,134.18,5915.0,117.1133,117.1744,117.0784,117.0872,5915.0
2015-10-14 12:10:00,134.18,134.36,134.17,134.32,2138.0,117.0872,117.2442,117.0784,117.2093,2138.0
2015-10-14 12:15:00,134.38,134.45,134.27,134.34,17874.0,117.2617,117.3228,117.1657,117.2268,17874.0
2015-10-14 12:20:00,134.39,134.53,134.39,134.53,700.0,117.2704,117.3926,117.2704,117.3926,700.0
2015-10-14 12:25:00,134.61,134.7,134.6,134.63,7862.0,117.4624,117.5409,117.4537,117.4798,7862.0
2015-10-14 12:30:00,134.66,134.85,134.58,134.68,12754.0,117.506,117.6718,117.4362,117.5235,12754.0
2015-10-14 12:35:00,134.75,134.75,134.6,134.6,5025.0,117.5846,117.5846,117.4537,117.4537,5025.0
2015-10-14 12:40:00,134.64,134.79,134.62,134.74,5529.0,117.4886,117.6195,117.4711,117.5758,5529.0
2015-10-14 12:45:00,134.72,135.01,134.72,134.87,57705.0,117.5584,117.8114,117.5584,117.6893,57705.0
2015-10-14 12:50:00,134.83,135.05,134.83,134.98,19488.0,117.6544,117.8463,117.6544,117.7853,19488.0
2015-10-14 12:55:00,134.98,135.01,134.96,134.97,4302.0,117.7853,117.8114,117.7678,117.7765,4302.0
2015-10-14 13:00:00,135.0,135.01,134.76,134.77,5299.0,117.8027,117.8114,117.5933,117.602,5299.0
2015-10-14 13:05:00,134.77,134.86,134.74,134.84,5541.0,117.602,117.6805,117.5758,117.6631,5541.0
2015-10-14 13:10:00,134.83,134.87,134.73,134.78,5405.0,117.6544,117.6893,117.5671,117.6107,5405.0
2015-10-14 13:15:00,134.81,134.82,134.59,134.72,9962.0,117.6369,117.6456,117.4449,117.5584,9962.0
2015-10-14 13:20:00,134.73,134.74,134.65,134.67,3857.0,117.5671,117.5758,117.4973,117.5147,3857.0
2015-10-14 13:25:00,134.63,134.63,134.45,134.5,4711.0,117.4798,117.4798,117.3228,117.3664,4711.0
2015-10-14 13:30:00,134.46,134.63,134.42,134.61,7025.0,117.3315,117.4798,117.2966,117.4624,7025.0
2015-10-14 13:35:00,134.64,134.69,134.58,134.69,7335.0,117.4886,117.5322,117.4362,117.5322,7335.0
2015-10-14 13:40:00,134.65,134.65,134.56,134.59,5624.0,117.4973,117.4973,117.4188,117.4449,5624.0
2015-10-14 13:45:00,134.56,134.6,134.53,134.57,4000.0,117.4188,117.4537,117.3926,117.4275,4000.0
2015-10-14 13:50:00,134.55,134.55,134.43,134.47,5191.0,117.41,117.41,117.3053,117.3402,5191.0
2015-10-14 13:55:00,134.44,134.47,134.39,134.45,6514.0,117.314,117.3402,117.2704,117.3228,6514.0
2015-10-14 14:00:00,134.46,134.55,134.41,134.42,2837.0,117.3315,117.41,117.2879,117.2966,2837.0
2015-10-14 14:05:00,134.4,134.41,134.24,134.33,6435.0,117.2791,117.2879,117.1395,117.2181,6435.0
2015-10-14 14:10:00,134.34,134.37,134.26,134.28,4797.0,117.2268,117.253,117.157,117.1744,4797.0
2015-10-14 14:15:00,134.29,134.29,134.09,134.09,13427.0,117.1832,117.1832,117.0086,117.0086,13427.0
2015-10-14 14:20:00,134.1,134.11,134.02,134.03,8708.0,117.0174,117.0261,116.9476,116.9563,8708.0
2015-10-14 14:25:00,134.03,134.04,133.86,133.86,5678.0,116.9563,116.965,116.8079,116.8079,5678.0
2015-10-14 14:30:00,133.83,133.98,133.81,133.83,6005.0,116.7818,116.9126,116.7643,116.7818,6005.0
2015-10-14 14:35:00,133.85,133.92,133.69,133.7,7766.0,116.7992,116.8603,116.6596,116.6683,7766.0
2015-10-14 14:40:00,133.7,133.86,133.66,133.71,7083.0,116.6683,116.8079,116.6334,116.677,7083.0
2015-10-14 14:45:00,133.7,133.7,133.49,133.55,9831.0,116.6683,116.6683,116.4851,116.5374,9831.0
2015-10-14 14:50:00,133.55,133.61,133.37,133.38,12184.0,116.5374,116.5898,116.3804,116.3891,12184.0
2015-10-14 14:55:00,133.42,133.43,133.26,133.36,9805.0,116.424,116.4327,116.2844,116.3716,9805.0
2015-10-14 15:00:00,133.39,133.45,133.34,133.45,16554.0,116.3978,116.4502,116.3542,116.4502,16554.0
2015-10-14 15:05:00,133.46,133.53,133.39,133.48,15636.0,116.4589,116.52,116.3978,116.4763,15636.0
2015-10-14 15:10:00,133.44,133.69,133.44,133.66,17155.0,116.4414,116.6596,116.4414,116.6334,17155.0
2015-10-14 15:15:00,133.65,133.77,133.53,133.53,10606.0,116.6247,116.7294,116.52,116.52,10606.0
2015-10-14 15:20:00,133.52,133.6,133.43,133.49,13959.0,116.5112,116.5811,116.4327,116.4851,13959.0
2015-10-14 15:25:00,133.5,133.67,133.38,133.63,14376.0,116.4938,116.6421,116.3891,116.6072,14376.0
2015-10-14 15:30:00,133.63,134.0,133.62,133.96,25091.0,116.6072,116.9301,116.5985,116.8952,25091.0
2015-10-14 15:35:00,133.95,134.0,133.91,134.0,19849.0,116.8865,116.9301,116.8516,116.9301,19849.0
2015-10-14 15:40:00,133.96,134.0,133.92,133.93,63803.0,116.8952,116.9301,116.8603,116.869,63803.0
2015-10-14 15:45:00,133.95,134.0,133.88,133.98,28509.0,116.8865,116.9301,116.8254,116.9126,28509.0
2015-10-14 15:50:00,133.94,133.98,133.83,133.88,41729.0,116.8777,116.9126,116.7818,116.8254,41729.0
2015-10-14 15:55:00,133.87,133.87,133.63,133.69,102367.0,116.8167,116.8167,116.6072,116.6596,102367.0
2015-10-15 09:30:00,134.49,134.92,134.01,134.74,19181.0,117.3577,117.7329,116.9388,117.5758,19181.0
2015-10-15 09:35:00,134.84,135.2,134.65,134.99,28092.0,117.6631,117.9772,117.4973,117.794,28092.0
2015-10-15 09:40:00,135.02,135.59,134.96,135.44,4876.0,117.8202,118.3176,117.7678,118.1867,4876.0
2015-10-15 09:45:00,135.44,135.46,135.03,135.09,9200.0,118.1867,118.2041,117.8289,117.8812,9200.0
2015-10-15 09:50:00,135.13,135.21,135.01,135.01,5326.0,117.9162,117.986,117.8114,117.8114,5326.0
2015-10-15 09:55:00,135.01,135.01,134.69,134.85,11634.0,117.8114,117.8114,117.5322,117.6718,11634.0
2015-10-15 10:00:00,134.89,134.89,134.52,134.59,8240.0,117.7067,117.7067,117.3839,117.4449,8240.0
2015-10-15 10:05:00,134.64,134.65,134.49,134.55,4405.0,117.4886,117.4973,117.3577,117.41,4405.0
2015-10-15 10:10:00,134.55,134.81,134.52,134.79,7121.0,117.41,117.6369,117.3839,117.6195,7121.0
2015-10-15 10:15:00,134.82,135.03,134.77,134.82,4525.0,117.6456,117.8289,117.602,117.6456,4525.0
2015-10-15 10:20:00,134.84,134.88,134.57,134.57,3793.0,117.6631,117.698,117.4275,117.4275,3793.0
2015-10-15 10:25:00,134.58,134.58,134.32,134.33,1300.0,117.4362,117.4362,117.2093,117.2181,1300.0
2015-10-15 10:30:00,134.31,134.46,134.29,134.39,4560.0,117.2006,117.3315,117.1832,117.2704,4560.0
2015-10-15 10:35:00,134.47,134.52,134.32,134.48,5315.0,117.3402,117.3839,117.2093,117.349,5315.0
2015-10-15 10:40:00,134.48,134.62,134.48,134.56,5195.0,117.349,117.4711,117.349,117.4188,5195.0
2015-10-15 10:45:00,134.6,134.79,134.52,134.75,9663.0,117.4537,117.6195,117.3839,117.5846,9663.0
2015-10-15 10:50:00,134.79,134.84,134.69,134.74,2503.0,117.6195,117.6631,117.5322,117.5758,2503.0
2015-10-15 10:55:00,134.78,134.84,134.63,134.66,19461.0,117.6107,117.6631,117.4798,117.506,19461.0
2015-10-15 11:00:00,134.65,134.7,134.58,134.62,4956.0,117.4973,117.5409,117.4362,117.4711,4956.0
2015-10-15 11:05:00,134.63,134.66,134.4,134.55,5350.0,117.4798,117.506,117.2791,117.41,5350.0
2015-10-15 11:10:00,134.56,134.73,134.47,134.5,11571.0,117.4188,117.5671,117.3402,117.3664,11571.0
2015-10-15 11:15:00,134.52,134.52,134.17,134.26,7333.0,117.3839,117.3839,117.0784,117.157,7333.0
2015-10-15 11:20:00,134.25,134.36,134.22,134.36,4433.0,117.1483,117.2442,117.1221,117.2442,4433.0
2015-10-15 11:25:00,134.34,134.44,134.33,134.41,4550.0,117.2268,117.314,117.2181,117.2879,4550.0
2015-10-15 11:30:00,134.48,134.7,134.48,134.65,7442.0,117.349,117.5409,117.349,117.4973,7442.0
2015-10-15 11:35:00,134.65,134.65,134.46,134.46,12087.0,117.4973,117.4973,117.3315,117.3315,12087.0
2015-10-15 11:40:00,134.42,134.42,134.18,134.18,2884.0,117.2966,117.2966,117.0872,117.0872,2884.0
2015-10-15 11:45:00,134.17,134.22,134.11,134.14,5000.0,117.0784,117.1221,117.0261,117.0523,5000.0
2015-10-15 11:50:00,134.14,134.17,134.08,134.12,3917.0,117.0523,117.0784,116.9999,117.0348,3917.0
2015-10-15 11:55:00,134.11,134.23,134.04,134.2,6249.0,117.0261,117.1308,116.965,117.1046,6249.0
2015-10-15 12:00:00,134.2,134.35,134.2,134.35,3825.0,117.1046,117.2355,117.1046,117.2355,3825.0
2015-10-15 12:05:00,134.32,134.32,134.26,134.3,4376.0,117.2093,117.2093,117.157,117.1919,4376.0
2015-10-15 12:10:00,134.28,134.35,134.27,134.29,2140.0,117.1744,117.2355,117.1657,117.1832,2140.0
2015-10-15 12:15:00,134.28,134.32,134.24,134.25,5200.0,117.1744,117.2093,117.1395,117.1483,5200.0
2015-10-15 12:20:00,134.23,134.38,134.2,134.24,4103.0,117.1308,117.2617,117.1046,117.1395,4103.0
2015-10-15 12:25:00,134.28,134.33,134.27,134.3,5000.0,117.1744,117.2181,117.1657,117.1919,5000.0
2015-10-15 12:30:00,134.37,134.44,134.32,134.41,8209.0,117.253,117.314,117.2093,117.2879,8209.0
2015-10-15 12:35:00,134.41,134.65,134.41,134.61,5384.0,117.2879,117.4973,117.2879,117.4624,5384.0
2015-10-15 12:40:00,134.62,134.68,134.55,134.68,4800.0,117.4711,117.5235,117.41,117.5235,4800.0
2015-10-15 12:45:00,134.68,134.72,134.64,134.67,3163.0,117.5235,117.5584,117.4886,117.5147,3163.0
2015-10-15 12:50:00,134.7,134.79,134.61,134.79,4800.0,117.5409,117.6195,117.4624,117.6195,4800.0
2015-10-15 12:55:00,134.75,134.97,134.75,134.79,5900.0,117.5846,117.7765,117.5846,117.6195,5900.0
2015-10-15 13:00:00,134.73,134.74,134.59,134.65,4988.0,117.5671,117.5758,117.4449,117.4973,4988.0
2015-10-15 13:05:00,134.65,134.91,134.65,134.77,4163.0,117.4973,117.7242,117.4973,117.602,4163.0
2015-10-15 13:10:00,134.83,134.93,134.78,134.78,3841.0,117.6544,117.7416,117.6107,117.6107,3841.0
2015-10-15 13:15:00,134.84,134.93,134.72,134.77,3537.0,117.6631,117.7416,117.5584,117.602,3537.0
2015-10-15 13:20:00,134.82,134.82,134.65,134.65,3520.0,117.6456,117.6456,117.4973,117.4973,3520.0
2015-10-15 13:25:00,134.67,134.9,134.67,134.77,4765.0,117.5147,117.7155,117.5147,117.602,4765.0
2015-10-15 13:30:00,134.71,134.82,134.63,134.67,3837.0,117.5497,117.6456,117.4798,117.5147,3837.0
2015-10-15 13:35:00,134.63,134.8,134.56,134.78,6825.0,117.4798,117.6282,117.4188,117.6107,6825.0
2015-10-15 13:40:00,134.74,134.74,134.55,134.6,5243.0,117.5758,117.5758,117.41,117.4537,5243.0
2015-10-15 13:45:00,134.67,134.68,134.56,134.65,2900.0,117.5147,117.5235,117.4188,117.4973,2900.0
2015-10-15 13:50:00,134.63,134.88,134.63,134.86,7281.0,117.4798,117.698,117.4798,117.6805,7281.0
2015-10-15 13:55:00,134.84,134.94,134.8,134.88,2986.0,117.6631,117.7504,117.6282,117.698,2986.0
2015-10-15 14:00:00,134.81,134.93,134.8,134.9,6113.0,117.6369,117.7416,117.6282,117.7155,6113.0
2015-10-15 14:05:00,134.91,135.02,134.84,135.0,7359.0,117.7242,117.8202,117.6631,117.8027,7359.0
2015-10-15 14:10:00,134.97,135.1,134.93,135.06,8670.0,117.7765,117.89,117.7416,117.8551,8670.0
2015-10-15 14:15:00,135.11,135.2,135.07,135.15,15190.0,117.8987,117.9772,117.8638,117.9336,15190.0
2015-10-15 14:20:00,135.15,135.21,134.99,135.03,8045.0,117.9336,117.986,117.794,117.8289,8045.0
2015-10-15 14:25:00,135.05,135.05,134.92,134.99,11665.0,117.8463,117.8463,117.7329,117.794,11665.0
2015-10-15 14:30:00,135.0,135.05,134.97,134.98,14262.0,117.8027,117.8463,117.7765,117.7853,14262.0
2015-10-15 14:35:00,134.98,135.06,134.96,135.02,11590.0,117.7853,117.8551,117.7678,117.8202,11590.0
2015-10-15 14:40:00,135.02,135.28,135.0,135.22,7000.0,117.8202,118.047,117.8027,117.9947,7000.0
2015-10-15 14:45:00,135.2,135.3,135.18,135.29,6890.0,117.9772,118.0645,117.9598,118.0558,6890.0
2015-10-15 14:50:00,135.23,135.42,135.16,135.39,4600.0,118.0034,118.1692,117.9423,118.143,4600.0
2015-10-15 14:55:00,135.37,135.62,135.36,135.5,12922.0,118.1256,118.3437,118.1169,118.239,12922.0
2015-10-15 15:00:00,135.54,135.72,135.47,135.7,6518.0,118.2739,118.431,118.2128,118.4135,6518.0
2015-10-15 15:05:00,135.7,135.72,135.43,135.43,13301.0,118.4135,118.431,118.1779,118.1779,13301.0
2015-10-15 15:10:00,135.46,135.61,135.45,135.56,7851.0,118.2041,118.335,118.1954,118.2914,7851.0
2015-10-15 15:15:00,135.59,135.63,135.44,135.56,11742.0,118.3176,118.3525,118.1867,118.2914,11742.0
2015-10-15 15:20:00,135.56,135.73,135.45,135.68,20054.0,118.2914,118.4397,118.1954,118.3961,20054.0
2015-10-15 15:25:00,135.68,135.72,135.62,135.63,12083.0,118.3961,118.431,118.3437,118.3525,12083.0
2015-10-15 15:30:00,135.63,135.65,135.43,135.43,16495.0,118.3525,118.3699,118.1779,118.1779,16495.0
2015-10-15 15:35:00,135.47,135.47,135.27,135.27,18743.0,118.2128,118.2128,118.0383,118.0383,18743.0
2015-10-15 15:40:00,135.27,135.32,135.12,135.12,28429.0,118.0383,118.0819,117.9074,117.9074,28429.0
2015-10-15 15:45:00,135.16,135.42,135.1,135.29,66418.0,117.9423,118.1692,117.89,118.0558,66418.0
2015-10-15 15:50:00,135.28,135.31,135.21,135.21,73827.0,118.047,118.0732,117.986,117.986,73827.0
2015-10-15 15:55:00,135.22,135.3,134.88,134.98,159293.0,117.9947,118.0645,117.698,117.7853,159293.0
2015-10-16 09:30:00,135.2,135.49,135.0,135.49,63060.0,117.9772,118.2303,117.8027,118.2303,63060.0
2015-10-16 09:35:00,135.34,135.49,135.03,135.19,11922.0,118.0994,118.2303,117.8289,117.9685,11922.0
2015-10-16 09:40:00,135.26,135.26,134.94,134.99,12061.0,118.0296,118.0296,117.7504,117.794,12061.0
2015-10-16 09:45:00,134.98,135.15,134.98,135.08,9011.0,117.7853,117.9336,117.7853,117.8725,9011.0
2015-10-16 09:50:00,135.08,135.16,135.0,135.08,7595.0,117.8725,117.9423,117.8027,117.8725,7595.0
2015-10-16 09:55:00,135.08,135.19,135.03,135.07,6648.0,117.8725,117.9685,117.8289,117.8638,6648.0
2015-10-16 10:00:00,135.04,135.11,134.91,134.93,7241.0,117.8376,117.8987,117.7242,117.7416,7241.0
2015-10-16 10:05:00,134.94,135.03,134.46,134.49,30660.0,117.7504,117.8289,117.3315,117.3577,30660.0
2015-10-16 10:10:00,134.45,134.83,134.45,134.74,13044.0,117.3228,117.6544,117.3228,117.5758,13044.0
2015-10-16 10:15:00,134.67,134.92,134.64,134.7,9208.0,117.5147,117.7329,117.4886,117.5409,9208.0
2015-10-16 10:20:00,134.81,134.99,134.8,134.92,2105.0,117.6369,117.794,117.6282,117.7329,2105.0
2015-10-16 10:25:00,134.99,135.0,134.92,134.93,3993.0,117.794,117.8027,117.7329,117.7416,3993.0
2015-10-16 10:30:00,134.98,134.98,134.79,134.97,8128.0,117.7853,117.7853,117.6195,117.7765,8128.0
2015-10-16 10:35:00,134.93,135.0,134.91,135.0,9768.0,117.7416,117.8027,117.7242,117.8027,9768.0
2015-10-16 10:40:00,135.0,135.0,134.8,134.88,8426.0,117.8027,117.8027,117.6282,117.698,8426.0
2015-10-16 10:45:00,134.92,135.0,134.87,134.98,8856.0,117.7329,117.8027,117.6893,117.7853,8856.0
2015-10-16 10:50:00,134.98,135.0,134.93,134.99,16934.0,117.7853,117.8027,117.7416,117.794,16934.0
2015-10-16 10:55:00,135.0,135.04,134.96,135.0,9085.0,117.8027,117.8376,117.7678,117.8027,9085.0
2015-10-16 11:00:00,135.0,135.18,135.0,135.09,4939.0,117.8027,117.9598,117.8027,117.8812,4939.0
2015-10-16 11:05:00,135.08,135.15,135.02,135.03,9232.0,117.8725,117.9336,117.8202,117.8289,9232.0
2015-10-16 11:10:00,135.02,135.13,135.0,135.11,8141.0,117.8202,117.9162,117.8027,117.8987,8141.0
2015-10-16 11:15:00,135.13,135.13,134.89,134.92,9230.0,117.9162,117.9162,117.7067,117.7329,9230.0
2015-10-16 11:20:00,134.98,135.08,134.96,135.06,1800.0,117.7853,117.8725,117.7678,117.8551,1800.0
2015-10-16 11:25:00,135.08,135.1,135.04,135.09,6832.0,117.8725,117.89,117.8376,117.8812,6832.0
2015-10-16 11:30:00,135.1,135.17,135.08,135.16,6544.0,117.89,117.9511,117.8725,117.9423,6544.0
2015-10-16 11:35:00,135.15,135.15,134.99,135.09,4006.0,117.9336,117.9336,117.794,117.8812,4006.0
2015-10-16 11:40:00,135.08,135.18,135.06,135.06,5172.0,117.8725,117.9598,117.8551,117.8551,5172.0
2015-10-16 11:45:00,135.05,135.19,135.05,135.1,4837.0,117.8463,117.9685,117.8463,117.89,4837.0
2015-10-16 11:50:00,135.09,135.21,135.06,135.06,12989.0,117.8812,117.986,117.8551,117.8551,12989.0
2015-10-16 11:55:00,135.05,135.18,135.05,135.17,5073.0,117.8463,117.9598,117.8463,117.9511,5073.0
2015-10-16 12:00:00,135.17,135.2,135.04,135.08,6079.0,117.9511,117.9772,117.8376,117.8725,6079.0
2015-10-16 12:05:00,135.09,135.12,135.02,135.05,4721.0,117.8812,117.9074,117.8202,117.8463,4721.0
2015-10-16 12:10:00,135.06,135.15,135.02,135.1,5964.0,117.8551,117.9336,117.8202,117.89,5964.0
2015-10-16 12:15:00,135.06,135.19,135.06,135.15,5121.0,117.8551,117.9685,117.8551,117.9336,5121.0
2015-10-16 12:20:00,135.18,135.18,135.05,135.12,4852.0,117.9598,117.9598,117.8463,117.9074,4852.0
2015-10-16 12:25:00,135.13,135.18,135.04,135.05,6257.0,117.9162,117.9598,117.8376,117.8463,6257.0
2015-10-16 12:30:00,135.05,135.12,135.02,135.07,4298.0,117.8463,117.9074,117.8202,117.8638,4298.0
2015-10-16 12:35:00,135.05,135.17,135.02,135.14,4468.0,117.8463,117.9511,117.8202,117.9249,4468.0
2015-10-16 12:40:00,135.15,135.15,135.03,135.09,2399.0,117.9336,117.9336,117.8289,117.8812,2399.0
2015-10-16 12:45:00,135.09,135.22,135.09,135.21,4182.0,117.8812,117.9947,117.8812,117.986,4182.0
2015-10-16 12:50:00,135.21,135.25,135.15,135.25,3684.0,117.986,118.0209,117.9336,118.0209,3684.0
2015-10-16 12:55:00,135.25,135.36,135.21,135.25,7604.0,118.0209,118.1169,117.986,118.0209,7604.0
2015-10-16 13:00:00,135.26,135.26,135.14,135.14,3779.0,118.0296,118.0296,117.9249,117.9249,3779.0
2015-10-16 13:05:00,135.14,135.17,135.04,135.17,5702.0,117.9249,117.9511,117.8376,117.9511,5702.0
2015-10-16 13:10:00,135.21,135.22,135.06,135.07,5736.0,117.986,117.9947,117.8551,117.8638,5736.0
2015-10-16 13:15:00,135.05,135.13,134.98,134.98,8183.0,117.8463,117.9162,117.7853,117.7853,8183.0
2015-10-16 13:20:00,135.0,135.05,134.98,135.0,6583.0,117.8027,117.8463,117.7853,117.8027,6583.0
2015-10-16 13:25:00,135.02,135.05,134.98,135.05,4492.0,117.8202,117.8463,117.7853,117.8463,4492.0
2015-10-16 13:30:00,135.07,135.07,134.95,134.97,7000.0,117.8638,117.8638,117.7591,117.7765,7000.0
2015-10-16 13:35:00,134.99,135.06,134.98,135.0,8915.0,117.794,117.8551,117.7853,117.8027,8915.0
2015-10-16 13:40:00,134.97,135.02,134.93,134.95,5673.0,117.7765,117.8202,117.7416,117.7591,5673.0
2015-10-16 13:45:00,134.91,134.97,134.88,134.92,10193.0,117.7242,117.7765,117.698,117.7329,10193.0
2015-10-16 13:50:00,134.93,135.0,134.91,134.91,4078.0,117.7416,117.8027,117.7242,117.7242,4078.0
2015-10-16 13:55:00,134.93,134.96,134.89,134.93,4783.0,117.7416,117.7678,117.7067,117.7416,4783.0
2015-10-16 14:00:00,134.94,135.0,134.91,134.96,3921.0,117.7504,117.8027,117.7242,117.7678,3921.0
2015-10-16 14:05:00,134.93,135.01,134.93,134.99,3400.0,117.7416,117.8114,117.7416,117.794,3400.0
2015-10-16 14:10:00,134.99,135.03,134.94,134.99,4795.0,117.794,117.8289,117.7504,117.794,4795.0
2015-10-16 14:15:00,135.0,135.07,134.99,135.01,9384.0,117.8027,117.8638,117.794,117.8114,9384.0
2015-10-16 14:20:00,134.99,135.0,134.9,134.98,5572.0,117.794,117.8027,117.7155,117.7853,5572.0
2015-10-16 14:25:00,134.98,135.07,134.98,135.03,6710.0,117.7853,117.8638,117.7853,117.8289,6710.0
2015-10-16 14:30:00,135.03,135.03,134.95,134.99,5749.0,117.8289,117.8289,117.7591,117.794,5749.0
2015-10-16 14:35:00,135.0,135.02,134.96,134.97,16023.0,117.8027,117.8202,117.7678,117.7765,16023.0
2015-10-16 14:40:00,134.98,135.06,134.95,134.97,15624.0,117.7853,117.8551,117.7591,117.7765,15624.0
2015-10-16 14:45:00,135.0,135.01,134.95,134.99,6699.0,117.8027,117.8114,117.7591,117.794,6699.0
2015-10-16 14:50:00,135.0,135.02,134.92,134.97,7924.0,117.8027,117.8202,117.7329,117.7765,7924.0
2015-10-16 14:55:00,134.96,135.0,134.96,134.98,5504.0,117.7678,117.8027,117.7678,117.7853,5504.0
2015-10-16 15:00:00,134.97,135.01,134.96,135.0,7807.0,117.7765,117.8114,117.7678,117.8027,7807.0
2015-10-16 15:05:00,134.99,135.01,134.95,135.0,7584.0,117.794,117.8114,117.7591,117.8027,7584.0
2015-10-16 15:10:00,135.0,135.01,134.92,134.95,8625.0,117.8027,117.8114,117.7329,117.7591,8625.0
2015-10-16 15:15:00,134.95,135.0,134.92,134.95,14950.0,117.7591,117.8027,117.7329,117.7591,14950.0
2015-10-16 15:20:00,134.94,134.99,134.9,134.91,15325.0,117.7504,117.794,117.7155,117.7242,15325.0
2015-10-16 15:25:00,134.92,134.92,134.82,134.89,7259.0,117.7329,117.7329,117.6456,117.7067,7259.0
2015-10-16 15:30:00,134.91,135.02,134.89,135.0,14147.0,117.7242,117.8202,117.7067,117.8027,14147.0
2015-10-16 15:35:00,135.01,135.03,134.98,134.98,13816.0,117.8114,117.8289,117.7853,117.7853,13816.0
2015-10-16 15:40:00,134.99,135.03,134.98,135.01,25299.0,117.794,117.8289,117.7853,117.8114,25299.0
2015-10-16 15:45:00,135.02,135.1,134.96,135.01,32364.0,117.8202,117.89,117.7678,117.8114,32364.0
2015-10-16 15:50:00,135.02,135.03,134.98,135.01,25957.0,117.8202,117.8289,117.7853,117.8114,25957.0
2015-10-16 15:55:00,135.02,135.05,134.98,135.01,83532.0,117.8202,117.8463,117.7853,117.8114,83532.0
2015-10-19 09:30:00,135.07,135.81,135.01,135.15,15740.0,117.8638,118.5095,117.8114,117.9336,15740.0
2015-10-19 09:35:00,135.12,135.29,135.04,135.26,5339.0,117.9074,118.0558,117.8376,118.0296,5339.0
2015-10-19 09:40:00,135.3,135.89,135.3,135.78,5801.0,118.0645,118.5793,118.0645,118.4833,5801.0
2015-10-19 09:45:00,135.73,135.8,135.54,135.55,7768.0,118.4397,118.5008,118.2739,118.2826,7768.0
2015-10-19 09:50:00,135.57,135.64,135.54,135.58,3654.0,118.3001,118.3612,118.2739,118.3088,3654.0
2015-10-19 09:55:00,135.53,135.56,135.49,135.52,1801.0,118.2652,118.2914,118.2303,118.2565,1801.0
2015-10-19 10:00:00,135.58,135.6,135.41,135.41,5206.0,118.3088,118.3263,118.1605,118.1605,5206.0
2015-10-19 10:05:00,135.44,135.48,135.39,135.48,2707.0,118.1867,118.2216,118.143,118.2216,2707.0
2015-10-19 10:10:00,135.42,135.51,135.39,135.41,4339.0,118.1692,118.2477,118.143,118.1605,4339.0
2015-10-19 10:15:00,135.4,135.41,135.34,135.41,1600.0,118.1518,118.1605,118.0994,118.1605,1600.0
2015-10-19 10:20:00,135.42,135.59,135.42,135.5,20966.0,118.1692,118.3176,118.1692,118.239,20966.0
2015-10-19 10:25:00,135.5,135.71,135.5,135.71,3704.0,118.239,118.4223,118.239,118.4223,3704.0
2015-10-19 10:30:00,135.74,135.82,135.59,135.76,8869.0,118.4484,118.5183,118.3176,118.4659,8869.0
2015-10-19 10:35:00,135.74,135.76,135.53,135.53,7838.0,118.4484,118.4659,118.2652,118.2652,7838.0
2015-10-19 10:40:00,135.46,135.49,135.35,135.38,5610.0,118.2041,118.2303,118.1081,118.1343,5610.0
2015-10-19 10:45:00,135.43,135.43,135.28,135.29,8694.0,118.1779,118.1779,118.047,118.0558,8694.0
2015-10-19 10:50:00,135.28,135.32,135.12,135.13,5888.0,118.047,118.0819,117.9074,117.9162,5888.0
2015-10-19 10:55:00,135.15,135.35,135.08,135.35,7293.0,117.9336,118.1081,117.8725,118.1081,7293.0
2015-10-19 11:00:00,135.33,135.37,135.16,135.2,4510.0,118.0907,118.1256,117.9423,117.9772,4510.0
2015-10-19 11:05:00,135.2,135.21,135.14,135.16,2850.0,117.9772,117.986,117.9249,117.9423,2850.0
2015-10-19 11:10:00,135.17,135.25,135.13,135.2,6582.0,117.9511,118.0209,117.9162,117.9772,6582.0
2015-10-19 11:15:00,135.2,135.29,135.17,135.29,6800.0,117.9772,118.0558,117.9511,118.0558,6800.0
2015-10-19 11:20:00,135.29,135.31,135.17,135.17,11950.0,118.0558,118.0732,117.9511,117.9511,11950.0
2015-10-19 11:25:00,135.17,135.25,135.16,135.2,6550.0,117.9511,118.0209,117.9423,117.9772,6550.0
2015-10-19 11:30:00,135.19,135.21,135.05,135.12,14107.0,117.9685,117.986,117.8463,117.9074,14107.0
2015-10-19 11:35:00,135.16,135.24,135.13,135.14,6100.0,117.9423,118.0121,117.9162,117.9249,6100.0
2015-10-19 11:40:00,135.18,135.21,135.09,135.11,8082.0,117.9598,117.986,117.8812,117.8987,8082.0
2015-10-19 11:45:00,135.21,135.22,135.18,135.2,8128.0,117.986,117.9947,117.9598,117.9772,8128.0
2015-10-19 11:50:00,135.19,135.23,135.1,135.21,16914.0,117.9685,118.0034,117.89,117.986,16914.0
2015-10-19 11:55:00,135.22,135.26,135.18,135.2,4121.0,117.9947,118.0296,117.9598,117.9772,4121.0
2015-10-19 12:00:00,135.21,135.22,135.01,135.01,7802.0,117.986,117.9947,117.8114,117.8114,7802.0
2015-10-19 12:05:00,135.0,135.0,134.9,134.96,1900.0,117.8027,117.8027,117.7155,117.7678,1900.0
2015-10-19 12:10:00,134.96,134.98,134.86,134.9,5311.0,117.7678,117.7853,117.6805,117.7155,5311.0
2015-10-19 12:15:00,134.92,134.97,134.76,134.77,10615.0,117.7329,117.7765,117.5933,117.602,10615.0
2015-10-19 12:20:00,134.78,134.82,134.6,134.74,10732.0,117.6107,117.6456,117.4537,117.5758,10732.0
2015-10-19 12:25:00,134.75,134.75,134.63,134.7,3048.0,117.5846,117.5846,117.4798,117.5409,3048.0
2015-10-19 12:30:00,134.72,134.78,134.6,134.62,12313.0,117.5584,117.6107,117.4537,117.4711,12313.0
2015-10-19 12:35:00,134.68,135.0,134.68,134.94,10058.0,117.5235,117.8027,117.5235,117.7504,10058.0
2015-10-19 12:40:00,134.96,135.08,134.92,135.0,14156.0,117.7678,117.8725,117.7329,117.8027,14156.0
2015-10-19 12:45:00,135.02,135.04,135.0,135.0,1980.0,117.8202,117.8376,117.8027,117.8027,1980.0
2015-10-19 12:50:00,135.0,135.02,134.86,134.86,8930.0,117.8027,117.8202,117.6805,117.6805,8930.0
2015-10-19 12:55:00,134.88,134.94,134.85,134.9,5091.0,117.698,117.7504,117.6718,117.7155,5091.0
2015-10-19 13:00:00,134.93,134.98,134.87,134.98,8317.0,117.7416,117.7853,117.6893,117.7853,8317.0
2015-10-19 13:05:00,134.92,134.93,134.87,134.87,1600.0,117.7329,117.7416,117.6893,117.6893,1600.0
2015-10-19 13:10:00,134.86,134.97,134.85,134.85,5983.0,117.6805,117.7765,117.6718,117.6718,5983.0
2015-10-19 13:15:00,134.84,134.85,134.77,134.77,3020.0,117.6631,117.6718,117.602,117.602,3020.0
2015-10-19 13:20:00,134.75,134.8,134.71,134.78,2400.0,117.5846,117.6282,117.5497,117.6107,2400.0
2015-10-19 13:25:00,134.8,134.91,134.8,134.82,3200.0,117.6282,117.7242,117.6282,117.6456,3200.0
2015-10-19 13:30:00,134.85,134.9,134.84,134.88,2218.0,117.6718,117.7155,117.6631,117.698,2218.0
2015-10-19 13:35:00,134.84,134.9,134.79,134.88,5200.0,117.6631,117.7155,117.6195,117.698,5200.0
2015-10-19 13:40:00,134.86,134.98,134.84,134.9,7000.0,117.6805,117.7853,117.6631,117.7155,7000.0
2015-10-19 13:45:00,134.9,134.93,134.8,134.82,7648.0,117.7155,117.7416,117.6282,117.6456,7648.0
2015-10-19 13:50:00,134.85,134.97,134.85,134.94,7536.0,117.6718,117.7765,117.6718,117.7504,7536.0
2015-10-19 13:55:00,134.91,134.91,134.79,134.85,6562.0,117.7242,117.7242,117.6195,117.6718,6562.0
2015-10-19 14:00:00,134.86,134.91,134.83,134.84,13774.0,117.6805,117.7242,117.6544,117.6631,13774.0
2015-10-19 14:05:00,134.84,134.9,134.74,134.76,10727.0,117.6631,117.7155,117.5758,117.5933,10727.0
2015-10-19 14:10:00,134.78,135.0,134.78,135.0,2300.0,117.6107,117.8027,117.6107,117.8027,2300.0
2015-10-19 14:15:00,135.0,135.0,134.81,134.85,9543.0,117.8027,117.8027,117.6369,117.6718,9543.0
2015-10-19 14:20:00,134.83,134.9,134.74,134.88,6325.0,117.6544,117.7155,117.5758,117.698,6325.0
2015-10-19 14:25:00,134.9,134.93,134.81,134.85,7346.0,117.7155,117.7416,117.6369,117.6718,7346.0
2015-10-19 14:30:00,134.87,134.88,134.82,134.86,22072.0,117.6893,117.698,117.6456,117.6805,22072.0
2015-10-19 14:35:00,134.87,134.91,134.8,134.8,13164.0,117.6893,117.7242,117.6282,117.6282,13164.0
2015-10-19 14:40:00,134.82,134.89,134.81,134.81,10900.0,117.6456,117.7067,117.6369,117.6369,10900.0
2015-10-19 14:45:00,134.79,134.91,134.78,134.78,8203.0,117.6195,117.7242,117.6107,117.6107,8203.0
2015-10-19 14:50:00,134.81,134.83,134.75,134.77,9411.0,117.6369,117.6544,117.5846,117.602,9411.0
2015-10-19 14:55:00,134.8,134.94,134.77,134.94,2328.0,117.6282,117.7504,117.602,117.7504,2328.0
2015-10-19 15:00:00,134.95,135.14,134.95,135.13,7784.0,117.7591,117.9249,117.7591,117.9162,7784.0
2015-10-19 15:05:00,135.17,135.2,135.12,135.2,4624.0,117.9511,117.9772,117.9074,117.9772,4624.0
2015-10-19 15:10:00,135.16,135.19,135.06,135.07,18301.0,117.9423,117.9685,117.8551,117.8638,18301.0
2015-10-19 15:15:00,135.09,135.1,134.92,134.98,16023.0,117.8812,117.89,117.7329,117.7853,16023.0
2015-10-19 15:20:00,135.0,135.05,134.93,134.94,14083.0,117.8027,117.8463,117.7416,117.7504,14083.0
2015-10-19 15:25:00,134.97,135.11,134.92,134.93,15074.0,117.7765,117.8987,117.7329,117.7416,15074.0
2015-10-19 15:30:00,134.9,135.04,134.87,135.0,7366.0,117.7155,117.8376,117.6893,117.8027,7366.0
2015-10-19 15:35:00,134.99,135.12,134.98,135.07,8478.0,117.794,117.9074,117.7853,117.8638,8478.0
2015-10-19 15:40:00,135.05,135.07,134.93,135.0,25859.0,117.8463,117.8638,117.7416,117.8027,25859.0
2015-10-19 15:45:00,135.01,135.03,134.94,135.0,30867.0,117.8114,117.8289,117.7504,117.8027,30867.0
2015-10-19 15:50:00,135.0,135.03,134.95,134.98,38533.0,117.8027,117.8289,117.7591,117.7853,38533.0
2015-10-19 15:55:00,134.99,135.21,134.97,135.2,48450.0,117.794,117.986,117.7765,117.9772,48450.0
2015-10-20 09:30:00,135.44,135.51,135.08,135.49,14998.0,118.1867,118.2477,117.8725,118.2303,14998.0
2015-10-20 09:35:00,135.41,135.55,135.0,135.36,10021.0,118.1605,118.2826,117.8027,118.1169,10021.0
2015-10-20 09:40:00,135.33,135.33,135.19,135.19,970.0,118.0907,118.0907,117.9685,117.9685,970.0
2015-10-20 09:45:00,135.23,135.38,135.07,135.3,1503.0,118.0034,118.1343,117.8638,118.0645,1503.0
2015-10-20 09:50:00,135.24,135.48,135.24,135.38,5934.0,118.0121,118.2216,118.0121,118.1343,5934.0
2015-10-20 09:55:00,135.45,135.56,135.01,135.01,10144.0,118.1954,118.2914,117.8114,117.8114,10144.0
2015-10-20 10:00:00,135.03,135.35,135.0,135.34,4609.0,117.8289,118.1081,117.8027,118.0994,4609.0
2015-10-20 10:05:00,135.45,135.61,135.42,135.52,11885.0,118.1954,118.335,118.1692,118.2565,11885.0
2015-10-20 10:10:00,135.52,135.65,135.52,135.6,5153.0,118.2565,118.3699,118.2565,118.3263,5153.0
2015-10-20 10:15:00,135.58,135.63,135.54,135.58,2700.0,118.3088,118.3525,118.2739,118.3088,2700.0
2015-10-20 10:20:00,135.59,135.84,135.55,135.7,12668.0,118.3176,118.5357,118.2826,118.4135,12668.0
2015-10-20 10:25:00,135.65,135.75,135.59,135.6,2785.0,118.3699,118.4572,118.3176,118.3263,2785.0
2015-10-20 10:30:00,135.61,135.66,135.3,135.46,3300.0,118.335,118.3786,118.0645,118.2041,3300.0
2015-10-20 10:35:00,135.46,135.5,135.39,135.42,2020.0,118.2041,118.239,118.143,118.1692,2020.0
2015-10-20 10:40:00,135.47,135.59,135.47,135.55,3082.0,118.2128,118.3176,118.2128,118.2826,3082.0
2015-10-20 10:45:00,135.55,135.78,135.55,135.78,1625.0,118.2826,118.4833,118.2826,118.4833,1625.0
2015-10-20 10:50:00,135.79,135.85,135.72,135.85,1709.0,118.4921,118.5444,118.431,118.5444,1709.0
2015-10-20 10:55:00,135.78,135.8,135.66,135.78,8335.0,118.4833,118.5008,118.3786,118.4833,8335.0
2015-10-20 11:00:00,135.74,135.74,135.41,135.5,2601.0,118.4484,118.4484,118.1605,118.239,2601.0
2015-10-20 11:05:00,135.55,135.6,135.43,135.45,3758.0,118.2826,118.3263,118.1779,118.1954,3758.0
2015-10-20 11:10:00,135.53,135.53,135.4,135.52,1101.0,118.2652,118.2652,118.1518,118.2565,1101.0
2015-10-20 11:15:00,135.54,135.6,135.45,135.53,1908.0,118.2739,118.3263,118.1954,118.2652,1908.0
2015-10-20 11:20:00,135.57,135.62,135.53,135.61,2932.0,118.3001,118.3437,118.2652,118.335,2932.0
2015-10-20 11:25:00,135.58,135.78,135.58,135.74,3255.0,118.3088,118.4833,118.3088,118.4484,3255.0
2015-10-20 11:30:00,135.73,135.74,135.64,135.64,2455.0,118.4397,118.4484,118.3612,118.3612,2455.0
2015-10-20 11:35:00,135.58,135.64,135.53,135.64,3327.0,118.3088,118.3612,118.2652,118.3612,3327.0
2015-10-20 11:40:00,135.69,135.77,135.64,135.75,2717.0,118.4048,118.4746,118.3612,118.4572,2717.0
2015-10-20 11:45:00,135.72,135.75,135.67,135.69,1900.0,118.431,118.4572,118.3874,118.4048,1900.0
2015-10-20 11:50:00,135.71,135.8,135.63,135.64,6024.0,118.4223,118.5008,118.3525,118.3612,6024.0
2015-10-20 11:55:00,135.64,135.71,135.54,135.71,2006.0,118.3612,118.4223,118.2739,118.4223,2006.0
2015-10-20 12:00:00,135.72,135.8,135.63,135.63,3711.0,118.431,118.5008,118.3525,118.3525,3711.0
2015-10-20 12:05:00,135.63,135.71,135.54,135.59,6337.0,118.3525,118.4223,118.2739,118.3176,6337.0
2015-10-20 12:10:00,135.6,135.67,135.56,135.64,3700.0,118.3263,118.3874,118.2914,118.3612,3700.0
2015-10-20 12:15:00,135.64,135.73,135.54,135.54,2508.0,118.3612,118.4397,118.2739,118.2739,2508.0
2015-10-20 12:20:00,135.54,135.56,135.4,135.47,3647.0,118.2739,118.2914,118.1518,118.2128,3647.0
2015-10-20 12:25:00,135.44,135.56,135.36,135.42,4327.0,118.1867,118.2914,118.1169,118.1692,4327.0
2015-10-20 12:30:00,135.42,135.42,135.34,135.39,3171.0,118.1692,118.1692,118.0994,118.143,3171.0
2015-10-20 12:35:00,135.36,135.36,135.27,135.36,4520.0,118.1169,118.1169,118.0383,118.1169,4520.0
2015-10-20 12:40:00,135.34,135.36,135.26,135.34,1600.0,118.0994,118.1169,118.0296,118.0994,1600.0
2015-10-20 12:45:00,135.36,135.48,135.3,135.39,4000.0,118.1169,118.2216,118.0645,118.143,4000.0
2015-10-20 12:50:00,135.47,135.51,135.44,135.51,2100.0,118.2128,118.2477,118.1867,118.2477,2100.0
2015-10-20 12:55:00,135.49,135.49,135.42,135.44,2800.0,118.2303,118.2303,118.1692,118.1867,2800.0
2015-10-20 13:00:00,135.44,135.47,135.37,135.42,2808.0,118.1867,118.2128,118.1256,118.1692,2808.0
2015-10-20 13:05:00,135.42,135.47,135.33,135.35,1900.0,118.1692,118.2128,118.0907,118.1081,1900.0
2015-10-20 13:10:00,135.36,135.47,135.35,135.41,2375.0,118.1169,118.2128,118.1081,118.1605,2375.0
2015-10-20 13:15:00,135.44,135.54,135.33,135.33,3530.0,118.1867,118.2739,118.0907,118.0907,3530.0
2015-10-20 13:20:00,135.38,135.43,135.38,135.43,2000.0,118.1343,118.1779,118.1343,118.1779,2000.0
2015-10-20 13:25:00,135.42,135.42,135.31,135.37,2400.0,118.1692,118.1692,118.0732,118.1256,2400.0
2015-10-20 13:30:00,135.35,135.35,135.25,135.27,3058.0,118.1081,118.1081,118.0209,118.0383,3058.0
2015-10-20 13:35:00,135.25,135.26,135.09,135.09,4237.0,118.0209,118.0296,117.8812,117.8812,4237.0
2015-10-20 13:40:00,135.08,135.17,135.02,135.05,6265.0,117.8725,117.9511,117.8202,117.8463,6265.0
2015-10-20 13:45:00,135.06,135.07,134.6,135.03,17621.0,117.8551,117.8638,117.4537,117.8289,17621.0
2015-10-20 13:50:00,135.04,135.14,135.02,135.1,1454.0,117.8376,117.9249,117.8202,117.89,1454.0
2015-10-20 13:55:00,135.14,135.25,135.14,135.21,4838.0,117.9249,118.0209,117.9249,117.986,4838.0
2015-10-20 14:00:00,135.21,135.24,135.14,135.17,5765.0,117.986,118.0121,117.9249,117.9511,5765.0
2015-10-20 14:05:00,135.19,135.2,135.13,135.2,1813.0,117.9685,117.9772,117.9162,117.9772,1813.0
2015-10-20 14:10:00,135.22,135.23,135.13,135.22,14811.0,117.9947,118.0034,117.9162,117.9947,14811.0
2015-10-20 14:15:00,135.21,135.24,135.14,135.18,2672.0,117.986,118.0121,117.9249,117.9598,2672.0
2015-10-20 14:20:00,135.19,135.35,135.19,135.35,1000.0,117.9685,118.1081,117.9685,118.1081,1000.0
2015-10-20 14:25:00,135.38,135.54,135.37,135.54,4100.0,118.1343,118.2739,118.1256,118.2739,4100.0
2015-10-20 14:30:00,135.55,135.62,135.54,135.59,3900.0,118.2826,118.3437,118.2739,118.3176,3900.0
2015-10-20 14:35:00,135.57,135.68,135.57,135.65,2400.0,118.3001,118.3961,118.3001,118.3699,2400.0
2015-10-20 14:40:00,135.68,135.8,135.62,135.63,8803.0,118.3961,118.5008,118.3437,118.3525,8803.0
2015-10-20 14:45:00,135.64,135.73,135.62,135.73,8777.0,118.3612,118.4397,118.3437,118.4397,8777.0
2015-10-20 14:50:00,135.76,135.84,135.7,135.7,7112.0,118.4659,118.5357,118.4135,118.4135,7112.0
2015-10-20 14:55:00,135.68,135.7,135.66,135.69,13296.0,118.3961,118.4135,118.3786,118.4048,13296.0
2015-10-20 15:00:00,135.69,135.7,135.59,135.67,8009.0,118.4048,118.4135,118.3176,118.3874,8009.0
2015-10-20 15:05:00,135.66,135.78,135.66,135.76,4746.0,118.3786,118.4833,118.3786,118.4659,4746.0
2015-10-20 15:10:00,135.76,135.95,135.76,135.93,5530.0,118.4659,118.6317,118.4659,118.6142,5530.0
2015-10-20 15:15:00,135.93,135.97,135.84,135.85,6500.0,118.6142,118.6491,118.5357,118.5444,6500.0
2015-10-20 15:20:00,135.85,135.98,135.83,135.9,11626.0,118.5444,118.6579,118.527,118.5881,11626.0
2015-10-20 15:25:00,135.9,135.97,135.9,135.93,10569.0,118.5881,118.6491,118.5881,118.6142,10569.0
2015-10-20 15:30:00,135.97,135.97,135.79,135.81,4500.0,118.6491,118.6491,118.4921,118.5095,4500.0
2015-10-20 15:35:00,135.81,135.91,135.81,135.82,6918.0,118.5095,118.5968,118.5095,118.5183,6918.0
2015-10-20 15:40:00,135.84,135.92,135.78,135.9,8127.0,118.5357,118.6055,118.4833,118.5881,8127.0
2015-10-20 15:45:00,135.93,135.98,135.87,135.93,7158.0,118.6142,118.6579,118.5619,118.6142,7158.0
2015-10-20 15:50:00,135.93,135.95,135.85,135.93,12136.0,118.6142,118.6317,118.5444,118.6142,12136.0
2015-10-20 15:55:00,135.92,135.97,135.87,135.95,28324.0,118.6055,118.6491,118.5619,118.6317,28324.0
2015-10-21 09:30:00,136.13,136.74,136.13,136.63,14089.0,118.7888,119.3211,118.7888,119.2251,14089.0
2015-10-21 09:35:00,136.4,136.4,136.01,136.2,14279.0,119.0244,119.0244,118.6841,118.8498,14279.0
2015-10-21 09:40:00,136.22,136.63,136.22,136.63,2750.0,118.8673,119.2251,118.8673,119.2251,2750.0
2015-10-21 09:45:00,136.54,136.59,136.4,136.53,2809.0,119.1465,119.1902,119.0244,119.1378,2809.0
2015-10-21 09:50:00,136.53,136.73,136.46,136.72,5910.0,119.1378,119.3123,119.0767,119.3036,5910.0
2015-10-21 09:55:00,136.64,136.94,136.55,136.91,7132.0,119.2338,119.4956,119.1553,119.4694,7132.0
2015-10-21 10:00:00,136.92,136.96,136.64,136.74,5420.0,119.4781,119.513,119.2338,119.3211,5420.0
2015-10-21 10:05:00,136.73,136.85,136.66,136.69,3545.0,119.3123,119.417,119.2512,119.2774,3545.0
2015-10-21 10:10:00,136.72,136.97,136.69,136.79,10073.0,119.3036,119.5218,119.2774,119.3647,10073.0
2015-10-21 10:15:00,136.73,136.83,136.69,136.72,7860.0,119.3123,119.3996,119.2774,119.3036,7860.0
2015-10-21 10:20:00,136.68,136.83,136.66,136.7,12526.0,119.2687,119.3996,119.2512,119.2862,12526.0
2015-10-21 10:25:00,136.7,136.93,136.7,136.93,9021.0,119.2862,119.4869,119.2862,119.4869,9021.0
2015-10-21 10:30:00,136.85,137.06,136.82,136.92,11170.0,119.417,119.6003,119.3909,119.4781,11170.0
2015-10-21 10:35:00,136.83,137.06,136.83,137.02,3400.0,119.3996,119.6003,119.3996,119.5654,3400.0
2015-10-21 10:40:00,137.03,137.03,136.9,136.92,4200.0,119.5741,119.5741,119.4607,119.4781,4200.0
2015-10-21 10:45:00,136.92,137.22,136.92,137.12,6365.0,119.4781,119.7399,119.4781,119.6527,6365.0
2015-10-21 10:50:00,137.14,137.27,137.08,137.15,5620.0,119.6701,119.7835,119.6177,119.6788,5620.0
2015-10-21 10:55:00,137.21,137.46,137.15,137.2,11361.0,119.7312,119.9493,119.6788,119.7225,11361.0
2015-10-21 11:00:00,137.2,137.2,136.84,136.84,7502.0,119.7225,119.7225,119.4083,119.4083,7502.0
2015-10-21 11:05:00,136.89,136.89,136.63,136.64,3301.0,119.4519,119.4519,119.2251,119.2338,3301.0
2015-10-21 11:10:00,136.62,136.64,136.48,136.49,4787.0,119.2163,119.2338,119.0942,119.1029,4787.0
2015-10-21 11:15:00,136.56,136.77,136.56,136.62,4300.0,119.164,119.3472,119.164,119.2163,4300.0
2015-10-21 11:20:00,136.7,136.81,136.62,136.81,4016.0,119.2862,119.3821,119.2163,119.3821,4016.0
2015-10-21 11:25:00,136.78,136.82,136.73,136.74,2402.0,119.356,119.3909,119.3123,119.3211,2402.0
2015-10-21 11:30:00,136.73,136.88,136.65,136.88,4400.0,119.3123,119.4432,119.2425,119.4432,4400.0
2015-10-21 11:35:00,136.89,137.07,136.83,137.02,5762.0,119.4519,119.609,119.3996,119.5654,5762.0
2015-10-21 11:40:00,137.05,137.05,136.84,136.9,4800.0,119.5916,119.5916,119.4083,119.4607,4800.0
2015-10-21 11:45:00,136.89,136.92,136.8,136.83,2600.0,119.4519,119.4781,119.3734,119.3996,2600.0
2015-10-21 11:50:00,136.82,136.91,136.73,136.8,5312.0,119.3909,119.4694,119.3123,119.3734,5312.0
2015-10-21 11:55:00,136.8,136.8,136.61,136.61,4100.0,119.3734,119.3734,119.2076,119.2076,4100.0
2015-10-21 12:00:00,136.62,136.69,136.6,136.6,3097.0,119.2163,119.2774,119.1989,119.1989,3097.0
2015-10-21 12:05:00,136.56,136.67,136.55,136.59,2462.0,119.164,119.26,119.1553,119.1902,2462.0
2015-10-21 12:10:00,136.59,136.66,136.51,136.61,4500.0,119.1902,119.2512,119.1204,119.2076,4500.0
2015-10-21 12:15:00,136.61,136.61,136.39,136.39,3700.0,119.2076,119.2076,119.0156,119.0156,3700.0
2015-10-21 12:20:00,136.38,136.57,136.38,136.51,3000.0,119.0069,119.1727,119.0069,119.1204,3000.0
2015-10-21 12:25:00,136.6,136.6,136.47,136.6,3600.0,119.1989,119.1989,119.0855,119.1989,3600.0
2015-10-21 12:30:00,136.61,136.63,136.54,136.6,3700.0,119.2076,119.2251,119.1465,119.1989,3700.0
2015-10-21 12:35:00,136.56,136.7,136.56,136.62,3757.0,119.164,119.2862,119.164,119.2163,3757.0
2015-10-21 12:40:00,136.65,136.65,136.55,136.56,2823.0,119.2425,119.2425,119.1553,119.164,2823.0
2015-10-21 12:45:00,136.6,136.72,136.57,136.72,5779.0,119.1989,119.3036,119.1727,119.3036,5779.0
2015-10-21 12:50:00,136.67,136.76,136.61,136.76,3191.0,119.26,119.3385,119.2076,119.3385,3191.0
2015-10-21 12:55:00,136.81,136.81,136.59,136.59,3250.0,119.3821,119.3821,119.1902,119.1902,3250.0
2015-10-21 13:00:00,136.54,136.62,136.47,136.51,3450.0,119.1465,119.2163,119.0855,119.1204,3450.0
2015-10-21 13:05:00,136.49,136.49,136.34,136.34,1950.0,119.1029,119.1029,118.972,118.972,1950.0
2015-10-21 13:10:00,136.34,136.36,136.25,136.29,4752.0,118.972,118.9895,118.8935,118.9284,4752.0
2015-10-21 13:15:00,136.29,136.3,136.0,136.06,4934.0,118.9284,118.9371,118.6753,118.7277,4934.0
2015-10-21 13:20:00,136.0,136.0,135.85,135.86,4780.0,118.6753,118.6753,118.5444,118.5532,4780.0
2015-10-21 13:25:00,135.89,135.89,135.67,135.77,2750.0,118.5793,118.5793,118.3874,118.4746,2750.0
2015-10-21 13:30:00,135.72,135.85,135.26,135.72,24425.0,118.431,118.5444,118.0296,118.431,24425.0
2015-10-21 13:35:00,135.75,135.87,135.75,135.8,5334.0,118.4572,118.5619,118.4572,118.5008,5334.0
2015-10-21 13:40:00,135.83,135.99,135.83,135.96,4175.0,118.527,118.6666,118.527,118.6404,4175.0
2015-10-21 13:45:00,135.98,135.99,135.94,135.97,2500.0,118.6579,118.6666,118.623,118.6491,2500.0
2015-10-21 13:50:00,135.95,136.03,135.82,136.03,5789.0,118.6317,118.7015,118.5183,118.7015,5789.0
2015-10-21 13:55:00,136.05,136.08,135.91,135.91,2800.0,118.719,118.7451,118.5968,118.5968,2800.0
2015-10-21 14:00:00,135.91,136.04,135.84,135.87,4939.0,118.5968,118.7102,118.5357,118.5619,4939.0
2015-10-21 14:05:00,135.85,136.14,135.85,136.08,4300.0,118.5444,118.7975,118.5444,118.7451,4300.0
2015-10-21 14:10:00,136.04,136.09,135.91,136.05,4999.0,118.7102,118.7539,118.5968,118.719,4999.0
2015-10-21 14:15:00,136.02,136.35,136.02,136.35,3051.0,118.6928,118.9807,118.6928,118.9807,3051.0
2015-10-21 14:20:00,136.31,136.31,136.1,136.1,5693.0,118.9458,118.9458,118.7626,118.7626,5693.0
2015-10-21 14:25:00,136.11,136.29,136.11,136.29,2710.0,118.7713,118.9284,118.7713,118.9284,2710.0
2015-10-21 14:30:00,136.28,136.33,136.24,136.33,3161.0,118.9197,118.9633,118.8848,118.9633,3161.0
2015-10-21 14:35:00,136.34,136.64,136.34,136.62,5349.0,118.972,119.2338,118.972,119.2163,5349.0
2015-10-21 14:40:00,136.63,136.71,136.63,136.66,3000.0,119.2251,119.2949,119.2251,119.2512,3000.0
2015-10-21 14:45:00,136.72,136.72,136.53,136.57,5230.0,119.3036,119.3036,119.1378,119.1727,5230.0
2015-10-21 14:50:00,136.56,136.58,136.49,136.56,3531.0,119.164,119.1814,119.1029,119.164,3531.0
2015-10-21 14:55:00,136.56,136.67,136.55,136.66,5078.0,119.164,119.26,119.1553,119.2512,5078.0
2015-10-21 15:00:00,136.66,136.81,136.66,136.79,4256.0,119.2512,119.3821,119.2512,119.3647,4256.0
2015-10-21 15:05:00,136.8,136.82,136.68,136.76,12518.0,119.3734,119.3909,119.2687,119.3385,12518.0
2015-10-21 15:10:00,136.73,136.73,136.44,136.47,6665.0,119.3123,119.3123,119.0593,119.0855,6665.0
2015-10-21 15:15:00,136.47,136.47,136.15,136.15,4320.0,119.0855,119.0855,118.8062,118.8062,4320.0
2015-10-21 15:20:00,136.15,136.26,136.15,136.17,6703.0,118.8062,118.9022,118.8062,118.8237,6703.0
2015-10-21 15:25:00,136.2,136.29,136.14,136.27,7523.0,118.8498,118.9284,118.7975,118.9109,7523.0
2015-10-21 15:30:00,136.27,136.28,136.14,136.16,6050.0,118.9109,118.9197,118.7975,118.8149,6050.0
2015-10-21 15:35:00,136.15,136.19,136.1,136.18,7284.0,118.8062,118.8411,118.7626,118.8324,7284.0
2015-10-21 15:40:00,136.18,136.18,135.93,135.95,8684.0,118.8324,118.8324,118.6142,118.6317,8684.0
2015-10-21 15:45:00,135.96,136.18,135.9,136.14,24217.0,118.6404,118.8324,118.5881,118.7975,24217.0
2015-10-21 15:50:00,136.14,136.36,136.07,136.33,27740.0,118.7975,118.9895,118.7364,118.9633,27740.0
2015-10-21 15:55:00,136.32,136.35,136.22,136.31,50116.0,118.9546,118.9807,118.8673,118.9458,50116.0
2015-10-22 09:30:00,136.91,137.47,136.5,137.32,18432.0,119.4694,119.9581,119.1116,119.8272,18432.0
2015-10-22 09:35:00,137.49,137.49,136.86,137.42,6987.0,119.9755,119.9755,119.4258,119.9144,6987.0
2015-10-22 09:40:00,137.56,137.57,136.8,136.8,15545.0,120.0366,120.0453,119.3734,119.3734,15545.0
2015-10-22 09:45:00,136.8,137.32,136.76,136.86,15447.0,119.3734,119.8272,119.3385,119.4258,15447.0
2015-10-22 09:50:00,136.94,137.1,136.76,136.76,14233.0,119.4956,119.6352,119.3385,119.3385,14233.0
2015-10-22 09:55:00,136.82,137.1,136.73,136.82,14393.0,119.3909,119.6352,119.3123,119.3909,14393.0
2015-10-22 10:00:00,136.86,137.04,136.8,136.87,26773.0,119.4258,119.5828,119.3734,119.4345,26773.0
2015-10-22 10:05:00,136.87,137.01,136.83,136.88,6200.0,119.4345,119.5567,119.3996,119.4432,6200.0
2015-10-22 10:10:00,136.89,136.9,136.75,136.84,8470.0,119.4519,119.4607,119.3298,119.4083,8470.0
2015-10-22 10:15:00,136.88,136.98,136.83,136.92,8974.0,119.4432,119.5305,119.3996,119.4781,8974.0
2015-10-22 10:20:00,136.89,136.97,136.83,136.94,7889.0,119.4519,119.5218,119.3996,119.4956,7889.0
2015-10-22 10:25:00,136.95,136.98,136.83,136.98,6752.0,119.5043,119.5305,119.3996,119.5305,6752.0
2015-10-22 10:30:00,136.94,137.0,136.88,136.9,17081.0,119.4956,119.5479,119.4432,119.4607,17081.0
2015-10-22 10:35:00,136.96,137.1,136.95,137.0,20191.0,119.513,119.6352,119.5043,119.5479,20191.0
2015-10-22 10:40:00,137.0,137.1,136.96,136.99,14068.0,119.5479,119.6352,119.513,119.5392,14068.0
2015-10-22 10:45:00,136.94,137.08,136.94,137.02,9734.0,119.4956,119.6177,119.4956,119.5654,9734.0
2015-10-22 10:50:00,137.02,137.09,136.89,136.93,22162.0,119.5654,119.6265,119.4519,119.4869,22162.0
2015-10-22 10:55:00,136.98,137.08,136.98,137.03,5522.0,119.5305,119.6177,119.5305,119.5741,5522.0
2015-10-22 11:00:00,137.04,137.11,136.91,136.96,22235.0,119.5828,119.6439,119.4694,119.513,22235.0
2015-10-22 11:05:00,136.97,137.05,136.96,136.98,5025.0,119.5218,119.5916,119.513,119.5305,5025.0
2015-10-22 11:10:00,137.0,137.1,136.94,137.09,16926.0,119.5479,119.6352,119.4956,119.6265,16926.0
2015-10-22 11:15:00,137.1,137.1,136.92,137.03,12450.0,119.6352,119.6352,119.4781,119.5741,12450.0
2015-10-22 11:20:00,136.99,136.99,136.9,136.91,3300.0,119.5392,119.5392,119.4607,119.4694,3300.0
2015-10-22 11:25:00,136.91,136.98,136.56,136.93,23791.0,119.4694,119.5305,119.164,119.4869,23791.0
2015-10-22 11:30:00,136.92,136.92,136.66,136.7,6723.0,119.4781,119.4781,119.2512,119.2862,6723.0
2015-10-22 11:35:00,136.71,136.75,136.61,136.65,7300.0,119.2949,119.3298,119.2076,119.2425,7300.0
2015-10-22 11:40:00,136.61,136.74,136.59,136.69,8300.0,119.2076,119.3211,119.1902,119.2774,8300.0
2015-10-22 11:45:00,136.75,136.9,136.7,136.81,4829.0,119.3298,119.4607,119.2862,119.3821,4829.0
2015-10-22 11:50:00,136.81,136.9,136.78,136.88,15047.0,119.3821,119.4607,119.356,119.4432,15047.0
2015-10-22 11:55:00,136.9,136.9,136.8,136.8,7499.0,119.4607,119.4607,119.3734,119.3734,7499.0
2015-10-22 12:00:00,136.78,136.82,136.6,136.64,4992.0,119.356,119.3909,119.1989,119.2338,4992.0
2015-10-22 12:05:00,136.66,136.76,136.56,136.7,2920.0,119.2512,119.3385,119.164,119.2862,2920.0
2015-10-22 12:10:00,136.75,136.9,136.69,136.77,7910.0,119.3298,119.4607,119.2774,119.3472,7910.0
2015-10-22 12:15:00,136.84,136.9,136.77,136.87,6887.0,119.4083,119.4607,119.3472,119.4345,6887.0
2015-10-22 12:20:00,136.88,137.17,136.88,137.15,11963.0,119.4432,119.6963,119.4432,119.6788,11963.0
2015-10-22 12:25:00,137.2,137.25,137.1,137.14,12244.0,119.7225,119.7661,119.6352,119.6701,12244.0
2015-10-22 12:30:00,137.14,137.25,137.1,137.24,8650.0,119.6701,119.7661,119.6352,119.7574,8650.0
2015-10-22 12:35:00,137.2,137.26,137.17,137.18,8647.0,119.7225,119.7748,119.6963,119.705,8647.0
2015-10-22 12:40:00,137.21,137.25,137.13,137.18,9627.0,119.7312,119.7661,119.6614,119.705,9627.0
2015-10-22 12:45:00,137.14,137.18,136.94,137.03,11066.0,119.6701,119.705,119.4956,119.5741,11066.0
2015-10-22 12:50:00,137.03,137.11,136.94,137.02,6910.0,119.5741,119.6439,119.4956,119.5654,6910.0
2015-10-22 12:55:00,137.04,137.1,136.92,137.1,6000.0,119.5828,119.6352,119.4781,119.6352,6000.0
2015-10-22 13:00:00,137.1,137.1,136.93,137.01,7201.0,119.6352,119.6352,119.4869,119.5567,7201.0
2015-10-22 13:05:00,136.99,137.01,136.89,136.94,6600.0,119.5392,119.5567,119.4519,119.4956,6600.0
2015-10-22 13:10:00,136.95,137.02,136.91,136.97,8556.0,119.5043,119.5654,119.4694,119.5218,8556.0
2015-10-22 13:15:00,136.99,137.04,136.95,136.97,11049.0,119.5392,119.5828,119.5043,119.5218,11049.0
2015-10-22 13:20:00,136.95,137.07,136.95,136.97,7286.0,119.5043,119.609,119.5043,119.5218,7286.0
2015-10-22 13:25:00,136.95,137.02,136.94,137.01,6300.0,119.5043,119.5654,119.4956,119.5567,6300.0
2015-10-22 13:30:00,137.0,137.04,136.97,137.0,14469.0,119.5479,119.5828,119.5218,119.5479,14469.0
2015-10-22 13:35:00,137.0,137.03,136.91,137.0,9101.0,119.5479,119.5741,119.4694,119.5479,9101.0
2015-10-22 13:40:00,137.03,137.05,136.95,136.97,6349.0,119.5741,119.5916,119.5043,119.5218,6349.0
2015-10-22 13:45:00,136.95,137.06,136.93,137.05,12526.0,119.5043,119.6003,119.4869,119.5916,12526.0
2015-10-22 13:50:00,137.03,137.05,136.97,137.0,11697.0,119.5741,119.5916,119.5218,119.5479,11697.0
2015-10-22 13:55:00,137.05,137.06,136.97,137.05,16451.0,119.5916,119.6003,119.5218,119.5916,16451.0
2015-10-22 14:00:00,137.02,137.06,136.93,137.0,14046.0,119.5654,119.6003,119.4869,119.5479,14046.0
2015-10-22 14:05:00,136.99,137.06,136.93,136.93,11694.0,119.5392,119.6003,119.4869,119.4869,11694.0
2015-10-22 14:10:00,136.97,137.04,136.93,137.0,6369.0,119.5218,119.5828,119.4869,119.5479,6369.0
2015-10-22 14:15:00,136.99,137.05,136.77,136.78,10178.0,119.5392,119.5916,119.3472,119.356,10178.0
2015-10-22 14:20:00,136.78,136.86,136.68,136.7,6620.0,119.356,119.4258,119.2687,119.2862,6620.0
2015-10-22 14:25:00,136.69,137.03,136.69,136.97,6923.0,119.2774,119.5741,119.2774,119.5218,6923.0
2015-10-22 14:30:00,136.97,137.03,136.85,136.89,7432.0,119.5218,119.5741,119.417,119.4519,7432.0
2015-10-22 14:35:00,136.89,137.04,136.88,137.04,7457.0,119.4519,119.5828,119.4432,119.5828,7457.0
2015-10-22 14:40:00,137.02,137.05,136.96,137.0,10810.0,119.5654,119.5916,119.513,119.5479,10810.0
2015-10-22 14:45:00,137.03,137.05,136.89,136.95,20885.0,119.5741,119.5916,119.4519,119.5043,20885.0
2015-10-22 14:50:00,136.98,137.03,136.93,136.97,15842.0,119.5305,119.5741,119.4869,119.5218,15842.0
2015-10-22 14:55:00,136.93,137.02,136.89,136.97,12628.0,119.4869,119.5654,119.4519,119.5218,12628.0
2015-10-22 15:00:00,136.98,137.37,136.98,137.36,11473.0,119.5305,119.8708,119.5305,119.8621,11473.0
2015-10-22 15:05:00,137.35,137.37,137.03,137.03,10088.0,119.8534,119.8708,119.5741,119.5741,10088.0
2015-10-22 15:10:00,137.06,137.29,137.02,137.28,11195.0,119.6003,119.801,119.5654,119.7923,11195.0
2015-10-22 15:15:00,137.22,137.37,137.22,137.27,15780.0,119.7399,119.8708,119.7399,119.7835,15780.0
2015-10-22 15:20:00,137.29,137.44,137.26,137.43,5100.0,119.801,119.9319,119.7748,119.9232,5100.0
2015-10-22 15:25:00,137.42,137.75,137.41,137.74,16804.0,119.9144,120.2024,119.9057,120.1937,16804.0
2015-10-22 15:30:00,137.73,137.77,137.55,137.55,10678.0,120.1849,120.2198,120.0279,120.0279,10678.0
2015-10-22 15:35:00,137.55,137.57,137.39,137.55,9341.0,120.0279,120.0453,119.8883,120.0279,9341.0
2015-10-22 15:40:00,137.58,137.83,137.56,137.78,14521.0,120.0541,120.2722,120.0366,120.2286,14521.0
2015-10-22 15:45:00,137.83,137.93,137.67,137.71,24025.0,120.2722,120.3595,120.1326,120.1675,24025.0
2015-10-22 15:50:00,137.71,137.71,137.58,137.6,25718.0,120.1675,120.1675,120.0541,120.0715,25718.0
2015-10-22 15:55:00,137.61,137.83,137.6,137.79,54401.0,120.0802,120.2722,120.0715,120.2373,54401.0
2015-10-23 09:30:00,138.38,138.88,137.79,138.43,18715.0,120.7521,121.1884,120.2373,120.7958,18715.0
2015-10-23 09:35:00,138.35,138.42,137.44,137.68,16605.0,120.726,120.787,119.9319,120.1413,16605.0
2015-10-23 09:40:00,137.79,138.28,137.79,138.02,7188.0,120.2373,120.6649,120.2373,120.438,7188.0
2015-10-23 09:45:00,138.01,138.14,137.44,137.47,22708.0,120.4293,120.5427,119.9319,119.9581,22708.0
2015-10-23 09:50:00,137.47,137.47,137.25,137.31,14117.0,119.9581,119.9581,119.7661,119.8184,14117.0
2015-10-23 09:55:00,137.28,137.45,137.2,137.4,15703.0,119.7923,119.9406,119.7225,119.897,15703.0
2015-10-23 10:00:00,137.45,137.46,137.04,137.09,13318.0,119.9406,119.9493,119.5828,119.6265,13318.0
2015-10-23 10:05:00,137.13,137.2,136.87,136.93,17377.0,119.6614,119.7225,119.4345,119.4869,17377.0
2015-10-23 10:10:00,136.92,136.93,136.37,136.48,25037.0,119.4781,119.4869,118.9982,119.0942,25037.0
2015-10-23 10:15:00,136.55,136.55,136.25,136.34,21865.0,119.1553,119.1553,118.8935,118.972,21865.0
2015-10-23 10:20:00,136.37,136.37,136.07,136.07,19241.0,118.9982,118.9982,118.7364,118.7364,19241.0
2015-10-23 10:25:00,136.01,136.13,135.85,136.07,49349.0,118.6841,118.7888,118.5444,118.7364,49349.0
2015-10-23 10:30:00,136.07,136.12,135.69,135.78,17196.0,118.7364,118.78,118.4048,118.4833,17196.0
2015-10-23 10:35:00,135.78,135.96,135.69,135.96,2800.0,118.4833,118.6404,118.4048,118.6404,2800.0
2015-10-23 10:40:00,135.97,136.06,135.78,135.84,9551.0,118.6491,118.7277,118.4833,118.5357,9551.0
2015-10-23 10:45:00,135.84,135.88,135.73,135.86,2499.0,118.5357,118.5706,118.4397,118.5532,2499.0
2015-10-23 10:50:00,135.86,136.02,135.86,135.96,3855.0,118.5532,118.6928,118.5532,118.6404,3855.0
2015-10-23 10:55:00,136.01,136.02,135.83,135.9,7557.0,118.6841,118.6928,118.527,118.5881,7557.0
2015-10-23 11:00:00,135.94,136.0,135.88,135.89,6837.0,118.623,118.6753,118.5706,118.5793,6837.0
2015-10-23 11:05:00,135.94,136.0,135.85,135.85,9309.0,118.623,118.6753,118.5444,118.5444,9309.0
2015-10-23 11:10:00,135.9,136.0,135.87,135.87,5045.0,118.5881,118.6753,118.5619,118.5619,5045.0
2015-10-23 11:15:00,135.9,135.9,135.76,135.84,2500.0,118.5881,118.5881,118.4659,118.5357,2500.0
2015-10-23 11:20:00,135.9,135.96,135.89,135.95,5196.0,118.5881,118.6404,118.5793,118.6317,5196.0
2015-10-23 11:25:00,135.91,135.97,135.8,135.89,4070.0,118.5968,118.6491,118.5008,118.5793,4070.0
2015-10-23 11:30:00,135.89,135.9,135.66,135.69,5936.0,118.5793,118.5881,118.3786,118.4048,5936.0
2015-10-23 11:35:00,135.67,135.9,135.67,135.9,4044.0,118.3874,118.5881,118.3874,118.5881,4044.0
2015-10-23 11:40:00,135.9,136.03,135.88,136.0,53933.0,118.5881,118.7015,118.5706,118.6753,53933.0
2015-10-23 11:45:00,135.99,136.02,135.93,135.97,15690.0,118.6666,118.6928,118.6142,118.6491,15690.0
2015-10-23 11:50:00,135.97,136.01,135.93,135.98,10594.0,118.6491,118.6841,118.6142,118.6579,10594.0
2015-10-23 11:55:00,135.98,136.02,135.87,135.94,13319.0,118.6579,118.6928,118.5619,118.623,13319.0
2015-10-23 12:00:00,135.99,136.04,135.89,135.92,22452.0,118.6666,118.7102,118.5793,118.6055,22452.0
2015-10-23 12:05:00,135.94,136.0,135.89,136.0,4260.0,118.623,118.6753,118.5793,118.6753,4260.0
2015-10-23 12:10:00,135.96,136.01,135.96,136.0,8437.0,118.6404,118.6841,118.6404,118.6753,8437.0
2015-10-23 12:15:00,135.97,136.2,135.94,136.2,14702.0,118.6491,118.8498,118.623,118.8498,14702.0
2015-10-23 12:20:00,136.2,136.21,136.15,136.19,10443.0,118.8498,118.8586,118.8062,118.8411,10443.0
2015-10-23 12:25:00,136.18,136.22,136.17,136.18,9218.0,118.8324,118.8673,118.8237,118.8324,9218.0
2015-10-23 12:30:00,136.17,136.17,136.12,136.12,3308.0,118.8237,118.8237,118.78,118.78,3308.0
2015-10-23 12:35:00,136.15,136.17,136.1,136.12,7318.0,118.8062,118.8237,118.7626,118.78,7318.0
2015-10-23 12:40:00,136.14,136.26,136.14,136.2,21140.0,118.7975,118.9022,118.7975,118.8498,21140.0
2015-10-23 12:45:00,136.21,136.25,136.12,136.24,7323.0,118.8586,118.8935,118.78,118.8848,7323.0
2015-10-23 12:50:00,136.23,136.25,136.2,136.2,5386.0,118.876,118.8935,118.8498,118.8498,5386.0
2015-10-23 12:55:00,136.2,136.23,136.17,136.17,2800.0,118.8498,118.876,118.8237,118.8237,2800.0
2015-10-23 13:00:00,136.17,136.17,136.06,136.1,3860.0,118.8237,118.8237,118.7277,118.7626,3860.0
2015-10-23 13:05:00,136.09,136.14,136.05,136.09,3471.0,118.7539,118.7975,118.719,118.7539,3471.0
2015-10-23 13:10:00,136.1,136.11,136.02,136.07,6940.0,118.7626,118.7713,118.6928,118.7364,6940.0
2015-10-23 13:15:00,136.06,136.11,136.0,136.1,10240.0,118.7277,118.7713,118.6753,118.7626,10240.0
2015-10-23 13:20:00,136.1,136.13,136.04,136.07,8004.0,118.7626,118.7888,118.7102,118.7364,8004.0
2015-10-23 13:25:00,136.08,136.12,136.06,136.1,7833.0,118.7451,118.78,118.7277,118.7626,7833.0
2015-10-23 13:30:00,136.08,136.21,136.07,136.2,20656.0,118.7451,118.8586,118.7364,118.8498,20656.0
2015-10-23 13:35:00,136.2,136.24,136.19,136.23,7335.0,118.8498,118.8848,118.8411,118.876,7335.0
2015-10-23 13:40:00,136.22,136.24,136.17,136.21,10118.0,118.8673,118.8848,118.8237,118.8586,10118.0
2015-10-23 13:45:00,136.19,136.28,136.18,136.27,8200.0,118.8411,118.9197,118.8324,118.9109,8200.0
2015-10-23 13:50:00,136.25,136.31,136.22,136.25,9200.0,118.8935,118.9458,118.8673,118.8935,9200.0
2015-10-23 13:55:00,136.24,136.26,136.17,136.21,12978.0,118.8848,118.9022,118.8237,118.8586,12978.0
2015-10-23 14:00:00,136.21,136.23,136.16,136.21,12913.0,118.8586,118.876,118.8149,118.8586,12913.0
2015-10-23 14:05:00,136.21,136.22,136.18,136.22,5671.0,118.8586,118.8673,118.8324,118.8673,5671.0
2015-10-23 14:10:00,136.22,136.33,136.18,136.26,12805.0,118.8673,118.9633,118.8324,118.9022,12805.0
2015-10-23 14:15:00,136.26,136.31,136.26,136.26,14269.0,118.9022,118.9458,118.9022,118.9022,14269.0
2015-10-23 14:20:00,136.3,136.31,136.22,136.28,17390.0,118.9371,118.9458,118.8673,118.9197,17390.0
2015-10-23 14:25:00,136.28,136.3,136.13,136.13,9831.0,118.9197,118.9371,118.7888,118.7888,9831.0
2015-10-23 14:30:00,136.13,136.26,136.13,136.15,14173.0,118.7888,118.9022,118.7888,118.8062,14173.0
2015-10-23 14:35:00,136.16,136.31,136.14,136.3,10125.0,118.8149,118.9458,118.7975,118.9371,10125.0
2015-10-23 14:40:00,136.31,136.32,136.27,136.3,10265.0,118.9458,118.9546,118.9109,118.9371,10265.0
2015-10-23 14:45:00,136.3,136.32,136.27,136.29,9812.0,118.9371,118.9546,118.9109,118.9284,9812.0
2015-10-23 14:50:00,136.31,136.32,136.25,136.28,13583.0,118.9458,118.9546,118.8935,118.9197,13583.0
2015-10-23 14:55:00,136.25,136.28,136.17,136.17,9797.0,118.8935,118.9197,118.8237,118.8237,9797.0
2015-10-23 15:00:00,136.19,136.31,136.18,136.27,12352.0,118.8411,118.9458,118.8324,118.9109,12352.0
2015-10-23 15:05:00,136.24,136.28,136.21,136.24,7357.0,118.8848,118.9197,118.8586,118.8848,7357.0
2015-10-23 15:10:00,136.22,136.28,136.2,136.23,9612.0,118.8673,118.9197,118.8498,118.876,9612.0
2015-10-23 15:15:00,136.2,136.23,136.15,136.18,8049.0,118.8498,118.876,118.8062,118.8324,8049.0
2015-10-23 15:20:00,136.21,136.25,136.17,136.21,4724.0,118.8586,118.8935,118.8237,118.8586,4724.0
2015-10-23 15:25:00,136.22,136.26,136.19,136.23,9714.0,118.8673,118.9022,118.8411,118.876,9714.0
2015-10-23 15:30:00,136.24,136.26,136.18,136.22,17073.0,118.8848,118.9022,118.8324,118.8673,17073.0
2015-10-23 15:35:00,136.24,136.25,136.18,136.21,9370.0,118.8848,118.8935,118.8324,118.8586,9370.0
2015-10-23 15:40:00,136.2,136.26,136.16,136.18,17799.0,118.8498,118.9022,118.8149,118.8324,17799.0
2015-10-23 15:45:00,136.21,136.24,136.12,136.22,25715.0,118.8586,118.8848,118.78,118.8673,25715.0
2015-10-23 15:50:00,136.23,136.24,136.17,136.19,13873.0,118.876,118.8848,118.8237,118.8411,13873.0
2015-10-23 15:55:00,136.19,136.22,136.17,136.19,30150.0,118.8411,118.8673,118.8237,118.8411,30150.0
2015-10-26 09:30:00,136.5,136.63,136.31,136.49,26660.0,119.1116,119.2251,118.9458,119.1029,26660.0
2015-10-26 09:35:00,136.53,136.64,136.3,136.44,4635.0,119.1378,119.2338,118.9371,119.0593,4635.0
2015-10-26 09:40:00,136.44,136.76,136.38,136.5,9093.0,119.0593,119.3385,119.0069,119.1116,9093.0
2015-10-26 09:45:00,136.48,136.48,136.17,136.18,3601.0,119.0942,119.0942,118.8237,118.8324,3601.0
2015-10-26 09:50:00,136.13,136.13,135.87,135.87,4300.0,118.7888,118.7888,118.5619,118.5619,4300.0
2015-10-26 09:55:00,135.97,136.17,135.77,135.87,6049.0,118.6491,118.8237,118.4746,118.5619,6049.0
2015-10-26 10:00:00,135.78,135.94,135.72,135.8,3300.0,118.4833,118.623,118.431,118.5008,3300.0
2015-10-26 10:05:00,135.91,136.02,135.89,136.02,6652.0,118.5968,118.6928,118.5793,118.6928,6652.0
2015-10-26 10:10:00,136.0,136.0,135.75,135.75,12700.0,118.6753,118.6753,118.4572,118.4572,12700.0
2015-10-26 10:15:00,135.79,135.95,135.05,135.95,44190.0,118.4921,118.6317,117.8463,118.6317,44190.0
2015-10-26 10:20:00,135.92,136.0,135.86,135.99,4772.0,118.6055,118.6753,118.5532,118.6666,4772.0
2015-10-26 10:25:00,135.98,136.07,135.87,135.87,9271.0,118.6579,118.7364,118.5619,118.5619,9271.0
2015-10-26 10:30:00,135.87,135.96,135.57,135.57,8530.0,118.5619,118.6404,118.3001,118.3001,8530.0
2015-10-26 10:35:00,135.63,135.78,135.62,135.78,8238.0,118.3525,118.4833,118.3437,118.4833,8238.0
2015-10-26 10:40:00,135.89,136.02,135.84,135.94,3184.0,118.5793,118.6928,118.5357,118.623,3184.0
2015-10-26 10:45:00,135.96,136.01,135.83,135.87,6468.0,118.6404,118.6841,118.527,118.5619,6468.0
2015-10-26 10:50:00,135.95,135.96,135.82,135.87,4000.0,118.6317,118.6404,118.5183,118.5619,4000.0
2015-10-26 10:55:00,135.86,135.86,135.74,135.84,1400.0,118.5532,118.5532,118.4484,118.5357,1400.0
2015-10-26 11:00:00,135.84,135.85,135.59,135.67,5787.0,118.5357,118.5444,118.3176,118.3874,5787.0
2015-10-26 11:05:00,135.81,135.87,135.77,135.86,2084.0,118.5095,118.5619,118.4746,118.5532,2084.0
2015-10-26 11:10:00,135.81,135.84,135.59,135.67,4781.0,118.5095,118.5357,118.3176,118.3874,4781.0
2015-10-26 11:15:00,135.65,135.76,135.64,135.76,1800.0,118.3699,118.4659,118.3612,118.4659,1800.0
2015-10-26 11:20:00,135.73,135.73,135.65,135.69,3510.0,118.4397,118.4397,118.3699,118.4048,3510.0
2015-10-26 11:25:00,135.71,135.91,135.7,135.91,2022.0,118.4223,118.5968,118.4135,118.5968,2022.0
2015-10-26 11:30:00,135.85,135.87,135.76,135.83,6211.0,118.5444,118.5619,118.4659,118.527,6211.0
2015-10-26 11:35:00,135.8,135.94,135.8,135.94,3406.0,118.5008,118.623,118.5008,118.623,3406.0
2015-10-26 11:40:00,135.99,136.02,135.92,135.92,4725.0,118.6666,118.6928,118.6055,118.6055,4725.0
2015-10-26 11:45:00,135.91,136.0,135.91,135.95,7099.0,118.5968,118.6753,118.5968,118.6317,7099.0
2015-10-26 11:50:00,135.88,135.98,135.88,135.96,1300.0,118.5706,118.6579,118.5706,118.6404,1300.0
2015-10-26 11:55:00,135.97,136.0,135.91,135.94,11577.0,118.6491,118.6753,118.5968,118.623,11577.0
2015-10-26 12:00:00,135.99,136.0,135.86,135.89,5468.0,118.6666,118.6753,118.5532,118.5793,5468.0
2015-10-26 12:05:00,135.87,135.96,135.76,135.85,5895.0,118.5619,118.6404,118.4659,118.5444,5895.0
2015-10-26 12:10:00,135.85,135.9,135.78,135.87,3497.0,118.5444,118.5881,118.4833,118.5619,3497.0
2015-10-26 12:15:00,135.86,135.92,135.86,135.87,2569.0,118.5532,118.6055,118.5532,118.5619,2569.0
2015-10-26 12:20:00,135.87,135.95,135.86,135.92,3789.0,118.5619,118.6317,118.5532,118.6055,3789.0
2015-10-26 12:25:00,135.91,135.92,135.83,135.92,825.0,118.5968,118.6055,118.527,118.6055,825.0
2015-10-26 12:30:00,135.9,135.9,135.74,135.74,4204.0,118.5881,118.5881,118.4484,118.4484,4204.0
2015-10-26 12:35:00,135.74,135.82,135.74,135.78,3000.0,118.4484,118.5183,118.4484,118.4833,3000.0
2015-10-26 12:40:00,135.78,135.98,135.75,135.96,2100.0,118.4833,118.6579,118.4572,118.6404,2100.0
2015-10-26 12:45:00,135.97,135.98,135.86,135.9,5001.0,118.6491,118.6579,118.5532,118.5881,5001.0
2015-10-26 12:50:00,135.9,135.96,135.85,135.85,5380.0,118.5881,118.6404,118.5444,118.5444,5380.0
2015-10-26 12:55:00,135.89,135.95,135.85,135.9,1910.0,118.5793,118.6317,118.5444,118.5881,1910.0
2015-10-26 13:00:00,135.88,135.88,135.81,135.84,4692.0,118.5706,118.5706,118.5095,118.5357,4692.0
2015-10-26 13:05:00,135.86,135.86,135.77,135.78,4303.0,118.5532,118.5532,118.4746,118.4833,4303.0
2015-10-26 13:10:00,135.73,135.73,135.63,135.64,4575.0,118.4397,118.4397,118.3525,118.3612,4575.0
2015-10-26 13:15:00,135.63,135.69,135.63,135.65,3801.0,118.3525,118.4048,118.3525,118.3699,3801.0
2015-10-26 13:20:00,135.63,135.64,135.59,135.63,2607.0,118.3525,118.3612,118.3176,118.3525,2607.0
2015-10-26 13:25:00,135.64,135.77,135.62,135.77,1800.0,118.3612,118.4746,118.3437,118.4746,1800.0
2015-10-26 13:30:00,135.78,135.85,135.78,135.85,2620.0,118.4833,118.5444,118.4833,118.5444,2620.0
2015-10-26 13:35:00,135.82,135.87,135.6,135.61,10591.0,118.5183,118.5619,118.3263,118.335,10591.0
2015-10-26 13:40:00,135.66,135.66,135.5,135.56,11875.0,118.3786,118.3786,118.239,118.2914,11875.0
2015-10-26 13:45:00,135.59,135.59,135.52,135.55,2866.0,118.3176,118.3176,118.2565,118.2826,2866.0
2015-10-26 13:50:00,135.53,135.54,135.46,135.52,4650.0,118.2652,118.2739,118.2041,118.2565,4650.0
2015-10-26 13:55:00,135.52,135.62,135.52,135.55,2944.0,118.2565,118.3437,118.2565,118.2826,2944.0
2015-10-26 14:00:00,135.54,135.6,135.49,135.49,10839.0,118.2739,118.3263,118.2303,118.2303,10839.0
2015-10-26 14:05:00,135.5,135.55,135.45,135.5,15800.0,118.239,118.2826,118.1954,118.239,15800.0
2015-10-26 14:10:00,135.52,135.67,135.5,135.67,10195.0,118.2565,118.3874,118.239,118.3874,10195.0
2015-10-26 14:15:00,135.67,135.75,135.66,135.74,9573.0,118.3874,118.4572,118.3786,118.4484,9573.0
2015-10-26 14:20:00,135.74,135.8,135.65,135.8,6809.0,118.4484,118.5008,118.3699,118.5008,6809.0
2015-10-26 14:25:00,135.8,135.82,135.74,135.82,2813.0,118.5008,118.5183,118.4484,118.5183,2813.0
2015-10-26 14:30:00,135.85,135.97,135.84,135.97,2728.0,118.5444,118.6491,118.5357,118.6491,2728.0
2015-10-26 14:35:00,135.97,136.01,135.87,135.91,7578.0,118.6491,118.6841,118.5619,118.5968,7578.0
2015-10-26 14:40:00,135.94,135.97,135.9,135.94,2000.0,118.623,118.6491,118.5881,118.623,2000.0
2015-10-26 14:45:00,136.0,136.0,135.94,135.99,7987.0,118.6753,118.6753,118.623,118.6666,7987.0
2015-10-26 14:50:00,136.0,136.02,135.87,135.89,10258.0,118.6753,118.6928,118.5619,118.5793,10258.0
2015-10-26 14:55:00,135.91,135.98,135.9,135.98,1419.0,118.5968,118.6579,118.5881,118.6579,1419.0
2015-10-26 15:00:00,135.99,136.0,135.95,135.98,4382.0,118.6666,118.6753,118.6317,118.6579,4382.0
2015-10-26 15:05:00,135.98,136.01,135.96,136.0,4472.0,118.6579,118.6841,118.6404,118.6753,4472.0
2015-10-26 15:10:00,136.01,136.02,135.94,135.98,11204.0,118.6841,118.6928,118.623,118.6579,11204.0
2015-10-26 15:15:00,135.98,136.01,135.97,136.0,9865.0,118.6579,118.6841,118.6491,118.6753,9865.0
2015-10-26 15:20:00,136.0,136.01,135.9,135.92,8696.0,118.6753,118.6841,118.5881,118.6055,8696.0
2015-10-26 15:25:00,135.91,136.01,135.91,135.93,5723.0,118.5968,118.6841,118.5968,118.6142,5723.0
2015-10-26 15:30:00,135.96,136.01,135.95,135.95,7071.0,118.6404,118.6841,118.6317,118.6317,7071.0
2015-10-26 15:35:00,135.94,135.99,135.91,135.94,6271.0,118.623,118.6666,118.5968,118.623,6271.0
2015-10-26 15:40:00,135.94,135.95,135.85,135.91,9151.0,118.623,118.6317,118.5444,118.5968,9151.0
2015-10-26 15:45:00,135.96,136.0,135.93,135.93,13671.0,118.6404,118.6753,118.6142,118.6142,13671.0
2015-10-26 15:50:00,135.94,135.96,135.81,135.85,16578.0,118.623,118.6404,118.5095,118.5444,16578.0
2015-10-26 15:55:00,135.86,135.99,135.84,135.98,39262.0,118.5532,118.6666,118.5357,118.6579,39262.0
2015-10-27 09:30:00,135.68,136.09,135.4,135.81,13605.0,118.3961,118.7539,118.1518,118.5095,13605.0
2015-10-27 09:35:00,135.95,136.42,135.92,135.92,5875.0,118.6317,119.0418,118.6055,118.6055,5875.0
2015-10-27 09:40:00,135.95,136.05,135.85,135.89,12243.0,118.6317,118.719,118.5444,118.5793,12243.0
2015-10-27 09:45:00,135.83,135.98,135.7,135.98,1557.0,118.527,118.6579,118.4135,118.6579,1557.0
2015-10-27 09:50:00,135.94,136.04,135.9,135.9,2050.0,118.623,118.7102,118.5881,118.5881,2050.0
2015-10-27 09:55:00,135.94,135.95,135.81,135.9,800.0,118.623,118.6317,118.5095,118.5881,800.0
2015-10-27 10:00:00,135.81,135.9,135.53,135.68,3585.0,118.5095,118.5881,118.2652,118.3961,3585.0
2015-10-27 10:05:00,135.57,135.74,135.4,135.61,28612.0,118.3001,118.4484,118.1518,118.335,28612.0
2015-10-27 10:10:00,135.66,135.66,135.35,135.35,18842.0,118.3786,118.3786,118.1081,118.1081,18842.0
2015-10-27 10:15:00,135.35,135.45,135.35,135.39,2311.0,118.1081,118.1954,118.1081,118.143,2311.0
2015-10-27 10:20:00,135.4,135.56,135.4,135.56,3406.0,118.1518,118.2914,118.1518,118.2914,3406.0
2015-10-27 10:25:00,135.6,135.74,135.58,135.74,1713.0,118.3263,118.4484,118.3088,118.4484,1713.0
2015-10-27 10:30:00,135.75,135.75,135.59,135.65,3450.0,118.4572,118.4572,118.3176,118.3699,3450.0
2015-10-27 10:35:00,135.64,135.8,135.64,135.7,2689.0,118.3612,118.5008,118.3612,118.4135,2689.0
2015-10-27 10:40:00,135.61,135.74,135.61,135.62,3000.0,118.335,118.4484,118.335,118.3437,3000.0
2015-10-27 10:45:00,135.65,135.65,135.25,135.38,3900.0,118.3699,118.3699,118.0209,118.1343,3900.0
2015-10-27 10:50:00,135.36,135.39,135.3,135.34,3290.0,118.1169,118.143,118.0645,118.0994,3290.0
2015-10-27 10:55:00,135.39,135.66,135.38,135.59,2090.0,118.143,118.3786,118.1343,118.3176,2090.0
2015-10-27 11:00:00,135.59,135.82,135.55,135.82,2864.0,118.3176,118.5183,118.2826,118.5183,2864.0
2015-10-27 11:05:00,135.82,135.82,135.66,135.72,4836.0,118.5183,118.5183,118.3786,118.431,4836.0
2015-10-27 11:10:00,135.75,135.79,135.69,135.69,3710.0,118.4572,118.4921,118.4048,118.4048,3710.0
2015-10-27 11:15:00,135.73,135.73,135.49,135.67,3026.0,118.4397,118.4397,118.2303,118.3874,3026.0
2015-10-27 11:20:00,135.7,135.72,135.6,135.62,3492.0,118.4135,118.431,118.3263,118.3437,3492.0
2015-10-27 11:25:00,135.57,135.59,135.44,135.48,4245.0,118.3001,118.3176,118.1867,118.2216,4245.0
2015-10-27 11:30:00,135.44,135.51,135.41,135.46,1000.0,118.1867,118.2477,118.1605,118.2041,1000.0
2015-10-27 11:35:00,135.43,135.62,135.43,135.56,3780.0,118.1779,118.3437,118.1779,118.2914,3780.0
2015-10-27 11:40:00,135.53,135.72,135.51,135.66,1000.0,118.2652,118.431,118.2477,118.3786,1000.0
2015-10-27 11:45:00,135.69,135.76,135.66,135.74,4301.0,118.4048,118.4659,118.3786,118.4484,4301.0
2015-10-27 11:50:00,135.72,135.75,135.57,135.57,4682.0,118.431,118.4572,118.3001,118.3001,4682.0
2015-10-27 11:55:00,135.55,135.56,135.45,135.47,2200.0,118.2826,118.2914,118.1954,118.2128,2200.0
2015-10-27 12:00:00,135.51,135.53,135.48,135.53,2296.0,118.2477,118.2652,118.2216,118.2652,2296.0
2015-10-27 12:05:00,135.46,135.57,135.44,135.57,3532.0,118.2041,118.3001,118.1867,118.3001,3532.0
2015-10-27 12:10:00,135.52,135.55,135.44,135.49,2502.0,118.2565,118.2826,118.1867,118.2303,2502.0
2015-10-27 12:15:00,135.49,135.6,135.49,135.53,1821.0,118.2303,118.3263,118.2303,118.2652,1821.0
2015-10-27 12:20:00,135.54,135.58,135.52,135.53,1101.0,118.2739,118.3088,118.2565,118.2652,1101.0
2015-10-27 12:25:00,135.59,135.66,135.59,135.64,1725.0,118.3176,118.3786,118.3176,118.3612,1725.0
2015-10-27 12:30:00,135.6,135.72,135.6,135.64,3800.0,118.3263,118.431,118.3263,118.3612,3800.0
2015-10-27 12:35:00,135.64,135.88,135.63,135.87,2837.0,118.3612,118.5706,118.3525,118.5619,2837.0
2015-10-27 12:40:00,135.88,135.94,135.83,135.91,1901.0,118.5706,118.623,118.527,118.5968,1901.0
2015-10-27 12:45:00,135.95,136.05,135.95,136.0,4238.0,118.6317,118.719,118.6317,118.6753,4238.0
2015-10-27 12:50:00,136.0,136.03,135.96,135.97,3286.0,118.6753,118.7015,118.6404,118.6491,3286.0
2015-10-27 12:55:00,135.92,135.93,135.78,135.8,2275.0,118.6055,118.6142,118.4833,118.5008,2275.0
2015-10-27 13:00:00,135.77,135.77,135.59,135.59,3050.0,118.4746,118.4746,118.3176,118.3176,3050.0
2015-10-27 13:05:00,135.62,135.62,135.52,135.53,1583.0,118.3437,118.3437,118.2565,118.2652,1583.0
2015-10-27 13:10:00,135.55,135.62,135.54,135.54,4720.0,118.2826,118.3437,118.2739,118.2739,4720.0
2015-10-27 13:15:00,135.54,135.56,135.48,135.53,3035.0,118.2739,118.2914,118.2216,118.2652,3035.0
2015-10-27 13:20:00,135.52,135.63,135.5,135.5,4830.0,118.2565,118.3525,118.239,118.239,4830.0
2015-10-27 13:25:00,135.47,135.49,135.43,135.43,6695.0,118.2128,118.2303,118.1779,118.1779,6695.0
2015-10-27 13:30:00,135.43,135.43,135.31,135.32,10850.0,118.1779,118.1779,118.0732,118.0819,10850.0
2015-10-27 13:35:00,135.32,135.35,135.17,135.25,13608.0,118.0819,118.1081,117.9511,118.0209,13608.0
2015-10-27 13:40:00,135.23,135.23,135.15,135.15,3600.0,118.0034,118.0034,117.9336,117.9336,3600.0
2015-10-27 13:45:00,135.18,135.2,135.15,135.2,2350.0,117.9598,117.9772,117.9336,117.9772,2350.0
2015-10-27 13:50:00,135.16,135.17,135.09,135.12,2123.0,117.9423,117.9511,117.8812,117.9074,2123.0
2015-10-27 13:55:00,135.17,135.41,135.17,135.41,2742.0,117.9511,118.1605,117.9511,118.1605,2742.0
2015-10-27 14:00:00,135.36,135.54,135.36,135.53,4323.0,118.1169,118.2739,118.1169,118.2652,4323.0
2015-10-27 14:05:00,135.49,135.5,135.45,135.49,2400.0,118.2303,118.239,118.1954,118.2303,2400.0
2015-10-27 14:10:00,135.46,135.5,135.43,135.5,2260.0,118.2041,118.239,118.1779,118.239,2260.0
2015-10-27 14:15:00,135.46,135.46,135.36,135.36,3863.0,118.2041,118.2041,118.1169,118.1169,3863.0
2015-10-27 14:20:00,135.35,135.39,135.29,135.39,8520.0,118.1081,118.143,118.0558,118.143,8520.0
2015-10-27 14:25:00,135.39,135.46,135.35,135.46,3125.0,118.143,118.2041,118.1081,118.2041,3125.0
2015-10-27 14:30:00,135.45,135.48,135.16,135.38,19945.0,118.1954,118.2216,117.9423,118.1343,19945.0
2015-10-27 14:35:00,135.31,135.38,135.28,135.33,2269.0,118.0732,118.1343,118.047,118.0907,2269.0
2015-10-27 14:40:00,135.31,135.31,135.18,135.18,3905.0,118.0732,118.0732,117.9598,117.9598,3905.0
2015-10-27 14:45:00,135.18,135.21,135.15,135.2,4030.0,117.9598,117.986,117.9336,117.9772,4030.0
2015-10-27 14:50:00,135.24,135.25,135.2,135.22,1600.0,118.0121,118.0209,117.9772,117.9947,1600.0
2015-10-27 14:55:00,135.2,135.24,135.14,135.14,2250.0,117.9772,118.0121,117.9249,117.9249,2250.0
2015-10-27 15:00:00,135.15,135.27,135.15,135.26,3102.0,117.9336,118.0383,117.9336,118.0296,3102.0
2015-10-27 15:05:00,135.27,135.36,135.26,135.32,3164.0,118.0383,118.1169,118.0296,118.0819,3164.0
2015-10-27 15:10:00,135.32,135.39,135.32,135.39,2684.0,118.0819,118.143,118.0819,118.143,2684.0
2015-10-27 15:15:00,135.38,135.44,135.35,135.44,3899.0,118.1343,118.1867,118.1081,118.1867,3899.0
2015-10-27 15:20:00,135.45,135.6,135.4,135.59,6487.0,118.1954,118.3263,118.1518,118.3176,6487.0
2015-10-27 15:25:00,135.57,135.62,135.55,135.62,6156.0,118.3001,118.3437,118.2826,118.3437,6156.0
2015-10-27 15:30:00,135.63,135.64,135.6,135.62,3367.0,118.3525,118.3612,118.3263,118.3437,3367.0
2015-10-27 15:35:00,135.66,135.66,135.6,135.65,8045.0,118.3786,118.3786,118.3263,118.3699,8045.0
2015-10-27 15:40:00,135.66,135.76,135.65,135.68,10032.0,118.3786,118.4659,118.3699,118.3961,10032.0
2015-10-27 15:45:00,135.67,135.68,135.6,135.67,6411.0,118.3874,118.3961,118.3263,118.3874,6411.0
2015-10-27 15:50:00,135.65,135.65,135.6,135.62,14082.0,118.3699,118.3699,118.3263,118.3437,14082.0
2015-10-27 15:55:00,135.63,135.72,135.61,135.69,26714.0,118.3525,118.431,118.335,118.4048,26714.0
2015-10-28 09:30:00,136.47,136.59,135.72,136.16,15104.0,119.0855,119.1902,118.431,118.8149,15104.0
2015-10-28 09:35:00,136.19,136.3,135.85,135.85,1410.0,118.8411,118.9371,118.5444,118.5444,1410.0
2015-10-28 09:40:00,135.85,136.03,135.84,135.9,2021.0,118.5444,118.7015,118.5357,118.5881,2021.0
2015-10-28 09:45:00,135.87,135.87,135.42,135.59,2907.0,118.5619,118.5619,118.1692,118.3176,2907.0
2015-10-28 09:50:00,135.55,135.86,135.45,135.7,3027.0,118.2826,118.5532,118.1954,118.4135,3027.0
2015-10-28 09:55:00,135.7,135.77,135.64,135.74,3300.0,118.4135,118.4746,118.3612,118.4484,3300.0
2015-10-28 10:00:00,135.75,135.86,135.74,135.85,2174.0,118.4572,118.5532,118.4484,118.5444,2174.0
2015-10-28 10:05:00,135.87,136.02,135.84,135.85,4088.0,118.5619,118.6928,118.5357,118.5444,4088.0
2015-10-28 10:10:00,135.78,135.87,135.68,135.68,1300.0,118.4833,118.5619,118.3961,118.3961,1300.0
2015-10-28 10:15:00,135.67,135.83,135.65,135.78,2888.0,118.3874,118.527,118.3699,118.4833,2888.0
2015-10-28 10:20:00,135.78,135.97,135.76,135.84,5997.0,118.4833,118.6491,118.4659,118.5357,5997.0
2015-10-28 10:25:00,135.87,135.89,135.78,135.84,6510.0,118.5619,118.5793,118.4833,118.5357,6510.0
2015-10-28 10:30:00,135.88,136.01,135.83,135.93,10636.0,118.5706,118.6841,118.527,118.6142,10636.0
2015-10-28 10:35:00,135.88,136.02,135.88,135.97,3814.0,118.5706,118.6928,118.5706,118.6491,3814.0
2015-10-28 10:40:00,135.97,136.0,135.93,135.98,9493.0,118.6491,118.6753,118.6142,118.6579,9493.0
2015-10-28 10:45:00,136.0,136.03,135.97,136.0,15657.0,118.6753,118.7015,118.6491,118.6753,15657.0
2015-10-28 10:50:00,135.98,136.04,135.98,136.01,7712.0,118.6579,118.7102,118.6579,118.6841,7712.0
2015-10-28 10:55:00,136.0,136.01,135.96,136.01,7112.0,118.6753,118.6841,118.6404,118.6841,7112.0
2015-10-28 11:00:00,136.0,136.02,135.98,135.98,6326.0,118.6753,118.6928,118.6579,118.6579,6326.0
2015-10-28 11:05:00,136.01,136.02,135.93,135.98,5679.0,118.6841,118.6928,118.6142,118.6579,5679.0
2015-10-28 11:10:00,135.95,136.0,135.94,135.94,1061.0,118.6317,118.6753,118.623,118.623,1061.0
2015-10-28 11:15:00,135.94,136.01,135.94,136.0,2688.0,118.623,118.6841,118.623,118.6753,2688.0
2015-10-28 11:20:00,136.0,136.01,135.93,135.94,4760.0,118.6753,118.6841,118.6142,118.623,4760.0
2015-10-28 11:25:00,135.96,136.01,135.95,136.0,6797.0,118.6404,118.6841,118.6317,118.6753,6797.0
2015-10-28 11:30:00,135.95,136.02,135.95,135.99,9994.0,118.6317,118.6928,118.6317,118.6666,9994.0
2015-10-28 11:35:00,135.95,136.01,135.94,135.94,1402.0,118.6317,118.6841,118.623,118.623,1402.0
2015-10-28 11:40:00,135.99,136.03,135.97,135.99,3388.0,118.6666,118.7015,118.6491,118.6666,3388.0
2015-10-28 11:45:00,136.0,136.09,135.97,136.01,9929.0,118.6753,118.7539,118.6491,118.6841,9929.0
2015-10-28 11:50:00,136.05,136.06,136.02,136.04,5721.0,118.719,118.7277,118.6928,118.7102,5721.0
2015-10-28 11:55:00,136.05,136.08,136.02,136.03,19523.0,118.719,118.7451,118.6928,118.7015,19523.0
2015-10-28 12:00:00,136.04,136.05,136.01,136.03,3707.0,118.7102,118.719,118.6841,118.7015,3707.0
2015-10-28 12:05:00,136.03,136.04,136.0,136.01,2426.0,118.7015,118.7102,118.6753,118.6841,2426.0
2015-10-28 12:10:00,136.04,136.04,135.94,136.02,4600.0,118.7102,118.7102,118.623,118.6928,4600.0
2015-10-28 12:15:00,135.98,136.03,135.94,135.94,1309.0,118.6579,118.7015,118.623,118.623,1309.0
2015-10-28 12:20:00,136.0,136.03,135.95,135.99,17679.0,118.6753,118.7015,118.6317,118.6666,17679.0
2015-10-28 12:25:00,135.99,136.02,135.98,135.98,7237.0,118.6666,118.6928,118.6579,118.6579,7237.0
2015-10-28 12:30:00,136.0,136.01,135.95,135.95,3800.0,118.6753,118.6841,118.6317,118.6317,3800.0
2015-10-28 12:35:00,135.94,135.95,135.94,135.94,700.0,118.623,118.6317,118.623,118.623,700.0
2015-10-28 12:40:00,135.94,135.94,135.72,135.79,1898.0,118.623,118.623,118.431,118.4921,1898.0
2015-10-28 12:45:00,135.84,135.86,135.8,135.83,2964.0,118.5357,118.5532,118.5008,118.527,2964.0
2015-10-28 12:50:00,135.82,135.93,135.82,135.86,1826.0,118.5183,118.6142,118.5183,118.5532,1826.0
2015-10-28 12:55:00,135.83,135.88,135.77,135.79,1861.0,118.527,118.5706,118.4746,118.4921,1861.0
2015-10-28 13:00:00,135.75,135.82,135.72,135.78,1400.0,118.4572,118.5183,118.431,118.4833,1400.0
2015-10-28 13:05:00,135.78,135.82,135.74,135.77,1800.0,118.4833,118.5183,118.4484,118.4746,1800.0
2015-10-28 13:10:00,135.8,135.8,135.75,135.75,905.0,118.5008,118.5008,118.4572,118.4572,905.0
2015-10-28 13:15:00,135.8,135.85,135.76,135.85,900.0,118.5008,118.5444,118.4659,118.5444,900.0
2015-10-28 13:20:00,135.87,135.93,135.87,135.93,2534.0,118.5619,118.6142,118.5619,118.6142,2534.0
2015-10-28 13:25:00,135.96,135.97,135.86,135.86,1543.0,118.6404,118.6491,118.5532,118.5532,1543.0
2015-10-28 13:30:00,135.88,135.89,135.82,135.82,600.0,118.5706,118.5793,118.5183,118.5183,600.0
2015-10-28 13:35:00,135.83,135.95,135.83,135.95,1449.0,118.527,118.6317,118.527,118.6317,1449.0
2015-10-28 13:40:00,135.98,136.0,135.96,135.96,1201.0,118.6579,118.6753,118.6404,118.6404,1201.0
2015-10-28 13:45:00,135.98,136.0,135.9,135.9,3200.0,118.6579,118.6753,118.5881,118.5881,3200.0
2015-10-28 13:50:00,135.91,135.95,135.9,135.95,1300.0,118.5968,118.6317,118.5881,118.6317,1300.0
2015-10-28 13:55:00,135.94,136.04,135.93,136.03,12989.0,118.623,118.7102,118.6142,118.7015,12989.0
2015-10-28 14:00:00,135.9,136.03,135.16,135.27,8220.0,118.5881,118.7015,117.9423,118.0383,8220.0
2015-10-28 14:05:00,135.37,135.37,135.06,135.14,2042.0,118.1256,118.1256,117.8551,117.9249,2042.0
2015-10-28 14:10:00,135.06,135.07,134.64,134.71,9329.0,117.8551,117.8638,117.4886,117.5497,9329.0
2015-10-28 14:15:00,134.58,134.72,134.58,134.72,3700.0,117.4362,117.5584,117.4362,117.5584,3700.0
2015-10-28 14:20:00,134.7,134.99,134.67,134.96,7297.0,117.5409,117.794,117.5147,117.7678,7297.0
2015-10-28 14:25:00,134.85,135.1,134.85,134.9,3520.0,117.6718,117.89,117.6718,117.7155,3520.0
2015-10-28 14:30:00,134.94,134.99,134.86,134.89,2033.0,117.7504,117.794,117.6805,117.7067,2033.0
2015-10-28 14:35:00,134.83,135.19,134.82,135.11,2235.0,117.6544,117.9685,117.6456,117.8987,2235.0
2015-10-28 14:40:00,135.28,135.32,134.97,134.97,2000.0,118.047,118.0819,117.7765,117.7765,2000.0
2015-10-28 14:45:00,134.99,135.13,134.89,134.99,3249.0,117.794,117.9162,117.7067,117.794,3249.0
2015-10-28 14:50:00,134.93,135.39,134.9,135.35,6001.0,117.7416,118.143,117.7155,118.1081,6001.0
2015-10-28 14:55:00,135.28,135.34,135.03,135.06,8477.0,118.047,118.0994,117.8289,117.8551,8477.0
2015-10-28 15:00:00,135.17,135.33,135.08,135.15,9124.0,117.9511,118.0907,117.8725,117.9336,9124.0
2015-10-28 15:05:00,135.17,135.43,135.17,135.3,9738.0,117.9511,118.1779,117.9511,118.0645,9738.0
2015-10-28 15:10:00,135.29,135.44,135.26,135.34,4595.0,118.0558,118.1867,118.0296,118.0994,4595.0
2015-10-28 15:15:00,135.36,135.47,135.32,135.32,11626.0,118.1169,118.2128,118.0819,118.0819,11626.0
2015-10-28 15:20:00,135.3,135.35,135.15,135.15,4954.0,118.0645,118.1081,117.9336,117.9336,4954.0
2015-10-28 15:25:00,135.21,135.28,135.15,135.18,6803.0,117.986,118.047,117.9336,117.9598,6803.0
2015-10-28 15:30:00,135.2,135.31,135.1,135.2,17718.0,117.9772,118.0732,117.89,117.9772,17718.0
2015-10-28 15:35:00,135.19,135.25,135.08,135.14,19107.0,117.9685,118.0209,117.8725,117.9249,19107.0
2015-10-28 15:40:00,135.12,135.31,135.12,135.3,15061.0,117.9074,118.0732,117.9074,118.0645,15061.0
2015-10-28 15:45:00,135.28,135.38,135.23,135.23,23088.0,118.047,118.1343,118.0034,118.0034,23088.0
2015-10-28 15:50:00,135.25,135.39,135.18,135.39,21934.0,118.0209,118.143,117.9598,118.143,21934.0
2015-10-28 15:55:00,135.38,135.6,135.38,135.58,47171.0,118.1343,118.3263,118.1343,118.3088,47171.0
2015-10-29 09:30:00,135.56,135.57,135.01,135.1,12946.0,118.2914,118.3001,117.8114,117.89,12946.0
2015-10-29 09:35:00,135.08,135.34,135.02,135.25,7665.0,117.8725,118.0994,117.8202,118.0209,7665.0
2015-10-29 09:40:00,135.17,135.32,135.15,135.15,16243.0,117.9511,118.0819,117.9336,117.9336,16243.0
2015-10-29 09:45:00,135.01,135.11,134.6,134.61,4289.0,117.8114,117.8987,117.4537,117.4624,4289.0
2015-10-29 09:50:00,134.51,134.57,134.15,134.15,5720.0,117.3751,117.4275,117.061,117.061,5720.0
2015-10-29 09:55:00,134.14,134.43,134.11,134.24,3229.0,117.0523,117.3053,117.0261,117.1395,3229.0
2015-10-29 10:00:00,134.25,135.14,134.25,135.11,30380.0,117.1483,117.9249,117.1483,117.8987,30380.0
2015-10-29 10:05:00,135.17,135.5,135.15,135.18,12885.0,117.9511,118.239,117.9336,117.9598,12885.0
2015-10-29 10:10:00,135.19,135.19,134.81,134.81,4900.0,117.9685,117.9685,117.6369,117.6369,4900.0
2015-10-29 10:15:00,134.86,135.04,134.83,134.83,4381.0,117.6805,117.8376,117.6544,117.6544,4381.0
2015-10-29 10:20:00,134.92,134.95,134.81,134.83,3976.0,117.7329,117.7591,117.6369,117.6544,3976.0
2015-10-29 10:25:00,134.8,134.88,134.77,134.78,6200.0,117.6282,117.698,117.602,117.6107,6200.0
2015-10-29 10:30:00,134.83,135.14,134.82,135.06,10642.0,117.6544,117.9249,117.6456,117.8551,10642.0
2015-10-29 10:35:00,135.09,135.25,135.09,135.18,2850.0,117.8812,118.0209,117.8812,117.9598,2850.0
2015-10-29 10:40:00,135.18,135.25,135.1,135.18,1883.0,117.9598,118.0209,117.89,117.9598,1883.0
2015-10-29 10:45:00,135.14,135.18,134.72,134.72,2345.0,117.9249,117.9598,117.5584,117.5584,2345.0
2015-10-29 10:50:00,134.74,135.02,134.71,134.86,4525.0,117.5758,117.8202,117.5497,117.6805,4525.0
2015-10-29 10:55:00,134.91,135.03,134.85,134.85,2210.0,117.7242,117.8289,117.6718,117.6718,2210.0
2015-10-29 11:00:00,134.88,134.91,134.78,134.78,1700.0,117.698,117.7242,117.6107,117.6107,1700.0
2015-10-29 11:05:00,134.76,134.83,134.73,134.8,1684.0,117.5933,117.6544,117.5671,117.6282,1684.0
2015-10-29 11:10:00,134.78,134.81,134.72,134.72,1428.0,117.6107,117.6369,117.5584,117.5584,1428.0
2015-10-29 11:15:00,134.71,134.91,134.71,134.81,3900.0,117.5497,117.7242,117.5497,117.6369,3900.0
2015-10-29 11:20:00,134.76,134.92,134.71,134.84,4276.0,117.5933,117.7329,117.5497,117.6631,4276.0
2015-10-29 11:25:00,134.85,135.05,134.79,134.99,2644.0,117.6718,117.8463,117.6195,117.794,2644.0
2015-10-29 11:30:00,134.95,135.0,134.91,134.95,1248.0,117.7591,117.8027,117.7242,117.7591,1248.0
2015-10-29 11:35:00,134.98,134.98,134.86,134.88,2300.0,117.7853,117.7853,117.6805,117.698,2300.0
2015-10-29 11:40:00,134.83,135.01,134.77,134.92,25080.0,117.6544,117.8114,117.602,117.7329,25080.0
2015-10-29 11:45:00,134.95,134.96,134.68,134.68,2231.0,117.7591,117.7678,117.5235,117.5235,2231.0
2015-10-29 11:50:00,134.65,134.79,134.62,134.62,3573.0,117.4973,117.6195,117.4711,117.4711,3573.0
2015-10-29 11:55:00,134.6,134.7,134.6,134.62,2250.0,117.4537,117.5409,117.4537,117.4711,2250.0
2015-10-29 12:00:00,134.68,134.68,134.58,134.58,2960.0,117.5235,117.5235,117.4362,117.4362,2960.0
2015-10-29 12:05:00,134.59,134.6,134.48,134.52,2617.0,117.4449,117.4537,117.349,117.3839,2617.0
2015-10-29 12:10:00,134.55,134.55,134.44,134.49,4926.0,117.41,117.41,117.314,117.3577,4926.0
2015-10-29 12:15:00,134.55,134.69,134.54,134.61,3800.0,117.41,117.5322,117.4013,117.4624,3800.0
2015-10-29 12:20:00,134.62,134.62,134.49,134.5,1470.0,117.4711,117.4711,117.3577,117.3664,1470.0
2015-10-29 12:25:00,134.42,134.61,134.42,134.51,3388.0,117.2966,117.4624,117.2966,117.3751,3388.0
2015-10-29 12:30:00,134.57,134.67,134.5,134.53,4610.0,117.4275,117.5147,117.3664,117.3926,4610.0
2015-10-29 12:35:00,134.53,134.57,134.5,134.5,3200.0,117.3926,117.4275,117.3664,117.3664,3200.0
2015-10-29 12:40:00,134.52,134.55,134.45,134.52,3458.0,117.3839,117.41,117.3228,117.3839,3458.0
2015-10-29 12:45:00,134.52,134.69,134.5,134.6,4801.0,117.3839,117.5322,117.3664,117.4537,4801.0
2015-10-29 12:50:00,134.6,134.63,134.57,134.57,2225.0,117.4537,117.4798,117.4275,117.4275,2225.0
2015-10-29 12:55:00,134.61,134.67,134.55,134.65,2605.0,117.4624,117.5147,117.41,117.4973,2605.0
2015-10-29 13:00:00,134.58,134.65,134.58,134.64,1750.0,117.4362,117.4973,117.4362,117.4886,1750.0
2015-10-29 13:05:00,134.63,134.66,134.56,134.58,4993.0,117.4798,117.506,117.4188,117.4362,4993.0
2015-10-29 13:10:00,134.59,134.63,134.54,134.59,4000.0,117.4449,117.4798,117.4013,117.4449,4000.0
2015-10-29 13:15:00,134.58,134.58,134.45,134.45,3209.0,117.4362,117.4362,117.3228,117.3228,3209.0
2015-10-29 13:20:00,134.44,134.45,134.41,134.42,3890.0,117.314,117.3228,117.2879,117.2966,3890.0
2015-10-29 13:25:00,134.42,134.49,134.41,134.41,4380.0,117.2966,117.3577,117.2879,117.2879,4380.0
2015-10-29 13:30:00,134.47,134.51,134.42,134.48,2700.0,117.3402,117.3751,117.2966,117.349,2700.0
2015-10-29 13:35:00,134.5,134.54,134.47,134.49,4773.0,117.3664,117.4013,117.3402,117.3577,4773.0
2015-10-29 13:40:00,134.47,134.49,134.41,134.45,5500.0,117.3402,117.3577,117.2879,117.3228,5500.0
2015-10-29 13:45:00,134.45,134.54,134.44,134.52,5512.0,117.3228,117.4013,117.314,117.3839,5512.0
2015-10-29 13:50:00,134.5,134.5,134.38,134.41,2982.0,117.3664,117.3664,117.2617,117.2879,2982.0
2015-10-29 13:55:00,134.39,134.52,134.35,134.5,9403.0,117.2704,117.3839,117.2355,117.3664,9403.0
2015-10-29 14:00:00,134.49,134.64,134.45,134.63,11849.0,117.3577,117.4886,117.3228,117.4798,11849.0
2015-10-29 14:05:00,134.7,134.89,134.65,134.87,5610.0,117.5409,117.7067,117.4973,117.6893,5610.0
2015-10-29 14:10:00,134.86,134.91,134.81,134.91,5622.0,117.6805,117.7242,117.6369,117.7242,5622.0
2015-10-29 14:15:00,134.94,134.99,134.9,134.93,4381.0,117.7504,117.794,117.7155,117.7416,4381.0
2015-10-29 14:20:00,134.98,134.98,134.83,134.87,9517.0,117.7853,117.7853,117.6544,117.6893,9517.0
2015-10-29 14:25:00,134.85,134.87,134.73,134.74,3348.0,117.6718,117.6893,117.5671,117.5758,3348.0
2015-10-29 14:30:00,134.72,134.78,134.67,134.67,2093.0,117.5584,117.6107,117.5147,117.5147,2093.0
2015-10-29 14:35:00,134.66,134.69,134.61,134.64,4200.0,117.506,117.5322,117.4624,117.4886,4200.0
2015-10-29 14:40:00,134.68,134.74,134.66,134.7,7400.0,117.5235,117.5758,117.506,117.5409,7400.0
2015-10-29 14:45:00,134.72,134.76,134.7,134.76,3002.0,117.5584,117.5933,117.5409,117.5933,3002.0
2015-10-29 14:50:00,134.79,134.89,134.79,134.84,4800.0,117.6195,117.7067,117.6195,117.6631,4800.0
2015-10-29 14:55:00,134.84,134.89,134.8,134.8,3946.0,117.6631,117.7067,117.6282,117.6282,3946.0
2015-10-29 15:00:00,134.84,134.87,134.69,134.76,7457.0,117.6631,117.6893,117.5322,117.5933,7457.0
2015-10-29 15:05:00,134.76,134.83,134.73,134.79,2300.0,117.5933,117.6544,117.5671,117.6195,2300.0
2015-10-29 15:10:00,134.8,134.83,134.74,134.77,8742.0,117.6282,117.6544,117.5758,117.602,8742.0
2015-10-29 15:15:00,134.81,134.95,134.81,134.95,4267.0,117.6369,117.7591,117.6369,117.7591,4267.0
2015-10-29 15:20:00,134.95,134.97,134.85,134.92,7959.0,117.7591,117.7765,117.6718,117.7329,7959.0
2015-10-29 15:25:00,134.91,134.96,134.85,134.87,8400.0,117.7242,117.7678,117.6718,117.6893,8400.0
2015-10-29 15:30:00,134.86,135.0,134.86,134.99,14107.0,117.6805,117.8027,117.6805,117.794,14107.0
2015-10-29 15:35:00,134.96,135.14,134.93,135.13,8131.0,117.7678,117.9249,117.7416,117.9162,8131.0
2015-10-29 15:40:00,135.13,135.36,135.1,135.32,10405.0,117.9162,118.1169,117.89,118.0819,10405.0
2015-10-29 15:45:00,135.35,135.41,135.24,135.25,9589.0,118.1081,118.1605,118.0121,118.0209,9589.0
2015-10-29 15:50:00,135.27,135.27,135.12,135.15,11976.0,118.0383,118.0383,117.9074,117.9336,11976.0
2015-10-29 15:55:00,135.14,135.18,134.97,135.07,37120.0,117.9249,117.9598,117.7765,117.8638,37120.0
2015-10-30 09:30:00,135.22,135.76,135.1,135.39,9026.0,117.9947,118.4659,117.89,118.143,9026.0
2015-10-30 09:35:00,135.3,135.39,135.16,135.27,9506.0,118.0645,118.143,117.9423,118.0383,9506.0
2015-10-30 09:40:00,135.29,135.35,134.89,134.94,11859.0,118.0558,118.1081,117.7067,117.7504,11859.0
2015-10-30 09:45:00,135.0,135.06,134.78,134.8,7234.0,117.8027,117.8551,117.6107,117.6282,7234.0
2015-10-30 09:50:00,134.87,134.95,134.65,134.71,8405.0,117.6893,117.7591,117.4973,117.5497,8405.0
2015-10-30 09:55:00,134.71,134.71,134.53,134.55,15875.0,117.5497,117.5497,117.3926,117.41,15875.0
2015-10-30 10:00:00,134.54,134.7,134.49,134.7,23402.0,117.4013,117.5409,117.3577,117.5409,23402.0
2015-10-30 10:05:00,134.72,134.78,134.67,134.78,2060.0,117.5584,117.6107,117.5147,117.6107,2060.0
2015-10-30 10:10:00,134.78,134.99,134.75,134.99,5800.0,117.6107,117.794,117.5846,117.794,5800.0
2015-10-30 10:15:00,135.0,135.03,134.83,134.97,8719.0,117.8027,117.8289,117.6544,117.7765,8719.0
2015-10-30 10:20:00,135.03,135.04,134.95,135.01,11611.0,117.8289,117.8376,117.7591,117.8114,11611.0
2015-10-30 10:25:00,134.99,134.99,134.73,134.79,9240.0,117.794,117.794,117.5671,117.6195,9240.0
2015-10-30 10:30:00,134.81,135.05,134.81,135.0,5081.0,117.6369,117.8463,117.6369,117.8027,5081.0
2015-10-30 10:35:00,135.03,135.03,134.89,134.97,5197.0,117.8289,117.8289,117.7067,117.7765,5197.0
2015-10-30 10:40:00,134.97,134.97,134.68,134.82,14765.0,117.7765,117.7765,117.5235,117.6456,14765.0
2015-10-30 10:45:00,134.82,135.03,134.82,135.03,3000.0,117.6456,117.8289,117.6456,117.8289,3000.0
2015-10-30 10:50:00,135.02,135.05,134.95,135.01,6333.0,117.8202,117.8463,117.7591,117.8114,6333.0
2015-10-30 10:55:00,135.01,135.07,134.88,135.02,23383.0,117.8114,117.8638,117.698,117.8202,23383.0
2015-10-30 11:00:00,135.02,135.04,134.88,134.94,7453.0,117.8202,117.8376,117.698,117.7504,7453.0
2015-10-30 11:05:00,134.94,135.05,134.89,135.01,8337.0,117.7504,117.8463,117.7067,117.8114,8337.0
2015-10-30 11:10:00,135.04,135.04,134.95,134.97,2971.0,117.8376,117.8376,117.7591,117.7765,2971.0
2015-10-30 11:15:00,134.97,135.04,134.9,135.0,4989.0,117.7765,117.8376,117.7155,117.8027,4989.0
2015-10-30 11:20:00,134.98,135.0,134.93,134.97,2700.0,117.7853,117.8027,117.7416,117.7765,2700.0
2015-10-30 11:25:00,135.0,135.0,134.95,135.0,4852.0,117.8027,117.8027,117.7591,117.8027,4852.0
2015-10-30 11:30:00,134.98,135.01,134.96,135.0,4732.0,117.7853,117.8114,117.7678,117.8027,4732.0
2015-10-30 11:35:00,134.96,135.01,134.96,135.0,5991.0,117.7678,117.8114,117.7678,117.8027,5991.0
2015-10-30 11:40:00,135.01,135.02,134.99,135.0,2727.0,117.8114,117.8202,117.794,117.8027,2727.0
2015-10-30 11:45:00,134.98,135.01,134.95,135.0,3486.0,117.7853,117.8114,117.7591,117.8027,3486.0
2015-10-30 11:50:00,135.0,135.03,134.98,134.99,8097.0,117.8027,117.8289,117.7853,117.794,8097.0
2015-10-30 11:55:00,134.99,135.01,134.98,135.0,6028.0,117.794,117.8114,117.7853,117.8027,6028.0
2015-10-30 12:00:00,135.0,135.01,134.98,134.99,4583.0,117.8027,117.8114,117.7853,117.794,4583.0
2015-10-30 12:05:00,135.0,135.0,134.95,134.98,3223.0,117.8027,117.8027,117.7591,117.7853,3223.0
2015-10-30 12:10:00,134.97,135.0,134.93,134.97,3394.0,117.7765,117.8027,117.7416,117.7765,3394.0
2015-10-30 12:15:00,134.99,135.01,134.98,134.99,7425.0,117.794,117.8114,117.7853,117.794,7425.0
2015-10-30 12:20:00,135.0,135.12,134.99,135.12,16094.0,117.8027,117.9074,117.794,117.9074,16094.0
2015-10-30 12:25:00,135.1,135.13,135.06,135.13,6473.0,117.89,117.9162,117.8551,117.9162,6473.0
2015-10-30 12:30:00,135.13,135.22,135.1,135.22,5646.0,117.9162,117.9947,117.89,117.9947,5646.0
2015-10-30 12:35:00,135.23,135.27,135.21,135.24,18001.0,118.0034,118.0383,117.986,118.0121,18001.0
2015-10-30 12:40:00,135.25,135.27,135.18,135.24,4923.0,118.0209,118.0383,117.9598,118.0121,4923.0
2015-10-30 12:45:00,135.24,135.3,135.18,135.26,8697.0,118.0121,118.0645,117.9598,118.0296,8697.0
2015-10-30 12:50:00,135.3,135.3,135.13,135.13,11230.0,118.0645,118.0645,117.9162,117.9162,11230.0
2015-10-30 12:55:00,135.17,135.28,135.14,135.21,9442.0,117.9511,118.047,117.9249,117.986,9442.0
2015-10-30 13:00:00,135.21,135.34,135.2,135.33,6825.0,117.986,118.0994,117.9772,118.0907,6825.0
2015-10-30 13:05:00,135.34,135.35,135.13,135.19,6896.0,118.0994,118.1081,117.9162,117.9685,6896.0
2015-10-30 13:10:00,135.18,135.32,135.14,135.28,9702.0,117.9598,118.0819,117.9249,118.047,9702.0
2015-10-30 13:15:00,135.3,135.3,135.22,135.3,8155.0,118.0645,118.0645,117.9947,118.0645,8155.0
2015-10-30 13:20:00,135.27,135.36,135.27,135.35,2928.0,118.0383,118.1169,118.0383,118.1081,2928.0
2015-10-30 13:25:00,135.35,135.36,135.32,135.35,5571.0,118.1081,118.1169,118.0819,118.1081,5571.0
2015-10-30 13:30:00,135.34,135.36,135.27,135.3,7890.0,118.0994,118.1169,118.0383,118.0645,7890.0
2015-10-30 13:35:00,135.3,135.33,135.27,135.3,4592.0,118.0645,118.0907,118.0383,118.0645,4592.0
2015-10-30 13:40:00,135.31,135.32,135.21,135.25,3296.0,118.0732,118.0819,117.986,118.0209,3296.0
2015-10-30 13:45:00,135.25,135.37,135.25,135.31,8819.0,118.0209,118.1256,118.0209,118.0732,8819.0
2015-10-30 13:50:00,135.31,135.33,135.25,135.25,7357.0,118.0732,118.0907,118.0209,118.0209,7357.0
2015-10-30 13:55:00,135.27,135.3,135.27,135.3,3544.0,118.0383,118.0645,118.0383,118.0645,3544.0
2015-10-30 14:00:00,135.3,135.3,135.2,135.2,14497.0,118.0645,118.0645,117.9772,117.9772,14497.0
2015-10-30 14:05:00,135.18,135.19,135.09,135.09,2229.0,117.9598,117.9685,117.8812,117.8812,2229.0
2015-10-30 14:10:00,135.07,135.11,135.03,135.04,5450.0,117.8638,117.8987,117.8289,117.8376,5450.0
2015-10-30 14:15:00,135.03,135.03,134.97,135.0,4347.0,117.8289,117.8289,117.7765,117.8027,4347.0
2015-10-30 14:20:00,135.0,135.04,134.96,135.03,2601.0,117.8027,117.8376,117.7678,117.8289,2601.0
2015-10-30 14:25:00,135.06,135.06,135.0,135.01,6155.0,117.8551,117.8551,117.8027,117.8114,6155.0
2015-10-30 14:30:00,135.03,135.07,135.01,135.07,3400.0,117.8289,117.8638,117.8114,117.8638,3400.0
2015-10-30 14:35:00,135.06,135.08,135.02,135.03,4339.0,117.8551,117.8725,117.8202,117.8289,4339.0
2015-10-30 14:40:00,135.03,135.07,135.03,135.06,2425.0,117.8289,117.8638,117.8289,117.8551,2425.0
2015-10-30 14:45:00,135.07,135.08,135.0,135.03,4037.0,117.8638,117.8725,117.8027,117.8289,4037.0
2015-10-30 14:50:00,135.03,135.09,135.0,135.04,4756.0,117.8289,117.8812,117.8027,117.8376,4756.0
2015-10-30 14:55:00,135.04,135.04,134.88,134.94,9035.0,117.8376,117.8376,117.698,117.7504,9035.0
2015-10-30 15:00:00,134.98,135.01,134.89,134.98,3904.0,117.7853,117.8114,117.7067,117.7853,3904.0
2015-10-30 15:05:00,134.97,135.0,134.85,135.0,3507.0,117.7765,117.8027,117.6718,117.8027,3507.0
2015-10-30 15:10:00,135.0,135.0,134.86,134.97,3801.0,117.8027,117.8027,117.6805,117.7765,3801.0
2015-10-30 15:15:00,134.92,135.02,134.92,134.97,12246.0,117.7329,117.8202,117.7329,117.7765,12246.0
2015-10-30 15:20:00,134.96,135.04,134.9,134.9,9717.0,117.7678,117.8376,117.7155,117.7155,9717.0
2015-10-30 15:25:00,134.88,134.9,134.71,134.71,3700.0,117.698,117.7155,117.5497,117.5497,3700.0
2015-10-30 15:30:00,134.74,134.96,134.71,134.92,7852.0,117.5758,117.7678,117.5497,117.7329,7852.0
2015-10-30 15:35:00,134.96,135.01,134.88,135.0,12895.0,117.7678,117.8114,117.698,117.8027,12895.0
2015-10-30 15:40:00,135.0,135.06,134.81,134.85,12900.0,117.8027,117.8551,117.6369,117.6718,12900.0
2015-10-30 15:45:00,134.88,135.14,134.88,135.14,15501.0,117.698,117.9249,117.698,117.9249,15501.0
2015-10-30 15:50:00,135.12,135.12,134.93,134.94,22791.0,117.9074,117.9074,117.7416,117.7504,22791.0
2015-10-30 15:55:00,134.95,134.98,134.78,134.78,54206.0,117.7591,117.7853,117.6107,117.6107,54206.0
2015-11-02 09:30:00,134.91,135.47,134.91,135.33,24048.0,117.7242,118.2128,117.7242,118.0907,24048.0
2015-11-02 09:35:00,135.26,135.4,135.13,135.4,17815.0,118.0296,118.1518,117.9162,118.1518,17815.0
2015-11-02 09:40:00,135.42,135.44,135.15,135.31,5037.0,118.1692,118.1867,117.9336,118.0732,5037.0
2015-11-02 09:45:00,135.21,135.31,134.81,134.81,18962.0,117.986,118.0732,117.6369,117.6369,18962.0
2015-11-02 09:50:00,134.9,135.03,134.83,134.88,8657.0,117.7155,117.8289,117.6544,117.698,8657.0
2015-11-02 09:55:00,134.87,135.02,134.84,135.02,4550.0,117.6893,117.8202,117.6631,117.8202,4550.0
2015-11-02 10:00:00,135.02,135.04,134.51,134.57,18884.0,117.8202,117.8376,117.3751,117.4275,18884.0
2015-11-02 10:05:00,134.54,134.58,134.26,134.26,11351.0,117.4013,117.4362,117.157,117.157,11351.0
2015-11-02 10:10:00,134.27,134.45,134.22,134.45,8130.0,117.1657,117.3228,117.1221,117.3228,8130.0
2015-11-02 10:15:00,134.4,134.51,134.4,134.51,6144.0,117.2791,117.3751,117.2791,117.3751,6144.0
2015-11-02 10:20:00,134.54,134.56,134.45,134.56,3695.0,117.4013,117.4188,117.3228,117.4188,3695.0
2015-11-02 10:25:00,134.57,134.63,134.57,134.58,5867.0,117.4275,117.4798,117.4275,117.4362,5867.0
2015-11-02 10:30:00,134.61,134.83,134.61,134.77,7931.0,117.4624,117.6544,117.4624,117.602,7931.0
2015-11-02 10:35:00,134.76,134.78,134.7,134.74,4200.0,117.5933,117.6107,117.5409,117.5758,4200.0
2015-11-02 10:40:00,134.71,134.75,134.64,134.72,8203.0,117.5497,117.5846,117.4886,117.5584,8203.0
2015-11-02 10:45:00,134.77,134.84,134.73,134.82,4268.0,117.602,117.6631,117.5671,117.6456,4268.0
2015-11-02 10:50:00,134.85,134.85,134.72,134.72,2244.0,117.6718,117.6718,117.5584,117.5584,2244.0
2015-11-02 10:55:00,134.73,134.79,134.67,134.76,3088.0,117.5671,117.6195,117.5147,117.5933,3088.0
2015-11-02 11:00:00,134.8,134.85,134.74,134.85,6104.0,117.6282,117.6718,117.5758,117.6718,6104.0
2015-11-02 11:05:00,134.85,135.06,134.84,134.94,12236.0,117.6718,117.8551,117.6631,117.7504,12236.0
2015-11-02 11:10:00,134.96,134.96,134.84,134.84,3846.0,117.7678,117.7678,117.6631,117.6631,3846.0
2015-11-02 11:15:00,134.8,134.93,134.79,134.93,8789.0,117.6282,117.7416,117.6195,117.7416,8789.0
2015-11-02 11:20:00,134.94,134.97,134.9,134.93,3863.0,117.7504,117.7765,117.7155,117.7416,3863.0
2015-11-02 11:25:00,134.97,135.0,134.78,134.78,12862.0,117.7765,117.8027,117.6107,117.6107,12862.0
2015-11-02 11:30:00,134.83,134.9,134.8,134.9,6100.0,117.6544,117.7155,117.6282,117.7155,6100.0
2015-11-02 11:35:00,134.9,135.0,134.86,134.99,3104.0,117.7155,117.8027,117.6805,117.794,3104.0
2015-11-02 11:40:00,134.98,135.02,134.72,134.72,7637.0,117.7853,117.8202,117.5584,117.5584,7637.0
2015-11-02 11:45:00,134.74,134.76,134.68,134.76,2894.0,117.5758,117.5933,117.5235,117.5933,2894.0
2015-11-02 11:50:00,134.76,134.85,134.72,134.85,2741.0,117.5933,117.6718,117.5584,117.6718,2741.0
2015-11-02 11:55:00,134.82,134.93,134.8,134.93,2119.0,117.6456,117.7416,117.6282,117.7416,2119.0
2015-11-02 12:00:00,134.92,134.98,134.9,134.92,3800.0,117.7329,117.7853,117.7155,117.7329,3800.0
2015-11-02 12:05:00,134.94,134.95,134.91,134.91,1400.0,117.7504,117.7591,117.7242,117.7242,1400.0
2015-11-02 12:10:00,134.94,135.03,134.92,134.96,10198.0,117.7504,117.8289,117.7329,117.7678,10198.0
2015-11-02 12:15:00,134.99,135.01,134.98,134.99,5182.0,117.794,117.8114,117.7853,117.794,5182.0
2015-11-02 12:20:00,134.98,135.01,134.97,134.97,3100.0,117.7853,117.8114,117.7765,117.7765,3100.0
2015-11-02 12:25:00,134.99,135.02,134.93,135.0,18274.0,117.794,117.8202,117.7416,117.8027,18274.0
2015-11-02 12:30:00,134.99,135.01,134.93,134.99,14075.0,117.794,117.8114,117.7416,117.794,14075.0
2015-11-02 12:35:00,134.98,135.02,134.95,134.98,9124.0,117.7853,117.8202,117.7591,117.7853,9124.0
2015-11-02 12:40:00,134.97,135.01,134.95,134.96,12394.0,117.7765,117.8114,117.7591,117.7678,12394.0
2015-11-02 12:45:00,134.96,134.99,134.92,134.95,4168.0,117.7678,117.794,117.7329,117.7591,4168.0
2015-11-02 12:50:00,134.96,135.1,134.93,135.03,31658.0,117.7678,117.89,117.7416,117.8289,31658.0
2015-11-02 12:55:00,135.03,135.18,135.03,135.18,34559.0,117.8289,117.9598,117.8289,117.9598,34559.0
2015-11-02 13:00:00,135.19,135.19,135.04,135.09,16950.0,117.9685,117.9685,117.8376,117.8812,16950.0
2015-11-02 13:05:00,135.08,135.11,135.06,135.09,12271.0,117.8725,117.8987,117.8551,117.8812,12271.0
2015-11-02 13:10:00,135.09,135.12,135.0,135.0,8799.0,117.8812,117.9074,117.8027,117.8027,8799.0
2015-11-02 13:15:00,135.03,135.08,135.02,135.06,6500.0,117.8289,117.8725,117.8202,117.8551,6500.0
2015-11-02 13:20:00,135.07,135.17,135.04,135.15,12077.0,117.8638,117.9511,117.8376,117.9336,12077.0
2015-11-02 13:25:00,135.16,135.16,135.13,135.13,7789.0,117.9423,117.9423,117.9162,117.9162,7789.0
2015-11-02 13:30:00,135.13,135.16,135.11,135.14,5423.0,117.9162,117.9423,117.8987,117.9249,5423.0
2015-11-02 13:35:00,135.14,135.14,135.08,135.08,4451.0,117.9249,117.9249,117.8725,117.8725,4451.0
2015-11-02 13:40:00,135.07,135.14,135.05,135.13,5139.0,117.8638,117.9249,117.8463,117.9162,5139.0
2015-11-02 13:45:00,135.13,135.13,135.06,135.09,6367.0,117.9162,117.9162,117.8551,117.8812,6367.0
2015-11-02 13:50:00,135.08,135.11,135.06,135.06,3820.0,117.8725,117.8987,117.8551,117.8551,3820.0
2015-11-02 13:55:00,135.06,135.11,135.04,135.1,4456.0,117.8551,117.8987,117.8376,117.89,4456.0
2015-11-02 14:00:00,135.1,135.12,135.06,135.06,4996.0,117.89,117.9074,117.8551,117.8551,4996.0
2015-11-02 14:05:00,135.09,135.09,135.01,135.03,3118.0,117.8812,117.8812,117.8114,117.8289,3118.0
2015-11-02 14:10:00,135.05,135.08,135.05,135.07,7031.0,117.8463,117.8725,117.8463,117.8638,7031.0
2015-11-02 14:15:00,135.08,135.08,135.02,135.07,4576.0,117.8725,117.8725,117.8202,117.8638,4576.0
2015-11-02 14:20:00,135.06,135.08,135.03,135.03,4935.0,117.8551,117.8725,117.8289,117.8289,4935.0
2015-11-02 14:25:00,135.02,135.09,135.02,135.08,5348.0,117.8202,117.8812,117.8202,117.8725,5348.0
2015-11-02 14:30:00,135.08,135.09,135.05,135.06,14090.0,117.8725,117.8812,117.8463,117.8551,14090.0
2015-11-02 14:35:00,135.06,135.1,135.06,135.08,9456.0,117.8551,117.89,117.8551,117.8725,9456.0
2015-11-02 14:40:00,135.09,135.1,135.0,135.0,7467.0,117.8812,117.89,117.8027,117.8027,7467.0
2015-11-02 14:45:00,134.99,135.07,134.98,135.07,5370.0,117.794,117.8638,117.7853,117.8638,5370.0
2015-11-02 14:50:00,135.07,135.09,135.05,135.09,9332.0,117.8638,117.8812,117.8463,117.8812,9332.0
2015-11-02 14:55:00,135.09,135.09,135.05,135.06,8427.0,117.8812,117.8812,117.8463,117.8551,8427.0
2015-11-02 15:00:00,135.06,135.09,135.0,135.03,4922.0,117.8551,117.8812,117.8027,117.8289,4922.0
2015-11-02 15:05:00,135.03,135.08,135.01,135.05,7967.0,117.8289,117.8725,117.8114,117.8463,7967.0
2015-11-02 15:10:00,135.07,135.09,135.06,135.06,8198.0,117.8638,117.8812,117.8551,117.8551,8198.0
2015-11-02 15:15:00,135.07,135.08,135.02,135.02,5888.0,117.8638,117.8725,117.8202,117.8202,5888.0
2015-11-02 15:20:00,135.04,135.06,135.02,135.03,9696.0,117.8376,117.8551,117.8202,117.8289,9696.0
2015-11-02 15:25:00,135.02,135.06,134.99,135.03,13071.0,117.8202,117.8551,117.794,117.8289,13071.0
2015-11-02 15:30:00,135.04,135.06,135.03,135.05,17472.0,117.8376,117.8551,117.8289,117.8463,17472.0
2015-11-02 15:35:00,135.04,135.05,135.02,135.03,12567.0,117.8376,117.8463,117.8202,117.8289,12567.0
2015-11-02 15:40:00,135.04,135.08,135.01,135.08,28732.0,117.8376,117.8725,117.8114,117.8725,28732.0
2015-11-02 15:45:00,135.09,135.1,135.02,135.02,16440.0,117.8812,117.89,117.8202,117.8202,16440.0
2015-11-02 15:50:00,135.04,135.08,135.0,135.07,12184.0,117.8376,117.8725,117.8027,117.8638,12184.0
2015-11-02 15:55:00,135.06,135.15,134.98,135.07,78429.0,117.8551,117.9336,117.7853,117.8638,78429.0
2015-11-03 09:30:00,135.08,135.13,134.51,134.59,13852.0,117.8725,117.9162,117.3751,117.4449,13852.0
2015-11-03 09:35:00,134.75,134.82,134.26,134.36,5767.0,117.5846,117.6456,117.157,117.2442,5767.0
2015-11-03 09:40:00,134.42,134.47,134.0,134.06,11411.0,117.2966,117.3402,116.9301,116.9825,11411.0
2015-11-03 09:45:00,134.11,134.31,134.1,134.12,5792.0,117.0261,117.2006,117.0174,117.0348,5792.0
2015-11-03 09:50:00,134.09,134.24,134.01,134.08,6501.0,117.0086,117.1395,116.9388,116.9999,6501.0
2015-11-03 09:55:00,134.07,134.32,134.07,134.32,4997.0,116.9912,117.2093,116.9912,117.2093,4997.0
2015-11-03 10:00:00,134.25,134.52,134.23,134.51,12755.0,117.1483,117.3839,117.1308,117.3751,12755.0
2015-11-03 10:05:00,134.45,134.54,134.34,134.44,11278.0,117.3228,117.4013,117.2268,117.314,11278.0
2015-11-03 10:10:00,134.38,134.42,134.08,134.13,6244.0,117.2617,117.2966,116.9999,117.0435,6244.0
2015-11-03 10:15:00,134.23,134.38,134.19,134.38,1981.0,117.1308,117.2617,117.0959,117.2617,1981.0
2015-11-03 10:20:00,134.32,134.38,134.29,134.35,7832.0,117.2093,117.2617,117.1832,117.2355,7832.0
2015-11-03 10:25:00,134.32,134.4,134.24,134.25,3022.0,117.2093,117.2791,117.1395,117.1483,3022.0
2015-11-03 10:30:00,134.22,134.33,134.18,134.33,2800.0,117.1221,117.2181,117.0872,117.2181,2800.0
2015-11-03 10:35:00,134.34,134.34,134.1,134.13,2800.0,117.2268,117.2268,117.0174,117.0435,2800.0
2015-11-03 10:40:00,134.08,134.18,134.07,134.17,4920.0,116.9999,117.0872,116.9912,117.0784,4920.0
2015-11-03 10:45:00,134.18,134.18,134.09,134.12,4566.0,117.0872,117.0872,117.0086,117.0348,4566.0
2015-11-03 10:50:00,134.14,134.21,134.13,134.19,1899.0,117.0523,117.1133,117.0435,117.0959,1899.0
2015-11-03 10:55:00,134.18,134.18,134.04,134.1,5753.0,117.0872,117.0872,116.965,117.0174,5753.0
2015-11-03 11:00:00,134.07,134.09,134.02,134.02,5811.0,116.9912,117.0086,116.9476,116.9476,5811.0
2015-11-03 11:05:00,134.02,134.02,133.84,133.86,8653.0,116.9476,116.9476,116.7905,116.8079,8653.0
2015-11-03 11:10:00,133.85,133.86,133.77,133.8,2829.0,116.7992,116.8079,116.7294,116.7556,2829.0
2015-11-03 11:15:00,133.81,133.88,133.79,133.85,5792.0,116.7643,116.8254,116.7469,116.7992,5792.0
2015-11-03 11:20:00,133.86,133.98,133.84,133.98,2704.0,116.8079,116.9126,116.7905,116.9126,2704.0
2015-11-03 11:25:00,133.98,134.2,133.96,134.16,8251.0,116.9126,117.1046,116.8952,117.0697,8251.0
2015-11-03 11:30:00,134.18,134.19,134.17,134.18,3221.0,117.0872,117.0959,117.0784,117.0872,3221.0
2015-11-03 11:35:00,134.19,134.44,134.18,134.39,7452.0,117.0959,117.314,117.0872,117.2704,7452.0
2015-11-03 11:40:00,134.42,134.5,134.35,134.46,8298.0,117.2966,117.3664,117.2355,117.3315,8298.0
2015-11-03 11:45:00,134.46,134.47,134.42,134.43,3200.0,117.3315,117.3402,117.2966,117.3053,3200.0
2015-11-03 11:50:00,134.38,134.47,134.37,134.46,3200.0,117.2617,117.3402,117.253,117.3315,3200.0
2015-11-03 11:55:00,134.43,134.6,134.43,134.49,5261.0,117.3053,117.4537,117.3053,117.3577,5261.0
2015-11-03 12:00:00,134.48,134.68,134.47,134.65,3384.0,117.349,117.5235,117.3402,117.4973,3384.0
2015-11-03 12:05:00,134.65,134.68,134.57,134.59,4852.0,117.4973,117.5235,117.4275,117.4449,4852.0
2015-11-03 12:10:00,134.56,134.62,134.54,134.58,5235.0,117.4188,117.4711,117.4013,117.4362,5235.0
2015-11-03 12:15:00,134.56,134.71,134.56,134.6,3200.0,117.4188,117.5497,117.4188,117.4537,3200.0
2015-11-03 12:20:00,134.59,134.66,134.58,134.58,2700.0,117.4449,117.506,117.4362,117.4362,2700.0
2015-11-03 12:25:00,134.58,134.6,134.39,134.44,2750.0,117.4362,117.4537,117.2704,117.314,2750.0
2015-11-03 12:30:00,134.42,134.46,134.32,134.44,4452.0,117.2966,117.3315,117.2093,117.314,4452.0
2015-11-03 12:35:00,134.45,134.51,134.43,134.47,2200.0,117.3228,117.3751,117.3053,117.3402,2200.0
2015-11-03 12:40:00,134.46,134.47,134.37,134.45,4020.0,117.3315,117.3402,117.253,117.3228,4020.0
2015-11-03 12:45:00,134.45,134.58,134.45,134.55,3300.0,117.3228,117.4362,117.3228,117.41,3300.0
2015-11-03 12:50:00,134.57,134.66,134.56,134.63,2996.0,117.4275,117.506,117.4188,117.4798,2996.0
2015-11-03 12:55:00,134.61,134.63,134.52,134.52,1700.0,117.4624,117.4798,117.3839,117.3839,1700.0
2015-11-03 13:00:00,134.52,134.58,134.5,134.58,3154.0,117.3839,117.4362,117.3664,117.4362,3154.0
2015-11-03 13:05:00,134.58,134.58,134.44,134.47,3799.0,117.4362,117.4362,117.314,117.3402,3799.0
2015-11-03 13:10:00,134.45,134.61,134.42,134.58,5479.0,117.3228,117.4624,117.2966,117.4362,5479.0
2015-11-03 13:15:00,134.52,134.52,134.42,134.44,5650.0,117.3839,117.3839,117.2966,117.314,5650.0
2015-11-03 13:20:00,134.42,134.52,134.42,134.52,3439.0,117.2966,117.3839,117.2966,117.3839,3439.0
2015-11-03 13:25:00,134.5,134.55,134.49,134.51,3507.0,117.3664,117.41,117.3577,117.3751,3507.0
2015-11-03 13:30:00,134.53,134.54,134.47,134.49,4442.0,117.3926,117.4013,117.3402,117.3577,4442.0
2015-11-03 13:35:00,134.5,134.56,134.48,134.56,4242.0,117.3664,117.4188,117.349,117.4188,4242.0
2015-11-03 13:40:00,134.57,134.58,134.55,134.55,1417.0,117.4275,117.4362,117.41,117.41,1417.0
2015-11-03 13:45:00,134.55,134.6,134.55,134.59,2544.0,117.41,117.4537,117.41,117.4449,2544.0
2015-11-03 13:50:00,134.58,134.59,134.53,134.53,13701.0,117.4362,117.4449,117.3926,117.3926,13701.0
2015-11-03 13:55:00,134.55,134.6,134.54,134.58,5530.0,117.41,117.4537,117.4013,117.4362,5530.0
2015-11-03 14:00:00,134.55,134.58,134.55,134.57,2100.0,117.41,117.4362,117.41,117.4275,2100.0
2015-11-03 14:05:00,134.56,134.81,134.5,134.81,9207.0,117.4188,117.6369,117.3664,117.6369,9207.0
2015-11-03 14:10:00,134.81,134.84,134.73,134.77,5359.0,117.6369,117.6631,117.5671,117.602,5359.0
2015-11-03 14:15:00,134.73,134.73,134.56,134.56,3500.0,117.5671,117.5671,117.4188,117.4188,3500.0
2015-11-03 14:20:00,134.55,134.7,134.53,134.67,3955.0,117.41,117.5409,117.3926,117.5147,3955.0
2015-11-03 14:25:00,134.63,134.81,134.6,134.77,5714.0,117.4798,117.6369,117.4537,117.602,5714.0
2015-11-03 14:30:00,134.79,134.85,134.76,134.77,3249.0,117.6195,117.6718,117.5933,117.602,3249.0
2015-11-03 14:35:00,134.78,134.81,134.66,134.69,4500.0,117.6107,117.6369,117.506,117.5322,4500.0
2015-11-03 14:40:00,134.67,134.7,134.62,134.62,3010.0,117.5147,117.5409,117.4711,117.4711,3010.0
2015-11-03 14:45:00,134.61,134.63,134.49,134.53,4430.0,117.4624,117.4798,117.3577,117.3926,4430.0
2015-11-03 14:50:00,134.52,134.54,134.46,134.5,5569.0,117.3839,117.4013,117.3315,117.3664,5569.0
2015-11-03 14:55:00,134.49,134.53,134.44,134.51,6229.0,117.3577,117.3926,117.314,117.3751,6229.0
2015-11-03 15:00:00,134.46,134.5,134.44,134.44,4493.0,117.3315,117.3664,117.314,117.314,4493.0
2015-11-03 15:05:00,134.46,134.48,134.44,134.46,3870.0,117.3315,117.349,117.314,117.3315,3870.0
2015-11-03 15:10:00,134.46,134.56,134.44,134.56,5979.0,117.3315,117.4188,117.314,117.4188,5979.0
2015-11-03 15:15:00,134.57,134.63,134.54,134.63,6437.0,117.4275,117.4798,117.4013,117.4798,6437.0
2015-11-03 15:20:00,134.62,134.62,134.51,134.51,6409.0,117.4711,117.4711,117.3751,117.3751,6409.0
2015-11-03 15:25:00,134.49,134.53,134.42,134.47,11299.0,117.3577,117.3926,117.2966,117.3402,11299.0
2015-11-03 15:30:00,134.46,134.49,134.43,134.47,8326.0,117.3315,117.3577,117.3053,117.3402,8326.0
2015-11-03 15:35:00,134.47,134.53,134.47,134.53,7437.0,117.3402,117.3926,117.3402,117.3926,7437.0
2015-11-03 15:40:00,134.53,134.56,134.33,134.38,11930.0,117.3926,117.4188,117.2181,117.2617,11930.0
2015-11-03 15:45:00,134.38,134.51,134.36,134.44,17000.0,117.2617,117.3751,117.2442,117.314,17000.0
2015-11-03 15:50:00,134.44,134.59,134.44,134.46,18056.0,117.314,117.4449,117.314,117.3315,18056.0
2015-11-03 15:55:00,134.46,134.48,134.27,134.47,66869.0,117.3315,117.349,117.1657,117.3402,66869.0
2015-11-04 09:30:00,134.42,134.86,134.32,134.7,12950.0,117.2966,117.6805,117.2093,117.5409,12950.0
2015-11-04 09:35:00,134.65,134.82,134.23,134.3,10856.0,117.4973,117.6456,117.1308,117.1919,10856.0
2015-11-04 09:40:00,134.3,134.44,134.26,134.43,3255.0,117.1919,117.314,117.157,117.3053,3255.0
2015-11-04 09:45:00,134.42,134.44,134.27,134.34,3984.0,117.2966,117.314,117.1657,117.2268,3984.0
2015-11-04 09:50:00,134.25,134.33,133.8,133.8,4749.0,117.1483,117.2181,116.7556,116.7556,4749.0
2015-11-04 09:55:00,133.75,133.8,133.58,133.65,6089.0,116.7119,116.7556,116.5636,116.6247,6089.0
2015-11-04 10:00:00,133.59,133.59,133.26,133.37,13784.0,116.5723,116.5723,116.2844,116.3804,13784.0
2015-11-04 10:05:00,133.43,133.9,133.42,133.73,9319.0,116.4327,116.8428,116.424,116.6945,9319.0
2015-11-04 10:10:00,133.75,133.87,133.68,133.87,2822.0,116.7119,116.8167,116.6509,116.8167,2822.0
2015-11-04 10:15:00,133.87,133.95,133.8,133.87,3367.0,116.8167,116.8865,116.7556,116.8167,3367.0
2015-11-04 10:20:00,133.91,133.96,133.82,133.83,2771.0,116.8516,116.8952,116.773,116.7818,2771.0
2015-11-04 10:25:00,133.81,133.82,133.57,133.67,3375.0,116.7643,116.773,116.5549,116.6421,3375.0
2015-11-04 10:30:00,133.58,133.68,133.55,133.56,3413.0,116.5636,116.6509,116.5374,116.5461,3413.0
2015-11-04 10:35:00,133.51,133.64,133.44,133.55,6896.0,116.5025,116.616,116.4414,116.5374,6896.0
2015-11-04 10:40:00,133.54,133.6,133.45,133.53,4727.0,116.5287,116.5811,116.4502,116.52,4727.0
2015-11-04 10:45:00,133.58,133.6,133.46,133.54,2751.0,116.5636,116.5811,116.4589,116.5287,2751.0
2015-11-04 10:50:00,133.55,133.61,133.48,133.48,2200.0,116.5374,116.5898,116.4763,116.4763,2200.0
2015-11-04 10:55:00,133.48,133.52,133.41,133.48,2765.0,116.4763,116.5112,116.4153,116.4763,2765.0
2015-11-04 11:00:00,133.45,133.56,133.42,133.48,5499.0,116.4502,116.5461,116.424,116.4763,5499.0
2015-11-04 11:05:00,133.47,133.52,133.3,133.41,4500.0,116.4676,116.5112,116.3193,116.4153,4500.0
2015-11-04 11:10:00,133.4,133.4,133.28,133.31,4249.0,116.4065,116.4065,116.3018,116.328,4249.0
2015-11-04 11:15:00,133.3,133.55,133.3,133.55,1301.0,116.3193,116.5374,116.3193,116.5374,1301.0
2015-11-04 11:20:00,133.52,133.63,133.51,133.6,3216.0,116.5112,116.6072,116.5025,116.5811,3216.0
2015-11-04 11:25:00,133.61,133.64,133.53,133.53,3764.0,116.5898,116.616,116.52,116.52,3764.0
2015-11-04 11:30:00,133.52,133.54,133.34,133.37,4756.0,116.5112,116.5287,116.3542,116.3804,4756.0
2015-11-04 11:35:00,133.39,133.45,133.39,133.39,1703.0,116.3978,116.4502,116.3978,116.3978,1703.0
2015-11-04 11:40:00,133.45,133.45,133.29,133.31,4613.0,116.4502,116.4502,116.3105,116.328,4613.0
2015-11-04 11:45:00,133.31,133.31,133.15,133.25,11278.0,116.328,116.328,116.1884,116.2756,11278.0
2015-11-04 11:50:00,133.28,133.38,133.2,133.38,2150.0,116.3018,116.3891,116.232,116.3891,2150.0
2015-11-04 11:55:00,133.35,133.37,133.3,133.36,3326.0,116.3629,116.3804,116.3193,116.3716,3326.0
2015-11-04 12:00:00,133.4,133.54,133.4,133.54,1300.0,116.4065,116.5287,116.4065,116.5287,1300.0
2015-11-04 12:05:00,133.49,133.55,133.42,133.54,3341.0,116.4851,116.5374,116.424,116.5287,3341.0
2015-11-04 12:10:00,133.53,133.53,133.41,133.47,1720.0,116.52,116.52,116.4153,116.4676,1720.0
2015-11-04 12:15:00,133.46,133.46,133.27,133.29,1255.0,116.4589,116.4589,116.2931,116.3105,1255.0
2015-11-04 12:20:00,133.23,133.26,133.15,133.15,1745.0,116.2582,116.2844,116.1884,116.1884,1745.0
2015-11-04 12:25:00,133.11,133.14,133.04,133.04,1525.0,116.1535,116.1797,116.0924,116.0924,1525.0
2015-11-04 12:30:00,133.05,133.1,132.79,132.87,11210.0,116.1011,116.1447,115.8742,115.944,11210.0
2015-11-04 12:35:00,132.9,132.93,132.68,132.76,4173.0,115.9702,115.9964,115.7783,115.8481,4173.0
2015-11-04 12:40:00,132.72,132.72,132.61,132.61,1717.0,115.8132,115.8132,115.7172,115.7172,1717.0
2015-11-04 12:45:00,132.6,132.61,132.51,132.52,5388.0,115.7084,115.7172,115.6299,115.6386,5388.0
2015-11-04 12:50:00,132.52,132.68,132.52,132.67,6201.0,115.6386,115.7783,115.6386,115.7695,6201.0
2015-11-04 12:55:00,132.68,132.68,132.52,132.56,11653.0,115.7783,115.7783,115.6386,115.6735,11653.0
2015-11-04 13:00:00,132.53,132.55,132.38,132.38,5437.0,115.6474,115.6648,115.5165,115.5165,5437.0
2015-11-04 13:05:00,132.41,132.5,132.33,132.42,3948.0,115.5426,115.6212,115.4728,115.5514,3948.0
2015-11-04 13:10:00,132.37,132.5,132.37,132.4,4700.0,115.5077,115.6212,115.5077,115.5339,4700.0
2015-11-04 13:15:00,132.47,132.48,132.32,132.39,4413.0,115.595,115.6037,115.4641,115.5252,4413.0
2015-11-04 13:20:00,132.4,132.4,132.23,132.37,7786.0,115.5339,115.5339,115.3856,115.5077,7786.0
2015-11-04 13:25:00,132.36,132.4,132.32,132.4,7920.0,115.499,115.5339,115.4641,115.5339,7920.0
2015-11-04 13:30:00,132.4,132.54,132.38,132.54,4306.0,115.5339,115.6561,115.5165,115.6561,4306.0
2015-11-04 13:35:00,132.5,132.5,132.3,132.31,11206.0,115.6212,115.6212,115.4467,115.4554,11206.0
2015-11-04 13:40:00,132.31,132.34,132.27,132.27,10762.0,115.4554,115.4816,115.4205,115.4205,10762.0
2015-11-04 13:45:00,132.28,132.35,132.23,132.26,9357.0,115.4292,115.4903,115.3856,115.4118,9357.0
2015-11-04 13:50:00,132.28,132.4,132.21,132.23,13061.0,115.4292,115.5339,115.3681,115.3856,13061.0
2015-11-04 13:55:00,132.24,132.26,132.16,132.22,9377.0,115.3943,115.4118,115.3245,115.3768,9377.0
2015-11-04 14:00:00,132.19,132.22,132.07,132.13,6655.0,115.3507,115.3768,115.246,115.2983,6655.0
2015-11-04 14:05:00,132.18,132.31,132.14,132.31,4599.0,115.3419,115.4554,115.307,115.4554,4599.0
2015-11-04 14:10:00,132.31,132.68,132.31,132.61,16575.0,115.4554,115.7783,115.4554,115.7172,16575.0
2015-11-04 14:15:00,132.61,132.64,132.52,132.63,9876.0,115.7172,115.7433,115.6386,115.7346,9876.0
2015-11-04 14:20:00,132.65,132.69,132.62,132.68,6033.0,115.7521,115.787,115.7259,115.7783,6033.0
2015-11-04 14:25:00,132.7,132.8,132.66,132.8,7300.0,115.7957,115.883,115.7608,115.883,7300.0
2015-11-04 14:30:00,132.8,132.94,132.8,132.89,5480.0,115.883,116.0051,115.883,115.9615,5480.0
2015-11-04 14:35:00,132.9,133.02,132.85,132.85,4159.0,115.9702,116.0749,115.9266,115.9266,4159.0
2015-11-04 14:40:00,132.86,132.88,132.6,132.63,4938.0,115.9353,115.9528,115.7084,115.7346,4938.0
2015-11-04 14:45:00,132.63,132.67,132.52,132.52,4085.0,115.7346,115.7695,115.6386,115.6386,4085.0
2015-11-04 14:50:00,132.52,132.56,132.45,132.48,4033.0,115.6386,115.6735,115.5775,115.6037,4033.0
2015-11-04 14:55:00,132.48,133.03,132.47,133.0,16110.0,115.6037,116.0837,115.595,116.0575,16110.0
2015-11-04 15:00:00,133.01,133.02,132.94,132.99,10206.0,116.0662,116.0749,116.0051,116.0488,10206.0
2015-11-04 15:05:00,133.01,133.02,132.94,133.0,6293.0,116.0662,116.0749,116.0051,116.0575,6293.0
2015-11-04 15:10:00,132.98,133.06,132.96,133.0,6696.0,116.04,116.1098,116.0226,116.0575,6696.0
2015-11-04 15:15:00,132.98,133.09,132.97,133.03,8220.0,116.04,116.136,116.0313,116.0837,8220.0
2015-11-04 15:20:00,132.98,133.04,132.95,132.98,8068.0,116.04,116.0924,116.0139,116.04,8068.0
2015-11-04 15:25:00,133.0,133.12,132.97,133.05,6795.0,116.0575,116.1622,116.0313,116.1011,6795.0
2015-11-04 15:30:00,133.05,133.06,132.95,133.0,13080.0,116.1011,116.1098,116.0139,116.0575,13080.0
2015-11-04 15:35:00,132.99,133.0,132.88,132.98,8713.0,116.0488,116.0575,115.9528,116.04,8713.0
2015-11-04 15:40:00,132.94,133.02,132.84,132.86,14661.0,116.0051,116.0749,115.9179,115.9353,14661.0
2015-11-04 15:45:00,132.86,133.1,132.85,133.09,14936.0,115.9353,116.1447,115.9266,116.136,14936.0
2015-11-04 15:50:00,133.06,133.09,133.01,133.04,16593.0,116.1098,116.136,116.0662,116.0924,16593.0
2015-11-04 15:55:00,133.04,133.25,133.03,133.24,31454.0,116.0924,116.2756,116.0837,116.2669,31454.0
2015-11-05 09:30:00,133.43,134.0,133.43,134.0,21833.0,116.7036,117.2021,116.7036,117.2021,21833.0
2015-11-05 09:35:00,133.93,133.93,133.36,133.81,4725.0,117.1409,117.1409,116.6423,117.0359,4725.0
2015-11-05 09:40:00,133.83,133.84,133.38,133.38,6759.0,117.0534,117.0622,116.6598,116.6598,6759.0
2015-11-05 09:45:00,133.4,133.48,133.28,133.43,29207.0,116.6773,116.7473,116.5724,116.7036,29207.0
2015-11-05 09:50:00,133.48,133.51,133.39,133.45,2170.0,116.7473,116.7735,116.6686,116.7211,2170.0
2015-11-05 09:55:00,133.55,133.63,133.5,133.63,2794.0,116.8085,116.8785,116.7648,116.8785,2794.0
2015-11-05 10:00:00,133.72,133.81,133.57,133.63,24333.0,116.9572,117.0359,116.826,116.8785,24333.0
2015-11-05 10:05:00,133.59,133.59,133.36,133.36,2636.0,116.8435,116.8435,116.6423,116.6423,2636.0
2015-11-05 10:10:00,133.28,133.47,133.21,133.47,5914.0,116.5724,116.7386,116.5111,116.7386,5914.0
2015-11-05 10:15:00,133.47,133.49,133.19,133.19,7478.0,116.7386,116.756,116.4937,116.4937,7478.0
2015-11-05 10:20:00,133.17,133.34,133.17,133.3,1393.0,116.4762,116.6248,116.4762,116.5899,1393.0
2015-11-05 10:25:00,133.25,133.32,133.2,133.21,4099.0,116.5461,116.6074,116.5024,116.5111,4099.0
2015-11-05 10:30:00,133.14,133.16,132.98,133.09,3902.0,116.4499,116.4674,116.31,116.4062,3902.0
2015-11-05 10:35:00,133.04,133.08,132.96,132.98,4165.0,116.3625,116.3974,116.2925,116.31,4165.0
2015-11-05 10:40:00,132.98,133.02,132.87,133.02,2600.0,116.31,116.345,116.2138,116.345,2600.0
2015-11-05 10:45:00,133.02,133.17,132.95,133.14,9532.0,116.345,116.4762,116.2837,116.4499,9532.0
2015-11-05 10:50:00,133.14,133.14,133.01,133.09,4802.0,116.4499,116.4499,116.3362,116.4062,4802.0
2015-11-05 10:55:00,133.1,133.14,133.03,133.1,2800.0,116.4149,116.4499,116.3537,116.4149,2800.0
2015-11-05 11:00:00,133.14,133.18,133.07,133.17,2419.0,116.4499,116.4849,116.3887,116.4762,2419.0
2015-11-05 11:05:00,133.14,133.22,133.09,133.11,2787.0,116.4499,116.5199,116.4062,116.4237,2787.0
2015-11-05 11:10:00,133.14,133.35,133.13,133.32,2300.0,116.4499,116.6336,116.4412,116.6074,2300.0
2015-11-05 11:15:00,133.35,133.47,133.33,133.42,2376.0,116.6336,116.7386,116.6161,116.6948,2376.0
2015-11-05 11:20:00,133.42,133.48,133.41,133.48,3900.0,116.6948,116.7473,116.6861,116.7473,3900.0
2015-11-05 11:25:00,133.48,133.55,133.45,133.48,10920.0,116.7473,116.8085,116.7211,116.7473,10920.0
2015-11-05 11:30:00,133.5,133.62,133.48,133.62,2975.0,116.7648,116.8697,116.7473,116.8697,2975.0
2015-11-05 11:35:00,133.6,133.6,133.4,133.4,1400.0,116.8523,116.8523,116.6773,116.6773,1400.0
2015-11-05 11:40:00,133.37,133.55,133.36,133.55,2419.0,116.6511,116.8085,116.6423,116.8085,2419.0
2015-11-05 11:45:00,133.58,133.77,133.56,133.68,3221.0,116.8348,117.0009,116.8173,116.9222,3221.0
2015-11-05 11:50:00,133.74,133.77,133.69,133.77,1983.0,116.9747,117.0009,116.931,117.0009,1983.0
2015-11-05 11:55:00,133.77,133.88,133.75,133.82,2190.0,117.0009,117.0972,116.9835,117.0447,2190.0
2015-11-05 12:00:00,133.82,133.85,133.8,133.83,2009.0,117.0447,117.0709,117.0272,117.0534,2009.0
2015-11-05 12:05:00,133.84,133.86,133.69,133.72,7845.0,117.0622,117.0797,116.931,116.9572,7845.0
2015-11-05 12:10:00,133.7,133.73,133.65,133.65,1800.0,116.9397,116.966,116.896,116.896,1800.0
2015-11-05 12:15:00,133.65,133.7,133.6,133.6,1225.0,116.896,116.9397,116.8523,116.8523,1225.0
2015-11-05 12:20:00,133.61,133.62,133.56,133.59,750.0,116.861,116.8697,116.8173,116.8435,750.0
2015-11-05 12:25:00,133.6,133.76,133.6,133.66,2145.0,116.8523,116.9922,116.8523,116.9047,2145.0
2015-11-05 12:30:00,133.69,133.72,133.58,133.58,1872.0,116.931,116.9572,116.8348,116.8348,1872.0
2015-11-05 12:35:00,133.56,133.56,133.4,133.42,1712.0,116.8173,116.8173,116.6773,116.6948,1712.0
2015-11-05 12:40:00,133.49,133.52,133.47,133.51,2210.0,116.756,116.7823,116.7386,116.7735,2210.0
2015-11-05 12:45:00,133.44,133.61,133.43,133.5,7331.0,116.7123,116.861,116.7036,116.7648,7331.0
2015-11-05 12:50:00,133.45,133.53,133.45,133.5,2082.0,116.7211,116.791,116.7211,116.7648,2082.0
2015-11-05 12:55:00,133.52,133.6,133.5,133.6,4065.0,116.7823,116.8523,116.7648,116.8523,4065.0
2015-11-05 13:00:00,133.62,133.63,133.55,133.55,1375.0,116.8697,116.8785,116.8085,116.8085,1375.0
2015-11-05 13:05:00,133.53,133.58,133.53,133.53,4350.0,116.791,116.8348,116.791,116.791,4350.0
2015-11-05 13:10:00,133.57,133.57,133.51,133.54,2325.0,116.826,116.826,116.7735,116.7998,2325.0
2015-11-05 13:15:00,133.58,133.58,133.43,133.43,1595.0,116.8348,116.8348,116.7036,116.7036,1595.0
2015-11-05 13:20:00,133.43,133.43,133.25,133.28,2150.0,116.7036,116.7036,116.5461,116.5724,2150.0
2015-11-05 13:25:00,133.31,133.31,133.15,133.15,2000.0,116.5986,116.5986,116.4587,116.4587,2000.0
2015-11-05 13:30:00,133.15,133.23,133.15,133.17,1300.0,116.4587,116.5286,116.4587,116.4762,1300.0
2015-11-05 13:35:00,133.17,133.23,133.09,133.18,4000.0,116.4762,116.5286,116.4062,116.4849,4000.0
2015-11-05 13:40:00,133.18,133.21,133.1,133.18,2453.0,116.4849,116.5111,116.4149,116.4849,2453.0
2015-11-05 13:45:00,133.18,133.23,133.18,133.18,930.0,116.4849,116.5286,116.4849,116.4849,930.0
2015-11-05 13:50:00,133.17,133.2,133.17,133.19,1600.0,116.4762,116.5024,116.4762,116.4937,1600.0
2015-11-05 13:55:00,133.19,133.22,133.16,133.2,3355.0,116.4937,116.5199,116.4674,116.5024,3355.0
2015-11-05 14:00:00,133.23,133.23,133.09,133.09,2365.0,116.5286,116.5286,116.4062,116.4062,2365.0
2015-11-05 14:05:00,133.09,133.15,133.09,133.12,1100.0,116.4062,116.4587,116.4062,116.4324,1100.0
2015-11-05 14:10:00,133.1,133.11,132.99,133.0,4718.0,116.4149,116.4237,116.3187,116.3275,4718.0
2015-11-05 14:15:00,133.02,133.05,132.96,132.96,1679.0,116.345,116.3712,116.2925,116.2925,1679.0
2015-11-05 14:20:00,132.95,133.08,132.92,132.96,5539.0,116.2837,116.3974,116.2575,116.2925,5539.0
2015-11-05 14:25:00,133.03,133.03,133.01,133.01,1300.0,116.3537,116.3537,116.3362,116.3362,1300.0
2015-11-05 14:30:00,133.04,133.05,132.94,133.0,2505.0,116.3625,116.3712,116.275,116.3275,2505.0
2015-11-05 14:35:00,133.0,133.04,132.97,132.97,2616.0,116.3275,116.3625,116.3012,116.3012,2616.0
2015-11-05 14:40:00,132.97,133.14,132.97,133.13,2301.0,116.3012,116.4499,116.3012,116.4412,2301.0
2015-11-05 14:45:00,133.17,133.2,133.1,133.1,2850.0,116.4762,116.5024,116.4149,116.4149,2850.0
2015-11-05 14:50:00,133.1,133.16,133.04,133.04,5110.0,116.4149,116.4674,116.3625,116.3625,5110.0
2015-11-05 14:55:00,133.02,133.19,132.98,133.19,5063.0,116.345,116.4937,116.31,116.4937,5063.0
2015-11-05 15:00:00,133.19,133.19,133.09,133.11,4454.0,116.4937,116.4937,116.4062,116.4237,4454.0
2015-11-05 15:05:00,133.13,133.18,133.09,133.12,6548.0,116.4412,116.4849,116.4062,116.4324,6548.0
2015-11-05 15:10:00,133.13,133.14,133.03,133.03,3616.0,116.4412,116.4499,116.3537,116.3537,3616.0
2015-11-05 15:15:00,133.06,133.24,133.05,133.13,8821.0,116.3799,116.5374,116.3712,116.4412,8821.0
2015-11-05 15:20:00,133.15,133.18,133.09,133.15,3250.0,116.4587,116.4849,116.4062,116.4587,3250.0
2015-11-05 15:25:00,133.17,133.32,133.15,133.29,5640.0,116.4762,116.6074,116.4587,116.5811,5640.0
2015-11-05 15:30:00,133.31,133.5,133.31,133.5,4612.0,116.5986,116.7648,116.5986,116.7648,4612.0
2015-11-05 15:35:00,133.5,133.51,133.46,133.46,7266.0,116.7648,116.7735,116.7298,116.7298,7266.0
2015-11-05 15:40:00,133.5,133.5,133.28,133.43,17768.0,116.7648,116.7648,116.5724,116.7036,17768.0
2015-11-05 15:45:00,133.47,133.48,133.21,133.26,16649.0,116.7386,116.7473,116.5111,116.5549,16649.0
2015-11-05 15:50:00,133.25,133.31,133.24,133.28,17883.0,116.5461,116.5986,116.5374,116.5724,17883.0
2015-11-05 15:55:00,133.27,133.38,133.21,133.25,39601.0,116.5636,116.6598,116.5111,116.5461,39601.0
2015-11-06 09:30:00,132.58,133.0,132.5,132.68,19623.0,115.9601,116.3275,115.8901,116.0476,19623.0
2015-11-06 09:35:00,132.64,132.66,132.31,132.34,27616.0,116.0126,116.0301,115.724,115.7502,27616.0
2015-11-06 09:40:00,132.33,132.34,131.81,132.15,26411.0,115.7415,115.7502,115.2866,115.584,26411.0
2015-11-06 09:45:00,132.17,132.29,132.1,132.11,4544.0,115.6015,115.7065,115.5403,115.549,4544.0
2015-11-06 09:50:00,132.21,132.46,132.15,132.22,6386.0,115.6365,115.8552,115.584,115.6452,6386.0
2015-11-06 09:55:00,132.22,132.32,132.05,132.22,9551.0,115.6452,115.7327,115.4966,115.6452,9551.0
2015-11-06 10:00:00,132.24,132.28,131.7,131.8,10100.0,115.6627,115.6977,115.1904,115.2779,10100.0
2015-11-06 10:05:00,131.75,131.85,131.47,131.56,15789.0,115.2342,115.3216,114.9893,115.068,15789.0
2015-11-06 10:10:00,131.58,131.82,131.43,131.74,8844.0,115.0855,115.2954,114.9543,115.2254,8844.0
2015-11-06 10:15:00,131.68,131.81,131.48,131.67,3673.0,115.1729,115.2866,114.998,115.1642,3673.0
2015-11-06 10:20:00,131.64,131.87,131.58,131.81,3505.0,115.138,115.3391,115.0855,115.2866,3505.0
2015-11-06 10:25:00,131.81,131.89,131.63,131.78,29059.0,115.2866,115.3566,115.1292,115.2604,29059.0
2015-11-06 10:30:00,131.87,132.1,131.84,131.96,9265.0,115.3391,115.5403,115.3129,115.4178,9265.0
2015-11-06 10:35:00,131.95,132.09,131.72,131.83,10500.0,115.4091,115.5315,115.2079,115.3041,10500.0
2015-11-06 10:40:00,131.89,132.06,131.89,132.01,3650.0,115.3566,115.5053,115.3566,115.4616,3650.0
2015-11-06 10:45:00,132.01,132.06,131.85,131.94,7222.0,115.4616,115.5053,115.3216,115.4003,7222.0
2015-11-06 10:50:00,131.97,132.04,131.85,131.88,12144.0,115.4266,115.4878,115.3216,115.3479,12144.0
2015-11-06 10:55:00,131.84,131.96,131.79,131.87,5527.0,115.3129,115.4178,115.2692,115.3391,5527.0
2015-11-06 11:00:00,131.86,131.94,131.76,131.89,9640.0,115.3304,115.4003,115.2429,115.3566,9640.0
2015-11-06 11:05:00,131.97,132.0,131.72,131.91,15273.0,115.4266,115.4528,115.2079,115.3741,15273.0
2015-11-06 11:10:00,131.9,131.94,131.77,131.77,6729.0,115.3654,115.4003,115.2517,115.2517,6729.0
2015-11-06 11:15:00,131.8,131.9,131.77,131.84,9162.0,115.2779,115.3654,115.2517,115.3129,9162.0
2015-11-06 11:20:00,131.86,131.86,131.7,131.77,19289.0,115.3304,115.3304,115.1904,115.2517,19289.0
2015-11-06 11:25:00,131.82,131.83,131.75,131.82,7135.0,115.2954,115.3041,115.2342,115.2954,7135.0
2015-11-06 11:30:00,131.81,132.04,131.75,132.02,7959.0,115.2866,115.4878,115.2342,115.4703,7959.0
2015-11-06 11:35:00,132.01,132.19,132.01,132.12,1704.0,115.4616,115.619,115.4616,115.5578,1704.0
2015-11-06 11:40:00,132.09,132.25,132.05,132.05,3124.0,115.5315,115.6715,115.4966,115.4966,3124.0
2015-11-06 11:45:00,132.09,132.2,132.09,132.13,1647.0,115.5315,115.6278,115.5315,115.5665,1647.0
2015-11-06 11:50:00,132.06,132.24,132.06,132.24,1715.0,115.5053,115.6627,115.5053,115.6627,1715.0
2015-11-06 11:55:00,132.23,132.24,132.09,132.09,3696.0,115.654,115.6627,115.5315,115.5315,3696.0
2015-11-06 12:00:00,132.11,132.19,132.09,132.14,1840.0,115.549,115.619,115.5315,115.5753,1840.0
2015-11-06 12:05:00,132.14,132.25,132.11,132.24,2151.0,115.5753,115.6715,115.549,115.6627,2151.0
2015-11-06 12:10:00,132.26,132.4,132.23,132.29,2419.0,115.6802,115.8027,115.654,115.7065,2419.0
2015-11-06 12:15:00,132.28,132.48,132.26,132.45,4032.0,115.6977,115.8727,115.6802,115.8464,4032.0
2015-11-06 12:20:00,132.39,132.42,132.2,132.2,3224.0,115.7939,115.8202,115.6278,115.6278,3224.0
2015-11-06 12:25:00,132.18,132.25,132.12,132.25,8257.0,115.6103,115.6715,115.5578,115.6715,8257.0
2015-11-06 12:30:00,132.22,132.25,132.08,132.19,3200.0,115.6452,115.6715,115.5228,115.619,3200.0
2015-11-06 12:35:00,132.16,132.18,131.99,132.0,4163.0,115.5928,115.6103,115.4441,115.4528,4163.0
2015-11-06 12:40:00,131.97,132.02,131.95,131.99,1908.0,115.4266,115.4703,115.4091,115.4441,1908.0
2015-11-06 12:45:00,132.02,132.03,131.93,132.03,1603.0,115.4703,115.4791,115.3916,115.4791,1603.0
2015-11-06 12:50:00,132.03,132.18,132.02,132.12,3976.0,115.4791,115.6103,115.4703,115.5578,3976.0
2015-11-06 12:55:00,132.18,132.28,132.18,132.22,7180.0,115.6103,115.6977,115.6103,115.6452,7180.0
2015-11-06 13:00:00,132.22,132.28,132.21,132.24,3209.0,115.6452,115.6977,115.6365,115.6627,3209.0
2015-11-06 13:05:00,132.25,132.29,132.2,132.26,3122.0,115.6715,115.7065,115.6278,115.6802,3122.0
2015-11-06 13:10:00,132.22,132.25,131.96,131.96,4112.0,115.6452,115.6715,115.4178,115.4178,4112.0
2015-11-06 13:15:00,131.96,132.03,131.92,131.95,4276.0,115.4178,115.4791,115.3829,115.4091,4276.0
2015-11-06 13:20:00,131.96,132.08,131.94,132.05,4390.0,115.4178,115.5228,115.4003,115.4966,4390.0
2015-11-06 13:25:00,132.07,132.07,131.98,131.99,4433.0,115.5141,115.5141,115.4353,115.4441,4433.0
2015-11-06 13:30:00,132.0,132.11,132.0,132.05,3273.0,115.4528,115.549,115.4528,115.4966,3273.0
2015-11-06 13:35:00,132.04,132.06,131.96,131.96,2300.0,115.4878,115.5053,115.4178,115.4178,2300.0
2015-11-06 13:40:00,131.98,132.05,131.96,132.0,3487.0,115.4353,115.4966,115.4178,115.4528,3487.0
2015-11-06 13:45:00,131.98,132.02,131.98,132.02,6118.0,115.4353,115.4703,115.4353,115.4703,6118.0
2015-11-06 13:50:00,132.02,132.27,132.01,132.23,5386.0,115.4703,115.689,115.4616,115.654,5386.0
2015-11-06 13:55:00,132.23,132.26,132.09,132.18,6577.0,115.654,115.6802,115.5315,115.6103,6577.0
2015-11-06 14:00:00,132.18,132.55,132.17,132.55,5602.0,115.6103,115.9339,115.6015,115.9339,5602.0
2015-11-06 14:05:00,132.52,132.58,132.42,132.47,15981.0,115.9076,115.9601,115.8202,115.8639,15981.0
2015-11-06 14:10:00,132.5,132.55,132.44,132.45,8453.0,115.8901,115.9339,115.8377,115.8464,8453.0
2015-11-06 14:15:00,132.46,132.47,132.38,132.4,5211.0,115.8552,115.8639,115.7852,115.8027,5211.0
2015-11-06 14:20:00,132.42,132.44,132.27,132.29,9272.0,115.8202,115.8377,115.689,115.7065,9272.0
2015-11-06 14:25:00,132.29,132.42,132.23,132.39,7105.0,115.7065,115.8202,115.654,115.7939,7105.0
2015-11-06 14:30:00,132.36,132.45,132.19,132.23,12967.0,115.7677,115.8464,115.619,115.654,12967.0
2015-11-06 14:35:00,132.23,132.29,132.2,132.23,8689.0,115.654,115.7065,115.6278,115.654,8689.0
2015-11-06 14:40:00,132.2,132.24,132.2,132.21,8759.0,115.6278,115.6627,115.6278,115.6365,8759.0
2015-11-06 14:45:00,132.21,132.23,132.19,132.23,5802.0,115.6365,115.654,115.619,115.654,5802.0
2015-11-06 14:50:00,132.21,132.24,132.18,132.23,8925.0,115.6365,115.6627,115.6103,115.654,8925.0
2015-11-06 14:55:00,132.22,132.32,132.21,132.22,11638.0,115.6452,115.7327,115.6365,115.6452,11638.0
2015-11-06 15:00:00,132.2,132.2,132.09,132.12,10656.0,115.6278,115.6278,115.5315,115.5578,10656.0
2015-11-06 15:05:00,132.12,132.15,132.02,132.02,12173.0,115.5578,115.584,115.4703,115.4703,12173.0
2015-11-06 15:10:00,132.03,132.13,132.01,132.03,7815.0,115.4791,115.5665,115.4616,115.4791,7815.0
2015-11-06 15:15:00,132.02,132.03,131.91,132.02,9659.0,115.4703,115.4791,115.3741,115.4703,9659.0
2015-11-06 15:20:00,132.03,132.06,131.97,132.0,8319.0,115.4791,115.5053,115.4266,115.4528,8319.0
2015-11-06 15:25:00,132.04,132.05,131.92,131.92,13300.0,115.4878,115.4966,115.3829,115.3829,13300.0
2015-11-06 15:30:00,131.91,132.03,131.86,132.02,29579.0,115.3741,115.4791,115.3304,115.4703,29579.0
2015-11-06 15:35:00,132.02,132.07,131.9,131.9,7967.0,115.4703,115.5141,115.3654,115.3654,7967.0
2015-11-06 15:40:00,131.9,131.94,131.84,131.88,13875.0,115.3654,115.4003,115.3129,115.3479,13875.0
2015-11-06 15:45:00,131.9,132.01,131.9,131.93,26226.0,115.3654,115.4616,115.3654,115.3916,26226.0
2015-11-06 15:50:00,131.94,132.03,131.89,131.9,27984.0,115.4003,115.4791,115.3566,115.3654,27984.0
2015-11-06 15:55:00,131.9,132.08,131.88,132.07,61182.0,115.3654,115.5228,115.3479,115.5141,61182.0
2015-11-09 09:30:00,131.75,132.0,131.55,131.79,16392.0,115.2342,115.4528,115.0592,115.2692,16392.0
2015-11-09 09:35:00,131.71,131.99,131.62,131.99,4409.0,115.1992,115.4441,115.1205,115.4441,4409.0
2015-11-09 09:40:00,131.94,132.14,131.66,132.02,50613.0,115.4003,115.5753,115.1554,115.4703,50613.0
2015-11-09 09:45:00,131.91,131.98,131.76,131.81,6818.0,115.3741,115.4353,115.2429,115.2866,6818.0
2015-11-09 09:50:00,131.75,132.03,131.7,131.78,6907.0,115.2342,115.4791,115.1904,115.2604,6907.0
2015-11-09 09:55:00,131.72,131.77,131.55,131.56,4400.0,115.2079,115.2517,115.0592,115.068,4400.0
2015-11-09 10:00:00,131.64,131.87,131.64,131.83,13240.0,115.138,115.3391,115.138,115.3041,13240.0
2015-11-09 10:05:00,131.81,131.98,131.8,131.92,7859.0,115.2866,115.4353,115.2779,115.3829,7859.0
2015-11-09 10:10:00,131.98,132.0,131.9,131.94,3130.0,115.4353,115.4528,115.3654,115.4003,3130.0
2015-11-09 10:15:00,131.94,132.03,131.89,131.93,10340.0,115.4003,115.4791,115.3566,115.3916,10340.0
2015-11-09 10:20:00,131.99,131.99,131.79,131.79,12550.0,115.4441,115.4441,115.2692,115.2692,12550.0
2015-11-09 10:25:00,131.75,131.82,131.71,131.75,3361.0,115.2342,115.2954,115.1992,115.2342,3361.0
2015-11-09 10:30:00,131.75,131.82,131.7,131.82,5550.0,115.2342,115.2954,115.1904,115.2954,5550.0
2015-11-09 10:35:00,131.83,131.99,131.77,131.99,6305.0,115.3041,115.4441,115.2517,115.4441,6305.0
2015-11-09 10:40:00,131.99,131.99,131.88,131.94,3125.0,115.4441,115.4441,115.3479,115.4003,3125.0
2015-11-09 10:45:00,131.94,131.95,131.78,131.95,14401.0,115.4003,115.4091,115.2604,115.4091,14401.0
2015-11-09 10:50:00,131.89,132.08,131.89,132.01,12475.0,115.3566,115.5228,115.3566,115.4616,12475.0
2015-11-09 10:55:00,132.01,132.08,131.99,132.01,4650.0,115.4616,115.5228,115.4441,115.4616,4650.0
2015-11-09 11:00:00,131.98,132.01,131.75,131.85,2027.0,115.4353,115.4616,115.2342,115.3216,2027.0
2015-11-09 11:05:00,131.77,131.85,131.74,131.81,15025.0,115.2517,115.3216,115.2254,115.2866,15025.0
2015-11-09 11:10:00,131.84,131.95,131.84,131.93,1150.0,115.3129,115.4091,115.3129,115.3916,1150.0
2015-11-09 11:15:00,131.89,132.0,131.84,132.0,5952.0,115.3566,115.4528,115.3129,115.4528,5952.0
2015-11-09 11:20:00,131.95,132.01,131.88,132.01,2137.0,115.4091,115.4616,115.3479,115.4616,2137.0
2015-11-09 11:25:00,132.02,132.02,131.91,131.91,3200.0,115.4703,115.4703,115.3741,115.3741,3200.0
2015-11-09 11:30:00,131.95,132.01,131.9,131.94,2613.0,115.4091,115.4616,115.3654,115.4003,2613.0
2015-11-09 11:35:00,131.98,132.02,131.92,131.92,3278.0,115.4353,115.4703,115.3829,115.3829,3278.0
2015-11-09 11:40:00,131.91,131.97,131.81,131.81,5439.0,115.3741,115.4266,115.2866,115.2866,5439.0
2015-11-09 11:45:00,131.82,131.86,131.75,131.78,3300.0,115.2954,115.3304,115.2342,115.2604,3300.0
2015-11-09 11:50:00,131.84,131.94,131.78,131.94,10636.0,115.3129,115.4003,115.2604,115.4003,10636.0
2015-11-09 11:55:00,131.89,132.0,131.89,131.98,25589.0,115.3566,115.4528,115.3566,115.4353,25589.0
2015-11-09 12:00:00,131.97,131.97,131.85,131.88,4041.0,115.4266,115.4266,115.3216,115.3479,4041.0
2015-11-09 12:05:00,131.9,131.99,131.89,131.89,2902.0,115.3654,115.4441,115.3566,115.3566,2902.0
2015-11-09 12:10:00,131.94,132.0,131.94,131.99,25414.0,115.4003,115.4528,115.4003,115.4441,25414.0
2015-11-09 12:15:00,132.0,132.01,131.86,131.86,5078.0,115.4528,115.4616,115.3304,115.3304,5078.0
2015-11-09 12:20:00,131.88,131.99,131.88,131.95,3800.0,115.3479,115.4441,115.3479,115.4091,3800.0
2015-11-09 12:25:00,131.98,132.0,131.96,131.97,2500.0,115.4353,115.4528,115.4178,115.4266,2500.0
2015-11-09 12:30:00,131.98,132.09,131.92,132.07,12592.0,115.4353,115.5315,115.3829,115.5141,12592.0
2015-11-09 12:35:00,132.11,132.27,132.11,132.26,10561.0,115.549,115.689,115.549,115.6802,10561.0
2015-11-09 12:40:00,132.26,132.33,132.24,132.27,6500.0,115.6802,115.7415,115.6627,115.689,6500.0
2015-11-09 12:45:00,132.3,132.33,132.08,132.26,22623.0,115.7152,115.7415,115.5228,115.6802,22623.0
2015-11-09 12:50:00,132.26,132.35,132.24,132.31,5800.0,115.6802,115.759,115.6627,115.724,5800.0
2015-11-09 12:55:00,132.31,132.33,132.17,132.19,2500.0,115.724,115.7415,115.6015,115.619,2500.0
2015-11-09 13:00:00,132.2,132.22,132.01,132.01,3600.0,115.6278,115.6452,115.4616,115.4616,3600.0
2015-11-09 13:05:00,132.02,132.23,132.02,132.05,1780.0,115.4703,115.654,115.4703,115.4966,1780.0
2015-11-09 13:10:00,132.08,132.09,131.97,132.01,2531.0,115.5228,115.5315,115.4266,115.4616,2531.0
2015-11-09 13:15:00,131.98,132.01,131.91,131.96,4899.0,115.4353,115.4616,115.3741,115.4178,4899.0
2015-11-09 13:20:00,131.93,132.04,131.93,132.04,1960.0,115.3916,115.4878,115.3916,115.4878,1960.0
2015-11-09 13:25:00,132.04,132.09,132.03,132.03,2658.0,115.4878,115.5315,115.4791,115.4791,2658.0
2015-11-09 13:30:00,132.09,132.14,132.08,132.1,1951.0,115.5315,115.5753,115.5228,115.5403,1951.0
2015-11-09 13:35:00,132.14,132.24,132.13,132.22,2128.0,115.5753,115.6627,115.5665,115.6452,2128.0
2015-11-09 13:40:00,132.27,132.3,132.2,132.28,20310.0,115.689,115.7152,115.6278,115.6977,20310.0
2015-11-09 13:45:00,132.28,132.32,132.18,132.18,8835.0,115.6977,115.7327,115.6103,115.6103,8835.0
2015-11-09 13:50:00,132.16,132.16,132.01,132.12,3850.0,115.5928,115.5928,115.4616,115.5578,3850.0
2015-11-09 13:55:00,132.09,132.12,131.96,131.96,800.0,115.5315,115.5578,115.4178,115.4178,800.0
2015-11-09 14:00:00,131.98,132.09,131.98,132.09,3900.0,115.4353,115.5315,115.4353,115.5315,3900.0
2015-11-09 14:05:00,132.11,132.18,132.08,132.15,4700.0,115.549,115.6103,115.5228,115.584,4700.0
2015-11-09 14:10:00,132.16,132.21,132.09,132.12,12154.0,115.5928,115.6365,115.5315,115.5578,12154.0
2015-11-09 14:15:00,132.15,132.21,132.14,132.21,6751.0,115.584,115.6365,115.5753,115.6365,6751.0
2015-11-09 14:20:00,132.2,132.22,132.07,132.13,14242.0,115.6278,115.6452,115.5141,115.5665,14242.0
2015-11-09 14:25:00,132.14,132.18,132.09,132.12,4733.0,115.5753,115.6103,115.5315,115.5578,4733.0
2015-11-09 14:30:00,132.12,132.21,132.11,132.16,25010.0,115.5578,115.6365,115.549,115.5928,25010.0
2015-11-09 14:35:00,132.16,132.28,131.99,132.28,54776.0,115.5928,115.6977,115.4441,115.6977,54776.0
2015-11-09 14:40:00,132.29,132.32,132.22,132.22,4288.0,115.7065,115.7327,115.6452,115.6452,4288.0
2015-11-09 14:45:00,132.22,132.27,132.2,132.26,9284.0,115.6452,115.689,115.6278,115.6802,9284.0
2015-11-09 14:50:00,132.26,132.27,132.09,132.21,61456.0,115.6802,115.689,115.5315,115.6365,61456.0
2015-11-09 14:55:00,132.23,132.24,131.97,132.02,3799.0,115.654,115.6627,115.4266,115.4703,3799.0
2015-11-09 15:00:00,131.98,132.01,131.8,131.95,12229.0,115.4353,115.4616,115.2779,115.4091,12229.0
2015-11-09 15:05:00,131.91,131.92,131.68,131.68,4536.0,115.3741,115.3829,115.1729,115.1729,4536.0
2015-11-09 15:10:00,131.72,131.77,131.65,131.72,5065.0,115.2079,115.2517,115.1467,115.2079,5065.0
2015-11-09 15:15:00,131.75,131.75,131.59,131.71,6355.0,115.2342,115.2342,115.0942,115.1992,6355.0
2015-11-09 15:20:00,131.71,131.81,131.65,131.81,4774.0,115.1992,115.2866,115.1467,115.2866,4774.0
2015-11-09 15:25:00,131.85,132.03,131.82,132.03,5376.0,115.3216,115.4791,115.2954,115.4791,5376.0
2015-11-09 15:30:00,132.03,132.2,132.03,132.18,11125.0,115.4791,115.6278,115.4791,115.6103,11125.0
2015-11-09 15:35:00,132.19,132.24,132.15,132.24,12077.0,115.619,115.6627,115.584,115.6627,12077.0
2015-11-09 15:40:00,132.25,132.32,132.2,132.27,23132.0,115.6715,115.7327,115.6278,115.689,23132.0
2015-11-09 15:45:00,132.27,132.45,132.26,132.45,27449.0,115.689,115.8464,115.6802,115.8464,27449.0
2015-11-09 15:50:00,132.45,132.45,132.36,132.43,22855.0,115.8464,115.8464,115.7677,115.8289,22855.0
2015-11-09 15:55:00,132.43,132.43,132.2,132.24,56362.0,115.8289,115.8289,115.6278,115.6627,56362.0
2015-11-10 09:30:00,131.98,133.15,131.88,132.97,18781.0,115.4353,116.4587,115.3479,116.3012,18781.0
2015-11-10 09:35:00,133.09,133.2,132.81,133.18,6945.0,116.4062,116.5024,116.1613,116.4849,6945.0
2015-11-10 09:40:00,133.06,133.87,133.06,133.56,95210.0,116.3799,117.0884,116.3799,116.8173,95210.0
2015-11-10 09:45:00,133.52,133.74,133.4,133.67,21030.0,116.7823,116.9747,116.6773,116.9135,21030.0
2015-11-10 09:50:00,133.67,133.7,133.43,133.65,21776.0,116.9135,116.9397,116.7036,116.896,21776.0
2015-11-10 09:55:00,133.7,134.0,133.58,133.94,49245.0,116.9397,117.2021,116.8348,117.1496,49245.0
2015-11-10 10:00:00,133.82,133.94,133.77,133.89,32304.0,117.0447,117.1496,117.0009,117.1059,32304.0
2015-11-10 10:05:00,133.9,134.0,133.78,134.0,39544.0,117.1146,117.2021,117.0097,117.2021,39544.0
2015-11-10 10:10:00,134.0,134.0,133.77,133.95,35184.0,117.2021,117.2021,117.0009,117.1584,35184.0
2015-11-10 10:15:00,133.97,134.05,133.71,133.85,23981.0,117.1759,117.2458,116.9485,117.0709,23981.0
2015-11-10 10:20:00,133.73,134.0,133.66,133.97,18135.0,116.966,117.2021,116.9047,117.1759,18135.0
2015-11-10 10:25:00,134.0,134.0,133.95,133.98,24449.0,117.2021,117.2021,117.1584,117.1846,24449.0
2015-11-10 10:30:00,133.97,134.0,133.93,133.98,11023.0,117.1759,117.2021,117.1409,117.1846,11023.0
2015-11-10 10:35:00,134.0,134.22,133.98,134.18,34326.0,117.2021,117.3945,117.1846,117.3595,34326.0
2015-11-10 10:40:00,134.15,134.2,133.96,134.0,37650.0,117.3333,117.377,117.1671,117.2021,37650.0
2015-11-10 10:45:00,134.03,134.03,133.88,133.94,34700.0,117.2284,117.2284,117.0972,117.1496,34700.0
2015-11-10 10:50:00,133.98,134.13,133.96,134.0,35471.0,117.1846,117.3158,117.1671,117.2021,35471.0
2015-11-10 10:55:00,133.97,134.04,133.91,133.97,6878.0,117.1759,117.2371,117.1234,117.1759,6878.0
2015-11-10 11:00:00,134.0,134.11,133.93,134.11,19566.0,117.2021,117.2983,117.1409,117.2983,19566.0
2015-11-10 11:05:00,134.09,134.3,134.09,134.27,6000.0,117.2808,117.4645,117.2808,117.4383,6000.0
2015-11-10 11:10:00,134.27,134.3,134.13,134.15,4715.0,117.4383,117.4645,117.3158,117.3333,4715.0
2015-11-10 11:15:00,134.15,134.3,134.13,134.22,7497.0,117.3333,117.4645,117.3158,117.3945,7497.0
2015-11-10 11:20:00,134.22,134.29,134.15,134.21,43499.0,117.3945,117.4558,117.3333,117.3858,43499.0
2015-11-10 11:25:00,134.23,134.25,134.17,134.25,11536.0,117.4033,117.4208,117.3508,117.4208,11536.0
2015-11-10 11:30:00,134.25,134.25,134.18,134.21,17817.0,117.4208,117.4208,117.3595,117.3858,17817.0
2015-11-10 11:35:00,134.21,134.26,134.21,134.22,17234.0,117.3858,117.4295,117.3858,117.3945,17234.0
2015-11-10 11:40:00,134.21,134.26,134.21,134.25,21537.0,117.3858,117.4295,117.3858,117.4208,21537.0
2015-11-10 11:45:00,134.25,134.26,134.15,134.23,15358.0,117.4208,117.4295,117.3333,117.4033,15358.0
2015-11-10 11:50:00,134.21,134.35,134.21,134.35,16354.0,117.3858,117.5082,117.3858,117.5082,16354.0
2015-11-10 11:55:00,134.35,134.35,134.33,134.34,33509.0,117.5082,117.5082,117.4907,117.4995,33509.0
2015-11-10 12:00:00,134.34,134.35,134.3,134.35,59815.0,117.4995,117.5082,117.4645,117.5082,59815.0
2015-11-10 12:05:00,134.32,134.5,134.32,134.49,9783.0,117.482,117.6394,117.482,117.6307,9783.0
2015-11-10 12:10:00,134.5,134.5,134.47,134.5,10925.0,117.6394,117.6394,117.6132,117.6394,10925.0
2015-11-10 12:15:00,134.5,134.5,134.47,134.49,45110.0,117.6394,117.6394,117.6132,117.6307,45110.0
2015-11-10 12:20:00,134.5,134.5,134.49,134.5,25618.0,117.6394,117.6394,117.6307,117.6394,25618.0
2015-11-10 12:25:00,134.5,134.71,134.43,134.6,71056.0,117.6394,117.8231,117.5782,117.7269,71056.0
2015-11-10 12:30:00,134.56,134.67,134.54,134.62,11854.0,117.6919,117.7881,117.6744,117.7444,11854.0
2015-11-10 12:35:00,134.61,134.61,134.42,134.53,14890.0,117.7356,117.7356,117.5695,117.6657,14890.0
2015-11-10 12:40:00,134.52,134.56,134.42,134.42,7344.0,117.6569,117.6919,117.5695,117.5695,7344.0
2015-11-10 12:45:00,134.42,134.57,134.42,134.57,3684.0,117.5695,117.7007,117.5695,117.7007,3684.0
2015-11-10 12:50:00,134.55,134.59,134.47,134.47,17139.0,117.6832,117.7182,117.6132,117.6132,17139.0
2015-11-10 12:55:00,134.5,134.51,134.44,134.44,2945.0,117.6394,117.6482,117.587,117.587,2945.0
2015-11-10 13:00:00,134.42,134.67,134.39,134.67,12552.0,117.5695,117.7881,117.5432,117.7881,12552.0
2015-11-10 13:05:00,134.67,134.82,134.66,134.74,31385.0,117.7881,117.9193,117.7794,117.8493,31385.0
2015-11-10 13:10:00,134.74,134.77,134.54,134.58,5555.0,117.8493,117.8756,117.6744,117.7094,5555.0
2015-11-10 13:15:00,134.53,134.68,134.52,134.56,14422.0,117.6657,117.7969,117.6569,117.6919,14422.0
2015-11-10 13:20:00,134.49,134.63,134.45,134.49,19214.0,117.6307,117.7531,117.5957,117.6307,19214.0
2015-11-10 13:25:00,134.48,134.58,134.39,134.5,19713.0,117.6219,117.7094,117.5432,117.6394,19713.0
2015-11-10 13:30:00,134.5,134.54,134.39,134.5,9023.0,117.6394,117.6744,117.5432,117.6394,9023.0
2015-11-10 13:35:00,134.54,134.6,134.52,134.6,5515.0,117.6744,117.7269,117.6569,117.7269,5515.0
2015-11-10 13:40:00,134.64,134.69,134.61,134.61,7429.0,117.7619,117.8056,117.7356,117.7356,7429.0
2015-11-10 13:45:00,134.65,134.71,134.61,134.62,9970.0,117.7706,117.8231,117.7356,117.7444,9970.0
2015-11-10 13:50:00,134.61,134.68,134.59,134.63,29221.0,117.7356,117.7969,117.7182,117.7531,29221.0
2015-11-10 13:55:00,134.63,134.63,134.52,134.59,9292.0,117.7531,117.7531,117.6569,117.7182,9292.0
2015-11-10 14:00:00,134.57,134.65,134.52,134.56,14222.0,117.7007,117.7706,117.6569,117.6919,14222.0
2015-11-10 14:05:00,134.59,134.65,134.58,134.59,17107.0,117.7182,117.7706,117.7094,117.7182,17107.0
2015-11-10 14:10:00,134.59,134.62,134.57,134.6,6820.0,117.7182,117.7444,117.7007,117.7269,6820.0
2015-11-10 14:15:00,134.6,134.63,134.54,134.54,8684.0,117.7269,117.7531,117.6744,117.6744,8684.0
2015-11-10 14:20:00,134.55,134.59,134.52,134.55,8048.0,117.6832,117.7182,117.6569,117.6832,8048.0
2015-11-10 14:25:00,134.55,134.55,134.43,134.5,18806.0,117.6832,117.6832,117.5782,117.6394,18806.0
2015-11-10 14:30:00,134.49,134.56,134.48,134.55,20153.0,117.6307,117.6919,117.6219,117.6832,20153.0
2015-11-10 14:35:00,134.54,134.54,134.48,134.5,11054.0,117.6744,117.6744,117.6219,117.6394,11054.0
2015-11-10 14:40:00,134.51,134.56,134.47,134.54,11953.0,117.6482,117.6919,117.6132,117.6744,11953.0
2015-11-10 14:45:00,134.53,134.72,134.51,134.72,22722.0,117.6657,117.8319,117.6482,117.8319,22722.0
2015-11-10 14:50:00,134.72,134.75,134.69,134.73,34686.0,117.8319,117.8581,117.8056,117.8406,34686.0
2015-11-10 14:55:00,134.73,134.77,134.66,134.71,37448.0,117.8406,117.8756,117.7794,117.8231,37448.0
2015-11-10 15:00:00,134.68,134.73,134.66,134.7,61916.0,117.7969,117.8406,117.7794,117.8144,61916.0
2015-11-10 15:05:00,134.71,134.76,134.67,134.76,12883.0,117.8231,117.8668,117.7881,117.8668,12883.0
2015-11-10 15:10:00,134.76,134.85,134.76,134.82,11852.0,117.8668,117.9456,117.8668,117.9193,11852.0
2015-11-10 15:15:00,134.84,134.85,134.8,134.83,27011.0,117.9368,117.9456,117.9018,117.9281,27011.0
2015-11-10 15:20:00,134.82,134.84,134.79,134.8,10177.0,117.9193,117.9368,117.8931,117.9018,10177.0
2015-11-10 15:25:00,134.82,134.85,134.81,134.83,24272.0,117.9193,117.9456,117.9106,117.9281,24272.0
2015-11-10 15:30:00,134.83,134.83,134.76,134.76,34020.0,117.9281,117.9281,117.8668,117.8668,34020.0
2015-11-10 15:35:00,134.75,134.76,134.62,134.63,16945.0,117.8581,117.8668,117.7444,117.7531,16945.0
2015-11-10 15:40:00,134.62,134.7,134.59,134.7,37034.0,117.7444,117.8144,117.7182,117.8144,37034.0
2015-11-10 15:45:00,134.69,134.7,134.64,134.66,41378.0,117.8056,117.8144,117.7619,117.7794,41378.0
2015-11-10 15:50:00,134.66,134.7,134.62,134.7,49718.0,117.7794,117.8144,117.7444,117.8144,49718.0
2015-11-10 15:55:00,134.7,134.82,134.67,134.79,81719.0,117.8144,117.9193,117.7881,117.8931,81719.0
2015-11-11 09:30:00,135.04,135.4,135.03,135.4,37239.0,118.1117,118.4266,118.103,118.4266,37239.0
2015-11-11 09:35:00,135.3,135.45,135.02,135.09,32547.0,118.3391,118.4703,118.0942,118.1555,32547.0
2015-11-11 09:40:00,135.08,135.19,134.9,134.9,12167.0,118.1467,118.2429,117.9893,117.9893,12167.0
2015-11-11 09:45:00,134.83,135.16,134.83,135.1,11650.0,117.9281,118.2167,117.9281,118.1642,11650.0
2015-11-11 09:50:00,135.08,135.19,135.08,135.08,5572.0,118.1467,118.2429,118.1467,118.1467,5572.0
2015-11-11 09:55:00,135.12,135.18,135.11,135.18,4461.0,118.1817,118.2342,118.173,118.2342,4461.0
2015-11-11 10:00:00,135.18,135.2,135.0,135.06,11185.0,118.2342,118.2517,118.0768,118.1292,11185.0
2015-11-11 10:05:00,135.16,135.2,135.14,135.19,4173.0,118.2167,118.2517,118.1992,118.2429,4173.0
2015-11-11 10:10:00,135.2,135.27,135.0,135.0,22721.0,118.2517,118.3129,118.0768,118.0768,22721.0
2015-11-11 10:15:00,135.0,135.05,134.96,134.98,25029.0,118.0768,118.1205,118.0418,118.0593,25029.0
2015-11-11 10:20:00,134.98,135.26,134.97,135.26,9519.0,118.0593,118.3042,118.0505,118.3042,9519.0
2015-11-11 10:25:00,135.27,135.33,135.26,135.3,9659.0,118.3129,118.3654,118.3042,118.3391,9659.0
2015-11-11 10:30:00,135.26,135.27,135.14,135.19,6891.0,118.3042,118.3129,118.1992,118.2429,6891.0
2015-11-11 10:35:00,135.18,135.29,135.12,135.14,13249.0,118.2342,118.3304,118.1817,118.1992,13249.0
2015-11-11 10:40:00,135.12,135.13,135.05,135.13,2500.0,118.1817,118.1905,118.1205,118.1905,2500.0
2015-11-11 10:45:00,135.2,135.24,135.15,135.15,5600.0,118.2517,118.2867,118.208,118.208,5600.0
2015-11-11 10:50:00,135.13,135.19,135.11,135.18,4137.0,118.1905,118.2429,118.173,118.2342,4137.0
2015-11-11 10:55:00,135.22,135.26,135.16,135.2,11099.0,118.2692,118.3042,118.2167,118.2517,11099.0
2015-11-11 11:00:00,135.18,135.21,135.12,135.14,3788.0,118.2342,118.2604,118.1817,118.1992,3788.0
2015-11-11 11:05:00,135.17,135.24,135.14,135.16,7711.0,118.2254,118.2867,118.1992,118.2167,7711.0
2015-11-11 11:10:00,135.16,135.21,135.15,135.21,2000.0,118.2167,118.2604,118.208,118.2604,2000.0
2015-11-11 11:15:00,135.2,135.25,135.17,135.21,10483.0,118.2517,118.2954,118.2254,118.2604,10483.0
2015-11-11 11:20:00,135.23,135.24,135.16,135.2,15404.0,118.2779,118.2867,118.2167,118.2517,15404.0
2015-11-11 11:25:00,135.19,135.24,135.18,135.2,8400.0,118.2429,118.2867,118.2342,118.2517,8400.0
2015-11-11 11:30:00,135.21,135.29,135.19,135.27,8985.0,118.2604,118.3304,118.2429,118.3129,8985.0
2015-11-11 11:35:00,135.24,135.25,135.2,135.24,2285.0,118.2867,118.2954,118.2517,118.2867,2285.0
2015-11-11 11:40:00,135.25,135.25,135.21,135.22,10015.0,118.2954,118.2954,118.2604,118.2692,10015.0
2015-11-11 11:45:00,135.23,135.25,135.21,135.25,6919.0,118.2779,118.2954,118.2604,118.2954,6919.0
2015-11-11 11:50:00,135.25,135.27,135.21,135.23,5915.0,118.2954,118.3129,118.2604,118.2779,5915.0
2015-11-11 11:55:00,135.19,135.25,135.19,135.24,2800.0,118.2429,118.2954,118.2429,118.2867,2800.0
2015-11-11 12:00:00,135.24,135.24,135.19,135.19,4414.0,118.2867,118.2867,118.2429,118.2429,4414.0
2015-11-11 12:05:00,135.17,135.2,135.15,135.17,3766.0,118.2254,118.2517,118.208,118.2254,3766.0
2015-11-11 12:10:00,135.2,135.23,135.18,135.22,4100.0,118.2517,118.2779,118.2342,118.2692,4100.0
2015-11-11 12:15:00,135.22,135.22,135.14,135.17,3962.0,118.2692,118.2692,118.1992,118.2254,3962.0
2015-11-11 12:20:00,135.18,135.23,135.18,135.19,6518.0,118.2342,118.2779,118.2342,118.2429,6518.0
2015-11-11 12:25:00,135.21,135.21,135.19,135.2,5477.0,118.2604,118.2604,118.2429,118.2517,5477.0
2015-11-11 12:30:00,135.2,135.21,135.18,135.21,4115.0,118.2517,118.2604,118.2342,118.2604,4115.0
2015-11-11 12:35:00,135.23,135.32,135.23,135.29,7269.0,118.2779,118.3566,118.2779,118.3304,7269.0
2015-11-11 12:40:00,135.27,135.3,135.25,135.3,6100.0,118.3129,118.3391,118.2954,118.3391,6100.0
2015-11-11 12:45:00,135.29,135.3,135.17,135.19,3584.0,118.3304,118.3391,118.2254,118.2429,3584.0
2015-11-11 12:50:00,135.17,135.21,135.15,135.21,2145.0,118.2254,118.2604,118.208,118.2604,2145.0
2015-11-11 12:55:00,135.25,135.25,135.19,135.21,4900.0,118.2954,118.2954,118.2429,118.2604,4900.0
2015-11-11 13:00:00,135.22,135.22,135.14,135.2,5055.0,118.2692,118.2692,118.1992,118.2517,5055.0
2015-11-11 13:05:00,135.18,135.18,135.02,135.03,2700.0,118.2342,118.2342,118.0942,118.103,2700.0
2015-11-11 13:10:00,135.02,135.04,134.93,134.95,7415.0,118.0942,118.1117,118.0155,118.033,7415.0
2015-11-11 13:15:00,134.94,135.07,134.9,135.01,17375.0,118.0243,118.138,117.9893,118.0855,17375.0
2015-11-11 13:20:00,135.01,135.03,134.9,134.9,4560.0,118.0855,118.103,117.9893,117.9893,4560.0
2015-11-11 13:25:00,134.89,135.0,134.79,134.98,3535.0,117.9805,118.0768,117.8931,118.0593,3535.0
2015-11-11 13:30:00,134.96,135.05,134.89,135.01,6800.0,118.0418,118.1205,117.9805,118.0855,6800.0
2015-11-11 13:35:00,134.99,135.06,134.97,135.06,2436.0,118.068,118.1292,118.0505,118.1292,2436.0
2015-11-11 13:40:00,135.05,135.15,135.0,135.13,9665.0,118.1205,118.208,118.0768,118.1905,9665.0
2015-11-11 13:45:00,135.15,135.15,135.09,135.09,3745.0,118.208,118.208,118.1555,118.1555,3745.0
2015-11-11 13:50:00,135.09,135.13,135.07,135.1,4895.0,118.1555,118.1905,118.138,118.1642,4895.0
2015-11-11 13:55:00,135.11,135.29,135.11,135.25,5412.0,118.173,118.3304,118.173,118.2954,5412.0
2015-11-11 14:00:00,135.27,135.29,135.13,135.13,8396.0,118.3129,118.3304,118.1905,118.1905,8396.0
2015-11-11 14:05:00,135.12,135.21,135.08,135.12,8702.0,118.1817,118.2604,118.1467,118.1817,8702.0
2015-11-11 14:10:00,135.1,135.2,135.1,135.2,4950.0,118.1642,118.2517,118.1642,118.2517,4950.0
2015-11-11 14:15:00,135.2,135.2,135.16,135.19,5777.0,118.2517,118.2517,118.2167,118.2429,5777.0
2015-11-11 14:20:00,135.2,135.2,135.15,135.18,8995.0,118.2517,118.2517,118.208,118.2342,8995.0
2015-11-11 14:25:00,135.2,135.27,135.16,135.23,6203.0,118.2517,118.3129,118.2167,118.2779,6203.0
2015-11-11 14:30:00,135.26,135.3,135.26,135.27,15214.0,118.3042,118.3391,118.3042,118.3129,15214.0
2015-11-11 14:35:00,135.3,135.3,135.2,135.25,12431.0,118.3391,118.3391,118.2517,118.2954,12431.0
2015-11-11 14:40:00,135.27,135.29,135.17,135.27,6971.0,118.3129,118.3304,118.2254,118.3129,6971.0
2015-11-11 14:45:00,135.25,135.3,135.19,135.24,7295.0,118.2954,118.3391,118.2429,118.2867,7295.0
2015-11-11 14:50:00,135.26,135.28,135.23,135.24,13095.0,118.3042,118.3217,118.2779,118.2867,13095.0
2015-11-11 14:55:00,135.25,135.27,135.12,135.12,11111.0,118.2954,118.3129,118.1817,118.1817,11111.0
2015-11-11 15:00:00,135.09,135.15,134.94,134.94,6900.0,118.1555,118.208,118.0243,118.0243,6900.0
2015-11-11 15:05:00,134.97,135.03,134.94,134.98,6996.0,118.0505,118.103,118.0243,118.0593,6996.0
2015-11-11 15:10:00,134.95,135.04,134.92,134.94,5377.0,118.033,118.1117,118.0068,118.0243,5377.0
2015-11-11 15:15:00,134.95,135.07,134.93,134.98,6120.0,118.033,118.138,118.0155,118.0593,6120.0
2015-11-11 15:20:00,135.0,135.02,134.94,134.98,9028.0,118.0768,118.0942,118.0243,118.0593,9028.0
2015-11-11 15:25:00,135.0,135.03,134.9,135.0,13244.0,118.0768,118.103,117.9893,118.0768,13244.0
2015-11-11 15:30:00,135.0,135.04,134.97,135.0,21414.0,118.0768,118.1117,118.0505,118.0768,21414.0
2015-11-11 15:35:00,135.02,135.15,134.93,135.15,22248.0,118.0942,118.208,118.0155,118.208,22248.0
2015-11-11 15:40:00,135.14,135.2,135.13,135.18,27638.0,118.1992,118.2517,118.1905,118.2342,27638.0
2015-11-11 15:45:00,135.18,135.2,135.1,135.14,49142.0,118.2342,118.2517,118.1642,118.1992,49142.0
2015-11-11 15:50:00,135.13,135.18,135.08,135.12,27374.0,118.1905,118.2342,118.1467,118.1817,27374.0
2015-11-11 15:55:00,135.12,135.12,134.97,135.0,44827.0,118.1817,118.1817,118.0505,118.0768,44827.0
2015-11-12 09:30:00,134.3,134.88,134.03,134.71,16153.0,117.4645,117.9718,117.2284,117.8231,16153.0
2015-11-12 09:35:00,134.74,134.91,134.47,134.78,12550.0,117.8493,117.998,117.6132,117.8843,12550.0
2015-11-12 09:40:00,134.73,134.81,134.55,134.59,15461.0,117.8406,117.9106,117.6832,117.7182,15461.0
2015-11-12 09:45:00,134.57,134.75,134.45,134.45,9987.0,117.7007,117.8581,117.5957,117.5957,9987.0
2015-11-12 09:50:00,134.38,134.38,133.85,133.92,15962.0,117.5345,117.5345,117.0709,117.1321,15962.0
2015-11-12 09:55:00,133.91,133.99,133.8,133.87,10459.0,117.1234,117.1934,117.0272,117.0884,10459.0
2015-11-12 10:00:00,133.82,133.86,133.55,133.72,4782.0,117.0447,117.0797,116.8085,116.9572,4782.0
2015-11-12 10:05:00,133.62,133.7,133.49,133.63,6482.0,116.8697,116.9397,116.756,116.8785,6482.0
2015-11-12 10:10:00,133.66,133.8,133.57,133.67,6578.0,116.9047,117.0272,116.826,116.9135,6578.0
2015-11-12 10:15:00,133.64,133.76,133.49,133.72,3485.0,116.8872,116.9922,116.756,116.9572,3485.0
2015-11-12 10:20:00,133.69,133.73,133.55,133.55,2750.0,116.931,116.966,116.8085,116.8085,2750.0
2015-11-12 10:25:00,133.5,133.66,133.46,133.66,6161.0,116.7648,116.9047,116.7298,116.9047,6161.0
2015-11-12 10:30:00,133.6,133.7,133.53,133.7,5714.0,116.8523,116.9397,116.791,116.9397,5714.0
2015-11-12 10:35:00,133.71,133.76,133.54,133.75,4685.0,116.9485,116.9922,116.7998,116.9835,4685.0
2015-11-12 10:40:00,133.76,133.76,133.65,133.69,7731.0,116.9922,116.9922,116.896,116.931,7731.0
2015-11-12 10:45:00,133.73,133.84,133.71,133.71,6814.0,116.966,117.0622,116.9485,116.9485,6814.0
2015-11-12 10:50:00,133.73,134.16,133.7,134.16,14551.0,116.966,117.3421,116.9397,117.3421,14551.0
2015-11-12 10:55:00,134.2,134.32,134.17,134.32,7467.0,117.377,117.482,117.3508,117.482,7467.0
2015-11-12 11:00:00,134.38,134.67,134.35,134.67,27363.0,117.5345,117.7881,117.5082,117.7881,27363.0
2015-11-12 11:05:00,134.71,134.75,134.52,134.69,11888.0,117.8231,117.8581,117.6569,117.8056,11888.0
2015-11-12 11:10:00,134.69,134.72,134.6,134.66,6060.0,117.8056,117.8319,117.7269,117.7794,6060.0
2015-11-12 11:15:00,134.68,134.75,134.59,134.59,8161.0,117.7969,117.8581,117.7182,117.7182,8161.0
2015-11-12 11:20:00,134.6,134.65,134.5,134.61,12761.0,117.7269,117.7706,117.6394,117.7356,12761.0
2015-11-12 11:25:00,134.6,134.62,134.54,134.54,7935.0,117.7269,117.7444,117.6744,117.6744,7935.0
2015-11-12 11:30:00,134.52,134.56,134.14,134.32,24950.0,117.6569,117.6919,117.3246,117.482,24950.0
2015-11-12 11:35:00,134.37,134.41,134.15,134.22,15663.0,117.5257,117.5607,117.3333,117.3945,15663.0
2015-11-12 11:40:00,134.21,134.21,134.05,134.05,13840.0,117.3858,117.3858,117.2458,117.2458,13840.0
2015-11-12 11:45:00,134.03,134.14,134.0,134.0,12260.0,117.2284,117.3246,117.2021,117.2021,12260.0
2015-11-12 11:50:00,134.0,134.03,133.85,133.95,8185.0,117.2021,117.2284,117.0709,117.1584,8185.0
2015-11-12 11:55:00,133.98,134.17,133.76,133.92,21941.0,117.1846,117.3508,116.9922,117.1321,21941.0
2015-11-12 12:00:00,133.99,134.06,133.99,134.01,4903.0,117.1934,117.2546,117.1934,117.2109,4903.0
2015-11-12 12:05:00,134.0,134.0,133.9,133.92,2686.0,117.2021,117.2021,117.1146,117.1321,2686.0
2015-11-12 12:10:00,133.92,134.02,133.88,134.01,8988.0,117.1321,117.2196,117.0972,117.2109,8988.0
2015-11-12 12:15:00,133.96,134.01,133.95,133.97,3591.0,117.1671,117.2109,117.1584,117.1759,3591.0
2015-11-12 12:20:00,134.0,134.05,133.85,133.96,4383.0,117.2021,117.2458,117.0709,117.1671,4383.0
2015-11-12 12:25:00,133.97,134.08,133.94,133.95,4600.0,117.1759,117.2721,117.1496,117.1584,4600.0
2015-11-12 12:30:00,133.94,133.95,133.62,133.64,4563.0,117.1496,117.1584,116.8697,116.8872,4563.0
2015-11-12 12:35:00,133.61,133.68,133.57,133.6,3683.0,116.861,116.9222,116.826,116.8523,3683.0
2015-11-12 12:40:00,133.64,133.7,133.6,133.6,2400.0,116.8872,116.9397,116.8523,116.8523,2400.0
2015-11-12 12:45:00,133.55,133.64,133.55,133.64,2201.0,116.8085,116.8872,116.8085,116.8872,2201.0
2015-11-12 12:50:00,133.73,133.79,133.66,133.7,18982.0,116.966,117.0184,116.9047,116.9397,18982.0
2015-11-12 12:55:00,133.65,133.8,133.57,133.7,4700.0,116.896,117.0272,116.826,116.9397,4700.0
2015-11-12 13:00:00,133.72,133.78,133.7,133.7,5200.0,116.9572,117.0097,116.9397,116.9397,5200.0
2015-11-12 13:05:00,133.69,133.75,133.68,133.68,1800.0,116.931,116.9835,116.9222,116.9222,1800.0
2015-11-12 13:10:00,133.69,133.78,133.69,133.75,7321.0,116.931,117.0097,116.931,116.9835,7321.0
2015-11-12 13:15:00,133.75,133.79,133.75,133.76,7054.0,116.9835,117.0184,116.9835,116.9922,7054.0
2015-11-12 13:20:00,133.75,133.78,133.62,133.64,7346.0,116.9835,117.0097,116.8697,116.8872,7346.0
2015-11-12 13:25:00,133.65,133.76,133.64,133.75,5186.0,116.896,116.9922,116.8872,116.9835,5186.0
2015-11-12 13:30:00,133.75,133.77,133.65,133.68,3648.0,116.9835,117.0009,116.896,116.9222,3648.0
2015-11-12 13:35:00,133.7,133.76,133.7,133.75,2260.0,116.9397,116.9922,116.9397,116.9835,2260.0
2015-11-12 13:40:00,133.75,133.75,133.63,133.63,4100.0,116.9835,116.9835,116.8785,116.8785,4100.0
2015-11-12 13:45:00,133.61,133.61,133.54,133.58,5739.0,116.861,116.861,116.7998,116.8348,5739.0
2015-11-12 13:50:00,133.56,133.58,133.5,133.54,1256.0,116.8173,116.8348,116.7648,116.7998,1256.0
2015-11-12 13:55:00,133.55,133.64,133.55,133.62,19512.0,116.8085,116.8872,116.8085,116.8697,19512.0
2015-11-12 14:00:00,133.63,133.63,133.57,133.6,10687.0,116.8785,116.8785,116.826,116.8523,10687.0
2015-11-12 14:05:00,133.59,133.71,133.57,133.71,10061.0,116.8435,116.9485,116.826,116.9485,10061.0
2015-11-12 14:10:00,133.67,133.75,133.61,133.75,4873.0,116.9135,116.9835,116.861,116.9835,4873.0
2015-11-12 14:15:00,133.7,133.77,133.65,133.77,6608.0,116.9397,117.0009,116.896,117.0009,6608.0
2015-11-12 14:20:00,133.75,133.79,133.66,133.76,7833.0,116.9835,117.0184,116.9047,116.9922,7833.0
2015-11-12 14:25:00,133.76,133.85,133.75,133.83,31261.0,116.9922,117.0709,116.9835,117.0534,31261.0
2015-11-12 14:30:00,133.85,133.85,133.79,133.8,14034.0,117.0709,117.0709,117.0184,117.0272,14034.0
2015-11-12 14:35:00,133.8,133.85,133.76,133.77,11210.0,117.0272,117.0709,116.9922,117.0009,11210.0
2015-11-12 14:40:00,133.78,133.8,133.69,133.72,7575.0,117.0097,117.0272,116.931,116.9572,7575.0
2015-11-12 14:45:00,133.7,133.7,133.55,133.57,5976.0,116.9397,116.9397,116.8085,116.826,5976.0
2015-11-12 14:50:00,133.56,133.59,133.45,133.45,7006.0,116.8173,116.8435,116.7211,116.7211,7006.0
2015-11-12 14:55:00,133.45,133.66,133.41,133.66,13748.0,116.7211,116.9047,116.6861,116.9047,13748.0
2015-11-12 15:00:00,133.63,133.76,133.62,133.71,7416.0,116.8785,116.9922,116.8697,116.9485,7416.0
2015-11-12 15:05:00,133.73,133.75,133.71,133.75,3721.0,116.966,116.9835,116.9485,116.9835,3721.0
2015-11-12 15:10:00,133.75,133.78,133.7,133.76,14228.0,116.9835,117.0097,116.9397,116.9922,14228.0
2015-11-12 15:15:00,133.74,133.76,133.71,133.73,12522.0,116.9747,116.9922,116.9485,116.966,12522.0
2015-11-12 15:20:00,133.75,133.75,133.66,133.66,9824.0,116.9835,116.9835,116.9047,116.9047,9824.0
2015-11-12 15:25:00,133.67,133.69,133.56,133.56,6017.0,116.9135,116.931,116.8173,116.8173,6017.0
2015-11-12 15:30:00,133.56,133.63,133.49,133.49,8158.0,116.8173,116.8785,116.756,116.756,8158.0
2015-11-12 15:35:00,133.5,133.55,133.45,133.51,8073.0,116.7648,116.8085,116.7211,116.7735,8073.0
2015-11-12 15:40:00,133.53,133.54,133.47,133.49,16675.0,116.791,116.7998,116.7386,116.756,16675.0
2015-11-12 15:45:00,133.49,133.63,133.46,133.53,11666.0,116.756,116.8785,116.7298,116.791,11666.0
2015-11-12 15:50:00,133.52,133.54,133.46,133.51,17902.0,116.7823,116.7998,116.7298,116.7735,17902.0
2015-11-12 15:55:00,133.52,133.56,133.39,133.39,38798.0,116.7823,116.8173,116.6686,116.6686,38798.0
2015-11-13 09:30:00,133.0,133.76,133.0,133.56,8045.0,116.3275,116.9922,116.3275,116.8173,8045.0
2015-11-13 09:35:00,133.83,134.0,133.62,133.9,12350.0,117.0534,117.2021,116.8697,117.1146,12350.0
2015-11-13 09:40:00,133.93,134.18,133.81,134.09,3731.0,117.1409,117.3595,117.0359,117.2808,3731.0
2015-11-13 09:45:00,134.07,134.16,133.65,133.68,5218.0,117.2633,117.3421,116.896,116.9222,5218.0
2015-11-13 09:50:00,133.77,133.99,133.74,133.95,3300.0,117.0009,117.1934,116.9747,117.1584,3300.0
2015-11-13 09:55:00,133.99,134.17,133.99,134.04,3802.0,117.1934,117.3508,117.1934,117.2371,3802.0
2015-11-13 10:00:00,134.07,134.2,134.06,134.06,2175.0,117.2633,117.377,117.2546,117.2546,2175.0
2015-11-13 10:05:00,134.02,134.05,133.65,133.65,3775.0,117.2196,117.2458,116.896,116.896,3775.0
2015-11-13 10:10:00,133.64,133.78,133.6,133.6,2571.0,116.8872,117.0097,116.8523,116.8523,2571.0
2015-11-13 10:15:00,133.56,133.65,133.39,133.5,12570.0,116.8173,116.896,116.6686,116.7648,12570.0
2015-11-13 10:20:00,133.46,133.48,133.35,133.39,1878.0,116.7298,116.7473,116.6336,116.6686,1878.0
2015-11-13 10:25:00,133.28,133.41,133.24,133.27,2900.0,116.5724,116.6861,116.5374,116.5636,2900.0
2015-11-13 10:30:00,133.28,133.32,133.16,133.21,3507.0,116.5724,116.6074,116.4674,116.5111,3507.0
2015-11-13 10:35:00,133.28,133.39,133.28,133.37,1700.0,116.5724,116.6686,116.5724,116.6511,1700.0
2015-11-13 10:40:00,133.39,133.5,133.33,133.33,2800.0,116.6686,116.7648,116.6161,116.6161,2800.0
2015-11-13 10:45:00,133.19,133.27,133.19,133.27,1508.0,116.4937,116.5636,116.4937,116.5636,1508.0
2015-11-13 10:50:00,133.35,133.35,133.23,133.25,3204.0,116.6336,116.6336,116.5286,116.5461,3204.0
2015-11-13 10:55:00,133.21,133.29,133.2,133.29,5554.0,116.5111,116.5811,116.5024,116.5811,5554.0
2015-11-13 11:00:00,133.24,133.42,133.21,133.4,6311.0,116.5374,116.6948,116.5111,116.6773,6311.0
2015-11-13 11:05:00,133.38,133.51,133.32,133.47,4522.0,116.6598,116.7735,116.6074,116.7386,4522.0
2015-11-13 11:10:00,133.5,133.52,133.4,133.43,15205.0,116.7648,116.7823,116.6773,116.7036,15205.0
2015-11-13 11:15:00,133.34,133.48,133.3,133.48,3340.0,116.6248,116.7473,116.5899,116.7473,3340.0
2015-11-13 11:20:00,133.46,133.58,133.41,133.43,10141.0,116.7298,116.8348,116.6861,116.7036,10141.0
2015-11-13 11:25:00,133.43,133.53,133.4,133.47,3570.0,116.7036,116.791,116.6773,116.7386,3570.0
2015-11-13 11:30:00,133.45,133.45,133.34,133.43,2600.0,116.7211,116.7211,116.6248,116.7036,2600.0
2015-11-13 11:35:00,133.45,133.46,133.38,133.38,2815.0,116.7211,116.7298,116.6598,116.6598,2815.0
2015-11-13 11:40:00,133.36,133.45,133.28,133.42,7428.0,116.6423,116.7211,116.5724,116.6948,7428.0
2015-11-13 11:45:00,133.42,133.45,133.37,133.38,4411.0,116.6948,116.7211,116.6511,116.6598,4411.0
2015-11-13 11:50:00,133.31,133.4,133.28,133.28,2380.0,116.5986,116.6773,116.5724,116.5724,2380.0
2015-11-13 11:55:00,133.28,133.48,133.28,133.39,3938.0,116.5724,116.7473,116.5724,116.6686,3938.0
2015-11-13 12:00:00,133.35,133.44,133.32,133.44,2100.0,116.6336,116.7123,116.6074,116.7123,2100.0
2015-11-13 12:05:00,133.44,133.51,133.39,133.51,6133.0,116.7123,116.7735,116.6686,116.7735,6133.0
2015-11-13 12:10:00,133.5,133.52,133.39,133.42,6059.0,116.7648,116.7823,116.6686,116.6948,6059.0
2015-11-13 12:15:00,133.42,133.54,133.41,133.47,8114.0,116.6948,116.7998,116.6861,116.7386,8114.0
2015-11-13 12:20:00,133.43,133.51,133.42,133.46,2053.0,116.7036,116.7735,116.6948,116.7298,2053.0
2015-11-13 12:25:00,133.48,133.5,133.39,133.39,2605.0,116.7473,116.7648,116.6686,116.6686,2605.0
2015-11-13 12:30:00,133.38,133.42,133.33,133.37,1680.0,116.6598,116.6948,116.6161,116.6511,1680.0
2015-11-13 12:35:00,133.36,133.36,133.25,133.25,1405.0,116.6423,116.6423,116.5461,116.5461,1405.0
2015-11-13 12:40:00,133.24,133.32,133.24,133.31,1100.0,116.5374,116.6074,116.5374,116.5986,1100.0
2015-11-13 12:45:00,133.27,133.27,133.2,133.21,4783.0,116.5636,116.5636,116.5024,116.5111,4783.0
2015-11-13 12:50:00,133.24,133.36,133.24,133.25,3444.0,116.5374,116.6423,116.5374,116.5461,3444.0
2015-11-13 12:55:00,133.25,133.25,133.15,133.18,2315.0,116.5461,116.5461,116.4587,116.4849,2315.0
2015-11-13 13:00:00,133.21,133.37,133.21,133.36,2616.0,116.5111,116.6511,116.5111,116.6423,2616.0
2015-11-13 13:05:00,133.37,133.38,133.25,133.32,2198.0,116.6511,116.6598,116.5461,116.6074,2198.0
2015-11-13 13:10:00,133.36,133.4,133.19,133.22,3885.0,116.6423,116.6773,116.4937,116.5199,3885.0
2015-11-13 13:15:00,133.22,133.3,133.15,133.26,2480.0,116.5199,116.5899,116.4587,116.5549,2480.0
2015-11-13 13:20:00,133.25,133.25,133.11,133.13,3410.0,116.5461,116.5461,116.4237,116.4412,3410.0
2015-11-13 13:25:00,133.21,133.25,133.18,133.19,2500.0,116.5111,116.5461,116.4849,116.4937,2500.0
2015-11-13 13:30:00,133.2,133.28,133.18,133.18,2610.0,116.5024,116.5724,116.4849,116.4849,2610.0
2015-11-13 13:35:00,133.14,133.16,133.05,133.09,1615.0,116.4499,116.4674,116.3712,116.4062,1615.0
2015-11-13 13:40:00,133.16,133.16,133.05,133.05,2400.0,116.4674,116.4674,116.3712,116.3712,2400.0
2015-11-13 13:45:00,133.03,133.18,133.03,133.09,2980.0,116.3537,116.4849,116.3537,116.4062,2980.0
2015-11-13 13:50:00,133.1,133.17,133.07,133.07,3346.0,116.4149,116.4762,116.3887,116.3887,3346.0
2015-11-13 13:55:00,133.06,133.06,133.01,133.04,3390.0,116.3799,116.3799,116.3362,116.3625,3390.0
2015-11-13 14:00:00,133.02,133.02,132.83,132.88,5253.0,116.345,116.345,116.1788,116.2225,5253.0
2015-11-13 14:05:00,132.79,132.86,132.79,132.8,1612.0,116.1438,116.205,116.1438,116.1525,1612.0
2015-11-13 14:10:00,132.73,132.96,132.73,132.81,3745.0,116.0913,116.2925,116.0913,116.1613,3745.0
2015-11-13 14:15:00,132.81,132.84,132.75,132.79,1924.0,116.1613,116.1875,116.1088,116.1438,1924.0
2015-11-13 14:20:00,132.8,132.85,132.79,132.82,3506.0,116.1525,116.1963,116.1438,116.17,3506.0
2015-11-13 14:25:00,132.84,132.84,132.75,132.76,2970.0,116.1875,116.1875,116.1088,116.1176,2970.0
2015-11-13 14:30:00,132.76,132.76,132.63,132.7,4210.0,116.1176,116.1176,116.0039,116.0651,4210.0
2015-11-13 14:35:00,132.69,132.77,132.6,132.65,3430.0,116.0563,116.1263,115.9776,116.0213,3430.0
2015-11-13 14:40:00,132.61,132.65,132.57,132.61,3378.0,115.9864,116.0213,115.9514,115.9864,3378.0
2015-11-13 14:45:00,132.58,132.6,132.44,132.48,4690.0,115.9601,115.9776,115.8377,115.8727,4690.0
2015-11-13 14:50:00,132.49,132.5,132.29,132.29,3079.0,115.8814,115.8901,115.7065,115.7065,3079.0
2015-11-13 14:55:00,132.35,132.38,132.24,132.28,3140.0,115.759,115.7852,115.6627,115.6977,3140.0
2015-11-13 15:00:00,132.33,132.45,132.33,132.38,4356.0,115.7415,115.8464,115.7415,115.7852,4356.0
2015-11-13 15:05:00,132.38,132.39,132.32,132.34,3483.0,115.7852,115.7939,115.7327,115.7502,3483.0
2015-11-13 15:10:00,132.34,132.37,132.29,132.32,4547.0,115.7502,115.7764,115.7065,115.7327,4547.0
2015-11-13 15:15:00,132.33,132.38,132.27,132.27,5494.0,115.7415,115.7852,115.689,115.689,5494.0
2015-11-13 15:20:00,132.28,132.28,132.14,132.19,7585.0,115.6977,115.6977,115.5753,115.619,7585.0
2015-11-13 15:25:00,132.16,132.19,132.06,132.15,6300.0,115.5928,115.619,115.5053,115.584,6300.0
2015-11-13 15:30:00,132.18,132.28,132.1,132.14,11847.0,115.6103,115.6977,115.5403,115.5753,11847.0
2015-11-13 15:35:00,132.17,132.36,132.12,132.33,9271.0,115.6015,115.7677,115.5578,115.7415,9271.0
2015-11-13 15:40:00,132.33,132.45,132.23,132.37,13053.0,115.7415,115.8464,115.654,115.7764,13053.0
2015-11-13 15:45:00,132.38,132.55,132.36,132.5,13958.0,115.7852,115.9339,115.7677,115.8901,13958.0
2015-11-13 15:50:00,132.48,132.49,132.27,132.31,20590.0,115.8727,115.8814,115.689,115.724,20590.0
2015-11-13 15:55:00,132.31,132.4,132.21,132.22,32060.0,115.724,115.8027,115.6365,115.6452,32060.0
2015-11-16 09:30:00,132.49,132.88,132.1,132.1,23274.0,115.8814,116.2225,115.5403,115.5403,23274.0
2015-11-16 09:35:00,132.1,133.2,132.08,133.2,9439.0,115.5403,116.5024,115.5228,116.5024,9439.0
2015-11-16 09:40:00,133.2,133.44,132.93,133.24,6798.0,116.5024,116.7123,116.2662,116.5374,6798.0
2015-11-16 09:45:00,133.36,133.57,133.15,133.55,11624.0,116.6423,116.826,116.4587,116.8085,11624.0
2015-11-16 09:50:00,133.54,133.8,133.4,133.44,6821.0,116.7998,117.0272,116.6773,116.7123,6821.0
2015-11-16 09:55:00,133.46,133.66,133.22,133.22,3633.0,116.7298,116.9047,116.5199,116.5199,3633.0
2015-11-16 10:00:00,133.27,133.27,132.85,132.91,6679.0,116.5636,116.5636,116.1963,116.2488,6679.0
2015-11-16 10:05:00,132.97,133.38,132.97,133.19,7050.0,116.3012,116.6598,116.3012,116.4937,7050.0
2015-11-16 10:10:00,133.19,133.26,133.0,133.09,12303.0,116.4937,116.5549,116.3275,116.4062,12303.0
2015-11-16 10:15:00,133.11,133.2,133.02,133.15,7408.0,116.4237,116.5024,116.345,116.4587,7408.0
2015-11-16 10:20:00,133.1,133.23,133.0,133.11,10812.0,116.4149,116.5286,116.3275,116.4237,10812.0
2015-11-16 10:25:00,133.16,133.16,132.92,133.0,9860.0,116.4674,116.4674,116.2575,116.3275,9860.0
2015-11-16 10:30:00,133.05,133.34,133.02,133.34,3712.0,116.3712,116.6248,116.345,116.6248,3712.0
2015-11-16 10:35:00,133.3,133.36,133.07,133.2,8965.0,116.5899,116.6423,116.3887,116.5024,8965.0
2015-11-16 10:40:00,133.3,133.37,133.15,133.31,6806.0,116.5899,116.6511,116.4587,116.5986,6806.0
2015-11-16 10:45:00,133.34,133.77,133.33,133.72,7925.0,116.6248,117.0009,116.6161,116.9572,7925.0
2015-11-16 10:50:00,133.75,133.97,133.7,133.93,21696.0,116.9835,117.1759,116.9397,117.1409,21696.0
2015-11-16 10:55:00,133.96,134.0,133.85,133.85,13553.0,117.1671,117.2021,117.0709,117.0709,13553.0
2015-11-16 11:00:00,133.83,134.49,133.83,134.25,39194.0,117.0534,117.6307,117.0534,117.4208,39194.0
2015-11-16 11:05:00,134.2,134.24,133.88,134.05,8271.0,117.377,117.412,117.0972,117.2458,8271.0
2015-11-16 11:10:00,134.08,134.2,133.82,133.88,6950.0,117.2721,117.377,117.0447,117.0972,6950.0
2015-11-16 11:15:00,133.99,134.04,133.88,134.03,5258.0,117.1934,117.2371,117.0972,117.2284,5258.0
2015-11-16 11:20:00,134.08,134.33,134.0,134.16,9300.0,117.2721,117.4907,117.2021,117.3421,9300.0
2015-11-16 11:25:00,134.17,134.41,134.04,134.32,10790.0,117.3508,117.5607,117.2371,117.482,10790.0
2015-11-16 11:30:00,134.29,134.54,134.29,134.49,14387.0,117.4558,117.6744,117.4558,117.6307,14387.0
2015-11-16 11:35:00,134.52,134.53,134.39,134.39,5304.0,117.6569,117.6657,117.5432,117.5432,5304.0
2015-11-16 11:40:00,134.47,134.53,134.37,134.45,7280.0,117.6132,117.6657,117.5257,117.5957,7280.0
2015-11-16 11:45:00,134.45,134.86,134.44,134.7,11311.0,117.5957,117.9543,117.587,117.8144,11311.0
2015-11-16 11:50:00,134.59,134.62,134.31,134.37,36224.0,117.7182,117.7444,117.4733,117.5257,36224.0
2015-11-16 11:55:00,134.44,134.45,134.21,134.24,17251.0,117.587,117.5957,117.3858,117.412,17251.0
2015-11-16 12:00:00,134.29,134.29,134.09,134.18,7523.0,117.4558,117.4558,117.2808,117.3595,7523.0
2015-11-16 12:05:00,134.17,134.19,134.09,134.09,27800.0,117.3508,117.3683,117.2808,117.2808,27800.0
2015-11-16 12:10:00,134.13,134.18,133.96,134.0,28058.0,117.3158,117.3595,117.1671,117.2021,28058.0
2015-11-16 12:15:00,134.01,134.02,133.86,134.0,43638.0,117.2109,117.2196,117.0797,117.2021,43638.0
2015-11-16 12:20:00,134.02,134.03,133.95,133.97,11398.0,117.2196,117.2284,117.1584,117.1759,11398.0
2015-11-16 12:25:00,133.99,134.0,133.97,134.0,16522.0,117.1934,117.2021,117.1759,117.2021,16522.0
2015-11-16 12:30:00,134.0,134.2,133.98,134.18,27655.0,117.2021,117.377,117.1846,117.3595,27655.0
2015-11-16 12:35:00,134.19,134.22,134.1,134.11,17573.0,117.3683,117.3945,117.2896,117.2983,17573.0
2015-11-16 12:40:00,134.18,134.22,134.06,134.18,37739.0,117.3595,117.3945,117.2546,117.3595,37739.0
2015-11-16 12:45:00,134.17,134.23,134.11,134.19,6002.0,117.3508,117.4033,117.2983,117.3683,6002.0
2015-11-16 12:50:00,134.19,134.22,134.14,134.19,4005.0,117.3683,117.3945,117.3246,117.3683,4005.0
2015-11-16 12:55:00,134.15,134.22,134.1,134.14,22000.0,117.3333,117.3945,117.2896,117.3246,22000.0
2015-11-16 13:00:00,134.14,134.2,134.08,134.2,23419.0,117.3246,117.377,117.2721,117.377,23419.0
2015-11-16 13:05:00,134.19,134.42,134.19,134.26,38725.0,117.3683,117.5695,117.3683,117.4295,38725.0
2015-11-16 13:10:00,134.35,134.5,134.33,134.47,18374.0,117.5082,117.6394,117.4907,117.6132,18374.0
2015-11-16 13:15:00,134.46,134.47,134.32,134.44,3986.0,117.6044,117.6132,117.482,117.587,3986.0
2015-11-16 13:20:00,134.42,134.5,134.21,134.25,11101.0,117.5695,117.6394,117.3858,117.4208,11101.0
2015-11-16 13:25:00,134.25,134.31,134.23,134.25,6000.0,117.4208,117.4733,117.4033,117.4208,6000.0
2015-11-16 13:30:00,134.23,134.38,134.23,134.34,7313.0,117.4033,117.5345,117.4033,117.4995,7313.0
2015-11-16 13:35:00,134.34,134.37,134.22,134.22,3000.0,117.4995,117.5257,117.3945,117.3945,3000.0
2015-11-16 13:40:00,134.29,134.34,134.22,134.26,9908.0,117.4558,117.4995,117.3945,117.4295,9908.0
2015-11-16 13:45:00,134.3,134.36,134.3,134.31,3800.0,117.4645,117.517,117.4645,117.4733,3800.0
2015-11-16 13:50:00,134.3,134.35,134.21,134.3,7583.0,117.4645,117.5082,117.3858,117.4645,7583.0
2015-11-16 13:55:00,134.3,134.3,134.21,134.26,11373.0,117.4645,117.4645,117.3858,117.4295,11373.0
2015-11-16 14:00:00,134.26,134.4,134.25,134.25,13015.0,117.4295,117.552,117.4208,117.4208,13015.0
2015-11-16 14:05:00,134.26,134.33,134.25,134.33,6105.0,117.4295,117.4907,117.4208,117.4907,6105.0
2015-11-16 14:10:00,134.33,134.35,134.23,134.32,11280.0,117.4907,117.5082,117.4033,117.482,11280.0
2015-11-16 14:15:00,134.32,134.34,134.26,134.28,7625.0,117.482,117.4995,117.4295,117.447,7625.0
2015-11-16 14:20:00,134.23,134.35,134.22,134.3,4068.0,117.4033,117.5082,117.3945,117.4645,4068.0
2015-11-16 14:25:00,134.27,134.3,134.21,134.24,13688.0,117.4383,117.4645,117.3858,117.412,13688.0
2015-11-16 14:30:00,134.24,134.24,134.2,134.22,12169.0,117.412,117.412,117.377,117.3945,12169.0
2015-11-16 14:35:00,134.22,134.25,134.15,134.25,8186.0,117.3945,117.4208,117.3333,117.4208,8186.0
2015-11-16 14:40:00,134.24,134.52,134.22,134.51,13091.0,117.412,117.6569,117.3945,117.6482,13091.0
2015-11-16 14:45:00,134.54,134.6,134.44,134.44,7410.0,117.6744,117.7269,117.587,117.587,7410.0
2015-11-16 14:50:00,134.46,134.51,134.45,134.51,9724.0,117.6044,117.6482,117.5957,117.6482,9724.0
2015-11-16 14:55:00,134.53,134.94,134.52,134.94,14491.0,117.6657,118.0243,117.6569,118.0243,14491.0
2015-11-16 15:00:00,134.99,135.0,134.76,134.83,17430.0,118.068,118.0768,117.8668,117.9281,17430.0
2015-11-16 15:05:00,134.82,134.86,134.79,134.84,11627.0,117.9193,117.9543,117.8931,117.9368,11627.0
2015-11-16 15:10:00,134.84,134.92,134.74,134.92,16242.0,117.9368,118.0068,117.8493,118.0068,16242.0
2015-11-16 15:15:00,134.94,134.95,134.84,134.9,11459.0,118.0243,118.033,117.9368,117.9893,11459.0
2015-11-16 15:20:00,134.89,134.95,134.83,134.93,14519.0,117.9805,118.033,117.9281,118.0155,14519.0
2015-11-16 15:25:00,134.93,134.94,134.83,134.84,10000.0,118.0155,118.0243,117.9281,117.9368,10000.0
2015-11-16 15:30:00,134.86,134.99,134.85,134.93,7221.0,117.9543,118.068,117.9456,118.0155,7221.0
2015-11-16 15:35:00,134.92,135.21,134.92,135.06,35487.0,118.0068,118.2604,118.0068,118.1292,35487.0
2015-11-16 15:40:00,135.06,135.12,134.89,134.92,25671.0,118.1292,118.1817,117.9805,118.0068,25671.0
2015-11-16 15:45:00,134.94,134.98,134.83,134.84,28033.0,118.0243,118.0593,117.9281,117.9368,28033.0
2015-11-16 15:50:00,134.83,135.02,134.83,135.01,24334.0,117.9281,118.0942,117.9281,118.0855,24334.0
2015-11-16 15:55:00,134.99,135.32,134.98,135.26,73410.0,118.068,118.3566,118.0593,118.3042,73410.0
2015-11-17 09:30:00,135.59,136.39,135.59,136.06,27225.0,118.5928,119.2925,118.5928,119.0039,27225.0
2015-11-17 09:35:00,136.07,137.16,136.07,137.16,15244.0,119.0126,119.966,119.0126,119.966,15244.0
2015-11-17 09:40:00,137.16,137.63,136.97,137.45,19777.0,119.966,120.3771,119.7998,120.2196,19777.0
2015-11-17 09:45:00,137.52,137.63,136.96,137.04,17125.0,120.2809,120.3771,119.7911,119.861,17125.0
2015-11-17 09:50:00,137.03,137.26,136.5,136.5,17627.0,119.8523,120.0534,119.3887,119.3887,17627.0
2015-11-17 09:55:00,136.5,136.7,136.45,136.66,6889.0,119.3887,119.5636,119.345,119.5287,6889.0
2015-11-17 10:00:00,136.66,137.14,136.63,137.04,11511.0,119.5287,119.9485,119.5024,119.861,11511.0
2015-11-17 10:05:00,137.13,137.59,137.11,137.47,37038.0,119.9397,120.3421,119.9222,120.2371,37038.0
2015-11-17 10:10:00,137.34,137.4,137.15,137.31,18790.0,120.1234,120.1759,119.9572,120.0972,18790.0
2015-11-17 10:15:00,137.31,137.5,136.7,136.72,29739.0,120.0972,120.2634,119.5636,119.5811,29739.0
2015-11-17 10:20:00,136.71,137.11,136.65,137.11,10958.0,119.5724,119.9222,119.5199,119.9222,10958.0
2015-11-17 10:25:00,137.14,137.43,137.03,137.26,25055.0,119.9485,120.2021,119.8523,120.0534,25055.0
2015-11-17 10:30:00,137.21,137.32,137.19,137.2,11878.0,120.0097,120.1059,119.9922,120.001,11878.0
2015-11-17 10:35:00,137.23,137.37,137.02,137.07,18400.0,120.0272,120.1497,119.8435,119.8873,18400.0
2015-11-17 10:40:00,137.03,137.25,136.99,137.17,32194.0,119.8523,120.0447,119.8173,119.9747,32194.0
2015-11-17 10:45:00,137.17,137.55,137.1,137.55,26986.0,119.9747,120.3071,119.9135,120.3071,26986.0
2015-11-17 10:50:00,137.55,137.75,137.5,137.71,12719.0,120.3071,120.482,120.2634,120.447,12719.0
2015-11-17 10:55:00,137.71,137.96,137.64,137.7,11268.0,120.447,120.6657,120.3858,120.4383,11268.0
2015-11-17 11:00:00,137.76,137.86,137.72,137.72,10942.0,120.4908,120.5782,120.4558,120.4558,10942.0
2015-11-17 11:05:00,137.68,137.78,137.59,137.73,6925.0,120.4208,120.5083,120.3421,120.4645,6925.0
2015-11-17 11:10:00,137.74,137.99,137.7,137.96,17139.0,120.4733,120.6919,120.4383,120.6657,17139.0
2015-11-17 11:15:00,137.96,137.98,137.84,137.92,7334.0,120.6657,120.6832,120.5607,120.6307,7334.0
2015-11-17 11:20:00,137.95,138.41,137.95,138.06,17341.0,120.6569,121.0593,120.6569,120.7532,17341.0
2015-11-17 11:25:00,138.04,138.07,137.9,137.9,7824.0,120.7357,120.7619,120.6132,120.6132,7824.0
2015-11-17 11:30:00,137.88,138.08,137.82,137.83,8939.0,120.5957,120.7707,120.5432,120.552,8939.0
2015-11-17 11:35:00,137.81,137.83,137.66,137.68,11153.0,120.5345,120.552,120.4033,120.4208,11153.0
2015-11-17 11:40:00,137.66,137.7,137.52,137.54,4551.0,120.4033,120.4383,120.2809,120.2983,4551.0
2015-11-17 11:45:00,137.56,137.56,137.44,137.55,10857.0,120.3158,120.3158,120.2109,120.3071,10857.0
2015-11-17 11:50:00,137.55,137.68,137.52,137.52,9254.0,120.3071,120.4208,120.2809,120.2809,9254.0
2015-11-17 11:55:00,137.52,137.85,137.49,137.75,21484.0,120.2809,120.5695,120.2546,120.482,21484.0
2015-11-17 12:00:00,137.74,137.99,137.72,137.99,8849.0,120.4733,120.6919,120.4558,120.6919,8849.0
2015-11-17 12:05:00,137.99,138.27,137.99,138.24,20378.0,120.6919,120.9368,120.6919,120.9106,20378.0
2015-11-17 12:10:00,138.25,138.36,138.18,138.35,26706.0,120.9193,121.0156,120.8581,121.0068,26706.0
2015-11-17 12:15:00,138.35,138.46,138.35,138.46,13265.0,121.0068,121.103,121.0068,121.103,13265.0
2015-11-17 12:20:00,138.43,138.43,138.27,138.28,21096.0,121.0768,121.0768,120.9368,120.9456,21096.0
2015-11-17 12:25:00,138.27,138.51,138.25,138.45,19195.0,120.9368,121.1467,120.9193,121.0943,19195.0
2015-11-17 12:30:00,138.46,138.84,138.46,138.83,19328.0,121.103,121.4354,121.103,121.4266,19328.0
2015-11-17 12:35:00,138.84,138.85,138.39,138.39,11196.0,121.4354,121.4441,121.0418,121.0418,11196.0
2015-11-17 12:40:00,138.39,138.65,138.34,138.55,27487.0,121.0418,121.2692,120.9981,121.1817,27487.0
2015-11-17 12:45:00,138.52,138.66,138.5,138.5,4775.0,121.1555,121.2779,121.138,121.138,4775.0
2015-11-17 12:50:00,138.51,138.62,138.45,138.46,5839.0,121.1467,121.243,121.0943,121.103,5839.0
2015-11-17 12:55:00,138.46,138.71,138.46,138.68,6183.0,121.103,121.3217,121.103,121.2954,6183.0
2015-11-17 13:00:00,138.69,138.72,138.5,138.71,8761.0,121.3042,121.3304,121.138,121.3217,8761.0
2015-11-17 13:05:00,138.71,138.74,138.5,138.73,9749.0,121.3217,121.3479,121.138,121.3392,9749.0
2015-11-17 13:10:00,138.79,138.93,138.74,138.74,6826.0,121.3916,121.5141,121.3479,121.3479,6826.0
2015-11-17 13:15:00,138.74,138.74,138.42,138.46,9587.0,121.3479,121.3479,121.068,121.103,9587.0
2015-11-17 13:20:00,138.41,138.56,138.38,138.45,8723.0,121.0593,121.1905,121.033,121.0943,8723.0
2015-11-17 13:25:00,138.47,138.47,138.29,138.31,10820.0,121.1118,121.1118,120.9543,120.9718,10820.0
2015-11-17 13:30:00,138.33,138.66,138.32,138.65,9515.0,120.9893,121.2779,120.9806,121.2692,9515.0
2015-11-17 13:35:00,138.59,138.64,138.49,138.57,7051.0,121.2167,121.2605,121.1293,121.1992,7051.0
2015-11-17 13:40:00,138.56,138.79,138.5,138.72,5156.0,121.1905,121.3916,121.138,121.3304,5156.0
2015-11-17 13:45:00,138.67,138.77,138.55,138.76,15454.0,121.2867,121.3742,121.1817,121.3654,15454.0
2015-11-17 13:50:00,138.76,138.83,138.69,138.78,3904.0,121.3654,121.4266,121.3042,121.3829,3904.0
2015-11-17 13:55:00,138.76,138.84,138.71,138.72,7207.0,121.3654,121.4354,121.3217,121.3304,7207.0
2015-11-17 14:00:00,138.74,138.74,138.49,138.49,9768.0,121.3479,121.3479,121.1293,121.1293,9768.0
2015-11-17 14:05:00,138.48,138.54,138.4,138.46,23427.0,121.1205,121.173,121.0505,121.103,23427.0
2015-11-17 14:10:00,138.45,138.45,138.13,138.15,7804.0,121.0943,121.0943,120.8144,120.8319,7804.0
2015-11-17 14:15:00,138.13,138.14,137.85,137.85,6588.0,120.8144,120.8231,120.5695,120.5695,6588.0
2015-11-17 14:20:00,137.77,137.77,137.53,137.58,24766.0,120.4995,120.4995,120.2896,120.3333,24766.0
2015-11-17 14:25:00,137.57,137.57,137.3,137.31,6900.0,120.3246,120.3246,120.0884,120.0972,6900.0
2015-11-17 14:30:00,137.3,137.31,137.17,137.31,13936.0,120.0884,120.0972,119.9747,120.0972,13936.0
2015-11-17 14:35:00,137.31,137.32,137.01,137.09,12273.0,120.0972,120.1059,119.8348,119.9048,12273.0
2015-11-17 14:40:00,137.12,137.17,136.89,137.08,29599.0,119.931,119.9747,119.7298,119.896,29599.0
2015-11-17 14:45:00,137.05,137.11,136.85,137.11,35798.0,119.8698,119.9222,119.6948,119.9222,35798.0
2015-11-17 14:50:00,137.11,137.39,137.11,137.38,25726.0,119.9222,120.1671,119.9222,120.1584,25726.0
2015-11-17 14:55:00,137.42,137.88,137.39,137.87,43844.0,120.1934,120.5957,120.1671,120.587,43844.0
2015-11-17 15:00:00,137.81,137.87,137.49,137.6,20727.0,120.5345,120.587,120.2546,120.3508,20727.0
2015-11-17 15:05:00,137.62,137.65,137.36,137.36,12617.0,120.3683,120.3946,120.1409,120.1409,12617.0
2015-11-17 15:10:00,137.34,137.43,137.25,137.3,15261.0,120.1234,120.2021,120.0447,120.0884,15261.0
2015-11-17 15:15:00,137.32,137.52,137.31,137.46,13552.0,120.1059,120.2809,120.0972,120.2284,13552.0
2015-11-17 15:20:00,137.46,137.65,137.43,137.52,11943.0,120.2284,120.3946,120.2021,120.2809,11943.0
2015-11-17 15:25:00,137.53,137.56,137.36,137.52,11038.0,120.2896,120.3158,120.1409,120.2809,11038.0
2015-11-17 15:30:00,137.55,138.03,137.53,138.03,22163.0,120.3071,120.7269,120.2896,120.7269,22163.0
2015-11-17 15:35:00,138.01,138.06,137.89,137.92,32079.0,120.7094,120.7532,120.6045,120.6307,32079.0
2015-11-17 15:40:00,137.93,138.48,137.89,138.25,33215.0,120.6395,121.1205,120.6045,120.9193,33215.0
2015-11-17 15:45:00,138.24,138.26,138.15,138.24,49913.0,120.9106,120.9281,120.8319,120.9106,49913.0
2015-11-17 15:50:00,138.26,138.43,138.25,138.42,61452.0,120.9281,121.0768,120.9193,121.068,61452.0
2015-11-17 15:55:00,138.42,138.42,138.12,138.15,66892.0,121.068,121.068,120.8056,120.8319,66892.0
2015-11-18 09:30:00,138.46,138.84,137.99,138.64,25188.0,121.103,121.4354,120.6919,121.2605,25188.0
2015-11-18 09:35:00,138.68,138.73,138.31,138.55,16983.0,121.2954,121.3392,120.9718,121.1817,16983.0
2015-11-18 09:40:00,138.48,138.58,138.14,138.37,9512.0,121.1205,121.208,120.8231,121.0243,9512.0
2015-11-18 09:45:00,138.44,139.0,138.38,139.0,20337.0,121.0855,121.5753,121.033,121.5753,20337.0
2015-11-18 09:50:00,138.99,139.19,138.7,138.73,15691.0,121.5666,121.7415,121.3129,121.3392,15691.0
2015-11-18 09:55:00,138.77,138.81,138.28,138.33,9643.0,121.3742,121.4091,120.9456,120.9893,9643.0
2015-11-18 10:00:00,138.32,138.77,138.32,138.77,4572.0,120.9806,121.3742,120.9806,121.3742,4572.0
2015-11-18 10:05:00,138.73,138.73,138.4,138.41,11605.0,121.3392,121.3392,121.0505,121.0593,11605.0
2015-11-18 10:10:00,138.41,138.44,138.02,138.02,6888.0,121.0593,121.0855,120.7182,120.7182,6888.0
2015-11-18 10:15:00,137.93,137.98,137.4,137.59,39647.0,120.6395,120.6832,120.1759,120.3421,39647.0
2015-11-18 10:20:00,137.6,138.25,137.6,137.94,19024.0,120.3508,120.9193,120.3508,120.6482,19024.0
2015-11-18 10:25:00,137.91,138.01,137.44,137.5,5854.0,120.622,120.7094,120.2109,120.2634,5854.0
2015-11-18 10:30:00,137.48,138.3,137.46,138.04,26358.0,120.2459,120.9631,120.2284,120.7357,26358.0
2015-11-18 10:35:00,138.04,138.06,137.81,138.05,5690.0,120.7357,120.7532,120.5345,120.7444,5690.0
2015-11-18 10:40:00,138.09,138.13,138.02,138.05,5219.0,120.7794,120.8144,120.7182,120.7444,5219.0
2015-11-18 10:45:00,138.11,138.14,137.89,138.01,6310.0,120.7969,120.8231,120.6045,120.7094,6310.0
2015-11-18 10:50:00,137.96,137.96,137.51,137.55,15587.0,120.6657,120.6657,120.2721,120.3071,15587.0
2015-11-18 10:55:00,137.52,137.61,137.43,137.44,4954.0,120.2809,120.3596,120.2021,120.2109,4954.0
2015-11-18 11:00:00,137.48,137.58,137.34,137.34,5600.0,120.2459,120.3333,120.1234,120.1234,5600.0
2015-11-18 11:05:00,137.34,137.35,137.14,137.24,6140.0,120.1234,120.1322,119.9485,120.036,6140.0
2015-11-18 11:10:00,137.24,137.58,137.2,137.58,5441.0,120.036,120.3333,120.001,120.3333,5441.0
2015-11-18 11:15:00,137.64,137.64,137.4,137.4,4400.0,120.3858,120.3858,120.1759,120.1759,4400.0
2015-11-18 11:20:00,137.47,137.54,137.33,137.44,7919.0,120.2371,120.2983,120.1147,120.2109,7919.0
2015-11-18 11:25:00,137.42,137.62,137.37,137.62,5230.0,120.1934,120.3683,120.1497,120.3683,5230.0
2015-11-18 11:30:00,137.61,137.7,137.55,137.59,19485.0,120.3596,120.4383,120.3071,120.3421,19485.0
2015-11-18 11:35:00,137.59,137.74,137.59,137.72,11644.0,120.3421,120.4733,120.3421,120.4558,11644.0
2015-11-18 11:40:00,137.67,137.76,137.63,137.73,7321.0,120.412,120.4908,120.3771,120.4645,7321.0
2015-11-18 11:45:00,137.76,137.77,137.65,137.65,4857.0,120.4908,120.4995,120.3946,120.3946,4857.0
2015-11-18 11:50:00,137.69,137.77,137.61,137.62,10403.0,120.4295,120.4995,120.3596,120.3683,10403.0
2015-11-18 11:55:00,137.63,137.7,137.62,137.66,7561.0,120.3771,120.4383,120.3683,120.4033,7561.0
2015-11-18 12:00:00,137.64,137.71,137.58,137.7,4300.0,120.3858,120.447,120.3333,120.4383,4300.0
2015-11-18 12:05:00,137.7,137.86,137.7,137.81,10239.0,120.4383,120.5782,120.4383,120.5345,10239.0
2015-11-18 12:10:00,137.8,138.06,137.75,138.06,4100.0,120.5258,120.7532,120.482,120.7532,4100.0
2015-11-18 12:15:00,138.04,138.25,137.99,138.12,5150.0,120.7357,120.9193,120.6919,120.8056,5150.0
2015-11-18 12:20:00,138.15,138.25,138.0,138.03,3250.0,120.8319,120.9193,120.7007,120.7269,3250.0
2015-11-18 12:25:00,138.06,138.11,137.93,137.94,4020.0,120.7532,120.7969,120.6395,120.6482,4020.0
2015-11-18 12:30:00,137.94,137.94,137.73,137.79,3276.0,120.6482,120.6482,120.4645,120.517,3276.0
2015-11-18 12:35:00,137.83,137.91,137.78,137.85,4265.0,120.552,120.622,120.5083,120.5695,4265.0
2015-11-18 12:40:00,137.86,137.86,137.68,137.7,3200.0,120.5782,120.5782,120.4208,120.4383,3200.0
2015-11-18 12:45:00,137.73,137.78,137.58,137.58,4689.0,120.4645,120.5083,120.3333,120.3333,4689.0
2015-11-18 12:50:00,137.61,137.7,137.61,137.65,2918.0,120.3596,120.4383,120.3596,120.3946,2918.0
2015-11-18 12:55:00,137.61,137.81,137.59,137.79,4002.0,120.3596,120.5345,120.3421,120.517,4002.0
2015-11-18 13:00:00,137.75,137.82,137.74,137.74,2116.0,120.482,120.5432,120.4733,120.4733,2116.0
2015-11-18 13:05:00,137.74,137.77,137.68,137.77,4100.0,120.4733,120.4995,120.4208,120.4995,4100.0
2015-11-18 13:10:00,137.78,137.8,137.66,137.67,2116.0,120.5083,120.5258,120.4033,120.412,2116.0
2015-11-18 13:15:00,137.67,137.69,137.58,137.61,3300.0,120.412,120.4295,120.3333,120.3596,3300.0
2015-11-18 13:20:00,137.59,137.66,137.55,137.55,3000.0,120.3421,120.4033,120.3071,120.3071,3000.0
2015-11-18 13:25:00,137.53,137.62,137.52,137.59,4135.0,120.2896,120.3683,120.2809,120.3421,4135.0
2015-11-18 13:30:00,137.62,137.78,137.62,137.72,5165.0,120.3683,120.5083,120.3683,120.4558,5165.0
2015-11-18 13:35:00,137.72,137.77,137.63,137.65,4831.0,120.4558,120.4995,120.3771,120.3946,4831.0
2015-11-18 13:40:00,137.65,137.74,137.65,137.66,4575.0,120.3946,120.4733,120.3946,120.4033,4575.0
2015-11-18 13:45:00,137.68,137.69,137.57,137.59,3871.0,120.4208,120.4295,120.3246,120.3421,3871.0
2015-11-18 13:50:00,137.53,137.62,137.53,137.56,5597.0,120.2896,120.3683,120.2896,120.3158,5597.0
2015-11-18 13:55:00,137.58,137.7,137.52,137.55,4800.0,120.3333,120.4383,120.2809,120.3071,4800.0
2015-11-18 14:00:00,137.52,137.73,137.45,137.61,11290.0,120.2809,120.4645,120.2196,120.3596,11290.0
2015-11-18 14:05:00,137.61,137.89,137.61,137.81,11739.0,120.3596,120.6045,120.3596,120.5345,11739.0
2015-11-18 14:10:00,137.79,138.04,137.75,137.9,18238.0,120.517,120.7357,120.482,120.6132,18238.0
2015-11-18 14:15:00,137.87,137.9,137.7,137.7,5603.0,120.587,120.6132,120.4383,120.4383,5603.0
2015-11-18 14:20:00,137.7,137.87,137.66,137.79,9909.0,120.4383,120.587,120.4033,120.517,9909.0
2015-11-18 14:25:00,137.79,137.89,137.76,137.83,6168.0,120.517,120.6045,120.4908,120.552,6168.0
2015-11-18 14:30:00,137.84,137.85,137.6,137.75,8737.0,120.5607,120.5695,120.3508,120.482,8737.0
2015-11-18 14:35:00,137.75,137.91,137.7,137.91,6304.0,120.482,120.622,120.4383,120.622,6304.0
2015-11-18 14:40:00,137.91,138.0,137.9,137.93,10291.0,120.622,120.7007,120.6132,120.6395,10291.0
2015-11-18 14:45:00,137.97,138.01,137.89,137.97,12738.0,120.6744,120.7094,120.6045,120.6744,12738.0
2015-11-18 14:50:00,137.95,138.0,137.81,138.0,8806.0,120.6569,120.7007,120.5345,120.7007,8806.0
2015-11-18 14:55:00,138.0,138.0,137.93,137.97,10890.0,120.7007,120.7007,120.6395,120.6744,10890.0
2015-11-18 15:00:00,137.97,138.01,137.85,137.98,17413.0,120.6744,120.7094,120.5695,120.6832,17413.0
2015-11-18 15:05:00,137.97,137.99,137.83,137.84,10649.0,120.6744,120.6919,120.552,120.5607,10649.0
2015-11-18 15:10:00,137.82,137.95,137.82,137.94,13389.0,120.5432,120.6569,120.5432,120.6482,13389.0
2015-11-18 15:15:00,137.96,137.97,137.81,137.82,14786.0,120.6657,120.6744,120.5345,120.5432,14786.0
2015-11-18 15:20:00,137.81,137.85,137.79,137.79,9510.0,120.5345,120.5695,120.517,120.517,9510.0
2015-11-18 15:25:00,137.8,137.84,137.78,137.84,18201.0,120.5258,120.5607,120.5083,120.5607,18201.0
2015-11-18 15:30:00,137.83,137.92,137.8,137.92,27671.0,120.552,120.6307,120.5258,120.6307,27671.0
2015-11-18 15:35:00,137.92,137.96,137.9,137.94,20694.0,120.6307,120.6657,120.6132,120.6482,20694.0
2015-11-18 15:40:00,137.94,138.08,137.93,138.01,24972.0,120.6482,120.7707,120.6395,120.7094,24972.0
2015-11-18 15:45:00,138.01,138.21,138.01,138.17,23438.0,120.7094,120.8844,120.7094,120.8494,23438.0
2015-11-18 15:50:00,138.18,138.27,138.17,138.21,22683.0,120.8581,120.9368,120.8494,120.8844,22683.0
2015-11-18 15:55:00,138.22,138.42,138.22,138.28,65081.0,120.8931,121.068,120.8931,120.9456,65081.0
2015-11-19 09:30:00,137.98,138.15,137.3,138.14,48377.0,120.6832,120.8319,120.0884,120.8231,48377.0
2015-11-19 09:35:00,138.0,138.14,137.43,137.6,11196.0,120.7007,120.8231,120.2021,120.3508,11196.0
2015-11-19 09:40:00,137.6,138.02,137.52,138.02,9497.0,120.3508,120.7182,120.2809,120.7182,9497.0
2015-11-19 09:45:00,138.02,138.09,137.8,137.97,12839.0,120.7182,120.7794,120.5258,120.6744,12839.0
2015-11-19 09:50:00,137.95,137.98,137.76,137.84,12228.0,120.6569,120.6832,120.4908,120.5607,12228.0
2015-11-19 09:55:00,137.76,137.94,137.73,137.85,11302.0,120.4908,120.6482,120.4645,120.5695,11302.0
2015-11-19 10:00:00,137.77,138.04,137.77,137.96,11061.0,120.4995,120.7357,120.4995,120.6657,11061.0
2015-11-19 10:05:00,138.01,138.16,137.96,138.07,9000.0,120.7094,120.8406,120.6657,120.7619,9000.0
2015-11-19 10:10:00,138.08,138.15,137.92,137.92,4355.0,120.7707,120.8319,120.6307,120.6307,4355.0
2015-11-19 10:15:00,137.97,138.0,137.74,137.83,14594.0,120.6744,120.7007,120.4733,120.552,14594.0
2015-11-19 10:20:00,137.83,137.89,137.78,137.83,13229.0,120.552,120.6045,120.5083,120.552,13229.0
2015-11-19 10:25:00,137.85,137.98,137.79,137.95,8297.0,120.5695,120.6832,120.517,120.6569,8297.0
2015-11-19 10:30:00,138.0,138.04,137.74,137.8,4975.0,120.7007,120.7357,120.4733,120.5258,4975.0
2015-11-19 10:35:00,137.81,137.86,137.75,137.78,2700.0,120.5345,120.5782,120.482,120.5083,2700.0
2015-11-19 10:40:00,137.79,137.87,137.73,137.76,8040.0,120.517,120.587,120.4645,120.4908,8040.0
2015-11-19 10:45:00,137.74,137.79,137.67,137.71,4827.0,120.4733,120.517,120.412,120.447,4827.0
2015-11-19 10:50:00,137.72,137.82,137.65,137.73,5803.0,120.4558,120.5432,120.3946,120.4645,5803.0
2015-11-19 10:55:00,137.74,138.0,137.74,137.97,6891.0,120.4733,120.7007,120.4733,120.6744,6891.0
2015-11-19 11:00:00,137.97,138.1,137.97,138.01,8455.0,120.6744,120.7881,120.6744,120.7094,8455.0
2015-11-19 11:05:00,138.03,138.23,138.03,138.22,9215.0,120.7269,120.9018,120.7269,120.8931,9215.0
2015-11-19 11:10:00,138.2,138.23,138.11,138.23,5549.0,120.8756,120.9018,120.7969,120.9018,5549.0
2015-11-19 11:15:00,138.21,138.35,138.21,138.35,5220.0,120.8844,121.0068,120.8844,121.0068,5220.0
2015-11-19 11:20:00,138.31,138.37,138.19,138.19,5334.0,120.9718,121.0243,120.8669,120.8669,5334.0
2015-11-19 11:25:00,138.23,138.3,138.23,138.23,5324.0,120.9018,120.9631,120.9018,120.9018,5324.0
2015-11-19 11:30:00,138.22,138.5,138.21,138.41,12901.0,120.8931,121.138,120.8844,121.0593,12901.0
2015-11-19 11:35:00,138.34,138.37,138.3,138.3,1990.0,120.9981,121.0243,120.9631,120.9631,1990.0
2015-11-19 11:40:00,138.29,138.38,138.22,138.22,5700.0,120.9543,121.033,120.8931,120.8931,5700.0
2015-11-19 11:45:00,138.21,138.31,138.16,138.16,4593.0,120.8844,120.9718,120.8406,120.8406,4593.0
2015-11-19 11:50:00,138.17,138.23,138.12,138.16,7058.0,120.8494,120.9018,120.8056,120.8406,7058.0
2015-11-19 11:55:00,138.17,138.26,138.16,138.24,4500.0,120.8494,120.9281,120.8406,120.9106,4500.0
2015-11-19 12:00:00,138.22,138.23,138.12,138.14,2705.0,120.8931,120.9018,120.8056,120.8231,2705.0
2015-11-19 12:05:00,138.12,138.23,138.09,138.09,6511.0,120.8056,120.9018,120.7794,120.7794,6511.0
2015-11-19 12:10:00,138.08,138.19,138.07,138.14,5393.0,120.7707,120.8669,120.7619,120.8231,5393.0
2015-11-19 12:15:00,138.13,138.13,137.99,137.99,4740.0,120.8144,120.8144,120.6919,120.6919,4740.0
2015-11-19 12:20:00,137.97,137.99,137.83,137.83,3945.0,120.6744,120.6919,120.552,120.552,3945.0
2015-11-19 12:25:00,137.84,138.0,137.83,138.0,3774.0,120.5607,120.7007,120.552,120.7007,3774.0
2015-11-19 12:30:00,138.09,138.14,138.06,138.13,2883.0,120.7794,120.8231,120.7532,120.8144,2883.0
2015-11-19 12:35:00,138.14,138.21,138.14,138.16,1920.0,120.8231,120.8844,120.8231,120.8406,1920.0
2015-11-19 12:40:00,138.13,138.14,138.01,138.04,1336.0,120.8144,120.8231,120.7094,120.7357,1336.0
2015-11-19 12:45:00,138.05,138.18,138.03,138.14,6057.0,120.7444,120.8581,120.7269,120.8231,6057.0
2015-11-19 12:50:00,138.11,138.2,138.1,138.1,5625.0,120.7969,120.8756,120.7881,120.7881,5625.0
2015-11-19 12:55:00,138.1,138.15,138.05,138.11,3420.0,120.7881,120.8319,120.7444,120.7969,3420.0
2015-11-19 13:00:00,138.1,138.17,138.1,138.13,2700.0,120.7881,120.8494,120.7881,120.8144,2700.0
2015-11-19 13:05:00,138.1,138.18,138.1,138.14,2536.0,120.7881,120.8581,120.7881,120.8231,2536.0
2015-11-19 13:10:00,138.13,138.15,138.01,138.09,4272.0,120.8144,120.8319,120.7094,120.7794,4272.0
2015-11-19 13:15:00,138.13,138.14,138.09,138.12,2923.0,120.8144,120.8231,120.7794,120.8056,2923.0
2015-11-19 13:20:00,138.09,138.13,138.04,138.13,1410.0,120.7794,120.8144,120.7357,120.8144,1410.0
2015-11-19 13:25:00,138.15,138.15,138.0,138.0,2744.0,120.8319,120.8319,120.7007,120.7007,2744.0
2015-11-19 13:30:00,137.98,137.99,137.89,137.9,3478.0,120.6832,120.6919,120.6045,120.6132,3478.0
2015-11-19 13:35:00,137.89,137.89,137.65,137.65,1600.0,120.6045,120.6045,120.3946,120.3946,1600.0
2015-11-19 13:40:00,137.7,137.86,137.69,137.86,2800.0,120.4383,120.5782,120.4295,120.5782,2800.0
2015-11-19 13:45:00,137.88,138.01,137.86,137.95,3789.0,120.5957,120.7094,120.5782,120.6569,3789.0
2015-11-19 13:50:00,137.92,137.94,137.86,137.93,3067.0,120.6307,120.6482,120.5782,120.6395,3067.0
2015-11-19 13:55:00,137.91,137.91,137.75,137.91,5000.0,120.622,120.622,120.482,120.622,5000.0
2015-11-19 14:00:00,137.93,137.96,137.84,137.84,3230.0,120.6395,120.6657,120.5607,120.5607,3230.0
2015-11-19 14:05:00,137.82,137.83,137.78,137.78,2968.0,120.5432,120.552,120.5083,120.5083,2968.0
2015-11-19 14:10:00,137.75,137.75,137.6,137.6,2480.0,120.482,120.482,120.3508,120.3508,2480.0
2015-11-19 14:15:00,137.57,137.81,137.57,137.75,6070.0,120.3246,120.5345,120.3246,120.482,6070.0
2015-11-19 14:20:00,137.73,137.82,137.73,137.81,1835.0,120.4645,120.5432,120.4645,120.5345,1835.0
2015-11-19 14:25:00,137.81,137.81,137.72,137.73,2903.0,120.5345,120.5345,120.4558,120.4645,2903.0
2015-11-19 14:30:00,137.74,137.88,137.69,137.69,5918.0,120.4733,120.5957,120.4295,120.4295,5918.0
2015-11-19 14:35:00,137.67,137.67,137.53,137.53,2300.0,120.412,120.412,120.2896,120.2896,2300.0
2015-11-19 14:40:00,137.52,137.52,137.41,137.42,5010.0,120.2809,120.2809,120.1846,120.1934,5010.0
2015-11-19 14:45:00,137.41,137.55,137.4,137.48,5735.0,120.1846,120.3071,120.1759,120.2459,5735.0
2015-11-19 14:50:00,137.48,137.74,137.48,137.68,6289.0,120.2459,120.4733,120.2459,120.4208,6289.0
2015-11-19 14:55:00,137.67,137.71,137.64,137.65,7259.0,120.412,120.447,120.3858,120.3946,7259.0
2015-11-19 15:00:00,137.67,137.72,137.66,137.67,4492.0,120.412,120.4558,120.4033,120.412,4492.0
2015-11-19 15:05:00,137.67,137.67,137.45,137.45,5200.0,120.412,120.412,120.2196,120.2196,5200.0
2015-11-19 15:10:00,137.47,137.57,137.44,137.5,8109.0,120.2371,120.3246,120.2109,120.2634,8109.0
2015-11-19 15:15:00,137.53,137.56,137.45,137.47,8762.0,120.2896,120.3158,120.2196,120.2371,8762.0
2015-11-19 15:20:00,137.47,137.64,137.46,137.6,9029.0,120.2371,120.3858,120.2284,120.3508,9029.0
2015-11-19 15:25:00,137.62,137.62,137.48,137.56,12800.0,120.3683,120.3683,120.2459,120.3158,12800.0
2015-11-19 15:30:00,137.54,137.6,137.43,137.43,7121.0,120.2983,120.3508,120.2021,120.2021,7121.0
2015-11-19 15:35:00,137.43,137.45,137.31,137.34,11181.0,120.2021,120.2196,120.0972,120.1234,11181.0
2015-11-19 15:40:00,137.34,137.38,137.26,137.28,13011.0,120.1234,120.1584,120.0534,120.0709,13011.0
2015-11-19 15:45:00,137.29,137.48,137.29,137.36,14272.0,120.0797,120.2459,120.0797,120.1409,14272.0
2015-11-19 15:50:00,137.33,137.43,137.31,137.38,16886.0,120.1147,120.2021,120.0972,120.1584,16886.0
2015-11-19 15:55:00,137.4,137.46,137.34,137.44,36281.0,120.1759,120.2284,120.1234,120.2109,36281.0
2015-11-20 09:30:00,138.13,139.0,137.75,139.0,69143.0,120.8144,121.5753,120.482,121.5753,69143.0
2015-11-20 09:35:00,138.98,139.58,138.76,139.48,17781.0,121.5578,122.0826,121.3654,121.9952,17781.0
2015-11-20 09:40:00,139.52,139.89,139.37,139.69,9168.0,122.0301,122.3538,121.8989,122.1788,9168.0
2015-11-20 09:45:00,139.59,139.75,139.48,139.56,7500.0,122.0914,122.2313,121.9952,122.0651,7500.0
2015-11-20 09:50:00,139.47,139.54,139.31,139.31,18604.0,121.9864,122.0476,121.8465,121.8465,18604.0
2015-11-20 09:55:00,139.36,139.41,139.14,139.26,11163.0,121.8902,121.9339,121.6978,121.8027,11163.0
2015-11-20 10:00:00,139.26,139.35,138.82,139.13,21742.0,121.8027,121.8814,121.4179,121.689,21742.0
2015-11-20 10:05:00,139.14,139.36,139.13,139.22,16178.0,121.6978,121.8902,121.689,121.7677,16178.0
2015-11-20 10:10:00,139.22,139.38,139.2,139.31,9158.0,121.7677,121.9077,121.7503,121.8465,9158.0
2015-11-20 10:15:00,139.32,139.48,139.25,139.26,10154.0,121.8552,121.9952,121.794,121.8027,10154.0
2015-11-20 10:20:00,139.24,139.33,139.12,139.33,4300.0,121.7852,121.864,121.6803,121.864,4300.0
2015-11-20 10:25:00,139.29,139.37,139.23,139.23,7100.0,121.829,121.8989,121.7765,121.7765,7100.0
2015-11-20 10:30:00,139.21,139.4,139.11,139.24,7317.0,121.759,121.9252,121.6715,121.7852,7317.0
2015-11-20 10:35:00,139.23,139.35,139.18,139.27,7265.0,121.7765,121.8814,121.7328,121.8115,7265.0
2015-11-20 10:40:00,139.28,139.28,139.06,139.11,4901.0,121.8202,121.8202,121.6278,121.6715,4901.0
2015-11-20 10:45:00,139.06,139.12,139.0,139.01,3132.0,121.6278,121.6803,121.5753,121.5841,3132.0
2015-11-20 10:50:00,138.97,138.97,138.77,138.77,1839.0,121.5491,121.5491,121.3742,121.3742,1839.0
2015-11-20 10:55:00,138.78,139.05,138.75,138.97,7542.0,121.3829,121.6191,121.3567,121.5491,7542.0
2015-11-20 11:00:00,139.0,139.31,139.0,139.18,4422.0,121.5753,121.8465,121.5753,121.7328,4422.0
2015-11-20 11:05:00,139.13,139.44,139.11,139.42,8310.0,121.689,121.9602,121.6715,121.9427,8310.0
2015-11-20 11:10:00,139.42,139.59,139.28,139.28,14645.0,121.9427,122.0914,121.8202,121.8202,14645.0
2015-11-20 11:15:00,139.31,139.51,139.24,139.48,4587.0,121.8465,122.0214,121.7852,121.9952,4587.0
2015-11-20 11:20:00,139.52,139.61,139.41,139.57,3454.0,122.0301,122.1089,121.9339,122.0739,3454.0
2015-11-20 11:25:00,139.56,139.59,139.4,139.5,8719.0,122.0651,122.0914,121.9252,122.0126,8719.0
2015-11-20 11:30:00,139.55,139.6,139.4,139.4,6174.0,122.0564,122.1001,121.9252,121.9252,6174.0
2015-11-20 11:35:00,139.39,139.54,139.32,139.32,4959.0,121.9164,122.0476,121.8552,121.8552,4959.0
2015-11-20 11:40:00,139.32,139.47,139.32,139.36,3475.0,121.8552,121.9864,121.8552,121.8902,3475.0
2015-11-20 11:45:00,139.42,139.42,139.26,139.26,1742.0,121.9427,121.9427,121.8027,121.8027,1742.0
2015-11-20 11:50:00,139.26,139.26,139.07,139.08,3664.0,121.8027,121.8027,121.6365,121.6453,3664.0
2015-11-20 11:55:00,139.05,139.17,138.98,138.98,5373.0,121.6191,121.724,121.5578,121.5578,5373.0
2015-11-20 12:00:00,139.01,139.02,138.77,138.77,5463.0,121.5841,121.5928,121.3742,121.3742,5463.0
2015-11-20 12:05:00,138.82,139.0,138.75,138.97,9769.0,121.4179,121.5753,121.3567,121.5491,9769.0
2015-11-20 12:10:00,138.98,138.98,138.86,138.95,3700.0,121.5578,121.5578,121.4529,121.5316,3700.0
2015-11-20 12:15:00,138.97,139.01,138.94,139.0,6100.0,121.5491,121.5841,121.5228,121.5753,6100.0
2015-11-20 12:20:00,138.99,139.01,138.78,138.79,3925.0,121.5666,121.5841,121.3829,121.3916,3925.0
2015-11-20 12:25:00,138.75,138.75,138.62,138.64,5340.0,121.3567,121.3567,121.243,121.2605,5340.0
2015-11-20 12:30:00,138.58,138.7,138.58,138.67,3625.0,121.208,121.3129,121.208,121.2867,3625.0
2015-11-20 12:35:00,138.69,138.69,138.62,138.62,2100.0,121.3042,121.3042,121.243,121.243,2100.0
2015-11-20 12:40:00,138.61,138.62,138.52,138.56,5800.0,121.2342,121.243,121.1555,121.1905,5800.0
2015-11-20 12:45:00,138.51,138.54,138.4,138.41,3360.0,121.1467,121.173,121.0505,121.0593,3360.0
2015-11-20 12:50:00,138.42,138.43,138.21,138.3,5632.0,121.068,121.0768,120.8844,120.9631,5632.0
2015-11-20 12:55:00,138.32,138.54,138.32,138.54,2400.0,120.9806,121.173,120.9806,121.173,2400.0
2015-11-20 13:00:00,138.58,138.66,138.53,138.59,4896.0,121.208,121.2779,121.1642,121.2167,4896.0
2015-11-20 13:05:00,138.57,138.58,138.4,138.4,2994.0,121.1992,121.208,121.0505,121.0505,2994.0
2015-11-20 13:10:00,138.37,138.37,138.13,138.15,1800.0,121.0243,121.0243,120.8144,120.8319,1800.0
2015-11-20 13:15:00,138.16,138.18,138.02,138.1,10841.0,120.8406,120.8581,120.7182,120.7881,10841.0
2015-11-20 13:20:00,138.13,138.13,137.94,138.08,5781.0,120.8144,120.8144,120.6482,120.7707,5781.0
2015-11-20 13:25:00,138.08,138.08,137.98,138.0,2712.0,120.7707,120.7707,120.6832,120.7007,2712.0
2015-11-20 13:30:00,137.97,137.98,137.82,137.82,5038.0,120.6744,120.6832,120.5432,120.5432,5038.0
2015-11-20 13:35:00,137.82,137.85,137.68,137.71,11517.0,120.5432,120.5695,120.4208,120.447,11517.0
2015-11-20 13:40:00,137.73,137.83,137.68,137.68,5045.0,120.4645,120.552,120.4208,120.4208,5045.0
2015-11-20 13:45:00,137.69,137.77,137.66,137.69,5772.0,120.4295,120.4995,120.4033,120.4295,5772.0
2015-11-20 13:50:00,137.66,137.74,137.66,137.67,925.0,120.4033,120.4733,120.4033,120.412,925.0
2015-11-20 13:55:00,137.72,137.72,137.58,137.61,3242.0,120.4558,120.4558,120.3333,120.3596,3242.0
2015-11-20 14:00:00,137.63,137.69,137.53,137.56,7293.0,120.3771,120.4295,120.2896,120.3158,7293.0
2015-11-20 14:05:00,137.57,137.66,137.52,137.6,9509.0,120.3246,120.4033,120.2809,120.3508,9509.0
2015-11-20 14:10:00,137.59,137.7,137.59,137.67,5650.0,120.3421,120.4383,120.3421,120.412,5650.0
2015-11-20 14:15:00,137.63,137.63,137.4,137.53,9504.0,120.3771,120.3771,120.1759,120.2896,9504.0
2015-11-20 14:20:00,137.59,137.61,137.49,137.55,6426.0,120.3421,120.3596,120.2546,120.3071,6426.0
2015-11-20 14:25:00,137.61,137.61,137.5,137.51,6609.0,120.3596,120.3596,120.2634,120.2721,6609.0
2015-11-20 14:30:00,137.46,137.58,137.44,137.52,4459.0,120.2284,120.3333,120.2109,120.2809,4459.0
2015-11-20 14:35:00,137.51,137.69,137.51,137.63,6293.0,120.2721,120.4295,120.2721,120.3771,6293.0
2015-11-20 14:40:00,137.61,137.64,137.57,137.61,6400.0,120.3596,120.3858,120.3246,120.3596,6400.0
2015-11-20 14:45:00,137.64,137.64,137.55,137.64,7824.0,120.3858,120.3858,120.3071,120.3858,7824.0
2015-11-20 14:50:00,137.61,137.63,137.55,137.55,6719.0,120.3596,120.3771,120.3071,120.3071,6719.0
2015-11-20 14:55:00,137.56,137.6,137.47,137.47,14386.0,120.3158,120.3508,120.2371,120.2371,14386.0
2015-11-20 15:00:00,137.45,137.57,137.37,137.44,16599.0,120.2196,120.3246,120.1497,120.2109,16599.0
2015-11-20 15:05:00,137.4,137.44,137.27,137.36,7237.0,120.1759,120.2109,120.0622,120.1409,7237.0
2015-11-20 15:10:00,137.35,137.46,137.3,137.44,7853.0,120.1322,120.2284,120.0884,120.2109,7853.0
2015-11-20 15:15:00,137.42,137.53,137.39,137.49,11683.0,120.1934,120.2896,120.1671,120.2546,11683.0
2015-11-20 15:20:00,137.48,137.5,137.39,137.46,7411.0,120.2459,120.2634,120.1671,120.2284,7411.0
2015-11-20 15:25:00,137.44,137.46,137.29,137.44,10647.0,120.2109,120.2284,120.0797,120.2109,10647.0
2015-11-20 15:30:00,137.48,137.82,137.45,137.78,21498.0,120.2459,120.5432,120.2196,120.5083,21498.0
2015-11-20 15:35:00,137.8,138.0,137.77,137.98,23780.0,120.5258,120.7007,120.4995,120.6832,23780.0
2015-11-20 15:40:00,137.97,138.02,137.85,137.87,29994.0,120.6744,120.7182,120.5695,120.587,29994.0
2015-11-20 15:45:00,137.76,138.0,137.65,138.0,41655.0,120.4908,120.7007,120.3946,120.7007,41655.0
2015-11-20 15:50:00,137.97,137.99,137.75,137.78,30174.0,120.6744,120.6919,120.482,120.5083,30174.0
2015-11-20 15:55:00,137.79,137.8,137.51,137.63,76895.0,120.517,120.5258,120.2721,120.3771,76895.0
2015-11-23 09:30:00,139.36,141.72,139.12,141.07,59333.0,121.8902,123.9544,121.6803,123.3858,59333.0
2015-11-23 09:35:00,141.03,141.28,140.68,140.99,19184.0,123.3508,123.5695,123.0447,123.3159,19184.0
2015-11-23 09:40:00,140.87,141.2,140.78,141.19,30769.0,123.2109,123.4995,123.1322,123.4908,30769.0
2015-11-23 09:45:00,141.2,142.32,141.2,142.25,45577.0,123.4995,124.4791,123.4995,124.4179,45577.0
2015-11-23 09:50:00,142.3,142.31,141.56,141.64,40549.0,124.4616,124.4704,123.8144,123.8844,40549.0
2015-11-23 09:55:00,141.69,141.77,141.17,141.6,29125.0,123.9281,123.9981,123.4733,123.8494,29125.0
2015-11-23 10:00:00,141.61,141.67,141.03,141.03,35265.0,123.8581,123.9106,123.3508,123.3508,35265.0
2015-11-23 10:05:00,141.02,141.02,140.01,140.11,29179.0,123.3421,123.3421,122.4587,122.5462,29179.0
2015-11-23 10:10:00,140.11,141.12,140.08,140.83,29674.0,122.5462,123.4296,122.5199,123.1759,29674.0
2015-11-23 10:15:00,140.91,140.91,140.05,140.06,13942.0,123.2459,123.2459,122.4937,122.5024,13942.0
2015-11-23 10:20:00,140.08,140.36,140.06,140.06,51317.0,122.5199,122.7648,122.5024,122.5024,51317.0
2015-11-23 10:25:00,140.05,140.07,139.81,139.98,17553.0,122.4937,122.5112,122.2838,122.4325,17553.0
2015-11-23 10:30:00,140.03,140.28,139.97,139.97,13864.0,122.4762,122.6949,122.4237,122.4237,13864.0
2015-11-23 10:35:00,140.0,140.73,139.97,140.73,10644.0,122.45,123.0885,122.4237,123.0885,10644.0
2015-11-23 10:40:00,140.73,141.0,140.73,140.96,14045.0,123.0885,123.3246,123.0885,123.2896,14045.0
2015-11-23 10:45:00,140.96,141.34,140.91,141.26,16146.0,123.2896,123.622,123.2459,123.552,16146.0
2015-11-23 10:50:00,141.17,141.4,141.04,141.4,8459.0,123.4733,123.6745,123.3596,123.6745,8459.0
2015-11-23 10:55:00,141.47,141.54,141.3,141.48,10250.0,123.7357,123.7969,123.587,123.7444,10250.0
2015-11-23 11:00:00,141.45,141.62,141.42,141.57,15700.0,123.7182,123.8669,123.692,123.8232,15700.0
2015-11-23 11:05:00,141.52,141.63,141.47,141.61,9420.0,123.7794,123.8756,123.7357,123.8581,9420.0
2015-11-23 11:10:00,141.62,141.64,141.44,141.59,11171.0,123.8669,123.8844,123.7095,123.8406,11171.0
2015-11-23 11:15:00,141.52,142.24,141.48,142.14,17624.0,123.7794,124.4092,123.7444,124.3217,17624.0
2015-11-23 11:20:00,142.12,142.17,141.95,142.16,5906.0,124.3042,124.3479,124.1555,124.3392,5906.0
2015-11-23 11:25:00,142.16,142.5,142.13,142.5,20114.0,124.3392,124.6366,124.313,124.6366,20114.0
2015-11-23 11:30:00,142.47,142.55,142.27,142.36,14328.0,124.6103,124.6803,124.4354,124.5141,14328.0
2015-11-23 11:35:00,142.36,142.48,142.2,142.2,9717.0,124.5141,124.6191,124.3742,124.3742,9717.0
2015-11-23 11:40:00,142.22,142.57,142.04,142.55,18346.0,124.3917,124.6978,124.2342,124.6803,18346.0
2015-11-23 11:45:00,142.52,142.62,142.46,142.5,6455.0,124.6541,124.7415,124.6016,124.6366,6455.0
2015-11-23 11:50:00,142.54,142.86,142.48,142.64,16520.0,124.6716,124.9514,124.6191,124.759,16520.0
2015-11-23 11:55:00,142.56,142.73,142.49,142.57,20534.0,124.6891,124.8377,124.6278,124.6978,20534.0
2015-11-23 12:00:00,142.52,142.53,142.37,142.37,5606.0,124.6541,124.6628,124.5229,124.5229,5606.0
2015-11-23 12:05:00,142.32,142.52,142.31,142.48,4250.0,124.4791,124.6541,124.4704,124.6191,4250.0
2015-11-23 12:10:00,142.48,142.51,142.24,142.27,5840.0,124.6191,124.6453,124.4092,124.4354,5840.0
2015-11-23 12:15:00,142.28,142.31,142.1,142.28,10945.0,124.4442,124.4704,124.2867,124.4442,10945.0
2015-11-23 12:20:00,142.28,142.28,142.02,142.06,9413.0,124.4442,124.4442,124.2167,124.2517,9413.0
2015-11-23 12:25:00,142.05,142.05,141.9,141.97,34462.0,124.243,124.243,124.1118,124.173,34462.0
2015-11-23 12:30:00,141.97,142.12,141.95,141.99,22842.0,124.173,124.3042,124.1555,124.1905,22842.0
2015-11-23 12:35:00,141.99,142.06,141.91,142.06,14408.0,124.1905,124.2517,124.1205,124.2517,14408.0
2015-11-23 12:40:00,142.05,142.27,141.96,142.27,25766.0,124.243,124.4354,124.1643,124.4354,25766.0
2015-11-23 12:45:00,142.27,142.41,142.15,142.22,8494.0,124.4354,124.5579,124.3304,124.3917,8494.0
2015-11-23 12:50:00,142.18,142.2,142.02,142.03,2622.0,124.3567,124.3742,124.2167,124.2255,2622.0
2015-11-23 12:55:00,141.99,142.22,141.99,142.15,8353.0,124.1905,124.3917,124.1905,124.3304,8353.0
2015-11-23 13:00:00,142.21,142.55,142.18,142.55,5608.0,124.3829,124.6803,124.3567,124.6803,5608.0
2015-11-23 13:05:00,142.56,142.56,142.32,142.51,25073.0,124.6891,124.6891,124.4791,124.6453,25073.0
2015-11-23 13:10:00,142.52,142.59,142.48,142.54,6826.0,124.6541,124.7153,124.6191,124.6716,6826.0
2015-11-23 13:15:00,142.54,142.73,142.53,142.64,7969.0,124.6716,124.8377,124.6628,124.759,7969.0
2015-11-23 13:20:00,142.68,142.72,142.51,142.56,18603.0,124.794,124.829,124.6453,124.6891,18603.0
2015-11-23 13:25:00,142.6,142.6,142.46,142.49,5638.0,124.724,124.724,124.6016,124.6278,5638.0
2015-11-23 13:30:00,142.45,142.51,142.27,142.41,7299.0,124.5928,124.6453,124.4354,124.5579,7299.0
2015-11-23 13:35:00,142.52,142.56,142.43,142.43,3462.0,124.6541,124.6891,124.5753,124.5753,3462.0
2015-11-23 13:40:00,142.42,142.56,142.42,142.55,9432.0,124.5666,124.6891,124.5666,124.6803,9432.0
2015-11-23 13:45:00,142.57,142.59,142.1,142.11,10391.0,124.6978,124.7153,124.2867,124.2955,10391.0
2015-11-23 13:50:00,142.11,142.23,142.05,142.09,8076.0,124.2955,124.4004,124.243,124.278,8076.0
2015-11-23 13:55:00,142.11,142.19,142.0,142.03,9927.0,124.2955,124.3654,124.1993,124.2255,9927.0
2015-11-23 14:00:00,142.0,142.04,141.74,141.88,11012.0,124.1993,124.2342,123.9718,124.0943,11012.0
2015-11-23 14:05:00,141.85,142.07,141.74,142.0,6542.0,124.0681,124.2605,123.9718,124.1993,6542.0
2015-11-23 14:10:00,141.98,142.25,141.97,142.14,17430.0,124.1818,124.4179,124.173,124.3217,17430.0
2015-11-23 14:15:00,142.12,142.17,141.99,142.09,7180.0,124.3042,124.3479,124.1905,124.278,7180.0
2015-11-23 14:20:00,142.04,142.39,142.04,142.11,25957.0,124.2342,124.5404,124.2342,124.2955,25957.0
2015-11-23 14:25:00,142.11,142.26,142.11,142.23,4206.0,124.2955,124.4267,124.2955,124.4004,4206.0
2015-11-23 14:30:00,142.22,142.22,142.03,142.03,12618.0,124.3917,124.3917,124.2255,124.2255,12618.0
2015-11-23 14:35:00,142.03,142.09,141.98,142.06,12406.0,124.2255,124.278,124.1818,124.2517,12406.0
2015-11-23 14:40:00,142.06,142.14,141.99,142.02,13199.0,124.2517,124.3217,124.1905,124.2167,13199.0
2015-11-23 14:45:00,142.0,142.04,141.8,141.82,17196.0,124.1993,124.2342,124.0243,124.0418,17196.0
2015-11-23 14:50:00,141.86,141.95,141.83,141.88,9591.0,124.0768,124.1555,124.0506,124.0943,9591.0
2015-11-23 14:55:00,141.88,142.32,141.88,142.19,13130.0,124.0943,124.4791,124.0943,124.3654,13130.0
2015-11-23 15:00:00,142.19,142.41,142.13,142.33,16112.0,124.3654,124.5579,124.313,124.4879,16112.0
2015-11-23 15:05:00,142.32,142.34,142.19,142.2,16034.0,124.4791,124.4966,124.3654,124.3742,16034.0
2015-11-23 15:10:00,142.19,142.22,141.89,142.01,46645.0,124.3654,124.3917,124.103,124.208,46645.0
2015-11-23 15:15:00,142.01,142.01,141.8,141.83,13886.0,124.208,124.208,124.0243,124.0506,13886.0
2015-11-23 15:20:00,141.83,141.99,141.81,141.97,16254.0,124.0506,124.1905,124.0331,124.173,16254.0
2015-11-23 15:25:00,141.97,142.0,141.91,141.93,14370.0,124.173,124.1993,124.1205,124.138,14370.0
2015-11-23 15:30:00,141.94,142.33,141.93,142.32,20253.0,124.1468,124.4879,124.138,124.4791,20253.0
2015-11-23 15:35:00,142.34,142.34,142.26,142.29,18864.0,124.4966,124.4966,124.4267,124.4529,18864.0
2015-11-23 15:40:00,142.29,142.3,142.14,142.14,19923.0,124.4529,124.4616,124.3217,124.3217,19923.0
2015-11-23 15:45:00,142.14,142.14,141.97,142.01,25234.0,124.3217,124.3217,124.173,124.208,25234.0
2015-11-23 15:50:00,142.02,142.04,141.96,142.04,32477.0,124.2167,124.2342,124.1643,124.2342,32477.0
2015-11-23 15:55:00,142.04,142.26,142.01,142.11,75776.0,124.2342,124.4267,124.208,124.2955,75776.0
2015-11-24 09:30:00,141.2,141.53,141.0,141.14,25241.0,123.4995,123.7882,123.3246,123.4471,25241.0
2015-11-24 09:35:00,141.05,141.33,141.0,141.1,24939.0,123.3683,123.6132,123.3246,123.4121,24939.0
2015-11-24 09:40:00,141.19,141.24,140.56,140.56,9653.0,123.4908,123.5345,122.9398,122.9398,9653.0
2015-11-24 09:45:00,140.57,141.14,140.46,141.07,25780.0,122.9485,123.4471,122.8523,123.3858,25780.0
2015-11-24 09:50:00,141.14,141.52,141.13,141.45,6412.0,123.4471,123.7794,123.4383,123.7182,6412.0
2015-11-24 09:55:00,141.38,141.38,140.95,140.99,9955.0,123.657,123.657,123.2809,123.3159,9955.0
2015-11-24 10:00:00,140.95,141.02,140.8,140.84,10397.0,123.2809,123.3421,123.1497,123.1847,10397.0
2015-11-24 10:05:00,140.77,140.81,140.61,140.61,10501.0,123.1234,123.1584,122.9835,122.9835,10501.0
2015-11-24 10:10:00,140.68,140.72,140.35,140.35,10492.0,123.0447,123.0797,122.7561,122.7561,10492.0
2015-11-24 10:15:00,140.38,140.47,140.19,140.46,7429.0,122.7823,122.861,122.6161,122.8523,7429.0
2015-11-24 10:20:00,140.48,140.58,140.41,140.58,14750.0,122.8698,122.9573,122.8086,122.9573,14750.0
2015-11-24 10:25:00,140.64,140.75,140.51,140.58,8039.0,123.0097,123.1059,122.896,122.9573,8039.0
2015-11-24 10:30:00,140.53,140.59,140.25,140.25,11321.0,122.9135,122.966,122.6686,122.6686,11321.0
2015-11-24 10:35:00,140.27,140.47,140.24,140.47,8230.0,122.6861,122.861,122.6599,122.861,8230.0
2015-11-24 10:40:00,140.52,140.7,140.46,140.5,9426.0,122.9048,123.0622,122.8523,122.8873,9426.0
2015-11-24 10:45:00,140.48,140.52,140.22,140.22,5907.0,122.8698,122.9048,122.6424,122.6424,5907.0
2015-11-24 10:50:00,140.22,140.32,140.19,140.27,9923.0,122.6424,122.7299,122.6161,122.6861,9923.0
2015-11-24 10:55:00,140.26,140.27,140.12,140.14,9622.0,122.6774,122.6861,122.5549,122.5724,9622.0
2015-11-24 11:00:00,140.14,140.21,140.03,140.21,8743.0,122.5724,122.6336,122.4762,122.6336,8743.0
2015-11-24 11:05:00,140.19,140.45,140.18,140.43,15093.0,122.6161,122.8436,122.6074,122.8261,15093.0
2015-11-24 11:10:00,140.43,140.43,140.3,140.3,6423.0,122.8261,122.8261,122.7124,122.7124,6423.0
2015-11-24 11:15:00,140.3,140.37,140.27,140.35,9067.0,122.7124,122.7736,122.6861,122.7561,9067.0
2015-11-24 11:20:00,140.33,140.34,140.18,140.34,8948.0,122.7386,122.7473,122.6074,122.7473,8948.0
2015-11-24 11:25:00,140.34,140.45,140.33,140.45,7935.0,122.7473,122.8436,122.7386,122.8436,7935.0
2015-11-24 11:30:00,140.46,140.55,140.32,140.43,9426.0,122.8523,122.931,122.7299,122.8261,9426.0
2015-11-24 11:35:00,140.46,140.78,140.43,140.73,17402.0,122.8523,123.1322,122.8261,123.0885,17402.0
2015-11-24 11:40:00,140.75,140.84,140.63,140.66,12705.0,123.1059,123.1847,123.001,123.0272,12705.0
2015-11-24 11:45:00,140.63,140.63,140.51,140.51,14096.0,123.001,123.001,122.896,122.896,14096.0
2015-11-24 11:50:00,140.54,140.69,140.49,140.5,6814.0,122.9223,123.0535,122.8785,122.8873,6814.0
2015-11-24 11:55:00,140.51,140.55,140.46,140.5,5878.0,122.896,122.931,122.8523,122.8873,5878.0
2015-11-24 12:00:00,140.49,140.67,140.48,140.64,5186.0,122.8785,123.036,122.8698,123.0097,5186.0
2015-11-24 12:05:00,140.65,140.66,140.49,140.49,4282.0,123.0185,123.0272,122.8785,122.8785,4282.0
2015-11-24 12:10:00,140.54,140.8,140.54,140.76,8215.0,122.9223,123.1497,122.9223,123.1147,8215.0
2015-11-24 12:15:00,140.84,140.93,140.83,140.91,5275.0,123.1847,123.2634,123.1759,123.2459,5275.0
2015-11-24 12:20:00,140.99,141.0,140.89,140.93,3402.0,123.3159,123.3246,123.2284,123.2634,3402.0
2015-11-24 12:25:00,140.91,140.94,140.72,140.74,15760.0,123.2459,123.2721,123.0797,123.0972,15760.0
2015-11-24 12:30:00,140.75,140.81,140.74,140.8,4306.0,123.1059,123.1584,123.0972,123.1497,4306.0
2015-11-24 12:35:00,140.81,140.81,140.71,140.72,2918.0,123.1584,123.1584,123.071,123.0797,2918.0
2015-11-24 12:40:00,140.74,140.74,140.67,140.69,3887.0,123.0972,123.0972,123.036,123.0535,3887.0
2015-11-24 12:45:00,140.68,140.69,140.6,140.6,2326.0,123.0447,123.0535,122.9748,122.9748,2326.0
2015-11-24 12:50:00,140.6,140.6,140.47,140.52,3682.0,122.9748,122.9748,122.861,122.9048,3682.0
2015-11-24 12:55:00,140.49,140.53,140.43,140.46,2900.0,122.8785,122.9135,122.8261,122.8523,2900.0
2015-11-24 13:00:00,140.46,140.9,140.44,140.81,8125.0,122.8523,123.2371,122.8348,123.1584,8125.0
2015-11-24 13:05:00,140.8,140.88,140.78,140.78,1840.0,123.1497,123.2197,123.1322,123.1322,1840.0
2015-11-24 13:10:00,140.79,140.8,140.69,140.69,7804.0,123.1409,123.1497,123.0535,123.0535,7804.0
2015-11-24 13:15:00,140.69,140.7,140.65,140.65,10262.0,123.0535,123.0622,123.0185,123.0185,10262.0
2015-11-24 13:20:00,140.67,140.92,140.67,140.9,6211.0,123.036,123.2546,123.036,123.2371,6211.0
2015-11-24 13:25:00,140.94,140.99,140.85,140.89,5212.0,123.2721,123.3159,123.1934,123.2284,5212.0
2015-11-24 13:30:00,140.89,141.0,140.89,140.94,1600.0,123.2284,123.3246,123.2284,123.2721,1600.0
2015-11-24 13:35:00,140.93,141.06,140.88,141.06,3120.0,123.2634,123.3771,123.2197,123.3771,3120.0
2015-11-24 13:40:00,141.06,141.62,141.06,141.41,55025.0,123.3771,123.8669,123.3771,123.6832,55025.0
2015-11-24 13:45:00,141.44,141.51,141.33,141.5,3416.0,123.7095,123.7707,123.6132,123.7619,3416.0
2015-11-24 13:50:00,141.5,141.51,141.46,141.46,2271.0,123.7619,123.7707,123.7269,123.7269,2271.0
2015-11-24 13:55:00,141.47,141.55,141.47,141.52,2775.0,123.7357,123.8057,123.7357,123.7794,2775.0
2015-11-24 14:00:00,141.53,141.54,141.38,141.41,5394.0,123.7882,123.7969,123.657,123.6832,5394.0
2015-11-24 14:05:00,141.37,141.44,141.37,141.38,16300.0,123.6482,123.7095,123.6482,123.657,16300.0
2015-11-24 14:10:00,141.39,141.4,140.86,140.87,3952.0,123.6657,123.6745,123.2022,123.2109,3952.0
2015-11-24 14:15:00,140.86,140.93,140.81,140.88,3720.0,123.2022,123.2634,123.1584,123.2197,3720.0
2015-11-24 14:20:00,140.88,140.9,140.79,140.85,5322.0,123.2197,123.2371,123.1409,123.1934,5322.0
2015-11-24 14:25:00,140.86,141.1,140.86,141.02,9668.0,123.2022,123.4121,123.2022,123.3421,9668.0
2015-11-24 14:30:00,141.01,141.33,141.01,141.33,8155.0,123.3334,123.6132,123.3334,123.6132,8155.0
2015-11-24 14:35:00,141.33,141.46,141.33,141.41,12543.0,123.6132,123.7269,123.6132,123.6832,12543.0
2015-11-24 14:40:00,141.41,141.48,141.34,141.38,6526.0,123.6832,123.7444,123.622,123.657,6526.0
2015-11-24 14:45:00,141.37,141.53,141.37,141.53,8353.0,123.6482,123.7882,123.6482,123.7882,8353.0
2015-11-24 14:50:00,141.51,141.58,141.44,141.55,6743.0,123.7707,123.8319,123.7095,123.8057,6743.0
2015-11-24 14:55:00,141.54,141.54,141.35,141.35,8520.0,123.7969,123.7969,123.6307,123.6307,8520.0
2015-11-24 15:00:00,141.34,141.54,141.32,141.46,11997.0,123.622,123.7969,123.6045,123.7269,11997.0
2015-11-24 15:05:00,141.46,141.51,141.43,141.5,6071.0,123.7269,123.7707,123.7007,123.7619,6071.0
2015-11-24 15:10:00,141.48,141.55,141.44,141.47,4730.0,123.7444,123.8057,123.7095,123.7357,4730.0
2015-11-24 15:15:00,141.45,141.54,141.41,141.5,11854.0,123.7182,123.7969,123.6832,123.7619,11854.0
2015-11-24 15:20:00,141.49,141.56,141.37,141.4,9250.0,123.7532,123.8144,123.6482,123.6745,9250.0
2015-11-24 15:25:00,141.35,141.5,141.34,141.36,16508.0,123.6307,123.7619,123.622,123.6395,16508.0
2015-11-24 15:30:00,141.35,141.52,141.35,141.44,16799.0,123.6307,123.7794,123.6307,123.7095,16799.0
2015-11-24 15:35:00,141.45,141.48,141.4,141.45,15872.0,123.7182,123.7444,123.6745,123.7182,15872.0
2015-11-24 15:40:00,141.46,141.49,141.41,141.49,31005.0,123.7269,123.7532,123.6832,123.7532,31005.0
2015-11-24 15:45:00,141.48,141.49,141.41,141.43,26617.0,123.7444,123.7532,123.6832,123.7007,26617.0
2015-11-24 15:50:00,141.41,141.5,141.41,141.42,25263.0,123.6832,123.7619,123.6832,123.692,25263.0
2015-11-24 15:55:00,141.41,141.43,141.31,141.36,28011.0,123.6832,123.7007,123.5957,123.6395,28011.0
2015-11-25 09:30:00,141.84,142.67,141.51,142.56,24659.0,124.0593,124.7853,123.7707,124.6891,24659.0
2015-11-25 09:35:00,142.49,142.93,142.2,142.5,15082.0,124.6278,125.0127,124.3742,124.6366,15082.0
2015-11-25 09:40:00,142.38,142.38,142.13,142.26,5662.0,124.5316,124.5316,124.313,124.4267,5662.0
2015-11-25 09:45:00,142.32,142.51,142.16,142.35,5790.0,124.4791,124.6453,124.3392,124.5054,5790.0
2015-11-25 09:50:00,142.35,142.99,142.34,142.84,10945.0,124.5054,125.0651,124.4966,124.934,10945.0
2015-11-25 09:55:00,142.92,143.09,142.86,142.98,11078.0,125.0039,125.1526,124.9514,125.0564,11078.0
2015-11-25 10:00:00,143.06,143.06,142.71,142.79,9059.0,125.1264,125.1264,124.8202,124.8902,9059.0
2015-11-25 10:05:00,142.77,142.84,142.61,142.74,6160.0,124.8727,124.934,124.7328,124.8465,6160.0
2015-11-25 10:10:00,142.7,142.74,142.58,142.65,6324.0,124.8115,124.8465,124.7065,124.7678,6324.0
2015-11-25 10:15:00,142.63,143.1,142.62,143.04,13437.0,124.7503,125.1614,124.7415,125.1089,13437.0
2015-11-25 10:20:00,143.0,143.6,143.0,143.45,10266.0,125.0739,125.5987,125.0739,125.4675,10266.0
2015-11-25 10:25:00,143.44,143.47,143.22,143.32,45959.0,125.4587,125.485,125.2663,125.3538,45959.0
2015-11-25 10:30:00,143.32,143.66,143.29,143.65,18331.0,125.3538,125.6512,125.3275,125.6424,18331.0
2015-11-25 10:35:00,143.65,143.99,143.57,143.94,16360.0,125.6424,125.9398,125.5724,125.8961,16360.0
2015-11-25 10:40:00,143.91,143.99,143.69,143.71,13081.0,125.8698,125.9398,125.6774,125.6949,13081.0
2015-11-25 10:45:00,143.7,143.83,143.55,143.67,9811.0,125.6861,125.7998,125.5549,125.6599,9811.0
2015-11-25 10:50:00,143.75,143.75,143.55,143.7,7139.0,125.7299,125.7299,125.5549,125.6861,7139.0
2015-11-25 10:55:00,143.68,143.85,143.67,143.85,10667.0,125.6687,125.8173,125.6599,125.8173,10667.0
2015-11-25 11:00:00,143.85,143.85,143.38,143.45,15374.0,125.8173,125.8173,125.4063,125.4675,15374.0
2015-11-25 11:05:00,143.45,143.63,143.43,143.63,6145.0,125.4675,125.6249,125.45,125.6249,6145.0
2015-11-25 11:10:00,143.66,143.66,143.22,143.22,6083.0,125.6512,125.6512,125.2663,125.2663,6083.0
2015-11-25 11:15:00,143.18,143.18,143.03,143.08,11870.0,125.2313,125.2313,125.1001,125.1439,11870.0
2015-11-25 11:20:00,143.09,143.24,143.06,143.13,4007.0,125.1526,125.2838,125.1264,125.1876,4007.0
2015-11-25 11:25:00,143.19,143.22,143.03,143.03,4480.0,125.2401,125.2663,125.1001,125.1001,4480.0
2015-11-25 11:30:00,143.04,143.23,143.0,143.22,3210.0,125.1089,125.2751,125.0739,125.2663,3210.0
2015-11-25 11:35:00,143.27,143.28,143.1,143.16,5652.0,125.31,125.3188,125.1614,125.2138,5652.0
2015-11-25 11:40:00,143.15,143.27,143.11,143.14,5704.0,125.2051,125.31,125.1701,125.1963,5704.0
2015-11-25 11:45:00,143.12,143.19,143.1,143.13,5637.0,125.1789,125.2401,125.1614,125.1876,5637.0
2015-11-25 11:50:00,143.12,143.13,143.03,143.07,5719.0,125.1789,125.1876,125.1001,125.1351,5719.0
2015-11-25 11:55:00,143.08,143.24,143.08,143.24,3526.0,125.1439,125.2838,125.1439,125.2838,3526.0
2015-11-25 12:00:00,143.24,143.26,143.03,143.12,18371.0,125.2838,125.3013,125.1001,125.1789,18371.0
2015-11-25 12:05:00,143.11,143.27,143.07,143.07,6020.0,125.1701,125.31,125.1351,125.1351,6020.0
2015-11-25 12:10:00,143.09,143.09,142.95,143.05,11545.0,125.1526,125.1526,125.0302,125.1176,11545.0
2015-11-25 12:15:00,143.14,143.21,143.01,143.01,4359.0,125.1963,125.2576,125.0826,125.0826,4359.0
2015-11-25 12:20:00,143.02,143.17,143.02,143.11,2723.0,125.0914,125.2226,125.0914,125.1701,2723.0
2015-11-25 12:25:00,143.1,143.18,143.1,143.13,2333.0,125.1614,125.2313,125.1614,125.1876,2333.0
2015-11-25 12:30:00,143.11,143.11,143.07,143.1,3106.0,125.1701,125.1701,125.1351,125.1614,3106.0
2015-11-25 12:35:00,143.1,143.13,142.87,142.87,6022.0,125.1614,125.1876,124.9602,124.9602,6022.0
2015-11-25 12:40:00,142.89,143.43,142.88,143.43,7509.0,124.9777,125.45,124.9689,125.45,7509.0
2015-11-25 12:45:00,143.43,143.59,143.43,143.59,3700.0,125.45,125.5899,125.45,125.5899,3700.0
2015-11-25 12:50:00,143.62,143.72,143.59,143.65,4083.0,125.6162,125.7036,125.5899,125.6424,4083.0
2015-11-25 12:55:00,143.63,143.66,143.53,143.56,4816.0,125.6249,125.6512,125.5375,125.5637,4816.0
2015-11-25 13:00:00,143.54,143.54,143.3,143.31,2418.0,125.5462,125.5462,125.3363,125.345,2418.0
2015-11-25 13:05:00,143.27,143.27,143.06,143.06,6240.0,125.31,125.31,125.1264,125.1264,6240.0
2015-11-25 13:10:00,143.02,143.07,142.98,143.0,3930.0,125.0914,125.1351,125.0564,125.0739,3930.0
2015-11-25 13:15:00,142.97,143.15,142.97,143.1,4655.0,125.0477,125.2051,125.0477,125.1614,4655.0
2015-11-25 13:20:00,143.12,143.25,143.09,143.25,8059.0,125.1789,125.2926,125.1526,125.2926,8059.0
2015-11-25 13:25:00,143.24,143.3,143.23,143.3,3920.0,125.2838,125.3363,125.2751,125.3363,3920.0
2015-11-25 13:30:00,143.29,143.29,143.15,143.21,13219.0,125.3275,125.3275,125.2051,125.2576,13219.0
2015-11-25 13:35:00,143.24,143.37,143.23,143.33,6709.0,125.2838,125.3975,125.2751,125.3625,6709.0
2015-11-25 13:40:00,143.29,143.38,143.21,143.38,4543.0,125.3275,125.4063,125.2576,125.4063,4543.0
2015-11-25 13:45:00,143.39,143.48,143.31,143.4,4901.0,125.415,125.4937,125.345,125.4238,4901.0
2015-11-25 13:50:00,143.42,143.51,143.42,143.51,1748.0,125.4412,125.52,125.4412,125.52,1748.0
2015-11-25 13:55:00,143.52,143.6,143.4,143.44,5934.0,125.5287,125.5987,125.4238,125.4587,5934.0
2015-11-25 14:00:00,143.46,143.52,143.46,143.49,2440.0,125.4762,125.5287,125.4762,125.5025,2440.0
2015-11-25 14:05:00,143.5,143.5,143.41,143.5,5407.0,125.5112,125.5112,125.4325,125.5112,5407.0
2015-11-25 14:10:00,143.52,143.56,143.39,143.45,7019.0,125.5287,125.5637,125.415,125.4675,7019.0
2015-11-25 14:15:00,143.44,143.51,143.33,143.51,7170.0,125.4587,125.52,125.3625,125.52,7170.0
2015-11-25 14:20:00,143.48,143.51,143.38,143.38,12400.0,125.4937,125.52,125.4063,125.4063,12400.0
2015-11-25 14:25:00,143.37,143.37,143.3,143.33,4931.0,125.3975,125.3975,125.3363,125.3625,4931.0
2015-11-25 14:30:00,143.33,143.39,143.32,143.36,6045.0,125.3625,125.415,125.3538,125.3888,6045.0
2015-11-25 14:35:00,143.37,143.5,143.33,143.4,14066.0,125.3975,125.5112,125.3625,125.4238,14066.0
2015-11-25 14:40:00,143.39,143.41,143.31,143.31,9098.0,125.415,125.4325,125.345,125.345,9098.0
2015-11-25 14:45:00,143.29,143.3,143.23,143.29,3603.0,125.3275,125.3363,125.2751,125.3275,3603.0
2015-11-25 14:50:00,143.29,143.32,143.23,143.23,6082.0,125.3275,125.3538,125.2751,125.2751,6082.0
2015-11-25 14:55:00,143.24,143.24,143.14,143.16,4356.0,125.2838,125.2838,125.1963,125.2138,4356.0
2015-11-25 15:00:00,143.16,143.25,143.13,143.14,5415.0,125.2138,125.2926,125.1876,125.1963,5415.0
2015-11-25 15:05:00,143.13,143.24,143.1,143.24,7476.0,125.1876,125.2838,125.1614,125.2838,7476.0
2015-11-25 15:10:00,143.27,143.41,143.25,143.41,12102.0,125.31,125.4325,125.2926,125.4325,12102.0
2015-11-25 15:15:00,143.41,143.52,143.36,143.39,10886.0,125.4325,125.5287,125.3888,125.415,10886.0
2015-11-25 15:20:00,143.37,143.37,143.19,143.19,6980.0,125.3975,125.3975,125.2401,125.2401,6980.0
2015-11-25 15:25:00,143.2,143.28,143.19,143.28,6300.0,125.2488,125.3188,125.2401,125.3188,6300.0
2015-11-25 15:30:00,143.34,143.52,143.33,143.49,12817.0,125.3713,125.5287,125.3625,125.5025,12817.0
2015-11-25 15:35:00,143.49,143.53,143.39,143.46,14130.0,125.5025,125.5375,125.415,125.4762,14130.0
2015-11-25 15:40:00,143.46,143.47,143.42,143.45,13974.0,125.4762,125.485,125.4412,125.4675,13974.0
2015-11-25 15:45:00,143.41,143.44,143.35,143.43,20119.0,125.4325,125.4587,125.38,125.45,20119.0
2015-11-25 15:50:00,143.42,143.44,143.27,143.27,22198.0,125.4412,125.4587,125.31,125.31,22198.0
2015-11-25 15:55:00,143.26,143.35,143.18,143.19,35735.0,125.3013,125.38,125.2313,125.2401,35735.0
2015-11-27 09:30:00,143.32,143.53,143.18,143.18,16096.0,125.3538,125.5375,125.2313,125.2313,16096.0
2015-11-27 09:35:00,143.29,143.4,143.2,143.2,5304.0,125.3275,125.4238,125.2488,125.2488,5304.0
2015-11-27 09:40:00,143.17,143.38,142.89,143.17,29531.0,125.2226,125.4063,124.9777,125.2226,29531.0
2015-11-27 09:45:00,143.37,143.47,143.02,143.28,14708.0,125.3975,125.485,125.0914,125.3188,14708.0
2015-11-27 09:50:00,143.27,143.33,143.09,143.24,22169.0,125.31,125.3625,125.1526,125.2838,22169.0
2015-11-27 09:55:00,143.28,143.57,143.21,143.57,17489.0,125.3188,125.5724,125.2576,125.5724,17489.0
2015-11-27 10:00:00,143.55,143.78,143.46,143.76,16630.0,125.5549,125.7561,125.4762,125.7386,16630.0
2015-11-27 10:05:00,143.71,143.96,143.62,143.83,18088.0,125.6949,125.9136,125.6162,125.7998,18088.0
2015-11-27 10:10:00,143.8,144.04,143.78,144.03,15505.0,125.7736,125.9835,125.7561,125.9748,15505.0
2015-11-27 10:15:00,144.05,144.44,144.02,144.36,26460.0,125.9923,126.3334,125.966,126.2634,26460.0
2015-11-27 10:20:00,144.3,144.38,143.84,143.9,28836.0,126.2109,126.2809,125.8086,125.8611,28836.0
2015-11-27 10:25:00,143.82,143.91,143.57,143.57,3710.0,125.7911,125.8698,125.5724,125.5724,3710.0
2015-11-27 10:30:00,143.65,143.82,143.56,143.81,6963.0,125.6424,125.7911,125.5637,125.7824,6963.0
2015-11-27 10:35:00,143.85,143.86,143.59,143.61,5796.0,125.8173,125.8261,125.5899,125.6074,5796.0
2015-11-27 10:40:00,143.65,143.8,143.6,143.8,3649.0,125.6424,125.7736,125.5987,125.7736,3649.0
2015-11-27 10:45:00,143.81,143.83,143.55,143.63,5096.0,125.7824,125.7998,125.5549,125.6249,5096.0
2015-11-27 10:50:00,143.59,143.61,143.5,143.53,3942.0,125.5899,125.6074,125.5112,125.5375,3942.0
2015-11-27 10:55:00,143.56,143.62,143.5,143.62,3275.0,125.5637,125.6162,125.5112,125.6162,3275.0
2015-11-27 11:00:00,143.62,143.62,143.54,143.57,3006.0,125.6162,125.6162,125.5462,125.5724,3006.0
2015-11-27 11:05:00,143.57,143.65,143.55,143.65,7425.0,125.5724,125.6424,125.5549,125.6424,7425.0
2015-11-27 11:10:00,143.65,143.88,143.63,143.73,4618.0,125.6424,125.8436,125.6249,125.7124,4618.0
2015-11-27 11:15:00,143.71,143.87,143.71,143.77,3109.0,125.6949,125.8348,125.6949,125.7474,3109.0
2015-11-27 11:20:00,143.77,143.78,143.61,143.66,4630.0,125.7474,125.7561,125.6074,125.6512,4630.0
2015-11-27 11:25:00,143.61,143.66,143.45,143.45,4922.0,125.6074,125.6512,125.4675,125.4675,4922.0
2015-11-27 11:30:00,143.45,143.61,143.45,143.52,5191.0,125.4675,125.6074,125.4675,125.5287,5191.0
2015-11-27 11:35:00,143.51,143.6,143.43,143.49,6629.0,125.52,125.5987,125.45,125.5025,6629.0
2015-11-27 11:40:00,143.48,143.68,143.48,143.67,8577.0,125.4937,125.6687,125.4937,125.6599,8577.0
2015-11-27 11:45:00,143.72,143.81,143.62,143.77,5989.0,125.7036,125.7824,125.6162,125.7474,5989.0
2015-11-27 11:50:00,143.86,144.02,143.85,143.88,7694.0,125.8261,125.966,125.8173,125.8436,7694.0
2015-11-27 11:55:00,143.86,143.9,143.77,143.77,6332.0,125.8261,125.8611,125.7474,125.7474,6332.0
2015-11-27 12:00:00,143.78,143.99,143.78,143.9,5109.0,125.7561,125.9398,125.7561,125.8611,5109.0
2015-11-27 12:05:00,143.88,143.98,143.84,143.97,4832.0,125.8436,125.931,125.8086,125.9223,4832.0
2015-11-27 12:10:00,143.98,143.99,143.86,143.94,4283.0,125.931,125.9398,125.8261,125.8961,4283.0
2015-11-27 12:15:00,143.96,143.97,143.83,143.83,5521.0,125.9136,125.9223,125.7998,125.7998,5521.0
2015-11-27 12:20:00,143.82,143.86,143.74,143.83,5499.0,125.7911,125.8261,125.7211,125.7998,5499.0
2015-11-27 12:25:00,143.84,143.85,143.72,143.84,6910.0,125.8086,125.8173,125.7036,125.8086,6910.0
2015-11-27 12:30:00,143.84,143.91,143.84,143.9,5927.0,125.8086,125.8698,125.8086,125.8611,5927.0
2015-11-27 12:35:00,143.89,143.92,143.77,143.77,7652.0,125.8523,125.8786,125.7474,125.7474,7652.0
2015-11-27 12:40:00,143.76,143.77,143.58,143.73,13603.0,125.7386,125.7474,125.5812,125.7124,13603.0
2015-11-27 12:45:00,143.74,143.9,143.72,143.87,13955.0,125.7211,125.8611,125.7036,125.8348,13955.0
2015-11-27 12:50:00,143.86,143.94,143.78,143.9,12913.0,125.8261,125.8961,125.7561,125.8611,12913.0
2015-11-27 12:55:00,143.88,143.96,143.78,143.88,28219.0,125.8436,125.9136,125.7561,125.8436,28219.0
2015-11-30 09:30:00,143.8,144.6,143.7,144.48,33181.0,125.7736,126.4733,125.6861,126.3684,33181.0
2015-11-30 09:35:00,144.47,144.6,143.23,143.23,42230.0,126.3596,126.4733,125.2751,125.2751,42230.0
2015-11-30 09:40:00,143.23,143.31,142.69,143.06,9077.0,125.2751,125.345,124.8028,125.1264,9077.0
2015-11-30 09:45:00,143.11,143.13,142.52,142.77,16751.0,125.1701,125.1876,124.6541,124.8727,16751.0
2015-11-30 09:50:00,142.65,142.83,142.5,142.72,14776.0,124.7678,124.9252,124.6366,124.829,14776.0
2015-11-30 09:55:00,142.77,142.89,142.59,142.89,7654.0,124.8727,124.9777,124.7153,124.9777,7654.0
2015-11-30 10:00:00,142.97,143.05,142.75,142.92,17553.0,125.0477,125.1176,124.8552,125.0039,17553.0
2015-11-30 10:05:00,142.88,143.02,142.82,142.92,6400.0,124.9689,125.0914,124.9165,125.0039,6400.0
2015-11-30 10:10:00,142.9,142.93,142.74,142.87,5550.0,124.9864,125.0127,124.8465,124.9602,5550.0
2015-11-30 10:15:00,142.91,143.04,142.74,142.82,9729.0,124.9952,125.1089,124.8465,124.9165,9729.0
2015-11-30 10:20:00,142.82,143.05,142.74,142.97,7696.0,124.9165,125.1176,124.8465,125.0477,7696.0
2015-11-30 10:25:00,142.96,143.05,142.82,142.82,8060.0,125.0389,125.1176,124.9165,124.9165,8060.0
2015-11-30 10:30:00,142.86,143.1,142.85,142.97,4900.0,124.9514,125.1614,124.9427,125.0477,4900.0
2015-11-30 10:35:00,142.97,143.03,142.91,142.91,9280.0,125.0477,125.1001,124.9952,124.9952,9280.0
2015-11-30 10:40:00,142.94,143.04,142.89,142.93,16042.0,125.0214,125.1089,124.9777,125.0127,16042.0
2015-11-30 10:45:00,142.93,143.04,142.91,142.91,9015.0,125.0127,125.1089,124.9952,124.9952,9015.0
2015-11-30 10:50:00,142.93,143.07,142.86,143.01,17221.0,125.0127,125.1351,124.9514,125.0826,17221.0
2015-11-30 10:55:00,142.98,143.07,142.86,142.87,7781.0,125.0564,125.1351,124.9514,124.9602,7781.0
2015-11-30 11:00:00,142.9,143.02,142.85,142.99,18255.0,124.9864,125.0914,124.9427,125.0651,18255.0
2015-11-30 11:05:00,142.97,142.99,142.84,142.93,10250.0,125.0477,125.0651,124.934,125.0127,10250.0
2015-11-30 11:10:00,142.96,143.02,142.91,142.94,11647.0,125.0389,125.0914,124.9952,125.0214,11647.0
2015-11-30 11:15:00,142.94,142.99,142.81,142.92,25061.0,125.0214,125.0651,124.9077,125.0039,25061.0
2015-11-30 11:20:00,142.94,142.95,142.66,142.66,9800.0,125.0214,125.0302,124.7765,124.7765,9800.0
2015-11-30 11:25:00,142.65,142.65,142.36,142.52,18476.0,124.7678,124.7678,124.5141,124.6541,18476.0
2015-11-30 11:30:00,142.55,142.73,142.51,142.52,5100.0,124.6803,124.8377,124.6453,124.6541,5100.0
2015-11-30 11:35:00,142.47,142.49,142.2,142.21,18636.0,124.6103,124.6278,124.3742,124.3829,18636.0
2015-11-30 11:40:00,142.27,142.37,142.2,142.28,7885.0,124.4354,124.5229,124.3742,124.4442,7885.0
2015-11-30 11:45:00,142.28,142.3,142.16,142.2,9178.0,124.4442,124.4616,124.3392,124.3742,9178.0
2015-11-30 11:50:00,142.19,142.32,142.15,142.29,7109.0,124.3654,124.4791,124.3304,124.4529,7109.0
2015-11-30 11:55:00,142.3,142.37,142.23,142.31,5651.0,124.4616,124.5229,124.4004,124.4704,5651.0
2015-11-30 12:00:00,142.31,142.39,142.29,142.38,3100.0,124.4704,124.5404,124.4529,124.5316,3100.0
2015-11-30 12:05:00,142.35,142.48,142.22,142.25,4312.0,124.5054,124.6191,124.3917,124.4179,4312.0
2015-11-30 12:10:00,142.25,142.25,142.1,142.23,5945.0,124.4179,124.4179,124.2867,124.4004,5945.0
2015-11-30 12:15:00,142.28,142.48,142.25,142.45,2000.0,124.4442,124.6191,124.4179,124.5928,2000.0
2015-11-30 12:20:00,142.5,142.51,142.48,142.49,3335.0,124.6366,124.6453,124.6191,124.6278,3335.0
2015-11-30 12:25:00,142.53,142.59,142.49,142.52,4736.0,124.6628,124.7153,124.6278,124.6541,4736.0
2015-11-30 12:30:00,142.54,142.59,142.48,142.53,3480.0,124.6716,124.7153,124.6191,124.6628,3480.0
2015-11-30 12:35:00,142.55,142.59,142.44,142.44,2200.0,124.6803,124.7153,124.5841,124.5841,2200.0
2015-11-30 12:40:00,142.49,142.58,142.39,142.57,5428.0,124.6278,124.7065,124.5404,124.6978,5428.0
2015-11-30 12:45:00,142.57,142.57,142.43,142.43,7700.0,124.6978,124.6978,124.5753,124.5753,7700.0
2015-11-30 12:50:00,142.46,142.59,142.44,142.49,11331.0,124.6016,124.7153,124.5841,124.6278,11331.0
2015-11-30 12:55:00,142.47,142.47,142.27,142.36,13180.0,124.6103,124.6103,124.4354,124.5141,13180.0
2015-11-30 13:00:00,142.41,142.52,142.39,142.51,3100.0,124.5579,124.6541,124.5404,124.6453,3100.0
2015-11-30 13:05:00,142.54,142.54,142.44,142.44,6854.0,124.6716,124.6716,124.5841,124.5841,6854.0
2015-11-30 13:10:00,142.41,142.41,142.27,142.27,5963.0,124.5579,124.5579,124.4354,124.4354,5963.0
2015-11-30 13:15:00,142.28,142.34,142.25,142.33,3663.0,124.4442,124.4966,124.4179,124.4879,3663.0
2015-11-30 13:20:00,142.3,142.3,142.12,142.26,4545.0,124.4616,124.4616,124.3042,124.4267,4545.0
2015-11-30 13:25:00,142.27,142.43,142.24,142.39,8687.0,124.4354,124.5753,124.4092,124.5404,8687.0
2015-11-30 13:30:00,142.39,142.69,142.39,142.57,6059.0,124.5404,124.8028,124.5404,124.6978,6059.0
2015-11-30 13:35:00,142.58,142.68,142.54,142.56,3400.0,124.7065,124.794,124.6716,124.6891,3400.0
2015-11-30 13:40:00,142.58,142.77,142.51,142.51,7522.0,124.7065,124.8727,124.6453,124.6453,7522.0
2015-11-30 13:45:00,142.58,142.61,142.51,142.54,2812.0,124.7065,124.7328,124.6453,124.6716,2812.0
2015-11-30 13:50:00,142.54,142.57,142.47,142.55,2800.0,124.6716,124.6978,124.6103,124.6803,2800.0
2015-11-30 13:55:00,142.58,142.65,142.53,142.61,8049.0,124.7065,124.7678,124.6628,124.7328,8049.0
2015-11-30 14:00:00,142.57,142.66,142.52,142.53,7238.0,124.6978,124.7765,124.6541,124.6628,7238.0
2015-11-30 14:05:00,142.54,142.54,142.35,142.43,11353.0,124.6716,124.6716,124.5054,124.5753,11353.0
2015-11-30 14:10:00,142.44,142.51,142.38,142.45,9509.0,124.5841,124.6453,124.5316,124.5928,9509.0
2015-11-30 14:15:00,142.45,142.5,142.25,142.26,7400.0,124.5928,124.6366,124.4179,124.4267,7400.0
2015-11-30 14:20:00,142.22,142.22,142.1,142.12,8666.0,124.3917,124.3917,124.2867,124.3042,8666.0
2015-11-30 14:25:00,142.12,142.23,142.08,142.13,9894.0,124.3042,124.4004,124.2692,124.313,9894.0
2015-11-30 14:30:00,142.12,142.26,142.09,142.22,15133.0,124.3042,124.4267,124.278,124.3917,15133.0
2015-11-30 14:35:00,142.22,142.35,142.21,142.23,19025.0,124.3917,124.5054,124.3829,124.4004,19025.0
2015-11-30 14:40:00,142.2,142.21,142.11,142.15,14557.0,124.3742,124.3829,124.2955,124.3304,14557.0
2015-11-30 14:45:00,142.14,142.15,141.85,141.85,20638.0,124.3217,124.3304,124.0681,124.0681,20638.0
2015-11-30 14:50:00,141.89,141.9,141.67,141.75,15802.0,124.103,124.1118,123.9106,123.9806,15802.0
2015-11-30 14:55:00,141.77,141.79,141.64,141.64,11289.0,123.9981,124.0156,123.8844,123.8844,11289.0
2015-11-30 15:00:00,141.62,141.69,141.46,141.46,21101.0,123.8669,123.9281,123.7269,123.7269,21101.0
2015-11-30 15:05:00,141.46,141.48,141.28,141.32,18442.0,123.7269,123.7444,123.5695,123.6045,18442.0
2015-11-30 15:10:00,141.3,141.46,141.28,141.39,15266.0,123.587,123.7269,123.5695,123.6657,15266.0
2015-11-30 15:15:00,141.42,141.42,141.01,141.06,20755.0,123.692,123.692,123.3334,123.3771,20755.0
2015-11-30 15:20:00,141.06,141.15,141.0,141.05,30065.0,123.3771,123.4558,123.3246,123.3683,30065.0
2015-11-30 15:25:00,141.01,141.05,140.83,140.98,38929.0,123.3334,123.3683,123.1759,123.3071,38929.0
2015-11-30 15:30:00,141.01,141.24,140.97,141.16,19547.0,123.3334,123.5345,123.2984,123.4646,19547.0
2015-11-30 15:35:00,141.13,141.13,140.97,141.02,23079.0,123.4383,123.4383,123.2984,123.3421,23079.0
2015-11-30 15:40:00,141.03,141.05,140.74,140.78,27685.0,123.3508,123.3683,123.0972,123.1322,27685.0
2015-11-30 15:45:00,140.75,140.79,140.59,140.72,65308.0,123.1059,123.1409,122.966,123.0797,65308.0
2015-11-30 15:50:00,140.7,140.91,140.66,140.78,50609.0,123.0622,123.2459,123.0272,123.1322,50609.0
2015-11-30 15:55:00,140.77,140.84,140.55,140.68,152130.0,123.1234,123.1847,122.931,123.0447,152130.0
2015-12-01 09:30:00,140.95,141.48,140.89,141.47,29388.0,123.2809,123.7444,123.2284,123.7357,29388.0
2015-12-01 09:35:00,141.49,142.17,141.35,142.13,34100.0,123.7532,124.3479,123.6307,124.313,34100.0
2015-12-01 09:40:00,142.04,142.48,141.85,142.09,10165.0,124.2342,124.6191,124.0681,124.278,10165.0
2015-12-01 09:45:00,142.02,142.61,142.02,142.57,14688.0,124.2167,124.7328,124.2167,124.6978,14688.0
2015-12-01 09:50:00,142.5,142.86,142.45,142.59,9528.0,124.6366,124.9514,124.5928,124.7153,9528.0
2015-12-01 09:55:00,142.61,142.65,142.38,142.65,5715.0,124.7328,124.7678,124.5316,124.7678,5715.0
2015-12-01 10:00:00,142.52,142.59,141.82,141.92,14840.0,124.6541,124.7153,124.0418,124.1293,14840.0
2015-12-01 10:05:00,141.95,142.3,141.89,142.22,7437.0,124.1555,124.4616,124.103,124.3917,7437.0
2015-12-01 10:10:00,142.19,142.19,141.58,141.58,7592.0,124.3654,124.3654,123.8319,123.8319,7592.0
2015-12-01 10:15:00,141.57,141.62,141.16,141.5,7808.0,123.8232,123.8669,123.4646,123.7619,7808.0
2015-12-01 10:20:00,141.45,141.71,141.41,141.42,5649.0,123.7182,123.9456,123.6832,123.692,5649.0
2015-12-01 10:25:00,141.41,141.47,140.89,141.46,14977.0,123.6832,123.7357,123.2284,123.7269,14977.0
2015-12-01 10:30:00,141.36,141.41,141.17,141.21,5554.0,123.6395,123.6832,123.4733,123.5083,5554.0
2015-12-01 10:35:00,141.19,141.91,141.18,141.63,7332.0,123.4908,124.1205,123.482,123.8756,7332.0
2015-12-01 10:40:00,141.52,141.63,141.45,141.45,7482.0,123.7794,123.8756,123.7182,123.7182,7482.0
2015-12-01 10:45:00,141.46,141.64,141.39,141.46,6951.0,123.7269,123.8844,123.6657,123.7269,6951.0
2015-12-01 10:50:00,141.48,141.5,141.31,141.41,7599.0,123.7444,123.7619,123.5957,123.6832,7599.0
2015-12-01 10:55:00,141.42,141.54,141.36,141.38,7440.0,123.692,123.7969,123.6395,123.657,7440.0
2015-12-01 11:00:00,141.36,141.37,141.17,141.29,8667.0,123.6395,123.6482,123.4733,123.5783,8667.0
2015-12-01 11:05:00,141.28,141.28,140.98,141.0,7325.0,123.5695,123.5695,123.3071,123.3246,7325.0
2015-12-01 11:10:00,141.0,141.08,140.83,140.83,4827.0,123.3246,123.3946,123.1759,123.1759,4827.0
2015-12-01 11:15:00,140.84,141.11,140.84,141.06,7672.0,123.1847,123.4208,123.1847,123.3771,7672.0
2015-12-01 11:20:00,141.14,141.18,140.98,141.04,8920.0,123.4471,123.482,123.3071,123.3596,8920.0
2015-12-01 11:25:00,141.05,141.15,140.79,140.92,8213.0,123.3683,123.4558,123.1409,123.2546,8213.0
2015-12-01 11:30:00,140.99,141.25,140.94,141.15,7220.0,123.3159,123.5433,123.2721,123.4558,7220.0
2015-12-01 11:35:00,141.11,141.18,141.06,141.1,9168.0,123.4208,123.482,123.3771,123.4121,9168.0
2015-12-01 11:40:00,141.1,141.15,140.86,140.93,6685.0,123.4121,123.4558,123.2022,123.2634,6685.0
2015-12-01 11:45:00,140.98,141.09,140.88,141.09,6802.0,123.3071,123.4033,123.2197,123.4033,6802.0
2015-12-01 11:50:00,141.13,141.37,141.13,141.37,3060.0,123.4383,123.6482,123.4383,123.6482,3060.0
2015-12-01 11:55:00,141.31,141.42,141.18,141.33,11960.0,123.5957,123.692,123.482,123.6132,11960.0
2015-12-01 12:00:00,141.33,141.39,141.2,141.2,4135.0,123.6132,123.6657,123.4995,123.4995,4135.0
2015-12-01 12:05:00,141.19,141.54,141.19,141.44,4127.0,123.4908,123.7969,123.4908,123.7095,4127.0
2015-12-01 12:10:00,141.47,141.73,141.44,141.73,7441.0,123.7357,123.9631,123.7095,123.9631,7441.0
2015-12-01 12:15:00,141.73,141.73,141.57,141.62,3600.0,123.9631,123.9631,123.8232,123.8669,3600.0
2015-12-01 12:20:00,141.55,141.78,141.53,141.73,5315.0,123.8057,124.0068,123.7882,123.9631,5315.0
2015-12-01 12:25:00,141.69,141.78,141.6,141.72,3796.0,123.9281,124.0068,123.8494,123.9544,3796.0
2015-12-01 12:30:00,141.72,141.81,141.66,141.71,4702.0,123.9544,124.0331,123.9019,123.9456,4702.0
2015-12-01 12:35:00,141.72,141.77,141.64,141.77,8290.0,123.9544,123.9981,123.8844,123.9981,8290.0
2015-12-01 12:40:00,141.75,141.79,141.7,141.76,6417.0,123.9806,124.0156,123.9369,123.9893,6417.0
2015-12-01 12:45:00,141.75,141.76,141.6,141.6,4200.0,123.9806,123.9893,123.8494,123.8494,4200.0
2015-12-01 12:50:00,141.61,141.81,141.61,141.76,7570.0,123.8581,124.0331,123.8581,123.9893,7570.0
2015-12-01 12:55:00,141.76,142.1,141.76,142.1,4201.0,123.9893,124.2867,123.9893,124.2867,4201.0
2015-12-01 13:00:00,142.09,142.1,141.82,141.88,3698.0,124.278,124.2867,124.0418,124.0943,3698.0
2015-12-01 13:05:00,141.88,142.05,141.88,142.04,5800.0,124.0943,124.243,124.0943,124.2342,5800.0
2015-12-01 13:10:00,142.04,142.16,142.0,142.1,8472.0,124.2342,124.3392,124.1993,124.2867,8472.0
2015-12-01 13:15:00,142.08,142.08,141.9,141.95,5080.0,124.2692,124.2692,124.1118,124.1555,5080.0
2015-12-01 13:20:00,141.97,142.07,141.91,142.01,8782.0,124.173,124.2605,124.1205,124.208,8782.0
2015-12-01 13:25:00,142.02,142.06,141.89,141.9,7040.0,124.2167,124.2517,124.103,124.1118,7040.0
2015-12-01 13:30:00,141.89,141.94,141.82,141.92,4613.0,124.103,124.1468,124.0418,124.1293,4613.0
2015-12-01 13:35:00,141.95,142.12,141.94,142.07,5171.0,124.1555,124.3042,124.1468,124.2605,5171.0
2015-12-01 13:40:00,142.09,142.32,142.04,142.21,5645.0,124.278,124.4791,124.2342,124.3829,5645.0
2015-12-01 13:45:00,142.18,142.18,141.92,142.16,6475.0,124.3567,124.3567,124.1293,124.3392,6475.0
2015-12-01 13:50:00,142.16,142.16,141.93,141.93,5750.0,124.3392,124.3392,124.138,124.138,5750.0
2015-12-01 13:55:00,141.96,142.25,141.95,142.25,7005.0,124.1643,124.4179,124.1555,124.4179,7005.0
2015-12-01 14:00:00,142.25,142.25,142.02,142.1,9229.0,124.4179,124.4179,124.2167,124.2867,9229.0
2015-12-01 14:05:00,142.06,142.21,142.03,142.07,8297.0,124.2517,124.3829,124.2255,124.2605,8297.0
2015-12-01 14:10:00,142.07,142.21,142.0,142.21,6392.0,124.2605,124.3829,124.1993,124.3829,6392.0
2015-12-01 14:15:00,142.21,142.25,142.1,142.18,8192.0,124.3829,124.4179,124.2867,124.3567,8192.0
2015-12-01 14:20:00,142.18,142.31,142.12,142.22,8170.0,124.3567,124.4704,124.3042,124.3917,8170.0
2015-12-01 14:25:00,142.25,142.31,142.22,142.3,7650.0,124.4179,124.4704,124.3917,124.4616,7650.0
2015-12-01 14:30:00,142.3,142.3,141.91,142.04,13490.0,124.4616,124.4616,124.1205,124.2342,13490.0
2015-12-01 14:35:00,142.01,142.12,142.01,142.12,7029.0,124.208,124.3042,124.208,124.3042,7029.0
2015-12-01 14:40:00,142.1,142.11,141.89,141.89,12415.0,124.2867,124.2955,124.103,124.103,12415.0
2015-12-01 14:45:00,141.89,142.1,141.89,142.04,10697.0,124.103,124.2867,124.103,124.2342,10697.0
2015-12-01 14:50:00,142.08,142.12,142.02,142.08,10858.0,124.2692,124.3042,124.2167,124.2692,10858.0
2015-12-01 14:55:00,142.08,142.24,142.01,142.01,8101.0,124.2692,124.4092,124.208,124.208,8101.0
2015-12-01 15:00:00,142.02,142.12,142.02,142.05,9071.0,124.2167,124.3042,124.2167,124.243,9071.0
2015-12-01 15:05:00,142.05,142.1,142.02,142.07,13077.0,124.243,124.2867,124.2167,124.2605,13077.0
2015-12-01 15:10:00,142.08,142.12,141.97,142.0,11799.0,124.2692,124.3042,124.173,124.1993,11799.0
2015-12-01 15:15:00,142.01,142.11,142.01,142.09,11155.0,124.208,124.2955,124.208,124.278,11155.0
2015-12-01 15:20:00,142.09,142.19,142.09,142.18,15828.0,124.278,124.3654,124.278,124.3567,15828.0
2015-12-01 15:25:00,142.19,142.55,142.19,142.5,14282.0,124.3654,124.6803,124.3654,124.6366,14282.0
2015-12-01 15:30:00,142.49,142.68,142.38,142.68,21093.0,124.6278,124.794,124.5316,124.794,21093.0
2015-12-01 15:35:00,142.68,142.77,142.51,142.65,26022.0,124.794,124.8727,124.6453,124.7678,26022.0
2015-12-01 15:40:00,142.65,142.65,142.52,142.64,21682.0,124.7678,124.7678,124.6541,124.759,21682.0
2015-12-01 15:45:00,142.62,142.65,142.44,142.65,30747.0,124.7415,124.7678,124.5841,124.7678,30747.0
2015-12-01 15:50:00,142.65,142.82,142.64,142.82,38124.0,124.7678,124.9165,124.759,124.9165,38124.0
2015-12-01 15:55:00,142.85,142.92,142.68,142.8,77364.0,124.9427,125.0039,124.794,124.899,77364.0
2015-12-02 09:30:00,142.91,142.91,141.67,141.82,23061.0,124.9952,124.9952,123.9106,124.0418,23061.0
2015-12-02 09:35:00,141.7,142.18,141.6,141.89,6247.0,123.9369,124.3567,123.8494,124.103,6247.0
2015-12-02 09:40:00,141.94,142.63,141.94,142.43,3937.0,124.1468,124.7503,124.1468,124.5753,3937.0
2015-12-02 09:45:00,142.16,142.28,141.82,142.06,11470.0,124.3392,124.4442,124.0418,124.2517,11470.0
2015-12-02 09:50:00,142.0,142.0,141.67,141.72,3744.0,124.1993,124.1993,123.9106,123.9544,3744.0
2015-12-02 09:55:00,141.71,141.92,141.65,141.78,7767.0,123.9456,124.1293,123.8931,124.0068,7767.0
2015-12-02 10:00:00,141.82,142.37,141.82,142.37,4881.0,124.0418,124.5229,124.0418,124.5229,4881.0
2015-12-02 10:05:00,142.33,142.38,142.07,142.13,3932.0,124.4879,124.5316,124.2605,124.313,3932.0
2015-12-02 10:10:00,142.19,142.3,142.12,142.25,2778.0,124.3654,124.4616,124.3042,124.4179,2778.0
2015-12-02 10:15:00,142.29,142.43,142.19,142.34,3047.0,124.4529,124.5753,124.3654,124.4966,3047.0
2015-12-02 10:20:00,142.44,142.55,142.24,142.3,4069.0,124.5841,124.6803,124.4092,124.4616,4069.0
2015-12-02 10:25:00,142.26,142.59,142.26,142.39,3278.0,124.4267,124.7153,124.4267,124.5404,3278.0
2015-12-02 10:30:00,142.34,142.34,142.06,142.3,6109.0,124.4966,124.4966,124.2517,124.4616,6109.0
2015-12-02 10:35:00,142.3,142.3,142.26,142.26,3840.0,124.4616,124.4616,124.4267,124.4267,3840.0
2015-12-02 10:40:00,142.24,142.42,142.24,142.42,2887.0,124.4092,124.5666,124.4092,124.5666,2887.0
2015-12-02 10:45:00,142.39,142.49,142.31,142.47,4951.0,124.5404,124.6278,124.4704,124.6103,4951.0
2015-12-02 10:50:00,142.48,142.55,142.34,142.4,9801.0,124.6191,124.6803,124.4966,124.5491,9801.0
2015-12-02 10:55:00,142.36,142.54,142.34,142.38,9231.0,124.5141,124.6716,124.4966,124.5316,9231.0
2015-12-02 11:00:00,142.26,142.26,142.1,142.15,911.0,124.4267,124.4267,124.2867,124.3304,911.0
2015-12-02 11:05:00,142.13,142.15,142.03,142.07,4456.0,124.313,124.3304,124.2255,124.2605,4456.0
2015-12-02 11:10:00,142.07,142.27,142.06,142.19,4859.0,124.2605,124.4354,124.2517,124.3654,4859.0
2015-12-02 11:15:00,142.2,142.25,142.14,142.23,3300.0,124.3742,124.4179,124.3217,124.4004,3300.0
2015-12-02 11:20:00,142.2,142.27,142.17,142.17,2757.0,124.3742,124.4354,124.3479,124.3479,2757.0
2015-12-02 11:25:00,142.15,142.24,142.08,142.24,3393.0,124.3304,124.4092,124.2692,124.4092,3393.0
2015-12-02 11:30:00,142.24,142.26,141.95,141.95,6861.0,124.4092,124.4267,124.1555,124.1555,6861.0
2015-12-02 11:35:00,141.99,142.21,141.99,142.2,2900.0,124.1905,124.3829,124.1905,124.3742,2900.0
2015-12-02 11:40:00,142.19,142.2,142.05,142.14,5400.0,124.3654,124.3742,124.243,124.3217,5400.0
2015-12-02 11:45:00,142.14,142.27,142.14,142.26,4065.0,124.3217,124.4354,124.3217,124.4267,4065.0
2015-12-02 11:50:00,142.28,142.32,142.25,142.32,3441.0,124.4442,124.4791,124.4179,124.4791,3441.0
2015-12-02 11:55:00,142.34,142.34,142.25,142.33,3403.0,124.4966,124.4966,124.4179,124.4879,3403.0
2015-12-02 12:00:00,142.37,142.6,142.37,142.5,3411.0,124.5229,124.724,124.5229,124.6366,3411.0
2015-12-02 12:05:00,142.48,142.48,142.26,142.32,5677.0,124.6191,124.6191,124.4267,124.4791,5677.0
2015-12-02 12:10:00,142.32,142.34,142.15,142.23,4228.0,124.4791,124.4966,124.3304,124.4004,4228.0
2015-12-02 12:15:00,142.27,142.28,142.02,142.06,4250.0,124.4354,124.4442,124.2167,124.2517,4250.0
2015-12-02 12:20:00,142.03,142.03,141.91,141.96,3279.0,124.2255,124.2255,124.1205,124.1643,3279.0
2015-12-02 12:25:00,141.96,142.12,141.88,142.12,4950.0,124.1643,124.3042,124.0943,124.3042,4950.0
2015-12-02 12:30:00,142.2,142.2,142.06,142.12,3306.0,124.3742,124.3742,124.2517,124.3042,3306.0
2015-12-02 12:35:00,142.09,142.51,142.09,142.51,1500.0,124.278,124.6453,124.278,124.6453,1500.0
2015-12-02 12:40:00,142.51,142.58,142.38,142.38,3548.0,124.6453,124.7065,124.5316,124.5316,3548.0
2015-12-02 12:45:00,142.42,142.6,142.41,142.49,2942.0,124.5666,124.724,124.5579,124.6278,2942.0
2015-12-02 12:50:00,142.46,142.47,142.29,142.37,3427.0,124.6016,124.6103,124.4529,124.5229,3427.0
2015-12-02 12:55:00,142.38,142.49,142.32,142.41,5705.0,124.5316,124.6278,124.4791,124.5579,5705.0
2015-12-02 13:00:00,142.38,142.49,142.33,142.41,3901.0,124.5316,124.6278,124.4879,124.5579,3901.0
2015-12-02 13:05:00,142.33,142.38,142.22,142.28,4828.0,124.4879,124.5316,124.3917,124.4442,4828.0
2015-12-02 13:10:00,142.26,142.47,142.26,142.39,5507.0,124.4267,124.6103,124.4267,124.5404,5507.0
2015-12-02 13:15:00,142.38,142.39,142.1,142.1,4785.0,124.5316,124.5404,124.2867,124.2867,4785.0
2015-12-02 13:20:00,142.17,142.22,142.14,142.14,2249.0,124.3479,124.3917,124.3217,124.3217,2249.0
2015-12-02 13:25:00,142.14,142.28,142.14,142.24,3727.0,124.3217,124.4442,124.3217,124.4092,3727.0
2015-12-02 13:30:00,142.25,142.32,142.1,142.11,2712.0,124.4179,124.4791,124.2867,124.2955,2712.0
2015-12-02 13:35:00,142.11,142.27,142.11,142.23,7076.0,124.2955,124.4354,124.2955,124.4004,7076.0
2015-12-02 13:40:00,142.22,142.55,142.22,142.42,9665.0,124.3917,124.6803,124.3917,124.5666,9665.0
2015-12-02 13:45:00,142.49,142.53,142.36,142.47,19302.0,124.6278,124.6628,124.5141,124.6103,19302.0
2015-12-02 13:50:00,142.47,142.49,142.35,142.35,19703.0,124.6103,124.6278,124.5054,124.5054,19703.0
2015-12-02 13:55:00,142.39,142.53,142.16,142.17,16511.0,124.5404,124.6628,124.3392,124.3479,16511.0
2015-12-02 14:00:00,142.16,142.16,142.0,142.03,6449.0,124.3392,124.3392,124.1993,124.2255,6449.0
2015-12-02 14:05:00,142.05,142.05,141.82,141.87,8861.0,124.243,124.243,124.0418,124.0855,8861.0
2015-12-02 14:10:00,141.79,141.87,141.73,141.86,6225.0,124.0156,124.0855,123.9631,124.0768,6225.0
2015-12-02 14:15:00,141.91,141.93,141.73,141.86,4801.0,124.1205,124.138,123.9631,124.0768,4801.0
2015-12-02 14:20:00,141.85,142.09,141.85,142.03,3229.0,124.0681,124.278,124.0681,124.2255,3229.0
2015-12-02 14:25:00,142.01,142.02,141.87,141.87,5917.0,124.208,124.2167,124.0855,124.0855,5917.0
2015-12-02 14:30:00,141.87,141.9,141.74,141.83,4160.0,124.0855,124.1118,123.9718,124.0506,4160.0
2015-12-02 14:35:00,141.79,141.95,141.76,141.86,3400.0,124.0156,124.1555,123.9893,124.0768,3400.0
2015-12-02 14:40:00,141.82,141.82,141.54,141.58,6829.0,124.0418,124.0418,123.7969,123.8319,6829.0
2015-12-02 14:45:00,141.58,141.59,141.35,141.44,6040.0,123.8319,123.8406,123.6307,123.7095,6040.0
2015-12-02 14:50:00,141.43,141.59,141.43,141.59,4400.0,123.7007,123.8406,123.7007,123.8406,4400.0
2015-12-02 14:55:00,141.62,141.62,141.41,141.49,9125.0,123.8669,123.8669,123.6832,123.7532,9125.0
2015-12-02 15:00:00,141.47,141.7,141.47,141.67,8559.0,123.7357,123.9369,123.7357,123.9106,8559.0
2015-12-02 15:05:00,141.66,141.7,141.54,141.61,6239.0,123.9019,123.9369,123.7969,123.8581,6239.0
2015-12-02 15:10:00,141.63,141.77,141.62,141.69,7985.0,123.8756,123.9981,123.8669,123.9281,7985.0
2015-12-02 15:15:00,141.72,141.87,141.72,141.86,11197.0,123.9544,124.0855,123.9544,124.0768,11197.0
2015-12-02 15:20:00,141.88,141.97,141.86,141.91,8680.0,124.0943,124.173,124.0768,124.1205,8680.0
2015-12-02 15:25:00,141.91,141.94,141.71,141.71,10800.0,124.1205,124.1468,123.9456,123.9456,10800.0
2015-12-02 15:30:00,141.67,141.84,141.67,141.83,13405.0,123.9106,124.0593,123.9106,124.0506,13405.0
2015-12-02 15:35:00,141.83,141.86,141.68,141.75,13592.0,124.0506,124.0768,123.9194,123.9806,13592.0
2015-12-02 15:40:00,141.77,141.84,141.69,141.69,16711.0,123.9981,124.0593,123.9281,123.9281,16711.0
2015-12-02 15:45:00,141.68,141.82,141.64,141.7,29454.0,123.9194,124.0418,123.8844,123.9369,29454.0
2015-12-02 15:50:00,141.68,141.78,141.62,141.75,22220.0,123.9194,124.0068,123.8669,123.9806,22220.0
2015-12-02 15:55:00,141.73,141.83,141.6,141.79,51769.0,123.9631,124.0506,123.8494,124.0156,51769.0
2015-12-03 09:30:00,141.99,142.1,141.69,141.8,12798.0,124.1905,124.2867,123.9281,124.0243,12798.0
2015-12-03 09:35:00,141.85,142.36,141.73,142.28,17544.0,124.0681,124.5141,123.9631,124.4442,17544.0
2015-12-03 09:40:00,142.06,142.15,141.71,141.82,3798.0,124.2517,124.3304,123.9456,124.0418,3798.0
2015-12-03 09:45:00,141.93,141.97,141.5,141.56,11727.0,124.138,124.173,123.7619,123.8144,11727.0
2015-12-03 09:50:00,141.72,141.88,141.55,141.68,2680.0,123.9544,124.0943,123.8057,123.9194,2680.0
2015-12-03 09:55:00,141.8,142.02,141.6,141.74,13092.0,124.0243,124.2167,123.8494,123.9718,13092.0
2015-12-03 10:00:00,141.57,141.79,141.47,141.48,3440.0,123.8232,124.0156,123.7357,123.7444,3440.0
2015-12-03 10:05:00,141.49,141.49,141.17,141.34,5715.0,123.7532,123.7532,123.4733,123.622,5715.0
2015-12-03 10:10:00,141.32,141.46,141.17,141.4,13800.0,123.6045,123.7269,123.4733,123.6745,13800.0
2015-12-03 10:15:00,141.47,141.92,141.4,141.82,8113.0,123.7357,124.1293,123.6745,124.0418,8113.0
2015-12-03 10:20:00,141.75,141.95,141.67,141.88,7404.0,123.9806,124.1555,123.9106,124.0943,7404.0
2015-12-03 10:25:00,141.89,141.96,141.52,141.52,7180.0,124.103,124.1643,123.7794,123.7794,7180.0
2015-12-03 10:30:00,141.63,141.75,141.52,141.58,4497.0,123.8756,123.9806,123.7794,123.8319,4497.0
2015-12-03 10:35:00,141.6,141.6,141.41,141.41,4893.0,123.8494,123.8494,123.6832,123.6832,4893.0
2015-12-03 10:40:00,141.37,141.58,141.36,141.53,5600.0,123.6482,123.8319,123.6395,123.7882,5600.0
2015-12-03 10:45:00,141.55,141.87,141.52,141.87,4900.0,123.8057,124.0855,123.7794,124.0855,4900.0
2015-12-03 10:50:00,141.97,142.16,141.97,142.03,9164.0,124.173,124.3392,124.173,124.2255,9164.0
2015-12-03 10:55:00,142.02,142.17,141.96,142.11,4500.0,124.2167,124.3479,124.1643,124.2955,4500.0
2015-12-03 11:00:00,142.09,142.21,142.01,142.09,10944.0,124.278,124.3829,124.208,124.278,10944.0
2015-12-03 11:05:00,142.09,142.53,142.09,142.53,5668.0,124.278,124.6628,124.278,124.6628,5668.0
2015-12-03 11:10:00,142.5,142.67,142.34,142.61,6605.0,124.6366,124.7853,124.4966,124.7328,6605.0
2015-12-03 11:15:00,142.62,142.62,142.31,142.32,5055.0,124.7415,124.7415,124.4704,124.4791,5055.0
2015-12-03 11:20:00,142.35,142.49,142.26,142.27,2630.0,124.5054,124.6278,124.4267,124.4354,2630.0
2015-12-03 11:25:00,142.25,142.44,142.23,142.4,3723.0,124.4179,124.5841,124.4004,124.5491,3723.0
2015-12-03 11:30:00,142.52,142.52,142.13,142.15,4179.0,124.6541,124.6541,124.313,124.3304,4179.0
2015-12-03 11:35:00,142.12,142.14,141.9,142.0,5438.0,124.3042,124.3217,124.1118,124.1993,5438.0
2015-12-03 11:40:00,142.05,142.07,141.76,141.77,4661.0,124.243,124.2605,123.9893,123.9981,4661.0
2015-12-03 11:45:00,141.73,141.73,141.52,141.65,4190.0,123.9631,123.9631,123.7794,123.8931,4190.0
2015-12-03 11:50:00,141.65,141.74,141.63,141.67,3734.0,123.8931,123.9718,123.8756,123.9106,3734.0
2015-12-03 11:55:00,141.73,141.87,141.7,141.87,2600.0,123.9631,124.0855,123.9369,124.0855,2600.0
2015-12-03 12:00:00,141.87,141.87,141.69,141.74,3548.0,124.0855,124.0855,123.9281,123.9718,3548.0
2015-12-03 12:05:00,141.76,141.76,141.58,141.58,2773.0,123.9893,123.9893,123.8319,123.8319,2773.0
2015-12-03 12:10:00,141.54,141.58,141.24,141.33,3540.0,123.7969,123.8319,123.5345,123.6132,3540.0
2015-12-03 12:15:00,141.33,141.38,141.32,141.38,1500.0,123.6132,123.657,123.6045,123.657,1500.0
2015-12-03 12:20:00,141.36,141.39,141.24,141.24,6293.0,123.6395,123.6657,123.5345,123.5345,6293.0
2015-12-03 12:25:00,141.24,141.36,141.17,141.18,3800.0,123.5345,123.6395,123.4733,123.482,3800.0
2015-12-03 12:30:00,141.15,141.16,141.0,141.09,4026.0,123.4558,123.4646,123.3246,123.4033,4026.0
2015-12-03 12:35:00,141.11,141.4,141.11,141.33,2245.0,123.4208,123.6745,123.4208,123.6132,2245.0
2015-12-03 12:40:00,141.33,141.33,141.26,141.26,2750.0,123.6132,123.6132,123.552,123.552,2750.0
2015-12-03 12:45:00,141.39,141.4,141.15,141.17,3325.0,123.6657,123.6745,123.4558,123.4733,3325.0
2015-12-03 12:50:00,141.15,141.16,141.01,141.06,3456.0,123.4558,123.4646,123.3334,123.3771,3456.0
2015-12-03 12:55:00,141.01,141.01,140.86,140.86,3696.0,123.3334,123.3334,123.2022,123.2022,3696.0
2015-12-03 13:00:00,140.85,140.85,140.68,140.68,4310.0,123.1934,123.1934,123.0447,123.0447,4310.0
2015-12-03 13:05:00,140.71,140.84,140.7,140.8,3400.0,123.071,123.1847,123.0622,123.1497,3400.0
2015-12-03 13:10:00,140.85,140.95,140.8,140.88,5792.0,123.1934,123.2809,123.1497,123.2197,5792.0
2015-12-03 13:15:00,140.88,140.98,140.87,140.93,2200.0,123.2197,123.3071,123.2109,123.2634,2200.0
2015-12-03 13:20:00,140.93,141.04,140.84,141.03,6572.0,123.2634,123.3596,123.1847,123.3508,6572.0
2015-12-03 13:25:00,141.03,141.36,141.03,141.36,4200.0,123.3508,123.6395,123.3508,123.6395,4200.0
2015-12-03 13:30:00,141.33,141.34,141.02,141.02,3200.0,123.6132,123.622,123.3421,123.3421,3200.0
2015-12-03 13:35:00,141.03,141.05,140.9,140.91,3837.0,123.3508,123.3683,123.2371,123.2459,3837.0
2015-12-03 13:40:00,140.91,140.91,140.72,140.74,5000.0,123.2459,123.2459,123.0797,123.0972,5000.0
2015-12-03 13:45:00,140.71,140.76,140.57,140.61,7001.0,123.071,123.1147,122.9485,122.9835,7001.0
2015-12-03 13:50:00,140.65,140.68,140.46,140.55,5372.0,123.0185,123.0447,122.8523,122.931,5372.0
2015-12-03 13:55:00,140.61,140.69,140.57,140.58,7094.0,122.9835,123.0535,122.9485,122.9573,7094.0
2015-12-03 14:00:00,140.57,140.57,140.37,140.4,5646.0,122.9485,122.9485,122.7736,122.7998,5646.0
2015-12-03 14:05:00,140.34,140.51,140.3,140.49,5496.0,122.7473,122.896,122.7124,122.8785,5496.0
2015-12-03 14:10:00,140.48,140.66,140.48,140.59,4767.0,122.8698,123.0272,122.8698,122.966,4767.0
2015-12-03 14:15:00,140.59,140.62,140.54,140.55,4041.0,122.966,122.9922,122.9223,122.931,4041.0
2015-12-03 14:20:00,140.5,140.5,140.3,140.32,8501.0,122.8873,122.8873,122.7124,122.7299,8501.0
2015-12-03 14:25:00,140.29,140.53,140.27,140.33,7958.0,122.7036,122.9135,122.6861,122.7386,7958.0
2015-12-03 14:30:00,140.35,140.43,140.05,140.11,17706.0,122.7561,122.8261,122.4937,122.5462,17706.0
2015-12-03 14:35:00,140.15,140.3,140.11,140.23,5717.0,122.5812,122.7124,122.5462,122.6511,5717.0
2015-12-03 14:40:00,140.28,140.28,140.0,140.12,14280.0,122.6949,122.6949,122.45,122.5549,14280.0
2015-12-03 14:45:00,140.11,140.18,140.01,140.13,6893.0,122.5462,122.6074,122.4587,122.5637,6893.0
2015-12-03 14:50:00,140.15,140.35,140.15,140.31,10212.0,122.5812,122.7561,122.5812,122.7211,10212.0
2015-12-03 14:55:00,140.31,140.52,140.2,140.52,7765.0,122.7211,122.9048,122.6249,122.9048,7765.0
2015-12-03 15:00:00,140.48,140.57,140.32,140.52,9290.0,122.8698,122.9485,122.7299,122.9048,9290.0
2015-12-03 15:05:00,140.55,140.57,140.32,140.36,11140.0,122.931,122.9485,122.7299,122.7648,11140.0
2015-12-03 15:10:00,140.32,140.43,140.32,140.4,11590.0,122.7299,122.8261,122.7299,122.7998,11590.0
2015-12-03 15:15:00,140.39,140.4,140.33,140.37,9156.0,122.7911,122.7998,122.7386,122.7736,9156.0
2015-12-03 15:20:00,140.37,140.49,140.21,140.48,15414.0,122.7736,122.8785,122.6336,122.8698,15414.0
2015-12-03 15:25:00,140.48,140.48,140.32,140.39,13629.0,122.8698,122.8698,122.7299,122.7911,13629.0
2015-12-03 15:30:00,140.37,140.38,140.15,140.26,23003.0,122.7736,122.7823,122.5812,122.6774,23003.0
2015-12-03 15:35:00,140.26,140.54,140.19,140.52,19505.0,122.6774,122.9223,122.6161,122.9048,19505.0
2015-12-03 15:40:00,140.53,140.61,140.41,140.44,22590.0,122.9135,122.9835,122.8086,122.8348,22590.0
2015-12-03 15:45:00,140.42,140.47,140.35,140.45,33092.0,122.8173,122.861,122.7561,122.8436,33092.0
2015-12-03 15:50:00,140.43,140.58,140.27,140.52,37065.0,122.8261,122.9573,122.6861,122.9048,37065.0
2015-12-03 15:55:00,140.52,140.53,140.26,140.5,67249.0,122.9048,122.9135,122.6774,122.8873,67249.0
2015-12-04 09:30:00,140.77,141.94,140.54,140.93,14797.0,123.1234,124.1468,122.9223,123.2634,14797.0
2015-12-04 09:35:00,140.91,142.14,140.91,142.02,12609.0,123.2459,124.3217,123.2459,124.2167,12609.0
2015-12-04 09:40:00,142.02,142.74,141.96,142.74,28680.0,124.2167,124.8465,124.1643,124.8465,28680.0
2015-12-04 09:45:00,142.73,143.11,142.59,143.03,12823.0,124.8377,125.1701,124.7153,125.1001,12823.0
2015-12-04 09:50:00,142.9,142.94,142.71,142.8,5772.0,124.9864,125.0214,124.8202,124.899,5772.0
2015-12-04 09:55:00,142.86,142.91,142.72,142.79,8862.0,124.9514,124.9952,124.829,124.8902,8862.0
2015-12-04 10:00:00,142.84,143.03,142.77,142.97,20814.0,124.934,125.1001,124.8727,125.0477,20814.0
2015-12-04 10:05:00,142.96,143.14,142.95,143.08,6613.0,125.0389,125.1963,125.0302,125.1439,6613.0
2015-12-04 10:10:00,143.12,143.45,143.12,143.39,14917.0,125.1789,125.4675,125.1789,125.415,14917.0
2015-12-04 10:15:00,143.36,143.48,143.27,143.44,5686.0,125.3888,125.4937,125.31,125.4587,5686.0
2015-12-04 10:20:00,143.35,143.46,143.32,143.46,5490.0,125.38,125.4762,125.3538,125.4762,5490.0
2015-12-04 10:25:00,143.49,143.69,143.39,143.67,7296.0,125.5025,125.6774,125.415,125.6599,7296.0
2015-12-04 10:30:00,143.67,143.84,143.63,143.83,13580.0,125.6599,125.8086,125.6249,125.7998,13580.0
2015-12-04 10:35:00,143.85,144.08,143.83,144.05,6634.0,125.8173,126.0185,125.7998,125.9923,6634.0
2015-12-04 10:40:00,144.09,144.12,143.9,143.9,11595.0,126.0273,126.0535,125.8611,125.8611,11595.0
2015-12-04 10:45:00,143.9,144.1,143.87,143.95,5521.0,125.8611,126.036,125.8348,125.9048,5521.0
2015-12-04 10:50:00,143.93,143.98,143.86,143.89,3246.0,125.8873,125.931,125.8261,125.8523,3246.0
2015-12-04 10:55:00,143.82,144.03,143.76,144.03,4768.0,125.7911,125.9748,125.7386,125.9748,4768.0
2015-12-04 11:00:00,144.01,144.04,143.94,144.0,10067.0,125.9573,125.9835,125.8961,125.9485,10067.0
2015-12-04 11:05:00,144.04,144.1,143.93,143.99,16616.0,125.9835,126.036,125.8873,125.9398,16616.0
2015-12-04 11:10:00,143.96,144.23,143.93,144.08,15071.0,125.9136,126.1497,125.8873,126.0185,15071.0
2015-12-04 11:15:00,143.99,144.14,143.93,144.0,6802.0,125.9398,126.071,125.8873,125.9485,6802.0
2015-12-04 11:20:00,144.03,144.2,144.02,144.2,2052.0,125.9748,126.1235,125.966,126.1235,2052.0
2015-12-04 11:25:00,144.14,144.2,143.92,143.99,4881.0,126.071,126.1235,125.8786,125.9398,4881.0
2015-12-04 11:30:00,143.95,144.08,143.95,144.04,2606.0,125.9048,126.0185,125.9048,125.9835,2606.0
2015-12-04 11:35:00,144.05,144.17,144.0,144.04,4787.0,125.9923,126.0972,125.9485,125.9835,4787.0
2015-12-04 11:40:00,143.98,143.99,143.77,143.79,2240.0,125.931,125.9398,125.7474,125.7649,2240.0
2015-12-04 11:45:00,143.77,143.81,143.64,143.67,2990.0,125.7474,125.7824,125.6337,125.6599,2990.0
2015-12-04 11:50:00,143.69,143.72,143.56,143.64,5438.0,125.6774,125.7036,125.5637,125.6337,5438.0
2015-12-04 11:55:00,143.62,143.73,143.6,143.62,1864.0,125.6162,125.7124,125.5987,125.6162,1864.0
2015-12-04 12:00:00,143.62,143.64,143.52,143.53,2799.0,125.6162,125.6337,125.5287,125.5375,2799.0
2015-12-04 12:05:00,143.52,143.68,143.43,143.53,6370.0,125.5287,125.6687,125.45,125.5375,6370.0
2015-12-04 12:10:00,143.55,143.67,143.55,143.66,2528.0,125.5549,125.6599,125.5549,125.6512,2528.0
2015-12-04 12:15:00,143.64,143.64,143.51,143.51,3126.0,125.6337,125.6337,125.52,125.52,3126.0
2015-12-04 12:20:00,143.52,143.57,143.46,143.57,3188.0,125.5287,125.5724,125.4762,125.5724,3188.0
2015-12-04 12:25:00,143.6,143.61,143.44,143.51,2927.0,125.5987,125.6074,125.4587,125.52,2927.0
2015-12-04 12:30:00,143.53,143.89,143.53,143.89,4705.0,125.5375,125.8523,125.5375,125.8523,4705.0
2015-12-04 12:35:00,143.96,144.17,143.91,144.13,8900.0,125.9136,126.0972,125.8698,126.0622,8900.0
2015-12-04 12:40:00,144.13,144.42,144.12,144.42,4498.0,126.0622,126.3159,126.0535,126.3159,4498.0
2015-12-04 12:45:00,144.43,144.45,144.25,144.41,11760.0,126.3246,126.3421,126.1672,126.3071,11760.0
2015-12-04 12:50:00,144.44,144.44,144.3,144.38,6704.0,126.3334,126.3334,126.2109,126.2809,6704.0
2015-12-04 12:55:00,144.37,144.46,144.22,144.27,10788.0,126.2722,126.3509,126.141,126.1847,10788.0
2015-12-04 13:00:00,144.28,144.37,144.2,144.33,14698.0,126.1934,126.2722,126.1235,126.2372,14698.0
2015-12-04 13:05:00,144.32,144.78,144.32,144.78,9413.0,126.2284,126.6308,126.2284,126.6308,9413.0
2015-12-04 13:10:00,144.7,144.79,144.47,144.63,6897.0,126.5608,126.6395,126.3596,126.4996,6897.0
2015-12-04 13:15:00,144.66,144.66,144.26,144.26,3983.0,126.5258,126.5258,126.1759,126.1759,3983.0
2015-12-04 13:20:00,144.24,144.39,144.18,144.24,6405.0,126.1585,126.2896,126.106,126.1585,6405.0
2015-12-04 13:25:00,144.24,144.48,144.24,144.43,4603.0,126.1585,126.3684,126.1585,126.3246,4603.0
2015-12-04 13:30:00,144.44,144.46,144.29,144.35,3431.0,126.3334,126.3509,126.2022,126.2547,3431.0
2015-12-04 13:35:00,144.29,144.49,144.29,144.49,7090.0,126.2022,126.3771,126.2022,126.3771,7090.0
2015-12-04 13:40:00,144.5,144.5,144.28,144.32,3050.0,126.3859,126.3859,126.1934,126.2284,3050.0
2015-12-04 13:45:00,144.32,144.33,144.2,144.31,12086.0,126.2284,126.2372,126.1235,126.2197,12086.0
2015-12-04 13:50:00,144.32,144.33,144.22,144.31,5101.0,126.2284,126.2372,126.141,126.2197,5101.0
2015-12-04 13:55:00,144.33,144.33,144.17,144.2,11109.0,126.2372,126.2372,126.0972,126.1235,11109.0
2015-12-04 14:00:00,144.21,144.35,144.2,144.27,13141.0,126.1322,126.2547,126.1235,126.1847,13141.0
2015-12-04 14:05:00,144.27,144.31,144.23,144.24,6560.0,126.1847,126.2197,126.1497,126.1585,6560.0
2015-12-04 14:10:00,144.23,144.28,144.17,144.22,5300.0,126.1497,126.1934,126.0972,126.141,5300.0
2015-12-04 14:15:00,144.22,144.3,144.2,144.3,6200.0,126.141,126.2109,126.1235,126.2109,6200.0
2015-12-04 14:20:00,144.3,144.36,144.24,144.25,6000.0,126.2109,126.2634,126.1585,126.1672,6000.0
2015-12-04 14:25:00,144.27,144.36,144.22,144.24,6562.0,126.1847,126.2634,126.141,126.1585,6562.0
2015-12-04 14:30:00,144.25,144.33,144.23,144.27,4001.0,126.1672,126.2372,126.1497,126.1847,4001.0
2015-12-04 14:35:00,144.3,144.42,144.3,144.42,6394.0,126.2109,126.3159,126.2109,126.3159,6394.0
2015-12-04 14:40:00,144.37,144.38,144.23,144.34,9048.0,126.2722,126.2809,126.1497,126.2459,9048.0
2015-12-04 14:45:00,144.37,144.38,144.23,144.38,6094.0,126.2722,126.2809,126.1497,126.2809,6094.0
2015-12-04 14:50:00,144.39,144.43,144.32,144.4,6722.0,126.2896,126.3246,126.2284,126.2984,6722.0
2015-12-04 14:55:00,144.4,144.45,144.36,144.41,7572.0,126.2984,126.3421,126.2634,126.3071,7572.0
2015-12-04 15:00:00,144.4,144.47,144.32,144.46,12873.0,126.2984,126.3596,126.2284,126.3509,12873.0
2015-12-04 15:05:00,144.45,144.73,144.44,144.68,16402.0,126.3421,126.587,126.3334,126.5433,16402.0
2015-12-04 15:10:00,144.69,144.84,144.65,144.75,15233.0,126.552,126.6832,126.5171,126.6045,15233.0
2015-12-04 15:15:00,144.72,144.72,144.48,144.58,5920.0,126.5783,126.5783,126.3684,126.4558,5920.0
2015-12-04 15:20:00,144.67,144.67,144.45,144.48,7522.0,126.5345,126.5345,126.3421,126.3684,7522.0
2015-12-04 15:25:00,144.48,144.75,144.43,144.75,10406.0,126.3684,126.6045,126.3246,126.6045,10406.0
2015-12-04 15:30:00,144.69,144.73,144.55,144.57,12529.0,126.552,126.587,126.4296,126.4471,12529.0
2015-12-04 15:35:00,144.59,144.66,144.51,144.6,11188.0,126.4646,126.5258,126.3946,126.4733,11188.0
2015-12-04 15:40:00,144.58,144.74,144.51,144.66,16971.0,126.4558,126.5958,126.3946,126.5258,16971.0
2015-12-04 15:45:00,144.68,144.72,144.5,144.55,23285.0,126.5433,126.5783,126.3859,126.4296,23285.0
2015-12-04 15:50:00,144.53,144.61,144.48,144.54,18706.0,126.4121,126.4821,126.3684,126.4208,18706.0
2015-12-04 15:55:00,144.55,144.71,144.54,144.66,91883.0,126.4296,126.5695,126.4208,126.5258,91883.0
2015-12-07 09:30:00,144.23,144.67,143.91,143.91,20620.0,126.1497,126.5345,125.8698,125.8698,20620.0
2015-12-07 09:35:00,143.88,144.51,143.65,144.0,13605.0,125.8436,126.3946,125.6424,125.9485,13605.0
2015-12-07 09:40:00,143.95,144.06,143.16,143.3,15960.0,125.9048,126.001,125.2138,125.3363,15960.0
2015-12-07 09:45:00,143.32,143.38,143.01,143.24,12807.0,125.3538,125.4063,125.0826,125.2838,12807.0
2015-12-07 09:50:00,143.04,143.08,142.57,143.0,14708.0,125.1089,125.1439,124.6978,125.0739,14708.0
2015-12-07 09:55:00,142.96,143.01,142.29,142.39,9585.0,125.0389,125.0826,124.4529,124.5404,9585.0
2015-12-07 10:00:00,142.39,142.74,142.3,142.42,10388.0,124.5404,124.8465,124.4616,124.5666,10388.0
2015-12-07 10:05:00,142.54,142.54,142.13,142.13,9535.0,124.6716,124.6716,124.313,124.313,9535.0
2015-12-07 10:10:00,142.17,142.45,142.1,142.43,11918.0,124.3479,124.5928,124.2867,124.5753,11918.0
2015-12-07 10:15:00,142.38,142.5,142.33,142.34,7053.0,124.5316,124.6366,124.4879,124.4966,7053.0
2015-12-07 10:20:00,142.29,142.29,142.1,142.11,7066.0,124.4529,124.4529,124.2867,124.2955,7066.0
2015-12-07 10:25:00,142.13,142.33,142.06,142.1,9762.0,124.313,124.4879,124.2517,124.2867,9762.0
2015-12-07 10:30:00,142.08,142.1,141.72,141.72,25051.0,124.2692,124.2867,123.9544,123.9544,25051.0
2015-12-07 10:35:00,141.72,141.8,141.54,141.56,12471.0,123.9544,124.0243,123.7969,123.8144,12471.0
2015-12-07 10:40:00,141.56,141.58,141.42,141.51,18864.0,123.8144,123.8319,123.692,123.7707,18864.0
2015-12-07 10:45:00,141.51,141.67,141.45,141.65,15416.0,123.7707,123.9106,123.7182,123.8931,15416.0
2015-12-07 10:50:00,141.72,142.08,141.63,142.02,26510.0,123.9544,124.2692,123.8756,124.2167,26510.0
2015-12-07 10:55:00,142.08,142.39,141.98,142.34,6999.0,124.2692,124.5404,124.1818,124.4966,6999.0
2015-12-07 11:00:00,142.31,142.31,142.0,142.04,10059.0,124.4704,124.4704,124.1993,124.2342,10059.0
2015-12-07 11:05:00,141.96,142.22,141.9,142.19,8714.0,124.1643,124.3917,124.1118,124.3654,8714.0
2015-12-07 11:10:00,142.15,142.18,141.92,141.93,6748.0,124.3304,124.3567,124.1293,124.138,6748.0
2015-12-07 11:15:00,141.93,142.14,141.91,141.96,7735.0,124.138,124.3217,124.1205,124.1643,7735.0
2015-12-07 11:20:00,142.11,142.2,142.04,142.15,13387.0,124.2955,124.3742,124.2342,124.3304,13387.0
2015-12-07 11:25:00,142.14,142.27,142.11,142.2,15379.0,124.3217,124.4354,124.2955,124.3742,15379.0
2015-12-07 11:30:00,142.23,142.27,142.12,142.15,6337.0,124.4004,124.4354,124.3042,124.3304,6337.0
2015-12-07 11:35:00,142.2,142.24,142.12,142.17,7832.0,124.3742,124.4092,124.3042,124.3479,7832.0
2015-12-07 11:40:00,142.19,142.32,142.15,142.21,7171.0,124.3654,124.4791,124.3304,124.3829,7171.0
2015-12-07 11:45:00,142.21,142.36,142.2,142.36,10135.0,124.3829,124.5141,124.3742,124.5141,10135.0
2015-12-07 11:50:00,142.38,142.6,142.35,142.51,2750.0,124.5316,124.724,124.5054,124.6453,2750.0
2015-12-07 11:55:00,142.47,142.63,142.4,142.51,5754.0,124.6103,124.7503,124.5491,124.6453,5754.0
2015-12-07 12:00:00,142.55,142.55,142.21,142.21,6926.0,124.6803,124.6803,124.3829,124.3829,6926.0
2015-12-07 12:05:00,142.18,142.21,142.1,142.16,9811.0,124.3567,124.3829,124.2867,124.3392,9811.0
2015-12-07 12:10:00,142.16,142.23,142.13,142.15,6957.0,124.3392,124.4004,124.313,124.3304,6957.0
2015-12-07 12:15:00,142.15,142.18,142.11,142.16,14892.0,124.3304,124.3567,124.2955,124.3392,14892.0
2015-12-07 12:20:00,142.18,142.18,142.11,142.14,8175.0,124.3567,124.3567,124.2955,124.3217,8175.0
2015-12-07 12:25:00,142.15,142.16,142.04,142.04,8366.0,124.3304,124.3392,124.2342,124.2342,8366.0
2015-12-07 12:30:00,142.01,142.02,141.71,141.8,15186.0,124.208,124.2167,123.9456,124.0243,15186.0
2015-12-07 12:35:00,141.83,141.89,141.75,141.82,8063.0,124.0506,124.103,123.9806,124.0418,8063.0
2015-12-07 12:40:00,141.84,141.84,141.74,141.75,9233.0,124.0593,124.0593,123.9718,123.9806,9233.0
2015-12-07 12:45:00,141.74,141.84,141.74,141.82,16029.0,123.9718,124.0593,123.9718,124.0418,16029.0
2015-12-07 12:50:00,141.81,141.83,141.48,141.48,8166.0,124.0331,124.0506,123.7444,123.7444,8166.0
2015-12-07 12:55:00,141.46,141.48,141.17,141.17,12108.0,123.7269,123.7444,123.4733,123.4733,12108.0
2015-12-07 13:00:00,141.18,141.44,141.18,141.42,7921.0,123.482,123.7095,123.482,123.692,7921.0
2015-12-07 13:05:00,141.45,141.72,141.45,141.67,7744.0,123.7182,123.9544,123.7182,123.9106,7744.0
2015-12-07 13:10:00,141.64,141.71,141.22,141.28,7636.0,123.8844,123.9456,123.517,123.5695,7636.0
2015-12-07 13:15:00,141.28,141.37,141.12,141.25,10606.0,123.5695,123.6482,123.4296,123.5433,10606.0
2015-12-07 13:20:00,141.23,141.23,141.06,141.06,5500.0,123.5258,123.5258,123.3771,123.3771,5500.0
2015-12-07 13:25:00,141.03,141.16,140.94,141.03,9710.0,123.3508,123.4646,123.2721,123.3508,9710.0
2015-12-07 13:30:00,141.05,141.17,141.02,141.1,6245.0,123.3683,123.4733,123.3421,123.4121,6245.0
2015-12-07 13:35:00,141.14,141.17,141.1,141.12,4995.0,123.4471,123.4733,123.4121,123.4296,4995.0
2015-12-07 13:40:00,141.03,141.03,140.81,140.82,4582.0,123.3508,123.3508,123.1584,123.1672,4582.0
2015-12-07 13:45:00,140.82,140.94,140.78,140.89,7040.0,123.1672,123.2721,123.1322,123.2284,7040.0
2015-12-07 13:50:00,140.89,140.91,140.78,140.83,4938.0,123.2284,123.2459,123.1322,123.1759,4938.0
2015-12-07 13:55:00,140.8,140.89,140.72,140.87,9416.0,123.1497,123.2284,123.0797,123.2109,9416.0
2015-12-07 14:00:00,140.86,140.94,140.72,140.9,10252.0,123.2022,123.2721,123.0797,123.2371,10252.0
2015-12-07 14:05:00,140.91,141.22,140.91,141.12,9298.0,123.2459,123.517,123.2459,123.4296,9298.0
2015-12-07 14:10:00,141.13,141.17,141.11,141.13,7406.0,123.4383,123.4733,123.4208,123.4383,7406.0
2015-12-07 14:15:00,141.12,141.13,140.88,140.92,9218.0,123.4296,123.4383,123.2197,123.2546,9218.0
2015-12-07 14:20:00,140.93,140.95,140.83,140.86,7747.0,123.2634,123.2809,123.1759,123.2022,7747.0
2015-12-07 14:25:00,140.84,140.99,140.84,140.96,7089.0,123.1847,123.3159,123.1847,123.2896,7089.0
2015-12-07 14:30:00,140.97,141.21,140.89,140.95,19960.0,123.2984,123.5083,123.2284,123.2809,19960.0
2015-12-07 14:35:00,140.96,141.24,140.95,141.14,6507.0,123.2896,123.5345,123.2809,123.4471,6507.0
2015-12-07 14:40:00,141.13,141.13,140.93,140.95,10697.0,123.4383,123.4383,123.2634,123.2809,10697.0
2015-12-07 14:45:00,140.95,141.05,140.94,141.01,6173.0,123.2809,123.3683,123.2721,123.3334,6173.0
2015-12-07 14:50:00,141.0,141.19,141.0,141.12,8469.0,123.3246,123.4908,123.3246,123.4296,8469.0
2015-12-07 14:55:00,141.13,141.19,141.04,141.14,10993.0,123.4383,123.4908,123.3596,123.4471,10993.0
2015-12-07 15:00:00,141.12,141.14,141.0,141.09,14216.0,123.4296,123.4471,123.3246,123.4033,14216.0
2015-12-07 15:05:00,141.08,141.29,141.07,141.23,14005.0,123.3946,123.5783,123.3858,123.5258,14005.0
2015-12-07 15:10:00,141.23,141.23,140.94,141.08,12248.0,123.5258,123.5258,123.2721,123.3946,12248.0
2015-12-07 15:15:00,141.07,141.25,141.03,141.24,11423.0,123.3858,123.5433,123.3508,123.5345,11423.0
2015-12-07 15:20:00,141.26,141.43,141.26,141.39,13005.0,123.552,123.7007,123.552,123.6657,13005.0
2015-12-07 15:25:00,141.39,141.41,141.25,141.3,16774.0,123.6657,123.6832,123.5433,123.587,16774.0
2015-12-07 15:30:00,141.32,141.51,141.32,141.4,19210.0,123.6045,123.7707,123.6045,123.6745,19210.0
2015-12-07 15:35:00,141.4,141.47,141.36,141.45,16577.0,123.6745,123.7357,123.6395,123.7182,16577.0
2015-12-07 15:40:00,141.45,141.65,141.44,141.65,25678.0,123.7182,123.8931,123.7095,123.8931,25678.0
2015-12-07 15:45:00,141.67,141.89,141.64,141.86,23543.0,123.9106,124.103,123.8844,124.0768,23543.0
2015-12-07 15:50:00,141.81,141.95,141.79,141.92,28806.0,124.0331,124.1555,124.0156,124.1293,28806.0
2015-12-07 15:55:00,141.92,141.93,141.61,141.82,66416.0,124.1293,124.138,123.8581,124.0418,66416.0
2015-12-08 09:30:00,141.3,141.44,141.0,141.0,20509.0,123.587,123.7095,123.3246,123.3246,20509.0
2015-12-08 09:35:00,140.88,141.32,140.86,141.32,6406.0,123.2197,123.6045,123.2022,123.6045,6406.0
2015-12-08 09:40:00,141.44,141.87,141.24,141.84,12440.0,123.7095,124.0855,123.5345,124.0593,12440.0
2015-12-08 09:45:00,141.91,142.03,141.47,141.61,13080.0,124.1205,124.2255,123.7357,123.8581,13080.0
2015-12-08 09:50:00,141.63,141.65,141.31,141.46,8879.0,123.8756,123.8931,123.5957,123.7269,8879.0
2015-12-08 09:55:00,141.5,141.54,141.39,141.47,4713.0,123.7619,123.7969,123.6657,123.7357,4713.0
2015-12-08 10:00:00,141.46,141.86,141.42,141.65,4738.0,123.7269,124.0768,123.692,123.8931,4738.0
2015-12-08 10:05:00,141.66,141.85,141.49,141.76,3789.0,123.9019,124.0681,123.7532,123.9893,3789.0
2015-12-08 10:10:00,141.79,141.88,141.58,141.65,3300.0,124.0156,124.0943,123.8319,123.8931,3300.0
2015-12-08 10:15:00,141.76,141.77,141.39,141.44,5718.0,123.9893,123.9981,123.6657,123.7095,5718.0
2015-12-08 10:20:00,141.36,141.36,141.14,141.15,6890.0,123.6395,123.6395,123.4471,123.4558,6890.0
2015-12-08 10:25:00,141.13,141.14,140.97,141.09,2868.0,123.4383,123.4471,123.2984,123.4033,2868.0
2015-12-08 10:30:00,140.98,141.55,140.97,141.45,3451.0,123.3071,123.8057,123.2984,123.7182,3451.0
2015-12-08 10:35:00,141.53,141.55,141.34,141.34,1801.0,123.7882,123.8057,123.622,123.622,1801.0
2015-12-08 10:40:00,141.35,141.56,141.35,141.56,4150.0,123.6307,123.8144,123.6307,123.8144,4150.0
2015-12-08 10:45:00,141.56,141.71,141.51,141.7,2801.0,123.8144,123.9456,123.7707,123.9369,2801.0
2015-12-08 10:50:00,141.75,141.92,141.72,141.77,6678.0,123.9806,124.1293,123.9544,123.9981,6678.0
2015-12-08 10:55:00,141.72,141.87,141.71,141.85,4297.0,123.9544,124.0855,123.9456,124.0681,4297.0
2015-12-08 11:00:00,141.95,142.28,141.89,142.19,4716.0,124.1555,124.4442,124.103,124.3654,4716.0
2015-12-08 11:05:00,142.17,142.24,142.14,142.23,4361.0,124.3479,124.4092,124.3217,124.4004,4361.0
2015-12-08 11:10:00,142.25,142.44,142.21,142.38,8481.0,124.4179,124.5841,124.3829,124.5316,8481.0
2015-12-08 11:15:00,142.43,142.6,142.39,142.6,7876.0,124.5753,124.724,124.5404,124.724,7876.0
2015-12-08 11:20:00,142.64,142.73,142.38,142.38,13534.0,124.759,124.8377,124.5316,124.5316,13534.0
2015-12-08 11:25:00,142.4,142.54,142.38,142.47,7990.0,124.5491,124.6716,124.5316,124.6103,7990.0
2015-12-08 11:30:00,142.45,142.53,142.37,142.38,7118.0,124.5928,124.6628,124.5229,124.5316,7118.0
2015-12-08 11:35:00,142.35,142.52,142.31,142.4,12996.0,124.5054,124.6541,124.4704,124.5491,12996.0
2015-12-08 11:40:00,142.37,142.46,142.37,142.43,2550.0,124.5229,124.6016,124.5229,124.5753,2550.0
2015-12-08 11:45:00,142.4,142.47,142.31,142.31,4150.0,124.5491,124.6103,124.4704,124.4704,4150.0
2015-12-08 11:50:00,142.29,142.29,142.09,142.22,5602.0,124.4529,124.4529,124.278,124.3917,5602.0
2015-12-08 11:55:00,142.23,142.34,142.16,142.34,4866.0,124.4004,124.4966,124.3392,124.4966,4866.0
2015-12-08 12:00:00,142.37,142.55,142.18,142.18,6622.0,124.5229,124.6803,124.3567,124.3567,6622.0
2015-12-08 12:05:00,142.25,142.35,142.22,142.28,4214.0,124.4179,124.5054,124.3917,124.4442,4214.0
2015-12-08 12:10:00,142.24,142.3,142.19,142.28,2600.0,124.4092,124.4616,124.3654,124.4442,2600.0
2015-12-08 12:15:00,142.17,142.21,141.96,142.09,4426.0,124.3479,124.3829,124.1643,124.278,4426.0
2015-12-08 12:20:00,142.09,142.17,141.96,142.16,5471.0,124.278,124.3479,124.1643,124.3392,5471.0
2015-12-08 12:25:00,142.1,142.13,142.04,142.04,2400.0,124.2867,124.313,124.2342,124.2342,2400.0
2015-12-08 12:30:00,142.04,142.2,141.95,142.15,3926.0,124.2342,124.3742,124.1555,124.3304,3926.0
2015-12-08 12:35:00,142.22,142.48,142.19,142.42,4406.0,124.3917,124.6191,124.3654,124.5666,4406.0
2015-12-08 12:40:00,142.47,142.56,142.44,142.44,2480.0,124.6103,124.6891,124.5841,124.5841,2480.0
2015-12-08 12:45:00,142.38,142.41,142.27,142.36,4933.0,124.5316,124.5579,124.4354,124.5141,4933.0
2015-12-08 12:50:00,142.33,142.38,142.28,142.38,2000.0,124.4879,124.5316,124.4442,124.5316,2000.0
2015-12-08 12:55:00,142.43,142.52,142.4,142.43,4435.0,124.5753,124.6541,124.5491,124.5753,4435.0
2015-12-08 13:00:00,142.46,142.66,142.46,142.6,2509.0,124.6016,124.7765,124.6016,124.724,2509.0
2015-12-08 13:05:00,142.62,142.62,142.44,142.46,4250.0,124.7415,124.7415,124.5841,124.6016,4250.0
2015-12-08 13:10:00,142.45,142.62,142.45,142.5,2503.0,124.5928,124.7415,124.5928,124.6366,2503.0
2015-12-08 13:15:00,142.45,142.46,142.29,142.31,3053.0,124.5928,124.6016,124.4529,124.4704,3053.0
2015-12-08 13:20:00,142.28,142.35,142.13,142.13,3242.0,124.4442,124.5054,124.313,124.313,3242.0
2015-12-08 13:25:00,142.13,142.36,142.13,142.29,1600.0,124.313,124.5141,124.313,124.4529,1600.0
2015-12-08 13:30:00,142.34,142.52,142.32,142.42,3486.0,124.4966,124.6541,124.4791,124.5666,3486.0
2015-12-08 13:35:00,142.49,142.64,142.48,142.55,4126.0,124.6278,124.759,124.6191,124.6803,4126.0
2015-12-08 13:40:00,142.59,142.6,142.46,142.5,4200.0,124.7153,124.724,124.6016,124.6366,4200.0
2015-12-08 13:45:00,142.5,142.53,142.33,142.33,2558.0,124.6366,124.6628,124.4879,124.4879,2558.0
2015-12-08 13:50:00,142.37,142.55,142.36,142.53,4768.0,124.5229,124.6803,124.5141,124.6628,4768.0
2015-12-08 13:55:00,142.57,142.58,142.39,142.49,5787.0,124.6978,124.7065,124.5404,124.6278,5787.0
2015-12-08 14:00:00,142.5,142.8,142.5,142.8,3100.0,124.6366,124.899,124.6366,124.899,3100.0
2015-12-08 14:05:00,142.84,143.08,142.84,142.9,5811.0,124.934,125.1439,124.934,124.9864,5811.0
2015-12-08 14:10:00,142.97,143.17,142.94,143.17,9282.0,125.0477,125.2226,125.0214,125.2226,9282.0
2015-12-08 14:15:00,143.13,143.28,143.09,143.25,9259.0,125.1876,125.3188,125.1526,125.2926,9259.0
2015-12-08 14:20:00,143.26,143.29,143.06,143.06,7504.0,125.3013,125.3275,125.1264,125.1264,7504.0
2015-12-08 14:25:00,143.07,143.33,143.05,143.25,14107.0,125.1351,125.3625,125.1176,125.2926,14107.0
2015-12-08 14:30:00,143.22,143.39,143.14,143.14,8651.0,125.2663,125.415,125.1963,125.1963,8651.0
2015-12-08 14:35:00,143.12,143.23,143.11,143.14,8453.0,125.1789,125.2751,125.1701,125.1963,8453.0
2015-12-08 14:40:00,143.13,143.17,142.91,142.91,5929.0,125.1876,125.2226,124.9952,124.9952,5929.0
2015-12-08 14:45:00,142.92,143.14,142.9,143.06,6060.0,125.0039,125.1963,124.9864,125.1264,6060.0
2015-12-08 14:50:00,143.03,143.03,142.89,142.96,5929.0,125.1001,125.1001,124.9777,125.0389,5929.0
2015-12-08 14:55:00,142.91,142.92,142.68,142.74,4826.0,124.9952,125.0039,124.794,124.8465,4826.0
2015-12-08 15:00:00,142.74,142.74,142.54,142.58,7237.0,124.8465,124.8465,124.6716,124.7065,7237.0
2015-12-08 15:05:00,142.62,142.73,142.55,142.73,8012.0,124.7415,124.8377,124.6803,124.8377,8012.0
2015-12-08 15:10:00,142.72,142.74,142.53,142.53,7335.0,124.829,124.8465,124.6628,124.6628,7335.0
2015-12-08 15:15:00,142.52,142.66,142.5,142.51,9501.0,124.6541,124.7765,124.6366,124.6453,9501.0
2015-12-08 15:20:00,142.52,142.8,142.47,142.8,9180.0,124.6541,124.899,124.6103,124.899,9180.0
2015-12-08 15:25:00,142.81,142.86,142.67,142.72,7635.0,124.9077,124.9514,124.7853,124.829,7635.0
2015-12-08 15:30:00,142.68,142.98,142.58,142.98,11500.0,124.794,125.0564,124.7065,125.0564,11500.0
2015-12-08 15:35:00,143.0,143.0,142.84,142.84,10877.0,125.0739,125.0739,124.934,124.934,10877.0
2015-12-08 15:40:00,142.84,143.0,142.75,143.0,14202.0,124.934,125.0739,124.8552,125.0739,14202.0
2015-12-08 15:45:00,143.01,143.17,142.97,143.12,19217.0,125.0826,125.2226,125.0477,125.1789,19217.0
2015-12-08 15:50:00,143.12,143.34,143.1,143.3,19821.0,125.1789,125.3713,125.1614,125.3363,19821.0
2015-12-08 15:55:00,143.27,143.29,142.98,143.0,46395.0,125.31,125.3275,125.0564,125.0739,46395.0
2015-12-09 09:30:00,142.58,143.06,141.48,141.48,17562.0,124.7065,125.1264,123.7444,123.7444,17562.0
2015-12-09 09:35:00,141.13,142.43,141.13,142.36,9047.0,123.4383,124.5753,123.4383,124.5141,9047.0
2015-12-09 09:40:00,142.26,142.26,141.72,141.74,5626.0,124.4267,124.4267,123.9544,123.9718,5626.0
2015-12-09 09:45:00,141.77,142.19,141.77,142.19,5580.0,123.9981,124.3654,123.9981,124.3654,5580.0
2015-12-09 09:50:00,142.14,142.17,141.9,142.15,3960.0,124.3217,124.3479,124.1118,124.3304,3960.0
2015-12-09 09:55:00,142.04,142.24,141.9,142.14,6558.0,124.2342,124.4092,124.1118,124.3217,6558.0
2015-12-09 10:00:00,142.05,142.09,141.94,142.05,4320.0,124.243,124.278,124.1468,124.243,4320.0
2015-12-09 10:05:00,142.07,142.31,142.03,142.29,5950.0,124.2605,124.4704,124.2255,124.4529,5950.0
2015-12-09 10:10:00,142.39,142.65,142.33,142.47,6245.0,124.5404,124.7678,124.4879,124.6103,6245.0
2015-12-09 10:15:00,142.69,142.69,142.46,142.64,3100.0,124.8028,124.8028,124.6016,124.759,3100.0
2015-12-09 10:20:00,142.49,142.49,142.27,142.31,4250.0,124.6278,124.6278,124.4354,124.4704,4250.0
2015-12-09 10:25:00,142.29,142.45,142.23,142.45,2300.0,124.4529,124.5928,124.4004,124.5928,2300.0
2015-12-09 10:30:00,142.5,142.7,142.49,142.62,3553.0,124.6366,124.8115,124.6278,124.7415,3553.0
2015-12-09 10:35:00,142.62,142.7,142.54,142.55,2600.0,124.7415,124.8115,124.6716,124.6803,2600.0
2015-12-09 10:40:00,142.53,142.57,142.43,142.52,4900.0,124.6628,124.6978,124.5753,124.6541,4900.0
2015-12-09 10:45:00,142.54,142.55,142.25,142.25,4500.0,124.6716,124.6803,124.4179,124.4179,4500.0
2015-12-09 10:50:00,142.25,142.33,142.24,142.24,6594.0,124.4179,124.4879,124.4092,124.4092,6594.0
2015-12-09 10:55:00,142.23,142.25,142.1,142.13,3746.0,124.4004,124.4179,124.2867,124.313,3746.0
2015-12-09 11:00:00,142.16,142.21,142.1,142.18,7620.0,124.3392,124.3829,124.2867,124.3567,7620.0
2015-12-09 11:05:00,142.2,142.29,142.1,142.13,5975.0,124.3742,124.4529,124.2867,124.313,5975.0
2015-12-09 11:10:00,142.14,142.28,142.1,142.21,6330.0,124.3217,124.4442,124.2867,124.3829,6330.0
2015-12-09 11:15:00,142.19,142.19,141.91,141.93,7554.0,124.3654,124.3654,124.1205,124.138,7554.0
2015-12-09 11:20:00,141.93,141.93,141.75,141.75,4467.0,124.138,124.138,123.9806,123.9806,4467.0
2015-12-09 11:25:00,141.74,141.78,141.57,141.68,3850.0,123.9718,124.0068,123.8232,123.9194,3850.0
2015-12-09 11:30:00,141.72,141.82,141.56,141.56,3579.0,123.9544,124.0418,123.8144,123.8144,3579.0
2015-12-09 11:35:00,141.54,141.57,141.26,141.28,8352.0,123.7969,123.8232,123.552,123.5695,8352.0
2015-12-09 11:40:00,141.34,141.35,140.97,140.97,6986.0,123.622,123.6307,123.2984,123.2984,6986.0
2015-12-09 11:45:00,141.02,141.03,140.74,140.94,6801.0,123.3421,123.3508,123.0972,123.2721,6801.0
2015-12-09 11:50:00,140.95,141.08,140.95,141.06,4275.0,123.2809,123.3946,123.2809,123.3771,4275.0
2015-12-09 11:55:00,141.06,141.06,140.86,140.92,3000.0,123.3771,123.3771,123.2022,123.2546,3000.0
2015-12-09 12:00:00,140.89,141.13,140.89,140.97,5722.0,123.2284,123.4383,123.2284,123.2984,5722.0
2015-12-09 12:05:00,140.97,141.11,140.96,141.06,2725.0,123.2984,123.4208,123.2896,123.3771,2725.0
2015-12-09 12:10:00,141.06,141.19,140.9,140.96,4950.0,123.3771,123.4908,123.2371,123.2896,4950.0
2015-12-09 12:15:00,140.93,141.01,140.65,140.69,3198.0,123.2634,123.3334,123.0185,123.0535,3198.0
2015-12-09 12:20:00,140.66,140.66,140.4,140.63,4427.0,123.0272,123.0272,122.7998,123.001,4427.0
2015-12-09 12:25:00,140.56,140.56,140.28,140.28,6745.0,122.9398,122.9398,122.6949,122.6949,6745.0
2015-12-09 12:30:00,140.28,140.33,140.14,140.14,4525.0,122.6949,122.7386,122.5724,122.5724,4525.0
2015-12-09 12:35:00,140.16,140.16,139.85,139.87,15292.0,122.5899,122.5899,122.3188,122.3363,15292.0
2015-12-09 12:40:00,139.87,140.08,139.73,140.08,11531.0,122.3363,122.5199,122.2138,122.5199,11531.0
2015-12-09 12:45:00,140.09,140.09,139.91,139.98,3407.0,122.5287,122.5287,122.3712,122.4325,3407.0
2015-12-09 12:50:00,140.01,140.01,139.71,139.85,4880.0,122.4587,122.4587,122.1963,122.3188,4880.0
2015-12-09 12:55:00,139.82,139.82,139.64,139.64,3753.0,122.2925,122.2925,122.1351,122.1351,3753.0
2015-12-09 13:00:00,139.65,140.05,139.65,139.99,7573.0,122.1438,122.4937,122.1438,122.4412,7573.0
2015-12-09 13:05:00,139.96,139.96,139.58,139.81,4973.0,122.415,122.415,122.0826,122.2838,4973.0
2015-12-09 13:10:00,139.81,140.04,139.7,140.04,3830.0,122.2838,122.485,122.1876,122.485,3830.0
2015-12-09 13:15:00,139.96,139.99,139.8,139.81,3473.0,122.415,122.4412,122.275,122.2838,3473.0
2015-12-09 13:20:00,139.73,139.88,139.73,139.86,4369.0,122.2138,122.345,122.2138,122.3275,4369.0
2015-12-09 13:25:00,139.79,139.92,139.72,139.74,5427.0,122.2663,122.38,122.2051,122.2226,5427.0
2015-12-09 13:30:00,139.7,139.86,139.61,139.81,4077.0,122.1876,122.3275,122.1089,122.2838,4077.0
2015-12-09 13:35:00,139.8,139.82,139.62,139.81,3200.0,122.275,122.2925,122.1176,122.2838,3200.0
2015-12-09 13:40:00,139.83,139.87,139.67,139.73,5061.0,122.3013,122.3363,122.1613,122.2138,5061.0
2015-12-09 13:45:00,139.64,139.86,139.64,139.85,4030.0,122.1351,122.3275,122.1351,122.3188,4030.0
2015-12-09 13:50:00,139.9,140.11,139.9,140.11,3689.0,122.3625,122.5462,122.3625,122.5462,3689.0
2015-12-09 13:55:00,140.11,140.23,140.01,140.08,6434.0,122.5462,122.6511,122.4587,122.5199,6434.0
2015-12-09 14:00:00,140.09,140.14,139.99,140.05,3728.0,122.5287,122.5724,122.4412,122.4937,3728.0
2015-12-09 14:05:00,140.03,140.13,140.03,140.13,2778.0,122.4762,122.5637,122.4762,122.5637,2778.0
2015-12-09 14:10:00,140.07,140.19,140.06,140.19,3300.0,122.5112,122.6161,122.5024,122.6161,3300.0
2015-12-09 14:15:00,140.1,140.12,139.92,139.92,3671.0,122.5374,122.5549,122.38,122.38,3671.0
2015-12-09 14:20:00,139.95,139.95,139.72,139.79,4200.0,122.4062,122.4062,122.2051,122.2663,4200.0
2015-12-09 14:25:00,139.83,139.89,139.75,139.77,4602.0,122.3013,122.3538,122.2313,122.2488,4602.0
2015-12-09 14:30:00,139.75,139.91,139.72,139.84,5394.0,122.2313,122.3712,122.2051,122.31,5394.0
2015-12-09 14:35:00,139.78,140.05,139.77,140.05,3750.0,122.2575,122.4937,122.2488,122.4937,3750.0
2015-12-09 14:40:00,140.09,140.1,139.97,140.02,3875.0,122.5287,122.5374,122.4237,122.4675,3875.0
2015-12-09 14:45:00,140.01,140.01,139.82,139.87,3860.0,122.4587,122.4587,122.2925,122.3363,3860.0
2015-12-09 14:50:00,139.83,139.9,139.7,139.83,7997.0,122.3013,122.3625,122.1876,122.3013,7997.0
2015-12-09 14:55:00,139.85,139.85,139.62,139.82,8386.0,122.3188,122.3188,122.1176,122.2925,8386.0
2015-12-09 15:00:00,139.78,140.09,139.76,140.08,6363.0,122.2575,122.5287,122.2401,122.5199,6363.0
2015-12-09 15:05:00,140.11,140.11,139.94,139.96,7934.0,122.5462,122.5462,122.3975,122.415,7934.0
2015-12-09 15:10:00,139.93,140.09,139.89,140.09,6334.0,122.3887,122.5287,122.3538,122.5287,6334.0
2015-12-09 15:15:00,140.07,140.07,139.96,139.99,4546.0,122.5112,122.5112,122.415,122.4412,4546.0
2015-12-09 15:20:00,140.04,140.31,140.01,140.27,10387.0,122.485,122.7211,122.4587,122.6861,10387.0
2015-12-09 15:25:00,140.22,140.43,140.21,140.23,7873.0,122.6424,122.8261,122.6336,122.6511,7873.0
2015-12-09 15:30:00,140.28,140.52,140.25,140.39,10917.0,122.6949,122.9048,122.6686,122.7911,10917.0
2015-12-09 15:35:00,140.41,140.48,140.31,140.34,11717.0,122.8086,122.8698,122.7211,122.7473,11717.0
2015-12-09 15:40:00,140.38,140.44,140.3,140.34,10136.0,122.7823,122.8348,122.7124,122.7473,10136.0
2015-12-09 15:45:00,140.38,140.4,139.99,140.06,18369.0,122.7823,122.7998,122.4412,122.5024,18369.0
2015-12-09 15:50:00,140.06,140.17,140.0,140.17,21693.0,122.5024,122.5987,122.45,122.5987,21693.0
2015-12-09 15:55:00,140.15,140.25,140.0,140.17,38245.0,122.5812,122.6686,122.45,122.5987,38245.0
2015-12-10 09:30:00,140.24,140.97,140.04,140.49,10261.0,122.6599,123.2984,122.485,122.8785,10261.0
2015-12-10 09:35:00,140.01,140.06,139.35,139.97,14655.0,122.4587,122.5024,121.8814,122.4237,14655.0
2015-12-10 09:40:00,139.84,140.71,139.65,139.65,6561.0,122.31,123.071,122.1438,122.1438,6561.0
2015-12-10 09:45:00,139.69,140.38,139.69,139.95,4383.0,122.1788,122.7823,122.1788,122.4062,4383.0
2015-12-10 09:50:00,139.59,139.88,139.59,139.81,4025.0,122.0914,122.345,122.0914,122.2838,4025.0
2015-12-10 09:55:00,139.65,139.85,139.41,139.73,10450.0,122.1438,122.3188,121.9339,122.2138,10450.0
2015-12-10 10:00:00,139.78,140.11,139.7,139.73,6372.0,122.2575,122.5462,122.1876,122.2138,6372.0
2015-12-10 10:05:00,139.66,139.86,139.66,139.76,7364.0,122.1526,122.3275,122.1526,122.2401,7364.0
2015-12-10 10:10:00,139.77,140.0,139.76,139.91,5090.0,122.2488,122.45,122.2401,122.3712,5090.0
2015-12-10 10:15:00,139.92,140.39,139.9,140.33,7000.0,122.38,122.7911,122.3625,122.7386,7000.0
2015-12-10 10:20:00,140.33,140.56,140.17,140.21,5059.0,122.7386,122.9398,122.5987,122.6336,5059.0
2015-12-10 10:25:00,140.26,140.26,139.93,139.98,4030.0,122.6774,122.6774,122.3887,122.4325,4030.0
2015-12-10 10:30:00,140.0,140.22,139.96,140.08,8258.0,122.45,122.6424,122.415,122.5199,8258.0
2015-12-10 10:35:00,140.23,140.59,140.23,140.54,3093.0,122.6511,122.966,122.6511,122.9223,3093.0
2015-12-10 10:40:00,140.71,140.98,140.68,140.81,6089.0,123.071,123.3071,123.0447,123.1584,6089.0
2015-12-10 10:45:00,140.81,140.91,140.77,140.8,4040.0,123.1584,123.2459,123.1234,123.1497,4040.0
2015-12-10 10:50:00,140.79,140.79,140.52,140.52,1952.0,123.1409,123.1409,122.9048,122.9048,1952.0
2015-12-10 10:55:00,140.54,140.54,140.35,140.38,4000.0,122.9223,122.9223,122.7561,122.7823,4000.0
2015-12-10 11:00:00,140.2,140.36,140.18,140.24,3215.0,122.6249,122.7648,122.6074,122.6599,3215.0
2015-12-10 11:05:00,140.4,140.44,140.23,140.35,3937.0,122.7998,122.8348,122.6511,122.7561,3937.0
2015-12-10 11:10:00,140.31,140.49,140.31,140.39,6310.0,122.7211,122.8785,122.7211,122.7911,6310.0
2015-12-10 11:15:00,140.4,140.75,140.37,140.75,8325.0,122.7998,123.1059,122.7736,123.1059,8325.0
2015-12-10 11:20:00,140.77,140.89,140.71,140.77,4776.0,123.1234,123.2284,123.071,123.1234,4776.0
2015-12-10 11:25:00,140.7,140.9,140.67,140.79,11696.0,123.0622,123.2371,123.036,123.1409,11696.0
2015-12-10 11:30:00,140.76,140.83,140.49,140.54,5919.0,123.1147,123.1759,122.8785,122.9223,5919.0
2015-12-10 11:35:00,140.54,140.61,140.37,140.38,3603.0,122.9223,122.9835,122.7736,122.7823,3603.0
2015-12-10 11:40:00,140.34,140.51,140.23,140.23,6132.0,122.7473,122.896,122.6511,122.6511,6132.0
2015-12-10 11:45:00,140.23,140.56,140.21,140.56,12260.0,122.6511,122.9398,122.6336,122.9398,12260.0
2015-12-10 11:50:00,140.59,140.6,140.35,140.47,5775.0,122.966,122.9748,122.7561,122.861,5775.0
2015-12-10 11:55:00,140.54,140.62,140.46,140.52,2720.0,122.9223,122.9922,122.8523,122.9048,2720.0
2015-12-10 12:00:00,140.55,140.62,140.49,140.61,2323.0,122.931,122.9922,122.8785,122.9835,2323.0
2015-12-10 12:05:00,140.59,140.62,140.31,140.4,2163.0,122.966,122.9922,122.7211,122.7998,2163.0
2015-12-10 12:10:00,140.38,140.38,140.07,140.07,1800.0,122.7823,122.7823,122.5112,122.5112,1800.0
2015-12-10 12:15:00,140.02,140.04,139.93,139.96,2300.0,122.4675,122.485,122.3887,122.415,2300.0
2015-12-10 12:20:00,139.93,140.27,139.91,140.19,3400.0,122.3887,122.6861,122.3712,122.6161,3400.0
2015-12-10 12:25:00,140.18,140.46,140.15,140.46,2703.0,122.6074,122.8523,122.5812,122.8523,2703.0
2015-12-10 12:30:00,140.5,140.5,140.25,140.36,5873.0,122.8873,122.8873,122.6686,122.7648,5873.0
2015-12-10 12:35:00,140.45,140.77,140.4,140.62,8516.0,122.8436,123.1234,122.7998,122.9922,8516.0
2015-12-10 12:40:00,140.53,140.77,140.52,140.74,4933.0,122.9135,123.1234,122.9048,123.0972,4933.0
2015-12-10 12:45:00,140.79,140.9,140.65,140.86,4121.0,123.1409,123.2371,123.0185,123.2022,4121.0
2015-12-10 12:50:00,140.89,141.01,140.74,141.0,4400.0,123.2284,123.3334,123.0972,123.3246,4400.0
2015-12-10 12:55:00,141.02,141.34,141.02,141.15,4218.0,123.3421,123.622,123.3421,123.4558,4218.0
2015-12-10 13:00:00,141.05,141.12,141.0,141.0,2300.0,123.3683,123.4296,123.3246,123.3246,2300.0
2015-12-10 13:05:00,140.95,140.95,140.81,140.89,5231.0,123.2809,123.2809,123.1584,123.2284,5231.0
2015-12-10 13:10:00,140.91,140.91,140.69,140.79,4948.0,123.2459,123.2459,123.0535,123.1409,4948.0
2015-12-10 13:15:00,140.79,140.84,140.67,140.72,1875.0,123.1409,123.1847,123.036,123.0797,1875.0
2015-12-10 13:20:00,140.71,140.82,140.63,140.63,2200.0,123.071,123.1672,123.001,123.001,2200.0
2015-12-10 13:25:00,140.55,140.65,140.49,140.52,4083.0,122.931,123.0185,122.8785,122.9048,4083.0
2015-12-10 13:30:00,140.63,140.7,140.57,140.61,2605.0,123.001,123.0622,122.9485,122.9835,2605.0
2015-12-10 13:35:00,140.62,140.92,140.62,140.82,3263.0,122.9922,123.2546,122.9922,123.1672,3263.0
2015-12-10 13:40:00,140.73,140.73,140.56,140.58,850.0,123.0885,123.0885,122.9398,122.9573,850.0
2015-12-10 13:45:00,140.56,140.66,140.54,140.66,6626.0,122.9398,123.0272,122.9223,123.0272,6626.0
2015-12-10 13:50:00,140.63,140.67,140.51,140.62,3313.0,123.001,123.036,122.896,122.9922,3313.0
2015-12-10 13:55:00,140.64,140.64,140.48,140.5,3050.0,123.0097,123.0097,122.8698,122.8873,3050.0
2015-12-10 14:00:00,140.51,140.64,140.43,140.54,2618.0,122.896,123.0097,122.8261,122.9223,2618.0
2015-12-10 14:05:00,140.53,140.67,140.52,140.58,3410.0,122.9135,123.036,122.9048,122.9573,3410.0
2015-12-10 14:10:00,140.55,140.57,140.33,140.35,2350.0,122.931,122.9485,122.7386,122.7561,2350.0
2015-12-10 14:15:00,140.38,140.52,140.33,140.45,5615.0,122.7823,122.9048,122.7386,122.8436,5615.0
2015-12-10 14:20:00,140.48,140.97,140.39,140.97,5600.0,122.8698,123.2984,122.7911,123.2984,5600.0
2015-12-10 14:25:00,141.02,141.32,141.01,141.32,5600.0,123.3421,123.6045,123.3334,123.6045,5600.0
2015-12-10 14:30:00,141.25,141.26,140.97,140.97,1906.0,123.5433,123.552,123.2984,123.2984,1906.0
2015-12-10 14:35:00,141.03,141.03,140.72,140.73,4230.0,123.3508,123.3508,123.0797,123.0885,4230.0
2015-12-10 14:40:00,140.78,140.82,140.71,140.72,7791.0,123.1322,123.1672,123.071,123.0797,7791.0
2015-12-10 14:45:00,140.73,140.79,140.7,140.7,3156.0,123.0885,123.1409,123.0622,123.0622,3156.0
2015-12-10 14:50:00,140.65,140.65,140.48,140.48,1955.0,123.0185,123.0185,122.8698,122.8698,1955.0
2015-12-10 14:55:00,140.46,140.5,140.31,140.36,16816.0,122.8523,122.8873,122.7211,122.7648,16816.0
2015-12-10 15:00:00,140.39,140.5,140.18,140.18,4425.0,122.7911,122.8873,122.6074,122.6074,4425.0
2015-12-10 15:05:00,140.15,140.29,140.09,140.09,6421.0,122.5812,122.7036,122.5287,122.5287,6421.0
2015-12-10 15:10:00,140.08,140.12,139.95,139.95,6926.0,122.5199,122.5549,122.4062,122.4062,6926.0
2015-12-10 15:15:00,139.97,140.07,139.85,139.85,14219.0,122.4237,122.5112,122.3188,122.3188,14219.0
2015-12-10 15:20:00,139.87,139.93,139.73,139.83,14145.0,122.3363,122.3887,122.2138,122.3013,14145.0
2015-12-10 15:25:00,139.84,140.02,139.77,140.02,12299.0,122.31,122.4675,122.2488,122.4675,12299.0
2015-12-10 15:30:00,140.01,140.04,139.87,140.04,10807.0,122.4587,122.485,122.3363,122.485,10807.0
2015-12-10 15:35:00,140.05,140.05,139.93,140.02,11102.0,122.4937,122.4937,122.3887,122.4675,11102.0
2015-12-10 15:40:00,140.01,140.15,139.96,139.97,19044.0,122.4587,122.5812,122.415,122.4237,19044.0
2015-12-10 15:45:00,139.96,140.07,139.92,140.01,18079.0,122.415,122.5112,122.38,122.4587,18079.0
2015-12-10 15:50:00,140.0,140.05,139.87,139.99,23891.0,122.45,122.4937,122.3363,122.4412,23891.0
2015-12-10 15:55:00,139.99,140.07,139.82,139.93,50902.0,122.4412,122.5112,122.2925,122.3887,50902.0
2015-12-11 09:30:00,139.61,141.2,139.21,139.21,37972.0,122.1089,123.4995,121.759,121.759,37972.0
2015-12-11 09:35:00,139.39,139.63,139.18,139.18,5504.0,121.9164,122.1263,121.7328,121.7328,5504.0
2015-12-11 09:40:00,139.17,139.32,138.63,139.03,15417.0,121.724,121.8552,121.2517,121.6016,15417.0
2015-12-11 09:45:00,139.02,139.02,138.51,138.64,6157.0,121.5928,121.5928,121.1467,121.2605,6157.0
2015-12-11 09:50:00,138.61,138.61,138.2,138.34,10116.0,121.2342,121.2342,120.8756,120.9981,10116.0
2015-12-11 09:55:00,138.38,138.64,138.2,138.28,9348.0,121.033,121.2605,120.8756,120.9456,9348.0
2015-12-11 10:00:00,138.42,139.53,138.41,139.53,15368.0,121.068,122.0389,121.0593,122.0389,15368.0
2015-12-11 10:05:00,139.66,139.82,139.07,139.07,5200.0,122.1526,122.2925,121.6365,121.6365,5200.0
2015-12-11 10:10:00,139.14,139.36,139.12,139.36,4180.0,121.6978,121.8902,121.6803,121.8902,4180.0
2015-12-11 10:15:00,139.43,139.46,139.07,139.14,4510.0,121.9514,121.9777,121.6365,121.6978,4510.0
2015-12-11 10:20:00,139.18,139.18,138.85,139.1,10802.0,121.7328,121.7328,121.4441,121.6628,10802.0
2015-12-11 10:25:00,139.09,139.26,139.07,139.21,7388.0,121.654,121.8027,121.6365,121.759,7388.0
2015-12-11 10:30:00,139.34,139.38,139.14,139.14,10675.0,121.8727,121.9077,121.6978,121.6978,10675.0
2015-12-11 10:35:00,139.15,139.17,138.87,138.96,4616.0,121.7065,121.724,121.4616,121.5403,4616.0
2015-12-11 10:40:00,138.97,139.14,138.79,138.79,5893.0,121.5491,121.6978,121.3916,121.3916,5893.0
2015-12-11 10:45:00,138.83,138.9,138.77,138.81,7298.0,121.4266,121.4879,121.3742,121.4091,7298.0
2015-12-11 10:50:00,138.82,138.82,138.6,138.72,5871.0,121.4179,121.4179,121.2255,121.3304,5871.0
2015-12-11 10:55:00,138.64,138.64,138.38,138.5,10865.0,121.2605,121.2605,121.033,121.138,10865.0
2015-12-11 11:00:00,138.51,138.68,138.45,138.45,8965.0,121.1467,121.2954,121.0943,121.0943,8965.0
2015-12-11 11:05:00,138.45,138.89,138.31,138.8,20914.0,121.0943,121.4791,120.9718,121.4004,20914.0
2015-12-11 11:10:00,138.76,138.82,138.54,138.64,19213.0,121.3654,121.4179,121.173,121.2605,19213.0
2015-12-11 11:15:00,138.61,138.73,138.5,138.61,20605.0,121.2342,121.3392,121.138,121.2342,20605.0
2015-12-11 11:20:00,138.57,139.09,138.44,138.75,32875.0,121.1992,121.654,121.0855,121.3567,32875.0
2015-12-11 11:25:00,138.86,138.96,138.77,138.84,28492.0,121.4529,121.5403,121.3742,121.4354,28492.0
2015-12-11 11:30:00,138.82,138.89,138.45,138.5,12432.0,121.4179,121.4791,121.0943,121.138,12432.0
2015-12-11 11:35:00,138.49,138.72,138.45,138.61,7211.0,121.1293,121.3304,121.0943,121.2342,7211.0
2015-12-11 11:40:00,138.57,138.8,138.49,138.63,14100.0,121.1992,121.4004,121.1293,121.2517,14100.0
2015-12-11 11:45:00,138.61,138.74,138.49,138.63,6108.0,121.2342,121.3479,121.1293,121.2517,6108.0
2015-12-11 11:50:00,138.55,138.83,138.55,138.82,3615.0,121.1817,121.4266,121.1817,121.4179,3615.0
2015-12-11 11:55:00,138.82,138.82,138.46,138.56,6989.0,121.4179,121.4179,121.103,121.1905,6989.0
2015-12-11 12:00:00,138.5,138.52,138.25,138.3,5867.0,121.138,121.1555,120.9193,120.9631,5867.0
2015-12-11 12:05:00,138.33,138.35,137.86,137.86,13745.0,120.9893,121.0068,120.5782,120.5782,13745.0
2015-12-11 12:10:00,137.84,137.93,137.73,137.83,8006.0,120.5607,120.6395,120.4645,120.552,8006.0
2015-12-11 12:15:00,137.86,137.86,137.67,137.74,4461.0,120.5782,120.5782,120.412,120.4733,4461.0
2015-12-11 12:20:00,137.65,137.73,137.5,137.58,9965.0,120.3946,120.4645,120.2634,120.3333,9965.0
2015-12-11 12:25:00,137.62,137.65,137.5,137.62,5340.0,120.3683,120.3946,120.2634,120.3683,5340.0
2015-12-11 12:30:00,137.63,138.11,137.58,138.11,10460.0,120.3771,120.7969,120.3333,120.7969,10460.0
2015-12-11 12:35:00,138.12,138.12,137.95,138.0,5600.0,120.8056,120.8056,120.6569,120.7007,5600.0
2015-12-11 12:40:00,138.0,138.39,137.83,138.39,8991.0,120.7007,121.0418,120.552,121.0418,8991.0
2015-12-11 12:45:00,138.43,138.55,138.18,138.21,5276.0,121.0768,121.1817,120.8581,120.8844,5276.0
2015-12-11 12:50:00,138.23,138.31,138.05,138.23,5362.0,120.9018,120.9718,120.7444,120.9018,5362.0
2015-12-11 12:55:00,138.22,138.37,138.22,138.37,4215.0,120.8931,121.0243,120.8931,121.0243,4215.0
2015-12-11 13:00:00,138.36,138.67,138.23,138.56,8251.0,121.0156,121.2867,120.9018,121.1905,8251.0
2015-12-11 13:05:00,138.66,138.74,138.51,138.6,6670.0,121.2779,121.3479,121.1467,121.2255,6670.0
2015-12-11 13:10:00,138.6,138.66,138.54,138.61,5740.0,121.2255,121.2779,121.173,121.2342,5740.0
2015-12-11 13:15:00,138.58,138.78,138.48,138.75,6457.0,121.208,121.3829,121.1205,121.3567,6457.0
2015-12-11 13:20:00,138.72,138.82,138.62,138.62,21177.0,121.3304,121.4179,121.243,121.243,21177.0
2015-12-11 13:25:00,138.62,138.87,138.46,138.6,22032.0,121.243,121.4616,121.103,121.2255,22032.0
2015-12-11 13:30:00,138.65,138.65,138.32,138.39,7206.0,121.2692,121.2692,120.9806,121.0418,7206.0
2015-12-11 13:35:00,138.36,138.55,138.3,138.4,6550.0,121.0156,121.1817,120.9631,121.0505,6550.0
2015-12-11 13:40:00,138.41,138.75,138.39,138.75,9000.0,121.0593,121.3567,121.0418,121.3567,9000.0
2015-12-11 13:45:00,138.75,138.78,138.53,138.53,9066.0,121.3567,121.3829,121.1642,121.1642,9066.0
2015-12-11 13:50:00,138.51,138.71,138.5,138.59,6902.0,121.1467,121.3217,121.138,121.2167,6902.0
2015-12-11 13:55:00,138.54,138.73,138.54,138.62,3800.0,121.173,121.3392,121.173,121.243,3800.0
2015-12-11 14:00:00,138.65,138.77,138.63,138.65,5300.0,121.2692,121.3742,121.2517,121.2692,5300.0
2015-12-11 14:05:00,138.65,138.83,138.62,138.79,8111.0,121.2692,121.4266,121.243,121.3916,8111.0
2015-12-11 14:10:00,138.8,139.03,138.71,138.88,5574.0,121.4004,121.6016,121.3217,121.4704,5574.0
2015-12-11 14:15:00,138.86,139.19,138.73,139.11,9712.0,121.4529,121.7415,121.3392,121.6715,9712.0
2015-12-11 14:20:00,139.06,139.06,138.44,138.44,4000.0,121.6278,121.6278,121.0855,121.0855,4000.0
2015-12-11 14:25:00,138.44,138.64,138.35,138.64,7144.0,121.0855,121.2605,121.0068,121.2605,7144.0
2015-12-11 14:30:00,138.61,138.85,138.57,138.79,7982.0,121.2342,121.4441,121.1992,121.3916,7982.0
2015-12-11 14:35:00,138.79,139.04,138.79,138.92,8350.0,121.3916,121.6103,121.3916,121.5054,8350.0
2015-12-11 14:40:00,138.92,138.94,138.68,138.88,10589.0,121.5054,121.5228,121.2954,121.4704,10589.0
2015-12-11 14:45:00,138.89,138.89,138.68,138.69,6611.0,121.4791,121.4791,121.2954,121.3042,6611.0
2015-12-11 14:50:00,138.66,138.69,138.55,138.57,8785.0,121.2779,121.3042,121.1817,121.1992,8785.0
2015-12-11 14:55:00,138.58,138.58,138.3,138.3,6750.0,121.208,121.208,120.9631,120.9631,6750.0
2015-12-11 15:00:00,138.34,138.62,138.32,138.44,13321.0,120.9981,121.243,120.9806,121.0855,13321.0
2015-12-11 15:05:00,138.37,138.42,138.04,138.14,11126.0,121.0243,121.068,120.7357,120.8231,11126.0
2015-12-11 15:10:00,138.18,138.18,137.95,138.02,5645.0,120.8581,120.8581,120.6569,120.7182,5645.0
2015-12-11 15:15:00,138.03,138.03,137.7,137.7,18655.0,120.7269,120.7269,120.4383,120.4383,18655.0
2015-12-11 15:20:00,137.69,137.72,137.53,137.53,19841.0,120.4295,120.4558,120.2896,120.2896,19841.0
2015-12-11 15:25:00,137.53,137.85,137.5,137.84,30730.0,120.2896,120.5695,120.2634,120.5607,30730.0
2015-12-11 15:30:00,137.84,137.85,137.52,137.71,17675.0,120.5607,120.5695,120.2809,120.447,17675.0
2015-12-11 15:35:00,137.75,137.97,137.73,137.89,17330.0,120.482,120.6744,120.4645,120.6045,17330.0
2015-12-11 15:40:00,137.87,138.11,137.8,137.93,18697.0,120.587,120.7969,120.5258,120.6395,18697.0
2015-12-11 15:45:00,137.96,138.14,137.94,138.11,18913.0,120.6657,120.8231,120.6482,120.7969,18913.0
2015-12-11 15:50:00,138.13,138.29,138.09,138.18,31302.0,120.8144,120.9543,120.7794,120.8581,31302.0
2015-12-11 15:55:00,138.19,138.41,138.06,138.3,71144.0,120.8669,121.0593,120.7532,120.9631,71144.0
2015-12-14 09:30:00,138.3,138.64,137.88,138.19,30409.0,120.9631,121.2605,120.5957,120.8669,30409.0
2015-12-14 09:35:00,138.16,139.0,138.12,138.81,16117.0,120.8406,121.5753,120.8056,121.4091,16117.0
2015-12-14 09:40:00,138.83,138.83,138.19,138.48,18428.0,121.4266,121.4266,120.8669,121.1205,18428.0
2015-12-14 09:45:00,138.36,138.66,138.23,138.49,11273.0,121.0156,121.2779,120.9018,121.1293,11273.0
2015-12-14 09:50:00,138.45,138.53,137.77,137.87,35929.0,121.0943,121.1642,120.4995,120.587,35929.0
2015-12-14 09:55:00,137.95,138.09,137.76,137.76,10531.0,120.6569,120.7794,120.4908,120.4908,10531.0
2015-12-14 10:00:00,137.82,138.26,137.82,138.26,10975.0,120.5432,120.9281,120.5432,120.9281,10975.0
2015-12-14 10:05:00,138.26,138.63,138.13,138.44,14538.0,120.9281,121.2517,120.8144,121.0855,14538.0
2015-12-14 10:10:00,138.34,138.53,137.71,137.86,8577.0,120.9981,121.1642,120.447,120.5782,8577.0
2015-12-14 10:15:00,137.78,138.66,137.71,138.0,13707.0,120.5083,121.2779,120.447,120.7007,13707.0
2015-12-14 10:20:00,137.86,137.94,137.46,137.59,10596.0,120.5782,120.6482,120.2284,120.3421,10596.0
2015-12-14 10:25:00,137.68,137.77,137.23,137.29,11159.0,120.4208,120.4995,120.0272,120.0797,11159.0
2015-12-14 10:30:00,137.34,137.47,137.24,137.36,7965.0,120.1234,120.2371,120.036,120.1409,7965.0
2015-12-14 10:35:00,137.35,137.38,137.05,137.25,10298.0,120.1322,120.1584,119.8698,120.0447,10298.0
2015-12-14 10:40:00,137.29,137.29,137.08,137.18,10830.0,120.0797,120.0797,119.896,119.9835,10830.0
2015-12-14 10:45:00,137.2,137.3,136.83,136.99,15079.0,120.001,120.0884,119.6773,119.8173,15079.0
2015-12-14 10:50:00,137.0,137.07,136.42,136.43,11969.0,119.826,119.8873,119.3187,119.3275,11969.0
2015-12-14 10:55:00,136.48,136.65,136.35,136.48,7897.0,119.3712,119.5199,119.2575,119.3712,7897.0
2015-12-14 11:00:00,136.42,136.44,136.2,136.34,10229.0,119.3187,119.3362,119.1263,119.2488,10229.0
2015-12-14 11:05:00,136.34,136.42,135.94,136.04,17091.0,119.2488,119.3187,118.8989,118.9864,17091.0
2015-12-14 11:10:00,135.99,136.06,135.46,135.75,33527.0,118.9426,119.0039,118.4791,118.7327,33527.0
2015-12-14 11:15:00,135.69,135.77,135.34,135.57,11246.0,118.6803,118.7502,118.3741,118.5753,11246.0
2015-12-14 11:20:00,135.58,136.27,135.58,136.16,13264.0,118.584,119.1875,118.584,119.0913,13264.0
2015-12-14 11:25:00,136.09,136.22,135.98,136.22,10495.0,119.0301,119.1438,118.9339,119.1438,10495.0
2015-12-14 11:30:00,136.17,136.17,135.94,136.11,12342.0,119.1001,119.1001,118.8989,119.0476,12342.0
2015-12-14 11:35:00,136.16,136.22,135.87,136.05,9409.0,119.0913,119.1438,118.8377,118.9951,9409.0
2015-12-14 11:40:00,136.01,136.31,135.73,136.31,11305.0,118.9601,119.2225,118.7152,119.2225,11305.0
2015-12-14 11:45:00,136.28,136.43,136.02,136.41,8439.0,119.1963,119.3275,118.9689,119.31,8439.0
2015-12-14 11:50:00,136.33,136.47,136.17,136.41,7967.0,119.24,119.3625,119.1001,119.31,7967.0
2015-12-14 11:55:00,136.42,136.82,136.39,136.82,6402.0,119.3187,119.6686,119.2925,119.6686,6402.0
2015-12-14 12:00:00,136.75,136.9,136.7,136.79,12835.0,119.6074,119.7386,119.5636,119.6424,12835.0
2015-12-14 12:05:00,136.84,137.18,136.74,137.18,9857.0,119.6861,119.9835,119.5986,119.9835,9857.0
2015-12-14 12:10:00,137.27,137.47,137.24,137.31,7500.0,120.0622,120.2371,120.036,120.0972,7500.0
2015-12-14 12:15:00,137.34,137.55,137.22,137.5,7703.0,120.1234,120.3071,120.0185,120.2634,7703.0
2015-12-14 12:20:00,137.48,137.52,137.26,137.5,7496.0,120.2459,120.2809,120.0534,120.2634,7496.0
2015-12-14 12:25:00,137.5,137.59,137.39,137.52,11965.0,120.2634,120.3421,120.1671,120.2809,11965.0
2015-12-14 12:30:00,137.54,137.71,137.34,137.34,6768.0,120.2983,120.447,120.1234,120.1234,6768.0
2015-12-14 12:35:00,137.36,137.48,137.16,137.17,5531.0,120.1409,120.2459,119.966,119.9747,5531.0
2015-12-14 12:40:00,137.14,137.19,136.77,136.78,4406.0,119.9485,119.9922,119.6249,119.6336,4406.0
2015-12-14 12:45:00,136.79,136.88,136.58,136.58,3501.0,119.6424,119.7211,119.4587,119.4587,3501.0
2015-12-14 12:50:00,136.56,136.77,136.53,136.74,3694.0,119.4412,119.6249,119.415,119.5986,3694.0
2015-12-14 12:55:00,136.77,137.1,136.74,137.04,3786.0,119.6249,119.9135,119.5986,119.861,3786.0
2015-12-14 13:00:00,137.13,137.19,137.0,137.12,3120.0,119.9397,119.9922,119.826,119.931,3120.0
2015-12-14 13:05:00,137.07,137.12,136.79,136.84,5375.0,119.8873,119.931,119.6424,119.6861,5375.0
2015-12-14 13:10:00,136.88,136.97,136.57,136.57,5068.0,119.7211,119.7998,119.4499,119.4499,5068.0
2015-12-14 13:15:00,136.48,136.5,136.31,136.31,3665.0,119.3712,119.3887,119.2225,119.2225,3665.0
2015-12-14 13:20:00,136.33,136.35,136.21,136.26,4800.0,119.24,119.2575,119.1351,119.1788,4800.0
2015-12-14 13:25:00,136.28,136.49,136.23,136.49,6379.0,119.1963,119.38,119.1526,119.38,6379.0
2015-12-14 13:30:00,136.47,136.76,136.47,136.64,3336.0,119.3625,119.6161,119.3625,119.5112,3336.0
2015-12-14 13:35:00,136.65,136.66,136.46,136.52,10268.0,119.5199,119.5287,119.3537,119.4062,10268.0
2015-12-14 13:40:00,136.51,136.57,136.31,136.32,5800.0,119.3975,119.4499,119.2225,119.2313,5800.0
2015-12-14 13:45:00,136.3,136.49,136.29,136.43,6911.0,119.2138,119.38,119.205,119.3275,6911.0
2015-12-14 13:50:00,136.43,136.43,136.32,136.37,7228.0,119.3275,119.3275,119.2313,119.275,7228.0
2015-12-14 13:55:00,136.37,136.47,136.33,136.47,7418.0,119.275,119.3625,119.24,119.3625,7418.0
2015-12-14 14:00:00,136.48,136.53,136.2,136.27,8691.0,119.3712,119.415,119.1263,119.1875,8691.0
2015-12-14 14:05:00,136.34,136.49,136.25,136.3,4800.0,119.2488,119.38,119.1701,119.2138,4800.0
2015-12-14 14:10:00,136.32,136.82,136.32,136.57,8326.0,119.2313,119.6686,119.2313,119.4499,8326.0
2015-12-14 14:15:00,136.54,136.58,136.41,136.49,6673.0,119.4237,119.4587,119.31,119.38,6673.0
2015-12-14 14:20:00,136.5,136.5,136.31,136.34,11074.0,119.3887,119.3887,119.2225,119.2488,11074.0
2015-12-14 14:25:00,136.33,136.33,136.19,136.22,5415.0,119.24,119.24,119.1176,119.1438,5415.0
2015-12-14 14:30:00,136.21,136.23,136.12,136.14,8867.0,119.1351,119.1526,119.0564,119.0738,8867.0
2015-12-14 14:35:00,136.2,136.38,136.14,136.37,7125.0,119.1263,119.2838,119.0738,119.275,7125.0
2015-12-14 14:40:00,136.39,136.41,136.22,136.25,8658.0,119.2925,119.31,119.1438,119.1701,8658.0
2015-12-14 14:45:00,136.29,136.56,136.22,136.56,10901.0,119.205,119.4412,119.1438,119.4412,10901.0
2015-12-14 14:50:00,136.62,136.86,136.48,136.86,5300.0,119.4937,119.7036,119.3712,119.7036,5300.0
2015-12-14 14:55:00,136.79,136.83,136.65,136.67,7422.0,119.6424,119.6773,119.5199,119.5374,7422.0
2015-12-14 15:00:00,136.68,136.89,136.63,136.75,17824.0,119.5462,119.7298,119.5024,119.6074,17824.0
2015-12-14 15:05:00,136.77,136.86,136.64,136.81,19200.0,119.6249,119.7036,119.5112,119.6599,19200.0
2015-12-14 15:10:00,136.81,136.81,136.67,136.68,11584.0,119.6599,119.6599,119.5374,119.5462,11584.0
2015-12-14 15:15:00,136.66,137.0,136.64,136.99,16375.0,119.5287,119.826,119.5112,119.8173,16375.0
2015-12-14 15:20:00,136.97,137.0,136.86,136.86,9249.0,119.7998,119.826,119.7036,119.7036,9249.0
2015-12-14 15:25:00,136.86,137.05,136.68,136.95,22090.0,119.7036,119.8698,119.5462,119.7823,22090.0
2015-12-14 15:30:00,136.94,137.11,136.94,137.07,17652.0,119.7736,119.9222,119.7736,119.8873,17652.0
2015-12-14 15:35:00,137.09,137.14,136.94,137.0,26011.0,119.9048,119.9485,119.7736,119.826,26011.0
2015-12-14 15:40:00,136.97,137.03,136.84,136.93,20696.0,119.7998,119.8523,119.6861,119.7648,20696.0
2015-12-14 15:45:00,136.88,137.43,136.87,137.38,19914.0,119.7211,120.2021,119.7123,120.1584,19914.0
2015-12-14 15:50:00,137.35,137.65,137.31,137.65,22673.0,120.1322,120.3946,120.0972,120.3946,22673.0
2015-12-14 15:55:00,137.66,137.82,137.43,137.66,68196.0,120.4033,120.5432,120.2021,120.4033,68196.0
2015-12-15 09:30:00,138.3,138.47,138.02,138.02,23699.0,120.9631,121.1118,120.7182,120.7182,23699.0
2015-12-15 09:35:00,138.01,138.4,137.7,138.37,11387.0,120.7094,121.0505,120.4383,121.0243,11387.0
2015-12-15 09:40:00,138.35,138.56,138.14,138.5,21523.0,121.0068,121.1905,120.8231,121.138,21523.0
2015-12-15 09:45:00,138.56,138.95,138.48,138.49,14418.0,121.1905,121.5316,121.1205,121.1293,14418.0
2015-12-15 09:50:00,138.63,138.85,138.56,138.65,9531.0,121.2517,121.4441,121.1905,121.2692,9531.0
2015-12-15 09:55:00,138.61,138.86,138.5,138.85,8472.0,121.2342,121.4529,121.138,121.4441,8472.0
2015-12-15 10:00:00,138.9,139.02,138.64,138.84,6560.0,121.4879,121.5928,121.2605,121.4354,6560.0
2015-12-15 10:05:00,138.84,138.93,138.65,138.75,16718.0,121.4354,121.5141,121.2692,121.3567,16718.0
2015-12-15 10:10:00,138.76,138.96,138.65,138.82,8477.0,121.3654,121.5403,121.2692,121.4179,8477.0
2015-12-15 10:15:00,138.81,138.95,138.76,138.77,13042.0,121.4091,121.5316,121.3654,121.3742,13042.0
2015-12-15 10:20:00,138.76,138.99,138.7,138.97,10576.0,121.3654,121.5666,121.3129,121.5491,10576.0
2015-12-15 10:25:00,138.99,139.26,138.9,139.26,14158.0,121.5666,121.8027,121.4879,121.8027,14158.0
2015-12-15 10:30:00,139.23,139.31,138.84,138.85,34241.0,121.7765,121.8465,121.4354,121.4441,34241.0
2015-12-15 10:35:00,138.82,138.82,138.61,138.64,11046.0,121.4179,121.4179,121.2342,121.2605,11046.0
2015-12-15 10:40:00,138.6,138.88,138.53,138.76,6638.0,121.2255,121.4704,121.1642,121.3654,6638.0
2015-12-15 10:45:00,138.77,138.99,138.7,138.94,4056.0,121.3742,121.5666,121.3129,121.5228,4056.0
2015-12-15 10:50:00,139.01,139.2,138.93,138.93,5394.0,121.5841,121.7503,121.5141,121.5141,5394.0
2015-12-15 10:55:00,138.93,139.09,138.89,139.09,4400.0,121.5141,121.654,121.4791,121.654,4400.0
2015-12-15 11:00:00,139.08,139.08,138.86,138.96,2660.0,121.6453,121.6453,121.4529,121.5403,2660.0
2015-12-15 11:05:00,139.03,139.17,139.03,139.04,4063.0,121.6016,121.724,121.6016,121.6103,4063.0
2015-12-15 11:10:00,139.05,139.22,139.03,139.2,4000.0,121.6191,121.7677,121.6016,121.7503,4000.0
2015-12-15 11:15:00,139.16,139.3,139.03,139.23,4078.0,121.7153,121.8377,121.6016,121.7765,4078.0
2015-12-15 11:20:00,139.25,139.28,139.08,139.13,3819.0,121.794,121.8202,121.6453,121.689,3819.0
2015-12-15 11:25:00,139.1,139.13,138.87,138.87,4808.0,121.6628,121.689,121.4616,121.4616,4808.0
2015-12-15 11:30:00,138.85,139.04,138.76,138.87,5612.0,121.4441,121.6103,121.3654,121.4616,5612.0
2015-12-15 11:35:00,138.84,138.97,138.79,138.81,5001.0,121.4354,121.5491,121.3916,121.4091,5001.0
2015-12-15 11:40:00,138.72,138.72,138.41,138.52,3537.0,121.3304,121.3304,121.0593,121.1555,3537.0
2015-12-15 11:45:00,138.49,138.49,138.23,138.29,5910.0,121.1293,121.1293,120.9018,120.9543,5910.0
2015-12-15 11:50:00,138.33,138.43,138.22,138.34,4966.0,120.9893,121.0768,120.8931,120.9981,4966.0
2015-12-15 11:55:00,138.42,138.46,138.26,138.35,17441.0,121.068,121.103,120.9281,121.0068,17441.0
2015-12-15 12:00:00,138.32,138.55,138.24,138.5,4797.0,120.9806,121.1817,120.9106,121.138,4797.0
2015-12-15 12:05:00,138.52,139.0,138.52,138.93,2832.0,121.1555,121.5753,121.1555,121.5141,2832.0
2015-12-15 12:10:00,138.9,138.98,138.84,138.94,2835.0,121.4879,121.5578,121.4354,121.5228,2835.0
2015-12-15 12:15:00,138.88,138.95,138.71,138.75,4800.0,121.4704,121.5316,121.3217,121.3567,4800.0
2015-12-15 12:20:00,138.71,138.95,138.71,138.8,4100.0,121.3217,121.5316,121.3217,121.4004,4100.0
2015-12-15 12:25:00,138.73,138.81,138.61,138.78,4620.0,121.3392,121.4091,121.2342,121.3829,4620.0
2015-12-15 12:30:00,138.81,139.21,138.81,139.18,4100.0,121.4091,121.759,121.4091,121.7328,4100.0
2015-12-15 12:35:00,139.18,139.33,139.18,139.31,5129.0,121.7328,121.864,121.7328,121.8465,5129.0
2015-12-15 12:40:00,139.35,139.35,139.23,139.27,3461.0,121.8814,121.8814,121.7765,121.8115,3461.0
2015-12-15 12:45:00,139.32,139.36,139.24,139.29,5450.0,121.8552,121.8902,121.7852,121.829,5450.0
2015-12-15 12:50:00,139.29,139.32,139.15,139.32,2548.0,121.829,121.8552,121.7065,121.8552,2548.0
2015-12-15 12:55:00,139.38,139.66,139.38,139.65,4475.0,121.9077,122.1526,121.9077,122.1438,4475.0
2015-12-15 13:00:00,139.64,139.66,139.27,139.37,6183.0,122.1351,122.1526,121.8115,121.8989,6183.0
2015-12-15 13:05:00,139.31,139.39,139.25,139.39,2022.0,121.8465,121.9164,121.794,121.9164,2022.0
2015-12-15 13:10:00,139.36,139.4,139.19,139.28,3400.0,121.8902,121.9252,121.7415,121.8202,3400.0
2015-12-15 13:15:00,139.21,139.24,139.05,139.17,3400.0,121.759,121.7852,121.6191,121.724,3400.0
2015-12-15 13:20:00,139.2,139.36,139.17,139.36,1600.0,121.7503,121.8902,121.724,121.8902,1600.0
2015-12-15 13:25:00,139.36,139.38,139.14,139.23,5324.0,121.8902,121.9077,121.6978,121.7765,5324.0
2015-12-15 13:30:00,139.26,139.37,139.17,139.17,1825.0,121.8027,121.8989,121.724,121.724,1825.0
2015-12-15 13:35:00,139.22,139.47,139.22,139.41,2107.0,121.7677,121.9864,121.7677,121.9339,2107.0
2015-12-15 13:40:00,139.39,139.49,139.32,139.39,5300.0,121.9164,122.0039,121.8552,121.9164,5300.0
2015-12-15 13:45:00,139.35,139.46,139.31,139.42,1700.0,121.8814,121.9777,121.8465,121.9427,1700.0
2015-12-15 13:50:00,139.45,139.58,139.41,139.57,2700.0,121.9689,122.0826,121.9339,122.0739,2700.0
2015-12-15 13:55:00,139.6,139.71,139.53,139.54,2700.0,122.1001,122.1963,122.0389,122.0476,2700.0
2015-12-15 14:00:00,139.53,139.55,139.39,139.52,3708.0,122.0389,122.0564,121.9164,122.0301,3708.0
2015-12-15 14:05:00,139.47,139.58,139.4,139.41,4756.0,121.9864,122.0826,121.9252,121.9339,4756.0
2015-12-15 14:10:00,139.4,139.42,139.31,139.42,5008.0,121.9252,121.9427,121.8465,121.9427,5008.0
2015-12-15 14:15:00,139.45,139.5,139.28,139.43,6230.0,121.9689,122.0126,121.8202,121.9514,6230.0
2015-12-15 14:20:00,139.44,139.47,139.31,139.32,2900.0,121.9602,121.9864,121.8465,121.8552,2900.0
2015-12-15 14:25:00,139.33,139.33,139.08,139.16,5575.0,121.864,121.864,121.6453,121.7153,5575.0
2015-12-15 14:30:00,139.15,139.28,139.07,139.12,3892.0,121.7065,121.8202,121.6365,121.6803,3892.0
2015-12-15 14:35:00,139.12,139.21,138.97,138.97,3637.0,121.6803,121.759,121.5491,121.5491,3637.0
2015-12-15 14:40:00,138.93,139.04,138.93,139.01,1518.0,121.5141,121.6103,121.5141,121.5841,1518.0
2015-12-15 14:45:00,139.01,139.08,138.92,139.02,4098.0,121.5841,121.6453,121.5054,121.5928,4098.0
2015-12-15 14:50:00,139.01,139.06,138.96,139.03,3911.0,121.5841,121.6278,121.5403,121.6016,3911.0
2015-12-15 14:55:00,139.06,139.06,138.87,138.98,3841.0,121.6278,121.6278,121.4616,121.5578,3841.0
2015-12-15 15:00:00,139.0,139.02,138.85,138.89,4602.0,121.5753,121.5928,121.4441,121.4791,4602.0
2015-12-15 15:05:00,138.87,138.87,138.75,138.84,8947.0,121.4616,121.4616,121.3567,121.4354,8947.0
2015-12-15 15:10:00,138.84,138.84,138.73,138.76,7531.0,121.4354,121.4354,121.3392,121.3654,7531.0
2015-12-15 15:15:00,138.76,138.9,138.76,138.86,6254.0,121.3654,121.4879,121.3654,121.4529,6254.0
2015-12-15 15:20:00,138.87,138.92,138.65,138.65,9175.0,121.4616,121.5054,121.2692,121.2692,9175.0
2015-12-15 15:25:00,138.63,138.94,138.63,138.89,16181.0,121.2517,121.5228,121.2517,121.4791,16181.0
2015-12-15 15:30:00,138.9,139.04,138.86,139.0,14654.0,121.4879,121.6103,121.4529,121.5753,14654.0
2015-12-15 15:35:00,138.98,139.22,138.83,139.22,12588.0,121.5578,121.7677,121.4266,121.7677,12588.0
2015-12-15 15:40:00,139.22,139.27,139.11,139.23,15540.0,121.7677,121.8115,121.6715,121.7765,15540.0
2015-12-15 15:45:00,139.26,139.37,139.11,139.28,24104.0,121.8027,121.8989,121.6715,121.8202,24104.0
2015-12-15 15:50:00,139.27,139.3,139.08,139.13,21004.0,121.8115,121.8377,121.6453,121.689,21004.0
2015-12-15 15:55:00,139.11,139.38,138.99,139.27,98961.0,121.6715,121.9077,121.5666,121.8115,98961.0
2015-12-16 09:30:00,140.07,141.48,140.07,141.09,27776.0,122.5112,123.7444,122.5112,123.4033,27776.0
2015-12-16 09:35:00,141.09,141.39,140.88,141.22,24166.0,123.4033,123.6657,123.2197,123.517,24166.0
2015-12-16 09:40:00,140.92,141.46,140.92,141.43,8370.0,123.2546,123.7269,123.2546,123.7007,8370.0
2015-12-16 09:45:00,141.32,141.39,140.72,141.17,8692.0,123.6045,123.6657,123.0797,123.4733,8692.0
2015-12-16 09:50:00,141.11,141.3,140.91,141.18,18702.0,123.4208,123.587,123.2459,123.482,18702.0
2015-12-16 09:55:00,141.25,141.31,141.02,141.1,11081.0,123.5433,123.5957,123.3421,123.4121,11081.0
2015-12-16 10:00:00,141.17,141.39,141.16,141.22,5916.0,123.4733,123.6657,123.4646,123.517,5916.0
2015-12-16 10:05:00,141.21,141.34,141.14,141.21,10579.0,123.5083,123.622,123.4471,123.5083,10579.0
2015-12-16 10:10:00,141.13,141.3,141.06,141.19,11118.0,123.4383,123.587,123.3771,123.4908,11118.0
2015-12-16 10:15:00,141.22,141.27,140.77,140.96,7079.0,123.517,123.5608,123.1234,123.2896,7079.0
2015-12-16 10:20:00,141.0,141.09,140.91,141.09,8540.0,123.3246,123.4033,123.2459,123.4033,8540.0
2015-12-16 10:25:00,141.04,141.07,140.92,141.03,18185.0,123.3596,123.3858,123.2546,123.3508,18185.0
2015-12-16 10:30:00,140.93,141.19,140.78,141.11,6577.0,123.2634,123.4908,123.1322,123.4208,6577.0
2015-12-16 10:35:00,141.05,141.07,140.84,140.97,10097.0,123.3683,123.3858,123.1847,123.2984,10097.0
2015-12-16 10:40:00,140.95,141.08,140.9,140.96,8716.0,123.2809,123.3946,123.2371,123.2896,8716.0
2015-12-16 10:45:00,140.93,141.33,140.83,141.33,5555.0,123.2634,123.6132,123.1759,123.6132,5555.0
2015-12-16 10:50:00,141.33,141.49,141.18,141.3,8717.0,123.6132,123.7532,123.482,123.587,8717.0
2015-12-16 10:55:00,141.25,141.37,141.23,141.36,5643.0,123.5433,123.6482,123.5258,123.6395,5643.0
2015-12-16 11:00:00,141.36,141.47,141.31,141.38,11060.0,123.6395,123.7357,123.5957,123.657,11060.0
2015-12-16 11:05:00,141.33,141.48,141.33,141.41,5497.0,123.6132,123.7444,123.6132,123.6832,5497.0
2015-12-16 11:10:00,141.41,141.65,141.36,141.65,9454.0,123.6832,123.8931,123.6395,123.8931,9454.0
2015-12-16 11:15:00,141.64,141.64,141.4,141.5,8400.0,123.8844,123.8844,123.6745,123.7619,8400.0
2015-12-16 11:20:00,141.53,141.56,141.36,141.42,4549.0,123.7882,123.8144,123.6395,123.692,4549.0
2015-12-16 11:25:00,141.3,141.59,141.3,141.53,9150.0,123.587,123.8406,123.587,123.7882,9150.0
2015-12-16 11:30:00,141.53,141.79,141.52,141.76,8292.0,123.7882,124.0156,123.7794,123.9893,8292.0
2015-12-16 11:35:00,141.75,142.08,141.7,142.04,10641.0,123.9806,124.2692,123.9369,124.2342,10641.0
2015-12-16 11:40:00,142.06,142.07,141.65,141.65,5835.0,124.2517,124.2605,123.8931,123.8931,5835.0
2015-12-16 11:45:00,141.64,141.64,141.37,141.43,8310.0,123.8844,123.8844,123.6482,123.7007,8310.0
2015-12-16 11:50:00,141.38,141.49,141.21,141.38,5156.0,123.657,123.7532,123.5083,123.657,5156.0
2015-12-16 11:55:00,141.37,141.58,141.37,141.58,4035.0,123.6482,123.8319,123.6482,123.8319,4035.0
2015-12-16 12:00:00,141.6,142.03,141.6,141.95,6277.0,123.8494,124.2255,123.8494,124.1555,6277.0
2015-12-16 12:05:00,141.96,141.96,141.68,141.81,5800.0,124.1643,124.1643,123.9194,124.0331,5800.0
2015-12-16 12:10:00,141.82,141.95,141.8,141.8,3800.0,124.0418,124.1555,124.0243,124.0243,3800.0
2015-12-16 12:15:00,141.79,141.86,141.6,141.6,2650.0,124.0156,124.0768,123.8494,123.8494,2650.0
2015-12-16 12:20:00,141.64,141.81,141.64,141.77,4406.0,123.8844,124.0331,123.8844,123.9981,4406.0
2015-12-16 12:25:00,141.79,141.94,141.75,141.9,6975.0,124.0156,124.1468,123.9806,124.1118,6975.0
2015-12-16 12:30:00,141.9,141.9,141.76,141.81,3187.0,124.1118,124.1118,123.9893,124.0331,3187.0
2015-12-16 12:35:00,141.81,141.91,141.75,141.91,7959.0,124.0331,124.1205,123.9806,124.1205,7959.0
2015-12-16 12:40:00,141.89,141.97,141.84,141.91,6925.0,124.103,124.173,124.0593,124.1205,6925.0
2015-12-16 12:45:00,141.88,142.02,141.74,141.74,5385.0,124.0943,124.2167,123.9718,123.9718,5385.0
2015-12-16 12:50:00,141.76,141.88,141.7,141.7,4583.0,123.9893,124.0943,123.9369,123.9369,4583.0
2015-12-16 12:55:00,141.67,141.67,141.49,141.53,6805.0,123.9106,123.9106,123.7532,123.7882,6805.0
2015-12-16 13:00:00,141.54,141.66,141.46,141.64,6900.0,123.7969,123.9019,123.7269,123.8844,6900.0
2015-12-16 13:05:00,141.68,141.9,141.68,141.76,10915.0,123.9194,124.1118,123.9194,123.9893,10915.0
2015-12-16 13:10:00,141.78,142.01,141.78,141.96,8501.0,124.0068,124.208,124.0068,124.1643,8501.0
2015-12-16 13:15:00,141.95,142.0,141.91,141.95,8004.0,124.1555,124.1993,124.1205,124.1555,8004.0
2015-12-16 13:20:00,141.92,142.07,141.92,141.97,7704.0,124.1293,124.2605,124.1293,124.173,7704.0
2015-12-16 13:25:00,141.99,142.1,141.96,142.04,8740.0,124.1905,124.2867,124.1643,124.2342,8740.0
2015-12-16 13:30:00,142.01,142.07,141.99,142.04,8300.0,124.208,124.2605,124.1905,124.2342,8300.0
2015-12-16 13:35:00,142.02,142.05,141.78,141.86,7051.0,124.2167,124.243,124.0068,124.0768,7051.0
2015-12-16 13:40:00,141.82,142.15,141.79,142.04,12079.0,124.0418,124.3304,124.0156,124.2342,12079.0
2015-12-16 13:45:00,142.06,142.2,141.96,142.08,40505.0,124.2517,124.3742,124.1643,124.2692,40505.0
2015-12-16 13:50:00,142.14,142.21,141.97,142.21,28123.0,124.3217,124.3829,124.173,124.3829,28123.0
2015-12-16 13:55:00,142.12,142.49,142.03,142.09,8004.0,124.3042,124.6278,124.2255,124.278,8004.0
2015-12-16 14:00:00,142.14,142.14,140.76,141.72,17318.0,124.3217,124.3217,123.1147,123.9544,17318.0
2015-12-16 14:05:00,141.69,142.23,141.69,142.03,6824.0,123.9281,124.4004,123.9281,124.2255,6824.0
2015-12-16 14:10:00,142.08,142.08,141.5,141.58,8346.0,124.2692,124.2692,123.7619,123.8319,8346.0
2015-12-16 14:15:00,141.62,142.13,141.52,141.92,7844.0,123.8669,124.313,123.7794,124.1293,7844.0
2015-12-16 14:20:00,141.79,142.04,141.79,141.85,6806.0,124.0156,124.2342,124.0156,124.0681,6806.0
2015-12-16 14:25:00,141.84,141.89,141.47,141.59,10000.0,124.0593,124.103,123.7357,123.8406,10000.0
2015-12-16 14:30:00,141.48,141.6,141.28,141.6,3739.0,123.7444,123.8494,123.5695,123.8494,3739.0
2015-12-16 14:35:00,141.55,141.63,141.37,141.45,5215.0,123.8057,123.8756,123.6482,123.7182,5215.0
2015-12-16 14:40:00,141.36,141.66,141.32,141.54,6328.0,123.6395,123.9019,123.6045,123.7969,6328.0
2015-12-16 14:45:00,141.54,141.65,141.44,141.62,7113.0,123.7969,123.8931,123.7095,123.8669,7113.0
2015-12-16 14:50:00,141.45,141.76,141.45,141.59,3750.0,123.7182,123.9893,123.7182,123.8406,3750.0
2015-12-16 14:55:00,141.69,142.28,141.69,142.19,13946.0,123.9281,124.4442,123.9281,124.3654,13946.0
2015-12-16 15:00:00,142.17,142.4,142.06,142.2,9231.0,124.3479,124.5491,124.2517,124.3742,9231.0
2015-12-16 15:05:00,142.21,142.26,141.91,141.97,10437.0,124.3829,124.4267,124.1205,124.173,10437.0
2015-12-16 15:10:00,141.99,142.3,141.99,142.1,9600.0,124.1905,124.4616,124.1905,124.2867,9600.0
2015-12-16 15:15:00,142.1,142.41,142.08,142.31,11201.0,124.2867,124.5579,124.2692,124.4704,11201.0
2015-12-16 15:20:00,142.39,142.55,142.31,142.32,12897.0,124.5404,124.6803,124.4704,124.4791,12897.0
2015-12-16 15:25:00,142.33,142.46,142.22,142.43,9062.0,124.4879,124.6016,124.3917,124.5753,9062.0
2015-12-16 15:30:00,142.46,142.69,142.29,142.69,14000.0,124.6016,124.8028,124.4529,124.8028,14000.0
2015-12-16 15:35:00,142.7,143.11,142.61,143.07,22002.0,124.8115,125.1701,124.7328,125.1351,22002.0
2015-12-16 15:40:00,143.07,143.19,142.86,142.89,25936.0,125.1351,125.2401,124.9514,124.9777,25936.0
2015-12-16 15:45:00,142.86,143.29,142.76,143.23,28531.0,124.9514,125.3275,124.864,125.2751,28531.0
2015-12-16 15:50:00,143.23,143.28,143.06,143.12,37984.0,125.2751,125.3188,125.1264,125.1789,37984.0
2015-12-16 15:55:00,143.12,143.16,142.91,142.94,60751.0,125.1789,125.2138,124.9952,125.0214,60751.0
2015-12-17 09:30:00,143.0,143.44,142.09,142.3,32084.0,125.0739,125.4587,124.278,124.4616,32084.0
2015-12-17 09:35:00,142.29,142.74,142.1,142.21,7105.0,124.4529,124.8465,124.2867,124.3829,7105.0
2015-12-17 09:40:00,142.34,142.4,141.71,141.81,19438.0,124.4966,124.5491,123.9456,124.0331,19438.0
2015-12-17 09:45:00,141.8,141.97,141.73,141.81,5968.0,124.0243,124.173,123.9631,124.0331,5968.0
2015-12-17 09:50:00,141.87,142.2,141.85,142.09,12432.0,124.0855,124.3742,124.0681,124.278,12432.0
2015-12-17 09:55:00,142.09,142.23,141.87,142.13,16349.0,124.278,124.4004,124.0855,124.313,16349.0
2015-12-17 10:00:00,142.15,142.18,141.64,141.8,9481.0,124.3304,124.3567,123.8844,124.0243,9481.0
2015-12-17 10:05:00,141.81,141.88,141.55,141.76,6733.0,124.0331,124.0943,123.8057,123.9893,6733.0
2015-12-17 10:10:00,141.69,141.89,141.55,141.8,8994.0,123.9281,124.103,123.8057,124.0243,8994.0
2015-12-17 10:15:00,141.88,141.88,141.33,141.33,9556.0,124.0943,124.0943,123.6132,123.6132,9556.0
2015-12-17 10:20:00,141.41,141.55,141.07,141.1,5226.0,123.6832,123.8057,123.3858,123.4121,5226.0
2015-12-17 10:25:00,141.06,141.43,141.06,141.32,6941.0,123.3771,123.7007,123.3771,123.6045,6941.0
2015-12-17 10:30:00,141.34,141.88,141.33,141.77,8600.0,123.622,124.0943,123.6132,123.9981,8600.0
2015-12-17 10:35:00,141.7,142.14,141.56,142.14,20688.0,123.9369,124.3217,123.8144,124.3217,20688.0
2015-12-17 10:40:00,142.04,142.27,141.94,142.13,20981.0,124.2342,124.4354,124.1468,124.313,20981.0
2015-12-17 10:45:00,142.14,142.22,141.54,141.54,21882.0,124.3217,124.3917,123.7969,123.7969,21882.0
2015-12-17 10:50:00,141.53,141.6,141.36,141.51,6718.0,123.7882,123.8494,123.6395,123.7707,6718.0
2015-12-17 10:55:00,141.51,141.77,141.5,141.71,5990.0,123.7707,123.9981,123.7619,123.9456,5990.0
2015-12-17 11:00:00,141.66,141.75,141.55,141.58,5200.0,123.9019,123.9806,123.8057,123.8319,5200.0
2015-12-17 11:05:00,141.59,141.64,141.18,141.34,5059.0,123.8406,123.8844,123.482,123.622,5059.0
2015-12-17 11:10:00,141.39,141.42,141.18,141.24,5300.0,123.6657,123.692,123.482,123.5345,5300.0
2015-12-17 11:15:00,141.23,141.28,140.92,140.93,7530.0,123.5258,123.5695,123.2546,123.2634,7530.0
2015-12-17 11:20:00,140.89,140.89,140.65,140.65,7006.0,123.2284,123.2284,123.0185,123.0185,7006.0
2015-12-17 11:25:00,140.69,140.77,140.61,140.73,5053.0,123.0535,123.1234,122.9835,123.0885,5053.0
2015-12-17 11:30:00,140.72,140.74,140.57,140.69,7531.0,123.0797,123.0972,122.9485,123.0535,7531.0
2015-12-17 11:35:00,140.78,140.91,140.64,140.87,14686.0,123.1322,123.2459,123.0097,123.2109,14686.0
2015-12-17 11:40:00,140.84,140.88,140.6,140.65,7887.0,123.1847,123.2197,122.9748,123.0185,7887.0
2015-12-17 11:45:00,140.61,140.76,140.57,140.67,13090.0,122.9835,123.1147,122.9485,123.036,13090.0
2015-12-17 11:50:00,140.66,140.79,140.53,140.77,5369.0,123.0272,123.1409,122.9135,123.1234,5369.0
2015-12-17 11:55:00,140.73,140.86,140.57,140.77,6400.0,123.0885,123.2022,122.9485,123.1234,6400.0
2015-12-17 12:00:00,140.73,140.81,140.57,140.6,3593.0,123.0885,123.1584,122.9485,122.9748,3593.0
2015-12-17 12:05:00,140.58,140.9,140.54,140.88,5974.0,122.9573,123.2371,122.9223,123.2197,5974.0
2015-12-17 12:10:00,140.9,141.22,140.9,141.2,8654.0,123.2371,123.517,123.2371,123.4995,8654.0
2015-12-17 12:15:00,141.29,141.51,141.26,141.26,7084.0,123.5783,123.7707,123.552,123.552,7084.0
2015-12-17 12:20:00,141.25,141.31,141.14,141.14,5500.0,123.5433,123.5957,123.4471,123.4471,5500.0
2015-12-17 12:25:00,141.14,141.38,141.14,141.18,7250.0,123.4471,123.657,123.4471,123.482,7250.0
2015-12-17 12:30:00,141.2,141.25,141.13,141.17,4860.0,123.4995,123.5433,123.4383,123.4733,4860.0
2015-12-17 12:35:00,141.16,141.16,140.82,140.82,5454.0,123.4646,123.4646,123.1672,123.1672,5454.0
2015-12-17 12:40:00,140.73,140.73,140.63,140.67,4222.0,123.0885,123.0885,123.001,123.036,4222.0
2015-12-17 12:45:00,140.72,140.89,140.7,140.88,6345.0,123.0797,123.2284,123.0622,123.2197,6345.0
2015-12-17 12:50:00,140.85,140.9,140.73,140.75,3400.0,123.1934,123.2371,123.0885,123.1059,3400.0
2015-12-17 12:55:00,140.73,140.76,140.56,140.75,3500.0,123.0885,123.1147,122.9398,123.1059,3500.0
2015-12-17 13:00:00,140.75,140.8,140.65,140.76,3451.0,123.1059,123.1497,123.0185,123.1147,3451.0
2015-12-17 13:05:00,140.72,140.83,140.65,140.81,3325.0,123.0797,123.1759,123.0185,123.1584,3325.0
2015-12-17 13:10:00,140.78,140.78,140.72,140.77,4590.0,123.1322,123.1322,123.0797,123.1234,4590.0
2015-12-17 13:15:00,140.74,140.78,140.64,140.66,3242.0,123.0972,123.1322,123.0097,123.0272,3242.0
2015-12-17 13:20:00,140.69,140.69,140.54,140.65,16520.0,123.0535,123.0535,122.9223,123.0185,16520.0
2015-12-17 13:25:00,140.64,140.76,140.5,140.52,4099.0,123.0097,123.1147,122.8873,122.9048,4099.0
2015-12-17 13:30:00,140.55,140.58,140.46,140.51,3974.0,122.931,122.9573,122.8523,122.896,3974.0
2015-12-17 13:35:00,140.53,140.66,140.49,140.65,3950.0,122.9135,123.0272,122.8785,123.0185,3950.0
2015-12-17 13:40:00,140.68,140.77,140.56,140.77,5401.0,123.0447,123.1234,122.9398,123.1234,5401.0
2015-12-17 13:45:00,140.77,140.9,140.77,140.78,5332.0,123.1234,123.2371,123.1234,123.1322,5332.0
2015-12-17 13:50:00,140.78,140.79,140.59,140.64,10147.0,123.1322,123.1409,122.966,123.0097,10147.0
2015-12-17 13:55:00,140.65,140.69,140.51,140.6,4687.0,123.0185,123.0535,122.896,122.9748,4687.0
2015-12-17 14:00:00,140.59,140.66,140.46,140.65,6200.0,122.966,123.0272,122.8523,123.0185,6200.0
2015-12-17 14:05:00,140.68,140.68,140.58,140.6,5300.0,123.0447,123.0447,122.9573,122.9748,5300.0
2015-12-17 14:10:00,140.6,140.62,140.35,140.4,10332.0,122.9748,122.9922,122.7561,122.7998,10332.0
2015-12-17 14:15:00,140.42,140.69,140.42,140.69,4307.0,122.8173,123.0535,122.8173,123.0535,4307.0
2015-12-17 14:20:00,140.68,140.87,140.66,140.8,7984.0,123.0447,123.2109,123.0272,123.1497,7984.0
2015-12-17 14:25:00,140.76,140.9,140.73,140.75,6159.0,123.1147,123.2371,123.0885,123.1059,6159.0
2015-12-17 14:30:00,140.75,140.84,140.72,140.74,6415.0,123.1059,123.1847,123.0797,123.0972,6415.0
2015-12-17 14:35:00,140.75,140.77,140.69,140.73,5535.0,123.1059,123.1234,123.0535,123.0885,5535.0
2015-12-17 14:40:00,140.7,140.7,140.45,140.49,9500.0,123.0622,123.0622,122.8436,122.8785,9500.0
2015-12-17 14:45:00,140.44,140.46,140.28,140.31,6923.0,122.8348,122.8523,122.6949,122.7211,6923.0
2015-12-17 14:50:00,140.3,140.3,140.04,140.09,6557.0,122.7124,122.7124,122.485,122.5287,6557.0
2015-12-17 14:55:00,140.12,140.19,140.05,140.17,8492.0,122.5549,122.6161,122.4937,122.5987,8492.0
2015-12-17 15:00:00,140.19,140.29,140.14,140.22,7976.0,122.6161,122.7036,122.5724,122.6424,7976.0
2015-12-17 15:05:00,140.23,140.52,140.19,140.49,7166.0,122.6511,122.9048,122.6161,122.8785,7166.0
2015-12-17 15:10:00,140.48,140.72,140.46,140.58,13007.0,122.8698,123.0797,122.8523,122.9573,13007.0
2015-12-17 15:15:00,140.6,140.66,140.53,140.53,12754.0,122.9748,123.0272,122.9135,122.9135,12754.0
2015-12-17 15:20:00,140.52,140.52,140.23,140.3,12505.0,122.9048,122.9048,122.6511,122.7124,12505.0
2015-12-17 15:25:00,140.28,140.48,140.25,140.46,15820.0,122.6949,122.8698,122.6686,122.8523,15820.0
2015-12-17 15:30:00,140.44,140.68,140.37,140.68,17480.0,122.8348,123.0447,122.7736,123.0447,17480.0
2015-12-17 15:35:00,140.71,140.93,140.62,140.62,13432.0,123.071,123.2634,122.9922,122.9922,13432.0
2015-12-17 15:40:00,140.63,140.73,140.53,140.54,20883.0,123.001,123.0885,122.9135,122.9223,20883.0
2015-12-17 15:45:00,140.53,140.56,140.38,140.49,23719.0,122.9135,122.9398,122.7823,122.8785,23719.0
2015-12-17 15:50:00,140.48,140.57,140.41,140.42,18637.0,122.8698,122.9485,122.8086,122.8173,18637.0
2015-12-17 15:55:00,140.42,140.43,139.9,139.91,53552.0,122.8173,122.8261,122.3625,122.3712,53552.0
2015-12-18 09:30:00,139.02,139.52,138.0,138.41,198006.0,121.5928,122.0301,120.7007,121.0593,198006.0
2015-12-18 09:35:00,138.8,138.89,138.49,138.61,44850.0,121.4004,121.4791,121.1293,121.2342,44850.0
2015-12-18 09:40:00,138.62,139.1,138.62,139.01,43111.0,121.243,121.6628,121.243,121.5841,43111.0
2015-12-18 09:45:00,139.0,139.79,138.99,139.62,22552.0,121.5753,122.2663,121.5666,122.1176,22552.0
2015-12-18 09:50:00,139.66,139.69,139.4,139.44,14472.0,122.1526,122.1788,121.9252,121.9602,14472.0
2015-12-18 09:55:00,139.48,139.59,139.47,139.57,19401.0,121.9952,122.0914,121.9864,122.0739,19401.0
2015-12-18 10:00:00,139.51,139.77,139.42,139.42,15593.0,122.0214,122.2488,121.9427,121.9427,15593.0
2015-12-18 10:05:00,139.37,139.42,138.93,139.06,22637.0,121.8989,121.9427,121.5141,121.6278,22637.0
2015-12-18 10:10:00,139.05,139.06,138.7,138.74,12571.0,121.6191,121.6278,121.3129,121.3479,12571.0
2015-12-18 10:15:00,138.77,138.96,138.67,138.73,12111.0,121.3742,121.5403,121.2867,121.3392,12111.0
2015-12-18 10:20:00,138.77,139.06,138.74,138.99,11300.0,121.3742,121.6278,121.3479,121.5666,11300.0
2015-12-18 10:25:00,138.98,139.04,138.89,138.89,9000.0,121.5578,121.6103,121.4791,121.4791,9000.0
2015-12-18 10:30:00,138.89,139.0,138.59,138.73,8900.0,121.4791,121.5753,121.2167,121.3392,8900.0
2015-12-18 10:35:00,138.72,138.93,138.71,138.75,13619.0,121.3304,121.5141,121.3217,121.3567,13619.0
2015-12-18 10:40:00,138.75,138.75,138.58,138.67,10755.0,121.3567,121.3567,121.208,121.2867,10755.0
2015-12-18 10:45:00,138.6,138.82,138.6,138.77,10461.0,121.2255,121.4179,121.2255,121.3742,10461.0
2015-12-18 10:50:00,138.84,139.28,138.84,139.28,40096.0,121.4354,121.8202,121.4354,121.8202,40096.0
2015-12-18 10:55:00,139.28,139.36,139.11,139.26,21793.0,121.8202,121.8902,121.6715,121.8027,21793.0
2015-12-18 11:00:00,139.23,139.4,139.13,139.4,12911.0,121.7765,121.9252,121.689,121.9252,12911.0
2015-12-18 11:05:00,139.44,139.89,139.44,139.89,12590.0,121.9602,122.3538,121.9602,122.3538,12590.0
2015-12-18 11:10:00,139.93,140.22,139.88,140.07,26944.0,122.3887,122.6424,122.345,122.5112,26944.0
2015-12-18 11:15:00,140.07,140.09,139.76,139.76,9713.0,122.5112,122.5287,122.2401,122.2401,9713.0
2015-12-18 11:20:00,139.82,139.89,139.79,139.81,10035.0,122.2925,122.3538,122.2663,122.2838,10035.0
2015-12-18 11:25:00,139.87,139.93,139.57,139.6,13986.0,122.3363,122.3887,122.0739,122.1001,13986.0
2015-12-18 11:30:00,139.6,139.73,139.49,139.72,13109.0,122.1001,122.2138,122.0039,122.2051,13109.0
2015-12-18 11:35:00,139.71,139.84,139.68,139.68,14343.0,122.1963,122.31,122.1701,122.1701,14343.0
2015-12-18 11:40:00,139.69,139.77,139.66,139.69,22117.0,122.1788,122.2488,122.1526,122.1788,22117.0
2015-12-18 11:45:00,139.69,139.76,139.51,139.7,16865.0,122.1788,122.2401,122.0214,122.1876,16865.0
2015-12-18 11:50:00,139.65,139.72,139.61,139.64,6199.0,122.1438,122.2051,122.1089,122.1351,6199.0
2015-12-18 11:55:00,139.64,139.81,139.59,139.81,15776.0,122.1351,122.2838,122.0914,122.2838,15776.0
2015-12-18 12:00:00,139.81,139.85,139.67,139.83,9600.0,122.2838,122.3188,122.1613,122.3013,9600.0
2015-12-18 12:05:00,139.84,139.97,139.77,139.88,7338.0,122.31,122.4237,122.2488,122.345,7338.0
2015-12-18 12:10:00,139.86,140.07,139.81,140.01,7511.0,122.3275,122.5112,122.2838,122.4587,7511.0
2015-12-18 12:15:00,139.99,140.11,139.75,139.76,11511.0,122.4412,122.5462,122.2313,122.2401,11511.0
2015-12-18 12:20:00,139.79,139.97,139.79,139.88,3990.0,122.2663,122.4237,122.2663,122.345,3990.0
2015-12-18 12:25:00,139.84,140.03,139.78,140.03,6526.0,122.31,122.4762,122.2575,122.4762,6526.0
2015-12-18 12:30:00,139.97,140.05,139.89,139.97,12583.0,122.4237,122.4937,122.3538,122.4237,12583.0
2015-12-18 12:35:00,139.97,140.02,139.72,139.72,8176.0,122.4237,122.4675,122.2051,122.2051,8176.0
2015-12-18 12:40:00,139.72,139.77,139.66,139.77,7231.0,122.2051,122.2488,122.1526,122.2488,7231.0
2015-12-18 12:45:00,139.77,140.13,139.74,140.09,15527.0,122.2488,122.5637,122.2226,122.5287,15527.0
2015-12-18 12:50:00,140.14,140.14,139.89,140.05,2853.0,122.5724,122.5724,122.3538,122.4937,2853.0
2015-12-18 12:55:00,140.18,140.18,140.0,140.01,5145.0,122.6074,122.6074,122.45,122.4587,5145.0
2015-12-18 13:00:00,140.05,140.14,139.9,140.04,10973.0,122.4937,122.5724,122.3625,122.485,10973.0
2015-12-18 13:05:00,140.06,140.1,139.76,139.87,46582.0,122.5024,122.5374,122.2401,122.3363,46582.0
2015-12-18 13:10:00,139.88,139.9,139.77,139.81,11873.0,122.345,122.3625,122.2488,122.2838,11873.0
2015-12-18 13:15:00,139.84,139.87,139.78,139.81,22678.0,122.31,122.3363,122.2575,122.2838,22678.0
2015-12-18 13:20:00,139.8,139.88,139.75,139.75,10661.0,122.275,122.345,122.2313,122.2313,10661.0
2015-12-18 13:25:00,139.76,139.86,139.74,139.8,8149.0,122.2401,122.3275,122.2226,122.275,8149.0
2015-12-18 13:30:00,139.8,140.03,139.8,140.0,9614.0,122.275,122.4762,122.275,122.45,9614.0
2015-12-18 13:35:00,140.07,140.09,139.93,139.95,5164.0,122.5112,122.5287,122.3887,122.4062,5164.0
2015-12-18 13:40:00,139.96,140.35,139.95,140.35,17217.0,122.415,122.7561,122.4062,122.7561,17217.0
2015-12-18 13:45:00,140.29,140.32,140.17,140.19,6482.0,122.7036,122.7299,122.5987,122.6161,6482.0
2015-12-18 13:50:00,140.21,140.4,140.16,140.34,7557.0,122.6336,122.7998,122.5899,122.7473,7557.0
2015-12-18 13:55:00,140.31,140.52,140.3,140.47,3820.0,122.7211,122.9048,122.7124,122.861,3820.0
2015-12-18 14:00:00,140.5,140.67,140.39,140.41,9262.0,122.8873,123.036,122.7911,122.8086,9262.0
2015-12-18 14:05:00,140.4,140.69,140.4,140.64,4809.0,122.7998,123.0535,122.7998,123.0097,4809.0
2015-12-18 14:10:00,140.63,140.7,140.36,140.45,11722.0,123.001,123.0622,122.7648,122.8436,11722.0
2015-12-18 14:15:00,140.46,140.57,140.39,140.52,9123.0,122.8523,122.9485,122.7911,122.9048,9123.0
2015-12-18 14:20:00,140.53,140.97,140.51,140.97,13318.0,122.9135,123.2984,122.896,123.2984,13318.0
2015-12-18 14:25:00,141.01,141.04,140.83,140.99,13838.0,123.3334,123.3596,123.1759,123.3159,13838.0
2015-12-18 14:30:00,141.0,141.0,140.72,140.77,12611.0,123.3246,123.3246,123.0797,123.1234,12611.0
2015-12-18 14:35:00,140.78,140.8,140.57,140.57,11870.0,123.1322,123.1497,122.9485,122.9485,11870.0
2015-12-18 14:40:00,140.56,140.57,140.23,140.26,18886.0,122.9398,122.9485,122.6511,122.6774,18886.0
2015-12-18 14:45:00,140.27,140.33,140.08,140.14,8762.0,122.6861,122.7386,122.5199,122.5724,8762.0
2015-12-18 14:50:00,140.17,140.2,140.05,140.19,6617.0,122.5987,122.6249,122.4937,122.6161,6617.0
2015-12-18 14:55:00,140.2,140.23,139.98,139.98,13498.0,122.6249,122.6511,122.4325,122.4325,13498.0
2015-12-18 15:00:00,139.98,140.13,139.98,139.98,22628.0,122.4325,122.5637,122.4325,122.4325,22628.0
2015-12-18 15:05:00,139.99,140.07,139.96,139.98,26553.0,122.4412,122.5112,122.415,122.4325,26553.0
2015-12-18 15:10:00,139.97,140.0,139.61,139.67,24116.0,122.4237,122.45,122.1089,122.1613,24116.0
2015-12-18 15:15:00,139.64,139.66,139.18,139.2,26545.0,122.1351,122.1526,121.7328,121.7503,26545.0
2015-12-18 15:20:00,139.23,139.24,138.9,139.06,32318.0,121.7765,121.7852,121.4879,121.6278,32318.0
2015-12-18 15:25:00,139.06,139.31,139.05,139.14,28589.0,121.6278,121.8465,121.6191,121.6978,28589.0
2015-12-18 15:30:00,139.15,139.21,139.03,139.13,30217.0,121.7065,121.759,121.6016,121.689,30217.0
2015-12-18 15:35:00,139.16,139.34,139.11,139.11,26707.0,121.7153,121.8727,121.6715,121.6715,26707.0
2015-12-18 15:40:00,139.11,139.35,139.02,139.33,58844.0,121.6715,121.8814,121.5928,121.864,58844.0
2015-12-18 15:45:00,139.36,139.8,139.28,139.28,78425.0,121.8902,122.275,121.8202,121.8202,78425.0
2015-12-18 15:50:00,139.31,139.34,139.0,139.0,89016.0,121.8465,121.8727,121.5753,121.5753,89016.0
2015-12-18 15:55:00,139.01,139.25,138.45,138.58,326966.0,121.5841,121.794,121.0943,121.208,326966.0
2015-12-21 09:30:00,140.94,142.81,140.18,141.96,59664.0,123.2721,124.9077,122.6074,124.1643,59664.0
2015-12-21 09:35:00,141.96,142.67,141.76,142.53,26462.0,124.1643,124.7853,123.9893,124.6628,26462.0
2015-12-21 09:40:00,142.53,142.61,142.08,142.45,29391.0,124.6628,124.7328,124.2692,124.5928,29391.0
2015-12-21 09:45:00,142.45,142.51,141.56,142.18,28337.0,124.5928,124.6453,123.8144,124.3567,28337.0
2015-12-21 09:50:00,142.09,142.12,141.19,141.6,22721.0,124.278,124.3042,123.4908,123.8494,22721.0
2015-12-21 09:55:00,141.61,142.03,141.36,141.65,26735.0,123.8581,124.2255,123.6395,123.8931,26735.0
2015-12-21 10:00:00,141.67,142.0,141.67,141.8,18740.0,123.9106,124.1993,123.9106,124.0243,18740.0
2015-12-21 10:05:00,141.79,141.93,141.33,141.5,23715.0,124.0156,124.138,123.6132,123.7619,23715.0
2015-12-21 10:10:00,141.5,141.6,141.33,141.51,19184.0,123.7619,123.8494,123.6132,123.7707,19184.0
2015-12-21 10:15:00,141.46,142.01,141.44,141.9,14445.0,123.7269,124.208,123.7095,124.1118,14445.0
2015-12-21 10:20:00,141.84,142.28,141.84,142.06,11966.0,124.0593,124.4442,124.0593,124.2517,11966.0
2015-12-21 10:25:00,142.05,142.16,141.9,141.97,19739.0,124.243,124.3392,124.1118,124.173,19739.0
2015-12-21 10:30:00,141.91,142.18,141.84,142.07,7413.0,124.1205,124.3567,124.0593,124.2605,7413.0
2015-12-21 10:35:00,142.13,142.22,142.03,142.22,6778.0,124.313,124.3917,124.2255,124.3917,6778.0
2015-12-21 10:40:00,142.19,142.33,142.16,142.18,14578.0,124.3654,124.4879,124.3392,124.3567,14578.0
2015-12-21 10:45:00,142.15,142.22,141.93,141.98,9772.0,124.3304,124.3917,124.138,124.1818,9772.0
2015-12-21 10:50:00,141.98,142.11,141.93,142.07,9704.0,124.1818,124.2955,124.138,124.2605,9704.0
2015-12-21 10:55:00,142.09,142.24,142.04,142.15,11071.0,124.278,124.4092,124.2342,124.3304,11071.0
2015-12-21 11:00:00,142.13,142.27,142.02,142.02,10212.0,124.313,124.4354,124.2167,124.2167,10212.0
2015-12-21 11:05:00,142.03,142.04,141.65,141.65,11173.0,124.2255,124.2342,123.8931,123.8931,11173.0
2015-12-21 11:10:00,141.6,141.62,141.35,141.41,5332.0,123.8494,123.8669,123.6307,123.6832,5332.0
2015-12-21 11:15:00,141.37,141.39,141.18,141.31,4946.0,123.6482,123.6657,123.482,123.5957,4946.0
2015-12-21 11:20:00,141.35,141.54,141.33,141.41,3202.0,123.6307,123.7969,123.6132,123.6832,3202.0
2015-12-21 11:25:00,141.38,141.38,141.08,141.27,6658.0,123.657,123.657,123.3946,123.5608,6658.0
2015-12-21 11:30:00,141.23,141.23,140.66,140.68,7540.0,123.5258,123.5258,123.0272,123.0447,7540.0
2015-12-21 11:35:00,140.68,141.0,140.66,140.85,4393.0,123.0447,123.3246,123.0272,123.1934,4393.0
2015-12-21 11:40:00,140.81,140.92,140.71,140.91,4090.0,123.1584,123.2546,123.071,123.2459,4090.0
2015-12-21 11:45:00,140.81,140.85,140.65,140.72,5102.0,123.1584,123.1934,123.0185,123.0797,5102.0
2015-12-21 11:50:00,140.71,140.73,140.68,140.71,1500.0,123.071,123.0885,123.0447,123.071,1500.0
2015-12-21 11:55:00,140.69,141.01,140.67,140.91,5438.0,123.0535,123.3334,123.036,123.2459,5438.0
2015-12-21 12:00:00,140.87,140.97,140.85,140.97,2412.0,123.2109,123.2984,123.1934,123.2984,2412.0
2015-12-21 12:05:00,140.99,141.0,140.72,140.75,6894.0,123.3159,123.3246,123.0797,123.1059,6894.0
2015-12-21 12:10:00,140.77,140.82,140.66,140.73,6824.0,123.1234,123.1672,123.0272,123.0885,6824.0
2015-12-21 12:15:00,140.74,140.75,140.58,140.62,2161.0,123.0972,123.1059,122.9573,122.9922,2161.0
2015-12-21 12:20:00,140.58,140.76,140.57,140.72,2387.0,122.9573,123.1147,122.9485,123.0797,2387.0
2015-12-21 12:25:00,140.69,140.83,140.69,140.73,1900.0,123.0535,123.1759,123.0535,123.0885,1900.0
2015-12-21 12:30:00,140.71,140.76,140.68,140.75,2700.0,123.071,123.1147,123.0447,123.1059,2700.0
2015-12-21 12:35:00,140.81,140.91,140.74,140.77,2574.0,123.1584,123.2459,123.0972,123.1234,2574.0
2015-12-21 12:40:00,140.75,140.78,140.67,140.67,4127.0,123.1059,123.1322,123.036,123.036,4127.0
2015-12-21 12:45:00,140.72,140.82,140.63,140.74,4500.0,123.0797,123.1672,123.001,123.0972,4500.0
2015-12-21 12:50:00,140.76,140.9,140.76,140.82,3400.0,123.1147,123.2371,123.1147,123.1672,3400.0
2015-12-21 12:55:00,140.92,141.02,140.92,140.94,15014.0,123.2546,123.3421,123.2546,123.2721,15014.0
2015-12-21 13:00:00,140.96,141.07,140.96,141.06,4174.0,123.2896,123.3858,123.2896,123.3771,4174.0
2015-12-21 13:05:00,141.03,141.03,140.88,140.9,5300.0,123.3508,123.3508,123.2197,123.2371,5300.0
2015-12-21 13:10:00,140.9,140.91,140.83,140.83,5046.0,123.2371,123.2459,123.1759,123.1759,5046.0
2015-12-21 13:15:00,140.85,140.9,140.73,140.77,4070.0,123.1934,123.2371,123.0885,123.1234,4070.0
2015-12-21 13:20:00,140.83,140.98,140.83,140.96,3698.0,123.1759,123.3071,123.1759,123.2896,3698.0
2015-12-21 13:25:00,140.97,141.01,140.89,140.9,4400.0,123.2984,123.3334,123.2284,123.2371,4400.0
2015-12-21 13:30:00,140.92,141.05,140.92,141.05,3825.0,123.2546,123.3683,123.2546,123.3683,3825.0
2015-12-21 13:35:00,141.06,141.21,141.06,141.21,5007.0,123.3771,123.5083,123.3771,123.5083,5007.0
2015-12-21 13:40:00,141.22,141.36,141.13,141.26,5170.0,123.517,123.6395,123.4383,123.552,5170.0
2015-12-21 13:45:00,141.22,141.23,141.01,141.01,2500.0,123.517,123.5258,123.3334,123.3334,2500.0
2015-12-21 13:50:00,140.99,141.19,140.99,141.08,4400.0,123.3159,123.4908,123.3159,123.3946,4400.0
2015-12-21 13:55:00,141.06,141.19,141.01,141.01,5400.0,123.3771,123.4908,123.3334,123.3334,5400.0
2015-12-21 14:00:00,140.98,141.15,140.98,141.09,3480.0,123.3071,123.4558,123.3071,123.4033,3480.0
2015-12-21 14:05:00,141.02,141.05,140.9,140.98,5513.0,123.3421,123.3683,123.2371,123.3071,5513.0
2015-12-21 14:10:00,141.02,141.04,140.95,140.98,4790.0,123.3421,123.3596,123.2809,123.3071,4790.0
2015-12-21 14:15:00,140.94,140.94,140.76,140.77,3820.0,123.2721,123.2721,123.1147,123.1234,3820.0
2015-12-21 14:20:00,140.8,140.91,140.77,140.78,3800.0,123.1497,123.2459,123.1234,123.1322,3800.0
2015-12-21 14:25:00,140.77,140.77,140.63,140.76,3165.0,123.1234,123.1234,123.001,123.1147,3165.0
2015-12-21 14:30:00,140.68,140.68,140.5,140.5,5850.0,123.0447,123.0447,122.8873,122.8873,5850.0
2015-12-21 14:35:00,140.47,140.62,140.46,140.57,4800.0,122.861,122.9922,122.8523,122.9485,4800.0
2015-12-21 14:40:00,140.58,140.59,140.48,140.53,3370.0,122.9573,122.966,122.8698,122.9135,3370.0
2015-12-21 14:45:00,140.54,140.66,140.49,140.5,4179.0,122.9223,123.0272,122.8785,122.8873,4179.0
2015-12-21 14:50:00,140.5,140.7,140.5,140.58,3764.0,122.8873,123.0622,122.8873,122.9573,3764.0
2015-12-21 14:55:00,140.59,140.73,140.54,140.73,4009.0,122.966,123.0885,122.9223,123.0885,4009.0
2015-12-21 15:00:00,140.73,140.84,140.66,140.82,7254.0,123.0885,123.1847,123.0272,123.1672,7254.0
2015-12-21 15:05:00,140.82,140.82,140.58,140.58,5770.0,123.1672,123.1672,122.9573,122.9573,5770.0
2015-12-21 15:10:00,140.56,140.6,140.46,140.51,5648.0,122.9398,122.9748,122.8523,122.896,5648.0
2015-12-21 15:15:00,140.5,140.53,140.27,140.27,6422.0,122.8873,122.9135,122.6861,122.6861,6422.0
2015-12-21 15:20:00,140.31,140.36,140.17,140.17,9790.0,122.7211,122.7648,122.5987,122.5987,9790.0
2015-12-21 15:25:00,140.17,140.25,140.09,140.25,6899.0,122.5987,122.6686,122.5287,122.6686,6899.0
2015-12-21 15:30:00,140.22,140.51,140.22,140.39,8843.0,122.6424,122.896,122.6424,122.7911,8843.0
2015-12-21 15:35:00,140.37,140.69,140.35,140.67,10631.0,122.7736,123.0535,122.7561,123.036,10631.0
2015-12-21 15:40:00,140.62,140.83,140.59,140.83,11910.0,122.9922,123.1759,122.966,123.1759,11910.0
2015-12-21 15:45:00,140.84,141.02,140.8,140.97,17525.0,123.1847,123.3421,123.1497,123.2984,17525.0
2015-12-21 15:50:00,140.96,141.11,140.84,141.11,22707.0,123.2896,123.4208,123.1847,123.4208,22707.0
2015-12-21 15:55:00,141.12,141.42,141.1,141.39,48100.0,123.4296,123.692,123.4121,123.6657,48100.0
2015-12-22 09:30:00,141.89,142.36,141.65,141.85,21906.0,124.103,124.5141,123.8931,124.0681,21906.0
2015-12-22 09:35:00,141.83,142.03,141.32,141.39,8219.0,124.0506,124.2255,123.6045,123.6657,8219.0
2015-12-22 09:40:00,141.32,141.4,140.95,141.1,18277.0,123.6045,123.6745,123.2809,123.4121,18277.0
2015-12-22 09:45:00,141.0,141.0,140.36,140.62,16432.0,123.3246,123.3246,122.7648,122.9922,16432.0
2015-12-22 09:50:00,140.32,140.66,140.2,140.65,17768.0,122.7299,123.0272,122.6249,123.0185,17768.0
2015-12-22 09:55:00,140.73,140.99,140.48,140.99,13388.0,123.0885,123.3159,122.8698,123.3159,13388.0
2015-12-22 10:00:00,140.88,140.95,140.33,140.34,5567.0,123.2197,123.2809,122.7386,122.7473,5567.0
2015-12-22 10:05:00,140.33,140.43,140.12,140.32,6948.0,122.7386,122.8261,122.5549,122.7299,6948.0
2015-12-22 10:10:00,140.4,140.7,140.24,140.25,8167.0,122.7998,123.0622,122.6599,122.6686,8167.0
2015-12-22 10:15:00,140.1,140.39,140.0,140.26,8872.0,122.5374,122.7911,122.45,122.6774,8872.0
2015-12-22 10:20:00,140.24,140.61,140.24,140.51,2258.0,122.6599,122.9835,122.6599,122.896,2258.0
2015-12-22 10:25:00,140.49,140.53,140.3,140.53,5058.0,122.8785,122.9135,122.7124,122.9135,5058.0
2015-12-22 10:30:00,140.54,140.54,140.32,140.49,7460.0,122.9223,122.9223,122.7299,122.8785,7460.0
2015-12-22 10:35:00,140.46,140.79,140.46,140.76,6442.0,122.8523,123.1409,122.8523,123.1147,6442.0
2015-12-22 10:40:00,140.77,140.86,140.72,140.8,13853.0,123.1234,123.2022,123.0797,123.1497,13853.0
2015-12-22 10:45:00,140.81,140.96,140.69,140.69,3918.0,123.1584,123.2896,123.0535,123.0535,3918.0
2015-12-22 10:50:00,140.68,140.71,140.42,140.42,5100.0,123.0447,123.071,122.8173,122.8173,5100.0
2015-12-22 10:55:00,140.48,140.56,140.3,140.3,3500.0,122.8698,122.9398,122.7124,122.7124,3500.0
2015-12-22 11:00:00,140.3,140.35,140.14,140.15,7190.0,122.7124,122.7561,122.5724,122.5812,7190.0
2015-12-22 11:05:00,140.31,140.38,140.21,140.38,4078.0,122.7211,122.7823,122.6336,122.7823,4078.0
2015-12-22 11:10:00,140.38,140.48,140.28,140.38,3225.0,122.7823,122.8698,122.6949,122.7823,3225.0
2015-12-22 11:15:00,140.31,140.32,140.16,140.17,5590.0,122.7211,122.7299,122.5899,122.5987,5590.0
2015-12-22 11:20:00,140.16,140.16,139.75,139.76,9435.0,122.5899,122.5899,122.2313,122.2401,9435.0
2015-12-22 11:25:00,139.75,139.77,139.68,139.73,4469.0,122.2313,122.2488,122.1701,122.2138,4469.0
2015-12-22 11:30:00,139.72,139.93,139.72,139.93,2600.0,122.2051,122.3887,122.2051,122.3887,2600.0
2015-12-22 11:35:00,140.02,140.54,140.02,140.42,4434.0,122.4675,122.9223,122.4675,122.8173,4434.0
2015-12-22 11:40:00,140.47,140.68,140.47,140.66,5476.0,122.861,123.0447,122.861,123.0272,5476.0
2015-12-22 11:45:00,140.69,140.79,140.68,140.76,2175.0,123.0535,123.1409,123.0447,123.1147,2175.0
2015-12-22 11:50:00,140.73,140.79,140.6,140.6,7999.0,123.0885,123.1409,122.9748,122.9748,7999.0
2015-12-22 11:55:00,140.65,140.74,140.65,140.74,2672.0,123.0185,123.0972,123.0185,123.0972,2672.0
2015-12-22 12:00:00,140.79,140.79,140.5,140.53,4637.0,123.1409,123.1409,122.8873,122.9135,4637.0
2015-12-22 12:05:00,140.52,140.61,140.52,140.61,4500.0,122.9048,122.9835,122.9048,122.9835,4500.0
2015-12-22 12:10:00,140.5,140.5,140.4,140.41,4913.0,122.8873,122.8873,122.7998,122.8086,4913.0
2015-12-22 12:15:00,140.46,140.67,140.46,140.61,3345.0,122.8523,123.036,122.8523,122.9835,3345.0
2015-12-22 12:20:00,140.59,140.67,140.4,140.64,3634.0,122.966,123.036,122.7998,123.0097,3634.0
2015-12-22 12:25:00,140.67,140.76,140.6,140.6,3312.0,123.036,123.1147,122.9748,122.9748,3312.0
2015-12-22 12:30:00,140.61,140.93,140.59,140.93,4220.0,122.9835,123.2634,122.966,123.2634,4220.0
2015-12-22 12:35:00,140.88,141.01,140.79,140.9,4226.0,123.2197,123.3334,123.1409,123.2371,4226.0
2015-12-22 12:40:00,140.91,141.18,140.9,141.11,4046.0,123.2459,123.482,123.2371,123.4208,4046.0
2015-12-22 12:45:00,141.17,141.19,141.08,141.16,4114.0,123.4733,123.4908,123.3946,123.4646,4114.0
2015-12-22 12:50:00,141.11,141.24,141.07,141.12,4061.0,123.4208,123.5345,123.3858,123.4296,4061.0
2015-12-22 12:55:00,141.21,141.24,141.2,141.24,700.0,123.5083,123.5345,123.4995,123.5345,700.0
2015-12-22 13:00:00,141.25,141.34,141.18,141.23,4000.0,123.5433,123.622,123.482,123.5258,4000.0
2015-12-22 13:05:00,141.25,141.25,141.14,141.2,3026.0,123.5433,123.5433,123.4471,123.4995,3026.0
2015-12-22 13:10:00,141.24,141.41,141.14,141.26,7300.0,123.5345,123.6832,123.4471,123.552,7300.0
2015-12-22 13:15:00,141.28,141.57,141.28,141.48,2541.0,123.5695,123.8232,123.5695,123.7444,2541.0
2015-12-22 13:20:00,141.5,141.62,141.41,141.45,6270.0,123.7619,123.8669,123.6832,123.7182,6270.0
2015-12-22 13:25:00,141.46,141.62,141.46,141.54,3975.0,123.7269,123.8669,123.7269,123.7969,3975.0
2015-12-22 13:30:00,141.54,141.62,141.44,141.49,4975.0,123.7969,123.8669,123.7095,123.7532,4975.0
2015-12-22 13:35:00,141.56,141.69,141.5,141.65,3000.0,123.8144,123.9281,123.7619,123.8931,3000.0
2015-12-22 13:40:00,141.65,141.72,141.59,141.67,4125.0,123.8931,123.9544,123.8406,123.9106,4125.0
2015-12-22 13:45:00,141.7,141.94,141.69,141.93,4865.0,123.9369,124.1468,123.9281,124.138,4865.0
2015-12-22 13:50:00,141.96,142.03,141.86,142.03,10949.0,124.1643,124.2255,124.0768,124.2255,10949.0
2015-12-22 13:55:00,142.1,142.19,142.07,142.15,4401.0,124.2867,124.3654,124.2605,124.3304,4401.0
2015-12-22 14:00:00,142.15,142.17,142.08,142.08,4010.0,124.3304,124.3479,124.2692,124.2692,4010.0
2015-12-22 14:05:00,142.11,142.23,142.11,142.18,8207.0,124.2955,124.4004,124.2955,124.3567,8207.0
2015-12-22 14:10:00,142.19,142.23,142.16,142.22,7114.0,124.3654,124.4004,124.3392,124.3917,7114.0
2015-12-22 14:15:00,142.2,142.4,142.19,142.33,4618.0,124.3742,124.5491,124.3654,124.4879,4618.0
2015-12-22 14:20:00,142.33,142.58,142.31,142.5,8386.0,124.4879,124.7065,124.4704,124.6366,8386.0
2015-12-22 14:25:00,142.46,142.46,142.17,142.17,2100.0,124.6016,124.6016,124.3479,124.3479,2100.0
2015-12-22 14:30:00,142.19,142.27,142.1,142.1,4280.0,124.3654,124.4354,124.2867,124.2867,4280.0
2015-12-22 14:35:00,142.09,142.09,141.8,141.81,6957.0,124.278,124.278,124.0243,124.0331,6957.0
2015-12-22 14:40:00,141.79,141.97,141.76,141.97,5093.0,124.0156,124.173,123.9893,124.173,5093.0
2015-12-22 14:45:00,141.93,142.01,141.87,141.88,7239.0,124.138,124.208,124.0855,124.0943,7239.0
2015-12-22 14:50:00,141.89,142.1,141.83,142.1,2975.0,124.103,124.2867,124.0506,124.2867,2975.0
2015-12-22 14:55:00,142.08,142.2,142.07,142.15,5094.0,124.2692,124.3742,124.2605,124.3304,5094.0
2015-12-22 15:00:00,142.13,142.3,142.11,142.3,2646.0,124.313,124.4616,124.2955,124.4616,2646.0
2015-12-22 15:05:00,142.27,142.36,142.17,142.2,5301.0,124.4354,124.5141,124.3479,124.3742,5301.0
2015-12-22 15:10:00,142.15,142.4,142.15,142.39,3824.0,124.3304,124.5491,124.3304,124.5404,3824.0
2015-12-22 15:15:00,142.41,142.56,142.39,142.45,4896.0,124.5579,124.6891,124.5404,124.5928,4896.0
2015-12-22 15:20:00,142.48,142.61,142.48,142.54,5702.0,124.6191,124.7328,124.6191,124.6716,5702.0
2015-12-22 15:25:00,142.53,142.74,142.53,142.61,5414.0,124.6628,124.8465,124.6628,124.7328,5414.0
2015-12-22 15:30:00,142.61,142.74,142.55,142.68,10094.0,124.7328,124.8465,124.6803,124.794,10094.0
2015-12-22 15:35:00,142.65,142.72,142.53,142.65,6100.0,124.7678,124.829,124.6628,124.7678,6100.0
2015-12-22 15:40:00,142.62,142.66,142.39,142.49,36413.0,124.7415,124.7765,124.5404,124.6278,36413.0
2015-12-22 15:45:00,142.55,142.66,142.36,142.47,32748.0,124.6803,124.7765,124.5141,124.6103,32748.0
2015-12-22 15:50:00,142.46,142.62,142.43,142.57,31446.0,124.6016,124.7415,124.5753,124.6978,31446.0
2015-12-22 15:55:00,142.58,142.63,142.41,142.63,63148.0,124.7065,124.7503,124.5579,124.7503,63148.0
2015-12-23 09:30:00,142.91,143.38,142.91,143.38,24611.0,124.9952,125.4063,124.9952,125.4063,24611.0
2015-12-23 09:35:00,143.34,143.53,143.0,143.34,17018.0,125.3713,125.5375,125.0739,125.3713,17018.0
2015-12-23 09:40:00,143.31,143.58,143.16,143.23,3354.0,125.345,125.5812,125.2138,125.2751,3354.0
2015-12-23 09:45:00,143.23,144.09,143.13,143.2,12220.0,125.2751,126.0273,125.1876,125.2488,12220.0
2015-12-23 09:50:00,143.12,143.27,143.11,143.16,1984.0,125.1789,125.31,125.1701,125.2138,1984.0
2015-12-23 09:55:00,143.24,143.34,143.2,143.31,1210.0,125.2838,125.3713,125.2488,125.345,1210.0
2015-12-23 10:00:00,143.46,143.65,143.34,143.42,4723.0,125.4762,125.6424,125.3713,125.4412,4723.0
2015-12-23 10:05:00,143.39,143.53,143.3,143.33,5742.0,125.415,125.5375,125.3363,125.3625,5742.0
2015-12-23 10:10:00,143.29,143.38,143.27,143.3,2550.0,125.3275,125.4063,125.31,125.3363,2550.0
2015-12-23 10:15:00,143.26,143.31,143.15,143.26,6091.0,125.3013,125.345,125.2051,125.3013,6091.0
2015-12-23 10:20:00,143.2,143.26,143.01,143.08,3394.0,125.2488,125.3013,125.0826,125.1439,3394.0
2015-12-23 10:25:00,143.08,143.08,142.82,142.93,8920.0,125.1439,125.1439,124.9165,125.0127,8920.0
2015-12-23 10:30:00,142.98,143.24,142.98,143.2,12421.0,125.0564,125.2838,125.0564,125.2488,12421.0
2015-12-23 10:35:00,143.19,143.22,143.08,143.2,8829.0,125.2401,125.2663,125.1439,125.2488,8829.0
2015-12-23 10:40:00,143.23,143.38,143.22,143.33,1600.0,125.2751,125.4063,125.2663,125.3625,1600.0
2015-12-23 10:45:00,143.33,143.33,143.2,143.21,4269.0,125.3625,125.3625,125.2488,125.2576,4269.0
2015-12-23 10:50:00,143.23,143.3,143.19,143.24,2538.0,125.2751,125.3363,125.2401,125.2838,2538.0
2015-12-23 10:55:00,143.22,143.46,143.22,143.42,6258.0,125.2663,125.4762,125.2663,125.4412,6258.0
2015-12-23 11:00:00,143.47,143.6,143.44,143.59,6305.0,125.485,125.5987,125.4587,125.5899,6305.0
2015-12-23 11:05:00,143.61,143.68,143.61,143.68,4344.0,125.6074,125.6687,125.6074,125.6687,4344.0
2015-12-23 11:10:00,143.66,143.77,143.56,143.72,8629.0,125.6512,125.7474,125.5637,125.7036,8629.0
2015-12-23 11:15:00,143.73,143.77,143.63,143.67,4333.0,125.7124,125.7474,125.6249,125.6599,4333.0
2015-12-23 11:20:00,143.66,143.67,143.5,143.56,8179.0,125.6512,125.6599,125.5112,125.5637,8179.0
2015-12-23 11:25:00,143.53,143.63,143.42,143.42,3400.0,125.5375,125.6249,125.4412,125.4412,3400.0
2015-12-23 11:30:00,143.37,143.53,143.21,143.21,3750.0,125.3975,125.5375,125.2576,125.2576,3750.0
2015-12-23 11:35:00,143.2,143.27,143.0,143.0,7345.0,125.2488,125.31,125.0739,125.0739,7345.0
2015-12-23 11:40:00,142.96,143.05,142.87,142.98,4850.0,125.0389,125.1176,124.9602,125.0564,4850.0
2015-12-23 11:45:00,143.0,143.01,142.88,143.01,4658.0,125.0739,125.0826,124.9689,125.0826,4658.0
2015-12-23 11:50:00,143.04,143.14,142.97,142.97,3677.0,125.1089,125.1963,125.0477,125.0477,3677.0
2015-12-23 11:55:00,142.98,143.06,142.91,143.0,7554.0,125.0564,125.1264,124.9952,125.0739,7554.0
2015-12-23 12:00:00,143.01,143.04,142.95,143.0,7764.0,125.0826,125.1089,125.0302,125.0739,7764.0
2015-12-23 12:05:00,143.01,143.14,142.98,143.0,5860.0,125.0826,125.1963,125.0564,125.0739,5860.0
2015-12-23 12:10:00,142.98,143.06,142.92,143.04,5800.0,125.0564,125.1264,125.0039,125.1089,5800.0
2015-12-23 12:15:00,143.0,143.05,142.94,143.02,5600.0,125.0739,125.1176,125.0214,125.0914,5600.0
2015-12-23 12:20:00,143.02,143.14,143.0,143.13,14234.0,125.0914,125.1963,125.0739,125.1876,14234.0
2015-12-23 12:25:00,143.03,143.15,142.98,143.0,4382.0,125.1001,125.2051,125.0564,125.0739,4382.0
2015-12-23 12:30:00,143.01,143.12,142.98,142.98,3135.0,125.0826,125.1789,125.0564,125.0564,3135.0
2015-12-23 12:35:00,142.99,143.02,142.9,142.93,2227.0,125.0651,125.0914,124.9864,125.0127,2227.0
2015-12-23 12:40:00,142.94,142.94,142.7,142.7,3800.0,125.0214,125.0214,124.8115,124.8115,3800.0
2015-12-23 12:45:00,142.69,142.89,142.69,142.89,5621.0,124.8028,124.9777,124.8028,124.9777,5621.0
2015-12-23 12:50:00,142.91,143.0,142.9,142.97,3928.0,124.9952,125.0739,124.9864,125.0477,3928.0
2015-12-23 12:55:00,143.05,143.07,143.0,143.04,2005.0,125.1176,125.1351,125.0739,125.1089,2005.0
2015-12-23 13:00:00,143.06,143.06,142.9,142.92,4395.0,125.1264,125.1264,124.9864,125.0039,4395.0
2015-12-23 13:05:00,142.94,142.95,142.83,142.83,4221.0,125.0214,125.0302,124.9252,124.9252,4221.0
2015-12-23 13:10:00,142.81,142.87,142.8,142.85,950.0,124.9077,124.9602,124.899,124.9427,950.0
2015-12-23 13:15:00,142.84,142.84,142.68,142.76,3235.0,124.934,124.934,124.794,124.864,3235.0
2015-12-23 13:20:00,142.8,142.83,142.7,142.7,3385.0,124.899,124.9252,124.8115,124.8115,3385.0
2015-12-23 13:25:00,142.75,142.84,142.75,142.84,4225.0,124.8552,124.934,124.8552,124.934,4225.0
2015-12-23 13:30:00,142.85,142.97,142.83,142.95,3875.0,124.9427,125.0477,124.9252,125.0302,3875.0
2015-12-23 13:35:00,142.93,143.08,142.88,142.99,3050.0,125.0127,125.1439,124.9689,125.0651,3050.0
2015-12-23 13:40:00,142.99,143.13,142.99,143.02,2125.0,125.0651,125.1876,125.0651,125.0914,2125.0
2015-12-23 13:45:00,143.03,143.15,143.03,143.13,2560.0,125.1001,125.2051,125.1001,125.1876,2560.0
2015-12-23 13:50:00,143.13,143.24,143.13,143.21,3150.0,125.1876,125.2838,125.1876,125.2576,3150.0
2015-12-23 13:55:00,143.27,143.31,143.22,143.26,3248.0,125.31,125.345,125.2663,125.3013,3248.0
2015-12-23 14:00:00,143.29,143.31,143.17,143.18,3500.0,125.3275,125.345,125.2226,125.2313,3500.0
2015-12-23 14:05:00,143.22,143.3,143.21,143.26,2625.0,125.2663,125.3363,125.2576,125.3013,2625.0
2015-12-23 14:10:00,143.26,143.39,143.19,143.39,5930.0,125.3013,125.415,125.2401,125.415,5930.0
2015-12-23 14:15:00,143.39,143.46,143.35,143.46,2701.0,125.415,125.4762,125.38,125.4762,2701.0
2015-12-23 14:20:00,143.44,143.52,143.44,143.48,2700.0,125.4587,125.5287,125.4587,125.4937,2700.0
2015-12-23 14:25:00,143.45,143.48,143.37,143.45,2710.0,125.4675,125.4937,125.3975,125.4675,2710.0
2015-12-23 14:30:00,143.47,143.65,143.47,143.58,5688.0,125.485,125.6424,125.485,125.5812,5688.0
2015-12-23 14:35:00,143.57,143.63,143.46,143.63,2325.0,125.5724,125.6249,125.4762,125.6249,2325.0
2015-12-23 14:40:00,143.63,143.7,143.52,143.55,5546.0,125.6249,125.6861,125.5287,125.5549,5546.0
2015-12-23 14:45:00,143.52,143.73,143.51,143.73,1951.0,125.5287,125.7124,125.52,125.7124,1951.0
2015-12-23 14:50:00,143.74,143.85,143.63,143.76,5283.0,125.7211,125.8173,125.6249,125.7386,5283.0
2015-12-23 14:55:00,143.77,143.79,143.69,143.78,2600.0,125.7474,125.7649,125.6774,125.7561,2600.0
2015-12-23 15:00:00,143.79,143.84,143.76,143.76,4558.0,125.7649,125.8086,125.7386,125.7386,4558.0
2015-12-23 15:05:00,143.74,143.79,143.62,143.65,4388.0,125.7211,125.7649,125.6162,125.6424,4388.0
2015-12-23 15:10:00,143.6,143.61,143.45,143.5,4500.0,125.5987,125.6074,125.4675,125.5112,4500.0
2015-12-23 15:15:00,143.52,143.6,143.44,143.54,4920.0,125.5287,125.5987,125.4587,125.5462,4920.0
2015-12-23 15:20:00,143.54,143.54,143.45,143.47,2510.0,125.5462,125.5462,125.4675,125.485,2510.0
2015-12-23 15:25:00,143.45,143.46,143.36,143.36,5862.0,125.4675,125.4762,125.3888,125.3888,5862.0
2015-12-23 15:30:00,143.35,143.38,143.27,143.35,7047.0,125.38,125.4063,125.31,125.38,7047.0
2015-12-23 15:35:00,143.35,143.35,143.15,143.3,6567.0,125.38,125.38,125.2051,125.3363,6567.0
2015-12-23 15:40:00,143.28,143.42,143.28,143.38,5874.0,125.3188,125.4412,125.3188,125.4063,5874.0
2015-12-23 15:45:00,143.41,143.64,143.4,143.46,11180.0,125.4325,125.6337,125.4238,125.4762,11180.0
2015-12-23 15:50:00,143.47,143.67,143.46,143.66,14218.0,125.485,125.6599,125.4762,125.6512,14218.0
2015-12-23 15:55:00,143.69,143.76,143.58,143.68,23682.0,125.6774,125.7386,125.5812,125.6687,23682.0
2015-12-24 09:30:00,143.46,143.73,143.3,143.63,7302.0,125.4762,125.7124,125.3363,125.6249,7302.0
2015-12-24 09:35:00,143.57,143.72,143.2,143.24,7406.0,125.5724,125.7036,125.2488,125.2838,7406.0
2015-12-24 09:40:00,143.24,143.41,143.05,143.34,12394.0,125.2838,125.4325,125.1176,125.3713,12394.0
2015-12-24 09:45:00,143.35,143.44,143.27,143.27,3135.0,125.38,125.4587,125.31,125.31,3135.0
2015-12-24 09:50:00,143.32,143.51,143.29,143.29,1952.0,125.3538,125.52,125.3275,125.3275,1952.0
2015-12-24 09:55:00,143.22,143.23,143.01,143.02,2225.0,125.2663,125.2751,125.0826,125.0914,2225.0
2015-12-24 10:00:00,143.06,143.15,143.03,143.13,3143.0,125.1264,125.2051,125.1001,125.1876,3143.0
2015-12-24 10:05:00,143.1,143.15,143.04,143.07,3300.0,125.1614,125.2051,125.1089,125.1351,3300.0
2015-12-24 10:10:00,143.03,143.11,143.0,143.01,3798.0,125.1001,125.1701,125.0739,125.0826,3798.0
2015-12-24 10:15:00,142.98,143.0,142.95,142.95,3800.0,125.0564,125.0739,125.0302,125.0302,3800.0
2015-12-24 10:20:00,142.94,143.15,142.92,143.09,4853.0,125.0214,125.2051,125.0039,125.1526,4853.0
2015-12-24 10:25:00,143.08,143.17,143.07,143.17,3088.0,125.1439,125.2226,125.1351,125.2226,3088.0
2015-12-24 10:30:00,143.21,143.22,143.09,143.15,2163.0,125.2576,125.2663,125.1526,125.2051,2163.0
2015-12-24 10:35:00,143.13,143.2,143.11,143.11,1945.0,125.1876,125.2488,125.1701,125.1701,1945.0
2015-12-24 10:40:00,143.11,143.22,143.1,143.16,2686.0,125.1701,125.2663,125.1614,125.2138,2686.0
2015-12-24 10:45:00,143.18,143.35,143.18,143.35,2185.0,125.2313,125.38,125.2313,125.38,2185.0
2015-12-24 10:50:00,143.37,143.4,143.31,143.38,1747.0,125.3975,125.4238,125.345,125.4063,1747.0
2015-12-24 10:55:00,143.37,143.37,143.29,143.36,2200.0,125.3975,125.3975,125.3275,125.3888,2200.0
2015-12-24 11:00:00,143.37,143.37,143.12,143.12,4298.0,125.3975,125.3975,125.1789,125.1789,4298.0
2015-12-24 11:05:00,143.1,143.18,143.1,143.18,1521.0,125.1614,125.2313,125.1614,125.2313,1521.0
2015-12-24 11:10:00,143.18,143.23,143.09,143.09,2223.0,125.2313,125.2751,125.1526,125.1526,2223.0
2015-12-24 11:15:00,143.09,143.09,143.03,143.05,3548.0,125.1526,125.1526,125.1001,125.1176,3548.0
2015-12-24 11:20:00,143.06,143.17,143.06,143.17,1800.0,125.1264,125.2226,125.1264,125.2226,1800.0
2015-12-24 11:25:00,143.17,143.19,143.13,143.15,2429.0,125.2226,125.2401,125.1876,125.2051,2429.0
2015-12-24 11:30:00,143.18,143.2,143.09,143.09,2600.0,125.2313,125.2488,125.1526,125.1526,2600.0
2015-12-24 11:35:00,143.1,143.11,143.05,143.1,3351.0,125.1614,125.1701,125.1176,125.1614,3351.0
2015-12-24 11:40:00,143.11,143.24,143.11,143.21,1710.0,125.1701,125.2838,125.1701,125.2576,1710.0
2015-12-24 11:45:00,143.22,143.3,143.21,143.3,4423.0,125.2663,125.3363,125.2576,125.3363,4423.0
2015-12-24 11:50:00,143.32,143.35,143.27,143.31,3196.0,125.3538,125.38,125.31,125.345,3196.0
2015-12-24 11:55:00,143.34,143.36,143.29,143.29,1918.0,125.3713,125.3888,125.3275,125.3275,1918.0
2015-12-24 12:00:00,143.28,143.3,143.19,143.19,2646.0,125.3188,125.3363,125.2401,125.2401,2646.0
2015-12-24 12:05:00,143.16,143.18,143.09,143.15,3106.0,125.2138,125.2313,125.1526,125.2051,3106.0
2015-12-24 12:10:00,143.1,143.1,142.96,142.97,2437.0,125.1614,125.1614,125.0389,125.0477,2437.0
2015-12-24 12:15:00,143.0,143.2,142.97,143.17,3256.0,125.0739,125.2488,125.0477,125.2226,3256.0
2015-12-24 12:20:00,143.16,143.21,143.15,143.21,1100.0,125.2138,125.2576,125.2051,125.2576,1100.0
2015-12-24 12:25:00,143.21,143.25,143.12,143.25,2095.0,125.2576,125.2926,125.1789,125.2926,2095.0
2015-12-24 12:30:00,143.26,143.27,143.16,143.22,4399.0,125.3013,125.31,125.2138,125.2663,4399.0
2015-12-24 12:35:00,143.22,143.32,143.21,143.25,2241.0,125.2663,125.3538,125.2576,125.2926,2241.0
2015-12-24 12:40:00,143.22,143.32,143.17,143.32,4237.0,125.2663,125.3538,125.2226,125.3538,4237.0
2015-12-24 12:45:00,143.36,143.37,143.24,143.29,4413.0,125.3888,125.3975,125.2838,125.3275,4413.0
2015-12-24 12:50:00,143.24,143.24,143.1,143.13,3484.0,125.2838,125.2838,125.1614,125.1876,3484.0
2015-12-24 12:55:00,143.12,143.13,142.96,142.99,12858.0,125.1789,125.1876,125.0389,125.0651,12858.0
2015-12-28 09:30:00,142.91,143.01,142.45,142.46,9530.0,124.9952,125.0826,124.5928,124.6016,9530.0
2015-12-28 09:35:00,142.32,142.32,142.01,142.01,1750.0,124.4791,124.4791,124.208,124.208,1750.0
2015-12-28 09:40:00,142.01,142.41,142.01,142.39,2822.0,124.208,124.5579,124.208,124.5404,2822.0
2015-12-28 09:45:00,142.46,142.72,142.4,142.53,5642.0,124.6016,124.829,124.5491,124.6628,5642.0
2015-12-28 09:50:00,142.64,142.84,142.42,142.84,1737.0,124.759,124.934,124.5666,124.934,1737.0
2015-12-28 09:55:00,142.81,142.84,142.61,142.7,9851.0,124.9077,124.934,124.7328,124.8115,9851.0
2015-12-28 10:00:00,142.7,142.81,142.43,142.43,3600.0,124.8115,124.9077,124.5753,124.5753,3600.0
2015-12-28 10:05:00,142.47,142.65,142.44,142.53,2500.0,124.6103,124.7678,124.5841,124.6628,2500.0
2015-12-28 10:10:00,142.54,142.63,142.47,142.59,3290.0,124.6716,124.7503,124.6103,124.7153,3290.0
2015-12-28 10:15:00,142.57,142.78,142.56,142.69,1000.0,124.6978,124.8815,124.6891,124.8028,1000.0
2015-12-28 10:20:00,142.66,142.66,142.44,142.55,2733.0,124.7765,124.7765,124.5841,124.6803,2733.0
2015-12-28 10:25:00,142.48,142.64,142.38,142.56,2801.0,124.6191,124.759,124.5316,124.6891,2801.0
2015-12-28 10:30:00,142.44,142.6,142.39,142.46,2827.0,124.5841,124.724,124.5404,124.6016,2827.0
2015-12-28 10:35:00,142.37,142.47,142.33,142.47,2200.0,124.5229,124.6103,124.4879,124.6103,2200.0
2015-12-28 10:40:00,142.45,142.46,142.39,142.45,2420.0,124.5928,124.6016,124.5404,124.5928,2420.0
2015-12-28 10:45:00,142.47,142.47,142.15,142.15,3910.0,124.6103,124.6103,124.3304,124.3304,3910.0
2015-12-28 10:50:00,142.18,142.27,142.18,142.18,1898.0,124.3567,124.4354,124.3567,124.3567,1898.0
2015-12-28 10:55:00,142.11,142.24,142.1,142.23,2042.0,124.2955,124.4092,124.2867,124.4004,2042.0
2015-12-28 11:00:00,142.19,142.25,142.17,142.2,2000.0,124.3654,124.4179,124.3479,124.3742,2000.0
2015-12-28 11:05:00,142.24,142.31,142.14,142.22,5654.0,124.4092,124.4704,124.3217,124.3917,5654.0
2015-12-28 11:10:00,142.24,142.31,142.19,142.19,5434.0,124.4092,124.4704,124.3654,124.3654,5434.0
2015-12-28 11:15:00,142.17,142.21,142.15,142.21,1700.0,124.3479,124.3829,124.3304,124.3829,1700.0
2015-12-28 11:20:00,142.22,142.24,142.15,142.17,2525.0,124.3917,124.4092,124.3304,124.3479,2525.0
2015-12-28 11:25:00,142.19,142.25,142.16,142.16,2928.0,124.3654,124.4179,124.3392,124.3392,2928.0
2015-12-28 11:30:00,142.19,142.25,142.17,142.2,2208.0,124.3654,124.4179,124.3479,124.3742,2208.0
2015-12-28 11:35:00,142.2,142.38,142.2,142.34,4561.0,124.3742,124.5316,124.3742,124.4966,4561.0
2015-12-28 11:40:00,142.36,142.43,142.31,142.43,4910.0,124.5141,124.5753,124.4704,124.5753,4910.0
2015-12-28 11:45:00,142.48,142.54,142.41,142.54,3200.0,124.6191,124.6716,124.5579,124.6716,3200.0
2015-12-28 11:50:00,142.56,142.76,142.56,142.69,2300.0,124.6891,124.864,124.6891,124.8028,2300.0
2015-12-28 11:55:00,142.72,142.72,142.54,142.66,2400.0,124.829,124.829,124.6716,124.7765,2400.0
2015-12-28 12:00:00,142.63,142.71,142.61,142.71,1700.0,124.7503,124.8202,124.7328,124.8202,1700.0
2015-12-28 12:05:00,142.65,142.72,142.62,142.64,1316.0,124.7678,124.829,124.7415,124.759,1316.0
2015-12-28 12:10:00,142.69,142.69,142.57,142.67,2114.0,124.8028,124.8028,124.6978,124.7853,2114.0
2015-12-28 12:15:00,142.62,142.73,142.62,142.73,1658.0,124.7415,124.8377,124.7415,124.8377,1658.0
2015-12-28 12:20:00,142.68,142.73,142.59,142.73,1500.0,124.794,124.8377,124.7153,124.8377,1500.0
2015-12-28 12:25:00,142.76,142.76,142.63,142.71,1416.0,124.864,124.864,124.7503,124.8202,1416.0
2015-12-28 12:30:00,142.73,142.76,142.7,142.75,1300.0,124.8377,124.864,124.8115,124.8552,1300.0
2015-12-28 12:35:00,142.68,142.68,142.61,142.68,1375.0,124.794,124.794,124.7328,124.794,1375.0
2015-12-28 12:40:00,142.67,142.67,142.43,142.43,6800.0,124.7853,124.7853,124.5753,124.5753,6800.0
2015-12-28 12:45:00,142.4,142.44,142.35,142.39,1000.0,124.5491,124.5841,124.5054,124.5404,1000.0
2015-12-28 12:50:00,142.44,142.44,142.31,142.33,3009.0,124.5841,124.5841,124.4704,124.4879,3009.0
2015-12-28 12:55:00,142.39,142.39,142.26,142.26,900.0,124.5404,124.5404,124.4267,124.4267,900.0
2015-12-28 13:00:00,142.23,142.3,142.22,142.24,1800.0,124.4004,124.4616,124.3917,124.4092,1800.0
2015-12-28 13:05:00,142.25,142.29,142.18,142.29,1521.0,124.4179,124.4529,124.3567,124.4529,1521.0
2015-12-28 13:10:00,142.32,142.49,142.3,142.49,1400.0,124.4791,124.6278,124.4616,124.6278,1400.0
2015-12-28 13:15:00,142.51,142.65,142.44,142.65,2500.0,124.6453,124.7678,124.5841,124.7678,2500.0
2015-12-28 13:20:00,142.67,142.71,142.54,142.6,2598.0,124.7853,124.8202,124.6716,124.724,2598.0
2015-12-28 13:25:00,142.64,142.73,142.61,142.69,1528.0,124.759,124.8377,124.7328,124.8028,1528.0
2015-12-28 13:30:00,142.69,142.96,142.69,142.91,1900.0,124.8028,125.0389,124.8028,124.9952,1900.0
2015-12-28 13:35:00,142.89,142.91,142.82,142.84,2190.0,124.9777,124.9952,124.9165,124.934,2190.0
2015-12-28 13:40:00,142.87,142.89,142.79,142.85,2436.0,124.9602,124.9777,124.8902,124.9427,2436.0
2015-12-28 13:45:00,142.8,142.86,142.78,142.86,1120.0,124.899,124.9514,124.8815,124.9514,1120.0
2015-12-28 13:50:00,142.83,142.95,142.78,142.82,2650.0,124.9252,125.0302,124.8815,124.9165,2650.0
2015-12-28 13:55:00,142.76,142.89,142.75,142.75,3041.0,124.864,124.9777,124.8552,124.8552,3041.0
2015-12-28 14:00:00,142.75,142.83,142.74,142.83,3647.0,124.8552,124.9252,124.8465,124.9252,3647.0
2015-12-28 14:05:00,142.81,142.9,142.78,142.86,3399.0,124.9077,124.9864,124.8815,124.9514,3399.0
2015-12-28 14:10:00,142.9,142.97,142.82,142.97,2236.0,124.9864,125.0477,124.9165,125.0477,2236.0
2015-12-28 14:15:00,142.95,142.95,142.83,142.91,2800.0,125.0302,125.0302,124.9252,124.9952,2800.0
2015-12-28 14:20:00,142.95,142.95,142.9,142.92,1200.0,125.0302,125.0302,124.9864,125.0039,1200.0
2015-12-28 14:25:00,142.9,142.95,142.87,142.87,1848.0,124.9864,125.0302,124.9602,124.9602,1848.0
2015-12-28 14:30:00,142.85,142.9,142.82,142.85,3302.0,124.9427,124.9864,124.9165,124.9427,3302.0
2015-12-28 14:35:00,142.85,142.95,142.85,142.92,2994.0,124.9427,125.0302,124.9427,125.0039,2994.0
2015-12-28 14:40:00,142.95,142.95,142.87,142.95,1800.0,125.0302,125.0302,124.9602,125.0302,1800.0
2015-12-28 14:45:00,142.95,143.05,142.94,143.02,4222.0,125.0302,125.1176,125.0214,125.0914,4222.0
2015-12-28 14:50:00,143.05,143.05,142.98,143.01,1800.0,125.1176,125.1176,125.0564,125.0826,1800.0
2015-12-28 14:55:00,143.01,143.09,142.97,142.97,2770.0,125.0826,125.1526,125.0477,125.0477,2770.0
2015-12-28 15:00:00,143.04,143.06,142.99,143.0,2680.0,125.1089,125.1264,125.0651,125.0739,2680.0
2015-12-28 15:05:00,143.01,143.07,142.96,143.02,4456.0,125.0826,125.1351,125.0389,125.0914,4456.0
2015-12-28 15:10:00,143.01,143.03,142.91,142.92,5286.0,125.0826,125.1001,124.9952,125.0039,5286.0
2015-12-28 15:15:00,142.91,142.92,142.84,142.86,5611.0,124.9952,125.0039,124.934,124.9514,5611.0
2015-12-28 15:20:00,142.88,143.05,142.87,143.03,2600.0,124.9689,125.1176,124.9602,125.1001,2600.0
2015-12-28 15:25:00,143.03,143.13,143.01,143.09,3738.0,125.1001,125.1876,125.0826,125.1526,3738.0
2015-12-28 15:30:00,143.08,143.11,143.02,143.08,4700.0,125.1439,125.1701,125.0914,125.1439,4700.0
2015-12-28 15:35:00,143.09,143.15,143.0,143.11,6977.0,125.1526,125.2051,125.0739,125.1701,6977.0
2015-12-28 15:40:00,143.08,143.19,143.06,143.16,6022.0,125.1439,125.2401,125.1264,125.2138,6022.0
2015-12-28 15:45:00,143.17,143.2,143.03,143.04,11068.0,125.2226,125.2488,125.1001,125.1089,11068.0
2015-12-28 15:50:00,143.02,143.12,143.02,143.1,10536.0,125.0914,125.1789,125.0914,125.1614,10536.0
2015-12-28 15:55:00,143.09,143.26,143.03,143.25,22191.0,125.1526,125.3013,125.1001,125.2926,22191.0
2015-12-29 09:30:00,143.85,144.39,143.79,144.34,15426.0,125.8173,126.2896,125.7649,126.2459,15426.0
2015-12-29 09:35:00,144.39,144.39,143.85,143.92,11624.0,126.2896,126.2896,125.8173,125.8786,11624.0
2015-12-29 09:40:00,143.93,144.09,143.82,143.96,3439.0,125.8873,126.0273,125.7911,125.9136,3439.0
2015-12-29 09:45:00,144.01,144.07,143.95,144.03,3311.0,125.9573,126.0098,125.9048,125.9748,3311.0
2015-12-29 09:50:00,144.02,144.32,144.02,144.2,11228.0,125.966,126.2284,125.966,126.1235,11228.0
2015-12-29 09:55:00,144.26,144.49,144.26,144.38,4758.0,126.1759,126.3771,126.1759,126.2809,4758.0
2015-12-29 10:00:00,144.49,144.49,144.33,144.39,5775.0,126.3771,126.3771,126.2372,126.2896,5775.0
2015-12-29 10:05:00,144.39,144.48,144.33,144.43,12318.0,126.2896,126.3684,126.2372,126.3246,12318.0
2015-12-29 10:10:00,144.4,144.5,144.4,144.42,4610.0,126.2984,126.3859,126.2984,126.3159,4610.0
2015-12-29 10:15:00,144.4,144.49,144.37,144.42,4230.0,126.2984,126.3771,126.2722,126.3159,4230.0
2015-12-29 10:20:00,144.42,144.43,144.31,144.43,10142.0,126.3159,126.3246,126.2197,126.3246,10142.0
2015-12-29 10:25:00,144.42,144.5,144.36,144.36,3200.0,126.3159,126.3859,126.2634,126.2634,3200.0
2015-12-29 10:30:00,144.36,144.41,144.22,144.24,3658.0,126.2634,126.3071,126.141,126.1585,3658.0
2015-12-29 10:35:00,144.19,144.27,144.19,144.27,3100.0,126.1147,126.1847,126.1147,126.1847,3100.0
2015-12-29 10:40:00,144.25,144.36,144.25,144.36,2900.0,126.1672,126.2634,126.1672,126.2634,2900.0
2015-12-29 10:45:00,144.35,144.41,144.3,144.38,3588.0,126.2547,126.3071,126.2109,126.2809,3588.0
2015-12-29 10:50:00,144.36,144.53,144.3,144.53,2180.0,126.2634,126.4121,126.2109,126.4121,2180.0
2015-12-29 10:55:00,144.42,144.43,144.35,144.38,2800.0,126.3159,126.3246,126.2547,126.2809,2800.0
2015-12-29 11:00:00,144.45,144.57,144.45,144.57,3805.0,126.3421,126.4471,126.3421,126.4471,3805.0
2015-12-29 11:05:00,144.57,144.59,144.52,144.56,2113.0,126.4471,126.4646,126.4034,126.4383,2113.0
2015-12-29 11:10:00,144.52,144.57,144.43,144.44,1840.0,126.4034,126.4471,126.3246,126.3334,1840.0
2015-12-29 11:15:00,144.39,144.44,144.38,144.43,1300.0,126.2896,126.3334,126.2809,126.3246,1300.0
2015-12-29 11:20:00,144.38,144.45,144.38,144.42,2148.0,126.2809,126.3421,126.2809,126.3159,2148.0
2015-12-29 11:25:00,144.43,144.47,144.31,144.43,5312.0,126.3246,126.3596,126.2197,126.3246,5312.0
2015-12-29 11:30:00,144.43,144.47,144.35,144.41,3436.0,126.3246,126.3596,126.2547,126.3071,3436.0
2015-12-29 11:35:00,144.4,144.41,144.31,144.4,4590.0,126.2984,126.3071,126.2197,126.2984,4590.0
2015-12-29 11:40:00,144.38,144.44,144.32,144.4,10257.0,126.2809,126.3334,126.2284,126.2984,10257.0
2015-12-29 11:45:00,144.39,144.42,144.25,144.31,9700.0,126.2896,126.3159,126.1672,126.2197,9700.0
2015-12-29 11:50:00,144.3,144.41,144.25,144.41,5820.0,126.2109,126.3071,126.1672,126.3071,5820.0
2015-12-29 11:55:00,144.37,144.37,144.3,144.35,2499.0,126.2722,126.2722,126.2109,126.2547,2499.0
2015-12-29 12:00:00,144.34,144.4,144.31,144.36,2649.0,126.2459,126.2984,126.2197,126.2634,2649.0
2015-12-29 12:05:00,144.37,144.37,144.32,144.36,1700.0,126.2722,126.2722,126.2284,126.2634,1700.0
2015-12-29 12:10:00,144.34,144.43,144.28,144.4,5325.0,126.2459,126.3246,126.1934,126.2984,5325.0
2015-12-29 12:15:00,144.42,144.42,144.33,144.41,1541.0,126.3159,126.3159,126.2372,126.3071,1541.0
2015-12-29 12:20:00,144.42,144.44,144.36,144.44,5300.0,126.3159,126.3334,126.2634,126.3334,5300.0
2015-12-29 12:25:00,144.43,144.51,144.43,144.51,800.0,126.3246,126.3946,126.3246,126.3946,800.0
2015-12-29 12:30:00,144.41,144.56,144.41,144.52,2913.0,126.3071,126.4383,126.3071,126.4034,2913.0
2015-12-29 12:35:00,144.52,144.6,144.52,144.55,945.0,126.4034,126.4733,126.4034,126.4296,945.0
2015-12-29 12:40:00,144.53,144.55,144.46,144.55,1590.0,126.4121,126.4296,126.3509,126.4296,1590.0
2015-12-29 12:45:00,144.55,144.59,144.43,144.43,4166.0,126.4296,126.4646,126.3246,126.3246,4166.0
2015-12-29 12:50:00,144.39,144.44,144.36,144.36,2800.0,126.2896,126.3334,126.2634,126.2634,2800.0
2015-12-29 12:55:00,144.36,144.44,144.34,144.43,10853.0,126.2634,126.3334,126.2459,126.3246,10853.0
2015-12-29 13:00:00,144.43,144.6,144.43,144.58,10366.0,126.3246,126.4733,126.3246,126.4558,10366.0
2015-12-29 13:05:00,144.53,144.58,144.45,144.56,3088.0,126.4121,126.4558,126.3421,126.4383,3088.0
2015-12-29 13:10:00,144.6,144.67,144.54,144.55,2115.0,126.4733,126.5345,126.4208,126.4296,2115.0
2015-12-29 13:15:00,144.58,144.76,144.58,144.74,4665.0,126.4558,126.6133,126.4558,126.5958,4665.0
2015-12-29 13:20:00,144.75,144.77,144.62,144.65,8600.0,126.6045,126.622,126.4908,126.5171,8600.0
2015-12-29 13:25:00,144.67,144.71,144.6,144.65,2299.0,126.5345,126.5695,126.4733,126.5171,2299.0
2015-12-29 13:30:00,144.65,144.7,144.58,144.59,1662.0,126.5171,126.5608,126.4558,126.4646,1662.0
2015-12-29 13:35:00,144.56,144.56,144.45,144.46,1401.0,126.4383,126.4383,126.3421,126.3509,1401.0
2015-12-29 13:40:00,144.39,144.48,144.39,144.47,2200.0,126.2896,126.3684,126.2896,126.3596,2200.0
2015-12-29 13:45:00,144.46,144.56,144.43,144.56,4055.0,126.3509,126.4383,126.3246,126.4383,4055.0
2015-12-29 13:50:00,144.51,144.59,144.51,144.54,1460.0,126.3946,126.4646,126.3946,126.4208,1460.0
2015-12-29 13:55:00,144.53,144.7,144.53,144.58,2439.0,126.4121,126.5608,126.4121,126.4558,2439.0
2015-12-29 14:00:00,144.61,144.61,144.47,144.51,3148.0,126.4821,126.4821,126.3596,126.3946,3148.0
2015-12-29 14:05:00,144.51,144.58,144.47,144.47,3900.0,126.3946,126.4558,126.3596,126.3596,3900.0
2015-12-29 14:10:00,144.46,144.59,144.44,144.5,3325.0,126.3509,126.4646,126.3334,126.3859,3325.0
2015-12-29 14:15:00,144.48,144.58,144.48,144.58,3473.0,126.3684,126.4558,126.3684,126.4558,3473.0
2015-12-29 14:20:00,144.54,144.68,144.51,144.68,4126.0,126.4208,126.5433,126.3946,126.5433,4126.0
2015-12-29 14:25:00,144.68,144.72,144.64,144.68,3610.0,126.5433,126.5783,126.5083,126.5433,3610.0
2015-12-29 14:30:00,144.66,144.68,144.51,144.55,4395.0,126.5258,126.5433,126.3946,126.4296,4395.0
2015-12-29 14:35:00,144.51,144.59,144.48,144.48,2976.0,126.3946,126.4646,126.3684,126.3684,2976.0
2015-12-29 14:40:00,144.45,144.48,144.41,144.46,3232.0,126.3421,126.3684,126.3071,126.3509,3232.0
2015-12-29 14:45:00,144.44,144.5,144.42,144.5,1600.0,126.3334,126.3859,126.3159,126.3859,1600.0
2015-12-29 14:50:00,144.5,144.62,144.47,144.61,2200.0,126.3859,126.4908,126.3596,126.4821,2200.0
2015-12-29 14:55:00,144.58,144.79,144.56,144.79,4512.0,126.4558,126.6395,126.4383,126.6395,4512.0
2015-12-29 15:00:00,144.78,144.81,144.66,144.81,3905.0,126.6308,126.657,126.5258,126.657,3905.0
2015-12-29 15:05:00,144.76,144.83,144.67,144.79,6258.0,126.6133,126.6745,126.5345,126.6395,6258.0
2015-12-29 15:10:00,144.82,144.87,144.79,144.84,4696.0,126.6657,126.7095,126.6395,126.6832,4696.0
2015-12-29 15:15:00,144.83,144.86,144.78,144.78,6200.0,126.6745,126.7007,126.6308,126.6308,6200.0
2015-12-29 15:20:00,144.75,144.77,144.56,144.57,6900.0,126.6045,126.622,126.4383,126.4471,6900.0
2015-12-29 15:25:00,144.61,144.69,144.51,144.53,10334.0,126.4821,126.552,126.3946,126.4121,10334.0
2015-12-29 15:30:00,144.54,144.59,144.39,144.39,4850.0,126.4208,126.4646,126.2896,126.2896,4850.0
2015-12-29 15:35:00,144.42,144.42,144.25,144.31,5179.0,126.3159,126.3159,126.1672,126.2197,5179.0
2015-12-29 15:40:00,144.29,144.32,144.23,144.24,7639.0,126.2022,126.2284,126.1497,126.1585,7639.0
2015-12-29 15:45:00,144.26,144.44,144.24,144.35,9546.0,126.1759,126.3334,126.1585,126.2547,9546.0
2015-12-29 15:50:00,144.36,144.44,144.21,144.25,23899.0,126.2634,126.3334,126.1322,126.1672,23899.0
2015-12-29 15:55:00,144.22,144.33,144.15,144.18,39905.0,126.141,126.2372,126.0797,126.106,39905.0
2015-12-30 09:30:00,144.34,144.6,144.13,144.23,9958.0,126.2459,126.4733,126.0622,126.1497,9958.0
2015-12-30 09:35:00,144.13,144.2,143.83,143.97,3731.0,126.0622,126.1235,125.7998,125.9223,3731.0
2015-12-30 09:40:00,143.99,144.12,143.84,144.01,1204.0,125.9398,126.0535,125.8086,125.9573,1204.0
2015-12-30 09:45:00,144.03,144.05,143.79,143.87,3594.0,125.9748,125.9923,125.7649,125.8348,3594.0
2015-12-30 09:50:00,143.88,143.89,143.74,143.81,8080.0,125.8436,125.8523,125.7211,125.7824,8080.0
2015-12-30 09:55:00,143.84,143.84,143.71,143.74,5843.0,125.8086,125.8086,125.6949,125.7211,5843.0
2015-12-30 10:00:00,143.81,143.84,143.68,143.82,8353.0,125.7824,125.8086,125.6687,125.7911,8353.0
2015-12-30 10:05:00,143.8,143.95,143.8,143.91,5180.0,125.7736,125.9048,125.7736,125.8698,5180.0
2015-12-30 10:10:00,143.9,144.0,143.87,143.95,3172.0,125.8611,125.9485,125.8348,125.9048,3172.0
2015-12-30 10:15:00,143.96,143.99,143.86,143.87,4300.0,125.9136,125.9398,125.8261,125.8348,4300.0
2015-12-30 10:20:00,143.83,143.83,143.61,143.64,4000.0,125.7998,125.7998,125.6074,125.6337,4000.0
2015-12-30 10:25:00,143.7,143.73,143.6,143.6,4101.0,125.6861,125.7124,125.5987,125.5987,4101.0
2015-12-30 10:30:00,143.65,143.65,143.51,143.56,2120.0,125.6424,125.6424,125.52,125.5637,2120.0
2015-12-30 10:35:00,143.66,143.81,143.66,143.8,2437.0,125.6512,125.7824,125.6512,125.7736,2437.0
2015-12-30 10:40:00,143.76,143.94,143.76,143.92,4360.0,125.7386,125.8961,125.7386,125.8786,4360.0
2015-12-30 10:45:00,143.87,144.1,143.87,144.1,2851.0,125.8348,126.036,125.8348,126.036,2851.0
2015-12-30 10:50:00,144.05,144.31,144.05,144.31,3186.0,125.9923,126.2197,125.9923,126.2197,3186.0
2015-12-30 10:55:00,144.2,144.34,144.17,144.31,5055.0,126.1235,126.2459,126.0972,126.2197,5055.0
2015-12-30 11:00:00,144.34,144.34,144.22,144.26,2917.0,126.2459,126.2459,126.141,126.1759,2917.0
2015-12-30 11:05:00,144.26,144.31,144.13,144.13,4340.0,126.1759,126.2197,126.0622,126.0622,4340.0
2015-12-30 11:10:00,144.14,144.14,144.06,144.06,2160.0,126.071,126.071,126.001,126.001,2160.0
2015-12-30 11:15:00,144.11,144.23,144.11,144.21,5151.0,126.0447,126.1497,126.0447,126.1322,5151.0
2015-12-30 11:20:00,144.26,144.5,144.2,144.47,8973.0,126.1759,126.3859,126.1235,126.3596,8973.0
2015-12-30 11:25:00,144.51,144.59,144.47,144.58,4070.0,126.3946,126.4646,126.3596,126.4558,4070.0
2015-12-30 11:30:00,144.69,144.69,144.39,144.39,3350.0,126.552,126.552,126.2896,126.2896,3350.0
2015-12-30 11:35:00,144.4,144.43,144.18,144.18,3616.0,126.2984,126.3246,126.106,126.106,3616.0
2015-12-30 11:40:00,144.19,144.27,144.16,144.24,2100.0,126.1147,126.1847,126.0885,126.1585,2100.0
2015-12-30 11:45:00,144.15,144.27,144.14,144.25,2400.0,126.0797,126.1847,126.071,126.1672,2400.0
2015-12-30 11:50:00,144.27,144.37,144.27,144.37,800.0,126.1847,126.2722,126.1847,126.2722,800.0
2015-12-30 11:55:00,144.37,144.45,144.33,144.33,1800.0,126.2722,126.3421,126.2372,126.2372,1800.0
2015-12-30 12:00:00,144.39,144.53,144.35,144.53,600.0,126.2896,126.4121,126.2547,126.4121,600.0
2015-12-30 12:05:00,144.46,144.56,144.45,144.45,3597.0,126.3509,126.4383,126.3421,126.3421,3597.0
2015-12-30 12:10:00,144.41,144.44,144.31,144.37,1800.0,126.3071,126.3334,126.2197,126.2722,1800.0
2015-12-30 12:15:00,144.42,144.42,144.41,144.41,300.0,126.3159,126.3159,126.3071,126.3071,300.0
2015-12-30 12:20:00,144.38,144.42,144.3,144.33,2925.0,126.2809,126.3159,126.2109,126.2372,2925.0
2015-12-30 12:25:00,144.31,144.35,144.22,144.28,3059.0,126.2197,126.2547,126.141,126.1934,3059.0
2015-12-30 12:30:00,144.29,144.29,144.2,144.2,600.0,126.2022,126.2022,126.1235,126.1235,600.0
2015-12-30 12:35:00,144.2,144.22,144.11,144.19,3130.0,126.1235,126.141,126.0447,126.1147,3130.0
2015-12-30 12:40:00,144.21,144.23,144.11,144.18,1652.0,126.1322,126.1497,126.0447,126.106,1652.0
2015-12-30 12:45:00,144.17,144.32,144.17,144.31,2700.0,126.0972,126.2284,126.0972,126.2197,2700.0
2015-12-30 12:50:00,144.31,144.42,144.31,144.37,1993.0,126.2197,126.3159,126.2197,126.2722,1993.0
2015-12-30 12:55:00,144.35,144.39,144.29,144.33,2500.0,126.2547,126.2896,126.2022,126.2372,2500.0
2015-12-30 13:00:00,144.33,144.47,144.33,144.47,16460.0,126.2372,126.3596,126.2372,126.3596,16460.0
2015-12-30 13:05:00,144.47,144.56,144.37,144.4,8548.0,126.3596,126.4383,126.2722,126.2984,8548.0
2015-12-30 13:10:00,144.39,144.41,144.3,144.4,1738.0,126.2896,126.3071,126.2109,126.2984,1738.0
2015-12-30 13:15:00,144.42,144.42,144.36,144.36,1915.0,126.3159,126.3159,126.2634,126.2634,1915.0
2015-12-30 13:20:00,144.34,144.34,144.23,144.23,3354.0,126.2459,126.2459,126.1497,126.1497,3354.0
2015-12-30 13:25:00,144.24,144.32,144.2,144.32,1400.0,126.1585,126.2284,126.1235,126.2284,1400.0
2015-12-30 13:30:00,144.31,144.41,144.3,144.41,900.0,126.2197,126.3071,126.2109,126.3071,900.0
2015-12-30 13:35:00,144.4,144.51,144.38,144.5,2239.0,126.2984,126.3946,126.2809,126.3859,2239.0
2015-12-30 13:40:00,144.41,144.58,144.41,144.52,3297.0,126.3071,126.4558,126.3071,126.4034,3297.0
2015-12-30 13:45:00,144.42,144.49,144.4,144.42,3410.0,126.3159,126.3771,126.2984,126.3159,3410.0
2015-12-30 13:50:00,144.42,144.44,144.37,144.43,5000.0,126.3159,126.3334,126.2722,126.3246,5000.0
2015-12-30 13:55:00,144.42,144.42,144.32,144.32,2525.0,126.3159,126.3159,126.2284,126.2284,2525.0
2015-12-30 14:00:00,144.32,144.36,144.27,144.32,2071.0,126.2284,126.2634,126.1847,126.2284,2071.0
2015-12-30 14:05:00,144.28,144.33,144.24,144.32,900.0,126.1934,126.2372,126.1585,126.2284,900.0
2015-12-30 14:10:00,144.3,144.38,144.26,144.38,2975.0,126.2109,126.2809,126.1759,126.2809,2975.0
2015-12-30 14:15:00,144.4,144.41,144.33,144.37,3310.0,126.2984,126.3071,126.2372,126.2722,3310.0
2015-12-30 14:20:00,144.37,144.41,144.31,144.31,3464.0,126.2722,126.3071,126.2197,126.2197,3464.0
2015-12-30 14:25:00,144.31,144.49,144.3,144.49,2700.0,126.2197,126.3771,126.2109,126.3771,2700.0
2015-12-30 14:30:00,144.47,144.56,144.41,144.56,5570.0,126.3596,126.4383,126.3071,126.4383,5570.0
2015-12-30 14:35:00,144.54,144.55,144.47,144.51,2200.0,126.4208,126.4296,126.3596,126.3946,2200.0
2015-12-30 14:40:00,144.52,144.52,144.42,144.43,2400.0,126.4034,126.4034,126.3159,126.3246,2400.0
2015-12-30 14:45:00,144.42,144.46,144.37,144.46,2947.0,126.3159,126.3509,126.2722,126.3509,2947.0
2015-12-30 14:50:00,144.48,144.49,144.38,144.44,2672.0,126.3684,126.3771,126.2809,126.3334,2672.0
2015-12-30 14:55:00,144.44,144.44,144.36,144.41,2650.0,126.3334,126.3334,126.2634,126.3071,2650.0
2015-12-30 15:00:00,144.41,144.44,144.4,144.42,4204.0,126.3071,126.3334,126.2984,126.3159,4204.0
2015-12-30 15:05:00,144.41,144.46,144.41,144.46,4305.0,126.3071,126.3509,126.3071,126.3509,4305.0
2015-12-30 15:10:00,144.43,144.44,144.33,144.36,4318.0,126.3246,126.3334,126.2372,126.2634,4318.0
2015-12-30 15:15:00,144.42,144.51,144.42,144.51,3976.0,126.3159,126.3946,126.3159,126.3946,3976.0
2015-12-30 15:20:00,144.51,144.59,144.49,144.54,9273.0,126.3946,126.4646,126.3771,126.4208,9273.0
2015-12-30 15:25:00,144.53,144.53,144.43,144.49,8782.0,126.4121,126.4121,126.3246,126.3771,8782.0
2015-12-30 15:30:00,144.49,144.49,144.1,144.12,10875.0,126.3771,126.3771,126.036,126.0535,10875.0
2015-12-30 15:35:00,144.11,144.55,143.9,144.34,30097.0,126.0447,126.4296,125.8611,126.2459,30097.0
2015-12-30 15:40:00,144.28,144.31,144.11,144.25,6201.0,126.1934,126.2197,126.0447,126.1672,6201.0
2015-12-30 15:45:00,144.26,144.37,144.18,144.37,16509.0,126.1759,126.2722,126.106,126.2722,16509.0
2015-12-30 15:50:00,144.33,144.41,144.13,144.2,12088.0,126.2372,126.3071,126.0622,126.1235,12088.0
2015-12-30 15:55:00,144.22,144.31,144.15,144.16,31889.0,126.141,126.2197,126.0797,126.0885,31889.0
2015-12-31 09:30:00,143.31,144.31,142.62,143.05,11313.0,125.345,126.2197,124.7415,125.1176,11313.0
2015-12-31 09:35:00,143.0,143.09,142.5,142.9,6488.0,125.0739,125.1526,124.6366,124.9864,6488.0
2015-12-31 09:40:00,142.86,143.0,142.36,142.36,2473.0,124.9514,125.0739,124.5141,124.5141,2473.0
2015-12-31 09:45:00,142.55,142.8,142.45,142.67,3827.0,124.6803,124.899,124.5928,124.7853,3827.0
2015-12-31 09:50:00,142.55,142.66,142.53,142.6,1650.0,124.6803,124.7765,124.6628,124.724,1650.0
2015-12-31 09:55:00,142.56,142.77,142.55,142.76,4716.0,124.6891,124.8727,124.6803,124.864,4716.0
2015-12-31 10:00:00,142.85,142.85,142.56,142.62,1768.0,124.9427,124.9427,124.6891,124.7415,1768.0
2015-12-31 10:05:00,142.55,142.59,142.41,142.47,6275.0,124.6803,124.7153,124.5579,124.6103,6275.0
2015-12-31 10:10:00,142.48,142.63,142.44,142.62,4484.0,124.6191,124.7503,124.5841,124.7415,4484.0
2015-12-31 10:15:00,142.64,142.76,142.5,142.5,2816.0,124.759,124.864,124.6366,124.6366,2816.0
2015-12-31 10:20:00,142.48,142.62,142.48,142.62,3053.0,124.6191,124.7415,124.6191,124.7415,3053.0
2015-12-31 10:25:00,142.61,142.64,142.37,142.44,5271.0,124.7328,124.759,124.5229,124.5841,5271.0
2015-12-31 10:30:00,142.38,142.38,142.27,142.31,3445.0,124.5316,124.5316,124.4354,124.4704,3445.0
2015-12-31 10:35:00,142.31,142.45,142.27,142.45,12785.0,124.4704,124.5928,124.4354,124.5928,12785.0
2015-12-31 10:40:00,142.45,142.72,142.4,142.71,5026.0,124.5928,124.829,124.5491,124.8202,5026.0
2015-12-31 10:45:00,142.78,142.82,142.7,142.73,3931.0,124.8815,124.9165,124.8115,124.8377,3931.0
2015-12-31 10:50:00,142.77,142.84,142.74,142.8,2501.0,124.8727,124.934,124.8465,124.899,2501.0
2015-12-31 10:55:00,142.79,142.98,142.71,142.98,8214.0,124.8902,125.0564,124.8202,125.0564,8214.0
2015-12-31 11:00:00,142.99,143.4,142.99,143.21,6818.0,125.0651,125.4238,125.0651,125.2576,6818.0
2015-12-31 11:05:00,143.18,143.18,142.93,142.96,1873.0,125.2313,125.2313,125.0127,125.0389,1873.0
2015-12-31 11:10:00,142.94,142.99,142.9,142.99,7175.0,125.0214,125.0651,124.9864,125.0651,7175.0
2015-12-31 11:15:00,142.96,143.08,142.96,143.0,3698.0,125.0389,125.1439,125.0389,125.0739,3698.0
2015-12-31 11:20:00,142.98,143.01,142.9,142.9,2855.0,125.0564,125.0826,124.9864,124.9864,2855.0
2015-12-31 11:25:00,142.88,143.01,142.81,142.96,4344.0,124.9689,125.0826,124.9077,125.0389,4344.0
2015-12-31 11:30:00,142.94,142.95,142.83,142.89,3862.0,125.0214,125.0302,124.9252,124.9777,3862.0
2015-12-31 11:35:00,142.89,143.13,142.88,143.09,2865.0,124.9777,125.1876,124.9689,125.1526,2865.0
2015-12-31 11:40:00,143.08,143.08,142.86,142.86,3871.0,125.1439,125.1439,124.9514,124.9514,3871.0
2015-12-31 11:45:00,142.92,143.22,142.92,143.22,3976.0,125.0039,125.2663,125.0039,125.2663,3976.0
2015-12-31 11:50:00,143.23,143.23,143.0,143.07,2719.0,125.2751,125.2751,125.0739,125.1351,2719.0
2015-12-31 11:55:00,143.14,143.14,143.04,143.08,1850.0,125.1963,125.1963,125.1089,125.1439,1850.0
2015-12-31 12:00:00,143.05,143.23,143.02,143.02,3300.0,125.1176,125.2751,125.0914,125.0914,3300.0
2015-12-31 12:05:00,143.08,143.25,143.07,143.22,2493.0,125.1439,125.2926,125.1351,125.2663,2493.0
2015-12-31 12:10:00,143.19,143.19,142.97,142.97,8851.0,125.2401,125.2401,125.0477,125.0477,8851.0
2015-12-31 12:15:00,142.98,143.05,142.92,142.98,4417.0,125.0564,125.1176,125.0039,125.0564,4417.0
2015-12-31 12:20:00,142.97,143.09,142.91,143.07,3919.0,125.0477,125.1526,124.9952,125.1351,3919.0
2015-12-31 12:25:00,143.14,143.25,143.02,143.24,1700.0,125.1963,125.2926,125.0914,125.2838,1700.0
2015-12-31 12:30:00,143.21,143.21,143.1,143.1,1568.0,125.2576,125.2576,125.1614,125.1614,1568.0
2015-12-31 12:35:00,143.09,143.12,143.02,143.08,1661.0,125.1526,125.1789,125.0914,125.1439,1661.0
2015-12-31 12:40:00,143.04,143.09,142.94,143.02,3305.0,125.1089,125.1526,125.0214,125.0914,3305.0
2015-12-31 12:45:00,143.06,143.21,143.06,143.13,1815.0,125.1264,125.2576,125.1264,125.1876,1815.0
2015-12-31 12:50:00,143.14,143.14,143.06,143.1,1695.0,125.1963,125.1963,125.1264,125.1614,1695.0
2015-12-31 12:55:00,143.07,143.09,142.94,142.96,1856.0,125.1351,125.1526,125.0214,125.0389,1856.0
2015-12-31 13:00:00,142.91,142.97,142.75,142.81,3226.0,124.9952,125.0477,124.8552,124.9077,3226.0
2015-12-31 13:05:00,142.75,142.85,142.71,142.82,12019.0,124.8552,124.9427,124.8202,124.9165,12019.0
2015-12-31 13:10:00,142.76,142.9,142.76,142.9,1800.0,124.864,124.9864,124.864,124.9864,1800.0
2015-12-31 13:15:00,142.85,142.85,142.74,142.77,3600.0,124.9427,124.9427,124.8465,124.8727,3600.0
2015-12-31 13:20:00,142.78,142.84,142.76,142.81,3271.0,124.8815,124.934,124.864,124.9077,3271.0
2015-12-31 13:25:00,142.81,142.84,142.71,142.82,4229.0,124.9077,124.934,124.8202,124.9165,4229.0
2015-12-31 13:30:00,142.8,142.84,142.71,142.75,4741.0,124.899,124.934,124.8202,124.8552,4741.0
2015-12-31 13:35:00,142.8,142.8,142.66,142.66,6300.0,124.899,124.899,124.7765,124.7765,6300.0
2015-12-31 13:40:00,142.69,142.84,142.68,142.84,2900.0,124.8028,124.934,124.794,124.934,2900.0
2015-12-31 13:45:00,142.85,142.85,142.78,142.81,7100.0,124.9427,124.9427,124.8815,124.9077,7100.0
2015-12-31 13:50:00,142.78,142.91,142.75,142.91,2800.0,124.8815,124.9952,124.8552,124.9952,2800.0
2015-12-31 13:55:00,142.93,142.93,142.75,142.87,3217.0,125.0127,125.0127,124.8552,124.9602,3217.0
2015-12-31 14:00:00,142.9,142.9,142.75,142.83,3500.0,124.9864,124.9864,124.8552,124.9252,3500.0
2015-12-31 14:05:00,142.81,142.82,142.69,142.78,5075.0,124.9077,124.9165,124.8028,124.8815,5075.0
2015-12-31 14:10:00,142.78,142.79,142.74,142.75,2067.0,124.8815,124.8902,124.8465,124.8552,2067.0
2015-12-31 14:15:00,142.75,142.82,142.74,142.76,4144.0,124.8552,124.9165,124.8465,124.864,4144.0
2015-12-31 14:20:00,142.77,142.77,142.62,142.63,2213.0,124.8727,124.8727,124.7415,124.7503,2213.0
2015-12-31 14:25:00,142.62,142.72,142.51,142.71,7226.0,124.7415,124.829,124.6453,124.8202,7226.0
2015-12-31 14:30:00,142.71,142.75,142.63,142.67,2700.0,124.8202,124.8552,124.7503,124.7853,2700.0
2015-12-31 14:35:00,142.69,142.7,142.6,142.62,5825.0,124.8028,124.8115,124.724,124.7415,5825.0
2015-12-31 14:40:00,142.67,142.72,142.66,142.72,1832.0,124.7853,124.829,124.7765,124.829,1832.0
2015-12-31 14:45:00,142.73,142.79,142.72,142.72,5100.0,124.8377,124.8902,124.829,124.829,5100.0
2015-12-31 14:50:00,142.75,142.83,142.75,142.75,3595.0,124.8552,124.9252,124.8552,124.8552,3595.0
2015-12-31 14:55:00,142.78,142.78,142.7,142.75,4401.0,124.8815,124.8815,124.8115,124.8552,4401.0
2015-12-31 15:00:00,142.73,142.75,142.68,142.73,5023.0,124.8377,124.8552,124.794,124.8377,5023.0
2015-12-31 15:05:00,142.73,142.73,142.51,142.53,4660.0,124.8377,124.8377,124.6453,124.6628,4660.0
2015-12-31 15:10:00,142.54,142.57,142.35,142.47,11721.0,124.6716,124.6978,124.5054,124.6103,11721.0
2015-12-31 15:15:00,142.48,142.68,142.48,142.66,4907.0,124.6191,124.794,124.6191,124.7765,4907.0
2015-12-31 15:20:00,142.69,142.7,142.59,142.69,4373.0,124.8028,124.8115,124.7153,124.8028,4373.0
2015-12-31 15:25:00,142.68,142.68,142.52,142.58,4778.0,124.794,124.794,124.6541,124.7065,4778.0
2015-12-31 15:30:00,142.57,142.74,142.5,142.74,7320.0,124.6978,124.8465,124.6366,124.8465,7320.0
2015-12-31 15:35:00,142.75,142.86,142.75,142.84,10403.0,124.8552,124.9514,124.8552,124.934,10403.0
2015-12-31 15:40:00,142.87,142.87,142.6,142.64,6238.0,124.9602,124.9602,124.724,124.759,6238.0
2015-12-31 15:45:00,142.63,142.8,142.56,142.8,12284.0,124.7503,124.899,124.6891,124.899,12284.0
2015-12-31 15:50:00,142.8,142.81,142.64,142.78,14475.0,124.899,124.9077,124.759,124.8815,14475.0
2015-12-31 15:55:00,142.79,142.81,142.41,142.42,51302.0,124.8902,124.9077,124.5579,124.5666,51302.0
2016-01-04 09:30:00,141.03,141.08,140.1,140.1,40441.0,123.3508,123.3946,122.5374,122.5374,40441.0
2016-01-04 09:35:00,140.13,140.35,138.6,138.98,36402.0,122.5637,122.7561,121.2255,121.5578,36402.0
2016-01-04 09:40:00,138.96,139.22,138.74,138.99,40388.0,121.5403,121.7677,121.3479,121.5666,40388.0
2016-01-04 09:45:00,138.9,139.8,138.84,139.79,14697.0,121.4879,122.275,121.4354,122.2663,14697.0
2016-01-04 09:50:00,139.78,140.88,139.69,140.72,17923.0,122.2575,123.2197,122.1788,123.0797,17923.0
2016-01-04 09:55:00,140.7,140.7,140.25,140.42,7898.0,123.0622,123.0622,122.6686,122.8173,7898.0
2016-01-04 10:00:00,140.38,140.38,139.34,139.34,8471.0,122.7823,122.7823,121.8727,121.8727,8471.0
2016-01-04 10:05:00,139.33,139.37,138.93,139.26,6989.0,121.864,121.8989,121.5141,121.8027,6989.0
2016-01-04 10:10:00,139.26,139.54,139.14,139.54,15731.0,121.8027,122.0476,121.6978,122.0476,15731.0
2016-01-04 10:15:00,139.54,139.84,139.42,139.7,10650.0,122.0476,122.31,121.9427,122.1876,10650.0
2016-01-04 10:20:00,139.7,139.76,139.38,139.47,18568.0,122.1876,122.2401,121.9077,121.9864,18568.0
2016-01-04 10:25:00,139.47,139.61,139.29,139.31,8760.0,121.9864,122.1089,121.829,121.8465,8760.0
2016-01-04 10:30:00,139.3,139.3,138.9,139.05,14005.0,121.8377,121.8377,121.4879,121.6191,14005.0
2016-01-04 10:35:00,139.0,139.09,138.9,139.09,16329.0,121.5753,121.654,121.4879,121.654,16329.0
2016-01-04 10:40:00,139.1,139.19,138.98,139.19,25234.0,121.6628,121.7415,121.5578,121.7415,25234.0
2016-01-04 10:45:00,139.24,139.26,139.04,139.1,12748.0,121.7852,121.8027,121.6103,121.6628,12748.0
2016-01-04 10:50:00,139.16,139.16,138.87,139.07,31960.0,121.7153,121.7153,121.4616,121.6365,31960.0
2016-01-04 10:55:00,139.02,139.19,138.92,139.15,11192.0,121.5928,121.7415,121.5054,121.7065,11192.0
2016-01-04 11:00:00,139.13,139.13,138.88,138.92,10086.0,121.689,121.689,121.4704,121.5054,10086.0
2016-01-04 11:05:00,138.98,138.98,138.54,138.57,15753.0,121.5578,121.5578,121.173,121.1992,15753.0
2016-01-04 11:10:00,138.57,138.72,138.51,138.64,14954.0,121.1992,121.3304,121.1467,121.2605,14954.0
2016-01-04 11:15:00,138.62,138.64,138.5,138.53,19915.0,121.243,121.2605,121.138,121.1642,19915.0
2016-01-04 11:20:00,138.59,138.67,138.5,138.67,17738.0,121.2167,121.2867,121.138,121.2867,17738.0
2016-01-04 11:25:00,138.67,138.79,138.64,138.77,8051.0,121.2867,121.3916,121.2605,121.3742,8051.0
2016-01-04 11:30:00,138.72,138.96,138.71,138.93,9725.0,121.3304,121.5403,121.3217,121.5141,9725.0
2016-01-04 11:35:00,138.97,138.97,138.7,138.74,11686.0,121.5491,121.5491,121.3129,121.3479,11686.0
2016-01-04 11:40:00,138.76,138.98,138.72,138.85,9903.0,121.3654,121.5578,121.3304,121.4441,9903.0
2016-01-04 11:45:00,138.76,138.83,138.7,138.77,8690.0,121.3654,121.4266,121.3129,121.3742,8690.0
2016-01-04 11:50:00,138.8,138.99,138.79,138.84,7043.0,121.4004,121.5666,121.3916,121.4354,7043.0
2016-01-04 11:55:00,138.88,138.93,138.71,138.87,6700.0,121.4704,121.5141,121.3217,121.4616,6700.0
2016-01-04 12:00:00,138.8,138.88,138.71,138.73,5307.0,121.4004,121.4704,121.3217,121.3392,5307.0
2016-01-04 12:05:00,138.73,138.77,138.51,138.65,12490.0,121.3392,121.3742,121.1467,121.2692,12490.0
2016-01-04 12:10:00,138.64,138.79,138.63,138.67,6982.0,121.2605,121.3916,121.2517,121.2867,6982.0
2016-01-04 12:15:00,138.67,138.82,138.62,138.77,8600.0,121.2867,121.4179,121.243,121.3742,8600.0
2016-01-04 12:20:00,138.71,138.86,138.66,138.76,6849.0,121.3217,121.4529,121.2779,121.3654,6849.0
2016-01-04 12:25:00,138.78,138.81,138.59,138.6,20572.0,121.3829,121.4091,121.2167,121.2255,20572.0
2016-01-04 12:30:00,138.6,138.97,138.45,138.92,16187.0,121.2255,121.5491,121.0943,121.5054,16187.0
2016-01-04 12:35:00,138.95,139.18,138.88,138.96,7834.0,121.5316,121.7328,121.4704,121.5403,7834.0
2016-01-04 12:40:00,138.94,139.09,138.94,139.01,6256.0,121.5228,121.654,121.5228,121.5841,6256.0
2016-01-04 12:45:00,138.99,139.04,138.88,138.88,3045.0,121.5666,121.6103,121.4704,121.4704,3045.0
2016-01-04 12:50:00,138.89,139.05,138.89,139.02,4918.0,121.4791,121.6191,121.4791,121.5928,4918.0
2016-01-04 12:55:00,139.03,139.1,138.91,138.93,5747.0,121.6016,121.6628,121.4966,121.5141,5747.0
2016-01-04 13:00:00,138.94,139.04,138.89,139.04,3930.0,121.5228,121.6103,121.4791,121.6103,3930.0
2016-01-04 13:05:00,139.03,139.03,138.82,138.96,6139.0,121.6016,121.6016,121.4179,121.5403,6139.0
2016-01-04 13:10:00,139.0,139.04,138.93,138.94,7653.0,121.5753,121.6103,121.5141,121.5228,7653.0
2016-01-04 13:15:00,138.95,139.09,138.75,138.75,7901.0,121.5316,121.654,121.3567,121.3567,7901.0
2016-01-04 13:20:00,138.83,138.86,138.7,138.8,5327.0,121.4266,121.4529,121.3129,121.4004,5327.0
2016-01-04 13:25:00,138.75,139.03,138.75,138.96,15260.0,121.3567,121.6016,121.3567,121.5403,15260.0
2016-01-04 13:30:00,138.95,138.99,138.87,138.96,8234.0,121.5316,121.5666,121.4616,121.5403,8234.0
2016-01-04 13:35:00,139.0,139.05,138.89,138.92,21003.0,121.5753,121.6191,121.4791,121.5054,21003.0
2016-01-04 13:40:00,138.88,138.91,138.72,138.78,7993.0,121.4704,121.4966,121.3304,121.3829,7993.0
2016-01-04 13:45:00,138.77,138.96,138.74,138.94,10591.0,121.3742,121.5403,121.3479,121.5228,10591.0
2016-01-04 13:50:00,138.97,139.02,138.87,138.9,17528.0,121.5491,121.5928,121.4616,121.4879,17528.0
2016-01-04 13:55:00,138.92,139.01,138.86,139.0,12383.0,121.5054,121.5841,121.4529,121.5753,12383.0
2016-01-04 14:00:00,138.94,138.97,138.75,138.9,7500.0,121.5228,121.5491,121.3567,121.4879,7500.0
2016-01-04 14:05:00,138.94,139.05,138.82,139.04,8004.0,121.5228,121.6191,121.4179,121.6103,8004.0
2016-01-04 14:10:00,139.04,139.04,138.91,139.0,7561.0,121.6103,121.6103,121.4966,121.5753,7561.0
2016-01-04 14:15:00,139.0,139.1,138.86,139.09,12229.0,121.5753,121.6628,121.4529,121.654,12229.0
2016-01-04 14:20:00,139.11,139.33,139.11,139.33,15485.0,121.6715,121.864,121.6715,121.864,15485.0
2016-01-04 14:25:00,139.33,139.52,139.33,139.43,9898.0,121.864,122.0301,121.864,121.9514,9898.0
2016-01-04 14:30:00,139.39,139.39,138.98,138.99,5995.0,121.9164,121.9164,121.5578,121.5666,5995.0
2016-01-04 14:35:00,139.0,139.04,138.89,139.01,4835.0,121.5753,121.6103,121.4791,121.5841,4835.0
2016-01-04 14:40:00,138.96,139.29,138.96,139.29,5556.0,121.5403,121.829,121.5403,121.829,5556.0
2016-01-04 14:45:00,139.34,139.35,139.1,139.29,18665.0,121.8727,121.8814,121.6628,121.829,18665.0
2016-01-04 14:50:00,139.25,139.36,139.0,139.1,11006.0,121.794,121.8902,121.5753,121.6628,11006.0
2016-01-04 14:55:00,139.15,139.38,139.05,139.31,9191.0,121.7065,121.9077,121.6191,121.8465,9191.0
2016-01-04 15:00:00,139.31,139.46,139.2,139.34,26388.0,121.8465,121.9777,121.7503,121.8727,26388.0
2016-01-04 15:05:00,139.34,139.53,139.26,139.5,14438.0,121.8727,122.0389,121.8027,122.0126,14438.0
2016-01-04 15:10:00,139.47,139.82,139.43,139.75,49900.0,121.9864,122.2925,121.9514,122.2313,49900.0
2016-01-04 15:15:00,139.79,139.97,139.42,139.56,36842.0,122.2663,122.4237,121.9427,122.0651,36842.0
2016-01-04 15:20:00,139.56,139.65,139.43,139.47,10190.0,122.0651,122.1438,121.9514,121.9864,10190.0
2016-01-04 15:25:00,139.49,139.57,139.41,139.47,13482.0,122.0039,122.0739,121.9339,121.9864,13482.0
2016-01-04 15:30:00,139.52,139.82,139.46,139.82,24325.0,122.0301,122.2925,121.9777,122.2925,24325.0
2016-01-04 15:35:00,139.78,140.04,139.75,140.04,25238.0,122.2575,122.485,122.2313,122.485,25238.0
2016-01-04 15:40:00,140.11,140.36,139.95,140.31,25229.0,122.5462,122.7648,122.4062,122.7211,25229.0
2016-01-04 15:45:00,140.36,140.91,140.36,140.71,50483.0,122.7648,123.2459,122.7648,123.071,50483.0
2016-01-04 15:50:00,140.7,140.72,140.24,140.27,44474.0,123.0622,123.0797,122.6599,122.6861,44474.0
2016-01-04 15:55:00,140.28,140.81,140.28,140.74,91326.0,122.6949,123.1584,122.6949,123.0972,91326.0
2016-01-05 09:30:00,141.56,143.03,141.24,142.41,38391.0,123.8144,125.1001,123.5345,124.5579,38391.0
2016-01-05 09:35:00,142.49,142.73,142.27,142.44,25570.0,124.6278,124.8377,124.4354,124.5841,25570.0
2016-01-05 09:40:00,142.44,142.74,141.79,142.36,20536.0,124.5841,124.8465,124.0156,124.5141,20536.0
2016-01-05 09:45:00,142.59,142.85,142.48,142.48,19184.0,124.7153,124.9427,124.6191,124.6191,19184.0
2016-01-05 09:50:00,142.61,142.74,142.39,142.49,11681.0,124.7328,124.8465,124.5404,124.6278,11681.0
2016-01-05 09:55:00,142.5,142.77,142.41,142.77,10165.0,124.6366,124.8727,124.5579,124.8727,10165.0
2016-01-05 10:00:00,142.77,142.79,142.29,142.38,13725.0,124.8727,124.8902,124.4529,124.5316,13725.0
2016-01-05 10:05:00,142.42,142.69,142.31,142.59,15277.0,124.5666,124.8028,124.4704,124.7153,15277.0
2016-01-05 10:10:00,142.59,142.85,142.59,142.66,57386.0,124.7153,124.9427,124.7153,124.7765,57386.0
2016-01-05 10:15:00,142.61,143.14,142.56,142.98,13234.0,124.7328,125.1963,124.6891,125.0564,13234.0
2016-01-05 10:20:00,142.98,143.15,142.88,143.09,42393.0,125.0564,125.2051,124.9689,125.1526,42393.0
2016-01-05 10:25:00,143.09,143.09,142.61,142.68,10999.0,125.1526,125.1526,124.7328,124.794,10999.0
2016-01-05 10:30:00,142.69,142.8,142.35,142.35,10290.0,124.8028,124.899,124.5054,124.5054,10290.0
2016-01-05 10:35:00,142.35,142.95,142.25,142.95,9450.0,124.5054,125.0302,124.4179,125.0302,9450.0
2016-01-05 10:40:00,142.92,143.48,142.86,143.19,21000.0,125.0039,125.4937,124.9514,125.2401,21000.0
2016-01-05 10:45:00,143.26,143.51,143.14,143.51,9017.0,125.3013,125.52,125.1963,125.52,9017.0
2016-01-05 10:50:00,143.52,143.85,143.5,143.85,21181.0,125.5287,125.8173,125.5112,125.8173,21181.0
2016-01-05 10:55:00,143.84,143.95,143.65,143.7,14369.0,125.8086,125.9048,125.6424,125.6861,14369.0
2016-01-05 11:00:00,143.7,143.91,143.7,143.9,16798.0,125.6861,125.8698,125.6861,125.8611,16798.0
2016-01-05 11:05:00,143.9,143.94,143.56,143.61,15092.0,125.8611,125.8961,125.5637,125.6074,15092.0
2016-01-05 11:10:00,143.59,143.59,143.28,143.38,16039.0,125.5899,125.5899,125.3188,125.4063,16039.0
2016-01-05 11:15:00,143.3,143.56,143.2,143.27,29736.0,125.3363,125.5637,125.2488,125.31,29736.0
2016-01-05 11:20:00,143.29,143.46,143.23,143.39,12972.0,125.3275,125.4762,125.2751,125.415,12972.0
2016-01-05 11:25:00,143.4,143.69,143.36,143.58,12244.0,125.4238,125.6774,125.3888,125.5812,12244.0
2016-01-05 11:30:00,143.54,143.86,143.54,143.84,9912.0,125.5462,125.8261,125.5462,125.8086,9912.0
2016-01-05 11:35:00,143.94,143.94,143.54,143.71,27694.0,125.8961,125.8961,125.5462,125.6949,27694.0
2016-01-05 11:40:00,143.67,143.8,143.51,143.51,7463.0,125.6599,125.7736,125.52,125.52,7463.0
2016-01-05 11:45:00,143.5,143.56,143.41,143.51,6900.0,125.5112,125.5637,125.4325,125.52,6900.0
2016-01-05 11:50:00,143.55,143.59,143.28,143.44,5679.0,125.5549,125.5899,125.3188,125.4587,5679.0
2016-01-05 11:55:00,143.42,143.72,143.4,143.69,5540.0,125.4412,125.7036,125.4238,125.6774,5540.0
2016-01-05 12:00:00,143.69,143.77,143.47,143.53,6696.0,125.6774,125.7474,125.485,125.5375,6696.0
2016-01-05 12:05:00,143.53,143.58,143.36,143.43,5503.0,125.5375,125.5812,125.3888,125.45,5503.0
2016-01-05 12:10:00,143.47,143.49,143.16,143.23,6771.0,125.485,125.5025,125.2138,125.2751,6771.0
2016-01-05 12:15:00,143.07,143.17,143.04,143.1,5108.0,125.1351,125.2226,125.1089,125.1614,5108.0
2016-01-05 12:20:00,143.07,143.14,143.02,143.1,5411.0,125.1351,125.1963,125.0914,125.1614,5411.0
2016-01-05 12:25:00,143.08,143.23,143.0,143.19,7634.0,125.1439,125.2751,125.0739,125.2401,7634.0
2016-01-05 12:30:00,143.19,143.2,142.89,142.99,8431.0,125.2401,125.2488,124.9777,125.0651,8431.0
2016-01-05 12:35:00,143.0,143.0,142.83,142.92,10250.0,125.0739,125.0739,124.9252,125.0039,10250.0
2016-01-05 12:40:00,142.93,142.97,142.83,142.91,4657.0,125.0127,125.0477,124.9252,124.9952,4657.0
2016-01-05 12:45:00,142.93,143.08,142.92,143.03,7667.0,125.0127,125.1439,125.0039,125.1001,7667.0
2016-01-05 12:50:00,143.0,143.06,142.97,143.04,3606.0,125.0739,125.1264,125.0477,125.1089,3606.0
2016-01-05 12:55:00,143.07,143.16,143.02,143.14,3417.0,125.1351,125.2138,125.0914,125.1963,3417.0
2016-01-05 13:00:00,143.18,143.2,142.84,142.92,20605.0,125.2313,125.2488,124.934,125.0039,20605.0
2016-01-05 13:05:00,142.96,142.98,142.83,142.92,3780.0,125.0389,125.0564,124.9252,125.0039,3780.0
2016-01-05 13:10:00,142.93,143.1,142.89,143.01,5887.0,125.0127,125.1614,124.9777,125.0826,5887.0
2016-01-05 13:15:00,143.05,143.06,142.99,143.0,6466.0,125.1176,125.1264,125.0651,125.0739,6466.0
2016-01-05 13:20:00,143.0,143.0,142.87,142.92,6619.0,125.0739,125.0739,124.9602,125.0039,6619.0
2016-01-05 13:25:00,142.93,143.02,142.93,142.96,5622.0,125.0127,125.0914,125.0127,125.0389,5622.0
2016-01-05 13:30:00,142.96,143.1,142.96,143.09,6974.0,125.0389,125.1614,125.0389,125.1526,6974.0
2016-01-05 13:35:00,143.06,143.11,143.04,143.06,7173.0,125.1264,125.1701,125.1089,125.1264,7173.0
2016-01-05 13:40:00,143.05,143.4,143.05,143.4,7554.0,125.1176,125.4238,125.1176,125.4238,7554.0
2016-01-05 13:45:00,143.39,143.42,143.29,143.32,3026.0,125.415,125.4412,125.3275,125.3538,3026.0
2016-01-05 13:50:00,143.34,143.55,143.33,143.55,5910.0,125.3713,125.5549,125.3625,125.5549,5910.0
2016-01-05 13:55:00,143.53,143.58,143.45,143.52,11869.0,125.5375,125.5812,125.4675,125.5287,11869.0
2016-01-05 14:00:00,143.53,143.53,143.24,143.4,8921.0,125.5375,125.5375,125.2838,125.4238,8921.0
2016-01-05 14:05:00,143.43,143.43,143.26,143.41,5747.0,125.45,125.45,125.3013,125.4325,5747.0
2016-01-05 14:10:00,143.38,143.6,143.35,143.51,7090.0,125.4063,125.5987,125.38,125.52,7090.0
2016-01-05 14:15:00,143.51,143.73,143.45,143.72,10551.0,125.52,125.7124,125.4675,125.7036,10551.0
2016-01-05 14:20:00,143.73,143.92,143.67,143.92,9671.0,125.7124,125.8786,125.6599,125.8786,9671.0
2016-01-05 14:25:00,143.91,143.91,143.74,143.84,6762.0,125.8698,125.8698,125.7211,125.8086,6762.0
2016-01-05 14:30:00,143.83,143.84,143.51,143.57,14213.0,125.7998,125.8086,125.52,125.5724,14213.0
2016-01-05 14:35:00,143.6,143.63,143.42,143.5,6563.0,125.5987,125.6249,125.4412,125.5112,6563.0
2016-01-05 14:40:00,143.52,143.52,143.17,143.31,8355.0,125.5287,125.5287,125.2226,125.345,8355.0
2016-01-05 14:45:00,143.32,143.52,143.26,143.51,8165.0,125.3538,125.5287,125.3013,125.52,8165.0
2016-01-05 14:50:00,143.5,143.54,143.22,143.22,15214.0,125.5112,125.5462,125.2663,125.2663,15214.0
2016-01-05 14:55:00,143.27,143.48,143.27,143.43,10169.0,125.31,125.4937,125.31,125.45,10169.0
2016-01-05 15:00:00,143.46,143.47,143.21,143.26,9030.0,125.4762,125.485,125.2576,125.3013,9030.0
2016-01-05 15:05:00,143.23,143.29,143.02,143.18,18180.0,125.2751,125.3275,125.0914,125.2313,18180.0
2016-01-05 15:10:00,143.13,143.38,143.11,143.33,8939.0,125.1876,125.4063,125.1701,125.3625,8939.0
2016-01-05 15:15:00,143.29,143.34,143.07,143.13,11029.0,125.3275,125.3713,125.1351,125.1876,11029.0
2016-01-05 15:20:00,143.13,143.16,142.92,143.04,10922.0,125.1876,125.2138,125.0039,125.1089,10922.0
2016-01-05 15:25:00,143.0,143.38,142.94,143.3,9518.0,125.0739,125.4063,125.0214,125.3363,9518.0
2016-01-05 15:30:00,143.35,143.42,143.24,143.35,18691.0,125.38,125.4412,125.2838,125.38,18691.0
2016-01-05 15:35:00,143.34,143.37,143.15,143.25,24487.0,125.3713,125.3975,125.2051,125.2926,24487.0
2016-01-05 15:40:00,143.25,143.61,143.25,143.51,30125.0,125.2926,125.6074,125.2926,125.52,30125.0
2016-01-05 15:45:00,143.55,143.69,143.49,143.69,60168.0,125.5549,125.6774,125.5025,125.6774,60168.0
2016-01-05 15:50:00,143.7,143.76,143.56,143.66,56815.0,125.6861,125.7386,125.5637,125.6512,56815.0
2016-01-05 15:55:00,143.67,143.85,143.5,143.67,118677.0,125.6599,125.8173,125.5112,125.6599,118677.0
2016-01-06 09:30:00,142.99,143.94,142.67,142.71,40164.0,125.0651,125.8961,124.7853,124.8202,40164.0
2016-01-06 09:35:00,142.6,143.15,142.53,142.68,31779.0,124.724,125.2051,124.6628,124.794,31779.0
2016-01-06 09:40:00,142.78,142.78,142.24,142.67,16722.0,124.8815,124.8815,124.4092,124.7853,16722.0
2016-01-06 09:45:00,142.71,142.82,142.45,142.78,19762.0,124.8202,124.9165,124.5928,124.8815,19762.0
2016-01-06 09:50:00,142.78,143.33,142.74,143.15,18725.0,124.8815,125.3625,124.8465,125.2051,18725.0
2016-01-06 09:55:00,143.12,143.48,142.9,142.9,32039.0,125.1789,125.4937,124.9864,124.9864,32039.0
2016-01-06 10:00:00,142.9,143.04,142.69,142.72,10909.0,124.9864,125.1089,124.8028,124.829,10909.0
2016-01-06 10:05:00,142.78,142.9,142.74,142.86,10971.0,124.8815,124.9864,124.8465,124.9514,10971.0
2016-01-06 10:10:00,142.86,142.93,142.65,142.71,11925.0,124.9514,125.0127,124.7678,124.8202,11925.0
2016-01-06 10:15:00,142.76,142.76,142.53,142.63,12394.0,124.864,124.864,124.6628,124.7503,12394.0
2016-01-06 10:20:00,142.63,142.68,142.52,142.52,17850.0,124.7503,124.794,124.6541,124.6541,17850.0
2016-01-06 10:25:00,142.52,142.78,142.48,142.75,5955.0,124.6541,124.8815,124.6191,124.8552,5955.0
2016-01-06 10:30:00,142.72,142.75,142.47,142.47,11244.0,124.829,124.8552,124.6103,124.6103,11244.0
2016-01-06 10:35:00,142.49,142.62,142.42,142.47,14095.0,124.6278,124.7415,124.5666,124.6103,14095.0
2016-01-06 10:40:00,142.44,142.78,142.4,142.66,26584.0,124.5841,124.8815,124.5491,124.7765,26584.0
2016-01-06 10:45:00,142.64,142.87,142.64,142.81,32680.0,124.759,124.9602,124.759,124.9077,32680.0
2016-01-06 10:50:00,142.83,143.08,142.83,143.03,14066.0,124.9252,125.1439,124.9252,125.1001,14066.0
2016-01-06 10:55:00,143.06,143.28,143.03,143.21,9341.0,125.1264,125.3188,125.1001,125.2576,9341.0
2016-01-06 11:00:00,143.23,143.4,143.11,143.4,13882.0,125.2751,125.4238,125.1701,125.4238,13882.0
2016-01-06 11:05:00,143.37,143.37,143.0,143.17,11321.0,125.3975,125.3975,125.0739,125.2226,11321.0
2016-01-06 11:10:00,143.15,143.26,143.07,143.26,12623.0,125.2051,125.3013,125.1351,125.3013,12623.0
2016-01-06 11:15:00,143.34,143.55,143.18,143.55,8884.0,125.3713,125.5549,125.2313,125.5549,8884.0
2016-01-06 11:20:00,143.5,144.14,143.5,144.08,25338.0,125.5112,126.071,125.5112,126.0185,25338.0
2016-01-06 11:25:00,144.03,144.08,143.61,143.75,19874.0,125.9748,126.0185,125.6074,125.7299,19874.0
2016-01-06 11:30:00,143.81,144.07,143.71,144.06,13547.0,125.7824,126.0098,125.6949,126.001,13547.0
2016-01-06 11:35:00,144.04,144.31,143.88,144.3,17700.0,125.9835,126.2197,125.8436,126.2109,17700.0
2016-01-06 11:40:00,144.31,144.41,143.96,144.0,16964.0,126.2197,126.3071,125.9136,125.9485,16964.0
2016-01-06 11:45:00,143.98,144.06,143.9,143.95,14020.0,125.931,126.001,125.8611,125.9048,14020.0
2016-01-06 11:50:00,143.95,144.23,143.94,144.16,10685.0,125.9048,126.1497,125.8961,126.0885,10685.0
2016-01-06 11:55:00,144.17,144.2,143.91,144.07,17280.0,126.0972,126.1235,125.8698,126.0098,17280.0
2016-01-06 12:00:00,144.11,144.22,143.92,144.06,12306.0,126.0447,126.141,125.8786,126.001,12306.0
2016-01-06 12:05:00,143.99,144.06,143.42,143.59,30132.0,125.9398,126.001,125.4412,125.5899,30132.0
2016-01-06 12:10:00,143.66,143.66,143.32,143.41,7069.0,125.6512,125.6512,125.3538,125.4325,7069.0
2016-01-06 12:15:00,143.4,143.4,143.07,143.07,24245.0,125.4238,125.4238,125.1351,125.1351,24245.0
2016-01-06 12:20:00,143.09,143.43,143.02,143.43,14862.0,125.1526,125.45,125.0914,125.45,14862.0
2016-01-06 12:25:00,143.46,143.66,143.43,143.61,8632.0,125.4762,125.6512,125.45,125.6074,8632.0
2016-01-06 12:30:00,143.55,143.74,143.51,143.65,9834.0,125.5549,125.7211,125.52,125.6424,9834.0
2016-01-06 12:35:00,143.64,143.87,143.57,143.64,5625.0,125.6337,125.8348,125.5724,125.6337,5625.0
2016-01-06 12:40:00,143.71,143.89,143.42,143.42,18566.0,125.6949,125.8523,125.4412,125.4412,18566.0
2016-01-06 12:45:00,143.46,143.46,143.22,143.28,10603.0,125.4762,125.4762,125.2663,125.3188,10603.0
2016-01-06 12:50:00,143.28,143.39,143.2,143.28,11038.0,125.3188,125.415,125.2488,125.3188,11038.0
2016-01-06 12:55:00,143.3,143.42,143.27,143.31,7539.0,125.3363,125.4412,125.31,125.345,7539.0
2016-01-06 13:00:00,143.3,143.4,143.12,143.28,10051.0,125.3363,125.4238,125.1789,125.3188,10051.0
2016-01-06 13:05:00,143.27,143.31,143.12,143.18,9860.0,125.31,125.345,125.1789,125.2313,9860.0
2016-01-06 13:10:00,143.15,143.35,143.12,143.28,15820.0,125.2051,125.38,125.1789,125.3188,15820.0
2016-01-06 13:15:00,143.23,143.41,143.03,143.08,13188.0,125.2751,125.4325,125.1001,125.1439,13188.0
2016-01-06 13:20:00,143.08,143.08,142.99,143.08,13971.0,125.1439,125.1439,125.0651,125.1439,13971.0
2016-01-06 13:25:00,143.14,143.17,142.96,143.01,8657.0,125.1963,125.2226,125.0389,125.0826,8657.0
2016-01-06 13:30:00,143.02,143.18,143.01,143.17,10000.0,125.0914,125.2313,125.0826,125.2226,10000.0
2016-01-06 13:35:00,143.13,143.17,142.97,143.1,9572.0,125.1876,125.2226,125.0477,125.1614,9572.0
2016-01-06 13:40:00,143.09,143.18,142.86,142.92,15370.0,125.1526,125.2313,124.9514,125.0039,15370.0
2016-01-06 13:45:00,142.9,143.03,142.74,142.83,11785.0,124.9864,125.1001,124.8465,124.9252,11785.0
2016-01-06 13:50:00,142.8,142.87,142.55,142.71,13034.0,124.899,124.9602,124.6803,124.8202,13034.0
2016-01-06 13:55:00,142.69,142.72,142.37,142.37,9710.0,124.8028,124.829,124.5229,124.5229,9710.0
2016-01-06 14:00:00,142.37,142.67,142.16,142.44,22244.0,124.5229,124.7853,124.3392,124.5841,22244.0
2016-01-06 14:05:00,142.44,142.88,142.17,142.88,23713.0,124.5841,124.9689,124.3479,124.9689,23713.0
2016-01-06 14:10:00,142.78,142.88,142.52,142.84,19633.0,124.8815,124.9689,124.6541,124.934,19633.0
2016-01-06 14:15:00,142.84,143.05,142.76,143.01,10840.0,124.934,125.1176,124.864,125.0826,10840.0
2016-01-06 14:20:00,143.0,143.19,142.93,143.01,16370.0,125.0739,125.2401,125.0127,125.0826,16370.0
2016-01-06 14:25:00,143.06,143.17,142.88,142.97,10700.0,125.1264,125.2226,124.9689,125.0477,10700.0
2016-01-06 14:30:00,142.97,142.97,142.59,142.8,12787.0,125.0477,125.0477,124.7153,124.899,12787.0
2016-01-06 14:35:00,142.83,143.07,142.76,143.07,17037.0,124.9252,125.1351,124.864,125.1351,17037.0
2016-01-06 14:40:00,143.01,143.09,142.32,142.51,18035.0,125.0826,125.1526,124.4791,124.6453,18035.0
2016-01-06 14:45:00,142.47,142.47,142.19,142.39,15261.0,124.6103,124.6103,124.3654,124.5404,15261.0
2016-01-06 14:50:00,142.41,142.46,142.01,142.18,18410.0,124.5579,124.6016,124.208,124.3567,18410.0
2016-01-06 14:55:00,142.21,142.47,142.1,142.47,14068.0,124.3829,124.6103,124.2867,124.6103,14068.0
2016-01-06 15:00:00,142.37,142.46,142.06,142.14,20313.0,124.5229,124.6016,124.2517,124.3217,20313.0
2016-01-06 15:05:00,142.08,142.24,142.07,142.24,19561.0,124.2692,124.4092,124.2605,124.4092,19561.0
2016-01-06 15:10:00,142.26,142.5,142.15,142.5,20963.0,124.4267,124.6366,124.3304,124.6366,20963.0
2016-01-06 15:15:00,142.53,142.8,142.47,142.78,9756.0,124.6628,124.899,124.6103,124.8815,9756.0
2016-01-06 15:20:00,142.78,142.94,142.61,142.9,31195.0,124.8815,125.0214,124.7328,124.9864,31195.0
2016-01-06 15:25:00,142.9,143.36,142.84,143.27,67399.0,124.9864,125.3888,124.934,125.31,67399.0
2016-01-06 15:30:00,143.3,143.4,142.96,143.15,46906.0,125.3363,125.4238,125.0389,125.2051,46906.0
2016-01-06 15:35:00,143.06,143.25,142.94,143.14,31400.0,125.1264,125.2926,125.0214,125.1963,31400.0
2016-01-06 15:40:00,143.16,143.16,142.87,142.9,44248.0,125.2138,125.2138,124.9602,124.9864,44248.0
2016-01-06 15:45:00,142.89,143.18,142.64,143.18,77129.0,124.9777,125.2313,124.759,125.2313,77129.0
2016-01-06 15:50:00,143.15,143.16,142.79,142.86,61730.0,125.2051,125.2138,124.8902,124.9514,61730.0
2016-01-06 15:55:00,142.82,143.23,142.78,143.09,113259.0,124.9165,125.2751,124.8815,125.1526,113259.0
2016-01-07 09:30:00,149.5,150.7,147.11,148.75,249889.0,130.7591,131.8086,128.6687,130.1031,249889.0
2016-01-07 09:35:00,148.88,154.31,148.31,153.44,260304.0,130.2168,134.9661,129.7182,134.2052,260304.0
2016-01-07 09:40:00,153.76,153.83,149.89,150.82,214127.0,134.485,134.5463,131.1002,131.9136,214127.0
2016-01-07 09:45:00,150.77,150.87,149.04,149.44,104457.0,131.8699,131.9573,130.3567,130.7066,104457.0
2016-01-07 09:50:00,149.13,149.98,148.53,148.63,158950.0,130.4355,131.1789,129.9107,129.9981,158950.0
2016-01-07 09:55:00,148.6,149.55,148.12,149.42,152171.0,129.9719,130.8028,129.5521,130.6891,152171.0
2016-01-07 10:00:00,149.37,149.71,148.93,149.6,69273.0,130.6454,130.9427,130.2605,130.8465,69273.0
2016-01-07 10:05:00,149.44,150.13,149.28,149.59,72095.0,130.7066,131.3101,130.5667,130.8378,72095.0
2016-01-07 10:10:00,149.61,150.9,149.12,150.9,79087.0,130.8553,131.9836,130.4267,131.9836,79087.0
2016-01-07 10:15:00,150.87,152.0,150.33,151.72,112511.0,131.9573,132.9457,131.485,132.7008,112511.0
2016-01-07 10:20:00,151.72,152.25,150.93,152.08,100713.0,132.7008,133.1643,132.0098,133.0156,100713.0
2016-01-07 10:25:00,152.07,152.15,150.95,151.86,48233.0,133.0069,133.0769,132.0273,132.8232,48233.0
2016-01-07 10:30:00,151.76,152.21,151.22,151.63,55095.0,132.7358,133.1294,132.2635,132.6221,55095.0
2016-01-07 10:35:00,151.59,151.99,151.12,151.86,42180.0,132.5871,132.9369,132.176,132.8232,42180.0
2016-01-07 10:40:00,151.99,152.0,151.4,151.89,100710.0,132.9369,132.9457,132.4209,132.8495,100710.0
2016-01-07 10:45:00,151.78,152.16,151.69,151.89,63820.0,132.7533,133.0856,132.6745,132.8495,63820.0
2016-01-07 10:50:00,151.85,152.22,151.42,151.8,72150.0,132.8145,133.1381,132.4384,132.7707,72150.0
2016-01-07 10:55:00,151.64,151.79,150.85,150.85,54504.0,132.6308,132.762,131.9398,131.9398,54504.0
2016-01-07 11:00:00,150.92,151.74,150.9,151.0,64470.0,132.0011,132.7183,131.9836,132.071,64470.0
2016-01-07 11:05:00,151.07,151.16,150.14,150.22,70514.0,132.1323,132.211,131.3188,131.3888,70514.0
2016-01-07 11:10:00,150.14,150.38,149.63,149.72,50094.0,131.3188,131.5288,130.8728,130.9515,50094.0
2016-01-07 11:15:00,149.71,149.73,148.6,149.02,45650.0,130.9427,130.9602,129.9719,130.3392,45650.0
2016-01-07 11:20:00,149.11,149.7,149.06,149.15,28054.0,130.418,130.934,130.3742,130.4529,28054.0
2016-01-07 11:25:00,149.21,149.41,148.47,148.88,44433.0,130.5054,130.6804,129.8582,130.2168,44433.0
2016-01-07 11:30:00,149.01,149.62,148.88,149.23,34704.0,130.3305,130.864,130.2168,130.5229,34704.0
2016-01-07 11:35:00,149.27,149.32,148.51,148.61,18937.0,130.5579,130.6016,129.8932,129.9806,18937.0
2016-01-07 11:40:00,148.71,148.86,148.56,148.6,31976.0,130.0681,130.1993,129.9369,129.9719,31976.0
2016-01-07 11:45:00,148.63,148.72,147.92,148.72,40618.0,129.9981,130.0769,129.3771,130.0769,40618.0
2016-01-07 11:50:00,148.68,148.79,148.2,148.47,19684.0,130.0419,130.1381,129.622,129.8582,19684.0
2016-01-07 11:55:00,148.47,149.0,148.38,149.0,24280.0,129.8582,130.3218,129.7795,130.3218,24280.0
2016-01-07 12:00:00,149.11,149.89,149.02,149.34,28280.0,130.418,131.1002,130.3392,130.6191,28280.0
2016-01-07 12:05:00,149.31,150.17,149.13,150.17,26008.0,130.5929,131.3451,130.4355,131.3451,26008.0
2016-01-07 12:10:00,150.11,150.15,149.61,150.0,20529.0,131.2926,131.3276,130.8553,131.1964,20529.0
2016-01-07 12:15:00,150.0,150.34,149.83,150.05,28476.0,131.1964,131.4938,131.0477,131.2401,28476.0
2016-01-07 12:20:00,150.01,150.41,149.88,150.04,26105.0,131.2051,131.555,131.0914,131.2314,26105.0
2016-01-07 12:25:00,150.06,150.1,148.83,148.83,21680.0,131.2489,131.2839,130.1731,130.1731,21680.0
2016-01-07 12:30:00,148.9,149.54,148.9,149.43,14618.0,130.2343,130.7941,130.2343,130.6978,14618.0
2016-01-07 12:35:00,149.49,149.6,148.4,148.81,21973.0,130.7503,130.8465,129.797,130.1556,21973.0
2016-01-07 12:40:00,148.83,148.98,148.23,148.87,18716.0,130.1731,130.3043,129.6483,130.208,18716.0
2016-01-07 12:45:00,148.97,149.05,148.8,149.04,9630.0,130.2955,130.3655,130.1468,130.3567,9630.0
2016-01-07 12:50:00,149.09,149.5,149.01,149.34,14754.0,130.4005,130.7591,130.3305,130.6191,14754.0
2016-01-07 12:55:00,149.28,150.01,149.23,149.9,21902.0,130.5667,131.2051,130.5229,131.1089,21902.0
2016-01-07 13:00:00,149.77,149.92,149.52,149.92,11432.0,130.9952,131.1264,130.7766,131.1264,11432.0
2016-01-07 13:05:00,149.97,150.08,149.74,150.05,24148.0,131.1702,131.2664,130.969,131.2401,24148.0
2016-01-07 13:10:00,150.03,150.08,149.72,149.88,17325.0,131.2226,131.2664,130.9515,131.0914,17325.0
2016-01-07 13:15:00,149.95,149.95,149.29,149.55,15714.0,131.1527,131.1527,130.5754,130.8028,15714.0
2016-01-07 13:20:00,149.55,149.63,149.03,149.47,21496.0,130.8028,130.8728,130.348,130.7328,21496.0
2016-01-07 13:25:00,149.44,149.99,149.43,149.87,18673.0,130.7066,131.1876,130.6978,131.0827,18673.0
2016-01-07 13:30:00,149.87,149.87,148.72,148.74,19772.0,131.0827,131.0827,130.0769,130.0943,19772.0
2016-01-07 13:35:00,148.8,149.03,148.1,148.51,22222.0,130.1468,130.348,129.5346,129.8932,22222.0
2016-01-07 13:40:00,148.5,149.5,148.45,149.18,38213.0,129.8844,130.7591,129.8407,130.4792,38213.0
2016-01-07 13:45:00,149.25,149.57,149.13,149.57,13008.0,130.5404,130.8203,130.4355,130.8203,13008.0
2016-01-07 13:50:00,149.52,149.58,149.13,149.15,11624.0,130.7766,130.829,130.4355,130.4529,11624.0
2016-01-07 13:55:00,149.15,149.41,148.94,149.11,25167.0,130.4529,130.6804,130.2693,130.418,25167.0
2016-01-07 14:00:00,149.15,149.29,148.38,148.87,20454.0,130.4529,130.5754,129.7795,130.208,20454.0
2016-01-07 14:05:00,148.73,149.7,148.73,149.54,19026.0,130.0856,130.934,130.0856,130.7941,19026.0
2016-01-07 14:10:00,149.55,149.84,149.3,149.56,19433.0,130.8028,131.0565,130.5841,130.8116,19433.0
2016-01-07 14:15:00,149.53,150.0,149.47,149.58,20910.0,130.7853,131.1964,130.7328,130.829,20910.0
2016-01-07 14:20:00,149.64,149.98,149.62,149.98,11071.0,130.8815,131.1789,130.864,131.1789,11071.0
2016-01-07 14:25:00,149.99,150.35,149.59,149.59,17182.0,131.1876,131.5025,130.8378,130.8378,17182.0
2016-01-07 14:30:00,149.49,149.97,149.33,149.59,10201.0,130.7503,131.1702,130.6104,130.8378,10201.0
2016-01-07 14:35:00,149.64,150.25,149.59,150.1,11334.0,130.8815,131.4151,130.8378,131.2839,11334.0
2016-01-07 14:40:00,150.09,150.14,149.68,150.08,14158.0,131.2751,131.3188,130.9165,131.2664,14158.0
2016-01-07 14:45:00,150.01,150.11,149.81,150.0,15481.0,131.2051,131.2926,131.0302,131.1964,15481.0
2016-01-07 14:50:00,150.06,150.09,149.54,150.04,11135.0,131.2489,131.2751,130.7941,131.2314,11135.0
2016-01-07 14:55:00,150.0,150.01,149.32,149.54,27427.0,131.1964,131.2051,130.6016,130.7941,27427.0
2016-01-07 15:00:00,149.44,149.54,149.18,149.28,16167.0,130.7066,130.7941,130.4792,130.5667,16167.0
2016-01-07 15:05:00,149.31,149.38,149.06,149.31,24050.0,130.5929,130.6541,130.3742,130.5929,24050.0
2016-01-07 15:10:00,149.31,149.34,148.9,148.9,35187.0,130.5929,130.6191,130.2343,130.2343,35187.0
2016-01-07 15:15:00,148.97,149.09,148.68,148.89,21378.0,130.2955,130.4005,130.0419,130.2255,21378.0
2016-01-07 15:20:00,148.81,148.85,148.25,148.65,30699.0,130.1556,130.1906,129.6658,130.0156,30699.0
2016-01-07 15:25:00,148.52,148.53,148.03,148.11,19206.0,129.9019,129.9107,129.4733,129.5433,19206.0
2016-01-07 15:30:00,148.1,148.96,148.1,148.95,65149.0,129.5346,130.2868,129.5346,130.278,65149.0
2016-01-07 15:35:00,148.94,149.3,148.64,149.09,38436.0,130.2693,130.5841,130.0069,130.4005,38436.0
2016-01-07 15:40:00,149.09,149.73,149.0,149.32,54026.0,130.4005,130.9602,130.3218,130.6016,54026.0
2016-01-07 15:45:00,149.3,150.07,149.24,149.8,57130.0,130.5841,131.2576,130.5317,131.0215,57130.0
2016-01-07 15:50:00,149.84,149.85,149.44,149.66,53369.0,131.0565,131.0652,130.7066,130.899,53369.0
2016-01-07 15:55:00,149.7,149.94,149.46,149.55,146303.0,130.934,131.1439,130.7241,130.8028,146303.0
2016-01-08 09:30:00,149.88,151.0,149.54,150.75,52282.0,131.0914,132.071,130.7941,131.8524,52282.0
2016-01-08 09:35:00,150.86,150.99,150.02,150.17,16324.0,131.9486,132.0623,131.2139,131.3451,16324.0
2016-01-08 09:40:00,150.17,150.37,149.44,149.53,38695.0,131.3451,131.52,130.7066,130.7853,38695.0
2016-01-08 09:45:00,149.46,150.26,149.3,150.03,16531.0,130.7241,131.4238,130.5841,131.2226,16531.0
2016-01-08 09:50:00,150.09,150.09,149.62,149.87,12353.0,131.2751,131.2751,130.864,131.0827,12353.0
2016-01-08 09:55:00,149.93,150.87,149.83,150.45,15725.0,131.1352,131.9573,131.0477,131.59,15725.0
2016-01-08 10:00:00,150.33,150.33,148.96,149.09,21968.0,131.485,131.485,130.2868,130.4005,21968.0
2016-01-08 10:05:00,149.05,149.4,148.93,149.04,10118.0,130.3655,130.6716,130.2605,130.3567,10118.0
2016-01-08 10:10:00,148.95,149.14,148.41,148.45,17462.0,130.278,130.4442,129.8057,129.8407,17462.0
2016-01-08 10:15:00,148.41,148.95,148.41,148.72,18991.0,129.8057,130.278,129.8057,130.0769,18991.0
2016-01-08 10:20:00,148.74,149.37,148.73,149.37,11953.0,130.0943,130.6454,130.0856,130.6454,11953.0
2016-01-08 10:25:00,149.3,149.56,149.28,149.43,9013.0,130.5841,130.8116,130.5667,130.6978,9013.0
2016-01-08 10:30:00,149.28,149.65,149.21,149.47,9490.0,130.5667,130.8903,130.5054,130.7328,9490.0
2016-01-08 10:35:00,149.52,149.52,148.9,149.19,14927.0,130.7766,130.7766,130.2343,130.4879,14927.0
2016-01-08 10:40:00,149.13,149.18,148.87,149.07,12282.0,130.4355,130.4792,130.208,130.383,12282.0
2016-01-08 10:45:00,148.99,149.38,148.96,149.36,9338.0,130.313,130.6541,130.2868,130.6366,9338.0
2016-01-08 10:50:00,149.3,149.31,148.84,148.84,11272.0,130.5841,130.5929,130.1818,130.1818,11272.0
2016-01-08 10:55:00,148.84,149.15,148.72,149.11,10621.0,130.1818,130.4529,130.0769,130.418,10621.0
2016-01-08 11:00:00,149.04,149.46,149.04,149.37,12399.0,130.3567,130.7241,130.3567,130.6454,12399.0
2016-01-08 11:05:00,149.37,149.44,149.08,149.26,6181.0,130.6454,130.7066,130.3917,130.5492,6181.0
2016-01-08 11:10:00,149.27,149.3,149.01,149.29,7506.0,130.5579,130.5841,130.3305,130.5754,7506.0
2016-01-08 11:15:00,149.28,149.33,148.93,148.97,9254.0,130.5667,130.6104,130.2605,130.2955,9254.0
2016-01-08 11:20:00,148.92,148.95,148.66,148.87,10950.0,130.2518,130.278,130.0244,130.208,10950.0
2016-01-08 11:25:00,148.8,148.8,148.38,148.53,11101.0,130.1468,130.1468,129.7795,129.9107,11101.0
2016-01-08 11:30:00,148.58,148.6,148.08,148.18,8852.0,129.9544,129.9719,129.5171,129.6045,8852.0
2016-01-08 11:35:00,148.11,148.12,147.63,147.74,27294.0,129.5433,129.5521,129.1235,129.2197,27294.0
2016-01-08 11:40:00,147.74,147.89,147.42,147.67,24631.0,129.2197,129.3509,128.9398,129.1585,24631.0
2016-01-08 11:45:00,147.63,147.8,147.47,147.6,25154.0,129.1235,129.2722,128.9835,129.0973,25154.0
2016-01-08 11:50:00,147.62,147.8,147.47,147.68,30277.0,129.1147,129.2722,128.9835,129.1672,30277.0
2016-01-08 11:55:00,147.74,148.09,147.59,148.09,14404.0,129.2197,129.5258,129.0885,129.5258,14404.0
2016-01-08 12:00:00,148.28,148.56,148.27,148.45,11967.0,129.692,129.9369,129.6833,129.8407,11967.0
2016-01-08 12:05:00,148.43,148.81,148.4,148.77,11290.0,129.8232,130.1556,129.797,130.1206,11290.0
2016-01-08 12:10:00,148.72,148.84,148.43,148.59,6617.0,130.0769,130.1818,129.8232,129.9631,6617.0
2016-01-08 12:15:00,148.63,148.72,148.43,148.66,5201.0,129.9981,130.0769,129.8232,130.0244,5201.0
2016-01-08 12:20:00,148.62,149.0,148.49,148.96,10027.0,129.9894,130.3218,129.8757,130.2868,10027.0
2016-01-08 12:25:00,148.9,148.95,148.66,148.95,9620.0,130.2343,130.278,130.0244,130.278,9620.0
2016-01-08 12:30:00,148.98,149.0,148.71,148.88,6269.0,130.3043,130.3218,130.0681,130.2168,6269.0
2016-01-08 12:35:00,148.88,149.29,148.77,149.18,25450.0,130.2168,130.5754,130.1206,130.4792,25450.0
2016-01-08 12:40:00,149.19,149.23,148.93,148.98,4655.0,130.4879,130.5229,130.2605,130.3043,4655.0
2016-01-08 12:45:00,148.97,149.08,148.78,148.82,11432.0,130.2955,130.3917,130.1293,130.1643,11432.0
2016-01-08 12:50:00,148.76,148.82,148.67,148.82,5809.0,130.1118,130.1643,130.0331,130.1643,5809.0
2016-01-08 12:55:00,148.79,148.93,148.74,148.85,4183.0,130.1381,130.2605,130.0943,130.1906,4183.0
2016-01-08 13:00:00,148.88,149.0,148.73,148.77,6736.0,130.2168,130.3218,130.0856,130.1206,6736.0
2016-01-08 13:05:00,148.74,148.74,148.49,148.57,13585.0,130.0943,130.0943,129.8757,129.9457,13585.0
2016-01-08 13:10:00,148.51,148.81,148.49,148.81,4401.0,129.8932,130.1556,129.8757,130.1556,4401.0
2016-01-08 13:15:00,148.85,148.87,148.71,148.83,4829.0,130.1906,130.208,130.0681,130.1731,4829.0
2016-01-08 13:20:00,148.8,148.83,148.49,148.5,8200.0,130.1468,130.1731,129.8757,129.8844,8200.0
2016-01-08 13:25:00,148.5,148.94,148.41,148.63,10128.0,129.8844,130.2693,129.8057,129.9981,10128.0
2016-01-08 13:30:00,148.7,148.92,148.7,148.91,3469.0,130.0594,130.2518,130.0594,130.243,3469.0
2016-01-08 13:35:00,148.89,149.14,148.76,148.99,10983.0,130.2255,130.4442,130.1118,130.313,10983.0
2016-01-08 13:40:00,149.05,149.05,148.79,148.8,8401.0,130.3655,130.3655,130.1381,130.1468,8401.0
2016-01-08 13:45:00,148.73,148.73,148.27,148.27,10950.0,130.0856,130.0856,129.6833,129.6833,10950.0
2016-01-08 13:50:00,148.23,148.51,148.23,148.47,8416.0,129.6483,129.8932,129.6483,129.8582,8416.0
2016-01-08 13:55:00,148.49,148.54,148.14,148.15,9513.0,129.8757,129.9194,129.5696,129.5783,9513.0
2016-01-08 14:00:00,148.15,148.52,148.1,148.49,11368.0,129.5783,129.9019,129.5346,129.8757,11368.0
2016-01-08 14:05:00,148.46,148.46,148.3,148.37,6616.0,129.8494,129.8494,129.7095,129.7707,6616.0
2016-01-08 14:10:00,148.34,148.34,147.89,147.92,7868.0,129.7445,129.7445,129.3509,129.3771,7868.0
2016-01-08 14:15:00,147.89,148.07,147.79,148.07,8445.0,129.3509,129.5083,129.2634,129.5083,8445.0
2016-01-08 14:20:00,148.03,148.05,147.71,147.76,8336.0,129.4733,129.4908,129.1935,129.2372,8336.0
2016-01-08 14:25:00,147.76,147.76,147.58,147.65,15242.0,129.2372,129.2372,129.0798,129.141,15242.0
2016-01-08 14:30:00,147.64,147.85,147.43,147.85,13681.0,129.1322,129.3159,128.9486,129.3159,13681.0
2016-01-08 14:35:00,147.75,147.79,147.42,147.42,8250.0,129.2284,129.2634,128.9398,128.9398,8250.0
2016-01-08 14:40:00,147.4,147.77,147.2,147.72,16920.0,128.9223,129.2459,128.7474,129.2022,16920.0
2016-01-08 14:45:00,147.72,147.86,147.6,147.6,9521.0,129.2022,129.3247,129.0973,129.0973,9521.0
2016-01-08 14:50:00,147.57,147.66,147.24,147.38,10920.0,129.071,129.1497,128.7824,128.9048,10920.0
2016-01-08 14:55:00,147.4,147.4,147.0,147.12,12828.0,128.9223,128.9223,128.5725,128.6774,12828.0
2016-01-08 15:00:00,147.16,147.34,147.07,147.18,10415.0,128.7124,128.8698,128.6337,128.7299,10415.0
2016-01-08 15:05:00,147.24,147.36,147.13,147.25,12830.0,128.7824,128.8873,128.6862,128.7911,12830.0
2016-01-08 15:10:00,147.31,147.57,147.15,147.57,20066.0,128.8436,129.071,128.7037,129.071,20066.0
2016-01-08 15:15:00,147.61,147.78,147.36,147.51,13955.0,129.106,129.2547,128.8873,129.0185,13955.0
2016-01-08 15:20:00,147.47,147.8,147.44,147.71,20114.0,128.9835,129.2722,128.9573,129.1935,20114.0
2016-01-08 15:25:00,147.73,147.9,147.21,147.42,15985.0,129.211,129.3596,128.7561,128.9398,15985.0
2016-01-08 15:30:00,147.41,147.6,147.15,147.51,25374.0,128.9311,129.0973,128.7037,129.0185,25374.0
2016-01-08 15:35:00,147.58,147.63,147.25,147.36,30228.0,129.0798,129.1235,128.7911,128.8873,30228.0
2016-01-08 15:40:00,147.37,147.54,147.09,147.09,21830.0,128.8961,129.0448,128.6512,128.6512,21830.0
2016-01-08 15:45:00,147.08,147.18,146.9,146.98,42060.0,128.6424,128.7299,128.485,128.555,42060.0
2016-01-08 15:50:00,146.92,147.03,146.66,146.69,53136.0,128.5025,128.5987,128.2751,128.3013,53136.0
2016-01-08 15:55:00,146.67,147.11,146.59,147.01,86397.0,128.2838,128.6687,128.2139,128.5812,86397.0
2016-01-11 09:30:00,147.72,148.4,147.31,148.4,23633.0,129.2022,129.797,128.8436,129.797,23633.0
2016-01-11 09:35:00,148.37,148.6,147.5,147.71,19330.0,129.7707,129.9719,129.0098,129.1935,19330.0
2016-01-11 09:40:00,147.7,147.74,147.16,147.5,4803.0,129.1847,129.2197,128.7124,129.0098,4803.0
2016-01-11 09:45:00,147.43,147.54,147.0,147.08,8338.0,128.9486,129.0448,128.5725,128.6424,8338.0
2016-01-11 09:50:00,147.02,147.21,146.69,146.69,15214.0,128.59,128.7561,128.3013,128.3013,15214.0
2016-01-11 09:55:00,146.63,146.83,146.46,146.55,16423.0,128.2488,128.4238,128.1002,128.1789,16423.0
2016-01-11 10:00:00,146.55,146.87,146.55,146.7,21220.0,128.1789,128.4588,128.1789,128.3101,21220.0
2016-01-11 10:05:00,146.69,147.06,146.69,146.8,15839.0,128.3013,128.6249,128.3013,128.3975,15839.0
2016-01-11 10:10:00,146.87,146.88,146.48,146.5,8677.0,128.4588,128.4675,128.1177,128.1351,8677.0
2016-01-11 10:15:00,146.44,146.46,145.79,146.02,23567.0,128.0827,128.1002,127.5141,127.7153,23567.0
2016-01-11 10:20:00,145.99,146.28,145.93,146.09,15407.0,127.6891,127.9427,127.6366,127.7765,15407.0
2016-01-11 10:25:00,146.03,146.03,145.72,145.82,9379.0,127.7241,127.7241,127.4529,127.5404,9379.0
2016-01-11 10:30:00,145.82,146.52,145.81,146.5,11331.0,127.5404,128.1526,127.5316,128.1351,11331.0
2016-01-11 10:35:00,146.61,146.85,146.21,146.24,8165.0,128.2314,128.4413,127.8815,127.9077,8165.0
2016-01-11 10:40:00,146.3,146.3,146.03,146.06,15239.0,127.9602,127.9602,127.7241,127.7503,15239.0
2016-01-11 10:45:00,146.06,146.24,145.79,146.08,20525.0,127.7503,127.9077,127.5141,127.7678,20525.0
2016-01-11 10:50:00,146.07,146.08,145.3,145.44,10055.0,127.759,127.7678,127.0856,127.208,10055.0
2016-01-11 10:55:00,145.54,145.7,145.4,145.68,11911.0,127.2955,127.4354,127.173,127.4179,11911.0
2016-01-11 11:00:00,145.68,145.7,145.36,145.4,13762.0,127.4179,127.4354,127.1381,127.173,13762.0
2016-01-11 11:05:00,145.34,145.43,145.12,145.36,19185.0,127.1206,127.1993,126.9281,127.1381,19185.0
2016-01-11 11:10:00,145.38,145.43,145.26,145.41,16610.0,127.1555,127.1993,127.0506,127.1818,16610.0
2016-01-11 11:15:00,145.45,145.91,145.38,145.87,12054.0,127.2168,127.6191,127.1555,127.5841,12054.0
2016-01-11 11:20:00,145.84,146.0,145.71,146.0,3771.0,127.5579,127.6978,127.4442,127.6978,3771.0
2016-01-11 11:25:00,146.0,146.3,145.92,146.26,7206.0,127.6978,127.9602,127.6279,127.9252,7206.0
2016-01-11 11:30:00,146.22,146.26,145.84,146.08,8805.0,127.8902,127.9252,127.5579,127.7678,8805.0
2016-01-11 11:35:00,146.12,146.82,146.11,146.74,18215.0,127.8028,128.415,127.794,128.3451,18215.0
2016-01-11 11:40:00,146.75,147.06,146.71,147.0,12008.0,128.3538,128.6249,128.3188,128.5725,12008.0
2016-01-11 11:45:00,147.0,147.39,147.0,147.22,14883.0,128.5725,128.9136,128.5725,128.7649,14883.0
2016-01-11 11:50:00,147.29,147.46,147.26,147.46,4388.0,128.8261,128.9748,128.7999,128.9748,4388.0
2016-01-11 11:55:00,147.42,147.42,147.2,147.41,6297.0,128.9398,128.9398,128.7474,128.9311,6297.0
2016-01-11 12:00:00,147.48,147.53,147.14,147.14,7433.0,128.9923,129.036,128.6949,128.6949,7433.0
2016-01-11 12:05:00,147.15,147.33,147.14,147.2,4246.0,128.7037,128.8611,128.6949,128.7474,4246.0
2016-01-11 12:10:00,147.11,147.11,146.89,146.89,13399.0,128.6687,128.6687,128.4763,128.4763,13399.0
2016-01-11 12:15:00,146.94,146.94,146.62,146.77,3600.0,128.52,128.52,128.2401,128.3713,3600.0
2016-01-11 12:20:00,146.71,146.78,146.48,146.59,6098.0,128.3188,128.38,128.1177,128.2139,6098.0
2016-01-11 12:25:00,146.55,146.55,146.24,146.24,3134.0,128.1789,128.1789,127.9077,127.9077,3134.0
2016-01-11 12:30:00,146.32,146.37,146.2,146.21,3045.0,127.9777,128.0214,127.8728,127.8815,3045.0
2016-01-11 12:35:00,146.2,146.2,145.97,146.09,7784.0,127.8728,127.8728,127.6716,127.7765,7784.0
2016-01-11 12:40:00,146.11,146.21,146.02,146.19,5300.0,127.794,127.8815,127.7153,127.864,5300.0
2016-01-11 12:45:00,146.15,146.37,146.08,146.3,7564.0,127.829,128.0214,127.7678,127.9602,7564.0
2016-01-11 12:50:00,146.27,146.3,146.01,146.02,4470.0,127.934,127.9602,127.7066,127.7153,4470.0
2016-01-11 12:55:00,145.99,146.2,145.94,146.2,12128.0,127.6891,127.8728,127.6453,127.8728,12128.0
2016-01-11 13:00:00,146.21,146.27,145.98,146.07,5271.0,127.8815,127.934,127.6803,127.759,5271.0
2016-01-11 13:05:00,145.95,146.02,145.55,145.63,8629.0,127.6541,127.7153,127.3042,127.3742,8629.0
2016-01-11 13:10:00,145.65,145.7,145.22,145.45,11231.0,127.3917,127.4354,127.0156,127.2168,11231.0
2016-01-11 13:15:00,145.53,145.6,145.3,145.6,8700.0,127.2867,127.348,127.0856,127.348,8700.0
2016-01-11 13:20:00,145.62,145.69,145.54,145.6,3164.0,127.3655,127.4267,127.2955,127.348,3164.0
2016-01-11 13:25:00,145.57,145.6,145.3,145.37,5416.0,127.3217,127.348,127.0856,127.1468,5416.0
2016-01-11 13:30:00,145.37,145.69,145.37,145.44,6377.0,127.1468,127.4267,127.1468,127.208,6377.0
2016-01-11 13:35:00,145.44,145.45,145.21,145.24,5248.0,127.208,127.2168,127.0069,127.0331,5248.0
2016-01-11 13:40:00,145.29,145.32,145.1,145.1,6884.0,127.0768,127.1031,126.9106,126.9106,6884.0
2016-01-11 13:45:00,145.09,145.11,144.83,144.84,9246.0,126.9019,126.9194,126.6745,126.6832,9246.0
2016-01-11 13:50:00,144.79,145.16,144.79,145.14,10890.0,126.6395,126.9631,126.6395,126.9456,10890.0
2016-01-11 13:55:00,145.18,145.45,145.12,145.45,15382.0,126.9806,127.2168,126.9281,127.2168,15382.0
2016-01-11 14:00:00,145.54,145.87,145.51,145.68,38050.0,127.2955,127.5841,127.2692,127.4179,38050.0
2016-01-11 14:05:00,145.79,146.23,145.79,146.12,8433.0,127.5141,127.899,127.5141,127.8028,8433.0
2016-01-11 14:10:00,146.14,146.33,145.98,145.99,8935.0,127.8203,127.9865,127.6803,127.6891,8935.0
2016-01-11 14:15:00,145.99,146.35,145.91,146.22,7373.0,127.6891,128.0039,127.6191,127.8902,7373.0
2016-01-11 14:20:00,146.13,146.37,146.01,146.23,4045.0,127.8115,128.0214,127.7066,127.899,4045.0
2016-01-11 14:25:00,146.18,146.45,146.06,146.37,4254.0,127.8553,128.0914,127.7503,128.0214,4254.0
2016-01-11 14:30:00,146.29,146.31,146.04,146.17,13148.0,127.9515,127.969,127.7328,127.8465,13148.0
2016-01-11 14:35:00,146.21,146.3,146.11,146.27,10316.0,127.8815,127.9602,127.794,127.934,10316.0
2016-01-11 14:40:00,146.34,146.5,146.0,146.11,15555.0,127.9952,128.1351,127.6978,127.794,15555.0
2016-01-11 14:45:00,146.11,146.58,146.04,146.51,14194.0,127.794,128.2051,127.7328,128.1439,14194.0
2016-01-11 14:50:00,146.51,146.74,146.18,146.18,11985.0,128.1439,128.3451,127.8553,127.8553,11985.0
2016-01-11 14:55:00,146.18,146.58,146.16,146.53,11642.0,127.8553,128.2051,127.8378,128.1614,11642.0
2016-01-11 15:00:00,146.55,146.65,146.43,146.5,9748.0,128.1789,128.2663,128.0739,128.1351,9748.0
2016-01-11 15:05:00,146.51,146.51,146.18,146.2,10956.0,128.1439,128.1439,127.8553,127.8728,10956.0
2016-01-11 15:10:00,146.13,146.23,145.87,145.91,14594.0,127.8115,127.899,127.5841,127.6191,14594.0
2016-01-11 15:15:00,145.93,146.25,145.81,146.22,17239.0,127.6366,127.9165,127.5316,127.8902,17239.0
2016-01-11 15:20:00,146.27,146.87,146.27,146.86,25542.0,127.934,128.4588,127.934,128.45,25542.0
2016-01-11 15:25:00,146.81,147.22,146.78,147.12,17597.0,128.4063,128.7649,128.38,128.6774,17597.0
2016-01-11 15:30:00,147.12,147.28,146.96,147.03,20317.0,128.6774,128.8174,128.5375,128.5987,20317.0
2016-01-11 15:35:00,147.08,147.38,146.89,147.26,19279.0,128.6424,128.9048,128.4763,128.7999,19279.0
2016-01-11 15:40:00,147.25,147.57,147.17,147.54,43026.0,128.7911,129.071,128.7212,129.0448,43026.0
2016-01-11 15:45:00,147.61,147.68,146.89,147.07,42595.0,129.106,129.1672,128.4763,128.6337,42595.0
2016-01-11 15:50:00,147.1,147.44,147.1,147.34,35476.0,128.6599,128.9573,128.6599,128.8698,35476.0
2016-01-11 15:55:00,147.37,147.4,147.04,147.08,60197.0,128.8961,128.9223,128.6075,128.6424,60197.0
2016-01-12 09:30:00,148.19,148.19,147.26,147.7,26794.0,129.6133,129.6133,128.7999,129.1847,26794.0
2016-01-12 09:35:00,147.76,147.88,147.32,147.54,11670.0,129.2372,129.3422,128.8524,129.0448,11670.0
2016-01-12 09:40:00,147.74,148.2,147.42,147.43,7783.0,129.2197,129.622,128.9398,128.9486,7783.0
2016-01-12 09:45:00,147.32,147.4,146.85,146.89,12369.0,128.8524,128.9223,128.4413,128.4763,12369.0
2016-01-12 09:50:00,146.91,147.05,146.5,146.5,18462.0,128.4937,128.6162,128.1351,128.1351,18462.0
2016-01-12 09:55:00,146.54,146.77,146.31,146.33,15863.0,128.1701,128.3713,127.969,127.9865,15863.0
2016-01-12 10:00:00,146.33,146.61,146.16,146.23,16063.0,127.9865,128.2314,127.8378,127.899,16063.0
2016-01-12 10:05:00,146.18,146.57,146.15,146.36,9286.0,127.8553,128.1964,127.829,128.0127,9286.0
2016-01-12 10:10:00,146.42,146.62,146.15,146.15,12468.0,128.0652,128.2401,127.829,127.829,12468.0
2016-01-12 10:15:00,146.16,146.46,145.88,146.46,15737.0,127.8378,128.1002,127.5929,128.1002,15737.0
2016-01-12 10:20:00,146.48,146.7,146.36,146.42,8906.0,128.1177,128.3101,128.0127,128.0652,8906.0
2016-01-12 10:25:00,146.41,146.51,146.17,146.26,13416.0,128.0564,128.1439,127.8465,127.9252,13416.0
2016-01-12 10:30:00,146.22,146.47,146.15,146.47,12885.0,127.8902,128.1089,127.829,128.1089,12885.0
2016-01-12 10:35:00,146.47,146.66,146.23,146.23,13907.0,128.1089,128.2751,127.899,127.899,13907.0
2016-01-12 10:40:00,146.28,146.33,145.81,145.94,22026.0,127.9427,127.9865,127.5316,127.6453,22026.0
2016-01-12 10:45:00,146.0,146.01,145.61,145.61,6929.0,127.6978,127.7066,127.3567,127.3567,6929.0
2016-01-12 10:50:00,145.6,145.93,145.57,145.93,10816.0,127.348,127.6366,127.3217,127.6366,10816.0
2016-01-12 10:55:00,145.95,145.97,145.75,145.84,7737.0,127.6541,127.6716,127.4792,127.5579,7737.0
2016-01-12 11:00:00,145.79,145.84,145.62,145.67,14967.0,127.5141,127.5579,127.3655,127.4092,14967.0
2016-01-12 11:05:00,145.74,145.74,145.4,145.41,5761.0,127.4704,127.4704,127.173,127.1818,5761.0
2016-01-12 11:10:00,145.41,145.48,145.25,145.25,9765.0,127.1818,127.243,127.0418,127.0418,9765.0
2016-01-12 11:15:00,145.21,145.36,145.12,145.34,13581.0,127.0069,127.1381,126.9281,127.1206,13581.0
2016-01-12 11:20:00,145.33,145.37,145.04,145.12,11652.0,127.1118,127.1468,126.8582,126.9281,11652.0
2016-01-12 11:25:00,145.06,145.24,144.91,145.24,7610.0,126.8757,127.0331,126.7445,127.0331,7610.0
2016-01-12 11:30:00,145.17,145.21,145.0,145.12,5395.0,126.9719,127.0069,126.8232,126.9281,5395.0
2016-01-12 11:35:00,145.14,145.14,144.66,144.68,9325.0,126.9456,126.9456,126.5258,126.5433,9325.0
2016-01-12 11:40:00,144.74,145.2,144.74,145.18,17731.0,126.5958,126.9981,126.5958,126.9806,17731.0
2016-01-12 11:45:00,145.19,145.9,145.14,145.88,18447.0,126.9894,127.6104,126.9456,127.5929,18447.0
2016-01-12 11:50:00,145.81,145.81,145.34,145.34,4966.0,127.5316,127.5316,127.1206,127.1206,4966.0
2016-01-12 11:55:00,145.38,145.74,145.37,145.59,9635.0,127.1555,127.4704,127.1468,127.3392,9635.0
2016-01-12 12:00:00,145.67,146.12,145.52,145.94,11707.0,127.4092,127.8028,127.278,127.6453,11707.0
2016-01-12 12:05:00,145.97,146.07,145.85,145.92,8009.0,127.6716,127.759,127.5666,127.6279,8009.0
2016-01-12 12:10:00,145.92,146.01,145.68,145.74,8563.0,127.6279,127.7066,127.4179,127.4704,8563.0
2016-01-12 12:15:00,145.76,145.81,145.54,145.73,8739.0,127.4879,127.5316,127.2955,127.4617,8739.0
2016-01-12 12:20:00,145.74,145.74,145.22,145.43,13975.0,127.4704,127.4704,127.0156,127.1993,13975.0
2016-01-12 12:25:00,145.51,145.95,145.48,145.92,8038.0,127.2692,127.6541,127.243,127.6279,8038.0
2016-01-12 12:30:00,145.91,146.14,145.89,145.97,10301.0,127.6191,127.8203,127.6016,127.6716,10301.0
2016-01-12 12:35:00,145.91,146.16,145.76,146.0,9361.0,127.6191,127.8378,127.4879,127.6978,9361.0
2016-01-12 12:40:00,145.94,146.05,145.84,146.01,7200.0,127.6453,127.7416,127.5579,127.7066,7200.0
2016-01-12 12:45:00,146.04,146.3,145.94,146.3,8323.0,127.7328,127.9602,127.6453,127.9602,8323.0
2016-01-12 12:50:00,146.26,146.35,146.03,146.17,18785.0,127.9252,128.0039,127.7241,127.8465,18785.0
2016-01-12 12:55:00,146.18,146.21,145.92,145.92,12022.0,127.8553,127.8815,127.6279,127.6279,12022.0
2016-01-12 13:00:00,145.97,146.37,145.97,146.13,6952.0,127.6716,128.0214,127.6716,127.8115,6952.0
2016-01-12 13:05:00,146.11,146.33,146.11,146.33,5812.0,127.794,127.9865,127.794,127.9865,5812.0
2016-01-12 13:10:00,146.35,146.61,146.28,146.61,7324.0,128.0039,128.2314,127.9427,128.2314,7324.0
2016-01-12 13:15:00,146.55,146.65,146.52,146.64,7599.0,128.1789,128.2663,128.1526,128.2576,7599.0
2016-01-12 13:20:00,146.57,146.6,146.21,146.21,5777.0,128.1964,128.2226,127.8815,127.8815,5777.0
2016-01-12 13:25:00,146.17,146.18,145.88,145.88,3500.0,127.8465,127.8553,127.5929,127.5929,3500.0
2016-01-12 13:30:00,145.85,145.93,145.61,145.84,6485.0,127.5666,127.6366,127.3567,127.5579,6485.0
2016-01-12 13:35:00,145.77,146.11,145.77,146.05,5100.0,127.4967,127.794,127.4967,127.7416,5100.0
2016-01-12 13:40:00,146.07,146.15,145.88,146.13,5157.0,127.759,127.829,127.5929,127.8115,5157.0
2016-01-12 13:45:00,146.12,146.35,146.05,146.31,4904.0,127.8028,128.0039,127.7416,127.969,4904.0
2016-01-12 13:50:00,146.37,146.48,146.03,146.03,10297.0,128.0214,128.1177,127.7241,127.7241,10297.0
2016-01-12 13:55:00,146.08,146.14,145.88,145.93,7858.0,127.7678,127.8203,127.5929,127.6366,7858.0
2016-01-12 14:00:00,145.91,145.99,145.5,145.54,6736.0,127.6191,127.6891,127.2605,127.2955,6736.0
2016-01-12 14:05:00,145.55,145.86,145.48,145.71,8442.0,127.3042,127.5754,127.243,127.4442,8442.0
2016-01-12 14:10:00,145.7,145.7,145.51,145.51,5075.0,127.4354,127.4354,127.2692,127.2692,5075.0
2016-01-12 14:15:00,145.47,145.56,145.38,145.5,9460.0,127.2343,127.313,127.1555,127.2605,9460.0
2016-01-12 14:20:00,145.48,145.86,145.35,145.78,6809.0,127.243,127.5754,127.1293,127.5054,6809.0
2016-01-12 14:25:00,145.88,146.19,145.81,146.11,13168.0,127.5929,127.864,127.5316,127.794,13168.0
2016-01-12 14:30:00,146.05,146.29,146.02,146.29,8464.0,127.7416,127.9515,127.7153,127.9515,8464.0
2016-01-12 14:35:00,146.3,146.38,146.16,146.34,8749.0,127.9602,128.0302,127.8378,127.9952,8749.0
2016-01-12 14:40:00,146.34,146.34,145.99,146.02,6250.0,127.9952,127.9952,127.6891,127.7153,6250.0
2016-01-12 14:45:00,145.97,146.09,145.86,145.87,7838.0,127.6716,127.7765,127.5754,127.5841,7838.0
2016-01-12 14:50:00,145.84,146.23,145.81,146.23,8113.0,127.5579,127.899,127.5316,127.899,8113.0
2016-01-12 14:55:00,146.22,146.36,146.14,146.23,10180.0,127.8902,128.0127,127.8203,127.899,10180.0
2016-01-12 15:00:00,146.24,146.25,146.01,146.06,8999.0,127.9077,127.9165,127.7066,127.7503,8999.0
2016-01-12 15:05:00,146.02,146.26,145.89,145.89,14647.0,127.7153,127.9252,127.6016,127.6016,14647.0
2016-01-12 15:10:00,145.96,146.3,145.93,146.17,8511.0,127.6628,127.9602,127.6366,127.8465,8511.0
2016-01-12 15:15:00,146.18,146.41,145.66,146.37,32004.0,127.8553,128.0564,127.4004,128.0214,32004.0
2016-01-12 15:20:00,146.43,146.69,146.39,146.61,12612.0,128.0739,128.3013,128.0389,128.2314,12612.0
2016-01-12 15:25:00,146.64,146.83,146.57,146.6,11716.0,128.2576,128.4238,128.1964,128.2226,11716.0
2016-01-12 15:30:00,146.64,146.67,146.35,146.38,15914.0,128.2576,128.2838,128.0039,128.0302,15914.0
2016-01-12 15:35:00,146.43,146.81,146.43,146.55,17194.0,128.0739,128.4063,128.0739,128.1789,17194.0
2016-01-12 15:40:00,146.56,147.24,146.56,147.23,30122.0,128.1876,128.7824,128.1876,128.7736,30122.0
2016-01-12 15:45:00,147.23,147.37,147.06,147.2,45263.0,128.7736,128.8961,128.6249,128.7474,45263.0
2016-01-12 15:50:00,147.16,147.18,146.86,146.96,40230.0,128.7124,128.7299,128.45,128.5375,40230.0
2016-01-12 15:55:00,146.99,147.13,146.88,147.01,49887.0,128.5637,128.6862,128.4675,128.5812,49887.0
2016-01-13 09:30:00,147.13,147.23,145.87,146.02,44568.0,128.6862,128.7736,127.5841,127.7153,44568.0
2016-01-13 09:35:00,146.09,146.54,145.82,145.82,13537.0,127.7765,128.1701,127.5404,127.5404,13537.0
2016-01-13 09:40:00,146.07,146.51,145.81,145.91,10868.0,127.759,128.1439,127.5316,127.6191,10868.0
2016-01-13 09:45:00,145.89,146.21,145.45,146.16,4718.0,127.6016,127.8815,127.2168,127.8378,4718.0
2016-01-13 09:50:00,146.0,146.04,145.36,145.63,14770.0,127.6978,127.7328,127.1381,127.3742,14770.0
2016-01-13 09:55:00,145.74,145.87,145.41,145.78,10706.0,127.4704,127.5841,127.1818,127.5054,10706.0
2016-01-13 10:00:00,146.08,146.14,145.63,146.13,11122.0,127.7678,127.8203,127.3742,127.8115,11122.0
2016-01-13 10:05:00,146.26,146.89,146.26,146.89,5575.0,127.9252,128.4763,127.9252,128.4763,5575.0
2016-01-13 10:10:00,146.93,146.96,146.4,146.5,8810.0,128.5112,128.5375,128.0477,128.1351,8810.0
2016-01-13 10:15:00,146.49,146.76,146.4,146.76,4310.0,128.1264,128.3626,128.0477,128.3626,4310.0
2016-01-13 10:20:00,146.75,146.93,146.55,146.88,9871.0,128.3538,128.5112,128.1789,128.4675,9871.0
2016-01-13 10:25:00,146.88,146.88,146.58,146.71,5137.0,128.4675,128.4675,128.2051,128.3188,5137.0
2016-01-13 10:30:00,146.51,146.59,146.23,146.23,9171.0,128.1439,128.2139,127.899,127.899,9171.0
2016-01-13 10:35:00,146.26,146.44,146.18,146.18,13851.0,127.9252,128.0827,127.8553,127.8553,13851.0
2016-01-13 10:40:00,146.22,146.59,146.2,146.52,7483.0,127.8902,128.2139,127.8728,128.1526,7483.0
2016-01-13 10:45:00,146.47,146.63,146.35,146.5,5389.0,128.1089,128.2488,128.0039,128.1351,5389.0
2016-01-13 10:50:00,146.51,146.6,146.19,146.34,9756.0,128.1439,128.2226,127.864,127.9952,9756.0
2016-01-13 10:55:00,146.31,146.51,146.16,146.49,4371.0,127.969,128.1439,127.8378,128.1264,4371.0
2016-01-13 11:00:00,146.45,146.54,146.33,146.48,6016.0,128.0914,128.1701,127.9865,128.1177,6016.0
2016-01-13 11:05:00,146.47,146.58,146.33,146.34,4813.0,128.1089,128.2051,127.9865,127.9952,4813.0
2016-01-13 11:10:00,146.32,146.6,146.32,146.51,2437.0,127.9777,128.2226,127.9777,128.1439,2437.0
2016-01-13 11:15:00,146.49,146.81,146.49,146.81,3149.0,128.1264,128.4063,128.1264,128.4063,3149.0
2016-01-13 11:20:00,146.78,146.92,146.66,146.73,4065.0,128.38,128.5025,128.2751,128.3363,4065.0
2016-01-13 11:25:00,146.79,146.79,146.65,146.78,2450.0,128.3888,128.3888,128.2663,128.38,2450.0
2016-01-13 11:30:00,146.74,146.95,146.71,146.89,3650.0,128.3451,128.5287,128.3188,128.4763,3650.0
2016-01-13 11:35:00,146.94,147.01,146.79,146.8,5110.0,128.52,128.5812,128.3888,128.3975,5110.0
2016-01-13 11:40:00,146.72,146.78,146.52,146.61,3095.0,128.3276,128.38,128.1526,128.2314,3095.0
2016-01-13 11:45:00,146.55,146.63,146.39,146.44,3035.0,128.1789,128.2488,128.0389,128.0827,3035.0
2016-01-13 11:50:00,146.45,146.58,146.28,146.28,4958.0,128.0914,128.2051,127.9427,127.9427,4958.0
2016-01-13 11:55:00,146.36,146.36,146.0,146.11,4549.0,128.0127,128.0127,127.6978,127.794,4549.0
2016-01-13 12:00:00,146.09,146.36,146.09,146.22,2635.0,127.7765,128.0127,127.7765,127.8902,2635.0
2016-01-13 12:05:00,146.1,146.26,146.08,146.09,2800.0,127.7853,127.9252,127.7678,127.7765,2800.0
2016-01-13 12:10:00,146.16,146.21,146.0,146.21,2000.0,127.8378,127.8815,127.6978,127.8815,2000.0
2016-01-13 12:15:00,146.19,146.32,146.03,146.05,7297.0,127.864,127.9777,127.7241,127.7416,7297.0
2016-01-13 12:20:00,146.04,146.34,146.04,146.18,3100.0,127.7328,127.9952,127.7328,127.8553,3100.0
2016-01-13 12:25:00,146.22,146.31,146.11,146.31,2811.0,127.8902,127.969,127.794,127.969,2811.0
2016-01-13 12:30:00,146.24,146.25,145.83,145.96,5110.0,127.9077,127.9165,127.5491,127.6628,5110.0
2016-01-13 12:35:00,145.98,146.12,145.86,146.1,11583.0,127.6803,127.8028,127.5754,127.7853,11583.0
2016-01-13 12:40:00,146.1,146.16,146.01,146.16,3000.0,127.7853,127.8378,127.7066,127.8378,3000.0
2016-01-13 12:45:00,146.11,146.16,145.93,146.03,7672.0,127.794,127.8378,127.6366,127.7241,7672.0
2016-01-13 12:50:00,146.03,146.1,145.93,146.07,5620.0,127.7241,127.7853,127.6366,127.759,5620.0
2016-01-13 12:55:00,146.01,146.24,145.91,146.21,9205.0,127.7066,127.9077,127.6191,127.8815,9205.0
2016-01-13 13:00:00,146.23,146.32,146.09,146.23,5445.0,127.899,127.9777,127.7765,127.899,5445.0
2016-01-13 13:05:00,146.26,146.37,146.1,146.37,4312.0,127.9252,128.0214,127.7853,128.0214,4312.0
2016-01-13 13:10:00,146.35,146.42,146.13,146.37,8360.0,128.0039,128.0652,127.8115,128.0214,8360.0
2016-01-13 13:15:00,146.35,146.39,146.22,146.23,4687.0,128.0039,128.0389,127.8902,127.899,4687.0
2016-01-13 13:20:00,146.23,146.26,146.06,146.17,3205.0,127.899,127.9252,127.7503,127.8465,3205.0
2016-01-13 13:25:00,146.02,146.1,145.84,145.84,3748.0,127.7153,127.7853,127.5579,127.5579,3748.0
2016-01-13 13:30:00,145.84,145.91,145.65,145.78,6894.0,127.5579,127.6191,127.3917,127.5054,6894.0
2016-01-13 13:35:00,145.82,145.86,145.47,145.49,5236.0,127.5404,127.5754,127.2343,127.2518,5236.0
2016-01-13 13:40:00,145.45,145.58,145.36,145.37,4394.0,127.2168,127.3305,127.1381,127.1468,4394.0
2016-01-13 13:45:00,145.4,145.45,145.14,145.19,6657.0,127.173,127.2168,126.9456,126.9894,6657.0
2016-01-13 13:50:00,145.13,145.56,145.13,145.32,4602.0,126.9369,127.313,126.9369,127.1031,4602.0
2016-01-13 13:55:00,145.37,145.54,145.21,145.29,6625.0,127.1468,127.2955,127.0069,127.0768,6625.0
2016-01-13 14:00:00,145.2,145.49,145.18,145.26,14521.0,126.9981,127.2518,126.9806,127.0506,14521.0
2016-01-13 14:05:00,145.28,145.38,145.08,145.29,15284.0,127.0681,127.1555,126.8932,127.0768,15284.0
2016-01-13 14:10:00,145.22,145.33,145.12,145.12,8583.0,127.0156,127.1118,126.9281,126.9281,8583.0
2016-01-13 14:15:00,145.13,145.18,144.77,144.95,44982.0,126.9369,126.9806,126.622,126.7794,44982.0
2016-01-13 14:20:00,144.92,144.97,144.7,144.75,6025.0,126.7532,126.7969,126.5608,126.6045,6025.0
2016-01-13 14:25:00,144.68,144.84,144.54,144.75,12365.0,126.5433,126.6832,126.4208,126.6045,12365.0
2016-01-13 14:30:00,144.7,144.74,144.09,144.09,9671.0,126.5608,126.5958,126.0273,126.0273,9671.0
2016-01-13 14:35:00,144.06,144.5,143.98,144.37,9909.0,126.001,126.3859,125.931,126.2722,9909.0
2016-01-13 14:40:00,144.37,144.37,143.64,143.78,11384.0,126.2722,126.2722,125.6337,125.7561,11384.0
2016-01-13 14:45:00,143.78,143.84,143.67,143.8,9779.0,125.7561,125.8086,125.6599,125.7736,9779.0
2016-01-13 14:50:00,143.85,144.38,143.85,144.29,11650.0,125.8173,126.2809,125.8173,126.2022,11650.0
2016-01-13 14:55:00,144.25,144.39,144.23,144.23,8521.0,126.1672,126.2896,126.1497,126.1497,8521.0
2016-01-13 15:00:00,144.3,144.35,144.18,144.28,8851.0,126.2109,126.2547,126.106,126.1934,8851.0
2016-01-13 15:05:00,144.3,144.48,144.26,144.28,11047.0,126.2109,126.3684,126.1759,126.1934,11047.0
2016-01-13 15:10:00,144.27,144.33,144.13,144.13,9728.0,126.1847,126.2372,126.0622,126.0622,9728.0
2016-01-13 15:15:00,144.11,144.57,144.04,144.49,8743.0,126.0447,126.4471,125.9835,126.3771,8743.0
2016-01-13 15:20:00,144.44,144.63,144.36,144.63,8975.0,126.3334,126.4996,126.2634,126.4996,8975.0
2016-01-13 15:25:00,144.52,144.75,144.42,144.54,11389.0,126.4034,126.6045,126.3159,126.4208,11389.0
2016-01-13 15:30:00,144.53,144.6,144.3,144.48,12391.0,126.4121,126.4733,126.2109,126.3684,12391.0
2016-01-13 15:35:00,144.4,144.47,144.12,144.35,10036.0,126.2984,126.3596,126.0535,126.2547,10036.0
2016-01-13 15:40:00,144.34,144.55,144.23,144.26,13822.0,126.2459,126.4296,126.1497,126.1759,13822.0
2016-01-13 15:45:00,144.24,144.37,143.74,143.82,44726.0,126.1585,126.2722,125.7211,125.7911,44726.0
2016-01-13 15:50:00,143.81,144.12,143.7,144.08,57927.0,125.7824,126.0535,125.6861,126.0185,57927.0
2016-01-13 15:55:00,144.08,144.32,143.94,144.11,56761.0,126.0185,126.2284,125.8961,126.0447,56761.0
2016-01-14 09:30:00,143.9,144.13,143.39,143.56,33091.0,125.8611,126.0622,125.415,125.5637,33091.0
2016-01-14 09:35:00,143.54,144.09,143.5,143.94,15004.0,125.5462,126.0273,125.5112,125.8961,15004.0
2016-01-14 09:40:00,143.89,143.89,143.33,143.61,33087.0,125.8523,125.8523,125.3625,125.6074,33087.0
2016-01-14 09:45:00,143.55,143.75,143.24,143.44,18179.0,125.5549,125.7299,125.2838,125.4587,18179.0
2016-01-14 09:50:00,143.43,143.45,142.9,143.01,24905.0,125.45,125.4675,124.9864,125.0826,24905.0
2016-01-14 09:55:00,142.97,143.03,142.0,142.3,38968.0,125.0477,125.1001,124.1993,124.4616,38968.0
2016-01-14 10:00:00,142.2,142.43,141.25,141.84,55786.0,124.3742,124.5753,123.5433,124.0593,55786.0
2016-01-14 10:05:00,141.88,142.08,141.55,141.68,49305.0,124.0943,124.2692,123.8057,123.9194,49305.0
2016-01-14 10:10:00,141.67,141.93,141.25,141.51,33626.0,123.9106,124.138,123.5433,123.7707,33626.0
2016-01-14 10:15:00,141.43,141.74,141.43,141.59,20203.0,123.7007,123.9718,123.7007,123.8406,20203.0
2016-01-14 10:20:00,141.66,142.05,141.65,141.79,132107.0,123.9019,124.243,123.8931,124.0156,132107.0
2016-01-14 10:25:00,141.75,142.37,141.45,142.37,95409.0,123.9806,124.5229,123.7182,124.5229,95409.0
2016-01-14 10:30:00,142.39,143.3,142.18,143.07,55127.0,124.5404,125.3363,124.3567,125.1351,55127.0
2016-01-14 10:35:00,143.08,143.55,142.93,143.39,22232.0,125.1439,125.5549,125.0127,125.415,22232.0
2016-01-14 10:40:00,143.37,143.42,143.07,143.26,13661.0,125.3975,125.4412,125.1351,125.3013,13661.0
2016-01-14 10:45:00,143.25,143.25,143.0,143.18,9723.0,125.2926,125.2926,125.0739,125.2313,9723.0
2016-01-14 10:50:00,143.14,143.41,143.04,143.23,8599.0,125.1963,125.4325,125.1089,125.2751,8599.0
2016-01-14 10:55:00,143.17,143.33,143.1,143.31,10519.0,125.2226,125.3625,125.1614,125.345,10519.0
2016-01-14 11:00:00,143.25,143.74,143.25,143.74,7928.0,125.2926,125.7211,125.2926,125.7211,7928.0
2016-01-14 11:05:00,143.74,144.05,143.71,143.89,11751.0,125.7211,125.9923,125.6949,125.8523,11751.0
2016-01-14 11:10:00,143.91,144.5,143.91,144.47,14006.0,125.8698,126.3859,125.8698,126.3596,14006.0
2016-01-14 11:15:00,144.42,144.52,144.06,144.06,6319.0,126.3159,126.4034,126.001,126.001,6319.0
2016-01-14 11:20:00,144.02,144.1,143.58,143.63,10680.0,125.966,126.036,125.5812,125.6249,10680.0
2016-01-14 11:25:00,143.66,144.01,143.58,143.72,12770.0,125.6512,125.9573,125.5812,125.7036,12770.0
2016-01-14 11:30:00,143.79,143.91,143.45,143.5,6841.0,125.7649,125.8698,125.4675,125.5112,6841.0
2016-01-14 11:35:00,143.39,143.79,143.37,143.74,8042.0,125.415,125.7649,125.3975,125.7211,8042.0
2016-01-14 11:40:00,143.71,143.98,143.49,143.83,11214.0,125.6949,125.931,125.5025,125.7998,11214.0
2016-01-14 11:45:00,144.01,144.42,143.95,144.2,10483.0,125.9573,126.3159,125.9048,126.1235,10483.0
2016-01-14 11:50:00,144.14,144.25,143.95,144.25,5087.0,126.071,126.1672,125.9048,126.1672,5087.0
2016-01-14 11:55:00,144.29,144.46,144.13,144.27,6565.0,126.2022,126.3509,126.0622,126.1847,6565.0
2016-01-14 12:00:00,144.27,144.54,144.2,144.28,9096.0,126.1847,126.4208,126.1235,126.1934,9096.0
2016-01-14 12:05:00,144.34,144.41,143.92,143.92,7000.0,126.2459,126.3071,125.8786,125.8786,7000.0
2016-01-14 12:10:00,143.86,143.97,143.76,143.97,3153.0,125.8261,125.9223,125.7386,125.9223,3153.0
2016-01-14 12:15:00,144.08,144.18,143.89,144.13,3001.0,126.0185,126.106,125.8523,126.0622,3001.0
2016-01-14 12:20:00,144.18,144.22,143.9,144.1,8639.0,126.106,126.141,125.8611,126.036,8639.0
2016-01-14 12:25:00,144.1,144.1,143.7,143.88,8054.0,126.036,126.036,125.6861,125.8436,8054.0
2016-01-14 12:30:00,143.92,144.21,143.76,143.76,13039.0,125.8786,126.1322,125.7386,125.7386,13039.0
2016-01-14 12:35:00,143.87,144.14,143.87,144.1,6666.0,125.8348,126.071,125.8348,126.036,6666.0
2016-01-14 12:40:00,144.14,144.34,143.92,144.06,6121.0,126.071,126.2459,125.8786,126.001,6121.0
2016-01-14 12:45:00,144.05,144.47,144.0,144.05,6523.0,125.9923,126.3596,125.9485,125.9923,6523.0
2016-01-14 12:50:00,144.07,144.08,143.73,143.78,10413.0,126.0098,126.0185,125.7124,125.7561,10413.0
2016-01-14 12:55:00,143.79,143.92,143.72,143.78,4607.0,125.7649,125.8786,125.7036,125.7561,4607.0
2016-01-14 13:00:00,143.74,144.0,143.73,143.78,5100.0,125.7211,125.9485,125.7124,125.7561,5100.0
2016-01-14 13:05:00,143.86,144.28,143.82,144.12,5200.0,125.8261,126.1934,125.7911,126.0535,5200.0
2016-01-14 13:10:00,144.22,144.22,143.99,144.15,6777.0,126.141,126.141,125.9398,126.0797,6777.0
2016-01-14 13:15:00,144.1,144.19,143.97,144.07,6934.0,126.036,126.1147,125.9223,126.0098,6934.0
2016-01-14 13:20:00,144.09,144.2,143.97,143.97,9560.0,126.0273,126.1235,125.9223,125.9223,9560.0
2016-01-14 13:25:00,143.98,144.14,143.94,144.14,8195.0,125.931,126.071,125.8961,126.071,8195.0
2016-01-14 13:30:00,144.21,144.33,144.1,144.19,5087.0,126.1322,126.2372,126.036,126.1147,5087.0
2016-01-14 13:35:00,144.21,144.4,143.98,144.04,6716.0,126.1322,126.2984,125.931,125.9835,6716.0
2016-01-14 13:40:00,144.11,144.13,143.9,144.08,5470.0,126.0447,126.0622,125.8611,126.0185,5470.0
2016-01-14 13:45:00,144.08,144.1,143.73,143.85,8600.0,126.0185,126.036,125.7124,125.8173,8600.0
2016-01-14 13:50:00,143.88,144.15,143.74,143.91,8154.0,125.8436,126.0797,125.7211,125.8698,8154.0
2016-01-14 13:55:00,143.9,144.06,143.81,143.92,3900.0,125.8611,126.001,125.7824,125.8786,3900.0
2016-01-14 14:00:00,143.92,143.94,143.4,143.54,10399.0,125.8786,125.8961,125.4238,125.5462,10399.0
2016-01-14 14:05:00,143.54,143.54,143.35,143.48,5076.0,125.5462,125.5462,125.38,125.4937,5076.0
2016-01-14 14:10:00,143.5,143.79,143.24,143.77,16477.0,125.5112,125.7649,125.2838,125.7474,16477.0
2016-01-14 14:15:00,143.72,143.89,143.38,143.38,3505.0,125.7036,125.8523,125.4063,125.4063,3505.0
2016-01-14 14:20:00,143.46,143.52,143.26,143.5,6450.0,125.4762,125.5287,125.3013,125.5112,6450.0
2016-01-14 14:25:00,143.47,143.69,143.26,143.42,6946.0,125.485,125.6774,125.3013,125.4412,6946.0
2016-01-14 14:30:00,143.46,143.64,143.44,143.57,17387.0,125.4762,125.6337,125.4587,125.5724,17387.0
2016-01-14 14:35:00,143.53,143.54,143.25,143.25,18652.0,125.5375,125.5462,125.2926,125.2926,18652.0
2016-01-14 14:40:00,143.3,143.6,143.27,143.4,7204.0,125.3363,125.5987,125.31,125.4238,7204.0
2016-01-14 14:45:00,143.41,143.77,143.41,143.48,9876.0,125.4325,125.7474,125.4325,125.4937,9876.0
2016-01-14 14:50:00,143.54,143.9,143.54,143.9,4799.0,125.5462,125.8611,125.5462,125.8611,4799.0
2016-01-14 14:55:00,143.88,144.0,143.77,143.85,14586.0,125.8436,125.9485,125.7474,125.8173,14586.0
2016-01-14 15:00:00,143.9,143.9,143.78,143.81,9771.0,125.8611,125.8611,125.7561,125.7824,9771.0
2016-01-14 15:05:00,143.85,144.07,143.81,144.01,26141.0,125.8173,126.0098,125.7824,125.9573,26141.0
2016-01-14 15:10:00,144.03,144.16,143.85,143.96,23885.0,125.9748,126.0885,125.8173,125.9136,23885.0
2016-01-14 15:15:00,143.91,144.11,143.89,143.89,11617.0,125.8698,126.0447,125.8523,125.8523,11617.0
2016-01-14 15:20:00,143.84,143.99,143.75,143.88,13929.0,125.8086,125.9398,125.7299,125.8436,13929.0
2016-01-14 15:25:00,143.87,143.99,143.84,143.96,15243.0,125.8348,125.9398,125.8086,125.9136,15243.0
2016-01-14 15:30:00,143.96,143.96,143.58,143.72,15933.0,125.9136,125.9136,125.5812,125.7036,15933.0
2016-01-14 15:35:00,143.65,143.69,143.28,143.35,22517.0,125.6424,125.6774,125.3188,125.38,22517.0
2016-01-14 15:40:00,143.31,143.49,143.26,143.49,26172.0,125.345,125.5025,125.3013,125.5025,26172.0
2016-01-14 15:45:00,143.46,143.65,143.44,143.47,25408.0,125.4762,125.6424,125.4587,125.485,25408.0
2016-01-14 15:50:00,143.53,143.68,143.14,143.3,22769.0,125.5375,125.6687,125.1963,125.3363,22769.0
2016-01-14 15:55:00,143.32,143.5,143.3,143.34,68770.0,125.3538,125.5112,125.3363,125.3713,68770.0
2016-01-15 09:30:00,141.43,143.0,141.2,142.28,100319.0,123.7007,125.0739,123.4995,124.4442,100319.0
2016-01-15 09:35:00,141.86,142.97,141.63,142.64,12978.0,124.0768,125.0477,123.8756,124.759,12978.0
2016-01-15 09:40:00,142.58,143.3,142.56,142.88,11586.0,124.7065,125.3363,124.6891,124.9689,11586.0
2016-01-15 09:45:00,142.78,143.3,142.75,142.91,11979.0,124.8815,125.3363,124.8552,124.9952,11979.0
2016-01-15 09:50:00,143.0,143.01,142.65,142.8,13601.0,125.0739,125.0826,124.7678,124.899,13601.0
2016-01-15 09:55:00,142.75,142.98,142.52,142.98,32387.0,124.8552,125.0564,124.6541,125.0564,32387.0
2016-01-15 10:00:00,143.09,143.11,142.52,142.7,24077.0,125.1526,125.1701,124.6541,124.8115,24077.0
2016-01-15 10:05:00,142.72,143.24,142.71,143.08,18230.0,124.829,125.2838,124.8202,125.1439,18230.0
2016-01-15 10:10:00,143.0,143.13,142.86,143.08,9171.0,125.0739,125.1876,124.9514,125.1439,9171.0
2016-01-15 10:15:00,143.06,143.51,142.92,143.45,24023.0,125.1264,125.52,125.0039,125.4675,24023.0
2016-01-15 10:20:00,143.43,143.91,143.35,143.8,16894.0,125.45,125.8698,125.38,125.7736,16894.0
2016-01-15 10:25:00,143.82,144.22,143.81,144.04,24345.0,125.7911,126.141,125.7824,125.9835,24345.0
2016-01-15 10:30:00,144.04,144.7,143.98,144.08,32784.0,125.9835,126.5608,125.931,126.0185,32784.0
2016-01-15 10:35:00,144.07,144.71,144.05,144.69,34476.0,126.0098,126.5695,125.9923,126.552,34476.0
2016-01-15 10:40:00,144.66,144.7,144.39,144.55,20267.0,126.5258,126.5608,126.2896,126.4296,20267.0
2016-01-15 10:45:00,144.45,144.51,144.27,144.41,8416.0,126.3421,126.3946,126.1847,126.3071,8416.0
2016-01-15 10:50:00,144.36,144.46,144.0,144.03,12025.0,126.2634,126.3509,125.9485,125.9748,12025.0
2016-01-15 10:55:00,144.05,144.35,143.41,143.41,16093.0,125.9923,126.2547,125.4325,125.4325,16093.0
2016-01-15 11:00:00,143.5,143.62,143.13,143.13,24600.0,125.5112,125.6162,125.1876,125.1876,24600.0
2016-01-15 11:05:00,143.14,143.4,143.01,143.07,24334.0,125.1963,125.4238,125.0826,125.1351,24334.0
2016-01-15 11:10:00,143.01,143.48,142.99,143.36,19227.0,125.0826,125.4937,125.0651,125.3888,19227.0
2016-01-15 11:15:00,143.37,143.58,143.27,143.35,44449.0,125.3975,125.5812,125.31,125.38,44449.0
2016-01-15 11:20:00,143.39,143.39,143.0,143.02,11372.0,125.415,125.415,125.0739,125.0914,11372.0
2016-01-15 11:25:00,143.03,143.39,143.02,143.26,11698.0,125.1001,125.415,125.0914,125.3013,11698.0
2016-01-15 11:30:00,143.17,143.6,143.1,143.51,21220.0,125.2226,125.5987,125.1614,125.52,21220.0
2016-01-15 11:35:00,143.5,143.6,143.23,143.56,21247.0,125.5112,125.5987,125.2751,125.5637,21247.0
2016-01-15 11:40:00,143.52,143.52,143.18,143.18,5981.0,125.5287,125.5287,125.2313,125.2313,5981.0
2016-01-15 11:45:00,143.25,143.41,143.17,143.3,11335.0,125.2926,125.4325,125.2226,125.3363,11335.0
2016-01-15 11:50:00,143.24,143.41,143.13,143.27,8600.0,125.2838,125.4325,125.1876,125.31,8600.0
2016-01-15 11:55:00,143.27,143.48,143.16,143.27,10552.0,125.31,125.4937,125.2138,125.31,10552.0
2016-01-15 12:00:00,143.27,143.38,143.06,143.23,17982.0,125.31,125.4063,125.1264,125.2751,17982.0
2016-01-15 12:05:00,143.17,143.23,143.13,143.16,8593.0,125.2226,125.2751,125.1876,125.2138,8593.0
2016-01-15 12:10:00,143.21,143.47,143.21,143.35,8372.0,125.2576,125.485,125.2576,125.38,8372.0
2016-01-15 12:15:00,143.37,143.42,143.18,143.28,11504.0,125.3975,125.4412,125.2313,125.3188,11504.0
2016-01-15 12:20:00,143.21,143.32,142.99,142.99,12766.0,125.2576,125.3538,125.0651,125.0651,12766.0
2016-01-15 12:25:00,142.98,143.01,142.69,142.7,15791.0,125.0564,125.0826,124.8028,124.8115,15791.0
2016-01-15 12:30:00,142.62,142.8,142.35,142.48,17847.0,124.7415,124.899,124.5054,124.6191,17847.0
2016-01-15 12:35:00,142.51,142.52,142.06,142.22,23718.0,124.6453,124.6541,124.2517,124.3917,23718.0
2016-01-15 12:40:00,142.12,142.27,142.01,142.27,7550.0,124.3042,124.4354,124.208,124.4354,7550.0
2016-01-15 12:45:00,142.3,142.69,142.28,142.47,16923.0,124.4616,124.8028,124.4442,124.6103,16923.0
2016-01-15 12:50:00,142.52,142.72,142.43,142.64,8779.0,124.6541,124.829,124.5753,124.759,8779.0
2016-01-15 12:55:00,142.75,142.75,142.28,142.3,17957.0,124.8552,124.8552,124.4442,124.4616,17957.0
2016-01-15 13:00:00,142.32,142.52,142.3,142.52,7586.0,124.4791,124.6541,124.4616,124.6541,7586.0
2016-01-15 13:05:00,142.48,142.48,142.11,142.16,7250.0,124.6191,124.6191,124.2955,124.3392,7250.0
2016-01-15 13:10:00,142.19,142.72,142.16,142.5,15339.0,124.3654,124.829,124.3392,124.6366,15339.0
2016-01-15 13:15:00,142.52,142.87,142.45,142.87,61632.0,124.6541,124.9602,124.5928,124.9602,61632.0
2016-01-15 13:20:00,142.98,142.98,142.65,142.72,13864.0,125.0564,125.0564,124.7678,124.829,13864.0
2016-01-15 13:25:00,142.71,142.71,142.37,142.42,8655.0,124.8202,124.8202,124.5229,124.5666,8655.0
2016-01-15 13:30:00,142.33,142.45,141.97,142.15,7693.0,124.4879,124.5928,124.173,124.3304,7693.0
2016-01-15 13:35:00,142.18,142.2,141.83,141.85,11590.0,124.3567,124.3742,124.0506,124.0681,11590.0
2016-01-15 13:40:00,141.85,142.23,141.77,142.21,17249.0,124.0681,124.4004,123.9981,124.3829,17249.0
2016-01-15 13:45:00,142.13,142.77,142.13,142.72,47303.0,124.313,124.8727,124.313,124.829,47303.0
2016-01-15 13:50:00,142.55,142.56,142.21,142.43,21009.0,124.6803,124.6891,124.3829,124.5753,21009.0
2016-01-15 13:55:00,142.39,142.6,142.2,142.51,15462.0,124.5404,124.724,124.3742,124.6453,15462.0
2016-01-15 14:00:00,142.57,142.76,142.56,142.56,20156.0,124.6978,124.864,124.6891,124.6891,20156.0
2016-01-15 14:05:00,142.51,142.64,142.3,142.41,14105.0,124.6453,124.759,124.4616,124.5579,14105.0
2016-01-15 14:10:00,142.43,142.88,142.43,142.81,10910.0,124.5753,124.9689,124.5753,124.9077,10910.0
2016-01-15 14:15:00,142.82,142.9,142.58,142.9,7657.0,124.9165,124.9864,124.7065,124.9864,7657.0
2016-01-15 14:20:00,142.9,142.94,142.54,142.69,9747.0,124.9864,125.0214,124.6716,124.8028,9747.0
2016-01-15 14:25:00,142.66,142.74,142.47,142.47,6053.0,124.7765,124.8465,124.6103,124.6103,6053.0
2016-01-15 14:30:00,142.46,142.61,142.33,142.47,8791.0,124.6016,124.7328,124.4879,124.6103,8791.0
2016-01-15 14:35:00,142.49,142.49,142.31,142.37,5452.0,124.6278,124.6278,124.4704,124.5229,5452.0
2016-01-15 14:40:00,142.43,142.67,142.27,142.34,16087.0,124.5753,124.7853,124.4354,124.4966,16087.0
2016-01-15 14:45:00,142.37,142.49,142.33,142.41,8436.0,124.5229,124.6278,124.4879,124.5579,8436.0
2016-01-15 14:50:00,142.38,142.91,142.34,142.83,25713.0,124.5316,124.9952,124.4966,124.9252,25713.0
2016-01-15 14:55:00,142.85,143.37,142.82,143.37,8185.0,124.9427,125.3975,124.9165,125.3975,8185.0
2016-01-15 15:00:00,143.36,143.42,142.96,143.34,12887.0,125.3888,125.4412,125.0389,125.3713,12887.0
2016-01-15 15:05:00,143.39,143.41,143.08,143.08,12720.0,125.415,125.4325,125.1439,125.1439,12720.0
2016-01-15 15:10:00,143.05,143.13,142.64,142.82,10442.0,125.1176,125.1876,124.759,124.9165,10442.0
2016-01-15 15:15:00,142.83,142.89,142.29,142.47,10747.0,124.9252,124.9777,124.4529,124.6103,10747.0
2016-01-15 15:20:00,142.44,142.87,142.44,142.85,13777.0,124.5841,124.9602,124.5841,124.9427,13777.0
2016-01-15 15:25:00,142.83,142.9,142.68,142.84,12596.0,124.9252,124.9864,124.794,124.934,12596.0
2016-01-15 15:30:00,142.82,142.87,142.48,142.59,24230.0,124.9165,124.9602,124.6191,124.7153,24230.0
2016-01-15 15:35:00,142.54,142.73,142.47,142.52,21390.0,124.6716,124.8377,124.6103,124.6541,21390.0
2016-01-15 15:40:00,142.47,142.58,142.33,142.58,27919.0,124.6103,124.7065,124.4879,124.7065,27919.0
2016-01-15 15:45:00,142.59,142.84,142.42,142.74,31657.0,124.7153,124.934,124.5666,124.8465,31657.0
2016-01-15 15:50:00,142.8,142.8,142.58,142.67,32796.0,124.899,124.899,124.7065,124.7853,32796.0
2016-01-15 15:55:00,142.7,142.78,142.45,142.76,101871.0,124.8115,124.8815,124.5928,124.864,101871.0
2016-01-19 09:30:00,144.82,145.0,144.01,144.3,38770.0,126.6657,126.8232,125.9573,126.2109,38770.0
2016-01-19 09:35:00,144.39,144.69,144.25,144.44,8661.0,126.2896,126.552,126.1672,126.3334,8661.0
2016-01-19 09:40:00,144.34,144.62,144.17,144.22,10776.0,126.2459,126.4908,126.0972,126.141,10776.0
2016-01-19 09:45:00,144.25,144.48,143.53,143.75,24176.0,126.1672,126.3684,125.5375,125.7299,24176.0
2016-01-19 09:50:00,143.85,143.87,143.1,143.21,25616.0,125.8173,125.8348,125.1614,125.2576,25616.0
2016-01-19 09:55:00,143.19,143.4,143.12,143.39,15809.0,125.2401,125.4238,125.1789,125.415,15809.0
2016-01-19 10:00:00,143.37,143.92,143.36,143.61,22300.0,125.3975,125.8786,125.3888,125.6074,22300.0
2016-01-19 10:05:00,143.72,144.19,143.58,144.03,55693.0,125.7036,126.1147,125.5812,125.9748,55693.0
2016-01-19 10:10:00,144.15,144.44,143.87,144.44,11720.0,126.0797,126.3334,125.8348,126.3334,11720.0
2016-01-19 10:15:00,144.3,144.36,143.79,143.97,9724.0,126.2109,126.2634,125.7649,125.9223,9724.0
2016-01-19 10:20:00,144.01,144.29,143.94,144.28,8781.0,125.9573,126.2022,125.8961,126.1934,8781.0
2016-01-19 10:25:00,144.39,144.58,144.28,144.44,13817.0,126.2896,126.4558,126.1934,126.3334,13817.0
2016-01-19 10:30:00,144.43,144.71,144.3,144.53,16883.0,126.3246,126.5695,126.2109,126.4121,16883.0
2016-01-19 10:35:00,144.59,144.74,144.59,144.61,26792.0,126.4646,126.5958,126.4646,126.4821,26792.0
2016-01-19 10:40:00,144.62,145.21,144.62,145.21,12746.0,126.4908,127.0069,126.4908,127.0069,12746.0
2016-01-19 10:45:00,145.22,145.53,145.0,145.53,11995.0,127.0156,127.2867,126.8232,127.2867,11995.0
2016-01-19 10:50:00,145.44,145.57,144.98,145.03,12576.0,127.208,127.3217,126.8057,126.8494,12576.0
2016-01-19 10:55:00,145.0,145.27,145.0,145.21,13053.0,126.8232,127.0593,126.8232,127.0069,13053.0
2016-01-19 11:00:00,145.22,145.54,145.21,145.4,13845.0,127.0156,127.2955,127.0069,127.173,13845.0
2016-01-19 11:05:00,145.46,145.53,145.3,145.45,9781.0,127.2255,127.2867,127.0856,127.2168,9781.0
2016-01-19 11:10:00,145.49,145.51,145.1,145.28,8496.0,127.2518,127.2692,126.9106,127.0681,8496.0
2016-01-19 11:15:00,145.32,145.44,145.09,145.09,8340.0,127.1031,127.208,126.9019,126.9019,8340.0
2016-01-19 11:20:00,145.04,145.3,144.94,145.16,24392.0,126.8582,127.0856,126.7707,126.9631,24392.0
2016-01-19 11:25:00,145.14,145.44,145.03,145.44,7694.0,126.9456,127.208,126.8494,127.208,7694.0
2016-01-19 11:30:00,145.46,145.57,145.28,145.32,13453.0,127.2255,127.3217,127.0681,127.1031,13453.0
2016-01-19 11:35:00,145.28,145.55,145.28,145.45,12762.0,127.0681,127.3042,127.0681,127.2168,12762.0
2016-01-19 11:40:00,145.41,145.42,145.21,145.32,19470.0,127.1818,127.1905,127.0069,127.1031,19470.0
2016-01-19 11:45:00,145.31,145.56,145.3,145.5,15000.0,127.0943,127.313,127.0856,127.2605,15000.0
2016-01-19 11:50:00,145.42,145.76,145.41,145.65,31444.0,127.1905,127.4879,127.1818,127.3917,31444.0
2016-01-19 11:55:00,145.62,145.97,145.54,145.84,17669.0,127.3655,127.6716,127.2955,127.5579,17669.0
2016-01-19 12:00:00,145.8,145.88,145.33,145.43,8503.0,127.5229,127.5929,127.1118,127.1993,8503.0
2016-01-19 12:05:00,145.45,145.45,144.95,144.95,12738.0,127.2168,127.2168,126.7794,126.7794,12738.0
2016-01-19 12:10:00,144.94,145.44,144.94,145.44,11978.0,126.7707,127.208,126.7707,127.208,11978.0
2016-01-19 12:15:00,145.44,145.44,144.76,144.91,9019.0,127.208,127.208,126.6133,126.7445,9019.0
2016-01-19 12:20:00,144.92,145.03,144.89,144.94,8433.0,126.7532,126.8494,126.727,126.7707,8433.0
2016-01-19 12:25:00,144.89,145.18,144.74,145.13,29823.0,126.727,126.9806,126.5958,126.9369,29823.0
2016-01-19 12:30:00,145.14,145.22,145.08,145.14,5131.0,126.9456,127.0156,126.8932,126.9456,5131.0
2016-01-19 12:35:00,145.09,145.34,144.86,145.34,16724.0,126.9019,127.1206,126.7007,127.1206,16724.0
2016-01-19 12:40:00,145.31,145.35,145.02,145.02,10202.0,127.0943,127.1293,126.8407,126.8407,10202.0
2016-01-19 12:45:00,145.1,145.21,144.98,145.18,18029.0,126.9106,127.0069,126.8057,126.9806,18029.0
2016-01-19 12:50:00,145.17,145.62,145.16,145.59,37700.0,126.9719,127.3655,126.9631,127.3392,37700.0
2016-01-19 12:55:00,145.61,145.62,145.48,145.5,17146.0,127.3567,127.3655,127.243,127.2605,17146.0
2016-01-19 13:00:00,145.55,145.57,145.44,145.46,16084.0,127.3042,127.3217,127.208,127.2255,16084.0
2016-01-19 13:05:00,145.46,145.54,145.41,145.51,8157.0,127.2255,127.2955,127.1818,127.2692,8157.0
2016-01-19 13:10:00,145.5,145.55,145.31,145.31,9063.0,127.2605,127.3042,127.0943,127.0943,9063.0
2016-01-19 13:15:00,145.23,145.37,145.2,145.31,10562.0,127.0243,127.1468,126.9981,127.0943,10562.0
2016-01-19 13:20:00,145.27,145.35,145.19,145.29,23003.0,127.0593,127.1293,126.9894,127.0768,23003.0
2016-01-19 13:25:00,145.3,145.3,145.14,145.18,4300.0,127.0856,127.0856,126.9456,126.9806,4300.0
2016-01-19 13:30:00,145.2,145.25,145.11,145.25,3000.0,126.9981,127.0418,126.9194,127.0418,3000.0
2016-01-19 13:35:00,145.21,145.38,145.17,145.32,7703.0,127.0069,127.1555,126.9719,127.1031,7703.0
2016-01-19 13:40:00,145.3,145.32,145.02,145.05,9802.0,127.0856,127.1031,126.8407,126.8669,9802.0
2016-01-19 13:45:00,145.1,145.3,145.07,145.23,14011.0,126.9106,127.0856,126.8844,127.0243,14011.0
2016-01-19 13:50:00,145.23,145.26,145.05,145.14,3564.0,127.0243,127.0506,126.8669,126.9456,3564.0
2016-01-19 13:55:00,145.09,145.3,145.09,145.25,13029.0,126.9019,127.0856,126.9019,127.0418,13029.0
2016-01-19 14:00:00,145.24,145.32,145.23,145.25,10313.0,127.0331,127.1031,127.0243,127.0418,10313.0
2016-01-19 14:05:00,145.23,145.24,144.72,144.72,8235.0,127.0243,127.0331,126.5783,126.5783,8235.0
2016-01-19 14:10:00,144.72,144.76,144.52,144.62,18725.0,126.5783,126.6133,126.4034,126.4908,18725.0
2016-01-19 14:15:00,144.62,144.68,144.25,144.36,40195.0,126.4908,126.5433,126.1672,126.2634,40195.0
2016-01-19 14:20:00,144.4,144.41,144.16,144.22,12116.0,126.2984,126.3071,126.0885,126.141,12116.0
2016-01-19 14:25:00,144.21,144.52,144.17,144.52,30478.0,126.1322,126.4034,126.0972,126.4034,30478.0
2016-01-19 14:30:00,144.52,144.77,144.47,144.53,50299.0,126.4034,126.622,126.3596,126.4121,50299.0
2016-01-19 14:35:00,144.59,144.68,144.53,144.61,8139.0,126.4646,126.5433,126.4121,126.4821,8139.0
2016-01-19 14:40:00,144.65,144.66,144.15,144.19,10167.0,126.5171,126.5258,126.0797,126.1147,10167.0
2016-01-19 14:45:00,144.21,144.21,144.01,144.13,17587.0,126.1322,126.1322,125.9573,126.0622,17587.0
2016-01-19 14:50:00,144.12,144.44,144.09,144.41,52842.0,126.0535,126.3334,126.0273,126.3071,52842.0
2016-01-19 14:55:00,144.42,144.62,144.31,144.39,10388.0,126.3159,126.4908,126.2197,126.2896,10388.0
2016-01-19 15:00:00,144.4,144.7,144.33,144.7,14389.0,126.2984,126.5608,126.2372,126.5608,14389.0
2016-01-19 15:05:00,144.61,144.71,144.56,144.56,10344.0,126.4821,126.5695,126.4383,126.4383,10344.0
2016-01-19 15:10:00,144.61,144.73,144.48,144.68,21409.0,126.4821,126.587,126.3684,126.5433,21409.0
2016-01-19 15:15:00,144.64,144.75,144.53,144.63,6295.0,126.5083,126.6045,126.4121,126.4996,6295.0
2016-01-19 15:20:00,144.58,144.96,144.54,144.93,6255.0,126.4558,126.7882,126.4208,126.762,6255.0
2016-01-19 15:25:00,144.9,145.32,144.89,145.32,12181.0,126.7357,127.1031,126.727,127.1031,12181.0
2016-01-19 15:30:00,145.33,145.41,145.12,145.19,22316.0,127.1118,127.1818,126.9281,126.9894,22316.0
2016-01-19 15:35:00,145.13,145.28,144.88,145.0,18527.0,126.9369,127.0681,126.7182,126.8232,18527.0
2016-01-19 15:40:00,144.98,145.28,144.89,145.25,28973.0,126.8057,127.0681,126.727,127.0418,28973.0
2016-01-19 15:45:00,145.35,146.2,145.09,146.14,75879.0,127.1293,127.8728,126.9019,127.8203,75879.0
2016-01-19 15:50:00,146.17,146.18,145.56,145.73,41256.0,127.8465,127.8553,127.313,127.4617,41256.0
2016-01-19 15:55:00,145.71,146.05,145.55,145.68,204842.0,127.4442,127.7416,127.3042,127.4179,204842.0
2016-01-20 09:30:00,143.72,145.1,143.64,144.81,26826.0,125.7036,126.9106,125.6337,126.657,26826.0
2016-01-20 09:35:00,144.8,145.11,144.32,144.67,17940.0,126.6483,126.9194,126.2284,126.5345,17940.0
2016-01-20 09:40:00,144.6,145.1,144.51,144.54,27079.0,126.4733,126.9106,126.3946,126.4208,27079.0
2016-01-20 09:45:00,144.68,145.74,144.68,145.42,29688.0,126.5433,127.4704,126.5433,127.1905,29688.0
2016-01-20 09:50:00,145.41,145.56,144.99,145.07,18644.0,127.1818,127.313,126.8144,126.8844,18644.0
2016-01-20 09:55:00,144.99,145.22,144.8,145.13,35107.0,126.8144,127.0156,126.6483,126.9369,35107.0
2016-01-20 10:00:00,145.12,145.2,144.65,144.65,13999.0,126.9281,126.9981,126.5171,126.5171,13999.0
2016-01-20 10:05:00,144.7,145.47,144.7,145.42,18291.0,126.5608,127.2343,126.5608,127.1905,18291.0
2016-01-20 10:10:00,145.43,145.59,145.16,145.54,20736.0,127.1993,127.3392,126.9631,127.2955,20736.0
2016-01-20 10:15:00,145.49,145.59,145.33,145.41,15727.0,127.2518,127.3392,127.1118,127.1818,15727.0
2016-01-20 10:20:00,145.46,145.95,145.11,145.86,51777.0,127.2255,127.6541,126.9194,127.5754,51777.0
2016-01-20 10:25:00,145.86,146.61,145.86,146.36,53605.0,127.5754,128.2314,127.5754,128.0127,53605.0
2016-01-20 10:30:00,146.21,146.39,145.12,145.17,37149.0,127.8815,128.0389,126.9281,126.9719,37149.0
2016-01-20 10:35:00,145.19,145.22,144.42,144.5,20809.0,126.9894,127.0156,126.3159,126.3859,20809.0
2016-01-20 10:40:00,144.4,144.58,144.26,144.42,12830.0,126.2984,126.4558,126.1759,126.3159,12830.0
2016-01-20 10:45:00,144.38,144.46,144.11,144.35,14249.0,126.2809,126.3509,126.0447,126.2547,14249.0
2016-01-20 10:50:00,144.36,144.5,144.04,144.04,11445.0,126.2634,126.3859,125.9835,125.9835,11445.0
2016-01-20 10:55:00,144.07,144.12,143.74,143.9,16902.0,126.0098,126.0535,125.7211,125.8611,16902.0
2016-01-20 11:00:00,143.81,144.02,143.79,143.94,12310.0,125.7824,125.966,125.7649,125.8961,12310.0
2016-01-20 11:05:00,143.9,144.19,143.86,143.9,13565.0,125.8611,126.1147,125.8261,125.8611,13565.0
2016-01-20 11:10:00,143.82,144.42,143.8,144.25,11551.0,125.7911,126.3159,125.7736,126.1672,11551.0
2016-01-20 11:15:00,144.27,144.62,144.2,144.51,46149.0,126.1847,126.4908,126.1235,126.3946,46149.0
2016-01-20 11:20:00,144.51,144.51,144.07,144.13,8311.0,126.3946,126.3946,126.0098,126.0622,8311.0
2016-01-20 11:25:00,144.09,144.24,143.86,144.04,37768.0,126.0273,126.1585,125.8261,125.9835,37768.0
2016-01-20 11:30:00,144.05,144.21,143.92,144.21,34194.0,125.9923,126.1322,125.8786,126.1322,34194.0
2016-01-20 11:35:00,144.14,144.39,144.03,144.03,14150.0,126.071,126.2896,125.9748,125.9748,14150.0
2016-01-20 11:40:00,144.09,144.17,143.74,143.74,13059.0,126.0273,126.0972,125.7211,125.7211,13059.0
2016-01-20 11:45:00,143.75,143.86,143.7,143.74,17723.0,125.7299,125.8261,125.6861,125.7211,17723.0
2016-01-20 11:50:00,143.77,143.83,143.39,143.46,22459.0,125.7474,125.7998,125.415,125.4762,22459.0
2016-01-20 11:55:00,143.44,143.83,143.39,143.57,20768.0,125.4587,125.7998,125.415,125.5724,20768.0
2016-01-20 12:00:00,143.56,143.75,143.45,143.45,11473.0,125.5637,125.7299,125.4675,125.4675,11473.0
2016-01-20 12:05:00,143.44,143.6,143.06,143.13,15465.0,125.4587,125.5987,125.1264,125.1876,15465.0
2016-01-20 12:10:00,143.09,143.09,142.96,143.07,19499.0,125.1526,125.1526,125.0389,125.1351,19499.0
2016-01-20 12:15:00,143.06,143.09,142.87,142.97,17646.0,125.1264,125.1526,124.9602,125.0477,17646.0
2016-01-20 12:20:00,142.99,142.99,142.46,142.62,11682.0,125.0651,125.0651,124.6016,124.7415,11682.0
2016-01-20 12:25:00,142.6,142.68,142.38,142.57,6408.0,124.724,124.794,124.5316,124.6978,6408.0
2016-01-20 12:30:00,142.56,142.8,142.5,142.5,4189.0,124.6891,124.899,124.6366,124.6366,4189.0
2016-01-20 12:35:00,142.57,142.7,142.44,142.6,28011.0,124.6978,124.8115,124.5841,124.724,28011.0
2016-01-20 12:40:00,142.65,142.67,142.23,142.36,17490.0,124.7678,124.7853,124.4004,124.5141,17490.0
2016-01-20 12:45:00,142.34,142.4,142.12,142.31,12947.0,124.4966,124.5491,124.3042,124.4704,12947.0
2016-01-20 12:50:00,142.28,142.62,142.15,142.59,10306.0,124.4442,124.7415,124.3304,124.7153,10306.0
2016-01-20 12:55:00,142.63,143.12,142.56,143.12,13132.0,124.7503,125.1789,124.6891,125.1789,13132.0
2016-01-20 13:00:00,143.17,143.42,143.0,143.38,5617.0,125.2226,125.4412,125.0739,125.4063,5617.0
2016-01-20 13:05:00,143.42,143.42,142.94,143.07,24277.0,125.4412,125.4412,125.0214,125.1351,24277.0
2016-01-20 13:10:00,143.12,143.32,142.93,143.17,12591.0,125.1789,125.3538,125.0127,125.2226,12591.0
2016-01-20 13:15:00,143.21,143.28,142.97,143.11,17594.0,125.2576,125.3188,125.0477,125.1701,17594.0
2016-01-20 13:20:00,143.12,143.8,143.12,143.69,11353.0,125.1789,125.7736,125.1789,125.6774,11353.0
2016-01-20 13:25:00,143.73,143.74,143.48,143.71,9700.0,125.7124,125.7211,125.4937,125.6949,9700.0
2016-01-20 13:30:00,143.76,144.1,143.71,143.96,19042.0,125.7386,126.036,125.6949,125.9136,19042.0
2016-01-20 13:35:00,144.0,144.22,143.89,144.22,27576.0,125.9485,126.141,125.8523,126.141,27576.0
2016-01-20 13:40:00,144.3,144.5,144.12,144.5,9254.0,126.2109,126.3859,126.0535,126.3859,9254.0
2016-01-20 13:45:00,144.46,144.99,144.44,144.99,25979.0,126.3509,126.8144,126.3334,126.8144,25979.0
2016-01-20 13:50:00,144.9,145.24,144.86,145.16,22971.0,126.7357,127.0331,126.7007,126.9631,22971.0
2016-01-20 13:55:00,145.04,145.19,144.91,145.09,14357.0,126.8582,126.9894,126.7445,126.9019,14357.0
2016-01-20 14:00:00,145.08,145.11,144.41,144.58,10734.0,126.8932,126.9194,126.3071,126.4558,10734.0
2016-01-20 14:05:00,144.52,144.86,144.52,144.86,10010.0,126.4034,126.7007,126.4034,126.7007,10010.0
2016-01-20 14:10:00,144.9,145.08,144.82,144.94,5103.0,126.7357,126.8932,126.6657,126.7707,5103.0
2016-01-20 14:15:00,144.89,145.05,144.77,144.95,20490.0,126.727,126.8669,126.622,126.7794,20490.0
2016-01-20 14:20:00,144.85,145.06,144.53,144.61,4251.0,126.692,126.8757,126.4121,126.4821,4251.0
2016-01-20 14:25:00,144.67,144.67,144.28,144.34,7333.0,126.5345,126.5345,126.1934,126.2459,7333.0
2016-01-20 14:30:00,144.37,144.43,144.0,144.23,5020.0,126.2722,126.3246,125.9485,126.1497,5020.0
2016-01-20 14:35:00,144.23,144.6,144.14,144.53,8738.0,126.1497,126.4733,126.071,126.4121,8738.0
2016-01-20 14:40:00,144.64,144.74,144.56,144.74,13186.0,126.5083,126.5958,126.4383,126.5958,13186.0
2016-01-20 14:45:00,144.66,145.0,144.57,145.0,15494.0,126.5258,126.8232,126.4471,126.8232,15494.0
2016-01-20 14:50:00,144.99,145.37,144.96,145.34,16610.0,126.8144,127.1468,126.7882,127.1206,16610.0
2016-01-20 14:55:00,145.4,145.47,145.1,145.18,10577.0,127.173,127.2343,126.9106,126.9806,10577.0
2016-01-20 15:00:00,145.18,145.35,144.93,145.34,7807.0,126.9806,127.1293,126.762,127.1206,7807.0
2016-01-20 15:05:00,145.43,145.69,145.39,145.53,11176.0,127.1993,127.4267,127.1643,127.2867,11176.0
2016-01-20 15:10:00,145.59,145.59,145.3,145.51,5930.0,127.3392,127.3392,127.0856,127.2692,5930.0
2016-01-20 15:15:00,145.52,146.25,145.52,146.14,19155.0,127.278,127.9165,127.278,127.8203,19155.0
2016-01-20 15:20:00,146.14,146.54,146.04,146.52,15967.0,127.8203,128.1701,127.7328,128.1526,15967.0
2016-01-20 15:25:00,146.45,146.51,146.25,146.42,26056.0,128.0914,128.1439,127.9165,128.0652,26056.0
2016-01-20 15:30:00,146.42,146.65,146.12,146.12,26802.0,128.0652,128.2663,127.8028,127.8028,26802.0
2016-01-20 15:35:00,146.13,146.3,146.04,146.26,20204.0,127.8115,127.9602,127.7328,127.9252,20204.0
2016-01-20 15:40:00,146.28,146.28,145.79,145.83,15489.0,127.9427,127.9427,127.5141,127.5491,15489.0
2016-01-20 15:45:00,145.82,145.85,144.88,145.25,30571.0,127.5404,127.5666,126.7182,127.0418,30571.0
2016-01-20 15:50:00,145.25,145.53,145.13,145.49,54135.0,127.0418,127.2867,126.9369,127.2518,54135.0
2016-01-20 15:55:00,145.47,145.47,145.05,145.14,123271.0,127.2343,127.2343,126.8669,126.9456,123271.0
2016-01-21 09:30:00,144.97,146.05,144.6,145.74,29224.0,126.7969,127.7416,126.4733,127.4704,29224.0
2016-01-21 09:35:00,145.62,145.83,145.32,145.52,27142.0,127.3655,127.5491,127.1031,127.278,27142.0
2016-01-21 09:40:00,145.34,145.34,144.42,144.43,6415.0,127.1206,127.1206,126.3159,126.3246,6415.0
2016-01-21 09:45:00,144.48,144.64,144.07,144.25,12291.0,126.3684,126.5083,126.0098,126.1672,12291.0
2016-01-21 09:50:00,144.34,144.93,144.23,144.89,19329.0,126.2459,126.762,126.1497,126.727,19329.0
2016-01-21 09:55:00,144.87,145.23,144.87,145.09,11891.0,126.7095,127.0243,126.7095,126.9019,11891.0
2016-01-21 10:00:00,145.22,145.59,145.13,145.59,7367.0,127.0156,127.3392,126.9369,127.3392,7367.0
2016-01-21 10:05:00,145.73,145.79,145.45,145.6,7725.0,127.4617,127.5141,127.2168,127.348,7725.0
2016-01-21 10:10:00,145.67,145.91,145.58,145.7,11157.0,127.4092,127.6191,127.3305,127.4354,11157.0
2016-01-21 10:15:00,145.7,146.03,145.69,145.96,8565.0,127.4354,127.7241,127.4267,127.6628,8565.0
2016-01-21 10:20:00,146.04,146.21,145.77,145.77,25245.0,127.7328,127.8815,127.4967,127.4967,25245.0
2016-01-21 10:25:00,145.76,145.97,145.6,145.83,13725.0,127.4879,127.6716,127.348,127.5491,13725.0
2016-01-21 10:30:00,145.78,145.9,145.39,145.84,21088.0,127.5054,127.6104,127.1643,127.5579,21088.0
2016-01-21 10:35:00,145.9,145.99,145.51,145.51,11951.0,127.6104,127.6891,127.2692,127.2692,11951.0
2016-01-21 10:40:00,145.41,145.58,145.14,145.15,10341.0,127.1818,127.3305,126.9456,126.9544,10341.0
2016-01-21 10:45:00,145.14,145.51,145.04,145.36,9041.0,126.9456,127.2692,126.8582,127.1381,9041.0
2016-01-21 10:50:00,145.48,145.48,145.11,145.21,10055.0,127.243,127.243,126.9194,127.0069,10055.0
2016-01-21 10:55:00,145.19,145.2,144.71,144.83,8602.0,126.9894,126.9981,126.5695,126.6745,8602.0
2016-01-21 11:00:00,144.81,145.11,144.5,145.1,10652.0,126.657,126.9194,126.3859,126.9106,10652.0
2016-01-21 11:05:00,145.06,145.09,144.77,144.81,12099.0,126.8757,126.9019,126.622,126.657,12099.0
2016-01-21 11:10:00,144.9,145.04,144.72,144.92,6925.0,126.7357,126.8582,126.5783,126.7532,6925.0
2016-01-21 11:15:00,144.83,144.95,144.6,144.65,8261.0,126.6745,126.7794,126.4733,126.5171,8261.0
2016-01-21 11:20:00,144.6,144.6,144.32,144.36,8500.0,126.4733,126.4733,126.2284,126.2634,8500.0
2016-01-21 11:25:00,144.4,144.52,144.15,144.2,10975.0,126.2984,126.4034,126.0797,126.1235,10975.0
2016-01-21 11:30:00,144.18,144.41,144.09,144.2,16223.0,126.106,126.3071,126.0273,126.1235,16223.0
2016-01-21 11:35:00,144.18,144.53,144.17,144.28,18157.0,126.106,126.4121,126.0972,126.1934,18157.0
2016-01-21 11:40:00,144.29,144.35,144.09,144.2,10064.0,126.2022,126.2547,126.0273,126.1235,10064.0
2016-01-21 11:45:00,144.18,144.23,144.0,144.08,33090.0,126.106,126.1497,125.9485,126.0185,33090.0
2016-01-21 11:50:00,144.13,144.27,144.05,144.18,16289.0,126.0622,126.1847,125.9923,126.106,16289.0
2016-01-21 11:55:00,144.23,144.42,144.15,144.26,10111.0,126.1497,126.3159,126.0797,126.1759,10111.0
2016-01-21 12:00:00,144.45,144.78,144.37,144.78,9617.0,126.3421,126.6308,126.2722,126.6308,9617.0
2016-01-21 12:05:00,144.74,145.03,144.71,145.01,9865.0,126.5958,126.8494,126.5695,126.8319,9865.0
2016-01-21 12:10:00,145.09,145.16,144.94,145.02,8952.0,126.9019,126.9631,126.7707,126.8407,8952.0
2016-01-21 12:15:00,145.0,145.17,144.84,144.92,4464.0,126.8232,126.9719,126.6832,126.7532,4464.0
2016-01-21 12:20:00,144.83,144.86,144.39,144.51,7310.0,126.6745,126.7007,126.2896,126.3946,7310.0
2016-01-21 12:25:00,144.53,144.94,144.53,144.89,4696.0,126.4121,126.7707,126.4121,126.727,4696.0
2016-01-21 12:30:00,144.93,145.09,144.89,145.04,15130.0,126.762,126.9019,126.727,126.8582,15130.0
2016-01-21 12:35:00,144.98,145.13,144.91,145.05,3632.0,126.8057,126.9369,126.7445,126.8669,3632.0
2016-01-21 12:40:00,145.03,145.15,144.88,144.89,5415.0,126.8494,126.9544,126.7182,126.727,5415.0
2016-01-21 12:45:00,144.93,144.93,144.76,144.76,4990.0,126.762,126.762,126.6133,126.6133,4990.0
2016-01-21 12:50:00,144.85,144.87,144.41,144.45,17666.0,126.692,126.7095,126.3071,126.3421,17666.0
2016-01-21 12:55:00,144.49,144.62,144.44,144.59,3946.0,126.3771,126.4908,126.3334,126.4646,3946.0
2016-01-21 13:00:00,144.61,144.81,144.61,144.73,6900.0,126.4821,126.657,126.4821,126.587,6900.0
2016-01-21 13:05:00,144.71,144.76,144.52,144.52,9004.0,126.5695,126.6133,126.4034,126.4034,9004.0
2016-01-21 13:10:00,144.55,144.58,144.24,144.24,5497.0,126.4296,126.4558,126.1585,126.1585,5497.0
2016-01-21 13:15:00,144.23,144.37,144.14,144.18,14268.0,126.1497,126.2722,126.071,126.106,14268.0
2016-01-21 13:20:00,144.14,144.16,144.03,144.13,13480.0,126.071,126.0885,125.9748,126.0622,13480.0
2016-01-21 13:25:00,144.13,144.2,143.87,143.97,31023.0,126.0622,126.1235,125.8348,125.9223,31023.0
2016-01-21 13:30:00,143.97,144.27,143.76,143.79,14718.0,125.9223,126.1847,125.7386,125.7649,14718.0
2016-01-21 13:35:00,143.89,144.02,143.83,144.0,14404.0,125.8523,125.966,125.7998,125.9485,14404.0
2016-01-21 13:40:00,143.98,144.23,143.98,144.09,8939.0,125.931,126.1497,125.931,126.0273,8939.0
2016-01-21 13:45:00,144.06,144.13,143.89,144.07,9918.0,126.001,126.0622,125.8523,126.0098,9918.0
2016-01-21 13:50:00,144.03,144.03,143.6,143.71,13443.0,125.9748,125.9748,125.5987,125.6949,13443.0
2016-01-21 13:55:00,143.76,144.0,143.76,143.96,11353.0,125.7386,125.9485,125.7386,125.9136,11353.0
2016-01-21 14:00:00,144.0,144.0,143.6,143.87,14937.0,125.9485,125.9485,125.5987,125.8348,14937.0
2016-01-21 14:05:00,143.86,143.92,143.71,143.71,11042.0,125.8261,125.8786,125.6949,125.6949,11042.0
2016-01-21 14:10:00,143.67,143.68,143.01,143.09,11973.0,125.6599,125.6687,125.0826,125.1526,11973.0
2016-01-21 14:15:00,143.1,143.1,142.74,142.75,12236.0,125.1614,125.1614,124.8465,124.8552,12236.0
2016-01-21 14:20:00,142.78,143.13,142.66,142.67,16568.0,124.8815,125.1876,124.7765,124.7853,16568.0
2016-01-21 14:25:00,142.68,142.99,142.55,142.98,13465.0,124.794,125.0651,124.6803,125.0564,13465.0
2016-01-21 14:30:00,143.02,143.3,142.99,143.0,15682.0,125.0914,125.3363,125.0651,125.0739,15682.0
2016-01-21 14:35:00,143.01,143.24,142.92,143.11,20461.0,125.0826,125.2838,125.0039,125.1701,20461.0
2016-01-21 14:40:00,143.13,143.21,143.05,143.13,9757.0,125.1876,125.2576,125.1176,125.1876,9757.0
2016-01-21 14:45:00,143.11,143.21,142.7,142.7,12557.0,125.1701,125.2576,124.8115,124.8115,12557.0
2016-01-21 14:50:00,142.76,142.95,142.64,142.95,14295.0,124.864,125.0302,124.759,125.0302,14295.0
2016-01-21 14:55:00,142.9,143.14,142.87,143.04,14774.0,124.9864,125.1963,124.9602,125.1089,14774.0
2016-01-21 15:00:00,142.99,142.99,142.64,142.75,14140.0,125.0651,125.0651,124.759,124.8552,14140.0
2016-01-21 15:05:00,142.7,142.75,142.36,142.55,16550.0,124.8115,124.8552,124.5141,124.6803,16550.0
2016-01-21 15:10:00,142.58,143.31,142.56,143.27,25322.0,124.7065,125.345,124.6891,125.31,25322.0
2016-01-21 15:15:00,143.29,143.43,143.06,143.28,44007.0,125.3275,125.45,125.1264,125.3188,44007.0
2016-01-21 15:20:00,143.31,143.34,142.92,143.16,17262.0,125.345,125.3713,125.0039,125.2138,17262.0
2016-01-21 15:25:00,143.15,143.26,143.06,143.26,7541.0,125.2051,125.3013,125.1264,125.3013,7541.0
2016-01-21 15:30:00,143.19,143.69,143.19,143.68,18966.0,125.2401,125.6774,125.2401,125.6687,18966.0
2016-01-21 15:35:00,143.73,143.73,143.45,143.53,24122.0,125.7124,125.7124,125.4675,125.5375,24122.0
2016-01-21 15:40:00,143.53,143.67,143.27,143.52,18751.0,125.5375,125.6599,125.31,125.5287,18751.0
2016-01-21 15:45:00,143.52,143.56,143.2,143.32,33101.0,125.5287,125.5637,125.2488,125.3538,33101.0
2016-01-21 15:50:00,143.31,143.76,143.29,143.69,32949.0,125.345,125.7386,125.3275,125.6774,32949.0
2016-01-21 15:55:00,143.68,143.84,143.44,143.44,105600.0,125.6687,125.8086,125.4587,125.4587,105600.0
2016-01-22 09:30:00,145.27,147.39,145.06,146.09,50623.0,127.0593,128.9136,126.8757,127.7765,50623.0
2016-01-22 09:35:00,146.23,146.26,145.61,145.81,10955.0,127.899,127.9252,127.3567,127.5316,10955.0
2016-01-22 09:40:00,145.76,146.17,145.67,146.08,16149.0,127.4879,127.8465,127.4092,127.7678,16149.0
2016-01-22 09:45:00,146.08,146.31,145.85,146.15,19046.0,127.7678,127.969,127.5666,127.829,19046.0
2016-01-22 09:50:00,146.03,146.31,146.03,146.22,9208.0,127.7241,127.969,127.7241,127.8902,9208.0
2016-01-22 09:55:00,146.31,146.33,145.76,145.94,23739.0,127.969,127.9865,127.4879,127.6453,23739.0
2016-01-22 10:00:00,145.93,146.25,145.87,146.13,38751.0,127.6366,127.9165,127.5841,127.8115,38751.0
2016-01-22 10:05:00,146.15,146.18,145.92,145.95,13206.0,127.829,127.8553,127.6279,127.6541,13206.0
2016-01-22 10:10:00,145.97,146.44,145.97,146.38,14737.0,127.6716,128.0827,127.6716,128.0302,14737.0
2016-01-22 10:15:00,146.41,147.03,146.29,146.68,27940.0,128.0564,128.5987,127.9515,128.2926,27940.0
2016-01-22 10:20:00,146.67,147.12,146.67,147.12,16828.0,128.2838,128.6774,128.2838,128.6774,16828.0
2016-01-22 10:25:00,147.11,147.24,146.97,147.14,14297.0,128.6687,128.7824,128.5462,128.6949,14297.0
2016-01-22 10:30:00,147.19,147.7,147.17,147.62,16860.0,128.7386,129.1847,128.7212,129.1147,16860.0
2016-01-22 10:35:00,147.74,147.75,147.47,147.57,24630.0,129.2197,129.2284,128.9835,129.071,24630.0
2016-01-22 10:40:00,147.6,147.68,147.42,147.53,15648.0,129.0973,129.1672,128.9398,129.036,15648.0
2016-01-22 10:45:00,147.49,147.62,147.42,147.58,16300.0,129.001,129.1147,128.9398,129.0798,16300.0
2016-01-22 10:50:00,147.57,147.71,147.49,147.51,18353.0,129.071,129.1935,129.001,129.0185,18353.0
2016-01-22 10:55:00,147.55,147.89,147.43,147.75,23922.0,129.0535,129.3509,128.9486,129.2284,23922.0
2016-01-22 11:00:00,147.81,147.98,147.75,147.94,10541.0,129.2809,129.4296,129.2284,129.3946,10541.0
2016-01-22 11:05:00,147.94,147.99,147.77,147.82,8870.0,129.3946,129.4384,129.2459,129.2897,8870.0
2016-01-22 11:10:00,147.84,148.09,147.81,148.05,15418.0,129.3072,129.5258,129.2809,129.4908,15418.0
2016-01-22 11:15:00,148.03,148.19,147.92,148.06,9599.0,129.4733,129.6133,129.3771,129.4996,9599.0
2016-01-22 11:20:00,148.09,148.3,147.97,147.97,16494.0,129.5258,129.7095,129.4209,129.4209,16494.0
2016-01-22 11:25:00,147.95,147.99,147.88,147.89,9201.0,129.4034,129.4384,129.3422,129.3509,9201.0
2016-01-22 11:30:00,147.89,147.98,147.6,147.67,11251.0,129.3509,129.4296,129.0973,129.1585,11251.0
2016-01-22 11:35:00,147.68,147.68,147.44,147.47,9133.0,129.1672,129.1672,128.9573,128.9835,9133.0
2016-01-22 11:40:00,147.45,147.57,147.31,147.51,15612.0,128.9661,129.071,128.8436,129.0185,15612.0
2016-01-22 11:45:00,147.5,147.69,147.49,147.62,12823.0,129.0098,129.176,129.001,129.1147,12823.0
2016-01-22 11:50:00,147.56,147.6,147.37,147.57,23699.0,129.0623,129.0973,128.8961,129.071,23699.0
2016-01-22 11:55:00,147.57,148.0,147.56,147.63,15561.0,129.071,129.4471,129.0623,129.1235,15561.0
2016-01-22 12:00:00,147.65,147.94,147.64,147.89,14279.0,129.141,129.3946,129.1322,129.3509,14279.0
2016-01-22 12:05:00,147.84,148.06,147.84,147.97,7720.0,129.3072,129.4996,129.3072,129.4209,7720.0
2016-01-22 12:10:00,147.99,148.13,147.88,148.05,7832.0,129.4384,129.5608,129.3422,129.4908,7832.0
2016-01-22 12:15:00,148.05,148.42,147.93,148.42,23404.0,129.4908,129.8145,129.3859,129.8145,23404.0
2016-01-22 12:20:00,148.43,148.46,148.2,148.21,4997.0,129.8232,129.8494,129.622,129.6308,4997.0
2016-01-22 12:25:00,148.23,148.31,148.08,148.16,10285.0,129.6483,129.7182,129.5171,129.5871,10285.0
2016-01-22 12:30:00,148.18,148.18,147.96,148.0,8701.0,129.6045,129.6045,129.4121,129.4471,8701.0
2016-01-22 12:35:00,147.96,148.12,147.91,148.01,10018.0,129.4121,129.5521,129.3684,129.4559,10018.0
2016-01-22 12:40:00,148.06,148.13,147.88,147.93,5121.0,129.4996,129.5608,129.3422,129.3859,5121.0
2016-01-22 12:45:00,147.92,148.02,147.85,148.0,6008.0,129.3771,129.4646,129.3159,129.4471,6008.0
2016-01-22 12:50:00,147.97,147.98,147.89,147.97,6506.0,129.4209,129.4296,129.3509,129.4209,6506.0
2016-01-22 12:55:00,148.0,148.15,147.89,147.9,11022.0,129.4471,129.5783,129.3509,129.3596,11022.0
2016-01-22 13:00:00,147.91,147.97,147.81,147.92,16540.0,129.3684,129.4209,129.2809,129.3771,16540.0
2016-01-22 13:05:00,148.0,148.09,147.8,147.9,35901.0,129.4471,129.5258,129.2722,129.3596,35901.0
2016-01-22 13:10:00,147.94,148.2,147.93,148.2,6702.0,129.3946,129.622,129.3859,129.622,6702.0
2016-01-22 13:15:00,148.24,148.46,148.14,148.45,30691.0,129.657,129.8494,129.5696,129.8407,30691.0
2016-01-22 13:20:00,148.42,148.61,148.39,148.56,6303.0,129.8145,129.9806,129.7882,129.9369,6303.0
2016-01-22 13:25:00,148.56,148.7,148.56,148.67,11599.0,129.9369,130.0594,129.9369,130.0331,11599.0
2016-01-22 13:30:00,148.67,148.8,148.66,148.72,16378.0,130.0331,130.1468,130.0244,130.0769,16378.0
2016-01-22 13:35:00,148.75,148.86,148.72,148.73,27827.0,130.1031,130.1993,130.0769,130.0856,27827.0
2016-01-22 13:40:00,148.73,148.79,148.67,148.75,16175.0,130.0856,130.1381,130.0331,130.1031,16175.0
2016-01-22 13:45:00,148.76,148.96,148.67,148.92,19154.0,130.1118,130.2868,130.0331,130.2518,19154.0
2016-01-22 13:50:00,148.95,149.05,148.88,149.05,15898.0,130.278,130.3655,130.2168,130.3655,15898.0
2016-01-22 13:55:00,149.03,149.18,148.94,149.18,11045.0,130.348,130.4792,130.2693,130.4792,11045.0
2016-01-22 14:00:00,149.14,149.14,148.85,148.87,13903.0,130.4442,130.4442,130.1906,130.208,13903.0
2016-01-22 14:05:00,148.88,148.89,148.64,148.85,11556.0,130.2168,130.2255,130.0069,130.1906,11556.0
2016-01-22 14:10:00,148.83,149.09,148.83,149.09,10317.0,130.1731,130.4005,130.1731,130.4005,10317.0
2016-01-22 14:15:00,149.09,149.23,149.02,149.02,14864.0,130.4005,130.5229,130.3392,130.3392,14864.0
2016-01-22 14:20:00,149.01,149.04,148.64,148.68,10198.0,130.3305,130.3567,130.0069,130.0419,10198.0
2016-01-22 14:25:00,148.69,149.11,148.69,148.75,26847.0,130.0506,130.418,130.0506,130.1031,26847.0
2016-01-22 14:30:00,148.76,148.96,148.75,148.9,19369.0,130.1118,130.2868,130.1031,130.2343,19369.0
2016-01-22 14:35:00,148.91,148.99,148.68,148.78,13604.0,130.243,130.313,130.0419,130.1293,13604.0
2016-01-22 14:40:00,148.72,148.79,148.59,148.68,9105.0,130.0769,130.1381,129.9631,130.0419,9105.0
2016-01-22 14:45:00,148.65,148.82,148.65,148.69,9626.0,130.0156,130.1643,130.0156,130.0506,9626.0
2016-01-22 14:50:00,148.71,148.8,148.5,148.76,11271.0,130.0681,130.1468,129.8844,130.1118,11271.0
2016-01-22 14:55:00,148.78,148.89,148.69,148.77,13206.0,130.1293,130.2255,130.0506,130.1206,13206.0
2016-01-22 15:00:00,148.76,148.92,148.7,148.75,18462.0,130.1118,130.2518,130.0594,130.1031,18462.0
2016-01-22 15:05:00,148.8,148.95,148.73,148.95,20986.0,130.1468,130.278,130.0856,130.278,20986.0
2016-01-22 15:10:00,148.91,148.95,148.78,148.93,14572.0,130.243,130.278,130.1293,130.2605,14572.0
2016-01-22 15:15:00,148.91,149.04,148.84,148.98,11595.0,130.243,130.3567,130.1818,130.3043,11595.0
2016-01-22 15:20:00,148.96,149.07,148.87,148.95,11981.0,130.2868,130.383,130.208,130.278,11981.0
2016-01-22 15:25:00,148.94,149.07,148.92,148.99,16837.0,130.2693,130.383,130.2518,130.313,16837.0
2016-01-22 15:30:00,148.97,148.98,148.77,148.85,31722.0,130.2955,130.3043,130.1206,130.1906,31722.0
2016-01-22 15:35:00,148.86,149.0,148.85,148.93,44249.0,130.1993,130.3218,130.1906,130.2605,44249.0
2016-01-22 15:40:00,148.95,149.04,148.89,148.89,30949.0,130.278,130.3567,130.2255,130.2255,30949.0
2016-01-22 15:45:00,148.89,149.06,148.8,149.03,84352.0,130.2255,130.3742,130.1468,130.348,84352.0
2016-01-22 15:50:00,149.01,149.11,148.8,148.89,106670.0,130.3305,130.418,130.1468,130.2255,106670.0
2016-01-22 15:55:00,148.85,148.88,148.7,148.77,167786.0,130.1906,130.2168,130.0594,130.1206,167786.0
2016-01-25 09:30:00,149.3,149.5,148.0,148.12,29678.0,130.5841,130.7591,129.4471,129.5521,29678.0
2016-01-25 09:35:00,148.27,148.53,148.13,148.38,11331.0,129.6833,129.9107,129.5608,129.7795,11331.0
2016-01-25 09:40:00,148.46,149.01,148.39,148.66,15714.0,129.8494,130.3305,129.7882,130.0244,15714.0
2016-01-25 09:45:00,148.59,148.73,148.31,148.56,12805.0,129.9631,130.0856,129.7182,129.9369,12805.0
2016-01-25 09:50:00,148.56,148.76,148.29,148.37,10750.0,129.9369,130.1118,129.7008,129.7707,10750.0
2016-01-25 09:55:00,148.4,148.5,148.19,148.34,12692.0,129.797,129.8844,129.6133,129.7445,12692.0
2016-01-25 10:00:00,148.25,148.42,148.07,148.29,18709.0,129.6658,129.8145,129.5083,129.7008,18709.0
2016-01-25 10:05:00,148.29,148.3,148.06,148.1,7691.0,129.7008,129.7095,129.4996,129.5346,7691.0
2016-01-25 10:10:00,148.09,148.1,147.6,147.73,10256.0,129.5258,129.5346,129.0973,129.211,10256.0
2016-01-25 10:15:00,147.71,147.71,147.28,147.28,10984.0,129.1935,129.1935,128.8174,128.8174,10984.0
2016-01-25 10:20:00,147.31,147.8,147.16,147.77,12763.0,128.8436,129.2722,128.7124,129.2459,12763.0
2016-01-25 10:25:00,147.77,148.0,147.64,147.95,15249.0,129.2459,129.4471,129.1322,129.4034,15249.0
2016-01-25 10:30:00,147.98,147.98,147.59,147.85,26825.0,129.4296,129.4296,129.0885,129.3159,26825.0
2016-01-25 10:35:00,147.82,147.83,147.5,147.56,14693.0,129.2897,129.2984,129.0098,129.0623,14693.0
2016-01-25 10:40:00,147.54,147.55,147.17,147.23,13693.0,129.0448,129.0535,128.7212,128.7736,13693.0
2016-01-25 10:45:00,147.28,147.61,147.2,147.56,14089.0,128.8174,129.106,128.7474,129.0623,14089.0
2016-01-25 10:50:00,147.6,147.98,147.6,147.96,13237.0,129.0973,129.4296,129.0973,129.4121,13237.0
2016-01-25 10:55:00,147.91,148.08,147.83,147.86,8238.0,129.3684,129.5171,129.2984,129.3247,8238.0
2016-01-25 11:00:00,147.84,147.92,147.68,147.87,13309.0,129.3072,129.3771,129.1672,129.3334,13309.0
2016-01-25 11:05:00,147.79,147.95,147.74,147.95,10431.0,129.2634,129.4034,129.2197,129.4034,10431.0
2016-01-25 11:10:00,147.91,147.96,147.68,147.71,27132.0,129.3684,129.4121,129.1672,129.1935,27132.0
2016-01-25 11:15:00,147.75,147.87,147.72,147.87,11237.0,129.2284,129.3334,129.2022,129.3334,11237.0
2016-01-25 11:20:00,147.85,148.12,147.85,148.12,9373.0,129.3159,129.5521,129.3159,129.5521,9373.0
2016-01-25 11:25:00,148.11,148.46,148.11,148.46,7832.0,129.5433,129.8494,129.5433,129.8494,7832.0
2016-01-25 11:30:00,148.46,148.76,148.39,148.75,7905.0,129.8494,130.1118,129.7882,130.1031,7905.0
2016-01-25 11:35:00,148.68,148.75,148.39,148.42,7689.0,130.0419,130.1031,129.7882,129.8145,7689.0
2016-01-25 11:40:00,148.4,148.44,148.07,148.07,9180.0,129.797,129.832,129.5083,129.5083,9180.0
2016-01-25 11:45:00,148.09,148.26,148.02,148.13,69897.0,129.5258,129.6745,129.4646,129.5608,69897.0
2016-01-25 11:50:00,148.15,148.38,148.13,148.38,5061.0,129.5783,129.7795,129.5608,129.7795,5061.0
2016-01-25 11:55:00,148.35,148.43,148.22,148.4,5250.0,129.7532,129.8232,129.6395,129.797,5250.0
2016-01-25 12:00:00,148.41,148.55,148.32,148.34,7796.0,129.8057,129.9282,129.727,129.7445,7796.0
2016-01-25 12:05:00,148.4,148.53,148.37,148.41,12176.0,129.797,129.9107,129.7707,129.8057,12176.0
2016-01-25 12:10:00,148.42,148.57,148.36,148.52,9915.0,129.8145,129.9457,129.762,129.9019,9915.0
2016-01-25 12:15:00,148.54,148.67,148.48,148.48,8655.0,129.9194,130.0331,129.8669,129.8669,8655.0
2016-01-25 12:20:00,148.51,148.53,148.28,148.28,5597.0,129.8932,129.9107,129.692,129.692,5597.0
2016-01-25 12:25:00,148.29,148.3,148.1,148.11,7593.0,129.7008,129.7095,129.5346,129.5433,7593.0
2016-01-25 12:30:00,148.09,148.11,147.92,147.99,6879.0,129.5258,129.5433,129.3771,129.4384,6879.0
2016-01-25 12:35:00,147.98,148.08,147.87,148.07,12204.0,129.4296,129.5171,129.3334,129.5083,12204.0
2016-01-25 12:40:00,148.13,148.2,147.97,147.97,4289.0,129.5608,129.622,129.4209,129.4209,4289.0
2016-01-25 12:45:00,147.96,148.28,147.92,148.27,7134.0,129.4121,129.692,129.3771,129.6833,7134.0
2016-01-25 12:50:00,148.24,148.25,148.1,148.13,4200.0,129.657,129.6658,129.5346,129.5608,4200.0
2016-01-25 12:55:00,148.11,148.19,148.07,148.19,4864.0,129.5433,129.6133,129.5083,129.6133,4864.0
2016-01-25 13:00:00,148.23,148.33,148.16,148.33,6051.0,129.6483,129.7357,129.5871,129.7357,6051.0
2016-01-25 13:05:00,148.31,148.36,148.2,148.28,7629.0,129.7182,129.762,129.622,129.692,7629.0
2016-01-25 13:10:00,148.31,148.44,148.15,148.33,9107.0,129.7182,129.832,129.5783,129.7357,9107.0
2016-01-25 13:15:00,148.28,148.46,148.19,148.46,3698.0,129.692,129.8494,129.6133,129.8494,3698.0
2016-01-25 13:20:00,148.49,148.61,148.49,148.51,9472.0,129.8757,129.9806,129.8757,129.8932,9472.0
2016-01-25 13:25:00,148.5,148.55,148.43,148.49,6855.0,129.8844,129.9282,129.8232,129.8757,6855.0
2016-01-25 13:30:00,148.46,148.61,148.44,148.5,13040.0,129.8494,129.9806,129.832,129.8844,13040.0
2016-01-25 13:35:00,148.52,148.68,148.51,148.51,12453.0,129.9019,130.0419,129.8932,129.8932,12453.0
2016-01-25 13:40:00,148.53,148.56,148.43,148.45,8583.0,129.9107,129.9369,129.8232,129.8407,8583.0
2016-01-25 13:45:00,148.47,148.48,148.08,148.09,8332.0,129.8582,129.8669,129.5171,129.5258,8332.0
2016-01-25 13:50:00,148.05,148.27,148.05,148.16,5935.0,129.4908,129.6833,129.4908,129.5871,5935.0
2016-01-25 13:55:00,148.18,148.23,148.08,148.1,7070.0,129.6045,129.6483,129.5171,129.5346,7070.0
2016-01-25 14:00:00,148.08,148.15,147.89,148.12,9002.0,129.5171,129.5783,129.3509,129.5521,9002.0
2016-01-25 14:05:00,148.11,148.2,148.08,148.19,24266.0,129.5433,129.622,129.5171,129.6133,24266.0
2016-01-25 14:10:00,148.15,148.2,148.06,148.13,8123.0,129.5783,129.622,129.4996,129.5608,8123.0
2016-01-25 14:15:00,148.1,148.22,148.1,148.15,4966.0,129.5346,129.6395,129.5346,129.5783,4966.0
2016-01-25 14:20:00,148.14,148.23,148.08,148.2,10860.0,129.5696,129.6483,129.5171,129.622,10860.0
2016-01-25 14:25:00,148.14,148.24,148.08,148.24,11024.0,129.5696,129.657,129.5171,129.657,11024.0
2016-01-25 14:30:00,148.28,148.42,148.21,148.36,9110.0,129.692,129.8145,129.6308,129.762,9110.0
2016-01-25 14:35:00,148.35,148.37,148.21,148.29,6349.0,129.7532,129.7707,129.6308,129.7008,6349.0
2016-01-25 14:40:00,148.33,148.33,148.1,148.11,6763.0,129.7357,129.7357,129.5346,129.5433,6763.0
2016-01-25 14:45:00,148.14,148.32,148.09,148.12,9532.0,129.5696,129.727,129.5258,129.5521,9532.0
2016-01-25 14:50:00,148.09,148.37,148.08,148.3,8755.0,129.5258,129.7707,129.5171,129.7095,8755.0
2016-01-25 14:55:00,148.34,148.8,148.3,148.75,21138.0,129.7445,130.1468,129.7095,130.1031,21138.0
2016-01-25 15:00:00,148.8,148.87,148.51,148.54,27696.0,130.1468,130.208,129.8932,129.9194,27696.0
2016-01-25 15:05:00,148.5,148.51,148.32,148.37,15199.0,129.8844,129.8932,129.727,129.7707,15199.0
2016-01-25 15:10:00,148.39,148.39,148.1,148.15,15380.0,129.7882,129.7882,129.5346,129.5783,15380.0
2016-01-25 15:15:00,148.14,148.22,148.07,148.22,15276.0,129.5696,129.6395,129.5083,129.6395,15276.0
2016-01-25 15:20:00,148.18,148.19,148.06,148.13,17706.0,129.6045,129.6133,129.4996,129.5608,17706.0
2016-01-25 15:25:00,148.16,148.53,148.07,148.33,29182.0,129.5871,129.9107,129.5083,129.7357,29182.0
2016-01-25 15:30:00,148.29,148.36,147.96,147.96,23536.0,129.7008,129.762,129.4121,129.4121,23536.0
2016-01-25 15:35:00,147.99,148.12,147.85,148.04,33616.0,129.4384,129.5521,129.3159,129.4821,33616.0
2016-01-25 15:40:00,148.03,148.17,147.96,147.98,27587.0,129.4733,129.5958,129.4121,129.4296,27587.0
2016-01-25 15:45:00,147.95,148.18,147.95,148.18,30858.0,129.4034,129.6045,129.4034,129.6045,30858.0
2016-01-25 15:50:00,148.17,148.27,147.95,148.12,39405.0,129.5958,129.6833,129.4034,129.5521,39405.0
2016-01-25 15:55:00,148.12,148.26,147.95,148.26,151241.0,129.5521,129.6745,129.4034,129.6745,151241.0
2016-01-26 09:30:00,148.25,148.75,148.17,148.43,40131.0,129.6658,130.1031,129.5958,129.8232,40131.0
2016-01-26 09:35:00,148.39,148.79,148.25,148.57,38378.0,129.7882,130.1381,129.6658,129.9457,38378.0
2016-01-26 09:40:00,148.66,148.88,148.45,148.71,12542.0,130.0244,130.2168,129.8407,130.0681,12542.0
2016-01-26 09:45:00,148.73,148.73,147.98,148.22,11092.0,130.0856,130.0856,129.4296,129.6395,11092.0
2016-01-26 09:50:00,148.1,148.3,147.6,148.07,17558.0,129.5346,129.7095,129.0973,129.5083,17558.0
2016-01-26 09:55:00,148.06,148.47,148.06,148.2,8840.0,129.4996,129.8582,129.4996,129.622,8840.0
2016-01-26 10:00:00,148.53,149.04,148.53,149.0,7323.0,129.9107,130.3567,129.9107,130.3218,7323.0
2016-01-26 10:05:00,148.97,149.24,148.95,149.11,8624.0,130.2955,130.5317,130.278,130.418,8624.0
2016-01-26 10:10:00,149.16,149.49,149.16,149.31,8265.0,130.4617,130.7503,130.4617,130.5929,8265.0
2016-01-26 10:15:00,149.32,149.73,149.31,149.73,15552.0,130.6016,130.9602,130.5929,130.9602,15552.0
2016-01-26 10:20:00,149.73,149.83,149.4,149.72,29464.0,130.9602,131.0477,130.6716,130.9515,29464.0
2016-01-26 10:25:00,149.74,149.93,149.5,149.89,14063.0,130.969,131.1352,130.7591,131.1002,14063.0
2016-01-26 10:30:00,149.89,150.13,149.88,150.07,26324.0,131.1002,131.3101,131.0914,131.2576,26324.0
2016-01-26 10:35:00,150.0,150.21,149.94,150.18,20001.0,131.1964,131.3801,131.1439,131.3538,20001.0
2016-01-26 10:40:00,150.19,150.69,150.11,150.37,39996.0,131.3626,131.7999,131.2926,131.52,39996.0
2016-01-26 10:45:00,150.45,150.74,150.28,150.74,17692.0,131.59,131.8436,131.4413,131.8436,17692.0
2016-01-26 10:50:00,150.75,150.78,150.64,150.73,9800.0,131.8524,131.8786,131.7562,131.8349,9800.0
2016-01-26 10:55:00,150.74,150.8,150.5,150.62,10722.0,131.8436,131.8961,131.6337,131.7387,10722.0
2016-01-26 11:00:00,150.66,150.91,150.66,150.83,17675.0,131.7737,131.9923,131.7737,131.9223,17675.0
2016-01-26 11:05:00,150.81,150.85,150.74,150.85,10450.0,131.9049,131.9398,131.8436,131.9398,10450.0
2016-01-26 11:10:00,150.83,150.88,150.76,150.78,10400.0,131.9223,131.9661,131.8611,131.8786,10400.0
2016-01-26 11:15:00,150.75,150.97,150.6,150.8,8722.0,131.8524,132.0448,131.7212,131.8961,8722.0
2016-01-26 11:20:00,150.8,150.8,150.35,150.39,9907.0,131.8961,131.8961,131.5025,131.5375,9907.0
2016-01-26 11:25:00,150.37,150.45,150.16,150.16,12478.0,131.52,131.59,131.3363,131.3363,12478.0
2016-01-26 11:30:00,150.13,150.13,149.89,149.93,5600.0,131.3101,131.3101,131.1002,131.1352,5600.0
2016-01-26 11:35:00,149.95,149.96,149.77,149.85,6024.0,131.1527,131.1614,130.9952,131.0652,6024.0
2016-01-26 11:40:00,149.85,149.95,149.67,149.71,15576.0,131.0652,131.1527,130.9078,130.9427,15576.0
2016-01-26 11:45:00,149.66,149.66,149.25,149.32,8186.0,130.899,130.899,130.5404,130.6016,8186.0
2016-01-26 11:50:00,149.33,149.6,149.33,149.6,3173.0,130.6104,130.8465,130.6104,130.8465,3173.0
2016-01-26 11:55:00,149.58,149.64,149.29,149.29,7549.0,130.829,130.8815,130.5754,130.5754,7549.0
2016-01-26 12:00:00,149.27,149.58,149.24,149.56,7629.0,130.5579,130.829,130.5317,130.8116,7629.0
2016-01-26 12:05:00,149.56,149.74,149.55,149.68,20051.0,130.8116,130.969,130.8028,130.9165,20051.0
2016-01-26 12:10:00,149.69,149.78,149.65,149.69,11689.0,130.9253,131.004,130.8903,130.9253,11689.0
2016-01-26 12:15:00,149.72,149.75,149.67,149.72,4567.0,130.9515,130.9777,130.9078,130.9515,4567.0
2016-01-26 12:20:00,149.7,149.73,149.54,149.57,6800.0,130.934,130.9602,130.7941,130.8203,6800.0
2016-01-26 12:25:00,149.59,149.62,149.51,149.55,5681.0,130.8378,130.864,130.7678,130.8028,5681.0
2016-01-26 12:30:00,149.55,149.63,149.34,149.49,10190.0,130.8028,130.8728,130.6191,130.7503,10190.0
2016-01-26 12:35:00,149.51,149.54,149.29,149.32,3825.0,130.7678,130.7941,130.5754,130.6016,3825.0
2016-01-26 12:40:00,149.34,149.38,149.25,149.26,11159.0,130.6191,130.6541,130.5404,130.5492,11159.0
2016-01-26 12:45:00,149.34,149.41,148.97,149.04,19448.0,130.6191,130.6804,130.2955,130.3567,19448.0
2016-01-26 12:50:00,149.09,149.19,149.0,149.15,11056.0,130.4005,130.4879,130.3218,130.4529,11056.0
2016-01-26 12:55:00,149.12,149.27,149.05,149.25,8827.0,130.4267,130.5579,130.3655,130.5404,8827.0
2016-01-26 13:00:00,149.22,149.28,149.13,149.22,7367.0,130.5142,130.5667,130.4355,130.5142,7367.0
2016-01-26 13:05:00,149.18,149.19,149.05,149.09,5100.0,130.4792,130.4879,130.3655,130.4005,5100.0
2016-01-26 13:10:00,149.08,149.14,149.04,149.08,6254.0,130.3917,130.4442,130.3567,130.3917,6254.0
2016-01-26 13:15:00,149.14,149.17,149.07,149.09,3525.0,130.4442,130.4704,130.383,130.4005,3525.0
2016-01-26 13:20:00,149.11,149.15,149.06,149.14,3505.0,130.418,130.4529,130.3742,130.4442,3505.0
2016-01-26 13:25:00,149.11,149.15,148.98,149.0,6341.0,130.418,130.4529,130.3043,130.3218,6341.0
2016-01-26 13:30:00,148.96,148.96,148.6,148.65,4901.0,130.2868,130.2868,129.9719,130.0156,4901.0
2016-01-26 13:35:00,148.61,148.7,148.42,148.42,25177.0,129.9806,130.0594,129.8145,129.8145,25177.0
2016-01-26 13:40:00,148.46,148.61,148.42,148.48,9172.0,129.8494,129.9806,129.8145,129.8669,9172.0
2016-01-26 13:45:00,148.51,148.72,148.51,148.72,8774.0,129.8932,130.0769,129.8932,130.0769,8774.0
2016-01-26 13:50:00,148.72,148.75,148.44,148.46,8003.0,130.0769,130.1031,129.832,129.8494,8003.0
2016-01-26 13:55:00,148.47,148.62,148.47,148.55,13939.0,129.8582,129.9894,129.8582,129.9282,13939.0
2016-01-26 14:00:00,148.5,148.61,148.34,148.34,12546.0,129.8844,129.9806,129.7445,129.7445,12546.0
2016-01-26 14:05:00,148.34,148.48,148.27,148.47,2225.0,129.7445,129.8669,129.6833,129.8582,2225.0
2016-01-26 14:10:00,148.47,148.49,148.19,148.19,6139.0,129.8582,129.8757,129.6133,129.6133,6139.0
2016-01-26 14:15:00,148.16,148.25,148.15,148.19,5969.0,129.5871,129.6658,129.5783,129.6133,5969.0
2016-01-26 14:20:00,148.19,148.22,148.01,148.08,6291.0,129.6133,129.6395,129.4559,129.5171,6291.0
2016-01-26 14:25:00,148.04,148.08,147.94,148.01,10073.0,129.4821,129.5171,129.3946,129.4559,10073.0
2016-01-26 14:30:00,148.01,148.08,147.96,147.99,10518.0,129.4559,129.5171,129.4121,129.4384,10518.0
2016-01-26 14:35:00,147.97,148.03,147.9,148.0,8384.0,129.4209,129.4733,129.3596,129.4471,8384.0
2016-01-26 14:40:00,147.99,148.16,147.93,148.16,5021.0,129.4384,129.5871,129.3859,129.5871,5021.0
2016-01-26 14:45:00,148.19,148.24,147.97,148.02,8498.0,129.6133,129.657,129.4209,129.4646,8498.0
2016-01-26 14:50:00,147.99,148.14,147.99,148.14,6795.0,129.4384,129.5696,129.4384,129.5696,6795.0
2016-01-26 14:55:00,148.13,148.13,147.98,148.05,11569.0,129.5608,129.5608,129.4296,129.4908,11569.0
2016-01-26 15:00:00,148.05,148.13,148.01,148.1,7408.0,129.4908,129.5608,129.4559,129.5346,7408.0
2016-01-26 15:05:00,148.06,148.31,148.03,148.19,15660.0,129.4996,129.7182,129.4733,129.6133,15660.0
2016-01-26 15:10:00,148.21,148.37,148.16,148.34,8484.0,129.6308,129.7707,129.5871,129.7445,8484.0
2016-01-26 15:15:00,148.35,148.39,148.22,148.22,10929.0,129.7532,129.7882,129.6395,129.6395,10929.0
2016-01-26 15:20:00,148.19,148.38,148.18,148.38,27033.0,129.6133,129.7795,129.6045,129.7795,27033.0
2016-01-26 15:25:00,148.38,148.44,148.29,148.33,12088.0,129.7795,129.832,129.7008,129.7357,12088.0
2016-01-26 15:30:00,148.33,148.36,148.22,148.3,25159.0,129.7357,129.762,129.6395,129.7095,25159.0
2016-01-26 15:35:00,148.3,148.3,148.13,148.17,18774.0,129.7095,129.7095,129.5608,129.5958,18774.0
2016-01-26 15:40:00,148.16,148.5,148.16,148.5,33133.0,129.5871,129.8844,129.5871,129.8844,33133.0
2016-01-26 15:45:00,148.5,148.53,148.33,148.36,37360.0,129.8844,129.9107,129.7357,129.762,37360.0
2016-01-26 15:50:00,148.35,148.37,148.23,148.31,47368.0,129.7532,129.7707,129.6483,129.7182,47368.0
2016-01-26 15:55:00,148.28,148.5,148.17,148.49,73067.0,129.692,129.8844,129.5958,129.8757,73067.0
2016-01-27 09:30:00,148.94,149.63,148.39,148.77,28299.0,130.2693,130.8728,129.7882,130.1206,28299.0
2016-01-27 09:35:00,148.55,149.18,148.54,148.75,9500.0,129.9282,130.4792,129.9194,130.1031,9500.0
2016-01-27 09:40:00,148.83,149.06,148.56,148.8,9134.0,130.1731,130.3742,129.9369,130.1468,9134.0
2016-01-27 09:45:00,148.64,148.89,148.54,148.68,14995.0,130.0069,130.2255,129.9194,130.0419,14995.0
2016-01-27 09:50:00,148.75,149.0,148.63,148.86,16832.0,130.1031,130.3218,129.9981,130.1993,16832.0
2016-01-27 09:55:00,148.9,149.23,148.77,149.0,21192.0,130.2343,130.5229,130.1206,130.3218,21192.0
2016-01-27 10:00:00,149.08,149.11,148.68,148.73,12468.0,130.3917,130.418,130.0419,130.0856,12468.0
2016-01-27 10:05:00,148.57,148.73,148.56,148.69,6118.0,129.9457,130.0856,129.9369,130.0506,6118.0
2016-01-27 10:10:00,148.71,148.73,148.54,148.72,12340.0,130.0681,130.0856,129.9194,130.0769,12340.0
2016-01-27 10:15:00,148.72,148.75,148.63,148.64,20996.0,130.0769,130.1031,129.9981,130.0069,20996.0
2016-01-27 10:20:00,148.63,148.63,148.5,148.53,18001.0,129.9981,129.9981,129.8844,129.9107,18001.0
2016-01-27 10:25:00,148.52,148.56,148.2,148.2,27748.0,129.9019,129.9369,129.622,129.622,27748.0
2016-01-27 10:30:00,148.25,148.31,148.0,148.05,35127.0,129.6658,129.7182,129.4471,129.4908,35127.0
2016-01-27 10:35:00,148.03,148.39,147.97,148.3,25939.0,129.4733,129.7882,129.4209,129.7095,25939.0
2016-01-27 10:40:00,148.38,148.44,148.18,148.21,24316.0,129.7795,129.832,129.6045,129.6308,24316.0
2016-01-27 10:45:00,148.31,148.41,148.06,148.15,16363.0,129.7182,129.8057,129.4996,129.5783,16363.0
2016-01-27 10:50:00,148.08,148.15,147.86,147.94,12727.0,129.5171,129.5783,129.3247,129.3946,12727.0
2016-01-27 10:55:00,147.94,147.96,147.83,147.9,10356.0,129.3946,129.4121,129.2984,129.3596,10356.0
2016-01-27 11:00:00,147.88,147.91,147.76,147.87,10192.0,129.3422,129.3684,129.2372,129.3334,10192.0
2016-01-27 11:05:00,147.87,147.87,147.61,147.63,13510.0,129.3334,129.3334,129.106,129.1235,13510.0
2016-01-27 11:10:00,147.64,147.66,147.45,147.65,11397.0,129.1322,129.1497,128.9661,129.141,11397.0
2016-01-27 11:15:00,147.6,148.05,147.55,147.97,14771.0,129.0973,129.4908,129.0535,129.4209,14771.0
2016-01-27 11:20:00,147.96,148.01,147.77,147.89,22602.0,129.4121,129.4559,129.2459,129.3509,22602.0
2016-01-27 11:25:00,147.85,148.0,147.71,147.96,11644.0,129.3159,129.4471,129.1935,129.4121,11644.0
2016-01-27 11:30:00,147.97,148.18,147.92,148.16,11793.0,129.4209,129.6045,129.3771,129.5871,11793.0
2016-01-27 11:35:00,148.21,148.51,148.21,148.51,8564.0,129.6308,129.8932,129.6308,129.8932,8564.0
2016-01-27 11:40:00,148.48,148.6,148.42,148.45,13979.0,129.8669,129.9719,129.8145,129.8407,13979.0
2016-01-27 11:45:00,148.45,148.71,148.44,148.62,19242.0,129.8407,130.0681,129.832,129.9894,19242.0
2016-01-27 11:50:00,148.63,148.79,148.5,148.62,23339.0,129.9981,130.1381,129.8844,129.9894,23339.0
2016-01-27 11:55:00,148.6,148.66,148.37,148.48,16039.0,129.9719,130.0244,129.7707,129.8669,16039.0
2016-01-27 12:00:00,148.53,148.56,148.44,148.48,45127.0,129.9107,129.9369,129.832,129.8669,45127.0
2016-01-27 12:05:00,148.52,148.6,148.41,148.58,18535.0,129.9019,129.9719,129.8057,129.9544,18535.0
2016-01-27 12:10:00,148.61,148.8,148.42,148.65,40963.0,129.9806,130.1468,129.8145,130.0156,40963.0
2016-01-27 12:15:00,148.61,148.67,148.56,148.58,9220.0,129.9806,130.0331,129.9369,129.9544,9220.0
2016-01-27 12:20:00,148.59,148.6,148.42,148.47,16636.0,129.9631,129.9719,129.8145,129.8582,16636.0
2016-01-27 12:25:00,148.49,148.62,148.47,148.55,6650.0,129.8757,129.9894,129.8582,129.9282,6650.0
2016-01-27 12:30:00,148.58,148.62,148.34,148.44,8717.0,129.9544,129.9894,129.7445,129.832,8717.0
2016-01-27 12:35:00,148.41,148.5,148.29,148.45,11835.0,129.8057,129.8844,129.7008,129.8407,11835.0
2016-01-27 12:40:00,148.47,148.48,148.33,148.48,6421.0,129.8582,129.8669,129.7357,129.8669,6421.0
2016-01-27 12:45:00,148.42,148.53,148.41,148.44,8084.0,129.8145,129.9107,129.8057,129.832,8084.0
2016-01-27 12:50:00,148.39,148.53,148.33,148.33,17215.0,129.7882,129.9107,129.7357,129.7357,17215.0
2016-01-27 12:55:00,148.36,148.55,148.27,148.32,11767.0,129.762,129.9282,129.6833,129.727,11767.0
2016-01-27 13:00:00,148.36,148.5,148.29,148.5,11835.0,129.762,129.8844,129.7008,129.8844,11835.0
2016-01-27 13:05:00,148.52,148.53,148.4,148.5,14161.0,129.9019,129.9107,129.797,129.8844,14161.0
2016-01-27 13:10:00,148.49,148.57,148.3,148.37,12640.0,129.8757,129.9457,129.7095,129.7707,12640.0
2016-01-27 13:15:00,148.37,148.37,148.17,148.25,8324.0,129.7707,129.7707,129.5958,129.6658,8324.0
2016-01-27 13:20:00,148.27,148.33,148.14,148.33,26324.0,129.6833,129.7357,129.5696,129.7357,26324.0
2016-01-27 13:25:00,148.33,148.44,148.23,148.23,6300.0,129.7357,129.832,129.6483,129.6483,6300.0
2016-01-27 13:30:00,148.23,148.44,148.22,148.31,10977.0,129.6483,129.832,129.6395,129.7182,10977.0
2016-01-27 13:35:00,148.27,148.39,148.1,148.19,19000.0,129.6833,129.7882,129.5346,129.6133,19000.0
2016-01-27 13:40:00,148.18,148.18,147.94,147.99,6070.0,129.6045,129.6045,129.3946,129.4384,6070.0
2016-01-27 13:45:00,147.99,148.01,147.8,147.99,17527.0,129.4384,129.4559,129.2722,129.4384,17527.0
2016-01-27 13:50:00,147.98,148.09,147.85,147.92,3762.0,129.4296,129.5258,129.3159,129.3771,3762.0
2016-01-27 13:55:00,147.92,148.14,147.86,147.96,9161.0,129.3771,129.5696,129.3247,129.4121,9161.0
2016-01-27 14:00:00,148.02,148.46,147.72,147.89,11329.0,129.4646,129.8494,129.2022,129.3509,11329.0
2016-01-27 14:05:00,148.02,148.05,147.41,147.5,9536.0,129.4646,129.4908,128.9311,129.0098,9536.0
2016-01-27 14:10:00,147.39,147.77,147.14,147.3,14394.0,128.9136,129.2459,128.6949,128.8349,14394.0
2016-01-27 14:15:00,147.3,147.32,147.07,147.21,12818.0,128.8349,128.8524,128.6337,128.7561,12818.0
2016-01-27 14:20:00,147.16,147.36,147.01,147.06,8700.0,128.7124,128.8873,128.5812,128.6249,8700.0
2016-01-27 14:25:00,147.12,147.43,147.01,147.31,6374.0,128.6774,128.9486,128.5812,128.8436,6374.0
2016-01-27 14:30:00,147.25,147.29,147.06,147.13,5314.0,128.7911,128.8261,128.6249,128.6862,5314.0
2016-01-27 14:35:00,147.11,147.13,146.53,146.68,15169.0,128.6687,128.6862,128.1614,128.2926,15169.0
2016-01-27 14:40:00,146.57,146.57,146.26,146.42,11020.0,128.1964,128.1964,127.9252,128.0652,11020.0
2016-01-27 14:45:00,146.37,146.49,146.21,146.21,10303.0,128.0214,128.1264,127.8815,127.8815,10303.0
2016-01-27 14:50:00,146.28,146.36,145.96,145.96,13962.0,127.9427,128.0127,127.6628,127.6628,13962.0
2016-01-27 14:55:00,145.99,145.99,145.5,145.56,20669.0,127.6891,127.6891,127.2605,127.313,20669.0
2016-01-27 15:00:00,145.61,145.65,145.24,145.37,17235.0,127.3567,127.3917,127.0331,127.1468,17235.0
2016-01-27 15:05:00,145.36,145.57,145.22,145.54,51419.0,127.1381,127.3217,127.0156,127.2955,51419.0
2016-01-27 15:10:00,145.53,145.55,144.8,144.8,15004.0,127.2867,127.3042,126.6483,126.6483,15004.0
2016-01-27 15:15:00,144.87,145.1,144.83,144.95,14008.0,126.7095,126.9106,126.6745,126.7794,14008.0
2016-01-27 15:20:00,145.02,145.51,144.87,145.51,15937.0,126.8407,127.2692,126.7095,127.2692,15937.0
2016-01-27 15:25:00,145.39,145.47,145.09,145.17,13753.0,127.1643,127.2343,126.9019,126.9719,13753.0
2016-01-27 15:30:00,145.23,145.53,145.23,145.48,25944.0,127.0243,127.2867,127.0243,127.243,25944.0
2016-01-27 15:35:00,145.46,145.87,145.42,145.47,21629.0,127.2255,127.5841,127.1905,127.2343,21629.0
2016-01-27 15:40:00,145.47,146.11,145.39,146.11,56563.0,127.2343,127.794,127.1643,127.794,56563.0
2016-01-27 15:45:00,146.11,146.23,146.02,146.11,26307.0,127.794,127.899,127.7153,127.794,26307.0
2016-01-27 15:50:00,146.11,146.24,145.96,146.2,45489.0,127.794,127.9077,127.6628,127.8728,45489.0
2016-01-27 15:55:00,146.19,146.22,146.05,146.11,47238.0,127.864,127.8902,127.7416,127.794,47238.0
2016-01-28 09:30:00,146.76,148.32,146.7,147.19,36136.0,128.3626,129.727,128.3101,128.7386,36136.0
2016-01-28 09:35:00,147.28,147.54,147.05,147.4,15407.0,128.8174,129.0448,128.6162,128.9223,15407.0
2016-01-28 09:40:00,147.43,147.78,147.37,147.77,17562.0,128.9486,129.2547,128.8961,129.2459,17562.0
2016-01-28 09:45:00,147.82,148.17,147.67,148.14,16954.0,129.2897,129.5958,129.1585,129.5696,16954.0
2016-01-28 09:50:00,148.14,148.62,148.1,148.45,16722.0,129.5696,129.9894,129.5346,129.8407,16722.0
2016-01-28 09:55:00,148.46,148.5,148.07,148.28,18537.0,129.8494,129.8844,129.5083,129.692,18537.0
2016-01-28 10:00:00,148.31,148.37,147.86,147.86,42245.0,129.7182,129.7707,129.3247,129.3247,42245.0
2016-01-28 10:05:00,147.86,148.28,147.84,148.08,13394.0,129.3247,129.692,129.3072,129.5171,13394.0
2016-01-28 10:10:00,148.08,148.25,147.58,147.64,24168.0,129.5171,129.6658,129.0798,129.1322,24168.0
2016-01-28 10:15:00,147.58,147.64,147.42,147.58,17547.0,129.0798,129.1322,128.9398,129.0798,17547.0
2016-01-28 10:20:00,147.62,147.95,147.57,147.8,15075.0,129.1147,129.4034,129.071,129.2722,15075.0
2016-01-28 10:25:00,147.81,147.98,147.53,147.58,29054.0,129.2809,129.4296,129.036,129.0798,29054.0
2016-01-28 10:30:00,147.55,147.75,147.51,147.69,20639.0,129.0535,129.2284,129.0185,129.176,20639.0
2016-01-28 10:35:00,147.69,148.2,147.64,148.2,14103.0,129.176,129.622,129.1322,129.622,14103.0
2016-01-28 10:40:00,148.27,148.55,148.23,148.52,25193.0,129.6833,129.9282,129.6483,129.9019,25193.0
2016-01-28 10:45:00,148.46,148.83,148.39,148.8,19079.0,129.8494,130.1731,129.7882,130.1468,19079.0
2016-01-28 10:50:00,148.81,148.99,148.81,148.9,15157.0,130.1556,130.313,130.1556,130.2343,15157.0
2016-01-28 10:55:00,148.89,148.95,148.68,148.95,46535.0,130.2255,130.278,130.0419,130.278,46535.0
2016-01-28 11:00:00,148.95,149.02,148.65,148.82,30447.0,130.278,130.3392,130.0156,130.1643,30447.0
2016-01-28 11:05:00,148.86,149.12,148.81,149.12,17791.0,130.1993,130.4267,130.1556,130.4267,17791.0
2016-01-28 11:10:00,149.12,149.38,149.12,149.38,17345.0,130.4267,130.6541,130.4267,130.6541,17345.0
2016-01-28 11:15:00,149.34,149.46,149.21,149.36,16178.0,130.6191,130.7241,130.5054,130.6366,16178.0
2016-01-28 11:20:00,149.38,149.42,149.19,149.31,14221.0,130.6541,130.6891,130.4879,130.5929,14221.0
2016-01-28 11:25:00,149.33,149.35,149.14,149.2,11900.0,130.6104,130.6279,130.4442,130.4967,11900.0
2016-01-28 11:30:00,149.21,149.29,149.05,149.24,11425.0,130.5054,130.5754,130.3655,130.5317,11425.0
2016-01-28 11:35:00,149.21,149.35,149.12,149.29,11944.0,130.5054,130.6279,130.4267,130.5754,11944.0
2016-01-28 11:40:00,149.33,149.41,149.12,149.3,8723.0,130.6104,130.6804,130.4267,130.5841,8723.0
2016-01-28 11:45:00,149.33,149.34,149.05,149.09,17437.0,130.6104,130.6191,130.3655,130.4005,17437.0
2016-01-28 11:50:00,149.08,149.33,149.08,149.29,8461.0,130.3917,130.6104,130.3917,130.5754,8461.0
2016-01-28 11:55:00,149.25,149.3,148.92,148.92,12836.0,130.5404,130.5841,130.2518,130.2518,12836.0
2016-01-28 12:00:00,148.91,149.35,148.87,149.33,8669.0,130.243,130.6279,130.208,130.6104,8669.0
2016-01-28 12:05:00,149.41,149.41,149.21,149.33,9134.0,130.6804,130.6804,130.5054,130.6104,9134.0
2016-01-28 12:10:00,149.37,149.64,149.26,149.53,8540.0,130.6454,130.8815,130.5492,130.7853,8540.0
2016-01-28 12:15:00,149.59,149.65,149.5,149.59,6786.0,130.8378,130.8903,130.7591,130.8378,6786.0
2016-01-28 12:20:00,149.61,149.98,149.56,149.98,5691.0,130.8553,131.1789,130.8116,131.1789,5691.0
2016-01-28 12:25:00,149.94,150.27,149.85,150.26,29787.0,131.1439,131.4325,131.0652,131.4238,29787.0
2016-01-28 12:30:00,150.24,150.62,150.19,150.5,15262.0,131.4063,131.7387,131.3626,131.6337,15262.0
2016-01-28 12:35:00,150.61,150.77,150.51,150.66,12861.0,131.7299,131.8699,131.6425,131.7737,12861.0
2016-01-28 12:40:00,150.58,150.99,150.58,150.84,17326.0,131.7037,132.0623,131.7037,131.9311,17326.0
2016-01-28 12:45:00,150.82,151.16,150.82,151.08,25101.0,131.9136,132.211,131.9136,132.141,25101.0
2016-01-28 12:50:00,151.06,151.07,150.62,150.67,42994.0,132.1235,132.1323,131.7387,131.7824,42994.0
2016-01-28 12:55:00,150.63,150.87,150.62,150.87,13346.0,131.7474,131.9573,131.7387,131.9573,13346.0
2016-01-28 13:00:00,150.87,150.9,150.51,150.63,27765.0,131.9573,131.9836,131.6425,131.7474,27765.0
2016-01-28 13:05:00,150.61,151.05,150.52,151.0,74683.0,131.7299,132.1148,131.6512,132.071,74683.0
2016-01-28 13:10:00,150.97,151.12,150.85,150.98,39200.0,132.0448,132.176,131.9398,132.0535,39200.0
2016-01-28 13:15:00,151.01,151.02,150.63,150.69,23462.0,132.0798,132.0885,131.7474,131.7999,23462.0
2016-01-28 13:20:00,150.66,150.71,150.47,150.67,12263.0,131.7737,131.8174,131.6075,131.7824,12263.0
2016-01-28 13:25:00,150.71,150.72,150.45,150.61,13637.0,131.8174,131.8261,131.59,131.7299,13637.0
2016-01-28 13:30:00,150.6,150.9,150.57,150.81,7247.0,131.7212,131.9836,131.6949,131.9049,7247.0
2016-01-28 13:35:00,150.83,150.9,150.71,150.88,21448.0,131.9223,131.9836,131.8174,131.9661,21448.0
2016-01-28 13:40:00,150.89,151.0,150.79,150.96,13464.0,131.9748,132.071,131.8874,132.036,13464.0
2016-01-28 13:45:00,150.91,151.05,150.84,150.97,11227.0,131.9923,132.1148,131.9311,132.0448,11227.0
2016-01-28 13:50:00,150.97,150.98,150.74,150.78,16246.0,132.0448,132.0535,131.8436,131.8786,16246.0
2016-01-28 13:55:00,150.77,150.94,150.6,150.72,24192.0,131.8699,132.0186,131.7212,131.8261,24192.0
2016-01-28 14:00:00,150.67,151.04,150.64,150.99,29755.0,131.7824,132.106,131.7562,132.0623,29755.0
2016-01-28 14:05:00,151.0,151.07,150.95,151.02,21987.0,132.071,132.1323,132.0273,132.0885,21987.0
2016-01-28 14:10:00,151.0,151.04,150.83,150.94,19351.0,132.071,132.106,131.9223,132.0186,19351.0
2016-01-28 14:15:00,150.89,151.05,150.89,150.98,13629.0,131.9748,132.1148,131.9748,132.0535,13629.0
2016-01-28 14:20:00,150.99,151.06,150.9,151.03,30299.0,132.0623,132.1235,131.9836,132.0973,30299.0
2016-01-28 14:25:00,151.04,151.29,150.98,151.29,44970.0,132.106,132.3247,132.0535,132.3247,44970.0
2016-01-28 14:30:00,151.29,151.43,151.29,151.39,12001.0,132.3247,132.4471,132.3247,132.4121,12001.0
2016-01-28 14:35:00,151.34,151.37,151.07,151.12,14037.0,132.3684,132.3947,132.1323,132.176,14037.0
2016-01-28 14:40:00,151.1,151.41,151.07,151.12,12007.0,132.1585,132.4296,132.1323,132.176,12007.0
2016-01-28 14:45:00,151.15,151.25,150.9,150.97,16032.0,132.2022,132.2897,131.9836,132.0448,16032.0
2016-01-28 14:50:00,150.91,151.2,150.89,151.13,20613.0,131.9923,132.246,131.9748,132.1847,20613.0
2016-01-28 14:55:00,151.1,151.19,150.75,150.87,27506.0,132.1585,132.2372,131.8524,131.9573,27506.0
2016-01-28 15:00:00,150.85,150.98,150.8,150.87,26250.0,131.9398,132.0535,131.8961,131.9573,26250.0
2016-01-28 15:05:00,150.86,151.0,150.81,150.95,16563.0,131.9486,132.071,131.9049,132.0273,16563.0
2016-01-28 15:10:00,151.0,151.44,150.96,151.42,35120.0,132.071,132.4559,132.036,132.4384,35120.0
2016-01-28 15:15:00,151.4,151.48,151.34,151.42,20797.0,132.4209,132.4909,132.3684,132.4384,20797.0
2016-01-28 15:20:00,151.39,151.42,151.32,151.4,19148.0,132.4121,132.4384,132.3509,132.4209,19148.0
2016-01-28 15:25:00,151.37,151.41,151.16,151.32,24882.0,132.3947,132.4296,132.211,132.3509,24882.0
2016-01-28 15:30:00,151.34,151.94,151.33,151.94,51860.0,132.3684,132.8932,132.3597,132.8932,51860.0
2016-01-28 15:35:00,151.96,152.46,151.95,152.22,70502.0,132.9107,133.348,132.9019,133.1381,70502.0
2016-01-28 15:40:00,152.23,152.32,151.81,151.81,55692.0,133.1468,133.2256,132.7795,132.7795,55692.0
2016-01-28 15:45:00,151.84,152.11,151.76,152.06,59596.0,132.8057,133.0419,132.7358,132.9982,59596.0
2016-01-28 15:50:00,152.09,152.11,151.81,151.81,56828.0,133.0244,133.0419,132.7795,132.7795,56828.0
2016-01-28 15:55:00,151.83,152.04,151.8,151.83,109301.0,132.797,132.9807,132.7707,132.797,109301.0
2016-01-29 09:30:00,152.27,152.27,151.26,151.83,31614.0,133.1818,133.1818,132.2984,132.797,31614.0
2016-01-29 09:35:00,151.79,152.15,151.71,151.8,19572.0,132.762,133.0769,132.692,132.7707,19572.0
2016-01-29 09:40:00,151.87,152.31,151.77,152.0,17697.0,132.832,133.2168,132.7445,132.9457,17697.0
2016-01-29 09:45:00,152.0,152.19,151.81,152.0,16514.0,132.9457,133.1119,132.7795,132.9457,16514.0
2016-01-29 09:50:00,152.0,152.65,151.96,152.65,21774.0,132.9457,133.5142,132.9107,133.5142,21774.0
2016-01-29 09:55:00,152.64,152.64,152.25,152.33,24090.0,133.5054,133.5054,133.1643,133.2343,24090.0
2016-01-29 10:00:00,152.33,152.69,152.12,152.59,12849.0,133.2343,133.5492,133.0506,133.4617,12849.0
2016-01-29 10:05:00,152.68,152.68,152.22,152.36,29918.0,133.5404,133.5404,133.1381,133.2605,29918.0
2016-01-29 10:10:00,152.41,152.46,151.9,151.94,12582.0,133.3043,133.348,132.8582,132.8932,12582.0
2016-01-29 10:15:00,151.99,152.17,151.97,152.12,6294.0,132.9369,133.0944,132.9194,133.0506,6294.0
2016-01-29 10:20:00,152.14,152.14,151.88,151.99,11504.0,133.0681,133.0681,132.8407,132.9369,11504.0
2016-01-29 10:25:00,151.99,152.14,151.95,151.98,18244.0,132.9369,133.0681,132.9019,132.9282,18244.0
2016-01-29 10:30:00,152.0,152.02,151.63,151.9,10756.0,132.9457,132.9632,132.6221,132.8582,10756.0
2016-01-29 10:35:00,151.92,151.94,151.65,151.68,9453.0,132.8757,132.8932,132.6396,132.6658,9453.0
2016-01-29 10:40:00,151.68,151.83,151.49,151.65,9545.0,132.6658,132.797,132.4996,132.6396,9545.0
2016-01-29 10:45:00,151.64,151.84,151.63,151.81,9260.0,132.6308,132.8057,132.6221,132.7795,9260.0
2016-01-29 10:50:00,151.79,151.83,151.67,151.68,8815.0,132.762,132.797,132.657,132.6658,8815.0
2016-01-29 10:55:00,151.72,151.86,151.69,151.7,11860.0,132.7008,132.8232,132.6745,132.6833,11860.0
2016-01-29 11:00:00,151.75,151.88,151.71,151.79,14086.0,132.727,132.8407,132.692,132.762,14086.0
2016-01-29 11:05:00,151.84,152.06,151.83,152.01,5881.0,132.8057,132.9982,132.797,132.9544,5881.0
2016-01-29 11:10:00,152.02,152.04,151.77,151.79,6533.0,132.9632,132.9807,132.7445,132.762,6533.0
2016-01-29 11:15:00,151.85,151.85,151.6,151.67,18781.0,132.8145,132.8145,132.5958,132.657,18781.0
2016-01-29 11:20:00,151.69,151.8,151.65,151.67,15479.0,132.6745,132.7707,132.6396,132.657,15479.0
2016-01-29 11:25:00,151.65,151.68,151.47,151.51,10867.0,132.6396,132.6658,132.4821,132.5171,10867.0
2016-01-29 11:30:00,151.6,151.76,151.57,151.73,8759.0,132.5958,132.7358,132.5696,132.7095,8759.0
2016-01-29 11:35:00,151.72,151.83,151.67,151.72,9146.0,132.7008,132.797,132.657,132.7008,9146.0
2016-01-29 11:40:00,151.75,151.8,151.49,151.57,9096.0,132.727,132.7707,132.4996,132.5696,9096.0
2016-01-29 11:45:00,151.54,151.68,151.36,151.45,11496.0,132.5433,132.6658,132.3859,132.4646,11496.0
2016-01-29 11:50:00,151.41,151.81,151.32,151.72,26461.0,132.4296,132.7795,132.3509,132.7008,26461.0
2016-01-29 11:55:00,151.78,151.95,151.71,151.79,14674.0,132.7533,132.9019,132.692,132.762,14674.0
2016-01-29 12:00:00,151.8,151.95,151.73,151.85,10509.0,132.7707,132.9019,132.7095,132.8145,10509.0
2016-01-29 12:05:00,151.93,151.97,151.75,151.86,13275.0,132.8845,132.9194,132.727,132.8232,13275.0
2016-01-29 12:10:00,151.83,152.1,151.83,151.9,17923.0,132.797,133.0331,132.797,132.8582,17923.0
2016-01-29 12:15:00,151.84,152.04,151.78,152.04,15479.0,132.8057,132.9807,132.7533,132.9807,15479.0
2016-01-29 12:20:00,152.04,152.15,151.91,152.12,15923.0,132.9807,133.0769,132.867,133.0506,15923.0
2016-01-29 12:25:00,152.12,152.28,152.01,152.05,19148.0,133.0506,133.1906,132.9544,132.9894,19148.0
2016-01-29 12:30:00,152.02,152.09,151.97,151.97,10554.0,132.9632,133.0244,132.9194,132.9194,10554.0
2016-01-29 12:35:00,152.03,152.03,151.74,151.84,10587.0,132.9719,132.9719,132.7183,132.8057,10587.0
2016-01-29 12:40:00,151.89,151.99,151.84,151.93,8785.0,132.8495,132.9369,132.8057,132.8845,8785.0
2016-01-29 12:45:00,151.91,152.13,151.89,151.95,11813.0,132.867,133.0594,132.8495,132.9019,11813.0
2016-01-29 12:50:00,151.96,152.17,151.96,152.06,5185.0,132.9107,133.0944,132.9107,132.9982,5185.0
2016-01-29 12:55:00,152.05,152.15,152.05,152.05,9790.0,132.9894,133.0769,132.9894,132.9894,9790.0
2016-01-29 13:00:00,152.05,152.08,151.89,151.96,9377.0,132.9894,133.0156,132.8495,132.9107,9377.0
2016-01-29 13:05:00,151.97,152.01,151.9,151.96,16757.0,132.9194,132.9544,132.8582,132.9107,16757.0
2016-01-29 13:10:00,151.96,152.01,151.65,151.65,9504.0,132.9107,132.9544,132.6396,132.6396,9504.0
2016-01-29 13:15:00,151.65,151.82,151.65,151.82,10178.0,132.6396,132.7882,132.6396,132.7882,10178.0
2016-01-29 13:20:00,151.81,151.9,151.74,151.8,11089.0,132.7795,132.8582,132.7183,132.7707,11089.0
2016-01-29 13:25:00,151.79,151.81,151.62,151.66,5895.0,132.762,132.7795,132.6133,132.6483,5895.0
2016-01-29 13:30:00,151.71,152.01,151.69,151.95,12412.0,132.692,132.9544,132.6745,132.9019,12412.0
2016-01-29 13:35:00,151.95,152.08,151.78,151.84,11125.0,132.9019,133.0156,132.7533,132.8057,11125.0
2016-01-29 13:40:00,151.85,152.15,151.82,152.11,9448.0,132.8145,133.0769,132.7882,133.0419,9448.0
2016-01-29 13:45:00,152.16,152.32,152.09,152.28,8519.0,133.0856,133.2256,133.0244,133.1906,8519.0
2016-01-29 13:50:00,152.28,152.29,152.0,152.04,17501.0,133.1906,133.1993,132.9457,132.9807,17501.0
2016-01-29 13:55:00,152.01,152.05,151.84,151.84,10383.0,132.9544,132.9894,132.8057,132.8057,10383.0
2016-01-29 14:00:00,151.88,152.07,151.87,151.96,11911.0,132.8407,133.0069,132.832,132.9107,11911.0
2016-01-29 14:05:00,152.0,152.04,151.87,151.94,7112.0,132.9457,132.9807,132.832,132.8932,7112.0
2016-01-29 14:10:00,151.98,152.07,151.91,152.07,6215.0,132.9282,133.0069,132.867,133.0069,6215.0
2016-01-29 14:15:00,152.04,152.06,151.81,152.0,21793.0,132.9807,132.9982,132.7795,132.9457,21793.0
2016-01-29 14:20:00,151.99,152.01,151.82,151.94,16256.0,132.9369,132.9544,132.7882,132.8932,16256.0
2016-01-29 14:25:00,151.94,152.42,151.94,152.42,11447.0,132.8932,133.313,132.8932,133.313,11447.0
2016-01-29 14:30:00,152.35,152.7,152.32,152.58,9353.0,133.2518,133.5579,133.2256,133.453,9353.0
2016-01-29 14:35:00,152.66,152.68,152.48,152.53,6811.0,133.5229,133.5404,133.3655,133.4092,6811.0
2016-01-29 14:40:00,152.51,152.56,152.32,152.36,5778.0,133.3917,133.4355,133.2256,133.2605,5778.0
2016-01-29 14:45:00,152.36,152.55,152.28,152.4,5203.0,133.2605,133.4267,133.1906,133.2955,5203.0
2016-01-29 14:50:00,152.46,152.46,152.26,152.3,3766.0,133.348,133.348,133.1731,133.2081,3766.0
2016-01-29 14:55:00,152.33,152.41,152.25,152.37,7676.0,133.2343,133.3043,133.1643,133.2693,7676.0
2016-01-29 15:00:00,152.37,152.42,152.27,152.36,9271.0,133.2693,133.313,133.1818,133.2605,9271.0
2016-01-29 15:05:00,152.35,152.45,152.3,152.45,6016.0,133.2518,133.3393,133.2081,133.3393,6016.0
2016-01-29 15:10:00,152.47,152.64,152.43,152.59,18747.0,133.3568,133.5054,133.3218,133.4617,18747.0
2016-01-29 15:15:00,152.59,152.77,152.53,152.77,7108.0,133.4617,133.6192,133.4092,133.6192,7108.0
2016-01-29 15:20:00,152.82,152.9,152.74,152.89,7304.0,133.6629,133.7329,133.5929,133.7241,7304.0
2016-01-29 15:25:00,152.89,152.89,152.76,152.8,16401.0,133.7241,133.7241,133.6104,133.6454,16401.0
2016-01-29 15:30:00,152.84,152.9,152.75,152.8,15390.0,133.6804,133.7329,133.6017,133.6454,15390.0
2016-01-29 15:35:00,152.82,152.93,152.67,152.68,18753.0,133.6629,133.7591,133.5317,133.5404,18753.0
2016-01-29 15:40:00,152.68,152.76,152.63,152.67,18511.0,133.5404,133.6104,133.4967,133.5317,18511.0
2016-01-29 15:45:00,152.71,152.83,152.62,152.62,37190.0,133.5667,133.6716,133.488,133.488,37190.0
2016-01-29 15:50:00,152.64,152.64,152.36,152.38,56287.0,133.5054,133.5054,133.2605,133.278,56287.0
2016-01-29 15:55:00,152.37,152.5,152.07,152.44,114613.0,133.2693,133.383,133.0069,133.3305,114613.0
2016-02-01 09:30:00,152.9,153.6,152.75,153.25,46401.0,133.7329,134.3451,133.6017,134.039,46401.0
2016-02-01 09:35:00,153.33,154.23,153.25,154.0,36419.0,134.109,134.8961,134.039,134.695,36419.0
2016-02-01 09:40:00,153.89,154.15,153.48,154.15,13451.0,134.5988,134.8262,134.2401,134.8262,13451.0
2016-02-01 09:45:00,154.21,154.21,153.4,153.58,11231.0,134.8786,134.8786,134.1702,134.3276,11231.0
2016-02-01 09:50:00,153.68,154.33,153.59,154.25,23466.0,134.4151,134.9836,134.3364,134.9136,23466.0
2016-02-01 09:55:00,154.28,154.33,153.39,153.48,22795.0,134.9399,134.9836,134.1614,134.2401,22795.0
2016-02-01 10:00:00,153.37,153.71,153.37,153.64,11338.0,134.1439,134.4413,134.1439,134.3801,11338.0
2016-02-01 10:05:00,153.58,153.58,153.13,153.24,19302.0,134.3276,134.3276,133.934,134.0302,19302.0
2016-02-01 10:10:00,153.32,153.72,153.22,153.57,23756.0,134.1002,134.4501,134.0127,134.3189,23756.0
2016-02-01 10:15:00,153.59,153.7,153.48,153.59,20774.0,134.3364,134.4326,134.2401,134.3364,20774.0
2016-02-01 10:20:00,153.61,153.79,153.54,153.65,23491.0,134.3539,134.5113,134.2926,134.3888,23491.0
2016-02-01 10:25:00,153.65,153.8,153.33,153.5,18762.0,134.3888,134.52,134.109,134.2576,18762.0
2016-02-01 10:30:00,153.56,153.71,153.53,153.62,19454.0,134.3101,134.4413,134.2839,134.3626,19454.0
2016-02-01 10:35:00,153.66,154.17,153.65,154.17,21456.0,134.3976,134.8437,134.3888,134.8437,21456.0
2016-02-01 10:40:00,154.19,154.26,154.07,154.19,9250.0,134.8611,134.9224,134.7562,134.8611,9250.0
2016-02-01 10:45:00,154.19,154.3,153.94,154.1,7986.0,134.8611,134.9574,134.6425,134.7824,7986.0
2016-02-01 10:50:00,154.11,154.3,154.07,154.3,5851.0,134.7912,134.9574,134.7562,134.9574,5851.0
2016-02-01 10:55:00,154.32,154.39,154.14,154.28,7996.0,134.9748,135.0361,134.8174,134.9399,7996.0
2016-02-01 11:00:00,154.18,154.18,154.02,154.04,7103.0,134.8524,134.8524,134.7125,134.7299,7103.0
2016-02-01 11:05:00,154.07,154.22,153.89,153.97,9062.0,134.7562,134.8874,134.5988,134.6687,9062.0
2016-02-01 11:10:00,153.92,154.04,153.88,153.91,4525.0,134.625,134.7299,134.59,134.6162,4525.0
2016-02-01 11:15:00,153.94,154.07,153.94,153.95,7934.0,134.6425,134.7562,134.6425,134.6512,7934.0
2016-02-01 11:20:00,153.94,154.05,153.8,154.05,5085.0,134.6425,134.7387,134.52,134.7387,5085.0
2016-02-01 11:25:00,154.02,154.82,154.0,154.74,41643.0,134.7125,135.4122,134.695,135.3422,41643.0
2016-02-01 11:30:00,154.68,155.06,154.68,154.98,24126.0,135.2897,135.6221,135.2897,135.5521,24126.0
2016-02-01 11:35:00,154.99,155.37,154.93,155.22,19463.0,135.5609,135.8932,135.5084,135.762,19463.0
2016-02-01 11:40:00,155.25,155.68,155.16,155.57,19092.0,135.7883,136.1644,135.7095,136.0682,19092.0
2016-02-01 11:45:00,155.61,155.61,155.25,155.28,11955.0,136.1031,136.1031,135.7883,135.8145,11955.0
2016-02-01 11:50:00,155.23,155.25,155.01,155.06,20930.0,135.7708,135.7883,135.5784,135.6221,20930.0
2016-02-01 11:55:00,155.02,155.18,154.86,155.1,8654.0,135.5871,135.727,135.4472,135.6571,8654.0
2016-02-01 12:00:00,155.11,155.21,154.93,154.93,15987.0,135.6658,135.7533,135.5084,135.5084,15987.0
2016-02-01 12:05:00,154.91,154.91,154.43,154.44,5965.0,135.4909,135.4909,135.0711,135.0798,5965.0
2016-02-01 12:10:00,154.44,154.78,154.35,154.77,6557.0,135.0798,135.3772,135.0011,135.3684,6557.0
2016-02-01 12:15:00,154.88,155.0,154.63,154.67,9556.0,135.4646,135.5696,135.246,135.281,9556.0
2016-02-01 12:20:00,154.66,154.66,154.31,154.38,6712.0,135.2722,135.2722,134.9661,135.0273,6712.0
2016-02-01 12:25:00,154.35,154.38,154.18,154.24,4883.0,135.0011,135.0273,134.8524,134.9049,4883.0
2016-02-01 12:30:00,154.29,154.38,154.17,154.18,2990.0,134.9486,135.0273,134.8437,134.8524,2990.0
2016-02-01 12:35:00,154.17,154.18,153.97,154.08,8567.0,134.8437,134.8524,134.6687,134.7649,8567.0
2016-02-01 12:40:00,154.12,154.25,154.0,154.05,5813.0,134.7999,134.9136,134.695,134.7387,5813.0
2016-02-01 12:45:00,154.03,154.33,154.01,154.33,4125.0,134.7212,134.9836,134.7037,134.9836,4125.0
2016-02-01 12:50:00,154.33,154.51,154.29,154.29,7029.0,134.9836,135.141,134.9486,134.9486,7029.0
2016-02-01 12:55:00,154.29,154.5,154.28,154.42,6782.0,134.9486,135.1323,134.9399,135.0623,6782.0
2016-02-01 13:00:00,154.43,154.85,154.43,154.81,10891.0,135.0711,135.4384,135.0711,135.4034,10891.0
2016-02-01 13:05:00,154.81,154.81,154.37,154.37,4697.0,135.4034,135.4034,135.0186,135.0186,4697.0
2016-02-01 13:10:00,154.36,154.53,154.24,154.53,6604.0,135.0098,135.1585,134.9049,135.1585,6604.0
2016-02-01 13:15:00,154.58,154.74,154.55,154.58,15198.0,135.2023,135.3422,135.176,135.2023,15198.0
2016-02-01 13:20:00,154.44,154.46,154.34,154.38,3599.0,135.0798,135.0973,134.9923,135.0273,3599.0
2016-02-01 13:25:00,154.41,154.73,154.37,154.72,10555.0,135.0536,135.3335,135.0186,135.3247,10555.0
2016-02-01 13:30:00,154.69,154.7,154.58,154.67,5501.0,135.2985,135.3072,135.2023,135.281,5501.0
2016-02-01 13:35:00,154.75,154.95,154.69,154.89,10301.0,135.3509,135.5259,135.2985,135.4734,10301.0
2016-02-01 13:40:00,154.91,155.0,154.8,154.91,7592.0,135.4909,135.5696,135.3947,135.4909,7592.0
2016-02-01 13:45:00,154.8,154.92,154.79,154.92,4381.0,135.3947,135.4996,135.3859,135.4996,4381.0
2016-02-01 13:50:00,154.88,154.88,154.64,154.64,3150.0,135.4646,135.4646,135.2547,135.2547,3150.0
2016-02-01 13:55:00,154.57,154.69,154.54,154.67,8693.0,135.1935,135.2985,135.1673,135.281,8693.0
2016-02-01 14:00:00,154.64,154.64,154.29,154.31,14854.0,135.2547,135.2547,134.9486,134.9661,14854.0
2016-02-01 14:05:00,154.31,154.43,154.27,154.27,9511.0,134.9661,135.0711,134.9311,134.9311,9511.0
2016-02-01 14:10:00,154.29,154.48,154.29,154.36,10866.0,134.9486,135.1148,134.9486,135.0098,10866.0
2016-02-01 14:15:00,154.32,154.54,154.28,154.54,5300.0,134.9748,135.1673,134.9399,135.1673,5300.0
2016-02-01 14:20:00,154.56,154.72,154.46,154.72,9589.0,135.1848,135.3247,135.0973,135.3247,9589.0
2016-02-01 14:25:00,154.7,154.89,154.69,154.84,9732.0,135.3072,135.4734,135.2985,135.4297,9732.0
2016-02-01 14:30:00,154.85,155.15,154.84,155.15,7142.0,135.4384,135.7008,135.4297,135.7008,7142.0
2016-02-01 14:35:00,155.17,155.22,154.68,154.78,13406.0,135.7183,135.762,135.2897,135.3772,13406.0
2016-02-01 14:40:00,154.77,154.8,154.62,154.79,6101.0,135.3684,135.3947,135.2372,135.3859,6101.0
2016-02-01 14:45:00,154.82,154.85,154.66,154.71,5098.0,135.4122,135.4384,135.2722,135.316,5098.0
2016-02-01 14:50:00,154.73,154.81,154.65,154.71,3946.0,135.3335,135.4034,135.2635,135.316,3946.0
2016-02-01 14:55:00,154.71,154.86,154.69,154.86,8802.0,135.316,135.4472,135.2985,135.4472,8802.0
2016-02-01 15:00:00,154.83,154.88,154.7,154.71,8015.0,135.4209,135.4646,135.3072,135.316,8015.0
2016-02-01 15:05:00,154.72,154.74,154.6,154.6,10259.0,135.3247,135.3422,135.2197,135.2197,10259.0
2016-02-01 15:10:00,154.6,154.6,154.46,154.54,18458.0,135.2197,135.2197,135.0973,135.1673,18458.0
2016-02-01 15:15:00,154.53,154.71,154.47,154.64,34993.0,135.1585,135.316,135.106,135.2547,34993.0
2016-02-01 15:20:00,154.65,154.78,154.6,154.75,35896.0,135.2635,135.3772,135.2197,135.3509,35896.0
2016-02-01 15:25:00,154.76,155.01,154.74,155.01,35985.0,135.3597,135.5784,135.3422,135.5784,35985.0
2016-02-01 15:30:00,155.0,155.11,154.9,154.9,37101.0,135.5696,135.6658,135.4821,135.4821,37101.0
2016-02-01 15:35:00,154.93,155.04,154.82,154.83,27308.0,135.5084,135.6046,135.4122,135.4209,27308.0
2016-02-01 15:40:00,154.86,154.92,154.77,154.81,26797.0,135.4472,135.4996,135.3684,135.4034,26797.0
2016-02-01 15:45:00,154.8,154.8,154.46,154.46,29084.0,135.3947,135.3947,135.0973,135.0973,29084.0
2016-02-01 15:50:00,154.47,154.59,154.4,154.42,61510.0,135.106,135.211,135.0448,135.0623,61510.0
2016-02-01 15:55:00,154.42,154.55,154.34,154.37,103298.0,135.0623,135.176,134.9923,135.0186,103298.0
2016-02-02 09:30:00,153.59,154.11,153.47,153.85,23922.0,134.3364,134.7912,134.2314,134.5638,23922.0
2016-02-02 09:35:00,153.92,153.93,153.59,153.89,7376.0,134.625,134.6337,134.3364,134.5988,7376.0
2016-02-02 09:40:00,153.89,154.08,153.61,153.78,28463.0,134.5988,134.7649,134.3539,134.5025,28463.0
2016-02-02 09:45:00,153.67,154.0,153.63,154.0,10322.0,134.4063,134.695,134.3713,134.695,10322.0
2016-02-02 09:50:00,154.0,154.0,153.48,153.56,23889.0,134.695,134.695,134.2401,134.3101,23889.0
2016-02-02 09:55:00,153.59,153.9,153.56,153.84,32321.0,134.3364,134.6075,134.3101,134.555,32321.0
2016-02-02 10:00:00,153.91,154.07,153.72,154.01,37920.0,134.6162,134.7562,134.4501,134.7037,37920.0
2016-02-02 10:05:00,154.01,154.09,153.82,153.9,17392.0,134.7037,134.7737,134.5375,134.6075,17392.0
2016-02-02 10:10:00,153.89,154.04,153.79,153.79,9715.0,134.5988,134.7299,134.5113,134.5113,9715.0
2016-02-02 10:15:00,153.71,154.0,153.67,153.89,8807.0,134.4413,134.695,134.4063,134.5988,8807.0
2016-02-02 10:20:00,153.88,153.96,153.61,153.74,13360.0,134.59,134.66,134.3539,134.4676,13360.0
2016-02-02 10:25:00,153.74,154.02,153.71,153.77,12670.0,134.4676,134.7125,134.4413,134.4938,12670.0
2016-02-02 10:30:00,153.85,154.15,153.73,154.03,25262.0,134.5638,134.8262,134.4588,134.7212,25262.0
2016-02-02 10:35:00,153.99,154.09,153.8,154.09,10125.0,134.6862,134.7737,134.52,134.7737,10125.0
2016-02-02 10:40:00,154.04,154.55,153.98,154.55,18379.0,134.7299,135.176,134.6775,135.176,18379.0
2016-02-02 10:45:00,154.53,154.59,154.06,154.12,8760.0,135.1585,135.211,134.7474,134.7999,8760.0
2016-02-02 10:50:00,154.15,154.3,154.02,154.26,11648.0,134.8262,134.9574,134.7125,134.9224,11648.0
2016-02-02 10:55:00,154.3,154.38,154.18,154.34,9136.0,134.9574,135.0273,134.8524,134.9923,9136.0
2016-02-02 11:00:00,154.38,154.38,154.15,154.15,10362.0,135.0273,135.0273,134.8262,134.8262,10362.0
2016-02-02 11:05:00,154.14,154.4,154.1,154.21,38215.0,134.8174,135.0448,134.7824,134.8786,38215.0
2016-02-02 11:10:00,154.21,154.51,154.12,154.51,15182.0,134.8786,135.141,134.7999,135.141,15182.0
2016-02-02 11:15:00,154.5,154.55,154.35,154.43,21356.0,135.1323,135.176,135.0011,135.0711,21356.0
2016-02-02 11:20:00,154.41,154.42,154.17,154.19,17119.0,135.0536,135.0623,134.8437,134.8611,17119.0
2016-02-02 11:25:00,154.19,154.32,154.06,154.17,27090.0,134.8611,134.9748,134.7474,134.8437,27090.0
2016-02-02 11:30:00,154.18,154.19,153.97,154.1,15801.0,134.8524,134.8611,134.6687,134.7824,15801.0
2016-02-02 11:35:00,154.1,154.24,154.05,154.21,7011.0,134.7824,134.9049,134.7387,134.8786,7011.0
2016-02-02 11:40:00,154.21,154.22,153.88,153.89,9713.0,134.8786,134.8874,134.59,134.5988,9713.0
2016-02-02 11:45:00,153.9,153.9,153.7,153.85,8876.0,134.6075,134.6075,134.4326,134.5638,8876.0
2016-02-02 11:50:00,153.84,153.99,153.75,153.84,7040.0,134.555,134.6862,134.4763,134.555,7040.0
2016-02-02 11:55:00,153.8,153.92,153.73,153.73,5756.0,134.52,134.625,134.4588,134.4588,5756.0
2016-02-02 12:00:00,153.71,153.76,153.21,153.21,8267.0,134.4413,134.485,134.004,134.004,8267.0
2016-02-02 12:05:00,153.1,153.1,152.89,152.89,16012.0,133.9078,133.9078,133.7241,133.7241,16012.0
2016-02-02 12:10:00,152.92,152.96,152.55,152.56,11503.0,133.7503,133.7853,133.4267,133.4355,11503.0
2016-02-02 12:15:00,152.62,152.62,152.39,152.47,12067.0,133.488,133.488,133.2868,133.3568,12067.0
2016-02-02 12:20:00,152.42,152.91,152.42,152.82,9352.0,133.313,133.7416,133.313,133.6629,9352.0
2016-02-02 12:25:00,152.82,153.0,152.81,153.0,4435.0,133.6629,133.8203,133.6541,133.8203,4435.0
2016-02-02 12:30:00,153.01,153.01,152.81,152.81,6260.0,133.8291,133.8291,133.6541,133.6541,6260.0
2016-02-02 12:35:00,152.84,152.98,152.77,152.97,2900.0,133.6804,133.8028,133.6192,133.7941,2900.0
2016-02-02 12:40:00,152.98,152.98,152.69,152.73,6640.0,133.8028,133.8028,133.5492,133.5842,6640.0
2016-02-02 12:45:00,152.73,152.88,152.69,152.86,8477.0,133.5842,133.7154,133.5492,133.6979,8477.0
2016-02-02 12:50:00,152.84,152.84,152.65,152.71,3077.0,133.6804,133.6804,133.5142,133.5667,3077.0
2016-02-02 12:55:00,152.65,152.69,152.47,152.63,2985.0,133.5142,133.5492,133.3568,133.4967,2985.0
2016-02-02 13:00:00,152.66,152.67,152.46,152.65,6355.0,133.5229,133.5317,133.348,133.5142,6355.0
2016-02-02 13:05:00,152.62,152.71,152.55,152.69,8150.0,133.488,133.5667,133.4267,133.5492,8150.0
2016-02-02 13:10:00,152.73,152.91,152.73,152.91,5350.0,133.5842,133.7416,133.5842,133.7416,5350.0
2016-02-02 13:15:00,152.9,152.97,152.73,152.87,7709.0,133.7329,133.7941,133.5842,133.7066,7709.0
2016-02-02 13:20:00,152.75,152.8,152.61,152.66,2889.0,133.6017,133.6454,133.4792,133.5229,2889.0
2016-02-02 13:25:00,152.74,153.03,152.61,153.02,5460.0,133.5929,133.8466,133.4792,133.8378,5460.0
2016-02-02 13:30:00,153.04,153.06,152.79,152.82,5695.0,133.8553,133.8728,133.6366,133.6629,5695.0
2016-02-02 13:35:00,152.78,152.81,152.59,152.6,4290.0,133.6279,133.6541,133.4617,133.4705,4290.0
2016-02-02 13:40:00,152.53,152.53,152.4,152.48,7132.0,133.4092,133.4092,133.2955,133.3655,7132.0
2016-02-02 13:45:00,152.44,152.44,152.2,152.31,5250.0,133.3305,133.3305,133.1206,133.2168,5250.0
2016-02-02 13:50:00,152.29,152.32,152.14,152.23,6258.0,133.1993,133.2256,133.0681,133.1468,6258.0
2016-02-02 13:55:00,152.25,152.25,151.89,151.9,10472.0,133.1643,133.1643,132.8495,132.8582,10472.0
2016-02-02 14:00:00,151.94,152.22,151.94,152.14,6974.0,132.8932,133.1381,132.8932,133.0681,6974.0
2016-02-02 14:05:00,152.18,152.28,152.13,152.22,14706.0,133.1031,133.1906,133.0594,133.1381,14706.0
2016-02-02 14:10:00,152.24,152.53,152.22,152.48,6180.0,133.1556,133.4092,133.1381,133.3655,6180.0
2016-02-02 14:15:00,152.53,152.78,152.53,152.69,6255.0,133.4092,133.6279,133.4092,133.5492,6255.0
2016-02-02 14:20:00,152.69,152.72,152.44,152.51,6604.0,133.5492,133.5754,133.3305,133.3917,6604.0
2016-02-02 14:25:00,152.52,152.64,152.27,152.29,5931.0,133.4005,133.5054,133.1818,133.1993,5931.0
2016-02-02 14:30:00,152.3,152.41,152.23,152.41,10411.0,133.2081,133.3043,133.1468,133.3043,10411.0
2016-02-02 14:35:00,152.44,152.75,152.42,152.67,7637.0,133.3305,133.6017,133.313,133.5317,7637.0
2016-02-02 14:40:00,152.71,152.93,152.63,152.86,7100.0,133.5667,133.7591,133.4967,133.6979,7100.0
2016-02-02 14:45:00,152.82,152.87,152.69,152.69,9704.0,133.6629,133.7066,133.5492,133.5492,9704.0
2016-02-02 14:50:00,152.67,152.85,152.48,152.48,7613.0,133.5317,133.6891,133.3655,133.3655,7613.0
2016-02-02 14:55:00,152.44,152.58,152.29,152.32,5931.0,133.3305,133.453,133.1993,133.2256,5931.0
2016-02-02 15:00:00,152.32,152.37,152.17,152.22,9688.0,133.2256,133.2693,133.0944,133.1381,9688.0
2016-02-02 15:05:00,152.29,152.53,152.29,152.36,10464.0,133.1993,133.4092,133.1993,133.2605,10464.0
2016-02-02 15:10:00,152.3,152.51,152.27,152.43,11619.0,133.2081,133.3917,133.1818,133.3218,11619.0
2016-02-02 15:15:00,152.42,152.67,152.37,152.43,10911.0,133.313,133.5317,133.2693,133.3218,10911.0
2016-02-02 15:20:00,152.44,152.45,152.25,152.36,9875.0,133.3305,133.3393,133.1643,133.2605,9875.0
2016-02-02 15:25:00,152.37,152.51,152.32,152.46,10316.0,133.2693,133.3917,133.2256,133.348,10316.0
2016-02-02 15:30:00,152.46,152.63,152.43,152.47,11508.0,133.348,133.4967,133.3218,133.3568,11508.0
2016-02-02 15:35:00,152.52,152.71,152.35,152.6,15832.0,133.4005,133.5667,133.2518,133.4705,15832.0
2016-02-02 15:40:00,152.59,152.76,152.49,152.56,11678.0,133.4617,133.6104,133.3743,133.4355,11678.0
2016-02-02 15:45:00,152.54,152.6,152.43,152.59,14719.0,133.418,133.4705,133.3218,133.4617,14719.0
2016-02-02 15:50:00,152.56,152.64,152.39,152.56,18160.0,133.4355,133.5054,133.2868,133.4355,18160.0
2016-02-02 15:55:00,152.57,152.68,152.46,152.54,50557.0,133.4442,133.5404,133.348,133.418,50557.0
2016-02-03 09:30:00,152.53,153.24,152.03,152.03,23127.0,133.4092,134.0302,132.9719,132.9719,23127.0
2016-02-03 09:35:00,152.0,152.49,152.0,152.38,18086.0,132.9457,133.3743,132.9457,133.278,18086.0
2016-02-03 09:40:00,152.39,152.39,151.67,151.71,13705.0,133.2868,133.2868,132.657,132.692,13705.0
2016-02-03 09:45:00,151.84,151.84,151.46,151.52,9667.0,132.8057,132.8057,132.4734,132.5258,9667.0
2016-02-03 09:50:00,151.51,151.84,150.74,150.74,16744.0,132.5171,132.8057,131.8436,131.8436,16744.0
2016-02-03 09:55:00,150.85,151.89,150.82,151.41,71493.0,131.9398,132.8495,131.9136,132.4296,71493.0
2016-02-03 10:00:00,151.42,151.5,150.87,150.94,9659.0,132.4384,132.5084,131.9573,132.0186,9659.0
2016-02-03 10:05:00,150.9,150.92,150.09,150.09,13374.0,131.9836,132.0011,131.2751,131.2751,13374.0
2016-02-03 10:10:00,150.09,150.18,149.46,149.46,22144.0,131.2751,131.3538,130.7241,130.7241,22144.0
2016-02-03 10:15:00,149.5,149.6,149.41,149.54,18242.0,130.7591,130.8465,130.6804,130.7941,18242.0
2016-02-03 10:20:00,149.54,149.57,149.21,149.48,22700.0,130.7941,130.8203,130.5054,130.7416,22700.0
2016-02-03 10:25:00,149.45,149.73,149.13,149.13,24443.0,130.7153,130.9602,130.4355,130.4355,24443.0
2016-02-03 10:30:00,149.12,149.17,148.59,148.64,24938.0,130.4267,130.4704,129.9631,130.0069,24938.0
2016-02-03 10:35:00,148.68,148.73,148.15,148.5,27853.0,130.0419,130.0856,129.5783,129.8844,27853.0
2016-02-03 10:40:00,148.48,148.93,148.33,148.93,23827.0,129.8669,130.2605,129.7357,130.2605,23827.0
2016-02-03 10:45:00,148.93,149.24,148.82,148.82,28829.0,130.2605,130.5317,130.1643,130.1643,28829.0
2016-02-03 10:50:00,148.83,149.15,148.82,149.05,19939.0,130.1731,130.4529,130.1643,130.3655,19939.0
2016-02-03 10:55:00,149.05,149.63,149.05,149.63,20488.0,130.3655,130.8728,130.3655,130.8728,20488.0
2016-02-03 11:00:00,149.58,149.95,149.5,149.75,23330.0,130.829,131.1527,130.7591,130.9777,23330.0
2016-02-03 11:05:00,149.79,149.89,149.34,149.39,12676.0,131.0127,131.1002,130.6191,130.6629,12676.0
2016-02-03 11:10:00,149.37,149.38,148.81,149.02,9204.0,130.6454,130.6541,130.1556,130.3392,9204.0
2016-02-03 11:15:00,149.08,149.5,148.95,149.5,13268.0,130.3917,130.7591,130.278,130.7591,13268.0
2016-02-03 11:20:00,149.43,149.62,149.37,149.45,6870.0,130.6978,130.864,130.6454,130.7153,6870.0
2016-02-03 11:25:00,149.51,149.9,149.44,149.64,8274.0,130.7678,131.1089,130.7066,130.8815,8274.0
2016-02-03 11:30:00,149.63,150.03,149.53,149.94,16791.0,130.8728,131.2226,130.7853,131.1439,16791.0
2016-02-03 11:35:00,149.93,150.07,149.61,150.07,7525.0,131.1352,131.2576,130.8553,131.2576,7525.0
2016-02-03 11:40:00,150.17,150.4,150.12,150.21,7222.0,131.3451,131.5463,131.3014,131.3801,7222.0
2016-02-03 11:45:00,150.14,150.49,150.14,150.4,15465.0,131.3188,131.625,131.3188,131.5463,15465.0
2016-02-03 11:50:00,150.41,150.56,150.4,150.4,24002.0,131.555,131.6862,131.5463,131.5463,24002.0
2016-02-03 11:55:00,150.5,150.57,150.3,150.41,5629.0,131.6337,131.6949,131.4588,131.555,5629.0
2016-02-03 12:00:00,150.41,150.65,150.39,150.6,8790.0,131.555,131.7649,131.5375,131.7212,8790.0
2016-02-03 12:05:00,150.54,150.66,150.15,150.65,10698.0,131.6687,131.7737,131.3276,131.7649,10698.0
2016-02-03 12:10:00,150.62,150.62,150.36,150.47,5565.0,131.7387,131.7387,131.5113,131.6075,5565.0
2016-02-03 12:15:00,150.41,150.62,150.15,150.22,8709.0,131.555,131.7387,131.3276,131.3888,8709.0
2016-02-03 12:20:00,150.29,150.45,150.27,150.35,4940.0,131.45,131.59,131.4325,131.5025,4940.0
2016-02-03 12:25:00,150.32,150.34,150.17,150.2,6961.0,131.4763,131.4938,131.3451,131.3713,6961.0
2016-02-03 12:30:00,150.25,150.25,150.04,150.08,9096.0,131.4151,131.4151,131.2314,131.2664,9096.0
2016-02-03 12:35:00,150.06,150.17,149.88,149.88,3958.0,131.2489,131.3451,131.0914,131.0914,3958.0
2016-02-03 12:40:00,149.8,149.8,149.48,149.55,46199.0,131.0215,131.0215,130.7416,130.8028,46199.0
2016-02-03 12:45:00,149.57,149.9,149.57,149.9,3413.0,130.8203,131.1089,130.8203,131.1089,3413.0
2016-02-03 12:50:00,149.98,150.04,149.82,150.04,4431.0,131.1789,131.2314,131.039,131.2314,4431.0
2016-02-03 12:55:00,150.08,150.13,149.94,150.08,8342.0,131.2664,131.3101,131.1439,131.2664,8342.0
2016-02-03 13:00:00,150.19,150.29,149.93,149.93,4572.0,131.3626,131.45,131.1352,131.1352,4572.0
2016-02-03 13:05:00,149.96,149.96,149.66,149.83,5500.0,131.1614,131.1614,130.899,131.0477,5500.0
2016-02-03 13:10:00,149.75,149.93,149.75,149.85,4205.0,130.9777,131.1352,130.9777,131.0652,4205.0
2016-02-03 13:15:00,149.83,149.9,149.67,149.73,14991.0,131.0477,131.1089,130.9078,130.9602,14991.0
2016-02-03 13:20:00,149.81,150.01,149.75,149.79,3802.0,131.0302,131.2051,130.9777,131.0127,3802.0
2016-02-03 13:25:00,149.77,149.82,149.66,149.73,8771.0,130.9952,131.039,130.899,130.9602,8771.0
2016-02-03 13:30:00,149.79,149.95,149.65,149.74,16974.0,131.0127,131.1527,130.8903,130.969,16974.0
2016-02-03 13:35:00,149.68,149.76,149.62,149.73,20149.0,130.9165,130.9865,130.864,130.9602,20149.0
2016-02-03 13:40:00,149.68,149.84,149.66,149.79,12674.0,130.9165,131.0565,130.899,131.0127,12674.0
2016-02-03 13:45:00,149.8,149.89,149.72,149.75,5672.0,131.0215,131.1002,130.9515,130.9777,5672.0
2016-02-03 13:50:00,149.75,149.83,149.66,149.69,10607.0,130.9777,131.0477,130.899,130.9253,10607.0
2016-02-03 13:55:00,149.71,149.79,149.68,149.68,23775.0,130.9427,131.0127,130.9165,130.9165,23775.0
2016-02-03 14:00:00,149.74,149.78,149.69,149.73,17147.0,130.969,131.004,130.9253,130.9602,17147.0
2016-02-03 14:05:00,149.72,149.91,149.58,149.58,15066.0,130.9515,131.1177,130.829,130.829,15066.0
2016-02-03 14:10:00,149.57,149.86,149.5,149.78,13980.0,130.8203,131.0739,130.7591,131.004,13980.0
2016-02-03 14:15:00,149.87,149.91,149.75,149.75,6743.0,131.0827,131.1177,130.9777,130.9777,6743.0
2016-02-03 14:20:00,149.58,150.64,149.58,150.64,14045.0,130.829,131.7562,130.829,131.7562,14045.0
2016-02-03 14:25:00,150.51,151.22,150.51,150.91,14181.0,131.6425,132.2635,131.6425,131.9923,14181.0
2016-02-03 14:30:00,150.94,150.94,150.39,150.5,6438.0,132.0186,132.0186,131.5375,131.6337,6438.0
2016-02-03 14:35:00,150.47,150.59,150.2,150.38,15194.0,131.6075,131.7124,131.3713,131.5288,15194.0
2016-02-03 14:40:00,150.38,151.0,150.35,150.95,6424.0,131.5288,132.071,131.5025,132.0273,6424.0
2016-02-03 14:45:00,150.97,151.37,150.97,151.01,9865.0,132.0448,132.3947,132.0448,132.0798,9865.0
2016-02-03 14:50:00,151.05,151.05,150.21,150.21,13027.0,132.1148,132.1148,131.3801,131.3801,13027.0
2016-02-03 14:55:00,150.3,150.89,150.23,150.77,16071.0,131.4588,131.9748,131.3976,131.8699,16071.0
2016-02-03 15:00:00,150.87,150.92,150.62,150.64,7833.0,131.9573,132.0011,131.7387,131.7562,7833.0
2016-02-03 15:05:00,150.66,150.88,150.6,150.79,12308.0,131.7737,131.9661,131.7212,131.8874,12308.0
2016-02-03 15:10:00,150.77,150.92,150.59,150.64,6701.0,131.8699,132.0011,131.7124,131.7562,6701.0
2016-02-03 15:15:00,150.63,150.7,150.5,150.64,13853.0,131.7474,131.8086,131.6337,131.7562,13853.0
2016-02-03 15:20:00,150.63,150.95,150.51,150.91,15359.0,131.7474,132.0273,131.6425,131.9923,15359.0
2016-02-03 15:25:00,150.96,150.97,150.43,150.46,15007.0,132.036,132.0448,131.5725,131.5987,15007.0
2016-02-03 15:30:00,150.47,150.48,149.91,150.02,54947.0,131.6075,131.6162,131.1177,131.2139,54947.0
2016-02-03 15:35:00,150.0,150.08,149.51,149.61,32808.0,131.1964,131.2664,130.7678,130.8553,32808.0
2016-02-03 15:40:00,149.61,149.79,149.51,149.71,39435.0,130.8553,131.0127,130.7678,130.9427,39435.0
2016-02-03 15:45:00,149.73,150.08,149.71,150.03,57112.0,130.9602,131.2664,130.9427,131.2226,57112.0
2016-02-03 15:50:00,150.06,150.38,150.02,150.27,61639.0,131.2489,131.5288,131.2139,131.4325,61639.0
2016-02-03 15:55:00,150.27,150.45,150.09,150.34,96165.0,131.4325,131.59,131.2751,131.4938,96165.0
2016-02-04 09:30:00,149.5,149.99,148.82,149.65,29041.0,130.7591,131.1876,130.1643,130.8903,29041.0
2016-02-04 09:35:00,150.02,150.05,148.9,149.2,18076.0,131.2139,131.2401,130.2343,130.4967,18076.0
2016-02-04 09:40:00,149.17,149.61,148.85,149.02,26317.0,130.4704,130.8553,130.1906,130.3392,26317.0
2016-02-04 09:45:00,148.92,149.31,148.85,149.18,7160.0,130.2518,130.5929,130.1906,130.4792,7160.0
2016-02-04 09:50:00,149.0,149.57,148.99,149.46,27018.0,130.3218,130.8203,130.313,130.7241,27018.0
2016-02-04 09:55:00,149.56,149.57,148.57,148.91,14158.0,130.8116,130.8203,129.9457,130.243,14158.0
2016-02-04 10:00:00,148.92,148.93,148.04,148.08,36465.0,130.2518,130.2605,129.4821,129.5171,36465.0
2016-02-04 10:05:00,148.06,148.22,147.81,147.81,77203.0,129.4996,129.6395,129.2809,129.2809,77203.0
2016-02-04 10:10:00,147.82,148.84,147.82,148.62,25438.0,129.2897,130.1818,129.2897,129.9894,25438.0
2016-02-04 10:15:00,148.62,148.66,148.05,148.34,22789.0,129.9894,130.0244,129.4908,129.7445,22789.0
2016-02-04 10:20:00,148.3,148.66,148.28,148.47,25096.0,129.7095,130.0244,129.692,129.8582,25096.0
2016-02-04 10:25:00,148.47,148.71,148.27,148.62,42302.0,129.8582,130.0681,129.6833,129.9894,42302.0
2016-02-04 10:30:00,148.62,149.16,148.53,149.16,15993.0,129.9894,130.4617,129.9107,130.4617,15993.0
2016-02-04 10:35:00,149.18,149.4,149.13,149.17,16755.0,130.4792,130.6716,130.4355,130.4704,16755.0
2016-02-04 10:40:00,149.17,149.57,149.06,149.42,113094.0,130.4704,130.8203,130.3742,130.6891,113094.0
2016-02-04 10:45:00,149.42,149.85,149.31,149.67,29642.0,130.6891,131.0652,130.5929,130.9078,29642.0
2016-02-04 10:50:00,149.67,149.74,149.04,149.09,52307.0,130.9078,130.969,130.3567,130.4005,52307.0
2016-02-04 10:55:00,149.17,149.43,149.09,149.37,58969.0,130.4704,130.6978,130.4005,130.6454,58969.0
2016-02-04 11:00:00,149.34,149.34,149.0,149.03,14112.0,130.6191,130.6191,130.3218,130.348,14112.0
2016-02-04 11:05:00,149.08,149.08,148.3,148.32,13766.0,130.3917,130.3917,129.7095,129.727,13766.0
2016-02-04 11:10:00,148.31,148.48,148.06,148.07,23007.0,129.7182,129.8669,129.4996,129.5083,23007.0
2016-02-04 11:15:00,148.06,148.19,148.0,148.19,44585.0,129.4996,129.6133,129.4471,129.6133,44585.0
2016-02-04 11:20:00,148.11,148.46,148.08,148.11,22383.0,129.5433,129.8494,129.5171,129.5433,22383.0
2016-02-04 11:25:00,148.11,148.11,147.75,147.75,37943.0,129.5433,129.5433,129.2284,129.2284,37943.0
2016-02-04 11:30:00,147.73,147.78,147.55,147.7,40051.0,129.211,129.2547,129.0535,129.1847,40051.0
2016-02-04 11:35:00,147.77,147.77,147.38,147.52,28113.0,129.2459,129.2459,128.9048,129.0273,28113.0
2016-02-04 11:40:00,147.53,147.55,146.87,146.97,37304.0,129.036,129.0535,128.4588,128.5462,37304.0
2016-02-04 11:45:00,146.96,146.96,146.42,146.49,29526.0,128.5375,128.5375,128.0652,128.1264,29526.0
2016-02-04 11:50:00,146.43,146.49,146.25,146.3,26974.0,128.0739,128.1264,127.9165,127.9602,26974.0
2016-02-04 11:55:00,146.26,146.26,145.71,145.77,38768.0,127.9252,127.9252,127.4442,127.4967,38768.0
2016-02-04 12:00:00,145.74,145.8,145.6,145.7,53305.0,127.4704,127.5229,127.348,127.4354,53305.0
2016-02-04 12:05:00,145.7,145.95,145.66,145.7,50344.0,127.4354,127.6541,127.4004,127.4354,50344.0
2016-02-04 12:10:00,145.76,146.13,145.53,145.85,48089.0,127.4879,127.8115,127.2867,127.5666,48089.0
2016-02-04 12:15:00,145.91,146.08,145.73,145.79,22895.0,127.6191,127.7678,127.4617,127.5141,22895.0
2016-02-04 12:20:00,145.72,145.8,145.5,145.6,32408.0,127.4529,127.5229,127.2605,127.348,32408.0
2016-02-04 12:25:00,145.57,146.05,145.57,145.88,18711.0,127.3217,127.7416,127.3217,127.5929,18711.0
2016-02-04 12:30:00,145.86,145.93,145.44,145.59,23512.0,127.5754,127.6366,127.208,127.3392,23512.0
2016-02-04 12:35:00,145.63,145.77,145.6,145.68,16276.0,127.3742,127.4967,127.348,127.4179,16276.0
2016-02-04 12:40:00,145.64,146.08,145.63,145.96,16826.0,127.383,127.7678,127.3742,127.6628,16826.0
2016-02-04 12:45:00,146.04,146.04,145.61,145.64,31173.0,127.7328,127.7328,127.3567,127.383,31173.0
2016-02-04 12:50:00,145.64,145.85,145.63,145.85,18381.0,127.383,127.5666,127.3742,127.5666,18381.0
2016-02-04 12:55:00,145.84,145.94,145.8,145.9,18518.0,127.5579,127.6453,127.5229,127.6104,18518.0
2016-02-04 13:00:00,145.88,146.37,145.83,146.31,38453.0,127.5929,128.0214,127.5491,127.969,38453.0
2016-02-04 13:05:00,146.31,146.54,146.25,146.48,14900.0,127.969,128.1701,127.9165,128.1177,14900.0
2016-02-04 13:10:00,146.5,146.97,146.5,146.78,20598.0,128.1351,128.5462,128.1351,128.38,20598.0
2016-02-04 13:15:00,146.78,147.04,146.72,146.8,27794.0,128.38,128.6075,128.3276,128.3975,27794.0
2016-02-04 13:20:00,146.8,146.92,146.74,146.77,13685.0,128.3975,128.5025,128.3451,128.3713,13685.0
2016-02-04 13:25:00,146.79,147.48,146.79,147.45,17962.0,128.3888,128.9923,128.3888,128.9661,17962.0
2016-02-04 13:30:00,147.49,147.59,147.43,147.59,16802.0,129.001,129.0885,128.9486,129.0885,16802.0
2016-02-04 13:35:00,147.5,147.54,147.39,147.5,22647.0,129.0098,129.0448,128.9136,129.0098,22647.0
2016-02-04 13:40:00,147.45,147.45,147.04,147.08,10381.0,128.9661,128.9661,128.6075,128.6424,10381.0
2016-02-04 13:45:00,147.05,147.05,146.57,146.57,7129.0,128.6162,128.6162,128.1964,128.1964,7129.0
2016-02-04 13:50:00,146.57,146.73,146.44,146.67,29770.0,128.1964,128.3363,128.0827,128.2838,29770.0
2016-02-04 13:55:00,146.73,146.96,146.7,146.8,8378.0,128.3363,128.5375,128.3101,128.3975,8378.0
2016-02-04 14:00:00,146.8,146.8,146.45,146.47,25007.0,128.3975,128.3975,128.0914,128.1089,25007.0
2016-02-04 14:05:00,146.49,146.56,146.31,146.36,23831.0,128.1264,128.1876,127.969,128.0127,23831.0
2016-02-04 14:10:00,146.33,146.33,146.16,146.25,16411.0,127.9865,127.9865,127.8378,127.9165,16411.0
2016-02-04 14:15:00,146.25,146.44,146.16,146.43,25334.0,127.9165,128.0827,127.8378,128.0739,25334.0
2016-02-04 14:20:00,146.45,146.52,146.36,146.45,35080.0,128.0914,128.1526,128.0127,128.0914,35080.0
2016-02-04 14:25:00,146.46,146.56,146.11,146.11,18586.0,128.1002,128.1876,127.794,127.794,18586.0
2016-02-04 14:30:00,146.21,146.35,146.14,146.15,20677.0,127.8815,128.0039,127.8203,127.829,20677.0
2016-02-04 14:35:00,146.15,146.16,145.65,145.68,17416.0,127.829,127.8378,127.3917,127.4179,17416.0
2016-02-04 14:40:00,145.69,146.02,145.67,145.81,29247.0,127.4267,127.7153,127.4092,127.5316,29247.0
2016-02-04 14:45:00,145.77,145.96,145.67,145.77,16192.0,127.4967,127.6628,127.4092,127.4967,16192.0
2016-02-04 14:50:00,145.77,145.95,145.68,145.75,24824.0,127.4967,127.6541,127.4179,127.4792,24824.0
2016-02-04 14:55:00,145.78,146.18,145.78,146.14,18263.0,127.5054,127.8553,127.5054,127.8203,18263.0
2016-02-04 15:00:00,146.11,146.24,145.96,145.96,13407.0,127.794,127.9077,127.6628,127.6628,13407.0
2016-02-04 15:05:00,146.0,146.42,145.88,146.33,15655.0,127.6978,128.0652,127.5929,127.9865,15655.0
2016-02-04 15:10:00,146.33,146.55,146.25,146.55,16555.0,127.9865,128.1789,127.9165,128.1789,16555.0
2016-02-04 15:15:00,146.6,146.94,146.6,146.64,30266.0,128.2226,128.52,128.2226,128.2576,30266.0
2016-02-04 15:20:00,146.66,146.69,146.42,146.48,26848.0,128.2751,128.3013,128.0652,128.1177,26848.0
2016-02-04 15:25:00,146.48,146.51,146.38,146.47,27530.0,128.1177,128.1439,128.0302,128.1089,27530.0
2016-02-04 15:30:00,146.46,146.51,145.84,145.9,100522.0,128.1002,128.1439,127.5579,127.6104,100522.0
2016-02-04 15:35:00,145.88,146.16,145.81,146.16,28343.0,127.5929,127.8378,127.5316,127.8378,28343.0
2016-02-04 15:40:00,146.18,146.48,146.11,146.36,41890.0,127.8553,128.1177,127.794,128.0127,41890.0
2016-02-04 15:45:00,146.32,146.37,146.16,146.37,63556.0,127.9777,128.0214,127.8378,128.0214,63556.0
2016-02-04 15:50:00,146.36,146.67,146.36,146.67,92399.0,128.0127,128.2838,128.0127,128.2838,92399.0
2016-02-04 15:55:00,146.67,146.96,146.66,146.81,176920.0,128.2838,128.5375,128.2751,128.4063,176920.0
2016-02-05 09:30:00,147.29,147.29,146.56,146.75,70725.0,129.1156,129.1156,128.4757,128.6422,70725.0
2016-02-05 09:35:00,146.83,147.4,146.57,147.35,10087.0,128.7124,129.212,128.4845,129.1682,10087.0
2016-02-05 09:40:00,147.3,147.46,146.01,146.08,43002.0,129.1244,129.2646,127.9936,128.0549,43002.0
2016-02-05 09:45:00,146.06,146.29,145.51,145.53,18196.0,128.0374,128.239,127.5552,127.5728,18196.0
2016-02-05 09:50:00,145.57,145.57,144.88,145.2,44398.0,127.6078,127.6078,127.003,127.2835,44398.0
2016-02-05 09:55:00,145.2,145.57,145.11,145.2,15230.0,127.2835,127.6078,127.2046,127.2835,15230.0
2016-02-05 10:00:00,145.21,145.28,144.75,144.78,15399.0,127.2923,127.3536,126.889,126.9153,15399.0
2016-02-05 10:05:00,144.79,144.81,144.25,144.32,16677.0,126.9241,126.9416,126.4507,126.5121,16677.0
2016-02-05 10:10:00,144.31,144.72,144.31,144.54,21943.0,126.5033,126.8627,126.5033,126.7049,21943.0
2016-02-05 10:15:00,144.53,144.63,144.29,144.38,15127.0,126.6962,126.7838,126.4858,126.5647,15127.0
2016-02-05 10:20:00,144.3,144.3,143.08,143.08,46553.0,126.4946,126.4946,125.4251,125.4251,46553.0
2016-02-05 10:25:00,143.06,143.1,142.1,142.19,74756.0,125.4076,125.4426,124.566,124.6449,74756.0
2016-02-05 10:30:00,142.24,142.47,142.0,142.0,54596.0,124.6887,124.8904,124.4784,124.4784,54596.0
2016-02-05 10:35:00,142.06,142.46,141.99,141.99,35431.0,124.5309,124.8816,124.4696,124.4696,35431.0
2016-02-05 10:40:00,141.99,142.36,141.8,142.21,66296.0,124.4696,124.7939,124.303,124.6624,66296.0
2016-02-05 10:45:00,142.24,142.43,142.05,142.29,74440.0,124.6887,124.8553,124.5222,124.7326,74440.0
2016-02-05 10:50:00,142.24,142.35,141.37,141.37,46965.0,124.6887,124.7852,123.9261,123.9261,46965.0
2016-02-05 10:55:00,141.36,141.5,140.7,140.98,82187.0,123.9173,124.04,123.3388,123.5842,82187.0
2016-02-05 11:00:00,140.96,141.65,140.94,141.36,53301.0,123.5667,124.1715,123.5491,123.9173,53301.0
2016-02-05 11:05:00,141.36,142.05,140.85,141.96,95520.0,123.9173,124.5222,123.4703,124.4433,95520.0
2016-02-05 11:10:00,141.96,142.29,141.83,142.14,35975.0,124.4433,124.7326,124.3293,124.6011,35975.0
2016-02-05 11:15:00,142.14,142.19,141.45,141.47,33677.0,124.6011,124.6449,123.9962,124.0137,33677.0
2016-02-05 11:20:00,141.41,141.54,141.03,141.25,75092.0,123.9612,124.0751,123.628,123.8209,75092.0
2016-02-05 11:25:00,141.21,141.26,140.51,140.64,64176.0,123.7858,123.8297,123.1722,123.2862,64176.0
2016-02-05 11:30:00,140.65,141.28,140.5,140.9,32126.0,123.2949,123.8472,123.1634,123.5141,32126.0
2016-02-05 11:35:00,140.91,141.13,140.86,141.03,27767.0,123.5228,123.7157,123.479,123.628,27767.0
2016-02-05 11:40:00,140.95,141.0,140.54,140.63,23572.0,123.5579,123.6017,123.1985,123.2774,23572.0
2016-02-05 11:45:00,140.61,140.75,140.52,140.74,20407.0,123.2599,123.3826,123.181,123.3738,20407.0
2016-02-05 11:50:00,140.74,140.84,140.55,140.64,26238.0,123.3738,123.4615,123.2073,123.2862,26238.0
2016-02-05 11:55:00,140.64,140.86,140.4,140.84,27074.0,123.2862,123.479,123.0758,123.4615,27074.0
2016-02-05 12:00:00,140.85,141.4,140.84,141.4,28527.0,123.4703,123.9524,123.4615,123.9524,28527.0
2016-02-05 12:05:00,141.44,142.16,141.39,141.54,52192.0,123.9875,124.6186,123.9436,124.0751,52192.0
2016-02-05 12:10:00,141.53,141.84,141.42,141.84,53229.0,124.0663,124.3381,123.9699,124.3381,53229.0
2016-02-05 12:15:00,141.84,142.0,141.76,141.76,16699.0,124.3381,124.4784,124.268,124.268,16699.0
2016-02-05 12:20:00,141.75,141.75,141.38,141.51,15553.0,124.2592,124.2592,123.9349,124.0488,15553.0
2016-02-05 12:25:00,141.51,141.54,141.11,141.14,28607.0,124.0488,124.0751,123.6982,123.7245,28607.0
2016-02-05 12:30:00,141.09,141.14,140.74,140.74,16372.0,123.6806,123.7245,123.3738,123.3738,16372.0
2016-02-05 12:35:00,140.74,140.77,140.6,140.62,34099.0,123.3738,123.4001,123.2511,123.2686,34099.0
2016-02-05 12:40:00,140.65,140.66,140.42,140.57,24264.0,123.2949,123.3037,123.0933,123.2248,24264.0
2016-02-05 12:45:00,140.58,140.67,140.39,140.43,27629.0,123.2336,123.3125,123.067,123.1021,27629.0
2016-02-05 12:50:00,140.4,140.52,140.36,140.39,49487.0,123.0758,123.181,123.0407,123.067,49487.0
2016-02-05 12:55:00,140.39,140.42,139.95,140.18,41207.0,123.067,123.0933,122.6813,122.8829,41207.0
2016-02-05 13:00:00,140.15,140.28,140.02,140.04,22120.0,122.8566,122.9706,122.7427,122.7602,22120.0
2016-02-05 13:05:00,140.06,140.9,140.0,140.89,40121.0,122.7777,123.5141,122.7251,123.5053,40121.0
2016-02-05 13:10:00,140.85,141.09,140.4,140.93,46482.0,123.4703,123.6806,123.0758,123.5404,46482.0
2016-02-05 13:15:00,140.84,141.45,140.84,141.45,37041.0,123.4615,123.9962,123.4615,123.9962,37041.0
2016-02-05 13:20:00,141.49,141.59,141.17,141.59,47818.0,124.0313,124.1189,123.7508,124.1189,47818.0
2016-02-05 13:25:00,141.6,142.06,141.29,141.29,67493.0,124.1277,124.5309,123.856,123.856,67493.0
2016-02-05 13:30:00,141.3,141.38,140.81,140.81,21357.0,123.8647,123.9349,123.4352,123.4352,21357.0
2016-02-05 13:35:00,140.79,140.88,140.61,140.7,49135.0,123.4177,123.4966,123.2599,123.3388,49135.0
2016-02-05 13:40:00,140.69,140.78,140.57,140.69,71864.0,123.33,123.4089,123.2248,123.33,71864.0
2016-02-05 13:45:00,140.71,140.87,140.6,140.7,73864.0,123.3475,123.4878,123.2511,123.3388,73864.0
2016-02-05 13:50:00,140.68,140.68,140.12,140.4,23310.0,123.3212,123.3212,122.8303,123.0758,23310.0
2016-02-05 13:55:00,140.42,140.68,140.32,140.34,23342.0,123.0933,123.3212,123.0056,123.0232,23342.0
2016-02-05 14:00:00,140.32,140.51,140.27,140.51,29790.0,123.0056,123.1722,122.9618,123.1722,29790.0
2016-02-05 14:05:00,140.51,140.69,140.39,140.41,34335.0,123.1722,123.33,123.067,123.0845,34335.0
2016-02-05 14:10:00,140.4,140.4,139.48,139.56,65303.0,123.0758,123.0758,122.2693,122.3394,65303.0
2016-02-05 14:15:00,139.59,139.61,139.05,139.18,48748.0,122.3657,122.3833,121.8924,122.0063,48748.0
2016-02-05 14:20:00,139.15,139.49,139.08,139.27,40142.0,121.98,122.2781,121.9187,122.0852,40142.0
2016-02-05 14:25:00,139.27,139.29,139.07,139.12,32233.0,122.0852,122.1027,121.9099,121.9537,32233.0
2016-02-05 14:30:00,139.13,139.38,139.1,139.33,39223.0,121.9625,122.1816,121.9362,122.1378,39223.0
2016-02-05 14:35:00,139.31,139.34,138.61,138.65,64410.0,122.1203,122.1466,121.5066,121.5417,64410.0
2016-02-05 14:40:00,138.65,138.65,138.31,138.42,47074.0,121.5417,121.5417,121.2437,121.3401,47074.0
2016-02-05 14:45:00,138.5,138.56,138.03,138.03,59636.0,121.4102,121.4628,120.9982,120.9982,59636.0
2016-02-05 14:50:00,138.02,138.59,137.97,138.37,69071.0,120.9895,121.4891,120.9456,121.2963,69071.0
2016-02-05 14:55:00,138.34,138.78,138.24,138.73,53979.0,121.27,121.6557,121.1823,121.6118,53979.0
2016-02-05 15:00:00,138.7,138.72,138.04,138.13,29222.0,121.5855,121.6031,121.007,121.0859,29222.0
2016-02-05 15:05:00,138.14,138.25,138.04,138.21,64105.0,121.0946,121.1911,121.007,121.156,64105.0
2016-02-05 15:10:00,138.21,138.21,137.82,137.95,71134.0,121.156,121.156,120.8141,120.9281,71134.0
2016-02-05 15:15:00,137.94,138.66,137.85,138.66,76803.0,120.9193,121.5505,120.8404,121.5505,76803.0
2016-02-05 15:20:00,138.66,138.74,138.37,138.49,100191.0,121.5505,121.6206,121.2963,121.4015,100191.0
2016-02-05 15:25:00,138.44,138.93,138.15,138.8,96228.0,121.3576,121.7872,121.1034,121.6732,96228.0
2016-02-05 15:30:00,138.85,138.92,138.5,138.78,48637.0,121.717,121.7784,121.4102,121.6557,48637.0
2016-02-05 15:35:00,138.78,138.85,138.38,138.38,55618.0,121.6557,121.717,121.305,121.305,55618.0
2016-02-05 15:40:00,138.37,138.38,137.91,137.97,93498.0,121.2963,121.305,120.893,120.9456,93498.0
2016-02-05 15:45:00,137.97,138.22,137.86,138.1,112865.0,120.9456,121.1648,120.8492,121.0596,112865.0
2016-02-05 15:50:00,138.1,138.2,137.96,138.0,151672.0,121.0596,121.1472,120.9369,120.9719,151672.0
2016-02-05 15:55:00,138.0,138.17,137.93,137.94,289377.0,120.9719,121.1209,120.9106,120.9193,289377.0
2016-02-08 09:30:00,135.54,135.55,130.23,131.39,261163.0,118.8155,118.8242,114.1607,115.1775,261163.0
2016-02-08 09:35:00,131.0,133.98,130.75,133.83,242270.0,114.8357,117.448,114.6165,117.3165,242270.0
2016-02-08 09:40:00,133.9,134.62,132.85,134.21,135079.0,117.3778,118.009,116.4574,117.6496,135079.0
2016-02-08 09:45:00,134.27,134.99,133.73,134.41,165370.0,117.7022,118.3333,117.2288,117.8249,165370.0
2016-02-08 09:50:00,134.31,134.67,133.82,134.04,66462.0,117.7372,118.0528,117.3077,117.5006,66462.0
2016-02-08 09:55:00,134.14,134.91,133.41,133.48,67911.0,117.5882,118.2632,116.9483,117.0097,67911.0
2016-02-08 10:00:00,133.44,133.59,132.69,133.35,102803.0,116.9746,117.1061,116.3171,116.8957,102803.0
2016-02-08 10:05:00,133.42,133.46,132.94,133.25,65042.0,116.9571,116.9921,116.5363,116.808,65042.0
2016-02-08 10:10:00,133.28,133.69,132.89,133.69,108583.0,116.8343,117.1937,116.4925,117.1937,108583.0
2016-02-08 10:15:00,133.69,134.01,133.34,133.65,56965.0,117.1937,117.4743,116.8869,117.1587,56965.0
2016-02-08 10:20:00,133.64,133.66,132.81,132.88,89882.0,117.1499,117.1674,116.4223,116.4837,89882.0
2016-02-08 10:25:00,132.83,134.42,132.79,134.32,60219.0,116.4399,117.8337,116.4048,117.746,60219.0
2016-02-08 10:30:00,134.3,135.0,133.89,134.72,34239.0,117.7285,118.3421,117.3691,118.0966,34239.0
2016-02-08 10:35:00,134.69,135.1,134.39,135.1,44376.0,118.0703,118.4298,117.8074,118.4298,44376.0
2016-02-08 10:40:00,135.1,135.22,134.36,134.7,46323.0,118.4298,118.5349,117.7811,118.0791,46323.0
2016-02-08 10:45:00,134.83,134.85,134.39,134.4,23150.0,118.1931,118.2106,117.8074,117.8161,23150.0
2016-02-08 10:50:00,134.39,135.12,134.31,134.69,22308.0,117.8074,118.4473,117.7372,118.0703,22308.0
2016-02-08 10:55:00,134.64,134.7,134.18,134.64,36258.0,118.0265,118.0791,117.6233,118.0265,36258.0
2016-02-08 11:00:00,134.65,135.03,134.22,134.47,54688.0,118.0353,118.3684,117.6583,117.8775,54688.0
2016-02-08 11:05:00,134.47,134.87,134.18,134.22,17109.0,117.8775,118.2281,117.6233,117.6583,17109.0
2016-02-08 11:10:00,134.23,134.37,134.08,134.35,20078.0,117.6671,117.7898,117.5356,117.7723,20078.0
2016-02-08 11:15:00,134.38,134.8,134.19,134.27,52151.0,117.7986,118.1668,117.632,117.7022,52151.0
2016-02-08 11:20:00,134.22,134.74,134.18,134.74,31031.0,117.6583,118.1142,117.6233,118.1142,31031.0
2016-02-08 11:25:00,134.72,134.88,134.66,134.87,30235.0,118.0966,118.2369,118.044,118.2281,30235.0
2016-02-08 11:30:00,134.8,135.06,134.45,134.46,42358.0,118.1668,118.3947,117.86,117.8687,42358.0
2016-02-08 11:35:00,134.47,134.55,134.28,134.49,66620.0,117.8775,117.9476,117.7109,117.895,66620.0
2016-02-08 11:40:00,134.46,134.84,134.36,134.63,45643.0,117.8687,118.2018,117.7811,118.0177,45643.0
2016-02-08 11:45:00,134.55,134.87,134.21,134.31,43211.0,117.9476,118.2281,117.6496,117.7372,43211.0
2016-02-08 11:50:00,134.29,134.51,134.22,134.35,20807.0,117.7197,117.9126,117.6583,117.7723,20807.0
2016-02-08 11:55:00,134.38,134.69,134.29,134.38,99704.0,117.7986,118.0703,117.7197,117.7986,99704.0
2016-02-08 12:00:00,134.36,134.55,134.01,134.05,77518.0,117.7811,117.9476,117.4743,117.5093,77518.0
2016-02-08 12:05:00,134.05,134.45,134.03,134.28,24471.0,117.5093,117.86,117.4918,117.7109,24471.0
2016-02-08 12:10:00,134.27,134.45,134.03,134.45,29525.0,117.7022,117.86,117.4918,117.86,29525.0
2016-02-08 12:15:00,134.52,134.75,134.27,134.67,20935.0,117.9213,118.1229,117.7022,118.0528,20935.0
2016-02-08 12:20:00,134.68,135.4,134.59,135.36,37407.0,118.0616,118.6927,117.9827,118.6577,37407.0
2016-02-08 12:25:00,135.4,136.1,135.34,136.1,47686.0,118.6927,119.3064,118.6401,119.3064,47686.0
2016-02-08 12:30:00,136.1,136.38,135.81,136.35,63737.0,119.3064,119.5518,119.0521,119.5255,63737.0
2016-02-08 12:35:00,136.31,136.4,135.44,135.46,33410.0,119.4905,119.5693,118.7278,118.7453,33410.0
2016-02-08 12:40:00,135.42,135.75,135.31,135.72,20631.0,118.7103,118.9996,118.6138,118.9733,20631.0
2016-02-08 12:45:00,135.77,136.05,135.59,136.05,26684.0,119.0171,119.2625,118.8593,119.2625,26684.0
2016-02-08 12:50:00,136.07,136.42,135.74,135.77,28368.0,119.2801,119.5869,118.9908,119.0171,28368.0
2016-02-08 12:55:00,135.71,135.72,135.38,135.59,20231.0,118.9645,118.9733,118.6752,118.8593,20231.0
2016-02-08 13:00:00,135.56,135.57,135.08,135.34,23380.0,118.833,118.8418,118.4122,118.6401,23380.0
2016-02-08 13:05:00,135.32,135.62,135.23,135.59,31494.0,118.6226,118.8856,118.5437,118.8593,31494.0
2016-02-08 13:10:00,135.61,135.63,134.95,134.95,18064.0,118.8768,118.8944,118.2983,118.2983,18064.0
2016-02-08 13:15:00,134.91,134.91,134.59,134.63,20400.0,118.2632,118.2632,117.9827,118.0177,20400.0
2016-02-08 13:20:00,134.6,134.63,134.45,134.52,49634.0,117.9915,118.0177,117.86,117.9213,49634.0
2016-02-08 13:25:00,134.52,134.67,134.45,134.49,52007.0,117.9213,118.0528,117.86,117.895,52007.0
2016-02-08 13:30:00,134.48,134.51,134.16,134.16,49718.0,117.8863,117.9126,117.6057,117.6057,49718.0
2016-02-08 13:35:00,134.13,134.18,133.81,133.94,24351.0,117.5794,117.6233,117.2989,117.4129,24351.0
2016-02-08 13:40:00,133.96,134.14,133.78,133.89,36993.0,117.4304,117.5882,117.2726,117.3691,36993.0
2016-02-08 13:45:00,133.89,134.11,133.81,133.98,20945.0,117.3691,117.5619,117.2989,117.448,20945.0
2016-02-08 13:50:00,133.97,134.17,133.73,133.94,15278.0,117.4392,117.6145,117.2288,117.4129,15278.0
2016-02-08 13:55:00,133.96,134.03,133.7,133.77,27223.0,117.4304,117.4918,117.2025,117.2639,27223.0
2016-02-08 14:00:00,133.8,134.59,133.78,134.54,13457.0,117.2902,117.9827,117.2726,117.9389,13457.0
2016-02-08 14:05:00,134.53,134.91,134.53,134.86,15471.0,117.9301,118.2632,117.9301,118.2194,15471.0
2016-02-08 14:10:00,134.91,135.08,134.74,134.78,35903.0,118.2632,118.4122,118.1142,118.1492,35903.0
2016-02-08 14:15:00,134.83,134.96,134.51,134.96,33349.0,118.1931,118.307,117.9126,118.307,33349.0
2016-02-08 14:20:00,134.91,135.12,134.74,135.12,25558.0,118.2632,118.4473,118.1142,118.4473,25558.0
2016-02-08 14:25:00,135.13,135.19,134.79,134.93,20041.0,118.4561,118.5087,118.158,118.2807,20041.0
2016-02-08 14:30:00,134.93,134.93,134.2,134.28,32603.0,118.2807,118.2807,117.6408,117.7109,32603.0
2016-02-08 14:35:00,134.31,134.5,134.16,134.16,25334.0,117.7372,117.9038,117.6057,117.6057,25334.0
2016-02-08 14:40:00,134.16,134.23,133.95,134.09,47527.0,117.6057,117.6671,117.4217,117.5444,47527.0
2016-02-08 14:45:00,134.11,134.21,133.99,134.09,20594.0,117.5619,117.6496,117.4567,117.5444,20594.0
2016-02-08 14:50:00,134.09,134.18,133.92,134.14,30496.0,117.5444,117.6233,117.3954,117.5882,30496.0
2016-02-08 14:55:00,134.16,134.26,133.93,134.08,28877.0,117.6057,117.6934,117.4041,117.5356,28877.0
2016-02-08 15:00:00,134.05,134.22,133.84,134.12,28556.0,117.5093,117.6583,117.3252,117.5707,28556.0
2016-02-08 15:05:00,134.15,134.44,134.02,134.28,24539.0,117.597,117.8512,117.483,117.7109,24539.0
2016-02-08 15:10:00,134.25,134.25,133.96,134.19,48800.0,117.6846,117.6846,117.4304,117.632,48800.0
2016-02-08 15:15:00,134.19,135.31,134.19,135.2,49316.0,117.632,118.6138,117.632,118.5174,49316.0
2016-02-08 15:20:00,135.16,135.21,134.45,134.54,51001.0,118.4824,118.5262,117.86,117.9389,51001.0
2016-02-08 15:25:00,134.56,134.61,134.13,134.46,65323.0,117.9564,118.0002,117.5794,117.8687,65323.0
2016-02-08 15:30:00,134.51,135.21,134.47,135.16,52575.0,117.9126,118.5262,117.8775,118.4824,52575.0
2016-02-08 15:35:00,135.22,135.25,134.8,134.94,58642.0,118.5349,118.5612,118.1668,118.2895,58642.0
2016-02-08 15:40:00,134.93,135.16,134.9,135.1,48942.0,118.2807,118.4824,118.2544,118.4298,48942.0
2016-02-08 15:45:00,135.09,135.85,135.02,135.68,128229.0,118.421,119.0872,118.3596,118.9382,128229.0
2016-02-08 15:50:00,135.68,135.71,135.02,135.04,101007.0,118.9382,118.9645,118.3596,118.3772,101007.0
2016-02-08 15:55:00,135.04,135.13,134.69,134.97,140904.0,118.3772,118.4561,118.0703,118.3158,140904.0
2016-02-09 09:30:00,134.08,135.49,133.42,135.37,33816.0,117.5356,118.7716,116.9571,118.6664,33816.0
2016-02-09 09:35:00,135.37,136.45,134.94,136.27,49167.0,118.6664,119.6132,118.2895,119.4554,49167.0
2016-02-09 09:40:00,136.31,137.44,135.79,136.97,89283.0,119.4905,120.481,119.0346,120.069,89283.0
2016-02-09 09:45:00,136.86,137.36,136.73,136.94,19016.0,119.9726,120.4109,119.8586,120.0427,19016.0
2016-02-09 09:50:00,136.86,137.45,136.34,137.28,16241.0,119.9726,120.4898,119.5167,120.3408,16241.0
2016-02-09 09:55:00,137.41,137.53,136.81,137.0,28443.0,120.4547,120.5599,119.9288,120.0953,28443.0
2016-02-09 10:00:00,137.0,137.71,136.91,137.59,22836.0,120.0953,120.7177,120.0164,120.6125,22836.0
2016-02-09 10:05:00,137.64,138.65,137.64,138.41,25138.0,120.6563,121.5417,120.6563,121.3313,25138.0
2016-02-09 10:10:00,138.41,138.41,137.76,138.18,20200.0,121.3313,121.3313,120.7615,121.1297,20200.0
2016-02-09 10:15:00,138.17,138.27,137.74,137.94,23005.0,121.1209,121.2086,120.744,120.9193,23005.0
2016-02-09 10:20:00,137.98,138.81,137.88,138.75,23937.0,120.9544,121.682,120.8667,121.6294,23937.0
2016-02-09 10:25:00,138.7,138.8,137.65,137.69,31487.0,121.5855,121.6732,120.6651,120.7002,31487.0
2016-02-09 10:30:00,137.78,137.78,137.25,137.56,24458.0,120.7791,120.7791,120.3145,120.5862,24458.0
2016-02-09 10:35:00,137.55,137.97,137.41,137.82,40969.0,120.5774,120.9456,120.4547,120.8141,40969.0
2016-02-09 10:40:00,137.82,137.9,137.44,137.68,29248.0,120.8141,120.8843,120.481,120.6914,29248.0
2016-02-09 10:45:00,137.63,137.88,137.45,137.79,34624.0,120.6476,120.8667,120.4898,120.7878,34624.0
2016-02-09 10:50:00,137.85,138.03,137.27,137.27,25126.0,120.8404,120.9982,120.332,120.332,25126.0
2016-02-09 10:55:00,137.36,137.47,137.03,137.14,25760.0,120.4109,120.5073,120.1216,120.218,25760.0
2016-02-09 11:00:00,137.11,137.87,137.1,137.68,16461.0,120.1917,120.858,120.183,120.6914,16461.0
2016-02-09 11:05:00,137.7,137.83,137.52,137.68,15104.0,120.7089,120.8229,120.5511,120.6914,15104.0
2016-02-09 11:10:00,137.71,138.24,137.71,137.72,23856.0,120.7177,121.1823,120.7177,120.7265,23856.0
2016-02-09 11:15:00,137.8,137.8,136.88,137.0,22869.0,120.7966,120.7966,119.9901,120.0953,22869.0
2016-02-09 11:20:00,137.0,138.03,136.79,137.94,19868.0,120.0953,120.9982,119.9112,120.9193,19868.0
2016-02-09 11:25:00,137.91,138.29,137.77,138.21,16171.0,120.893,121.2261,120.7703,121.156,16171.0
2016-02-09 11:30:00,138.26,138.44,138.07,138.32,13555.0,121.1998,121.3576,121.0333,121.2524,13555.0
2016-02-09 11:35:00,138.38,138.38,137.29,137.3,21826.0,121.305,121.305,120.3495,120.3583,21826.0
2016-02-09 11:40:00,137.29,138.59,137.29,138.48,23510.0,120.3495,121.4891,120.3495,121.3927,23510.0
2016-02-09 11:45:00,138.52,138.7,138.01,138.13,17698.0,121.4278,121.5855,120.9807,121.0859,17698.0
2016-02-09 11:50:00,138.14,138.18,137.26,137.32,11000.0,121.0946,121.1297,120.3232,120.3758,11000.0
2016-02-09 11:55:00,137.19,137.42,137.11,137.11,13261.0,120.2619,120.4635,120.1917,120.1917,13261.0
2016-02-09 12:00:00,137.08,137.56,137.07,137.56,9096.0,120.1654,120.5862,120.1567,120.5862,9096.0
2016-02-09 12:05:00,137.49,137.55,137.26,137.52,6586.0,120.5248,120.5774,120.3232,120.5511,6586.0
2016-02-09 12:10:00,137.63,137.7,136.81,136.81,9713.0,120.6476,120.7089,119.9288,119.9288,9713.0
2016-02-09 12:15:00,136.81,136.96,136.6,136.6,8044.0,119.9288,120.0602,119.7447,119.7447,8044.0
2016-02-09 12:20:00,136.6,136.6,136.3,136.54,20452.0,119.7447,119.7447,119.4817,119.6921,20452.0
2016-02-09 12:25:00,136.5,136.95,136.3,136.67,16829.0,119.657,120.0515,119.4817,119.806,16829.0
2016-02-09 12:30:00,136.77,136.77,136.49,136.49,7333.0,119.8937,119.8937,119.6482,119.6482,7333.0
2016-02-09 12:35:00,136.55,136.68,136.06,136.06,15577.0,119.7008,119.8148,119.2713,119.2713,15577.0
2016-02-09 12:40:00,136.19,136.21,135.71,135.8,28351.0,119.3853,119.4028,118.9645,119.0434,28351.0
2016-02-09 12:45:00,135.84,135.94,135.59,135.59,20654.0,119.0784,119.1661,118.8593,118.8593,20654.0
2016-02-09 12:50:00,135.62,136.0,135.58,135.83,13011.0,118.8856,119.2187,118.8505,119.0697,13011.0
2016-02-09 12:55:00,135.82,135.82,135.6,135.65,6046.0,119.0609,119.0609,118.8681,118.9119,6046.0
2016-02-09 13:00:00,135.61,135.66,135.21,135.31,9688.0,118.8768,118.9207,118.5262,118.6138,9688.0
2016-02-09 13:05:00,135.31,135.35,134.99,135.0,20410.0,118.6138,118.6489,118.3333,118.3421,20410.0
2016-02-09 13:10:00,135.0,135.06,134.76,135.06,11736.0,118.3421,118.3947,118.1317,118.3947,11736.0
2016-02-09 13:15:00,135.03,135.16,134.92,135.09,13585.0,118.3684,118.4824,118.272,118.421,13585.0
2016-02-09 13:20:00,135.09,135.62,135.0,135.4,14569.0,118.421,118.8856,118.3421,118.6927,14569.0
2016-02-09 13:25:00,135.41,135.85,135.4,135.78,20619.0,118.7015,119.0872,118.6927,119.0258,20619.0
2016-02-09 13:30:00,135.95,136.4,135.95,136.38,8923.0,119.1749,119.5693,119.1749,119.5518,8923.0
2016-02-09 13:35:00,136.34,136.38,135.84,135.84,12793.0,119.5167,119.5518,119.0784,119.0784,12793.0
2016-02-09 13:40:00,135.89,136.64,135.86,136.58,10301.0,119.1223,119.7797,119.096,119.7271,10301.0
2016-02-09 13:45:00,136.65,136.7,136.32,136.32,12232.0,119.7885,119.8323,119.4992,119.4992,12232.0
2016-02-09 13:50:00,136.32,136.78,136.21,136.78,22346.0,119.4992,119.9025,119.4028,119.9025,22346.0
2016-02-09 13:55:00,136.69,137.09,136.65,136.79,8497.0,119.8236,120.1742,119.7885,119.9112,8497.0
2016-02-09 14:00:00,136.9,137.07,136.64,136.92,28878.0,120.0077,120.1567,119.7797,120.0252,28878.0
2016-02-09 14:05:00,136.97,137.64,136.95,137.47,25420.0,120.069,120.6563,120.0515,120.5073,25420.0
2016-02-09 14:10:00,137.53,137.61,137.0,137.1,15852.0,120.5599,120.63,120.0953,120.183,15852.0
2016-02-09 14:15:00,137.1,137.37,136.86,136.93,16188.0,120.183,120.4197,119.9726,120.0339,16188.0
2016-02-09 14:20:00,136.99,137.1,136.8,136.85,18192.0,120.0865,120.183,119.92,119.9638,18192.0
2016-02-09 14:25:00,136.82,136.88,136.43,136.49,9458.0,119.9375,119.9901,119.5956,119.6482,9458.0
2016-02-09 14:30:00,136.49,136.82,136.47,136.58,27547.0,119.6482,119.9375,119.6307,119.7271,27547.0
2016-02-09 14:35:00,136.56,137.06,136.56,136.93,18902.0,119.7096,120.1479,119.7096,120.0339,18902.0
2016-02-09 14:40:00,136.93,137.41,136.88,137.28,18056.0,120.0339,120.4547,119.9901,120.3408,18056.0
2016-02-09 14:45:00,137.24,137.26,136.61,136.62,30940.0,120.3057,120.3232,119.7534,119.7622,30940.0
2016-02-09 14:50:00,136.65,136.93,136.64,136.93,9411.0,119.7885,120.0339,119.7797,120.0339,9411.0
2016-02-09 14:55:00,136.85,136.87,136.62,136.67,10216.0,119.9638,119.9814,119.7622,119.806,10216.0
2016-02-09 15:00:00,136.61,137.26,136.6,137.24,18717.0,119.7534,120.3232,119.7447,120.3057,18717.0
2016-02-09 15:05:00,137.23,137.73,137.0,137.55,23177.0,120.2969,120.7352,120.0953,120.5774,23177.0
2016-02-09 15:10:00,137.51,137.56,137.18,137.24,14553.0,120.5424,120.5862,120.2531,120.3057,14553.0
2016-02-09 15:15:00,137.28,137.46,137.01,137.03,16881.0,120.3408,120.4986,120.1041,120.1216,16881.0
2016-02-09 15:20:00,136.92,137.08,136.44,136.55,13825.0,120.0252,120.1654,119.6044,119.7008,13825.0
2016-02-09 15:25:00,136.45,136.79,136.31,136.6,15199.0,119.6132,119.9112,119.4905,119.7447,15199.0
2016-02-09 15:30:00,136.6,136.72,136.37,136.57,14379.0,119.7447,119.8499,119.543,119.7184,14379.0
2016-02-09 15:35:00,136.53,137.03,136.5,136.58,24605.0,119.6833,120.1216,119.657,119.7271,24605.0
2016-02-09 15:40:00,136.58,136.8,135.92,136.43,37777.0,119.7271,119.92,119.1486,119.5956,37777.0
2016-02-09 15:45:00,136.45,136.56,135.98,135.98,43088.0,119.6132,119.7096,119.2012,119.2012,43088.0
2016-02-09 15:50:00,136.03,136.21,135.95,136.03,47619.0,119.245,119.4028,119.1749,119.245,47619.0
2016-02-09 15:55:00,136.02,136.21,135.87,136.09,82753.0,119.2362,119.4028,119.1047,119.2976,82753.0
2016-02-10 09:30:00,137.55,137.96,137.1,137.64,33647.0,120.5774,120.9369,120.183,120.6563,33647.0
2016-02-10 09:35:00,137.72,137.72,137.17,137.18,11015.0,120.7265,120.7265,120.2443,120.2531,11015.0
2016-02-10 09:40:00,137.35,138.16,137.11,137.75,24874.0,120.4021,121.1122,120.1917,120.7528,24874.0
2016-02-10 09:45:00,137.69,138.09,137.62,137.62,15432.0,120.7002,121.0508,120.6388,120.6388,15432.0
2016-02-10 09:50:00,137.46,137.72,137.27,137.61,4515.0,120.4986,120.7265,120.332,120.63,4515.0
2016-02-10 09:55:00,137.72,138.04,137.46,137.57,7360.0,120.7265,121.007,120.4986,120.595,7360.0
2016-02-10 10:00:00,137.58,138.72,137.58,138.65,11830.0,120.6037,121.6031,120.6037,121.5417,11830.0
2016-02-10 10:05:00,138.7,138.73,138.21,138.21,12558.0,121.5855,121.6118,121.156,121.156,12558.0
2016-02-10 10:10:00,138.23,138.55,138.08,138.21,19724.0,121.1735,121.4541,121.042,121.156,19724.0
2016-02-10 10:15:00,138.22,138.62,138.08,138.56,16885.0,121.1648,121.5154,121.042,121.4628,16885.0
2016-02-10 10:20:00,138.6,138.81,138.37,138.53,18445.0,121.4979,121.682,121.2963,121.4365,18445.0
2016-02-10 10:25:00,138.5,138.98,138.5,138.95,18945.0,121.4102,121.831,121.4102,121.8047,18945.0
2016-02-10 10:30:00,138.95,139.35,138.9,139.15,24771.0,121.8047,122.1553,121.7609,121.98,24771.0
2016-02-10 10:35:00,139.03,139.21,138.8,139.15,27665.0,121.8748,122.0326,121.6732,121.98,27665.0
2016-02-10 10:40:00,139.07,139.24,138.84,138.96,20813.0,121.9099,122.0589,121.7083,121.8135,20813.0
2016-02-10 10:45:00,138.87,138.92,138.58,138.8,8770.0,121.7346,121.7784,121.4804,121.6732,8770.0
2016-02-10 10:50:00,138.76,139.09,138.6,138.8,17682.0,121.6381,121.9274,121.4979,121.6732,17682.0
2016-02-10 10:55:00,138.89,138.99,138.6,138.81,19770.0,121.7521,121.8398,121.4979,121.682,19770.0
2016-02-10 11:00:00,138.82,139.06,138.82,138.88,17719.0,121.6907,121.9011,121.6907,121.7433,17719.0
2016-02-10 11:05:00,138.85,139.0,138.28,138.74,29095.0,121.717,121.8485,121.2174,121.6206,29095.0
2016-02-10 11:10:00,138.71,139.04,138.57,138.9,15762.0,121.5943,121.8836,121.4716,121.7609,15762.0
2016-02-10 11:15:00,138.89,139.39,138.69,139.23,11115.0,121.7521,122.1904,121.5768,122.0501,11115.0
2016-02-10 11:20:00,139.23,139.75,139.14,139.72,6050.0,122.0501,122.506,121.9713,122.4797,6050.0
2016-02-10 11:25:00,139.67,139.67,139.03,139.09,9513.0,122.4359,122.4359,121.8748,121.9274,9513.0
2016-02-10 11:30:00,139.04,139.13,138.91,139.08,10978.0,121.8836,121.9625,121.7696,121.9187,10978.0
2016-02-10 11:35:00,139.17,139.17,138.82,138.93,29396.0,121.9976,121.9976,121.6907,121.7872,29396.0
2016-02-10 11:40:00,138.84,139.15,138.71,139.02,12125.0,121.7083,121.98,121.5943,121.8661,12125.0
2016-02-10 11:45:00,139.1,139.24,138.82,139.14,13655.0,121.9362,122.0589,121.6907,121.9713,13655.0
2016-02-10 11:50:00,139.09,139.2,138.8,139.03,12748.0,121.9274,122.0238,121.6732,121.8748,12748.0
2016-02-10 11:55:00,139.02,139.42,139.01,139.19,13783.0,121.8661,122.2167,121.8573,122.0151,13783.0
2016-02-10 12:00:00,139.26,139.7,139.26,139.35,10340.0,122.0764,122.4622,122.0764,122.1553,10340.0
2016-02-10 12:05:00,139.35,139.35,139.05,139.34,7442.0,122.1553,122.1553,121.8924,122.1466,7442.0
2016-02-10 12:10:00,139.25,139.41,139.14,139.2,22293.0,122.0677,122.2079,121.9713,122.0238,22293.0
2016-02-10 12:15:00,139.17,139.17,138.66,138.81,12810.0,121.9976,121.9976,121.5505,121.682,12810.0
2016-02-10 12:20:00,138.82,139.24,138.81,138.96,16486.0,121.6907,122.0589,121.682,121.8135,16486.0
2016-02-10 12:25:00,138.94,139.04,138.75,138.98,5632.0,121.7959,121.8836,121.6294,121.831,5632.0
2016-02-10 12:30:00,139.02,139.04,138.6,138.6,15302.0,121.8661,121.8836,121.4979,121.4979,15302.0
2016-02-10 12:35:00,138.64,139.46,138.64,139.27,25834.0,121.5329,122.2518,121.5329,122.0852,25834.0
2016-02-10 12:40:00,139.35,139.57,139.31,139.37,4825.0,122.1553,122.3482,122.1203,122.1729,4825.0
2016-02-10 12:45:00,139.38,139.46,139.25,139.45,7700.0,122.1816,122.2518,122.0677,122.243,7700.0
2016-02-10 12:50:00,139.38,139.85,139.38,139.78,11435.0,122.1816,122.5936,122.1816,122.5323,11435.0
2016-02-10 12:55:00,139.69,140.11,139.5,139.88,15108.0,122.4534,122.8216,122.2868,122.6199,15108.0
2016-02-10 13:00:00,139.8,140.14,139.76,139.97,12225.0,122.5498,122.8479,122.5147,122.6988,12225.0
2016-02-10 13:05:00,139.96,139.97,139.6,139.6,9061.0,122.6901,122.6988,122.3745,122.3745,9061.0
2016-02-10 13:10:00,139.58,139.63,139.31,139.37,5942.0,122.357,122.4008,122.1203,122.1729,5942.0
2016-02-10 13:15:00,139.38,139.62,139.3,139.52,17430.0,122.1816,122.392,122.1115,122.3044,17430.0
2016-02-10 13:20:00,139.58,139.69,139.3,139.34,7371.0,122.357,122.4534,122.1115,122.1466,7371.0
2016-02-10 13:25:00,139.27,139.31,139.04,139.28,13259.0,122.0852,122.1203,121.8836,122.094,13259.0
2016-02-10 13:30:00,139.35,139.35,138.83,138.92,8579.0,122.1553,122.1553,121.6995,121.7784,8579.0
2016-02-10 13:35:00,138.93,139.24,138.93,139.24,2607.0,121.7872,122.0589,121.7872,122.0589,2607.0
2016-02-10 13:40:00,139.26,139.56,139.2,139.56,7920.0,122.0764,122.3394,122.0238,122.3394,7920.0
2016-02-10 13:45:00,139.57,139.64,139.43,139.44,12906.0,122.3482,122.4096,122.2255,122.2342,12906.0
2016-02-10 13:50:00,139.44,139.44,139.21,139.36,7003.0,122.2342,122.2342,122.0326,122.1641,7003.0
2016-02-10 13:55:00,139.28,139.39,139.26,139.39,16144.0,122.094,122.1904,122.0764,122.1904,16144.0
2016-02-10 14:00:00,139.39,139.69,139.39,139.53,10421.0,122.1904,122.4534,122.1904,122.3131,10421.0
2016-02-10 14:05:00,139.5,139.64,139.43,139.63,8083.0,122.2868,122.4096,122.2255,122.4008,8083.0
2016-02-10 14:10:00,139.63,139.74,139.38,139.42,11382.0,122.4008,122.4972,122.1816,122.2167,11382.0
2016-02-10 14:15:00,139.47,139.54,139.32,139.53,8299.0,122.2605,122.3219,122.129,122.3131,8299.0
2016-02-10 14:20:00,139.52,139.64,139.38,139.63,17196.0,122.3044,122.4096,122.1816,122.4008,17196.0
2016-02-10 14:25:00,139.65,139.84,139.44,139.75,18977.0,122.4183,122.5849,122.2342,122.506,18977.0
2016-02-10 14:30:00,139.71,139.93,139.63,139.68,15357.0,122.4709,122.6638,122.4008,122.4446,15357.0
2016-02-10 14:35:00,139.68,139.68,139.34,139.49,15452.0,122.4446,122.4446,122.1466,122.2781,15452.0
2016-02-10 14:40:00,139.39,139.61,139.24,139.59,26267.0,122.1904,122.3833,122.0589,122.3657,26267.0
2016-02-10 14:45:00,139.57,139.72,139.44,139.48,10011.0,122.3482,122.4797,122.2342,122.2693,10011.0
2016-02-10 14:50:00,139.45,139.74,139.43,139.59,9981.0,122.243,122.4972,122.2255,122.3657,9981.0
2016-02-10 14:55:00,139.63,139.77,139.56,139.61,5844.0,122.4008,122.5235,122.3394,122.3833,5844.0
2016-02-10 15:00:00,139.54,139.93,139.5,139.92,9347.0,122.3219,122.6638,122.2868,122.655,9347.0
2016-02-10 15:05:00,139.96,140.05,139.69,139.75,13085.0,122.6901,122.769,122.4534,122.506,13085.0
2016-02-10 15:10:00,139.68,139.72,139.37,139.46,23466.0,122.4446,122.4797,122.1729,122.2518,23466.0
2016-02-10 15:15:00,139.39,139.5,139.04,139.11,39852.0,122.1904,122.2868,121.8836,121.945,39852.0
2016-02-10 15:20:00,139.1,139.36,139.02,139.19,24961.0,121.9362,122.1641,121.8661,122.0151,24961.0
2016-02-10 15:25:00,139.18,139.19,138.67,138.7,21916.0,122.0063,122.0151,121.5592,121.5855,21916.0
2016-02-10 15:30:00,138.75,139.12,138.74,138.9,29757.0,121.6294,121.9537,121.6206,121.7609,29757.0
2016-02-10 15:35:00,138.9,138.9,138.5,138.61,23489.0,121.7609,121.7609,121.4102,121.5066,23489.0
2016-02-10 15:40:00,138.6,138.89,138.52,138.84,25319.0,121.4979,121.7521,121.4278,121.7083,25319.0
2016-02-10 15:45:00,138.81,139.09,138.7,139.01,49415.0,121.682,121.9274,121.5855,121.8573,49415.0
2016-02-10 15:50:00,139.0,139.02,138.74,138.94,50931.0,121.8485,121.8661,121.6206,121.7959,50931.0
2016-02-10 15:55:00,138.93,139.05,138.72,138.83,105531.0,121.7872,121.8924,121.6031,121.6995,105531.0
2016-02-11 09:30:00,137.33,137.59,136.69,136.81,25345.0,120.3846,120.6125,119.8236,119.9288,25345.0
2016-02-11 09:35:00,136.94,136.94,136.34,136.46,16750.0,120.0427,120.0427,119.5167,119.6219,16750.0
2016-02-11 09:40:00,136.73,136.99,136.47,136.99,26685.0,119.8586,120.0865,119.6307,120.0865,26685.0
2016-02-11 09:45:00,137.0,137.45,136.84,137.07,19198.0,120.0953,120.4898,119.9551,120.1567,19198.0
2016-02-11 09:50:00,136.97,137.07,136.56,136.81,21686.0,120.069,120.1567,119.7096,119.9288,21686.0
2016-02-11 09:55:00,136.74,137.46,136.68,137.28,14098.0,119.8674,120.4986,119.8148,120.3408,14098.0
2016-02-11 10:00:00,137.22,137.74,136.98,137.05,29990.0,120.2882,120.744,120.0778,120.1391,29990.0
2016-02-11 10:05:00,137.12,137.3,136.85,136.97,15249.0,120.2005,120.3583,119.9638,120.069,15249.0
2016-02-11 10:10:00,136.96,137.36,136.72,137.36,19955.0,120.0602,120.4109,119.8499,120.4109,19955.0
2016-02-11 10:15:00,137.29,137.31,136.7,137.01,11456.0,120.3495,120.3671,119.8323,120.1041,11456.0
2016-02-11 10:20:00,136.99,137.32,136.87,137.32,14279.0,120.0865,120.3758,119.9814,120.3758,14279.0
2016-02-11 10:25:00,137.38,137.38,136.76,136.8,8096.0,120.4284,120.4284,119.8849,119.92,8096.0
2016-02-11 10:30:00,136.73,137.38,136.69,137.31,17334.0,119.8586,120.4284,119.8236,120.3671,17334.0
2016-02-11 10:35:00,137.37,137.37,136.9,136.9,17272.0,120.4197,120.4197,120.0077,120.0077,17272.0
2016-02-11 10:40:00,136.86,136.89,136.59,136.74,5247.0,119.9726,119.9989,119.7359,119.8674,5247.0
2016-02-11 10:45:00,136.77,137.38,136.73,137.31,8636.0,119.8937,120.4284,119.8586,120.3671,8636.0
2016-02-11 10:50:00,137.29,137.33,137.03,137.07,12769.0,120.3495,120.3846,120.1216,120.1567,12769.0
2016-02-11 10:55:00,137.03,137.31,136.75,136.84,6772.0,120.1216,120.3671,119.8762,119.9551,6772.0
2016-02-11 11:00:00,136.86,136.95,136.66,136.77,20212.0,119.9726,120.0515,119.7973,119.8937,20212.0
2016-02-11 11:05:00,136.8,136.81,136.5,136.67,16094.0,119.92,119.9288,119.657,119.806,16094.0
2016-02-11 11:10:00,136.61,136.74,136.15,136.21,10418.0,119.7534,119.8674,119.3502,119.4028,10418.0
2016-02-11 11:15:00,136.3,136.36,136.02,136.3,13155.0,119.4817,119.5343,119.2362,119.4817,13155.0
2016-02-11 11:20:00,136.29,136.3,135.65,135.89,17898.0,119.4729,119.4817,118.9119,119.1223,17898.0
2016-02-11 11:25:00,136.02,136.19,135.63,135.72,11065.0,119.2362,119.3853,118.8944,118.9733,11065.0
2016-02-11 11:30:00,135.81,135.99,135.41,135.41,15236.0,119.0521,119.2099,118.7015,118.7015,15236.0
2016-02-11 11:35:00,135.47,135.74,135.42,135.74,16949.0,118.7541,118.9908,118.7103,118.9908,16949.0
2016-02-11 11:40:00,135.69,135.87,135.48,135.77,14455.0,118.947,119.1047,118.7629,119.0171,14455.0
2016-02-11 11:45:00,135.77,135.97,135.56,135.56,13192.0,119.0171,119.1924,118.833,118.833,13192.0
2016-02-11 11:50:00,135.62,135.89,135.57,135.78,6177.0,118.8856,119.1223,118.8418,119.0258,6177.0
2016-02-11 11:55:00,135.86,136.01,135.7,135.92,9419.0,119.096,119.2275,118.9557,119.1486,9419.0
2016-02-11 12:00:00,135.86,135.95,135.63,135.78,11167.0,119.096,119.1749,118.8944,119.0258,11167.0
2016-02-11 12:05:00,135.77,136.08,135.71,135.81,19445.0,119.0171,119.2888,118.9645,119.0521,19445.0
2016-02-11 12:10:00,135.72,135.92,135.5,135.53,9201.0,118.9733,119.1486,118.7804,118.8067,9201.0
2016-02-11 12:15:00,135.46,135.64,135.21,135.3,7715.0,118.7453,118.9031,118.5262,118.6051,7715.0
2016-02-11 12:20:00,135.32,135.62,135.28,135.53,8869.0,118.6226,118.8856,118.5875,118.8067,8869.0
2016-02-11 12:25:00,135.42,135.68,135.24,135.34,15202.0,118.7103,118.9382,118.5525,118.6401,15202.0
2016-02-11 12:30:00,135.38,135.56,135.25,135.43,6705.0,118.6752,118.833,118.5612,118.719,6705.0
2016-02-11 12:35:00,135.44,135.61,135.33,135.45,8326.0,118.7278,118.8768,118.6314,118.7366,8326.0
2016-02-11 12:40:00,135.44,135.45,135.28,135.45,11500.0,118.7278,118.7366,118.5875,118.7366,11500.0
2016-02-11 12:45:00,135.42,135.77,135.27,135.65,10710.0,118.7103,119.0171,118.5788,118.9119,10710.0
2016-02-11 12:50:00,135.69,135.79,135.57,135.71,9377.0,118.947,119.0346,118.8418,118.9645,9377.0
2016-02-11 12:55:00,135.77,136.07,135.52,135.91,16875.0,119.0171,119.2801,118.7979,119.1398,16875.0
2016-02-11 13:00:00,136.02,136.33,135.76,136.06,11079.0,119.2362,119.508,119.0083,119.2713,11079.0
2016-02-11 13:05:00,136.08,136.4,136.06,136.18,19444.0,119.2888,119.5693,119.2713,119.3765,19444.0
2016-02-11 13:10:00,136.18,136.27,136.09,136.21,6336.0,119.3765,119.4554,119.2976,119.4028,6336.0
2016-02-11 13:15:00,136.16,136.4,136.01,136.35,8445.0,119.359,119.5693,119.2275,119.5255,8445.0
2016-02-11 13:20:00,136.46,136.65,136.32,136.32,9862.0,119.6219,119.7885,119.4992,119.4992,9862.0
2016-02-11 13:25:00,136.38,136.46,136.23,136.33,3249.0,119.5518,119.6219,119.4203,119.508,3249.0
2016-02-11 13:30:00,136.27,136.55,136.18,136.47,9450.0,119.4554,119.7008,119.3765,119.6307,9450.0
2016-02-11 13:35:00,136.43,136.47,135.87,135.92,10873.0,119.5956,119.6307,119.1047,119.1486,10873.0
2016-02-11 13:40:00,135.92,136.0,135.81,136.0,5475.0,119.1486,119.2187,119.0521,119.2187,5475.0
2016-02-11 13:45:00,136.0,136.1,135.86,136.02,10683.0,119.2187,119.3064,119.096,119.2362,10683.0
2016-02-11 13:50:00,135.98,136.26,135.87,135.87,7612.0,119.2012,119.4466,119.1047,119.1047,7612.0
2016-02-11 13:55:00,135.93,136.08,135.65,135.86,10203.0,119.1573,119.2888,118.9119,119.096,10203.0
2016-02-11 14:00:00,135.85,135.94,135.65,135.77,11286.0,119.0872,119.1661,118.9119,119.0171,11286.0
2016-02-11 14:05:00,135.76,135.9,135.53,135.89,13664.0,119.0083,119.131,118.8067,119.1223,13664.0
2016-02-11 14:10:00,135.87,135.9,135.4,135.46,18918.0,119.1047,119.131,118.6927,118.7453,18918.0
2016-02-11 14:15:00,135.47,135.47,134.86,134.86,33272.0,118.7541,118.7541,118.2194,118.2194,33272.0
2016-02-11 14:20:00,134.86,135.13,134.82,134.82,16501.0,118.2194,118.4561,118.1843,118.1843,16501.0
2016-02-11 14:25:00,134.76,134.94,134.6,134.68,10097.0,118.1317,118.2895,117.9915,118.0616,10097.0
2016-02-11 14:30:00,134.64,134.91,134.5,134.8,17932.0,118.0265,118.2632,117.9038,118.1668,17932.0
2016-02-11 14:35:00,134.77,135.3,134.4,135.3,29899.0,118.1405,118.6051,117.8161,118.6051,29899.0
2016-02-11 14:40:00,135.34,135.64,134.97,135.44,43582.0,118.6401,118.9031,118.3158,118.7278,43582.0
2016-02-11 14:45:00,135.51,136.09,135.26,136.01,22199.0,118.7892,119.2976,118.57,119.2275,22199.0
2016-02-11 14:50:00,136.0,136.55,135.91,136.4,29331.0,119.2187,119.7008,119.1398,119.5693,29331.0
2016-02-11 14:55:00,136.4,136.4,135.95,136.0,32420.0,119.5693,119.5693,119.1749,119.2187,32420.0
2016-02-11 15:00:00,136.11,136.22,135.72,135.84,20503.0,119.3151,119.4116,118.9733,119.0784,20503.0
2016-02-11 15:05:00,135.87,135.87,135.16,135.48,14345.0,119.1047,119.1047,118.4824,118.7629,14345.0
2016-02-11 15:10:00,135.53,135.87,135.37,135.53,17655.0,118.8067,119.1047,118.6664,118.8067,17655.0
2016-02-11 15:15:00,135.63,135.65,135.11,135.24,14784.0,118.8944,118.9119,118.4385,118.5525,14784.0
2016-02-11 15:20:00,135.24,135.47,135.06,135.06,22216.0,118.5525,118.7541,118.3947,118.3947,22216.0
2016-02-11 15:25:00,135.06,135.56,135.05,135.53,18840.0,118.3947,118.833,118.3859,118.8067,18840.0
2016-02-11 15:30:00,135.47,135.47,135.04,135.38,24831.0,118.7541,118.7541,118.3772,118.6752,24831.0
2016-02-11 15:35:00,135.48,135.82,135.32,135.74,21516.0,118.7629,119.0609,118.6226,118.9908,21516.0
2016-02-11 15:40:00,135.78,135.96,135.59,135.84,21905.0,119.0258,119.1836,118.8593,119.0784,21905.0
2016-02-11 15:45:00,135.84,136.08,135.8,135.99,54699.0,119.0784,119.2888,119.0434,119.2099,54699.0
2016-02-11 15:50:00,135.96,136.18,135.93,135.99,54878.0,119.1836,119.3765,119.1573,119.2099,54878.0
2016-02-11 15:55:00,135.94,136.04,135.61,135.64,94809.0,119.1661,119.2538,118.8768,118.9031,94809.0
2016-02-12 09:30:00,136.87,137.34,135.81,136.49,40504.0,119.9814,120.3934,119.0521,119.6482,40504.0
2016-02-12 09:35:00,136.38,137.08,136.36,136.97,36628.0,119.5518,120.1654,119.5343,120.069,36628.0
2016-02-12 09:40:00,136.98,137.72,136.94,137.71,25262.0,120.0778,120.7265,120.0427,120.7177,25262.0
2016-02-12 09:45:00,137.75,137.8,137.23,137.49,9100.0,120.7528,120.7966,120.2969,120.5248,9100.0
2016-02-12 09:50:00,137.66,137.86,136.91,136.92,20147.0,120.6739,120.8492,120.0164,120.0252,20147.0
2016-02-12 09:55:00,136.96,137.17,136.68,137.17,27346.0,120.0602,120.2443,119.8148,120.2443,27346.0
2016-02-12 10:00:00,137.0,137.04,136.6,136.92,14495.0,120.0953,120.1304,119.7447,120.0252,14495.0
2016-02-12 10:05:00,136.91,137.15,136.86,136.94,20774.0,120.0164,120.2268,119.9726,120.0427,20774.0
2016-02-12 10:10:00,136.94,137.11,136.88,137.01,19405.0,120.0427,120.1917,119.9901,120.1041,19405.0
2016-02-12 10:15:00,137.1,137.16,136.79,137.0,14189.0,120.183,120.2356,119.9112,120.0953,14189.0
2016-02-12 10:20:00,136.96,137.15,136.92,137.12,9402.0,120.0602,120.2268,120.0252,120.2005,9402.0
2016-02-12 10:25:00,137.18,137.47,137.04,137.04,14103.0,120.2531,120.5073,120.1304,120.1304,14103.0
2016-02-12 10:30:00,137.09,137.35,137.0,137.26,8875.0,120.1742,120.4021,120.0953,120.3232,8875.0
2016-02-12 10:35:00,137.26,137.26,136.58,136.68,14166.0,120.3232,120.3232,119.7271,119.8148,14166.0
2016-02-12 10:40:00,136.68,136.7,136.25,136.43,12180.0,119.8148,119.8323,119.4379,119.5956,12180.0
2016-02-12 10:45:00,136.45,136.74,136.45,136.64,11411.0,119.6132,119.8674,119.6132,119.7797,11411.0
2016-02-12 10:50:00,136.65,137.13,136.64,137.13,10123.0,119.7885,120.2093,119.7797,120.2093,10123.0
2016-02-12 10:55:00,137.15,137.28,137.08,137.21,11633.0,120.2268,120.3408,120.1654,120.2794,11633.0
2016-02-12 11:00:00,137.19,137.25,136.94,136.97,11776.0,120.2619,120.3145,120.0427,120.069,11776.0
2016-02-12 11:05:00,136.9,137.17,136.88,137.1,3703.0,120.0077,120.2443,119.9901,120.183,3703.0
2016-02-12 11:10:00,137.1,137.41,137.06,137.39,6820.0,120.183,120.4547,120.1479,120.4372,6820.0
2016-02-12 11:15:00,137.42,137.78,137.42,137.43,9795.0,120.4635,120.7791,120.4635,120.4723,9795.0
2016-02-12 11:20:00,137.4,137.64,137.39,137.63,6945.0,120.446,120.6563,120.4372,120.6476,6945.0
2016-02-12 11:25:00,137.59,137.65,137.45,137.49,9033.0,120.6125,120.6651,120.4898,120.5248,9033.0
2016-02-12 11:30:00,137.47,137.75,137.46,137.64,13518.0,120.5073,120.7528,120.4986,120.6563,13518.0
2016-02-12 11:35:00,137.67,137.67,137.34,137.41,11241.0,120.6826,120.6826,120.3934,120.4547,11241.0
2016-02-12 11:40:00,137.42,137.5,137.07,137.3,15942.0,120.4635,120.5336,120.1567,120.3583,15942.0
2016-02-12 11:45:00,137.32,137.77,137.25,137.66,23791.0,120.3758,120.7703,120.3145,120.6739,23791.0
2016-02-12 11:50:00,137.53,137.56,137.1,137.16,9504.0,120.5599,120.5862,120.183,120.2356,9504.0
2016-02-12 11:55:00,137.2,137.37,137.12,137.25,38807.0,120.2706,120.4197,120.2005,120.3145,38807.0
2016-02-12 12:00:00,137.3,137.64,137.3,137.54,13340.0,120.3583,120.6563,120.3583,120.5687,13340.0
2016-02-12 12:05:00,137.56,137.69,137.33,137.41,5167.0,120.5862,120.7002,120.3846,120.4547,5167.0
2016-02-12 12:10:00,137.32,137.78,137.32,137.78,5351.0,120.3758,120.7791,120.3758,120.7791,5351.0
2016-02-12 12:15:00,137.78,137.78,137.6,137.68,6645.0,120.7791,120.7791,120.6213,120.6914,6645.0
2016-02-12 12:20:00,137.66,137.95,137.56,137.56,17949.0,120.6739,120.9281,120.5862,120.5862,17949.0
2016-02-12 12:25:00,137.44,137.66,137.44,137.61,3624.0,120.481,120.6739,120.481,120.63,3624.0
2016-02-12 12:30:00,137.65,137.94,137.64,137.89,4514.0,120.6651,120.9193,120.6563,120.8755,4514.0
2016-02-12 12:35:00,137.89,137.99,137.71,137.99,5704.0,120.8755,120.9632,120.7177,120.9632,5704.0
2016-02-12 12:40:00,138.01,138.15,137.91,138.11,9030.0,120.9807,121.1034,120.893,121.0683,9030.0
2016-02-12 12:45:00,138.15,138.15,137.93,138.05,8019.0,121.1034,121.1034,120.9106,121.0157,8019.0
2016-02-12 12:50:00,138.02,138.15,137.97,138.06,4926.0,120.9895,121.1034,120.9456,121.0245,4926.0
2016-02-12 12:55:00,138.12,138.12,137.91,137.91,8058.0,121.0771,121.0771,120.893,120.893,8058.0
2016-02-12 13:00:00,137.92,138.06,137.85,137.88,8507.0,120.9018,121.0245,120.8404,120.8667,8507.0
2016-02-12 13:05:00,137.84,137.85,137.42,137.5,4539.0,120.8317,120.8404,120.4635,120.5336,4539.0
2016-02-12 13:10:00,137.53,137.69,137.53,137.59,3306.0,120.5599,120.7002,120.5599,120.6125,3306.0
2016-02-12 13:15:00,137.53,137.8,137.47,137.66,5030.0,120.5599,120.7966,120.5073,120.6739,5030.0
2016-02-12 13:20:00,137.75,137.89,137.72,137.73,4411.0,120.7528,120.8755,120.7265,120.7352,4411.0
2016-02-12 13:25:00,137.72,137.9,137.7,137.9,7997.0,120.7265,120.8843,120.7089,120.8843,7997.0
2016-02-12 13:30:00,137.86,138.04,137.81,137.87,4300.0,120.8492,121.007,120.8054,120.858,4300.0
2016-02-12 13:35:00,137.93,138.06,137.78,137.78,4296.0,120.9106,121.0245,120.7791,120.7791,4296.0
2016-02-12 13:40:00,137.82,137.9,137.79,137.9,1400.0,120.8141,120.8843,120.7878,120.8843,1400.0
2016-02-12 13:45:00,137.94,138.19,137.9,138.09,8391.0,120.9193,121.1385,120.8843,121.0508,8391.0
2016-02-12 13:50:00,138.07,138.17,137.99,138.02,7417.0,121.0333,121.1209,120.9632,120.9895,7417.0
2016-02-12 13:55:00,138.01,138.18,137.92,138.18,4198.0,120.9807,121.1297,120.9018,121.1297,4198.0
2016-02-12 14:00:00,138.19,138.19,138.04,138.08,5879.0,121.1385,121.1385,121.007,121.042,5879.0
2016-02-12 14:05:00,138.05,138.23,137.93,138.21,7729.0,121.0157,121.1735,120.9106,121.156,7729.0
2016-02-12 14:10:00,138.21,138.31,138.08,138.3,5352.0,121.156,121.2437,121.042,121.2349,5352.0
2016-02-12 14:15:00,138.24,138.39,138.05,138.09,6431.0,121.1823,121.3138,121.0157,121.0508,6431.0
2016-02-12 14:20:00,138.08,138.22,138.06,138.18,4215.0,121.042,121.1648,121.0245,121.1297,4215.0
2016-02-12 14:25:00,138.13,138.27,138.08,138.19,8050.0,121.0859,121.2086,121.042,121.1385,8050.0
2016-02-12 14:30:00,138.21,138.26,138.03,138.04,6563.0,121.156,121.1998,120.9982,121.007,6563.0
2016-02-12 14:35:00,138.06,138.07,137.96,137.99,6132.0,121.0245,121.0333,120.9369,120.9632,6132.0
2016-02-12 14:40:00,138.06,138.15,138.0,138.12,4397.0,121.0245,121.1034,120.9719,121.0771,4397.0
2016-02-12 14:45:00,138.19,138.2,137.83,137.91,7495.0,121.1385,121.1472,120.8229,120.893,7495.0
2016-02-12 14:50:00,137.85,138.02,137.79,137.79,10093.0,120.8404,120.9895,120.7878,120.7878,10093.0
2016-02-12 14:55:00,137.79,137.86,137.65,137.77,6207.0,120.7878,120.8492,120.6651,120.7703,6207.0
2016-02-12 15:00:00,137.77,137.9,137.66,137.76,6454.0,120.7703,120.8843,120.6739,120.7615,6454.0
2016-02-12 15:05:00,137.76,137.95,137.74,137.95,7497.0,120.7615,120.9281,120.744,120.9281,7497.0
2016-02-12 15:10:00,137.95,138.26,137.95,138.19,11048.0,120.9281,121.1998,120.9281,121.1385,11048.0
2016-02-12 15:15:00,138.19,138.44,138.16,138.33,8720.0,121.1385,121.3576,121.1122,121.2612,8720.0
2016-02-12 15:20:00,138.38,138.41,138.14,138.26,10283.0,121.305,121.3313,121.0946,121.1998,10283.0
2016-02-12 15:25:00,138.28,138.36,138.11,138.36,13146.0,121.2174,121.2875,121.0683,121.2875,13146.0
2016-02-12 15:30:00,138.32,138.34,138.0,138.0,17757.0,121.2524,121.27,120.9719,120.9719,17757.0
2016-02-12 15:35:00,138.01,138.12,138.0,138.07,13118.0,120.9807,121.0771,120.9719,121.0333,13118.0
2016-02-12 15:40:00,138.09,138.13,137.94,138.0,23862.0,121.0508,121.0859,120.9193,120.9719,23862.0
2016-02-12 15:45:00,138.04,138.12,137.99,138.06,26416.0,121.007,121.0771,120.9632,121.0245,26416.0
2016-02-12 15:50:00,138.06,138.1,137.84,137.85,19091.0,121.0245,121.0596,120.8317,120.8404,19091.0
2016-02-12 15:55:00,137.85,138.08,137.84,138.01,56556.0,120.8404,121.042,120.8317,120.9807,56556.0
2016-02-16 09:30:00,139.73,141.12,139.36,140.96,63737.0,122.4885,123.7069,122.1641,123.5667,63737.0
2016-02-16 09:35:00,140.95,141.09,140.29,140.53,30079.0,123.5579,123.6806,122.9794,123.1897,30079.0
2016-02-16 09:40:00,140.36,141.22,140.36,140.7,35094.0,123.0407,123.7946,123.0407,123.3388,35094.0
2016-02-16 09:45:00,140.51,140.68,139.47,139.62,29667.0,123.1722,123.3212,122.2605,122.392,29667.0
2016-02-16 09:50:00,139.62,140.29,139.51,140.09,20778.0,122.392,122.9794,122.2956,122.804,20778.0
2016-02-16 09:55:00,140.01,140.02,139.28,139.28,7996.0,122.7339,122.7427,122.094,122.094,7996.0
2016-02-16 10:00:00,139.22,139.25,138.21,138.38,16426.0,122.0414,122.0677,121.156,121.305,16426.0
2016-02-16 10:05:00,138.26,138.75,138.25,138.6,7891.0,121.1998,121.6294,121.1911,121.4979,7891.0
2016-02-16 10:10:00,138.57,138.59,137.98,138.21,13922.0,121.4716,121.4891,120.9544,121.156,13922.0
2016-02-16 10:15:00,138.21,138.4,138.02,138.15,9903.0,121.156,121.3226,120.9895,121.1034,9903.0
2016-02-16 10:20:00,138.17,138.53,138.17,138.34,9098.0,121.1209,121.4365,121.1209,121.27,9098.0
2016-02-16 10:25:00,138.38,138.56,138.35,138.38,9985.0,121.305,121.4628,121.2787,121.305,9985.0
2016-02-16 10:30:00,138.47,138.59,138.12,138.45,22581.0,121.3839,121.4891,121.0771,121.3664,22581.0
2016-02-16 10:35:00,138.53,138.79,138.45,138.52,7694.0,121.4365,121.6644,121.3664,121.4278,7694.0
2016-02-16 10:40:00,138.49,138.95,138.46,138.87,13740.0,121.4015,121.8047,121.3752,121.7346,13740.0
2016-02-16 10:45:00,138.82,138.82,138.5,138.8,7828.0,121.6907,121.6907,121.4102,121.6732,7828.0
2016-02-16 10:50:00,138.81,139.18,138.81,138.84,11800.0,121.682,122.0063,121.682,121.7083,11800.0
2016-02-16 10:55:00,138.95,139.05,138.75,138.95,12120.0,121.8047,121.8924,121.6294,121.8047,12120.0
2016-02-16 11:00:00,138.92,138.92,138.42,138.6,12507.0,121.7784,121.7784,121.3401,121.4979,12507.0
2016-02-16 11:05:00,138.55,138.55,138.16,138.28,8531.0,121.4541,121.4541,121.1122,121.2174,8531.0
2016-02-16 11:10:00,138.2,138.26,138.03,138.11,6991.0,121.1472,121.1998,120.9982,121.0683,6991.0
2016-02-16 11:15:00,138.05,138.55,138.05,138.55,6297.0,121.0157,121.4541,121.0157,121.4541,6297.0
2016-02-16 11:20:00,138.56,138.59,138.22,138.38,10131.0,121.4628,121.4891,121.1648,121.305,10131.0
2016-02-16 11:25:00,138.37,138.42,138.13,138.17,4987.0,121.2963,121.3401,121.0859,121.1209,4987.0
2016-02-16 11:30:00,138.2,138.78,138.2,138.78,10246.0,121.1472,121.6557,121.1472,121.6557,10246.0
2016-02-16 11:35:00,138.81,138.98,138.81,138.98,3984.0,121.682,121.831,121.682,121.831,3984.0
2016-02-16 11:40:00,138.94,139.01,138.8,138.94,7832.0,121.7959,121.8573,121.6732,121.7959,7832.0
2016-02-16 11:45:00,138.92,139.21,138.87,139.21,6545.0,121.7784,122.0326,121.7346,122.0326,6545.0
2016-02-16 11:50:00,139.26,139.39,139.08,139.29,8780.0,122.0764,122.1904,121.9187,122.1027,8780.0
2016-02-16 11:55:00,139.36,139.39,139.18,139.25,8300.0,122.1641,122.1904,122.0063,122.0677,8300.0
2016-02-16 12:00:00,139.31,139.57,139.19,139.32,14586.0,122.1203,122.3482,122.0151,122.129,14586.0
2016-02-16 12:05:00,139.35,139.35,139.11,139.26,7767.0,122.1553,122.1553,121.945,122.0764,7767.0
2016-02-16 12:10:00,139.34,139.34,138.83,138.83,4440.0,122.1466,122.1466,121.6995,121.6995,4440.0
2016-02-16 12:15:00,138.82,139.0,138.75,138.78,14720.0,121.6907,121.8485,121.6294,121.6557,14720.0
2016-02-16 12:20:00,138.77,138.95,138.77,138.93,3199.0,121.6469,121.8047,121.6469,121.7872,3199.0
2016-02-16 12:25:00,138.93,139.01,138.76,138.88,6396.0,121.7872,121.8573,121.6381,121.7433,6396.0
2016-02-16 12:30:00,138.82,138.87,138.59,138.59,6703.0,121.6907,121.7346,121.4891,121.4891,6703.0
2016-02-16 12:35:00,138.56,138.79,138.56,138.69,5108.0,121.4628,121.6644,121.4628,121.5768,5108.0
2016-02-16 12:40:00,138.7,138.84,138.64,138.82,3603.0,121.5855,121.7083,121.5329,121.6907,3603.0
2016-02-16 12:45:00,138.91,139.14,138.9,139.11,5922.0,121.7696,121.9713,121.7609,121.945,5922.0
2016-02-16 12:50:00,139.08,139.27,139.0,139.22,3400.0,121.9187,122.0852,121.8485,122.0414,3400.0
2016-02-16 12:55:00,139.21,139.3,139.09,139.3,5357.0,122.0326,122.1115,121.9274,122.1115,5357.0
2016-02-16 13:00:00,139.3,139.42,139.18,139.41,6221.0,122.1115,122.2167,122.0063,122.2079,6221.0
2016-02-16 13:05:00,139.38,139.7,139.38,139.7,9386.0,122.1816,122.4622,122.1816,122.4622,9386.0
2016-02-16 13:10:00,139.78,139.82,139.56,139.56,7246.0,122.5323,122.5673,122.3394,122.3394,7246.0
2016-02-16 13:15:00,139.57,139.62,139.42,139.6,10547.0,122.3482,122.392,122.2167,122.3745,10547.0
2016-02-16 13:20:00,139.63,139.63,139.39,139.41,10615.0,122.4008,122.4008,122.1904,122.2079,10615.0
2016-02-16 13:25:00,139.43,139.54,139.22,139.22,6198.0,122.2255,122.3219,122.0414,122.0414,6198.0
2016-02-16 13:30:00,139.19,139.31,139.04,139.08,8002.0,122.0151,122.1203,121.8836,121.9187,8002.0
2016-02-16 13:35:00,139.05,139.09,138.96,138.97,7184.0,121.8924,121.9274,121.8135,121.8222,7184.0
2016-02-16 13:40:00,138.96,139.09,138.96,139.06,7016.0,121.8135,121.9274,121.8135,121.9011,7016.0
2016-02-16 13:45:00,139.08,139.33,139.06,139.33,5400.0,121.9187,122.1378,121.9011,122.1378,5400.0
2016-02-16 13:50:00,139.29,139.56,139.29,139.42,4587.0,122.1027,122.3394,122.1027,122.2167,4587.0
2016-02-16 13:55:00,139.41,139.42,139.32,139.42,4794.0,122.2079,122.2167,122.129,122.2167,4794.0
2016-02-16 14:00:00,139.36,139.62,139.36,139.62,7833.0,122.1641,122.392,122.1641,122.392,7833.0
2016-02-16 14:05:00,139.64,139.76,139.57,139.63,15891.0,122.4096,122.5147,122.3482,122.4008,15891.0
2016-02-16 14:10:00,139.66,139.84,139.64,139.74,5827.0,122.4271,122.5849,122.4096,122.4972,5827.0
2016-02-16 14:15:00,139.78,139.9,139.66,139.82,11229.0,122.5323,122.6375,122.4271,122.5673,11229.0
2016-02-16 14:20:00,139.83,140.09,139.79,140.05,13278.0,122.5761,122.804,122.541,122.769,13278.0
2016-02-16 14:25:00,140.04,140.17,139.89,140.1,18805.0,122.7602,122.8742,122.6287,122.8128,18805.0
2016-02-16 14:30:00,140.09,140.13,139.84,139.9,8649.0,122.804,122.8391,122.5849,122.6375,8649.0
2016-02-16 14:35:00,139.89,139.93,139.66,139.71,9015.0,122.6287,122.6638,122.4271,122.4709,9015.0
2016-02-16 14:40:00,139.76,139.86,139.69,139.8,8286.0,122.5147,122.6024,122.4534,122.5498,8286.0
2016-02-16 14:45:00,139.83,140.03,139.79,139.95,14079.0,122.5761,122.7514,122.541,122.6813,14079.0
2016-02-16 14:50:00,139.95,139.96,139.72,139.75,7881.0,122.6813,122.6901,122.4797,122.506,7881.0
2016-02-16 14:55:00,139.69,139.73,139.32,139.34,15384.0,122.4534,122.4885,122.129,122.1466,15384.0
2016-02-16 15:00:00,139.36,139.41,139.19,139.24,6833.0,122.1641,122.2079,122.0151,122.0589,6833.0
2016-02-16 15:05:00,139.2,139.23,138.93,138.96,16549.0,122.0238,122.0501,121.7872,121.8135,16549.0
2016-02-16 15:10:00,138.94,139.11,138.86,139.0,21023.0,121.7959,121.945,121.7258,121.8485,21023.0
2016-02-16 15:15:00,139.0,139.1,138.97,139.06,10467.0,121.8485,121.9362,121.8222,121.9011,10467.0
2016-02-16 15:20:00,139.07,139.13,138.87,138.9,12458.0,121.9099,121.9625,121.7346,121.7609,12458.0
2016-02-16 15:25:00,138.9,139.03,138.81,138.94,12742.0,121.7609,121.8748,121.682,121.7959,12742.0
2016-02-16 15:30:00,138.95,138.98,138.78,138.82,17465.0,121.8047,121.831,121.6557,121.6907,17465.0
2016-02-16 15:35:00,138.82,138.91,138.7,138.73,21260.0,121.6907,121.7696,121.5855,121.6118,21260.0
2016-02-16 15:40:00,138.74,138.9,138.7,138.86,21703.0,121.6206,121.7609,121.5855,121.7258,21703.0
2016-02-16 15:45:00,138.86,139.01,138.77,138.77,43297.0,121.7258,121.8573,121.6469,121.6469,43297.0
2016-02-16 15:50:00,138.78,139.08,138.77,139.08,46655.0,121.6557,121.9187,121.6469,121.9187,46655.0
2016-02-16 15:55:00,139.08,139.46,139.02,139.34,98382.0,121.9187,122.2518,121.8661,122.1466,98382.0
2016-02-17 09:30:00,140.49,140.69,139.97,140.62,37682.0,123.1547,123.33,122.6988,123.2686,37682.0
2016-02-17 09:35:00,140.59,140.9,140.3,140.56,27333.0,123.2423,123.5141,122.9881,123.216,27333.0
2016-02-17 09:40:00,140.48,140.56,140.11,140.28,15915.0,123.1459,123.216,122.8216,122.9706,15915.0
2016-02-17 09:45:00,140.23,140.42,140.17,140.27,14647.0,122.9268,123.0933,122.8742,122.9618,14647.0
2016-02-17 09:50:00,140.34,140.34,140.09,140.11,9460.0,123.0232,123.0232,122.804,122.8216,9460.0
2016-02-17 09:55:00,140.11,140.34,140.03,140.3,9120.0,122.8216,123.0232,122.7514,122.9881,9120.0
2016-02-17 10:00:00,140.24,140.6,140.24,140.51,17113.0,122.9355,123.2511,122.9355,123.1722,17113.0
2016-02-17 10:05:00,140.45,140.58,140.32,140.39,16597.0,123.1196,123.2336,123.0056,123.067,16597.0
2016-02-17 10:10:00,140.4,140.56,140.3,140.55,15705.0,123.0758,123.216,122.9881,123.2073,15705.0
2016-02-17 10:15:00,140.55,141.32,140.51,141.28,24830.0,123.2073,123.8823,123.1722,123.8472,24830.0
2016-02-17 10:20:00,141.25,141.47,141.14,141.47,14427.0,123.8209,124.0137,123.7245,124.0137,14427.0
2016-02-17 10:25:00,141.45,141.88,141.38,141.88,21199.0,123.9962,124.3732,123.9349,124.3732,21199.0
2016-02-17 10:30:00,141.88,141.94,141.63,141.69,16082.0,124.3732,124.4258,124.154,124.2066,16082.0
2016-02-17 10:35:00,141.66,141.8,141.55,141.68,22401.0,124.1803,124.303,124.0839,124.1978,22401.0
2016-02-17 10:40:00,141.65,141.86,141.52,141.85,26281.0,124.1715,124.3556,124.0576,124.3469,26281.0
2016-02-17 10:45:00,141.85,142.03,141.76,141.81,24987.0,124.3469,124.5046,124.268,124.3118,24987.0
2016-02-17 10:50:00,141.82,141.98,141.67,141.89,31784.0,124.3206,124.4608,124.1891,124.3819,31784.0
2016-02-17 10:55:00,141.87,142.13,141.83,142.03,47526.0,124.3644,124.5923,124.3293,124.5046,47526.0
2016-02-17 11:00:00,142.02,142.04,141.79,142.03,20726.0,124.4959,124.5134,124.2943,124.5046,20726.0
2016-02-17 11:05:00,142.01,142.07,141.73,141.73,22476.0,124.4871,124.5397,124.2417,124.2417,22476.0
2016-02-17 11:10:00,141.73,141.82,141.65,141.69,15950.0,124.2417,124.3206,124.1715,124.2066,15950.0
2016-02-17 11:15:00,141.71,141.87,141.41,141.41,49076.0,124.2241,124.3644,123.9612,123.9612,49076.0
2016-02-17 11:20:00,141.38,141.52,141.32,141.44,31302.0,123.9349,124.0576,123.8823,123.9875,31302.0
2016-02-17 11:25:00,141.42,141.49,141.37,141.46,12342.0,123.9699,124.0313,123.9261,124.005,12342.0
2016-02-17 11:30:00,141.47,141.48,141.34,141.45,13378.0,124.0137,124.0225,123.8998,123.9962,13378.0
2016-02-17 11:35:00,141.47,141.5,141.38,141.47,11150.0,124.0137,124.04,123.9349,124.0137,11150.0
2016-02-17 11:40:00,141.46,141.48,141.36,141.42,17074.0,124.005,124.0225,123.9173,123.9699,17074.0
2016-02-17 11:45:00,141.41,141.51,141.39,141.39,26895.0,123.9612,124.0488,123.9436,123.9436,26895.0
2016-02-17 11:50:00,141.43,141.48,141.23,141.23,9215.0,123.9787,124.0225,123.8034,123.8034,9215.0
2016-02-17 11:55:00,141.27,141.29,140.95,141.09,8460.0,123.8384,123.856,123.5579,123.6806,8460.0
2016-02-17 12:00:00,141.09,141.49,141.09,141.42,17634.0,123.6806,124.0313,123.6806,123.9699,17634.0
2016-02-17 12:05:00,141.42,141.51,141.36,141.47,16439.0,123.9699,124.0488,123.9173,124.0137,16439.0
2016-02-17 12:10:00,141.47,141.49,141.34,141.47,7987.0,124.0137,124.0313,123.8998,124.0137,7987.0
2016-02-17 12:15:00,141.47,141.47,141.28,141.28,6200.0,124.0137,124.0137,123.8472,123.8472,6200.0
2016-02-17 12:20:00,141.26,141.26,141.04,141.18,13221.0,123.8297,123.8297,123.6368,123.7595,13221.0
2016-02-17 12:25:00,141.19,141.66,141.18,141.65,23433.0,123.7683,124.1803,123.7595,124.1715,23433.0
2016-02-17 12:30:00,141.61,141.85,141.61,141.81,4178.0,124.1365,124.3469,124.1365,124.3118,4178.0
2016-02-17 12:35:00,141.78,141.82,141.53,141.65,16961.0,124.2855,124.3206,124.0663,124.1715,16961.0
2016-02-17 12:40:00,141.58,141.8,141.58,141.78,6770.0,124.1102,124.303,124.1102,124.2855,6770.0
2016-02-17 12:45:00,141.81,141.88,141.75,141.88,9342.0,124.3118,124.3732,124.2592,124.3732,9342.0
2016-02-17 12:50:00,141.88,141.97,141.84,141.92,17410.0,124.3732,124.4521,124.3381,124.4082,17410.0
2016-02-17 12:55:00,141.95,141.96,141.82,141.96,12807.0,124.4345,124.4433,124.3206,124.4433,12807.0
2016-02-17 13:00:00,141.94,142.03,141.93,142.03,13071.0,124.4258,124.5046,124.417,124.5046,13071.0
2016-02-17 13:05:00,142.0,142.13,141.99,142.07,13075.0,124.4784,124.5923,124.4696,124.5397,13075.0
2016-02-17 13:10:00,142.07,142.27,142.05,142.25,12728.0,124.5397,124.715,124.5222,124.6975,12728.0
2016-02-17 13:15:00,142.27,142.51,142.23,142.49,10862.0,124.715,124.9254,124.68,124.9079,10862.0
2016-02-17 13:20:00,142.46,142.48,142.12,142.12,10250.0,124.8816,124.8991,124.5835,124.5835,10250.0
2016-02-17 13:25:00,142.12,142.2,141.92,142.2,17385.0,124.5835,124.6537,124.4082,124.6537,17385.0
2016-02-17 13:30:00,142.23,142.47,142.18,142.44,14079.0,124.68,124.8904,124.6361,124.8641,14079.0
2016-02-17 13:35:00,142.43,142.44,142.23,142.34,6121.0,124.8553,124.8641,124.68,124.7764,6121.0
2016-02-17 13:40:00,142.31,142.37,142.2,142.22,5868.0,124.7501,124.8027,124.6537,124.6712,5868.0
2016-02-17 13:45:00,142.2,142.23,141.85,141.85,9157.0,124.6537,124.68,124.3469,124.3469,9157.0
2016-02-17 13:50:00,141.86,142.04,141.81,141.92,10451.0,124.3556,124.5134,124.3118,124.4082,10451.0
2016-02-17 13:55:00,141.97,141.99,141.72,141.75,9217.0,124.4521,124.4696,124.2329,124.2592,9217.0
2016-02-17 14:00:00,141.75,141.88,141.57,141.77,29814.0,124.2592,124.3732,124.1014,124.2767,29814.0
2016-02-17 14:05:00,141.74,141.77,141.64,141.65,16404.0,124.2504,124.2767,124.1628,124.1715,16404.0
2016-02-17 14:10:00,141.65,141.8,141.64,141.8,15973.0,124.1715,124.303,124.1628,124.303,15973.0
2016-02-17 14:15:00,141.8,142.04,141.78,142.03,14838.0,124.303,124.5134,124.2855,124.5046,14838.0
2016-02-17 14:20:00,142.0,142.13,141.99,142.06,11242.0,124.4784,124.5923,124.4696,124.5309,11242.0
2016-02-17 14:25:00,142.09,142.26,142.06,142.19,13163.0,124.5572,124.7063,124.5309,124.6449,13163.0
2016-02-17 14:30:00,142.24,142.37,142.21,142.21,9613.0,124.6887,124.8027,124.6624,124.6624,9613.0
2016-02-17 14:35:00,142.25,142.26,142.09,142.16,11971.0,124.6975,124.7063,124.5572,124.6186,11971.0
2016-02-17 14:40:00,142.16,142.2,142.03,142.2,15201.0,124.6186,124.6537,124.5046,124.6537,15201.0
2016-02-17 14:45:00,142.18,142.25,142.12,142.16,20956.0,124.6361,124.6975,124.5835,124.6186,20956.0
2016-02-17 14:50:00,142.13,142.17,141.92,141.92,11204.0,124.5923,124.6274,124.4082,124.4082,11204.0
2016-02-17 14:55:00,141.93,141.93,141.78,141.82,9349.0,124.417,124.417,124.2855,124.3206,9349.0
2016-02-17 15:00:00,141.83,141.85,141.72,141.85,18171.0,124.3293,124.3469,124.2329,124.3469,18171.0
2016-02-17 15:05:00,141.85,142.02,141.83,142.0,17429.0,124.3469,124.4959,124.3293,124.4784,17429.0
2016-02-17 15:10:00,142.0,142.04,141.88,142.03,25430.0,124.4784,124.5134,124.3732,124.5046,25430.0
2016-02-17 15:15:00,142.05,142.11,141.76,141.97,25883.0,124.5222,124.5748,124.268,124.4521,25883.0
2016-02-17 15:20:00,141.98,142.03,141.83,141.83,12957.0,124.4608,124.5046,124.3293,124.3293,12957.0
2016-02-17 15:25:00,141.81,141.86,141.67,141.78,20322.0,124.3118,124.3556,124.1891,124.2855,20322.0
2016-02-17 15:30:00,141.79,141.82,141.7,141.82,20504.0,124.2943,124.3206,124.2154,124.3206,20504.0
2016-02-17 15:35:00,141.78,142.2,141.76,142.2,34058.0,124.2855,124.6537,124.268,124.6537,34058.0
2016-02-17 15:40:00,142.17,142.33,142.15,142.16,27775.0,124.6274,124.7676,124.6098,124.6186,27775.0
2016-02-17 15:45:00,142.18,142.21,141.83,141.87,55796.0,124.6361,124.6624,124.3293,124.3644,55796.0
2016-02-17 15:50:00,141.88,141.94,141.85,141.94,49189.0,124.3732,124.4258,124.3469,124.4258,49189.0
2016-02-17 15:55:00,141.94,142.2,141.92,141.99,102457.0,124.4258,124.6537,124.4082,124.4696,102457.0
2016-02-18 09:30:00,142.17,142.48,141.69,142.13,21045.0,124.6274,124.8991,124.2066,124.5923,21045.0
2016-02-18 09:35:00,142.09,142.1,141.61,141.85,7714.0,124.5572,124.566,124.1365,124.3469,7714.0
2016-02-18 09:40:00,141.7,142.36,141.57,141.88,13119.0,124.2154,124.7939,124.1014,124.3732,13119.0
2016-02-18 09:45:00,141.9,141.96,141.59,141.59,11757.0,124.3907,124.4433,124.1189,124.1189,11757.0
2016-02-18 09:50:00,141.56,141.96,141.5,141.84,7698.0,124.0926,124.4433,124.04,124.3381,7698.0
2016-02-18 09:55:00,141.88,142.23,141.56,141.76,13059.0,124.3732,124.68,124.0926,124.268,13059.0
2016-02-18 10:00:00,141.68,141.91,141.44,141.9,5048.0,124.1978,124.3995,123.9875,124.3907,5048.0
2016-02-18 10:05:00,141.86,142.08,141.44,141.47,9540.0,124.3556,124.5485,123.9875,124.0137,9540.0
2016-02-18 10:10:00,141.62,141.73,141.49,141.7,6100.0,124.1452,124.2417,124.0313,124.2154,6100.0
2016-02-18 10:15:00,141.68,141.76,141.45,141.56,9032.0,124.1978,124.268,123.9962,124.0926,9032.0
2016-02-18 10:20:00,141.63,141.69,141.55,141.55,7890.0,124.154,124.2066,124.0839,124.0839,7890.0
2016-02-18 10:25:00,141.64,141.86,141.55,141.82,5501.0,124.1628,124.3556,124.0839,124.3206,5501.0
2016-02-18 10:30:00,141.82,142.07,141.75,141.87,7964.0,124.3206,124.5397,124.2592,124.3644,7964.0
2016-02-18 10:35:00,141.9,142.15,141.73,142.11,18596.0,124.3907,124.6098,124.2417,124.5748,18596.0
2016-02-18 10:40:00,142.08,142.24,141.96,142.12,16618.0,124.5485,124.6887,124.4433,124.5835,16618.0
2016-02-18 10:45:00,142.14,142.21,141.96,142.12,13323.0,124.6011,124.6624,124.4433,124.5835,13323.0
2016-02-18 10:50:00,142.1,142.37,142.05,142.05,6034.0,124.566,124.8027,124.5222,124.5222,6034.0
2016-02-18 10:55:00,142.07,142.33,142.05,142.13,11795.0,124.5397,124.7676,124.5222,124.5923,11795.0
2016-02-18 11:00:00,142.04,142.11,141.59,141.7,10067.0,124.5134,124.5748,124.1189,124.2154,10067.0
2016-02-18 11:05:00,141.7,141.81,141.48,141.5,5511.0,124.2154,124.3118,124.0225,124.04,5511.0
2016-02-18 11:10:00,141.5,141.64,141.46,141.64,9273.0,124.04,124.1628,124.005,124.1628,9273.0
2016-02-18 11:15:00,141.69,141.69,141.46,141.6,7070.0,124.2066,124.2066,124.005,124.1277,7070.0
2016-02-18 11:20:00,141.56,141.59,141.36,141.47,13014.0,124.0926,124.1189,123.9173,124.0137,13014.0
2016-02-18 11:25:00,141.55,141.62,141.38,141.49,6892.0,124.0839,124.1452,123.9349,124.0313,6892.0
2016-02-18 11:30:00,141.52,141.56,141.37,141.44,4552.0,124.0576,124.0926,123.9261,123.9875,4552.0
2016-02-18 11:35:00,141.41,141.65,141.38,141.61,5139.0,123.9612,124.1715,123.9349,124.1365,5139.0
2016-02-18 11:40:00,141.58,141.89,141.58,141.81,3330.0,124.1102,124.3819,124.1102,124.3118,3330.0
2016-02-18 11:45:00,141.76,141.81,141.72,141.76,2101.0,124.268,124.3118,124.2329,124.268,2101.0
2016-02-18 11:50:00,141.71,141.71,141.52,141.6,4587.0,124.2241,124.2241,124.0576,124.1277,4587.0
2016-02-18 11:55:00,141.6,141.93,141.6,141.92,4450.0,124.1277,124.417,124.1277,124.4082,4450.0
2016-02-18 12:00:00,141.9,142.08,141.9,141.97,7046.0,124.3907,124.5485,124.3907,124.4521,7046.0
2016-02-18 12:05:00,141.92,142.09,141.92,142.0,2902.0,124.4082,124.5572,124.4082,124.4784,2902.0
2016-02-18 12:10:00,141.95,141.96,141.65,141.73,5996.0,124.4345,124.4433,124.1715,124.2417,5996.0
2016-02-18 12:15:00,141.73,141.73,141.58,141.6,4631.0,124.2417,124.2417,124.1102,124.1277,4631.0
2016-02-18 12:20:00,141.54,141.59,141.49,141.54,4909.0,124.0751,124.1189,124.0313,124.0751,4909.0
2016-02-18 12:25:00,141.51,141.68,141.49,141.5,3533.0,124.0488,124.1978,124.0313,124.04,3533.0
2016-02-18 12:30:00,141.48,141.6,141.43,141.6,4200.0,124.0225,124.1277,123.9787,124.1277,4200.0
2016-02-18 12:35:00,141.54,141.59,141.44,141.49,6021.0,124.0751,124.1189,123.9875,124.0313,6021.0
2016-02-18 12:40:00,141.51,141.58,141.44,141.45,4415.0,124.0488,124.1102,123.9875,123.9962,4415.0
2016-02-18 12:45:00,141.5,141.58,141.41,141.49,2412.0,124.04,124.1102,123.9612,124.0313,2412.0
2016-02-18 12:50:00,141.48,141.54,141.25,141.25,6283.0,124.0225,124.0751,123.8209,123.8209,6283.0
2016-02-18 12:55:00,141.24,141.31,140.49,140.88,48268.0,123.8121,123.8735,123.1547,123.4966,48268.0
2016-02-18 13:00:00,140.84,141.0,140.82,140.9,6994.0,123.4615,123.6017,123.444,123.5141,6994.0
2016-02-18 13:05:00,140.88,140.95,140.77,140.77,9915.0,123.4966,123.5579,123.4001,123.4001,9915.0
2016-02-18 13:10:00,140.74,140.79,140.55,140.55,8869.0,123.3738,123.4177,123.2073,123.2073,8869.0
2016-02-18 13:15:00,140.58,140.63,140.37,140.49,5862.0,123.2336,123.2774,123.0495,123.1547,5862.0
2016-02-18 13:20:00,140.47,140.47,140.06,140.09,6151.0,123.1371,123.1371,122.7777,122.804,6151.0
2016-02-18 13:25:00,140.11,140.18,139.85,140.16,14543.0,122.8216,122.8829,122.5936,122.8654,14543.0
2016-02-18 13:30:00,140.16,140.27,140.09,140.09,8335.0,122.8654,122.9618,122.804,122.804,8335.0
2016-02-18 13:35:00,140.08,140.1,139.73,139.81,9985.0,122.7953,122.8128,122.4885,122.5586,9985.0
2016-02-18 13:40:00,139.77,139.92,139.71,139.84,28968.0,122.5235,122.655,122.4709,122.5849,28968.0
2016-02-18 13:45:00,139.8,139.91,139.56,139.73,17999.0,122.5498,122.6462,122.3394,122.4885,17999.0
2016-02-18 13:50:00,139.7,139.93,139.61,139.82,7415.0,122.4622,122.6638,122.3833,122.5673,7415.0
2016-02-18 13:55:00,139.81,139.95,139.79,139.95,3319.0,122.5586,122.6813,122.541,122.6813,3319.0
2016-02-18 14:00:00,139.98,140.36,139.98,140.3,8459.0,122.7076,123.0407,122.7076,122.9881,8459.0
2016-02-18 14:05:00,140.27,140.45,140.27,140.38,7817.0,122.9618,123.1196,122.9618,123.0582,7817.0
2016-02-18 14:10:00,140.41,140.57,140.24,140.49,11787.0,123.0845,123.2248,122.9355,123.1547,11787.0
2016-02-18 14:15:00,140.49,140.5,140.38,140.5,6168.0,123.1547,123.1634,123.0582,123.1634,6168.0
2016-02-18 14:20:00,140.48,140.59,140.42,140.59,8632.0,123.1459,123.2423,123.0933,123.2423,8632.0
2016-02-18 14:25:00,140.59,140.65,140.53,140.65,6402.0,123.2423,123.2949,123.1897,123.2949,6402.0
2016-02-18 14:30:00,140.67,140.74,140.52,140.71,9824.0,123.3125,123.3738,123.181,123.3475,9824.0
2016-02-18 14:35:00,140.72,140.87,140.61,140.74,10722.0,123.3563,123.4878,123.2599,123.3738,10722.0
2016-02-18 14:40:00,140.73,140.79,140.57,140.59,6823.0,123.3651,123.4177,123.2248,123.2423,6823.0
2016-02-18 14:45:00,140.59,140.62,140.31,140.32,6980.0,123.2423,123.2686,122.9969,123.0056,6980.0
2016-02-18 14:50:00,140.35,140.42,140.28,140.41,11402.0,123.0319,123.0933,122.9706,123.0845,11402.0
2016-02-18 14:55:00,140.43,140.45,140.23,140.37,4828.0,123.1021,123.1196,122.9268,123.0495,4828.0
2016-02-18 15:00:00,140.37,140.41,140.25,140.33,16961.0,123.0495,123.0845,122.9443,123.0144,16961.0
2016-02-18 15:05:00,140.34,140.35,140.23,140.27,13526.0,123.0232,123.0319,122.9268,122.9618,13526.0
2016-02-18 15:10:00,140.3,140.54,140.3,140.42,16320.0,122.9881,123.1985,122.9881,123.0933,16320.0
2016-02-18 15:15:00,140.41,140.69,140.41,140.69,10488.0,123.0845,123.33,123.0845,123.33,10488.0
2016-02-18 15:20:00,140.66,140.69,140.48,140.63,11592.0,123.3037,123.33,123.1459,123.2774,11592.0
2016-02-18 15:25:00,140.67,140.68,140.36,140.44,17322.0,123.3125,123.3212,123.0407,123.1108,17322.0
2016-02-18 15:30:00,140.41,140.48,140.28,140.39,14813.0,123.0845,123.1459,122.9706,123.067,14813.0
2016-02-18 15:35:00,140.4,140.47,140.35,140.43,16216.0,123.0758,123.1371,123.0319,123.1021,16216.0
2016-02-18 15:40:00,140.45,140.47,140.29,140.36,19746.0,123.1196,123.1371,122.9794,123.0407,19746.0
2016-02-18 15:45:00,140.32,140.32,140.11,140.21,25614.0,123.0056,123.0056,122.8216,122.9092,25614.0
2016-02-18 15:50:00,140.23,140.4,140.21,140.3,33770.0,122.9268,123.0758,122.9092,122.9881,33770.0
2016-02-18 15:55:00,140.29,140.41,140.25,140.32,67804.0,122.9794,123.0845,122.9443,123.0056,67804.0
2016-02-19 09:30:00,140.1,140.54,139.16,139.68,64065.0,122.8128,123.1985,121.9888,122.4446,64065.0
2016-02-19 09:35:00,139.77,140.32,139.64,139.71,18906.0,122.5235,123.0056,122.4096,122.4709,18906.0
2016-02-19 09:40:00,139.59,139.59,138.76,138.81,11136.0,122.3657,122.3657,121.6381,121.682,11136.0
2016-02-19 09:45:00,138.92,139.77,138.92,139.15,8505.0,121.7784,122.5235,121.7784,121.98,8505.0
2016-02-19 09:50:00,139.33,139.81,139.15,139.68,8146.0,122.1378,122.5586,121.98,122.4446,8146.0
2016-02-19 09:55:00,139.56,139.81,139.28,139.44,6590.0,122.3394,122.5586,122.094,122.2342,6590.0
2016-02-19 10:00:00,139.45,139.63,139.41,139.53,14310.0,122.243,122.4008,122.2079,122.3131,14310.0
2016-02-19 10:05:00,139.53,139.9,139.45,139.9,8626.0,122.3131,122.6375,122.243,122.6375,8626.0
2016-02-19 10:10:00,140.02,140.13,139.81,139.81,7663.0,122.7427,122.8391,122.5586,122.5586,7663.0
2016-02-19 10:15:00,139.78,140.16,139.72,139.93,14137.0,122.5323,122.8654,122.4797,122.6638,14137.0
2016-02-19 10:20:00,139.99,140.16,139.87,139.87,8219.0,122.7164,122.8654,122.6112,122.6112,8219.0
2016-02-19 10:25:00,139.85,140.14,139.8,139.87,17237.0,122.5936,122.8479,122.5498,122.6112,17237.0
2016-02-19 10:30:00,139.96,140.38,139.92,140.29,7900.0,122.6901,123.0582,122.655,122.9794,7900.0
2016-02-19 10:35:00,140.28,140.29,139.94,140.15,13930.0,122.9706,122.9794,122.6725,122.8566,13930.0
2016-02-19 10:40:00,140.21,140.27,139.94,140.01,8062.0,122.9092,122.9618,122.6725,122.7339,8062.0
2016-02-19 10:45:00,139.97,140.21,139.97,139.97,24114.0,122.6988,122.9092,122.6988,122.6988,24114.0
2016-02-19 10:50:00,139.98,140.07,139.69,139.7,11336.0,122.7076,122.7865,122.4534,122.4622,11336.0
2016-02-19 10:55:00,139.74,140.0,139.64,139.71,11760.0,122.4972,122.7251,122.4096,122.4709,11760.0
2016-02-19 11:00:00,139.68,139.74,139.49,139.49,8319.0,122.4446,122.4972,122.2781,122.2781,8319.0
2016-02-19 11:05:00,139.53,139.55,139.1,139.1,22225.0,122.3131,122.3307,121.9362,121.9362,22225.0
2016-02-19 11:10:00,139.13,139.18,138.68,138.83,19610.0,121.9625,122.0063,121.568,121.6995,19610.0
2016-02-19 11:15:00,138.77,138.92,138.58,138.87,16484.0,121.6469,121.7784,121.4804,121.7346,16484.0
2016-02-19 11:20:00,138.98,139.23,138.98,139.0,11593.0,121.831,122.0501,121.831,121.8485,11593.0
2016-02-19 11:25:00,139.07,139.3,138.88,139.28,6731.0,121.9099,122.1115,121.7433,122.094,6731.0
2016-02-19 11:30:00,139.27,139.49,139.09,139.16,14380.0,122.0852,122.2781,121.9274,121.9888,14380.0
2016-02-19 11:35:00,139.18,139.25,138.73,138.83,18333.0,122.0063,122.0677,121.6118,121.6995,18333.0
2016-02-19 11:40:00,138.83,139.22,138.81,139.0,13939.0,121.6995,122.0414,121.682,121.8485,13939.0
2016-02-19 11:45:00,139.01,139.21,138.6,138.66,26552.0,121.8573,122.0326,121.4979,121.5505,26552.0
2016-02-19 11:50:00,138.7,138.76,138.53,138.6,8761.0,121.5855,121.6381,121.4365,121.4979,8761.0
2016-02-19 11:55:00,138.6,138.8,138.54,138.67,12264.0,121.4979,121.6732,121.4453,121.5592,12264.0
2016-02-19 12:00:00,138.65,138.68,138.42,138.51,9195.0,121.5417,121.568,121.3401,121.419,9195.0
2016-02-19 12:05:00,138.47,138.7,138.46,138.49,6056.0,121.3839,121.5855,121.3752,121.4015,6056.0
2016-02-19 12:10:00,138.52,138.69,138.49,138.65,7967.0,121.4278,121.5768,121.4015,121.5417,7967.0
2016-02-19 12:15:00,138.56,138.69,138.49,138.56,4162.0,121.4628,121.5768,121.4015,121.4628,4162.0
2016-02-19 12:20:00,138.59,138.66,138.48,138.55,3850.0,121.4891,121.5505,121.3927,121.4541,3850.0
2016-02-19 12:25:00,138.57,138.76,138.56,138.69,4148.0,121.4716,121.6381,121.4628,121.5768,4148.0
2016-02-19 12:30:00,138.72,138.75,138.63,138.66,4243.0,121.6031,121.6294,121.5242,121.5505,4243.0
2016-02-19 12:35:00,138.7,138.86,138.68,138.81,4086.0,121.5855,121.7258,121.568,121.682,4086.0
2016-02-19 12:40:00,138.81,138.99,138.8,138.85,3894.0,121.682,121.8398,121.6732,121.717,3894.0
2016-02-19 12:45:00,138.86,138.94,138.72,138.77,4870.0,121.7258,121.7959,121.6031,121.6469,4870.0
2016-02-19 12:50:00,138.78,138.78,138.68,138.74,5830.0,121.6557,121.6557,121.568,121.6206,5830.0
2016-02-19 12:55:00,138.64,138.79,138.55,138.79,4733.0,121.5329,121.6644,121.4541,121.6644,4733.0
2016-02-19 13:00:00,138.81,138.98,138.74,138.74,5392.0,121.682,121.831,121.6206,121.6206,5392.0
2016-02-19 13:05:00,138.74,138.97,138.69,138.69,3952.0,121.6206,121.8222,121.5768,121.5768,3952.0
2016-02-19 13:10:00,138.73,138.94,138.65,138.71,15192.0,121.6118,121.7959,121.5417,121.5943,15192.0
2016-02-19 13:15:00,138.77,138.9,138.71,138.79,2918.0,121.6469,121.7609,121.5943,121.6644,2918.0
2016-02-19 13:20:00,138.74,138.86,138.71,138.86,3647.0,121.6206,121.7258,121.5943,121.7258,3647.0
2016-02-19 13:25:00,138.84,138.93,138.77,138.88,4050.0,121.7083,121.7872,121.6469,121.7433,4050.0
2016-02-19 13:30:00,138.88,139.12,138.85,139.04,6730.0,121.7433,121.9537,121.717,121.8836,6730.0
2016-02-19 13:35:00,139.06,139.16,138.99,139.03,5290.0,121.9011,121.9888,121.8398,121.8748,5290.0
2016-02-19 13:40:00,139.01,139.06,138.86,138.86,4681.0,121.8573,121.9011,121.7258,121.7258,4681.0
2016-02-19 13:45:00,138.91,139.02,138.87,138.88,3697.0,121.7696,121.8661,121.7346,121.7433,3697.0
2016-02-19 13:50:00,138.88,138.95,138.74,138.81,12262.0,121.7433,121.8047,121.6206,121.682,12262.0
2016-02-19 13:55:00,138.74,138.94,138.74,138.87,4965.0,121.6206,121.7959,121.6206,121.7346,4965.0
2016-02-19 14:00:00,138.88,139.05,138.88,139.02,5330.0,121.7433,121.8924,121.7433,121.8661,5330.0
2016-02-19 14:05:00,139.04,139.26,138.99,139.26,6800.0,121.8836,122.0764,121.8398,122.0764,6800.0
2016-02-19 14:10:00,139.26,139.35,139.05,139.05,7037.0,122.0764,122.1553,121.8924,121.8924,7037.0
2016-02-19 14:15:00,139.05,139.18,138.98,139.18,8090.0,121.8924,122.0063,121.831,122.0063,8090.0
2016-02-19 14:20:00,139.12,139.15,139.03,139.12,11800.0,121.9537,121.98,121.8748,121.9537,11800.0
2016-02-19 14:25:00,139.1,139.18,138.9,139.0,11090.0,121.9362,122.0063,121.7609,121.8485,11090.0
2016-02-19 14:30:00,138.96,139.05,138.65,138.65,11098.0,121.8135,121.8924,121.5417,121.5417,11098.0
2016-02-19 14:35:00,138.65,138.78,138.57,138.75,4437.0,121.5417,121.6557,121.4716,121.6294,4437.0
2016-02-19 14:40:00,138.7,138.85,138.6,138.73,7270.0,121.5855,121.717,121.4979,121.6118,7270.0
2016-02-19 14:45:00,138.77,138.79,138.62,138.66,3300.0,121.6469,121.6644,121.5154,121.5505,3300.0
2016-02-19 14:50:00,138.62,138.67,138.42,138.46,8446.0,121.5154,121.5592,121.3401,121.3752,8446.0
2016-02-19 14:55:00,138.45,138.47,138.27,138.32,11340.0,121.3664,121.3839,121.2086,121.2524,11340.0
2016-02-19 15:00:00,138.4,138.74,138.34,138.74,10958.0,121.3226,121.6206,121.27,121.6206,10958.0
2016-02-19 15:05:00,138.74,139.03,138.7,138.97,14576.0,121.6206,121.8748,121.5855,121.8222,14576.0
2016-02-19 15:10:00,138.9,139.23,138.9,139.22,14675.0,121.7609,122.0501,121.7609,122.0414,14675.0
2016-02-19 15:15:00,139.22,139.32,139.13,139.2,16543.0,122.0414,122.129,121.9625,122.0238,16543.0
2016-02-19 15:20:00,139.22,139.29,139.2,139.23,14449.0,122.0414,122.1027,122.0238,122.0501,14449.0
2016-02-19 15:25:00,139.24,139.25,139.17,139.23,10219.0,122.0589,122.0677,121.9976,122.0501,10219.0
2016-02-19 15:30:00,139.24,139.28,139.15,139.18,13759.0,122.0589,122.094,121.98,122.0063,13759.0
2016-02-19 15:35:00,139.2,139.46,139.19,139.46,20262.0,122.0238,122.2518,122.0151,122.2518,20262.0
2016-02-19 15:40:00,139.46,139.49,139.38,139.47,19657.0,122.2518,122.2781,122.1816,122.2605,19657.0
2016-02-19 15:45:00,139.46,139.52,139.4,139.5,21894.0,122.2518,122.3044,122.1992,122.2868,21894.0
2016-02-19 15:50:00,139.47,139.54,139.47,139.51,44160.0,122.2605,122.3219,122.2605,122.2956,44160.0
2016-02-19 15:55:00,139.5,139.66,139.5,139.53,65346.0,122.2868,122.4271,122.2868,122.3131,65346.0
2016-02-22 09:30:00,139.87,140.84,139.75,140.49,23203.0,122.6112,123.4615,122.506,123.1547,23203.0
2016-02-22 09:35:00,140.53,141.0,139.78,139.81,27176.0,123.1897,123.6017,122.5323,122.5586,27176.0
2016-02-22 09:40:00,140.11,141.0,139.44,141.0,21685.0,122.8216,123.6017,122.2342,123.6017,21685.0
2016-02-22 09:45:00,141.0,141.62,140.64,141.48,23626.0,123.6017,124.1452,123.2862,124.0225,23626.0
2016-02-22 09:50:00,141.55,141.89,141.29,141.58,14571.0,124.0839,124.3819,123.856,124.1102,14571.0
2016-02-22 09:55:00,141.65,141.68,141.33,141.42,11207.0,124.1715,124.1978,123.891,123.9699,11207.0
2016-02-22 10:00:00,141.48,142.28,141.38,142.1,39878.0,124.0225,124.7238,123.9349,124.566,39878.0
2016-02-22 10:05:00,142.23,142.33,142.05,142.1,9413.0,124.68,124.7676,124.5222,124.566,9413.0
2016-02-22 10:10:00,142.11,142.29,141.1,141.1,20570.0,124.5748,124.7326,123.6894,123.6894,20570.0
2016-02-22 10:15:00,141.04,141.44,141.01,141.02,13368.0,123.6368,123.9875,123.6105,123.6193,13368.0
2016-02-22 10:20:00,141.13,141.18,140.85,141.18,6233.0,123.7157,123.7595,123.4703,123.7595,6233.0
2016-02-22 10:25:00,141.25,141.29,140.82,140.84,5003.0,123.8209,123.856,123.444,123.4615,5003.0
2016-02-22 10:30:00,140.84,141.14,140.84,140.94,11169.0,123.4615,123.7245,123.4615,123.5491,11169.0
2016-02-22 10:35:00,140.99,140.99,140.6,140.84,13990.0,123.593,123.593,123.2511,123.4615,13990.0
2016-02-22 10:40:00,140.85,141.14,140.65,140.65,14129.0,123.4703,123.7245,123.2949,123.2949,14129.0
2016-02-22 10:45:00,140.65,140.8,140.32,140.75,17781.0,123.2949,123.4264,123.0056,123.3826,17781.0
2016-02-22 10:50:00,140.6,140.75,140.48,140.59,21164.0,123.2511,123.3826,123.1459,123.2423,21164.0
2016-02-22 10:55:00,140.68,140.8,140.55,140.61,50149.0,123.3212,123.4264,123.2073,123.2599,50149.0
2016-02-22 11:00:00,140.63,140.68,140.51,140.52,9557.0,123.2774,123.3212,123.1722,123.181,9557.0
2016-02-22 11:05:00,140.58,140.75,140.54,140.7,14007.0,123.2336,123.3826,123.1985,123.3388,14007.0
2016-02-22 11:10:00,140.64,140.89,140.55,140.85,12283.0,123.2862,123.5053,123.2073,123.4703,12283.0
2016-02-22 11:15:00,140.86,141.08,140.79,141.04,4810.0,123.479,123.6719,123.4177,123.6368,4810.0
2016-02-22 11:20:00,141.11,141.19,140.94,141.07,11427.0,123.6982,123.7683,123.5491,123.6631,11427.0
2016-02-22 11:25:00,141.08,141.52,141.07,141.45,10241.0,123.6719,124.0576,123.6631,123.9962,10241.0
2016-02-22 11:30:00,141.48,141.53,140.89,140.98,13772.0,124.0225,124.0663,123.5053,123.5842,13772.0
2016-02-22 11:35:00,140.91,141.01,140.7,140.74,23357.0,123.5228,123.6105,123.3388,123.3738,23357.0
2016-02-22 11:40:00,140.77,140.77,140.5,140.58,7857.0,123.4001,123.4001,123.1634,123.2336,7857.0
2016-02-22 11:45:00,140.62,140.63,140.48,140.58,11470.0,123.2686,123.2774,123.1459,123.2336,11470.0
2016-02-22 11:50:00,140.58,140.71,140.3,140.34,24743.0,123.2336,123.3475,122.9881,123.0232,24743.0
2016-02-22 11:55:00,140.39,140.72,140.36,140.62,21707.0,123.067,123.3563,123.0407,123.2686,21707.0
2016-02-22 12:00:00,140.62,140.88,140.53,140.88,4081.0,123.2686,123.4966,123.1897,123.4966,4081.0
2016-02-22 12:05:00,140.9,141.14,140.83,141.03,7517.0,123.5141,123.7245,123.4527,123.628,7517.0
2016-02-22 12:10:00,141.03,141.08,140.93,141.08,3884.0,123.628,123.6719,123.5404,123.6719,3884.0
2016-02-22 12:15:00,141.08,141.12,140.92,141.12,6354.0,123.6719,123.7069,123.5316,123.7069,6354.0
2016-02-22 12:20:00,141.16,141.17,140.99,141.0,5388.0,123.742,123.7508,123.593,123.6017,5388.0
2016-02-22 12:25:00,141.06,141.11,140.88,140.91,6341.0,123.6543,123.6982,123.4966,123.5228,6341.0
2016-02-22 12:30:00,140.9,141.05,140.89,140.89,6199.0,123.5141,123.6456,123.5053,123.5053,6199.0
2016-02-22 12:35:00,140.91,141.04,140.9,141.01,2800.0,123.5228,123.6368,123.5141,123.6105,2800.0
2016-02-22 12:40:00,140.96,140.99,140.88,140.88,5095.0,123.5667,123.593,123.4966,123.4966,5095.0
2016-02-22 12:45:00,140.89,140.89,140.58,140.58,10083.0,123.5053,123.5053,123.2336,123.2336,10083.0
2016-02-22 12:50:00,140.67,140.91,140.67,140.8,5562.0,123.3125,123.5228,123.3125,123.4264,5562.0
2016-02-22 12:55:00,140.78,140.91,140.77,140.85,2827.0,123.4089,123.5228,123.4001,123.4703,2827.0
2016-02-22 13:00:00,140.84,140.93,140.84,140.9,5600.0,123.4615,123.5404,123.4615,123.5141,5600.0
2016-02-22 13:05:00,140.92,141.02,140.92,140.96,5500.0,123.5316,123.6193,123.5316,123.5667,5500.0
2016-02-22 13:10:00,140.98,140.98,140.84,140.88,3969.0,123.5842,123.5842,123.4615,123.4966,3969.0
2016-02-22 13:15:00,140.89,140.99,140.84,140.87,4333.0,123.5053,123.593,123.4615,123.4878,4333.0
2016-02-22 13:20:00,140.87,140.93,140.86,140.92,4514.0,123.4878,123.5404,123.479,123.5316,4514.0
2016-02-22 13:25:00,140.93,141.02,140.92,140.93,9459.0,123.5404,123.6193,123.5316,123.5404,9459.0
2016-02-22 13:30:00,140.96,141.04,140.92,140.93,6320.0,123.5667,123.6368,123.5316,123.5404,6320.0
2016-02-22 13:35:00,140.92,141.03,140.9,140.98,6590.0,123.5316,123.628,123.5141,123.5842,6590.0
2016-02-22 13:40:00,141.0,141.09,140.96,141.03,5329.0,123.6017,123.6806,123.5667,123.628,5329.0
2016-02-22 13:45:00,141.06,141.18,141.06,141.17,4501.0,123.6543,123.7595,123.6543,123.7508,4501.0
2016-02-22 13:50:00,141.15,141.21,141.02,141.06,28530.0,123.7332,123.7858,123.6193,123.6543,28530.0
2016-02-22 13:55:00,141.06,141.15,140.9,141.0,13268.0,123.6543,123.7332,123.5141,123.6017,13268.0
2016-02-22 14:00:00,140.92,141.0,140.91,140.96,3100.0,123.5316,123.6017,123.5228,123.5667,3100.0
2016-02-22 14:05:00,140.98,141.03,140.95,140.98,3833.0,123.5842,123.628,123.5579,123.5842,3833.0
2016-02-22 14:10:00,140.96,140.97,140.84,140.89,8845.0,123.5667,123.5754,123.4615,123.5053,8845.0
2016-02-22 14:15:00,140.9,140.92,140.66,140.66,9579.0,123.5141,123.5316,123.3037,123.3037,9579.0
2016-02-22 14:20:00,140.71,140.85,140.65,140.83,6203.0,123.3475,123.4703,123.2949,123.4527,6203.0
2016-02-22 14:25:00,140.86,140.91,140.76,140.82,11509.0,123.479,123.5228,123.3914,123.444,11509.0
2016-02-22 14:30:00,140.83,140.88,140.77,140.86,6728.0,123.4527,123.4966,123.4001,123.479,6728.0
2016-02-22 14:35:00,140.85,140.88,140.76,140.86,7220.0,123.4703,123.4966,123.3914,123.479,7220.0
2016-02-22 14:40:00,140.84,140.92,140.83,140.9,6416.0,123.4615,123.5316,123.4527,123.5141,6416.0
2016-02-22 14:45:00,140.91,140.91,140.66,140.68,7229.0,123.5228,123.5228,123.3037,123.3212,7229.0
2016-02-22 14:50:00,140.69,140.74,140.65,140.68,6947.0,123.33,123.3738,123.2949,123.3212,6947.0
2016-02-22 14:55:00,140.7,140.71,140.57,140.57,10229.0,123.3388,123.3475,123.2248,123.2248,10229.0
2016-02-22 15:00:00,140.6,140.64,140.26,140.26,7062.0,123.2511,123.2862,122.9531,122.9531,7062.0
2016-02-22 15:05:00,140.3,140.42,140.29,140.31,17493.0,122.9881,123.0933,122.9794,122.9969,17493.0
2016-02-22 15:10:00,140.26,140.33,140.07,140.13,26348.0,122.9531,123.0144,122.7865,122.8391,26348.0
2016-02-22 15:15:00,140.12,140.24,140.1,140.23,19077.0,122.8303,122.9355,122.8128,122.9268,19077.0
2016-02-22 15:20:00,140.23,140.3,140.22,140.29,15945.0,122.9268,122.9881,122.918,122.9794,15945.0
2016-02-22 15:25:00,140.28,140.32,140.19,140.24,22035.0,122.9706,123.0056,122.8917,122.9355,22035.0
2016-02-22 15:30:00,140.27,140.31,140.22,140.29,24002.0,122.9618,122.9969,122.918,122.9794,24002.0
2016-02-22 15:35:00,140.3,140.31,140.24,140.26,26117.0,122.9881,122.9969,122.9355,122.9531,26117.0
2016-02-22 15:40:00,140.24,140.44,140.23,140.44,26955.0,122.9355,123.1108,122.9268,123.1108,26955.0
2016-02-22 15:45:00,140.47,140.56,140.43,140.52,18197.0,123.1371,123.216,123.1021,123.181,18197.0
2016-02-22 15:50:00,140.53,140.63,140.51,140.57,19945.0,123.1897,123.2774,123.1722,123.2248,19945.0
2016-02-22 15:55:00,140.57,140.61,140.5,140.59,45432.0,123.2248,123.2599,123.1634,123.2423,45432.0
2016-02-23 09:30:00,140.0,140.6,139.77,139.94,29168.0,122.7251,123.2511,122.5235,122.6725,29168.0
2016-02-23 09:35:00,139.94,140.0,139.54,139.74,30471.0,122.6725,122.7251,122.3219,122.4972,30471.0
2016-02-23 09:40:00,139.74,139.75,139.25,139.51,35456.0,122.4972,122.506,122.0677,122.2956,35456.0
2016-02-23 09:45:00,139.54,140.24,139.53,139.85,18912.0,122.3219,122.9355,122.3131,122.5936,18912.0
2016-02-23 09:50:00,139.91,140.1,139.9,139.98,8496.0,122.6462,122.8128,122.6375,122.7076,8496.0
2016-02-23 09:55:00,140.06,140.1,139.95,139.96,10584.0,122.7777,122.8128,122.6813,122.6901,10584.0
2016-02-23 10:00:00,140.01,140.1,139.97,140.03,10029.0,122.7339,122.8128,122.6988,122.7514,10029.0
2016-02-23 10:05:00,140.02,140.06,139.87,139.9,12765.0,122.7427,122.7777,122.6112,122.6375,12765.0
2016-02-23 10:10:00,139.95,140.01,139.53,139.53,6195.0,122.6813,122.7339,122.3131,122.3131,6195.0
2016-02-23 10:15:00,139.44,139.6,139.07,139.07,29091.0,122.2342,122.3745,121.9099,121.9099,29091.0
2016-02-23 10:20:00,139.06,139.45,139.04,139.24,12126.0,121.9011,122.243,121.8836,122.0589,12126.0
2016-02-23 10:25:00,139.21,139.26,139.01,139.15,15376.0,122.0326,122.0764,121.8573,121.98,15376.0
2016-02-23 10:30:00,139.14,139.4,139.11,139.16,17947.0,121.9713,122.1992,121.945,121.9888,17947.0
2016-02-23 10:35:00,139.23,139.35,139.09,139.14,18791.0,122.0501,122.1553,121.9274,121.9713,18791.0
2016-02-23 10:40:00,139.1,139.31,139.03,139.24,12381.0,121.9362,122.1203,121.8748,122.0589,12381.0
2016-02-23 10:45:00,139.24,139.33,139.08,139.08,12713.0,122.0589,122.1378,121.9187,121.9187,12713.0
2016-02-23 10:50:00,139.09,139.38,139.09,139.09,11304.0,121.9274,122.1816,121.9274,121.9274,11304.0
2016-02-23 10:55:00,139.09,139.11,138.63,138.78,21681.0,121.9274,121.945,121.5242,121.6557,21681.0
2016-02-23 11:00:00,138.82,138.84,138.6,138.75,17596.0,121.6907,121.7083,121.4979,121.6294,17596.0
2016-02-23 11:05:00,138.73,138.93,138.51,138.82,17918.0,121.6118,121.7872,121.419,121.6907,17918.0
2016-02-23 11:10:00,138.82,138.82,138.5,138.58,18734.0,121.6907,121.6907,121.4102,121.4804,18734.0
2016-02-23 11:15:00,138.59,139.0,138.59,138.92,21857.0,121.4891,121.8485,121.4891,121.7784,21857.0
2016-02-23 11:20:00,138.96,139.12,138.86,139.07,18225.0,121.8135,121.9537,121.7258,121.9099,18225.0
2016-02-23 11:25:00,139.12,139.15,138.82,139.01,14366.0,121.9537,121.98,121.6907,121.8573,14366.0
2016-02-23 11:30:00,139.06,139.11,138.93,139.11,25290.0,121.9011,121.945,121.7872,121.945,25290.0
2016-02-23 11:35:00,139.14,139.64,139.06,139.58,13206.0,121.9713,122.4096,121.9011,122.357,13206.0
2016-02-23 11:40:00,139.56,139.56,139.12,139.4,10975.0,122.3394,122.3394,121.9537,122.1992,10975.0
2016-02-23 11:45:00,139.45,139.51,139.08,139.08,10482.0,122.243,122.2956,121.9187,121.9187,10482.0
2016-02-23 11:50:00,139.11,139.16,138.94,138.99,17517.0,121.945,121.9888,121.7959,121.8398,17517.0
2016-02-23 11:55:00,139.02,139.07,138.93,138.97,20200.0,121.8661,121.9099,121.7872,121.8222,20200.0
2016-02-23 12:00:00,138.96,139.06,138.91,138.91,14409.0,121.8135,121.9011,121.7696,121.7696,14409.0
2016-02-23 12:05:00,138.87,139.08,138.87,139.03,7000.0,121.7346,121.9187,121.7346,121.8748,7000.0
2016-02-23 12:10:00,139.01,139.12,138.93,139.12,9410.0,121.8573,121.9537,121.7872,121.9537,9410.0
2016-02-23 12:15:00,139.09,139.19,139.06,139.14,6735.0,121.9274,122.0151,121.9011,121.9713,6735.0
2016-02-23 12:20:00,139.13,139.26,139.09,139.14,6523.0,121.9625,122.0764,121.9274,121.9713,6523.0
2016-02-23 12:25:00,139.14,139.43,139.14,139.43,7141.0,121.9713,122.2255,121.9713,122.2255,7141.0
2016-02-23 12:30:00,139.45,139.53,139.37,139.41,7500.0,122.243,122.3131,122.1729,122.2079,7500.0
2016-02-23 12:35:00,139.4,139.48,139.32,139.48,6545.0,122.1992,122.2693,122.129,122.2693,6545.0
2016-02-23 12:40:00,139.55,139.56,139.37,139.48,10060.0,122.3307,122.3394,122.1729,122.2693,10060.0
2016-02-23 12:45:00,139.48,139.54,139.44,139.46,6867.0,122.2693,122.3219,122.2342,122.2518,6867.0
2016-02-23 12:50:00,139.51,139.59,139.41,139.45,10108.0,122.2956,122.3657,122.2079,122.243,10108.0
2016-02-23 12:55:00,139.45,139.65,139.45,139.65,9584.0,122.243,122.4183,122.243,122.4183,9584.0
2016-02-23 13:00:00,139.61,139.66,139.55,139.62,7153.0,122.3833,122.4271,122.3307,122.392,7153.0
2016-02-23 13:05:00,139.64,139.67,139.51,139.57,6060.0,122.4096,122.4359,122.2956,122.3482,6060.0
2016-02-23 13:10:00,139.56,139.69,139.53,139.56,35615.0,122.3394,122.4534,122.3131,122.3394,35615.0
2016-02-23 13:15:00,139.57,139.64,139.46,139.57,5535.0,122.3482,122.4096,122.2518,122.3482,5535.0
2016-02-23 13:20:00,139.53,139.55,139.4,139.43,3465.0,122.3131,122.3307,122.1992,122.2255,3465.0
2016-02-23 13:25:00,139.36,139.39,139.28,139.34,5472.0,122.1641,122.1904,122.094,122.1466,5472.0
2016-02-23 13:30:00,139.33,139.47,139.28,139.32,11770.0,122.1378,122.2605,122.094,122.129,11770.0
2016-02-23 13:35:00,139.35,139.42,139.31,139.38,6008.0,122.1553,122.2167,122.1203,122.1816,6008.0
2016-02-23 13:40:00,139.4,139.47,139.25,139.33,8191.0,122.1992,122.2605,122.0677,122.1378,8191.0
2016-02-23 13:45:00,139.33,139.45,139.19,139.19,7515.0,122.1378,122.243,122.0151,122.0151,7515.0
2016-02-23 13:50:00,139.23,139.42,139.22,139.28,7954.0,122.0501,122.2167,122.0414,122.094,7954.0
2016-02-23 13:55:00,139.24,139.24,139.05,139.23,14123.0,122.0589,122.0589,121.8924,122.0501,14123.0
2016-02-23 14:00:00,139.19,139.25,139.08,139.25,10366.0,122.0151,122.0677,121.9187,122.0677,10366.0
2016-02-23 14:05:00,139.25,139.34,139.18,139.34,11674.0,122.0677,122.1466,122.0063,122.1466,11674.0
2016-02-23 14:10:00,139.33,139.43,139.27,139.41,5470.0,122.1378,122.2255,122.0852,122.2079,5470.0
2016-02-23 14:15:00,139.44,139.53,139.37,139.42,9243.0,122.2342,122.3131,122.1729,122.2167,9243.0
2016-02-23 14:20:00,139.41,139.55,139.38,139.55,8038.0,122.2079,122.3307,122.1816,122.3307,8038.0
2016-02-23 14:25:00,139.55,139.59,139.45,139.48,7671.0,122.3307,122.3657,122.243,122.2693,7671.0
2016-02-23 14:30:00,139.46,139.55,139.41,139.55,6148.0,122.2518,122.3307,122.2079,122.3307,6148.0
2016-02-23 14:35:00,139.56,139.58,139.41,139.53,5634.0,122.3394,122.357,122.2079,122.3131,5634.0
2016-02-23 14:40:00,139.51,139.64,139.43,139.55,10252.0,122.2956,122.4096,122.2255,122.3307,10252.0
2016-02-23 14:45:00,139.57,139.78,139.55,139.72,9242.0,122.3482,122.5323,122.3307,122.4797,9242.0
2016-02-23 14:50:00,139.71,139.71,139.44,139.5,16551.0,122.4709,122.4709,122.2342,122.2868,16551.0
2016-02-23 14:55:00,139.52,139.52,139.42,139.44,9679.0,122.3044,122.3044,122.2167,122.2342,9679.0
2016-02-23 15:00:00,139.44,139.53,139.2,139.2,11206.0,122.2342,122.3131,122.0238,122.0238,11206.0
2016-02-23 15:05:00,139.24,139.25,139.1,139.18,9738.0,122.0589,122.0677,121.9362,122.0063,9738.0
2016-02-23 15:10:00,139.18,139.28,139.1,139.19,7056.0,122.0063,122.094,121.9362,122.0151,7056.0
2016-02-23 15:15:00,139.16,139.26,139.13,139.26,11500.0,121.9888,122.0764,121.9625,122.0764,11500.0
2016-02-23 15:20:00,139.24,139.28,139.19,139.24,7619.0,122.0589,122.094,122.0151,122.0589,7619.0
2016-02-23 15:25:00,139.22,139.48,139.22,139.34,38814.0,122.0414,122.2693,122.0414,122.1466,38814.0
2016-02-23 15:30:00,139.35,139.63,139.34,139.61,14020.0,122.1553,122.4008,122.1466,122.3833,14020.0
2016-02-23 15:35:00,139.59,139.84,139.56,139.8,14899.0,122.3657,122.5849,122.3394,122.5498,14899.0
2016-02-23 15:40:00,139.82,139.89,139.71,139.75,17258.0,122.5673,122.6287,122.4709,122.506,17258.0
2016-02-23 15:45:00,139.77,139.82,139.68,139.79,17043.0,122.5235,122.5673,122.4446,122.541,17043.0
2016-02-23 15:50:00,139.79,139.82,139.6,139.63,18585.0,122.541,122.5673,122.3745,122.4008,18585.0
2016-02-23 15:55:00,139.64,139.65,139.43,139.49,42338.0,122.4096,122.4183,122.2255,122.2781,42338.0
2016-02-24 09:30:00,138.72,140.2,138.3,138.49,24129.0,121.6031,122.9005,121.2349,121.4015,24129.0
2016-02-24 09:35:00,138.56,138.74,137.61,137.84,39842.0,121.4628,121.6206,120.63,120.8317,39842.0
2016-02-24 09:40:00,137.84,138.13,137.83,137.89,11883.0,120.8317,121.0859,120.8229,120.8755,11883.0
2016-02-24 09:45:00,137.89,138.01,137.36,137.67,15659.0,120.8755,120.9807,120.4109,120.6826,15659.0
2016-02-24 09:50:00,137.6,137.6,137.32,137.42,19280.0,120.6213,120.6213,120.3758,120.4635,19280.0
2016-02-24 09:55:00,137.38,137.74,137.37,137.44,7507.0,120.4284,120.744,120.4197,120.481,7507.0
2016-02-24 10:00:00,137.39,137.47,137.26,137.39,4734.0,120.4372,120.5073,120.3232,120.4372,4734.0
2016-02-24 10:05:00,137.33,137.48,137.25,137.4,23099.0,120.3846,120.5161,120.3145,120.446,23099.0
2016-02-24 10:10:00,137.41,137.56,137.39,137.49,16166.0,120.4547,120.5862,120.4372,120.5248,16166.0
2016-02-24 10:15:00,137.46,138.17,137.4,138.08,16580.0,120.4986,121.1209,120.446,121.042,16580.0
2016-02-24 10:20:00,138.04,138.09,137.82,138.07,3500.0,121.007,121.0508,120.8141,121.0333,3500.0
2016-02-24 10:25:00,137.99,138.36,137.93,138.31,37231.0,120.9632,121.2875,120.9106,121.2437,37231.0
2016-02-24 10:30:00,138.39,138.54,138.12,138.51,29763.0,121.3138,121.4453,121.0771,121.419,29763.0
2016-02-24 10:35:00,138.62,139.01,138.62,138.9,10230.0,121.5154,121.8573,121.5154,121.7609,10230.0
2016-02-24 10:40:00,138.88,139.02,138.85,138.97,11318.0,121.7433,121.8661,121.717,121.8222,11318.0
2016-02-24 10:45:00,138.96,139.15,138.74,139.1,32450.0,121.8135,121.98,121.6206,121.9362,32450.0
2016-02-24 10:50:00,139.11,139.3,139.0,139.01,9203.0,121.945,122.1115,121.8485,121.8573,9203.0
2016-02-24 10:55:00,139.0,139.22,139.0,139.03,7813.0,121.8485,122.0414,121.8485,121.8748,7813.0
2016-02-24 11:00:00,139.17,139.18,138.86,139.06,10056.0,121.9976,122.0063,121.7258,121.9011,10056.0
2016-02-24 11:05:00,139.02,139.18,138.9,139.09,5814.0,121.8661,122.0063,121.7609,121.9274,5814.0
2016-02-24 11:10:00,139.18,139.18,138.87,138.94,4719.0,122.0063,122.0063,121.7346,121.7959,4719.0
2016-02-24 11:15:00,138.94,138.99,138.84,138.93,3601.0,121.7959,121.8398,121.7083,121.7872,3601.0
2016-02-24 11:20:00,138.91,139.04,138.84,139.01,5204.0,121.7696,121.8836,121.7083,121.8573,5204.0
2016-02-24 11:25:00,139.01,139.11,138.92,138.92,10442.0,121.8573,121.945,121.7784,121.7784,10442.0
2016-02-24 11:30:00,138.92,139.08,138.92,139.08,12204.0,121.7784,121.9187,121.7784,121.9187,12204.0
2016-02-24 11:35:00,139.04,139.46,139.03,139.27,17800.0,121.8836,122.2518,121.8748,122.0852,17800.0
2016-02-24 11:40:00,139.34,139.75,139.31,139.71,28590.0,122.1466,122.506,122.1203,122.4709,28590.0
2016-02-24 11:45:00,139.75,139.88,139.42,139.42,9703.0,122.506,122.6199,122.2167,122.2167,9703.0
2016-02-24 11:50:00,139.41,139.63,139.41,139.55,5200.0,122.2079,122.4008,122.2079,122.3307,5200.0
2016-02-24 11:55:00,139.53,139.61,139.31,139.31,11880.0,122.3131,122.3833,122.1203,122.1203,11880.0
2016-02-24 12:00:00,139.25,139.39,139.05,139.33,12520.0,122.0677,122.1904,121.8924,122.1378,12520.0
2016-02-24 12:05:00,139.37,139.48,139.08,139.16,18253.0,122.1729,122.2693,121.9187,121.9888,18253.0
2016-02-24 12:10:00,139.18,139.26,139.04,139.12,5963.0,122.0063,122.0764,121.8836,121.9537,5963.0
2016-02-24 12:15:00,139.09,139.13,138.81,138.84,7232.0,121.9274,121.9625,121.682,121.7083,7232.0
2016-02-24 12:20:00,138.9,138.99,138.71,138.79,4967.0,121.7609,121.8398,121.5943,121.6644,4967.0
2016-02-24 12:25:00,138.85,138.85,138.67,138.67,2503.0,121.717,121.717,121.5592,121.5592,2503.0
2016-02-24 12:30:00,138.61,138.66,138.47,138.47,4217.0,121.5066,121.5505,121.3839,121.3839,4217.0
2016-02-24 12:35:00,138.43,138.58,138.43,138.58,6856.0,121.3489,121.4804,121.3489,121.4804,6856.0
2016-02-24 12:40:00,138.64,138.64,138.46,138.51,5409.0,121.5329,121.5329,121.3752,121.419,5409.0
2016-02-24 12:45:00,138.49,138.86,138.49,138.7,4748.0,121.4015,121.7258,121.4015,121.5855,4748.0
2016-02-24 12:50:00,138.68,138.91,138.67,138.86,3578.0,121.568,121.7696,121.5592,121.7258,3578.0
2016-02-24 12:55:00,138.88,139.04,138.88,138.92,8313.0,121.7433,121.8836,121.7433,121.7784,8313.0
2016-02-24 13:00:00,138.92,139.07,138.91,138.95,5904.0,121.7784,121.9099,121.7696,121.8047,5904.0
2016-02-24 13:05:00,138.94,139.07,138.86,138.86,4967.0,121.7959,121.9099,121.7258,121.7258,4967.0
2016-02-24 13:10:00,138.87,138.87,138.6,138.61,6556.0,121.7346,121.7346,121.4979,121.5066,6556.0
2016-02-24 13:15:00,138.67,138.69,138.34,138.34,4994.0,121.5592,121.5768,121.27,121.27,4994.0
2016-02-24 13:20:00,138.4,138.57,138.35,138.48,4518.0,121.3226,121.4716,121.2787,121.3927,4518.0
2016-02-24 13:25:00,138.46,138.52,138.29,138.52,6708.0,121.3752,121.4278,121.2261,121.4278,6708.0
2016-02-24 13:30:00,138.53,138.65,138.44,138.58,8805.0,121.4365,121.5417,121.3576,121.4804,8805.0
2016-02-24 13:35:00,138.56,138.56,138.4,138.41,24890.0,121.4628,121.4628,121.3226,121.3313,24890.0
2016-02-24 13:40:00,138.47,138.73,138.47,138.72,8383.0,121.3839,121.6118,121.3839,121.6031,8383.0
2016-02-24 13:45:00,138.8,138.82,138.54,138.69,5746.0,121.6732,121.6907,121.4453,121.5768,5746.0
2016-02-24 13:50:00,138.72,138.81,138.69,138.79,4860.0,121.6031,121.682,121.5768,121.6644,4860.0
2016-02-24 13:55:00,138.8,138.95,138.77,138.8,5801.0,121.6732,121.8047,121.6469,121.6732,5801.0
2016-02-24 14:00:00,138.78,138.82,138.63,138.63,5979.0,121.6557,121.6907,121.5242,121.5242,5979.0
2016-02-24 14:05:00,138.66,139.08,138.65,139.08,5728.0,121.5505,121.9187,121.5417,121.9187,5728.0
2016-02-24 14:10:00,139.15,139.25,139.07,139.23,6133.0,121.98,122.0677,121.9099,122.0501,6133.0
2016-02-24 14:15:00,139.23,139.32,139.16,139.25,12054.0,122.0501,122.129,121.9888,122.0677,12054.0
2016-02-24 14:20:00,139.23,139.47,139.18,139.47,11424.0,122.0501,122.2605,122.0063,122.2605,11424.0
2016-02-24 14:25:00,139.44,139.52,139.26,139.33,7861.0,122.2342,122.3044,122.0764,122.1378,7861.0
2016-02-24 14:30:00,139.36,139.41,139.22,139.29,11883.0,122.1641,122.2079,122.0414,122.1027,11883.0
2016-02-24 14:35:00,139.31,139.31,139.0,139.05,9892.0,122.1203,122.1203,121.8485,121.8924,9892.0
2016-02-24 14:40:00,139.07,139.25,139.0,139.17,12316.0,121.9099,122.0677,121.8485,121.9976,12316.0
2016-02-24 14:45:00,139.15,139.27,139.06,139.11,9939.0,121.98,122.0852,121.9011,121.945,9939.0
2016-02-24 14:50:00,139.09,139.13,138.88,138.97,11976.0,121.9274,121.9625,121.7433,121.8222,11976.0
2016-02-24 14:55:00,138.93,139.05,138.91,139.0,10208.0,121.7872,121.8924,121.7696,121.8485,10208.0
2016-02-24 15:00:00,139.02,139.12,138.9,138.96,16045.0,121.8661,121.9537,121.7609,121.8135,16045.0
2016-02-24 15:05:00,138.97,139.44,138.97,139.35,12337.0,121.8222,122.2342,121.8222,122.1553,12337.0
2016-02-24 15:10:00,139.42,139.51,139.38,139.47,10059.0,122.2167,122.2956,122.1816,122.2605,10059.0
2016-02-24 15:15:00,139.44,139.63,139.33,139.62,18095.0,122.2342,122.4008,122.1378,122.392,18095.0
2016-02-24 15:20:00,139.62,139.66,139.57,139.6,13922.0,122.392,122.4271,122.3482,122.3745,13922.0
2016-02-24 15:25:00,139.59,139.89,139.59,139.73,15320.0,122.3657,122.6287,122.3657,122.4885,15320.0
2016-02-24 15:30:00,139.73,139.73,139.2,139.21,19352.0,122.4885,122.4885,122.0238,122.0326,19352.0
2016-02-24 15:35:00,139.22,139.4,139.22,139.37,22418.0,122.0414,122.1992,122.0414,122.1729,22418.0
2016-02-24 15:40:00,139.38,139.49,139.05,139.06,25663.0,122.1816,122.2781,121.8924,121.9011,25663.0
2016-02-24 15:45:00,139.09,139.25,138.92,139.0,39478.0,121.9274,122.0677,121.7784,121.8485,39478.0
2016-02-24 15:50:00,139.01,139.15,138.96,139.15,99754.0,121.8573,121.98,121.8135,121.98,99754.0
2016-02-24 15:55:00,139.14,139.23,138.94,139.08,118870.0,121.9713,122.0501,121.7959,121.9187,118870.0
2016-02-25 09:30:00,139.66,139.66,138.41,139.19,39869.0,122.4271,122.4271,121.3313,122.0151,39869.0
2016-02-25 09:35:00,139.28,139.72,138.89,138.98,17169.0,122.094,122.4797,121.7521,121.831,17169.0
2016-02-25 09:40:00,138.9,138.96,137.77,137.97,12967.0,121.7609,121.8135,120.7703,120.9456,12967.0
2016-02-25 09:45:00,138.04,138.59,137.97,138.43,5674.0,121.007,121.4891,120.9456,121.3489,5674.0
2016-02-25 09:50:00,138.37,138.37,138.02,138.15,5500.0,121.2963,121.2963,120.9895,121.1034,5500.0
2016-02-25 09:55:00,138.15,138.33,137.9,137.94,8950.0,121.1034,121.2612,120.8843,120.9193,8950.0
2016-02-25 10:00:00,137.94,138.04,137.57,137.81,13447.0,120.9193,121.007,120.595,120.8054,13447.0
2016-02-25 10:05:00,138.04,138.22,137.95,138.18,5696.0,121.007,121.1648,120.9281,121.1297,5696.0
2016-02-25 10:10:00,138.13,138.13,137.61,137.73,24283.0,121.0859,121.0859,120.63,120.7352,24283.0
2016-02-25 10:15:00,137.79,138.07,137.77,137.88,22345.0,120.7878,121.0333,120.7703,120.8667,22345.0
2016-02-25 10:20:00,137.84,138.31,137.8,138.13,30216.0,120.8317,121.2437,120.7966,121.0859,30216.0
2016-02-25 10:25:00,138.05,138.44,138.02,138.44,10540.0,121.0157,121.3576,120.9895,121.3576,10540.0
2016-02-25 10:30:00,138.45,138.59,138.27,138.58,15075.0,121.3664,121.4891,121.2086,121.4804,15075.0
2016-02-25 10:35:00,138.6,139.12,138.57,139.1,18057.0,121.4979,121.9537,121.4716,121.9362,18057.0
2016-02-25 10:40:00,139.04,139.8,139.04,139.8,34895.0,121.8836,122.5498,121.8836,122.5498,34895.0
2016-02-25 10:45:00,139.8,139.88,139.46,139.46,14485.0,122.5498,122.6199,122.2518,122.2518,14485.0
2016-02-25 10:50:00,139.47,139.72,139.47,139.69,21360.0,122.2605,122.4797,122.2605,122.4534,21360.0
2016-02-25 10:55:00,139.67,139.82,139.63,139.68,15177.0,122.4359,122.5673,122.4008,122.4446,15177.0
2016-02-25 11:00:00,139.66,139.69,139.21,139.33,13503.0,122.4271,122.4534,122.0326,122.1378,13503.0
2016-02-25 11:05:00,139.33,139.73,139.33,139.73,24417.0,122.1378,122.4885,122.1378,122.4885,24417.0
2016-02-25 11:10:00,139.72,139.93,139.71,139.73,18293.0,122.4797,122.6638,122.4709,122.4885,18293.0
2016-02-25 11:15:00,139.74,139.93,139.73,139.8,12315.0,122.4972,122.6638,122.4885,122.5498,12315.0
2016-02-25 11:20:00,139.79,139.96,139.79,139.91,11135.0,122.541,122.6901,122.541,122.6462,11135.0
2016-02-25 11:25:00,139.9,140.23,139.86,140.23,14792.0,122.6375,122.9268,122.6024,122.9268,14792.0
2016-02-25 11:30:00,140.18,140.53,140.17,140.5,18046.0,122.8829,123.1897,122.8742,123.1634,18046.0
2016-02-25 11:35:00,140.48,140.64,140.37,140.54,19014.0,123.1459,123.2862,123.0495,123.1985,19014.0
2016-02-25 11:40:00,140.49,140.74,140.49,140.6,30704.0,123.1547,123.3738,123.1547,123.2511,30704.0
2016-02-25 11:45:00,140.63,140.79,140.51,140.71,11253.0,123.2774,123.4177,123.1722,123.3475,11253.0
2016-02-25 11:50:00,140.74,141.15,140.7,141.14,22250.0,123.3738,123.7332,123.3388,123.7245,22250.0
2016-02-25 11:55:00,141.18,141.36,141.09,141.31,14943.0,123.7595,123.9173,123.6806,123.8735,14943.0
2016-02-25 12:00:00,141.27,141.63,141.22,141.51,34388.0,123.8384,124.154,123.7946,124.0488,34388.0
2016-02-25 12:05:00,141.48,141.55,141.44,141.47,13878.0,124.0225,124.0839,123.9875,124.0137,13878.0
2016-02-25 12:10:00,141.45,141.53,141.23,141.49,15007.0,123.9962,124.0663,123.8034,124.0313,15007.0
2016-02-25 12:15:00,141.52,141.91,141.5,141.91,13013.0,124.0576,124.3995,124.04,124.3995,13013.0
2016-02-25 12:20:00,141.86,142.17,141.71,142.01,28245.0,124.3556,124.6274,124.2241,124.4871,28245.0
2016-02-25 12:25:00,142.05,142.4,142.02,142.06,23002.0,124.5222,124.829,124.4959,124.5309,23002.0
2016-02-25 12:30:00,142.05,142.24,141.94,142.24,15301.0,124.5222,124.6887,124.4258,124.6887,15301.0
2016-02-25 12:35:00,142.24,142.4,142.19,142.19,23050.0,124.6887,124.829,124.6449,124.6449,23050.0
2016-02-25 12:40:00,142.23,142.32,142.0,142.32,11066.0,124.68,124.7589,124.4784,124.7589,11066.0
2016-02-25 12:45:00,142.31,142.46,142.16,142.24,14801.0,124.7501,124.8816,124.6186,124.6887,14801.0
2016-02-25 12:50:00,142.25,142.42,142.13,142.38,11258.0,124.6975,124.8465,124.5923,124.8115,11258.0
2016-02-25 12:55:00,142.4,142.45,142.26,142.29,9166.0,124.829,124.8728,124.7063,124.7326,9166.0
2016-02-25 13:00:00,142.31,142.69,142.3,142.59,23807.0,124.7501,125.0832,124.7413,124.9956,23807.0
2016-02-25 13:05:00,142.59,142.7,142.52,142.7,19607.0,124.9956,125.092,124.9342,125.092,19607.0
2016-02-25 13:10:00,142.77,142.91,142.69,142.86,13534.0,125.1533,125.2761,125.0832,125.2322,13534.0
2016-02-25 13:15:00,142.84,142.98,142.77,142.98,12189.0,125.2147,125.3374,125.1533,125.3374,12189.0
2016-02-25 13:20:00,143.0,143.15,142.96,143.05,20896.0,125.355,125.4865,125.3199,125.3988,20896.0
2016-02-25 13:25:00,143.06,143.16,143.0,143.12,10777.0,125.4076,125.4952,125.355,125.4602,10777.0
2016-02-25 13:30:00,143.08,143.08,142.56,142.56,12102.0,125.4251,125.4251,124.9693,124.9693,12102.0
2016-02-25 13:35:00,142.53,142.75,142.52,142.59,17031.0,124.943,125.1358,124.9342,124.9956,17031.0
2016-02-25 13:40:00,142.61,142.81,142.58,142.75,5904.0,125.0131,125.1884,124.9868,125.1358,5904.0
2016-02-25 13:45:00,142.76,143.01,142.76,142.95,31117.0,125.1446,125.3637,125.1446,125.3111,31117.0
2016-02-25 13:50:00,142.95,143.2,142.95,143.08,13405.0,125.3111,125.5303,125.3111,125.4251,13405.0
2016-02-25 13:55:00,143.09,143.31,142.97,143.24,17339.0,125.4339,125.6267,125.3287,125.5653,17339.0
2016-02-25 14:00:00,143.22,143.43,143.19,143.43,21898.0,125.5478,125.7319,125.5215,125.7319,21898.0
2016-02-25 14:05:00,143.41,143.42,143.33,143.38,18610.0,125.7144,125.7231,125.6442,125.6881,18610.0
2016-02-25 14:10:00,143.4,143.41,143.0,143.29,13395.0,125.7056,125.7144,125.355,125.6092,13395.0
2016-02-25 14:15:00,143.36,143.48,143.27,143.35,13501.0,125.6705,125.7757,125.5916,125.6618,13501.0
2016-02-25 14:20:00,143.41,143.41,143.09,143.13,13428.0,125.7144,125.7144,125.4339,125.4689,13428.0
2016-02-25 14:25:00,143.17,143.31,143.1,143.23,9106.0,125.504,125.6267,125.4426,125.5566,9106.0
2016-02-25 14:30:00,143.23,143.25,143.09,143.18,8757.0,125.5566,125.5741,125.4339,125.5127,8757.0
2016-02-25 14:35:00,143.14,143.15,142.88,143.0,11537.0,125.4777,125.4865,125.2498,125.355,11537.0
2016-02-25 14:40:00,142.95,143.14,142.92,143.12,9400.0,125.3111,125.4777,125.2848,125.4602,9400.0
2016-02-25 14:45:00,143.1,143.15,143.04,143.1,11450.0,125.4426,125.4865,125.39,125.4426,11450.0
2016-02-25 14:50:00,143.08,143.09,142.81,142.81,14633.0,125.4251,125.4339,125.1884,125.1884,14633.0
2016-02-25 14:55:00,142.77,142.96,142.77,142.96,13348.0,125.1533,125.3199,125.1533,125.3199,13348.0
2016-02-25 15:00:00,142.95,143.4,142.94,143.4,12169.0,125.3111,125.7056,125.3024,125.7056,12169.0
2016-02-25 15:05:00,143.36,143.39,143.26,143.36,18883.0,125.6705,125.6968,125.5829,125.6705,18883.0
2016-02-25 15:10:00,143.39,143.48,143.37,143.47,10606.0,125.6968,125.7757,125.6793,125.767,10606.0
2016-02-25 15:15:00,143.46,143.46,143.3,143.37,16471.0,125.7582,125.7582,125.6179,125.6793,16471.0
2016-02-25 15:20:00,143.35,143.41,143.31,143.41,16087.0,125.6618,125.7144,125.6267,125.7144,16087.0
2016-02-25 15:25:00,143.37,143.56,143.37,143.53,24817.0,125.6793,125.8459,125.6793,125.8196,24817.0
2016-02-25 15:30:00,143.53,143.57,142.9,142.91,45414.0,125.8196,125.8546,125.2673,125.2761,45414.0
2016-02-25 15:35:00,142.93,143.31,142.89,143.31,19078.0,125.2936,125.6267,125.2585,125.6267,19078.0
2016-02-25 15:40:00,143.3,143.54,143.28,143.43,42349.0,125.6179,125.8283,125.6004,125.7319,42349.0
2016-02-25 15:45:00,143.43,143.48,143.38,143.39,55303.0,125.7319,125.7757,125.6881,125.6968,55303.0
2016-02-25 15:50:00,143.39,143.54,143.37,143.43,60609.0,125.6968,125.8283,125.6793,125.7319,60609.0
2016-02-25 15:55:00,143.42,143.69,143.41,143.64,89428.0,125.7231,125.9598,125.7144,125.916,89428.0
2016-02-26 09:30:00,143.91,144.41,143.0,144.33,34510.0,126.1527,126.591,125.355,126.5208,34510.0
2016-02-26 09:35:00,144.02,144.11,143.41,143.83,19101.0,126.2491,126.328,125.7144,126.0825,19101.0
2016-02-26 09:40:00,143.93,143.93,143.5,143.7,15471.0,126.1702,126.1702,125.7933,125.9686,15471.0
2016-02-26 09:45:00,143.65,143.75,143.0,143.53,11830.0,125.9248,126.0124,125.355,125.8196,11830.0
2016-02-26 09:50:00,143.47,143.53,143.1,143.51,8739.0,125.767,125.8196,125.4426,125.802,8739.0
2016-02-26 09:55:00,143.5,143.93,143.41,143.83,9461.0,125.7933,126.1702,125.7144,126.0825,9461.0
2016-02-26 10:00:00,143.64,143.82,143.26,143.37,10812.0,125.916,126.0738,125.5829,125.6793,10812.0
2016-02-26 10:05:00,143.48,143.49,143.32,143.36,6502.0,125.7757,125.7845,125.6355,125.6705,6502.0
2016-02-26 10:10:00,143.37,143.47,143.01,143.03,8858.0,125.6793,125.767,125.3637,125.3813,8858.0
2016-02-26 10:15:00,143.09,143.3,143.01,143.07,10654.0,125.4339,125.6179,125.3637,125.4163,10654.0
2016-02-26 10:20:00,143.12,143.12,142.24,142.24,5522.0,125.4602,125.4602,124.6887,124.6887,5522.0
2016-02-26 10:25:00,142.23,142.54,142.2,142.5,17200.0,124.68,124.9517,124.6537,124.9167,17200.0
2016-02-26 10:30:00,142.49,142.63,142.44,142.45,9392.0,124.9079,125.0306,124.8641,124.8728,9392.0
2016-02-26 10:35:00,142.42,142.85,142.32,142.84,9376.0,124.8465,125.2235,124.7589,125.2147,9376.0
2016-02-26 10:40:00,142.85,142.91,142.52,142.53,11748.0,125.2235,125.2761,124.9342,124.943,11748.0
2016-02-26 10:45:00,142.56,142.75,142.4,142.4,4775.0,124.9693,125.1358,124.829,124.829,4775.0
2016-02-26 10:50:00,142.37,142.37,142.07,142.15,23773.0,124.8027,124.8027,124.5397,124.6098,23773.0
2016-02-26 10:55:00,142.11,142.29,142.0,142.29,12725.0,124.5748,124.7326,124.4784,124.7326,12725.0
2016-02-26 11:00:00,142.26,142.96,142.26,142.83,20722.0,124.7063,125.3199,124.7063,125.2059,20722.0
2016-02-26 11:05:00,142.73,142.77,142.39,142.4,21519.0,125.1183,125.1533,124.8202,124.829,21519.0
2016-02-26 11:10:00,142.43,142.66,142.43,142.6,14930.0,124.8553,125.0569,124.8553,125.0043,14930.0
2016-02-26 11:15:00,142.55,142.73,142.5,142.72,9742.0,124.9605,125.1183,124.9167,125.1095,9742.0
2016-02-26 11:20:00,142.78,143.24,142.69,143.18,21823.0,125.1621,125.5653,125.0832,125.5127,21823.0
2016-02-26 11:25:00,143.15,143.21,142.85,142.85,22884.0,125.4865,125.539,125.2235,125.2235,22884.0
2016-02-26 11:30:00,142.82,142.82,142.19,142.28,10940.0,125.1972,125.1972,124.6449,124.7238,10940.0
2016-02-26 11:35:00,142.24,142.28,142.13,142.22,5930.0,124.6887,124.7238,124.5923,124.6712,5930.0
2016-02-26 11:40:00,142.26,142.33,142.06,142.32,19047.0,124.7063,124.7676,124.5309,124.7589,19047.0
2016-02-26 11:45:00,142.26,142.49,142.26,142.43,8170.0,124.7063,124.9079,124.7063,124.8553,8170.0
2016-02-26 11:50:00,142.44,142.47,142.23,142.44,25832.0,124.8641,124.8904,124.68,124.8641,25832.0
2016-02-26 11:55:00,142.44,142.5,142.28,142.4,27683.0,124.8641,124.9167,124.7238,124.829,27683.0
2016-02-26 12:00:00,142.38,142.38,141.63,141.64,12870.0,124.8115,124.8115,124.154,124.1628,12870.0
2016-02-26 12:05:00,141.62,141.62,141.27,141.29,17536.0,124.1452,124.1452,123.8384,123.856,17536.0
2016-02-26 12:10:00,141.29,141.32,141.1,141.15,8997.0,123.856,123.8823,123.6894,123.7332,8997.0
2016-02-26 12:15:00,141.04,141.31,140.94,141.31,4556.0,123.6368,123.8735,123.5491,123.8735,4556.0
2016-02-26 12:20:00,141.35,141.84,141.12,141.55,30075.0,123.9086,124.3381,123.7069,124.0839,30075.0
2016-02-26 12:25:00,141.54,141.78,141.5,141.67,8389.0,124.0751,124.2855,124.04,124.1891,8389.0
2016-02-26 12:30:00,141.66,142.01,141.6,141.91,8263.0,124.1803,124.4871,124.1277,124.3995,8263.0
2016-02-26 12:35:00,141.8,141.8,141.62,141.62,3877.0,124.303,124.303,124.1452,124.1452,3877.0
2016-02-26 12:40:00,141.63,141.65,141.26,141.29,6293.0,124.154,124.1715,123.8297,123.856,6293.0
2016-02-26 12:45:00,141.25,141.56,141.19,141.53,5700.0,123.8209,124.0926,123.7683,124.0663,5700.0
2016-02-26 12:50:00,141.55,141.99,141.53,141.99,4627.0,124.0839,124.4696,124.0663,124.4696,4627.0
2016-02-26 12:55:00,141.99,142.21,141.99,142.18,3985.0,124.4696,124.6624,124.4696,124.6361,3985.0
2016-02-26 13:00:00,142.23,142.24,142.04,142.04,7367.0,124.68,124.6887,124.5134,124.5134,7367.0
2016-02-26 13:05:00,142.02,142.09,141.98,142.04,5395.0,124.4959,124.5572,124.4608,124.5134,5395.0
2016-02-26 13:10:00,142.06,142.08,141.74,141.78,4100.0,124.5309,124.5485,124.2504,124.2855,4100.0
2016-02-26 13:15:00,141.78,141.85,141.66,141.75,5173.0,124.2855,124.3469,124.1803,124.2592,5173.0
2016-02-26 13:20:00,141.72,141.75,141.39,141.48,7587.0,124.2329,124.2592,123.9436,124.0225,7587.0
2016-02-26 13:25:00,141.51,141.66,141.49,141.66,4490.0,124.0488,124.1803,124.0313,124.1803,4490.0
2016-02-26 13:30:00,141.68,141.91,141.68,141.82,7944.0,124.1978,124.3995,124.1978,124.3206,7944.0
2016-02-26 13:35:00,141.78,142.08,141.78,142.03,6126.0,124.2855,124.5485,124.2855,124.5046,6126.0
2016-02-26 13:40:00,142.03,142.05,141.57,141.57,7190.0,124.5046,124.5222,124.1014,124.1014,7190.0
2016-02-26 13:45:00,141.57,141.67,141.49,141.54,15293.0,124.1014,124.1891,124.0313,124.0751,15293.0
2016-02-26 13:50:00,141.56,141.64,141.45,141.64,11516.0,124.0926,124.1628,123.9962,124.1628,11516.0
2016-02-26 13:55:00,141.71,141.85,141.65,141.81,8727.0,124.2241,124.3469,124.1715,124.3118,8727.0
2016-02-26 14:00:00,141.85,142.03,141.85,141.96,8845.0,124.3469,124.5046,124.3469,124.4433,8845.0
2016-02-26 14:05:00,141.97,142.14,141.85,141.86,12351.0,124.4521,124.6011,124.3469,124.3556,12351.0
2016-02-26 14:10:00,141.81,142.0,141.61,141.95,11178.0,124.3118,124.4784,124.1365,124.4345,11178.0
2016-02-26 14:15:00,141.97,142.03,141.77,141.77,9364.0,124.4521,124.5046,124.2767,124.2767,9364.0
2016-02-26 14:20:00,141.75,141.91,141.66,141.8,3475.0,124.2592,124.3995,124.1803,124.303,3475.0
2016-02-26 14:25:00,141.8,142.12,141.8,141.96,10461.0,124.303,124.5835,124.303,124.4433,10461.0
2016-02-26 14:30:00,141.92,141.95,141.75,141.91,7308.0,124.4082,124.4345,124.2592,124.3995,7308.0
2016-02-26 14:35:00,141.94,141.97,141.58,141.63,28377.0,124.4258,124.4521,124.1102,124.154,28377.0
2016-02-26 14:40:00,141.6,141.73,141.54,141.73,4270.0,124.1277,124.2417,124.0751,124.2417,4270.0
2016-02-26 14:45:00,141.77,141.97,141.77,141.93,3000.0,124.2767,124.4521,124.2767,124.417,3000.0
2016-02-26 14:50:00,141.92,141.97,141.52,141.58,9006.0,124.4082,124.4521,124.0576,124.1102,9006.0
2016-02-26 14:55:00,141.56,141.75,141.51,141.72,6723.0,124.0926,124.2592,124.0488,124.2329,6723.0
2016-02-26 15:00:00,141.69,141.99,141.63,141.84,9528.0,124.2066,124.4696,124.154,124.3381,9528.0
2016-02-26 15:05:00,141.9,142.08,141.9,142.03,5699.0,124.3907,124.5485,124.3907,124.5046,5699.0
2016-02-26 15:10:00,142.06,142.09,141.88,141.9,8743.0,124.5309,124.5572,124.3732,124.3907,8743.0
2016-02-26 15:15:00,141.9,142.09,141.88,141.94,5400.0,124.3907,124.5572,124.3732,124.4258,5400.0
2016-02-26 15:20:00,141.93,141.94,141.82,141.9,4762.0,124.417,124.4258,124.3206,124.3907,4762.0
2016-02-26 15:25:00,141.94,141.94,141.73,141.77,7422.0,124.4258,124.4258,124.2417,124.2767,7422.0
2016-02-26 15:30:00,141.79,141.96,141.76,141.94,9080.0,124.2943,124.4433,124.268,124.4258,9080.0
2016-02-26 15:35:00,141.91,141.93,141.75,141.76,11405.0,124.3995,124.417,124.2592,124.268,11405.0
2016-02-26 15:40:00,141.75,141.89,141.75,141.88,10329.0,124.2592,124.3819,124.2592,124.3732,10329.0
2016-02-26 15:45:00,141.89,142.07,141.88,141.94,16825.0,124.3819,124.5397,124.3732,124.4258,16825.0
2016-02-26 15:50:00,141.94,142.06,141.91,142.06,32188.0,124.4258,124.5309,124.3995,124.5309,32188.0
2016-02-26 15:55:00,142.06,142.22,142.03,142.05,117334.0,124.5309,124.6712,124.5046,124.5222,117334.0
2016-02-29 09:30:00,141.69,143.02,141.59,142.57,16838.0,124.2066,125.3725,124.1189,124.978,16838.0
2016-02-29 09:35:00,142.57,142.76,142.11,142.29,5604.0,124.978,125.1446,124.5748,124.7326,5604.0
2016-02-29 09:40:00,142.29,142.68,142.26,142.5,14501.0,124.7326,125.0744,124.7063,124.9167,14501.0
2016-02-29 09:45:00,142.57,142.69,142.35,142.69,9805.0,124.978,125.0832,124.7852,125.0832,9805.0
2016-02-29 09:50:00,142.69,142.94,142.64,142.93,4974.0,125.0832,125.3024,125.0394,125.2936,4974.0
2016-02-29 09:55:00,142.88,142.94,142.77,142.82,2697.0,125.2498,125.3024,125.1533,125.1972,2697.0
2016-02-29 10:00:00,142.84,142.86,142.42,142.42,4425.0,125.2147,125.2322,124.8465,124.8465,4425.0
2016-02-29 10:05:00,142.34,142.58,142.29,142.5,5550.0,124.7764,124.9868,124.7326,124.9167,5550.0
2016-02-29 10:10:00,142.58,142.68,142.45,142.68,5542.0,124.9868,125.0744,124.8728,125.0744,5542.0
2016-02-29 10:15:00,142.73,142.95,142.7,142.83,10374.0,125.1183,125.3111,125.092,125.2059,10374.0
2016-02-29 10:20:00,142.8,143.0,142.8,142.92,8247.0,125.1796,125.355,125.1796,125.2848,8247.0
2016-02-29 10:25:00,142.95,142.96,142.68,142.7,6122.0,125.3111,125.3199,125.0744,125.092,6122.0
2016-02-29 10:30:00,142.73,142.96,142.73,142.82,7697.0,125.1183,125.3199,125.1183,125.1972,7697.0
2016-02-29 10:35:00,142.82,142.9,142.63,142.75,10608.0,125.1972,125.2673,125.0306,125.1358,10608.0
2016-02-29 10:40:00,142.72,142.77,142.56,142.73,16428.0,125.1095,125.1533,124.9693,125.1183,16428.0
2016-02-29 10:45:00,142.71,142.75,142.64,142.75,8847.0,125.1007,125.1358,125.0394,125.1358,8847.0
2016-02-29 10:50:00,142.75,143.08,142.69,143.01,6361.0,125.1358,125.4251,125.0832,125.3637,6361.0
2016-02-29 10:55:00,143.0,143.04,142.85,143.03,4600.0,125.355,125.39,125.2235,125.3813,4600.0
2016-02-29 11:00:00,143.01,143.25,143.01,143.04,8531.0,125.3637,125.5741,125.3637,125.39,8531.0
2016-02-29 11:05:00,142.99,143.13,142.73,142.74,11502.0,125.3462,125.4689,125.1183,125.127,11502.0
2016-02-29 11:10:00,142.75,142.91,142.74,142.86,3659.0,125.1358,125.2761,125.127,125.2322,3659.0
2016-02-29 11:15:00,142.87,143.18,142.87,143.17,6900.0,125.241,125.5127,125.241,125.504,6900.0
2016-02-29 11:20:00,143.2,143.49,143.2,143.42,14744.0,125.5303,125.7845,125.5303,125.7231,14744.0
2016-02-29 11:25:00,143.42,143.46,142.97,142.97,5191.0,125.7231,125.7582,125.3287,125.3287,5191.0
2016-02-29 11:30:00,142.95,143.24,142.91,143.2,17040.0,125.3111,125.5653,125.2761,125.5303,17040.0
2016-02-29 11:35:00,143.17,143.49,143.14,143.49,8700.0,125.504,125.7845,125.4777,125.7845,8700.0
2016-02-29 11:40:00,143.41,143.47,143.21,143.36,4554.0,125.7144,125.767,125.539,125.6705,4554.0
2016-02-29 11:45:00,143.38,143.44,143.26,143.33,6469.0,125.6881,125.7407,125.5829,125.6442,6469.0
2016-02-29 11:50:00,143.3,143.3,143.03,143.12,2301.0,125.6179,125.6179,125.3813,125.4602,2301.0
2016-02-29 11:55:00,143.09,143.3,143.03,143.18,10122.0,125.4339,125.6179,125.3813,125.5127,10122.0
2016-02-29 12:00:00,143.13,143.2,143.0,143.04,6650.0,125.4689,125.5303,125.355,125.39,6650.0
2016-02-29 12:05:00,142.99,143.12,142.81,142.81,10549.0,125.3462,125.4602,125.1884,125.1884,10549.0
2016-02-29 12:10:00,142.84,143.22,142.81,143.22,13197.0,125.2147,125.5478,125.1884,125.5478,13197.0
2016-02-29 12:15:00,143.23,143.48,143.23,143.45,2584.0,125.5566,125.7757,125.5566,125.7494,2584.0
2016-02-29 12:20:00,143.44,143.56,143.43,143.47,3119.0,125.7407,125.8459,125.7319,125.767,3119.0
2016-02-29 12:25:00,143.5,143.5,143.19,143.26,3552.0,125.7933,125.7933,125.5215,125.5829,3552.0
2016-02-29 12:30:00,143.21,143.23,142.97,143.02,4126.0,125.539,125.5566,125.3287,125.3725,4126.0
2016-02-29 12:35:00,143.05,143.05,142.65,142.65,6185.0,125.3988,125.3988,125.0481,125.0481,6185.0
2016-02-29 12:40:00,142.73,142.91,142.73,142.88,7700.0,125.1183,125.2761,125.1183,125.2498,7700.0
2016-02-29 12:45:00,142.87,142.89,142.8,142.86,2400.0,125.241,125.2585,125.1796,125.2322,2400.0
2016-02-29 12:50:00,143.02,143.2,143.02,143.2,1300.0,125.3725,125.5303,125.3725,125.5303,1300.0
2016-02-29 12:55:00,143.21,143.25,143.04,143.08,4115.0,125.539,125.5741,125.39,125.4251,4115.0
2016-02-29 13:00:00,143.06,143.09,142.81,142.82,4640.0,125.4076,125.4339,125.1884,125.1972,4640.0
2016-02-29 13:05:00,142.79,142.89,142.68,142.86,4530.0,125.1709,125.2585,125.0744,125.2322,4530.0
2016-02-29 13:10:00,142.89,142.99,142.85,142.96,3970.0,125.2585,125.3462,125.2235,125.3199,3970.0
2016-02-29 13:15:00,143.0,143.11,142.98,143.06,4437.0,125.355,125.4514,125.3374,125.4076,4437.0
2016-02-29 13:20:00,143.04,143.11,142.95,143.02,8279.0,125.39,125.4514,125.3111,125.3725,8279.0
2016-02-29 13:25:00,143.01,143.03,142.82,142.82,2800.0,125.3637,125.3813,125.1972,125.1972,2800.0
2016-02-29 13:30:00,142.7,142.92,142.23,142.62,42285.0,125.092,125.2848,124.68,125.0218,42285.0
2016-02-29 13:35:00,142.59,142.7,142.59,142.7,3188.0,124.9956,125.092,124.9956,125.092,3188.0
2016-02-29 13:40:00,142.68,142.79,142.62,142.79,4673.0,125.0744,125.1709,125.0218,125.1709,4673.0
2016-02-29 13:45:00,142.88,142.96,142.77,142.88,9098.0,125.2498,125.3199,125.1533,125.2498,9098.0
2016-02-29 13:50:00,142.85,142.97,142.83,142.9,12365.0,125.2235,125.3287,125.2059,125.2673,12365.0
2016-02-29 13:55:00,142.83,142.83,142.72,142.75,2464.0,125.2059,125.2059,125.1095,125.1358,2464.0
2016-02-29 14:00:00,142.75,142.75,142.52,142.58,4230.0,125.1358,125.1358,124.9342,124.9868,4230.0
2016-02-29 14:05:00,142.58,142.61,142.32,142.41,4893.0,124.9868,125.0131,124.7589,124.8378,4893.0
2016-02-29 14:10:00,142.42,142.42,142.29,142.33,4300.0,124.8465,124.8465,124.7326,124.7676,4300.0
2016-02-29 14:15:00,142.28,142.28,142.07,142.09,6244.0,124.7238,124.7238,124.5397,124.5572,6244.0
2016-02-29 14:20:00,142.08,142.08,141.83,141.84,6284.0,124.5485,124.5485,124.3293,124.3381,6284.0
2016-02-29 14:25:00,141.85,142.26,141.85,142.26,5072.0,124.3469,124.7063,124.3469,124.7063,5072.0
2016-02-29 14:30:00,142.27,142.42,142.22,142.42,7362.0,124.715,124.8465,124.6712,124.8465,7362.0
2016-02-29 14:35:00,142.34,142.44,142.21,142.35,21080.0,124.7764,124.8641,124.6624,124.7852,21080.0
2016-02-29 14:40:00,142.38,142.45,142.21,142.28,14630.0,124.8115,124.8728,124.6624,124.7238,14630.0
2016-02-29 14:45:00,142.23,142.23,142.05,142.23,3771.0,124.68,124.68,124.5222,124.68,3771.0
2016-02-29 14:50:00,142.21,142.38,142.2,142.27,4694.0,124.6624,124.8115,124.6537,124.715,4694.0
2016-02-29 14:55:00,142.22,142.25,142.08,142.19,13396.0,124.6712,124.6975,124.5485,124.6449,13396.0
2016-02-29 15:00:00,142.16,142.16,141.89,141.96,5364.0,124.6186,124.6186,124.3819,124.4433,5364.0
2016-02-29 15:05:00,141.93,141.94,141.74,141.88,12558.0,124.417,124.4258,124.2504,124.3732,12558.0
2016-02-29 15:10:00,141.85,141.85,141.51,141.61,4740.0,124.3469,124.3469,124.0488,124.1365,4740.0
2016-02-29 15:15:00,141.6,141.71,141.42,141.69,10893.0,124.1277,124.2241,123.9699,124.2066,10893.0
2016-02-29 15:20:00,141.71,141.87,141.65,141.75,8354.0,124.2241,124.3644,124.1715,124.2592,8354.0
2016-02-29 15:25:00,141.7,141.81,141.57,141.81,8922.0,124.2154,124.3118,124.1014,124.3118,8922.0
2016-02-29 15:30:00,141.85,141.89,141.74,141.85,9462.0,124.3469,124.3819,124.2504,124.3469,9462.0
2016-02-29 15:35:00,141.84,142.01,141.8,141.98,8822.0,124.3381,124.4871,124.303,124.4608,8822.0
2016-02-29 15:40:00,141.98,142.04,141.81,141.95,11778.0,124.4608,124.5134,124.3118,124.4345,11778.0
2016-02-29 15:45:00,141.96,142.04,141.84,141.95,14666.0,124.4433,124.5134,124.3381,124.4345,14666.0
2016-02-29 15:50:00,141.88,141.9,141.64,141.75,14870.0,124.3732,124.3907,124.1628,124.2592,14870.0
2016-02-29 15:55:00,141.77,141.84,141.4,141.4,46309.0,124.2767,124.3381,123.9524,123.9524,46309.0
2016-03-01 09:30:00,142.42,143.09,142.16,142.54,18571.0,124.8465,125.4339,124.6186,124.9517,18571.0
2016-03-01 09:35:00,142.74,143.04,142.55,143.02,11770.0,125.127,125.39,124.9605,125.3725,11770.0
2016-03-01 09:40:00,143.02,143.56,143.02,143.32,16792.0,125.3725,125.8459,125.3725,125.6355,16792.0
2016-03-01 09:45:00,143.26,143.51,143.05,143.3,8667.0,125.5829,125.802,125.3988,125.6179,8667.0
2016-03-01 09:50:00,143.2,143.54,143.1,143.16,18573.0,125.5303,125.8283,125.4426,125.4952,18573.0
2016-03-01 09:55:00,143.06,143.79,143.05,143.49,12924.0,125.4076,126.0475,125.3988,125.7845,12924.0
2016-03-01 10:00:00,143.79,144.07,143.69,143.85,7367.0,126.0475,126.2929,125.9598,126.1001,7367.0
2016-03-01 10:05:00,143.92,144.05,143.83,143.9,12528.0,126.1614,126.2754,126.0825,126.1439,12528.0
2016-03-01 10:10:00,143.94,144.19,143.87,144.08,11968.0,126.179,126.3981,126.1176,126.3017,11968.0
2016-03-01 10:15:00,144.19,144.47,144.0,144.35,10830.0,126.3981,126.6436,126.2316,126.5384,10830.0
2016-03-01 10:20:00,144.29,144.75,144.28,144.7,9238.0,126.4858,126.889,126.477,126.8452,9238.0
2016-03-01 10:25:00,144.75,144.85,144.71,144.78,4724.0,126.889,126.9767,126.854,126.9153,4724.0
2016-03-01 10:30:00,144.8,144.84,144.56,144.71,10254.0,126.9329,126.9679,126.7225,126.854,10254.0
2016-03-01 10:35:00,144.69,144.69,144.43,144.48,8678.0,126.8364,126.8364,126.6085,126.6523,8678.0
2016-03-01 10:40:00,144.43,144.71,144.39,144.69,26430.0,126.6085,126.854,126.5734,126.8364,26430.0
2016-03-01 10:45:00,144.66,144.83,144.43,144.56,14656.0,126.8101,126.9592,126.6085,126.7225,14656.0
2016-03-01 10:50:00,144.52,144.61,144.41,144.54,18489.0,126.6874,126.7663,126.591,126.7049,18489.0
2016-03-01 10:55:00,144.62,144.72,144.42,144.58,19788.0,126.7751,126.8627,126.5997,126.74,19788.0
2016-03-01 11:00:00,144.55,144.66,144.46,144.47,8885.0,126.7137,126.8101,126.6348,126.6436,8885.0
2016-03-01 11:05:00,144.48,144.53,144.37,144.37,7480.0,126.6523,126.6962,126.5559,126.5559,7480.0
2016-03-01 11:10:00,144.3,144.45,144.22,144.43,6583.0,126.4946,126.626,126.4244,126.6085,6583.0
2016-03-01 11:15:00,144.43,144.55,144.42,144.52,4300.0,126.6085,126.7137,126.5997,126.6874,4300.0
2016-03-01 11:20:00,144.52,144.57,144.39,144.57,5036.0,126.6874,126.7312,126.5734,126.7312,5036.0
2016-03-01 11:25:00,144.57,144.74,144.55,144.63,4091.0,126.7312,126.8803,126.7137,126.7838,4091.0
2016-03-01 11:30:00,144.71,144.9,144.66,144.83,10448.0,126.854,127.0205,126.8101,126.9592,10448.0
2016-03-01 11:35:00,144.82,144.99,144.71,144.98,14198.0,126.9504,127.0994,126.854,127.0906,14198.0
2016-03-01 11:40:00,144.94,144.97,144.53,144.53,14649.0,127.0556,127.0819,126.6962,126.6962,14649.0
2016-03-01 11:45:00,144.53,144.65,144.39,144.4,7877.0,126.6962,126.8014,126.5734,126.5822,7877.0
2016-03-01 11:50:00,144.39,144.4,144.06,144.27,7022.0,126.5734,126.5822,126.2842,126.4683,7022.0
2016-03-01 11:55:00,144.3,144.56,144.22,144.39,7249.0,126.4946,126.7225,126.4244,126.5734,7249.0
2016-03-01 12:00:00,144.36,144.68,144.35,144.59,6405.0,126.5471,126.8277,126.5384,126.7488,6405.0
2016-03-01 12:05:00,144.59,144.59,144.37,144.58,4422.0,126.7488,126.7488,126.5559,126.74,4422.0
2016-03-01 12:10:00,144.59,144.59,144.33,144.38,5409.0,126.7488,126.7488,126.5208,126.5647,5409.0
2016-03-01 12:15:00,144.38,144.6,144.35,144.56,9404.0,126.5647,126.7575,126.5384,126.7225,9404.0
2016-03-01 12:20:00,144.55,144.55,144.21,144.31,4347.0,126.7137,126.7137,126.4157,126.5033,4347.0
2016-03-01 12:25:00,144.36,144.41,144.23,144.24,9930.0,126.5471,126.591,126.4332,126.442,9930.0
2016-03-01 12:30:00,144.24,144.28,144.06,144.25,5819.0,126.442,126.477,126.2842,126.4507,5819.0
2016-03-01 12:35:00,144.24,144.24,143.93,144.05,4371.0,126.442,126.442,126.1702,126.2754,4371.0
2016-03-01 12:40:00,144.09,144.31,144.03,144.3,5100.0,126.3105,126.5033,126.2579,126.4946,5100.0
2016-03-01 12:45:00,144.36,144.54,144.21,144.21,5137.0,126.5471,126.7049,126.4157,126.4157,5137.0
2016-03-01 12:50:00,144.29,144.29,144.14,144.2,3746.0,126.4858,126.4858,126.3543,126.4069,3746.0
2016-03-01 12:55:00,144.15,144.15,143.9,143.95,7654.0,126.3631,126.3631,126.1439,126.1877,7654.0
2016-03-01 13:00:00,143.92,143.92,143.74,143.74,5248.0,126.1614,126.1614,126.0036,126.0036,5248.0
2016-03-01 13:05:00,143.71,143.78,143.61,143.69,3873.0,125.9774,126.0387,125.8897,125.9598,3873.0
2016-03-01 13:10:00,143.67,143.7,143.56,143.7,4128.0,125.9423,125.9686,125.8459,125.9686,4128.0
2016-03-01 13:15:00,143.7,143.7,143.6,143.65,3901.0,125.9686,125.9686,125.8809,125.9248,3901.0
2016-03-01 13:20:00,143.63,143.68,143.47,143.47,4831.0,125.9072,125.9511,125.767,125.767,4831.0
2016-03-01 13:25:00,143.5,143.56,143.4,143.5,9033.0,125.7933,125.8459,125.7056,125.7933,9033.0
2016-03-01 13:30:00,143.47,143.79,143.47,143.75,4621.0,125.767,126.0475,125.767,126.0124,4621.0
2016-03-01 13:35:00,143.75,143.89,143.74,143.78,7510.0,126.0124,126.1351,126.0036,126.0387,7510.0
2016-03-01 13:40:00,143.78,143.82,143.71,143.78,8728.0,126.0387,126.0738,125.9774,126.0387,8728.0
2016-03-01 13:45:00,143.78,143.9,143.69,143.9,11817.0,126.0387,126.1439,125.9598,126.1439,11817.0
2016-03-01 13:50:00,143.95,143.95,143.83,143.83,6030.0,126.1877,126.1877,126.0825,126.0825,6030.0
2016-03-01 13:55:00,143.85,143.87,143.74,143.76,9921.0,126.1001,126.1176,126.0036,126.0212,9921.0
2016-03-01 14:00:00,143.72,143.72,143.42,143.42,4428.0,125.9861,125.9861,125.7231,125.7231,4428.0
2016-03-01 14:05:00,143.44,143.49,143.37,143.48,9555.0,125.7407,125.7845,125.6793,125.7757,9555.0
2016-03-01 14:10:00,143.51,143.6,143.26,143.26,9205.0,125.802,125.8809,125.5829,125.5829,9205.0
2016-03-01 14:15:00,143.29,143.35,143.27,143.34,5550.0,125.6092,125.6618,125.5916,125.653,5550.0
2016-03-01 14:20:00,143.29,143.5,143.18,143.5,18647.0,125.6092,125.7933,125.5127,125.7933,18647.0
2016-03-01 14:25:00,143.47,143.68,143.46,143.64,9974.0,125.767,125.9511,125.7582,125.916,9974.0
2016-03-01 14:30:00,143.62,143.66,143.42,143.42,5372.0,125.8985,125.9335,125.7231,125.7231,5372.0
2016-03-01 14:35:00,143.38,143.54,143.38,143.54,10326.0,125.6881,125.8283,125.6881,125.8283,10326.0
2016-03-01 14:40:00,143.53,143.9,143.53,143.83,8700.0,125.8196,126.1439,125.8196,126.0825,8700.0
2016-03-01 14:45:00,143.82,143.92,143.8,143.89,6894.0,126.0738,126.1614,126.0562,126.1351,6894.0
2016-03-01 14:50:00,143.89,144.14,143.89,144.04,10424.0,126.1351,126.3543,126.1351,126.2666,10424.0
2016-03-01 14:55:00,144.02,144.1,143.96,144.03,9961.0,126.2491,126.3192,126.1965,126.2579,9961.0
2016-03-01 15:00:00,144.0,144.14,144.0,144.12,12815.0,126.2316,126.3543,126.2316,126.3368,12815.0
2016-03-01 15:05:00,144.14,144.38,144.12,144.32,10110.0,126.3543,126.5647,126.3368,126.5121,10110.0
2016-03-01 15:10:00,144.29,144.31,144.17,144.28,13569.0,126.4858,126.5033,126.3806,126.477,13569.0
2016-03-01 15:15:00,144.25,144.26,144.07,144.09,9188.0,126.4507,126.4595,126.2929,126.3105,9188.0
2016-03-01 15:20:00,144.08,144.3,144.07,144.27,11049.0,126.3017,126.4946,126.2929,126.4683,11049.0
2016-03-01 15:25:00,144.3,144.44,144.26,144.33,24667.0,126.4946,126.6173,126.4595,126.5208,24667.0
2016-03-01 15:30:00,144.3,144.31,144.15,144.22,18671.0,126.4946,126.5033,126.3631,126.4244,18671.0
2016-03-01 15:35:00,144.23,144.37,144.06,144.06,20007.0,126.4332,126.5559,126.2842,126.2842,20007.0
2016-03-01 15:40:00,144.07,144.12,143.9,144.11,22591.0,126.2929,126.3368,126.1439,126.328,22591.0
2016-03-01 15:45:00,144.12,144.2,143.86,143.87,30331.0,126.3368,126.4069,126.1088,126.1176,30331.0
2016-03-01 15:50:00,143.91,143.95,143.82,143.91,25861.0,126.1527,126.1877,126.0738,126.1527,25861.0
2016-03-01 15:55:00,143.92,144.5,143.9,144.5,96125.0,126.1614,126.6699,126.1439,126.6699,96125.0
2016-03-02 09:30:00,143.68,144.34,143.64,143.71,26398.0,125.9511,126.5296,125.916,125.9774,26398.0
2016-03-02 09:35:00,143.73,144.36,143.52,144.03,17154.0,125.9949,126.5471,125.8108,126.2579,17154.0
2016-03-02 09:40:00,143.99,144.06,143.44,143.72,15427.0,126.2228,126.2842,125.7407,125.9861,15427.0
2016-03-02 09:45:00,143.9,144.15,143.65,143.9,8151.0,126.1439,126.3631,125.9248,126.1439,8151.0
2016-03-02 09:50:00,143.87,143.87,143.07,143.25,11831.0,126.1176,126.1176,125.4163,125.5741,11831.0
2016-03-02 09:55:00,143.26,143.3,142.83,143.09,14560.0,125.5829,125.6179,125.2059,125.4339,14560.0
2016-03-02 10:00:00,142.98,143.26,142.87,142.96,10107.0,125.3374,125.5829,125.241,125.3199,10107.0
2016-03-02 10:05:00,142.87,142.97,142.59,142.59,15153.0,125.241,125.3287,124.9956,124.9956,15153.0
2016-03-02 10:10:00,142.63,142.84,142.42,142.43,17684.0,125.0306,125.2147,124.8465,124.8553,17684.0
2016-03-02 10:15:00,142.48,142.82,142.46,142.72,15314.0,124.8991,125.1972,124.8816,125.1095,15314.0
2016-03-02 10:20:00,142.69,142.84,142.37,142.5,21858.0,125.0832,125.2147,124.8027,124.9167,21858.0
2016-03-02 10:25:00,142.45,142.58,142.28,142.44,10584.0,124.8728,124.9868,124.7238,124.8641,10584.0
2016-03-02 10:30:00,142.42,142.47,142.17,142.45,16130.0,124.8465,124.8904,124.6274,124.8728,16130.0
2016-03-02 10:35:00,142.43,142.54,142.31,142.43,26987.0,124.8553,124.9517,124.7501,124.8553,26987.0
2016-03-02 10:40:00,142.36,142.5,142.25,142.4,17913.0,124.7939,124.9167,124.6975,124.829,17913.0
2016-03-02 10:45:00,142.35,142.91,142.26,142.84,13835.0,124.7852,125.2761,124.7063,125.2147,13835.0
2016-03-02 10:50:00,142.74,142.8,142.51,142.67,15501.0,125.127,125.1796,124.9254,125.0657,15501.0
2016-03-02 10:55:00,142.75,142.8,142.62,142.74,6803.0,125.1358,125.1796,125.0218,125.127,6803.0
2016-03-02 11:00:00,142.8,142.95,142.5,142.92,9436.0,125.1796,125.3111,124.9167,125.2848,9436.0
2016-03-02 11:05:00,142.99,143.15,142.95,143.15,7824.0,125.3462,125.4865,125.3111,125.4865,7824.0
2016-03-02 11:10:00,143.1,143.46,143.1,143.32,13088.0,125.4426,125.7582,125.4426,125.6355,13088.0
2016-03-02 11:15:00,143.33,143.37,142.92,142.92,4612.0,125.6442,125.6793,125.2848,125.2848,4612.0
2016-03-02 11:20:00,142.87,142.87,142.56,142.61,10597.0,125.241,125.241,124.9693,125.0131,10597.0
2016-03-02 11:25:00,142.61,142.96,142.57,142.85,11375.0,125.0131,125.3199,124.978,125.2235,11375.0
2016-03-02 11:30:00,142.86,143.13,142.85,142.95,7183.0,125.2322,125.4689,125.2235,125.3111,7183.0
2016-03-02 11:35:00,142.91,142.93,142.69,142.87,15486.0,125.2761,125.2936,125.0832,125.241,15486.0
2016-03-02 11:40:00,142.85,142.91,142.71,142.78,5895.0,125.2235,125.2761,125.1007,125.1621,5895.0
2016-03-02 11:45:00,142.81,142.82,142.57,142.62,11674.0,125.1884,125.1972,124.978,125.0218,11674.0
2016-03-02 11:50:00,142.59,142.71,142.55,142.55,8109.0,124.9956,125.1007,124.9605,124.9605,8109.0
2016-03-02 11:55:00,142.56,142.56,142.36,142.37,8187.0,124.9693,124.9693,124.7939,124.8027,8187.0
2016-03-02 12:00:00,142.36,142.5,142.25,142.27,5150.0,124.7939,124.9167,124.6975,124.715,5150.0
2016-03-02 12:05:00,142.27,142.42,142.27,142.37,6408.0,124.715,124.8465,124.715,124.8027,6408.0
2016-03-02 12:10:00,142.37,142.63,142.37,142.6,6035.0,124.8027,125.0306,124.8027,125.0043,6035.0
2016-03-02 12:15:00,142.55,142.79,142.54,142.79,8972.0,124.9605,125.1709,124.9517,125.1709,8972.0
2016-03-02 12:20:00,142.76,143.05,142.7,142.77,9275.0,125.1446,125.3988,125.092,125.1533,9275.0
2016-03-02 12:25:00,142.75,142.93,142.72,142.77,12567.0,125.1358,125.2936,125.1095,125.1533,12567.0
2016-03-02 12:30:00,142.77,142.82,142.7,142.74,10351.0,125.1533,125.1972,125.092,125.127,10351.0
2016-03-02 12:35:00,142.72,143.18,142.69,143.18,6007.0,125.1095,125.5127,125.0832,125.5127,6007.0
2016-03-02 12:40:00,143.13,143.44,143.12,143.26,11699.0,125.4689,125.7407,125.4602,125.5829,11699.0
2016-03-02 12:45:00,143.29,143.37,143.21,143.3,3100.0,125.6092,125.6793,125.539,125.6179,3100.0
2016-03-02 12:50:00,143.28,143.36,143.23,143.32,7389.0,125.6004,125.6705,125.5566,125.6355,7389.0
2016-03-02 12:55:00,143.29,143.5,143.26,143.5,4265.0,125.6092,125.7933,125.5829,125.7933,4265.0
2016-03-02 13:00:00,143.52,143.54,143.41,143.5,10295.0,125.8108,125.8283,125.7144,125.7933,10295.0
2016-03-02 13:05:00,143.44,143.51,143.31,143.48,10926.0,125.7407,125.802,125.6267,125.7757,10926.0
2016-03-02 13:10:00,143.51,143.59,143.42,143.56,8296.0,125.802,125.8722,125.7231,125.8459,8296.0
2016-03-02 13:15:00,143.53,143.71,143.5,143.64,19370.0,125.8196,125.9774,125.7933,125.916,19370.0
2016-03-02 13:20:00,143.65,143.65,143.37,143.52,7250.0,125.9248,125.9248,125.6793,125.8108,7250.0
2016-03-02 13:25:00,143.51,143.63,143.47,143.63,7950.0,125.802,125.9072,125.767,125.9072,7950.0
2016-03-02 13:30:00,143.64,143.64,143.52,143.6,9262.0,125.916,125.916,125.8108,125.8809,9262.0
2016-03-02 13:35:00,143.58,143.59,143.29,143.3,9148.0,125.8634,125.8722,125.6092,125.6179,9148.0
2016-03-02 13:40:00,143.3,143.44,143.29,143.39,8404.0,125.6179,125.7407,125.6092,125.6968,8404.0
2016-03-02 13:45:00,143.36,143.43,143.23,143.23,7081.0,125.6705,125.7319,125.5566,125.5566,7081.0
2016-03-02 13:50:00,143.24,143.25,143.05,143.16,5970.0,125.5653,125.5741,125.3988,125.4952,5970.0
2016-03-02 13:55:00,143.2,143.27,142.95,142.95,6429.0,125.5303,125.5916,125.3111,125.3111,6429.0
2016-03-02 14:00:00,142.94,143.07,142.9,143.03,15718.0,125.3024,125.4163,125.2673,125.3813,15718.0
2016-03-02 14:05:00,142.99,143.13,142.93,143.0,22634.0,125.3462,125.4689,125.2936,125.355,22634.0
2016-03-02 14:10:00,143.05,143.05,142.9,142.92,13250.0,125.3988,125.3988,125.2673,125.2848,13250.0
2016-03-02 14:15:00,142.95,143.0,142.8,142.88,28241.0,125.3111,125.355,125.1796,125.2498,28241.0
2016-03-02 14:20:00,142.83,143.06,142.83,143.06,13531.0,125.2059,125.4076,125.2059,125.4076,13531.0
2016-03-02 14:25:00,143.07,143.17,142.92,143.13,11215.0,125.4163,125.504,125.2848,125.4689,11215.0
2016-03-02 14:30:00,143.09,143.41,143.09,143.39,6017.0,125.4339,125.7144,125.4339,125.6968,6017.0
2016-03-02 14:35:00,143.42,143.44,143.33,143.38,5200.0,125.7231,125.7407,125.6442,125.6881,5200.0
2016-03-02 14:40:00,143.37,143.66,143.37,143.55,5320.0,125.6793,125.9335,125.6793,125.8371,5320.0
2016-03-02 14:45:00,143.59,143.74,143.56,143.67,9900.0,125.8722,126.0036,125.8459,125.9423,9900.0
2016-03-02 14:50:00,143.69,143.74,143.56,143.59,9314.0,125.9598,126.0036,125.8459,125.8722,9314.0
2016-03-02 14:55:00,143.6,143.61,143.4,143.47,21375.0,125.8809,125.8897,125.7056,125.767,21375.0
2016-03-02 15:00:00,143.49,143.49,143.27,143.28,4033.0,125.7845,125.7845,125.5916,125.6004,4033.0
2016-03-02 15:05:00,143.25,143.36,143.17,143.36,10787.0,125.5741,125.6705,125.504,125.6705,10787.0
2016-03-02 15:10:00,143.39,143.75,143.39,143.75,4127.0,125.6968,126.0124,125.6968,126.0124,4127.0
2016-03-02 15:15:00,143.77,143.77,143.43,143.51,11718.0,126.0299,126.0299,125.7319,125.802,11718.0
2016-03-02 15:20:00,143.47,143.58,143.41,143.43,8790.0,125.767,125.8634,125.7144,125.7319,8790.0
2016-03-02 15:25:00,143.43,143.54,143.41,143.42,9399.0,125.7319,125.8283,125.7144,125.7231,9399.0
2016-03-02 15:30:00,143.39,143.53,143.3,143.52,13369.0,125.6968,125.8196,125.6179,125.8108,13369.0
2016-03-02 15:35:00,143.51,143.52,143.24,143.31,10624.0,125.802,125.8108,125.5653,125.6267,10624.0
2016-03-02 15:40:00,143.28,143.58,143.28,143.56,11933.0,125.6004,125.8634,125.6004,125.8459,11933.0
2016-03-02 15:45:00,143.52,143.56,143.35,143.4,18436.0,125.8108,125.8459,125.6618,125.7056,18436.0
2016-03-02 15:50:00,143.41,143.52,143.37,143.5,14387.0,125.7144,125.8108,125.6793,125.7933,14387.0
2016-03-02 15:55:00,143.5,143.79,143.47,143.75,28965.0,125.7933,126.0475,125.767,126.0124,28965.0
2016-03-03 09:30:00,143.57,144.0,142.99,143.4,18171.0,125.8546,126.2316,125.3462,125.7056,18171.0
2016-03-03 09:35:00,143.41,143.56,142.67,142.68,4025.0,125.7144,125.8459,125.0657,125.0744,4025.0
2016-03-03 09:40:00,142.68,142.82,142.32,142.71,6264.0,125.0744,125.1972,124.7589,125.1007,6264.0
2016-03-03 09:45:00,142.71,142.91,142.51,142.51,22927.0,125.1007,125.2761,124.9254,124.9254,22927.0
2016-03-03 09:50:00,142.56,142.64,142.11,142.26,17240.0,124.9693,125.0394,124.5748,124.7063,17240.0
2016-03-03 09:55:00,142.17,142.26,142.05,142.22,5166.0,124.6274,124.7063,124.5222,124.6712,5166.0
2016-03-03 10:00:00,142.23,142.41,142.0,142.03,4472.0,124.68,124.8378,124.4784,124.5046,4472.0
2016-03-03 10:05:00,142.06,142.06,141.75,141.75,6460.0,124.5309,124.5309,124.2592,124.2592,6460.0
2016-03-03 10:10:00,141.7,141.8,141.5,141.51,29972.0,124.2154,124.303,124.04,124.0488,29972.0
2016-03-03 10:15:00,141.48,141.49,141.28,141.35,7327.0,124.0225,124.0313,123.8472,123.9086,7327.0
2016-03-03 10:20:00,141.37,141.46,141.29,141.35,11863.0,123.9261,124.005,123.856,123.9086,11863.0
2016-03-03 10:25:00,141.34,141.42,141.1,141.16,9553.0,123.8998,123.9699,123.6894,123.742,9553.0
2016-03-03 10:30:00,141.11,141.55,141.11,141.55,7560.0,123.6982,124.0839,123.6982,124.0839,7560.0
2016-03-03 10:35:00,141.58,141.79,141.43,141.79,13101.0,124.1102,124.2943,123.9787,124.2943,13101.0
2016-03-03 10:40:00,141.78,142.06,141.78,142.01,10268.0,124.2855,124.5309,124.2855,124.4871,10268.0
2016-03-03 10:45:00,142.07,142.27,141.94,142.2,7834.0,124.5397,124.715,124.4258,124.6537,7834.0
2016-03-03 10:50:00,142.27,142.27,141.67,141.67,4448.0,124.715,124.715,124.1891,124.1891,4448.0
2016-03-03 10:55:00,141.72,142.19,141.69,141.99,24887.0,124.2329,124.6449,124.2066,124.4696,24887.0
2016-03-03 11:00:00,142.0,142.23,141.99,142.08,5794.0,124.4784,124.68,124.4696,124.5485,5794.0
2016-03-03 11:05:00,142.06,142.27,142.03,142.27,5830.0,124.5309,124.715,124.5046,124.715,5830.0
2016-03-03 11:10:00,142.26,142.27,142.04,142.11,14495.0,124.7063,124.715,124.5134,124.5748,14495.0
2016-03-03 11:15:00,142.14,142.61,142.11,142.53,5546.0,124.6011,125.0131,124.5748,124.943,5546.0
2016-03-03 11:20:00,142.5,142.52,142.35,142.46,7770.0,124.9167,124.9342,124.7852,124.8816,7770.0
2016-03-03 11:25:00,142.43,142.43,141.81,141.93,6116.0,124.8553,124.8553,124.3118,124.417,6116.0
2016-03-03 11:30:00,141.94,142.2,141.92,142.13,7899.0,124.4258,124.6537,124.4082,124.5923,7899.0
2016-03-03 11:35:00,142.11,142.26,142.02,142.26,14099.0,124.5748,124.7063,124.4959,124.7063,14099.0
2016-03-03 11:40:00,142.21,142.44,142.12,142.24,7365.0,124.6624,124.8641,124.5835,124.6887,7365.0
2016-03-03 11:45:00,142.3,142.45,142.27,142.27,2717.0,124.7413,124.8728,124.715,124.715,2717.0
2016-03-03 11:50:00,142.18,142.52,142.18,142.45,6652.0,124.6361,124.9342,124.6361,124.8728,6652.0
2016-03-03 11:55:00,142.43,142.73,142.43,142.7,6502.0,124.8553,125.1183,124.8553,125.092,6502.0
2016-03-03 12:00:00,142.66,142.78,142.65,142.78,7539.0,125.0569,125.1621,125.0481,125.1621,7539.0
2016-03-03 12:05:00,142.83,142.87,142.68,142.7,9603.0,125.2059,125.241,125.0744,125.092,9603.0
2016-03-03 12:10:00,142.6,142.7,142.57,142.67,6334.0,125.0043,125.092,124.978,125.0657,6334.0
2016-03-03 12:15:00,142.7,142.7,142.52,142.56,2425.0,125.092,125.092,124.9342,124.9693,2425.0
2016-03-03 12:20:00,142.61,142.86,142.61,142.86,10522.0,125.0131,125.2322,125.0131,125.2322,10522.0
2016-03-03 12:25:00,142.87,142.95,142.57,142.64,19274.0,125.241,125.3111,124.978,125.0394,19274.0
2016-03-03 12:30:00,142.63,142.85,142.62,142.77,15122.0,125.0306,125.2235,125.0218,125.1533,15122.0
2016-03-03 12:35:00,142.79,142.81,142.66,142.73,10431.0,125.1709,125.1884,125.0569,125.1183,10431.0
2016-03-03 12:40:00,142.73,142.78,142.69,142.75,2302.0,125.1183,125.1621,125.0832,125.1358,2302.0
2016-03-03 12:45:00,142.75,142.86,142.57,142.67,5733.0,125.1358,125.2322,124.978,125.0657,5733.0
2016-03-03 12:50:00,142.7,142.78,142.69,142.78,1453.0,125.092,125.1621,125.0832,125.1621,1453.0
2016-03-03 12:55:00,142.77,142.77,142.6,142.63,12897.0,125.1533,125.1533,125.0043,125.0306,12897.0
2016-03-03 13:00:00,142.72,142.8,142.66,142.8,4018.0,125.1095,125.1796,125.0569,125.1796,4018.0
2016-03-03 13:05:00,142.78,142.79,142.66,142.68,12498.0,125.1621,125.1709,125.0569,125.0744,12498.0
2016-03-03 13:10:00,142.7,142.81,142.64,142.81,13046.0,125.092,125.1884,125.0394,125.1884,13046.0
2016-03-03 13:15:00,142.82,142.99,142.81,142.98,7772.0,125.1972,125.3462,125.1884,125.3374,7772.0
2016-03-03 13:20:00,142.96,143.09,142.91,142.91,12266.0,125.3199,125.4339,125.2761,125.2761,12266.0
2016-03-03 13:25:00,142.91,142.95,142.6,142.85,9337.0,125.2761,125.3111,125.0043,125.2235,9337.0
2016-03-03 13:30:00,142.85,142.99,142.85,142.99,8900.0,125.2235,125.3462,125.2235,125.3462,8900.0
2016-03-03 13:35:00,143.03,143.08,142.92,142.92,12993.0,125.3813,125.4251,125.2848,125.2848,12993.0
2016-03-03 13:40:00,142.92,143.08,142.83,143.06,15997.0,125.2848,125.4251,125.2059,125.4076,15997.0
2016-03-03 13:45:00,143.03,143.33,143.02,143.26,13650.0,125.3813,125.6442,125.3725,125.5829,13650.0
2016-03-03 13:50:00,143.25,143.32,142.94,143.0,8471.0,125.5741,125.6355,125.3024,125.355,8471.0
2016-03-03 13:55:00,143.13,143.49,143.13,143.49,10457.0,125.4689,125.7845,125.4689,125.7845,10457.0
2016-03-03 14:00:00,143.44,143.51,143.27,143.34,21865.0,125.7407,125.802,125.5916,125.653,21865.0
2016-03-03 14:05:00,143.32,143.4,143.26,143.33,21408.0,125.6355,125.7056,125.5829,125.6442,21408.0
2016-03-03 14:10:00,143.3,143.41,143.17,143.41,16156.0,125.6179,125.7144,125.504,125.7144,16156.0
2016-03-03 14:15:00,143.43,143.52,143.24,143.39,10381.0,125.7319,125.8108,125.5653,125.6968,10381.0
2016-03-03 14:20:00,143.38,143.62,143.38,143.5,7762.0,125.6881,125.8985,125.6881,125.7933,7762.0
2016-03-03 14:25:00,143.51,143.74,143.5,143.64,5127.0,125.802,126.0036,125.7933,125.916,5127.0
2016-03-03 14:30:00,143.53,143.56,143.21,143.5,12446.0,125.8196,125.8459,125.539,125.7933,12446.0
2016-03-03 14:35:00,143.45,143.57,143.41,143.52,2775.0,125.7494,125.8546,125.7144,125.8108,2775.0
2016-03-03 14:40:00,143.55,143.88,143.55,143.82,4475.0,125.8371,126.1264,125.8371,126.0738,4475.0
2016-03-03 14:45:00,143.81,143.96,143.71,143.96,10175.0,126.065,126.1965,125.9774,126.1965,10175.0
2016-03-03 14:50:00,143.95,144.05,143.82,143.83,17841.0,126.1877,126.2754,126.0738,126.0825,17841.0
2016-03-03 14:55:00,143.81,143.97,143.68,143.88,11877.0,126.065,126.2053,125.9511,126.1264,11877.0
2016-03-03 15:00:00,143.86,144.24,143.86,144.12,14489.0,126.1088,126.442,126.1088,126.3368,14489.0
2016-03-03 15:05:00,144.19,144.19,143.92,143.99,9648.0,126.3981,126.3981,126.1614,126.2228,9648.0
2016-03-03 15:10:00,143.99,144.13,143.95,144.09,8706.0,126.2228,126.3455,126.1877,126.3105,8706.0
2016-03-03 15:15:00,144.07,144.2,144.04,144.07,11905.0,126.2929,126.4069,126.2666,126.2929,11905.0
2016-03-03 15:20:00,144.08,144.28,144.02,144.27,15603.0,126.3017,126.477,126.2491,126.4683,15603.0
2016-03-03 15:25:00,144.25,144.26,144.0,144.2,11957.0,126.4507,126.4595,126.2316,126.4069,11957.0
2016-03-03 15:30:00,144.22,144.24,144.06,144.15,10156.0,126.4244,126.442,126.2842,126.3631,10156.0
2016-03-03 15:35:00,144.15,144.5,144.13,144.38,12338.0,126.3631,126.6699,126.3455,126.5647,12338.0
2016-03-03 15:40:00,144.38,144.54,144.38,144.47,18523.0,126.5647,126.7049,126.5647,126.6436,18523.0
2016-03-03 15:45:00,144.49,144.54,144.39,144.42,21619.0,126.6611,126.7049,126.5734,126.5997,21619.0
2016-03-03 15:50:00,144.41,144.48,144.36,144.48,27329.0,126.591,126.6523,126.5471,126.6523,27329.0
2016-03-03 15:55:00,144.46,144.54,144.4,144.45,36705.0,126.6348,126.7049,126.5822,126.626,36705.0
2016-03-04 09:30:00,143.94,144.44,143.26,143.55,13872.0,126.179,126.6173,125.5829,125.8371,13872.0
2016-03-04 09:35:00,143.34,143.69,143.34,143.49,4400.0,125.653,125.9598,125.653,125.7845,4400.0
2016-03-04 09:40:00,143.49,143.92,143.49,143.78,10558.0,125.7845,126.1614,125.7845,126.0387,10558.0
2016-03-04 09:45:00,143.77,143.94,143.65,143.74,8357.0,126.0299,126.179,125.9248,126.0036,8357.0
2016-03-04 09:50:00,143.7,143.78,143.14,143.14,13507.0,125.9686,126.0387,125.4777,125.4777,13507.0
2016-03-04 09:55:00,143.0,143.36,142.83,143.32,16933.0,125.355,125.6705,125.2059,125.6355,16933.0
2016-03-04 10:00:00,143.28,143.39,143.08,143.16,10110.0,125.6004,125.6968,125.4251,125.4952,10110.0
2016-03-04 10:05:00,143.15,143.17,142.85,143.04,17636.0,125.4865,125.504,125.2235,125.39,17636.0
2016-03-04 10:10:00,143.07,143.33,142.98,143.33,14140.0,125.4163,125.6442,125.3374,125.6442,14140.0
2016-03-04 10:15:00,143.43,143.59,143.4,143.47,21612.0,125.7319,125.8722,125.7056,125.767,21612.0
2016-03-04 10:20:00,143.44,143.6,143.34,143.47,14827.0,125.7407,125.8809,125.653,125.767,14827.0
2016-03-04 10:25:00,143.47,143.88,143.47,143.72,30900.0,125.767,126.1264,125.767,125.9861,30900.0
2016-03-04 10:30:00,143.7,143.75,143.46,143.68,26466.0,125.9686,126.0124,125.7582,125.9511,26466.0
2016-03-04 10:35:00,143.65,143.85,143.6,143.72,13677.0,125.9248,126.1001,125.8809,125.9861,13677.0
2016-03-04 10:40:00,143.7,144.2,143.64,144.16,9290.0,125.9686,126.4069,125.916,126.3718,9290.0
2016-03-04 10:45:00,144.16,144.41,144.04,144.18,12297.0,126.3718,126.591,126.2666,126.3894,12297.0
2016-03-04 10:50:00,144.19,144.21,144.0,144.03,21842.0,126.3981,126.4157,126.2316,126.2579,21842.0
2016-03-04 10:55:00,144.07,144.12,143.67,143.73,13128.0,126.2929,126.3368,125.9423,125.9949,13128.0
2016-03-04 11:00:00,143.74,143.98,143.7,143.96,6975.0,126.0036,126.214,125.9686,126.1965,6975.0
2016-03-04 11:05:00,143.96,144.21,143.95,144.11,8513.0,126.1965,126.4157,126.1877,126.328,8513.0
2016-03-04 11:10:00,144.16,144.3,144.13,144.23,12332.0,126.3718,126.4946,126.3455,126.4332,12332.0
2016-03-04 11:15:00,144.25,144.25,143.88,144.16,11581.0,126.4507,126.4507,126.1264,126.3718,11581.0
2016-03-04 11:20:00,144.14,144.14,143.71,143.78,7519.0,126.3543,126.3543,125.9774,126.0387,7519.0
2016-03-04 11:25:00,143.74,143.93,143.68,143.89,10664.0,126.0036,126.1702,125.9511,126.1351,10664.0
2016-03-04 11:30:00,143.9,144.24,143.9,144.1,18195.0,126.1439,126.442,126.1439,126.3192,18195.0
2016-03-04 11:35:00,144.08,144.09,143.72,143.82,10949.0,126.3017,126.3105,125.9861,126.0738,10949.0
2016-03-04 11:40:00,143.84,143.88,143.63,143.74,20514.0,126.0913,126.1264,125.9072,126.0036,20514.0
2016-03-04 11:45:00,143.83,143.89,143.65,143.71,2434.0,126.0825,126.1351,125.9248,125.9774,2434.0
2016-03-04 11:50:00,143.71,143.81,143.64,143.74,5192.0,125.9774,126.065,125.916,126.0036,5192.0
2016-03-04 11:55:00,143.74,143.81,143.53,143.81,7438.0,126.0036,126.065,125.8196,126.065,7438.0
2016-03-04 12:00:00,143.79,143.81,143.65,143.71,3788.0,126.0475,126.065,125.9248,125.9774,3788.0
2016-03-04 12:05:00,143.66,143.9,143.66,143.84,1950.0,125.9335,126.1439,125.9335,126.0913,1950.0
2016-03-04 12:10:00,143.84,144.05,143.84,144.05,7254.0,126.0913,126.2754,126.0913,126.2754,7254.0
2016-03-04 12:15:00,144.04,144.14,144.03,144.11,8473.0,126.2666,126.3543,126.2579,126.328,8473.0
2016-03-04 12:20:00,144.11,144.14,143.88,143.97,8559.0,126.328,126.3543,126.1264,126.2053,8559.0
2016-03-04 12:25:00,143.94,144.14,143.92,144.01,3766.0,126.179,126.3543,126.1614,126.2403,3766.0
2016-03-04 12:30:00,144.03,144.06,143.88,143.93,3786.0,126.2579,126.2842,126.1264,126.1702,3786.0
2016-03-04 12:35:00,143.88,143.92,143.78,143.89,6508.0,126.1264,126.1614,126.0387,126.1351,6508.0
2016-03-04 12:40:00,143.86,143.87,143.74,143.76,11904.0,126.1088,126.1176,126.0036,126.0212,11904.0
2016-03-04 12:45:00,143.74,144.0,143.73,144.0,16547.0,126.0036,126.2316,125.9949,126.2316,16547.0
2016-03-04 12:50:00,144.0,144.1,143.92,144.06,4000.0,126.2316,126.3192,126.1614,126.2842,4000.0
2016-03-04 12:55:00,144.0,144.09,143.95,144.01,2975.0,126.2316,126.3105,126.1877,126.2403,2975.0
2016-03-04 13:00:00,144.02,144.07,143.98,144.04,19658.0,126.2491,126.2929,126.214,126.2666,19658.0
2016-03-04 13:05:00,144.03,144.33,144.03,144.33,12156.0,126.2579,126.5208,126.2579,126.5208,12156.0
2016-03-04 13:10:00,144.3,144.32,143.99,144.01,3710.0,126.4946,126.5121,126.2228,126.2403,3710.0
2016-03-04 13:15:00,144.0,144.0,143.85,143.85,3650.0,126.2316,126.2316,126.1001,126.1001,3650.0
2016-03-04 13:20:00,143.84,144.05,143.76,144.05,3091.0,126.0913,126.2754,126.0212,126.2754,3091.0
2016-03-04 13:25:00,144.1,144.33,144.08,144.33,3681.0,126.3192,126.5208,126.3017,126.5208,3681.0
2016-03-04 13:30:00,144.31,144.33,144.14,144.3,7865.0,126.5033,126.5208,126.3543,126.4946,7865.0
2016-03-04 13:35:00,144.31,144.32,144.14,144.31,6339.0,126.5033,126.5121,126.3543,126.5033,6339.0
2016-03-04 13:40:00,144.29,144.38,144.26,144.38,9219.0,126.4858,126.5647,126.4595,126.5647,9219.0
2016-03-04 13:45:00,144.35,144.43,144.35,144.41,8822.0,126.5384,126.6085,126.5384,126.591,8822.0
2016-03-04 13:50:00,144.4,144.5,144.33,144.5,7046.0,126.5822,126.6699,126.5208,126.6699,7046.0
2016-03-04 13:55:00,144.57,144.67,144.56,144.58,6390.0,126.7312,126.8189,126.7225,126.74,6390.0
2016-03-04 14:00:00,144.58,144.79,144.58,144.73,7216.0,126.74,126.9241,126.74,126.8715,7216.0
2016-03-04 14:05:00,144.71,144.77,144.6,144.67,6714.0,126.854,126.9066,126.7575,126.8189,6714.0
2016-03-04 14:10:00,144.7,144.93,144.7,144.81,9150.0,126.8452,127.0468,126.8452,126.9416,9150.0
2016-03-04 14:15:00,144.79,144.88,144.65,144.69,3204.0,126.9241,127.003,126.8014,126.8364,3204.0
2016-03-04 14:20:00,144.59,144.59,144.33,144.38,8847.0,126.7488,126.7488,126.5208,126.5647,8847.0
2016-03-04 14:25:00,144.33,144.45,144.24,144.41,7126.0,126.5208,126.626,126.442,126.591,7126.0
2016-03-04 14:30:00,144.4,144.47,144.38,144.45,14239.0,126.5822,126.6436,126.5647,126.626,14239.0
2016-03-04 14:35:00,144.41,144.44,144.31,144.36,8579.0,126.591,126.6173,126.5033,126.5471,8579.0
2016-03-04 14:40:00,144.33,144.35,144.16,144.22,7889.0,126.5208,126.5384,126.3718,126.4244,7889.0
2016-03-04 14:45:00,144.24,144.24,143.96,144.16,9860.0,126.442,126.442,126.1965,126.3718,9860.0
2016-03-04 14:50:00,144.2,144.2,143.98,143.99,8244.0,126.4069,126.4069,126.214,126.2228,8244.0
2016-03-04 14:55:00,144.0,144.06,143.85,143.93,13574.0,126.2316,126.2842,126.1001,126.1702,13574.0
2016-03-04 15:00:00,143.97,143.98,143.63,143.63,5000.0,126.2053,126.214,125.9072,125.9072,5000.0
2016-03-04 15:05:00,143.65,143.93,143.65,143.93,5748.0,125.9248,126.1702,125.9248,126.1702,5748.0
2016-03-04 15:10:00,143.9,143.99,143.8,143.84,5487.0,126.1439,126.2228,126.0562,126.0913,5487.0
2016-03-04 15:15:00,143.79,143.91,143.76,143.8,7920.0,126.0475,126.1527,126.0212,126.0562,7920.0
2016-03-04 15:20:00,143.82,144.01,143.77,143.95,8468.0,126.0738,126.2403,126.0299,126.1877,8468.0
2016-03-04 15:25:00,143.98,144.13,143.85,144.04,21157.0,126.214,126.3455,126.1001,126.2666,21157.0
2016-03-04 15:30:00,144.01,144.07,143.95,144.07,6936.0,126.2403,126.2929,126.1877,126.2929,6936.0
2016-03-04 15:35:00,144.0,144.01,143.86,143.96,13388.0,126.2316,126.2403,126.1088,126.1965,13388.0
2016-03-04 15:40:00,143.94,143.99,143.8,143.8,12779.0,126.179,126.2228,126.0562,126.0562,12779.0
2016-03-04 15:45:00,143.77,144.01,143.72,143.8,30368.0,126.0299,126.2403,125.9861,126.0562,30368.0
2016-03-04 15:50:00,143.81,143.93,143.74,143.89,30326.0,126.065,126.1702,126.0036,126.1351,30326.0
2016-03-04 15:55:00,143.88,143.96,143.72,143.86,49357.0,126.1264,126.1965,125.9861,126.1088,49357.0
2016-03-07 09:30:00,142.59,143.18,142.16,142.58,25301.0,124.9956,125.5127,124.6186,124.9868,25301.0
2016-03-07 09:35:00,142.59,142.77,141.56,141.58,24639.0,124.9956,125.1533,124.0926,124.1102,24639.0
2016-03-07 09:40:00,141.62,141.62,140.74,141.1,98338.0,124.1452,124.1452,123.3738,123.6894,98338.0
2016-03-07 09:45:00,141.11,141.9,140.84,141.89,23755.0,123.6982,124.3907,123.4615,124.3819,23755.0
2016-03-07 09:50:00,141.84,141.84,141.13,141.54,31357.0,124.3381,124.3381,123.7157,124.0751,31357.0
2016-03-07 09:55:00,141.52,141.81,141.28,141.46,23598.0,124.0576,124.3118,123.8472,124.005,23598.0
2016-03-07 10:00:00,141.34,141.42,140.9,141.2,22358.0,123.8998,123.9699,123.5141,123.7771,22358.0
2016-03-07 10:05:00,141.31,141.55,141.31,141.41,14001.0,123.8735,124.0839,123.8735,123.9612,14001.0
2016-03-07 10:10:00,141.37,141.48,141.3,141.39,15883.0,123.9261,124.0225,123.8647,123.9436,15883.0
2016-03-07 10:15:00,141.39,141.72,141.38,141.44,18349.0,123.9436,124.2329,123.9349,123.9875,18349.0
2016-03-07 10:20:00,141.44,141.44,140.92,140.96,7284.0,123.9875,123.9875,123.5316,123.5667,7284.0
2016-03-07 10:25:00,141.0,141.11,140.79,140.82,9289.0,123.6017,123.6982,123.4177,123.444,9289.0
2016-03-07 10:30:00,140.86,140.9,140.5,140.55,22093.0,123.479,123.5141,123.1634,123.2073,22093.0
2016-03-07 10:35:00,140.52,140.94,140.51,140.91,10444.0,123.181,123.5491,123.1722,123.5228,10444.0
2016-03-07 10:40:00,140.88,141.47,140.83,141.28,23098.0,123.4966,124.0137,123.4527,123.8472,23098.0
2016-03-07 10:45:00,141.16,141.2,140.95,140.96,9868.0,123.742,123.7771,123.5579,123.5667,9868.0
2016-03-07 10:50:00,140.91,140.97,140.74,140.86,7772.0,123.5228,123.5754,123.3738,123.479,7772.0
2016-03-07 10:55:00,140.85,140.91,140.48,140.48,15769.0,123.4703,123.5228,123.1459,123.1459,15769.0
2016-03-07 11:00:00,140.51,140.7,140.47,140.55,9767.0,123.1722,123.3388,123.1371,123.2073,9767.0
2016-03-07 11:05:00,140.61,140.67,140.32,140.45,20436.0,123.2599,123.3125,123.0056,123.1196,20436.0
2016-03-07 11:10:00,140.5,140.8,140.43,140.79,29270.0,123.1634,123.4264,123.1021,123.4177,29270.0
2016-03-07 11:15:00,140.85,140.88,140.34,140.34,12038.0,123.4703,123.4966,123.0232,123.0232,12038.0
2016-03-07 11:20:00,140.35,140.72,140.33,140.6,8400.0,123.0319,123.3563,123.0144,123.2511,8400.0
2016-03-07 11:25:00,140.54,140.76,140.54,140.61,13614.0,123.1985,123.3914,123.1985,123.2599,13614.0
2016-03-07 11:30:00,140.61,140.65,140.42,140.48,13158.0,123.2599,123.2949,123.0933,123.1459,13158.0
2016-03-07 11:35:00,140.48,140.73,140.45,140.68,23211.0,123.1459,123.3651,123.1196,123.3212,23211.0
2016-03-07 11:40:00,140.62,140.87,140.62,140.87,12915.0,123.2686,123.4878,123.2686,123.4878,12915.0
2016-03-07 11:45:00,140.8,141.0,140.75,140.8,11023.0,123.4264,123.6017,123.3826,123.4264,11023.0
2016-03-07 11:50:00,140.76,140.76,140.31,140.31,14941.0,123.3914,123.3914,122.9969,122.9969,14941.0
2016-03-07 11:55:00,140.33,140.35,140.21,140.26,16868.0,123.0144,123.0319,122.9092,122.9531,16868.0
2016-03-07 12:00:00,140.27,140.32,140.1,140.11,27468.0,122.9618,123.0056,122.8128,122.8216,27468.0
2016-03-07 12:05:00,140.08,140.48,140.05,140.46,20751.0,122.7953,123.1459,122.769,123.1284,20751.0
2016-03-07 12:10:00,140.48,140.48,140.16,140.43,33500.0,123.1459,123.1459,122.8654,123.1021,33500.0
2016-03-07 12:15:00,140.43,140.44,140.05,140.14,19765.0,123.1021,123.1108,122.769,122.8479,19765.0
2016-03-07 12:20:00,140.13,140.14,140.01,140.14,13086.0,122.8391,122.8479,122.7339,122.8479,13086.0
2016-03-07 12:25:00,140.13,140.24,140.09,140.23,9042.0,122.8391,122.9355,122.804,122.9268,9042.0
2016-03-07 12:30:00,140.24,140.28,140.09,140.28,18043.0,122.9355,122.9706,122.804,122.9706,18043.0
2016-03-07 12:35:00,140.28,140.28,140.18,140.18,8770.0,122.9706,122.9706,122.8829,122.8829,8770.0
2016-03-07 12:40:00,140.16,140.16,139.83,139.97,22548.0,122.8654,122.8654,122.5761,122.6988,22548.0
2016-03-07 12:45:00,139.96,139.99,139.81,139.83,15941.0,122.6901,122.7164,122.5586,122.5761,15941.0
2016-03-07 12:50:00,139.84,139.94,139.77,139.81,20350.0,122.5849,122.6725,122.5235,122.5586,20350.0
2016-03-07 12:55:00,139.82,139.98,139.8,139.92,13088.0,122.5673,122.7076,122.5498,122.655,13088.0
2016-03-07 13:00:00,139.93,140.14,139.93,140.1,7842.0,122.6638,122.8479,122.6638,122.8128,7842.0
2016-03-07 13:05:00,140.1,140.11,139.99,140.11,7487.0,122.8128,122.8216,122.7164,122.8216,7487.0
2016-03-07 13:10:00,140.12,140.17,140.02,140.02,9619.0,122.8303,122.8742,122.7427,122.7427,9619.0
2016-03-07 13:15:00,140.05,140.11,139.81,139.81,17130.0,122.769,122.8216,122.5586,122.5586,17130.0
2016-03-07 13:20:00,139.78,139.82,139.41,139.45,22089.0,122.5323,122.5673,122.2079,122.243,22089.0
2016-03-07 13:25:00,139.48,139.75,139.47,139.67,9483.0,122.2693,122.506,122.2605,122.4359,9483.0
2016-03-07 13:30:00,139.65,139.68,139.57,139.6,8427.0,122.4183,122.4446,122.3482,122.3745,8427.0
2016-03-07 13:35:00,139.6,139.6,139.29,139.46,20717.0,122.3745,122.3745,122.1027,122.2518,20717.0
2016-03-07 13:40:00,139.45,139.81,139.45,139.7,7791.0,122.243,122.5586,122.243,122.4622,7791.0
2016-03-07 13:45:00,139.64,139.64,139.32,139.34,2650.0,122.4096,122.4096,122.129,122.1466,2650.0
2016-03-07 13:50:00,139.34,139.35,139.1,139.15,13170.0,122.1466,122.1553,121.9362,121.98,13170.0
2016-03-07 13:55:00,139.16,139.16,139.01,139.02,10785.0,121.9888,121.9888,121.8573,121.8661,10785.0
2016-03-07 14:00:00,139.02,139.4,139.02,139.18,12344.0,121.8661,122.1992,121.8661,122.0063,12344.0
2016-03-07 14:05:00,139.18,139.24,139.05,139.05,11291.0,122.0063,122.0589,121.8924,121.8924,11291.0
2016-03-07 14:10:00,139.02,139.08,138.83,138.85,12915.0,121.8661,121.9187,121.6995,121.717,12915.0
2016-03-07 14:15:00,138.85,138.85,138.7,138.75,8219.0,121.717,121.717,121.5855,121.6294,8219.0
2016-03-07 14:20:00,138.73,138.79,138.66,138.77,12890.0,121.6118,121.6644,121.5505,121.6469,12890.0
2016-03-07 14:25:00,138.78,138.83,138.58,138.61,16903.0,121.6557,121.6995,121.4804,121.5066,16903.0
2016-03-07 14:30:00,138.59,139.18,138.59,138.85,81582.0,121.4891,122.0063,121.4891,121.717,81582.0
2016-03-07 14:35:00,138.86,138.93,138.54,138.63,17233.0,121.7258,121.7872,121.4453,121.5242,17233.0
2016-03-07 14:40:00,138.6,138.81,138.54,138.59,25746.0,121.4979,121.682,121.4453,121.4891,25746.0
2016-03-07 14:45:00,138.55,138.58,138.34,138.34,29602.0,121.4541,121.4804,121.27,121.27,29602.0
2016-03-07 14:50:00,138.34,138.34,138.19,138.24,22636.0,121.27,121.27,121.1385,121.1823,22636.0
2016-03-07 14:55:00,138.23,138.41,138.23,138.32,12986.0,121.1735,121.3313,121.1735,121.2524,12986.0
2016-03-07 15:00:00,138.3,138.36,138.03,138.05,17647.0,121.2349,121.2875,120.9982,121.0157,17647.0
2016-03-07 15:05:00,138.05,138.21,137.91,138.07,20910.0,121.0157,121.156,120.893,121.0333,20910.0
2016-03-07 15:10:00,138.05,138.15,137.93,138.06,25466.0,121.0157,121.1034,120.9106,121.0245,25466.0
2016-03-07 15:15:00,138.06,138.21,138.03,138.21,31038.0,121.0245,121.156,120.9982,121.156,31038.0
2016-03-07 15:20:00,138.21,138.62,138.19,138.6,46734.0,121.156,121.5154,121.1385,121.4979,46734.0
2016-03-07 15:25:00,138.61,138.69,138.49,138.51,32527.0,121.5066,121.5768,121.4015,121.419,32527.0
2016-03-07 15:30:00,138.53,138.68,138.37,138.64,35595.0,121.4365,121.568,121.2963,121.5329,35595.0
2016-03-07 15:35:00,138.65,138.81,138.62,138.68,47846.0,121.5417,121.682,121.5154,121.568,47846.0
2016-03-07 15:40:00,138.68,138.7,138.45,138.45,34974.0,121.568,121.5855,121.3664,121.3664,34974.0
2016-03-07 15:45:00,138.45,138.58,138.23,138.24,30237.0,121.3664,121.4804,121.1735,121.1823,30237.0
2016-03-07 15:50:00,138.24,138.58,138.23,138.58,53985.0,121.1823,121.4804,121.1735,121.4804,53985.0
2016-03-07 15:55:00,138.58,138.8,138.5,138.77,105160.0,121.4804,121.6732,121.4102,121.6469,105160.0
2016-03-08 09:30:00,138.45,138.45,137.85,138.07,28012.0,121.3664,121.3664,120.8404,121.0333,28012.0
2016-03-08 09:35:00,138.19,138.4,138.0,138.23,22357.0,121.1385,121.3226,120.9719,121.1735,22357.0
2016-03-08 09:40:00,138.24,138.98,138.16,138.98,64961.0,121.1823,121.831,121.1122,121.831,64961.0
2016-03-08 09:45:00,138.95,139.34,138.87,139.25,23044.0,121.8047,122.1466,121.7346,122.0677,23044.0
2016-03-08 09:50:00,139.18,139.98,138.91,139.97,18893.0,122.0063,122.7076,121.7696,122.6988,18893.0
2016-03-08 09:55:00,139.9,140.22,139.63,139.66,24562.0,122.6375,122.918,122.4008,122.4271,24562.0
2016-03-08 10:00:00,139.66,140.1,139.41,140.05,56457.0,122.4271,122.8128,122.2079,122.769,56457.0
2016-03-08 10:05:00,140.0,140.11,139.89,139.93,15155.0,122.7251,122.8216,122.6287,122.6638,15155.0
2016-03-08 10:10:00,139.94,140.35,139.92,140.22,17791.0,122.6725,123.0319,122.655,122.918,17791.0
2016-03-08 10:15:00,140.12,140.66,140.12,140.62,10884.0,122.8303,123.3037,122.8303,123.2686,10884.0
2016-03-08 10:20:00,140.63,140.84,140.62,140.65,7327.0,123.2774,123.4615,123.2686,123.2949,7327.0
2016-03-08 10:25:00,140.67,140.91,140.58,140.89,19409.0,123.3125,123.5228,123.2336,123.5053,19409.0
2016-03-08 10:30:00,140.89,140.89,140.65,140.78,21403.0,123.5053,123.5053,123.2949,123.4089,21403.0
2016-03-08 10:35:00,140.78,140.87,140.26,140.26,27487.0,123.4089,123.4878,122.9531,122.9531,27487.0
2016-03-08 10:40:00,140.27,140.27,139.93,139.96,16554.0,122.9618,122.9618,122.6638,122.6901,16554.0
2016-03-08 10:45:00,139.89,140.13,139.68,140.03,20521.0,122.6287,122.8391,122.4446,122.7514,20521.0
2016-03-08 10:50:00,140.03,140.34,139.97,140.28,14373.0,122.7514,123.0232,122.6988,122.9706,14373.0
2016-03-08 10:55:00,140.3,140.51,140.26,140.5,9330.0,122.9881,123.1722,122.9531,123.1634,9330.0
2016-03-08 11:00:00,140.49,140.52,140.28,140.28,13707.0,123.1547,123.181,122.9706,122.9706,13707.0
2016-03-08 11:05:00,140.28,140.29,139.97,139.98,12411.0,122.9706,122.9794,122.6988,122.7076,12411.0
2016-03-08 11:10:00,140.01,140.36,140.01,140.35,10965.0,122.7339,123.0407,122.7339,123.0319,10965.0
2016-03-08 11:15:00,140.32,140.67,140.32,140.61,12805.0,123.0056,123.3125,123.0056,123.2599,12805.0
2016-03-08 11:20:00,140.57,140.57,140.06,140.06,10370.0,123.2248,123.2248,122.7777,122.7777,10370.0
2016-03-08 11:25:00,140.14,140.3,140.11,140.12,13181.0,122.8479,122.9881,122.8216,122.8303,13181.0
2016-03-08 11:30:00,140.1,140.37,140.1,140.34,14341.0,122.8128,123.0495,122.8128,123.0232,14341.0
2016-03-08 11:35:00,140.37,140.58,140.29,140.55,11056.0,123.0495,123.2336,122.9794,123.2073,11056.0
2016-03-08 11:40:00,140.54,140.94,140.54,140.89,7012.0,123.1985,123.5491,123.1985,123.5053,7012.0
2016-03-08 11:45:00,140.95,141.07,140.86,140.91,11665.0,123.5579,123.6631,123.479,123.5228,11665.0
2016-03-08 11:50:00,140.97,141.29,140.94,141.06,8876.0,123.5754,123.856,123.5491,123.6543,8876.0
2016-03-08 11:55:00,141.12,141.31,141.07,141.27,5670.0,123.7069,123.8735,123.6631,123.8384,5670.0
2016-03-08 12:00:00,141.27,141.48,141.27,141.46,10695.0,123.8384,124.0225,123.8384,124.005,10695.0
2016-03-08 12:05:00,141.46,141.52,141.36,141.37,8596.0,124.005,124.0576,123.9173,123.9261,8596.0
2016-03-08 12:10:00,141.33,141.6,141.33,141.6,4500.0,123.891,124.1277,123.891,124.1277,4500.0
2016-03-08 12:15:00,141.65,141.8,141.59,141.73,6651.0,124.1715,124.303,124.1189,124.2417,6651.0
2016-03-08 12:20:00,141.65,141.79,141.54,141.56,5740.0,124.1715,124.2943,124.0751,124.0926,5740.0
2016-03-08 12:25:00,141.55,141.67,141.41,141.41,10765.0,124.0839,124.1891,123.9612,123.9612,10765.0
2016-03-08 12:30:00,141.42,141.66,141.27,141.27,5928.0,123.9699,124.1803,123.8384,123.8384,5928.0
2016-03-08 12:35:00,141.28,141.31,141.02,141.02,16923.0,123.8472,123.8735,123.6193,123.6193,16923.0
2016-03-08 12:40:00,141.04,141.24,141.0,141.24,4165.0,123.6368,123.8121,123.6017,123.8121,4165.0
2016-03-08 12:45:00,141.19,141.22,140.91,141.09,5115.0,123.7683,123.7946,123.5228,123.6806,5115.0
2016-03-08 12:50:00,141.06,141.21,141.06,141.09,3900.0,123.6543,123.7858,123.6543,123.6806,3900.0
2016-03-08 12:55:00,141.06,141.19,141.06,141.14,5154.0,123.6543,123.7683,123.6543,123.7245,5154.0
2016-03-08 13:00:00,141.21,141.42,141.2,141.42,4116.0,123.7858,123.9699,123.7771,123.9699,4116.0
2016-03-08 13:05:00,141.39,141.64,141.39,141.54,11137.0,123.9436,124.1628,123.9436,124.0751,11137.0
2016-03-08 13:10:00,141.52,141.53,141.37,141.52,6431.0,124.0576,124.0663,123.9261,124.0576,6431.0
2016-03-08 13:15:00,141.53,141.77,141.53,141.55,6508.0,124.0663,124.2767,124.0663,124.0839,6508.0
2016-03-08 13:20:00,141.56,141.69,141.48,141.51,6063.0,124.0926,124.2066,124.0225,124.0488,6063.0
2016-03-08 13:25:00,141.52,141.68,141.52,141.68,12338.0,124.0576,124.1978,124.0576,124.1978,12338.0
2016-03-08 13:30:00,141.68,141.88,141.66,141.74,5930.0,124.1978,124.3732,124.1803,124.2504,5930.0
2016-03-08 13:35:00,141.74,141.91,141.67,141.7,6459.0,124.2504,124.3995,124.1891,124.2154,6459.0
2016-03-08 13:40:00,141.69,141.69,141.39,141.58,6057.0,124.2066,124.2066,123.9436,124.1102,6057.0
2016-03-08 13:45:00,141.59,141.78,141.58,141.64,5061.0,124.1189,124.2855,124.1102,124.1628,5061.0
2016-03-08 13:50:00,141.6,141.62,141.43,141.43,3319.0,124.1277,124.1452,123.9787,123.9787,3319.0
2016-03-08 13:55:00,141.44,141.54,141.32,141.37,6800.0,123.9875,124.0751,123.8823,123.9261,6800.0
2016-03-08 14:00:00,141.39,141.39,141.14,141.29,29568.0,123.9436,123.9436,123.7245,123.856,29568.0
2016-03-08 14:05:00,141.25,141.32,141.01,141.01,8172.0,123.8209,123.8823,123.6105,123.6105,8172.0
2016-03-08 14:10:00,141.03,141.32,141.03,141.09,10365.0,123.628,123.8823,123.628,123.6806,10365.0
2016-03-08 14:15:00,141.04,141.09,140.8,140.9,8599.0,123.6368,123.6806,123.4264,123.5141,8599.0
2016-03-08 14:20:00,140.94,140.94,140.51,140.51,12527.0,123.5491,123.5491,123.1722,123.1722,12527.0
2016-03-08 14:25:00,140.55,140.59,140.33,140.33,4012.0,123.2073,123.2423,123.0144,123.0144,4012.0
2016-03-08 14:30:00,140.33,140.63,140.28,140.38,8569.0,123.0144,123.2774,122.9706,123.0582,8569.0
2016-03-08 14:35:00,140.39,140.42,140.32,140.4,6471.0,123.067,123.0933,123.0056,123.0758,6471.0
2016-03-08 14:40:00,140.39,140.43,140.26,140.4,4310.0,123.067,123.1021,122.9531,123.0758,4310.0
2016-03-08 14:45:00,140.38,140.44,140.26,140.26,5209.0,123.0582,123.1108,122.9531,122.9531,5209.0
2016-03-08 14:50:00,140.29,140.39,140.16,140.29,7120.0,122.9794,123.067,122.8654,122.9794,7120.0
2016-03-08 14:55:00,140.28,140.33,140.18,140.23,12269.0,122.9706,123.0144,122.8829,122.9268,12269.0
2016-03-08 15:00:00,140.22,140.35,140.12,140.16,8081.0,122.918,123.0319,122.8303,122.8654,8081.0
2016-03-08 15:05:00,140.21,140.31,140.16,140.22,10145.0,122.9092,122.9969,122.8654,122.918,10145.0
2016-03-08 15:10:00,140.24,140.26,140.04,140.14,34906.0,122.9355,122.9531,122.7602,122.8479,34906.0
2016-03-08 15:15:00,140.15,140.19,139.98,140.02,10029.0,122.8566,122.8917,122.7076,122.7427,10029.0
2016-03-08 15:20:00,140.03,140.2,139.97,140.18,9112.0,122.7514,122.9005,122.6988,122.8829,9112.0
2016-03-08 15:25:00,140.2,140.2,139.87,139.89,19930.0,122.9005,122.9005,122.6112,122.6287,19930.0
2016-03-08 15:30:00,139.88,139.97,139.86,139.91,17284.0,122.6199,122.6988,122.6024,122.6462,17284.0
2016-03-08 15:35:00,139.91,139.96,139.84,139.92,13278.0,122.6462,122.6901,122.5849,122.655,13278.0
2016-03-08 15:40:00,139.92,140.0,139.89,139.96,18089.0,122.655,122.7251,122.6287,122.6901,18089.0
2016-03-08 15:45:00,139.96,140.13,139.94,140.03,29724.0,122.6901,122.8391,122.6725,122.7514,29724.0
2016-03-08 15:50:00,140.0,140.02,139.85,139.94,24401.0,122.7251,122.7427,122.5936,122.6725,24401.0
2016-03-08 15:55:00,139.94,140.09,139.8,139.97,63600.0,122.6725,122.804,122.5498,122.6988,63600.0
2016-03-09 09:30:00,140.27,141.17,139.94,140.78,31743.0,122.9618,123.7508,122.6725,123.4089,31743.0
2016-03-09 09:35:00,140.63,140.74,140.14,140.22,7982.0,123.2774,123.3738,122.8479,122.918,7982.0
2016-03-09 09:40:00,140.28,140.62,139.94,140.59,17373.0,122.9706,123.2686,122.6725,123.2423,17373.0
2016-03-09 09:45:00,140.55,141.08,140.55,140.99,7043.0,123.2073,123.6719,123.2073,123.593,7043.0
2016-03-09 09:50:00,140.97,141.11,140.75,140.93,10610.0,123.5754,123.6982,123.3826,123.5404,10610.0
2016-03-09 09:55:00,140.94,141.15,140.89,141.06,5300.0,123.5491,123.7332,123.5053,123.6543,5300.0
2016-03-09 10:00:00,141.07,141.11,140.76,140.96,6142.0,123.6631,123.6982,123.3914,123.5667,6142.0
2016-03-09 10:05:00,140.98,141.1,140.56,140.89,14660.0,123.5842,123.6894,123.216,123.5053,14660.0
2016-03-09 10:10:00,140.83,141.05,140.71,141.04,7030.0,123.4527,123.6456,123.3475,123.6368,7030.0
2016-03-09 10:15:00,141.05,141.05,140.54,140.82,8416.0,123.6456,123.6456,123.1985,123.444,8416.0
2016-03-09 10:20:00,140.74,140.85,140.66,140.72,27660.0,123.3738,123.4703,123.3037,123.3563,27660.0
2016-03-09 10:25:00,140.72,141.04,140.66,140.8,10260.0,123.3563,123.6368,123.3037,123.4264,10260.0
2016-03-09 10:30:00,140.84,141.06,140.81,140.99,11075.0,123.4615,123.6543,123.4352,123.593,11075.0
2016-03-09 10:35:00,141.03,141.09,140.71,140.76,17165.0,123.628,123.6806,123.3475,123.3914,17165.0
2016-03-09 10:40:00,140.78,140.98,140.69,140.89,7540.0,123.4089,123.5842,123.33,123.5053,7540.0
2016-03-09 10:45:00,140.94,141.01,140.68,140.7,7933.0,123.5491,123.6105,123.3212,123.3388,7933.0
2016-03-09 10:50:00,140.63,140.67,139.75,139.79,9295.0,123.2774,123.3125,122.506,122.541,9295.0
2016-03-09 10:55:00,139.9,140.33,139.9,140.23,6533.0,122.6375,123.0144,122.6375,122.9268,6533.0
2016-03-09 11:00:00,140.23,140.25,139.9,139.91,10183.0,122.9268,122.9443,122.6375,122.6462,10183.0
2016-03-09 11:05:00,139.91,140.26,139.89,140.26,5456.0,122.6462,122.9531,122.6287,122.9531,5456.0
2016-03-09 11:10:00,140.25,140.38,140.22,140.25,5250.0,122.9443,123.0582,122.918,122.9443,5250.0
2016-03-09 11:15:00,140.34,140.44,140.16,140.44,5682.0,123.0232,123.1108,122.8654,123.1108,5682.0
2016-03-09 11:20:00,140.39,140.41,140.27,140.37,3870.0,123.067,123.0845,122.9618,123.0495,3870.0
2016-03-09 11:25:00,140.5,140.58,140.47,140.53,4988.0,123.1634,123.2336,123.1371,123.1897,4988.0
2016-03-09 11:30:00,140.52,140.59,140.35,140.4,8713.0,123.181,123.2423,123.0319,123.0758,8713.0
2016-03-09 11:35:00,140.39,140.56,140.37,140.52,5226.0,123.067,123.216,123.0495,123.181,5226.0
2016-03-09 11:40:00,140.56,140.57,140.32,140.32,8300.0,123.216,123.2248,123.0056,123.0056,8300.0
2016-03-09 11:45:00,140.31,140.36,140.11,140.36,5987.0,122.9969,123.0407,122.8216,123.0407,5987.0
2016-03-09 11:50:00,140.29,140.48,140.29,140.4,2300.0,122.9794,123.1459,122.9794,123.0758,2300.0
2016-03-09 11:55:00,140.48,140.71,140.43,140.71,7800.0,123.1459,123.3475,123.1021,123.3475,7800.0
2016-03-09 12:00:00,140.67,140.78,140.61,140.75,4740.0,123.3125,123.4089,123.2599,123.3826,4740.0
2016-03-09 12:05:00,140.78,140.78,140.32,140.32,5953.0,123.4089,123.4089,123.0056,123.0056,5953.0
2016-03-09 12:10:00,140.31,140.33,140.22,140.22,9200.0,122.9969,123.0144,122.918,122.918,9200.0
2016-03-09 12:15:00,140.23,140.24,140.12,140.18,7405.0,122.9268,122.9355,122.8303,122.8829,7405.0
2016-03-09 12:20:00,140.18,140.21,140.03,140.03,6030.0,122.8829,122.9092,122.7514,122.7514,6030.0
2016-03-09 12:25:00,140.01,140.04,139.73,139.78,12623.0,122.7339,122.7602,122.4885,122.5323,12623.0
2016-03-09 12:30:00,139.83,139.91,139.73,139.77,4568.0,122.5761,122.6462,122.4885,122.5235,4568.0
2016-03-09 12:35:00,139.77,139.79,139.54,139.65,9596.0,122.5235,122.541,122.3219,122.4183,9596.0
2016-03-09 12:40:00,139.62,139.62,139.46,139.58,6806.0,122.392,122.392,122.2518,122.357,6806.0
2016-03-09 12:45:00,139.59,139.59,139.11,139.24,13664.0,122.3657,122.3657,121.945,122.0589,13664.0
2016-03-09 12:50:00,139.21,139.49,139.16,139.42,6302.0,122.0326,122.2781,121.9888,122.2167,6302.0
2016-03-09 12:55:00,139.39,139.6,139.39,139.6,14591.0,122.1904,122.3745,122.1904,122.3745,14591.0
2016-03-09 13:00:00,139.64,140.01,139.62,139.91,17814.0,122.4096,122.7339,122.392,122.6462,17814.0
2016-03-09 13:05:00,139.94,140.1,139.94,140.1,8410.0,122.6725,122.8128,122.6725,122.8128,8410.0
2016-03-09 13:10:00,140.11,140.15,139.91,139.91,11272.0,122.8216,122.8566,122.6462,122.6462,11272.0
2016-03-09 13:15:00,139.93,140.15,139.91,139.97,7459.0,122.6638,122.8566,122.6462,122.6988,7459.0
2016-03-09 13:20:00,139.97,139.99,139.82,139.92,9584.0,122.6988,122.7164,122.5673,122.655,9584.0
2016-03-09 13:25:00,139.94,139.98,139.6,139.63,25897.0,122.6725,122.7076,122.3745,122.4008,25897.0
2016-03-09 13:30:00,139.71,139.75,139.47,139.51,33521.0,122.4709,122.506,122.2605,122.2956,33521.0
2016-03-09 13:35:00,139.5,139.8,139.47,139.8,11313.0,122.2868,122.5498,122.2605,122.5498,11313.0
2016-03-09 13:40:00,139.82,139.9,139.8,139.85,12392.0,122.5673,122.6375,122.5498,122.5936,12392.0
2016-03-09 13:45:00,139.84,139.86,139.68,139.7,9720.0,122.5849,122.6024,122.4446,122.4622,9720.0
2016-03-09 13:50:00,139.73,139.82,139.34,139.58,22961.0,122.4885,122.5673,122.1466,122.357,22961.0
2016-03-09 13:55:00,139.58,139.83,139.58,139.77,7205.0,122.357,122.5761,122.357,122.5235,7205.0
2016-03-09 14:00:00,139.76,140.12,139.76,140.11,6229.0,122.5147,122.8303,122.5147,122.8216,6229.0
2016-03-09 14:05:00,140.1,140.38,140.1,140.29,7410.0,122.8128,123.0582,122.8128,122.9794,7410.0
2016-03-09 14:10:00,140.33,140.35,140.12,140.12,7569.0,123.0144,123.0319,122.8303,122.8303,7569.0
2016-03-09 14:15:00,140.17,140.37,140.13,140.3,9238.0,122.8742,123.0495,122.8391,122.9881,9238.0
2016-03-09 14:20:00,140.33,140.33,140.13,140.21,7754.0,123.0144,123.0144,122.8391,122.9092,7754.0
2016-03-09 14:25:00,140.24,140.34,140.2,140.26,36734.0,122.9355,123.0232,122.9005,122.9531,36734.0
2016-03-09 14:30:00,140.3,140.43,140.24,140.24,6817.0,122.9881,123.1021,122.9355,122.9355,6817.0
2016-03-09 14:35:00,140.2,140.52,140.2,140.44,12249.0,122.9005,123.181,122.9005,123.1108,12249.0
2016-03-09 14:40:00,140.43,140.45,140.37,140.41,8810.0,123.1021,123.1196,123.0495,123.0845,8810.0
2016-03-09 14:45:00,140.39,140.6,140.38,140.53,9284.0,123.067,123.2511,123.0582,123.1897,9284.0
2016-03-09 14:50:00,140.52,140.63,140.32,140.36,14984.0,123.181,123.2774,123.0056,123.0407,14984.0
2016-03-09 14:55:00,140.38,140.41,140.28,140.34,9906.0,123.0582,123.0845,122.9706,123.0232,9906.0
2016-03-09 15:00:00,140.4,140.43,140.33,140.43,9752.0,123.0758,123.1021,123.0144,123.1021,9752.0
2016-03-09 15:05:00,140.48,140.52,140.15,140.18,9816.0,123.1459,123.181,122.8566,122.8829,9816.0
2016-03-09 15:10:00,140.13,140.21,140.05,140.08,10671.0,122.8391,122.9092,122.769,122.7953,10671.0
2016-03-09 15:15:00,140.08,140.2,140.06,140.09,14898.0,122.7953,122.9005,122.7777,122.804,14898.0
2016-03-09 15:20:00,140.07,140.1,140.01,140.04,15405.0,122.7865,122.8128,122.7339,122.7602,15405.0
2016-03-09 15:25:00,140.07,140.25,140.01,140.25,11924.0,122.7865,122.9443,122.7339,122.9443,11924.0
2016-03-09 15:30:00,140.22,140.34,140.2,140.28,17595.0,122.918,123.0232,122.9005,122.9706,17595.0
2016-03-09 15:35:00,140.25,140.25,140.05,140.1,16039.0,122.9443,122.9443,122.769,122.8128,16039.0
2016-03-09 15:40:00,140.1,140.34,140.04,140.34,25290.0,122.8128,123.0232,122.7602,123.0232,25290.0
2016-03-09 15:45:00,140.31,140.31,140.03,140.12,26208.0,122.9969,122.9969,122.7514,122.8303,26208.0
2016-03-09 15:50:00,140.13,140.19,139.99,140.07,30547.0,122.8391,122.8917,122.7164,122.7865,30547.0
2016-03-09 15:55:00,140.06,140.32,139.97,140.27,76095.0,122.7777,123.0056,122.6988,122.9618,76095.0
2016-03-10 09:30:00,141.58,141.74,140.11,140.12,24268.0,124.1102,124.2504,122.8216,122.8303,24268.0
2016-03-10 09:35:00,140.33,141.17,140.2,140.56,10310.0,123.0144,123.7508,122.9005,123.216,10310.0
2016-03-10 09:40:00,140.92,141.11,140.56,141.07,25519.0,123.5316,123.6982,123.216,123.6631,25519.0
2016-03-10 09:45:00,141.02,141.11,140.62,141.05,26701.0,123.6193,123.6982,123.2686,123.6456,26701.0
2016-03-10 09:50:00,140.88,141.3,140.88,141.13,9586.0,123.4966,123.8647,123.4966,123.7157,9586.0
2016-03-10 09:55:00,141.14,141.43,141.07,141.43,10992.0,123.7245,123.9787,123.6631,123.9787,10992.0
2016-03-10 10:00:00,141.37,141.59,141.25,141.44,15432.0,123.9261,124.1189,123.8209,123.9875,15432.0
2016-03-10 10:05:00,141.51,141.51,141.1,141.1,5000.0,124.0488,124.0488,123.6894,123.6894,5000.0
2016-03-10 10:10:00,141.03,141.28,141.0,141.21,6011.0,123.628,123.8472,123.6017,123.7858,6011.0
2016-03-10 10:15:00,141.24,141.35,141.04,141.08,8880.0,123.8121,123.9086,123.6368,123.6719,8880.0
2016-03-10 10:20:00,141.14,141.35,141.02,141.2,12746.0,123.7245,123.9086,123.6193,123.7771,12746.0
2016-03-10 10:25:00,141.08,141.13,140.9,140.99,8158.0,123.6719,123.7157,123.5141,123.593,8158.0
2016-03-10 10:30:00,141.02,141.14,140.85,141.02,8152.0,123.6193,123.7245,123.4703,123.6193,8152.0
2016-03-10 10:35:00,141.03,141.2,140.36,140.36,21073.0,123.628,123.7771,123.0407,123.0407,21073.0
2016-03-10 10:40:00,140.38,140.56,140.17,140.49,14326.0,123.0582,123.216,122.8742,123.1547,14326.0
2016-03-10 10:45:00,140.5,140.52,140.24,140.24,8343.0,123.1634,123.181,122.9355,122.9355,8343.0
2016-03-10 10:50:00,140.22,140.46,140.12,140.41,8456.0,122.918,123.1284,122.8303,123.0845,8456.0
2016-03-10 10:55:00,140.44,140.45,139.81,139.93,8857.0,123.1108,123.1196,122.5586,122.6638,8857.0
2016-03-10 11:00:00,139.92,139.95,139.83,139.91,7022.0,122.655,122.6813,122.5761,122.6462,7022.0
2016-03-10 11:05:00,139.88,140.08,139.74,140.03,10491.0,122.6199,122.7953,122.4972,122.7514,10491.0
2016-03-10 11:10:00,140.0,140.28,139.92,140.16,9396.0,122.7251,122.9706,122.655,122.8654,9396.0
2016-03-10 11:15:00,140.19,140.25,140.01,140.01,4772.0,122.8917,122.9443,122.7339,122.7339,4772.0
2016-03-10 11:20:00,139.99,140.23,139.98,140.01,9619.0,122.7164,122.9268,122.7076,122.7339,9619.0
2016-03-10 11:25:00,139.95,140.28,139.8,140.28,5603.0,122.6813,122.9706,122.5498,122.9706,5603.0
2016-03-10 11:30:00,140.23,140.23,139.93,139.98,7857.0,122.9268,122.9268,122.6638,122.7076,7857.0
2016-03-10 11:35:00,140.03,140.31,140.01,140.24,5471.0,122.7514,122.9969,122.7339,122.9355,5471.0
2016-03-10 11:40:00,140.25,140.5,140.25,140.32,4437.0,122.9443,123.1634,122.9443,123.0056,4437.0
2016-03-10 11:45:00,140.27,140.6,140.22,140.59,3279.0,122.9618,123.2511,122.918,123.2423,3279.0
2016-03-10 11:50:00,140.59,140.66,140.53,140.64,6982.0,123.2423,123.3037,123.1897,123.2862,6982.0
2016-03-10 11:55:00,140.67,140.79,140.52,140.59,6473.0,123.3125,123.4177,123.181,123.2423,6473.0
2016-03-10 12:00:00,140.58,140.98,140.58,140.85,5965.0,123.2336,123.5842,123.2336,123.4703,5965.0
2016-03-10 12:05:00,140.87,141.0,140.75,140.85,6319.0,123.4878,123.6017,123.3826,123.4703,6319.0
2016-03-10 12:10:00,140.83,140.9,140.78,140.84,5200.0,123.4527,123.5141,123.4089,123.4615,5200.0
2016-03-10 12:15:00,140.81,140.89,140.72,140.72,7748.0,123.4352,123.5053,123.3563,123.3563,7748.0
2016-03-10 12:20:00,140.8,140.9,140.45,140.45,8212.0,123.4264,123.5141,123.1196,123.1196,8212.0
2016-03-10 12:25:00,140.5,140.59,140.44,140.59,5300.0,123.1634,123.2423,123.1108,123.2423,5300.0
2016-03-10 12:30:00,140.71,140.73,140.59,140.69,3852.0,123.3475,123.3651,123.2423,123.33,3852.0
2016-03-10 12:35:00,140.64,140.64,140.31,140.31,6109.0,123.2862,123.2862,122.9969,122.9969,6109.0
2016-03-10 12:40:00,140.29,140.35,140.15,140.21,6210.0,122.9794,123.0319,122.8566,122.9092,6210.0
2016-03-10 12:45:00,140.15,140.42,140.15,140.21,5300.0,122.8566,123.0933,122.8566,122.9092,5300.0
2016-03-10 12:50:00,140.25,140.45,140.21,140.28,1700.0,122.9443,123.1196,122.9092,122.9706,1700.0
2016-03-10 12:55:00,140.26,140.59,140.26,140.45,4327.0,122.9531,123.2423,122.9531,123.1196,4327.0
2016-03-10 13:00:00,140.43,140.61,140.43,140.56,5091.0,123.1021,123.2599,123.1021,123.216,5091.0
2016-03-10 13:05:00,140.55,140.66,140.49,140.56,10744.0,123.2073,123.3037,123.1547,123.216,10744.0
2016-03-10 13:10:00,140.55,140.73,140.54,140.73,11251.0,123.2073,123.3651,123.1985,123.3651,11251.0
2016-03-10 13:15:00,140.69,140.87,140.63,140.69,7144.0,123.33,123.4878,123.2774,123.33,7144.0
2016-03-10 13:20:00,140.73,140.8,140.71,140.78,2900.0,123.3651,123.4264,123.3475,123.4089,2900.0
2016-03-10 13:25:00,140.8,140.8,140.62,140.63,8087.0,123.4264,123.4264,123.2686,123.2774,8087.0
2016-03-10 13:30:00,140.62,140.73,140.57,140.66,5807.0,123.2686,123.3651,123.2248,123.3037,5807.0
2016-03-10 13:35:00,140.59,140.85,140.56,140.77,3710.0,123.2423,123.4703,123.216,123.4001,3710.0
2016-03-10 13:40:00,140.69,140.69,140.5,140.52,8281.0,123.33,123.33,123.1634,123.181,8281.0
2016-03-10 13:45:00,140.48,140.51,140.42,140.51,3815.0,123.1459,123.1722,123.0933,123.1722,3815.0
2016-03-10 13:50:00,140.6,140.67,140.49,140.49,3803.0,123.2511,123.3125,123.1547,123.1547,3803.0
2016-03-10 13:55:00,140.5,140.55,140.25,140.34,8729.0,123.1634,123.2073,122.9443,123.0232,8729.0
2016-03-10 14:00:00,140.32,140.41,140.29,140.4,3071.0,123.0056,123.0845,122.9794,123.0758,3071.0
2016-03-10 14:05:00,140.43,140.5,140.2,140.21,31592.0,123.1021,123.1634,122.9005,122.9092,31592.0
2016-03-10 14:10:00,140.19,140.22,140.08,140.17,5025.0,122.8917,122.918,122.7953,122.8742,5025.0
2016-03-10 14:15:00,140.15,140.36,140.12,140.36,4497.0,122.8566,123.0407,122.8303,123.0407,4497.0
2016-03-10 14:20:00,140.31,140.34,140.16,140.25,9034.0,122.9969,123.0232,122.8654,122.9443,9034.0
2016-03-10 14:25:00,140.31,140.5,140.24,140.36,5552.0,122.9969,123.1634,122.9355,123.0407,5552.0
2016-03-10 14:30:00,140.42,140.51,140.42,140.5,7068.0,123.0933,123.1722,123.0933,123.1634,7068.0
2016-03-10 14:35:00,140.53,140.53,140.25,140.37,12537.0,123.1897,123.1897,122.9443,123.0495,12537.0
2016-03-10 14:40:00,140.35,140.67,140.33,140.67,28081.0,123.0319,123.3125,123.0144,123.3125,28081.0
2016-03-10 14:45:00,140.69,140.78,140.56,140.77,20806.0,123.33,123.4089,123.216,123.4001,20806.0
2016-03-10 14:50:00,140.76,140.89,140.68,140.69,22066.0,123.3914,123.5053,123.3212,123.33,22066.0
2016-03-10 14:55:00,140.67,140.7,140.57,140.62,9296.0,123.3125,123.3388,123.2248,123.2686,9296.0
2016-03-10 15:00:00,140.64,140.7,140.46,140.49,15018.0,123.2862,123.3388,123.1284,123.1547,15018.0
2016-03-10 15:05:00,140.45,140.55,140.37,140.5,7614.0,123.1196,123.2073,123.0495,123.1634,7614.0
2016-03-10 15:10:00,140.53,140.54,140.27,140.52,22693.0,123.1897,123.1985,122.9618,123.181,22693.0
2016-03-10 15:15:00,140.5,140.7,140.48,140.59,12540.0,123.1634,123.3388,123.1459,123.2423,12540.0
2016-03-10 15:20:00,140.59,140.7,140.48,140.62,10261.0,123.2423,123.3388,123.1459,123.2686,10261.0
2016-03-10 15:25:00,140.63,141.05,140.6,140.91,19492.0,123.2774,123.6456,123.2511,123.5228,19492.0
2016-03-10 15:30:00,140.9,140.95,140.78,140.79,11760.0,123.5141,123.5579,123.4089,123.4177,11760.0
2016-03-10 15:35:00,140.78,140.78,140.53,140.56,15424.0,123.4089,123.4089,123.1897,123.216,15424.0
2016-03-10 15:40:00,140.58,140.72,140.54,140.68,12803.0,123.2336,123.3563,123.1985,123.3212,12803.0
2016-03-10 15:45:00,140.63,140.65,140.44,140.49,21915.0,123.2774,123.2949,123.1108,123.1547,21915.0
2016-03-10 15:50:00,140.48,140.58,140.38,140.54,17971.0,123.1459,123.2336,123.0582,123.1985,17971.0
2016-03-10 15:55:00,140.51,140.51,140.37,140.5,51105.0,123.1722,123.1722,123.0495,123.1634,51105.0
2016-03-11 09:30:00,141.65,141.87,141.0,141.56,17146.0,124.1715,124.3644,123.6017,124.0926,17146.0
2016-03-11 09:35:00,141.55,141.61,141.26,141.42,5010.0,124.0839,124.1365,123.8297,123.9699,5010.0
2016-03-11 09:40:00,141.31,141.67,141.13,141.5,6949.0,123.8735,124.1891,123.7157,124.04,6949.0
2016-03-11 09:45:00,141.44,141.78,141.43,141.62,10769.0,123.9875,124.2855,123.9787,124.1452,10769.0
2016-03-11 09:50:00,141.62,141.65,141.44,141.5,44133.0,124.1452,124.1715,123.9875,124.04,44133.0
2016-03-11 09:55:00,141.51,141.51,141.37,141.38,12961.0,124.0488,124.0488,123.9261,123.9349,12961.0
2016-03-11 10:00:00,141.42,141.51,141.2,141.35,19390.0,123.9699,124.0488,123.7771,123.9086,19390.0
2016-03-11 10:05:00,141.27,141.27,141.0,141.07,5731.0,123.8384,123.8384,123.6017,123.6631,5731.0
2016-03-11 10:10:00,141.09,141.1,140.97,141.0,10003.0,123.6806,123.6894,123.5754,123.6017,10003.0
2016-03-11 10:15:00,141.02,141.06,140.86,140.91,10888.0,123.6193,123.6543,123.479,123.5228,10888.0
2016-03-11 10:20:00,140.85,140.86,140.73,140.77,12358.0,123.4703,123.479,123.3651,123.4001,12358.0
2016-03-11 10:25:00,140.77,140.79,140.57,140.72,15120.0,123.4001,123.4177,123.2248,123.3563,15120.0
2016-03-11 10:30:00,140.72,141.0,140.7,140.9,12050.0,123.3563,123.6017,123.3388,123.5141,12050.0
2016-03-11 10:35:00,140.9,141.07,140.81,141.07,16985.0,123.5141,123.6631,123.4352,123.6631,16985.0
2016-03-11 10:40:00,141.07,141.11,140.96,141.06,19737.0,123.6631,123.6982,123.5667,123.6543,19737.0
2016-03-11 10:45:00,141.02,141.1,140.89,141.04,18258.0,123.6193,123.6894,123.5053,123.6368,18258.0
2016-03-11 10:50:00,141.09,141.12,140.99,140.99,12248.0,123.6806,123.7069,123.593,123.593,12248.0
2016-03-11 10:55:00,141.01,141.31,140.97,141.27,14196.0,123.6105,123.8735,123.5754,123.8384,14196.0
2016-03-11 11:00:00,141.21,141.78,141.21,141.72,21624.0,123.7858,124.2855,123.7858,124.2329,21624.0
2016-03-11 11:05:00,141.69,141.99,141.65,141.88,16726.0,124.2066,124.4696,124.1715,124.3732,16726.0
2016-03-11 11:10:00,141.88,141.96,141.81,141.9,15005.0,124.3732,124.4433,124.3118,124.3907,15005.0
2016-03-11 11:15:00,141.86,142.12,141.83,142.09,30683.0,124.3556,124.5835,124.3293,124.5572,30683.0
2016-03-11 11:20:00,142.07,142.18,142.01,142.01,5818.0,124.5397,124.6361,124.4871,124.4871,5818.0
2016-03-11 11:25:00,141.99,142.31,141.97,142.3,7722.0,124.4696,124.7501,124.4521,124.7413,7722.0
2016-03-11 11:30:00,142.28,142.29,142.08,142.09,27123.0,124.7238,124.7326,124.5485,124.5572,27123.0
2016-03-11 11:35:00,142.06,142.16,142.0,142.11,8922.0,124.5309,124.6186,124.4784,124.5748,8922.0
2016-03-11 11:40:00,142.09,142.09,141.76,141.76,3921.0,124.5572,124.5572,124.268,124.268,3921.0
2016-03-11 11:45:00,141.82,141.85,141.61,141.74,9748.0,124.3206,124.3469,124.1365,124.2504,9748.0
2016-03-11 11:50:00,141.8,141.81,141.56,141.6,6000.0,124.303,124.3118,124.0926,124.1277,6000.0
2016-03-11 11:55:00,141.57,141.69,141.57,141.66,8120.0,124.1014,124.2066,124.1014,124.1803,8120.0
2016-03-11 12:00:00,141.7,141.7,141.55,141.61,9167.0,124.2154,124.2154,124.0839,124.1365,9167.0
2016-03-11 12:05:00,141.63,141.69,141.52,141.56,6500.0,124.154,124.2066,124.0576,124.0926,6500.0
2016-03-11 12:10:00,141.54,141.63,141.42,141.63,9792.0,124.0751,124.154,123.9699,124.154,9792.0
2016-03-11 12:15:00,141.62,141.83,141.6,141.77,12089.0,124.1452,124.3293,124.1277,124.2767,12089.0
2016-03-11 12:20:00,141.79,141.89,141.75,141.84,11600.0,124.2943,124.3819,124.2592,124.3381,11600.0
2016-03-11 12:25:00,141.85,141.93,141.85,141.88,18656.0,124.3469,124.417,124.3469,124.3732,18656.0
2016-03-11 12:30:00,141.87,141.93,141.85,141.91,8245.0,124.3644,124.417,124.3469,124.3995,8245.0
2016-03-11 12:35:00,141.9,142.11,141.9,142.11,5422.0,124.3907,124.5748,124.3907,124.5748,5422.0
2016-03-11 12:40:00,142.13,142.17,141.83,141.88,16374.0,124.5923,124.6274,124.3293,124.3732,16374.0
2016-03-11 12:45:00,141.97,142.1,141.92,142.1,14080.0,124.4521,124.566,124.4082,124.566,14080.0
2016-03-11 12:50:00,142.1,142.15,141.98,141.98,6615.0,124.566,124.6098,124.4608,124.4608,6615.0
2016-03-11 12:55:00,141.99,141.99,141.84,141.84,3195.0,124.4696,124.4696,124.3381,124.3381,3195.0
2016-03-11 13:00:00,141.86,141.86,141.69,141.72,7864.0,124.3556,124.3556,124.2066,124.2329,7864.0
2016-03-11 13:05:00,141.74,141.74,141.46,141.52,8897.0,124.2504,124.2504,124.005,124.0576,8897.0
2016-03-11 13:10:00,141.47,141.51,141.41,141.51,12924.0,124.0137,124.0488,123.9612,124.0488,12924.0
2016-03-11 13:15:00,141.53,141.69,141.4,141.69,12982.0,124.0663,124.2066,123.9524,124.2066,12982.0
2016-03-11 13:20:00,141.69,141.87,141.66,141.77,6878.0,124.2066,124.3644,124.1803,124.2767,6878.0
2016-03-11 13:25:00,141.79,141.79,141.61,141.63,3964.0,124.2943,124.2943,124.1365,124.154,3964.0
2016-03-11 13:30:00,141.62,141.64,141.43,141.5,10258.0,124.1452,124.1628,123.9787,124.04,10258.0
2016-03-11 13:35:00,141.5,141.57,141.41,141.56,8317.0,124.04,124.1014,123.9612,124.0926,8317.0
2016-03-11 13:40:00,141.55,141.59,141.53,141.56,15058.0,124.0839,124.1189,124.0663,124.0926,15058.0
2016-03-11 13:45:00,141.56,141.62,141.45,141.62,9717.0,124.0926,124.1452,123.9962,124.1452,9717.0
2016-03-11 13:50:00,141.64,141.8,141.63,141.71,14338.0,124.1628,124.303,124.154,124.2241,14338.0
2016-03-11 13:55:00,141.71,141.78,141.66,141.78,39682.0,124.2241,124.2855,124.1803,124.2855,39682.0
2016-03-11 14:00:00,141.78,141.84,141.75,141.79,12577.0,124.2855,124.3381,124.2592,124.2943,12577.0
2016-03-11 14:05:00,141.79,141.79,141.65,141.67,17020.0,124.2943,124.2943,124.1715,124.1891,17020.0
2016-03-11 14:10:00,141.68,141.79,141.64,141.7,7215.0,124.1978,124.2943,124.1628,124.2154,7215.0
2016-03-11 14:15:00,141.71,141.73,141.58,141.73,8194.0,124.2241,124.2417,124.1102,124.2417,8194.0
2016-03-11 14:20:00,141.72,141.81,141.69,141.75,5764.0,124.2329,124.3118,124.2066,124.2592,5764.0
2016-03-11 14:25:00,141.74,141.76,141.63,141.67,9943.0,124.2504,124.268,124.154,124.1891,9943.0
2016-03-11 14:30:00,141.66,141.67,141.52,141.52,12899.0,124.1803,124.1891,124.0576,124.0576,12899.0
2016-03-11 14:35:00,141.53,141.63,141.53,141.57,7076.0,124.0663,124.154,124.0663,124.1014,7076.0
2016-03-11 14:40:00,141.57,141.68,141.55,141.59,17756.0,124.1014,124.1978,124.0839,124.1189,17756.0
2016-03-11 14:45:00,141.57,141.75,141.54,141.7,7732.0,124.1014,124.2592,124.0751,124.2154,7732.0
2016-03-11 14:50:00,141.71,141.73,141.63,141.72,6524.0,124.2241,124.2417,124.154,124.2329,6524.0
2016-03-11 14:55:00,141.68,141.73,141.62,141.65,5055.0,124.1978,124.2417,124.1452,124.1715,5055.0
2016-03-11 15:00:00,141.62,141.76,141.61,141.76,7307.0,124.1452,124.268,124.1365,124.268,7307.0
2016-03-11 15:05:00,141.78,141.97,141.74,141.87,11844.0,124.2855,124.4521,124.2504,124.3644,11844.0
2016-03-11 15:10:00,141.87,141.9,141.74,141.81,13324.0,124.3644,124.3907,124.2504,124.3118,13324.0
2016-03-11 15:15:00,141.81,141.94,141.79,141.91,7508.0,124.3118,124.4258,124.2943,124.3995,7508.0
2016-03-11 15:20:00,141.89,142.01,141.89,141.97,12762.0,124.3819,124.4871,124.3819,124.4521,12762.0
2016-03-11 15:25:00,141.97,142.0,141.88,141.88,12659.0,124.4521,124.4784,124.3732,124.3732,12659.0
2016-03-11 15:30:00,141.87,141.9,141.71,141.81,13906.0,124.3644,124.3907,124.2241,124.3118,13906.0
2016-03-11 15:35:00,141.83,141.83,141.7,141.78,15258.0,124.3293,124.3293,124.2154,124.2855,15258.0
2016-03-11 15:40:00,141.79,141.95,141.77,141.94,18154.0,124.2943,124.4345,124.2767,124.4258,18154.0
2016-03-11 15:45:00,141.96,142.11,141.92,141.96,23940.0,124.4433,124.5748,124.4082,124.4433,23940.0
2016-03-11 15:50:00,141.96,142.06,141.89,141.89,22887.0,124.4433,124.5309,124.3819,124.3819,22887.0
2016-03-11 15:55:00,141.89,142.08,141.89,142.06,52053.0,124.3819,124.5485,124.3819,124.5309,52053.0
2016-03-14 09:30:00,143.13,143.72,142.84,143.21,31569.0,125.4689,125.9861,125.2147,125.539,31569.0
2016-03-14 09:35:00,143.08,143.58,143.0,143.28,29449.0,125.4251,125.8634,125.355,125.6004,29449.0
2016-03-14 09:40:00,143.25,143.48,142.27,142.53,26230.0,125.5741,125.7757,124.715,124.943,26230.0
2016-03-14 09:45:00,142.49,142.93,141.67,141.97,88618.0,124.9079,125.2936,124.1891,124.4521,88618.0
2016-03-14 09:50:00,142.06,142.13,141.72,142.0,23778.0,124.5309,124.5923,124.2329,124.4784,23778.0
2016-03-14 09:55:00,142.06,142.52,141.95,142.36,126160.0,124.5309,124.9342,124.4345,124.7939,126160.0
2016-03-14 10:00:00,142.35,142.95,142.1,142.79,39206.0,124.7852,125.3111,124.566,125.1709,39206.0
2016-03-14 10:05:00,142.8,142.81,142.27,142.27,23662.0,125.1796,125.1884,124.715,124.715,23662.0
2016-03-14 10:10:00,142.29,142.34,141.83,141.86,46451.0,124.7326,124.7764,124.3293,124.3556,46451.0
2016-03-14 10:15:00,141.87,142.05,141.78,141.9,21664.0,124.3644,124.5222,124.2855,124.3907,21664.0
2016-03-14 10:20:00,141.96,142.0,141.81,141.85,12810.0,124.4433,124.4784,124.3118,124.3469,12810.0
2016-03-14 10:25:00,141.8,142.03,141.72,141.96,13083.0,124.303,124.5046,124.2329,124.4433,13083.0
2016-03-14 10:30:00,141.93,141.96,141.47,141.47,14735.0,124.417,124.4433,124.0137,124.0137,14735.0
2016-03-14 10:35:00,141.5,141.73,141.39,141.73,9770.0,124.04,124.2417,123.9436,124.2417,9770.0
2016-03-14 10:40:00,141.73,141.79,141.51,141.69,15014.0,124.2417,124.2943,124.0488,124.2066,15014.0
2016-03-14 10:45:00,141.67,141.74,141.45,141.64,24721.0,124.1891,124.2504,123.9962,124.1628,24721.0
2016-03-14 10:50:00,141.64,141.79,141.48,141.67,14809.0,124.1628,124.2943,124.0225,124.1891,14809.0
2016-03-14 10:55:00,141.74,142.01,141.7,141.96,17660.0,124.2504,124.4871,124.2154,124.4433,17660.0
2016-03-14 11:00:00,141.94,141.94,141.49,141.49,13192.0,124.4258,124.4258,124.0313,124.0313,13192.0
2016-03-14 11:05:00,141.49,141.61,141.22,141.37,20943.0,124.0313,124.1365,123.7946,123.9261,20943.0
2016-03-14 11:10:00,141.4,141.64,141.26,141.28,14390.0,123.9524,124.1628,123.8297,123.8472,14390.0
2016-03-14 11:15:00,141.3,141.55,141.3,141.44,15978.0,123.8647,124.0839,123.8647,123.9875,15978.0
2016-03-14 11:20:00,141.45,141.53,141.17,141.21,24671.0,123.9962,124.0663,123.7508,123.7858,24671.0
2016-03-14 11:25:00,141.18,141.55,141.18,141.45,14119.0,123.7595,124.0839,123.7595,123.9962,14119.0
2016-03-14 11:30:00,141.43,141.47,141.28,141.28,9215.0,123.9787,124.0137,123.8472,123.8472,9215.0
2016-03-14 11:35:00,141.28,141.32,141.22,141.27,12803.0,123.8472,123.8823,123.7946,123.8384,12803.0
2016-03-14 11:40:00,141.32,141.49,141.29,141.36,12694.0,123.8823,124.0313,123.856,123.9173,12694.0
2016-03-14 11:45:00,141.39,141.47,141.29,141.47,9107.0,123.9436,124.0137,123.856,124.0137,9107.0
2016-03-14 11:50:00,141.51,141.58,141.33,141.35,27705.0,124.0488,124.1102,123.891,123.9086,27705.0
2016-03-14 11:55:00,141.41,141.43,141.31,141.36,16897.0,123.9612,123.9787,123.8735,123.9173,16897.0
2016-03-14 12:00:00,141.36,141.36,141.07,141.1,48981.0,123.9173,123.9173,123.6631,123.6894,48981.0
2016-03-14 12:05:00,141.13,141.13,140.98,141.01,11897.0,123.7157,123.7157,123.5842,123.6105,11897.0
2016-03-14 12:10:00,141.04,141.39,141.04,141.36,7811.0,123.6368,123.9436,123.6368,123.9173,7811.0
2016-03-14 12:15:00,141.37,141.46,141.18,141.3,25360.0,123.9261,124.005,123.7595,123.8647,25360.0
2016-03-14 12:20:00,141.25,141.3,141.13,141.21,13842.0,123.8209,123.8647,123.7157,123.7858,13842.0
2016-03-14 12:25:00,141.17,141.26,141.14,141.2,9975.0,123.7508,123.8297,123.7245,123.7771,9975.0
2016-03-14 12:30:00,141.17,141.3,141.17,141.27,12154.0,123.7508,123.8647,123.7508,123.8384,12154.0
2016-03-14 12:35:00,141.28,141.3,141.01,141.01,32374.0,123.8472,123.8647,123.6105,123.6105,32374.0
2016-03-14 12:40:00,141.04,141.37,141.04,141.25,23348.0,123.6368,123.9261,123.6368,123.8209,23348.0
2016-03-14 12:45:00,141.24,141.27,141.2,141.2,5465.0,123.8121,123.8384,123.7771,123.7771,5465.0
2016-03-14 12:50:00,141.24,141.31,141.1,141.17,19772.0,123.8121,123.8735,123.6894,123.7508,19772.0
2016-03-14 12:55:00,141.15,141.19,141.03,141.11,13936.0,123.7332,123.7683,123.628,123.6982,13936.0
2016-03-14 13:00:00,141.12,141.24,141.02,141.08,26474.0,123.7069,123.8121,123.6193,123.6719,26474.0
2016-03-14 13:05:00,141.12,141.21,141.02,141.08,20537.0,123.7069,123.7858,123.6193,123.6719,20537.0
2016-03-14 13:10:00,141.09,141.39,140.99,141.3,27096.0,123.6806,123.9436,123.593,123.8647,27096.0
2016-03-14 13:15:00,141.3,141.31,141.15,141.23,14557.0,123.8647,123.8735,123.7332,123.8034,14557.0
2016-03-14 13:20:00,141.22,141.27,141.19,141.21,10600.0,123.7946,123.8384,123.7683,123.7858,10600.0
2016-03-14 13:25:00,141.2,141.27,141.18,141.21,14680.0,123.7771,123.8384,123.7595,123.7858,14680.0
2016-03-14 13:30:00,141.19,141.51,141.18,141.51,20936.0,123.7683,124.0488,123.7595,124.0488,20936.0
2016-03-14 13:35:00,141.49,141.56,141.43,141.45,7008.0,124.0313,124.0926,123.9787,123.9962,7008.0
2016-03-14 13:40:00,141.49,141.83,141.49,141.83,3753.0,124.0313,124.3293,124.0313,124.3293,3753.0
2016-03-14 13:45:00,141.85,142.0,141.83,141.97,15330.0,124.3469,124.4784,124.3293,124.4521,15330.0
2016-03-14 13:50:00,141.96,141.99,141.86,141.88,8983.0,124.4433,124.4696,124.3556,124.3732,8983.0
2016-03-14 13:55:00,141.91,141.98,141.86,141.94,4485.0,124.3995,124.4608,124.3556,124.4258,4485.0
2016-03-14 14:00:00,141.93,141.97,141.85,141.96,6759.0,124.417,124.4521,124.3469,124.4433,6759.0
2016-03-14 14:05:00,141.99,141.99,141.76,141.81,12680.0,124.4696,124.4696,124.268,124.3118,12680.0
2016-03-14 14:10:00,141.8,141.92,141.79,141.83,11674.0,124.303,124.4082,124.2943,124.3293,11674.0
2016-03-14 14:15:00,141.8,141.83,141.8,141.82,2776.0,124.303,124.3293,124.303,124.3206,2776.0
2016-03-14 14:20:00,141.83,141.9,141.79,141.79,10258.0,124.3293,124.3907,124.2943,124.2943,10258.0
2016-03-14 14:25:00,141.81,141.95,141.81,141.85,27108.0,124.3118,124.4345,124.3118,124.3469,27108.0
2016-03-14 14:30:00,141.84,141.96,141.82,141.84,38806.0,124.3381,124.4433,124.3206,124.3381,38806.0
2016-03-14 14:35:00,141.84,141.92,141.84,141.88,14309.0,124.3381,124.4082,124.3381,124.3732,14309.0
2016-03-14 14:40:00,141.87,142.0,141.81,141.92,53528.0,124.3644,124.4784,124.3118,124.4082,53528.0
2016-03-14 14:45:00,141.93,142.0,141.92,141.98,12359.0,124.417,124.4784,124.4082,124.4608,12359.0
2016-03-14 14:50:00,141.99,142.0,141.91,141.97,7932.0,124.4696,124.4784,124.3995,124.4521,7932.0
2016-03-14 14:55:00,141.98,141.99,141.88,141.99,9072.0,124.4608,124.4696,124.3732,124.4696,9072.0
2016-03-14 15:00:00,141.99,141.99,141.86,141.92,7511.0,124.4696,124.4696,124.3556,124.4082,7511.0
2016-03-14 15:05:00,141.96,141.97,141.85,141.96,9732.0,124.4433,124.4521,124.3469,124.4433,9732.0
2016-03-14 15:10:00,141.95,141.99,141.91,141.92,13180.0,124.4345,124.4696,124.3995,124.4082,13180.0
2016-03-14 15:15:00,141.93,141.98,141.88,141.93,16376.0,124.417,124.4608,124.3732,124.417,16376.0
2016-03-14 15:20:00,141.91,141.98,141.91,141.94,8765.0,124.3995,124.4608,124.3995,124.4258,8765.0
2016-03-14 15:25:00,141.95,142.1,141.89,141.93,55759.0,124.4345,124.566,124.3819,124.417,55759.0
2016-03-14 15:30:00,141.95,141.95,141.82,141.86,27891.0,124.4345,124.4345,124.3206,124.3556,27891.0
2016-03-14 15:35:00,141.87,141.92,141.83,141.86,33180.0,124.3644,124.4082,124.3293,124.3556,33180.0
2016-03-14 15:40:00,141.83,141.88,141.8,141.86,32876.0,124.3293,124.3732,124.303,124.3556,32876.0
2016-03-14 15:45:00,141.85,141.94,141.8,141.81,73241.0,124.3469,124.4258,124.303,124.3118,73241.0
2016-03-14 15:50:00,141.82,141.89,141.8,141.86,41448.0,124.3206,124.3819,124.303,124.3556,41448.0
2016-03-14 15:55:00,141.86,142.1,141.85,141.9,57746.0,124.3556,124.566,124.3469,124.3907,57746.0
2016-03-15 09:30:00,141.6,142.0,141.5,141.72,21374.0,124.1277,124.4784,124.04,124.2329,21374.0
2016-03-15 09:35:00,141.74,142.38,141.74,142.17,6689.0,124.2504,124.8115,124.2504,124.6274,6689.0
2016-03-15 09:40:00,142.29,142.64,142.04,142.56,11309.0,124.7326,125.0394,124.5134,124.9693,11309.0
2016-03-15 09:45:00,142.64,142.66,142.03,142.12,16992.0,125.0394,125.0569,124.5046,124.5835,16992.0
2016-03-15 09:50:00,142.1,142.38,141.94,142.03,3939.0,124.566,124.8115,124.4258,124.5046,3939.0
2016-03-15 09:55:00,142.09,142.18,141.86,141.96,5564.0,124.5572,124.6361,124.3556,124.4433,5564.0
2016-03-15 10:00:00,141.98,142.15,141.85,142.0,7125.0,124.4608,124.6098,124.3469,124.4784,7125.0
2016-03-15 10:05:00,142.06,142.06,141.75,141.76,4136.0,124.5309,124.5309,124.2592,124.268,4136.0
2016-03-15 10:10:00,141.89,141.93,141.53,141.61,6187.0,124.3819,124.417,124.0663,124.1365,6187.0
2016-03-15 10:15:00,141.66,141.98,141.65,141.75,6440.0,124.1803,124.4608,124.1715,124.2592,6440.0
2016-03-15 10:20:00,141.87,142.14,141.82,141.96,14170.0,124.3644,124.6011,124.3206,124.4433,14170.0
2016-03-15 10:25:00,141.9,142.36,141.9,142.32,10130.0,124.3907,124.7939,124.3907,124.7589,10130.0
2016-03-15 10:30:00,142.36,142.43,142.27,142.31,8683.0,124.7939,124.8553,124.715,124.7501,8683.0
2016-03-15 10:35:00,142.41,142.52,142.37,142.4,30100.0,124.8378,124.9342,124.8027,124.829,30100.0
2016-03-15 10:40:00,142.46,142.46,142.11,142.16,10456.0,124.8816,124.8816,124.5748,124.6186,10456.0
2016-03-15 10:45:00,142.13,142.29,141.98,142.19,11837.0,124.5923,124.7326,124.4608,124.6449,11837.0
2016-03-15 10:50:00,142.24,142.48,142.19,142.47,7663.0,124.6887,124.8991,124.6449,124.8904,7663.0
2016-03-15 10:55:00,142.55,142.85,142.4,142.85,5654.0,124.9605,125.2235,124.829,125.2235,5654.0
2016-03-15 11:00:00,142.85,142.87,142.72,142.87,8404.0,125.2235,125.241,125.1095,125.241,8404.0
2016-03-15 11:05:00,142.9,142.9,142.6,142.75,7093.0,125.2673,125.2673,125.0043,125.1358,7093.0
2016-03-15 11:10:00,142.82,142.89,142.72,142.88,6585.0,125.1972,125.2585,125.1095,125.2498,6585.0
2016-03-15 11:15:00,142.89,143.18,142.88,143.02,6639.0,125.2585,125.5127,125.2498,125.3725,6639.0
2016-03-15 11:20:00,143.03,143.27,142.97,143.25,18738.0,125.3813,125.5916,125.3287,125.5741,18738.0
2016-03-15 11:25:00,143.24,143.31,142.96,143.25,19298.0,125.5653,125.6267,125.3199,125.5741,19298.0
2016-03-15 11:30:00,143.3,143.49,143.25,143.49,8454.0,125.6179,125.7845,125.5741,125.7845,8454.0
2016-03-15 11:35:00,143.49,143.69,143.49,143.58,22372.0,125.7845,125.9598,125.7845,125.8634,22372.0
2016-03-15 11:40:00,143.59,143.79,143.39,143.7,24253.0,125.8722,126.0475,125.6968,125.9686,24253.0
2016-03-15 11:45:00,143.65,143.71,143.6,143.64,3746.0,125.9248,125.9774,125.8809,125.916,3746.0
2016-03-15 11:50:00,143.67,143.89,143.67,143.79,7919.0,125.9423,126.1351,125.9423,126.0475,7919.0
2016-03-15 11:55:00,143.79,143.83,143.66,143.68,7835.0,126.0475,126.0825,125.9335,125.9511,7835.0
2016-03-15 12:00:00,143.68,143.71,142.96,143.03,8094.0,125.9511,125.9774,125.3199,125.3813,8094.0
2016-03-15 12:05:00,142.98,143.2,142.93,143.16,6754.0,125.3374,125.5303,125.2936,125.4952,6754.0
2016-03-15 12:10:00,143.18,143.35,143.16,143.26,5828.0,125.5127,125.6618,125.4952,125.5829,5828.0
2016-03-15 12:15:00,143.28,143.53,143.23,143.49,7745.0,125.6004,125.8196,125.5566,125.7845,7745.0
2016-03-15 12:20:00,143.53,143.54,143.41,143.41,2520.0,125.8196,125.8283,125.7144,125.7144,2520.0
2016-03-15 12:25:00,143.41,143.8,143.41,143.8,5245.0,125.7144,126.0562,125.7144,126.0562,5245.0
2016-03-15 12:30:00,143.74,144.06,143.72,144.03,19127.0,126.0036,126.2842,125.9861,126.2579,19127.0
2016-03-15 12:35:00,144.02,144.3,144.02,144.15,16829.0,126.2491,126.4946,126.2491,126.3631,16829.0
2016-03-15 12:40:00,144.18,144.36,144.18,144.22,10924.0,126.3894,126.5471,126.3894,126.4244,10924.0
2016-03-15 12:45:00,144.22,144.32,144.16,144.32,13017.0,126.4244,126.5121,126.3718,126.5121,13017.0
2016-03-15 12:50:00,144.3,144.6,144.25,144.59,28526.0,126.4946,126.7575,126.4507,126.7488,28526.0
2016-03-15 12:55:00,144.58,144.87,144.56,144.71,21660.0,126.74,126.9942,126.7225,126.854,21660.0
2016-03-15 13:00:00,144.7,144.76,144.11,144.29,27211.0,126.8452,126.8978,126.328,126.4858,27211.0
2016-03-15 13:05:00,144.26,144.55,144.13,144.33,16461.0,126.4595,126.7137,126.3455,126.5208,16461.0
2016-03-15 13:10:00,144.31,144.5,144.31,144.37,10143.0,126.5033,126.6699,126.5033,126.5559,10143.0
2016-03-15 13:15:00,144.42,144.48,144.36,144.36,7762.0,126.5997,126.6523,126.5471,126.5471,7762.0
2016-03-15 13:20:00,144.4,144.66,144.4,144.66,12939.0,126.5822,126.8101,126.5822,126.8101,12939.0
2016-03-15 13:25:00,144.65,144.65,144.3,144.31,5110.0,126.8014,126.8014,126.4946,126.5033,5110.0
2016-03-15 13:30:00,144.33,144.38,144.16,144.16,6894.0,126.5208,126.5647,126.3718,126.3718,6894.0
2016-03-15 13:35:00,144.18,144.41,144.17,144.41,6118.0,126.3894,126.591,126.3806,126.591,6118.0
2016-03-15 13:40:00,144.44,144.49,144.39,144.42,6268.0,126.6173,126.6611,126.5734,126.5997,6268.0
2016-03-15 13:45:00,144.41,144.43,144.19,144.19,4873.0,126.591,126.6085,126.3981,126.3981,4873.0
2016-03-15 13:50:00,144.2,144.42,144.19,144.39,5781.0,126.4069,126.5997,126.3981,126.5734,5781.0
2016-03-15 13:55:00,144.42,144.58,144.42,144.53,6104.0,126.5997,126.74,126.5997,126.6962,6104.0
2016-03-15 14:00:00,144.58,144.58,144.21,144.32,8610.0,126.74,126.74,126.4157,126.5121,8610.0
2016-03-15 14:05:00,144.3,144.43,144.16,144.16,8988.0,126.4946,126.6085,126.3718,126.3718,8988.0
2016-03-15 14:10:00,144.2,144.43,144.2,144.42,8247.0,126.4069,126.6085,126.4069,126.5997,8247.0
2016-03-15 14:15:00,144.37,144.57,144.36,144.55,6872.0,126.5559,126.7312,126.5471,126.7137,6872.0
2016-03-15 14:20:00,144.56,144.62,144.37,144.42,8808.0,126.7225,126.7751,126.5559,126.5997,8808.0
2016-03-15 14:25:00,144.37,144.39,144.26,144.39,5927.0,126.5559,126.5734,126.4595,126.5734,5927.0
2016-03-15 14:30:00,144.41,144.42,144.32,144.36,6488.0,126.591,126.5997,126.5121,126.5471,6488.0
2016-03-15 14:35:00,144.38,144.45,144.37,144.45,4487.0,126.5647,126.626,126.5559,126.626,4487.0
2016-03-15 14:40:00,144.45,144.51,144.4,144.42,6848.0,126.626,126.6786,126.5822,126.5997,6848.0
2016-03-15 14:45:00,144.41,144.53,144.38,144.53,6071.0,126.591,126.6962,126.5647,126.6962,6071.0
2016-03-15 14:50:00,144.51,144.51,144.32,144.48,8858.0,126.6786,126.6786,126.5121,126.6523,8858.0
2016-03-15 14:55:00,144.49,144.57,144.42,144.57,15402.0,126.6611,126.7312,126.5997,126.7312,15402.0
2016-03-15 15:00:00,144.56,144.57,144.16,144.19,10171.0,126.7225,126.7312,126.3718,126.3981,10171.0
2016-03-15 15:05:00,144.15,144.23,144.07,144.19,14802.0,126.3631,126.4332,126.2929,126.3981,14802.0
2016-03-15 15:10:00,144.17,144.32,144.15,144.32,11845.0,126.3806,126.5121,126.3631,126.5121,11845.0
2016-03-15 15:15:00,144.32,144.36,144.21,144.22,6677.0,126.5121,126.5471,126.4157,126.4244,6677.0
2016-03-15 15:20:00,144.23,144.25,144.15,144.2,23194.0,126.4332,126.4507,126.3631,126.4069,23194.0
2016-03-15 15:25:00,144.23,144.27,144.15,144.16,25310.0,126.4332,126.4683,126.3631,126.3718,25310.0
2016-03-15 15:30:00,144.15,144.21,144.12,144.17,12319.0,126.3631,126.4157,126.3368,126.3806,12319.0
2016-03-15 15:35:00,144.16,144.21,143.88,143.96,16931.0,126.3718,126.4157,126.1264,126.1965,16931.0
2016-03-15 15:40:00,143.95,144.09,143.94,144.03,10789.0,126.1877,126.3105,126.179,126.2579,10789.0
2016-03-15 15:45:00,144.03,144.04,143.79,143.83,24847.0,126.2579,126.2666,126.0475,126.0825,24847.0
2016-03-15 15:50:00,143.84,144.01,143.83,143.98,21209.0,126.0913,126.2403,126.0825,126.214,21209.0
2016-03-15 15:55:00,143.98,144.13,143.89,144.11,51777.0,126.214,126.3455,126.1351,126.328,51777.0
2016-03-16 09:30:00,143.3,143.91,143.3,143.82,11114.0,125.6179,126.1527,125.6179,126.0738,11114.0
2016-03-16 09:35:00,143.83,143.85,143.07,143.11,12021.0,126.0825,126.1001,125.4163,125.4514,12021.0
2016-03-16 09:40:00,143.13,143.28,142.95,142.95,7710.0,125.4689,125.6004,125.3111,125.3111,7710.0
2016-03-16 09:45:00,143.03,143.23,143.0,143.2,4812.0,125.3813,125.5566,125.355,125.5303,4812.0
2016-03-16 09:50:00,143.32,143.37,143.13,143.3,8500.0,125.6355,125.6793,125.4689,125.6179,8500.0
2016-03-16 09:55:00,143.25,143.4,143.12,143.39,4784.0,125.5741,125.7056,125.4602,125.6968,4784.0
2016-03-16 10:00:00,143.44,143.44,143.09,143.2,4600.0,125.7407,125.7407,125.4339,125.5303,4600.0
2016-03-16 10:05:00,143.2,143.25,143.08,143.2,23147.0,125.5303,125.5741,125.4251,125.5303,23147.0
2016-03-16 10:10:00,143.22,143.24,143.11,143.16,9127.0,125.5478,125.5653,125.4514,125.4952,9127.0
2016-03-16 10:15:00,143.17,143.19,143.01,143.06,5782.0,125.504,125.5215,125.3637,125.4076,5782.0
2016-03-16 10:20:00,143.08,143.11,142.83,142.9,9017.0,125.4251,125.4514,125.2059,125.2673,9017.0
2016-03-16 10:25:00,142.96,142.96,142.62,142.68,7836.0,125.3199,125.3199,125.0218,125.0744,7836.0
2016-03-16 10:30:00,142.71,142.71,142.51,142.64,9260.0,125.1007,125.1007,124.9254,125.0394,9260.0
2016-03-16 10:35:00,142.63,142.88,142.63,142.82,5819.0,125.0306,125.2498,125.0306,125.1972,5819.0
2016-03-16 10:40:00,142.85,143.09,142.85,143.09,2514.0,125.2235,125.4339,125.2235,125.4339,2514.0
2016-03-16 10:45:00,143.04,143.09,142.93,143.09,3974.0,125.39,125.4339,125.2936,125.4339,3974.0
2016-03-16 10:50:00,143.07,143.08,142.91,142.91,7055.0,125.4163,125.4251,125.2761,125.2761,7055.0
2016-03-16 10:55:00,142.91,142.92,142.66,142.66,8912.0,125.2761,125.2848,125.0569,125.0569,8912.0
2016-03-16 11:00:00,142.66,142.66,142.4,142.41,7510.0,125.0569,125.0569,124.829,124.8378,7510.0
2016-03-16 11:05:00,142.4,142.56,142.4,142.55,8473.0,124.829,124.9693,124.829,124.9605,8473.0
2016-03-16 11:10:00,142.55,142.55,142.41,142.41,8705.0,124.9605,124.9605,124.8378,124.8378,8705.0
2016-03-16 11:15:00,142.41,142.56,142.41,142.56,4585.0,124.8378,124.9693,124.8378,124.9693,4585.0
2016-03-16 11:20:00,142.55,142.66,142.48,142.56,5929.0,124.9605,125.0569,124.8991,124.9693,5929.0
2016-03-16 11:25:00,142.56,142.62,142.5,142.61,2400.0,124.9693,125.0218,124.9167,125.0131,2400.0
2016-03-16 11:30:00,142.65,142.89,142.65,142.88,2540.0,125.0481,125.2585,125.0481,125.2498,2540.0
2016-03-16 11:35:00,142.84,143.01,142.82,143.01,4600.0,125.2147,125.3637,125.1972,125.3637,4600.0
2016-03-16 11:40:00,143.06,143.19,143.05,143.18,3600.0,125.4076,125.5215,125.3988,125.5127,3600.0
2016-03-16 11:45:00,143.2,143.29,143.19,143.21,3448.0,125.5303,125.6092,125.5215,125.539,3448.0
2016-03-16 11:50:00,143.21,143.34,143.19,143.31,11341.0,125.539,125.653,125.5215,125.6267,11341.0
2016-03-16 11:55:00,143.29,143.29,143.11,143.24,7813.0,125.6092,125.6092,125.4514,125.5653,7813.0
2016-03-16 12:00:00,143.25,143.29,143.2,143.25,3711.0,125.5741,125.6092,125.5303,125.5741,3711.0
2016-03-16 12:05:00,143.32,143.41,143.32,143.36,3325.0,125.6355,125.7144,125.6355,125.6705,3325.0
2016-03-16 12:10:00,143.33,143.46,143.33,143.42,5378.0,125.6442,125.7582,125.6442,125.7231,5378.0
2016-03-16 12:15:00,143.45,143.61,143.45,143.59,1675.0,125.7494,125.8897,125.7494,125.8722,1675.0
2016-03-16 12:20:00,143.6,143.62,143.56,143.6,2547.0,125.8809,125.8985,125.8459,125.8809,2547.0
2016-03-16 12:25:00,143.61,143.67,143.59,143.62,3401.0,125.8897,125.9423,125.8722,125.8985,3401.0
2016-03-16 12:30:00,143.64,143.75,143.6,143.68,12903.0,125.916,126.0124,125.8809,125.9511,12903.0
2016-03-16 12:35:00,143.68,143.73,143.67,143.71,2354.0,125.9511,125.9949,125.9423,125.9774,2354.0
2016-03-16 12:40:00,143.71,143.81,143.62,143.75,4585.0,125.9774,126.065,125.8985,126.0124,4585.0
2016-03-16 12:45:00,143.78,143.8,143.65,143.72,7139.0,126.0387,126.0562,125.9248,125.9861,7139.0
2016-03-16 12:50:00,143.74,143.83,143.74,143.8,2222.0,126.0036,126.0825,126.0036,126.0562,2222.0
2016-03-16 12:55:00,143.79,143.85,143.75,143.75,2821.0,126.0475,126.1001,126.0124,126.0124,2821.0
2016-03-16 13:00:00,143.74,143.75,143.6,143.63,9312.0,126.0036,126.0124,125.8809,125.9072,9312.0
2016-03-16 13:05:00,143.61,143.71,143.55,143.64,6938.0,125.8897,125.9774,125.8371,125.916,6938.0
2016-03-16 13:10:00,143.59,143.63,143.56,143.59,4900.0,125.8722,125.9072,125.8459,125.8722,4900.0
2016-03-16 13:15:00,143.58,143.59,143.45,143.45,10600.0,125.8634,125.8722,125.7494,125.7494,10600.0
2016-03-16 13:20:00,143.39,143.39,143.3,143.3,4783.0,125.6968,125.6968,125.6179,125.6179,4783.0
2016-03-16 13:25:00,143.31,143.32,143.15,143.16,4131.0,125.6267,125.6355,125.4865,125.4952,4131.0
2016-03-16 13:30:00,143.21,143.39,143.21,143.36,4675.0,125.539,125.6968,125.539,125.6705,4675.0
2016-03-16 13:35:00,143.38,143.46,143.36,143.46,3141.0,125.6881,125.7582,125.6705,125.7582,3141.0
2016-03-16 13:40:00,143.46,143.53,143.38,143.4,7090.0,125.7582,125.8196,125.6881,125.7056,7090.0
2016-03-16 13:45:00,143.4,143.44,143.3,143.34,4833.0,125.7056,125.7407,125.6179,125.653,4833.0
2016-03-16 13:50:00,143.35,143.35,143.24,143.29,1946.0,125.6618,125.6618,125.5653,125.6092,1946.0
2016-03-16 13:55:00,143.29,143.51,143.26,143.5,2825.0,125.6092,125.802,125.5829,125.7933,2825.0
2016-03-16 14:00:00,143.56,144.2,143.48,144.02,27951.0,125.8459,126.4069,125.7757,126.2491,27951.0
2016-03-16 14:05:00,144.09,144.26,144.05,144.24,8260.0,126.3105,126.4595,126.2754,126.442,8260.0
2016-03-16 14:10:00,144.24,144.39,143.84,143.88,10686.0,126.442,126.5734,126.0913,126.1264,10686.0
2016-03-16 14:15:00,143.9,144.12,143.87,144.05,7776.0,126.1439,126.3368,126.1176,126.2754,7776.0
2016-03-16 14:20:00,144.05,144.13,143.86,143.92,14445.0,126.2754,126.3455,126.1088,126.1614,14445.0
2016-03-16 14:25:00,143.98,144.56,143.95,144.44,17844.0,126.214,126.7225,126.1877,126.6173,17844.0
2016-03-16 14:30:00,144.42,144.45,144.26,144.45,6648.0,126.5997,126.626,126.4595,126.626,6648.0
2016-03-16 14:35:00,144.39,144.57,144.37,144.57,6500.0,126.5734,126.7312,126.5559,126.7312,6500.0
2016-03-16 14:40:00,144.53,144.79,144.53,144.75,5208.0,126.6962,126.9241,126.6962,126.889,5208.0
2016-03-16 14:45:00,144.77,144.86,144.68,144.78,8295.0,126.9066,126.9855,126.8277,126.9153,8295.0
2016-03-16 14:50:00,144.75,144.78,144.65,144.67,15302.0,126.889,126.9153,126.8014,126.8189,15302.0
2016-03-16 14:55:00,144.67,144.67,144.28,144.28,9108.0,126.8189,126.8189,126.477,126.477,9108.0
2016-03-16 15:00:00,144.29,144.54,144.22,144.54,14189.0,126.4858,126.7049,126.4244,126.7049,14189.0
2016-03-16 15:05:00,144.49,144.65,144.44,144.65,4450.0,126.6611,126.8014,126.6173,126.8014,4450.0
2016-03-16 15:10:00,144.65,144.78,144.53,144.72,9564.0,126.8014,126.9153,126.6962,126.8627,9564.0
2016-03-16 15:15:00,144.69,144.86,144.64,144.75,9400.0,126.8364,126.9855,126.7926,126.889,9400.0
2016-03-16 15:20:00,144.66,144.66,144.3,144.31,10237.0,126.8101,126.8101,126.4946,126.5033,10237.0
2016-03-16 15:25:00,144.32,144.73,144.27,144.64,17062.0,126.5121,126.8715,126.4683,126.7926,17062.0
2016-03-16 15:30:00,144.65,144.72,144.49,144.72,8154.0,126.8014,126.8627,126.6611,126.8627,8154.0
2016-03-16 15:35:00,144.7,145.0,144.67,144.96,15982.0,126.8452,127.1082,126.8189,127.0731,15982.0
2016-03-16 15:40:00,144.94,144.95,144.66,144.69,12725.0,127.0556,127.0643,126.8101,126.8364,12725.0
2016-03-16 15:45:00,144.66,144.77,144.57,144.59,14051.0,126.8101,126.9066,126.7312,126.7488,14051.0
2016-03-16 15:50:00,144.61,144.72,144.59,144.64,25178.0,126.7663,126.8627,126.7488,126.7926,25178.0
2016-03-16 15:55:00,144.63,144.65,144.48,144.58,36534.0,126.7838,126.8014,126.6523,126.74,36534.0
2016-03-17 09:30:00,144.54,144.95,144.17,144.95,15733.0,126.7049,127.0643,126.3806,127.0643,15733.0
2016-03-17 09:35:00,144.69,145.45,144.58,145.27,45833.0,126.8364,127.5026,126.74,127.3449,45833.0
2016-03-17 09:40:00,145.26,145.65,145.02,145.57,8045.0,127.3361,127.678,127.1257,127.6078,8045.0
2016-03-17 09:45:00,145.43,145.52,145.21,145.52,6100.0,127.4851,127.564,127.2923,127.564,6100.0
2016-03-17 09:50:00,145.53,145.82,145.43,145.72,8959.0,127.5728,127.827,127.4851,127.7393,8959.0
2016-03-17 09:55:00,145.65,145.93,145.43,145.83,10898.0,127.678,127.9234,127.4851,127.8358,10898.0
2016-03-17 10:00:00,145.77,145.85,145.58,145.74,10168.0,127.7832,127.8533,127.6166,127.7569,10168.0
2016-03-17 10:05:00,145.71,146.1,145.71,146.09,14976.0,127.7306,128.0724,127.7306,128.0637,14976.0
2016-03-17 10:10:00,146.17,146.2,145.58,145.58,8215.0,128.1338,128.1601,127.6166,127.6166,8215.0
2016-03-17 10:15:00,145.56,145.7,145.5,145.59,12016.0,127.5991,127.7218,127.5465,127.6254,12016.0
2016-03-17 10:20:00,145.56,145.59,145.05,145.05,13335.0,127.5991,127.6254,127.152,127.152,13335.0
2016-03-17 10:25:00,145.06,145.49,145.05,145.49,4063.0,127.1608,127.5377,127.152,127.5377,4063.0
2016-03-17 10:30:00,145.41,145.46,145.39,145.39,6446.0,127.4676,127.5114,127.4501,127.4501,6446.0
2016-03-17 10:35:00,145.39,145.39,144.96,145.0,18976.0,127.4501,127.4501,127.0731,127.1082,18976.0
2016-03-17 10:40:00,145.08,145.27,144.96,145.27,15126.0,127.1783,127.3449,127.0731,127.3449,15126.0
2016-03-17 10:45:00,145.25,145.26,145.1,145.13,7413.0,127.3273,127.3361,127.1958,127.2221,7413.0
2016-03-17 10:50:00,145.2,145.29,145.13,145.19,10448.0,127.2835,127.3624,127.2221,127.2747,10448.0
2016-03-17 10:55:00,145.18,145.3,145.14,145.25,4168.0,127.266,127.3712,127.2309,127.3273,4168.0
2016-03-17 11:00:00,145.3,145.33,145.07,145.19,26755.0,127.3712,127.3975,127.1695,127.2747,26755.0
2016-03-17 11:05:00,145.18,145.27,145.08,145.27,16373.0,127.266,127.3449,127.1783,127.3449,16373.0
2016-03-17 11:10:00,145.24,145.51,145.15,145.5,7157.0,127.3186,127.5552,127.2397,127.5465,7157.0
2016-03-17 11:15:00,145.49,145.61,145.38,145.53,17835.0,127.5377,127.6429,127.4413,127.5728,17835.0
2016-03-17 11:20:00,145.53,145.57,145.39,145.52,11838.0,127.5728,127.6078,127.4501,127.564,11838.0
2016-03-17 11:25:00,145.53,145.84,145.48,145.79,7320.0,127.5728,127.8445,127.5289,127.8007,7320.0
2016-03-17 11:30:00,145.77,145.78,145.66,145.73,3950.0,127.7832,127.7919,127.6867,127.7481,3950.0
2016-03-17 11:35:00,145.76,145.76,145.66,145.66,2400.0,127.7744,127.7744,127.6867,127.6867,2400.0
2016-03-17 11:40:00,145.65,145.66,145.53,145.53,2700.0,127.678,127.6867,127.5728,127.5728,2700.0
2016-03-17 11:45:00,145.51,145.73,145.49,145.69,8476.0,127.5552,127.7481,127.5377,127.713,8476.0
2016-03-17 11:50:00,145.66,145.69,145.52,145.6,17438.0,127.6867,127.713,127.564,127.6341,17438.0
2016-03-17 11:55:00,145.6,145.65,145.59,145.6,2889.0,127.6341,127.678,127.6254,127.6341,2889.0
2016-03-17 12:00:00,145.6,145.71,145.51,145.63,6963.0,127.6341,127.7306,127.5552,127.6604,6963.0
2016-03-17 12:05:00,145.61,145.66,145.52,145.64,4100.0,127.6429,127.6867,127.564,127.6692,4100.0
2016-03-17 12:10:00,145.67,145.74,145.58,145.71,5450.0,127.6955,127.7569,127.6166,127.7306,5450.0
2016-03-17 12:15:00,145.74,146.13,145.73,146.13,5750.0,127.7569,128.0987,127.7481,128.0987,5750.0
2016-03-17 12:20:00,146.11,146.34,146.08,146.21,9029.0,128.0812,128.2828,128.0549,128.1689,9029.0
2016-03-17 12:25:00,146.25,146.46,146.21,146.45,7268.0,128.2039,128.388,128.1689,128.3793,7268.0
2016-03-17 12:30:00,146.45,146.65,146.37,146.65,7781.0,128.3793,128.5546,128.3091,128.5546,7781.0
2016-03-17 12:35:00,146.65,146.78,146.55,146.59,3200.0,128.5546,128.6685,128.4669,128.502,3200.0
2016-03-17 12:40:00,146.54,146.57,146.42,146.42,7010.0,128.4582,128.4845,128.353,128.353,7010.0
2016-03-17 12:45:00,146.42,146.48,146.3,146.34,11124.0,128.353,128.4056,128.2478,128.2828,11124.0
2016-03-17 12:50:00,146.34,146.4,146.25,146.4,10004.0,128.2828,128.3354,128.2039,128.3354,10004.0
2016-03-17 12:55:00,146.38,146.46,146.34,146.38,6096.0,128.3179,128.388,128.2828,128.3179,6096.0
2016-03-17 13:00:00,146.41,146.44,146.2,146.31,13667.0,128.3442,128.3705,128.1601,128.2565,13667.0
2016-03-17 13:05:00,146.28,146.32,146.15,146.21,10684.0,128.2302,128.2653,128.1163,128.1689,10684.0
2016-03-17 13:10:00,146.16,146.32,146.16,146.25,4968.0,128.125,128.2653,128.125,128.2039,4968.0
2016-03-17 13:15:00,146.18,146.23,146.17,146.22,7475.0,128.1426,128.1864,128.1338,128.1776,7475.0
2016-03-17 13:20:00,146.22,146.51,146.16,146.48,7025.0,128.1776,128.4319,128.125,128.4056,7025.0
2016-03-17 13:25:00,146.45,146.45,146.27,146.36,4170.0,128.3793,128.3793,128.2215,128.3004,4170.0
2016-03-17 13:30:00,146.34,146.42,146.27,146.34,9387.0,128.2828,128.353,128.2215,128.2828,9387.0
2016-03-17 13:35:00,146.39,146.52,146.31,146.44,5858.0,128.3267,128.4406,128.2565,128.3705,5858.0
2016-03-17 13:40:00,146.49,146.55,146.4,146.47,5611.0,128.4143,128.4669,128.3354,128.3968,5611.0
2016-03-17 13:45:00,146.48,146.51,146.33,146.34,4279.0,128.4056,128.4319,128.2741,128.2828,4279.0
2016-03-17 13:50:00,146.4,146.46,146.31,146.32,4475.0,128.3354,128.388,128.2565,128.2653,4475.0
2016-03-17 13:55:00,146.31,146.35,146.24,146.34,6513.0,128.2565,128.2916,128.1952,128.2828,6513.0
2016-03-17 14:00:00,146.26,146.39,146.24,146.37,8949.0,128.2127,128.3267,128.1952,128.3091,8949.0
2016-03-17 14:05:00,146.39,146.49,146.37,146.38,10611.0,128.3267,128.4143,128.3091,128.3179,10611.0
2016-03-17 14:10:00,146.38,146.43,146.28,146.4,10057.0,128.3179,128.3617,128.2302,128.3354,10057.0
2016-03-17 14:15:00,146.38,146.53,146.27,146.5,4904.0,128.3179,128.4494,128.2215,128.4231,4904.0
2016-03-17 14:20:00,146.49,146.54,146.36,146.38,12614.0,128.4143,128.4582,128.3004,128.3179,12614.0
2016-03-17 14:25:00,146.33,146.74,146.33,146.69,13851.0,128.2741,128.6335,128.2741,128.5896,13851.0
2016-03-17 14:30:00,146.64,146.95,146.64,146.9,7346.0,128.5458,128.8176,128.5458,128.7737,7346.0
2016-03-17 14:35:00,146.9,146.9,146.62,146.66,21143.0,128.7737,128.7737,128.5283,128.5633,21143.0
2016-03-17 14:40:00,146.65,146.8,146.57,146.73,19367.0,128.5546,128.6861,128.4845,128.6247,19367.0
2016-03-17 14:45:00,146.75,147.03,146.7,147.03,27435.0,128.6422,128.8877,128.5984,128.8877,27435.0
2016-03-17 14:50:00,147.02,147.02,146.86,146.96,12642.0,128.8789,128.8789,128.7387,128.8263,12642.0
2016-03-17 14:55:00,146.9,147.0,146.66,146.74,5193.0,128.7737,128.8614,128.5633,128.6335,5193.0
2016-03-17 15:00:00,146.72,146.84,146.7,146.83,6719.0,128.6159,128.7211,128.5984,128.7124,6719.0
2016-03-17 15:05:00,146.81,146.86,146.75,146.85,8086.0,128.6948,128.7387,128.6422,128.7299,8086.0
2016-03-17 15:10:00,146.85,146.85,146.65,146.72,7335.0,128.7299,128.7299,128.5546,128.6159,7335.0
2016-03-17 15:15:00,146.68,146.86,146.55,146.85,11088.0,128.5809,128.7387,128.4669,128.7299,11088.0
2016-03-17 15:20:00,146.85,146.9,146.77,146.86,9543.0,128.7299,128.7737,128.6598,128.7387,9543.0
2016-03-17 15:25:00,146.88,147.11,146.85,147.02,14240.0,128.7562,128.9578,128.7299,128.8789,14240.0
2016-03-17 15:30:00,147.01,147.06,146.91,147.03,14098.0,128.8702,128.914,128.7825,128.8877,14098.0
2016-03-17 15:35:00,147.0,147.1,146.98,147.07,14649.0,128.8614,128.9491,128.8439,128.9228,14649.0
2016-03-17 15:40:00,147.08,147.16,147.04,147.14,17023.0,128.9315,129.0016,128.8965,128.9841,17023.0
2016-03-17 15:45:00,147.14,147.14,146.87,146.96,20849.0,128.9841,128.9841,128.7474,128.8263,20849.0
2016-03-17 15:50:00,146.97,147.08,146.96,146.98,37733.0,128.8351,128.9315,128.8263,128.8439,37733.0
2016-03-17 15:55:00,146.98,147.08,146.88,146.89,78263.0,128.8439,128.9315,128.7562,128.765,78263.0
2016-03-18 09:30:00,147.11,148.52,147.07,148.44,289636.0,128.9578,130.1938,128.9228,130.1237,289636.0
2016-03-18 09:35:00,148.41,148.78,148.3,148.78,34377.0,130.0974,130.4218,130.001,130.4218,34377.0
2016-03-18 09:40:00,148.71,149.46,148.46,148.86,47386.0,130.3604,131.0178,130.1412,130.4919,47386.0
2016-03-18 09:45:00,148.86,148.86,148.01,148.39,61802.0,130.4919,130.4919,129.7468,130.0799,61802.0
2016-03-18 09:50:00,148.3,148.56,148.18,148.45,25373.0,130.001,130.2289,129.8958,130.1325,25373.0
2016-03-18 09:55:00,148.48,148.65,148.09,148.3,23653.0,130.1588,130.3078,129.8169,130.001,23653.0
2016-03-18 10:00:00,148.25,148.68,148.24,148.5,22748.0,129.9572,130.3341,129.9484,130.1763,22748.0
2016-03-18 10:05:00,148.44,148.45,147.94,148.29,16399.0,130.1237,130.1325,129.6854,129.9922,16399.0
2016-03-18 10:10:00,148.29,148.4,148.08,148.17,23509.0,129.9922,130.0886,129.8081,129.887,23509.0
2016-03-18 10:15:00,148.11,148.18,147.7,148.15,10818.0,129.8344,129.8958,129.475,129.8695,10818.0
2016-03-18 10:20:00,148.15,148.58,148.15,148.42,14272.0,129.8695,130.2464,129.8695,130.1062,14272.0
2016-03-18 10:25:00,148.41,148.48,148.35,148.46,9680.0,130.0974,130.1588,130.0448,130.1412,9680.0
2016-03-18 10:30:00,148.45,148.49,148.38,148.44,9244.0,130.1325,130.1675,130.0711,130.1237,9244.0
2016-03-18 10:35:00,148.45,148.51,147.72,147.72,21273.0,130.1325,130.1851,129.4925,129.4925,21273.0
2016-03-18 10:40:00,147.71,147.76,147.63,147.64,17238.0,129.4838,129.5276,129.4137,129.4224,17238.0
2016-03-18 10:45:00,147.67,147.82,147.62,147.78,12445.0,129.4487,129.5802,129.4049,129.5451,12445.0
2016-03-18 10:50:00,147.83,148.21,147.79,148.04,14541.0,129.589,129.9221,129.5539,129.7731,14541.0
2016-03-18 10:55:00,148.07,148.2,148.01,148.08,15876.0,129.7994,129.9133,129.7468,129.8081,15876.0
2016-03-18 11:00:00,148.12,148.15,147.58,147.61,12000.0,129.8432,129.8695,129.3698,129.3961,12000.0
2016-03-18 11:05:00,147.62,147.63,147.07,147.07,27385.0,129.4049,129.4137,128.9228,128.9228,27385.0
2016-03-18 11:10:00,147.08,147.16,146.87,147.04,32073.0,128.9315,129.0016,128.7474,128.8965,32073.0
2016-03-18 11:15:00,147.03,147.05,146.69,146.73,13704.0,128.8877,128.9052,128.5896,128.6247,13704.0
2016-03-18 11:20:00,146.77,147.2,146.71,146.98,30718.0,128.6598,129.0367,128.6072,128.8439,30718.0
2016-03-18 11:25:00,147.0,147.14,146.78,147.1,14525.0,128.8614,128.9841,128.6685,128.9491,14525.0
2016-03-18 11:30:00,147.09,147.13,146.51,146.85,24926.0,128.9403,128.9754,128.4319,128.7299,24926.0
2016-03-18 11:35:00,146.85,147.01,146.43,146.72,48126.0,128.7299,128.8702,128.3617,128.6159,48126.0
2016-03-18 11:40:00,146.77,147.09,146.77,147.0,7796.0,128.6598,128.9403,128.6598,128.8614,7796.0
2016-03-18 11:45:00,147.0,147.09,146.7,146.92,18032.0,128.8614,128.9403,128.5984,128.7913,18032.0
2016-03-18 11:50:00,146.96,147.08,146.69,146.79,15720.0,128.8263,128.9315,128.5896,128.6773,15720.0
2016-03-18 11:55:00,146.81,146.93,146.69,146.72,20634.0,128.6948,128.8,128.5896,128.6159,20634.0
2016-03-18 12:00:00,146.8,146.98,146.75,146.98,7543.0,128.6861,128.8439,128.6422,128.8439,7543.0
2016-03-18 12:05:00,146.98,147.19,146.97,147.01,14424.0,128.8439,129.0279,128.8351,128.8702,14424.0
2016-03-18 12:10:00,147.04,147.05,146.87,146.97,13309.0,128.8965,128.9052,128.7474,128.8351,13309.0
2016-03-18 12:15:00,146.95,147.02,146.76,146.89,16272.0,128.8176,128.8789,128.651,128.765,16272.0
2016-03-18 12:20:00,146.9,147.37,146.9,147.32,5817.0,128.7737,129.1857,128.7737,129.1419,5817.0
2016-03-18 12:25:00,147.32,147.4,147.07,147.3,15266.0,129.1419,129.212,128.9228,129.1244,15266.0
2016-03-18 12:30:00,147.3,147.31,146.86,146.94,12660.0,129.1244,129.1331,128.7387,128.8088,12660.0
2016-03-18 12:35:00,146.98,147.11,146.97,147.11,2840.0,128.8439,128.9578,128.8351,128.9578,2840.0
2016-03-18 12:40:00,147.07,147.07,146.71,146.78,7093.0,128.9228,128.9228,128.6072,128.6685,7093.0
2016-03-18 12:45:00,146.75,147.01,146.74,146.94,5499.0,128.6422,128.8702,128.6335,128.8088,5499.0
2016-03-18 12:50:00,146.94,147.01,146.94,147.0,700.0,128.8088,128.8702,128.8088,128.8614,700.0
2016-03-18 12:55:00,147.0,147.18,147.0,147.11,6219.0,128.8614,129.0192,128.8614,128.9578,6219.0
2016-03-18 13:00:00,147.11,147.11,146.91,147.0,5280.0,128.9578,128.9578,128.7825,128.8614,5280.0
2016-03-18 13:05:00,147.01,147.06,146.75,146.75,5200.0,128.8702,128.914,128.6422,128.6422,5200.0
2016-03-18 13:10:00,146.73,146.76,146.5,146.55,6101.0,128.6247,128.651,128.4231,128.4669,6101.0
2016-03-18 13:15:00,146.53,146.61,146.44,146.46,5936.0,128.4494,128.5195,128.3705,128.388,5936.0
2016-03-18 13:20:00,146.45,146.56,146.45,146.49,4167.0,128.3793,128.4757,128.3793,128.4143,4167.0
2016-03-18 13:25:00,146.55,146.71,146.48,146.57,24680.0,128.4669,128.6072,128.4056,128.4845,24680.0
2016-03-18 13:30:00,146.58,146.64,146.36,146.42,18500.0,128.4932,128.5458,128.3004,128.353,18500.0
2016-03-18 13:35:00,146.44,146.5,146.36,146.45,14824.0,128.3705,128.4231,128.3004,128.3793,14824.0
2016-03-18 13:40:00,146.42,146.52,146.35,146.44,18823.0,128.353,128.4406,128.2916,128.3705,18823.0
2016-03-18 13:45:00,146.45,146.52,146.41,146.48,20190.0,128.3793,128.4406,128.3442,128.4056,20190.0
2016-03-18 13:50:00,146.54,146.6,146.53,146.53,6139.0,128.4582,128.5107,128.4494,128.4494,6139.0
2016-03-18 13:55:00,146.5,146.55,146.41,146.55,5757.0,128.4231,128.4669,128.3442,128.4669,5757.0
2016-03-18 14:00:00,146.59,146.76,146.59,146.72,7428.0,128.502,128.651,128.502,128.6159,7428.0
2016-03-18 14:05:00,146.74,146.9,146.73,146.79,12992.0,128.6335,128.7737,128.6247,128.6773,12992.0
2016-03-18 14:10:00,146.76,147.07,146.75,147.01,9552.0,128.651,128.9228,128.6422,128.8702,9552.0
2016-03-18 14:15:00,147.0,147.22,146.99,147.0,11310.0,128.8614,129.0542,128.8526,128.8614,11310.0
2016-03-18 14:20:00,147.03,147.31,146.99,147.31,8514.0,128.8877,129.1331,128.8526,129.1331,8514.0
2016-03-18 14:25:00,147.32,147.35,147.04,147.05,15107.0,129.1419,129.1682,128.8965,128.9052,15107.0
2016-03-18 14:30:00,147.03,147.2,147.02,147.16,11982.0,128.8877,129.0367,128.8789,129.0016,11982.0
2016-03-18 14:35:00,147.16,147.16,146.93,146.93,9230.0,129.0016,129.0016,128.8,128.8,9230.0
2016-03-18 14:40:00,146.91,147.17,146.91,147.1,15194.0,128.7825,129.0104,128.7825,128.9491,15194.0
2016-03-18 14:45:00,147.1,147.17,146.88,146.97,10942.0,128.9491,129.0104,128.7562,128.8351,10942.0
2016-03-18 14:50:00,147.01,147.16,147.0,147.04,11912.0,128.8702,129.0016,128.8614,128.8965,11912.0
2016-03-18 14:55:00,147.0,147.08,146.96,147.0,11016.0,128.8614,128.9315,128.8263,128.8614,11016.0
2016-03-18 15:00:00,147.02,147.1,146.91,146.97,12517.0,128.8789,128.9491,128.7825,128.8351,12517.0
2016-03-18 15:05:00,146.98,147.1,146.96,147.03,11590.0,128.8439,128.9491,128.8263,128.8877,11590.0
2016-03-18 15:10:00,147.03,147.2,147.03,147.2,11939.0,128.8877,129.0367,128.8877,129.0367,11939.0
2016-03-18 15:15:00,147.22,147.45,147.22,147.44,11561.0,129.0542,129.2559,129.0542,129.2471,11561.0
2016-03-18 15:20:00,147.46,147.53,147.4,147.5,16738.0,129.2646,129.326,129.212,129.2997,16738.0
2016-03-18 15:25:00,147.5,147.53,147.42,147.46,21675.0,129.2997,129.326,129.2296,129.2646,21675.0
2016-03-18 15:30:00,147.45,147.45,147.35,147.38,24011.0,129.2559,129.2559,129.1682,129.1945,24011.0
2016-03-18 15:35:00,147.39,147.53,147.35,147.48,26637.0,129.2033,129.326,129.1682,129.2822,26637.0
2016-03-18 15:40:00,147.47,147.78,147.47,147.57,36616.0,129.2734,129.5451,129.2734,129.3611,36616.0
2016-03-18 15:45:00,147.48,147.55,147.23,147.23,56283.0,129.2822,129.3435,129.063,129.063,56283.0
2016-03-18 15:50:00,147.22,147.34,147.13,147.27,42673.0,129.0542,129.1594,128.9754,129.0981,42673.0
2016-03-18 15:55:00,147.26,147.26,147.0,147.04,75390.0,129.0893,129.0893,128.8614,128.8965,75390.0
2016-03-21 09:30:00,146.81,147.04,146.47,146.71,29928.0,128.6948,128.8965,128.3968,128.6072,29928.0
2016-03-21 09:35:00,146.73,146.94,146.37,146.47,15091.0,128.6247,128.8088,128.3091,128.3968,15091.0
2016-03-21 09:40:00,146.6,146.89,146.47,146.85,48300.0,128.5107,128.765,128.3968,128.7299,48300.0
2016-03-21 09:45:00,146.92,147.02,146.78,146.94,12843.0,128.7913,128.8789,128.6685,128.8088,12843.0
2016-03-21 09:50:00,146.94,147.01,146.79,146.92,16159.0,128.8088,128.8702,128.6773,128.7913,16159.0
2016-03-21 09:55:00,146.91,146.98,146.77,146.85,6600.0,128.7825,128.8439,128.6598,128.7299,6600.0
2016-03-21 10:00:00,146.93,146.98,146.78,146.9,3762.0,128.8,128.8439,128.6685,128.7737,3762.0
2016-03-21 10:05:00,146.9,147.03,146.83,146.83,16488.0,128.7737,128.8877,128.7124,128.7124,16488.0
2016-03-21 10:10:00,146.83,146.95,146.79,146.88,15334.0,128.7124,128.8176,128.6773,128.7562,15334.0
2016-03-21 10:15:00,146.86,147.03,146.84,146.9,9507.0,128.7387,128.8877,128.7211,128.7737,9507.0
2016-03-21 10:20:00,146.93,146.93,146.78,146.83,13173.0,128.8,128.8,128.6685,128.7124,13173.0
2016-03-21 10:25:00,146.83,146.89,146.79,146.81,11754.0,128.7124,128.765,128.6773,128.6948,11754.0
2016-03-21 10:30:00,146.79,146.99,146.78,146.99,8525.0,128.6773,128.8526,128.6685,128.8526,8525.0
2016-03-21 10:35:00,147.0,147.0,146.8,146.85,14726.0,128.8614,128.8614,128.6861,128.7299,14726.0
2016-03-21 10:40:00,146.82,146.98,146.82,146.92,12583.0,128.7036,128.8439,128.7036,128.7913,12583.0
2016-03-21 10:45:00,146.84,146.9,146.83,146.87,3646.0,128.7211,128.7737,128.7124,128.7474,3646.0
2016-03-21 10:50:00,146.88,146.93,146.83,146.9,11716.0,128.7562,128.8,128.7124,128.7737,11716.0
2016-03-21 10:55:00,146.85,147.0,146.84,146.84,9936.0,128.7299,128.8614,128.7211,128.7211,9936.0
2016-03-21 11:00:00,146.85,146.92,146.83,146.88,11836.0,128.7299,128.7913,128.7124,128.7562,11836.0
2016-03-21 11:05:00,146.85,146.88,146.83,146.88,5153.0,128.7299,128.7562,128.7124,128.7562,5153.0
2016-03-21 11:10:00,146.86,146.89,146.82,146.87,13849.0,128.7387,128.765,128.7036,128.7474,13849.0
2016-03-21 11:15:00,146.89,147.0,146.89,146.96,4576.0,128.765,128.8614,128.765,128.8263,4576.0
2016-03-21 11:20:00,146.94,146.97,146.9,146.9,2791.0,128.8088,128.8351,128.7737,128.7737,2791.0
2016-03-21 11:25:00,146.86,146.91,146.84,146.88,5050.0,128.7387,128.7825,128.7211,128.7562,5050.0
2016-03-21 11:30:00,146.91,146.96,146.84,146.91,6644.0,128.7825,128.8263,128.7211,128.7825,6644.0
2016-03-21 11:35:00,146.91,146.95,146.86,146.93,3758.0,128.7825,128.8176,128.7387,128.8,3758.0
2016-03-21 11:40:00,146.93,146.97,146.86,146.94,9334.0,128.8,128.8351,128.7387,128.8088,9334.0
2016-03-21 11:45:00,146.92,146.95,146.88,146.92,4798.0,128.7913,128.8176,128.7562,128.7913,4798.0
2016-03-21 11:50:00,146.95,146.95,146.83,146.88,15420.0,128.8176,128.8176,128.7124,128.7562,15420.0
2016-03-21 11:55:00,146.87,146.92,146.84,146.89,12078.0,128.7474,128.7913,128.7211,128.765,12078.0
2016-03-21 12:00:00,146.9,146.94,146.86,146.87,9095.0,128.7737,128.8088,128.7387,128.7474,9095.0
2016-03-21 12:05:00,146.88,147.0,146.85,146.99,5736.0,128.7562,128.8614,128.7299,128.8526,5736.0
2016-03-21 12:10:00,147.0,147.0,146.93,146.94,17436.0,128.8614,128.8614,128.8,128.8088,17436.0
2016-03-21 12:15:00,146.94,147.01,146.92,146.99,6851.0,128.8088,128.8702,128.7913,128.8526,6851.0
2016-03-21 12:20:00,146.96,147.28,146.96,147.22,6785.0,128.8263,129.1068,128.8263,129.0542,6785.0
2016-03-21 12:25:00,147.2,147.33,147.17,147.17,6871.0,129.0367,129.1507,129.0104,129.0104,6871.0
2016-03-21 12:30:00,147.16,147.17,147.1,147.13,2240.0,129.0016,129.0104,128.9491,128.9754,2240.0
2016-03-21 12:35:00,147.17,147.2,147.15,147.18,2265.0,129.0104,129.0367,128.9929,129.0192,2265.0
2016-03-21 12:40:00,147.13,147.13,147.03,147.05,1500.0,128.9754,128.9754,128.8877,128.9052,1500.0
2016-03-21 12:45:00,147.04,147.04,146.87,146.98,7079.0,128.8965,128.8965,128.7474,128.8439,7079.0
2016-03-21 12:50:00,146.93,147.13,146.93,147.13,80280.0,128.8,128.9754,128.8,128.9754,80280.0
2016-03-21 12:55:00,147.13,147.45,147.13,147.36,7817.0,128.9754,129.2559,128.9754,129.177,7817.0
2016-03-21 13:00:00,147.38,147.38,147.13,147.18,25118.0,129.1945,129.1945,128.9754,129.0192,25118.0
2016-03-21 13:05:00,147.18,147.19,146.98,147.08,5907.0,129.0192,129.0279,128.8439,128.9315,5907.0
2016-03-21 13:10:00,147.08,147.14,146.99,146.99,5622.0,128.9315,128.9841,128.8526,128.8526,5622.0
2016-03-21 13:15:00,146.99,147.23,146.99,147.2,6355.0,128.8526,129.063,128.8526,129.0367,6355.0
2016-03-21 13:20:00,147.18,147.28,147.15,147.25,5848.0,129.0192,129.1068,128.9929,129.0805,5848.0
2016-03-21 13:25:00,147.25,147.25,147.1,147.18,2701.0,129.0805,129.0805,128.9491,129.0192,2701.0
2016-03-21 13:30:00,147.2,147.27,147.09,147.16,4535.0,129.0367,129.0981,128.9403,129.0016,4535.0
2016-03-21 13:35:00,147.13,147.32,147.11,147.32,6054.0,128.9754,129.1419,128.9578,129.1419,6054.0
2016-03-21 13:40:00,147.34,147.34,147.11,147.13,3000.0,129.1594,129.1594,128.9578,128.9754,3000.0
2016-03-21 13:45:00,147.13,147.26,147.09,147.22,5573.0,128.9754,129.0893,128.9403,129.0542,5573.0
2016-03-21 13:50:00,147.2,147.26,147.13,147.26,3533.0,129.0367,129.0893,128.9754,129.0893,3533.0
2016-03-21 13:55:00,147.26,147.28,147.15,147.25,14883.0,129.0893,129.1068,128.9929,129.0805,14883.0
2016-03-21 14:00:00,147.24,147.27,147.16,147.25,13362.0,129.0718,129.0981,129.0016,129.0805,13362.0
2016-03-21 14:05:00,147.24,147.42,147.24,147.34,24127.0,129.0718,129.2296,129.0718,129.1594,24127.0
2016-03-21 14:10:00,147.33,147.59,147.31,147.59,11366.0,129.1507,129.3786,129.1331,129.3786,11366.0
2016-03-21 14:15:00,147.62,147.63,147.55,147.62,4144.0,129.4049,129.4137,129.3435,129.4049,4144.0
2016-03-21 14:20:00,147.64,147.7,147.62,147.67,4071.0,129.4224,129.475,129.4049,129.4487,4071.0
2016-03-21 14:25:00,147.66,147.66,147.55,147.58,3281.0,129.44,129.44,129.3435,129.3698,3281.0
2016-03-21 14:30:00,147.59,147.6,147.53,147.54,6410.0,129.3786,129.3874,129.326,129.3348,6410.0
2016-03-21 14:35:00,147.55,147.57,147.5,147.57,8235.0,129.3435,129.3611,129.2997,129.3611,8235.0
2016-03-21 14:40:00,147.59,147.6,147.49,147.5,4156.0,129.3786,129.3874,129.2909,129.2997,4156.0
2016-03-21 14:45:00,147.5,147.58,147.49,147.58,8898.0,129.2997,129.3698,129.2909,129.3698,8898.0
2016-03-21 14:50:00,147.58,147.63,147.5,147.5,5114.0,129.3698,129.4137,129.2997,129.2997,5114.0
2016-03-21 14:55:00,147.53,147.67,147.51,147.64,8298.0,129.326,129.4487,129.3085,129.4224,8298.0
2016-03-21 15:00:00,147.62,147.65,147.48,147.5,15085.0,129.4049,129.4312,129.2822,129.2997,15085.0
2016-03-21 15:05:00,147.5,147.59,147.49,147.54,8788.0,129.2997,129.3786,129.2909,129.3348,8788.0
2016-03-21 15:10:00,147.52,147.65,147.49,147.65,10744.0,129.3172,129.4312,129.2909,129.4312,10744.0
2016-03-21 15:15:00,147.64,147.64,147.5,147.53,4100.0,129.4224,129.4224,129.2997,129.326,4100.0
2016-03-21 15:20:00,147.53,147.54,147.48,147.51,11410.0,129.326,129.3348,129.2822,129.3085,11410.0
2016-03-21 15:25:00,147.52,147.55,147.47,147.5,10961.0,129.3172,129.3435,129.2734,129.2997,10961.0
2016-03-21 15:30:00,147.5,147.56,147.46,147.54,19092.0,129.2997,129.3523,129.2646,129.3348,19092.0
2016-03-21 15:35:00,147.54,147.55,147.47,147.48,16442.0,129.3348,129.3435,129.2734,129.2822,16442.0
2016-03-21 15:40:00,147.48,147.53,147.43,147.48,12216.0,129.2822,129.326,129.2383,129.2822,12216.0
2016-03-21 15:45:00,147.48,147.48,147.26,147.26,13441.0,129.2822,129.2822,129.0893,129.0893,13441.0
2016-03-21 15:50:00,147.27,147.35,147.15,147.15,16159.0,129.0981,129.1682,128.9929,128.9929,16159.0
2016-03-21 15:55:00,147.16,147.27,147.13,147.18,37702.0,129.0016,129.0981,128.9754,129.0192,37702.0
2016-03-22 09:30:00,146.67,147.68,146.67,147.11,14113.0,128.5721,129.4575,128.5721,128.9578,14113.0
2016-03-22 09:35:00,147.34,147.49,146.78,147.1,42321.0,129.1594,129.2909,128.6685,128.9491,42321.0
2016-03-22 09:40:00,147.18,147.39,146.96,147.17,3277.0,129.0192,129.2033,128.8263,129.0104,3277.0
2016-03-22 09:45:00,147.05,147.1,146.86,146.97,11652.0,128.9052,128.9491,128.7387,128.8351,11652.0
2016-03-22 09:50:00,147.01,147.1,146.91,146.97,10188.0,128.8702,128.9491,128.7825,128.8351,10188.0
2016-03-22 09:55:00,147.05,147.5,147.03,147.5,5649.0,128.9052,129.2997,128.8877,129.2997,5649.0
2016-03-22 10:00:00,147.54,147.56,147.08,147.19,13392.0,129.3348,129.3523,128.9315,129.0279,13392.0
2016-03-22 10:05:00,147.15,147.31,147.01,147.22,9865.0,128.9929,129.1331,128.8702,129.0542,9865.0
2016-03-22 10:10:00,147.11,147.74,147.11,147.74,6465.0,128.9578,129.5101,128.9578,129.5101,6465.0
2016-03-22 10:15:00,147.67,147.72,147.59,147.7,7037.0,129.4487,129.4925,129.3786,129.475,7037.0
2016-03-22 10:20:00,147.73,149.04,147.73,148.52,97127.0,129.5013,130.6497,129.5013,130.1938,97127.0
2016-03-22 10:25:00,148.48,148.54,148.12,148.12,7260.0,130.1588,130.2114,129.8432,129.8432,7260.0
2016-03-22 10:30:00,148.12,148.17,147.76,147.89,7710.0,129.8432,129.887,129.5276,129.6416,7710.0
2016-03-22 10:35:00,147.85,148.23,147.85,148.23,8468.0,129.6065,129.9396,129.6065,129.9396,8468.0
2016-03-22 10:40:00,148.27,148.27,148.08,148.08,2650.0,129.9747,129.9747,129.8081,129.8081,2650.0
2016-03-22 10:45:00,148.03,148.1,147.9,148.1,3665.0,129.7643,129.8257,129.6503,129.8257,3665.0
2016-03-22 10:50:00,148.12,148.12,147.92,148.05,6196.0,129.8432,129.8432,129.6679,129.7818,6196.0
2016-03-22 10:55:00,148.02,148.09,147.92,148.09,2701.0,129.7555,129.8169,129.6679,129.8169,2701.0
2016-03-22 11:00:00,148.07,148.07,147.87,148.0,6718.0,129.7994,129.7994,129.624,129.738,6718.0
2016-03-22 11:05:00,148.0,148.52,147.99,148.5,28566.0,129.738,130.1938,129.7292,130.1763,28566.0
2016-03-22 11:10:00,148.52,148.59,148.42,148.53,10079.0,130.1938,130.2552,130.1062,130.2026,10079.0
2016-03-22 11:15:00,148.56,148.93,148.56,148.75,18582.0,130.2289,130.5532,130.2289,130.3955,18582.0
2016-03-22 11:20:00,148.75,148.94,148.7,148.92,13948.0,130.3955,130.562,130.3516,130.5445,13948.0
2016-03-22 11:25:00,148.93,149.02,148.91,148.94,14794.0,130.5532,130.6321,130.5357,130.562,14794.0
2016-03-22 11:30:00,148.93,148.94,148.65,148.75,12981.0,130.5532,130.562,130.3078,130.3955,12981.0
2016-03-22 11:35:00,148.76,148.99,148.72,148.83,37440.0,130.4042,130.6058,130.3692,130.4656,37440.0
2016-03-22 11:40:00,148.72,148.79,148.68,148.78,6203.0,130.3692,130.4305,130.3341,130.4218,6203.0
2016-03-22 11:45:00,148.81,148.95,148.75,148.82,10836.0,130.4481,130.5708,130.3955,130.4568,10836.0
2016-03-22 11:50:00,148.78,148.85,148.69,148.76,7469.0,130.4218,130.4831,130.3429,130.4042,7469.0
2016-03-22 11:55:00,148.71,148.79,148.68,148.77,11918.0,130.3604,130.4305,130.3341,130.413,11918.0
2016-03-22 12:00:00,148.76,148.83,148.71,148.76,6329.0,130.4042,130.4656,130.3604,130.4042,6329.0
2016-03-22 12:05:00,148.75,148.83,148.7,148.77,6928.0,130.3955,130.4656,130.3516,130.413,6928.0
2016-03-22 12:10:00,148.75,148.94,148.72,148.83,7373.0,130.3955,130.562,130.3692,130.4656,7373.0
2016-03-22 12:15:00,148.84,149.01,148.84,148.88,10237.0,130.4744,130.6234,130.4744,130.5094,10237.0
2016-03-22 12:20:00,148.88,148.88,148.72,148.77,6949.0,130.5094,130.5094,130.3692,130.413,6949.0
2016-03-22 12:25:00,148.75,148.95,148.73,148.92,10399.0,130.3955,130.5708,130.3779,130.5445,10399.0
2016-03-22 12:30:00,148.93,149.0,148.87,148.94,7093.0,130.5532,130.6146,130.5006,130.562,7093.0
2016-03-22 12:35:00,148.93,149.31,148.92,149.3,8015.0,130.5532,130.8864,130.5445,130.8776,8015.0
2016-03-22 12:40:00,149.27,149.42,149.22,149.22,45819.0,130.8513,130.9828,130.8075,130.8075,45819.0
2016-03-22 12:45:00,149.25,149.28,149.04,149.04,7386.0,130.8338,130.8601,130.6497,130.6497,7386.0
2016-03-22 12:50:00,149.04,149.04,148.93,148.96,8335.0,130.6497,130.6497,130.5532,130.5795,8335.0
2016-03-22 12:55:00,148.99,149.1,148.99,149.07,5389.0,130.6058,130.7023,130.6058,130.676,5389.0
2016-03-22 13:00:00,149.08,149.2,149.04,149.12,12953.0,130.6847,130.7899,130.6497,130.7198,12953.0
2016-03-22 13:05:00,149.1,149.32,149.04,149.27,10651.0,130.7023,130.8951,130.6497,130.8513,10651.0
2016-03-22 13:10:00,149.24,149.24,149.13,149.19,7100.0,130.825,130.825,130.7286,130.7812,7100.0
2016-03-22 13:15:00,149.14,149.2,149.08,149.17,6572.0,130.7373,130.7899,130.6847,130.7636,6572.0
2016-03-22 13:20:00,149.17,149.27,149.13,149.27,12459.0,130.7636,130.8513,130.7286,130.8513,12459.0
2016-03-22 13:25:00,149.28,149.31,149.2,149.22,4276.0,130.8601,130.8864,130.7899,130.8075,4276.0
2016-03-22 13:30:00,149.29,149.49,149.25,149.49,5340.0,130.8688,131.0441,130.8338,131.0441,5340.0
2016-03-22 13:35:00,149.43,149.53,149.27,149.27,6099.0,130.9915,131.0792,130.8513,130.8513,6099.0
2016-03-22 13:40:00,149.3,149.35,149.2,149.25,5605.0,130.8776,130.9214,130.7899,130.8338,5605.0
2016-03-22 13:45:00,149.21,149.36,149.21,149.36,4580.0,130.7987,130.9302,130.7987,130.9302,4580.0
2016-03-22 13:50:00,149.32,149.46,149.32,149.4,13384.0,130.8951,131.0178,130.8951,130.9653,13384.0
2016-03-22 13:55:00,149.36,149.39,149.28,149.28,3107.0,130.9302,130.9565,130.8601,130.8601,3107.0
2016-03-22 14:00:00,149.33,149.35,149.24,149.24,3024.0,130.9039,130.9214,130.825,130.825,3024.0
2016-03-22 14:05:00,149.28,149.33,149.25,149.31,2870.0,130.8601,130.9039,130.8338,130.8864,2870.0
2016-03-22 14:10:00,149.28,149.28,149.21,149.22,3879.0,130.8601,130.8601,130.7987,130.8075,3879.0
2016-03-22 14:15:00,149.23,149.23,149.08,149.11,11307.0,130.8162,130.8162,130.6847,130.711,11307.0
2016-03-22 14:20:00,149.08,149.12,148.94,148.94,14111.0,130.6847,130.7198,130.562,130.562,14111.0
2016-03-22 14:25:00,148.94,149.01,148.75,148.75,10226.0,130.562,130.6234,130.3955,130.3955,10226.0
2016-03-22 14:30:00,148.74,148.96,148.73,148.96,9576.0,130.3867,130.5795,130.3779,130.5795,9576.0
2016-03-22 14:35:00,148.93,149.03,148.91,148.92,5874.0,130.5532,130.6409,130.5357,130.5445,5874.0
2016-03-22 14:40:00,148.92,149.2,148.9,149.15,12865.0,130.5445,130.7899,130.5269,130.7461,12865.0
2016-03-22 14:45:00,149.15,149.15,148.93,148.96,8911.0,130.7461,130.7461,130.5532,130.5795,8911.0
2016-03-22 14:50:00,148.98,148.99,148.85,148.88,8821.0,130.5971,130.6058,130.4831,130.5094,8821.0
2016-03-22 14:55:00,148.89,148.95,148.86,148.94,14990.0,130.5182,130.5708,130.4919,130.562,14990.0
2016-03-22 15:00:00,148.92,149.04,148.9,149.03,8613.0,130.5445,130.6497,130.5269,130.6409,8613.0
2016-03-22 15:05:00,149.0,149.02,148.91,148.99,51227.0,130.6146,130.6321,130.5357,130.6058,51227.0
2016-03-22 15:10:00,148.94,149.01,148.89,148.89,9805.0,130.562,130.6234,130.5182,130.5182,9805.0
2016-03-22 15:15:00,148.89,149.0,148.86,148.96,27041.0,130.5182,130.6146,130.4919,130.5795,27041.0
2016-03-22 15:20:00,148.97,149.02,148.88,148.98,23597.0,130.5883,130.6321,130.5094,130.5971,23597.0
2016-03-22 15:25:00,148.97,149.05,148.96,149.05,16078.0,130.5883,130.6584,130.5795,130.6584,16078.0
2016-03-22 15:30:00,149.02,149.07,148.97,148.98,18380.0,130.6321,130.676,130.5883,130.5971,18380.0
2016-03-22 15:35:00,149.0,149.0,148.86,148.88,18825.0,130.6146,130.6146,130.4919,130.5094,18825.0
2016-03-22 15:40:00,148.88,149.27,148.88,149.19,25809.0,130.5094,130.8513,130.5094,130.7812,25809.0
2016-03-22 15:45:00,149.18,149.21,149.03,149.11,30900.0,130.7724,130.7987,130.6409,130.711,30900.0
2016-03-22 15:50:00,149.08,149.2,149.04,149.11,44139.0,130.6847,130.7899,130.6497,130.711,44139.0
2016-03-22 15:55:00,149.11,149.56,149.1,149.42,119504.0,130.711,131.1055,130.7023,130.9828,119504.0
2016-03-23 09:30:00,149.42,149.64,149.36,149.51,24368.0,130.9828,131.1756,130.9302,131.0617,24368.0
2016-03-23 09:35:00,149.5,149.67,149.08,149.08,10001.0,131.0529,131.2019,130.6847,130.6847,10001.0
2016-03-23 09:40:00,149.08,149.8,149.08,149.73,24718.0,130.6847,131.3159,130.6847,131.2545,24718.0
2016-03-23 09:45:00,149.7,149.91,149.65,149.82,18391.0,131.2282,131.4123,131.1844,131.3334,18391.0
2016-03-23 09:50:00,149.87,149.89,149.68,149.78,7970.0,131.3773,131.3948,131.2107,131.2984,7970.0
2016-03-23 09:55:00,149.8,149.99,149.8,149.93,8398.0,131.3159,131.4825,131.3159,131.4299,8398.0
2016-03-23 10:00:00,149.99,150.56,149.93,150.48,76348.0,131.4825,131.9821,131.4299,131.912,76348.0
2016-03-23 10:05:00,150.48,150.58,150.32,150.47,11111.0,131.912,131.9996,131.7717,131.9032,11111.0
2016-03-23 10:10:00,150.53,150.73,150.38,150.38,17023.0,131.9558,132.1311,131.8243,131.8243,17023.0
2016-03-23 10:15:00,150.41,150.53,150.22,150.28,61329.0,131.8506,131.9558,131.6841,131.7367,61329.0
2016-03-23 10:20:00,150.28,150.42,150.27,150.4,33923.0,131.7367,131.8594,131.7279,131.8419,33923.0
2016-03-23 10:25:00,150.42,150.53,150.36,150.52,11050.0,131.8594,131.9558,131.8068,131.9471,11050.0
2016-03-23 10:30:00,150.49,150.76,150.45,150.49,12827.0,131.9208,132.1574,131.8857,131.9208,12827.0
2016-03-23 10:35:00,150.5,150.5,150.12,150.18,9896.0,131.9295,131.9295,131.5964,131.649,9896.0
2016-03-23 10:40:00,150.26,150.37,150.12,150.37,6209.0,131.7191,131.8156,131.5964,131.8156,6209.0
2016-03-23 10:45:00,150.29,150.52,150.28,150.49,17576.0,131.7454,131.9471,131.7367,131.9208,17576.0
2016-03-23 10:50:00,150.46,150.46,150.08,150.08,103022.0,131.8945,131.8945,131.5613,131.5613,103022.0
2016-03-23 10:55:00,150.02,150.12,149.95,150.0,14590.0,131.5087,131.5964,131.4474,131.4912,14590.0
2016-03-23 11:00:00,150.0,150.0,149.69,149.69,11432.0,131.4912,131.4912,131.2195,131.2195,11432.0
2016-03-23 11:05:00,149.74,150.07,149.59,150.03,14531.0,131.2633,131.5526,131.1318,131.5175,14531.0
2016-03-23 11:10:00,150.03,150.04,149.92,149.99,8411.0,131.5175,131.5263,131.4211,131.4825,8411.0
2016-03-23 11:15:00,149.97,150.1,149.9,149.91,13393.0,131.4649,131.5789,131.4036,131.4123,13393.0
2016-03-23 11:20:00,149.94,150.19,149.89,150.19,7232.0,131.4386,131.6578,131.3948,131.6578,7232.0
2016-03-23 11:25:00,150.15,150.23,150.0,150.14,8800.0,131.6227,131.6928,131.4912,131.6139,8800.0
2016-03-23 11:30:00,150.11,150.19,150.04,150.16,5683.0,131.5876,131.6578,131.5263,131.6315,5683.0
2016-03-23 11:35:00,150.15,150.16,149.97,150.05,25512.0,131.6227,131.6315,131.4649,131.535,25512.0
2016-03-23 11:40:00,150.04,150.21,150.04,150.21,12632.0,131.5263,131.6753,131.5263,131.6753,12632.0
2016-03-23 11:45:00,150.22,150.36,150.18,150.25,22528.0,131.6841,131.8068,131.649,131.7104,22528.0
2016-03-23 11:50:00,150.25,150.25,150.0,150.0,26437.0,131.7104,131.7104,131.4912,131.4912,26437.0
2016-03-23 11:55:00,150.05,150.17,150.05,150.1,6900.0,131.535,131.6402,131.535,131.5789,6900.0
2016-03-23 12:00:00,150.09,150.27,150.09,150.23,8624.0,131.5701,131.7279,131.5701,131.6928,8624.0
2016-03-23 12:05:00,150.23,150.23,150.03,150.1,6525.0,131.6928,131.6928,131.5175,131.5789,6525.0
2016-03-23 12:10:00,150.06,150.26,150.06,150.25,4900.0,131.5438,131.7191,131.5438,131.7104,4900.0
2016-03-23 12:15:00,150.25,150.34,150.11,150.3,11021.0,131.7104,131.7893,131.5876,131.7542,11021.0
2016-03-23 12:20:00,150.3,150.33,150.22,150.29,2900.0,131.7542,131.7805,131.6841,131.7454,2900.0
2016-03-23 12:25:00,150.26,150.47,150.26,150.45,5616.0,131.7191,131.9032,131.7191,131.8857,5616.0
2016-03-23 12:30:00,150.5,150.65,150.43,150.56,29587.0,131.9295,132.061,131.8682,131.9821,29587.0
2016-03-23 12:35:00,150.53,150.53,150.42,150.53,9559.0,131.9558,131.9558,131.8594,131.9558,9559.0
2016-03-23 12:40:00,150.53,150.56,150.42,150.53,6653.0,131.9558,131.9821,131.8594,131.9558,6653.0
2016-03-23 12:45:00,150.51,150.51,150.28,150.34,4790.0,131.9383,131.9383,131.7367,131.7893,4790.0
2016-03-23 12:50:00,150.33,150.43,150.17,150.32,39926.0,131.7805,131.8682,131.6402,131.7717,39926.0
2016-03-23 12:55:00,150.32,150.44,150.32,150.42,3940.0,131.7717,131.8769,131.7717,131.8594,3940.0
2016-03-23 13:00:00,150.42,150.58,150.4,150.53,6566.0,131.8594,131.9996,131.8419,131.9558,6566.0
2016-03-23 13:05:00,150.52,150.52,150.41,150.5,5264.0,131.9471,131.9471,131.8506,131.9295,5264.0
2016-03-23 13:10:00,150.5,150.53,150.42,150.45,6425.0,131.9295,131.9558,131.8594,131.8857,6425.0
2016-03-23 13:15:00,150.43,150.56,150.4,150.52,3353.0,131.8682,131.9821,131.8419,131.9471,3353.0
2016-03-23 13:20:00,150.56,150.58,150.43,150.58,15442.0,131.9821,131.9996,131.8682,131.9996,15442.0
2016-03-23 13:25:00,150.61,150.69,150.58,150.63,9298.0,132.0259,132.0961,131.9996,132.0435,9298.0
2016-03-23 13:30:00,150.62,150.65,150.55,150.56,14784.0,132.0347,132.061,131.9734,131.9821,14784.0
2016-03-23 13:35:00,150.55,150.58,150.33,150.42,14720.0,131.9734,131.9996,131.7805,131.8594,14720.0
2016-03-23 13:40:00,150.38,150.42,150.3,150.32,15010.0,131.8243,131.8594,131.7542,131.7717,15010.0
2016-03-23 13:45:00,150.35,150.43,150.23,150.28,9063.0,131.798,131.8682,131.6928,131.7367,9063.0
2016-03-23 13:50:00,150.24,150.24,150.07,150.07,5080.0,131.7016,131.7016,131.5526,131.5526,5080.0
2016-03-23 13:55:00,150.06,150.44,150.06,150.41,20784.0,131.5438,131.8769,131.5438,131.8506,20784.0
2016-03-23 14:00:00,150.41,150.64,150.34,150.58,12292.0,131.8506,132.0522,131.7893,131.9996,12292.0
2016-03-23 14:05:00,150.61,150.69,150.57,150.67,6977.0,132.0259,132.0961,131.9909,132.0785,6977.0
2016-03-23 14:10:00,150.68,150.69,150.48,150.53,6402.0,132.0873,132.0961,131.912,131.9558,6402.0
2016-03-23 14:15:00,150.53,150.76,150.53,150.55,8735.0,131.9558,132.1574,131.9558,131.9734,8735.0
2016-03-23 14:20:00,150.55,150.6,150.45,150.51,5404.0,131.9734,132.0172,131.8857,131.9383,5404.0
2016-03-23 14:25:00,150.51,150.51,150.3,150.34,7145.0,131.9383,131.9383,131.7542,131.7893,7145.0
2016-03-23 14:30:00,150.33,150.38,150.13,150.15,10189.0,131.7805,131.8243,131.6052,131.6227,10189.0
2016-03-23 14:35:00,150.19,150.27,150.16,150.19,5520.0,131.6578,131.7279,131.6315,131.6578,5520.0
2016-03-23 14:40:00,150.21,150.25,150.18,150.21,5000.0,131.6753,131.7104,131.649,131.6753,5000.0
2016-03-23 14:45:00,150.18,150.21,150.12,150.14,24409.0,131.649,131.6753,131.5964,131.6139,24409.0
2016-03-23 14:50:00,150.16,150.19,149.92,149.92,30145.0,131.6315,131.6578,131.4211,131.4211,30145.0
2016-03-23 14:55:00,149.93,150.03,149.81,150.02,17511.0,131.4299,131.5175,131.3247,131.5087,17511.0
2016-03-23 15:00:00,150.01,150.04,149.9,149.98,36645.0,131.5,131.5263,131.4036,131.4737,36645.0
2016-03-23 15:05:00,149.99,150.02,149.87,149.94,10231.0,131.4825,131.5087,131.3773,131.4386,10231.0
2016-03-23 15:10:00,149.94,149.96,149.8,149.96,6319.0,131.4386,131.4562,131.3159,131.4562,6319.0
2016-03-23 15:15:00,149.96,150.02,149.88,149.99,78310.0,131.4562,131.5087,131.386,131.4825,78310.0
2016-03-23 15:20:00,149.99,150.15,149.97,150.04,27511.0,131.4825,131.6227,131.4649,131.5263,27511.0
2016-03-23 15:25:00,150.05,150.19,150.04,150.19,47693.0,131.535,131.6578,131.5263,131.6578,47693.0
2016-03-23 15:30:00,150.18,150.24,150.05,150.24,21620.0,131.649,131.7016,131.535,131.7016,21620.0
2016-03-23 15:35:00,150.22,150.3,150.11,150.22,29077.0,131.6841,131.7542,131.5876,131.6841,29077.0
2016-03-23 15:40:00,150.21,150.25,150.0,150.0,24646.0,131.6753,131.7104,131.4912,131.4912,24646.0
2016-03-23 15:45:00,149.99,150.21,149.94,150.17,42568.0,131.4825,131.6753,131.4386,131.6402,42568.0
2016-03-23 15:50:00,150.13,150.2,150.04,150.2,29601.0,131.6052,131.6665,131.5263,131.6665,29601.0
2016-03-23 15:55:00,150.2,150.27,150.12,150.12,127878.0,131.6665,131.7279,131.5964,131.5964,127878.0
2016-03-24 09:30:00,149.29,150.05,149.08,149.92,22064.0,130.8688,131.535,130.6847,131.4211,22064.0
2016-03-24 09:35:00,149.59,149.59,149.1,149.5,4344.0,131.1318,131.1318,130.7023,131.0529,4344.0
2016-03-24 09:40:00,149.52,149.78,149.32,149.67,9202.0,131.0704,131.2984,130.8951,131.2019,9202.0
2016-03-24 09:45:00,149.69,149.91,149.33,149.66,13462.0,131.2195,131.4123,130.9039,131.1932,13462.0
2016-03-24 09:50:00,149.66,150.01,149.46,149.88,12467.0,131.1932,131.5,131.0178,131.386,12467.0
2016-03-24 09:55:00,149.92,150.26,149.72,149.83,26768.0,131.4211,131.7191,131.2458,131.3422,26768.0
2016-03-24 10:00:00,149.84,149.84,149.26,149.26,9249.0,131.351,131.351,130.8425,130.8425,9249.0
2016-03-24 10:05:00,149.28,149.42,149.22,149.26,5932.0,130.8601,130.9828,130.8075,130.8425,5932.0
2016-03-24 10:10:00,149.29,149.64,149.11,149.51,10696.0,130.8688,131.1756,130.711,131.0617,10696.0
2016-03-24 10:15:00,149.52,149.65,149.35,149.61,10755.0,131.0704,131.1844,130.9214,131.1493,10755.0
2016-03-24 10:20:00,149.65,149.79,149.64,149.75,7542.0,131.1844,131.3071,131.1756,131.2721,7542.0
2016-03-24 10:25:00,149.68,149.68,149.42,149.42,7262.0,131.2107,131.2107,130.9828,130.9828,7262.0
2016-03-24 10:30:00,149.46,149.56,149.18,149.18,9081.0,131.0178,131.1055,130.7724,130.7724,9081.0
2016-03-24 10:35:00,149.14,149.51,149.05,149.51,20004.0,130.7373,131.0617,130.6584,131.0617,20004.0
2016-03-24 10:40:00,149.41,149.59,149.41,149.41,23555.0,130.974,131.1318,130.974,130.974,23555.0
2016-03-24 10:45:00,149.42,149.58,149.32,149.41,7162.0,130.9828,131.123,130.8951,130.974,7162.0
2016-03-24 10:50:00,149.45,149.64,149.39,149.44,14067.0,131.0091,131.1756,130.9565,131.0003,14067.0
2016-03-24 10:55:00,149.45,149.49,149.26,149.28,11359.0,131.0091,131.0441,130.8425,130.8601,11359.0
2016-03-24 11:00:00,149.28,149.51,149.28,149.44,16634.0,130.8601,131.0617,130.8601,131.0003,16634.0
2016-03-24 11:05:00,149.44,149.45,149.23,149.31,6600.0,131.0003,131.0091,130.8162,130.8864,6600.0
2016-03-24 11:10:00,149.34,149.62,149.3,149.62,9875.0,130.9127,131.1581,130.8776,131.1581,9875.0
2016-03-24 11:15:00,149.62,149.71,149.54,149.63,9323.0,131.1581,131.237,131.088,131.1669,9323.0
2016-03-24 11:20:00,149.68,149.71,149.52,149.58,7474.0,131.2107,131.237,131.0704,131.123,7474.0
2016-03-24 11:25:00,149.59,149.61,149.44,149.44,7300.0,131.1318,131.1493,131.0003,131.0003,7300.0
2016-03-24 11:30:00,149.41,149.64,149.33,149.55,9541.0,130.974,131.1756,130.9039,131.0967,9541.0
2016-03-24 11:35:00,149.62,149.62,149.39,149.43,2500.0,131.1581,131.1581,130.9565,130.9915,2500.0
2016-03-24 11:40:00,149.42,149.66,149.37,149.46,14093.0,130.9828,131.1932,130.939,131.0178,14093.0
2016-03-24 11:45:00,149.45,149.66,149.39,149.59,11669.0,131.0091,131.1932,130.9565,131.1318,11669.0
2016-03-24 11:50:00,149.64,149.64,149.43,149.61,2301.0,131.1756,131.1756,130.9915,131.1493,2301.0
2016-03-24 11:55:00,149.57,149.65,149.35,149.62,9356.0,131.1143,131.1844,130.9214,131.1581,9356.0
2016-03-24 12:00:00,149.61,149.62,149.43,149.45,4106.0,131.1493,131.1581,130.9915,131.0091,4106.0
2016-03-24 12:05:00,149.45,149.65,149.43,149.6,4848.0,131.0091,131.1844,130.9915,131.1406,4848.0
2016-03-24 12:10:00,149.57,149.58,149.42,149.45,6384.0,131.1143,131.123,130.9828,131.0091,6384.0
2016-03-24 12:15:00,149.44,149.55,149.4,149.44,12552.0,131.0003,131.0967,130.9653,131.0003,12552.0
2016-03-24 12:20:00,149.44,149.52,149.4,149.52,9164.0,131.0003,131.0704,130.9653,131.0704,9164.0
2016-03-24 12:25:00,149.52,149.52,149.42,149.49,9360.0,131.0704,131.0704,130.9828,131.0441,9360.0
2016-03-24 12:30:00,149.45,149.52,149.41,149.46,14337.0,131.0091,131.0704,130.974,131.0178,14337.0
2016-03-24 12:35:00,149.43,149.51,149.31,149.44,31532.0,130.9915,131.0617,130.8864,131.0003,31532.0
2016-03-24 12:40:00,149.45,149.49,149.16,149.41,40978.0,131.0091,131.0441,130.7549,130.974,40978.0
2016-03-24 12:45:00,149.43,149.59,149.35,149.57,30351.0,130.9915,131.1318,130.9214,131.1143,30351.0
2016-03-24 12:50:00,149.54,149.54,149.41,149.46,9242.0,131.088,131.088,130.974,131.0178,9242.0
2016-03-24 12:55:00,149.42,149.5,149.42,149.45,5572.0,130.9828,131.0529,130.9828,131.0091,5572.0
2016-03-24 13:00:00,149.51,149.57,149.44,149.5,12000.0,131.0617,131.1143,131.0003,131.0529,12000.0
2016-03-24 13:05:00,149.51,149.51,149.41,149.43,2724.0,131.0617,131.0617,130.974,130.9915,2724.0
2016-03-24 13:10:00,149.43,149.48,149.41,149.44,12200.0,130.9915,131.0354,130.974,131.0003,12200.0
2016-03-24 13:15:00,149.43,149.43,149.32,149.35,9535.0,130.9915,130.9915,130.8951,130.9214,9535.0
2016-03-24 13:20:00,149.39,149.43,149.27,149.35,19535.0,130.9565,130.9915,130.8513,130.9214,19535.0
2016-03-24 13:25:00,149.33,149.45,149.3,149.45,17953.0,130.9039,131.0091,130.8776,131.0091,17953.0
2016-03-24 13:30:00,149.44,149.57,149.41,149.5,12251.0,131.0003,131.1143,130.974,131.0529,12251.0
2016-03-24 13:35:00,149.49,149.51,149.41,149.5,6363.0,131.0441,131.0617,130.974,131.0529,6363.0
2016-03-24 13:40:00,149.53,149.54,149.41,149.42,7570.0,131.0792,131.088,130.974,130.9828,7570.0
2016-03-24 13:45:00,149.45,149.49,149.42,149.46,10287.0,131.0091,131.0441,130.9828,131.0178,10287.0
2016-03-24 13:50:00,149.42,149.49,149.37,149.45,10349.0,130.9828,131.0441,130.939,131.0091,10349.0
2016-03-24 13:55:00,149.45,149.47,149.4,149.45,7896.0,131.0091,131.0266,130.9653,131.0091,7896.0
2016-03-24 14:00:00,149.46,149.46,149.4,149.45,6741.0,131.0178,131.0178,130.9653,131.0091,6741.0
2016-03-24 14:05:00,149.46,149.52,149.4,149.42,31549.0,131.0178,131.0704,130.9653,130.9828,31549.0
2016-03-24 14:10:00,149.41,149.56,149.35,149.35,14231.0,130.974,131.1055,130.9214,130.9214,14231.0
2016-03-24 14:15:00,149.3,149.34,149.13,149.25,4453.0,130.8776,130.9127,130.7286,130.8338,4453.0
2016-03-24 14:20:00,149.25,149.25,149.11,149.2,6250.0,130.8338,130.8338,130.711,130.7899,6250.0
2016-03-24 14:25:00,149.19,149.46,149.18,149.45,5010.0,130.7812,131.0178,130.7724,131.0091,5010.0
2016-03-24 14:30:00,149.46,149.46,149.25,149.28,7543.0,131.0178,131.0178,130.8338,130.8601,7543.0
2016-03-24 14:35:00,149.31,149.46,149.21,149.38,6190.0,130.8864,131.0178,130.7987,130.9477,6190.0
2016-03-24 14:40:00,149.34,149.45,149.26,149.34,3952.0,130.9127,131.0091,130.8425,130.9127,3952.0
2016-03-24 14:45:00,149.36,149.39,149.24,149.27,4525.0,130.9302,130.9565,130.825,130.8513,4525.0
2016-03-24 14:50:00,149.27,149.44,149.2,149.41,16919.0,130.8513,131.0003,130.7899,130.974,16919.0
2016-03-24 14:55:00,149.39,149.48,149.39,149.46,13084.0,130.9565,131.0354,130.9565,131.0178,13084.0
2016-03-24 15:00:00,149.46,149.51,149.42,149.43,5491.0,131.0178,131.0617,130.9828,130.9915,5491.0
2016-03-24 15:05:00,149.46,149.46,149.39,149.4,8233.0,131.0178,131.0178,130.9565,130.9653,8233.0
2016-03-24 15:10:00,149.43,149.55,149.43,149.51,12655.0,130.9915,131.0967,130.9915,131.0617,12655.0
2016-03-24 15:15:00,149.52,149.6,149.49,149.52,18389.0,131.0704,131.1406,131.0441,131.0704,18389.0
2016-03-24 15:20:00,149.5,149.62,149.49,149.61,35793.0,131.0529,131.1581,131.0441,131.1493,35793.0
2016-03-24 15:25:00,149.61,149.84,149.5,149.75,45550.0,131.1493,131.351,131.0529,131.2721,45550.0
2016-03-24 15:30:00,149.74,149.83,149.64,149.76,19530.0,131.2633,131.3422,131.1756,131.2808,19530.0
2016-03-24 15:35:00,149.78,149.86,149.73,149.84,30704.0,131.2984,131.3685,131.2545,131.351,30704.0
2016-03-24 15:40:00,149.85,150.0,149.85,149.98,42990.0,131.3597,131.4912,131.3597,131.4737,42990.0
2016-03-24 15:45:00,149.95,150.02,149.87,149.88,36098.0,131.4474,131.5087,131.3773,131.386,36098.0
2016-03-24 15:50:00,149.88,149.94,149.86,149.94,35172.0,131.386,131.4386,131.3685,131.4386,35172.0
2016-03-24 15:55:00,149.93,150.04,149.8,149.94,57862.0,131.4299,131.5263,131.3159,131.4386,57862.0
2016-03-28 09:30:00,150.52,151.08,150.38,151.08,18976.0,131.9471,132.438,131.8243,132.438,18976.0
2016-03-28 09:35:00,151.08,151.45,150.85,150.87,7300.0,132.438,132.7623,132.2363,132.2539,7300.0
2016-03-28 09:40:00,150.8,151.18,150.6,150.93,3551.0,132.1925,132.5256,132.0172,132.3065,3551.0
2016-03-28 09:45:00,150.97,150.99,150.77,150.84,4500.0,132.3415,132.3591,132.1662,132.2276,4500.0
2016-03-28 09:50:00,150.9,150.91,150.66,150.67,1364.0,132.2802,132.2889,132.0698,132.0785,1364.0
2016-03-28 09:55:00,150.63,150.89,150.63,150.76,2691.0,132.0435,132.2714,132.0435,132.1574,2691.0
2016-03-28 10:00:00,150.73,150.88,150.73,150.74,5402.0,132.1311,132.2626,132.1311,132.1399,5402.0
2016-03-28 10:05:00,150.75,150.83,150.69,150.83,2400.0,132.1487,132.2188,132.0961,132.2188,2400.0
2016-03-28 10:10:00,150.8,150.85,150.59,150.59,13383.0,132.1925,132.2363,132.0084,132.0084,13383.0
2016-03-28 10:15:00,150.68,150.71,150.56,150.65,13826.0,132.0873,132.1136,131.9821,132.061,13826.0
2016-03-28 10:20:00,150.67,150.95,150.62,150.62,7588.0,132.0785,132.324,132.0347,132.0347,7588.0
2016-03-28 10:25:00,150.68,151.0,150.63,150.88,9053.0,132.0873,132.3678,132.0435,132.2626,9053.0
2016-03-28 10:30:00,150.91,151.13,150.75,151.05,13713.0,132.2889,132.4818,132.1487,132.4117,13713.0
2016-03-28 10:35:00,150.94,151.13,150.85,150.9,26916.0,132.3152,132.4818,132.2363,132.2802,26916.0
2016-03-28 10:40:00,150.76,150.78,150.59,150.59,2100.0,132.1574,132.175,132.0084,132.0084,2100.0
2016-03-28 10:45:00,150.5,150.59,150.36,150.53,2132.0,131.9295,132.0084,131.8068,131.9558,2132.0
2016-03-28 10:50:00,150.52,150.56,150.39,150.49,4799.0,131.9471,131.9821,131.8331,131.9208,4799.0
2016-03-28 10:55:00,150.5,150.5,150.39,150.45,7567.0,131.9295,131.9295,131.8331,131.8857,7567.0
2016-03-28 11:00:00,150.5,150.58,150.39,150.39,1798.0,131.9295,131.9996,131.8331,131.8331,1798.0
2016-03-28 11:05:00,150.44,150.46,150.39,150.39,1761.0,131.8769,131.8945,131.8331,131.8331,1761.0
2016-03-28 11:10:00,150.39,150.51,150.39,150.39,1802.0,131.8331,131.9383,131.8331,131.8331,1802.0
2016-03-28 11:15:00,150.39,150.46,150.31,150.31,14384.0,131.8331,131.8945,131.763,131.763,14384.0
2016-03-28 11:20:00,150.31,150.41,150.27,150.41,3100.0,131.763,131.8506,131.7279,131.8506,3100.0
2016-03-28 11:25:00,150.41,150.5,150.35,150.35,9636.0,131.8506,131.9295,131.798,131.798,9636.0
2016-03-28 11:30:00,150.44,150.69,150.42,150.69,8832.0,131.8769,132.0961,131.8594,132.0961,8832.0
2016-03-28 11:35:00,150.64,150.65,150.47,150.47,4511.0,132.0522,132.061,131.9032,131.9032,4511.0
2016-03-28 11:40:00,150.47,150.56,150.47,150.5,7530.0,131.9032,131.9821,131.9032,131.9295,7530.0
2016-03-28 11:45:00,150.48,150.59,150.39,150.48,3403.0,131.912,132.0084,131.8331,131.912,3403.0
2016-03-28 11:50:00,150.47,150.56,150.42,150.52,2300.0,131.9032,131.9821,131.8594,131.9471,2300.0
2016-03-28 11:55:00,150.52,150.78,150.52,150.68,6903.0,131.9471,132.175,131.9471,132.0873,6903.0
2016-03-28 12:00:00,150.68,150.74,150.64,150.69,5725.0,132.0873,132.1399,132.0522,132.0961,5725.0
2016-03-28 12:05:00,150.67,150.78,150.6,150.63,9850.0,132.0785,132.175,132.0172,132.0435,9850.0
2016-03-28 12:10:00,150.62,150.77,150.56,150.69,7625.0,132.0347,132.1662,131.9821,132.0961,7625.0
2016-03-28 12:15:00,150.66,150.78,150.59,150.59,8093.0,132.0698,132.175,132.0084,132.0084,8093.0
2016-03-28 12:20:00,150.64,150.75,150.61,150.66,19751.0,132.0522,132.1487,132.0259,132.0698,19751.0
2016-03-28 12:25:00,150.66,150.79,150.63,150.75,10666.0,132.0698,132.1837,132.0435,132.1487,10666.0
2016-03-28 12:30:00,150.75,150.8,150.61,150.71,11093.0,132.1487,132.1925,132.0259,132.1136,11093.0
2016-03-28 12:35:00,150.72,150.82,150.63,150.75,17441.0,132.1224,132.21,132.0435,132.1487,17441.0
2016-03-28 12:40:00,150.75,150.77,150.56,150.56,11696.0,132.1487,132.1662,131.9821,131.9821,11696.0
2016-03-28 12:45:00,150.6,150.75,150.58,150.69,4243.0,132.0172,132.1487,131.9996,132.0961,4243.0
2016-03-28 12:50:00,150.69,150.75,150.6,150.7,2537.0,132.0961,132.1487,132.0172,132.1048,2537.0
2016-03-28 12:55:00,150.71,150.77,150.66,150.77,17182.0,132.1136,132.1662,132.0698,132.1662,17182.0
2016-03-28 13:00:00,150.75,150.79,150.57,150.61,9269.0,132.1487,132.1837,131.9909,132.0259,9269.0
2016-03-28 13:05:00,150.57,150.68,150.5,150.68,4073.0,131.9909,132.0873,131.9295,132.0873,4073.0
2016-03-28 13:10:00,150.67,150.72,150.44,150.44,5404.0,132.0785,132.1224,131.8769,131.8769,5404.0
2016-03-28 13:15:00,150.43,150.53,150.43,150.52,3460.0,131.8682,131.9558,131.8682,131.9471,3460.0
2016-03-28 13:20:00,150.53,150.53,150.46,150.5,1700.0,131.9558,131.9558,131.8945,131.9295,1700.0
2016-03-28 13:25:00,150.51,150.51,150.38,150.47,3550.0,131.9383,131.9383,131.8243,131.9032,3550.0
2016-03-28 13:30:00,150.49,150.56,150.46,150.55,4285.0,131.9208,131.9821,131.8945,131.9734,4285.0
2016-03-28 13:35:00,150.57,150.61,150.42,150.54,5040.0,131.9909,132.0259,131.8594,131.9646,5040.0
2016-03-28 13:40:00,150.49,150.54,150.45,150.47,3962.0,131.9208,131.9646,131.8857,131.9032,3962.0
2016-03-28 13:45:00,150.49,150.58,150.42,150.42,9111.0,131.9208,131.9996,131.8594,131.8594,9111.0
2016-03-28 13:50:00,150.4,150.44,150.35,150.44,1756.0,131.8419,131.8769,131.798,131.8769,1756.0
2016-03-28 13:55:00,150.47,150.5,150.39,150.44,3100.0,131.9032,131.9295,131.8331,131.8769,3100.0
2016-03-28 14:00:00,150.45,150.53,150.41,150.46,5865.0,131.8857,131.9558,131.8506,131.8945,5865.0
2016-03-28 14:05:00,150.46,150.46,150.35,150.38,4615.0,131.8945,131.8945,131.798,131.8243,4615.0
2016-03-28 14:10:00,150.4,150.46,150.38,150.45,2834.0,131.8419,131.8945,131.8243,131.8857,2834.0
2016-03-28 14:15:00,150.46,150.47,150.32,150.32,5818.0,131.8945,131.9032,131.7717,131.7717,5818.0
2016-03-28 14:20:00,150.35,150.47,150.3,150.33,10814.0,131.798,131.9032,131.7542,131.7805,10814.0
2016-03-28 14:25:00,150.36,150.36,150.23,150.25,7103.0,131.8068,131.8068,131.6928,131.7104,7103.0
2016-03-28 14:30:00,150.24,150.33,150.23,150.23,4407.0,131.7016,131.7805,131.6928,131.6928,4407.0
2016-03-28 14:35:00,150.29,150.34,150.27,150.28,5798.0,131.7454,131.7893,131.7279,131.7367,5798.0
2016-03-28 14:40:00,150.3,150.3,150.14,150.14,6156.0,131.7542,131.7542,131.6139,131.6139,6156.0
2016-03-28 14:45:00,150.14,150.19,150.03,150.14,16508.0,131.6139,131.6578,131.5175,131.6139,16508.0
2016-03-28 14:50:00,150.07,150.23,150.03,150.04,6273.0,131.5526,131.6928,131.5175,131.5263,6273.0
2016-03-28 14:55:00,150.02,150.1,149.97,150.01,7857.0,131.5087,131.5789,131.4649,131.5,7857.0
2016-03-28 15:00:00,150.01,150.22,150.01,150.1,6441.0,131.5,131.6841,131.5,131.5789,6441.0
2016-03-28 15:05:00,150.15,150.2,150.07,150.09,7410.0,131.6227,131.6665,131.5526,131.5701,7410.0
2016-03-28 15:10:00,150.09,150.16,149.96,149.96,11390.0,131.5701,131.6315,131.4562,131.4562,11390.0
2016-03-28 15:15:00,149.97,149.98,149.89,149.94,8062.0,131.4649,131.4737,131.3948,131.4386,8062.0
2016-03-28 15:20:00,149.96,149.99,149.81,149.85,16145.0,131.4562,131.4825,131.3247,131.3597,16145.0
2016-03-28 15:25:00,149.86,149.87,149.68,149.73,20539.0,131.3685,131.3773,131.2107,131.2545,20539.0
2016-03-28 15:30:00,149.72,149.85,149.66,149.77,24318.0,131.2458,131.3597,131.1932,131.2896,24318.0
2016-03-28 15:35:00,149.76,149.87,149.54,149.64,33485.0,131.2808,131.3773,131.088,131.1756,33485.0
2016-03-28 15:40:00,149.63,149.68,149.61,149.68,21023.0,131.1669,131.2107,131.1493,131.2107,21023.0
2016-03-28 15:45:00,149.67,149.67,149.5,149.66,21201.0,131.2019,131.2019,131.0529,131.1932,21201.0
2016-03-28 15:50:00,149.64,149.65,149.43,149.44,47638.0,131.1756,131.1844,130.9915,131.0003,47638.0
2016-03-28 15:55:00,149.44,149.45,149.17,149.38,66808.0,131.0003,131.0091,130.7636,130.9477,66808.0
2016-03-29 09:30:00,149.71,150.72,149.71,149.95,24507.0,131.237,132.1224,131.237,131.4474,24507.0
2016-03-29 09:35:00,149.83,150.46,149.69,150.05,13783.0,131.3422,131.8945,131.2195,131.535,13783.0
2016-03-29 09:40:00,150.0,150.41,149.87,150.39,26164.0,131.4912,131.8506,131.3773,131.8331,26164.0
2016-03-29 09:45:00,150.41,150.41,149.85,149.89,20595.0,131.8506,131.8506,131.3597,131.3948,20595.0
2016-03-29 09:50:00,149.91,150.19,149.89,150.07,28048.0,131.4123,131.6578,131.3948,131.5526,28048.0
2016-03-29 09:55:00,150.07,150.16,150.01,150.14,2265.0,131.5526,131.6315,131.5,131.6139,2265.0
2016-03-29 10:00:00,150.14,150.27,150.0,150.1,5866.0,131.6139,131.7279,131.4912,131.5789,5866.0
2016-03-29 10:05:00,150.07,150.12,149.9,149.95,5985.0,131.5526,131.5964,131.4036,131.4474,5985.0
2016-03-29 10:10:00,149.9,150.0,149.86,149.87,3900.0,131.4036,131.4912,131.3685,131.3773,3900.0
2016-03-29 10:15:00,149.93,150.27,149.86,149.88,10132.0,131.4299,131.7279,131.3685,131.386,10132.0
2016-03-29 10:20:00,149.89,149.99,149.84,149.95,3425.0,131.3948,131.4825,131.351,131.4474,3425.0
2016-03-29 10:25:00,149.98,150.0,149.82,149.82,4824.0,131.4737,131.4912,131.3334,131.3334,4824.0
2016-03-29 10:30:00,149.82,149.9,149.72,149.8,11148.0,131.3334,131.4036,131.2458,131.3159,11148.0
2016-03-29 10:35:00,149.75,149.81,149.6,149.72,4748.0,131.2721,131.3247,131.1406,131.2458,4748.0
2016-03-29 10:40:00,149.8,149.9,149.78,149.9,3300.0,131.3159,131.4036,131.2984,131.4036,3300.0
2016-03-29 10:45:00,149.94,149.98,149.85,149.94,8962.0,131.4386,131.4737,131.3597,131.4386,8962.0
2016-03-29 10:50:00,149.91,149.94,149.83,149.83,1429.0,131.4123,131.4386,131.3422,131.3422,1429.0
2016-03-29 10:55:00,149.82,149.9,149.59,149.59,4700.0,131.3334,131.4036,131.1318,131.1318,4700.0
2016-03-29 11:00:00,149.6,149.71,149.58,149.71,4166.0,131.1406,131.237,131.123,131.237,4166.0
2016-03-29 11:05:00,149.71,149.76,149.68,149.75,4129.0,131.237,131.2808,131.2107,131.2721,4129.0
2016-03-29 11:10:00,149.71,149.96,149.71,149.96,1600.0,131.237,131.4562,131.237,131.4562,1600.0
2016-03-29 11:15:00,149.97,150.05,149.95,149.98,6550.0,131.4649,131.535,131.4474,131.4737,6550.0
2016-03-29 11:20:00,150.02,150.05,149.96,149.97,6322.0,131.5087,131.535,131.4562,131.4649,6322.0
2016-03-29 11:25:00,149.94,150.08,149.87,149.87,11426.0,131.4386,131.5613,131.3773,131.3773,11426.0
2016-03-29 11:30:00,149.87,149.9,149.77,149.8,2573.0,131.3773,131.4036,131.2896,131.3159,2573.0
2016-03-29 11:35:00,149.81,149.81,149.35,149.35,314502.0,131.3247,131.3247,130.9214,130.9214,314502.0
2016-03-29 11:40:00,149.46,149.48,149.35,149.36,10482.0,131.0178,131.0354,130.9214,130.9302,10482.0
2016-03-29 11:45:00,149.37,149.42,149.25,149.39,8009.0,130.939,130.9828,130.8338,130.9565,8009.0
2016-03-29 11:50:00,149.32,149.49,149.27,149.43,3600.0,130.8951,131.0441,130.8513,130.9915,3600.0
2016-03-29 11:55:00,149.4,149.5,149.29,149.3,4875.0,130.9653,131.0529,130.8688,130.8776,4875.0
2016-03-29 12:00:00,149.31,149.45,149.26,149.26,6150.0,130.8864,131.0091,130.8425,130.8425,6150.0
2016-03-29 12:05:00,149.3,149.41,149.3,149.39,4494.0,130.8776,130.974,130.8776,130.9565,4494.0
2016-03-29 12:10:00,149.36,149.36,149.13,149.18,12187.0,130.9302,130.9302,130.7286,130.7724,12187.0
2016-03-29 12:15:00,149.17,149.19,149.07,149.13,8503.0,130.7636,130.7812,130.676,130.7286,8503.0
2016-03-29 12:20:00,149.28,149.38,149.17,149.2,22547.0,130.8601,130.9477,130.7636,130.7899,22547.0
2016-03-29 12:25:00,149.29,149.53,149.26,149.48,12852.0,130.8688,131.0792,130.8425,131.0354,12852.0
2016-03-29 12:30:00,149.44,149.48,149.37,149.41,11261.0,131.0003,131.0354,130.939,130.974,11261.0
2016-03-29 12:35:00,149.39,149.51,149.31,149.49,8728.0,130.9565,131.0617,130.8864,131.0441,8728.0
2016-03-29 12:40:00,149.49,149.67,149.46,149.65,2971.0,131.0441,131.2019,131.0178,131.1844,2971.0
2016-03-29 12:45:00,149.7,149.77,149.63,149.63,14035.0,131.2282,131.2896,131.1669,131.1669,14035.0
2016-03-29 12:50:00,149.64,149.88,149.62,149.85,9301.0,131.1756,131.386,131.1581,131.3597,9301.0
2016-03-29 12:55:00,149.88,149.88,149.62,149.82,12468.0,131.386,131.386,131.1581,131.3334,12468.0
2016-03-29 13:00:00,149.85,150.0,149.84,149.93,11418.0,131.3597,131.4912,131.351,131.4299,11418.0
2016-03-29 13:05:00,149.95,150.2,149.9,150.15,10050.0,131.4474,131.6665,131.4036,131.6227,10050.0
2016-03-29 13:10:00,150.16,150.17,149.96,150.03,6914.0,131.6315,131.6402,131.4562,131.5175,6914.0
2016-03-29 13:15:00,150.03,150.12,150.0,150.12,4305.0,131.5175,131.5964,131.4912,131.5964,4305.0
2016-03-29 13:20:00,150.07,150.09,149.89,149.91,7513.0,131.5526,131.5701,131.3948,131.4123,7513.0
2016-03-29 13:25:00,149.9,150.03,149.87,150.03,6941.0,131.4036,131.5175,131.3773,131.5175,6941.0
2016-03-29 13:30:00,150.0,150.02,149.88,149.91,6398.0,131.4912,131.5087,131.386,131.4123,6398.0
2016-03-29 13:35:00,149.88,149.9,149.75,149.9,5317.0,131.386,131.4036,131.2721,131.4036,5317.0
2016-03-29 13:40:00,149.9,149.91,149.81,149.83,5730.0,131.4036,131.4123,131.3247,131.3422,5730.0
2016-03-29 13:45:00,149.85,149.9,149.81,149.89,9292.0,131.3597,131.4036,131.3247,131.3948,9292.0
2016-03-29 13:50:00,149.9,150.1,149.88,150.03,10336.0,131.4036,131.5789,131.386,131.5175,10336.0
2016-03-29 13:55:00,150.03,150.03,149.89,149.91,8878.0,131.5175,131.5175,131.3948,131.4123,8878.0
2016-03-29 14:00:00,149.91,150.29,149.9,150.28,15436.0,131.4123,131.7454,131.4036,131.7367,15436.0
2016-03-29 14:05:00,150.27,150.3,150.08,150.18,16522.0,131.7279,131.7542,131.5613,131.649,16522.0
2016-03-29 14:10:00,150.19,150.26,150.12,150.2,9272.0,131.6578,131.7191,131.5964,131.6665,9272.0
2016-03-29 14:15:00,150.18,150.18,149.97,150.05,15286.0,131.649,131.649,131.4649,131.535,15286.0
2016-03-29 14:20:00,150.04,150.17,150.03,150.04,11191.0,131.5263,131.6402,131.5175,131.5263,11191.0
2016-03-29 14:25:00,150.05,150.1,149.96,150.07,17895.0,131.535,131.5789,131.4562,131.5526,17895.0
2016-03-29 14:30:00,150.07,150.34,150.07,150.32,12561.0,131.5526,131.7893,131.5526,131.7717,12561.0
2016-03-29 14:35:00,150.34,150.41,150.3,150.34,15114.0,131.7893,131.8506,131.7542,131.7893,15114.0
2016-03-29 14:40:00,150.31,150.39,150.1,150.13,16027.0,131.763,131.8331,131.5789,131.6052,16027.0
2016-03-29 14:45:00,150.09,150.15,150.05,150.1,12021.0,131.5701,131.6227,131.535,131.5789,12021.0
2016-03-29 14:50:00,150.08,150.1,150.03,150.05,10944.0,131.5613,131.5789,131.5175,131.535,10944.0
2016-03-29 14:55:00,150.05,150.12,149.96,150.07,11472.0,131.535,131.5964,131.4562,131.5526,11472.0
2016-03-29 15:00:00,150.08,150.15,150.02,150.14,12765.0,131.5613,131.6227,131.5087,131.6139,12765.0
2016-03-29 15:05:00,150.16,150.25,150.04,150.13,43955.0,131.6315,131.7104,131.5263,131.6052,43955.0
2016-03-29 15:10:00,150.11,150.16,150.0,150.12,16666.0,131.5876,131.6315,131.4912,131.5964,16666.0
2016-03-29 15:15:00,150.12,150.13,149.93,149.99,19094.0,131.5964,131.6052,131.4299,131.4825,19094.0
2016-03-29 15:20:00,150.02,150.03,149.86,149.93,15676.0,131.5087,131.5175,131.3685,131.4299,15676.0
2016-03-29 15:25:00,149.9,150.06,149.89,150.0,22347.0,131.4036,131.5438,131.3948,131.4912,22347.0
2016-03-29 15:30:00,150.0,150.02,149.93,149.93,20148.0,131.4912,131.5087,131.4299,131.4299,20148.0
2016-03-29 15:35:00,149.93,149.98,149.92,149.92,32999.0,131.4299,131.4737,131.4211,131.4211,32999.0
2016-03-29 15:40:00,149.94,149.97,149.84,149.91,54562.0,131.4386,131.4649,131.351,131.4123,54562.0
2016-03-29 15:45:00,149.9,149.93,149.84,149.89,45271.0,131.4036,131.4299,131.351,131.3948,45271.0
2016-03-29 15:50:00,149.89,149.91,149.81,149.81,60329.0,131.3948,131.4123,131.3247,131.3247,60329.0
2016-03-29 15:55:00,149.81,149.83,149.64,149.75,132067.0,131.3247,131.3422,131.1756,131.2721,132067.0
2016-03-30 09:30:00,150.44,150.95,149.75,149.75,28307.0,131.8769,132.324,131.2721,131.2721,28307.0
2016-03-30 09:35:00,149.88,150.56,149.77,150.11,26471.0,131.386,131.9821,131.2896,131.5876,26471.0
2016-03-30 09:40:00,150.06,150.5,150.06,150.3,15847.0,131.5438,131.9295,131.5438,131.7542,15847.0
2016-03-30 09:45:00,150.31,150.42,150.03,150.03,18539.0,131.763,131.8594,131.5175,131.5175,18539.0
2016-03-30 09:50:00,150.08,151.07,150.03,150.98,71222.0,131.5613,132.4292,131.5175,132.3503,71222.0
2016-03-30 09:55:00,151.05,151.06,150.81,150.81,14474.0,132.4117,132.4204,132.2013,132.2013,14474.0
2016-03-30 10:00:00,150.8,150.8,150.35,150.4,26502.0,132.1925,132.1925,131.798,131.8419,26502.0
2016-03-30 10:05:00,150.39,150.67,150.32,150.57,20398.0,131.8331,132.0785,131.7717,131.9909,20398.0
2016-03-30 10:10:00,150.56,150.77,150.49,150.65,6100.0,131.9821,132.1662,131.9208,132.061,6100.0
2016-03-30 10:15:00,150.55,150.96,150.55,150.94,18241.0,131.9734,132.3328,131.9734,132.3152,18241.0
2016-03-30 10:20:00,151.03,151.4,150.98,151.01,11484.0,132.3941,132.7185,132.3503,132.3766,11484.0
2016-03-30 10:25:00,150.99,151.2,150.88,150.92,12307.0,132.3591,132.5431,132.2626,132.2977,12307.0
2016-03-30 10:30:00,150.88,150.99,150.81,150.93,11046.0,132.2626,132.3591,132.2013,132.3065,11046.0
2016-03-30 10:35:00,150.95,150.99,150.83,150.93,12614.0,132.324,132.3591,132.2188,132.3065,12614.0
2016-03-30 10:40:00,150.89,151.23,150.89,151.19,5762.0,132.2714,132.5694,132.2714,132.5344,5762.0
2016-03-30 10:45:00,151.16,151.16,150.96,151.09,17897.0,132.5081,132.5081,132.3328,132.4467,17897.0
2016-03-30 10:50:00,151.14,151.26,151.02,151.21,17578.0,132.4905,132.5957,132.3854,132.5519,17578.0
2016-03-30 10:55:00,151.24,151.34,151.15,151.27,22679.0,132.5782,132.6659,132.4993,132.6045,22679.0
2016-03-30 11:00:00,151.3,151.49,151.27,151.49,14960.0,132.6308,132.7974,132.6045,132.7974,14960.0
2016-03-30 11:05:00,151.46,151.46,151.3,151.4,6794.0,132.7711,132.7711,132.6308,132.7185,6794.0
2016-03-30 11:10:00,151.48,151.59,151.46,151.51,6415.0,132.7886,132.885,132.7711,132.8149,6415.0
2016-03-30 11:15:00,151.5,151.55,151.4,151.42,5356.0,132.8061,132.85,132.7185,132.736,5356.0
2016-03-30 11:20:00,151.42,151.46,151.22,151.32,11413.0,132.736,132.7711,132.5607,132.6483,11413.0
2016-03-30 11:25:00,151.34,151.44,151.27,151.28,4600.0,132.6659,132.7535,132.6045,132.6133,4600.0
2016-03-30 11:30:00,151.27,151.32,151.12,151.27,10358.0,132.6045,132.6483,132.473,132.6045,10358.0
2016-03-30 11:35:00,151.29,151.29,151.02,151.07,8465.0,132.622,132.622,132.3854,132.4292,8465.0
2016-03-30 11:40:00,151.08,151.11,150.96,151.06,9152.0,132.438,132.4643,132.3328,132.4204,9152.0
2016-03-30 11:45:00,151.03,151.07,150.9,151.04,15743.0,132.3941,132.4292,132.2802,132.4029,15743.0
2016-03-30 11:50:00,151.03,151.15,151.01,151.06,7780.0,132.3941,132.4993,132.3766,132.4204,7780.0
2016-03-30 11:55:00,151.07,151.21,151.06,151.17,6589.0,132.4292,132.5519,132.4204,132.5168,6589.0
2016-03-30 12:00:00,151.21,151.28,151.09,151.28,4603.0,132.5519,132.6133,132.4467,132.6133,4603.0
2016-03-30 12:05:00,151.21,151.25,151.1,151.17,4072.0,132.5519,132.587,132.4555,132.5168,4072.0
2016-03-30 12:10:00,151.16,151.34,151.14,151.28,10776.0,132.5081,132.6659,132.4905,132.6133,10776.0
2016-03-30 12:15:00,151.25,151.32,151.2,151.2,6800.0,132.587,132.6483,132.5431,132.5431,6800.0
2016-03-30 12:20:00,151.19,151.24,151.01,151.02,12820.0,132.5344,132.5782,132.3766,132.3854,12820.0
2016-03-30 12:25:00,150.98,151.12,150.87,150.99,13566.0,132.3503,132.473,132.2539,132.3591,13566.0
2016-03-30 12:30:00,150.96,151.16,150.96,151.11,6468.0,132.3328,132.5081,132.3328,132.4643,6468.0
2016-03-30 12:35:00,151.22,151.29,151.0,151.03,5581.0,132.5607,132.622,132.3678,132.3941,5581.0
2016-03-30 12:40:00,151.03,151.1,150.97,151.05,6400.0,132.3941,132.4555,132.3415,132.4117,6400.0
2016-03-30 12:45:00,151.06,151.11,150.99,151.09,7394.0,132.4204,132.4643,132.3591,132.4467,7394.0
2016-03-30 12:50:00,151.1,151.17,150.97,150.97,12076.0,132.4555,132.5168,132.3415,132.3415,12076.0
2016-03-30 12:55:00,150.99,151.22,150.97,151.22,5378.0,132.3591,132.5607,132.3415,132.5607,5378.0
2016-03-30 13:00:00,151.24,151.29,151.19,151.2,6715.0,132.5782,132.622,132.5344,132.5431,6715.0
2016-03-30 13:05:00,151.21,151.23,151.17,151.23,4181.0,132.5519,132.5694,132.5168,132.5694,4181.0
2016-03-30 13:10:00,151.23,151.25,151.15,151.25,3641.0,132.5694,132.587,132.4993,132.587,3641.0
2016-03-30 13:15:00,151.19,151.24,151.16,151.18,3499.0,132.5344,132.5782,132.5081,132.5256,3499.0
2016-03-30 13:20:00,151.25,151.37,151.21,151.37,4915.0,132.587,132.6922,132.5519,132.6922,4915.0
2016-03-30 13:25:00,151.37,151.4,151.25,151.28,3900.0,132.6922,132.7185,132.587,132.6133,3900.0
2016-03-30 13:30:00,151.27,151.27,151.08,151.08,10783.0,132.6045,132.6045,132.438,132.438,10783.0
2016-03-30 13:35:00,151.08,151.28,151.04,151.2,6380.0,132.438,132.6133,132.4029,132.5431,6380.0
2016-03-30 13:40:00,151.19,151.32,151.18,151.29,5405.0,132.5344,132.6483,132.5256,132.622,5405.0
2016-03-30 13:45:00,151.29,151.36,151.19,151.21,15512.0,132.622,132.6834,132.5344,132.5519,15512.0
2016-03-30 13:50:00,151.22,151.38,151.22,151.3,7004.0,132.5607,132.7009,132.5607,132.6308,7004.0
2016-03-30 13:55:00,151.27,151.43,151.24,151.39,3500.0,132.6045,132.7448,132.5782,132.7097,3500.0
2016-03-30 14:00:00,151.36,151.39,151.28,151.3,6333.0,132.6834,132.7097,132.6133,132.6308,6333.0
2016-03-30 14:05:00,151.31,151.4,151.3,151.34,6588.0,132.6396,132.7185,132.6308,132.6659,6588.0
2016-03-30 14:10:00,151.36,151.46,151.33,151.45,7391.0,132.6834,132.7711,132.6571,132.7623,7391.0
2016-03-30 14:15:00,151.45,151.45,151.22,151.3,12013.0,132.7623,132.7623,132.5607,132.6308,12013.0
2016-03-30 14:20:00,151.3,151.31,151.15,151.16,10147.0,132.6308,132.6396,132.4993,132.5081,10147.0
2016-03-30 14:25:00,151.21,151.23,151.13,151.22,13208.0,132.5519,132.5694,132.4818,132.5607,13208.0
2016-03-30 14:30:00,151.31,151.35,151.08,151.16,13471.0,132.6396,132.6746,132.438,132.5081,13471.0
2016-03-30 14:35:00,151.12,151.12,150.96,150.97,12977.0,132.473,132.473,132.3328,132.3415,12977.0
2016-03-30 14:40:00,150.98,151.18,150.95,151.16,16172.0,132.3503,132.5256,132.324,132.5081,16172.0
2016-03-30 14:45:00,151.18,151.72,151.15,151.43,46698.0,132.5256,132.999,132.4993,132.7448,46698.0
2016-03-30 14:50:00,151.43,151.57,151.35,151.52,9906.0,132.7448,132.8675,132.6746,132.8237,9906.0
2016-03-30 14:55:00,151.52,151.67,151.5,151.57,12182.0,132.8237,132.9552,132.8061,132.8675,12182.0
2016-03-30 15:00:00,151.58,151.67,151.5,151.55,6778.0,132.8763,132.9552,132.8061,132.85,6778.0
2016-03-30 15:05:00,151.54,151.81,151.54,151.74,7867.0,132.8412,133.0779,132.8412,133.0165,7867.0
2016-03-30 15:10:00,151.74,151.94,151.74,151.89,9795.0,133.0165,133.1918,133.0165,133.148,9795.0
2016-03-30 15:15:00,151.91,152.0,151.78,151.97,16858.0,133.1655,133.2444,133.0516,133.2181,16858.0
2016-03-30 15:20:00,151.97,152.04,151.93,151.94,13440.0,133.2181,133.2795,133.1831,133.1918,13440.0
2016-03-30 15:25:00,151.96,152.05,151.8,152.05,33101.0,133.2094,133.2883,133.0691,133.2883,33101.0
2016-03-30 15:30:00,152.05,152.08,151.83,152.02,16402.0,133.2883,133.3146,133.0954,133.262,16402.0
2016-03-30 15:35:00,152.02,152.05,151.87,151.96,15990.0,133.262,133.2883,133.1305,133.2094,15990.0
2016-03-30 15:40:00,151.97,152.1,151.92,152.05,22085.0,133.2181,133.3321,133.1743,133.2883,22085.0
2016-03-30 15:45:00,152.05,152.05,151.83,151.87,26812.0,133.2883,133.2883,133.0954,133.1305,26812.0
2016-03-30 15:50:00,151.85,151.88,151.78,151.81,37298.0,133.1129,133.1392,133.0516,133.0779,37298.0
2016-03-30 15:55:00,151.8,151.82,151.54,151.61,52549.0,133.0691,133.0866,132.8412,132.9026,52549.0
2016-03-31 09:30:00,151.58,151.81,151.02,151.39,26607.0,132.8763,133.0779,132.3854,132.7097,26607.0
2016-03-31 09:35:00,151.47,151.47,150.7,151.04,15479.0,132.7798,132.7798,132.1048,132.4029,15479.0
2016-03-31 09:40:00,151.05,151.21,150.87,151.21,6302.0,132.4117,132.5519,132.2539,132.5519,6302.0
2016-03-31 09:45:00,151.19,151.56,151.19,151.5,9462.0,132.5344,132.8587,132.5344,132.8061,9462.0
2016-03-31 09:50:00,151.61,151.78,151.43,151.66,20780.0,132.9026,133.0516,132.7448,132.9464,20780.0
2016-03-31 09:55:00,151.65,151.66,151.41,151.49,31556.0,132.9376,132.9464,132.7272,132.7974,31556.0
2016-03-31 10:00:00,151.5,151.68,151.49,151.58,21800.0,132.8061,132.9639,132.7974,132.8763,21800.0
2016-03-31 10:05:00,151.59,151.6,151.44,151.52,23950.0,132.885,132.8938,132.7535,132.8237,23950.0
2016-03-31 10:10:00,151.52,151.61,151.44,151.48,10506.0,132.8237,132.9026,132.7535,132.7886,10506.0
2016-03-31 10:15:00,151.44,151.64,151.42,151.63,17000.0,132.7535,132.9289,132.736,132.9201,17000.0
2016-03-31 10:20:00,151.57,152.23,151.55,152.15,31962.0,132.8675,133.4461,132.85,133.3759,31962.0
2016-03-31 10:25:00,152.11,152.17,151.91,151.92,11271.0,133.3409,133.3935,133.1655,133.1743,11271.0
2016-03-31 10:30:00,151.85,152.12,151.84,151.96,7600.0,133.1129,133.3496,133.1042,133.2094,7600.0
2016-03-31 10:35:00,151.96,151.96,151.69,151.74,8326.0,133.2094,133.2094,132.9727,133.0165,8326.0
2016-03-31 10:40:00,151.68,151.68,151.39,151.55,28909.0,132.9639,132.9639,132.7097,132.85,28909.0
2016-03-31 10:45:00,151.58,151.63,151.39,151.44,5336.0,132.8763,132.9201,132.7097,132.7535,5336.0
2016-03-31 10:50:00,151.4,151.57,151.23,151.33,23720.0,132.7185,132.8675,132.5694,132.6571,23720.0
2016-03-31 10:55:00,151.4,151.4,151.23,151.33,18475.0,132.7185,132.7185,132.5694,132.6571,18475.0
2016-03-31 11:00:00,151.3,151.43,151.16,151.31,14562.0,132.6308,132.7448,132.5081,132.6396,14562.0
2016-03-31 11:05:00,151.3,151.37,151.23,151.27,16667.0,132.6308,132.6922,132.5694,132.6045,16667.0
2016-03-31 11:10:00,151.19,151.22,151.0,151.08,7377.0,132.5344,132.5607,132.3678,132.438,7377.0
2016-03-31 11:15:00,151.04,151.12,151.0,151.06,13826.0,132.4029,132.473,132.3678,132.4204,13826.0
2016-03-31 11:20:00,151.09,151.2,150.96,151.13,24101.0,132.4467,132.5431,132.3328,132.4818,24101.0
2016-03-31 11:25:00,151.14,151.21,151.11,151.16,4552.0,132.4905,132.5519,132.4643,132.5081,4552.0
2016-03-31 11:30:00,151.19,151.27,151.16,151.23,11480.0,132.5344,132.6045,132.5081,132.5694,11480.0
2016-03-31 11:35:00,151.27,151.4,151.21,151.28,9500.0,132.6045,132.7185,132.5519,132.6133,9500.0
2016-03-31 11:40:00,151.28,151.49,151.15,151.47,25167.0,132.6133,132.7974,132.4993,132.7798,25167.0
2016-03-31 11:45:00,151.47,151.49,151.3,151.41,18915.0,132.7798,132.7974,132.6308,132.7272,18915.0
2016-03-31 11:50:00,151.41,151.5,151.36,151.41,16413.0,132.7272,132.8061,132.6834,132.7272,16413.0
2016-03-31 11:55:00,151.36,151.5,151.36,151.4,3175.0,132.6834,132.8061,132.6834,132.7185,3175.0
2016-03-31 12:00:00,151.45,151.6,151.44,151.51,6225.0,132.7623,132.8938,132.7535,132.8149,6225.0
2016-03-31 12:05:00,151.49,151.53,151.18,151.18,12041.0,132.7974,132.8324,132.5256,132.5256,12041.0
2016-03-31 12:10:00,151.24,151.32,151.19,151.24,2441.0,132.5782,132.6483,132.5344,132.5782,2441.0
2016-03-31 12:15:00,151.29,151.39,151.24,151.31,5016.0,132.622,132.7097,132.5782,132.6396,5016.0
2016-03-31 12:20:00,151.34,151.38,151.21,151.27,2700.0,132.6659,132.7009,132.5519,132.6045,2700.0
2016-03-31 12:25:00,151.24,151.29,151.18,151.19,2980.0,132.5782,132.622,132.5256,132.5344,2980.0
2016-03-31 12:30:00,151.21,151.47,151.21,151.47,4525.0,132.5519,132.7798,132.5519,132.7798,4525.0
2016-03-31 12:35:00,151.5,151.55,151.42,151.46,9614.0,132.8061,132.85,132.736,132.7711,9614.0
2016-03-31 12:40:00,151.42,151.42,151.33,151.34,3773.0,132.736,132.736,132.6571,132.6659,3773.0
2016-03-31 12:45:00,151.35,151.4,151.17,151.17,4054.0,132.6746,132.7185,132.5168,132.5168,4054.0
2016-03-31 12:50:00,151.14,151.15,151.04,151.11,5746.0,132.4905,132.4993,132.4029,132.4643,5746.0
2016-03-31 12:55:00,151.08,151.11,150.91,151.0,10390.0,132.438,132.4643,132.2889,132.3678,10390.0
2016-03-31 13:00:00,151.0,151.21,150.84,151.1,21389.0,132.3678,132.5519,132.2276,132.4555,21389.0
2016-03-31 13:05:00,151.08,151.24,151.04,151.21,9921.0,132.438,132.5782,132.4029,132.5519,9921.0
2016-03-31 13:10:00,151.2,151.26,150.97,151.06,7868.0,132.5431,132.5957,132.3415,132.4204,7868.0
2016-03-31 13:15:00,151.06,151.2,150.97,151.16,11905.0,132.4204,132.5431,132.3415,132.5081,11905.0
2016-03-31 13:20:00,151.11,151.14,151.06,151.08,3464.0,132.4643,132.4905,132.4204,132.438,3464.0
2016-03-31 13:25:00,151.07,151.18,151.06,151.08,6992.0,132.4292,132.5256,132.4204,132.438,6992.0
2016-03-31 13:30:00,151.08,151.1,150.84,150.92,17495.0,132.438,132.4555,132.2276,132.2977,17495.0
2016-03-31 13:35:00,150.92,151.02,150.78,150.87,12141.0,132.2977,132.3854,132.175,132.2539,12141.0
2016-03-31 13:40:00,150.85,151.02,150.74,150.86,19767.0,132.2363,132.3854,132.1399,132.2451,19767.0
2016-03-31 13:45:00,150.92,150.93,150.81,150.88,5663.0,132.2977,132.3065,132.2013,132.2626,5663.0
2016-03-31 13:50:00,150.85,150.96,150.85,150.93,4651.0,132.2363,132.3328,132.2363,132.3065,4651.0
2016-03-31 13:55:00,150.92,150.92,150.67,150.81,6024.0,132.2977,132.2977,132.0785,132.2013,6024.0
2016-03-31 14:00:00,150.82,150.83,150.7,150.77,14741.0,132.21,132.2188,132.1048,132.1662,14741.0
2016-03-31 14:05:00,150.78,151.01,150.75,150.81,9811.0,132.175,132.3766,132.1487,132.2013,9811.0
2016-03-31 14:10:00,150.76,150.96,150.64,150.96,9150.0,132.1574,132.3328,132.0522,132.3328,9150.0
2016-03-31 14:15:00,150.89,151.18,150.89,151.18,12191.0,132.2714,132.5256,132.2714,132.5256,12191.0
2016-03-31 14:20:00,151.15,151.26,151.1,151.18,5026.0,132.4993,132.5957,132.4555,132.5256,5026.0
2016-03-31 14:25:00,151.1,151.11,150.87,150.87,8451.0,132.4555,132.4643,132.2539,132.2539,8451.0
2016-03-31 14:30:00,150.88,151.05,150.82,151.03,6997.0,132.2626,132.4117,132.21,132.3941,6997.0
2016-03-31 14:35:00,151.08,151.11,150.98,150.99,5423.0,132.438,132.4643,132.3503,132.3591,5423.0
2016-03-31 14:40:00,150.96,151.03,150.88,150.88,6016.0,132.3328,132.3941,132.2626,132.2626,6016.0
2016-03-31 14:45:00,150.88,150.97,150.84,150.94,4524.0,132.2626,132.3415,132.2276,132.3152,4524.0
2016-03-31 14:50:00,150.98,151.13,150.94,151.05,4800.0,132.3503,132.4818,132.3152,132.4117,4800.0
2016-03-31 14:55:00,150.98,151.12,150.9,150.98,11531.0,132.3503,132.473,132.2802,132.3503,11531.0
2016-03-31 15:00:00,150.96,151.06,150.92,151.01,7734.0,132.3328,132.4204,132.2977,132.3766,7734.0
2016-03-31 15:05:00,151.06,151.1,150.95,151.03,16420.0,132.4204,132.4555,132.324,132.3941,16420.0
2016-03-31 15:10:00,151.04,151.06,150.91,150.98,9111.0,132.4029,132.4204,132.2889,132.3503,9111.0
2016-03-31 15:15:00,150.99,151.01,150.95,150.97,4393.0,132.3591,132.3766,132.324,132.3415,4393.0
2016-03-31 15:20:00,150.97,151.27,150.94,151.21,24377.0,132.3415,132.6045,132.3152,132.5519,24377.0
2016-03-31 15:25:00,151.2,151.26,151.09,151.13,6854.0,132.5431,132.5957,132.4467,132.4818,6854.0
2016-03-31 15:30:00,151.13,151.26,151.13,151.24,7426.0,132.4818,132.5957,132.4818,132.5782,7426.0
2016-03-31 15:35:00,151.25,151.3,151.16,151.29,15547.0,132.587,132.6308,132.5081,132.622,15547.0
2016-03-31 15:40:00,151.28,151.32,151.16,151.27,14662.0,132.6133,132.6483,132.5081,132.6045,14662.0
2016-03-31 15:45:00,151.31,151.42,151.27,151.29,30672.0,132.6396,132.736,132.6045,132.622,30672.0
2016-03-31 15:50:00,151.28,151.38,151.21,151.28,30247.0,132.6133,132.7009,132.5519,132.6133,30247.0
2016-03-31 15:55:00,151.29,151.32,151.11,151.12,70601.0,132.622,132.6483,132.4643,132.473,70601.0
2016-04-01 09:30:00,150.36,151.12,150.0,151.12,37948.0,131.8068,132.473,131.4912,132.473,37948.0
2016-04-01 09:35:00,150.97,151.1,150.68,150.93,20395.0,132.3415,132.4555,132.0873,132.3065,20395.0
2016-04-01 09:40:00,151.0,151.03,150.24,150.37,26271.0,132.3678,132.3941,131.7016,131.8156,26271.0
2016-04-01 09:45:00,150.36,150.77,150.36,150.52,15674.0,131.8068,132.1662,131.8068,131.9471,15674.0
2016-04-01 09:50:00,150.41,151.02,150.32,150.95,19317.0,131.8506,132.3854,131.7717,132.324,19317.0
2016-04-01 09:55:00,151.04,151.41,150.89,151.02,15133.0,132.4029,132.7272,132.2714,132.3854,15133.0
2016-04-01 10:00:00,151.06,151.26,151.01,151.26,23570.0,132.4204,132.5957,132.3766,132.5957,23570.0
2016-04-01 10:05:00,151.44,151.97,151.42,151.67,5311.0,132.7535,133.2181,132.736,132.9552,5311.0
2016-04-01 10:10:00,151.65,151.97,151.62,151.74,10850.0,132.9376,133.2181,132.9113,133.0165,10850.0
2016-04-01 10:15:00,151.72,151.84,151.26,151.26,8228.0,132.999,133.1042,132.5957,132.5957,8228.0
2016-04-01 10:20:00,151.27,151.38,150.91,151.25,18659.0,132.6045,132.7009,132.2889,132.587,18659.0
2016-04-01 10:25:00,151.3,151.31,151.09,151.09,18077.0,132.6308,132.6396,132.4467,132.4467,18077.0
2016-04-01 10:30:00,151.06,151.29,151.06,151.2,6729.0,132.4204,132.622,132.4204,132.5431,6729.0
2016-04-01 10:35:00,151.23,151.65,151.23,151.58,10353.0,132.5694,132.9376,132.5694,132.8763,10353.0
2016-04-01 10:40:00,151.6,151.83,151.53,151.75,13610.0,132.8938,133.0954,132.8324,133.0253,13610.0
2016-04-01 10:45:00,151.71,151.83,151.62,151.7,11998.0,132.9902,133.0954,132.9113,132.9815,11998.0
2016-04-01 10:50:00,151.68,151.88,151.65,151.8,8186.0,132.9639,133.1392,132.9376,133.0691,8186.0
2016-04-01 10:55:00,151.78,151.87,151.7,151.82,25460.0,133.0516,133.1305,132.9815,133.0866,25460.0
2016-04-01 11:00:00,151.82,151.86,151.59,151.74,7734.0,133.0866,133.1217,132.885,133.0165,7734.0
2016-04-01 11:05:00,151.81,151.81,151.69,151.7,4776.0,133.0779,133.0779,132.9727,132.9815,4776.0
2016-04-01 11:10:00,151.72,151.86,151.66,151.79,5002.0,132.999,133.1217,132.9464,133.0603,5002.0
2016-04-01 11:15:00,151.76,151.85,151.6,151.6,4700.0,133.034,133.1129,132.8938,132.8938,4700.0
2016-04-01 11:20:00,151.57,151.72,151.42,151.42,5922.0,132.8675,132.999,132.736,132.736,5922.0
2016-04-01 11:25:00,151.41,151.66,151.33,151.58,11801.0,132.7272,132.9464,132.6571,132.8763,11801.0
2016-04-01 11:30:00,151.56,151.71,151.55,151.6,5980.0,132.8587,132.9902,132.85,132.8938,5980.0
2016-04-01 11:35:00,151.6,151.63,151.45,151.46,9534.0,132.8938,132.9201,132.7623,132.7711,9534.0
2016-04-01 11:40:00,151.51,151.63,151.28,151.33,13102.0,132.8149,132.9201,132.6133,132.6571,13102.0
2016-04-01 11:45:00,151.36,151.45,151.32,151.37,12954.0,132.6834,132.7623,132.6483,132.6922,12954.0
2016-04-01 11:50:00,151.38,151.52,151.29,151.31,19365.0,132.7009,132.8237,132.622,132.6396,19365.0
2016-04-01 11:55:00,151.31,151.32,151.22,151.27,5677.0,132.6396,132.6483,132.5607,132.6045,5677.0
2016-04-01 12:00:00,151.32,151.45,151.18,151.43,13574.0,132.6483,132.7623,132.5256,132.7448,13574.0
2016-04-01 12:05:00,151.42,151.43,151.3,151.34,5995.0,132.736,132.7448,132.6308,132.6659,5995.0
2016-04-01 12:10:00,151.38,151.38,151.23,151.25,6413.0,132.7009,132.7009,132.5694,132.587,6413.0
2016-04-01 12:15:00,151.23,151.35,151.17,151.28,9211.0,132.5694,132.6746,132.5168,132.6133,9211.0
2016-04-01 12:20:00,151.27,151.27,151.07,151.08,2144.0,132.6045,132.6045,132.4292,132.438,2144.0
2016-04-01 12:25:00,151.06,151.34,151.06,151.34,3947.0,132.4204,132.6659,132.4204,132.6659,3947.0
2016-04-01 12:30:00,151.33,151.33,151.09,151.14,5487.0,132.6571,132.6571,132.4467,132.4905,5487.0
2016-04-01 12:35:00,151.1,151.15,151.05,151.1,7675.0,132.4555,132.4993,132.4117,132.4555,7675.0
2016-04-01 12:40:00,151.12,151.25,151.1,151.11,6571.0,132.473,132.587,132.4555,132.4643,6571.0
2016-04-01 12:45:00,151.15,151.35,151.12,151.32,5206.0,132.4993,132.6746,132.473,132.6483,5206.0
2016-04-01 12:50:00,151.34,151.35,151.24,151.25,4982.0,132.6659,132.6746,132.5782,132.587,4982.0
2016-04-01 12:55:00,151.24,151.38,151.12,151.3,16093.0,132.5782,132.7009,132.473,132.6308,16093.0
2016-04-01 13:00:00,151.29,151.32,151.15,151.27,7276.0,132.622,132.6483,132.4993,132.6045,7276.0
2016-04-01 13:05:00,151.25,151.35,151.21,151.3,5204.0,132.587,132.6746,132.5519,132.6308,5204.0
2016-04-01 13:10:00,151.31,151.39,151.31,151.34,2218.0,132.6396,132.7097,132.6396,132.6659,2218.0
2016-04-01 13:15:00,151.35,151.5,151.34,151.47,5661.0,132.6746,132.8061,132.6659,132.7798,5661.0
2016-04-01 13:20:00,151.49,151.52,151.39,151.41,10025.0,132.7974,132.8237,132.7097,132.7272,10025.0
2016-04-01 13:25:00,151.45,151.46,151.25,151.25,15265.0,132.7623,132.7711,132.587,132.587,15265.0
2016-04-01 13:30:00,151.27,151.38,151.22,151.38,7976.0,132.6045,132.7009,132.5607,132.7009,7976.0
2016-04-01 13:35:00,151.38,151.45,151.32,151.39,18044.0,132.7009,132.7623,132.6483,132.7097,18044.0
2016-04-01 13:40:00,151.4,151.47,151.37,151.47,6801.0,132.7185,132.7798,132.6922,132.7798,6801.0
2016-04-01 13:45:00,151.41,151.53,151.41,151.5,15983.0,132.7272,132.8324,132.7272,132.8061,15983.0
2016-04-01 13:50:00,151.49,151.69,151.48,151.69,33312.0,132.7974,132.9727,132.7886,132.9727,33312.0
2016-04-01 13:55:00,151.72,151.83,151.64,151.69,7366.0,132.999,133.0954,132.9289,132.9727,7366.0
2016-04-01 14:00:00,151.69,151.82,151.61,151.8,9527.0,132.9727,133.0866,132.9026,133.0691,9527.0
2016-04-01 14:05:00,151.78,151.92,151.78,151.78,8317.0,133.0516,133.1743,133.0516,133.0516,8317.0
2016-04-01 14:10:00,151.81,151.84,151.73,151.78,6522.0,133.0779,133.1042,133.0077,133.0516,6522.0
2016-04-01 14:15:00,151.76,151.89,151.72,151.82,6292.0,133.034,133.148,132.999,133.0866,6292.0
2016-04-01 14:20:00,151.82,151.82,151.71,151.76,9399.0,133.0866,133.0866,132.9902,133.034,9399.0
2016-04-01 14:25:00,151.76,151.77,151.69,151.75,5089.0,133.034,133.0428,132.9727,133.0253,5089.0
2016-04-01 14:30:00,151.76,151.86,151.74,151.84,6221.0,133.034,133.1217,133.0165,133.1042,6221.0
2016-04-01 14:35:00,151.87,152.12,151.87,152.06,8021.0,133.1305,133.3496,133.1305,133.297,8021.0
2016-04-01 14:40:00,152.05,152.27,152.04,152.21,9812.0,133.2883,133.4811,133.2795,133.4285,9812.0
2016-04-01 14:45:00,152.23,152.46,152.23,152.43,9050.0,133.4461,133.6477,133.4461,133.6214,9050.0
2016-04-01 14:50:00,152.4,152.46,152.28,152.33,17498.0,133.5951,133.6477,133.4899,133.5337,17498.0
2016-04-01 14:55:00,152.35,152.42,152.31,152.31,10448.0,133.5512,133.6126,133.5162,133.5162,10448.0
2016-04-01 15:00:00,152.3,152.37,152.27,152.28,13757.0,133.5074,133.5688,133.4811,133.4899,13757.0
2016-04-01 15:05:00,152.28,152.38,152.26,152.34,11487.0,133.4899,133.5775,133.4724,133.5425,11487.0
2016-04-01 15:10:00,152.33,152.58,152.3,152.47,13192.0,133.5337,133.7529,133.5074,133.6564,13192.0
2016-04-01 15:15:00,152.49,152.59,152.48,152.56,9780.0,133.674,133.7616,133.6652,133.7353,9780.0
2016-04-01 15:20:00,152.59,152.78,152.56,152.65,14841.0,133.7616,133.9282,133.7353,133.8142,14841.0
2016-04-01 15:25:00,152.61,152.67,152.43,152.56,12577.0,133.7792,133.8318,133.6214,133.7353,12577.0
2016-04-01 15:30:00,152.54,152.9,152.54,152.79,22675.0,133.7178,134.0334,133.7178,133.937,22675.0
2016-04-01 15:35:00,152.77,152.9,152.71,152.82,14972.0,133.9194,134.0334,133.8668,133.9633,14972.0
2016-04-01 15:40:00,152.82,152.93,152.79,152.93,13759.0,133.9633,134.0597,133.937,134.0597,13759.0
2016-04-01 15:45:00,152.95,153.12,152.9,152.9,34045.0,134.0772,134.2262,134.0334,134.0334,34045.0
2016-04-01 15:50:00,152.91,152.95,152.63,152.63,28354.0,134.0421,134.0772,133.7967,133.7967,28354.0
2016-04-01 15:55:00,152.64,152.77,152.54,152.72,155703.0,133.8055,133.9194,133.7178,133.8756,155703.0
2016-04-04 09:30:00,153.17,153.22,152.19,152.59,31519.0,134.2701,134.3139,133.411,133.7616,31519.0
2016-04-04 09:35:00,152.59,152.98,152.03,152.03,15304.0,133.7616,134.1035,133.2707,133.2707,15304.0
2016-04-04 09:40:00,152.16,152.28,151.66,151.79,11860.0,133.3847,133.4899,132.9464,133.0603,11860.0
2016-04-04 09:45:00,151.67,151.91,151.39,151.52,28560.0,132.9552,133.1655,132.7097,132.8237,28560.0
2016-04-04 09:50:00,151.41,151.78,151.21,151.65,11584.0,132.7272,133.0516,132.5519,132.9376,11584.0
2016-04-04 09:55:00,151.52,151.52,151.02,151.33,13507.0,132.8237,132.8237,132.3854,132.6571,13507.0
2016-04-04 10:00:00,151.33,151.5,151.01,151.01,9911.0,132.6571,132.8061,132.3766,132.3766,9911.0
2016-04-04 10:05:00,151.03,151.55,151.03,151.51,15788.0,132.3941,132.85,132.3941,132.8149,15788.0
2016-04-04 10:10:00,151.4,151.54,151.22,151.31,9040.0,132.7185,132.8412,132.5607,132.6396,9040.0
2016-04-04 10:15:00,151.32,151.38,151.06,151.22,15159.0,132.6483,132.7009,132.4204,132.5607,15159.0
2016-04-04 10:20:00,151.36,151.51,151.25,151.5,16977.0,132.6834,132.8149,132.587,132.8061,16977.0
2016-04-04 10:25:00,151.53,151.58,151.25,151.29,8259.0,132.8324,132.8763,132.587,132.622,8259.0
2016-04-04 10:30:00,151.34,151.34,150.97,151.05,21443.0,132.6659,132.6659,132.3415,132.4117,21443.0
2016-04-04 10:35:00,151.0,151.02,150.75,150.81,12935.0,132.3678,132.3854,132.1487,132.2013,12935.0
2016-04-04 10:40:00,150.82,151.0,150.74,150.99,40091.0,132.21,132.3678,132.1399,132.3591,40091.0
2016-04-04 10:45:00,150.95,150.97,150.76,150.84,20040.0,132.324,132.3415,132.1574,132.2276,20040.0
2016-04-04 10:50:00,150.85,151.0,150.83,150.98,35271.0,132.2363,132.3678,132.2188,132.3503,35271.0
2016-04-04 10:55:00,150.98,150.98,150.33,150.57,45733.0,132.3503,132.3503,131.7805,131.9909,45733.0
2016-04-04 11:00:00,150.49,150.61,150.43,150.43,13433.0,131.9208,132.0259,131.8682,131.8682,13433.0
2016-04-04 11:05:00,150.43,150.6,150.41,150.6,11103.0,131.8682,132.0172,131.8506,132.0172,11103.0
2016-04-04 11:10:00,150.58,150.73,150.52,150.72,20966.0,131.9996,132.1311,131.9471,132.1224,20966.0
2016-04-04 11:15:00,150.77,150.79,150.66,150.7,12736.0,132.1662,132.1837,132.0698,132.1048,12736.0
2016-04-04 11:20:00,150.7,151.03,150.65,150.96,44234.0,132.1048,132.3941,132.061,132.3328,44234.0
2016-04-04 11:25:00,150.96,150.98,150.86,150.98,6009.0,132.3328,132.3503,132.2451,132.3503,6009.0
2016-04-04 11:30:00,150.99,151.06,150.94,151.02,8850.0,132.3591,132.4204,132.3152,132.3854,8850.0
2016-04-04 11:35:00,150.98,151.04,150.88,150.95,6375.0,132.3503,132.4029,132.2626,132.324,6375.0
2016-04-04 11:40:00,150.95,151.01,150.85,151.01,8100.0,132.324,132.3766,132.2363,132.3766,8100.0
2016-04-04 11:45:00,150.96,151.07,150.89,150.89,8329.0,132.3328,132.4292,132.2714,132.2714,8329.0
2016-04-04 11:50:00,150.88,151.04,150.86,150.87,15412.0,132.2626,132.4029,132.2451,132.2539,15412.0
2016-04-04 11:55:00,150.83,150.87,150.64,150.69,10879.0,132.2188,132.2539,132.0522,132.0961,10879.0
2016-04-04 12:00:00,150.71,150.98,150.69,150.98,9420.0,132.1136,132.3503,132.0961,132.3503,9420.0
2016-04-04 12:05:00,150.98,150.99,150.87,150.9,13743.0,132.3503,132.3591,132.2539,132.2802,13743.0
2016-04-04 12:10:00,150.87,150.99,150.87,150.98,8200.0,132.2539,132.3591,132.2539,132.3503,8200.0
2016-04-04 12:15:00,151.0,151.11,150.96,151.07,8066.0,132.3678,132.4643,132.3328,132.4292,8066.0
2016-04-04 12:20:00,151.09,151.16,151.04,151.12,7163.0,132.4467,132.5081,132.4029,132.473,7163.0
2016-04-04 12:25:00,151.12,151.18,151.07,151.09,7807.0,132.473,132.5256,132.4292,132.4467,7807.0
2016-04-04 12:30:00,151.09,151.13,151.0,151.0,8542.0,132.4467,132.4818,132.3678,132.3678,8542.0
2016-04-04 12:35:00,151.01,151.12,151.01,151.11,4726.0,132.3766,132.473,132.3766,132.4643,4726.0
2016-04-04 12:40:00,151.1,151.31,151.06,151.31,7341.0,132.4555,132.6396,132.4204,132.6396,7341.0
2016-04-04 12:45:00,151.26,151.45,151.26,151.41,5837.0,132.5957,132.7623,132.5957,132.7272,5837.0
2016-04-04 12:50:00,151.43,151.5,151.29,151.29,15461.0,132.7448,132.8061,132.622,132.622,15461.0
2016-04-04 12:55:00,151.29,151.29,151.21,151.25,7103.0,132.622,132.622,132.5519,132.587,7103.0
2016-04-04 13:00:00,151.27,151.3,151.11,151.13,20685.0,132.6045,132.6308,132.4643,132.4818,20685.0
2016-04-04 13:05:00,151.11,151.18,150.95,151.02,11690.0,132.4643,132.5256,132.324,132.3854,11690.0
2016-04-04 13:10:00,151.03,151.11,150.99,151.08,7817.0,132.3941,132.4643,132.3591,132.438,7817.0
2016-04-04 13:15:00,151.07,151.15,150.96,151.11,10929.0,132.4292,132.4993,132.3328,132.4643,10929.0
2016-04-04 13:20:00,151.06,151.09,150.99,151.06,15650.0,132.4204,132.4467,132.3591,132.4204,15650.0
2016-04-04 13:25:00,151.08,151.12,151.03,151.1,9155.0,132.438,132.473,132.3941,132.4555,9155.0
2016-04-04 13:30:00,151.13,151.18,150.99,151.05,19845.0,132.4818,132.5256,132.3591,132.4117,19845.0
2016-04-04 13:35:00,150.98,151.09,150.96,151.03,8407.0,132.3503,132.4467,132.3328,132.3941,8407.0
2016-04-04 13:40:00,151.02,151.06,151.0,151.0,5620.0,132.3854,132.4204,132.3678,132.3678,5620.0
2016-04-04 13:45:00,150.99,151.09,150.94,151.02,10735.0,132.3591,132.4467,132.3152,132.3854,10735.0
2016-04-04 13:50:00,151.0,151.09,151.0,151.06,22731.0,132.3678,132.4467,132.3678,132.4204,22731.0
2016-04-04 13:55:00,151.06,151.08,150.96,151.03,28115.0,132.4204,132.438,132.3328,132.3941,28115.0
2016-04-04 14:00:00,151.0,151.07,150.99,151.01,7602.0,132.3678,132.4292,132.3591,132.3766,7602.0
2016-04-04 14:05:00,151.01,151.06,150.81,150.83,11830.0,132.3766,132.4204,132.2013,132.2188,11830.0
2016-04-04 14:10:00,150.81,150.81,150.52,150.6,12762.0,132.2013,132.2013,131.9471,132.0172,12762.0
2016-04-04 14:15:00,150.6,150.84,150.6,150.83,12947.0,132.0172,132.2276,132.0172,132.2188,12947.0
2016-04-04 14:20:00,150.84,151.04,150.78,151.03,14398.0,132.2276,132.4029,132.175,132.3941,14398.0
2016-04-04 14:25:00,151.0,151.09,150.95,151.05,14658.0,132.3678,132.4467,132.324,132.4117,14658.0
2016-04-04 14:30:00,151.02,151.12,150.96,151.0,18727.0,132.3854,132.473,132.3328,132.3678,18727.0
2016-04-04 14:35:00,150.98,151.01,150.9,150.93,9466.0,132.3503,132.3766,132.2802,132.3065,9466.0
2016-04-04 14:40:00,150.94,151.03,150.88,150.94,12644.0,132.3152,132.3941,132.2626,132.3152,12644.0
2016-04-04 14:45:00,150.96,151.05,150.93,150.93,6007.0,132.3328,132.4117,132.3065,132.3065,6007.0
2016-04-04 14:50:00,150.91,150.93,150.72,150.73,9876.0,132.2889,132.3065,132.1224,132.1311,9876.0
2016-04-04 14:55:00,150.71,150.91,150.71,150.91,10000.0,132.1136,132.2889,132.1136,132.2889,10000.0
2016-04-04 15:00:00,150.93,151.0,150.86,150.99,9342.0,132.3065,132.3678,132.2451,132.3591,9342.0
2016-04-04 15:05:00,151.0,151.04,150.91,151.0,13736.0,132.3678,132.4029,132.2889,132.3678,13736.0
2016-04-04 15:10:00,151.0,151.05,150.98,151.03,14845.0,132.3678,132.4117,132.3503,132.3941,14845.0
2016-04-04 15:15:00,151.01,151.12,150.98,150.99,53017.0,132.3766,132.473,132.3503,132.3591,53017.0
2016-04-04 15:20:00,150.99,151.14,150.94,150.98,26828.0,132.3591,132.4905,132.3152,132.3503,26828.0
2016-04-04 15:25:00,150.97,151.13,150.96,151.1,17403.0,132.3415,132.4818,132.3328,132.4555,17403.0
2016-04-04 15:30:00,151.12,151.38,151.12,151.32,14008.0,132.473,132.7009,132.473,132.6483,14008.0
2016-04-04 15:35:00,151.3,151.33,151.25,151.3,22967.0,132.6308,132.6571,132.587,132.6308,22967.0
2016-04-04 15:40:00,151.31,151.31,151.0,151.06,20011.0,132.6396,132.6396,132.3678,132.4204,20011.0
2016-04-04 15:45:00,151.04,151.09,150.96,150.97,24954.0,132.4029,132.4467,132.3328,132.3415,24954.0
2016-04-04 15:50:00,150.99,151.26,150.99,151.22,26549.0,132.3591,132.5957,132.3591,132.5607,26549.0
2016-04-04 15:55:00,151.22,151.54,151.19,151.47,49287.0,132.5607,132.8412,132.5344,132.7798,49287.0
2016-04-05 09:30:00,151.0,151.37,150.71,150.71,16380.0,132.3678,132.6922,132.1136,132.1136,16380.0
2016-04-05 09:35:00,150.55,150.91,150.02,150.04,33321.0,131.9734,132.2889,131.5087,131.5263,33321.0
2016-04-05 09:40:00,150.2,150.32,149.6,150.15,21651.0,131.6665,131.7717,131.1406,131.6227,21651.0
2016-04-05 09:45:00,150.06,150.32,149.93,150.31,12000.0,131.5438,131.7717,131.4299,131.763,12000.0
2016-04-05 09:50:00,150.24,151.19,150.23,151.19,9569.0,131.7016,132.5344,131.6928,132.5344,9569.0
2016-04-05 09:55:00,151.17,151.17,150.92,151.06,7952.0,132.5168,132.5168,132.2977,132.4204,7952.0
2016-04-05 10:00:00,150.95,151.21,150.89,150.97,9401.0,132.324,132.5519,132.2714,132.3415,9401.0
2016-04-05 10:05:00,151.0,151.44,151.0,151.26,10287.0,132.3678,132.7535,132.3678,132.5957,10287.0
2016-04-05 10:10:00,151.28,151.55,151.24,151.39,8570.0,132.6133,132.85,132.5782,132.7097,8570.0
2016-04-05 10:15:00,151.43,151.44,150.66,150.86,12097.0,132.7448,132.7535,132.0698,132.2451,12097.0
2016-04-05 10:20:00,150.88,151.23,150.83,151.01,9037.0,132.2626,132.5694,132.2188,132.3766,9037.0
2016-04-05 10:25:00,151.07,151.29,150.98,151.22,8226.0,132.4292,132.622,132.3503,132.5607,8226.0
2016-04-05 10:30:00,151.25,151.25,150.93,151.01,14875.0,132.587,132.587,132.3065,132.3766,14875.0
2016-04-05 10:35:00,150.92,150.96,150.78,150.88,13130.0,132.2977,132.3328,132.175,132.2626,13130.0
2016-04-05 10:40:00,150.88,151.02,150.76,150.96,11336.0,132.2626,132.3854,132.1574,132.3328,11336.0
2016-04-05 10:45:00,151.0,151.23,150.91,151.22,20260.0,132.3678,132.5694,132.2889,132.5607,20260.0
2016-04-05 10:50:00,151.22,151.22,150.86,151.01,16164.0,132.5607,132.5607,132.2451,132.3766,16164.0
2016-04-05 10:55:00,151.02,151.27,150.85,151.23,21919.0,132.3854,132.6045,132.2363,132.5694,21919.0
2016-04-05 11:00:00,151.21,151.31,151.1,151.18,16086.0,132.5519,132.6396,132.4555,132.5256,16086.0
2016-04-05 11:05:00,151.2,151.58,151.2,151.41,17428.0,132.5431,132.8763,132.5431,132.7272,17428.0
2016-04-05 11:10:00,151.4,151.4,151.17,151.22,14643.0,132.7185,132.7185,132.5168,132.5607,14643.0
2016-04-05 11:15:00,151.19,151.21,150.95,151.0,12782.0,132.5344,132.5519,132.324,132.3678,12782.0
2016-04-05 11:20:00,151.05,151.59,151.05,151.54,17404.0,132.4117,132.885,132.4117,132.8412,17404.0
2016-04-05 11:25:00,151.56,151.81,151.56,151.79,20079.0,132.8587,133.0779,132.8587,133.0603,20079.0
2016-04-05 11:30:00,151.81,151.82,151.64,151.67,12308.0,133.0779,133.0866,132.9289,132.9552,12308.0
2016-04-05 11:35:00,151.65,151.65,151.32,151.4,15603.0,132.9376,132.9376,132.6483,132.7185,15603.0
2016-04-05 11:40:00,151.42,151.46,151.09,151.09,8280.0,132.736,132.7711,132.4467,132.4467,8280.0
2016-04-05 11:45:00,151.09,151.09,150.68,150.68,16258.0,132.4467,132.4467,132.0873,132.0873,16258.0
2016-04-05 11:50:00,150.67,150.69,150.44,150.59,17545.0,132.0785,132.0961,131.8769,132.0084,17545.0
2016-04-05 11:55:00,150.61,150.91,150.55,150.73,15904.0,132.0259,132.2889,131.9734,132.1311,15904.0
2016-04-05 12:00:00,150.72,150.87,150.67,150.7,16227.0,132.1224,132.2539,132.0785,132.1048,16227.0
2016-04-05 12:05:00,150.74,150.93,150.72,150.75,15455.0,132.1399,132.3065,132.1224,132.1487,15455.0
2016-04-05 12:10:00,150.77,150.83,150.55,150.62,10928.0,132.1662,132.2188,131.9734,132.0347,10928.0
2016-04-05 12:15:00,150.65,150.66,150.28,150.4,10300.0,132.061,132.0698,131.7367,131.8419,10300.0
2016-04-05 12:20:00,150.42,150.63,150.42,150.63,9434.0,131.8594,132.0435,131.8594,132.0435,9434.0
2016-04-05 12:25:00,150.66,150.66,150.43,150.43,6338.0,132.0698,132.0698,131.8682,131.8682,6338.0
2016-04-05 12:30:00,150.44,150.62,150.4,150.62,8317.0,131.8769,132.0347,131.8419,132.0347,8317.0
2016-04-05 12:35:00,150.62,150.92,150.62,150.85,14819.0,132.0347,132.2977,132.0347,132.2363,14819.0
2016-04-05 12:40:00,150.84,150.86,150.68,150.73,6800.0,132.2276,132.2451,132.0873,132.1311,6800.0
2016-04-05 12:45:00,150.78,150.85,150.67,150.67,10012.0,132.175,132.2363,132.0785,132.0785,10012.0
2016-04-05 12:50:00,150.7,150.85,150.64,150.79,10515.0,132.1048,132.2363,132.0522,132.1837,10515.0
2016-04-05 12:55:00,150.76,150.84,150.72,150.8,10055.0,132.1574,132.2276,132.1224,132.1925,10055.0
2016-04-05 13:00:00,150.77,150.96,150.76,150.94,13602.0,132.1662,132.3328,132.1574,132.3152,13602.0
2016-04-05 13:05:00,150.96,150.98,150.8,150.9,9233.0,132.3328,132.3503,132.1925,132.2802,9233.0
2016-04-05 13:10:00,150.93,151.25,150.93,151.25,11450.0,132.3065,132.587,132.3065,132.587,11450.0
2016-04-05 13:15:00,151.27,151.38,151.21,151.23,9428.0,132.6045,132.7009,132.5519,132.5694,9428.0
2016-04-05 13:20:00,151.18,151.35,151.12,151.35,7840.0,132.5256,132.6746,132.473,132.6746,7840.0
2016-04-05 13:25:00,151.35,151.53,151.29,151.53,9853.0,132.6746,132.8324,132.622,132.8324,9853.0
2016-04-05 13:30:00,151.56,151.71,151.49,151.65,16659.0,132.8587,132.9902,132.7974,132.9376,16659.0
2016-04-05 13:35:00,151.63,151.78,151.62,151.78,17523.0,132.9201,133.0516,132.9113,133.0516,17523.0
2016-04-05 13:40:00,151.78,151.78,151.42,151.51,11355.0,133.0516,133.0516,132.736,132.8149,11355.0
2016-04-05 13:45:00,151.49,151.61,151.49,151.55,7349.0,132.7974,132.9026,132.7974,132.85,7349.0
2016-04-05 13:50:00,151.55,151.93,151.51,151.87,10674.0,132.85,133.1831,132.8149,133.1305,10674.0
2016-04-05 13:55:00,151.91,151.96,151.72,151.87,15027.0,133.1655,133.2094,132.999,133.1305,15027.0
2016-04-05 14:00:00,151.84,151.89,151.54,151.54,32853.0,133.1042,133.148,132.8412,132.8412,32853.0
2016-04-05 14:05:00,151.54,151.59,151.43,151.44,11261.0,132.8412,132.885,132.7448,132.7535,11261.0
2016-04-05 14:10:00,151.46,151.82,151.46,151.65,23064.0,132.7711,133.0866,132.7711,132.9376,23064.0
2016-04-05 14:15:00,151.65,151.91,151.6,151.81,13537.0,132.9376,133.1655,132.8938,133.0779,13537.0
2016-04-05 14:20:00,151.82,152.04,151.76,151.99,14319.0,133.0866,133.2795,133.034,133.2357,14319.0
2016-04-05 14:25:00,152.02,152.05,151.84,152.05,10627.0,133.262,133.2883,133.1042,133.2883,10627.0
2016-04-05 14:30:00,152.03,152.08,151.88,151.94,11540.0,133.2707,133.3146,133.1392,133.1918,11540.0
2016-04-05 14:35:00,151.95,151.95,151.71,151.71,9144.0,133.2006,133.2006,132.9902,132.9902,9144.0
2016-04-05 14:40:00,151.74,151.86,151.67,151.83,17349.0,133.0165,133.1217,132.9552,133.0954,17349.0
2016-04-05 14:45:00,151.87,152.08,151.77,152.04,22138.0,133.1305,133.3146,133.0428,133.2795,22138.0
2016-04-05 14:50:00,152.07,152.28,152.06,152.11,27315.0,133.3058,133.4899,133.297,133.3409,27315.0
2016-04-05 14:55:00,152.11,152.11,151.93,151.96,12176.0,133.3409,133.3409,133.1831,133.2094,12176.0
2016-04-05 15:00:00,151.96,152.15,151.94,152.02,23880.0,133.2094,133.3759,133.1918,133.262,23880.0
2016-04-05 15:05:00,152.0,152.03,151.52,151.55,14116.0,133.2444,133.2707,132.8237,132.85,14116.0
2016-04-05 15:10:00,151.54,151.55,151.32,151.54,20268.0,132.8412,132.85,132.6483,132.8412,20268.0
2016-04-05 15:15:00,151.55,151.76,151.46,151.7,26316.0,132.85,133.034,132.7711,132.9815,26316.0
2016-04-05 15:20:00,151.7,151.7,151.45,151.52,22852.0,132.9815,132.9815,132.7623,132.8237,22852.0
2016-04-05 15:25:00,151.54,151.57,151.22,151.4,33039.0,132.8412,132.8675,132.5607,132.7185,33039.0
2016-04-05 15:30:00,151.42,151.64,151.41,151.62,28481.0,132.736,132.9289,132.7272,132.9113,28481.0
2016-04-05 15:35:00,151.58,151.6,151.06,151.13,25919.0,132.8763,132.8938,132.4204,132.4818,25919.0
2016-04-05 15:40:00,151.14,151.26,151.0,151.0,33085.0,132.4905,132.5957,132.3678,132.3678,33085.0
2016-04-05 15:45:00,151.0,151.45,150.89,151.25,44255.0,132.3678,132.7623,132.2714,132.587,44255.0
2016-04-05 15:50:00,151.25,151.27,150.94,151.03,50325.0,132.587,132.6045,132.3152,132.3941,50325.0
2016-04-05 15:55:00,150.99,151.63,150.96,151.45,137432.0,132.3591,132.9201,132.3328,132.7623,137432.0
2016-04-06 09:30:00,158.02,158.75,156.0,157.76,383441.0,138.5216,139.1615,136.7509,138.2937,383441.0
2016-04-06 09:35:00,157.65,158.42,156.58,157.12,166871.0,138.1973,138.8723,137.2593,137.7327,166871.0
2016-04-06 09:40:00,157.21,157.56,156.47,156.96,100910.0,137.8116,138.1184,137.1629,137.5924,100910.0
2016-04-06 09:45:00,156.98,157.91,156.84,156.84,155291.0,137.6099,138.4252,137.4872,137.4872,155291.0
2016-04-06 09:50:00,156.78,158.03,156.7,157.16,110013.0,137.4346,138.5304,137.3645,137.7677,110013.0
2016-04-06 09:55:00,157.28,158.45,157.21,157.35,113960.0,137.8729,138.8986,137.8116,137.9343,113960.0
2016-04-06 10:00:00,157.3,158.14,157.05,157.7,58509.0,137.8905,138.6268,137.6713,138.2411,58509.0
2016-04-06 10:05:00,157.7,158.23,157.38,157.65,49173.0,138.2411,138.7057,137.9606,138.1973,49173.0
2016-04-06 10:10:00,157.54,157.9,157.04,157.28,27039.0,138.1008,138.4164,137.6625,137.8729,27039.0
2016-04-06 10:15:00,157.28,157.47,157.15,157.24,23096.0,137.8729,138.0395,137.759,137.8379,23096.0
2016-04-06 10:20:00,157.2,157.41,157.06,157.31,57948.0,137.8028,137.9869,137.6801,137.8992,57948.0
2016-04-06 10:25:00,157.3,158.06,157.24,157.97,31820.0,137.8905,138.5567,137.8379,138.4778,31820.0
2016-04-06 10:30:00,158.02,158.5,157.97,158.46,75751.0,138.5216,138.9424,138.4778,138.9073,75751.0
2016-04-06 10:35:00,158.44,158.6,157.56,158.01,61982.0,138.8898,139.03,138.1184,138.5128,61982.0
2016-04-06 10:40:00,158.0,158.27,157.74,157.89,15633.0,138.5041,138.7408,138.2762,138.4077,15633.0
2016-04-06 10:45:00,157.91,158.5,157.91,158.26,26988.0,138.4252,138.9424,138.4252,138.732,26988.0
2016-04-06 10:50:00,158.19,158.19,157.46,157.5,20083.0,138.6706,138.6706,138.0307,138.0658,20083.0
2016-04-06 10:55:00,157.45,157.72,157.24,157.63,17234.0,138.0219,138.2586,137.8379,138.1797,17234.0
2016-04-06 11:00:00,157.61,157.99,157.59,157.99,10121.0,138.1622,138.4953,138.1447,138.4953,10121.0
2016-04-06 11:05:00,157.93,158.11,157.36,157.62,18165.0,138.4427,138.6005,137.9431,138.171,18165.0
2016-04-06 11:10:00,157.44,157.88,157.44,157.85,14773.0,138.0132,138.3989,138.0132,138.3726,14773.0
2016-04-06 11:15:00,157.78,157.78,157.0,157.65,44340.0,138.3112,138.3112,137.6275,138.1973,44340.0
2016-04-06 11:20:00,157.64,157.91,157.64,157.84,29184.0,138.1885,138.4252,138.1885,138.3638,29184.0
2016-04-06 11:25:00,157.78,158.11,157.77,158.1,23158.0,138.3112,138.6005,138.3025,138.5917,23158.0
2016-04-06 11:30:00,158.12,158.25,157.91,158.16,18198.0,138.6093,138.7232,138.4252,138.6443,18198.0
2016-04-06 11:35:00,158.12,158.35,157.96,158.14,25429.0,138.6093,138.8109,138.469,138.6268,25429.0
2016-04-06 11:40:00,158.14,158.37,158.03,158.34,52458.0,138.6268,138.8284,138.5304,138.8021,52458.0
2016-04-06 11:45:00,158.3,158.48,158.07,158.4,21801.0,138.7671,138.9249,138.5654,138.8547,21801.0
2016-04-06 11:50:00,158.44,158.44,158.16,158.31,18093.0,138.8898,138.8898,138.6443,138.7758,18093.0
2016-04-06 11:55:00,158.28,158.35,157.64,157.7,33676.0,138.7495,138.8109,138.1885,138.2411,33676.0
2016-04-06 12:00:00,157.69,157.91,157.69,157.89,16586.0,138.2323,138.4252,138.2323,138.4077,16586.0
2016-04-06 12:05:00,157.83,157.96,157.83,157.84,14403.0,138.3551,138.469,138.3551,138.3638,14403.0
2016-04-06 12:10:00,157.89,158.06,157.87,158.06,22295.0,138.4077,138.5567,138.3901,138.5567,22295.0
2016-04-06 12:15:00,158.05,158.5,158.01,158.31,51630.0,138.5479,138.9424,138.5128,138.7758,51630.0
2016-04-06 12:20:00,158.27,158.41,158.15,158.38,9915.0,138.7408,138.8635,138.6356,138.8372,9915.0
2016-04-06 12:25:00,158.42,158.42,158.16,158.25,11012.0,138.8723,138.8723,138.6443,138.7232,11012.0
2016-04-06 12:30:00,158.23,158.5,158.22,158.33,13072.0,138.7057,138.9424,138.6969,138.7934,13072.0
2016-04-06 12:35:00,158.36,159.0,158.36,158.88,90508.0,138.8197,139.3807,138.8197,139.2755,90508.0
2016-04-06 12:40:00,158.95,159.33,158.83,159.17,33348.0,139.3369,139.67,139.2317,139.5297,33348.0
2016-04-06 12:45:00,159.1,159.21,158.8,159.08,27072.0,139.4684,139.5648,139.2054,139.4508,27072.0
2016-04-06 12:50:00,159.08,159.21,159.0,159.2,18561.0,139.4508,139.5648,139.3807,139.556,18561.0
2016-04-06 12:55:00,159.17,159.18,158.97,159.06,23818.0,139.5297,139.5385,139.3544,139.4333,23818.0
2016-04-06 13:00:00,159.03,159.06,158.9,159.0,20897.0,139.407,139.4333,139.293,139.3807,20897.0
2016-04-06 13:05:00,159.0,159.0,158.78,158.94,26485.0,139.3807,139.3807,139.1878,139.3281,26485.0
2016-04-06 13:10:00,158.95,159.25,158.92,159.04,37608.0,139.3369,139.5998,139.3106,139.4158,37608.0
2016-04-06 13:15:00,159.03,159.21,159.02,159.12,20183.0,139.407,139.5648,139.3982,139.4859,20183.0
2016-04-06 13:20:00,159.1,159.2,158.99,159.06,16817.0,139.4684,139.556,139.3719,139.4333,16817.0
2016-04-06 13:25:00,159.05,159.17,159.0,159.11,24722.0,139.4245,139.5297,139.3807,139.4771,24722.0
2016-04-06 13:30:00,159.12,159.17,159.0,159.17,21405.0,139.4859,139.5297,139.3807,139.5297,21405.0
2016-04-06 13:35:00,159.15,159.16,158.97,159.05,23596.0,139.5122,139.5209,139.3544,139.4245,23596.0
2016-04-06 13:40:00,159.07,159.16,158.95,159.1,30906.0,139.4421,139.5209,139.3369,139.4684,30906.0
2016-04-06 13:45:00,159.14,159.24,159.09,159.17,15615.0,139.5034,139.5911,139.4596,139.5297,15615.0
2016-04-06 13:50:00,159.19,159.29,159.07,159.2,17928.0,139.5472,139.6349,139.4421,139.556,17928.0
2016-04-06 13:55:00,159.19,159.28,159.02,159.17,30726.0,139.5472,139.6261,139.3982,139.5297,30726.0
2016-04-06 14:00:00,159.2,159.29,158.83,159.08,40320.0,139.556,139.6349,139.2317,139.4508,40320.0
2016-04-06 14:05:00,159.09,159.14,159.0,159.08,20088.0,139.4596,139.5034,139.3807,139.4508,20088.0
2016-04-06 14:10:00,159.07,159.1,159.0,159.08,14170.0,139.4421,139.4684,139.3807,139.4508,14170.0
2016-04-06 14:15:00,159.07,159.12,159.02,159.05,15031.0,139.4421,139.4859,139.3982,139.4245,15031.0
2016-04-06 14:20:00,159.06,159.08,158.67,158.98,78132.0,139.4333,139.4508,139.0914,139.3632,78132.0
2016-04-06 14:25:00,158.99,159.03,158.78,159.0,85427.0,139.3719,139.407,139.1878,139.3807,85427.0
2016-04-06 14:30:00,158.99,159.17,158.93,159.07,19752.0,139.3719,139.5297,139.3193,139.4421,19752.0
2016-04-06 14:35:00,159.04,159.16,158.99,159.16,28409.0,139.4158,139.5209,139.3719,139.5209,28409.0
2016-04-06 14:40:00,159.18,159.2,158.97,159.11,40979.0,139.5385,139.556,139.3544,139.4771,40979.0
2016-04-06 14:45:00,159.04,159.14,158.96,159.09,16680.0,139.4158,139.5034,139.3456,139.4596,16680.0
2016-04-06 14:50:00,159.07,159.18,158.96,159.09,22411.0,139.4421,139.5385,139.3456,139.4596,22411.0
2016-04-06 14:55:00,159.09,159.2,159.03,159.19,16285.0,139.4596,139.556,139.407,139.5472,16285.0
2016-04-06 15:00:00,159.18,159.55,159.15,159.5,42180.0,139.5385,139.8628,139.5122,139.819,42180.0
2016-04-06 15:05:00,159.52,159.56,159.38,159.49,19790.0,139.8365,139.8716,139.7138,139.8102,19790.0
2016-04-06 15:10:00,159.46,159.9,159.38,159.72,52104.0,139.7839,140.1696,139.7138,140.0118,52104.0
2016-04-06 15:15:00,159.74,159.78,159.47,159.74,21659.0,140.0294,140.0644,139.7927,140.0294,21659.0
2016-04-06 15:20:00,159.7,159.81,159.69,159.8,29098.0,139.9943,140.0907,139.9855,140.082,29098.0
2016-04-06 15:25:00,159.8,159.92,159.6,159.83,56393.0,140.082,140.1872,139.9067,140.1083,56393.0
2016-04-06 15:30:00,159.82,160.24,159.78,160.16,85856.0,140.0995,140.4677,140.0644,140.3976,85856.0
2016-04-06 15:35:00,160.11,160.28,159.96,160.0,56973.0,140.3537,140.5027,140.2222,140.2573,56973.0
2016-04-06 15:40:00,160.0,160.08,159.76,160.05,49367.0,140.2573,140.3274,140.0469,140.3011,49367.0
2016-04-06 15:45:00,160.08,160.25,159.98,160.03,40659.0,140.3274,140.4764,140.2398,140.2836,40659.0
2016-04-06 15:50:00,160.09,160.14,160.01,160.01,40426.0,140.3362,140.38,140.2661,140.2661,40426.0
2016-04-06 15:55:00,160.02,160.35,160.01,160.35,121757.0,140.2748,140.5641,140.2661,140.5641,121757.0
2016-04-07 09:30:00,160.04,160.39,158.75,159.28,126268.0,140.2924,140.5992,139.1615,139.6261,126268.0
2016-04-07 09:35:00,159.29,159.8,159.15,159.4,81389.0,139.6349,140.082,139.5122,139.7313,81389.0
2016-04-07 09:40:00,159.34,159.34,158.77,159.27,30570.0,139.6787,139.6787,139.1791,139.6174,30570.0
2016-04-07 09:45:00,159.29,159.39,158.75,159.08,52961.0,139.6349,139.7226,139.1615,139.4508,52961.0
2016-04-07 09:50:00,159.08,159.35,158.81,159.34,37577.0,139.4508,139.6875,139.2141,139.6787,37577.0
2016-04-07 09:55:00,159.4,159.63,159.01,159.1,25430.0,139.7313,139.933,139.3895,139.4684,25430.0
2016-04-07 10:00:00,159.14,159.23,158.64,159.04,128917.0,139.5034,139.5823,139.0651,139.4158,128917.0
2016-04-07 10:05:00,159.04,159.06,158.63,158.72,84931.0,139.4158,139.4333,139.0563,139.1352,84931.0
2016-04-07 10:10:00,158.72,159.0,158.01,158.01,79056.0,139.1352,139.3807,138.5128,138.5128,79056.0
2016-04-07 10:15:00,158.05,158.21,157.7,157.74,38668.0,138.5479,138.6882,138.2411,138.2762,38668.0
2016-04-07 10:20:00,157.75,158.16,157.68,158.16,29984.0,138.2849,138.6443,138.2236,138.6443,29984.0
2016-04-07 10:25:00,158.15,158.15,157.63,157.71,52908.0,138.6356,138.6356,138.1797,138.2499,52908.0
2016-04-07 10:30:00,157.67,157.94,157.51,157.94,38258.0,138.2148,138.4515,138.0745,138.4515,38258.0
2016-04-07 10:35:00,157.94,157.94,157.5,157.53,30294.0,138.4515,138.4515,138.0658,138.0921,30294.0
2016-04-07 10:40:00,157.53,157.53,157.13,157.37,30559.0,138.0921,138.0921,137.7414,137.9518,30559.0
2016-04-07 10:45:00,157.41,157.59,157.24,157.24,20577.0,137.9869,138.1447,137.8379,137.8379,20577.0
2016-04-07 10:50:00,157.28,157.84,157.26,157.79,24080.0,137.8729,138.3638,137.8554,138.32,24080.0
2016-04-07 10:55:00,157.74,157.78,157.23,157.25,24103.0,138.2762,138.3112,137.8291,137.8466,24103.0
2016-04-07 11:00:00,157.28,157.53,157.16,157.37,16959.0,137.8729,138.0921,137.7677,137.9518,16959.0
2016-04-07 11:05:00,157.37,157.49,157.19,157.25,8220.0,137.9518,138.057,137.794,137.8466,8220.0
2016-04-07 11:10:00,157.24,157.63,157.23,157.6,17154.0,137.8379,138.1797,137.8291,138.1534,17154.0
2016-04-07 11:15:00,157.62,158.16,157.61,157.94,26977.0,138.171,138.6443,138.1622,138.4515,26977.0
2016-04-07 11:20:00,157.89,157.98,157.64,157.98,13206.0,138.4077,138.4865,138.1885,138.4865,13206.0
2016-04-07 11:25:00,157.91,158.04,157.82,157.99,12873.0,138.4252,138.5391,138.3463,138.4953,12873.0
2016-04-07 11:30:00,158.02,158.02,157.77,157.91,7544.0,138.5216,138.5216,138.3025,138.4252,7544.0
2016-04-07 11:35:00,157.96,158.14,157.93,157.94,13427.0,138.469,138.6268,138.4427,138.4515,13427.0
2016-04-07 11:40:00,157.85,158.05,157.64,158.05,8610.0,138.3726,138.5479,138.1885,138.5479,8610.0
2016-04-07 11:45:00,158.12,158.27,157.98,158.21,8136.0,138.6093,138.7408,138.4865,138.6882,8136.0
2016-04-07 11:50:00,158.18,158.18,157.78,158.0,11203.0,138.6619,138.6619,138.3112,138.5041,11203.0
2016-04-07 11:55:00,158.0,158.03,157.79,157.95,8227.0,138.5041,138.5304,138.32,138.4603,8227.0
2016-04-07 12:00:00,158.01,158.01,157.59,157.59,6304.0,138.5128,138.5128,138.1447,138.1447,6304.0
2016-04-07 12:05:00,157.57,157.69,157.29,157.36,8209.0,138.1271,138.2323,137.8817,137.9431,8209.0
2016-04-07 12:10:00,157.3,157.66,157.3,157.58,19130.0,137.8905,138.206,137.8905,138.1359,19130.0
2016-04-07 12:15:00,157.5,157.58,157.21,157.34,6292.0,138.0658,138.1359,137.8116,137.9255,6292.0
2016-04-07 12:20:00,157.36,157.4,157.23,157.33,6210.0,137.9431,137.9781,137.8291,137.9168,6210.0
2016-04-07 12:25:00,157.33,157.47,157.28,157.45,5650.0,137.9168,138.0395,137.8729,138.0219,5650.0
2016-04-07 12:30:00,157.39,157.39,157.03,157.03,13933.0,137.9694,137.9694,137.6538,137.6538,13933.0
2016-04-07 12:35:00,157.1,157.27,157.02,157.16,10388.0,137.7151,137.8642,137.645,137.7677,10388.0
2016-04-07 12:40:00,157.19,157.37,157.11,157.22,13986.0,137.794,137.9518,137.7239,137.8203,13986.0
2016-04-07 12:45:00,157.2,157.23,157.07,157.11,5080.0,137.8028,137.8291,137.6888,137.7239,5080.0
2016-04-07 12:50:00,157.11,157.49,157.11,157.49,11488.0,137.7239,138.057,137.7239,138.057,11488.0
2016-04-07 12:55:00,157.39,157.59,157.34,157.43,11292.0,137.9694,138.1447,137.9255,138.0044,11292.0
2016-04-07 13:00:00,157.36,157.64,156.54,157.36,89732.0,137.9431,138.1885,137.2242,137.9431,89732.0
2016-04-07 13:05:00,157.32,157.32,156.92,157.09,14744.0,137.908,137.908,137.5573,137.7064,14744.0
2016-04-07 13:10:00,157.09,157.15,156.97,157.15,11523.0,137.7064,137.759,137.6012,137.759,11523.0
2016-04-07 13:15:00,157.15,157.28,157.12,157.14,7283.0,137.759,137.8729,137.7327,137.7502,7283.0
2016-04-07 13:20:00,157.13,157.33,157.1,157.31,11174.0,137.7414,137.9168,137.7151,137.8992,11174.0
2016-04-07 13:25:00,157.29,157.31,156.87,156.88,11371.0,137.8817,137.8992,137.5135,137.5223,11371.0
2016-04-07 13:30:00,156.85,157.1,156.85,156.95,9455.0,137.496,137.7151,137.496,137.5836,9455.0
2016-04-07 13:35:00,156.94,157.02,156.73,157.02,13497.0,137.5749,137.645,137.3908,137.645,13497.0
2016-04-07 13:40:00,157.03,157.1,156.9,156.95,11341.0,137.6538,137.7151,137.5398,137.5836,11341.0
2016-04-07 13:45:00,156.88,157.0,156.63,156.76,22015.0,137.5223,137.6275,137.3031,137.4171,22015.0
2016-04-07 13:50:00,156.79,156.83,156.5,156.54,14786.0,137.4434,137.4784,137.1892,137.2242,14786.0
2016-04-07 13:55:00,156.59,156.68,156.4,156.41,11926.0,137.2681,137.347,137.1015,137.1103,11926.0
2016-04-07 14:00:00,156.45,156.67,156.41,156.6,20501.0,137.1453,137.3382,137.1103,137.2768,20501.0
2016-04-07 14:05:00,156.57,156.6,156.41,156.47,9245.0,137.2505,137.2768,137.1103,137.1629,9245.0
2016-04-07 14:10:00,156.44,156.65,156.43,156.6,6247.0,137.1366,137.3207,137.1278,137.2768,6247.0
2016-04-07 14:15:00,156.64,156.91,156.64,156.82,11584.0,137.3119,137.5486,137.3119,137.4697,11584.0
2016-04-07 14:20:00,156.82,156.87,156.72,156.78,11890.0,137.4697,137.5135,137.382,137.4346,11890.0
2016-04-07 14:25:00,156.74,156.96,156.7,156.96,29558.0,137.3996,137.5924,137.3645,137.5924,29558.0
2016-04-07 14:30:00,156.9,157.34,156.9,157.34,8589.0,137.5398,137.9255,137.5398,137.9255,8589.0
2016-04-07 14:35:00,157.33,157.6,157.3,157.58,21357.0,137.9168,138.1534,137.8905,138.1359,21357.0
2016-04-07 14:40:00,157.56,157.72,157.25,157.38,19074.0,138.1184,138.2586,137.8466,137.9606,19074.0
2016-04-07 14:45:00,157.35,157.43,157.15,157.26,17318.0,137.9343,138.0044,137.759,137.8554,17318.0
2016-04-07 14:50:00,157.21,157.27,156.98,157.07,6335.0,137.8116,137.8642,137.6099,137.6888,6335.0
2016-04-07 14:55:00,157.08,157.1,156.93,157.0,10841.0,137.6976,137.7151,137.5661,137.6275,10841.0
2016-04-07 15:00:00,157.0,157.31,156.94,157.2,9965.0,137.6275,137.8992,137.5749,137.8028,9965.0
2016-04-07 15:05:00,157.19,157.35,157.19,157.33,10377.0,137.794,137.9343,137.794,137.9168,10377.0
2016-04-07 15:10:00,157.37,157.56,157.36,157.41,10432.0,137.9518,138.1184,137.9431,137.9869,10432.0
2016-04-07 15:15:00,157.39,157.39,157.11,157.18,13176.0,137.9694,137.9694,137.7239,137.7853,13176.0
2016-04-07 15:20:00,157.17,157.41,157.17,157.38,21410.0,137.7765,137.9869,137.7765,137.9606,21410.0
2016-04-07 15:25:00,157.38,157.4,157.22,157.22,12803.0,137.9606,137.9781,137.8203,137.8203,12803.0
2016-04-07 15:30:00,157.21,157.54,157.19,157.52,25719.0,137.8116,138.1008,137.794,138.0833,25719.0
2016-04-07 15:35:00,157.53,157.53,157.16,157.22,19858.0,138.0921,138.0921,137.7677,137.8203,19858.0
2016-04-07 15:40:00,157.23,157.44,157.22,157.37,22503.0,137.8291,138.0132,137.8203,137.9518,22503.0
2016-04-07 15:45:00,157.37,157.62,157.36,157.48,29735.0,137.9518,138.171,137.9431,138.0482,29735.0
2016-04-07 15:50:00,157.48,157.48,157.27,157.43,24227.0,138.0482,138.0482,137.8642,138.0044,24227.0
2016-04-07 15:55:00,157.43,157.49,157.23,157.39,59439.0,138.0044,138.057,137.8291,137.9694,59439.0
2016-04-08 09:30:00,158.1,158.44,158.0,158.18,4386.0,138.5917,138.8898,138.5041,138.6619,4386.0
2016-04-08 09:35:00,158.28,158.49,158.06,158.27,51755.0,138.7495,138.9336,138.5567,138.7408,51755.0
2016-04-08 09:40:00,158.22,159.0,158.21,158.99,26064.0,138.6969,139.3807,138.6882,139.3719,26064.0
2016-04-08 09:45:00,159.0,159.09,158.43,159.05,30239.0,139.3807,139.4596,138.881,139.4245,30239.0
2016-04-08 09:50:00,159.05,159.47,158.72,159.19,24557.0,139.4245,139.7927,139.1352,139.5472,24557.0
2016-04-08 09:55:00,159.09,159.9,159.03,159.7,33439.0,139.4596,140.1696,139.407,139.9943,33439.0
2016-04-08 10:00:00,159.75,159.79,159.33,159.47,15220.0,140.0381,140.0732,139.67,139.7927,15220.0
2016-04-08 10:05:00,159.52,159.71,159.31,159.47,11659.0,139.8365,140.0031,139.6524,139.7927,11659.0
2016-04-08 10:10:00,159.51,159.54,159.13,159.46,9776.0,139.8278,139.8541,139.4946,139.7839,9776.0
2016-04-08 10:15:00,159.44,159.6,159.3,159.59,24964.0,139.7664,139.9067,139.6437,139.8979,24964.0
2016-04-08 10:20:00,159.57,159.6,158.85,159.03,22814.0,139.8804,139.9067,139.2492,139.407,22814.0
2016-04-08 10:25:00,159.03,159.25,158.95,159.25,10864.0,139.407,139.5998,139.3369,139.5998,10864.0
2016-04-08 10:30:00,159.27,159.35,158.89,158.89,16975.0,139.6174,139.6875,139.2843,139.2843,16975.0
2016-04-08 10:35:00,158.91,159.17,158.87,158.96,18103.0,139.3018,139.5297,139.2667,139.3456,18103.0
2016-04-08 10:40:00,158.97,159.07,158.87,158.87,8773.0,139.3544,139.4421,139.2667,139.2667,8773.0
2016-04-08 10:45:00,158.9,159.06,158.9,158.92,10864.0,139.293,139.4333,139.293,139.3106,10864.0
2016-04-08 10:50:00,158.94,159.11,158.66,158.66,15782.0,139.3281,139.4771,139.0826,139.0826,15782.0
2016-04-08 10:55:00,158.63,158.67,158.53,158.62,9819.0,139.0563,139.0914,138.9687,139.0476,9819.0
2016-04-08 11:00:00,158.66,158.8,158.57,158.69,13001.0,139.0826,139.2054,139.0037,139.1089,13001.0
2016-04-08 11:05:00,158.72,158.95,158.71,158.93,19176.0,139.1352,139.3369,139.1265,139.3193,19176.0
2016-04-08 11:10:00,158.9,158.93,158.54,158.55,7899.0,139.293,139.3193,138.9774,138.9862,7899.0
2016-04-08 11:15:00,158.58,158.85,158.52,158.77,11430.0,139.0125,139.2492,138.9599,139.1791,11430.0
2016-04-08 11:20:00,158.82,158.92,158.77,158.77,5108.0,139.2229,139.3106,139.1791,139.1791,5108.0
2016-04-08 11:25:00,158.76,159.06,158.76,158.96,12330.0,139.1703,139.4333,139.1703,139.3456,12330.0
2016-04-08 11:30:00,158.9,158.92,158.76,158.76,12302.0,139.293,139.3106,139.1703,139.1703,12302.0
2016-04-08 11:35:00,158.71,158.71,158.45,158.67,10400.0,139.1265,139.1265,138.8986,139.0914,10400.0
2016-04-08 11:40:00,158.65,158.89,158.65,158.75,7871.0,139.0739,139.2843,139.0739,139.1615,7871.0
2016-04-08 11:45:00,158.7,158.7,158.4,158.42,8861.0,139.1177,139.1177,138.8547,138.8723,8861.0
2016-04-08 11:50:00,158.43,158.43,158.25,158.35,6100.0,138.881,138.881,138.7232,138.8109,6100.0
2016-04-08 11:55:00,158.32,158.65,158.32,158.47,6233.0,138.7846,139.0739,138.7846,138.9161,6233.0
2016-04-08 12:00:00,158.47,158.59,158.43,158.56,11276.0,138.9161,139.0213,138.881,138.995,11276.0
2016-04-08 12:05:00,158.55,158.82,158.48,158.75,5622.0,138.9862,139.2229,138.9249,139.1615,5622.0
2016-04-08 12:10:00,158.76,158.84,158.54,158.67,14550.0,139.1703,139.2404,138.9774,139.0914,14550.0
2016-04-08 12:15:00,158.68,158.68,158.4,158.56,12000.0,139.1002,139.1002,138.8547,138.995,12000.0
2016-04-08 12:20:00,158.53,158.7,158.52,158.69,4316.0,138.9687,139.1177,138.9599,139.1089,4316.0
2016-04-08 12:25:00,158.65,158.71,158.57,158.62,5400.0,139.0739,139.1265,139.0037,139.0476,5400.0
2016-04-08 12:30:00,158.59,158.59,158.45,158.48,7660.0,139.0213,139.0213,138.8986,138.9249,7660.0
2016-04-08 12:35:00,158.47,158.5,158.29,158.38,6369.0,138.9161,138.9424,138.7583,138.8372,6369.0
2016-04-08 12:40:00,158.41,158.54,158.36,158.52,8867.0,138.8635,138.9774,138.8197,138.9599,8867.0
2016-04-08 12:45:00,158.51,158.53,158.41,158.51,5031.0,138.9512,138.9687,138.8635,138.9512,5031.0
2016-04-08 12:50:00,158.54,158.56,158.45,158.49,19787.0,138.9774,138.995,138.8986,138.9336,19787.0
2016-04-08 12:55:00,158.5,158.51,158.32,158.4,5207.0,138.9424,138.9512,138.7846,138.8547,5207.0
2016-04-08 13:00:00,158.37,158.53,158.36,158.52,6458.0,138.8284,138.9687,138.8197,138.9599,6458.0
2016-04-08 13:05:00,158.53,158.53,158.41,158.5,5753.0,138.9687,138.9687,138.8635,138.9424,5753.0
2016-04-08 13:10:00,158.48,158.52,158.42,158.51,7045.0,138.9249,138.9599,138.8723,138.9512,7045.0
2016-04-08 13:15:00,158.52,158.52,158.37,158.37,8400.0,138.9599,138.9599,138.8284,138.8284,8400.0
2016-04-08 13:20:00,158.36,158.59,158.36,158.55,3660.0,138.8197,139.0213,138.8197,138.9862,3660.0
2016-04-08 13:25:00,158.55,158.6,158.42,158.45,8900.0,138.9862,139.03,138.8723,138.8986,8900.0
2016-04-08 13:30:00,158.42,158.6,158.32,158.57,5856.0,138.8723,139.03,138.7846,139.0037,5856.0
2016-04-08 13:35:00,158.55,158.78,158.54,158.74,5128.0,138.9862,139.1878,138.9774,139.1528,5128.0
2016-04-08 13:40:00,158.74,158.79,158.69,158.79,6177.0,139.1528,139.1966,139.1089,139.1966,6177.0
2016-04-08 13:45:00,158.8,158.88,158.73,158.87,4698.0,139.2054,139.2755,139.144,139.2667,4698.0
2016-04-08 13:50:00,158.84,159.25,158.81,159.17,8949.0,139.2404,139.5998,139.2141,139.5297,8949.0
2016-04-08 13:55:00,159.16,159.19,159.02,159.17,4937.0,139.5209,139.5472,139.3982,139.5297,4937.0
2016-04-08 14:00:00,159.22,159.24,159.14,159.2,6372.0,139.5735,139.5911,139.5034,139.556,6372.0
2016-04-08 14:05:00,159.2,159.38,159.15,159.37,11053.0,139.556,139.7138,139.5122,139.705,11053.0
2016-04-08 14:10:00,159.35,159.51,159.35,159.5,8847.0,139.6875,139.8278,139.6875,139.819,8847.0
2016-04-08 14:15:00,159.51,159.67,159.51,159.56,7857.0,139.8278,139.968,139.8278,139.8716,7857.0
2016-04-08 14:20:00,159.58,159.6,159.49,159.55,4410.0,139.8891,139.9067,139.8102,139.8628,4410.0
2016-04-08 14:25:00,159.55,159.57,159.5,159.52,6697.0,139.8628,139.8804,139.819,139.8365,6697.0
2016-04-08 14:30:00,159.5,159.52,159.21,159.3,11338.0,139.819,139.8365,139.5648,139.6437,11338.0
2016-04-08 14:35:00,159.28,159.28,159.06,159.06,11364.0,139.6261,139.6261,139.4333,139.4333,11364.0
2016-04-08 14:40:00,159.04,159.25,159.01,159.13,8927.0,139.4158,139.5998,139.3895,139.4946,8927.0
2016-04-08 14:45:00,159.12,159.14,158.89,158.9,7400.0,139.4859,139.5034,139.2843,139.293,7400.0
2016-04-08 14:50:00,158.87,158.93,158.85,158.85,3475.0,139.2667,139.3193,139.2492,139.2492,3475.0
2016-04-08 14:55:00,158.82,158.91,158.73,158.91,7364.0,139.2229,139.3018,139.144,139.3018,7364.0
2016-04-08 15:00:00,158.9,158.99,158.82,158.83,9333.0,139.293,139.3719,139.2229,139.2317,9333.0
2016-04-08 15:05:00,158.86,158.91,158.68,158.75,13964.0,139.258,139.3018,139.1002,139.1615,13964.0
2016-04-08 15:10:00,158.76,158.9,158.73,158.87,6969.0,139.1703,139.293,139.144,139.2667,6969.0
2016-04-08 15:15:00,158.88,158.93,158.81,158.93,7868.0,139.2755,139.3193,139.2141,139.3193,7868.0
2016-04-08 15:20:00,158.95,159.13,158.88,159.07,8598.0,139.3369,139.4946,139.2755,139.4421,8598.0
2016-04-08 15:25:00,159.09,159.11,158.99,159.1,12390.0,139.4596,139.4771,139.3719,139.4684,12390.0
2016-04-08 15:30:00,159.06,159.14,158.92,158.99,13615.0,139.4333,139.5034,139.3106,139.3719,13615.0
2016-04-08 15:35:00,159.0,159.0,158.72,158.78,26369.0,139.3807,139.3807,139.1352,139.1878,26369.0
2016-04-08 15:40:00,158.78,158.81,158.61,158.71,24860.0,139.1878,139.2141,139.0388,139.1265,24860.0
2016-04-08 15:45:00,158.73,158.91,158.73,158.81,24621.0,139.144,139.3018,139.144,139.2141,24621.0
2016-04-08 15:50:00,158.81,158.82,158.68,158.75,28130.0,139.2141,139.2229,139.1002,139.1615,28130.0
2016-04-08 15:55:00,158.76,159.08,158.74,158.98,120356.0,139.1703,139.4508,139.1528,139.3632,120356.0
2016-04-11 09:30:00,158.93,159.49,158.35,158.38,31717.0,139.3193,139.8102,138.8109,138.8372,31717.0
2016-04-11 09:35:00,158.44,159.27,158.4,158.83,14487.0,138.8898,139.6174,138.8547,139.2317,14487.0
2016-04-11 09:40:00,158.82,159.09,158.53,159.09,14676.0,139.2229,139.4596,138.9687,139.4596,14676.0
2016-04-11 09:45:00,159.01,159.27,158.82,159.18,18940.0,139.3895,139.6174,139.2229,139.5385,18940.0
2016-04-11 09:50:00,159.13,159.18,158.97,159.04,9550.0,139.4946,139.5385,139.3544,139.4158,9550.0
2016-04-11 09:55:00,159.04,159.2,158.84,159.04,14516.0,139.4158,139.556,139.2404,139.4158,14516.0
2016-04-11 10:00:00,159.08,159.54,159.05,159.05,23563.0,139.4508,139.8541,139.4245,139.4245,23563.0
2016-04-11 10:05:00,159.09,159.73,159.09,159.64,12626.0,139.4596,140.0206,139.4596,139.9417,12626.0
2016-04-11 10:10:00,159.56,159.67,159.36,159.44,6315.0,139.8716,139.968,139.6963,139.7664,6315.0
2016-04-11 10:15:00,159.45,159.49,159.01,159.09,24632.0,139.7752,139.8102,139.3895,139.4596,24632.0
2016-04-11 10:20:00,159.11,159.27,159.04,159.26,6161.0,139.4771,139.6174,139.4158,139.6086,6161.0
2016-04-11 10:25:00,159.25,159.3,158.98,158.99,8603.0,139.5998,139.6437,139.3632,139.3719,8603.0
2016-04-11 10:30:00,159.09,159.27,159.05,159.24,3646.0,139.4596,139.6174,139.4245,139.5911,3646.0
2016-04-11 10:35:00,159.17,159.32,159.04,159.2,16493.0,139.5297,139.6612,139.4158,139.556,16493.0
2016-04-11 10:40:00,159.17,159.17,158.79,158.83,6047.0,139.5297,139.5297,139.1966,139.2317,6047.0
2016-04-11 10:45:00,158.8,158.8,158.51,158.71,7781.0,139.2054,139.2054,138.9512,139.1265,7781.0
2016-04-11 10:50:00,158.65,158.75,158.61,158.68,15521.0,139.0739,139.1615,139.0388,139.1002,15521.0
2016-04-11 10:55:00,158.68,158.69,158.41,158.41,29553.0,139.1002,139.1089,138.8635,138.8635,29553.0
2016-04-11 11:00:00,158.45,158.54,158.34,158.54,5309.0,138.8986,138.9774,138.8021,138.9774,5309.0
2016-04-11 11:05:00,158.53,158.55,158.31,158.34,22363.0,138.9687,138.9862,138.7758,138.8021,22363.0
2016-04-11 11:10:00,158.36,158.61,158.34,158.56,5386.0,138.8197,139.0388,138.8021,138.995,5386.0
2016-04-11 11:15:00,158.63,158.73,158.58,158.71,4404.0,139.0563,139.144,139.0125,139.1265,4404.0
2016-04-11 11:20:00,158.69,159.04,158.69,158.91,17260.0,139.1089,139.4158,139.1089,139.3018,17260.0
2016-04-11 11:25:00,158.85,158.96,158.73,158.96,7205.0,139.2492,139.3456,139.144,139.3456,7205.0
2016-04-11 11:30:00,158.93,158.97,158.62,158.65,7400.0,139.3193,139.3544,139.0476,139.0739,7400.0
2016-04-11 11:35:00,158.68,158.96,158.56,158.85,19688.0,139.1002,139.3456,138.995,139.2492,19688.0
2016-04-11 11:40:00,158.81,159.04,158.8,158.96,4906.0,139.2141,139.4158,139.2054,139.3456,4906.0
2016-04-11 11:45:00,158.93,159.01,158.7,158.7,7006.0,139.3193,139.3895,139.1177,139.1177,7006.0
2016-04-11 11:50:00,158.73,158.87,158.71,158.81,6683.0,139.144,139.2667,139.1265,139.2141,6683.0
2016-04-11 11:55:00,158.78,158.78,158.56,158.6,11367.0,139.1878,139.1878,138.995,139.03,11367.0
2016-04-11 12:00:00,158.58,158.86,158.54,158.77,9538.0,139.0125,139.258,138.9774,139.1791,9538.0
2016-04-11 12:05:00,158.7,158.85,158.68,158.82,2746.0,139.1177,139.2492,139.1002,139.2229,2746.0
2016-04-11 12:10:00,158.85,159.0,158.82,158.92,3366.0,139.2492,139.3807,139.2229,139.3106,3366.0
2016-04-11 12:15:00,158.94,159.14,158.93,159.13,35520.0,139.3281,139.5034,139.3193,139.4946,35520.0
2016-04-11 12:20:00,159.15,159.22,159.05,159.17,7170.0,139.5122,139.5735,139.4245,139.5297,7170.0
2016-04-11 12:25:00,159.22,159.23,159.06,159.14,6900.0,139.5735,139.5823,139.4333,139.5034,6900.0
2016-04-11 12:30:00,159.11,159.11,158.93,158.95,3016.0,139.4771,139.4771,139.3193,139.3369,3016.0
2016-04-11 12:35:00,158.9,159.0,158.85,158.94,5563.0,139.293,139.3807,139.2492,139.3281,5563.0
2016-04-11 12:40:00,158.94,159.09,158.94,159.03,3215.0,139.3281,139.4596,139.3281,139.407,3215.0
2016-04-11 12:45:00,159.02,159.14,158.95,159.14,4427.0,139.3982,139.5034,139.3369,139.5034,4427.0
2016-04-11 12:50:00,159.14,159.27,159.06,159.06,3725.0,139.5034,139.6174,139.4333,139.4333,3725.0
2016-04-11 12:55:00,159.12,159.15,159.09,159.15,3491.0,139.4859,139.5122,139.4596,139.5122,3491.0
2016-04-11 13:00:00,159.17,159.22,159.11,159.13,5104.0,139.5297,139.5735,139.4771,139.4946,5104.0
2016-04-11 13:05:00,159.06,159.21,159.06,159.12,8739.0,139.4333,139.5648,139.4333,139.4859,8739.0
2016-04-11 13:10:00,159.17,159.19,159.04,159.04,4125.0,139.5297,139.5472,139.4158,139.4158,4125.0
2016-04-11 13:15:00,159.02,159.02,158.86,158.87,4320.0,139.3982,139.3982,139.258,139.2667,4320.0
2016-04-11 13:20:00,158.92,158.93,158.8,158.81,2524.0,139.3106,139.3193,139.2054,139.2141,2524.0
2016-04-11 13:25:00,158.87,158.93,158.82,158.92,4443.0,139.2667,139.3193,139.2229,139.3106,4443.0
2016-04-11 13:30:00,158.91,158.96,158.72,158.72,4837.0,139.3018,139.3456,139.1352,139.1352,4837.0
2016-04-11 13:35:00,158.74,158.92,158.74,158.76,5330.0,139.1528,139.3106,139.1528,139.1703,5330.0
2016-04-11 13:40:00,158.74,158.81,158.58,158.81,4520.0,139.1528,139.2141,139.0125,139.2141,4520.0
2016-04-11 13:45:00,158.84,158.84,158.72,158.77,3200.0,139.2404,139.2404,139.1352,139.1791,3200.0
2016-04-11 13:50:00,158.8,158.84,158.7,158.7,1457.0,139.2054,139.2404,139.1177,139.1177,1457.0
2016-04-11 13:55:00,158.73,158.78,158.7,158.71,3126.0,139.144,139.1878,139.1177,139.1265,3126.0
2016-04-11 14:00:00,158.8,158.8,158.61,158.65,5842.0,139.2054,139.2054,139.0388,139.0739,5842.0
2016-04-11 14:05:00,158.62,158.69,158.5,158.5,7126.0,139.0476,139.1089,138.9424,138.9424,7126.0
2016-04-11 14:10:00,158.51,158.6,158.4,158.4,9305.0,138.9512,139.03,138.8547,138.8547,9305.0
2016-04-11 14:15:00,158.41,158.55,158.34,158.55,6452.0,138.8635,138.9862,138.8021,138.9862,6452.0
2016-04-11 14:20:00,158.53,158.54,158.35,158.4,5936.0,138.9687,138.9774,138.8109,138.8547,5936.0
2016-04-11 14:25:00,158.37,158.45,158.28,158.28,5059.0,138.8284,138.8986,138.7495,138.7495,5059.0
2016-04-11 14:30:00,158.28,158.38,158.18,158.28,13841.0,138.7495,138.8372,138.6619,138.7495,13841.0
2016-04-11 14:35:00,158.29,158.36,158.12,158.36,9604.0,138.7583,138.8197,138.6093,138.8197,9604.0
2016-04-11 14:40:00,158.34,158.36,158.25,158.26,4115.0,138.8021,138.8197,138.7232,138.732,4115.0
2016-04-11 14:45:00,158.26,158.29,158.16,158.16,10633.0,138.732,138.7583,138.6443,138.6443,10633.0
2016-04-11 14:50:00,158.18,158.4,158.05,158.39,8258.0,138.6619,138.8547,138.5479,138.846,8258.0
2016-04-11 14:55:00,158.37,158.39,158.24,158.25,8236.0,138.8284,138.846,138.7145,138.7232,8236.0
2016-04-11 15:00:00,158.25,158.38,158.19,158.25,28427.0,138.7232,138.8372,138.6706,138.7232,28427.0
2016-04-11 15:05:00,158.25,158.25,158.05,158.14,8861.0,138.7232,138.7232,138.5479,138.6268,8861.0
2016-04-11 15:10:00,158.11,158.24,158.08,158.14,6465.0,138.6005,138.7145,138.5742,138.6268,6465.0
2016-04-11 15:15:00,158.12,158.18,158.05,158.08,9066.0,138.6093,138.6619,138.5479,138.5742,9066.0
2016-04-11 15:20:00,158.05,158.15,158.05,158.13,8427.0,138.5479,138.6356,138.5479,138.618,8427.0
2016-04-11 15:25:00,158.14,158.14,157.91,157.91,30164.0,138.6268,138.6268,138.4252,138.4252,30164.0
2016-04-11 15:30:00,157.94,158.06,157.85,157.9,20756.0,138.4515,138.5567,138.3726,138.4164,20756.0
2016-04-11 15:35:00,157.89,158.01,157.7,157.7,16449.0,138.4077,138.5128,138.2411,138.2411,16449.0
2016-04-11 15:40:00,157.73,157.78,157.57,157.58,17293.0,138.2674,138.3112,138.1271,138.1359,17293.0
2016-04-11 15:45:00,157.58,157.6,157.5,157.54,19285.0,138.1359,138.1534,138.0658,138.1008,19285.0
2016-04-11 15:50:00,157.54,157.58,157.48,157.53,39197.0,138.1008,138.1359,138.0482,138.0921,39197.0
2016-04-11 15:55:00,157.53,157.56,157.4,157.44,47561.0,138.0921,138.1184,137.9781,138.0132,47561.0
2016-04-12 09:30:00,157.61,158.35,157.53,157.73,24294.0,138.1622,138.8109,138.0921,138.2674,24294.0
2016-04-12 09:35:00,157.66,157.68,156.7,156.77,34190.0,138.206,138.2236,137.3645,137.4259,34190.0
2016-04-12 09:40:00,156.73,157.15,156.73,156.99,18275.0,137.3908,137.759,137.3908,137.6187,18275.0
2016-04-12 09:45:00,157.07,157.66,157.07,157.54,26807.0,137.6888,138.206,137.6888,138.1008,26807.0
2016-04-12 09:50:00,157.56,157.59,156.93,157.11,10917.0,138.1184,138.1447,137.5661,137.7239,10917.0
2016-04-12 09:55:00,157.17,157.19,156.86,156.94,14889.0,137.7765,137.794,137.5047,137.5749,14889.0
2016-04-12 10:00:00,156.89,157.09,156.88,157.01,11607.0,137.531,137.7064,137.5223,137.6362,11607.0
2016-04-12 10:05:00,156.98,157.07,156.84,156.85,5478.0,137.6099,137.6888,137.4872,137.496,5478.0
2016-04-12 10:10:00,156.84,157.04,156.83,156.92,5168.0,137.4872,137.6625,137.4784,137.5573,5168.0
2016-04-12 10:15:00,156.84,157.0,156.75,156.76,7751.0,137.4872,137.6275,137.4083,137.4171,7751.0
2016-04-12 10:20:00,156.86,156.86,156.66,156.78,13419.0,137.5047,137.5047,137.3294,137.4346,13419.0
2016-04-12 10:25:00,156.77,156.88,156.7,156.85,9866.0,137.4259,137.5223,137.3645,137.496,9866.0
2016-04-12 10:30:00,156.86,157.28,156.83,156.9,14009.0,137.5047,137.8729,137.4784,137.5398,14009.0
2016-04-12 10:35:00,157.0,157.0,156.65,156.68,8228.0,137.6275,137.6275,137.3207,137.347,8228.0
2016-04-12 10:40:00,156.71,156.84,156.68,156.76,16334.0,137.3733,137.4872,137.347,137.4171,16334.0
2016-04-12 10:45:00,156.75,156.76,156.65,156.73,31779.0,137.4083,137.4171,137.3207,137.3908,31779.0
2016-04-12 10:50:00,156.75,157.45,156.75,157.26,15520.0,137.4083,138.0219,137.4083,137.8554,15520.0
2016-04-12 10:55:00,157.32,157.46,157.18,157.18,5235.0,137.908,138.0307,137.7853,137.7853,5235.0
2016-04-12 11:00:00,157.18,157.22,157.02,157.06,3694.0,137.7853,137.8203,137.645,137.6801,3694.0
2016-04-12 11:05:00,157.04,157.2,157.04,157.2,5419.0,137.6625,137.8028,137.6625,137.8028,5419.0
2016-04-12 11:10:00,157.18,157.35,157.13,157.16,2240.0,137.7853,137.9343,137.7414,137.7677,2240.0
2016-04-12 11:15:00,157.11,157.17,157.04,157.06,4295.0,137.7239,137.7765,137.6625,137.6801,4295.0
2016-04-12 11:20:00,157.11,157.28,157.0,157.21,22177.0,137.7239,137.8729,137.6275,137.8116,22177.0
2016-04-12 11:25:00,157.21,157.27,157.12,157.21,8157.0,137.8116,137.8642,137.7327,137.8116,8157.0
2016-04-12 11:30:00,157.19,157.2,157.06,157.19,6744.0,137.794,137.8028,137.6801,137.794,6744.0
2016-04-12 11:35:00,157.17,157.25,157.09,157.15,12605.0,137.7765,137.8466,137.7064,137.759,12605.0
2016-04-12 11:40:00,157.09,157.1,156.99,156.99,12555.0,137.7064,137.7151,137.6187,137.6187,12555.0
2016-04-12 11:45:00,156.98,157.01,156.82,156.84,8993.0,137.6099,137.6362,137.4697,137.4872,8993.0
2016-04-12 11:50:00,156.86,156.86,156.69,156.7,5301.0,137.5047,137.5047,137.3557,137.3645,5301.0
2016-04-12 11:55:00,156.69,156.79,156.68,156.77,8700.0,137.3557,137.4434,137.347,137.4259,8700.0
2016-04-12 12:00:00,156.78,156.82,156.73,156.82,5823.0,137.4346,137.4697,137.3908,137.4697,5823.0
2016-04-12 12:05:00,156.83,156.84,156.68,156.76,11500.0,137.4784,137.4872,137.347,137.4171,11500.0
2016-04-12 12:10:00,156.8,156.92,156.79,156.88,8035.0,137.4522,137.5573,137.4434,137.5223,8035.0
2016-04-12 12:15:00,156.86,156.86,156.8,156.85,3531.0,137.5047,137.5047,137.4522,137.496,3531.0
2016-04-12 12:20:00,156.84,156.84,156.68,156.73,4536.0,137.4872,137.4872,137.347,137.3908,4536.0
2016-04-12 12:25:00,156.73,156.78,156.68,156.77,7689.0,137.3908,137.4346,137.347,137.4259,7689.0
2016-04-12 12:30:00,156.74,156.89,156.74,156.81,5464.0,137.3996,137.531,137.3996,137.4609,5464.0
2016-04-12 12:35:00,156.81,156.85,156.77,156.8,4472.0,137.4609,137.496,137.4259,137.4522,4472.0
2016-04-12 12:40:00,156.82,156.89,156.79,156.89,5836.0,137.4697,137.531,137.4434,137.531,5836.0
2016-04-12 12:45:00,156.86,156.92,156.84,156.91,2379.0,137.5047,137.5573,137.4872,137.5486,2379.0
2016-04-12 12:50:00,156.89,156.89,156.79,156.8,3729.0,137.531,137.531,137.4434,137.4522,3729.0
2016-04-12 12:55:00,156.86,156.86,156.78,156.84,4505.0,137.5047,137.5047,137.4346,137.4872,4505.0
2016-04-12 13:00:00,156.88,156.95,156.84,156.9,10435.0,137.5223,137.5836,137.4872,137.5398,10435.0
2016-04-12 13:05:00,156.87,156.9,156.82,156.87,6988.0,137.5135,137.5398,137.4697,137.5135,6988.0
2016-04-12 13:10:00,156.91,156.91,156.75,156.82,7123.0,137.5486,137.5486,137.4083,137.4697,7123.0
2016-04-12 13:15:00,156.78,156.82,156.72,156.74,3130.0,137.4346,137.4697,137.382,137.3996,3130.0
2016-04-12 13:20:00,156.74,156.83,156.74,156.78,3032.0,137.3996,137.4784,137.3996,137.4346,3032.0
2016-04-12 13:25:00,156.79,156.88,156.79,156.81,2730.0,137.4434,137.5223,137.4434,137.4609,2730.0
2016-04-12 13:30:00,156.82,156.94,156.78,156.78,21293.0,137.4697,137.5749,137.4346,137.4346,21293.0
2016-04-12 13:35:00,156.78,156.9,156.67,156.84,46736.0,137.4346,137.5398,137.3382,137.4872,46736.0
2016-04-12 13:40:00,156.86,156.9,156.77,156.86,9543.0,137.5047,137.5398,137.4259,137.5047,9543.0
2016-04-12 13:45:00,156.88,156.97,156.85,156.92,18895.0,137.5223,137.6012,137.496,137.5573,18895.0
2016-04-12 13:50:00,156.9,157.0,156.9,157.0,3157.0,137.5398,137.6275,137.5398,137.6275,3157.0
2016-04-12 13:55:00,156.97,157.03,156.95,157.02,22708.0,137.6012,137.6538,137.5836,137.645,22708.0
2016-04-12 14:00:00,157.02,157.04,156.92,157.01,9665.0,137.645,137.6625,137.5573,137.6362,9665.0
2016-04-12 14:05:00,157.01,157.02,156.92,157.0,7245.0,137.6362,137.645,137.5573,137.6275,7245.0
2016-04-12 14:10:00,156.99,157.02,156.86,157.0,14351.0,137.6187,137.645,137.5047,137.6275,14351.0
2016-04-12 14:15:00,157.01,157.02,156.94,156.94,9285.0,137.6362,137.645,137.5749,137.5749,9285.0
2016-04-12 14:20:00,156.99,157.02,156.84,156.96,12362.0,137.6187,137.645,137.4872,137.5924,12362.0
2016-04-12 14:25:00,156.93,157.0,156.9,156.95,8360.0,137.5661,137.6275,137.5398,137.5836,8360.0
2016-04-12 14:30:00,156.97,156.97,156.85,156.86,12611.0,137.6012,137.6012,137.496,137.5047,12611.0
2016-04-12 14:35:00,156.85,156.95,156.85,156.91,4989.0,137.496,137.5836,137.496,137.5486,4989.0
2016-04-12 14:40:00,156.91,156.98,156.91,156.98,3182.0,137.5486,137.6099,137.5486,137.6099,3182.0
2016-04-12 14:45:00,156.96,157.01,156.96,157.0,9652.0,137.5924,137.6362,137.5924,137.6275,9652.0
2016-04-12 14:50:00,157.0,157.01,156.97,156.99,8540.0,137.6275,137.6362,137.6012,137.6187,8540.0
2016-04-12 14:55:00,157.0,157.0,156.83,156.87,9102.0,137.6275,137.6275,137.4784,137.5135,9102.0
2016-04-12 15:00:00,156.91,157.02,156.91,156.93,18338.0,137.5486,137.645,137.5486,137.5661,18338.0
2016-04-12 15:05:00,156.98,157.02,156.88,156.89,24621.0,137.6099,137.645,137.5223,137.531,24621.0
2016-04-12 15:10:00,156.93,156.98,156.93,156.96,5602.0,137.5661,137.6099,137.5661,137.5924,5602.0
2016-04-12 15:15:00,156.97,156.99,156.82,156.84,9058.0,137.6012,137.6187,137.4697,137.4872,9058.0
2016-04-12 15:20:00,156.85,156.93,156.7,156.78,15416.0,137.496,137.5661,137.3645,137.4346,15416.0
2016-04-12 15:25:00,156.78,156.89,156.77,156.84,16329.0,137.4346,137.531,137.4259,137.4872,16329.0
2016-04-12 15:30:00,156.85,157.02,156.82,157.0,15091.0,137.496,137.645,137.4697,137.6275,15091.0
2016-04-12 15:35:00,156.98,157.0,156.83,156.9,24281.0,137.6099,137.6275,137.4784,137.5398,24281.0
2016-04-12 15:40:00,156.9,157.06,156.85,156.95,35958.0,137.5398,137.6801,137.496,137.5836,35958.0
2016-04-12 15:45:00,156.98,157.01,156.9,156.97,58745.0,137.6099,137.6362,137.5398,137.6012,58745.0
2016-04-12 15:50:00,156.96,157.02,156.95,156.95,39037.0,137.5924,137.645,137.5836,137.5836,39037.0
2016-04-12 15:55:00,156.94,157.01,156.91,156.97,55480.0,137.5749,137.6362,137.5486,137.6012,55480.0
2016-04-13 09:30:00,157.05,157.72,156.8,157.01,29913.0,137.6713,138.2586,137.4522,137.6362,29913.0
2016-04-13 09:35:00,157.24,157.24,156.81,156.94,25991.0,137.8379,137.8379,137.4609,137.5749,25991.0
2016-04-13 09:40:00,156.91,157.12,156.65,156.95,21422.0,137.5486,137.7327,137.3207,137.5836,21422.0
2016-04-13 09:45:00,156.99,157.05,156.9,156.99,17514.0,137.6187,137.6713,137.5398,137.6187,17514.0
2016-04-13 09:50:00,157.1,157.45,157.09,157.45,15881.0,137.7151,138.0219,137.7064,138.0219,15881.0
2016-04-13 09:55:00,157.5,157.82,157.39,157.71,19379.0,138.0658,138.3463,137.9694,138.2499,19379.0
2016-04-13 10:00:00,157.74,157.75,157.23,157.23,20815.0,138.2762,138.2849,137.8291,137.8291,20815.0
2016-04-13 10:05:00,157.21,157.3,157.08,157.3,13591.0,137.8116,137.8905,137.6976,137.8905,13591.0
2016-04-13 10:10:00,157.3,157.59,157.3,157.41,20738.0,137.8905,138.1447,137.8905,137.9869,20738.0
2016-04-13 10:15:00,157.4,157.46,157.03,157.03,17426.0,137.9781,138.0307,137.6538,137.6538,17426.0
2016-04-13 10:20:00,157.02,157.07,156.94,157.0,16018.0,137.645,137.6888,137.5749,137.6275,16018.0
2016-04-13 10:25:00,156.96,156.96,156.75,156.85,8451.0,137.5924,137.5924,137.4083,137.496,8451.0
2016-04-13 10:30:00,156.91,157.01,156.46,156.54,41428.0,137.5486,137.6362,137.1541,137.2242,41428.0
2016-04-13 10:35:00,156.46,156.74,156.46,156.63,38958.0,137.1541,137.3996,137.1541,137.3031,38958.0
2016-04-13 10:40:00,156.66,156.84,156.62,156.62,38357.0,137.3294,137.4872,137.2944,137.2944,38357.0
2016-04-13 10:45:00,156.63,156.63,156.3,156.41,6337.0,137.3031,137.3031,137.0138,137.1103,6337.0
2016-04-13 10:50:00,156.39,156.56,156.39,156.5,7331.0,137.0927,137.2418,137.0927,137.1892,7331.0
2016-04-13 10:55:00,156.5,156.66,156.48,156.66,16332.0,137.1892,137.3294,137.1716,137.3294,16332.0
2016-04-13 11:00:00,156.59,156.6,156.27,156.3,18756.0,137.2681,137.2768,136.9875,137.0138,18756.0
2016-04-13 11:05:00,156.28,156.32,156.06,156.09,12768.0,136.9963,137.0314,136.8035,136.8298,12768.0
2016-04-13 11:10:00,156.09,156.13,155.93,155.96,7847.0,136.8298,136.8648,136.6895,136.7158,7847.0
2016-04-13 11:15:00,155.97,156.04,155.93,156.02,4400.0,136.7246,136.7859,136.6895,136.7684,4400.0
2016-04-13 11:20:00,156.05,156.09,155.81,155.9,9354.0,136.7947,136.8298,136.5843,136.6632,9354.0
2016-04-13 11:25:00,155.9,156.09,155.88,156.02,12584.0,136.6632,136.8298,136.6457,136.7684,12584.0
2016-04-13 11:30:00,156.02,156.08,155.96,156.04,8297.0,136.7684,136.821,136.7158,136.7859,8297.0
2016-04-13 11:35:00,156.06,156.09,155.9,155.93,13611.0,136.8035,136.8298,136.6632,136.6895,13611.0
2016-04-13 11:40:00,155.91,155.95,155.72,155.72,8930.0,136.672,136.707,136.5054,136.5054,8930.0
2016-04-13 11:45:00,155.74,155.74,155.59,155.65,7089.0,136.5229,136.5229,136.3915,136.4441,7089.0
2016-04-13 11:50:00,155.65,155.78,155.59,155.77,10076.0,136.4441,136.558,136.3915,136.5492,10076.0
2016-04-13 11:55:00,155.78,156.04,155.76,156.02,8084.0,136.558,136.7859,136.5405,136.7684,8084.0
2016-04-13 12:00:00,155.97,155.97,155.75,155.83,9994.0,136.7246,136.7246,136.5317,136.6018,9994.0
2016-04-13 12:05:00,155.81,155.84,155.74,155.84,12875.0,136.5843,136.6106,136.5229,136.6106,12875.0
2016-04-13 12:10:00,155.8,155.89,155.64,155.65,6359.0,136.5755,136.6544,136.4353,136.4441,6359.0
2016-04-13 12:15:00,155.67,155.72,155.59,155.66,6539.0,136.4616,136.5054,136.3915,136.4528,6539.0
2016-04-13 12:20:00,155.65,155.73,155.55,155.56,7169.0,136.4441,136.5142,136.3564,136.3652,7169.0
2016-04-13 12:25:00,155.57,155.75,155.52,155.75,7439.0,136.3739,136.5317,136.3301,136.5317,7439.0
2016-04-13 12:30:00,155.68,155.68,155.45,155.49,8730.0,136.4704,136.4704,136.2687,136.3038,8730.0
2016-04-13 12:35:00,155.5,155.51,155.39,155.46,7860.0,136.3126,136.3213,136.2161,136.2775,7860.0
2016-04-13 12:40:00,155.46,155.63,155.46,155.55,6309.0,136.2775,136.4265,136.2775,136.3564,6309.0
2016-04-13 12:45:00,155.53,155.61,155.52,155.55,6822.0,136.3389,136.409,136.3301,136.3564,6822.0
2016-04-13 12:50:00,155.51,155.6,155.51,155.55,6750.0,136.3213,136.4002,136.3213,136.3564,6750.0
2016-04-13 12:55:00,155.56,155.56,155.44,155.44,8743.0,136.3652,136.3652,136.26,136.26,8743.0
2016-04-13 13:00:00,155.41,155.44,155.37,155.4,6488.0,136.2337,136.26,136.1986,136.2249,6488.0
2016-04-13 13:05:00,155.4,155.42,155.28,155.31,7330.0,136.2249,136.2424,136.1197,136.146,7330.0
2016-04-13 13:10:00,155.32,155.56,155.25,155.49,29318.0,136.1548,136.3652,136.0934,136.3038,29318.0
2016-04-13 13:15:00,155.5,155.56,155.48,155.5,40013.0,136.3126,136.3652,136.295,136.3126,40013.0
2016-04-13 13:20:00,155.5,155.6,155.48,155.6,7368.0,136.3126,136.4002,136.295,136.4002,7368.0
2016-04-13 13:25:00,155.61,155.61,155.53,155.59,6823.0,136.409,136.409,136.3389,136.3915,6823.0
2016-04-13 13:30:00,155.58,155.62,155.46,155.48,23784.0,136.3827,136.4178,136.2775,136.295,23784.0
2016-04-13 13:35:00,155.51,155.58,155.47,155.58,7818.0,136.3213,136.3827,136.2863,136.3827,7818.0
2016-04-13 13:40:00,155.55,155.67,155.55,155.58,7590.0,136.3564,136.4616,136.3564,136.3827,7590.0
2016-04-13 13:45:00,155.63,155.63,155.27,155.3,15170.0,136.4265,136.4265,136.1109,136.1372,15170.0
2016-04-13 13:50:00,155.3,155.41,155.27,155.28,6435.0,136.1372,136.2337,136.1109,136.1197,6435.0
2016-04-13 13:55:00,155.25,155.28,155.06,155.13,11909.0,136.0934,136.1197,135.9269,135.9882,11909.0
2016-04-13 14:00:00,155.13,155.13,155.05,155.08,8986.0,135.9882,135.9882,135.9181,135.9444,8986.0
2016-04-13 14:05:00,155.08,155.09,155.02,155.09,8618.0,135.9444,135.9532,135.8918,135.9532,8618.0
2016-04-13 14:10:00,155.09,155.24,155.05,155.05,20710.0,135.9532,136.0846,135.9181,135.9181,20710.0
2016-04-13 14:15:00,155.01,155.22,154.96,155.12,21632.0,135.883,136.0671,135.8392,135.9794,21632.0
2016-04-13 14:20:00,155.13,155.24,155.08,155.21,24747.0,135.9882,136.0846,135.9444,136.0583,24747.0
2016-04-13 14:25:00,155.2,155.3,155.14,155.22,46225.0,136.0496,136.1372,135.997,136.0671,46225.0
2016-04-13 14:30:00,155.25,155.49,155.23,155.48,13713.0,136.0934,136.3038,136.0759,136.295,13713.0
2016-04-13 14:35:00,155.48,155.53,155.43,155.51,9089.0,136.295,136.3389,136.2512,136.3213,9089.0
2016-04-13 14:40:00,155.5,155.52,155.24,155.43,13045.0,136.3126,136.3301,136.0846,136.2512,13045.0
2016-04-13 14:45:00,155.43,155.65,155.43,155.62,8980.0,136.2512,136.4441,136.2512,136.4178,8980.0
2016-04-13 14:50:00,155.61,155.89,155.6,155.86,15296.0,136.409,136.6544,136.4002,136.6281,15296.0
2016-04-13 14:55:00,155.82,155.96,155.8,155.89,15428.0,136.5931,136.7158,136.5755,136.6544,15428.0
2016-04-13 15:00:00,155.87,156.11,155.79,155.97,28470.0,136.6369,136.8473,136.5668,136.7246,28470.0
2016-04-13 15:05:00,155.98,156.28,155.97,156.18,27217.0,136.7333,136.9963,136.7246,136.9087,27217.0
2016-04-13 15:10:00,156.18,156.27,156.16,156.27,13997.0,136.9087,136.9875,136.8911,136.9875,13997.0
2016-04-13 15:15:00,156.24,156.34,156.11,156.32,19200.0,136.9613,137.0489,136.8473,137.0314,19200.0
2016-04-13 15:20:00,156.32,156.5,156.25,156.47,11939.0,137.0314,137.1892,136.97,137.1629,11939.0
2016-04-13 15:25:00,156.47,156.51,156.38,156.4,16389.0,137.1629,137.1979,137.084,137.1015,16389.0
2016-04-13 15:30:00,156.38,156.63,156.36,156.49,23194.0,137.084,137.3031,137.0664,137.1804,23194.0
2016-04-13 15:35:00,156.47,156.53,156.4,156.43,19787.0,137.1629,137.2155,137.1015,137.1278,19787.0
2016-04-13 15:40:00,156.42,156.43,156.32,156.32,38395.0,137.119,137.1278,137.0314,137.0314,38395.0
2016-04-13 15:45:00,156.33,156.39,156.18,156.18,54557.0,137.0401,137.0927,136.9087,136.9087,54557.0
2016-04-13 15:50:00,156.16,156.23,156.13,156.16,57493.0,136.8911,136.9525,136.8648,136.8911,57493.0
2016-04-13 15:55:00,156.14,156.32,156.08,156.13,205011.0,136.8736,137.0314,136.821,136.8648,205011.0
2016-04-14 09:30:00,156.06,156.87,155.87,156.66,26558.0,136.8035,137.5135,136.6369,137.3294,26558.0
2016-04-14 09:35:00,156.6,157.01,156.26,156.67,16159.0,137.2768,137.6362,136.9788,137.3382,16159.0
2016-04-14 09:40:00,156.68,156.73,156.26,156.6,13623.0,137.347,137.3908,136.9788,137.2768,13623.0
2016-04-14 09:45:00,156.61,156.73,156.39,156.39,14357.0,137.2856,137.3908,137.0927,137.0927,14357.0
2016-04-14 09:50:00,156.45,156.5,156.16,156.43,7616.0,137.1453,137.1892,136.8911,137.1278,7616.0
2016-04-14 09:55:00,156.48,156.6,156.29,156.29,17257.0,137.1716,137.2768,137.0051,137.0051,17257.0
2016-04-14 10:00:00,156.25,156.5,156.24,156.32,9025.0,136.97,137.1892,136.9613,137.0314,9025.0
2016-04-14 10:05:00,156.39,156.52,156.24,156.52,36389.0,137.0927,137.2067,136.9613,137.2067,36389.0
2016-04-14 10:10:00,156.73,156.74,156.54,156.57,11099.0,137.3908,137.3996,137.2242,137.2505,11099.0
2016-04-14 10:15:00,156.57,156.64,156.47,156.55,9102.0,137.2505,137.3119,137.1629,137.233,9102.0
2016-04-14 10:20:00,156.53,156.53,156.45,156.46,26440.0,137.2155,137.2155,137.1453,137.1541,26440.0
2016-04-14 10:25:00,156.45,156.52,156.38,156.52,14661.0,137.1453,137.2067,137.084,137.2067,14661.0
2016-04-14 10:30:00,156.53,156.79,156.52,156.68,10058.0,137.2155,137.4434,137.2067,137.347,10058.0
2016-04-14 10:35:00,156.66,156.7,156.42,156.44,2799.0,137.3294,137.3645,137.119,137.1366,2799.0
2016-04-14 10:40:00,156.43,156.5,156.34,156.46,17160.0,137.1278,137.1892,137.0489,137.1541,17160.0
2016-04-14 10:45:00,156.44,156.44,156.18,156.2,3755.0,137.1366,137.1366,136.9087,136.9262,3755.0
2016-04-14 10:50:00,156.18,156.56,156.13,156.56,6500.0,136.9087,137.2418,136.8648,137.2418,6500.0
2016-04-14 10:55:00,156.56,156.69,156.38,156.4,7580.0,137.2418,137.3557,137.084,137.1015,7580.0
2016-04-14 11:00:00,156.38,156.55,156.09,156.48,34373.0,137.084,137.233,136.8298,137.1716,34373.0
2016-04-14 11:05:00,156.46,156.49,156.34,156.34,2200.0,137.1541,137.1804,137.0489,137.0489,2200.0
2016-04-14 11:10:00,156.38,156.57,156.36,156.57,3981.0,137.084,137.2505,137.0664,137.2505,3981.0
2016-04-14 11:15:00,156.54,156.64,156.42,156.44,5820.0,137.2242,137.3119,137.119,137.1366,5820.0
2016-04-14 11:20:00,156.39,156.39,156.14,156.25,8769.0,137.0927,137.0927,136.8736,136.97,8769.0
2016-04-14 11:25:00,156.25,156.3,156.13,156.24,4120.0,136.97,137.0138,136.8648,136.9613,4120.0
2016-04-14 11:30:00,156.26,156.47,156.25,156.46,16232.0,136.9788,137.1629,136.97,137.1541,16232.0
2016-04-14 11:35:00,156.47,156.56,156.41,156.56,6900.0,137.1629,137.2418,137.1103,137.2418,6900.0
2016-04-14 11:40:00,156.61,156.71,156.36,156.36,8502.0,137.2856,137.3733,137.0664,137.0664,8502.0
2016-04-14 11:45:00,156.33,156.52,156.33,156.43,18682.0,137.0401,137.2067,137.0401,137.1278,18682.0
2016-04-14 11:50:00,156.43,156.43,156.17,156.19,9434.0,137.1278,137.1278,136.8999,136.9174,9434.0
2016-04-14 11:55:00,156.19,156.28,156.15,156.23,8932.0,136.9174,136.9963,136.8824,136.9525,8932.0
2016-04-14 12:00:00,156.23,156.42,156.23,156.38,16985.0,136.9525,137.119,136.9525,137.084,16985.0
2016-04-14 12:05:00,156.38,156.38,156.26,156.33,7703.0,137.084,137.084,136.9788,137.0401,7703.0
2016-04-14 12:10:00,156.34,156.38,156.3,156.37,9674.0,137.0489,137.084,137.0138,137.0752,9674.0
2016-04-14 12:15:00,156.37,156.54,156.37,156.51,6546.0,137.0752,137.2242,137.0752,137.1979,6546.0
2016-04-14 12:20:00,156.57,156.68,156.53,156.65,9103.0,137.2505,137.347,137.2155,137.3207,9103.0
2016-04-14 12:25:00,156.67,156.96,156.67,156.96,58598.0,137.3382,137.5924,137.3382,137.5924,58598.0
2016-04-14 12:30:00,156.87,157.7,156.87,157.68,20115.0,137.5135,138.2411,137.5135,138.2236,20115.0
2016-04-14 12:35:00,157.63,157.82,157.53,157.78,19441.0,138.1797,138.3463,138.0921,138.3112,19441.0
2016-04-14 12:40:00,157.83,158.02,157.75,158.0,22662.0,138.3551,138.5216,138.2849,138.5041,22662.0
2016-04-14 12:45:00,158.01,158.21,157.95,157.95,34401.0,138.5128,138.6882,138.4603,138.4603,34401.0
2016-04-14 12:50:00,157.95,157.97,157.66,157.74,17656.0,138.4603,138.4778,138.206,138.2762,17656.0
2016-04-14 12:55:00,157.7,157.75,157.66,157.68,4876.0,138.2411,138.2849,138.206,138.2236,4876.0
2016-04-14 13:00:00,157.65,157.69,157.59,157.6,5270.0,138.1973,138.2323,138.1447,138.1534,5270.0
2016-04-14 13:05:00,157.65,157.66,157.34,157.36,23145.0,138.1973,138.206,137.9255,137.9431,23145.0
2016-04-14 13:10:00,157.38,157.5,157.35,157.4,12930.0,137.9606,138.0658,137.9343,137.9781,12930.0
2016-04-14 13:15:00,157.46,157.52,157.33,157.33,12980.0,138.0307,138.0833,137.9168,137.9168,12980.0
2016-04-14 13:20:00,157.33,157.33,157.26,157.28,4000.0,137.9168,137.9168,137.8554,137.8729,4000.0
2016-04-14 13:25:00,157.24,157.25,157.13,157.24,4927.0,137.8379,137.8466,137.7414,137.8379,4927.0
2016-04-14 13:30:00,157.25,157.31,157.15,157.16,9032.0,137.8466,137.8992,137.759,137.7677,9032.0
2016-04-14 13:35:00,157.17,157.17,156.96,156.96,10764.0,137.7765,137.7765,137.5924,137.5924,10764.0
2016-04-14 13:40:00,156.92,157.05,156.9,156.9,10121.0,137.5573,137.6713,137.5398,137.5398,10121.0
2016-04-14 13:45:00,156.88,156.88,156.71,156.75,10241.0,137.5223,137.5223,137.3733,137.4083,10241.0
2016-04-14 13:50:00,156.78,156.82,156.61,156.64,10469.0,137.4346,137.4697,137.2856,137.3119,10469.0
2016-04-14 13:55:00,156.64,156.93,156.54,156.93,29794.0,137.3119,137.5661,137.2242,137.5661,29794.0
2016-04-14 14:00:00,156.9,156.91,156.7,156.73,4917.0,137.5398,137.5486,137.3645,137.3908,4917.0
2016-04-14 14:05:00,156.74,156.99,156.74,156.99,8712.0,137.3996,137.6187,137.3996,137.6187,8712.0
2016-04-14 14:10:00,157.0,157.08,156.94,156.94,11388.0,137.6275,137.6976,137.5749,137.5749,11388.0
2016-04-14 14:15:00,156.87,156.99,156.87,156.97,6908.0,137.5135,137.6187,137.5135,137.6012,6908.0
2016-04-14 14:20:00,156.93,157.12,156.89,157.12,7708.0,137.5661,137.7327,137.531,137.7327,7708.0
2016-04-14 14:25:00,157.13,157.16,156.86,156.86,8750.0,137.7414,137.7677,137.5047,137.5047,8750.0
2016-04-14 14:30:00,156.84,156.89,156.76,156.76,4603.0,137.4872,137.531,137.4171,137.4171,4603.0
2016-04-14 14:35:00,156.78,156.91,156.76,156.86,7067.0,137.4346,137.5486,137.4171,137.5047,7067.0
2016-04-14 14:40:00,156.89,157.11,156.89,157.11,6241.0,137.531,137.7239,137.531,137.7239,6241.0
2016-04-14 14:45:00,157.13,157.52,157.13,157.52,23037.0,137.7414,138.0833,137.7414,138.0833,23037.0
2016-04-14 14:50:00,157.49,157.49,157.37,157.45,7827.0,138.057,138.057,137.9518,138.0219,7827.0
2016-04-14 14:55:00,157.42,157.55,157.32,157.32,15656.0,137.9956,138.1096,137.908,137.908,15656.0
2016-04-14 15:00:00,157.29,157.48,157.29,157.37,9536.0,137.8817,138.0482,137.8817,137.9518,9536.0
2016-04-14 15:05:00,157.35,157.36,157.26,157.35,5240.0,137.9343,137.9431,137.8554,137.9343,5240.0
2016-04-14 15:10:00,157.33,157.35,157.18,157.18,5185.0,137.9168,137.9343,137.7853,137.7853,5185.0
2016-04-14 15:15:00,157.19,157.25,157.16,157.19,8015.0,137.794,137.8466,137.7677,137.794,8015.0
2016-04-14 15:20:00,157.21,157.23,157.08,157.08,7155.0,137.8116,137.8291,137.6976,137.6976,7155.0
2016-04-14 15:25:00,157.09,157.16,157.05,157.1,9267.0,137.7064,137.7677,137.6713,137.7151,9267.0
2016-04-14 15:30:00,157.13,157.24,157.04,157.08,10999.0,137.7414,137.8379,137.6625,137.6976,10999.0
2016-04-14 15:35:00,157.11,157.11,157.0,157.08,11506.0,137.7239,137.7239,137.6275,137.6976,11506.0
2016-04-14 15:40:00,157.07,157.09,156.98,157.05,9131.0,137.6888,137.7064,137.6099,137.6713,9131.0
2016-04-14 15:45:00,157.02,157.05,156.87,156.87,11204.0,137.645,137.6713,137.5135,137.5135,11204.0
2016-04-14 15:50:00,156.88,156.99,156.81,156.85,20817.0,137.5223,137.6187,137.4609,137.496,20817.0
2016-04-14 15:55:00,156.85,156.94,156.71,156.82,50598.0,137.496,137.5749,137.3733,137.4697,50598.0
2016-04-15 09:30:00,156.18,156.8,156.0,156.13,81158.0,136.9087,137.4522,136.7509,136.8648,81158.0
2016-04-15 09:35:00,156.21,156.77,156.01,156.6,21373.0,136.935,137.4259,136.7596,137.2768,21373.0
2016-04-15 09:40:00,156.56,156.93,156.53,156.81,10455.0,137.2418,137.5661,137.2155,137.4609,10455.0
2016-04-15 09:45:00,156.71,157.14,156.64,156.99,12696.0,137.3733,137.7502,137.3119,137.6187,12696.0
2016-04-15 09:50:00,156.97,157.11,156.69,156.94,20330.0,137.6012,137.7239,137.3557,137.5749,20330.0
2016-04-15 09:55:00,156.9,156.98,156.87,156.97,4930.0,137.5398,137.6099,137.5135,137.6012,4930.0
2016-04-15 10:00:00,157.0,157.0,156.72,156.86,8103.0,137.6275,137.6275,137.382,137.5047,8103.0
2016-04-15 10:05:00,156.91,157.1,156.91,157.1,6066.0,137.5486,137.7151,137.5486,137.7151,6066.0
2016-04-15 10:10:00,157.08,157.21,157.08,157.14,8300.0,137.6976,137.8116,137.6976,137.7502,8300.0
2016-04-15 10:15:00,157.13,157.2,157.05,157.2,20153.0,137.7414,137.8028,137.6713,137.8028,20153.0
2016-04-15 10:20:00,157.21,157.27,156.97,157.12,21804.0,137.8116,137.8642,137.6012,137.7327,21804.0
2016-04-15 10:25:00,157.08,157.17,156.99,157.1,17620.0,137.6976,137.7765,137.6187,137.7151,17620.0
2016-04-15 10:30:00,157.15,157.17,156.85,156.92,11178.0,137.759,137.7765,137.496,137.5573,11178.0
2016-04-15 10:35:00,156.88,157.07,156.87,156.94,33042.0,137.5223,137.6888,137.5135,137.5749,33042.0
2016-04-15 10:40:00,156.98,156.98,156.83,156.91,5822.0,137.6099,137.6099,137.4784,137.5486,5822.0
2016-04-15 10:45:00,156.94,157.01,156.87,156.87,5254.0,137.5749,137.6362,137.5135,137.5135,5254.0
2016-04-15 10:50:00,156.86,156.91,156.72,156.72,8442.0,137.5047,137.5486,137.382,137.382,8442.0
2016-04-15 10:55:00,156.7,156.84,156.66,156.81,14003.0,137.3645,137.4872,137.3294,137.4609,14003.0
2016-04-15 11:00:00,156.8,156.8,156.53,156.63,12028.0,137.4522,137.4522,137.2155,137.3031,12028.0
2016-04-15 11:05:00,156.51,156.53,156.23,156.48,8673.0,137.1979,137.2155,136.9525,137.1716,8673.0
2016-04-15 11:10:00,156.49,156.56,156.43,156.53,10952.0,137.1804,137.2418,137.1278,137.2155,10952.0
2016-04-15 11:15:00,156.54,156.62,156.42,156.42,11867.0,137.2242,137.2944,137.119,137.119,11867.0
2016-04-15 11:20:00,156.42,156.43,156.33,156.35,4295.0,137.119,137.1278,137.0401,137.0577,4295.0
2016-04-15 11:25:00,156.38,156.39,156.18,156.18,5011.0,137.084,137.0927,136.9087,136.9087,5011.0
2016-04-15 11:30:00,156.18,156.27,156.04,156.15,13856.0,136.9087,136.9875,136.7859,136.8824,13856.0
2016-04-15 11:35:00,156.15,156.18,155.94,156.03,14895.0,136.8824,136.9087,136.6983,136.7772,14895.0
2016-04-15 11:40:00,155.98,156.02,155.87,155.9,6034.0,136.7333,136.7684,136.6369,136.6632,6034.0
2016-04-15 11:45:00,155.89,156.12,155.89,156.12,4506.0,136.6544,136.8561,136.6544,136.8561,4506.0
2016-04-15 11:50:00,156.22,156.28,156.01,156.01,7735.0,136.9437,136.9963,136.7596,136.7596,7735.0
2016-04-15 11:55:00,156.02,156.09,155.93,156.09,7290.0,136.7684,136.8298,136.6895,136.8298,7290.0
2016-04-15 12:00:00,156.02,156.06,155.92,155.92,8359.0,136.7684,136.8035,136.6807,136.6807,8359.0
2016-04-15 12:05:00,155.93,155.99,155.89,155.91,8032.0,136.6895,136.7421,136.6544,136.672,8032.0
2016-04-15 12:10:00,155.92,155.95,155.82,155.83,5450.0,136.6807,136.707,136.5931,136.6018,5450.0
2016-04-15 12:15:00,155.82,155.92,155.71,155.91,9693.0,136.5931,136.6807,136.4966,136.672,9693.0
2016-04-15 12:20:00,155.94,155.97,155.87,155.87,6480.0,136.6983,136.7246,136.6369,136.6369,6480.0
2016-04-15 12:25:00,155.87,155.87,155.72,155.72,6878.0,136.6369,136.6369,136.5054,136.5054,6878.0
2016-04-15 12:30:00,155.72,155.78,155.7,155.73,9781.0,136.5054,136.558,136.4879,136.5142,9781.0
2016-04-15 12:35:00,155.73,155.79,155.68,155.75,5400.0,136.5142,136.5668,136.4704,136.5317,5400.0
2016-04-15 12:40:00,155.74,155.86,155.68,155.76,8744.0,136.5229,136.6281,136.4704,136.5405,8744.0
2016-04-15 12:45:00,155.8,155.8,155.71,155.8,5500.0,136.5755,136.5755,136.4966,136.5755,5500.0
2016-04-15 12:50:00,155.79,155.82,155.74,155.77,10095.0,136.5668,136.5931,136.5229,136.5492,10095.0
2016-04-15 12:55:00,155.78,155.83,155.75,155.8,10518.0,136.558,136.6018,136.5317,136.5755,10518.0
2016-04-15 13:00:00,155.79,155.9,155.78,155.85,12779.0,136.5668,136.6632,136.558,136.6194,12779.0
2016-04-15 13:05:00,155.85,155.85,155.75,155.83,12286.0,136.6194,136.6194,136.5317,136.6018,12286.0
2016-04-15 13:10:00,155.83,155.83,155.72,155.77,6442.0,136.6018,136.6018,136.5054,136.5492,6442.0
2016-04-15 13:15:00,155.73,155.75,155.66,155.66,6822.0,136.5142,136.5317,136.4528,136.4528,6822.0
2016-04-15 13:20:00,155.66,155.87,155.66,155.71,7767.0,136.4528,136.6369,136.4528,136.4966,7767.0
2016-04-15 13:25:00,155.7,155.71,155.61,155.61,8182.0,136.4879,136.4966,136.409,136.409,8182.0
2016-04-15 13:30:00,155.6,155.71,155.6,155.7,3540.0,136.4002,136.4966,136.4002,136.4879,3540.0
2016-04-15 13:35:00,155.7,155.76,155.56,155.56,5606.0,136.4879,136.5405,136.3652,136.3652,5606.0
2016-04-15 13:40:00,155.55,155.67,155.54,155.67,5380.0,136.3564,136.4616,136.3476,136.4616,5380.0
2016-04-15 13:45:00,155.67,155.73,155.62,155.64,6393.0,136.4616,136.5142,136.4178,136.4353,6393.0
2016-04-15 13:50:00,155.62,155.63,155.53,155.58,13688.0,136.4178,136.4265,136.3389,136.3827,13688.0
2016-04-15 13:55:00,155.54,155.76,155.54,155.73,5109.0,136.3476,136.5405,136.3476,136.5142,5109.0
2016-04-15 14:00:00,155.76,155.87,155.74,155.76,10266.0,136.5405,136.6369,136.5229,136.5405,10266.0
2016-04-15 14:05:00,155.74,155.75,155.66,155.69,6926.0,136.5229,136.5317,136.4528,136.4791,6926.0
2016-04-15 14:10:00,155.71,155.71,155.56,155.57,10592.0,136.4966,136.4966,136.3652,136.3739,10592.0
2016-04-15 14:15:00,155.57,155.69,155.56,155.64,10334.0,136.3739,136.4791,136.3652,136.4353,10334.0
2016-04-15 14:20:00,155.63,155.76,155.53,155.69,15432.0,136.4265,136.5405,136.3389,136.4791,15432.0
2016-04-15 14:25:00,155.7,155.86,155.7,155.86,6637.0,136.4879,136.6281,136.4879,136.6281,6637.0
2016-04-15 14:30:00,155.86,155.88,155.79,155.85,5342.0,136.6281,136.6457,136.5668,136.6194,5342.0
2016-04-15 14:35:00,155.83,155.86,155.78,155.81,6003.0,136.6018,136.6281,136.558,136.5843,6003.0
2016-04-15 14:40:00,155.82,156.0,155.82,155.97,8828.0,136.5931,136.7509,136.5931,136.7246,8828.0
2016-04-15 14:45:00,155.95,156.07,155.95,156.02,35315.0,136.707,136.8122,136.707,136.7684,35315.0
2016-04-15 14:50:00,156.02,156.15,156.02,156.14,8681.0,136.7684,136.8824,136.7684,136.8736,8681.0
2016-04-15 14:55:00,156.21,156.34,156.16,156.34,8902.0,136.935,137.0489,136.8911,137.0489,8902.0
2016-04-15 15:00:00,156.32,156.34,156.25,156.27,12347.0,137.0314,137.0489,136.97,136.9875,12347.0
2016-04-15 15:05:00,156.28,156.32,156.26,156.29,9581.0,136.9963,137.0314,136.9788,137.0051,9581.0
2016-04-15 15:10:00,156.29,156.49,156.28,156.37,11160.0,137.0051,137.1804,136.9963,137.0752,11160.0
2016-04-15 15:15:00,156.39,156.44,156.34,156.34,9095.0,137.0927,137.1366,137.0489,137.0489,9095.0
2016-04-15 15:20:00,156.35,156.45,156.35,156.38,22088.0,137.0577,137.1453,137.0577,137.084,22088.0
2016-04-15 15:25:00,156.38,156.43,156.3,156.3,11497.0,137.084,137.1278,137.0138,137.0138,11497.0
2016-04-15 15:30:00,156.32,156.42,156.32,156.41,16856.0,137.0314,137.119,137.0314,137.1103,16856.0
2016-04-15 15:35:00,156.41,156.41,156.29,156.33,22359.0,137.1103,137.1103,137.0051,137.0401,22359.0
2016-04-15 15:40:00,156.35,156.46,156.27,156.44,23634.0,137.0577,137.1541,136.9875,137.1366,23634.0
2016-04-15 15:45:00,156.44,156.54,156.42,156.51,34754.0,137.1366,137.2242,137.119,137.1979,34754.0
2016-04-15 15:50:00,156.51,156.61,156.5,156.6,32829.0,137.1979,137.2856,137.1892,137.2768,32829.0
2016-04-15 15:55:00,156.61,156.82,156.6,156.71,86939.0,137.2856,137.4697,137.2768,137.3733,86939.0
2016-04-18 09:30:00,156.87,157.47,156.73,157.03,17353.0,137.5135,138.0395,137.3908,137.6538,17353.0
2016-04-18 09:35:00,156.94,156.95,156.51,156.83,6433.0,137.5749,137.5836,137.1979,137.4784,6433.0
2016-04-18 09:40:00,156.85,157.13,156.74,157.05,13599.0,137.496,137.7414,137.3996,137.6713,13599.0
2016-04-18 09:45:00,157.02,157.08,156.66,156.94,19059.0,137.645,137.6976,137.3294,137.5749,19059.0
2016-04-18 09:50:00,156.83,157.06,156.8,156.8,5676.0,137.4784,137.6801,137.4522,137.4522,5676.0
2016-04-18 09:55:00,156.73,157.22,156.73,157.14,11595.0,137.3908,137.8203,137.3908,137.7502,11595.0
2016-04-18 10:00:00,157.14,157.5,157.06,157.43,9730.0,137.7502,138.0658,137.6801,138.0044,9730.0
2016-04-18 10:05:00,157.44,158.65,157.32,158.0,118252.0,138.0132,139.0739,137.908,138.5041,118252.0
2016-04-18 10:10:00,158.07,158.07,157.06,157.07,21503.0,138.5654,138.5654,137.6801,137.6888,21503.0
2016-04-18 10:15:00,157.07,157.14,156.87,156.98,21806.0,137.6888,137.7502,137.5135,137.6099,21806.0
2016-04-18 10:20:00,157.01,157.11,156.9,156.99,21563.0,137.6362,137.7239,137.5398,137.6187,21563.0
2016-04-18 10:25:00,157.01,157.09,156.95,156.99,17597.0,137.6362,137.7064,137.5836,137.6187,17597.0
2016-04-18 10:30:00,157.0,157.54,156.96,157.38,15330.0,137.6275,138.1008,137.5924,137.9606,15330.0
2016-04-18 10:35:00,157.39,157.44,157.06,157.09,7916.0,137.9694,138.0132,137.6801,137.7064,7916.0
2016-04-18 10:40:00,156.99,157.33,156.98,157.33,3461.0,137.6187,137.9168,137.6099,137.9168,3461.0
2016-04-18 10:45:00,157.38,157.42,157.21,157.21,5698.0,137.9606,137.9956,137.8116,137.8116,5698.0
2016-04-18 10:50:00,157.23,157.69,157.15,157.67,8609.0,137.8291,138.2323,137.759,138.2148,8609.0
2016-04-18 10:55:00,157.68,157.68,157.38,157.48,6796.0,138.2236,138.2236,137.9606,138.0482,6796.0
2016-04-18 11:00:00,157.51,157.56,157.4,157.44,8832.0,138.0745,138.1184,137.9781,138.0132,8832.0
2016-04-18 11:05:00,157.49,157.54,157.0,157.0,11212.0,138.057,138.1008,137.6275,137.6275,11212.0
2016-04-18 11:10:00,157.11,157.33,157.0,157.32,6097.0,137.7239,137.9168,137.6275,137.908,6097.0
2016-04-18 11:15:00,157.32,157.49,157.21,157.28,5342.0,137.908,138.057,137.8116,137.8729,5342.0
2016-04-18 11:20:00,157.3,157.45,157.14,157.25,22129.0,137.8905,138.0219,137.7502,137.8466,22129.0
2016-04-18 11:25:00,157.27,157.54,157.26,157.35,4336.0,137.8642,138.1008,137.8554,137.9343,4336.0
2016-04-18 11:30:00,157.36,157.44,157.19,157.2,6515.0,137.9431,138.0132,137.794,137.8028,6515.0
2016-04-18 11:35:00,157.2,157.36,157.15,157.25,8836.0,137.8028,137.9431,137.759,137.8466,8836.0
2016-04-18 11:40:00,157.27,157.37,157.15,157.37,12179.0,137.8642,137.9518,137.759,137.9518,12179.0
2016-04-18 11:45:00,157.35,157.49,157.25,157.33,11872.0,137.9343,138.057,137.8466,137.9168,11872.0
2016-04-18 11:50:00,157.29,157.46,157.27,157.46,5380.0,137.8817,138.0307,137.8642,138.0307,5380.0
2016-04-18 11:55:00,157.43,157.55,157.38,157.55,6653.0,138.0044,138.1096,137.9606,138.1096,6653.0
2016-04-18 12:00:00,157.52,157.59,157.43,157.47,5368.0,138.0833,138.1447,138.0044,138.0395,5368.0
2016-04-18 12:05:00,157.46,157.65,157.46,157.58,6764.0,138.0307,138.1973,138.0307,138.1359,6764.0
2016-04-18 12:10:00,157.55,157.55,157.3,157.43,7174.0,138.1096,138.1096,137.8905,138.0044,7174.0
2016-04-18 12:15:00,157.4,157.66,157.4,157.6,6756.0,137.9781,138.206,137.9781,138.1534,6756.0
2016-04-18 12:20:00,157.6,157.82,157.53,157.82,4374.0,138.1534,138.3463,138.0921,138.3463,4374.0
2016-04-18 12:25:00,157.83,158.02,157.74,157.74,9861.0,138.3551,138.5216,138.2762,138.2762,9861.0
2016-04-18 12:30:00,157.73,157.93,157.71,157.8,7350.0,138.2674,138.4427,138.2499,138.3288,7350.0
2016-04-18 12:35:00,157.81,157.91,157.77,157.8,8062.0,138.3375,138.4252,138.3025,138.3288,8062.0
2016-04-18 12:40:00,157.77,157.86,157.69,157.69,4459.0,138.3025,138.3814,138.2323,138.2323,4459.0
2016-04-18 12:45:00,157.68,157.75,157.57,157.57,5565.0,138.2236,138.2849,138.1271,138.1271,5565.0
2016-04-18 12:50:00,157.6,157.7,157.51,157.6,5827.0,138.1534,138.2411,138.0745,138.1534,5827.0
2016-04-18 12:55:00,157.6,157.85,157.6,157.72,16238.0,138.1534,138.3726,138.1534,138.2586,16238.0
2016-04-18 13:00:00,157.67,157.75,157.57,157.63,6441.0,138.2148,138.2849,138.1271,138.1797,6441.0
2016-04-18 13:05:00,157.63,157.65,157.47,157.53,5200.0,138.1797,138.1973,138.0395,138.0921,5200.0
2016-04-18 13:10:00,157.57,157.57,157.32,157.37,4300.0,138.1271,138.1271,137.908,137.9518,4300.0
2016-04-18 13:15:00,157.43,157.79,157.43,157.75,4318.0,138.0044,138.32,138.0044,138.2849,4318.0
2016-04-18 13:20:00,157.68,157.79,157.67,157.68,3402.0,138.2236,138.32,138.2148,138.2236,3402.0
2016-04-18 13:25:00,157.65,157.68,157.61,157.61,2138.0,138.1973,138.2236,138.1622,138.1622,2138.0
2016-04-18 13:30:00,157.65,157.83,157.63,157.79,7956.0,138.1973,138.3551,138.1797,138.32,7956.0
2016-04-18 13:35:00,157.8,157.89,157.71,157.78,8374.0,138.3288,138.4077,138.2499,138.3112,8374.0
2016-04-18 13:40:00,157.76,157.87,157.67,157.68,5700.0,138.2937,138.3901,138.2148,138.2236,5700.0
2016-04-18 13:45:00,157.65,157.85,157.65,157.72,6132.0,138.1973,138.3726,138.1973,138.2586,6132.0
2016-04-18 13:50:00,157.66,157.81,157.66,157.8,6267.0,138.206,138.3375,138.206,138.3288,6267.0
2016-04-18 13:55:00,157.82,158.01,157.79,158.01,4288.0,138.3463,138.5128,138.32,138.5128,4288.0
2016-04-18 14:00:00,158.0,158.0,157.74,157.75,4821.0,138.5041,138.5041,138.2762,138.2849,4821.0
2016-04-18 14:05:00,157.75,157.83,157.64,157.71,4595.0,138.2849,138.3551,138.1885,138.2499,4595.0
2016-04-18 14:10:00,157.72,157.81,157.64,157.79,3601.0,138.2586,138.3375,138.1885,138.32,3601.0
2016-04-18 14:15:00,157.78,157.9,157.77,157.83,4644.0,138.3112,138.4164,138.3025,138.3551,4644.0
2016-04-18 14:20:00,157.86,158.1,157.86,158.02,6339.0,138.3814,138.5917,138.3814,138.5216,6339.0
2016-04-18 14:25:00,157.99,158.07,157.89,157.96,5565.0,138.4953,138.5654,138.4077,138.469,5565.0
2016-04-18 14:30:00,157.96,158.02,157.88,157.91,4695.0,138.469,138.5216,138.3989,138.4252,4695.0
2016-04-18 14:35:00,157.86,157.99,157.85,157.9,5001.0,138.3814,138.4953,138.3726,138.4164,5001.0
2016-04-18 14:40:00,157.89,157.98,157.86,157.94,4508.0,138.4077,138.4865,138.3814,138.4515,4508.0
2016-04-18 14:45:00,157.94,157.94,157.87,157.91,2802.0,138.4515,138.4515,138.3901,138.4252,2802.0
2016-04-18 14:50:00,157.95,157.99,157.91,157.91,6852.0,138.4603,138.4953,138.4252,138.4252,6852.0
2016-04-18 14:55:00,157.95,157.98,157.83,157.89,4709.0,138.4603,138.4865,138.3551,138.4077,4709.0
2016-04-18 15:00:00,157.86,157.89,157.82,157.86,4100.0,138.3814,138.4077,138.3463,138.3814,4100.0
2016-04-18 15:05:00,157.87,157.9,157.77,157.77,7335.0,138.3901,138.4164,138.3025,138.3025,7335.0
2016-04-18 15:10:00,157.78,158.02,157.76,158.02,24023.0,138.3112,138.5216,138.2937,138.5216,24023.0
2016-04-18 15:15:00,158.0,158.1,157.99,158.01,9754.0,138.5041,138.5917,138.4953,138.5128,9754.0
2016-04-18 15:20:00,158.01,158.06,157.85,157.86,6438.0,138.5128,138.5567,138.3726,138.3814,6438.0
2016-04-18 15:25:00,157.87,158.01,157.83,157.91,9996.0,138.3901,138.5128,138.3551,138.4252,9996.0
2016-04-18 15:30:00,157.92,157.92,157.76,157.87,9095.0,138.434,138.434,138.2937,138.3901,9095.0
2016-04-18 15:35:00,157.89,158.01,157.88,157.91,11210.0,138.4077,138.5128,138.3989,138.4252,11210.0
2016-04-18 15:40:00,157.9,158.04,157.88,158.0,11303.0,138.4164,138.5391,138.3989,138.5041,11303.0
2016-04-18 15:45:00,158.01,158.11,157.93,157.93,18981.0,138.5128,138.6005,138.4427,138.4427,18981.0
2016-04-18 15:50:00,157.94,158.0,157.84,157.88,19709.0,138.4515,138.5041,138.3638,138.3989,19709.0
2016-04-18 15:55:00,157.89,158.06,157.87,158.01,48471.0,138.4077,138.5567,138.3901,138.5128,48471.0
2016-04-19 09:30:00,158.57,159.28,158.29,158.55,26662.0,139.0037,139.6261,138.7583,138.9862,26662.0
2016-04-19 09:35:00,158.75,158.88,158.31,158.59,21663.0,139.1615,139.2755,138.7758,139.0213,21663.0
2016-04-19 09:40:00,158.5,158.95,158.5,158.76,36814.0,138.9424,139.3369,138.9424,139.1703,36814.0
2016-04-19 09:45:00,158.74,159.05,158.54,158.76,50190.0,139.1528,139.4245,138.9774,139.1703,50190.0
2016-04-19 09:50:00,158.76,158.81,158.06,158.06,11047.0,139.1703,139.2141,138.5567,138.5567,11047.0
2016-04-19 09:55:00,158.07,158.19,157.65,157.79,21774.0,138.5654,138.6706,138.1973,138.32,21774.0
2016-04-19 10:00:00,157.79,158.15,157.76,158.12,27606.0,138.32,138.6356,138.2937,138.6093,27606.0
2016-04-19 10:05:00,158.16,158.34,157.97,157.98,17268.0,138.6443,138.8021,138.4778,138.4865,17268.0
2016-04-19 10:10:00,157.91,158.0,157.71,157.99,10940.0,138.4252,138.5041,138.2499,138.4953,10940.0
2016-04-19 10:15:00,158.01,158.15,157.72,157.89,25476.0,138.5128,138.6356,138.2586,138.4077,25476.0
2016-04-19 10:20:00,157.93,157.98,157.6,157.66,10004.0,138.4427,138.4865,138.1534,138.206,10004.0
2016-04-19 10:25:00,157.69,157.73,157.58,157.68,6353.0,138.2323,138.2674,138.1359,138.2236,6353.0
2016-04-19 10:30:00,157.74,158.21,157.74,158.19,6627.0,138.2762,138.6882,138.2762,138.6706,6627.0
2016-04-19 10:35:00,158.15,158.19,157.67,157.76,9752.0,138.6356,138.6706,138.2148,138.2937,9752.0
2016-04-19 10:40:00,157.72,158.08,157.66,157.96,11530.0,138.2586,138.5742,138.206,138.469,11530.0
2016-04-19 10:45:00,157.9,158.06,157.82,157.84,10550.0,138.4164,138.5567,138.3463,138.3638,10550.0
2016-04-19 10:50:00,157.82,158.0,157.71,157.96,8050.0,138.3463,138.5041,138.2499,138.469,8050.0
2016-04-19 10:55:00,157.87,157.92,157.75,157.89,9667.0,138.3901,138.434,138.2849,138.4077,9667.0
2016-04-19 11:00:00,157.87,158.04,157.83,157.97,9899.0,138.3901,138.5391,138.3551,138.4778,9899.0
2016-04-19 11:05:00,157.97,158.1,157.94,158.0,7424.0,138.4778,138.5917,138.4515,138.5041,7424.0
2016-04-19 11:10:00,158.08,158.13,157.88,157.88,5300.0,138.5742,138.618,138.3989,138.3989,5300.0
2016-04-19 11:15:00,157.86,158.03,157.82,157.97,8868.0,138.3814,138.5304,138.3463,138.4778,8868.0
2016-04-19 11:20:00,157.92,157.96,157.78,157.78,4764.0,138.434,138.469,138.3112,138.3112,4764.0
2016-04-19 11:25:00,157.72,157.99,157.61,157.99,8337.0,138.2586,138.4953,138.1622,138.4953,8337.0
2016-04-19 11:30:00,158.0,158.11,157.95,158.01,9628.0,138.5041,138.6005,138.4603,138.5128,9628.0
2016-04-19 11:35:00,158.01,158.3,157.98,158.2,6497.0,138.5128,138.7671,138.4865,138.6794,6497.0
2016-04-19 11:40:00,158.26,158.53,158.24,158.52,8873.0,138.732,138.9687,138.7145,138.9599,8873.0
2016-04-19 11:45:00,158.5,158.5,158.18,158.2,5277.0,138.9424,138.9424,138.6619,138.6794,5277.0
2016-04-19 11:50:00,158.18,158.2,158.0,158.1,7455.0,138.6619,138.6794,138.5041,138.5917,7455.0
2016-04-19 11:55:00,158.17,158.34,158.13,158.21,6170.0,138.6531,138.8021,138.618,138.6882,6170.0
2016-04-19 12:00:00,158.28,158.34,158.06,158.09,6954.0,138.7495,138.8021,138.5567,138.583,6954.0
2016-04-19 12:05:00,158.03,158.07,157.79,157.98,5817.0,138.5304,138.5654,138.32,138.4865,5817.0
2016-04-19 12:10:00,157.89,158.14,157.89,158.13,5531.0,138.4077,138.6268,138.4077,138.618,5531.0
2016-04-19 12:15:00,158.11,158.21,158.06,158.16,7394.0,138.6005,138.6882,138.5567,138.6443,7394.0
2016-04-19 12:20:00,158.11,158.14,157.89,157.93,4230.0,138.6005,138.6268,138.4077,138.4427,4230.0
2016-04-19 12:25:00,157.91,157.94,157.74,157.79,6166.0,138.4252,138.4515,138.2762,138.32,6166.0
2016-04-19 12:30:00,157.75,157.92,157.69,157.92,6117.0,138.2849,138.434,138.2323,138.434,6117.0
2016-04-19 12:35:00,157.93,158.29,157.92,158.26,7314.0,138.4427,138.7583,138.434,138.732,7314.0
2016-04-19 12:40:00,158.21,158.29,158.15,158.23,6711.0,138.6882,138.7583,138.6356,138.7057,6711.0
2016-04-19 12:45:00,158.24,158.24,158.15,158.23,3740.0,138.7145,138.7145,138.6356,138.7057,3740.0
2016-04-19 12:50:00,158.23,158.48,158.12,158.43,5301.0,138.7057,138.9249,138.6093,138.881,5301.0
2016-04-19 12:55:00,158.43,158.58,158.41,158.46,4800.0,138.881,139.0125,138.8635,138.9073,4800.0
2016-04-19 13:00:00,158.48,158.51,158.37,158.38,4643.0,138.9249,138.9512,138.8284,138.8372,4643.0
2016-04-19 13:05:00,158.38,158.42,158.21,158.21,5908.0,138.8372,138.8723,138.6882,138.6882,5908.0
2016-04-19 13:10:00,158.2,158.28,158.07,158.23,7071.0,138.6794,138.7495,138.5654,138.7057,7071.0
2016-04-19 13:15:00,158.25,158.35,158.21,158.32,6560.0,138.7232,138.8109,138.6882,138.7846,6560.0
2016-04-19 13:20:00,158.28,158.66,158.24,158.66,20732.0,138.7495,139.0826,138.7145,139.0826,20732.0
2016-04-19 13:25:00,158.66,158.92,158.62,158.74,8417.0,139.0826,139.3106,139.0476,139.1528,8417.0
2016-04-19 13:30:00,158.69,158.76,158.59,158.66,3912.0,139.1089,139.1703,139.0213,139.0826,3912.0
2016-04-19 13:35:00,158.65,158.65,158.5,158.61,6949.0,139.0739,139.0739,138.9424,139.0388,6949.0
2016-04-19 13:40:00,158.57,158.61,158.4,158.47,5018.0,139.0037,139.0388,138.8547,138.9161,5018.0
2016-04-19 13:45:00,158.46,158.55,158.4,158.46,7804.0,138.9073,138.9862,138.8547,138.9073,7804.0
2016-04-19 13:50:00,158.42,158.5,158.3,158.3,16833.0,138.8723,138.9424,138.7671,138.7671,16833.0
2016-04-19 13:55:00,158.37,158.37,158.23,158.27,13433.0,138.8284,138.8284,138.7057,138.7408,13433.0
2016-04-19 14:00:00,158.29,158.31,158.2,158.2,12944.0,138.7583,138.7758,138.6794,138.6794,12944.0
2016-04-19 14:05:00,158.18,158.29,158.07,158.24,9222.0,138.6619,138.7583,138.5654,138.7145,9222.0
2016-04-19 14:10:00,158.23,158.27,158.14,158.14,9406.0,138.7057,138.7408,138.6268,138.6268,9406.0
2016-04-19 14:15:00,158.2,158.22,158.15,158.18,4339.0,138.6794,138.6969,138.6356,138.6619,4339.0
2016-04-19 14:20:00,158.15,158.19,158.11,158.12,12506.0,138.6356,138.6706,138.6005,138.6093,12506.0
2016-04-19 14:25:00,158.12,158.13,157.75,157.75,22098.0,138.6093,138.618,138.2849,138.2849,22098.0
2016-04-19 14:30:00,157.79,157.84,157.72,157.75,11496.0,138.32,138.3638,138.2586,138.2849,11496.0
2016-04-19 14:35:00,157.74,157.77,157.7,157.72,7633.0,138.2762,138.3025,138.2411,138.2586,7633.0
2016-04-19 14:40:00,157.76,157.77,157.56,157.62,14403.0,138.2937,138.3025,138.1184,138.171,14403.0
2016-04-19 14:45:00,157.59,157.63,157.54,157.57,14380.0,138.1447,138.1797,138.1008,138.1271,14380.0
2016-04-19 14:50:00,157.56,157.56,157.43,157.54,23650.0,138.1184,138.1184,138.0044,138.1008,23650.0
2016-04-19 14:55:00,157.57,157.61,157.49,157.51,8102.0,138.1271,138.1622,138.057,138.0745,8102.0
2016-04-19 15:00:00,157.52,157.54,157.41,157.54,14737.0,138.0833,138.1008,137.9869,138.1008,14737.0
2016-04-19 15:05:00,157.53,157.59,157.5,157.5,13815.0,138.0921,138.1447,138.0658,138.0658,13815.0
2016-04-19 15:10:00,157.53,157.68,157.48,157.68,9600.0,138.0921,138.2236,138.0482,138.2236,9600.0
2016-04-19 15:15:00,157.66,157.69,157.46,157.46,16928.0,138.206,138.2323,138.0307,138.0307,16928.0
2016-04-19 15:20:00,157.46,157.52,157.39,157.39,19803.0,138.0307,138.0833,137.9694,137.9694,19803.0
2016-04-19 15:25:00,157.42,157.49,157.39,157.47,24987.0,137.9956,138.057,137.9694,138.0395,24987.0
2016-04-19 15:30:00,157.46,157.53,157.4,157.45,16875.0,138.0307,138.0921,137.9781,138.0219,16875.0
2016-04-19 15:35:00,157.45,157.45,157.38,157.44,43588.0,138.0219,138.0219,137.9606,138.0132,43588.0
2016-04-19 15:40:00,157.43,157.44,157.19,157.22,37461.0,138.0044,138.0132,137.794,137.8203,37461.0
2016-04-19 15:45:00,157.22,157.37,157.17,157.29,40346.0,137.8203,137.9518,137.7765,137.8817,40346.0
2016-04-19 15:50:00,157.3,157.32,157.15,157.17,45556.0,137.8905,137.908,137.759,137.7765,45556.0
2016-04-19 15:55:00,157.17,157.31,157.07,157.31,91226.0,137.7765,137.8992,137.6888,137.8992,91226.0
2016-04-20 09:30:00,157.28,157.67,156.74,156.92,41961.0,137.8729,138.2148,137.3996,137.5573,41961.0
2016-04-20 09:35:00,156.78,156.81,156.38,156.59,9075.0,137.4346,137.4609,137.084,137.2681,9075.0
2016-04-20 09:40:00,156.59,156.68,156.45,156.54,5260.0,137.2681,137.347,137.1453,137.2242,5260.0
2016-04-20 09:45:00,156.58,156.78,156.41,156.78,4881.0,137.2593,137.4346,137.1103,137.4346,4881.0
2016-04-20 09:50:00,156.77,157.15,156.63,157.01,14001.0,137.4259,137.759,137.3031,137.6362,14001.0
2016-04-20 09:55:00,157.07,157.1,156.7,156.73,20196.0,137.6888,137.7151,137.3645,137.3908,20196.0
2016-04-20 10:00:00,156.73,157.15,156.72,157.08,9785.0,137.3908,137.759,137.382,137.6976,9785.0
2016-04-20 10:05:00,157.15,157.28,156.81,157.0,9003.0,137.759,137.8729,137.4609,137.6275,9003.0
2016-04-20 10:10:00,157.01,157.11,156.91,157.0,6591.0,137.6362,137.7239,137.5486,137.6275,6591.0
2016-04-20 10:15:00,157.03,157.24,156.93,157.1,5310.0,137.6538,137.8379,137.5661,137.7151,5310.0
2016-04-20 10:20:00,157.03,157.13,156.96,156.96,14215.0,137.6538,137.7414,137.5924,137.5924,14215.0
2016-04-20 10:25:00,157.0,157.02,156.71,156.85,8544.0,137.6275,137.645,137.3733,137.496,8544.0
2016-04-20 10:30:00,156.88,157.0,156.74,156.8,4137.0,137.5223,137.6275,137.3996,137.4522,4137.0
2016-04-20 10:35:00,156.74,156.97,156.66,156.75,9428.0,137.3996,137.6012,137.3294,137.4083,9428.0
2016-04-20 10:40:00,156.81,156.99,156.79,156.86,8094.0,137.4609,137.6187,137.4434,137.5047,8094.0
2016-04-20 10:45:00,156.83,156.99,156.73,156.78,5200.0,137.4784,137.6187,137.3908,137.4346,5200.0
2016-04-20 10:50:00,156.79,156.82,156.52,156.66,7089.0,137.4434,137.4697,137.2067,137.3294,7089.0
2016-04-20 10:55:00,156.72,156.9,156.67,156.77,5499.0,137.382,137.5398,137.3382,137.4259,5499.0
2016-04-20 11:00:00,156.75,157.0,156.74,157.0,4169.0,137.4083,137.6275,137.3996,137.6275,4169.0
2016-04-20 11:05:00,157.0,157.1,156.9,157.05,8845.0,137.6275,137.7151,137.5398,137.6713,8845.0
2016-04-20 11:10:00,157.0,157.03,156.9,157.03,7353.0,137.6275,137.6538,137.5398,137.6538,7353.0
2016-04-20 11:15:00,157.03,157.09,156.94,156.98,4213.0,137.6538,137.7064,137.5749,137.6099,4213.0
2016-04-20 11:20:00,157.0,157.06,156.94,156.96,7297.0,137.6275,137.6801,137.5749,137.5924,7297.0
2016-04-20 11:25:00,157.0,157.04,156.94,156.94,4443.0,137.6275,137.6625,137.5749,137.5749,4443.0
2016-04-20 11:30:00,156.96,157.05,156.93,156.94,12456.0,137.5924,137.6713,137.5661,137.5749,12456.0
2016-04-20 11:35:00,156.97,157.0,156.87,156.92,6040.0,137.6012,137.6275,137.5135,137.5573,6040.0
2016-04-20 11:40:00,156.91,156.95,156.77,156.78,5600.0,137.5486,137.5836,137.4259,137.4346,5600.0
2016-04-20 11:45:00,156.8,156.92,156.8,156.84,2823.0,137.4522,137.5573,137.4522,137.4872,2823.0
2016-04-20 11:50:00,156.85,156.89,156.82,156.82,1700.0,137.496,137.531,137.4697,137.4697,1700.0
2016-04-20 11:55:00,156.84,156.89,156.71,156.81,3699.0,137.4872,137.531,137.3733,137.4609,3699.0
2016-04-20 12:00:00,156.81,156.95,156.78,156.78,4864.0,137.4609,137.5836,137.4346,137.4346,4864.0
2016-04-20 12:05:00,156.84,156.89,156.78,156.89,2265.0,137.4872,137.531,137.4346,137.531,2265.0
2016-04-20 12:10:00,156.89,156.94,156.78,156.87,3753.0,137.531,137.5749,137.4346,137.5135,3753.0
2016-04-20 12:15:00,156.89,156.91,156.83,156.89,4562.0,137.531,137.5486,137.4784,137.531,4562.0
2016-04-20 12:20:00,156.91,156.91,156.81,156.84,2702.0,137.5486,137.5486,137.4609,137.4872,2702.0
2016-04-20 12:25:00,156.88,156.94,156.85,156.93,1868.0,137.5223,137.5749,137.496,137.5661,1868.0
2016-04-20 12:30:00,156.93,156.96,156.83,156.93,6420.0,137.5661,137.5924,137.4784,137.5661,6420.0
2016-04-20 12:35:00,156.92,156.97,156.91,156.91,3200.0,137.5573,137.6012,137.5486,137.5486,3200.0
2016-04-20 12:40:00,156.92,156.99,156.9,156.96,4381.0,137.5573,137.6187,137.5398,137.5924,4381.0
2016-04-20 12:45:00,156.96,156.99,156.9,156.94,7324.0,137.5924,137.6187,137.5398,137.5749,7324.0
2016-04-20 12:50:00,156.89,156.89,156.77,156.81,3297.0,137.531,137.531,137.4259,137.4609,3297.0
2016-04-20 12:55:00,156.79,156.83,156.7,156.8,9837.0,137.4434,137.4784,137.3645,137.4522,9837.0
2016-04-20 13:00:00,156.84,156.89,156.82,156.85,5253.0,137.4872,137.531,137.4697,137.496,5253.0
2016-04-20 13:05:00,156.84,156.86,156.61,156.64,5176.0,137.4872,137.5047,137.2856,137.3119,5176.0
2016-04-20 13:10:00,156.65,156.77,156.62,156.77,5920.0,137.3207,137.4259,137.2944,137.4259,5920.0
2016-04-20 13:15:00,156.81,156.83,156.76,156.77,2900.0,137.4609,137.4784,137.4171,137.4259,2900.0
2016-04-20 13:20:00,156.8,156.91,156.79,156.8,3018.0,137.4522,137.5486,137.4434,137.4522,3018.0
2016-04-20 13:25:00,156.85,156.9,156.72,156.79,15710.0,137.496,137.5398,137.382,137.4434,15710.0
2016-04-20 13:30:00,156.81,156.83,156.76,156.82,590.0,137.4609,137.4784,137.4171,137.4697,590.0
2016-04-20 13:35:00,156.86,156.91,156.84,156.9,2826.0,137.5047,137.5486,137.4872,137.5398,2826.0
2016-04-20 13:40:00,156.9,156.94,156.81,156.81,4696.0,137.5398,137.5749,137.4609,137.4609,4696.0
2016-04-20 13:45:00,156.82,156.9,156.78,156.83,5550.0,137.4697,137.5398,137.4346,137.4784,5550.0
2016-04-20 13:50:00,156.88,156.95,156.87,156.87,2101.0,137.5223,137.5836,137.5135,137.5135,2101.0
2016-04-20 13:55:00,156.91,156.91,156.64,156.64,6581.0,137.5486,137.5486,137.3119,137.3119,6581.0
2016-04-20 14:00:00,156.64,156.74,156.62,156.74,2102.0,137.3119,137.3996,137.2944,137.3996,2102.0
2016-04-20 14:05:00,156.77,156.8,156.74,156.76,3548.0,137.4259,137.4522,137.3996,137.4171,3548.0
2016-04-20 14:10:00,156.8,156.84,156.76,156.78,5679.0,137.4522,137.4872,137.4171,137.4346,5679.0
2016-04-20 14:15:00,156.78,156.86,156.75,156.81,5678.0,137.4346,137.5047,137.4083,137.4609,5678.0
2016-04-20 14:20:00,156.81,156.92,156.78,156.85,2876.0,137.4609,137.5573,137.4346,137.496,2876.0
2016-04-20 14:25:00,156.89,156.9,156.79,156.8,6206.0,137.531,137.5398,137.4434,137.4522,6206.0
2016-04-20 14:30:00,156.81,156.81,156.73,156.78,5362.0,137.4609,137.4609,137.3908,137.4346,5362.0
2016-04-20 14:35:00,156.77,156.79,156.73,156.76,6566.0,137.4259,137.4434,137.3908,137.4171,6566.0
2016-04-20 14:40:00,156.78,156.78,156.73,156.73,7411.0,137.4346,137.4346,137.3908,137.3908,7411.0
2016-04-20 14:45:00,156.75,156.79,156.67,156.68,8693.0,137.4083,137.4434,137.3382,137.347,8693.0
2016-04-20 14:50:00,156.68,156.8,156.68,156.8,7095.0,137.347,137.4522,137.347,137.4522,7095.0
2016-04-20 14:55:00,156.79,156.83,156.72,156.82,5412.0,137.4434,137.4784,137.382,137.4697,5412.0
2016-04-20 15:00:00,156.81,156.86,156.71,156.74,5956.0,137.4609,137.5047,137.3733,137.3996,5956.0
2016-04-20 15:05:00,156.73,156.78,156.7,156.72,3265.0,137.3908,137.4346,137.3645,137.382,3265.0
2016-04-20 15:10:00,156.75,156.75,156.59,156.64,8034.0,137.4083,137.4083,137.2681,137.3119,8034.0
2016-04-20 15:15:00,156.67,156.7,156.62,156.62,3104.0,137.3382,137.3645,137.2944,137.2944,3104.0
2016-04-20 15:20:00,156.67,156.72,156.62,156.63,8325.0,137.3382,137.382,137.2944,137.3031,8325.0
2016-04-20 15:25:00,156.61,156.66,156.58,156.61,11267.0,137.2856,137.3294,137.2593,137.2856,11267.0
2016-04-20 15:30:00,156.62,156.62,156.32,156.43,15587.0,137.2944,137.2944,137.0314,137.1278,15587.0
2016-04-20 15:35:00,156.42,156.43,156.31,156.37,15541.0,137.119,137.1278,137.0226,137.0752,15541.0
2016-04-20 15:40:00,156.37,156.37,156.13,156.15,15010.0,137.0752,137.0752,136.8648,136.8824,15010.0
2016-04-20 15:45:00,156.15,156.18,155.97,156.02,29275.0,136.8824,136.9087,136.7246,136.7684,29275.0
2016-04-20 15:50:00,156.04,156.2,156.0,156.03,11596.0,136.7859,136.9262,136.7509,136.7772,11596.0
2016-04-20 15:55:00,156.02,156.22,155.93,156.02,33293.0,136.7684,136.9437,136.6895,136.7684,33293.0
2016-04-21 09:30:00,156.19,156.85,155.67,155.8,22140.0,136.9174,137.496,136.4616,136.5755,22140.0
2016-04-21 09:35:00,155.82,155.89,155.37,155.66,11595.0,136.5931,136.6544,136.1986,136.4528,11595.0
2016-04-21 09:40:00,155.48,155.69,155.34,155.61,21095.0,136.295,136.4791,136.1723,136.409,21095.0
2016-04-21 09:45:00,155.63,155.77,155.47,155.51,11872.0,136.4265,136.5492,136.2863,136.3213,11872.0
2016-04-21 09:50:00,155.47,155.64,155.4,155.64,21115.0,136.2863,136.4353,136.2249,136.4353,21115.0
2016-04-21 09:55:00,155.6,155.88,155.46,155.86,8650.0,136.4002,136.6457,136.2775,136.6281,8650.0
2016-04-21 10:00:00,155.77,156.19,155.69,155.9,7688.0,136.5492,136.9174,136.4791,136.6632,7688.0
2016-04-21 10:05:00,155.91,156.08,155.86,155.88,10696.0,136.672,136.821,136.6281,136.6457,10696.0
2016-04-21 10:10:00,155.91,156.2,155.72,155.72,6226.0,136.672,136.9262,136.5054,136.5054,6226.0
2016-04-21 10:15:00,155.72,155.77,155.28,155.5,24658.0,136.5054,136.5492,136.1197,136.3126,24658.0
2016-04-21 10:20:00,155.46,155.57,155.33,155.35,8588.0,136.2775,136.3739,136.1635,136.1811,8588.0
2016-04-21 10:25:00,155.35,155.36,155.18,155.2,3000.0,136.1811,136.1898,136.032,136.0496,3000.0
2016-04-21 10:30:00,155.23,155.4,155.2,155.4,4091.0,136.0759,136.2249,136.0496,136.2249,4091.0
2016-04-21 10:35:00,155.39,155.62,155.38,155.59,5691.0,136.2161,136.4178,136.2074,136.3915,5691.0
2016-04-21 10:40:00,155.56,155.84,155.56,155.79,3625.0,136.3652,136.6106,136.3652,136.5668,3625.0
2016-04-21 10:45:00,155.73,155.77,155.49,155.53,4100.0,136.5142,136.5492,136.3038,136.3389,4100.0
2016-04-21 10:50:00,155.56,155.6,155.41,155.51,5220.0,136.3652,136.4002,136.2337,136.3213,5220.0
2016-04-21 10:55:00,155.52,155.59,155.45,155.59,3502.0,136.3301,136.3915,136.2687,136.3915,3502.0
2016-04-21 11:00:00,155.61,155.62,155.37,155.46,8219.0,136.409,136.4178,136.1986,136.2775,8219.0
2016-04-21 11:05:00,155.49,155.57,155.46,155.57,5666.0,136.3038,136.3739,136.2775,136.3739,5666.0
2016-04-21 11:10:00,155.59,155.62,155.51,155.52,9007.0,136.3915,136.4178,136.3213,136.3301,9007.0
2016-04-21 11:15:00,155.5,155.54,155.47,155.49,7955.0,136.3126,136.3476,136.2863,136.3038,7955.0
2016-04-21 11:20:00,155.57,155.6,155.49,155.59,6652.0,136.3739,136.4002,136.3038,136.3915,6652.0
2016-04-21 11:25:00,155.64,155.87,155.64,155.68,2341.0,136.4353,136.6369,136.4353,136.4704,2341.0
2016-04-21 11:30:00,155.7,155.79,155.62,155.62,3154.0,136.4879,136.5668,136.4178,136.4178,3154.0
2016-04-21 11:35:00,155.65,155.66,155.49,155.66,5884.0,136.4441,136.4528,136.3038,136.4528,5884.0
2016-04-21 11:40:00,155.66,155.66,155.46,155.54,8288.0,136.4528,136.4528,136.2775,136.3476,8288.0
2016-04-21 11:45:00,155.51,155.55,155.47,155.5,23111.0,136.3213,136.3564,136.2863,136.3126,23111.0
2016-04-21 11:50:00,155.49,155.64,155.43,155.64,19753.0,136.3038,136.4353,136.2512,136.4353,19753.0
2016-04-21 11:55:00,155.63,155.63,155.45,155.51,7008.0,136.4265,136.4265,136.2687,136.3213,7008.0
2016-04-21 12:00:00,155.51,155.62,155.49,155.49,13906.0,136.3213,136.4178,136.3038,136.3038,13906.0
2016-04-21 12:05:00,155.54,155.57,155.37,155.37,21083.0,136.3476,136.3739,136.1986,136.1986,21083.0
2016-04-21 12:10:00,155.4,155.53,155.39,155.39,4000.0,136.2249,136.3389,136.2161,136.2161,4000.0
2016-04-21 12:15:00,155.43,155.54,155.35,155.44,7554.0,136.2512,136.3476,136.1811,136.26,7554.0
2016-04-21 12:20:00,155.39,155.42,155.31,155.37,3378.0,136.2161,136.2424,136.146,136.1986,3378.0
2016-04-21 12:25:00,155.35,155.38,155.21,155.28,4498.0,136.1811,136.2074,136.0583,136.1197,4498.0
2016-04-21 12:30:00,155.25,155.31,155.21,155.31,2691.0,136.0934,136.146,136.0583,136.146,2691.0
2016-04-21 12:35:00,155.3,155.36,155.23,155.27,5128.0,136.1372,136.1898,136.0759,136.1109,5128.0
2016-04-21 12:40:00,155.26,155.47,155.23,155.37,3500.0,136.1022,136.2863,136.0759,136.1986,3500.0
2016-04-21 12:45:00,155.35,155.35,155.13,155.14,6311.0,136.1811,136.1811,135.9882,135.997,6311.0
2016-04-21 12:50:00,155.19,155.24,155.16,155.18,1033.0,136.0408,136.0846,136.0145,136.032,1033.0
2016-04-21 12:55:00,155.17,155.24,155.07,155.12,4940.0,136.0233,136.0846,135.9356,135.9794,4940.0
2016-04-21 13:00:00,155.12,155.28,155.11,155.13,9130.0,135.9794,136.1197,135.9707,135.9882,9130.0
2016-04-21 13:05:00,155.13,155.13,155.01,155.01,3357.0,135.9882,135.9882,135.883,135.883,3357.0
2016-04-21 13:10:00,155.05,155.16,155.01,155.07,8063.0,135.9181,136.0145,135.883,135.9356,8063.0
2016-04-21 13:15:00,155.03,155.07,155.0,155.05,12750.0,135.9006,135.9356,135.8743,135.9181,12750.0
2016-04-21 13:20:00,155.07,155.19,155.07,155.19,3212.0,135.9356,136.0408,135.9356,136.0408,3212.0
2016-04-21 13:25:00,155.13,155.27,155.13,155.22,5534.0,135.9882,136.1109,135.9882,136.0671,5534.0
2016-04-21 13:30:00,155.21,155.3,155.19,155.24,4073.0,136.0583,136.1372,136.0408,136.0846,4073.0
2016-04-21 13:35:00,155.26,155.47,155.24,155.42,6274.0,136.1022,136.2863,136.0846,136.2424,6274.0
2016-04-21 13:40:00,155.42,155.56,155.42,155.54,5003.0,136.2424,136.3652,136.2424,136.3476,5003.0
2016-04-21 13:45:00,155.5,155.53,155.37,155.41,4307.0,136.3126,136.3389,136.1986,136.2337,4307.0
2016-04-21 13:50:00,155.38,155.38,155.07,155.12,4200.0,136.2074,136.2074,135.9356,135.9794,4200.0
2016-04-21 13:55:00,155.09,155.09,154.97,155.0,8243.0,135.9532,135.9532,135.848,135.8743,8243.0
2016-04-21 14:00:00,155.02,155.14,154.96,155.13,5293.0,135.8918,135.997,135.8392,135.9882,5293.0
2016-04-21 14:05:00,155.1,155.15,155.02,155.02,3609.0,135.9619,136.0057,135.8918,135.8918,3609.0
2016-04-21 14:10:00,155.07,155.11,155.05,155.05,4500.0,135.9356,135.9707,135.9181,135.9181,4500.0
2016-04-21 14:15:00,155.03,155.06,155.0,155.0,22573.0,135.9006,135.9269,135.8743,135.8743,22573.0
2016-04-21 14:20:00,155.0,155.1,154.98,155.0,38597.0,135.8743,135.9619,135.8567,135.8743,38597.0
2016-04-21 14:25:00,155.0,155.1,154.96,155.0,11476.0,135.8743,135.9619,135.8392,135.8743,11476.0
2016-04-21 14:30:00,154.99,155.05,154.98,154.98,9132.0,135.8655,135.9181,135.8567,135.8567,9132.0
2016-04-21 14:35:00,155.03,155.19,155.0,155.17,30643.0,135.9006,136.0408,135.8743,136.0233,30643.0
2016-04-21 14:40:00,155.17,155.2,155.05,155.05,35702.0,136.0233,136.0496,135.9181,135.9181,35702.0
2016-04-21 14:45:00,155.04,155.16,155.0,155.16,8226.0,135.9093,136.0145,135.8743,136.0145,8226.0
2016-04-21 14:50:00,155.14,155.21,155.13,155.16,4920.0,135.997,136.0583,135.9882,136.0145,4920.0
2016-04-21 14:55:00,155.16,155.22,155.13,155.2,9281.0,136.0145,136.0671,135.9882,136.0496,9281.0
2016-04-21 15:00:00,155.16,155.29,155.16,155.26,4378.0,136.0145,136.1285,136.0145,136.1022,4378.0
2016-04-21 15:05:00,155.27,155.32,155.15,155.15,8438.0,136.1109,136.1548,136.0057,136.0057,8438.0
2016-04-21 15:10:00,155.16,155.23,155.14,155.16,5744.0,136.0145,136.0759,135.997,136.0145,5744.0
2016-04-21 15:15:00,155.17,155.18,155.14,155.14,13315.0,136.0233,136.032,135.997,135.997,13315.0
2016-04-21 15:20:00,155.15,155.21,155.12,155.19,6849.0,136.0057,136.0583,135.9794,136.0408,6849.0
2016-04-21 15:25:00,155.18,155.22,155.09,155.15,21867.0,136.032,136.0671,135.9532,136.0057,21867.0
2016-04-21 15:30:00,155.15,155.23,155.13,155.19,9018.0,136.0057,136.0759,135.9882,136.0408,9018.0
2016-04-21 15:35:00,155.19,155.19,155.14,155.18,17518.0,136.0408,136.0408,135.997,136.032,17518.0
2016-04-21 15:40:00,155.17,155.24,155.12,155.2,14578.0,136.0233,136.0846,135.9794,136.0496,14578.0
2016-04-21 15:45:00,155.24,155.28,155.18,155.24,21599.0,136.0846,136.1197,136.032,136.0846,21599.0
2016-04-21 15:50:00,155.21,155.23,155.12,155.16,46914.0,136.0583,136.0759,135.9794,136.0145,46914.0
2016-04-21 15:55:00,155.2,155.33,155.14,155.27,89252.0,136.0496,136.1635,135.997,136.1109,89252.0
2016-04-22 09:30:00,155.16,155.68,155.0,155.42,31762.0,136.0145,136.4704,135.8743,136.2424,31762.0
2016-04-22 09:35:00,155.37,155.52,155.22,155.31,26921.0,136.1986,136.3301,136.0671,136.146,26921.0
2016-04-22 09:40:00,155.17,155.57,155.1,155.52,8500.0,136.0233,136.3739,135.9619,136.3301,8500.0
2016-04-22 09:45:00,155.48,155.52,155.23,155.24,11544.0,136.295,136.3301,136.0759,136.0846,11544.0
2016-04-22 09:50:00,155.33,155.62,155.17,155.38,17914.0,136.1635,136.4178,136.0233,136.2074,17914.0
2016-04-22 09:55:00,155.3,155.3,154.78,154.89,20963.0,136.1372,136.1372,135.6814,135.7778,20963.0
2016-04-22 10:00:00,155.0,155.62,154.94,155.43,46589.0,135.8743,136.4178,135.8217,136.2512,46589.0
2016-04-22 10:05:00,155.54,155.74,155.43,155.58,10463.0,136.3476,136.5229,136.2512,136.3827,10463.0
2016-04-22 10:10:00,155.59,155.73,155.41,155.42,9618.0,136.3915,136.5142,136.2337,136.2424,9618.0
2016-04-22 10:15:00,155.4,155.43,155.21,155.25,12991.0,136.2249,136.2512,136.0583,136.0934,12991.0
2016-04-22 10:20:00,155.21,155.32,155.15,155.16,11864.0,136.0583,136.1548,136.0057,136.0145,11864.0
2016-04-22 10:25:00,155.16,155.22,154.89,154.94,22858.0,136.0145,136.0671,135.7778,135.8217,22858.0
2016-04-22 10:30:00,154.95,154.97,154.8,154.83,10933.0,135.8304,135.848,135.6989,135.7252,10933.0
2016-04-22 10:35:00,154.84,154.91,154.78,154.78,5785.0,135.734,135.7954,135.6814,135.6814,5785.0
2016-04-22 10:40:00,154.78,155.18,154.77,155.01,18867.0,135.6814,136.032,135.6726,135.883,18867.0
2016-04-22 10:45:00,154.93,154.93,154.13,154.23,21783.0,135.8129,135.8129,135.1116,135.1993,21783.0
2016-04-22 10:50:00,154.26,154.3,154.0,154.09,30158.0,135.2256,135.2606,134.9976,135.0765,30158.0
2016-04-22 10:55:00,154.07,154.52,154.04,154.37,8166.0,135.059,135.4535,135.0327,135.322,8166.0
2016-04-22 11:00:00,154.33,154.45,154.11,154.16,10638.0,135.2869,135.3921,135.0941,135.1379,10638.0
2016-04-22 11:05:00,154.14,154.33,154.07,154.28,11211.0,135.1204,135.2869,135.059,135.2431,11211.0
2016-04-22 11:10:00,154.3,154.34,154.15,154.27,7380.0,135.2606,135.2957,135.1291,135.2343,7380.0
2016-04-22 11:15:00,154.2,154.23,154.0,154.05,15167.0,135.173,135.1993,134.9976,135.0415,15167.0
2016-04-22 11:20:00,154.03,154.21,154.02,154.1,9304.0,135.0239,135.1817,135.0152,135.0853,9304.0
2016-04-22 11:25:00,154.14,154.32,154.13,154.29,7893.0,135.1204,135.2782,135.1116,135.2519,7893.0
2016-04-22 11:30:00,154.28,154.58,154.27,154.5,8405.0,135.2431,135.5061,135.2343,135.436,8405.0
2016-04-22 11:35:00,154.49,154.49,154.36,154.4,3779.0,135.4272,135.4272,135.3132,135.3483,3779.0
2016-04-22 11:40:00,154.4,154.4,154.21,154.38,7680.0,135.3483,135.3483,135.1817,135.3308,7680.0
2016-04-22 11:45:00,154.41,154.76,154.41,154.76,8026.0,135.3571,135.6639,135.3571,135.6639,8026.0
2016-04-22 11:50:00,154.78,154.79,154.7,154.79,10473.0,135.6814,135.6902,135.6113,135.6902,10473.0
2016-04-22 11:55:00,154.81,154.87,154.78,154.87,1925.0,135.7077,135.7603,135.6814,135.7603,1925.0
2016-04-22 12:00:00,154.87,154.87,154.67,154.68,6568.0,135.7603,135.7603,135.585,135.5937,6568.0
2016-04-22 12:05:00,154.63,154.68,154.56,154.66,6106.0,135.5499,135.5937,135.4885,135.5762,6106.0
2016-04-22 12:10:00,154.63,154.68,154.62,154.65,3684.0,135.5499,135.5937,135.5411,135.5674,3684.0
2016-04-22 12:15:00,154.62,154.76,154.62,154.73,5559.0,135.5411,135.6639,135.5411,135.6376,5559.0
2016-04-22 12:20:00,154.72,154.75,154.62,154.63,4643.0,135.6288,135.6551,135.5411,135.5499,4643.0
2016-04-22 12:25:00,154.64,154.73,154.61,154.61,14394.0,135.5587,135.6376,135.5324,135.5324,14394.0
2016-04-22 12:30:00,154.66,154.71,154.64,154.68,3184.0,135.5762,135.62,135.5587,135.5937,3184.0
2016-04-22 12:35:00,154.67,154.76,154.67,154.76,3804.0,135.585,135.6639,135.585,135.6639,3804.0
2016-04-22 12:40:00,154.76,154.77,154.68,154.77,3792.0,135.6639,135.6726,135.5937,135.6726,3792.0
2016-04-22 12:45:00,154.75,154.84,154.69,154.73,8385.0,135.6551,135.734,135.6025,135.6376,8385.0
2016-04-22 12:50:00,154.74,154.76,154.67,154.7,2662.0,135.6463,135.6639,135.585,135.6113,2662.0
2016-04-22 12:55:00,154.72,154.73,154.64,154.64,7492.0,135.6288,135.6376,135.5587,135.5587,7492.0
2016-04-22 13:00:00,154.67,154.82,154.67,154.75,4999.0,135.585,135.7165,135.585,135.6551,4999.0
2016-04-22 13:05:00,154.73,154.73,154.61,154.66,4100.0,135.6376,135.6376,135.5324,135.5762,4100.0
2016-04-22 13:10:00,154.67,154.75,154.67,154.68,5332.0,135.585,135.6551,135.585,135.5937,5332.0
2016-04-22 13:15:00,154.67,154.78,154.65,154.65,7355.0,135.585,135.6814,135.5674,135.5674,7355.0
2016-04-22 13:20:00,154.65,154.68,154.57,154.68,6663.0,135.5674,135.5937,135.4973,135.5937,6663.0
2016-04-22 13:25:00,154.69,154.7,154.49,154.55,8041.0,135.6025,135.6113,135.4272,135.4798,8041.0
2016-04-22 13:30:00,154.55,154.6,154.54,154.56,3700.0,135.4798,135.5236,135.471,135.4885,3700.0
2016-04-22 13:35:00,154.53,154.57,154.5,154.51,3590.0,135.4623,135.4973,135.436,135.4447,3590.0
2016-04-22 13:40:00,154.54,154.82,154.49,154.82,6330.0,135.471,135.7165,135.4272,135.7165,6330.0
2016-04-22 13:45:00,154.86,154.96,154.83,154.86,6139.0,135.7515,135.8392,135.7252,135.7515,6139.0
2016-04-22 13:50:00,154.91,154.95,154.89,154.9,5393.0,135.7954,135.8304,135.7778,135.7866,5393.0
2016-04-22 13:55:00,154.97,154.97,154.81,154.83,3596.0,135.848,135.848,135.7077,135.7252,3596.0
2016-04-22 14:00:00,154.8,154.84,154.73,154.79,7101.0,135.6989,135.734,135.6376,135.6902,7101.0
2016-04-22 14:05:00,154.82,154.82,154.74,154.8,6738.0,135.7165,135.7165,135.6463,135.6989,6738.0
2016-04-22 14:10:00,154.78,154.78,154.62,154.63,4141.0,135.6814,135.6814,135.5411,135.5499,4141.0
2016-04-22 14:15:00,154.66,154.73,154.57,154.71,7468.0,135.5762,135.6376,135.4973,135.62,7468.0
2016-04-22 14:20:00,154.72,154.91,154.63,154.83,35039.0,135.6288,135.7954,135.5499,135.7252,35039.0
2016-04-22 14:25:00,154.83,154.88,154.67,154.74,9492.0,135.7252,135.7691,135.585,135.6463,9492.0
2016-04-22 14:30:00,154.71,154.74,154.6,154.62,7054.0,135.62,135.6463,135.5236,135.5411,7054.0
2016-04-22 14:35:00,154.61,154.78,154.6,154.67,12346.0,135.5324,135.6814,135.5236,135.585,12346.0
2016-04-22 14:40:00,154.7,154.74,154.64,154.74,8306.0,135.6113,135.6463,135.5587,135.6463,8306.0
2016-04-22 14:45:00,154.75,154.75,154.63,154.67,9755.0,135.6551,135.6551,135.5499,135.585,9755.0
2016-04-22 14:50:00,154.7,154.81,154.64,154.78,57480.0,135.6113,135.7077,135.5587,135.6814,57480.0
2016-04-22 14:55:00,154.78,154.93,154.78,154.87,14347.0,135.6814,135.8129,135.6814,135.7603,14347.0
2016-04-22 15:00:00,154.83,154.88,154.69,154.71,7413.0,135.7252,135.7691,135.6025,135.62,7413.0
2016-04-22 15:05:00,154.71,154.84,154.64,154.82,10309.0,135.62,135.734,135.5587,135.7165,10309.0
2016-04-22 15:10:00,154.84,154.89,154.67,154.71,37928.0,135.734,135.7778,135.585,135.62,37928.0
2016-04-22 15:15:00,154.71,154.74,154.58,154.64,12981.0,135.62,135.6463,135.5061,135.5587,12981.0
2016-04-22 15:20:00,154.63,154.7,154.53,154.7,10701.0,135.5499,135.6113,135.4623,135.6113,10701.0
2016-04-22 15:25:00,154.7,154.77,154.59,154.67,16659.0,135.6113,135.6726,135.5148,135.585,16659.0
2016-04-22 15:30:00,154.69,154.7,154.55,154.67,11666.0,135.6025,135.6113,135.4798,135.585,11666.0
2016-04-22 15:35:00,154.67,154.67,154.53,154.56,15365.0,135.585,135.585,135.4623,135.4885,15365.0
2016-04-22 15:40:00,154.59,154.67,154.56,154.59,18542.0,135.5148,135.585,135.4885,135.5148,18542.0
2016-04-22 15:45:00,154.61,154.72,154.6,154.72,26974.0,135.5324,135.6288,135.5236,135.6288,26974.0
2016-04-22 15:50:00,154.71,154.72,154.63,154.64,28081.0,135.62,135.6288,135.5499,135.5587,28081.0
2016-04-22 15:55:00,154.64,154.9,154.64,154.86,60298.0,135.5587,135.7866,135.5587,135.7515,60298.0
2016-04-25 09:30:00,154.95,155.89,154.91,155.81,16896.0,135.8304,136.6544,135.7954,136.5843,16896.0
2016-04-25 09:35:00,155.82,156.25,155.6,156.12,13924.0,136.5931,136.97,136.4002,136.8561,13924.0
2016-04-25 09:40:00,156.22,156.3,155.64,155.86,10778.0,136.9437,137.0138,136.4353,136.6281,10778.0
2016-04-25 09:45:00,155.94,156.39,155.94,156.3,8300.0,136.6983,137.0927,136.6983,137.0138,8300.0
2016-04-25 09:50:00,156.33,156.56,156.32,156.42,13791.0,137.0401,137.2418,137.0314,137.119,13791.0
2016-04-25 09:55:00,156.36,156.46,156.2,156.46,10941.0,137.0664,137.1541,136.9262,137.1541,10941.0
2016-04-25 10:00:00,156.47,156.54,156.4,156.53,35849.0,137.1629,137.2242,137.1015,137.2155,35849.0
2016-04-25 10:05:00,156.53,156.91,156.41,156.68,56183.0,137.2155,137.5486,137.1103,137.347,56183.0
2016-04-25 10:10:00,156.65,156.81,156.4,156.73,25967.0,137.3207,137.4609,137.1015,137.3908,25967.0
2016-04-25 10:15:00,156.68,156.99,156.51,156.97,11786.0,137.347,137.6187,137.1979,137.6012,11786.0
2016-04-25 10:20:00,156.96,157.06,156.75,156.9,4650.0,137.5924,137.6801,137.4083,137.5398,4650.0
2016-04-25 10:25:00,156.93,157.18,156.92,157.11,3603.0,137.5661,137.7853,137.5573,137.7239,3603.0
2016-04-25 10:30:00,157.12,157.12,156.77,156.97,5585.0,137.7327,137.7327,137.4259,137.6012,5585.0
2016-04-25 10:35:00,157.01,157.1,156.98,156.98,5450.0,137.6362,137.7151,137.6099,137.6099,5450.0
2016-04-25 10:40:00,156.96,156.99,156.78,156.78,6957.0,137.5924,137.6187,137.4346,137.4346,6957.0
2016-04-25 10:45:00,156.75,157.21,156.73,157.17,6061.0,137.4083,137.8116,137.3908,137.7765,6061.0
2016-04-25 10:50:00,157.16,157.44,157.16,157.36,7645.0,137.7677,138.0132,137.7677,137.9431,7645.0
2016-04-25 10:55:00,157.44,157.45,156.99,156.99,6789.0,138.0132,138.0219,137.6187,137.6187,6789.0
2016-04-25 11:00:00,156.93,156.93,156.71,156.75,6866.0,137.5661,137.5661,137.3733,137.4083,6866.0
2016-04-25 11:05:00,156.76,156.77,156.32,156.43,7030.0,137.4171,137.4259,137.0314,137.1278,7030.0
2016-04-25 11:10:00,156.42,156.83,156.42,156.6,7401.0,137.119,137.4784,137.119,137.2768,7401.0
2016-04-25 11:15:00,156.62,156.91,156.6,156.83,6332.0,137.2944,137.5486,137.2768,137.4784,6332.0
2016-04-25 11:20:00,156.8,156.8,156.6,156.63,3717.0,137.4522,137.4522,137.2768,137.3031,3717.0
2016-04-25 11:25:00,156.76,156.76,156.43,156.57,4300.0,137.4171,137.4171,137.1278,137.2505,4300.0
2016-04-25 11:30:00,156.61,156.74,156.59,156.73,5400.0,137.2856,137.3996,137.2681,137.3908,5400.0
2016-04-25 11:35:00,156.63,156.66,156.51,156.53,8850.0,137.3031,137.3294,137.1979,137.2155,8850.0
2016-04-25 11:40:00,156.53,156.55,156.37,156.43,6300.0,137.2155,137.233,137.0752,137.1278,6300.0
2016-04-25 11:45:00,156.42,156.49,156.39,156.44,4500.0,137.119,137.1804,137.0927,137.1366,4500.0
2016-04-25 11:50:00,156.45,156.6,156.36,156.49,4801.0,137.1453,137.2768,137.0664,137.1804,4801.0
2016-04-25 11:55:00,156.5,156.54,156.49,156.54,2001.0,137.1892,137.2242,137.1804,137.2242,2001.0
2016-04-25 12:00:00,156.53,156.57,156.4,156.44,3705.0,137.2155,137.2505,137.1015,137.1366,3705.0
2016-04-25 12:05:00,156.47,156.61,156.44,156.49,4825.0,137.1629,137.2856,137.1366,137.1804,4825.0
2016-04-25 12:10:00,156.5,156.57,156.41,156.41,6303.0,137.1892,137.2505,137.1103,137.1103,6303.0
2016-04-25 12:15:00,156.42,156.55,156.38,156.55,6225.0,137.119,137.233,137.084,137.233,6225.0
2016-04-25 12:20:00,156.52,156.62,156.42,156.42,14016.0,137.2067,137.2944,137.119,137.119,14016.0
2016-04-25 12:25:00,156.49,156.53,156.38,156.47,2834.0,137.1804,137.2155,137.084,137.1629,2834.0
2016-04-25 12:30:00,156.45,156.65,156.37,156.6,7162.0,137.1453,137.3207,137.0752,137.2768,7162.0
2016-04-25 12:35:00,156.59,156.59,156.42,156.45,4969.0,137.2681,137.2681,137.119,137.1453,4969.0
2016-04-25 12:40:00,156.49,156.56,156.48,156.54,3501.0,137.1804,137.2418,137.1716,137.2242,3501.0
2016-04-25 12:45:00,156.53,156.53,156.36,156.43,8980.0,137.2155,137.2155,137.0664,137.1278,8980.0
2016-04-25 12:50:00,156.44,156.65,156.44,156.62,6620.0,137.1366,137.3207,137.1366,137.2944,6620.0
2016-04-25 12:55:00,156.66,156.69,156.55,156.68,4039.0,137.3294,137.3557,137.233,137.347,4039.0
2016-04-25 13:00:00,156.69,156.81,156.62,156.68,3200.0,137.3557,137.4609,137.2944,137.347,3200.0
2016-04-25 13:05:00,156.64,156.78,156.63,156.66,5545.0,137.3119,137.4346,137.3031,137.3294,5545.0
2016-04-25 13:10:00,156.61,156.74,156.59,156.71,5477.0,137.2856,137.3996,137.2681,137.3733,5477.0
2016-04-25 13:15:00,156.73,156.84,156.58,156.63,5046.0,137.3908,137.4872,137.2593,137.3031,5046.0
2016-04-25 13:20:00,156.66,156.71,156.42,156.46,3452.0,137.3294,137.3733,137.119,137.1541,3452.0
2016-04-25 13:25:00,156.43,156.54,156.41,156.41,2700.0,137.1278,137.2242,137.1103,137.1103,2700.0
2016-04-25 13:30:00,156.44,156.48,156.39,156.44,3509.0,137.1366,137.1716,137.0927,137.1366,3509.0
2016-04-25 13:35:00,156.42,156.47,156.39,156.4,4500.0,137.119,137.1629,137.0927,137.1015,4500.0
2016-04-25 13:40:00,156.4,156.46,156.4,156.42,2200.0,137.1015,137.1541,137.1015,137.119,2200.0
2016-04-25 13:45:00,156.41,156.5,156.39,156.46,5144.0,137.1103,137.1892,137.0927,137.1541,5144.0
2016-04-25 13:50:00,156.53,156.63,156.53,156.63,6581.0,137.2155,137.3031,137.2155,137.3031,6581.0
2016-04-25 13:55:00,156.65,156.69,156.54,156.65,6822.0,137.3207,137.3557,137.2242,137.3207,6822.0
2016-04-25 14:00:00,156.66,156.74,156.61,156.65,5895.0,137.3294,137.3996,137.2856,137.3207,5895.0
2016-04-25 14:05:00,156.54,156.54,156.3,156.48,11284.0,137.2242,137.2242,137.0138,137.1716,11284.0
2016-04-25 14:10:00,156.43,156.44,156.38,156.42,7528.0,137.1278,137.1366,137.084,137.119,7528.0
2016-04-25 14:15:00,156.44,156.49,156.34,156.44,7208.0,137.1366,137.1804,137.0489,137.1366,7208.0
2016-04-25 14:20:00,156.42,156.49,156.39,156.47,4504.0,137.119,137.1804,137.0927,137.1629,4504.0
2016-04-25 14:25:00,156.46,156.62,156.46,156.5,5559.0,137.1541,137.2944,137.1541,137.1892,5559.0
2016-04-25 14:30:00,156.51,156.59,156.48,156.52,4072.0,137.1979,137.2681,137.1716,137.2067,4072.0
2016-04-25 14:35:00,156.51,156.65,156.5,156.62,3862.0,137.1979,137.3207,137.1892,137.2944,3862.0
2016-04-25 14:40:00,156.61,156.63,156.4,156.53,6543.0,137.2856,137.3031,137.1015,137.2155,6543.0
2016-04-25 14:45:00,156.5,156.57,156.44,156.44,3486.0,137.1892,137.2505,137.1366,137.1366,3486.0
2016-04-25 14:50:00,156.46,156.46,156.3,156.42,15458.0,137.1541,137.1541,137.0138,137.119,15458.0
2016-04-25 14:55:00,156.43,156.61,156.43,156.55,4006.0,137.1278,137.2856,137.1278,137.233,4006.0
2016-04-25 15:00:00,156.54,156.55,156.35,156.39,7030.0,137.2242,137.233,137.0577,137.0927,7030.0
2016-04-25 15:05:00,156.39,156.4,156.26,156.29,3961.0,137.0927,137.1015,136.9788,137.0051,3961.0
2016-04-25 15:10:00,156.31,156.37,156.21,156.21,4650.0,137.0226,137.0752,136.935,136.935,4650.0
2016-04-25 15:15:00,156.24,156.33,156.24,156.28,4484.0,136.9613,137.0401,136.9613,136.9963,4484.0
2016-04-25 15:20:00,156.3,156.36,156.25,156.27,8210.0,137.0138,137.0664,136.97,136.9875,8210.0
2016-04-25 15:25:00,156.28,156.37,156.22,156.27,5018.0,136.9963,137.0752,136.9437,136.9875,5018.0
2016-04-25 15:30:00,156.28,156.46,156.24,156.4,11687.0,136.9963,137.1541,136.9613,137.1015,11687.0
2016-04-25 15:35:00,156.42,156.57,156.4,156.52,8682.0,137.119,137.2505,137.1015,137.2067,8682.0
2016-04-25 15:40:00,156.53,156.61,156.53,156.59,7401.0,137.2155,137.2856,137.2155,137.2681,7401.0
2016-04-25 15:45:00,156.57,156.6,156.45,156.47,18067.0,137.2505,137.2768,137.1453,137.1629,18067.0
2016-04-25 15:50:00,156.5,156.53,156.42,156.52,9801.0,137.1892,137.2155,137.119,137.2067,9801.0
2016-04-25 15:55:00,156.55,156.84,156.53,156.82,41580.0,137.233,137.4872,137.2155,137.4697,41580.0
2016-04-26 09:30:00,157.18,157.32,156.31,156.34,12379.0,137.7853,137.908,137.0226,137.0489,12379.0
2016-04-26 09:35:00,156.53,156.64,156.27,156.57,5318.0,137.2155,137.3119,136.9875,137.2505,5318.0
2016-04-26 09:40:00,156.54,156.8,156.54,156.75,4749.0,137.2242,137.4522,137.2242,137.4083,4749.0
2016-04-26 09:45:00,156.91,157.23,156.9,157.23,4576.0,137.5486,137.8291,137.5398,137.8291,4576.0
2016-04-26 09:50:00,157.13,157.28,156.99,157.28,6613.0,137.7414,137.8729,137.6187,137.8729,6613.0
2016-04-26 09:55:00,157.37,157.37,157.0,157.05,5136.0,137.9518,137.9518,137.6275,137.6713,5136.0
2016-04-26 10:00:00,157.04,157.27,156.99,157.14,15007.0,137.6625,137.8642,137.6187,137.7502,15007.0
2016-04-26 10:05:00,157.15,157.18,156.86,156.88,7993.0,137.759,137.7853,137.5047,137.5223,7993.0
2016-04-26 10:10:00,156.91,157.06,156.86,157.05,7136.0,137.5486,137.6801,137.5047,137.6713,7136.0
2016-04-26 10:15:00,157.03,157.07,156.97,157.07,4827.0,137.6538,137.6888,137.6012,137.6888,4827.0
2016-04-26 10:20:00,156.99,157.05,156.67,156.7,6489.0,137.6187,137.6713,137.3382,137.3645,6489.0
2016-04-26 10:25:00,156.63,156.63,156.27,156.27,7813.0,137.3031,137.3031,136.9875,136.9875,7813.0
2016-04-26 10:30:00,156.25,156.43,156.16,156.38,7610.0,136.97,137.1278,136.8911,137.084,7610.0
2016-04-26 10:35:00,156.41,156.42,156.17,156.22,4767.0,137.1103,137.119,136.8999,136.9437,4767.0
2016-04-26 10:40:00,156.16,156.25,156.11,156.2,6660.0,136.8911,136.97,136.8473,136.9262,6660.0
2016-04-26 10:45:00,156.25,156.31,156.22,156.29,3200.0,136.97,137.0226,136.9437,137.0051,3200.0
2016-04-26 10:50:00,156.26,156.26,156.17,156.21,3275.0,136.9788,136.9788,136.8999,136.935,3275.0
2016-04-26 10:55:00,156.18,156.34,156.18,156.2,3622.0,136.9087,137.0489,136.9087,136.9262,3622.0
2016-04-26 11:00:00,156.22,156.28,156.19,156.27,3772.0,136.9437,136.9963,136.9174,136.9875,3772.0
2016-04-26 11:05:00,156.28,156.53,156.27,156.53,2829.0,136.9963,137.2155,136.9875,137.2155,2829.0
2016-04-26 11:10:00,156.53,156.72,156.48,156.65,6221.0,137.2155,137.382,137.1716,137.3207,6221.0
2016-04-26 11:15:00,156.69,156.78,156.68,156.78,1340.0,137.3557,137.4346,137.347,137.4346,1340.0
2016-04-26 11:20:00,156.78,156.94,156.77,156.86,4794.0,137.4346,137.5749,137.4259,137.5047,4794.0
2016-04-26 11:25:00,156.8,157.02,156.75,157.02,10529.0,137.4522,137.645,137.4083,137.645,10529.0
2016-04-26 11:30:00,157.02,157.14,156.88,156.88,14873.0,137.645,137.7502,137.5223,137.5223,14873.0
2016-04-26 11:35:00,156.85,156.98,156.85,156.94,3372.0,137.496,137.6099,137.496,137.5749,3372.0
2016-04-26 11:40:00,156.98,157.12,156.95,157.12,7800.0,137.6099,137.7327,137.5836,137.7327,7800.0
2016-04-26 11:45:00,157.11,157.11,157.03,157.1,2973.0,137.7239,137.7239,137.6538,137.7151,2973.0
2016-04-26 11:50:00,157.1,157.39,157.09,157.27,5161.0,137.7151,137.9694,137.7064,137.8642,5161.0
2016-04-26 11:55:00,157.28,157.29,157.18,157.25,3706.0,137.8729,137.8817,137.7853,137.8466,3706.0
2016-04-26 12:00:00,157.22,157.24,157.05,157.11,10757.0,137.8203,137.8379,137.6713,137.7239,10757.0
2016-04-26 12:05:00,157.1,157.16,157.07,157.07,3327.0,137.7151,137.7677,137.6888,137.6888,3327.0
2016-04-26 12:10:00,157.1,157.16,157.05,157.09,4322.0,137.7151,137.7677,137.6713,137.7064,4322.0
2016-04-26 12:15:00,157.05,157.1,157.02,157.1,3908.0,137.6713,137.7151,137.645,137.7151,3908.0
2016-04-26 12:20:00,157.06,157.08,157.03,157.05,2000.0,137.6801,137.6976,137.6538,137.6713,2000.0
2016-04-26 12:25:00,157.05,157.06,156.94,156.95,7426.0,137.6713,137.6801,137.5749,137.5836,7426.0
2016-04-26 12:30:00,156.92,157.12,156.92,157.12,4382.0,137.5573,137.7327,137.5573,137.7327,4382.0
2016-04-26 12:35:00,157.1,157.1,156.92,156.95,2350.0,137.7151,137.7151,137.5573,137.5836,2350.0
2016-04-26 12:40:00,156.96,157.0,156.75,156.77,3647.0,137.5924,137.6275,137.4083,137.4259,3647.0
2016-04-26 12:45:00,156.81,156.86,156.67,156.72,8048.0,137.4609,137.5047,137.3382,137.382,8048.0
2016-04-26 12:50:00,156.7,156.79,156.66,156.79,2350.0,137.3645,137.4434,137.3294,137.4434,2350.0
2016-04-26 12:55:00,156.73,156.74,156.63,156.63,2000.0,137.3908,137.3996,137.3031,137.3031,2000.0
2016-04-26 13:00:00,156.58,156.6,156.49,156.49,3056.0,137.2593,137.2768,137.1804,137.1804,3056.0
2016-04-26 13:05:00,156.48,156.48,156.31,156.36,5900.0,137.1716,137.1716,137.0226,137.0664,5900.0
2016-04-26 13:10:00,156.41,156.46,156.29,156.31,3969.0,137.1103,137.1541,137.0051,137.0226,3969.0
2016-04-26 13:15:00,156.28,156.43,156.27,156.36,4400.0,136.9963,137.1278,136.9875,137.0664,4400.0
2016-04-26 13:20:00,156.39,156.55,156.37,156.55,2150.0,137.0927,137.233,137.0752,137.233,2150.0
2016-04-26 13:25:00,156.57,156.69,156.52,156.53,2830.0,137.2505,137.3557,137.2067,137.2155,2830.0
2016-04-26 13:30:00,156.6,156.64,156.54,156.63,3240.0,137.2768,137.3119,137.2242,137.3031,3240.0
2016-04-26 13:35:00,156.57,156.58,156.47,156.47,3094.0,137.2505,137.2593,137.1629,137.1629,3094.0
2016-04-26 13:40:00,156.46,156.5,156.33,156.5,5745.0,137.1541,137.1892,137.0401,137.1892,5745.0
2016-04-26 13:45:00,156.49,156.62,156.44,156.62,1000.0,137.1804,137.2944,137.1366,137.2944,1000.0
2016-04-26 13:50:00,156.57,156.59,156.5,156.5,3000.0,137.2505,137.2681,137.1892,137.1892,3000.0
2016-04-26 13:55:00,156.53,156.61,156.53,156.58,2262.0,137.2155,137.2856,137.2155,137.2593,2262.0
2016-04-26 14:00:00,156.6,156.7,156.6,156.66,5327.0,137.2768,137.3645,137.2768,137.3294,5327.0
2016-04-26 14:05:00,156.68,156.68,156.55,156.55,6724.0,137.347,137.347,137.233,137.233,6724.0
2016-04-26 14:10:00,156.54,156.67,156.52,156.6,2475.0,137.2242,137.3382,137.2067,137.2768,2475.0
2016-04-26 14:15:00,156.62,156.71,156.62,156.71,3322.0,137.2944,137.3733,137.2944,137.3733,3322.0
2016-04-26 14:20:00,156.68,156.68,156.55,156.57,5252.0,137.347,137.347,137.233,137.2505,5252.0
2016-04-26 14:25:00,156.54,156.57,156.36,156.36,5948.0,137.2242,137.2505,137.0664,137.0664,5948.0
2016-04-26 14:30:00,156.33,156.35,156.28,156.28,2262.0,137.0401,137.0577,136.9963,136.9963,2262.0
2016-04-26 14:35:00,156.33,156.48,156.33,156.48,2693.0,137.0401,137.1716,137.0401,137.1716,2693.0
2016-04-26 14:40:00,156.44,156.48,156.43,156.47,1925.0,137.1366,137.1716,137.1278,137.1629,1925.0
2016-04-26 14:45:00,156.47,156.64,156.46,156.64,3900.0,137.1629,137.3119,137.1541,137.3119,3900.0
2016-04-26 14:50:00,156.56,156.6,156.46,156.48,6462.0,137.2418,137.2768,137.1541,137.1716,6462.0
2016-04-26 14:55:00,156.46,156.54,156.45,156.45,3943.0,137.1541,137.2242,137.1453,137.1453,3943.0
2016-04-26 15:00:00,156.44,156.55,156.41,156.52,6735.0,137.1366,137.233,137.1103,137.2067,6735.0
2016-04-26 15:05:00,156.51,156.51,156.4,156.4,4744.0,137.1979,137.1979,137.1015,137.1015,4744.0
2016-04-26 15:10:00,156.4,156.44,156.33,156.33,2339.0,137.1015,137.1366,137.0401,137.0401,2339.0
2016-04-26 15:15:00,156.38,156.38,156.26,156.3,6530.0,137.084,137.084,136.9788,137.0138,6530.0
2016-04-26 15:20:00,156.32,156.4,156.29,156.31,7273.0,137.0314,137.1015,137.0051,137.0226,7273.0
2016-04-26 15:25:00,156.3,156.42,156.3,156.4,5368.0,137.0138,137.119,137.0138,137.1015,5368.0
2016-04-26 15:30:00,156.41,156.61,156.41,156.55,4542.0,137.1103,137.2856,137.1103,137.233,4542.0
2016-04-26 15:35:00,156.54,156.57,156.46,156.47,9537.0,137.2242,137.2505,137.1541,137.1629,9537.0
2016-04-26 15:40:00,156.44,156.55,156.41,156.41,13850.0,137.1366,137.233,137.1103,137.1103,13850.0
2016-04-26 15:45:00,156.41,156.47,156.24,156.25,30028.0,137.1103,137.1629,136.9613,136.97,30028.0
2016-04-26 15:50:00,156.22,156.34,156.22,156.26,21908.0,136.9437,137.0489,136.9437,136.9788,21908.0
2016-04-26 15:55:00,156.27,156.31,156.14,156.25,61277.0,136.9875,137.0226,136.8736,136.97,61277.0
2016-04-27 09:30:00,155.99,156.34,155.71,155.71,19979.0,136.7421,137.0489,136.4966,136.4966,19979.0
2016-04-27 09:35:00,155.87,156.11,155.4,155.65,11423.0,136.6369,136.8473,136.2249,136.4441,11423.0
2016-04-27 09:40:00,155.51,156.01,155.51,155.96,10646.0,136.3213,136.7596,136.3213,136.7158,10646.0
2016-04-27 09:45:00,156.01,156.25,155.94,155.96,9420.0,136.7596,136.97,136.6983,136.7158,9420.0
2016-04-27 09:50:00,156.01,156.09,155.47,155.51,6871.0,136.7596,136.8298,136.2863,136.3213,6871.0
2016-04-27 09:55:00,155.49,155.53,155.27,155.27,25586.0,136.3038,136.3389,136.1109,136.1109,25586.0
2016-04-27 10:00:00,155.35,155.72,155.24,155.58,8189.0,136.1811,136.5054,136.0846,136.3827,8189.0
2016-04-27 10:05:00,155.64,155.64,155.2,155.42,6096.0,136.4353,136.4353,136.0496,136.2424,6096.0
2016-04-27 10:10:00,155.32,155.43,155.29,155.35,3020.0,136.1548,136.2512,136.1285,136.1811,3020.0
2016-04-27 10:15:00,155.34,155.45,155.18,155.18,5174.0,136.1723,136.2687,136.032,136.032,5174.0
2016-04-27 10:20:00,155.24,155.26,155.06,155.13,5651.0,136.0846,136.1022,135.9269,135.9882,5651.0
2016-04-27 10:25:00,155.15,155.46,155.03,155.46,8251.0,136.0057,136.2775,135.9006,136.2775,8251.0
2016-04-27 10:30:00,155.42,155.55,155.33,155.48,2600.0,136.2424,136.3564,136.1635,136.295,2600.0
2016-04-27 10:35:00,155.49,155.49,155.23,155.25,2500.0,136.3038,136.3038,136.0759,136.0934,2500.0
2016-04-27 10:40:00,155.22,155.48,155.22,155.39,3156.0,136.0671,136.295,136.0671,136.2161,3156.0
2016-04-27 10:45:00,155.41,155.6,155.4,155.52,2625.0,136.2337,136.4002,136.2249,136.3301,2625.0
2016-04-27 10:50:00,155.5,155.73,155.5,155.6,6176.0,136.3126,136.5142,136.3126,136.4002,6176.0
2016-04-27 10:55:00,155.58,155.79,155.52,155.71,3000.0,136.3827,136.5668,136.3301,136.4966,3000.0
2016-04-27 11:00:00,155.71,155.95,155.71,155.72,10447.0,136.4966,136.707,136.4966,136.5054,10447.0
2016-04-27 11:05:00,155.71,155.71,155.57,155.57,3532.0,136.4966,136.4966,136.3739,136.3739,3532.0
2016-04-27 11:10:00,155.57,155.57,155.4,155.45,3200.0,136.3739,136.3739,136.2249,136.2687,3200.0
2016-04-27 11:15:00,155.44,155.57,155.37,155.55,4400.0,136.26,136.3739,136.1986,136.3564,4400.0
2016-04-27 11:20:00,155.51,155.63,155.5,155.5,1438.0,136.3213,136.4265,136.3126,136.3126,1438.0
2016-04-27 11:25:00,155.46,155.49,155.35,155.49,4042.0,136.2775,136.3038,136.1811,136.3038,4042.0
2016-04-27 11:30:00,155.47,155.86,155.47,155.86,3108.0,136.2863,136.6281,136.2863,136.6281,3108.0
2016-04-27 11:35:00,155.88,155.89,155.58,155.58,3729.0,136.6457,136.6544,136.3827,136.3827,3729.0
2016-04-27 11:40:00,155.61,155.72,155.59,155.66,3275.0,136.409,136.5054,136.3915,136.4528,3275.0
2016-04-27 11:45:00,155.63,155.66,155.49,155.52,4376.0,136.4265,136.4528,136.3038,136.3301,4376.0
2016-04-27 11:50:00,155.54,155.61,155.51,155.51,3501.0,136.3476,136.409,136.3213,136.3213,3501.0
2016-04-27 11:55:00,155.55,155.74,155.55,155.74,1600.0,136.3564,136.5229,136.3564,136.5229,1600.0
2016-04-27 12:00:00,155.78,155.79,155.73,155.74,2700.0,136.558,136.5668,136.5142,136.5229,2700.0
2016-04-27 12:05:00,155.79,156.0,155.79,155.98,4674.0,136.5668,136.7509,136.5668,136.7333,4674.0
2016-04-27 12:10:00,155.89,155.89,155.81,155.84,1800.0,136.6544,136.6544,136.5843,136.6106,1800.0
2016-04-27 12:15:00,155.84,155.88,155.66,155.71,1225.0,136.6106,136.6457,136.4528,136.4966,1225.0
2016-04-27 12:20:00,155.66,155.84,155.63,155.74,3486.0,136.4528,136.6106,136.4265,136.5229,3486.0
2016-04-27 12:25:00,155.73,155.73,155.66,155.68,1750.0,136.5142,136.5142,136.4528,136.4704,1750.0
2016-04-27 12:30:00,155.69,155.71,155.63,155.66,2300.0,136.4791,136.4966,136.4265,136.4528,2300.0
2016-04-27 12:35:00,155.64,155.71,155.62,155.66,2029.0,136.4353,136.4966,136.4178,136.4528,2029.0
2016-04-27 12:40:00,155.68,155.72,155.59,155.59,2550.0,136.4704,136.5054,136.3915,136.3915,2550.0
2016-04-27 12:45:00,155.63,155.67,155.59,155.59,1402.0,136.4265,136.4616,136.3915,136.3915,1402.0
2016-04-27 12:50:00,155.67,155.76,155.66,155.7,2006.0,136.4616,136.5405,136.4528,136.4879,2006.0
2016-04-27 12:55:00,155.76,155.76,155.56,155.62,4353.0,136.5405,136.5405,136.3652,136.4178,4353.0
2016-04-27 13:00:00,155.61,155.64,155.5,155.53,4500.0,136.409,136.4353,136.3126,136.3389,4500.0
2016-04-27 13:05:00,155.5,155.5,155.32,155.38,6004.0,136.3126,136.3126,136.1548,136.2074,6004.0
2016-04-27 13:10:00,155.33,155.34,155.12,155.21,6859.0,136.1635,136.1723,135.9794,136.0583,6859.0
2016-04-27 13:15:00,155.19,155.21,155.1,155.1,3250.0,136.0408,136.0583,135.9619,135.9619,3250.0
2016-04-27 13:20:00,155.07,155.09,155.01,155.02,2200.0,135.9356,135.9532,135.883,135.8918,2200.0
2016-04-27 13:25:00,155.08,155.09,155.01,155.06,3901.0,135.9444,135.9532,135.883,135.9269,3901.0
2016-04-27 13:30:00,155.05,155.13,155.01,155.04,2500.0,135.9181,135.9882,135.883,135.9093,2500.0
2016-04-27 13:35:00,155.01,155.04,155.0,155.03,3260.0,135.883,135.9093,135.8743,135.9006,3260.0
2016-04-27 13:40:00,155.01,155.06,155.0,155.0,7266.0,135.883,135.9269,135.8743,135.8743,7266.0
2016-04-27 13:45:00,155.01,155.2,155.0,155.04,10209.0,135.883,136.0496,135.8743,135.9093,10209.0
2016-04-27 13:50:00,155.06,155.13,155.0,155.0,3238.0,135.9269,135.9882,135.8743,135.8743,3238.0
2016-04-27 13:55:00,155.0,155.07,154.96,155.07,11847.0,135.8743,135.9356,135.8392,135.9356,11847.0
2016-04-27 14:00:00,155.01,155.13,154.88,155.02,22869.0,135.883,135.9882,135.7691,135.8918,22869.0
2016-04-27 14:05:00,155.02,155.5,155.0,155.5,7143.0,135.8918,136.3126,135.8743,136.3126,7143.0
2016-04-27 14:10:00,155.43,155.55,155.41,155.42,2500.0,136.2512,136.3564,136.2337,136.2424,2500.0
2016-04-27 14:15:00,155.44,155.9,155.41,155.9,8092.0,136.26,136.6632,136.2337,136.6632,8092.0
2016-04-27 14:20:00,155.8,155.96,155.73,155.8,7827.0,136.5755,136.7158,136.5142,136.5755,7827.0
2016-04-27 14:25:00,155.73,156.02,155.69,155.92,10124.0,136.5142,136.7684,136.4791,136.6807,10124.0
2016-04-27 14:30:00,155.93,156.03,155.88,155.89,11976.0,136.6895,136.7772,136.6457,136.6544,11976.0
2016-04-27 14:35:00,155.89,156.08,155.85,155.93,17648.0,136.6544,136.821,136.6194,136.6895,17648.0
2016-04-27 14:40:00,155.97,156.21,155.91,156.1,7322.0,136.7246,136.935,136.672,136.8385,7322.0
2016-04-27 14:45:00,156.04,156.3,156.04,156.29,10847.0,136.7859,137.0138,136.7859,137.0051,10847.0
2016-04-27 14:50:00,156.25,156.43,156.18,156.28,11436.0,136.97,137.1278,136.9087,136.9963,11436.0
2016-04-27 14:55:00,156.26,156.45,156.21,156.24,11038.0,136.9788,137.1453,136.935,136.9613,11038.0
2016-04-27 15:00:00,156.21,156.5,156.15,156.49,7956.0,136.935,137.1892,136.8824,137.1804,7956.0
2016-04-27 15:05:00,156.49,156.71,156.46,156.67,22653.0,137.1804,137.3733,137.1541,137.3382,22653.0
2016-04-27 15:10:00,156.69,156.91,156.63,156.78,26440.0,137.3557,137.5486,137.3031,137.4346,26440.0
2016-04-27 15:15:00,156.83,156.96,156.76,156.86,9884.0,137.4784,137.5924,137.4171,137.5047,9884.0
2016-04-27 15:20:00,156.83,156.85,156.67,156.79,11212.0,137.4784,137.496,137.3382,137.4434,11212.0
2016-04-27 15:25:00,156.8,156.91,156.8,156.84,8409.0,137.4522,137.5486,137.4522,137.4872,8409.0
2016-04-27 15:30:00,156.82,156.84,156.64,156.84,10434.0,137.4697,137.4872,137.3119,137.4872,10434.0
2016-04-27 15:35:00,156.82,156.87,156.79,156.84,10672.0,137.4697,137.5135,137.4434,137.4872,10672.0
2016-04-27 15:40:00,156.85,156.92,156.81,156.88,16692.0,137.496,137.5573,137.4609,137.5223,16692.0
2016-04-27 15:45:00,156.87,156.93,156.77,156.86,13294.0,137.5135,137.5661,137.4259,137.5047,13294.0
2016-04-27 15:50:00,156.86,156.86,156.7,156.75,17638.0,137.5047,137.5047,137.3645,137.4083,17638.0
2016-04-27 15:55:00,156.72,156.74,156.62,156.68,57385.0,137.382,137.3996,137.2944,137.347,57385.0
2016-04-28 09:30:00,155.26,156.22,155.26,155.67,19898.0,136.1022,136.9437,136.1022,136.4616,19898.0
2016-04-28 09:35:00,155.64,156.64,155.55,156.55,6055.0,136.4353,137.3119,136.3564,137.233,6055.0
2016-04-28 09:40:00,156.69,156.89,156.52,156.72,7897.0,137.3557,137.531,137.2067,137.382,7897.0
2016-04-28 09:45:00,156.8,157.09,156.72,157.09,18521.0,137.4522,137.7064,137.382,137.7064,18521.0
2016-04-28 09:50:00,157.19,157.19,156.64,156.64,6192.0,137.794,137.794,137.3119,137.3119,6192.0
2016-04-28 09:55:00,156.64,156.8,156.51,156.65,5668.0,137.3119,137.4522,137.1979,137.3207,5668.0
2016-04-28 10:00:00,156.66,156.66,156.38,156.43,11873.0,137.3294,137.3294,137.084,137.1278,11873.0
2016-04-28 10:05:00,156.43,156.44,156.04,156.04,6844.0,137.1278,137.1366,136.7859,136.7859,6844.0
2016-04-28 10:10:00,156.06,156.39,156.0,156.27,10107.0,136.8035,137.0927,136.7509,136.9875,10107.0
2016-04-28 10:15:00,156.23,156.37,156.1,156.13,4575.0,136.9525,137.0752,136.8385,136.8648,4575.0
2016-04-28 10:20:00,156.18,156.28,156.06,156.19,16164.0,136.9087,136.9963,136.8035,136.9174,16164.0
2016-04-28 10:25:00,156.19,156.3,155.99,156.0,4634.0,136.9174,137.0138,136.7421,136.7509,4634.0
2016-04-28 10:30:00,156.08,156.19,156.0,156.19,7970.0,136.821,136.9174,136.7509,136.9174,7970.0
2016-04-28 10:35:00,156.19,156.39,156.17,156.23,3718.0,136.9174,137.0927,136.8999,136.9525,3718.0
2016-04-28 10:40:00,156.2,156.43,156.15,156.39,6138.0,136.9262,137.1278,136.8824,137.0927,6138.0
2016-04-28 10:45:00,156.38,156.5,156.38,156.45,5530.0,137.084,137.1892,137.084,137.1453,5530.0
2016-04-28 10:50:00,156.43,156.43,156.18,156.21,10866.0,137.1278,137.1278,136.9087,136.935,10866.0
2016-04-28 10:55:00,156.26,156.39,156.18,156.36,8079.0,136.9788,137.0927,136.9087,137.0664,8079.0
2016-04-28 11:00:00,156.4,156.42,156.27,156.35,6900.0,137.1015,137.119,136.9875,137.0577,6900.0
2016-04-28 11:05:00,156.37,156.37,156.11,156.17,3352.0,137.0752,137.0752,136.8473,136.8999,3352.0
2016-04-28 11:10:00,156.11,156.32,156.05,156.25,5951.0,136.8473,137.0314,136.7947,136.97,5951.0
2016-04-28 11:15:00,156.25,156.3,156.19,156.28,7595.0,136.97,137.0138,136.9174,136.9963,7595.0
2016-04-28 11:20:00,156.32,156.43,156.32,156.37,4228.0,137.0314,137.1278,137.0314,137.0752,4228.0
2016-04-28 11:25:00,156.34,156.35,156.25,156.27,5335.0,137.0489,137.0577,136.97,136.9875,5335.0
2016-04-28 11:30:00,156.23,156.28,156.12,156.2,8257.0,136.9525,136.9963,136.8561,136.9262,8257.0
2016-04-28 11:35:00,156.22,156.48,156.22,156.47,5880.0,136.9437,137.1716,136.9437,137.1629,5880.0
2016-04-28 11:40:00,156.47,156.47,156.2,156.29,5662.0,137.1629,137.1629,136.9262,137.0051,5662.0
2016-04-28 11:45:00,156.32,156.36,156.21,156.33,6533.0,137.0314,137.0664,136.935,137.0401,6533.0
2016-04-28 11:50:00,156.32,156.52,156.32,156.47,3975.0,137.0314,137.2067,137.0314,137.1629,3975.0
2016-04-28 11:55:00,156.37,156.41,156.3,156.34,3600.0,137.0752,137.1103,137.0138,137.0489,3600.0
2016-04-28 12:00:00,156.37,156.5,156.37,156.5,4806.0,137.0752,137.1892,137.0752,137.1892,4806.0
2016-04-28 12:05:00,156.53,156.64,156.48,156.48,3698.0,137.2155,137.3119,137.1716,137.1716,3698.0
2016-04-28 12:10:00,156.49,156.64,156.49,156.52,4145.0,137.1804,137.3119,137.1804,137.2067,4145.0
2016-04-28 12:15:00,156.55,156.55,156.35,156.35,2527.0,137.233,137.233,137.0577,137.0577,2527.0
2016-04-28 12:20:00,156.34,156.37,156.3,156.3,3170.0,137.0489,137.0752,137.0138,137.0138,3170.0
2016-04-28 12:25:00,156.3,156.38,156.3,156.36,5323.0,137.0138,137.084,137.0138,137.0664,5323.0
2016-04-28 12:30:00,156.34,156.4,156.3,156.37,7715.0,137.0489,137.1015,137.0138,137.0752,7715.0
2016-04-28 12:35:00,156.41,156.46,156.32,156.36,9408.0,137.1103,137.1541,137.0314,137.0664,9408.0
2016-04-28 12:40:00,156.4,156.7,156.4,156.7,6800.0,137.1015,137.3645,137.1015,137.3645,6800.0
2016-04-28 12:45:00,156.71,156.71,156.64,156.65,2600.0,137.3733,137.3733,137.3119,137.3207,2600.0
2016-04-28 12:50:00,156.64,156.67,156.6,156.65,1106.0,137.3119,137.3382,137.2768,137.3207,1106.0
2016-04-28 12:55:00,156.64,156.76,156.64,156.66,4994.0,137.3119,137.4171,137.3119,137.3294,4994.0
2016-04-28 13:00:00,156.67,156.72,156.43,156.43,5317.0,137.3382,137.382,137.1278,137.1278,5317.0
2016-04-28 13:05:00,156.44,156.53,156.44,156.46,3817.0,137.1366,137.2155,137.1366,137.1541,3817.0
2016-04-28 13:10:00,156.41,156.46,156.34,156.43,12370.0,137.1103,137.1541,137.0489,137.1278,12370.0
2016-04-28 13:15:00,156.4,156.4,156.34,156.34,3500.0,137.1015,137.1015,137.0489,137.0489,3500.0
2016-04-28 13:20:00,156.3,156.3,156.14,156.28,3420.0,137.0138,137.0138,136.8736,136.9963,3420.0
2016-04-28 13:25:00,156.28,156.29,156.2,156.21,1700.0,136.9963,137.0051,136.9262,136.935,1700.0
2016-04-28 13:30:00,156.17,156.35,156.17,156.25,5200.0,136.8999,137.0577,136.8999,136.97,5200.0
2016-04-28 13:35:00,156.26,156.3,156.2,156.24,7160.0,136.9788,137.0138,136.9262,136.9613,7160.0
2016-04-28 13:40:00,156.24,156.24,156.09,156.13,10828.0,136.9613,136.9613,136.8298,136.8648,10828.0
2016-04-28 13:45:00,156.16,156.17,156.05,156.13,12619.0,136.8911,136.8999,136.7947,136.8648,12619.0
2016-04-28 13:50:00,156.14,156.14,156.02,156.02,7768.0,136.8736,136.8736,136.7684,136.7684,7768.0
2016-04-28 13:55:00,156.05,156.1,156.02,156.09,1600.0,136.7947,136.8385,136.7684,136.8298,1600.0
2016-04-28 14:00:00,156.0,156.09,155.95,156.05,3696.0,136.7509,136.8298,136.707,136.7947,3696.0
2016-04-28 14:05:00,156.08,156.13,156.03,156.1,5300.0,136.821,136.8648,136.7772,136.8385,5300.0
2016-04-28 14:10:00,156.09,156.14,156.08,156.09,2209.0,136.8298,136.8736,136.821,136.8298,2209.0
2016-04-28 14:15:00,156.06,156.06,155.96,156.02,3912.0,136.8035,136.8035,136.7158,136.7684,3912.0
2016-04-28 14:20:00,155.96,156.03,155.9,156.03,3262.0,136.7158,136.7772,136.6632,136.7772,3262.0
2016-04-28 14:25:00,156.06,156.09,155.93,156.04,2381.0,136.8035,136.8298,136.6895,136.7859,2381.0
2016-04-28 14:30:00,156.03,156.19,156.0,156.13,3505.0,136.7772,136.9174,136.7509,136.8648,3505.0
2016-04-28 14:35:00,156.13,156.2,156.01,156.03,4308.0,136.8648,136.9262,136.7596,136.7772,4308.0
2016-04-28 14:40:00,155.98,156.01,155.94,155.94,3329.0,136.7333,136.7596,136.6983,136.6983,3329.0
2016-04-28 14:45:00,155.89,155.89,155.5,155.73,17484.0,136.6544,136.6544,136.3126,136.5142,17484.0
2016-04-28 14:50:00,155.75,155.77,155.63,155.68,3528.0,136.5317,136.5492,136.4265,136.4704,3528.0
2016-04-28 14:55:00,155.67,155.9,155.66,155.9,2500.0,136.4616,136.6632,136.4528,136.6632,2500.0
2016-04-28 15:00:00,155.97,155.98,155.83,155.91,6627.0,136.7246,136.7333,136.6018,136.672,6627.0
2016-04-28 15:05:00,155.87,155.9,155.77,155.81,2317.0,136.6369,136.6632,136.5492,136.5843,2317.0
2016-04-28 15:10:00,155.75,155.75,155.56,155.56,5139.0,136.5317,136.5317,136.3652,136.3652,5139.0
2016-04-28 15:15:00,155.52,155.6,155.38,155.57,9797.0,136.3301,136.4002,136.2074,136.3739,9797.0
2016-04-28 15:20:00,155.58,155.59,155.33,155.34,10398.0,136.3827,136.3915,136.1635,136.1723,10398.0
2016-04-28 15:25:00,155.34,155.35,155.12,155.12,9674.0,136.1723,136.1811,135.9794,135.9794,9674.0
2016-04-28 15:30:00,155.06,155.33,155.05,155.24,9465.0,135.9269,136.1635,135.9181,136.0846,9465.0
2016-04-28 15:35:00,155.25,155.32,155.18,155.19,9433.0,136.0934,136.1548,136.032,136.0408,9433.0
2016-04-28 15:40:00,155.18,155.33,155.18,155.3,10101.0,136.032,136.1635,136.032,136.1372,10101.0
2016-04-28 15:45:00,155.31,155.44,155.24,155.24,10646.0,136.146,136.26,136.0846,136.0846,10646.0
2016-04-28 15:50:00,155.23,155.3,155.15,155.21,21236.0,136.0759,136.1372,136.0057,136.0583,21236.0
2016-04-28 15:55:00,155.18,155.59,155.15,155.58,44937.0,136.032,136.3915,136.0057,136.3827,44937.0
2016-04-29 09:30:00,154.9,155.13,154.7,154.96,15835.0,135.7866,135.9882,135.6113,135.8392,15835.0
2016-04-29 09:35:00,154.99,155.43,154.85,155.43,14224.0,135.8655,136.2512,135.7428,136.2512,14224.0
2016-04-29 09:40:00,155.66,155.66,154.91,154.97,6071.0,136.4528,136.4528,135.7954,135.848,6071.0
2016-04-29 09:45:00,154.98,155.1,154.87,155.02,9732.0,135.8567,135.9619,135.7603,135.8918,9732.0
2016-04-29 09:50:00,155.0,155.3,154.9,155.1,5804.0,135.8743,136.1372,135.7866,135.9619,5804.0
2016-04-29 09:55:00,155.1,155.51,155.01,155.51,3200.0,135.9619,136.3213,135.883,136.3213,3200.0
2016-04-29 10:00:00,155.43,155.43,155.12,155.27,4214.0,136.2512,136.2512,135.9794,136.1109,4214.0
2016-04-29 10:05:00,155.35,155.88,155.31,155.84,6548.0,136.1811,136.6457,136.146,136.6106,6548.0
2016-04-29 10:10:00,155.88,155.97,155.52,155.91,9034.0,136.6457,136.7246,136.3301,136.672,9034.0
2016-04-29 10:15:00,155.99,155.99,155.67,155.82,5436.0,136.7421,136.7421,136.4616,136.5931,5436.0
2016-04-29 10:20:00,155.87,156.13,155.87,156.13,2500.0,136.6369,136.8648,136.6369,136.8648,2500.0
2016-04-29 10:25:00,156.23,156.41,156.02,156.14,9463.0,136.9525,137.1103,136.7684,136.8736,9463.0
2016-04-29 10:30:00,156.15,156.26,156.08,156.08,10091.0,136.8824,136.9788,136.821,136.821,10091.0
2016-04-29 10:35:00,156.04,156.36,156.04,156.36,2800.0,136.7859,137.0664,136.7859,137.0664,2800.0
2016-04-29 10:40:00,156.36,156.36,156.2,156.25,8923.0,137.0664,137.0664,136.9262,136.97,8923.0
2016-04-29 10:45:00,156.24,156.3,156.11,156.25,8024.0,136.9613,137.0138,136.8473,136.97,8024.0
2016-04-29 10:50:00,156.23,156.3,156.02,156.09,8973.0,136.9525,137.0138,136.7684,136.8298,8973.0
2016-04-29 10:55:00,156.09,156.13,156.01,156.05,3502.0,136.8298,136.8648,136.7596,136.7947,3502.0
2016-04-29 11:00:00,156.1,156.35,156.08,156.34,19434.0,136.8385,137.0577,136.821,137.0489,19434.0
2016-04-29 11:05:00,156.34,156.74,156.28,156.74,16805.0,137.0489,137.3996,136.9963,137.3996,16805.0
2016-04-29 11:10:00,156.78,157.18,156.66,157.18,16447.0,137.4346,137.7853,137.3294,137.7853,16447.0
2016-04-29 11:15:00,157.11,157.24,156.86,156.86,8477.0,137.7239,137.8379,137.5047,137.5047,8477.0
2016-04-29 11:20:00,156.88,156.94,156.67,156.8,6227.0,137.5223,137.5749,137.3382,137.4522,6227.0
2016-04-29 11:25:00,156.77,156.91,156.77,156.91,3705.0,137.4259,137.5486,137.4259,137.5486,3705.0
2016-04-29 11:30:00,156.85,156.85,156.37,156.59,7889.0,137.496,137.496,137.0752,137.2681,7889.0
2016-04-29 11:35:00,156.56,156.61,156.3,156.3,7956.0,137.2418,137.2856,137.0138,137.0138,7956.0
2016-04-29 11:40:00,156.25,156.41,156.25,156.38,5332.0,136.97,137.1103,136.97,137.084,5332.0
2016-04-29 11:45:00,156.38,156.43,156.16,156.31,6505.0,137.084,137.1278,136.8911,137.0226,6505.0
2016-04-29 11:50:00,156.34,156.44,156.19,156.22,5958.0,137.0489,137.1366,136.9174,136.9437,5958.0
2016-04-29 11:55:00,156.24,156.27,156.09,156.2,4169.0,136.9613,136.9875,136.8298,136.9262,4169.0
2016-04-29 12:00:00,156.2,156.21,156.14,156.16,3765.0,136.9262,136.935,136.8736,136.8911,3765.0
2016-04-29 12:05:00,156.22,156.22,156.01,156.01,4580.0,136.9437,136.9437,136.7596,136.7596,4580.0
2016-04-29 12:10:00,156.03,156.03,155.77,155.78,5622.0,136.7772,136.7772,136.5492,136.558,5622.0
2016-04-29 12:15:00,155.71,156.17,155.71,156.17,4378.0,136.4966,136.8999,136.4966,136.8999,4378.0
2016-04-29 12:20:00,156.12,156.22,156.0,156.12,3689.0,136.8561,136.9437,136.7509,136.8561,3689.0
2016-04-29 12:25:00,156.03,156.17,155.99,156.07,4046.0,136.7772,136.8999,136.7421,136.8122,4046.0
2016-04-29 12:30:00,156.02,156.06,155.83,155.85,5525.0,136.7684,136.8035,136.6018,136.6194,5525.0
2016-04-29 12:35:00,155.85,155.95,155.73,155.94,3400.0,136.6194,136.707,136.5142,136.6983,3400.0
2016-04-29 12:40:00,155.92,156.01,155.76,155.89,4030.0,136.6807,136.7596,136.5405,136.6544,4030.0
2016-04-29 12:45:00,155.9,155.94,155.84,155.92,2400.0,136.6632,136.6983,136.6106,136.6807,2400.0
2016-04-29 12:50:00,155.9,155.93,155.78,155.79,3848.0,136.6632,136.6895,136.558,136.5668,3848.0
2016-04-29 12:55:00,155.85,155.87,155.74,155.81,3262.0,136.6194,136.6369,136.5229,136.5843,3262.0
2016-04-29 13:00:00,155.81,155.95,155.79,155.95,2824.0,136.5843,136.707,136.5668,136.707,2824.0
2016-04-29 13:05:00,155.9,155.95,155.81,155.86,2657.0,136.6632,136.707,136.5843,136.6281,2657.0
2016-04-29 13:10:00,155.93,156.13,155.83,156.13,2920.0,136.6895,136.8648,136.6018,136.8648,2920.0
2016-04-29 13:15:00,156.16,156.27,156.04,156.27,5375.0,136.8911,136.9875,136.7859,136.9875,5375.0
2016-04-29 13:20:00,156.24,156.29,156.12,156.15,2840.0,136.9613,137.0051,136.8561,136.8824,2840.0
2016-04-29 13:25:00,156.15,156.19,155.97,155.98,2518.0,136.8824,136.9174,136.7246,136.7333,2518.0
2016-04-29 13:30:00,155.97,155.98,155.71,155.79,3691.0,136.7246,136.7333,136.4966,136.5668,3691.0
2016-04-29 13:35:00,155.85,155.9,155.65,155.7,3297.0,136.6194,136.6632,136.4441,136.4879,3297.0
2016-04-29 13:40:00,155.69,155.71,155.43,155.43,4956.0,136.4791,136.4966,136.2512,136.2512,4956.0
2016-04-29 13:45:00,155.54,155.59,155.4,155.49,7376.0,136.3476,136.3915,136.2249,136.3038,7376.0
2016-04-29 13:50:00,155.37,155.49,155.27,155.46,6736.0,136.1986,136.3038,136.1109,136.2775,6736.0
2016-04-29 13:55:00,155.42,155.53,155.35,155.53,4049.0,136.2424,136.3389,136.1811,136.3389,4049.0
2016-04-29 14:00:00,155.55,155.77,155.55,155.77,3284.0,136.3564,136.5492,136.3564,136.5492,3284.0
2016-04-29 14:05:00,155.75,155.78,155.44,155.44,8705.0,136.5317,136.558,136.26,136.26,8705.0
2016-04-29 14:10:00,155.5,155.57,155.44,155.57,3060.0,136.3126,136.3739,136.26,136.3739,3060.0
2016-04-29 14:15:00,155.53,155.59,155.48,155.57,2729.0,136.3389,136.3915,136.295,136.3739,2729.0
2016-04-29 14:20:00,155.54,155.61,155.47,155.57,4466.0,136.3476,136.409,136.2863,136.3739,4466.0
2016-04-29 14:25:00,155.5,155.65,155.44,155.59,4363.0,136.3126,136.4441,136.26,136.3915,4363.0
2016-04-29 14:30:00,155.54,155.54,155.3,155.41,4728.0,136.3476,136.3476,136.1372,136.2337,4728.0
2016-04-29 14:35:00,155.37,155.41,155.21,155.21,4672.0,136.1986,136.2337,136.0583,136.0583,4672.0
2016-04-29 14:40:00,155.22,155.34,155.19,155.34,4398.0,136.0671,136.1723,136.0408,136.1723,4398.0
2016-04-29 14:45:00,155.3,155.51,155.3,155.51,6065.0,136.1372,136.3213,136.1372,136.3213,6065.0
2016-04-29 14:50:00,155.5,155.5,155.18,155.23,5603.0,136.3126,136.3126,136.032,136.0759,5603.0
2016-04-29 14:55:00,155.21,155.28,155.1,155.13,3768.0,136.0583,136.1197,135.9619,135.9882,3768.0
2016-04-29 15:00:00,155.15,155.25,155.1,155.1,3402.0,136.0057,136.0934,135.9619,135.9619,3402.0
2016-04-29 15:05:00,155.09,155.48,155.04,155.4,11689.0,135.9532,136.295,135.9093,136.2249,11689.0
2016-04-29 15:10:00,155.45,155.65,155.44,155.59,7538.0,136.2687,136.4441,136.26,136.3915,7538.0
2016-04-29 15:15:00,155.54,155.64,155.5,155.5,7020.0,136.3476,136.4353,136.3126,136.3126,7020.0
2016-04-29 15:20:00,155.56,155.66,155.5,155.52,5322.0,136.3652,136.4528,136.3126,136.3301,5322.0
2016-04-29 15:25:00,155.52,155.64,155.5,155.56,5644.0,136.3301,136.4353,136.3126,136.3652,5644.0
2016-04-29 15:30:00,155.61,155.89,155.61,155.77,5509.0,136.409,136.6544,136.409,136.5492,5509.0
2016-04-29 15:35:00,155.75,155.84,155.73,155.77,5763.0,136.5317,136.6106,136.5142,136.5492,5763.0
2016-04-29 15:40:00,155.79,156.03,155.79,156.03,14271.0,136.5668,136.7772,136.5668,136.7772,14271.0
2016-04-29 15:45:00,156.03,156.2,155.93,156.01,17122.0,136.7772,136.9262,136.6895,136.7596,17122.0
2016-04-29 15:50:00,155.98,156.07,155.88,155.99,20517.0,136.7333,136.8122,136.6457,136.7421,20517.0
2016-04-29 15:55:00,156.0,156.11,155.94,156.09,66496.0,136.7509,136.8473,136.6983,136.8298,66496.0
2016-05-02 09:30:00,156.07,156.51,156.07,156.34,23485.0,136.8122,137.1979,136.8122,137.0489,23485.0
2016-05-02 09:35:00,156.27,156.98,156.26,156.8,31914.0,136.9875,137.6099,136.9788,137.4522,31914.0
2016-05-02 09:40:00,156.83,157.8,156.83,157.37,13175.0,137.4784,138.3288,137.4784,137.9518,13175.0
2016-05-02 09:45:00,157.37,157.66,157.13,157.59,15333.0,137.9518,138.206,137.7414,138.1447,15333.0
2016-05-02 09:50:00,157.59,157.61,157.26,157.4,10031.0,138.1447,138.1622,137.8554,137.9781,10031.0
2016-05-02 09:55:00,157.34,157.51,157.34,157.39,20218.0,137.9255,138.0745,137.9255,137.9694,20218.0
2016-05-02 10:00:00,157.31,157.53,157.14,157.42,19797.0,137.8992,138.0921,137.7502,137.9956,19797.0
2016-05-02 10:05:00,157.41,157.5,157.37,157.46,9000.0,137.9869,138.0658,137.9518,138.0307,9000.0
2016-05-02 10:10:00,157.44,157.62,157.42,157.46,10519.0,138.0132,138.171,137.9956,138.0307,10519.0
2016-05-02 10:15:00,157.44,157.59,157.38,157.47,13324.0,138.0132,138.1447,137.9606,138.0395,13324.0
2016-05-02 10:20:00,157.47,157.54,157.31,157.53,8680.0,138.0395,138.1008,137.8992,138.0921,8680.0
2016-05-02 10:25:00,157.49,157.64,157.41,157.55,7713.0,138.057,138.1885,137.9869,138.1096,7713.0
2016-05-02 10:30:00,157.61,157.73,157.54,157.65,5661.0,138.1622,138.2674,138.1008,138.1973,5661.0
2016-05-02 10:35:00,157.68,157.7,157.51,157.51,6054.0,138.2236,138.2411,138.0745,138.0745,6054.0
2016-05-02 10:40:00,157.56,157.58,157.38,157.4,3200.0,138.1184,138.1359,137.9606,137.9781,3200.0
2016-05-02 10:45:00,157.4,157.58,157.37,157.58,7540.0,137.9781,138.1359,137.9518,138.1359,7540.0
2016-05-02 10:50:00,157.54,157.58,157.41,157.5,12219.0,138.1008,138.1359,137.9869,138.0658,12219.0
2016-05-02 10:55:00,157.53,157.56,157.39,157.43,7813.0,138.0921,138.1184,137.9694,138.0044,7813.0
2016-05-02 11:00:00,157.48,157.53,157.36,157.39,9332.0,138.0482,138.0921,137.9431,137.9694,9332.0
2016-05-02 11:05:00,157.37,157.43,157.16,157.33,9751.0,137.9518,138.0044,137.7677,137.9168,9751.0
2016-05-02 11:10:00,157.33,157.53,157.21,157.22,4629.0,137.9168,138.0921,137.8116,137.8203,4629.0
2016-05-02 11:15:00,157.22,157.36,157.17,157.33,4395.0,137.8203,137.9431,137.7765,137.9168,4395.0
2016-05-02 11:20:00,157.32,157.45,157.31,157.45,3345.0,137.908,138.0219,137.8992,138.0219,3345.0
2016-05-02 11:25:00,157.47,157.49,157.25,157.37,6209.0,138.0395,138.057,137.8466,137.9518,6209.0
2016-05-02 11:30:00,157.38,157.49,157.32,157.49,5785.0,137.9606,138.057,137.908,138.057,5785.0
2016-05-02 11:35:00,157.49,157.75,157.48,157.72,13329.0,138.057,138.2849,138.0482,138.2586,13329.0
2016-05-02 11:40:00,157.76,157.76,157.64,157.72,7300.0,138.2937,138.2937,138.1885,138.2586,7300.0
2016-05-02 11:45:00,157.62,157.81,157.61,157.61,7765.0,138.171,138.3375,138.1622,138.1622,7765.0
2016-05-02 11:50:00,157.62,157.65,157.41,157.58,7454.0,138.171,138.1973,137.9869,138.1359,7454.0
2016-05-02 11:55:00,157.54,157.93,157.54,157.85,11751.0,138.1008,138.4427,138.1008,138.3726,11751.0
2016-05-02 12:00:00,157.83,157.88,157.7,157.71,6601.0,138.3551,138.3989,138.2411,138.2499,6601.0
2016-05-02 12:05:00,157.72,157.78,157.63,157.63,4754.0,138.2586,138.3112,138.1797,138.1797,4754.0
2016-05-02 12:10:00,157.63,157.82,157.63,157.82,10183.0,138.1797,138.3463,138.1797,138.3463,10183.0
2016-05-02 12:15:00,157.81,157.96,157.71,157.94,6252.0,138.3375,138.469,138.2499,138.4515,6252.0
2016-05-02 12:20:00,157.93,158.09,157.92,158.01,9411.0,138.4427,138.583,138.434,138.5128,9411.0
2016-05-02 12:25:00,158.06,158.31,158.0,158.24,8163.0,138.5567,138.7758,138.5041,138.7145,8163.0
2016-05-02 12:30:00,158.28,158.32,158.06,158.11,6910.0,138.7495,138.7846,138.5567,138.6005,6910.0
2016-05-02 12:35:00,158.09,158.1,157.92,157.95,6500.0,138.583,138.5917,138.434,138.4603,6500.0
2016-05-02 12:40:00,157.95,158.04,157.89,158.04,3000.0,138.4603,138.5391,138.4077,138.5391,3000.0
2016-05-02 12:45:00,158.05,158.26,158.04,158.22,3510.0,138.5479,138.732,138.5391,138.6969,3510.0
2016-05-02 12:50:00,158.23,158.23,158.1,158.18,8606.0,138.7057,138.7057,138.5917,138.6619,8606.0
2016-05-02 12:55:00,158.18,158.24,158.05,158.08,4490.0,138.6619,138.7145,138.5479,138.5742,4490.0
2016-05-02 13:00:00,158.04,158.21,158.04,158.21,1857.0,138.5391,138.6882,138.5391,138.6882,1857.0
2016-05-02 13:05:00,158.24,158.25,158.07,158.15,4702.0,138.7145,138.7232,138.5654,138.6356,4702.0
2016-05-02 13:10:00,158.07,158.28,158.07,158.27,5241.0,138.5654,138.7495,138.5654,138.7408,5241.0
2016-05-02 13:15:00,158.23,158.27,157.98,157.99,3445.0,138.7057,138.7408,138.4865,138.4953,3445.0
2016-05-02 13:20:00,158.04,158.06,157.96,157.97,3409.0,138.5391,138.5567,138.469,138.4778,3409.0
2016-05-02 13:25:00,157.98,158.1,157.98,158.05,4902.0,138.4865,138.5917,138.4865,138.5479,4902.0
2016-05-02 13:30:00,158.09,158.18,158.05,158.07,4200.0,138.583,138.6619,138.5479,138.5654,4200.0
2016-05-02 13:35:00,158.04,158.14,157.96,157.99,4100.0,138.5391,138.6268,138.469,138.4953,4100.0
2016-05-02 13:40:00,157.96,158.08,157.94,157.94,5300.0,138.469,138.5742,138.4515,138.4515,5300.0
2016-05-02 13:45:00,157.91,157.91,157.75,157.83,6895.0,138.4252,138.4252,138.2849,138.3551,6895.0
2016-05-02 13:50:00,157.83,157.93,157.75,157.89,5086.0,138.3551,138.4427,138.2849,138.4077,5086.0
2016-05-02 13:55:00,157.86,157.86,157.77,157.84,2000.0,138.3814,138.3814,138.3025,138.3638,2000.0
2016-05-02 14:00:00,157.86,157.9,157.84,157.87,3426.0,138.3814,138.4164,138.3638,138.3901,3426.0
2016-05-02 14:05:00,157.88,157.98,157.87,157.89,3633.0,138.3989,138.4865,138.3901,138.4077,3633.0
2016-05-02 14:10:00,157.92,158.0,157.87,158.0,2950.0,138.434,138.5041,138.3901,138.5041,2950.0
2016-05-02 14:15:00,158.0,158.0,157.9,157.9,5373.0,138.5041,138.5041,138.4164,138.4164,5373.0
2016-05-02 14:20:00,157.92,158.06,157.89,158.0,6658.0,138.434,138.5567,138.4077,138.5041,6658.0
2016-05-02 14:25:00,158.03,158.16,158.03,158.12,3543.0,138.5304,138.6443,138.5304,138.6093,3543.0
2016-05-02 14:30:00,158.16,158.3,158.13,158.26,5851.0,138.6443,138.7671,138.618,138.732,5851.0
2016-05-02 14:35:00,158.33,158.33,158.21,158.29,7274.0,138.7934,138.7934,138.6882,138.7583,7274.0
2016-05-02 14:40:00,158.31,158.34,158.2,158.22,5829.0,138.7758,138.8021,138.6794,138.6969,5829.0
2016-05-02 14:45:00,158.22,158.27,158.2,158.24,4635.0,138.6969,138.7408,138.6794,138.7145,4635.0
2016-05-02 14:50:00,158.22,158.31,158.19,158.23,4200.0,138.6969,138.7758,138.6706,138.7057,4200.0
2016-05-02 14:55:00,158.22,158.23,158.09,158.12,5415.0,138.6969,138.7057,138.583,138.6093,5415.0
2016-05-02 15:00:00,158.08,158.23,158.08,158.17,9138.0,138.5742,138.7057,138.5742,138.6531,9138.0
2016-05-02 15:05:00,158.15,158.22,158.04,158.09,13755.0,138.6356,138.6969,138.5391,138.583,13755.0
2016-05-02 15:10:00,158.13,158.15,158.08,158.14,3914.0,138.618,138.6356,138.5742,138.6268,3914.0
2016-05-02 15:15:00,158.15,158.15,158.05,158.06,7066.0,138.6356,138.6356,138.5479,138.5567,7066.0
2016-05-02 15:20:00,158.05,158.18,158.0,158.18,7593.0,138.5479,138.6619,138.5041,138.6619,7593.0
2016-05-02 15:25:00,158.19,158.21,158.16,158.17,7727.0,138.6706,138.6882,138.6443,138.6531,7727.0
2016-05-02 15:30:00,158.18,158.21,158.01,158.04,5879.0,138.6619,138.6882,138.5128,138.5391,5879.0
2016-05-02 15:35:00,158.04,158.17,158.02,158.06,8468.0,138.5391,138.6531,138.5216,138.5567,8468.0
2016-05-02 15:40:00,158.01,158.15,157.99,158.02,9310.0,138.5128,138.6356,138.4953,138.5216,9310.0
2016-05-02 15:45:00,158.0,158.13,157.93,157.93,22981.0,138.5041,138.618,138.4427,138.4427,22981.0
2016-05-02 15:50:00,157.92,157.94,157.78,157.89,14326.0,138.434,138.4515,138.3112,138.4077,14326.0
2016-05-02 15:55:00,157.88,157.94,157.73,157.82,53761.0,138.3989,138.4515,138.2674,138.3463,53761.0
2016-05-03 09:30:00,156.91,157.74,156.19,157.74,41530.0,137.5486,138.2762,136.9174,138.2762,41530.0
2016-05-03 09:35:00,157.75,158.0,157.53,157.61,11046.0,138.2849,138.5041,138.0921,138.1622,11046.0
2016-05-03 09:40:00,157.62,157.91,157.27,157.27,6850.0,138.171,138.4252,137.8642,137.8642,6850.0
2016-05-03 09:45:00,157.2,157.68,156.88,157.63,22170.0,137.8028,138.2236,137.5223,138.1797,22170.0
2016-05-03 09:50:00,157.75,158.39,157.53,158.13,31738.0,138.2849,138.846,138.0921,138.618,31738.0
2016-05-03 09:55:00,158.08,158.08,157.66,157.92,6351.0,138.5742,138.5742,138.206,138.434,6351.0
2016-05-03 10:00:00,157.97,158.14,157.67,158.03,9612.0,138.4778,138.6268,138.2148,138.5304,9612.0
2016-05-03 10:05:00,158.07,158.07,157.78,158.0,7896.0,138.5654,138.5654,138.3112,138.5041,7896.0
2016-05-03 10:10:00,157.91,158.06,157.44,157.65,5702.0,138.4252,138.5567,138.0132,138.1973,5702.0
2016-05-03 10:15:00,157.65,157.69,157.29,157.44,3614.0,138.1973,138.2323,137.8817,138.0132,3614.0
2016-05-03 10:20:00,157.45,157.68,157.45,157.55,5940.0,138.0219,138.2236,138.0219,138.1096,5940.0
2016-05-03 10:25:00,157.55,157.74,157.49,157.72,4065.0,138.1096,138.2762,138.057,138.2586,4065.0
2016-05-03 10:30:00,157.7,157.7,157.27,157.27,2325.0,138.2411,138.2411,137.8642,137.8642,2325.0
2016-05-03 10:35:00,157.31,157.32,157.04,157.19,5198.0,137.8992,137.908,137.6625,137.794,5198.0
2016-05-03 10:40:00,157.2,157.3,157.15,157.15,3335.0,137.8028,137.8905,137.759,137.759,3335.0
2016-05-03 10:45:00,157.14,157.14,157.0,157.06,5215.0,137.7502,137.7502,137.6275,137.6801,5215.0
2016-05-03 10:50:00,157.1,157.19,156.81,156.86,6756.0,137.7151,137.794,137.4609,137.5047,6756.0
2016-05-03 10:55:00,156.9,156.96,156.83,156.85,2885.0,137.5398,137.5924,137.4784,137.496,2885.0
2016-05-03 11:00:00,156.9,157.07,156.62,157.03,5234.0,137.5398,137.6888,137.2944,137.6538,5234.0
2016-05-03 11:05:00,157.01,157.22,156.92,157.18,6250.0,137.6362,137.8203,137.5573,137.7853,6250.0
2016-05-03 11:10:00,157.08,157.35,156.94,157.25,5061.0,137.6976,137.9343,137.5749,137.8466,5061.0
2016-05-03 11:15:00,157.2,157.2,157.04,157.17,4237.0,137.8028,137.8028,137.6625,137.7765,4237.0
2016-05-03 11:20:00,157.17,157.3,157.11,157.11,3264.0,137.7765,137.8905,137.7239,137.7239,3264.0
2016-05-03 11:25:00,157.06,157.07,156.92,156.92,5396.0,137.6801,137.6888,137.5573,137.5573,5396.0
2016-05-03 11:30:00,156.87,156.87,156.69,156.8,10046.0,137.5135,137.5135,137.3557,137.4522,10046.0
2016-05-03 11:35:00,156.91,157.39,156.9,157.39,6143.0,137.5486,137.9694,137.5398,137.9694,6143.0
2016-05-03 11:40:00,157.5,157.68,157.49,157.66,2089.0,138.0658,138.2236,138.057,138.206,2089.0
2016-05-03 11:45:00,157.61,157.61,157.4,157.42,7471.0,138.1622,138.1622,137.9781,137.9956,7471.0
2016-05-03 11:50:00,157.4,157.4,157.19,157.27,7574.0,137.9781,137.9781,137.794,137.8642,7574.0
2016-05-03 11:55:00,157.27,157.28,157.13,157.16,4603.0,137.8642,137.8729,137.7414,137.7677,4603.0
2016-05-03 12:00:00,157.18,157.18,157.04,157.13,5746.0,137.7853,137.7853,137.6625,137.7414,5746.0
2016-05-03 12:05:00,157.14,157.26,157.1,157.2,5206.0,137.7502,137.8554,137.7151,137.8028,5206.0
2016-05-03 12:10:00,157.25,157.25,157.07,157.11,4800.0,137.8466,137.8466,137.6888,137.7239,4800.0
2016-05-03 12:15:00,157.15,157.25,157.15,157.25,1282.0,137.759,137.8466,137.759,137.8466,1282.0
2016-05-03 12:20:00,157.22,157.46,157.11,157.36,3467.0,137.8203,138.0307,137.7239,137.9431,3467.0
2016-05-03 12:25:00,157.32,157.45,157.25,157.44,3309.0,137.908,138.0219,137.8466,138.0132,3309.0
2016-05-03 12:30:00,157.36,157.53,157.29,157.45,6428.0,137.9431,138.0921,137.8817,138.0219,6428.0
2016-05-03 12:35:00,157.5,157.55,157.45,157.46,6322.0,138.0658,138.1096,138.0219,138.0307,6322.0
2016-05-03 12:40:00,157.5,157.5,157.36,157.43,4003.0,138.0658,138.0658,137.9431,138.0044,4003.0
2016-05-03 12:45:00,157.44,157.51,157.35,157.51,12264.0,138.0132,138.0745,137.9343,138.0745,12264.0
2016-05-03 12:50:00,157.5,157.53,157.33,157.37,6207.0,138.0658,138.0921,137.9168,137.9518,6207.0
2016-05-03 12:55:00,157.44,157.54,157.39,157.42,5455.0,138.0132,138.1008,137.9694,137.9956,5455.0
2016-05-03 13:00:00,157.45,157.51,157.41,157.5,2129.0,138.0219,138.0745,137.9869,138.0658,2129.0
2016-05-03 13:05:00,157.5,157.83,157.44,157.8,5726.0,138.0658,138.3551,138.0132,138.3288,5726.0
2016-05-03 13:10:00,157.83,157.98,157.54,157.6,16580.0,138.3551,138.4865,138.1008,138.1534,16580.0
2016-05-03 13:15:00,157.67,157.8,157.6,157.8,2914.0,138.2148,138.3288,138.1534,138.3288,2914.0
2016-05-03 13:20:00,157.8,157.93,157.73,157.93,5886.0,138.3288,138.4427,138.2674,138.4427,5886.0
2016-05-03 13:25:00,157.98,158.0,157.9,158.0,2300.0,138.4865,138.5041,138.4164,138.5041,2300.0
2016-05-03 13:30:00,157.99,158.08,157.86,157.87,8453.0,138.4953,138.5742,138.3814,138.3901,8453.0
2016-05-03 13:35:00,157.86,158.07,157.72,157.97,7703.0,138.3814,138.5654,138.2586,138.4778,7703.0
2016-05-03 13:40:00,157.99,158.09,157.91,157.96,3460.0,138.4953,138.583,138.4252,138.469,3460.0
2016-05-03 13:45:00,157.95,158.09,157.94,158.09,3679.0,138.4603,138.583,138.4515,138.583,3679.0
2016-05-03 13:50:00,158.09,158.11,157.94,157.94,5301.0,138.583,138.6005,138.4515,138.4515,5301.0
2016-05-03 13:55:00,157.9,157.98,157.85,157.85,2499.0,138.4164,138.4865,138.3726,138.3726,2499.0
2016-05-03 14:00:00,157.9,157.92,157.6,157.63,5991.0,138.4164,138.434,138.1534,138.1797,5991.0
2016-05-03 14:05:00,157.67,157.67,157.48,157.48,3408.0,138.2148,138.2148,138.0482,138.0482,3408.0
2016-05-03 14:10:00,157.56,157.58,157.32,157.37,5686.0,138.1184,138.1359,137.908,137.9518,5686.0
2016-05-03 14:15:00,157.37,157.56,157.32,157.47,4640.0,137.9518,138.1184,137.908,138.0395,4640.0
2016-05-03 14:20:00,157.44,157.49,157.29,157.39,6217.0,138.0132,138.057,137.8817,137.9694,6217.0
2016-05-03 14:25:00,157.32,157.43,157.21,157.43,7405.0,137.908,138.0044,137.8116,138.0044,7405.0
2016-05-03 14:30:00,157.45,157.47,157.34,157.34,4317.0,138.0219,138.0395,137.9255,137.9255,4317.0
2016-05-03 14:35:00,157.36,157.62,157.36,157.58,5490.0,137.9431,138.171,137.9431,138.1359,5490.0
2016-05-03 14:40:00,157.52,157.74,157.44,157.74,9250.0,138.0833,138.2762,138.0132,138.2762,9250.0
2016-05-03 14:45:00,157.73,157.81,157.67,157.72,8550.0,138.2674,138.3375,138.2148,138.2586,8550.0
2016-05-03 14:50:00,157.66,157.66,157.38,157.45,6169.0,138.206,138.206,137.9606,138.0219,6169.0
2016-05-03 14:55:00,157.51,157.59,157.46,157.57,5300.0,138.0745,138.1447,138.0307,138.1271,5300.0
2016-05-03 15:00:00,157.57,157.58,157.39,157.45,10034.0,138.1271,138.1359,137.9694,138.0219,10034.0
2016-05-03 15:05:00,157.49,157.52,157.3,157.39,8389.0,138.057,138.0833,137.8905,137.9694,8389.0
2016-05-03 15:10:00,157.47,157.47,157.19,157.23,14561.0,138.0395,138.0395,137.794,137.8291,14561.0
2016-05-03 15:15:00,157.23,157.53,157.23,157.52,11704.0,137.8291,138.0921,137.8291,138.0833,11704.0
2016-05-03 15:20:00,157.5,157.65,157.47,157.65,21229.0,138.0658,138.1973,138.0395,138.1973,21229.0
2016-05-03 15:25:00,157.65,157.86,157.6,157.79,20810.0,138.1973,138.3814,138.1534,138.32,20810.0
2016-05-03 15:30:00,157.75,157.8,157.61,157.69,24371.0,138.2849,138.3288,138.1622,138.2323,24371.0
2016-05-03 15:35:00,157.65,157.74,157.48,157.69,29261.0,138.1973,138.2762,138.0482,138.2323,29261.0
2016-05-03 15:40:00,157.68,157.9,157.65,157.89,33065.0,138.2236,138.4164,138.1973,138.4077,33065.0
2016-05-03 15:45:00,157.82,158.28,157.82,158.18,45481.0,138.3463,138.7495,138.3463,138.6619,45481.0
2016-05-03 15:50:00,158.19,158.45,158.13,158.43,58002.0,138.6706,138.8986,138.618,138.881,58002.0
2016-05-03 15:55:00,158.42,158.53,158.39,158.52,128572.0,138.8723,138.9687,138.846,138.9599,128572.0
2016-05-04 09:30:00,157.45,158.0,157.25,157.52,30601.0,138.0219,138.5041,137.8466,138.0833,30601.0
2016-05-04 09:35:00,157.45,157.58,156.75,157.48,15196.0,138.0219,138.1359,137.4083,138.0482,15196.0
2016-05-04 09:40:00,157.4,157.52,156.68,156.91,12325.0,137.9781,138.0833,137.347,137.5486,12325.0
2016-05-04 09:45:00,157.02,157.22,156.8,157.21,15513.0,137.645,137.8203,137.4522,137.8116,15513.0
2016-05-04 09:50:00,157.07,157.29,156.79,157.02,11369.0,137.6888,137.8817,137.4434,137.645,11369.0
2016-05-04 09:55:00,156.89,157.14,156.85,157.14,8750.0,137.531,137.7502,137.496,137.7502,8750.0
2016-05-04 10:00:00,157.17,157.47,157.03,157.09,7174.0,137.7765,138.0395,137.6538,137.7064,7174.0
2016-05-04 10:05:00,157.27,157.45,157.23,157.45,9573.0,137.8642,138.0219,137.8291,138.0219,9573.0
2016-05-04 10:10:00,157.45,158.2,157.45,157.73,15460.0,138.0219,138.6794,138.0219,138.2674,15460.0
2016-05-04 10:15:00,157.75,157.75,157.4,157.52,7888.0,138.2849,138.2849,137.9781,138.0833,7888.0
2016-05-04 10:20:00,157.55,157.6,157.44,157.54,7023.0,138.1096,138.1534,138.0132,138.1008,7023.0
2016-05-04 10:25:00,157.48,157.55,157.3,157.31,15270.0,138.0482,138.1096,137.8905,137.8992,15270.0
2016-05-04 10:30:00,157.31,157.9,157.29,157.74,11017.0,137.8992,138.4164,137.8817,138.2762,11017.0
2016-05-04 10:35:00,157.74,157.81,157.53,157.53,5827.0,138.2762,138.3375,138.0921,138.0921,5827.0
2016-05-04 10:40:00,157.49,157.6,157.49,157.5,4888.0,138.057,138.1534,138.057,138.0658,4888.0
2016-05-04 10:45:00,157.57,158.13,157.54,158.13,5738.0,138.1271,138.618,138.1008,138.618,5738.0
2016-05-04 10:50:00,158.14,158.15,157.73,157.78,4225.0,138.6268,138.6356,138.2674,138.3112,4225.0
2016-05-04 10:55:00,157.73,157.79,157.55,157.68,3391.0,138.2674,138.32,138.1096,138.2236,3391.0
2016-05-04 11:00:00,157.61,157.65,157.44,157.55,8784.0,138.1622,138.1973,138.0132,138.1096,8784.0
2016-05-04 11:05:00,157.58,158.01,157.57,157.93,5061.0,138.1359,138.5128,138.1271,138.4427,5061.0
2016-05-04 11:10:00,157.92,158.15,157.92,158.09,4166.0,138.434,138.6356,138.434,138.583,4166.0
2016-05-04 11:15:00,158.08,158.14,157.9,157.93,4637.0,138.5742,138.6268,138.4164,138.4427,4637.0
2016-05-04 11:20:00,157.89,158.03,157.78,158.03,6471.0,138.4077,138.5304,138.3112,138.5304,6471.0
2016-05-04 11:25:00,158.13,158.25,158.05,158.25,16612.0,138.618,138.7232,138.5479,138.7232,16612.0
2016-05-04 11:30:00,158.18,158.29,158.0,158.25,4371.0,138.6619,138.7583,138.5041,138.7232,4371.0
2016-05-04 11:35:00,158.23,158.27,157.98,158.14,4483.0,138.7057,138.7408,138.4865,138.6268,4483.0
2016-05-04 11:40:00,158.14,158.15,157.77,157.9,6131.0,138.6268,138.6356,138.3025,138.4164,6131.0
2016-05-04 11:45:00,157.82,158.09,157.82,158.09,3544.0,138.3463,138.583,138.3463,138.583,3544.0
2016-05-04 11:50:00,158.12,158.45,158.05,158.36,5315.0,138.6093,138.8986,138.5479,138.8197,5315.0
2016-05-04 11:55:00,158.44,158.45,158.11,158.3,8433.0,138.8898,138.8986,138.6005,138.7671,8433.0
2016-05-04 12:00:00,158.23,158.46,158.16,158.37,9751.0,138.7057,138.9073,138.6443,138.8284,9751.0
2016-05-04 12:05:00,158.34,158.8,158.33,158.74,8104.0,138.8021,139.2054,138.7934,139.1528,8104.0
2016-05-04 12:10:00,158.65,159.09,158.63,159.03,12597.0,139.0739,139.4596,139.0563,139.407,12597.0
2016-05-04 12:15:00,159.04,159.13,158.95,159.11,13021.0,139.4158,139.4946,139.3369,139.4771,13021.0
2016-05-04 12:20:00,159.06,159.22,158.94,159.11,10272.0,139.4333,139.5735,139.3281,139.4771,10272.0
2016-05-04 12:25:00,159.07,159.27,159.02,159.27,13777.0,139.4421,139.6174,139.3982,139.6174,13777.0
2016-05-04 12:30:00,159.28,159.33,159.11,159.2,8579.0,139.6261,139.67,139.4771,139.556,8579.0
2016-05-04 12:35:00,159.19,159.25,158.95,158.99,24351.0,139.5472,139.5998,139.3369,139.3719,24351.0
2016-05-04 12:40:00,158.94,159.0,158.81,158.84,4227.0,139.3281,139.3807,139.2141,139.2404,4227.0
2016-05-04 12:45:00,158.81,158.92,158.69,158.79,7412.0,139.2141,139.3106,139.1089,139.1966,7412.0
2016-05-04 12:50:00,158.83,159.08,158.77,158.95,12681.0,139.2317,139.4508,139.1791,139.3369,12681.0
2016-05-04 12:55:00,158.98,159.07,158.81,158.81,4823.0,139.3632,139.4421,139.2141,139.2141,4823.0
2016-05-04 13:00:00,158.79,159.01,158.7,159.01,11905.0,139.1966,139.3895,139.1177,139.3895,11905.0
2016-05-04 13:05:00,158.95,159.01,158.82,159.01,7395.0,139.3369,139.3895,139.2229,139.3895,7395.0
2016-05-04 13:10:00,159.01,159.32,158.99,159.22,12619.0,139.3895,139.6612,139.3719,139.5735,12619.0
2016-05-04 13:15:00,159.19,159.76,159.17,159.76,27900.0,139.5472,140.0469,139.5297,140.0469,27900.0
2016-05-04 13:20:00,159.76,159.99,159.62,159.77,20644.0,140.0469,140.2485,139.9242,140.0557,20644.0
2016-05-04 13:25:00,159.69,159.91,159.6,159.91,7295.0,139.9855,140.1784,139.9067,140.1784,7295.0
2016-05-04 13:30:00,159.91,159.96,159.82,159.87,10188.0,140.1784,140.2222,140.0995,140.1433,10188.0
2016-05-04 13:35:00,159.88,159.88,159.51,159.65,11827.0,140.1521,140.1521,139.8278,139.9505,11827.0
2016-05-04 13:40:00,159.75,159.82,159.53,159.55,6537.0,140.0381,140.0995,139.8453,139.8628,6537.0
2016-05-04 13:45:00,159.53,159.53,159.26,159.29,6536.0,139.8453,139.8453,139.6086,139.6349,6536.0
2016-05-04 13:50:00,159.32,159.45,159.32,159.39,5346.0,139.6612,139.7752,139.6612,139.7226,5346.0
2016-05-04 13:55:00,159.39,159.91,159.37,159.64,9772.0,139.7226,140.1784,139.705,139.9417,9772.0
2016-05-04 14:00:00,159.7,159.74,159.46,159.51,8343.0,139.9943,140.0294,139.7839,139.8278,8343.0
2016-05-04 14:05:00,159.47,159.47,159.31,159.41,9229.0,139.7927,139.7927,139.6524,139.7401,9229.0
2016-05-04 14:10:00,159.36,159.42,159.28,159.42,6270.0,139.6963,139.7489,139.6261,139.7489,6270.0
2016-05-04 14:15:00,159.45,159.49,159.42,159.43,4470.0,139.7752,139.8102,139.7489,139.7576,4470.0
2016-05-04 14:20:00,159.42,159.62,159.34,159.48,8751.0,139.7489,139.9242,139.6787,139.8015,8751.0
2016-05-04 14:25:00,159.49,159.52,159.22,159.31,7818.0,139.8102,139.8365,139.5735,139.6524,7818.0
2016-05-04 14:30:00,159.26,159.31,159.2,159.25,12103.0,139.6086,139.6524,139.556,139.5998,12103.0
2016-05-04 14:35:00,159.25,159.4,159.22,159.31,8914.0,139.5998,139.7313,139.5735,139.6524,8914.0
2016-05-04 14:40:00,159.37,159.4,159.07,159.07,6283.0,139.705,139.7313,139.4421,139.4421,6283.0
2016-05-04 14:45:00,159.01,159.13,159.0,159.03,6783.0,139.3895,139.4946,139.3807,139.407,6783.0
2016-05-04 14:50:00,159.07,159.21,159.0,159.2,7576.0,139.4421,139.5648,139.3807,139.556,7576.0
2016-05-04 14:55:00,159.19,159.21,159.1,159.1,12838.0,139.5472,139.5648,139.4684,139.4684,12838.0
2016-05-04 15:00:00,159.1,159.17,159.1,159.14,15033.0,139.4684,139.5297,139.4684,139.5034,15033.0
2016-05-04 15:05:00,159.15,159.18,159.12,159.17,20220.0,139.5122,139.5385,139.4859,139.5297,20220.0
2016-05-04 15:10:00,159.13,159.31,159.12,159.31,8526.0,139.4946,139.6524,139.4859,139.6524,8526.0
2016-05-04 15:15:00,159.33,159.45,159.26,159.44,10630.0,139.67,139.7752,139.6086,139.7664,10630.0
2016-05-04 15:20:00,159.47,159.47,159.31,159.35,12182.0,139.7927,139.7927,139.6524,139.6875,12182.0
2016-05-04 15:25:00,159.37,159.39,159.02,159.06,9788.0,139.705,139.7226,139.3982,139.4333,9788.0
2016-05-04 15:30:00,159.02,159.11,158.96,159.11,11895.0,139.3982,139.4771,139.3456,139.4771,11895.0
2016-05-04 15:35:00,159.11,159.23,159.06,159.14,9429.0,139.4771,139.5823,139.4333,139.5034,9429.0
2016-05-04 15:40:00,159.16,159.38,159.15,159.26,12296.0,139.5209,139.7138,139.5122,139.6086,12296.0
2016-05-04 15:45:00,159.22,159.26,159.03,159.03,25573.0,139.5735,139.6086,139.407,139.407,25573.0
2016-05-04 15:50:00,159.07,159.1,158.91,158.91,17596.0,139.4421,139.4684,139.3018,139.3018,17596.0
2016-05-04 15:55:00,158.89,158.93,158.73,158.85,51159.0,139.2843,139.3193,139.144,139.2492,51159.0
2016-05-05 09:30:00,158.43,158.98,157.77,158.78,19644.0,138.881,139.3632,138.3025,139.1878,19644.0
2016-05-05 09:35:00,158.86,159.2,158.69,159.07,21756.0,139.258,139.556,139.1089,139.4421,21756.0
2016-05-05 09:40:00,159.05,159.05,158.52,158.89,12790.0,139.4245,139.4245,138.9599,139.2843,12790.0
2016-05-05 09:45:00,159.01,159.4,158.87,158.87,13136.0,139.3895,139.7313,139.2667,139.2667,13136.0
2016-05-05 09:50:00,158.94,159.12,158.84,158.87,9806.0,139.3281,139.4859,139.2404,139.2667,9806.0
2016-05-05 09:55:00,158.8,158.98,158.67,158.68,8086.0,139.2054,139.3632,139.0914,139.1002,8086.0
2016-05-05 10:00:00,158.67,158.84,158.55,158.84,12031.0,139.0914,139.2404,138.9862,139.2404,12031.0
2016-05-05 10:05:00,158.79,158.92,158.45,158.46,7250.0,139.1966,139.3106,138.8986,138.9073,7250.0
2016-05-05 10:10:00,158.48,158.68,158.41,158.41,5607.0,138.9249,139.1002,138.8635,138.8635,5607.0
2016-05-05 10:15:00,158.41,158.92,158.26,158.59,10149.0,138.8635,139.3106,138.732,139.0213,10149.0
2016-05-05 10:20:00,158.56,158.81,158.47,158.72,7895.0,138.995,139.2141,138.9161,139.1352,7895.0
2016-05-05 10:25:00,158.65,158.74,158.23,158.25,6678.0,139.0739,139.1528,138.7057,138.7232,6678.0
2016-05-05 10:30:00,158.17,158.36,158.16,158.25,11705.0,138.6531,138.8197,138.6443,138.7232,11705.0
2016-05-05 10:35:00,158.23,158.54,158.05,158.29,30303.0,138.7057,138.9774,138.5479,138.7583,30303.0
2016-05-05 10:40:00,158.25,158.37,158.12,158.13,15661.0,138.7232,138.8284,138.6093,138.618,15661.0
2016-05-05 10:45:00,158.17,158.44,158.14,158.36,12792.0,138.6531,138.8898,138.6268,138.8197,12792.0
2016-05-05 10:50:00,158.33,158.51,158.26,158.38,7439.0,138.7934,138.9512,138.732,138.8372,7439.0
2016-05-05 10:55:00,158.29,158.36,158.15,158.31,6565.0,138.7583,138.8197,138.6356,138.7758,6565.0
2016-05-05 11:00:00,158.31,158.47,158.07,158.3,16051.0,138.7758,138.9161,138.5654,138.7671,16051.0
2016-05-05 11:05:00,158.3,158.41,158.11,158.26,8212.0,138.7671,138.8635,138.6005,138.732,8212.0
2016-05-05 11:10:00,158.23,158.46,158.22,158.46,6730.0,138.7057,138.9073,138.6969,138.9073,6730.0
2016-05-05 11:15:00,158.45,158.46,158.34,158.46,10637.0,138.8986,138.9073,138.8021,138.9073,10637.0
2016-05-05 11:20:00,158.44,158.44,158.13,158.17,7700.0,138.8898,138.8898,138.618,138.6531,7700.0
2016-05-05 11:25:00,158.24,158.28,158.12,158.28,6638.0,138.7145,138.7495,138.6093,138.7495,6638.0
2016-05-05 11:30:00,158.38,158.41,158.25,158.33,8111.0,138.8372,138.8635,138.7232,138.7934,8111.0
2016-05-05 11:35:00,158.33,158.76,158.33,158.76,8063.0,138.7934,139.1703,138.7934,139.1703,8063.0
2016-05-05 11:40:00,158.75,158.77,158.56,158.77,8358.0,139.1615,139.1791,138.995,139.1791,8358.0
2016-05-05 11:45:00,158.74,158.84,158.62,158.84,5856.0,139.1528,139.2404,139.0476,139.2404,5856.0
2016-05-05 11:50:00,158.78,158.8,158.59,158.68,5800.0,139.1878,139.2054,139.0213,139.1002,5800.0
2016-05-05 11:55:00,158.7,158.88,158.7,158.71,6611.0,139.1177,139.2755,139.1177,139.1265,6611.0
2016-05-05 12:00:00,158.74,158.77,158.42,158.42,10426.0,139.1528,139.1791,138.8723,138.8723,10426.0
2016-05-05 12:05:00,158.45,158.53,158.36,158.36,6086.0,138.8986,138.9687,138.8197,138.8197,6086.0
2016-05-05 12:10:00,158.31,158.56,158.27,158.56,5220.0,138.7758,138.995,138.7408,138.995,5220.0
2016-05-05 12:15:00,158.72,158.86,158.6,158.82,6875.0,139.1352,139.258,139.03,139.2229,6875.0
2016-05-05 12:20:00,158.82,158.83,158.6,158.68,4900.0,139.2229,139.2317,139.03,139.1002,4900.0
2016-05-05 12:25:00,158.69,158.89,158.68,158.75,3969.0,139.1089,139.2843,139.1002,139.1615,3969.0
2016-05-05 12:30:00,158.74,158.76,158.51,158.51,2659.0,139.1528,139.1703,138.9512,138.9512,2659.0
2016-05-05 12:35:00,158.52,158.68,158.45,158.68,5300.0,138.9599,139.1002,138.8986,139.1002,5300.0
2016-05-05 12:40:00,158.63,158.65,158.51,158.57,3200.0,139.0563,139.0739,138.9512,139.0037,3200.0
2016-05-05 12:45:00,158.47,158.6,158.41,158.59,4865.0,138.9161,139.03,138.8635,139.0213,4865.0
2016-05-05 12:50:00,158.61,158.73,158.51,158.73,3246.0,139.0388,139.144,138.9512,139.144,3246.0
2016-05-05 12:55:00,158.73,158.85,158.73,158.81,3250.0,139.144,139.2492,139.144,139.2141,3250.0
2016-05-05 13:00:00,158.81,158.88,158.73,158.88,8280.0,139.2141,139.2755,139.144,139.2755,8280.0
2016-05-05 13:05:00,158.84,158.84,158.74,158.74,914.0,139.2404,139.2404,139.1528,139.1528,914.0
2016-05-05 13:10:00,158.69,158.81,158.55,158.68,13877.0,139.1089,139.2141,138.9862,139.1002,13877.0
2016-05-05 13:15:00,158.68,158.68,158.25,158.27,4865.0,139.1002,139.1002,138.7232,138.7408,4865.0
2016-05-05 13:20:00,158.32,158.33,158.05,158.05,4166.0,138.7846,138.7934,138.5479,138.5479,4166.0
2016-05-05 13:25:00,158.06,158.21,158.0,158.15,10699.0,138.5567,138.6882,138.5041,138.6356,10699.0
2016-05-05 13:30:00,158.21,158.35,158.14,158.22,7041.0,138.6882,138.8109,138.6268,138.6969,7041.0
2016-05-05 13:35:00,158.25,158.25,157.88,158.0,48690.0,138.7232,138.7232,138.3989,138.5041,48690.0
2016-05-05 13:40:00,158.05,158.05,157.88,157.89,4269.0,138.5479,138.5479,138.3989,138.4077,4269.0
2016-05-05 13:45:00,157.95,158.17,157.94,158.0,3396.0,138.4603,138.6531,138.4515,138.5041,3396.0
2016-05-05 13:50:00,157.95,158.2,157.95,158.19,4878.0,138.4603,138.6794,138.4603,138.6706,4878.0
2016-05-05 13:55:00,158.23,158.41,158.17,158.35,5091.0,138.7057,138.8635,138.6531,138.8109,5091.0
2016-05-05 14:00:00,158.38,158.43,158.24,158.33,7875.0,138.8372,138.881,138.7145,138.7934,7875.0
2016-05-05 14:05:00,158.3,158.47,158.22,158.29,8300.0,138.7671,138.9161,138.6969,138.7583,8300.0
2016-05-05 14:10:00,158.33,158.46,158.29,158.37,5197.0,138.7934,138.9073,138.7583,138.8284,5197.0
2016-05-05 14:15:00,158.39,158.5,158.36,158.36,5115.0,138.846,138.9424,138.8197,138.8197,5115.0
2016-05-05 14:20:00,158.44,158.48,158.34,158.39,2800.0,138.8898,138.9249,138.8021,138.846,2800.0
2016-05-05 14:25:00,158.42,158.48,158.34,158.48,8000.0,138.8723,138.9249,138.8021,138.9249,8000.0
2016-05-05 14:30:00,158.49,158.53,158.43,158.43,27929.0,138.9336,138.9687,138.881,138.881,27929.0
2016-05-05 14:35:00,158.48,158.52,158.37,158.41,15980.0,138.9249,138.9599,138.8284,138.8635,15980.0
2016-05-05 14:40:00,158.43,158.74,158.43,158.64,7107.0,138.881,139.1528,138.881,139.0651,7107.0
2016-05-05 14:45:00,158.67,158.75,158.54,158.56,9107.0,139.0914,139.1615,138.9774,138.995,9107.0
2016-05-05 14:50:00,158.59,158.6,158.47,158.49,11675.0,139.0213,139.03,138.9161,138.9336,11675.0
2016-05-05 14:55:00,158.56,158.62,158.43,158.5,7666.0,138.995,139.0476,138.881,138.9424,7666.0
2016-05-05 15:00:00,158.49,158.73,158.44,158.48,15147.0,138.9336,139.144,138.8898,138.9249,15147.0
2016-05-05 15:05:00,158.51,158.63,158.42,158.62,49099.0,138.9512,139.0563,138.8723,139.0476,49099.0
2016-05-05 15:10:00,158.64,158.88,158.58,158.88,36747.0,139.0651,139.2755,139.0125,139.2755,36747.0
2016-05-05 15:15:00,158.84,158.88,158.63,158.7,15898.0,139.2404,139.2755,139.0563,139.1177,15898.0
2016-05-05 15:20:00,158.7,159.01,158.69,159.0,14121.0,139.1177,139.3895,139.1089,139.3807,14121.0
2016-05-05 15:25:00,159.01,159.1,158.95,159.08,17500.0,139.3895,139.4684,139.3369,139.4508,17500.0
2016-05-05 15:30:00,159.09,159.15,159.07,159.13,16717.0,139.4596,139.5122,139.4421,139.4946,16717.0
2016-05-05 15:35:00,159.11,159.25,159.08,159.22,22927.0,139.4771,139.5998,139.4508,139.5735,22927.0
2016-05-05 15:40:00,159.25,159.32,159.18,159.23,20185.0,139.5998,139.6612,139.5385,139.5823,20185.0
2016-05-05 15:45:00,159.21,159.21,159.05,159.14,29295.0,139.5648,139.5648,139.4245,139.5034,29295.0
2016-05-05 15:50:00,159.16,159.17,159.0,159.0,32150.0,139.5209,139.5297,139.3807,139.3807,32150.0
2016-05-05 15:55:00,159.0,159.25,158.94,159.17,97622.0,139.3807,139.5998,139.3281,139.5297,97622.0
2016-05-06 09:30:00,158.83,159.4,158.41,159.24,40789.0,139.5806,140.0816,139.2115,139.9409,40789.0
2016-05-06 09:35:00,159.28,159.46,158.59,159.27,10825.0,139.9761,140.1343,139.3697,139.9673,10825.0
2016-05-06 09:40:00,159.25,159.34,158.65,158.7,10815.0,139.9497,140.0288,139.4225,139.4664,10815.0
2016-05-06 09:45:00,158.65,158.85,158.53,158.78,9362.0,139.4225,139.5982,139.317,139.5367,9362.0
2016-05-06 09:50:00,158.83,158.9,158.42,158.82,5225.0,139.5806,139.6422,139.2203,139.5719,5225.0
2016-05-06 09:55:00,158.8,158.87,158.45,158.75,15234.0,139.5543,139.6158,139.2467,139.5103,15234.0
2016-05-06 10:00:00,158.65,158.72,158.49,158.49,1821.0,139.4225,139.484,139.2818,139.2818,1821.0
2016-05-06 10:05:00,158.47,158.47,158.11,158.16,2288.0,139.2643,139.2643,138.9479,138.9918,2288.0
2016-05-06 10:10:00,158.24,158.6,158.22,158.5,6510.0,139.0621,139.3785,139.0446,139.2906,6510.0
2016-05-06 10:15:00,158.4,158.4,158.12,158.2,2749.0,139.2028,139.2028,138.9567,139.027,2749.0
2016-05-06 10:20:00,158.15,158.54,158.07,158.28,9022.0,138.9831,139.3258,138.9127,139.0973,9022.0
2016-05-06 10:25:00,158.22,158.36,158.12,158.3,5542.0,139.0446,139.1676,138.9567,139.1149,5542.0
2016-05-06 10:30:00,158.13,158.35,158.13,158.27,4311.0,138.9655,139.1588,138.9655,139.0885,4311.0
2016-05-06 10:35:00,158.21,158.36,158.07,158.35,7470.0,139.0358,139.1676,138.9127,139.1588,7470.0
2016-05-06 10:40:00,158.35,158.45,158.25,158.37,4954.0,139.1588,139.2467,139.0709,139.1764,4954.0
2016-05-06 10:45:00,158.3,158.32,158.06,158.29,5014.0,139.1149,139.1324,138.904,139.1061,5014.0
2016-05-06 10:50:00,158.24,158.3,158.05,158.11,31326.0,139.0621,139.1149,138.8952,138.9479,31326.0
2016-05-06 10:55:00,158.11,158.14,158.04,158.04,2720.0,138.9479,138.9743,138.8864,138.8864,2720.0
2016-05-06 11:00:00,158.05,158.16,158.05,158.11,21406.0,138.8952,138.9918,138.8952,138.9479,21406.0
2016-05-06 11:05:00,158.1,158.15,158.04,158.04,11108.0,138.9391,138.9831,138.8864,138.8864,11108.0
2016-05-06 11:10:00,158.05,158.31,158.05,158.31,12846.0,138.8952,139.1237,138.8952,139.1237,12846.0
2016-05-06 11:15:00,158.29,158.31,158.19,158.19,8925.0,139.1061,139.1237,139.0182,139.0182,8925.0
2016-05-06 11:20:00,158.2,158.53,158.2,158.39,9350.0,139.027,139.317,139.027,139.194,9350.0
2016-05-06 11:25:00,158.41,158.64,158.39,158.61,10631.0,139.2115,139.4137,139.194,139.3873,10631.0
2016-05-06 11:30:00,158.61,158.84,158.57,158.57,10908.0,139.3873,139.5894,139.3522,139.3522,10908.0
2016-05-06 11:35:00,158.57,158.57,158.42,158.51,7044.0,139.3522,139.3522,139.2203,139.2994,7044.0
2016-05-06 11:40:00,158.53,158.7,158.51,158.7,4364.0,139.317,139.4664,139.2994,139.4664,4364.0
2016-05-06 11:45:00,158.72,158.84,158.56,158.84,4018.0,139.484,139.5894,139.3434,139.5894,4018.0
2016-05-06 11:50:00,158.84,158.9,158.49,158.51,7995.0,139.5894,139.6422,139.2818,139.2994,7995.0
2016-05-06 11:55:00,158.53,158.66,158.52,158.66,6450.0,139.317,139.4312,139.3082,139.4312,6450.0
2016-05-06 12:00:00,158.62,158.62,158.47,158.47,11606.0,139.3961,139.3961,139.2643,139.2643,11606.0
2016-05-06 12:05:00,158.47,158.52,158.34,158.34,6211.0,139.2643,139.3082,139.15,139.15,6211.0
2016-05-06 12:10:00,158.36,158.36,158.28,158.35,4471.0,139.1676,139.1676,139.0973,139.1588,4471.0
2016-05-06 12:15:00,158.33,158.33,158.2,158.25,7022.0,139.1412,139.1412,139.027,139.0709,7022.0
2016-05-06 12:20:00,158.25,158.29,158.17,158.17,6619.0,139.0709,139.1061,139.0006,139.0006,6619.0
2016-05-06 12:25:00,158.15,158.37,158.11,158.31,5463.0,138.9831,139.1764,138.9479,139.1237,5463.0
2016-05-06 12:30:00,158.31,158.5,158.31,158.43,4708.0,139.1237,139.2906,139.1237,139.2291,4708.0
2016-05-06 12:35:00,158.37,158.71,158.37,158.71,1768.0,139.1764,139.4752,139.1764,139.4752,1768.0
2016-05-06 12:40:00,158.64,158.89,158.6,158.89,3769.0,139.4137,139.6334,139.3785,139.6334,3769.0
2016-05-06 12:45:00,158.87,158.87,158.66,158.74,1905.0,139.6158,139.6158,139.4312,139.5015,1905.0
2016-05-06 12:50:00,158.7,158.92,158.7,158.92,2286.0,139.4664,139.6597,139.4664,139.6597,2286.0
2016-05-06 12:55:00,158.93,159.4,158.88,159.4,135837.0,139.6685,140.0816,139.6246,140.0816,135837.0
2016-05-06 13:00:00,159.4,159.4,159.05,159.18,7897.0,140.0816,140.0816,139.774,139.8882,7897.0
2016-05-06 13:05:00,159.2,159.43,159.11,159.43,8808.0,139.9058,140.1079,139.8267,140.1079,8808.0
2016-05-06 13:10:00,159.44,159.53,159.12,159.12,4940.0,140.1167,140.1958,139.8355,139.8355,4940.0
2016-05-06 13:15:00,159.13,159.26,159.03,159.26,5754.0,139.8443,139.9585,139.7564,139.9585,5754.0
2016-05-06 13:20:00,159.29,159.29,159.1,159.1,2900.0,139.9849,139.9849,139.8179,139.8179,2900.0
2016-05-06 13:25:00,159.16,159.33,159.07,159.12,8540.0,139.8706,140.02,139.7916,139.8355,8540.0
2016-05-06 13:30:00,159.08,159.08,158.99,158.99,600.0,139.8003,139.8003,139.7212,139.7212,600.0
2016-05-06 13:35:00,158.99,159.09,158.98,159.07,3305.0,139.7212,139.8091,139.7125,139.7916,3305.0
2016-05-06 13:40:00,159.12,159.12,158.97,158.97,3313.0,139.8355,139.8355,139.7037,139.7037,3313.0
2016-05-06 13:45:00,158.97,159.06,158.9,158.91,5065.0,139.7037,139.7828,139.6422,139.6509,5065.0
2016-05-06 13:50:00,158.9,158.95,158.8,158.95,27515.0,139.6422,139.6861,139.5543,139.6861,27515.0
2016-05-06 13:55:00,158.93,159.26,158.87,159.17,6346.0,139.6685,139.9585,139.6158,139.8794,6346.0
2016-05-06 14:00:00,159.19,159.45,159.17,159.45,3092.0,139.897,140.1255,139.8794,140.1255,3092.0
2016-05-06 14:05:00,159.44,159.62,159.44,159.61,6994.0,140.1167,140.2749,140.1167,140.2661,6994.0
2016-05-06 14:10:00,159.62,159.71,159.5,159.64,8200.0,140.2749,140.354,140.1694,140.2925,8200.0
2016-05-06 14:15:00,159.65,159.78,159.65,159.76,5434.0,140.3013,140.4155,140.3013,140.3979,5434.0
2016-05-06 14:20:00,159.78,159.78,159.46,159.46,13617.0,140.4155,140.4155,140.1343,140.1343,13617.0
2016-05-06 14:25:00,159.49,159.49,159.38,159.46,6235.0,140.1607,140.1607,140.064,140.1343,6235.0
2016-05-06 14:30:00,159.49,159.51,159.3,159.4,16380.0,140.1607,140.1782,139.9937,140.0816,16380.0
2016-05-06 14:35:00,159.39,159.42,159.26,159.42,24275.0,140.0728,140.0991,139.9585,140.0991,24275.0
2016-05-06 14:40:00,159.46,159.51,159.4,159.51,4127.0,140.1343,140.1782,140.0816,140.1782,4127.0
2016-05-06 14:45:00,159.51,159.52,159.36,159.39,5572.0,140.1782,140.187,140.0464,140.0728,5572.0
2016-05-06 14:50:00,159.33,159.47,159.31,159.43,3903.0,140.02,140.1431,140.0025,140.1079,3903.0
2016-05-06 14:55:00,159.46,159.46,159.26,159.29,4329.0,140.1343,140.1343,139.9585,139.9849,4329.0
2016-05-06 15:00:00,159.28,159.37,159.26,159.37,4934.0,139.9761,140.0552,139.9585,140.0552,4934.0
2016-05-06 15:05:00,159.3,159.43,159.29,159.3,6254.0,139.9937,140.1079,139.9849,139.9937,6254.0
2016-05-06 15:10:00,159.3,159.37,159.19,159.2,4062.0,139.9937,140.0552,139.897,139.9058,4062.0
2016-05-06 15:15:00,159.23,159.3,159.17,159.25,6661.0,139.9322,139.9937,139.8794,139.9497,6661.0
2016-05-06 15:20:00,159.23,159.29,159.21,159.28,4487.0,139.9322,139.9849,139.9146,139.9761,4487.0
2016-05-06 15:25:00,159.29,159.31,159.21,159.22,5282.0,139.9849,140.0025,139.9146,139.9234,5282.0
2016-05-06 15:30:00,159.25,159.38,159.19,159.22,8375.0,139.9497,140.064,139.897,139.9234,8375.0
2016-05-06 15:35:00,159.2,159.43,159.2,159.35,7824.0,139.9058,140.1079,139.9058,140.0376,7824.0
2016-05-06 15:40:00,159.39,159.49,159.35,159.45,17246.0,140.0728,140.1607,140.0376,140.1255,17246.0
2016-05-06 15:45:00,159.45,159.55,159.38,159.49,18014.0,140.1255,140.2134,140.064,140.1607,18014.0
2016-05-06 15:50:00,159.51,159.6,159.47,159.58,19427.0,140.1782,140.2573,140.1431,140.2397,19427.0
2016-05-06 15:55:00,159.6,159.64,159.48,159.63,34734.0,140.2573,140.2925,140.1519,140.2837,34734.0
2016-05-09 09:30:00,159.85,159.85,159.85,159.85,300.0,140.477,140.477,140.477,140.477,300.0
2016-05-09 09:35:00,159.86,160.67,159.83,160.67,54527.0,140.4858,141.1976,140.4594,141.1976,54527.0
2016-05-09 09:40:00,160.79,161.12,160.59,161.0,16696.0,141.3031,141.5931,141.1273,141.4876,16696.0
2016-05-09 09:45:00,160.93,161.7,160.93,161.66,16368.0,141.4261,142.1028,141.4261,142.0677,16368.0
2016-05-09 09:50:00,161.72,161.72,161.2,161.44,11869.0,142.1204,142.1204,141.6634,141.8743,11869.0
2016-05-09 09:55:00,161.43,161.83,161.27,161.77,8451.0,141.8655,142.2171,141.7249,142.1643,8451.0
2016-05-09 10:00:00,161.84,161.84,161.44,161.55,9101.0,142.2258,142.2258,141.8743,141.971,9101.0
2016-05-09 10:05:00,161.55,161.96,161.54,161.68,7142.0,141.971,142.3313,141.9622,142.0852,7142.0
2016-05-09 10:10:00,161.71,161.86,161.49,161.69,5769.0,142.1116,142.2434,141.9183,142.094,5769.0
2016-05-09 10:15:00,161.74,161.85,161.44,161.85,5757.0,142.138,142.2346,141.8743,142.2346,5757.0
2016-05-09 10:20:00,161.85,162.27,161.78,162.24,9944.0,142.2346,142.6037,142.1731,142.5774,9944.0
2016-05-09 10:25:00,162.22,162.32,161.94,161.99,18661.0,142.5598,142.6477,142.3137,142.3577,18661.0
2016-05-09 10:30:00,161.97,162.0,161.76,161.82,24688.0,142.3401,142.3665,142.1555,142.2083,24688.0
2016-05-09 10:35:00,161.76,161.82,161.57,161.67,8490.0,142.1555,142.2083,141.9886,142.0764,8490.0
2016-05-09 10:40:00,161.63,161.68,161.35,161.67,15238.0,142.0413,142.0852,141.7952,142.0764,15238.0
2016-05-09 10:45:00,161.59,161.61,161.39,161.61,5995.0,142.0061,142.0237,141.8304,142.0237,5995.0
2016-05-09 10:50:00,161.63,161.96,161.63,161.95,17519.0,142.0413,142.3313,142.0413,142.3225,17519.0
2016-05-09 10:55:00,161.91,161.93,161.5,161.56,6518.0,142.2874,142.3049,141.927,141.9798,6518.0
2016-05-09 11:00:00,161.57,161.78,161.57,161.62,4383.0,141.9886,142.1731,141.9886,142.0325,4383.0
2016-05-09 11:05:00,161.63,161.63,161.36,161.45,5166.0,142.0413,142.0413,141.804,141.8831,5166.0
2016-05-09 11:10:00,161.53,161.65,161.41,161.45,5055.0,141.9534,142.0589,141.848,141.8831,5055.0
2016-05-09 11:15:00,161.37,161.66,161.32,161.63,6404.0,141.8128,142.0677,141.7689,142.0413,6404.0
2016-05-09 11:20:00,161.59,161.62,161.44,161.5,16118.0,142.0061,142.0325,141.8743,141.927,16118.0
2016-05-09 11:25:00,161.47,161.47,161.05,161.07,7070.0,141.9007,141.9007,141.5316,141.5492,7070.0
2016-05-09 11:30:00,161.12,161.31,161.03,161.31,10984.0,141.5931,141.7601,141.514,141.7601,10984.0
2016-05-09 11:35:00,161.33,161.74,161.31,161.4,10026.0,141.7777,142.138,141.7601,141.8392,10026.0
2016-05-09 11:40:00,161.36,161.43,161.23,161.23,6535.0,141.804,141.8655,141.6898,141.6898,6535.0
2016-05-09 11:45:00,161.22,161.61,161.22,161.53,7858.0,141.681,142.0237,141.681,141.9534,7858.0
2016-05-09 11:50:00,161.48,161.58,161.4,161.55,6672.0,141.9095,141.9974,141.8392,141.971,6672.0
2016-05-09 11:55:00,161.49,161.57,161.32,161.44,3600.0,141.9183,141.9886,141.7689,141.8743,3600.0
2016-05-09 12:00:00,161.41,161.58,161.36,161.48,5993.0,141.848,141.9974,141.804,141.9095,5993.0
2016-05-09 12:05:00,161.47,161.58,161.42,161.47,5900.0,141.9007,141.9974,141.8567,141.9007,5900.0
2016-05-09 12:10:00,161.43,161.51,161.23,161.47,7264.0,141.8655,141.9358,141.6898,141.9007,7264.0
2016-05-09 12:15:00,161.37,161.46,161.28,161.33,1700.0,141.8128,141.8919,141.7337,141.7777,1700.0
2016-05-09 12:20:00,161.3,161.42,161.24,161.41,9361.0,141.7513,141.8567,141.6986,141.848,9361.0
2016-05-09 12:25:00,161.45,161.62,161.38,161.6,12677.0,141.8831,142.0325,141.8216,142.0149,12677.0
2016-05-09 12:30:00,161.48,161.52,161.27,161.35,11842.0,141.9095,141.9446,141.7249,141.7952,11842.0
2016-05-09 12:35:00,161.33,161.33,161.15,161.15,20078.0,141.7777,141.7777,141.6195,141.6195,20078.0
2016-05-09 12:40:00,161.21,161.25,161.19,161.2,2700.0,141.6722,141.7073,141.6546,141.6634,2700.0
2016-05-09 12:45:00,161.18,161.27,161.17,161.2,6963.0,141.6458,141.7249,141.637,141.6634,6963.0
2016-05-09 12:50:00,161.14,161.17,161.01,161.01,3583.0,141.6107,141.637,141.4964,141.4964,3583.0
2016-05-09 12:55:00,161.0,161.16,160.94,160.96,9824.0,141.4876,141.6283,141.4349,141.4525,9824.0
2016-05-09 13:00:00,160.91,161.04,160.9,160.92,4514.0,141.4086,141.5228,141.3998,141.4173,4514.0
2016-05-09 13:05:00,160.95,161.19,160.87,161.19,11684.0,141.4437,141.6546,141.3734,141.6546,11684.0
2016-05-09 13:10:00,161.16,161.21,161.07,161.09,10921.0,141.6283,141.6722,141.5492,141.5667,10921.0
2016-05-09 13:15:00,161.1,161.32,161.1,161.28,12610.0,141.5755,141.7689,141.5755,141.7337,12610.0
2016-05-09 13:20:00,161.28,161.33,161.19,161.27,16645.0,141.7337,141.7777,141.6546,141.7249,16645.0
2016-05-09 13:25:00,161.26,161.29,161.14,161.15,2500.0,141.7161,141.7425,141.6107,141.6195,2500.0
2016-05-09 13:30:00,161.16,161.3,161.08,161.25,13079.0,141.6283,141.7513,141.558,141.7073,13079.0
2016-05-09 13:35:00,161.28,161.3,161.13,161.13,3745.0,141.7337,141.7513,141.6019,141.6019,3745.0
2016-05-09 13:40:00,161.15,161.35,161.15,161.26,13289.0,141.6195,141.7952,141.6195,141.7161,13289.0
2016-05-09 13:45:00,161.24,161.32,161.2,161.32,1200.0,141.6986,141.7689,141.6634,141.7689,1200.0
2016-05-09 13:50:00,161.25,161.27,161.18,161.2,6252.0,141.7073,141.7249,141.6458,141.6634,6252.0
2016-05-09 13:55:00,161.13,161.24,161.08,161.09,3541.0,141.6019,141.6986,141.558,141.5667,3541.0
2016-05-09 14:00:00,161.05,161.16,161.05,161.09,3860.0,141.5316,141.6283,141.5316,141.5667,3860.0
2016-05-09 14:05:00,161.07,161.16,161.04,161.15,7088.0,141.5492,141.6283,141.5228,141.6195,7088.0
2016-05-09 14:10:00,161.14,161.35,161.11,161.2,6606.0,141.6107,141.7952,141.5843,141.6634,6606.0
2016-05-09 14:15:00,161.18,161.32,161.13,161.23,8447.0,141.6458,141.7689,141.6019,141.6898,8447.0
2016-05-09 14:20:00,161.23,161.32,161.16,161.24,5947.0,141.6898,141.7689,141.6283,141.6986,5947.0
2016-05-09 14:25:00,161.28,161.28,161.17,161.25,3602.0,141.7337,141.7337,141.637,141.7073,3602.0
2016-05-09 14:30:00,161.25,161.29,161.2,161.24,5089.0,141.7073,141.7425,141.6634,141.6986,5089.0
2016-05-09 14:35:00,161.24,161.28,161.05,161.14,21042.0,141.6986,141.7337,141.5316,141.6107,21042.0
2016-05-09 14:40:00,161.1,161.31,161.09,161.29,7361.0,141.5755,141.7601,141.5667,141.7425,7361.0
2016-05-09 14:45:00,161.34,161.4,161.22,161.28,2975.0,141.7864,141.8392,141.681,141.7337,2975.0
2016-05-09 14:50:00,161.26,161.43,161.26,161.38,7223.0,141.7161,141.8655,141.7161,141.8216,7223.0
2016-05-09 14:55:00,161.4,161.44,161.3,161.37,4648.0,141.8392,141.8743,141.7513,141.8128,4648.0
2016-05-09 15:00:00,161.38,161.42,161.3,161.32,6108.0,141.8216,141.8567,141.7513,141.7689,6108.0
2016-05-09 15:05:00,161.34,161.34,161.2,161.31,7988.0,141.7864,141.7864,141.6634,141.7601,7988.0
2016-05-09 15:10:00,161.3,161.38,161.24,161.37,7819.0,141.7513,141.8216,141.6986,141.8128,7819.0
2016-05-09 15:15:00,161.34,161.38,161.24,161.37,8450.0,141.7864,141.8216,141.6986,141.8128,8450.0
2016-05-09 15:20:00,161.33,161.42,161.29,161.33,10620.0,141.7777,141.8567,141.7425,141.7777,10620.0
2016-05-09 15:25:00,161.35,161.35,161.21,161.21,9300.0,141.7952,141.7952,141.6722,141.6722,9300.0
2016-05-09 15:30:00,161.21,161.24,161.11,161.16,9992.0,141.6722,141.6986,141.5843,141.6283,9992.0
2016-05-09 15:35:00,161.13,161.32,161.12,161.17,5917.0,141.6019,141.7689,141.5931,141.637,5917.0
2016-05-09 15:40:00,161.2,161.27,161.14,161.21,13867.0,141.6634,141.7249,141.6107,141.6722,13867.0
2016-05-09 15:45:00,161.22,161.28,161.17,161.22,11876.0,141.681,141.7337,141.637,141.681,11876.0
2016-05-09 15:50:00,161.21,161.21,161.1,161.12,15525.0,141.6722,141.6722,141.5755,141.5931,15525.0
2016-05-09 15:55:00,161.13,161.22,161.04,161.14,32207.0,141.6019,141.681,141.5228,141.6107,32207.0
2016-05-10 09:30:00,161.29,162.31,161.29,162.3,34303.0,141.7425,142.6389,141.7425,142.6301,34303.0
2016-05-10 09:35:00,162.01,162.01,161.45,161.61,10354.0,142.3752,142.3752,141.8831,142.0237,10354.0
2016-05-10 09:40:00,161.49,161.57,161.15,161.57,8259.0,141.9183,141.9886,141.6195,141.9886,8259.0
2016-05-10 09:45:00,161.55,161.86,161.4,161.52,8661.0,141.971,142.2434,141.8392,141.9446,8661.0
2016-05-10 09:50:00,161.46,161.7,161.46,161.64,5306.0,141.8919,142.1028,141.8919,142.0501,5306.0
2016-05-10 09:55:00,161.66,161.92,161.57,161.61,7934.0,142.0677,142.2961,141.9886,142.0237,7934.0
2016-05-10 10:00:00,161.67,161.87,161.61,161.87,16779.0,142.0764,142.2522,142.0237,142.2522,16779.0
2016-05-10 10:05:00,161.74,162.04,161.74,161.98,8346.0,142.138,142.4016,142.138,142.3489,8346.0
2016-05-10 10:10:00,162.04,162.1,161.82,161.87,10026.0,142.4016,142.4543,142.2083,142.2522,10026.0
2016-05-10 10:15:00,161.91,161.91,161.43,161.53,25196.0,142.2874,142.2874,141.8655,141.9534,25196.0
2016-05-10 10:20:00,161.5,161.84,161.5,161.84,17744.0,141.927,142.2258,141.927,142.2258,17744.0
2016-05-10 10:25:00,161.85,161.86,161.64,161.64,9663.0,142.2346,142.2434,142.0501,142.0501,9663.0
2016-05-10 10:30:00,161.68,161.74,161.54,161.71,3735.0,142.0852,142.138,141.9622,142.1116,3735.0
2016-05-10 10:35:00,161.74,161.75,161.66,161.71,16600.0,142.138,142.1468,142.0677,142.1116,16600.0
2016-05-10 10:40:00,161.72,161.79,161.7,161.75,12798.0,142.1204,142.1819,142.1028,142.1468,12798.0
2016-05-10 10:45:00,161.81,161.92,161.8,161.86,6943.0,142.1995,142.2961,142.1907,142.2434,6943.0
2016-05-10 10:50:00,161.88,161.92,161.81,161.85,9105.0,142.261,142.2961,142.1995,142.2346,9105.0
2016-05-10 10:55:00,161.85,161.85,161.64,161.67,16630.0,142.2346,142.2346,142.0501,142.0764,16630.0
2016-05-10 11:00:00,161.67,161.68,161.5,161.54,24528.0,142.0764,142.0852,141.927,141.9622,24528.0
2016-05-10 11:05:00,161.49,161.55,161.39,161.46,7637.0,141.9183,141.971,141.8304,141.8919,7637.0
2016-05-10 11:10:00,161.41,161.69,161.41,161.69,8097.0,141.848,142.094,141.848,142.094,8097.0
2016-05-10 11:15:00,161.66,161.8,161.6,161.72,7219.0,142.0677,142.1907,142.0149,142.1204,7219.0
2016-05-10 11:20:00,161.69,161.79,161.65,161.7,3130.0,142.094,142.1819,142.0589,142.1028,3130.0
2016-05-10 11:25:00,161.66,161.72,161.41,161.44,10526.0,142.0677,142.1204,141.848,141.8743,10526.0
2016-05-10 11:30:00,161.37,161.46,161.23,161.25,10221.0,141.8128,141.8919,141.6898,141.7073,10221.0
2016-05-10 11:35:00,161.25,161.27,160.94,160.94,22969.0,141.7073,141.7249,141.4349,141.4349,22969.0
2016-05-10 11:40:00,160.95,160.99,160.85,160.86,17176.0,141.4437,141.4789,141.3558,141.3646,17176.0
2016-05-10 11:45:00,160.89,161.17,160.83,161.1,8199.0,141.391,141.637,141.3382,141.5755,8199.0
2016-05-10 11:50:00,161.15,161.38,161.15,161.35,5074.0,141.6195,141.8216,141.6195,141.7952,5074.0
2016-05-10 11:55:00,161.37,161.47,161.36,161.42,3364.0,141.8128,141.9007,141.804,141.8567,3364.0
2016-05-10 12:00:00,161.44,161.49,161.41,161.48,2359.0,141.8743,141.9183,141.848,141.9095,2359.0
2016-05-10 12:05:00,161.43,161.59,161.43,161.55,5092.0,141.8655,142.0061,141.8655,141.971,5092.0
2016-05-10 12:10:00,161.48,161.52,161.31,161.35,12794.0,141.9095,141.9446,141.7601,141.7952,12794.0
2016-05-10 12:15:00,161.29,161.46,161.13,161.42,7373.0,141.7425,141.8919,141.6019,141.8567,7373.0
2016-05-10 12:20:00,161.44,161.48,161.37,161.48,4304.0,141.8743,141.9095,141.8128,141.9095,4304.0
2016-05-10 12:25:00,161.48,161.58,161.43,161.58,3400.0,141.9095,141.9974,141.8655,141.9974,3400.0
2016-05-10 12:30:00,161.5,161.58,161.42,161.48,3482.0,141.927,141.9974,141.8567,141.9095,3482.0
2016-05-10 12:35:00,161.49,161.78,161.46,161.78,7021.0,141.9183,142.1731,141.8919,142.1731,7021.0
2016-05-10 12:40:00,161.77,162.01,161.66,162.0,8680.0,142.1643,142.3752,142.0677,142.3665,8680.0
2016-05-10 12:45:00,162.02,162.14,161.93,162.01,9414.0,142.384,142.4895,142.3049,142.3752,9414.0
2016-05-10 12:50:00,162.07,162.18,161.96,162.16,4834.0,142.428,142.5246,142.3313,142.5071,4834.0
2016-05-10 12:55:00,162.2,162.25,162.06,162.25,16017.0,142.5422,142.5862,142.4192,142.5862,16017.0
2016-05-10 13:00:00,162.27,162.45,162.26,162.4,3541.0,142.6037,142.7619,142.5949,142.718,3541.0
2016-05-10 13:05:00,162.43,162.51,162.24,162.31,23158.0,142.7443,142.8146,142.5774,142.6389,23158.0
2016-05-10 13:10:00,162.31,162.55,162.31,162.55,13956.0,142.6389,142.8498,142.6389,142.8498,13956.0
2016-05-10 13:15:00,162.55,162.66,162.33,162.4,30781.0,142.8498,142.9465,142.6565,142.718,30781.0
2016-05-10 13:20:00,162.36,162.6,162.36,162.43,8244.0,142.6828,142.8937,142.6828,142.7443,8244.0
2016-05-10 13:25:00,162.54,162.6,162.4,162.55,5563.0,142.841,142.8937,142.718,142.8498,5563.0
2016-05-10 13:30:00,162.58,162.72,162.52,162.71,8150.0,142.8762,142.9992,142.8234,142.9904,8150.0
2016-05-10 13:35:00,162.71,162.84,162.63,162.84,6072.0,142.9904,143.1046,142.9201,143.1046,6072.0
2016-05-10 13:40:00,162.85,162.89,162.51,162.6,7635.0,143.1134,143.1486,142.8146,142.8937,7635.0
2016-05-10 13:45:00,162.6,162.69,162.55,162.55,8608.0,142.8937,142.9728,142.8498,142.8498,8608.0
2016-05-10 13:50:00,162.55,162.84,162.54,162.84,5020.0,142.8498,143.1046,142.841,143.1046,5020.0
2016-05-10 13:55:00,162.76,162.78,162.64,162.65,6882.0,143.0343,143.0519,142.9289,142.9377,6882.0
2016-05-10 14:00:00,162.65,162.84,162.64,162.84,10773.0,142.9377,143.1046,142.9289,143.1046,10773.0
2016-05-10 14:05:00,162.83,162.84,162.71,162.74,8302.0,143.0959,143.1046,142.9904,143.0168,8302.0
2016-05-10 14:10:00,162.76,162.84,162.74,162.75,8521.0,143.0343,143.1046,143.0168,143.0256,8521.0
2016-05-10 14:15:00,162.8,162.88,162.78,162.85,5796.0,143.0695,143.1398,143.0519,143.1134,5796.0
2016-05-10 14:20:00,162.84,162.85,162.72,162.77,8193.0,143.1046,143.1134,142.9992,143.0431,8193.0
2016-05-10 14:25:00,162.76,162.83,162.73,162.83,5391.0,143.0343,143.0959,143.008,143.0959,5391.0
2016-05-10 14:30:00,162.79,162.88,162.76,162.87,13206.0,143.0607,143.1398,143.0343,143.131,13206.0
2016-05-10 14:35:00,162.84,162.88,162.79,162.84,6417.0,143.1046,143.1398,143.0607,143.1046,6417.0
2016-05-10 14:40:00,162.85,162.99,162.85,162.87,16171.0,143.1134,143.2365,143.1134,143.131,16171.0
2016-05-10 14:45:00,162.89,162.89,162.57,162.64,28761.0,143.1486,143.1486,142.8674,142.9289,28761.0
2016-05-10 14:50:00,162.6,162.69,162.52,162.69,4455.0,142.8937,142.9728,142.8234,142.9728,4455.0
2016-05-10 14:55:00,162.68,162.74,162.63,162.64,6824.0,142.964,143.0168,142.9201,142.9289,6824.0
2016-05-10 15:00:00,162.66,162.76,162.63,162.63,5400.0,142.9465,143.0343,142.9201,142.9201,5400.0
2016-05-10 15:05:00,162.64,162.73,162.59,162.71,7251.0,142.9289,143.008,142.8849,142.9904,7251.0
2016-05-10 15:10:00,162.7,162.75,162.64,162.67,7628.0,142.9816,143.0256,142.9289,142.9553,7628.0
2016-05-10 15:15:00,162.74,162.95,162.7,162.9,11643.0,143.0168,143.2013,142.9816,143.1574,11643.0
2016-05-10 15:20:00,162.86,163.09,162.83,163.05,25942.0,143.1222,143.3243,143.0959,143.2892,25942.0
2016-05-10 15:25:00,163.02,163.1,162.99,163.03,15488.0,143.2628,143.3331,143.2365,143.2716,15488.0
2016-05-10 15:30:00,163.07,163.1,162.97,163.07,20284.0,143.3068,143.3331,143.2189,143.3068,20284.0
2016-05-10 15:35:00,163.04,163.33,163.04,163.32,32648.0,143.2804,143.5353,143.2804,143.5265,32648.0
2016-05-10 15:40:00,163.31,163.35,163.15,163.23,28796.0,143.5177,143.5528,143.3771,143.4474,28796.0
2016-05-10 15:45:00,163.26,163.33,163.13,163.2,24277.0,143.4737,143.5353,143.3595,143.421,24277.0
2016-05-10 15:50:00,163.21,163.4,163.21,163.37,39265.0,143.4298,143.5968,143.4298,143.5704,39265.0
2016-05-10 15:55:00,163.37,163.59,163.36,163.49,101256.0,143.5704,143.7638,143.5616,143.6759,101256.0
2016-05-11 09:30:00,163.5,164.85,163.24,164.84,41527.0,143.6847,144.871,143.4562,144.8623,41527.0
2016-05-11 09:35:00,164.8,165.0,163.98,164.68,14711.0,144.8271,145.0029,144.1065,144.7217,14711.0
2016-05-11 09:40:00,164.54,164.63,164.1,164.61,8842.0,144.5986,144.6777,144.2119,144.6601,8842.0
2016-05-11 09:45:00,164.43,165.0,164.35,164.98,33245.0,144.5019,145.0029,144.4316,144.9853,33245.0
2016-05-11 09:50:00,164.88,165.36,164.66,165.31,57533.0,144.8974,145.3192,144.7041,145.2753,57533.0
2016-05-11 09:55:00,165.52,165.6,165.22,165.58,16172.0,145.4598,145.5302,145.1962,145.5126,16172.0
2016-05-11 10:00:00,165.55,165.81,165.11,165.72,23601.0,145.4862,145.7147,145.0995,145.6356,23601.0
2016-05-11 10:05:00,165.73,165.81,165.36,165.61,23316.0,145.6444,145.7147,145.3192,145.5389,23316.0
2016-05-11 10:10:00,165.67,165.76,165.35,165.72,47412.0,145.5917,145.6708,145.3104,145.6356,47412.0
2016-05-11 10:15:00,165.8,165.8,165.3,165.3,8229.0,145.7059,145.7059,145.2665,145.2665,8229.0
2016-05-11 10:20:00,165.3,165.46,164.91,165.03,18448.0,145.2665,145.4071,144.9238,145.0292,18448.0
2016-05-11 10:25:00,165.03,165.5,165.03,165.13,11248.0,145.0292,145.4423,145.0292,145.1171,11248.0
2016-05-11 10:30:00,165.27,165.42,164.79,165.01,9084.0,145.2401,145.372,144.8183,145.0117,9084.0
2016-05-11 10:35:00,164.88,164.95,164.53,164.73,14057.0,144.8974,144.9589,144.5898,144.7656,14057.0
2016-05-11 10:40:00,164.8,165.09,164.79,164.91,7751.0,144.8271,145.082,144.8183,144.9238,7751.0
2016-05-11 10:45:00,164.86,164.92,164.58,164.7,14350.0,144.8798,144.9326,144.6338,144.7392,14350.0
2016-05-11 10:50:00,164.61,164.79,164.5,164.74,17443.0,144.6601,144.8183,144.5635,144.7744,17443.0
2016-05-11 10:55:00,164.67,164.76,164.61,164.67,7815.0,144.7129,144.792,144.6601,144.7129,7815.0
2016-05-11 11:00:00,164.68,164.68,164.36,164.41,13337.0,144.7217,144.7217,144.4404,144.4844,13337.0
2016-05-11 11:05:00,164.36,164.44,164.06,164.33,14814.0,144.4404,144.5107,144.1768,144.4141,14814.0
2016-05-11 11:10:00,164.31,164.44,164.25,164.41,6898.0,144.3965,144.5107,144.3438,144.4844,6898.0
2016-05-11 11:15:00,164.41,164.44,164.13,164.13,7432.0,144.4844,144.5107,144.2383,144.2383,7432.0
2016-05-11 11:20:00,164.11,164.14,163.97,164.01,14878.0,144.2207,144.2471,144.0977,144.1329,14878.0
2016-05-11 11:25:00,164.08,164.32,164.08,164.3,10047.0,144.1944,144.4053,144.1944,144.3877,10047.0
2016-05-11 11:30:00,164.25,164.25,164.1,164.11,2517.0,144.3438,144.3438,144.2119,144.2207,2517.0
2016-05-11 11:35:00,164.03,164.14,163.93,164.03,9727.0,144.1504,144.2471,144.0625,144.1504,9727.0
2016-05-11 11:40:00,164.0,164.15,163.97,163.98,5660.0,144.1241,144.2559,144.0977,144.1065,5660.0
2016-05-11 11:45:00,164.0,164.11,163.94,164.06,9706.0,144.1241,144.2207,144.0713,144.1768,9706.0
2016-05-11 11:50:00,164.1,164.15,163.87,163.94,12644.0,144.2119,144.2559,144.0098,144.0713,12644.0
2016-05-11 11:55:00,163.94,164.06,163.82,163.84,8329.0,144.0713,144.1768,143.9659,143.9835,8329.0
2016-05-11 12:00:00,163.9,164.03,163.87,163.99,8278.0,144.0362,144.1504,144.0098,144.1153,8278.0
2016-05-11 12:05:00,164.0,164.01,163.67,163.67,18875.0,144.1241,144.1329,143.8341,143.8341,18875.0
2016-05-11 12:10:00,163.61,163.69,163.6,163.68,5164.0,143.7813,143.8516,143.7725,143.8428,5164.0
2016-05-11 12:15:00,163.73,164.0,163.62,163.99,7603.0,143.8868,144.1241,143.7901,144.1153,7603.0
2016-05-11 12:20:00,163.99,163.99,163.79,163.83,5888.0,144.1153,144.1153,143.9395,143.9747,5888.0
2016-05-11 12:25:00,163.79,163.81,163.54,163.64,6769.0,143.9395,143.9571,143.7198,143.8077,6769.0
2016-05-11 12:30:00,163.69,163.87,163.59,163.61,12731.0,143.8516,144.0098,143.7638,143.7813,12731.0
2016-05-11 12:35:00,163.63,163.66,163.35,163.39,19720.0,143.7989,143.8253,143.5528,143.588,19720.0
2016-05-11 12:40:00,163.38,163.44,163.21,163.29,42781.0,143.5792,143.6319,143.4298,143.5001,42781.0
2016-05-11 12:45:00,163.25,163.41,163.23,163.27,20556.0,143.465,143.6056,143.4474,143.4825,20556.0
2016-05-11 12:50:00,163.3,163.38,163.25,163.35,21733.0,143.5089,143.5792,143.465,143.5528,21733.0
2016-05-11 12:55:00,163.36,163.46,163.29,163.39,4700.0,143.5616,143.6495,143.5001,143.588,4700.0
2016-05-11 13:00:00,163.38,163.44,163.27,163.44,10720.0,143.5792,143.6319,143.4825,143.6319,10720.0
2016-05-11 13:05:00,163.47,163.58,163.44,163.52,8307.0,143.6583,143.755,143.6319,143.7022,8307.0
2016-05-11 13:10:00,163.54,163.58,163.43,163.48,6886.0,143.7198,143.755,143.6231,143.6671,6886.0
2016-05-11 13:15:00,163.47,163.48,163.3,163.35,6519.0,143.6583,143.6671,143.5089,143.5528,6519.0
2016-05-11 13:20:00,163.39,163.4,163.28,163.28,6543.0,143.588,143.5968,143.4913,143.4913,6543.0
2016-05-11 13:25:00,163.28,163.3,163.16,163.2,17144.0,143.4913,143.5089,143.3859,143.421,17144.0
2016-05-11 13:30:00,163.21,163.22,163.18,163.18,2697.0,143.4298,143.4386,143.4034,143.4034,2697.0
2016-05-11 13:35:00,163.17,163.19,163.01,163.06,13140.0,143.3947,143.4122,143.254,143.298,13140.0
2016-05-11 13:40:00,163.07,163.11,163.04,163.09,2600.0,143.3068,143.3419,143.2804,143.3243,2600.0
2016-05-11 13:45:00,163.13,163.14,163.02,163.04,7685.0,143.3595,143.3683,143.2628,143.2804,7685.0
2016-05-11 13:50:00,163.03,163.16,162.97,163.09,15695.0,143.2716,143.3859,143.2189,143.3243,15695.0
2016-05-11 13:55:00,163.08,163.16,163.04,163.04,6213.0,143.3156,143.3859,143.2804,143.2804,6213.0
2016-05-11 14:00:00,163.04,163.05,162.67,162.67,11554.0,143.2804,143.2892,142.9553,142.9553,11554.0
2016-05-11 14:05:00,162.67,162.75,162.64,162.64,6286.0,142.9553,143.0256,142.9289,142.9289,6286.0
2016-05-11 14:10:00,162.65,162.65,162.49,162.54,13535.0,142.9377,142.9377,142.7971,142.841,13535.0
2016-05-11 14:15:00,162.53,162.65,162.49,162.58,12752.0,142.8322,142.9377,142.7971,142.8762,12752.0
2016-05-11 14:20:00,162.61,162.77,162.59,162.77,10009.0,142.9025,143.0431,142.8849,143.0431,10009.0
2016-05-11 14:25:00,162.77,162.78,162.62,162.62,7968.0,143.0431,143.0519,142.9113,142.9113,7968.0
2016-05-11 14:30:00,162.61,162.66,162.51,162.61,11143.0,142.9025,142.9465,142.8146,142.9025,11143.0
2016-05-11 14:35:00,162.65,162.93,162.65,162.93,4695.0,142.9377,143.1837,142.9377,143.1837,4695.0
2016-05-11 14:40:00,162.9,162.9,162.74,162.74,4536.0,143.1574,143.1574,143.0168,143.0168,4536.0
2016-05-11 14:45:00,162.69,162.69,162.48,162.56,8745.0,142.9728,142.9728,142.7883,142.8586,8745.0
2016-05-11 14:50:00,162.58,162.65,162.51,162.53,3100.0,142.8762,142.9377,142.8146,142.8322,3100.0
2016-05-11 14:55:00,162.51,162.6,162.5,162.6,8479.0,142.8146,142.8937,142.8059,142.8937,8479.0
2016-05-11 15:00:00,162.6,162.66,162.53,162.53,6727.0,142.8937,142.9465,142.8322,142.8322,6727.0
2016-05-11 15:05:00,162.53,162.77,162.44,162.69,12007.0,142.8322,143.0431,142.7531,142.9728,12007.0
2016-05-11 15:10:00,162.72,162.76,162.55,162.64,10672.0,142.9992,143.0343,142.8498,142.9289,10672.0
2016-05-11 15:15:00,162.65,162.69,162.58,162.67,19322.0,142.9377,142.9728,142.8762,142.9553,19322.0
2016-05-11 15:20:00,162.64,162.68,162.61,162.61,4580.0,142.9289,142.964,142.9025,142.9025,4580.0
2016-05-11 15:25:00,162.61,163.01,162.58,163.0,18969.0,142.9025,143.254,142.8762,143.2453,18969.0
2016-05-11 15:30:00,163.01,163.19,162.99,163.04,12006.0,143.254,143.4122,143.2365,143.2804,12006.0
2016-05-11 15:35:00,163.01,163.01,162.74,162.79,16985.0,143.254,143.254,143.0168,143.0607,16985.0
2016-05-11 15:40:00,162.81,162.89,162.74,162.78,21881.0,143.0783,143.1486,143.0168,143.0519,21881.0
2016-05-11 15:45:00,162.78,162.94,162.76,162.87,24766.0,143.0519,143.1925,143.0343,143.131,24766.0
2016-05-11 15:50:00,162.87,162.94,162.72,162.8,33256.0,143.131,143.1925,142.9992,143.0695,33256.0
2016-05-11 15:55:00,162.8,163.01,162.77,162.93,79654.0,143.0695,143.254,143.0431,143.1837,79654.0
2016-05-12 09:30:00,163.22,163.22,162.24,162.25,18741.0,143.4386,143.4386,142.5774,142.5862,18741.0
2016-05-12 09:35:00,162.38,162.5,161.64,161.8,13348.0,142.7004,142.8059,142.0501,142.1907,13348.0
2016-05-12 09:40:00,161.78,162.37,161.78,162.24,8167.0,142.1731,142.6916,142.1731,142.5774,8167.0
2016-05-12 09:45:00,162.24,162.89,162.19,162.61,8103.0,142.5774,143.1486,142.5334,142.9025,8103.0
2016-05-12 09:50:00,162.53,162.83,162.5,162.5,4764.0,142.8322,143.0959,142.8059,142.8059,4764.0
2016-05-12 09:55:00,162.42,162.75,162.23,162.38,9700.0,142.7356,143.0256,142.5686,142.7004,9700.0
2016-05-12 10:00:00,162.4,162.67,162.29,162.53,9580.0,142.718,142.9553,142.6213,142.8322,9580.0
2016-05-12 10:05:00,162.59,163.06,162.59,162.94,4459.0,142.8849,143.298,142.8849,143.1925,4459.0
2016-05-12 10:10:00,163.06,163.07,162.89,162.94,2932.0,143.298,143.3068,143.1486,143.1925,2932.0
2016-05-12 10:15:00,162.9,163.42,162.8,162.8,18124.0,143.1574,143.6144,143.0695,143.0695,18124.0
2016-05-12 10:20:00,162.8,163.02,162.75,162.75,5046.0,143.0695,143.2628,143.0256,143.0256,5046.0
2016-05-12 10:25:00,162.8,162.81,162.68,162.79,925.0,143.0695,143.0783,142.964,143.0607,925.0
2016-05-12 10:30:00,162.77,163.32,162.76,163.32,11531.0,143.0431,143.5265,143.0343,143.5265,11531.0
2016-05-12 10:35:00,163.29,163.29,162.87,162.88,18681.0,143.5001,143.5001,143.131,143.1398,18681.0
2016-05-12 10:40:00,162.88,162.94,162.53,162.54,7502.0,143.1398,143.1925,142.8322,142.841,7502.0
2016-05-12 10:45:00,162.54,162.62,162.34,162.34,3762.0,142.841,142.9113,142.6652,142.6652,3762.0
2016-05-12 10:50:00,162.27,162.69,162.27,162.55,4818.0,142.6037,142.9728,142.6037,142.8498,4818.0
2016-05-12 10:55:00,162.56,162.78,162.53,162.77,3893.0,142.8586,143.0519,142.8322,143.0431,3893.0
2016-05-12 11:00:00,162.81,162.92,162.37,162.55,7292.0,143.0783,143.175,142.6916,142.8498,7292.0
2016-05-12 11:05:00,162.54,162.59,162.46,162.46,1745.0,142.841,142.8849,142.7707,142.7707,1745.0
2016-05-12 11:10:00,162.46,162.67,162.38,162.67,4811.0,142.7707,142.9553,142.7004,142.9553,4811.0
2016-05-12 11:15:00,162.67,162.73,162.58,162.58,4837.0,142.9553,143.008,142.8762,142.8762,4837.0
2016-05-12 11:20:00,162.55,162.55,162.12,162.15,6054.0,142.8498,142.8498,142.4719,142.4983,6054.0
2016-05-12 11:25:00,162.13,162.13,161.88,161.95,5842.0,142.4807,142.4807,142.261,142.3225,5842.0
2016-05-12 11:30:00,162.01,162.01,161.72,161.79,9975.0,142.3752,142.3752,142.1204,142.1819,9975.0
2016-05-12 11:35:00,161.79,161.88,161.63,161.63,19450.0,142.1819,142.261,142.0413,142.0413,19450.0
2016-05-12 11:40:00,161.68,162.02,161.6,161.99,11674.0,142.0852,142.384,142.0149,142.3577,11674.0
2016-05-12 11:45:00,162.02,162.2,161.99,161.99,4255.0,142.384,142.5422,142.3577,142.3577,4255.0
2016-05-12 11:50:00,161.97,162.05,161.87,161.87,1603.0,142.3401,142.4104,142.2522,142.2522,1603.0
2016-05-12 11:55:00,161.89,162.0,161.69,161.81,8262.0,142.2698,142.3665,142.094,142.1995,8262.0
2016-05-12 12:00:00,161.82,161.92,161.75,161.82,4957.0,142.2083,142.2961,142.1468,142.2083,4957.0
2016-05-12 12:05:00,161.79,161.86,161.59,161.63,2300.0,142.1819,142.2434,142.0061,142.0413,2300.0
2016-05-12 12:10:00,161.62,161.85,161.61,161.79,4609.0,142.0325,142.2346,142.0237,142.1819,4609.0
2016-05-12 12:15:00,161.79,161.85,161.66,161.69,3749.0,142.1819,142.2346,142.0677,142.094,3749.0
2016-05-12 12:20:00,161.68,161.68,161.53,161.53,4451.0,142.0852,142.0852,141.9534,141.9534,4451.0
2016-05-12 12:25:00,161.61,161.61,161.4,161.53,5517.0,142.0237,142.0237,141.8392,141.9534,5517.0
2016-05-12 12:30:00,161.56,161.69,161.54,161.56,2545.0,141.9798,142.094,141.9622,141.9798,2545.0
2016-05-12 12:35:00,161.57,161.58,161.33,161.37,3900.0,141.9886,141.9974,141.7777,141.8128,3900.0
2016-05-12 12:40:00,161.42,161.73,161.35,161.73,3110.0,141.8567,142.1292,141.7952,142.1292,3110.0
2016-05-12 12:45:00,161.7,161.77,161.57,161.57,4703.0,142.1028,142.1643,141.9886,141.9886,4703.0
2016-05-12 12:50:00,161.62,161.75,161.58,161.65,2700.0,142.0325,142.1468,141.9974,142.0589,2700.0
2016-05-12 12:55:00,161.69,161.81,161.65,161.69,4997.0,142.094,142.1995,142.0589,142.094,4997.0
2016-05-12 13:00:00,161.69,161.96,161.67,161.73,3725.0,142.094,142.3313,142.0764,142.1292,3725.0
2016-05-12 13:05:00,161.73,161.83,161.7,161.72,7698.0,142.1292,142.2171,142.1028,142.1204,7698.0
2016-05-12 13:10:00,161.74,161.8,161.66,161.78,4200.0,142.138,142.1907,142.0677,142.1731,4200.0
2016-05-12 13:15:00,161.86,161.86,161.55,161.55,5102.0,142.2434,142.2434,141.971,141.971,5102.0
2016-05-12 13:20:00,161.5,161.7,161.5,161.68,5830.0,141.927,142.1028,141.927,142.0852,5830.0
2016-05-12 13:25:00,161.65,161.87,161.62,161.8,4257.0,142.0589,142.2522,142.0325,142.1907,4257.0
2016-05-12 13:30:00,161.87,161.88,161.76,161.79,5717.0,142.2522,142.261,142.1555,142.1819,5717.0
2016-05-12 13:35:00,161.78,161.78,161.48,161.52,5960.0,142.1731,142.1731,141.9095,141.9446,5960.0
2016-05-12 13:40:00,161.53,161.73,161.51,161.66,6694.0,141.9534,142.1292,141.9358,142.0677,6694.0
2016-05-12 13:45:00,161.7,161.82,161.66,161.75,9058.0,142.1028,142.2083,142.0677,142.1468,9058.0
2016-05-12 13:50:00,161.74,161.91,161.71,161.9,20968.0,142.138,142.2874,142.1116,142.2786,20968.0
2016-05-12 13:55:00,161.9,161.96,161.76,161.96,16082.0,142.2786,142.3313,142.1555,142.3313,16082.0
2016-05-12 14:00:00,161.92,162.2,161.91,162.13,11888.0,142.2961,142.5422,142.2874,142.4807,11888.0
2016-05-12 14:05:00,162.12,162.24,161.99,161.99,22830.0,142.4719,142.5774,142.3577,142.3577,22830.0
2016-05-12 14:10:00,162.03,162.58,161.97,162.5,14517.0,142.3928,142.8762,142.3401,142.8059,14517.0
2016-05-12 14:15:00,162.55,162.55,162.33,162.34,2313.0,142.8498,142.8498,142.6565,142.6652,2313.0
2016-05-12 14:20:00,162.34,162.48,162.34,162.43,6293.0,142.6652,142.7883,142.6652,142.7443,6293.0
2016-05-12 14:25:00,162.43,162.47,162.33,162.39,10923.0,142.7443,142.7795,142.6565,142.7092,10923.0
2016-05-12 14:30:00,162.39,162.61,162.33,162.4,16568.0,142.7092,142.9025,142.6565,142.718,16568.0
2016-05-12 14:35:00,162.4,162.45,162.35,162.4,3417.0,142.718,142.7619,142.674,142.718,3417.0
2016-05-12 14:40:00,162.4,162.48,162.29,162.42,5024.0,142.718,142.7883,142.6213,142.7356,5024.0
2016-05-12 14:45:00,162.43,162.48,162.27,162.43,15920.0,142.7443,142.7883,142.6037,142.7443,15920.0
2016-05-12 14:50:00,162.44,162.53,162.28,162.44,13301.0,142.7531,142.8322,142.6125,142.7531,13301.0
2016-05-12 14:55:00,162.47,162.47,162.26,162.44,3951.0,142.7795,142.7795,142.5949,142.7531,3951.0
2016-05-12 15:00:00,162.36,162.44,162.29,162.3,6385.0,142.6828,142.7531,142.6213,142.6301,6385.0
2016-05-12 15:05:00,162.29,162.29,162.05,162.12,6507.0,142.6213,142.6213,142.4104,142.4719,6507.0
2016-05-12 15:10:00,162.07,162.22,162.02,162.04,9445.0,142.428,142.5598,142.384,142.4016,9445.0
2016-05-12 15:15:00,162.11,162.18,162.02,162.09,7662.0,142.4631,142.5246,142.384,142.4455,7662.0
2016-05-12 15:20:00,162.12,162.24,162.09,162.13,6643.0,142.4719,142.5774,142.4455,142.4807,6643.0
2016-05-12 15:25:00,162.15,162.22,161.93,161.93,20188.0,142.4983,142.5598,142.3049,142.3049,20188.0
2016-05-12 15:30:00,161.93,162.03,161.87,161.96,12511.0,142.3049,142.3928,142.2522,142.3313,12511.0
2016-05-12 15:35:00,161.95,162.04,161.95,161.99,10429.0,142.3225,142.4016,142.3225,142.3577,10429.0
2016-05-12 15:40:00,162.0,162.04,161.91,161.95,8362.0,142.3665,142.4016,142.2874,142.3225,8362.0
2016-05-12 15:45:00,161.95,162.01,161.86,161.9,30655.0,142.3225,142.3752,142.2434,142.2786,30655.0
2016-05-12 15:50:00,161.93,161.94,161.84,161.88,26185.0,142.3049,142.3137,142.2258,142.261,26185.0
2016-05-12 15:55:00,161.86,162.03,161.8,161.9,99951.0,142.2434,142.3928,142.1907,142.2786,99951.0
2016-05-13 09:30:00,162.0,162.26,161.4,161.57,22654.0,142.3665,142.5949,141.8392,141.9886,22654.0
2016-05-13 09:35:00,161.5,161.64,160.89,161.6,10657.0,141.927,142.0501,141.391,142.0149,10657.0
2016-05-13 09:40:00,161.52,161.63,161.16,161.35,8981.0,141.9446,142.0413,141.6283,141.7952,8981.0
2016-05-13 09:45:00,161.44,161.56,161.17,161.56,9833.0,141.8743,141.9798,141.637,141.9798,9833.0
2016-05-13 09:50:00,161.62,161.62,161.09,161.44,11553.0,142.0325,142.0325,141.5667,141.8743,11553.0
2016-05-13 09:55:00,161.4,161.59,161.37,161.55,6157.0,141.8392,142.0061,141.8128,141.971,6157.0
2016-05-13 10:00:00,161.65,161.65,160.88,160.97,15492.0,142.0589,142.0589,141.3822,141.4613,15492.0
2016-05-13 10:05:00,161.01,161.03,160.62,160.7,24249.0,141.4964,141.514,141.1537,141.224,24249.0
2016-05-13 10:10:00,160.79,161.17,160.78,161.17,5063.0,141.3031,141.637,141.2943,141.637,5063.0
2016-05-13 10:15:00,161.1,161.1,160.82,160.86,10530.0,141.5755,141.5755,141.3295,141.3646,10530.0
2016-05-13 10:20:00,160.9,160.94,160.65,160.65,7833.0,141.3998,141.4349,141.1801,141.1801,7833.0
2016-05-13 10:25:00,160.62,161.09,160.62,160.98,6712.0,141.1537,141.5667,141.1537,141.4701,6712.0
2016-05-13 10:30:00,160.87,161.15,160.72,161.15,13861.0,141.3734,141.6195,141.2416,141.6195,13861.0
2016-05-13 10:35:00,161.13,161.19,160.82,160.83,12574.0,141.6019,141.6546,141.3295,141.3382,12574.0
2016-05-13 10:40:00,160.9,161.08,160.38,160.47,11606.0,141.3998,141.558,140.9428,141.0219,11606.0
2016-05-13 10:45:00,160.55,160.65,160.53,160.53,5079.0,141.0922,141.1801,141.0746,141.0746,5079.0
2016-05-13 10:50:00,160.56,160.76,160.52,160.74,11594.0,141.101,141.2767,141.0658,141.2592,11594.0
2016-05-13 10:55:00,160.67,160.71,160.6,160.67,2670.0,141.1976,141.2328,141.1361,141.1976,2670.0
2016-05-13 11:00:00,160.77,161.07,160.74,161.05,7918.0,141.2855,141.5492,141.2592,141.5316,7918.0
2016-05-13 11:05:00,161.08,161.27,161.05,161.11,4324.0,141.558,141.7249,141.5316,141.5843,4324.0
2016-05-13 11:10:00,161.27,161.43,161.21,161.33,10305.0,141.7249,141.8655,141.6722,141.7777,10305.0
2016-05-13 11:15:00,161.4,161.4,161.08,161.3,5528.0,141.8392,141.8392,141.558,141.7513,5528.0
2016-05-13 11:20:00,161.35,161.5,161.17,161.5,9564.0,141.7952,141.927,141.637,141.927,9564.0
2016-05-13 11:25:00,161.5,161.69,161.48,161.53,11156.0,141.927,142.094,141.9095,141.9534,11156.0
2016-05-13 11:30:00,161.51,161.68,161.5,161.55,4010.0,141.9358,142.0852,141.927,141.971,4010.0
2016-05-13 11:35:00,161.58,161.78,161.58,161.67,4924.0,141.9974,142.1731,141.9974,142.0764,4924.0
2016-05-13 11:40:00,161.68,161.8,161.56,161.78,12331.0,142.0852,142.1907,141.9798,142.1731,12331.0
2016-05-13 11:45:00,161.81,161.81,161.7,161.76,2707.0,142.1995,142.1995,142.1028,142.1555,2707.0
2016-05-13 11:50:00,161.68,161.68,161.54,161.66,2416.0,142.0852,142.0852,141.9622,142.0677,2416.0
2016-05-13 11:55:00,161.71,161.74,161.53,161.53,8378.0,142.1116,142.138,141.9534,141.9534,8378.0
2016-05-13 12:00:00,161.52,161.64,161.42,161.42,10998.0,141.9446,142.0501,141.8567,141.8567,10998.0
2016-05-13 12:05:00,161.4,161.42,161.21,161.27,7021.0,141.8392,141.8567,141.6722,141.7249,7021.0
2016-05-13 12:10:00,161.26,161.38,161.2,161.27,5400.0,141.7161,141.8216,141.6634,141.7249,5400.0
2016-05-13 12:15:00,161.25,161.5,161.25,161.5,4504.0,141.7073,141.927,141.7073,141.927,4504.0
2016-05-13 12:20:00,161.52,161.67,161.52,161.67,1562.0,141.9446,142.0764,141.9446,142.0764,1562.0
2016-05-13 12:25:00,161.66,161.82,161.61,161.61,4335.0,142.0677,142.2083,142.0237,142.0237,4335.0
2016-05-13 12:30:00,161.62,161.74,161.61,161.63,3421.0,142.0325,142.138,142.0237,142.0413,3421.0
2016-05-13 12:35:00,161.61,161.71,161.54,161.54,2300.0,142.0237,142.1116,141.9622,141.9622,2300.0
2016-05-13 12:40:00,161.61,161.76,161.55,161.76,5750.0,142.0237,142.1555,141.971,142.1555,5750.0
2016-05-13 12:45:00,161.77,161.97,161.77,161.86,2200.0,142.1643,142.3401,142.1643,142.2434,2200.0
2016-05-13 12:50:00,161.82,161.82,161.73,161.77,1840.0,142.2083,142.2083,142.1292,142.1643,1840.0
2016-05-13 12:55:00,161.77,161.8,161.57,161.57,4430.0,142.1643,142.1907,141.9886,141.9886,4430.0
2016-05-13 13:00:00,161.61,161.68,161.5,161.68,4033.0,142.0237,142.0852,141.927,142.0852,4033.0
2016-05-13 13:05:00,161.71,161.87,161.63,161.84,6687.0,142.1116,142.2522,142.0413,142.2258,6687.0
2016-05-13 13:10:00,161.83,161.85,161.77,161.85,3475.0,142.2171,142.2346,142.1643,142.2346,3475.0
2016-05-13 13:15:00,161.79,161.89,161.77,161.81,2600.0,142.1819,142.2698,142.1643,142.1995,2600.0
2016-05-13 13:20:00,161.77,161.88,161.63,161.63,3990.0,142.1643,142.261,142.0413,142.0413,3990.0
2016-05-13 13:25:00,161.65,161.78,161.55,161.71,3760.0,142.0589,142.1731,141.971,142.1116,3760.0
2016-05-13 13:30:00,161.66,161.97,161.66,161.93,2042.0,142.0677,142.3401,142.0677,142.3049,2042.0
2016-05-13 13:35:00,161.92,161.96,161.68,161.82,4940.0,142.2961,142.3313,142.0852,142.2083,4940.0
2016-05-13 13:40:00,161.84,161.84,161.69,161.74,3461.0,142.2258,142.2258,142.094,142.138,3461.0
2016-05-13 13:45:00,161.79,161.83,161.65,161.65,4807.0,142.1819,142.2171,142.0589,142.0589,4807.0
2016-05-13 13:50:00,161.65,161.66,161.4,161.48,2721.0,142.0589,142.0677,141.8392,141.9095,2721.0
2016-05-13 13:55:00,161.53,161.64,161.43,161.43,5160.0,141.9534,142.0501,141.8655,141.8655,5160.0
2016-05-13 14:00:00,161.39,161.42,161.3,161.32,7351.0,141.8304,141.8567,141.7513,141.7689,7351.0
2016-05-13 14:05:00,161.3,161.31,161.16,161.17,4886.0,141.7513,141.7601,141.6283,141.637,4886.0
2016-05-13 14:10:00,161.15,161.22,161.07,161.07,5102.0,141.6195,141.681,141.5492,141.5492,5102.0
2016-05-13 14:15:00,161.05,161.17,160.93,160.97,5168.0,141.5316,141.637,141.4261,141.4613,5168.0
2016-05-13 14:20:00,160.94,160.96,160.76,160.76,4215.0,141.4349,141.4525,141.2767,141.2767,4215.0
2016-05-13 14:25:00,160.85,160.99,160.72,160.99,3901.0,141.3558,141.4789,141.2416,141.4789,3901.0
2016-05-13 14:30:00,160.9,161.22,160.78,161.22,48187.0,141.3998,141.681,141.2943,141.681,48187.0
2016-05-13 14:35:00,161.18,161.32,161.02,161.03,12498.0,141.6458,141.7689,141.5052,141.514,12498.0
2016-05-13 14:40:00,161.03,161.03,160.8,160.92,8336.0,141.514,141.514,141.3119,141.4173,8336.0
2016-05-13 14:45:00,160.93,161.16,160.9,161.12,8601.0,141.4261,141.6283,141.3998,141.5931,8601.0
2016-05-13 14:50:00,161.1,161.14,161.03,161.06,5201.0,141.5755,141.6107,141.514,141.5404,5201.0
2016-05-13 14:55:00,161.09,161.28,161.06,161.27,11809.0,141.5667,141.7337,141.5404,141.7249,11809.0
2016-05-13 15:00:00,161.24,161.24,161.05,161.13,10328.0,141.6986,141.6986,141.5316,141.6019,10328.0
2016-05-13 15:05:00,161.12,161.17,161.0,161.01,9380.0,141.5931,141.637,141.4876,141.4964,9380.0
2016-05-13 15:10:00,161.0,161.23,160.95,161.22,9474.0,141.4876,141.6898,141.4437,141.681,9474.0
2016-05-13 15:15:00,161.25,161.53,161.24,161.51,9167.0,141.7073,141.9534,141.6986,141.9358,9167.0
2016-05-13 15:20:00,161.57,161.72,161.44,161.54,8800.0,141.9886,142.1204,141.8743,141.9622,8800.0
2016-05-13 15:25:00,161.57,161.57,161.39,161.4,8555.0,141.9886,141.9886,141.8304,141.8392,8555.0
2016-05-13 15:30:00,161.35,161.49,161.3,161.34,7901.0,141.7952,141.9183,141.7513,141.7864,7901.0
2016-05-13 15:35:00,161.36,161.5,161.36,161.44,5405.0,141.804,141.927,141.804,141.8743,5405.0
2016-05-13 15:40:00,161.47,161.56,161.33,161.33,8676.0,141.9007,141.9798,141.7777,141.7777,8676.0
2016-05-13 15:45:00,161.33,161.38,161.22,161.36,27247.0,141.7777,141.8216,141.681,141.804,27247.0
2016-05-13 15:50:00,161.33,161.48,161.24,161.33,37437.0,141.7777,141.9095,141.6986,141.7777,37437.0
2016-05-13 15:55:00,161.33,161.6,161.33,161.43,56755.0,141.7777,142.0149,141.7777,141.8655,56755.0
2016-05-16 09:30:00,160.61,161.39,160.61,161.38,17262.0,141.1449,141.8304,141.1449,141.8216,17262.0
2016-05-16 09:35:00,161.4,161.47,160.8,161.19,4843.0,141.8392,141.9007,141.3119,141.6546,4843.0
2016-05-16 09:40:00,161.31,162.06,161.31,161.94,10288.0,141.7601,142.4192,141.7601,142.3137,10288.0
2016-05-16 09:45:00,161.84,161.94,161.6,161.84,9936.0,142.2258,142.3137,142.0149,142.2258,9936.0
2016-05-16 09:50:00,161.76,161.79,161.34,161.58,10127.0,142.1555,142.1819,141.7864,141.9974,10127.0
2016-05-16 09:55:00,161.8,162.15,161.7,162.15,6861.0,142.1907,142.4983,142.1028,142.4983,6861.0
2016-05-16 10:00:00,162.25,162.25,162.0,162.03,5226.0,142.5862,142.5862,142.3665,142.3928,5226.0
2016-05-16 10:05:00,162.04,162.04,161.42,161.53,5379.0,142.4016,142.4016,141.8567,141.9534,5379.0
2016-05-16 10:10:00,161.52,161.54,161.19,161.19,4069.0,141.9446,141.9622,141.6546,141.6546,4069.0
2016-05-16 10:15:00,161.12,161.38,161.12,161.3,5458.0,141.5931,141.8216,141.5931,141.7513,5458.0
2016-05-16 10:20:00,161.31,161.36,161.2,161.2,4556.0,141.7601,141.804,141.6634,141.6634,4556.0
2016-05-16 10:25:00,161.2,161.2,160.89,161.03,3197.0,141.6634,141.6634,141.391,141.514,3197.0
2016-05-16 10:30:00,161.03,161.31,161.0,161.31,10831.0,141.514,141.7601,141.4876,141.7601,10831.0
2016-05-16 10:35:00,161.29,161.47,161.18,161.45,4976.0,141.7425,141.9007,141.6458,141.8831,4976.0
2016-05-16 10:40:00,161.45,161.45,161.34,161.44,1201.0,141.8831,141.8831,141.7864,141.8743,1201.0
2016-05-16 10:45:00,161.46,161.59,161.43,161.57,4710.0,141.8919,142.0061,141.8655,141.9886,4710.0
2016-05-16 10:50:00,161.58,162.0,161.58,162.0,2200.0,141.9974,142.3665,141.9974,142.3665,2200.0
2016-05-16 10:55:00,161.97,162.01,161.81,161.89,4905.0,142.3401,142.3752,142.1995,142.2698,4905.0
2016-05-16 11:00:00,161.9,162.05,161.85,162.0,4303.0,142.2786,142.4104,142.2346,142.3665,4303.0
2016-05-16 11:05:00,161.95,162.14,161.95,162.07,2684.0,142.3225,142.4895,142.3225,142.428,2684.0
2016-05-16 11:10:00,162.11,162.15,162.02,162.13,5785.0,142.4631,142.4983,142.384,142.4807,5785.0
2016-05-16 11:15:00,162.16,162.27,162.11,162.18,7958.0,142.5071,142.6037,142.4631,142.5246,7958.0
2016-05-16 11:20:00,162.16,162.51,162.14,162.47,7170.0,142.5071,142.8146,142.4895,142.7795,7170.0
2016-05-16 11:25:00,162.42,162.46,162.35,162.35,4963.0,142.7356,142.7707,142.674,142.674,4963.0
2016-05-16 11:30:00,162.37,162.66,162.35,162.66,3678.0,142.6916,142.9465,142.674,142.9465,3678.0
2016-05-16 11:35:00,162.73,162.83,162.63,162.83,3103.0,143.008,143.0959,142.9201,143.0959,3103.0
2016-05-16 11:40:00,162.77,162.88,162.76,162.85,3342.0,143.0431,143.1398,143.0343,143.1134,3342.0
2016-05-16 11:45:00,162.87,162.89,162.73,162.83,1700.0,143.131,143.1486,143.008,143.0959,1700.0
2016-05-16 11:50:00,162.9,162.96,162.81,162.81,1500.0,143.1574,143.2101,143.0783,143.0783,1500.0
2016-05-16 11:55:00,162.8,162.89,162.78,162.89,2532.0,143.0695,143.1486,143.0519,143.1486,2532.0
2016-05-16 12:00:00,162.86,162.93,162.78,162.9,3151.0,143.1222,143.1837,143.0519,143.1574,3151.0
2016-05-16 12:05:00,162.82,162.98,162.76,162.76,6951.0,143.0871,143.2277,143.0343,143.0343,6951.0
2016-05-16 12:10:00,162.78,162.95,162.78,162.95,2002.0,143.0519,143.2013,143.0519,143.2013,2002.0
2016-05-16 12:15:00,162.97,163.14,162.9,163.04,3500.0,143.2189,143.3683,143.1574,143.2804,3500.0
2016-05-16 12:20:00,162.9,163.06,162.9,163.06,1804.0,143.1574,143.298,143.1574,143.298,1804.0
2016-05-16 12:25:00,163.06,163.12,162.89,162.89,5804.0,143.298,143.3507,143.1486,143.1486,5804.0
2016-05-16 12:30:00,162.82,162.85,162.6,162.6,3250.0,143.0871,143.1134,142.8937,142.8937,3250.0
2016-05-16 12:35:00,162.68,162.87,162.62,162.78,4276.0,142.964,143.131,142.9113,143.0519,4276.0
2016-05-16 12:40:00,162.79,162.83,162.7,162.77,2181.0,143.0607,143.0959,142.9816,143.0431,2181.0
2016-05-16 12:45:00,162.88,162.88,162.69,162.71,2380.0,143.1398,143.1398,142.9728,142.9904,2380.0
2016-05-16 12:50:00,162.68,162.9,162.68,162.86,3998.0,142.964,143.1574,142.964,143.1222,3998.0
2016-05-16 12:55:00,162.91,163.17,162.91,163.1,2200.0,143.1662,143.3947,143.1662,143.3331,2200.0
2016-05-16 13:00:00,163.03,163.21,163.03,163.15,3406.0,143.2716,143.4298,143.2716,143.3771,3406.0
2016-05-16 13:05:00,163.12,163.23,162.86,162.99,8709.0,143.3507,143.4474,143.1222,143.2365,8709.0
2016-05-16 13:10:00,163.0,163.06,162.93,162.96,2046.0,143.2453,143.298,143.1837,143.2101,2046.0
2016-05-16 13:15:00,163.06,163.1,162.95,163.01,1511.0,143.298,143.3331,143.2013,143.254,1511.0
2016-05-16 13:20:00,162.98,163.11,162.98,163.02,1602.0,143.2277,143.3419,143.2277,143.2628,1602.0
2016-05-16 13:25:00,163.0,163.04,162.96,163.04,1000.0,143.2453,143.2804,143.2101,143.2804,1000.0
2016-05-16 13:30:00,163.03,163.05,162.9,162.92,2447.0,143.2716,143.2892,143.1574,143.175,2447.0
2016-05-16 13:35:00,162.93,163.01,162.93,162.94,2700.0,143.1837,143.254,143.1837,143.1925,2700.0
2016-05-16 13:40:00,162.95,162.99,162.86,162.99,2274.0,143.2013,143.2365,143.1222,143.2365,2274.0
2016-05-16 13:45:00,162.98,162.99,162.89,162.89,1405.0,143.2277,143.2365,143.1486,143.1486,1405.0
2016-05-16 13:50:00,162.9,162.97,162.86,162.92,2057.0,143.1574,143.2189,143.1222,143.175,2057.0
2016-05-16 13:55:00,162.95,162.97,162.81,162.81,4262.0,143.2013,143.2189,143.0783,143.0783,4262.0
2016-05-16 14:00:00,162.79,162.95,162.76,162.8,4672.0,143.0607,143.2013,143.0343,143.0695,4672.0
2016-05-16 14:05:00,162.8,162.95,162.8,162.89,3823.0,143.0695,143.2013,143.0695,143.1486,3823.0
2016-05-16 14:10:00,162.93,162.95,162.88,162.88,5272.0,143.1837,143.2013,143.1398,143.1398,5272.0
2016-05-16 14:15:00,162.94,162.95,162.81,162.87,7122.0,143.1925,143.2013,143.0783,143.131,7122.0
2016-05-16 14:20:00,162.91,162.93,162.8,162.83,4102.0,143.1662,143.1837,143.0695,143.0959,4102.0
2016-05-16 14:25:00,162.83,162.83,162.75,162.78,1787.0,143.0959,143.0959,143.0256,143.0519,1787.0
2016-05-16 14:30:00,162.86,162.91,162.7,162.73,3131.0,143.1222,143.1662,142.9816,143.008,3131.0
2016-05-16 14:35:00,162.73,162.77,162.68,162.68,3567.0,143.008,143.0431,142.964,142.964,3567.0
2016-05-16 14:40:00,162.65,162.68,162.61,162.62,2125.0,142.9377,142.964,142.9025,142.9113,2125.0
2016-05-16 14:45:00,162.62,162.71,162.62,162.63,2619.0,142.9113,142.9904,142.9113,142.9201,2619.0
2016-05-16 14:50:00,162.59,162.66,162.59,162.61,2889.0,142.8849,142.9465,142.8849,142.9025,2889.0
2016-05-16 14:55:00,162.66,162.77,162.63,162.65,2846.0,142.9465,143.0431,142.9201,142.9377,2846.0
2016-05-16 15:00:00,162.62,162.84,162.62,162.71,4653.0,142.9113,143.1046,142.9113,142.9904,4653.0
2016-05-16 15:05:00,162.69,162.76,162.69,162.76,2640.0,142.9728,143.0343,142.9728,143.0343,2640.0
2016-05-16 15:10:00,162.76,162.76,162.54,162.54,3321.0,143.0343,143.0343,142.841,142.841,3321.0
2016-05-16 15:15:00,162.6,162.62,162.51,162.55,4261.0,142.8937,142.9113,142.8146,142.8498,4261.0
2016-05-16 15:20:00,162.63,162.68,162.51,162.54,5459.0,142.9201,142.964,142.8146,142.841,5459.0
2016-05-16 15:25:00,162.53,162.58,162.42,162.5,17483.0,142.8322,142.8762,142.7356,142.8059,17483.0
2016-05-16 15:30:00,162.47,162.49,162.31,162.38,7588.0,142.7795,142.7971,142.6389,142.7004,7588.0
2016-05-16 15:35:00,162.32,162.47,162.26,162.42,8405.0,142.6477,142.7795,142.5949,142.7356,8405.0
2016-05-16 15:40:00,162.38,162.42,162.25,162.27,12346.0,142.7004,142.7356,142.5862,142.6037,12346.0
2016-05-16 15:45:00,162.27,162.46,162.27,162.42,11874.0,142.6037,142.7707,142.6037,142.7356,11874.0
2016-05-16 15:50:00,162.51,162.51,162.3,162.41,10579.0,142.8146,142.8146,142.6301,142.7268,10579.0
2016-05-16 15:55:00,162.43,162.52,162.33,162.5,34815.0,142.7443,142.8234,142.6565,142.8059,34815.0
2016-05-17 09:30:00,161.87,161.87,160.0,160.38,54254.0,142.2522,142.2522,140.6088,140.9428,54254.0
2016-05-17 09:35:00,160.34,160.35,159.05,159.41,27276.0,140.9076,140.9164,139.774,140.0903,27276.0
2016-05-17 09:40:00,159.47,160.14,159.36,159.49,37611.0,140.1431,140.7319,140.0464,140.1607,37611.0
2016-05-17 09:45:00,159.5,160.14,159.45,159.68,10791.0,140.1694,140.7319,140.1255,140.3276,10791.0
2016-05-17 09:50:00,159.59,159.59,159.06,159.32,24657.0,140.2485,140.2485,139.7828,140.0113,24657.0
2016-05-17 09:55:00,159.32,159.46,159.05,159.17,8970.0,140.0113,140.1343,139.774,139.8794,8970.0
2016-05-17 10:00:00,159.17,159.35,158.88,159.13,10368.0,139.8794,140.0376,139.6246,139.8443,10368.0
2016-05-17 10:05:00,159.05,159.1,158.75,158.93,10276.0,139.774,139.8179,139.5103,139.6685,10276.0
2016-05-17 10:10:00,158.89,158.89,158.5,158.52,17424.0,139.6334,139.6334,139.2906,139.3082,17424.0
2016-05-17 10:15:00,158.5,159.01,158.5,158.93,14640.0,139.2906,139.7388,139.2906,139.6685,14640.0
2016-05-17 10:20:00,158.89,159.1,158.72,158.86,12000.0,139.6334,139.8179,139.484,139.607,12000.0
2016-05-17 10:25:00,158.77,158.82,158.05,158.06,27620.0,139.5279,139.5719,138.8952,138.904,27620.0
2016-05-17 10:30:00,158.12,158.21,157.56,157.91,44939.0,138.9567,139.0358,138.4646,138.7721,44939.0
2016-05-17 10:35:00,157.96,158.81,157.9,158.67,26042.0,138.8161,139.5631,138.7634,139.44,26042.0
2016-05-17 10:40:00,158.62,159.25,158.62,158.89,12032.0,139.3961,139.9497,139.3961,139.6334,12032.0
2016-05-17 10:45:00,158.85,158.85,158.25,158.25,12360.0,139.5982,139.5982,139.0709,139.0709,12360.0
2016-05-17 10:50:00,158.3,158.47,158.0,158.3,15244.0,139.1149,139.2643,138.8512,139.1149,15244.0
2016-05-17 10:55:00,158.28,158.66,158.18,158.56,15383.0,139.0973,139.4312,139.0094,139.3434,15383.0
2016-05-17 11:00:00,158.6,158.75,158.5,158.5,15839.0,139.3785,139.5103,139.2906,139.2906,15839.0
2016-05-17 11:05:00,158.51,158.51,158.13,158.2,16336.0,139.2994,139.2994,138.9655,139.027,16336.0
2016-05-17 11:10:00,158.2,158.22,157.78,157.78,18915.0,139.027,139.0446,138.6579,138.6579,18915.0
2016-05-17 11:15:00,157.8,158.32,157.79,158.3,8737.0,138.6755,139.1324,138.6667,139.1149,8737.0
2016-05-17 11:20:00,158.32,158.46,158.03,158.1,14984.0,139.1324,139.2555,138.8776,138.9391,14984.0
2016-05-17 11:25:00,158.1,158.1,157.91,157.91,12865.0,138.9391,138.9391,138.7721,138.7721,12865.0
2016-05-17 11:30:00,157.96,158.34,157.92,158.34,15340.0,138.8161,139.15,138.7809,139.15,15340.0
2016-05-17 11:35:00,158.4,158.59,158.35,158.59,4600.0,139.2028,139.3697,139.1588,139.3697,4600.0
2016-05-17 11:40:00,158.58,158.58,158.09,158.13,14120.0,139.3609,139.3609,138.9303,138.9655,14120.0
2016-05-17 11:45:00,158.12,158.37,158.1,158.34,9285.0,138.9567,139.1764,138.9391,139.15,9285.0
2016-05-17 11:50:00,158.41,158.92,158.4,158.92,16983.0,139.2115,139.6597,139.2028,139.6597,16983.0
2016-05-17 11:55:00,158.91,159.01,158.66,158.81,16144.0,139.6509,139.7388,139.4312,139.5631,16144.0
2016-05-17 12:00:00,158.83,158.88,158.65,158.7,11496.0,139.5806,139.6246,139.4225,139.4664,11496.0
2016-05-17 12:05:00,158.7,158.73,158.5,158.6,19480.0,139.4664,139.4928,139.2906,139.3785,19480.0
2016-05-17 12:10:00,158.65,158.96,158.65,158.89,7569.0,139.4225,139.6949,139.4225,139.6334,7569.0
2016-05-17 12:15:00,158.84,158.89,158.64,158.69,6835.0,139.5894,139.6334,139.4137,139.4576,6835.0
2016-05-17 12:20:00,158.67,158.75,158.52,158.52,9265.0,139.44,139.5103,139.3082,139.3082,9265.0
2016-05-17 12:25:00,158.56,158.88,158.52,158.8,14616.0,139.3434,139.6246,139.3082,139.5543,14616.0
2016-05-17 12:30:00,158.85,158.94,158.79,158.88,7398.0,139.5982,139.6773,139.5455,139.6246,7398.0
2016-05-17 12:35:00,158.84,159.04,158.79,158.97,8793.0,139.5894,139.7652,139.5455,139.7037,8793.0
2016-05-17 12:40:00,158.97,158.99,158.83,158.93,6018.0,139.7037,139.7212,139.5806,139.6685,6018.0
2016-05-17 12:45:00,158.92,159.0,158.88,158.98,3674.0,139.6597,139.73,139.6246,139.7125,3674.0
2016-05-17 12:50:00,158.94,158.96,158.65,158.78,5151.0,139.6773,139.6949,139.4225,139.5367,5151.0
2016-05-17 12:55:00,158.77,159.05,158.68,159.0,5479.0,139.5279,139.774,139.4488,139.73,5479.0
2016-05-17 13:00:00,159.0,159.0,158.87,158.96,3100.0,139.73,139.73,139.6158,139.6949,3100.0
2016-05-17 13:05:00,158.97,159.0,158.86,158.9,4562.0,139.7037,139.73,139.607,139.6422,4562.0
2016-05-17 13:10:00,158.91,158.94,158.59,158.65,3904.0,139.6509,139.6773,139.3697,139.4225,3904.0
2016-05-17 13:15:00,158.62,158.65,158.54,158.65,7960.0,139.3961,139.4225,139.3258,139.4225,7960.0
2016-05-17 13:20:00,158.65,158.73,158.55,158.6,11100.0,139.4225,139.4928,139.3346,139.3785,11100.0
2016-05-17 13:25:00,158.62,158.87,158.62,158.87,2750.0,139.3961,139.6158,139.3961,139.6158,2750.0
2016-05-17 13:30:00,158.82,159.17,158.76,159.11,7522.0,139.5719,139.8794,139.5191,139.8267,7522.0
2016-05-17 13:35:00,159.1,159.13,159.0,159.01,4329.0,139.8179,139.8443,139.73,139.7388,4329.0
2016-05-17 13:40:00,159.09,159.12,158.71,158.71,7960.0,139.8091,139.8355,139.4752,139.4752,7960.0
2016-05-17 13:45:00,158.69,158.84,158.69,158.72,4563.0,139.4576,139.5894,139.4576,139.484,4563.0
2016-05-17 13:50:00,158.7,158.7,158.56,158.56,7800.0,139.4664,139.4664,139.3434,139.3434,7800.0
2016-05-17 13:55:00,158.56,158.67,158.51,158.55,20691.0,139.3434,139.44,139.2994,139.3346,20691.0
2016-05-17 14:00:00,158.55,158.55,158.33,158.35,8747.0,139.3346,139.3346,139.1412,139.1588,8747.0
2016-05-17 14:05:00,158.37,158.41,158.23,158.37,14554.0,139.1764,139.2115,139.0534,139.1764,14554.0
2016-05-17 14:10:00,158.36,158.5,158.22,158.47,20181.0,139.1676,139.2906,139.0446,139.2643,20181.0
2016-05-17 14:15:00,158.44,158.46,158.23,158.23,13804.0,139.2379,139.2555,139.0534,139.0534,13804.0
2016-05-17 14:20:00,158.29,158.39,158.07,158.2,21015.0,139.1061,139.194,138.9127,139.027,21015.0
2016-05-17 14:25:00,158.16,158.52,158.04,158.48,21885.0,138.9918,139.3082,138.8864,139.2731,21885.0
2016-05-17 14:30:00,158.49,158.51,158.28,158.38,12642.0,139.2818,139.2994,139.0973,139.1852,12642.0
2016-05-17 14:35:00,158.37,158.55,158.21,158.38,9865.0,139.1764,139.3346,139.0358,139.1852,9865.0
2016-05-17 14:40:00,158.39,158.55,158.37,158.44,15175.0,139.194,139.3346,139.1764,139.2379,15175.0
2016-05-17 14:45:00,158.45,158.55,158.36,158.39,11927.0,139.2467,139.3346,139.1676,139.194,11927.0
2016-05-17 14:50:00,158.37,158.37,158.25,158.25,6968.0,139.1764,139.1764,139.0709,139.0709,6968.0
2016-05-17 14:55:00,158.26,158.42,158.22,158.42,7826.0,139.0797,139.2203,139.0446,139.2203,7826.0
2016-05-17 15:00:00,158.39,158.47,158.34,158.39,8093.0,139.194,139.2643,139.15,139.194,8093.0
2016-05-17 15:05:00,158.4,158.59,158.36,158.46,4896.0,139.2028,139.3697,139.1676,139.2555,4896.0
2016-05-17 15:10:00,158.45,158.52,158.19,158.19,8102.0,139.2467,139.3082,139.0182,139.0182,8102.0
2016-05-17 15:15:00,158.21,158.25,158.04,158.06,16719.0,139.0358,139.0709,138.8864,138.904,16719.0
2016-05-17 15:20:00,158.05,158.06,157.82,157.99,14978.0,138.8952,138.904,138.693,138.8424,14978.0
2016-05-17 15:25:00,157.99,158.08,157.75,158.01,10394.0,138.8424,138.9215,138.6315,138.86,10394.0
2016-05-17 15:30:00,158.06,158.06,157.89,158.0,11566.0,138.904,138.904,138.7546,138.8512,11566.0
2016-05-17 15:35:00,158.01,158.28,158.0,158.28,12318.0,138.86,139.0973,138.8512,139.0973,12318.0
2016-05-17 15:40:00,158.29,158.34,158.08,158.21,16294.0,139.1061,139.15,138.9215,139.0358,16294.0
2016-05-17 15:45:00,158.22,158.26,157.9,157.96,20978.0,139.0446,139.0797,138.7634,138.8161,20978.0
2016-05-17 15:50:00,157.97,158.04,157.91,158.0,20758.0,138.8249,138.8864,138.7721,138.8512,20758.0
2016-05-17 15:55:00,158.0,158.26,157.98,158.13,52357.0,138.8512,139.0797,138.8337,138.9655,52357.0
2016-05-18 09:30:00,157.48,157.51,155.25,155.44,69156.0,138.3943,138.4206,136.4345,136.6015,69156.0
2016-05-18 09:35:00,155.21,155.95,154.44,154.65,71995.0,136.3994,137.0497,135.7227,135.9072,71995.0
2016-05-18 09:40:00,154.74,154.9,154.45,154.87,44528.0,135.9863,136.1269,135.7315,136.1006,44528.0
2016-05-18 09:45:00,154.8,155.21,154.66,154.99,29087.0,136.0391,136.3994,135.916,136.206,29087.0
2016-05-18 09:50:00,155.02,155.29,154.72,154.73,26831.0,136.2324,136.4697,135.9687,135.9775,26831.0
2016-05-18 09:55:00,154.69,155.2,154.48,154.58,41836.0,135.9424,136.3906,135.7578,135.8457,41836.0
2016-05-18 10:00:00,154.55,155.06,154.55,154.98,19605.0,135.8194,136.2675,135.8194,136.1972,19605.0
2016-05-18 10:05:00,154.87,154.87,154.48,154.5,16646.0,136.1006,136.1006,135.7578,135.7754,16646.0
2016-05-18 10:10:00,154.5,155.5,154.46,155.5,29040.0,135.7754,136.6542,135.7403,136.6542,29040.0
2016-05-18 10:15:00,155.43,155.48,155.03,155.18,16080.0,136.5927,136.6366,136.2412,136.373,16080.0
2016-05-18 10:20:00,155.18,155.42,154.72,155.15,16155.0,136.373,136.5839,135.9687,136.3466,16155.0
2016-05-18 10:25:00,155.22,156.01,155.22,155.93,48476.0,136.4082,137.1024,136.4082,137.0321,48476.0
2016-05-18 10:30:00,155.97,156.15,155.74,156.04,26045.0,137.0673,137.2254,136.8651,137.1288,26045.0
2016-05-18 10:35:00,155.96,156.15,155.89,155.96,34537.0,137.0585,137.2254,136.997,137.0585,34537.0
2016-05-18 10:40:00,156.0,156.0,155.84,155.97,26927.0,137.0936,137.0936,136.953,137.0673,26927.0
2016-05-18 10:45:00,156.01,156.05,155.78,155.87,28443.0,137.1024,137.1376,136.9003,136.9794,28443.0
2016-05-18 10:50:00,155.78,155.98,155.77,155.87,9564.0,136.9003,137.076,136.8915,136.9794,9564.0
2016-05-18 10:55:00,155.87,156.04,155.82,155.89,19062.0,136.9794,137.1288,136.9354,136.997,19062.0
2016-05-18 11:00:00,155.92,155.97,155.65,155.69,21502.0,137.0233,137.0673,136.786,136.8212,21502.0
2016-05-18 11:05:00,155.67,155.82,155.59,155.78,13810.0,136.8036,136.9354,136.7333,136.9003,13810.0
2016-05-18 11:10:00,155.81,155.95,155.71,155.93,10230.0,136.9266,137.0497,136.8388,137.0321,10230.0
2016-05-18 11:15:00,155.91,155.95,155.65,155.95,23857.0,137.0145,137.0497,136.786,137.0497,23857.0
2016-05-18 11:20:00,155.99,156.19,155.95,156.01,21683.0,137.0848,137.2606,137.0497,137.1024,21683.0
2016-05-18 11:25:00,155.97,156.07,155.86,155.95,16945.0,137.0673,137.1551,136.9706,137.0497,16945.0
2016-05-18 11:30:00,155.96,155.99,155.69,155.69,10922.0,137.0585,137.0848,136.8212,136.8212,10922.0
2016-05-18 11:35:00,155.65,155.93,155.65,155.89,20455.0,136.786,137.0321,136.786,136.997,20455.0
2016-05-18 11:40:00,155.88,155.96,155.5,155.56,44625.0,136.9882,137.0585,136.6542,136.7069,44625.0
2016-05-18 11:45:00,155.53,155.58,155.24,155.27,18649.0,136.6806,136.7245,136.4257,136.4521,18649.0
2016-05-18 11:50:00,155.24,155.42,155.15,155.4,9671.0,136.4257,136.5839,136.3466,136.5663,9671.0
2016-05-18 11:55:00,155.4,155.4,155.0,155.13,25340.0,136.5663,136.5663,136.2148,136.3291,25340.0
2016-05-18 12:00:00,155.18,155.34,155.02,155.08,38754.0,136.373,136.5136,136.2324,136.2851,38754.0
2016-05-18 12:05:00,155.09,155.32,155.07,155.09,21761.0,136.2939,136.496,136.2763,136.2939,21761.0
2016-05-18 12:10:00,155.08,155.23,155.05,155.14,31553.0,136.2851,136.4169,136.2588,136.3378,31553.0
2016-05-18 12:15:00,155.1,155.13,154.87,154.91,48287.0,136.3027,136.3291,136.1006,136.1357,48287.0
2016-05-18 12:20:00,154.99,155.02,154.92,154.97,18222.0,136.206,136.2324,136.1445,136.1885,18222.0
2016-05-18 12:25:00,154.96,155.39,154.94,155.06,61059.0,136.1797,136.5575,136.1621,136.2675,61059.0
2016-05-18 12:30:00,155.14,155.17,155.0,155.06,35315.0,136.3378,136.3642,136.2148,136.2675,35315.0
2016-05-18 12:35:00,155.06,155.07,154.86,154.9,7970.0,136.2675,136.2763,136.0918,136.1269,7970.0
2016-05-18 12:40:00,154.9,155.05,154.9,155.04,24832.0,136.1269,136.2588,136.1269,136.25,24832.0
2016-05-18 12:45:00,155.0,155.05,154.92,154.92,24933.0,136.2148,136.2588,136.1445,136.1445,24933.0
2016-05-18 12:50:00,154.91,155.0,154.82,154.99,17227.0,136.1357,136.2148,136.0566,136.206,17227.0
2016-05-18 12:55:00,155.0,155.23,154.92,155.16,16270.0,136.2148,136.4169,136.1445,136.3554,16270.0
2016-05-18 13:00:00,155.2,155.24,154.95,155.08,63574.0,136.3906,136.4257,136.1709,136.2851,63574.0
2016-05-18 13:05:00,155.19,155.22,154.96,154.97,30614.0,136.3818,136.4082,136.1797,136.1885,30614.0
2016-05-18 13:10:00,155.07,155.13,154.96,155.0,23024.0,136.2763,136.3291,136.1797,136.2148,23024.0
2016-05-18 13:15:00,155.0,155.15,154.98,155.07,21408.0,136.2148,136.3466,136.1972,136.2763,21408.0
2016-05-18 13:20:00,155.08,155.2,154.99,155.12,25298.0,136.2851,136.3906,136.206,136.3203,25298.0
2016-05-18 13:25:00,155.14,155.87,155.01,155.85,26391.0,136.3378,136.9794,136.2236,136.9618,26391.0
2016-05-18 13:30:00,155.89,156.1,155.89,155.93,58729.0,136.997,137.1815,136.997,137.0321,58729.0
2016-05-18 13:35:00,155.94,155.95,155.73,155.85,12254.0,137.0409,137.0497,136.8563,136.9618,12254.0
2016-05-18 13:40:00,155.87,156.1,155.87,156.1,10263.0,136.9794,137.1815,136.9794,137.1815,10263.0
2016-05-18 13:45:00,156.1,156.1,155.79,155.79,8845.0,137.1815,137.1815,136.9091,136.9091,8845.0
2016-05-18 13:50:00,155.82,155.82,155.45,155.45,12440.0,136.9354,136.9354,136.6103,136.6103,12440.0
2016-05-18 13:55:00,155.52,155.64,155.36,155.48,7728.0,136.6718,136.7773,136.5312,136.6366,7728.0
2016-05-18 14:00:00,155.45,155.45,154.55,154.58,28559.0,136.6103,136.6103,135.8194,135.8457,28559.0
2016-05-18 14:05:00,154.56,154.77,153.84,154.77,34593.0,135.8281,136.0127,135.1954,136.0127,34593.0
2016-05-18 14:10:00,154.85,154.88,154.45,154.76,14061.0,136.083,136.1094,135.7315,136.0039,14061.0
2016-05-18 14:15:00,154.56,154.63,154.25,154.55,18211.0,135.8281,135.8897,135.5557,135.8194,18211.0
2016-05-18 14:20:00,154.61,154.98,154.42,154.89,10853.0,135.8721,136.1972,135.7051,136.1181,10853.0
2016-05-18 14:25:00,154.76,154.76,154.04,154.18,17362.0,136.0039,136.0039,135.3712,135.4942,17362.0
2016-05-18 14:30:00,154.19,154.21,153.69,153.87,18510.0,135.503,135.5206,135.0636,135.2218,18510.0
2016-05-18 14:35:00,153.92,153.94,153.7,153.73,22678.0,135.2657,135.2833,135.0724,135.0987,22678.0
2016-05-18 14:40:00,153.79,154.17,153.61,154.01,19661.0,135.1515,135.4854,134.9933,135.3448,19661.0
2016-05-18 14:45:00,154.02,154.03,153.44,153.85,30116.0,135.3536,135.3624,134.8439,135.2042,30116.0
2016-05-18 14:50:00,153.95,154.59,153.92,154.47,25524.0,135.2921,135.8545,135.2657,135.749,25524.0
2016-05-18 14:55:00,154.48,154.73,154.44,154.63,13783.0,135.7578,135.9775,135.7227,135.8897,13783.0
2016-05-18 15:00:00,154.7,155.18,154.67,155.08,18870.0,135.9512,136.373,135.9248,136.2851,18870.0
2016-05-18 15:05:00,155.06,155.08,154.74,154.77,16231.0,136.2675,136.2851,135.9863,136.0127,16231.0
2016-05-18 15:10:00,154.72,154.8,154.52,154.79,30567.0,135.9687,136.0391,135.793,136.0303,30567.0
2016-05-18 15:15:00,154.76,154.94,154.6,154.94,15303.0,136.0039,136.1621,135.8633,136.1621,15303.0
2016-05-18 15:20:00,154.91,154.91,154.38,154.38,20487.0,136.1357,136.1357,135.67,135.67,20487.0
2016-05-18 15:25:00,154.48,154.59,154.08,154.09,16261.0,135.7578,135.8545,135.4063,135.4151,16261.0
2016-05-18 15:30:00,154.1,154.53,154.09,154.47,23151.0,135.4239,135.8018,135.4151,135.749,23151.0
2016-05-18 15:35:00,154.51,154.64,154.11,154.11,19817.0,135.7842,135.8984,135.4327,135.4327,19817.0
2016-05-18 15:40:00,154.13,154.21,153.97,154.13,36891.0,135.4503,135.5206,135.3096,135.4503,36891.0
2016-05-18 15:45:00,154.12,154.33,154.06,154.09,73462.0,135.4415,135.626,135.3887,135.4151,73462.0
2016-05-18 15:50:00,154.09,154.34,154.03,154.11,103788.0,135.4151,135.6348,135.3624,135.4327,103788.0
2016-05-18 15:55:00,154.13,154.69,154.11,154.6,144864.0,135.4503,135.9424,135.4327,135.8633,144864.0
2016-05-19 09:30:00,154.26,155.14,154.07,154.72,19157.0,135.5645,136.3378,135.3975,135.9687,19157.0
2016-05-19 09:35:00,154.81,155.09,154.31,154.66,19632.0,136.0478,136.2939,135.6084,135.916,19632.0
2016-05-19 09:40:00,154.62,155.27,154.53,154.85,8805.0,135.8809,136.4521,135.8018,136.083,8805.0
2016-05-19 09:45:00,154.8,155.09,154.48,154.59,21208.0,136.0391,136.2939,135.7578,135.8545,21208.0
2016-05-19 09:50:00,154.58,155.05,154.58,154.94,6172.0,135.8457,136.2588,135.8457,136.1621,6172.0
2016-05-19 09:55:00,154.96,154.96,154.29,154.47,12175.0,136.1797,136.1797,135.5909,135.749,12175.0
2016-05-19 10:00:00,154.34,154.86,154.14,154.66,9330.0,135.6348,136.0918,135.459,135.916,9330.0
2016-05-19 10:05:00,154.66,154.76,154.4,154.52,8680.0,135.916,136.0039,135.6875,135.793,8680.0
2016-05-19 10:10:00,154.48,154.8,154.46,154.69,10675.0,135.7578,136.0391,135.7403,135.9424,10675.0
2016-05-19 10:15:00,154.73,155.0,154.69,154.95,7350.0,135.9775,136.2148,135.9424,136.1709,7350.0
2016-05-19 10:20:00,154.97,155.21,154.88,155.02,8118.0,136.1885,136.3994,136.1094,136.2324,8118.0
2016-05-19 10:25:00,155.01,155.18,154.94,155.03,5715.0,136.2236,136.373,136.1621,136.2412,5715.0
2016-05-19 10:30:00,155.13,155.14,154.81,154.97,12432.0,136.3291,136.3378,136.0478,136.1885,12432.0
2016-05-19 10:35:00,154.95,155.09,154.8,155.0,8910.0,136.1709,136.2939,136.0391,136.2148,8910.0
2016-05-19 10:40:00,155.02,155.08,154.81,154.9,15346.0,136.2324,136.2851,136.0478,136.1269,15346.0
2016-05-19 10:45:00,155.0,155.13,154.91,155.1,6056.0,136.2148,136.3291,136.1357,136.3027,6056.0
2016-05-19 10:50:00,155.03,155.13,155.01,155.03,4300.0,136.2412,136.3291,136.2236,136.2412,4300.0
2016-05-19 10:55:00,155.14,155.14,155.05,155.1,9324.0,136.3378,136.3378,136.2588,136.3027,9324.0
2016-05-19 11:00:00,155.04,155.31,155.0,155.13,30592.0,136.25,136.4872,136.2148,136.3291,30592.0
2016-05-19 11:05:00,155.06,155.26,155.0,155.26,23583.0,136.2675,136.4433,136.2148,136.4433,23583.0
2016-05-19 11:10:00,155.18,155.42,155.09,155.1,9415.0,136.373,136.5839,136.2939,136.3027,9415.0
2016-05-19 11:15:00,155.1,155.55,155.1,155.46,20767.0,136.3027,136.6982,136.3027,136.6191,20767.0
2016-05-19 11:20:00,155.43,155.53,155.17,155.42,15575.0,136.5927,136.6806,136.3642,136.5839,15575.0
2016-05-19 11:25:00,155.3,155.43,155.05,155.19,12537.0,136.4785,136.5927,136.2588,136.3818,12537.0
2016-05-19 11:30:00,155.18,155.46,155.17,155.35,5562.0,136.373,136.6191,136.3642,136.5224,5562.0
2016-05-19 11:35:00,155.31,155.35,155.11,155.11,6250.0,136.4872,136.5224,136.3115,136.3115,6250.0
2016-05-19 11:40:00,155.13,155.17,154.98,155.05,8973.0,136.3291,136.3642,136.1972,136.2588,8973.0
2016-05-19 11:45:00,155.01,155.14,154.9,155.14,8794.0,136.2236,136.3378,136.1269,136.3378,8794.0
2016-05-19 11:50:00,155.11,155.33,155.1,155.13,6100.0,136.3115,136.5048,136.3027,136.3291,6100.0
2016-05-19 11:55:00,155.13,155.54,155.13,155.4,13759.0,136.3291,136.6894,136.3291,136.5663,13759.0
2016-05-19 12:00:00,155.42,155.42,155.2,155.23,4350.0,136.5839,136.5839,136.3906,136.4169,4350.0
2016-05-19 12:05:00,155.23,155.41,155.16,155.22,5306.0,136.4169,136.5751,136.3554,136.4082,5306.0
2016-05-19 12:10:00,155.22,155.28,155.1,155.25,3655.0,136.4082,136.4609,136.3027,136.4345,3655.0
2016-05-19 12:15:00,155.32,155.33,155.22,155.3,5850.0,136.496,136.5048,136.4082,136.4785,5850.0
2016-05-19 12:20:00,155.3,155.37,155.13,155.13,3330.0,136.4785,136.54,136.3291,136.3291,3330.0
2016-05-19 12:25:00,155.14,155.23,154.97,155.0,5246.0,136.3378,136.4169,136.1885,136.2148,5246.0
2016-05-19 12:30:00,155.06,155.22,155.02,155.05,4655.0,136.2675,136.4082,136.2324,136.2588,4655.0
2016-05-19 12:35:00,155.02,155.09,154.91,155.01,5356.0,136.2324,136.2939,136.1357,136.2236,5356.0
2016-05-19 12:40:00,155.01,155.16,154.91,154.97,3994.0,136.2236,136.3554,136.1357,136.1885,3994.0
2016-05-19 12:45:00,154.93,155.15,154.91,154.99,5350.0,136.1533,136.3466,136.1357,136.206,5350.0
2016-05-19 12:50:00,155.03,155.09,154.91,154.92,6785.0,136.2412,136.2939,136.1357,136.1445,6785.0
2016-05-19 12:55:00,154.9,155.09,154.84,155.03,6688.0,136.1269,136.2939,136.0742,136.2412,6688.0
2016-05-19 13:00:00,155.03,155.22,155.02,155.19,9476.0,136.2412,136.4082,136.2324,136.3818,9476.0
2016-05-19 13:05:00,155.14,155.23,155.14,155.18,3700.0,136.3378,136.4169,136.3378,136.373,3700.0
2016-05-19 13:10:00,155.19,155.45,155.1,155.27,8247.0,136.3818,136.6103,136.3027,136.4521,8247.0
2016-05-19 13:15:00,155.26,155.45,155.13,155.45,5205.0,136.4433,136.6103,136.3291,136.6103,5205.0
2016-05-19 13:20:00,155.42,155.5,155.26,155.34,4206.0,136.5839,136.6542,136.4433,136.5136,4206.0
2016-05-19 13:25:00,155.31,155.44,155.28,155.4,5060.0,136.4872,136.6015,136.4609,136.5663,5060.0
2016-05-19 13:30:00,155.42,155.55,155.38,155.43,8471.0,136.5839,136.6982,136.5488,136.5927,8471.0
2016-05-19 13:35:00,155.46,155.53,155.41,155.41,7779.0,136.6191,136.6806,136.5751,136.5751,7779.0
2016-05-19 13:40:00,155.44,155.55,155.39,155.53,8700.0,136.6015,136.6982,136.5575,136.6806,8700.0
2016-05-19 13:45:00,155.47,155.53,155.26,155.36,9244.0,136.6279,136.6806,136.4433,136.5312,9244.0
2016-05-19 13:50:00,155.39,155.53,155.32,155.41,6033.0,136.5575,136.6806,136.496,136.5751,6033.0
2016-05-19 13:55:00,155.5,155.53,155.35,155.35,9200.0,136.6542,136.6806,136.5224,136.5224,9200.0
2016-05-19 14:00:00,155.4,155.54,155.36,155.4,17037.0,136.5663,136.6894,136.5312,136.5663,17037.0
2016-05-19 14:05:00,155.38,155.54,155.38,155.45,5710.0,136.5488,136.6894,136.5488,136.6103,5710.0
2016-05-19 14:10:00,155.5,156.02,155.47,155.82,44705.0,136.6542,137.1112,136.6279,136.9354,44705.0
2016-05-19 14:15:00,155.8,155.83,155.63,155.75,7839.0,136.9179,136.9442,136.7685,136.8739,7839.0
2016-05-19 14:20:00,155.66,155.71,155.45,155.46,4542.0,136.7948,136.8388,136.6103,136.6191,4542.0
2016-05-19 14:25:00,155.51,155.66,155.46,155.64,6395.0,136.663,136.7948,136.6191,136.7773,6395.0
2016-05-19 14:30:00,155.66,155.66,155.36,155.38,5670.0,136.7948,136.7948,136.5312,136.5488,5670.0
2016-05-19 14:35:00,155.42,155.49,155.16,155.25,10139.0,136.5839,136.6454,136.3554,136.4345,10139.0
2016-05-19 14:40:00,155.19,155.27,155.0,155.15,6665.0,136.3818,136.4521,136.2148,136.3466,6665.0
2016-05-19 14:45:00,155.17,155.24,155.04,155.16,7496.0,136.3642,136.4257,136.25,136.3554,7496.0
2016-05-19 14:50:00,155.14,155.38,155.03,155.38,5891.0,136.3378,136.5488,136.2412,136.5488,5891.0
2016-05-19 14:55:00,155.4,155.41,155.18,155.28,8072.0,136.5663,136.5751,136.373,136.4609,8072.0
2016-05-19 15:00:00,155.28,155.48,155.27,155.37,6061.0,136.4609,136.6366,136.4521,136.54,6061.0
2016-05-19 15:05:00,155.4,155.54,155.34,155.41,6186.0,136.5663,136.6894,136.5136,136.5751,6186.0
2016-05-19 15:10:00,155.42,155.83,155.42,155.7,7843.0,136.5839,136.9442,136.5839,136.83,7843.0
2016-05-19 15:15:00,155.69,155.79,155.56,155.77,5175.0,136.8212,136.9091,136.7069,136.8915,5175.0
2016-05-19 15:20:00,155.78,155.93,155.68,155.77,7873.0,136.9003,137.0321,136.8124,136.8915,7873.0
2016-05-19 15:25:00,155.82,155.85,155.68,155.68,7659.0,136.9354,136.9618,136.8124,136.8124,7659.0
2016-05-19 15:30:00,155.71,155.79,155.47,155.47,14279.0,136.8388,136.9091,136.6279,136.6279,14279.0
2016-05-19 15:35:00,155.46,155.66,155.46,155.62,20321.0,136.6191,136.7948,136.6191,136.7597,20321.0
2016-05-19 15:40:00,155.6,155.65,155.51,155.58,35889.0,136.7421,136.786,136.663,136.7245,35889.0
2016-05-19 15:45:00,155.61,156.06,155.61,156.05,32861.0,136.7509,137.1463,136.7509,137.1376,32861.0
2016-05-19 15:50:00,156.04,156.08,155.87,156.08,57809.0,137.1288,137.1639,136.9794,137.1639,57809.0
2016-05-19 15:55:00,156.06,156.16,155.99,156.08,73364.0,137.1463,137.2342,137.0848,137.1639,73364.0
2016-05-20 09:30:00,156.92,156.92,156.05,156.05,60545.0,137.9021,137.9021,137.1376,137.1376,60545.0
2016-05-20 09:35:00,156.13,156.13,155.68,155.68,6102.0,137.2079,137.2079,136.8124,136.8124,6102.0
2016-05-20 09:40:00,155.8,156.04,155.52,155.66,9434.0,136.9179,137.1288,136.6718,136.7948,9434.0
2016-05-20 09:45:00,155.61,155.79,155.29,155.59,8752.0,136.7509,136.9091,136.4697,136.7333,8752.0
2016-05-20 09:50:00,155.69,155.87,155.54,155.69,14202.0,136.8212,136.9794,136.6894,136.8212,14202.0
2016-05-20 09:55:00,155.58,155.7,155.36,155.57,9834.0,136.7245,136.83,136.5312,136.7157,9834.0
2016-05-20 10:00:00,155.64,155.67,155.31,155.39,6150.0,136.7773,136.8036,136.4872,136.5575,6150.0
2016-05-20 10:05:00,155.36,155.47,155.23,155.33,12150.0,136.5312,136.6279,136.4169,136.5048,12150.0
2016-05-20 10:10:00,155.37,155.57,155.32,155.32,27472.0,136.54,136.7157,136.496,136.496,27472.0
2016-05-20 10:15:00,155.3,155.4,154.83,154.85,10966.0,136.4785,136.5663,136.0654,136.083,10966.0
2016-05-20 10:20:00,154.93,154.97,154.61,154.81,13025.0,136.1533,136.1885,135.8721,136.0478,13025.0
2016-05-20 10:25:00,154.82,154.89,154.34,154.37,34478.0,136.0566,136.1181,135.6348,135.6612,34478.0
2016-05-20 10:30:00,154.37,154.7,154.31,154.68,14888.0,135.6612,135.9512,135.6084,135.9336,14888.0
2016-05-20 10:35:00,154.7,154.82,154.65,154.71,16324.0,135.9512,136.0566,135.9072,135.96,16324.0
2016-05-20 10:40:00,154.72,154.98,154.67,154.91,24262.0,135.9687,136.1972,135.9248,136.1357,24262.0
2016-05-20 10:45:00,154.89,155.0,154.77,154.97,28949.0,136.1181,136.2148,136.0127,136.1885,28949.0
2016-05-20 10:50:00,154.97,155.26,154.97,155.05,18851.0,136.1885,136.4433,136.1885,136.2588,18851.0
2016-05-20 10:55:00,155.02,155.06,154.85,154.85,9284.0,136.2324,136.2675,136.083,136.083,9284.0
2016-05-20 11:00:00,154.85,154.91,154.68,154.84,13856.0,136.083,136.1357,135.9336,136.0742,13856.0
2016-05-20 11:05:00,154.82,154.91,154.71,154.8,16452.0,136.0566,136.1357,135.96,136.0391,16452.0
2016-05-20 11:10:00,154.8,154.86,154.59,154.61,13353.0,136.0391,136.0918,135.8545,135.8721,13353.0
2016-05-20 11:15:00,154.6,154.73,154.56,154.73,12528.0,135.8633,135.9775,135.8281,135.9775,12528.0
2016-05-20 11:20:00,154.73,154.73,154.44,154.54,11508.0,135.9775,135.9775,135.7227,135.8106,11508.0
2016-05-20 11:25:00,154.59,154.68,154.57,154.67,2900.0,135.8545,135.9336,135.8369,135.9248,2900.0
2016-05-20 11:30:00,154.68,154.72,154.59,154.67,12690.0,135.9336,135.9687,135.8545,135.9248,12690.0
2016-05-20 11:35:00,154.63,154.81,154.59,154.78,6820.0,135.8897,136.0478,135.8545,136.0215,6820.0
2016-05-20 11:40:00,154.77,154.84,154.73,154.76,7192.0,136.0127,136.0742,135.9775,136.0039,7192.0
2016-05-20 11:45:00,154.79,154.8,154.69,154.78,8192.0,136.0303,136.0391,135.9424,136.0215,8192.0
2016-05-20 11:50:00,154.82,154.82,154.71,154.72,8859.0,136.0566,136.0566,135.96,135.9687,8859.0
2016-05-20 11:55:00,154.74,154.76,154.51,154.54,9009.0,135.9863,136.0039,135.7842,135.8106,9009.0
2016-05-20 12:00:00,154.54,154.54,154.34,154.41,15896.0,135.8106,135.8106,135.6348,135.6963,15896.0
2016-05-20 12:05:00,154.45,154.5,154.43,154.47,12750.0,135.7315,135.7754,135.7139,135.749,12750.0
2016-05-20 12:10:00,154.48,154.48,154.33,154.35,13146.0,135.7578,135.7578,135.626,135.6436,13146.0
2016-05-20 12:15:00,154.38,154.41,154.22,154.27,8996.0,135.67,135.6963,135.5293,135.5733,8996.0
2016-05-20 12:20:00,154.28,154.39,154.28,154.31,10237.0,135.5821,135.6787,135.5821,135.6084,10237.0
2016-05-20 12:25:00,154.31,154.38,154.3,154.32,6779.0,135.6084,135.67,135.5997,135.6172,6779.0
2016-05-20 12:30:00,154.32,154.4,154.31,154.34,6633.0,135.6172,135.6875,135.6084,135.6348,6633.0
2016-05-20 12:35:00,154.34,154.57,154.33,154.57,11543.0,135.6348,135.8369,135.626,135.8369,11543.0
2016-05-20 12:40:00,154.6,154.62,154.47,154.47,8114.0,135.8633,135.8809,135.749,135.749,8114.0
2016-05-20 12:45:00,154.45,154.54,154.44,154.54,5822.0,135.7315,135.8106,135.7227,135.8106,5822.0
2016-05-20 12:50:00,154.54,154.55,154.41,154.42,12418.0,135.8106,135.8194,135.6963,135.7051,12418.0
2016-05-20 12:55:00,154.43,154.47,154.41,154.41,7726.0,135.7139,135.749,135.6963,135.6963,7726.0
2016-05-20 13:00:00,154.43,154.5,154.42,154.46,7758.0,135.7139,135.7754,135.7051,135.7403,7758.0
2016-05-20 13:05:00,154.46,154.53,154.46,154.46,13245.0,135.7403,135.8018,135.7403,135.7403,13245.0
2016-05-20 13:10:00,154.47,154.5,154.42,154.5,11973.0,135.749,135.7754,135.7051,135.7754,11973.0
2016-05-20 13:15:00,154.48,154.52,154.46,154.51,7585.0,135.7578,135.793,135.7403,135.7842,7585.0
2016-05-20 13:20:00,154.52,154.58,154.5,154.52,6576.0,135.793,135.8457,135.7754,135.793,6576.0
2016-05-20 13:25:00,154.53,154.58,154.43,154.43,10421.0,135.8018,135.8457,135.7139,135.7139,10421.0
2016-05-20 13:30:00,154.41,154.42,154.36,154.4,7555.0,135.6963,135.7051,135.6524,135.6875,7555.0
2016-05-20 13:35:00,154.41,154.42,154.23,154.25,10543.0,135.6963,135.7051,135.5381,135.5557,10543.0
2016-05-20 13:40:00,154.23,154.29,154.16,154.26,20957.0,135.5381,135.5909,135.4766,135.5645,20957.0
2016-05-20 13:45:00,154.26,154.32,154.21,154.3,12369.0,135.5645,135.6172,135.5206,135.5997,12369.0
2016-05-20 13:50:00,154.3,154.58,154.3,154.58,15796.0,135.5997,135.8457,135.5997,135.8457,15796.0
2016-05-20 13:55:00,154.55,154.6,154.54,154.6,13583.0,135.8194,135.8633,135.8106,135.8633,13583.0
2016-05-20 14:00:00,154.6,154.7,154.54,154.65,15330.0,135.8633,135.9512,135.8106,135.9072,15330.0
2016-05-20 14:05:00,154.64,154.91,154.63,154.91,19336.0,135.8984,136.1357,135.8897,136.1357,19336.0
2016-05-20 14:10:00,154.91,155.0,154.86,154.88,11835.0,136.1357,136.2148,136.0918,136.1094,11835.0
2016-05-20 14:15:00,154.88,154.95,154.84,154.85,12524.0,136.1094,136.1709,136.0742,136.083,12524.0
2016-05-20 14:20:00,154.86,155.0,154.86,154.98,15151.0,136.0918,136.2148,136.0918,136.1972,15151.0
2016-05-20 14:25:00,154.99,155.0,154.92,155.0,10601.0,136.206,136.2148,136.1445,136.2148,10601.0
2016-05-20 14:30:00,154.97,155.22,154.94,154.95,32110.0,136.1885,136.4082,136.1621,136.1709,32110.0
2016-05-20 14:35:00,154.96,154.99,154.94,154.97,9649.0,136.1797,136.206,136.1621,136.1885,9649.0
2016-05-20 14:40:00,154.97,154.97,154.91,154.96,11310.0,136.1885,136.1885,136.1357,136.1797,11310.0
2016-05-20 14:45:00,154.97,155.0,154.92,154.99,14102.0,136.1885,136.2148,136.1445,136.206,14102.0
2016-05-20 14:50:00,154.99,154.99,154.73,154.75,11911.0,136.206,136.206,135.9775,135.9951,11911.0
2016-05-20 14:55:00,154.77,154.78,154.51,154.55,13586.0,136.0127,136.0215,135.7842,135.8194,13586.0
2016-05-20 15:00:00,154.56,154.6,154.38,154.44,25932.0,135.8281,135.8633,135.67,135.7227,25932.0
2016-05-20 15:05:00,154.39,154.39,154.15,154.37,21705.0,135.6787,135.6787,135.4678,135.6612,21705.0
2016-05-20 15:10:00,154.32,154.35,154.24,154.33,11289.0,135.6172,135.6436,135.5469,135.626,11289.0
2016-05-20 15:15:00,154.3,154.34,154.14,154.19,16341.0,135.5997,135.6348,135.459,135.503,16341.0
2016-05-20 15:20:00,154.19,154.2,154.08,154.15,31525.0,135.503,135.5118,135.4063,135.4678,31525.0
2016-05-20 15:25:00,154.17,154.26,154.05,154.06,28964.0,135.4854,135.5645,135.38,135.3887,28964.0
2016-05-20 15:30:00,154.06,154.08,153.78,153.78,32354.0,135.3887,135.4063,135.1427,135.1427,32354.0
2016-05-20 15:35:00,153.83,153.93,153.78,153.9,40300.0,135.1866,135.2745,135.1427,135.2481,40300.0
2016-05-20 15:40:00,153.94,154.12,153.89,154.12,58998.0,135.2833,135.4415,135.2393,135.4415,58998.0
2016-05-20 15:45:00,154.09,154.19,153.82,153.84,77841.0,135.4151,135.503,135.1778,135.1954,77841.0
2016-05-20 15:50:00,153.84,153.94,153.84,153.86,71288.0,135.1954,135.2833,135.1954,135.213,71288.0
2016-05-20 15:55:00,153.86,154.06,153.74,154.04,157021.0,135.213,135.3887,135.1075,135.3712,157021.0
2016-05-23 09:30:00,154.41,154.86,154.26,154.26,20744.0,135.6963,136.0918,135.5645,135.5645,20744.0
2016-05-23 09:35:00,154.4,155.1,154.34,155.03,11077.0,135.6875,136.3027,135.6348,136.2412,11077.0
2016-05-23 09:40:00,154.8,155.21,154.77,154.94,10471.0,136.0391,136.3994,136.0127,136.1621,10471.0
2016-05-23 09:45:00,154.84,155.09,154.75,154.83,25857.0,136.0742,136.2939,135.9951,136.0654,25857.0
2016-05-23 09:50:00,154.86,154.86,154.43,154.44,7701.0,136.0918,136.0918,135.7139,135.7227,7701.0
2016-05-23 09:55:00,154.53,154.77,154.38,154.48,11161.0,135.8018,136.0127,135.67,135.7578,11161.0
2016-05-23 10:00:00,154.74,154.74,154.43,154.43,4274.0,135.9863,135.9863,135.7139,135.7139,4274.0
2016-05-23 10:05:00,154.37,154.49,154.29,154.49,2699.0,135.6612,135.7666,135.5909,135.7666,2699.0
2016-05-23 10:10:00,154.49,154.79,154.35,154.5,22094.0,135.7666,136.0303,135.6436,135.7754,22094.0
2016-05-23 10:15:00,154.49,154.49,154.34,154.36,2381.0,135.7666,135.7666,135.6348,135.6524,2381.0
2016-05-23 10:20:00,154.52,154.84,154.52,154.84,2340.0,135.793,136.0742,135.793,136.0742,2340.0
2016-05-23 10:25:00,154.76,155.04,154.63,154.88,154330.0,136.0039,136.25,135.8897,136.1094,154330.0
2016-05-23 10:30:00,154.88,154.95,154.66,154.95,6733.0,136.1094,136.1709,135.916,136.1709,6733.0
2016-05-23 10:35:00,155.02,155.1,154.92,155.07,16736.0,136.2324,136.3027,136.1445,136.2763,16736.0
2016-05-23 10:40:00,155.09,155.22,155.06,155.19,4305.0,136.2939,136.4082,136.2675,136.3818,4305.0
2016-05-23 10:45:00,155.19,155.19,154.88,154.9,11000.0,136.3818,136.3818,136.1094,136.1269,11000.0
2016-05-23 10:50:00,154.9,155.03,154.74,154.91,7470.0,136.1269,136.2412,135.9863,136.1357,7470.0
2016-05-23 10:55:00,154.89,155.02,154.85,154.98,5777.0,136.1181,136.2324,136.083,136.1972,5777.0
2016-05-23 11:00:00,154.9,155.01,154.8,154.92,3912.0,136.1269,136.2236,136.0391,136.1445,3912.0
2016-05-23 11:05:00,154.89,155.07,154.89,155.07,4385.0,136.1181,136.2763,136.1181,136.2763,4385.0
2016-05-23 11:10:00,155.1,155.32,155.1,155.24,5941.0,136.3027,136.496,136.3027,136.4257,5941.0
2016-05-23 11:15:00,155.31,155.32,155.09,155.18,5500.0,136.4872,136.496,136.2939,136.373,5500.0
2016-05-23 11:20:00,155.2,155.2,155.09,155.15,2959.0,136.3906,136.3906,136.2939,136.3466,2959.0
2016-05-23 11:25:00,155.17,155.27,155.1,155.27,6757.0,136.3642,136.4521,136.3027,136.4521,6757.0
2016-05-23 11:30:00,155.25,155.3,155.06,155.16,5201.0,136.4345,136.4785,136.2675,136.3554,5201.0
2016-05-23 11:35:00,155.17,155.2,155.04,155.17,4210.0,136.3642,136.3906,136.25,136.3642,4210.0
2016-05-23 11:40:00,155.14,155.2,155.09,155.09,3763.0,136.3378,136.3906,136.2939,136.2939,3763.0
2016-05-23 11:45:00,155.07,155.13,155.02,155.09,3650.0,136.2763,136.3291,136.2324,136.2939,3650.0
2016-05-23 11:50:00,155.08,155.08,154.86,154.92,8292.0,136.2851,136.2851,136.0918,136.1445,8292.0
2016-05-23 11:55:00,154.93,155.01,154.89,155.0,4290.0,136.1533,136.2236,136.1181,136.2148,4290.0
2016-05-23 12:00:00,155.02,155.07,154.97,155.01,5806.0,136.2324,136.2763,136.1885,136.2236,5806.0
2016-05-23 12:05:00,155.01,155.02,154.88,154.88,3000.0,136.2236,136.2324,136.1094,136.1094,3000.0
2016-05-23 12:10:00,154.86,154.96,154.85,154.88,5741.0,136.0918,136.1797,136.083,136.1094,5741.0
2016-05-23 12:15:00,154.92,155.07,154.88,155.03,4577.0,136.1445,136.2763,136.1094,136.2412,4577.0
2016-05-23 12:20:00,155.02,155.14,155.01,155.1,3970.0,136.2324,136.3378,136.2236,136.3027,3970.0
2016-05-23 12:25:00,155.08,155.1,155.02,155.02,2991.0,136.2851,136.3027,136.2324,136.2324,2991.0
2016-05-23 12:30:00,155.06,155.09,154.83,154.84,7304.0,136.2675,136.2939,136.0654,136.0742,7304.0
2016-05-23 12:35:00,154.85,154.85,154.6,154.6,2108.0,136.083,136.083,135.8633,135.8633,2108.0
2016-05-23 12:40:00,154.58,154.69,154.51,154.66,4700.0,135.8457,135.9424,135.7842,135.916,4700.0
2016-05-23 12:45:00,154.65,154.65,154.27,154.27,11500.0,135.9072,135.9072,135.5733,135.5733,11500.0
2016-05-23 12:50:00,154.28,154.34,154.22,154.32,3000.0,135.5821,135.6348,135.5293,135.6172,3000.0
2016-05-23 12:55:00,154.36,154.44,154.34,154.41,2225.0,135.6524,135.7227,135.6348,135.6963,2225.0
2016-05-23 13:00:00,154.59,154.59,154.51,154.52,1500.0,135.8545,135.8545,135.7842,135.793,1500.0
2016-05-23 13:05:00,154.48,154.52,154.4,154.4,2522.0,135.7578,135.793,135.6875,135.6875,2522.0
2016-05-23 13:10:00,154.44,154.63,154.39,154.62,2750.0,135.7227,135.8897,135.6787,135.8809,2750.0
2016-05-23 13:15:00,154.63,154.79,154.63,154.73,3305.0,135.8897,136.0303,135.8897,135.9775,3305.0
2016-05-23 13:20:00,154.64,154.71,154.44,154.44,4304.0,135.8984,135.96,135.7227,135.7227,4304.0
2016-05-23 13:25:00,154.48,154.56,154.29,154.37,7796.0,135.7578,135.8281,135.5909,135.6612,7796.0
2016-05-23 13:30:00,154.41,154.41,154.31,154.31,6917.0,135.6963,135.6963,135.6084,135.6084,6917.0
2016-05-23 13:35:00,154.32,154.42,154.3,154.37,7893.0,135.6172,135.7051,135.5997,135.6612,7893.0
2016-05-23 13:40:00,154.34,154.42,154.31,154.34,1700.0,135.6348,135.7051,135.6084,135.6348,1700.0
2016-05-23 13:45:00,154.27,154.38,154.27,154.38,2264.0,135.5733,135.67,135.5733,135.67,2264.0
2016-05-23 13:50:00,154.37,154.44,154.32,154.44,2100.0,135.6612,135.7227,135.6172,135.7227,2100.0
2016-05-23 13:55:00,154.44,154.49,154.43,154.43,2800.0,135.7227,135.7666,135.7139,135.7139,2800.0
2016-05-23 14:00:00,154.5,154.51,154.44,154.46,2654.0,135.7754,135.7842,135.7227,135.7403,2654.0
2016-05-23 14:05:00,154.49,154.53,154.32,154.37,11144.0,135.7666,135.8018,135.6172,135.6612,11144.0
2016-05-23 14:10:00,154.4,154.45,154.32,154.4,5145.0,135.6875,135.7315,135.6172,135.6875,5145.0
2016-05-23 14:15:00,154.45,154.65,154.45,154.58,5872.0,135.7315,135.9072,135.7315,135.8457,5872.0
2016-05-23 14:20:00,154.59,154.7,154.54,154.59,3801.0,135.8545,135.9512,135.8106,135.8545,3801.0
2016-05-23 14:25:00,154.62,154.66,154.53,154.58,6498.0,135.8809,135.916,135.8018,135.8457,6498.0
2016-05-23 14:30:00,154.61,154.64,154.49,154.57,5760.0,135.8721,135.8984,135.7666,135.8369,5760.0
2016-05-23 14:35:00,154.62,154.75,154.55,154.66,11050.0,135.8809,135.9951,135.8194,135.916,11050.0
2016-05-23 14:40:00,154.65,154.69,154.6,154.6,5481.0,135.9072,135.9424,135.8633,135.8633,5481.0
2016-05-23 14:45:00,154.61,154.67,154.58,154.67,3492.0,135.8721,135.9248,135.8457,135.9248,3492.0
2016-05-23 14:50:00,154.65,154.69,154.5,154.5,5785.0,135.9072,135.9424,135.7754,135.7754,5785.0
2016-05-23 14:55:00,154.59,154.59,154.42,154.45,6024.0,135.8545,135.8545,135.7051,135.7315,6024.0
2016-05-23 15:00:00,154.51,154.54,154.44,154.45,7001.0,135.7842,135.8106,135.7227,135.7315,7001.0
2016-05-23 15:05:00,154.44,154.5,154.37,154.4,4200.0,135.7227,135.7754,135.6612,135.6875,4200.0
2016-05-23 15:10:00,154.38,154.39,154.26,154.37,4400.0,135.67,135.6787,135.5645,135.6612,4400.0
2016-05-23 15:15:00,154.4,154.45,154.19,154.2,7708.0,135.6875,135.7315,135.503,135.5118,7708.0
2016-05-23 15:20:00,154.18,154.25,154.12,154.18,10524.0,135.4942,135.5557,135.4415,135.4942,10524.0
2016-05-23 15:25:00,154.2,154.23,154.08,154.13,10709.0,135.5118,135.5381,135.4063,135.4503,10709.0
2016-05-23 15:30:00,154.12,154.23,154.1,154.2,12044.0,135.4415,135.5381,135.4239,135.5118,12044.0
2016-05-23 15:35:00,154.22,154.28,154.16,154.16,17233.0,135.5293,135.5821,135.4766,135.4766,17233.0
2016-05-23 15:40:00,154.14,154.27,154.14,154.23,12715.0,135.459,135.5733,135.459,135.5381,12715.0
2016-05-23 15:45:00,154.26,154.37,154.23,154.29,28783.0,135.5645,135.6612,135.5381,135.5909,28783.0
2016-05-23 15:50:00,154.28,154.31,154.19,154.19,34430.0,135.5821,135.6084,135.503,135.503,34430.0
2016-05-23 15:55:00,154.19,154.33,154.1,154.31,73933.0,135.503,135.626,135.4239,135.6084,73933.0
2016-05-24 09:30:00,155.23,156.62,155.23,156.54,34094.0,136.4169,137.6385,136.4169,137.5682,34094.0
2016-05-24 09:35:00,156.53,156.98,156.46,156.77,26056.0,137.5594,137.9548,137.4979,137.7703,26056.0
2016-05-24 09:40:00,156.91,156.95,156.42,156.5,11400.0,137.8933,137.9285,137.4627,137.533,11400.0
2016-05-24 09:45:00,156.66,156.91,156.31,156.8,28399.0,137.6736,137.8933,137.3661,137.7967,28399.0
2016-05-24 09:50:00,156.46,156.88,156.36,156.88,13232.0,137.4979,137.867,137.41,137.867,13232.0
2016-05-24 09:55:00,156.89,157.05,156.77,156.77,7646.0,137.8758,138.0164,137.7703,137.7703,7646.0
2016-05-24 10:00:00,156.73,156.91,156.68,156.7,9708.0,137.7351,137.8933,137.6912,137.7088,9708.0
2016-05-24 10:05:00,156.68,156.81,156.47,156.72,22503.0,137.6912,137.8055,137.5067,137.7264,22503.0
2016-05-24 10:10:00,156.69,156.76,156.19,156.37,11781.0,137.7,137.7615,137.2606,137.4188,11781.0
2016-05-24 10:15:00,156.36,156.44,156.17,156.26,10730.0,137.41,137.4803,137.243,137.3221,10730.0
2016-05-24 10:20:00,156.31,156.58,156.3,156.58,5392.0,137.3661,137.6033,137.3573,137.6033,5392.0
2016-05-24 10:25:00,156.66,156.83,156.58,156.72,8890.0,137.6736,137.823,137.6033,137.7264,8890.0
2016-05-24 10:30:00,156.69,156.85,156.66,156.84,26300.0,137.7,137.8406,137.6736,137.8318,26300.0
2016-05-24 10:35:00,156.86,157.0,156.81,156.85,14312.0,137.8494,137.9724,137.8055,137.8406,14312.0
2016-05-24 10:40:00,156.86,157.0,156.78,156.79,11885.0,137.8494,137.9724,137.7791,137.7879,11885.0
2016-05-24 10:45:00,156.81,157.0,156.8,157.0,8428.0,137.8055,137.9724,137.7967,137.9724,8428.0
2016-05-24 10:50:00,157.02,157.22,156.99,157.22,14473.0,137.99,138.1658,137.9636,138.1658,14473.0
2016-05-24 10:55:00,157.22,157.27,157.0,157.03,9510.0,138.1658,138.2097,137.9724,137.9988,9510.0
2016-05-24 11:00:00,157.05,157.11,156.95,157.08,20518.0,138.0164,138.0691,137.9285,138.0427,20518.0
2016-05-24 11:05:00,157.08,157.24,157.03,157.1,16890.0,138.0427,138.1833,137.9988,138.0603,16890.0
2016-05-24 11:10:00,157.1,157.26,157.09,157.19,8650.0,138.0603,138.2009,138.0515,138.1394,8650.0
2016-05-24 11:15:00,157.17,157.27,157.17,157.2,8493.0,138.1218,138.2097,138.1218,138.1482,8493.0
2016-05-24 11:20:00,157.22,157.48,157.16,157.34,12283.0,138.1658,138.3943,138.113,138.2712,12283.0
2016-05-24 11:25:00,157.38,157.52,157.38,157.48,8517.0,138.3064,138.4294,138.3064,138.3943,8517.0
2016-05-24 11:30:00,157.44,157.45,157.16,157.17,16800.0,138.3591,138.3679,138.113,138.1218,16800.0
2016-05-24 11:35:00,157.18,157.38,157.18,157.3,11343.0,138.1306,138.3064,138.1306,138.2361,11343.0
2016-05-24 11:40:00,157.3,157.3,157.0,157.0,16577.0,138.2361,138.2361,137.9724,137.9724,16577.0
2016-05-24 11:45:00,157.05,157.21,157.05,157.11,5106.0,138.0164,138.157,138.0164,138.0691,5106.0
2016-05-24 11:50:00,157.12,157.23,157.12,157.16,5676.0,138.0779,138.1746,138.0779,138.113,5676.0
2016-05-24 11:55:00,157.2,157.22,157.15,157.15,3615.0,138.1482,138.1658,138.1042,138.1042,3615.0
2016-05-24 12:00:00,157.16,157.29,157.15,157.29,7386.0,138.113,138.2273,138.1042,138.2273,7386.0
2016-05-24 12:05:00,157.25,157.41,157.22,157.35,9467.0,138.1921,138.3327,138.1658,138.28,9467.0
2016-05-24 12:10:00,157.36,157.42,157.25,157.29,15491.0,138.2888,138.3415,138.1921,138.2273,15491.0
2016-05-24 12:15:00,157.26,157.36,157.23,157.36,2875.0,138.2009,138.2888,138.1746,138.2888,2875.0
2016-05-24 12:20:00,157.38,157.47,157.36,157.37,3985.0,138.3064,138.3855,138.2888,138.2976,3985.0
2016-05-24 12:25:00,157.38,157.42,157.36,157.38,3479.0,138.3064,138.3415,138.2888,138.3064,3479.0
2016-05-24 12:30:00,157.37,157.42,157.2,157.2,12782.0,138.2976,138.3415,138.1482,138.1482,12782.0
2016-05-24 12:35:00,157.21,157.27,157.11,157.27,4822.0,138.157,138.2097,138.0691,138.2097,4822.0
2016-05-24 12:40:00,157.3,157.44,157.25,157.44,4981.0,138.2361,138.3591,138.1921,138.3591,4981.0
2016-05-24 12:45:00,157.46,157.53,157.44,157.53,6063.0,138.3767,138.4382,138.3591,138.4382,6063.0
2016-05-24 12:50:00,157.5,157.55,157.45,157.54,10326.0,138.4118,138.4558,138.3679,138.447,10326.0
2016-05-24 12:55:00,157.52,157.68,157.51,157.63,10369.0,138.4294,138.57,138.4206,138.5261,10369.0
2016-05-24 13:00:00,157.68,157.72,157.6,157.63,7094.0,138.57,138.6052,138.4997,138.5261,7094.0
2016-05-24 13:05:00,157.59,157.62,157.55,157.56,6175.0,138.4909,138.5173,138.4558,138.4646,6175.0
2016-05-24 13:10:00,157.53,157.56,157.41,157.44,8179.0,138.4382,138.4646,138.3327,138.3591,8179.0
2016-05-24 13:15:00,157.44,157.49,157.32,157.34,5511.0,138.3591,138.403,138.2536,138.2712,5511.0
2016-05-24 13:20:00,157.31,157.37,157.22,157.24,7986.0,138.2449,138.2976,138.1658,138.1833,7986.0
2016-05-24 13:25:00,157.24,157.28,157.21,157.25,4102.0,138.1833,138.2185,138.157,138.1921,4102.0
2016-05-24 13:30:00,157.24,157.4,157.2,157.28,9856.0,138.1833,138.3239,138.1482,138.2185,9856.0
2016-05-24 13:35:00,157.24,157.29,157.17,157.17,4988.0,138.1833,138.2273,138.1218,138.1218,4988.0
2016-05-24 13:40:00,157.16,157.25,157.12,157.21,6263.0,138.113,138.1921,138.0779,138.157,6263.0
2016-05-24 13:45:00,157.24,157.26,157.18,157.25,3805.0,138.1833,138.2009,138.1306,138.1921,3805.0
2016-05-24 13:50:00,157.25,157.42,157.25,157.3,8110.0,138.1921,138.3415,138.1921,138.2361,8110.0
2016-05-24 13:55:00,157.28,157.39,157.2,157.39,18913.0,138.2185,138.3152,138.1482,138.3152,18913.0
2016-05-24 14:00:00,157.3,157.37,157.28,157.35,2617.0,138.2361,138.2976,138.2185,138.28,2617.0
2016-05-24 14:05:00,157.32,157.41,157.29,157.32,4720.0,138.2536,138.3327,138.2273,138.2536,4720.0
2016-05-24 14:10:00,157.33,157.54,157.32,157.51,4970.0,138.2624,138.447,138.2536,138.4206,4970.0
2016-05-24 14:15:00,157.57,157.68,157.49,157.62,6940.0,138.4733,138.57,138.403,138.5173,6940.0
2016-05-24 14:20:00,157.59,157.59,157.47,157.54,8552.0,138.4909,138.4909,138.3855,138.447,8552.0
2016-05-24 14:25:00,157.54,157.56,157.5,157.51,4742.0,138.447,138.4646,138.4118,138.4206,4742.0
2016-05-24 14:30:00,157.52,157.59,157.47,157.51,8305.0,138.4294,138.4909,138.3855,138.4206,8305.0
2016-05-24 14:35:00,157.51,157.55,157.43,157.51,6784.0,138.4206,138.4558,138.3503,138.4206,6784.0
2016-05-24 14:40:00,157.53,157.6,157.49,157.51,2985.0,138.4382,138.4997,138.403,138.4206,2985.0
2016-05-24 14:45:00,157.49,157.7,157.49,157.68,5177.0,138.403,138.5876,138.403,138.57,5177.0
2016-05-24 14:50:00,157.68,157.79,157.62,157.73,10490.0,138.57,138.6667,138.5173,138.614,10490.0
2016-05-24 14:55:00,157.74,157.85,157.74,157.74,5275.0,138.6227,138.7194,138.6227,138.6227,5275.0
2016-05-24 15:00:00,157.75,157.89,157.73,157.89,6261.0,138.6315,138.7546,138.614,138.7546,6261.0
2016-05-24 15:05:00,157.89,157.97,157.84,157.88,10887.0,138.7546,138.8249,138.7106,138.7458,10887.0
2016-05-24 15:10:00,157.92,157.97,157.85,157.89,11664.0,138.7809,138.8249,138.7194,138.7546,11664.0
2016-05-24 15:15:00,157.88,158.0,157.87,158.0,6075.0,138.7458,138.8512,138.737,138.8512,6075.0
2016-05-24 15:20:00,157.97,158.11,157.91,158.03,22161.0,138.8249,138.9479,138.7721,138.8776,22161.0
2016-05-24 15:25:00,158.04,158.14,157.89,157.94,14741.0,138.8864,138.9743,138.7546,138.7985,14741.0
2016-05-24 15:30:00,157.95,157.95,157.72,157.73,9397.0,138.8073,138.8073,138.6052,138.614,9397.0
2016-05-24 15:35:00,157.74,157.79,157.65,157.74,10766.0,138.6227,138.6667,138.5436,138.6227,10766.0
2016-05-24 15:40:00,157.74,157.9,157.71,157.83,16168.0,138.6227,138.7634,138.5964,138.7018,16168.0
2016-05-24 15:45:00,157.83,157.83,157.63,157.67,12900.0,138.7018,138.7018,138.5261,138.5612,12900.0
2016-05-24 15:50:00,157.65,157.75,157.65,157.69,14132.0,138.5436,138.6315,138.5436,138.5788,14132.0
2016-05-24 15:55:00,157.69,157.75,157.57,157.63,79796.0,138.5788,138.6315,138.4733,138.5261,79796.0
2016-05-25 09:30:00,157.62,158.11,157.17,157.17,21587.0,138.5173,138.9479,138.1218,138.1218,21587.0
2016-05-25 09:35:00,157.16,157.16,156.47,156.48,13968.0,138.113,138.113,137.5067,137.5154,13968.0
2016-05-25 09:40:00,156.59,156.61,155.91,156.21,18028.0,137.6121,137.6297,137.0145,137.2782,18028.0
2016-05-25 09:45:00,156.41,156.41,156.05,156.11,14333.0,137.4539,137.4539,137.1376,137.1903,14333.0
2016-05-25 09:50:00,156.26,156.57,156.16,156.19,12127.0,137.3221,137.5945,137.2342,137.2606,12127.0
2016-05-25 09:55:00,156.29,157.0,156.28,156.7,27155.0,137.3485,137.9724,137.3397,137.7088,27155.0
2016-05-25 10:00:00,156.75,157.1,156.7,157.04,7765.0,137.7527,138.0603,137.7088,138.0076,7765.0
2016-05-25 10:05:00,157.0,157.27,157.0,157.21,5969.0,137.9724,138.2097,137.9724,138.157,5969.0
2016-05-25 10:10:00,157.27,157.42,157.03,157.03,38411.0,138.2097,138.3415,137.9988,137.9988,38411.0
2016-05-25 10:15:00,157.11,157.11,156.95,156.97,7976.0,138.0691,138.0691,137.9285,137.9461,7976.0
2016-05-25 10:20:00,157.0,157.01,156.85,156.87,4452.0,137.9724,137.9812,137.8406,137.8582,4452.0
2016-05-25 10:25:00,156.9,157.11,156.82,156.94,5270.0,137.8845,138.0691,137.8142,137.9197,5270.0
2016-05-25 10:30:00,156.95,157.05,156.78,156.78,5600.0,137.9285,138.0164,137.7791,137.7791,5600.0
2016-05-25 10:35:00,156.76,156.92,156.71,156.73,10807.0,137.7615,137.9021,137.7176,137.7351,10807.0
2016-05-25 10:40:00,156.73,156.93,156.72,156.76,4884.0,137.7351,137.9109,137.7264,137.7615,4884.0
2016-05-25 10:45:00,156.77,156.77,156.56,156.56,6344.0,137.7703,137.7703,137.5858,137.5858,6344.0
2016-05-25 10:50:00,156.55,156.79,156.55,156.66,3922.0,137.577,137.7879,137.577,137.6736,3922.0
2016-05-25 10:55:00,156.61,156.77,156.61,156.7,2802.0,137.6297,137.7703,137.6297,137.7088,2802.0
2016-05-25 11:00:00,156.72,156.9,156.63,156.73,6810.0,137.7264,137.8845,137.6473,137.7351,6810.0
2016-05-25 11:05:00,156.7,156.7,156.5,156.56,5208.0,137.7088,137.7088,137.533,137.5858,5208.0
2016-05-25 11:10:00,156.61,156.65,156.51,156.58,5127.0,137.6297,137.6648,137.5418,137.6033,5127.0
2016-05-25 11:15:00,156.59,156.81,156.52,156.77,4350.0,137.6121,137.8055,137.5506,137.7703,4350.0
2016-05-25 11:20:00,156.77,156.77,156.54,156.54,7707.0,137.7703,137.7703,137.5682,137.5682,7707.0
2016-05-25 11:25:00,156.51,156.58,156.47,156.56,4800.0,137.5418,137.6033,137.5067,137.5858,4800.0
2016-05-25 11:30:00,156.57,156.87,156.57,156.77,6280.0,137.5945,137.8582,137.5945,137.7703,6280.0
2016-05-25 11:35:00,156.8,156.9,156.8,156.83,2900.0,137.7967,137.8845,137.7967,137.823,2900.0
2016-05-25 11:40:00,156.84,157.02,156.81,157.02,5147.0,137.8318,137.99,137.8055,137.99,5147.0
2016-05-25 11:45:00,156.98,157.12,156.94,157.04,11703.0,137.9548,138.0779,137.9197,138.0076,11703.0
2016-05-25 11:50:00,157.04,157.23,157.04,157.2,7100.0,138.0076,138.1746,138.0076,138.1482,7100.0
2016-05-25 11:55:00,157.14,157.2,157.03,157.18,7361.0,138.0955,138.1482,137.9988,138.1306,7361.0
2016-05-25 12:00:00,157.18,157.2,157.02,157.11,5735.0,138.1306,138.1482,137.99,138.0691,5735.0
2016-05-25 12:05:00,157.16,157.16,156.93,156.93,4035.0,138.113,138.113,137.9109,137.9109,4035.0
2016-05-25 12:10:00,156.94,157.06,156.9,156.95,6661.0,137.9197,138.0252,137.8845,137.9285,6661.0
2016-05-25 12:15:00,156.97,157.03,156.88,156.88,2300.0,137.9461,137.9988,137.867,137.867,2300.0
2016-05-25 12:20:00,156.89,156.89,156.76,156.78,9462.0,137.8758,137.8758,137.7615,137.7791,9462.0
2016-05-25 12:25:00,156.79,156.83,156.63,156.63,2200.0,137.7879,137.823,137.6473,137.6473,2200.0
2016-05-25 12:30:00,156.64,156.83,156.64,156.76,7456.0,137.6561,137.823,137.6561,137.7615,7456.0
2016-05-25 12:35:00,156.79,156.88,156.78,156.81,2950.0,137.7879,137.867,137.7791,137.8055,2950.0
2016-05-25 12:40:00,156.81,156.92,156.79,156.85,8544.0,137.8055,137.9021,137.7879,137.8406,8544.0
2016-05-25 12:45:00,156.89,157.0,156.86,156.88,8034.0,137.8758,137.9724,137.8494,137.867,8034.0
2016-05-25 12:50:00,156.89,156.99,156.86,156.95,5399.0,137.8758,137.9636,137.8494,137.9285,5399.0
2016-05-25 12:55:00,156.97,156.98,156.91,156.93,6300.0,137.9461,137.9548,137.8933,137.9109,6300.0
2016-05-25 13:00:00,156.96,157.22,156.92,157.12,15080.0,137.9373,138.1658,137.9021,138.0779,15080.0
2016-05-25 13:05:00,157.1,157.1,157.02,157.05,3807.0,138.0603,138.0603,137.99,138.0164,3807.0
2016-05-25 13:10:00,157.02,157.21,157.02,157.21,3500.0,137.99,138.157,137.99,138.157,3500.0
2016-05-25 13:15:00,157.2,157.24,157.14,157.2,8417.0,138.1482,138.1833,138.0955,138.1482,8417.0
2016-05-25 13:20:00,157.24,157.31,157.17,157.25,6570.0,138.1833,138.2449,138.1218,138.1921,6570.0
2016-05-25 13:25:00,157.24,157.24,157.12,157.16,5837.0,138.1833,138.1833,138.0779,138.113,5837.0
2016-05-25 13:30:00,157.2,157.27,157.13,157.24,10975.0,138.1482,138.2097,138.0867,138.1833,10975.0
2016-05-25 13:35:00,157.22,157.38,157.2,157.38,5445.0,138.1658,138.3064,138.1482,138.3064,5445.0
2016-05-25 13:40:00,157.38,157.41,157.3,157.36,6892.0,138.3064,138.3327,138.2361,138.2888,6892.0
2016-05-25 13:45:00,157.37,157.37,157.22,157.27,12171.0,138.2976,138.2976,138.1658,138.2097,12171.0
2016-05-25 13:50:00,157.28,157.39,157.28,157.35,4746.0,138.2185,138.3152,138.2185,138.28,4746.0
2016-05-25 13:55:00,157.39,157.42,157.27,157.37,7340.0,138.3152,138.3415,138.2097,138.2976,7340.0
2016-05-25 14:00:00,157.39,157.39,157.27,157.32,10840.0,138.3152,138.3152,138.2097,138.2536,10840.0
2016-05-25 14:05:00,157.36,157.36,157.28,157.28,1664.0,138.2888,138.2888,138.2185,138.2185,1664.0
2016-05-25 14:10:00,157.27,157.39,157.27,157.36,3677.0,138.2097,138.3152,138.2097,138.2888,3677.0
2016-05-25 14:15:00,157.37,157.39,157.31,157.35,3800.0,138.2976,138.3152,138.2449,138.28,3800.0
2016-05-25 14:20:00,157.36,157.42,157.33,157.35,4094.0,138.2888,138.3415,138.2624,138.28,4094.0
2016-05-25 14:25:00,157.39,157.5,157.35,157.45,5547.0,138.3152,138.4118,138.28,138.3679,5547.0
2016-05-25 14:30:00,157.43,157.54,157.4,157.54,7896.0,138.3503,138.447,138.3239,138.447,7896.0
2016-05-25 14:35:00,157.5,157.56,157.45,157.45,6648.0,138.4118,138.4646,138.3679,138.3679,6648.0
2016-05-25 14:40:00,157.44,157.44,157.31,157.33,8776.0,138.3591,138.3591,138.2449,138.2624,8776.0
2016-05-25 14:45:00,157.33,157.39,157.18,157.18,9150.0,138.2624,138.3152,138.1306,138.1306,9150.0
2016-05-25 14:50:00,157.18,157.22,157.1,157.2,7141.0,138.1306,138.1658,138.0603,138.1482,7141.0
2016-05-25 14:55:00,157.23,157.3,157.13,157.15,9867.0,138.1746,138.2361,138.0867,138.1042,9867.0
2016-05-25 15:00:00,157.14,157.24,157.11,157.16,7954.0,138.0955,138.1833,138.0691,138.113,7954.0
2016-05-25 15:05:00,157.16,157.21,157.1,157.19,5055.0,138.113,138.157,138.0603,138.1394,5055.0
2016-05-25 15:10:00,157.19,157.22,157.13,157.18,12171.0,138.1394,138.1658,138.0867,138.1306,12171.0
2016-05-25 15:15:00,157.18,157.23,157.11,157.15,7725.0,138.1306,138.1746,138.0691,138.1042,7725.0
2016-05-25 15:20:00,157.12,157.18,157.07,157.15,15593.0,138.0779,138.1306,138.0339,138.1042,15593.0
2016-05-25 15:25:00,157.17,157.36,157.1,157.36,14562.0,138.1218,138.2888,138.0603,138.2888,14562.0
2016-05-25 15:30:00,157.38,157.38,157.17,157.2,19553.0,138.3064,138.3064,138.1218,138.1482,19553.0
2016-05-25 15:35:00,157.17,157.23,157.14,157.14,11832.0,138.1218,138.1746,138.0955,138.0955,11832.0
2016-05-25 15:40:00,157.13,157.18,157.08,157.11,15703.0,138.0867,138.1306,138.0427,138.0691,15703.0
2016-05-25 15:45:00,157.1,157.12,156.89,156.89,23839.0,138.0603,138.0779,137.8758,137.8758,23839.0
2016-05-25 15:50:00,156.87,156.93,156.79,156.81,25093.0,137.8582,137.9109,137.7879,137.8055,25093.0
2016-05-25 15:55:00,156.8,156.88,156.79,156.81,52030.0,137.7967,137.867,137.7879,137.8055,52030.0
2016-05-26 09:30:00,157.22,157.62,157.01,157.62,11283.0,138.1658,138.5173,137.9812,138.5173,11283.0
2016-05-26 09:35:00,157.81,157.81,156.55,156.75,12693.0,138.6843,138.6843,137.577,137.7527,12693.0
2016-05-26 09:40:00,156.64,157.09,156.64,157.08,12426.0,137.6561,138.0515,137.6561,138.0427,12426.0
2016-05-26 09:45:00,156.94,157.63,156.91,157.36,9656.0,137.9197,138.5261,137.8933,138.2888,9656.0
2016-05-26 09:50:00,157.49,157.72,157.39,157.72,9858.0,138.403,138.6052,138.3152,138.6052,9858.0
2016-05-26 09:55:00,157.71,158.1,157.51,157.52,8084.0,138.5964,138.9391,138.4206,138.4294,8084.0
2016-05-26 10:00:00,157.51,157.53,156.84,156.84,10148.0,138.4206,138.4382,137.8318,137.8318,10148.0
2016-05-26 10:05:00,156.9,157.23,156.8,157.23,4088.0,137.8845,138.1746,137.7967,138.1746,4088.0
2016-05-26 10:10:00,157.27,157.39,157.18,157.21,3858.0,138.2097,138.3152,138.1306,138.157,3858.0
2016-05-26 10:15:00,157.16,157.32,157.08,157.32,4453.0,138.113,138.2536,138.0427,138.2536,4453.0
2016-05-26 10:20:00,157.21,157.3,157.16,157.24,1301.0,138.157,138.2361,138.113,138.1833,1301.0
2016-05-26 10:25:00,157.22,157.35,157.14,157.14,3624.0,138.1658,138.28,138.0955,138.0955,3624.0
2016-05-26 10:30:00,157.21,157.55,157.21,157.36,4857.0,138.157,138.4558,138.157,138.2888,4857.0
2016-05-26 10:35:00,157.35,157.62,157.35,157.47,5950.0,138.28,138.5173,138.28,138.3855,5950.0
2016-05-26 10:40:00,157.5,157.64,157.44,157.6,7591.0,138.4118,138.5349,138.3591,138.4997,7591.0
2016-05-26 10:45:00,157.62,157.62,157.4,157.47,3083.0,138.5173,138.5173,138.3239,138.3855,3083.0
2016-05-26 10:50:00,157.41,157.47,157.22,157.22,2001.0,138.3327,138.3855,138.1658,138.1658,2001.0
2016-05-26 10:55:00,157.15,157.2,157.06,157.11,3383.0,138.1042,138.1482,138.0252,138.0691,3383.0
2016-05-26 11:00:00,157.11,157.28,157.03,157.24,2288.0,138.0691,138.2185,137.9988,138.1833,2288.0
2016-05-26 11:05:00,157.29,157.29,157.01,157.13,5070.0,138.2273,138.2273,137.9812,138.0867,5070.0
2016-05-26 11:10:00,157.09,157.26,157.01,157.26,3600.0,138.0515,138.2009,137.9812,138.2009,3600.0
2016-05-26 11:15:00,157.28,157.49,157.28,157.38,7000.0,138.2185,138.403,138.2185,138.3064,7000.0
2016-05-26 11:20:00,157.34,157.46,157.3,157.43,4956.0,138.2712,138.3767,138.2361,138.3503,4956.0
2016-05-26 11:25:00,157.35,157.37,157.23,157.31,4041.0,138.28,138.2976,138.1746,138.2449,4041.0
2016-05-26 11:30:00,157.38,157.38,157.26,157.26,1902.0,138.3064,138.3064,138.2009,138.2009,1902.0
2016-05-26 11:35:00,157.31,157.37,157.28,157.29,3368.0,138.2449,138.2976,138.2185,138.2273,3368.0
2016-05-26 11:40:00,157.34,157.35,157.21,157.25,2101.0,138.2712,138.28,138.157,138.1921,2101.0
2016-05-26 11:45:00,157.3,157.32,157.18,157.18,3730.0,138.2361,138.2536,138.1306,138.1306,3730.0
2016-05-26 11:50:00,157.14,157.25,157.13,157.24,4523.0,138.0955,138.1921,138.0867,138.1833,4523.0
2016-05-26 11:55:00,157.23,157.31,157.14,157.3,3487.0,138.1746,138.2449,138.0955,138.2361,3487.0
2016-05-26 12:00:00,157.25,157.34,157.25,157.25,1700.0,138.1921,138.2712,138.1921,138.1921,1700.0
2016-05-26 12:05:00,157.34,157.34,157.16,157.16,2594.0,138.2712,138.2712,138.113,138.113,2594.0
2016-05-26 12:10:00,157.16,157.26,157.15,157.26,3801.0,138.113,138.2009,138.1042,138.2009,3801.0
2016-05-26 12:15:00,157.18,157.21,157.11,157.16,1000.0,138.1306,138.157,138.0691,138.113,1000.0
2016-05-26 12:20:00,157.16,157.27,157.16,157.21,2855.0,138.113,138.2097,138.113,138.157,2855.0
2016-05-26 12:25:00,157.2,157.22,157.15,157.2,1044.0,138.1482,138.1658,138.1042,138.1482,1044.0
2016-05-26 12:30:00,157.2,157.2,157.02,157.11,4001.0,138.1482,138.1482,137.99,138.0691,4001.0
2016-05-26 12:35:00,157.11,157.11,156.97,157.03,3028.0,138.0691,138.0691,137.9461,137.9988,3028.0
2016-05-26 12:40:00,157.06,157.07,157.02,157.03,1854.0,138.0252,138.0339,137.99,137.9988,1854.0
2016-05-26 12:45:00,156.9,156.97,156.87,156.94,2133.0,137.8845,137.9461,137.8582,137.9197,2133.0
2016-05-26 12:50:00,156.94,156.95,156.87,156.92,2100.0,137.9197,137.9285,137.8582,137.9021,2100.0
2016-05-26 12:55:00,156.93,157.0,156.89,157.0,1713.0,137.9109,137.9724,137.8758,137.9724,1713.0
2016-05-26 13:00:00,156.96,157.05,156.88,157.02,3571.0,137.9373,138.0164,137.867,137.99,3571.0
2016-05-26 13:05:00,157.03,157.18,157.0,157.18,1900.0,137.9988,138.1306,137.9724,138.1306,1900.0
2016-05-26 13:10:00,157.19,157.19,157.01,157.01,2427.0,138.1394,138.1394,137.9812,137.9812,2427.0
2016-05-26 13:15:00,157.07,157.26,157.02,157.25,5820.0,138.0339,138.2009,137.99,138.1921,5820.0
2016-05-26 13:20:00,157.16,157.22,157.16,157.21,600.0,138.113,138.1658,138.113,138.157,600.0
2016-05-26 13:25:00,157.18,157.41,157.18,157.31,4660.0,138.1306,138.3327,138.1306,138.2449,4660.0
2016-05-26 13:30:00,157.29,157.41,157.28,157.41,4331.0,138.2273,138.3327,138.2185,138.3327,4331.0
2016-05-26 13:35:00,157.41,157.5,157.37,157.42,3249.0,138.3327,138.4118,138.2976,138.3415,3249.0
2016-05-26 13:40:00,157.38,157.47,157.36,157.43,3676.0,138.3064,138.3855,138.2888,138.3503,3676.0
2016-05-26 13:45:00,157.42,157.48,157.41,157.41,2830.0,138.3415,138.3943,138.3327,138.3327,2830.0
2016-05-26 13:50:00,157.43,157.43,157.29,157.29,2965.0,138.3503,138.3503,138.2273,138.2273,2965.0
2016-05-26 13:55:00,157.32,157.39,157.24,157.39,2425.0,138.2536,138.3152,138.1833,138.3152,2425.0
2016-05-26 14:00:00,157.38,157.42,157.28,157.37,5786.0,138.3064,138.3415,138.2185,138.2976,5786.0
2016-05-26 14:05:00,157.33,157.43,157.28,157.42,3834.0,138.2624,138.3503,138.2185,138.3415,3834.0
2016-05-26 14:10:00,157.4,157.42,157.31,157.34,1972.0,138.3239,138.3415,138.2449,138.2712,1972.0
2016-05-26 14:15:00,157.34,157.44,157.3,157.34,4376.0,138.2712,138.3591,138.2361,138.2712,4376.0
2016-05-26 14:20:00,157.34,157.46,157.25,157.46,4863.0,138.2712,138.3767,138.1921,138.3767,4863.0
2016-05-26 14:25:00,157.37,157.49,157.32,157.4,9477.0,138.2976,138.403,138.2536,138.3239,9477.0
2016-05-26 14:30:00,157.45,157.5,157.42,157.49,11922.0,138.3679,138.4118,138.3415,138.403,11922.0
2016-05-26 14:35:00,157.45,157.5,157.45,157.49,6029.0,138.3679,138.4118,138.3679,138.403,6029.0
2016-05-26 14:40:00,157.46,157.48,157.41,157.43,4393.0,138.3767,138.3943,138.3327,138.3503,4393.0
2016-05-26 14:45:00,157.43,157.51,157.43,157.46,2100.0,138.3503,138.4206,138.3503,138.3767,2100.0
2016-05-26 14:50:00,157.49,157.57,157.45,157.57,7005.0,138.403,138.4733,138.3679,138.4733,7005.0
2016-05-26 14:55:00,157.55,157.68,157.42,157.62,15492.0,138.4558,138.57,138.3415,138.5173,15492.0
2016-05-26 15:00:00,157.6,157.7,157.56,157.7,7214.0,138.4997,138.5876,138.4646,138.5876,7214.0
2016-05-26 15:05:00,157.68,157.96,157.61,157.82,23614.0,138.57,138.8161,138.5085,138.693,23614.0
2016-05-26 15:10:00,157.91,157.92,157.68,157.71,31031.0,138.7721,138.7809,138.57,138.5964,31031.0
2016-05-26 15:15:00,157.66,157.88,157.66,157.84,11152.0,138.5524,138.7458,138.5524,138.7106,11152.0
2016-05-26 15:20:00,157.79,157.87,157.73,157.78,12173.0,138.6667,138.737,138.614,138.6579,12173.0
2016-05-26 15:25:00,157.75,157.8,157.72,157.75,10420.0,138.6315,138.6755,138.6052,138.6315,10420.0
2016-05-26 15:30:00,157.8,157.81,157.72,157.75,13575.0,138.6755,138.6843,138.6052,138.6315,13575.0
2016-05-26 15:35:00,157.74,157.79,157.67,157.73,10020.0,138.6227,138.6667,138.5612,138.614,10020.0
2016-05-26 15:40:00,157.7,157.83,157.66,157.72,11400.0,138.5876,138.7018,138.5524,138.6052,11400.0
2016-05-26 15:45:00,157.7,157.77,157.7,157.76,16251.0,138.5876,138.6491,138.5876,138.6403,16251.0
2016-05-26 15:50:00,157.76,157.77,157.73,157.75,20374.0,138.6403,138.6491,138.614,138.6315,20374.0
2016-05-26 15:55:00,157.75,157.97,157.68,157.9,69457.0,138.6315,138.8249,138.57,138.7634,69457.0
2016-05-27 09:30:00,158.15,158.5,157.96,158.18,12290.0,138.9831,139.2906,138.8161,139.0094,12290.0
2016-05-27 09:35:00,157.99,158.5,157.99,158.48,14315.0,138.8424,139.2906,138.8424,139.2731,14315.0
2016-05-27 09:40:00,158.44,158.97,158.44,158.95,10906.0,139.2379,139.7037,139.2379,139.6861,10906.0
2016-05-27 09:45:00,158.79,158.89,158.19,158.26,20114.0,139.5455,139.6334,139.0182,139.0797,20114.0
2016-05-27 09:50:00,158.18,158.53,158.18,158.49,13797.0,139.0094,139.317,139.0094,139.2818,13797.0
2016-05-27 09:55:00,158.48,158.67,158.41,158.52,8118.0,139.2731,139.44,139.2115,139.3082,8118.0
2016-05-27 10:00:00,158.49,158.68,158.37,158.49,6585.0,139.2818,139.4488,139.1764,139.2818,6585.0
2016-05-27 10:05:00,158.5,158.65,158.44,158.59,8880.0,139.2906,139.4225,139.2379,139.3697,8880.0
2016-05-27 10:10:00,158.5,158.55,158.3,158.37,14185.0,139.2906,139.3346,139.1149,139.1764,14185.0
2016-05-27 10:15:00,158.36,158.64,158.35,158.64,71205.0,139.1676,139.4137,139.1588,139.4137,71205.0
2016-05-27 10:20:00,158.6,158.67,158.35,158.47,9899.0,139.3785,139.44,139.1588,139.2643,9899.0
2016-05-27 10:25:00,158.47,158.62,158.24,158.58,18523.0,139.2643,139.3961,139.0621,139.3609,18523.0
2016-05-27 10:30:00,158.65,158.74,158.5,158.52,8927.0,139.4225,139.5015,139.2906,139.3082,8927.0
2016-05-27 10:35:00,158.51,158.54,158.45,158.51,6576.0,139.2994,139.3258,139.2467,139.2994,6576.0
2016-05-27 10:40:00,158.51,158.59,158.47,158.57,2715.0,139.2994,139.3697,139.2643,139.3522,2715.0
2016-05-27 10:45:00,158.54,158.62,158.45,158.6,7528.0,139.3258,139.3961,139.2467,139.3785,7528.0
2016-05-27 10:50:00,158.55,158.67,158.55,158.63,4369.0,139.3346,139.44,139.3346,139.4049,4369.0
2016-05-27 10:55:00,158.59,158.59,158.32,158.39,3103.0,139.3697,139.3697,139.1324,139.194,3103.0
2016-05-27 11:00:00,158.39,158.55,158.38,158.49,4132.0,139.194,139.3346,139.1852,139.2818,4132.0
2016-05-27 11:05:00,158.53,158.6,158.45,158.6,2824.0,139.317,139.3785,139.2467,139.3785,2824.0
2016-05-27 11:10:00,158.54,158.56,158.4,158.44,3300.0,139.3258,139.3434,139.2028,139.2379,3300.0
2016-05-27 11:15:00,158.43,158.55,158.36,158.36,1911.0,139.2291,139.3346,139.1676,139.1676,1911.0
2016-05-27 11:20:00,158.36,158.4,158.3,158.4,2200.0,139.1676,139.2028,139.1149,139.2028,2200.0
2016-05-27 11:25:00,158.51,158.55,158.43,158.55,3200.0,139.2994,139.3346,139.2291,139.3346,3200.0
2016-05-27 11:30:00,158.56,158.75,158.55,158.7,6776.0,139.3434,139.5103,139.3346,139.4664,6776.0
2016-05-27 11:35:00,158.79,158.79,158.55,158.6,2100.0,139.5455,139.5455,139.3346,139.3785,2100.0
2016-05-27 11:40:00,158.53,158.53,158.43,158.43,400.0,139.317,139.317,139.2291,139.2291,400.0
2016-05-27 11:45:00,158.4,158.54,158.4,158.5,4021.0,139.2028,139.3258,139.2028,139.2906,4021.0
2016-05-27 11:50:00,158.54,158.63,158.53,158.61,2345.0,139.3258,139.4049,139.317,139.3873,2345.0
2016-05-27 11:55:00,158.67,158.67,158.49,158.55,1903.0,139.44,139.44,139.2818,139.3346,1903.0
2016-05-27 12:00:00,158.57,158.57,158.44,158.49,1341.0,139.3522,139.3522,139.2379,139.2818,1341.0
2016-05-27 12:05:00,158.47,158.57,158.45,158.45,2201.0,139.2643,139.3522,139.2467,139.2467,2201.0
2016-05-27 12:10:00,158.38,158.49,158.33,158.49,2424.0,139.1852,139.2818,139.1412,139.2818,2424.0
2016-05-27 12:15:00,158.43,158.53,158.4,158.5,3998.0,139.2291,139.317,139.2028,139.2906,3998.0
2016-05-27 12:20:00,158.5,158.56,158.41,158.41,5656.0,139.2906,139.3434,139.2115,139.2115,5656.0
2016-05-27 12:25:00,158.45,158.46,158.39,158.43,2886.0,139.2467,139.2555,139.194,139.2291,2886.0
2016-05-27 12:30:00,158.47,158.56,158.46,158.51,743.0,139.2643,139.3434,139.2555,139.2994,743.0
2016-05-27 12:35:00,158.52,158.55,158.44,158.44,4240.0,139.3082,139.3346,139.2379,139.2379,4240.0
2016-05-27 12:40:00,158.46,158.46,158.39,158.44,2631.0,139.2555,139.2555,139.194,139.2379,2631.0
2016-05-27 12:45:00,158.41,158.49,158.41,158.49,4254.0,139.2115,139.2818,139.2115,139.2818,4254.0
2016-05-27 12:50:00,158.47,158.47,158.35,158.38,2652.0,139.2643,139.2643,139.1588,139.1852,2652.0
2016-05-27 12:55:00,158.33,158.35,158.2,158.27,3737.0,139.1412,139.1588,139.027,139.0885,3737.0
2016-05-27 13:00:00,158.23,158.36,158.23,158.34,3350.0,139.0534,139.1676,139.0534,139.15,3350.0
2016-05-27 13:05:00,158.3,158.41,158.25,158.34,2027.0,139.1149,139.2115,139.0709,139.15,2027.0
2016-05-27 13:10:00,158.24,158.48,158.24,158.34,3825.0,139.0621,139.2731,139.0621,139.15,3825.0
2016-05-27 13:15:00,158.42,158.42,158.24,158.24,2100.0,139.2203,139.2203,139.0621,139.0621,2100.0
2016-05-27 13:20:00,158.2,158.29,158.19,158.2,2927.0,139.027,139.1061,139.0182,139.027,2927.0
2016-05-27 13:25:00,158.16,158.23,158.06,158.12,4630.0,138.9918,139.0534,138.904,138.9567,4630.0
2016-05-27 13:30:00,158.12,158.18,158.06,158.16,3649.0,138.9567,139.0094,138.904,138.9918,3649.0
2016-05-27 13:35:00,158.0,158.14,158.0,158.04,5231.0,138.8512,138.9743,138.8512,138.8864,5231.0
2016-05-27 13:40:00,158.0,158.0,157.86,157.99,2535.0,138.8512,138.8512,138.7282,138.8424,2535.0
2016-05-27 13:45:00,157.94,158.05,157.94,158.01,2327.0,138.7985,138.8952,138.7985,138.86,2327.0
2016-05-27 13:50:00,157.91,158.01,157.91,157.98,3800.0,138.7721,138.86,138.7721,138.8337,3800.0
2016-05-27 13:55:00,157.93,158.09,157.93,158.08,5450.0,138.7897,138.9303,138.7897,138.9215,5450.0
2016-05-27 14:00:00,158.08,158.08,157.95,158.05,3000.0,138.9215,138.9215,138.8073,138.8952,3000.0
2016-05-27 14:05:00,157.95,158.13,157.95,158.09,2527.0,138.8073,138.9655,138.8073,138.9303,2527.0
2016-05-27 14:10:00,158.07,158.14,158.03,158.05,43207.0,138.9127,138.9743,138.8776,138.8952,43207.0
2016-05-27 14:15:00,158.02,158.1,157.97,157.97,14184.0,138.8688,138.9391,138.8249,138.8249,14184.0
2016-05-27 14:20:00,157.94,158.01,157.94,157.97,1700.0,138.7985,138.86,138.7985,138.8249,1700.0
2016-05-27 14:25:00,158.02,158.06,157.96,158.05,15336.0,138.8688,138.904,138.8161,138.8952,15336.0
2016-05-27 14:30:00,158.03,158.1,158.0,158.03,24390.0,138.8776,138.9391,138.8512,138.8776,24390.0
2016-05-27 14:35:00,158.02,158.09,157.94,157.99,3899.0,138.8688,138.9303,138.7985,138.8424,3899.0
2016-05-27 14:40:00,157.93,158.0,157.88,157.93,2943.0,138.7897,138.8512,138.7458,138.7897,2943.0
2016-05-27 14:45:00,157.94,158.04,157.9,158.04,2317.0,138.7985,138.8864,138.7634,138.8864,2317.0
2016-05-27 14:50:00,158.01,158.03,157.94,157.99,3755.0,138.86,138.8776,138.7985,138.8424,3755.0
2016-05-27 14:55:00,158.0,158.05,158.0,158.0,5592.0,138.8512,138.8952,138.8512,138.8512,5592.0
2016-05-27 15:00:00,158.01,158.02,157.97,157.99,3112.0,138.86,138.8688,138.8249,138.8424,3112.0
2016-05-27 15:05:00,157.98,157.98,157.93,157.95,2144.0,138.8337,138.8337,138.7897,138.8073,2144.0
2016-05-27 15:10:00,157.89,157.89,157.76,157.8,7675.0,138.7546,138.7546,138.6403,138.6755,7675.0
2016-05-27 15:15:00,157.84,157.84,157.71,157.77,8536.0,138.7106,138.7106,138.5964,138.6491,8536.0
2016-05-27 15:20:00,157.76,157.78,157.66,157.69,11607.0,138.6403,138.6579,138.5524,138.5788,11607.0
2016-05-27 15:25:00,157.68,157.8,157.68,157.77,3118.0,138.57,138.6755,138.57,138.6491,3118.0
2016-05-27 15:30:00,157.79,157.92,157.79,157.87,6148.0,138.6667,138.7809,138.6667,138.737,6148.0
2016-05-27 15:35:00,157.89,158.0,157.89,157.93,4954.0,138.7546,138.8512,138.7546,138.7897,4954.0
2016-05-27 15:40:00,157.93,158.05,157.92,158.02,10516.0,138.7897,138.8952,138.7809,138.8688,10516.0
2016-05-27 15:45:00,158.05,158.05,157.89,157.89,11237.0,138.8952,138.8952,138.7546,138.7546,11237.0
2016-05-27 15:50:00,157.92,158.02,157.92,157.94,13500.0,138.7809,138.8688,138.7809,138.7985,13500.0
2016-05-27 15:55:00,157.94,157.97,157.77,157.83,42742.0,138.7985,138.8249,138.6491,138.7018,42742.0
2016-05-31 09:30:00,158.55,158.55,157.01,157.21,24053.0,139.3346,139.3346,137.9812,138.157,24053.0
2016-05-31 09:35:00,157.35,157.51,156.09,156.09,45208.0,138.28,138.4206,137.1727,137.1727,45208.0
2016-05-31 09:40:00,156.08,156.17,155.22,155.36,42435.0,137.1639,137.243,136.4082,136.5312,42435.0
2016-05-31 09:45:00,155.3,155.41,154.63,154.64,63618.0,136.4785,136.5751,135.8897,135.8984,63618.0
2016-05-31 09:50:00,154.72,154.87,153.71,154.09,102093.0,135.9687,136.1006,135.0812,135.4151,102093.0
2016-05-31 09:55:00,154.1,154.37,153.84,153.92,67108.0,135.4239,135.6612,135.1954,135.2657,67108.0
2016-05-31 10:00:00,153.96,155.04,153.96,155.0,59745.0,135.3009,136.25,135.3009,136.2148,59745.0
2016-05-31 10:05:00,155.08,155.08,154.5,154.69,57639.0,136.2851,136.2851,135.7754,135.9424,57639.0
2016-05-31 10:10:00,154.75,155.02,154.47,154.48,28585.0,135.9951,136.2324,135.749,135.7578,28585.0
2016-05-31 10:15:00,154.47,155.04,154.47,155.0,48697.0,135.749,136.25,135.749,136.2148,48697.0
2016-05-31 10:20:00,155.02,155.04,154.65,154.65,27230.0,136.2324,136.25,135.9072,135.9072,27230.0
2016-05-31 10:25:00,154.66,154.84,154.08,154.08,32460.0,135.916,136.0742,135.4063,135.4063,32460.0
2016-05-31 10:30:00,154.1,155.05,154.1,154.9,28114.0,135.4239,136.2588,135.4239,136.1269,28114.0
2016-05-31 10:35:00,154.81,154.88,154.51,154.65,18833.0,136.0478,136.1094,135.7842,135.9072,18833.0
2016-05-31 10:40:00,154.67,154.8,154.44,154.44,21002.0,135.9248,136.0391,135.7227,135.7227,21002.0
2016-05-31 10:45:00,154.45,154.45,154.19,154.24,9376.0,135.7315,135.7315,135.503,135.5469,9376.0
2016-05-31 10:50:00,154.24,154.52,154.15,154.48,16795.0,135.5469,135.793,135.4678,135.7578,16795.0
2016-05-31 10:55:00,154.51,154.57,154.25,154.48,22617.0,135.7842,135.8369,135.5557,135.7578,22617.0
2016-05-31 11:00:00,154.51,154.55,154.2,154.2,7570.0,135.7842,135.8194,135.5118,135.5118,7570.0
2016-05-31 11:05:00,154.17,154.19,153.99,154.04,15907.0,135.4854,135.503,135.3272,135.3712,15907.0
2016-05-31 11:10:00,154.0,154.02,153.73,153.83,17951.0,135.336,135.3536,135.0987,135.1866,17951.0
2016-05-31 11:15:00,153.82,153.84,153.55,153.55,33693.0,135.1778,135.1954,134.9405,134.9405,33693.0
2016-05-31 11:20:00,153.56,153.64,153.2,153.59,65274.0,134.9493,135.0196,134.633,134.9757,65274.0
2016-05-31 11:25:00,153.59,153.75,153.5,153.72,17005.0,134.9757,135.1163,134.8966,135.0899,17005.0
2016-05-31 11:30:00,153.81,154.34,153.77,154.17,42742.0,135.169,135.6348,135.1339,135.4854,42742.0
2016-05-31 11:35:00,154.11,154.17,153.91,153.99,8301.0,135.4327,135.4854,135.2569,135.3272,8301.0
2016-05-31 11:40:00,153.95,153.95,153.75,153.78,12115.0,135.2921,135.2921,135.1163,135.1427,12115.0
2016-05-31 11:45:00,153.82,154.14,153.78,154.04,11935.0,135.1778,135.459,135.1427,135.3712,11935.0
2016-05-31 11:50:00,154.05,154.05,153.76,153.76,5413.0,135.38,135.38,135.1251,135.1251,5413.0
2016-05-31 11:55:00,153.75,153.78,153.55,153.61,7953.0,135.1163,135.1427,134.9405,134.9933,7953.0
2016-05-31 12:00:00,153.67,153.85,153.63,153.79,9304.0,135.046,135.2042,135.0109,135.1515,9304.0
2016-05-31 12:05:00,153.75,153.77,153.62,153.69,5061.0,135.1163,135.1339,135.0021,135.0636,5061.0
2016-05-31 12:10:00,153.72,153.72,153.48,153.59,8543.0,135.0899,135.0899,134.879,134.9757,8543.0
2016-05-31 12:15:00,153.59,153.59,153.3,153.5,9900.0,134.9757,134.9757,134.7208,134.8966,9900.0
2016-05-31 12:20:00,153.48,153.57,153.39,153.4,5989.0,134.879,134.9581,134.7999,134.8087,5989.0
2016-05-31 12:25:00,153.44,153.57,153.44,153.44,10810.0,134.8439,134.9581,134.8439,134.8439,10810.0
2016-05-31 12:30:00,153.47,153.52,153.32,153.37,8982.0,134.8702,134.9142,134.7384,134.7824,8982.0
2016-05-31 12:35:00,153.36,153.47,153.31,153.31,6302.0,134.7736,134.8702,134.7296,134.7296,6302.0
2016-05-31 12:40:00,153.31,153.36,153.1,153.1,21143.0,134.7296,134.7736,134.5451,134.5451,21143.0
2016-05-31 12:45:00,153.1,153.29,153.05,153.15,20761.0,134.5451,134.7121,134.5011,134.589,20761.0
2016-05-31 12:50:00,153.17,153.2,153.05,153.13,11945.0,134.6066,134.633,134.5011,134.5714,11945.0
2016-05-31 12:55:00,153.16,153.16,153.07,153.11,8776.0,134.5978,134.5978,134.5187,134.5539,8776.0
2016-05-31 13:00:00,153.16,153.24,153.1,153.1,17963.0,134.5978,134.6681,134.5451,134.5451,17963.0
2016-05-31 13:05:00,153.11,153.21,153.09,153.12,25325.0,134.5539,134.6418,134.5363,134.5627,25325.0
2016-05-31 13:10:00,153.13,153.38,153.12,153.37,72213.0,134.5714,134.7912,134.5627,134.7824,72213.0
2016-05-31 13:15:00,153.35,153.45,153.32,153.45,18800.0,134.7648,134.8527,134.7384,134.8527,18800.0
2016-05-31 13:20:00,153.47,153.65,153.47,153.5,26762.0,134.8702,135.0284,134.8702,134.8966,26762.0
2016-05-31 13:25:00,153.5,153.55,153.45,153.47,5634.0,134.8966,134.9405,134.8527,134.8702,5634.0
2016-05-31 13:30:00,153.5,153.5,153.31,153.36,28711.0,134.8966,134.8966,134.7296,134.7736,28711.0
2016-05-31 13:35:00,153.37,153.37,153.18,153.21,30760.0,134.7824,134.7824,134.6154,134.6418,30760.0
2016-05-31 13:40:00,153.18,153.29,153.15,153.19,7796.0,134.6154,134.7121,134.589,134.6242,7796.0
2016-05-31 13:45:00,153.21,153.23,152.78,152.88,37363.0,134.6418,134.6593,134.2639,134.3517,37363.0
2016-05-31 13:50:00,152.88,153.06,152.76,152.81,52249.0,134.3517,134.5099,134.2463,134.2902,52249.0
2016-05-31 13:55:00,152.81,152.95,152.57,152.69,37036.0,134.2902,134.4133,134.0793,134.1848,37036.0
2016-05-31 14:00:00,152.69,152.79,152.21,152.31,62749.0,134.1848,134.2727,133.7629,133.8508,62749.0
2016-05-31 14:05:00,152.31,152.9,152.29,152.89,48723.0,133.8508,134.3693,133.8333,134.3605,48723.0
2016-05-31 14:10:00,152.88,153.3,152.88,153.3,72479.0,134.3517,134.7208,134.3517,134.7208,72479.0
2016-05-31 14:15:00,153.25,153.55,153.18,153.43,38881.0,134.6769,134.9405,134.6154,134.8351,38881.0
2016-05-31 14:20:00,153.43,153.93,153.41,153.67,34918.0,134.8351,135.2745,134.8175,135.046,34918.0
2016-05-31 14:25:00,153.67,153.97,153.64,153.68,38411.0,135.046,135.3096,135.0196,135.0548,38411.0
2016-05-31 14:30:00,153.71,153.94,153.55,153.87,30406.0,135.0812,135.2833,134.9405,135.2218,30406.0
2016-05-31 14:35:00,153.89,153.99,153.69,153.93,18408.0,135.2393,135.3272,135.0636,135.2745,18408.0
2016-05-31 14:40:00,153.9,153.96,153.59,153.59,10000.0,135.2481,135.3009,134.9757,134.9757,10000.0
2016-05-31 14:45:00,153.59,153.63,153.32,153.51,31418.0,134.9757,135.0109,134.7384,134.9054,31418.0
2016-05-31 14:50:00,153.55,153.56,153.16,153.28,17907.0,134.9405,134.9493,134.5978,134.7033,17907.0
2016-05-31 14:55:00,153.25,153.51,153.17,153.5,24363.0,134.6769,134.9054,134.6066,134.8966,24363.0
2016-05-31 15:00:00,153.5,153.56,153.4,153.41,13457.0,134.8966,134.9493,134.8087,134.8175,13457.0
2016-05-31 15:05:00,153.43,153.45,153.23,153.23,14899.0,134.8351,134.8527,134.6593,134.6593,14899.0
2016-05-31 15:10:00,153.22,153.3,153.01,153.04,17465.0,134.6505,134.7208,134.466,134.4924,17465.0
2016-05-31 15:15:00,153.02,153.39,153.02,153.36,24133.0,134.4748,134.7999,134.4748,134.7736,24133.0
2016-05-31 15:20:00,153.36,153.55,153.28,153.34,27674.0,134.7736,134.9405,134.7033,134.756,27674.0
2016-05-31 15:25:00,153.37,153.58,153.28,153.57,24989.0,134.7824,134.9669,134.7033,134.9581,24989.0
2016-05-31 15:30:00,153.53,153.62,153.5,153.51,37077.0,134.923,135.0021,134.8966,134.9054,37077.0
2016-05-31 15:35:00,153.51,153.56,153.47,153.49,36371.0,134.9054,134.9493,134.8702,134.8878,36371.0
2016-05-31 15:40:00,153.49,153.49,153.33,153.34,64054.0,134.8878,134.8878,134.7472,134.756,64054.0
2016-05-31 15:45:00,153.34,153.37,153.2,153.24,69364.0,134.756,134.7824,134.633,134.6681,69364.0
2016-05-31 15:50:00,153.29,153.34,153.25,153.29,80307.0,134.7121,134.756,134.6769,134.7121,80307.0
2016-05-31 15:55:00,153.29,153.42,153.13,153.16,175607.0,134.7121,134.8263,134.5714,134.5978,175607.0
2016-06-01 09:30:00,153.15,153.57,152.66,153.56,44178.0,134.589,134.9581,134.1584,134.9493,44178.0
2016-06-01 09:35:00,153.27,154.44,153.22,153.86,34427.0,134.6945,135.7227,134.6505,135.213,34427.0
2016-06-01 09:40:00,153.87,153.92,153.53,153.8,21487.0,135.2218,135.2657,134.923,135.1602,21487.0
2016-06-01 09:45:00,153.78,154.32,153.76,153.81,16219.0,135.1427,135.6172,135.1251,135.169,16219.0
2016-06-01 09:50:00,153.8,154.16,153.61,153.95,13642.0,135.1602,135.4766,134.9933,135.2921,13642.0
2016-06-01 09:55:00,154.07,154.33,153.53,153.53,11432.0,135.3975,135.626,134.923,134.923,11432.0
2016-06-01 10:00:00,153.48,153.87,153.3,153.42,14154.0,134.879,135.2218,134.7208,134.8263,14154.0
2016-06-01 10:05:00,153.41,153.84,153.41,153.68,7156.0,134.8175,135.1954,134.8175,135.0548,7156.0
2016-06-01 10:10:00,153.67,153.74,153.47,153.6,6627.0,135.046,135.1075,134.8702,134.9845,6627.0
2016-06-01 10:15:00,153.61,153.78,153.4,153.64,11146.0,134.9933,135.1427,134.8087,135.0196,11146.0
2016-06-01 10:20:00,153.6,153.75,153.28,153.56,7274.0,134.9845,135.1163,134.7033,134.9493,7274.0
2016-06-01 10:25:00,153.55,153.59,153.29,153.36,9817.0,134.9405,134.9757,134.7121,134.7736,9817.0
2016-06-01 10:30:00,153.37,153.69,153.33,153.67,10456.0,134.7824,135.0636,134.7472,135.046,10456.0
2016-06-01 10:35:00,153.69,153.73,153.59,153.62,6685.0,135.0636,135.0987,134.9757,135.0021,6685.0
2016-06-01 10:40:00,153.63,153.63,153.39,153.39,8524.0,135.0109,135.0109,134.7999,134.7999,8524.0
2016-06-01 10:45:00,153.4,153.59,153.34,153.53,6550.0,134.8087,134.9757,134.756,134.923,6550.0
2016-06-01 10:50:00,153.54,153.7,153.49,153.69,6663.0,134.9318,135.0724,134.8878,135.0636,6663.0
2016-06-01 10:55:00,153.7,153.7,153.5,153.58,11123.0,135.0724,135.0724,134.8966,134.9669,11123.0
2016-06-01 11:00:00,153.59,154.0,153.59,153.9,18386.0,134.9757,135.336,134.9757,135.2481,18386.0
2016-06-01 11:05:00,153.9,154.13,153.75,154.08,16578.0,135.2481,135.4503,135.1163,135.4063,16578.0
2016-06-01 11:10:00,154.07,154.11,153.92,153.92,7122.0,135.3975,135.4327,135.2657,135.2657,7122.0
2016-06-01 11:15:00,153.93,153.94,153.48,153.63,10760.0,135.2745,135.2833,134.879,135.0109,10760.0
2016-06-01 11:20:00,153.62,153.75,153.49,153.65,14779.0,135.0021,135.1163,134.8878,135.0284,14779.0
2016-06-01 11:25:00,153.62,153.75,153.6,153.75,6967.0,135.0021,135.1163,134.9845,135.1163,6967.0
2016-06-01 11:30:00,153.72,153.81,153.55,153.57,6076.0,135.0899,135.169,134.9405,134.9581,6076.0
2016-06-01 11:35:00,153.59,153.59,153.32,153.37,7403.0,134.9757,134.9757,134.7384,134.7824,7403.0
2016-06-01 11:40:00,153.36,153.54,153.36,153.53,8696.0,134.7736,134.9318,134.7736,134.923,8696.0
2016-06-01 11:45:00,153.53,153.68,153.49,153.68,10197.0,134.923,135.0548,134.8878,135.0548,10197.0
2016-06-01 11:50:00,153.64,153.67,153.52,153.6,6469.0,135.0196,135.046,134.9142,134.9845,6469.0
2016-06-01 11:55:00,153.61,153.61,153.43,153.44,3906.0,134.9933,134.9933,134.8351,134.8439,3906.0
2016-06-01 12:00:00,153.38,153.45,153.34,153.43,5039.0,134.7912,134.8527,134.756,134.8351,5039.0
2016-06-01 12:05:00,153.45,153.5,153.33,153.33,7400.0,134.8527,134.8966,134.7472,134.7472,7400.0
2016-06-01 12:10:00,153.3,153.48,153.3,153.46,7901.0,134.7208,134.879,134.7208,134.8615,7901.0
2016-06-01 12:15:00,153.45,153.51,153.42,153.46,6532.0,134.8527,134.9054,134.8263,134.8615,6532.0
2016-06-01 12:20:00,153.47,153.55,153.47,153.54,8393.0,134.8702,134.9405,134.8702,134.9318,8393.0
2016-06-01 12:25:00,153.52,153.52,153.37,153.37,8577.0,134.9142,134.9142,134.7824,134.7824,8577.0
2016-06-01 12:30:00,153.38,153.42,153.26,153.33,6076.0,134.7912,134.8263,134.6857,134.7472,6076.0
2016-06-01 12:35:00,153.3,153.34,153.17,153.17,8745.0,134.7208,134.756,134.6066,134.6066,8745.0
2016-06-01 12:40:00,153.19,153.38,153.17,153.36,6062.0,134.6242,134.7912,134.6066,134.7736,6062.0
2016-06-01 12:45:00,153.37,153.41,153.31,153.31,6785.0,134.7824,134.8175,134.7296,134.7296,6785.0
2016-06-01 12:50:00,153.28,153.39,153.28,153.39,6494.0,134.7033,134.7999,134.7033,134.7999,6494.0
2016-06-01 12:55:00,153.37,153.53,153.34,153.52,7392.0,134.7824,134.923,134.756,134.9142,7392.0
2016-06-01 13:00:00,153.55,153.82,153.55,153.59,14356.0,134.9405,135.1778,134.9405,134.9757,14356.0
2016-06-01 13:05:00,153.58,153.79,153.57,153.79,8100.0,134.9669,135.1515,134.9581,135.1515,8100.0
2016-06-01 13:10:00,153.82,153.82,153.44,153.44,6867.0,135.1778,135.1778,134.8439,134.8439,6867.0
2016-06-01 13:15:00,153.46,153.52,153.44,153.46,5413.0,134.8615,134.9142,134.8439,134.8615,5413.0
2016-06-01 13:20:00,153.45,153.53,153.41,153.5,7485.0,134.8527,134.923,134.8175,134.8966,7485.0
2016-06-01 13:25:00,153.5,153.56,153.46,153.55,4762.0,134.8966,134.9493,134.8615,134.9405,4762.0
2016-06-01 13:30:00,153.51,153.68,153.51,153.61,6132.0,134.9054,135.0548,134.9054,134.9933,6132.0
2016-06-01 13:35:00,153.65,153.69,153.35,153.4,4796.0,135.0284,135.0636,134.7648,134.8087,4796.0
2016-06-01 13:40:00,153.39,153.41,153.24,153.28,6551.0,134.7999,134.8175,134.6681,134.7033,6551.0
2016-06-01 13:45:00,153.3,153.47,153.25,153.42,8490.0,134.7208,134.8702,134.6769,134.8263,8490.0
2016-06-01 13:50:00,153.41,153.65,153.41,153.47,5501.0,134.8175,135.0284,134.8175,134.8702,5501.0
2016-06-01 13:55:00,153.47,153.49,153.39,153.39,6648.0,134.8702,134.8878,134.7999,134.7999,6648.0
2016-06-01 14:00:00,153.43,153.46,153.21,153.28,11421.0,134.8351,134.8615,134.6418,134.7033,11421.0
2016-06-01 14:05:00,153.3,153.38,153.23,153.35,6812.0,134.7208,134.7912,134.6593,134.7648,6812.0
2016-06-01 14:10:00,153.36,153.53,153.34,153.36,20299.0,134.7736,134.923,134.756,134.7736,20299.0
2016-06-01 14:15:00,153.35,153.56,153.35,153.43,9277.0,134.7648,134.9493,134.7648,134.8351,9277.0
2016-06-01 14:20:00,153.43,153.55,153.38,153.38,6890.0,134.8351,134.9405,134.7912,134.7912,6890.0
2016-06-01 14:25:00,153.38,153.45,153.35,153.38,12468.0,134.7912,134.8527,134.7648,134.7912,12468.0
2016-06-01 14:30:00,153.37,153.49,153.27,153.29,16220.0,134.7824,134.8878,134.6945,134.7121,16220.0
2016-06-01 14:35:00,153.29,153.32,153.15,153.16,17061.0,134.7121,134.7384,134.589,134.5978,17061.0
2016-06-01 14:40:00,153.17,153.34,153.16,153.24,24758.0,134.6066,134.756,134.5978,134.6681,24758.0
2016-06-01 14:45:00,153.26,153.27,153.18,153.21,10717.0,134.6857,134.6945,134.6154,134.6418,10717.0
2016-06-01 14:50:00,153.2,153.3,153.2,153.27,13657.0,134.633,134.7208,134.633,134.6945,13657.0
2016-06-01 14:55:00,153.27,153.3,153.21,153.27,14401.0,134.6945,134.7208,134.6418,134.6945,14401.0
2016-06-01 15:00:00,153.28,153.4,153.22,153.25,16757.0,134.7033,134.8087,134.6505,134.6769,16757.0
2016-06-01 15:05:00,153.27,153.27,153.13,153.2,12987.0,134.6945,134.6945,134.5714,134.633,12987.0
2016-06-01 15:10:00,153.17,153.24,153.04,153.2,15672.0,134.6066,134.6681,134.4924,134.633,15672.0
2016-06-01 15:15:00,153.21,153.35,153.21,153.24,13881.0,134.6418,134.7648,134.6418,134.6681,13881.0
2016-06-01 15:20:00,153.23,153.38,153.17,153.31,13385.0,134.6593,134.7912,134.6066,134.7296,13385.0
2016-06-01 15:25:00,153.3,153.42,153.23,153.32,17706.0,134.7208,134.8263,134.6593,134.7384,17706.0
2016-06-01 15:30:00,153.34,153.41,153.28,153.39,19323.0,134.756,134.8175,134.7033,134.7999,19323.0
2016-06-01 15:35:00,153.39,153.54,153.31,153.52,20965.0,134.7999,134.9318,134.7296,134.9142,20965.0
2016-06-01 15:40:00,153.53,153.64,153.5,153.59,32684.0,134.923,135.0196,134.8966,134.9757,32684.0
2016-06-01 15:45:00,153.6,153.64,153.44,153.47,40695.0,134.9845,135.0196,134.8439,134.8702,40695.0
2016-06-01 15:50:00,153.46,153.51,153.3,153.35,39459.0,134.8615,134.9054,134.7208,134.7648,39459.0
2016-06-01 15:55:00,153.34,153.77,153.34,153.71,96282.0,134.756,135.1339,134.756,135.0812,96282.0
2016-06-02 09:30:00,153.56,154.72,153.22,153.28,15709.0,134.9493,135.9687,134.6505,134.7033,15709.0
2016-06-02 09:35:00,153.53,153.68,153.16,153.36,23446.0,134.923,135.0548,134.5978,134.7736,23446.0
2016-06-02 09:40:00,153.35,153.58,153.19,153.27,5601.0,134.7648,134.9669,134.6242,134.6945,5601.0
2016-06-02 09:45:00,153.24,153.38,153.11,153.2,13741.0,134.6681,134.7912,134.5539,134.633,13741.0
2016-06-02 09:50:00,153.27,153.4,153.08,153.3,8731.0,134.6945,134.8087,134.5275,134.7208,8731.0
2016-06-02 09:55:00,153.3,153.46,153.22,153.46,6019.0,134.7208,134.8615,134.6505,134.8615,6019.0
2016-06-02 10:00:00,153.42,153.46,153.05,153.06,38016.0,134.8263,134.8615,134.5011,134.5099,38016.0
2016-06-02 10:05:00,153.12,153.31,153.09,153.1,21982.0,134.5627,134.7296,134.5363,134.5451,21982.0
2016-06-02 10:10:00,153.17,153.29,153.14,153.14,5568.0,134.6066,134.7121,134.5802,134.5802,5568.0
2016-06-02 10:15:00,153.12,153.3,153.12,153.2,7442.0,134.5627,134.7208,134.5627,134.633,7442.0
2016-06-02 10:20:00,153.17,153.22,153.08,153.22,6037.0,134.6066,134.6505,134.5275,134.6505,6037.0
2016-06-02 10:25:00,153.23,153.46,153.23,153.45,4650.0,134.6593,134.8615,134.6593,134.8527,4650.0
2016-06-02 10:30:00,153.39,153.59,153.3,153.56,8599.0,134.7999,134.9757,134.7208,134.9493,8599.0
2016-06-02 10:35:00,153.5,153.62,153.41,153.52,11845.0,134.8966,135.0021,134.8175,134.9142,11845.0
2016-06-02 10:40:00,153.56,153.56,153.43,153.5,6601.0,134.9493,134.9493,134.8351,134.8966,6601.0
2016-06-02 10:45:00,153.49,153.53,153.36,153.36,7323.0,134.8878,134.923,134.7736,134.7736,7323.0
2016-06-02 10:50:00,153.44,153.44,153.25,153.26,12504.0,134.8439,134.8439,134.6769,134.6857,12504.0
2016-06-02 10:55:00,153.29,153.3,153.1,153.16,8494.0,134.7121,134.7208,134.5451,134.5978,8494.0
2016-06-02 11:00:00,153.16,153.25,152.84,152.9,12228.0,134.5978,134.6769,134.3166,134.3693,12228.0
2016-06-02 11:05:00,152.89,153.14,152.89,153.05,9613.0,134.3605,134.5802,134.3605,134.5011,9613.0
2016-06-02 11:10:00,153.07,153.08,152.93,153.08,7973.0,134.5187,134.5275,134.3957,134.5275,7973.0
2016-06-02 11:15:00,153.06,153.25,153.04,153.07,5960.0,134.5099,134.6769,134.4924,134.5187,5960.0
2016-06-02 11:20:00,153.09,153.15,152.98,153.14,9765.0,134.5363,134.589,134.4396,134.5802,9765.0
2016-06-02 11:25:00,153.11,153.15,153.04,153.1,3713.0,134.5539,134.589,134.4924,134.5451,3713.0
2016-06-02 11:30:00,153.1,153.15,153.05,153.09,13201.0,134.5451,134.589,134.5011,134.5363,13201.0
2016-06-02 11:35:00,153.09,153.14,153.03,153.1,12143.0,134.5363,134.5802,134.4836,134.5451,12143.0
2016-06-02 11:40:00,153.13,153.26,153.11,153.22,5284.0,134.5714,134.6857,134.5539,134.6505,5284.0
2016-06-02 11:45:00,153.25,153.49,153.25,153.47,24167.0,134.6769,134.8878,134.6769,134.8702,24167.0
2016-06-02 11:50:00,153.43,153.66,153.42,153.66,3635.0,134.8351,135.0372,134.8263,135.0372,3635.0
2016-06-02 11:55:00,153.72,153.76,153.42,153.46,8152.0,135.0899,135.1251,134.8263,134.8615,8152.0
2016-06-02 12:00:00,153.48,153.52,153.32,153.35,9251.0,134.879,134.9142,134.7384,134.7648,9251.0
2016-06-02 12:05:00,153.34,153.49,153.21,153.3,9942.0,134.756,134.8878,134.6418,134.7208,9942.0
2016-06-02 12:10:00,153.32,153.48,153.32,153.43,5499.0,134.7384,134.879,134.7384,134.8351,5499.0
2016-06-02 12:15:00,153.38,153.45,153.28,153.42,8355.0,134.7912,134.8527,134.7033,134.8263,8355.0
2016-06-02 12:20:00,153.39,153.57,153.38,153.5,7700.0,134.7999,134.9581,134.7912,134.8966,7700.0
2016-06-02 12:25:00,153.5,153.5,153.37,153.49,4800.0,134.8966,134.8966,134.7824,134.8878,4800.0
2016-06-02 12:30:00,153.51,153.58,153.39,153.49,5649.0,134.9054,134.9669,134.7999,134.8878,5649.0
2016-06-02 12:35:00,153.5,153.58,153.46,153.48,6525.0,134.8966,134.9669,134.8615,134.879,6525.0
2016-06-02 12:40:00,153.52,153.57,153.41,153.43,3892.0,134.9142,134.9581,134.8175,134.8351,3892.0
2016-06-02 12:45:00,153.44,153.72,153.43,153.54,13747.0,134.8439,135.0899,134.8351,134.9318,13747.0
2016-06-02 12:50:00,153.51,153.7,153.5,153.7,4430.0,134.9054,135.0724,134.8966,135.0724,4430.0
2016-06-02 12:55:00,153.65,153.74,153.56,153.74,3600.0,135.0284,135.1075,134.9493,135.1075,3600.0
2016-06-02 13:00:00,153.67,153.75,153.63,153.64,2593.0,135.046,135.1163,135.0109,135.0196,2593.0
2016-06-02 13:05:00,153.62,153.73,153.61,153.63,13263.0,135.0021,135.0987,134.9933,135.0109,13263.0
2016-06-02 13:10:00,153.61,153.73,153.6,153.67,3603.0,134.9933,135.0987,134.9845,135.046,3603.0
2016-06-02 13:15:00,153.73,153.77,153.52,153.52,5395.0,135.0987,135.1339,134.9142,134.9142,5395.0
2016-06-02 13:20:00,153.53,153.61,153.51,153.54,3258.0,134.923,134.9933,134.9054,134.9318,3258.0
2016-06-02 13:25:00,153.61,153.64,153.57,153.58,5155.0,134.9933,135.0196,134.9581,134.9669,5155.0
2016-06-02 13:30:00,153.59,153.61,153.5,153.55,5446.0,134.9757,134.9933,134.8966,134.9405,5446.0
2016-06-02 13:35:00,153.6,153.75,153.56,153.7,4328.0,134.9845,135.1163,134.9493,135.0724,4328.0
2016-06-02 13:40:00,153.72,153.73,153.62,153.69,3760.0,135.0899,135.0987,135.0021,135.0636,3760.0
2016-06-02 13:45:00,153.75,153.78,153.65,153.65,4970.0,135.1163,135.1427,135.0284,135.0284,4970.0
2016-06-02 13:50:00,153.62,153.76,153.62,153.76,2600.0,135.0021,135.1251,135.0021,135.1251,2600.0
2016-06-02 13:55:00,153.73,153.83,153.71,153.75,3320.0,135.0987,135.1866,135.0812,135.1163,3320.0
2016-06-02 14:00:00,153.75,153.93,153.74,153.87,7111.0,135.1163,135.2745,135.1075,135.2218,7111.0
2016-06-02 14:05:00,153.86,154.09,153.86,154.08,14839.0,135.213,135.4151,135.213,135.4063,14839.0
2016-06-02 14:10:00,154.08,154.24,153.99,154.24,6907.0,135.4063,135.5469,135.3272,135.5469,6907.0
2016-06-02 14:15:00,154.21,154.25,154.05,154.07,8058.0,135.5206,135.5557,135.38,135.3975,8058.0
2016-06-02 14:20:00,154.01,154.04,153.91,153.95,8939.0,135.3448,135.3712,135.2569,135.2921,8939.0
2016-06-02 14:25:00,154.03,154.03,153.7,153.77,14632.0,135.3624,135.3624,135.0724,135.1339,14632.0
2016-06-02 14:30:00,153.81,153.83,153.73,153.73,5300.0,135.169,135.1866,135.0987,135.0987,5300.0
2016-06-02 14:35:00,153.7,153.84,153.63,153.74,7945.0,135.0724,135.1954,135.0109,135.1075,7945.0
2016-06-02 14:40:00,153.82,153.87,153.79,153.84,4524.0,135.1778,135.2218,135.1515,135.1954,4524.0
2016-06-02 14:45:00,153.82,154.02,153.82,154.02,5594.0,135.1778,135.3536,135.1778,135.3536,5594.0
2016-06-02 14:50:00,154.01,154.01,153.76,153.83,7193.0,135.3448,135.3448,135.1251,135.1866,7193.0
2016-06-02 14:55:00,153.84,153.85,153.72,153.76,7540.0,135.1954,135.2042,135.0899,135.1251,7540.0
2016-06-02 15:00:00,153.77,153.9,153.75,153.86,11012.0,135.1339,135.2481,135.1163,135.213,11012.0
2016-06-02 15:05:00,153.86,153.86,153.56,153.56,7272.0,135.213,135.213,134.9493,134.9493,7272.0
2016-06-02 15:10:00,153.62,153.81,153.61,153.8,8390.0,135.0021,135.169,134.9933,135.1602,8390.0
2016-06-02 15:15:00,153.83,153.88,153.8,153.87,8008.0,135.1866,135.2306,135.1602,135.2218,8008.0
2016-06-02 15:20:00,153.85,153.86,153.78,153.82,5694.0,135.2042,135.213,135.1427,135.1778,5694.0
2016-06-02 15:25:00,153.84,153.89,153.81,153.89,10550.0,135.1954,135.2393,135.169,135.2393,10550.0
2016-06-02 15:30:00,153.86,154.02,153.86,154.0,6521.0,135.213,135.3536,135.213,135.336,6521.0
2016-06-02 15:35:00,154.02,154.06,153.98,153.99,6872.0,135.3536,135.3887,135.3184,135.3272,6872.0
2016-06-02 15:40:00,154.0,154.01,153.87,153.91,12560.0,135.336,135.3448,135.2218,135.2569,12560.0
2016-06-02 15:45:00,153.92,153.99,153.88,153.99,20840.0,135.2657,135.3272,135.2306,135.3272,20840.0
2016-06-02 15:50:00,153.95,154.11,153.95,154.09,23439.0,135.2921,135.4327,135.2921,135.4151,23439.0
2016-06-02 15:55:00,154.1,154.15,153.97,154.11,56043.0,135.4239,135.4678,135.3096,135.4327,56043.0
2016-06-03 09:30:00,153.75,153.97,153.26,153.97,7833.0,135.1163,135.3096,134.6857,135.3096,7833.0
2016-06-03 09:35:00,153.98,154.48,153.8,153.97,22976.0,135.3184,135.7578,135.1602,135.3096,22976.0
2016-06-03 09:40:00,154.12,154.26,153.92,154.06,2830.0,135.4415,135.5645,135.2657,135.3887,2830.0
2016-06-03 09:45:00,153.95,153.96,153.55,153.7,7619.0,135.2921,135.3009,134.9405,135.0724,7619.0
2016-06-03 09:50:00,153.64,153.82,153.58,153.79,7981.0,135.0196,135.1778,134.9669,135.1515,7981.0
2016-06-03 09:55:00,153.85,153.98,153.71,153.78,6410.0,135.2042,135.3184,135.0812,135.1427,6410.0
2016-06-03 10:00:00,153.78,153.78,153.58,153.67,4754.0,135.1427,135.1427,134.9669,135.046,4754.0
2016-06-03 10:05:00,153.67,153.68,153.38,153.44,11112.0,135.046,135.0548,134.7912,134.8439,11112.0
2016-06-03 10:10:00,153.38,153.4,153.04,153.4,14794.0,134.7912,134.8087,134.4924,134.8087,14794.0
2016-06-03 10:15:00,153.44,153.52,153.41,153.52,2010.0,134.8439,134.9142,134.8175,134.9142,2010.0
2016-06-03 10:20:00,153.46,153.56,153.34,153.45,11930.0,134.8615,134.9493,134.756,134.8527,11930.0
2016-06-03 10:25:00,153.48,153.48,153.2,153.26,6750.0,134.879,134.879,134.633,134.6857,6750.0
2016-06-03 10:30:00,153.26,153.85,153.15,153.82,21200.0,134.6857,135.2042,134.589,135.1778,21200.0
2016-06-03 10:35:00,153.77,153.8,153.46,153.56,4630.0,135.1339,135.1602,134.8615,134.9493,4630.0
2016-06-03 10:40:00,153.62,153.68,153.46,153.57,29108.0,135.0021,135.0548,134.8615,134.9581,29108.0
2016-06-03 10:45:00,153.55,153.91,153.54,153.81,25550.0,134.9405,135.2569,134.9318,135.169,25550.0
2016-06-03 10:50:00,153.81,153.95,153.81,153.83,6094.0,135.169,135.2921,135.169,135.1866,6094.0
2016-06-03 10:55:00,153.78,153.83,153.62,153.62,8157.0,135.1427,135.1866,135.0021,135.0021,8157.0
2016-06-03 11:00:00,153.6,153.63,153.34,153.43,15474.0,134.9845,135.0109,134.756,134.8351,15474.0
2016-06-03 11:05:00,153.43,153.57,153.36,153.36,4255.0,134.8351,134.9581,134.7736,134.7736,4255.0
2016-06-03 11:10:00,153.36,153.41,153.25,153.25,6067.0,134.7736,134.8175,134.6769,134.6769,6067.0
2016-06-03 11:15:00,153.31,153.56,153.31,153.5,6671.0,134.7296,134.9493,134.7296,134.8966,6671.0
2016-06-03 11:20:00,153.47,153.54,153.31,153.37,5920.0,134.8702,134.9318,134.7296,134.7824,5920.0
2016-06-03 11:25:00,153.33,153.56,153.3,153.4,4210.0,134.7472,134.9493,134.7208,134.8087,4210.0
2016-06-03 11:30:00,153.36,153.73,153.36,153.71,3533.0,134.7736,135.0987,134.7736,135.0812,3533.0
2016-06-03 11:35:00,153.73,153.73,153.43,153.44,9472.0,135.0987,135.0987,134.8351,134.8439,9472.0
2016-06-03 11:40:00,153.44,153.76,153.43,153.5,27002.0,134.8439,135.1251,134.8351,134.8966,27002.0
2016-06-03 11:45:00,153.55,153.55,153.36,153.53,8935.0,134.9405,134.9405,134.7736,134.923,8935.0
2016-06-03 11:50:00,153.53,153.53,153.4,153.4,5004.0,134.923,134.923,134.8087,134.8087,5004.0
2016-06-03 11:55:00,153.33,153.41,153.28,153.38,5041.0,134.7472,134.8175,134.7033,134.7912,5041.0
2016-06-03 12:00:00,153.4,153.41,153.2,153.27,11327.0,134.8087,134.8175,134.633,134.6945,11327.0
2016-06-03 12:05:00,153.24,153.34,153.16,153.2,7022.0,134.6681,134.756,134.5978,134.633,7022.0
2016-06-03 12:10:00,153.15,153.22,153.09,153.22,6325.0,134.589,134.6505,134.5363,134.6505,6325.0
2016-06-03 12:15:00,153.23,153.68,153.23,153.32,23396.0,134.6593,135.0548,134.6593,134.7384,23396.0
2016-06-03 12:20:00,153.36,153.36,153.17,153.22,11484.0,134.7736,134.7736,134.6066,134.6505,11484.0
2016-06-03 12:25:00,153.2,153.2,153.08,153.1,2250.0,134.633,134.633,134.5275,134.5451,2250.0
2016-06-03 12:30:00,153.12,153.24,153.12,153.15,5604.0,134.5627,134.6681,134.5627,134.589,5604.0
2016-06-03 12:35:00,153.12,153.22,153.09,153.1,2276.0,134.5627,134.6505,134.5363,134.5451,2276.0
2016-06-03 12:40:00,153.16,153.21,153.1,153.19,4120.0,134.5978,134.6418,134.5451,134.6242,4120.0
2016-06-03 12:45:00,153.2,153.26,153.14,153.19,6017.0,134.633,134.6857,134.5802,134.6242,6017.0
2016-06-03 12:50:00,153.1,153.19,153.1,153.17,2035.0,134.5451,134.6242,134.5451,134.6066,2035.0
2016-06-03 12:55:00,153.2,153.2,153.08,153.17,7108.0,134.633,134.633,134.5275,134.6066,7108.0
2016-06-03 13:00:00,153.16,153.2,153.14,153.2,3602.0,134.5978,134.633,134.5802,134.633,3602.0
2016-06-03 13:05:00,153.22,153.25,153.16,153.22,5039.0,134.6505,134.6769,134.5978,134.6505,5039.0
2016-06-03 13:10:00,153.21,153.22,153.11,153.18,19757.0,134.6418,134.6505,134.5539,134.6154,19757.0
2016-06-03 13:15:00,153.15,153.29,153.05,153.19,28217.0,134.589,134.7121,134.5011,134.6242,28217.0
2016-06-03 13:20:00,153.18,153.26,153.14,153.21,10230.0,134.6154,134.6857,134.5802,134.6418,10230.0
2016-06-03 13:25:00,153.2,153.24,153.04,153.11,9285.0,134.633,134.6681,134.4924,134.5539,9285.0
2016-06-03 13:30:00,153.13,153.21,153.13,153.18,3530.0,134.5714,134.6418,134.5714,134.6154,3530.0
2016-06-03 13:35:00,153.18,153.47,153.18,153.45,5640.0,134.6154,134.8702,134.6154,134.8527,5640.0
2016-06-03 13:40:00,153.49,153.53,153.36,153.36,3095.0,134.8878,134.923,134.7736,134.7736,3095.0
2016-06-03 13:45:00,153.35,153.41,153.25,153.25,3850.0,134.7648,134.8175,134.6769,134.6769,3850.0
2016-06-03 13:50:00,153.26,153.4,153.18,153.22,5341.0,134.6857,134.8087,134.6154,134.6505,5341.0
2016-06-03 13:55:00,153.18,153.36,153.18,153.24,3951.0,134.6154,134.7736,134.6154,134.6681,3951.0
2016-06-03 14:00:00,153.28,153.43,153.25,153.4,8529.0,134.7033,134.8351,134.6769,134.8087,8529.0
2016-06-03 14:05:00,153.4,153.5,153.4,153.41,3255.0,134.8087,134.8966,134.8087,134.8175,3255.0
2016-06-03 14:10:00,153.43,153.5,153.43,153.45,3784.0,134.8351,134.8966,134.8351,134.8527,3784.0
2016-06-03 14:15:00,153.45,153.45,153.27,153.37,4285.0,134.8527,134.8527,134.6945,134.7824,4285.0
2016-06-03 14:20:00,153.45,153.49,153.35,153.36,5525.0,134.8527,134.8878,134.7648,134.7736,5525.0
2016-06-03 14:25:00,153.38,153.47,153.37,153.39,6510.0,134.7912,134.8702,134.7824,134.7999,6510.0
2016-06-03 14:30:00,153.41,153.45,153.39,153.39,3943.0,134.8175,134.8527,134.7999,134.7999,3943.0
2016-06-03 14:35:00,153.4,153.49,153.35,153.41,9393.0,134.8087,134.8878,134.7648,134.8175,9393.0
2016-06-03 14:40:00,153.36,153.47,153.36,153.44,3720.0,134.7736,134.8702,134.7736,134.8439,3720.0
2016-06-03 14:45:00,153.42,153.48,153.4,153.4,2830.0,134.8263,134.879,134.8087,134.8087,2830.0
2016-06-03 14:50:00,153.32,153.49,153.32,153.4,21137.0,134.7384,134.8878,134.7384,134.8087,21137.0
2016-06-03 14:55:00,153.42,153.48,153.34,153.4,12769.0,134.8263,134.879,134.756,134.8087,12769.0
2016-06-03 15:00:00,153.38,153.45,153.35,153.42,7077.0,134.7912,134.8527,134.7648,134.8263,7077.0
2016-06-03 15:05:00,153.41,153.44,153.39,153.4,10120.0,134.8175,134.8439,134.7999,134.8087,10120.0
2016-06-03 15:10:00,153.4,153.4,153.29,153.3,5581.0,134.8087,134.8087,134.7121,134.7208,5581.0
2016-06-03 15:15:00,153.3,153.35,153.28,153.34,3929.0,134.7208,134.7648,134.7033,134.756,3929.0
2016-06-03 15:20:00,153.32,153.38,153.28,153.32,4897.0,134.7384,134.7912,134.7033,134.7384,4897.0
2016-06-03 15:25:00,153.31,153.32,153.09,153.11,7483.0,134.7296,134.7384,134.5363,134.5539,7483.0
2016-06-03 15:30:00,153.08,153.28,153.08,153.28,6966.0,134.5275,134.7033,134.5275,134.7033,6966.0
2016-06-03 15:35:00,153.3,153.44,153.24,153.41,8060.0,134.7208,134.8439,134.6681,134.8175,8060.0
2016-06-03 15:40:00,153.42,153.43,153.33,153.35,7426.0,134.8263,134.8351,134.7472,134.7648,7426.0
2016-06-03 15:45:00,153.34,153.44,153.3,153.4,24037.0,134.756,134.8439,134.7208,134.8087,24037.0
2016-06-03 15:50:00,153.41,153.52,153.35,153.47,23033.0,134.8175,134.9142,134.7648,134.8702,23033.0
2016-06-03 15:55:00,153.49,153.54,153.31,153.39,60634.0,134.8878,134.9318,134.7296,134.7999,60634.0
2016-06-06 09:30:00,153.45,154.0,153.45,153.74,28445.0,134.8527,135.336,134.8527,135.1075,28445.0
2016-06-06 09:35:00,153.84,154.3,153.72,154.28,23578.0,135.1954,135.5997,135.0899,135.5821,23578.0
2016-06-06 09:40:00,154.26,154.77,154.26,154.46,29011.0,135.5645,136.0127,135.5645,135.7403,29011.0
2016-06-06 09:45:00,154.61,154.89,154.5,154.71,20512.0,135.8721,136.1181,135.7754,135.96,20512.0
2016-06-06 09:50:00,154.75,155.08,154.64,154.89,25320.0,135.9951,136.2851,135.8984,136.1181,25320.0
2016-06-06 09:55:00,154.82,154.96,154.52,154.62,22844.0,136.0566,136.1797,135.793,135.8809,22844.0
2016-06-06 10:00:00,154.65,155.0,154.57,154.92,23938.0,135.9072,136.2148,135.8369,136.1445,23938.0
2016-06-06 10:05:00,154.94,154.95,154.72,154.72,12790.0,136.1621,136.1709,135.9687,135.9687,12790.0
2016-06-06 10:10:00,154.71,155.0,154.71,154.86,16237.0,135.96,136.2148,135.96,136.0918,16237.0
2016-06-06 10:15:00,154.94,155.0,154.92,155.0,13974.0,136.1621,136.2148,136.1445,136.2148,13974.0
2016-06-06 10:20:00,154.97,155.0,154.64,154.64,10321.0,136.1885,136.2148,135.8984,135.8984,10321.0
2016-06-06 10:25:00,154.74,155.0,154.74,154.98,8309.0,135.9863,136.2148,135.9863,136.1972,8309.0
2016-06-06 10:30:00,154.99,155.0,154.84,154.88,8199.0,136.206,136.2148,136.0742,136.1094,8199.0
2016-06-06 10:35:00,154.92,154.93,154.78,154.78,3136.0,136.1445,136.1533,136.0215,136.0215,3136.0
2016-06-06 10:40:00,154.84,154.84,154.56,154.56,9016.0,136.0742,136.0742,135.8281,135.8281,9016.0
2016-06-06 10:45:00,154.6,154.71,154.59,154.59,8414.0,135.8633,135.96,135.8545,135.8545,8414.0
2016-06-06 10:50:00,154.58,154.69,154.54,154.66,4729.0,135.8457,135.9424,135.8106,135.916,4729.0
2016-06-06 10:55:00,154.7,154.7,154.62,154.63,3750.0,135.9512,135.9512,135.8809,135.8897,3750.0
2016-06-06 11:00:00,154.6,154.6,154.42,154.52,7649.0,135.8633,135.8633,135.7051,135.793,7649.0
2016-06-06 11:05:00,154.51,154.6,154.42,154.6,9561.0,135.7842,135.8633,135.7051,135.8633,9561.0
2016-06-06 11:10:00,154.62,154.67,154.44,154.44,11534.0,135.8809,135.9248,135.7227,135.7227,11534.0
2016-06-06 11:15:00,154.46,154.48,154.25,154.25,8369.0,135.7403,135.7578,135.5557,135.5557,8369.0
2016-06-06 11:20:00,154.24,154.3,154.16,154.25,4804.0,135.5469,135.5997,135.4766,135.5557,4804.0
2016-06-06 11:25:00,154.24,154.4,154.22,154.4,3939.0,135.5469,135.6875,135.5293,135.6875,3939.0
2016-06-06 11:30:00,154.4,154.42,154.3,154.41,7184.0,135.6875,135.7051,135.5997,135.6963,7184.0
2016-06-06 11:35:00,154.38,154.62,154.38,154.62,7227.0,135.67,135.8809,135.67,135.8809,7227.0
2016-06-06 11:40:00,154.59,154.61,154.42,154.42,7195.0,135.8545,135.8721,135.7051,135.7051,7195.0
2016-06-06 11:45:00,154.43,154.47,154.39,154.41,8618.0,135.7139,135.749,135.6787,135.6963,8618.0
2016-06-06 11:50:00,154.38,154.63,154.38,154.5,9246.0,135.67,135.8897,135.67,135.7754,9246.0
2016-06-06 11:55:00,154.49,154.51,154.38,154.47,6681.0,135.7666,135.7842,135.67,135.749,6681.0
2016-06-06 12:00:00,154.5,154.62,154.38,154.62,9185.0,135.7754,135.8809,135.67,135.8809,9185.0
2016-06-06 12:05:00,154.6,154.61,154.41,154.41,5404.0,135.8633,135.8721,135.6963,135.6963,5404.0
2016-06-06 12:10:00,154.47,154.5,154.32,154.35,10324.0,135.749,135.7754,135.6172,135.6436,10324.0
2016-06-06 12:15:00,154.42,154.42,154.26,154.3,4056.0,135.7051,135.7051,135.5645,135.5997,4056.0
2016-06-06 12:20:00,154.32,154.38,154.29,154.38,3619.0,135.6172,135.67,135.5909,135.67,3619.0
2016-06-06 12:25:00,154.36,154.42,154.33,154.38,8867.0,135.6524,135.7051,135.626,135.67,8867.0
2016-06-06 12:30:00,154.39,154.55,154.23,154.49,17163.0,135.6787,135.8194,135.5381,135.7666,17163.0
2016-06-06 12:35:00,154.49,154.54,154.28,154.3,5221.0,135.7666,135.8106,135.5821,135.5997,5221.0
2016-06-06 12:40:00,154.24,154.35,154.17,154.27,3850.0,135.5469,135.6436,135.4854,135.5733,3850.0
2016-06-06 12:45:00,154.31,154.32,154.19,154.19,2795.0,135.6084,135.6172,135.503,135.503,2795.0
2016-06-06 12:50:00,154.14,154.17,153.96,153.98,3501.0,135.459,135.4854,135.3009,135.3184,3501.0
2016-06-06 12:55:00,153.92,154.21,153.9,154.21,4540.0,135.2657,135.5206,135.2481,135.5206,4540.0
2016-06-06 13:00:00,154.19,154.25,154.13,154.24,2800.0,135.503,135.5557,135.4503,135.5469,2800.0
2016-06-06 13:05:00,154.26,154.57,154.26,154.57,4599.0,135.5645,135.8369,135.5645,135.8369,4599.0
2016-06-06 13:10:00,154.59,154.72,154.51,154.51,5665.0,135.8545,135.9687,135.7842,135.7842,5665.0
2016-06-06 13:15:00,154.54,154.66,154.52,154.53,4008.0,135.8106,135.916,135.793,135.8018,4008.0
2016-06-06 13:20:00,154.49,154.57,154.41,154.57,7250.0,135.7666,135.8369,135.6963,135.8369,7250.0
2016-06-06 13:25:00,154.56,154.64,154.55,154.59,33302.0,135.8281,135.8984,135.8194,135.8545,33302.0
2016-06-06 13:30:00,154.64,154.64,154.5,154.61,5433.0,135.8984,135.8984,135.7754,135.8721,5433.0
2016-06-06 13:35:00,154.61,154.62,154.44,154.44,4800.0,135.8721,135.8809,135.7227,135.7227,4800.0
2016-06-06 13:40:00,154.49,154.53,154.39,154.4,9208.0,135.7666,135.8018,135.6787,135.6875,9208.0
2016-06-06 13:45:00,154.41,154.56,154.41,154.56,3616.0,135.6963,135.8281,135.6963,135.8281,3616.0
2016-06-06 13:50:00,154.57,154.66,154.57,154.66,1700.0,135.8369,135.916,135.8369,135.916,1700.0
2016-06-06 13:55:00,154.65,154.71,154.46,154.46,11800.0,135.9072,135.96,135.7403,135.7403,11800.0
2016-06-06 14:00:00,154.53,154.57,154.43,154.47,5807.0,135.8018,135.8369,135.7139,135.749,5807.0
2016-06-06 14:05:00,154.43,154.46,154.32,154.41,7655.0,135.7139,135.7403,135.6172,135.6963,7655.0
2016-06-06 14:10:00,154.46,154.51,154.35,154.44,15863.0,135.7403,135.7842,135.6436,135.7227,15863.0
2016-06-06 14:15:00,154.42,154.69,154.42,154.66,8791.0,135.7051,135.9424,135.7051,135.916,8791.0
2016-06-06 14:20:00,154.63,154.86,154.63,154.85,6455.0,135.8897,136.0918,135.8897,136.083,6455.0
2016-06-06 14:25:00,154.82,154.97,154.74,154.97,8761.0,136.0566,136.1885,135.9863,136.1885,8761.0
2016-06-06 14:30:00,154.97,155.08,154.92,155.0,13209.0,136.1885,136.2851,136.1445,136.2148,13209.0
2016-06-06 14:35:00,155.0,155.03,154.91,154.94,8769.0,136.2148,136.2412,136.1357,136.1621,8769.0
2016-06-06 14:40:00,154.94,155.0,154.85,155.0,7264.0,136.1621,136.2148,136.083,136.2148,7264.0
2016-06-06 14:45:00,155.0,155.02,154.88,154.95,9276.0,136.2148,136.2324,136.1094,136.1709,9276.0
2016-06-06 14:50:00,154.9,155.08,154.89,155.08,4456.0,136.1269,136.2851,136.1181,136.2851,4456.0
2016-06-06 14:55:00,155.08,155.1,154.9,154.98,8661.0,136.2851,136.3027,136.1269,136.1972,8661.0
2016-06-06 15:00:00,154.95,154.97,154.85,154.97,13561.0,136.1709,136.1885,136.083,136.1885,13561.0
2016-06-06 15:05:00,154.96,154.96,154.89,154.95,7686.0,136.1797,136.1797,136.1181,136.1709,7686.0
2016-06-06 15:10:00,154.92,155.03,154.91,154.99,10870.0,136.1445,136.2412,136.1357,136.206,10870.0
2016-06-06 15:15:00,154.98,155.02,154.86,154.96,11532.0,136.1972,136.2324,136.0918,136.1797,11532.0
2016-06-06 15:20:00,154.91,155.0,154.91,155.0,7632.0,136.1357,136.2148,136.1357,136.2148,7632.0
2016-06-06 15:25:00,155.0,155.0,154.92,154.99,9533.0,136.2148,136.2148,136.1445,136.206,9533.0
2016-06-06 15:30:00,154.97,155.21,154.95,155.21,12424.0,136.1885,136.3994,136.1709,136.3994,12424.0
2016-06-06 15:35:00,155.2,155.27,155.13,155.27,24178.0,136.3906,136.4521,136.3291,136.4521,24178.0
2016-06-06 15:40:00,155.24,155.26,155.13,155.18,15648.0,136.4257,136.4433,136.3291,136.373,15648.0
2016-06-06 15:45:00,155.18,155.2,155.06,155.09,12077.0,136.373,136.3906,136.2675,136.2939,12077.0
2016-06-06 15:50:00,155.06,155.08,154.98,155.04,17183.0,136.2675,136.2851,136.1972,136.25,17183.0
2016-06-06 15:55:00,155.06,155.2,155.04,155.09,46370.0,136.2675,136.3906,136.25,136.2939,46370.0
2016-06-07 09:30:00,152.0,153.25,149.26,149.71,322337.0,133.5784,134.6769,131.1705,131.5659,322337.0
2016-06-07 09:35:00,149.72,151.12,149.4,150.61,229935.0,131.5747,132.8051,131.2935,132.3569,229935.0
2016-06-07 09:40:00,150.59,150.67,149.74,150.2,108228.0,132.3393,132.4096,131.5923,131.9965,108228.0
2016-06-07 09:45:00,150.27,150.85,150.02,150.6,179826.0,132.0581,132.5678,131.8384,132.3481,179826.0
2016-06-07 09:50:00,150.65,151.09,150.43,151.06,108579.0,132.392,132.7787,132.1987,132.7523,108579.0
2016-06-07 09:55:00,150.98,152.13,150.91,151.72,81525.0,132.682,133.6926,132.6205,133.3323,81525.0
2016-06-07 10:00:00,151.63,151.71,151.17,151.34,59130.0,133.2532,133.3235,132.849,132.9984,59130.0
2016-06-07 10:05:00,151.41,151.88,151.28,151.78,31945.0,133.0599,133.4729,132.9457,133.3851,31945.0
2016-06-07 10:10:00,151.77,151.86,151.34,151.56,38667.0,133.3763,133.4554,132.9984,133.1917,38667.0
2016-06-07 10:15:00,151.61,151.68,151.37,151.55,35120.0,133.2357,133.2972,133.0248,133.1829,35120.0
2016-06-07 10:20:00,151.56,151.67,151.37,151.58,31339.0,133.1917,133.2884,133.0248,133.2093,31339.0
2016-06-07 10:25:00,151.57,151.64,151.2,151.2,27128.0,133.2005,133.262,132.8754,132.8754,27128.0
2016-06-07 10:30:00,151.19,151.59,151.02,151.03,55362.0,132.8666,133.2181,132.7172,132.726,55362.0
2016-06-07 10:35:00,151.02,151.51,151.02,151.46,42444.0,132.7172,133.1478,132.7172,133.1038,42444.0
2016-06-07 10:40:00,151.43,151.54,151.32,151.32,27717.0,133.0775,133.1741,132.9808,132.9808,27717.0
2016-06-07 10:45:00,151.32,151.41,150.95,150.95,19454.0,132.9808,133.0599,132.6557,132.6557,19454.0
2016-06-07 10:50:00,150.9,151.12,150.83,151.11,49002.0,132.6117,132.8051,132.5502,132.7963,49002.0
2016-06-07 10:55:00,151.09,151.3,151.07,151.17,24158.0,132.7787,132.9632,132.7611,132.849,24158.0
2016-06-07 11:00:00,151.24,151.78,151.17,151.73,35507.0,132.9105,133.3851,132.849,133.3411,35507.0
2016-06-07 11:05:00,151.7,151.79,151.48,151.5,22978.0,133.3148,133.3939,133.1214,133.139,22978.0
2016-06-07 11:10:00,151.48,151.73,151.46,151.7,41482.0,133.1214,133.3411,133.1038,133.3148,41482.0
2016-06-07 11:15:00,151.71,152.01,151.7,151.99,30987.0,133.3235,133.5872,133.3148,133.5696,30987.0
2016-06-07 11:20:00,152.02,152.35,152.01,152.22,24623.0,133.596,133.886,133.5872,133.7717,24623.0
2016-06-07 11:25:00,152.22,152.38,152.14,152.37,21303.0,133.7717,133.9123,133.7014,133.9036,21303.0
2016-06-07 11:30:00,152.38,152.5,152.21,152.43,34668.0,133.9123,134.0178,133.7629,133.9563,34668.0
2016-06-07 11:35:00,152.41,152.46,152.32,152.37,25354.0,133.9387,133.9826,133.8596,133.9036,25354.0
2016-06-07 11:40:00,152.44,152.48,152.27,152.27,28093.0,133.9651,134.0002,133.8157,133.8157,28093.0
2016-06-07 11:45:00,152.27,152.49,152.25,152.49,48009.0,133.8157,134.009,133.7981,134.009,48009.0
2016-06-07 11:50:00,152.47,152.75,152.39,152.75,20136.0,133.9914,134.2375,133.9211,134.2375,20136.0
2016-06-07 11:55:00,152.74,153.02,152.72,152.97,60711.0,134.2287,134.4748,134.2111,134.4308,60711.0
2016-06-07 12:00:00,152.96,153.08,152.87,153.0,60225.0,134.4221,134.5275,134.343,134.4572,60225.0
2016-06-07 12:05:00,153.0,153.12,152.97,153.12,13122.0,134.4572,134.5627,134.4308,134.5627,13122.0
2016-06-07 12:10:00,153.11,153.11,152.89,152.91,30090.0,134.5539,134.5539,134.3605,134.3781,30090.0
2016-06-07 12:15:00,152.99,153.02,152.92,152.99,9807.0,134.4484,134.4748,134.3869,134.4484,9807.0
2016-06-07 12:20:00,152.92,153.0,152.83,152.87,30984.0,134.3869,134.4572,134.3078,134.343,30984.0
2016-06-07 12:25:00,152.86,152.86,152.62,152.67,26795.0,134.3342,134.3342,134.1233,134.1672,26795.0
2016-06-07 12:30:00,152.65,152.71,152.36,152.36,26763.0,134.1496,134.2024,133.8948,133.8948,26763.0
2016-06-07 12:35:00,152.4,152.45,152.37,152.44,7555.0,133.9299,133.9739,133.9036,133.9651,7555.0
2016-06-07 12:40:00,152.44,152.49,152.41,152.43,8668.0,133.9651,134.009,133.9387,133.9563,8668.0
2016-06-07 12:45:00,152.41,152.42,152.2,152.24,18050.0,133.9387,133.9475,133.7542,133.7893,18050.0
2016-06-07 12:50:00,152.23,152.25,152.12,152.23,6580.0,133.7805,133.7981,133.6839,133.7805,6580.0
2016-06-07 12:55:00,152.23,152.3,152.21,152.24,3625.0,133.7805,133.842,133.7629,133.7893,3625.0
2016-06-07 13:00:00,152.24,152.35,152.24,152.33,11947.0,133.7893,133.886,133.7893,133.8684,11947.0
2016-06-07 13:05:00,152.33,152.4,152.3,152.36,4696.0,133.8684,133.9299,133.842,133.8948,4696.0
2016-06-07 13:10:00,152.34,152.42,152.31,152.34,12531.0,133.8772,133.9475,133.8508,133.8772,12531.0
2016-06-07 13:15:00,152.37,152.42,152.3,152.39,10888.0,133.9036,133.9475,133.842,133.9211,10888.0
2016-06-07 13:20:00,152.38,152.41,152.33,152.33,11344.0,133.9123,133.9387,133.8684,133.8684,11344.0
2016-06-07 13:25:00,152.34,152.41,152.26,152.34,12403.0,133.8772,133.9387,133.8069,133.8772,12403.0
2016-06-07 13:30:00,152.29,152.32,152.25,152.28,5519.0,133.8333,133.8596,133.7981,133.8245,5519.0
2016-06-07 13:35:00,152.31,152.35,152.23,152.24,12562.0,133.8508,133.886,133.7805,133.7893,12562.0
2016-06-07 13:40:00,152.23,152.54,152.22,152.39,26837.0,133.7805,134.053,133.7717,133.9211,26837.0
2016-06-07 13:45:00,152.4,152.44,152.33,152.33,6653.0,133.9299,133.9651,133.8684,133.8684,6653.0
2016-06-07 13:50:00,152.37,152.38,152.25,152.28,10491.0,133.9036,133.9123,133.7981,133.8245,10491.0
2016-06-07 13:55:00,152.29,152.29,152.19,152.19,9780.0,133.8333,133.8333,133.7454,133.7454,9780.0
2016-06-07 14:00:00,152.18,152.23,152.08,152.08,26565.0,133.7366,133.7805,133.6487,133.6487,26565.0
2016-06-07 14:05:00,152.06,152.16,152.0,152.1,21212.0,133.6311,133.719,133.5784,133.6663,21212.0
2016-06-07 14:10:00,152.07,152.25,152.04,152.22,11261.0,133.6399,133.7981,133.6136,133.7717,11261.0
2016-06-07 14:15:00,152.22,152.31,152.17,152.17,10427.0,133.7717,133.8508,133.7278,133.7278,10427.0
2016-06-07 14:20:00,152.2,152.3,152.17,152.22,12110.0,133.7542,133.842,133.7278,133.7717,12110.0
2016-06-07 14:25:00,152.24,152.27,152.17,152.2,10028.0,133.7893,133.8157,133.7278,133.7542,10028.0
2016-06-07 14:30:00,152.19,152.2,152.1,152.17,12420.0,133.7454,133.7542,133.6663,133.7278,12420.0
2016-06-07 14:35:00,152.19,152.19,152.04,152.06,11185.0,133.7454,133.7454,133.6136,133.6311,11185.0
2016-06-07 14:40:00,152.06,152.12,152.04,152.07,16330.0,133.6311,133.6839,133.6136,133.6399,16330.0
2016-06-07 14:45:00,152.06,152.08,151.81,151.83,21606.0,133.6311,133.6487,133.4114,133.429,21606.0
2016-06-07 14:50:00,151.83,151.86,151.61,151.66,31060.0,133.429,133.4554,133.2357,133.2796,31060.0
2016-06-07 14:55:00,151.63,151.88,151.62,151.84,18751.0,133.2532,133.4729,133.2445,133.4378,18751.0
2016-06-07 15:00:00,151.81,152.01,151.79,151.92,19208.0,133.4114,133.5872,133.3939,133.5081,19208.0
2016-06-07 15:05:00,151.88,151.94,151.7,151.7,20549.0,133.4729,133.5257,133.3148,133.3148,20549.0
2016-06-07 15:10:00,151.7,151.82,151.7,151.71,52152.0,133.3148,133.4202,133.3148,133.3235,52152.0
2016-06-07 15:15:00,151.71,151.83,151.57,151.63,23546.0,133.3235,133.429,133.2005,133.2532,23546.0
2016-06-07 15:20:00,151.6,151.68,151.49,151.52,29359.0,133.2269,133.2972,133.1302,133.1566,29359.0
2016-06-07 15:25:00,151.53,151.66,151.5,151.54,35634.0,133.1654,133.2796,133.139,133.1741,35634.0
2016-06-07 15:30:00,151.55,151.68,151.5,151.63,29195.0,133.1829,133.2972,133.139,133.2532,29195.0
2016-06-07 15:35:00,151.64,151.72,151.23,151.28,52294.0,133.262,133.3323,132.9017,132.9457,52294.0
2016-06-07 15:40:00,151.3,151.31,150.84,151.11,82851.0,132.9632,132.972,132.559,132.7963,82851.0
2016-06-07 15:45:00,151.11,151.37,151.1,151.34,72293.0,132.7963,133.0248,132.7875,132.9984,72293.0
2016-06-07 15:50:00,151.33,151.35,151.07,151.12,95719.0,132.9896,133.0072,132.7611,132.8051,95719.0
2016-06-07 15:55:00,151.1,151.21,151.03,151.14,134890.0,132.7875,132.8841,132.726,132.8226,134890.0
2016-06-08 09:30:00,151.4,151.9,151.0,151.72,29358.0,133.0511,133.4905,132.6996,133.3323,29358.0
2016-06-08 09:35:00,151.89,152.09,151.25,151.55,24894.0,133.4817,133.6575,132.9193,133.1829,24894.0
2016-06-08 09:40:00,151.55,152.15,151.48,151.86,27383.0,133.1829,133.7102,133.1214,133.4554,27383.0
2016-06-08 09:45:00,151.75,152.66,151.74,152.58,30996.0,133.3587,134.1584,133.3499,134.0881,30996.0
2016-06-08 09:50:00,152.59,152.76,152.44,152.44,17672.0,134.0969,134.2463,133.9651,133.9651,17672.0
2016-06-08 09:55:00,152.41,152.78,152.37,152.56,69606.0,133.9387,134.2639,133.9036,134.0705,69606.0
2016-06-08 10:00:00,152.56,152.75,152.39,152.64,9991.0,134.0705,134.2375,133.9211,134.1408,9991.0
2016-06-08 10:05:00,152.62,153.0,152.58,152.76,25543.0,134.1233,134.4572,134.0881,134.2463,25543.0
2016-06-08 10:10:00,152.78,153.05,152.75,153.01,19206.0,134.2639,134.5011,134.2375,134.466,19206.0
2016-06-08 10:15:00,153.09,153.17,153.0,153.1,11467.0,134.5363,134.6066,134.4572,134.5451,11467.0
2016-06-08 10:20:00,153.06,153.19,153.0,153.0,14392.0,134.5099,134.6242,134.4572,134.4572,14392.0
2016-06-08 10:25:00,153.02,153.52,153.02,153.52,21064.0,134.4748,134.9142,134.4748,134.9142,21064.0
2016-06-08 10:30:00,153.44,153.69,153.44,153.51,11531.0,134.8439,135.0636,134.8439,134.9054,11531.0
2016-06-08 10:35:00,153.5,153.57,153.43,153.47,10437.0,134.8966,134.9581,134.8351,134.8702,10437.0
2016-06-08 10:40:00,153.5,153.6,153.41,153.59,10176.0,134.8966,134.9845,134.8175,134.9757,10176.0
2016-06-08 10:45:00,153.56,153.73,153.53,153.73,27904.0,134.9493,135.0987,134.923,135.0987,27904.0
2016-06-08 10:50:00,153.72,153.82,153.69,153.79,8987.0,135.0899,135.1778,135.0636,135.1515,8987.0
2016-06-08 10:55:00,153.81,153.87,153.65,153.66,14828.0,135.169,135.2218,135.0284,135.0372,14828.0
2016-06-08 11:00:00,153.67,153.74,153.62,153.63,35033.0,135.046,135.1075,135.0021,135.0109,35033.0
2016-06-08 11:05:00,153.62,153.69,153.55,153.58,8675.0,135.0021,135.0636,134.9405,134.9669,8675.0
2016-06-08 11:10:00,153.59,153.65,153.48,153.64,21717.0,134.9757,135.0284,134.879,135.0196,21717.0
2016-06-08 11:15:00,153.58,153.62,153.5,153.53,9141.0,134.9669,135.0021,134.8966,134.923,9141.0
2016-06-08 11:20:00,153.54,153.75,153.54,153.75,11055.0,134.9318,135.1163,134.9318,135.1163,11055.0
2016-06-08 11:25:00,153.76,153.87,153.75,153.79,8498.0,135.1251,135.2218,135.1163,135.1515,8498.0
2016-06-08 11:30:00,153.83,154.11,153.78,154.11,12745.0,135.1866,135.4327,135.1427,135.4327,12745.0
2016-06-08 11:35:00,154.04,154.08,153.92,153.99,15516.0,135.3712,135.4063,135.2657,135.3272,15516.0
2016-06-08 11:40:00,154.05,154.14,154.03,154.13,8164.0,135.38,135.459,135.3624,135.4503,8164.0
2016-06-08 11:45:00,154.12,154.29,154.08,154.18,10400.0,135.4415,135.5909,135.4063,135.4942,10400.0
2016-06-08 11:50:00,154.22,154.31,154.17,154.27,17030.0,135.5293,135.6084,135.4854,135.5733,17030.0
2016-06-08 11:55:00,154.25,154.35,154.17,154.17,11376.0,135.5557,135.6436,135.4854,135.4854,11376.0
2016-06-08 12:00:00,154.16,154.16,153.91,154.02,18791.0,135.4766,135.4766,135.2569,135.3536,18791.0
2016-06-08 12:05:00,154.02,154.13,153.98,154.13,5558.0,135.3536,135.4503,135.3184,135.4503,5558.0
2016-06-08 12:10:00,154.12,154.14,154.07,154.12,4645.0,135.4415,135.459,135.3975,135.4415,4645.0
2016-06-08 12:15:00,154.15,154.16,154.09,154.12,5200.0,135.4678,135.4766,135.4151,135.4415,5200.0
2016-06-08 12:20:00,154.08,154.21,154.07,154.21,5234.0,135.4063,135.5206,135.3975,135.5206,5234.0
2016-06-08 12:25:00,154.2,154.22,154.11,154.16,9280.0,135.5118,135.5293,135.4327,135.4766,9280.0
2016-06-08 12:30:00,154.16,154.18,154.05,154.14,6098.0,135.4766,135.4942,135.38,135.459,6098.0
2016-06-08 12:35:00,154.1,154.14,153.98,154.14,11546.0,135.4239,135.459,135.3184,135.459,11546.0
2016-06-08 12:40:00,154.1,154.13,154.07,154.08,7397.0,135.4239,135.4503,135.3975,135.4063,7397.0
2016-06-08 12:45:00,154.12,154.13,154.02,154.05,9840.0,135.4415,135.4503,135.3536,135.38,9840.0
2016-06-08 12:50:00,154.07,154.16,154.04,154.13,20379.0,135.3975,135.4766,135.3712,135.4503,20379.0
2016-06-08 12:55:00,154.14,154.23,154.12,154.2,16978.0,135.459,135.5381,135.4415,135.5118,16978.0
2016-06-08 13:00:00,154.21,154.21,154.14,154.18,18040.0,135.5206,135.5206,135.459,135.4942,18040.0
2016-06-08 13:05:00,154.17,154.19,154.03,154.03,10028.0,135.4854,135.503,135.3624,135.3624,10028.0
2016-06-08 13:10:00,154.03,154.07,153.98,154.07,11215.0,135.3624,135.3975,135.3184,135.3975,11215.0
2016-06-08 13:15:00,154.09,154.26,154.08,154.25,10294.0,135.4151,135.5645,135.4063,135.5557,10294.0
2016-06-08 13:20:00,154.24,154.37,154.22,154.37,14795.0,135.5469,135.6612,135.5293,135.6612,14795.0
2016-06-08 13:25:00,154.38,154.45,154.38,154.39,10997.0,135.67,135.7315,135.67,135.6787,10997.0
2016-06-08 13:30:00,154.38,154.58,154.38,154.58,13105.0,135.67,135.8457,135.67,135.8457,13105.0
2016-06-08 13:35:00,154.58,154.72,154.57,154.7,12897.0,135.8457,135.9687,135.8369,135.9512,12897.0
2016-06-08 13:40:00,154.7,154.78,154.69,154.76,16724.0,135.9512,136.0215,135.9424,136.0039,16724.0
2016-06-08 13:45:00,154.75,154.82,154.7,154.81,13925.0,135.9951,136.0566,135.9512,136.0478,13925.0
2016-06-08 13:50:00,154.83,155.0,154.82,154.96,17675.0,136.0654,136.2148,136.0566,136.1797,17675.0
2016-06-08 13:55:00,154.96,155.04,154.92,155.0,14962.0,136.1797,136.25,136.1445,136.2148,14962.0
2016-06-08 14:00:00,154.98,155.1,154.95,155.1,28915.0,136.1972,136.3027,136.1709,136.3027,28915.0
2016-06-08 14:05:00,155.11,155.12,154.96,155.04,10917.0,136.3115,136.3203,136.1797,136.25,10917.0
2016-06-08 14:10:00,155.0,155.07,154.99,155.07,12274.0,136.2148,136.2763,136.206,136.2763,12274.0
2016-06-08 14:15:00,155.03,155.07,154.75,154.82,17700.0,136.2412,136.2763,135.9951,136.0566,17700.0
2016-06-08 14:20:00,154.79,154.83,154.78,154.8,10703.0,136.0303,136.0654,136.0215,136.0391,10703.0
2016-06-08 14:25:00,154.81,155.02,154.78,155.02,15043.0,136.0478,136.2324,136.0215,136.2324,15043.0
2016-06-08 14:30:00,155.02,155.02,154.85,154.9,14119.0,136.2324,136.2324,136.083,136.1269,14119.0
2016-06-08 14:35:00,154.88,154.9,154.7,154.77,14229.0,136.1094,136.1269,135.9512,136.0127,14229.0
2016-06-08 14:40:00,154.76,154.76,154.69,154.7,9191.0,136.0039,136.0039,135.9424,135.9512,9191.0
2016-06-08 14:45:00,154.73,154.74,154.49,154.53,13229.0,135.9775,135.9863,135.7666,135.8018,13229.0
2016-06-08 14:50:00,154.53,154.56,154.41,154.45,17572.0,135.8018,135.8281,135.6963,135.7315,17572.0
2016-06-08 14:55:00,154.44,154.48,154.4,154.4,16468.0,135.7227,135.7578,135.6875,135.6875,16468.0
2016-06-08 15:00:00,154.39,154.42,154.33,154.41,19550.0,135.6787,135.7051,135.626,135.6963,19550.0
2016-06-08 15:05:00,154.41,154.41,154.35,154.35,17462.0,135.6963,135.6963,135.6436,135.6436,17462.0
2016-06-08 15:10:00,154.37,154.52,154.36,154.52,32995.0,135.6612,135.793,135.6524,135.793,32995.0
2016-06-08 15:15:00,154.51,154.52,154.35,154.38,28347.0,135.7842,135.793,135.6436,135.67,28347.0
2016-06-08 15:20:00,154.39,154.41,154.29,154.3,50167.0,135.6787,135.6963,135.5909,135.5997,50167.0
2016-06-08 15:25:00,154.31,154.42,154.25,154.26,20392.0,135.6084,135.7051,135.5557,135.5645,20392.0
2016-06-08 15:30:00,154.25,154.3,154.23,154.3,22194.0,135.5557,135.5997,135.5381,135.5997,22194.0
2016-06-08 15:35:00,154.3,154.33,154.14,154.27,49086.0,135.5997,135.626,135.459,135.5733,49086.0
2016-06-08 15:40:00,154.28,154.36,154.19,154.19,65069.0,135.5821,135.6524,135.503,135.503,65069.0
2016-06-08 15:45:00,154.19,154.2,153.95,153.99,66206.0,135.503,135.5118,135.2921,135.3272,66206.0
2016-06-08 15:50:00,154.0,154.24,153.99,154.08,62939.0,135.336,135.5469,135.3272,135.4063,62939.0
2016-06-08 15:55:00,154.1,154.14,154.04,154.06,98274.0,135.4239,135.459,135.3712,135.3887,98274.0
2016-06-09 09:30:00,154.21,154.28,153.01,153.2,33082.0,135.5206,135.5821,134.466,134.633,33082.0
2016-06-09 09:35:00,153.17,154.02,153.03,154.02,13227.0,134.6066,135.3536,134.4836,135.3536,13227.0
2016-06-09 09:40:00,154.11,154.2,153.43,153.65,8396.0,135.4327,135.5118,134.8351,135.0284,8396.0
2016-06-09 09:45:00,153.58,153.79,153.3,153.78,6771.0,134.9669,135.1515,134.7208,135.1427,6771.0
2016-06-09 09:50:00,153.79,154.03,153.66,154.0,7685.0,135.1515,135.3624,135.0372,135.336,7685.0
2016-06-09 09:55:00,154.14,154.14,153.74,154.1,7046.0,135.459,135.459,135.1075,135.4239,7046.0
2016-06-09 10:00:00,154.06,154.14,153.77,154.08,15452.0,135.3887,135.459,135.1339,135.4063,15452.0
2016-06-09 10:05:00,154.06,154.21,153.86,154.02,19987.0,135.3887,135.5206,135.213,135.3536,19987.0
2016-06-09 10:10:00,154.03,154.03,153.91,153.94,5659.0,135.3624,135.3624,135.2569,135.2833,5659.0
2016-06-09 10:15:00,153.94,154.06,153.71,153.9,25526.0,135.2833,135.3887,135.0812,135.2481,25526.0
2016-06-09 10:20:00,153.9,154.17,153.77,154.03,16622.0,135.2481,135.4854,135.1339,135.3624,16622.0
2016-06-09 10:25:00,153.95,153.99,153.75,153.77,2945.0,135.2921,135.3272,135.1163,135.1339,2945.0
2016-06-09 10:30:00,153.77,153.94,153.75,153.88,9146.0,135.1339,135.2833,135.1163,135.2306,9146.0
2016-06-09 10:35:00,153.81,154.13,153.81,154.13,7328.0,135.169,135.4503,135.169,135.4503,7328.0
2016-06-09 10:40:00,154.01,154.1,153.96,154.1,11212.0,135.3448,135.4239,135.3009,135.4239,11212.0
2016-06-09 10:45:00,154.07,154.22,154.03,154.18,6322.0,135.3975,135.5293,135.3624,135.4942,6322.0
2016-06-09 10:50:00,154.2,154.31,153.89,154.02,15840.0,135.5118,135.6084,135.2393,135.3536,15840.0
2016-06-09 10:55:00,154.01,154.14,153.9,154.0,5776.0,135.3448,135.459,135.2481,135.336,5776.0
2016-06-09 11:00:00,154.0,154.25,153.97,154.18,11656.0,135.336,135.5557,135.3096,135.4942,11656.0
2016-06-09 11:05:00,154.22,154.23,154.03,154.07,2047.0,135.5293,135.5381,135.3624,135.3975,2047.0
2016-06-09 11:10:00,154.03,154.24,154.03,154.09,8348.0,135.3624,135.5469,135.3624,135.4151,8348.0
2016-06-09 11:15:00,154.12,154.2,154.12,154.12,2503.0,135.4415,135.5118,135.4415,135.4415,2503.0
2016-06-09 11:20:00,154.07,154.07,153.79,153.93,5829.0,135.3975,135.3975,135.1515,135.2745,5829.0
2016-06-09 11:25:00,153.88,153.94,153.76,153.9,11660.0,135.2306,135.2833,135.1251,135.2481,11660.0
2016-06-09 11:30:00,153.85,153.95,153.77,153.78,5881.0,135.2042,135.2921,135.1339,135.1427,5881.0
2016-06-09 11:35:00,153.78,153.94,153.76,153.87,4045.0,135.1427,135.2833,135.1251,135.2218,4045.0
2016-06-09 11:40:00,153.89,153.94,153.82,153.86,2714.0,135.2393,135.2833,135.1778,135.213,2714.0
2016-06-09 11:45:00,153.76,153.9,153.76,153.9,3023.0,135.1251,135.2481,135.1251,135.2481,3023.0
2016-06-09 11:50:00,153.88,153.88,153.7,153.8,5775.0,135.2306,135.2306,135.0724,135.1602,5775.0
2016-06-09 11:55:00,153.75,153.77,153.46,153.54,5327.0,135.1163,135.1339,134.8615,134.9318,5327.0
2016-06-09 12:00:00,153.49,153.67,153.46,153.67,7433.0,134.8878,135.046,134.8615,135.046,7433.0
2016-06-09 12:05:00,153.73,153.84,153.71,153.84,2050.0,135.0987,135.1954,135.0812,135.1954,2050.0
2016-06-09 12:10:00,153.84,153.84,153.7,153.7,3157.0,135.1954,135.1954,135.0724,135.0724,3157.0
2016-06-09 12:15:00,153.72,153.83,153.69,153.83,3324.0,135.0899,135.1866,135.0636,135.1866,3324.0
2016-06-09 12:20:00,153.85,153.9,153.73,153.78,7630.0,135.2042,135.2481,135.0987,135.1427,7630.0
2016-06-09 12:25:00,153.83,153.83,153.69,153.82,4366.0,135.1866,135.1866,135.0636,135.1778,4366.0
2016-06-09 12:30:00,153.81,153.99,153.81,153.94,7455.0,135.169,135.3272,135.169,135.2833,7455.0
2016-06-09 12:35:00,153.92,153.96,153.85,153.87,6824.0,135.2657,135.3009,135.2042,135.2218,6824.0
2016-06-09 12:40:00,153.85,153.85,153.74,153.83,5300.0,135.2042,135.2042,135.1075,135.1866,5300.0
2016-06-09 12:45:00,153.85,153.92,153.74,153.92,8471.0,135.2042,135.2657,135.1075,135.2657,8471.0
2016-06-09 12:50:00,153.96,153.96,153.89,153.92,3767.0,135.3009,135.3009,135.2393,135.2657,3767.0
2016-06-09 12:55:00,153.93,153.98,153.81,153.88,2506.0,135.2745,135.3184,135.169,135.2306,2506.0
2016-06-09 13:00:00,153.89,154.0,153.85,153.96,4171.0,135.2393,135.336,135.2042,135.3009,4171.0
2016-06-09 13:05:00,153.95,153.96,153.89,153.94,2036.0,135.2921,135.3009,135.2393,135.2833,2036.0
2016-06-09 13:10:00,153.9,153.9,153.82,153.82,1100.0,135.2481,135.2481,135.1778,135.1778,1100.0
2016-06-09 13:15:00,153.84,154.01,153.83,154.01,7001.0,135.1954,135.3448,135.1866,135.3448,7001.0
2016-06-09 13:20:00,153.92,154.03,153.9,153.98,6815.0,135.2657,135.3624,135.2481,135.3184,6815.0
2016-06-09 13:25:00,153.97,153.98,153.84,153.84,12694.0,135.3096,135.3184,135.1954,135.1954,12694.0
2016-06-09 13:30:00,153.88,153.99,153.88,153.92,5650.0,135.2306,135.3272,135.2306,135.2657,5650.0
2016-06-09 13:35:00,153.94,154.14,153.94,154.01,38376.0,135.2833,135.459,135.2833,135.3448,38376.0
2016-06-09 13:40:00,154.01,154.16,153.94,154.11,4271.0,135.3448,135.4766,135.2833,135.4327,4271.0
2016-06-09 13:45:00,154.11,154.18,154.06,154.07,3581.0,135.4327,135.4942,135.3887,135.3975,3581.0
2016-06-09 13:50:00,154.11,154.15,154.0,154.0,4804.0,135.4327,135.4678,135.336,135.336,4804.0
2016-06-09 13:55:00,154.04,154.15,154.03,154.15,58990.0,135.3712,135.4678,135.3624,135.4678,58990.0
2016-06-09 14:00:00,154.11,154.28,154.1,154.24,41347.0,135.4327,135.5821,135.4239,135.5469,41347.0
2016-06-09 14:05:00,154.24,154.27,154.1,154.1,26749.0,135.5469,135.5733,135.4239,135.4239,26749.0
2016-06-09 14:10:00,154.1,154.28,154.06,154.28,7224.0,135.4239,135.5821,135.3887,135.5821,7224.0
2016-06-09 14:15:00,154.27,154.4,154.17,154.3,12340.0,135.5733,135.6875,135.4854,135.5997,12340.0
2016-06-09 14:20:00,154.23,154.28,154.14,154.14,5867.0,135.5381,135.5821,135.459,135.459,5867.0
2016-06-09 14:25:00,154.18,154.26,154.05,154.05,6315.0,135.4942,135.5645,135.38,135.38,6315.0
2016-06-09 14:30:00,154.04,154.2,154.03,154.1,11895.0,135.3712,135.5118,135.3624,135.4239,11895.0
2016-06-09 14:35:00,154.14,154.14,154.01,154.05,24804.0,135.459,135.459,135.3448,135.38,24804.0
2016-06-09 14:40:00,154.09,154.15,154.04,154.14,6177.0,135.4151,135.4678,135.3712,135.459,6177.0
2016-06-09 14:45:00,154.14,154.21,154.14,154.19,7428.0,135.459,135.5206,135.459,135.503,7428.0
2016-06-09 14:50:00,154.15,154.21,154.11,154.13,6653.0,135.4678,135.5206,135.4327,135.4503,6653.0
2016-06-09 14:55:00,154.16,154.17,154.1,154.11,26683.0,135.4766,135.4854,135.4239,135.4327,26683.0
2016-06-09 15:00:00,154.13,154.43,154.12,154.33,18071.0,135.4503,135.7139,135.4415,135.626,18071.0
2016-06-09 15:05:00,154.34,154.34,154.24,154.25,7997.0,135.6348,135.6348,135.5469,135.5557,7997.0
2016-06-09 15:10:00,154.25,154.25,154.08,154.1,11945.0,135.5557,135.5557,135.4063,135.4239,11945.0
2016-06-09 15:15:00,154.1,154.13,154.04,154.13,25860.0,135.4239,135.4503,135.3712,135.4503,25860.0
2016-06-09 15:20:00,154.12,154.17,154.09,154.15,7746.0,135.4415,135.4854,135.4151,135.4678,7746.0
2016-06-09 15:25:00,154.15,154.22,154.13,154.16,8520.0,135.4678,135.5293,135.4503,135.4766,8520.0
2016-06-09 15:30:00,154.17,154.36,154.16,154.33,7762.0,135.4854,135.6524,135.4766,135.626,7762.0
2016-06-09 15:35:00,154.34,154.34,154.19,154.25,11874.0,135.6348,135.6348,135.503,135.5557,11874.0
2016-06-09 15:40:00,154.25,154.28,154.08,154.09,25991.0,135.5557,135.5821,135.4063,135.4151,25991.0
2016-06-09 15:45:00,154.14,154.24,154.1,154.13,11891.0,135.459,135.5469,135.4239,135.4503,11891.0
2016-06-09 15:50:00,154.12,154.25,154.11,154.12,31199.0,135.4415,135.5557,135.4327,135.4415,31199.0
2016-06-09 15:55:00,154.12,154.16,154.1,154.11,64329.0,135.4415,135.4766,135.4239,135.4327,64329.0
2016-06-10 09:30:00,153.16,153.44,153.09,153.44,2100.0,134.5978,134.8439,134.5363,134.8439,2100.0
2016-06-10 09:35:00,153.55,154.01,153.12,153.12,22680.0,134.9405,135.3448,134.5627,134.5627,22680.0
2016-06-10 09:40:00,153.22,153.52,152.75,153.16,11741.0,134.6505,134.9142,134.2375,134.5978,11741.0
2016-06-10 09:45:00,153.04,153.19,152.8,153.18,25064.0,134.4924,134.6242,134.2814,134.6154,25064.0
2016-06-10 09:50:00,153.02,153.29,152.99,153.15,12528.0,134.4748,134.7121,134.4484,134.589,12528.0
2016-06-10 09:55:00,153.13,153.24,152.77,153.03,11751.0,134.5714,134.6681,134.2551,134.4836,11751.0
2016-06-10 10:00:00,152.97,153.07,152.81,152.92,13502.0,134.4308,134.5187,134.2902,134.3869,13502.0
2016-06-10 10:05:00,152.99,153.24,152.92,153.23,12284.0,134.4484,134.6681,134.3869,134.6593,12284.0
2016-06-10 10:10:00,153.21,153.26,153.1,153.19,3400.0,134.6418,134.6857,134.5451,134.6242,3400.0
2016-06-10 10:15:00,153.15,153.41,153.15,153.41,10775.0,134.589,134.8175,134.589,134.8175,10775.0
2016-06-10 10:20:00,153.36,153.47,153.2,153.34,3721.0,134.7736,134.8702,134.633,134.756,3721.0
2016-06-10 10:25:00,153.34,153.46,153.09,153.26,7208.0,134.756,134.8615,134.5363,134.6857,7208.0
2016-06-10 10:30:00,153.18,153.37,153.06,153.36,8169.0,134.6154,134.7824,134.5099,134.7736,8169.0
2016-06-10 10:35:00,153.24,153.35,153.2,153.35,5136.0,134.6681,134.7648,134.633,134.7648,5136.0
2016-06-10 10:40:00,153.26,153.5,153.21,153.5,8702.0,134.6857,134.8966,134.6418,134.8966,8702.0
2016-06-10 10:45:00,153.43,153.55,153.35,153.55,6462.0,134.8351,134.9405,134.7648,134.9405,6462.0
2016-06-10 10:50:00,153.59,153.67,153.4,153.41,9963.0,134.9757,135.046,134.8087,134.8175,9963.0
2016-06-10 10:55:00,153.35,153.47,153.29,153.29,7250.0,134.7648,134.8702,134.7121,134.7121,7250.0
2016-06-10 11:00:00,153.37,153.4,153.29,153.37,6088.0,134.7824,134.8087,134.7121,134.7824,6088.0
2016-06-10 11:05:00,153.4,153.47,153.36,153.4,12733.0,134.8087,134.8702,134.7736,134.8087,12733.0
2016-06-10 11:10:00,153.41,153.43,153.31,153.32,8708.0,134.8175,134.8351,134.7296,134.7384,8708.0
2016-06-10 11:15:00,153.35,153.46,153.21,153.45,5802.0,134.7648,134.8615,134.6418,134.8527,5802.0
2016-06-10 11:20:00,153.42,153.77,153.33,153.7,8261.0,134.8263,135.1339,134.7472,135.0724,8261.0
2016-06-10 11:25:00,153.71,153.88,153.65,153.88,7522.0,135.0812,135.2306,135.0284,135.2306,7522.0
2016-06-10 11:30:00,153.89,153.92,153.8,153.9,4235.0,135.2393,135.2657,135.1602,135.2481,4235.0
2016-06-10 11:35:00,153.94,153.95,153.75,153.83,4426.0,135.2833,135.2921,135.1163,135.1866,4426.0
2016-06-10 11:40:00,153.83,153.89,153.76,153.77,5424.0,135.1866,135.2393,135.1251,135.1339,5424.0
2016-06-10 11:45:00,153.66,153.78,153.61,153.61,6703.0,135.0372,135.1427,134.9933,134.9933,6703.0
2016-06-10 11:50:00,153.57,153.67,153.55,153.61,8350.0,134.9581,135.046,134.9405,134.9933,8350.0
2016-06-10 11:55:00,153.6,153.8,153.6,153.71,6500.0,134.9845,135.1602,134.9845,135.0812,6500.0
2016-06-10 12:00:00,153.79,153.79,153.58,153.63,5041.0,135.1515,135.1515,134.9669,135.0109,5041.0
2016-06-10 12:05:00,153.59,153.67,153.44,153.58,4376.0,134.9757,135.046,134.8439,134.9669,4376.0
2016-06-10 12:10:00,153.61,153.65,153.51,153.61,4259.0,134.9933,135.0284,134.9054,134.9933,4259.0
2016-06-10 12:15:00,153.52,153.62,153.44,153.44,5810.0,134.9142,135.0021,134.8439,134.8439,5810.0
2016-06-10 12:20:00,153.38,153.47,153.33,153.42,6316.0,134.7912,134.8702,134.7472,134.8263,6316.0
2016-06-10 12:25:00,153.38,153.43,153.3,153.36,3946.0,134.7912,134.8351,134.7208,134.7736,3946.0
2016-06-10 12:30:00,153.35,153.42,153.17,153.37,5262.0,134.7648,134.8263,134.6066,134.7824,5262.0
2016-06-10 12:35:00,153.42,153.6,153.42,153.47,2270.0,134.8263,134.9845,134.8263,134.8702,2270.0
2016-06-10 12:40:00,153.5,153.64,153.49,153.64,18600.0,134.8966,135.0196,134.8878,135.0196,18600.0
2016-06-10 12:45:00,153.63,153.65,153.43,153.49,7624.0,135.0109,135.0284,134.8351,134.8878,7624.0
2016-06-10 12:50:00,153.5,153.55,153.41,153.5,2711.0,134.8966,134.9405,134.8175,134.8966,2711.0
2016-06-10 12:55:00,153.48,153.64,153.47,153.6,12242.0,134.879,135.0196,134.8702,134.9845,12242.0
2016-06-10 13:00:00,153.63,153.84,153.52,153.84,30981.0,135.0109,135.1954,134.9142,135.1954,30981.0
2016-06-10 13:05:00,153.82,153.82,153.66,153.79,4841.0,135.1778,135.1778,135.0372,135.1515,4841.0
2016-06-10 13:10:00,153.8,153.84,153.71,153.81,4146.0,135.1602,135.1954,135.0812,135.169,4146.0
2016-06-10 13:15:00,153.78,153.86,153.72,153.8,4812.0,135.1427,135.213,135.0899,135.1602,4812.0
2016-06-10 13:20:00,153.75,153.86,153.73,153.85,3210.0,135.1163,135.213,135.0987,135.2042,3210.0
2016-06-10 13:25:00,153.82,153.84,153.75,153.83,3087.0,135.1778,135.1954,135.1163,135.1866,3087.0
2016-06-10 13:30:00,153.8,153.81,153.69,153.75,4952.0,135.1602,135.169,135.0636,135.1163,4952.0
2016-06-10 13:35:00,153.79,153.82,153.7,153.72,8113.0,135.1515,135.1778,135.0724,135.0899,8113.0
2016-06-10 13:40:00,153.71,153.79,153.67,153.7,13177.0,135.0812,135.1515,135.046,135.0724,13177.0
2016-06-10 13:45:00,153.7,153.7,153.38,153.45,4462.0,135.0724,135.0724,134.7912,134.8527,4462.0
2016-06-10 13:50:00,153.4,153.49,153.22,153.31,10860.0,134.8087,134.8878,134.6505,134.7296,10860.0
2016-06-10 13:55:00,153.35,153.53,153.34,153.53,5801.0,134.7648,134.923,134.756,134.923,5801.0
2016-06-10 14:00:00,153.53,153.61,153.43,153.43,7806.0,134.923,134.9933,134.8351,134.8351,7806.0
2016-06-10 14:05:00,153.43,153.51,153.35,153.42,5550.0,134.8351,134.9054,134.7648,134.8263,5550.0
2016-06-10 14:10:00,153.42,153.45,153.32,153.39,13684.0,134.8263,134.8527,134.7384,134.7999,13684.0
2016-06-10 14:15:00,153.35,153.4,153.31,153.32,5095.0,134.7648,134.8087,134.7296,134.7384,5095.0
2016-06-10 14:20:00,153.28,153.45,153.28,153.45,6871.0,134.7033,134.8527,134.7033,134.8527,6871.0
2016-06-10 14:25:00,153.48,153.48,153.36,153.36,5753.0,134.879,134.879,134.7736,134.7736,5753.0
2016-06-10 14:30:00,153.38,153.47,153.33,153.4,8514.0,134.7912,134.8702,134.7472,134.8087,8514.0
2016-06-10 14:35:00,153.45,153.56,153.37,153.51,9398.0,134.8527,134.9493,134.7824,134.9054,9398.0
2016-06-10 14:40:00,153.55,153.62,153.41,153.49,9418.0,134.9405,135.0021,134.8175,134.8878,9418.0
2016-06-10 14:45:00,153.48,153.55,153.39,153.46,7036.0,134.879,134.9405,134.7999,134.8615,7036.0
2016-06-10 14:50:00,153.43,153.53,153.36,153.52,6031.0,134.8351,134.923,134.7736,134.9142,6031.0
2016-06-10 14:55:00,153.52,153.57,153.37,153.47,12385.0,134.9142,134.9581,134.7824,134.8702,12385.0
2016-06-10 15:00:00,153.44,153.48,153.3,153.34,18507.0,134.8439,134.879,134.7208,134.756,18507.0
2016-06-10 15:05:00,153.32,153.37,153.23,153.24,9617.0,134.7384,134.7824,134.6593,134.6681,9617.0
2016-06-10 15:10:00,153.26,153.27,153.09,153.13,10326.0,134.6857,134.6945,134.5363,134.5714,10326.0
2016-06-10 15:15:00,153.13,153.28,153.13,153.27,5557.0,134.5714,134.7033,134.5714,134.6945,5557.0
2016-06-10 15:20:00,153.27,153.32,153.24,153.24,10378.0,134.6945,134.7384,134.6681,134.6681,10378.0
2016-06-10 15:25:00,153.28,153.31,153.17,153.2,10920.0,134.7033,134.7296,134.6066,134.633,10920.0
2016-06-10 15:30:00,153.24,153.36,153.22,153.32,6875.0,134.6681,134.7736,134.6505,134.7384,6875.0
2016-06-10 15:35:00,153.32,153.33,153.24,153.32,12463.0,134.7384,134.7472,134.6681,134.7384,12463.0
2016-06-10 15:40:00,153.3,153.44,153.26,153.44,9932.0,134.7208,134.8439,134.6857,134.8439,9932.0
2016-06-10 15:45:00,153.44,153.71,153.44,153.65,16971.0,134.8439,135.0812,134.8439,135.0284,16971.0
2016-06-10 15:50:00,153.64,153.65,153.52,153.58,24249.0,135.0196,135.0284,134.9142,134.9669,24249.0
2016-06-10 15:55:00,153.58,153.61,153.38,153.4,39214.0,134.9669,134.9933,134.7912,134.8087,39214.0
2016-06-13 09:30:00,153.0,153.04,152.46,152.91,27359.0,134.4572,134.4924,133.9826,134.3781,27359.0
2016-06-13 09:35:00,152.92,153.4,152.92,153.09,5612.0,134.3869,134.8087,134.3869,134.5363,5612.0
2016-06-13 09:40:00,153.09,153.09,152.57,152.75,23629.0,134.5363,134.5363,134.0793,134.2375,23629.0
2016-06-13 09:45:00,152.64,152.78,152.56,152.78,6617.0,134.1408,134.2639,134.0705,134.2639,6617.0
2016-06-13 09:50:00,152.72,153.13,152.68,152.98,29639.0,134.2111,134.5714,134.176,134.4396,29639.0
2016-06-13 09:55:00,153.06,153.28,152.99,153.28,8940.0,134.5099,134.7033,134.4484,134.7033,8940.0
2016-06-13 10:00:00,153.38,153.41,153.13,153.2,10445.0,134.7912,134.8175,134.5714,134.633,10445.0
2016-06-13 10:05:00,153.22,153.22,153.0,153.11,14172.0,134.6505,134.6505,134.4572,134.5539,14172.0
2016-06-13 10:10:00,153.08,153.33,153.0,153.25,9969.0,134.5275,134.7472,134.4572,134.6769,9969.0
2016-06-13 10:15:00,153.23,153.29,153.02,153.06,13009.0,134.6593,134.7121,134.4748,134.5099,13009.0
2016-06-13 10:20:00,153.04,153.18,153.0,153.1,20081.0,134.4924,134.6154,134.4572,134.5451,20081.0
2016-06-13 10:25:00,153.1,153.15,152.96,153.1,3328.0,134.5451,134.589,134.4221,134.5451,3328.0
2016-06-13 10:30:00,153.18,153.25,153.07,153.07,2300.0,134.6154,134.6769,134.5187,134.5187,2300.0
2016-06-13 10:35:00,153.06,153.19,153.03,153.03,2249.0,134.5099,134.6242,134.4836,134.4836,2249.0
2016-06-13 10:40:00,153.0,153.03,152.84,152.84,3840.0,134.4572,134.4836,134.3166,134.3166,3840.0
2016-06-13 10:45:00,152.83,152.98,152.79,152.89,82179.0,134.3078,134.4396,134.2727,134.3605,82179.0
2016-06-13 10:50:00,152.97,153.33,152.97,153.27,10689.0,134.4308,134.7472,134.4308,134.6945,10689.0
2016-06-13 10:55:00,153.22,153.3,153.06,153.12,9044.0,134.6505,134.7208,134.5099,134.5627,9044.0
2016-06-13 11:00:00,153.18,153.18,152.95,153.13,6156.0,134.6154,134.6154,134.4133,134.5714,6156.0
2016-06-13 11:05:00,153.13,153.36,153.04,153.27,10644.0,134.5714,134.7736,134.4924,134.6945,10644.0
2016-06-13 11:10:00,153.15,153.4,153.12,153.31,16668.0,134.589,134.8087,134.5627,134.7296,16668.0
2016-06-13 11:15:00,153.34,153.36,153.24,153.28,7478.0,134.756,134.7736,134.6681,134.7033,7478.0
2016-06-13 11:20:00,153.29,153.47,153.21,153.39,7566.0,134.7121,134.8702,134.6418,134.7999,7566.0
2016-06-13 11:25:00,153.39,153.56,153.3,153.53,6000.0,134.7999,134.9493,134.7208,134.923,6000.0
2016-06-13 11:30:00,153.57,153.61,153.38,153.46,6709.0,134.9581,134.9933,134.7912,134.8615,6709.0
2016-06-13 11:35:00,153.38,153.45,153.2,153.26,7927.0,134.7912,134.8527,134.633,134.6857,7927.0
2016-06-13 11:40:00,153.2,153.35,153.19,153.3,9185.0,134.633,134.7648,134.6242,134.7208,9185.0
2016-06-13 11:45:00,153.24,153.31,153.17,153.22,5333.0,134.6681,134.7296,134.6066,134.6505,5333.0
2016-06-13 11:50:00,153.18,153.28,153.12,153.22,5130.0,134.6154,134.7033,134.5627,134.6505,5130.0
2016-06-13 11:55:00,153.19,153.23,153.07,153.23,6530.0,134.6242,134.6593,134.5187,134.6593,6530.0
2016-06-13 12:00:00,153.22,153.25,153.05,153.13,11614.0,134.6505,134.6769,134.5011,134.5714,11614.0
2016-06-13 12:05:00,153.15,153.2,153.05,153.17,10951.0,134.589,134.633,134.5011,134.6066,10951.0
2016-06-13 12:10:00,153.16,153.24,153.15,153.21,1200.0,134.5978,134.6681,134.589,134.6418,1200.0
2016-06-13 12:15:00,153.25,153.34,153.2,153.21,9396.0,134.6769,134.756,134.633,134.6418,9396.0
2016-06-13 12:20:00,153.25,153.44,153.21,153.38,12146.0,134.6769,134.8439,134.6418,134.7912,12146.0
2016-06-13 12:25:00,153.36,153.46,153.3,153.4,2717.0,134.7736,134.8615,134.7208,134.8087,2717.0
2016-06-13 12:30:00,153.36,153.47,153.23,153.47,5837.0,134.7736,134.8702,134.6593,134.8702,5837.0
2016-06-13 12:35:00,153.49,153.69,153.49,153.62,18177.0,134.8878,135.0636,134.8878,135.0021,18177.0
2016-06-13 12:40:00,153.6,153.71,153.57,153.61,9864.0,134.9845,135.0812,134.9581,134.9933,9864.0
2016-06-13 12:45:00,153.67,153.8,153.66,153.8,4566.0,135.046,135.1602,135.0372,135.1602,4566.0
2016-06-13 12:50:00,153.75,153.96,153.75,153.84,4355.0,135.1163,135.3009,135.1163,135.1954,4355.0
2016-06-13 12:55:00,153.9,153.95,153.82,153.83,3300.0,135.2481,135.2921,135.1778,135.1866,3300.0
2016-06-13 13:00:00,153.82,153.95,153.76,153.85,4241.0,135.1778,135.2921,135.1251,135.2042,4241.0
2016-06-13 13:05:00,153.81,153.85,153.7,153.74,4828.0,135.169,135.2042,135.0724,135.1075,4828.0
2016-06-13 13:10:00,153.72,153.88,153.72,153.86,2188.0,135.0899,135.2306,135.0899,135.213,2188.0
2016-06-13 13:15:00,153.79,153.96,153.79,153.87,5904.0,135.1515,135.3009,135.1515,135.2218,5904.0
2016-06-13 13:20:00,153.91,153.96,153.85,153.9,4221.0,135.2569,135.3009,135.2042,135.2481,4221.0
2016-06-13 13:25:00,153.93,153.96,153.81,153.87,3092.0,135.2745,135.3009,135.169,135.2218,3092.0
2016-06-13 13:30:00,153.87,153.88,153.71,153.76,5432.0,135.2218,135.2306,135.0812,135.1251,5432.0
2016-06-13 13:35:00,153.79,153.82,153.67,153.76,4300.0,135.1515,135.1778,135.046,135.1251,4300.0
2016-06-13 13:40:00,153.71,153.89,153.66,153.86,5640.0,135.0812,135.2393,135.0372,135.213,5640.0
2016-06-13 13:45:00,153.81,153.85,153.74,153.83,3505.0,135.169,135.2042,135.1075,135.1866,3505.0
2016-06-13 13:50:00,153.78,153.78,153.58,153.59,9008.0,135.1427,135.1427,134.9669,134.9757,9008.0
2016-06-13 13:55:00,153.59,153.64,153.45,153.49,12242.0,134.9757,135.0196,134.8527,134.8878,12242.0
2016-06-13 14:00:00,153.52,153.64,153.43,153.45,8343.0,134.9142,135.0196,134.8351,134.8527,8343.0
2016-06-13 14:05:00,153.45,153.52,153.37,153.5,7686.0,134.8527,134.9142,134.7824,134.8966,7686.0
2016-06-13 14:10:00,153.47,153.51,153.4,153.47,3853.0,134.8702,134.9054,134.8087,134.8702,3853.0
2016-06-13 14:15:00,153.47,153.5,153.34,153.34,6290.0,134.8702,134.8966,134.756,134.756,6290.0
2016-06-13 14:20:00,153.35,153.39,153.23,153.26,9303.0,134.7648,134.7999,134.6593,134.6857,9303.0
2016-06-13 14:25:00,153.27,153.3,153.21,153.21,7363.0,134.6945,134.7208,134.6418,134.6418,7363.0
2016-06-13 14:30:00,153.21,153.52,153.17,153.52,5100.0,134.6418,134.9142,134.6066,134.9142,5100.0
2016-06-13 14:35:00,153.5,153.52,153.32,153.35,3100.0,134.8966,134.9142,134.7384,134.7648,3100.0
2016-06-13 14:40:00,153.32,153.67,153.32,153.56,17319.0,134.7384,135.046,134.7384,134.9493,17319.0
2016-06-13 14:45:00,153.55,153.55,153.33,153.34,4489.0,134.9405,134.9405,134.7472,134.756,4489.0
2016-06-13 14:50:00,153.32,153.37,153.17,153.34,10178.0,134.7384,134.7824,134.6066,134.756,10178.0
2016-06-13 14:55:00,153.32,153.37,153.19,153.2,7564.0,134.7384,134.7824,134.6242,134.633,7564.0
2016-06-13 15:00:00,153.22,153.24,153.1,153.15,14342.0,134.6505,134.6681,134.5451,134.589,14342.0
2016-06-13 15:05:00,153.16,153.16,152.92,152.94,5712.0,134.5978,134.5978,134.3869,134.4045,5712.0
2016-06-13 15:10:00,152.96,153.0,152.8,152.85,13732.0,134.4221,134.4572,134.2814,134.3254,13732.0
2016-06-13 15:15:00,152.86,152.99,152.8,152.99,9729.0,134.3342,134.4484,134.2814,134.4484,9729.0
2016-06-13 15:20:00,153.01,153.21,153.0,153.2,19745.0,134.466,134.6418,134.4572,134.633,19745.0
2016-06-13 15:25:00,153.2,153.28,153.18,153.28,13439.0,134.633,134.7033,134.6154,134.7033,13439.0
2016-06-13 15:30:00,153.27,153.3,153.19,153.2,12633.0,134.6945,134.7208,134.6242,134.633,12633.0
2016-06-13 15:35:00,153.2,153.23,153.05,153.07,14585.0,134.633,134.6593,134.5011,134.5187,14585.0
2016-06-13 15:40:00,153.06,153.09,152.97,152.99,26579.0,134.5099,134.5363,134.4308,134.4484,26579.0
2016-06-13 15:45:00,153.0,153.06,152.83,152.87,22251.0,134.4572,134.5099,134.3078,134.343,22251.0
2016-06-13 15:50:00,152.86,152.93,152.82,152.91,35177.0,134.3342,134.3957,134.299,134.3781,35177.0
2016-06-13 15:55:00,152.92,153.02,152.82,152.89,112721.0,134.3869,134.4748,134.299,134.3605,112721.0
2016-06-14 09:30:00,154.55,157.72,154.55,157.21,145694.0,135.8194,138.6052,135.8194,138.157,145694.0
2016-06-14 09:35:00,157.06,157.72,156.35,156.89,113406.0,138.0252,138.6052,137.4012,137.8758,113406.0
2016-06-14 09:40:00,156.86,156.86,156.39,156.45,29468.0,137.8494,137.8494,137.4364,137.4891,29468.0
2016-06-14 09:45:00,156.45,156.5,155.68,155.77,35849.0,137.4891,137.533,136.8124,136.8915,35849.0
2016-06-14 09:50:00,155.77,156.23,155.71,156.22,39324.0,136.8915,137.2957,136.8388,137.287,39324.0
2016-06-14 09:55:00,156.25,156.74,156.25,156.51,35270.0,137.3133,137.7439,137.3133,137.5418,35270.0
2016-06-14 10:00:00,156.55,156.56,155.77,155.92,31399.0,137.577,137.5858,136.8915,137.0233,31399.0
2016-06-14 10:05:00,155.92,156.13,155.73,155.88,33653.0,137.0233,137.2079,136.8563,136.9882,33653.0
2016-06-14 10:10:00,155.78,156.29,155.77,156.03,24240.0,136.9003,137.3485,136.8915,137.12,24240.0
2016-06-14 10:15:00,156.01,156.08,155.7,155.88,38405.0,137.1024,137.1639,136.83,136.9882,38405.0
2016-06-14 10:20:00,155.88,155.88,155.4,155.54,25241.0,136.9882,136.9882,136.5663,136.6894,25241.0
2016-06-14 10:25:00,155.42,155.54,154.72,154.82,40359.0,136.5839,136.6894,135.9687,136.0566,40359.0
2016-06-14 10:30:00,154.8,155.52,154.76,155.28,30464.0,136.0391,136.6718,136.0039,136.4609,30464.0
2016-06-14 10:35:00,155.32,155.4,155.04,155.38,16879.0,136.496,136.5663,136.25,136.5488,16879.0
2016-06-14 10:40:00,155.42,155.55,155.29,155.31,25147.0,136.5839,136.6982,136.4697,136.4872,25147.0
2016-06-14 10:45:00,155.32,155.36,154.82,154.96,28855.0,136.496,136.5312,136.0566,136.1797,28855.0
2016-06-14 10:50:00,154.98,155.0,154.77,154.85,11551.0,136.1972,136.2148,136.0127,136.083,11551.0
2016-06-14 10:55:00,154.87,154.87,154.59,154.61,25811.0,136.1006,136.1006,135.8545,135.8721,25811.0
2016-06-14 11:00:00,154.64,154.98,154.58,154.98,22453.0,135.8984,136.1972,135.8457,136.1972,22453.0
2016-06-14 11:05:00,155.0,155.74,154.93,155.69,31583.0,136.2148,136.8651,136.1533,136.8212,31583.0
2016-06-14 11:10:00,155.74,155.95,155.55,155.55,17342.0,136.8651,137.0497,136.6982,136.6982,17342.0
2016-06-14 11:15:00,155.55,155.68,155.36,155.55,11885.0,136.6982,136.8124,136.5312,136.6982,11885.0
2016-06-14 11:20:00,155.63,156.27,155.59,156.13,24718.0,136.7685,137.3309,136.7333,137.2079,24718.0
2016-06-14 11:25:00,156.12,156.27,155.98,156.16,17379.0,137.1991,137.3309,137.076,137.2342,17379.0
2016-06-14 11:30:00,156.21,156.3,155.96,156.16,24653.0,137.2782,137.3573,137.0585,137.2342,24653.0
2016-06-14 11:35:00,156.22,156.69,156.21,156.69,13482.0,137.287,137.7,137.2782,137.7,13482.0
2016-06-14 11:40:00,156.72,156.82,156.62,156.72,11100.0,137.7264,137.8142,137.6385,137.7264,11100.0
2016-06-14 11:45:00,156.72,156.8,156.58,156.68,19013.0,137.7264,137.7967,137.6033,137.6912,19013.0
2016-06-14 11:50:00,156.69,156.87,156.63,156.87,19911.0,137.7,137.8582,137.6473,137.8582,19911.0
2016-06-14 11:55:00,156.85,156.99,156.76,156.9,22429.0,137.8406,137.9636,137.7615,137.8845,22429.0
2016-06-14 12:00:00,156.88,157.0,156.81,156.93,20187.0,137.867,137.9724,137.8055,137.9109,20187.0
2016-06-14 12:05:00,156.94,156.94,156.52,156.74,17110.0,137.9197,137.9197,137.5506,137.7439,17110.0
2016-06-14 12:10:00,156.74,157.12,156.74,157.09,15102.0,137.7439,138.0779,137.7439,138.0515,15102.0
2016-06-14 12:15:00,157.12,157.28,157.06,157.25,19530.0,138.0779,138.2185,138.0252,138.1921,19530.0
2016-06-14 12:20:00,157.29,157.44,157.29,157.39,17155.0,138.2273,138.3591,138.2273,138.3152,17155.0
2016-06-14 12:25:00,157.38,157.69,157.32,157.63,26012.0,138.3064,138.5788,138.2536,138.5261,26012.0
2016-06-14 12:30:00,157.65,157.91,157.64,157.85,51354.0,138.5436,138.7721,138.5349,138.7194,51354.0
2016-06-14 12:35:00,157.86,157.92,157.53,157.81,29748.0,138.7282,138.7809,138.4382,138.6843,29748.0
2016-06-14 12:40:00,157.82,157.83,157.61,157.75,25560.0,138.693,138.7018,138.5085,138.6315,25560.0
2016-06-14 12:45:00,157.75,157.94,157.69,157.94,16926.0,138.6315,138.7985,138.5788,138.7985,16926.0
2016-06-14 12:50:00,157.88,157.93,157.75,157.81,18730.0,138.7458,138.7897,138.6315,138.6843,18730.0
2016-06-14 12:55:00,157.81,157.91,157.75,157.81,14098.0,138.6843,138.7721,138.6315,138.6843,14098.0
2016-06-14 13:00:00,157.77,157.86,157.75,157.79,27653.0,138.6491,138.7282,138.6315,138.6667,27653.0
2016-06-14 13:05:00,157.78,157.83,157.69,157.7,33866.0,138.6579,138.7018,138.5788,138.5876,33866.0
2016-06-14 13:10:00,157.69,157.76,157.57,157.72,24319.0,138.5788,138.6403,138.4733,138.6052,24319.0
2016-06-14 13:15:00,157.73,157.8,157.52,157.55,13242.0,138.614,138.6755,138.4294,138.4558,13242.0
2016-06-14 13:20:00,157.55,157.58,157.33,157.33,14920.0,138.4558,138.4821,138.2624,138.2624,14920.0
2016-06-14 13:25:00,157.32,157.33,157.05,157.15,12936.0,138.2536,138.2624,138.0164,138.1042,12936.0
2016-06-14 13:30:00,157.1,157.3,157.1,157.24,12353.0,138.0603,138.2361,138.0603,138.1833,12353.0
2016-06-14 13:35:00,157.26,157.29,157.1,157.15,7122.0,138.2009,138.2273,138.0603,138.1042,7122.0
2016-06-14 13:40:00,157.1,157.16,156.9,157.02,36130.0,138.0603,138.113,137.8845,137.99,36130.0
2016-06-14 13:45:00,157.06,157.24,156.91,156.91,30725.0,138.0252,138.1833,137.8933,137.8933,30725.0
2016-06-14 13:50:00,156.91,156.97,156.86,156.94,8627.0,137.8933,137.9461,137.8494,137.9197,8627.0
2016-06-14 13:55:00,156.91,156.93,156.56,156.6,22882.0,137.8933,137.9109,137.5858,137.6209,22882.0
2016-06-14 14:00:00,156.58,156.61,156.35,156.53,46076.0,137.6033,137.6297,137.4012,137.5594,46076.0
2016-06-14 14:05:00,156.48,156.52,156.32,156.36,20802.0,137.5154,137.5506,137.3748,137.41,20802.0
2016-06-14 14:10:00,156.35,156.65,156.16,156.64,18694.0,137.4012,137.6648,137.2342,137.6561,18694.0
2016-06-14 14:15:00,156.61,156.71,156.6,156.61,7256.0,137.6297,137.7176,137.6209,137.6297,7256.0
2016-06-14 14:20:00,156.58,156.6,156.49,156.52,6840.0,137.6033,137.6209,137.5242,137.5506,6840.0
2016-06-14 14:25:00,156.49,156.51,156.35,156.48,8883.0,137.5242,137.5418,137.4012,137.5154,8883.0
2016-06-14 14:30:00,156.47,156.81,156.46,156.73,28450.0,137.5067,137.8055,137.4979,137.7351,28450.0
2016-06-14 14:35:00,156.76,156.8,156.56,156.75,8717.0,137.7615,137.7967,137.5858,137.7527,8717.0
2016-06-14 14:40:00,156.76,156.88,156.61,156.88,21864.0,137.7615,137.867,137.6297,137.867,21864.0
2016-06-14 14:45:00,156.9,156.98,156.83,156.95,27374.0,137.8845,137.9548,137.823,137.9285,27374.0
2016-06-14 14:50:00,156.98,156.98,156.77,156.78,14517.0,137.9548,137.9548,137.7703,137.7791,14517.0
2016-06-14 14:55:00,156.78,156.9,156.7,156.75,17163.0,137.7791,137.8845,137.7088,137.7527,17163.0
2016-06-14 15:00:00,156.74,156.86,156.5,156.86,17393.0,137.7439,137.8494,137.533,137.8494,17393.0
2016-06-14 15:05:00,156.87,157.03,156.82,156.97,20169.0,137.8582,137.9988,137.8142,137.9461,20169.0
2016-06-14 15:10:00,156.97,157.1,156.85,156.95,32392.0,137.9461,138.0603,137.8406,137.9285,32392.0
2016-06-14 15:15:00,156.96,157.44,156.96,157.26,34304.0,137.9373,138.3591,137.9373,138.2009,34304.0
2016-06-14 15:20:00,157.29,157.32,157.01,157.05,29832.0,138.2273,138.2536,137.9812,138.0164,29832.0
2016-06-14 15:25:00,157.02,157.23,156.96,157.11,57874.0,137.99,138.1746,137.9373,138.0691,57874.0
2016-06-14 15:30:00,157.11,157.15,156.9,157.06,32606.0,138.0691,138.1042,137.8845,138.0252,32606.0
2016-06-14 15:35:00,157.06,157.11,156.82,156.88,28401.0,138.0252,138.0691,137.8142,137.867,28401.0
2016-06-14 15:40:00,156.89,156.92,156.67,156.67,33909.0,137.8758,137.9021,137.6824,137.6824,33909.0
2016-06-14 15:45:00,156.68,156.74,156.5,156.57,32109.0,137.6912,137.7439,137.533,137.5945,32109.0
2016-06-14 15:50:00,156.56,156.95,156.56,156.94,71322.0,137.5858,137.9285,137.5858,137.9197,71322.0
2016-06-14 15:55:00,156.95,157.24,156.94,157.11,142463.0,137.9285,138.1833,137.9197,138.0691,142463.0
2016-06-15 09:30:00,157.62,157.75,157.24,157.68,34530.0,138.5173,138.6315,138.1833,138.57,34530.0
2016-06-15 09:35:00,157.59,158.16,157.23,157.67,14551.0,138.4909,138.9918,138.1746,138.5612,14551.0
2016-06-15 09:40:00,157.62,157.91,157.54,157.81,16607.0,138.5173,138.7721,138.447,138.6843,16607.0
2016-06-15 09:45:00,157.85,158.0,157.63,157.63,18847.0,138.7194,138.8512,138.5261,138.5261,18847.0
2016-06-15 09:50:00,157.63,157.74,157.14,157.25,12811.0,138.5261,138.6227,138.0955,138.1921,12811.0
2016-06-15 09:55:00,157.28,157.33,157.03,157.25,8450.0,138.2185,138.2624,137.9988,138.1921,8450.0
2016-06-15 10:00:00,157.25,157.53,157.1,157.37,8718.0,138.1921,138.4382,138.0603,138.2976,8718.0
2016-06-15 10:05:00,157.19,157.25,156.62,156.96,12473.0,138.1394,138.1921,137.6385,137.9373,12473.0
2016-06-15 10:10:00,156.98,156.98,156.66,156.86,7548.0,137.9548,137.9548,137.6736,137.8494,7548.0
2016-06-15 10:15:00,156.91,156.98,156.74,156.76,10596.0,137.8933,137.9548,137.7439,137.7615,10596.0
2016-06-15 10:20:00,156.83,156.83,156.53,156.64,7200.0,137.823,137.823,137.5594,137.6561,7200.0
2016-06-15 10:25:00,156.57,156.67,156.51,156.51,6102.0,137.5945,137.6824,137.5418,137.5418,6102.0
2016-06-15 10:30:00,156.62,156.69,156.32,156.61,13271.0,137.6385,137.7,137.3748,137.6297,13271.0
2016-06-15 10:35:00,156.63,156.91,156.59,156.91,15741.0,137.6473,137.8933,137.6121,137.8933,15741.0
2016-06-15 10:40:00,156.8,156.81,156.64,156.72,3878.0,137.7967,137.8055,137.6561,137.7264,3878.0
2016-06-15 10:45:00,156.68,156.8,156.48,156.48,9660.0,137.6912,137.7967,137.5154,137.5154,9660.0
2016-06-15 10:50:00,156.48,156.6,156.29,156.29,17954.0,137.5154,137.6209,137.3485,137.3485,17954.0
2016-06-15 10:55:00,156.29,156.55,156.15,156.24,8428.0,137.3485,137.577,137.2254,137.3045,8428.0
2016-06-15 11:00:00,156.2,156.21,156.0,156.03,5389.0,137.2694,137.2782,137.0936,137.12,5389.0
2016-06-15 11:05:00,156.06,156.06,155.67,155.69,18180.0,137.1463,137.1463,136.8036,136.8212,18180.0
2016-06-15 11:10:00,155.73,155.78,155.41,155.41,9248.0,136.8563,136.9003,136.5751,136.5751,9248.0
2016-06-15 11:15:00,155.42,155.6,155.27,155.27,8109.0,136.5839,136.7421,136.4521,136.4521,8109.0
2016-06-15 11:20:00,155.25,155.58,155.25,155.35,7500.0,136.4345,136.7245,136.4345,136.5224,7500.0
2016-06-15 11:25:00,155.42,155.67,155.36,155.63,6300.0,136.5839,136.8036,136.5312,136.7685,6300.0
2016-06-15 11:30:00,155.68,155.98,155.62,155.93,23993.0,136.8124,137.076,136.7597,137.0321,23993.0
2016-06-15 11:35:00,155.93,156.09,155.87,156.01,6367.0,137.0321,137.1727,136.9794,137.1024,6367.0
2016-06-15 11:40:00,156.06,156.12,156.05,156.06,4701.0,137.1463,137.1991,137.1376,137.1463,4701.0
2016-06-15 11:45:00,156.03,156.16,156.02,156.11,3631.0,137.12,137.2342,137.1112,137.1903,3631.0
2016-06-15 11:50:00,156.12,156.14,155.74,155.91,11261.0,137.1991,137.2167,136.8651,137.0145,11261.0
2016-06-15 11:55:00,155.83,155.83,155.58,155.77,9100.0,136.9442,136.9442,136.7245,136.8915,9100.0
2016-06-15 12:00:00,155.78,155.94,155.72,155.94,3200.0,136.9003,137.0409,136.8476,137.0409,3200.0
2016-06-15 12:05:00,155.95,155.98,155.59,155.72,7919.0,137.0497,137.076,136.7333,136.8476,7919.0
2016-06-15 12:10:00,155.69,155.76,155.6,155.63,9853.0,136.8212,136.8827,136.7421,136.7685,9853.0
2016-06-15 12:15:00,155.63,155.9,155.63,155.81,5370.0,136.7685,137.0057,136.7685,136.9266,5370.0
2016-06-15 12:20:00,155.87,155.95,155.72,155.95,6168.0,136.9794,137.0497,136.8476,137.0497,6168.0
2016-06-15 12:25:00,155.96,156.02,155.91,155.99,5500.0,137.0585,137.1112,137.0145,137.0848,5500.0
2016-06-15 12:30:00,155.98,156.21,155.98,156.21,2697.0,137.076,137.2782,137.076,137.2782,2697.0
2016-06-15 12:35:00,156.12,156.21,156.05,156.12,6075.0,137.1991,137.2782,137.1376,137.1991,6075.0
2016-06-15 12:40:00,156.17,156.22,156.07,156.17,3299.0,137.243,137.287,137.1551,137.243,3299.0
2016-06-15 12:45:00,156.16,156.23,156.03,156.06,6535.0,137.2342,137.2957,137.12,137.1463,6535.0
2016-06-15 12:50:00,156.0,156.04,155.88,155.88,4385.0,137.0936,137.1288,136.9882,136.9882,4385.0
2016-06-15 12:55:00,155.89,156.02,155.89,156.0,4600.0,136.997,137.1112,136.997,137.0936,4600.0
2016-06-15 13:00:00,155.96,156.25,155.96,156.02,5919.0,137.0585,137.3133,137.0585,137.1112,5919.0
2016-06-15 13:05:00,156.02,156.13,155.99,156.03,3984.0,137.1112,137.2079,137.0848,137.12,3984.0
2016-06-15 13:10:00,156.03,156.11,155.72,155.97,10344.0,137.12,137.1903,136.8476,137.0673,10344.0
2016-06-15 13:15:00,155.93,155.99,155.86,155.91,5331.0,137.0321,137.0848,136.9706,137.0145,5331.0
2016-06-15 13:20:00,155.89,155.98,155.82,155.98,3964.0,136.997,137.076,136.9354,137.076,3964.0
2016-06-15 13:25:00,155.93,156.11,155.93,156.1,3727.0,137.0321,137.1903,137.0321,137.1815,3727.0
2016-06-15 13:30:00,156.07,156.29,155.97,156.28,6878.0,137.1551,137.3485,137.0673,137.3397,6878.0
2016-06-15 13:35:00,156.23,156.23,156.08,156.19,6543.0,137.2957,137.2957,137.1639,137.2606,6543.0
2016-06-15 13:40:00,156.25,156.4,156.19,156.39,3690.0,137.3133,137.4451,137.2606,137.4364,3690.0
2016-06-15 13:45:00,156.36,156.4,156.21,156.33,2800.0,137.41,137.4451,137.2782,137.3836,2800.0
2016-06-15 13:50:00,156.34,156.39,156.28,156.34,6351.0,137.3924,137.4364,137.3397,137.3924,6351.0
2016-06-15 13:55:00,156.29,156.39,156.24,156.36,4624.0,137.3485,137.4364,137.3045,137.41,4624.0
2016-06-15 14:00:00,156.41,157.1,156.38,157.03,14614.0,137.4539,138.0603,137.4276,137.9988,14614.0
2016-06-15 14:05:00,157.09,157.27,156.73,156.87,10742.0,138.0515,138.2097,137.7351,137.8582,10742.0
2016-06-15 14:10:00,156.94,157.02,156.81,157.01,9321.0,137.9197,137.99,137.8055,137.9812,9321.0
2016-06-15 14:15:00,156.97,157.18,156.92,157.12,5950.0,137.9461,138.1306,137.9021,138.0779,5950.0
2016-06-15 14:20:00,157.09,157.15,156.86,156.86,9900.0,138.0515,138.1042,137.8494,137.8494,9900.0
2016-06-15 14:25:00,156.92,157.05,156.88,156.92,7404.0,137.9021,138.0164,137.867,137.9021,7404.0
2016-06-15 14:30:00,156.93,157.15,156.83,157.12,7359.0,137.9109,138.1042,137.823,138.0779,7359.0
2016-06-15 14:35:00,157.19,157.22,157.02,157.06,5907.0,138.1394,138.1658,137.99,138.0252,5907.0
2016-06-15 14:40:00,157.03,157.16,156.93,157.15,17518.0,137.9988,138.113,137.9109,138.1042,17518.0
2016-06-15 14:45:00,157.16,157.3,156.96,156.96,6412.0,138.113,138.2361,137.9373,137.9373,6412.0
2016-06-15 14:50:00,157.0,157.07,156.86,156.86,6629.0,137.9724,138.0339,137.8494,137.8494,6629.0
2016-06-15 14:55:00,156.89,157.11,156.81,157.11,7557.0,137.8758,138.0691,137.8055,138.0691,7557.0
2016-06-15 15:00:00,157.09,157.09,156.85,156.96,7734.0,138.0515,138.0515,137.8406,137.9373,7734.0
2016-06-15 15:05:00,156.99,157.03,156.88,156.96,6682.0,137.9636,137.9988,137.867,137.9373,6682.0
2016-06-15 15:10:00,156.94,156.94,156.81,156.88,7557.0,137.9197,137.9197,137.8055,137.867,7557.0
2016-06-15 15:15:00,156.92,156.93,156.74,156.93,11300.0,137.9021,137.9109,137.7439,137.9109,11300.0
2016-06-15 15:20:00,156.9,157.18,156.9,157.18,8100.0,137.8845,138.1306,137.8845,138.1306,8100.0
2016-06-15 15:25:00,157.17,157.17,157.01,157.03,6025.0,138.1218,138.1218,137.9812,137.9988,6025.0
2016-06-15 15:30:00,157.05,157.14,157.0,157.04,13762.0,138.0164,138.0955,137.9724,138.0076,13762.0
2016-06-15 15:35:00,156.98,157.08,156.83,156.85,11212.0,137.9548,138.0427,137.823,137.8406,11212.0
2016-06-15 15:40:00,156.79,156.88,156.51,156.57,13454.0,137.7879,137.867,137.5418,137.5945,13454.0
2016-06-15 15:45:00,156.56,156.56,156.35,156.42,13203.0,137.5858,137.5858,137.4012,137.4627,13203.0
2016-06-15 15:50:00,156.4,156.42,156.18,156.25,30701.0,137.4451,137.4627,137.2518,137.3133,30701.0
2016-06-15 15:55:00,156.23,156.33,156.09,156.27,100310.0,137.2957,137.3836,137.1727,137.3309,100310.0
2016-06-16 09:30:00,154.88,155.29,154.88,155.08,14837.0,136.1094,136.4697,136.1094,136.2851,14837.0
2016-06-16 09:35:00,155.09,155.59,155.01,155.39,32767.0,136.2939,136.7333,136.2236,136.5575,32767.0
2016-06-16 09:40:00,155.34,155.34,155.01,155.01,8004.0,136.5136,136.5136,136.2236,136.2236,8004.0
2016-06-16 09:45:00,155.02,155.02,154.5,154.67,21443.0,136.2324,136.2324,135.7754,135.9248,21443.0
2016-06-16 09:50:00,154.7,154.87,154.57,154.79,9093.0,135.9512,136.1006,135.8369,136.0303,9093.0
2016-06-16 09:55:00,154.87,155.38,154.83,155.24,16089.0,136.1006,136.5488,136.0654,136.4257,16089.0
2016-06-16 10:00:00,155.2,155.49,155.1,155.37,6400.0,136.3906,136.6454,136.3027,136.54,6400.0
2016-06-16 10:05:00,155.37,155.55,155.21,155.55,6962.0,136.54,136.6982,136.3994,136.6982,6962.0
2016-06-16 10:10:00,155.47,155.52,155.08,155.08,10923.0,136.6279,136.6718,136.2851,136.2851,10923.0
2016-06-16 10:15:00,155.15,155.28,154.89,155.02,8650.0,136.3466,136.4609,136.1181,136.2324,8650.0
2016-06-16 10:20:00,155.0,155.02,154.84,154.89,4529.0,136.2148,136.2324,136.0742,136.1181,4529.0
2016-06-16 10:25:00,154.84,154.9,154.7,154.79,6504.0,136.0742,136.1269,135.9512,136.0303,6504.0
2016-06-16 10:30:00,154.75,154.94,154.63,154.81,13845.0,135.9951,136.1621,135.8897,136.0478,13845.0
2016-06-16 10:35:00,154.86,154.96,154.73,154.87,10594.0,136.0918,136.1797,135.9775,136.1006,10594.0
2016-06-16 10:40:00,154.91,155.08,154.82,154.95,38788.0,136.1357,136.2851,136.0566,136.1709,38788.0
2016-06-16 10:45:00,155.04,155.16,154.93,154.93,15051.0,136.25,136.3554,136.1533,136.1533,15051.0
2016-06-16 10:50:00,155.02,155.42,154.94,155.41,10153.0,136.2324,136.5839,136.1621,136.5751,10153.0
2016-06-16 10:55:00,155.44,155.55,155.1,155.16,15480.0,136.6015,136.6982,136.3027,136.3554,15480.0
2016-06-16 11:00:00,155.23,155.24,155.0,155.19,7304.0,136.4169,136.4257,136.2148,136.3818,7304.0
2016-06-16 11:05:00,155.16,155.18,154.99,155.18,4474.0,136.3554,136.373,136.206,136.373,4474.0
2016-06-16 11:10:00,155.15,155.18,155.03,155.03,6805.0,136.3466,136.373,136.2412,136.2412,6805.0
2016-06-16 11:15:00,155.02,155.15,155.02,155.13,4231.0,136.2324,136.3466,136.2324,136.3291,4231.0
2016-06-16 11:20:00,155.11,155.18,155.02,155.17,4800.0,136.3115,136.373,136.2324,136.3642,4800.0
2016-06-16 11:25:00,155.12,155.4,155.1,155.4,11314.0,136.3203,136.5663,136.3027,136.5663,11314.0
2016-06-16 11:30:00,155.31,155.47,155.25,155.26,8089.0,136.4872,136.6279,136.4345,136.4433,8089.0
2016-06-16 11:35:00,155.29,155.38,155.23,155.28,3941.0,136.4697,136.5488,136.4169,136.4609,3941.0
2016-06-16 11:40:00,155.34,155.34,155.1,155.28,3503.0,136.5136,136.5136,136.3027,136.4609,3503.0
2016-06-16 11:45:00,155.3,155.3,155.1,155.12,2875.0,136.4785,136.4785,136.3027,136.3203,2875.0
2016-06-16 11:50:00,155.08,155.17,154.99,155.12,4458.0,136.2851,136.3642,136.206,136.3203,4458.0
2016-06-16 11:55:00,155.18,155.18,155.0,155.06,1800.0,136.373,136.373,136.2148,136.2675,1800.0
2016-06-16 12:00:00,154.97,155.05,154.9,155.03,2928.0,136.1885,136.2588,136.1269,136.2412,2928.0
2016-06-16 12:05:00,155.06,155.14,154.97,155.1,2830.0,136.2675,136.3378,136.1885,136.3027,2830.0
2016-06-16 12:10:00,155.12,155.2,155.06,155.19,4111.0,136.3203,136.3906,136.2675,136.3818,4111.0
2016-06-16 12:15:00,155.24,155.35,155.14,155.3,8245.0,136.4257,136.5224,136.3378,136.4785,8245.0
2016-06-16 12:20:00,155.26,155.81,155.26,155.81,4013.0,136.4433,136.9266,136.4433,136.9266,4013.0
2016-06-16 12:25:00,155.83,155.9,155.64,155.87,8550.0,136.9442,137.0057,136.7773,136.9794,8550.0
2016-06-16 12:30:00,155.88,155.89,155.74,155.8,2211.0,136.9882,136.997,136.8651,136.9179,2211.0
2016-06-16 12:35:00,155.77,156.0,155.68,156.0,4234.0,136.8915,137.0936,136.8124,137.0936,4234.0
2016-06-16 12:40:00,155.98,156.36,155.94,156.36,4545.0,137.076,137.41,137.0409,137.41,4545.0
2016-06-16 12:45:00,156.36,156.39,156.15,156.16,3624.0,137.41,137.4364,137.2254,137.2342,3624.0
2016-06-16 12:50:00,156.05,156.1,155.96,156.03,3532.0,137.1376,137.1815,137.0585,137.12,3532.0
2016-06-16 12:55:00,156.0,156.08,155.96,156.05,2353.0,137.0936,137.1639,137.0585,137.1376,2353.0
2016-06-16 13:00:00,156.07,156.15,155.97,155.97,17262.0,137.1551,137.2254,137.0673,137.0673,17262.0
2016-06-16 13:05:00,155.97,155.97,155.78,155.87,2635.0,137.0673,137.0673,136.9003,136.9794,2635.0
2016-06-16 13:10:00,155.94,156.07,155.85,156.02,5065.0,137.0409,137.1551,136.9618,137.1112,5065.0
2016-06-16 13:15:00,156.01,156.05,155.88,156.04,5990.0,137.1024,137.1376,136.9882,137.1288,5990.0
2016-06-16 13:20:00,155.98,156.01,155.92,155.96,2764.0,137.076,137.1024,137.0233,137.0585,2764.0
2016-06-16 13:25:00,155.97,156.0,155.88,156.0,1800.0,137.0673,137.0936,136.9882,137.0936,1800.0
2016-06-16 13:30:00,155.99,156.03,155.85,155.97,6097.0,137.0848,137.12,136.9618,137.0673,6097.0
2016-06-16 13:35:00,156.04,156.12,155.9,156.12,2096.0,137.1288,137.1991,137.0057,137.1991,2096.0
2016-06-16 13:40:00,156.04,156.15,155.97,156.08,4321.0,137.1288,137.2254,137.0673,137.1639,4321.0
2016-06-16 13:45:00,156.11,156.13,155.87,156.02,3252.0,137.1903,137.2079,136.9794,137.1112,3252.0
2016-06-16 13:50:00,155.98,156.03,155.87,155.95,2311.0,137.076,137.12,136.9794,137.0497,2311.0
2016-06-16 13:55:00,156.0,156.02,155.83,155.84,3125.0,137.0936,137.1112,136.9442,136.953,3125.0
2016-06-16 14:00:00,155.84,156.08,155.8,156.08,3444.0,136.953,137.1639,136.9179,137.1639,3444.0
2016-06-16 14:05:00,156.15,156.24,156.02,156.23,9944.0,137.2254,137.3045,137.1112,137.2957,9944.0
2016-06-16 14:10:00,156.22,156.35,156.21,156.22,5440.0,137.287,137.4012,137.2782,137.287,5440.0
2016-06-16 14:15:00,156.31,156.44,156.22,156.36,3779.0,137.3661,137.4803,137.287,137.41,3779.0
2016-06-16 14:20:00,156.35,156.41,156.21,156.25,8115.0,137.4012,137.4539,137.2782,137.3133,8115.0
2016-06-16 14:25:00,156.29,156.32,156.12,156.17,6720.0,137.3485,137.3748,137.1991,137.243,6720.0
2016-06-16 14:30:00,156.2,156.27,156.15,156.15,3132.0,137.2694,137.3309,137.2254,137.2254,3132.0
2016-06-16 14:35:00,156.18,156.26,156.12,156.12,4282.0,137.2518,137.3221,137.1991,137.1991,4282.0
2016-06-16 14:40:00,156.1,156.21,156.09,156.09,2497.0,137.1815,137.2782,137.1727,137.1727,2497.0
2016-06-16 14:45:00,156.16,156.32,156.16,156.32,3721.0,137.2342,137.3748,137.2342,137.3748,3721.0
2016-06-16 14:50:00,156.35,156.5,156.22,156.5,7034.0,137.4012,137.533,137.287,137.533,7034.0
2016-06-16 14:55:00,156.51,156.51,156.21,156.21,2881.0,137.5418,137.5418,137.2782,137.2782,2881.0
2016-06-16 15:00:00,156.27,156.34,156.23,156.23,4322.0,137.3309,137.3924,137.2957,137.2957,4322.0
2016-06-16 15:05:00,156.25,156.42,156.17,156.38,4306.0,137.3133,137.4627,137.243,137.4276,4306.0
2016-06-16 15:10:00,156.42,156.46,156.34,156.39,3403.0,137.4627,137.4979,137.3924,137.4364,3403.0
2016-06-16 15:15:00,156.4,156.49,156.34,156.34,9919.0,137.4451,137.5242,137.3924,137.3924,9919.0
2016-06-16 15:20:00,156.37,156.43,156.23,156.35,13389.0,137.4188,137.4715,137.2957,137.4012,13389.0
2016-06-16 15:25:00,156.42,156.51,156.29,156.31,11470.0,137.4627,137.5418,137.3485,137.3661,11470.0
2016-06-16 15:30:00,156.33,156.45,156.31,156.36,9680.0,137.3836,137.4891,137.3661,137.41,9680.0
2016-06-16 15:35:00,156.43,156.43,156.24,156.28,7332.0,137.4715,137.4715,137.3045,137.3397,7332.0
2016-06-16 15:40:00,156.34,156.41,156.26,156.4,12583.0,137.3924,137.4539,137.3221,137.4451,12583.0
2016-06-16 15:45:00,156.4,156.53,156.33,156.46,22145.0,137.4451,137.5594,137.3836,137.4979,22145.0
2016-06-16 15:50:00,156.44,156.62,156.44,156.62,52945.0,137.4803,137.6385,137.4803,137.6385,52945.0
2016-06-16 15:55:00,156.61,156.84,156.6,156.73,76033.0,137.6297,137.8318,137.6209,137.7351,76033.0
2016-06-17 09:30:00,155.5,156.01,155.19,155.8,188026.0,136.6542,137.1024,136.3818,136.9179,188026.0
2016-06-17 09:35:00,155.62,155.62,154.91,155.11,9095.0,136.7597,136.7597,136.1357,136.3115,9095.0
2016-06-17 09:40:00,155.13,155.33,154.4,154.52,33372.0,136.3291,136.5048,135.6875,135.793,33372.0
2016-06-17 09:45:00,154.49,154.65,153.83,154.63,41259.0,135.7666,135.9072,135.1866,135.8897,41259.0
2016-06-17 09:50:00,154.59,155.2,154.54,155.15,18017.0,135.8545,136.3906,135.8106,136.3466,18017.0
2016-06-17 09:55:00,155.07,155.5,155.07,155.44,17883.0,136.2763,136.6542,136.2763,136.6015,17883.0
2016-06-17 10:00:00,155.47,155.5,155.19,155.24,16715.0,136.6279,136.6542,136.3818,136.4257,16715.0
2016-06-17 10:05:00,155.26,155.49,155.14,155.14,10310.0,136.4433,136.6454,136.3378,136.3378,10310.0
2016-06-17 10:10:00,155.14,155.54,155.14,155.35,10388.0,136.3378,136.6894,136.3378,136.5224,10388.0
2016-06-17 10:15:00,155.33,155.47,155.27,155.44,25820.0,136.5048,136.6279,136.4521,136.6015,25820.0
2016-06-17 10:20:00,155.44,155.48,155.29,155.33,14405.0,136.6015,136.6366,136.4697,136.5048,14405.0
2016-06-17 10:25:00,155.31,155.31,154.99,154.99,7302.0,136.4872,136.4872,136.206,136.206,7302.0
2016-06-17 10:30:00,154.98,154.98,154.79,154.83,7562.0,136.1972,136.1972,136.0303,136.0654,7562.0
2016-06-17 10:35:00,154.87,155.05,154.86,155.01,6521.0,136.1006,136.2588,136.0918,136.2236,6521.0
2016-06-17 10:40:00,155.08,155.09,154.83,154.86,7495.0,136.2851,136.2939,136.0654,136.0918,7495.0
2016-06-17 10:45:00,154.92,155.13,154.92,155.08,4409.0,136.1445,136.3291,136.1445,136.2851,4409.0
2016-06-17 10:50:00,155.12,155.12,154.9,154.97,7962.0,136.3203,136.3203,136.1269,136.1885,7962.0
2016-06-17 10:55:00,155.02,155.11,154.98,155.02,14005.0,136.2324,136.3115,136.1972,136.2324,14005.0
2016-06-17 11:00:00,155.05,155.17,154.86,154.86,29389.0,136.2588,136.3642,136.0918,136.0918,29389.0
2016-06-17 11:05:00,154.85,155.05,154.85,154.91,9181.0,136.083,136.2588,136.083,136.1357,9181.0
2016-06-17 11:10:00,154.9,155.02,154.86,155.0,5890.0,136.1269,136.2324,136.0918,136.2148,5890.0
2016-06-17 11:15:00,155.04,155.08,154.96,155.04,9883.0,136.25,136.2851,136.1797,136.25,9883.0
2016-06-17 11:20:00,155.04,155.07,154.85,154.93,8760.0,136.25,136.2763,136.083,136.1533,8760.0
2016-06-17 11:25:00,154.96,154.96,154.64,154.64,7831.0,136.1797,136.1797,135.8984,135.8984,7831.0
2016-06-17 11:30:00,154.64,154.68,154.5,154.65,7435.0,135.8984,135.9336,135.7754,135.9072,7435.0
2016-06-17 11:35:00,154.65,154.68,154.51,154.52,9553.0,135.9072,135.9336,135.7842,135.793,9553.0
2016-06-17 11:40:00,154.52,154.83,154.48,154.83,15949.0,135.793,136.0654,135.7578,136.0654,15949.0
2016-06-17 11:45:00,154.83,155.01,154.78,154.82,18605.0,136.0654,136.2236,136.0215,136.0566,18605.0
2016-06-17 11:50:00,154.87,155.01,154.87,155.0,16000.0,136.1006,136.2236,136.1006,136.2148,16000.0
2016-06-17 11:55:00,154.99,155.03,154.92,154.99,11849.0,136.206,136.2412,136.1445,136.206,11849.0
2016-06-17 12:00:00,154.97,155.03,154.93,154.97,16483.0,136.1885,136.2412,136.1533,136.1885,16483.0
2016-06-17 12:05:00,155.0,155.05,154.98,155.03,31006.0,136.2148,136.2588,136.1972,136.2412,31006.0
2016-06-17 12:10:00,155.02,155.32,155.02,155.31,36036.0,136.2324,136.496,136.2324,136.4872,36036.0
2016-06-17 12:15:00,155.39,155.49,155.31,155.38,13775.0,136.5575,136.6454,136.4872,136.5488,13775.0
2016-06-17 12:20:00,155.39,155.44,155.29,155.29,6531.0,136.5575,136.6015,136.4697,136.4697,6531.0
2016-06-17 12:25:00,155.29,155.37,155.24,155.33,7031.0,136.4697,136.54,136.4257,136.5048,7031.0
2016-06-17 12:30:00,155.31,155.35,155.26,155.26,4768.0,136.4872,136.5224,136.4433,136.4433,4768.0
2016-06-17 12:35:00,155.29,155.29,155.1,155.1,5150.0,136.4697,136.4697,136.3027,136.3027,5150.0
2016-06-17 12:40:00,155.09,155.13,155.07,155.11,8987.0,136.2939,136.3291,136.2763,136.3115,8987.0
2016-06-17 12:45:00,155.08,155.13,154.83,154.92,6037.0,136.2851,136.3291,136.0654,136.1445,6037.0
2016-06-17 12:50:00,154.92,155.01,154.9,154.94,6787.0,136.1445,136.2236,136.1269,136.1621,6787.0
2016-06-17 12:55:00,154.95,154.97,154.81,154.89,14137.0,136.1709,136.1885,136.0478,136.1181,14137.0
2016-06-17 13:00:00,154.91,154.94,154.73,154.73,11709.0,136.1357,136.1621,135.9775,135.9775,11709.0
2016-06-17 13:05:00,154.66,154.88,154.64,154.81,5560.0,135.916,136.1094,135.8984,136.0478,5560.0
2016-06-17 13:10:00,154.86,154.97,154.85,154.96,7532.0,136.0918,136.1885,136.083,136.1797,7532.0
2016-06-17 13:15:00,154.91,155.22,154.91,155.22,7733.0,136.1357,136.4082,136.1357,136.4082,7733.0
2016-06-17 13:20:00,155.19,155.22,154.98,155.0,6901.0,136.3818,136.4082,136.1972,136.2148,6901.0
2016-06-17 13:25:00,155.0,155.13,154.98,155.01,7495.0,136.2148,136.3291,136.1972,136.2236,7495.0
2016-06-17 13:30:00,154.99,155.05,154.96,155.01,2585.0,136.206,136.2588,136.1797,136.2236,2585.0
2016-06-17 13:35:00,155.0,155.03,154.93,155.0,7368.0,136.2148,136.2412,136.1533,136.2148,7368.0
2016-06-17 13:40:00,155.02,155.07,154.95,155.06,3150.0,136.2324,136.2763,136.1709,136.2675,3150.0
2016-06-17 13:45:00,155.07,155.09,154.96,155.0,5357.0,136.2763,136.2939,136.1797,136.2148,5357.0
2016-06-17 13:50:00,155.0,155.03,154.9,154.91,8649.0,136.2148,136.2412,136.1269,136.1357,8649.0
2016-06-17 13:55:00,154.9,154.95,154.79,154.88,6366.0,136.1269,136.1709,136.0303,136.1094,6366.0
2016-06-17 14:00:00,154.83,155.05,154.83,154.98,6341.0,136.0654,136.2588,136.0654,136.1972,6341.0
2016-06-17 14:05:00,154.91,154.97,154.83,154.91,5588.0,136.1357,136.1885,136.0654,136.1357,5588.0
2016-06-17 14:10:00,154.97,155.08,154.95,155.02,7432.0,136.1885,136.2851,136.1709,136.2324,7432.0
2016-06-17 14:15:00,155.03,155.06,154.9,154.91,10976.0,136.2412,136.2675,136.1269,136.1357,10976.0
2016-06-17 14:20:00,154.9,155.02,154.8,154.92,7564.0,136.1269,136.2324,136.0391,136.1445,7564.0
2016-06-17 14:25:00,154.9,155.03,154.87,155.03,4436.0,136.1269,136.2412,136.1006,136.2412,4436.0
2016-06-17 14:30:00,155.0,155.04,154.92,155.0,10540.0,136.2148,136.25,136.1445,136.2148,10540.0
2016-06-17 14:35:00,155.01,155.01,154.91,154.95,4620.0,136.2236,136.2236,136.1357,136.1709,4620.0
2016-06-17 14:40:00,154.95,155.06,154.88,154.92,12411.0,136.1709,136.2675,136.1094,136.1445,12411.0
2016-06-17 14:45:00,154.92,155.01,154.92,154.98,6681.0,136.1445,136.2236,136.1445,136.1972,6681.0
2016-06-17 14:50:00,155.02,155.03,154.91,154.91,5710.0,136.2324,136.2412,136.1357,136.1357,5710.0
2016-06-17 14:55:00,154.88,154.97,154.85,154.85,23219.0,136.1094,136.1885,136.083,136.083,23219.0
2016-06-17 15:00:00,154.85,154.95,154.85,154.92,10478.0,136.083,136.1709,136.083,136.1445,10478.0
2016-06-17 15:05:00,154.93,154.96,154.85,154.85,11688.0,136.1533,136.1797,136.083,136.083,11688.0
2016-06-17 15:10:00,154.83,154.87,154.65,154.66,35034.0,136.0654,136.1006,135.9072,135.916,35034.0
2016-06-17 15:15:00,154.65,154.67,154.47,154.5,23848.0,135.9072,135.9248,135.749,135.7754,23848.0
2016-06-17 15:20:00,154.51,154.53,154.45,154.5,16069.0,135.7842,135.8018,135.7315,135.7754,16069.0
2016-06-17 15:25:00,154.5,154.55,154.32,154.34,23859.0,135.7754,135.8194,135.6172,135.6348,23859.0
2016-06-17 15:30:00,154.39,154.5,154.32,154.45,23714.0,135.6787,135.7754,135.6172,135.7315,23714.0
2016-06-17 15:35:00,154.46,154.5,154.28,154.32,23262.0,135.7403,135.7754,135.5821,135.6172,23262.0
2016-06-17 15:40:00,154.33,154.34,154.08,154.21,38313.0,135.626,135.6348,135.4063,135.5206,38313.0
2016-06-17 15:45:00,154.22,154.27,154.08,154.21,36297.0,135.5293,135.5733,135.4063,135.5206,36297.0
2016-06-17 15:50:00,154.21,154.26,154.1,154.13,60354.0,135.5206,135.5645,135.4239,135.4503,60354.0
2016-06-17 15:55:00,154.13,154.13,154.01,154.05,110068.0,135.4503,135.4503,135.3448,135.38,110068.0
2016-06-20 09:30:00,155.86,155.86,155.21,155.22,2318.0,136.9706,136.9706,136.3994,136.4082,2318.0
2016-06-20 09:35:00,155.31,156.15,155.05,155.84,39221.0,136.4872,137.2254,136.2588,136.953,39221.0
2016-06-20 09:40:00,155.77,156.16,155.7,155.72,7570.0,136.8915,137.2342,136.83,136.8476,7570.0
2016-06-20 09:45:00,155.74,156.17,155.64,155.81,16704.0,136.8651,137.243,136.7773,136.9266,16704.0
2016-06-20 09:50:00,155.79,155.96,155.4,155.43,14845.0,136.9091,137.0585,136.5663,136.5927,14845.0
2016-06-20 09:55:00,155.44,155.45,155.17,155.25,8121.0,136.6015,136.6103,136.3642,136.4345,8121.0
2016-06-20 10:00:00,155.27,155.43,155.2,155.3,5000.0,136.4521,136.5927,136.3906,136.4785,5000.0
2016-06-20 10:05:00,155.28,155.48,155.2,155.27,10425.0,136.4609,136.6366,136.3906,136.4521,10425.0
2016-06-20 10:10:00,155.23,155.44,155.23,155.37,5075.0,136.4169,136.6015,136.4169,136.54,5075.0
2016-06-20 10:15:00,155.4,155.44,155.16,155.22,7550.0,136.5663,136.6015,136.3554,136.4082,7550.0
2016-06-20 10:20:00,155.26,155.3,155.09,155.1,9362.0,136.4433,136.4785,136.2939,136.3027,9362.0
2016-06-20 10:25:00,155.12,155.14,154.91,155.04,8042.0,136.3203,136.3378,136.1357,136.25,8042.0
2016-06-20 10:30:00,155.02,155.16,154.9,154.91,9537.0,136.2324,136.3554,136.1269,136.1357,9537.0
2016-06-20 10:35:00,154.9,155.1,154.9,155.02,7230.0,136.1269,136.3027,136.1269,136.2324,7230.0
2016-06-20 10:40:00,155.02,155.04,154.93,154.96,6260.0,136.2324,136.25,136.1533,136.1797,6260.0
2016-06-20 10:45:00,154.9,155.06,154.86,154.9,9050.0,136.1269,136.2675,136.0918,136.1269,9050.0
2016-06-20 10:50:00,154.92,154.97,154.86,154.97,9145.0,136.1445,136.1885,136.0918,136.1885,9145.0
2016-06-20 10:55:00,154.96,155.11,154.94,155.03,10065.0,136.1797,136.3115,136.1621,136.2412,10065.0
2016-06-20 11:00:00,155.03,155.24,155.02,155.23,27502.0,136.2412,136.4257,136.2324,136.4169,27502.0
2016-06-20 11:05:00,155.2,155.27,155.12,155.15,7909.0,136.3906,136.4521,136.3203,136.3466,7909.0
2016-06-20 11:10:00,155.16,155.3,155.04,155.19,6404.0,136.3554,136.4785,136.25,136.3818,6404.0
2016-06-20 11:15:00,155.17,155.29,155.17,155.27,4251.0,136.3642,136.4697,136.3642,136.4521,4251.0
2016-06-20 11:20:00,155.29,155.38,155.18,155.33,9018.0,136.4697,136.5488,136.373,136.5048,9018.0
2016-06-20 11:25:00,155.32,155.41,155.3,155.33,8755.0,136.496,136.5751,136.4785,136.5048,8755.0
2016-06-20 11:30:00,155.36,155.39,155.33,155.34,2400.0,136.5312,136.5575,136.5048,136.5136,2400.0
2016-06-20 11:35:00,155.35,155.46,155.34,155.34,5451.0,136.5224,136.6191,136.5136,136.5136,5451.0
2016-06-20 11:40:00,155.37,155.4,155.23,155.27,6115.0,136.54,136.5663,136.4169,136.4521,6115.0
2016-06-20 11:45:00,155.25,155.28,154.91,154.94,6142.0,136.4345,136.4609,136.1357,136.1621,6142.0
2016-06-20 11:50:00,154.98,155.02,154.91,154.94,8001.0,136.1972,136.2324,136.1357,136.1621,8001.0
2016-06-20 11:55:00,154.89,154.92,154.78,154.81,7269.0,136.1181,136.1445,136.0215,136.0478,7269.0
2016-06-20 12:00:00,154.78,154.9,154.76,154.78,8325.0,136.0215,136.1269,136.0039,136.0215,8325.0
2016-06-20 12:05:00,154.78,154.8,154.53,154.58,11482.0,136.0215,136.0391,135.8018,135.8457,11482.0
2016-06-20 12:10:00,154.65,154.71,154.58,154.58,4188.0,135.9072,135.96,135.8457,135.8457,4188.0
2016-06-20 12:15:00,154.61,154.65,154.53,154.62,4490.0,135.8721,135.9072,135.8018,135.8809,4490.0
2016-06-20 12:20:00,154.6,154.63,154.5,154.5,4000.0,135.8633,135.8897,135.7754,135.7754,4000.0
2016-06-20 12:25:00,154.51,154.58,154.47,154.58,2200.0,135.7842,135.8457,135.749,135.8457,2200.0
2016-06-20 12:30:00,154.63,154.69,154.57,154.69,3270.0,135.8897,135.9424,135.8369,135.9424,3270.0
2016-06-20 12:35:00,154.68,154.8,154.64,154.7,3521.0,135.9336,136.0391,135.8984,135.9512,3521.0
2016-06-20 12:40:00,154.71,154.76,154.6,154.62,2700.0,135.96,136.0039,135.8633,135.8809,2700.0
2016-06-20 12:45:00,154.64,154.75,154.63,154.75,4625.0,135.8984,135.9951,135.8897,135.9951,4625.0
2016-06-20 12:50:00,154.75,154.95,154.74,154.92,4532.0,135.9951,136.1709,135.9863,136.1445,4532.0
2016-06-20 12:55:00,154.9,154.93,154.83,154.93,6047.0,136.1269,136.1533,136.0654,136.1533,6047.0
2016-06-20 13:00:00,154.95,154.98,154.91,154.97,7988.0,136.1709,136.1972,136.1357,136.1885,7988.0
2016-06-20 13:05:00,154.97,155.01,154.93,154.96,14074.0,136.1885,136.2236,136.1533,136.1797,14074.0
2016-06-20 13:10:00,154.95,154.95,154.52,154.53,5978.0,136.1709,136.1709,135.793,135.8018,5978.0
2016-06-20 13:15:00,154.53,154.65,154.53,154.61,6121.0,135.8018,135.9072,135.8018,135.8721,6121.0
2016-06-20 13:20:00,154.61,154.61,154.47,154.48,5417.0,135.8721,135.8721,135.749,135.7578,5417.0
2016-06-20 13:25:00,154.53,154.66,154.51,154.64,6562.0,135.8018,135.916,135.7842,135.8984,6562.0
2016-06-20 13:30:00,154.65,154.81,154.62,154.81,9900.0,135.9072,136.0478,135.8809,136.0478,9900.0
2016-06-20 13:35:00,154.8,154.95,154.76,154.78,16171.0,136.0391,136.1709,136.0039,136.0215,16171.0
2016-06-20 13:40:00,154.8,154.89,154.73,154.84,7439.0,136.0391,136.1181,135.9775,136.0742,7439.0
2016-06-20 13:45:00,154.81,154.94,154.8,154.94,7444.0,136.0478,136.1621,136.0391,136.1621,7444.0
2016-06-20 13:50:00,154.94,154.96,154.82,154.82,15303.0,136.1621,136.1797,136.0566,136.0566,15303.0
2016-06-20 13:55:00,154.77,154.86,154.77,154.84,7133.0,136.0127,136.0918,136.0127,136.0742,7133.0
2016-06-20 14:00:00,154.84,154.98,154.84,154.92,14839.0,136.0742,136.1972,136.0742,136.1445,14839.0
2016-06-20 14:05:00,154.95,154.95,154.78,154.85,13067.0,136.1709,136.1709,136.0215,136.083,13067.0
2016-06-20 14:10:00,154.81,154.97,154.79,154.88,9176.0,136.0478,136.1885,136.0303,136.1094,9176.0
2016-06-20 14:15:00,154.85,155.04,154.85,155.04,13056.0,136.083,136.25,136.083,136.25,13056.0
2016-06-20 14:20:00,155.06,155.1,154.92,155.03,11000.0,136.2675,136.3027,136.1445,136.2412,11000.0
2016-06-20 14:25:00,155.03,155.07,154.77,154.81,7374.0,136.2412,136.2763,136.0127,136.0478,7374.0
2016-06-20 14:30:00,154.79,154.91,154.75,154.81,5500.0,136.0303,136.1357,135.9951,136.0478,5500.0
2016-06-20 14:35:00,154.84,155.03,154.81,154.86,9684.0,136.0742,136.2412,136.0478,136.0918,9684.0
2016-06-20 14:40:00,154.86,154.9,154.69,154.77,11995.0,136.0918,136.1269,135.9424,136.0127,11995.0
2016-06-20 14:45:00,154.8,155.05,154.79,154.91,12059.0,136.0391,136.2588,136.0303,136.1357,12059.0
2016-06-20 14:50:00,154.89,154.91,154.77,154.86,8522.0,136.1181,136.1357,136.0127,136.0918,8522.0
2016-06-20 14:55:00,154.85,154.85,154.7,154.77,15596.0,136.083,136.083,135.9512,136.0127,15596.0
2016-06-20 15:00:00,154.8,154.86,154.78,154.86,13050.0,136.0391,136.0918,136.0215,136.0918,13050.0
2016-06-20 15:05:00,154.87,154.88,154.81,154.85,7734.0,136.1006,136.1094,136.0478,136.083,7734.0
2016-06-20 15:10:00,154.88,154.99,154.87,154.99,11127.0,136.1094,136.206,136.1006,136.206,11127.0
2016-06-20 15:15:00,154.97,154.98,154.73,154.73,9071.0,136.1885,136.1972,135.9775,135.9775,9071.0
2016-06-20 15:20:00,154.75,154.94,154.75,154.87,10207.0,135.9951,136.1621,135.9951,136.1006,10207.0
2016-06-20 15:25:00,154.87,154.87,154.69,154.78,11155.0,136.1006,136.1006,135.9424,136.0215,11155.0
2016-06-20 15:30:00,154.79,154.87,154.73,154.81,14122.0,136.0303,136.1006,135.9775,136.0478,14122.0
2016-06-20 15:35:00,154.79,154.91,154.76,154.84,18633.0,136.0303,136.1357,136.0039,136.0742,18633.0
2016-06-20 15:40:00,154.84,154.98,154.81,154.93,25006.0,136.0742,136.1972,136.0478,136.1533,25006.0
2016-06-20 15:45:00,154.95,155.01,154.49,154.5,56411.0,136.1709,136.2236,135.7666,135.7754,56411.0
2016-06-20 15:50:00,154.52,154.57,154.42,154.46,28887.0,135.793,135.8369,135.7051,135.7403,28887.0
2016-06-20 15:55:00,154.46,154.61,154.38,154.4,63974.0,135.7403,135.8721,135.67,135.6875,63974.0
2016-06-21 09:30:00,155.29,155.74,155.19,155.42,17243.0,136.4697,136.8651,136.3818,136.5839,17243.0
2016-06-21 09:35:00,155.43,155.75,155.38,155.75,12461.0,136.5927,136.8739,136.5488,136.8739,12461.0
2016-06-21 09:40:00,155.67,155.75,155.15,155.36,17535.0,136.8036,136.8739,136.3466,136.5312,17535.0
2016-06-21 09:45:00,155.3,155.3,154.71,154.89,15402.0,136.4785,136.4785,135.96,136.1181,15402.0
2016-06-21 09:50:00,155.03,155.28,154.79,155.28,11601.0,136.2412,136.4609,136.0303,136.4609,11601.0
2016-06-21 09:55:00,155.15,155.59,155.1,155.43,4770.0,136.3466,136.7333,136.3027,136.5927,4770.0
2016-06-21 10:00:00,155.32,155.38,155.2,155.34,6158.0,136.496,136.5488,136.3906,136.5136,6158.0
2016-06-21 10:05:00,155.36,155.4,155.19,155.35,7016.0,136.5312,136.5663,136.3818,136.5224,7016.0
2016-06-21 10:10:00,155.35,155.43,155.19,155.21,6211.0,136.5224,136.5927,136.3818,136.3994,6211.0
2016-06-21 10:15:00,155.21,155.59,155.21,155.5,4264.0,136.3994,136.7333,136.3994,136.6542,4264.0
2016-06-21 10:20:00,155.5,155.56,155.37,155.49,4435.0,136.6542,136.7069,136.54,136.6454,4435.0
2016-06-21 10:25:00,155.47,155.57,155.37,155.42,6307.0,136.6279,136.7157,136.54,136.5839,6307.0
2016-06-21 10:30:00,155.38,155.52,155.38,155.46,5560.0,136.5488,136.6718,136.5488,136.6191,5560.0
2016-06-21 10:35:00,155.48,155.53,155.36,155.36,5301.0,136.6366,136.6806,136.5312,136.5312,5301.0
2016-06-21 10:40:00,155.48,155.49,155.27,155.39,3425.0,136.6366,136.6454,136.4521,136.5575,3425.0
2016-06-21 10:45:00,155.34,155.45,155.25,155.26,2206.0,136.5136,136.6103,136.4345,136.4433,2206.0
2016-06-21 10:50:00,155.19,155.34,155.06,155.12,6532.0,136.3818,136.5136,136.2675,136.3203,6532.0
2016-06-21 10:55:00,155.04,155.08,154.85,154.85,6045.0,136.25,136.2851,136.083,136.083,6045.0
2016-06-21 11:00:00,154.89,155.1,154.87,155.0,8318.0,136.1181,136.3027,136.1006,136.2148,8318.0
2016-06-21 11:05:00,155.12,155.12,154.93,155.0,7396.0,136.3203,136.3203,136.1533,136.2148,7396.0
2016-06-21 11:10:00,154.99,155.08,154.97,155.03,4094.0,136.206,136.2851,136.1885,136.2412,4094.0
2016-06-21 11:15:00,155.09,155.09,154.96,155.03,3225.0,136.2939,136.2939,136.1797,136.2412,3225.0
2016-06-21 11:20:00,155.02,155.02,154.69,154.69,3849.0,136.2324,136.2324,135.9424,135.9424,3849.0
2016-06-21 11:25:00,154.7,154.76,154.57,154.76,5303.0,135.9512,136.0039,135.8369,136.0039,5303.0
2016-06-21 11:30:00,154.73,154.73,154.49,154.64,41427.0,135.9775,135.9775,135.7666,135.8984,41427.0
2016-06-21 11:35:00,154.64,154.87,154.62,154.81,7763.0,135.8984,136.1006,135.8809,136.0478,7763.0
2016-06-21 11:40:00,154.78,154.83,154.69,154.69,6790.0,136.0215,136.0654,135.9424,135.9424,6790.0
2016-06-21 11:45:00,154.69,154.82,154.66,154.78,2960.0,135.9424,136.0566,135.916,136.0215,2960.0
2016-06-21 11:50:00,154.78,154.91,154.75,154.89,10194.0,136.0215,136.1357,135.9951,136.1181,10194.0
2016-06-21 11:55:00,154.84,155.03,154.84,155.03,3301.0,136.0742,136.2412,136.0742,136.2412,3301.0
2016-06-21 12:00:00,155.03,155.06,154.86,154.91,8711.0,136.2412,136.2675,136.0918,136.1357,8711.0
2016-06-21 12:05:00,154.91,155.01,154.87,154.93,10466.0,136.1357,136.2236,136.1006,136.1533,10466.0
2016-06-21 12:10:00,154.93,154.93,154.86,154.88,1432.0,136.1533,136.1533,136.0918,136.1094,1432.0
2016-06-21 12:15:00,154.86,154.87,154.76,154.76,9274.0,136.0918,136.1006,136.0039,136.0039,9274.0
2016-06-21 12:20:00,154.77,154.8,154.68,154.7,18967.0,136.0127,136.0391,135.9336,135.9512,18967.0
2016-06-21 12:25:00,154.73,154.85,154.65,154.82,12486.0,135.9775,136.083,135.9072,136.0566,12486.0
2016-06-21 12:30:00,154.94,154.95,154.82,154.82,4700.0,136.1621,136.1709,136.0566,136.0566,4700.0
2016-06-21 12:35:00,154.87,155.0,154.86,154.92,4607.0,136.1006,136.2148,136.0918,136.1445,4607.0
2016-06-21 12:40:00,154.95,155.01,154.81,154.88,4985.0,136.1709,136.2236,136.0478,136.1094,4985.0
2016-06-21 12:45:00,154.85,154.86,154.77,154.8,4100.0,136.083,136.0918,136.0127,136.0391,4100.0
2016-06-21 12:50:00,154.79,154.81,154.68,154.78,4035.0,136.0303,136.0478,135.9336,136.0215,4035.0
2016-06-21 12:55:00,154.76,154.83,154.71,154.72,4043.0,136.0039,136.0654,135.96,135.9687,4043.0
2016-06-21 13:00:00,154.74,154.75,154.66,154.72,2200.0,135.9863,135.9951,135.916,135.9687,2200.0
2016-06-21 13:05:00,154.73,154.8,154.64,154.69,9003.0,135.9775,136.0391,135.8984,135.9424,9003.0
2016-06-21 13:10:00,154.65,154.71,154.56,154.57,4245.0,135.9072,135.96,135.8281,135.8369,4245.0
2016-06-21 13:15:00,154.58,154.7,154.58,154.67,2687.0,135.8457,135.9512,135.8457,135.9248,2687.0
2016-06-21 13:20:00,154.67,154.7,154.58,154.64,6492.0,135.9248,135.9512,135.8457,135.8984,6492.0
2016-06-21 13:25:00,154.64,154.73,154.62,154.67,3750.0,135.8984,135.9775,135.8809,135.9248,3750.0
2016-06-21 13:30:00,154.65,154.7,154.61,154.61,13114.0,135.9072,135.9512,135.8721,135.8721,13114.0
2016-06-21 13:35:00,154.62,154.63,154.57,154.63,2040.0,135.8809,135.8897,135.8369,135.8897,2040.0
2016-06-21 13:40:00,154.61,154.65,154.59,154.62,5010.0,135.8721,135.9072,135.8545,135.8809,5010.0
2016-06-21 13:45:00,154.56,154.57,154.37,154.37,5758.0,135.8281,135.8369,135.6612,135.6612,5758.0
2016-06-21 13:50:00,154.34,154.44,154.34,154.44,4720.0,135.6348,135.7227,135.6348,135.7227,4720.0
2016-06-21 13:55:00,154.4,154.56,154.4,154.45,7350.0,135.6875,135.8281,135.6875,135.7315,7350.0
2016-06-21 14:00:00,154.49,154.54,154.44,154.5,6685.0,135.7666,135.8106,135.7227,135.7754,6685.0
2016-06-21 14:05:00,154.5,154.51,154.36,154.46,8554.0,135.7754,135.7842,135.6524,135.7403,8554.0
2016-06-21 14:10:00,154.45,154.55,154.45,154.5,16773.0,135.7315,135.8194,135.7315,135.7754,16773.0
2016-06-21 14:15:00,154.5,154.5,154.38,154.42,6434.0,135.7754,135.7754,135.67,135.7051,6434.0
2016-06-21 14:20:00,154.39,154.45,154.39,154.44,15448.0,135.6787,135.7315,135.6787,135.7227,15448.0
2016-06-21 14:25:00,154.45,154.49,154.39,154.4,8928.0,135.7315,135.7666,135.6787,135.6875,8928.0
2016-06-21 14:30:00,154.42,154.52,154.33,154.49,8576.0,135.7051,135.793,135.626,135.7666,8576.0
2016-06-21 14:35:00,154.48,154.72,154.48,154.7,28232.0,135.7578,135.9687,135.7578,135.9512,28232.0
2016-06-21 14:40:00,154.71,154.74,154.62,154.71,6513.0,135.96,135.9863,135.8809,135.96,6513.0
2016-06-21 14:45:00,154.69,154.77,154.64,154.67,10281.0,135.9424,136.0127,135.8984,135.9248,10281.0
2016-06-21 14:50:00,154.63,154.74,154.63,154.72,23622.0,135.8897,135.9863,135.8897,135.9687,23622.0
2016-06-21 14:55:00,154.71,154.86,154.68,154.72,12529.0,135.96,136.0918,135.9336,135.9687,12529.0
2016-06-21 15:00:00,154.78,154.85,154.68,154.7,30361.0,136.0215,136.083,135.9336,135.9512,30361.0
2016-06-21 15:05:00,154.75,154.85,154.68,154.8,26973.0,135.9951,136.083,135.9336,136.0391,26973.0
2016-06-21 15:10:00,154.8,154.98,154.79,154.93,22288.0,136.0391,136.1972,136.0303,136.1533,22288.0
2016-06-21 15:15:00,154.94,155.09,154.91,155.06,14493.0,136.1621,136.2939,136.1357,136.2675,14493.0
2016-06-21 15:20:00,155.05,155.12,154.96,155.0,24867.0,136.2588,136.3203,136.1797,136.2148,24867.0
2016-06-21 15:25:00,154.99,155.14,154.99,155.07,17293.0,136.206,136.3378,136.206,136.2763,17293.0
2016-06-21 15:30:00,155.09,155.18,154.98,155.08,30435.0,136.2939,136.373,136.1972,136.2851,30435.0
2016-06-21 15:35:00,155.06,155.13,155.01,155.01,25067.0,136.2675,136.3291,136.2236,136.2236,25067.0
2016-06-21 15:40:00,155.02,155.02,154.8,154.88,31306.0,136.2324,136.2324,136.0391,136.1094,31306.0
2016-06-21 15:45:00,154.89,155.05,154.87,155.0,25792.0,136.1181,136.2588,136.1006,136.2148,25792.0
2016-06-21 15:50:00,155.01,155.02,154.91,154.97,24548.0,136.2236,136.2324,136.1357,136.1885,24548.0
2016-06-21 15:55:00,154.96,155.01,154.78,154.83,70427.0,136.1797,136.2236,136.0215,136.0654,70427.0
2016-06-22 09:30:00,154.85,155.76,154.8,154.94,20340.0,136.083,136.8827,136.0391,136.1621,20340.0
2016-06-22 09:35:00,155.01,155.17,154.63,154.87,16957.0,136.2236,136.3642,135.8897,136.1006,16957.0
2016-06-22 09:40:00,154.86,154.99,154.63,154.87,15402.0,136.0918,136.206,135.8897,136.1006,15402.0
2016-06-22 09:45:00,154.76,155.15,154.76,155.0,9730.0,136.0039,136.3466,136.0039,136.2148,9730.0
2016-06-22 09:50:00,155.14,155.15,154.94,155.01,4127.0,136.3378,136.3466,136.1621,136.2236,4127.0
2016-06-22 09:55:00,155.05,155.32,154.95,155.32,3400.0,136.2588,136.496,136.1709,136.496,3400.0
2016-06-22 10:00:00,155.27,155.31,154.92,154.92,9415.0,136.4521,136.4872,136.1445,136.1445,9415.0
2016-06-22 10:05:00,154.94,155.12,154.79,155.12,44530.0,136.1621,136.3203,136.0303,136.3203,44530.0
2016-06-22 10:10:00,155.04,155.16,154.91,155.11,29052.0,136.25,136.3554,136.1357,136.3115,29052.0
2016-06-22 10:15:00,155.11,155.18,155.07,155.12,9423.0,136.3115,136.373,136.2763,136.3203,9423.0
2016-06-22 10:20:00,155.07,155.21,155.07,155.08,7782.0,136.2763,136.3994,136.2763,136.2851,7782.0
2016-06-22 10:25:00,155.08,155.14,155.05,155.14,7768.0,136.2851,136.3378,136.2588,136.3378,7768.0
2016-06-22 10:30:00,155.11,155.2,155.04,155.12,12533.0,136.3115,136.3906,136.25,136.3203,12533.0
2016-06-22 10:35:00,155.11,155.19,154.94,154.94,9207.0,136.3115,136.3818,136.1621,136.1621,9207.0
2016-06-22 10:40:00,154.93,154.96,154.62,154.62,12689.0,136.1533,136.1797,135.8809,135.8809,12689.0
2016-06-22 10:45:00,154.63,154.69,154.51,154.59,12097.0,135.8897,135.9424,135.7842,135.8545,12097.0
2016-06-22 10:50:00,154.64,154.66,154.58,154.64,5996.0,135.8984,135.916,135.8457,135.8984,5996.0
2016-06-22 10:55:00,154.62,154.71,154.59,154.59,6609.0,135.8809,135.96,135.8545,135.8545,6609.0
2016-06-22 11:00:00,154.56,154.6,154.5,154.59,7817.0,135.8281,135.8633,135.7754,135.8545,7817.0
2016-06-22 11:05:00,154.59,154.59,154.35,154.36,9043.0,135.8545,135.8545,135.6436,135.6524,9043.0
2016-06-22 11:10:00,154.35,154.37,154.15,154.15,7659.0,135.6436,135.6612,135.4678,135.4678,7659.0
2016-06-22 11:15:00,154.14,154.5,154.14,154.41,11813.0,135.459,135.7754,135.459,135.6963,11813.0
2016-06-22 11:20:00,154.47,154.49,154.36,154.47,5856.0,135.749,135.7666,135.6524,135.749,5856.0
2016-06-22 11:25:00,154.47,154.81,154.47,154.81,6127.0,135.749,136.0478,135.749,136.0478,6127.0
2016-06-22 11:30:00,154.8,154.8,154.38,154.62,45275.0,136.0391,136.0391,135.67,135.8809,45275.0
2016-06-22 11:35:00,154.6,154.69,154.52,154.54,9268.0,135.8633,135.9424,135.793,135.8106,9268.0
2016-06-22 11:40:00,154.53,154.73,154.49,154.64,25946.0,135.8018,135.9775,135.7666,135.8984,25946.0
2016-06-22 11:45:00,154.61,154.92,154.61,154.79,15200.0,135.8721,136.1445,135.8721,136.0303,15200.0
2016-06-22 11:50:00,154.81,154.98,154.76,154.94,26668.0,136.0478,136.1972,136.0039,136.1621,26668.0
2016-06-22 11:55:00,154.94,154.94,154.76,154.76,11691.0,136.1621,136.1621,136.0039,136.0039,11691.0
2016-06-22 12:00:00,154.74,154.86,154.71,154.76,5740.0,135.9863,136.0918,135.96,136.0039,5740.0
2016-06-22 12:05:00,154.76,154.88,154.72,154.82,3505.0,136.0039,136.1094,135.9687,136.0566,3505.0
2016-06-22 12:10:00,154.87,154.94,154.73,154.76,5062.0,136.1006,136.1621,135.9775,136.0039,5062.0
2016-06-22 12:15:00,154.73,154.78,154.59,154.6,6034.0,135.9775,136.0215,135.8545,135.8633,6034.0
2016-06-22 12:20:00,154.6,154.6,154.45,154.45,6210.0,135.8633,135.8633,135.7315,135.7315,6210.0
2016-06-22 12:25:00,154.42,154.5,154.39,154.49,2800.0,135.7051,135.7754,135.6787,135.7666,2800.0
2016-06-22 12:30:00,154.51,154.52,154.47,154.51,4805.0,135.7842,135.793,135.749,135.7842,4805.0
2016-06-22 12:35:00,154.48,154.55,154.44,154.5,3950.0,135.7578,135.8194,135.7227,135.7754,3950.0
2016-06-22 12:40:00,154.5,154.56,154.47,154.47,3754.0,135.7754,135.8281,135.749,135.749,3754.0
2016-06-22 12:45:00,154.46,154.46,154.36,154.42,8591.0,135.7403,135.7403,135.6524,135.7051,8591.0
2016-06-22 12:50:00,154.43,154.48,154.4,154.45,4728.0,135.7139,135.7578,135.6875,135.7315,4728.0
2016-06-22 12:55:00,154.44,154.47,154.42,154.44,4230.0,135.7227,135.749,135.7051,135.7227,4230.0
2016-06-22 13:00:00,154.41,154.42,154.24,154.3,11826.0,135.6963,135.7051,135.5469,135.5997,11826.0
2016-06-22 13:05:00,154.32,154.37,154.25,154.27,5350.0,135.6172,135.6612,135.5557,135.5733,5350.0
2016-06-22 13:10:00,154.28,154.32,154.19,154.32,5250.0,135.5821,135.6172,135.503,135.6172,5250.0
2016-06-22 13:15:00,154.32,154.33,154.22,154.33,5005.0,135.6172,135.626,135.5293,135.626,5005.0
2016-06-22 13:20:00,154.31,154.32,154.22,154.27,2950.0,135.6084,135.6172,135.5293,135.5733,2950.0
2016-06-22 13:25:00,154.32,154.46,154.3,154.36,9105.0,135.6172,135.7403,135.5997,135.6524,9105.0
2016-06-22 13:30:00,154.39,154.42,154.3,154.37,13642.0,135.6787,135.7051,135.5997,135.6612,13642.0
2016-06-22 13:35:00,154.37,154.58,154.34,154.58,14609.0,135.6612,135.8457,135.6348,135.8457,14609.0
2016-06-22 13:40:00,154.64,154.73,154.48,154.54,11633.0,135.8984,135.9775,135.7578,135.8106,11633.0
2016-06-22 13:45:00,154.56,154.74,154.55,154.67,24594.0,135.8281,135.9863,135.8194,135.9248,24594.0
2016-06-22 13:50:00,154.64,154.87,154.64,154.87,62219.0,135.8984,136.1006,135.8984,136.1006,62219.0
2016-06-22 13:55:00,154.88,154.97,154.69,154.71,9471.0,136.1094,136.1885,135.9424,135.96,9471.0
2016-06-22 14:00:00,154.71,154.74,154.43,154.43,15625.0,135.96,135.9863,135.7139,135.7139,15625.0
2016-06-22 14:05:00,154.5,154.61,154.46,154.47,10160.0,135.7754,135.8721,135.7403,135.749,10160.0
2016-06-22 14:10:00,154.5,154.5,154.42,154.46,8567.0,135.7754,135.7754,135.7051,135.7403,8567.0
2016-06-22 14:15:00,154.44,154.48,154.32,154.32,7656.0,135.7227,135.7578,135.6172,135.6172,7656.0
2016-06-22 14:20:00,154.32,154.32,154.1,154.14,9859.0,135.6172,135.6172,135.4239,135.459,9859.0
2016-06-22 14:25:00,154.11,154.44,154.11,154.44,10676.0,135.4327,135.7227,135.4327,135.7227,10676.0
2016-06-22 14:30:00,154.44,154.54,154.35,154.35,6631.0,135.7227,135.8106,135.6436,135.6436,6631.0
2016-06-22 14:35:00,154.37,154.37,154.11,154.22,17551.0,135.6612,135.6612,135.4327,135.5293,17551.0
2016-06-22 14:40:00,154.24,154.36,154.23,154.23,5010.0,135.5469,135.6524,135.5381,135.5381,5010.0
2016-06-22 14:45:00,154.23,154.28,154.12,154.28,7502.0,135.5381,135.5821,135.4415,135.5821,7502.0
2016-06-22 14:50:00,154.28,154.31,154.17,154.17,8941.0,135.5821,135.6084,135.4854,135.4854,8941.0
2016-06-22 14:55:00,154.19,154.29,154.15,154.15,13043.0,135.503,135.5909,135.4678,135.4678,13043.0
2016-06-22 15:00:00,154.15,154.22,154.09,154.19,11305.0,135.4678,135.5293,135.4151,135.503,11305.0
2016-06-22 15:05:00,154.2,154.21,153.8,153.85,21168.0,135.5118,135.5206,135.1602,135.2042,21168.0
2016-06-22 15:10:00,153.85,154.05,153.85,153.97,12671.0,135.2042,135.38,135.2042,135.3096,12671.0
2016-06-22 15:15:00,153.97,154.03,153.88,153.88,14776.0,135.3096,135.3624,135.2306,135.2306,14776.0
2016-06-22 15:20:00,153.89,153.89,153.68,153.71,26386.0,135.2393,135.2393,135.0548,135.0812,26386.0
2016-06-22 15:25:00,153.7,153.75,153.56,153.62,24505.0,135.0724,135.1163,134.9493,135.0021,24505.0
2016-06-22 15:30:00,153.61,153.69,153.54,153.55,33689.0,134.9933,135.0636,134.9318,134.9405,33689.0
2016-06-22 15:35:00,153.57,153.79,153.52,153.73,23747.0,134.9581,135.1515,134.9142,135.0987,23747.0
2016-06-22 15:40:00,153.74,153.81,153.66,153.68,23375.0,135.1075,135.169,135.0372,135.0548,23375.0
2016-06-22 15:45:00,153.68,153.75,153.54,153.72,41037.0,135.0548,135.1163,134.9318,135.0899,41037.0
2016-06-22 15:50:00,153.71,153.79,153.6,153.75,52836.0,135.0812,135.1515,134.9845,135.1163,52836.0
2016-06-22 15:55:00,153.74,153.76,153.5,153.65,68033.0,135.1075,135.1251,134.8966,135.0284,68033.0
2016-06-23 09:30:00,155.01,155.26,154.65,155.26,23946.0,136.2236,136.4433,135.9072,136.4433,23946.0
2016-06-23 09:35:00,155.26,155.26,154.32,154.32,28974.0,136.4433,136.4433,135.6172,135.6172,28974.0
2016-06-23 09:40:00,154.31,154.55,154.29,154.43,4809.0,135.6084,135.8194,135.5909,135.7139,4809.0
2016-06-23 09:45:00,154.4,154.53,154.13,154.23,5836.0,135.6875,135.8018,135.4503,135.5381,5836.0
2016-06-23 09:50:00,154.22,154.5,154.11,154.42,16308.0,135.5293,135.7754,135.4327,135.7051,16308.0
2016-06-23 09:55:00,154.43,154.86,154.32,154.72,10724.0,135.7139,136.0918,135.6172,135.9687,10724.0
2016-06-23 10:00:00,154.82,154.82,154.54,154.77,13303.0,136.0566,136.0566,135.8106,136.0127,13303.0
2016-06-23 10:05:00,154.68,154.73,154.37,154.44,24730.0,135.9336,135.9775,135.6612,135.7227,24730.0
2016-06-23 10:10:00,154.47,154.77,154.44,154.7,8981.0,135.749,136.0127,135.7227,135.9512,8981.0
2016-06-23 10:15:00,154.8,154.94,154.63,154.75,5263.0,136.0391,136.1621,135.8897,135.9951,5263.0
2016-06-23 10:20:00,154.78,155.0,154.63,154.9,10131.0,136.0215,136.2148,135.8897,136.1269,10131.0
2016-06-23 10:25:00,154.87,155.25,154.86,154.9,20419.0,136.1006,136.4345,136.0918,136.1269,20419.0
2016-06-23 10:30:00,154.9,154.97,154.71,154.71,3900.0,136.1269,136.1885,135.96,135.96,3900.0
2016-06-23 10:35:00,154.7,155.06,154.57,155.0,20997.0,135.9512,136.2675,135.8369,136.2148,20997.0
2016-06-23 10:40:00,154.96,155.0,154.76,154.87,5160.0,136.1797,136.2148,136.0039,136.1006,5160.0
2016-06-23 10:45:00,154.82,155.01,154.82,155.01,6661.0,136.0566,136.2236,136.0566,136.2236,6661.0
2016-06-23 10:50:00,154.98,155.08,154.87,155.08,11000.0,136.1972,136.2851,136.1006,136.2851,11000.0
2016-06-23 10:55:00,155.01,155.13,154.96,155.05,11500.0,136.2236,136.3291,136.1797,136.2588,11500.0
2016-06-23 11:00:00,155.05,155.13,154.97,155.13,15560.0,136.2588,136.3291,136.1885,136.3291,15560.0
2016-06-23 11:05:00,155.13,155.31,155.12,155.18,17918.0,136.3291,136.4872,136.3203,136.373,17918.0
2016-06-23 11:10:00,155.23,155.33,155.11,155.33,6500.0,136.4169,136.5048,136.3115,136.5048,6500.0
2016-06-23 11:15:00,155.36,155.44,155.31,155.37,15990.0,136.5312,136.6015,136.4872,136.54,15990.0
2016-06-23 11:20:00,155.38,155.56,155.38,155.51,10620.0,136.5488,136.7069,136.5488,136.663,10620.0
2016-06-23 11:25:00,155.5,155.65,155.4,155.44,11353.0,136.6542,136.786,136.5663,136.6015,11353.0
2016-06-23 11:30:00,155.42,155.5,155.22,155.23,7322.0,136.5839,136.6542,136.4082,136.4169,7322.0
2016-06-23 11:35:00,155.23,155.33,155.22,155.22,3529.0,136.4169,136.5048,136.4082,136.4082,3529.0
2016-06-23 11:40:00,155.25,155.37,155.15,155.24,5425.0,136.4345,136.54,136.3466,136.4257,5425.0
2016-06-23 11:45:00,155.21,155.21,155.03,155.1,3519.0,136.3994,136.3994,136.2412,136.3027,3519.0
2016-06-23 11:50:00,155.09,155.32,155.09,155.16,7907.0,136.2939,136.496,136.2939,136.3554,7907.0
2016-06-23 11:55:00,155.21,155.32,155.11,155.29,6700.0,136.3994,136.496,136.3115,136.4697,6700.0
2016-06-23 12:00:00,155.32,155.43,155.3,155.43,34100.0,136.496,136.5927,136.4785,136.5927,34100.0
2016-06-23 12:05:00,155.43,155.54,155.39,155.41,11412.0,136.5927,136.6894,136.5575,136.5751,11412.0
2016-06-23 12:10:00,155.42,155.58,155.42,155.44,9158.0,136.5839,136.7245,136.5839,136.6015,9158.0
2016-06-23 12:15:00,155.46,155.53,155.4,155.47,16092.0,136.6191,136.6806,136.5663,136.6279,16092.0
2016-06-23 12:20:00,155.47,155.62,155.47,155.49,14480.0,136.6279,136.7597,136.6279,136.6454,14480.0
2016-06-23 12:25:00,155.5,155.64,155.5,155.57,11784.0,136.6542,136.7773,136.6542,136.7157,11784.0
2016-06-23 12:30:00,155.57,155.57,155.46,155.47,4600.0,136.7157,136.7157,136.6191,136.6279,4600.0
2016-06-23 12:35:00,155.49,155.54,155.45,155.48,6085.0,136.6454,136.6894,136.6103,136.6366,6085.0
2016-06-23 12:40:00,155.47,155.57,155.45,155.49,9725.0,136.6279,136.7157,136.6103,136.6454,9725.0
2016-06-23 12:45:00,155.47,155.52,155.43,155.5,24054.0,136.6279,136.6718,136.5927,136.6542,24054.0
2016-06-23 12:50:00,155.53,155.59,155.49,155.53,19338.0,136.6806,136.7333,136.6454,136.6806,19338.0
2016-06-23 12:55:00,155.56,155.64,155.56,155.58,4490.0,136.7069,136.7773,136.7069,136.7245,4490.0
2016-06-23 13:00:00,155.57,155.69,155.57,155.65,4819.0,136.7157,136.8212,136.7157,136.786,4819.0
2016-06-23 13:05:00,155.65,155.68,155.55,155.65,8252.0,136.786,136.8124,136.6982,136.786,8252.0
2016-06-23 13:10:00,155.62,155.66,155.58,155.64,10725.0,136.7597,136.7948,136.7245,136.7773,10725.0
2016-06-23 13:15:00,155.62,155.8,155.6,155.8,9107.0,136.7597,136.9179,136.7421,136.9179,9107.0
2016-06-23 13:20:00,155.78,155.91,155.78,155.89,9720.0,136.9003,137.0145,136.9003,136.997,9720.0
2016-06-23 13:25:00,155.88,155.94,155.79,155.87,16344.0,136.9882,137.0409,136.9091,136.9794,16344.0
2016-06-23 13:30:00,155.88,155.89,155.76,155.79,7388.0,136.9882,136.997,136.8827,136.9091,7388.0
2016-06-23 13:35:00,155.78,155.78,155.41,155.44,5885.0,136.9003,136.9003,136.5751,136.6015,5885.0
2016-06-23 13:40:00,155.37,155.37,155.19,155.3,7707.0,136.54,136.54,136.3818,136.4785,7707.0
2016-06-23 13:45:00,155.32,155.42,155.31,155.32,7179.0,136.496,136.5839,136.4872,136.496,7179.0
2016-06-23 13:50:00,155.32,155.46,155.28,155.35,6659.0,136.496,136.6191,136.4609,136.5224,6659.0
2016-06-23 13:55:00,155.33,155.35,155.19,155.19,8363.0,136.5048,136.5224,136.3818,136.3818,8363.0
2016-06-23 14:00:00,155.17,155.21,155.05,155.15,7742.0,136.3642,136.3994,136.2588,136.3466,7742.0
2016-06-23 14:05:00,155.16,155.2,155.08,155.17,7491.0,136.3554,136.3906,136.2851,136.3642,7491.0
2016-06-23 14:10:00,155.19,155.29,155.19,155.2,7526.0,136.3818,136.4697,136.3818,136.3906,7526.0
2016-06-23 14:15:00,155.21,155.35,155.21,155.3,17227.0,136.3994,136.5224,136.3994,136.4785,17227.0
2016-06-23 14:20:00,155.3,155.44,155.28,155.31,20829.0,136.4785,136.6015,136.4609,136.4872,20829.0
2016-06-23 14:25:00,155.3,155.39,155.3,155.38,11867.0,136.4785,136.5575,136.4785,136.5488,11867.0
2016-06-23 14:30:00,155.37,155.37,155.18,155.3,11220.0,136.54,136.54,136.373,136.4785,11220.0
2016-06-23 14:35:00,155.3,155.32,155.19,155.28,5743.0,136.4785,136.496,136.3818,136.4609,5743.0
2016-06-23 14:40:00,155.3,155.32,155.19,155.2,10637.0,136.4785,136.496,136.3818,136.3906,10637.0
2016-06-23 14:45:00,155.2,155.23,155.12,155.17,14948.0,136.3906,136.4169,136.3203,136.3642,14948.0
2016-06-23 14:50:00,155.13,155.43,155.12,155.43,21797.0,136.3291,136.5927,136.3203,136.5927,21797.0
2016-06-23 14:55:00,155.43,155.5,155.32,155.33,8648.0,136.5927,136.6542,136.496,136.5048,8648.0
2016-06-23 15:00:00,155.31,155.45,155.29,155.36,11431.0,136.4872,136.6103,136.4697,136.5312,11431.0
2016-06-23 15:05:00,155.34,155.44,155.29,155.35,14970.0,136.5136,136.6015,136.4697,136.5224,14970.0
2016-06-23 15:10:00,155.39,155.43,155.31,155.36,10869.0,136.5575,136.5927,136.4872,136.5312,10869.0
2016-06-23 15:15:00,155.34,155.35,155.26,155.27,6904.0,136.5136,136.5224,136.4433,136.4521,6904.0
2016-06-23 15:20:00,155.26,155.35,155.26,155.31,7865.0,136.4433,136.5224,136.4433,136.4872,7865.0
2016-06-23 15:25:00,155.3,155.37,155.29,155.33,7825.0,136.4785,136.54,136.4697,136.5048,7825.0
2016-06-23 15:30:00,155.33,155.41,155.31,155.39,12941.0,136.5048,136.5751,136.4872,136.5575,12941.0
2016-06-23 15:35:00,155.4,155.42,155.25,155.35,17261.0,136.5663,136.5839,136.4345,136.5224,17261.0
2016-06-23 15:40:00,155.36,155.68,155.33,155.68,11799.0,136.5312,136.8124,136.5048,136.8124,11799.0
2016-06-23 15:45:00,155.68,155.9,155.67,155.86,23636.0,136.8124,137.0057,136.8036,136.9706,23636.0
2016-06-23 15:50:00,155.85,155.96,155.82,155.93,28310.0,136.9618,137.0585,136.9354,137.0321,28310.0
2016-06-23 15:55:00,155.9,156.03,155.85,155.99,48499.0,137.0057,137.12,136.9618,137.0848,48499.0
2016-06-24 09:30:00,150.89,152.19,150.89,151.77,1200.0,132.6029,133.7454,132.6029,133.3763,1200.0
2016-06-24 09:35:00,151.7,153.13,151.7,152.28,19852.0,133.3148,134.5714,133.3148,133.8245,19852.0
2016-06-24 09:40:00,152.57,153.83,152.57,152.97,12736.0,134.0793,135.1866,134.0793,134.4308,12736.0
2016-06-24 09:45:00,153.28,153.44,152.91,153.13,93821.0,134.7033,134.8439,134.3781,134.5714,93821.0
2016-06-24 09:50:00,153.08,153.36,152.66,153.3,31502.0,134.5275,134.7736,134.1584,134.7208,31502.0
2016-06-24 09:55:00,153.36,153.87,153.3,153.78,18068.0,134.7736,135.2218,134.7208,135.1427,18068.0
2016-06-24 10:00:00,153.79,154.28,153.69,154.12,23617.0,135.1515,135.5821,135.0636,135.4415,23617.0
2016-06-24 10:05:00,154.14,154.9,154.02,154.84,19622.0,135.459,136.1269,135.3536,136.0742,19622.0
2016-06-24 10:10:00,154.88,155.0,154.11,154.39,32216.0,136.1094,136.2148,135.4327,135.6787,32216.0
2016-06-24 10:15:00,154.44,154.79,154.34,154.57,50037.0,135.7227,136.0303,135.6348,135.8369,50037.0
2016-06-24 10:20:00,154.64,154.72,154.26,154.26,61253.0,135.8984,135.9687,135.5645,135.5645,61253.0
2016-06-24 10:25:00,154.29,154.54,153.95,154.38,28233.0,135.5909,135.8106,135.2921,135.67,28233.0
2016-06-24 10:30:00,154.37,154.77,154.27,154.35,23904.0,135.6612,136.0127,135.5733,135.6436,23904.0
2016-06-24 10:35:00,154.32,154.69,154.28,154.69,50289.0,135.6172,135.9424,135.5821,135.9424,50289.0
2016-06-24 10:40:00,154.7,154.7,154.29,154.47,29964.0,135.9512,135.9512,135.5909,135.749,29964.0
2016-06-24 10:45:00,154.45,154.55,154.36,154.55,28808.0,135.7315,135.8194,135.6524,135.8194,28808.0
2016-06-24 10:50:00,154.59,154.67,154.3,154.66,22188.0,135.8545,135.9248,135.5997,135.916,22188.0
2016-06-24 10:55:00,154.66,154.66,154.04,154.06,14437.0,135.916,135.916,135.3712,135.3887,14437.0
2016-06-24 11:00:00,154.05,154.26,153.79,153.8,14384.0,135.38,135.5645,135.1515,135.1602,14384.0
2016-06-24 11:05:00,153.97,154.14,153.68,154.08,11334.0,135.3096,135.459,135.0548,135.4063,11334.0
2016-06-24 11:10:00,154.07,154.17,153.95,154.09,23383.0,135.3975,135.4854,135.2921,135.4151,23383.0
2016-06-24 11:15:00,154.11,154.23,153.82,154.13,35540.0,135.4327,135.5381,135.1778,135.4503,35540.0
2016-06-24 11:20:00,154.13,154.18,153.7,153.8,53680.0,135.4503,135.4942,135.0724,135.1602,53680.0
2016-06-24 11:25:00,153.81,153.88,153.67,153.85,18792.0,135.169,135.2306,135.046,135.2042,18792.0
2016-06-24 11:30:00,153.83,154.06,153.69,153.74,5957.0,135.1866,135.3887,135.0636,135.1075,5957.0
2016-06-24 11:35:00,153.8,153.92,153.6,153.75,13173.0,135.1602,135.2657,134.9845,135.1163,13173.0
2016-06-24 11:40:00,153.8,154.09,153.74,153.97,11795.0,135.1602,135.4151,135.1075,135.3096,11795.0
2016-06-24 11:45:00,154.02,154.21,153.91,153.94,23384.0,135.3536,135.5206,135.2569,135.2833,23384.0
2016-06-24 11:50:00,153.97,153.97,153.61,153.73,12166.0,135.3096,135.3096,134.9933,135.0987,12166.0
2016-06-24 11:55:00,153.69,153.86,153.68,153.85,14781.0,135.0636,135.213,135.0548,135.2042,14781.0
2016-06-24 12:00:00,153.86,153.89,153.5,153.54,13825.0,135.213,135.2393,134.8966,134.9318,13825.0
2016-06-24 12:05:00,153.55,153.67,153.49,153.49,15819.0,134.9405,135.046,134.8878,134.8878,15819.0
2016-06-24 12:10:00,153.48,153.57,153.36,153.47,16628.0,134.879,134.9581,134.7736,134.8702,16628.0
2016-06-24 12:15:00,153.47,153.62,153.41,153.61,22824.0,134.8702,135.0021,134.8175,134.9933,22824.0
2016-06-24 12:20:00,153.63,153.74,153.52,153.6,21819.0,135.0109,135.1075,134.9142,134.9845,21819.0
2016-06-24 12:25:00,153.57,153.82,153.45,153.66,9040.0,134.9581,135.1778,134.8527,135.0372,9040.0
2016-06-24 12:30:00,153.65,153.8,153.53,153.56,11230.0,135.0284,135.1602,134.923,134.9493,11230.0
2016-06-24 12:35:00,153.54,153.63,153.4,153.4,5517.0,134.9318,135.0109,134.8087,134.8087,5517.0
2016-06-24 12:40:00,153.38,153.43,153.1,153.21,15963.0,134.7912,134.8351,134.5451,134.6418,15963.0
2016-06-24 12:45:00,153.15,153.17,152.91,152.97,27466.0,134.589,134.6066,134.3781,134.4308,27466.0
2016-06-24 12:50:00,152.98,153.08,152.88,153.07,11951.0,134.4396,134.5275,134.3517,134.5187,11951.0
2016-06-24 12:55:00,153.18,153.25,152.98,153.03,9735.0,134.6154,134.6769,134.4396,134.4836,9735.0
2016-06-24 13:00:00,153.18,153.27,153.12,153.17,9282.0,134.6154,134.6945,134.5627,134.6066,9282.0
2016-06-24 13:05:00,153.23,153.29,153.11,153.2,6100.0,134.6593,134.7121,134.5539,134.633,6100.0
2016-06-24 13:10:00,153.16,153.41,153.05,153.32,40793.0,134.5978,134.8175,134.5011,134.7384,40793.0
2016-06-24 13:15:00,153.34,153.51,153.16,153.42,13418.0,134.756,134.9054,134.5978,134.8263,13418.0
2016-06-24 13:20:00,153.47,153.6,153.34,153.6,12686.0,134.8702,134.9845,134.756,134.9845,12686.0
2016-06-24 13:25:00,153.52,153.57,153.33,153.36,8965.0,134.9142,134.9581,134.7472,134.7736,8965.0
2016-06-24 13:30:00,153.44,153.67,153.36,153.56,16023.0,134.8439,135.046,134.7736,134.9493,16023.0
2016-06-24 13:35:00,153.64,153.88,153.6,153.77,5875.0,135.0196,135.2306,134.9845,135.1339,5875.0
2016-06-24 13:40:00,153.66,153.66,153.48,153.57,6622.0,135.0372,135.0372,134.879,134.9581,6622.0
2016-06-24 13:45:00,153.57,153.57,153.27,153.4,8916.0,134.9581,134.9581,134.6945,134.8087,8916.0
2016-06-24 13:50:00,153.47,153.58,153.37,153.56,7698.0,134.8702,134.9669,134.7824,134.9493,7698.0
2016-06-24 13:55:00,153.55,153.63,153.4,153.5,6852.0,134.9405,135.0109,134.8087,134.8966,6852.0
2016-06-24 14:00:00,153.52,153.68,153.45,153.56,9838.0,134.9142,135.0548,134.8527,134.9493,9838.0
2016-06-24 14:05:00,153.56,153.56,153.31,153.43,12255.0,134.9493,134.9493,134.7296,134.8351,12255.0
2016-06-24 14:10:00,153.46,153.5,153.29,153.42,12914.0,134.8615,134.8966,134.7121,134.8263,12914.0
2016-06-24 14:15:00,153.42,153.54,153.19,153.31,26239.0,134.8263,134.9318,134.6242,134.7296,26239.0
2016-06-24 14:20:00,153.27,153.31,153.0,153.05,9941.0,134.6945,134.7296,134.4572,134.5011,9941.0
2016-06-24 14:25:00,153.01,153.04,152.79,152.92,20039.0,134.466,134.4924,134.2727,134.3869,20039.0
2016-06-24 14:30:00,152.99,152.99,152.55,152.63,54065.0,134.4484,134.4484,134.0617,134.132,54065.0
2016-06-24 14:35:00,152.65,152.81,152.49,152.75,21969.0,134.1496,134.2902,134.009,134.2375,21969.0
2016-06-24 14:40:00,152.71,152.88,152.61,152.67,27611.0,134.2024,134.3517,134.1145,134.1672,27611.0
2016-06-24 14:45:00,152.62,152.65,152.42,152.56,12648.0,134.1233,134.1496,133.9475,134.0705,12648.0
2016-06-24 14:50:00,152.61,152.95,152.53,152.95,19607.0,134.1145,134.4133,134.0442,134.4133,19607.0
2016-06-24 14:55:00,153.0,153.3,152.99,153.06,10732.0,134.4572,134.7208,134.4484,134.5099,10732.0
2016-06-24 15:00:00,153.04,153.2,152.93,153.12,13154.0,134.4924,134.633,134.3957,134.5627,13154.0
2016-06-24 15:05:00,153.11,153.11,152.8,152.87,10325.0,134.5539,134.5539,134.2814,134.343,10325.0
2016-06-24 15:10:00,152.83,152.85,152.18,152.4,18494.0,134.3078,134.3254,133.7366,133.9299,18494.0
2016-06-24 15:15:00,152.38,152.38,152.07,152.15,55941.0,133.9123,133.9123,133.6399,133.7102,55941.0
2016-06-24 15:20:00,152.16,152.65,152.12,152.62,26206.0,133.719,134.1496,133.6839,134.1233,26206.0
2016-06-24 15:25:00,152.62,152.88,152.62,152.82,27451.0,134.1233,134.3517,134.1233,134.299,27451.0
2016-06-24 15:30:00,152.76,153.15,152.74,153.15,45652.0,134.2463,134.589,134.2287,134.589,45652.0
2016-06-24 15:35:00,153.19,153.43,152.92,153.07,30812.0,134.6242,134.8351,134.3869,134.5187,30812.0
2016-06-24 15:40:00,153.04,153.51,153.03,153.29,30384.0,134.4924,134.9054,134.4836,134.7121,30384.0
2016-06-24 15:45:00,153.19,153.4,152.75,153.34,55370.0,134.6242,134.8087,134.2375,134.756,55370.0
2016-06-24 15:50:00,153.37,153.65,153.3,153.47,49407.0,134.7824,135.0284,134.7208,134.8702,49407.0
2016-06-24 15:55:00,153.47,153.48,152.57,152.6,149478.0,134.8702,134.879,134.0793,134.1057,149478.0
2016-06-27 09:30:00,152.23,152.88,151.53,152.39,67506.0,133.7805,134.3517,133.1654,133.9211,67506.0
2016-06-27 09:35:00,152.36,152.54,151.88,152.04,18978.0,133.8948,134.053,133.4729,133.6136,18978.0
2016-06-27 09:40:00,152.05,152.36,151.85,152.2,90061.0,133.6223,133.8948,133.4466,133.7542,90061.0
2016-06-27 09:45:00,152.22,152.74,151.92,151.92,17010.0,133.7717,134.2287,133.5081,133.5081,17010.0
2016-06-27 09:50:00,151.89,152.31,151.88,152.03,9235.0,133.4817,133.8508,133.4729,133.6048,9235.0
2016-06-27 09:55:00,151.94,152.35,151.9,152.16,8028.0,133.5257,133.886,133.4905,133.719,8028.0
2016-06-27 10:00:00,152.11,152.46,152.04,152.13,6561.0,133.6751,133.9826,133.6136,133.6926,6561.0
2016-06-27 10:05:00,152.03,152.16,151.85,152.03,9165.0,133.6048,133.719,133.4466,133.6048,9165.0
2016-06-27 10:10:00,152.06,152.17,151.92,152.01,16795.0,133.6311,133.7278,133.5081,133.5872,16795.0
2016-06-27 10:15:00,152.04,152.07,151.82,151.83,6524.0,133.6136,133.6399,133.4202,133.429,6524.0
2016-06-27 10:20:00,151.9,152.11,151.86,151.86,14262.0,133.4905,133.6751,133.4554,133.4554,14262.0
2016-06-27 10:25:00,151.86,151.9,151.75,151.8,9032.0,133.4554,133.4905,133.3587,133.4026,9032.0
2016-06-27 10:30:00,151.74,151.76,151.58,151.76,6679.0,133.3499,133.3675,133.2093,133.3675,6679.0
2016-06-27 10:35:00,151.75,152.08,151.74,151.98,9018.0,133.3587,133.6487,133.3499,133.5608,9018.0
2016-06-27 10:40:00,152.1,152.1,151.84,151.91,5539.0,133.6663,133.6663,133.4378,133.4993,5539.0
2016-06-27 10:45:00,151.96,151.96,151.71,151.71,15546.0,133.5432,133.5432,133.3235,133.3235,15546.0
2016-06-27 10:50:00,151.74,151.91,151.66,151.88,17642.0,133.3499,133.4993,133.2796,133.4729,17642.0
2016-06-27 10:55:00,151.93,152.15,151.87,151.93,9210.0,133.5169,133.7102,133.4642,133.5169,9210.0
2016-06-27 11:00:00,151.91,152.04,151.7,151.91,14297.0,133.4993,133.6136,133.3148,133.4993,14297.0
2016-06-27 11:05:00,151.89,152.0,151.82,152.0,6809.0,133.4817,133.5784,133.4202,133.5784,6809.0
2016-06-27 11:10:00,151.95,152.02,151.79,151.9,11617.0,133.5345,133.596,133.3939,133.4905,11617.0
2016-06-27 11:15:00,151.85,151.91,151.71,151.81,10923.0,133.4466,133.4993,133.3235,133.4114,10923.0
2016-06-27 11:20:00,151.8,151.88,151.7,151.79,6451.0,133.4026,133.4729,133.3148,133.3939,6451.0
2016-06-27 11:25:00,151.8,152.13,151.76,152.11,11353.0,133.4026,133.6926,133.3675,133.6751,11353.0
2016-06-27 11:30:00,152.06,152.23,151.97,152.09,12549.0,133.6311,133.7805,133.552,133.6575,12549.0
2016-06-27 11:35:00,152.09,152.25,151.99,152.25,8092.0,133.6575,133.7981,133.5696,133.7981,8092.0
2016-06-27 11:40:00,152.25,152.3,152.2,152.3,3362.0,133.7981,133.842,133.7542,133.842,3362.0
2016-06-27 11:45:00,152.27,152.65,152.21,152.6,13731.0,133.8157,134.1496,133.7629,134.1057,13731.0
2016-06-27 11:50:00,152.56,152.67,152.4,152.55,13013.0,134.0705,134.1672,133.9299,134.0617,13013.0
2016-06-27 11:55:00,152.64,152.75,152.49,152.58,6800.0,134.1408,134.2375,134.009,134.0881,6800.0
2016-06-27 12:00:00,152.55,152.81,152.55,152.66,12497.0,134.0617,134.2902,134.0617,134.1584,12497.0
2016-06-27 12:05:00,152.78,153.13,152.67,152.96,25596.0,134.2639,134.5714,134.1672,134.4221,25596.0
2016-06-27 12:10:00,152.96,153.12,152.91,153.02,15195.0,134.4221,134.5627,134.3781,134.4748,15195.0
2016-06-27 12:15:00,153.05,153.39,153.0,153.08,13219.0,134.5011,134.7999,134.4572,134.5275,13219.0
2016-06-27 12:20:00,153.14,153.26,153.1,153.13,3335.0,134.5802,134.6857,134.5451,134.5714,3335.0
2016-06-27 12:25:00,153.34,153.45,153.32,153.42,9302.0,134.756,134.8527,134.7384,134.8263,9302.0
2016-06-27 12:30:00,153.42,153.42,153.1,153.21,9280.0,134.8263,134.8263,134.5451,134.6418,9280.0
2016-06-27 12:35:00,153.26,153.32,152.98,152.98,5800.0,134.6857,134.7384,134.4396,134.4396,5800.0
2016-06-27 12:40:00,153.0,153.15,152.88,152.97,16988.0,134.4572,134.589,134.3517,134.4308,16988.0
2016-06-27 12:45:00,152.95,153.02,152.82,152.94,5227.0,134.4133,134.4748,134.299,134.4045,5227.0
2016-06-27 12:50:00,152.92,153.03,152.84,152.84,4461.0,134.3869,134.4836,134.3166,134.3166,4461.0
2016-06-27 12:55:00,152.91,153.13,152.91,153.02,5377.0,134.3781,134.5714,134.3781,134.4748,5377.0
2016-06-27 13:00:00,153.02,153.27,152.94,153.12,16138.0,134.4748,134.6945,134.4045,134.5627,16138.0
2016-06-27 13:05:00,153.1,153.23,152.96,153.0,6056.0,134.5451,134.6593,134.4221,134.4572,6056.0
2016-06-27 13:10:00,152.99,153.11,152.95,153.05,4928.0,134.4484,134.5539,134.4133,134.5011,4928.0
2016-06-27 13:15:00,153.06,153.22,153.01,153.14,6948.0,134.5099,134.6505,134.466,134.5802,6948.0
2016-06-27 13:20:00,153.02,153.17,153.02,153.15,3990.0,134.4748,134.6066,134.4748,134.589,3990.0
2016-06-27 13:25:00,153.15,153.28,153.09,153.09,6903.0,134.589,134.7033,134.5363,134.5363,6903.0
2016-06-27 13:30:00,153.11,153.17,153.03,153.15,16587.0,134.5539,134.6066,134.4836,134.589,16587.0
2016-06-27 13:35:00,153.14,153.23,153.05,153.13,6943.0,134.5802,134.6593,134.5011,134.5714,6943.0
2016-06-27 13:40:00,153.11,153.19,152.88,152.88,9917.0,134.5539,134.6242,134.3517,134.3517,9917.0
2016-06-27 13:45:00,152.86,153.13,152.8,153.11,10288.0,134.3342,134.5714,134.2814,134.5539,10288.0
2016-06-27 13:50:00,153.05,153.3,153.01,153.27,13167.0,134.5011,134.7208,134.466,134.6945,13167.0
2016-06-27 13:55:00,153.21,153.27,152.99,153.18,11917.0,134.6418,134.6945,134.4484,134.6154,11917.0
2016-06-27 14:00:00,153.13,153.33,153.12,153.28,17322.0,134.5714,134.7472,134.5627,134.7033,17322.0
2016-06-27 14:05:00,153.23,153.23,152.96,153.09,7139.0,134.6593,134.6593,134.4221,134.5363,7139.0
2016-06-27 14:10:00,153.14,153.14,152.88,152.88,5809.0,134.5802,134.5802,134.3517,134.3517,5809.0
2016-06-27 14:15:00,152.89,152.97,152.63,152.74,7774.0,134.3605,134.4308,134.132,134.2287,7774.0
2016-06-27 14:20:00,152.74,152.92,152.71,152.83,6981.0,134.2287,134.3869,134.2024,134.3078,6981.0
2016-06-27 14:25:00,152.85,153.21,152.85,153.17,9760.0,134.3254,134.6418,134.3254,134.6066,9760.0
2016-06-27 14:30:00,153.15,153.31,153.05,153.15,8389.0,134.589,134.7296,134.5011,134.589,8389.0
2016-06-27 14:35:00,153.14,153.25,153.01,153.08,8316.0,134.5802,134.6769,134.466,134.5275,8316.0
2016-06-27 14:40:00,153.14,153.2,152.92,153.18,8967.0,134.5802,134.633,134.3869,134.6154,8967.0
2016-06-27 14:45:00,153.22,153.22,152.87,152.88,9270.0,134.6505,134.6505,134.343,134.3517,9270.0
2016-06-27 14:50:00,152.91,152.92,152.66,152.71,12421.0,134.3781,134.3869,134.1584,134.2024,12421.0
2016-06-27 14:55:00,152.7,152.91,152.49,152.9,28759.0,134.1936,134.3781,134.009,134.3693,28759.0
2016-06-27 15:00:00,152.96,153.12,152.88,153.12,10619.0,134.4221,134.5627,134.3517,134.5627,10619.0
2016-06-27 15:05:00,153.12,153.12,152.75,152.83,12895.0,134.5627,134.5627,134.2375,134.3078,12895.0
2016-06-27 15:10:00,152.83,153.16,152.83,153.06,19689.0,134.3078,134.5978,134.3078,134.5099,19689.0
2016-06-27 15:15:00,153.03,153.06,152.82,152.86,11667.0,134.4836,134.5099,134.299,134.3342,11667.0
2016-06-27 15:20:00,152.85,152.97,152.56,152.67,13541.0,134.3254,134.4308,134.0705,134.1672,13541.0
2016-06-27 15:25:00,152.68,153.07,152.66,153.01,14523.0,134.176,134.5187,134.1584,134.466,14523.0
2016-06-27 15:30:00,153.0,153.25,152.87,153.11,15749.0,134.4572,134.6769,134.343,134.5539,15749.0
2016-06-27 15:35:00,153.1,153.54,153.04,153.54,17442.0,134.5451,134.9318,134.4924,134.9318,17442.0
2016-06-27 15:40:00,153.5,153.7,153.39,153.44,14790.0,134.8966,135.0724,134.7999,134.8439,14790.0
2016-06-27 15:45:00,153.48,153.59,153.32,153.53,34756.0,134.879,134.9757,134.7384,134.923,34756.0
2016-06-27 15:50:00,153.53,153.53,153.23,153.27,32108.0,134.923,134.923,134.6593,134.6945,32108.0
2016-06-27 15:55:00,153.27,153.27,153.05,153.11,50682.0,134.6945,134.6945,134.5011,134.5539,50682.0
2016-06-28 09:30:00,154.48,154.94,153.54,154.93,54662.0,135.7578,136.1621,134.9318,136.1533,54662.0
2016-06-28 09:35:00,154.84,155.51,154.84,155.4,29846.0,136.0742,136.663,136.0742,136.5663,29846.0
2016-06-28 09:40:00,155.44,155.5,154.92,154.96,23334.0,136.6015,136.6542,136.1445,136.1797,23334.0
2016-06-28 09:45:00,154.96,155.56,154.95,155.4,34050.0,136.1797,136.7069,136.1709,136.5663,34050.0
2016-06-28 09:50:00,155.4,155.77,155.22,155.62,17782.0,136.5663,136.8915,136.4082,136.7597,17782.0
2016-06-28 09:55:00,155.61,155.96,155.61,155.95,38256.0,136.7509,137.0585,136.7509,137.0497,38256.0
2016-06-28 10:00:00,155.97,156.43,155.97,156.34,27616.0,137.0673,137.4715,137.0673,137.3924,27616.0
2016-06-28 10:05:00,156.35,156.9,156.16,156.63,67097.0,137.4012,137.8845,137.2342,137.6473,67097.0
2016-06-28 10:10:00,156.63,156.63,155.96,156.39,33092.0,137.6473,137.6473,137.0585,137.4364,33092.0
2016-06-28 10:15:00,156.39,156.39,155.97,156.03,21053.0,137.4364,137.4364,137.0673,137.12,21053.0
2016-06-28 10:20:00,155.97,156.3,155.74,156.19,20513.0,137.0673,137.3573,136.8651,137.2606,20513.0
2016-06-28 10:25:00,156.14,156.29,155.8,156.12,17984.0,137.2167,137.3485,136.9179,137.1991,17984.0
2016-06-28 10:30:00,156.17,156.26,155.99,156.12,20842.0,137.243,137.3221,137.0848,137.1991,20842.0
2016-06-28 10:35:00,156.06,156.14,155.64,155.78,14325.0,137.1463,137.2167,136.7773,136.9003,14325.0
2016-06-28 10:40:00,155.84,155.99,155.64,155.69,23724.0,136.953,137.0848,136.7773,136.8212,23724.0
2016-06-28 10:45:00,155.72,155.78,155.5,155.73,9724.0,136.8476,136.9003,136.6542,136.8563,9724.0
2016-06-28 10:50:00,155.78,155.94,155.64,155.94,16435.0,136.9003,137.0409,136.7773,137.0409,16435.0
2016-06-28 10:55:00,155.94,156.1,155.66,155.8,17173.0,137.0409,137.1815,136.7948,136.9179,17173.0
2016-06-28 11:00:00,155.8,155.84,155.54,155.54,17944.0,136.9179,136.953,136.6894,136.6894,17944.0
2016-06-28 11:05:00,155.5,155.82,155.44,155.69,24894.0,136.6542,136.9354,136.6015,136.8212,24894.0
2016-06-28 11:10:00,155.64,156.13,155.64,156.07,16593.0,136.7773,137.2079,136.7773,137.1551,16593.0
2016-06-28 11:15:00,156.14,156.27,155.92,156.18,13811.0,137.2167,137.3309,137.0233,137.2518,13811.0
2016-06-28 11:20:00,156.18,156.24,155.94,156.12,19939.0,137.2518,137.3045,137.0409,137.1991,19939.0
2016-06-28 11:25:00,156.18,156.23,155.87,156.02,17792.0,137.2518,137.2957,136.9794,137.1112,17792.0
2016-06-28 11:30:00,156.04,156.04,155.74,155.9,19439.0,137.1288,137.1288,136.8651,137.0057,19439.0
2016-06-28 11:35:00,155.92,156.32,155.92,156.27,15298.0,137.0233,137.3748,137.0233,137.3309,15298.0
2016-06-28 11:40:00,156.28,156.51,156.2,156.51,23694.0,137.3397,137.5418,137.2694,137.5418,23694.0
2016-06-28 11:45:00,156.49,156.57,156.34,156.43,12061.0,137.5242,137.5945,137.3924,137.4715,12061.0
2016-06-28 11:50:00,156.35,156.44,155.97,156.14,27426.0,137.4012,137.4803,137.0673,137.2167,27426.0
2016-06-28 11:55:00,156.15,156.58,156.14,156.42,29617.0,137.2254,137.6033,137.2167,137.4627,29617.0
2016-06-28 12:00:00,156.36,156.59,156.33,156.49,21367.0,137.41,137.6121,137.3836,137.5242,21367.0
2016-06-28 12:05:00,156.5,156.61,156.48,156.54,13312.0,137.533,137.6297,137.5154,137.5682,13312.0
2016-06-28 12:10:00,156.51,156.54,156.37,156.39,5590.0,137.5418,137.5682,137.4188,137.4364,5590.0
2016-06-28 12:15:00,156.36,156.69,156.31,156.64,15849.0,137.41,137.7,137.3661,137.6561,15849.0
2016-06-28 12:20:00,156.63,156.65,156.52,156.64,11802.0,137.6473,137.6648,137.5506,137.6561,11802.0
2016-06-28 12:25:00,156.63,156.63,156.34,156.47,6461.0,137.6473,137.6473,137.3924,137.5067,6461.0
2016-06-28 12:30:00,156.47,156.72,156.45,156.63,8140.0,137.5067,137.7264,137.4891,137.6473,8140.0
2016-06-28 12:35:00,156.68,156.8,156.53,156.75,14275.0,137.6912,137.7967,137.5594,137.7527,14275.0
2016-06-28 12:40:00,156.75,156.81,156.51,156.61,18120.0,137.7527,137.8055,137.5418,137.6297,18120.0
2016-06-28 12:45:00,156.61,156.68,156.38,156.57,14373.0,137.6297,137.6912,137.4276,137.5945,14373.0
2016-06-28 12:50:00,156.56,156.7,156.51,156.63,6659.0,137.5858,137.7088,137.5418,137.6473,6659.0
2016-06-28 12:55:00,156.59,156.63,156.44,156.46,13422.0,137.6121,137.6473,137.4803,137.4979,13422.0
2016-06-28 13:00:00,156.49,156.64,156.39,156.62,22605.0,137.5242,137.6561,137.4364,137.6385,22605.0
2016-06-28 13:05:00,156.55,156.74,156.47,156.62,40174.0,137.577,137.7439,137.5067,137.6385,40174.0
2016-06-28 13:10:00,156.61,156.73,156.56,156.67,23252.0,137.6297,137.7351,137.5858,137.6824,23252.0
2016-06-28 13:15:00,156.71,156.78,156.57,156.65,22716.0,137.7176,137.7791,137.5945,137.6648,22716.0
2016-06-28 13:20:00,156.68,156.77,156.5,156.5,17700.0,137.6912,137.7703,137.533,137.533,17700.0
2016-06-28 13:25:00,156.46,156.67,156.34,156.54,19209.0,137.4979,137.6824,137.3924,137.5682,19209.0
2016-06-28 13:30:00,156.51,156.6,156.36,156.51,11049.0,137.5418,137.6209,137.41,137.5418,11049.0
2016-06-28 13:35:00,156.52,156.57,156.37,156.55,8709.0,137.5506,137.5945,137.4188,137.577,8709.0
2016-06-28 13:40:00,156.5,156.79,156.49,156.79,8521.0,137.533,137.7879,137.5242,137.7879,8521.0
2016-06-28 13:45:00,156.79,156.8,156.51,156.55,14990.0,137.7879,137.7967,137.5418,137.577,14990.0
2016-06-28 13:50:00,156.53,156.81,156.5,156.71,11266.0,137.5594,137.8055,137.533,137.7176,11266.0
2016-06-28 13:55:00,156.74,156.84,156.71,156.75,14982.0,137.7439,137.8318,137.7176,137.7527,14982.0
2016-06-28 14:00:00,156.75,156.75,156.57,156.63,13289.0,137.7527,137.7527,137.5945,137.6473,13289.0
2016-06-28 14:05:00,156.6,156.6,156.21,156.25,18253.0,137.6209,137.6209,137.2782,137.3133,18253.0
2016-06-28 14:10:00,156.25,156.46,156.25,156.45,33563.0,137.3133,137.4979,137.3133,137.4891,33563.0
2016-06-28 14:15:00,156.46,156.64,156.46,156.54,17389.0,137.4979,137.6561,137.4979,137.5682,17389.0
2016-06-28 14:20:00,156.54,156.67,156.46,156.51,15554.0,137.5682,137.6824,137.4979,137.5418,15554.0
2016-06-28 14:25:00,156.49,156.65,156.4,156.6,14402.0,137.5242,137.6648,137.4451,137.6209,14402.0
2016-06-28 14:30:00,156.63,156.92,156.6,156.85,22915.0,137.6473,137.9021,137.6209,137.8406,22915.0
2016-06-28 14:35:00,156.89,157.24,156.85,156.95,18720.0,137.8758,138.1833,137.8406,137.9285,18720.0
2016-06-28 14:40:00,157.0,157.04,156.83,156.89,12327.0,137.9724,138.0076,137.823,137.8758,12327.0
2016-06-28 14:45:00,156.9,156.93,156.79,156.91,16165.0,137.8845,137.9109,137.7879,137.8933,16165.0
2016-06-28 14:50:00,156.89,157.76,156.86,157.68,34508.0,137.8758,138.6403,137.8494,138.57,34508.0
2016-06-28 14:55:00,157.66,157.75,157.4,157.43,36312.0,138.5524,138.6315,138.3239,138.3503,36312.0
2016-06-28 15:00:00,157.42,157.45,157.26,157.41,19549.0,138.3415,138.3679,138.2009,138.3327,19549.0
2016-06-28 15:05:00,157.37,157.5,157.29,157.42,27325.0,138.2976,138.4118,138.2273,138.3415,27325.0
2016-06-28 15:10:00,157.42,157.71,157.36,157.58,17655.0,138.3415,138.5964,138.2888,138.4821,17655.0
2016-06-28 15:15:00,157.59,157.59,157.36,157.36,43194.0,138.4909,138.4909,138.2888,138.2888,43194.0
2016-06-28 15:20:00,157.36,157.37,157.15,157.17,45122.0,138.2888,138.2976,138.1042,138.1218,45122.0
2016-06-28 15:25:00,157.16,157.21,156.92,157.18,21063.0,138.113,138.157,137.9021,138.1306,21063.0
2016-06-28 15:30:00,157.19,157.21,156.99,157.04,30133.0,138.1394,138.157,137.9636,138.0076,30133.0
2016-06-28 15:35:00,157.02,157.39,156.99,157.29,29480.0,137.99,138.3152,137.9636,138.2273,29480.0
2016-06-28 15:40:00,157.32,157.61,157.3,157.56,32649.0,138.2536,138.5085,138.2361,138.4646,32649.0
2016-06-28 15:45:00,157.56,157.66,157.47,157.62,34792.0,138.4646,138.5524,138.3855,138.5173,34792.0
2016-06-28 15:50:00,157.62,157.65,157.48,157.65,52626.0,138.5173,138.5436,138.3943,138.5436,52626.0
2016-06-28 15:55:00,157.62,157.77,157.51,157.69,96365.0,138.5173,138.6491,138.4206,138.5788,96365.0
2016-06-29 09:30:00,159.3,160.39,158.85,159.37,53271.0,139.9937,140.9516,139.5982,140.0552,53271.0
2016-06-29 09:35:00,159.45,159.57,158.51,158.73,34807.0,140.1255,140.231,139.2994,139.4928,34807.0
2016-06-29 09:40:00,158.73,159.47,158.62,159.24,32180.0,139.4928,140.1431,139.3961,139.9409,32180.0
2016-06-29 09:45:00,159.27,159.67,159.16,159.2,28746.0,139.9673,140.3188,139.8706,139.9058,28746.0
2016-06-29 09:50:00,159.2,159.47,159.1,159.21,38422.0,139.9058,140.1431,139.8179,139.9146,38422.0
2016-06-29 09:55:00,159.18,159.25,158.85,158.89,73929.0,139.8882,139.9497,139.5982,139.6334,73929.0
2016-06-29 10:00:00,159.02,159.24,158.89,159.14,42911.0,139.7476,139.9409,139.6334,139.8531,42911.0
2016-06-29 10:05:00,159.13,159.24,159.01,159.18,35089.0,139.8443,139.9409,139.7388,139.8882,35089.0
2016-06-29 10:10:00,159.19,159.71,159.19,159.61,62660.0,139.897,140.354,139.897,140.2661,62660.0
2016-06-29 10:15:00,159.61,159.67,159.26,159.26,26493.0,140.2661,140.3188,139.9585,139.9585,26493.0
2016-06-29 10:20:00,159.34,159.71,159.22,159.68,33701.0,140.0288,140.354,139.9234,140.3276,33701.0
2016-06-29 10:25:00,159.66,159.8,159.37,159.63,20645.0,140.31,140.4331,140.0552,140.2837,20645.0
2016-06-29 10:30:00,159.63,159.67,159.13,159.13,20504.0,140.2837,140.3188,139.8443,139.8443,20504.0
2016-06-29 10:35:00,159.13,159.34,159.05,159.3,21468.0,139.8443,140.0288,139.774,139.9937,21468.0
2016-06-29 10:40:00,159.33,159.53,159.31,159.45,18336.0,140.02,140.1958,140.0025,140.1255,18336.0
2016-06-29 10:45:00,159.48,159.55,159.17,159.17,9911.0,140.1519,140.2134,139.8794,139.8794,9911.0
2016-06-29 10:50:00,159.15,159.15,158.64,158.71,28000.0,139.8619,139.8619,139.4137,139.4752,28000.0
2016-06-29 10:55:00,158.7,158.94,158.7,158.8,22886.0,139.4664,139.6773,139.4664,139.5543,22886.0
2016-06-29 11:00:00,158.83,158.95,158.69,158.91,8920.0,139.5806,139.6861,139.4576,139.6509,8920.0
2016-06-29 11:05:00,158.9,159.04,158.81,158.96,10152.0,139.6422,139.7652,139.5631,139.6949,10152.0
2016-06-29 11:10:00,158.99,159.07,158.94,159.0,12842.0,139.7212,139.7916,139.6773,139.73,12842.0
2016-06-29 11:15:00,159.01,159.06,158.83,158.84,8096.0,139.7388,139.7828,139.5806,139.5894,8096.0
2016-06-29 11:20:00,158.86,158.89,158.54,158.61,8855.0,139.607,139.6334,139.3258,139.3873,8855.0
2016-06-29 11:25:00,158.61,158.64,158.48,158.62,15736.0,139.3873,139.4137,139.2731,139.3961,15736.0
2016-06-29 11:30:00,158.64,158.9,158.57,158.86,12420.0,139.4137,139.6422,139.3522,139.607,12420.0
2016-06-29 11:35:00,158.84,158.88,158.61,158.66,12247.0,139.5894,139.6246,139.3873,139.4312,12247.0
2016-06-29 11:40:00,158.64,158.86,158.63,158.78,8213.0,139.4137,139.607,139.4049,139.5367,8213.0
2016-06-29 11:45:00,158.77,158.77,158.42,158.6,30171.0,139.5279,139.5279,139.2203,139.3785,30171.0
2016-06-29 11:50:00,158.6,158.69,158.52,158.62,15720.0,139.3785,139.4576,139.3082,139.3961,15720.0
2016-06-29 11:55:00,158.59,158.66,158.54,158.56,7465.0,139.3697,139.4312,139.3258,139.3434,7465.0
2016-06-29 12:00:00,158.54,158.81,158.5,158.72,22473.0,139.3258,139.5631,139.2906,139.484,22473.0
2016-06-29 12:05:00,158.73,158.81,158.62,158.73,16894.0,139.4928,139.5631,139.3961,139.4928,16894.0
2016-06-29 12:10:00,158.71,158.82,158.71,158.81,8763.0,139.4752,139.5719,139.4752,139.5631,8763.0
2016-06-29 12:15:00,158.82,158.89,158.75,158.78,11958.0,139.5719,139.6334,139.5103,139.5367,11958.0
2016-06-29 12:20:00,158.81,159.15,158.78,159.05,16385.0,139.5631,139.8619,139.5367,139.774,16385.0
2016-06-29 12:25:00,159.06,159.13,158.95,159.0,9814.0,139.7828,139.8443,139.6861,139.73,9814.0
2016-06-29 12:30:00,158.93,159.03,158.92,159.01,10570.0,139.6685,139.7564,139.6597,139.7388,10570.0
2016-06-29 12:35:00,159.02,159.07,158.92,159.07,11654.0,139.7476,139.7916,139.6597,139.7916,11654.0
2016-06-29 12:40:00,159.07,159.09,158.94,158.98,12317.0,139.7916,139.8091,139.6773,139.7125,12317.0
2016-06-29 12:45:00,158.99,159.04,158.75,158.75,8499.0,139.7212,139.7652,139.5103,139.5103,8499.0
2016-06-29 12:50:00,158.76,158.79,158.7,158.71,8329.0,139.5191,139.5455,139.4664,139.4752,8329.0
2016-06-29 12:55:00,158.78,158.79,158.67,158.78,5650.0,139.5367,139.5455,139.44,139.5367,5650.0
2016-06-29 13:00:00,158.74,158.84,158.72,158.77,11600.0,139.5015,139.5894,139.484,139.5279,11600.0
2016-06-29 13:05:00,158.81,158.93,158.72,158.78,21265.0,139.5631,139.6685,139.484,139.5367,21265.0
2016-06-29 13:10:00,158.82,158.82,158.7,158.78,6617.0,139.5719,139.5719,139.4664,139.5367,6617.0
2016-06-29 13:15:00,158.75,158.82,158.73,158.81,5025.0,139.5103,139.5719,139.4928,139.5631,5025.0
2016-06-29 13:20:00,158.76,158.81,158.67,158.74,11164.0,139.5191,139.5631,139.44,139.5015,11164.0
2016-06-29 13:25:00,158.71,158.71,158.54,158.59,7515.0,139.4752,139.4752,139.3258,139.3697,7515.0
2016-06-29 13:30:00,158.6,158.61,158.53,158.59,9165.0,139.3785,139.3873,139.317,139.3697,9165.0
2016-06-29 13:35:00,158.51,158.59,158.25,158.34,22502.0,139.2994,139.3697,139.0709,139.15,22502.0
2016-06-29 13:40:00,158.35,158.42,158.16,158.21,12499.0,139.1588,139.2203,138.9918,139.0358,12499.0
2016-06-29 13:45:00,158.22,158.27,158.06,158.1,9610.0,139.0446,139.0885,138.904,138.9391,9610.0
2016-06-29 13:50:00,158.1,158.11,157.93,158.04,12221.0,138.9391,138.9479,138.7897,138.8864,12221.0
2016-06-29 13:55:00,158.03,158.08,157.91,157.96,19269.0,138.8776,138.9215,138.7721,138.8161,19269.0
2016-06-29 14:00:00,157.92,158.09,157.91,158.02,19452.0,138.7809,138.9303,138.7721,138.8688,19452.0
2016-06-29 14:05:00,158.09,158.31,158.07,158.21,13209.0,138.9303,139.1237,138.9127,139.0358,13209.0
2016-06-29 14:10:00,158.21,158.26,158.08,158.11,14738.0,139.0358,139.0797,138.9215,138.9479,14738.0
2016-06-29 14:15:00,158.12,158.18,157.98,158.0,12448.0,138.9567,139.0094,138.8337,138.8512,12448.0
2016-06-29 14:20:00,158.01,158.26,158.01,158.24,13126.0,138.86,139.0797,138.86,139.0621,13126.0
2016-06-29 14:25:00,158.19,158.21,158.07,158.15,12766.0,139.0182,139.0358,138.9127,138.9831,12766.0
2016-06-29 14:30:00,158.17,158.24,158.12,158.24,10156.0,139.0006,139.0621,138.9567,139.0621,10156.0
2016-06-29 14:35:00,158.21,158.44,158.19,158.37,16329.0,139.0358,139.2379,139.0182,139.1764,16329.0
2016-06-29 14:40:00,158.37,158.46,158.26,158.31,20780.0,139.1764,139.2555,139.0797,139.1237,20780.0
2016-06-29 14:45:00,158.32,158.44,158.22,158.32,14128.0,139.1324,139.2379,139.0446,139.1324,14128.0
2016-06-29 14:50:00,158.32,158.34,158.13,158.3,12814.0,139.1324,139.15,138.9655,139.1149,12814.0
2016-06-29 14:55:00,158.29,158.48,158.29,158.39,18290.0,139.1061,139.2731,139.1061,139.194,18290.0
2016-06-29 15:00:00,158.4,158.59,158.36,158.59,30804.0,139.2028,139.3697,139.1676,139.3697,30804.0
2016-06-29 15:05:00,158.61,158.66,158.47,158.66,17502.0,139.3873,139.4312,139.2643,139.4312,17502.0
2016-06-29 15:10:00,158.66,158.96,158.65,158.95,24723.0,139.4312,139.6949,139.4225,139.6861,24723.0
2016-06-29 15:15:00,158.95,159.39,158.95,159.24,37246.0,139.6861,140.0728,139.6861,139.9409,37246.0
2016-06-29 15:20:00,159.22,159.23,158.99,159.03,29569.0,139.9234,139.9322,139.7212,139.7564,29569.0
2016-06-29 15:25:00,159.02,159.37,158.97,159.36,27616.0,139.7476,140.0552,139.7037,140.0464,27616.0
2016-06-29 15:30:00,159.34,159.36,159.04,159.28,36586.0,140.0288,140.0464,139.7652,139.9761,36586.0
2016-06-29 15:35:00,159.28,159.37,159.02,159.25,51885.0,139.9761,140.0552,139.7476,139.9497,51885.0
2016-06-29 15:40:00,159.26,159.35,159.07,159.28,62675.0,139.9585,140.0376,139.7916,139.9761,62675.0
2016-06-29 15:45:00,159.24,159.6,159.12,159.5,70555.0,139.9409,140.2573,139.8355,140.1694,70555.0
2016-06-29 15:50:00,159.5,159.5,159.24,159.34,124110.0,140.1694,140.1694,139.9409,140.0288,124110.0
2016-06-29 15:55:00,159.36,159.56,159.24,159.35,148744.0,140.0464,140.2222,139.9409,140.0376,148744.0
2016-06-30 09:30:00,164.39,165.04,163.01,163.3,225418.0,144.4668,145.038,143.254,143.5089,225418.0
2016-06-30 09:35:00,163.3,164.29,163.3,163.51,154311.0,143.5089,144.3789,143.5089,143.6934,154311.0
2016-06-30 09:40:00,163.55,163.95,163.0,163.39,125341.0,143.7286,144.0801,143.2453,143.588,125341.0
2016-06-30 09:45:00,163.46,163.75,162.77,162.87,138003.0,143.6495,143.9044,143.0431,143.131,138003.0
2016-06-30 09:50:00,162.87,163.5,162.35,163.13,77884.0,143.131,143.6847,142.674,143.3595,77884.0
2016-06-30 09:55:00,163.04,163.35,162.74,163.01,64678.0,143.2804,143.5528,143.0168,143.254,64678.0
2016-06-30 10:00:00,162.93,163.13,162.4,162.42,50802.0,143.1837,143.3595,142.718,142.7356,50802.0
2016-06-30 10:05:00,162.52,162.79,162.4,162.61,33072.0,142.8234,143.0607,142.718,142.9025,33072.0
2016-06-30 10:10:00,162.65,162.89,162.56,162.78,16681.0,142.9377,143.1486,142.8586,143.0519,16681.0
2016-06-30 10:15:00,162.83,163.14,162.75,162.95,39698.0,143.0959,143.3683,143.0256,143.2013,39698.0
2016-06-30 10:20:00,162.92,163.0,162.72,162.86,13743.0,143.175,143.2453,142.9992,143.1222,13743.0
2016-06-30 10:25:00,162.88,162.97,162.51,162.85,19706.0,143.1398,143.2189,142.8146,143.1134,19706.0
2016-06-30 10:30:00,162.92,162.92,162.6,162.65,25173.0,143.175,143.175,142.8937,142.9377,25173.0
2016-06-30 10:35:00,162.72,163.1,162.56,162.93,20539.0,142.9992,143.3331,142.8586,143.1837,20539.0
2016-06-30 10:40:00,162.95,163.75,162.89,163.43,60988.0,143.2013,143.9044,143.1486,143.6231,60988.0
2016-06-30 10:45:00,163.4,163.52,163.02,163.52,46334.0,143.5968,143.7022,143.2628,143.7022,46334.0
2016-06-30 10:50:00,163.5,163.55,163.37,163.45,53633.0,143.6847,143.7286,143.5704,143.6407,53633.0
2016-06-30 10:55:00,163.47,163.65,163.36,163.5,41689.0,143.6583,143.8165,143.5616,143.6847,41689.0
2016-06-30 11:00:00,163.54,163.82,163.41,163.77,21488.0,143.7198,143.9659,143.6056,143.9219,21488.0
2016-06-30 11:05:00,163.67,164.08,163.61,164.0,55330.0,143.8341,144.1944,143.7813,144.1241,55330.0
2016-06-30 11:10:00,164.0,164.14,163.79,163.94,30259.0,144.1241,144.2471,143.9395,144.0713,30259.0
2016-06-30 11:15:00,163.97,163.98,163.28,163.45,54011.0,144.0977,144.1065,143.4913,143.6407,54011.0
2016-06-30 11:20:00,163.37,163.46,162.81,162.9,19425.0,143.5704,143.6495,143.0783,143.1574,19425.0
2016-06-30 11:25:00,162.89,163.42,162.85,163.34,19597.0,143.1486,143.6144,143.1134,143.5441,19597.0
2016-06-30 11:30:00,163.3,163.5,163.28,163.35,37984.0,143.5089,143.6847,143.4913,143.5528,37984.0
2016-06-30 11:35:00,163.3,163.49,163.27,163.41,7879.0,143.5089,143.6759,143.4825,143.6056,7879.0
2016-06-30 11:40:00,163.42,163.43,162.96,163.0,26308.0,143.6144,143.6231,143.2101,143.2453,26308.0
2016-06-30 11:45:00,163.04,163.2,162.93,163.1,27313.0,143.2804,143.421,143.1837,143.3331,27313.0
2016-06-30 11:50:00,163.08,163.08,162.72,162.72,12493.0,143.3156,143.3156,142.9992,142.9992,12493.0
2016-06-30 11:55:00,162.72,163.23,162.58,162.96,41568.0,142.9992,143.4474,142.8762,143.2101,41568.0
2016-06-30 12:00:00,162.94,163.06,162.91,162.93,60084.0,143.1925,143.298,143.1662,143.1837,60084.0
2016-06-30 12:05:00,162.89,163.05,162.86,163.02,22177.0,143.1486,143.2892,143.1222,143.2628,22177.0
2016-06-30 12:10:00,163.02,163.24,162.96,163.15,32694.0,143.2628,143.4562,143.2101,143.3771,32694.0
2016-06-30 12:15:00,163.19,163.5,163.08,163.5,27072.0,143.4122,143.6847,143.3156,143.6847,27072.0
2016-06-30 12:20:00,163.49,164.06,163.45,164.06,84761.0,143.6759,144.1768,143.6407,144.1768,84761.0
2016-06-30 12:25:00,164.03,164.25,163.97,164.19,27204.0,144.1504,144.3438,144.0977,144.291,27204.0
2016-06-30 12:30:00,164.16,164.48,164.13,164.37,28779.0,144.2647,144.5459,144.2383,144.4492,28779.0
2016-06-30 12:35:00,164.37,164.75,164.35,164.69,32200.0,144.4492,144.7832,144.4316,144.7304,32200.0
2016-06-30 12:40:00,164.75,164.75,164.34,164.59,61657.0,144.7832,144.7832,144.4229,144.6426,61657.0
2016-06-30 12:45:00,164.62,164.75,164.35,164.4,52102.0,144.6689,144.7832,144.4316,144.4756,52102.0
2016-06-30 12:50:00,164.46,164.73,164.4,164.66,52241.0,144.5283,144.7656,144.4756,144.7041,52241.0
2016-06-30 12:55:00,164.69,164.7,164.41,164.65,28304.0,144.7304,144.7392,144.4844,144.6953,28304.0
2016-06-30 13:00:00,164.62,164.75,164.6,164.7,30453.0,144.6689,144.7832,144.6513,144.7392,30453.0
2016-06-30 13:05:00,164.69,164.75,164.49,164.59,36540.0,144.7304,144.7832,144.5547,144.6426,36540.0
2016-06-30 13:10:00,164.63,164.73,164.15,164.2,28026.0,144.6777,144.7656,144.2559,144.2998,28026.0
2016-06-30 13:15:00,164.12,164.58,164.12,164.47,19696.0,144.2295,144.6338,144.2295,144.5371,19696.0
2016-06-30 13:20:00,164.41,164.54,164.09,164.19,11522.0,144.4844,144.5986,144.2032,144.291,11522.0
2016-06-30 13:25:00,164.24,164.25,163.94,164.07,15455.0,144.335,144.3438,144.0713,144.1856,15455.0
2016-06-30 13:30:00,164.03,164.24,163.93,164.18,23614.0,144.1504,144.335,144.0625,144.2822,23614.0
2016-06-30 13:35:00,164.19,164.32,164.17,164.21,19507.0,144.291,144.4053,144.2735,144.3086,19507.0
2016-06-30 13:40:00,164.25,164.33,164.18,164.25,19983.0,144.3438,144.4141,144.2822,144.3438,19983.0
2016-06-30 13:45:00,164.21,164.24,164.06,164.12,21578.0,144.3086,144.335,144.1768,144.2295,21578.0
2016-06-30 13:50:00,164.15,164.6,164.15,164.43,37191.0,144.2559,144.6513,144.2559,144.5019,37191.0
2016-06-30 13:55:00,164.35,164.45,164.21,164.28,21785.0,144.4316,144.5195,144.3086,144.3701,21785.0
2016-06-30 14:00:00,164.31,164.37,164.25,164.36,35522.0,144.3965,144.4492,144.3438,144.4404,35522.0
2016-06-30 14:05:00,164.36,164.62,164.31,164.58,81387.0,144.4404,144.6689,144.3965,144.6338,81387.0
2016-06-30 14:10:00,164.56,164.97,164.39,164.93,50887.0,144.6162,144.9765,144.4668,144.9414,50887.0
2016-06-30 14:15:00,164.95,165.22,164.85,165.19,66186.0,144.9589,145.1962,144.871,145.1698,66186.0
2016-06-30 14:20:00,165.18,165.51,165.17,165.49,26813.0,145.1611,145.4511,145.1523,145.4335,26813.0
2016-06-30 14:25:00,165.49,165.54,165.3,165.4,27350.0,145.4335,145.4774,145.2665,145.3544,27350.0
2016-06-30 14:30:00,165.37,165.4,164.8,165.09,34709.0,145.328,145.3544,144.8271,145.082,34709.0
2016-06-30 14:35:00,165.05,165.48,165.04,165.48,21076.0,145.0468,145.4247,145.038,145.4247,21076.0
2016-06-30 14:40:00,165.42,165.77,165.42,165.67,33949.0,145.372,145.6795,145.372,145.5917,33949.0
2016-06-30 14:45:00,165.7,165.76,165.57,165.69,11581.0,145.618,145.6708,145.5038,145.6092,11581.0
2016-06-30 14:50:00,165.72,165.8,165.49,165.8,48280.0,145.6356,145.7059,145.4335,145.7059,48280.0
2016-06-30 14:55:00,165.8,166.22,165.77,166.13,33123.0,145.7059,146.075,145.6795,145.9959,33123.0
2016-06-30 15:00:00,166.1,166.13,165.68,165.77,44542.0,145.9696,145.9959,145.6005,145.6795,44542.0
2016-06-30 15:05:00,165.75,165.78,165.4,165.48,34840.0,145.662,145.6883,145.3544,145.4247,34840.0
2016-06-30 15:10:00,165.53,165.53,165.33,165.46,31326.0,145.4686,145.4686,145.2929,145.4071,31326.0
2016-06-30 15:15:00,165.49,165.59,165.36,165.4,32471.0,145.4335,145.5214,145.3192,145.3544,32471.0
2016-06-30 15:20:00,165.39,165.84,165.39,165.79,32380.0,145.3456,145.7411,145.3456,145.6971,32380.0
2016-06-30 15:25:00,165.8,165.98,165.72,165.95,46744.0,145.7059,145.8641,145.6356,145.8377,46744.0
2016-06-30 15:30:00,165.9,165.95,165.65,165.7,41967.0,145.7938,145.8377,145.5741,145.618,41967.0
2016-06-30 15:35:00,165.68,165.74,165.46,165.46,33336.0,145.6005,145.6532,145.4071,145.4071,33336.0
2016-06-30 15:40:00,165.4,165.53,165.07,165.1,55572.0,145.3544,145.4686,145.0644,145.0907,55572.0
2016-06-30 15:45:00,165.07,165.18,164.9,164.92,59429.0,145.0644,145.1611,144.915,144.9326,59429.0
2016-06-30 15:50:00,164.93,165.31,164.9,165.2,71173.0,144.9414,145.2753,144.915,145.1786,71173.0
2016-06-30 15:55:00,165.2,165.43,165.04,165.42,116870.0,145.1786,145.3808,145.038,145.372,116870.0
2016-07-01 09:30:00,165.74,167.91,165.74,167.72,77683.0,145.6532,147.5602,145.6532,147.3932,77683.0
2016-07-01 09:35:00,167.5,167.69,166.9,167.13,35707.0,147.1999,147.3669,146.6726,146.8747,35707.0
2016-07-01 09:40:00,167.18,167.46,166.05,166.05,32209.0,146.9187,147.1647,145.9256,145.9256,32209.0
2016-07-01 09:45:00,166.02,166.12,165.12,165.22,30095.0,145.8992,145.9871,145.1083,145.1962,30095.0
2016-07-01 09:50:00,165.4,165.4,165.07,165.12,15047.0,145.3544,145.3544,145.0644,145.1083,15047.0
2016-07-01 09:55:00,165.17,165.18,164.19,164.3,41485.0,145.1523,145.1611,144.291,144.3877,41485.0
2016-07-01 10:00:00,164.4,164.56,164.06,164.11,31422.0,144.4756,144.6162,144.1768,144.2207,31422.0
2016-07-01 10:05:00,164.09,164.39,164.04,164.07,30548.0,144.2032,144.4668,144.1592,144.1856,30548.0
2016-07-01 10:10:00,164.13,164.18,163.89,163.93,22607.0,144.2383,144.2822,144.0274,144.0625,22607.0
2016-07-01 10:15:00,163.97,164.37,163.7,163.87,27362.0,144.0977,144.4492,143.8604,144.0098,27362.0
2016-07-01 10:20:00,163.92,164.03,163.8,164.03,15551.0,144.0538,144.1504,143.9483,144.1504,15551.0
2016-07-01 10:25:00,164.03,164.12,163.85,164.09,17778.0,144.1504,144.2295,143.9922,144.2032,17778.0
2016-07-01 10:30:00,164.11,164.17,163.81,163.87,16204.0,144.2207,144.2735,143.9571,144.0098,16204.0
2016-07-01 10:35:00,163.91,164.09,163.76,164.03,20162.0,144.045,144.2032,143.9131,144.1504,20162.0
2016-07-01 10:40:00,164.07,164.07,163.84,163.96,13815.0,144.1856,144.1856,143.9835,144.0889,13815.0
2016-07-01 10:45:00,163.96,164.13,163.55,163.58,18083.0,144.0889,144.2383,143.7286,143.755,18083.0
2016-07-01 10:50:00,163.6,163.75,163.55,163.67,12443.0,143.7725,143.9044,143.7286,143.8341,12443.0
2016-07-01 10:55:00,163.7,163.99,163.7,163.86,18353.0,143.8604,144.1153,143.8604,144.001,18353.0
2016-07-01 11:00:00,163.83,163.83,163.61,163.64,15959.0,143.9747,143.9747,143.7813,143.8077,15959.0
2016-07-01 11:05:00,163.69,163.75,163.5,163.51,15894.0,143.8516,143.9044,143.6847,143.6934,15894.0
2016-07-01 11:10:00,163.56,163.73,163.5,163.6,19608.0,143.7374,143.8868,143.6847,143.7725,19608.0
2016-07-01 11:15:00,163.64,163.85,163.59,163.78,13387.0,143.8077,143.9922,143.7638,143.9307,13387.0
2016-07-01 11:20:00,163.79,163.97,163.75,163.81,11359.0,143.9395,144.0977,143.9044,143.9571,11359.0
2016-07-01 11:25:00,163.82,164.04,163.8,163.9,20781.0,143.9659,144.1592,143.9483,144.0362,20781.0
2016-07-01 11:30:00,163.9,164.02,163.78,163.97,24600.0,144.0362,144.1416,143.9307,144.0977,24600.0
2016-07-01 11:35:00,163.97,163.98,163.69,163.79,28400.0,144.0977,144.1065,143.8516,143.9395,28400.0
2016-07-01 11:40:00,163.78,163.83,163.4,163.57,21280.0,143.9307,143.9747,143.5968,143.7462,21280.0
2016-07-01 11:45:00,163.57,163.8,163.35,163.52,20472.0,143.7462,143.9483,143.5528,143.7022,20472.0
2016-07-01 11:50:00,163.58,163.67,163.37,163.42,11546.0,143.755,143.8341,143.5704,143.6144,11546.0
2016-07-01 11:55:00,163.48,163.98,163.48,163.78,21493.0,143.6671,144.1065,143.6671,143.9307,21493.0
2016-07-01 12:00:00,163.86,164.15,163.79,164.15,11056.0,144.001,144.2559,143.9395,144.2559,11056.0
2016-07-01 12:05:00,164.15,164.19,163.81,163.81,13880.0,144.2559,144.291,143.9571,143.9571,13880.0
2016-07-01 12:10:00,163.86,164.1,163.86,164.1,5402.0,144.001,144.2119,144.001,144.2119,5402.0
2016-07-01 12:15:00,164.1,164.22,164.08,164.19,20497.0,144.2119,144.3174,144.1944,144.291,20497.0
2016-07-01 12:20:00,164.19,164.26,164.02,164.2,27124.0,144.291,144.3526,144.1416,144.2998,27124.0
2016-07-01 12:25:00,164.21,164.25,163.84,164.0,9192.0,144.3086,144.3438,143.9835,144.1241,9192.0
2016-07-01 12:30:00,163.98,164.13,163.92,163.98,8454.0,144.1065,144.2383,144.0538,144.1065,8454.0
2016-07-01 12:35:00,163.97,164.06,163.77,163.84,9801.0,144.0977,144.1768,143.9219,143.9835,9801.0
2016-07-01 12:40:00,163.84,163.98,163.77,163.91,7400.0,143.9835,144.1065,143.9219,144.045,7400.0
2016-07-01 12:45:00,163.9,163.9,163.73,163.85,9398.0,144.0362,144.0362,143.8868,143.9922,9398.0
2016-07-01 12:50:00,163.81,163.81,163.65,163.75,8560.0,143.9571,143.9571,143.8165,143.9044,8560.0
2016-07-01 12:55:00,163.78,163.81,163.64,163.71,7494.0,143.9307,143.9571,143.8077,143.8692,7494.0
2016-07-01 13:00:00,163.7,163.96,163.7,163.92,17660.0,143.8604,144.0889,143.8604,144.0538,17660.0
2016-07-01 13:05:00,163.95,163.97,163.9,163.96,5300.0,144.0801,144.0977,144.0362,144.0889,5300.0
2016-07-01 13:10:00,163.96,164.0,163.79,163.79,12745.0,144.0889,144.1241,143.9395,143.9395,12745.0
2016-07-01 13:15:00,163.79,163.83,163.66,163.72,8599.0,143.9395,143.9747,143.8253,143.878,8599.0
2016-07-01 13:20:00,163.72,163.79,163.59,163.79,7903.0,143.878,143.9395,143.7638,143.9395,7903.0
2016-07-01 13:25:00,163.85,163.85,163.59,163.63,18795.0,143.9922,143.9922,143.7638,143.7989,18795.0
2016-07-01 13:30:00,163.58,163.64,163.36,163.49,16133.0,143.755,143.8077,143.5616,143.6759,16133.0
2016-07-01 13:35:00,163.54,163.54,163.3,163.41,15111.0,143.7198,143.7198,143.5089,143.6056,15111.0
2016-07-01 13:40:00,163.38,163.69,163.37,163.69,7123.0,143.5792,143.8516,143.5704,143.8516,7123.0
2016-07-01 13:45:00,163.69,163.75,163.52,163.53,10092.0,143.8516,143.9044,143.7022,143.711,10092.0
2016-07-01 13:50:00,163.51,163.59,163.05,163.05,36559.0,143.6934,143.7638,143.2892,143.2892,36559.0
2016-07-01 13:55:00,163.05,163.17,163.02,163.1,14611.0,143.2892,143.3947,143.2628,143.3331,14611.0
2016-07-01 14:00:00,163.12,163.27,163.12,163.24,17988.0,143.3507,143.4825,143.3507,143.4562,17988.0
2016-07-01 14:05:00,163.22,163.41,163.15,163.39,9749.0,143.4386,143.6056,143.3771,143.588,9749.0
2016-07-01 14:10:00,163.39,163.48,163.33,163.38,9321.0,143.588,143.6671,143.5353,143.5792,9321.0
2016-07-01 14:15:00,163.38,163.49,163.36,163.38,9127.0,143.5792,143.6759,143.5616,143.5792,9127.0
2016-07-01 14:20:00,163.38,163.51,163.36,163.48,7502.0,143.5792,143.6934,143.5616,143.6671,7502.0
2016-07-01 14:25:00,163.45,163.48,163.31,163.42,9326.0,143.6407,143.6671,143.5177,143.6144,9326.0
2016-07-01 14:30:00,163.44,163.62,163.32,163.45,11042.0,143.6319,143.7901,143.5265,143.6407,11042.0
2016-07-01 14:35:00,163.4,163.48,163.36,163.42,7500.0,143.5968,143.6671,143.5616,143.6144,7500.0
2016-07-01 14:40:00,163.39,163.44,163.29,163.4,8629.0,143.588,143.6319,143.5001,143.5968,8629.0
2016-07-01 14:45:00,163.4,163.58,163.39,163.49,6900.0,143.5968,143.755,143.588,143.6759,6900.0
2016-07-01 14:50:00,163.49,163.55,163.31,163.41,9373.0,143.6759,143.7286,143.5177,143.6056,9373.0
2016-07-01 14:55:00,163.34,163.54,163.26,163.41,10760.0,143.5441,143.7198,143.4737,143.6056,10760.0
2016-07-01 15:00:00,163.47,163.55,163.4,163.44,10816.0,143.6583,143.7286,143.5968,143.6319,10816.0
2016-07-01 15:05:00,163.44,163.76,163.44,163.72,17720.0,143.6319,143.9131,143.6319,143.878,17720.0
2016-07-01 15:10:00,163.72,163.86,163.64,163.74,10368.0,143.878,144.001,143.8077,143.8956,10368.0
2016-07-01 15:15:00,163.73,163.87,163.61,163.79,13341.0,143.8868,144.0098,143.7813,143.9395,13341.0
2016-07-01 15:20:00,163.81,163.84,163.73,163.8,11305.0,143.9571,143.9835,143.8868,143.9483,11305.0
2016-07-01 15:25:00,163.76,163.94,163.75,163.85,19608.0,143.9131,144.0713,143.9044,143.9922,19608.0
2016-07-01 15:30:00,163.84,163.87,163.65,163.65,20140.0,143.9835,144.0098,143.8165,143.8165,20140.0
2016-07-01 15:35:00,163.64,163.7,163.29,163.41,20474.0,143.8077,143.8604,143.5001,143.6056,20474.0
2016-07-01 15:40:00,163.47,163.83,163.45,163.67,42096.0,143.6583,143.9747,143.6407,143.8341,42096.0
2016-07-01 15:45:00,163.68,163.82,163.62,163.72,27790.0,143.8428,143.9659,143.7901,143.878,27790.0
2016-07-01 15:50:00,163.73,163.87,163.67,163.84,30478.0,143.8868,144.0098,143.8341,143.9835,30478.0
2016-07-01 15:55:00,163.87,163.97,163.56,163.56,74276.0,144.0098,144.0977,143.7374,143.7374,74276.0
2016-07-05 09:30:00,164.05,164.44,163.38,163.38,49192.0,144.168,144.5107,143.5792,143.5792,49192.0
2016-07-05 09:35:00,163.34,164.46,163.01,163.94,11252.0,143.5441,144.5283,143.254,144.0713,11252.0
2016-07-05 09:40:00,163.95,164.49,163.88,164.42,8385.0,144.0801,144.5547,144.0186,144.4932,8385.0
2016-07-05 09:45:00,164.42,164.42,164.1,164.25,7550.0,144.4932,144.4932,144.2119,144.3438,7550.0
2016-07-05 09:50:00,164.17,164.17,163.71,163.73,13454.0,144.2735,144.2735,143.8692,143.8868,13454.0
2016-07-05 09:55:00,163.72,164.28,163.7,164.28,11356.0,143.878,144.3701,143.8604,144.3701,11356.0
2016-07-05 10:00:00,164.26,164.99,164.17,164.97,14547.0,144.3526,144.9941,144.2735,144.9765,14547.0
2016-07-05 10:05:00,164.92,165.23,164.85,165.2,15368.0,144.9326,145.205,144.871,145.1786,15368.0
2016-07-05 10:10:00,165.21,165.57,165.17,165.46,12452.0,145.1874,145.5038,145.1523,145.4071,12452.0
2016-07-05 10:15:00,165.4,165.79,165.4,165.55,18183.0,145.3544,145.6971,145.3544,145.4862,18183.0
2016-07-05 10:20:00,165.53,165.58,165.45,165.5,15925.0,145.4686,145.5126,145.3983,145.4423,15925.0
2016-07-05 10:25:00,165.5,165.55,165.2,165.5,8720.0,145.4423,145.4862,145.1786,145.4423,8720.0
2016-07-05 10:30:00,165.49,165.55,165.41,165.44,9571.0,145.4335,145.4862,145.3632,145.3895,9571.0
2016-07-05 10:35:00,165.44,165.59,165.43,165.48,14104.0,145.3895,145.5214,145.3808,145.4247,14104.0
2016-07-05 10:40:00,165.45,165.53,165.41,165.49,7486.0,145.3983,145.4686,145.3632,145.4335,7486.0
2016-07-05 10:45:00,165.45,165.48,165.31,165.34,19002.0,145.3983,145.4247,145.2753,145.3017,19002.0
2016-07-05 10:50:00,165.34,165.54,165.3,165.54,7665.0,145.3017,145.4774,145.2665,145.4774,7665.0
2016-07-05 10:55:00,165.55,165.6,165.42,165.49,11249.0,145.4862,145.5302,145.372,145.4335,11249.0
2016-07-05 11:00:00,165.48,165.48,165.37,165.39,9859.0,145.4247,145.4247,145.328,145.3456,9859.0
2016-07-05 11:05:00,165.39,165.48,165.36,165.46,9249.0,145.3456,145.4247,145.3192,145.4071,9249.0
2016-07-05 11:10:00,165.36,165.55,165.36,165.5,10474.0,145.3192,145.4862,145.3192,145.4423,10474.0
2016-07-05 11:15:00,165.56,166.29,165.56,166.26,16537.0,145.495,146.1365,145.495,146.1102,16537.0
2016-07-05 11:20:00,166.18,166.39,166.18,166.37,16782.0,146.0399,146.2244,146.0399,146.2068,16782.0
2016-07-05 11:25:00,166.38,166.39,166.0,166.08,17434.0,146.2156,146.2244,145.8817,145.952,17434.0
2016-07-05 11:30:00,166.05,166.35,166.04,166.21,14900.0,145.9256,146.1893,145.9168,146.0662,14900.0
2016-07-05 11:35:00,166.16,166.59,166.16,166.56,22256.0,146.0223,146.4002,146.0223,146.3738,22256.0
2016-07-05 11:40:00,166.56,167.0,166.53,166.55,22439.0,146.3738,146.7605,146.3474,146.365,22439.0
2016-07-05 11:45:00,166.53,166.53,166.35,166.44,11840.0,146.3474,146.3474,146.1893,146.2683,11840.0
2016-07-05 11:50:00,166.44,166.45,166.29,166.41,21799.0,146.2683,146.2771,146.1365,146.242,21799.0
2016-07-05 11:55:00,166.38,166.38,165.95,166.07,11383.0,146.2156,146.2156,145.8377,145.9432,11383.0
2016-07-05 12:00:00,166.09,166.19,166.04,166.15,10693.0,145.9608,146.0486,145.9168,146.0135,10693.0
2016-07-05 12:05:00,166.19,166.47,166.12,166.12,12428.0,146.0486,146.2947,145.9871,145.9871,12428.0
2016-07-05 12:10:00,166.15,166.26,166.14,166.18,9505.0,146.0135,146.1102,146.0047,146.0399,9505.0
2016-07-05 12:15:00,166.2,166.33,166.14,166.14,4910.0,146.0574,146.1717,146.0047,146.0047,4910.0
2016-07-05 12:20:00,166.1,166.19,166.02,166.05,6853.0,145.9696,146.0486,145.8992,145.9256,6853.0
2016-07-05 12:25:00,166.04,166.07,165.89,165.89,7946.0,145.9168,145.9432,145.785,145.785,7946.0
2016-07-05 12:30:00,165.88,166.02,165.74,165.9,5552.0,145.7762,145.8992,145.6532,145.7938,5552.0
2016-07-05 12:35:00,165.96,166.09,165.96,166.09,5874.0,145.8465,145.9608,145.8465,145.9608,5874.0
2016-07-05 12:40:00,166.12,166.15,165.99,166.04,3869.0,145.9871,146.0135,145.8729,145.9168,3869.0
2016-07-05 12:45:00,166.05,166.05,165.83,165.84,7467.0,145.9256,145.9256,145.7323,145.7411,7467.0
2016-07-05 12:50:00,165.85,166.1,165.79,166.08,5767.0,145.7499,145.9696,145.6971,145.952,5767.0
2016-07-05 12:55:00,166.08,166.24,165.97,166.17,6351.0,145.952,146.0926,145.8553,146.0311,6351.0
2016-07-05 13:00:00,166.17,166.33,166.06,166.33,11288.0,146.0311,146.1717,145.9344,146.1717,11288.0
2016-07-05 13:05:00,166.25,166.32,166.17,166.28,8047.0,146.1014,146.1629,146.0311,146.1277,8047.0
2016-07-05 13:10:00,166.29,166.41,166.21,166.26,11506.0,146.1365,146.242,146.0662,146.1102,11506.0
2016-07-05 13:15:00,166.22,166.3,166.14,166.14,11299.0,146.075,146.1453,146.0047,146.0047,11299.0
2016-07-05 13:20:00,166.18,166.42,166.15,166.37,11770.0,146.0399,146.2508,146.0135,146.2068,11770.0
2016-07-05 13:25:00,166.43,166.43,166.16,166.16,19797.0,146.2596,146.2596,146.0223,146.0223,19797.0
2016-07-05 13:30:00,166.16,166.19,166.08,166.19,14624.0,146.0223,146.0486,145.952,146.0486,14624.0
2016-07-05 13:35:00,166.21,166.24,165.99,165.99,7854.0,146.0662,146.0926,145.8729,145.8729,7854.0
2016-07-05 13:40:00,166.01,166.16,165.96,166.13,13085.0,145.8905,146.0223,145.8465,145.9959,13085.0
2016-07-05 13:45:00,166.12,166.12,166.06,166.06,5946.0,145.9871,145.9871,145.9344,145.9344,5946.0
2016-07-05 13:50:00,166.07,166.07,165.9,165.9,7140.0,145.9432,145.9432,145.7938,145.7938,7140.0
2016-07-05 13:55:00,165.95,165.96,165.76,165.87,12520.0,145.8377,145.8465,145.6708,145.7674,12520.0
2016-07-05 14:00:00,165.86,166.15,165.81,166.13,6787.0,145.7586,146.0135,145.7147,145.9959,6787.0
2016-07-05 14:05:00,166.14,166.14,165.98,166.06,8526.0,146.0047,146.0047,145.8641,145.9344,8526.0
2016-07-05 14:10:00,166.05,166.16,165.98,166.08,10585.0,145.9256,146.0223,145.8641,145.952,10585.0
2016-07-05 14:15:00,166.1,166.24,166.08,166.16,7123.0,145.9696,146.0926,145.952,146.0223,7123.0
2016-07-05 14:20:00,166.17,166.18,166.0,166.07,15311.0,146.0311,146.0399,145.8817,145.9432,15311.0
2016-07-05 14:25:00,166.04,166.1,165.9,165.96,11087.0,145.9168,145.9696,145.7938,145.8465,11087.0
2016-07-05 14:30:00,165.97,166.1,165.92,166.1,9220.0,145.8553,145.9696,145.8114,145.9696,9220.0
2016-07-05 14:35:00,166.11,166.31,166.05,166.17,14060.0,145.9783,146.1541,145.9256,146.0311,14060.0
2016-07-05 14:40:00,166.2,166.27,166.11,166.18,9322.0,146.0574,146.119,145.9783,146.0399,9322.0
2016-07-05 14:45:00,166.22,166.22,166.0,166.03,8953.0,146.075,146.075,145.8817,145.908,8953.0
2016-07-05 14:50:00,166.01,166.12,165.96,166.12,12109.0,145.8905,145.9871,145.8465,145.9871,12109.0
2016-07-05 14:55:00,166.08,166.25,166.04,166.25,10950.0,145.952,146.1014,145.9168,146.1014,10950.0
2016-07-05 15:00:00,166.23,166.37,166.16,166.37,9058.0,146.0838,146.2068,146.0223,146.2068,9058.0
2016-07-05 15:05:00,166.39,166.39,166.24,166.33,9247.0,146.2244,146.2244,146.0926,146.1717,9247.0
2016-07-05 15:10:00,166.32,166.39,166.26,166.29,15553.0,146.1629,146.2244,146.1102,146.1365,15553.0
2016-07-05 15:15:00,166.25,166.52,166.24,166.41,15430.0,146.1014,146.3387,146.0926,146.242,15430.0
2016-07-05 15:20:00,166.41,166.41,166.13,166.28,8910.0,146.242,146.242,145.9959,146.1277,8910.0
2016-07-05 15:25:00,166.23,166.28,166.07,166.07,20599.0,146.0838,146.1277,145.9432,145.9432,20599.0
2016-07-05 15:30:00,166.07,166.29,166.07,166.2,17028.0,145.9432,146.1365,145.9432,146.0574,17028.0
2016-07-05 15:35:00,166.2,166.22,165.97,166.14,15474.0,146.0574,146.075,145.8553,146.0047,15474.0
2016-07-05 15:40:00,166.12,166.51,166.09,166.51,18948.0,145.9871,146.3299,145.9608,146.3299,18948.0
2016-07-05 15:45:00,166.51,166.51,166.4,166.41,30337.0,146.3299,146.3299,146.2332,146.242,30337.0
2016-07-05 15:50:00,166.43,166.44,166.19,166.25,37484.0,146.2596,146.2683,146.0486,146.1014,37484.0
2016-07-05 15:55:00,166.24,166.24,165.9,165.91,65414.0,146.0926,146.0926,145.7938,145.8026,65414.0
2016-07-06 09:30:00,165.68,166.43,165.51,165.77,31155.0,145.6005,146.2596,145.4511,145.6795,31155.0
2016-07-06 09:35:00,165.8,166.43,165.8,166.18,19576.0,145.7059,146.2596,145.7059,146.0399,19576.0
2016-07-06 09:40:00,166.28,166.65,166.13,166.38,20526.0,146.1277,146.4529,145.9959,146.2156,20526.0
2016-07-06 09:45:00,166.43,166.51,166.25,166.36,16456.0,146.2596,146.3299,146.1014,146.198,16456.0
2016-07-06 09:50:00,166.36,166.4,165.68,166.33,16005.0,146.198,146.2332,145.6005,146.1717,16005.0
2016-07-06 09:55:00,166.23,166.64,166.16,166.46,15766.0,146.0838,146.4441,146.0223,146.2859,15766.0
2016-07-06 10:00:00,166.53,166.75,166.39,166.74,14906.0,146.3474,146.5408,146.2244,146.532,14906.0
2016-07-06 10:05:00,166.77,166.95,166.66,166.75,11746.0,146.5584,146.7165,146.4617,146.5408,11746.0
2016-07-06 10:10:00,166.73,166.77,166.53,166.67,9176.0,146.5232,146.5584,146.3474,146.4705,9176.0
2016-07-06 10:15:00,166.67,166.83,166.6,166.83,10335.0,146.4705,146.6111,146.409,146.6111,10335.0
2016-07-06 10:20:00,166.84,166.84,166.27,166.43,22661.0,146.6199,146.6199,146.119,146.2596,22661.0
2016-07-06 10:25:00,166.38,166.42,166.17,166.17,8700.0,146.2156,146.2508,146.0311,146.0311,8700.0
2016-07-06 10:30:00,166.2,166.45,166.18,166.39,13568.0,146.0574,146.2771,146.0399,146.2244,13568.0
2016-07-06 10:35:00,166.39,166.39,166.07,166.19,9968.0,146.2244,146.2244,145.9432,146.0486,9968.0
2016-07-06 10:40:00,166.16,166.31,166.14,166.24,15384.0,146.0223,146.1541,146.0047,146.0926,15384.0
2016-07-06 10:45:00,166.24,166.29,165.94,166.08,11702.0,146.0926,146.1365,145.8289,145.952,11702.0
2016-07-06 10:50:00,166.07,166.43,166.03,166.38,21464.0,145.9432,146.2596,145.908,146.2156,21464.0
2016-07-06 10:55:00,166.35,166.56,166.07,166.56,19837.0,146.1893,146.3738,145.9432,146.3738,19837.0
2016-07-06 11:00:00,166.56,166.67,166.1,166.12,7130.0,146.3738,146.4705,145.9696,145.9871,7130.0
2016-07-06 11:05:00,166.2,166.28,165.91,165.91,9912.0,146.0574,146.1277,145.8026,145.8026,9912.0
2016-07-06 11:10:00,165.9,166.03,165.8,165.83,14300.0,145.7938,145.908,145.7059,145.7323,14300.0
2016-07-06 11:15:00,165.91,165.94,165.62,165.62,14336.0,145.8026,145.8289,145.5477,145.5477,14336.0
2016-07-06 11:20:00,165.63,165.75,165.42,165.44,12363.0,145.5565,145.662,145.372,145.3895,12363.0
2016-07-06 11:25:00,165.5,165.76,165.49,165.58,13809.0,145.4423,145.6708,145.4335,145.5126,13809.0
2016-07-06 11:30:00,165.65,165.88,165.65,165.77,22772.0,145.5741,145.7762,145.5741,145.6795,22772.0
2016-07-06 11:35:00,165.82,165.92,165.73,165.74,11681.0,145.7235,145.8114,145.6444,145.6532,11681.0
2016-07-06 11:40:00,165.75,165.81,165.59,165.74,6624.0,145.662,145.7147,145.5214,145.6532,6624.0
2016-07-06 11:45:00,165.68,165.78,165.53,165.69,10546.0,145.6005,145.6883,145.4686,145.6092,10546.0
2016-07-06 11:50:00,165.7,165.96,165.65,165.92,7978.0,145.618,145.8465,145.5741,145.8114,7978.0
2016-07-06 11:55:00,165.91,166.03,165.86,165.98,6041.0,145.8026,145.908,145.7586,145.8641,6041.0
2016-07-06 12:00:00,165.95,166.27,165.86,166.05,13159.0,145.8377,146.119,145.7586,145.9256,13159.0
2016-07-06 12:05:00,166.05,166.12,165.62,165.62,7200.0,145.9256,145.9871,145.5477,145.5477,7200.0
2016-07-06 12:10:00,165.63,165.78,165.47,165.5,15784.0,145.5565,145.6883,145.4159,145.4423,15784.0
2016-07-06 12:15:00,165.5,165.76,165.5,165.54,9961.0,145.4423,145.6708,145.4423,145.4774,9961.0
2016-07-06 12:20:00,165.55,165.84,165.47,165.51,8596.0,145.4862,145.7411,145.4159,145.4511,8596.0
2016-07-06 12:25:00,165.54,165.67,165.52,165.52,3258.0,145.4774,145.5917,145.4598,145.4598,3258.0
2016-07-06 12:30:00,165.51,165.66,165.5,165.65,5270.0,145.4511,145.5829,145.4423,145.5741,5270.0
2016-07-06 12:35:00,165.66,165.88,165.58,165.59,6101.0,145.5829,145.7762,145.5126,145.5214,6101.0
2016-07-06 12:40:00,165.67,165.84,165.63,165.65,6730.0,145.5917,145.7411,145.5565,145.5741,6730.0
2016-07-06 12:45:00,165.68,165.76,165.55,165.58,8335.0,145.6005,145.6708,145.4862,145.5126,8335.0
2016-07-06 12:50:00,165.61,165.74,165.59,165.64,7759.0,145.5389,145.6532,145.5214,145.5653,7759.0
2016-07-06 12:55:00,165.66,165.86,165.64,165.77,5500.0,145.5829,145.7586,145.5653,145.6795,5500.0
2016-07-06 13:00:00,165.79,165.86,165.74,165.84,7465.0,145.6971,145.7586,145.6532,145.7411,7465.0
2016-07-06 13:05:00,165.86,165.93,165.74,165.82,7517.0,145.7586,145.8202,145.6532,145.7235,7517.0
2016-07-06 13:10:00,165.76,165.84,165.68,165.75,7285.0,145.6708,145.7411,145.6005,145.662,7285.0
2016-07-06 13:15:00,165.66,165.85,165.66,165.66,14492.0,145.5829,145.7499,145.5829,145.5829,14492.0
2016-07-06 13:20:00,165.63,165.7,165.51,165.61,8080.0,145.5565,145.618,145.4511,145.5389,8080.0
2016-07-06 13:25:00,165.62,165.74,165.54,165.74,2446.0,145.5477,145.6532,145.4774,145.6532,2446.0
2016-07-06 13:30:00,165.8,165.9,165.75,165.78,4000.0,145.7059,145.7938,145.662,145.6883,4000.0
2016-07-06 13:35:00,165.75,165.89,165.72,165.78,8893.0,145.662,145.785,145.6356,145.6883,8893.0
2016-07-06 13:40:00,165.72,165.81,165.61,165.72,13107.0,145.6356,145.7147,145.5389,145.6356,13107.0
2016-07-06 13:45:00,165.64,165.65,165.51,165.56,5652.0,145.5653,145.5741,145.4511,145.495,5652.0
2016-07-06 13:50:00,165.57,165.87,165.57,165.75,7390.0,145.5038,145.7674,145.5038,145.662,7390.0
2016-07-06 13:55:00,165.74,165.92,165.7,165.73,5181.0,145.6532,145.8114,145.618,145.6444,5181.0
2016-07-06 14:00:00,165.69,165.95,165.55,165.88,11751.0,145.6092,145.8377,145.4862,145.7762,11751.0
2016-07-06 14:05:00,165.9,166.06,165.79,166.03,12741.0,145.7938,145.9344,145.6971,145.908,12741.0
2016-07-06 14:10:00,166.04,166.05,165.76,165.77,6925.0,145.9168,145.9256,145.6708,145.6795,6925.0
2016-07-06 14:15:00,165.79,166.03,165.72,166.02,8989.0,145.6971,145.908,145.6356,145.8992,8989.0
2016-07-06 14:20:00,166.03,166.03,165.81,165.9,13745.0,145.908,145.908,145.7147,145.7938,13745.0
2016-07-06 14:25:00,165.83,166.01,165.8,165.9,6913.0,145.7323,145.8905,145.7059,145.7938,6913.0
2016-07-06 14:30:00,165.94,165.96,165.77,165.83,5187.0,145.8289,145.8465,145.6795,145.7323,5187.0
2016-07-06 14:35:00,165.85,166.22,165.78,166.14,10905.0,145.7499,146.075,145.6883,146.0047,10905.0
2016-07-06 14:40:00,166.15,166.19,166.02,166.15,10709.0,146.0135,146.0486,145.8992,146.0135,10709.0
2016-07-06 14:45:00,166.15,166.15,165.9,165.9,7199.0,146.0135,146.0135,145.7938,145.7938,7199.0
2016-07-06 14:50:00,165.87,166.03,165.81,166.01,7335.0,145.7674,145.908,145.7147,145.8905,7335.0
2016-07-06 14:55:00,166.02,166.04,165.85,165.89,5585.0,145.8992,145.9168,145.7499,145.785,5585.0
2016-07-06 15:00:00,165.92,166.0,165.84,165.91,11213.0,145.8114,145.8817,145.7411,145.8026,11213.0
2016-07-06 15:05:00,165.94,165.98,165.74,165.88,8362.0,145.8289,145.8641,145.6532,145.7762,8362.0
2016-07-06 15:10:00,165.84,165.95,165.79,165.81,5856.0,145.7411,145.8377,145.6971,145.7147,5856.0
2016-07-06 15:15:00,165.85,165.89,165.62,165.63,12114.0,145.7499,145.785,145.5477,145.5565,12114.0
2016-07-06 15:20:00,165.58,165.65,165.48,165.48,11363.0,145.5126,145.5741,145.4247,145.4247,11363.0
2016-07-06 15:25:00,165.52,165.56,165.31,165.39,12293.0,145.4598,145.495,145.2753,145.3456,12293.0
2016-07-06 15:30:00,165.34,165.42,165.03,165.16,76758.0,145.3017,145.372,145.0292,145.1435,76758.0
2016-07-06 15:35:00,165.15,165.21,165.05,165.11,44594.0,145.1347,145.1874,145.0468,145.0995,44594.0
2016-07-06 15:40:00,165.17,165.38,165.16,165.38,47368.0,145.1523,145.3368,145.1435,145.3368,47368.0
2016-07-06 15:45:00,165.35,165.45,165.26,165.37,34177.0,145.3104,145.3983,145.2314,145.328,34177.0
2016-07-06 15:50:00,165.37,165.4,165.18,165.29,76868.0,145.328,145.3544,145.1611,145.2577,76868.0
2016-07-06 15:55:00,165.31,165.5,165.23,165.35,58087.0,145.2753,145.4423,145.205,145.3104,58087.0
2016-07-07 09:30:00,166.0,166.0,165.57,165.93,18831.0,145.8817,145.8817,145.5038,145.8202,18831.0
2016-07-07 09:35:00,166.0,166.56,166.0,166.27,21813.0,145.8817,146.3738,145.8817,146.119,21813.0
2016-07-07 09:40:00,166.38,166.53,166.0,166.34,20366.0,146.2156,146.3474,145.8817,146.1805,20366.0
2016-07-07 09:45:00,166.21,166.26,165.96,166.15,6758.0,146.0662,146.1102,145.8465,146.0135,6758.0
2016-07-07 09:50:00,166.15,166.42,166.06,166.19,8193.0,146.0135,146.2508,145.9344,146.0486,8193.0
2016-07-07 09:55:00,166.1,166.22,166.01,166.17,3336.0,145.9696,146.075,145.8905,146.0311,3336.0
2016-07-07 10:00:00,166.13,166.32,166.0,166.32,6166.0,145.9959,146.1629,145.8817,146.1629,6166.0
2016-07-07 10:05:00,166.28,166.48,166.17,166.43,12724.0,146.1277,146.3035,146.0311,146.2596,12724.0
2016-07-07 10:10:00,166.41,166.43,166.28,166.43,3229.0,146.242,146.2596,146.1277,146.2596,3229.0
2016-07-07 10:15:00,166.42,166.43,166.13,166.25,7646.0,146.2508,146.2596,145.9959,146.1014,7646.0
2016-07-07 10:20:00,166.23,166.25,166.11,166.15,3767.0,146.0838,146.1014,145.9783,146.0135,3767.0
2016-07-07 10:25:00,166.11,166.42,166.01,166.42,5801.0,145.9783,146.2508,145.8905,146.2508,5801.0
2016-07-07 10:30:00,166.42,166.44,166.19,166.36,9241.0,146.2508,146.2683,146.0486,146.198,9241.0
2016-07-07 10:35:00,166.27,166.4,166.17,166.4,3558.0,146.119,146.2332,146.0311,146.2332,3558.0
2016-07-07 10:40:00,166.35,166.4,166.17,166.25,6647.0,146.1893,146.2332,146.0311,146.1014,6647.0
2016-07-07 10:45:00,166.25,166.31,166.18,166.25,10973.0,146.1014,146.1541,146.0399,146.1014,10973.0
2016-07-07 10:50:00,166.2,166.33,166.1,166.17,16694.0,146.0574,146.1717,145.9696,146.0311,16694.0
2016-07-07 10:55:00,166.17,166.36,166.15,166.29,9466.0,146.0311,146.198,146.0135,146.1365,9466.0
2016-07-07 11:00:00,166.26,166.43,166.19,166.23,5936.0,146.1102,146.2596,146.0486,146.0838,5936.0
2016-07-07 11:05:00,166.22,166.31,166.09,166.15,16705.0,146.075,146.1541,145.9608,146.0135,16705.0
2016-07-07 11:10:00,166.14,166.19,165.94,165.99,29016.0,146.0047,146.0486,145.8289,145.8729,29016.0
2016-07-07 11:15:00,165.9,165.95,165.61,165.8,8880.0,145.7938,145.8377,145.5389,145.7059,8880.0
2016-07-07 11:20:00,165.92,166.03,165.88,165.91,15447.0,145.8114,145.908,145.7762,145.8026,15447.0
2016-07-07 11:25:00,165.93,166.12,165.89,166.12,5710.0,145.8202,145.9871,145.785,145.9871,5710.0
2016-07-07 11:30:00,166.01,166.29,166.0,166.13,11022.0,145.8905,146.1365,145.8817,145.9959,11022.0
2016-07-07 11:35:00,166.13,166.25,166.02,166.2,34327.0,145.9959,146.1014,145.8992,146.0574,34327.0
2016-07-07 11:40:00,166.11,166.35,166.03,166.21,62983.0,145.9783,146.1893,145.908,146.0662,62983.0
2016-07-07 11:45:00,166.32,166.43,166.22,166.36,5693.0,146.1629,146.2596,146.075,146.198,5693.0
2016-07-07 11:50:00,166.41,166.51,166.23,166.41,11944.0,146.242,146.3299,146.0838,146.242,11944.0
2016-07-07 11:55:00,166.37,166.39,166.1,166.19,4563.0,146.2068,146.2244,145.9696,146.0486,4563.0
2016-07-07 12:00:00,166.16,166.28,166.14,166.25,4658.0,146.0223,146.1277,146.0047,146.1014,4658.0
2016-07-07 12:05:00,166.35,166.41,165.99,166.15,22366.0,146.1893,146.242,145.8729,146.0135,22366.0
2016-07-07 12:10:00,166.14,166.25,166.09,166.21,6508.0,146.0047,146.1014,145.9608,146.0662,6508.0
2016-07-07 12:15:00,166.16,166.21,166.0,166.2,6247.0,146.0223,146.0662,145.8817,146.0574,6247.0
2016-07-07 12:20:00,166.22,166.32,166.18,166.25,4500.0,146.075,146.1629,146.0399,146.1014,4500.0
2016-07-07 12:25:00,166.17,166.3,166.12,166.3,5083.0,146.0311,146.1453,145.9871,146.1453,5083.0
2016-07-07 12:30:00,166.28,166.28,166.17,166.21,6014.0,146.1277,146.1277,146.0311,146.0662,6014.0
2016-07-07 12:35:00,166.16,166.34,166.11,166.34,5848.0,146.0223,146.1805,145.9783,146.1805,5848.0
2016-07-07 12:40:00,166.35,166.35,166.13,166.22,3719.0,146.1893,146.1893,145.9959,146.075,3719.0
2016-07-07 12:45:00,166.18,166.3,166.05,166.2,5908.0,146.0399,146.1453,145.9256,146.0574,5908.0
2016-07-07 12:50:00,166.09,166.33,166.06,166.12,29036.0,145.9608,146.1717,145.9344,145.9871,29036.0
2016-07-07 12:55:00,166.14,166.25,166.03,166.11,12991.0,146.0047,146.1014,145.908,145.9783,12991.0
2016-07-07 13:00:00,166.13,166.2,166.05,166.11,7801.0,145.9959,146.0574,145.9256,145.9783,7801.0
2016-07-07 13:05:00,166.12,166.15,166.0,166.05,7000.0,145.9871,146.0135,145.8817,145.9256,7000.0
2016-07-07 13:10:00,166.06,166.15,165.98,165.99,14189.0,145.9344,146.0135,145.8641,145.8729,14189.0
2016-07-07 13:15:00,166.09,166.09,165.94,166.05,17398.0,145.9608,145.9608,145.8289,145.9256,17398.0
2016-07-07 13:20:00,165.97,166.07,165.88,165.97,32143.0,145.8553,145.9432,145.7762,145.8553,32143.0
2016-07-07 13:25:00,165.97,166.02,165.75,165.78,3452.0,145.8553,145.8992,145.662,145.6883,3452.0
2016-07-07 13:30:00,165.74,166.01,165.74,165.98,3900.0,145.6532,145.8905,145.6532,145.8641,3900.0
2016-07-07 13:35:00,166.03,166.06,165.91,165.97,5000.0,145.908,145.9344,145.8026,145.8553,5000.0
2016-07-07 13:40:00,165.94,165.98,165.84,165.95,7475.0,145.8289,145.8641,145.7411,145.8377,7475.0
2016-07-07 13:45:00,165.97,165.97,165.78,165.85,2850.0,145.8553,145.8553,145.6883,145.7499,2850.0
2016-07-07 13:50:00,165.77,165.95,165.73,165.87,7596.0,145.6795,145.8377,145.6444,145.7674,7596.0
2016-07-07 13:55:00,165.78,165.85,165.74,165.81,3066.0,145.6883,145.7499,145.6532,145.7147,3066.0
2016-07-07 14:00:00,165.83,165.99,165.81,165.94,6033.0,145.7323,145.8729,145.7147,145.8289,6033.0
2016-07-07 14:05:00,165.99,166.02,165.83,165.83,6499.0,145.8729,145.8992,145.7323,145.7323,6499.0
2016-07-07 14:10:00,165.83,165.83,165.62,165.72,8950.0,145.7323,145.7323,145.5477,145.6356,8950.0
2016-07-07 14:15:00,165.73,165.88,165.69,165.83,9485.0,145.6444,145.7762,145.6092,145.7323,9485.0
2016-07-07 14:20:00,165.77,165.91,165.77,165.84,5203.0,145.6795,145.8026,145.6795,145.7411,5203.0
2016-07-07 14:25:00,165.8,165.94,165.8,165.9,4917.0,145.7059,145.8289,145.7059,145.7938,4917.0
2016-07-07 14:30:00,165.89,165.92,165.8,165.88,4074.0,145.785,145.8114,145.7059,145.7762,4074.0
2016-07-07 14:35:00,165.86,165.95,165.78,165.95,11138.0,145.7586,145.8377,145.6883,145.8377,11138.0
2016-07-07 14:40:00,165.94,165.96,165.81,165.92,6721.0,145.8289,145.8465,145.7147,145.8114,6721.0
2016-07-07 14:45:00,165.92,166.06,165.9,166.0,6755.0,145.8114,145.9344,145.7938,145.8817,6755.0
2016-07-07 14:50:00,165.98,165.99,165.81,165.95,10011.0,145.8641,145.8729,145.7147,145.8377,10011.0
2016-07-07 14:55:00,165.95,165.97,165.77,165.87,6201.0,145.8377,145.8553,145.6795,145.7674,6201.0
2016-07-07 15:00:00,165.87,166.03,165.77,166.03,12960.0,145.7674,145.908,145.6795,145.908,12960.0
2016-07-07 15:05:00,165.97,166.03,165.84,166.0,11423.0,145.8553,145.908,145.7411,145.8817,11423.0
2016-07-07 15:10:00,165.99,166.07,165.9,166.0,15486.0,145.8729,145.9432,145.7938,145.8817,15486.0
2016-07-07 15:15:00,165.95,166.01,165.87,166.01,46802.0,145.8377,145.8905,145.7674,145.8905,46802.0
2016-07-07 15:20:00,166.0,166.03,165.93,165.95,11603.0,145.8817,145.908,145.8202,145.8377,11603.0
2016-07-07 15:25:00,165.94,166.04,165.91,166.04,13321.0,145.8289,145.9168,145.8026,145.9168,13321.0
2016-07-07 15:30:00,166.03,166.14,165.95,166.09,8898.0,145.908,146.0047,145.8377,145.9608,8898.0
2016-07-07 15:35:00,166.09,166.09,165.99,165.99,7549.0,145.9608,145.9608,145.8729,145.8729,7549.0
2016-07-07 15:40:00,165.99,166.3,165.98,166.27,25241.0,145.8729,146.1453,145.8641,146.119,25241.0
2016-07-07 15:45:00,166.25,166.33,166.16,166.21,16171.0,146.1014,146.1717,146.0223,146.0662,16171.0
2016-07-07 15:50:00,166.17,166.22,166.1,166.21,14053.0,146.0311,146.075,145.9696,146.0662,14053.0
2016-07-07 15:55:00,166.22,166.22,165.93,166.01,28385.0,146.075,146.075,145.8202,145.8905,28385.0
2016-07-08 09:30:00,166.76,167.28,166.63,167.0,33124.0,146.5496,147.0065,146.4353,146.7605,33124.0
2016-07-08 09:35:00,167.0,167.11,166.43,166.68,21601.0,146.7605,146.8571,146.2596,146.4793,21601.0
2016-07-08 09:40:00,166.59,166.72,166.16,166.23,9826.0,146.4002,146.5144,146.0223,146.0838,9826.0
2016-07-08 09:45:00,166.15,166.4,166.04,166.32,5273.0,146.0135,146.2332,145.9168,146.1629,5273.0
2016-07-08 09:50:00,166.25,166.34,165.89,166.03,19943.0,146.1014,146.1805,145.785,145.908,19943.0
2016-07-08 09:55:00,166.0,166.13,165.77,165.77,9730.0,145.8817,145.9959,145.6795,145.6795,9730.0
2016-07-08 10:00:00,165.9,166.01,165.51,165.65,13520.0,145.7938,145.8905,145.4511,145.5741,13520.0
2016-07-08 10:05:00,165.56,166.21,165.56,166.21,10211.0,145.495,146.0662,145.495,146.0662,10211.0
2016-07-08 10:10:00,166.23,166.51,166.23,166.28,8886.0,146.0838,146.3299,146.0838,146.1277,8886.0
2016-07-08 10:15:00,166.36,166.66,166.3,166.63,6152.0,146.198,146.4617,146.1453,146.4353,6152.0
2016-07-08 10:20:00,166.69,166.78,166.45,166.45,9245.0,146.488,146.5671,146.2771,146.2771,9245.0
2016-07-08 10:25:00,166.45,166.65,166.33,166.44,5929.0,146.2771,146.4529,146.1717,146.2683,5929.0
2016-07-08 10:30:00,166.47,166.83,166.47,166.83,12696.0,146.2947,146.6111,146.2947,146.6111,12696.0
2016-07-08 10:35:00,166.8,166.9,166.67,166.88,8624.0,146.5847,146.6726,146.4705,146.655,8624.0
2016-07-08 10:40:00,166.81,167.0,166.74,167.0,5669.0,146.5935,146.7605,146.532,146.7605,5669.0
2016-07-08 10:45:00,166.94,167.04,166.81,166.82,11419.0,146.7078,146.7956,146.5935,146.6023,11419.0
2016-07-08 10:50:00,166.87,166.91,166.78,166.81,6237.0,146.6462,146.6814,146.5671,146.5935,6237.0
2016-07-08 10:55:00,166.82,166.85,166.61,166.83,9111.0,146.6023,146.6287,146.4177,146.6111,9111.0
2016-07-08 11:00:00,166.73,166.85,166.65,166.85,4425.0,146.5232,146.6287,146.4529,146.6287,4425.0
2016-07-08 11:05:00,166.82,166.93,166.6,166.63,5555.0,146.6023,146.699,146.409,146.4353,5555.0
2016-07-08 11:10:00,166.64,166.97,166.63,166.82,8591.0,146.4441,146.7341,146.4353,146.6023,8591.0
2016-07-08 11:15:00,166.79,166.86,166.51,166.55,4532.0,146.5759,146.6374,146.3299,146.365,4532.0
2016-07-08 11:20:00,166.51,166.64,166.47,166.62,9238.0,146.3299,146.4441,146.2947,146.4265,9238.0
2016-07-08 11:25:00,166.7,166.85,166.61,166.61,3939.0,146.4968,146.6287,146.4177,146.4177,3939.0
2016-07-08 11:30:00,166.61,166.77,166.42,166.58,12436.0,146.4177,146.5584,146.2508,146.3914,12436.0
2016-07-08 11:35:00,166.53,166.54,166.4,166.54,4403.0,146.3474,146.3562,146.2332,146.3562,4403.0
2016-07-08 11:40:00,166.55,166.59,166.45,166.46,2455.0,146.365,146.4002,146.2771,146.2859,2455.0
2016-07-08 11:45:00,166.44,166.52,166.39,166.39,2467.0,146.2683,146.3387,146.2244,146.2244,2467.0
2016-07-08 11:50:00,166.41,166.47,166.35,166.4,3215.0,146.242,146.2947,146.1893,146.2332,3215.0
2016-07-08 11:55:00,166.47,166.51,166.25,166.28,11792.0,146.2947,146.3299,146.1014,146.1277,11792.0
2016-07-08 12:00:00,166.32,166.42,166.17,166.17,5557.0,146.1629,146.2508,146.0311,146.0311,5557.0
2016-07-08 12:05:00,166.2,166.29,166.19,166.29,5947.0,146.0574,146.1365,146.0486,146.1365,5947.0
2016-07-08 12:10:00,166.3,166.3,166.07,166.14,5169.0,146.1453,146.1453,145.9432,146.0047,5169.0
2016-07-08 12:15:00,166.17,166.22,166.0,166.01,10448.0,146.0311,146.075,145.8817,145.8905,10448.0
2016-07-08 12:20:00,166.03,166.07,165.84,165.93,4539.0,145.908,145.9432,145.7411,145.8202,4539.0
2016-07-08 12:25:00,165.93,165.93,165.69,165.75,4838.0,145.8202,145.8202,145.6092,145.662,4838.0
2016-07-08 12:30:00,165.71,165.83,165.68,165.72,6365.0,145.6268,145.7323,145.6005,145.6356,6365.0
2016-07-08 12:35:00,165.69,165.73,165.57,165.65,11285.0,145.6092,145.6444,145.5038,145.5741,11285.0
2016-07-08 12:40:00,165.63,165.72,165.62,165.62,2883.0,145.5565,145.6356,145.5477,145.5477,2883.0
2016-07-08 12:45:00,165.64,165.74,165.59,165.68,4800.0,145.5653,145.6532,145.5214,145.6005,4800.0
2016-07-08 12:50:00,165.75,165.81,165.66,165.66,11377.0,145.662,145.7147,145.5829,145.5829,11377.0
2016-07-08 12:55:00,165.61,165.64,165.53,165.6,6645.0,145.5389,145.5653,145.4686,145.5302,6645.0
2016-07-08 13:00:00,165.55,165.64,165.52,165.59,12209.0,145.4862,145.5653,145.4598,145.5214,12209.0
2016-07-08 13:05:00,165.55,165.61,165.45,165.47,11623.0,145.4862,145.5389,145.3983,145.4159,11623.0
2016-07-08 13:10:00,165.46,165.56,165.37,165.55,7465.0,145.4071,145.495,145.328,145.4862,7465.0
2016-07-08 13:15:00,165.53,165.53,165.25,165.27,7306.0,145.4686,145.4686,145.2226,145.2401,7306.0
2016-07-08 13:20:00,165.28,165.46,165.28,165.44,6004.0,145.2489,145.4071,145.2489,145.3895,6004.0
2016-07-08 13:25:00,165.47,165.52,165.39,165.39,8247.0,145.4159,145.4598,145.3456,145.3456,8247.0
2016-07-08 13:30:00,165.46,165.57,165.44,165.55,5223.0,145.4071,145.5038,145.3895,145.4862,5223.0
2016-07-08 13:35:00,165.57,165.69,165.55,165.65,7025.0,145.5038,145.6092,145.4862,145.5741,7025.0
2016-07-08 13:40:00,165.68,165.78,165.59,165.59,7175.0,145.6005,145.6883,145.5214,145.5214,7175.0
2016-07-08 13:45:00,165.6,165.71,165.56,165.68,5300.0,145.5302,145.6268,145.495,145.6005,5300.0
2016-07-08 13:50:00,165.7,165.77,165.64,165.77,4427.0,145.618,145.6795,145.5653,145.6795,4427.0
2016-07-08 13:55:00,165.76,165.87,165.74,165.77,6201.0,145.6708,145.7674,145.6532,145.6795,6201.0
2016-07-08 14:00:00,165.72,165.79,165.63,165.68,7880.0,145.6356,145.6971,145.5565,145.6005,7880.0
2016-07-08 14:05:00,165.68,165.84,165.68,165.75,5881.0,145.6005,145.7411,145.6005,145.662,5881.0
2016-07-08 14:10:00,165.76,166.0,165.76,166.0,24466.0,145.6708,145.8817,145.6708,145.8817,24466.0
2016-07-08 14:15:00,165.95,166.07,165.94,166.0,4531.0,145.8377,145.9432,145.8289,145.8817,4531.0
2016-07-08 14:20:00,166.01,166.08,165.95,166.0,6984.0,145.8905,145.952,145.8377,145.8817,6984.0
2016-07-08 14:25:00,166.01,166.07,165.97,166.05,2706.0,145.8905,145.9432,145.8553,145.9256,2706.0
2016-07-08 14:30:00,166.05,166.07,165.95,166.05,5271.0,145.9256,145.9432,145.8377,145.9256,5271.0
2016-07-08 14:35:00,166.03,166.14,165.99,166.04,6826.0,145.908,146.0047,145.8729,145.9168,6826.0
2016-07-08 14:40:00,166.05,166.15,166.03,166.13,4123.0,145.9256,146.0135,145.908,145.9959,4123.0
2016-07-08 14:45:00,166.12,166.14,166.03,166.12,6553.0,145.9871,146.0047,145.908,145.9871,6553.0
2016-07-08 14:50:00,166.13,166.13,166.01,166.12,4642.0,145.9959,145.9959,145.8905,145.9871,4642.0
2016-07-08 14:55:00,166.05,166.1,166.0,166.09,7459.0,145.9256,145.9696,145.8817,145.9608,7459.0
2016-07-08 15:00:00,166.06,166.14,166.03,166.07,5992.0,145.9344,146.0047,145.908,145.9432,5992.0
2016-07-08 15:05:00,166.03,166.07,165.99,166.07,8432.0,145.908,145.9432,145.8729,145.9432,8432.0
2016-07-08 15:10:00,166.07,166.09,166.0,166.07,8105.0,145.9432,145.9608,145.8817,145.9432,8105.0
2016-07-08 15:15:00,166.08,166.08,165.96,166.01,7201.0,145.952,145.952,145.8465,145.8905,7201.0
2016-07-08 15:20:00,166.01,166.06,165.96,166.01,9991.0,145.8905,145.9344,145.8465,145.8905,9991.0
2016-07-08 15:25:00,165.99,166.02,165.75,165.78,10526.0,145.8729,145.8992,145.662,145.6883,10526.0
2016-07-08 15:30:00,165.75,165.87,165.71,165.83,9429.0,145.662,145.7674,145.6268,145.7323,9429.0
2016-07-08 15:35:00,165.81,165.81,165.65,165.74,12056.0,145.7147,145.7147,145.5741,145.6532,12056.0
2016-07-08 15:40:00,165.73,165.81,165.65,165.79,12976.0,145.6444,145.7147,145.5741,145.6971,12976.0
2016-07-08 15:45:00,165.74,165.87,165.72,165.85,17148.0,145.6532,145.7674,145.6356,145.7499,17148.0
2016-07-08 15:50:00,165.86,166.01,165.82,165.98,21601.0,145.7586,145.8905,145.7235,145.8641,21601.0
2016-07-08 15:55:00,166.02,166.12,165.97,165.98,40223.0,145.8992,145.9871,145.8553,145.8641,40223.0
2016-07-11 09:30:00,165.52,165.82,165.52,165.65,19573.0,145.4598,145.7235,145.4598,145.5741,19573.0
2016-07-11 09:35:00,165.79,165.82,165.17,165.4,26543.0,145.6971,145.7235,145.1523,145.3544,26543.0
2016-07-11 09:40:00,165.44,165.79,165.38,165.46,7051.0,145.3895,145.6971,145.3368,145.4071,7051.0
2016-07-11 09:45:00,165.5,165.61,165.29,165.48,8339.0,145.4423,145.5389,145.2577,145.4247,8339.0
2016-07-11 09:50:00,165.52,165.77,165.32,165.42,6473.0,145.4598,145.6795,145.2841,145.372,6473.0
2016-07-11 09:55:00,165.46,165.51,165.27,165.33,3696.0,145.4071,145.4511,145.2401,145.2929,3696.0
2016-07-11 10:00:00,165.32,165.5,165.0,165.28,25408.0,145.2841,145.4423,145.0029,145.2489,25408.0
2016-07-11 10:05:00,165.28,165.29,165.02,165.04,9507.0,145.2489,145.2577,145.0204,145.038,9507.0
2016-07-11 10:10:00,165.04,165.26,165.04,165.25,9003.0,145.038,145.2314,145.038,145.2226,9003.0
2016-07-11 10:15:00,165.3,165.44,165.15,165.17,5703.0,145.2665,145.3895,145.1347,145.1523,5703.0
2016-07-11 10:20:00,165.13,165.34,165.12,165.12,3901.0,145.1171,145.3017,145.1083,145.1083,3901.0
2016-07-11 10:25:00,165.07,165.34,165.01,165.17,5598.0,145.0644,145.3017,145.0117,145.1523,5598.0
2016-07-11 10:30:00,165.21,165.34,165.05,165.08,9414.0,145.1874,145.3017,145.0468,145.0732,9414.0
2016-07-11 10:35:00,165.09,165.27,165.02,165.27,6358.0,145.082,145.2401,145.0204,145.2401,6358.0
2016-07-11 10:40:00,165.23,165.36,165.11,165.31,6868.0,145.205,145.3192,145.0995,145.2753,6868.0
2016-07-11 10:45:00,165.26,165.28,165.08,165.09,4102.0,145.2314,145.2489,145.0732,145.082,4102.0
2016-07-11 10:50:00,165.06,165.24,165.03,165.11,4725.0,145.0556,145.2138,145.0292,145.0995,4725.0
2016-07-11 10:55:00,165.1,165.21,165.0,165.17,11434.0,145.0907,145.1874,145.0029,145.1523,11434.0
2016-07-11 11:00:00,165.14,165.25,165.04,165.1,11635.0,145.1259,145.2226,145.038,145.0907,11635.0
2016-07-11 11:05:00,165.1,165.35,165.06,165.28,11967.0,145.0907,145.3104,145.0556,145.2489,11967.0
2016-07-11 11:10:00,165.37,165.56,165.35,165.44,9916.0,145.328,145.495,145.3104,145.3895,9916.0
2016-07-11 11:15:00,165.45,165.55,165.4,165.45,6780.0,145.3983,145.4862,145.3544,145.3983,6780.0
2016-07-11 11:20:00,165.5,165.5,165.28,165.39,6526.0,145.4423,145.4423,145.2489,145.3456,6526.0
2016-07-11 11:25:00,165.43,165.47,165.32,165.35,3010.0,145.3808,145.4159,145.2841,145.3104,3010.0
2016-07-11 11:30:00,165.35,165.46,165.27,165.46,5993.0,145.3104,145.4071,145.2401,145.4071,5993.0
2016-07-11 11:35:00,165.46,165.47,165.35,165.37,3300.0,145.4071,145.4159,145.3104,145.328,3300.0
2016-07-11 11:40:00,165.32,165.35,165.24,165.25,1600.0,145.2841,145.3104,145.2138,145.2226,1600.0
2016-07-11 11:45:00,165.19,165.26,165.1,165.21,7502.0,145.1698,145.2314,145.0907,145.1874,7502.0
2016-07-11 11:50:00,165.2,165.22,165.06,165.13,4724.0,145.1786,145.1962,145.0556,145.1171,4724.0
2016-07-11 11:55:00,165.1,165.12,164.91,165.02,13094.0,145.0907,145.1083,144.9238,145.0204,13094.0
2016-07-11 12:00:00,165.01,165.12,165.01,165.04,9046.0,145.0117,145.1083,145.0117,145.038,9046.0
2016-07-11 12:05:00,164.98,165.23,164.98,165.17,10372.0,144.9853,145.205,144.9853,145.1523,10372.0
2016-07-11 12:10:00,165.15,165.19,165.05,165.08,7160.0,145.1347,145.1698,145.0468,145.0732,7160.0
2016-07-11 12:15:00,165.08,165.17,165.0,165.15,6246.0,145.0732,145.1523,145.0029,145.1347,6246.0
2016-07-11 12:20:00,165.13,165.16,165.08,165.13,3490.0,145.1171,145.1435,145.0732,145.1171,3490.0
2016-07-11 12:25:00,165.15,165.17,165.1,165.1,3410.0,145.1347,145.1523,145.0907,145.0907,3410.0
2016-07-11 12:30:00,165.09,165.14,164.96,165.03,21605.0,145.082,145.1259,144.9677,145.0292,21605.0
2016-07-11 12:35:00,165.08,165.1,164.96,165.05,8947.0,145.0732,145.0907,144.9677,145.0468,8947.0
2016-07-11 12:40:00,165.06,165.2,165.02,165.2,13834.0,145.0556,145.1786,145.0204,145.1786,13834.0
2016-07-11 12:45:00,165.19,165.19,165.03,165.06,4631.0,145.1698,145.1698,145.0292,145.0556,4631.0
2016-07-11 12:50:00,165.07,165.16,165.05,165.06,4918.0,145.0644,145.1435,145.0468,145.0556,4918.0
2016-07-11 12:55:00,165.07,165.1,165.0,165.09,4311.0,145.0644,145.0907,145.0029,145.082,4311.0
2016-07-11 13:00:00,165.07,165.13,165.02,165.06,7223.0,145.0644,145.1171,145.0204,145.0556,7223.0
2016-07-11 13:05:00,165.07,165.07,164.8,164.8,12590.0,145.0644,145.0644,144.8271,144.8271,12590.0
2016-07-11 13:10:00,164.83,164.87,164.66,164.66,5725.0,144.8535,144.8886,144.7041,144.7041,5725.0
2016-07-11 13:15:00,164.66,164.7,164.52,164.52,8001.0,144.7041,144.7392,144.581,144.581,8001.0
2016-07-11 13:20:00,164.54,164.59,164.45,164.46,9759.0,144.5986,144.6426,144.5195,144.5283,9759.0
2016-07-11 13:25:00,164.5,164.53,164.45,164.52,9470.0,144.5635,144.5898,144.5195,144.581,9470.0
2016-07-11 13:30:00,164.51,164.62,164.51,164.54,5822.0,144.5723,144.6689,144.5723,144.5986,5822.0
2016-07-11 13:35:00,164.54,164.64,164.52,164.64,8166.0,144.5986,144.6865,144.581,144.6865,8166.0
2016-07-11 13:40:00,164.61,164.73,164.6,164.68,7118.0,144.6601,144.7656,144.6513,144.7217,7118.0
2016-07-11 13:45:00,164.69,164.76,164.68,164.76,6658.0,144.7304,144.792,144.7217,144.792,6658.0
2016-07-11 13:50:00,164.76,164.77,164.71,164.71,3661.0,144.792,144.8007,144.748,144.748,3661.0
2016-07-11 13:55:00,164.68,164.73,164.52,164.52,8997.0,144.7217,144.7656,144.581,144.581,8997.0
2016-07-11 14:00:00,164.53,164.61,164.52,164.61,12482.0,144.5898,144.6601,144.581,144.6601,12482.0
2016-07-11 14:05:00,164.57,164.65,164.55,164.59,9373.0,144.625,144.6953,144.6074,144.6426,9373.0
2016-07-11 14:10:00,164.6,164.71,164.6,164.64,5494.0,144.6513,144.748,144.6513,144.6865,5494.0
2016-07-11 14:15:00,164.65,164.73,164.63,164.7,6923.0,144.6953,144.7656,144.6777,144.7392,6923.0
2016-07-11 14:20:00,164.7,164.82,164.68,164.74,6850.0,144.7392,144.8447,144.7217,144.7744,6850.0
2016-07-11 14:25:00,164.73,164.8,164.72,164.77,3440.0,144.7656,144.8271,144.7568,144.8007,3440.0
2016-07-11 14:30:00,164.73,164.77,164.72,164.76,6684.0,144.7656,144.8007,144.7568,144.792,6684.0
2016-07-11 14:35:00,164.76,164.77,164.64,164.64,6579.0,144.792,144.8007,144.6865,144.6865,6579.0
2016-07-11 14:40:00,164.61,164.67,164.58,164.6,10585.0,144.6601,144.7129,144.6338,144.6513,10585.0
2016-07-11 14:45:00,164.59,164.65,164.44,164.5,13254.0,144.6426,144.6953,144.5107,144.5635,13254.0
2016-07-11 14:50:00,164.49,164.59,164.46,164.59,15174.0,144.5547,144.6426,144.5283,144.6426,15174.0
2016-07-11 14:55:00,164.59,164.62,164.52,164.53,8900.0,144.6426,144.6689,144.581,144.5898,8900.0
2016-07-11 15:00:00,164.53,164.64,164.53,164.64,12248.0,144.5898,144.6865,144.5898,144.6865,12248.0
2016-07-11 15:05:00,164.6,164.73,164.59,164.68,9034.0,144.6513,144.7656,144.6426,144.7217,9034.0
2016-07-11 15:10:00,164.68,164.72,164.65,164.71,7794.0,144.7217,144.7568,144.6953,144.748,7794.0
2016-07-11 15:15:00,164.69,164.73,164.65,164.67,5788.0,144.7304,144.7656,144.6953,144.7129,5788.0
2016-07-11 15:20:00,164.69,164.71,164.57,164.57,5612.0,144.7304,144.748,144.625,144.625,5612.0
2016-07-11 15:25:00,164.58,164.59,164.49,164.56,11947.0,144.6338,144.6426,144.5547,144.6162,11947.0
2016-07-11 15:30:00,164.5,164.51,164.37,164.4,11565.0,144.5635,144.5723,144.4492,144.4756,11565.0
2016-07-11 15:35:00,164.42,164.45,164.36,164.37,25689.0,144.4932,144.5195,144.4404,144.4492,25689.0
2016-07-11 15:40:00,164.39,164.42,164.27,164.29,24361.0,144.4668,144.4932,144.3613,144.3789,24361.0
2016-07-11 15:45:00,164.29,164.32,164.21,164.25,28142.0,144.3789,144.4053,144.3086,144.3438,28142.0
2016-07-11 15:50:00,164.25,164.29,164.23,164.24,43084.0,144.3438,144.3789,144.3262,144.335,43084.0
2016-07-11 15:55:00,164.24,164.33,163.9,164.19,188761.0,144.335,144.4141,144.0362,144.291,188761.0
2016-07-12 09:30:00,165.1,165.18,164.28,164.74,49184.0,145.0907,145.1611,144.3701,144.7744,49184.0
2016-07-12 09:35:00,164.74,164.74,163.69,164.34,21197.0,144.7744,144.7744,143.8516,144.4229,21197.0
2016-07-12 09:40:00,164.19,164.28,163.77,164.19,11127.0,144.291,144.3701,143.9219,144.291,11127.0
2016-07-12 09:45:00,164.19,164.19,163.51,163.57,19372.0,144.291,144.291,143.6934,143.7462,19372.0
2016-07-12 09:50:00,163.64,163.7,163.18,163.4,14519.0,143.8077,143.8604,143.4034,143.5968,14519.0
2016-07-12 09:55:00,163.39,163.47,163.18,163.35,15041.0,143.588,143.6583,143.4034,143.5528,15041.0
2016-07-12 10:00:00,163.29,163.35,162.6,163.0,38345.0,143.5001,143.5528,142.8937,143.2453,38345.0
2016-07-12 10:05:00,163.02,163.25,162.89,163.23,14584.0,143.2628,143.465,143.1486,143.4474,14584.0
2016-07-12 10:10:00,163.25,163.3,162.99,163.18,24711.0,143.465,143.5089,143.2365,143.4034,24711.0
2016-07-12 10:15:00,163.25,163.3,162.85,162.94,10627.0,143.465,143.5089,143.1134,143.1925,10627.0
2016-07-12 10:20:00,162.93,163.01,162.74,162.86,11689.0,143.1837,143.254,143.0168,143.1222,11689.0
2016-07-12 10:25:00,162.86,163.0,162.72,162.98,14105.0,143.1222,143.2453,142.9992,143.2277,14105.0
2016-07-12 10:30:00,163.0,163.19,162.95,162.96,17444.0,143.2453,143.4122,143.2013,143.2101,17444.0
2016-07-12 10:35:00,162.97,163.19,162.97,163.06,10016.0,143.2189,143.4122,143.2189,143.298,10016.0
2016-07-12 10:40:00,163.13,163.28,163.08,163.1,15511.0,143.3595,143.4913,143.3156,143.3331,15511.0
2016-07-12 10:45:00,163.12,163.22,163.08,163.11,6408.0,143.3507,143.4386,143.3156,143.3419,6408.0
2016-07-12 10:50:00,163.1,163.13,163.0,163.06,11606.0,143.3331,143.3595,143.2453,143.298,11606.0
2016-07-12 10:55:00,163.07,163.09,162.96,162.99,16079.0,143.3068,143.3243,143.2101,143.2365,16079.0
2016-07-12 11:00:00,163.0,163.03,162.83,162.91,7761.0,143.2453,143.2716,143.0959,143.1662,7761.0
2016-07-12 11:05:00,162.9,163.25,162.9,163.23,17595.0,143.1574,143.465,143.1574,143.4474,17595.0
2016-07-12 11:10:00,163.22,163.22,163.07,163.19,12498.0,143.4386,143.4386,143.3068,143.4122,12498.0
2016-07-12 11:15:00,163.19,163.29,163.18,163.2,11658.0,143.4122,143.5001,143.4034,143.421,11658.0
2016-07-12 11:20:00,163.21,163.22,163.11,163.11,6988.0,143.4298,143.4386,143.3419,143.3419,6988.0
2016-07-12 11:25:00,163.12,163.16,162.95,163.11,15195.0,143.3507,143.3859,143.2013,143.3419,15195.0
2016-07-12 11:30:00,163.17,163.49,163.14,163.37,14958.0,143.3947,143.6759,143.3683,143.5704,14958.0
2016-07-12 11:35:00,163.33,163.57,163.32,163.57,9785.0,143.5353,143.7462,143.5265,143.7462,9785.0
2016-07-12 11:40:00,163.55,163.58,163.42,163.55,11943.0,143.7286,143.755,143.6144,143.7286,11943.0
2016-07-12 11:45:00,163.52,163.56,163.44,163.51,4585.0,143.7022,143.7374,143.6319,143.6934,4585.0
2016-07-12 11:50:00,163.51,163.65,163.45,163.65,9130.0,143.6934,143.8165,143.6407,143.8165,9130.0
2016-07-12 11:55:00,163.64,163.71,163.62,163.63,5479.0,143.8077,143.8692,143.7901,143.7989,5479.0
2016-07-12 12:00:00,163.59,163.66,163.49,163.66,5901.0,143.7638,143.8253,143.6759,143.8253,5901.0
2016-07-12 12:05:00,163.6,163.82,163.59,163.71,9829.0,143.7725,143.9659,143.7638,143.8692,9829.0
2016-07-12 12:10:00,163.74,163.91,163.74,163.89,6545.0,143.8956,144.045,143.8956,144.0274,6545.0
2016-07-12 12:15:00,163.92,163.95,163.84,163.89,4000.0,144.0538,144.0801,143.9835,144.0274,4000.0
2016-07-12 12:20:00,163.89,163.89,163.68,163.7,4401.0,144.0274,144.0274,143.8428,143.8604,4401.0
2016-07-12 12:25:00,163.75,163.85,163.72,163.85,2850.0,143.9044,143.9922,143.878,143.9922,2850.0
2016-07-12 12:30:00,163.89,163.98,163.85,163.85,3863.0,144.0274,144.1065,143.9922,143.9922,3863.0
2016-07-12 12:35:00,163.91,164.06,163.85,164.06,3605.0,144.045,144.1768,143.9922,144.1768,3605.0
2016-07-12 12:40:00,164.11,164.16,164.02,164.02,5242.0,144.2207,144.2647,144.1416,144.1416,5242.0
2016-07-12 12:45:00,164.04,164.13,163.99,164.13,3101.0,144.1592,144.2383,144.1153,144.2383,3101.0
2016-07-12 12:50:00,164.14,164.14,163.85,163.91,9734.0,144.2471,144.2471,143.9922,144.045,9734.0
2016-07-12 12:55:00,163.87,163.95,163.59,163.6,7730.0,144.0098,144.0801,143.7638,143.7725,7730.0
2016-07-12 13:00:00,163.65,163.65,163.43,163.47,19796.0,143.8165,143.8165,143.6231,143.6583,19796.0
2016-07-12 13:05:00,163.5,163.55,163.22,163.33,35889.0,143.6847,143.7286,143.4386,143.5353,35889.0
2016-07-12 13:10:00,163.38,163.74,163.38,163.74,6699.0,143.5792,143.8956,143.5792,143.8956,6699.0
2016-07-12 13:15:00,163.78,163.93,163.77,163.9,4503.0,143.9307,144.0625,143.9219,144.0362,4503.0
2016-07-12 13:20:00,163.93,164.04,163.88,163.96,5092.0,144.0625,144.1592,144.0186,144.0889,5092.0
2016-07-12 13:25:00,163.95,164.06,163.86,164.01,4950.0,144.0801,144.1768,144.001,144.1329,4950.0
2016-07-12 13:30:00,164.04,164.16,164.01,164.08,6224.0,144.1592,144.2647,144.1329,144.1944,6224.0
2016-07-12 13:35:00,164.08,164.18,163.99,164.07,7732.0,144.1944,144.2822,144.1153,144.1856,7732.0
2016-07-12 13:40:00,164.08,164.15,164.04,164.1,4465.0,144.1944,144.2559,144.1592,144.2119,4465.0
2016-07-12 13:45:00,164.15,164.15,163.95,163.98,3865.0,144.2559,144.2559,144.0801,144.1065,3865.0
2016-07-12 13:50:00,163.93,164.06,163.93,164.01,3052.0,144.0625,144.1768,144.0625,144.1329,3052.0
2016-07-12 13:55:00,164.01,164.07,163.81,163.81,5304.0,144.1329,144.1856,143.9571,143.9571,5304.0
2016-07-12 14:00:00,163.83,164.05,163.83,164.0,7471.0,143.9747,144.168,143.9747,144.1241,7471.0
2016-07-12 14:05:00,164.0,164.03,163.86,163.86,3987.0,144.1241,144.1504,144.001,144.001,3987.0
2016-07-12 14:10:00,163.93,164.03,163.86,163.89,9529.0,144.0625,144.1504,144.001,144.0274,9529.0
2016-07-12 14:15:00,163.87,163.98,163.83,163.91,5832.0,144.0098,144.1065,143.9747,144.045,5832.0
2016-07-12 14:20:00,163.88,163.89,163.73,163.73,2928.0,144.0186,144.0274,143.8868,143.8868,2928.0
2016-07-12 14:25:00,163.75,163.85,163.72,163.75,4300.0,143.9044,143.9922,143.878,143.9044,4300.0
2016-07-12 14:30:00,163.74,163.84,163.72,163.79,7260.0,143.8956,143.9835,143.878,143.9395,7260.0
2016-07-12 14:35:00,163.77,163.87,163.77,163.83,4666.0,143.9219,144.0098,143.9219,143.9747,4666.0
2016-07-12 14:40:00,163.81,163.89,163.79,163.87,3500.0,143.9571,144.0274,143.9395,144.0098,3500.0
2016-07-12 14:45:00,163.82,163.87,163.74,163.74,8180.0,143.9659,144.0098,143.8956,143.8956,8180.0
2016-07-12 14:50:00,163.75,163.87,163.69,163.69,10948.0,143.9044,144.0098,143.8516,143.8516,10948.0
2016-07-12 14:55:00,163.67,163.76,163.64,163.76,11997.0,143.8341,143.9131,143.8077,143.9131,11997.0
2016-07-12 15:00:00,163.77,163.88,163.77,163.82,14846.0,143.9219,144.0186,143.9219,143.9659,14846.0
2016-07-12 15:05:00,163.86,163.89,163.71,163.73,18731.0,144.001,144.0274,143.8692,143.8868,18731.0
2016-07-12 15:10:00,163.73,163.73,163.65,163.72,8683.0,143.8868,143.8868,143.8165,143.878,8683.0
2016-07-12 15:15:00,163.72,163.75,163.69,163.75,12281.0,143.878,143.9044,143.8516,143.9044,12281.0
2016-07-12 15:20:00,163.74,163.77,163.67,163.71,73488.0,143.8956,143.9219,143.8341,143.8692,73488.0
2016-07-12 15:25:00,163.68,163.74,163.6,163.6,13083.0,143.8428,143.8956,143.7725,143.7725,13083.0
2016-07-12 15:30:00,163.61,163.64,163.54,163.6,13640.0,143.7813,143.8077,143.7198,143.7725,13640.0
2016-07-12 15:35:00,163.58,163.7,163.56,163.62,14483.0,143.755,143.8604,143.7374,143.7901,14483.0
2016-07-12 15:40:00,163.6,163.63,163.49,163.56,29338.0,143.7725,143.7989,143.6759,143.7374,29338.0
2016-07-12 15:45:00,163.61,163.75,163.57,163.63,27348.0,143.7813,143.9044,143.7462,143.7989,27348.0
2016-07-12 15:50:00,163.66,163.66,163.55,163.59,41541.0,143.8253,143.8253,143.7286,143.7638,41541.0
2016-07-12 15:55:00,163.56,163.74,163.56,163.71,58114.0,143.7374,143.8956,143.7374,143.8692,58114.0
2016-07-13 09:30:00,163.62,164.22,163.5,164.22,15697.0,143.7901,144.3174,143.6847,144.3174,15697.0
2016-07-13 09:35:00,164.19,164.22,163.78,164.11,20168.0,144.291,144.3174,143.9307,144.2207,20168.0
2016-07-13 09:40:00,163.99,164.5,163.99,164.27,11435.0,144.1153,144.5635,144.1153,144.3613,11435.0
2016-07-13 09:45:00,164.29,164.39,164.16,164.17,8442.0,144.3789,144.4668,144.2647,144.2735,8442.0
2016-07-13 09:50:00,164.25,164.53,164.25,164.43,10386.0,144.3438,144.5898,144.3438,144.5019,10386.0
2016-07-13 09:55:00,164.4,164.48,164.12,164.12,5304.0,144.4756,144.5459,144.2295,144.2295,5304.0
2016-07-13 10:00:00,164.14,164.29,164.1,164.16,5263.0,144.2471,144.3789,144.2119,144.2647,5263.0
2016-07-13 10:05:00,164.25,164.3,164.13,164.13,8916.0,144.3438,144.3877,144.2383,144.2383,8916.0
2016-07-13 10:10:00,164.13,164.18,163.99,163.99,4704.0,144.2383,144.2822,144.1153,144.1153,4704.0
2016-07-13 10:15:00,164.01,164.06,163.72,163.76,13864.0,144.1329,144.1768,143.878,143.9131,13864.0
2016-07-13 10:20:00,163.75,163.95,163.75,163.87,3598.0,143.9044,144.0801,143.9044,144.0098,3598.0
2016-07-13 10:25:00,163.87,164.04,163.82,163.9,6407.0,144.0098,144.1592,143.9659,144.0362,6407.0
2016-07-13 10:30:00,163.93,163.97,163.75,163.97,10815.0,144.0625,144.0977,143.9044,144.0977,10815.0
2016-07-13 10:35:00,163.94,163.99,163.82,163.85,9354.0,144.0713,144.1153,143.9659,143.9922,9354.0
2016-07-13 10:40:00,163.86,163.91,163.7,163.7,10891.0,144.001,144.045,143.8604,143.8604,10891.0
2016-07-13 10:45:00,163.77,163.97,163.74,163.94,6925.0,143.9219,144.0977,143.8956,144.0713,6925.0
2016-07-13 10:50:00,163.92,164.0,163.92,163.96,13456.0,144.0538,144.1241,144.0538,144.0889,13456.0
2016-07-13 10:55:00,163.94,163.96,163.82,163.89,9195.0,144.0713,144.0889,143.9659,144.0274,9195.0
2016-07-13 11:00:00,163.9,164.0,163.89,164.0,6098.0,144.0362,144.1241,144.0274,144.1241,6098.0
2016-07-13 11:05:00,163.98,164.1,163.91,164.1,11057.0,144.1065,144.2119,144.045,144.2119,11057.0
2016-07-13 11:10:00,164.25,164.49,164.12,164.48,3900.0,144.3438,144.5547,144.2295,144.5459,3900.0
2016-07-13 11:15:00,164.53,164.71,164.46,164.68,4977.0,144.5898,144.748,144.5283,144.7217,4977.0
2016-07-13 11:20:00,164.62,164.67,164.48,164.53,6898.0,144.6689,144.7129,144.5459,144.5898,6898.0
2016-07-13 11:25:00,164.55,164.55,164.24,164.29,11232.0,144.6074,144.6074,144.335,144.3789,11232.0
2016-07-13 11:30:00,164.28,164.38,164.09,164.09,6510.0,144.3701,144.458,144.2032,144.2032,6510.0
2016-07-13 11:35:00,164.07,164.13,164.04,164.04,3893.0,144.1856,144.2383,144.1592,144.1592,3893.0
2016-07-13 11:40:00,164.09,164.21,164.03,164.03,10012.0,144.2032,144.3086,144.1504,144.1504,10012.0
2016-07-13 11:45:00,164.08,164.1,164.02,164.06,4474.0,144.1944,144.2119,144.1416,144.1768,4474.0
2016-07-13 11:50:00,164.02,164.05,163.95,163.97,13212.0,144.1416,144.168,144.0801,144.0977,13212.0
2016-07-13 11:55:00,163.99,164.0,163.93,163.97,5730.0,144.1153,144.1241,144.0625,144.0977,5730.0
2016-07-13 12:00:00,163.97,164.0,163.92,163.96,6996.0,144.0977,144.1241,144.0538,144.0889,6996.0
2016-07-13 12:05:00,163.97,164.1,163.94,164.09,2280.0,144.0977,144.2119,144.0713,144.2032,2280.0
2016-07-13 12:10:00,164.09,164.11,164.0,164.03,2135.0,144.2032,144.2207,144.1241,144.1504,2135.0
2016-07-13 12:15:00,164.08,164.33,164.08,164.33,1600.0,144.1944,144.4141,144.1944,144.4141,1600.0
2016-07-13 12:20:00,164.35,164.35,164.25,164.3,1450.0,144.4316,144.4316,144.3438,144.3877,1450.0
2016-07-13 12:25:00,164.27,164.3,164.11,164.11,3731.0,144.3613,144.3877,144.2207,144.2207,3731.0
2016-07-13 12:30:00,164.15,164.15,164.09,164.13,6540.0,144.2559,144.2559,144.2032,144.2383,6540.0
2016-07-13 12:35:00,164.1,164.15,164.06,164.15,4067.0,144.2119,144.2559,144.1768,144.2559,4067.0
2016-07-13 12:40:00,164.12,164.23,164.06,164.21,4038.0,144.2295,144.3262,144.1768,144.3086,4038.0
2016-07-13 12:45:00,164.23,164.23,164.13,164.18,1297.0,144.3262,144.3262,144.2383,144.2822,1297.0
2016-07-13 12:50:00,164.17,164.19,164.12,164.16,2800.0,144.2735,144.291,144.2295,144.2647,2800.0
2016-07-13 12:55:00,164.18,164.18,164.03,164.03,6101.0,144.2822,144.2822,144.1504,144.1504,6101.0
2016-07-13 13:00:00,164.06,164.1,163.99,164.06,5331.0,144.1768,144.2119,144.1153,144.1768,5331.0
2016-07-13 13:05:00,164.02,164.03,164.0,164.03,1939.0,144.1416,144.1504,144.1241,144.1504,1939.0
2016-07-13 13:10:00,164.02,164.03,163.98,163.99,12795.0,144.1416,144.1504,144.1065,144.1153,12795.0
2016-07-13 13:15:00,163.96,164.02,163.92,163.98,4844.0,144.0889,144.1416,144.0538,144.1065,4844.0
2016-07-13 13:20:00,163.96,163.98,163.85,163.88,12200.0,144.0889,144.1065,143.9922,144.0186,12200.0
2016-07-13 13:25:00,163.89,163.93,163.83,163.83,4700.0,144.0274,144.0625,143.9747,143.9747,4700.0
2016-07-13 13:30:00,163.83,163.83,163.74,163.74,3921.0,143.9747,143.9747,143.8956,143.8956,3921.0
2016-07-13 13:35:00,163.73,163.87,163.73,163.87,7329.0,143.8868,144.0098,143.8868,144.0098,7329.0
2016-07-13 13:40:00,163.86,163.89,163.83,163.83,6418.0,144.001,144.0274,143.9747,143.9747,6418.0
2016-07-13 13:45:00,163.84,163.9,163.82,163.88,7143.0,143.9835,144.0362,143.9659,144.0186,7143.0
2016-07-13 13:50:00,163.86,163.86,163.72,163.72,6300.0,144.001,144.001,143.878,143.878,6300.0
2016-07-13 13:55:00,163.72,163.75,163.66,163.67,7195.0,143.878,143.9044,143.8253,143.8341,7195.0
2016-07-13 14:00:00,163.68,163.72,163.64,163.64,7766.0,143.8428,143.878,143.8077,143.8077,7766.0
2016-07-13 14:05:00,163.63,163.88,163.63,163.81,11603.0,143.7989,144.0186,143.7989,143.9571,11603.0
2016-07-13 14:10:00,163.87,163.95,163.86,163.9,9959.0,144.0098,144.0801,144.001,144.0362,9959.0
2016-07-13 14:15:00,163.9,163.9,163.78,163.8,15554.0,144.0362,144.0362,143.9307,143.9483,15554.0
2016-07-13 14:20:00,163.8,163.81,163.76,163.8,6779.0,143.9483,143.9571,143.9131,143.9483,6779.0
2016-07-13 14:25:00,163.79,163.84,163.76,163.82,9514.0,143.9395,143.9835,143.9131,143.9659,9514.0
2016-07-13 14:30:00,163.83,163.84,163.76,163.77,7694.0,143.9747,143.9835,143.9131,143.9219,7694.0
2016-07-13 14:35:00,163.79,163.86,163.72,163.81,6149.0,143.9395,144.001,143.878,143.9571,6149.0
2016-07-13 14:40:00,163.81,163.82,163.72,163.8,8307.0,143.9571,143.9659,143.878,143.9483,8307.0
2016-07-13 14:45:00,163.8,163.81,163.74,163.76,10728.0,143.9483,143.9571,143.8956,143.9131,10728.0
2016-07-13 14:50:00,163.77,163.78,163.72,163.73,6839.0,143.9219,143.9307,143.878,143.8868,6839.0
2016-07-13 14:55:00,163.74,163.76,163.7,163.73,7131.0,143.8956,143.9131,143.8604,143.8868,7131.0
2016-07-13 15:00:00,163.72,163.73,163.67,163.7,19585.0,143.878,143.8868,143.8341,143.8604,19585.0
2016-07-13 15:05:00,163.7,163.73,163.5,163.55,22829.0,143.8604,143.8868,143.6847,143.7286,22829.0
2016-07-13 15:10:00,163.52,163.6,163.32,163.34,17254.0,143.7022,143.7725,143.5265,143.5441,17254.0
2016-07-13 15:15:00,163.34,163.36,163.29,163.31,16657.0,143.5441,143.5616,143.5001,143.5177,16657.0
2016-07-13 15:20:00,163.3,163.39,163.27,163.37,9949.0,143.5089,143.588,143.4825,143.5704,9949.0
2016-07-13 15:25:00,163.36,163.44,163.35,163.38,11608.0,143.5616,143.6319,143.5528,143.5792,11608.0
2016-07-13 15:30:00,163.39,163.4,163.35,163.36,14022.0,143.588,143.5968,143.5528,143.5616,14022.0
2016-07-13 15:35:00,163.39,163.39,163.31,163.34,16867.0,143.588,143.588,143.5177,143.5441,16867.0
2016-07-13 15:40:00,163.35,163.59,163.33,163.59,16245.0,143.5528,143.7638,143.5353,143.7638,16245.0
2016-07-13 15:45:00,163.61,163.64,163.59,163.61,11599.0,143.7813,143.8077,143.7638,143.7813,11599.0
2016-07-13 15:50:00,163.6,163.61,163.52,163.59,14706.0,143.7725,143.7813,143.7022,143.7638,14706.0
2016-07-13 15:55:00,163.58,163.65,163.51,163.52,43842.0,143.755,143.8165,143.6934,143.7022,43842.0
2016-07-14 09:30:00,163.93,164.0,163.39,163.58,14279.0,144.0625,144.1241,143.588,143.755,14279.0
2016-07-14 09:35:00,163.54,164.19,163.54,163.98,10258.0,143.7198,144.291,143.7198,144.1065,10258.0
2016-07-14 09:40:00,163.92,164.02,163.65,163.78,18822.0,144.0538,144.1416,143.8165,143.9307,18822.0
2016-07-14 09:45:00,163.81,164.4,163.76,164.35,10726.0,143.9571,144.4756,143.9131,144.4316,10726.0
2016-07-14 09:50:00,164.28,164.66,164.21,164.55,11381.0,144.3701,144.7041,144.3086,144.6074,11381.0
2016-07-14 09:55:00,164.59,164.63,164.14,164.23,10826.0,144.6426,144.6777,144.2471,144.3262,10826.0
2016-07-14 10:00:00,164.3,164.36,164.17,164.35,5100.0,144.3877,144.4404,144.2735,144.4316,5100.0
2016-07-14 10:05:00,164.41,164.49,164.24,164.4,6745.0,144.4844,144.5547,144.335,144.4756,6745.0
2016-07-14 10:10:00,164.37,164.51,164.27,164.44,11352.0,144.4492,144.5723,144.3613,144.5107,11352.0
2016-07-14 10:15:00,164.42,164.45,164.28,164.3,8693.0,144.4932,144.5195,144.3701,144.3877,8693.0
2016-07-14 10:20:00,164.34,164.56,164.32,164.52,5832.0,144.4229,144.6162,144.4053,144.581,5832.0
2016-07-14 10:25:00,164.53,164.78,164.44,164.72,11910.0,144.5898,144.8095,144.5107,144.7568,11910.0
2016-07-14 10:30:00,164.72,164.98,164.71,164.86,16041.0,144.7568,144.9853,144.748,144.8798,16041.0
2016-07-14 10:35:00,164.91,164.99,164.85,164.95,7402.0,144.9238,144.9941,144.871,144.9589,7402.0
2016-07-14 10:40:00,164.93,164.95,164.8,164.89,10618.0,144.9414,144.9589,144.8271,144.9062,10618.0
2016-07-14 10:45:00,164.83,164.94,164.83,164.85,8657.0,144.8535,144.9501,144.8535,144.871,8657.0
2016-07-14 10:50:00,164.89,164.89,164.77,164.8,7021.0,144.9062,144.9062,144.8007,144.8271,7021.0
2016-07-14 10:55:00,164.77,164.88,164.75,164.81,5739.0,144.8007,144.8974,144.7832,144.8359,5739.0
2016-07-14 11:00:00,164.82,164.82,164.61,164.61,11646.0,144.8447,144.8447,144.6601,144.6601,11646.0
2016-07-14 11:05:00,164.64,164.66,164.43,164.45,7271.0,144.6865,144.7041,144.5019,144.5195,7271.0
2016-07-14 11:10:00,164.47,164.53,164.4,164.43,7237.0,144.5371,144.5898,144.4756,144.5019,7237.0
2016-07-14 11:15:00,164.42,164.47,164.34,164.42,5730.0,144.4932,144.5371,144.4229,144.4932,5730.0
2016-07-14 11:20:00,164.41,164.51,164.36,164.43,7166.0,144.4844,144.5723,144.4404,144.5019,7166.0
2016-07-14 11:25:00,164.42,164.42,163.96,163.96,19851.0,144.4932,144.4932,144.0889,144.0889,19851.0
2016-07-14 11:30:00,163.97,164.0,163.81,163.83,8082.0,144.0977,144.1241,143.9571,143.9747,8082.0
2016-07-14 11:35:00,163.79,163.82,163.64,163.7,5216.0,143.9395,143.9659,143.8077,143.8604,5216.0
2016-07-14 11:40:00,163.68,163.75,163.61,163.65,6033.0,143.8428,143.9044,143.7813,143.8165,6033.0
2016-07-14 11:45:00,163.67,163.8,163.66,163.69,6900.0,143.8341,143.9483,143.8253,143.8516,6900.0
2016-07-14 11:50:00,163.68,163.76,163.59,163.71,6919.0,143.8428,143.9131,143.7638,143.8692,6919.0
2016-07-14 11:55:00,163.7,163.72,163.63,163.68,4799.0,143.8604,143.878,143.7989,143.8428,4799.0
2016-07-14 12:00:00,163.65,163.75,163.65,163.7,5872.0,143.8165,143.9044,143.8165,143.8604,5872.0
2016-07-14 12:05:00,163.72,163.75,163.62,163.66,8054.0,143.878,143.9044,143.7901,143.8253,8054.0
2016-07-14 12:10:00,163.64,163.73,163.55,163.55,9654.0,143.8077,143.8868,143.7286,143.7286,9654.0
2016-07-14 12:15:00,163.56,163.56,163.4,163.4,7700.0,143.7374,143.7374,143.5968,143.5968,7700.0
2016-07-14 12:20:00,163.4,163.42,163.3,163.34,7057.0,143.5968,143.6144,143.5089,143.5441,7057.0
2016-07-14 12:25:00,163.35,163.44,163.35,163.37,7390.0,143.5528,143.6319,143.5528,143.5704,7390.0
2016-07-14 12:30:00,163.35,163.36,163.23,163.25,9727.0,143.5528,143.5616,143.4474,143.465,9727.0
2016-07-14 12:35:00,163.24,163.33,163.18,163.26,6421.0,143.4562,143.5353,143.4034,143.4737,6421.0
2016-07-14 12:40:00,163.25,163.27,163.17,163.19,5225.0,143.465,143.4825,143.3947,143.4122,5225.0
2016-07-14 12:45:00,163.19,163.19,163.07,163.08,5805.0,143.4122,143.4122,143.3068,143.3156,5805.0
2016-07-14 12:50:00,163.07,163.11,163.01,163.08,3203.0,143.3068,143.3419,143.254,143.3156,3203.0
2016-07-14 12:55:00,163.07,163.09,163.02,163.04,4022.0,143.3068,143.3243,143.2628,143.2804,4022.0
2016-07-14 13:00:00,163.04,163.04,162.96,162.97,8234.0,143.2804,143.2804,143.2101,143.2189,8234.0
2016-07-14 13:05:00,162.95,162.95,162.89,162.89,5740.0,143.2013,143.2013,143.1486,143.1486,5740.0
2016-07-14 13:10:00,162.89,162.93,162.78,162.78,8219.0,143.1486,143.1837,143.0519,143.0519,8219.0
2016-07-14 13:15:00,162.77,162.94,162.77,162.94,13036.0,143.0431,143.1925,143.0431,143.1925,13036.0
2016-07-14 13:20:00,162.95,162.97,162.83,162.86,4200.0,143.2013,143.2189,143.0959,143.1222,4200.0
2016-07-14 13:25:00,162.86,162.91,162.76,162.76,5026.0,143.1222,143.1662,143.0343,143.0343,5026.0
2016-07-14 13:30:00,162.76,162.88,162.76,162.84,5164.0,143.0343,143.1398,143.0343,143.1046,5164.0
2016-07-14 13:35:00,162.85,162.88,162.82,162.84,3200.0,143.1134,143.1398,143.0871,143.1046,3200.0
2016-07-14 13:40:00,162.84,162.94,162.82,162.85,4319.0,143.1046,143.1925,143.0871,143.1134,4319.0
2016-07-14 13:45:00,162.89,162.94,162.78,162.86,7242.0,143.1486,143.1925,143.0519,143.1222,7242.0
2016-07-14 13:50:00,162.86,162.87,162.78,162.78,3592.0,143.1222,143.131,143.0519,143.0519,3592.0
2016-07-14 13:55:00,162.8,162.87,162.78,162.84,5036.0,143.0695,143.131,143.0519,143.1046,5036.0
2016-07-14 14:00:00,162.86,162.95,162.86,162.88,8426.0,143.1222,143.2013,143.1222,143.1398,8426.0
2016-07-14 14:05:00,162.87,162.93,162.79,162.93,6054.0,143.131,143.1837,143.0607,143.1837,6054.0
2016-07-14 14:10:00,162.96,163.05,162.94,163.03,21758.0,143.2101,143.2892,143.1925,143.2716,21758.0
2016-07-14 14:15:00,163.04,163.04,162.92,163.0,5579.0,143.2804,143.2804,143.175,143.2453,5579.0
2016-07-14 14:20:00,163.02,163.04,162.87,162.87,4643.0,143.2628,143.2804,143.131,143.131,4643.0
2016-07-14 14:25:00,162.88,163.0,162.88,162.95,5017.0,143.1398,143.2453,143.1398,143.2013,5017.0
2016-07-14 14:30:00,162.95,162.97,162.89,162.91,4305.0,143.2013,143.2189,143.1486,143.1662,4305.0
2016-07-14 14:35:00,162.91,163.03,162.9,163.0,3523.0,143.1662,143.2716,143.1574,143.2453,3523.0
2016-07-14 14:40:00,162.99,163.02,162.91,162.93,5241.0,143.2365,143.2628,143.1662,143.1837,5241.0
2016-07-14 14:45:00,162.95,162.95,162.88,162.9,5517.0,143.2013,143.2013,143.1398,143.1574,5517.0
2016-07-14 14:50:00,162.91,162.91,162.83,162.83,6305.0,143.1662,143.1662,143.0959,143.0959,6305.0
2016-07-14 14:55:00,162.84,162.89,162.81,162.87,3248.0,143.1046,143.1486,143.0783,143.131,3248.0
2016-07-14 15:00:00,162.87,162.94,162.84,162.87,9819.0,143.131,143.1925,143.1046,143.131,9819.0
2016-07-14 15:05:00,162.87,163.08,162.84,163.05,6462.0,143.131,143.3156,143.1046,143.2892,6462.0
2016-07-14 15:10:00,163.07,163.08,162.97,162.98,13781.0,143.3068,143.3156,143.2189,143.2277,13781.0
2016-07-14 15:15:00,163.01,163.04,162.93,162.98,6171.0,143.254,143.2804,143.1837,143.2277,6171.0
2016-07-14 15:20:00,162.96,163.07,162.95,163.06,4773.0,143.2101,143.3068,143.2013,143.298,4773.0
2016-07-14 15:25:00,163.07,163.16,163.06,163.1,9389.0,143.3068,143.3859,143.298,143.3331,9389.0
2016-07-14 15:30:00,163.1,163.12,163.01,163.02,12230.0,143.3331,143.3507,143.254,143.2628,12230.0
2016-07-14 15:35:00,163.01,163.02,162.81,162.84,13159.0,143.254,143.2628,143.0783,143.1046,13159.0
2016-07-14 15:40:00,162.82,162.88,162.57,162.64,31736.0,143.0871,143.1398,142.8674,142.9289,31736.0
2016-07-14 15:45:00,162.64,162.78,162.63,162.76,26136.0,142.9289,143.0519,142.9201,143.0343,26136.0
2016-07-14 15:50:00,162.77,162.86,162.72,162.73,26950.0,143.0431,143.1222,142.9992,143.008,26950.0
2016-07-14 15:55:00,162.74,162.93,162.74,162.86,80510.0,143.0168,143.1837,143.0168,143.1222,80510.0
2016-07-15 09:30:00,163.4,163.66,163.28,163.4,73753.0,143.5968,143.8253,143.4913,143.5968,73753.0
2016-07-15 09:35:00,163.37,163.83,163.31,163.64,9449.0,143.5704,143.9747,143.5177,143.8077,9449.0
2016-07-15 09:40:00,163.76,164.13,163.76,163.98,31779.0,143.9131,144.2383,143.9131,144.1065,31779.0
2016-07-15 09:45:00,163.88,163.92,163.58,163.65,7153.0,144.0186,144.0538,143.755,143.8165,7153.0
2016-07-15 09:50:00,163.63,163.7,163.19,163.26,13926.0,143.7989,143.8604,143.4122,143.4737,13926.0
2016-07-15 09:55:00,163.26,163.36,163.08,163.31,7057.0,143.4737,143.5616,143.3156,143.5177,7057.0
2016-07-15 10:00:00,163.28,163.54,163.28,163.38,6690.0,143.4913,143.7198,143.4913,143.5792,6690.0
2016-07-15 10:05:00,163.27,163.52,163.27,163.45,6374.0,143.4825,143.7022,143.4825,143.6407,6374.0
2016-07-15 10:10:00,163.45,163.52,163.39,163.49,6572.0,143.6407,143.7022,143.588,143.6759,6572.0
2016-07-15 10:15:00,163.5,163.56,163.3,163.32,9910.0,143.6847,143.7374,143.5089,143.5265,9910.0
2016-07-15 10:20:00,163.31,163.49,163.2,163.23,5674.0,143.5177,143.6759,143.421,143.4474,5674.0
2016-07-15 10:25:00,163.22,163.32,163.14,163.27,9666.0,143.4386,143.5265,143.3683,143.4825,9666.0
2016-07-15 10:30:00,163.27,163.51,163.2,163.51,7724.0,143.4825,143.6934,143.421,143.6934,7724.0
2016-07-15 10:35:00,163.55,163.83,163.53,163.78,15331.0,143.7286,143.9747,143.711,143.9307,15331.0
2016-07-15 10:40:00,163.79,163.79,163.56,163.6,6439.0,143.9395,143.9395,143.7374,143.7725,6439.0
2016-07-15 10:45:00,163.57,163.63,163.53,163.57,9078.0,143.7462,143.7989,143.711,143.7462,9078.0
2016-07-15 10:50:00,163.56,163.56,163.37,163.39,5908.0,143.7374,143.7374,143.5704,143.588,5908.0
2016-07-15 10:55:00,163.39,163.51,163.38,163.51,10076.0,143.588,143.6934,143.5792,143.6934,10076.0
2016-07-15 11:00:00,163.49,163.58,163.48,163.52,10321.0,143.6759,143.755,143.6671,143.7022,10321.0
2016-07-15 11:05:00,163.52,163.52,163.32,163.32,10795.0,143.7022,143.7022,143.5265,143.5265,10795.0
2016-07-15 11:10:00,163.34,163.37,163.2,163.36,9566.0,143.5441,143.5704,143.421,143.5616,9566.0
2016-07-15 11:15:00,163.37,163.4,163.2,163.29,10901.0,143.5704,143.5968,143.421,143.5001,10901.0
2016-07-15 11:20:00,163.31,163.39,163.31,163.39,3700.0,143.5177,143.588,143.5177,143.588,3700.0
2016-07-15 11:25:00,163.39,163.43,163.34,163.39,8807.0,143.588,143.6231,143.5441,143.588,8807.0
2016-07-15 11:30:00,163.41,163.41,163.34,163.38,6568.0,143.6056,143.6056,143.5441,143.5792,6568.0
2016-07-15 11:35:00,163.38,163.4,163.32,163.36,7015.0,143.5792,143.5968,143.5265,143.5616,7015.0
2016-07-15 11:40:00,163.35,163.36,163.28,163.35,7232.0,143.5528,143.5616,143.4913,143.5528,7232.0
2016-07-15 11:45:00,163.34,163.47,163.32,163.47,7884.0,143.5441,143.6583,143.5265,143.6583,7884.0
2016-07-15 11:50:00,163.49,163.52,163.42,163.42,5703.0,143.6759,143.7022,143.6144,143.6144,5703.0
2016-07-15 11:55:00,163.41,163.45,163.36,163.37,6792.0,143.6056,143.6407,143.5616,143.5704,6792.0
2016-07-15 12:00:00,163.38,163.5,163.36,163.5,5743.0,143.5792,143.6847,143.5616,143.6847,5743.0
2016-07-15 12:05:00,163.47,163.47,163.41,163.44,4703.0,143.6583,143.6583,143.6056,143.6319,4703.0
2016-07-15 12:10:00,163.42,163.42,163.18,163.18,11700.0,143.6144,143.6144,143.4034,143.4034,11700.0
2016-07-15 12:15:00,163.21,163.24,163.04,163.12,9664.0,143.4298,143.4562,143.2804,143.3507,9664.0
2016-07-15 12:20:00,163.12,163.21,163.02,163.21,4480.0,143.3507,143.4298,143.2628,143.4298,4480.0
2016-07-15 12:25:00,163.21,163.29,163.19,163.23,3000.0,143.4298,143.5001,143.4122,143.4474,3000.0
2016-07-15 12:30:00,163.2,163.23,163.17,163.2,4061.0,143.421,143.4474,143.3947,143.421,4061.0
2016-07-15 12:35:00,163.19,163.19,163.02,163.04,6099.0,143.4122,143.4122,143.2628,143.2804,6099.0
2016-07-15 12:40:00,163.04,163.21,163.01,163.18,5000.0,143.2804,143.4298,143.254,143.4034,5000.0
2016-07-15 12:45:00,163.19,163.27,163.18,163.24,3558.0,143.4122,143.4825,143.4034,143.4562,3558.0
2016-07-15 12:50:00,163.23,163.3,163.23,163.26,2142.0,143.4474,143.5089,143.4474,143.4737,2142.0
2016-07-15 12:55:00,163.24,163.25,163.14,163.17,3244.0,143.4562,143.465,143.3683,143.3947,3244.0
2016-07-15 13:00:00,163.22,163.22,163.18,163.18,2018.0,143.4386,143.4386,143.4034,143.4034,2018.0
2016-07-15 13:05:00,163.19,163.23,163.16,163.22,3900.0,143.4122,143.4474,143.3859,143.4386,3900.0
2016-07-15 13:10:00,163.19,163.31,163.19,163.29,4922.0,143.4122,143.5177,143.4122,143.5001,4922.0
2016-07-15 13:15:00,163.26,163.36,163.26,163.33,3562.0,143.4737,143.5616,143.4737,143.5353,3562.0
2016-07-15 13:20:00,163.32,163.34,163.27,163.29,3400.0,143.5265,143.5441,143.4825,143.5001,3400.0
2016-07-15 13:25:00,163.24,163.29,163.23,163.28,10073.0,143.4562,143.5001,143.4474,143.4913,10073.0
2016-07-15 13:30:00,163.3,163.37,163.3,163.35,5700.0,143.5089,143.5704,143.5089,143.5528,5700.0
2016-07-15 13:35:00,163.37,163.37,163.29,163.35,4566.0,143.5704,143.5704,143.5001,143.5528,4566.0
2016-07-15 13:40:00,163.35,163.46,163.35,163.42,5307.0,143.5528,143.6495,143.5528,143.6144,5307.0
2016-07-15 13:45:00,163.41,163.45,163.36,163.37,14035.0,143.6056,143.6407,143.5616,143.5704,14035.0
2016-07-15 13:50:00,163.38,163.48,163.37,163.48,5064.0,143.5792,143.6671,143.5704,143.6671,5064.0
2016-07-15 13:55:00,163.5,163.5,163.39,163.45,4700.0,143.6847,143.6847,143.588,143.6407,4700.0
2016-07-15 14:00:00,163.45,163.48,163.4,163.4,4617.0,143.6407,143.6671,143.5968,143.5968,4617.0
2016-07-15 14:05:00,163.4,163.41,163.27,163.32,9575.0,143.5968,143.6056,143.4825,143.5265,9575.0
2016-07-15 14:10:00,163.34,163.38,163.31,163.35,7176.0,143.5441,143.5792,143.5177,143.5528,7176.0
2016-07-15 14:15:00,163.32,163.32,163.14,163.25,6896.0,143.5265,143.5265,143.3683,143.465,6896.0
2016-07-15 14:20:00,163.22,163.24,163.16,163.2,3879.0,143.4386,143.4562,143.3859,143.421,3879.0
2016-07-15 14:25:00,163.18,163.23,163.16,163.22,4049.0,143.4034,143.4474,143.3859,143.4386,4049.0
2016-07-15 14:30:00,163.2,163.25,163.18,163.2,5285.0,143.421,143.465,143.4034,143.421,5285.0
2016-07-15 14:35:00,163.22,163.23,163.12,163.13,3729.0,143.4386,143.4474,143.3507,143.3595,3729.0
2016-07-15 14:40:00,163.14,163.18,163.11,163.15,4152.0,143.3683,143.4034,143.3419,143.3771,4152.0
2016-07-15 14:45:00,163.15,163.27,163.14,163.17,4749.0,143.3771,143.4825,143.3683,143.3947,4749.0
2016-07-15 14:50:00,163.17,163.29,163.13,163.27,6389.0,143.3947,143.5001,143.3595,143.4825,6389.0
2016-07-15 14:55:00,163.26,163.3,163.17,163.25,7040.0,143.4737,143.5089,143.3947,143.465,7040.0
2016-07-15 15:00:00,163.28,163.3,163.25,163.25,4924.0,143.4913,143.5089,143.465,143.465,4924.0
2016-07-15 15:05:00,163.25,163.27,163.2,163.2,8051.0,143.465,143.4825,143.421,143.421,8051.0
2016-07-15 15:10:00,163.16,163.16,163.11,163.11,3532.0,143.3859,143.3859,143.3419,143.3419,3532.0
2016-07-15 15:15:00,163.12,163.19,163.12,163.16,7795.0,143.3507,143.4122,143.3507,143.3859,7795.0
2016-07-15 15:20:00,163.14,163.25,163.01,163.11,38167.0,143.3683,143.465,143.254,143.3419,38167.0
2016-07-15 15:25:00,163.11,163.16,163.08,163.12,9497.0,143.3419,143.3859,143.3156,143.3507,9497.0
2016-07-15 15:30:00,163.11,163.23,163.09,163.14,9539.0,143.3419,143.4474,143.3243,143.3683,9539.0
2016-07-15 15:35:00,163.13,163.16,163.07,163.13,22216.0,143.3595,143.3859,143.3068,143.3595,22216.0
2016-07-15 15:40:00,163.13,163.14,163.07,163.13,14408.0,143.3595,143.3683,143.3068,143.3595,14408.0
2016-07-15 15:45:00,163.14,163.22,163.11,163.12,16938.0,143.3683,143.4386,143.3419,143.3507,16938.0
2016-07-15 15:50:00,163.12,163.21,163.08,163.08,18170.0,143.3507,143.4298,143.3156,143.3156,18170.0
2016-07-15 15:55:00,163.08,163.2,163.07,163.07,43496.0,143.3156,143.421,143.3068,143.3068,43496.0
2016-07-18 09:30:00,162.74,162.95,162.61,162.69,20074.0,143.0168,143.2013,142.9025,142.9728,20074.0
2016-07-18 09:35:00,162.69,162.9,162.64,162.7,4020.0,142.9728,143.1574,142.9289,142.9816,4020.0
2016-07-18 09:40:00,162.77,163.0,162.76,162.89,9381.0,143.0431,143.2453,143.0343,143.1486,9381.0
2016-07-18 09:45:00,162.8,163.0,162.8,162.92,5060.0,143.0695,143.2453,143.0695,143.175,5060.0
2016-07-18 09:50:00,162.93,162.97,162.88,162.95,4537.0,143.1837,143.2189,143.1398,143.2013,4537.0
2016-07-18 09:55:00,162.94,163.2,162.94,163.2,6817.0,143.1925,143.421,143.1925,143.421,6817.0
2016-07-18 10:00:00,163.2,163.41,163.2,163.39,8877.0,143.421,143.6056,143.421,143.588,8877.0
2016-07-18 10:05:00,163.41,163.5,163.31,163.35,8560.0,143.6056,143.6847,143.5177,143.5528,8560.0
2016-07-18 10:10:00,163.32,163.32,162.95,162.95,4902.0,143.5265,143.5265,143.2013,143.2013,4902.0
2016-07-18 10:15:00,163.01,163.05,162.98,162.98,1831.0,143.254,143.2892,143.2277,143.2277,1831.0
2016-07-18 10:20:00,163.04,163.09,162.99,163.0,3954.0,143.2804,143.3243,143.2365,143.2453,3954.0
2016-07-18 10:25:00,163.04,163.11,162.81,162.81,5391.0,143.2804,143.3419,143.0783,143.0783,5391.0
2016-07-18 10:30:00,162.84,163.05,162.84,163.01,4491.0,143.1046,143.2892,143.1046,143.254,4491.0
2016-07-18 10:35:00,162.99,163.1,162.95,163.05,3295.0,143.2365,143.3331,143.2013,143.2892,3295.0
2016-07-18 10:40:00,163.07,163.07,162.98,163.0,2565.0,143.3068,143.3068,143.2277,143.2453,2565.0
2016-07-18 10:45:00,163.03,163.06,162.85,162.85,5350.0,143.2716,143.298,143.1134,143.1134,5350.0
2016-07-18 10:50:00,162.85,162.88,162.79,162.84,3033.0,143.1134,143.1398,143.0607,143.1046,3033.0
2016-07-18 10:55:00,162.83,162.87,162.77,162.77,4320.0,143.0959,143.131,143.0431,143.0431,4320.0
2016-07-18 11:00:00,162.74,162.87,162.74,162.8,5200.0,143.0168,143.131,143.0168,143.0695,5200.0
2016-07-18 11:05:00,162.8,162.93,162.79,162.87,3300.0,143.0695,143.1837,143.0607,143.131,3300.0
2016-07-18 11:10:00,162.88,162.92,162.82,162.82,4935.0,143.1398,143.175,143.0871,143.0871,4935.0
2016-07-18 11:15:00,162.82,162.82,162.75,162.78,4417.0,143.0871,143.0871,143.0256,143.0519,4417.0
2016-07-18 11:20:00,162.79,162.79,162.51,162.58,13904.0,143.0607,143.0607,142.8146,142.8762,13904.0
2016-07-18 11:25:00,162.54,162.55,162.34,162.38,3630.0,142.841,142.8498,142.6652,142.7004,3630.0
2016-07-18 11:30:00,162.33,162.42,162.25,162.42,3770.0,142.6565,142.7356,142.5862,142.7356,3770.0
2016-07-18 11:35:00,162.43,162.53,162.38,162.5,11623.0,142.7443,142.8322,142.7004,142.8059,11623.0
2016-07-18 11:40:00,162.53,162.72,162.53,162.72,2920.0,142.8322,142.9992,142.8322,142.9992,2920.0
2016-07-18 11:45:00,162.75,162.94,162.74,162.93,6163.0,143.0256,143.1925,143.0168,143.1837,6163.0
2016-07-18 11:50:00,162.92,163.01,162.84,162.84,7123.0,143.175,143.254,143.1046,143.1046,7123.0
2016-07-18 11:55:00,162.84,162.86,162.71,162.72,3102.0,143.1046,143.1222,142.9904,142.9992,3102.0
2016-07-18 12:00:00,162.7,162.74,162.64,162.66,4300.0,142.9816,143.0168,142.9289,142.9465,4300.0
2016-07-18 12:05:00,162.65,162.72,162.59,162.7,7523.0,142.9377,142.9992,142.8849,142.9816,7523.0
2016-07-18 12:10:00,162.7,162.82,162.67,162.81,8045.0,142.9816,143.0871,142.9553,143.0783,8045.0
2016-07-18 12:15:00,162.82,162.88,162.65,162.65,4840.0,143.0871,143.1398,142.9377,142.9377,4840.0
2016-07-18 12:20:00,162.65,162.78,162.65,162.76,6582.0,142.9377,143.0519,142.9377,143.0343,6582.0
2016-07-18 12:25:00,162.73,162.87,162.7,162.84,6000.0,143.008,143.131,142.9816,143.1046,6000.0
2016-07-18 12:30:00,162.81,162.91,162.74,162.84,6988.0,143.0783,143.1662,143.0168,143.1046,6988.0
2016-07-18 12:35:00,162.78,162.9,162.74,162.9,4000.0,143.0519,143.1574,143.0168,143.1574,4000.0
2016-07-18 12:40:00,162.87,162.87,162.79,162.81,3493.0,143.131,143.131,143.0607,143.0783,3493.0
2016-07-18 12:45:00,162.81,162.87,162.78,162.83,3836.0,143.0783,143.131,143.0519,143.0959,3836.0
2016-07-18 12:50:00,162.79,162.88,162.79,162.87,5620.0,143.0607,143.1398,143.0607,143.131,5620.0
2016-07-18 12:55:00,162.85,162.85,162.77,162.77,2950.0,143.1134,143.1134,143.0431,143.0431,2950.0
2016-07-18 13:00:00,162.77,162.85,162.74,162.77,4093.0,143.0431,143.1134,143.0168,143.0431,4093.0
2016-07-18 13:05:00,162.75,162.8,162.72,162.77,3200.0,143.0256,143.0695,142.9992,143.0431,3200.0
2016-07-18 13:10:00,162.8,162.81,162.74,162.79,4501.0,143.0695,143.0783,143.0168,143.0607,4501.0
2016-07-18 13:15:00,162.74,162.82,162.73,162.78,3720.0,143.0168,143.0871,143.008,143.0519,3720.0
2016-07-18 13:20:00,162.78,162.88,162.77,162.82,1540.0,143.0519,143.1398,143.0431,143.0871,1540.0
2016-07-18 13:25:00,162.83,162.86,162.8,162.86,2292.0,143.0959,143.1222,143.0695,143.1222,2292.0
2016-07-18 13:30:00,162.84,162.85,162.8,162.85,1820.0,143.1046,143.1134,143.0695,143.1134,1820.0
2016-07-18 13:35:00,162.87,163.0,162.86,162.94,6489.0,143.131,143.2453,143.1222,143.1925,6489.0
2016-07-18 13:40:00,162.95,162.99,162.93,162.98,3112.0,143.2013,143.2365,143.1837,143.2277,3112.0
2016-07-18 13:45:00,163.0,163.11,162.99,163.03,4218.0,143.2453,143.3419,143.2365,143.2716,4218.0
2016-07-18 13:50:00,163.06,163.08,163.04,163.04,2388.0,143.298,143.3156,143.2804,143.2804,2388.0
2016-07-18 13:55:00,163.01,163.12,163.0,163.12,1700.0,143.254,143.3507,143.2453,143.3507,1700.0
2016-07-18 14:00:00,163.13,163.17,163.12,163.17,1216.0,143.3595,143.3947,143.3507,143.3947,1216.0
2016-07-18 14:05:00,163.13,163.16,163.07,163.1,2991.0,143.3595,143.3859,143.3068,143.3331,2991.0
2016-07-18 14:10:00,163.19,163.19,163.13,163.13,4478.0,143.4122,143.4122,143.3595,143.3595,4478.0
2016-07-18 14:15:00,163.12,163.18,163.05,163.17,10591.0,143.3507,143.4034,143.2892,143.3947,10591.0
2016-07-18 14:20:00,163.18,163.25,163.18,163.24,700.0,143.4034,143.465,143.4034,143.4562,700.0
2016-07-18 14:25:00,163.22,163.29,163.18,163.22,5256.0,143.4386,143.5001,143.4034,143.4386,5256.0
2016-07-18 14:30:00,163.2,163.23,163.17,163.19,3561.0,143.421,143.4474,143.3947,143.4122,3561.0
2016-07-18 14:35:00,163.2,163.25,163.18,163.25,9708.0,143.421,143.465,143.4034,143.465,9708.0
2016-07-18 14:40:00,163.25,163.29,163.22,163.29,5347.0,143.465,143.5001,143.4386,143.5001,5347.0
2016-07-18 14:45:00,163.27,163.38,163.25,163.36,12297.0,143.4825,143.5792,143.465,143.5616,12297.0
2016-07-18 14:50:00,163.33,163.38,163.33,163.35,5829.0,143.5353,143.5792,143.5353,143.5528,5829.0
2016-07-18 14:55:00,163.35,163.37,163.33,163.34,4802.0,143.5528,143.5704,143.5353,143.5441,4802.0
2016-07-18 15:00:00,163.34,163.35,163.23,163.24,16820.0,143.5441,143.5528,143.4474,143.4562,16820.0
2016-07-18 15:05:00,163.25,163.29,163.24,163.27,9922.0,143.465,143.5001,143.4562,143.4825,9922.0
2016-07-18 15:10:00,163.27,163.36,163.25,163.35,6621.0,143.4825,143.5616,143.465,143.5528,6621.0
2016-07-18 15:15:00,163.37,163.42,163.36,163.39,4336.0,143.5704,143.6144,143.5616,143.588,4336.0
2016-07-18 15:20:00,163.39,163.39,163.34,163.35,5937.0,143.588,143.588,143.5441,143.5528,5937.0
2016-07-18 15:25:00,163.32,163.36,163.31,163.34,7260.0,143.5265,143.5616,143.5177,143.5441,7260.0
2016-07-18 15:30:00,163.36,163.36,163.27,163.32,9611.0,143.5616,143.5616,143.4825,143.5265,9611.0
2016-07-18 15:35:00,163.31,163.31,163.24,163.28,10249.0,143.5177,143.5177,143.4562,143.4913,10249.0
2016-07-18 15:40:00,163.29,163.32,163.25,163.26,19433.0,143.5001,143.5265,143.465,143.4737,19433.0
2016-07-18 15:45:00,163.27,163.27,163.16,163.16,12078.0,143.4825,143.4825,143.3859,143.3859,12078.0
2016-07-18 15:50:00,163.19,163.2,163.12,163.14,13573.0,143.4122,143.421,143.3507,143.3683,13573.0
2016-07-18 15:55:00,163.13,163.2,163.11,163.14,28102.0,143.3595,143.421,143.3419,143.3683,28102.0
2016-07-19 09:30:00,162.79,163.38,162.62,163.36,18008.0,143.0607,143.5792,142.9113,143.5616,18008.0
2016-07-19 09:35:00,163.35,163.95,163.34,163.76,19017.0,143.5528,144.0801,143.5441,143.9131,19017.0
2016-07-19 09:40:00,163.77,164.24,163.72,164.08,10970.0,143.9219,144.335,143.878,144.1944,10970.0
2016-07-19 09:45:00,164.08,164.54,164.02,164.48,20513.0,144.1944,144.5986,144.1416,144.5459,20513.0
2016-07-19 09:50:00,164.43,164.5,164.31,164.38,15709.0,144.5019,144.5635,144.3965,144.458,15709.0
2016-07-19 09:55:00,164.41,164.61,164.34,164.55,8948.0,144.4844,144.6601,144.4229,144.6074,8948.0
2016-07-19 10:00:00,164.55,164.8,164.47,164.8,21694.0,144.6074,144.8271,144.5371,144.8271,21694.0
2016-07-19 10:05:00,164.76,164.85,164.68,164.82,13314.0,144.792,144.871,144.7217,144.8447,13314.0
2016-07-19 10:10:00,164.8,164.83,164.54,164.66,14056.0,144.8271,144.8535,144.5986,144.7041,14056.0
2016-07-19 10:15:00,164.67,164.76,164.53,164.67,15237.0,144.7129,144.792,144.5898,144.7129,15237.0
2016-07-19 10:20:00,164.67,164.76,164.56,164.69,20249.0,144.7129,144.792,144.6162,144.7304,20249.0
2016-07-19 10:25:00,164.69,164.71,164.57,164.68,11081.0,144.7304,144.748,144.625,144.7217,11081.0
2016-07-19 10:30:00,164.69,164.72,164.36,164.36,11647.0,144.7304,144.7568,144.4404,144.4404,11647.0
2016-07-19 10:35:00,164.35,164.4,164.23,164.35,6603.0,144.4316,144.4756,144.3262,144.4316,6603.0
2016-07-19 10:40:00,164.34,164.36,164.25,164.3,9872.0,144.4229,144.4404,144.3438,144.3877,9872.0
2016-07-19 10:45:00,164.3,164.34,164.27,164.32,5275.0,144.3877,144.4229,144.3613,144.4053,5275.0
2016-07-19 10:50:00,164.3,164.45,164.3,164.45,7732.0,144.3877,144.5195,144.3877,144.5195,7732.0
2016-07-19 10:55:00,164.41,164.6,164.4,164.6,11478.0,144.4844,144.6513,144.4756,144.6513,11478.0
2016-07-19 11:00:00,164.56,164.61,164.52,164.58,4600.0,144.6162,144.6601,144.581,144.6338,4600.0
2016-07-19 11:05:00,164.56,164.58,164.44,164.46,7770.0,144.6162,144.6338,144.5107,144.5283,7770.0
2016-07-19 11:10:00,164.48,164.49,164.42,164.45,6524.0,144.5459,144.5547,144.4932,144.5195,6524.0
2016-07-19 11:15:00,164.46,164.52,164.43,164.47,7642.0,144.5283,144.581,144.5019,144.5371,7642.0
2016-07-19 11:20:00,164.47,164.52,164.43,164.52,4993.0,144.5371,144.581,144.5019,144.581,4993.0
2016-07-19 11:25:00,164.52,164.53,164.24,164.31,5333.0,144.581,144.5898,144.335,144.3965,5333.0
2016-07-19 11:30:00,164.3,164.33,164.13,164.2,6206.0,144.3877,144.4141,144.2383,144.2998,6206.0
2016-07-19 11:35:00,164.13,164.16,164.05,164.06,6300.0,144.2383,144.2647,144.168,144.1768,6300.0
2016-07-19 11:40:00,164.07,164.13,164.0,164.03,6716.0,144.1856,144.2383,144.1241,144.1504,6716.0
2016-07-19 11:45:00,164.01,164.06,163.96,164.06,10000.0,144.1329,144.1768,144.0889,144.1768,10000.0
2016-07-19 11:50:00,164.05,164.07,163.98,164.05,7182.0,144.168,144.1856,144.1065,144.168,7182.0
2016-07-19 11:55:00,164.04,164.09,163.98,164.09,8471.0,144.1592,144.2032,144.1065,144.2032,8471.0
2016-07-19 12:00:00,164.06,164.06,163.98,164.01,6000.0,144.1768,144.1768,144.1065,144.1329,6000.0
2016-07-19 12:05:00,164.0,164.05,163.97,164.04,7916.0,144.1241,144.168,144.0977,144.1592,7916.0
2016-07-19 12:10:00,164.08,164.12,164.02,164.1,7122.0,144.1944,144.2295,144.1416,144.2119,7122.0
2016-07-19 12:15:00,164.1,164.12,164.08,164.1,3493.0,144.2119,144.2295,144.1944,144.2119,3493.0
2016-07-19 12:20:00,164.12,164.15,164.09,164.13,4701.0,144.2295,144.2559,144.2032,144.2383,4701.0
2016-07-19 12:25:00,164.1,164.15,164.07,164.1,5560.0,144.2119,144.2559,144.1856,144.2119,5560.0
2016-07-19 12:30:00,164.1,164.11,164.03,164.03,3204.0,144.2119,144.2207,144.1504,144.1504,3204.0
2016-07-19 12:35:00,164.02,164.07,164.01,164.04,3212.0,144.1416,144.1856,144.1329,144.1592,3212.0
2016-07-19 12:40:00,164.05,164.1,164.0,164.03,13770.0,144.168,144.2119,144.1241,144.1504,13770.0
2016-07-19 12:45:00,164.06,164.08,164.01,164.06,3385.0,144.1768,144.1944,144.1329,144.1768,3385.0
2016-07-19 12:50:00,164.08,164.08,164.04,164.04,3700.0,144.1944,144.1944,144.1592,144.1592,3700.0
2016-07-19 12:55:00,164.05,164.05,163.99,164.02,4614.0,144.168,144.168,144.1153,144.1416,4614.0
2016-07-19 13:00:00,164.05,164.08,164.01,164.04,2430.0,144.168,144.1944,144.1329,144.1592,2430.0
2016-07-19 13:05:00,164.01,164.04,163.99,164.0,7105.0,144.1329,144.1592,144.1153,144.1241,7105.0
2016-07-19 13:10:00,164.0,164.01,163.92,163.93,9163.0,144.1241,144.1329,144.0538,144.0625,9163.0
2016-07-19 13:15:00,163.93,163.97,163.92,163.95,5184.0,144.0625,144.0977,144.0538,144.0801,5184.0
2016-07-19 13:20:00,163.95,163.96,163.91,163.93,3970.0,144.0801,144.0889,144.045,144.0625,3970.0
2016-07-19 13:25:00,163.93,163.96,163.89,163.95,13744.0,144.0625,144.0889,144.0274,144.0801,13744.0
2016-07-19 13:30:00,163.96,164.04,163.92,164.03,6558.0,144.0889,144.1592,144.0538,144.1504,6558.0
2016-07-19 13:35:00,164.03,164.03,163.93,163.95,3751.0,144.1504,144.1504,144.0625,144.0801,3751.0
2016-07-19 13:40:00,163.95,164.06,163.95,164.03,2404.0,144.0801,144.1768,144.0801,144.1504,2404.0
2016-07-19 13:45:00,164.03,164.03,163.96,164.01,7217.0,144.1504,144.1504,144.0889,144.1329,7217.0
2016-07-19 13:50:00,164.0,164.01,163.96,164.01,6252.0,144.1241,144.1329,144.0889,144.1329,6252.0
2016-07-19 13:55:00,164.0,164.02,163.97,164.0,11014.0,144.1241,144.1416,144.0977,144.1241,11014.0
2016-07-19 14:00:00,164.0,164.08,163.99,164.08,6136.0,144.1241,144.1944,144.1153,144.1944,6136.0
2016-07-19 14:05:00,164.09,164.13,163.99,164.0,4032.0,144.2032,144.2383,144.1153,144.1241,4032.0
2016-07-19 14:10:00,164.0,164.03,163.99,164.01,9334.0,144.1241,144.1504,144.1153,144.1329,9334.0
2016-07-19 14:15:00,164.04,164.08,164.03,164.05,3500.0,144.1592,144.1944,144.1504,144.168,3500.0
2016-07-19 14:20:00,164.03,164.05,163.93,163.96,5981.0,144.1504,144.168,144.0625,144.0889,5981.0
2016-07-19 14:25:00,163.95,163.95,163.79,163.79,2800.0,144.0801,144.0801,143.9395,143.9395,2800.0
2016-07-19 14:30:00,163.83,163.94,163.81,163.94,4194.0,143.9747,144.0713,143.9571,144.0713,4194.0
2016-07-19 14:35:00,163.9,163.91,163.81,163.83,3619.0,144.0362,144.045,143.9571,143.9747,3619.0
2016-07-19 14:40:00,163.83,163.9,163.83,163.87,5386.0,143.9747,144.0362,143.9747,144.0098,5386.0
2016-07-19 14:45:00,163.85,163.86,163.69,163.69,3094.0,143.9922,144.001,143.8516,143.8516,3094.0
2016-07-19 14:50:00,163.68,163.71,163.59,163.59,3300.0,143.8428,143.8692,143.7638,143.7638,3300.0
2016-07-19 14:55:00,163.61,163.62,163.54,163.55,5377.0,143.7813,143.7901,143.7198,143.7286,5377.0
2016-07-19 15:00:00,163.56,163.64,163.54,163.63,6559.0,143.7374,143.8077,143.7198,143.7989,6559.0
2016-07-19 15:05:00,163.64,163.67,163.51,163.53,7806.0,143.8077,143.8341,143.6934,143.711,7806.0
2016-07-19 15:10:00,163.54,163.62,163.53,163.58,7058.0,143.7198,143.7901,143.711,143.755,7058.0
2016-07-19 15:15:00,163.57,163.71,163.57,163.7,7012.0,143.7462,143.8692,143.7462,143.8604,7012.0
2016-07-19 15:20:00,163.73,163.88,163.73,163.87,7777.0,143.8868,144.0186,143.8868,144.0098,7777.0
2016-07-19 15:25:00,163.88,163.89,163.72,163.75,7898.0,144.0186,144.0274,143.878,143.9044,7898.0
2016-07-19 15:30:00,163.76,163.8,163.71,163.8,17983.0,143.9131,143.9483,143.8692,143.9483,17983.0
2016-07-19 15:35:00,163.8,163.86,163.75,163.86,8533.0,143.9483,144.001,143.9044,144.001,8533.0
2016-07-19 15:40:00,163.87,163.91,163.83,163.9,11605.0,144.0098,144.045,143.9747,144.0362,11605.0
2016-07-19 15:45:00,163.9,163.95,163.89,163.95,13727.0,144.0362,144.0801,144.0274,144.0801,13727.0
2016-07-19 15:50:00,163.94,163.98,163.92,163.93,36390.0,144.0713,144.1065,144.0538,144.0625,36390.0
2016-07-19 15:55:00,163.93,164.08,163.92,164.04,27029.0,144.0625,144.1944,144.0538,144.1592,27029.0
2016-07-20 09:30:00,164.37,164.49,163.83,164.03,13358.0,144.4492,144.5547,143.9747,144.1504,13358.0
2016-07-20 09:35:00,163.91,164.17,163.69,163.7,7409.0,144.045,144.2735,143.8516,143.8604,7409.0
2016-07-20 09:40:00,163.67,163.89,163.56,163.56,10146.0,143.8341,144.0274,143.7374,143.7374,10146.0
2016-07-20 09:45:00,163.55,163.8,163.55,163.6,10292.0,143.7286,143.9483,143.7286,143.7725,10292.0
2016-07-20 09:50:00,163.56,163.63,163.55,163.59,3900.0,143.7374,143.7989,143.7286,143.7638,3900.0
2016-07-20 09:55:00,163.53,163.74,163.53,163.72,6171.0,143.711,143.8956,143.711,143.878,6171.0
2016-07-20 10:00:00,163.67,163.69,163.45,163.56,6320.0,143.8341,143.8516,143.6407,143.7374,6320.0
2016-07-20 10:05:00,163.6,163.61,163.41,163.41,9108.0,143.7725,143.7813,143.6056,143.6056,9108.0
2016-07-20 10:10:00,163.48,163.57,163.44,163.57,9802.0,143.6671,143.7462,143.6319,143.7462,9802.0
2016-07-20 10:15:00,163.55,163.71,163.51,163.71,9972.0,143.7286,143.8692,143.6934,143.8692,9972.0
2016-07-20 10:20:00,163.68,163.77,163.63,163.7,8640.0,143.8428,143.9219,143.7989,143.8604,8640.0
2016-07-20 10:25:00,163.7,163.77,163.52,163.69,5000.0,143.8604,143.9219,143.7022,143.8516,5000.0
2016-07-20 10:30:00,163.67,163.74,163.61,163.7,2541.0,143.8341,143.8956,143.7813,143.8604,2541.0
2016-07-20 10:35:00,163.67,163.86,163.65,163.78,6826.0,143.8341,144.001,143.8165,143.9307,6826.0
2016-07-20 10:40:00,163.75,163.81,163.67,163.79,5460.0,143.9044,143.9571,143.8341,143.9395,5460.0
2016-07-20 10:45:00,163.8,163.97,163.79,163.84,14075.0,143.9483,144.0977,143.9395,143.9835,14075.0
2016-07-20 10:50:00,163.82,163.94,163.81,163.94,6612.0,143.9659,144.0713,143.9571,144.0713,6612.0
2016-07-20 10:55:00,163.9,163.97,163.9,163.93,2600.0,144.0362,144.0977,144.0362,144.0625,2600.0
2016-07-20 11:00:00,163.95,163.95,163.88,163.88,4025.0,144.0801,144.0801,144.0186,144.0186,4025.0
2016-07-20 11:05:00,163.9,164.03,163.86,164.0,7749.0,144.0362,144.1504,144.001,144.1241,7749.0
2016-07-20 11:10:00,164.02,164.19,163.98,164.18,5600.0,144.1416,144.291,144.1065,144.2822,5600.0
2016-07-20 11:15:00,164.17,164.56,164.14,164.52,30875.0,144.2735,144.6162,144.2471,144.581,30875.0
2016-07-20 11:20:00,164.46,164.65,164.46,164.63,7575.0,144.5283,144.6953,144.5283,144.6777,7575.0
2016-07-20 11:25:00,164.61,164.73,164.56,164.71,10565.0,144.6601,144.7656,144.6162,144.748,10565.0
2016-07-20 11:30:00,164.71,164.88,164.67,164.88,24941.0,144.748,144.8974,144.7129,144.8974,24941.0
2016-07-20 11:35:00,164.87,164.89,164.79,164.87,6694.0,144.8886,144.9062,144.8183,144.8886,6694.0
2016-07-20 11:40:00,164.85,164.89,164.81,164.87,3800.0,144.871,144.9062,144.8359,144.8886,3800.0
2016-07-20 11:45:00,164.82,164.98,164.8,164.97,19299.0,144.8447,144.9853,144.8271,144.9765,19299.0
2016-07-20 11:50:00,164.95,164.98,164.93,164.95,4580.0,144.9589,144.9853,144.9414,144.9589,4580.0
2016-07-20 11:55:00,164.96,164.98,164.93,164.95,9359.0,144.9677,144.9853,144.9414,144.9589,9359.0
2016-07-20 12:00:00,164.95,164.99,164.88,164.94,15929.0,144.9589,144.9941,144.8974,144.9501,15929.0
2016-07-20 12:05:00,164.92,164.93,164.87,164.88,6946.0,144.9326,144.9414,144.8886,144.8974,6946.0
2016-07-20 12:10:00,164.86,164.93,164.85,164.93,9852.0,144.8798,144.9414,144.871,144.9414,9852.0
2016-07-20 12:15:00,164.92,165.29,164.91,165.17,40596.0,144.9326,145.2577,144.9238,145.1523,40596.0
2016-07-20 12:20:00,165.2,165.25,165.18,165.22,7326.0,145.1786,145.2226,145.1611,145.1962,7326.0
2016-07-20 12:25:00,165.24,165.28,165.21,165.25,5832.0,145.2138,145.2489,145.1874,145.2226,5832.0
2016-07-20 12:30:00,165.22,165.26,165.15,165.17,3758.0,145.1962,145.2314,145.1347,145.1523,3758.0
2016-07-20 12:35:00,165.17,165.21,165.05,165.12,9424.0,145.1523,145.1874,145.0468,145.1083,9424.0
2016-07-20 12:40:00,165.11,165.12,165.02,165.09,5100.0,145.0995,145.1083,145.0204,145.082,5100.0
2016-07-20 12:45:00,165.06,165.1,165.0,165.08,7800.0,145.0556,145.0907,145.0029,145.0732,7800.0
2016-07-20 12:50:00,165.06,165.19,165.06,165.18,5700.0,145.0556,145.1698,145.0556,145.1611,5700.0
2016-07-20 12:55:00,165.16,165.22,165.14,165.14,8599.0,145.1435,145.1962,145.1259,145.1259,8599.0
2016-07-20 13:00:00,165.1,165.1,165.05,165.09,13029.0,145.0907,145.0907,145.0468,145.082,13029.0
2016-07-20 13:05:00,165.08,165.23,165.08,165.22,15333.0,145.0732,145.205,145.0732,145.1962,15333.0
2016-07-20 13:10:00,165.23,165.28,165.22,165.22,8790.0,145.205,145.2489,145.1962,145.1962,8790.0
2016-07-20 13:15:00,165.25,165.52,165.18,165.44,15899.0,145.2226,145.4598,145.1611,145.3895,15899.0
2016-07-20 13:20:00,165.48,165.74,165.47,165.73,18101.0,145.4247,145.6532,145.4159,145.6444,18101.0
2016-07-20 13:25:00,165.75,165.78,165.41,165.43,13489.0,145.662,145.6883,145.3632,145.3808,13489.0
2016-07-20 13:30:00,165.42,165.52,165.41,165.46,10817.0,145.372,145.4598,145.3632,145.4071,10817.0
2016-07-20 13:35:00,165.46,165.56,165.44,165.47,19677.0,145.4071,145.495,145.3895,145.4159,19677.0
2016-07-20 13:40:00,165.49,165.49,165.34,165.49,8402.0,145.4335,145.4335,145.3017,145.4335,8402.0
2016-07-20 13:45:00,165.45,165.64,165.44,165.64,7922.0,145.3983,145.5653,145.3895,145.5653,7922.0
2016-07-20 13:50:00,165.62,165.78,165.6,165.76,6439.0,145.5477,145.6883,145.5302,145.6708,6439.0
2016-07-20 13:55:00,165.76,165.77,165.66,165.71,6549.0,145.6708,145.6795,145.5829,145.6268,6549.0
2016-07-20 14:00:00,165.71,165.76,165.6,165.62,12863.0,145.6268,145.6708,145.5302,145.5477,12863.0
2016-07-20 14:05:00,165.61,165.76,165.58,165.75,14140.0,145.5389,145.6708,145.5126,145.662,14140.0
2016-07-20 14:10:00,165.76,165.79,165.74,165.77,9277.0,145.6708,145.6971,145.6532,145.6795,9277.0
2016-07-20 14:15:00,165.78,165.93,165.77,165.92,12764.0,145.6883,145.8202,145.6795,145.8114,12764.0
2016-07-20 14:20:00,165.9,165.92,165.79,165.88,6956.0,145.7938,145.8114,145.6971,145.7762,6956.0
2016-07-20 14:25:00,165.89,165.91,165.73,165.74,11805.0,145.785,145.8026,145.6444,145.6532,11805.0
2016-07-20 14:30:00,165.75,165.76,165.65,165.67,14725.0,145.662,145.6708,145.5741,145.5917,14725.0
2016-07-20 14:35:00,165.67,165.75,165.6,165.75,8240.0,145.5917,145.662,145.5302,145.662,8240.0
2016-07-20 14:40:00,165.76,165.97,165.72,165.95,13137.0,145.6708,145.8553,145.6356,145.8377,13137.0
2016-07-20 14:45:00,165.96,166.13,165.94,166.01,23992.0,145.8465,145.9959,145.8289,145.8905,23992.0
2016-07-20 14:50:00,166.02,166.15,165.99,166.04,6581.0,145.8992,146.0135,145.8729,145.9168,6581.0
2016-07-20 14:55:00,166.05,166.1,165.95,165.95,16195.0,145.9256,145.9696,145.8377,145.8377,16195.0
2016-07-20 15:00:00,165.99,166.04,165.95,166.0,17197.0,145.8729,145.9168,145.8377,145.8817,17197.0
2016-07-20 15:05:00,166.0,166.01,165.87,165.88,10678.0,145.8817,145.8905,145.7674,145.7762,10678.0
2016-07-20 15:10:00,165.87,166.02,165.85,166.01,11124.0,145.7674,145.8992,145.7499,145.8905,11124.0
2016-07-20 15:15:00,166.03,166.25,165.98,166.25,20214.0,145.908,146.1014,145.8641,146.1014,20214.0
2016-07-20 15:20:00,166.21,166.29,166.13,166.27,16548.0,146.0662,146.1365,145.9959,146.119,16548.0
2016-07-20 15:25:00,166.26,166.38,166.21,166.36,18806.0,146.1102,146.2156,146.0662,146.198,18806.0
2016-07-20 15:30:00,166.37,166.38,166.17,166.17,24558.0,146.2068,146.2156,146.0311,146.0311,24558.0
2016-07-20 15:35:00,166.2,166.24,166.15,166.23,20511.0,146.0574,146.0926,146.0135,146.0838,20511.0
2016-07-20 15:40:00,166.23,166.41,166.14,166.41,20063.0,146.0838,146.242,146.0047,146.242,20063.0
2016-07-20 15:45:00,166.38,166.38,166.21,166.31,18265.0,146.2156,146.2156,146.0662,146.1541,18265.0
2016-07-20 15:50:00,166.31,166.42,166.31,166.41,55123.0,146.1541,146.2508,146.1541,146.242,55123.0
2016-07-20 15:55:00,166.39,166.44,166.28,166.33,78943.0,146.2244,146.2683,146.1277,146.1717,78943.0
2016-07-21 09:30:00,165.33,165.84,164.98,165.1,28095.0,145.2929,145.7411,144.9853,145.0907,28095.0
2016-07-21 09:35:00,165.11,165.32,164.83,165.01,25405.0,145.0995,145.2841,144.8535,145.0117,25405.0
2016-07-21 09:40:00,165.06,165.27,164.99,165.22,26728.0,145.0556,145.2401,144.9941,145.1962,26728.0
2016-07-21 09:45:00,165.26,165.55,165.0,165.26,32590.0,145.2314,145.4862,145.0029,145.2314,32590.0
2016-07-21 09:50:00,165.22,165.24,164.99,165.07,12201.0,145.1962,145.2138,144.9941,145.0644,12201.0
2016-07-21 09:55:00,165.07,165.17,164.74,164.89,16935.0,145.0644,145.1523,144.7744,144.9062,16935.0
2016-07-21 10:00:00,164.88,165.04,164.8,164.96,13538.0,144.8974,145.038,144.8271,144.9677,13538.0
2016-07-21 10:05:00,164.95,164.98,164.68,164.69,8184.0,144.9589,144.9853,144.7217,144.7304,8184.0
2016-07-21 10:10:00,164.68,164.94,164.57,164.75,13499.0,144.7217,144.9501,144.625,144.7832,13499.0
2016-07-21 10:15:00,164.66,164.8,164.6,164.67,10300.0,144.7041,144.8271,144.6513,144.7129,10300.0
2016-07-21 10:20:00,164.67,164.8,164.53,164.53,5202.0,144.7129,144.8271,144.5898,144.5898,5202.0
2016-07-21 10:25:00,164.54,164.68,164.53,164.62,9494.0,144.5986,144.7217,144.5898,144.6689,9494.0
2016-07-21 10:30:00,164.65,164.84,164.65,164.75,10338.0,144.6953,144.8623,144.6953,144.7832,10338.0
2016-07-21 10:35:00,164.75,164.76,164.63,164.67,7160.0,144.7832,144.792,144.6777,144.7129,7160.0
2016-07-21 10:40:00,164.68,164.87,164.63,164.83,11278.0,144.7217,144.8886,144.6777,144.8535,11278.0
2016-07-21 10:45:00,164.84,165.16,164.83,165.16,6991.0,144.8623,145.1435,144.8535,145.1435,6991.0
2016-07-21 10:50:00,165.16,165.43,165.15,165.41,12564.0,145.1435,145.3808,145.1347,145.3632,12564.0
2016-07-21 10:55:00,165.43,165.43,165.29,165.4,11000.0,145.3808,145.3808,145.2577,145.3544,11000.0
2016-07-21 11:00:00,165.4,165.4,165.24,165.35,7036.0,145.3544,145.3544,145.2138,145.3104,7036.0
2016-07-21 11:05:00,165.34,165.36,165.24,165.32,9132.0,145.3017,145.3192,145.2138,145.2841,9132.0
2016-07-21 11:10:00,165.29,165.48,165.25,165.48,9760.0,145.2577,145.4247,145.2226,145.4247,9760.0
2016-07-21 11:15:00,165.53,165.59,165.49,165.53,2892.0,145.4686,145.5214,145.4335,145.4686,2892.0
2016-07-21 11:20:00,165.52,165.64,165.46,165.57,5964.0,145.4598,145.5653,145.4071,145.5038,5964.0
2016-07-21 11:25:00,165.52,165.52,165.35,165.38,10125.0,145.4598,145.4598,145.3104,145.3368,10125.0
2016-07-21 11:30:00,165.4,165.4,165.2,165.24,5939.0,145.3544,145.3544,145.1786,145.2138,5939.0
2016-07-21 11:35:00,165.22,165.3,165.18,165.21,6800.0,145.1962,145.2665,145.1611,145.1874,6800.0
2016-07-21 11:40:00,165.14,165.2,165.1,165.19,7532.0,145.1259,145.1786,145.0907,145.1698,7532.0
2016-07-21 11:45:00,165.14,165.24,165.06,165.22,10828.0,145.1259,145.2138,145.0556,145.1962,10828.0
2016-07-21 11:50:00,165.19,165.2,165.04,165.06,6082.0,145.1698,145.1786,145.038,145.0556,6082.0
2016-07-21 11:55:00,165.03,165.23,165.03,165.2,7202.0,145.0292,145.205,145.0292,145.1786,7202.0
2016-07-21 12:00:00,165.21,165.21,165.13,165.16,5190.0,145.1874,145.1874,145.1171,145.1435,5190.0
2016-07-21 12:05:00,165.14,165.14,165.04,165.06,3364.0,145.1259,145.1259,145.038,145.0556,3364.0
2016-07-21 12:10:00,165.03,165.18,165.01,165.16,7634.0,145.0292,145.1611,145.0117,145.1435,7634.0
2016-07-21 12:15:00,165.17,165.44,165.16,165.4,8093.0,145.1523,145.3895,145.1435,145.3544,8093.0
2016-07-21 12:20:00,165.43,165.48,165.38,165.44,8163.0,145.3808,145.4247,145.3368,145.3895,8163.0
2016-07-21 12:25:00,165.45,165.52,165.42,165.49,4174.0,145.3983,145.4598,145.372,145.4335,4174.0
2016-07-21 12:30:00,165.44,165.46,165.29,165.29,2600.0,145.3895,145.4071,145.2577,145.2577,2600.0
2016-07-21 12:35:00,165.3,165.39,165.26,165.26,8639.0,145.2665,145.3456,145.2314,145.2314,8639.0
2016-07-21 12:40:00,165.17,165.18,165.12,165.12,2500.0,145.1523,145.1611,145.1083,145.1083,2500.0
2016-07-21 12:45:00,165.11,165.21,165.06,165.11,6457.0,145.0995,145.1874,145.0556,145.0995,6457.0
2016-07-21 12:50:00,165.11,165.22,165.03,165.22,7788.0,145.0995,145.1962,145.0292,145.1962,7788.0
2016-07-21 12:55:00,165.23,165.23,165.04,165.17,4732.0,145.205,145.205,145.038,145.1523,4732.0
2016-07-21 13:00:00,165.14,165.16,165.12,165.14,1260.0,145.1259,145.1435,145.1083,145.1259,1260.0
2016-07-21 13:05:00,165.08,165.16,165.05,165.13,6628.0,145.0732,145.1435,145.0468,145.1171,6628.0
2016-07-21 13:10:00,165.12,165.21,165.05,165.21,4090.0,145.1083,145.1874,145.0468,145.1874,4090.0
2016-07-21 13:15:00,165.2,165.2,165.03,165.03,1912.0,145.1786,145.1786,145.0292,145.0292,1912.0
2016-07-21 13:20:00,165.06,165.18,165.06,165.18,6100.0,145.0556,145.1611,145.0556,145.1611,6100.0
2016-07-21 13:25:00,165.13,165.23,165.08,165.15,3364.0,145.1171,145.205,145.0732,145.1347,3364.0
2016-07-21 13:30:00,165.14,165.14,165.01,165.05,5255.0,145.1259,145.1259,145.0117,145.0468,5255.0
2016-07-21 13:35:00,165.04,165.16,164.99,165.16,6706.0,145.038,145.1435,144.9941,145.1435,6706.0
2016-07-21 13:40:00,165.13,165.14,165.01,165.08,3156.0,145.1171,145.1259,145.0117,145.0732,3156.0
2016-07-21 13:45:00,165.08,165.09,164.94,164.94,6844.0,145.0732,145.082,144.9501,144.9501,6844.0
2016-07-21 13:50:00,164.97,165.0,164.91,164.92,5654.0,144.9765,145.0029,144.9238,144.9326,5654.0
2016-07-21 13:55:00,164.92,165.07,164.91,164.99,7026.0,144.9326,145.0644,144.9238,144.9941,7026.0
2016-07-21 14:00:00,165.0,165.07,164.91,164.92,3675.0,145.0029,145.0644,144.9238,144.9326,3675.0
2016-07-21 14:05:00,164.89,164.97,164.88,164.88,9906.0,144.9062,144.9765,144.8974,144.8974,9906.0
2016-07-21 14:10:00,164.8,164.8,164.56,164.6,11982.0,144.8271,144.8271,144.6162,144.6513,11982.0
2016-07-21 14:15:00,164.63,164.67,164.53,164.53,2600.0,144.6777,144.7129,144.5898,144.5898,2600.0
2016-07-21 14:20:00,164.53,164.58,164.47,164.48,3749.0,144.5898,144.6338,144.5371,144.5459,3749.0
2016-07-21 14:25:00,164.48,164.59,164.47,164.58,7856.0,144.5459,144.6426,144.5371,144.6338,7856.0
2016-07-21 14:30:00,164.54,164.82,164.53,164.81,23050.0,144.5986,144.8447,144.5898,144.8359,23050.0
2016-07-21 14:35:00,164.76,164.82,164.72,164.77,6751.0,144.792,144.8447,144.7568,144.8007,6751.0
2016-07-21 14:40:00,164.78,164.86,164.69,164.69,5139.0,144.8095,144.8798,144.7304,144.7304,5139.0
2016-07-21 14:45:00,164.67,164.73,164.57,164.73,9127.0,144.7129,144.7656,144.625,144.7656,9127.0
2016-07-21 14:50:00,164.73,164.73,164.58,164.61,4774.0,144.7656,144.7656,144.6338,144.6601,4774.0
2016-07-21 14:55:00,164.65,164.8,164.59,164.8,16854.0,144.6953,144.8271,144.6426,144.8271,16854.0
2016-07-21 15:00:00,164.84,164.84,164.73,164.73,6182.0,144.8623,144.8623,144.7656,144.7656,6182.0
2016-07-21 15:05:00,164.73,164.95,164.65,164.9,21040.0,144.7656,144.9589,144.6953,144.915,21040.0
2016-07-21 15:10:00,164.91,164.97,164.84,164.84,6350.0,144.9238,144.9765,144.8623,144.8623,6350.0
2016-07-21 15:15:00,164.83,164.85,164.76,164.85,16869.0,144.8535,144.871,144.792,144.871,16869.0
2016-07-21 15:20:00,164.87,165.05,164.87,165.0,10446.0,144.8886,145.0468,144.8886,145.0029,10446.0
2016-07-21 15:25:00,165.0,165.15,165.0,165.11,10825.0,145.0029,145.1347,145.0029,145.0995,10825.0
2016-07-21 15:30:00,165.14,165.18,164.97,165.18,15422.0,145.1259,145.1611,144.9765,145.1611,15422.0
2016-07-21 15:35:00,165.19,165.2,164.98,164.98,10390.0,145.1698,145.1786,144.9853,144.9853,10390.0
2016-07-21 15:40:00,165.02,165.02,164.82,164.85,19103.0,145.0204,145.0204,144.8447,144.871,19103.0
2016-07-21 15:45:00,164.84,165.23,164.83,165.15,18856.0,144.8623,145.205,144.8535,145.1347,18856.0
2016-07-21 15:50:00,165.18,165.33,165.18,165.26,27085.0,145.1611,145.2929,145.1611,145.2314,27085.0
2016-07-21 15:55:00,165.25,165.51,165.23,165.37,43076.0,145.2226,145.4511,145.205,145.328,43076.0
2016-07-22 09:30:00,165.58,166.37,165.49,166.13,19472.0,145.5126,146.2068,145.4335,145.9959,19472.0
2016-07-22 09:35:00,166.2,166.44,165.96,166.07,10040.0,146.0574,146.2683,145.8465,145.9432,10040.0
2016-07-22 09:40:00,166.13,166.31,165.8,166.31,21406.0,145.9959,146.1541,145.7059,146.1541,21406.0
2016-07-22 09:45:00,166.38,166.44,166.18,166.4,4935.0,146.2156,146.2683,146.0399,146.2332,4935.0
2016-07-22 09:50:00,166.34,166.42,166.2,166.2,4332.0,146.1805,146.2508,146.0574,146.0574,4332.0
2016-07-22 09:55:00,166.18,166.23,166.1,166.16,12558.0,146.0399,146.0838,145.9696,146.0223,12558.0
2016-07-22 10:00:00,166.19,166.25,166.11,166.14,13296.0,146.0486,146.1014,145.9783,146.0047,13296.0
2016-07-22 10:05:00,166.09,166.16,166.06,166.06,3375.0,145.9608,146.0223,145.9344,145.9344,3375.0
2016-07-22 10:10:00,166.11,166.19,166.03,166.15,5984.0,145.9783,146.0486,145.908,146.0135,5984.0
2016-07-22 10:15:00,166.18,166.32,166.18,166.28,7376.0,146.0399,146.1629,146.0399,146.1277,7376.0
2016-07-22 10:20:00,166.3,166.43,166.27,166.35,3918.0,146.1453,146.2596,146.119,146.1893,3918.0
2016-07-22 10:25:00,166.37,166.75,166.33,166.63,13387.0,146.2068,146.5408,146.1717,146.4353,13387.0
2016-07-22 10:30:00,166.66,166.95,166.61,166.88,10331.0,146.4617,146.7165,146.4177,146.655,10331.0
2016-07-22 10:35:00,166.91,167.14,166.88,167.07,7704.0,146.6814,146.8835,146.655,146.822,7704.0
2016-07-22 10:40:00,167.17,167.45,167.11,167.23,13273.0,146.9099,147.1559,146.8571,146.9626,13273.0
2016-07-22 10:45:00,167.23,167.24,167.1,167.18,12583.0,146.9626,146.9714,146.8484,146.9187,12583.0
2016-07-22 10:50:00,167.18,167.19,167.01,167.17,7193.0,146.9187,146.9275,146.7693,146.9099,7193.0
2016-07-22 10:55:00,167.19,167.28,167.07,167.11,9955.0,146.9275,147.0065,146.822,146.8571,9955.0
2016-07-22 11:00:00,167.16,167.16,166.94,167.03,9586.0,146.9011,146.9011,146.7078,146.7868,9586.0
2016-07-22 11:05:00,167.08,167.22,167.02,167.19,4758.0,146.8308,146.9538,146.7781,146.9275,4758.0
2016-07-22 11:10:00,167.2,167.22,166.95,167.0,9010.0,146.9362,146.9538,146.7165,146.7605,9010.0
2016-07-22 11:15:00,166.97,167.12,166.97,167.07,3149.0,146.7341,146.8659,146.7341,146.822,3149.0
2016-07-22 11:20:00,167.04,167.24,167.02,167.18,5371.0,146.7956,146.9714,146.7781,146.9187,5371.0
2016-07-22 11:25:00,167.22,167.24,167.06,167.2,6370.0,146.9538,146.9714,146.8132,146.9362,6370.0
2016-07-22 11:30:00,167.17,167.26,167.15,167.22,3476.0,146.9099,146.989,146.8923,146.9538,3476.0
2016-07-22 11:35:00,167.21,167.31,167.21,167.27,4880.0,146.945,147.0329,146.945,146.9978,4880.0
2016-07-22 11:40:00,167.31,167.35,167.27,167.27,2683.0,147.0329,147.0681,146.9978,146.9978,2683.0
2016-07-22 11:45:00,167.27,167.37,167.27,167.33,4352.0,146.9978,147.0856,146.9978,147.0505,4352.0
2016-07-22 11:50:00,167.33,167.47,167.33,167.44,6925.0,147.0505,147.1735,147.0505,147.1472,6925.0
2016-07-22 11:55:00,167.42,167.58,167.42,167.56,7281.0,147.1296,147.2702,147.1296,147.2526,7281.0
2016-07-22 12:00:00,167.56,167.59,167.5,167.53,5142.0,147.2526,147.279,147.1999,147.2262,5142.0
2016-07-22 12:05:00,167.5,167.54,167.46,167.49,6780.0,147.1999,147.235,147.1647,147.1911,6780.0
2016-07-22 12:10:00,167.49,167.5,167.36,167.4,3666.0,147.1911,147.1999,147.0768,147.112,3666.0
2016-07-22 12:15:00,167.39,167.52,167.32,167.52,11355.0,147.1032,147.2175,147.0417,147.2175,11355.0
2016-07-22 12:20:00,167.5,167.53,167.41,167.45,3830.0,147.1999,147.2262,147.1208,147.1559,3830.0
2016-07-22 12:25:00,167.45,167.45,167.33,167.34,3977.0,147.1559,147.1559,147.0505,147.0593,3977.0
2016-07-22 12:30:00,167.37,167.4,167.32,167.34,2600.0,147.0856,147.112,147.0417,147.0593,2600.0
2016-07-22 12:35:00,167.28,167.28,167.23,167.28,2924.0,147.0065,147.0065,146.9626,147.0065,2924.0
2016-07-22 12:40:00,167.26,167.3,167.2,167.28,4734.0,146.989,147.0241,146.9362,147.0065,4734.0
2016-07-22 12:45:00,167.34,167.4,167.32,167.4,3224.0,147.0593,147.112,147.0417,147.112,3224.0
2016-07-22 12:50:00,167.46,167.52,167.45,167.49,2600.0,147.1647,147.2175,147.1559,147.1911,2600.0
2016-07-22 12:55:00,167.49,167.53,167.44,167.45,3315.0,147.1911,147.2262,147.1472,147.1559,3315.0
2016-07-22 13:00:00,167.42,167.47,167.39,167.41,2145.0,147.1296,147.1735,147.1032,147.1208,2145.0
2016-07-22 13:05:00,167.41,167.41,167.31,167.38,3301.0,147.1208,147.1208,147.0329,147.0944,3301.0
2016-07-22 13:10:00,167.34,167.43,167.32,167.43,2489.0,147.0593,147.1384,147.0417,147.1384,2489.0
2016-07-22 13:15:00,167.36,167.39,167.35,167.37,1550.0,147.0768,147.1032,147.0681,147.0856,1550.0
2016-07-22 13:20:00,167.37,167.46,167.37,167.41,3000.0,147.0856,147.1647,147.0856,147.1208,3000.0
2016-07-22 13:25:00,167.39,167.45,167.33,167.39,3300.0,147.1032,147.1559,147.0505,147.1032,3300.0
2016-07-22 13:30:00,167.4,167.4,167.31,167.37,3392.0,147.112,147.112,147.0329,147.0856,3392.0
2016-07-22 13:35:00,167.35,167.46,167.34,167.46,9527.0,147.0681,147.1647,147.0593,147.1647,9527.0
2016-07-22 13:40:00,167.53,167.63,167.48,167.6,5424.0,147.2262,147.3141,147.1823,147.2878,5424.0
2016-07-22 13:45:00,167.6,167.65,167.6,167.61,2562.0,147.2878,147.3317,147.2878,147.2965,2562.0
2016-07-22 13:50:00,167.61,167.7,167.58,167.65,6571.0,147.2965,147.3756,147.2702,147.3317,6571.0
2016-07-22 13:55:00,167.65,167.72,167.65,167.71,2659.0,147.3317,147.3932,147.3317,147.3844,2659.0
2016-07-22 14:00:00,167.7,167.71,167.65,167.71,4382.0,147.3756,147.3844,147.3317,147.3844,4382.0
2016-07-22 14:05:00,167.71,167.89,167.67,167.89,16394.0,147.3844,147.5426,147.3493,147.5426,16394.0
2016-07-22 14:10:00,167.85,168.0,167.83,167.83,18854.0,147.5075,147.6393,147.4899,147.4899,18854.0
2016-07-22 14:15:00,167.84,168.13,167.78,168.09,12366.0,147.4987,147.7535,147.4459,147.7184,12366.0
2016-07-22 14:20:00,168.12,168.13,168.0,168.03,10976.0,147.7447,147.7535,147.6393,147.6656,10976.0
2016-07-22 14:25:00,168.04,168.06,167.9,167.9,8036.0,147.6744,147.692,147.5514,147.5514,8036.0
2016-07-22 14:30:00,167.9,168.02,167.83,168.0,7932.0,147.5514,147.6569,147.4899,147.6393,7932.0
2016-07-22 14:35:00,168.0,168.0,167.89,167.93,4986.0,147.6393,147.6393,147.5426,147.5778,4986.0
2016-07-22 14:40:00,167.92,167.98,167.91,167.96,3896.0,147.569,147.6217,147.5602,147.6041,3896.0
2016-07-22 14:45:00,167.94,167.99,167.91,167.99,5228.0,147.5866,147.6305,147.5602,147.6305,5228.0
2016-07-22 14:50:00,167.98,167.98,167.91,167.92,3410.0,147.6217,147.6217,147.5602,147.569,3410.0
2016-07-22 14:55:00,167.92,167.93,167.85,167.89,11060.0,147.569,147.5778,147.5075,147.5426,11060.0
2016-07-22 15:00:00,167.91,167.93,167.83,167.87,7499.0,147.5602,147.5778,147.4899,147.525,7499.0
2016-07-22 15:05:00,167.86,167.89,167.84,167.85,6169.0,147.5163,147.5426,147.4987,147.5075,6169.0
2016-07-22 15:10:00,167.85,167.95,167.85,167.92,9078.0,147.5075,147.5953,147.5075,147.569,9078.0
2016-07-22 15:15:00,167.89,168.03,167.89,168.0,10753.0,147.5426,147.6656,147.5426,147.6393,10753.0
2016-07-22 15:20:00,167.99,168.1,167.99,168.02,5427.0,147.6305,147.7272,147.6305,147.6569,5427.0
2016-07-22 15:25:00,168.01,168.02,167.8,167.8,8299.0,147.6481,147.6569,147.4635,147.4635,8299.0
2016-07-22 15:30:00,167.81,167.87,167.75,167.75,11835.0,147.4723,147.525,147.4196,147.4196,11835.0
2016-07-22 15:35:00,167.78,167.83,167.74,167.82,10200.0,147.4459,147.4899,147.4108,147.4811,10200.0
2016-07-22 15:40:00,167.81,167.85,167.78,167.84,11158.0,147.4723,147.5075,147.4459,147.4987,11158.0
2016-07-22 15:45:00,167.85,167.97,167.83,167.87,16036.0,147.5075,147.6129,147.4899,147.525,16036.0
2016-07-22 15:50:00,167.84,167.87,167.68,167.71,19795.0,147.4987,147.525,147.3581,147.3844,19795.0
2016-07-22 15:55:00,167.71,167.71,167.61,167.65,37291.0,147.3844,147.3844,147.2965,147.3317,37291.0
2016-07-25 09:30:00,167.66,167.87,167.26,167.34,11585.0,147.3405,147.525,146.989,147.0593,11585.0
2016-07-25 09:35:00,167.45,167.63,167.14,167.46,11851.0,147.1559,147.3141,146.8835,147.1647,11851.0
2016-07-25 09:40:00,167.41,167.61,167.26,167.36,9150.0,147.1208,147.2965,146.989,147.0768,9150.0
2016-07-25 09:45:00,167.33,167.33,166.88,167.0,4244.0,147.0505,147.0505,146.655,146.7605,4244.0
2016-07-25 09:50:00,167.0,167.06,166.81,166.86,5114.0,146.7605,146.8132,146.5935,146.6374,5114.0
2016-07-25 09:55:00,166.88,166.98,166.8,166.83,3002.0,146.655,146.7429,146.5847,146.6111,3002.0
2016-07-25 10:00:00,166.8,166.84,166.51,166.53,9108.0,146.5847,146.6199,146.3299,146.3474,9108.0
2016-07-25 10:05:00,166.49,166.49,166.27,166.38,9357.0,146.3123,146.3123,146.119,146.2156,9357.0
2016-07-25 10:10:00,166.4,166.44,166.28,166.38,2853.0,146.2332,146.2683,146.1277,146.2156,2853.0
2016-07-25 10:15:00,166.33,166.38,166.23,166.24,2528.0,146.1717,146.2156,146.0838,146.0926,2528.0
2016-07-25 10:20:00,166.21,166.25,166.0,166.13,3119.0,146.0662,146.1014,145.8817,145.9959,3119.0
2016-07-25 10:25:00,166.18,166.23,166.14,166.2,2700.0,146.0399,146.0838,146.0047,146.0574,2700.0
2016-07-25 10:30:00,166.16,166.38,166.12,166.38,8345.0,146.0223,146.2156,145.9871,146.2156,8345.0
2016-07-25 10:35:00,166.38,166.43,166.26,166.3,5599.0,146.2156,146.2596,146.1102,146.1453,5599.0
2016-07-25 10:40:00,166.31,166.33,166.24,166.3,2514.0,146.1541,146.1717,146.0926,146.1453,2514.0
2016-07-25 10:45:00,166.29,166.44,166.27,166.27,1804.0,146.1365,146.2683,146.119,146.119,1804.0
2016-07-25 10:50:00,166.26,166.27,166.11,166.2,2286.0,146.1102,146.119,145.9783,146.0574,2286.0
2016-07-25 10:55:00,166.21,166.24,166.19,166.24,2527.0,146.0662,146.0926,146.0486,146.0926,2527.0
2016-07-25 11:00:00,166.22,166.25,166.19,166.21,3868.0,146.075,146.1014,146.0486,146.0662,3868.0
2016-07-25 11:05:00,166.22,166.24,166.07,166.07,2400.0,146.075,146.0926,145.9432,145.9432,2400.0
2016-07-25 11:10:00,166.09,166.11,166.03,166.09,2050.0,145.9608,145.9783,145.908,145.9608,2050.0
2016-07-25 11:15:00,166.12,166.2,166.09,166.17,4265.0,145.9871,146.0574,145.9608,146.0311,4265.0
2016-07-25 11:20:00,166.19,166.31,166.18,166.31,3353.0,146.0486,146.1541,146.0399,146.1541,3353.0
2016-07-25 11:25:00,166.35,166.35,166.26,166.31,2900.0,146.1893,146.1893,146.1102,146.1541,2900.0
2016-07-25 11:30:00,166.25,166.27,166.16,166.27,2741.0,146.1014,146.119,146.0223,146.119,2741.0
2016-07-25 11:35:00,166.29,166.29,166.17,166.18,6367.0,146.1365,146.1365,146.0311,146.0399,6367.0
2016-07-25 11:40:00,166.16,166.16,166.02,166.07,8600.0,146.0223,146.0223,145.8992,145.9432,8600.0
2016-07-25 11:45:00,166.02,166.06,165.94,166.04,6424.0,145.8992,145.9344,145.8289,145.9168,6424.0
2016-07-25 11:50:00,166.01,166.01,165.96,165.96,1300.0,145.8905,145.8905,145.8465,145.8465,1300.0
2016-07-25 11:55:00,165.96,166.04,165.96,166.04,3251.0,145.8465,145.9168,145.8465,145.9168,3251.0
2016-07-25 12:00:00,166.06,166.06,166.04,166.06,1192.0,145.9344,145.9344,145.9168,145.9344,1192.0
2016-07-25 12:05:00,166.09,166.14,166.09,166.11,1400.0,145.9608,146.0047,145.9608,145.9783,1400.0
2016-07-25 12:10:00,166.09,166.09,165.95,165.95,1034.0,145.9608,145.9608,145.8377,145.8377,1034.0
2016-07-25 12:15:00,165.95,165.96,165.79,165.8,3400.0,145.8377,145.8465,145.6971,145.7059,3400.0
2016-07-25 12:20:00,165.77,165.96,165.77,165.89,3138.0,145.6795,145.8465,145.6795,145.785,3138.0
2016-07-25 12:25:00,165.87,165.87,165.78,165.78,1000.0,145.7674,145.7674,145.6883,145.6883,1000.0
2016-07-25 12:30:00,165.83,165.94,165.83,165.93,4161.0,145.7323,145.8289,145.7323,145.8202,4161.0
2016-07-25 12:35:00,165.96,166.03,165.94,166.0,3800.0,145.8465,145.908,145.8289,145.8817,3800.0
2016-07-25 12:40:00,165.98,166.19,165.95,166.13,2500.0,145.8641,146.0486,145.8377,145.9959,2500.0
2016-07-25 12:45:00,166.09,166.22,166.09,166.21,1300.0,145.9608,146.075,145.9608,146.0662,1300.0
2016-07-25 12:50:00,166.27,166.36,166.27,166.29,1625.0,146.119,146.198,146.119,146.1365,1625.0
2016-07-25 12:55:00,166.26,166.28,166.21,166.27,4000.0,146.1102,146.1277,146.0662,146.119,4000.0
2016-07-25 13:00:00,166.23,166.23,166.15,166.15,3505.0,146.0838,146.0838,146.0135,146.0135,3505.0
2016-07-25 13:05:00,166.14,166.25,166.12,166.23,3100.0,146.0047,146.1014,145.9871,146.0838,3100.0
2016-07-25 13:10:00,166.19,166.24,166.12,166.12,4203.0,146.0486,146.0926,145.9871,145.9871,4203.0
2016-07-25 13:15:00,166.09,166.23,166.09,166.23,1400.0,145.9608,146.0838,145.9608,146.0838,1400.0
2016-07-25 13:20:00,166.18,166.26,166.18,166.24,1900.0,146.0399,146.1102,146.0399,146.0926,1900.0
2016-07-25 13:25:00,166.28,166.33,166.27,166.33,1135.0,146.1277,146.1717,146.119,146.1717,1135.0
2016-07-25 13:30:00,166.31,166.4,166.3,166.3,7581.0,146.1541,146.2332,146.1453,146.1453,7581.0
2016-07-25 13:35:00,166.29,166.29,166.15,166.26,7417.0,146.1365,146.1365,146.0135,146.1102,7417.0
2016-07-25 13:40:00,166.23,166.24,166.12,166.15,1761.0,146.0838,146.0926,145.9871,146.0135,1761.0
2016-07-25 13:45:00,166.16,166.19,166.03,166.03,2100.0,146.0223,146.0486,145.908,145.908,2100.0
2016-07-25 13:50:00,166.05,166.15,166.05,166.15,2155.0,145.9256,146.0135,145.9256,146.0135,2155.0
2016-07-25 13:55:00,166.14,166.18,166.11,166.13,4776.0,146.0047,146.0399,145.9783,145.9959,4776.0
2016-07-25 14:00:00,166.11,166.21,166.1,166.21,3090.0,145.9783,146.0662,145.9696,146.0662,3090.0
2016-07-25 14:05:00,166.22,166.33,166.19,166.33,5400.0,146.075,146.1717,146.0486,146.1717,5400.0
2016-07-25 14:10:00,166.31,166.32,166.28,166.28,2801.0,146.1541,146.1629,146.1277,146.1277,2801.0
2016-07-25 14:15:00,166.3,166.32,166.25,166.25,3107.0,146.1453,146.1629,146.1014,146.1014,3107.0
2016-07-25 14:20:00,166.24,166.27,166.24,166.26,2800.0,146.0926,146.119,146.0926,146.1102,2800.0
2016-07-25 14:25:00,166.25,166.25,166.06,166.07,4231.0,146.1014,146.1014,145.9344,145.9432,4231.0
2016-07-25 14:30:00,166.08,166.2,166.08,166.19,3651.0,145.952,146.0574,145.952,146.0486,3651.0
2016-07-25 14:35:00,166.19,166.21,166.17,166.2,3700.0,146.0486,146.0662,146.0311,146.0574,3700.0
2016-07-25 14:40:00,166.19,166.27,166.19,166.24,4137.0,146.0486,146.119,146.0486,146.0926,4137.0
2016-07-25 14:45:00,166.23,166.27,166.19,166.25,4109.0,146.0838,146.119,146.0486,146.1014,4109.0
2016-07-25 14:50:00,166.28,166.34,166.27,166.29,3909.0,146.1277,146.1805,146.119,146.1365,3909.0
2016-07-25 14:55:00,166.28,166.28,166.21,166.25,4755.0,146.1277,146.1277,146.0662,146.1014,4755.0
2016-07-25 15:00:00,166.27,166.28,166.24,166.26,4418.0,146.119,146.1277,146.0926,146.1102,4418.0
2016-07-25 15:05:00,166.27,166.33,166.27,166.33,5350.0,146.119,146.1717,146.119,146.1717,5350.0
2016-07-25 15:10:00,166.33,166.33,166.22,166.25,7674.0,146.1717,146.1717,146.075,146.1014,7674.0
2016-07-25 15:15:00,166.23,166.26,166.17,166.18,5349.0,146.0838,146.1102,146.0311,146.0399,5349.0
2016-07-25 15:20:00,166.14,166.16,166.04,166.16,8201.0,146.0047,146.0223,145.9168,146.0223,8201.0
2016-07-25 15:25:00,166.17,166.17,166.05,166.08,6023.0,146.0311,146.0311,145.9256,145.952,6023.0
2016-07-25 15:30:00,166.08,166.22,166.08,166.22,8628.0,145.952,146.075,145.952,146.075,8628.0
2016-07-25 15:35:00,166.24,166.25,166.19,166.24,9227.0,146.0926,146.1014,146.0486,146.0926,9227.0
2016-07-25 15:40:00,166.24,166.33,166.24,166.29,7457.0,146.0926,146.1717,146.0926,146.1365,7457.0
2016-07-25 15:45:00,166.26,166.4,166.26,166.32,14428.0,146.1102,146.2332,146.1102,146.1629,14428.0
2016-07-25 15:50:00,166.35,166.36,166.28,166.3,15316.0,146.1893,146.198,146.1277,146.1453,15316.0
2016-07-25 15:55:00,166.3,166.35,166.25,166.29,38670.0,146.1453,146.1893,146.1014,146.1365,38670.0
2016-07-26 09:30:00,166.49,166.71,166.0,166.48,11982.0,146.3123,146.5056,145.8817,146.3035,11982.0
2016-07-26 09:35:00,166.56,166.56,166.2,166.33,3600.0,146.3738,146.3738,146.0574,146.1717,3600.0
2016-07-26 09:40:00,166.42,166.66,166.35,166.62,4409.0,146.2508,146.4617,146.1893,146.4265,4409.0
2016-07-26 09:45:00,166.57,166.63,166.32,166.33,12299.0,146.3826,146.4353,146.1629,146.1717,12299.0
2016-07-26 09:50:00,166.25,166.46,166.14,166.43,4050.0,146.1014,146.2859,146.0047,146.2596,4050.0
2016-07-26 09:55:00,166.42,166.49,166.25,166.29,7989.0,146.2508,146.3123,146.1014,146.1365,7989.0
2016-07-26 10:00:00,166.35,166.42,166.32,166.4,5651.0,146.1893,146.2508,146.1629,146.2332,5651.0
2016-07-26 10:05:00,166.35,166.4,166.16,166.23,8231.0,146.1893,146.2332,146.0223,146.0838,8231.0
2016-07-26 10:10:00,166.22,166.33,166.17,166.26,5827.0,146.075,146.1717,146.0311,146.1102,5827.0
2016-07-26 10:15:00,166.29,166.32,166.09,166.1,9223.0,146.1365,146.1629,145.9608,145.9696,9223.0
2016-07-26 10:20:00,166.05,166.15,166.0,166.12,7460.0,145.9256,146.0135,145.8817,145.9871,7460.0
2016-07-26 10:25:00,166.13,166.2,166.06,166.06,15548.0,145.9959,146.0574,145.9344,145.9344,15548.0
2016-07-26 10:30:00,166.06,166.06,165.8,165.81,6762.0,145.9344,145.9344,145.7059,145.7147,6762.0
2016-07-26 10:35:00,165.83,165.85,165.8,165.84,2143.0,145.7323,145.7499,145.7059,145.7411,2143.0
2016-07-26 10:40:00,165.81,165.84,165.66,165.69,6237.0,145.7147,145.7411,145.5829,145.6092,6237.0
2016-07-26 10:45:00,165.74,165.85,165.74,165.79,2963.0,145.6532,145.7499,145.6532,145.6971,2963.0
2016-07-26 10:50:00,165.78,165.78,165.31,165.36,7304.0,145.6883,145.6883,145.2753,145.3192,7304.0
2016-07-26 10:55:00,165.39,165.69,165.39,165.5,4000.0,145.3456,145.6092,145.3456,145.4423,4000.0
2016-07-26 11:00:00,165.41,165.49,165.36,165.46,3156.0,145.3632,145.4335,145.3192,145.4071,3156.0
2016-07-26 11:05:00,165.47,165.47,165.2,165.25,6137.0,145.4159,145.4159,145.1786,145.2226,6137.0
2016-07-26 11:10:00,165.2,165.2,164.87,164.95,9394.0,145.1786,145.1786,144.8886,144.9589,9394.0
2016-07-26 11:15:00,164.89,165.15,164.89,165.13,2962.0,144.9062,145.1347,144.9062,145.1171,2962.0
2016-07-26 11:20:00,165.09,165.17,164.99,165.07,3890.0,145.082,145.1523,144.9941,145.0644,3890.0
2016-07-26 11:25:00,165.15,165.26,165.14,165.25,2152.0,145.1347,145.2314,145.1259,145.2226,2152.0
2016-07-26 11:30:00,165.28,165.35,165.24,165.26,2991.0,145.2489,145.3104,145.2138,145.2314,2991.0
2016-07-26 11:35:00,165.19,165.26,165.13,165.16,2200.0,145.1698,145.2314,145.1171,145.1435,2200.0
2016-07-26 11:40:00,165.15,165.29,165.1,165.26,2711.0,145.1347,145.2577,145.0907,145.2314,2711.0
2016-07-26 11:45:00,165.2,165.23,165.14,165.14,1573.0,145.1786,145.205,145.1259,145.1259,1573.0
2016-07-26 11:50:00,165.15,165.34,165.13,165.34,5021.0,145.1347,145.3017,145.1171,145.3017,5021.0
2016-07-26 11:55:00,165.35,165.35,165.26,165.33,2300.0,145.3104,145.3104,145.2314,145.2929,2300.0
2016-07-26 12:00:00,165.34,165.34,165.28,165.3,3610.0,145.3017,145.3017,145.2489,145.2665,3610.0
2016-07-26 12:05:00,165.32,165.39,165.3,165.33,3200.0,145.2841,145.3456,145.2665,145.2929,3200.0
2016-07-26 12:10:00,165.34,165.42,165.28,165.39,2720.0,145.3017,145.372,145.2489,145.3456,2720.0
2016-07-26 12:15:00,165.39,165.39,165.36,165.38,1100.0,145.3456,145.3456,145.3192,145.3368,1100.0
2016-07-26 12:20:00,165.39,165.65,165.39,165.65,6682.0,145.3456,145.5741,145.3456,145.5741,6682.0
2016-07-26 12:25:00,165.64,165.7,165.6,165.63,5597.0,145.5653,145.618,145.5302,145.5565,5597.0
2016-07-26 12:30:00,165.62,165.76,165.6,165.7,6793.0,145.5477,145.6708,145.5302,145.618,6793.0
2016-07-26 12:35:00,165.71,165.75,165.67,165.71,3486.0,145.6268,145.662,145.5917,145.6268,3486.0
2016-07-26 12:40:00,165.71,165.85,165.7,165.82,5878.0,145.6268,145.7499,145.618,145.7235,5878.0
2016-07-26 12:45:00,165.82,165.98,165.77,165.98,84857.0,145.7235,145.8641,145.6795,145.8641,84857.0
2016-07-26 12:50:00,165.94,166.01,165.92,165.93,3966.0,145.8289,145.8905,145.8114,145.8202,3966.0
2016-07-26 12:55:00,165.95,165.95,165.67,165.67,5951.0,145.8377,145.8377,145.5917,145.5917,5951.0
2016-07-26 13:00:00,165.67,165.69,165.62,165.68,12499.0,145.5917,145.6092,145.5477,145.6005,12499.0
2016-07-26 13:05:00,165.67,165.71,165.64,165.7,5478.0,145.5917,145.6268,145.5653,145.618,5478.0
2016-07-26 13:10:00,165.68,165.68,165.53,165.53,4400.0,145.6005,145.6005,145.4686,145.4686,4400.0
2016-07-26 13:15:00,165.55,165.6,165.48,165.53,6030.0,145.4862,145.5302,145.4247,145.4686,6030.0
2016-07-26 13:20:00,165.49,165.5,165.16,165.2,4692.0,145.4335,145.4423,145.1435,145.1786,4692.0
2016-07-26 13:25:00,165.18,165.27,165.15,165.27,4380.0,145.1611,145.2401,145.1347,145.2401,4380.0
2016-07-26 13:30:00,165.31,165.31,165.22,165.24,2300.0,145.2753,145.2753,145.1962,145.2138,2300.0
2016-07-26 13:35:00,165.25,165.34,165.21,165.33,3550.0,145.2226,145.3017,145.1874,145.2929,3550.0
2016-07-26 13:40:00,165.36,165.39,165.22,165.23,10201.0,145.3192,145.3456,145.1962,145.205,10201.0
2016-07-26 13:45:00,165.21,165.21,165.08,165.08,2412.0,145.1874,145.1874,145.0732,145.0732,2412.0
2016-07-26 13:50:00,165.06,165.21,165.06,165.16,9910.0,145.0556,145.1874,145.0556,145.1435,9910.0
2016-07-26 13:55:00,165.2,165.21,165.14,165.14,4277.0,145.1786,145.1874,145.1259,145.1259,4277.0
2016-07-26 14:00:00,165.15,165.45,165.15,165.39,5490.0,145.1347,145.3983,145.1347,145.3456,5490.0
2016-07-26 14:05:00,165.39,165.39,165.2,165.22,5322.0,145.3456,145.3456,145.1786,145.1962,5322.0
2016-07-26 14:10:00,165.23,165.27,165.11,165.12,3500.0,145.205,145.2401,145.0995,145.1083,3500.0
2016-07-26 14:15:00,165.11,165.15,165.06,165.09,5976.0,145.0995,145.1347,145.0556,145.082,5976.0
2016-07-26 14:20:00,165.13,165.2,165.04,165.17,7718.0,145.1171,145.1786,145.038,145.1523,7718.0
2016-07-26 14:25:00,165.2,165.37,165.2,165.3,3586.0,145.1786,145.328,145.1786,145.2665,3586.0
2016-07-26 14:30:00,165.3,165.35,165.24,165.24,4477.0,145.2665,145.3104,145.2138,145.2138,4477.0
2016-07-26 14:35:00,165.23,165.28,165.21,165.23,4427.0,145.205,145.2489,145.1874,145.205,4427.0
2016-07-26 14:40:00,165.22,165.22,165.14,165.22,3170.0,145.1962,145.1962,145.1259,145.1962,3170.0
2016-07-26 14:45:00,165.23,165.25,165.16,165.21,2359.0,145.205,145.2226,145.1435,145.1874,2359.0
2016-07-26 14:50:00,165.2,165.2,165.09,165.14,1950.0,145.1786,145.1786,145.082,145.1259,1950.0
2016-07-26 14:55:00,165.13,165.18,165.1,165.17,3182.0,145.1171,145.1611,145.0907,145.1523,3182.0
2016-07-26 15:00:00,165.14,165.26,165.14,165.24,2902.0,145.1259,145.2314,145.1259,145.2138,2902.0
2016-07-26 15:05:00,165.22,165.22,165.12,165.18,2965.0,145.1962,145.1962,145.1083,145.1611,2965.0
2016-07-26 15:10:00,165.16,165.27,165.15,165.27,5505.0,145.1435,145.2401,145.1347,145.2401,5505.0
2016-07-26 15:15:00,165.28,165.3,165.17,165.18,13677.0,145.2489,145.2665,145.1523,145.1611,13677.0
2016-07-26 15:20:00,165.18,165.22,165.18,165.19,7499.0,145.1611,145.1962,145.1611,145.1698,7499.0
2016-07-26 15:25:00,165.2,165.25,165.19,165.25,6487.0,145.1786,145.2226,145.1698,145.2226,6487.0
2016-07-26 15:30:00,165.25,165.28,165.21,165.28,8031.0,145.2226,145.2489,145.1874,145.2489,8031.0
2016-07-26 15:35:00,165.31,165.31,165.22,165.25,10661.0,145.2753,145.2753,145.1962,145.2226,10661.0
2016-07-26 15:40:00,165.26,165.28,165.18,165.28,12570.0,145.2314,145.2489,145.1611,145.2489,12570.0
2016-07-26 15:45:00,165.28,165.38,165.27,165.37,11194.0,145.2489,145.3368,145.2401,145.328,11194.0
2016-07-26 15:50:00,165.36,165.36,165.27,165.31,20343.0,145.3192,145.3192,145.2401,145.2753,20343.0
2016-07-26 15:55:00,165.32,165.4,165.3,165.38,33682.0,145.2841,145.3544,145.2665,145.3368,33682.0
2016-07-27 09:30:00,165.48,165.7,164.62,164.91,18140.0,145.4247,145.618,144.6689,144.9238,18140.0
2016-07-27 09:35:00,164.81,165.09,164.6,164.85,6185.0,144.8359,145.082,144.6513,144.871,6185.0
2016-07-27 09:40:00,164.99,165.0,164.11,164.32,16472.0,144.9941,145.0029,144.2207,144.4053,16472.0
2016-07-27 09:45:00,164.34,164.44,164.26,164.41,8086.0,144.4229,144.5107,144.3526,144.4844,8086.0
2016-07-27 09:50:00,164.36,164.47,164.26,164.36,17114.0,144.4404,144.5371,144.3526,144.4404,17114.0
2016-07-27 09:55:00,164.38,164.44,164.26,164.26,2400.0,144.458,144.5107,144.3526,144.3526,2400.0
2016-07-27 10:00:00,164.26,164.28,163.62,163.64,16687.0,144.3526,144.3701,143.7901,143.8077,16687.0
2016-07-27 10:05:00,163.66,163.66,163.36,163.36,6862.0,143.8253,143.8253,143.5616,143.5616,6862.0
2016-07-27 10:10:00,163.3,163.38,163.22,163.26,7682.0,143.5089,143.5792,143.4386,143.4737,7682.0
2016-07-27 10:15:00,163.27,163.27,162.76,162.83,9602.0,143.4825,143.4825,143.0343,143.0959,9602.0
2016-07-27 10:20:00,162.79,162.88,162.56,162.71,9006.0,143.0607,143.1398,142.8586,142.9904,9006.0
2016-07-27 10:25:00,162.67,162.74,162.59,162.6,14176.0,142.9553,143.0168,142.8849,142.8937,14176.0
2016-07-27 10:30:00,162.63,162.71,162.56,162.58,26988.0,142.9201,142.9904,142.8586,142.8762,26988.0
2016-07-27 10:35:00,162.63,162.7,162.01,162.7,54189.0,142.9201,142.9816,142.3752,142.9816,54189.0
2016-07-27 10:40:00,162.62,162.75,162.52,162.57,9362.0,142.9113,143.0256,142.8234,142.8674,9362.0
2016-07-27 10:45:00,162.57,163.1,162.54,163.1,8900.0,142.8674,143.3331,142.841,143.3331,8900.0
2016-07-27 10:50:00,163.09,163.24,162.98,163.08,12818.0,143.3243,143.4562,143.2277,143.3156,12818.0
2016-07-27 10:55:00,163.05,163.16,162.93,163.11,10320.0,143.2892,143.3859,143.1837,143.3419,10320.0
2016-07-27 11:00:00,163.12,163.2,163.09,163.1,3869.0,143.3507,143.421,143.3243,143.3331,3869.0
2016-07-27 11:05:00,163.03,163.03,162.88,162.89,6730.0,143.2716,143.2716,143.1398,143.1486,6730.0
2016-07-27 11:10:00,162.92,162.92,162.72,162.77,9648.0,143.175,143.175,142.9992,143.0431,9648.0
2016-07-27 11:15:00,162.72,162.85,162.68,162.68,11122.0,142.9992,143.1134,142.964,142.964,11122.0
2016-07-27 11:20:00,162.68,162.85,162.66,162.81,5203.0,142.964,143.1134,142.9465,143.0783,5203.0
2016-07-27 11:25:00,162.85,163.26,162.84,163.26,8171.0,143.1134,143.4737,143.1046,143.4737,8171.0
2016-07-27 11:30:00,163.25,163.25,162.81,162.94,5028.0,143.465,143.465,143.0783,143.1925,5028.0
2016-07-27 11:35:00,162.97,163.13,162.25,162.39,17167.0,143.2189,143.3595,142.5862,142.7092,17167.0
2016-07-27 11:40:00,162.27,162.67,162.24,162.46,17098.0,142.6037,142.9553,142.5774,142.7707,17098.0
2016-07-27 11:45:00,162.43,162.46,162.26,162.37,7582.0,142.7443,142.7707,142.5949,142.6916,7582.0
2016-07-27 11:50:00,162.32,162.49,162.19,162.19,6000.0,142.6477,142.7971,142.5334,142.5334,6000.0
2016-07-27 11:55:00,162.18,162.24,162.04,162.08,7260.0,142.5246,142.5774,142.4016,142.4368,7260.0
2016-07-27 12:00:00,162.04,162.05,161.75,162.01,11069.0,142.4016,142.4104,142.1468,142.3752,11069.0
2016-07-27 12:05:00,162.03,162.45,162.01,162.41,10034.0,142.3928,142.7619,142.3752,142.7268,10034.0
2016-07-27 12:10:00,162.45,162.65,162.44,162.58,7448.0,142.7619,142.9377,142.7531,142.8762,7448.0
2016-07-27 12:15:00,162.54,162.92,162.54,162.86,8629.0,142.841,143.175,142.841,143.1222,8629.0
2016-07-27 12:20:00,162.85,162.91,162.71,162.83,7625.0,143.1134,143.1662,142.9904,143.0959,7625.0
2016-07-27 12:25:00,162.85,162.87,162.58,162.62,8095.0,143.1134,143.131,142.8762,142.9113,8095.0
2016-07-27 12:30:00,162.55,162.7,162.55,162.66,7639.0,142.8498,142.9816,142.8498,142.9465,7639.0
2016-07-27 12:35:00,162.65,162.71,162.63,162.68,8100.0,142.9377,142.9904,142.9201,142.964,8100.0
2016-07-27 12:40:00,162.67,162.75,162.61,162.69,14200.0,142.9553,143.0256,142.9025,142.9728,14200.0
2016-07-27 12:45:00,162.72,162.84,162.69,162.79,6195.0,142.9992,143.1046,142.9728,143.0607,6195.0
2016-07-27 12:50:00,162.81,162.9,162.74,162.75,3878.0,143.0783,143.1574,143.0168,143.0256,3878.0
2016-07-27 12:55:00,162.84,162.91,162.64,162.91,6650.0,143.1046,143.1662,142.9289,143.1662,6650.0
2016-07-27 13:00:00,162.93,162.94,162.75,162.77,7607.0,143.1837,143.1925,143.0256,143.0431,7607.0
2016-07-27 13:05:00,162.77,162.83,162.68,162.74,6074.0,143.0431,143.0959,142.964,143.0168,6074.0
2016-07-27 13:10:00,162.73,162.74,162.52,162.54,24239.0,143.008,143.0168,142.8234,142.841,24239.0
2016-07-27 13:15:00,162.58,162.61,162.51,162.51,4151.0,142.8762,142.9025,142.8146,142.8146,4151.0
2016-07-27 13:20:00,162.5,162.52,162.32,162.32,5950.0,142.8059,142.8234,142.6477,142.6477,5950.0
2016-07-27 13:25:00,162.34,162.37,162.23,162.3,15200.0,142.6652,142.6916,142.5686,142.6301,15200.0
2016-07-27 13:30:00,162.27,162.28,162.1,162.16,4888.0,142.6037,142.6125,142.4543,142.5071,4888.0
2016-07-27 13:35:00,162.15,162.33,162.14,162.28,8223.0,142.4983,142.6565,142.4895,142.6125,8223.0
2016-07-27 13:40:00,162.3,162.48,162.27,162.4,5971.0,142.6301,142.7883,142.6037,142.718,5971.0
2016-07-27 13:45:00,162.42,162.52,162.41,162.5,10137.0,142.7356,142.8234,142.7268,142.8059,10137.0
2016-07-27 13:50:00,162.48,162.48,162.34,162.34,4394.0,142.7883,142.7883,142.6652,142.6652,4394.0
2016-07-27 13:55:00,162.33,162.44,162.27,162.43,5495.0,142.6565,142.7531,142.6037,142.7443,5495.0
2016-07-27 14:00:00,162.37,162.37,161.82,162.12,13462.0,142.6916,142.6916,142.2083,142.4719,13462.0
2016-07-27 14:05:00,162.18,162.61,162.18,162.51,7172.0,142.5246,142.9025,142.5246,142.8146,7172.0
2016-07-27 14:10:00,162.48,162.94,162.48,162.88,13493.0,142.7883,143.1925,142.7883,143.1398,13493.0
2016-07-27 14:15:00,162.87,163.61,162.86,163.55,24380.0,143.131,143.7813,143.1222,143.7286,24380.0
2016-07-27 14:20:00,163.54,163.64,163.34,163.58,18680.0,143.7198,143.8077,143.5441,143.755,18680.0
2016-07-27 14:25:00,163.53,163.7,163.42,163.63,18822.0,143.711,143.8604,143.6144,143.7989,18822.0
2016-07-27 14:30:00,163.63,163.69,163.3,163.3,14615.0,143.7989,143.8516,143.5089,143.5089,14615.0
2016-07-27 14:35:00,163.3,163.3,162.97,163.03,8415.0,143.5089,143.5089,143.2189,143.2716,8415.0
2016-07-27 14:40:00,163.07,163.18,162.99,163.18,7622.0,143.3068,143.4034,143.2365,143.4034,7622.0
2016-07-27 14:45:00,163.19,163.23,163.1,163.23,6970.0,143.4122,143.4474,143.3331,143.4474,6970.0
2016-07-27 14:50:00,163.22,163.33,163.13,163.33,14325.0,143.4386,143.5353,143.3595,143.5353,14325.0
2016-07-27 14:55:00,163.34,163.34,163.2,163.27,10744.0,143.5441,143.5441,143.421,143.4825,10744.0
2016-07-27 15:00:00,163.3,163.46,163.3,163.46,11011.0,143.5089,143.6495,143.5089,143.6495,11011.0
2016-07-27 15:05:00,163.44,163.5,163.37,163.46,10551.0,143.6319,143.6847,143.5704,143.6495,10551.0
2016-07-27 15:10:00,163.46,163.63,163.43,163.61,13727.0,143.6495,143.7989,143.6231,143.7813,13727.0
2016-07-27 15:15:00,163.6,163.89,163.6,163.83,15367.0,143.7725,144.0274,143.7725,143.9747,15367.0
2016-07-27 15:20:00,163.82,164.0,163.8,163.94,29139.0,143.9659,144.1241,143.9483,144.0713,29139.0
2016-07-27 15:25:00,163.93,163.99,163.85,163.94,20057.0,144.0625,144.1153,143.9922,144.0713,20057.0
2016-07-27 15:30:00,163.93,163.93,163.74,163.82,17746.0,144.0625,144.0625,143.8956,143.9659,17746.0
2016-07-27 15:35:00,163.8,163.81,163.56,163.59,15336.0,143.9483,143.9571,143.7374,143.7638,15336.0
2016-07-27 15:40:00,163.59,163.71,163.43,163.49,22328.0,143.7638,143.8692,143.6231,143.6759,22328.0
2016-07-27 15:45:00,163.46,163.48,162.91,162.97,26206.0,143.6495,143.6671,143.1662,143.2189,26206.0
2016-07-27 15:50:00,162.97,163.22,162.97,163.08,28329.0,143.2189,143.4386,143.2189,143.3156,28329.0
2016-07-27 15:55:00,163.08,163.14,162.8,163.01,84472.0,143.3156,143.3683,143.0695,143.254,84472.0
2016-07-28 09:30:00,163.15,163.82,163.12,163.82,10047.0,143.3771,143.9659,143.3507,143.9659,10047.0
2016-07-28 09:35:00,163.6,163.75,163.18,163.34,4740.0,143.7725,143.9044,143.4034,143.5441,4740.0
2016-07-28 09:40:00,163.31,163.59,163.23,163.34,17300.0,143.5177,143.7638,143.4474,143.5441,17300.0
2016-07-28 09:45:00,163.25,163.33,163.06,163.2,8900.0,143.465,143.5353,143.298,143.421,8900.0
2016-07-28 09:50:00,163.22,163.62,163.22,163.57,8492.0,143.4386,143.7901,143.4386,143.7462,8492.0
2016-07-28 09:55:00,163.64,163.65,163.32,163.35,9634.0,143.8077,143.8165,143.5265,143.5528,9634.0
2016-07-28 10:00:00,163.36,163.6,163.36,163.53,9525.0,143.5616,143.7725,143.5616,143.711,9525.0
2016-07-28 10:05:00,163.55,163.58,163.33,163.34,11399.0,143.7286,143.755,143.5353,143.5441,11399.0
2016-07-28 10:10:00,163.28,163.31,162.66,162.67,8060.0,143.4913,143.5177,142.9465,142.9553,8060.0
2016-07-28 10:15:00,162.69,162.99,162.63,162.91,19673.0,142.9728,143.2365,142.9201,143.1662,19673.0
2016-07-28 10:20:00,162.85,162.96,162.82,162.84,5586.0,143.1134,143.2101,143.0871,143.1046,5586.0
2016-07-28 10:25:00,162.8,162.82,162.59,162.78,8926.0,143.0695,143.0871,142.8849,143.0519,8926.0
2016-07-28 10:30:00,162.81,162.87,162.72,162.77,6290.0,143.0783,143.131,142.9992,143.0431,6290.0
2016-07-28 10:35:00,162.78,162.94,162.75,162.93,6331.0,143.0519,143.1925,143.0256,143.1837,6331.0
2016-07-28 10:40:00,162.99,163.24,162.95,163.24,2024.0,143.2365,143.4562,143.2013,143.4562,2024.0
2016-07-28 10:45:00,163.24,163.29,163.08,163.15,4434.0,143.4562,143.5001,143.3156,143.3771,4434.0
2016-07-28 10:50:00,163.13,163.15,163.05,163.05,3900.0,143.3595,143.3771,143.2892,143.2892,3900.0
2016-07-28 10:55:00,163.03,163.03,162.8,162.88,9903.0,143.2716,143.2716,143.0695,143.1398,9903.0
2016-07-28 11:00:00,162.9,162.97,162.81,162.96,7655.0,143.1574,143.2189,143.0783,143.2101,7655.0
2016-07-28 11:05:00,162.93,162.94,162.83,162.83,11413.0,143.1837,143.1925,143.0959,143.0959,11413.0
2016-07-28 11:10:00,162.79,162.81,162.58,162.58,7207.0,143.0607,143.0783,142.8762,142.8762,7207.0
2016-07-28 11:15:00,162.54,162.79,162.54,162.64,4450.0,142.841,143.0607,142.841,142.9289,4450.0
2016-07-28 11:20:00,162.6,162.83,162.58,162.83,4102.0,142.8937,143.0959,142.8762,143.0959,4102.0
2016-07-28 11:25:00,162.78,162.79,162.72,162.72,3142.0,143.0519,143.0607,142.9992,142.9992,3142.0
2016-07-28 11:30:00,162.76,162.76,162.43,162.49,3955.0,143.0343,143.0343,142.7443,142.7971,3955.0
2016-07-28 11:35:00,162.44,162.48,162.31,162.33,4468.0,142.7531,142.7883,142.6389,142.6565,4468.0
2016-07-28 11:40:00,162.35,162.56,162.31,162.56,10650.0,142.674,142.8586,142.6389,142.8586,10650.0
2016-07-28 11:45:00,162.56,162.79,162.56,162.78,2466.0,142.8586,143.0607,142.8586,143.0519,2466.0
2016-07-28 11:50:00,162.79,162.8,162.65,162.65,3340.0,143.0607,143.0695,142.9377,142.9377,3340.0
2016-07-28 11:55:00,162.66,162.69,162.54,162.54,4497.0,142.9465,142.9728,142.841,142.841,4497.0
2016-07-28 12:00:00,162.53,162.77,162.47,162.73,12172.0,142.8322,143.0431,142.7795,143.008,12172.0
2016-07-28 12:05:00,162.8,163.6,162.74,163.5,43823.0,143.0695,143.7725,143.0168,143.6847,43823.0
2016-07-28 12:10:00,163.5,163.69,163.44,163.62,6798.0,143.6847,143.8516,143.6319,143.7901,6798.0
2016-07-28 12:15:00,163.58,163.59,163.41,163.41,4926.0,143.755,143.7638,143.6056,143.6056,4926.0
2016-07-28 12:20:00,163.4,163.48,163.22,163.22,3300.0,143.5968,143.6671,143.4386,143.4386,3300.0
2016-07-28 12:25:00,163.2,163.2,163.02,163.02,3810.0,143.421,143.421,143.2628,143.2628,3810.0
2016-07-28 12:30:00,163.08,163.21,163.08,163.12,3276.0,143.3156,143.4298,143.3156,143.3507,3276.0
2016-07-28 12:35:00,163.14,163.22,163.12,163.13,3100.0,143.3683,143.4386,143.3507,143.3595,3100.0
2016-07-28 12:40:00,163.15,163.28,163.08,163.28,6376.0,143.3771,143.4913,143.3156,143.4913,6376.0
2016-07-28 12:45:00,163.32,163.34,163.22,163.22,4310.0,143.5265,143.5441,143.4386,143.4386,4310.0
2016-07-28 12:50:00,163.21,163.35,163.19,163.22,5620.0,143.4298,143.5528,143.4122,143.4386,5620.0
2016-07-28 12:55:00,163.2,163.32,163.2,163.24,2300.0,143.421,143.5265,143.421,143.4562,2300.0
2016-07-28 13:00:00,163.21,163.33,163.18,163.3,12404.0,143.4298,143.5353,143.4034,143.5089,12404.0
2016-07-28 13:05:00,163.34,163.42,163.32,163.39,4875.0,143.5441,143.6144,143.5265,143.588,4875.0
2016-07-28 13:10:00,163.39,163.45,163.33,163.34,2736.0,143.588,143.6407,143.5353,143.5441,2736.0
2016-07-28 13:15:00,163.34,163.66,163.34,163.66,4500.0,143.5441,143.8253,143.5441,143.8253,4500.0
2016-07-28 13:20:00,163.66,163.67,163.55,163.55,3500.0,143.8253,143.8341,143.7286,143.7286,3500.0
2016-07-28 13:25:00,163.56,163.66,163.48,163.66,3600.0,143.7374,143.8253,143.6671,143.8253,3600.0
2016-07-28 13:30:00,163.67,163.68,163.5,163.51,4627.0,143.8341,143.8428,143.6847,143.6934,4627.0
2016-07-28 13:35:00,163.48,163.57,163.43,163.47,5000.0,143.6671,143.7462,143.6231,143.6583,5000.0
2016-07-28 13:40:00,163.43,163.44,163.38,163.44,2627.0,143.6231,143.6319,143.5792,143.6319,2627.0
2016-07-28 13:45:00,163.43,163.59,163.41,163.59,3403.0,143.6231,143.7638,143.6056,143.7638,3403.0
2016-07-28 13:50:00,163.6,163.67,163.57,163.64,5656.0,143.7725,143.8341,143.7462,143.8077,5656.0
2016-07-28 13:55:00,163.63,163.79,163.62,163.79,7498.0,143.7989,143.9395,143.7901,143.9395,7498.0
2016-07-28 14:00:00,163.85,163.9,163.73,163.73,3826.0,143.9922,144.0362,143.8868,143.8868,3826.0
2016-07-28 14:05:00,163.75,163.75,163.68,163.74,5007.0,143.9044,143.9044,143.8428,143.8956,5007.0
2016-07-28 14:10:00,163.78,163.82,163.63,163.66,4683.0,143.9307,143.9659,143.7989,143.8253,4683.0
2016-07-28 14:15:00,163.67,163.72,163.64,163.67,5388.0,143.8341,143.878,143.8077,143.8341,5388.0
2016-07-28 14:20:00,163.66,163.68,163.61,163.67,4390.0,143.8253,143.8428,143.7813,143.8341,4390.0
2016-07-28 14:25:00,163.7,163.75,163.69,163.7,3750.0,143.8604,143.9044,143.8516,143.8604,3750.0
2016-07-28 14:30:00,163.67,163.72,163.61,163.72,3525.0,143.8341,143.878,143.7813,143.878,3525.0
2016-07-28 14:35:00,163.72,163.83,163.7,163.76,6289.0,143.878,143.9747,143.8604,143.9131,6289.0
2016-07-28 14:40:00,163.76,163.79,163.62,163.66,3200.0,143.9131,143.9395,143.7901,143.8253,3200.0
2016-07-28 14:45:00,163.67,163.73,163.57,163.57,4821.0,143.8341,143.8868,143.7462,143.7462,4821.0
2016-07-28 14:50:00,163.57,163.71,163.57,163.71,3178.0,143.7462,143.8692,143.7462,143.8692,3178.0
2016-07-28 14:55:00,163.7,163.71,163.54,163.58,5500.0,143.8604,143.8692,143.7198,143.755,5500.0
2016-07-28 15:00:00,163.58,163.77,163.58,163.74,7770.0,143.755,143.9219,143.755,143.8956,7770.0
2016-07-28 15:05:00,163.74,163.75,163.65,163.67,3498.0,143.8956,143.9044,143.8165,143.8341,3498.0
2016-07-28 15:10:00,163.65,163.66,163.61,163.66,4670.0,143.8165,143.8253,143.7813,143.8253,4670.0
2016-07-28 15:15:00,163.68,163.68,163.54,163.54,6295.0,143.8428,143.8428,143.7198,143.7198,6295.0
2016-07-28 15:20:00,163.55,163.6,163.52,163.52,4738.0,143.7286,143.7725,143.7022,143.7022,4738.0
2016-07-28 15:25:00,163.51,163.63,163.48,163.59,15234.0,143.6934,143.7989,143.6671,143.7638,15234.0
2016-07-28 15:30:00,163.62,163.87,163.62,163.86,32092.0,143.7901,144.0098,143.7901,144.001,32092.0
2016-07-28 15:35:00,163.87,163.98,163.87,163.98,13271.0,144.0098,144.1065,144.0098,144.1065,13271.0
2016-07-28 15:40:00,163.99,164.01,163.88,163.91,15250.0,144.1153,144.1329,144.0186,144.045,15250.0
2016-07-28 15:45:00,163.91,163.94,163.88,163.88,15832.0,144.045,144.0713,144.0186,144.0186,15832.0
2016-07-28 15:50:00,163.9,163.9,163.73,163.74,31923.0,144.0362,144.0362,143.8868,143.8956,31923.0
2016-07-28 15:55:00,163.74,163.83,163.56,163.56,60455.0,143.8956,143.9747,143.7374,143.7374,60455.0
2016-07-29 09:30:00,163.68,163.68,163.68,163.68,7654.0,143.8428,143.8428,143.8428,143.8428,7654.0
2016-07-29 09:35:00,163.92,164.35,163.83,163.86,2250.0,144.0538,144.4316,143.9747,144.001,2250.0
2016-07-29 09:40:00,163.95,163.99,163.71,163.97,6662.0,144.0801,144.1153,143.8692,144.0977,6662.0
2016-07-29 09:45:00,163.98,164.07,163.83,164.0,3431.0,144.1065,144.1856,143.9747,144.1241,3431.0
2016-07-29 09:50:00,164.02,164.36,164.02,164.14,4700.0,144.1416,144.4404,144.1416,144.2471,4700.0
2016-07-29 09:55:00,164.14,164.14,163.95,164.09,2912.0,144.2471,144.2471,144.0801,144.2032,2912.0
2016-07-29 10:00:00,163.99,164.0,163.56,163.63,11411.0,144.1153,144.1241,143.7374,143.7989,11411.0
2016-07-29 10:05:00,163.59,163.74,163.58,163.63,6998.0,143.7638,143.8956,143.755,143.7989,6998.0
2016-07-29 10:10:00,163.67,163.96,163.67,163.95,2714.0,143.8341,144.0889,143.8341,144.0801,2714.0
2016-07-29 10:15:00,163.9,164.05,163.82,164.05,5500.0,144.0362,144.168,143.9659,144.168,5500.0
2016-07-29 10:20:00,164.05,164.16,163.86,163.86,2000.0,144.168,144.2647,144.001,144.001,2000.0
2016-07-29 10:25:00,163.92,163.98,163.86,163.94,3055.0,144.0538,144.1065,144.001,144.0713,3055.0
2016-07-29 10:30:00,163.97,164.2,163.97,164.07,2152.0,144.0977,144.2998,144.0977,144.1856,2152.0
2016-07-29 10:35:00,164.18,164.69,164.12,164.63,11143.0,144.2822,144.7304,144.2295,144.6777,11143.0
2016-07-29 10:40:00,164.67,164.85,164.57,164.84,13204.0,144.7129,144.871,144.625,144.8623,13204.0
2016-07-29 10:45:00,164.88,164.94,164.66,164.66,7367.0,144.8974,144.9501,144.7041,144.7041,7367.0
2016-07-29 10:50:00,164.71,164.9,164.71,164.9,9921.0,144.748,144.915,144.748,144.915,9921.0
2016-07-29 10:55:00,164.91,164.95,164.5,164.61,10628.0,144.9238,144.9589,144.5635,144.6601,10628.0
2016-07-29 11:00:00,164.63,164.65,164.37,164.45,18842.0,144.6777,144.6953,144.4492,144.5195,18842.0
2016-07-29 11:05:00,164.5,164.58,164.41,164.42,4153.0,144.5635,144.6338,144.4844,144.4932,4153.0
2016-07-29 11:10:00,164.43,164.51,164.38,164.38,4006.0,144.5019,144.5723,144.458,144.458,4006.0
2016-07-29 11:15:00,164.37,164.4,164.34,164.35,1851.0,144.4492,144.4756,144.4229,144.4316,1851.0
2016-07-29 11:20:00,164.33,164.36,164.21,164.31,5635.0,144.4141,144.4404,144.3086,144.3965,5635.0
2016-07-29 11:25:00,164.29,164.35,164.24,164.24,2317.0,144.3789,144.4316,144.335,144.335,2317.0
2016-07-29 11:30:00,164.29,164.44,164.29,164.44,3600.0,144.3789,144.5107,144.3789,144.5107,3600.0
2016-07-29 11:35:00,164.44,164.73,164.41,164.68,3240.0,144.5107,144.7656,144.4844,144.7217,3240.0
2016-07-29 11:40:00,164.71,164.9,164.63,164.81,3926.0,144.748,144.915,144.6777,144.8359,3926.0
2016-07-29 11:45:00,164.91,165.0,164.8,164.8,3208.0,144.9238,145.0029,144.8271,144.8271,3208.0
2016-07-29 11:50:00,164.73,164.76,164.48,164.61,4544.0,144.7656,144.792,144.5459,144.6601,4544.0
2016-07-29 11:55:00,164.61,164.74,164.54,164.61,2256.0,144.6601,144.7744,144.5986,144.6601,2256.0
2016-07-29 12:00:00,164.67,164.92,164.67,164.91,4220.0,144.7129,144.9326,144.7129,144.9238,4220.0
2016-07-29 12:05:00,164.99,165.18,164.93,164.93,8760.0,144.9941,145.1611,144.9414,144.9414,8760.0
2016-07-29 12:10:00,164.93,164.95,164.84,164.87,3124.0,144.9414,144.9589,144.8623,144.8886,3124.0
2016-07-29 12:15:00,164.89,164.91,164.68,164.79,4100.0,144.9062,144.9238,144.7217,144.8183,4100.0
2016-07-29 12:20:00,164.81,164.84,164.71,164.83,2511.0,144.8359,144.8623,144.748,144.8535,2511.0
2016-07-29 12:25:00,164.8,164.88,164.71,164.71,5223.0,144.8271,144.8974,144.748,144.748,5223.0
2016-07-29 12:30:00,164.69,164.74,164.65,164.65,2702.0,144.7304,144.7744,144.6953,144.6953,2702.0
2016-07-29 12:35:00,164.75,164.75,164.63,164.64,3200.0,144.7832,144.7832,144.6777,144.6865,3200.0
2016-07-29 12:40:00,164.74,164.79,164.63,164.63,4547.0,144.7744,144.8183,144.6777,144.6777,4547.0
2016-07-29 12:45:00,164.75,164.75,164.61,164.64,3347.0,144.7832,144.7832,144.6601,144.6865,3347.0
2016-07-29 12:50:00,164.71,164.77,164.52,164.54,5007.0,144.748,144.8007,144.581,144.5986,5007.0
2016-07-29 12:55:00,164.6,164.71,164.56,164.62,2600.0,144.6513,144.748,144.6162,144.6689,2600.0
2016-07-29 13:00:00,164.62,164.78,164.62,164.74,1800.0,144.6689,144.8095,144.6689,144.7744,1800.0
2016-07-29 13:05:00,164.77,164.81,164.62,164.66,4618.0,144.8007,144.8359,144.6689,144.7041,4618.0
2016-07-29 13:10:00,164.62,164.69,164.55,164.6,3762.0,144.6689,144.7304,144.6074,144.6513,3762.0
2016-07-29 13:15:00,164.65,164.65,164.55,164.61,2300.0,144.6953,144.6953,144.6074,144.6601,2300.0
2016-07-29 13:20:00,164.6,164.62,164.5,164.56,1700.0,144.6513,144.6689,144.5635,144.6162,1700.0
2016-07-29 13:25:00,164.63,164.68,164.57,164.61,2380.0,144.6777,144.7217,144.625,144.6601,2380.0
2016-07-29 13:30:00,164.68,164.81,164.67,164.78,2300.0,144.7217,144.8359,144.7129,144.8095,2300.0
2016-07-29 13:35:00,164.8,164.87,164.78,164.8,3020.0,144.8271,144.8886,144.8095,144.8271,3020.0
2016-07-29 13:40:00,164.83,164.84,164.73,164.81,3005.0,144.8535,144.8623,144.7656,144.8359,3005.0
2016-07-29 13:45:00,164.82,164.84,164.73,164.76,4076.0,144.8447,144.8623,144.7656,144.792,4076.0
2016-07-29 13:50:00,164.79,164.83,164.79,164.81,2371.0,144.8183,144.8535,144.8183,144.8359,2371.0
2016-07-29 13:55:00,164.81,164.83,164.76,164.79,1900.0,144.8359,144.8535,144.792,144.8183,1900.0
2016-07-29 14:00:00,164.82,164.88,164.78,164.88,2270.0,144.8447,144.8974,144.8095,144.8974,2270.0
2016-07-29 14:05:00,164.88,165.01,164.83,165.01,2300.0,144.8974,145.0117,144.8535,145.0117,2300.0
2016-07-29 14:10:00,165.02,165.02,164.87,164.87,2450.0,145.0204,145.0204,144.8886,144.8886,2450.0
2016-07-29 14:15:00,164.89,164.91,164.83,164.84,3144.0,144.9062,144.9238,144.8535,144.8623,3144.0
2016-07-29 14:20:00,164.84,164.99,164.82,164.95,2386.0,144.8623,144.9941,144.8447,144.9589,2386.0
2016-07-29 14:25:00,164.96,165.01,164.91,164.98,2831.0,144.9677,145.0117,144.9238,144.9853,2831.0
2016-07-29 14:30:00,164.95,164.95,164.83,164.85,3735.0,144.9589,144.9589,144.8535,144.871,3735.0
2016-07-29 14:35:00,164.87,164.87,164.72,164.75,3043.0,144.8886,144.8886,144.7568,144.7832,3043.0
2016-07-29 14:40:00,164.79,164.8,164.74,164.79,2948.0,144.8183,144.8271,144.7744,144.8183,2948.0
2016-07-29 14:45:00,164.76,164.86,164.68,164.81,3451.0,144.792,144.8798,144.7217,144.8359,3451.0
2016-07-29 14:50:00,164.81,164.92,164.79,164.82,3765.0,144.8359,144.9326,144.8183,144.8447,3765.0
2016-07-29 14:55:00,164.8,164.9,164.8,164.88,3578.0,144.8271,144.915,144.8271,144.8974,3578.0
2016-07-29 15:00:00,164.83,164.88,164.78,164.79,4202.0,144.8535,144.8974,144.8095,144.8183,4202.0
2016-07-29 15:05:00,164.82,164.82,164.68,164.79,5105.0,144.8447,144.8447,144.7217,144.8183,5105.0
2016-07-29 15:10:00,164.78,164.93,164.77,164.8,3201.0,144.8095,144.9414,144.8007,144.8271,3201.0
2016-07-29 15:15:00,164.8,164.84,164.75,164.75,6255.0,144.8271,144.8623,144.7832,144.7832,6255.0
2016-07-29 15:20:00,164.8,164.86,164.76,164.79,3341.0,144.8271,144.8798,144.792,144.8183,3341.0
2016-07-29 15:25:00,164.79,164.82,164.65,164.68,6208.0,144.8183,144.8447,144.6953,144.7217,6208.0
2016-07-29 15:30:00,164.69,164.82,164.64,164.73,5242.0,144.7304,144.8447,144.6865,144.7656,5242.0
2016-07-29 15:35:00,164.69,164.72,164.55,164.69,8415.0,144.7304,144.7568,144.6074,144.7304,8415.0
2016-07-29 15:40:00,164.71,164.87,164.71,164.84,8758.0,144.748,144.8886,144.748,144.8623,8758.0
2016-07-29 15:45:00,164.86,165.21,164.86,165.07,23773.0,144.8798,145.1874,144.8798,145.0644,23773.0
2016-07-29 15:50:00,165.09,165.12,164.92,164.95,18131.0,145.082,145.1083,144.9326,144.9589,18131.0
2016-07-29 15:55:00,164.95,164.96,164.63,164.65,80421.0,144.9589,144.9677,144.6777,144.6953,80421.0
2016-08-01 09:30:00,164.78,165.43,164.66,165.27,41582.0,144.8095,145.3808,144.7041,145.2401,41582.0
2016-08-01 09:35:00,165.26,165.41,165.01,165.01,5184.0,145.2314,145.3632,145.0117,145.0117,5184.0
2016-08-01 09:40:00,165.0,165.03,164.78,164.8,7595.0,145.0029,145.0292,144.8095,144.8271,7595.0
2016-08-01 09:45:00,164.73,164.8,164.39,164.58,6129.0,144.7656,144.8271,144.4668,144.6338,6129.0
2016-08-01 09:50:00,164.62,164.62,164.02,164.29,6835.0,144.6689,144.6689,144.1416,144.3789,6835.0
2016-08-01 09:55:00,164.41,164.85,164.41,164.61,8455.0,144.4844,144.871,144.4844,144.6601,8455.0
2016-08-01 10:00:00,164.68,164.85,164.53,164.56,4768.0,144.7217,144.871,144.5898,144.6162,4768.0
2016-08-01 10:05:00,164.73,164.96,164.61,164.92,4933.0,144.7656,144.9677,144.6601,144.9326,4933.0
2016-08-01 10:10:00,164.88,165.0,164.8,164.85,7512.0,144.8974,145.0029,144.8271,144.871,7512.0
2016-08-01 10:15:00,164.91,165.3,164.8,165.21,6700.0,144.9238,145.2665,144.8271,145.1874,6700.0
2016-08-01 10:20:00,165.19,165.47,165.16,165.47,5070.0,145.1698,145.4159,145.1435,145.4159,5070.0
2016-08-01 10:25:00,165.47,165.6,165.37,165.46,5935.0,145.4159,145.5302,145.328,145.4071,5935.0
2016-08-01 10:30:00,165.5,165.5,165.19,165.33,4800.0,145.4423,145.4423,145.1698,145.2929,4800.0
2016-08-01 10:35:00,165.2,165.27,165.05,165.2,5629.0,145.1786,145.2401,145.0468,145.1786,5629.0
2016-08-01 10:40:00,165.23,165.31,165.09,165.09,6381.0,145.205,145.2753,145.082,145.082,6381.0
2016-08-01 10:45:00,165.09,165.09,164.91,164.92,8207.0,145.082,145.082,144.9238,144.9326,8207.0
2016-08-01 10:50:00,164.99,165.0,164.66,164.66,2958.0,144.9941,145.0029,144.7041,144.7041,2958.0
2016-08-01 10:55:00,164.66,164.87,164.53,164.7,12538.0,144.7041,144.8886,144.5898,144.7392,12538.0
2016-08-01 11:00:00,164.72,164.88,164.68,164.69,2300.0,144.7568,144.8974,144.7217,144.7304,2300.0
2016-08-01 11:05:00,164.79,165.01,164.75,165.01,8237.0,144.8183,145.0117,144.7832,145.0117,8237.0
2016-08-01 11:10:00,165.03,165.21,165.03,165.11,6515.0,145.0292,145.1874,145.0292,145.0995,6515.0
2016-08-01 11:15:00,165.1,165.12,164.86,164.92,3717.0,145.0907,145.1083,144.8798,144.9326,3717.0
2016-08-01 11:20:00,164.92,164.95,164.7,164.88,5100.0,144.9326,144.9589,144.7392,144.8974,5100.0
2016-08-01 11:25:00,164.84,164.88,164.62,164.66,4216.0,144.8623,144.8974,144.6689,144.7041,4216.0
2016-08-01 11:30:00,164.72,164.85,164.59,164.68,6528.0,144.7568,144.871,144.6426,144.7217,6528.0
2016-08-01 11:35:00,164.69,164.84,164.63,164.83,3966.0,144.7304,144.8623,144.6777,144.8535,3966.0
2016-08-01 11:40:00,164.83,164.83,164.7,164.71,4000.0,144.8535,144.8535,144.7392,144.748,4000.0
2016-08-01 11:45:00,164.72,164.76,164.62,164.68,5404.0,144.7568,144.792,144.6689,144.7217,5404.0
2016-08-01 11:50:00,164.64,164.69,164.44,164.61,5675.0,144.6865,144.7304,144.5107,144.6601,5675.0
2016-08-01 11:55:00,164.58,164.71,164.52,164.52,4150.0,144.6338,144.748,144.581,144.581,4150.0
2016-08-01 12:00:00,164.49,164.52,164.33,164.33,5584.0,144.5547,144.581,144.4141,144.4141,5584.0
2016-08-01 12:05:00,164.32,164.35,164.1,164.17,6690.0,144.4053,144.4316,144.2119,144.2735,6690.0
2016-08-01 12:10:00,164.13,164.17,164.01,164.06,5725.0,144.2383,144.2735,144.1329,144.1768,5725.0
2016-08-01 12:15:00,164.03,164.1,163.86,163.91,8320.0,144.1504,144.2119,144.001,144.045,8320.0
2016-08-01 12:20:00,163.86,163.93,163.71,163.77,3471.0,144.001,144.0625,143.8692,143.9219,3471.0
2016-08-01 12:25:00,163.8,164.05,163.8,164.05,2000.0,143.9483,144.168,143.9483,144.168,2000.0
2016-08-01 12:30:00,164.03,164.11,163.98,164.1,2827.0,144.1504,144.2207,144.1065,144.2119,2827.0
2016-08-01 12:35:00,164.11,164.21,164.03,164.21,2513.0,144.2207,144.3086,144.1504,144.3086,2513.0
2016-08-01 12:40:00,164.21,164.29,164.21,164.28,2690.0,144.3086,144.3789,144.3086,144.3701,2690.0
2016-08-01 12:45:00,164.25,164.35,164.21,164.29,3829.0,144.3438,144.4316,144.3086,144.3789,3829.0
2016-08-01 12:50:00,164.3,164.3,164.2,164.2,5300.0,144.3877,144.3877,144.2998,144.2998,5300.0
2016-08-01 12:55:00,164.17,164.21,164.04,164.09,4600.0,144.2735,144.3086,144.1592,144.2032,4600.0
2016-08-01 13:00:00,164.11,164.15,163.96,164.02,7316.0,144.2207,144.2559,144.0889,144.1416,7316.0
2016-08-01 13:05:00,164.12,164.18,164.02,164.16,5387.0,144.2295,144.2822,144.1416,144.2647,5387.0
2016-08-01 13:10:00,164.16,164.23,164.12,164.23,7328.0,144.2647,144.3262,144.2295,144.3262,7328.0
2016-08-01 13:15:00,164.22,164.33,164.18,164.18,4625.0,144.3174,144.4141,144.2822,144.2822,4625.0
2016-08-01 13:20:00,164.2,164.24,164.1,164.11,3961.0,144.2998,144.335,144.2119,144.2207,3961.0
2016-08-01 13:25:00,164.08,164.13,163.95,164.02,2944.0,144.1944,144.2383,144.0801,144.1416,2944.0
2016-08-01 13:30:00,163.96,164.01,163.94,164.01,3979.0,144.0889,144.1329,144.0713,144.1329,3979.0
2016-08-01 13:35:00,164.0,164.11,163.97,164.05,3237.0,144.1241,144.2207,144.0977,144.168,3237.0
2016-08-01 13:40:00,164.06,164.06,163.93,163.97,3436.0,144.1768,144.1768,144.0625,144.0977,3436.0
2016-08-01 13:45:00,163.93,164.0,163.85,163.99,3853.0,144.0625,144.1241,143.9922,144.1153,3853.0
2016-08-01 13:50:00,164.03,164.05,163.84,163.95,8500.0,144.1504,144.168,143.9835,144.0801,8500.0
2016-08-01 13:55:00,163.91,164.22,163.89,164.2,4100.0,144.045,144.3174,144.0274,144.2998,4100.0
2016-08-01 14:00:00,164.22,164.3,164.1,164.1,3400.0,144.3174,144.3877,144.2119,144.2119,3400.0
2016-08-01 14:05:00,164.17,164.27,164.01,164.06,4144.0,144.2735,144.3613,144.1329,144.1768,4144.0
2016-08-01 14:10:00,164.05,164.05,163.83,163.89,8737.0,144.168,144.168,143.9747,144.0274,8737.0
2016-08-01 14:15:00,163.95,164.03,163.91,164.03,6497.0,144.0801,144.1504,144.045,144.1504,6497.0
2016-08-01 14:20:00,164.03,164.12,163.96,164.07,5200.0,144.1504,144.2295,144.0889,144.1856,5200.0
2016-08-01 14:25:00,164.12,164.21,163.98,164.02,4000.0,144.2295,144.3086,144.1065,144.1416,4000.0
2016-08-01 14:30:00,164.06,164.16,164.01,164.08,4646.0,144.1768,144.2647,144.1329,144.1944,4646.0
2016-08-01 14:35:00,163.99,164.1,163.97,164.04,3500.0,144.1153,144.2119,144.0977,144.1592,3500.0
2016-08-01 14:40:00,163.93,164.0,163.88,163.92,4143.0,144.0625,144.1241,144.0186,144.0538,4143.0
2016-08-01 14:45:00,163.92,164.06,163.9,164.03,3800.0,144.0538,144.1768,144.0362,144.1504,3800.0
2016-08-01 14:50:00,164.06,164.08,163.88,163.89,8251.0,144.1768,144.1944,144.0186,144.0274,8251.0
2016-08-01 14:55:00,163.88,163.98,163.88,163.92,4902.0,144.0186,144.1065,144.0186,144.0538,4902.0
2016-08-01 15:00:00,163.94,164.08,163.93,164.01,9177.0,144.0713,144.1944,144.0625,144.1329,9177.0
2016-08-01 15:05:00,164.02,164.02,163.88,163.88,6138.0,144.1416,144.1416,144.0186,144.0186,6138.0
2016-08-01 15:10:00,163.82,164.03,163.82,163.85,4849.0,143.9659,144.1504,143.9659,143.9922,4849.0
2016-08-01 15:15:00,163.84,163.89,163.71,163.74,12111.0,143.9835,144.0274,143.8692,143.8956,12111.0
2016-08-01 15:20:00,163.79,163.81,163.67,163.7,7020.0,143.9395,143.9571,143.8341,143.8604,7020.0
2016-08-01 15:25:00,163.69,163.75,163.62,163.67,10355.0,143.8516,143.9044,143.7901,143.8341,10355.0
2016-08-01 15:30:00,163.68,163.8,163.67,163.74,9000.0,143.8428,143.9483,143.8341,143.8956,9000.0
2016-08-01 15:35:00,163.76,163.93,163.75,163.93,9090.0,143.9131,144.0625,143.9044,144.0625,9090.0
2016-08-01 15:40:00,163.91,164.03,163.84,163.97,13255.0,144.045,144.1504,143.9835,144.0977,13255.0
2016-08-01 15:45:00,163.98,164.17,163.95,163.95,22341.0,144.1065,144.2735,144.0801,144.0801,22341.0
2016-08-01 15:50:00,163.95,163.98,163.77,163.77,14526.0,144.0801,144.1065,143.9219,143.9219,14526.0
2016-08-01 15:55:00,163.76,164.08,163.76,164.01,50999.0,143.9131,144.1944,143.9131,144.1329,50999.0
2016-08-02 09:30:00,163.99,164.07,163.66,163.87,12660.0,144.1153,144.1856,143.8253,144.0098,12660.0
2016-08-02 09:35:00,163.71,163.86,163.45,163.46,4356.0,143.8692,144.001,143.6407,143.6495,4356.0
2016-08-02 09:40:00,163.45,163.51,163.3,163.39,3000.0,143.6407,143.6934,143.5089,143.588,3000.0
2016-08-02 09:45:00,163.46,163.46,163.0,163.07,5336.0,143.6495,143.6495,143.2453,143.3068,5336.0
2016-08-02 09:50:00,163.11,163.15,162.98,163.0,6169.0,143.3419,143.3771,143.2277,143.2453,6169.0
2016-08-02 09:55:00,163.02,163.21,162.8,163.1,7985.0,143.2628,143.4298,143.0695,143.3331,7985.0
2016-08-02 10:00:00,163.24,163.26,163.01,163.18,2509.0,143.4562,143.4737,143.254,143.4034,2509.0
2016-08-02 10:05:00,163.18,163.28,163.03,163.25,6350.0,143.4034,143.4913,143.2716,143.465,6350.0
2016-08-02 10:10:00,163.23,163.37,163.12,163.37,4950.0,143.4474,143.5704,143.3507,143.5704,4950.0
2016-08-02 10:15:00,163.33,163.34,162.92,162.98,3278.0,143.5353,143.5441,143.175,143.2277,3278.0
2016-08-02 10:20:00,162.93,162.94,162.85,162.94,1500.0,143.1837,143.1925,143.1134,143.1925,1500.0
2016-08-02 10:25:00,162.85,162.91,162.79,162.79,3725.0,143.1134,143.1662,143.0607,143.0607,3725.0
2016-08-02 10:30:00,162.81,163.0,162.76,162.8,3126.0,143.0783,143.2453,143.0343,143.0695,3126.0
2016-08-02 10:35:00,162.85,162.9,162.76,162.77,3450.0,143.1134,143.1574,143.0343,143.0431,3450.0
2016-08-02 10:40:00,162.76,162.82,162.72,162.78,3739.0,143.0343,143.0871,142.9992,143.0519,3739.0
2016-08-02 10:45:00,162.73,162.74,162.36,162.36,9738.0,143.008,143.0168,142.6828,142.6828,9738.0
2016-08-02 10:50:00,162.35,162.4,162.26,162.27,5500.0,142.674,142.718,142.5949,142.6037,5500.0
2016-08-02 10:55:00,162.26,162.58,162.26,162.48,4029.0,142.5949,142.8762,142.5949,142.7883,4029.0
2016-08-02 11:00:00,162.5,162.74,162.5,162.67,1300.0,142.8059,143.0168,142.8059,142.9553,1300.0
2016-08-02 11:05:00,162.67,162.98,162.67,162.98,2058.0,142.9553,143.2277,142.9553,143.2277,2058.0
2016-08-02 11:10:00,162.93,163.04,162.89,163.01,1952.0,143.1837,143.2804,143.1486,143.254,1952.0
2016-08-02 11:15:00,162.96,162.96,162.82,162.96,3000.0,143.2101,143.2101,143.0871,143.2101,3000.0
2016-08-02 11:20:00,162.91,163.01,162.78,162.86,2910.0,143.1662,143.254,143.0519,143.1222,2910.0
2016-08-02 11:25:00,162.86,162.86,162.62,162.62,2750.0,143.1222,143.1222,142.9113,142.9113,2750.0
2016-08-02 11:30:00,162.73,162.79,162.66,162.73,2666.0,143.008,143.0607,142.9465,143.008,2666.0
2016-08-02 11:35:00,162.7,162.71,162.65,162.68,1025.0,142.9816,142.9904,142.9377,142.964,1025.0
2016-08-02 11:40:00,162.75,162.86,162.58,162.68,4419.0,143.0256,143.1222,142.8762,142.964,4419.0
2016-08-02 11:45:00,162.74,162.84,162.74,162.82,2781.0,143.0168,143.1046,143.0168,143.0871,2781.0
2016-08-02 11:50:00,162.86,162.88,162.76,162.81,1781.0,143.1222,143.1398,143.0343,143.0783,1781.0
2016-08-02 11:55:00,162.74,162.84,162.73,162.79,2023.0,143.0168,143.1046,143.008,143.0607,2023.0
2016-08-02 12:00:00,162.62,162.77,162.53,162.58,2289.0,142.9113,143.0431,142.8322,142.8762,2289.0
2016-08-02 12:05:00,162.57,162.57,162.45,162.56,1100.0,142.8674,142.8674,142.7619,142.8586,1100.0
2016-08-02 12:10:00,162.56,162.64,162.55,162.62,1800.0,142.8586,142.9289,142.8498,142.9113,1800.0
2016-08-02 12:15:00,162.67,162.8,162.63,162.66,2100.0,142.9553,143.0695,142.9201,142.9465,2100.0
2016-08-02 12:20:00,162.69,162.75,162.67,162.71,2450.0,142.9728,143.0256,142.9553,142.9904,2450.0
2016-08-02 12:25:00,162.68,162.74,162.58,162.58,11527.0,142.964,143.0168,142.8762,142.8762,11527.0
2016-08-02 12:30:00,162.56,162.64,162.52,162.56,2117.0,142.8586,142.9289,142.8234,142.8586,2117.0
2016-08-02 12:35:00,162.55,162.72,162.51,162.7,4015.0,142.8498,142.9992,142.8146,142.9816,4015.0
2016-08-02 12:40:00,162.68,162.83,162.68,162.81,1100.0,142.964,143.0959,142.964,143.0783,1100.0
2016-08-02 12:45:00,162.8,162.84,162.74,162.76,1490.0,143.0695,143.1046,143.0168,143.0343,1490.0
2016-08-02 12:50:00,162.78,162.79,162.61,162.64,3914.0,143.0519,143.0607,142.9025,142.9289,3914.0
2016-08-02 12:55:00,162.6,162.6,162.41,162.52,2700.0,142.8937,142.8937,142.7268,142.8234,2700.0
2016-08-02 13:00:00,162.53,162.69,162.53,162.63,5796.0,142.8322,142.9728,142.8322,142.9201,5796.0
2016-08-02 13:05:00,162.58,162.64,162.54,162.58,1600.0,142.8762,142.9289,142.841,142.8762,1600.0
2016-08-02 13:10:00,162.58,162.66,162.58,162.58,1900.0,142.8762,142.9465,142.8762,142.8762,1900.0
2016-08-02 13:15:00,162.59,162.68,162.58,162.62,2867.0,142.8849,142.964,142.8762,142.9113,2867.0
2016-08-02 13:20:00,162.64,162.67,162.6,162.64,2205.0,142.9289,142.9553,142.8937,142.9289,2205.0
2016-08-02 13:25:00,162.66,162.7,162.62,162.69,4100.0,142.9465,142.9816,142.9113,142.9728,4100.0
2016-08-02 13:30:00,162.66,162.68,162.6,162.65,3000.0,142.9465,142.964,142.8937,142.9377,3000.0
2016-08-02 13:35:00,162.65,162.7,162.55,162.61,3300.0,142.9377,142.9816,142.8498,142.9025,3300.0
2016-08-02 13:40:00,162.57,162.79,162.57,162.7,1300.0,142.8674,143.0607,142.8674,142.9816,1300.0
2016-08-02 13:45:00,162.75,162.78,162.72,162.72,1849.0,143.0256,143.0519,142.9992,142.9992,1849.0
2016-08-02 13:50:00,162.72,162.82,162.67,162.77,1310.0,142.9992,143.0871,142.9553,143.0431,1310.0
2016-08-02 13:55:00,162.74,162.74,162.61,162.69,2300.0,143.0168,143.0168,142.9025,142.9728,2300.0
2016-08-02 14:00:00,162.66,162.81,162.63,162.75,5020.0,142.9465,143.0783,142.9201,143.0256,5020.0
2016-08-02 14:05:00,162.78,162.87,162.75,162.83,3965.0,143.0519,143.131,143.0256,143.0959,3965.0
2016-08-02 14:10:00,162.81,162.86,162.78,162.8,1700.0,143.0783,143.1222,143.0519,143.0695,1700.0
2016-08-02 14:15:00,162.81,162.85,162.77,162.79,2711.0,143.0783,143.1134,143.0431,143.0607,2711.0
2016-08-02 14:20:00,162.76,162.86,162.7,162.83,4039.0,143.0343,143.1222,142.9816,143.0959,4039.0
2016-08-02 14:25:00,162.77,162.9,162.77,162.79,1800.0,143.0431,143.1574,143.0431,143.0607,1800.0
2016-08-02 14:30:00,162.76,162.76,162.72,162.72,1133.0,143.0343,143.0343,142.9992,142.9992,1133.0
2016-08-02 14:35:00,162.73,162.77,162.67,162.67,2520.0,143.008,143.0431,142.9553,142.9553,2520.0
2016-08-02 14:40:00,162.68,162.8,162.67,162.74,4802.0,142.964,143.0695,142.9553,143.0168,4802.0
2016-08-02 14:45:00,162.78,162.79,162.65,162.66,2609.0,143.0519,143.0607,142.9377,142.9465,2609.0
2016-08-02 14:50:00,162.68,162.73,162.55,162.56,4272.0,142.964,143.008,142.8498,142.8586,4272.0
2016-08-02 14:55:00,162.53,162.62,162.5,162.55,3300.0,142.8322,142.9113,142.8059,142.8498,3300.0
2016-08-02 15:00:00,162.54,162.63,162.48,162.48,3701.0,142.841,142.9201,142.7883,142.7883,3701.0
2016-08-02 15:05:00,162.55,162.57,162.46,162.5,2103.0,142.8498,142.8674,142.7707,142.8059,2103.0
2016-08-02 15:10:00,162.46,162.48,162.34,162.39,2600.0,142.7707,142.7883,142.6652,142.7092,2600.0
2016-08-02 15:15:00,162.38,162.42,162.33,162.38,4481.0,142.7004,142.7356,142.6565,142.7004,4481.0
2016-08-02 15:20:00,162.38,162.41,162.33,162.33,5900.0,142.7004,142.7268,142.6565,142.6565,5900.0
2016-08-02 15:25:00,162.33,162.34,162.29,162.33,5337.0,142.6565,142.6652,142.6213,142.6565,5337.0
2016-08-02 15:30:00,162.34,162.43,162.33,162.39,7357.0,142.6652,142.7443,142.6565,142.7092,7357.0
2016-08-02 15:35:00,162.42,162.46,162.37,162.44,6285.0,142.7356,142.7707,142.6916,142.7531,6285.0
2016-08-02 15:40:00,162.46,162.46,162.27,162.42,11593.0,142.7707,142.7707,142.6037,142.7356,11593.0
2016-08-02 15:45:00,162.4,162.58,162.37,162.49,10680.0,142.718,142.8762,142.6916,142.7971,10680.0
2016-08-02 15:50:00,162.47,162.53,162.44,162.46,13228.0,142.7795,142.8322,142.7531,142.7707,13228.0
2016-08-02 15:55:00,162.48,162.65,162.48,162.63,31294.0,142.7883,142.9377,142.7883,142.9201,31294.0
2016-08-03 09:30:00,162.91,162.91,162.74,162.75,11064.0,143.1662,143.1662,143.0168,143.0256,11064.0
2016-08-03 09:35:00,162.63,162.63,162.11,162.17,3180.0,142.9201,142.9201,142.4631,142.5158,3180.0
2016-08-03 09:40:00,162.33,162.61,162.23,162.35,2150.0,142.6565,142.9025,142.5686,142.674,2150.0
2016-08-03 09:45:00,162.41,162.6,162.34,162.59,12789.0,142.7268,142.8937,142.6652,142.8849,12789.0
2016-08-03 09:50:00,162.59,162.63,162.33,162.49,10383.0,142.8849,142.9201,142.6565,142.7971,10383.0
2016-08-03 09:55:00,162.5,162.79,162.5,162.79,10405.0,142.8059,143.0607,142.8059,143.0607,10405.0
2016-08-03 10:00:00,162.92,162.94,162.46,162.53,8281.0,143.175,143.1925,142.7707,142.8322,8281.0
2016-08-03 10:05:00,162.56,162.73,162.45,162.57,9400.0,142.8586,143.008,142.7619,142.8674,9400.0
2016-08-03 10:10:00,162.53,162.82,162.52,162.82,6785.0,142.8322,143.0871,142.8234,143.0871,6785.0
2016-08-03 10:15:00,162.75,162.81,162.54,162.64,6949.0,143.0256,143.0783,142.841,142.9289,6949.0
2016-08-03 10:20:00,162.66,162.71,162.51,162.51,3363.0,142.9465,142.9904,142.8146,142.8146,3363.0
2016-08-03 10:25:00,162.5,162.73,162.5,162.73,3278.0,142.8059,143.008,142.8059,143.008,3278.0
2016-08-03 10:30:00,162.62,162.75,162.6,162.68,6543.0,142.9113,143.0256,142.8937,142.964,6543.0
2016-08-03 10:35:00,162.61,162.75,162.6,162.7,7724.0,142.9025,143.0256,142.8937,142.9816,7724.0
2016-08-03 10:40:00,162.71,162.75,162.62,162.62,6306.0,142.9904,143.0256,142.9113,142.9113,6306.0
2016-08-03 10:45:00,162.63,162.83,162.62,162.63,24790.0,142.9201,143.0959,142.9113,142.9201,24790.0
2016-08-03 10:50:00,162.64,162.68,162.52,162.58,3613.0,142.9289,142.964,142.8234,142.8762,3613.0
2016-08-03 10:55:00,162.6,162.6,162.47,162.52,1400.0,142.8937,142.8937,142.7795,142.8234,1400.0
2016-08-03 11:00:00,162.54,162.63,162.31,162.31,3931.0,142.841,142.9201,142.6389,142.6389,3931.0
2016-08-03 11:05:00,162.37,162.37,162.12,162.2,3625.0,142.6916,142.6916,142.4719,142.5422,3625.0
2016-08-03 11:10:00,162.2,162.25,162.16,162.22,3653.0,142.5422,142.5862,142.5071,142.5598,3653.0
2016-08-03 11:15:00,162.26,162.39,162.19,162.33,10769.0,142.5949,142.7092,142.5334,142.6565,10769.0
2016-08-03 11:20:00,162.43,162.49,162.38,162.43,1100.0,142.7443,142.7971,142.7004,142.7443,1100.0
2016-08-03 11:25:00,162.4,162.42,162.3,162.3,2300.0,142.718,142.7356,142.6301,142.6301,2300.0
2016-08-03 11:30:00,162.24,162.35,162.22,162.35,1509.0,142.5774,142.674,142.5598,142.674,1509.0
2016-08-03 11:35:00,162.32,162.32,162.15,162.2,1600.0,142.6477,142.6477,142.4983,142.5422,1600.0
2016-08-03 11:40:00,162.22,162.22,162.04,162.04,3530.0,142.5598,142.5598,142.4016,142.4016,3530.0
2016-08-03 11:45:00,162.1,162.15,162.06,162.15,3400.0,142.4543,142.4983,142.4192,142.4983,3400.0
2016-08-03 11:50:00,162.15,162.22,162.11,162.21,3603.0,142.4983,142.5598,142.4631,142.551,3603.0
2016-08-03 11:55:00,162.23,162.34,162.16,162.24,9610.0,142.5686,142.6652,142.5071,142.5774,9610.0
2016-08-03 12:00:00,162.21,162.21,162.05,162.09,1100.0,142.551,142.551,142.4104,142.4455,1100.0
2016-08-03 12:05:00,162.07,162.11,162.04,162.11,700.0,142.428,142.4631,142.4016,142.4631,700.0
2016-08-03 12:10:00,162.07,162.14,162.01,162.1,3685.0,142.428,142.4895,142.3752,142.4543,3685.0
2016-08-03 12:15:00,162.1,162.24,162.1,162.21,2831.0,142.4543,142.5774,142.4543,142.551,2831.0
2016-08-03 12:20:00,162.21,162.21,162.08,162.17,2489.0,142.551,142.551,142.4368,142.5158,2489.0
2016-08-03 12:25:00,162.13,162.22,162.13,162.21,500.0,142.4807,142.5598,142.4807,142.551,500.0
2016-08-03 12:30:00,162.33,162.33,162.22,162.24,900.0,142.6565,142.6565,142.5598,142.5774,900.0
2016-08-03 12:35:00,162.23,162.3,162.19,162.28,1200.0,142.5686,142.6301,142.5334,142.6125,1200.0
2016-08-03 12:40:00,162.28,162.34,162.22,162.24,11260.0,142.6125,142.6652,142.5598,142.5774,11260.0
2016-08-03 12:45:00,162.23,162.23,162.16,162.16,4292.0,142.5686,142.5686,142.5071,142.5071,4292.0
2016-08-03 12:50:00,162.17,162.18,162.14,162.15,2926.0,142.5158,142.5246,142.4895,142.4983,2926.0
2016-08-03 12:55:00,162.13,162.2,162.13,162.14,3007.0,142.4807,142.5422,142.4807,142.4895,3007.0
2016-08-03 13:00:00,162.15,162.19,162.1,162.15,4596.0,142.4983,142.5334,142.4543,142.4983,4596.0
2016-08-03 13:05:00,162.12,162.17,162.12,162.14,4896.0,142.4719,142.5158,142.4719,142.4895,4896.0
2016-08-03 13:10:00,162.15,162.2,162.14,162.19,1852.0,142.4983,142.5422,142.4895,142.5334,1852.0
2016-08-03 13:15:00,162.19,162.24,162.12,162.15,2700.0,142.5334,142.5774,142.4719,142.4983,2700.0
2016-08-03 13:20:00,162.16,162.17,162.12,162.15,2850.0,142.5071,142.5158,142.4719,142.4983,2850.0
2016-08-03 13:25:00,162.18,162.22,162.17,162.19,2500.0,142.5246,142.5598,142.5158,142.5334,2500.0
2016-08-03 13:30:00,162.17,162.24,162.17,162.2,1800.0,142.5158,142.5774,142.5158,142.5422,1800.0
2016-08-03 13:35:00,162.13,162.2,162.13,162.15,3649.0,142.4807,142.5422,142.4807,142.4983,3649.0
2016-08-03 13:40:00,162.13,162.34,162.13,162.25,12199.0,142.4807,142.6652,142.4807,142.5862,12199.0
2016-08-03 13:45:00,162.26,162.27,162.13,162.18,5384.0,142.5949,142.6037,142.4807,142.5246,5384.0
2016-08-03 13:50:00,162.2,162.25,162.16,162.16,3300.0,142.5422,142.5862,142.5071,142.5071,3300.0
2016-08-03 13:55:00,162.15,162.22,162.09,162.22,7422.0,142.4983,142.5598,142.4455,142.5598,7422.0
2016-08-03 14:00:00,162.2,162.28,162.2,162.28,3597.0,142.5422,142.6125,142.5422,142.6125,3597.0
2016-08-03 14:05:00,162.27,162.27,162.24,162.24,1600.0,142.6037,142.6037,142.5774,142.5774,1600.0
2016-08-03 14:10:00,162.17,162.18,162.1,162.18,5070.0,142.5158,142.5246,142.4543,142.5246,5070.0
2016-08-03 14:15:00,162.18,162.22,162.1,162.13,7700.0,142.5246,142.5598,142.4543,142.4807,7700.0
2016-08-03 14:20:00,162.14,162.32,162.13,162.2,3630.0,142.4895,142.6477,142.4807,142.5422,3630.0
2016-08-03 14:25:00,162.18,162.19,162.1,162.19,12385.0,142.5246,142.5334,142.4543,142.5334,12385.0
2016-08-03 14:30:00,162.19,162.29,162.18,162.26,4147.0,142.5334,142.6213,142.5246,142.5949,4147.0
2016-08-03 14:35:00,162.25,162.26,162.19,162.19,2784.0,142.5862,142.5949,142.5334,142.5334,2784.0
2016-08-03 14:40:00,162.2,162.32,162.2,162.32,3203.0,142.5422,142.6477,142.5422,142.6477,3203.0
2016-08-03 14:45:00,162.33,162.37,162.3,162.3,6100.0,142.6565,142.6916,142.6301,142.6301,6100.0
2016-08-03 14:50:00,162.32,162.36,162.25,162.3,7282.0,142.6477,142.6828,142.5862,142.6301,7282.0
2016-08-03 14:55:00,162.32,162.32,162.29,162.3,3567.0,142.6477,142.6477,142.6213,142.6301,3567.0
2016-08-03 15:00:00,162.3,162.36,162.28,162.3,7277.0,142.6301,142.6828,142.6125,142.6301,7277.0
2016-08-03 15:05:00,162.3,162.33,162.24,162.31,5141.0,142.6301,142.6565,142.5774,142.6389,5141.0
2016-08-03 15:10:00,162.32,162.36,162.27,162.33,4120.0,142.6477,142.6828,142.6037,142.6565,4120.0
2016-08-03 15:15:00,162.34,162.37,162.28,162.3,3600.0,142.6652,142.6916,142.6125,142.6301,3600.0
2016-08-03 15:20:00,162.3,162.41,162.29,162.33,6248.0,142.6301,142.7268,142.6213,142.6565,6248.0
2016-08-03 15:25:00,162.33,162.36,162.29,162.32,4500.0,142.6565,142.6828,142.6213,142.6477,4500.0
2016-08-03 15:30:00,162.31,162.34,162.28,162.28,5036.0,142.6389,142.6652,142.6125,142.6125,5036.0
2016-08-03 15:35:00,162.29,162.36,162.27,162.27,8729.0,142.6213,142.6828,142.6037,142.6037,8729.0
2016-08-03 15:40:00,162.3,162.35,162.25,162.3,7611.0,142.6301,142.674,142.5862,142.6301,7611.0
2016-08-03 15:45:00,162.29,162.46,162.28,162.46,8606.0,142.6213,142.7707,142.6125,142.7707,8606.0
2016-08-03 15:50:00,162.45,162.6,162.45,162.56,14283.0,142.7619,142.8937,142.7619,142.8586,14283.0
2016-08-03 15:55:00,162.55,162.68,162.55,162.65,33675.0,142.8498,142.964,142.8498,142.9377,33675.0
2016-08-04 09:30:00,163.21,163.5,162.89,163.05,14649.0,143.4298,143.6847,143.1486,143.2892,14649.0
2016-08-04 09:35:00,162.96,163.35,162.9,163.35,11841.0,143.2101,143.5528,143.1574,143.5528,11841.0
2016-08-04 09:40:00,163.27,163.39,163.19,163.32,5204.0,143.4825,143.588,143.4122,143.5265,5204.0
2016-08-04 09:45:00,163.38,163.74,163.23,163.67,7422.0,143.5792,143.8956,143.4474,143.8341,7422.0
2016-08-04 09:50:00,163.63,163.84,163.59,163.79,4804.0,143.7989,143.9835,143.7638,143.9395,4804.0
2016-08-04 09:55:00,163.84,163.93,163.67,163.81,7423.0,143.9835,144.0625,143.8341,143.9571,7423.0
2016-08-04 10:00:00,163.77,163.81,163.67,163.78,5600.0,143.9219,143.9571,143.8341,143.9307,5600.0
2016-08-04 10:05:00,163.74,163.75,163.52,163.65,5280.0,143.8956,143.9044,143.7022,143.8165,5280.0
2016-08-04 10:10:00,163.58,163.64,163.51,163.53,3675.0,143.755,143.8077,143.6934,143.711,3675.0
2016-08-04 10:15:00,163.58,163.75,163.56,163.56,2905.0,143.755,143.9044,143.7374,143.7374,2905.0
2016-08-04 10:20:00,163.62,163.72,163.62,163.63,3224.0,143.7901,143.878,143.7901,143.7989,3224.0
2016-08-04 10:25:00,163.69,163.86,163.61,163.81,12096.0,143.8516,144.001,143.7813,143.9571,12096.0
2016-08-04 10:30:00,163.75,163.79,163.68,163.79,3204.0,143.9044,143.9395,143.8428,143.9395,3204.0
2016-08-04 10:35:00,163.84,163.91,163.79,163.91,7864.0,143.9835,144.045,143.9395,144.045,7864.0
2016-08-04 10:40:00,163.94,164.03,163.89,163.99,6100.0,144.0713,144.1504,144.0274,144.1153,6100.0
2016-08-04 10:45:00,163.97,163.99,163.81,163.81,2203.0,144.0977,144.1153,143.9571,143.9571,2203.0
2016-08-04 10:50:00,163.81,163.87,163.73,163.75,3532.0,143.9571,144.0098,143.8868,143.9044,3532.0
2016-08-04 10:55:00,163.73,163.86,163.72,163.83,3274.0,143.8868,144.001,143.878,143.9747,3274.0
2016-08-04 11:00:00,163.79,163.79,163.73,163.79,1820.0,143.9395,143.9395,143.8868,143.9395,1820.0
2016-08-04 11:05:00,163.76,163.79,163.71,163.75,4822.0,143.9131,143.9395,143.8692,143.9044,4822.0
2016-08-04 11:10:00,163.78,163.82,163.68,163.73,4400.0,143.9307,143.9659,143.8428,143.8868,4400.0
2016-08-04 11:15:00,163.66,163.7,163.61,163.66,4472.0,143.8253,143.8604,143.7813,143.8253,4472.0
2016-08-04 11:20:00,163.65,163.85,163.64,163.76,7814.0,143.8165,143.9922,143.8077,143.9131,7814.0
2016-08-04 11:25:00,163.76,163.86,163.75,163.81,2530.0,143.9131,144.001,143.9044,143.9571,2530.0
2016-08-04 11:30:00,163.84,163.95,163.84,163.95,2517.0,143.9835,144.0801,143.9835,144.0801,2517.0
2016-08-04 11:35:00,163.95,163.97,163.85,163.85,1650.0,144.0801,144.0977,143.9922,143.9922,1650.0
2016-08-04 11:40:00,163.9,164.0,163.9,163.96,3111.0,144.0362,144.1241,144.0362,144.0889,3111.0
2016-08-04 11:45:00,163.96,163.98,163.9,163.96,2050.0,144.0889,144.1065,144.0362,144.0889,2050.0
2016-08-04 11:50:00,163.95,163.96,163.8,163.82,4728.0,144.0801,144.0889,143.9483,143.9659,4728.0
2016-08-04 11:55:00,163.83,164.08,163.83,164.03,4145.0,143.9747,144.1944,143.9747,144.1504,4145.0
2016-08-04 12:00:00,164.06,164.07,163.94,163.94,3619.0,144.1768,144.1856,144.0713,144.0713,3619.0
2016-08-04 12:05:00,163.91,163.99,163.91,163.96,4382.0,144.045,144.1153,144.045,144.0889,4382.0
2016-08-04 12:10:00,163.95,163.99,163.91,163.99,2335.0,144.0801,144.1153,144.045,144.1153,2335.0
2016-08-04 12:15:00,164.01,164.01,163.94,163.97,2500.0,144.1329,144.1329,144.0713,144.0977,2500.0
2016-08-04 12:20:00,163.97,163.97,163.88,163.94,2500.0,144.0977,144.0977,144.0186,144.0713,2500.0
2016-08-04 12:25:00,163.94,163.97,163.87,163.87,3463.0,144.0713,144.0977,144.0098,144.0098,3463.0
2016-08-04 12:30:00,163.87,163.9,163.78,163.81,2500.0,144.0098,144.0362,143.9307,143.9571,2500.0
2016-08-04 12:35:00,163.81,163.81,163.75,163.76,1220.0,143.9571,143.9571,143.9044,143.9131,1220.0
2016-08-04 12:40:00,163.74,163.8,163.74,163.77,2114.0,143.8956,143.9483,143.8956,143.9219,2114.0
2016-08-04 12:45:00,163.79,163.82,163.76,163.82,1500.0,143.9395,143.9659,143.9131,143.9659,1500.0
2016-08-04 12:50:00,163.81,163.81,163.75,163.77,1100.0,143.9571,143.9571,143.9044,143.9219,1100.0
2016-08-04 12:55:00,163.75,163.84,163.75,163.83,86099.0,143.9044,143.9835,143.9044,143.9747,86099.0
2016-08-04 13:00:00,163.79,163.79,163.71,163.73,2939.0,143.9395,143.9395,143.8692,143.8868,2939.0
2016-08-04 13:05:00,163.71,163.71,163.64,163.65,2005.0,143.8692,143.8692,143.8077,143.8165,2005.0
2016-08-04 13:10:00,163.64,163.64,163.51,163.52,2900.0,143.8077,143.8077,143.6934,143.7022,2900.0
2016-08-04 13:15:00,163.52,163.56,163.49,163.52,4323.0,143.7022,143.7374,143.6759,143.7022,4323.0
2016-08-04 13:20:00,163.51,163.6,163.48,163.49,3168.0,143.6934,143.7725,143.6671,143.6759,3168.0
2016-08-04 13:25:00,163.5,163.5,163.38,163.41,2505.0,143.6847,143.6847,143.5792,143.6056,2505.0
2016-08-04 13:30:00,163.4,163.42,163.36,163.37,3162.0,143.5968,143.6144,143.5616,143.5704,3162.0
2016-08-04 13:35:00,163.36,163.36,163.21,163.23,3429.0,143.5616,143.5616,143.4298,143.4474,3429.0
2016-08-04 13:40:00,163.23,163.24,163.11,163.11,3128.0,143.4474,143.4562,143.3419,143.3419,3128.0
2016-08-04 13:45:00,163.13,163.2,163.02,163.08,11948.0,143.3595,143.421,143.2628,143.3156,11948.0
2016-08-04 13:50:00,163.08,163.19,163.07,163.14,2500.0,143.3156,143.4122,143.3068,143.3683,2500.0
2016-08-04 13:55:00,163.02,163.07,163.02,163.05,1710.0,143.2628,143.3068,143.2628,143.2892,1710.0
2016-08-04 14:00:00,163.08,163.31,163.08,163.3,5721.0,143.3156,143.5177,143.3156,143.5089,5721.0
2016-08-04 14:05:00,163.31,163.35,163.21,163.21,2200.0,143.5177,143.5528,143.4298,143.4298,2200.0
2016-08-04 14:10:00,163.25,163.25,163.13,163.15,4155.0,143.465,143.465,143.3595,143.3771,4155.0
2016-08-04 14:15:00,163.07,163.08,163.02,163.03,2950.0,143.3068,143.3156,143.2628,143.2716,2950.0
2016-08-04 14:20:00,163.03,163.05,162.99,163.05,2400.0,143.2716,143.2892,143.2365,143.2892,2400.0
2016-08-04 14:25:00,163.06,163.17,163.06,163.15,6774.0,143.298,143.3947,143.298,143.3771,6774.0
2016-08-04 14:30:00,163.15,163.19,163.09,163.19,27349.0,143.3771,143.4122,143.3243,143.4122,27349.0
2016-08-04 14:35:00,163.2,163.2,163.08,163.12,5362.0,143.421,143.421,143.3156,143.3507,5362.0
2016-08-04 14:40:00,163.09,163.22,163.09,163.22,3550.0,143.3243,143.4386,143.3243,143.4386,3550.0
2016-08-04 14:45:00,163.24,163.26,163.1,163.1,4030.0,143.4562,143.4737,143.3331,143.3331,4030.0
2016-08-04 14:50:00,163.11,163.2,163.09,163.17,3900.0,143.3419,143.421,143.3243,143.3947,3900.0
2016-08-04 14:55:00,163.2,163.2,163.14,163.16,6941.0,143.421,143.421,143.3683,143.3859,6941.0
2016-08-04 15:00:00,163.14,163.14,163.04,163.05,9282.0,143.3683,143.3683,143.2804,143.2892,9282.0
2016-08-04 15:05:00,163.08,163.26,163.08,163.23,7792.0,143.3156,143.4737,143.3156,143.4474,7792.0
2016-08-04 15:10:00,163.25,163.28,163.21,163.22,3808.0,143.465,143.4913,143.4298,143.4386,3808.0
2016-08-04 15:15:00,163.24,163.29,163.22,163.27,6365.0,143.4562,143.5001,143.4386,143.4825,6365.0
2016-08-04 15:20:00,163.26,163.3,163.2,163.22,13245.0,143.4737,143.5089,143.421,143.4386,13245.0
2016-08-04 15:25:00,163.21,163.34,163.18,163.32,10273.0,143.4298,143.5441,143.4034,143.5265,10273.0
2016-08-04 15:30:00,163.34,163.47,163.34,163.46,10127.0,143.5441,143.6583,143.5441,143.6495,10127.0
2016-08-04 15:35:00,163.45,163.56,163.45,163.53,7073.0,143.6407,143.7374,143.6407,143.711,7073.0
2016-08-04 15:40:00,163.52,163.56,163.47,163.56,9452.0,143.7022,143.7374,143.6583,143.7374,9452.0
2016-08-04 15:45:00,163.56,163.75,163.55,163.68,13509.0,143.7374,143.9044,143.7286,143.8428,13509.0
2016-08-04 15:50:00,163.68,163.73,163.67,163.67,18199.0,143.8428,143.8868,143.8341,143.8341,18199.0
2016-08-04 15:55:00,163.67,163.68,163.59,163.65,33549.0,143.8341,143.8428,143.7638,143.8165,33549.0
2016-08-05 09:30:00,163.65,164.13,163.65,163.91,11103.0,143.8165,144.2383,143.8165,144.045,11103.0
2016-08-05 09:35:00,163.92,164.99,163.92,164.85,21284.0,144.0538,144.9941,144.0538,144.871,21284.0
2016-08-05 09:40:00,164.75,164.98,164.75,164.75,5202.0,144.7832,144.9853,144.7832,144.7832,5202.0
2016-08-05 09:45:00,164.65,164.76,164.47,164.76,8118.0,144.6953,144.792,144.5371,144.792,8118.0
2016-08-05 09:50:00,164.68,164.83,164.54,164.54,1600.0,144.7217,144.8535,144.5986,144.5986,1600.0
2016-08-05 09:55:00,164.62,164.72,164.37,164.38,9118.0,144.6689,144.7568,144.4492,144.458,9118.0
2016-08-05 10:00:00,164.32,164.52,164.27,164.36,6142.0,144.4053,144.581,144.3613,144.4404,6142.0
2016-08-05 10:05:00,164.32,164.5,164.25,164.25,6820.0,144.4053,144.5635,144.3438,144.3438,6820.0
2016-08-05 10:10:00,164.28,164.28,164.15,164.15,2436.0,144.3701,144.3701,144.2559,144.2559,2436.0
2016-08-05 10:15:00,164.18,164.22,163.96,164.01,3000.0,144.2822,144.3174,144.0889,144.1329,3000.0
2016-08-05 10:20:00,163.98,164.0,163.71,163.74,7183.0,144.1065,144.1241,143.8692,143.8956,7183.0
2016-08-05 10:25:00,163.8,163.87,163.71,163.71,4301.0,143.9483,144.0098,143.8692,143.8692,4301.0
2016-08-05 10:30:00,163.78,163.88,163.75,163.86,9229.0,143.9307,144.0186,143.9044,144.001,9229.0
2016-08-05 10:35:00,163.89,164.06,163.89,164.03,4069.0,144.0274,144.1768,144.0274,144.1504,4069.0
2016-08-05 10:40:00,163.99,164.11,163.98,164.07,3747.0,144.1153,144.2207,144.1065,144.1856,3747.0
2016-08-05 10:45:00,164.08,164.28,164.08,164.24,9155.0,144.1944,144.3701,144.1944,144.335,9155.0
2016-08-05 10:50:00,164.29,164.29,164.23,164.27,7542.0,144.3789,144.3789,144.3262,144.3613,7542.0
2016-08-05 10:55:00,164.27,164.35,164.25,164.32,13261.0,144.3613,144.4316,144.3438,144.4053,13261.0
2016-08-05 11:00:00,164.32,164.45,164.31,164.38,8114.0,144.4053,144.5195,144.3965,144.458,8114.0
2016-08-05 11:05:00,164.39,164.41,164.29,164.29,8360.0,144.4668,144.4844,144.3789,144.3789,8360.0
2016-08-05 11:10:00,164.29,164.3,164.09,164.14,4962.0,144.3789,144.3877,144.2032,144.2471,4962.0
2016-08-05 11:15:00,164.12,164.16,164.07,164.12,3700.0,144.2295,144.2647,144.1856,144.2295,3700.0
2016-08-05 11:20:00,164.12,164.21,164.11,164.17,9731.0,144.2295,144.3086,144.2207,144.2735,9731.0
2016-08-05 11:25:00,164.2,164.26,164.18,164.25,5275.0,144.2998,144.3526,144.2822,144.3438,5275.0
2016-08-05 11:30:00,164.26,164.27,164.2,164.27,10018.0,144.3526,144.3613,144.2998,144.3613,10018.0
2016-08-05 11:35:00,164.23,164.3,164.19,164.27,5800.0,144.3262,144.3877,144.291,144.3613,5800.0
2016-08-05 11:40:00,164.28,164.42,164.27,164.42,6515.0,144.3701,144.4932,144.3613,144.4932,6515.0
2016-08-05 11:45:00,164.4,164.45,164.39,164.45,2874.0,144.4756,144.5195,144.4668,144.5195,2874.0
2016-08-05 11:50:00,164.45,164.48,164.43,164.47,6737.0,144.5195,144.5459,144.5019,144.5371,6737.0
2016-08-05 11:55:00,164.45,164.51,164.44,164.51,4750.0,144.5195,144.5723,144.5107,144.5723,4750.0
2016-08-05 12:00:00,164.53,164.53,164.43,164.46,5770.0,144.5898,144.5898,144.5019,144.5283,5770.0
2016-08-05 12:05:00,164.45,164.52,164.44,164.52,5515.0,144.5195,144.581,144.5107,144.581,5515.0
2016-08-05 12:10:00,164.53,164.53,164.43,164.45,5537.0,144.5898,144.5898,144.5019,144.5195,5537.0
2016-08-05 12:15:00,164.46,164.46,164.43,164.45,2700.0,144.5283,144.5283,144.5019,144.5195,2700.0
2016-08-05 12:20:00,164.44,164.53,164.41,164.53,4895.0,144.5107,144.5898,144.4844,144.5898,4895.0
2016-08-05 12:25:00,164.53,164.65,164.52,164.53,9122.0,144.5898,144.6953,144.581,144.5898,9122.0
2016-08-05 12:30:00,164.52,164.52,164.24,164.24,7750.0,144.581,144.581,144.335,144.335,7750.0
2016-08-05 12:35:00,164.3,164.33,164.27,164.3,3286.0,144.3877,144.4141,144.3613,144.3877,3286.0
2016-08-05 12:40:00,164.28,164.32,164.17,164.17,19425.0,144.3701,144.4053,144.2735,144.2735,19425.0
2016-08-05 12:45:00,164.18,164.24,164.13,164.22,13721.0,144.2822,144.335,144.2383,144.3174,13721.0
2016-08-05 12:50:00,164.18,164.2,164.16,164.19,2111.0,144.2822,144.2998,144.2647,144.291,2111.0
2016-08-05 12:55:00,164.17,164.19,164.15,164.19,2575.0,144.2735,144.291,144.2559,144.291,2575.0
2016-08-05 13:00:00,164.18,164.18,164.04,164.07,8665.0,144.2822,144.2822,144.1592,144.1856,8665.0
2016-08-05 13:05:00,164.08,164.14,164.04,164.04,6432.0,144.1944,144.2471,144.1592,144.1592,6432.0
2016-08-05 13:10:00,164.0,164.03,163.9,163.9,3090.0,144.1241,144.1504,144.0362,144.0362,3090.0
2016-08-05 13:15:00,163.9,163.92,163.82,163.83,2600.0,144.0362,144.0538,143.9659,143.9747,2600.0
2016-08-05 13:20:00,163.83,163.84,163.71,163.71,3073.0,143.9747,143.9835,143.8692,143.8692,3073.0
2016-08-05 13:25:00,163.72,163.74,163.68,163.68,2200.0,143.878,143.8956,143.8428,143.8428,2200.0
2016-08-05 13:30:00,163.64,163.71,163.64,163.68,5117.0,143.8077,143.8692,143.8077,143.8428,5117.0
2016-08-05 13:35:00,163.66,163.74,163.65,163.7,6587.0,143.8253,143.8956,143.8165,143.8604,6587.0
2016-08-05 13:40:00,163.67,163.74,163.59,163.61,6784.0,143.8341,143.8956,143.7638,143.7813,6784.0
2016-08-05 13:45:00,163.59,163.68,163.57,163.62,5244.0,143.7638,143.8428,143.7462,143.7901,5244.0
2016-08-05 13:50:00,163.62,163.66,163.58,163.59,3528.0,143.7901,143.8253,143.755,143.7638,3528.0
2016-08-05 13:55:00,163.57,163.57,163.39,163.42,10833.0,143.7462,143.7462,143.588,143.6144,10833.0
2016-08-05 14:00:00,163.42,163.45,163.26,163.32,6096.0,143.6144,143.6407,143.4737,143.5265,6096.0
2016-08-05 14:05:00,163.34,163.38,163.31,163.33,7473.0,143.5441,143.5792,143.5177,143.5353,7473.0
2016-08-05 14:10:00,163.33,163.42,163.32,163.36,6183.0,143.5353,143.6144,143.5265,143.5616,6183.0
2016-08-05 14:15:00,163.34,163.36,163.24,163.28,5420.0,143.5441,143.5616,143.4562,143.4913,5420.0
2016-08-05 14:20:00,163.26,163.28,163.21,163.22,5724.0,143.4737,143.4913,143.4298,143.4386,5724.0
2016-08-05 14:25:00,163.2,163.27,163.16,163.24,7451.0,143.421,143.4825,143.3859,143.4562,7451.0
2016-08-05 14:30:00,163.24,163.29,163.23,163.25,8819.0,143.4562,143.5001,143.4474,143.465,8819.0
2016-08-05 14:35:00,163.26,163.28,163.09,163.1,9800.0,143.4737,143.4913,143.3243,143.3331,9800.0
2016-08-05 14:40:00,163.11,163.19,163.04,163.19,13158.0,143.3419,143.4122,143.2804,143.4122,13158.0
2016-08-05 14:45:00,163.2,163.2,163.14,163.17,4436.0,143.421,143.421,143.3683,143.3947,4436.0
2016-08-05 14:50:00,163.16,163.28,163.16,163.18,14734.0,143.3859,143.4913,143.3859,143.4034,14734.0
2016-08-05 14:55:00,163.16,163.24,163.09,163.11,6723.0,143.3859,143.4562,143.3243,143.3419,6723.0
2016-08-05 15:00:00,163.17,163.23,163.14,163.17,6058.0,143.3947,143.4474,143.3683,143.3947,6058.0
2016-08-05 15:05:00,163.19,163.29,163.18,163.24,10105.0,143.4122,143.5001,143.4034,143.4562,10105.0
2016-08-05 15:10:00,163.26,163.3,163.13,163.15,7428.0,143.4737,143.5089,143.3595,143.3771,7428.0
2016-08-05 15:15:00,163.19,163.26,163.13,163.13,6592.0,143.4122,143.4737,143.3595,143.3595,6592.0
2016-08-05 15:20:00,163.15,163.16,163.08,163.1,6733.0,143.3771,143.3859,143.3156,143.3331,6733.0
2016-08-05 15:25:00,163.11,163.14,163.01,163.03,9220.0,143.3419,143.3683,143.254,143.2716,9220.0
2016-08-05 15:30:00,163.02,163.14,162.93,163.11,14186.0,143.2628,143.3683,143.1837,143.3419,14186.0
2016-08-05 15:35:00,163.12,163.15,163.06,163.1,11782.0,143.3507,143.3771,143.298,143.3331,11782.0
2016-08-05 15:40:00,163.11,163.12,163.02,163.07,13995.0,143.3419,143.3507,143.2628,143.3068,13995.0
2016-08-05 15:45:00,163.07,163.16,162.9,162.95,18699.0,143.3068,143.3859,143.1574,143.2013,18699.0
2016-08-05 15:50:00,162.94,163.01,162.92,162.94,21328.0,143.1925,143.254,143.175,143.1925,21328.0
2016-08-05 15:55:00,162.96,163.06,162.86,163.06,51377.0,143.2101,143.298,143.1222,143.298,51377.0
2016-08-08 09:30:00,162.96,163.0,162.14,162.25,15254.0,143.5623,143.5975,142.8399,142.9368,15254.0
2016-08-08 09:35:00,162.23,162.23,161.51,161.96,21123.0,142.9192,142.9192,142.2849,142.6813,21123.0
2016-08-08 09:40:00,161.93,162.08,161.85,161.87,6787.0,142.6549,142.787,142.5844,142.602,6787.0
2016-08-08 09:45:00,161.94,162.06,161.83,161.97,8000.0,142.6637,142.7694,142.5668,142.6901,8000.0
2016-08-08 09:50:00,161.96,162.16,161.92,162.16,4200.0,142.6813,142.8575,142.6461,142.8575,4200.0
2016-08-08 09:55:00,162.1,162.12,162.0,162.04,3027.0,142.8047,142.8223,142.7166,142.7518,3027.0
2016-08-08 10:00:00,162.01,162.38,162.0,162.2,5310.0,142.7254,143.0513,142.7166,142.8928,5310.0
2016-08-08 10:05:00,162.16,162.37,162.13,162.37,2800.0,142.8575,143.0425,142.8311,143.0425,2800.0
2016-08-08 10:10:00,162.26,162.34,162.12,162.16,3950.0,142.9456,143.0161,142.8223,142.8575,3950.0
2016-08-08 10:15:00,162.17,162.18,162.09,162.18,4776.0,142.8663,142.8751,142.7959,142.8751,4776.0
2016-08-08 10:20:00,162.26,162.5,162.23,162.32,4721.0,142.9456,143.1571,142.9192,142.9985,4721.0
2016-08-08 10:25:00,162.36,162.5,162.27,162.33,4243.0,143.0337,143.1571,142.9544,143.0073,4243.0
2016-08-08 10:30:00,162.26,162.31,162.1,162.14,4033.0,142.9456,142.9897,142.8047,142.8399,4033.0
2016-08-08 10:35:00,162.15,162.17,162.06,162.16,1600.0,142.8487,142.8663,142.7694,142.8575,1600.0
2016-08-08 10:40:00,162.12,162.19,162.01,162.01,3473.0,142.8223,142.884,142.7254,142.7254,3473.0
2016-08-08 10:45:00,162.02,162.19,161.95,162.15,5592.0,142.7342,142.884,142.6725,142.8487,5592.0
2016-08-08 10:50:00,162.15,162.39,162.14,162.39,4640.0,142.8487,143.0601,142.8399,143.0601,4640.0
2016-08-08 10:55:00,162.3,162.38,162.21,162.21,1757.0,142.9809,143.0513,142.9016,142.9016,1757.0
2016-08-08 11:00:00,162.22,162.22,162.11,162.14,4500.0,142.9104,142.9104,142.8135,142.8399,4500.0
2016-08-08 11:05:00,162.15,162.23,162.13,162.16,2895.0,142.8487,142.9192,142.8311,142.8575,2895.0
2016-08-08 11:10:00,162.17,162.27,162.15,162.27,4000.0,142.8663,142.9544,142.8487,142.9544,4000.0
2016-08-08 11:15:00,162.26,162.26,162.16,162.16,650.0,142.9456,142.9456,142.8575,142.8575,650.0
2016-08-08 11:20:00,162.2,162.25,162.13,162.25,6851.0,142.8928,142.9368,142.8311,142.9368,6851.0
2016-08-08 11:25:00,162.25,162.28,162.15,162.24,3170.0,142.9368,142.9632,142.8487,142.928,3170.0
2016-08-08 11:30:00,162.24,162.3,162.15,162.19,1100.0,142.928,142.9809,142.8487,142.884,1100.0
2016-08-08 11:35:00,162.17,162.3,162.16,162.3,3608.0,142.8663,142.9809,142.8575,142.9809,3608.0
2016-08-08 11:40:00,162.24,162.27,162.19,162.27,2000.0,142.928,142.9544,142.884,142.9544,2000.0
2016-08-08 11:45:00,162.25,162.34,162.2,162.34,3251.0,142.9368,143.0161,142.8928,143.0161,3251.0
2016-08-08 11:50:00,162.31,162.37,162.27,162.28,1569.0,142.9897,143.0425,142.9544,142.9632,1569.0
2016-08-08 11:55:00,162.29,162.29,162.15,162.21,4903.0,142.972,142.972,142.8487,142.9016,4903.0
2016-08-08 12:00:00,162.17,162.23,162.15,162.23,4153.0,142.8663,142.9192,142.8487,142.9192,4153.0
2016-08-08 12:05:00,162.24,162.4,162.24,162.34,3172.0,142.928,143.069,142.928,143.0161,3172.0
2016-08-08 12:10:00,162.33,162.35,162.3,162.3,1700.0,143.0073,143.0249,142.9809,142.9809,1700.0
2016-08-08 12:15:00,162.34,162.38,162.33,162.36,2900.0,143.0161,143.0513,143.0073,143.0337,2900.0
2016-08-08 12:20:00,162.35,162.41,162.32,162.37,5000.0,143.0249,143.0778,142.9985,143.0425,5000.0
2016-08-08 12:25:00,162.38,162.5,162.36,162.4,8035.0,143.0513,143.1571,143.0337,143.069,8035.0
2016-08-08 12:30:00,162.34,162.45,162.32,162.35,3133.0,143.0161,143.113,142.9985,143.0249,3133.0
2016-08-08 12:35:00,162.33,162.41,162.33,162.34,2800.0,143.0073,143.0778,143.0073,143.0161,2800.0
2016-08-08 12:40:00,162.34,162.36,162.28,162.34,10151.0,143.0161,143.0337,142.9632,143.0161,10151.0
2016-08-08 12:45:00,162.37,162.4,162.31,162.33,4300.0,143.0425,143.069,142.9897,143.0073,4300.0
2016-08-08 12:50:00,162.33,162.37,162.3,162.36,3000.0,143.0073,143.0425,142.9809,143.0337,3000.0
2016-08-08 12:55:00,162.34,162.36,162.27,162.3,7866.0,143.0161,143.0337,142.9544,142.9809,7866.0
2016-08-08 13:00:00,162.3,162.34,162.27,162.34,4900.0,142.9809,143.0161,142.9544,143.0161,4900.0
2016-08-08 13:05:00,162.31,162.4,162.31,162.4,2800.0,142.9897,143.069,142.9897,143.069,2800.0
2016-08-08 13:10:00,162.37,162.38,162.32,162.32,1400.0,143.0425,143.0513,142.9985,142.9985,1400.0
2016-08-08 13:15:00,162.3,162.32,162.29,162.3,2725.0,142.9809,142.9985,142.972,142.9809,2725.0
2016-08-08 13:20:00,162.3,162.38,162.28,162.37,5387.0,142.9809,143.0513,142.9632,143.0425,5387.0
2016-08-08 13:25:00,162.39,162.39,162.27,162.32,3545.0,143.0601,143.0601,142.9544,142.9985,3545.0
2016-08-08 13:30:00,162.33,162.36,162.3,162.33,1200.0,143.0073,143.0337,142.9809,143.0073,1200.0
2016-08-08 13:35:00,162.33,162.39,162.32,162.39,3221.0,143.0073,143.0601,142.9985,143.0601,3221.0
2016-08-08 13:40:00,162.4,162.4,162.3,162.36,2664.0,143.069,143.069,142.9809,143.0337,2664.0
2016-08-08 13:45:00,162.35,162.45,162.35,162.36,1400.0,143.0249,143.113,143.0249,143.0337,1400.0
2016-08-08 13:50:00,162.39,162.45,162.39,162.45,1700.0,143.0601,143.113,143.0601,143.113,1700.0
2016-08-08 13:55:00,162.42,162.48,162.41,162.48,3475.0,143.0866,143.1394,143.0778,143.1394,3475.0
2016-08-08 14:00:00,162.52,162.52,162.38,162.41,2558.0,143.1747,143.1747,143.0513,143.0778,2558.0
2016-08-08 14:05:00,162.39,162.41,162.32,162.38,4000.0,143.0601,143.0778,142.9985,143.0513,4000.0
2016-08-08 14:10:00,162.39,162.43,162.36,162.39,3000.0,143.0601,143.0954,143.0337,143.0601,3000.0
2016-08-08 14:15:00,162.39,162.46,162.36,162.43,3839.0,143.0601,143.1218,143.0337,143.0954,3839.0
2016-08-08 14:20:00,162.37,162.41,162.34,162.41,3780.0,143.0425,143.0778,143.0161,143.0778,3780.0
2016-08-08 14:25:00,162.4,162.41,162.35,162.4,2333.0,143.069,143.0778,143.0249,143.069,2333.0
2016-08-08 14:30:00,162.39,162.41,162.35,162.41,4479.0,143.0601,143.0778,143.0249,143.0778,4479.0
2016-08-08 14:35:00,162.41,162.41,162.38,162.41,2431.0,143.0778,143.0778,143.0513,143.0778,2431.0
2016-08-08 14:40:00,162.39,162.43,162.35,162.38,4531.0,143.0601,143.0954,143.0249,143.0513,4531.0
2016-08-08 14:45:00,162.39,162.43,162.36,162.4,2811.0,143.0601,143.0954,143.0337,143.069,2811.0
2016-08-08 14:50:00,162.39,162.41,162.39,162.39,1200.0,143.0601,143.0778,143.0601,143.0601,1200.0
2016-08-08 14:55:00,162.39,162.4,162.34,162.4,5348.0,143.0601,143.069,143.0161,143.069,5348.0
2016-08-08 15:00:00,162.39,162.39,162.34,162.36,2101.0,143.0601,143.0601,143.0161,143.0337,2101.0
2016-08-08 15:05:00,162.36,162.45,162.33,162.45,6182.0,143.0337,143.113,143.0073,143.113,6182.0
2016-08-08 15:10:00,162.44,162.46,162.43,162.44,3184.0,143.1042,143.1218,143.0954,143.1042,3184.0
2016-08-08 15:15:00,162.44,162.44,162.37,162.42,4129.0,143.1042,143.1042,143.0425,143.0866,4129.0
2016-08-08 15:20:00,162.41,162.43,162.36,162.37,3500.0,143.0778,143.0954,143.0337,143.0425,3500.0
2016-08-08 15:25:00,162.36,162.38,162.34,162.38,3973.0,143.0337,143.0513,143.0161,143.0513,3973.0
2016-08-08 15:30:00,162.38,162.39,162.38,162.39,5611.0,143.0513,143.0601,143.0513,143.0601,5611.0
2016-08-08 15:35:00,162.39,162.45,162.38,162.45,9233.0,143.0601,143.113,143.0513,143.113,9233.0
2016-08-08 15:40:00,162.44,162.49,162.42,162.47,4688.0,143.1042,143.1482,143.0866,143.1306,4688.0
2016-08-08 15:45:00,162.47,162.52,162.47,162.49,9258.0,143.1306,143.1747,143.1306,143.1482,9258.0
2016-08-08 15:50:00,162.49,162.56,162.45,162.56,11793.0,143.1482,143.2099,143.113,143.2099,11793.0
2016-08-08 15:55:00,162.54,162.71,162.5,162.64,32333.0,143.1923,143.3421,143.1571,143.2804,32333.0
2016-08-09 09:30:00,162.73,164.49,162.64,164.27,36921.0,143.3597,144.9102,143.2804,144.7164,36921.0
2016-08-09 09:35:00,164.41,164.46,164.03,164.22,15293.0,144.8397,144.8837,144.5049,144.6723,15293.0
2016-08-09 09:40:00,164.22,164.75,164.09,164.71,17541.0,144.6723,145.1392,144.5578,145.104,17541.0
2016-08-09 09:45:00,164.72,165.88,164.56,165.69,35685.0,145.1128,146.1347,144.9718,145.9673,35685.0
2016-08-09 09:50:00,165.74,165.8,165.5,165.7,17004.0,146.0114,146.0642,145.8,145.9761,17004.0
2016-08-09 09:55:00,165.67,166.12,165.31,166.12,28242.0,145.9497,146.3462,145.6326,146.3462,28242.0
2016-08-09 10:00:00,166.08,166.65,166.0,166.64,26282.0,146.3109,146.8131,146.2404,146.8043,26282.0
2016-08-09 10:05:00,166.68,166.68,166.03,166.2,26848.0,146.8395,146.8395,146.2669,146.4166,26848.0
2016-08-09 10:10:00,166.21,166.35,166.04,166.14,14094.0,146.4254,146.5488,146.2757,146.3638,14094.0
2016-08-09 10:15:00,166.15,166.29,166.06,166.29,16966.0,146.3726,146.4959,146.2933,146.4959,16966.0
2016-08-09 10:20:00,166.3,166.33,166.16,166.26,9800.0,146.5047,146.5312,146.3814,146.4695,9800.0
2016-08-09 10:25:00,166.26,166.3,166.14,166.29,9096.0,146.4695,146.5047,146.3638,146.4959,9096.0
2016-08-09 10:30:00,166.3,166.3,165.9,165.95,19221.0,146.5047,146.5047,146.1523,146.1964,19221.0
2016-08-09 10:35:00,165.99,166.02,165.74,165.93,17235.0,146.2316,146.2581,146.0114,146.1788,17235.0
2016-08-09 10:40:00,165.91,165.91,165.62,165.83,7700.0,146.1611,146.1611,145.9057,146.0907,7700.0
2016-08-09 10:45:00,165.88,166.18,165.86,166.15,5720.0,146.1347,146.399,146.1171,146.3726,5720.0
2016-08-09 10:50:00,166.15,166.15,165.88,166.05,6455.0,146.3726,146.3726,146.1347,146.2845,6455.0
2016-08-09 10:55:00,166.06,166.25,166.03,166.19,5226.0,146.2933,146.4607,146.2669,146.4078,5226.0
2016-08-09 11:00:00,166.11,166.11,165.61,165.78,6780.0,146.3373,146.3373,145.8969,146.0466,6780.0
2016-08-09 11:05:00,165.81,165.81,165.52,165.73,6088.0,146.0731,146.0731,145.8176,146.0026,6088.0
2016-08-09 11:10:00,165.77,165.94,165.68,165.87,2500.0,146.0378,146.1876,145.9585,146.1259,2500.0
2016-08-09 11:15:00,165.87,165.9,165.63,165.65,4380.0,146.1259,146.1523,145.9145,145.9321,4380.0
2016-08-09 11:20:00,165.65,165.8,165.65,165.69,4958.0,145.9321,146.0642,145.9321,145.9673,4958.0
2016-08-09 11:25:00,165.67,165.72,165.56,165.69,6066.0,145.9497,145.9938,145.8528,145.9673,6066.0
2016-08-09 11:30:00,165.65,165.65,165.57,165.62,6840.0,145.9321,145.9321,145.8616,145.9057,6840.0
2016-08-09 11:35:00,165.68,165.76,165.65,165.71,2510.0,145.9585,146.029,145.9321,145.985,2510.0
2016-08-09 11:40:00,165.68,165.77,165.68,165.77,3300.0,145.9585,146.0378,145.9585,146.0378,3300.0
2016-08-09 11:45:00,165.7,165.79,165.66,165.74,3829.0,145.9761,146.0554,145.9409,146.0114,3829.0
2016-08-09 11:50:00,165.7,165.71,165.55,165.65,4968.0,145.9761,145.985,145.844,145.9321,4968.0
2016-08-09 11:55:00,165.66,165.89,165.65,165.79,3565.0,145.9409,146.1435,145.9321,146.0554,3565.0
2016-08-09 12:00:00,165.8,165.8,165.55,165.55,6810.0,146.0642,146.0642,145.844,145.844,6810.0
2016-08-09 12:05:00,165.58,165.63,165.52,165.55,7625.0,145.8704,145.9145,145.8176,145.844,7625.0
2016-08-09 12:10:00,165.54,165.58,165.51,165.56,3740.0,145.8352,145.8704,145.8088,145.8528,3740.0
2016-08-09 12:15:00,165.53,165.58,165.46,165.47,2961.0,145.8264,145.8704,145.7647,145.7735,2961.0
2016-08-09 12:20:00,165.48,165.49,165.18,165.2,3784.0,145.7823,145.7911,145.518,145.5357,3784.0
2016-08-09 12:25:00,165.15,165.26,165.15,165.26,1950.0,145.4916,145.5885,145.4916,145.5885,1950.0
2016-08-09 12:30:00,165.28,165.31,165.18,165.31,3900.0,145.6061,145.6326,145.518,145.6326,3900.0
2016-08-09 12:35:00,165.33,165.35,165.28,165.28,3955.0,145.6502,145.6678,145.6061,145.6061,3955.0
2016-08-09 12:40:00,165.33,165.35,165.09,165.15,3524.0,145.6502,145.6678,145.4388,145.4916,3524.0
2016-08-09 12:45:00,165.2,165.2,165.09,165.2,4868.0,145.5357,145.5357,145.4388,145.5357,4868.0
2016-08-09 12:50:00,165.21,165.3,165.16,165.29,3150.0,145.5445,145.6238,145.5004,145.6149,3150.0
2016-08-09 12:55:00,165.31,165.35,165.29,165.33,5380.0,145.6326,145.6678,145.6149,145.6502,5380.0
2016-08-09 13:00:00,165.31,165.34,165.27,165.3,3602.0,145.6326,145.659,145.5973,145.6238,3602.0
2016-08-09 13:05:00,165.24,165.24,164.98,165.0,8515.0,145.5709,145.5709,145.3418,145.3595,8515.0
2016-08-09 13:10:00,165.0,165.01,164.78,164.86,6200.0,145.3595,145.3683,145.1657,145.2361,6200.0
2016-08-09 13:15:00,164.88,164.88,164.79,164.84,7599.0,145.2538,145.2538,145.1745,145.2185,7599.0
2016-08-09 13:20:00,164.91,164.92,164.83,164.89,4679.0,145.2802,145.289,145.2097,145.2626,4679.0
2016-08-09 13:25:00,164.89,164.94,164.64,164.64,7073.0,145.2626,145.3066,145.0423,145.0423,7073.0
2016-08-09 13:30:00,164.67,164.72,164.62,164.62,4420.0,145.0687,145.1128,145.0247,145.0247,4420.0
2016-08-09 13:35:00,164.62,164.75,164.58,164.58,5564.0,145.0247,145.1392,144.9895,144.9895,5564.0
2016-08-09 13:40:00,164.57,164.64,164.53,164.53,4554.0,144.9807,145.0423,144.9454,144.9454,4554.0
2016-08-09 13:45:00,164.55,164.69,164.51,164.69,5037.0,144.963,145.0864,144.9278,145.0864,5037.0
2016-08-09 13:50:00,164.67,164.68,164.53,164.53,1900.0,145.0687,145.0776,144.9454,144.9454,1900.0
2016-08-09 13:55:00,164.52,164.6,164.48,164.57,4810.0,144.9366,145.0071,144.9014,144.9807,4810.0
2016-08-09 14:00:00,164.58,164.6,164.42,164.45,4622.0,144.9895,145.0071,144.8485,144.8749,4622.0
2016-08-09 14:05:00,164.45,164.51,164.39,164.45,6704.0,144.8749,144.9278,144.8221,144.8749,6704.0
2016-08-09 14:10:00,164.45,164.52,164.41,164.46,3018.0,144.8749,144.9366,144.8397,144.8837,3018.0
2016-08-09 14:15:00,164.42,164.48,164.4,164.42,7842.0,144.8485,144.9014,144.8309,144.8485,7842.0
2016-08-09 14:20:00,164.44,164.44,164.34,164.34,2355.0,144.8661,144.8661,144.778,144.778,2355.0
2016-08-09 14:25:00,164.4,164.48,164.4,164.43,4078.0,144.8309,144.9014,144.8309,144.8573,4078.0
2016-08-09 14:30:00,164.44,164.44,164.27,164.27,5995.0,144.8661,144.8661,144.7164,144.7164,5995.0
2016-08-09 14:35:00,164.25,164.33,164.23,164.25,6584.0,144.6987,144.7692,144.6811,144.6987,6584.0
2016-08-09 14:40:00,164.28,164.29,164.18,164.29,3100.0,144.7252,144.734,144.6371,144.734,3100.0
2016-08-09 14:45:00,164.29,164.32,164.28,164.32,1800.0,144.734,144.7604,144.7252,144.7604,1800.0
2016-08-09 14:50:00,164.32,164.33,164.22,164.28,5742.0,144.7604,144.7692,144.6723,144.7252,5742.0
2016-08-09 14:55:00,164.3,164.36,164.29,164.36,4215.0,144.7428,144.7957,144.734,144.7957,4215.0
2016-08-09 15:00:00,164.35,164.39,164.31,164.39,4872.0,144.7868,144.8221,144.7516,144.8221,4872.0
2016-08-09 15:05:00,164.38,164.49,164.37,164.46,21587.0,144.8133,144.9102,144.8045,144.8837,21587.0
2016-08-09 15:10:00,164.48,164.54,164.44,164.51,10120.0,144.9014,144.9542,144.8661,144.9278,10120.0
2016-08-09 15:15:00,164.51,164.68,164.49,164.67,10533.0,144.9278,145.0776,144.9102,145.0687,10533.0
2016-08-09 15:20:00,164.64,164.72,164.59,164.64,5750.0,145.0423,145.1128,144.9983,145.0423,5750.0
2016-08-09 15:25:00,164.63,164.8,164.61,164.8,6698.0,145.0335,145.1833,145.0159,145.1833,6698.0
2016-08-09 15:30:00,164.8,164.8,164.65,164.65,4700.0,145.1833,145.1833,145.0511,145.0511,4700.0
2016-08-09 15:35:00,164.65,164.65,164.52,164.59,7761.0,145.0511,145.0511,144.9366,144.9983,7761.0
2016-08-09 15:40:00,164.56,164.62,164.52,164.55,6479.0,144.9718,145.0247,144.9366,144.963,6479.0
2016-08-09 15:45:00,164.55,164.71,164.55,164.71,8756.0,144.963,145.104,144.963,145.104,8756.0
2016-08-09 15:50:00,164.71,164.71,164.57,164.63,8952.0,145.104,145.104,144.9807,145.0335,8952.0
2016-08-09 15:55:00,164.63,164.7,164.57,164.64,18800.0,145.0335,145.0952,144.9807,145.0423,18800.0
2016-08-10 09:30:00,164.84,165.23,164.79,165.08,9233.0,145.2185,145.5621,145.1745,145.4299,9233.0
2016-08-10 09:35:00,165.15,165.21,164.88,165.05,4946.0,145.4916,145.5445,145.2538,145.4035,4946.0
2016-08-10 09:40:00,165.0,165.11,164.82,164.92,4490.0,145.3595,145.4564,145.2009,145.289,4490.0
2016-08-10 09:45:00,164.83,164.97,164.71,164.97,6800.0,145.2097,145.333,145.104,145.333,6800.0
2016-08-10 09:50:00,164.86,165.17,164.84,165.17,5103.0,145.2361,145.5092,145.2185,145.5092,5103.0
2016-08-10 09:55:00,165.19,165.28,165.12,165.22,2883.0,145.5269,145.6061,145.4652,145.5533,2883.0
2016-08-10 10:00:00,165.17,165.17,164.91,164.95,3360.0,145.5092,145.5092,145.2802,145.3154,3360.0
2016-08-10 10:05:00,164.97,165.06,164.93,165.06,2559.0,145.333,145.4123,145.2978,145.4123,2559.0
2016-08-10 10:10:00,165.09,165.11,164.95,165.02,3800.0,145.4388,145.4564,145.3154,145.3771,3800.0
2016-08-10 10:15:00,165.02,165.06,164.94,165.04,3072.0,145.3771,145.4123,145.3066,145.3947,3072.0
2016-08-10 10:20:00,164.99,165.13,164.99,165.02,2500.0,145.3507,145.474,145.3507,145.3771,2500.0
2016-08-10 10:25:00,165.01,165.19,165.0,165.18,3100.0,145.3683,145.5269,145.3595,145.518,3100.0
2016-08-10 10:30:00,165.18,165.23,165.11,165.16,2685.0,145.518,145.5621,145.4564,145.5004,2685.0
2016-08-10 10:35:00,165.17,165.22,165.13,165.17,3672.0,145.5092,145.5533,145.474,145.5092,3672.0
2016-08-10 10:40:00,165.17,165.52,165.17,165.5,5699.0,145.5092,145.8176,145.5092,145.8,5699.0
2016-08-10 10:45:00,165.47,165.47,165.21,165.24,5151.0,145.7735,145.7735,145.5445,145.5709,5151.0
2016-08-10 10:50:00,165.2,165.32,165.18,165.32,2300.0,145.5357,145.6414,145.518,145.6414,2300.0
2016-08-10 10:55:00,165.3,165.33,165.22,165.3,2200.0,145.6238,145.6502,145.5533,145.6238,2200.0
2016-08-10 11:00:00,165.3,165.63,165.27,165.63,6500.0,145.6238,145.9145,145.5973,145.9145,6500.0
2016-08-10 11:05:00,165.6,165.77,165.6,165.69,5557.0,145.888,146.0378,145.888,145.9673,5557.0
2016-08-10 11:10:00,165.63,165.63,165.43,165.48,3426.0,145.9145,145.9145,145.7383,145.7823,3426.0
2016-08-10 11:15:00,165.44,165.44,165.29,165.3,3849.0,145.7471,145.7471,145.6149,145.6238,3849.0
2016-08-10 11:20:00,165.28,165.41,165.23,165.41,5814.0,145.6061,145.7207,145.5621,145.7207,5814.0
2016-08-10 11:25:00,165.43,165.54,165.35,165.54,5750.0,145.7383,145.8352,145.6678,145.8352,5750.0
2016-08-10 11:30:00,165.53,165.64,165.52,165.59,3225.0,145.8264,145.9233,145.8176,145.8792,3225.0
2016-08-10 11:35:00,165.57,165.68,165.5,165.65,4769.0,145.8616,145.9585,145.8,145.9321,4769.0
2016-08-10 11:40:00,165.66,165.76,165.55,165.55,4357.0,145.9409,146.029,145.844,145.844,4357.0
2016-08-10 11:45:00,165.53,165.55,165.48,165.55,3500.0,145.8264,145.844,145.7823,145.844,3500.0
2016-08-10 11:50:00,165.61,165.73,165.6,165.7,7675.0,145.8969,146.0026,145.888,145.9761,7675.0
2016-08-10 11:55:00,165.67,165.83,165.58,165.73,13741.0,145.9497,146.0907,145.8704,146.0026,13741.0
2016-08-10 12:00:00,165.74,165.78,165.69,165.74,5791.0,146.0114,146.0466,145.9673,146.0114,5791.0
2016-08-10 12:05:00,165.79,165.97,165.75,165.9,9400.0,146.0554,146.214,146.0202,146.1523,9400.0
2016-08-10 12:10:00,165.94,166.14,165.91,166.13,31324.0,146.1876,146.3638,146.1611,146.355,31324.0
2016-08-10 12:15:00,166.07,166.11,165.9,165.92,3500.0,146.3021,146.3373,146.1523,146.17,3500.0
2016-08-10 12:20:00,165.92,165.93,165.8,165.87,8571.0,146.17,146.1788,146.0642,146.1259,8571.0
2016-08-10 12:25:00,165.85,165.88,165.82,165.85,4218.0,146.1083,146.1347,146.0819,146.1083,4218.0
2016-08-10 12:30:00,165.85,165.92,165.83,165.91,2501.0,146.1083,146.17,146.0907,146.1611,2501.0
2016-08-10 12:35:00,165.92,166.17,165.91,166.17,5899.0,146.17,146.3902,146.1611,146.3902,5899.0
2016-08-10 12:40:00,166.12,166.13,166.0,166.04,4652.0,146.3462,146.355,146.2404,146.2757,4652.0
2016-08-10 12:45:00,166.05,166.08,166.01,166.01,2101.0,146.2845,146.3109,146.2492,146.2492,2101.0
2016-08-10 12:50:00,166.06,166.2,166.05,166.2,4667.0,146.2933,146.4166,146.2845,146.4166,4667.0
2016-08-10 12:55:00,166.14,166.15,166.1,166.1,1550.0,146.3638,146.3726,146.3285,146.3285,1550.0
2016-08-10 13:00:00,166.08,166.14,166.07,166.1,4578.0,146.3109,146.3638,146.3021,146.3285,4578.0
2016-08-10 13:05:00,166.06,166.12,166.04,166.12,4274.0,146.2933,146.3462,146.2757,146.3462,4274.0
2016-08-10 13:10:00,166.1,166.2,166.07,166.07,11460.0,146.3285,146.4166,146.3021,146.3021,11460.0
2016-08-10 13:15:00,166.05,166.09,166.02,166.09,3607.0,146.2845,146.3197,146.2581,146.3197,3607.0
2016-08-10 13:20:00,166.09,166.11,166.06,166.11,3554.0,146.3197,146.3373,146.2933,146.3373,3554.0
2016-08-10 13:25:00,166.11,166.12,166.07,166.09,2500.0,146.3373,146.3462,146.3021,146.3197,2500.0
2016-08-10 13:30:00,166.08,166.09,166.03,166.07,3273.0,146.3109,146.3197,146.2669,146.3021,3273.0
2016-08-10 13:35:00,166.06,166.12,166.01,166.05,8144.0,146.2933,146.3462,146.2492,146.2845,8144.0
2016-08-10 13:40:00,166.03,166.18,166.03,166.18,2992.0,146.2669,146.399,146.2669,146.399,2992.0
2016-08-10 13:45:00,166.15,166.2,166.14,166.15,3062.0,146.3726,146.4166,146.3638,146.3726,3062.0
2016-08-10 13:50:00,166.16,166.2,166.12,166.17,4755.0,146.3814,146.4166,146.3462,146.3902,4755.0
2016-08-10 13:55:00,166.16,166.18,166.11,166.14,3361.0,146.3814,146.399,146.3373,146.3638,3361.0
2016-08-10 14:00:00,166.18,166.18,166.07,166.07,4458.0,146.399,146.399,146.3021,146.3021,4458.0
2016-08-10 14:05:00,166.09,166.11,166.03,166.05,6695.0,146.3197,146.3373,146.2669,146.2845,6695.0
2016-08-10 14:10:00,166.06,166.17,166.06,166.13,7655.0,146.2933,146.3902,146.2933,146.355,7655.0
2016-08-10 14:15:00,166.08,166.14,166.05,166.05,4213.0,146.3109,146.3638,146.2845,146.2845,4213.0
2016-08-10 14:20:00,166.02,166.02,165.96,165.99,3100.0,146.2581,146.2581,146.2052,146.2316,3100.0
2016-08-10 14:25:00,165.99,166.01,165.87,165.89,5313.0,146.2316,146.2492,146.1259,146.1435,5313.0
2016-08-10 14:30:00,165.9,165.91,165.86,165.9,3400.0,146.1523,146.1611,146.1171,146.1523,3400.0
2016-08-10 14:35:00,165.9,165.96,165.9,165.92,4000.0,146.1523,146.2052,146.1523,146.17,4000.0
2016-08-10 14:40:00,165.9,165.96,165.83,165.83,4396.0,146.1523,146.2052,146.0907,146.0907,4396.0
2016-08-10 14:45:00,165.84,165.92,165.83,165.92,4427.0,146.0995,146.17,146.0907,146.17,4427.0
2016-08-10 14:50:00,165.91,165.92,165.83,165.89,3942.0,146.1611,146.17,146.0907,146.1435,3942.0
2016-08-10 14:55:00,165.86,165.93,165.83,165.91,3142.0,146.1171,146.1788,146.0907,146.1611,3142.0
2016-08-10 15:00:00,165.9,165.97,165.87,165.96,5332.0,146.1523,146.214,146.1259,146.2052,5332.0
2016-08-10 15:05:00,165.95,165.96,165.92,165.94,2332.0,146.1964,146.2052,146.17,146.1876,2332.0
2016-08-10 15:10:00,165.95,165.99,165.94,165.99,5043.0,146.1964,146.2316,146.1876,146.2316,5043.0
2016-08-10 15:15:00,165.97,166.07,165.96,166.07,8858.0,146.214,146.3021,146.2052,146.3021,8858.0
2016-08-10 15:20:00,166.07,166.24,166.06,166.18,12178.0,146.3021,146.4519,146.2933,146.399,12178.0
2016-08-10 15:25:00,166.23,166.23,166.11,166.13,6071.0,146.4431,146.4431,146.3373,146.355,6071.0
2016-08-10 15:30:00,166.11,166.14,166.08,166.1,5361.0,146.3373,146.3638,146.3109,146.3285,5361.0
2016-08-10 15:35:00,166.08,166.09,165.96,166.03,8853.0,146.3109,146.3197,146.2052,146.2669,8853.0
2016-08-10 15:40:00,166.02,166.05,165.9,165.95,14427.0,146.2581,146.2845,146.1523,146.1964,14427.0
2016-08-10 15:45:00,165.93,166.04,165.88,166.01,15694.0,146.1788,146.2757,146.1347,146.2492,15694.0
2016-08-10 15:50:00,166.01,166.12,165.98,166.08,10880.0,146.2492,146.3462,146.2228,146.3109,10880.0
2016-08-10 15:55:00,166.08,166.18,166.05,166.13,31352.0,146.3109,146.399,146.2845,146.355,31352.0
2016-08-11 09:30:00,166.47,166.92,166.31,166.92,14422.0,146.6545,147.0509,146.5135,147.0509,14422.0
2016-08-11 09:35:00,166.96,167.43,166.71,167.0,12483.0,147.0862,147.5002,146.8659,147.1214,12483.0
2016-08-11 09:40:00,167.0,167.02,166.45,166.66,3608.0,147.1214,147.139,146.6369,146.8219,3608.0
2016-08-11 09:45:00,166.65,166.66,166.01,166.15,6696.0,146.8131,146.8219,146.2492,146.3726,6696.0
2016-08-11 09:50:00,166.09,166.29,166.08,166.17,4526.0,146.3197,146.4959,146.3109,146.3902,4526.0
2016-08-11 09:55:00,166.19,166.56,166.19,166.27,4521.0,146.4078,146.7338,146.4078,146.4783,4521.0
2016-08-11 10:00:00,166.18,166.42,166.13,166.34,7185.0,146.399,146.6104,146.355,146.54,7185.0
2016-08-11 10:05:00,166.39,166.39,166.08,166.1,3564.0,146.584,146.584,146.3109,146.3285,3564.0
2016-08-11 10:10:00,166.13,166.31,166.13,166.27,4300.0,146.355,146.5135,146.355,146.4783,4300.0
2016-08-11 10:15:00,166.37,166.53,166.12,166.47,4740.0,146.5664,146.7073,146.3462,146.6545,4740.0
2016-08-11 10:20:00,166.48,166.48,166.23,166.23,3860.0,146.6633,146.6633,146.4431,146.4431,3860.0
2016-08-11 10:25:00,166.16,166.39,166.1,166.35,3806.0,146.3814,146.584,146.3285,146.5488,3806.0
2016-08-11 10:30:00,166.38,166.38,166.15,166.19,5668.0,146.5752,146.5752,146.3726,146.4078,5668.0
2016-08-11 10:35:00,166.18,166.49,166.16,166.48,2390.0,146.399,146.6721,146.3814,146.6633,2390.0
2016-08-11 10:40:00,166.48,166.49,166.3,166.36,4953.0,146.6633,146.6721,146.5047,146.5576,4953.0
2016-08-11 10:45:00,166.44,166.44,166.25,166.25,3399.0,146.6281,146.6281,146.4607,146.4607,3399.0
2016-08-11 10:50:00,166.28,166.31,166.16,166.21,3864.0,146.4871,146.5135,146.3814,146.4254,3864.0
2016-08-11 10:55:00,166.25,166.32,166.2,166.27,2751.0,146.4607,146.5223,146.4166,146.4783,2751.0
2016-08-11 11:00:00,166.22,166.22,165.94,165.98,5954.0,146.4342,146.4342,146.1876,146.2228,5954.0
2016-08-11 11:05:00,165.96,166.03,165.89,166.03,16779.0,146.2052,146.2669,146.1435,146.2669,16779.0
2016-08-11 11:10:00,166.05,166.06,165.79,165.79,4939.0,146.2845,146.2933,146.0554,146.0554,4939.0
2016-08-11 11:15:00,165.8,165.9,165.76,165.87,3386.0,146.0642,146.1523,146.029,146.1259,3386.0
2016-08-11 11:20:00,165.87,165.87,165.74,165.87,3200.0,146.1259,146.1259,146.0114,146.1259,3200.0
2016-08-11 11:25:00,165.82,165.82,165.69,165.78,5133.0,146.0819,146.0819,145.9673,146.0466,5133.0
2016-08-11 11:30:00,165.82,165.93,165.77,165.93,4040.0,146.0819,146.1788,146.0378,146.1788,4040.0
2016-08-11 11:35:00,165.97,166.03,165.84,165.84,3360.0,146.214,146.2669,146.0995,146.0995,3360.0
2016-08-11 11:40:00,165.86,165.96,165.86,165.92,2500.0,146.1171,146.2052,146.1171,146.17,2500.0
2016-08-11 11:45:00,165.92,165.92,165.82,165.84,3796.0,146.17,146.17,146.0819,146.0995,3796.0
2016-08-11 11:50:00,165.88,165.88,165.78,165.87,3323.0,146.1347,146.1347,146.0466,146.1259,3323.0
2016-08-11 11:55:00,165.84,165.88,165.75,165.78,2600.0,146.0995,146.1347,146.0202,146.0466,2600.0
2016-08-11 12:00:00,165.75,165.88,165.75,165.86,13123.0,146.0202,146.1347,146.0202,146.1171,13123.0
2016-08-11 12:05:00,165.83,165.83,165.72,165.76,4376.0,146.0907,146.0907,145.9938,146.029,4376.0
2016-08-11 12:10:00,165.68,165.71,165.57,165.6,4089.0,145.9585,145.985,145.8616,145.888,4089.0
2016-08-11 12:15:00,165.58,165.66,165.53,165.65,4100.0,145.8704,145.9409,145.8264,145.9321,4100.0
2016-08-11 12:20:00,165.67,165.75,165.56,165.75,6589.0,145.9497,146.0202,145.8528,146.0202,6589.0
2016-08-11 12:25:00,165.73,165.74,165.6,165.63,3166.0,146.0026,146.0114,145.888,145.9145,3166.0
2016-08-11 12:30:00,165.65,165.75,165.65,165.75,2939.0,145.9321,146.0202,145.9321,146.0202,2939.0
2016-08-11 12:35:00,165.71,165.74,165.63,165.65,2902.0,145.985,146.0114,145.9145,145.9321,2902.0
2016-08-11 12:40:00,165.64,165.68,165.54,165.68,3810.0,145.9233,145.9585,145.8352,145.9585,3810.0
2016-08-11 12:45:00,165.69,165.69,165.59,165.69,2494.0,145.9673,145.9673,145.8792,145.9673,2494.0
2016-08-11 12:50:00,165.71,165.72,165.6,165.65,2841.0,145.985,145.9938,145.888,145.9321,2841.0
2016-08-11 12:55:00,165.65,165.67,165.6,165.63,5998.0,145.9321,145.9497,145.888,145.9145,5998.0
2016-08-11 13:00:00,165.61,165.68,165.6,165.61,10351.0,145.8969,145.9585,145.888,145.8969,10351.0
2016-08-11 13:05:00,165.61,165.65,165.58,165.59,6229.0,145.8969,145.9321,145.8704,145.8792,6229.0
2016-08-11 13:10:00,165.58,165.58,165.44,165.48,4152.0,145.8704,145.8704,145.7471,145.7823,4152.0
2016-08-11 13:15:00,165.46,165.55,165.46,165.53,2691.0,145.7647,145.844,145.7647,145.8264,2691.0
2016-08-11 13:20:00,165.52,165.53,165.44,165.47,3099.0,145.8176,145.8264,145.7471,145.7735,3099.0
2016-08-11 13:25:00,165.47,165.56,165.45,165.53,4101.0,145.7735,145.8528,145.7559,145.8264,4101.0
2016-08-11 13:30:00,165.52,165.54,165.44,165.45,1994.0,145.8176,145.8352,145.7471,145.7559,1994.0
2016-08-11 13:35:00,165.45,165.48,165.44,165.46,7044.0,145.7559,145.7823,145.7471,145.7647,7044.0
2016-08-11 13:40:00,165.45,165.51,165.4,165.4,4102.0,145.7559,145.8088,145.7119,145.7119,4102.0
2016-08-11 13:45:00,165.42,165.43,165.36,165.39,1901.0,145.7295,145.7383,145.6766,145.703,1901.0
2016-08-11 13:50:00,165.42,165.53,165.41,165.53,3185.0,145.7295,145.8264,145.7207,145.8264,3185.0
2016-08-11 13:55:00,165.54,165.54,165.43,165.43,3820.0,145.8352,145.8352,145.7383,145.7383,3820.0
2016-08-11 14:00:00,165.43,165.5,165.38,165.43,4359.0,145.7383,145.8,145.6942,145.7383,4359.0
2016-08-11 14:05:00,165.45,165.51,165.39,165.42,4023.0,145.7559,145.8088,145.703,145.7295,4023.0
2016-08-11 14:10:00,165.42,165.45,165.31,165.33,6001.0,145.7295,145.7559,145.6326,145.6502,6001.0
2016-08-11 14:15:00,165.33,165.35,165.23,165.23,8760.0,145.6502,145.6678,145.5621,145.5621,8760.0
2016-08-11 14:20:00,165.18,165.18,165.09,165.14,4300.0,145.518,145.518,145.4388,145.4828,4300.0
2016-08-11 14:25:00,165.13,165.32,165.11,165.27,8223.0,145.474,145.6414,145.4564,145.5973,8223.0
2016-08-11 14:30:00,165.27,165.27,165.11,165.17,3407.0,145.5973,145.5973,145.4564,145.5092,3407.0
2016-08-11 14:35:00,165.16,165.27,165.16,165.25,3102.0,145.5004,145.5973,145.5004,145.5797,3102.0
2016-08-11 14:40:00,165.24,165.37,165.21,165.3,4548.0,145.5709,145.6854,145.5445,145.6238,4548.0
2016-08-11 14:45:00,165.23,165.27,165.07,165.14,4301.0,145.5621,145.5973,145.4211,145.4828,4301.0
2016-08-11 14:50:00,165.12,165.25,165.09,165.1,7301.0,145.4652,145.5797,145.4388,145.4476,7301.0
2016-08-11 14:55:00,165.08,165.18,165.08,165.18,3600.0,145.4299,145.518,145.4299,145.518,3600.0
2016-08-11 15:00:00,165.14,165.22,165.13,165.19,6633.0,145.4828,145.5533,145.474,145.5269,6633.0
2016-08-11 15:05:00,165.17,165.28,165.1,165.28,6868.0,145.5092,145.6061,145.4476,145.6061,6868.0
2016-08-11 15:10:00,165.24,165.28,165.23,165.25,2485.0,145.5709,145.6061,145.5621,145.5797,2485.0
2016-08-11 15:15:00,165.23,165.25,165.19,165.22,3401.0,145.5621,145.5797,145.5269,145.5533,3401.0
2016-08-11 15:20:00,165.24,165.24,165.13,165.13,4417.0,145.5709,145.5709,145.474,145.474,4417.0
2016-08-11 15:25:00,165.17,165.21,165.1,165.12,4400.0,145.5092,145.5445,145.4476,145.4652,4400.0
2016-08-11 15:30:00,165.12,165.19,165.1,165.18,6045.0,145.4652,145.5269,145.4476,145.518,6045.0
2016-08-11 15:35:00,165.15,165.25,165.14,165.22,5095.0,145.4916,145.5797,145.4828,145.5533,5095.0
2016-08-11 15:40:00,165.24,165.37,165.23,165.37,7982.0,145.5709,145.6854,145.5621,145.6854,7982.0
2016-08-11 15:45:00,165.39,165.39,165.33,165.36,6313.0,145.703,145.703,145.6502,145.6766,6313.0
2016-08-11 15:50:00,165.35,165.36,165.31,165.32,8918.0,145.6678,145.6766,145.6326,145.6414,8918.0
2016-08-11 15:55:00,165.32,165.32,165.09,165.16,57386.0,145.6414,145.6414,145.4388,145.5004,57386.0
2016-08-12 09:30:00,165.23,165.63,165.14,165.24,15753.0,145.5621,145.9145,145.4828,145.5709,15753.0
2016-08-12 09:35:00,165.36,165.41,164.82,165.29,12096.0,145.6766,145.7207,145.2009,145.6149,12096.0
2016-08-12 09:40:00,165.25,165.26,165.13,165.24,1500.0,145.5797,145.5885,145.474,145.5709,1500.0
2016-08-12 09:45:00,165.2,165.26,165.03,165.03,1900.0,145.5357,145.5885,145.3859,145.3859,1900.0
2016-08-12 09:50:00,165.03,165.12,164.98,165.11,5935.0,145.3859,145.4652,145.3418,145.4564,5935.0
2016-08-12 09:55:00,165.08,165.27,165.07,165.15,4967.0,145.4299,145.5973,145.4211,145.4916,4967.0
2016-08-12 10:00:00,165.08,165.31,164.99,165.25,3268.0,145.4299,145.6326,145.3507,145.5797,3268.0
2016-08-12 10:05:00,165.27,165.56,165.27,165.4,2800.0,145.5973,145.8528,145.5973,145.7119,2800.0
2016-08-12 10:10:00,165.42,165.6,165.42,165.55,1200.0,145.7295,145.888,145.7295,145.844,1200.0
2016-08-12 10:15:00,165.64,165.79,165.64,165.69,2575.0,145.9233,146.0554,145.9233,145.9673,2575.0
2016-08-12 10:20:00,165.65,165.72,165.56,165.72,1532.0,145.9321,145.9938,145.8528,145.9938,1532.0
2016-08-12 10:25:00,165.77,165.93,165.73,165.92,24110.0,146.0378,146.1788,146.0026,146.17,24110.0
2016-08-12 10:30:00,165.9,165.96,165.81,165.81,2600.0,146.1523,146.2052,146.0731,146.0731,2600.0
2016-08-12 10:35:00,165.75,165.78,165.71,165.71,2500.0,146.0202,146.0466,145.985,145.985,2500.0
2016-08-12 10:40:00,165.64,165.66,165.61,165.65,900.0,145.9233,145.9409,145.8969,145.9321,900.0
2016-08-12 10:45:00,165.64,165.64,165.51,165.57,4530.0,145.9233,145.9233,145.8088,145.8616,4530.0
2016-08-12 10:50:00,165.56,165.78,165.56,165.73,4089.0,145.8528,146.0466,145.8528,146.0026,4089.0
2016-08-12 10:55:00,165.68,165.72,165.67,165.67,1300.0,145.9585,145.9938,145.9497,145.9497,1300.0
2016-08-12 11:00:00,165.69,165.76,165.66,165.76,2500.0,145.9673,146.029,145.9409,146.029,2500.0
2016-08-12 11:05:00,165.77,165.82,165.7,165.74,7160.0,146.0378,146.0819,145.9761,146.0114,7160.0
2016-08-12 11:10:00,165.76,165.88,165.67,165.71,15253.0,146.029,146.1347,145.9497,145.985,15253.0
2016-08-12 11:15:00,165.76,165.83,165.75,165.81,6093.0,146.029,146.0907,146.0202,146.0731,6093.0
2016-08-12 11:20:00,165.77,165.77,165.69,165.7,2209.0,146.0378,146.0378,145.9673,145.9761,2209.0
2016-08-12 11:25:00,165.73,165.8,165.72,165.72,1320.0,146.0026,146.0642,145.9938,145.9938,1320.0
2016-08-12 11:30:00,165.66,165.74,165.66,165.74,1900.0,145.9409,146.0114,145.9409,146.0114,1900.0
2016-08-12 11:35:00,165.7,165.73,165.68,165.73,1100.0,145.9761,146.0026,145.9585,146.0026,1100.0
2016-08-12 11:40:00,165.68,165.75,165.66,165.75,11000.0,145.9585,146.0202,145.9409,146.0202,11000.0
2016-08-12 11:45:00,165.74,165.82,165.66,165.67,4544.0,146.0114,146.0819,145.9409,145.9497,4544.0
2016-08-12 11:50:00,165.64,165.75,165.64,165.69,2121.0,145.9233,146.0202,145.9233,145.9673,2121.0
2016-08-12 11:55:00,165.66,165.73,165.63,165.73,2410.0,145.9409,146.0026,145.9145,146.0026,2410.0
2016-08-12 12:00:00,165.75,165.76,165.63,165.65,2300.0,146.0202,146.029,145.9145,145.9321,2300.0
2016-08-12 12:05:00,165.65,165.66,165.6,165.62,4187.0,145.9321,145.9409,145.888,145.9057,4187.0
2016-08-12 12:10:00,165.62,165.62,165.58,165.58,1400.0,145.9057,145.9057,145.8704,145.8704,1400.0
2016-08-12 12:15:00,165.61,165.61,165.53,165.58,3100.0,145.8969,145.8969,145.8264,145.8704,3100.0
2016-08-12 12:20:00,165.57,165.73,165.56,165.68,4001.0,145.8616,146.0026,145.8528,145.9585,4001.0
2016-08-12 12:25:00,165.69,165.76,165.6,165.61,2917.0,145.9673,146.029,145.888,145.8969,2917.0
2016-08-12 12:30:00,165.55,165.58,165.53,165.57,2740.0,145.844,145.8704,145.8264,145.8616,2740.0
2016-08-12 12:35:00,165.56,165.56,165.5,165.5,2040.0,145.8528,145.8528,145.8,145.8,2040.0
2016-08-12 12:40:00,165.48,165.53,165.44,165.44,4072.0,145.7823,145.8264,145.7471,145.7471,4072.0
2016-08-12 12:45:00,165.48,165.54,165.46,165.51,1700.0,145.7823,145.8352,145.7647,145.8088,1700.0
2016-08-12 12:50:00,165.53,165.53,165.4,165.42,2025.0,145.8264,145.8264,145.7119,145.7295,2025.0
2016-08-12 12:55:00,165.4,165.43,165.38,165.43,1100.0,145.7119,145.7383,145.6942,145.7383,1100.0
2016-08-12 13:00:00,165.42,165.47,165.34,165.35,7943.0,145.7295,145.7735,145.659,145.6678,7943.0
2016-08-12 13:05:00,165.3,165.36,165.17,165.23,3778.0,145.6238,145.6766,145.5092,145.5621,3778.0
2016-08-12 13:10:00,165.23,165.26,165.2,165.21,3100.0,145.5621,145.5885,145.5357,145.5445,3100.0
2016-08-12 13:15:00,165.23,165.26,165.13,165.16,4976.0,145.5621,145.5885,145.474,145.5004,4976.0
2016-08-12 13:20:00,165.14,165.14,165.05,165.05,2000.0,145.4828,145.4828,145.4035,145.4035,2000.0
2016-08-12 13:25:00,165.09,165.11,165.07,165.09,4379.0,145.4388,145.4564,145.4211,145.4388,4379.0
2016-08-12 13:30:00,165.05,165.08,165.01,165.06,1900.0,145.4035,145.4299,145.3683,145.4123,1900.0
2016-08-12 13:35:00,165.05,165.12,165.0,165.12,2302.0,145.4035,145.4652,145.3595,145.4652,2302.0
2016-08-12 13:40:00,165.15,165.23,165.15,165.22,2263.0,145.4916,145.5621,145.4916,145.5533,2263.0
2016-08-12 13:45:00,165.24,165.24,165.21,165.22,1100.0,145.5709,145.5709,145.5445,145.5533,1100.0
2016-08-12 13:50:00,165.14,165.22,165.11,165.22,1356.0,145.4828,145.5533,145.4564,145.5533,1356.0
2016-08-12 13:55:00,165.19,165.26,165.08,165.11,3406.0,145.5269,145.5885,145.4299,145.4564,3406.0
2016-08-12 14:00:00,165.09,165.09,164.95,165.02,4801.0,145.4388,145.4388,145.3154,145.3771,4801.0
2016-08-12 14:05:00,165.01,165.15,164.99,165.02,2300.0,145.3683,145.4916,145.3507,145.3771,2300.0
2016-08-12 14:10:00,165.06,165.13,164.99,165.11,17400.0,145.4123,145.474,145.3507,145.4564,17400.0
2016-08-12 14:15:00,165.1,165.14,165.09,165.13,1865.0,145.4476,145.4828,145.4388,145.474,1865.0
2016-08-12 14:20:00,165.1,165.11,165.04,165.04,2916.0,145.4476,145.4564,145.3947,145.3947,2916.0
2016-08-12 14:25:00,165.09,165.13,165.01,165.07,2408.0,145.4388,145.474,145.3683,145.4211,2408.0
2016-08-12 14:30:00,165.09,165.12,165.07,165.12,2892.0,145.4388,145.4652,145.4211,145.4652,2892.0
2016-08-12 14:35:00,165.12,165.15,165.07,165.08,3740.0,145.4652,145.4916,145.4211,145.4299,3740.0
2016-08-12 14:40:00,165.13,165.28,165.11,165.28,3732.0,145.474,145.6061,145.4564,145.6061,3732.0
2016-08-12 14:45:00,165.25,165.37,165.25,165.37,9728.0,145.5797,145.6854,145.5797,145.6854,9728.0
2016-08-12 14:50:00,165.34,165.36,165.19,165.19,11447.0,145.659,145.6766,145.5269,145.5269,11447.0
2016-08-12 14:55:00,165.17,165.36,165.16,165.34,9015.0,145.5092,145.6766,145.5004,145.659,9015.0
2016-08-12 15:00:00,165.33,165.35,165.21,165.23,16555.0,145.6502,145.6678,145.5445,145.5621,16555.0
2016-08-12 15:05:00,165.23,165.28,165.2,165.24,17599.0,145.5621,145.6061,145.5357,145.5709,17599.0
2016-08-12 15:10:00,165.26,165.26,165.17,165.25,9830.0,145.5885,145.5885,145.5092,145.5797,9830.0
2016-08-12 15:15:00,165.26,165.28,165.21,165.26,15127.0,145.5885,145.6061,145.5445,145.5885,15127.0
2016-08-12 15:20:00,165.25,165.25,165.17,165.25,13553.0,145.5797,145.5797,145.5092,145.5797,13553.0
2016-08-12 15:25:00,165.25,165.33,165.22,165.3,24033.0,145.5797,145.6502,145.5533,145.6238,24033.0
2016-08-12 15:30:00,165.3,165.34,165.26,165.31,30331.0,145.6238,145.659,145.5885,145.6326,30331.0
2016-08-12 15:35:00,165.31,165.38,165.28,165.32,23357.0,145.6326,145.6942,145.6061,145.6414,23357.0
2016-08-12 15:40:00,165.36,165.58,165.35,165.54,15341.0,145.6766,145.8704,145.6678,145.8352,15341.0
2016-08-12 15:45:00,165.53,165.6,165.48,165.5,17982.0,145.8264,145.888,145.7823,145.8,17982.0
2016-08-12 15:50:00,165.51,165.52,165.44,165.48,20165.0,145.8088,145.8176,145.7471,145.7823,20165.0
2016-08-12 15:55:00,165.5,165.55,165.37,165.47,43248.0,145.8,145.844,145.6854,145.7735,43248.0
2016-08-15 09:30:00,165.43,165.43,164.98,165.08,10593.0,145.7383,145.7383,145.3418,145.4299,10593.0
2016-08-15 09:35:00,165.08,165.28,164.7,164.85,65994.0,145.4299,145.6061,145.0952,145.2273,65994.0
2016-08-15 09:40:00,164.75,164.87,164.58,164.87,5876.0,145.1392,145.2449,144.9895,145.2449,5876.0
2016-08-15 09:45:00,164.72,164.99,164.72,164.91,9501.0,145.1128,145.3507,145.1128,145.2802,9501.0
2016-08-15 09:50:00,164.9,165.12,164.79,164.99,14545.0,145.2714,145.4652,145.1745,145.3507,14545.0
2016-08-15 09:55:00,164.93,164.98,164.86,164.94,6063.0,145.2978,145.3418,145.2361,145.3066,6063.0
2016-08-15 10:00:00,164.97,165.26,164.97,165.13,3349.0,145.333,145.5885,145.333,145.474,3349.0
2016-08-15 10:05:00,165.14,165.26,165.14,165.22,5142.0,145.4828,145.5885,145.4828,145.5533,5142.0
2016-08-15 10:10:00,165.22,165.33,165.2,165.25,3202.0,145.5533,145.6502,145.5357,145.5797,3202.0
2016-08-15 10:15:00,165.23,165.24,165.12,165.15,3718.0,145.5621,145.5709,145.4652,145.4916,3718.0
2016-08-15 10:20:00,165.13,165.21,165.09,165.09,1001.0,145.474,145.5445,145.4388,145.4388,1001.0
2016-08-15 10:25:00,165.11,165.11,165.01,165.06,2050.0,145.4564,145.4564,145.3683,145.4123,2050.0
2016-08-15 10:30:00,165.06,165.14,165.06,165.09,3435.0,145.4123,145.4828,145.4123,145.4388,3435.0
2016-08-15 10:35:00,165.07,165.07,165.0,165.04,1706.0,145.4211,145.4211,145.3595,145.3947,1706.0
2016-08-15 10:40:00,164.99,165.03,164.95,164.98,1996.0,145.3507,145.3859,145.3154,145.3418,1996.0
2016-08-15 10:45:00,165.01,165.02,164.95,164.96,4242.0,145.3683,145.3771,145.3154,145.3242,4242.0
2016-08-15 10:50:00,164.95,165.04,164.94,164.97,4605.0,145.3154,145.3947,145.3066,145.333,4605.0
2016-08-15 10:55:00,164.95,164.99,164.95,164.95,1000.0,145.3154,145.3507,145.3154,145.3154,1000.0
2016-08-15 11:00:00,165.01,165.05,164.99,165.03,1422.0,145.3683,145.4035,145.3507,145.3859,1422.0
2016-08-15 11:05:00,164.99,164.99,164.95,164.98,1501.0,145.3507,145.3507,145.3154,145.3418,1501.0
2016-08-15 11:10:00,164.95,164.98,164.95,164.97,1301.0,145.3154,145.3418,145.3154,145.333,1301.0
2016-08-15 11:15:00,164.96,165.03,164.96,165.03,1100.0,145.3242,145.3859,145.3242,145.3859,1100.0
2016-08-15 11:20:00,164.98,165.01,164.95,164.97,3900.0,145.3418,145.3683,145.3154,145.333,3900.0
2016-08-15 11:25:00,164.95,164.99,164.85,164.85,7097.0,145.3154,145.3507,145.2273,145.2273,7097.0
2016-08-15 11:30:00,164.85,164.88,164.84,164.85,2802.0,145.2273,145.2538,145.2185,145.2273,2802.0
2016-08-15 11:35:00,164.85,164.86,164.71,164.71,7453.0,145.2273,145.2361,145.104,145.104,7453.0
2016-08-15 11:40:00,164.73,164.74,164.68,164.72,2395.0,145.1216,145.1304,145.0776,145.1128,2395.0
2016-08-15 11:45:00,164.69,164.7,164.66,164.67,2584.0,145.0864,145.0952,145.0599,145.0687,2584.0
2016-08-15 11:50:00,164.69,164.71,164.65,164.67,4564.0,145.0864,145.104,145.0511,145.0687,4564.0
2016-08-15 11:55:00,164.71,164.71,164.66,164.67,2330.0,145.104,145.104,145.0599,145.0687,2330.0
2016-08-15 12:00:00,164.69,164.79,164.69,164.75,5810.0,145.0864,145.1745,145.0864,145.1392,5810.0
2016-08-15 12:05:00,164.78,164.82,164.77,164.81,1637.0,145.1657,145.2009,145.1568,145.1921,1637.0
2016-08-15 12:10:00,164.81,164.81,164.75,164.75,2601.0,145.1921,145.1921,145.1392,145.1392,2601.0
2016-08-15 12:15:00,164.76,164.78,164.7,164.72,4785.0,145.148,145.1657,145.0952,145.1128,4785.0
2016-08-15 12:20:00,164.72,164.74,164.69,164.69,2200.0,145.1128,145.1304,145.0864,145.0864,2200.0
2016-08-15 12:25:00,164.71,164.71,164.63,164.64,4100.0,145.104,145.104,145.0335,145.0423,4100.0
2016-08-15 12:30:00,164.62,164.67,164.6,164.63,5901.0,145.0247,145.0687,145.0071,145.0335,5901.0
2016-08-15 12:35:00,164.63,164.63,164.53,164.55,7393.0,145.0335,145.0335,144.9454,144.963,7393.0
2016-08-15 12:40:00,164.57,164.62,164.54,164.62,3092.0,144.9807,145.0247,144.9542,145.0247,3092.0
2016-08-15 12:45:00,164.63,164.67,164.61,164.65,800.0,145.0335,145.0687,145.0159,145.0511,800.0
2016-08-15 12:50:00,164.61,164.63,164.58,164.63,1400.0,145.0159,145.0335,144.9895,145.0335,1400.0
2016-08-15 12:55:00,164.63,164.67,164.61,164.65,3756.0,145.0335,145.0687,145.0159,145.0511,3756.0
2016-08-15 13:00:00,164.67,164.79,164.66,164.79,4100.0,145.0687,145.1745,145.0599,145.1745,4100.0
2016-08-15 13:05:00,164.77,164.81,164.73,164.75,3575.0,145.1568,145.1921,145.1216,145.1392,3575.0
2016-08-15 13:10:00,164.72,164.73,164.67,164.73,2600.0,145.1128,145.1216,145.0687,145.1216,2600.0
2016-08-15 13:15:00,164.71,164.74,164.7,164.74,1200.0,145.104,145.1304,145.0952,145.1304,1200.0
2016-08-15 13:20:00,164.73,164.73,164.63,164.63,5989.0,145.1216,145.1216,145.0335,145.0335,5989.0
2016-08-15 13:25:00,164.64,165.02,164.64,164.98,13239.0,145.0423,145.3771,145.0423,145.3418,13239.0
2016-08-15 13:30:00,165.0,165.04,164.95,165.0,8183.0,145.3595,145.3947,145.3154,145.3595,8183.0
2016-08-15 13:35:00,165.0,165.1,164.99,165.1,7007.0,145.3595,145.4476,145.3507,145.4476,7007.0
2016-08-15 13:40:00,165.09,165.16,165.09,165.15,3986.0,145.4388,145.5004,145.4388,145.4916,3986.0
2016-08-15 13:45:00,165.16,165.27,165.16,165.24,5298.0,145.5004,145.5973,145.5004,145.5709,5298.0
2016-08-15 13:50:00,165.24,165.42,165.24,165.37,5673.0,145.5709,145.7295,145.5709,145.6854,5673.0
2016-08-15 13:55:00,165.36,165.41,165.33,165.39,6493.0,145.6766,145.7207,145.6502,145.703,6493.0
2016-08-15 14:00:00,165.39,165.41,165.37,165.39,10199.0,145.703,145.7207,145.6854,145.703,10199.0
2016-08-15 14:05:00,165.39,165.45,165.38,165.45,10162.0,145.703,145.7559,145.6942,145.7559,10162.0
2016-08-15 14:10:00,165.45,165.45,165.15,165.15,20472.0,145.7559,145.7559,145.4916,145.4916,20472.0
2016-08-15 14:15:00,165.13,165.19,164.98,165.19,9084.0,145.474,145.5269,145.3418,145.5269,9084.0
2016-08-15 14:20:00,165.19,165.23,165.17,165.23,1043.0,145.5269,145.5621,145.5092,145.5621,1043.0
2016-08-15 14:25:00,165.22,165.22,165.09,165.22,4609.0,145.5533,145.5533,145.4388,145.5533,4609.0
2016-08-15 14:30:00,165.21,165.21,165.15,165.15,2045.0,145.5445,145.5445,145.4916,145.4916,2045.0
2016-08-15 14:35:00,165.1,165.1,165.02,165.04,2121.0,145.4476,145.4476,145.3771,145.3947,2121.0
2016-08-15 14:40:00,165.08,165.22,165.08,165.2,2300.0,145.4299,145.5533,145.4299,145.5357,2300.0
2016-08-15 14:45:00,165.2,165.26,165.18,165.19,3800.0,145.5357,145.5885,145.518,145.5269,3800.0
2016-08-15 14:50:00,165.19,165.19,165.11,165.11,1720.0,145.5269,145.5269,145.4564,145.4564,1720.0
2016-08-15 14:55:00,165.13,165.14,165.0,165.03,2315.0,145.474,145.4828,145.3595,145.3859,2315.0
2016-08-15 15:00:00,165.06,165.11,164.99,164.99,4421.0,145.4123,145.4564,145.3507,145.3507,4421.0
2016-08-15 15:05:00,164.99,165.01,164.83,164.87,3275.0,145.3507,145.3683,145.2097,145.2449,3275.0
2016-08-15 15:10:00,164.87,164.9,164.79,164.86,2284.0,145.2449,145.2714,145.1745,145.2361,2284.0
2016-08-15 15:15:00,164.86,165.0,164.84,164.99,26551.0,145.2361,145.3595,145.2185,145.3507,26551.0
2016-08-15 15:20:00,164.96,165.05,164.94,164.95,3900.0,145.3242,145.4035,145.3066,145.3154,3900.0
2016-08-15 15:25:00,164.96,165.01,164.94,164.98,6124.0,145.3242,145.3683,145.3066,145.3418,6124.0
2016-08-15 15:30:00,164.99,165.04,164.93,165.04,6909.0,145.3507,145.3947,145.2978,145.3947,6909.0
2016-08-15 15:35:00,165.06,165.06,164.99,165.0,3624.0,145.4123,145.4123,145.3507,145.3595,3624.0
2016-08-15 15:40:00,165.0,165.12,164.99,165.12,8255.0,145.3595,145.4652,145.3507,145.4652,8255.0
2016-08-15 15:45:00,165.11,165.14,165.0,165.02,13760.0,145.4564,145.4828,145.3595,145.3771,13760.0
2016-08-15 15:50:00,165.03,165.08,165.02,165.05,11072.0,145.3859,145.4299,145.3771,145.4035,11072.0
2016-08-15 15:55:00,165.06,165.1,164.89,164.95,56579.0,145.4123,145.4476,145.2626,145.3154,56579.0
2016-08-16 09:30:00,164.46,164.87,164.4,164.87,7367.0,144.8837,145.2449,144.8309,145.2449,7367.0
2016-08-16 09:35:00,164.89,164.91,164.52,164.75,4518.0,145.2626,145.2802,144.9366,145.1392,4518.0
2016-08-16 09:40:00,164.81,164.81,164.49,164.79,3800.0,145.1921,145.1921,144.9102,145.1745,3800.0
2016-08-16 09:45:00,164.63,164.64,164.45,164.57,8090.0,145.0335,145.0423,144.8749,144.9807,8090.0
2016-08-16 09:50:00,164.64,164.67,164.45,164.67,3759.0,145.0423,145.0687,144.8749,145.0687,3759.0
2016-08-16 09:55:00,164.67,164.74,164.48,164.74,11705.0,145.0687,145.1304,144.9014,145.1304,11705.0
2016-08-16 10:00:00,164.7,164.84,164.69,164.79,2500.0,145.0952,145.2185,145.0864,145.1745,2500.0
2016-08-16 10:05:00,164.85,165.29,164.84,165.28,5624.0,145.2273,145.6149,145.2185,145.6061,5624.0
2016-08-16 10:10:00,165.36,165.4,165.16,165.27,6167.0,145.6766,145.7119,145.5004,145.5973,6167.0
2016-08-16 10:15:00,165.29,165.29,165.1,165.21,2700.0,145.6149,145.6149,145.4476,145.5445,2700.0
2016-08-16 10:20:00,165.2,165.2,165.05,165.1,4150.0,145.5357,145.5357,145.4035,145.4476,4150.0
2016-08-16 10:25:00,165.17,165.19,165.09,165.18,1908.0,145.5092,145.5269,145.4388,145.518,1908.0
2016-08-16 10:30:00,165.15,165.21,165.05,165.06,2892.0,145.4916,145.5445,145.4035,145.4123,2892.0
2016-08-16 10:35:00,165.12,165.13,165.0,165.03,3700.0,145.4652,145.474,145.3595,145.3859,3700.0
2016-08-16 10:40:00,165.06,165.26,165.05,165.14,3747.0,145.4123,145.5885,145.4035,145.4828,3747.0
2016-08-16 10:45:00,165.1,165.3,165.1,165.22,3600.0,145.4476,145.6238,145.4476,145.5533,3600.0
2016-08-16 10:50:00,165.14,165.14,165.08,165.13,722.0,145.4828,145.4828,145.4299,145.474,722.0
2016-08-16 10:55:00,165.09,165.21,164.97,165.11,3400.0,145.4388,145.5445,145.333,145.4564,3400.0
2016-08-16 11:00:00,165.14,165.17,164.96,165.03,6296.0,145.4828,145.5092,145.3242,145.3859,6296.0
2016-08-16 11:05:00,164.99,165.15,164.97,165.0,2618.0,145.3507,145.4916,145.333,145.3595,2618.0
2016-08-16 11:10:00,165.04,165.1,165.02,165.07,3681.0,145.3947,145.4476,145.3771,145.4211,3681.0
2016-08-16 11:15:00,165.06,165.09,164.95,165.09,7431.0,145.4123,145.4388,145.3154,145.4388,7431.0
2016-08-16 11:20:00,165.11,165.18,165.05,165.05,4640.0,145.4564,145.518,145.4035,145.4035,4640.0
2016-08-16 11:25:00,165.11,165.15,165.02,165.15,2000.0,145.4564,145.4916,145.3771,145.4916,2000.0
2016-08-16 11:30:00,165.11,165.11,164.99,165.06,7322.0,145.4564,145.4564,145.3507,145.4123,7322.0
2016-08-16 11:35:00,165.05,165.08,164.9,165.04,11379.0,145.4035,145.4299,145.2714,145.3947,11379.0
2016-08-16 11:40:00,165.06,165.18,165.02,165.13,6218.0,145.4123,145.518,145.3771,145.474,6218.0
2016-08-16 11:45:00,165.15,165.3,165.07,165.3,3351.0,145.4916,145.6238,145.4211,145.6238,3351.0
2016-08-16 11:50:00,165.34,165.41,165.27,165.4,5400.0,145.659,145.7207,145.5973,145.7119,5400.0
2016-08-16 11:55:00,165.41,165.47,165.26,165.26,5930.0,145.7207,145.7735,145.5885,145.5885,5930.0
2016-08-16 12:00:00,165.26,165.26,165.03,165.03,4600.0,145.5885,145.5885,145.3859,145.3859,4600.0
2016-08-16 12:05:00,164.97,165.07,164.94,165.02,7606.0,145.333,145.4211,145.3066,145.3771,7606.0
2016-08-16 12:10:00,165.02,165.05,164.96,165.05,2105.0,145.3771,145.4035,145.3242,145.4035,2105.0
2016-08-16 12:15:00,165.04,165.06,164.99,165.06,2700.0,145.3947,145.4123,145.3507,145.4123,2700.0
2016-08-16 12:20:00,165.04,165.04,164.94,164.94,1481.0,145.3947,145.3947,145.3066,145.3066,1481.0
2016-08-16 12:25:00,164.93,164.93,164.8,164.8,2306.0,145.2978,145.2978,145.1833,145.1833,2306.0
2016-08-16 12:30:00,164.8,164.91,164.79,164.91,1700.0,145.1833,145.2802,145.1745,145.2802,1700.0
2016-08-16 12:35:00,164.89,164.89,164.8,164.88,2191.0,145.2626,145.2626,145.1833,145.2538,2191.0
2016-08-16 12:40:00,164.87,164.98,164.82,164.94,2502.0,145.2449,145.3418,145.2009,145.3066,2502.0
2016-08-16 12:45:00,164.92,165.0,164.9,165.0,1650.0,145.289,145.3595,145.2714,145.3595,1650.0
2016-08-16 12:50:00,165.01,165.04,164.82,164.87,2290.0,145.3683,145.3947,145.2009,145.2449,2290.0
2016-08-16 12:55:00,164.85,164.88,164.82,164.85,1968.0,145.2273,145.2538,145.2009,145.2273,1968.0
2016-08-16 13:00:00,164.86,164.87,164.76,164.76,1400.0,145.2361,145.2449,145.148,145.148,1400.0
2016-08-16 13:05:00,164.72,164.74,164.63,164.66,3900.0,145.1128,145.1304,145.0335,145.0599,3900.0
2016-08-16 13:10:00,164.61,164.63,164.48,164.53,3089.0,145.0159,145.0335,144.9014,144.9454,3089.0
2016-08-16 13:15:00,164.45,164.59,164.42,164.58,4373.0,144.8749,144.9983,144.8485,144.9895,4373.0
2016-08-16 13:20:00,164.58,164.59,164.53,164.58,4093.0,144.9895,144.9983,144.9454,144.9895,4093.0
2016-08-16 13:25:00,164.57,164.6,164.53,164.55,3910.0,144.9807,145.0071,144.9454,144.963,3910.0
2016-08-16 13:30:00,164.55,164.58,164.55,164.58,3699.0,144.963,144.9895,144.963,144.9895,3699.0
2016-08-16 13:35:00,164.57,164.62,164.52,164.58,9397.0,144.9807,145.0247,144.9366,144.9895,9397.0
2016-08-16 13:40:00,164.6,164.62,164.56,164.6,2640.0,145.0071,145.0247,144.9718,145.0071,2640.0
2016-08-16 13:45:00,164.61,164.72,164.61,164.69,6852.0,145.0159,145.1128,145.0159,145.0864,6852.0
2016-08-16 13:50:00,164.69,164.77,164.68,164.76,2400.0,145.0864,145.1568,145.0776,145.148,2400.0
2016-08-16 13:55:00,164.77,164.79,164.74,164.78,2983.0,145.1568,145.1745,145.1304,145.1657,2983.0
2016-08-16 14:00:00,164.79,164.93,164.79,164.93,4721.0,145.1745,145.2978,145.1745,145.2978,4721.0
2016-08-16 14:05:00,164.9,164.9,164.73,164.74,3300.0,145.2714,145.2714,145.1216,145.1304,3300.0
2016-08-16 14:10:00,164.7,164.73,164.58,164.59,7026.0,145.0952,145.1216,144.9895,144.9983,7026.0
2016-08-16 14:15:00,164.59,164.62,164.47,164.5,5800.0,144.9983,145.0247,144.8926,144.919,5800.0
2016-08-16 14:20:00,164.5,164.57,164.47,164.47,7056.0,144.919,144.9807,144.8926,144.8926,7056.0
2016-08-16 14:25:00,164.46,164.58,164.42,164.45,5633.0,144.8837,144.9895,144.8485,144.8749,5633.0
2016-08-16 14:30:00,164.47,164.55,164.42,164.5,8544.0,144.8926,144.963,144.8485,144.919,8544.0
2016-08-16 14:35:00,164.52,164.66,164.52,164.59,3305.0,144.9366,145.0599,144.9366,144.9983,3305.0
2016-08-16 14:40:00,164.57,164.73,164.57,164.73,2319.0,144.9807,145.1216,144.9807,145.1216,2319.0
2016-08-16 14:45:00,164.75,164.84,164.75,164.76,4010.0,145.1392,145.2185,145.1392,145.148,4010.0
2016-08-16 14:50:00,164.78,164.86,164.78,164.85,1882.0,145.1657,145.2361,145.1657,145.2273,1882.0
2016-08-16 14:55:00,164.83,164.95,164.83,164.93,4533.0,145.2097,145.3154,145.2097,145.2978,4533.0
2016-08-16 15:00:00,164.93,164.96,164.88,164.92,7975.0,145.2978,145.3242,145.2538,145.289,7975.0
2016-08-16 15:05:00,164.89,164.89,164.84,164.84,2100.0,145.2626,145.2626,145.2185,145.2185,2100.0
2016-08-16 15:10:00,164.85,164.87,164.62,164.65,4742.0,145.2273,145.2449,145.0247,145.0511,4742.0
2016-08-16 15:15:00,164.65,164.7,164.56,164.7,45178.0,145.0511,145.0952,144.9718,145.0952,45178.0
2016-08-16 15:20:00,164.72,164.83,164.72,164.81,4044.0,145.1128,145.2097,145.1128,145.1921,4044.0
2016-08-16 15:25:00,164.84,164.88,164.82,164.84,3204.0,145.2185,145.2538,145.2009,145.2185,3204.0
2016-08-16 15:30:00,164.83,164.95,164.79,164.87,7879.0,145.2097,145.3154,145.1745,145.2449,7879.0
2016-08-16 15:35:00,164.89,164.91,164.81,164.84,7905.0,145.2626,145.2802,145.1921,145.2185,7905.0
2016-08-16 15:40:00,164.81,164.85,164.67,164.69,22686.0,145.1921,145.2273,145.0687,145.0864,22686.0
2016-08-16 15:45:00,164.7,164.86,164.69,164.77,18791.0,145.0952,145.2361,145.0864,145.1568,18791.0
2016-08-16 15:50:00,164.75,164.75,164.68,164.72,16143.0,145.1392,145.1392,145.0776,145.1128,16143.0
2016-08-16 15:55:00,164.73,164.73,164.47,164.48,62593.0,145.1216,145.1216,144.8926,144.9014,62593.0
2016-08-17 09:30:00,164.85,165.13,164.52,164.99,17734.0,145.2273,145.474,144.9366,145.3507,17734.0
2016-08-17 09:35:00,165.01,165.01,164.48,164.49,4140.0,145.3683,145.3683,144.9014,144.9102,4140.0
2016-08-17 09:40:00,164.5,164.74,164.46,164.71,1701.0,144.919,145.1304,144.8837,145.104,1701.0
2016-08-17 09:45:00,164.74,164.77,164.34,164.38,12716.0,145.1304,145.1568,144.778,144.8133,12716.0
2016-08-17 09:50:00,164.37,164.43,164.23,164.43,3906.0,144.8045,144.8573,144.6811,144.8573,3906.0
2016-08-17 09:55:00,164.4,164.45,164.32,164.32,3950.0,144.8309,144.8749,144.7604,144.7604,3950.0
2016-08-17 10:00:00,164.28,164.36,163.81,163.81,9372.0,144.7252,144.7957,144.3111,144.3111,9372.0
2016-08-17 10:05:00,163.87,163.93,163.64,163.71,6518.0,144.364,144.4168,144.1614,144.223,6518.0
2016-08-17 10:10:00,163.66,164.05,163.31,164.03,12695.0,144.179,144.5226,143.8706,144.5049,12695.0
2016-08-17 10:15:00,164.07,164.38,164.07,164.34,3105.0,144.5402,144.8133,144.5402,144.778,3105.0
2016-08-17 10:20:00,164.34,164.38,164.22,164.31,5950.0,144.778,144.8133,144.6723,144.7516,5950.0
2016-08-17 10:25:00,164.33,164.65,164.26,164.57,15405.0,144.7692,145.0511,144.7076,144.9807,15405.0
2016-08-17 10:30:00,164.59,164.6,164.37,164.5,3007.0,144.9983,145.0071,144.8045,144.919,3007.0
2016-08-17 10:35:00,164.53,164.56,164.4,164.55,8599.0,144.9454,144.9718,144.8309,144.963,8599.0
2016-08-17 10:40:00,164.54,164.58,164.45,164.51,3778.0,144.9542,144.9895,144.8749,144.9278,3778.0
2016-08-17 10:45:00,164.47,164.64,164.47,164.64,2236.0,144.8926,145.0423,144.8926,145.0423,2236.0
2016-08-17 10:50:00,164.67,164.76,164.62,164.72,4200.0,145.0687,145.148,145.0247,145.1128,4200.0
2016-08-17 10:55:00,164.71,164.72,164.61,164.61,1200.0,145.104,145.1128,145.0159,145.0159,1200.0
2016-08-17 11:00:00,164.64,164.66,164.56,164.63,2313.0,145.0423,145.0599,144.9718,145.0335,2313.0
2016-08-17 11:05:00,164.59,164.87,164.58,164.86,7973.0,144.9983,145.2449,144.9895,145.2361,7973.0
2016-08-17 11:10:00,164.88,165.04,164.88,165.02,8653.0,145.2538,145.3947,145.2538,145.3771,8653.0
2016-08-17 11:15:00,165.02,165.04,164.9,164.95,4900.0,145.3771,145.3947,145.2714,145.3154,4900.0
2016-08-17 11:20:00,164.82,164.96,164.75,164.8,5278.0,145.2009,145.3242,145.1392,145.1833,5278.0
2016-08-17 11:25:00,164.81,164.88,164.76,164.77,4887.0,145.1921,145.2538,145.148,145.1568,4887.0
2016-08-17 11:30:00,164.8,164.91,164.76,164.81,5313.0,145.1833,145.2802,145.148,145.1921,5313.0
2016-08-17 11:35:00,164.8,164.84,164.78,164.83,2949.0,145.1833,145.2185,145.1657,145.2097,2949.0
2016-08-17 11:40:00,164.82,164.84,164.78,164.78,950.0,145.2009,145.2185,145.1657,145.1657,950.0
2016-08-17 11:45:00,164.77,164.81,164.7,164.79,8063.0,145.1568,145.1921,145.0952,145.1745,8063.0
2016-08-17 11:50:00,164.76,164.84,164.76,164.79,4062.0,145.148,145.2185,145.148,145.1745,4062.0
2016-08-17 11:55:00,164.79,164.83,164.71,164.8,12026.0,145.1745,145.2097,145.104,145.1833,12026.0
2016-08-17 12:00:00,164.77,164.8,164.48,164.48,5618.0,145.1568,145.1833,144.9014,144.9014,5618.0
2016-08-17 12:05:00,164.41,164.42,163.97,164.02,13877.0,144.8397,144.8485,144.4521,144.4961,13877.0
2016-08-17 12:10:00,164.09,164.24,164.08,164.2,3383.0,144.5578,144.6899,144.549,144.6547,3383.0
2016-08-17 12:15:00,164.28,164.41,164.28,164.41,4915.0,144.7252,144.8397,144.7252,144.8397,4915.0
2016-08-17 12:20:00,164.41,164.52,164.41,164.43,2346.0,144.8397,144.9366,144.8397,144.8573,2346.0
2016-08-17 12:25:00,164.5,164.52,164.44,164.44,1600.0,144.919,144.9366,144.8661,144.8661,1600.0
2016-08-17 12:30:00,164.44,164.44,164.33,164.38,2558.0,144.8661,144.8661,144.7692,144.8133,2558.0
2016-08-17 12:35:00,164.4,164.53,164.4,164.53,9218.0,144.8309,144.9454,144.8309,144.9454,9218.0
2016-08-17 12:40:00,164.5,164.5,164.43,164.45,1152.0,144.919,144.919,144.8573,144.8749,1152.0
2016-08-17 12:45:00,164.45,164.73,164.45,164.7,9000.0,144.8749,145.1216,144.8749,145.0952,9000.0
2016-08-17 12:50:00,164.76,164.79,164.68,164.7,2801.0,145.148,145.1745,145.0776,145.0952,2801.0
2016-08-17 12:55:00,164.74,164.75,164.54,164.59,1900.0,145.1304,145.1392,144.9542,144.9983,1900.0
2016-08-17 13:00:00,164.64,164.64,164.55,164.58,701.0,145.0423,145.0423,144.963,144.9895,701.0
2016-08-17 13:05:00,164.6,164.61,164.54,164.58,5900.0,145.0071,145.0159,144.9542,144.9895,5900.0
2016-08-17 13:10:00,164.55,164.73,164.55,164.73,3308.0,144.963,145.1216,144.963,145.1216,3308.0
2016-08-17 13:15:00,164.75,164.81,164.69,164.74,4300.0,145.1392,145.1921,145.0864,145.1304,4300.0
2016-08-17 13:20:00,164.77,164.82,164.7,164.71,2500.0,145.1568,145.2009,145.0952,145.104,2500.0
2016-08-17 13:25:00,164.71,164.74,164.66,164.71,1500.0,145.104,145.1304,145.0599,145.104,1500.0
2016-08-17 13:30:00,164.71,164.74,164.64,164.7,3000.0,145.104,145.1304,145.0423,145.0952,3000.0
2016-08-17 13:35:00,164.69,164.82,164.69,164.82,3200.0,145.0864,145.2009,145.0864,145.2009,3200.0
2016-08-17 13:40:00,164.81,164.9,164.79,164.83,6152.0,145.1921,145.2714,145.1745,145.2097,6152.0
2016-08-17 13:45:00,164.79,164.85,164.74,164.75,3200.0,145.1745,145.2273,145.1304,145.1392,3200.0
2016-08-17 13:50:00,164.75,164.76,164.64,164.67,3500.0,145.1392,145.148,145.0423,145.0687,3500.0
2016-08-17 13:55:00,164.63,164.69,164.6,164.61,4000.0,145.0335,145.0864,145.0071,145.0159,4000.0
2016-08-17 14:00:00,164.57,165.13,164.38,165.1,20104.0,144.9807,145.474,144.8133,145.4476,20104.0
2016-08-17 14:05:00,165.24,165.32,165.02,165.26,4446.0,145.5709,145.6414,145.3771,145.5885,4446.0
2016-08-17 14:10:00,165.24,165.32,165.17,165.24,5821.0,145.5709,145.6414,145.5092,145.5709,5821.0
2016-08-17 14:15:00,165.22,165.26,165.05,165.08,4293.0,145.5533,145.5885,145.4035,145.4299,4293.0
2016-08-17 14:20:00,165.09,165.17,164.93,164.98,3170.0,145.4388,145.5092,145.2978,145.3418,3170.0
2016-08-17 14:25:00,164.95,165.08,164.9,164.94,4047.0,145.3154,145.4299,145.2714,145.3066,4047.0
2016-08-17 14:30:00,165.0,165.0,164.85,164.92,3250.0,145.3595,145.3595,145.2273,145.289,3250.0
2016-08-17 14:35:00,164.93,164.99,164.85,164.91,2900.0,145.2978,145.3507,145.2273,145.2802,2900.0
2016-08-17 14:40:00,164.91,164.98,164.85,164.88,8214.0,145.2802,145.3418,145.2273,145.2538,8214.0
2016-08-17 14:45:00,164.9,165.02,164.9,165.0,2800.0,145.2714,145.3771,145.2714,145.3595,2800.0
2016-08-17 14:50:00,165.04,165.05,164.95,164.98,1964.0,145.3947,145.4035,145.3154,145.3418,1964.0
2016-08-17 14:55:00,165.02,165.05,164.95,165.02,3943.0,145.3771,145.4035,145.3154,145.3771,3943.0
2016-08-17 15:00:00,165.03,165.08,164.88,165.01,6684.0,145.3859,145.4299,145.2538,145.3683,6684.0
2016-08-17 15:05:00,165.02,165.07,164.94,165.0,7351.0,145.3771,145.4211,145.3066,145.3595,7351.0
2016-08-17 15:10:00,164.99,165.06,164.89,165.06,9390.0,145.3507,145.4123,145.2626,145.4123,9390.0
2016-08-17 15:15:00,165.06,165.08,164.97,165.05,3819.0,145.4123,145.4299,145.333,145.4035,3819.0
2016-08-17 15:20:00,165.05,165.15,165.0,165.1,3400.0,145.4035,145.4916,145.3595,145.4476,3400.0
2016-08-17 15:25:00,165.13,165.33,165.13,165.33,3272.0,145.474,145.6502,145.474,145.6502,3272.0
2016-08-17 15:30:00,165.29,165.34,165.24,165.27,3100.0,145.6149,145.659,145.5709,145.5973,3100.0
2016-08-17 15:35:00,165.27,165.37,165.25,165.3,5622.0,145.5973,145.6854,145.5797,145.6238,5622.0
2016-08-17 15:40:00,165.35,165.35,165.24,165.32,6857.0,145.6678,145.6678,145.5709,145.6414,6857.0
2016-08-17 15:45:00,165.32,165.45,165.32,165.44,7379.0,145.6414,145.7559,145.6414,145.7471,7379.0
2016-08-17 15:50:00,165.45,165.47,165.3,165.35,9853.0,145.7559,145.7735,145.6238,145.6678,9853.0
2016-08-17 15:55:00,165.33,165.36,165.25,165.26,16446.0,145.6502,145.6766,145.5797,145.5885,16446.0
2016-08-18 09:30:00,165.29,165.69,164.99,165.2,12008.0,145.6149,145.9673,145.3507,145.5357,12008.0
2016-08-18 09:35:00,165.2,165.56,165.19,165.32,4366.0,145.5357,145.8528,145.5269,145.6414,4366.0
2016-08-18 09:40:00,165.21,165.63,165.14,165.49,2600.0,145.5445,145.9145,145.4828,145.7911,2600.0
2016-08-18 09:45:00,165.14,165.58,165.14,165.58,2400.0,145.4828,145.8704,145.4828,145.8704,2400.0
2016-08-18 09:50:00,165.56,165.62,165.53,165.59,1711.0,145.8528,145.9057,145.8264,145.8792,1711.0
2016-08-18 09:55:00,165.56,165.84,165.56,165.66,3372.0,145.8528,146.0995,145.8528,145.9409,3372.0
2016-08-18 10:00:00,165.58,165.61,165.34,165.38,2307.0,145.8704,145.8969,145.659,145.6942,2307.0
2016-08-18 10:05:00,165.29,165.39,165.29,165.3,1500.0,145.6149,145.703,145.6149,145.6238,1500.0
2016-08-18 10:10:00,165.28,165.48,165.28,165.48,4233.0,145.6061,145.7823,145.6061,145.7823,4233.0
2016-08-18 10:15:00,165.53,165.61,165.52,165.6,2300.0,145.8264,145.8969,145.8176,145.888,2300.0
2016-08-18 10:20:00,165.67,165.67,165.54,165.58,1400.0,145.9497,145.9497,145.8352,145.8704,1400.0
2016-08-18 10:25:00,165.61,165.72,165.52,165.72,4762.0,145.8969,145.9938,145.8176,145.9938,4762.0
2016-08-18 10:30:00,165.7,165.7,165.41,165.66,8180.0,145.9761,145.9761,145.7207,145.9409,8180.0
2016-08-18 10:35:00,165.7,165.75,165.61,165.61,1756.0,145.9761,146.0202,145.8969,145.8969,1756.0
2016-08-18 10:40:00,165.62,165.66,165.56,165.66,4144.0,145.9057,145.9409,145.8528,145.9409,4144.0
2016-08-18 10:45:00,165.68,165.78,165.65,165.65,2300.0,145.9585,146.0466,145.9321,145.9321,2300.0
2016-08-18 10:50:00,165.69,165.74,165.6,165.72,4607.0,145.9673,146.0114,145.888,145.9938,4607.0
2016-08-18 10:55:00,165.7,165.84,165.7,165.77,3643.0,145.9761,146.0995,145.9761,146.0378,3643.0
2016-08-18 11:00:00,165.81,165.82,165.61,165.71,7567.0,146.0731,146.0819,145.8969,145.985,7567.0
2016-08-18 11:05:00,165.69,165.9,165.67,165.83,4895.0,145.9673,146.1523,145.9497,146.0907,4895.0
2016-08-18 11:10:00,165.79,165.84,165.7,165.84,2200.0,146.0554,146.0995,145.9761,146.0995,2200.0
2016-08-18 11:15:00,165.84,165.84,165.71,165.71,2550.0,146.0995,146.0995,145.985,145.985,2550.0
2016-08-18 11:20:00,165.74,165.8,165.64,165.73,6530.0,146.0114,146.0642,145.9233,146.0026,6530.0
2016-08-18 11:25:00,165.8,165.8,165.72,165.77,1550.0,146.0642,146.0642,145.9938,146.0378,1550.0
2016-08-18 11:30:00,165.7,165.8,165.61,165.8,32039.0,145.9761,146.0642,145.8969,146.0642,32039.0
2016-08-18 11:35:00,165.8,165.81,165.61,165.61,3600.0,146.0642,146.0731,145.8969,145.8969,3600.0
2016-08-18 11:40:00,165.63,165.63,165.4,165.43,3100.0,145.9145,145.9145,145.7119,145.7383,3100.0
2016-08-18 11:45:00,165.48,165.55,165.43,165.52,7220.0,145.7823,145.844,145.7383,145.8176,7220.0
2016-08-18 11:50:00,165.43,165.46,165.33,165.39,11647.0,145.7383,145.7647,145.6502,145.703,11647.0
2016-08-18 11:55:00,165.37,165.4,165.32,165.35,3725.0,145.6854,145.7119,145.6414,145.6678,3725.0
2016-08-18 12:00:00,165.32,165.32,165.16,165.26,6874.0,145.6414,145.6414,145.5004,145.5885,6874.0
2016-08-18 12:05:00,165.25,165.25,165.14,165.17,3400.0,145.5797,145.5797,145.4828,145.5092,3400.0
2016-08-18 12:10:00,165.17,165.17,165.12,165.17,700.0,145.5092,145.5092,145.4652,145.5092,700.0
2016-08-18 12:15:00,165.14,165.26,165.02,165.02,6836.0,145.4828,145.5885,145.3771,145.3771,6836.0
2016-08-18 12:20:00,165.07,165.1,165.01,165.09,1700.0,145.4211,145.4476,145.3683,145.4388,1700.0
2016-08-18 12:25:00,165.04,165.06,165.02,165.02,2301.0,145.3947,145.4123,145.3771,145.3771,2301.0
2016-08-18 12:30:00,165.04,165.15,164.96,165.0,4290.0,145.3947,145.4916,145.3242,145.3595,4290.0
2016-08-18 12:35:00,165.07,165.37,165.07,165.37,2208.0,145.4211,145.6854,145.4211,145.6854,2208.0
2016-08-18 12:40:00,165.36,165.45,165.35,165.39,1800.0,145.6766,145.7559,145.6678,145.703,1800.0
2016-08-18 12:45:00,165.43,165.44,165.37,165.44,1100.0,145.7383,145.7471,145.6854,145.7471,1100.0
2016-08-18 12:50:00,165.39,165.42,165.34,165.36,1293.0,145.703,145.7295,145.659,145.6766,1293.0
2016-08-18 12:55:00,165.34,165.37,165.21,165.21,1500.0,145.659,145.6854,145.5445,145.5445,1500.0
2016-08-18 13:00:00,165.25,165.33,165.25,165.33,2000.0,145.5797,145.6502,145.5797,145.6502,2000.0
2016-08-18 13:05:00,165.35,165.35,165.18,165.25,1800.0,145.6678,145.6678,145.518,145.5797,1800.0
2016-08-18 13:10:00,165.27,165.3,165.21,165.27,900.0,145.5973,145.6238,145.5445,145.5973,900.0
2016-08-18 13:15:00,165.22,165.24,165.22,165.24,806.0,145.5533,145.5709,145.5533,145.5709,806.0
2016-08-18 13:20:00,165.21,165.31,165.21,165.23,1202.0,145.5445,145.6326,145.5445,145.5621,1202.0
2016-08-18 13:25:00,165.21,165.24,165.14,165.14,1567.0,145.5445,145.5709,145.4828,145.4828,1567.0
2016-08-18 13:30:00,165.19,165.21,165.19,165.21,1500.0,145.5269,145.5445,145.5269,145.5445,1500.0
2016-08-18 13:35:00,165.18,165.18,165.15,165.16,1024.0,145.518,145.518,145.4916,145.5004,1024.0
2016-08-18 13:40:00,165.24,165.38,165.24,165.37,1628.0,145.5709,145.6942,145.5709,145.6854,1628.0
2016-08-18 13:45:00,165.33,165.33,165.27,165.27,1501.0,145.6502,145.6502,145.5973,145.5973,1501.0
2016-08-18 13:50:00,165.25,165.26,165.15,165.26,4583.0,145.5797,145.5885,145.4916,145.5885,4583.0
2016-08-18 13:55:00,165.12,165.17,165.11,165.12,1800.0,145.4652,145.5092,145.4564,145.4652,1800.0
2016-08-18 14:00:00,165.17,165.27,165.15,165.27,2661.0,145.5092,145.5973,145.4916,145.5973,2661.0
2016-08-18 14:05:00,165.26,165.26,165.17,165.21,2500.0,145.5885,145.5885,145.5092,145.5445,2500.0
2016-08-18 14:10:00,165.24,165.24,165.09,165.1,2766.0,145.5709,145.5709,145.4388,145.4476,2766.0
2016-08-18 14:15:00,165.09,165.11,165.01,165.07,6234.0,145.4388,145.4564,145.3683,145.4211,6234.0
2016-08-18 14:20:00,165.07,165.14,165.05,165.09,2320.0,145.4211,145.4828,145.4035,145.4388,2320.0
2016-08-18 14:25:00,165.09,165.12,165.08,165.1,2062.0,145.4388,145.4652,145.4299,145.4476,2062.0
2016-08-18 14:30:00,165.13,165.14,165.07,165.09,3704.0,145.474,145.4828,145.4211,145.4388,3704.0
2016-08-18 14:35:00,165.09,165.14,165.08,165.13,1800.0,145.4388,145.4828,145.4299,145.474,1800.0
2016-08-18 14:40:00,165.11,165.11,165.02,165.02,2998.0,145.4564,145.4564,145.3771,145.3771,2998.0
2016-08-18 14:45:00,165.0,165.05,165.0,165.03,15019.0,145.3595,145.4035,145.3595,145.3859,15019.0
2016-08-18 14:50:00,165.09,165.09,165.03,165.06,9696.0,145.4388,145.4388,145.3859,145.4123,9696.0
2016-08-18 14:55:00,165.04,165.07,165.0,165.03,3411.0,145.3947,145.4211,145.3595,145.3859,3411.0
2016-08-18 15:00:00,165.04,165.3,165.01,165.27,8178.0,145.3947,145.6238,145.3683,145.5973,8178.0
2016-08-18 15:05:00,165.25,165.36,165.21,165.35,3048.0,145.5797,145.6766,145.5445,145.6678,3048.0
2016-08-18 15:10:00,165.35,165.37,165.32,165.35,1550.0,145.6678,145.6854,145.6414,145.6678,1550.0
2016-08-18 15:15:00,165.33,165.36,165.25,165.25,5279.0,145.6502,145.6766,145.5797,145.5797,5279.0
2016-08-18 15:20:00,165.24,165.33,165.21,165.33,4279.0,145.5709,145.6502,145.5445,145.6502,4279.0
2016-08-18 15:25:00,165.35,165.51,165.34,165.5,3711.0,145.6678,145.8088,145.659,145.8,3711.0
2016-08-18 15:30:00,165.5,165.51,165.21,165.21,9540.0,145.8,145.8088,145.5445,145.5445,9540.0
2016-08-18 15:35:00,165.21,165.36,165.21,165.36,15144.0,145.5445,145.6766,145.5445,145.6766,15144.0
2016-08-18 15:40:00,165.35,165.48,165.32,165.43,15190.0,145.6678,145.7823,145.6414,145.7383,15190.0
2016-08-18 15:45:00,165.4,165.49,165.34,165.34,15637.0,145.7119,145.7911,145.659,145.659,15637.0
2016-08-18 15:50:00,165.36,165.36,165.25,165.34,10746.0,145.6766,145.6766,145.5797,145.659,10746.0
2016-08-18 15:55:00,165.33,165.37,165.24,165.27,33881.0,145.6502,145.6854,145.5709,145.5973,33881.0
2016-08-19 09:30:00,165.0,165.58,165.0,165.28,50951.0,145.3595,145.8704,145.3595,145.6061,50951.0
2016-08-19 09:35:00,165.27,165.36,165.01,165.16,4220.0,145.5973,145.6766,145.3683,145.5004,4220.0
2016-08-19 09:40:00,165.15,165.28,165.03,165.12,4437.0,145.4916,145.6061,145.3859,145.4652,4437.0
2016-08-19 09:45:00,165.09,165.2,164.99,165.06,5833.0,145.4388,145.5357,145.3507,145.4123,5833.0
2016-08-19 09:50:00,165.12,165.43,165.12,165.35,4423.0,145.4652,145.7383,145.4652,145.6678,4423.0
2016-08-19 09:55:00,165.4,165.52,165.33,165.33,2975.0,145.7119,145.8176,145.6502,145.6502,2975.0
2016-08-19 10:00:00,165.32,165.34,165.12,165.28,3417.0,145.6414,145.659,145.4652,145.6061,3417.0
2016-08-19 10:05:00,165.22,165.42,165.22,165.35,2476.0,145.5533,145.7295,145.5533,145.6678,2476.0
2016-08-19 10:10:00,165.36,165.45,165.36,165.45,1010.0,145.6766,145.7559,145.6766,145.7559,1010.0
2016-08-19 10:15:00,165.46,165.54,165.43,165.43,800.0,145.7647,145.8352,145.7383,145.7383,800.0
2016-08-19 10:20:00,165.47,165.61,165.44,165.56,3345.0,145.7735,145.8969,145.7471,145.8528,3345.0
2016-08-19 10:25:00,165.61,165.66,165.57,165.66,3806.0,145.8969,145.9409,145.8616,145.9409,3806.0
2016-08-19 10:30:00,165.65,165.67,165.51,165.51,2101.0,145.9321,145.9497,145.8088,145.8088,2101.0
2016-08-19 10:35:00,165.51,165.53,165.37,165.37,1706.0,145.8088,145.8264,145.6854,145.6854,1706.0
2016-08-19 10:40:00,165.37,165.41,165.27,165.41,1800.0,145.6854,145.7207,145.5973,145.7207,1800.0
2016-08-19 10:45:00,165.32,165.32,165.22,165.22,500.0,145.6414,145.6414,145.5533,145.5533,500.0
2016-08-19 10:50:00,165.24,165.33,165.14,165.23,5600.0,145.5709,145.6502,145.4828,145.5621,5600.0
2016-08-19 10:55:00,165.21,165.22,165.02,165.03,750.0,145.5445,145.5533,145.3771,145.3859,750.0
2016-08-19 11:00:00,165.06,165.11,165.01,165.01,1811.0,145.4123,145.4564,145.3683,145.3683,1811.0
2016-08-19 11:05:00,165.03,165.19,165.03,165.19,2676.0,145.3859,145.5269,145.3859,145.5269,2676.0
2016-08-19 11:10:00,165.22,165.24,165.15,165.21,1600.0,145.5533,145.5709,145.4916,145.5445,1600.0
2016-08-19 11:15:00,165.17,165.21,165.07,165.07,4781.0,145.5092,145.5445,145.4211,145.4211,4781.0
2016-08-19 11:20:00,165.11,165.11,165.02,165.07,1200.0,145.4564,145.4564,145.3771,145.4211,1200.0
2016-08-19 11:25:00,165.12,165.17,165.06,165.1,3047.0,145.4652,145.5092,145.4123,145.4476,3047.0
2016-08-19 11:30:00,165.07,165.07,164.96,165.0,1700.0,145.4211,145.4211,145.3242,145.3595,1700.0
2016-08-19 11:35:00,164.98,165.01,164.87,164.96,3600.0,145.3418,145.3683,145.2449,145.3242,3600.0
2016-08-19 11:40:00,164.9,164.94,164.87,164.91,1600.0,145.2714,145.3066,145.2449,145.2802,1600.0
2016-08-19 11:45:00,164.9,165.04,164.87,165.04,2977.0,145.2714,145.3947,145.2449,145.3947,2977.0
2016-08-19 11:50:00,165.05,165.08,165.02,165.08,2550.0,145.4035,145.4299,145.3771,145.4299,2550.0
2016-08-19 11:55:00,165.03,165.25,165.03,165.25,2346.0,145.3859,145.5797,145.3859,145.5797,2346.0
2016-08-19 12:00:00,165.18,165.22,165.11,165.11,3042.0,145.518,145.5533,145.4564,145.4564,3042.0
2016-08-19 12:05:00,165.11,165.13,165.0,165.11,2943.0,145.4564,145.474,145.3595,145.4564,2943.0
2016-08-19 12:10:00,165.09,165.14,165.05,165.09,1300.0,145.4388,145.4828,145.4035,145.4388,1300.0
2016-08-19 12:15:00,165.05,165.08,164.93,164.96,3427.0,145.4035,145.4299,145.2978,145.3242,3427.0
2016-08-19 12:20:00,164.91,165.02,164.91,165.0,1438.0,145.2802,145.3771,145.2802,145.3595,1438.0
2016-08-19 12:25:00,165.09,165.12,165.04,165.05,1800.0,145.4388,145.4652,145.3947,145.4035,1800.0
2016-08-19 12:30:00,165.07,165.15,165.02,165.08,3140.0,145.4211,145.4916,145.3771,145.4299,3140.0
2016-08-19 12:35:00,165.04,165.07,165.04,165.05,1315.0,145.3947,145.4211,145.3947,145.4035,1315.0
2016-08-19 12:40:00,165.08,165.19,165.07,165.19,1625.0,145.4299,145.5269,145.4211,145.5269,1625.0
2016-08-19 12:45:00,165.19,165.19,165.08,165.17,2606.0,145.5269,145.5269,145.4299,145.5092,2606.0
2016-08-19 12:50:00,165.22,165.23,165.02,165.06,1173.0,145.5533,145.5621,145.3771,145.4123,1173.0
2016-08-19 12:55:00,165.06,165.07,164.8,164.81,4800.0,145.4123,145.4211,145.1833,145.1921,4800.0
2016-08-19 13:00:00,164.82,165.09,164.75,165.06,28803.0,145.2009,145.4388,145.1392,145.4123,28803.0
2016-08-19 13:05:00,165.09,165.18,165.06,165.14,7293.0,145.4388,145.518,145.4123,145.4828,7293.0
2016-08-19 13:10:00,165.14,165.16,165.12,165.16,1701.0,145.4828,145.5004,145.4652,145.5004,1701.0
2016-08-19 13:15:00,165.18,165.21,165.02,165.03,2901.0,145.518,145.5445,145.3771,145.3859,2901.0
2016-08-19 13:20:00,165.09,165.11,165.05,165.06,1201.0,145.4388,145.4564,145.4035,145.4123,1201.0
2016-08-19 13:25:00,165.0,165.09,165.0,165.07,600.0,145.3595,145.4388,145.3595,145.4211,600.0
2016-08-19 13:30:00,165.04,165.08,164.97,165.05,2050.0,145.3947,145.4299,145.333,145.4035,2050.0
2016-08-19 13:35:00,165.01,165.13,165.0,165.1,1761.0,145.3683,145.474,145.3595,145.4476,1761.0
2016-08-19 13:40:00,165.07,165.1,165.07,165.09,546.0,145.4211,145.4476,145.4211,145.4388,546.0
2016-08-19 13:45:00,165.02,165.1,165.02,165.1,1616.0,145.3771,145.4476,145.3771,145.4476,1616.0
2016-08-19 13:50:00,165.1,165.1,165.05,165.06,1901.0,145.4476,145.4476,145.4035,145.4123,1901.0
2016-08-19 13:55:00,165.09,165.12,165.09,165.09,1100.0,145.4388,145.4652,145.4388,145.4388,1100.0
2016-08-19 14:00:00,165.06,165.18,165.06,165.12,2798.0,145.4123,145.518,145.4123,145.4652,2798.0
2016-08-19 14:05:00,165.16,165.24,165.15,165.19,4614.0,145.5004,145.5709,145.4916,145.5269,4614.0
2016-08-19 14:10:00,165.11,165.23,165.11,165.23,1646.0,145.4564,145.5621,145.4564,145.5621,1646.0
2016-08-19 14:15:00,165.25,165.39,165.24,165.33,3850.0,145.5797,145.703,145.5709,145.6502,3850.0
2016-08-19 14:20:00,165.3,165.36,165.29,165.32,1925.0,145.6238,145.6766,145.6149,145.6414,1925.0
2016-08-19 14:25:00,165.28,165.35,165.26,165.28,1405.0,145.6061,145.6678,145.5885,145.6061,1405.0
2016-08-19 14:30:00,165.28,165.32,165.25,165.26,2402.0,145.6061,145.6414,145.5797,145.5885,2402.0
2016-08-19 14:35:00,165.27,165.32,165.25,165.25,2253.0,145.5973,145.6414,145.5797,145.5797,2253.0
2016-08-19 14:40:00,165.26,165.39,165.26,165.39,1300.0,145.5885,145.703,145.5885,145.703,1300.0
2016-08-19 14:45:00,165.39,165.44,165.39,165.42,1566.0,145.703,145.7471,145.703,145.7295,1566.0
2016-08-19 14:50:00,165.4,165.56,165.39,165.53,2110.0,145.7119,145.8528,145.703,145.8264,2110.0
2016-08-19 14:55:00,165.53,165.54,165.45,165.45,3633.0,145.8264,145.8352,145.7559,145.7559,3633.0
2016-08-19 15:00:00,165.46,165.46,165.39,165.43,4854.0,145.7647,145.7647,145.703,145.7383,4854.0
2016-08-19 15:05:00,165.42,165.44,165.34,165.34,1837.0,145.7295,145.7471,145.659,145.659,1837.0
2016-08-19 15:10:00,165.38,165.39,165.31,165.36,2904.0,145.6942,145.703,145.6326,145.6766,2904.0
2016-08-19 15:15:00,165.37,165.39,165.35,165.37,2386.0,145.6854,145.703,145.6678,145.6854,2386.0
2016-08-19 15:20:00,165.36,165.4,165.35,165.4,1949.0,145.6766,145.7119,145.6678,145.7119,1949.0
2016-08-19 15:25:00,165.41,165.55,165.39,165.53,5454.0,145.7207,145.844,145.703,145.8264,5454.0
2016-08-19 15:30:00,165.51,165.54,165.46,165.51,7434.0,145.8088,145.8352,145.7647,145.8088,7434.0
2016-08-19 15:35:00,165.49,165.49,165.4,165.4,6851.0,145.7911,145.7911,145.7119,145.7119,6851.0
2016-08-19 15:40:00,165.4,165.46,165.35,165.36,6547.0,145.7119,145.7647,145.6678,145.6766,6547.0
2016-08-19 15:45:00,165.35,165.44,165.35,165.44,10458.0,145.6678,145.7471,145.6678,145.7471,10458.0
2016-08-19 15:50:00,165.43,165.48,165.41,165.47,12842.0,145.7383,145.7823,145.7207,145.7735,12842.0
2016-08-19 15:55:00,165.47,165.54,165.35,165.48,41841.0,145.7735,145.8352,145.6678,145.7823,41841.0
2016-08-22 09:30:00,165.71,165.71,165.5,165.64,8235.0,145.985,145.985,145.8,145.9233,8235.0
2016-08-22 09:35:00,165.43,165.64,165.42,165.42,5465.0,145.7383,145.9233,145.7295,145.7295,5465.0
2016-08-22 09:40:00,165.43,165.87,165.33,165.79,3056.0,145.7383,146.1259,145.6502,146.0554,3056.0
2016-08-22 09:45:00,165.71,165.87,165.55,165.58,4550.0,145.985,146.1259,145.844,145.8704,4550.0
2016-08-22 09:50:00,165.51,165.69,165.51,165.51,1840.0,145.8088,145.9673,145.8088,145.8088,1840.0
2016-08-22 09:55:00,165.55,165.64,165.44,165.62,3759.0,145.844,145.9233,145.7471,145.9057,3759.0
2016-08-22 10:00:00,165.54,165.74,165.44,165.74,3704.0,145.8352,146.0114,145.7471,146.0114,3704.0
2016-08-22 10:05:00,165.74,165.86,165.73,165.85,3038.0,146.0114,146.1171,146.0026,146.1083,3038.0
2016-08-22 10:10:00,165.8,165.82,165.64,165.75,7934.0,146.0642,146.0819,145.9233,146.0202,7934.0
2016-08-22 10:15:00,165.77,165.81,165.72,165.77,4586.0,146.0378,146.0731,145.9938,146.0378,4586.0
2016-08-22 10:20:00,165.75,165.77,165.68,165.71,1784.0,146.0202,146.0378,145.9585,145.985,1784.0
2016-08-22 10:25:00,165.71,165.78,165.67,165.76,2800.0,145.985,146.0466,145.9497,146.029,2800.0
2016-08-22 10:30:00,165.75,165.79,165.67,165.72,3952.0,146.0202,146.0554,145.9497,145.9938,3952.0
2016-08-22 10:35:00,165.71,165.79,165.69,165.77,3400.0,145.985,146.0554,145.9673,146.0378,3400.0
2016-08-22 10:40:00,165.7,165.8,165.7,165.74,4313.0,145.9761,146.0642,145.9761,146.0114,4313.0
2016-08-22 10:45:00,165.76,165.76,165.66,165.74,3735.0,146.029,146.029,145.9409,146.0114,3735.0
2016-08-22 10:50:00,165.74,165.74,165.65,165.74,3958.0,146.0114,146.0114,145.9321,146.0114,3958.0
2016-08-22 10:55:00,165.81,165.88,165.79,165.88,5004.0,146.0731,146.1347,146.0554,146.1347,5004.0
2016-08-22 11:00:00,165.97,165.97,165.78,165.87,5200.0,146.214,146.214,146.0466,146.1259,5200.0
2016-08-22 11:05:00,165.93,165.95,165.88,165.88,4030.0,146.1788,146.1964,146.1347,146.1347,4030.0
2016-08-22 11:10:00,165.88,165.92,165.86,165.88,4863.0,146.1347,146.17,146.1171,146.1347,4863.0
2016-08-22 11:15:00,165.88,166.0,165.84,165.84,13879.0,146.1347,146.2404,146.0995,146.0995,13879.0
2016-08-22 11:20:00,165.78,165.92,165.74,165.86,10000.0,146.0466,146.17,146.0114,146.1171,10000.0
2016-08-22 11:25:00,165.81,165.92,165.8,165.91,7708.0,146.0731,146.17,146.0642,146.1611,7708.0
2016-08-22 11:30:00,165.89,165.93,165.85,165.9,6899.0,146.1435,146.1788,146.1083,146.1523,6899.0
2016-08-22 11:35:00,165.89,165.92,165.88,165.92,3603.0,146.1435,146.17,146.1347,146.17,3603.0
2016-08-22 11:40:00,165.86,165.94,165.86,165.93,11241.0,146.1171,146.1876,146.1171,146.1788,11241.0
2016-08-22 11:45:00,165.93,166.15,165.87,166.11,85547.0,146.1788,146.3726,146.1259,146.3373,85547.0
2016-08-22 11:50:00,166.13,166.21,166.09,166.16,10590.0,146.355,146.4254,146.3197,146.3814,10590.0
2016-08-22 11:55:00,166.19,166.21,166.08,166.09,7620.0,146.4078,146.4254,146.3109,146.3197,7620.0
2016-08-22 12:00:00,166.1,166.18,166.05,166.17,12796.0,146.3285,146.399,146.2845,146.3902,12796.0
2016-08-22 12:05:00,166.19,166.19,165.98,166.0,3600.0,146.4078,146.4078,146.2228,146.2404,3600.0
2016-08-22 12:10:00,166.03,166.15,166.02,166.15,2820.0,146.2669,146.3726,146.2581,146.3726,2820.0
2016-08-22 12:15:00,166.17,166.25,166.16,166.24,6343.0,146.3902,146.4607,146.3814,146.4519,6343.0
2016-08-22 12:20:00,166.24,166.41,166.15,166.41,12015.0,146.4519,146.6016,146.3726,146.6016,12015.0
2016-08-22 12:25:00,166.46,166.68,166.46,166.68,3959.0,146.6457,146.8395,146.6457,146.8395,3959.0
2016-08-22 12:30:00,166.69,166.73,166.48,166.52,6450.0,146.8483,146.8835,146.6633,146.6985,6450.0
2016-08-22 12:35:00,166.53,166.61,166.53,166.56,2600.0,146.7073,146.7778,146.7073,146.7338,2600.0
2016-08-22 12:40:00,166.53,166.56,166.4,166.45,5223.0,146.7073,146.7338,146.5928,146.6369,5223.0
2016-08-22 12:45:00,166.44,166.48,166.34,166.48,3123.0,146.6281,146.6633,146.54,146.6633,3123.0
2016-08-22 12:50:00,166.47,166.47,166.41,166.42,2200.0,146.6545,146.6545,146.6016,146.6104,2200.0
2016-08-22 12:55:00,166.48,166.5,166.39,166.39,4124.0,146.6633,146.6809,146.584,146.584,4124.0
2016-08-22 13:00:00,166.39,166.39,166.18,166.18,2973.0,146.584,146.584,146.399,146.399,2973.0
2016-08-22 13:05:00,166.11,166.3,166.06,166.06,24868.0,146.3373,146.5047,146.2933,146.2933,24868.0
2016-08-22 13:10:00,166.06,166.18,166.03,166.15,4622.0,146.2933,146.399,146.2669,146.3726,4622.0
2016-08-22 13:15:00,166.16,166.18,166.03,166.13,4208.0,146.3814,146.399,146.2669,146.355,4208.0
2016-08-22 13:20:00,166.1,166.11,165.75,165.76,3000.0,146.3285,146.3373,146.0202,146.029,3000.0
2016-08-22 13:25:00,165.76,165.91,165.7,165.8,8106.0,146.029,146.1611,145.9761,146.0642,8106.0
2016-08-22 13:30:00,165.8,165.86,165.79,165.86,3439.0,146.0642,146.1171,146.0554,146.1171,3439.0
2016-08-22 13:35:00,165.88,165.88,165.79,165.87,4300.0,146.1347,146.1347,146.0554,146.1259,4300.0
2016-08-22 13:40:00,165.87,166.1,165.83,166.09,6100.0,146.1259,146.3285,146.0907,146.3197,6100.0
2016-08-22 13:45:00,166.14,166.3,166.14,166.26,6882.0,146.3638,146.5047,146.3638,146.4695,6882.0
2016-08-22 13:50:00,166.23,166.26,166.19,166.22,3800.0,146.4431,146.4695,146.4078,146.4342,3800.0
2016-08-22 13:55:00,166.26,166.26,166.04,166.04,2512.0,146.4695,146.4695,146.2757,146.2757,2512.0
2016-08-22 14:00:00,166.05,166.06,165.98,166.06,4900.0,146.2845,146.2933,146.2228,146.2933,4900.0
2016-08-22 14:05:00,166.07,166.17,166.05,166.17,4040.0,146.3021,146.3902,146.2845,146.3902,4040.0
2016-08-22 14:10:00,166.15,166.15,166.06,166.12,3639.0,146.3726,146.3726,146.2933,146.3462,3639.0
2016-08-22 14:15:00,166.13,166.16,166.08,166.09,2329.0,146.355,146.3814,146.3109,146.3197,2329.0
2016-08-22 14:20:00,166.07,166.09,165.98,166.02,3493.0,146.3021,146.3197,146.2228,146.2581,3493.0
2016-08-22 14:25:00,166.0,166.0,165.77,165.78,2206.0,146.2404,146.2404,146.0378,146.0466,2206.0
2016-08-22 14:30:00,165.82,165.94,165.8,165.87,4100.0,146.0819,146.1876,146.0642,146.1259,4100.0
2016-08-22 14:35:00,165.84,166.0,165.84,166.0,5825.0,146.0995,146.2404,146.0995,146.2404,5825.0
2016-08-22 14:40:00,166.0,166.03,165.97,165.99,2143.0,146.2404,146.2669,146.214,146.2316,2143.0
2016-08-22 14:45:00,165.99,166.02,165.91,166.02,5806.0,146.2316,146.2581,146.1611,146.2581,5806.0
2016-08-22 14:50:00,166.05,166.05,165.92,165.92,2168.0,146.2845,146.2845,146.17,146.17,2168.0
2016-08-22 14:55:00,165.92,165.99,165.83,165.97,4900.0,146.17,146.2316,146.0907,146.214,4900.0
2016-08-22 15:00:00,165.97,165.98,165.92,165.97,2926.0,146.214,146.2228,146.17,146.214,2926.0
2016-08-22 15:05:00,165.94,166.01,165.93,165.97,5603.0,146.1876,146.2492,146.1788,146.214,5603.0
2016-08-22 15:10:00,166.0,166.0,165.88,165.99,5626.0,146.2404,146.2404,146.1347,146.2316,5626.0
2016-08-22 15:15:00,166.03,166.03,165.92,165.96,4540.0,146.2669,146.2669,146.17,146.2052,4540.0
2016-08-22 15:20:00,165.94,165.94,165.82,165.87,6650.0,146.1876,146.1876,146.0819,146.1259,6650.0
2016-08-22 15:25:00,165.87,165.93,165.81,165.83,9050.0,146.1259,146.1788,146.0731,146.0907,9050.0
2016-08-22 15:30:00,165.86,165.88,165.83,165.86,5711.0,146.1171,146.1347,146.0907,146.1171,5711.0
2016-08-22 15:35:00,165.87,165.93,165.84,165.84,10739.0,146.1259,146.1788,146.0995,146.0995,10739.0
2016-08-22 15:40:00,165.86,165.98,165.83,165.83,19239.0,146.1171,146.2228,146.0907,146.0907,19239.0
2016-08-22 15:45:00,165.81,165.98,165.81,165.83,18456.0,146.0731,146.2228,146.0731,146.0907,18456.0
2016-08-22 15:50:00,165.84,165.89,165.75,165.84,21898.0,146.0995,146.1435,146.0202,146.0995,21898.0
2016-08-22 15:55:00,165.81,165.85,165.73,165.79,39949.0,146.0731,146.1083,146.0026,146.0554,39949.0
2016-08-23 09:30:00,166.25,166.44,166.11,166.42,17404.0,146.4607,146.6281,146.3373,146.6104,17404.0
2016-08-23 09:35:00,166.34,166.5,166.29,166.48,17348.0,146.54,146.6809,146.4959,146.6633,17348.0
2016-08-23 09:40:00,166.35,166.51,166.34,166.51,8473.0,146.5488,146.6897,146.54,146.6897,8473.0
2016-08-23 09:45:00,166.49,166.51,166.3,166.51,6378.0,146.6721,146.6897,146.5047,146.6897,6378.0
2016-08-23 09:50:00,166.43,166.43,166.09,166.19,12024.0,146.6193,146.6193,146.3197,146.4078,12024.0
2016-08-23 09:55:00,166.19,166.39,166.18,166.32,10647.0,146.4078,146.584,146.399,146.5223,10647.0
2016-08-23 10:00:00,166.32,166.33,166.18,166.25,4625.0,146.5223,146.5312,146.399,146.4607,4625.0
2016-08-23 10:05:00,166.21,166.21,166.06,166.1,1200.0,146.4254,146.4254,146.2933,146.3285,1200.0
2016-08-23 10:10:00,166.05,166.25,166.04,166.25,4459.0,146.2845,146.4607,146.2757,146.4607,4459.0
2016-08-23 10:15:00,166.26,166.26,166.17,166.2,2780.0,146.4695,146.4695,146.3902,146.4166,2780.0
2016-08-23 10:20:00,166.2,166.37,166.2,166.33,2786.0,146.4166,146.5664,146.4166,146.5312,2786.0
2016-08-23 10:25:00,166.3,166.33,166.28,166.29,1959.0,146.5047,146.5312,146.4871,146.4959,1959.0
2016-08-23 10:30:00,166.36,166.39,166.12,166.17,4660.0,146.5576,146.584,146.3462,146.3902,4660.0
2016-08-23 10:35:00,166.1,166.16,166.09,166.14,8780.0,146.3285,146.3814,146.3197,146.3638,8780.0
2016-08-23 10:40:00,166.14,166.17,166.12,166.15,2200.0,146.3638,146.3902,146.3462,146.3726,2200.0
2016-08-23 10:45:00,166.19,166.27,166.15,166.15,2023.0,146.4078,146.4783,146.3726,146.3726,2023.0
2016-08-23 10:50:00,166.13,166.15,166.04,166.15,2812.0,146.355,146.3726,146.2757,146.3726,2812.0
2016-08-23 10:55:00,166.07,166.16,166.07,166.15,5400.0,146.3021,146.3814,146.3021,146.3726,5400.0
2016-08-23 11:00:00,166.09,166.19,166.09,166.15,4400.0,146.3197,146.4078,146.3197,146.3726,4400.0
2016-08-23 11:05:00,166.07,166.19,166.07,166.19,3743.0,146.3021,146.4078,146.3021,146.4078,3743.0
2016-08-23 11:10:00,166.21,166.29,166.21,166.27,800.0,146.4254,146.4959,146.4254,146.4783,800.0
2016-08-23 11:15:00,166.25,166.35,166.25,166.34,1571.0,146.4607,146.5488,146.4607,146.54,1571.0
2016-08-23 11:20:00,166.34,166.35,166.2,166.26,1560.0,146.54,146.5488,146.4166,146.4695,1560.0
2016-08-23 11:25:00,166.26,166.29,166.24,166.26,707.0,146.4695,146.4959,146.4519,146.4695,707.0
2016-08-23 11:30:00,166.2,166.34,166.2,166.34,3451.0,146.4166,146.54,146.4166,146.54,3451.0
2016-08-23 11:35:00,166.28,166.31,166.22,166.22,1950.0,146.4871,146.5135,146.4342,146.4342,1950.0
2016-08-23 11:40:00,166.28,166.28,166.18,166.22,2775.0,146.4871,146.4871,146.399,146.4342,2775.0
2016-08-23 11:45:00,166.26,166.42,166.26,166.37,2100.0,146.4695,146.6104,146.4695,146.5664,2100.0
2016-08-23 11:50:00,166.34,166.38,166.27,166.27,500.0,146.54,146.5752,146.4783,146.4783,500.0
2016-08-23 11:55:00,166.3,166.3,166.23,166.27,700.0,146.5047,146.5047,146.4431,146.4783,700.0
2016-08-23 12:00:00,166.22,166.29,166.2,166.25,2117.0,146.4342,146.4959,146.4166,146.4607,2117.0
2016-08-23 12:05:00,166.25,166.33,166.25,166.33,1383.0,146.4607,146.5312,146.4607,146.5312,1383.0
2016-08-23 12:10:00,166.28,166.32,166.18,166.18,2300.0,146.4871,146.5223,146.399,146.399,2300.0
2016-08-23 12:15:00,166.17,166.21,166.17,166.21,1099.0,146.3902,146.4254,146.3902,146.4254,1099.0
2016-08-23 12:20:00,166.25,166.33,166.22,166.29,6266.0,146.4607,146.5312,146.4342,146.4959,6266.0
2016-08-23 12:25:00,166.32,166.32,166.24,166.28,600.0,146.5223,146.5223,146.4519,146.4871,600.0
2016-08-23 12:30:00,166.28,166.33,166.26,166.29,1600.0,146.4871,146.5312,146.4695,146.4959,1600.0
2016-08-23 12:35:00,166.3,166.31,166.26,166.29,1728.0,146.5047,146.5135,146.4695,146.4959,1728.0
2016-08-23 12:40:00,166.26,166.32,166.26,166.32,800.0,146.4695,146.5223,146.4695,146.5223,800.0
2016-08-23 12:45:00,166.3,166.33,166.26,166.27,2103.0,146.5047,146.5312,146.4695,146.4783,2103.0
2016-08-23 12:50:00,166.33,166.33,166.03,166.06,5641.0,146.5312,146.5312,146.2669,146.2933,5641.0
2016-08-23 12:55:00,166.05,166.19,166.03,166.16,2613.0,146.2845,146.4078,146.2669,146.3814,2613.0
2016-08-23 13:00:00,166.2,166.3,166.2,166.26,1883.0,146.4166,146.5047,146.4166,146.4695,1883.0
2016-08-23 13:05:00,166.29,166.29,166.18,166.24,2400.0,146.4959,146.4959,146.399,146.4519,2400.0
2016-08-23 13:10:00,166.19,166.22,166.11,166.17,2397.0,146.4078,146.4342,146.3373,146.3902,2397.0
2016-08-23 13:15:00,166.2,166.28,166.19,166.24,1200.0,146.4166,146.4871,146.4078,146.4519,1200.0
2016-08-23 13:20:00,166.31,166.32,166.25,166.25,1700.0,146.5135,146.5223,146.4607,146.4607,1700.0
2016-08-23 13:25:00,166.31,166.32,166.1,166.1,3200.0,146.5135,146.5223,146.3285,146.3285,3200.0
2016-08-23 13:30:00,166.06,166.13,166.03,166.13,2302.0,146.2933,146.355,146.2669,146.355,2302.0
2016-08-23 13:35:00,166.16,166.19,166.1,166.1,1950.0,146.3814,146.4078,146.3285,146.3285,1950.0
2016-08-23 13:40:00,166.11,166.2,166.11,166.15,1500.0,146.3373,146.4166,146.3373,146.3726,1500.0
2016-08-23 13:45:00,166.14,166.17,166.03,166.06,3549.0,146.3638,146.3902,146.2669,146.2933,3549.0
2016-08-23 13:50:00,166.06,166.18,166.06,166.18,3200.0,146.2933,146.399,146.2933,146.399,3200.0
2016-08-23 13:55:00,166.11,166.18,166.04,166.13,2877.0,146.3373,146.399,146.2757,146.355,2877.0
2016-08-23 14:00:00,166.09,166.14,166.04,166.14,6000.0,146.3197,146.3638,146.2757,146.3638,6000.0
2016-08-23 14:05:00,166.09,166.18,166.08,166.1,7487.0,146.3197,146.399,146.3109,146.3285,7487.0
2016-08-23 14:10:00,166.12,166.17,166.11,166.15,3600.0,146.3462,146.3902,146.3373,146.3726,3600.0
2016-08-23 14:15:00,166.16,166.33,166.16,166.3,6435.0,146.3814,146.5312,146.3814,146.5047,6435.0
2016-08-23 14:20:00,166.3,166.33,166.23,166.26,6101.0,146.5047,146.5312,146.4431,146.4695,6101.0
2016-08-23 14:25:00,166.19,166.32,166.19,166.29,4794.0,146.4078,146.5223,146.4078,146.4959,4794.0
2016-08-23 14:30:00,166.26,166.35,166.22,166.22,4570.0,146.4695,146.5488,146.4342,146.4342,4570.0
2016-08-23 14:35:00,166.27,166.28,166.12,166.24,5400.0,146.4783,146.4871,146.3462,146.4519,5400.0
2016-08-23 14:40:00,166.25,166.27,166.08,166.18,6711.0,146.4607,146.4783,146.3109,146.399,6711.0
2016-08-23 14:45:00,166.15,166.15,166.07,166.1,2850.0,146.3726,146.3726,146.3021,146.3285,2850.0
2016-08-23 14:50:00,166.09,166.3,166.09,166.3,4620.0,146.3197,146.5047,146.3197,146.5047,4620.0
2016-08-23 14:55:00,166.27,166.31,166.19,166.3,7687.0,146.4783,146.5135,146.4078,146.5047,7687.0
2016-08-23 15:00:00,166.3,166.34,166.23,166.33,3503.0,146.5047,146.54,146.4431,146.5312,3503.0
2016-08-23 15:05:00,166.33,166.34,166.3,166.33,3745.0,146.5312,146.54,146.5047,146.5312,3745.0
2016-08-23 15:10:00,166.33,166.47,166.33,166.44,6755.0,146.5312,146.6545,146.5312,146.6281,6755.0
2016-08-23 15:15:00,166.46,166.5,166.32,166.42,9600.0,146.6457,146.6809,146.5223,146.6104,9600.0
2016-08-23 15:20:00,166.42,166.51,166.39,166.5,8612.0,146.6104,146.6897,146.584,146.6809,8612.0
2016-08-23 15:25:00,166.53,166.62,166.44,166.62,10022.0,146.7073,146.7866,146.6281,146.7866,10022.0
2016-08-23 15:30:00,166.59,166.61,166.41,166.49,10234.0,146.7602,146.7778,146.6016,146.6721,10234.0
2016-08-23 15:35:00,166.48,166.49,166.27,166.36,16644.0,146.6633,146.6721,146.4783,146.5576,16644.0
2016-08-23 15:40:00,166.36,166.42,166.29,166.4,15769.0,146.5576,146.6104,146.4959,146.5928,15769.0
2016-08-23 15:45:00,166.4,166.48,166.37,166.45,19886.0,146.5928,146.6633,146.5664,146.6369,19886.0
2016-08-23 15:50:00,166.44,166.45,166.34,166.34,20953.0,146.6281,146.6369,146.54,146.54,20953.0
2016-08-23 15:55:00,166.34,166.53,166.31,166.38,50670.0,146.54,146.7073,146.5135,146.5752,50670.0
2016-08-24 09:30:00,166.04,166.33,166.0,166.12,14079.0,146.2757,146.5312,146.2404,146.3462,14079.0
2016-08-24 09:35:00,166.22,166.57,166.19,166.19,10509.0,146.4342,146.7426,146.4078,146.4078,10509.0
2016-08-24 09:40:00,166.15,166.21,165.99,166.21,5741.0,146.3726,146.4254,146.2316,146.4254,5741.0
2016-08-24 09:45:00,166.22,166.32,166.12,166.24,3811.0,146.4342,146.5223,146.3462,146.4519,3811.0
2016-08-24 09:50:00,166.21,166.41,166.15,166.37,3551.0,146.4254,146.6016,146.3726,146.5664,3551.0
2016-08-24 09:55:00,166.32,166.62,166.32,166.57,3514.0,146.5223,146.7866,146.5223,146.7426,3514.0
2016-08-24 10:00:00,166.64,166.83,166.55,166.72,9537.0,146.8043,146.9716,146.725,146.8747,9537.0
2016-08-24 10:05:00,166.73,166.74,166.57,166.66,7800.0,146.8835,146.8924,146.7426,146.8219,7800.0
2016-08-24 10:10:00,166.65,166.98,166.65,166.98,4886.0,146.8131,147.1038,146.8131,147.1038,4886.0
2016-08-24 10:15:00,166.88,166.92,166.71,166.88,6172.0,147.0157,147.0509,146.8659,147.0157,6172.0
2016-08-24 10:20:00,166.88,167.0,166.81,166.99,3129.0,147.0157,147.1214,146.954,147.1126,3129.0
2016-08-24 10:25:00,166.93,166.98,166.88,166.95,1200.0,147.0597,147.1038,147.0157,147.0774,1200.0
2016-08-24 10:30:00,166.91,166.95,166.72,166.72,4362.0,147.0421,147.0774,146.8747,146.8747,4362.0
2016-08-24 10:35:00,166.6,166.6,166.42,166.55,3039.0,146.769,146.769,146.6104,146.725,3039.0
2016-08-24 10:40:00,166.52,166.67,166.5,166.58,2350.0,146.6985,146.8307,146.6809,146.7514,2350.0
2016-08-24 10:45:00,166.57,166.6,166.45,166.49,8597.0,146.7426,146.769,146.6369,146.6721,8597.0
2016-08-24 10:50:00,166.48,166.48,166.25,166.26,3474.0,146.6633,146.6633,146.4607,146.4695,3474.0
2016-08-24 10:55:00,166.24,166.4,166.19,166.4,2190.0,146.4519,146.5928,146.4078,146.5928,2190.0
2016-08-24 11:00:00,166.4,166.59,166.38,166.53,5377.0,146.5928,146.7602,146.5752,146.7073,5377.0
2016-08-24 11:05:00,166.57,166.7,166.52,166.58,3923.0,146.7426,146.8571,146.6985,146.7514,3923.0
2016-08-24 11:10:00,166.51,166.56,166.47,166.47,1700.0,146.6897,146.7338,146.6545,146.6545,1700.0
2016-08-24 11:15:00,166.51,166.8,166.47,166.69,3395.0,146.6897,146.9452,146.6545,146.8483,3395.0
2016-08-24 11:20:00,166.74,166.74,166.64,166.66,5982.0,146.8924,146.8924,146.8043,146.8219,5982.0
2016-08-24 11:25:00,166.66,166.82,166.56,166.73,14388.0,146.8219,146.9628,146.7338,146.8835,14388.0
2016-08-24 11:30:00,166.71,166.73,166.58,166.62,3855.0,146.8659,146.8835,146.7514,146.7866,3855.0
2016-08-24 11:35:00,166.57,166.6,166.53,166.59,4415.0,146.7426,146.769,146.7073,146.7602,4415.0
2016-08-24 11:40:00,166.51,166.63,166.49,166.58,3722.0,146.6897,146.7954,146.6721,146.7514,3722.0
2016-08-24 11:45:00,166.61,166.81,166.61,166.81,1500.0,146.7778,146.954,146.7778,146.954,1500.0
2016-08-24 11:50:00,166.78,166.79,166.61,166.63,2650.0,146.9276,146.9364,146.7778,146.7954,2650.0
2016-08-24 11:55:00,166.58,166.67,166.53,166.66,2060.0,146.7514,146.8307,146.7073,146.8219,2060.0
2016-08-24 12:00:00,166.63,166.63,166.49,166.49,2508.0,146.7954,146.7954,146.6721,146.6721,2508.0
2016-08-24 12:05:00,166.48,166.91,166.48,166.87,6271.0,146.6633,147.0421,146.6633,147.0069,6271.0
2016-08-24 12:10:00,166.84,166.91,166.72,166.72,7401.0,146.9804,147.0421,146.8747,146.8747,7401.0
2016-08-24 12:15:00,166.73,166.9,166.72,166.81,8208.0,146.8835,147.0333,146.8747,146.954,8208.0
2016-08-24 12:20:00,166.79,166.94,166.79,166.92,5806.0,146.9364,147.0685,146.9364,147.0509,5806.0
2016-08-24 12:25:00,166.88,166.89,166.66,166.66,4900.0,147.0157,147.0245,146.8219,146.8219,4900.0
2016-08-24 12:30:00,166.65,166.73,166.61,166.71,28102.0,146.8131,146.8835,146.7778,146.8659,28102.0
2016-08-24 12:35:00,166.71,166.78,166.63,166.65,18352.0,146.8659,146.9276,146.7954,146.8131,18352.0
2016-08-24 12:40:00,166.63,166.63,166.5,166.5,3785.0,146.7954,146.7954,146.6809,146.6809,3785.0
2016-08-24 12:45:00,166.5,166.52,166.43,166.48,10590.0,146.6809,146.6985,146.6193,146.6633,10590.0
2016-08-24 12:50:00,166.5,166.51,166.4,166.4,6767.0,146.6809,146.6897,146.5928,146.5928,6767.0
2016-08-24 12:55:00,166.42,166.51,166.4,166.51,4526.0,146.6104,146.6897,146.5928,146.6897,4526.0
2016-08-24 13:00:00,166.45,166.48,166.4,166.48,1100.0,146.6369,146.6633,146.5928,146.6633,1100.0
2016-08-24 13:05:00,166.43,166.59,166.42,166.54,7600.0,146.6193,146.7602,146.6104,146.7162,7600.0
2016-08-24 13:10:00,166.53,166.56,166.5,166.54,6715.0,146.7073,146.7338,146.6809,146.7162,6715.0
2016-08-24 13:15:00,166.5,166.54,166.48,166.49,2914.0,146.6809,146.7162,146.6633,146.6721,2914.0
2016-08-24 13:20:00,166.46,166.53,166.35,166.4,2000.0,146.6457,146.7073,146.5488,146.5928,2000.0
2016-08-24 13:25:00,166.38,166.46,166.37,166.4,2587.0,146.5752,146.6457,146.5664,146.5928,2587.0
2016-08-24 13:30:00,166.4,166.4,166.34,166.35,2407.0,146.5928,146.5928,146.54,146.5488,2407.0
2016-08-24 13:35:00,166.35,166.4,166.31,166.35,2027.0,146.5488,146.5928,146.5135,146.5488,2027.0
2016-08-24 13:40:00,166.35,166.36,166.3,166.3,1979.0,146.5488,146.5576,146.5047,146.5047,1979.0
2016-08-24 13:45:00,166.31,166.4,166.31,166.4,1330.0,146.5135,146.5928,146.5135,146.5928,1330.0
2016-08-24 13:50:00,166.35,166.41,166.33,166.35,2497.0,146.5488,146.6016,146.5312,146.5488,2497.0
2016-08-24 13:55:00,166.34,166.39,166.33,166.33,1600.0,146.54,146.584,146.5312,146.5312,1600.0
2016-08-24 14:00:00,166.36,166.48,166.36,166.46,3100.0,146.5576,146.6633,146.5576,146.6457,3100.0
2016-08-24 14:05:00,166.45,166.54,166.39,166.47,2925.0,146.6369,146.7162,146.584,146.6545,2925.0
2016-08-24 14:10:00,166.5,166.51,166.4,166.45,3214.0,146.6809,146.6897,146.5928,146.6369,3214.0
2016-08-24 14:15:00,166.45,166.5,166.43,166.5,3031.0,146.6369,146.6809,146.6193,146.6809,3031.0
2016-08-24 14:20:00,166.48,166.5,166.42,166.49,3989.0,146.6633,146.6809,146.6104,146.6721,3989.0
2016-08-24 14:25:00,166.49,166.63,166.49,166.54,15350.0,146.6721,146.7954,146.6721,146.7162,15350.0
2016-08-24 14:30:00,166.55,166.62,166.4,166.59,32755.0,146.725,146.7866,146.5928,146.7602,32755.0
2016-08-24 14:35:00,166.59,166.59,166.43,166.51,3000.0,146.7602,146.7602,146.6193,146.6897,3000.0
2016-08-24 14:40:00,166.45,166.62,166.45,166.6,2435.0,146.6369,146.7866,146.6369,146.769,2435.0
2016-08-24 14:45:00,166.57,166.57,166.5,166.52,1000.0,146.7426,146.7426,146.6809,146.6985,1000.0
2016-08-24 14:50:00,166.52,166.6,166.52,166.6,2000.0,146.6985,146.769,146.6985,146.769,2000.0
2016-08-24 14:55:00,166.6,166.61,166.57,166.6,4075.0,146.769,146.7778,146.7426,146.769,4075.0
2016-08-24 15:00:00,166.59,166.62,166.53,166.61,4171.0,146.7602,146.7866,146.7073,146.7778,4171.0
2016-08-24 15:05:00,166.59,166.61,166.52,166.56,3696.0,146.7602,146.7778,146.6985,146.7338,3696.0
2016-08-24 15:10:00,166.5,166.62,166.5,166.59,2189.0,146.6809,146.7866,146.6809,146.7602,2189.0
2016-08-24 15:15:00,166.56,166.64,166.51,166.51,6357.0,146.7338,146.8043,146.6897,146.6897,6357.0
2016-08-24 15:20:00,166.53,166.6,166.51,166.55,7970.0,146.7073,146.769,146.6897,146.725,7970.0
2016-08-24 15:25:00,166.55,166.56,166.5,166.52,4165.0,146.725,146.7338,146.6809,146.6985,4165.0
2016-08-24 15:30:00,166.5,166.56,166.49,166.49,3290.0,146.6809,146.7338,146.6721,146.6721,3290.0
2016-08-24 15:35:00,166.51,166.52,166.26,166.26,6989.0,146.6897,146.6985,146.4695,146.4695,6989.0
2016-08-24 15:40:00,166.28,166.35,166.15,166.16,10749.0,146.4871,146.5488,146.3726,146.3814,10749.0
2016-08-24 15:45:00,166.2,166.42,166.08,166.41,21179.0,146.4166,146.6104,146.3109,146.6016,21179.0
2016-08-24 15:50:00,166.4,166.57,166.4,166.57,24931.0,146.5928,146.7426,146.5928,146.7426,24931.0
2016-08-24 15:55:00,166.55,166.63,166.5,166.62,50009.0,146.725,146.7954,146.6809,146.7866,50009.0
2016-08-25 09:30:00,166.65,166.81,166.0,166.08,10783.0,146.8131,146.954,146.2404,146.3109,10783.0
2016-08-25 09:35:00,166.22,166.31,166.06,166.22,8488.0,146.4342,146.5135,146.2933,146.4342,8488.0
2016-08-25 09:40:00,166.28,166.44,166.17,166.44,4721.0,146.4871,146.6281,146.3902,146.6281,4721.0
2016-08-25 09:45:00,166.41,166.65,166.4,166.45,3895.0,146.6016,146.8131,146.5928,146.6369,3895.0
2016-08-25 09:50:00,166.5,166.53,166.34,166.42,6201.0,146.6809,146.7073,146.54,146.6104,6201.0
2016-08-25 09:55:00,166.39,166.48,166.26,166.26,6461.0,146.584,146.6633,146.4695,146.4695,6461.0
2016-08-25 10:00:00,166.23,166.79,166.23,166.79,17908.0,146.4431,146.9364,146.4431,146.9364,17908.0
2016-08-25 10:05:00,166.8,166.85,166.7,166.73,5815.0,146.9452,146.9893,146.8571,146.8835,5815.0
2016-08-25 10:10:00,166.73,167.0,166.62,167.0,16911.0,146.8835,147.1214,146.7866,147.1214,16911.0
2016-08-25 10:15:00,167.0,167.05,166.86,166.86,2953.0,147.1214,147.1655,146.9981,146.9981,2953.0
2016-08-25 10:20:00,166.9,167.21,166.85,167.21,3165.0,147.0333,147.3064,146.9893,147.3064,3165.0
2016-08-25 10:25:00,167.19,167.23,167.02,167.05,2371.0,147.2888,147.324,147.139,147.1655,2371.0
2016-08-25 10:30:00,167.06,167.06,166.94,166.95,12920.0,147.1743,147.1743,147.0685,147.0774,12920.0
2016-08-25 10:35:00,166.92,166.96,166.87,166.92,7656.0,147.0509,147.0862,147.0069,147.0509,7656.0
2016-08-25 10:40:00,166.96,167.25,166.95,167.25,6761.0,147.0862,147.3416,147.0774,147.3416,6761.0
2016-08-25 10:45:00,167.28,167.28,167.01,167.09,4727.0,147.3681,147.3681,147.1302,147.2007,4727.0
2016-08-25 10:50:00,167.12,167.33,167.12,167.33,5201.0,147.2271,147.4121,147.2271,147.4121,5201.0
2016-08-25 10:55:00,167.34,167.48,167.28,167.48,20107.0,147.4209,147.5443,147.3681,147.5443,20107.0
2016-08-25 11:00:00,167.42,167.5,167.41,167.45,4916.0,147.4914,147.5619,147.4826,147.5178,4916.0
2016-08-25 11:05:00,167.41,167.52,167.32,167.43,31136.0,147.4826,147.5795,147.4033,147.5002,31136.0
2016-08-25 11:10:00,167.45,167.58,167.4,167.46,4509.0,147.5178,147.6324,147.4738,147.5266,4509.0
2016-08-25 11:15:00,167.47,167.48,167.28,167.28,3130.0,147.5355,147.5443,147.3681,147.3681,3130.0
2016-08-25 11:20:00,167.28,167.29,167.13,167.18,2080.0,147.3681,147.3769,147.2359,147.28,2080.0
2016-08-25 11:25:00,167.15,167.15,167.05,167.13,4104.0,147.2535,147.2535,147.1655,147.2359,4104.0
2016-08-25 11:30:00,167.17,167.21,167.08,167.16,29021.0,147.2712,147.3064,147.1919,147.2624,29021.0
2016-08-25 11:35:00,167.12,167.14,167.02,167.1,7907.0,147.2271,147.2447,147.139,147.2095,7907.0
2016-08-25 11:40:00,167.1,167.25,167.08,167.22,7038.0,147.2095,147.3416,147.1919,147.3152,7038.0
2016-08-25 11:45:00,167.22,167.25,167.21,167.23,1415.0,147.3152,147.3416,147.3064,147.324,1415.0
2016-08-25 11:50:00,167.16,167.21,167.12,167.15,2400.0,147.2624,147.3064,147.2271,147.2535,2400.0
2016-08-25 11:55:00,167.15,167.16,167.06,167.13,3680.0,147.2535,147.2624,147.1743,147.2359,3680.0
2016-08-25 12:00:00,167.15,167.26,167.13,167.26,2682.0,147.2535,147.3505,147.2359,147.3505,2682.0
2016-08-25 12:05:00,167.25,167.26,167.1,167.12,2294.0,147.3416,147.3505,147.2095,147.2271,2294.0
2016-08-25 12:10:00,167.12,167.21,167.12,167.21,2361.0,147.2271,147.3064,147.2271,147.3064,2361.0
2016-08-25 12:15:00,167.22,167.25,167.22,167.25,2763.0,147.3152,147.3416,147.3152,147.3416,2763.0
2016-08-25 12:20:00,167.24,167.28,167.24,167.27,2307.0,147.3328,147.3681,147.3328,147.3593,2307.0
2016-08-25 12:25:00,167.26,167.26,167.16,167.21,3200.0,147.3505,147.3505,147.2624,147.3064,3200.0
2016-08-25 12:30:00,167.18,167.25,167.17,167.25,4302.0,147.28,147.3416,147.2712,147.3416,4302.0
2016-08-25 12:35:00,167.24,167.26,167.15,167.22,2512.0,147.3328,147.3505,147.2535,147.3152,2512.0
2016-08-25 12:40:00,167.18,167.33,167.17,167.33,4080.0,147.28,147.4121,147.2712,147.4121,4080.0
2016-08-25 12:45:00,167.33,167.4,167.33,167.36,4386.0,147.4121,147.4738,147.4121,147.4385,4386.0
2016-08-25 12:50:00,167.37,167.38,167.33,167.33,4283.0,147.4474,147.4562,147.4121,147.4121,4283.0
2016-08-25 12:55:00,167.36,167.44,167.32,167.44,6378.0,147.4385,147.509,147.4033,147.509,6378.0
2016-08-25 13:00:00,167.42,167.45,167.38,167.42,2340.0,147.4914,147.5178,147.4562,147.4914,2340.0
2016-08-25 13:05:00,167.39,167.52,167.33,167.41,108588.0,147.465,147.5795,147.4121,147.4826,108588.0
2016-08-25 13:10:00,167.35,167.35,167.22,167.22,1934.0,147.4297,147.4297,147.3152,147.3152,1934.0
2016-08-25 13:15:00,167.26,167.3,167.19,167.23,2780.0,147.3505,147.3857,147.2888,147.324,2780.0
2016-08-25 13:20:00,167.2,167.2,167.08,167.08,1998.0,147.2976,147.2976,147.1919,147.1919,1998.0
2016-08-25 13:25:00,167.12,167.14,167.01,167.1,3400.0,147.2271,147.2447,147.1302,147.2095,3400.0
2016-08-25 13:30:00,167.13,167.16,167.07,167.07,2201.0,147.2359,147.2624,147.1831,147.1831,2201.0
2016-08-25 13:35:00,167.07,167.07,166.79,166.79,2176.0,147.1831,147.1831,146.9364,146.9364,2176.0
2016-08-25 13:40:00,166.8,166.82,166.72,166.75,4350.0,146.9452,146.9628,146.8747,146.9012,4350.0
2016-08-25 13:45:00,166.78,166.83,166.75,166.75,3066.0,146.9276,146.9716,146.9012,146.9012,3066.0
2016-08-25 13:50:00,166.76,166.89,166.7,166.88,2200.0,146.91,147.0245,146.8571,147.0157,2200.0
2016-08-25 13:55:00,166.88,166.9,166.68,166.74,3805.0,147.0157,147.0333,146.8395,146.8924,3805.0
2016-08-25 14:00:00,166.69,166.81,166.67,166.67,7593.0,146.8483,146.954,146.8307,146.8307,7593.0
2016-08-25 14:05:00,166.71,166.72,166.54,166.63,4403.0,146.8659,146.8747,146.7162,146.7954,4403.0
2016-08-25 14:10:00,166.61,166.69,166.61,166.62,4610.0,146.7778,146.8483,146.7778,146.7866,4610.0
2016-08-25 14:15:00,166.64,166.67,166.44,166.48,7136.0,146.8043,146.8307,146.6281,146.6633,7136.0
2016-08-25 14:20:00,166.49,166.49,166.39,166.48,2959.0,146.6721,146.6721,146.584,146.6633,2959.0
2016-08-25 14:25:00,166.47,166.5,166.38,166.4,3902.0,146.6545,146.6809,146.5752,146.5928,3902.0
2016-08-25 14:30:00,166.41,166.56,166.4,166.52,6597.0,146.6016,146.7338,146.5928,146.6985,6597.0
2016-08-25 14:35:00,166.48,166.57,166.46,166.55,2080.0,146.6633,146.7426,146.6457,146.725,2080.0
2016-08-25 14:40:00,166.56,166.63,166.54,166.63,4100.0,146.7338,146.7954,146.7162,146.7954,4100.0
2016-08-25 14:45:00,166.63,166.65,166.53,166.58,3789.0,146.7954,146.8131,146.7073,146.7514,3789.0
2016-08-25 14:50:00,166.52,166.57,166.43,166.45,4677.0,146.6985,146.7426,146.6193,146.6369,4677.0
2016-08-25 14:55:00,166.42,166.54,166.42,166.52,16091.0,146.6104,146.7162,146.6104,146.6985,16091.0
2016-08-25 15:00:00,166.53,166.62,166.53,166.61,4803.0,146.7073,146.7866,146.7073,146.7778,4803.0
2016-08-25 15:05:00,166.61,166.79,166.59,166.71,24134.0,146.7778,146.9364,146.7602,146.8659,24134.0
2016-08-25 15:10:00,166.73,166.73,166.68,166.7,3139.0,146.8835,146.8835,146.8395,146.8571,3139.0
2016-08-25 15:15:00,166.7,166.7,166.5,166.5,10826.0,146.8571,146.8571,146.6809,146.6809,10826.0
2016-08-25 15:20:00,166.53,166.59,166.51,166.59,4532.0,146.7073,146.7602,146.6897,146.7602,4532.0
2016-08-25 15:25:00,166.59,166.65,166.57,166.63,7227.0,146.7602,146.8131,146.7426,146.7954,7227.0
2016-08-25 15:30:00,166.61,166.63,166.57,166.6,5198.0,146.7778,146.7954,146.7426,146.769,5198.0
2016-08-25 15:35:00,166.6,166.62,166.45,166.45,5612.0,146.769,146.7866,146.6369,146.6369,5612.0
2016-08-25 15:40:00,166.44,166.46,166.36,166.37,5550.0,146.6281,146.6457,146.5576,146.5664,5550.0
2016-08-25 15:45:00,166.37,166.58,166.34,166.55,8296.0,146.5664,146.7514,146.54,146.725,8296.0
2016-08-25 15:50:00,166.58,166.58,166.46,166.49,11272.0,146.7514,146.7514,146.6457,146.6721,11272.0
2016-08-25 15:55:00,166.49,166.67,166.48,166.67,40726.0,146.6721,146.8307,146.6633,146.8307,40726.0
2016-08-26 09:30:00,166.85,167.28,166.85,166.89,8107.0,146.9893,147.3681,146.9893,147.0245,8107.0
2016-08-26 09:35:00,167.07,167.54,167.07,167.49,52446.0,147.1831,147.5971,147.1831,147.5531,52446.0
2016-08-26 09:40:00,167.42,167.45,167.2,167.21,1600.0,147.4914,147.5178,147.2976,147.3064,1600.0
2016-08-26 09:45:00,167.32,167.32,167.11,167.15,6501.0,147.4033,147.4033,147.2183,147.2535,6501.0
2016-08-26 09:50:00,167.22,167.31,167.16,167.3,11531.0,147.3152,147.3945,147.2624,147.3857,11531.0
2016-08-26 09:55:00,167.33,167.33,167.08,167.09,4800.0,147.4121,147.4121,147.1919,147.2007,4800.0
2016-08-26 10:00:00,167.03,167.08,166.33,166.99,6032.0,147.1478,147.1919,146.5312,147.1126,6032.0
2016-08-26 10:05:00,166.89,167.03,166.69,166.86,4600.0,147.0245,147.1478,146.8483,146.9981,4600.0
2016-08-26 10:10:00,166.91,167.2,166.75,167.2,5490.0,147.0421,147.2976,146.9012,147.2976,5490.0
2016-08-26 10:15:00,167.27,167.65,167.27,167.54,8069.0,147.3593,147.694,147.3593,147.5971,8069.0
2016-08-26 10:20:00,167.5,167.68,167.5,167.68,4140.0,147.5619,147.7205,147.5619,147.7205,4140.0
2016-08-26 10:25:00,167.63,167.69,167.56,167.59,3614.0,147.6764,147.7293,147.6147,147.6412,3614.0
2016-08-26 10:30:00,167.67,167.69,167.61,167.63,7203.0,147.7116,147.7293,147.6588,147.6764,7203.0
2016-08-26 10:35:00,167.67,167.9,167.63,167.87,8673.0,147.7116,147.9143,147.6764,147.8878,8673.0
2016-08-26 10:40:00,167.84,167.86,167.8,167.82,2126.0,147.8614,147.879,147.8262,147.8438,2126.0
2016-08-26 10:45:00,167.82,167.93,167.79,167.86,7414.0,147.8438,147.9407,147.8174,147.879,7414.0
2016-08-26 10:50:00,167.91,167.91,167.85,167.89,3147.0,147.9231,147.9231,147.8702,147.9055,3147.0
2016-08-26 10:55:00,167.9,167.95,167.8,167.89,8264.0,147.9143,147.9583,147.8262,147.9055,8264.0
2016-08-26 11:00:00,167.87,167.87,167.79,167.84,4940.0,147.8878,147.8878,147.8174,147.8614,4940.0
2016-08-26 11:05:00,167.84,167.92,167.79,167.84,3610.0,147.8614,147.9319,147.8174,147.8614,3610.0
2016-08-26 11:10:00,167.78,167.9,167.76,167.9,1595.0,147.8086,147.9143,147.7909,147.9143,1595.0
2016-08-26 11:15:00,167.9,168.45,167.9,168.38,37338.0,147.9143,148.3988,147.9143,148.3371,37338.0
2016-08-26 11:20:00,168.35,168.69,168.35,168.56,19308.0,148.3107,148.6102,148.3107,148.4957,19308.0
2016-08-26 11:25:00,168.61,168.61,168.4,168.43,5025.0,148.5398,148.5398,148.3548,148.3812,5025.0
2016-08-26 11:30:00,168.43,168.48,168.3,168.3,6217.0,148.3812,148.4252,148.2667,148.2667,6217.0
2016-08-26 11:35:00,168.22,168.3,167.94,167.99,9802.0,148.1962,148.2667,147.9495,147.9936,9802.0
2016-08-26 11:40:00,168.0,168.0,167.78,167.9,3756.0,148.0024,148.0024,147.8086,147.9143,3756.0
2016-08-26 11:45:00,167.86,167.94,167.76,167.86,4135.0,147.879,147.9495,147.7909,147.879,4135.0
2016-08-26 11:50:00,167.86,167.89,167.46,167.53,14246.0,147.879,147.9055,147.5266,147.5883,14246.0
2016-08-26 11:55:00,167.52,167.58,167.24,167.52,19273.0,147.5795,147.6324,147.3328,147.5795,19273.0
2016-08-26 12:00:00,167.49,167.49,167.1,167.17,4904.0,147.5531,147.5531,147.2095,147.2712,4904.0
2016-08-26 12:05:00,167.14,167.15,166.49,166.55,9301.0,147.2447,147.2535,146.6721,146.725,9301.0
2016-08-26 12:10:00,166.56,166.58,166.2,166.46,6610.0,146.7338,146.7514,146.4166,146.6457,6610.0
2016-08-26 12:15:00,166.52,166.63,166.46,166.6,3863.0,146.6985,146.7954,146.6457,146.769,3863.0
2016-08-26 12:20:00,166.63,166.65,166.41,166.49,2370.0,146.7954,146.8131,146.6016,146.6721,2370.0
2016-08-26 12:25:00,166.52,166.52,166.37,166.37,800.0,146.6985,146.6985,146.5664,146.5664,800.0
2016-08-26 12:30:00,166.37,166.47,166.34,166.42,3523.0,146.5664,146.6545,146.54,146.6104,3523.0
2016-08-26 12:35:00,166.37,166.42,166.29,166.29,1850.0,146.5664,146.6104,146.4959,146.4959,1850.0
2016-08-26 12:40:00,166.27,166.58,166.27,166.58,3260.0,146.4783,146.7514,146.4783,146.7514,3260.0
2016-08-26 12:45:00,166.69,166.97,166.69,166.97,1980.0,146.8483,147.095,146.8483,147.095,1980.0
2016-08-26 12:50:00,166.94,166.94,166.58,166.58,5481.0,147.0685,147.0685,146.7514,146.7514,5481.0
2016-08-26 12:55:00,166.57,166.64,166.55,166.55,1100.0,146.7426,146.8043,146.725,146.725,1100.0
2016-08-26 13:00:00,166.58,166.59,166.46,166.46,2836.0,146.7514,146.7602,146.6457,146.6457,2836.0
2016-08-26 13:05:00,166.46,166.46,166.28,166.35,1030.0,146.6457,146.6457,146.4871,146.5488,1030.0
2016-08-26 13:10:00,166.42,166.47,166.3,166.44,3900.0,146.6104,146.6545,146.5047,146.6281,3900.0
2016-08-26 13:15:00,166.32,166.41,166.2,166.3,5230.0,146.5223,146.6016,146.4166,146.5047,5230.0
2016-08-26 13:20:00,166.14,166.26,166.11,166.13,2015.0,146.3638,146.4695,146.3373,146.355,2015.0
2016-08-26 13:25:00,166.24,166.28,166.11,166.17,2200.0,146.4519,146.4871,146.3373,146.3902,2200.0
2016-08-26 13:30:00,166.25,166.25,166.11,166.19,3720.0,146.4607,146.4607,146.3373,146.4078,3720.0
2016-08-26 13:35:00,166.14,166.15,166.03,166.15,2300.0,146.3638,146.3726,146.2669,146.3726,2300.0
2016-08-26 13:40:00,166.17,166.39,166.17,166.33,3608.0,146.3902,146.584,146.3902,146.5312,3608.0
2016-08-26 13:45:00,166.3,166.3,166.17,166.17,1700.0,146.5047,146.5047,146.3902,146.3902,1700.0
2016-08-26 13:50:00,166.16,166.16,166.01,166.04,4610.0,146.3814,146.3814,146.2492,146.2757,4610.0
2016-08-26 13:55:00,166.01,166.06,165.82,165.99,4719.0,146.2492,146.2933,146.0819,146.2316,4719.0
2016-08-26 14:00:00,165.93,165.96,165.8,165.84,5043.0,146.1788,146.2052,146.0642,146.0995,5043.0
2016-08-26 14:05:00,165.84,166.08,165.8,166.06,8911.0,146.0995,146.3109,146.0642,146.2933,8911.0
2016-08-26 14:10:00,166.07,166.08,165.81,165.81,3730.0,146.3021,146.3109,146.0731,146.0731,3730.0
2016-08-26 14:15:00,165.86,165.86,165.59,165.61,5113.0,146.1171,146.1171,145.8792,145.8969,5113.0
2016-08-26 14:20:00,165.63,165.74,165.52,165.56,5121.0,145.9145,146.0114,145.8176,145.8528,5121.0
2016-08-26 14:25:00,165.58,165.58,165.32,165.38,5919.0,145.8704,145.8704,145.6414,145.6942,5919.0
2016-08-26 14:30:00,165.32,165.79,165.32,165.79,6484.0,145.6414,146.0554,145.6414,146.0554,6484.0
2016-08-26 14:35:00,165.78,165.99,165.72,165.96,5951.0,146.0466,146.2316,145.9938,146.2052,5951.0
2016-08-26 14:40:00,165.89,165.93,165.81,165.81,8200.0,146.1435,146.1788,146.0731,146.0731,8200.0
2016-08-26 14:45:00,165.8,165.83,165.67,165.67,4960.0,146.0642,146.0907,145.9497,145.9497,4960.0
2016-08-26 14:50:00,165.71,165.72,165.57,165.63,1500.0,145.985,145.9938,145.8616,145.9145,1500.0
2016-08-26 14:55:00,165.63,165.91,165.62,165.84,6731.0,145.9145,146.1611,145.9057,146.0995,6731.0
2016-08-26 15:00:00,165.88,166.02,165.73,165.77,5268.0,146.1347,146.2581,146.0026,146.0378,5268.0
2016-08-26 15:05:00,165.71,165.84,165.69,165.81,5757.0,145.985,146.0995,145.9673,146.0731,5757.0
2016-08-26 15:10:00,165.8,165.95,165.72,165.95,2924.0,146.0642,146.1964,145.9938,146.1964,2924.0
2016-08-26 15:15:00,165.94,165.98,165.81,165.84,6633.0,146.1876,146.2228,146.0731,146.0995,6633.0
2016-08-26 15:20:00,165.81,165.95,165.73,165.75,5100.0,146.0731,146.1964,146.0026,146.0202,5100.0
2016-08-26 15:25:00,165.73,166.06,165.73,165.87,10411.0,146.0026,146.2933,146.0026,146.1259,10411.0
2016-08-26 15:30:00,165.85,165.98,165.79,165.86,10800.0,146.1083,146.2228,146.0554,146.1171,10800.0
2016-08-26 15:35:00,165.79,165.96,165.71,165.77,13084.0,146.0554,146.2052,145.985,146.0378,13084.0
2016-08-26 15:40:00,165.77,165.79,165.63,165.64,12898.0,146.0378,146.0554,145.9145,145.9233,12898.0
2016-08-26 15:45:00,165.65,165.81,165.63,165.73,12400.0,145.9321,146.0731,145.9145,146.0026,12400.0
2016-08-26 15:50:00,165.75,165.84,165.63,165.63,16737.0,146.0202,146.0995,145.9145,145.9145,16737.0
2016-08-26 15:55:00,165.66,165.77,165.58,165.68,40420.0,145.9409,146.0378,145.8704,145.9585,40420.0
2016-08-29 09:30:00,165.88,166.35,165.83,166.28,9877.0,146.1347,146.5488,146.0907,146.4871,9877.0
2016-08-29 09:35:00,166.33,166.56,166.25,166.51,1951.0,146.5312,146.7338,146.4607,146.6897,1951.0
2016-08-29 09:40:00,166.45,166.47,166.36,166.46,1284.0,146.6369,146.6545,146.5576,146.6457,1284.0
2016-08-29 09:45:00,166.47,166.47,166.27,166.27,3406.0,146.6545,146.6545,146.4783,146.4783,3406.0
2016-08-29 09:50:00,166.14,166.22,166.09,166.22,4126.0,146.3638,146.4342,146.3197,146.4342,4126.0
2016-08-29 09:55:00,166.23,166.25,166.13,166.17,3615.0,146.4431,146.4607,146.355,146.3902,3615.0
2016-08-29 10:00:00,166.15,166.25,166.11,166.14,2798.0,146.3726,146.4607,146.3373,146.3638,2798.0
2016-08-29 10:05:00,166.1,166.3,166.1,166.3,1900.0,146.3285,146.5047,146.3285,146.5047,1900.0
2016-08-29 10:10:00,166.3,166.3,165.91,165.91,5750.0,146.5047,146.5047,146.1611,146.1611,5750.0
2016-08-29 10:15:00,165.93,166.13,165.93,166.0,2556.0,146.1788,146.355,146.1788,146.2404,2556.0
2016-08-29 10:20:00,165.96,165.96,165.74,165.74,2271.0,146.2052,146.2052,146.0114,146.0114,2271.0
2016-08-29 10:25:00,165.78,165.89,165.74,165.84,2070.0,146.0466,146.1435,146.0114,146.0995,2070.0
2016-08-29 10:30:00,165.87,166.0,165.87,165.97,4855.0,146.1259,146.2404,146.1259,146.214,4855.0
2016-08-29 10:35:00,165.99,165.99,165.9,165.99,5497.0,146.2316,146.2316,146.1523,146.2316,5497.0
2016-08-29 10:40:00,166.02,166.14,166.02,166.14,1069.0,146.2581,146.3638,146.2581,146.3638,1069.0
2016-08-29 10:45:00,166.17,166.29,166.17,166.24,4435.0,146.3902,146.4959,146.3902,146.4519,4435.0
2016-08-29 10:50:00,166.23,166.28,166.2,166.2,1700.0,146.4431,146.4871,146.4166,146.4166,1700.0
2016-08-29 10:55:00,166.21,166.22,166.16,166.16,1200.0,146.4254,146.4342,146.3814,146.3814,1200.0
2016-08-29 11:00:00,166.19,166.34,166.19,166.27,3166.0,146.4078,146.54,146.4078,146.4783,3166.0
2016-08-29 11:05:00,166.35,166.44,166.26,166.44,1581.0,146.5488,146.6281,146.4695,146.6281,1581.0
2016-08-29 11:10:00,166.37,166.39,166.27,166.35,1500.0,146.5664,146.584,146.4783,146.5488,1500.0
2016-08-29 11:15:00,166.37,166.4,166.29,166.29,2533.0,146.5664,146.5928,146.4959,146.4959,2533.0
2016-08-29 11:20:00,166.32,166.32,166.21,166.22,1548.0,146.5223,146.5223,146.4254,146.4342,1548.0
2016-08-29 11:25:00,166.22,166.28,166.09,166.25,48400.0,146.4342,146.4871,146.3197,146.4607,48400.0
2016-08-29 11:30:00,166.3,166.41,166.26,166.28,9820.0,146.5047,146.6016,146.4695,146.4871,9820.0
2016-08-29 11:35:00,166.2,166.44,166.2,166.39,3000.0,146.4166,146.6281,146.4166,146.584,3000.0
2016-08-29 11:40:00,166.41,166.61,166.38,166.52,1800.0,146.6016,146.7778,146.5752,146.6985,1800.0
2016-08-29 11:45:00,166.55,166.58,166.48,166.49,3819.0,146.725,146.7514,146.6633,146.6721,3819.0
2016-08-29 11:50:00,166.47,166.47,166.3,166.32,2800.0,146.6545,146.6545,146.5047,146.5223,2800.0
2016-08-29 11:55:00,166.33,166.39,166.29,166.39,2782.0,146.5312,146.584,146.4959,146.584,2782.0
2016-08-29 12:00:00,166.4,166.48,166.39,166.47,2900.0,146.5928,146.6633,146.584,146.6545,2900.0
2016-08-29 12:05:00,166.44,166.5,166.43,166.5,2800.0,146.6281,146.6809,146.6193,146.6809,2800.0
2016-08-29 12:10:00,166.54,166.6,166.48,166.49,4219.0,146.7162,146.769,146.6633,146.6721,4219.0
2016-08-29 12:15:00,166.49,166.49,166.3,166.3,2248.0,146.6721,146.6721,146.5047,146.5047,2248.0
2016-08-29 12:20:00,166.3,166.38,166.22,166.25,4228.0,146.5047,146.5752,146.4342,146.4607,4228.0
2016-08-29 12:25:00,166.25,166.27,166.17,166.17,1040.0,146.4607,146.4783,146.3902,146.3902,1040.0
2016-08-29 12:30:00,166.22,166.26,166.21,166.22,1795.0,146.4342,146.4695,146.4254,146.4342,1795.0
2016-08-29 12:35:00,166.25,166.27,166.24,166.26,1593.0,146.4607,146.4783,146.4519,146.4695,1593.0
2016-08-29 12:40:00,166.29,166.29,166.25,166.29,2300.0,146.4959,146.4959,146.4607,146.4959,2300.0
2016-08-29 12:45:00,166.31,166.32,166.25,166.25,3131.0,146.5135,146.5223,146.4607,146.4607,3131.0
2016-08-29 12:50:00,166.22,166.29,166.22,166.25,2241.0,146.4342,146.4959,146.4342,146.4607,2241.0
2016-08-29 12:55:00,166.28,166.33,166.27,166.3,2027.0,146.4871,146.5312,146.4783,146.5047,2027.0
2016-08-29 13:00:00,166.33,166.36,166.32,166.33,2084.0,146.5312,146.5576,146.5223,146.5312,2084.0
2016-08-29 13:05:00,166.34,166.34,166.27,166.32,600.0,146.54,146.54,146.4783,146.5223,600.0
2016-08-29 13:10:00,166.31,166.34,166.05,166.05,7698.0,146.5135,146.54,146.2845,146.2845,7698.0
2016-08-29 13:15:00,166.1,166.14,166.0,166.0,4153.0,146.3285,146.3638,146.2404,146.2404,4153.0
2016-08-29 13:20:00,166.01,166.13,166.0,166.09,3216.0,146.2492,146.355,146.2404,146.3197,3216.0
2016-08-29 13:25:00,166.09,166.23,166.09,166.15,2563.0,146.3197,146.4431,146.3197,146.3726,2563.0
2016-08-29 13:30:00,166.15,166.29,166.15,166.19,5763.0,146.3726,146.4959,146.3726,146.4078,5763.0
2016-08-29 13:35:00,166.25,166.29,166.2,166.25,2100.0,146.4607,146.4959,146.4166,146.4607,2100.0
2016-08-29 13:40:00,166.21,166.23,166.06,166.13,1603.0,146.4254,146.4431,146.2933,146.355,1603.0
2016-08-29 13:45:00,166.15,166.19,166.13,166.18,4955.0,146.3726,146.4078,146.355,146.399,4955.0
2016-08-29 13:50:00,166.18,166.46,166.17,166.36,13207.0,146.399,146.6457,146.3902,146.5576,13207.0
2016-08-29 13:55:00,166.36,166.54,166.32,166.5,44969.0,146.5576,146.7162,146.5223,146.6809,44969.0
2016-08-29 14:00:00,166.57,166.6,166.49,166.49,3196.0,146.7426,146.769,146.6721,146.6721,3196.0
2016-08-29 14:05:00,166.48,166.48,166.24,166.24,5854.0,146.6633,146.6633,146.4519,146.4519,5854.0
2016-08-29 14:10:00,166.25,166.35,166.25,166.3,4845.0,146.4607,146.5488,146.4607,146.5047,4845.0
2016-08-29 14:15:00,166.32,166.48,166.27,166.27,5886.0,146.5223,146.6633,146.4783,146.4783,5886.0
2016-08-29 14:20:00,166.27,166.36,166.25,166.33,3768.0,146.4783,146.5576,146.4607,146.5312,3768.0
2016-08-29 14:25:00,166.3,166.36,166.17,166.23,4162.0,146.5047,146.5576,146.3902,146.4431,4162.0
2016-08-29 14:30:00,166.21,166.41,166.16,166.41,5121.0,146.4254,146.6016,146.3814,146.6016,5121.0
2016-08-29 14:35:00,166.41,166.42,166.26,166.29,57731.0,146.6016,146.6104,146.4695,146.4959,57731.0
2016-08-29 14:40:00,166.29,166.33,166.19,166.27,4443.0,146.4959,146.5312,146.4078,146.4783,4443.0
2016-08-29 14:45:00,166.29,166.31,166.26,166.31,5250.0,146.4959,146.5135,146.4695,146.5135,5250.0
2016-08-29 14:50:00,166.34,166.49,166.34,166.38,7718.0,146.54,146.6721,146.54,146.5752,7718.0
2016-08-29 14:55:00,166.4,166.59,166.4,166.59,5062.0,146.5928,146.7602,146.5928,146.7602,5062.0
2016-08-29 15:00:00,166.6,166.66,166.52,166.6,8732.0,146.769,146.8219,146.6985,146.769,8732.0
2016-08-29 15:05:00,166.61,166.69,166.53,166.68,4667.0,146.7778,146.8483,146.7073,146.8395,4667.0
2016-08-29 15:10:00,166.69,166.79,166.68,166.79,4936.0,146.8483,146.9364,146.8395,146.9364,4936.0
2016-08-29 15:15:00,166.77,166.79,166.68,166.75,8534.0,146.9188,146.9364,146.8395,146.9012,8534.0
2016-08-29 15:20:00,166.76,166.78,166.57,166.58,9874.0,146.91,146.9276,146.7426,146.7514,9874.0
2016-08-29 15:25:00,166.58,166.66,166.54,166.61,14275.0,146.7514,146.8219,146.7162,146.7778,14275.0
2016-08-29 15:30:00,166.6,166.67,166.59,166.67,7308.0,146.769,146.8307,146.7602,146.8307,7308.0
2016-08-29 15:35:00,166.67,166.87,166.65,166.83,11662.0,146.8307,147.0069,146.8131,146.9716,11662.0
2016-08-29 15:40:00,166.84,166.85,166.71,166.76,11149.0,146.9804,146.9893,146.8659,146.91,11149.0
2016-08-29 15:45:00,166.76,166.89,166.76,166.87,13257.0,146.91,147.0245,146.91,147.0069,13257.0
2016-08-29 15:50:00,166.87,166.93,166.84,166.93,15479.0,147.0069,147.0597,146.9804,147.0597,15479.0
2016-08-29 15:55:00,166.89,166.93,166.74,166.82,30330.0,147.0245,147.0597,146.8924,146.9628,30330.0
2016-08-30 09:30:00,166.06,166.91,166.03,166.8,9992.0,146.2933,147.0421,146.2669,146.9452,9992.0
2016-08-30 09:35:00,166.79,167.04,166.63,166.94,56300.0,146.9364,147.1566,146.7954,147.0685,56300.0
2016-08-30 09:40:00,167.08,167.2,166.42,166.42,7137.0,147.1919,147.2976,146.6104,146.6104,7137.0
2016-08-30 09:45:00,166.51,166.72,166.46,166.66,6037.0,146.6897,146.8747,146.6457,146.8219,6037.0
2016-08-30 09:50:00,166.6,166.6,165.84,165.9,49999.0,146.769,146.769,146.0995,146.1523,49999.0
2016-08-30 09:55:00,165.9,166.03,165.89,165.92,3987.0,146.1523,146.2669,146.1435,146.17,3987.0
2016-08-30 10:00:00,165.92,166.01,165.84,165.93,6856.0,146.17,146.2492,146.0995,146.1788,6856.0
2016-08-30 10:05:00,165.9,166.02,165.5,165.5,8001.0,146.1523,146.2581,145.8,145.8,8001.0
2016-08-30 10:10:00,165.52,165.52,165.24,165.26,6370.0,145.8176,145.8176,145.5709,145.5885,6370.0
2016-08-30 10:15:00,165.33,165.44,165.14,165.14,6447.0,145.6502,145.7471,145.4828,145.4828,6447.0
2016-08-30 10:20:00,165.1,165.22,165.03,165.22,5191.0,145.4476,145.5533,145.3859,145.5533,5191.0
2016-08-30 10:25:00,165.26,165.28,165.14,165.27,5590.0,145.5885,145.6061,145.4828,145.5973,5590.0
2016-08-30 10:30:00,165.23,165.4,165.21,165.21,11127.0,145.5621,145.7119,145.5445,145.5445,11127.0
2016-08-30 10:35:00,165.27,165.53,165.2,165.5,5656.0,145.5973,145.8264,145.5357,145.8,5656.0
2016-08-30 10:40:00,165.55,165.56,165.45,165.56,5153.0,145.844,145.8528,145.7559,145.8528,5153.0
2016-08-30 10:45:00,165.58,165.66,165.5,165.65,4353.0,145.8704,145.9409,145.8,145.9321,4353.0
2016-08-30 10:50:00,165.67,165.67,165.48,165.55,7611.0,145.9497,145.9497,145.7823,145.844,7611.0
2016-08-30 10:55:00,165.56,165.75,165.56,165.7,12133.0,145.8528,146.0202,145.8528,145.9761,12133.0
2016-08-30 11:00:00,165.7,165.89,165.68,165.88,5701.0,145.9761,146.1435,145.9585,146.1347,5701.0
2016-08-30 11:05:00,165.91,166.0,165.76,165.78,9669.0,146.1611,146.2404,146.029,146.0466,9669.0
2016-08-30 11:10:00,165.81,165.86,165.74,165.85,6003.0,146.0731,146.1171,146.0114,146.1083,6003.0
2016-08-30 11:15:00,165.84,165.84,165.77,165.84,2700.0,146.0995,146.0995,146.0378,146.0995,2700.0
2016-08-30 11:20:00,165.81,165.84,165.54,165.58,6114.0,146.0731,146.0995,145.8352,145.8704,6114.0
2016-08-30 11:25:00,165.56,165.66,165.55,165.63,5421.0,145.8528,145.9409,145.844,145.9145,5421.0
2016-08-30 11:30:00,165.68,165.69,165.6,165.69,3149.0,145.9585,145.9673,145.888,145.9673,3149.0
2016-08-30 11:35:00,165.71,165.93,165.58,165.93,5456.0,145.985,146.1788,145.8704,146.1788,5456.0
2016-08-30 11:40:00,165.88,165.92,165.8,165.86,3268.0,146.1347,146.17,146.0642,146.1171,3268.0
2016-08-30 11:45:00,165.93,165.98,165.89,165.98,2680.0,146.1788,146.2228,146.1435,146.2228,2680.0
2016-08-30 11:50:00,165.98,165.98,165.92,165.93,4427.0,146.2228,146.2228,146.17,146.1788,4427.0
2016-08-30 11:55:00,165.97,166.03,165.95,166.03,3300.0,146.214,146.2669,146.1964,146.2669,3300.0
2016-08-30 12:00:00,166.01,166.09,165.98,166.09,3152.0,146.2492,146.3197,146.2228,146.3197,3152.0
2016-08-30 12:05:00,166.1,166.19,166.1,166.16,3000.0,146.3285,146.4078,146.3285,146.3814,3000.0
2016-08-30 12:10:00,166.16,166.17,166.08,166.1,7191.0,146.3814,146.3902,146.3109,146.3285,7191.0
2016-08-30 12:15:00,166.1,166.22,166.1,166.2,2400.0,146.3285,146.4342,146.3285,146.4166,2400.0
2016-08-30 12:20:00,166.21,166.23,166.17,166.23,21271.0,146.4254,146.4431,146.3902,146.4431,21271.0
2016-08-30 12:25:00,166.25,166.39,166.2,166.35,3438.0,146.4607,146.584,146.4166,146.5488,3438.0
2016-08-30 12:30:00,166.36,166.47,166.34,166.43,5102.0,146.5576,146.6545,146.54,146.6193,5102.0
2016-08-30 12:35:00,166.48,166.54,166.48,166.54,3227.0,146.6633,146.7162,146.6633,146.7162,3227.0
2016-08-30 12:40:00,166.57,166.57,166.23,166.28,6957.0,146.7426,146.7426,146.4431,146.4871,6957.0
2016-08-30 12:45:00,166.28,166.28,166.16,166.17,4300.0,146.4871,146.4871,146.3814,146.3902,4300.0
2016-08-30 12:50:00,166.16,166.25,166.13,166.25,3906.0,146.3814,146.4607,146.355,146.4607,3906.0
2016-08-30 12:55:00,166.25,166.33,166.24,166.33,908.0,146.4607,146.5312,146.4519,146.5312,908.0
2016-08-30 13:00:00,166.29,166.37,166.26,166.32,5500.0,146.4959,146.5664,146.4695,146.5223,5500.0
2016-08-30 13:05:00,166.38,166.4,166.37,166.4,1683.0,146.5752,146.5928,146.5664,146.5928,1683.0
2016-08-30 13:10:00,166.41,166.43,166.35,166.42,5705.0,146.6016,146.6193,146.5488,146.6104,5705.0
2016-08-30 13:15:00,166.44,166.44,166.35,166.35,3800.0,146.6281,146.6281,146.5488,146.5488,3800.0
2016-08-30 13:20:00,166.35,166.43,166.35,166.43,1139.0,146.5488,146.6193,146.5488,146.6193,1139.0
2016-08-30 13:25:00,166.47,166.57,166.47,166.52,3800.0,146.6545,146.7426,146.6545,146.6985,3800.0
2016-08-30 13:30:00,166.51,166.52,166.38,166.38,4653.0,146.6897,146.6985,146.5752,146.5752,4653.0
2016-08-30 13:35:00,166.35,166.35,166.27,166.29,2275.0,146.5488,146.5488,146.4783,146.4959,2275.0
2016-08-30 13:40:00,166.28,166.29,166.2,166.21,4311.0,146.4871,146.4959,146.4166,146.4254,4311.0
2016-08-30 13:45:00,166.2,166.28,166.17,166.24,2362.0,146.4166,146.4871,146.3902,146.4519,2362.0
2016-08-30 13:50:00,166.25,166.31,166.24,166.27,3817.0,146.4607,146.5135,146.4519,146.4783,3817.0
2016-08-30 13:55:00,166.23,166.23,166.13,166.13,4501.0,146.4431,146.4431,146.355,146.355,4501.0
2016-08-30 14:00:00,166.11,166.12,165.88,165.97,6600.0,146.3373,146.3462,146.1347,146.214,6600.0
2016-08-30 14:05:00,165.93,165.97,165.87,165.96,5245.0,146.1788,146.214,146.1259,146.2052,5245.0
2016-08-30 14:10:00,165.96,166.06,165.96,166.05,4187.0,146.2052,146.2933,146.2052,146.2845,4187.0
2016-08-30 14:15:00,166.05,166.05,165.94,166.0,6207.0,146.2845,146.2845,146.1876,146.2404,6207.0
2016-08-30 14:20:00,165.97,166.1,165.96,166.05,5747.0,146.214,146.3285,146.2052,146.2845,5747.0
2016-08-30 14:25:00,166.05,166.08,166.01,166.08,2800.0,146.2845,146.3109,146.2492,146.3109,2800.0
2016-08-30 14:30:00,166.1,166.1,165.98,166.05,5208.0,146.3285,146.3285,146.2228,146.2845,5208.0
2016-08-30 14:35:00,166.02,166.06,165.98,166.02,3791.0,146.2581,146.2933,146.2228,146.2581,3791.0
2016-08-30 14:40:00,166.06,166.08,166.03,166.05,3600.0,146.2933,146.3109,146.2669,146.2845,3600.0
2016-08-30 14:45:00,166.05,166.14,166.04,166.12,4351.0,146.2845,146.3638,146.2757,146.3462,4351.0
2016-08-30 14:50:00,166.16,166.21,166.15,166.21,4052.0,146.3814,146.4254,146.3726,146.4254,4052.0
2016-08-30 14:55:00,166.22,166.23,166.16,166.18,4244.0,146.4342,146.4431,146.3814,146.399,4244.0
2016-08-30 15:00:00,166.18,166.18,166.12,166.16,4978.0,146.399,146.399,146.3462,146.3814,4978.0
2016-08-30 15:05:00,166.17,166.2,166.12,166.14,4302.0,146.3902,146.4166,146.3462,146.3638,4302.0
2016-08-30 15:10:00,166.13,166.14,166.01,166.07,6225.0,146.355,146.3638,146.2492,146.3021,6225.0
2016-08-30 15:15:00,166.07,166.19,166.05,166.19,7054.0,146.3021,146.4078,146.2845,146.4078,7054.0
2016-08-30 15:20:00,166.15,166.15,166.1,166.15,5693.0,146.3726,146.3726,146.3285,146.3726,5693.0
2016-08-30 15:25:00,166.18,166.34,166.18,166.33,5737.0,146.399,146.54,146.399,146.5312,5737.0
2016-08-30 15:30:00,166.33,166.33,166.14,166.15,13367.0,146.5312,146.5312,146.3638,146.3726,13367.0
2016-08-30 15:35:00,166.14,166.34,166.14,166.34,7725.0,146.3638,146.54,146.3638,146.54,7725.0
2016-08-30 15:40:00,166.31,166.37,166.3,166.34,15631.0,146.5135,146.5664,146.5047,146.54,15631.0
2016-08-30 15:45:00,166.35,166.37,166.23,166.23,17243.0,146.5488,146.5664,146.4431,146.4431,17243.0
2016-08-30 15:50:00,166.23,166.24,166.16,166.17,24724.0,146.4431,146.4519,146.3814,146.3902,24724.0
2016-08-30 15:55:00,166.17,166.22,166.15,166.18,52556.0,146.3902,146.4342,146.3726,146.399,52556.0
2016-08-31 09:30:00,165.92,165.92,164.9,165.0,21100.0,146.17,146.17,145.2714,145.3595,21100.0
2016-08-31 09:35:00,164.93,165.08,164.3,165.06,26651.0,145.2978,145.4299,144.7428,145.4123,26651.0
2016-08-31 09:40:00,165.04,165.33,164.9,165.07,4449.0,145.3947,145.6502,145.2714,145.4211,4449.0
2016-08-31 09:45:00,165.06,165.24,165.03,165.17,4500.0,145.4123,145.5709,145.3859,145.5092,4500.0
2016-08-31 09:50:00,165.17,165.36,165.01,165.17,15993.0,145.5092,145.6766,145.3683,145.5092,15993.0
2016-08-31 09:55:00,165.13,165.2,164.97,165.0,7970.0,145.474,145.5357,145.333,145.3595,7970.0
2016-08-31 10:00:00,165.0,165.2,165.0,165.07,4425.0,145.3595,145.5357,145.3595,145.4211,4425.0
2016-08-31 10:05:00,165.1,165.13,164.95,165.0,3907.0,145.4476,145.474,145.3154,145.3595,3907.0
2016-08-31 10:10:00,165.03,165.27,165.03,165.22,2462.0,145.3859,145.5973,145.3859,145.5533,2462.0
2016-08-31 10:15:00,165.18,165.18,165.07,165.1,2120.0,145.518,145.518,145.4211,145.4476,2120.0
2016-08-31 10:20:00,165.09,165.28,165.06,165.16,2834.0,145.4388,145.6061,145.4123,145.5004,2834.0
2016-08-31 10:25:00,165.29,165.38,165.29,165.3,1400.0,145.6149,145.6942,145.6149,145.6238,1400.0
2016-08-31 10:30:00,165.27,165.5,165.24,165.26,5180.0,145.5973,145.8,145.5709,145.5885,5180.0
2016-08-31 10:35:00,165.22,165.22,165.16,165.19,1502.0,145.5533,145.5533,145.5004,145.5269,1502.0
2016-08-31 10:40:00,165.21,165.33,165.18,165.25,4010.0,145.5445,145.6502,145.518,145.5797,4010.0
2016-08-31 10:45:00,165.22,165.22,165.0,165.11,5922.0,145.5533,145.5533,145.3595,145.4564,5922.0
2016-08-31 10:50:00,165.06,165.06,164.83,164.83,12237.0,145.4123,145.4123,145.2097,145.2097,12237.0
2016-08-31 10:55:00,164.85,164.86,164.66,164.72,7387.0,145.2273,145.2361,145.0599,145.1128,7387.0
2016-08-31 11:00:00,164.74,165.07,164.71,165.07,5593.0,145.1304,145.4211,145.104,145.4211,5593.0
2016-08-31 11:05:00,165.09,165.15,165.03,165.14,2837.0,145.4388,145.4916,145.3859,145.4828,2837.0
2016-08-31 11:10:00,165.14,165.21,165.12,165.19,5079.0,145.4828,145.5445,145.4652,145.5269,5079.0
2016-08-31 11:15:00,165.2,165.27,165.11,165.11,3799.0,145.5357,145.5973,145.4564,145.4564,3799.0
2016-08-31 11:20:00,165.18,165.23,164.99,164.99,3414.0,145.518,145.5621,145.3507,145.3507,3414.0
2016-08-31 11:25:00,165.0,165.05,164.92,164.93,3717.0,145.3595,145.4035,145.289,145.2978,3717.0
2016-08-31 11:30:00,164.96,165.06,164.92,164.93,3554.0,145.3242,145.4123,145.289,145.2978,3554.0
2016-08-31 11:35:00,164.8,164.93,164.74,164.88,3920.0,145.1833,145.2978,145.1304,145.2538,3920.0
2016-08-31 11:40:00,164.91,164.94,164.87,164.94,1473.0,145.2802,145.3066,145.2449,145.3066,1473.0
2016-08-31 11:45:00,164.91,164.91,164.77,164.78,5940.0,145.2802,145.2802,145.1568,145.1657,5940.0
2016-08-31 11:50:00,164.77,164.88,164.77,164.84,3278.0,145.1568,145.2538,145.1568,145.2185,3278.0
2016-08-31 11:55:00,164.86,164.86,164.72,164.74,2515.0,145.2361,145.2361,145.1128,145.1304,2515.0
2016-08-31 12:00:00,164.67,164.67,164.5,164.56,5955.0,145.0687,145.0687,144.919,144.9718,5955.0
2016-08-31 12:05:00,164.56,164.6,164.38,164.43,14573.0,144.9718,145.0071,144.8133,144.8573,14573.0
2016-08-31 12:10:00,164.44,164.53,164.42,164.44,5456.0,144.8661,144.9454,144.8485,144.8661,5456.0
2016-08-31 12:15:00,164.41,164.41,164.19,164.19,13306.0,144.8397,144.8397,144.6459,144.6459,13306.0
2016-08-31 12:20:00,164.19,164.38,164.03,164.38,25541.0,144.6459,144.8133,144.5049,144.8133,25541.0
2016-08-31 12:25:00,164.38,164.52,164.38,164.52,2520.0,144.8133,144.9366,144.8133,144.9366,2520.0
2016-08-31 12:30:00,164.44,164.5,164.42,164.47,2251.0,144.8661,144.919,144.8485,144.8926,2251.0
2016-08-31 12:35:00,164.49,164.66,164.48,164.63,2314.0,144.9102,145.0599,144.9014,145.0335,2314.0
2016-08-31 12:40:00,164.66,164.68,164.52,164.56,2484.0,145.0599,145.0776,144.9366,144.9718,2484.0
2016-08-31 12:45:00,164.56,164.63,164.55,164.58,4100.0,144.9718,145.0335,144.963,144.9895,4100.0
2016-08-31 12:50:00,164.55,164.55,164.24,164.31,14830.0,144.963,144.963,144.6899,144.7516,14830.0
2016-08-31 12:55:00,164.35,164.36,164.18,164.18,3910.0,144.7868,144.7957,144.6371,144.6371,3910.0
2016-08-31 13:00:00,164.17,164.25,164.13,164.13,4686.0,144.6283,144.6987,144.593,144.593,4686.0
2016-08-31 13:05:00,164.11,164.14,164.08,164.08,2464.0,144.5754,144.6018,144.549,144.549,2464.0
2016-08-31 13:10:00,164.06,164.15,164.03,164.03,3251.0,144.5314,144.6106,144.5049,144.5049,3251.0
2016-08-31 13:15:00,164.03,164.06,163.95,163.97,4276.0,144.5049,144.5314,144.4345,144.4521,4276.0
2016-08-31 13:20:00,163.97,164.0,163.84,163.99,4500.0,144.4521,144.4785,144.3375,144.4697,4500.0
2016-08-31 13:25:00,163.97,164.18,163.97,164.18,4420.0,144.4521,144.6371,144.4521,144.6371,4420.0
2016-08-31 13:30:00,164.2,164.2,164.02,164.04,4650.0,144.6547,144.6547,144.4961,144.5137,4650.0
2016-08-31 13:35:00,164.03,164.04,163.93,164.0,11238.0,144.5049,144.5137,144.4168,144.4785,11238.0
2016-08-31 13:40:00,164.0,164.08,163.98,163.98,8544.0,144.4785,144.549,144.4609,144.4609,8544.0
2016-08-31 13:45:00,164.0,164.07,163.95,163.95,3066.0,144.4785,144.5402,144.4345,144.4345,3066.0
2016-08-31 13:50:00,163.96,164.03,163.92,163.98,7228.0,144.4433,144.5049,144.408,144.4609,7228.0
2016-08-31 13:55:00,164.01,164.04,163.96,164.04,3769.0,144.4873,144.5137,144.4433,144.5137,3769.0
2016-08-31 14:00:00,164.05,164.09,163.98,164.06,6919.0,144.5226,144.5578,144.4609,144.5314,6919.0
2016-08-31 14:05:00,164.03,164.18,164.0,164.17,21237.0,144.5049,144.6371,144.4785,144.6283,21237.0
2016-08-31 14:10:00,164.17,164.18,164.03,164.09,6455.0,144.6283,144.6371,144.5049,144.5578,6455.0
2016-08-31 14:15:00,164.09,164.09,164.02,164.02,3040.0,144.5578,144.5578,144.4961,144.4961,3040.0
2016-08-31 14:20:00,164.05,164.08,163.97,164.07,7392.0,144.5226,144.549,144.4521,144.5402,7392.0
2016-08-31 14:25:00,164.05,164.12,164.0,164.01,23572.0,144.5226,144.5842,144.4785,144.4873,23572.0
2016-08-31 14:30:00,164.0,164.09,164.0,164.07,6901.0,144.4785,144.5578,144.4785,144.5402,6901.0
2016-08-31 14:35:00,164.08,164.13,163.98,164.0,25440.0,144.549,144.593,144.4609,144.4785,25440.0
2016-08-31 14:40:00,163.99,164.01,163.79,163.79,13991.0,144.4697,144.4873,144.2935,144.2935,13991.0
2016-08-31 14:45:00,163.84,163.89,163.51,163.6,22480.0,144.3375,144.3816,144.0468,144.1261,22480.0
2016-08-31 14:50:00,163.6,163.83,163.57,163.8,26655.0,144.1261,144.3287,144.0997,144.3023,26655.0
2016-08-31 14:55:00,163.82,164.02,163.82,164.02,9445.0,144.3199,144.4961,144.3199,144.4961,9445.0
2016-08-31 15:00:00,164.02,164.08,163.99,164.05,15539.0,144.4961,144.549,144.4697,144.5226,15539.0
2016-08-31 15:05:00,164.06,164.13,163.97,164.06,28989.0,144.5314,144.593,144.4521,144.5314,28989.0
2016-08-31 15:10:00,164.06,164.1,164.04,164.08,16015.0,144.5314,144.5666,144.5137,144.549,16015.0
2016-08-31 15:15:00,164.09,164.1,163.92,163.98,16493.0,144.5578,144.5666,144.408,144.4609,16493.0
2016-08-31 15:20:00,163.97,164.07,163.97,164.07,15781.0,144.4521,144.5402,144.4521,144.5402,15781.0
2016-08-31 15:25:00,164.03,164.14,164.02,164.14,20145.0,144.5049,144.6018,144.4961,144.6018,20145.0
2016-08-31 15:30:00,164.14,164.18,164.09,164.13,28438.0,144.6018,144.6371,144.5578,144.593,28438.0
2016-08-31 15:35:00,164.12,164.26,164.0,164.0,34303.0,144.5842,144.7076,144.4785,144.4785,34303.0
2016-08-31 15:40:00,164.0,164.37,163.98,164.36,31838.0,144.4785,144.8045,144.4609,144.7957,31838.0
2016-08-31 15:45:00,164.35,164.42,164.02,164.02,33847.0,144.7868,144.8485,144.4961,144.4961,33847.0
2016-08-31 15:50:00,164.03,164.09,164.0,164.07,54647.0,144.5049,144.5578,144.4785,144.5402,54647.0
2016-08-31 15:55:00,164.05,164.23,163.99,164.15,118635.0,144.5226,144.6811,144.4697,144.6106,118635.0
2016-09-01 09:30:00,163.87,164.63,163.87,164.55,16804.0,144.364,145.0335,144.364,144.963,16804.0
2016-09-01 09:35:00,164.6,164.85,164.52,164.57,9003.0,145.0071,145.2273,144.9366,144.9807,9003.0
2016-09-01 09:40:00,164.54,164.74,164.54,164.74,2555.0,144.9542,145.1304,144.9542,145.1304,2555.0
2016-09-01 09:45:00,164.74,165.13,164.66,165.11,6284.0,145.1304,145.474,145.0599,145.4564,6284.0
2016-09-01 09:50:00,164.98,164.99,164.57,164.67,4100.0,145.3418,145.3507,144.9807,145.0687,4100.0
2016-09-01 09:55:00,164.73,164.95,164.69,164.95,3878.0,145.1216,145.3154,145.0864,145.3154,3878.0
2016-09-01 10:00:00,164.91,165.06,164.74,164.74,9551.0,145.2802,145.4123,145.1304,145.1304,9551.0
2016-09-01 10:05:00,164.79,164.93,164.71,164.88,4585.0,145.1745,145.2978,145.104,145.2538,4585.0
2016-09-01 10:10:00,164.93,164.98,164.69,164.93,5800.0,145.2978,145.3418,145.0864,145.2978,5800.0
2016-09-01 10:15:00,164.9,164.97,164.83,164.97,1500.0,145.2714,145.333,145.2097,145.333,1500.0
2016-09-01 10:20:00,164.89,164.89,164.76,164.83,1953.0,145.2626,145.2626,145.148,145.2097,1953.0
2016-09-01 10:25:00,164.92,164.92,164.69,164.72,2432.0,145.289,145.289,145.0864,145.1128,2432.0
2016-09-01 10:30:00,164.66,164.66,164.35,164.38,6100.0,145.0599,145.0599,144.7868,144.8133,6100.0
2016-09-01 10:35:00,164.45,164.62,164.45,164.59,3200.0,144.8749,145.0247,144.8749,144.9983,3200.0
2016-09-01 10:40:00,164.64,164.75,164.6,164.75,2725.0,145.0423,145.1392,145.0071,145.1392,2725.0
2016-09-01 10:45:00,164.79,164.91,164.71,164.82,5864.0,145.1745,145.2802,145.104,145.2009,5864.0
2016-09-01 10:50:00,164.8,164.8,164.5,164.5,4430.0,145.1833,145.1833,144.919,144.919,4430.0
2016-09-01 10:55:00,164.46,164.53,164.38,164.47,8306.0,144.8837,144.9454,144.8133,144.8926,8306.0
2016-09-01 11:00:00,164.47,164.49,164.25,164.45,11511.0,144.8926,144.9102,144.6987,144.8749,11511.0
2016-09-01 11:05:00,164.45,164.5,164.45,164.5,4600.0,144.8749,144.919,144.8749,144.919,4600.0
2016-09-01 11:10:00,164.54,164.66,164.52,164.52,4715.0,144.9542,145.0599,144.9366,144.9366,4715.0
2016-09-01 11:15:00,164.45,164.51,164.4,164.41,4479.0,144.8749,144.9278,144.8309,144.8397,4479.0
2016-09-01 11:20:00,164.46,164.54,164.34,164.39,8378.0,144.8837,144.9542,144.778,144.8221,8378.0
2016-09-01 11:25:00,164.37,164.37,164.22,164.37,7161.0,144.8045,144.8045,144.6723,144.8045,7161.0
2016-09-01 11:30:00,164.38,164.44,164.31,164.42,6403.0,144.8133,144.8661,144.7516,144.8485,6403.0
2016-09-01 11:35:00,164.42,164.52,164.39,164.44,7146.0,144.8485,144.9366,144.8221,144.8661,7146.0
2016-09-01 11:40:00,164.41,164.48,164.29,164.43,7420.0,144.8397,144.9014,144.734,144.8573,7420.0
2016-09-01 11:45:00,164.45,164.63,164.44,164.62,3476.0,144.8749,145.0335,144.8661,145.0247,3476.0
2016-09-01 11:50:00,164.57,164.63,164.37,164.39,8000.0,144.9807,145.0335,144.8045,144.8221,8000.0
2016-09-01 11:55:00,164.38,164.65,164.38,164.59,6959.0,144.8133,145.0511,144.8133,144.9983,6959.0
2016-09-01 12:00:00,164.57,164.58,164.43,164.53,3259.0,144.9807,144.9895,144.8573,144.9454,3259.0
2016-09-01 12:05:00,164.48,164.71,164.48,164.68,3100.0,144.9014,145.104,144.9014,145.0776,3100.0
2016-09-01 12:10:00,164.65,164.74,164.61,164.68,4659.0,145.0511,145.1304,145.0159,145.0776,4659.0
2016-09-01 12:15:00,164.68,164.86,164.64,164.84,5942.0,145.0776,145.2361,145.0423,145.2185,5942.0
2016-09-01 12:20:00,164.89,165.0,164.86,164.95,5340.0,145.2626,145.3595,145.2361,145.3154,5340.0
2016-09-01 12:25:00,164.96,164.97,164.9,164.95,2300.0,145.3242,145.333,145.2714,145.3154,2300.0
2016-09-01 12:30:00,164.95,165.02,164.93,164.98,7908.0,145.3154,145.3771,145.2978,145.3418,7908.0
2016-09-01 12:35:00,165.0,165.0,164.93,164.98,4640.0,145.3595,145.3595,145.2978,145.3418,4640.0
2016-09-01 12:40:00,164.96,164.96,164.8,164.8,4620.0,145.3242,145.3242,145.1833,145.1833,4620.0
2016-09-01 12:45:00,164.8,164.84,164.72,164.84,2812.0,145.1833,145.2185,145.1128,145.2185,2812.0
2016-09-01 12:50:00,164.88,164.93,164.88,164.93,1278.0,145.2538,145.2978,145.2538,145.2978,1278.0
2016-09-01 12:55:00,164.97,164.97,164.8,164.8,3100.0,145.333,145.333,145.1833,145.1833,3100.0
2016-09-01 13:00:00,164.82,164.88,164.82,164.83,3410.0,145.2009,145.2538,145.2009,145.2097,3410.0
2016-09-01 13:05:00,164.81,164.81,164.74,164.78,1900.0,145.1921,145.1921,145.1304,145.1657,1900.0
2016-09-01 13:10:00,164.81,164.81,164.62,164.73,4350.0,145.1921,145.1921,145.0247,145.1216,4350.0
2016-09-01 13:15:00,164.73,164.87,164.73,164.87,1200.0,145.1216,145.2449,145.1216,145.2449,1200.0
2016-09-01 13:20:00,164.88,164.97,164.85,164.87,5139.0,145.2538,145.333,145.2273,145.2449,5139.0
2016-09-01 13:25:00,164.84,164.84,164.74,164.78,1500.0,145.2185,145.2185,145.1304,145.1657,1500.0
2016-09-01 13:30:00,164.82,165.01,164.82,164.99,2200.0,145.2009,145.3683,145.2009,145.3507,2200.0
2016-09-01 13:35:00,164.99,165.05,164.93,164.93,8949.0,145.3507,145.4035,145.2978,145.2978,8949.0
2016-09-01 13:40:00,164.93,165.04,164.92,165.0,4040.0,145.2978,145.3947,145.289,145.3595,4040.0
2016-09-01 13:45:00,165.01,165.02,164.96,164.97,5928.0,145.3683,145.3771,145.3242,145.333,5928.0
2016-09-01 13:50:00,164.98,165.0,164.95,164.99,1023.0,145.3418,145.3595,145.3154,145.3507,1023.0
2016-09-01 13:55:00,164.97,165.0,164.89,165.0,3156.0,145.333,145.3595,145.2626,145.3595,3156.0
2016-09-01 14:00:00,165.0,165.0,164.79,164.83,2261.0,145.3595,145.3595,145.1745,145.2097,2261.0
2016-09-01 14:05:00,164.87,164.87,164.73,164.79,5385.0,145.2449,145.2449,145.1216,145.1745,5385.0
2016-09-01 14:10:00,164.79,164.93,164.76,164.93,1211.0,145.1745,145.2978,145.148,145.2978,1211.0
2016-09-01 14:15:00,164.92,164.96,164.89,164.89,1800.0,145.289,145.3242,145.2626,145.2626,1800.0
2016-09-01 14:20:00,164.87,164.91,164.84,164.85,3439.0,145.2449,145.2802,145.2185,145.2273,3439.0
2016-09-01 14:25:00,164.85,164.91,164.81,164.84,4300.0,145.2273,145.2802,145.1921,145.2185,4300.0
2016-09-01 14:30:00,164.85,164.89,164.76,164.76,6207.0,145.2273,145.2626,145.148,145.148,6207.0
2016-09-01 14:35:00,164.75,164.79,164.64,164.67,7875.0,145.1392,145.1745,145.0423,145.0687,7875.0
2016-09-01 14:40:00,164.74,164.8,164.71,164.8,2300.0,145.1304,145.1833,145.104,145.1833,2300.0
2016-09-01 14:45:00,164.82,164.9,164.74,164.79,11482.0,145.2009,145.2714,145.1304,145.1745,11482.0
2016-09-01 14:50:00,164.76,164.88,164.76,164.83,3730.0,145.148,145.2538,145.148,145.2097,3730.0
2016-09-01 14:55:00,164.84,164.86,164.79,164.8,2600.0,145.2185,145.2361,145.1745,145.1833,2600.0
2016-09-01 15:00:00,164.8,164.83,164.63,164.63,6550.0,145.1833,145.2097,145.0335,145.0335,6550.0
2016-09-01 15:05:00,164.65,164.65,164.45,164.54,5466.0,145.0511,145.0511,144.8749,144.9542,5466.0
2016-09-01 15:10:00,164.55,164.67,164.52,164.63,3608.0,144.963,145.0687,144.9366,145.0335,3608.0
2016-09-01 15:15:00,164.63,164.75,164.63,164.71,2821.0,145.0335,145.1392,145.0335,145.104,2821.0
2016-09-01 15:20:00,164.68,164.86,164.67,164.81,4585.0,145.0776,145.2361,145.0687,145.1921,4585.0
2016-09-01 15:25:00,164.84,164.84,164.75,164.79,2747.0,145.2185,145.2185,145.1392,145.1745,2747.0
2016-09-01 15:30:00,164.77,164.82,164.7,164.7,9302.0,145.1568,145.2009,145.0952,145.0952,9302.0
2016-09-01 15:35:00,164.7,164.72,164.56,164.66,3796.0,145.0952,145.1128,144.9718,145.0599,3796.0
2016-09-01 15:40:00,164.67,164.79,164.63,164.73,6500.0,145.0687,145.1745,145.0335,145.1216,6500.0
2016-09-01 15:45:00,164.73,164.79,164.71,164.71,5795.0,145.1216,145.1745,145.104,145.104,5795.0
2016-09-01 15:50:00,164.73,164.81,164.7,164.8,11463.0,145.1216,145.1921,145.0952,145.1833,11463.0
2016-09-01 15:55:00,164.82,164.99,164.72,164.84,27641.0,145.2009,145.3507,145.1128,145.2185,27641.0
2016-09-02 09:30:00,166.12,167.87,165.68,167.85,43674.0,146.3462,147.8878,145.9585,147.8702,43674.0
2016-09-02 09:35:00,167.53,167.89,167.36,167.63,9531.0,147.5883,147.9055,147.4385,147.6764,9531.0
2016-09-02 09:40:00,167.8,167.8,167.41,167.62,6085.0,147.8262,147.8262,147.4826,147.6676,6085.0
2016-09-02 09:45:00,167.68,167.68,167.23,167.24,7747.0,147.7205,147.7205,147.324,147.3328,7747.0
2016-09-02 09:50:00,167.33,167.34,167.04,167.16,5198.0,147.4121,147.4209,147.1566,147.2624,5198.0
2016-09-02 09:55:00,167.18,167.25,167.09,167.09,7557.0,147.28,147.3416,147.2007,147.2007,7557.0
2016-09-02 10:00:00,167.11,167.46,167.05,167.05,7788.0,147.2183,147.5266,147.1655,147.1655,7788.0
2016-09-02 10:05:00,167.13,167.17,166.79,167.09,6287.0,147.2359,147.2712,146.9364,147.2007,6287.0
2016-09-02 10:10:00,166.97,166.98,166.72,166.81,2602.0,147.095,147.1038,146.8747,146.954,2602.0
2016-09-02 10:15:00,166.68,166.87,166.68,166.86,1104.0,146.8395,147.0069,146.8395,146.9981,1104.0
2016-09-02 10:20:00,166.95,166.95,166.8,166.85,2800.0,147.0774,147.0774,146.9452,146.9893,2800.0
2016-09-02 10:25:00,166.81,166.81,166.47,166.6,9885.0,146.954,146.954,146.6545,146.769,9885.0
2016-09-02 10:30:00,166.62,166.62,166.45,166.5,3200.0,146.7866,146.7866,146.6369,146.6809,3200.0
2016-09-02 10:35:00,166.5,166.77,166.5,166.74,3425.0,146.6809,146.9188,146.6809,146.8924,3425.0
2016-09-02 10:40:00,166.69,166.77,166.66,166.66,900.0,146.8483,146.9188,146.8219,146.8219,900.0
2016-09-02 10:45:00,166.68,166.88,166.6,166.82,2940.0,146.8395,147.0157,146.769,146.9628,2940.0
2016-09-02 10:50:00,166.85,166.99,166.85,166.99,3114.0,146.9893,147.1126,146.9893,147.1126,3114.0
2016-09-02 10:55:00,166.99,166.99,166.75,166.75,2600.0,147.1126,147.1126,146.9012,146.9012,2600.0
2016-09-02 11:00:00,166.7,166.92,166.69,166.84,2448.0,146.8571,147.0509,146.8483,146.9804,2448.0
2016-09-02 11:05:00,166.79,166.96,166.79,166.87,882.0,146.9364,147.0862,146.9364,147.0069,882.0
2016-09-02 11:10:00,166.85,166.9,166.76,166.86,3559.0,146.9893,147.0333,146.91,146.9981,3559.0
2016-09-02 11:15:00,166.96,167.0,166.96,167.0,600.0,147.0862,147.1214,147.0862,147.1214,600.0
2016-09-02 11:20:00,167.03,167.04,166.91,166.97,2100.0,147.1478,147.1566,147.0421,147.095,2100.0
2016-09-02 11:25:00,166.93,167.04,166.89,166.94,3462.0,147.0597,147.1566,147.0245,147.0685,3462.0
2016-09-02 11:30:00,166.96,167.13,166.94,167.13,2688.0,147.0862,147.2359,147.0685,147.2359,2688.0
2016-09-02 11:35:00,167.1,167.13,167.03,167.06,2202.0,147.2095,147.2359,147.1478,147.1743,2202.0
2016-09-02 11:40:00,167.1,167.17,167.07,167.16,3575.0,147.2095,147.2712,147.1831,147.2624,3575.0
2016-09-02 11:45:00,167.13,167.15,166.98,167.08,3935.0,147.2359,147.2535,147.1038,147.1919,3935.0
2016-09-02 11:50:00,167.02,167.15,167.02,167.11,3802.0,147.139,147.2535,147.139,147.2183,3802.0
2016-09-02 11:55:00,167.06,167.11,167.0,167.0,1500.0,147.1743,147.2183,147.1214,147.1214,1500.0
2016-09-02 12:00:00,167.0,167.12,167.0,167.07,3648.0,147.1214,147.2271,147.1214,147.1831,3648.0
2016-09-02 12:05:00,167.0,167.01,166.87,166.93,2323.0,147.1214,147.1302,147.0069,147.0597,2323.0
2016-09-02 12:10:00,166.86,166.91,166.83,166.91,1662.0,146.9981,147.0421,146.9716,147.0421,1662.0
2016-09-02 12:15:00,166.95,166.95,166.68,166.7,2275.0,147.0774,147.0774,146.8395,146.8571,2275.0
2016-09-02 12:20:00,166.7,166.71,166.57,166.69,13800.0,146.8571,146.8659,146.7426,146.8483,13800.0
2016-09-02 12:25:00,166.68,166.83,166.68,166.83,1501.0,146.8395,146.9716,146.8395,146.9716,1501.0
2016-09-02 12:30:00,166.83,166.83,166.77,166.82,1500.0,146.9716,146.9716,146.9188,146.9628,1500.0
2016-09-02 12:35:00,166.86,166.98,166.83,166.98,2500.0,146.9981,147.1038,146.9716,147.1038,2500.0
2016-09-02 12:40:00,166.94,167.0,166.94,167.0,923.0,147.0685,147.1214,147.0685,147.1214,923.0
2016-09-02 12:45:00,166.99,167.01,166.92,166.92,2000.0,147.1126,147.1302,147.0509,147.0509,2000.0
2016-09-02 12:50:00,166.97,167.13,166.96,167.09,3356.0,147.095,147.2359,147.0862,147.2007,3356.0
2016-09-02 12:55:00,167.1,167.1,166.87,166.95,1735.0,147.2095,147.2095,147.0069,147.0774,1735.0
2016-09-02 13:00:00,166.94,166.94,166.78,166.91,1718.0,147.0685,147.0685,146.9276,147.0421,1718.0
2016-09-02 13:05:00,166.89,166.92,166.87,166.89,1400.0,147.0245,147.0509,147.0069,147.0245,1400.0
2016-09-02 13:10:00,166.89,166.89,166.82,166.83,2475.0,147.0245,147.0245,146.9628,146.9716,2475.0
2016-09-02 13:15:00,166.8,166.8,166.69,166.69,2237.0,146.9452,146.9452,146.8483,146.8483,2237.0
2016-09-02 13:20:00,166.64,166.69,166.57,166.69,3350.0,146.8043,146.8483,146.7426,146.8483,3350.0
2016-09-02 13:25:00,166.7,166.7,166.58,166.58,1300.0,146.8571,146.8571,146.7514,146.7514,1300.0
2016-09-02 13:30:00,166.57,166.63,166.5,166.52,2100.0,146.7426,146.7954,146.6809,146.6985,2100.0
2016-09-02 13:35:00,166.49,166.49,166.4,166.48,2000.0,146.6721,146.6721,146.5928,146.6633,2000.0
2016-09-02 13:40:00,166.52,166.59,166.49,166.59,1700.0,146.6985,146.7602,146.6721,146.7602,1700.0
2016-09-02 13:45:00,166.6,166.74,166.58,166.71,3000.0,146.769,146.8924,146.7514,146.8659,3000.0
2016-09-02 13:50:00,166.71,166.71,166.59,166.67,1400.0,146.8659,146.8659,146.7602,146.8307,1400.0
2016-09-02 13:55:00,166.67,166.71,166.63,166.71,2583.0,146.8307,146.8659,146.7954,146.8659,2583.0
2016-09-02 14:00:00,166.69,166.69,166.63,166.67,2519.0,146.8483,146.8483,146.7954,146.8307,2519.0
2016-09-02 14:05:00,166.71,166.85,166.71,166.8,4554.0,146.8659,146.9893,146.8659,146.9452,4554.0
2016-09-02 14:10:00,166.77,166.82,166.73,166.77,6000.0,146.9188,146.9628,146.8835,146.9188,6000.0
2016-09-02 14:15:00,166.73,166.84,166.73,166.75,1845.0,146.8835,146.9804,146.8835,146.9012,1845.0
2016-09-02 14:20:00,166.7,166.76,166.61,166.72,2386.0,146.8571,146.91,146.7778,146.8747,2386.0
2016-09-02 14:25:00,166.7,166.79,166.7,166.72,1600.0,146.8571,146.9364,146.8571,146.8747,1600.0
2016-09-02 14:30:00,166.76,166.8,166.75,166.77,2525.0,146.91,146.9452,146.9012,146.9188,2525.0
2016-09-02 14:35:00,166.84,166.88,166.75,166.88,1100.0,146.9804,147.0157,146.9012,147.0157,1100.0
2016-09-02 14:40:00,166.9,166.95,166.9,166.94,1269.0,147.0333,147.0774,147.0333,147.0685,1269.0
2016-09-02 14:45:00,166.82,166.91,166.81,166.91,2728.0,146.9628,147.0421,146.954,147.0421,2728.0
2016-09-02 14:50:00,166.91,166.97,166.83,166.95,2156.0,147.0421,147.095,146.9716,147.0774,2156.0
2016-09-02 14:55:00,166.92,166.99,166.87,166.96,2205.0,147.0509,147.1126,147.0069,147.0862,2205.0
2016-09-02 15:00:00,166.95,166.98,166.84,166.93,3309.0,147.0774,147.1038,146.9804,147.0597,3309.0
2016-09-02 15:05:00,166.93,167.06,166.93,166.99,2577.0,147.0597,147.1743,147.0597,147.1126,2577.0
2016-09-02 15:10:00,167.0,167.12,167.0,167.11,2083.0,147.1214,147.2271,147.1214,147.2183,2083.0
2016-09-02 15:15:00,167.12,167.12,167.02,167.09,3623.0,147.2271,147.2271,147.139,147.2007,3623.0
2016-09-02 15:20:00,167.09,167.16,167.08,167.12,4017.0,147.2007,147.2624,147.1919,147.2271,4017.0
2016-09-02 15:25:00,167.13,167.2,167.13,167.2,4756.0,147.2359,147.2976,147.2359,147.2976,4756.0
2016-09-02 15:30:00,167.17,167.17,166.99,166.99,10782.0,147.2712,147.2712,147.1126,147.1126,10782.0
2016-09-02 15:35:00,166.98,167.05,166.91,166.96,8122.0,147.1038,147.1655,147.0421,147.0862,8122.0
2016-09-02 15:40:00,166.97,167.05,166.97,167.01,6243.0,147.095,147.1655,147.095,147.1302,6243.0
2016-09-02 15:45:00,167.02,167.1,166.9,166.93,11239.0,147.139,147.2095,147.0333,147.0597,11239.0
2016-09-02 15:50:00,166.94,167.09,166.91,167.09,8981.0,147.0685,147.2007,147.0421,147.2007,8981.0
2016-09-02 15:55:00,167.06,167.14,167.01,167.01,32194.0,147.1743,147.2447,147.1302,147.1302,32194.0
2016-09-06 09:30:00,167.0,167.49,166.93,167.49,23277.0,147.1214,147.5531,147.0597,147.5531,23277.0
2016-09-06 09:35:00,167.4,167.47,166.82,167.23,11225.0,147.4738,147.5355,146.9628,147.324,11225.0
2016-09-06 09:40:00,167.11,167.36,167.07,167.18,7100.0,147.2183,147.4385,147.1831,147.28,7100.0
2016-09-06 09:45:00,167.29,167.29,167.06,167.11,9291.0,147.3769,147.3769,147.1743,147.2183,9291.0
2016-09-06 09:50:00,167.08,167.15,166.83,167.09,8333.0,147.1919,147.2535,146.9716,147.2007,8333.0
2016-09-06 09:55:00,167.11,167.18,167.07,167.15,2250.0,147.2183,147.28,147.1831,147.2535,2250.0
2016-09-06 10:00:00,167.08,167.38,167.03,167.16,5542.0,147.1919,147.4562,147.1478,147.2624,5542.0
2016-09-06 10:05:00,167.16,167.16,166.59,166.71,5372.0,147.2624,147.2624,146.7602,146.8659,5372.0
2016-09-06 10:10:00,166.74,166.74,166.3,166.44,12912.0,146.8924,146.8924,146.5047,146.6281,12912.0
2016-09-06 10:15:00,166.43,166.53,166.36,166.36,4952.0,146.6193,146.7073,146.5576,146.5576,4952.0
2016-09-06 10:20:00,166.38,166.7,166.38,166.6,5130.0,146.5752,146.8571,146.5752,146.769,5130.0
2016-09-06 10:25:00,166.52,166.54,166.36,166.52,3438.0,146.6985,146.7162,146.5576,146.6985,3438.0
2016-09-06 10:30:00,166.61,167.22,166.61,167.12,5322.0,146.7778,147.3152,146.7778,147.2271,5322.0
2016-09-06 10:35:00,167.11,167.14,167.03,167.08,2659.0,147.2183,147.2447,147.1478,147.1919,2659.0
2016-09-06 10:40:00,167.06,167.07,166.94,166.95,5453.0,147.1743,147.1831,147.0685,147.0774,5453.0
2016-09-06 10:45:00,166.94,166.94,166.77,166.77,2800.0,147.0685,147.0685,146.9188,146.9188,2800.0
2016-09-06 10:50:00,166.84,166.86,166.69,166.73,4919.0,146.9804,146.9981,146.8483,146.8835,4919.0
2016-09-06 10:55:00,166.72,166.74,166.61,166.66,6230.0,146.8747,146.8924,146.7778,146.8219,6230.0
2016-09-06 11:00:00,166.66,166.68,166.6,166.66,3700.0,146.8219,146.8395,146.769,146.8219,3700.0
2016-09-06 11:05:00,166.66,166.66,166.38,166.38,3380.0,146.8219,146.8219,146.5752,146.5752,3380.0
2016-09-06 11:10:00,166.44,166.58,166.41,166.57,1937.0,146.6281,146.7514,146.6016,146.7426,1937.0
2016-09-06 11:15:00,166.56,166.74,166.56,166.62,5577.0,146.7338,146.8924,146.7338,146.7866,5577.0
2016-09-06 11:20:00,166.63,166.7,166.52,166.56,4816.0,146.7954,146.8571,146.6985,146.7338,4816.0
2016-09-06 11:25:00,166.51,166.53,166.43,166.51,3100.0,146.6897,146.7073,146.6193,146.6897,3100.0
2016-09-06 11:30:00,166.53,166.63,166.53,166.56,2100.0,146.7073,146.7954,146.7073,146.7338,2100.0
2016-09-06 11:35:00,166.59,166.72,166.57,166.65,2763.0,146.7602,146.8747,146.7426,146.8131,2763.0
2016-09-06 11:40:00,166.69,166.75,166.66,166.68,5540.0,146.8483,146.9012,146.8219,146.8395,5540.0
2016-09-06 11:45:00,166.72,166.78,166.68,166.72,10607.0,146.8747,146.9276,146.8395,146.8747,10607.0
2016-09-06 11:50:00,166.77,166.82,166.7,166.74,4959.0,146.9188,146.9628,146.8571,146.8924,4959.0
2016-09-06 11:55:00,166.76,166.76,166.71,166.72,2596.0,146.91,146.91,146.8659,146.8747,2596.0
2016-09-06 12:00:00,166.74,166.79,166.65,166.65,3220.0,146.8924,146.9364,146.8131,146.8131,3220.0
2016-09-06 12:05:00,166.59,166.67,166.59,166.67,500.0,146.7602,146.8307,146.7602,146.8307,500.0
2016-09-06 12:10:00,166.67,166.67,166.6,166.6,900.0,146.8307,146.8307,146.769,146.769,900.0
2016-09-06 12:15:00,166.61,166.64,166.53,166.56,1997.0,146.7778,146.8043,146.7073,146.7338,1997.0
2016-09-06 12:20:00,166.58,166.61,166.56,166.58,1115.0,146.7514,146.7778,146.7338,146.7514,1115.0
2016-09-06 12:25:00,166.54,166.58,166.53,166.54,2520.0,146.7162,146.7514,146.7073,146.7162,2520.0
2016-09-06 12:30:00,166.54,166.56,166.51,166.53,3797.0,146.7162,146.7338,146.6897,146.7073,3797.0
2016-09-06 12:35:00,166.53,166.55,166.5,166.5,600.0,146.7073,146.725,146.6809,146.6809,600.0
2016-09-06 12:40:00,166.53,166.61,166.53,166.57,5439.0,146.7073,146.7778,146.7073,146.7426,5439.0
2016-09-06 12:45:00,166.56,166.56,166.41,166.5,6433.0,146.7338,146.7338,146.6016,146.6809,6433.0
2016-09-06 12:50:00,166.51,166.59,166.51,166.54,1000.0,146.6897,146.7602,146.6897,146.7162,1000.0
2016-09-06 12:55:00,166.53,166.53,166.45,166.45,2200.0,146.7073,146.7073,146.6369,146.6369,2200.0
2016-09-06 13:00:00,166.44,166.49,166.42,166.49,2933.0,146.6281,146.6721,146.6104,146.6721,2933.0
2016-09-06 13:05:00,166.46,166.5,166.46,166.5,600.0,146.6457,146.6809,146.6457,146.6809,600.0
2016-09-06 13:10:00,166.52,166.6,166.51,166.54,4020.0,146.6985,146.769,146.6897,146.7162,4020.0
2016-09-06 13:15:00,166.54,166.56,166.52,166.54,3571.0,146.7162,146.7338,146.6985,146.7162,3571.0
2016-09-06 13:20:00,166.53,166.55,166.51,166.54,2449.0,146.7073,146.725,146.6897,146.7162,2449.0
2016-09-06 13:25:00,166.55,166.59,166.52,166.54,2838.0,146.725,146.7602,146.6985,146.7162,2838.0
2016-09-06 13:30:00,166.54,166.54,166.48,166.51,4300.0,146.7162,146.7162,146.6633,146.6897,4300.0
2016-09-06 13:35:00,166.51,166.54,166.5,166.54,1700.0,146.6897,146.7162,146.6809,146.7162,1700.0
2016-09-06 13:40:00,166.53,166.55,166.52,166.52,3174.0,146.7073,146.725,146.6985,146.6985,3174.0
2016-09-06 13:45:00,166.52,166.54,166.52,166.54,1000.0,146.6985,146.7162,146.6985,146.7162,1000.0
2016-09-06 13:50:00,166.54,166.57,166.52,166.55,2900.0,146.7162,146.7426,146.6985,146.725,2900.0
2016-09-06 13:55:00,166.55,166.57,166.47,166.49,5722.0,146.725,146.7426,146.6545,146.6721,5722.0
2016-09-06 14:00:00,166.51,166.57,166.5,166.52,2632.0,146.6897,146.7426,146.6809,146.6985,2632.0
2016-09-06 14:05:00,166.52,166.54,166.47,166.47,2795.0,146.6985,146.7162,146.6545,146.6545,2795.0
2016-09-06 14:10:00,166.5,166.55,166.5,166.53,1868.0,146.6809,146.725,146.6809,146.7073,1868.0
2016-09-06 14:15:00,166.55,166.55,166.52,166.54,2729.0,146.725,146.725,146.6985,146.7162,2729.0
2016-09-06 14:20:00,166.54,166.55,166.47,166.5,5918.0,146.7162,146.725,146.6545,146.6809,5918.0
2016-09-06 14:25:00,166.48,166.56,166.48,166.54,3929.0,146.6633,146.7338,146.6633,146.7162,3929.0
2016-09-06 14:30:00,166.55,166.56,166.53,166.54,5069.0,146.725,146.7338,146.7073,146.7162,5069.0
2016-09-06 14:35:00,166.56,166.56,166.51,166.51,5257.0,146.7338,146.7338,146.6897,146.6897,5257.0
2016-09-06 14:40:00,166.48,166.54,166.48,166.51,2009.0,146.6633,146.7162,146.6633,146.6897,2009.0
2016-09-06 14:45:00,166.52,166.55,166.52,166.54,1826.0,146.6985,146.725,146.6985,146.7162,1826.0
2016-09-06 14:50:00,166.57,166.62,166.54,166.6,1601.0,146.7426,146.7866,146.7162,146.769,1601.0
2016-09-06 14:55:00,166.67,166.7,166.64,166.7,5323.0,146.8307,146.8571,146.8043,146.8571,5323.0
2016-09-06 15:00:00,166.71,166.81,166.71,166.78,2564.0,146.8659,146.954,146.8659,146.9276,2564.0
2016-09-06 15:05:00,166.79,166.81,166.74,166.81,4998.0,146.9364,146.954,146.8924,146.954,4998.0
2016-09-06 15:10:00,166.8,166.8,166.59,166.59,3950.0,146.9452,146.9452,146.7602,146.7602,3950.0
2016-09-06 15:15:00,166.58,166.64,166.56,166.62,4620.0,146.7514,146.8043,146.7338,146.7866,4620.0
2016-09-06 15:20:00,166.63,166.67,166.62,166.63,5501.0,146.7954,146.8307,146.7866,146.7954,5501.0
2016-09-06 15:25:00,166.64,166.68,166.61,166.68,4501.0,146.8043,146.8395,146.7778,146.8395,4501.0
2016-09-06 15:30:00,166.7,166.76,166.6,166.74,12043.0,146.8571,146.91,146.769,146.8924,12043.0
2016-09-06 15:35:00,166.75,166.93,166.75,166.93,13683.0,146.9012,147.0597,146.9012,147.0597,13683.0
2016-09-06 15:40:00,166.94,167.02,166.9,167.02,8482.0,147.0685,147.139,147.0333,147.139,8482.0
2016-09-06 15:45:00,167.02,167.06,166.95,167.01,9451.0,147.139,147.1743,147.0774,147.1302,9451.0
2016-09-06 15:50:00,167.06,167.07,166.97,166.98,11928.0,147.1743,147.1831,147.095,147.1038,11928.0
2016-09-06 15:55:00,166.98,166.98,166.86,166.93,36817.0,147.1038,147.1038,146.9981,147.0597,36817.0
2016-09-07 09:30:00,166.46,167.0,166.23,166.24,16603.0,146.6457,147.1214,146.4431,146.4519,16603.0
2016-09-07 09:35:00,166.29,166.42,165.79,166.21,5237.0,146.4959,146.6104,146.0554,146.4254,5237.0
2016-09-07 09:40:00,166.21,166.3,165.87,165.97,2720.0,146.4254,146.5047,146.1259,146.214,2720.0
2016-09-07 09:45:00,165.93,166.24,165.78,166.15,5056.0,146.1788,146.4519,146.0466,146.3726,5056.0
2016-09-07 09:50:00,166.1,166.1,165.83,165.96,3289.0,146.3285,146.3285,146.0907,146.2052,3289.0
2016-09-07 09:55:00,165.93,166.06,165.85,165.98,9262.0,146.1788,146.2933,146.1083,146.2228,9262.0
2016-09-07 10:00:00,166.01,166.08,165.95,166.0,7181.0,146.2492,146.3109,146.1964,146.2404,7181.0
2016-09-07 10:05:00,165.98,165.98,165.76,165.84,9171.0,146.2228,146.2228,146.029,146.0995,9171.0
2016-09-07 10:10:00,165.83,166.0,165.77,165.98,6337.0,146.0907,146.2404,146.0378,146.2228,6337.0
2016-09-07 10:15:00,165.93,165.99,165.8,165.97,2708.0,146.1788,146.2316,146.0642,146.214,2708.0
2016-09-07 10:20:00,165.96,165.96,165.66,165.74,4800.0,146.2052,146.2052,145.9409,146.0114,4800.0
2016-09-07 10:25:00,165.75,165.87,165.74,165.83,2025.0,146.0202,146.1259,146.0114,146.0907,2025.0
2016-09-07 10:30:00,165.8,165.84,165.56,165.6,13069.0,146.0642,146.0995,145.8528,145.888,13069.0
2016-09-07 10:35:00,165.58,165.66,165.5,165.51,6668.0,145.8704,145.9409,145.8,145.8088,6668.0
2016-09-07 10:40:00,165.51,165.54,165.37,165.39,6065.0,145.8088,145.8352,145.6854,145.703,6065.0
2016-09-07 10:45:00,165.4,165.41,165.22,165.37,5622.0,145.7119,145.7207,145.5533,145.6854,5622.0
2016-09-07 10:50:00,165.36,165.63,165.36,165.63,4898.0,145.6766,145.9145,145.6766,145.9145,4898.0
2016-09-07 10:55:00,165.67,165.82,165.61,165.72,7591.0,145.9497,146.0819,145.8969,145.9938,7591.0
2016-09-07 11:00:00,165.69,165.78,165.58,165.75,8005.0,145.9673,146.0466,145.8704,146.0202,8005.0
2016-09-07 11:05:00,165.72,165.8,165.72,165.8,6159.0,145.9938,146.0642,145.9938,146.0642,6159.0
2016-09-07 11:10:00,165.81,165.82,165.61,165.65,13034.0,146.0731,146.0819,145.8969,145.9321,13034.0
2016-09-07 11:15:00,165.67,165.67,165.54,165.58,10202.0,145.9497,145.9497,145.8352,145.8704,10202.0
2016-09-07 11:20:00,165.57,165.61,165.47,165.55,25801.0,145.8616,145.8969,145.7735,145.844,25801.0
2016-09-07 11:25:00,165.51,165.52,165.09,165.09,5374.0,145.8088,145.8176,145.4388,145.4388,5374.0
2016-09-07 11:30:00,165.09,165.16,165.08,165.11,2200.0,145.4388,145.5004,145.4299,145.4564,2200.0
2016-09-07 11:35:00,165.09,165.11,165.03,165.07,3365.0,145.4388,145.4564,145.3859,145.4211,3365.0
2016-09-07 11:40:00,165.06,165.06,164.98,164.99,2900.0,145.4123,145.4123,145.3418,145.3507,2900.0
2016-09-07 11:45:00,164.95,164.95,164.83,164.89,5936.0,145.3154,145.3154,145.2097,145.2626,5936.0
2016-09-07 11:50:00,164.9,165.0,164.87,164.99,3372.0,145.2714,145.3595,145.2449,145.3507,3372.0
2016-09-07 11:55:00,164.97,165.19,164.97,165.19,11325.0,145.333,145.5269,145.333,145.5269,11325.0
2016-09-07 12:00:00,165.2,165.27,165.2,165.25,3440.0,145.5357,145.5973,145.5357,145.5797,3440.0
2016-09-07 12:05:00,165.24,165.29,165.1,165.13,6088.0,145.5709,145.6149,145.4476,145.474,6088.0
2016-09-07 12:10:00,165.1,165.11,165.06,165.09,2641.0,145.4476,145.4564,145.4123,145.4388,2641.0
2016-09-07 12:15:00,165.09,165.09,164.97,164.99,2354.0,145.4388,145.4388,145.333,145.3507,2354.0
2016-09-07 12:20:00,164.99,165.1,164.98,165.06,3099.0,145.3507,145.4476,145.3418,145.4123,3099.0
2016-09-07 12:25:00,165.04,165.07,165.02,165.07,7435.0,145.3947,145.4211,145.3771,145.4211,7435.0
2016-09-07 12:30:00,165.09,165.14,165.07,165.14,2685.0,145.4388,145.4828,145.4211,145.4828,2685.0
2016-09-07 12:35:00,165.12,165.33,165.11,165.3,2450.0,145.4652,145.6502,145.4564,145.6238,2450.0
2016-09-07 12:40:00,165.33,165.42,165.32,165.4,2574.0,145.6502,145.7295,145.6414,145.7119,2574.0
2016-09-07 12:45:00,165.39,165.46,165.36,165.36,2500.0,145.703,145.7647,145.6766,145.6766,2500.0
2016-09-07 12:50:00,165.33,165.44,165.28,165.44,3541.0,145.6502,145.7471,145.6061,145.7471,3541.0
2016-09-07 12:55:00,165.42,165.42,165.29,165.31,1913.0,145.7295,145.7295,145.6149,145.6326,1913.0
2016-09-07 13:00:00,165.23,165.42,165.22,165.42,3099.0,145.5621,145.7295,145.5533,145.7295,3099.0
2016-09-07 13:05:00,165.45,165.49,165.42,165.42,1438.0,145.7559,145.7911,145.7295,145.7295,1438.0
2016-09-07 13:10:00,165.45,165.45,165.28,165.32,9500.0,145.7559,145.7559,145.6061,145.6414,9500.0
2016-09-07 13:15:00,165.32,165.35,165.28,165.33,743.0,145.6414,145.6678,145.6061,145.6502,743.0
2016-09-07 13:20:00,165.41,165.5,165.36,165.36,600.0,145.7207,145.8,145.6766,145.6766,600.0
2016-09-07 13:25:00,165.35,165.5,165.35,165.5,3500.0,145.6678,145.8,145.6678,145.8,3500.0
2016-09-07 13:30:00,165.5,165.56,165.49,165.5,4600.0,145.8,145.8528,145.7911,145.8,4600.0
2016-09-07 13:35:00,165.49,165.6,165.45,165.47,34301.0,145.7911,145.888,145.7559,145.7735,34301.0
2016-09-07 13:40:00,165.45,165.5,165.45,165.5,1800.0,145.7559,145.8,145.7559,145.8,1800.0
2016-09-07 13:45:00,165.53,165.6,165.48,165.5,4050.0,145.8264,145.888,145.7823,145.8,4050.0
2016-09-07 13:50:00,165.51,165.53,165.46,165.51,37200.0,145.8088,145.8264,145.7647,145.8088,37200.0
2016-09-07 13:55:00,165.5,165.66,165.5,165.54,19771.0,145.8,145.9409,145.8,145.8352,19771.0
2016-09-07 14:00:00,165.56,165.64,165.56,165.62,5281.0,145.8528,145.9233,145.8528,145.9057,5281.0
2016-09-07 14:05:00,165.62,165.74,165.62,165.74,4161.0,145.9057,146.0114,145.9057,146.0114,4161.0
2016-09-07 14:10:00,165.7,165.9,165.7,165.87,14421.0,145.9761,146.1523,145.9761,146.1259,14421.0
2016-09-07 14:15:00,165.85,165.89,165.72,165.8,2852.0,146.1083,146.1435,145.9938,146.0642,2852.0
2016-09-07 14:20:00,165.87,165.97,165.83,165.94,3271.0,146.1259,146.214,146.0907,146.1876,3271.0
2016-09-07 14:25:00,165.95,166.06,165.93,166.05,1619.0,146.1964,146.2933,146.1788,146.2845,1619.0
2016-09-07 14:30:00,166.04,166.09,165.98,166.01,6401.0,146.2757,146.3197,146.2228,146.2492,6401.0
2016-09-07 14:35:00,166.01,166.16,166.01,166.12,5479.0,146.2492,146.3814,146.2492,146.3462,5479.0
2016-09-07 14:40:00,166.11,166.22,166.11,166.18,3557.0,146.3373,146.4342,146.3373,146.399,3557.0
2016-09-07 14:45:00,166.18,166.28,166.15,166.28,2500.0,146.399,146.4871,146.3726,146.4871,2500.0
2016-09-07 14:50:00,166.26,166.37,166.26,166.36,6934.0,146.4695,146.5664,146.4695,146.5576,6934.0
2016-09-07 14:55:00,166.36,166.36,166.16,166.19,6890.0,146.5576,146.5576,146.3814,146.4078,6890.0
2016-09-07 15:00:00,166.22,166.26,166.19,166.24,4831.0,146.4342,146.4695,146.4078,146.4519,4831.0
2016-09-07 15:05:00,166.25,166.25,166.1,166.11,5356.0,146.4607,146.4607,146.3285,146.3373,5356.0
2016-09-07 15:10:00,166.1,166.18,166.1,166.16,5700.0,146.3285,146.399,146.3285,146.3814,5700.0
2016-09-07 15:15:00,166.17,166.18,166.07,166.07,3638.0,146.3902,146.399,146.3021,146.3021,3638.0
2016-09-07 15:20:00,166.06,166.23,166.04,166.2,10635.0,146.2933,146.4431,146.2757,146.4166,10635.0
2016-09-07 15:25:00,166.18,166.19,166.09,166.1,8453.0,146.399,146.4078,146.3197,146.3285,8453.0
2016-09-07 15:30:00,166.08,166.09,166.02,166.03,3815.0,146.3109,146.3197,146.2581,146.2669,3815.0
2016-09-07 15:35:00,166.02,166.13,166.0,166.04,13852.0,146.2581,146.355,146.2404,146.2757,13852.0
2016-09-07 15:40:00,166.04,166.14,166.04,166.12,8041.0,146.2757,146.3638,146.2757,146.3462,8041.0
2016-09-07 15:45:00,166.12,166.13,166.04,166.07,12528.0,146.3462,146.355,146.2757,146.3021,12528.0
2016-09-07 15:50:00,166.07,166.09,166.0,166.01,9229.0,146.3021,146.3197,146.2404,146.2492,9229.0
2016-09-07 15:55:00,166.02,166.09,165.95,166.08,29539.0,146.2581,146.3197,146.1964,146.3109,29539.0
2016-09-08 09:30:00,166.0,166.42,164.95,165.89,21270.0,146.2404,146.6104,145.3154,146.1435,21270.0
2016-09-08 09:35:00,165.71,165.71,165.09,165.37,22180.0,145.985,145.985,145.4388,145.6854,22180.0
2016-09-08 09:40:00,165.26,165.7,165.19,165.69,15000.0,145.5885,145.9761,145.5269,145.9673,15000.0
2016-09-08 09:45:00,165.75,165.97,165.75,165.86,6051.0,146.0202,146.214,146.0202,146.1171,6051.0
2016-09-08 09:50:00,165.94,166.05,165.44,165.55,69002.0,146.1876,146.2845,145.7471,145.844,69002.0
2016-09-08 09:55:00,165.53,165.78,165.48,165.48,10224.0,145.8264,146.0466,145.7823,145.7823,10224.0
2016-09-08 10:00:00,165.42,165.79,165.42,165.79,6412.0,145.7295,146.0554,145.7295,146.0554,6412.0
2016-09-08 10:05:00,165.82,165.92,165.79,165.89,7426.0,146.0819,146.17,146.0554,146.1435,7426.0
2016-09-08 10:10:00,165.85,165.91,165.72,165.74,9160.0,146.1083,146.1611,145.9938,146.0114,9160.0
2016-09-08 10:15:00,165.7,165.7,165.42,165.48,12206.0,145.9761,145.9761,145.7295,145.7823,12206.0
2016-09-08 10:20:00,165.48,165.55,165.41,165.54,3200.0,145.7823,145.844,145.7207,145.8352,3200.0
2016-09-08 10:25:00,165.43,165.53,165.38,165.44,53622.0,145.7383,145.8264,145.6942,145.7471,53622.0
2016-09-08 10:30:00,165.34,165.43,165.22,165.22,7875.0,145.659,145.7383,145.5533,145.5533,7875.0
2016-09-08 10:35:00,165.24,165.41,165.23,165.33,7957.0,145.5709,145.7207,145.5621,145.6502,7957.0
2016-09-08 10:40:00,165.4,165.41,165.14,165.14,3878.0,145.7119,145.7207,145.4828,145.4828,3878.0
2016-09-08 10:45:00,165.12,165.19,165.04,165.04,4850.0,145.4652,145.5269,145.3947,145.3947,4850.0
2016-09-08 10:50:00,165.01,165.08,164.95,165.04,34950.0,145.3683,145.4299,145.3154,145.3947,34950.0
2016-09-08 10:55:00,165.06,165.25,165.02,165.25,5600.0,145.4123,145.5797,145.3771,145.5797,5600.0
2016-09-08 11:00:00,165.24,165.25,164.92,164.95,16308.0,145.5709,145.5797,145.289,145.3154,16308.0
2016-09-08 11:05:00,164.98,165.0,164.91,164.96,3417.0,145.3418,145.3595,145.2802,145.3242,3417.0
2016-09-08 11:10:00,164.96,164.99,164.77,164.86,8159.0,145.3242,145.3507,145.1568,145.2361,8159.0
2016-09-08 11:15:00,164.86,164.98,164.84,164.85,2310.0,145.2361,145.3418,145.2185,145.2273,2310.0
2016-09-08 11:20:00,164.87,164.9,164.82,164.89,3100.0,145.2449,145.2714,145.2009,145.2626,3100.0
2016-09-08 11:25:00,164.91,164.97,164.88,164.93,8750.0,145.2802,145.333,145.2538,145.2978,8750.0
2016-09-08 11:30:00,164.93,165.0,164.9,164.92,27852.0,145.2978,145.3595,145.2714,145.289,27852.0
2016-09-08 11:35:00,164.9,164.9,164.45,164.45,13215.0,145.2714,145.2714,144.8749,144.8749,13215.0
2016-09-08 11:40:00,164.46,164.69,164.46,164.66,3450.0,144.8837,145.0864,144.8837,145.0599,3450.0
2016-09-08 11:45:00,164.66,164.66,164.55,164.64,4745.0,145.0599,145.0599,144.963,145.0423,4745.0
2016-09-08 11:50:00,164.59,164.7,164.53,164.55,3760.0,144.9983,145.0952,144.9454,144.963,3760.0
2016-09-08 11:55:00,164.51,164.56,164.47,164.48,3194.0,144.9278,144.9718,144.8926,144.9014,3194.0
2016-09-08 12:00:00,164.5,164.5,164.4,164.43,29929.0,144.919,144.919,144.8309,144.8573,29929.0
2016-09-08 12:05:00,164.44,164.53,164.26,164.26,4392.0,144.8661,144.9454,144.7076,144.7076,4392.0
2016-09-08 12:10:00,164.25,164.25,164.12,164.12,2915.0,144.6987,144.6987,144.5842,144.5842,2915.0
2016-09-08 12:15:00,164.15,164.31,164.14,164.27,5235.0,144.6106,144.7516,144.6018,144.7164,5235.0
2016-09-08 12:20:00,164.3,164.51,164.24,164.51,3325.0,144.7428,144.9278,144.6899,144.9278,3325.0
2016-09-08 12:25:00,164.46,164.48,164.35,164.38,3590.0,144.8837,144.9014,144.7868,144.8133,3590.0
2016-09-08 12:30:00,164.42,164.52,164.37,164.44,3920.0,144.8485,144.9366,144.8045,144.8661,3920.0
2016-09-08 12:35:00,164.43,164.54,164.37,164.5,3585.0,144.8573,144.9542,144.8045,144.919,3585.0
2016-09-08 12:40:00,164.48,164.71,164.44,164.69,3880.0,144.9014,145.104,144.8661,145.0864,3880.0
2016-09-08 12:45:00,164.69,164.73,164.66,164.72,2346.0,145.0864,145.1216,145.0599,145.1128,2346.0
2016-09-08 12:50:00,164.73,164.77,164.69,164.77,5989.0,145.1216,145.1568,145.0864,145.1568,5989.0
2016-09-08 12:55:00,164.79,164.8,164.71,164.76,4200.0,145.1745,145.1833,145.104,145.148,4200.0
2016-09-08 13:00:00,164.81,164.88,164.76,164.81,4745.0,145.1921,145.2538,145.148,145.1921,4745.0
2016-09-08 13:05:00,164.81,164.89,164.8,164.89,1997.0,145.1921,145.2626,145.1833,145.2626,1997.0
2016-09-08 13:10:00,164.89,164.97,164.85,164.91,5620.0,145.2626,145.333,145.2273,145.2802,5620.0
2016-09-08 13:15:00,164.89,165.06,164.86,164.99,8300.0,145.2626,145.4123,145.2361,145.3507,8300.0
2016-09-08 13:20:00,164.97,165.02,164.97,164.98,3411.0,145.333,145.3771,145.333,145.3418,3411.0
2016-09-08 13:25:00,164.96,165.0,164.91,164.91,3300.0,145.3242,145.3595,145.2802,145.2802,3300.0
2016-09-08 13:30:00,164.91,164.95,164.86,164.91,2200.0,145.2802,145.3154,145.2361,145.2802,2200.0
2016-09-08 13:35:00,164.96,164.99,164.94,164.98,2200.0,145.3242,145.3507,145.3066,145.3418,2200.0
2016-09-08 13:40:00,164.92,165.1,164.92,165.06,5828.0,145.289,145.4476,145.289,145.4123,5828.0
2016-09-08 13:45:00,165.03,165.03,164.92,164.92,3200.0,145.3859,145.3859,145.289,145.289,3200.0
2016-09-08 13:50:00,164.89,165.02,164.86,165.0,4400.0,145.2626,145.3771,145.2361,145.3595,4400.0
2016-09-08 13:55:00,165.0,165.02,164.94,165.02,3207.0,145.3595,145.3771,145.3066,145.3771,3207.0
2016-09-08 14:00:00,165.01,165.03,164.93,165.02,3200.0,145.3683,145.3859,145.2978,145.3771,3200.0
2016-09-08 14:05:00,164.99,165.06,164.96,165.04,10925.0,145.3507,145.4123,145.3242,145.3947,10925.0
2016-09-08 14:10:00,165.01,165.02,164.93,165.0,9182.0,145.3683,145.3771,145.2978,145.3595,9182.0
2016-09-08 14:15:00,165.01,165.05,164.92,164.95,2938.0,145.3683,145.4035,145.289,145.3154,2938.0
2016-09-08 14:20:00,164.96,165.06,164.96,165.01,9611.0,145.3242,145.4123,145.3242,145.3683,9611.0
2016-09-08 14:25:00,165.02,165.17,165.0,165.06,8350.0,145.3771,145.5092,145.3595,145.4123,8350.0
2016-09-08 14:30:00,165.08,165.21,165.07,165.21,1900.0,145.4299,145.5445,145.4211,145.5445,1900.0
2016-09-08 14:35:00,165.21,165.24,165.12,165.17,7506.0,145.5445,145.5709,145.4652,145.5092,7506.0
2016-09-08 14:40:00,165.17,165.18,165.01,165.02,7539.0,145.5092,145.518,145.3683,145.3771,7539.0
2016-09-08 14:45:00,165.04,165.08,164.99,164.99,6500.0,145.3947,145.4299,145.3507,145.3507,6500.0
2016-09-08 14:50:00,164.98,164.99,164.91,164.99,2817.0,145.3418,145.3507,145.2802,145.3507,2817.0
2016-09-08 14:55:00,165.0,165.03,164.93,164.97,4682.0,145.3595,145.3859,145.2978,145.333,4682.0
2016-09-08 15:00:00,164.97,165.08,164.97,165.0,8506.0,145.333,145.4299,145.333,145.3595,8506.0
2016-09-08 15:05:00,165.0,165.22,164.99,165.14,16946.0,145.3595,145.5533,145.3507,145.4828,16946.0
2016-09-08 15:10:00,165.14,165.24,165.11,165.24,4324.0,145.4828,145.5709,145.4564,145.5709,4324.0
2016-09-08 15:15:00,165.23,165.3,165.18,165.29,4914.0,145.5621,145.6238,145.518,145.6149,4914.0
2016-09-08 15:20:00,165.3,165.34,165.23,165.3,3850.0,145.6238,145.659,145.5621,145.6238,3850.0
2016-09-08 15:25:00,165.27,165.3,165.23,165.25,4796.0,145.5973,145.6238,145.5621,145.5797,4796.0
2016-09-08 15:30:00,165.21,165.33,165.19,165.3,10925.0,145.5445,145.6502,145.5269,145.6238,10925.0
2016-09-08 15:35:00,165.29,165.5,165.28,165.49,15777.0,145.6149,145.8,145.6061,145.7911,15777.0
2016-09-08 15:40:00,165.48,165.56,165.44,165.5,22766.0,145.7823,145.8528,145.7471,145.8,22766.0
2016-09-08 15:45:00,165.49,165.49,165.31,165.4,9241.0,145.7911,145.7911,145.6326,145.7119,9241.0
2016-09-08 15:50:00,165.4,165.51,165.36,165.47,34136.0,145.7119,145.8088,145.6766,145.7735,34136.0
2016-09-08 15:55:00,165.47,165.62,165.39,165.56,77408.0,145.7735,145.9057,145.703,145.8528,77408.0
2016-09-09 09:30:00,164.51,164.67,164.01,164.24,11876.0,144.9278,145.0687,144.4873,144.6899,11876.0
2016-09-09 09:35:00,164.38,164.38,164.03,164.23,8974.0,144.8133,144.8133,144.5049,144.6811,8974.0
2016-09-09 09:40:00,164.13,164.22,163.81,164.13,14056.0,144.593,144.6723,144.3111,144.593,14056.0
2016-09-09 09:45:00,164.13,164.51,163.91,164.49,34560.0,144.593,144.9278,144.3992,144.9102,34560.0
2016-09-09 09:50:00,164.48,165.19,164.41,164.94,16994.0,144.9014,145.5269,144.8397,145.3066,16994.0
2016-09-09 09:55:00,165.03,165.05,164.47,164.59,10064.0,145.3859,145.4035,144.8926,144.9983,10064.0
2016-09-09 10:00:00,164.63,164.78,164.59,164.78,11556.0,145.0335,145.1657,144.9983,145.1657,11556.0
2016-09-09 10:05:00,164.82,165.08,164.72,165.08,8780.0,145.2009,145.4299,145.1128,145.4299,8780.0
2016-09-09 10:10:00,165.18,165.18,164.8,165.14,11510.0,145.518,145.518,145.1833,145.4828,11510.0
2016-09-09 10:15:00,165.13,165.21,165.06,165.16,6885.0,145.474,145.5445,145.4123,145.5004,6885.0
2016-09-09 10:20:00,165.19,165.19,164.98,165.04,4433.0,145.5269,145.5269,145.3418,145.3947,4433.0
2016-09-09 10:25:00,165.0,165.03,164.84,164.89,6521.0,145.3595,145.3859,145.2185,145.2626,6521.0
2016-09-09 10:30:00,164.85,164.85,164.67,164.72,4325.0,145.2273,145.2273,145.0687,145.1128,4325.0
2016-09-09 10:35:00,164.67,164.75,164.27,164.31,6373.0,145.0687,145.1392,144.7164,144.7516,6373.0
2016-09-09 10:40:00,164.27,164.58,164.27,164.58,7739.0,144.7164,144.9895,144.7164,144.9895,7739.0
2016-09-09 10:45:00,164.58,164.58,164.4,164.4,9626.0,144.9895,144.9895,144.8309,144.8309,9626.0
2016-09-09 10:50:00,164.4,164.68,164.37,164.68,9210.0,144.8309,145.0776,144.8045,145.0776,9210.0
2016-09-09 10:55:00,164.6,164.92,164.6,164.92,6540.0,145.0071,145.289,145.0071,145.289,6540.0
2016-09-09 11:00:00,164.95,164.96,164.76,164.81,7783.0,145.3154,145.3242,145.148,145.1921,7783.0
2016-09-09 11:05:00,164.77,164.89,164.73,164.83,9591.0,145.1568,145.2626,145.1216,145.2097,9591.0
2016-09-09 11:10:00,164.83,164.91,164.8,164.91,10317.0,145.2097,145.2802,145.1833,145.2802,10317.0
2016-09-09 11:15:00,164.83,164.88,164.76,164.84,5267.0,145.2097,145.2538,145.148,145.2185,5267.0
2016-09-09 11:20:00,164.84,165.02,164.81,165.02,5366.0,145.2185,145.3771,145.1921,145.3771,5366.0
2016-09-09 11:25:00,165.0,165.17,165.0,165.17,6300.0,145.3595,145.5092,145.3595,145.5092,6300.0
2016-09-09 11:30:00,165.15,165.19,165.03,165.1,10123.0,145.4916,145.5269,145.3859,145.4476,10123.0
2016-09-09 11:35:00,165.1,165.14,164.98,165.04,3386.0,145.4476,145.4828,145.3418,145.3947,3386.0
2016-09-09 11:40:00,165.03,165.08,164.87,164.9,5686.0,145.3859,145.4299,145.2449,145.2714,5686.0
2016-09-09 11:45:00,164.86,164.97,164.8,164.95,5098.0,145.2361,145.333,145.1833,145.3154,5098.0
2016-09-09 11:50:00,164.99,165.0,164.87,164.95,3571.0,145.3507,145.3595,145.2449,145.3154,3571.0
2016-09-09 11:55:00,164.89,164.93,164.82,164.84,3433.0,145.2626,145.2978,145.2009,145.2185,3433.0
2016-09-09 12:00:00,164.84,164.85,164.78,164.85,4533.0,145.2185,145.2273,145.1657,145.2273,4533.0
2016-09-09 12:05:00,164.78,164.93,164.71,164.92,9865.0,145.1657,145.2978,145.104,145.289,9865.0
2016-09-09 12:10:00,164.86,164.88,164.78,164.78,1861.0,145.2361,145.2538,145.1657,145.1657,1861.0
2016-09-09 12:15:00,164.84,164.84,164.71,164.81,7220.0,145.2185,145.2185,145.104,145.1921,7220.0
2016-09-09 12:20:00,164.78,165.04,164.78,164.96,10271.0,145.1657,145.3947,145.1657,145.3242,10271.0
2016-09-09 12:25:00,164.98,165.01,164.95,165.0,4601.0,145.3418,145.3683,145.3154,145.3595,4601.0
2016-09-09 12:30:00,165.0,165.01,164.81,164.88,5973.0,145.3595,145.3683,145.1921,145.2538,5973.0
2016-09-09 12:35:00,164.94,164.98,164.9,164.93,5057.0,145.3066,145.3418,145.2714,145.2978,5057.0
2016-09-09 12:40:00,164.91,164.95,164.87,164.95,3482.0,145.2802,145.3154,145.2449,145.3154,3482.0
2016-09-09 12:45:00,165.0,165.15,164.97,165.06,4060.0,145.3595,145.4916,145.333,145.4123,4060.0
2016-09-09 12:50:00,165.04,165.07,164.98,164.98,1700.0,145.3947,145.4211,145.3418,145.3418,1700.0
2016-09-09 12:55:00,164.97,165.02,164.87,164.93,3152.0,145.333,145.3771,145.2449,145.2978,3152.0
2016-09-09 13:00:00,164.92,164.92,164.85,164.89,2000.0,145.289,145.289,145.2273,145.2626,2000.0
2016-09-09 13:05:00,164.88,164.91,164.78,164.91,6326.0,145.2538,145.2802,145.1657,145.2802,6326.0
2016-09-09 13:10:00,164.85,164.88,164.78,164.85,11146.0,145.2273,145.2538,145.1657,145.2273,11146.0
2016-09-09 13:15:00,164.81,164.84,164.73,164.77,6827.0,145.1921,145.2185,145.1216,145.1568,6827.0
2016-09-09 13:20:00,164.74,164.85,164.71,164.81,9850.0,145.1304,145.2273,145.104,145.1921,9850.0
2016-09-09 13:25:00,164.81,164.82,164.7,164.82,7861.0,145.1921,145.2009,145.0952,145.2009,7861.0
2016-09-09 13:30:00,164.81,164.95,164.76,164.82,12079.0,145.1921,145.3154,145.148,145.2009,12079.0
2016-09-09 13:35:00,164.79,164.8,164.59,164.62,4405.0,145.1745,145.1833,144.9983,145.0247,4405.0
2016-09-09 13:40:00,164.69,164.69,164.41,164.5,7774.0,145.0864,145.0864,144.8397,144.919,7774.0
2016-09-09 13:45:00,164.53,164.58,164.43,164.48,23499.0,144.9454,144.9895,144.8573,144.9014,23499.0
2016-09-09 13:50:00,164.53,164.53,164.21,164.22,10923.0,144.9454,144.9454,144.6635,144.6723,10923.0
2016-09-09 13:55:00,164.24,164.72,164.24,164.61,8754.0,144.6899,145.1128,144.6899,145.0159,8754.0
2016-09-09 14:00:00,164.71,164.71,164.17,164.23,6269.0,145.104,145.104,144.6283,144.6811,6269.0
2016-09-09 14:05:00,164.26,164.41,164.2,164.2,11913.0,144.7076,144.8397,144.6547,144.6547,11913.0
2016-09-09 14:10:00,164.19,164.19,163.99,164.0,9369.0,144.6459,144.6459,144.4697,144.4785,9369.0
2016-09-09 14:15:00,164.0,164.14,164.0,164.04,20831.0,144.4785,144.6018,144.4785,144.5137,20831.0
2016-09-09 14:20:00,164.04,164.1,163.95,164.0,15633.0,144.5137,144.5666,144.4345,144.4785,15633.0
2016-09-09 14:25:00,163.98,164.08,163.94,163.94,18888.0,144.4609,144.549,144.4256,144.4256,18888.0
2016-09-09 14:30:00,163.98,164.08,163.86,163.9,12366.0,144.4609,144.549,144.3552,144.3904,12366.0
2016-09-09 14:35:00,163.91,163.99,163.86,163.99,4274.0,144.3992,144.4697,144.3552,144.4697,4274.0
2016-09-09 14:40:00,163.99,163.99,163.7,163.7,18666.0,144.4697,144.4697,144.2142,144.2142,18666.0
2016-09-09 14:45:00,163.8,163.8,163.16,163.33,14014.0,144.3023,144.3023,143.7385,143.8883,14014.0
2016-09-09 14:50:00,163.36,163.55,163.36,163.44,12915.0,143.9147,144.0821,143.9147,143.9852,12915.0
2016-09-09 14:55:00,163.45,163.82,163.44,163.68,8928.0,143.994,144.3199,143.9852,144.1966,8928.0
2016-09-09 15:00:00,163.7,163.7,163.59,163.59,6407.0,144.2142,144.2142,144.1173,144.1173,6407.0
2016-09-09 15:05:00,163.55,163.55,163.37,163.4,3500.0,144.0821,144.0821,143.9235,143.9499,3500.0
2016-09-09 15:10:00,163.4,163.45,163.1,163.14,8227.0,143.9499,143.994,143.6856,143.7209,8227.0
2016-09-09 15:15:00,163.19,163.54,163.19,163.45,9166.0,143.7649,144.0733,143.7649,143.994,9166.0
2016-09-09 15:20:00,163.44,163.51,163.29,163.29,24055.0,143.9852,144.0468,143.853,143.853,24055.0
2016-09-09 15:25:00,163.29,163.48,163.29,163.4,23390.0,143.853,144.0204,143.853,143.9499,23390.0
2016-09-09 15:30:00,163.42,163.44,163.22,163.3,12996.0,143.9675,143.9852,143.7913,143.8618,12996.0
2016-09-09 15:35:00,163.31,163.38,163.02,163.11,21814.0,143.8706,143.9323,143.6152,143.6944,21814.0
2016-09-09 15:40:00,163.12,163.16,163.02,163.07,46101.0,143.7033,143.7385,143.6152,143.6592,46101.0
2016-09-09 15:45:00,163.07,163.09,162.94,163.02,44948.0,143.6592,143.6768,143.5447,143.6152,44948.0
2016-09-09 15:50:00,162.99,163.02,162.87,162.93,31932.0,143.5887,143.6152,143.483,143.5359,31932.0
2016-09-09 15:55:00,162.9,162.92,162.35,162.38,87245.0,143.5094,143.5271,143.0249,143.0513,87245.0
2016-09-12 09:30:00,162.35,163.33,162.35,163.33,21673.0,143.0249,143.8883,143.0249,143.8883,21673.0
2016-09-12 09:35:00,163.18,163.37,162.95,163.25,15792.0,143.7561,143.9235,143.5535,143.8178,15792.0
2016-09-12 09:40:00,163.31,163.73,163.13,163.67,23945.0,143.8706,144.2406,143.7121,144.1878,23945.0
2016-09-12 09:45:00,163.58,163.86,163.45,163.6,25305.0,144.1085,144.3552,143.994,144.1261,25305.0
2016-09-12 09:50:00,163.55,163.81,163.51,163.71,13345.0,144.0821,144.3111,144.0468,144.223,13345.0
2016-09-12 09:55:00,163.75,163.79,163.53,163.6,12119.0,144.2583,144.2935,144.0644,144.1261,12119.0
2016-09-12 10:00:00,163.57,163.66,163.35,163.52,10608.0,144.0997,144.179,143.9059,144.0556,10608.0
2016-09-12 10:05:00,163.48,163.71,163.46,163.58,16689.0,144.0204,144.223,144.0028,144.1085,16689.0
2016-09-12 10:10:00,163.52,163.84,163.41,163.83,11839.0,144.0556,144.3375,143.9587,144.3287,11839.0
2016-09-12 10:15:00,163.83,163.83,163.64,163.79,4435.0,144.3287,144.3287,144.1614,144.2935,4435.0
2016-09-12 10:20:00,163.74,164.23,163.72,163.93,10368.0,144.2495,144.6811,144.2318,144.4168,10368.0
2016-09-12 10:25:00,163.9,164.16,163.89,164.14,8931.0,144.3904,144.6195,144.3816,144.6018,8931.0
2016-09-12 10:30:00,164.13,164.2,163.99,164.06,19320.0,144.593,144.6547,144.4697,144.5314,19320.0
2016-09-12 10:35:00,164.09,164.18,163.69,163.79,26377.0,144.5578,144.6371,144.2054,144.2935,26377.0
2016-09-12 10:40:00,163.81,163.86,163.67,163.67,6636.0,144.3111,144.3552,144.1878,144.1878,6636.0
2016-09-12 10:45:00,163.67,163.67,163.23,163.23,14946.0,144.1878,144.1878,143.8002,143.8002,14946.0
2016-09-12 10:50:00,163.17,163.2,163.01,163.12,7178.0,143.7473,143.7737,143.6063,143.7033,7178.0
2016-09-12 10:55:00,163.13,163.27,163.13,163.27,14626.0,143.7121,143.8354,143.7121,143.8354,14626.0
2016-09-12 11:00:00,163.26,163.3,163.11,163.2,7947.0,143.8266,143.8618,143.6944,143.7737,7947.0
2016-09-12 11:05:00,163.11,163.24,163.07,163.07,2401.0,143.6944,143.809,143.6592,143.6592,2401.0
2016-09-12 11:10:00,163.09,163.2,163.03,163.16,16064.0,143.6768,143.7737,143.624,143.7385,16064.0
2016-09-12 11:15:00,163.1,163.19,163.02,163.12,4593.0,143.6856,143.7649,143.6152,143.7033,4593.0
2016-09-12 11:20:00,163.12,163.2,163.08,163.14,5635.0,143.7033,143.7737,143.668,143.7209,5635.0
2016-09-12 11:25:00,163.17,163.18,163.11,163.12,3300.0,143.7473,143.7561,143.6944,143.7033,3300.0
2016-09-12 11:30:00,163.13,163.25,163.0,163.25,7424.0,143.7121,143.8178,143.5975,143.8178,7424.0
2016-09-12 11:35:00,163.24,163.51,163.2,163.51,3490.0,143.809,144.0468,143.7737,144.0468,3490.0
2016-09-12 11:40:00,163.58,163.61,163.51,163.52,3064.0,144.1085,144.1349,144.0468,144.0556,3064.0
2016-09-12 11:45:00,163.5,163.51,163.37,163.37,1020.0,144.038,144.0468,143.9235,143.9235,1020.0
2016-09-12 11:50:00,163.4,163.57,163.4,163.48,2421.0,143.9499,144.0997,143.9499,144.0204,2421.0
2016-09-12 11:55:00,163.48,163.53,163.46,163.52,3611.0,144.0204,144.0644,144.0028,144.0556,3611.0
2016-09-12 12:00:00,163.49,163.55,163.49,163.49,3600.0,144.0292,144.0821,144.0292,144.0292,3600.0
2016-09-12 12:05:00,163.51,163.62,163.49,163.59,2800.0,144.0468,144.1437,144.0292,144.1173,2800.0
2016-09-12 12:10:00,163.6,163.64,163.41,163.41,4380.0,144.1261,144.1614,143.9587,143.9587,4380.0
2016-09-12 12:15:00,163.43,163.5,163.39,163.48,2529.0,143.9764,144.038,143.9411,144.0204,2529.0
2016-09-12 12:20:00,163.49,163.6,163.41,163.5,6377.0,144.0292,144.1261,143.9587,144.038,6377.0
2016-09-12 12:25:00,163.51,163.58,163.47,163.58,1800.0,144.0468,144.1085,144.0116,144.1085,1800.0
2016-09-12 12:30:00,163.62,163.65,163.52,163.55,5151.0,144.1437,144.1702,144.0556,144.0821,5151.0
2016-09-12 12:35:00,163.56,163.67,163.56,163.63,3059.0,144.0909,144.1878,144.0909,144.1525,3059.0
2016-09-12 12:40:00,163.6,163.67,163.56,163.63,1700.0,144.1261,144.1878,144.0909,144.1525,1700.0
2016-09-12 12:45:00,163.63,163.69,163.58,163.66,7255.0,144.1525,144.2054,144.1085,144.179,7255.0
2016-09-12 12:50:00,163.67,163.72,163.63,163.67,20372.0,144.1878,144.2318,144.1525,144.1878,20372.0
2016-09-12 12:55:00,163.68,163.72,163.63,163.65,8762.0,144.1966,144.2318,144.1525,144.1702,8762.0
2016-09-12 13:00:00,163.67,163.88,163.67,163.84,7603.0,144.1878,144.3728,144.1878,144.3375,7603.0
2016-09-12 13:05:00,163.88,163.95,163.86,163.95,1734.0,144.3728,144.4345,144.3552,144.4345,1734.0
2016-09-12 13:10:00,163.91,164.04,163.89,164.04,4266.0,144.3992,144.5137,144.3816,144.5137,4266.0
2016-09-12 13:15:00,164.08,164.46,164.08,164.12,12000.0,144.549,144.8837,144.549,144.5842,12000.0
2016-09-12 13:20:00,164.17,164.17,163.77,163.78,2007.0,144.6283,144.6283,144.2759,144.2847,2007.0
2016-09-12 13:25:00,163.81,163.93,163.42,163.42,6943.0,144.3111,144.4168,143.9675,143.9675,6943.0
2016-09-12 13:30:00,163.53,163.62,163.4,163.51,9673.0,144.0644,144.1437,143.9499,144.0468,9673.0
2016-09-12 13:35:00,163.58,163.86,163.45,163.86,3159.0,144.1085,144.3552,143.994,144.3552,3159.0
2016-09-12 13:40:00,163.95,163.96,163.64,163.78,3451.0,144.4345,144.4433,144.1614,144.2847,3451.0
2016-09-12 13:45:00,163.85,164.16,163.85,164.08,7066.0,144.3464,144.6195,144.3464,144.549,7066.0
2016-09-12 13:50:00,164.05,164.11,163.98,164.04,6650.0,144.5226,144.5754,144.4609,144.5137,6650.0
2016-09-12 13:55:00,164.08,164.36,164.03,164.34,13156.0,144.549,144.7957,144.5049,144.778,13156.0
2016-09-12 14:00:00,164.36,164.6,164.22,164.57,5103.0,144.7957,145.0071,144.6723,144.9807,5103.0
2016-09-12 14:05:00,164.58,164.58,164.41,164.43,5274.0,144.9895,144.9895,144.8397,144.8573,5274.0
2016-09-12 14:10:00,164.43,164.57,164.43,164.57,2201.0,144.8573,144.9807,144.8573,144.9807,2201.0
2016-09-12 14:15:00,164.61,164.8,164.54,164.77,4253.0,145.0159,145.1833,144.9542,145.1568,4253.0
2016-09-12 14:20:00,164.76,164.89,164.69,164.88,4003.0,145.148,145.2626,145.0864,145.2538,4003.0
2016-09-12 14:25:00,164.85,164.91,164.65,164.66,5164.0,145.2273,145.2802,145.0511,145.0599,5164.0
2016-09-12 14:30:00,164.7,164.77,164.59,164.62,4261.0,145.0952,145.1568,144.9983,145.0247,4261.0
2016-09-12 14:35:00,164.6,165.0,164.59,164.89,7810.0,145.0071,145.3595,144.9983,145.2626,7810.0
2016-09-12 14:40:00,164.87,164.91,164.81,164.88,5383.0,145.2449,145.2802,145.1921,145.2538,5383.0
2016-09-12 14:45:00,164.84,164.87,164.42,164.49,5415.0,145.2185,145.2449,144.8485,144.9102,5415.0
2016-09-12 14:50:00,164.5,164.58,164.44,164.49,4569.0,144.919,144.9895,144.8661,144.9102,4569.0
2016-09-12 14:55:00,164.48,164.64,164.48,164.59,5490.0,144.9014,145.0423,144.9014,144.9983,5490.0
2016-09-12 15:00:00,164.61,164.88,164.61,164.81,8021.0,145.0159,145.2538,145.0159,145.1921,8021.0
2016-09-12 15:05:00,164.78,165.0,164.77,164.95,7788.0,145.1657,145.3595,145.1568,145.3154,7788.0
2016-09-12 15:10:00,164.93,164.99,164.87,164.87,4668.0,145.2978,145.3507,145.2449,145.2449,4668.0
2016-09-12 15:15:00,164.85,164.86,164.6,164.63,4552.0,145.2273,145.2361,145.0071,145.0335,4552.0
2016-09-12 15:20:00,164.58,164.85,164.56,164.85,5607.0,144.9895,145.2273,144.9718,145.2273,5607.0
2016-09-12 15:25:00,164.82,164.86,164.7,164.72,7018.0,145.2009,145.2361,145.0952,145.1128,7018.0
2016-09-12 15:30:00,164.71,164.79,164.65,164.71,7908.0,145.104,145.1745,145.0511,145.104,7908.0
2016-09-12 15:35:00,164.73,164.87,164.72,164.79,8673.0,145.1216,145.2449,145.1128,145.1745,8673.0
2016-09-12 15:40:00,164.8,165.05,164.8,165.04,14468.0,145.1833,145.4035,145.1833,145.3947,14468.0
2016-09-12 15:45:00,165.05,165.05,164.78,164.88,13129.0,145.4035,145.4035,145.1657,145.2538,13129.0
2016-09-12 15:50:00,164.86,164.87,164.69,164.74,21225.0,145.2361,145.2449,145.0864,145.1304,21225.0
2016-09-12 15:55:00,164.73,164.97,164.73,164.82,49860.0,145.1216,145.333,145.1216,145.2009,49860.0
2016-09-13 09:30:00,164.6,164.86,163.73,164.17,43643.0,145.0071,145.2361,144.2406,144.6283,43643.0
2016-09-13 09:35:00,164.08,164.3,163.52,164.17,10559.0,144.549,144.7428,144.0556,144.6283,10559.0
2016-09-13 09:40:00,164.48,164.48,163.77,163.87,5305.0,144.9014,144.9014,144.2759,144.364,5305.0
2016-09-13 09:45:00,163.89,163.9,163.41,163.45,11876.0,144.3816,144.3904,143.9587,143.994,11876.0
2016-09-13 09:50:00,163.44,163.5,163.05,163.21,34967.0,143.9852,144.038,143.6416,143.7825,34967.0
2016-09-13 09:55:00,163.25,163.34,162.9,162.93,23765.0,143.8178,143.8971,143.5094,143.5359,23765.0
2016-09-13 10:00:00,162.9,163.02,162.17,162.91,36238.0,143.5094,143.6152,142.8663,143.5182,36238.0
2016-09-13 10:05:00,162.91,163.02,162.17,162.17,35180.0,143.5182,143.6152,142.8663,142.8663,35180.0
2016-09-13 10:10:00,162.17,162.39,162.17,162.2,9862.0,142.8663,143.0601,142.8663,142.8928,9862.0
2016-09-13 10:15:00,162.24,162.75,162.11,162.16,13359.0,142.928,143.3773,142.8135,142.8575,13359.0
2016-09-13 10:20:00,162.09,162.1,161.61,162.0,14349.0,142.7959,142.8047,142.373,142.7166,14349.0
2016-09-13 10:25:00,162.14,162.25,161.89,161.9,19964.0,142.8399,142.9368,142.6197,142.6285,19964.0
2016-09-13 10:30:00,161.85,162.02,161.62,161.98,8484.0,142.5844,142.7342,142.3818,142.699,8484.0
2016-09-13 10:35:00,161.95,162.0,161.6,161.61,9924.0,142.6725,142.7166,142.3642,142.373,9924.0
2016-09-13 10:40:00,161.61,161.84,161.61,161.77,9905.0,142.373,142.5756,142.373,142.5139,9905.0
2016-09-13 10:45:00,161.73,162.07,161.7,161.76,24807.0,142.4787,142.7782,142.4523,142.5051,24807.0
2016-09-13 10:50:00,161.73,161.74,161.57,161.65,13728.0,142.4787,142.4875,142.3378,142.4082,13728.0
2016-09-13 10:55:00,161.66,161.88,161.57,161.57,8681.0,142.417,142.6109,142.3378,142.3378,8681.0
2016-09-13 11:00:00,161.59,161.63,161.04,161.07,14250.0,142.3554,142.3906,141.8708,141.8973,14250.0
2016-09-13 11:05:00,161.07,161.15,160.77,160.91,25935.0,141.8973,141.9677,141.633,141.7563,25935.0
2016-09-13 11:10:00,160.91,161.04,160.82,160.9,24155.0,141.7563,141.8708,141.677,141.7475,24155.0
2016-09-13 11:15:00,160.9,161.16,160.85,161.07,17935.0,141.7475,141.9766,141.7035,141.8973,17935.0
2016-09-13 11:20:00,161.02,161.13,160.98,161.02,15567.0,141.8532,141.9501,141.818,141.8532,15567.0
2016-09-13 11:25:00,161.0,161.14,160.94,161.14,12290.0,141.8356,141.9589,141.7827,141.9589,12290.0
2016-09-13 11:30:00,161.14,161.17,160.79,160.79,9446.0,141.9589,141.9854,141.6506,141.6506,9446.0
2016-09-13 11:35:00,160.81,161.07,160.81,161.07,7424.0,141.6682,141.8973,141.6682,141.8973,7424.0
2016-09-13 11:40:00,161.09,161.17,160.99,161.1,8237.0,141.9149,141.9854,141.8268,141.9237,8237.0
2016-09-13 11:45:00,161.15,161.29,161.02,161.06,11931.0,141.9677,142.0911,141.8532,141.8885,11931.0
2016-09-13 11:50:00,161.03,161.31,160.97,161.23,12389.0,141.862,142.1087,141.8092,142.0382,12389.0
2016-09-13 11:55:00,161.23,161.42,161.23,161.38,13500.0,142.0382,142.2056,142.0382,142.1704,13500.0
2016-09-13 12:00:00,161.4,161.58,161.4,161.55,9847.0,142.188,142.3466,142.188,142.3201,9847.0
2016-09-13 12:05:00,161.55,161.82,161.51,161.8,12428.0,142.3201,142.558,142.2849,142.5404,12428.0
2016-09-13 12:10:00,161.74,162.06,161.67,162.05,12168.0,142.4875,142.7694,142.4259,142.7606,12168.0
2016-09-13 12:15:00,162.03,162.03,161.67,161.7,12782.0,142.743,142.743,142.4259,142.4523,12782.0
2016-09-13 12:20:00,161.7,161.85,161.4,161.68,12400.0,142.4523,142.5844,142.188,142.4347,12400.0
2016-09-13 12:25:00,161.62,161.62,161.43,161.62,7748.0,142.3818,142.3818,142.2144,142.3818,7748.0
2016-09-13 12:30:00,161.58,161.62,161.4,161.46,10394.0,142.3466,142.3818,142.188,142.2408,10394.0
2016-09-13 12:35:00,161.46,161.6,161.24,161.58,7193.0,142.2408,142.3642,142.047,142.3466,7193.0
2016-09-13 12:40:00,161.54,161.54,161.29,161.33,7458.0,142.3113,142.3113,142.0911,142.1263,7458.0
2016-09-13 12:45:00,161.38,161.57,161.27,161.37,10697.0,142.1704,142.3378,142.0735,142.1616,10697.0
2016-09-13 12:50:00,161.39,161.39,160.99,160.99,10866.0,142.1792,142.1792,141.8268,141.8268,10866.0
2016-09-13 12:55:00,160.99,160.99,160.62,160.68,8574.0,141.8268,141.8268,141.5008,141.5537,8574.0
2016-09-13 13:00:00,160.67,160.68,160.51,160.54,15813.0,141.5449,141.5537,141.4039,141.4304,15813.0
2016-09-13 13:05:00,160.53,160.88,160.52,160.78,8250.0,141.4215,141.7299,141.4127,141.6418,8250.0
2016-09-13 13:10:00,160.78,161.17,160.68,161.1,8517.0,141.6418,141.9854,141.5537,141.9237,8517.0
2016-09-13 13:15:00,161.15,161.47,161.12,161.4,6420.0,141.9677,142.2497,141.9413,142.188,6420.0
2016-09-13 13:20:00,161.45,161.55,161.04,161.05,6858.0,142.232,142.3201,141.8708,141.8797,6858.0
2016-09-13 13:25:00,161.02,161.56,161.02,161.56,10700.0,141.8532,142.3289,141.8532,142.3289,10700.0
2016-09-13 13:30:00,161.57,161.8,161.57,161.71,21099.0,142.3378,142.5404,142.3378,142.4611,21099.0
2016-09-13 13:35:00,161.73,161.95,161.68,161.81,23527.0,142.4787,142.6725,142.4347,142.5492,23527.0
2016-09-13 13:40:00,161.83,161.92,161.73,161.91,12196.0,142.5668,142.6461,142.4787,142.6373,12196.0
2016-09-13 13:45:00,161.86,161.93,161.76,161.91,7877.0,142.5932,142.6549,142.5051,142.6373,7877.0
2016-09-13 13:50:00,161.91,162.12,161.91,162.05,24513.0,142.6373,142.8223,142.6373,142.7606,24513.0
2016-09-13 13:55:00,162.01,162.11,161.91,162.09,18665.0,142.7254,142.8135,142.6373,142.7959,18665.0
2016-09-13 14:00:00,162.06,162.06,161.73,161.74,9712.0,142.7694,142.7694,142.4787,142.4875,9712.0
2016-09-13 14:05:00,161.71,161.71,161.53,161.63,8300.0,142.4611,142.4611,142.3025,142.3906,8300.0
2016-09-13 14:10:00,161.61,161.63,161.1,161.34,11308.0,142.373,142.3906,141.9237,142.1351,11308.0
2016-09-13 14:15:00,161.36,161.36,161.11,161.23,8169.0,142.1528,142.1528,141.9325,142.0382,8169.0
2016-09-13 14:20:00,161.24,161.27,161.11,161.14,25716.0,142.047,142.0735,141.9325,141.9589,25716.0
2016-09-13 14:25:00,161.07,161.28,161.05,161.18,10747.0,141.8973,142.0823,141.8797,141.9942,10747.0
2016-09-13 14:30:00,161.14,161.42,161.13,161.2,5710.0,141.9589,142.2056,141.9501,142.0118,5710.0
2016-09-13 14:35:00,161.3,161.41,161.27,161.39,6720.0,142.0999,142.1968,142.0735,142.1792,6720.0
2016-09-13 14:40:00,161.46,161.58,161.38,161.49,6720.0,142.2408,142.3466,142.1704,142.2673,6720.0
2016-09-13 14:45:00,161.54,161.54,161.23,161.33,7375.0,142.3113,142.3113,142.0382,142.1263,7375.0
2016-09-13 14:50:00,161.34,161.62,161.28,161.39,8427.0,142.1351,142.3818,142.0823,142.1792,8427.0
2016-09-13 14:55:00,161.41,161.59,161.22,161.24,16425.0,142.1968,142.3554,142.0294,142.047,16425.0
2016-09-13 15:00:00,161.24,161.4,161.23,161.37,15380.0,142.047,142.188,142.0382,142.1616,15380.0
2016-09-13 15:05:00,161.37,161.45,161.21,161.3,9429.0,142.1616,142.232,142.0206,142.0999,9429.0
2016-09-13 15:10:00,161.28,161.44,161.23,161.31,15725.0,142.0823,142.2232,142.0382,142.1087,15725.0
2016-09-13 15:15:00,161.33,161.77,161.33,161.68,10041.0,142.1263,142.5139,142.1263,142.4347,10041.0
2016-09-13 15:20:00,161.68,161.84,161.62,161.66,14659.0,142.4347,142.5756,142.3818,142.417,14659.0
2016-09-13 15:25:00,161.69,161.74,161.42,161.63,14416.0,142.4435,142.4875,142.2056,142.3906,14416.0
2016-09-13 15:30:00,161.66,162.01,161.66,161.92,32750.0,142.417,142.7254,142.417,142.6461,32750.0
2016-09-13 15:35:00,161.91,161.97,161.85,161.91,11239.0,142.6373,142.6901,142.5844,142.6373,11239.0
2016-09-13 15:40:00,161.91,161.91,161.35,161.5,19932.0,142.6373,142.6373,142.1439,142.2761,19932.0
2016-09-13 15:45:00,161.47,161.61,161.29,161.58,20852.0,142.2497,142.373,142.0911,142.3466,20852.0
2016-09-13 15:50:00,161.62,161.98,161.62,161.98,24627.0,142.3818,142.699,142.3818,142.699,24627.0
2016-09-13 15:55:00,162.01,162.02,161.31,161.31,61271.0,142.7254,142.7342,142.1087,142.1087,61271.0
2016-09-14 09:30:00,161.81,162.43,161.5,162.16,9897.0,142.5492,143.0954,142.2761,142.8575,9897.0
2016-09-14 09:35:00,162.28,162.55,161.83,162.1,9068.0,142.9632,143.2011,142.5668,142.8047,9068.0
2016-09-14 09:40:00,162.1,162.1,161.39,161.5,24847.0,142.8047,142.8047,142.1792,142.2761,24847.0
2016-09-14 09:45:00,161.59,162.09,161.59,161.7,21490.0,142.3554,142.7959,142.3554,142.4523,21490.0
2016-09-14 09:50:00,161.79,162.06,161.69,162.06,6357.0,142.5316,142.7694,142.4435,142.7694,6357.0
2016-09-14 09:55:00,162.14,162.14,161.87,161.97,3720.0,142.8399,142.8399,142.602,142.6901,3720.0
2016-09-14 10:00:00,161.93,162.36,161.92,162.36,3565.0,142.6549,143.0337,142.6461,143.0337,3565.0
2016-09-14 10:05:00,162.34,162.5,162.34,162.47,4673.0,143.0161,143.1571,143.0161,143.1306,4673.0
2016-09-14 10:10:00,162.45,162.62,162.33,162.62,2900.0,143.113,143.2628,143.0073,143.2628,2900.0
2016-09-14 10:15:00,162.63,162.66,162.41,162.51,7198.0,143.2716,143.298,143.0778,143.1659,7198.0
2016-09-14 10:20:00,162.55,162.99,162.5,162.85,5100.0,143.2011,143.5887,143.1571,143.4654,5100.0
2016-09-14 10:25:00,162.81,162.97,162.71,162.86,5914.0,143.4302,143.5711,143.3421,143.4742,5914.0
2016-09-14 10:30:00,162.9,163.0,162.63,162.71,5320.0,143.5094,143.5975,143.2716,143.3421,5320.0
2016-09-14 10:35:00,162.75,162.78,162.31,162.36,2875.0,143.3773,143.4037,142.9897,143.0337,2875.0
2016-09-14 10:40:00,162.39,162.42,162.26,162.29,1100.0,143.0601,143.0866,142.9456,142.972,1100.0
2016-09-14 10:45:00,162.35,162.41,162.16,162.16,2220.0,143.0249,143.0778,142.8575,142.8575,2220.0
2016-09-14 10:50:00,162.23,162.3,162.12,162.17,5800.0,142.9192,142.9809,142.8223,142.8663,5800.0
2016-09-14 10:55:00,162.21,162.34,162.18,162.24,1925.0,142.9016,143.0161,142.8751,142.928,1925.0
2016-09-14 11:00:00,162.24,162.49,162.24,162.47,7920.0,142.928,143.1482,142.928,143.1306,7920.0
2016-09-14 11:05:00,162.46,162.64,162.42,162.45,4700.0,143.1218,143.2804,143.0866,143.113,4700.0
2016-09-14 11:10:00,162.51,162.54,162.31,162.46,7742.0,143.1659,143.1923,142.9897,143.1218,7742.0
2016-09-14 11:15:00,162.45,162.66,162.45,162.54,3628.0,143.113,143.298,143.113,143.1923,3628.0
2016-09-14 11:20:00,162.51,162.81,162.49,162.78,5244.0,143.1659,143.4302,143.1482,143.4037,5244.0
2016-09-14 11:25:00,162.78,162.86,162.64,162.64,6426.0,143.4037,143.4742,143.2804,143.2804,6426.0
2016-09-14 11:30:00,162.63,162.65,162.52,162.52,4200.0,143.2716,143.2892,143.1747,143.1747,4200.0
2016-09-14 11:35:00,162.54,162.78,162.54,162.78,2300.0,143.1923,143.4037,143.1923,143.4037,2300.0
2016-09-14 11:40:00,162.79,162.79,162.63,162.63,5337.0,143.4125,143.4125,143.2716,143.2716,5337.0
2016-09-14 11:45:00,162.6,162.8,162.59,162.79,14656.0,143.2451,143.4213,143.2363,143.4125,14656.0
2016-09-14 11:50:00,162.73,162.81,162.73,162.76,2823.0,143.3597,143.4302,143.3597,143.3861,2823.0
2016-09-14 11:55:00,162.72,162.97,162.71,162.96,6472.0,143.3509,143.5711,143.3421,143.5623,6472.0
2016-09-14 12:00:00,162.97,162.97,162.76,162.89,21716.0,143.5711,143.5711,143.3861,143.5006,21716.0
2016-09-14 12:05:00,162.85,162.92,162.77,162.87,8444.0,143.4654,143.5271,143.3949,143.483,8444.0
2016-09-14 12:10:00,162.9,162.95,162.87,162.89,5010.0,143.5094,143.5535,143.483,143.5006,5010.0
2016-09-14 12:15:00,162.92,163.01,162.91,162.98,5159.0,143.5271,143.6063,143.5182,143.5799,5159.0
2016-09-14 12:20:00,162.97,163.04,162.87,163.04,15926.0,143.5711,143.6328,143.483,143.6328,15926.0
2016-09-14 12:25:00,163.0,163.1,162.99,163.06,4000.0,143.5975,143.6856,143.5887,143.6504,4000.0
2016-09-14 12:30:00,163.06,163.1,163.0,163.03,3128.0,143.6504,143.6856,143.5975,143.624,3128.0
2016-09-14 12:35:00,163.05,163.14,162.99,162.99,4876.0,143.6416,143.7209,143.5887,143.5887,4876.0
2016-09-14 12:40:00,162.94,163.05,162.94,163.03,6602.0,143.5447,143.6416,143.5447,143.624,6602.0
2016-09-14 12:45:00,163.06,163.15,162.84,162.98,4800.0,143.6504,143.7297,143.4566,143.5799,4800.0
2016-09-14 12:50:00,163.02,163.13,162.95,163.08,20492.0,143.6152,143.7121,143.5535,143.668,20492.0
2016-09-14 12:55:00,163.03,163.03,162.85,162.9,3524.0,143.624,143.624,143.4654,143.5094,3524.0
2016-09-14 13:00:00,162.9,162.9,162.79,162.83,2000.0,143.5094,143.5094,143.4125,143.4478,2000.0
2016-09-14 13:05:00,162.92,162.95,162.84,162.95,16100.0,143.5271,143.5535,143.4566,143.5535,16100.0
2016-09-14 13:10:00,162.9,162.94,162.83,162.87,1805.0,143.5094,143.5447,143.4478,143.483,1805.0
2016-09-14 13:15:00,162.86,162.88,162.78,162.78,3908.0,143.4742,143.4918,143.4037,143.4037,3908.0
2016-09-14 13:20:00,162.74,162.79,162.61,162.79,5830.0,143.3685,143.4125,143.254,143.4125,5830.0
2016-09-14 13:25:00,162.81,162.85,162.63,162.71,5063.0,143.4302,143.4654,143.2716,143.3421,5063.0
2016-09-14 13:30:00,162.75,163.03,162.75,163.03,6698.0,143.3773,143.624,143.3773,143.624,6698.0
2016-09-14 13:35:00,162.99,162.99,162.65,162.78,6347.0,143.5887,143.5887,143.2892,143.4037,6347.0
2016-09-14 13:40:00,162.79,163.02,162.76,163.02,5394.0,143.4125,143.6152,143.3861,143.6152,5394.0
2016-09-14 13:45:00,162.99,163.0,162.72,162.73,7298.0,143.5887,143.5975,143.3509,143.3597,7298.0
2016-09-14 13:50:00,162.72,162.84,162.66,162.81,8600.0,143.3509,143.4566,143.298,143.4302,8600.0
2016-09-14 13:55:00,162.78,162.79,162.63,162.66,2838.0,143.4037,143.4125,143.2716,143.298,2838.0
2016-09-14 14:00:00,162.7,162.8,162.53,162.53,7144.0,143.3332,143.4213,143.1835,143.1835,7144.0
2016-09-14 14:05:00,162.56,162.64,162.45,162.46,8616.0,143.2099,143.2804,143.113,143.1218,8616.0
2016-09-14 14:10:00,162.45,162.45,162.15,162.19,6880.0,143.113,143.113,142.8487,142.884,6880.0
2016-09-14 14:15:00,162.25,162.47,162.23,162.47,6125.0,142.9368,143.1306,142.9192,143.1306,6125.0
2016-09-14 14:20:00,162.41,162.6,162.38,162.58,8146.0,143.0778,143.2451,143.0513,143.2275,8146.0
2016-09-14 14:25:00,162.54,162.54,162.34,162.49,4439.0,143.1923,143.1923,143.0161,143.1482,4439.0
2016-09-14 14:30:00,162.45,162.53,162.39,162.47,3900.0,143.113,143.1835,143.0601,143.1306,3900.0
2016-09-14 14:35:00,162.45,162.55,162.45,162.5,2100.0,143.113,143.2011,143.113,143.1571,2100.0
2016-09-14 14:40:00,162.48,162.72,162.46,162.68,2600.0,143.1394,143.3509,143.1218,143.3156,2600.0
2016-09-14 14:45:00,162.68,162.75,162.52,162.67,6629.0,143.3156,143.3773,143.1747,143.3068,6629.0
2016-09-14 14:50:00,162.68,162.79,162.63,162.63,7386.0,143.3156,143.4125,143.2716,143.2716,7386.0
2016-09-14 14:55:00,162.63,162.96,162.63,162.89,9056.0,143.2716,143.5623,143.2716,143.5006,9056.0
2016-09-14 15:00:00,162.82,162.91,162.61,162.65,7288.0,143.439,143.5182,143.254,143.2892,7288.0
2016-09-14 15:05:00,162.63,162.66,162.51,162.58,3928.0,143.2716,143.298,143.1659,143.2275,3928.0
2016-09-14 15:10:00,162.59,162.6,162.42,162.51,3350.0,143.2363,143.2451,143.0866,143.1659,3350.0
2016-09-14 15:15:00,162.5,162.52,162.35,162.35,9878.0,143.1571,143.1747,143.0249,143.0249,9878.0
2016-09-14 15:20:00,162.34,162.41,162.11,162.14,8600.0,143.0161,143.0778,142.8135,142.8399,8600.0
2016-09-14 15:25:00,162.15,162.21,161.98,162.02,7162.0,142.8487,142.9016,142.699,142.7342,7162.0
2016-09-14 15:30:00,162.08,162.37,162.05,162.35,7725.0,142.787,143.0425,142.7606,143.0249,7725.0
2016-09-14 15:35:00,162.35,162.46,162.3,162.46,9060.0,143.0249,143.1218,142.9809,143.1218,9060.0
2016-09-14 15:40:00,162.48,162.79,162.38,162.77,10636.0,143.1394,143.4125,143.0513,143.3949,10636.0
2016-09-14 15:45:00,162.75,162.93,162.63,162.85,21958.0,143.3773,143.5359,143.2716,143.4654,21958.0
2016-09-14 15:50:00,162.84,162.86,162.61,162.85,14568.0,143.4566,143.4742,143.254,143.4654,14568.0
2016-09-14 15:55:00,162.78,162.83,162.51,162.67,37063.0,143.4037,143.4478,143.1659,143.3068,37063.0
2016-09-15 09:30:00,163.0,164.87,163.0,164.57,49834.0,143.5975,145.2449,143.5975,144.9807,49834.0
2016-09-15 09:35:00,164.46,164.6,163.77,163.95,10890.0,144.8837,145.0071,144.2759,144.4345,10890.0
2016-09-15 09:40:00,163.86,164.33,163.86,164.0,35433.0,144.3552,144.7692,144.3552,144.4785,35433.0
2016-09-15 09:45:00,164.14,164.52,163.92,164.25,33578.0,144.6018,144.9366,144.408,144.6987,33578.0
2016-09-15 09:50:00,164.18,164.67,163.97,164.43,20618.0,144.6371,145.0687,144.4521,144.8573,20618.0
2016-09-15 09:55:00,164.52,164.78,164.46,164.71,7075.0,144.9366,145.1657,144.8837,145.104,7075.0
2016-09-15 10:00:00,164.72,165.05,164.63,164.93,12523.0,145.1128,145.4035,145.0335,145.2978,12523.0
2016-09-15 10:05:00,164.99,165.37,164.96,165.21,17049.0,145.3507,145.6854,145.3242,145.5445,17049.0
2016-09-15 10:10:00,165.09,165.31,165.05,165.31,13998.0,145.4388,145.6326,145.4035,145.6326,13998.0
2016-09-15 10:15:00,165.3,165.87,165.3,165.87,14481.0,145.6238,146.1259,145.6238,146.1259,14481.0
2016-09-15 10:20:00,165.92,165.94,165.59,165.62,20261.0,146.17,146.1876,145.8792,145.9057,20261.0
2016-09-15 10:25:00,165.6,165.64,165.43,165.62,14293.0,145.888,145.9233,145.7383,145.9057,14293.0
2016-09-15 10:30:00,165.62,165.71,165.43,165.48,12761.0,145.9057,145.985,145.7383,145.7823,12761.0
2016-09-15 10:35:00,165.46,165.68,165.39,165.65,6148.0,145.7647,145.9585,145.703,145.9321,6148.0
2016-09-15 10:40:00,165.67,165.72,165.49,165.53,8555.0,145.9497,145.9938,145.7911,145.8264,8555.0
2016-09-15 10:45:00,165.53,165.56,165.36,165.56,5777.0,145.8264,145.8528,145.6766,145.8528,5777.0
2016-09-15 10:50:00,165.6,165.65,165.42,165.61,8173.0,145.888,145.9321,145.7295,145.8969,8173.0
2016-09-15 10:55:00,165.65,165.87,165.62,165.87,16000.0,145.9321,146.1259,145.9057,146.1259,16000.0
2016-09-15 11:00:00,165.86,165.97,165.82,165.97,10941.0,146.1171,146.214,146.0819,146.214,10941.0
2016-09-15 11:05:00,165.94,166.16,165.94,166.08,7011.0,146.1876,146.3814,146.1876,146.3109,7011.0
2016-09-15 11:10:00,166.05,166.14,166.05,166.11,3365.0,146.2845,146.3638,146.2845,146.3373,3365.0
2016-09-15 11:15:00,166.1,166.18,166.0,166.07,5594.0,146.3285,146.399,146.2404,146.3021,5594.0
2016-09-15 11:20:00,166.04,166.21,166.02,166.14,7977.0,146.2757,146.4254,146.2581,146.3638,7977.0
2016-09-15 11:25:00,166.15,166.49,166.12,166.44,12918.0,146.3726,146.6721,146.3462,146.6281,12918.0
2016-09-15 11:30:00,166.47,166.59,166.45,166.45,8619.0,146.6545,146.7602,146.6369,146.6369,8619.0
2016-09-15 11:35:00,166.43,166.47,166.31,166.39,8360.0,146.6193,146.6545,146.5135,146.584,8360.0
2016-09-15 11:40:00,166.35,166.42,166.25,166.36,4480.0,146.5488,146.6104,146.4607,146.5576,4480.0
2016-09-15 11:45:00,166.36,166.38,166.04,166.07,5339.0,146.5576,146.5752,146.2757,146.3021,5339.0
2016-09-15 11:50:00,166.01,166.28,166.0,166.25,4872.0,146.2492,146.4871,146.2404,146.4607,4872.0
2016-09-15 11:55:00,166.23,166.23,165.93,166.0,4627.0,146.4431,146.4431,146.1788,146.2404,4627.0
2016-09-15 12:00:00,166.02,166.03,165.94,165.94,2421.0,146.2581,146.2669,146.1876,146.1876,2421.0
2016-09-15 12:05:00,165.96,166.09,165.94,165.97,4636.0,146.2052,146.3197,146.1876,146.214,4636.0
2016-09-15 12:10:00,165.96,166.01,165.5,165.53,25274.0,146.2052,146.2492,145.8,145.8264,25274.0
2016-09-15 12:15:00,165.53,165.53,165.3,165.49,47989.0,145.8264,145.8264,145.6238,145.7911,47989.0
2016-09-15 12:20:00,165.58,165.83,165.58,165.66,12108.0,145.8704,146.0907,145.8704,145.9409,12108.0
2016-09-15 12:25:00,165.6,165.76,165.35,165.63,26464.0,145.888,146.029,145.6678,145.9145,26464.0
2016-09-15 12:30:00,165.61,165.75,165.57,165.64,16653.0,145.8969,146.0202,145.8616,145.9233,16653.0
2016-09-15 12:35:00,165.64,165.67,165.43,165.59,3527.0,145.9233,145.9497,145.7383,145.8792,3527.0
2016-09-15 12:40:00,165.63,165.63,165.39,165.45,3840.0,145.9145,145.9145,145.703,145.7559,3840.0
2016-09-15 12:45:00,165.49,165.51,165.22,165.43,17911.0,145.7911,145.8088,145.5533,145.7383,17911.0
2016-09-15 12:50:00,165.41,165.64,165.41,165.6,2515.0,145.7207,145.9233,145.7207,145.888,2515.0
2016-09-15 12:55:00,165.59,165.59,165.49,165.49,3327.0,145.8792,145.8792,145.7911,145.7911,3327.0
2016-09-15 13:00:00,165.51,165.85,165.51,165.81,4575.0,145.8088,146.1083,145.8088,146.0731,4575.0
2016-09-15 13:05:00,165.87,165.9,165.74,165.79,4720.0,146.1259,146.1523,146.0114,146.0554,4720.0
2016-09-15 13:10:00,165.78,165.79,165.61,165.65,6510.0,146.0466,146.0554,145.8969,145.9321,6510.0
2016-09-15 13:15:00,165.67,165.8,165.6,165.74,18708.0,145.9497,146.0642,145.888,146.0114,18708.0
2016-09-15 13:20:00,165.74,165.74,165.52,165.65,2962.0,146.0114,146.0114,145.8176,145.9321,2962.0
2016-09-15 13:25:00,165.65,165.84,165.64,165.75,10822.0,145.9321,146.0995,145.9233,146.0202,10822.0
2016-09-15 13:30:00,165.74,165.9,165.74,165.78,4003.0,146.0114,146.1523,146.0114,146.0466,4003.0
2016-09-15 13:35:00,165.81,165.83,165.78,165.82,2241.0,146.0731,146.0907,146.0466,146.0819,2241.0
2016-09-15 13:40:00,165.76,166.08,165.76,166.04,4591.0,146.029,146.3109,146.029,146.2757,4591.0
2016-09-15 13:45:00,166.09,166.2,166.01,166.14,22780.0,146.3197,146.4166,146.2492,146.3638,22780.0
2016-09-15 13:50:00,166.15,166.15,165.93,166.06,5391.0,146.3726,146.3726,146.1788,146.2933,5391.0
2016-09-15 13:55:00,166.05,166.14,166.05,166.09,4691.0,146.2845,146.3638,146.2845,146.3197,4691.0
2016-09-15 14:00:00,166.13,166.16,166.08,166.11,6654.0,146.355,146.3814,146.3109,146.3373,6654.0
2016-09-15 14:05:00,166.11,166.11,166.03,166.05,7645.0,146.3373,146.3373,146.2669,146.2845,7645.0
2016-09-15 14:10:00,166.07,166.07,166.0,166.04,3942.0,146.3021,146.3021,146.2404,146.2757,3942.0
2016-09-15 14:15:00,166.06,166.4,166.06,166.4,7610.0,146.2933,146.5928,146.2933,146.5928,7610.0
2016-09-15 14:20:00,166.39,166.42,166.31,166.4,4961.0,146.584,146.6104,146.5135,146.5928,4961.0
2016-09-15 14:25:00,166.4,166.47,166.24,166.47,5942.0,146.5928,146.6545,146.4519,146.6545,5942.0
2016-09-15 14:30:00,166.46,166.51,166.3,166.38,4858.0,146.6457,146.6897,146.5047,146.5752,4858.0
2016-09-15 14:35:00,166.39,166.45,166.32,166.36,10893.0,146.584,146.6369,146.5223,146.5576,10893.0
2016-09-15 14:40:00,166.31,166.48,166.25,166.42,13334.0,146.5135,146.6633,146.4607,146.6104,13334.0
2016-09-15 14:45:00,166.46,166.46,166.34,166.38,5405.0,146.6457,146.6457,146.54,146.5752,5405.0
2016-09-15 14:50:00,166.38,166.38,166.3,166.31,5538.0,146.5752,146.5752,146.5047,146.5135,5538.0
2016-09-15 14:55:00,166.33,166.5,166.33,166.5,5037.0,146.5312,146.6809,146.5312,146.6809,5037.0
2016-09-15 15:00:00,166.5,166.63,166.5,166.6,5092.0,146.6809,146.7954,146.6809,146.769,5092.0
2016-09-15 15:05:00,166.58,166.59,166.43,166.43,7237.0,146.7514,146.7602,146.6193,146.6193,7237.0
2016-09-15 15:10:00,166.47,166.54,166.34,166.5,7627.0,146.6545,146.7162,146.54,146.6809,7627.0
2016-09-15 15:15:00,166.47,166.47,166.23,166.23,6075.0,146.6545,146.6545,146.4431,146.4431,6075.0
2016-09-15 15:20:00,166.21,166.44,166.19,166.33,12416.0,146.4254,146.6281,146.4078,146.5312,12416.0
2016-09-15 15:25:00,166.34,166.47,166.34,166.45,25794.0,146.54,146.6545,146.54,146.6369,25794.0
2016-09-15 15:30:00,166.46,166.46,166.19,166.35,15054.0,146.6457,146.6457,146.4078,146.5488,15054.0
2016-09-15 15:35:00,166.36,166.47,166.31,166.47,8961.0,146.5576,146.6545,146.5135,146.6545,8961.0
2016-09-15 15:40:00,166.43,166.67,166.41,166.62,34586.0,146.6193,146.8307,146.6016,146.7866,34586.0
2016-09-15 15:45:00,166.63,166.94,166.49,166.5,74920.0,146.7954,147.0685,146.6721,146.6809,74920.0
2016-09-15 15:50:00,166.47,166.58,166.43,166.49,56585.0,146.6545,146.7514,146.6193,146.6721,56585.0
2016-09-15 15:55:00,166.47,166.53,166.41,166.43,60824.0,146.6545,146.7073,146.6016,146.6193,60824.0
2016-09-16 09:30:00,165.15,165.15,163.77,164.07,201178.0,145.4916,145.4916,144.2759,144.5402,201178.0
2016-09-16 09:35:00,164.29,164.33,163.33,164.03,27974.0,144.734,144.7692,143.8883,144.5049,27974.0
2016-09-16 09:40:00,163.97,164.15,163.28,163.66,34798.0,144.4521,144.6106,143.8442,144.179,34798.0
2016-09-16 09:45:00,163.5,163.65,162.52,163.24,34036.0,144.038,144.1702,143.1747,143.809,34036.0
2016-09-16 09:50:00,163.24,163.25,162.73,163.12,21607.0,143.809,143.8178,143.3597,143.7033,21607.0
2016-09-16 09:55:00,163.07,163.8,163.05,163.47,46216.0,143.6592,144.3023,143.6416,144.0116,46216.0
2016-09-16 10:00:00,163.58,163.91,163.47,163.67,21362.0,144.1085,144.3992,144.0116,144.1878,21362.0
2016-09-16 10:05:00,163.64,163.64,163.21,163.35,22931.0,144.1614,144.1614,143.7825,143.9059,22931.0
2016-09-16 10:10:00,163.36,163.86,163.36,163.84,19251.0,143.9147,144.3552,143.9147,144.3375,19251.0
2016-09-16 10:15:00,163.84,164.1,163.74,164.1,11319.0,144.3375,144.5666,144.2495,144.5666,11319.0
2016-09-16 10:20:00,164.09,164.42,163.98,164.35,22387.0,144.5578,144.8485,144.4609,144.7868,22387.0
2016-09-16 10:25:00,164.37,164.61,164.17,164.59,17901.0,144.8045,145.0159,144.6283,144.9983,17901.0
2016-09-16 10:30:00,164.62,164.83,164.51,164.64,24541.0,145.0247,145.2097,144.9278,145.0423,24541.0
2016-09-16 10:35:00,164.6,165.09,164.54,165.02,32059.0,145.0071,145.4388,144.9542,145.3771,32059.0
2016-09-16 10:40:00,165.0,165.48,164.96,165.48,23864.0,145.3595,145.7823,145.3242,145.7823,23864.0
2016-09-16 10:45:00,165.45,165.66,165.34,165.5,16989.0,145.7559,145.9409,145.659,145.8,16989.0
2016-09-16 10:50:00,165.37,165.58,165.25,165.44,11928.0,145.6854,145.8704,145.5797,145.7471,11928.0
2016-09-16 10:55:00,165.46,165.67,165.32,165.32,12323.0,145.7647,145.9497,145.6414,145.6414,12323.0
2016-09-16 11:00:00,165.26,165.34,164.85,164.86,29669.0,145.5885,145.659,145.2273,145.2361,29669.0
2016-09-16 11:05:00,164.82,164.97,164.73,164.9,18738.0,145.2009,145.333,145.1216,145.2714,18738.0
2016-09-16 11:10:00,164.83,165.33,164.82,165.33,3575.0,145.2097,145.6502,145.2009,145.6502,3575.0
2016-09-16 11:15:00,165.32,165.32,164.77,164.86,5703.0,145.6414,145.6414,145.1568,145.2361,5703.0
2016-09-16 11:20:00,164.86,165.09,164.86,165.05,3112.0,145.2361,145.4388,145.2361,145.4035,3112.0
2016-09-16 11:25:00,165.01,165.28,165.01,165.12,4000.0,145.3683,145.6061,145.3683,145.4652,4000.0
2016-09-16 11:30:00,165.16,165.39,165.13,165.37,14871.0,145.5004,145.703,145.474,145.6854,14871.0
2016-09-16 11:35:00,165.33,165.52,165.3,165.47,9831.0,145.6502,145.8176,145.6238,145.7735,9831.0
2016-09-16 11:40:00,165.49,165.62,165.45,165.5,7110.0,145.7911,145.9057,145.7559,145.8,7110.0
2016-09-16 11:45:00,165.46,165.47,165.36,165.44,4398.0,145.7647,145.7735,145.6766,145.7471,4398.0
2016-09-16 11:50:00,165.44,165.44,165.32,165.42,3339.0,145.7471,145.7471,145.6414,145.7295,3339.0
2016-09-16 11:55:00,165.41,165.7,165.15,165.66,12543.0,145.7207,145.9761,145.4916,145.9409,12543.0
2016-09-16 12:00:00,165.71,165.71,165.42,165.42,6557.0,145.985,145.985,145.7295,145.7295,6557.0
2016-09-16 12:05:00,165.43,165.68,165.43,165.63,4982.0,145.7383,145.9585,145.7383,145.9145,4982.0
2016-09-16 12:10:00,165.62,165.87,165.61,165.85,11998.0,145.9057,146.1259,145.8969,146.1083,11998.0
2016-09-16 12:15:00,165.85,165.99,165.63,165.7,25769.0,146.1083,146.2316,145.9145,145.9761,25769.0
2016-09-16 12:20:00,165.72,165.92,165.69,165.85,15696.0,145.9938,146.17,145.9673,146.1083,15696.0
2016-09-16 12:25:00,165.77,165.84,165.7,165.73,3847.0,146.0378,146.0995,145.9761,146.0026,3847.0
2016-09-16 12:30:00,165.61,165.61,165.18,165.18,3085.0,145.8969,145.8969,145.518,145.518,3085.0
2016-09-16 12:35:00,165.22,165.23,165.12,165.12,3677.0,145.5533,145.5621,145.4652,145.4652,3677.0
2016-09-16 12:40:00,165.1,165.1,164.99,165.02,3602.0,145.4476,145.4476,145.3507,145.3771,3602.0
2016-09-16 12:45:00,165.05,165.26,165.05,165.16,5175.0,145.4035,145.5885,145.4035,145.5004,5175.0
2016-09-16 12:50:00,165.2,165.25,165.09,165.21,6377.0,145.5357,145.5797,145.4388,145.5445,6377.0
2016-09-16 12:55:00,165.18,165.18,165.04,165.04,2629.0,145.518,145.518,145.3947,145.3947,2629.0
2016-09-16 13:00:00,164.95,165.05,164.95,165.01,1700.0,145.3154,145.4035,145.3154,145.3683,1700.0
2016-09-16 13:05:00,164.99,164.99,164.8,164.89,2302.0,145.3507,145.3507,145.1833,145.2626,2302.0
2016-09-16 13:10:00,164.85,165.0,164.8,164.81,3278.0,145.2273,145.3595,145.1833,145.1921,3278.0
2016-09-16 13:15:00,164.85,164.86,164.77,164.86,900.0,145.2273,145.2361,145.1568,145.2361,900.0
2016-09-16 13:20:00,164.84,164.84,164.73,164.81,2505.0,145.2185,145.2185,145.1216,145.1921,2505.0
2016-09-16 13:25:00,164.8,164.8,164.69,164.69,1953.0,145.1833,145.1833,145.0864,145.0864,1953.0
2016-09-16 13:30:00,164.72,164.97,164.58,164.79,14659.0,145.1128,145.333,144.9895,145.1745,14659.0
2016-09-16 13:35:00,164.74,164.82,164.68,164.77,2305.0,145.1304,145.2009,145.0776,145.1568,2305.0
2016-09-16 13:40:00,164.76,164.77,164.62,164.62,2001.0,145.148,145.1568,145.0247,145.0247,2001.0
2016-09-16 13:45:00,164.51,164.64,164.42,164.64,8350.0,144.9278,145.0423,144.8485,145.0423,8350.0
2016-09-16 13:50:00,164.68,164.86,164.64,164.8,5382.0,145.0776,145.2361,145.0423,145.1833,5382.0
2016-09-16 13:55:00,164.77,164.78,164.69,164.73,4132.0,145.1568,145.1657,145.0864,145.1216,4132.0
2016-09-16 14:00:00,164.76,164.77,164.52,164.71,4431.0,145.148,145.1568,144.9366,145.104,4431.0
2016-09-16 14:05:00,164.74,165.05,164.73,164.96,10122.0,145.1304,145.4035,145.1216,145.3242,10122.0
2016-09-16 14:10:00,164.99,165.02,164.77,164.82,9753.0,145.3507,145.3771,145.1568,145.2009,9753.0
2016-09-16 14:15:00,164.78,164.9,164.64,164.7,9499.0,145.1657,145.2714,145.0423,145.0952,9499.0
2016-09-16 14:20:00,164.75,164.77,164.57,164.57,8001.0,145.1392,145.1568,144.9807,144.9807,8001.0
2016-09-16 14:25:00,164.6,164.67,164.57,164.62,6785.0,145.0071,145.0687,144.9807,145.0247,6785.0
2016-09-16 14:30:00,164.61,164.7,164.6,164.62,13072.0,145.0159,145.0952,145.0071,145.0247,13072.0
2016-09-16 14:35:00,164.65,164.67,164.55,164.63,11165.0,145.0511,145.0687,144.963,145.0335,11165.0
2016-09-16 14:40:00,164.63,164.71,164.6,164.66,11916.0,145.0335,145.104,145.0071,145.0599,11916.0
2016-09-16 14:45:00,164.67,164.67,164.56,164.58,6139.0,145.0687,145.0687,144.9718,144.9895,6139.0
2016-09-16 14:50:00,164.58,164.67,164.58,164.61,7557.0,144.9895,145.0687,144.9895,145.0159,7557.0
2016-09-16 14:55:00,164.6,164.65,164.52,164.52,14067.0,145.0071,145.0511,144.9366,144.9366,14067.0
2016-09-16 15:00:00,164.52,164.54,164.46,164.47,6020.0,144.9366,144.9542,144.8837,144.8926,6020.0
2016-09-16 15:05:00,164.52,164.67,164.5,164.56,13327.0,144.9366,145.0687,144.919,144.9718,13327.0
2016-09-16 15:10:00,164.58,164.61,164.44,164.5,9895.0,144.9895,145.0159,144.8661,144.919,9895.0
2016-09-16 15:15:00,164.49,164.6,164.44,164.49,11957.0,144.9102,145.0071,144.8661,144.9102,11957.0
2016-09-16 15:20:00,164.51,164.65,164.5,164.58,27035.0,144.9278,145.0511,144.919,144.9895,27035.0
2016-09-16 15:25:00,164.58,164.77,164.58,164.68,19290.0,144.9895,145.1568,144.9895,145.0776,19290.0
2016-09-16 15:30:00,164.7,165.02,164.68,164.98,19571.0,145.0952,145.3771,145.0776,145.3418,19571.0
2016-09-16 15:35:00,164.98,165.04,164.87,164.96,21025.0,145.3418,145.3947,145.2449,145.3242,21025.0
2016-09-16 15:40:00,164.94,164.94,164.86,164.88,14269.0,145.3066,145.3066,145.2361,145.2538,14269.0
2016-09-16 15:45:00,164.88,165.02,164.77,165.0,23984.0,145.2538,145.3771,145.1568,145.3595,23984.0
2016-09-16 15:50:00,165.0,165.0,164.71,164.71,29588.0,145.3595,145.3595,145.104,145.104,29588.0
2016-09-16 15:55:00,164.71,164.8,164.6,164.64,64981.0,145.104,145.1833,145.0071,145.0423,64981.0
2016-09-19 09:30:00,164.64,164.64,163.8,164.3,20831.0,145.0423,145.0423,144.3023,144.7428,20831.0
2016-09-19 09:35:00,164.33,164.94,164.33,164.73,11390.0,144.7692,145.3066,144.7692,145.1216,11390.0
2016-09-19 09:40:00,164.76,165.35,164.63,164.81,28061.0,145.148,145.6678,145.0335,145.1921,28061.0
2016-09-19 09:45:00,164.86,165.06,164.86,164.88,17507.0,145.2361,145.4123,145.2361,145.2538,17507.0
2016-09-19 09:50:00,164.85,164.85,164.34,164.56,9322.0,145.2273,145.2273,144.778,144.9718,9322.0
2016-09-19 09:55:00,164.52,164.77,164.19,164.77,11263.0,144.9366,145.1568,144.6459,145.1568,11263.0
2016-09-19 10:00:00,164.76,164.85,164.65,164.69,10260.0,145.148,145.2273,145.0511,145.0864,10260.0
2016-09-19 10:05:00,164.73,164.73,164.31,164.43,17115.0,145.1216,145.1216,144.7516,144.8573,17115.0
2016-09-19 10:10:00,164.37,164.44,164.31,164.31,9946.0,144.8045,144.8661,144.7516,144.7516,9946.0
2016-09-19 10:15:00,164.34,164.35,164.18,164.18,4883.0,144.778,144.7868,144.6371,144.6371,4883.0
2016-09-19 10:20:00,164.14,164.32,164.1,164.17,22230.0,144.6018,144.7604,144.5666,144.6283,22230.0
2016-09-19 10:25:00,164.14,164.18,164.05,164.18,5804.0,144.6018,144.6371,144.5226,144.6371,5804.0
2016-09-19 10:30:00,164.12,164.26,163.96,164.11,9602.0,144.5842,144.7076,144.4433,144.5754,9602.0
2016-09-19 10:35:00,164.12,164.15,163.93,164.03,9059.0,144.5842,144.6106,144.4168,144.5049,9059.0
2016-09-19 10:40:00,164.03,164.04,163.82,163.87,8348.0,144.5049,144.5137,144.3199,144.364,8348.0
2016-09-19 10:45:00,163.87,163.92,163.76,163.78,5731.0,144.364,144.408,144.2671,144.2847,5731.0
2016-09-19 10:50:00,163.81,163.95,163.77,163.88,9665.0,144.3111,144.4345,144.2759,144.3728,9665.0
2016-09-19 10:55:00,163.85,163.95,163.76,163.76,5525.0,144.3464,144.4345,144.2671,144.2671,5525.0
2016-09-19 11:00:00,163.81,163.87,163.75,163.8,10857.0,144.3111,144.364,144.2583,144.3023,10857.0
2016-09-19 11:05:00,163.78,164.02,163.78,164.02,5289.0,144.2847,144.4961,144.2847,144.4961,5289.0
2016-09-19 11:10:00,164.01,164.01,163.91,163.95,6411.0,144.4873,144.4873,144.3992,144.4345,6411.0
2016-09-19 11:15:00,163.95,163.95,163.8,163.82,4451.0,144.4345,144.4345,144.3023,144.3199,4451.0
2016-09-19 11:20:00,163.8,163.88,163.78,163.78,8445.0,144.3023,144.3728,144.2847,144.2847,8445.0
2016-09-19 11:25:00,163.8,163.84,163.76,163.82,5650.0,144.3023,144.3375,144.2671,144.3199,5650.0
2016-09-19 11:30:00,163.83,163.83,163.73,163.77,3934.0,144.3287,144.3287,144.2406,144.2759,3934.0
2016-09-19 11:35:00,163.72,163.8,163.72,163.72,2622.0,144.2318,144.3023,144.2318,144.2318,2622.0
2016-09-19 11:40:00,163.75,163.76,163.7,163.73,4800.0,144.2583,144.2671,144.2142,144.2406,4800.0
2016-09-19 11:45:00,163.73,163.78,163.59,163.6,8910.0,144.2406,144.2847,144.1173,144.1261,8910.0
2016-09-19 11:50:00,163.62,163.72,163.62,163.71,4101.0,144.1437,144.2318,144.1437,144.223,4101.0
2016-09-19 11:55:00,163.72,163.78,163.69,163.78,6322.0,144.2318,144.2847,144.2054,144.2847,6322.0
2016-09-19 12:00:00,163.83,163.85,163.78,163.83,7163.0,144.3287,144.3464,144.2847,144.3287,7163.0
2016-09-19 12:05:00,163.82,163.89,163.79,163.82,9175.0,144.3199,144.3816,144.2935,144.3199,9175.0
2016-09-19 12:10:00,163.82,163.82,163.55,163.64,11780.0,144.3199,144.3199,144.0821,144.1614,11780.0
2016-09-19 12:15:00,163.59,163.59,163.44,163.47,12083.0,144.1173,144.1173,143.9852,144.0116,12083.0
2016-09-19 12:20:00,163.44,163.52,163.33,163.41,6984.0,143.9852,144.0556,143.8883,143.9587,6984.0
2016-09-19 12:25:00,163.42,163.45,163.07,163.09,18028.0,143.9675,143.994,143.6592,143.6768,18028.0
2016-09-19 12:30:00,163.09,163.16,162.94,162.94,29918.0,143.6768,143.7385,143.5447,143.5447,29918.0
2016-09-19 12:35:00,162.93,162.99,162.71,162.81,11412.0,143.5359,143.5887,143.3421,143.4302,11412.0
2016-09-19 12:40:00,162.85,162.89,162.65,162.72,13275.0,143.4654,143.5006,143.2892,143.3509,13275.0
2016-09-19 12:45:00,162.69,162.95,162.69,162.75,14799.0,143.3244,143.5535,143.3244,143.3773,14799.0
2016-09-19 12:50:00,162.72,162.77,162.67,162.72,15241.0,143.3509,143.3949,143.3068,143.3509,15241.0
2016-09-19 12:55:00,162.73,163.0,162.6,162.87,18572.0,143.3597,143.5975,143.2451,143.483,18572.0
2016-09-19 13:00:00,162.84,162.98,162.83,162.92,7825.0,143.4566,143.5799,143.4478,143.5271,7825.0
2016-09-19 13:05:00,162.9,163.0,162.9,162.94,6748.0,143.5094,143.5975,143.5094,143.5447,6748.0
2016-09-19 13:10:00,162.94,162.99,162.9,162.91,27359.0,143.5447,143.5887,143.5094,143.5182,27359.0
2016-09-19 13:15:00,162.91,163.02,162.89,162.95,42484.0,143.5182,143.6152,143.5006,143.5535,42484.0
2016-09-19 13:20:00,162.94,162.96,162.7,162.7,20240.0,143.5447,143.5623,143.3332,143.3332,20240.0
2016-09-19 13:25:00,162.72,162.77,162.64,162.64,6434.0,143.3509,143.3949,143.2804,143.2804,6434.0
2016-09-19 13:30:00,162.68,162.7,162.47,162.56,16923.0,143.3156,143.3332,143.1306,143.2099,16923.0
2016-09-19 13:35:00,162.56,162.57,162.3,162.39,26342.0,143.2099,143.2187,142.9809,143.0601,26342.0
2016-09-19 13:40:00,162.39,162.5,162.39,162.41,10405.0,143.0601,143.1571,143.0601,143.0778,10405.0
2016-09-19 13:45:00,162.42,162.42,162.24,162.34,7784.0,143.0866,143.0866,142.928,143.0161,7784.0
2016-09-19 13:50:00,162.33,162.54,162.33,162.52,7990.0,143.0073,143.1923,143.0073,143.1747,7990.0
2016-09-19 13:55:00,162.54,162.7,162.5,162.68,8908.0,143.1923,143.3332,143.1571,143.3156,8908.0
2016-09-19 14:00:00,162.69,162.96,162.67,162.91,10135.0,143.3244,143.5623,143.3068,143.5182,10135.0
2016-09-19 14:05:00,162.89,162.93,162.83,162.88,5951.0,143.5006,143.5359,143.4478,143.4918,5951.0
2016-09-19 14:10:00,162.88,162.94,162.84,162.84,11328.0,143.4918,143.5447,143.4566,143.4566,11328.0
2016-09-19 14:15:00,162.85,162.97,162.85,162.89,13024.0,143.4654,143.5711,143.4654,143.5006,13024.0
2016-09-19 14:20:00,162.89,162.97,162.82,162.96,10347.0,143.5006,143.5711,143.439,143.5623,10347.0
2016-09-19 14:25:00,162.96,163.14,162.95,163.14,9457.0,143.5623,143.7209,143.5535,143.7209,9457.0
2016-09-19 14:30:00,163.14,163.27,163.12,163.22,13033.0,143.7209,143.8354,143.7033,143.7913,13033.0
2016-09-19 14:35:00,163.24,163.26,163.13,163.14,10644.0,143.809,143.8266,143.7121,143.7209,10644.0
2016-09-19 14:40:00,163.13,163.31,163.13,163.27,12887.0,143.7121,143.8706,143.7121,143.8354,12887.0
2016-09-19 14:45:00,163.29,163.41,163.2,163.2,17071.0,143.853,143.9587,143.7737,143.7737,17071.0
2016-09-19 14:50:00,163.22,163.25,163.08,163.11,23010.0,143.7913,143.8178,143.668,143.6944,23010.0
2016-09-19 14:55:00,163.11,163.27,163.11,163.24,10785.0,143.6944,143.8354,143.6944,143.809,10785.0
2016-09-19 15:00:00,163.24,163.29,163.14,163.26,13629.0,143.809,143.853,143.7209,143.8266,13629.0
2016-09-19 15:05:00,163.25,163.3,163.05,163.07,15000.0,143.8178,143.8618,143.6416,143.6592,15000.0
2016-09-19 15:10:00,163.05,163.15,163.03,163.05,8770.0,143.6416,143.7297,143.624,143.6416,8770.0
2016-09-19 15:15:00,163.06,163.08,162.8,162.83,12686.0,143.6504,143.668,143.4213,143.4478,12686.0
2016-09-19 15:20:00,162.83,162.89,162.81,162.88,12905.0,143.4478,143.5006,143.4302,143.4918,12905.0
2016-09-19 15:25:00,162.91,163.04,162.71,162.71,18314.0,143.5182,143.6328,143.3421,143.3421,18314.0
2016-09-19 15:30:00,162.71,162.83,162.55,162.64,14395.0,143.3421,143.4478,143.2011,143.2804,14395.0
2016-09-19 15:35:00,162.65,162.85,162.64,162.82,19645.0,143.2892,143.4654,143.2804,143.439,19645.0
2016-09-19 15:40:00,162.81,162.81,162.65,162.68,24957.0,143.4302,143.4302,143.2892,143.3156,24957.0
2016-09-19 15:45:00,162.71,162.86,162.7,162.8,21289.0,143.3421,143.4742,143.3332,143.4213,21289.0
2016-09-19 15:50:00,162.79,162.87,162.7,162.81,30514.0,143.4125,143.483,143.3332,143.4302,30514.0
2016-09-19 15:55:00,162.83,162.88,162.63,162.68,54562.0,143.4478,143.4918,143.2716,143.3156,54562.0
2016-09-20 09:30:00,163.77,163.91,162.96,163.32,44856.0,144.2759,144.3992,143.5623,143.8794,44856.0
2016-09-20 09:35:00,163.34,164.17,163.25,164.13,55007.0,143.8971,144.6283,143.8178,144.593,55007.0
2016-09-20 09:40:00,164.15,164.15,163.79,163.9,17905.0,144.6106,144.6106,144.2935,144.3904,17905.0
2016-09-20 09:45:00,163.9,163.9,163.72,163.72,7432.0,144.3904,144.3904,144.2318,144.2318,7432.0
2016-09-20 09:50:00,163.73,163.85,163.39,163.43,16882.0,144.2406,144.3464,143.9411,143.9764,16882.0
2016-09-20 09:55:00,163.51,163.81,163.44,163.62,10313.0,144.0468,144.3111,143.9852,144.1437,10313.0
2016-09-20 10:00:00,163.69,163.91,163.67,163.89,8595.0,144.2054,144.3992,144.1878,144.3816,8595.0
2016-09-20 10:05:00,163.89,163.97,163.89,163.95,5627.0,144.3816,144.4521,144.3816,144.4345,5627.0
2016-09-20 10:10:00,163.92,163.97,163.75,163.75,13018.0,144.408,144.4521,144.2583,144.2583,13018.0
2016-09-20 10:15:00,163.69,163.9,163.66,163.84,4472.0,144.2054,144.3904,144.179,144.3375,4472.0
2016-09-20 10:20:00,163.85,163.85,163.49,163.49,5259.0,144.3464,144.3464,144.0292,144.0292,5259.0
2016-09-20 10:25:00,163.61,163.93,163.6,163.93,12391.0,144.1349,144.4168,144.1261,144.4168,12391.0
2016-09-20 10:30:00,163.89,163.89,163.52,163.56,7878.0,144.3816,144.3816,144.0556,144.0909,7878.0
2016-09-20 10:35:00,163.52,163.52,163.27,163.27,6241.0,144.0556,144.0556,143.8354,143.8354,6241.0
2016-09-20 10:40:00,163.29,163.52,163.29,163.49,8522.0,143.853,144.0556,143.853,144.0292,8522.0
2016-09-20 10:45:00,163.48,163.69,163.48,163.59,17007.0,144.0204,144.2054,144.0204,144.1173,17007.0
2016-09-20 10:50:00,163.62,163.66,163.37,163.4,8877.0,144.1437,144.179,143.9235,143.9499,8877.0
2016-09-20 10:55:00,163.38,163.55,163.35,163.55,11348.0,143.9323,144.0821,143.9059,144.0821,11348.0
2016-09-20 11:00:00,163.59,163.75,163.59,163.68,3850.0,144.1173,144.2583,144.1173,144.1966,3850.0
2016-09-20 11:05:00,163.68,163.75,163.65,163.7,7107.0,144.1966,144.2583,144.1702,144.2142,7107.0
2016-09-20 11:10:00,163.73,163.74,163.59,163.59,5860.0,144.2406,144.2495,144.1173,144.1173,5860.0
2016-09-20 11:15:00,163.6,163.64,163.55,163.55,9500.0,144.1261,144.1614,144.0821,144.0821,9500.0
2016-09-20 11:20:00,163.55,163.58,163.51,163.54,5125.0,144.0821,144.1085,144.0468,144.0733,5125.0
2016-09-20 11:25:00,163.49,163.54,163.43,163.47,3320.0,144.0292,144.0733,143.9764,144.0116,3320.0
2016-09-20 11:30:00,163.47,163.5,163.36,163.43,10712.0,144.0116,144.038,143.9147,143.9764,10712.0
2016-09-20 11:35:00,163.44,163.55,163.44,163.5,3201.0,143.9852,144.0821,143.9852,144.038,3201.0
2016-09-20 11:40:00,163.5,163.69,163.5,163.68,3300.0,144.038,144.2054,144.038,144.1966,3300.0
2016-09-20 11:45:00,163.69,163.69,163.48,163.48,3201.0,144.2054,144.2054,144.0204,144.0204,3201.0
2016-09-20 11:50:00,163.46,163.58,163.44,163.58,3152.0,144.0028,144.1085,143.9852,144.1085,3152.0
2016-09-20 11:55:00,163.55,163.71,163.52,163.52,4205.0,144.0821,144.223,144.0556,144.0556,4205.0
2016-09-20 12:00:00,163.52,163.58,163.51,163.51,2184.0,144.0556,144.1085,144.0468,144.0468,2184.0
2016-09-20 12:05:00,163.54,163.54,163.34,163.43,2350.0,144.0733,144.0733,143.8971,143.9764,2350.0
2016-09-20 12:10:00,163.41,163.5,163.36,163.36,15444.0,143.9587,144.038,143.9147,143.9147,15444.0
2016-09-20 12:15:00,163.34,163.36,163.27,163.27,1100.0,143.8971,143.9147,143.8354,143.8354,1100.0
2016-09-20 12:20:00,163.25,163.39,163.25,163.29,3511.0,143.8178,143.9411,143.8178,143.853,3511.0
2016-09-20 12:25:00,163.24,163.52,163.24,163.52,3368.0,143.809,144.0556,143.809,144.0556,3368.0
2016-09-20 12:30:00,163.52,163.52,163.36,163.36,2100.0,144.0556,144.0556,143.9147,143.9147,2100.0
2016-09-20 12:35:00,163.32,163.35,163.27,163.28,1900.0,143.8794,143.9059,143.8354,143.8442,1900.0
2016-09-20 12:40:00,163.21,163.23,163.15,163.2,3123.0,143.7825,143.8002,143.7297,143.7737,3123.0
2016-09-20 12:45:00,163.19,163.23,163.08,163.1,2834.0,143.7649,143.8002,143.668,143.6856,2834.0
2016-09-20 12:50:00,163.11,163.27,163.1,163.27,3045.0,143.6944,143.8354,143.6856,143.8354,3045.0
2016-09-20 12:55:00,163.27,163.31,163.0,163.06,3982.0,143.8354,143.8706,143.5975,143.6504,3982.0
2016-09-20 13:00:00,163.08,163.08,162.97,163.02,2355.0,143.668,143.668,143.5711,143.6152,2355.0
2016-09-20 13:05:00,163.07,163.19,162.93,162.93,4600.0,143.6592,143.7649,143.5359,143.5359,4600.0
2016-09-20 13:10:00,162.96,163.07,162.89,163.05,2122.0,143.5623,143.6592,143.5006,143.6416,2122.0
2016-09-20 13:15:00,163.05,163.41,163.05,163.31,3402.0,143.6416,143.9587,143.6416,143.8706,3402.0
2016-09-20 13:20:00,163.31,163.34,163.25,163.29,1500.0,143.8706,143.8971,143.8178,143.853,1500.0
2016-09-20 13:25:00,163.26,163.44,163.26,163.37,4791.0,143.8266,143.9852,143.8266,143.9235,4791.0
2016-09-20 13:30:00,163.33,163.39,163.29,163.35,2602.0,143.8883,143.9411,143.853,143.9059,2602.0
2016-09-20 13:35:00,163.34,163.48,163.26,163.42,4100.0,143.8971,144.0204,143.8266,143.9675,4100.0
2016-09-20 13:40:00,163.4,163.4,163.22,163.22,3500.0,143.9499,143.9499,143.7913,143.7913,3500.0
2016-09-20 13:45:00,163.17,163.31,163.15,163.3,2900.0,143.7473,143.8706,143.7297,143.8618,2900.0
2016-09-20 13:50:00,163.32,163.39,163.28,163.36,3699.0,143.8794,143.9411,143.8442,143.9147,3699.0
2016-09-20 13:55:00,163.38,163.5,163.38,163.49,3276.0,143.9323,144.038,143.9323,144.0292,3276.0
2016-09-20 14:00:00,163.44,163.44,163.26,163.34,3602.0,143.9852,143.9852,143.8266,143.8971,3602.0
2016-09-20 14:05:00,163.32,163.36,163.28,163.32,5550.0,143.8794,143.9147,143.8442,143.8794,5550.0
2016-09-20 14:10:00,163.33,163.43,163.33,163.41,5700.0,143.8883,143.9764,143.8883,143.9587,5700.0
2016-09-20 14:15:00,163.4,163.4,163.27,163.4,5187.0,143.9499,143.9499,143.8354,143.9499,5187.0
2016-09-20 14:20:00,163.37,163.42,163.33,163.39,4761.0,143.9235,143.9675,143.8883,143.9411,4761.0
2016-09-20 14:25:00,163.36,163.5,163.32,163.49,4302.0,143.9147,144.038,143.8794,144.0292,4302.0
2016-09-20 14:30:00,163.46,163.51,163.36,163.38,5788.0,144.0028,144.0468,143.9147,143.9323,5788.0
2016-09-20 14:35:00,163.42,163.45,163.39,163.41,3405.0,143.9675,143.994,143.9411,143.9587,3405.0
2016-09-20 14:40:00,163.44,163.48,163.27,163.27,3900.0,143.9852,144.0204,143.8354,143.8354,3900.0
2016-09-20 14:45:00,163.29,163.42,163.29,163.37,3211.0,143.853,143.9675,143.853,143.9235,3211.0
2016-09-20 14:50:00,163.39,163.53,163.39,163.5,8650.0,143.9411,144.0644,143.9411,144.038,8650.0
2016-09-20 14:55:00,163.5,163.54,163.39,163.44,7040.0,144.038,144.0733,143.9411,143.9852,7040.0
2016-09-20 15:00:00,163.45,163.49,163.39,163.41,6499.0,143.994,144.0292,143.9411,143.9587,6499.0
2016-09-20 15:05:00,163.42,163.43,163.27,163.32,4901.0,143.9675,143.9764,143.8354,143.8794,4901.0
2016-09-20 15:10:00,163.32,163.4,163.23,163.36,10573.0,143.8794,143.9499,143.8002,143.9147,10573.0
2016-09-20 15:15:00,163.46,163.52,163.38,163.5,3850.0,144.0028,144.0556,143.9323,144.038,3850.0
2016-09-20 15:20:00,163.5,163.52,163.42,163.42,3913.0,144.038,144.0556,143.9675,143.9675,3913.0
2016-09-20 15:25:00,163.46,163.5,163.4,163.41,8242.0,144.0028,144.038,143.9499,143.9587,8242.0
2016-09-20 15:30:00,163.43,163.44,163.25,163.28,6566.0,143.9764,143.9852,143.8178,143.8442,6566.0
2016-09-20 15:35:00,163.29,163.44,163.25,163.43,10727.0,143.853,143.9852,143.8178,143.9764,10727.0
2016-09-20 15:40:00,163.44,163.5,163.17,163.17,16018.0,143.9852,144.038,143.7473,143.7473,16018.0
2016-09-20 15:45:00,163.16,163.23,163.13,163.16,10753.0,143.7385,143.8002,143.7121,143.7385,10753.0
2016-09-20 15:50:00,163.14,163.19,163.07,163.09,32868.0,143.7209,143.7649,143.6592,143.6768,32868.0
2016-09-20 15:55:00,163.09,163.13,162.85,162.85,49534.0,143.6768,143.7121,143.4654,143.4654,49534.0
2016-09-21 09:30:00,164.15,164.15,163.23,163.59,9970.0,144.6106,144.6106,143.8002,144.1173,9970.0
2016-09-21 09:35:00,163.58,163.75,163.34,163.55,7923.0,144.1085,144.2583,143.8971,144.0821,7923.0
2016-09-21 09:40:00,163.55,163.64,163.4,163.49,6497.0,144.0821,144.1614,143.9499,144.0292,6497.0
2016-09-21 09:45:00,163.49,163.92,163.44,163.78,12092.0,144.0292,144.408,143.9852,144.2847,12092.0
2016-09-21 09:50:00,163.78,163.87,163.56,163.85,28239.0,144.2847,144.364,144.0909,144.3464,28239.0
2016-09-21 09:55:00,163.78,164.03,163.78,163.96,30644.0,144.2847,144.5049,144.2847,144.4433,30644.0
2016-09-21 10:00:00,164.0,164.03,163.62,163.74,22167.0,144.4785,144.5049,144.1437,144.2495,22167.0
2016-09-21 10:05:00,163.79,164.31,163.77,164.31,7969.0,144.2935,144.7516,144.2759,144.7516,7969.0
2016-09-21 10:10:00,164.43,165.2,164.34,164.5,54956.0,144.8573,145.5357,144.778,144.919,54956.0
2016-09-21 10:15:00,164.47,165.17,164.43,164.91,25565.0,144.8926,145.5092,144.8573,145.2802,25565.0
2016-09-21 10:20:00,164.87,164.98,164.56,164.59,5186.0,145.2449,145.3418,144.9718,144.9983,5186.0
2016-09-21 10:25:00,164.64,164.81,164.64,164.69,3000.0,145.0423,145.1921,145.0423,145.0864,3000.0
2016-09-21 10:30:00,164.69,164.71,164.24,164.24,9478.0,145.0864,145.104,144.6899,144.6899,9478.0
2016-09-21 10:35:00,164.24,164.39,164.24,164.39,7700.0,144.6899,144.8221,144.6899,144.8221,7700.0
2016-09-21 10:40:00,164.39,164.48,164.11,164.27,6985.0,144.8221,144.9014,144.5754,144.7164,6985.0
2016-09-21 10:45:00,164.27,164.28,164.01,164.03,4326.0,144.7164,144.7252,144.4873,144.5049,4326.0
2016-09-21 10:50:00,164.03,164.21,164.02,164.13,25370.0,144.5049,144.6635,144.4961,144.593,25370.0
2016-09-21 10:55:00,164.17,164.19,164.09,164.17,9019.0,144.6283,144.6459,144.5578,144.6283,9019.0
2016-09-21 11:00:00,164.14,164.14,163.97,164.03,26698.0,144.6018,144.6018,144.4521,144.5049,26698.0
2016-09-21 11:05:00,164.03,164.1,163.99,164.09,9936.0,144.5049,144.5666,144.4697,144.5578,9936.0
2016-09-21 11:10:00,164.03,164.06,163.97,164.04,13142.0,144.5049,144.5314,144.4521,144.5137,13142.0
2016-09-21 11:15:00,164.0,164.2,163.99,164.2,3262.0,144.4785,144.6547,144.4697,144.6547,3262.0
2016-09-21 11:20:00,164.17,164.29,164.13,164.29,6868.0,144.6283,144.734,144.593,144.734,6868.0
2016-09-21 11:25:00,164.27,164.3,164.17,164.23,16130.0,144.7164,144.7428,144.6283,144.6811,16130.0
2016-09-21 11:30:00,164.23,164.3,164.11,164.17,12286.0,144.6811,144.7428,144.5754,144.6283,12286.0
2016-09-21 11:35:00,164.15,164.23,164.11,164.23,6524.0,144.6106,144.6811,144.5754,144.6811,6524.0
2016-09-21 11:40:00,164.22,164.26,164.12,164.16,7073.0,144.6723,144.7076,144.5842,144.6195,7073.0
2016-09-21 11:45:00,164.18,164.26,164.17,164.2,2326.0,144.6371,144.7076,144.6283,144.6547,2326.0
2016-09-21 11:50:00,164.2,164.21,164.1,164.17,3668.0,144.6547,144.6635,144.5666,144.6283,3668.0
2016-09-21 11:55:00,164.17,164.18,164.11,164.18,3345.0,144.6283,144.6371,144.5754,144.6371,3345.0
2016-09-21 12:00:00,164.17,164.18,164.08,164.11,4050.0,144.6283,144.6371,144.549,144.5754,4050.0
2016-09-21 12:05:00,164.22,164.22,164.11,164.17,1610.0,144.6723,144.6723,144.5754,144.6283,1610.0
2016-09-21 12:10:00,164.16,164.16,164.06,164.08,4600.0,144.6195,144.6195,144.5314,144.549,4600.0
2016-09-21 12:15:00,164.11,164.11,163.78,163.88,10690.0,144.5754,144.5754,144.2847,144.3728,10690.0
2016-09-21 12:20:00,163.91,163.94,163.8,163.93,6078.0,144.3992,144.4256,144.3023,144.4168,6078.0
2016-09-21 12:25:00,163.93,164.0,163.88,163.95,8945.0,144.4168,144.4785,144.3728,144.4345,8945.0
2016-09-21 12:30:00,163.99,163.99,163.9,163.96,4930.0,144.4697,144.4697,144.3904,144.4433,4930.0
2016-09-21 12:35:00,163.92,164.03,163.92,164.02,5728.0,144.408,144.5049,144.408,144.4961,5728.0
2016-09-21 12:40:00,163.99,164.13,163.97,164.12,5089.0,144.4697,144.593,144.4521,144.5842,5089.0
2016-09-21 12:45:00,164.14,164.14,164.01,164.01,2700.0,144.6018,144.6018,144.4873,144.4873,2700.0
2016-09-21 12:50:00,164.02,164.16,164.02,164.14,787.0,144.4961,144.6195,144.4961,144.6018,787.0
2016-09-21 12:55:00,164.1,164.22,164.1,164.21,1269.0,144.5666,144.6723,144.5666,144.6635,1269.0
2016-09-21 13:00:00,164.22,164.26,164.13,164.13,4000.0,144.6723,144.7076,144.593,144.593,4000.0
2016-09-21 13:05:00,164.1,164.1,164.04,164.05,1221.0,144.5666,144.5666,144.5137,144.5226,1221.0
2016-09-21 13:10:00,164.04,164.04,163.83,163.93,11830.0,144.5137,144.5137,144.3287,144.4168,11830.0
2016-09-21 13:15:00,163.86,163.86,163.7,163.76,1479.0,144.3552,144.3552,144.2142,144.2671,1479.0
2016-09-21 13:20:00,163.75,163.79,163.66,163.67,1922.0,144.2583,144.2935,144.179,144.1878,1922.0
2016-09-21 13:25:00,163.65,163.8,163.6,163.79,4148.0,144.1702,144.3023,144.1261,144.2935,4148.0
2016-09-21 13:30:00,163.78,163.9,163.74,163.9,4030.0,144.2847,144.3904,144.2495,144.3904,4030.0
2016-09-21 13:35:00,163.91,163.99,163.84,163.84,12437.0,144.3992,144.4697,144.3375,144.3375,12437.0
2016-09-21 13:40:00,163.92,163.93,163.92,163.93,300.0,144.408,144.4168,144.408,144.4168,300.0
2016-09-21 13:45:00,163.91,164.03,163.88,164.02,2399.0,144.3992,144.5049,144.3728,144.4961,2399.0
2016-09-21 13:50:00,164.06,164.06,163.62,163.74,9310.0,144.5314,144.5314,144.1437,144.2495,9310.0
2016-09-21 13:55:00,163.7,163.9,163.69,163.78,4282.0,144.2142,144.3904,144.2054,144.2847,4282.0
2016-09-21 14:00:00,163.71,164.1,163.56,163.91,15773.0,144.223,144.5666,144.0909,144.3992,15773.0
2016-09-21 14:05:00,164.01,164.22,163.96,164.15,21453.0,144.4873,144.6723,144.4433,144.6106,21453.0
2016-09-21 14:10:00,164.16,164.66,164.1,164.63,8812.0,144.6195,145.0599,144.5666,145.0335,8812.0
2016-09-21 14:15:00,164.52,164.6,164.33,164.5,4225.0,144.9366,145.0071,144.7692,144.919,4225.0
2016-09-21 14:20:00,164.53,164.53,164.04,164.04,11657.0,144.9454,144.9454,144.5137,144.5137,11657.0
2016-09-21 14:25:00,164.0,164.08,163.77,163.89,11790.0,144.4785,144.549,144.2759,144.3816,11790.0
2016-09-21 14:30:00,163.87,164.13,163.85,164.13,7737.0,144.364,144.593,144.3464,144.593,7737.0
2016-09-21 14:35:00,164.18,164.42,164.18,164.42,1500.0,144.6371,144.8485,144.6371,144.8485,1500.0
2016-09-21 14:40:00,164.46,164.58,164.36,164.58,5620.0,144.8837,144.9895,144.7957,144.9895,5620.0
2016-09-21 14:45:00,164.67,164.74,164.45,164.52,4400.0,145.0687,145.1304,144.8749,144.9366,4400.0
2016-09-21 14:50:00,164.56,164.65,164.49,164.53,2456.0,144.9718,145.0511,144.9102,144.9454,2456.0
2016-09-21 14:55:00,164.57,164.86,164.52,164.81,6861.0,144.9807,145.2361,144.9366,145.1921,6861.0
2016-09-21 15:00:00,164.77,164.89,164.69,164.89,4486.0,145.1568,145.2626,145.0864,145.2626,4486.0
2016-09-21 15:05:00,164.89,164.97,164.76,164.89,5413.0,145.2626,145.333,145.148,145.2626,5413.0
2016-09-21 15:10:00,164.88,165.2,164.85,165.2,17093.0,145.2538,145.5357,145.2273,145.5357,17093.0
2016-09-21 15:15:00,165.2,165.35,165.16,165.28,11369.0,145.5357,145.6678,145.5004,145.6061,11369.0
2016-09-21 15:20:00,165.27,165.48,165.27,165.36,11743.0,145.5973,145.7823,145.5973,145.6766,11743.0
2016-09-21 15:25:00,165.37,165.6,165.35,165.46,10583.0,145.6854,145.888,145.6678,145.7647,10583.0
2016-09-21 15:30:00,165.53,165.77,165.51,165.7,13130.0,145.8264,146.0378,145.8088,145.9761,13130.0
2016-09-21 15:35:00,165.73,165.75,165.63,165.72,13006.0,146.0026,146.0202,145.9145,145.9938,13006.0
2016-09-21 15:40:00,165.77,165.94,165.73,165.93,20141.0,146.0378,146.1876,146.0026,146.1788,20141.0
2016-09-21 15:45:00,165.96,165.99,165.89,165.96,25619.0,146.2052,146.2316,146.1435,146.2052,25619.0
2016-09-21 15:50:00,165.95,165.96,165.78,165.78,28825.0,146.1964,146.2052,146.0466,146.0466,28825.0
2016-09-21 15:55:00,165.77,165.85,165.64,165.76,52301.0,146.0378,146.1083,145.9233,146.029,52301.0
2016-09-22 09:30:00,166.13,166.28,165.86,165.94,14795.0,146.355,146.4871,146.1171,146.1876,14795.0
2016-09-22 09:35:00,166.43,166.97,166.3,166.95,6000.0,146.6193,147.095,146.5047,147.0774,6000.0
2016-09-22 09:40:00,166.95,167.0,166.41,166.69,10000.0,147.0774,147.1214,146.6016,146.8483,10000.0
2016-09-22 09:45:00,166.58,166.74,166.35,166.63,16575.0,146.7514,146.8924,146.5488,146.7954,16575.0
2016-09-22 09:50:00,166.55,166.82,166.53,166.79,1700.0,146.725,146.9628,146.7073,146.9364,1700.0
2016-09-22 09:55:00,166.82,166.95,166.8,166.8,14037.0,146.9628,147.0774,146.9452,146.9452,14037.0
2016-09-22 10:00:00,166.6,166.65,166.27,166.31,4902.0,146.769,146.8131,146.4783,146.5135,4902.0
2016-09-22 10:05:00,166.22,166.51,166.22,166.44,3400.0,146.4342,146.6897,146.4342,146.6281,3400.0
2016-09-22 10:10:00,166.5,166.55,166.38,166.55,1800.0,146.6809,146.725,146.5752,146.725,1800.0
2016-09-22 10:15:00,166.56,166.7,166.53,166.61,9885.0,146.7338,146.8571,146.7073,146.7778,9885.0
2016-09-22 10:20:00,166.61,166.61,166.49,166.55,6278.0,146.7778,146.7778,146.6721,146.725,6278.0
2016-09-22 10:25:00,166.62,166.79,166.62,166.69,1448.0,146.7866,146.9364,146.7866,146.8483,1448.0
2016-09-22 10:30:00,166.73,166.96,166.72,166.92,18478.0,146.8835,147.0862,146.8747,147.0509,18478.0
2016-09-22 10:35:00,166.97,167.03,166.88,166.91,9082.0,147.095,147.1478,147.0157,147.0421,9082.0
2016-09-22 10:40:00,166.88,166.9,166.5,166.5,13304.0,147.0157,147.0333,146.6809,146.6809,13304.0
2016-09-22 10:45:00,166.51,166.52,166.24,166.26,8944.0,146.6897,146.6985,146.4519,146.4695,8944.0
2016-09-22 10:50:00,166.28,166.32,166.15,166.15,4160.0,146.4871,146.5223,146.3726,146.3726,4160.0
2016-09-22 10:55:00,166.18,166.35,166.09,166.09,5053.0,146.399,146.5488,146.3197,146.3197,5053.0
2016-09-22 11:00:00,166.07,166.16,165.82,165.83,7688.0,146.3021,146.3814,146.0819,146.0907,7688.0
2016-09-22 11:05:00,165.83,165.92,165.72,165.75,5401.0,146.0907,146.17,145.9938,146.0202,5401.0
2016-09-22 11:10:00,165.78,165.87,165.71,165.84,5212.0,146.0466,146.1259,145.985,146.0995,5212.0
2016-09-22 11:15:00,165.82,165.84,165.66,165.67,10749.0,146.0819,146.0995,145.9409,145.9497,10749.0
2016-09-22 11:20:00,165.6,165.68,165.51,165.57,5715.0,145.888,145.9585,145.8088,145.8616,5715.0
2016-09-22 11:25:00,165.54,165.59,165.51,165.53,4003.0,145.8352,145.8792,145.8088,145.8264,4003.0
2016-09-22 11:30:00,165.53,165.93,165.53,165.9,3825.0,145.8264,146.1788,145.8264,146.1523,3825.0
2016-09-22 11:35:00,165.92,165.93,165.82,165.86,3848.0,146.17,146.1788,146.0819,146.1171,3848.0
2016-09-22 11:40:00,165.83,165.88,165.81,165.87,2100.0,146.0907,146.1347,146.0731,146.1259,2100.0
2016-09-22 11:45:00,165.84,165.85,165.81,165.84,2365.0,146.0995,146.1083,146.0731,146.0995,2365.0
2016-09-22 11:50:00,165.82,165.86,165.65,165.7,5115.0,146.0819,146.1171,145.9321,145.9761,5115.0
2016-09-22 11:55:00,165.74,165.85,165.74,165.84,3040.0,146.0114,146.1083,146.0114,146.0995,3040.0
2016-09-22 12:00:00,165.86,165.94,165.84,165.89,3500.0,146.1171,146.1876,146.0995,146.1435,3500.0
2016-09-22 12:05:00,165.88,165.89,165.82,165.86,6358.0,146.1347,146.1435,146.0819,146.1171,6358.0
2016-09-22 12:10:00,165.84,165.84,165.76,165.76,3700.0,146.0995,146.0995,146.029,146.029,3700.0
2016-09-22 12:15:00,165.74,165.92,165.74,165.92,3719.0,146.0114,146.17,146.0114,146.17,3719.0
2016-09-22 12:20:00,165.9,165.96,165.82,165.95,5007.0,146.1523,146.2052,146.0819,146.1964,5007.0
2016-09-22 12:25:00,165.94,166.13,165.92,166.12,4205.0,146.1876,146.355,146.17,146.3462,4205.0
2016-09-22 12:30:00,166.17,166.18,166.08,166.13,5440.0,146.3902,146.399,146.3109,146.355,5440.0
2016-09-22 12:35:00,166.15,166.15,166.08,166.1,4083.0,146.3726,146.3726,146.3109,146.3285,4083.0
2016-09-22 12:40:00,166.13,166.26,166.09,166.26,6061.0,146.355,146.4695,146.3197,146.4695,6061.0
2016-09-22 12:45:00,166.27,166.34,166.26,166.29,3345.0,146.4783,146.54,146.4695,146.4959,3345.0
2016-09-22 12:50:00,166.27,166.36,166.27,166.34,3638.0,146.4783,146.5576,146.4783,146.54,3638.0
2016-09-22 12:55:00,166.29,166.29,166.13,166.27,3928.0,146.4959,146.4959,146.355,146.4783,3928.0
2016-09-22 13:00:00,166.29,166.41,166.25,166.28,4156.0,146.4959,146.6016,146.4607,146.4871,4156.0
2016-09-22 13:05:00,166.27,166.45,166.27,166.39,4812.0,146.4783,146.6369,146.4783,146.584,4812.0
2016-09-22 13:10:00,166.37,166.4,166.33,166.37,4193.0,146.5664,146.5928,146.5312,146.5664,4193.0
2016-09-22 13:15:00,166.37,166.4,166.26,166.27,3200.0,146.5664,146.5928,146.4695,146.4783,3200.0
2016-09-22 13:20:00,166.29,166.41,166.26,166.4,2100.0,146.4959,146.6016,146.4695,146.5928,2100.0
2016-09-22 13:25:00,166.38,166.47,166.26,166.27,2570.0,146.5752,146.6545,146.4695,146.4783,2570.0
2016-09-22 13:30:00,166.27,166.44,166.26,166.42,3200.0,146.4783,146.6281,146.4695,146.6104,3200.0
2016-09-22 13:35:00,166.43,166.49,166.39,166.47,4555.0,146.6193,146.6721,146.584,146.6545,4555.0
2016-09-22 13:40:00,166.46,166.47,166.36,166.38,4003.0,146.6457,146.6545,146.5576,146.5752,4003.0
2016-09-22 13:45:00,166.34,166.43,166.29,166.43,3582.0,146.54,146.6193,146.4959,146.6193,3582.0
2016-09-22 13:50:00,166.44,166.46,166.32,166.46,1895.0,146.6281,146.6457,146.5223,146.6457,1895.0
2016-09-22 13:55:00,166.43,166.45,166.36,166.44,3061.0,146.6193,146.6369,146.5576,146.6281,3061.0
2016-09-22 14:00:00,166.43,166.43,166.34,166.42,2794.0,146.6193,146.6193,146.54,146.6104,2794.0
2016-09-22 14:05:00,166.41,166.41,166.29,166.32,3597.0,146.6016,146.6016,146.4959,146.5223,3597.0
2016-09-22 14:10:00,166.32,166.36,165.85,165.85,7700.0,146.5223,146.5576,146.1083,146.1083,7700.0
2016-09-22 14:15:00,165.84,166.04,165.82,165.95,3137.0,146.0995,146.2757,146.0819,146.1964,3137.0
2016-09-22 14:20:00,165.93,166.01,165.8,165.84,5315.0,146.1788,146.2492,146.0642,146.0995,5315.0
2016-09-22 14:25:00,165.87,166.07,165.86,165.97,4403.0,146.1259,146.3021,146.1171,146.214,4403.0
2016-09-22 14:30:00,166.01,166.04,165.82,165.86,2286.0,146.2492,146.2757,146.0819,146.1171,2286.0
2016-09-22 14:35:00,165.81,165.98,165.79,165.97,5506.0,146.0731,146.2228,146.0554,146.214,5506.0
2016-09-22 14:40:00,165.99,166.14,165.95,166.14,2492.0,146.2316,146.3638,146.1964,146.3638,2492.0
2016-09-22 14:45:00,166.18,166.22,166.12,166.17,3704.0,146.399,146.4342,146.3462,146.3902,3704.0
2016-09-22 14:50:00,166.18,166.3,166.02,166.28,5273.0,146.399,146.5047,146.2581,146.4871,5273.0
2016-09-22 14:55:00,166.34,166.41,166.27,166.41,4400.0,146.54,146.6016,146.4783,146.6016,4400.0
2016-09-22 15:00:00,166.41,166.52,166.41,166.47,4908.0,146.6016,146.6985,146.6016,146.6545,4908.0
2016-09-22 15:05:00,166.49,166.54,166.45,166.45,5648.0,146.6721,146.7162,146.6369,146.6369,5648.0
2016-09-22 15:10:00,166.49,166.5,166.4,166.4,5105.0,146.6721,146.6809,146.5928,146.5928,5105.0
2016-09-22 15:15:00,166.44,166.45,166.36,166.41,5764.0,146.6281,146.6369,146.5576,146.6016,5764.0
2016-09-22 15:20:00,166.39,166.63,166.39,166.62,8255.0,146.584,146.7954,146.584,146.7866,8255.0
2016-09-22 15:25:00,166.62,166.67,166.56,166.62,7219.0,146.7866,146.8307,146.7338,146.7866,7219.0
2016-09-22 15:30:00,166.61,166.72,166.58,166.71,7241.0,146.7778,146.8747,146.7514,146.8659,7241.0
2016-09-22 15:35:00,166.7,166.82,166.64,166.7,10012.0,146.8571,146.9628,146.8043,146.8571,10012.0
2016-09-22 15:40:00,166.7,166.8,166.66,166.77,8024.0,146.8571,146.9452,146.8219,146.9188,8024.0
2016-09-22 15:45:00,166.79,166.85,166.68,166.7,23235.0,146.9364,146.9893,146.8395,146.8571,23235.0
2016-09-22 15:50:00,166.71,166.71,166.45,166.51,31676.0,146.8659,146.8659,146.6369,146.6897,31676.0
2016-09-22 15:55:00,166.48,166.54,165.97,166.06,188944.0,146.6633,146.7162,146.214,146.2933,188944.0
2016-09-23 09:30:00,165.76,166.6,165.76,166.6,10789.0,146.029,146.769,146.029,146.769,10789.0
2016-09-23 09:35:00,166.57,166.58,165.6,165.67,9049.0,146.7426,146.7514,145.888,145.9497,9049.0
2016-09-23 09:40:00,165.75,165.75,165.04,165.59,6029.0,146.0202,146.0202,145.3947,145.8792,6029.0
2016-09-23 09:45:00,165.66,165.86,165.59,165.75,4984.0,145.9409,146.1171,145.8792,146.0202,4984.0
2016-09-23 09:50:00,165.67,165.86,165.61,165.77,4416.0,145.9497,146.1171,145.8969,146.0378,4416.0
2016-09-23 09:55:00,165.85,166.07,165.75,165.91,2600.0,146.1083,146.3021,146.0202,146.1611,2600.0
2016-09-23 10:00:00,165.91,166.04,165.84,165.99,5244.0,146.1611,146.2757,146.0995,146.2316,5244.0
2016-09-23 10:05:00,166.03,166.09,165.77,165.86,4141.0,146.2669,146.3197,146.0378,146.1171,4141.0
2016-09-23 10:10:00,165.9,165.99,165.89,165.89,3958.0,146.1523,146.2316,146.1435,146.1435,3958.0
2016-09-23 10:15:00,165.95,166.09,165.95,166.04,4927.0,146.1964,146.3197,146.1964,146.2757,4927.0
2016-09-23 10:20:00,166.04,166.07,165.98,166.02,3324.0,146.2757,146.3021,146.2228,146.2581,3324.0
2016-09-23 10:25:00,166.02,166.09,165.99,165.99,3854.0,146.2581,146.3197,146.2316,146.2316,3854.0
2016-09-23 10:30:00,166.06,166.16,165.96,166.05,11260.0,146.2933,146.3814,146.2052,146.2845,11260.0
2016-09-23 10:35:00,166.04,166.08,165.9,166.08,11003.0,146.2757,146.3109,146.1523,146.3109,11003.0
2016-09-23 10:40:00,166.07,166.19,166.07,166.19,5419.0,146.3021,146.4078,146.3021,146.4078,5419.0
2016-09-23 10:45:00,166.2,166.31,166.17,166.3,6293.0,146.4166,146.5135,146.3902,146.5047,6293.0
2016-09-23 10:50:00,166.27,166.29,166.12,166.18,7778.0,146.4783,146.4959,146.3462,146.399,7778.0
2016-09-23 10:55:00,166.15,166.29,166.15,166.18,3730.0,146.3726,146.4959,146.3726,146.399,3730.0
2016-09-23 11:00:00,166.17,166.17,166.02,166.17,3885.0,146.3902,146.3902,146.2581,146.3902,3885.0
2016-09-23 11:05:00,166.22,166.22,166.1,166.18,5779.0,146.4342,146.4342,146.3285,146.399,5779.0
2016-09-23 11:10:00,166.16,166.18,166.11,166.13,3340.0,146.3814,146.399,146.3373,146.355,3340.0
2016-09-23 11:15:00,166.13,166.29,166.1,166.26,8496.0,146.355,146.4959,146.3285,146.4695,8496.0
2016-09-23 11:20:00,166.24,166.43,166.24,166.43,5186.0,146.4519,146.6193,146.4519,146.6193,5186.0
2016-09-23 11:25:00,166.42,166.52,166.4,166.5,7496.0,146.6104,146.6985,146.5928,146.6809,7496.0
2016-09-23 11:30:00,166.52,166.66,166.52,166.59,13327.0,146.6985,146.8219,146.6985,146.7602,13327.0
2016-09-23 11:35:00,166.59,166.59,166.41,166.48,6350.0,146.7602,146.7602,146.6016,146.6633,6350.0
2016-09-23 11:40:00,166.44,166.45,166.34,166.34,4566.0,146.6281,146.6369,146.54,146.54,4566.0
2016-09-23 11:45:00,166.39,166.48,166.39,166.48,8097.0,146.584,146.6633,146.584,146.6633,8097.0
2016-09-23 11:50:00,166.51,166.64,166.49,166.6,9734.0,146.6897,146.8043,146.6721,146.769,9734.0
2016-09-23 11:55:00,166.6,166.6,166.37,166.39,15164.0,146.769,146.769,146.5664,146.584,15164.0
2016-09-23 12:00:00,166.35,166.54,166.3,166.48,14583.0,146.5488,146.7162,146.5047,146.6633,14583.0
2016-09-23 12:05:00,166.48,166.55,166.47,166.55,3053.0,146.6633,146.725,146.6545,146.725,3053.0
2016-09-23 12:10:00,166.55,166.56,166.49,166.52,2400.0,146.725,146.7338,146.6721,146.6985,2400.0
2016-09-23 12:15:00,166.49,166.71,166.46,166.7,7891.0,146.6721,146.8659,146.6457,146.8571,7891.0
2016-09-23 12:20:00,166.69,166.82,166.63,166.78,6796.0,146.8483,146.9628,146.7954,146.9276,6796.0
2016-09-23 12:25:00,166.8,166.8,166.72,166.72,2439.0,146.9452,146.9452,146.8747,146.8747,2439.0
2016-09-23 12:30:00,166.77,166.77,166.62,166.74,4336.0,146.9188,146.9188,146.7866,146.8924,4336.0
2016-09-23 12:35:00,166.72,166.84,166.7,166.82,4700.0,146.8747,146.9804,146.8571,146.9628,4700.0
2016-09-23 12:40:00,166.83,166.99,166.82,166.99,5169.0,146.9716,147.1126,146.9628,147.1126,5169.0
2016-09-23 12:45:00,166.97,167.0,166.92,166.96,3721.0,147.095,147.1214,147.0509,147.0862,3721.0
2016-09-23 12:50:00,166.98,167.08,166.97,167.05,6557.0,147.1038,147.1919,147.095,147.1655,6557.0
2016-09-23 12:55:00,167.05,167.05,166.98,167.05,4161.0,147.1655,147.1655,147.1038,147.1655,4161.0
2016-09-23 13:00:00,167.06,167.06,166.9,167.0,9038.0,147.1743,147.1743,147.0333,147.1214,9038.0
2016-09-23 13:05:00,166.97,167.03,166.96,167.02,5671.0,147.095,147.1478,147.0862,147.139,5671.0
2016-09-23 13:10:00,167.02,167.06,166.91,166.96,5816.0,147.139,147.1743,147.0421,147.0862,5816.0
2016-09-23 13:15:00,166.91,166.91,166.75,166.84,3609.0,147.0421,147.0421,146.9012,146.9804,3609.0
2016-09-23 13:20:00,166.87,166.95,166.8,166.8,3289.0,147.0069,147.0774,146.9452,146.9452,3289.0
2016-09-23 13:25:00,166.8,166.81,166.72,166.74,1600.0,146.9452,146.954,146.8747,146.8924,1600.0
2016-09-23 13:30:00,166.74,166.75,166.67,166.7,3560.0,146.8924,146.9012,146.8307,146.8571,3560.0
2016-09-23 13:35:00,166.68,166.78,166.66,166.77,3179.0,146.8395,146.9276,146.8219,146.9188,3179.0
2016-09-23 13:40:00,166.77,166.94,166.76,166.94,4787.0,146.9188,147.0685,146.91,147.0685,4787.0
2016-09-23 13:45:00,166.93,166.94,166.69,166.74,6208.0,147.0597,147.0685,146.8483,146.8924,6208.0
2016-09-23 13:50:00,166.69,166.8,166.62,166.75,5800.0,146.8483,146.9452,146.7866,146.9012,5800.0
2016-09-23 13:55:00,166.75,166.87,166.75,166.79,3462.0,146.9012,147.0069,146.9012,146.9364,3462.0
2016-09-23 14:00:00,166.78,166.9,166.7,166.89,3620.0,146.9276,147.0333,146.8571,147.0245,3620.0
2016-09-23 14:05:00,166.93,166.95,166.73,166.75,4000.0,147.0597,147.0774,146.8835,146.9012,4000.0
2016-09-23 14:10:00,166.76,166.91,166.74,166.91,3561.0,146.91,147.0421,146.8924,147.0421,3561.0
2016-09-23 14:15:00,166.92,166.97,166.8,166.8,2936.0,147.0509,147.095,146.9452,146.9452,2936.0
2016-09-23 14:20:00,166.81,166.81,166.73,166.76,1401.0,146.954,146.954,146.8835,146.91,1401.0
2016-09-23 14:25:00,166.79,166.85,166.76,166.8,4756.0,146.9364,146.9893,146.91,146.9452,4756.0
2016-09-23 14:30:00,166.81,166.9,166.78,166.9,2800.0,146.954,147.0333,146.9276,147.0333,2800.0
2016-09-23 14:35:00,166.86,166.88,166.81,166.82,8034.0,146.9981,147.0157,146.954,146.9628,8034.0
2016-09-23 14:40:00,166.82,166.82,166.7,166.75,3165.0,146.9628,146.9628,146.8571,146.9012,3165.0
2016-09-23 14:45:00,166.75,166.83,166.73,166.83,2786.0,146.9012,146.9716,146.8835,146.9716,2786.0
2016-09-23 14:50:00,166.83,166.92,166.82,166.84,3578.0,146.9716,147.0509,146.9628,146.9804,3578.0
2016-09-23 14:55:00,166.84,166.89,166.83,166.86,4603.0,146.9804,147.0245,146.9716,146.9981,4603.0
2016-09-23 15:00:00,166.86,166.92,166.84,166.87,4435.0,146.9981,147.0509,146.9804,147.0069,4435.0
2016-09-23 15:05:00,166.86,166.96,166.86,166.9,5217.0,146.9981,147.0862,146.9981,147.0333,5217.0
2016-09-23 15:10:00,166.88,166.92,166.85,166.92,4606.0,147.0157,147.0509,146.9893,147.0509,4606.0
2016-09-23 15:15:00,166.94,166.94,166.87,166.9,4600.0,147.0685,147.0685,147.0069,147.0333,4600.0
2016-09-23 15:20:00,166.89,166.93,166.84,166.89,5657.0,147.0245,147.0597,146.9804,147.0245,5657.0
2016-09-23 15:25:00,166.92,167.12,166.92,167.12,7873.0,147.0509,147.2271,147.0509,147.2271,7873.0
2016-09-23 15:30:00,167.1,167.32,167.07,167.16,14496.0,147.2095,147.4033,147.1831,147.2624,14496.0
2016-09-23 15:35:00,167.14,167.16,166.86,166.91,16013.0,147.2447,147.2624,146.9981,147.0421,16013.0
2016-09-23 15:40:00,166.89,166.96,166.83,166.88,9300.0,147.0245,147.0862,146.9716,147.0157,9300.0
2016-09-23 15:45:00,166.88,166.92,166.74,166.81,14260.0,147.0157,147.0509,146.8924,146.954,14260.0
2016-09-23 15:50:00,166.79,167.03,166.77,166.97,18201.0,146.9364,147.1478,146.9188,147.095,18201.0
2016-09-23 15:55:00,166.96,166.96,166.62,166.62,36252.0,147.0862,147.0862,146.7866,146.7866,36252.0
2016-09-26 09:30:00,166.0,166.05,165.65,165.65,7301.0,146.2404,146.2845,145.9321,145.9321,7301.0
2016-09-26 09:35:00,165.73,165.92,165.54,165.78,11106.0,146.0026,146.17,145.8352,146.0466,11106.0
2016-09-26 09:40:00,165.67,166.11,165.52,165.65,21534.0,145.9497,146.3373,145.8176,145.9321,21534.0
2016-09-26 09:45:00,165.68,165.92,165.6,165.67,21357.0,145.9585,146.17,145.888,145.9497,21357.0
2016-09-26 09:50:00,165.66,165.73,165.54,165.57,5275.0,145.9409,146.0026,145.8352,145.8616,5275.0
2016-09-26 09:55:00,165.67,165.67,165.58,165.63,3127.0,145.9497,145.9497,145.8704,145.9145,3127.0
2016-09-26 10:00:00,165.72,165.82,165.65,165.77,6500.0,145.9938,146.0819,145.9321,146.0378,6500.0
2016-09-26 10:05:00,165.74,165.95,165.74,165.95,4685.0,146.0114,146.1964,146.0114,146.1964,4685.0
2016-09-26 10:10:00,165.89,166.43,165.88,166.43,6650.0,146.1435,146.6193,146.1347,146.6193,6650.0
2016-09-26 10:15:00,166.37,166.59,166.37,166.58,5713.0,146.5664,146.7602,146.5664,146.7514,5713.0
2016-09-26 10:20:00,166.59,166.62,166.12,166.14,19385.0,146.7602,146.7866,146.3462,146.3638,19385.0
2016-09-26 10:25:00,166.13,166.18,165.85,165.85,9016.0,146.355,146.399,146.1083,146.1083,9016.0
2016-09-26 10:30:00,165.84,166.09,165.79,165.97,10657.0,146.0995,146.3197,146.0554,146.214,10657.0
2016-09-26 10:35:00,165.95,166.14,165.93,166.1,10853.0,146.1964,146.3638,146.1788,146.3285,10853.0
2016-09-26 10:40:00,166.12,166.29,166.11,166.29,3100.0,146.3462,146.4959,146.3373,146.4959,3100.0
2016-09-26 10:45:00,166.25,166.48,166.23,166.46,6216.0,146.4607,146.6633,146.4431,146.6457,6216.0
2016-09-26 10:50:00,166.49,166.63,166.49,166.49,14904.0,146.6721,146.7954,146.6721,146.6721,14904.0
2016-09-26 10:55:00,166.5,166.54,166.33,166.49,10164.0,146.6809,146.7162,146.5312,146.6721,10164.0
2016-09-26 11:00:00,166.5,166.67,166.49,166.5,7482.0,146.6809,146.8307,146.6721,146.6809,7482.0
2016-09-26 11:05:00,166.49,166.57,166.48,166.49,5156.0,146.6721,146.7426,146.6633,146.6721,5156.0
2016-09-26 11:10:00,166.54,166.67,166.43,166.5,26876.0,146.7162,146.8307,146.6193,146.6809,26876.0
2016-09-26 11:15:00,166.5,166.5,166.2,166.2,14018.0,146.6809,146.6809,146.4166,146.4166,14018.0
2016-09-26 11:20:00,166.27,166.31,166.25,166.31,5640.0,146.4783,146.5135,146.4607,146.5135,5640.0
2016-09-26 11:25:00,166.28,166.34,166.24,166.26,4654.0,146.4871,146.54,146.4519,146.4695,4654.0
2016-09-26 11:30:00,166.23,166.26,166.06,166.06,3321.0,146.4431,146.4695,146.2933,146.2933,3321.0
2016-09-26 11:35:00,166.05,166.33,166.03,166.24,18912.0,146.2845,146.5312,146.2669,146.4519,18912.0
2016-09-26 11:40:00,166.24,166.26,166.13,166.17,7671.0,146.4519,146.4695,146.355,146.3902,7671.0
2016-09-26 11:45:00,166.17,166.23,166.14,166.15,3842.0,146.3902,146.4431,146.3638,146.3726,3842.0
2016-09-26 11:50:00,166.15,166.18,166.12,166.16,7177.0,146.3726,146.399,146.3462,146.3814,7177.0
2016-09-26 11:55:00,166.15,166.18,166.11,166.18,7333.0,146.3726,146.399,146.3373,146.399,7333.0
2016-09-26 12:00:00,166.17,166.31,166.12,166.21,10356.0,146.3902,146.5135,146.3462,146.4254,10356.0
2016-09-26 12:05:00,166.23,166.45,166.22,166.4,6350.0,146.4431,146.6369,146.4342,146.5928,6350.0
2016-09-26 12:10:00,166.43,166.43,166.37,166.4,2559.0,146.6193,146.6193,146.5664,146.5928,2559.0
2016-09-26 12:15:00,166.39,166.42,166.33,166.38,3548.0,146.584,146.6104,146.5312,146.5752,3548.0
2016-09-26 12:20:00,166.36,166.49,166.35,166.49,4119.0,146.5576,146.6721,146.5488,146.6721,4119.0
2016-09-26 12:25:00,166.52,166.52,166.38,166.51,2887.0,146.6985,146.6985,146.5752,146.6897,2887.0
2016-09-26 12:30:00,166.52,166.63,166.52,166.63,1701.0,146.6985,146.7954,146.6985,146.7954,1701.0
2016-09-26 12:35:00,166.59,166.59,166.55,166.58,3000.0,146.7602,146.7602,146.725,146.7514,3000.0
2016-09-26 12:40:00,166.56,166.61,166.45,166.6,7508.0,146.7338,146.7778,146.6369,146.769,7508.0
2016-09-26 12:45:00,166.63,166.81,166.62,166.75,3131.0,146.7954,146.954,146.7866,146.9012,3131.0
2016-09-26 12:50:00,166.77,166.82,166.77,166.81,3985.0,146.9188,146.9628,146.9188,146.954,3985.0
2016-09-26 12:55:00,166.86,166.91,166.8,166.8,5637.0,146.9981,147.0421,146.9452,146.9452,5637.0
2016-09-26 13:00:00,166.81,166.82,166.78,166.78,1100.0,146.954,146.9628,146.9276,146.9276,1100.0
2016-09-26 13:05:00,166.76,166.78,166.63,166.63,2931.0,146.91,146.9276,146.7954,146.7954,2931.0
2016-09-26 13:10:00,166.61,166.65,166.51,166.59,3271.0,146.7778,146.8131,146.6897,146.7602,3271.0
2016-09-26 13:15:00,166.62,166.62,166.48,166.5,32794.0,146.7866,146.7866,146.6633,146.6809,32794.0
2016-09-26 13:20:00,166.49,166.49,166.39,166.39,6623.0,146.6721,146.6721,146.584,146.584,6623.0
2016-09-26 13:25:00,166.4,166.4,166.29,166.38,2600.0,146.5928,146.5928,146.4959,146.5752,2600.0
2016-09-26 13:30:00,166.37,166.41,166.18,166.27,2800.0,146.5664,146.6016,146.399,146.4783,2800.0
2016-09-26 13:35:00,166.21,166.26,166.08,166.17,3102.0,146.4254,146.4695,146.3109,146.3902,3102.0
2016-09-26 13:40:00,166.14,166.23,166.06,166.11,3911.0,146.3638,146.4431,146.2933,146.3373,3911.0
2016-09-26 13:45:00,166.05,166.11,166.05,166.11,500.0,146.2845,146.3373,146.2845,146.3373,500.0
2016-09-26 13:50:00,166.1,166.12,166.06,166.06,500.0,146.3285,146.3462,146.2933,146.2933,500.0
2016-09-26 13:55:00,166.05,166.11,166.01,166.04,3370.0,146.2845,146.3373,146.2492,146.2757,3370.0
2016-09-26 14:00:00,166.08,166.16,166.06,166.12,2646.0,146.3109,146.3814,146.2933,146.3462,2646.0
2016-09-26 14:05:00,166.1,166.13,166.03,166.11,2235.0,146.3285,146.355,146.2669,146.3373,2235.0
2016-09-26 14:10:00,166.06,166.06,166.01,166.02,702.0,146.2933,146.2933,146.2492,146.2581,702.0
2016-09-26 14:15:00,165.99,166.2,165.99,166.18,2334.0,146.2316,146.4166,146.2316,146.399,2334.0
2016-09-26 14:20:00,166.2,166.2,166.12,166.17,1045.0,146.4166,146.4166,146.3462,146.3902,1045.0
2016-09-26 14:25:00,166.22,166.23,166.14,166.17,1748.0,146.4342,146.4431,146.3638,146.3902,1748.0
2016-09-26 14:30:00,166.2,166.25,166.11,166.11,17124.0,146.4166,146.4607,146.3373,146.3373,17124.0
2016-09-26 14:35:00,166.11,166.15,165.8,165.84,6024.0,146.3373,146.3726,146.0642,146.0995,6024.0
2016-09-26 14:40:00,165.84,165.85,165.76,165.79,8358.0,146.0995,146.1083,146.029,146.0554,8358.0
2016-09-26 14:45:00,165.77,165.84,165.76,165.8,3410.0,146.0378,146.0995,146.029,146.0642,3410.0
2016-09-26 14:50:00,165.76,165.83,165.76,165.83,5063.0,146.029,146.0907,146.029,146.0907,5063.0
2016-09-26 14:55:00,165.86,166.11,165.86,166.02,9198.0,146.1171,146.3373,146.1171,146.2581,9198.0
2016-09-26 15:00:00,166.01,166.05,165.96,165.96,4933.0,146.2492,146.2845,146.2052,146.2052,4933.0
2016-09-26 15:05:00,165.94,166.14,165.92,166.06,3956.0,146.1876,146.3638,146.17,146.2933,3956.0
2016-09-26 15:10:00,166.11,166.11,166.01,166.03,3397.0,146.3373,146.3373,146.2492,146.2669,3397.0
2016-09-26 15:15:00,166.0,166.08,165.96,165.96,2823.0,146.2404,146.3109,146.2052,146.2052,2823.0
2016-09-26 15:20:00,165.99,166.0,165.84,165.84,3154.0,146.2316,146.2404,146.0995,146.0995,3154.0
2016-09-26 15:25:00,165.86,165.94,165.83,165.92,3728.0,146.1171,146.1876,146.0907,146.17,3728.0
2016-09-26 15:30:00,165.92,166.09,165.92,166.04,6754.0,146.17,146.3197,146.17,146.2757,6754.0
2016-09-26 15:35:00,166.02,166.02,165.74,165.81,4982.0,146.2581,146.2581,146.0114,146.0731,4982.0
2016-09-26 15:40:00,165.84,165.91,165.67,165.67,11996.0,146.0995,146.1611,145.9497,145.9497,11996.0
2016-09-26 15:45:00,165.68,165.91,165.6,165.81,14049.0,145.9585,146.1611,145.888,146.0731,14049.0
2016-09-26 15:50:00,165.81,165.81,165.64,165.68,16742.0,146.0731,146.0731,145.9233,145.9585,16742.0
2016-09-26 15:55:00,165.67,165.7,165.51,165.67,42801.0,145.9497,145.9761,145.8088,145.9497,42801.0
2016-09-27 09:30:00,165.69,165.94,165.07,165.38,13843.0,145.9673,146.1876,145.4211,145.6942,13843.0
2016-09-27 09:35:00,165.43,165.89,165.43,165.57,4209.0,145.7383,146.1435,145.7383,145.8616,4209.0
2016-09-27 09:40:00,165.57,165.98,165.57,165.84,15410.0,145.8616,146.2228,145.8616,146.0995,15410.0
2016-09-27 09:45:00,165.96,166.32,165.91,165.91,13168.0,146.2052,146.5223,146.1611,146.1611,13168.0
2016-09-27 09:50:00,165.9,166.37,165.86,166.28,10371.0,146.1523,146.5664,146.1171,146.4871,10371.0
2016-09-27 09:55:00,166.26,166.26,166.08,166.21,4200.0,146.4695,146.4695,146.3109,146.4254,4200.0
2016-09-27 10:00:00,166.19,166.58,166.18,166.47,22214.0,146.4078,146.7514,146.399,146.6545,22214.0
2016-09-27 10:05:00,166.47,166.64,166.42,166.5,11319.0,146.6545,146.8043,146.6104,146.6809,11319.0
2016-09-27 10:10:00,166.54,166.54,166.37,166.38,7481.0,146.7162,146.7162,146.5664,146.5752,7481.0
2016-09-27 10:15:00,166.39,166.57,166.39,166.54,11701.0,146.584,146.7426,146.584,146.7162,11701.0
2016-09-27 10:20:00,166.47,166.63,166.34,166.63,6102.0,146.6545,146.7954,146.54,146.7954,6102.0
2016-09-27 10:25:00,166.64,166.85,166.64,166.85,4162.0,146.8043,146.9893,146.8043,146.9893,4162.0
2016-09-27 10:30:00,166.82,166.82,166.47,166.47,3831.0,146.9628,146.9628,146.6545,146.6545,3831.0
2016-09-27 10:35:00,166.46,166.46,166.29,166.29,1200.0,146.6457,146.6457,146.4959,146.4959,1200.0
2016-09-27 10:40:00,166.22,166.38,166.22,166.29,1942.0,146.4342,146.5752,146.4342,146.4959,1942.0
2016-09-27 10:45:00,166.39,166.5,166.39,166.46,1500.0,146.584,146.6809,146.584,146.6457,1500.0
2016-09-27 10:50:00,166.46,166.49,166.31,166.33,3474.0,146.6457,146.6721,146.5135,146.5312,3474.0
2016-09-27 10:55:00,166.37,166.44,166.12,166.12,2400.0,146.5664,146.6281,146.3462,146.3462,2400.0
2016-09-27 11:00:00,166.23,166.34,166.22,166.3,3200.0,146.4431,146.54,146.4342,146.5047,3200.0
2016-09-27 11:05:00,166.25,166.35,166.2,166.33,4157.0,146.4607,146.5488,146.4166,146.5312,4157.0
2016-09-27 11:10:00,166.4,166.52,166.4,166.47,1840.0,146.5928,146.6985,146.5928,146.6545,1840.0
2016-09-27 11:15:00,166.45,166.65,166.41,166.65,5027.0,146.6369,146.8131,146.6016,146.8131,5027.0
2016-09-27 11:20:00,166.67,166.7,166.43,166.49,6803.0,146.8307,146.8571,146.6193,146.6721,6803.0
2016-09-27 11:25:00,166.38,166.54,166.25,166.5,14202.0,146.5752,146.7162,146.4607,146.6809,14202.0
2016-09-27 11:30:00,166.5,166.56,166.39,166.45,24259.0,146.6809,146.7338,146.584,146.6369,24259.0
2016-09-27 11:35:00,166.39,166.45,166.27,166.33,4980.0,146.584,146.6369,146.4783,146.5312,4980.0
2016-09-27 11:40:00,166.3,166.33,166.14,166.25,7809.0,146.5047,146.5312,146.3638,146.4607,7809.0
2016-09-27 11:45:00,166.21,166.21,166.02,166.03,7673.0,146.4254,146.4254,146.2581,146.2669,7673.0
2016-09-27 11:50:00,166.04,166.13,165.97,166.1,4993.0,146.2757,146.355,146.214,146.3285,4993.0
2016-09-27 11:55:00,166.08,166.27,166.08,166.2,4654.0,146.3109,146.4783,146.3109,146.4166,4654.0
2016-09-27 12:00:00,166.2,166.32,166.17,166.32,2600.0,146.4166,146.5223,146.3902,146.5223,2600.0
2016-09-27 12:05:00,166.35,166.38,166.14,166.16,8162.0,146.5488,146.5752,146.3638,146.3814,8162.0
2016-09-27 12:10:00,166.14,166.3,166.12,166.19,4590.0,146.3638,146.5047,146.3462,146.4078,4590.0
2016-09-27 12:15:00,166.19,166.34,166.18,166.32,4750.0,146.4078,146.54,146.399,146.5223,4750.0
2016-09-27 12:20:00,166.33,166.85,166.33,166.82,5100.0,146.5312,146.9893,146.5312,146.9628,5100.0
2016-09-27 12:25:00,166.81,166.92,166.64,166.66,5385.0,146.954,147.0509,146.8043,146.8219,5385.0
2016-09-27 12:30:00,166.76,166.76,166.57,166.57,1500.0,146.91,146.91,146.7426,146.7426,1500.0
2016-09-27 12:35:00,166.65,166.65,166.4,166.45,2700.0,146.8131,146.8131,146.5928,146.6369,2700.0
2016-09-27 12:40:00,166.44,166.54,166.36,166.36,3900.0,146.6281,146.7162,146.5576,146.5576,3900.0
2016-09-27 12:45:00,166.33,166.33,166.25,166.25,1963.0,146.5312,146.5312,146.4607,146.4607,1963.0
2016-09-27 12:50:00,166.24,166.38,166.14,166.22,8528.0,146.4519,146.5752,146.3638,146.4342,8528.0
2016-09-27 12:55:00,166.25,166.37,166.23,166.34,3412.0,146.4607,146.5664,146.4431,146.54,3412.0
2016-09-27 13:00:00,166.36,166.51,166.33,166.51,8193.0,146.5576,146.6897,146.5312,146.6897,8193.0
2016-09-27 13:05:00,166.49,166.56,166.47,166.47,2000.0,146.6721,146.7338,146.6545,146.6545,2000.0
2016-09-27 13:10:00,166.54,166.56,166.52,166.52,2400.0,146.7162,146.7338,146.6985,146.6985,2400.0
2016-09-27 13:15:00,166.54,166.61,166.53,166.55,4069.0,146.7162,146.7778,146.7073,146.725,4069.0
2016-09-27 13:20:00,166.58,166.75,166.55,166.7,6242.0,146.7514,146.9012,146.725,146.8571,6242.0
2016-09-27 13:25:00,166.7,166.7,166.58,166.6,5336.0,146.8571,146.8571,146.7514,146.769,5336.0
2016-09-27 13:30:00,166.6,166.62,166.46,166.47,16002.0,146.769,146.7866,146.6457,146.6545,16002.0
2016-09-27 13:35:00,166.46,166.52,166.45,166.5,4431.0,146.6457,146.6985,146.6369,146.6809,4431.0
2016-09-27 13:40:00,166.51,166.54,166.32,166.38,6550.0,146.6897,146.7162,146.5223,146.5752,6550.0
2016-09-27 13:45:00,166.38,166.4,166.18,166.23,5167.0,146.5752,146.5928,146.399,146.4431,5167.0
2016-09-27 13:50:00,166.22,166.33,166.22,166.29,4396.0,146.4342,146.5312,146.4342,146.4959,4396.0
2016-09-27 13:55:00,166.28,166.29,166.19,166.25,3746.0,146.4871,146.4959,146.4078,146.4607,3746.0
2016-09-27 14:00:00,166.32,166.38,166.19,166.2,7213.0,146.5223,146.5752,146.4078,146.4166,7213.0
2016-09-27 14:05:00,166.2,166.2,166.01,166.01,7703.0,146.4166,146.4166,146.2492,146.2492,7703.0
2016-09-27 14:10:00,166.02,166.17,166.0,166.0,8801.0,146.2581,146.3902,146.2404,146.2404,8801.0
2016-09-27 14:15:00,166.0,166.07,165.88,166.07,6873.0,146.2404,146.3021,146.1347,146.3021,6873.0
2016-09-27 14:20:00,166.03,166.11,166.0,166.11,3470.0,146.2669,146.3373,146.2404,146.3373,3470.0
2016-09-27 14:25:00,166.07,166.18,166.07,166.12,4198.0,146.3021,146.399,146.3021,146.3462,4198.0
2016-09-27 14:30:00,166.12,166.13,166.05,166.11,4400.0,146.3462,146.355,146.2845,146.3373,4400.0
2016-09-27 14:35:00,166.12,166.15,165.98,165.99,8095.0,146.3462,146.3726,146.2228,146.2316,8095.0
2016-09-27 14:40:00,165.99,166.04,165.93,165.95,9699.0,146.2316,146.2757,146.1788,146.1964,9699.0
2016-09-27 14:45:00,165.98,166.02,165.95,166.0,6955.0,146.2228,146.2581,146.1964,146.2404,6955.0
2016-09-27 14:50:00,165.99,166.05,165.98,166.0,19645.0,146.2316,146.2845,146.2228,146.2404,19645.0
2016-09-27 14:55:00,166.0,166.04,165.98,166.02,14944.0,146.2404,146.2757,146.2228,146.2581,14944.0
2016-09-27 15:00:00,166.05,166.26,166.02,166.22,15189.0,146.2845,146.4695,146.2581,146.4342,15189.0
2016-09-27 15:05:00,166.22,166.24,166.02,166.18,23488.0,146.4342,146.4519,146.2581,146.399,23488.0
2016-09-27 15:10:00,166.15,166.24,166.13,166.24,9885.0,146.3726,146.4519,146.355,146.4519,9885.0
2016-09-27 15:15:00,166.2,166.26,166.12,166.14,10333.0,146.4166,146.4695,146.3462,146.3638,10333.0
2016-09-27 15:20:00,166.18,166.19,166.01,166.05,10540.0,146.399,146.4078,146.2492,146.2845,10540.0
2016-09-27 15:25:00,166.06,166.11,165.97,166.09,12558.0,146.2933,146.3373,146.214,146.3197,12558.0
2016-09-27 15:30:00,166.08,166.13,166.0,166.06,15567.0,146.3109,146.355,146.2404,146.2933,15567.0
2016-09-27 15:35:00,166.07,166.1,166.01,166.08,17452.0,146.3021,146.3285,146.2492,146.3109,17452.0
2016-09-27 15:40:00,166.1,166.14,166.01,166.13,21864.0,146.3285,146.3638,146.2492,146.355,21864.0
2016-09-27 15:45:00,166.13,166.15,166.01,166.15,31617.0,146.355,146.3726,146.2492,146.3726,31617.0
2016-09-27 15:50:00,166.11,166.14,166.02,166.06,30357.0,146.3373,146.3638,146.2581,146.2933,30357.0
2016-09-27 15:55:00,166.06,166.06,165.94,165.95,71079.0,146.2933,146.2933,146.1876,146.1964,71079.0
2016-09-28 09:30:00,164.5,164.9,163.13,164.21,51648.0,144.919,145.2714,143.7121,144.6635,51648.0
2016-09-28 09:35:00,164.83,165.68,164.81,165.29,32014.0,145.2097,145.9585,145.1921,145.6149,32014.0
2016-09-28 09:40:00,165.34,165.42,165.1,165.2,11269.0,145.659,145.7295,145.4476,145.5357,11269.0
2016-09-28 09:45:00,165.2,165.58,165.09,165.45,33900.0,145.5357,145.8704,145.4388,145.7559,33900.0
2016-09-28 09:50:00,165.42,165.55,165.27,165.39,13188.0,145.7295,145.844,145.5973,145.703,13188.0
2016-09-28 09:55:00,165.44,165.49,165.09,165.19,8515.0,145.7471,145.7911,145.4388,145.5269,8515.0
2016-09-28 10:00:00,165.19,165.39,165.16,165.38,9499.0,145.5269,145.703,145.5004,145.6942,9499.0
2016-09-28 10:05:00,165.42,165.42,165.2,165.38,8174.0,145.7295,145.7295,145.5357,145.6942,8174.0
2016-09-28 10:10:00,165.37,165.4,165.15,165.3,6464.0,145.6854,145.7119,145.4916,145.6238,6464.0
2016-09-28 10:15:00,165.41,165.46,165.3,165.34,3247.0,145.7207,145.7647,145.6238,145.659,3247.0
2016-09-28 10:20:00,165.42,165.51,165.37,165.41,2700.0,145.7295,145.8088,145.6854,145.7207,2700.0
2016-09-28 10:25:00,165.46,165.49,165.32,165.33,8254.0,145.7647,145.7911,145.6414,145.6502,8254.0
2016-09-28 10:30:00,165.26,165.5,165.21,165.41,8455.0,145.5885,145.8,145.5445,145.7207,8455.0
2016-09-28 10:35:00,165.5,165.51,165.25,165.25,6700.0,145.8,145.8088,145.5797,145.5797,6700.0
2016-09-28 10:40:00,165.2,165.32,165.2,165.24,4387.0,145.5357,145.6414,145.5357,145.5709,4387.0
2016-09-28 10:45:00,165.24,165.29,165.07,165.12,7979.0,145.5709,145.6149,145.4211,145.4652,7979.0
2016-09-28 10:50:00,165.06,165.27,164.99,165.18,17842.0,145.4123,145.5973,145.3507,145.518,17842.0
2016-09-28 10:55:00,165.3,165.4,165.23,165.29,6175.0,145.6238,145.7119,145.5621,145.6149,6175.0
2016-09-28 11:00:00,165.27,165.36,165.15,165.18,7500.0,145.5973,145.6766,145.4916,145.518,7500.0
2016-09-28 11:05:00,165.16,165.42,165.11,165.42,6540.0,145.5004,145.7295,145.4564,145.7295,6540.0
2016-09-28 11:10:00,165.44,165.78,165.38,165.52,7031.0,145.7471,146.0466,145.6942,145.8176,7031.0
2016-09-28 11:15:00,165.5,165.5,165.35,165.44,4950.0,145.8,145.8,145.6678,145.7471,4950.0
2016-09-28 11:20:00,165.43,165.46,165.38,165.42,2507.0,145.7383,145.7647,145.6942,145.7295,2507.0
2016-09-28 11:25:00,165.38,165.38,165.23,165.37,3598.0,145.6942,145.6942,145.5621,145.6854,3598.0
2016-09-28 11:30:00,165.31,165.41,165.13,165.17,4573.0,145.6326,145.7207,145.474,145.5092,4573.0
2016-09-28 11:35:00,165.17,165.22,165.11,165.22,2751.0,145.5092,145.5533,145.4564,145.5533,2751.0
2016-09-28 11:40:00,165.27,165.29,165.2,165.23,2550.0,145.5973,145.6149,145.5357,145.5621,2550.0
2016-09-28 11:45:00,165.2,165.28,165.2,165.24,2649.0,145.5357,145.6061,145.5357,145.5709,2649.0
2016-09-28 11:50:00,165.22,165.22,164.93,165.0,5229.0,145.5533,145.5533,145.2978,145.3595,5229.0
2016-09-28 11:55:00,165.03,165.04,164.91,164.94,1300.0,145.3859,145.3947,145.2802,145.3066,1300.0
2016-09-28 12:00:00,164.95,164.96,164.9,164.96,6721.0,145.3154,145.3242,145.2714,145.3242,6721.0
2016-09-28 12:05:00,164.92,164.99,164.89,164.94,4380.0,145.289,145.3507,145.2626,145.3066,4380.0
2016-09-28 12:10:00,164.93,165.13,164.9,165.04,5501.0,145.2978,145.474,145.2714,145.3947,5501.0
2016-09-28 12:15:00,165.05,165.07,164.9,164.93,5250.0,145.4035,145.4211,145.2714,145.2978,5250.0
2016-09-28 12:20:00,164.94,165.02,164.9,165.02,5655.0,145.3066,145.3771,145.2714,145.3771,5655.0
2016-09-28 12:25:00,165.04,165.04,164.95,165.02,2990.0,145.3947,145.3947,145.3154,145.3771,2990.0
2016-09-28 12:30:00,165.04,165.06,164.9,164.95,6703.0,145.3947,145.4123,145.2714,145.3154,6703.0
2016-09-28 12:35:00,164.95,165.01,164.95,165.0,2830.0,145.3154,145.3683,145.3154,145.3595,2830.0
2016-09-28 12:40:00,164.97,165.0,164.93,164.96,3802.0,145.333,145.3595,145.2978,145.3242,3802.0
2016-09-28 12:45:00,164.99,165.02,164.88,164.88,3570.0,145.3507,145.3771,145.2538,145.2538,3570.0
2016-09-28 12:50:00,164.84,164.84,164.7,164.74,4886.0,145.2185,145.2185,145.0952,145.1304,4886.0
2016-09-28 12:55:00,164.76,164.76,164.64,164.7,8809.0,145.148,145.148,145.0423,145.0952,8809.0
2016-09-28 13:00:00,164.66,164.67,164.61,164.64,8079.0,145.0599,145.0687,145.0159,145.0423,8079.0
2016-09-28 13:05:00,164.65,164.68,164.61,164.61,3220.0,145.0511,145.0776,145.0159,145.0159,3220.0
2016-09-28 13:10:00,164.6,164.6,164.28,164.29,11075.0,145.0071,145.0071,144.7252,144.734,11075.0
2016-09-28 13:15:00,164.29,164.37,164.29,164.36,6950.0,144.734,144.8045,144.734,144.7957,6950.0
2016-09-28 13:20:00,164.37,164.53,164.31,164.31,7204.0,144.8045,144.9454,144.7516,144.7516,7204.0
2016-09-28 13:25:00,164.35,164.45,164.34,164.36,3514.0,144.7868,144.8749,144.778,144.7957,3514.0
2016-09-28 13:30:00,164.36,164.5,164.34,164.44,6434.0,144.7957,144.919,144.778,144.8661,6434.0
2016-09-28 13:35:00,164.47,164.61,164.47,164.57,23348.0,144.8926,145.0159,144.8926,144.9807,23348.0
2016-09-28 13:40:00,164.62,164.8,164.6,164.79,3248.0,145.0247,145.1833,145.0071,145.1745,3248.0
2016-09-28 13:45:00,164.81,164.86,164.55,164.55,3181.0,145.1921,145.2361,144.963,144.963,3181.0
2016-09-28 13:50:00,164.54,164.64,164.54,164.59,7014.0,144.9542,145.0423,144.9542,144.9983,7014.0
2016-09-28 13:55:00,164.58,164.68,164.58,164.67,2940.0,144.9895,145.0776,144.9895,145.0687,2940.0
2016-09-28 14:00:00,164.73,164.76,164.59,164.62,5607.0,145.1216,145.148,144.9983,145.0247,5607.0
2016-09-28 14:05:00,164.71,164.75,164.62,164.62,4721.0,145.104,145.1392,145.0247,145.0247,4721.0
2016-09-28 14:10:00,164.63,164.84,164.6,164.76,6072.0,145.0335,145.2185,145.0071,145.148,6072.0
2016-09-28 14:15:00,164.8,164.99,164.8,164.93,2096.0,145.1833,145.3507,145.1833,145.2978,2096.0
2016-09-28 14:20:00,164.94,165.03,164.79,164.79,5439.0,145.3066,145.3859,145.1745,145.1745,5439.0
2016-09-28 14:25:00,164.77,164.93,164.73,164.74,10279.0,145.1568,145.2978,145.1216,145.1304,10279.0
2016-09-28 14:30:00,164.76,164.79,164.56,164.58,9654.0,145.148,145.1745,144.9718,144.9895,9654.0
2016-09-28 14:35:00,164.6,164.66,164.51,164.66,7223.0,145.0071,145.0599,144.9278,145.0599,7223.0
2016-09-28 14:40:00,164.69,164.8,164.62,164.62,3726.0,145.0864,145.1833,145.0247,145.0247,3726.0
2016-09-28 14:45:00,164.6,164.73,164.57,164.69,2645.0,145.0071,145.1216,144.9807,145.0864,2645.0
2016-09-28 14:50:00,164.65,164.74,164.65,164.74,4200.0,145.0511,145.1304,145.0511,145.1304,4200.0
2016-09-28 14:55:00,164.75,164.83,164.73,164.75,10258.0,145.1392,145.2097,145.1216,145.1392,10258.0
2016-09-28 15:00:00,164.75,164.8,164.67,164.76,8197.0,145.1392,145.1833,145.0687,145.148,8197.0
2016-09-28 15:05:00,164.78,164.78,164.67,164.71,15299.0,145.1657,145.1657,145.0687,145.104,15299.0
2016-09-28 15:10:00,164.68,164.7,164.62,164.67,8813.0,145.0776,145.0952,145.0247,145.0687,8813.0
2016-09-28 15:15:00,164.66,164.67,164.58,164.58,7313.0,145.0599,145.0687,144.9895,144.9895,7313.0
2016-09-28 15:20:00,164.58,164.66,164.56,164.62,7189.0,144.9895,145.0599,144.9718,145.0247,7189.0
2016-09-28 15:25:00,164.6,164.61,164.47,164.5,15538.0,145.0071,145.0159,144.8926,144.919,15538.0
2016-09-28 15:30:00,164.48,164.54,164.41,164.51,9519.0,144.9014,144.9542,144.8397,144.9278,9519.0
2016-09-28 15:35:00,164.52,164.78,164.5,164.76,19718.0,144.9366,145.1657,144.919,145.148,19718.0
2016-09-28 15:40:00,164.78,165.17,164.78,165.15,20342.0,145.1657,145.5092,145.1657,145.4916,20342.0
2016-09-28 15:45:00,165.15,165.28,165.06,165.28,27449.0,145.4916,145.6061,145.4123,145.6061,27449.0
2016-09-28 15:50:00,165.26,165.33,165.1,165.31,33199.0,145.5885,145.6502,145.4476,145.6326,33199.0
2016-09-28 15:55:00,165.28,165.4,165.11,165.29,64065.0,145.6061,145.7119,145.4564,145.6149,64065.0
2016-09-29 09:30:00,164.88,164.93,164.0,164.08,18853.0,145.2538,145.2978,144.4785,144.549,18853.0
2016-09-29 09:35:00,163.83,164.48,163.83,164.25,12442.0,144.3287,144.9014,144.3287,144.6987,12442.0
2016-09-29 09:40:00,164.23,164.28,163.69,164.15,11730.0,144.6811,144.7252,144.2054,144.6106,11730.0
2016-09-29 09:45:00,164.09,164.21,163.97,164.04,6356.0,144.5578,144.6635,144.4521,144.5137,6356.0
2016-09-29 09:50:00,164.09,164.5,164.03,164.4,4915.0,144.5578,144.919,144.5049,144.8309,4915.0
2016-09-29 09:55:00,164.28,164.6,164.17,164.59,5183.0,144.7252,145.0071,144.6283,144.9983,5183.0
2016-09-29 10:00:00,164.56,164.76,164.32,164.67,14726.0,144.9718,145.148,144.7604,145.0687,14726.0
2016-09-29 10:05:00,164.7,164.89,164.24,164.3,6651.0,145.0952,145.2626,144.6899,144.7428,6651.0
2016-09-29 10:10:00,164.34,164.43,164.18,164.18,7327.0,144.778,144.8573,144.6371,144.6371,7327.0
2016-09-29 10:15:00,164.19,164.57,164.0,164.57,6444.0,144.6459,144.9807,144.4785,144.9807,6444.0
2016-09-29 10:20:00,164.64,164.83,164.34,164.44,6797.0,145.0423,145.2097,144.778,144.8661,6797.0
2016-09-29 10:25:00,164.47,164.56,164.28,164.41,3768.0,144.8926,144.9718,144.7252,144.8397,3768.0
2016-09-29 10:30:00,164.43,164.77,164.43,164.75,16129.0,144.8573,145.1568,144.8573,145.1392,16129.0
2016-09-29 10:35:00,164.79,164.96,164.49,164.49,13189.0,145.1745,145.3242,144.9102,144.9102,13189.0
2016-09-29 10:40:00,164.56,164.56,164.31,164.31,4311.0,144.9718,144.9718,144.7516,144.7516,4311.0
2016-09-29 10:45:00,164.31,164.31,164.11,164.16,3700.0,144.7516,144.7516,144.5754,144.6195,3700.0
2016-09-29 10:50:00,164.18,164.44,164.17,164.39,4149.0,144.6371,144.8661,144.6283,144.8221,4149.0
2016-09-29 10:55:00,164.41,164.42,164.21,164.21,5639.0,144.8397,144.8485,144.6635,144.6635,5639.0
2016-09-29 11:00:00,164.16,164.17,164.09,164.14,13592.0,144.6195,144.6283,144.5578,144.6018,13592.0
2016-09-29 11:05:00,164.12,164.29,164.1,164.11,5384.0,144.5842,144.734,144.5666,144.5754,5384.0
2016-09-29 11:10:00,164.11,164.25,164.09,164.19,9863.0,144.5754,144.6987,144.5578,144.6459,9863.0
2016-09-29 11:15:00,164.15,164.32,164.05,164.3,4690.0,144.6106,144.7604,144.5226,144.7428,4690.0
2016-09-29 11:20:00,164.32,164.33,164.21,164.23,4100.0,144.7604,144.7692,144.6635,144.6811,4100.0
2016-09-29 11:25:00,164.21,164.35,164.05,164.34,9207.0,144.6635,144.7868,144.5226,144.778,9207.0
2016-09-29 11:30:00,164.31,164.31,164.19,164.23,6456.0,144.7516,144.7516,144.6459,144.6811,6456.0
2016-09-29 11:35:00,164.27,164.31,164.2,164.22,2500.0,144.7164,144.7516,144.6547,144.6723,2500.0
2016-09-29 11:40:00,164.2,164.33,164.2,164.26,3921.0,144.6547,144.7692,144.6547,144.7076,3921.0
2016-09-29 11:45:00,164.23,164.3,164.2,164.26,7666.0,144.6811,144.7428,144.6547,144.7076,7666.0
2016-09-29 11:50:00,164.28,164.32,164.19,164.27,5611.0,144.7252,144.7604,144.6459,144.7164,5611.0
2016-09-29 11:55:00,164.25,164.28,164.2,164.2,1500.0,144.6987,144.7252,144.6547,144.6547,1500.0
2016-09-29 12:00:00,164.17,164.22,164.09,164.09,4708.0,144.6283,144.6723,144.5578,144.5578,4708.0
2016-09-29 12:05:00,164.12,164.5,164.12,164.42,4933.0,144.5842,144.919,144.5842,144.8485,4933.0
2016-09-29 12:10:00,164.43,164.43,164.26,164.43,11229.0,144.8573,144.8573,144.7076,144.8573,11229.0
2016-09-29 12:15:00,164.37,164.44,164.3,164.44,2692.0,144.8045,144.8661,144.7428,144.8661,2692.0
2016-09-29 12:20:00,164.45,164.45,164.18,164.21,10500.0,144.8749,144.8749,144.6371,144.6635,10500.0
2016-09-29 12:25:00,164.18,164.32,164.12,164.15,3807.0,144.6371,144.7604,144.5842,144.6106,3807.0
2016-09-29 12:30:00,164.17,164.19,164.09,164.15,3978.0,144.6283,144.6459,144.5578,144.6106,3978.0
2016-09-29 12:35:00,164.14,164.14,163.94,164.03,16403.0,144.6018,144.6018,144.4256,144.5049,16403.0
2016-09-29 12:40:00,163.89,163.89,163.66,163.66,4276.0,144.3816,144.3816,144.179,144.179,4276.0
2016-09-29 12:45:00,163.69,163.76,163.58,163.7,16813.0,144.2054,144.2671,144.1085,144.2142,16813.0
2016-09-29 12:50:00,163.7,163.71,163.31,163.55,36251.0,144.2142,144.223,143.8706,144.0821,36251.0
2016-09-29 12:55:00,163.6,163.81,163.6,163.62,8443.0,144.1261,144.3111,144.1261,144.1437,8443.0
2016-09-29 13:00:00,163.7,163.73,163.32,163.34,5671.0,144.2142,144.2406,143.8794,143.8971,5671.0
2016-09-29 13:05:00,163.46,163.75,163.4,163.68,3900.0,144.0028,144.2583,143.9499,144.1966,3900.0
2016-09-29 13:10:00,163.72,164.08,163.71,163.74,16183.0,144.2318,144.549,144.223,144.2495,16183.0
2016-09-29 13:15:00,163.75,163.86,163.59,163.65,5225.0,144.2583,144.3552,144.1173,144.1702,5225.0
2016-09-29 13:20:00,163.58,163.67,163.46,163.6,4040.0,144.1085,144.1878,144.0028,144.1261,4040.0
2016-09-29 13:25:00,163.54,163.59,163.47,163.52,4052.0,144.0733,144.1173,144.0116,144.0556,4052.0
2016-09-29 13:30:00,163.5,164.0,163.5,164.0,14982.0,144.038,144.4785,144.038,144.4785,14982.0
2016-09-29 13:35:00,164.0,164.0,163.67,163.67,13984.0,144.4785,144.4785,144.1878,144.1878,13984.0
2016-09-29 13:40:00,163.59,163.6,163.39,163.59,6158.0,144.1173,144.1261,143.9411,144.1173,6158.0
2016-09-29 13:45:00,163.56,163.6,163.32,163.46,7510.0,144.0909,144.1261,143.8794,144.0028,7510.0
2016-09-29 13:50:00,163.45,163.45,163.25,163.28,5809.0,143.994,143.994,143.8178,143.8442,5809.0
2016-09-29 13:55:00,163.2,163.41,163.1,163.41,8936.0,143.7737,143.9587,143.6856,143.9587,8936.0
2016-09-29 14:00:00,163.33,163.51,163.28,163.51,8392.0,143.8883,144.0468,143.8442,144.0468,8392.0
2016-09-29 14:05:00,163.55,163.73,163.54,163.62,7046.0,144.0821,144.2406,144.0733,144.1437,7046.0
2016-09-29 14:10:00,163.61,163.7,163.55,163.61,11325.0,144.1349,144.2142,144.0821,144.1349,11325.0
2016-09-29 14:15:00,163.66,163.95,163.66,163.91,9214.0,144.179,144.4345,144.179,144.3992,9214.0
2016-09-29 14:20:00,163.88,163.95,163.81,163.89,7186.0,144.3728,144.4345,144.3111,144.3816,7186.0
2016-09-29 14:25:00,163.92,164.31,163.92,164.3,7941.0,144.408,144.7516,144.408,144.7428,7941.0
2016-09-29 14:30:00,164.28,164.35,164.2,164.34,7982.0,144.7252,144.7868,144.6547,144.778,7982.0
2016-09-29 14:35:00,164.32,164.54,164.2,164.25,8012.0,144.7604,144.9542,144.6547,144.6987,8012.0
2016-09-29 14:40:00,164.28,164.31,164.06,164.09,5050.0,144.7252,144.7516,144.5314,144.5578,5050.0
2016-09-29 14:45:00,164.08,164.24,164.0,164.2,6231.0,144.549,144.6899,144.4785,144.6547,6231.0
2016-09-29 14:50:00,164.16,164.24,164.05,164.06,3678.0,144.6195,144.6899,144.5226,144.5314,3678.0
2016-09-29 14:55:00,164.09,164.13,163.97,164.07,22617.0,144.5578,144.593,144.4521,144.5402,22617.0
2016-09-29 15:00:00,164.06,164.06,163.78,163.81,4591.0,144.5314,144.5314,144.2847,144.3111,4591.0
2016-09-29 15:05:00,163.84,163.87,163.77,163.78,4087.0,144.3375,144.364,144.2759,144.2847,4087.0
2016-09-29 15:10:00,163.78,163.91,163.7,163.83,6198.0,144.2847,144.3992,144.2142,144.3287,6198.0
2016-09-29 15:15:00,163.9,163.93,163.75,163.8,5451.0,144.3904,144.4168,144.2583,144.3023,5451.0
2016-09-29 15:20:00,163.75,163.91,163.71,163.75,11332.0,144.2583,144.3992,144.223,144.2583,11332.0
2016-09-29 15:25:00,163.75,163.9,163.53,163.9,7103.0,144.2583,144.3904,144.0644,144.3904,7103.0
2016-09-29 15:30:00,163.89,164.11,163.78,164.11,11379.0,144.3816,144.5754,144.2847,144.5754,11379.0
2016-09-29 15:35:00,164.11,164.2,163.97,164.2,11228.0,144.5754,144.6547,144.4521,144.6547,11228.0
2016-09-29 15:40:00,164.2,164.22,163.97,164.08,19918.0,144.6547,144.6723,144.4521,144.549,19918.0
2016-09-29 15:45:00,164.03,164.07,163.86,163.86,14454.0,144.5049,144.5402,144.3552,144.3552,14454.0
2016-09-29 15:50:00,163.86,164.0,163.83,164.0,22595.0,144.3552,144.4785,144.3287,144.4785,22595.0
2016-09-29 15:55:00,164.0,164.0,163.62,163.71,53859.0,144.4785,144.4785,144.1437,144.223,53859.0
2016-09-30 09:30:00,164.69,164.69,163.11,163.53,24166.0,145.0864,145.0864,143.6944,144.0644,24166.0
2016-09-30 09:35:00,163.51,163.91,163.38,163.82,16445.0,144.0468,144.3992,143.9323,144.3199,16445.0
2016-09-30 09:40:00,163.84,164.08,163.64,163.64,13800.0,144.3375,144.549,144.1614,144.1614,13800.0
2016-09-30 09:45:00,163.74,163.76,163.21,163.54,15105.0,144.2495,144.2671,143.7825,144.0733,15105.0
2016-09-30 09:50:00,163.55,164.08,163.53,163.63,18328.0,144.0821,144.549,144.0644,144.1525,18328.0
2016-09-30 09:55:00,163.6,163.9,163.21,163.28,37280.0,144.1261,144.3904,143.7825,143.8442,37280.0
2016-09-30 10:00:00,163.23,163.56,163.23,163.56,7639.0,143.8002,144.0909,143.8002,144.0909,7639.0
2016-09-30 10:05:00,163.58,163.79,163.5,163.55,32860.0,144.1085,144.2935,144.038,144.0821,32860.0
2016-09-30 10:10:00,163.55,164.25,163.55,164.19,14485.0,144.0821,144.6987,144.0821,144.6459,14485.0
2016-09-30 10:15:00,164.17,164.17,163.68,163.72,6300.0,144.6283,144.6283,144.1966,144.2318,6300.0
2016-09-30 10:20:00,163.72,163.85,163.71,163.79,12898.0,144.2318,144.3464,144.223,144.2935,12898.0
2016-09-30 10:25:00,163.81,163.95,163.78,163.88,7917.0,144.3111,144.4345,144.2847,144.3728,7917.0
2016-09-30 10:30:00,163.93,164.23,163.88,164.11,8107.0,144.4168,144.6811,144.3728,144.5754,8107.0
2016-09-30 10:35:00,164.12,164.17,163.97,164.07,4300.0,144.5842,144.6283,144.4521,144.5402,4300.0
2016-09-30 10:40:00,164.07,164.21,163.89,164.0,7596.0,144.5402,144.6635,144.3816,144.4785,7596.0
2016-09-30 10:45:00,164.0,164.21,163.92,164.12,10499.0,144.4785,144.6635,144.408,144.5842,10499.0
2016-09-30 10:50:00,164.12,164.29,164.06,164.06,27868.0,144.5842,144.734,144.5314,144.5314,27868.0
2016-09-30 10:55:00,164.14,164.21,164.05,164.21,6203.0,144.6018,144.6635,144.5226,144.6635,6203.0
2016-09-30 11:00:00,164.28,164.31,164.11,164.3,11905.0,144.7252,144.7516,144.5754,144.7428,11905.0
2016-09-30 11:05:00,164.34,164.41,164.19,164.24,5249.0,144.778,144.8397,144.6459,144.6899,5249.0
2016-09-30 11:10:00,164.32,164.74,164.32,164.74,9844.0,144.7604,145.1304,144.7604,145.1304,9844.0
2016-09-30 11:15:00,164.78,164.78,164.49,164.64,5000.0,145.1657,145.1657,144.9102,145.0423,5000.0
2016-09-30 11:20:00,164.71,164.75,164.51,164.58,6931.0,145.104,145.1392,144.9278,144.9895,6931.0
2016-09-30 11:25:00,164.51,164.56,164.31,164.38,5515.0,144.9278,144.9718,144.7516,144.8133,5515.0
2016-09-30 11:30:00,164.35,164.38,164.17,164.18,4866.0,144.7868,144.8133,144.6283,144.6371,4866.0
2016-09-30 11:35:00,164.17,164.72,164.17,164.56,16790.0,144.6283,145.1128,144.6283,144.9718,16790.0
2016-09-30 11:40:00,164.52,164.63,164.47,164.57,11780.0,144.9366,145.0335,144.8926,144.9807,11780.0
2016-09-30 11:45:00,164.59,164.61,164.36,164.6,9824.0,144.9983,145.0159,144.7957,145.0071,9824.0
2016-09-30 11:50:00,164.59,164.9,164.59,164.73,5525.0,144.9983,145.2714,144.9983,145.1216,5525.0
2016-09-30 11:55:00,164.8,165.06,164.69,165.03,17388.0,145.1833,145.4123,145.0864,145.3859,17388.0
2016-09-30 12:00:00,165.03,165.29,165.0,165.13,14403.0,145.3859,145.6149,145.3595,145.474,14403.0
2016-09-30 12:05:00,165.1,165.23,165.06,165.23,6600.0,145.4476,145.5621,145.4123,145.5621,6600.0
2016-09-30 12:10:00,165.23,165.36,165.18,165.28,7912.0,145.5621,145.6766,145.518,145.6061,7912.0
2016-09-30 12:15:00,165.32,165.34,165.18,165.18,12998.0,145.6414,145.659,145.518,145.518,12998.0
2016-09-30 12:20:00,165.19,165.25,165.19,165.22,5902.0,145.5269,145.5797,145.5269,145.5533,5902.0
2016-09-30 12:25:00,165.16,165.38,165.16,165.36,4500.0,145.5004,145.6942,145.5004,145.6766,4500.0
2016-09-30 12:30:00,165.35,165.5,165.26,165.26,15779.0,145.6678,145.8,145.5885,145.5885,15779.0
2016-09-30 12:35:00,165.26,165.32,165.2,165.32,4830.0,145.5885,145.6414,145.5357,145.6414,4830.0
2016-09-30 12:40:00,165.34,165.46,165.23,165.46,7168.0,145.659,145.7647,145.5621,145.7647,7168.0
2016-09-30 12:45:00,165.45,165.5,165.39,165.43,5346.0,145.7559,145.8,145.703,145.7383,5346.0
2016-09-30 12:50:00,165.46,165.49,165.34,165.37,4305.0,145.7647,145.7911,145.659,145.6854,4305.0
2016-09-30 12:55:00,165.31,165.36,165.14,165.14,3524.0,145.6326,145.6766,145.4828,145.4828,3524.0
2016-09-30 13:00:00,165.09,165.34,165.07,165.34,4678.0,145.4388,145.659,145.4211,145.659,4678.0
2016-09-30 13:05:00,165.34,165.37,165.17,165.24,5620.0,145.659,145.6854,145.5092,145.5709,5620.0
2016-09-30 13:10:00,165.29,165.33,165.27,165.29,1080.0,145.6149,145.6502,145.5973,145.6149,1080.0
2016-09-30 13:15:00,165.27,165.28,165.07,165.1,4412.0,145.5973,145.6061,145.4211,145.4476,4412.0
2016-09-30 13:20:00,165.1,165.26,165.09,165.18,5574.0,145.4476,145.5885,145.4388,145.518,5574.0
2016-09-30 13:25:00,165.15,165.19,164.95,164.97,8462.0,145.4916,145.5269,145.3154,145.333,8462.0
2016-09-30 13:30:00,165.02,165.31,165.01,165.31,6131.0,145.3771,145.6326,145.3683,145.6326,6131.0
2016-09-30 13:35:00,165.36,165.4,165.32,165.39,6474.0,145.6766,145.7119,145.6414,145.703,6474.0
2016-09-30 13:40:00,165.42,165.56,165.4,165.56,10814.0,145.7295,145.8528,145.7119,145.8528,10814.0
2016-09-30 13:45:00,165.57,165.65,165.39,165.39,4387.0,145.8616,145.9321,145.703,145.703,4387.0
2016-09-30 13:50:00,165.42,165.52,165.36,165.52,4639.0,145.7295,145.8176,145.6766,145.8176,4639.0
2016-09-30 13:55:00,165.48,165.56,165.47,165.56,8947.0,145.7823,145.8528,145.7735,145.8528,8947.0
2016-09-30 14:00:00,165.57,165.68,165.47,165.68,4194.0,145.8616,145.9585,145.7735,145.9585,4194.0
2016-09-30 14:05:00,165.64,165.65,165.56,165.65,3540.0,145.9233,145.9321,145.8528,145.9321,3540.0
2016-09-30 14:10:00,165.66,165.9,165.63,165.72,17310.0,145.9409,146.1523,145.9145,145.9938,17310.0
2016-09-30 14:15:00,165.64,165.99,165.6,165.83,12109.0,145.9233,146.2316,145.888,146.0907,12109.0
2016-09-30 14:20:00,165.84,165.86,165.63,165.63,5535.0,146.0995,146.1171,145.9145,145.9145,5535.0
2016-09-30 14:25:00,165.68,165.78,165.65,165.78,4050.0,145.9585,146.0466,145.9321,146.0466,4050.0
2016-09-30 14:30:00,165.78,165.88,165.68,165.71,6891.0,146.0466,146.1347,145.9585,145.985,6891.0
2016-09-30 14:35:00,165.74,165.87,165.7,165.87,4947.0,146.0114,146.1259,145.9761,146.1259,4947.0
2016-09-30 14:40:00,165.84,165.9,165.8,165.8,6497.0,146.0995,146.1523,146.0642,146.0642,6497.0
2016-09-30 14:45:00,165.83,165.87,165.78,165.84,5566.0,146.0907,146.1259,146.0466,146.0995,5566.0
2016-09-30 14:50:00,165.84,168.68,165.68,166.08,125131.0,146.0995,148.6014,145.9585,146.3109,125131.0
2016-09-30 14:55:00,165.98,166.8,165.98,166.72,46582.0,146.2228,146.9452,146.2228,146.8747,46582.0
2016-09-30 15:00:00,166.71,166.73,166.39,166.55,16160.0,146.8659,146.8835,146.584,146.725,16160.0
2016-09-30 15:05:00,166.53,166.72,166.53,166.63,16987.0,146.7073,146.8747,146.7073,146.7954,16987.0
2016-09-30 15:10:00,166.62,167.32,166.61,166.93,48499.0,146.7866,147.4033,146.7778,147.0597,48499.0
2016-09-30 15:15:00,166.96,166.99,166.69,166.98,20364.0,147.0862,147.1126,146.8483,147.1038,20364.0
2016-09-30 15:20:00,166.98,167.16,166.91,167.1,21273.0,147.1038,147.2624,147.0421,147.2095,21273.0
2016-09-30 15:25:00,167.06,167.06,166.77,166.85,14940.0,147.1743,147.1743,146.9188,146.9893,14940.0
2016-09-30 15:30:00,166.84,167.03,166.75,166.98,27253.0,146.9804,147.1478,146.9012,147.1038,27253.0
2016-09-30 15:35:00,166.95,167.11,166.95,167.11,22547.0,147.0774,147.2183,147.0774,147.2183,22547.0
2016-09-30 15:40:00,167.1,167.39,167.01,167.33,48744.0,147.2095,147.465,147.1302,147.4121,48744.0
2016-09-30 15:45:00,167.21,167.26,166.84,167.0,47252.0,147.3064,147.3505,146.9804,147.1214,47252.0
2016-09-30 15:50:00,167.0,167.11,166.9,166.97,53175.0,147.1214,147.2183,147.0333,147.095,53175.0
2016-09-30 15:55:00,166.97,166.97,166.38,166.46,123446.0,147.095,147.095,146.5752,146.6457,123446.0
2016-10-03 09:30:00,166.45,166.46,165.82,166.02,33917.0,146.6369,146.6457,146.0819,146.2581,33917.0
2016-10-03 09:35:00,165.93,165.93,164.95,165.18,18409.0,146.1788,146.1788,145.3154,145.518,18409.0
2016-10-03 09:40:00,165.02,165.54,164.83,165.47,13265.0,145.3771,145.8352,145.2097,145.7735,13265.0
2016-10-03 09:45:00,165.41,165.41,165.02,165.16,15292.0,145.7207,145.7207,145.3771,145.5004,15292.0
2016-10-03 09:50:00,165.13,165.73,165.04,165.5,11464.0,145.474,146.0026,145.3947,145.8,11464.0
2016-10-03 09:55:00,165.51,165.6,165.25,165.4,21043.0,145.8088,145.888,145.5797,145.7119,21043.0
2016-10-03 10:00:00,165.4,165.74,165.27,165.48,13904.0,145.7119,146.0114,145.5973,145.7823,13904.0
2016-10-03 10:05:00,165.45,165.49,165.0,165.42,14478.0,145.7559,145.7911,145.3595,145.7295,14478.0
2016-10-03 10:10:00,165.47,165.57,165.22,165.49,24294.0,145.7735,145.8616,145.5533,145.7911,24294.0
2016-10-03 10:15:00,165.48,165.54,165.36,165.36,16709.0,145.7823,145.8352,145.6766,145.6766,16709.0
2016-10-03 10:20:00,165.33,165.5,165.26,165.45,6985.0,145.6502,145.8,145.5885,145.7559,6985.0
2016-10-03 10:25:00,165.38,165.68,165.24,165.31,8002.0,145.6942,145.9585,145.5709,145.6326,8002.0
2016-10-03 10:30:00,165.32,165.49,165.32,165.36,6257.0,145.6414,145.7911,145.6414,145.6766,6257.0
2016-10-03 10:35:00,165.35,165.45,165.23,165.28,17881.0,145.6678,145.7559,145.5621,145.6061,17881.0
2016-10-03 10:40:00,165.27,165.37,165.23,165.31,6718.0,145.5973,145.6854,145.5621,145.6326,6718.0
2016-10-03 10:45:00,165.28,165.44,165.22,165.36,25546.0,145.6061,145.7471,145.5533,145.6766,25546.0
2016-10-03 10:50:00,165.35,165.54,165.35,165.39,13540.0,145.6678,145.8352,145.6678,145.703,13540.0
2016-10-03 10:55:00,165.42,165.49,165.35,165.46,8561.0,145.7295,145.7911,145.6678,145.7647,8561.0
2016-10-03 11:00:00,165.41,165.44,165.25,165.29,18399.0,145.7207,145.7471,145.5797,145.6149,18399.0
2016-10-03 11:05:00,165.3,165.42,165.28,165.38,8600.0,145.6238,145.7295,145.6061,145.6942,8600.0
2016-10-03 11:10:00,165.35,165.45,165.32,165.43,12578.0,145.6678,145.7559,145.6414,145.7383,12578.0
2016-10-03 11:15:00,165.4,165.63,165.4,165.52,18553.0,145.7119,145.9145,145.7119,145.8176,18553.0
2016-10-03 11:20:00,165.52,165.57,165.38,165.39,8999.0,145.8176,145.8616,145.6942,145.703,8999.0
2016-10-03 11:25:00,165.42,165.64,165.42,165.62,8284.0,145.7295,145.9233,145.7295,145.9057,8284.0
2016-10-03 11:30:00,165.56,165.86,165.53,165.75,8392.0,145.8528,146.1171,145.8264,146.0202,8392.0
2016-10-03 11:35:00,165.75,165.95,165.6,165.61,18986.0,146.0202,146.1964,145.888,145.8969,18986.0
2016-10-03 11:40:00,165.58,165.58,165.29,165.42,19972.0,145.8704,145.8704,145.6149,145.7295,19972.0
2016-10-03 11:45:00,165.38,165.48,165.28,165.35,18067.0,145.6942,145.7823,145.6061,145.6678,18067.0
2016-10-03 11:50:00,165.32,165.42,165.27,165.41,9330.0,145.6414,145.7295,145.5973,145.7207,9330.0
2016-10-03 11:55:00,165.37,165.42,165.32,165.32,7807.0,145.6854,145.7295,145.6414,145.6414,7807.0
2016-10-03 12:00:00,165.24,165.42,165.24,165.31,5048.0,145.5709,145.7295,145.5709,145.6326,5048.0
2016-10-03 12:05:00,165.32,165.36,165.21,165.26,7795.0,145.6414,145.6766,145.5445,145.5885,7795.0
2016-10-03 12:10:00,165.26,165.26,165.16,165.24,4688.0,145.5885,145.5885,145.5004,145.5709,4688.0
2016-10-03 12:15:00,165.12,165.23,165.07,165.15,3995.0,145.4652,145.5621,145.4211,145.4916,3995.0
2016-10-03 12:20:00,165.12,165.13,164.84,164.85,9257.0,145.4652,145.474,145.2185,145.2273,9257.0
2016-10-03 12:25:00,164.82,164.89,164.79,164.89,5793.0,145.2009,145.2626,145.1745,145.2626,5793.0
2016-10-03 12:30:00,164.87,164.95,164.81,164.95,7339.0,145.2449,145.3154,145.1921,145.3154,7339.0
2016-10-03 12:35:00,164.96,165.04,164.88,164.96,6605.0,145.3242,145.3947,145.2538,145.3242,6605.0
2016-10-03 12:40:00,164.99,165.19,164.96,165.19,4554.0,145.3507,145.5269,145.3242,145.5269,4554.0
2016-10-03 12:45:00,165.19,165.3,165.15,165.24,8326.0,145.5269,145.6238,145.4916,145.5709,8326.0
2016-10-03 12:50:00,165.26,165.41,165.22,165.33,11163.0,145.5885,145.7207,145.5533,145.6502,11163.0
2016-10-03 12:55:00,165.33,165.55,165.28,165.54,9878.0,145.6502,145.844,145.6061,145.8352,9878.0
2016-10-03 13:00:00,165.59,165.63,165.45,165.46,8230.0,145.8792,145.9145,145.7559,145.7647,8230.0
2016-10-03 13:05:00,165.49,165.54,165.32,165.53,4400.0,145.7911,145.8352,145.6414,145.8264,4400.0
2016-10-03 13:10:00,165.57,165.62,165.41,165.56,7164.0,145.8616,145.9057,145.7207,145.8528,7164.0
2016-10-03 13:15:00,165.52,165.52,165.23,165.3,6514.0,145.8176,145.8176,145.5621,145.6238,6514.0
2016-10-03 13:20:00,165.28,165.56,165.28,165.45,8270.0,145.6061,145.8528,145.6061,145.7559,8270.0
2016-10-03 13:25:00,165.45,165.51,165.32,165.51,9706.0,145.7559,145.8088,145.6414,145.8088,9706.0
2016-10-03 13:30:00,165.49,165.7,165.46,165.7,10000.0,145.7911,145.9761,145.7647,145.9761,10000.0
2016-10-03 13:35:00,165.69,165.72,165.6,165.69,6192.0,145.9673,145.9938,145.888,145.9673,6192.0
2016-10-03 13:40:00,165.7,165.7,165.59,165.59,7167.0,145.9761,145.9761,145.8792,145.8792,7167.0
2016-10-03 13:45:00,165.6,165.73,165.6,165.64,3781.0,145.888,146.0026,145.888,145.9233,3781.0
2016-10-03 13:50:00,165.65,165.71,165.61,165.61,5703.0,145.9321,145.985,145.8969,145.8969,5703.0
2016-10-03 13:55:00,165.61,165.72,165.6,165.7,6543.0,145.8969,145.9938,145.888,145.9761,6543.0
2016-10-03 14:00:00,165.69,165.7,165.51,165.68,10667.0,145.9673,145.9761,145.8088,145.9585,10667.0
2016-10-03 14:05:00,165.7,165.73,165.59,165.62,5962.0,145.9761,146.0026,145.8792,145.9057,5962.0
2016-10-03 14:10:00,165.64,165.66,165.52,165.57,4533.0,145.9233,145.9409,145.8176,145.8616,4533.0
2016-10-03 14:15:00,165.53,165.63,165.35,165.35,8568.0,145.8264,145.9145,145.6678,145.6678,8568.0
2016-10-03 14:20:00,165.31,165.34,165.24,165.34,4639.0,145.6326,145.659,145.5709,145.659,4639.0
2016-10-03 14:25:00,165.34,165.38,165.23,165.23,4400.0,145.659,145.6942,145.5621,145.5621,4400.0
2016-10-03 14:30:00,165.2,165.24,165.1,165.18,8415.0,145.5357,145.5709,145.4476,145.518,8415.0
2016-10-03 14:35:00,165.15,165.19,165.01,165.01,5959.0,145.4916,145.5269,145.3683,145.3683,5959.0
2016-10-03 14:40:00,165.06,165.1,164.89,164.92,6514.0,145.4123,145.4476,145.2626,145.289,6514.0
2016-10-03 14:45:00,164.91,164.91,164.82,164.87,9448.0,145.2802,145.2802,145.2009,145.2449,9448.0
2016-10-03 14:50:00,164.87,164.97,164.85,164.93,6399.0,145.2449,145.333,145.2273,145.2978,6399.0
2016-10-03 14:55:00,164.94,165.3,164.94,165.22,10310.0,145.3066,145.6238,145.3066,145.5533,10310.0
2016-10-03 15:00:00,165.23,165.23,165.08,165.08,6573.0,145.5621,145.5621,145.4299,145.4299,6573.0
2016-10-03 15:05:00,165.09,165.44,165.09,165.4,11147.0,145.4388,145.7471,145.4388,145.7119,11147.0
2016-10-03 15:10:00,165.31,165.53,165.26,165.44,32836.0,145.6326,145.8264,145.5885,145.7471,32836.0
2016-10-03 15:15:00,165.43,165.56,165.28,165.56,45918.0,145.7383,145.8528,145.6061,145.8528,45918.0
2016-10-03 15:20:00,165.56,165.57,165.28,165.28,23954.0,145.8528,145.8616,145.6061,145.6061,23954.0
2016-10-03 15:25:00,165.27,165.32,165.18,165.26,6568.0,145.5973,145.6414,145.518,145.5885,6568.0
2016-10-03 15:30:00,165.26,165.43,165.24,165.33,23906.0,145.5885,145.7383,145.5709,145.6502,23906.0
2016-10-03 15:35:00,165.37,165.59,165.37,165.48,9680.0,145.6854,145.8792,145.6854,145.7823,9680.0
2016-10-03 15:40:00,165.52,165.68,165.46,165.46,7453.0,145.8176,145.9585,145.7647,145.7647,7453.0
2016-10-03 15:45:00,165.52,165.66,165.47,165.48,9959.0,145.8176,145.9409,145.7735,145.7823,9959.0
2016-10-03 15:50:00,165.46,165.6,165.41,165.45,16855.0,145.7647,145.888,145.7207,145.7559,16855.0
2016-10-03 15:55:00,165.44,165.58,165.4,165.49,34088.0,145.7471,145.8704,145.7119,145.7911,34088.0
2016-10-04 09:30:00,165.83,166.4,165.81,166.14,29251.0,146.0907,146.5928,146.0731,146.3638,29251.0
2016-10-04 09:35:00,166.1,166.34,166.03,166.12,13807.0,146.3285,146.54,146.2669,146.3462,13807.0
2016-10-04 09:40:00,166.07,166.8,165.89,166.79,37849.0,146.3021,146.9452,146.1435,146.9364,37849.0
2016-10-04 09:45:00,166.88,166.88,166.58,166.72,11262.0,147.0157,147.0157,146.7514,146.8747,11262.0
2016-10-04 09:50:00,166.69,166.8,166.19,166.33,14660.0,146.8483,146.9452,146.4078,146.5312,14660.0
2016-10-04 09:55:00,166.25,166.26,165.91,166.06,16870.0,146.4607,146.4695,146.1611,146.2933,16870.0
2016-10-04 10:00:00,166.06,166.06,165.47,165.5,12977.0,146.2933,146.2933,145.7735,145.8,12977.0
2016-10-04 10:05:00,165.51,165.97,165.51,165.96,5507.0,145.8088,146.214,145.8088,146.2052,5507.0
2016-10-04 10:10:00,165.91,165.93,165.47,165.49,24252.0,146.1611,146.1788,145.7735,145.7911,24252.0
2016-10-04 10:15:00,165.46,165.56,165.34,165.34,9700.0,145.7647,145.8528,145.659,145.659,9700.0
2016-10-04 10:20:00,165.25,165.45,165.24,165.45,4182.0,145.5797,145.7559,145.5709,145.7559,4182.0
2016-10-04 10:25:00,165.44,165.46,165.2,165.32,4614.0,145.7471,145.7647,145.5357,145.6414,4614.0
2016-10-04 10:30:00,165.33,165.71,165.29,165.6,13112.0,145.6502,145.985,145.6149,145.888,13112.0
2016-10-04 10:35:00,165.57,165.82,165.56,165.79,5500.0,145.8616,146.0819,145.8528,146.0554,5500.0
2016-10-04 10:40:00,165.82,165.95,165.76,165.86,8609.0,146.0819,146.1964,146.029,146.1171,8609.0
2016-10-04 10:45:00,165.85,165.89,165.61,165.64,7271.0,146.1083,146.1435,145.8969,145.9233,7271.0
2016-10-04 10:50:00,165.71,165.91,165.7,165.81,6491.0,145.985,146.1611,145.9761,146.0731,6491.0
2016-10-04 10:55:00,165.79,165.99,165.75,165.94,12044.0,146.0554,146.2316,146.0202,146.1876,12044.0
2016-10-04 11:00:00,165.93,166.1,165.79,165.84,21360.0,146.1788,146.3285,146.0554,146.0995,21360.0
2016-10-04 11:05:00,165.8,165.97,165.79,165.95,9540.0,146.0642,146.214,146.0554,146.1964,9540.0
2016-10-04 11:10:00,165.95,166.02,165.83,165.99,9763.0,146.1964,146.2581,146.0907,146.2316,9763.0
2016-10-04 11:15:00,165.95,165.99,165.86,165.96,12664.0,146.1964,146.2316,146.1171,146.2052,12664.0
2016-10-04 11:20:00,165.95,166.15,165.91,166.11,37199.0,146.1964,146.3726,146.1611,146.3373,37199.0
2016-10-04 11:25:00,166.08,166.19,166.06,166.11,9450.0,146.3109,146.4078,146.2933,146.3373,9450.0
2016-10-04 11:30:00,166.15,166.24,166.06,166.24,12379.0,146.3726,146.4519,146.2933,146.4519,12379.0
2016-10-04 11:35:00,166.24,166.46,166.19,166.21,30910.0,146.4519,146.6457,146.4078,146.4254,30910.0
2016-10-04 11:40:00,166.2,166.77,166.2,166.68,32147.0,146.4166,146.9188,146.4166,146.8395,32147.0
2016-10-04 11:45:00,166.63,166.87,166.44,166.61,14824.0,146.7954,147.0069,146.6281,146.7778,14824.0
2016-10-04 11:50:00,166.53,166.53,166.29,166.38,13905.0,146.7073,146.7073,146.4959,146.5752,13905.0
2016-10-04 11:55:00,166.41,166.62,166.38,166.58,29676.0,146.6016,146.7866,146.5752,146.7514,29676.0
2016-10-04 12:00:00,166.55,166.59,166.38,166.45,19455.0,146.725,146.7602,146.5752,146.6369,19455.0
2016-10-04 12:05:00,166.48,166.53,166.24,166.27,25913.0,146.6633,146.7073,146.4519,146.4783,25913.0
2016-10-04 12:10:00,166.21,166.46,166.01,166.06,9759.0,146.4254,146.6457,146.2492,146.2933,9759.0
2016-10-04 12:15:00,166.09,166.37,165.99,166.32,7809.0,146.3197,146.5664,146.2316,146.5223,7809.0
2016-10-04 12:20:00,166.32,166.41,166.24,166.25,14317.0,146.5223,146.6016,146.4519,146.4607,14317.0
2016-10-04 12:25:00,166.29,166.44,166.29,166.33,14259.0,146.4959,146.6281,146.4959,146.5312,14259.0
2016-10-04 12:30:00,166.3,166.3,166.13,166.18,3500.0,146.5047,146.5047,146.355,146.399,3500.0
2016-10-04 12:35:00,166.18,166.29,166.05,166.29,7853.0,146.399,146.4959,146.2845,146.4959,7853.0
2016-10-04 12:40:00,166.33,166.4,166.2,166.34,19390.0,146.5312,146.5928,146.4166,146.54,19390.0
2016-10-04 12:45:00,166.35,166.51,166.33,166.47,16413.0,146.5488,146.6897,146.5312,146.6545,16413.0
2016-10-04 12:50:00,166.46,166.47,166.32,166.38,9849.0,146.6457,146.6545,146.5223,146.5752,9849.0
2016-10-04 12:55:00,166.36,166.36,165.99,166.07,17984.0,146.5576,146.5576,146.2316,146.3021,17984.0
2016-10-04 13:00:00,166.05,166.17,166.02,166.03,11681.0,146.2845,146.3902,146.2581,146.2669,11681.0
2016-10-04 13:05:00,166.05,166.06,165.79,165.79,8173.0,146.2845,146.2933,146.0554,146.0554,8173.0
2016-10-04 13:10:00,165.8,165.93,165.79,165.84,2900.0,146.0642,146.1788,146.0554,146.0995,2900.0
2016-10-04 13:15:00,165.86,165.96,165.77,165.77,7314.0,146.1171,146.2052,146.0378,146.0378,7314.0
2016-10-04 13:20:00,165.79,165.79,165.62,165.69,11108.0,146.0554,146.0554,145.9057,145.9673,11108.0
2016-10-04 13:25:00,165.74,165.74,165.56,165.59,17271.0,146.0114,146.0114,145.8528,145.8792,17271.0
2016-10-04 13:30:00,165.56,165.56,165.38,165.38,7951.0,145.8528,145.8528,145.6942,145.6942,7951.0
2016-10-04 13:35:00,165.38,165.41,165.3,165.32,4642.0,145.6942,145.7207,145.6238,145.6414,4642.0
2016-10-04 13:40:00,165.32,165.37,165.1,165.14,7819.0,145.6414,145.6854,145.4476,145.4828,7819.0
2016-10-04 13:45:00,165.14,165.32,165.14,165.3,26367.0,145.4828,145.6414,145.4828,145.6238,26367.0
2016-10-04 13:50:00,165.31,165.31,165.15,165.26,4212.0,145.6326,145.6326,145.4916,145.5885,4212.0
2016-10-04 13:55:00,165.27,165.35,165.24,165.33,2835.0,145.5973,145.6678,145.5709,145.6502,2835.0
2016-10-04 14:00:00,165.28,165.45,165.16,165.45,5176.0,145.6061,145.7559,145.5004,145.7559,5176.0
2016-10-04 14:05:00,165.48,165.63,165.43,165.63,6154.0,145.7823,145.9145,145.7383,145.9145,6154.0
2016-10-04 14:10:00,165.57,165.65,165.46,165.62,4860.0,145.8616,145.9321,145.7647,145.9057,4860.0
2016-10-04 14:15:00,165.63,165.64,165.43,165.43,5262.0,145.9145,145.9233,145.7383,145.7383,5262.0
2016-10-04 14:20:00,165.41,165.51,165.13,165.34,26883.0,145.7207,145.8088,145.474,145.659,26883.0
2016-10-04 14:25:00,165.32,165.33,165.13,165.13,4633.0,145.6414,145.6502,145.474,145.474,4633.0
2016-10-04 14:30:00,165.17,165.57,165.17,165.55,4953.0,145.5092,145.8616,145.5092,145.844,4953.0
2016-10-04 14:35:00,165.52,165.6,165.36,165.6,6900.0,145.8176,145.888,145.6766,145.888,6900.0
2016-10-04 14:40:00,165.57,165.69,165.49,165.56,7527.0,145.8616,145.9673,145.7911,145.8528,7527.0
2016-10-04 14:45:00,165.51,165.56,165.43,165.43,9982.0,145.8088,145.8528,145.7383,145.7383,9982.0
2016-10-04 14:50:00,165.4,165.54,165.36,165.52,4927.0,145.7119,145.8352,145.6766,145.8176,4927.0
2016-10-04 14:55:00,165.49,165.49,165.11,165.2,10971.0,145.7911,145.7911,145.4564,145.5357,10971.0
2016-10-04 15:00:00,165.17,165.22,165.1,165.21,9772.0,145.5092,145.5533,145.4476,145.5445,9772.0
2016-10-04 15:05:00,165.25,165.47,165.23,165.4,27305.0,145.5797,145.7735,145.5621,145.7119,27305.0
2016-10-04 15:10:00,165.42,165.68,165.41,165.67,13810.0,145.7295,145.9585,145.7207,145.9497,13810.0
2016-10-04 15:15:00,165.64,165.68,165.45,165.46,13978.0,145.9233,145.9585,145.7559,145.7647,13978.0
2016-10-04 15:20:00,165.48,165.65,165.41,165.57,12561.0,145.7823,145.9321,145.7207,145.8616,12561.0
2016-10-04 15:25:00,165.62,165.74,165.58,165.71,9686.0,145.9057,146.0114,145.8704,145.985,9686.0
2016-10-04 15:30:00,165.73,165.76,165.54,165.72,13974.0,146.0026,146.029,145.8352,145.9938,13974.0
2016-10-04 15:35:00,165.73,165.74,165.59,165.64,15060.0,146.0026,146.0114,145.8792,145.9233,15060.0
2016-10-04 15:40:00,165.65,165.77,165.6,165.75,20035.0,145.9321,146.0378,145.888,146.0202,20035.0
2016-10-04 15:45:00,165.73,165.84,165.61,165.71,34018.0,146.0026,146.0995,145.8969,145.985,34018.0
2016-10-04 15:50:00,165.72,165.78,165.53,165.78,42420.0,145.9938,146.0466,145.8264,146.0466,42420.0
2016-10-04 15:55:00,165.75,165.79,165.6,165.71,88286.0,146.0202,146.0554,145.888,145.985,88286.0
2016-10-05 09:30:00,172.93,173.55,170.75,171.23,273882.0,152.3455,152.8917,150.425,150.8479,273882.0
2016-10-05 09:35:00,171.27,171.49,170.75,171.39,132240.0,150.8831,151.0769,150.425,150.9888,132240.0
2016-10-05 09:40:00,171.39,172.0,171.04,171.27,131377.0,150.9888,151.5262,150.6805,150.8831,131377.0
2016-10-05 09:45:00,171.25,171.78,171.0,171.21,86048.0,150.8655,151.3324,150.6453,150.8303,86048.0
2016-10-05 09:50:00,171.14,171.19,169.45,169.97,130354.0,150.7686,150.8127,149.2798,149.7379,130354.0
2016-10-05 09:55:00,169.86,171.3,169.75,170.74,139170.0,149.641,150.9096,149.5441,150.4162,139170.0
2016-10-05 10:00:00,170.64,170.79,170.33,170.6,29838.0,150.3281,150.4603,150.055,150.2929,29838.0
2016-10-05 10:05:00,170.6,170.71,169.9,170.0,29042.0,150.2929,150.3898,149.6762,149.7643,29042.0
2016-10-05 10:10:00,170.01,170.01,168.55,168.99,69059.0,149.7731,149.7731,148.4869,148.8745,69059.0
2016-10-05 10:15:00,168.83,169.14,168.13,168.3,37124.0,148.7336,149.0067,148.1169,148.2667,37124.0
2016-10-05 10:20:00,168.33,169.63,167.88,169.59,62913.0,148.2931,149.4383,147.8967,149.4031,62913.0
2016-10-05 10:25:00,169.5,170.29,169.49,169.99,107959.0,149.3238,150.0198,149.315,149.7555,107959.0
2016-10-05 10:30:00,169.92,170.1,168.95,169.68,54846.0,149.6938,149.8524,148.8393,149.4824,54846.0
2016-10-05 10:35:00,169.71,169.71,169.0,169.36,30417.0,149.5088,149.5088,148.8833,149.2005,30417.0
2016-10-05 10:40:00,169.33,170.02,169.21,169.21,54955.0,149.1741,149.7819,149.0683,149.0683,54955.0
2016-10-05 10:45:00,169.33,169.51,168.85,168.85,37968.0,149.1741,149.3326,148.7512,148.7512,37968.0
2016-10-05 10:50:00,168.9,169.1,168.01,168.1,47434.0,148.7952,148.9714,148.0112,148.0905,47434.0
2016-10-05 10:55:00,168.02,168.67,168.0,168.48,62314.0,148.02,148.5926,148.0024,148.4252,62314.0
2016-10-05 11:00:00,168.57,168.91,168.04,168.21,41320.0,148.5045,148.804,148.0376,148.1874,41320.0
2016-10-05 11:05:00,168.3,168.62,168.15,168.59,20718.0,148.2667,148.5486,148.1345,148.5221,20718.0
2016-10-05 11:10:00,168.57,168.64,168.16,168.42,22158.0,148.5045,148.5662,148.1433,148.3724,22158.0
2016-10-05 11:15:00,168.43,168.89,168.31,168.81,10392.0,148.3812,148.7864,148.2755,148.716,10392.0
2016-10-05 11:20:00,168.79,169.0,168.55,168.64,34873.0,148.6983,148.8833,148.4869,148.5662,34873.0
2016-10-05 11:25:00,168.59,168.84,168.21,168.31,38949.0,148.5221,148.7424,148.1874,148.2755,38949.0
2016-10-05 11:30:00,168.3,168.58,168.28,168.58,40993.0,148.2667,148.5133,148.249,148.5133,40993.0
2016-10-05 11:35:00,168.64,168.97,168.37,168.61,21677.0,148.5662,148.8569,148.3283,148.5398,21677.0
2016-10-05 11:40:00,168.62,168.98,168.55,168.79,13965.0,148.5486,148.8657,148.4869,148.6983,13965.0
2016-10-05 11:45:00,168.84,169.72,168.65,169.52,24887.0,148.7424,149.5176,148.575,149.3414,24887.0
2016-10-05 11:50:00,169.67,170.1,169.59,169.92,50297.0,149.4736,149.8524,149.4031,149.6938,50297.0
2016-10-05 11:55:00,169.87,170.46,169.85,170.0,48119.0,149.6498,150.1695,149.6322,149.7643,48119.0
2016-10-05 12:00:00,170.04,170.18,169.93,170.12,78930.0,149.7995,149.9229,149.7026,149.87,78930.0
2016-10-05 12:05:00,170.12,170.52,170.04,170.15,22528.0,149.87,150.2224,149.7995,149.8964,22528.0
2016-10-05 12:10:00,170.2,170.46,170.03,170.05,17193.0,149.9405,150.1695,149.7907,149.8083,17193.0
2016-10-05 12:15:00,170.05,170.36,169.96,170.14,14377.0,149.8083,150.0814,149.7291,149.8876,14377.0
2016-10-05 12:20:00,170.08,170.39,170.02,170.11,18116.0,149.8348,150.1079,149.7819,149.8612,18116.0
2016-10-05 12:25:00,170.2,170.27,170.06,170.13,22089.0,149.9405,150.0022,149.8172,149.8788,22089.0
2016-10-05 12:30:00,170.22,170.44,170.22,170.36,30209.0,149.9581,150.1519,149.9581,150.0814,30209.0
2016-10-05 12:35:00,170.39,170.39,170.16,170.18,16134.0,150.1079,150.1079,149.9053,149.9229,16134.0
2016-10-05 12:40:00,170.12,170.17,169.94,170.0,27891.0,149.87,149.9141,149.7114,149.7643,27891.0
2016-10-05 12:45:00,170.03,170.07,168.71,168.72,65831.0,149.7907,149.826,148.6279,148.6367,65831.0
2016-10-05 12:50:00,168.83,169.28,168.46,168.5,59995.0,148.7336,149.13,148.4076,148.4429,59995.0
2016-10-05 12:55:00,168.53,168.76,168.35,168.68,47095.0,148.4693,148.6719,148.3107,148.6014,47095.0
2016-10-05 13:00:00,168.68,169.1,168.46,169.1,43151.0,148.6014,148.9714,148.4076,148.9714,43151.0
2016-10-05 13:05:00,169.02,169.69,169.01,169.28,37264.0,148.901,149.4912,148.8921,149.13,37264.0
2016-10-05 13:10:00,169.21,169.28,169.02,169.08,17796.0,149.0683,149.13,148.901,148.9538,17796.0
2016-10-05 13:15:00,169.03,169.21,168.9,169.04,18494.0,148.9098,149.0683,148.7952,148.9186,18494.0
2016-10-05 13:20:00,169.08,169.08,168.69,168.8,18506.0,148.9538,148.9538,148.6102,148.7071,18506.0
2016-10-05 13:25:00,168.86,168.9,168.59,168.62,14252.0,148.76,148.7952,148.5221,148.5486,14252.0
2016-10-05 13:30:00,168.59,168.93,168.58,168.84,24971.0,148.5221,148.8217,148.5133,148.7424,24971.0
2016-10-05 13:35:00,168.81,168.97,168.67,168.92,11084.0,148.716,148.8569,148.5926,148.8129,11084.0
2016-10-05 13:40:00,168.81,168.95,168.73,168.92,16997.0,148.716,148.8393,148.6455,148.8129,16997.0
2016-10-05 13:45:00,168.95,169.16,168.81,169.02,17064.0,148.8393,149.0243,148.716,148.901,17064.0
2016-10-05 13:50:00,169.09,169.16,168.95,169.06,23851.0,148.9626,149.0243,148.8393,148.9362,23851.0
2016-10-05 13:55:00,169.06,169.17,168.99,169.1,26514.0,148.9362,149.0331,148.8745,148.9714,26514.0
2016-10-05 14:00:00,169.09,169.18,168.9,168.9,32576.0,148.9626,149.0419,148.7952,148.7952,32576.0
2016-10-05 14:05:00,168.9,168.96,168.16,168.31,34480.0,148.7952,148.8481,148.1433,148.2755,34480.0
2016-10-05 14:10:00,168.24,168.56,168.24,168.4,16677.0,148.2138,148.4957,148.2138,148.3548,16677.0
2016-10-05 14:15:00,168.43,168.56,168.2,168.39,26574.0,148.3812,148.4957,148.1786,148.3459,26574.0
2016-10-05 14:20:00,168.37,168.72,168.34,168.59,30954.0,148.3283,148.6367,148.3019,148.5221,30954.0
2016-10-05 14:25:00,168.61,169.01,168.49,168.92,13810.0,148.5398,148.8921,148.434,148.8129,13810.0
2016-10-05 14:30:00,168.91,169.0,168.78,168.87,32935.0,148.804,148.8833,148.6895,148.7688,32935.0
2016-10-05 14:35:00,168.84,169.07,168.77,168.95,21734.0,148.7424,148.945,148.6807,148.8393,21734.0
2016-10-05 14:40:00,168.89,168.98,168.78,168.92,10546.0,148.7864,148.8657,148.6895,148.8129,10546.0
2016-10-05 14:45:00,168.99,169.56,168.93,169.56,21155.0,148.8745,149.3767,148.8217,149.3767,21155.0
2016-10-05 14:50:00,169.59,169.77,169.38,169.49,17569.0,149.4031,149.5617,149.2181,149.315,17569.0
2016-10-05 14:55:00,169.54,169.54,169.13,169.16,28888.0,149.3591,149.3591,148.9979,149.0243,28888.0
2016-10-05 15:00:00,169.14,169.53,169.06,169.08,24697.0,149.0067,149.3502,148.9362,148.9538,24697.0
2016-10-05 15:05:00,169.08,169.22,168.83,169.03,27634.0,148.9538,149.0771,148.7336,148.9098,27634.0
2016-10-05 15:10:00,169.0,169.03,168.77,168.77,34770.0,148.8833,148.9098,148.6807,148.6807,34770.0
2016-10-05 15:15:00,168.78,168.87,168.34,168.75,29820.0,148.6895,148.7688,148.3019,148.6631,29820.0
2016-10-05 15:20:00,168.71,168.72,168.33,168.53,24333.0,148.6279,148.6367,148.2931,148.4693,24333.0
2016-10-05 15:25:00,168.51,168.7,168.42,168.54,33625.0,148.4517,148.619,148.3724,148.4781,33625.0
2016-10-05 15:30:00,168.55,168.99,168.43,168.79,33578.0,148.4869,148.8745,148.3812,148.6983,33578.0
2016-10-05 15:35:00,168.79,168.79,168.25,168.41,44096.0,148.6983,148.6983,148.2226,148.3636,44096.0
2016-10-05 15:40:00,168.42,168.85,168.28,168.28,52102.0,148.3724,148.7512,148.249,148.249,52102.0
2016-10-05 15:45:00,168.34,169.14,168.34,169.12,92404.0,148.3019,149.0067,148.3019,148.9891,92404.0
2016-10-05 15:50:00,169.14,169.14,168.65,168.86,81943.0,149.0067,149.0067,148.575,148.76,81943.0
2016-10-05 15:55:00,168.86,168.91,168.53,168.6,130659.0,148.76,148.804,148.4693,148.5309,130659.0
2016-10-06 09:30:00,169.0,169.14,168.22,168.61,73643.0,148.8833,149.0067,148.1962,148.5398,73643.0
2016-10-06 09:35:00,168.61,170.14,168.58,169.53,72300.0,148.5398,149.8876,148.5133,149.3502,72300.0
2016-10-06 09:40:00,169.62,170.58,169.14,169.44,80162.0,149.4295,150.2753,149.0067,149.271,80162.0
2016-10-06 09:45:00,169.43,170.76,169.43,170.49,67931.0,149.2622,150.4338,149.2622,150.196,67931.0
2016-10-06 09:50:00,170.5,170.77,170.15,170.43,40236.0,150.2048,150.4426,149.8964,150.1431,40236.0
2016-10-06 09:55:00,170.4,170.55,170.07,170.11,30816.0,150.1167,150.2488,149.826,149.8612,30816.0
2016-10-06 10:00:00,170.11,170.48,169.7,170.33,47236.0,149.8612,150.1872,149.5,150.055,47236.0
2016-10-06 10:05:00,170.28,170.28,169.95,170.09,24079.0,150.011,150.011,149.7203,149.8436,24079.0
2016-10-06 10:10:00,170.01,170.13,169.73,169.87,16150.0,149.7731,149.8788,149.5264,149.6498,16150.0
2016-10-06 10:15:00,169.89,170.16,169.61,170.15,14890.0,149.6674,149.9053,149.4207,149.8964,14890.0
2016-10-06 10:20:00,170.16,170.34,170.0,170.29,32775.0,149.9053,150.0638,149.7643,150.0198,32775.0
2016-10-06 10:25:00,170.29,170.5,170.11,170.3,52801.0,150.0198,150.2048,149.8612,150.0286,52801.0
2016-10-06 10:30:00,170.2,170.41,170.14,170.3,28900.0,149.9405,150.1255,149.8876,150.0286,28900.0
2016-10-06 10:35:00,170.28,170.52,170.15,170.52,16417.0,150.011,150.2224,149.8964,150.2224,16417.0
2016-10-06 10:40:00,170.47,170.47,170.23,170.41,10891.0,150.1784,150.1784,149.9669,150.1255,10891.0
2016-10-06 10:45:00,170.45,170.62,170.31,170.55,50298.0,150.1607,150.3105,150.0374,150.2488,50298.0
2016-10-06 10:50:00,170.57,170.8,170.42,170.62,20646.0,150.2665,150.4691,150.1343,150.3105,20646.0
2016-10-06 10:55:00,170.67,170.93,170.54,170.54,22283.0,150.3545,150.5836,150.24,150.24,22283.0
2016-10-06 11:00:00,170.58,170.71,170.44,170.71,18627.0,150.2753,150.3898,150.1519,150.3898,18627.0
2016-10-06 11:05:00,170.73,170.82,170.64,170.78,30025.0,150.4074,150.4867,150.3281,150.4515,30025.0
2016-10-06 11:10:00,170.8,171.32,170.8,171.19,38628.0,150.4691,150.9272,150.4691,150.8127,38628.0
2016-10-06 11:15:00,171.22,171.4,171.0,171.31,22949.0,150.8391,150.9977,150.6453,150.9184,22949.0
2016-10-06 11:20:00,171.36,171.4,171.22,171.4,13216.0,150.9624,150.9977,150.8391,150.9977,13216.0
2016-10-06 11:25:00,171.38,171.5,171.0,171.3,32247.0,150.98,151.0858,150.6453,150.9096,32247.0
2016-10-06 11:30:00,171.36,171.36,170.96,171.06,13310.0,150.9624,150.9624,150.61,150.6981,13310.0
2016-10-06 11:35:00,171.04,171.25,171.02,171.17,6220.0,150.6805,150.8655,150.6629,150.795,6220.0
2016-10-06 11:40:00,171.23,171.38,170.99,171.31,25789.0,150.8479,150.98,150.6365,150.9184,25789.0
2016-10-06 11:45:00,171.26,171.64,171.24,171.61,16207.0,150.8743,151.2091,150.8567,151.1827,16207.0
2016-10-06 11:50:00,171.62,171.77,171.57,171.74,9131.0,151.1915,151.3236,151.1474,151.2972,9131.0
2016-10-06 11:55:00,171.71,171.72,171.54,171.58,10012.0,151.2708,151.2796,151.121,151.1562,10012.0
2016-10-06 12:00:00,171.63,171.67,171.38,171.47,11347.0,151.2003,151.2355,150.98,151.0593,11347.0
2016-10-06 12:05:00,171.43,171.68,171.38,171.44,10311.0,151.0241,151.2443,150.98,151.0329,10311.0
2016-10-06 12:10:00,171.46,171.46,171.0,171.0,27003.0,151.0505,151.0505,150.6453,150.6453,27003.0
2016-10-06 12:15:00,170.99,171.02,170.78,170.78,9267.0,150.6365,150.6629,150.4515,150.4515,9267.0
2016-10-06 12:20:00,170.79,170.92,170.78,170.91,6443.0,150.4603,150.5748,150.4515,150.566,6443.0
2016-10-06 12:25:00,170.93,171.04,170.83,170.87,9323.0,150.5836,150.6805,150.4955,150.5307,9323.0
2016-10-06 12:30:00,170.98,171.03,170.8,170.83,8120.0,150.6276,150.6717,150.4691,150.4955,8120.0
2016-10-06 12:35:00,170.8,170.97,170.76,170.89,6734.0,150.4691,150.6188,150.4338,150.5484,6734.0
2016-10-06 12:40:00,170.87,171.04,170.82,171.01,7724.0,150.5307,150.6805,150.4867,150.6541,7724.0
2016-10-06 12:45:00,170.98,171.02,170.87,170.95,9606.0,150.6276,150.6629,150.5307,150.6012,9606.0
2016-10-06 12:50:00,170.99,171.03,170.87,170.98,10740.0,150.6365,150.6717,150.5307,150.6276,10740.0
2016-10-06 12:55:00,170.97,170.97,170.83,170.94,4540.0,150.6188,150.6188,150.4955,150.5924,4540.0
2016-10-06 13:00:00,170.96,170.99,170.86,170.91,6407.0,150.61,150.6365,150.5219,150.566,6407.0
2016-10-06 13:05:00,170.95,171.02,170.88,170.9,5425.0,150.6012,150.6629,150.5396,150.5572,5425.0
2016-10-06 13:10:00,170.9,170.9,170.68,170.75,8463.0,150.5572,150.5572,150.3634,150.425,8463.0
2016-10-06 13:15:00,170.76,170.83,170.56,170.61,10469.0,150.4338,150.4955,150.2576,150.3017,10469.0
2016-10-06 13:20:00,170.58,170.7,170.52,170.68,6386.0,150.2753,150.381,150.2224,150.3634,6386.0
2016-10-06 13:25:00,170.71,170.71,170.5,170.66,4837.0,150.3898,150.3898,150.2048,150.3457,4837.0
2016-10-06 13:30:00,170.61,170.92,170.57,170.74,14997.0,150.3017,150.5748,150.2665,150.4162,14997.0
2016-10-06 13:35:00,170.72,170.72,170.44,170.55,8594.0,150.3986,150.3986,150.1519,150.2488,8594.0
2016-10-06 13:40:00,170.61,170.74,170.55,170.74,3889.0,150.3017,150.4162,150.2488,150.4162,3889.0
2016-10-06 13:45:00,170.81,170.83,170.64,170.67,10659.0,150.4779,150.4955,150.3281,150.3545,10659.0
2016-10-06 13:50:00,170.66,170.7,170.56,170.64,7713.0,150.3457,150.381,150.2576,150.3281,7713.0
2016-10-06 13:55:00,170.64,170.64,170.56,170.61,5050.0,150.3281,150.3281,150.2576,150.3017,5050.0
2016-10-06 14:00:00,170.64,170.9,170.59,170.79,25662.0,150.3281,150.5572,150.2841,150.4603,25662.0
2016-10-06 14:05:00,170.79,170.82,170.62,170.67,6582.0,150.4603,150.4867,150.3105,150.3545,6582.0
2016-10-06 14:10:00,170.62,170.64,170.43,170.48,11261.0,150.3105,150.3281,150.1431,150.1872,11261.0
2016-10-06 14:15:00,170.44,170.45,170.31,170.38,16500.0,150.1519,150.1607,150.0374,150.0991,16500.0
2016-10-06 14:20:00,170.41,170.51,170.33,170.33,11522.0,150.1255,150.2136,150.055,150.055,11522.0
2016-10-06 14:25:00,170.39,170.45,170.33,170.43,14164.0,150.1079,150.1607,150.055,150.1431,14164.0
2016-10-06 14:30:00,170.4,170.45,170.33,170.39,14540.0,150.1167,150.1607,150.055,150.1079,14540.0
2016-10-06 14:35:00,170.42,170.44,170.26,170.36,9341.0,150.1343,150.1519,149.9934,150.0814,9341.0
2016-10-06 14:40:00,170.32,170.33,170.17,170.21,10913.0,150.0462,150.055,149.9141,149.9493,10913.0
2016-10-06 14:45:00,170.18,170.27,170.07,170.19,11072.0,149.9229,150.0022,149.826,149.9317,11072.0
2016-10-06 14:50:00,170.23,170.28,170.07,170.07,17609.0,149.9669,150.011,149.826,149.826,17609.0
2016-10-06 14:55:00,170.06,170.16,169.96,170.09,13881.0,149.8172,149.9053,149.7291,149.8436,13881.0
2016-10-06 15:00:00,170.1,170.19,170.06,170.1,14075.0,149.8524,149.9317,149.8172,149.8524,14075.0
2016-10-06 15:05:00,170.1,170.51,170.1,170.47,87204.0,149.8524,150.2136,149.8524,150.1784,87204.0
2016-10-06 15:10:00,170.47,170.75,170.47,170.69,20855.0,150.1784,150.425,150.1784,150.3722,20855.0
2016-10-06 15:15:00,170.69,170.78,170.59,170.65,21019.0,150.3722,150.4515,150.2841,150.3369,21019.0
2016-10-06 15:20:00,170.66,170.85,170.66,170.83,11447.0,150.3457,150.5131,150.3457,150.4955,11447.0
2016-10-06 15:25:00,170.81,170.89,170.79,170.87,22737.0,150.4779,150.5484,150.4603,150.5307,22737.0
2016-10-06 15:30:00,170.85,171.0,170.82,170.94,32647.0,150.5131,150.6453,150.4867,150.5924,32647.0
2016-10-06 15:35:00,170.94,171.04,170.83,171.04,27568.0,150.5924,150.6805,150.4955,150.6805,27568.0
2016-10-06 15:40:00,171.03,171.3,170.94,171.21,32526.0,150.6717,150.9096,150.5924,150.8303,32526.0
2016-10-06 15:45:00,171.2,171.2,170.98,170.99,40322.0,150.8215,150.8215,150.6276,150.6365,40322.0
2016-10-06 15:50:00,171.01,171.11,170.9,171.02,54991.0,150.6541,150.7422,150.5572,150.6629,54991.0
2016-10-06 15:55:00,171.02,171.08,170.88,170.99,67686.0,150.6629,150.7157,150.5396,150.6365,67686.0
2016-10-07 09:30:00,171.45,171.93,171.12,171.28,42941.0,151.0417,151.4646,150.751,150.8919,42941.0
2016-10-07 09:35:00,171.27,171.7,171.24,171.34,12054.0,150.8831,151.2619,150.8567,150.9448,12054.0
2016-10-07 09:40:00,171.35,171.72,171.28,171.62,9859.0,150.9536,151.2796,150.8919,151.1915,9859.0
2016-10-07 09:45:00,171.79,171.79,171.17,171.25,14158.0,151.3412,151.3412,150.795,150.8655,14158.0
2016-10-07 09:50:00,171.28,171.38,170.72,170.8,26661.0,150.8919,150.98,150.3986,150.4691,26661.0
2016-10-07 09:55:00,170.75,170.8,170.38,170.58,19214.0,150.425,150.4691,150.0991,150.2753,19214.0
2016-10-07 10:00:00,170.62,171.14,170.62,170.95,16379.0,150.3105,150.7686,150.3105,150.6012,16379.0
2016-10-07 10:05:00,170.95,170.97,170.54,170.68,36925.0,150.6012,150.6188,150.24,150.3634,36925.0
2016-10-07 10:10:00,170.68,170.98,170.68,170.98,8825.0,150.3634,150.6276,150.3634,150.6276,8825.0
2016-10-07 10:15:00,170.97,171.04,170.69,170.85,33344.0,150.6188,150.6805,150.3722,150.5131,33344.0
2016-10-07 10:20:00,170.8,170.87,170.47,170.52,26394.0,150.4691,150.5307,150.1784,150.2224,26394.0
2016-10-07 10:25:00,170.64,170.64,169.94,170.0,17804.0,150.3281,150.3281,149.7114,149.7643,17804.0
2016-10-07 10:30:00,170.1,170.18,169.97,170.13,7996.0,149.8524,149.9229,149.7379,149.8788,7996.0
2016-10-07 10:35:00,170.19,170.19,169.91,170.07,13230.0,149.9317,149.9317,149.685,149.826,13230.0
2016-10-07 10:40:00,170.02,170.38,169.96,169.97,38410.0,149.7819,150.0991,149.7291,149.7379,38410.0
2016-10-07 10:45:00,170.0,170.05,169.8,169.86,17865.0,149.7643,149.8083,149.5881,149.641,17865.0
2016-10-07 10:50:00,169.9,169.99,169.64,169.64,8079.0,149.6762,149.7555,149.4472,149.4472,8079.0
2016-10-07 10:55:00,169.65,169.68,169.27,169.38,40211.0,149.456,149.4824,149.1212,149.2181,40211.0
2016-10-07 11:00:00,169.37,169.46,169.21,169.32,10786.0,149.2093,149.2886,149.0683,149.1652,10786.0
2016-10-07 11:05:00,169.38,169.55,168.43,168.67,51509.0,149.2181,149.3679,148.3812,148.5926,51509.0
2016-10-07 11:10:00,168.77,169.08,168.72,168.94,21316.0,148.6807,148.9538,148.6367,148.8305,21316.0
2016-10-07 11:15:00,168.82,169.46,168.82,169.38,17089.0,148.7248,149.2886,148.7248,149.2181,17089.0
2016-10-07 11:20:00,169.4,169.51,169.35,169.4,18483.0,149.2357,149.3326,149.1917,149.2357,18483.0
2016-10-07 11:25:00,169.41,169.47,169.17,169.17,9872.0,149.2445,149.2974,149.0331,149.0331,9872.0
2016-10-07 11:30:00,169.18,169.54,169.0,169.11,23703.0,149.0419,149.3591,148.8833,148.9802,23703.0
2016-10-07 11:35:00,169.18,169.2,168.66,168.75,19010.0,149.0419,149.0595,148.5838,148.6631,19010.0
2016-10-07 11:40:00,168.8,168.8,168.23,168.27,24526.0,148.7071,148.7071,148.205,148.2402,24526.0
2016-10-07 11:45:00,168.31,168.36,167.91,168.18,45607.0,148.2755,148.3195,147.9231,148.1609,45607.0
2016-10-07 11:50:00,168.18,168.18,167.7,167.91,47412.0,148.1609,148.1609,147.7381,147.9231,47412.0
2016-10-07 11:55:00,167.92,168.15,167.92,168.12,23267.0,147.9319,148.1345,147.9319,148.1081,23267.0
2016-10-07 12:00:00,168.12,168.38,168.1,168.1,33899.0,148.1081,148.3371,148.0905,148.0905,33899.0
2016-10-07 12:05:00,168.14,168.18,167.93,167.96,15755.0,148.1257,148.1609,147.9407,147.9671,15755.0
2016-10-07 12:10:00,168.06,168.2,167.94,168.16,6616.0,148.0552,148.1786,147.9495,148.1433,6616.0
2016-10-07 12:15:00,168.25,168.32,168.13,168.3,7227.0,148.2226,148.2843,148.1169,148.2667,7227.0
2016-10-07 12:20:00,168.43,168.71,168.38,168.71,8435.0,148.3812,148.6279,148.3371,148.6279,8435.0
2016-10-07 12:25:00,168.61,168.94,168.51,168.93,46810.0,148.5398,148.8305,148.4517,148.8217,46810.0
2016-10-07 12:30:00,168.86,168.87,168.7,168.79,4350.0,148.76,148.7688,148.619,148.6983,4350.0
2016-10-07 12:35:00,168.81,168.85,168.61,168.64,5439.0,148.716,148.7512,148.5398,148.5662,5439.0
2016-10-07 12:40:00,168.64,168.69,168.52,168.55,11825.0,148.5662,148.6102,148.4605,148.4869,11825.0
2016-10-07 12:45:00,168.56,168.57,168.45,168.46,11055.0,148.4957,148.5045,148.3988,148.4076,11055.0
2016-10-07 12:50:00,168.5,168.56,168.45,168.48,12433.0,148.4429,148.4957,148.3988,148.4252,12433.0
2016-10-07 12:55:00,168.48,168.58,168.42,168.49,7065.0,148.4252,148.5133,148.3724,148.434,7065.0
2016-10-07 13:00:00,168.53,168.7,168.47,168.63,6147.0,148.4693,148.619,148.4164,148.5574,6147.0
2016-10-07 13:05:00,168.67,168.78,168.61,168.64,6517.0,148.5926,148.6895,148.5398,148.5662,6517.0
2016-10-07 13:10:00,168.7,168.78,168.54,168.58,7630.0,148.619,148.6895,148.4781,148.5133,7630.0
2016-10-07 13:15:00,168.54,168.77,168.54,168.72,4150.0,148.4781,148.6807,148.4781,148.6367,4150.0
2016-10-07 13:20:00,168.72,168.76,168.6,168.75,7884.0,148.6367,148.6719,148.5309,148.6631,7884.0
2016-10-07 13:25:00,168.75,169.11,168.67,169.06,8746.0,148.6631,148.9802,148.5926,148.9362,8746.0
2016-10-07 13:30:00,169.1,169.15,168.94,169.14,4700.0,148.9714,149.0155,148.8305,149.0067,4700.0
2016-10-07 13:35:00,169.11,169.19,168.98,168.99,10621.0,148.9802,149.0507,148.8657,148.8745,10621.0
2016-10-07 13:40:00,169.02,169.03,168.86,168.88,9937.0,148.901,148.9098,148.76,148.7776,9937.0
2016-10-07 13:45:00,168.85,168.97,168.82,168.9,7316.0,148.7512,148.8569,148.7248,148.7952,7316.0
2016-10-07 13:50:00,168.88,168.91,168.76,168.77,11466.0,148.7776,148.804,148.6719,148.6807,11466.0
2016-10-07 13:55:00,168.83,168.88,168.73,168.74,5300.0,148.7336,148.7776,148.6455,148.6543,5300.0
2016-10-07 14:00:00,168.85,168.94,168.8,168.82,5950.0,148.7512,148.8305,148.7071,148.7248,5950.0
2016-10-07 14:05:00,168.8,168.8,168.53,168.6,4610.0,148.7071,148.7071,148.4693,148.5309,4610.0
2016-10-07 14:10:00,168.68,168.92,168.68,168.84,7588.0,148.6014,148.8129,148.6014,148.7424,7588.0
2016-10-07 14:15:00,168.84,168.86,168.74,168.86,4401.0,148.7424,148.76,148.6543,148.76,4401.0
2016-10-07 14:20:00,168.89,169.07,168.89,168.98,5667.0,148.7864,148.945,148.7864,148.8657,5667.0
2016-10-07 14:25:00,168.99,169.1,168.85,168.97,9440.0,148.8745,148.9714,148.7512,148.8569,9440.0
2016-10-07 14:30:00,168.96,169.07,168.9,169.07,6822.0,148.8481,148.945,148.7952,148.945,6822.0
2016-10-07 14:35:00,169.01,169.01,168.91,168.98,3455.0,148.8921,148.8921,148.804,148.8657,3455.0
2016-10-07 14:40:00,169.0,169.05,168.88,168.95,7464.0,148.8833,148.9274,148.7776,148.8393,7464.0
2016-10-07 14:45:00,168.93,169.18,168.92,168.93,4900.0,148.8217,149.0419,148.8129,148.8217,4900.0
2016-10-07 14:50:00,168.95,169.05,168.95,168.95,6396.0,148.8393,148.9274,148.8393,148.8393,6396.0
2016-10-07 14:55:00,168.97,168.97,168.88,168.92,9982.0,148.8569,148.8569,148.7776,148.8129,9982.0
2016-10-07 15:00:00,168.92,169.0,168.78,168.78,8663.0,148.8129,148.8833,148.6895,148.6895,8663.0
2016-10-07 15:05:00,168.78,168.83,168.66,168.66,7307.0,148.6895,148.7336,148.5838,148.5838,7307.0
2016-10-07 15:10:00,168.68,168.78,168.68,168.73,9968.0,148.6014,148.6895,148.6014,148.6455,9968.0
2016-10-07 15:15:00,168.69,168.72,168.53,168.54,7203.0,148.6102,148.6367,148.4693,148.4781,7203.0
2016-10-07 15:20:00,168.59,168.7,168.54,168.68,43210.0,148.5221,148.619,148.4781,148.6014,43210.0
2016-10-07 15:25:00,168.68,168.86,168.66,168.83,7591.0,148.6014,148.76,148.5838,148.7336,7591.0
2016-10-07 15:30:00,168.87,168.94,168.81,168.81,12012.0,148.7688,148.8305,148.716,148.716,12012.0
2016-10-07 15:35:00,168.83,168.97,168.83,168.9,12872.0,148.7336,148.8569,148.7336,148.7952,12872.0
2016-10-07 15:40:00,168.91,169.02,168.81,168.89,26648.0,148.804,148.901,148.716,148.7864,26648.0
2016-10-07 15:45:00,168.88,168.96,168.83,168.86,24968.0,148.7776,148.8481,148.7336,148.76,24968.0
2016-10-07 15:50:00,168.87,168.9,168.72,168.73,100729.0,148.7688,148.7952,148.6367,148.6455,100729.0
2016-10-07 15:55:00,168.73,169.04,168.68,168.8,85302.0,148.6455,148.9186,148.6014,148.7071,85302.0
2016-10-10 09:30:00,169.8,170.51,169.8,170.21,32172.0,149.5881,150.2136,149.5881,149.9493,32172.0
2016-10-10 09:35:00,170.22,170.88,170.22,170.67,25904.0,149.9581,150.5396,149.9581,150.3545,25904.0
2016-10-10 09:40:00,170.64,171.42,170.59,171.29,36994.0,150.3281,151.0153,150.2841,150.9007,36994.0
2016-10-10 09:45:00,171.28,171.53,171.21,171.5,15511.0,150.8919,151.1122,150.8303,151.0858,15511.0
2016-10-10 09:50:00,171.49,171.55,170.99,171.31,32747.0,151.0769,151.1298,150.6365,150.9184,32747.0
2016-10-10 09:55:00,171.37,171.4,170.9,171.08,14305.0,150.9712,150.9977,150.5572,150.7157,14305.0
2016-10-10 10:00:00,171.16,171.36,171.1,171.36,11936.0,150.7862,150.9624,150.7334,150.9624,11936.0
2016-10-10 10:05:00,171.36,171.5,171.22,171.47,11344.0,150.9624,151.0858,150.8391,151.0593,11344.0
2016-10-10 10:10:00,171.47,171.7,171.46,171.69,21781.0,151.0593,151.2619,151.0505,151.2531,21781.0
2016-10-10 10:15:00,171.67,171.69,171.43,171.44,6370.0,151.2355,151.2531,151.0241,151.0329,6370.0
2016-10-10 10:20:00,171.48,171.53,171.31,171.46,10781.0,151.0681,151.1122,150.9184,151.0505,10781.0
2016-10-10 10:25:00,171.46,171.54,170.85,171.19,40729.0,151.0505,151.121,150.5131,150.8127,40729.0
2016-10-10 10:30:00,171.27,171.28,170.88,170.88,8401.0,150.8831,150.8919,150.5396,150.5396,8401.0
2016-10-10 10:35:00,170.83,171.0,170.71,170.74,7419.0,150.4955,150.6453,150.3898,150.4162,7419.0
2016-10-10 10:40:00,170.75,170.79,170.53,170.67,18419.0,150.425,150.4603,150.2312,150.3545,18419.0
2016-10-10 10:45:00,170.71,170.75,170.46,170.5,16459.0,150.3898,150.425,150.1695,150.2048,16459.0
2016-10-10 10:50:00,170.51,170.56,170.45,170.52,7698.0,150.2136,150.2576,150.1607,150.2224,7698.0
2016-10-10 10:55:00,170.55,170.59,170.44,170.44,9272.0,150.2488,150.2841,150.1519,150.1519,9272.0
2016-10-10 11:00:00,170.48,170.8,170.48,170.63,33932.0,150.1872,150.4691,150.1872,150.3193,33932.0
2016-10-10 11:05:00,170.67,171.05,170.67,171.03,39531.0,150.3545,150.6893,150.3545,150.6717,39531.0
2016-10-10 11:10:00,171.04,171.25,170.94,171.23,10959.0,150.6805,150.8655,150.5924,150.8479,10959.0
2016-10-10 11:15:00,171.32,171.7,171.32,171.65,15452.0,150.9272,151.2619,150.9272,151.2179,15452.0
2016-10-10 11:20:00,171.62,171.76,171.55,171.69,17279.0,151.1915,151.3148,151.1298,151.2531,17279.0
2016-10-10 11:25:00,171.68,171.82,171.43,171.76,16692.0,151.2443,151.3677,151.0241,151.3148,16692.0
2016-10-10 11:30:00,171.77,171.8,171.58,171.67,5899.0,151.3236,151.35,151.1562,151.2355,5899.0
2016-10-10 11:35:00,171.67,171.79,171.56,171.79,12720.0,151.2355,151.3412,151.1386,151.3412,12720.0
2016-10-10 11:40:00,171.78,171.82,171.57,171.63,9414.0,151.3324,151.3677,151.1474,151.2003,9414.0
2016-10-10 11:45:00,171.68,171.76,171.57,171.63,10886.0,151.2443,151.3148,151.1474,151.2003,10886.0
2016-10-10 11:50:00,171.68,171.69,171.53,171.64,11638.0,151.2443,151.2531,151.1122,151.2091,11638.0
2016-10-10 11:55:00,171.65,171.68,171.59,171.68,5825.0,151.2179,151.2443,151.165,151.2443,5825.0
2016-10-10 12:00:00,171.6,171.6,171.4,171.42,4093.0,151.1738,151.1738,150.9977,151.0153,4093.0
2016-10-10 12:05:00,171.47,171.49,171.31,171.31,2576.0,151.0593,151.0769,150.9184,150.9184,2576.0
2016-10-10 12:10:00,171.26,171.26,171.19,171.22,1840.0,150.8743,150.8743,150.8127,150.8391,1840.0
2016-10-10 12:15:00,171.14,171.21,170.96,171.04,18246.0,150.7686,150.8303,150.61,150.6805,18246.0
2016-10-10 12:20:00,171.01,171.02,170.81,170.81,2300.0,150.6541,150.6629,150.4779,150.4779,2300.0
2016-10-10 12:25:00,170.81,170.83,170.64,170.83,4926.0,150.4779,150.4955,150.3281,150.4955,4926.0
2016-10-10 12:30:00,170.75,170.87,170.75,170.84,3905.0,150.425,150.5307,150.425,150.5043,3905.0
2016-10-10 12:35:00,170.85,170.92,170.73,170.77,4796.0,150.5131,150.5748,150.4074,150.4426,4796.0
2016-10-10 12:40:00,170.76,170.77,170.58,170.58,7775.0,150.4338,150.4426,150.2753,150.2753,7775.0
2016-10-10 12:45:00,170.62,170.7,170.42,170.44,6788.0,150.3105,150.381,150.1343,150.1519,6788.0
2016-10-10 12:50:00,170.39,170.51,170.39,170.47,2736.0,150.1079,150.2136,150.1079,150.1784,2736.0
2016-10-10 12:55:00,170.46,170.5,170.32,170.4,8456.0,150.1695,150.2048,150.0462,150.1167,8456.0
2016-10-10 13:00:00,170.46,170.49,170.4,170.43,4649.0,150.1695,150.196,150.1167,150.1431,4649.0
2016-10-10 13:05:00,170.41,170.65,170.41,170.65,7370.0,150.1255,150.3369,150.1255,150.3369,7370.0
2016-10-10 13:10:00,170.71,170.74,170.64,170.69,2907.0,150.3898,150.4162,150.3281,150.3722,2907.0
2016-10-10 13:15:00,170.72,170.87,170.66,170.87,14285.0,150.3986,150.5307,150.3457,150.5307,14285.0
2016-10-10 13:20:00,170.85,170.94,170.8,170.9,53033.0,150.5131,150.5924,150.4691,150.5572,53033.0
2016-10-10 13:25:00,170.93,171.0,170.91,170.96,1845.0,150.5836,150.6453,150.566,150.61,1845.0
2016-10-10 13:30:00,171.0,171.11,170.95,171.05,6840.0,150.6453,150.7422,150.6012,150.6893,6840.0
2016-10-10 13:35:00,171.07,171.15,170.98,170.98,8066.0,150.7069,150.7774,150.6276,150.6276,8066.0
2016-10-10 13:40:00,170.98,171.15,170.93,171.05,11869.0,150.6276,150.7774,150.5836,150.6893,11869.0
2016-10-10 13:45:00,171.04,171.21,171.02,171.06,7822.0,150.6805,150.8303,150.6629,150.6981,7822.0
2016-10-10 13:50:00,171.01,171.11,170.96,171.06,2150.0,150.6541,150.7422,150.61,150.6981,2150.0
2016-10-10 13:55:00,171.02,171.09,171.0,171.09,2167.0,150.6629,150.7246,150.6453,150.7246,2167.0
2016-10-10 14:00:00,171.01,171.08,170.84,170.84,5350.0,150.6541,150.7157,150.5043,150.5043,5350.0
2016-10-10 14:05:00,170.83,170.89,170.79,170.84,3047.0,150.4955,150.5484,150.4603,150.5043,3047.0
2016-10-10 14:10:00,170.82,170.88,170.78,170.8,1807.0,150.4867,150.5396,150.4515,150.4691,1807.0
2016-10-10 14:15:00,170.82,171.08,170.79,171.05,5458.0,150.4867,150.7157,150.4603,150.6893,5458.0
2016-10-10 14:20:00,171.01,171.12,170.94,170.94,4056.0,150.6541,150.751,150.5924,150.5924,4056.0
2016-10-10 14:25:00,170.99,171.06,170.95,171.02,2565.0,150.6365,150.6981,150.6012,150.6629,2565.0
2016-10-10 14:30:00,170.97,171.25,170.96,171.25,6812.0,150.6188,150.8655,150.61,150.8655,6812.0
2016-10-10 14:35:00,171.24,171.34,171.19,171.29,3921.0,150.8567,150.9448,150.8127,150.9007,3921.0
2016-10-10 14:40:00,171.26,171.35,171.16,171.16,2960.0,150.8743,150.9536,150.7862,150.7862,2960.0
2016-10-10 14:45:00,171.22,171.22,171.13,171.2,3896.0,150.8391,150.8391,150.7598,150.8215,3896.0
2016-10-10 14:50:00,171.16,171.21,171.13,171.2,3199.0,150.7862,150.8303,150.7598,150.8215,3199.0
2016-10-10 14:55:00,171.17,171.22,171.06,171.1,4441.0,150.795,150.8391,150.6981,150.7334,4441.0
2016-10-10 15:00:00,171.11,171.11,170.97,171.06,3323.0,150.7422,150.7422,150.6188,150.6981,3323.0
2016-10-10 15:05:00,171.08,171.09,171.03,171.08,3924.0,150.7157,150.7246,150.6717,150.7157,3924.0
2016-10-10 15:10:00,171.09,171.14,171.0,171.01,3300.0,150.7246,150.7686,150.6453,150.6541,3300.0
2016-10-10 15:15:00,171.03,171.15,170.99,171.15,6740.0,150.6717,150.7774,150.6365,150.7774,6740.0
2016-10-10 15:20:00,171.18,171.18,171.04,171.09,10801.0,150.8038,150.8038,150.6805,150.7246,10801.0
2016-10-10 15:25:00,171.09,171.42,171.02,171.26,25866.0,150.7246,151.0153,150.6629,150.8743,25866.0
2016-10-10 15:30:00,171.26,171.26,171.1,171.18,8930.0,150.8743,150.8743,150.7334,150.8038,8930.0
2016-10-10 15:35:00,171.15,171.21,171.15,171.21,10991.0,150.7774,150.8303,150.7774,150.8303,10991.0
2016-10-10 15:40:00,171.22,171.4,171.22,171.33,9100.0,150.8391,150.9977,150.8391,150.936,9100.0
2016-10-10 15:45:00,171.34,171.35,171.2,171.21,12028.0,150.9448,150.9536,150.8215,150.8303,12028.0
2016-10-10 15:50:00,171.2,171.3,171.2,171.27,15396.0,150.8215,150.9096,150.8215,150.8831,15396.0
2016-10-10 15:55:00,171.26,171.36,171.17,171.25,36780.0,150.8743,150.9624,150.795,150.8655,36780.0
2016-10-11 09:30:00,171.06,171.16,170.5,170.53,15018.0,150.6981,150.7862,150.2048,150.2312,15018.0
2016-10-11 09:35:00,170.72,170.72,170.25,170.49,15136.0,150.3986,150.3986,149.9845,150.196,15136.0
2016-10-11 09:40:00,170.37,170.54,170.27,170.41,5651.0,150.0903,150.24,150.0022,150.1255,5651.0
2016-10-11 09:45:00,170.27,170.55,170.27,170.35,5510.0,150.0022,150.2488,150.0022,150.0726,5510.0
2016-10-11 09:50:00,170.35,170.4,170.17,170.19,3500.0,150.0726,150.1167,149.9141,149.9317,3500.0
2016-10-11 09:55:00,170.22,170.22,170.03,170.08,3000.0,149.9581,149.9581,149.7907,149.8348,3000.0
2016-10-11 10:00:00,170.1,170.1,169.81,170.03,10716.0,149.8524,149.8524,149.5969,149.7907,10716.0
2016-10-11 10:05:00,170.06,170.66,169.9,170.56,34767.0,149.8172,150.3457,149.6762,150.2576,34767.0
2016-10-11 10:10:00,170.61,170.67,170.25,170.25,4795.0,150.3017,150.3545,149.9845,149.9845,4795.0
2016-10-11 10:15:00,170.26,170.55,170.19,170.27,15816.0,149.9934,150.2488,149.9317,150.0022,15816.0
2016-10-11 10:20:00,170.29,170.29,169.96,170.1,15016.0,150.0198,150.0198,149.7291,149.8524,15016.0
2016-10-11 10:25:00,170.13,170.5,170.13,170.35,5326.0,149.8788,150.2048,149.8788,150.0726,5326.0
2016-10-11 10:30:00,170.31,170.45,170.28,170.37,8129.0,150.0374,150.1607,150.011,150.0903,8129.0
2016-10-11 10:35:00,170.39,170.48,170.39,170.4,4800.0,150.1079,150.1872,150.1079,150.1167,4800.0
2016-10-11 10:40:00,170.4,170.45,170.32,170.41,4530.0,150.1167,150.1607,150.0462,150.1255,4530.0
2016-10-11 10:45:00,170.42,170.51,170.37,170.49,12041.0,150.1343,150.2136,150.0903,150.196,12041.0
2016-10-11 10:50:00,170.46,170.48,170.07,170.09,5422.0,150.1695,150.1872,149.826,149.8436,5422.0
2016-10-11 10:55:00,170.0,170.01,169.77,169.83,11319.0,149.7643,149.7731,149.5617,149.6145,11319.0
2016-10-11 11:00:00,169.8,169.82,169.51,169.59,5322.0,149.5881,149.6057,149.3326,149.4031,5322.0
2016-10-11 11:05:00,169.54,169.61,169.45,169.47,3658.0,149.3591,149.4207,149.2798,149.2974,3658.0
2016-10-11 11:10:00,169.41,169.63,169.38,169.51,8762.0,149.2445,149.4383,149.2181,149.3326,8762.0
2016-10-11 11:15:00,169.43,169.45,169.19,169.19,10220.0,149.2622,149.2798,149.0507,149.0507,10220.0
2016-10-11 11:20:00,169.17,169.23,169.1,169.21,7701.0,149.0331,149.086,148.9714,149.0683,7701.0
2016-10-11 11:25:00,169.21,169.33,168.94,168.94,11789.0,149.0683,149.1741,148.8305,148.8305,11789.0
2016-10-11 11:30:00,168.98,169.19,168.89,169.16,9390.0,148.8657,149.0507,148.7864,149.0243,9390.0
2016-10-11 11:35:00,169.2,169.31,169.14,169.25,12478.0,149.0595,149.1564,149.0067,149.1036,12478.0
2016-10-11 11:40:00,169.28,169.36,169.25,169.31,10713.0,149.13,149.2005,149.1036,149.1564,10713.0
2016-10-11 11:45:00,169.39,169.52,169.37,169.5,6660.0,149.2269,149.3414,149.2093,149.3238,6660.0
2016-10-11 11:50:00,169.43,169.63,169.43,169.59,16346.0,149.2622,149.4383,149.2622,149.4031,16346.0
2016-10-11 11:55:00,169.56,169.58,169.49,169.54,3462.0,149.3767,149.3943,149.315,149.3591,3462.0
2016-10-11 12:00:00,169.53,169.72,169.53,169.72,5144.0,149.3502,149.5176,149.3502,149.5176,5144.0
2016-10-11 12:05:00,169.69,169.91,169.65,169.81,22484.0,149.4912,149.685,149.456,149.5969,22484.0
2016-10-11 12:10:00,169.81,169.81,169.59,169.61,6825.0,149.5969,149.5969,149.4031,149.4207,6825.0
2016-10-11 12:15:00,169.61,169.75,169.55,169.75,3741.0,149.4207,149.5441,149.3679,149.5441,3741.0
2016-10-11 12:20:00,169.76,169.76,169.61,169.67,3652.0,149.5529,149.5529,149.4207,149.4736,3652.0
2016-10-11 12:25:00,169.63,169.68,169.56,169.56,2045.0,149.4383,149.4824,149.3767,149.3767,2045.0
2016-10-11 12:30:00,169.57,169.57,169.42,169.48,7637.0,149.3855,149.3855,149.2533,149.3062,7637.0
2016-10-11 12:35:00,169.47,169.53,169.35,169.52,16309.0,149.2974,149.3502,149.1917,149.3414,16309.0
2016-10-11 12:40:00,169.55,169.68,169.52,169.54,5491.0,149.3679,149.4824,149.3414,149.3591,5491.0
2016-10-11 12:45:00,169.54,169.58,169.38,169.49,15201.0,149.3591,149.3943,149.2181,149.315,15201.0
2016-10-11 12:50:00,169.45,169.51,169.35,169.37,6102.0,149.2798,149.3326,149.1917,149.2093,6102.0
2016-10-11 12:55:00,169.34,169.37,169.18,169.23,3070.0,149.1829,149.2093,149.0419,149.086,3070.0
2016-10-11 13:00:00,169.18,169.18,168.95,169.04,6298.0,149.0419,149.0419,148.8393,148.9186,6298.0
2016-10-11 13:05:00,169.03,169.06,168.9,168.99,5200.0,148.9098,148.9362,148.7952,148.8745,5200.0
2016-10-11 13:10:00,169.0,169.0,168.74,168.82,10447.0,148.8833,148.8833,148.6543,148.7248,10447.0
2016-10-11 13:15:00,168.8,168.88,168.73,168.84,9052.0,148.7071,148.7776,148.6455,148.7424,9052.0
2016-10-11 13:20:00,168.81,168.86,168.62,168.78,10071.0,148.716,148.76,148.5486,148.6895,10071.0
2016-10-11 13:25:00,168.75,168.84,168.73,168.73,2950.0,148.6631,148.7424,148.6455,148.6455,2950.0
2016-10-11 13:30:00,168.71,168.8,168.6,168.8,5501.0,148.6279,148.7071,148.5309,148.7071,5501.0
2016-10-11 13:35:00,168.73,168.74,168.61,168.68,2921.0,148.6455,148.6543,148.5398,148.6014,2921.0
2016-10-11 13:40:00,168.65,168.78,168.65,168.68,4095.0,148.575,148.6895,148.575,148.6014,4095.0
2016-10-11 13:45:00,168.71,168.76,168.35,168.42,8681.0,148.6279,148.6719,148.3107,148.3724,8681.0
2016-10-11 13:50:00,168.43,168.51,168.24,168.31,5599.0,148.3812,148.4517,148.2138,148.2755,5599.0
2016-10-11 13:55:00,168.35,168.45,168.3,168.44,8416.0,148.3107,148.3988,148.2667,148.39,8416.0
2016-10-11 14:00:00,168.48,168.61,168.43,168.56,2300.0,148.4252,148.5398,148.3812,148.4957,2300.0
2016-10-11 14:05:00,168.62,168.9,168.55,168.86,11816.0,148.5486,148.7952,148.4869,148.76,11816.0
2016-10-11 14:10:00,168.88,168.95,168.71,168.77,10978.0,148.7776,148.8393,148.6279,148.6807,10978.0
2016-10-11 14:15:00,168.77,168.77,168.5,168.59,3964.0,148.6807,148.6807,148.4429,148.5221,3964.0
2016-10-11 14:20:00,168.58,168.78,168.47,168.71,8472.0,148.5133,148.6895,148.4164,148.6279,8472.0
2016-10-11 14:25:00,168.76,169.01,168.76,168.98,9151.0,148.6719,148.8921,148.6719,148.8657,9151.0
2016-10-11 14:30:00,168.99,169.03,168.94,168.98,8721.0,148.8745,148.9098,148.8305,148.8657,8721.0
2016-10-11 14:35:00,168.98,169.12,168.98,169.04,6109.0,148.8657,148.9891,148.8657,148.9186,6109.0
2016-10-11 14:40:00,169.02,169.27,168.99,169.26,4627.0,148.901,149.1212,148.8745,149.1124,4627.0
2016-10-11 14:45:00,169.21,169.37,169.17,169.31,6043.0,149.0683,149.2093,149.0331,149.1564,6043.0
2016-10-11 14:50:00,169.3,169.33,169.2,169.28,4210.0,149.1476,149.1741,149.0595,149.13,4210.0
2016-10-11 14:55:00,169.29,169.52,169.26,169.41,16420.0,149.1388,149.3414,149.1124,149.2445,16420.0
2016-10-11 15:00:00,169.36,169.53,169.34,169.39,5660.0,149.2005,149.3502,149.1829,149.2269,5660.0
2016-10-11 15:05:00,169.38,169.45,169.24,169.42,5070.0,149.2181,149.2798,149.0948,149.2533,5070.0
2016-10-11 15:10:00,169.39,169.5,169.38,169.45,2700.0,149.2269,149.3238,149.2181,149.2798,2700.0
2016-10-11 15:15:00,169.41,169.55,169.4,169.51,5157.0,149.2445,149.3679,149.2357,149.3326,5157.0
2016-10-11 15:20:00,169.54,169.73,169.52,169.72,10034.0,149.3591,149.5264,149.3414,149.5176,10034.0
2016-10-11 15:25:00,169.73,169.73,169.54,169.56,7189.0,149.5264,149.5264,149.3591,149.3767,7189.0
2016-10-11 15:30:00,169.58,169.68,169.55,169.65,6055.0,149.3943,149.4824,149.3679,149.456,6055.0
2016-10-11 15:35:00,169.63,169.65,169.5,169.62,7529.0,149.4383,149.456,149.3238,149.4295,7529.0
2016-10-11 15:40:00,169.65,169.79,169.6,169.73,20324.0,149.456,149.5793,149.4119,149.5264,20324.0
2016-10-11 15:45:00,169.73,169.94,169.67,169.84,21938.0,149.5264,149.7114,149.4736,149.6233,21938.0
2016-10-11 15:50:00,169.86,169.88,169.73,169.76,19405.0,149.641,149.6586,149.5264,149.5529,19405.0
2016-10-11 15:55:00,169.74,169.82,169.56,169.72,55060.0,149.5352,149.6057,149.3767,149.5176,55060.0
2016-10-12 09:30:00,169.71,170.08,169.71,169.9,24642.0,149.5088,149.8348,149.5088,149.6762,24642.0
2016-10-12 09:35:00,169.87,170.05,169.76,169.76,3700.0,149.6498,149.8083,149.5529,149.5529,3700.0
2016-10-12 09:40:00,169.8,169.8,169.59,169.68,3708.0,149.5881,149.5881,149.4031,149.4824,3708.0
2016-10-12 09:45:00,169.61,169.61,169.27,169.46,8673.0,149.4207,149.4207,149.1212,149.2886,8673.0
2016-10-12 09:50:00,169.54,169.9,169.54,169.79,7347.0,149.3591,149.6762,149.3591,149.5793,7347.0
2016-10-12 09:55:00,169.74,169.83,169.45,169.51,10443.0,149.5352,149.6145,149.2798,149.3326,10443.0
2016-10-12 10:00:00,169.58,169.96,169.55,169.83,12700.0,149.3943,149.7291,149.3679,149.6145,12700.0
2016-10-12 10:05:00,169.92,170.01,169.8,169.92,25595.0,149.6938,149.7731,149.5881,149.6938,25595.0
2016-10-12 10:10:00,169.94,170.0,169.73,169.97,5925.0,149.7114,149.7643,149.5264,149.7379,5925.0
2016-10-12 10:15:00,169.91,170.24,169.84,169.94,7451.0,149.685,149.9757,149.6233,149.7114,7451.0
2016-10-12 10:20:00,169.91,169.91,169.8,169.9,1500.0,149.685,149.685,149.5881,149.6762,1500.0
2016-10-12 10:25:00,169.84,170.08,169.83,169.85,6099.0,149.6233,149.8348,149.6145,149.6322,6099.0
2016-10-12 10:30:00,169.8,169.88,169.8,169.86,1000.0,149.5881,149.6586,149.5881,149.641,1000.0
2016-10-12 10:35:00,169.84,169.89,169.75,169.86,12587.0,149.6233,149.6674,149.5441,149.641,12587.0
2016-10-12 10:40:00,169.81,170.09,169.81,170.07,2750.0,149.5969,149.8436,149.5969,149.826,2750.0
2016-10-12 10:45:00,170.09,170.16,170.06,170.08,3589.0,149.8436,149.9053,149.8172,149.8348,3589.0
2016-10-12 10:50:00,170.05,170.25,169.94,170.13,5841.0,149.8083,149.9845,149.7114,149.8788,5841.0
2016-10-12 10:55:00,170.1,170.2,170.05,170.14,4350.0,149.8524,149.9405,149.8083,149.8876,4350.0
2016-10-12 11:00:00,170.15,170.28,170.07,170.28,4279.0,149.8964,150.011,149.826,150.011,4279.0
2016-10-12 11:05:00,170.25,170.35,170.17,170.26,4400.0,149.9845,150.0726,149.9141,149.9934,4400.0
2016-10-12 11:10:00,170.28,170.38,170.26,170.36,3250.0,150.011,150.0991,149.9934,150.0814,3250.0
2016-10-12 11:15:00,170.34,170.36,170.28,170.33,3021.0,150.0638,150.0814,150.011,150.055,3021.0
2016-10-12 11:20:00,170.31,170.51,170.27,170.51,17557.0,150.0374,150.2136,150.0022,150.2136,17557.0
2016-10-12 11:25:00,170.53,170.55,170.43,170.44,3050.0,150.2312,150.2488,150.1431,150.1519,3050.0
2016-10-12 11:30:00,170.44,170.64,170.43,170.6,3165.0,150.1519,150.3281,150.1431,150.2929,3165.0
2016-10-12 11:35:00,170.56,170.73,170.56,170.65,4556.0,150.2576,150.4074,150.2576,150.3369,4556.0
2016-10-12 11:40:00,170.65,170.71,170.61,170.61,5000.0,150.3369,150.3898,150.3017,150.3017,5000.0
2016-10-12 11:45:00,170.63,170.67,170.53,170.64,21137.0,150.3193,150.3545,150.2312,150.3281,21137.0
2016-10-12 11:50:00,170.65,170.65,170.49,170.52,4952.0,150.3369,150.3369,150.196,150.2224,4952.0
2016-10-12 11:55:00,170.51,170.65,170.49,170.54,3200.0,150.2136,150.3369,150.196,150.24,3200.0
2016-10-12 12:00:00,170.47,170.51,170.35,170.51,7059.0,150.1784,150.2136,150.0726,150.2136,7059.0
2016-10-12 12:05:00,170.43,170.52,170.27,170.43,29852.0,150.1431,150.2224,150.0022,150.1431,29852.0
2016-10-12 12:10:00,170.43,170.49,170.37,170.37,4646.0,150.1431,150.196,150.0903,150.0903,4646.0
2016-10-12 12:15:00,170.4,170.4,170.31,170.33,5700.0,150.1167,150.1167,150.0374,150.055,5700.0
2016-10-12 12:20:00,170.34,170.57,170.34,170.57,2700.0,150.0638,150.2665,150.0638,150.2665,2700.0
2016-10-12 12:25:00,170.55,170.64,170.48,170.59,3100.0,150.2488,150.3281,150.1872,150.2841,3100.0
2016-10-12 12:30:00,170.64,170.64,170.54,170.64,4700.0,150.3281,150.3281,150.24,150.3281,4700.0
2016-10-12 12:35:00,170.69,170.72,170.62,170.63,1602.0,150.3722,150.3986,150.3105,150.3193,1602.0
2016-10-12 12:40:00,170.6,170.6,170.52,170.57,1700.0,150.2929,150.2929,150.2224,150.2665,1700.0
2016-10-12 12:45:00,170.58,170.74,170.58,170.67,13743.0,150.2753,150.4162,150.2753,150.3545,13743.0
2016-10-12 12:50:00,170.64,170.71,170.62,170.64,3038.0,150.3281,150.3898,150.3105,150.3281,3038.0
2016-10-12 12:55:00,170.62,170.69,170.58,170.64,3930.0,150.3105,150.3722,150.2753,150.3281,3930.0
2016-10-12 13:00:00,170.64,170.7,170.6,170.7,3020.0,150.3281,150.381,150.2929,150.381,3020.0
2016-10-12 13:05:00,170.7,170.88,170.67,170.88,11479.0,150.381,150.5396,150.3545,150.5396,11479.0
2016-10-12 13:10:00,170.88,170.92,170.72,170.74,3574.0,150.5396,150.5748,150.3986,150.4162,3574.0
2016-10-12 13:15:00,170.73,170.95,170.68,170.91,14473.0,150.4074,150.6012,150.3634,150.566,14473.0
2016-10-12 13:20:00,170.85,170.91,170.76,170.83,3538.0,150.5131,150.566,150.4338,150.4955,3538.0
2016-10-12 13:25:00,170.83,170.89,170.76,170.88,2235.0,150.4955,150.5484,150.4338,150.5396,2235.0
2016-10-12 13:30:00,170.8,170.85,170.79,170.79,2150.0,150.4691,150.5131,150.4603,150.4603,2150.0
2016-10-12 13:35:00,170.78,170.85,170.69,170.85,11987.0,150.4515,150.5131,150.3722,150.5131,11987.0
2016-10-12 13:40:00,170.84,170.85,170.81,170.81,1750.0,150.5043,150.5131,150.4779,150.4779,1750.0
2016-10-12 13:45:00,170.84,170.87,170.78,170.78,1905.0,150.5043,150.5307,150.4515,150.4515,1905.0
2016-10-12 13:50:00,170.8,170.82,170.66,170.67,22785.0,150.4691,150.4867,150.3457,150.3545,22785.0
2016-10-12 13:55:00,170.7,170.77,170.67,170.77,2996.0,150.381,150.4426,150.3545,150.4426,2996.0
2016-10-12 14:00:00,170.71,170.89,170.65,170.83,4964.0,150.3898,150.5484,150.3369,150.4955,4964.0
2016-10-12 14:05:00,170.8,170.81,170.67,170.78,3170.0,150.4691,150.4779,150.3545,150.4515,3170.0
2016-10-12 14:10:00,170.83,170.89,170.76,170.8,1602.0,150.4955,150.5484,150.4338,150.4691,1602.0
2016-10-12 14:15:00,170.8,170.88,170.76,170.78,2911.0,150.4691,150.5396,150.4338,150.4515,2911.0
2016-10-12 14:20:00,170.74,170.77,170.62,170.62,11110.0,150.4162,150.4426,150.3105,150.3105,11110.0
2016-10-12 14:25:00,170.64,170.68,170.44,170.5,6456.0,150.3281,150.3634,150.1519,150.2048,6456.0
2016-10-12 14:30:00,170.42,170.64,170.38,170.55,7483.0,150.1343,150.3281,150.0991,150.2488,7483.0
2016-10-12 14:35:00,170.56,170.56,170.49,170.55,2970.0,150.2576,150.2576,150.196,150.2488,2970.0
2016-10-12 14:40:00,170.58,170.59,170.29,170.4,7706.0,150.2753,150.2841,150.0198,150.1167,7706.0
2016-10-12 14:45:00,170.34,170.43,170.31,170.42,2269.0,150.0638,150.1431,150.0374,150.1343,2269.0
2016-10-12 14:50:00,170.43,170.49,170.4,170.42,6060.0,150.1431,150.196,150.1167,150.1343,6060.0
2016-10-12 14:55:00,170.4,170.51,170.36,170.36,4245.0,150.1167,150.2136,150.0814,150.0814,4245.0
2016-10-12 15:00:00,170.38,170.39,170.27,170.33,4825.0,150.0991,150.1079,150.0022,150.055,4825.0
2016-10-12 15:05:00,170.38,170.41,170.3,170.31,8328.0,150.0991,150.1255,150.0286,150.0374,8328.0
2016-10-12 15:10:00,170.32,170.43,170.29,170.41,12396.0,150.0462,150.1431,150.0198,150.1255,12396.0
2016-10-12 15:15:00,170.43,170.43,170.35,170.4,5210.0,150.1431,150.1431,150.0726,150.1167,5210.0
2016-10-12 15:20:00,170.42,170.5,170.31,170.32,7393.0,150.1343,150.2048,150.0374,150.0462,7393.0
2016-10-12 15:25:00,170.29,170.35,170.17,170.2,4154.0,150.0198,150.0726,149.9141,149.9405,4154.0
2016-10-12 15:30:00,170.2,170.22,170.05,170.06,11389.0,149.9405,149.9581,149.8083,149.8172,11389.0
2016-10-12 15:35:00,170.1,170.15,170.03,170.15,12313.0,149.8524,149.8964,149.7907,149.8964,12313.0
2016-10-12 15:40:00,170.18,170.34,170.13,170.16,12336.0,149.9229,150.0638,149.8788,149.9053,12336.0
2016-10-12 15:45:00,170.12,170.19,170.08,170.13,16038.0,149.87,149.9317,149.8348,149.8788,16038.0
2016-10-12 15:50:00,170.12,170.19,169.97,170.05,30433.0,149.87,149.9317,149.7379,149.8083,30433.0
2016-10-12 15:55:00,170.05,170.17,169.97,170.01,43048.0,149.8083,149.9141,149.7379,149.7731,43048.0
2016-10-13 09:30:00,169.04,169.14,168.88,169.14,1100.0,148.9186,149.0067,148.7776,149.0067,1100.0
2016-10-13 09:35:00,168.98,169.52,168.85,169.3,29986.0,148.8657,149.3414,148.7512,149.1476,29986.0
2016-10-13 09:40:00,169.4,169.4,169.07,169.08,8533.0,149.2357,149.2357,148.945,148.9538,8533.0
2016-10-13 09:45:00,169.09,169.12,168.88,169.0,3496.0,148.9626,148.9891,148.7776,148.8833,3496.0
2016-10-13 09:50:00,169.0,169.21,168.71,168.71,10350.0,148.8833,149.0683,148.6279,148.6279,10350.0
2016-10-13 09:55:00,168.8,168.81,168.38,168.54,19120.0,148.7071,148.716,148.3371,148.4781,19120.0
2016-10-13 10:00:00,168.54,168.8,168.5,168.68,8640.0,148.4781,148.7071,148.4429,148.6014,8640.0
2016-10-13 10:05:00,168.68,168.81,168.68,168.75,4400.0,148.6014,148.716,148.6014,148.6631,4400.0
2016-10-13 10:10:00,168.72,168.76,168.57,168.76,12050.0,148.6367,148.6719,148.5045,148.6719,12050.0
2016-10-13 10:15:00,168.74,168.85,168.67,168.69,4400.0,148.6543,148.7512,148.5926,148.6102,4400.0
2016-10-13 10:20:00,168.71,168.87,168.71,168.75,4144.0,148.6279,148.7688,148.6279,148.6631,4144.0
2016-10-13 10:25:00,168.7,168.77,168.58,168.64,5799.0,148.619,148.6807,148.5133,148.5662,5799.0
2016-10-13 10:30:00,168.6,168.85,168.52,168.85,7001.0,148.5309,148.7512,148.4605,148.7512,7001.0
2016-10-13 10:35:00,168.87,169.0,168.63,168.68,8625.0,148.7688,148.8833,148.5574,148.6014,8625.0
2016-10-13 10:40:00,168.67,168.8,168.62,168.62,5120.0,148.5926,148.7071,148.5486,148.5486,5120.0
2016-10-13 10:45:00,168.64,168.68,168.47,168.49,9935.0,148.5662,148.6014,148.4164,148.434,9935.0
2016-10-13 10:50:00,168.51,168.6,168.44,168.59,12186.0,148.4517,148.5309,148.39,148.5221,12186.0
2016-10-13 10:55:00,168.58,168.69,168.51,168.68,5795.0,148.5133,148.6102,148.4517,148.6014,5795.0
2016-10-13 11:00:00,168.66,168.74,168.53,168.58,6936.0,148.5838,148.6543,148.4693,148.5133,6936.0
2016-10-13 11:05:00,168.6,168.76,168.58,168.58,10294.0,148.5309,148.6719,148.5133,148.5133,10294.0
2016-10-13 11:10:00,168.57,168.72,168.55,168.65,5533.0,148.5045,148.6367,148.4869,148.575,5533.0
2016-10-13 11:15:00,168.65,168.86,168.6,168.86,2885.0,148.575,148.76,148.5309,148.76,2885.0
2016-10-13 11:20:00,168.87,168.92,168.72,168.79,3200.0,148.7688,148.8129,148.6367,148.6983,3200.0
2016-10-13 11:25:00,168.76,168.87,168.7,168.73,5248.0,148.6719,148.7688,148.619,148.6455,5248.0
2016-10-13 11:30:00,168.74,168.76,168.54,168.66,8113.0,148.6543,148.6719,148.4781,148.5838,8113.0
2016-10-13 11:35:00,168.64,168.66,168.55,168.55,5100.0,148.5662,148.5838,148.4869,148.4869,5100.0
2016-10-13 11:40:00,168.59,168.66,168.57,168.66,4945.0,148.5221,148.5838,148.5045,148.5838,4945.0
2016-10-13 11:45:00,168.6,168.67,168.51,168.53,3379.0,148.5309,148.5926,148.4517,148.4693,3379.0
2016-10-13 11:50:00,168.53,168.68,168.51,168.54,9963.0,148.4693,148.6014,148.4517,148.4781,9963.0
2016-10-13 11:55:00,168.54,168.57,168.38,168.46,4705.0,148.4781,148.5045,148.3371,148.4076,4705.0
2016-10-13 12:00:00,168.42,168.42,168.31,168.41,4376.0,148.3724,148.3724,148.2755,148.3636,4376.0
2016-10-13 12:05:00,168.41,168.47,168.39,168.41,4025.0,148.3636,148.4164,148.3459,148.3636,4025.0
2016-10-13 12:10:00,168.47,168.49,168.39,168.41,8561.0,148.4164,148.434,148.3459,148.3636,8561.0
2016-10-13 12:15:00,168.42,168.5,168.41,168.45,7269.0,148.3724,148.4429,148.3636,148.3988,7269.0
2016-10-13 12:20:00,168.47,168.47,168.37,168.37,3328.0,148.4164,148.4164,148.3283,148.3283,3328.0
2016-10-13 12:25:00,168.4,168.42,168.35,168.38,4545.0,148.3548,148.3724,148.3107,148.3371,4545.0
2016-10-13 12:30:00,168.37,168.48,168.35,168.45,12839.0,148.3283,148.4252,148.3107,148.3988,12839.0
2016-10-13 12:35:00,168.45,168.62,168.41,168.56,8785.0,148.3988,148.5486,148.3636,148.4957,8785.0
2016-10-13 12:40:00,168.59,168.61,168.49,168.53,5400.0,148.5221,148.5398,148.434,148.4693,5400.0
2016-10-13 12:45:00,168.53,168.56,168.44,168.51,12078.0,148.4693,148.4957,148.39,148.4517,12078.0
2016-10-13 12:50:00,168.47,168.5,168.37,168.44,5280.0,148.4164,148.4429,148.3283,148.39,5280.0
2016-10-13 12:55:00,168.44,168.48,168.32,168.32,5726.0,148.39,148.4252,148.2843,148.2843,5726.0
2016-10-13 13:00:00,168.36,168.45,168.36,168.4,6657.0,148.3195,148.3988,148.3195,148.3548,6657.0
2016-10-13 13:05:00,168.38,168.44,168.36,168.38,4560.0,148.3371,148.39,148.3195,148.3371,4560.0
2016-10-13 13:10:00,168.4,168.45,168.35,168.35,5065.0,148.3548,148.3988,148.3107,148.3107,5065.0
2016-10-13 13:15:00,168.36,168.46,168.34,168.43,8824.0,148.3195,148.4076,148.3019,148.3812,8824.0
2016-10-13 13:20:00,168.44,168.46,168.32,168.32,6706.0,148.39,148.4076,148.2843,148.2843,6706.0
2016-10-13 13:25:00,168.33,168.44,168.33,168.4,2900.0,148.2931,148.39,148.2931,148.3548,2900.0
2016-10-13 13:30:00,168.4,168.45,168.38,168.44,5826.0,148.3548,148.3988,148.3371,148.39,5826.0
2016-10-13 13:35:00,168.44,168.44,168.28,168.41,4890.0,148.39,148.39,148.249,148.3636,4890.0
2016-10-13 13:40:00,168.41,168.47,168.39,168.39,6795.0,148.3636,148.4164,148.3459,148.3459,6795.0
2016-10-13 13:45:00,168.39,168.47,168.37,168.37,5360.0,148.3459,148.4164,148.3283,148.3283,5360.0
2016-10-13 13:50:00,168.36,168.53,168.36,168.44,6000.0,148.3195,148.4693,148.3195,148.39,6000.0
2016-10-13 13:55:00,168.47,168.55,168.45,168.5,4293.0,148.4164,148.4869,148.3988,148.4429,4293.0
2016-10-13 14:00:00,168.54,168.87,168.52,168.81,8251.0,148.4781,148.7688,148.4605,148.716,8251.0
2016-10-13 14:05:00,168.81,168.86,168.78,168.79,3966.0,148.716,148.76,148.6895,148.6983,3966.0
2016-10-13 14:10:00,168.76,168.78,168.63,168.68,4202.0,148.6719,148.6895,148.5574,148.6014,4202.0
2016-10-13 14:15:00,168.68,168.79,168.68,168.79,2114.0,148.6014,148.6983,148.6014,148.6983,2114.0
2016-10-13 14:20:00,168.82,169.14,168.82,168.99,13708.0,148.7248,149.0067,148.7248,148.8745,13708.0
2016-10-13 14:25:00,169.06,169.12,168.99,169.12,3000.0,148.9362,148.9891,148.8745,148.9891,3000.0
2016-10-13 14:30:00,169.13,169.15,169.04,169.06,5301.0,148.9979,149.0155,148.9186,148.9362,5301.0
2016-10-13 14:35:00,169.06,169.11,168.96,169.07,6975.0,148.9362,148.9802,148.8481,148.945,6975.0
2016-10-13 14:40:00,169.04,169.21,168.99,169.15,24746.0,148.9186,149.0683,148.8745,149.0155,24746.0
2016-10-13 14:45:00,169.15,169.41,169.15,169.41,7123.0,149.0155,149.2445,149.0155,149.2445,7123.0
2016-10-13 14:50:00,169.37,169.47,169.35,169.45,3259.0,149.2093,149.2974,149.1917,149.2798,3259.0
2016-10-13 14:55:00,169.44,169.6,169.44,169.6,11539.0,149.271,149.4119,149.271,149.4119,11539.0
2016-10-13 15:00:00,169.59,169.61,169.49,169.56,11763.0,149.4031,149.4207,149.315,149.3767,11763.0
2016-10-13 15:05:00,169.53,169.54,169.38,169.48,5888.0,149.3502,149.3591,149.2181,149.3062,5888.0
2016-10-13 15:10:00,169.47,169.53,169.43,169.45,6372.0,149.2974,149.3502,149.2622,149.2798,6372.0
2016-10-13 15:15:00,169.43,169.45,169.3,169.33,6000.0,149.2622,149.2798,149.1476,149.1741,6000.0
2016-10-13 15:20:00,169.3,169.36,169.25,169.31,5951.0,149.1476,149.2005,149.1036,149.1564,5951.0
2016-10-13 15:25:00,169.34,169.35,169.14,169.14,8600.0,149.1829,149.1917,149.0067,149.0067,8600.0
2016-10-13 15:30:00,169.14,169.27,169.09,169.15,7927.0,149.0067,149.1212,148.9626,149.0155,7927.0
2016-10-13 15:35:00,169.19,169.29,169.18,169.23,6856.0,149.0507,149.1388,149.0419,149.086,6856.0
2016-10-13 15:40:00,169.22,169.23,169.12,169.18,9199.0,149.0771,149.086,148.9891,149.0419,9199.0
2016-10-13 15:45:00,169.19,169.33,169.16,169.2,13228.0,149.0507,149.1741,149.0243,149.0595,13228.0
2016-10-13 15:50:00,169.18,169.22,169.09,169.14,20669.0,149.0419,149.0771,148.9626,149.0067,20669.0
2016-10-13 15:55:00,169.15,169.17,168.89,168.98,62386.0,149.0155,149.0331,148.7864,148.8657,62386.0
2016-10-14 09:30:00,169.27,169.52,169.1,169.1,8138.0,149.1212,149.3414,148.9714,148.9714,8138.0
2016-10-14 09:35:00,169.3,169.5,169.3,169.31,1700.0,149.1476,149.3238,149.1476,149.1564,1700.0
2016-10-14 09:40:00,169.29,169.63,169.29,169.47,2366.0,149.1388,149.4383,149.1388,149.2974,2366.0
2016-10-14 09:45:00,169.5,169.74,169.35,169.74,3056.0,149.3238,149.5352,149.1917,149.5352,3056.0
2016-10-14 09:50:00,169.77,169.93,169.61,169.74,4945.0,149.5617,149.7026,149.4207,149.5352,4945.0
2016-10-14 09:55:00,169.71,169.75,169.6,169.75,1609.0,149.5088,149.5441,149.4119,149.5441,1609.0
2016-10-14 10:00:00,169.7,169.82,169.59,169.82,3221.0,149.5,149.6057,149.4031,149.6057,3221.0
2016-10-14 10:05:00,169.73,169.73,169.32,169.42,36264.0,149.5264,149.5264,149.1652,149.2533,36264.0
2016-10-14 10:10:00,169.42,169.52,169.31,169.52,3040.0,149.2533,149.3414,149.1564,149.3414,3040.0
2016-10-14 10:15:00,169.53,169.68,169.42,169.42,2119.0,149.3502,149.4824,149.2533,149.2533,2119.0
2016-10-14 10:20:00,169.49,169.6,169.37,169.52,21781.0,149.315,149.4119,149.2093,149.3414,21781.0
2016-10-14 10:25:00,169.57,169.68,169.57,169.65,2630.0,149.3855,149.4824,149.3855,149.456,2630.0
2016-10-14 10:30:00,169.64,169.64,169.43,169.43,3777.0,149.4472,149.4472,149.2622,149.2622,3777.0
2016-10-14 10:35:00,169.43,169.56,169.43,169.52,1999.0,149.2622,149.3767,149.2622,149.3414,1999.0
2016-10-14 10:40:00,169.5,169.56,169.42,169.48,13247.0,149.3238,149.3767,149.2533,149.3062,13247.0
2016-10-14 10:45:00,169.46,169.49,169.36,169.39,2165.0,149.2886,149.315,149.2005,149.2269,2165.0
2016-10-14 10:50:00,169.35,169.44,169.33,169.35,3233.0,149.1917,149.271,149.1741,149.1917,3233.0
2016-10-14 10:55:00,169.33,169.4,169.2,169.23,4100.0,149.1741,149.2357,149.0595,149.086,4100.0
2016-10-14 11:00:00,169.11,169.14,169.05,169.05,3961.0,148.9802,149.0067,148.9274,148.9274,3961.0
2016-10-14 11:05:00,169.03,169.1,168.98,169.04,4220.0,148.9098,148.9714,148.8657,148.9186,4220.0
2016-10-14 11:10:00,169.03,169.03,168.82,168.83,5000.0,148.9098,148.9098,148.7248,148.7336,5000.0
2016-10-14 11:15:00,168.84,168.94,168.83,168.91,1701.0,148.7424,148.8305,148.7336,148.804,1701.0
2016-10-14 11:20:00,168.9,168.91,168.8,168.82,3172.0,148.7952,148.804,148.7071,148.7248,3172.0
2016-10-14 11:25:00,168.81,168.84,168.72,168.72,9989.0,148.716,148.7424,148.6367,148.6367,9989.0
2016-10-14 11:30:00,168.64,168.72,168.59,168.71,3232.0,148.5662,148.6367,148.5221,148.6279,3232.0
2016-10-14 11:35:00,168.75,168.81,168.74,168.77,2000.0,148.6631,148.716,148.6543,148.6807,2000.0
2016-10-14 11:40:00,168.75,168.8,168.67,168.67,1721.0,148.6631,148.7071,148.5926,148.5926,1721.0
2016-10-14 11:45:00,168.7,168.77,168.67,168.75,5800.0,148.619,148.6807,148.5926,148.6631,5800.0
2016-10-14 11:50:00,168.79,168.84,168.71,168.73,3787.0,148.6983,148.7424,148.6279,148.6455,3787.0
2016-10-14 11:55:00,168.74,168.74,168.57,168.57,3420.0,148.6543,148.6543,148.5045,148.5045,3420.0
2016-10-14 12:00:00,168.61,168.78,168.61,168.74,3092.0,148.5398,148.6895,148.5398,148.6543,3092.0
2016-10-14 12:05:00,168.73,168.8,168.67,168.79,7030.0,148.6455,148.7071,148.5926,148.6983,7030.0
2016-10-14 12:10:00,168.76,168.76,168.64,168.72,3075.0,148.6719,148.6719,148.5662,148.6367,3075.0
2016-10-14 12:15:00,168.72,168.75,168.58,168.71,3269.0,148.6367,148.6631,148.5133,148.6279,3269.0
2016-10-14 12:20:00,168.72,168.75,168.65,168.7,5658.0,148.6367,148.6631,148.575,148.619,5658.0
2016-10-14 12:25:00,168.66,168.7,168.59,168.63,4400.0,148.5838,148.619,148.5221,148.5574,4400.0
2016-10-14 12:30:00,168.66,168.74,168.63,168.64,4835.0,148.5838,148.6543,148.5574,148.5662,4835.0
2016-10-14 12:35:00,168.62,168.72,168.62,168.65,3000.0,148.5486,148.6367,148.5486,148.575,3000.0
2016-10-14 12:40:00,168.65,168.65,168.56,168.62,3504.0,148.575,148.575,148.4957,148.5486,3504.0
2016-10-14 12:45:00,168.58,168.61,168.52,168.53,4230.0,148.5133,148.5398,148.4605,148.4693,4230.0
2016-10-14 12:50:00,168.51,168.54,168.46,168.54,900.0,148.4517,148.4781,148.4076,148.4781,900.0
2016-10-14 12:55:00,168.47,168.47,168.41,168.41,700.0,148.4164,148.4164,148.3636,148.3636,700.0
2016-10-14 13:00:00,168.44,168.48,168.39,168.46,2954.0,148.39,148.4252,148.3459,148.4076,2954.0
2016-10-14 13:05:00,168.47,168.7,168.44,168.65,5326.0,148.4164,148.619,148.39,148.575,5326.0
2016-10-14 13:10:00,168.67,168.67,168.53,168.56,3381.0,148.5926,148.5926,148.4693,148.4957,3381.0
2016-10-14 13:15:00,168.52,168.53,168.42,168.46,3045.0,148.4605,148.4693,148.3724,148.4076,3045.0
2016-10-14 13:20:00,168.44,168.56,168.44,168.45,4316.0,148.39,148.4957,148.39,148.3988,4316.0
2016-10-14 13:25:00,168.51,168.56,168.46,168.5,10963.0,148.4517,148.4957,148.4076,148.4429,10963.0
2016-10-14 13:30:00,168.5,168.71,168.47,168.71,3660.0,148.4429,148.6279,148.4164,148.6279,3660.0
2016-10-14 13:35:00,168.69,168.69,168.6,168.65,1600.0,148.6102,148.6102,148.5309,148.575,1600.0
2016-10-14 13:40:00,168.66,168.74,168.65,168.72,2976.0,148.5838,148.6543,148.575,148.6367,2976.0
2016-10-14 13:45:00,168.75,168.76,168.65,168.75,4501.0,148.6631,148.6719,148.575,148.6631,4501.0
2016-10-14 13:50:00,168.74,168.75,168.62,168.71,5489.0,148.6543,148.6631,148.5486,148.6279,5489.0
2016-10-14 13:55:00,168.7,168.74,168.66,168.68,2600.0,148.619,148.6543,148.5838,148.6014,2600.0
2016-10-14 14:00:00,168.7,168.78,168.6,168.73,2905.0,148.619,148.6895,148.5309,148.6455,2905.0
2016-10-14 14:05:00,168.76,168.84,168.61,168.69,10983.0,148.6719,148.7424,148.5398,148.6102,10983.0
2016-10-14 14:10:00,168.64,168.74,168.63,168.69,3290.0,148.5662,148.6543,148.5574,148.6102,3290.0
2016-10-14 14:15:00,168.64,168.68,168.63,168.65,4834.0,148.5662,148.6014,148.5574,148.575,4834.0
2016-10-14 14:20:00,168.7,168.87,168.68,168.83,1708.0,148.619,148.7688,148.6014,148.7336,1708.0
2016-10-14 14:25:00,168.86,168.99,168.8,168.96,2720.0,148.76,148.8745,148.7071,148.8481,2720.0
2016-10-14 14:30:00,169.01,169.13,168.99,169.11,5825.0,148.8921,148.9979,148.8745,148.9802,5825.0
2016-10-14 14:35:00,169.06,169.12,169.06,169.06,4331.0,148.9362,148.9891,148.9362,148.9362,4331.0
2016-10-14 14:40:00,169.02,169.05,168.84,168.89,15846.0,148.901,148.9274,148.7424,148.7864,15846.0
2016-10-14 14:45:00,168.86,168.93,168.83,168.93,3700.0,148.76,148.8217,148.7336,148.8217,3700.0
2016-10-14 14:50:00,168.93,169.01,168.9,168.99,3303.0,148.8217,148.8921,148.7952,148.8745,3303.0
2016-10-14 14:55:00,168.9,169.05,168.81,168.84,8206.0,148.7952,148.9274,148.716,148.7424,8206.0
2016-10-14 15:00:00,168.86,169.03,168.86,168.9,16072.0,148.76,148.9098,148.76,148.7952,16072.0
2016-10-14 15:05:00,168.9,169.03,168.85,169.0,7523.0,148.7952,148.9098,148.7512,148.8833,7523.0
2016-10-14 15:10:00,169.0,169.1,169.0,169.08,4255.0,148.8833,148.9714,148.8833,148.9538,4255.0
2016-10-14 15:15:00,169.04,169.14,169.04,169.1,9743.0,148.9186,149.0067,148.9186,148.9714,9743.0
2016-10-14 15:20:00,169.08,169.21,169.04,169.18,16221.0,148.9538,149.0683,148.9186,149.0419,16221.0
2016-10-14 15:25:00,169.21,169.43,169.19,169.41,20333.0,149.0683,149.2622,149.0507,149.2445,20333.0
2016-10-14 15:30:00,169.43,169.66,169.29,169.66,30440.0,149.2622,149.4648,149.1388,149.4648,30440.0
2016-10-14 15:35:00,169.68,169.68,169.47,169.56,43316.0,149.4824,149.4824,149.2974,149.3767,43316.0
2016-10-14 15:40:00,169.56,169.69,169.53,169.64,27608.0,149.3767,149.4912,149.3502,149.4472,27608.0
2016-10-14 15:45:00,169.64,169.79,169.58,169.79,38168.0,149.4472,149.5793,149.3943,149.5793,38168.0
2016-10-14 15:50:00,169.79,169.79,169.55,169.6,55613.0,149.5793,149.5793,149.3679,149.4119,55613.0
2016-10-14 15:55:00,169.58,169.67,169.45,169.51,63670.0,149.3943,149.4736,149.2798,149.3326,63670.0
2016-10-17 09:30:00,170.0,170.4,169.75,169.99,21854.0,149.7643,150.1167,149.5441,149.7555,21854.0
2016-10-17 09:35:00,169.98,169.98,168.88,168.88,6700.0,149.7467,149.7467,148.7776,148.7776,6700.0
2016-10-17 09:40:00,168.86,169.25,168.85,168.92,12572.0,148.76,149.1036,148.7512,148.8129,12572.0
2016-10-17 09:45:00,168.9,169.27,168.63,169.27,9457.0,148.7952,149.1212,148.5574,149.1212,9457.0
2016-10-17 09:50:00,169.1,169.25,168.79,168.79,21714.0,148.9714,149.1036,148.6983,148.6983,21714.0
2016-10-17 09:55:00,168.78,169.04,168.78,168.93,7624.0,148.6895,148.9186,148.6895,148.8217,7624.0
2016-10-17 10:00:00,168.99,168.99,168.66,168.77,8514.0,148.8745,148.8745,148.5838,148.6807,8514.0
2016-10-17 10:05:00,168.69,168.71,168.49,168.62,7344.0,148.6102,148.6279,148.434,148.5486,7344.0
2016-10-17 10:10:00,168.6,168.64,168.4,168.51,10375.0,148.5309,148.5662,148.3548,148.4517,10375.0
2016-10-17 10:15:00,168.49,168.55,168.36,168.36,5183.0,148.434,148.4869,148.3195,148.3195,5183.0
2016-10-17 10:20:00,168.36,168.37,168.04,168.35,21480.0,148.3195,148.3283,148.0376,148.3107,21480.0
2016-10-17 10:25:00,168.34,168.49,168.09,168.18,19415.0,148.3019,148.434,148.0817,148.1609,19415.0
2016-10-17 10:30:00,168.18,168.19,168.02,168.1,13990.0,148.1609,148.1698,148.02,148.0905,13990.0
2016-10-17 10:35:00,168.08,168.11,167.69,167.69,17059.0,148.0728,148.0993,147.7293,147.7293,17059.0
2016-10-17 10:40:00,167.75,168.13,167.75,168.01,28634.0,147.7821,148.1169,147.7821,148.0112,28634.0
2016-10-17 10:45:00,168.0,168.06,167.93,168.05,17381.0,148.0024,148.0552,147.9407,148.0464,17381.0
2016-10-17 10:50:00,168.04,168.06,167.56,167.69,11325.0,148.0376,148.0552,147.6147,147.7293,11325.0
2016-10-17 10:55:00,167.7,167.87,167.6,167.86,10961.0,147.7381,147.8878,147.65,147.879,10961.0
2016-10-17 11:00:00,167.92,168.09,167.75,168.08,18986.0,147.9319,148.0817,147.7821,148.0728,18986.0
2016-10-17 11:05:00,168.1,168.25,167.69,167.69,10227.0,148.0905,148.2226,147.7293,147.7293,10227.0
2016-10-17 11:10:00,167.72,167.84,167.65,167.81,8239.0,147.7557,147.8614,147.694,147.835,8239.0
2016-10-17 11:15:00,167.81,167.81,167.55,167.66,9000.0,147.835,147.835,147.6059,147.7028,9000.0
2016-10-17 11:20:00,167.67,167.72,167.54,167.56,11889.0,147.7116,147.7557,147.5971,147.6147,11889.0
2016-10-17 11:25:00,167.55,167.56,167.27,167.56,9133.0,147.6059,147.6147,147.3593,147.6147,9133.0
2016-10-17 11:30:00,167.62,167.73,167.52,167.6,8912.0,147.6676,147.7645,147.5795,147.65,8912.0
2016-10-17 11:35:00,167.6,167.62,167.47,167.52,8119.0,147.65,147.6676,147.5355,147.5795,8119.0
2016-10-17 11:40:00,167.49,167.75,167.46,167.74,6100.0,147.5531,147.7821,147.5266,147.7733,6100.0
2016-10-17 11:45:00,167.71,167.71,167.36,167.42,13003.0,147.7469,147.7469,147.4385,147.4914,13003.0
2016-10-17 11:50:00,167.42,167.78,167.36,167.78,48073.0,147.4914,147.8086,147.4385,147.8086,48073.0
2016-10-17 11:55:00,167.79,167.79,167.56,167.56,23209.0,147.8174,147.8174,147.6147,147.6147,23209.0
2016-10-17 12:00:00,167.56,167.61,167.46,167.53,12477.0,147.6147,147.6588,147.5266,147.5883,12477.0
2016-10-17 12:05:00,167.55,167.56,167.27,167.27,8814.0,147.6059,147.6147,147.3593,147.3593,8814.0
2016-10-17 12:10:00,167.28,167.28,167.18,167.23,15692.0,147.3681,147.3681,147.28,147.324,15692.0
2016-10-17 12:15:00,167.21,167.25,167.07,167.25,18672.0,147.3064,147.3416,147.1831,147.3416,18672.0
2016-10-17 12:20:00,167.27,167.66,167.27,167.65,23332.0,147.3593,147.7028,147.3593,147.694,23332.0
2016-10-17 12:25:00,167.63,167.69,167.3,167.3,16011.0,147.6764,147.7293,147.3857,147.3857,16011.0
2016-10-17 12:30:00,167.3,167.4,167.22,167.37,10877.0,147.3857,147.4738,147.3152,147.4474,10877.0
2016-10-17 12:35:00,167.36,167.39,167.25,167.35,6288.0,147.4385,147.465,147.3416,147.4297,6288.0
2016-10-17 12:40:00,167.37,167.38,167.08,167.14,7841.0,147.4474,147.4562,147.1919,147.2447,7841.0
2016-10-17 12:45:00,167.17,167.17,167.05,167.05,5696.0,147.2712,147.2712,147.1655,147.1655,5696.0
2016-10-17 12:50:00,167.08,167.43,167.03,167.41,12629.0,147.1919,147.5002,147.1478,147.4826,12629.0
2016-10-17 12:55:00,167.41,167.41,167.1,167.1,37594.0,147.4826,147.4826,147.2095,147.2095,37594.0
2016-10-17 13:00:00,167.12,167.2,167.01,167.03,15622.0,147.2271,147.2976,147.1302,147.1478,15622.0
2016-10-17 13:05:00,167.03,167.22,167.03,167.18,19113.0,147.1478,147.3152,147.1478,147.28,19113.0
2016-10-17 13:10:00,167.2,167.21,167.07,167.13,15014.0,147.2976,147.3064,147.1831,147.2359,15014.0
2016-10-17 13:15:00,167.11,167.11,166.77,166.92,33677.0,147.2183,147.2183,146.9188,147.0509,33677.0
2016-10-17 13:20:00,166.93,167.06,166.9,166.93,11569.0,147.0597,147.1743,147.0333,147.0597,11569.0
2016-10-17 13:25:00,166.97,166.98,166.82,166.91,7841.0,147.095,147.1038,146.9628,147.0421,7841.0
2016-10-17 13:30:00,166.9,167.13,166.9,167.11,16255.0,147.0333,147.2359,147.0333,147.2183,16255.0
2016-10-17 13:35:00,167.12,167.25,167.04,167.25,21962.0,147.2271,147.3416,147.1566,147.3416,21962.0
2016-10-17 13:40:00,167.2,167.53,167.14,167.47,60946.0,147.2976,147.5883,147.2447,147.5355,60946.0
2016-10-17 13:45:00,167.36,167.42,167.22,167.27,15940.0,147.4385,147.4914,147.3152,147.3593,15940.0
2016-10-17 13:50:00,167.27,167.39,167.21,167.23,9369.0,147.3593,147.465,147.3064,147.324,9369.0
2016-10-17 13:55:00,167.23,167.27,167.13,167.14,9398.0,147.324,147.3593,147.2359,147.2447,9398.0
2016-10-17 14:00:00,167.2,167.28,167.17,167.22,9200.0,147.2976,147.3681,147.2712,147.3152,9200.0
2016-10-17 14:05:00,167.21,167.28,167.15,167.19,7402.0,147.3064,147.3681,147.2535,147.2888,7402.0
2016-10-17 14:10:00,167.2,167.27,167.18,167.2,7100.0,147.2976,147.3593,147.28,147.2976,7100.0
2016-10-17 14:15:00,167.17,167.41,167.15,167.37,10095.0,147.2712,147.4826,147.2535,147.4474,10095.0
2016-10-17 14:20:00,167.4,167.4,167.12,167.17,5684.0,147.4738,147.4738,147.2271,147.2712,5684.0
2016-10-17 14:25:00,167.13,167.21,167.07,167.08,4500.0,147.2359,147.3064,147.1831,147.1919,4500.0
2016-10-17 14:30:00,167.15,167.15,166.88,166.97,6994.0,147.2535,147.2535,147.0157,147.095,6994.0
2016-10-17 14:35:00,166.98,166.99,166.91,166.91,12865.0,147.1038,147.1126,147.0421,147.0421,12865.0
2016-10-17 14:40:00,166.93,167.11,166.89,167.04,11544.0,147.0597,147.2183,147.0245,147.1566,11544.0
2016-10-17 14:45:00,167.01,167.04,166.88,166.88,12800.0,147.1302,147.1566,147.0157,147.0157,12800.0
2016-10-17 14:50:00,166.88,167.07,166.88,167.02,6828.0,147.0157,147.1831,147.0157,147.139,6828.0
2016-10-17 14:55:00,167.03,167.26,167.0,167.2,8979.0,147.1478,147.3505,147.1214,147.2976,8979.0
2016-10-17 15:00:00,167.19,167.26,167.12,167.13,8505.0,147.2888,147.3505,147.2271,147.2359,8505.0
2016-10-17 15:05:00,167.18,167.18,166.99,167.0,4600.0,147.28,147.28,147.1126,147.1214,4600.0
2016-10-17 15:10:00,167.02,167.06,166.9,166.93,10145.0,147.139,147.1743,147.0333,147.0597,10145.0
2016-10-17 15:15:00,166.97,167.05,166.83,166.88,16212.0,147.095,147.1655,146.9716,147.0157,16212.0
2016-10-17 15:20:00,166.86,166.94,166.84,166.88,14559.0,146.9981,147.0685,146.9804,147.0157,14559.0
2016-10-17 15:25:00,166.87,166.89,166.75,166.76,11376.0,147.0069,147.0245,146.9012,146.91,11376.0
2016-10-17 15:30:00,166.73,166.78,166.69,166.73,16788.0,146.8835,146.9276,146.8483,146.8835,16788.0
2016-10-17 15:35:00,166.7,167.07,166.7,167.0,21604.0,146.8571,147.1831,146.8571,147.1214,21604.0
2016-10-17 15:40:00,167.02,167.1,166.97,166.98,20349.0,147.139,147.2095,147.095,147.1038,20349.0
2016-10-17 15:45:00,167.02,167.21,167.01,167.09,29673.0,147.139,147.3064,147.1302,147.2007,29673.0
2016-10-17 15:50:00,167.09,167.18,167.05,167.18,36870.0,147.2007,147.28,147.1655,147.28,36870.0
2016-10-17 15:55:00,167.17,167.24,167.03,167.13,48014.0,147.2712,147.3328,147.1478,147.2359,48014.0
2016-10-18 09:30:00,167.89,168.65,167.62,168.65,26863.0,147.9055,148.575,147.6676,148.575,26863.0
2016-10-18 09:35:00,168.62,168.63,167.94,168.12,16776.0,148.5486,148.5574,147.9495,148.1081,16776.0
2016-10-18 09:40:00,168.14,168.48,168.14,168.33,7103.0,148.1257,148.4252,148.1257,148.2931,7103.0
2016-10-18 09:45:00,168.39,168.49,168.24,168.37,9502.0,148.3459,148.434,148.2138,148.3283,9502.0
2016-10-18 09:50:00,168.39,168.49,168.21,168.46,9927.0,148.3459,148.434,148.1874,148.4076,9927.0
2016-10-18 09:55:00,168.41,168.51,168.2,168.2,8547.0,148.3636,148.4517,148.1786,148.1786,8547.0
2016-10-18 10:00:00,168.23,168.43,168.11,168.29,9958.0,148.205,148.3812,148.0993,148.2578,9958.0
2016-10-18 10:05:00,168.33,168.36,168.21,168.31,4386.0,148.2931,148.3195,148.1874,148.2755,4386.0
2016-10-18 10:10:00,168.32,168.32,168.07,168.11,6300.0,148.2843,148.2843,148.064,148.0993,6300.0
2016-10-18 10:15:00,168.12,168.4,168.12,168.26,5974.0,148.1081,148.3548,148.1081,148.2314,5974.0
2016-10-18 10:20:00,168.2,168.31,168.13,168.2,6821.0,148.1786,148.2755,148.1169,148.1786,6821.0
2016-10-18 10:25:00,168.18,168.2,168.12,168.12,5518.0,148.1609,148.1786,148.1081,148.1081,5518.0
2016-10-18 10:30:00,168.12,168.12,167.94,168.03,5352.0,148.1081,148.1081,147.9495,148.0288,5352.0
2016-10-18 10:35:00,168.01,168.01,167.86,167.96,4379.0,148.0112,148.0112,147.879,147.9671,4379.0
2016-10-18 10:40:00,167.99,168.11,167.95,168.03,8153.0,147.9936,148.0993,147.9583,148.0288,8153.0
2016-10-18 10:45:00,168.1,168.14,168.02,168.08,6100.0,148.0905,148.1257,148.02,148.0728,6100.0
2016-10-18 10:50:00,168.1,168.23,168.08,168.2,3150.0,148.0905,148.205,148.0728,148.1786,3150.0
2016-10-18 10:55:00,168.16,168.19,168.07,168.07,5039.0,148.1433,148.1698,148.064,148.064,5039.0
2016-10-18 11:00:00,168.06,168.25,168.05,168.24,7364.0,148.0552,148.2226,148.0464,148.2138,7364.0
2016-10-18 11:05:00,168.22,168.26,168.07,168.22,7618.0,148.1962,148.2314,148.064,148.1962,7618.0
2016-10-18 11:10:00,168.22,168.22,168.05,168.05,3500.0,148.1962,148.1962,148.0464,148.0464,3500.0
2016-10-18 11:15:00,168.07,168.09,168.01,168.01,2200.0,148.064,148.0817,148.0112,148.0112,2200.0
2016-10-18 11:20:00,168.0,168.08,167.95,167.95,5296.0,148.0024,148.0728,147.9583,147.9583,5296.0
2016-10-18 11:25:00,167.97,168.11,167.87,168.1,4700.0,147.9759,148.0993,147.8878,148.0905,4700.0
2016-10-18 11:30:00,168.19,168.26,168.02,168.04,4990.0,148.1698,148.2314,148.02,148.0376,4990.0
2016-10-18 11:35:00,168.02,168.08,167.95,168.08,3500.0,148.02,148.0728,147.9583,148.0728,3500.0
2016-10-18 11:40:00,168.12,168.16,168.08,168.15,2600.0,148.1081,148.1433,148.0728,148.1345,2600.0
2016-10-18 11:45:00,168.1,168.17,168.03,168.08,3064.0,148.0905,148.1521,148.0288,148.0728,3064.0
2016-10-18 11:50:00,168.12,168.21,168.08,168.21,1900.0,148.1081,148.1874,148.0728,148.1874,1900.0
2016-10-18 11:55:00,168.2,168.24,168.12,168.14,8448.0,148.1786,148.2138,148.1081,148.1257,8448.0
2016-10-18 12:00:00,168.16,168.19,168.04,168.04,4215.0,148.1433,148.1698,148.0376,148.0376,4215.0
2016-10-18 12:05:00,168.04,168.12,167.96,167.99,4883.0,148.0376,148.1081,147.9671,147.9936,4883.0
2016-10-18 12:10:00,167.99,168.04,167.95,167.97,9085.0,147.9936,148.0376,147.9583,147.9759,9085.0
2016-10-18 12:15:00,167.96,168.05,167.92,167.93,4585.0,147.9671,148.0464,147.9319,147.9407,4585.0
2016-10-18 12:20:00,167.94,167.96,167.86,167.91,7407.0,147.9495,147.9671,147.879,147.9231,7407.0
2016-10-18 12:25:00,167.93,167.94,167.84,167.87,2630.0,147.9407,147.9495,147.8614,147.8878,2630.0
2016-10-18 12:30:00,167.9,168.03,167.8,167.8,6850.0,147.9143,148.0288,147.8262,147.8262,6850.0
2016-10-18 12:35:00,167.8,167.88,167.67,167.71,5544.0,147.8262,147.8967,147.7116,147.7469,5544.0
2016-10-18 12:40:00,167.72,167.72,167.52,167.53,5264.0,147.7557,147.7557,147.5795,147.5883,5264.0
2016-10-18 12:45:00,167.54,167.73,167.54,167.72,5525.0,147.5971,147.7645,147.5971,147.7557,5525.0
2016-10-18 12:50:00,167.77,167.79,167.58,167.67,5635.0,147.7997,147.8174,147.6324,147.7116,5635.0
2016-10-18 12:55:00,167.64,167.68,167.55,167.64,3415.0,147.6852,147.7205,147.6059,147.6852,3415.0
2016-10-18 13:00:00,167.67,167.72,167.55,167.61,6099.0,147.7116,147.7557,147.6059,147.6588,6099.0
2016-10-18 13:05:00,167.62,167.74,167.56,167.56,5500.0,147.6676,147.7733,147.6147,147.6147,5500.0
2016-10-18 13:10:00,167.57,167.6,167.46,167.48,6336.0,147.6236,147.65,147.5266,147.5443,6336.0
2016-10-18 13:15:00,167.44,167.54,167.44,167.5,2700.0,147.509,147.5971,147.509,147.5619,2700.0
2016-10-18 13:20:00,167.5,167.52,167.44,167.47,2371.0,147.5619,147.5795,147.509,147.5355,2371.0
2016-10-18 13:25:00,167.45,167.55,167.45,167.54,3941.0,147.5178,147.6059,147.5178,147.5971,3941.0
2016-10-18 13:30:00,167.54,167.59,167.43,167.47,6403.0,147.5971,147.6412,147.5002,147.5355,6403.0
2016-10-18 13:35:00,167.48,167.58,167.4,167.51,4006.0,147.5443,147.6324,147.4738,147.5707,4006.0
2016-10-18 13:40:00,167.5,167.52,167.46,167.52,2067.0,147.5619,147.5795,147.5266,147.5795,2067.0
2016-10-18 13:45:00,167.53,167.59,167.49,167.56,4700.0,147.5883,147.6412,147.5531,147.6147,4700.0
2016-10-18 13:50:00,167.54,167.55,167.45,167.47,4509.0,147.5971,147.6059,147.5178,147.5355,4509.0
2016-10-18 13:55:00,167.49,167.49,167.39,167.46,3182.0,147.5531,147.5531,147.465,147.5266,3182.0
2016-10-18 14:00:00,167.46,167.54,167.44,167.47,2300.0,147.5266,147.5971,147.509,147.5355,2300.0
2016-10-18 14:05:00,167.49,167.49,167.32,167.36,4602.0,147.5531,147.5531,147.4033,147.4385,4602.0
2016-10-18 14:10:00,167.33,167.37,167.32,167.32,2100.0,147.4121,147.4474,147.4033,147.4033,2100.0
2016-10-18 14:15:00,167.35,167.35,167.24,167.24,6907.0,147.4297,147.4297,147.3328,147.3328,6907.0
2016-10-18 14:20:00,167.24,167.41,167.22,167.41,4025.0,147.3328,147.4826,147.3152,147.4826,4025.0
2016-10-18 14:25:00,167.4,167.52,167.39,167.52,5535.0,147.4738,147.5795,147.465,147.5795,5535.0
2016-10-18 14:30:00,167.54,167.57,167.33,167.33,4040.0,147.5971,147.6236,147.4121,147.4121,4040.0
2016-10-18 14:35:00,167.33,167.42,167.32,167.36,4259.0,147.4121,147.4914,147.4033,147.4385,4259.0
2016-10-18 14:40:00,167.36,167.39,167.33,167.34,2334.0,147.4385,147.465,147.4121,147.4209,2334.0
2016-10-18 14:45:00,167.31,167.35,167.23,167.35,3362.0,147.3945,147.4297,147.324,147.4297,3362.0
2016-10-18 14:50:00,167.36,167.38,167.32,167.36,3924.0,147.4385,147.4562,147.4033,147.4385,3924.0
2016-10-18 14:55:00,167.37,167.47,167.37,167.46,4763.0,147.4474,147.5355,147.4474,147.5266,4763.0
2016-10-18 15:00:00,167.47,167.53,167.43,167.53,7544.0,147.5355,147.5883,147.5002,147.5883,7544.0
2016-10-18 15:05:00,167.52,167.62,167.51,167.58,7368.0,147.5795,147.6676,147.5707,147.6324,7368.0
2016-10-18 15:10:00,167.59,167.61,167.54,167.55,9205.0,147.6412,147.6588,147.5971,147.6059,9205.0
2016-10-18 15:15:00,167.56,167.63,167.55,167.59,11134.0,147.6147,147.6764,147.6059,147.6412,11134.0
2016-10-18 15:20:00,167.6,167.66,167.54,167.62,3625.0,147.65,147.7028,147.5971,147.6676,3625.0
2016-10-18 15:25:00,167.61,167.67,167.53,167.59,5216.0,147.6588,147.7116,147.5883,147.6412,5216.0
2016-10-18 15:30:00,167.56,167.56,167.47,167.51,8714.0,147.6147,147.6147,147.5355,147.5707,8714.0
2016-10-18 15:35:00,167.54,167.56,167.44,167.44,6435.0,147.5971,147.6147,147.509,147.509,6435.0
2016-10-18 15:40:00,167.44,167.45,167.23,167.31,11818.0,147.509,147.5178,147.324,147.3945,11818.0
2016-10-18 15:45:00,167.3,167.34,167.17,167.17,19271.0,147.3857,147.4209,147.2712,147.2712,19271.0
2016-10-18 15:50:00,167.18,167.35,167.18,167.29,11317.0,147.28,147.4297,147.28,147.3769,11317.0
2016-10-18 15:55:00,167.29,167.31,167.16,167.17,40859.0,147.3769,147.3945,147.2624,147.2712,40859.0
2016-10-19 09:30:00,167.3,167.64,166.95,166.95,23330.0,147.3857,147.6852,147.0774,147.0774,23330.0
2016-10-19 09:35:00,166.95,167.0,166.13,166.13,11058.0,147.0774,147.1214,146.355,146.355,11058.0
2016-10-19 09:40:00,166.13,166.53,166.13,166.41,18837.0,146.355,146.7073,146.355,146.6016,18837.0
2016-10-19 09:45:00,166.4,166.4,166.13,166.18,9243.0,146.5928,146.5928,146.355,146.399,9243.0
2016-10-19 09:50:00,166.17,166.56,166.16,166.44,39678.0,146.3902,146.7338,146.3814,146.6281,39678.0
2016-10-19 09:55:00,166.55,166.55,166.22,166.29,19506.0,146.725,146.725,146.4342,146.4959,19506.0
2016-10-19 10:00:00,166.29,166.38,166.24,166.32,11110.0,146.4959,146.5752,146.4519,146.5223,11110.0
2016-10-19 10:05:00,166.27,166.34,166.23,166.25,6442.0,146.4783,146.54,146.4431,146.4607,6442.0
2016-10-19 10:10:00,166.25,166.48,166.24,166.48,19115.0,146.4607,146.6633,146.4519,146.6633,19115.0
2016-10-19 10:15:00,166.61,166.73,166.59,166.67,8778.0,146.7778,146.8835,146.7602,146.8307,8778.0
2016-10-19 10:20:00,166.65,166.66,166.5,166.5,8936.0,146.8131,146.8219,146.6809,146.6809,8936.0
2016-10-19 10:25:00,166.59,166.67,166.48,166.64,9265.0,146.7602,146.8307,146.6633,146.8043,9265.0
2016-10-19 10:30:00,166.67,166.88,166.61,166.61,8952.0,146.8307,147.0157,146.7778,146.7778,8952.0
2016-10-19 10:35:00,166.61,166.76,166.59,166.69,4525.0,146.7778,146.91,146.7602,146.8483,4525.0
2016-10-19 10:40:00,166.69,166.86,166.66,166.7,8416.0,146.8483,146.9981,146.8219,146.8571,8416.0
2016-10-19 10:45:00,166.72,166.98,166.71,166.98,4944.0,146.8747,147.1038,146.8659,147.1038,4944.0
2016-10-19 10:50:00,166.93,166.96,166.74,166.75,8319.0,147.0597,147.0862,146.8924,146.9012,8319.0
2016-10-19 10:55:00,166.75,166.75,166.61,166.61,7770.0,146.9012,146.9012,146.7778,146.7778,7770.0
2016-10-19 11:00:00,166.62,167.09,166.61,167.05,13690.0,146.7866,147.2007,146.7778,147.1655,13690.0
2016-10-19 11:05:00,167.08,167.09,166.96,166.96,8830.0,147.1919,147.2007,147.0862,147.0862,8830.0
2016-10-19 11:10:00,166.96,166.96,166.74,166.88,28492.0,147.0862,147.0862,146.8924,147.0157,28492.0
2016-10-19 11:15:00,166.95,167.0,166.91,166.96,3477.0,147.0774,147.1214,147.0421,147.0862,3477.0
2016-10-19 11:20:00,166.93,166.93,166.84,166.91,4092.0,147.0597,147.0597,146.9804,147.0421,4092.0
2016-10-19 11:25:00,166.88,167.04,166.87,167.04,6686.0,147.0157,147.1566,147.0069,147.1566,6686.0
2016-10-19 11:30:00,167.09,167.14,167.02,167.14,6635.0,147.2007,147.2447,147.139,147.2447,6635.0
2016-10-19 11:35:00,167.13,167.2,167.06,167.11,9472.0,147.2359,147.2976,147.1743,147.2183,9472.0
2016-10-19 11:40:00,167.11,167.18,167.07,167.18,7115.0,147.2183,147.28,147.1831,147.28,7115.0
2016-10-19 11:45:00,167.16,167.16,167.06,167.11,6911.0,147.2624,147.2624,147.1743,147.2183,6911.0
2016-10-19 11:50:00,167.07,167.21,167.06,167.1,5404.0,147.1831,147.3064,147.1743,147.2095,5404.0
2016-10-19 11:55:00,167.03,167.16,167.01,167.16,5069.0,147.1478,147.2624,147.1302,147.2624,5069.0
2016-10-19 12:00:00,167.16,167.19,167.1,167.16,3300.0,147.2624,147.2888,147.2095,147.2624,3300.0
2016-10-19 12:05:00,167.15,167.15,167.05,167.08,8016.0,147.2535,147.2535,147.1655,147.1919,8016.0
2016-10-19 12:10:00,167.07,167.21,167.07,167.17,6153.0,147.1831,147.3064,147.1831,147.2712,6153.0
2016-10-19 12:15:00,167.16,167.16,167.08,167.1,5224.0,147.2624,147.2624,147.1919,147.2095,5224.0
2016-10-19 12:20:00,167.11,167.18,167.08,167.08,5527.0,147.2183,147.28,147.1919,147.1919,5527.0
2016-10-19 12:25:00,167.05,167.21,167.04,167.21,3485.0,147.1655,147.3064,147.1566,147.3064,3485.0
2016-10-19 12:30:00,167.17,167.18,167.08,167.15,4109.0,147.2712,147.28,147.1919,147.2535,4109.0
2016-10-19 12:35:00,167.13,167.17,167.08,167.14,5117.0,147.2359,147.2712,147.1919,147.2447,5117.0
2016-10-19 12:40:00,167.12,167.17,167.09,167.16,3000.0,147.2271,147.2712,147.2007,147.2624,3000.0
2016-10-19 12:45:00,167.14,167.43,167.11,167.37,13424.0,147.2447,147.5002,147.2183,147.4474,13424.0
2016-10-19 12:50:00,167.39,167.49,167.37,167.48,7109.0,147.465,147.5531,147.4474,147.5443,7109.0
2016-10-19 12:55:00,167.44,167.5,167.37,167.46,8565.0,147.509,147.5619,147.4474,147.5266,8565.0
2016-10-19 13:00:00,167.48,167.68,167.48,167.63,6898.0,147.5443,147.7205,147.5443,147.6764,6898.0
2016-10-19 13:05:00,167.64,167.75,167.62,167.73,14810.0,147.6852,147.7821,147.6676,147.7645,14810.0
2016-10-19 13:10:00,167.73,167.83,167.72,167.74,14961.0,147.7645,147.8526,147.7557,147.7733,14961.0
2016-10-19 13:15:00,167.76,167.8,167.71,167.74,7023.0,147.7909,147.8262,147.7469,147.7733,7023.0
2016-10-19 13:20:00,167.71,167.76,167.68,167.68,4352.0,147.7469,147.7909,147.7205,147.7205,4352.0
2016-10-19 13:25:00,167.65,167.65,167.56,167.56,4216.0,147.694,147.694,147.6147,147.6147,4216.0
2016-10-19 13:30:00,167.58,167.66,167.56,167.58,6321.0,147.6324,147.7028,147.6147,147.6324,6321.0
2016-10-19 13:35:00,167.58,167.6,167.54,167.54,4725.0,147.6324,147.65,147.5971,147.5971,4725.0
2016-10-19 13:40:00,167.57,167.6,167.52,167.57,4256.0,147.6236,147.65,147.5795,147.6236,4256.0
2016-10-19 13:45:00,167.57,167.62,167.56,167.61,4915.0,147.6236,147.6676,147.6147,147.6588,4915.0
2016-10-19 13:50:00,167.61,167.66,167.57,167.66,6055.0,147.6588,147.7028,147.6236,147.7028,6055.0
2016-10-19 13:55:00,167.67,167.67,167.57,167.59,5586.0,147.7116,147.7116,147.6236,147.6412,5586.0
2016-10-19 14:00:00,167.61,167.72,167.61,167.72,6432.0,147.6588,147.7557,147.6588,147.7557,6432.0
2016-10-19 14:05:00,167.72,167.78,167.64,167.69,7775.0,147.7557,147.8086,147.6852,147.7293,7775.0
2016-10-19 14:10:00,167.67,167.69,167.57,167.62,6158.0,147.7116,147.7293,147.6236,147.6676,6158.0
2016-10-19 14:15:00,167.63,167.67,167.48,167.48,6202.0,147.6764,147.7116,147.5443,147.5443,6202.0
2016-10-19 14:20:00,167.46,167.54,167.44,167.44,4429.0,147.5266,147.5971,147.509,147.509,4429.0
2016-10-19 14:25:00,167.46,167.46,167.32,167.38,5657.0,147.5266,147.5266,147.4033,147.4562,5657.0
2016-10-19 14:30:00,167.38,167.39,167.28,167.28,10560.0,147.4562,147.465,147.3681,147.3681,10560.0
2016-10-19 14:35:00,167.28,167.4,167.28,167.35,4898.0,147.3681,147.4738,147.3681,147.4297,4898.0
2016-10-19 14:40:00,167.36,167.36,167.25,167.28,5072.0,147.4385,147.4385,147.3416,147.3681,5072.0
2016-10-19 14:45:00,167.25,167.3,167.18,167.19,5049.0,147.3416,147.3857,147.28,147.2888,5049.0
2016-10-19 14:50:00,167.19,167.31,167.19,167.31,6014.0,147.2888,147.3945,147.2888,147.3945,6014.0
2016-10-19 14:55:00,167.31,167.34,167.25,167.29,8177.0,147.3945,147.4209,147.3416,147.3769,8177.0
2016-10-19 15:00:00,167.32,167.4,167.29,167.37,5532.0,147.4033,147.4738,147.3769,147.4474,5532.0
2016-10-19 15:05:00,167.36,167.37,167.27,167.27,8541.0,147.4385,147.4474,147.3593,147.3593,8541.0
2016-10-19 15:10:00,167.28,167.3,167.19,167.25,6530.0,147.3681,147.3857,147.2888,147.3416,6530.0
2016-10-19 15:15:00,167.24,167.25,167.16,167.21,7664.0,147.3328,147.3416,147.2624,147.3064,7664.0
2016-10-19 15:20:00,167.2,167.21,167.16,167.2,8769.0,147.2976,147.3064,147.2624,147.2976,8769.0
2016-10-19 15:25:00,167.21,167.21,167.16,167.21,9898.0,147.3064,147.3064,147.2624,147.3064,9898.0
2016-10-19 15:30:00,167.2,167.22,167.17,167.19,11817.0,147.2976,147.3152,147.2712,147.2888,11817.0
2016-10-19 15:35:00,167.2,167.28,167.19,167.24,22542.0,147.2976,147.3681,147.2888,147.3328,22542.0
2016-10-19 15:40:00,167.24,167.34,167.23,167.32,13533.0,147.3328,147.4209,147.324,147.4033,13533.0
2016-10-19 15:45:00,167.32,167.79,167.31,167.51,55225.0,147.4033,147.8174,147.3945,147.5707,55225.0
2016-10-19 15:50:00,167.5,167.52,167.36,167.43,16652.0,147.5619,147.5795,147.4385,147.5002,16652.0
2016-10-19 15:55:00,167.43,167.43,167.22,167.3,26851.0,147.5002,147.5002,147.3152,147.3857,26851.0
2016-10-20 09:30:00,168.16,168.16,166.9,166.9,7764.0,148.1433,148.1433,147.0333,147.0333,7764.0
2016-10-20 09:35:00,166.91,167.37,166.81,166.97,15292.0,147.0421,147.4474,146.954,147.095,15292.0
2016-10-20 09:40:00,166.9,167.23,166.74,166.86,8876.0,147.0333,147.324,146.8924,146.9981,8876.0
2016-10-20 09:45:00,166.84,167.05,166.7,166.72,7664.0,146.9804,147.1655,146.8571,146.8747,7664.0
2016-10-20 09:50:00,166.73,166.77,166.45,166.45,8326.0,146.8835,146.9188,146.6369,146.6369,8326.0
2016-10-20 09:55:00,166.48,166.9,166.47,166.7,11687.0,146.6633,147.0333,146.6545,146.8571,11687.0
2016-10-20 10:00:00,166.7,167.17,166.69,167.15,6592.0,146.8571,147.2712,146.8483,147.2535,6592.0
2016-10-20 10:05:00,167.12,167.18,167.05,167.11,7249.0,147.2271,147.28,147.1655,147.2183,7249.0
2016-10-20 10:10:00,167.06,167.06,166.91,166.95,10830.0,147.1743,147.1743,147.0421,147.0774,10830.0
2016-10-20 10:15:00,166.98,167.02,166.93,167.0,6120.0,147.1038,147.139,147.0597,147.1214,6120.0
2016-10-20 10:20:00,166.97,167.35,166.96,167.2,13051.0,147.095,147.4297,147.0862,147.2976,13051.0
2016-10-20 10:25:00,167.25,167.26,166.99,167.02,7499.0,147.3416,147.3505,147.1126,147.139,7499.0
2016-10-20 10:30:00,166.99,167.04,166.73,167.01,7961.0,147.1126,147.1566,146.8835,147.1302,7961.0
2016-10-20 10:35:00,166.96,167.06,166.8,166.97,9069.0,147.0862,147.1743,146.9452,147.095,9069.0
2016-10-20 10:40:00,166.97,167.14,166.97,167.14,5501.0,147.095,147.2447,147.095,147.2447,5501.0
2016-10-20 10:45:00,167.16,167.3,167.14,167.16,6583.0,147.2624,147.3857,147.2447,147.2624,6583.0
2016-10-20 10:50:00,167.16,167.16,167.1,167.1,7661.0,147.2624,147.2624,147.2095,147.2095,7661.0
2016-10-20 10:55:00,167.13,167.32,167.1,167.32,10064.0,147.2359,147.4033,147.2095,147.4033,10064.0
2016-10-20 11:00:00,167.27,167.53,167.27,167.42,10325.0,147.3593,147.5883,147.3593,147.4914,10325.0
2016-10-20 11:05:00,167.41,167.42,167.3,167.3,9099.0,147.4826,147.4914,147.3857,147.3857,9099.0
2016-10-20 11:10:00,167.29,167.39,167.18,167.23,14040.0,147.3769,147.465,147.28,147.324,14040.0
2016-10-20 11:15:00,167.26,167.38,167.24,167.28,6004.0,147.3505,147.4562,147.3328,147.3681,6004.0
2016-10-20 11:20:00,167.31,167.34,167.3,167.32,1151.0,147.3945,147.4209,147.3857,147.4033,1151.0
2016-10-20 11:25:00,167.32,167.36,167.18,167.26,8219.0,147.4033,147.4385,147.28,147.3505,8219.0
2016-10-20 11:30:00,167.27,167.32,167.19,167.26,3856.0,147.3593,147.4033,147.2888,147.3505,3856.0
2016-10-20 11:35:00,167.25,167.28,167.15,167.27,13925.0,147.3416,147.3681,147.2535,147.3593,13925.0
2016-10-20 11:40:00,167.28,167.32,167.21,167.31,3428.0,147.3681,147.4033,147.3064,147.3945,3428.0
2016-10-20 11:45:00,167.26,167.35,167.2,167.35,4518.0,147.3505,147.4297,147.2976,147.4297,4518.0
2016-10-20 11:50:00,167.38,167.39,167.23,167.34,5997.0,147.4562,147.465,147.324,147.4209,5997.0
2016-10-20 11:55:00,167.34,167.49,167.28,167.49,3500.0,147.4209,147.5531,147.3681,147.5531,3500.0
2016-10-20 12:00:00,167.51,167.57,167.39,167.53,11428.0,147.5707,147.6236,147.465,147.5883,11428.0
2016-10-20 12:05:00,167.53,167.53,167.35,167.35,5813.0,147.5883,147.5883,147.4297,147.4297,5813.0
2016-10-20 12:10:00,167.31,167.38,167.31,167.36,3516.0,147.3945,147.4562,147.3945,147.4385,3516.0
2016-10-20 12:15:00,167.36,167.36,167.22,167.22,2950.0,147.4385,147.4385,147.3152,147.3152,2950.0
2016-10-20 12:20:00,167.21,167.21,167.11,167.14,5501.0,147.3064,147.3064,147.2183,147.2447,5501.0
2016-10-20 12:25:00,167.13,167.18,167.1,167.18,5045.0,147.2359,147.28,147.2095,147.28,5045.0
2016-10-20 12:30:00,167.18,167.27,167.18,167.27,3111.0,147.28,147.3593,147.28,147.3593,3111.0
2016-10-20 12:35:00,167.32,167.32,167.22,167.29,4100.0,147.4033,147.4033,147.3152,147.3769,4100.0
2016-10-20 12:40:00,167.32,167.35,167.25,167.32,2586.0,147.4033,147.4297,147.3416,147.4033,2586.0
2016-10-20 12:45:00,167.34,167.34,167.3,167.34,1616.0,147.4209,147.4209,147.3857,147.4209,1616.0
2016-10-20 12:50:00,167.33,167.33,167.19,167.19,2198.0,147.4121,147.4121,147.2888,147.2888,2198.0
2016-10-20 12:55:00,167.16,167.16,167.06,167.07,2734.0,147.2624,147.2624,147.1743,147.1831,2734.0
2016-10-20 13:00:00,167.01,167.09,166.99,167.01,2615.0,147.1302,147.2007,147.1126,147.1302,2615.0
2016-10-20 13:05:00,166.99,167.04,166.99,167.0,5900.0,147.1126,147.1566,147.1126,147.1214,5900.0
2016-10-20 13:10:00,167.0,167.08,166.99,167.06,6807.0,147.1214,147.1919,147.1126,147.1743,6807.0
2016-10-20 13:15:00,167.05,167.05,166.96,167.02,6746.0,147.1655,147.1655,147.0862,147.139,6746.0
2016-10-20 13:20:00,167.01,167.01,166.95,166.99,7988.0,147.1302,147.1302,147.0774,147.1126,7988.0
2016-10-20 13:25:00,167.03,167.08,166.99,167.06,4493.0,147.1478,147.1919,147.1126,147.1743,4493.0
2016-10-20 13:30:00,167.04,167.06,167.0,167.02,5775.0,147.1566,147.1743,147.1214,147.139,5775.0
2016-10-20 13:35:00,167.06,167.08,167.01,167.03,1300.0,147.1743,147.1919,147.1302,147.1478,1300.0
2016-10-20 13:40:00,167.04,167.07,167.01,167.01,5925.0,147.1566,147.1831,147.1302,147.1302,5925.0
2016-10-20 13:45:00,167.06,167.07,166.99,167.03,7100.0,147.1743,147.1831,147.1126,147.1478,7100.0
2016-10-20 13:50:00,167.01,167.03,166.83,166.87,8220.0,147.1302,147.1478,146.9716,147.0069,8220.0
2016-10-20 13:55:00,166.87,166.94,166.82,166.92,2722.0,147.0069,147.0685,146.9628,147.0509,2722.0
2016-10-20 14:00:00,166.91,167.03,166.9,166.96,3295.0,147.0421,147.1478,147.0333,147.0862,3295.0
2016-10-20 14:05:00,166.97,167.03,166.97,166.98,3234.0,147.095,147.1478,147.095,147.1038,3234.0
2016-10-20 14:10:00,167.0,167.12,166.98,167.06,2971.0,147.1214,147.2271,147.1038,147.1743,2971.0
2016-10-20 14:15:00,167.03,167.05,166.95,166.98,2439.0,147.1478,147.1655,147.0774,147.1038,2439.0
2016-10-20 14:20:00,166.95,167.03,166.94,166.94,2300.0,147.0774,147.1478,147.0685,147.0685,2300.0
2016-10-20 14:25:00,166.94,167.09,166.86,167.09,2979.0,147.0685,147.2007,146.9981,147.2007,2979.0
2016-10-20 14:30:00,167.09,167.1,166.93,166.93,3850.0,147.2007,147.2095,147.0597,147.0597,3850.0
2016-10-20 14:35:00,166.98,167.04,166.91,167.0,7118.0,147.1038,147.1566,147.0421,147.1214,7118.0
2016-10-20 14:40:00,166.96,167.02,166.95,166.99,1847.0,147.0862,147.139,147.0774,147.1126,1847.0
2016-10-20 14:45:00,167.01,167.13,166.93,167.13,4701.0,147.1302,147.2359,147.0597,147.2359,4701.0
2016-10-20 14:50:00,167.15,167.15,167.06,167.08,5172.0,147.2535,147.2535,147.1743,147.1919,5172.0
2016-10-20 14:55:00,167.11,167.15,167.06,167.12,6893.0,147.2183,147.2535,147.1743,147.2271,6893.0
2016-10-20 15:00:00,167.14,167.16,167.03,167.16,4713.0,147.2447,147.2624,147.1478,147.2624,4713.0
2016-10-20 15:05:00,167.14,167.2,167.08,167.17,4924.0,147.2447,147.2976,147.1919,147.2712,4924.0
2016-10-20 15:10:00,167.15,167.22,167.12,167.19,4861.0,147.2535,147.3152,147.2271,147.2888,4861.0
2016-10-20 15:15:00,167.15,167.18,167.1,167.11,6262.0,147.2535,147.28,147.2095,147.2183,6262.0
2016-10-20 15:20:00,167.09,167.2,167.07,167.13,6747.0,147.2007,147.2976,147.1831,147.2359,6747.0
2016-10-20 15:25:00,167.08,167.12,166.91,166.96,10350.0,147.1919,147.2271,147.0421,147.0862,10350.0
2016-10-20 15:30:00,166.93,166.94,166.84,166.87,11007.0,147.0597,147.0685,146.9804,147.0069,11007.0
2016-10-20 15:35:00,166.86,167.02,166.78,166.9,18203.0,146.9981,147.139,146.9276,147.0333,18203.0
2016-10-20 15:40:00,166.89,166.92,166.74,166.77,11754.0,147.0245,147.0509,146.8924,146.9188,11754.0
2016-10-20 15:45:00,166.79,167.1,166.79,167.1,13379.0,146.9364,147.2095,146.9364,147.2095,13379.0
2016-10-20 15:50:00,167.08,167.1,166.98,167.08,18994.0,147.1919,147.2095,147.1038,147.1919,18994.0
2016-10-20 15:55:00,167.08,167.11,166.91,166.97,36395.0,147.1919,147.2183,147.0421,147.095,36395.0
2016-10-21 09:30:00,167.49,167.49,166.28,166.28,60548.0,147.5531,147.5531,146.4871,146.4871,60548.0
2016-10-21 09:35:00,166.26,166.54,166.08,166.15,6609.0,146.4695,146.7162,146.3109,146.3726,6609.0
2016-10-21 09:40:00,166.14,166.34,166.02,166.08,8560.0,146.3638,146.54,146.2581,146.3109,8560.0
2016-10-21 09:45:00,166.08,166.22,165.59,166.17,13626.0,146.3109,146.4342,145.8792,146.3902,13626.0
2016-10-21 09:50:00,166.19,166.38,166.1,166.25,6497.0,146.4078,146.5752,146.3285,146.4607,6497.0
2016-10-21 09:55:00,166.16,166.49,166.1,166.38,5465.0,146.3814,146.6721,146.3285,146.5752,5465.0
2016-10-21 10:00:00,166.4,166.47,166.35,166.41,3300.0,146.5928,146.6545,146.5488,146.6016,3300.0
2016-10-21 10:05:00,166.34,166.4,166.22,166.33,6020.0,146.54,146.5928,146.4342,146.5312,6020.0
2016-10-21 10:10:00,166.3,166.54,166.28,166.46,8223.0,146.5047,146.7162,146.4871,146.6457,8223.0
2016-10-21 10:15:00,166.38,166.41,166.08,166.08,2800.0,146.5752,146.6016,146.3109,146.3109,2800.0
2016-10-21 10:20:00,166.14,166.4,166.11,166.31,5054.0,146.3638,146.5928,146.3373,146.5135,5054.0
2016-10-21 10:25:00,166.32,166.32,166.15,166.29,4742.0,146.5223,146.5223,146.3726,146.4959,4742.0
2016-10-21 10:30:00,166.29,166.37,166.23,166.24,5835.0,146.4959,146.5664,146.4431,146.4519,5835.0
2016-10-21 10:35:00,166.22,166.33,166.22,166.3,11802.0,146.4342,146.5312,146.4342,146.5047,11802.0
2016-10-21 10:40:00,166.3,166.4,166.26,166.34,5205.0,146.5047,146.5928,146.4695,146.54,5205.0
2016-10-21 10:45:00,166.39,166.41,166.21,166.27,14580.0,146.584,146.6016,146.4254,146.4783,14580.0
2016-10-21 10:50:00,166.27,166.36,166.2,166.35,8687.0,146.4783,146.5576,146.4166,146.5488,8687.0
2016-10-21 10:55:00,166.28,166.31,166.15,166.17,8350.0,146.4871,146.5135,146.3726,146.3902,8350.0
2016-10-21 11:00:00,166.22,166.28,166.18,166.23,2940.0,146.4342,146.4871,146.399,146.4431,2940.0
2016-10-21 11:05:00,166.25,166.37,166.22,166.34,8432.0,146.4607,146.5664,146.4342,146.54,8432.0
2016-10-21 11:10:00,166.33,166.41,166.28,166.4,2435.0,146.5312,146.6016,146.4871,146.5928,2435.0
2016-10-21 11:15:00,166.35,166.42,166.32,166.42,10896.0,146.5488,146.6104,146.5223,146.6104,10896.0
2016-10-21 11:20:00,166.4,166.48,166.35,166.39,11788.0,146.5928,146.6633,146.5488,146.584,11788.0
2016-10-21 11:25:00,166.39,166.49,166.37,166.47,2546.0,146.584,146.6721,146.5664,146.6545,2546.0
2016-10-21 11:30:00,166.45,166.47,166.35,166.36,5956.0,146.6369,146.6545,146.5488,146.5576,5956.0
2016-10-21 11:35:00,166.4,166.53,166.39,166.42,6414.0,146.5928,146.7073,146.584,146.6104,6414.0
2016-10-21 11:40:00,166.45,166.6,166.43,166.5,6059.0,146.6369,146.769,146.6193,146.6809,6059.0
2016-10-21 11:45:00,166.47,166.63,166.47,166.61,5935.0,146.6545,146.7954,146.6545,146.7778,5935.0
2016-10-21 11:50:00,166.58,166.62,166.49,166.49,7725.0,146.7514,146.7866,146.6721,146.6721,7725.0
2016-10-21 11:55:00,166.5,166.57,166.46,166.51,5406.0,146.6809,146.7426,146.6457,146.6897,5406.0
2016-10-21 12:00:00,166.47,166.7,166.47,166.7,5178.0,146.6545,146.8571,146.6545,146.8571,5178.0
2016-10-21 12:05:00,166.71,166.87,166.67,166.87,5950.0,146.8659,147.0069,146.8307,147.0069,5950.0
2016-10-21 12:10:00,166.89,166.9,166.81,166.86,3550.0,147.0245,147.0333,146.954,146.9981,3550.0
2016-10-21 12:15:00,166.87,166.89,166.78,166.83,9787.0,147.0069,147.0245,146.9276,146.9716,9787.0
2016-10-21 12:20:00,166.82,166.84,166.61,166.62,10364.0,146.9628,146.9804,146.7778,146.7866,10364.0
2016-10-21 12:25:00,166.6,166.7,166.58,166.65,2001.0,146.769,146.8571,146.7514,146.8131,2001.0
2016-10-21 12:30:00,166.59,166.65,166.59,166.59,3310.0,146.7602,146.8131,146.7602,146.7602,3310.0
2016-10-21 12:35:00,166.6,166.77,166.59,166.75,3630.0,146.769,146.9188,146.7602,146.9012,3630.0
2016-10-21 12:40:00,166.81,166.88,166.76,166.77,1693.0,146.954,147.0157,146.91,146.9188,1693.0
2016-10-21 12:45:00,166.74,166.81,166.72,166.8,2527.0,146.8924,146.954,146.8747,146.9452,2527.0
2016-10-21 12:50:00,166.82,166.82,166.72,166.8,1100.0,146.9628,146.9628,146.8747,146.9452,1100.0
2016-10-21 12:55:00,166.79,166.87,166.76,166.87,9294.0,146.9364,147.0069,146.91,147.0069,9294.0
2016-10-21 13:00:00,166.82,166.89,166.82,166.89,2000.0,146.9628,147.0245,146.9628,147.0245,2000.0
2016-10-21 13:05:00,166.85,166.93,166.82,166.84,2536.0,146.9893,147.0597,146.9628,146.9804,2536.0
2016-10-21 13:10:00,166.84,166.92,166.81,166.82,3000.0,146.9804,147.0509,146.954,146.9628,3000.0
2016-10-21 13:15:00,166.82,166.86,166.82,166.85,3030.0,146.9628,146.9981,146.9628,146.9893,3030.0
2016-10-21 13:20:00,166.84,166.87,166.7,166.71,7105.0,146.9804,147.0069,146.8571,146.8659,7105.0
2016-10-21 13:25:00,166.65,166.72,166.64,166.71,2204.0,146.8131,146.8747,146.8043,146.8659,2204.0
2016-10-21 13:30:00,166.69,166.71,166.61,166.65,6589.0,146.8483,146.8659,146.7778,146.8131,6589.0
2016-10-21 13:35:00,166.61,166.78,166.59,166.78,5630.0,146.7778,146.9276,146.7602,146.9276,5630.0
2016-10-21 13:40:00,166.71,166.76,166.66,166.75,3800.0,146.8659,146.91,146.8219,146.9012,3800.0
2016-10-21 13:45:00,166.79,166.93,166.78,166.93,3277.0,146.9364,147.0597,146.9276,147.0597,3277.0
2016-10-21 13:50:00,166.97,167.06,166.92,167.01,10285.0,147.095,147.1743,147.0509,147.1302,10285.0
2016-10-21 13:55:00,167.0,167.08,166.96,167.08,2796.0,147.1214,147.1919,147.0862,147.1919,2796.0
2016-10-21 14:00:00,167.02,167.04,166.98,166.99,2987.0,147.139,147.1566,147.1038,147.1126,2987.0
2016-10-21 14:05:00,166.98,167.09,166.94,167.05,4264.0,147.1038,147.2007,147.0685,147.1655,4264.0
2016-10-21 14:10:00,167.06,167.11,167.03,167.11,3803.0,147.1743,147.2183,147.1478,147.2183,3803.0
2016-10-21 14:15:00,167.12,167.17,167.09,167.15,4302.0,147.2271,147.2712,147.2007,147.2535,4302.0
2016-10-21 14:20:00,167.14,167.23,167.11,167.23,5282.0,147.2447,147.324,147.2183,147.324,5282.0
2016-10-21 14:25:00,167.22,167.3,167.14,167.28,6559.0,147.3152,147.3857,147.2447,147.3681,6559.0
2016-10-21 14:30:00,167.28,167.28,167.11,167.16,7146.0,147.3681,147.3681,147.2183,147.2624,7146.0
2016-10-21 14:35:00,167.13,167.22,167.13,167.22,2950.0,147.2359,147.3152,147.2359,147.3152,2950.0
2016-10-21 14:40:00,167.16,167.25,167.14,167.24,2709.0,147.2624,147.3416,147.2447,147.3328,2709.0
2016-10-21 14:45:00,167.24,167.27,167.19,167.27,2700.0,147.3328,147.3593,147.2888,147.3593,2700.0
2016-10-21 14:50:00,167.27,167.27,167.2,167.2,4448.0,147.3593,147.3593,147.2976,147.2976,4448.0
2016-10-21 14:55:00,167.23,167.31,167.21,167.31,6288.0,147.324,147.3945,147.3064,147.3945,6288.0
2016-10-21 15:00:00,167.31,167.32,167.27,167.29,7105.0,147.3945,147.4033,147.3593,147.3769,7105.0
2016-10-21 15:05:00,167.27,167.4,167.26,167.4,6991.0,147.3593,147.4738,147.3505,147.4738,6991.0
2016-10-21 15:10:00,167.42,167.44,167.35,167.39,12145.0,147.4914,147.509,147.4297,147.465,12145.0
2016-10-21 15:15:00,167.44,167.45,167.29,167.33,6521.0,147.509,147.5178,147.3769,147.4121,6521.0
2016-10-21 15:20:00,167.3,167.34,167.27,167.28,9892.0,147.3857,147.4209,147.3593,147.3681,9892.0
2016-10-21 15:25:00,167.27,167.28,167.2,167.24,6175.0,147.3593,147.3681,147.2976,147.3328,6175.0
2016-10-21 15:30:00,167.2,167.33,167.2,167.33,16293.0,147.2976,147.4121,147.2976,147.4121,16293.0
2016-10-21 15:35:00,167.31,167.31,167.25,167.28,17072.0,147.3945,147.3945,147.3416,147.3681,17072.0
2016-10-21 15:40:00,167.27,167.31,167.27,167.29,13273.0,147.3593,147.3945,147.3593,147.3769,13273.0
2016-10-21 15:45:00,167.28,167.43,167.27,167.37,20374.0,147.3681,147.5002,147.3593,147.4474,20374.0
2016-10-21 15:50:00,167.37,167.43,167.36,167.38,17899.0,147.4474,147.5002,147.4385,147.4562,17899.0
2016-10-21 15:55:00,167.41,167.53,167.4,167.44,40049.0,147.4826,147.5883,147.4738,147.509,40049.0
2016-10-24 09:30:00,168.05,168.99,167.82,168.96,18672.0,148.0464,148.8745,147.8438,148.8481,18672.0
2016-10-24 09:35:00,168.97,169.0,168.63,168.94,24068.0,148.8569,148.8833,148.5574,148.8305,24068.0
2016-10-24 09:40:00,168.95,169.24,168.91,168.95,9970.0,148.8393,149.0948,148.804,148.8393,9970.0
2016-10-24 09:45:00,169.0,169.07,168.81,168.92,10700.0,148.8833,148.945,148.716,148.8129,10700.0
2016-10-24 09:50:00,168.89,168.92,168.25,168.4,8195.0,148.7864,148.8129,148.2226,148.3548,8195.0
2016-10-24 09:55:00,168.45,169.15,168.31,169.02,17929.0,148.3988,149.0155,148.2755,148.901,17929.0
2016-10-24 10:00:00,169.05,169.16,168.8,168.81,9778.0,148.9274,149.0243,148.7071,148.716,9778.0
2016-10-24 10:05:00,168.84,169.02,168.83,168.98,40757.0,148.7424,148.901,148.7336,148.8657,40757.0
2016-10-24 10:10:00,168.95,169.2,168.85,169.2,28306.0,148.8393,149.0595,148.7512,149.0595,28306.0
2016-10-24 10:15:00,169.21,169.88,169.17,169.63,26060.0,149.0683,149.6586,149.0331,149.4383,26060.0
2016-10-24 10:20:00,169.59,169.87,169.59,169.87,8090.0,149.4031,149.6498,149.4031,149.6498,8090.0
2016-10-24 10:25:00,169.84,170.1,169.8,169.93,14966.0,149.6233,149.8524,149.5881,149.7026,14966.0
2016-10-24 10:30:00,169.97,169.97,169.77,169.81,20256.0,149.7379,149.7379,149.5617,149.5969,20256.0
2016-10-24 10:35:00,169.75,169.86,169.57,169.63,10818.0,149.5441,149.641,149.3855,149.4383,10818.0
2016-10-24 10:40:00,169.64,169.68,169.28,169.32,6724.0,149.4472,149.4824,149.13,149.1652,6724.0
2016-10-24 10:45:00,169.35,169.63,169.27,169.27,10402.0,149.1917,149.4383,149.1212,149.1212,10402.0
2016-10-24 10:50:00,169.28,169.43,169.26,169.43,4067.0,149.13,149.2622,149.1124,149.2622,4067.0
2016-10-24 10:55:00,169.39,169.4,169.13,169.25,8069.0,149.2269,149.2357,148.9979,149.1036,8069.0
2016-10-24 11:00:00,169.24,169.4,169.17,169.17,5711.0,149.0948,149.2357,149.0331,149.0331,5711.0
2016-10-24 11:05:00,169.13,169.35,169.12,169.23,3810.0,148.9979,149.1917,148.9891,149.086,3810.0
2016-10-24 11:10:00,169.33,169.33,169.18,169.32,2500.0,149.1741,149.1741,149.0419,149.1652,2500.0
2016-10-24 11:15:00,169.29,169.49,169.27,169.34,4307.0,149.1388,149.315,149.1212,149.1829,4307.0
2016-10-24 11:20:00,169.28,169.33,169.15,169.15,7305.0,149.13,149.1741,149.0155,149.0155,7305.0
2016-10-24 11:25:00,169.14,169.16,168.96,169.07,2800.0,149.0067,149.0243,148.8481,148.945,2800.0
2016-10-24 11:30:00,169.05,169.35,169.04,169.33,3622.0,148.9274,149.1917,148.9186,149.1741,3622.0
2016-10-24 11:35:00,169.33,169.36,169.14,169.2,13029.0,149.1741,149.2005,149.0067,149.0595,13029.0
2016-10-24 11:40:00,169.17,169.25,169.09,169.13,8526.0,149.0331,149.1036,148.9626,148.9979,8526.0
2016-10-24 11:45:00,169.14,169.15,168.94,168.94,7311.0,149.0067,149.0155,148.8305,148.8305,7311.0
2016-10-24 11:50:00,168.95,169.07,168.95,169.02,3335.0,148.8393,148.945,148.8393,148.901,3335.0
2016-10-24 11:55:00,169.04,169.29,169.03,169.29,5603.0,148.9186,149.1388,148.9098,149.1388,5603.0
2016-10-24 12:00:00,169.33,169.33,169.18,169.24,3299.0,149.1741,149.1741,149.0419,149.0948,3299.0
2016-10-24 12:05:00,169.29,169.41,169.23,169.38,2895.0,149.1388,149.2445,149.086,149.2181,2895.0
2016-10-24 12:10:00,169.35,169.53,169.35,169.53,12828.0,149.1917,149.3502,149.1917,149.3502,12828.0
2016-10-24 12:15:00,169.53,169.61,169.5,169.57,5006.0,149.3502,149.4207,149.3238,149.3855,5006.0
2016-10-24 12:20:00,169.53,169.63,169.52,169.61,3238.0,149.3502,149.4383,149.3414,149.4207,3238.0
2016-10-24 12:25:00,169.62,169.68,169.55,169.55,6070.0,149.4295,149.4824,149.3679,149.3679,6070.0
2016-10-24 12:30:00,169.53,169.63,169.52,169.6,2794.0,149.3502,149.4383,149.3414,149.4119,2794.0
2016-10-24 12:35:00,169.56,169.64,169.54,169.58,4130.0,149.3767,149.4472,149.3591,149.3943,4130.0
2016-10-24 12:40:00,169.54,169.74,169.54,169.72,2000.0,149.3591,149.5352,149.3591,149.5176,2000.0
2016-10-24 12:45:00,169.73,169.84,169.72,169.75,4666.0,149.5264,149.6233,149.5176,149.5441,4666.0
2016-10-24 12:50:00,169.72,169.85,169.7,169.83,8220.0,149.5176,149.6322,149.5,149.6145,8220.0
2016-10-24 12:55:00,169.84,169.85,169.69,169.82,9674.0,149.6233,149.6322,149.4912,149.6057,9674.0
2016-10-24 13:00:00,169.8,169.82,169.63,169.67,6263.0,149.5881,149.6057,149.4383,149.4736,6263.0
2016-10-24 13:05:00,169.7,169.74,169.64,169.72,2250.0,149.5,149.5352,149.4472,149.5176,2250.0
2016-10-24 13:10:00,169.69,169.69,169.53,169.53,3069.0,149.4912,149.4912,149.3502,149.3502,3069.0
2016-10-24 13:15:00,169.53,169.57,169.47,169.53,3475.0,149.3502,149.3855,149.2974,149.3502,3475.0
2016-10-24 13:20:00,169.54,169.63,169.54,169.6,1800.0,149.3591,149.4383,149.3591,149.4119,1800.0
2016-10-24 13:25:00,169.64,169.7,169.64,169.67,3662.0,149.4472,149.5,149.4472,149.4736,3662.0
2016-10-24 13:30:00,169.67,169.68,169.54,169.56,2657.0,149.4736,149.4824,149.3591,149.3767,2657.0
2016-10-24 13:35:00,169.54,169.58,169.49,169.55,5984.0,149.3591,149.3943,149.315,149.3679,5984.0
2016-10-24 13:40:00,169.53,169.64,169.51,169.55,9086.0,149.3502,149.4472,149.3326,149.3679,9086.0
2016-10-24 13:45:00,169.56,169.58,169.5,169.53,5007.0,149.3767,149.3943,149.3238,149.3502,5007.0
2016-10-24 13:50:00,169.53,169.61,169.45,169.46,7806.0,149.3502,149.4207,149.2798,149.2886,7806.0
2016-10-24 13:55:00,169.48,169.48,169.35,169.35,1500.0,149.3062,149.3062,149.1917,149.1917,1500.0
2016-10-24 14:00:00,169.37,169.63,169.37,169.54,9737.0,149.2093,149.4383,149.2093,149.3591,9737.0
2016-10-24 14:05:00,169.54,169.58,169.5,169.56,1517.0,149.3591,149.3943,149.3238,149.3767,1517.0
2016-10-24 14:10:00,169.56,169.72,169.56,169.68,4490.0,149.3767,149.5176,149.3767,149.4824,4490.0
2016-10-24 14:15:00,169.69,169.72,169.62,169.62,4780.0,149.4912,149.5176,149.4295,149.4295,4780.0
2016-10-24 14:20:00,169.63,169.67,169.59,169.65,2056.0,149.4383,149.4736,149.4031,149.456,2056.0
2016-10-24 14:25:00,169.71,169.81,169.64,169.81,10709.0,149.5088,149.5969,149.4472,149.5969,10709.0
2016-10-24 14:30:00,169.81,169.88,169.71,169.74,12757.0,149.5969,149.6586,149.5088,149.5352,12757.0
2016-10-24 14:35:00,169.76,169.81,169.67,169.69,9017.0,149.5529,149.5969,149.4736,149.4912,9017.0
2016-10-24 14:40:00,169.69,169.75,169.66,169.7,7652.0,149.4912,149.5441,149.4648,149.5,7652.0
2016-10-24 14:45:00,169.7,169.74,169.63,169.67,4751.0,149.5,149.5352,149.4383,149.4736,4751.0
2016-10-24 14:50:00,169.63,169.74,169.63,169.71,4021.0,149.4383,149.5352,149.4383,149.5088,4021.0
2016-10-24 14:55:00,169.7,169.75,169.61,169.73,4100.0,149.5,149.5441,149.4207,149.5264,4100.0
2016-10-24 15:00:00,169.68,169.74,169.54,169.54,4837.0,149.4824,149.5352,149.3591,149.3591,4837.0
2016-10-24 15:05:00,169.54,169.64,169.54,169.55,10278.0,149.3591,149.4472,149.3591,149.3679,10278.0
2016-10-24 15:10:00,169.52,169.55,169.5,169.54,7439.0,149.3414,149.3679,149.3238,149.3591,7439.0
2016-10-24 15:15:00,169.53,169.6,169.51,169.53,7254.0,149.3502,149.4119,149.3326,149.3502,7254.0
2016-10-24 15:20:00,169.51,169.61,169.47,169.56,11277.0,149.3326,149.4207,149.2974,149.3767,11277.0
2016-10-24 15:25:00,169.53,169.58,169.48,169.53,14570.0,149.3502,149.3943,149.3062,149.3502,14570.0
2016-10-24 15:30:00,169.52,169.57,169.45,169.49,10551.0,149.3414,149.3855,149.2798,149.315,10551.0
2016-10-24 15:35:00,169.49,169.57,169.46,169.51,7236.0,149.315,149.3855,149.2886,149.3326,7236.0
2016-10-24 15:40:00,169.53,169.55,169.42,169.54,9953.0,149.3502,149.3679,149.2533,149.3591,9953.0
2016-10-24 15:45:00,169.54,169.59,169.42,169.43,12636.0,149.3591,149.4031,149.2533,149.2622,12636.0
2016-10-24 15:50:00,169.43,169.58,169.43,169.52,23333.0,149.2622,149.3943,149.2622,149.3414,23333.0
2016-10-24 15:55:00,169.53,169.64,169.44,169.54,56199.0,149.3502,149.4472,149.271,149.3591,56199.0
2016-10-25 09:30:00,169.07,169.07,168.97,169.05,1306.0,148.945,148.945,148.8569,148.9274,1306.0
2016-10-25 09:35:00,169.09,169.09,168.54,168.57,32468.0,148.9626,148.9626,148.4781,148.5045,32468.0
2016-10-25 09:40:00,168.65,168.67,168.42,168.5,8953.0,148.575,148.5926,148.3724,148.4429,8953.0
2016-10-25 09:45:00,168.5,168.68,168.42,168.68,8750.0,148.4429,148.6014,148.3724,148.6014,8750.0
2016-10-25 09:50:00,168.67,168.68,168.46,168.54,15933.0,148.5926,148.6014,148.4076,148.4781,15933.0
2016-10-25 09:55:00,168.51,168.8,168.4,168.65,8340.0,148.4517,148.7071,148.3548,148.575,8340.0
2016-10-25 10:00:00,168.62,168.74,168.62,168.66,3638.0,148.5486,148.6543,148.5486,148.5838,3638.0
2016-10-25 10:05:00,168.71,168.99,168.71,168.92,9270.0,148.6279,148.8745,148.6279,148.8129,9270.0
2016-10-25 10:10:00,168.92,168.92,168.71,168.82,6087.0,148.8129,148.8129,148.6279,148.7248,6087.0
2016-10-25 10:15:00,168.78,168.86,168.67,168.78,8788.0,148.6895,148.76,148.5926,148.6895,8788.0
2016-10-25 10:20:00,168.84,168.9,168.65,168.65,19618.0,148.7424,148.7952,148.575,148.575,19618.0
2016-10-25 10:25:00,168.58,168.63,168.29,168.39,20836.0,148.5133,148.5574,148.2578,148.3459,20836.0
2016-10-25 10:30:00,168.33,168.4,168.11,168.15,24449.0,148.2931,148.3548,148.0993,148.1345,24449.0
2016-10-25 10:35:00,168.24,168.25,168.11,168.15,5497.0,148.2138,148.2226,148.0993,148.1345,5497.0
2016-10-25 10:40:00,168.12,168.15,168.08,168.08,11853.0,148.1081,148.1345,148.0728,148.0728,11853.0
2016-10-25 10:45:00,168.09,168.45,167.97,168.4,20129.0,148.0817,148.3988,147.9759,148.3548,20129.0
2016-10-25 10:50:00,168.4,168.42,168.35,168.35,4730.0,148.3548,148.3724,148.3107,148.3107,4730.0
2016-10-25 10:55:00,168.38,168.53,168.38,168.53,6742.0,148.3371,148.4693,148.3371,148.4693,6742.0
2016-10-25 11:00:00,168.5,168.56,168.5,168.53,2334.0,148.4429,148.4957,148.4429,148.4693,2334.0
2016-10-25 11:05:00,168.53,168.7,168.53,168.66,3000.0,148.4693,148.619,148.4693,148.5838,3000.0
2016-10-25 11:10:00,168.66,168.77,168.56,168.77,5691.0,148.5838,148.6807,148.4957,148.6807,5691.0
2016-10-25 11:15:00,168.8,168.8,168.6,168.69,8301.0,148.7071,148.7071,148.5309,148.6102,8301.0
2016-10-25 11:20:00,168.69,168.69,168.44,168.5,9640.0,148.6102,148.6102,148.39,148.4429,9640.0
2016-10-25 11:25:00,168.54,168.73,168.54,168.73,2500.0,148.4781,148.6455,148.4781,148.6455,2500.0
2016-10-25 11:30:00,168.81,168.82,168.55,168.6,9478.0,148.716,148.7248,148.4869,148.5309,9478.0
2016-10-25 11:35:00,168.56,168.8,168.55,168.63,7924.0,148.4957,148.7071,148.4869,148.5574,7924.0
2016-10-25 11:40:00,168.66,168.73,168.5,168.56,12894.0,148.5838,148.6455,148.4429,148.4957,12894.0
2016-10-25 11:45:00,168.57,168.64,168.45,168.52,12637.0,148.5045,148.5662,148.3988,148.4605,12637.0
2016-10-25 11:50:00,168.53,168.69,168.53,168.57,11839.0,148.4693,148.6102,148.4693,148.5045,11839.0
2016-10-25 11:55:00,168.57,168.64,168.57,168.61,3661.0,148.5045,148.5662,148.5045,148.5398,3661.0
2016-10-25 12:00:00,168.6,168.67,168.5,168.67,7812.0,148.5309,148.5926,148.4429,148.5926,7812.0
2016-10-25 12:05:00,168.62,168.65,168.41,168.47,9301.0,148.5486,148.575,148.3636,148.4164,9301.0
2016-10-25 12:10:00,168.48,168.57,168.35,168.35,2896.0,148.4252,148.5045,148.3107,148.3107,2896.0
2016-10-25 12:15:00,168.29,168.42,168.2,168.37,4312.0,148.2578,148.3724,148.1786,148.3283,4312.0
2016-10-25 12:20:00,168.31,168.31,168.19,168.23,4684.0,148.2755,148.2755,148.1698,148.205,4684.0
2016-10-25 12:25:00,168.24,168.29,168.07,168.13,4820.0,148.2138,148.2578,148.064,148.1169,4820.0
2016-10-25 12:30:00,168.08,168.19,168.08,168.19,2360.0,148.0728,148.1698,148.0728,148.1698,2360.0
2016-10-25 12:35:00,168.14,168.19,168.03,168.19,4354.0,148.1257,148.1698,148.0288,148.1698,4354.0
2016-10-25 12:40:00,168.21,168.29,168.18,168.28,2158.0,148.1874,148.2578,148.1609,148.249,2158.0
2016-10-25 12:45:00,168.31,168.42,168.29,168.41,3218.0,148.2755,148.3724,148.2578,148.3636,3218.0
2016-10-25 12:50:00,168.38,168.39,168.2,168.29,4721.0,148.3371,148.3459,148.1786,148.2578,4721.0
2016-10-25 12:55:00,168.3,168.32,168.23,168.29,1705.0,148.2667,148.2843,148.205,148.2578,1705.0
2016-10-25 13:00:00,168.27,168.27,168.09,168.15,2618.0,148.2402,148.2402,148.0817,148.1345,2618.0
2016-10-25 13:05:00,168.17,168.26,168.12,168.17,1985.0,148.1521,148.2314,148.1081,148.1521,1985.0
2016-10-25 13:10:00,168.17,168.23,168.15,168.17,3900.0,148.1521,148.205,148.1345,148.1521,3900.0
2016-10-25 13:15:00,168.15,168.2,168.14,168.19,2181.0,148.1345,148.1786,148.1257,148.1698,2181.0
2016-10-25 13:20:00,168.2,168.57,168.2,168.56,18962.0,148.1786,148.5045,148.1786,148.4957,18962.0
2016-10-25 13:25:00,168.55,168.55,168.44,168.52,3958.0,148.4869,148.4869,148.39,148.4605,3958.0
2016-10-25 13:30:00,168.52,168.63,168.5,168.63,6080.0,148.4605,148.5574,148.4429,148.5574,6080.0
2016-10-25 13:35:00,168.63,168.72,168.52,168.52,8850.0,148.5574,148.6367,148.4605,148.4605,8850.0
2016-10-25 13:40:00,168.48,168.52,168.35,168.47,5529.0,148.4252,148.4605,148.3107,148.4164,5529.0
2016-10-25 13:45:00,168.48,168.51,168.29,168.29,3537.0,148.4252,148.4517,148.2578,148.2578,3537.0
2016-10-25 13:50:00,168.34,168.43,168.32,168.42,3668.0,148.3019,148.3812,148.2843,148.3724,3668.0
2016-10-25 13:55:00,168.38,168.4,168.34,168.34,1600.0,148.3371,148.3548,148.3019,148.3019,1600.0
2016-10-25 14:00:00,168.32,168.36,168.25,168.34,7630.0,148.2843,148.3195,148.2226,148.3019,7630.0
2016-10-25 14:05:00,168.35,168.41,168.34,168.37,3307.0,148.3107,148.3636,148.3019,148.3283,3307.0
2016-10-25 14:10:00,168.38,168.44,168.35,168.35,1900.0,148.3371,148.39,148.3107,148.3107,1900.0
2016-10-25 14:15:00,168.39,168.39,168.29,168.36,3700.0,148.3459,148.3459,148.2578,148.3195,3700.0
2016-10-25 14:20:00,168.37,168.42,168.3,168.3,4496.0,148.3283,148.3724,148.2667,148.2667,4496.0
2016-10-25 14:25:00,168.29,168.37,168.26,168.31,3032.0,148.2578,148.3283,148.2314,148.2755,3032.0
2016-10-25 14:30:00,168.31,168.38,168.26,168.3,5706.0,148.2755,148.3371,148.2314,148.2667,5706.0
2016-10-25 14:35:00,168.29,168.34,168.26,168.34,2530.0,148.2578,148.3019,148.2314,148.3019,2530.0
2016-10-25 14:40:00,168.32,168.4,168.3,168.31,3305.0,148.2843,148.3548,148.2667,148.2755,3305.0
2016-10-25 14:45:00,168.3,168.4,168.25,168.39,4131.0,148.2667,148.3548,148.2226,148.3459,4131.0
2016-10-25 14:50:00,168.37,168.49,168.37,168.49,2746.0,148.3283,148.434,148.3283,148.434,2746.0
2016-10-25 14:55:00,168.49,168.49,168.26,168.26,6423.0,148.434,148.434,148.2314,148.2314,6423.0
2016-10-25 15:00:00,168.25,168.32,168.22,168.22,3850.0,148.2226,148.2843,148.1962,148.1962,3850.0
2016-10-25 15:05:00,168.25,168.31,168.17,168.28,5000.0,148.2226,148.2755,148.1521,148.249,5000.0
2016-10-25 15:10:00,168.31,168.31,168.15,168.17,6369.0,148.2755,148.2755,148.1345,148.1521,6369.0
2016-10-25 15:15:00,168.2,168.31,168.17,168.2,5279.0,148.1786,148.2755,148.1521,148.1786,5279.0
2016-10-25 15:20:00,168.21,168.34,168.2,168.28,5415.0,148.1874,148.3019,148.1786,148.249,5415.0
2016-10-25 15:25:00,168.32,168.38,168.29,168.32,7114.0,148.2843,148.3371,148.2578,148.2843,7114.0
2016-10-25 15:30:00,168.3,168.31,168.22,168.24,5910.0,148.2667,148.2755,148.1962,148.2138,5910.0
2016-10-25 15:35:00,168.22,168.26,168.19,168.19,15962.0,148.1962,148.2314,148.1698,148.1698,15962.0
2016-10-25 15:40:00,168.18,168.25,168.13,168.14,11841.0,148.1609,148.2226,148.1169,148.1257,11841.0
2016-10-25 15:45:00,168.1,168.21,168.08,168.14,31529.0,148.0905,148.1874,148.0728,148.1257,31529.0
2016-10-25 15:50:00,168.13,168.14,168.02,168.04,16992.0,148.1169,148.1257,148.02,148.0376,16992.0
2016-10-25 15:55:00,168.05,168.2,167.98,168.16,47295.0,148.0464,148.1786,147.9847,148.1433,47295.0
2016-10-26 09:30:00,167.79,167.99,167.6,167.6,15259.0,147.8174,147.9936,147.65,147.65,15259.0
2016-10-26 09:35:00,167.51,167.8,167.25,167.4,10995.0,147.5707,147.8262,147.3416,147.4738,10995.0
2016-10-26 09:40:00,167.36,167.51,167.31,167.43,4763.0,147.4385,147.5707,147.3945,147.5002,4763.0
2016-10-26 09:45:00,167.31,167.45,167.08,167.23,9048.0,147.3945,147.5178,147.1919,147.324,9048.0
2016-10-26 09:50:00,167.2,167.34,167.0,167.16,7836.0,147.2976,147.4209,147.1214,147.2624,7836.0
2016-10-26 09:55:00,167.08,167.14,167.03,167.03,1599.0,147.1919,147.2447,147.1478,147.1478,1599.0
2016-10-26 10:00:00,167.03,167.13,166.9,166.91,8415.0,147.1478,147.2359,147.0333,147.0421,8415.0
2016-10-26 10:05:00,166.92,166.95,166.46,166.46,12658.0,147.0509,147.0774,146.6457,146.6457,12658.0
2016-10-26 10:10:00,166.49,166.53,166.3,166.3,10202.0,146.6721,146.7073,146.5047,146.5047,10202.0
2016-10-26 10:15:00,166.3,166.36,166.18,166.2,10748.0,146.5047,146.5576,146.399,146.4166,10748.0
2016-10-26 10:20:00,166.28,166.3,166.16,166.2,9266.0,146.4871,146.5047,146.3814,146.4166,9266.0
2016-10-26 10:25:00,166.16,166.29,166.16,166.16,6403.0,146.3814,146.4959,146.3814,146.3814,6403.0
2016-10-26 10:30:00,166.21,166.27,166.13,166.2,8182.0,146.4254,146.4783,146.355,146.4166,8182.0
2016-10-26 10:35:00,166.15,166.28,166.04,166.22,8857.0,146.3726,146.4871,146.2757,146.4342,8857.0
2016-10-26 10:40:00,166.25,166.33,166.24,166.24,4788.0,146.4607,146.5312,146.4519,146.4519,4788.0
2016-10-26 10:45:00,166.3,166.39,166.26,166.3,9178.0,146.5047,146.584,146.4695,146.5047,9178.0
2016-10-26 10:50:00,166.29,166.34,166.22,166.33,12860.0,146.4959,146.54,146.4342,146.5312,12860.0
2016-10-26 10:55:00,166.31,166.61,166.29,166.61,8675.0,146.5135,146.7778,146.4959,146.7778,8675.0
2016-10-26 11:00:00,166.62,166.65,166.51,166.62,10667.0,146.7866,146.8131,146.6897,146.7866,10667.0
2016-10-26 11:05:00,166.61,166.67,166.45,166.45,16720.0,146.7778,146.8307,146.6369,146.6369,16720.0
2016-10-26 11:10:00,166.43,166.56,166.41,166.53,8075.0,146.6193,146.7338,146.6016,146.7073,8075.0
2016-10-26 11:15:00,166.5,166.51,166.45,166.48,2362.0,146.6809,146.6897,146.6369,146.6633,2362.0
2016-10-26 11:20:00,166.42,166.54,166.4,166.53,6885.0,146.6104,146.7162,146.5928,146.7073,6885.0
2016-10-26 11:25:00,166.58,166.74,166.58,166.74,3611.0,146.7514,146.8924,146.7514,146.8924,3611.0
2016-10-26 11:30:00,166.75,166.97,166.75,166.93,3740.0,146.9012,147.095,146.9012,147.0597,3740.0
2016-10-26 11:35:00,166.96,166.96,166.81,166.92,9200.0,147.0862,147.0862,146.954,147.0509,9200.0
2016-10-26 11:40:00,166.93,167.05,166.92,167.04,7500.0,147.0597,147.1655,147.0509,147.1566,7500.0
2016-10-26 11:45:00,167.04,167.35,166.98,167.32,11790.0,147.1566,147.4297,147.1038,147.4033,11790.0
2016-10-26 11:50:00,167.32,167.42,167.31,167.33,6977.0,147.4033,147.4914,147.3945,147.4121,6977.0
2016-10-26 11:55:00,167.35,167.36,167.15,167.16,3107.0,147.4297,147.4385,147.2535,147.2624,3107.0
2016-10-26 12:00:00,167.15,167.24,167.12,167.2,7146.0,147.2535,147.3328,147.2271,147.2976,7146.0
2016-10-26 12:05:00,167.18,167.18,167.02,167.05,5445.0,147.28,147.28,147.139,147.1655,5445.0
2016-10-26 12:10:00,167.06,167.19,167.04,167.12,2580.0,147.1743,147.2888,147.1566,147.2271,2580.0
2016-10-26 12:15:00,167.14,167.19,167.05,167.05,2400.0,147.2447,147.2888,147.1655,147.1655,2400.0
2016-10-26 12:20:00,167.02,167.02,166.89,166.9,4098.0,147.139,147.139,147.0245,147.0333,4098.0
2016-10-26 12:25:00,166.86,166.98,166.82,166.96,3500.0,146.9981,147.1038,146.9628,147.0862,3500.0
2016-10-26 12:30:00,166.97,166.97,166.86,166.9,3650.0,147.095,147.095,146.9981,147.0333,3650.0
2016-10-26 12:35:00,166.9,167.01,166.9,166.96,3330.0,147.0333,147.1302,147.0333,147.0862,3330.0
2016-10-26 12:40:00,167.0,167.0,166.9,166.98,3350.0,147.1214,147.1214,147.0333,147.1038,3350.0
2016-10-26 12:45:00,166.98,167.0,166.81,166.81,4392.0,147.1038,147.1214,146.954,146.954,4392.0
2016-10-26 12:50:00,166.84,166.87,166.73,166.73,3479.0,146.9804,147.0069,146.8835,146.8835,3479.0
2016-10-26 12:55:00,166.77,166.89,166.76,166.88,4836.0,146.9188,147.0245,146.91,147.0157,4836.0
2016-10-26 13:00:00,166.9,167.08,166.88,167.04,4100.0,147.0333,147.1919,147.0157,147.1566,4100.0
2016-10-26 13:05:00,167.05,167.09,167.0,167.09,3498.0,147.1655,147.2007,147.1214,147.2007,3498.0
2016-10-26 13:10:00,167.04,167.1,166.89,166.89,4101.0,147.1566,147.2095,147.0245,147.0245,4101.0
2016-10-26 13:15:00,166.89,166.89,166.79,166.84,4310.0,147.0245,147.0245,146.9364,146.9804,4310.0
2016-10-26 13:20:00,166.91,166.99,166.85,166.94,3034.0,147.0421,147.1126,146.9893,147.0685,3034.0
2016-10-26 13:25:00,166.93,166.93,166.75,166.75,2354.0,147.0597,147.0597,146.9012,146.9012,2354.0
2016-10-26 13:30:00,166.74,166.92,166.53,166.71,8982.0,146.8924,147.0509,146.7073,146.8659,8982.0
2016-10-26 13:35:00,166.76,166.84,166.72,166.75,6558.0,146.91,146.9804,146.8747,146.9012,6558.0
2016-10-26 13:40:00,166.74,166.76,166.55,166.67,4090.0,146.8924,146.91,146.725,146.8307,4090.0
2016-10-26 13:45:00,166.69,166.81,166.64,166.7,3687.0,146.8483,146.954,146.8043,146.8571,3687.0
2016-10-26 13:50:00,166.68,166.75,166.61,166.61,3430.0,146.8395,146.9012,146.7778,146.7778,3430.0
2016-10-26 13:55:00,166.63,166.75,166.53,166.75,6308.0,146.7954,146.9012,146.7073,146.9012,6308.0
2016-10-26 14:00:00,166.76,166.76,166.65,166.75,16800.0,146.91,146.91,146.8131,146.9012,16800.0
2016-10-26 14:05:00,166.73,166.89,166.61,166.87,15473.0,146.8835,147.0245,146.7778,147.0069,15473.0
2016-10-26 14:10:00,166.86,167.01,166.83,166.99,7699.0,146.9981,147.1302,146.9716,147.1126,7699.0
2016-10-26 14:15:00,167.04,167.07,166.95,167.07,8348.0,147.1566,147.1831,147.0774,147.1831,8348.0
2016-10-26 14:20:00,167.04,167.06,166.97,166.97,7988.0,147.1566,147.1743,147.095,147.095,7988.0
2016-10-26 14:25:00,166.96,167.01,166.78,166.8,7748.0,147.0862,147.1302,146.9276,146.9452,7748.0
2016-10-26 14:30:00,166.8,166.82,166.72,166.75,3530.0,146.9452,146.9628,146.8747,146.9012,3530.0
2016-10-26 14:35:00,166.74,166.79,166.69,166.71,7581.0,146.8924,146.9364,146.8483,146.8659,7581.0
2016-10-26 14:40:00,166.72,166.79,166.7,166.71,3589.0,146.8747,146.9364,146.8571,146.8659,3589.0
2016-10-26 14:45:00,166.74,166.84,166.72,166.73,9779.0,146.8924,146.9804,146.8747,146.8835,9779.0
2016-10-26 14:50:00,166.77,166.78,166.62,166.62,9336.0,146.9188,146.9276,146.7866,146.7866,9336.0
2016-10-26 14:55:00,166.62,166.92,166.62,166.88,8522.0,146.7866,147.0509,146.7866,147.0157,8522.0
2016-10-26 15:00:00,166.85,166.91,166.83,166.87,6642.0,146.9893,147.0421,146.9716,147.0069,6642.0
2016-10-26 15:05:00,166.84,166.87,166.82,166.83,10034.0,146.9804,147.0069,146.9628,146.9716,10034.0
2016-10-26 15:10:00,166.83,166.86,166.8,166.8,5658.0,146.9716,146.9981,146.9452,146.9452,5658.0
2016-10-26 15:15:00,166.76,166.81,166.76,166.76,3730.0,146.91,146.954,146.91,146.91,3730.0
2016-10-26 15:20:00,166.78,166.86,166.77,166.85,9699.0,146.9276,146.9981,146.9188,146.9893,9699.0
2016-10-26 15:25:00,166.83,166.88,166.77,166.88,5994.0,146.9716,147.0157,146.9188,147.0157,5994.0
2016-10-26 15:30:00,166.87,166.93,166.85,166.88,11951.0,147.0069,147.0597,146.9893,147.0157,11951.0
2016-10-26 15:35:00,166.89,166.94,166.87,166.89,9448.0,147.0245,147.0685,147.0069,147.0245,9448.0
2016-10-26 15:40:00,166.9,166.9,166.73,166.76,16812.0,147.0333,147.0333,146.8835,146.91,16812.0
2016-10-26 15:45:00,166.74,166.84,166.68,166.68,18975.0,146.8924,146.9804,146.8395,146.8395,18975.0
2016-10-26 15:50:00,166.69,166.72,166.56,166.57,30430.0,146.8483,146.8747,146.7338,146.7426,30430.0
2016-10-26 15:55:00,166.56,166.57,166.45,166.51,40116.0,146.7338,146.7426,146.6369,146.6897,40116.0
2016-10-27 09:30:00,167.13,167.59,167.01,167.3,11525.0,147.2359,147.6412,147.1302,147.3857,11525.0
2016-10-27 09:35:00,167.3,167.35,166.94,167.26,7446.0,147.3857,147.4297,147.0685,147.3505,7446.0
2016-10-27 09:40:00,167.02,167.18,166.85,167.18,4158.0,147.139,147.28,146.9893,147.28,4158.0
2016-10-27 09:45:00,166.98,167.22,166.86,167.2,900.0,147.1038,147.3152,146.9981,147.2976,900.0
2016-10-27 09:50:00,167.06,167.36,167.06,167.3,4421.0,147.1743,147.4385,147.1743,147.3857,4421.0
2016-10-27 09:55:00,167.21,167.27,166.99,167.27,6905.0,147.3064,147.3593,147.1126,147.3593,6905.0
2016-10-27 10:00:00,167.23,167.23,166.79,166.79,3790.0,147.324,147.324,146.9364,146.9364,3790.0
2016-10-27 10:05:00,166.91,167.08,166.75,167.03,5419.0,147.0421,147.1919,146.9012,147.1478,5419.0
2016-10-27 10:10:00,167.02,167.05,166.86,166.94,7696.0,147.139,147.1655,146.9981,147.0685,7696.0
2016-10-27 10:15:00,166.86,167.02,166.59,166.59,4300.0,146.9981,147.139,146.7602,146.7602,4300.0
2016-10-27 10:20:00,166.6,166.62,166.26,166.33,5353.0,146.769,146.7866,146.4695,146.5312,5353.0
2016-10-27 10:25:00,166.38,166.48,166.28,166.44,3900.0,146.5752,146.6633,146.4871,146.6281,3900.0
2016-10-27 10:30:00,166.41,166.46,166.28,166.31,8839.0,146.6016,146.6457,146.4871,146.5135,8839.0
2016-10-27 10:35:00,166.29,166.48,166.29,166.35,7367.0,146.4959,146.6633,146.4959,146.5488,7367.0
2016-10-27 10:40:00,166.37,166.37,166.04,166.11,9804.0,146.5664,146.5664,146.2757,146.3373,9804.0
2016-10-27 10:45:00,166.09,166.42,166.08,166.39,5532.0,146.3197,146.6104,146.3109,146.584,5532.0
2016-10-27 10:50:00,166.37,166.39,166.11,166.16,6319.0,146.5664,146.584,146.3373,146.3814,6319.0
2016-10-27 10:55:00,166.15,166.17,166.04,166.08,9030.0,146.3726,146.3902,146.2757,146.3109,9030.0
2016-10-27 11:00:00,166.12,166.16,165.7,165.89,24372.0,146.3462,146.3814,145.9761,146.1435,24372.0
2016-10-27 11:05:00,165.88,166.12,165.74,165.99,7727.0,146.1347,146.3462,146.0114,146.2316,7727.0
2016-10-27 11:10:00,166.01,166.02,165.89,165.89,7000.0,146.2492,146.2581,146.1435,146.1435,7000.0
2016-10-27 11:15:00,165.91,166.14,165.91,166.14,2301.0,146.1611,146.3638,146.1611,146.3638,2301.0
2016-10-27 11:20:00,166.11,166.25,166.05,166.18,7504.0,146.3373,146.4607,146.2845,146.399,7504.0
2016-10-27 11:25:00,166.17,166.18,165.93,165.93,3729.0,146.3902,146.399,146.1788,146.1788,3729.0
2016-10-27 11:30:00,166.06,166.23,165.96,165.96,2800.0,146.2933,146.4431,146.2052,146.2052,2800.0
2016-10-27 11:35:00,166.08,166.08,165.89,165.98,2500.0,146.3109,146.3109,146.1435,146.2228,2500.0
2016-10-27 11:40:00,166.02,166.02,165.72,165.96,4015.0,146.2581,146.2581,145.9938,146.2052,4015.0
2016-10-27 11:45:00,166.0,166.17,166.0,166.05,2129.0,146.2404,146.3902,146.2404,146.2845,2129.0
2016-10-27 11:50:00,166.1,166.33,166.1,166.32,6640.0,146.3285,146.5312,146.3285,146.5223,6640.0
2016-10-27 11:55:00,166.32,166.68,166.32,166.6,8032.0,146.5223,146.8395,146.5223,146.769,8032.0
2016-10-27 12:00:00,166.58,166.6,166.47,166.58,3509.0,146.7514,146.769,146.6545,146.7514,3509.0
2016-10-27 12:05:00,166.55,166.74,166.54,166.67,5275.0,146.725,146.8924,146.7162,146.8307,5275.0
2016-10-27 12:10:00,166.68,166.71,166.64,166.71,1600.0,146.8395,146.8659,146.8043,146.8659,1600.0
2016-10-27 12:15:00,166.67,166.71,166.52,166.61,3105.0,146.8307,146.8659,146.6985,146.7778,3105.0
2016-10-27 12:20:00,166.59,166.59,166.53,166.55,905.0,146.7602,146.7602,146.7073,146.725,905.0
2016-10-27 12:25:00,166.52,166.57,166.46,166.53,2000.0,146.6985,146.7426,146.6457,146.7073,2000.0
2016-10-27 12:30:00,166.45,166.45,166.27,166.27,1200.0,146.6369,146.6369,146.4783,146.4783,1200.0
2016-10-27 12:35:00,166.24,166.24,165.88,165.93,6282.0,146.4519,146.4519,146.1347,146.1788,6282.0
2016-10-27 12:40:00,165.9,165.91,165.71,165.91,4863.0,146.1523,146.1611,145.985,146.1611,4863.0
2016-10-27 12:45:00,165.94,166.03,165.89,166.0,2535.0,146.1876,146.2669,146.1435,146.2404,2535.0
2016-10-27 12:50:00,166.02,166.11,166.02,166.02,1401.0,146.2581,146.3373,146.2581,146.2581,1401.0
2016-10-27 12:55:00,166.06,166.18,166.03,166.18,2101.0,146.2933,146.399,146.2669,146.399,2101.0
2016-10-27 13:00:00,166.18,166.28,166.18,166.25,3100.0,146.399,146.4871,146.399,146.4607,3100.0
2016-10-27 13:05:00,166.24,166.3,166.03,166.03,3200.0,146.4519,146.5047,146.2669,146.2669,3200.0
2016-10-27 13:10:00,166.01,166.09,165.98,166.09,2250.0,146.2492,146.3197,146.2228,146.3197,2250.0
2016-10-27 13:15:00,166.1,166.22,166.04,166.04,3011.0,146.3285,146.4342,146.2757,146.2757,3011.0
2016-10-27 13:20:00,166.04,166.09,166.0,166.07,2042.0,146.2757,146.3197,146.2404,146.3021,2042.0
2016-10-27 13:25:00,166.06,166.07,166.0,166.0,2715.0,146.2933,146.3021,146.2404,146.2404,2715.0
2016-10-27 13:30:00,166.01,166.01,165.88,166.0,1810.0,146.2492,146.2492,146.1347,146.2404,1810.0
2016-10-27 13:35:00,166.04,166.22,165.99,166.22,2125.0,146.2757,146.4342,146.2316,146.4342,2125.0
2016-10-27 13:40:00,166.17,166.19,166.06,166.19,5300.0,146.3902,146.4078,146.2933,146.4078,5300.0
2016-10-27 13:45:00,166.22,166.22,166.15,166.2,5209.0,146.4342,146.4342,146.3726,146.4166,5209.0
2016-10-27 13:50:00,166.16,166.22,166.14,166.2,1900.0,146.3814,146.4342,146.3638,146.4166,1900.0
2016-10-27 13:55:00,166.29,166.32,166.11,166.11,2150.0,146.4959,146.5223,146.3373,146.3373,2150.0
2016-10-27 14:00:00,166.13,166.29,166.13,166.21,2201.0,146.355,146.4959,146.355,146.4254,2201.0
2016-10-27 14:05:00,166.21,166.29,166.17,166.17,3076.0,146.4254,146.4959,146.3902,146.3902,3076.0
2016-10-27 14:10:00,166.17,166.41,166.16,166.41,6377.0,146.3902,146.6016,146.3814,146.6016,6377.0
2016-10-27 14:15:00,166.38,166.38,166.27,166.28,3341.0,146.5752,146.5752,146.4783,146.4871,3341.0
2016-10-27 14:20:00,166.27,166.39,166.25,166.28,3205.0,146.4783,146.584,146.4607,146.4871,3205.0
2016-10-27 14:25:00,166.29,166.34,166.17,166.23,6285.0,146.4959,146.54,146.3902,146.4431,6285.0
2016-10-27 14:30:00,166.24,166.36,166.2,166.25,2432.0,146.4519,146.5576,146.4166,146.4607,2432.0
2016-10-27 14:35:00,166.18,166.21,166.1,166.21,3700.0,146.399,146.4254,146.3285,146.4254,3700.0
2016-10-27 14:40:00,166.18,166.23,166.16,166.19,1100.0,146.399,146.4431,146.3814,146.4078,1100.0
2016-10-27 14:45:00,166.21,166.21,166.08,166.08,5132.0,146.4254,146.4254,146.3109,146.3109,5132.0
2016-10-27 14:50:00,166.12,166.12,166.04,166.1,2275.0,146.3462,146.3462,146.2757,146.3285,2275.0
2016-10-27 14:55:00,166.13,166.19,166.1,166.19,1300.0,146.355,146.4078,146.3285,146.4078,1300.0
2016-10-27 15:00:00,166.21,166.22,166.04,166.04,4900.0,146.4254,146.4342,146.2757,146.2757,4900.0
2016-10-27 15:05:00,165.98,166.06,165.9,165.91,4257.0,146.2228,146.2933,146.1523,146.1611,4257.0
2016-10-27 15:10:00,165.9,165.98,165.88,165.88,1456.0,146.1523,146.2228,146.1347,146.1347,1456.0
2016-10-27 15:15:00,165.92,165.96,165.83,165.83,3027.0,146.17,146.2052,146.0907,146.0907,3027.0
2016-10-27 15:20:00,165.81,165.89,165.81,165.84,3280.0,146.0731,146.1435,146.0731,146.0995,3280.0
2016-10-27 15:25:00,165.84,165.85,165.8,165.85,2211.0,146.0995,146.1083,146.0642,146.1083,2211.0
2016-10-27 15:30:00,165.82,165.82,165.61,165.78,18152.0,146.0819,146.0819,145.8969,146.0466,18152.0
2016-10-27 15:35:00,165.8,165.88,165.75,165.78,6972.0,146.0642,146.1347,146.0202,146.0466,6972.0
2016-10-27 15:40:00,165.75,165.82,165.64,165.64,7548.0,146.0202,146.0819,145.9233,145.9233,7548.0
2016-10-27 15:45:00,165.63,165.74,165.6,165.63,9096.0,145.9145,146.0114,145.888,145.9145,9096.0
2016-10-27 15:50:00,165.65,165.74,165.63,165.69,10059.0,145.9321,146.0114,145.9145,145.9673,10059.0
2016-10-27 15:55:00,165.69,165.79,165.6,165.68,34739.0,145.9673,146.0554,145.888,145.9585,34739.0
2016-10-28 09:30:00,165.73,166.15,165.34,165.91,27716.0,146.0026,146.3726,145.659,146.1611,27716.0
2016-10-28 09:35:00,166.05,166.44,165.69,166.1,8703.0,146.2845,146.6281,145.9673,146.3285,8703.0
2016-10-28 09:40:00,166.3,166.41,166.15,166.41,6800.0,146.5047,146.6016,146.3726,146.6016,6800.0
2016-10-28 09:45:00,166.33,166.34,166.01,166.05,5400.0,146.5312,146.54,146.2492,146.2845,5400.0
2016-10-28 09:50:00,166.03,166.3,166.02,166.11,5453.0,146.2669,146.5047,146.2581,146.3373,5453.0
2016-10-28 09:55:00,166.15,166.21,166.01,166.12,1911.0,146.3726,146.4254,146.2492,146.3462,1911.0
2016-10-28 10:00:00,166.07,166.17,165.97,166.0,5200.0,146.3021,146.3902,146.214,146.2404,5200.0
2016-10-28 10:05:00,166.0,166.06,165.85,165.86,2340.0,146.2404,146.2933,146.1083,146.1171,2340.0
2016-10-28 10:10:00,165.85,165.95,165.78,165.87,4623.0,146.1083,146.1964,146.0466,146.1259,4623.0
2016-10-28 10:15:00,165.87,166.2,165.8,166.19,6658.0,146.1259,146.4166,146.0642,146.4078,6658.0
2016-10-28 10:20:00,166.19,166.35,166.18,166.34,5314.0,146.4078,146.5488,146.399,146.54,5314.0
2016-10-28 10:25:00,166.34,166.41,166.25,166.34,4280.0,146.54,146.6016,146.4607,146.54,4280.0
2016-10-28 10:30:00,166.33,166.67,166.33,166.58,5010.0,146.5312,146.8307,146.5312,146.7514,5010.0
2016-10-28 10:35:00,166.66,166.66,166.49,166.66,2548.0,146.8219,146.8219,146.6721,146.8219,2548.0
2016-10-28 10:40:00,166.66,166.71,166.52,166.52,2906.0,146.8219,146.8659,146.6985,146.6985,2906.0
2016-10-28 10:45:00,166.56,166.77,166.52,166.77,5730.0,146.7338,146.9188,146.6985,146.9188,5730.0
2016-10-28 10:50:00,166.72,166.77,166.66,166.76,3521.0,146.8747,146.9188,146.8219,146.91,3521.0
2016-10-28 10:55:00,166.75,166.83,166.69,166.74,5262.0,146.9012,146.9716,146.8483,146.8924,5262.0
2016-10-28 11:00:00,166.67,166.7,166.49,166.53,4974.0,146.8307,146.8571,146.6721,146.7073,4974.0
2016-10-28 11:05:00,166.55,166.72,166.49,166.58,5719.0,146.725,146.8747,146.6721,146.7514,5719.0
2016-10-28 11:10:00,166.6,166.61,166.57,166.6,801.0,146.769,146.7778,146.7426,146.769,801.0
2016-10-28 11:15:00,166.59,166.62,166.55,166.62,3400.0,146.7602,146.7866,146.725,146.7866,3400.0
2016-10-28 11:20:00,166.62,166.72,166.62,166.68,5805.0,146.7866,146.8747,146.7866,146.8395,5805.0
2016-10-28 11:25:00,166.72,166.84,166.72,166.76,3651.0,146.8747,146.9804,146.8747,146.91,3651.0
2016-10-28 11:30:00,166.73,166.86,166.71,166.86,9157.0,146.8835,146.9981,146.8659,146.9981,9157.0
2016-10-28 11:35:00,166.85,167.03,166.85,166.93,3702.0,146.9893,147.1478,146.9893,147.0597,3702.0
2016-10-28 11:40:00,166.94,167.03,166.92,166.98,2610.0,147.0685,147.1478,147.0509,147.1038,2610.0
2016-10-28 11:45:00,167.03,167.08,166.94,166.96,4365.0,147.1478,147.1919,147.0685,147.0862,4365.0
2016-10-28 11:50:00,166.92,167.07,166.88,167.05,14011.0,147.0509,147.1831,147.0157,147.1655,14011.0
2016-10-28 11:55:00,167.06,167.18,167.03,167.03,15762.0,147.1743,147.28,147.1478,147.1478,15762.0
2016-10-28 12:00:00,167.03,167.1,166.99,166.99,2125.0,147.1478,147.2095,147.1126,147.1126,2125.0
2016-10-28 12:05:00,167.0,167.15,167.0,167.15,4578.0,147.1214,147.2535,147.1214,147.2535,4578.0
2016-10-28 12:10:00,167.16,167.41,167.16,167.39,4088.0,147.2624,147.4826,147.2624,147.465,4088.0
2016-10-28 12:15:00,167.39,167.45,167.34,167.42,7880.0,147.465,147.5178,147.4209,147.4914,7880.0
2016-10-28 12:20:00,167.4,167.53,167.38,167.48,5560.0,147.4738,147.5883,147.4562,147.5443,5560.0
2016-10-28 12:25:00,167.49,167.62,167.49,167.53,3706.0,147.5531,147.6676,147.5531,147.5883,3706.0
2016-10-28 12:30:00,167.5,167.51,167.41,167.46,3671.0,147.5619,147.5707,147.4826,147.5266,3671.0
2016-10-28 12:35:00,167.42,167.42,167.34,167.34,1595.0,147.4914,147.4914,147.4209,147.4209,1595.0
2016-10-28 12:40:00,167.38,167.38,167.28,167.28,6555.0,147.4562,147.4562,147.3681,147.3681,6555.0
2016-10-28 12:45:00,167.31,167.44,167.26,167.44,14048.0,147.3945,147.509,147.3505,147.509,14048.0
2016-10-28 12:50:00,167.4,167.62,167.4,167.57,3822.0,147.4738,147.6676,147.4738,147.6236,3822.0
2016-10-28 12:55:00,167.54,167.59,167.47,167.49,1966.0,147.5971,147.6412,147.5355,147.5531,1966.0
2016-10-28 13:00:00,167.47,167.54,167.02,167.02,9597.0,147.5355,147.5971,147.139,147.139,9597.0
2016-10-28 13:05:00,167.16,167.2,166.81,166.84,14076.0,147.2624,147.2976,146.954,146.9804,14076.0
2016-10-28 13:10:00,166.77,167.27,166.72,167.13,32682.0,146.9188,147.3593,146.8747,147.2359,32682.0
2016-10-28 13:15:00,167.24,167.24,166.94,167.17,10876.0,147.3328,147.3328,147.0685,147.2712,10876.0
2016-10-28 13:20:00,167.11,167.23,166.96,166.96,28621.0,147.2183,147.324,147.0862,147.0862,28621.0
2016-10-28 13:25:00,166.98,167.06,166.78,166.92,14145.0,147.1038,147.1743,146.9276,147.0509,14145.0
2016-10-28 13:30:00,166.89,166.91,166.42,166.61,22141.0,147.0245,147.0421,146.6104,146.7778,22141.0
2016-10-28 13:35:00,166.63,166.75,166.4,166.5,43003.0,146.7954,146.9012,146.5928,146.6809,43003.0
2016-10-28 13:40:00,166.51,166.79,166.49,166.69,13153.0,146.6897,146.9364,146.6721,146.8483,13153.0
2016-10-28 13:45:00,166.69,166.75,166.63,166.67,3746.0,146.8483,146.9012,146.7954,146.8307,3746.0
2016-10-28 13:50:00,166.65,166.83,166.59,166.82,82061.0,146.8131,146.9716,146.7602,146.9628,82061.0
2016-10-28 13:55:00,166.68,166.73,166.48,166.48,17463.0,146.8395,146.8835,146.6633,146.6633,17463.0
2016-10-28 14:00:00,166.46,166.7,166.46,166.56,6300.0,146.6457,146.8571,146.6457,146.7338,6300.0
2016-10-28 14:05:00,166.51,166.67,166.43,166.55,18917.0,146.6897,146.8307,146.6193,146.725,18917.0
2016-10-28 14:10:00,166.61,166.66,166.51,166.56,8649.0,146.7778,146.8219,146.6897,146.7338,8649.0
2016-10-28 14:15:00,166.53,166.61,166.32,166.41,47202.0,146.7073,146.7778,146.5223,146.6016,47202.0
2016-10-28 14:20:00,166.41,166.56,166.34,166.5,16849.0,146.6016,146.7338,146.54,146.6809,16849.0
2016-10-28 14:25:00,166.53,166.53,166.35,166.46,7637.0,146.7073,146.7073,146.5488,146.6457,7637.0
2016-10-28 14:30:00,166.44,166.48,166.2,166.4,23411.0,146.6281,146.6633,146.4166,146.5928,23411.0
2016-10-28 14:35:00,166.37,166.43,166.22,166.24,13082.0,146.5664,146.6193,146.4342,146.4519,13082.0
2016-10-28 14:40:00,166.19,166.31,166.06,166.2,8811.0,146.4078,146.5135,146.2933,146.4166,8811.0
2016-10-28 14:45:00,166.2,166.38,166.13,166.32,4358.0,146.4166,146.5752,146.355,146.5223,4358.0
2016-10-28 14:50:00,166.37,166.48,166.3,166.3,11340.0,146.5664,146.6633,146.5047,146.5047,11340.0
2016-10-28 14:55:00,166.33,166.47,166.31,166.39,31174.0,146.5312,146.6545,146.5135,146.584,31174.0
2016-10-28 15:00:00,166.4,166.44,166.27,166.31,9121.0,146.5928,146.6281,146.4783,146.5135,9121.0
2016-10-28 15:05:00,166.37,166.4,166.31,166.36,7160.0,146.5664,146.5928,146.5135,146.5576,7160.0
2016-10-28 15:10:00,166.36,166.36,166.23,166.32,31257.0,146.5576,146.5576,146.4431,146.5223,31257.0
2016-10-28 15:15:00,166.29,166.35,166.19,166.32,15952.0,146.4959,146.5488,146.4078,146.5223,15952.0
2016-10-28 15:20:00,166.32,166.44,166.32,166.38,14205.0,146.5223,146.6281,146.5223,146.5752,14205.0
2016-10-28 15:25:00,166.4,166.47,166.36,166.36,11621.0,146.5928,146.6545,146.5576,146.5576,11621.0
2016-10-28 15:30:00,166.36,166.42,166.28,166.35,9497.0,146.5576,146.6104,146.4871,146.5488,9497.0
2016-10-28 15:35:00,166.35,166.41,166.22,166.23,21306.0,146.5488,146.6016,146.4342,146.4431,21306.0
2016-10-28 15:40:00,166.2,166.27,166.12,166.26,19898.0,146.4166,146.4783,146.3462,146.4695,19898.0
2016-10-28 15:45:00,166.3,166.34,166.15,166.23,20253.0,146.5047,146.54,146.3726,146.4431,20253.0
2016-10-28 15:50:00,166.25,166.31,166.11,166.12,39842.0,146.4607,146.5135,146.3373,146.3462,39842.0
2016-10-28 15:55:00,166.14,166.17,165.91,166.04,103053.0,146.3638,146.3902,146.1611,146.2757,103053.0
2016-10-31 09:30:00,166.66,167.91,166.16,166.89,24893.0,146.8219,147.9231,146.3814,147.0245,24893.0
2016-10-31 09:35:00,166.62,167.32,166.58,167.32,7136.0,146.7866,147.4033,146.7514,147.4033,7136.0
2016-10-31 09:40:00,167.19,167.49,167.0,167.38,9133.0,147.2888,147.5531,147.1214,147.4562,9133.0
2016-10-31 09:45:00,167.38,167.38,166.99,167.23,4439.0,147.4562,147.4562,147.1126,147.324,4439.0
2016-10-31 09:50:00,167.31,167.45,166.99,166.99,4130.0,147.3945,147.5178,147.1126,147.1126,4130.0
2016-10-31 09:55:00,166.83,167.21,166.83,167.17,4635.0,146.9716,147.3064,146.9716,147.2712,4635.0
2016-10-31 10:00:00,167.09,167.17,166.94,167.02,4392.0,147.2007,147.2712,147.0685,147.139,4392.0
2016-10-31 10:05:00,166.94,166.97,166.79,166.87,3598.0,147.0685,147.095,146.9364,147.0069,3598.0
2016-10-31 10:10:00,166.85,167.19,166.83,167.16,2984.0,146.9893,147.2888,146.9716,147.2624,2984.0
2016-10-31 10:15:00,167.14,167.14,166.86,166.91,8209.0,147.2447,147.2447,146.9981,147.0421,8209.0
2016-10-31 10:20:00,166.93,167.24,166.88,167.23,6582.0,147.0597,147.3328,147.0157,147.324,6582.0
2016-10-31 10:25:00,167.2,167.23,167.12,167.19,2265.0,147.2976,147.324,147.2271,147.2888,2265.0
2016-10-31 10:30:00,167.23,167.28,167.07,167.12,6100.0,147.324,147.3681,147.1831,147.2271,6100.0
2016-10-31 10:35:00,167.15,167.35,167.12,167.21,6212.0,147.2535,147.4297,147.2271,147.3064,6212.0
2016-10-31 10:40:00,167.21,167.58,167.17,167.58,4418.0,147.3064,147.6324,147.2712,147.6324,4418.0
2016-10-31 10:45:00,167.54,167.6,167.46,167.6,3422.0,147.5971,147.65,147.5266,147.65,3422.0
2016-10-31 10:50:00,167.57,167.98,167.57,167.91,10680.0,147.6236,147.9847,147.6236,147.9231,10680.0
2016-10-31 10:55:00,167.92,167.92,167.76,167.78,5100.0,147.9319,147.9319,147.7909,147.8086,5100.0
2016-10-31 11:00:00,167.82,167.82,167.61,167.67,6745.0,147.8438,147.8438,147.6588,147.7116,6745.0
2016-10-31 11:05:00,167.58,167.61,167.44,167.49,5148.0,147.6324,147.6588,147.509,147.5531,5148.0
2016-10-31 11:10:00,167.46,167.83,167.42,167.77,2801.0,147.5266,147.8526,147.4914,147.7997,2801.0
2016-10-31 11:15:00,167.74,167.81,167.65,167.74,5080.0,147.7733,147.835,147.694,147.7733,5080.0
2016-10-31 11:20:00,167.72,167.8,167.67,167.8,4100.0,147.7557,147.8262,147.7116,147.8262,4100.0
2016-10-31 11:25:00,167.75,167.83,167.71,167.83,2270.0,147.7821,147.8526,147.7469,147.8526,2270.0
2016-10-31 11:30:00,167.81,167.97,167.79,167.94,2325.0,147.835,147.9759,147.8174,147.9495,2325.0
2016-10-31 11:35:00,167.93,167.99,167.9,167.99,5880.0,147.9407,147.9936,147.9143,147.9936,5880.0
2016-10-31 11:40:00,167.98,168.15,167.96,168.14,5082.0,147.9847,148.1345,147.9671,148.1257,5082.0
2016-10-31 11:45:00,168.15,168.3,168.13,168.22,5644.0,148.1345,148.2667,148.1169,148.1962,5644.0
2016-10-31 11:50:00,168.23,168.24,168.03,168.24,3500.0,148.205,148.2138,148.0288,148.2138,3500.0
2016-10-31 11:55:00,168.25,168.42,168.25,168.36,4154.0,148.2226,148.3724,148.2226,148.3195,4154.0
2016-10-31 12:00:00,168.34,168.42,168.3,168.41,4799.0,148.3019,148.3724,148.2667,148.3636,4799.0
2016-10-31 12:05:00,168.49,168.5,168.3,168.35,7736.0,148.434,148.4429,148.2667,148.3107,7736.0
2016-10-31 12:10:00,168.34,168.38,168.26,168.35,3749.0,148.3019,148.3371,148.2314,148.3107,3749.0
2016-10-31 12:15:00,168.34,168.34,168.2,168.2,7302.0,148.3019,148.3019,148.1786,148.1786,7302.0
2016-10-31 12:20:00,168.19,168.28,168.01,168.06,7564.0,148.1698,148.249,148.0112,148.0552,7564.0
2016-10-31 12:25:00,168.06,168.13,168.04,168.08,2559.0,148.0552,148.1169,148.0376,148.0728,2559.0
2016-10-31 12:30:00,168.12,168.17,167.99,168.05,3406.0,148.1081,148.1521,147.9936,148.0464,3406.0
2016-10-31 12:35:00,168.23,168.27,168.19,168.25,1290.0,148.205,148.2402,148.1698,148.2226,1290.0
2016-10-31 12:40:00,168.25,168.28,168.23,168.26,2172.0,148.2226,148.249,148.205,148.2314,2172.0
2016-10-31 12:45:00,168.25,168.34,168.25,168.31,2515.0,148.2226,148.3019,148.2226,148.2755,2515.0
2016-10-31 12:50:00,168.33,168.4,168.26,168.29,3477.0,148.2931,148.3548,148.2314,148.2578,3477.0
2016-10-31 12:55:00,168.3,168.44,168.25,168.25,6058.0,148.2667,148.39,148.2226,148.2226,6058.0
2016-10-31 13:00:00,168.28,168.28,168.09,168.09,3100.0,148.249,148.249,148.0817,148.0817,3100.0
2016-10-31 13:05:00,168.1,168.1,167.89,167.92,4387.0,148.0905,148.0905,147.9055,147.9319,4387.0
2016-10-31 13:10:00,167.91,167.98,167.85,167.94,3901.0,147.9231,147.9847,147.8702,147.9495,3901.0
2016-10-31 13:15:00,167.98,168.01,167.76,167.76,2315.0,147.9847,148.0112,147.7909,147.7909,2315.0
2016-10-31 13:20:00,167.81,167.91,167.8,167.82,4507.0,147.835,147.9231,147.8262,147.8438,4507.0
2016-10-31 13:25:00,167.81,167.98,167.79,167.93,7805.0,147.835,147.9847,147.8174,147.9407,7805.0
2016-10-31 13:30:00,167.84,167.97,167.82,167.97,4970.0,147.8614,147.9759,147.8438,147.9759,4970.0
2016-10-31 13:35:00,167.96,167.99,167.81,167.88,5609.0,147.9671,147.9936,147.835,147.8967,5609.0
2016-10-31 13:40:00,167.89,167.9,167.76,167.76,2355.0,147.9055,147.9143,147.7909,147.7909,2355.0
2016-10-31 13:45:00,167.76,168.0,167.76,167.83,7486.0,147.7909,148.0024,147.7909,147.8526,7486.0
2016-10-31 13:50:00,167.83,167.93,167.73,167.77,6730.0,147.8526,147.9407,147.7645,147.7997,6730.0
2016-10-31 13:55:00,167.76,167.76,167.62,167.69,3200.0,147.7909,147.7909,147.6676,147.7293,3200.0
2016-10-31 14:00:00,167.72,167.83,167.72,167.78,3003.0,147.7557,147.8526,147.7557,147.8086,3003.0
2016-10-31 14:05:00,167.74,167.75,167.58,167.67,5497.0,147.7733,147.7821,147.6324,147.7116,5497.0
2016-10-31 14:10:00,167.64,167.69,167.52,167.64,7058.0,147.6852,147.7293,147.5795,147.6852,7058.0
2016-10-31 14:15:00,167.64,167.67,167.46,167.46,4569.0,147.6852,147.7116,147.5266,147.5266,4569.0
2016-10-31 14:20:00,167.49,167.52,167.36,167.4,6157.0,147.5531,147.5795,147.4385,147.4738,6157.0
2016-10-31 14:25:00,167.37,167.47,167.3,167.31,6087.0,147.4474,147.5355,147.3857,147.3945,6087.0
2016-10-31 14:30:00,167.34,167.45,167.3,167.39,6333.0,147.4209,147.5178,147.3857,147.465,6333.0
2016-10-31 14:35:00,167.43,167.43,167.08,167.1,26594.0,147.5002,147.5002,147.1919,147.2095,26594.0
2016-10-31 14:40:00,167.11,167.2,167.04,167.11,17443.0,147.2183,147.2976,147.1566,147.2183,17443.0
2016-10-31 14:45:00,167.09,167.09,166.63,166.83,24464.0,147.2007,147.2007,146.7954,146.9716,24464.0
2016-10-31 14:50:00,166.86,167.09,166.86,167.04,10976.0,146.9981,147.2007,146.9981,147.1566,10976.0
2016-10-31 14:55:00,167.1,167.18,167.05,167.1,8102.0,147.2095,147.28,147.1655,147.2095,8102.0
2016-10-31 15:00:00,167.15,167.15,166.91,167.02,10279.0,147.2535,147.2535,147.0421,147.139,10279.0
2016-10-31 15:05:00,167.0,167.01,166.9,166.9,2975.0,147.1214,147.1302,147.0333,147.0333,2975.0
2016-10-31 15:10:00,166.9,167.07,166.89,167.06,13303.0,147.0333,147.1831,147.0245,147.1743,13303.0
2016-10-31 15:15:00,167.02,167.02,166.91,166.91,11129.0,147.139,147.139,147.0421,147.0421,11129.0
2016-10-31 15:20:00,166.94,167.0,166.85,166.85,15271.0,147.0685,147.1214,146.9893,146.9893,15271.0
2016-10-31 15:25:00,166.86,167.01,166.85,166.99,16875.0,146.9981,147.1302,146.9893,147.1126,16875.0
2016-10-31 15:30:00,167.0,167.05,166.92,166.96,10024.0,147.1214,147.1655,147.0509,147.0862,10024.0
2016-10-31 15:35:00,166.98,167.01,166.9,166.99,11188.0,147.1038,147.1302,147.0333,147.1126,11188.0
2016-10-31 15:40:00,166.96,166.99,166.87,166.9,12312.0,147.0862,147.1126,147.0069,147.0333,12312.0
2016-10-31 15:45:00,166.91,167.13,166.9,167.11,20739.0,147.0421,147.2359,147.0333,147.2183,20739.0
2016-10-31 15:50:00,167.1,167.12,167.0,167.08,24965.0,147.2095,147.2271,147.1214,147.1919,24965.0
2016-10-31 15:55:00,167.08,167.26,167.0,167.08,51293.0,147.1919,147.3505,147.1214,147.1919,51293.0
2016-11-01 09:30:00,166.79,167.69,166.79,167.46,29611.0,146.9364,147.7293,146.9364,147.5266,29611.0
2016-11-01 09:35:00,167.68,167.7,167.08,167.31,30926.0,147.7205,147.7381,147.1919,147.3945,30926.0
2016-11-01 09:40:00,167.28,167.34,166.79,167.02,11765.0,147.3681,147.4209,146.9364,147.139,11765.0
2016-11-01 09:45:00,167.0,167.08,166.72,166.72,3920.0,147.1214,147.1919,146.8747,146.8747,3920.0
2016-11-01 09:50:00,166.71,166.71,166.38,166.4,5496.0,146.8659,146.8659,146.5752,146.5928,5496.0
2016-11-01 09:55:00,166.42,166.6,166.35,166.39,10483.0,146.6104,146.769,146.5488,146.584,10483.0
2016-11-01 10:00:00,166.4,166.61,166.27,166.37,11113.0,146.5928,146.7778,146.4783,146.5664,11113.0
2016-11-01 10:05:00,166.4,166.79,166.36,166.75,7690.0,146.5928,146.9364,146.5576,146.9012,7690.0
2016-11-01 10:10:00,166.69,166.76,166.57,166.7,2789.0,146.8483,146.91,146.7426,146.8571,2789.0
2016-11-01 10:15:00,166.68,166.72,166.57,166.57,2208.0,146.8395,146.8747,146.7426,146.7426,2208.0
2016-11-01 10:20:00,166.63,166.67,166.44,166.53,5600.0,146.7954,146.8307,146.6281,146.7073,5600.0
2016-11-01 10:25:00,166.51,166.69,166.42,166.51,8769.0,146.6897,146.8483,146.6104,146.6897,8769.0
2016-11-01 10:30:00,166.41,166.49,166.25,166.25,7033.0,146.6016,146.6721,146.4607,146.4607,7033.0
2016-11-01 10:35:00,166.25,166.27,165.83,165.83,16516.0,146.4607,146.4783,146.0907,146.0907,16516.0
2016-11-01 10:40:00,165.91,165.95,165.82,165.94,6588.0,146.1611,146.1964,146.0819,146.1876,6588.0
2016-11-01 10:45:00,165.91,166.14,165.88,166.04,11706.0,146.1611,146.3638,146.1347,146.2757,11706.0
2016-11-01 10:50:00,166.08,166.23,166.06,166.13,19103.0,146.3109,146.4431,146.2933,146.355,19103.0
2016-11-01 10:55:00,166.18,166.32,166.01,166.01,12104.0,146.399,146.5223,146.2492,146.2492,12104.0
2016-11-01 11:00:00,166.05,166.18,165.98,166.16,9971.0,146.2845,146.399,146.2228,146.3814,9971.0
2016-11-01 11:05:00,166.12,166.15,165.75,165.78,10006.0,146.3462,146.3726,146.0202,146.0466,10006.0
2016-11-01 11:10:00,165.76,165.84,165.64,165.64,11536.0,146.029,146.0995,145.9233,145.9233,11536.0
2016-11-01 11:15:00,165.64,165.77,165.46,165.65,21318.0,145.9233,146.0378,145.7647,145.9321,21318.0
2016-11-01 11:20:00,165.68,166.19,165.68,166.03,13326.0,145.9585,146.4078,145.9585,146.2669,13326.0
2016-11-01 11:25:00,166.06,166.34,166.01,166.22,11097.0,146.2933,146.54,146.2492,146.4342,11097.0
2016-11-01 11:30:00,166.18,166.73,166.01,166.72,12149.0,146.399,146.8835,146.2492,146.8747,12149.0
2016-11-01 11:35:00,166.72,166.92,166.68,166.83,5688.0,146.8747,147.0509,146.8395,146.9716,5688.0
2016-11-01 11:40:00,166.87,167.0,166.73,166.99,4559.0,147.0069,147.1214,146.8835,147.1126,4559.0
2016-11-01 11:45:00,166.99,167.0,166.53,166.57,7135.0,147.1126,147.1214,146.7073,146.7426,7135.0
2016-11-01 11:50:00,166.47,166.47,166.23,166.23,4901.0,146.6545,146.6545,146.4431,146.4431,4901.0
2016-11-01 11:55:00,166.24,166.24,165.95,165.97,2500.0,146.4519,146.4519,146.1964,146.214,2500.0
2016-11-01 12:00:00,165.97,166.19,165.97,166.08,5958.0,146.214,146.4078,146.214,146.3109,5958.0
2016-11-01 12:05:00,166.07,166.09,165.69,165.69,7384.0,146.3021,146.3197,145.9673,145.9673,7384.0
2016-11-01 12:10:00,165.69,165.72,165.2,165.26,18124.0,145.9673,145.9938,145.5357,145.5885,18124.0
2016-11-01 12:15:00,165.3,165.3,164.8,164.88,27041.0,145.6238,145.6238,145.1833,145.2538,27041.0
2016-11-01 12:20:00,164.92,165.02,164.71,164.82,7740.0,145.289,145.3771,145.104,145.2009,7740.0
2016-11-01 12:25:00,164.81,164.86,164.5,164.5,13355.0,145.1921,145.2361,144.919,144.919,13355.0
2016-11-01 12:30:00,164.53,164.59,164.34,164.54,12352.0,144.9454,144.9983,144.778,144.9542,12352.0
2016-11-01 12:35:00,164.54,164.7,164.5,164.57,5398.0,144.9542,145.0952,144.919,144.9807,5398.0
2016-11-01 12:40:00,164.59,164.65,164.36,164.45,5515.0,144.9983,145.0511,144.7957,144.8749,5515.0
2016-11-01 12:45:00,164.45,164.45,164.27,164.3,5313.0,144.8749,144.8749,144.7164,144.7428,5313.0
2016-11-01 12:50:00,164.25,164.4,164.13,164.23,14054.0,144.6987,144.8309,144.593,144.6811,14054.0
2016-11-01 12:55:00,164.28,164.54,164.27,164.48,15745.0,144.7252,144.9542,144.7164,144.9014,15745.0
2016-11-01 13:00:00,164.48,164.65,164.47,164.5,6419.0,144.9014,145.0511,144.8926,144.919,6419.0
2016-11-01 13:05:00,164.46,164.46,164.28,164.43,5027.0,144.8837,144.8837,144.7252,144.8573,5027.0
2016-11-01 13:10:00,164.44,164.44,164.21,164.23,11105.0,144.8661,144.8661,144.6635,144.6811,11105.0
2016-11-01 13:15:00,164.19,164.19,164.01,164.06,6720.0,144.6459,144.6459,144.4873,144.5314,6720.0
2016-11-01 13:20:00,164.06,164.1,163.88,163.96,13650.0,144.5314,144.5666,144.3728,144.4433,13650.0
2016-11-01 13:25:00,164.0,164.07,163.83,163.89,20744.0,144.4785,144.5402,144.3287,144.3816,20744.0
2016-11-01 13:30:00,163.94,163.95,163.6,163.7,13086.0,144.4256,144.4345,144.1261,144.2142,13086.0
2016-11-01 13:35:00,163.82,163.89,163.7,163.83,9692.0,144.3199,144.3816,144.2142,144.3287,9692.0
2016-11-01 13:40:00,163.84,163.94,163.64,163.65,12733.0,144.3375,144.4256,144.1614,144.1702,12733.0
2016-11-01 13:45:00,163.66,163.68,163.51,163.66,11100.0,144.179,144.1966,144.0468,144.179,11100.0
2016-11-01 13:50:00,163.64,163.71,163.57,163.58,5624.0,144.1614,144.223,144.0997,144.1085,5624.0
2016-11-01 13:55:00,163.56,163.7,163.56,163.7,10314.0,144.0909,144.2142,144.0909,144.2142,10314.0
2016-11-01 14:00:00,163.71,163.85,163.63,163.74,11483.0,144.223,144.3464,144.1525,144.2495,11483.0
2016-11-01 14:05:00,163.69,163.84,163.64,163.72,7673.0,144.2054,144.3375,144.1614,144.2318,7673.0
2016-11-01 14:10:00,163.71,163.76,163.6,163.6,8192.0,144.223,144.2671,144.1261,144.1261,8192.0
2016-11-01 14:15:00,163.56,163.62,162.89,163.09,37243.0,144.0909,144.1437,143.5006,143.6768,37243.0
2016-11-01 14:20:00,163.04,163.28,163.02,163.22,10325.0,143.6328,143.8442,143.6152,143.7913,10325.0
2016-11-01 14:25:00,163.22,163.42,163.17,163.38,23465.0,143.7913,143.9675,143.7473,143.9323,23465.0
2016-11-01 14:30:00,163.34,163.43,163.23,163.31,10063.0,143.8971,143.9764,143.8002,143.8706,10063.0
2016-11-01 14:35:00,163.33,163.38,163.2,163.33,12877.0,143.8883,143.9323,143.7737,143.8883,12877.0
2016-11-01 14:40:00,163.33,163.36,163.06,163.11,19051.0,143.8883,143.9147,143.6504,143.6944,19051.0
2016-11-01 14:45:00,163.17,163.19,163.05,163.05,9399.0,143.7473,143.7649,143.6416,143.6416,9399.0
2016-11-01 14:50:00,163.12,163.22,163.05,163.2,8258.0,143.7033,143.7913,143.6416,143.7737,8258.0
2016-11-01 14:55:00,163.24,163.3,162.94,163.01,35170.0,143.809,143.8618,143.5447,143.6063,35170.0
2016-11-01 15:00:00,162.95,163.12,162.9,163.02,18532.0,143.5535,143.7033,143.5094,143.6152,18532.0
2016-11-01 15:05:00,163.05,163.05,162.95,163.01,14207.0,143.6416,143.6416,143.5535,143.6063,14207.0
2016-11-01 15:10:00,163.01,163.07,162.87,162.94,47606.0,143.6063,143.6592,143.483,143.5447,47606.0
2016-11-01 15:15:00,162.95,163.23,162.9,163.1,15666.0,143.5535,143.8002,143.5094,143.6856,15666.0
2016-11-01 15:20:00,163.09,163.11,162.97,163.01,12257.0,143.6768,143.6944,143.5711,143.6063,12257.0
2016-11-01 15:25:00,163.05,163.25,163.0,163.24,12622.0,143.6416,143.8178,143.5975,143.809,12622.0
2016-11-01 15:30:00,163.28,163.32,163.13,163.18,25256.0,143.8442,143.8794,143.7121,143.7561,25256.0
2016-11-01 15:35:00,163.14,163.21,163.03,163.16,49432.0,143.7209,143.7825,143.624,143.7385,49432.0
2016-11-01 15:40:00,163.16,163.22,163.08,163.15,33222.0,143.7385,143.7913,143.668,143.7297,33222.0
2016-11-01 15:45:00,163.11,163.38,163.1,163.35,38784.0,143.6944,143.9323,143.6856,143.9059,38784.0
2016-11-01 15:50:00,163.36,163.39,163.13,163.39,42406.0,143.9147,143.9411,143.7121,143.9411,42406.0
2016-11-01 15:55:00,163.38,163.59,163.26,163.44,77248.0,143.9323,144.1173,143.8266,143.9852,77248.0
2016-11-02 09:30:00,163.38,163.72,163.38,163.64,20728.0,143.9323,144.2318,143.9323,144.1614,20728.0
2016-11-02 09:35:00,163.74,163.91,163.44,163.5,24603.0,144.2495,144.3992,143.9852,144.038,24603.0
2016-11-02 09:40:00,163.66,163.66,163.22,163.22,26008.0,144.179,144.179,143.7913,143.7913,26008.0
2016-11-02 09:45:00,163.36,164.0,163.36,163.77,23049.0,143.9147,144.4785,143.9147,144.2759,23049.0
2016-11-02 09:50:00,163.77,163.87,163.54,163.65,14450.0,144.2759,144.364,144.0733,144.1702,14450.0
2016-11-02 09:55:00,163.68,164.21,163.68,164.21,15547.0,144.1966,144.6635,144.1966,144.6635,15547.0
2016-11-02 10:00:00,164.13,164.21,163.95,164.06,16313.0,144.593,144.6635,144.4345,144.5314,16313.0
2016-11-02 10:05:00,164.03,164.03,163.85,163.89,6812.0,144.5049,144.5049,144.3464,144.3816,6812.0
2016-11-02 10:10:00,163.85,164.17,163.83,164.12,8793.0,144.3464,144.6283,144.3287,144.5842,8793.0
2016-11-02 10:15:00,164.16,164.42,164.16,164.21,8373.0,144.6195,144.8485,144.6195,144.6635,8373.0
2016-11-02 10:20:00,164.21,164.24,163.87,163.88,13816.0,144.6635,144.6899,144.364,144.3728,13816.0
2016-11-02 10:25:00,163.92,164.14,163.92,164.12,5483.0,144.408,144.6018,144.408,144.5842,5483.0
2016-11-02 10:30:00,164.08,164.1,163.89,163.92,9657.0,144.549,144.5666,144.3816,144.408,9657.0
2016-11-02 10:35:00,163.91,164.24,163.89,164.2,6475.0,144.3992,144.6899,144.3816,144.6547,6475.0
2016-11-02 10:40:00,164.25,164.25,163.87,163.87,8062.0,144.6987,144.6987,144.364,144.364,8062.0
2016-11-02 10:45:00,163.81,164.04,163.81,163.94,6459.0,144.3111,144.5137,144.3111,144.4256,6459.0
2016-11-02 10:50:00,163.9,163.9,163.7,163.75,13417.0,144.3904,144.3904,144.2142,144.2583,13417.0
2016-11-02 10:55:00,163.72,164.03,163.7,164.0,9504.0,144.2318,144.5049,144.2142,144.4785,9504.0
2016-11-02 11:00:00,164.03,164.06,163.79,163.83,11219.0,144.5049,144.5314,144.2935,144.3287,11219.0
2016-11-02 11:05:00,163.79,164.16,163.79,164.11,4745.0,144.2935,144.6195,144.2935,144.5754,4745.0
2016-11-02 11:10:00,164.1,164.26,164.05,164.11,4975.0,144.5666,144.7076,144.5226,144.5754,4975.0
2016-11-02 11:15:00,164.06,164.06,163.94,164.06,3900.0,144.5314,144.5314,144.4256,144.5314,3900.0
2016-11-02 11:20:00,164.03,164.1,163.78,163.84,5301.0,144.5049,144.5666,144.2847,144.3375,5301.0
2016-11-02 11:25:00,163.85,164.07,163.8,163.99,12572.0,144.3464,144.5402,144.3023,144.4697,12572.0
2016-11-02 11:30:00,163.98,164.16,163.98,163.98,12177.0,144.4609,144.6195,144.4609,144.4609,12177.0
2016-11-02 11:35:00,163.92,163.98,163.81,163.98,8094.0,144.408,144.4609,144.3111,144.4609,8094.0
2016-11-02 11:40:00,163.95,164.09,163.87,164.02,36480.0,144.4345,144.5578,144.364,144.4961,36480.0
2016-11-02 11:45:00,164.04,164.04,163.8,163.83,10154.0,144.5137,144.5137,144.3023,144.3287,10154.0
2016-11-02 11:50:00,163.81,163.84,163.62,163.75,4555.0,144.3111,144.3375,144.1437,144.2583,4555.0
2016-11-02 11:55:00,163.71,163.91,163.71,163.91,7783.0,144.223,144.3992,144.223,144.3992,7783.0
2016-11-02 12:00:00,163.94,163.96,163.76,163.76,3821.0,144.4256,144.4433,144.2671,144.2671,3821.0
2016-11-02 12:05:00,163.75,163.99,163.74,163.95,3046.0,144.2583,144.4697,144.2495,144.4345,3046.0
2016-11-02 12:10:00,164.0,164.06,163.75,163.75,4190.0,144.4785,144.5314,144.2583,144.2583,4190.0
2016-11-02 12:15:00,163.74,163.83,163.66,163.71,74500.0,144.2495,144.3287,144.179,144.223,74500.0
2016-11-02 12:20:00,163.74,163.85,163.74,163.78,5546.0,144.2495,144.3464,144.2495,144.2847,5546.0
2016-11-02 12:25:00,163.78,163.94,163.73,163.83,45299.0,144.2847,144.4256,144.2406,144.3287,45299.0
2016-11-02 12:30:00,163.81,163.88,163.8,163.86,2400.0,144.3111,144.3728,144.3023,144.3552,2400.0
2016-11-02 12:35:00,163.86,163.87,163.75,163.81,6850.0,144.3552,144.364,144.2583,144.3111,6850.0
2016-11-02 12:40:00,163.86,163.97,163.85,163.85,2352.0,144.3552,144.4521,144.3464,144.3464,2352.0
2016-11-02 12:45:00,163.89,163.9,163.78,163.86,4701.0,144.3816,144.3904,144.2847,144.3552,4701.0
2016-11-02 12:50:00,163.86,163.86,163.71,163.8,3911.0,144.3552,144.3552,144.223,144.3023,3911.0
2016-11-02 12:55:00,163.78,163.81,163.7,163.73,1600.0,144.2847,144.3111,144.2142,144.2406,1600.0
2016-11-02 13:00:00,163.74,163.77,163.61,163.68,8812.0,144.2495,144.2759,144.1349,144.1966,8812.0
2016-11-02 13:05:00,163.68,163.71,163.47,163.56,8200.0,144.1966,144.223,144.0116,144.0909,8200.0
2016-11-02 13:10:00,163.56,163.6,163.43,163.49,22586.0,144.0909,144.1261,143.9764,144.0292,22586.0
2016-11-02 13:15:00,163.49,163.55,163.47,163.47,3694.0,144.0292,144.0821,144.0116,144.0116,3694.0
2016-11-02 13:20:00,163.47,163.56,163.45,163.52,5452.0,144.0116,144.0909,143.994,144.0556,5452.0
2016-11-02 13:25:00,163.48,163.61,163.47,163.49,8065.0,144.0204,144.1349,144.0116,144.0292,8065.0
2016-11-02 13:30:00,163.57,163.62,163.48,163.53,3283.0,144.0997,144.1437,144.0204,144.0644,3283.0
2016-11-02 13:35:00,163.51,163.57,163.45,163.52,22500.0,144.0468,144.0997,143.994,144.0556,22500.0
2016-11-02 13:40:00,163.49,163.56,163.44,163.48,5953.0,144.0292,144.0909,143.9852,144.0204,5953.0
2016-11-02 13:45:00,163.47,163.61,163.46,163.53,2400.0,144.0116,144.1349,144.0028,144.0644,2400.0
2016-11-02 13:50:00,163.51,163.7,163.51,163.58,6564.0,144.0468,144.2142,144.0468,144.1085,6564.0
2016-11-02 13:55:00,163.67,163.84,163.57,163.73,6710.0,144.1878,144.3375,144.0997,144.2406,6710.0
2016-11-02 14:00:00,163.73,163.85,163.64,163.77,12582.0,144.2406,144.3464,144.1614,144.2759,12582.0
2016-11-02 14:05:00,163.73,163.81,163.31,163.42,20057.0,144.2406,144.3111,143.8706,143.9675,20057.0
2016-11-02 14:10:00,163.35,163.69,163.35,163.58,8636.0,143.9059,144.2054,143.9059,144.1085,8636.0
2016-11-02 14:15:00,163.55,163.7,163.44,163.63,9722.0,144.0821,144.2142,143.9852,144.1525,9722.0
2016-11-02 14:20:00,163.66,163.87,163.63,163.79,4469.0,144.179,144.364,144.1525,144.2935,4469.0
2016-11-02 14:25:00,163.81,163.94,163.73,163.81,5768.0,144.3111,144.4256,144.2406,144.3111,5768.0
2016-11-02 14:30:00,163.73,163.87,163.67,163.75,6531.0,144.2406,144.364,144.1878,144.2583,6531.0
2016-11-02 14:35:00,163.75,163.96,163.66,163.84,7815.0,144.2583,144.4433,144.179,144.3375,7815.0
2016-11-02 14:40:00,163.77,163.91,163.72,163.91,7686.0,144.2759,144.3992,144.2318,144.3992,7686.0
2016-11-02 14:45:00,163.88,163.9,163.5,163.5,7473.0,144.3728,144.3904,144.038,144.038,7473.0
2016-11-02 14:50:00,163.48,163.55,163.44,163.46,6469.0,144.0204,144.0821,143.9852,144.0028,6469.0
2016-11-02 14:55:00,163.5,163.71,163.47,163.61,7020.0,144.038,144.223,144.0116,144.1349,7020.0
2016-11-02 15:00:00,163.57,163.85,163.52,163.85,7928.0,144.0997,144.3464,144.0556,144.3464,7928.0
2016-11-02 15:05:00,163.84,163.99,163.81,163.96,6703.0,144.3375,144.4697,144.3111,144.4433,6703.0
2016-11-02 15:10:00,164.04,164.05,163.77,163.87,9398.0,144.5137,144.5226,144.2759,144.364,9398.0
2016-11-02 15:15:00,163.93,163.95,163.78,163.82,6801.0,144.4168,144.4345,144.2847,144.3199,6801.0
2016-11-02 15:20:00,163.82,164.0,163.76,163.95,9655.0,144.3199,144.4785,144.2671,144.4345,9655.0
2016-11-02 15:25:00,163.92,164.06,163.9,164.01,12415.0,144.408,144.5314,144.3904,144.4873,12415.0
2016-11-02 15:30:00,164.02,164.08,163.89,164.01,21890.0,144.4961,144.549,144.3816,144.4873,21890.0
2016-11-02 15:35:00,164.0,164.08,163.97,163.99,12124.0,144.4785,144.549,144.4521,144.4697,12124.0
2016-11-02 15:40:00,163.99,164.08,163.96,164.02,20107.0,144.4697,144.549,144.4433,144.4961,20107.0
2016-11-02 15:45:00,164.0,164.04,163.82,163.92,52402.0,144.4785,144.5137,144.3199,144.408,52402.0
2016-11-02 15:50:00,163.9,163.95,163.73,163.82,50875.0,144.3904,144.4345,144.2406,144.3199,50875.0
2016-11-02 15:55:00,163.8,163.85,163.57,163.67,83158.0,144.3023,144.3464,144.0997,144.1878,83158.0
2016-11-03 09:30:00,163.9,164.13,163.12,163.12,14045.0,144.3904,144.593,143.7033,143.7033,14045.0
2016-11-03 09:35:00,163.12,163.26,162.27,162.5,27118.0,143.7033,143.8266,142.9544,143.1571,27118.0
2016-11-03 09:40:00,162.56,162.86,162.55,162.83,5857.0,143.2099,143.4742,143.2011,143.4478,5857.0
2016-11-03 09:45:00,162.63,162.74,162.4,162.43,11310.0,143.2716,143.3685,143.069,143.0954,11310.0
2016-11-03 09:50:00,162.44,162.44,161.86,162.32,23828.0,143.1042,143.1042,142.5932,142.9985,23828.0
2016-11-03 09:55:00,162.26,162.26,161.82,161.97,13491.0,142.9456,142.9456,142.558,142.6901,13491.0
2016-11-03 10:00:00,162.02,162.19,161.89,162.19,10622.0,142.7342,142.884,142.6197,142.884,10622.0
2016-11-03 10:05:00,162.16,162.19,162.01,162.06,7879.0,142.8575,142.884,142.7254,142.7694,7879.0
2016-11-03 10:10:00,162.06,162.61,162.06,162.52,29508.0,142.7694,143.254,142.7694,143.1747,29508.0
2016-11-03 10:15:00,162.52,162.52,162.02,162.05,9749.0,143.1747,143.1747,142.7342,142.7606,9749.0
2016-11-03 10:20:00,162.09,162.67,162.09,162.48,8536.0,142.7959,143.3068,142.7959,143.1394,8536.0
2016-11-03 10:25:00,162.47,162.49,162.1,162.17,20211.0,143.1306,143.1482,142.8047,142.8663,20211.0
2016-11-03 10:30:00,162.18,162.31,162.05,162.08,9784.0,142.8751,142.9897,142.7606,142.787,9784.0
2016-11-03 10:35:00,162.06,162.14,161.95,162.06,26954.0,142.7694,142.8399,142.6725,142.7694,26954.0
2016-11-03 10:40:00,161.99,162.37,161.93,162.19,25049.0,142.7078,143.0425,142.6549,142.884,25049.0
2016-11-03 10:45:00,162.22,162.37,162.02,162.15,10704.0,142.9104,143.0425,142.7342,142.8487,10704.0
2016-11-03 10:50:00,162.13,162.15,161.9,161.91,30863.0,142.8311,142.8487,142.6285,142.6373,30863.0
2016-11-03 10:55:00,161.98,162.14,161.84,162.14,9475.0,142.699,142.8399,142.5756,142.8399,9475.0
2016-11-03 11:00:00,162.19,162.19,161.8,161.86,6733.0,142.884,142.884,142.5404,142.5932,6733.0
2016-11-03 11:05:00,161.91,161.99,161.8,161.95,8727.0,142.6373,142.7078,142.5404,142.6725,8727.0
2016-11-03 11:10:00,161.96,161.96,161.83,161.92,8288.0,142.6813,142.6813,142.5668,142.6461,8288.0
2016-11-03 11:15:00,161.91,161.92,161.72,161.75,21610.0,142.6373,142.6461,142.4699,142.4963,21610.0
2016-11-03 11:20:00,161.76,161.83,161.62,161.69,22767.0,142.5051,142.5668,142.3818,142.4435,22767.0
2016-11-03 11:25:00,161.71,161.89,161.7,161.76,14701.0,142.4611,142.6197,142.4523,142.5051,14701.0
2016-11-03 11:30:00,161.69,161.73,161.25,161.25,30137.0,142.4435,142.4787,142.0558,142.0558,30137.0
2016-11-03 11:35:00,161.28,161.48,161.25,161.34,16858.0,142.0823,142.2585,142.0558,142.1351,16858.0
2016-11-03 11:40:00,161.37,161.38,161.14,161.16,14235.0,142.1616,142.1704,141.9589,141.9766,14235.0
2016-11-03 11:45:00,161.14,161.35,161.12,161.28,9985.0,141.9589,142.1439,141.9413,142.0823,9985.0
2016-11-03 11:50:00,161.28,161.35,161.23,161.31,10203.0,142.0823,142.1439,142.0382,142.1087,10203.0
2016-11-03 11:55:00,161.31,161.35,161.14,161.23,17714.0,142.1087,142.1439,141.9589,142.0382,17714.0
2016-11-03 12:00:00,161.22,161.22,160.88,160.98,25198.0,142.0294,142.0294,141.7299,141.818,25198.0
2016-11-03 12:05:00,161.0,161.02,160.78,160.78,6441.0,141.8356,141.8532,141.6418,141.6418,6441.0
2016-11-03 12:10:00,160.78,160.79,160.53,160.55,28923.0,141.6418,141.6506,141.4215,141.4392,28923.0
2016-11-03 12:15:00,160.57,160.69,160.53,160.58,8551.0,141.4568,141.5625,141.4215,141.4656,8551.0
2016-11-03 12:20:00,160.59,160.67,160.53,160.59,9013.0,141.4744,141.5449,141.4215,141.4744,9013.0
2016-11-03 12:25:00,160.6,160.87,160.59,160.76,8825.0,141.4832,141.7211,141.4744,141.6242,8825.0
2016-11-03 12:30:00,160.72,160.72,160.61,160.61,3301.0,141.5889,141.5889,141.492,141.492,3301.0
2016-11-03 12:35:00,160.56,160.6,160.19,160.19,24310.0,141.448,141.4832,141.122,141.122,24310.0
2016-11-03 12:40:00,160.21,160.25,159.91,160.13,58053.0,141.1396,141.1749,140.8753,141.0692,58053.0
2016-11-03 12:45:00,160.12,160.37,160.07,160.37,20096.0,141.0604,141.2806,141.0163,141.2806,20096.0
2016-11-03 12:50:00,160.34,160.76,160.3,160.64,19546.0,141.2542,141.6242,141.2189,141.5185,19546.0
2016-11-03 12:55:00,160.58,160.98,160.58,160.95,18068.0,141.4656,141.818,141.4656,141.7916,18068.0
2016-11-03 13:00:00,160.94,160.94,160.74,160.75,12204.0,141.7827,141.7827,141.6066,141.6154,12204.0
2016-11-03 13:05:00,160.78,160.93,160.62,160.93,5905.0,141.6418,141.7739,141.5008,141.7739,5905.0
2016-11-03 13:10:00,160.92,160.93,160.72,160.72,9856.0,141.7651,141.7739,141.5889,141.5889,9856.0
2016-11-03 13:15:00,160.75,160.9,160.75,160.9,5191.0,141.6154,141.7475,141.6154,141.7475,5191.0
2016-11-03 13:20:00,160.88,160.93,160.82,160.86,6475.0,141.7299,141.7739,141.677,141.7123,6475.0
2016-11-03 13:25:00,160.87,161.05,160.81,160.95,10051.0,141.7211,141.8797,141.6682,141.7916,10051.0
2016-11-03 13:30:00,160.9,160.91,160.82,160.82,3250.0,141.7475,141.7563,141.677,141.677,3250.0
2016-11-03 13:35:00,160.82,160.99,160.8,160.93,9143.0,141.677,141.8268,141.6594,141.7739,9143.0
2016-11-03 13:40:00,160.95,160.99,160.75,160.75,9250.0,141.7916,141.8268,141.6154,141.6154,9250.0
2016-11-03 13:45:00,160.81,160.85,160.78,160.81,3400.0,141.6682,141.7035,141.6418,141.6682,3400.0
2016-11-03 13:50:00,160.81,160.83,160.4,160.42,12818.0,141.6682,141.6858,141.307,141.3246,12818.0
2016-11-03 13:55:00,160.4,160.41,160.27,160.31,7570.0,141.307,141.3158,141.1925,141.2277,7570.0
2016-11-03 14:00:00,160.29,160.58,160.26,160.54,13141.0,141.2101,141.4656,141.1837,141.4304,13141.0
2016-11-03 14:05:00,160.55,160.68,160.51,160.65,9294.0,141.4392,141.5537,141.4039,141.5273,9294.0
2016-11-03 14:10:00,160.69,160.8,160.62,160.66,11113.0,141.5625,141.6594,141.5008,141.5361,11113.0
2016-11-03 14:15:00,160.65,160.65,160.45,160.51,15496.0,141.5273,141.5273,141.3511,141.4039,15496.0
2016-11-03 14:20:00,160.47,160.56,160.47,160.5,16140.0,141.3687,141.448,141.3687,141.3951,16140.0
2016-11-03 14:25:00,160.55,160.62,160.48,160.53,12677.0,141.4392,141.5008,141.3775,141.4215,12677.0
2016-11-03 14:30:00,160.53,160.58,160.04,160.09,25362.0,141.4215,141.4656,140.9899,141.0339,25362.0
2016-11-03 14:35:00,160.03,160.2,160.02,160.07,12290.0,140.9811,141.1308,140.9723,141.0163,12290.0
2016-11-03 14:40:00,160.08,160.11,159.98,160.0,22056.0,141.0251,141.0515,140.937,140.9546,22056.0
2016-11-03 14:45:00,159.99,160.34,159.99,160.34,45644.0,140.9458,141.2542,140.9458,141.2542,45644.0
2016-11-03 14:50:00,160.37,160.44,160.29,160.4,9175.0,141.2806,141.3423,141.2101,141.307,9175.0
2016-11-03 14:55:00,160.43,160.51,160.36,160.51,8474.0,141.3335,141.4039,141.2718,141.4039,8474.0
2016-11-03 15:00:00,160.5,160.55,160.34,160.36,12442.0,141.3951,141.4392,141.2542,141.2718,12442.0
2016-11-03 15:05:00,160.34,160.45,160.23,160.23,15864.0,141.2542,141.3511,141.1573,141.1573,15864.0
2016-11-03 15:10:00,160.21,160.32,160.2,160.27,15456.0,141.1396,141.2365,141.1308,141.1925,15456.0
2016-11-03 15:15:00,160.3,160.42,160.11,160.15,23316.0,141.2189,141.3246,141.0515,141.0868,23316.0
2016-11-03 15:20:00,160.13,160.16,160.06,160.08,13321.0,141.0692,141.0956,141.0075,141.0251,13321.0
2016-11-03 15:25:00,160.08,160.16,160.02,160.09,18696.0,141.0251,141.0956,140.9723,141.0339,18696.0
2016-11-03 15:30:00,160.07,160.12,159.83,159.93,27919.0,141.0163,141.0604,140.8049,140.893,27919.0
2016-11-03 15:35:00,159.93,160.02,159.86,159.95,36349.0,140.893,140.9723,140.8313,140.9106,36349.0
2016-11-03 15:40:00,159.94,160.02,159.86,159.92,44705.0,140.9018,140.9723,140.8313,140.8842,44705.0
2016-11-03 15:45:00,159.91,160.06,159.65,159.78,53544.0,140.8753,141.0075,140.6463,140.7608,53544.0
2016-11-03 15:50:00,159.78,159.85,159.71,159.83,28527.0,140.7608,140.8225,140.6992,140.8049,28527.0
2016-11-03 15:55:00,159.84,160.11,159.77,160.04,90499.0,140.8137,141.0515,140.752,140.9899,90499.0
2016-11-04 09:30:00,159.67,160.0,158.9,158.91,25720.0,141.0165,141.3079,140.3364,140.3453,25720.0
2016-11-04 09:35:00,158.92,159.76,158.9,159.61,28529.0,140.3541,141.096,140.3364,140.9635,28529.0
2016-11-04 09:40:00,159.57,159.57,158.81,158.81,7882.0,140.9282,140.9282,140.257,140.257,7882.0
2016-11-04 09:45:00,158.8,158.81,157.91,158.39,48396.0,140.2481,140.257,139.4621,139.886,48396.0
2016-11-04 09:50:00,158.47,159.23,158.46,158.83,21305.0,139.9567,140.6279,139.9478,140.2746,21305.0
2016-11-04 09:55:00,158.9,159.51,158.9,159.51,18812.0,140.3364,140.8752,140.3364,140.8752,18812.0
2016-11-04 10:00:00,159.46,159.58,159.04,159.04,13798.0,140.831,140.937,140.4601,140.4601,13798.0
2016-11-04 10:05:00,159.2,159.38,158.94,159.31,22243.0,140.6014,140.7604,140.3718,140.6985,22243.0
2016-11-04 10:10:00,159.4,159.69,159.36,159.69,20516.0,140.778,141.0341,140.7427,141.0341,20516.0
2016-11-04 10:15:00,159.64,159.65,159.01,159.01,8164.0,140.99,140.9988,140.4336,140.4336,8164.0
2016-11-04 10:20:00,159.12,159.18,158.85,158.87,6322.0,140.5307,140.5837,140.2923,140.3099,6322.0
2016-11-04 10:25:00,158.88,159.2,158.85,159.16,10343.0,140.3188,140.6014,140.2923,140.5661,10343.0
2016-11-04 10:30:00,159.16,159.16,158.86,158.91,7207.0,140.5661,140.5661,140.3011,140.3453,7207.0
2016-11-04 10:35:00,158.97,159.1,158.92,158.96,13199.0,140.3983,140.5131,140.3541,140.3894,13199.0
2016-11-04 10:40:00,158.93,159.21,158.88,159.21,6025.0,140.3629,140.6102,140.3188,140.6102,6025.0
2016-11-04 10:45:00,159.21,159.23,158.97,159.1,13715.0,140.6102,140.6279,140.3983,140.5131,13715.0
2016-11-04 10:50:00,159.14,159.76,159.13,159.73,33190.0,140.5484,141.096,140.5396,141.0695,33190.0
2016-11-04 10:55:00,159.7,159.71,159.39,159.52,27965.0,141.043,141.0518,140.7692,140.884,27965.0
2016-11-04 11:00:00,159.51,160.09,159.47,160.04,36442.0,140.8752,141.3874,140.8398,141.3433,36442.0
2016-11-04 11:05:00,160.03,160.16,159.91,160.03,22138.0,141.3344,141.4492,141.2284,141.3344,22138.0
2016-11-04 11:10:00,160.08,160.44,159.99,160.37,12671.0,141.3786,141.6965,141.2991,141.6347,12671.0
2016-11-04 11:15:00,160.33,160.43,160.25,160.41,15568.0,141.5994,141.6877,141.5287,141.67,15568.0
2016-11-04 11:20:00,160.4,160.45,160.2,160.24,11607.0,141.6612,141.7054,141.4846,141.5199,11607.0
2016-11-04 11:25:00,160.28,160.66,160.27,160.59,33555.0,141.5552,141.8908,141.5464,141.829,33555.0
2016-11-04 11:30:00,160.64,160.74,160.35,160.51,14707.0,141.8732,141.9615,141.617,141.7583,14707.0
2016-11-04 11:35:00,160.5,160.51,159.86,159.9,21793.0,141.7495,141.7583,141.1843,141.2196,21793.0
2016-11-04 11:40:00,159.9,160.03,159.86,160.0,11569.0,141.2196,141.3344,141.1843,141.3079,11569.0
2016-11-04 11:45:00,160.0,160.15,160.0,160.0,4550.0,141.3079,141.4404,141.3079,141.3079,4550.0
2016-11-04 11:50:00,159.99,160.01,159.84,159.99,35515.0,141.2991,141.3168,141.1666,141.2991,35515.0
2016-11-04 11:55:00,159.93,160.1,159.93,160.1,4660.0,141.2461,141.3962,141.2461,141.3962,4660.0
2016-11-04 12:00:00,160.14,160.27,160.13,160.25,9120.0,141.4316,141.5464,141.4227,141.5287,9120.0
2016-11-04 12:05:00,160.23,160.29,160.2,160.28,5876.0,141.5111,141.564,141.4846,141.5552,5876.0
2016-11-04 12:10:00,160.19,160.32,160.19,160.24,7146.0,141.4757,141.5905,141.4757,141.5199,7146.0
2016-11-04 12:15:00,160.2,160.51,160.17,160.49,25375.0,141.4846,141.7583,141.4581,141.7407,25375.0
2016-11-04 12:20:00,160.5,160.75,160.45,160.72,19111.0,141.7495,141.9703,141.7054,141.9438,19111.0
2016-11-04 12:25:00,160.73,160.84,160.72,160.72,11581.0,141.9526,142.0498,141.9438,141.9438,11581.0
2016-11-04 12:30:00,160.78,160.92,160.7,160.92,20894.0,141.9968,142.1204,141.9262,142.1204,20894.0
2016-11-04 12:35:00,160.89,160.93,160.77,160.77,12946.0,142.094,142.1293,141.988,141.988,12946.0
2016-11-04 12:40:00,160.75,160.84,160.73,160.81,15305.0,141.9703,142.0498,141.9526,142.0233,15305.0
2016-11-04 12:45:00,160.81,160.96,160.65,160.66,12310.0,142.0233,142.1558,141.882,141.8908,12310.0
2016-11-04 12:50:00,160.7,161.0,160.7,160.95,7150.0,141.9262,142.1911,141.9262,142.1469,7150.0
2016-11-04 12:55:00,160.93,161.02,160.8,160.92,18108.0,142.1293,142.2088,142.0145,142.1204,18108.0
2016-11-04 13:00:00,160.96,160.96,160.52,160.55,11104.0,142.1558,142.1558,141.7672,141.7937,11104.0
2016-11-04 13:05:00,160.55,160.55,160.32,160.4,13679.0,141.7937,141.7937,141.5905,141.6612,13679.0
2016-11-04 13:10:00,160.41,160.5,160.38,160.48,5286.0,141.67,141.7495,141.6435,141.7319,5286.0
2016-11-04 13:15:00,160.44,160.45,160.26,160.29,13600.0,141.6965,141.7054,141.5376,141.564,13600.0
2016-11-04 13:20:00,160.3,160.32,160.07,160.24,7955.0,141.5729,141.5905,141.3698,141.5199,7955.0
2016-11-04 13:25:00,160.17,160.17,160.02,160.14,5600.0,141.4581,141.4581,141.3256,141.4316,5600.0
2016-11-04 13:30:00,160.11,160.17,160.0,160.17,21679.0,141.4051,141.4581,141.3079,141.4581,21679.0
2016-11-04 13:35:00,160.17,160.35,160.14,160.31,10820.0,141.4581,141.617,141.4316,141.5817,10820.0
2016-11-04 13:40:00,160.27,160.29,160.14,160.27,7918.0,141.5464,141.564,141.4316,141.5464,7918.0
2016-11-04 13:45:00,160.21,160.21,160.11,160.11,9156.0,141.4934,141.4934,141.4051,141.4051,9156.0
2016-11-04 13:50:00,160.11,160.17,159.87,160.15,19864.0,141.4051,141.4581,141.1931,141.4404,19864.0
2016-11-04 13:55:00,160.15,160.28,160.12,160.22,16946.0,141.4404,141.5552,141.4139,141.5022,16946.0
2016-11-04 14:00:00,160.19,160.31,160.17,160.31,19773.0,141.4757,141.5817,141.4581,141.5817,19773.0
2016-11-04 14:05:00,160.26,160.33,160.03,160.19,9303.0,141.5376,141.5994,141.3344,141.4757,9303.0
2016-11-04 14:10:00,160.13,160.19,160.01,160.15,19832.0,141.4227,141.4757,141.3168,141.4404,19832.0
2016-11-04 14:15:00,160.16,160.24,160.07,160.07,10071.0,141.4492,141.5199,141.3698,141.3698,10071.0
2016-11-04 14:20:00,160.07,160.15,160.04,160.06,7257.0,141.3698,141.4404,141.3433,141.3609,7257.0
2016-11-04 14:25:00,160.08,160.17,160.07,160.1,12977.0,141.3786,141.4581,141.3698,141.3962,12977.0
2016-11-04 14:30:00,160.14,160.14,159.97,160.1,51204.0,141.4316,141.4316,141.2814,141.3962,51204.0
2016-11-04 14:35:00,160.1,160.14,160.0,160.14,17810.0,141.3962,141.4316,141.3079,141.4316,17810.0
2016-11-04 14:40:00,160.14,160.31,160.08,160.26,12100.0,141.4316,141.5817,141.3786,141.5376,12100.0
2016-11-04 14:45:00,160.26,160.29,160.12,160.15,8483.0,141.5376,141.564,141.4139,141.4404,8483.0
2016-11-04 14:50:00,160.17,160.25,160.15,160.15,3279.0,141.4581,141.5287,141.4404,141.4404,3279.0
2016-11-04 14:55:00,160.17,160.2,160.11,160.17,8365.0,141.4581,141.4846,141.4051,141.4581,8365.0
2016-11-04 15:00:00,160.16,160.16,159.97,159.97,10433.0,141.4492,141.4492,141.2814,141.2814,10433.0
2016-11-04 15:05:00,160.01,160.01,159.7,159.74,8367.0,141.3168,141.3168,141.043,141.0783,8367.0
2016-11-04 15:10:00,159.74,159.79,159.61,159.67,25287.0,141.0783,141.1225,140.9635,141.0165,25287.0
2016-11-04 15:15:00,159.67,160.15,159.64,160.05,33698.0,141.0165,141.4404,140.99,141.3521,33698.0
2016-11-04 15:20:00,160.04,160.07,159.93,159.98,14555.0,141.3433,141.3698,141.2461,141.2903,14555.0
2016-11-04 15:25:00,159.97,160.12,159.97,160.04,8253.0,141.2814,141.4139,141.2814,141.3433,8253.0
2016-11-04 15:30:00,160.04,160.05,159.89,159.92,14447.0,141.3433,141.3521,141.2108,141.2373,14447.0
2016-11-04 15:35:00,159.91,159.91,159.5,159.6,19207.0,141.2284,141.2284,140.8663,140.9547,19207.0
2016-11-04 15:40:00,159.56,159.59,159.41,159.5,21139.0,140.9193,140.9458,140.7869,140.8663,21139.0
2016-11-04 15:45:00,159.48,159.53,159.32,159.45,28340.0,140.8487,140.8928,140.7074,140.8222,28340.0
2016-11-04 15:50:00,159.4,159.62,159.37,159.61,27039.0,140.778,140.9723,140.7515,140.9635,27039.0
2016-11-04 15:55:00,159.58,159.71,159.53,159.61,35591.0,140.937,141.0518,140.8928,140.9635,35591.0
2016-11-07 09:30:00,162.34,164.49,161.72,164.49,66318.0,143.3746,145.2734,142.827,145.2734,66318.0
2016-11-07 09:35:00,164.49,166.0,164.23,165.38,68847.0,145.2734,146.607,145.0438,146.0594,68847.0
2016-11-07 09:40:00,165.67,165.68,164.79,165.36,41412.0,146.3155,146.3244,145.5383,146.0417,41412.0
2016-11-07 09:45:00,165.43,165.94,165.24,165.49,34147.0,146.1036,146.554,145.9358,146.1566,34147.0
2016-11-07 09:50:00,165.57,165.74,164.49,164.67,63342.0,146.2272,146.3774,145.2734,145.4324,63342.0
2016-11-07 09:55:00,164.61,165.39,164.61,165.15,29332.0,145.3794,146.0682,145.3794,145.8563,29332.0
2016-11-07 10:00:00,165.21,165.34,165.02,165.26,23786.0,145.9093,146.0241,145.7415,145.9534,23786.0
2016-11-07 10:05:00,165.26,165.33,164.95,165.33,33124.0,145.9534,146.0152,145.6796,146.0152,33124.0
2016-11-07 10:10:00,165.29,165.47,164.53,164.87,51696.0,145.9799,146.1389,145.3087,145.609,51696.0
2016-11-07 10:15:00,164.86,165.29,164.69,165.16,30927.0,145.6002,145.9799,145.45,145.8651,30927.0
2016-11-07 10:20:00,165.16,165.2,164.88,165.06,41834.0,145.8651,145.9004,145.6178,145.7768,41834.0
2016-11-07 10:25:00,165.06,165.06,164.71,164.97,19025.0,145.7768,145.7768,145.4677,145.6973,19025.0
2016-11-07 10:30:00,164.93,165.11,164.8,164.87,16731.0,145.662,145.821,145.5472,145.609,16731.0
2016-11-07 10:35:00,164.96,165.09,164.35,164.94,25545.0,145.6885,145.8033,145.1497,145.6708,25545.0
2016-11-07 10:40:00,164.93,165.18,164.77,165.03,24679.0,145.662,145.8828,145.5207,145.7503,24679.0
2016-11-07 10:45:00,165.02,165.02,164.74,165.01,14453.0,145.7415,145.7415,145.4942,145.7326,14453.0
2016-11-07 10:50:00,164.99,165.1,164.68,164.68,15844.0,145.715,145.8121,145.4412,145.4412,15844.0
2016-11-07 10:55:00,164.67,165.0,164.58,164.82,24050.0,145.4324,145.7238,145.3529,145.5648,24050.0
2016-11-07 11:00:00,164.89,165.03,164.78,164.96,24088.0,145.6267,145.7503,145.5295,145.6885,24088.0
2016-11-07 11:05:00,165.02,165.52,164.93,165.37,38915.0,145.7415,146.1831,145.662,146.0506,38915.0
2016-11-07 11:10:00,165.37,165.37,165.12,165.29,17461.0,146.0506,146.0506,145.8298,145.9799,17461.0
2016-11-07 11:15:00,165.32,165.32,164.88,165.0,12584.0,146.0064,146.0064,145.6178,145.7238,12584.0
2016-11-07 11:20:00,165.0,165.3,164.99,165.3,16944.0,145.7238,145.9888,145.715,145.9888,16944.0
2016-11-07 11:25:00,165.26,165.27,164.95,164.95,17720.0,145.9534,145.9623,145.6796,145.6796,17720.0
2016-11-07 11:30:00,164.99,165.67,164.93,165.43,16746.0,145.715,146.3155,145.662,146.1036,16746.0
2016-11-07 11:35:00,165.43,165.84,165.43,165.73,10780.0,146.1036,146.4657,146.1036,146.3685,10780.0
2016-11-07 11:40:00,165.62,165.71,165.27,165.5,24719.0,146.2714,146.3509,145.9623,146.1654,24719.0
2016-11-07 11:45:00,165.48,165.77,165.43,165.63,7167.0,146.1477,146.4038,146.1036,146.2802,7167.0
2016-11-07 11:50:00,165.65,165.72,165.4,165.71,9641.0,146.2979,146.3597,146.0771,146.3509,9641.0
2016-11-07 11:55:00,165.7,165.86,165.64,165.78,8421.0,146.342,146.4833,146.289,146.4127,8421.0
2016-11-07 12:00:00,165.81,165.95,165.78,165.82,7450.0,146.4392,146.5628,146.4127,146.448,7450.0
2016-11-07 12:05:00,165.8,166.0,165.78,165.86,11902.0,146.4303,146.607,146.4127,146.4833,11902.0
2016-11-07 12:10:00,165.81,165.93,165.73,165.93,7938.0,146.4392,146.5452,146.3685,146.5452,7938.0
2016-11-07 12:15:00,165.95,165.95,165.78,165.78,4600.0,146.5628,146.5628,146.4127,146.4127,4600.0
2016-11-07 12:20:00,165.78,165.81,165.59,165.8,7359.0,146.4127,146.4392,146.2449,146.4303,7359.0
2016-11-07 12:25:00,165.77,165.88,165.75,165.78,4100.0,146.4038,146.501,146.3862,146.4127,4100.0
2016-11-07 12:30:00,165.81,165.89,165.79,165.86,4150.0,146.4392,146.5098,146.4215,146.4833,4150.0
2016-11-07 12:35:00,165.87,165.88,165.73,165.8,8775.0,146.4922,146.501,146.3685,146.4303,8775.0
2016-11-07 12:40:00,165.76,165.8,165.67,165.78,14242.0,146.395,146.4303,146.3155,146.4127,14242.0
2016-11-07 12:45:00,165.76,165.77,165.47,165.58,6696.0,146.395,146.4038,146.1389,146.236,6696.0
2016-11-07 12:50:00,165.62,165.66,165.5,165.55,7057.0,146.2714,146.3067,146.1654,146.2095,7057.0
2016-11-07 12:55:00,165.58,165.61,165.45,165.55,15528.0,146.236,146.2625,146.1212,146.2095,15528.0
2016-11-07 13:00:00,165.55,165.55,165.25,165.5,25362.0,146.2095,146.2095,145.9446,146.1654,25362.0
2016-11-07 13:05:00,165.53,165.6,165.42,165.55,9261.0,146.1919,146.2537,146.0947,146.2095,9261.0
2016-11-07 13:10:00,165.58,165.63,165.41,165.41,8168.0,146.236,146.2802,146.0859,146.0859,8168.0
2016-11-07 13:15:00,165.4,165.4,165.25,165.3,2980.0,146.0771,146.0771,145.9446,145.9888,2980.0
2016-11-07 13:20:00,165.33,165.53,165.32,165.49,10276.0,146.0152,146.1919,146.0064,146.1566,10276.0
2016-11-07 13:25:00,165.49,165.68,165.49,165.67,17297.0,146.1566,146.3244,146.1566,146.3155,17297.0
2016-11-07 13:30:00,165.67,165.73,165.63,165.7,9983.0,146.3155,146.3685,146.2802,146.342,9983.0
2016-11-07 13:35:00,165.71,165.83,165.63,165.82,8890.0,146.3509,146.4568,146.2802,146.448,8890.0
2016-11-07 13:40:00,165.84,165.85,165.55,165.55,11400.0,146.4657,146.4745,146.2095,146.2095,11400.0
2016-11-07 13:45:00,165.54,165.72,165.53,165.72,3400.0,146.2007,146.3597,146.1919,146.3597,3400.0
2016-11-07 13:50:00,165.71,165.74,165.64,165.72,5932.0,146.3509,146.3774,146.289,146.3597,5932.0
2016-11-07 13:55:00,165.69,165.77,165.51,165.69,10580.0,146.3332,146.4038,146.1742,146.3332,10580.0
2016-11-07 14:00:00,165.67,165.72,165.57,165.67,14312.0,146.3155,146.3597,146.2272,146.3155,14312.0
2016-11-07 14:05:00,165.66,165.66,165.35,165.61,12984.0,146.3067,146.3067,146.0329,146.2625,12984.0
2016-11-07 14:10:00,165.64,165.66,165.29,165.29,12888.0,146.289,146.3067,145.9799,145.9799,12888.0
2016-11-07 14:15:00,165.31,165.6,165.28,165.51,13988.0,145.9976,146.2537,145.9711,146.1742,13988.0
2016-11-07 14:20:00,165.53,165.56,165.31,165.31,9300.0,146.1919,146.2184,145.9976,145.9976,9300.0
2016-11-07 14:25:00,165.32,165.44,165.26,165.39,7126.0,146.0064,146.1124,145.9534,146.0682,7126.0
2016-11-07 14:30:00,165.37,165.44,165.27,165.37,11456.0,146.0506,146.1124,145.9623,146.0506,11456.0
2016-11-07 14:35:00,165.35,165.38,165.23,165.3,11931.0,146.0329,146.0594,145.9269,145.9888,11931.0
2016-11-07 14:40:00,165.3,165.4,165.14,165.4,17802.0,145.9888,146.0771,145.8474,146.0771,17802.0
2016-11-07 14:45:00,165.43,165.43,165.2,165.36,11283.0,146.1036,146.1036,145.9004,146.0417,11283.0
2016-11-07 14:50:00,165.34,165.61,165.34,165.58,9314.0,146.0241,146.2625,146.0241,146.236,9314.0
2016-11-07 14:55:00,165.61,165.71,165.6,165.68,10320.0,146.2625,146.3509,146.2537,146.3244,10320.0
2016-11-07 15:00:00,165.69,165.76,165.56,165.74,22809.0,146.3332,146.395,146.2184,146.3774,22809.0
2016-11-07 15:05:00,165.71,165.78,165.62,165.73,19074.0,146.3509,146.4127,146.2714,146.3685,19074.0
2016-11-07 15:10:00,165.72,165.91,165.71,165.82,13118.0,146.3597,146.5275,146.3509,146.448,13118.0
2016-11-07 15:15:00,165.78,165.96,165.77,165.87,28869.0,146.4127,146.5716,146.4038,146.4922,28869.0
2016-11-07 15:20:00,165.85,166.0,165.8,165.99,30117.0,146.4745,146.607,146.4303,146.5981,30117.0
2016-11-07 15:25:00,165.99,166.02,165.88,165.93,18033.0,146.5981,146.6246,146.501,146.5452,18033.0
2016-11-07 15:30:00,165.95,165.95,165.48,165.48,12027.0,146.5628,146.5628,146.1477,146.1477,12027.0
2016-11-07 15:35:00,165.47,165.51,165.28,165.47,25128.0,146.1389,146.1742,145.9711,146.1389,25128.0
2016-11-07 15:40:00,165.46,165.67,165.41,165.47,17322.0,146.1301,146.3155,146.0859,146.1389,17322.0
2016-11-07 15:45:00,165.52,165.76,165.45,165.76,33974.0,146.1831,146.395,146.1212,146.395,33974.0
2016-11-07 15:50:00,165.77,166.01,165.69,165.86,28086.0,146.4038,146.6158,146.3332,146.4833,28086.0
2016-11-07 15:55:00,165.86,165.98,165.73,165.95,53351.0,146.4833,146.5893,146.3685,146.5628,53351.0
2016-11-08 09:30:00,165.56,165.96,165.25,165.4,19875.0,146.2184,146.5716,145.9446,146.0771,19875.0
2016-11-08 09:35:00,165.49,165.86,165.48,165.77,9073.0,146.1566,146.4833,146.1477,146.4038,9073.0
2016-11-08 09:40:00,165.8,165.87,165.64,165.75,8139.0,146.4303,146.4922,146.289,146.3862,8139.0
2016-11-08 09:45:00,165.76,165.88,165.59,165.6,10735.0,146.395,146.501,146.2449,146.2537,10735.0
2016-11-08 09:50:00,165.7,166.07,165.69,166.03,11321.0,146.342,146.6688,146.3332,146.6335,11321.0
2016-11-08 09:55:00,165.95,166.04,165.8,165.8,6738.0,146.5628,146.6423,146.4303,146.4303,6738.0
2016-11-08 10:00:00,165.84,165.89,165.52,165.6,13454.0,146.4657,146.5098,146.1831,146.2537,13454.0
2016-11-08 10:05:00,165.67,165.79,165.49,165.58,19109.0,146.3155,146.4215,146.1566,146.236,19109.0
2016-11-08 10:10:00,165.62,165.94,165.62,165.84,11412.0,146.2714,146.554,146.2714,146.4657,11412.0
2016-11-08 10:15:00,165.88,166.23,165.88,166.08,14987.0,146.501,146.8101,146.501,146.6776,14987.0
2016-11-08 10:20:00,166.1,166.19,165.85,165.86,6307.0,146.6953,146.7748,146.4745,146.4833,6307.0
2016-11-08 10:25:00,165.84,165.84,165.69,165.7,5150.0,146.4657,146.4657,146.3332,146.342,5150.0
2016-11-08 10:30:00,165.72,165.81,165.67,165.75,5717.0,146.3597,146.4392,146.3155,146.3862,5717.0
2016-11-08 10:35:00,165.78,165.84,165.42,165.42,7533.0,146.4127,146.4657,146.0947,146.0947,7533.0
2016-11-08 10:40:00,165.42,165.42,165.22,165.23,10775.0,146.0947,146.0947,145.9181,145.9269,10775.0
2016-11-08 10:45:00,165.22,165.22,164.96,165.15,15018.0,145.9181,145.9181,145.6885,145.8563,15018.0
2016-11-08 10:50:00,165.18,165.42,165.15,165.29,5854.0,145.8828,146.0947,145.8563,145.9799,5854.0
2016-11-08 10:55:00,165.27,165.32,165.19,165.23,3130.0,145.9623,146.0064,145.8916,145.9269,3130.0
2016-11-08 11:00:00,165.17,165.34,165.15,165.25,6380.0,145.8739,146.0241,145.8563,145.9446,6380.0
2016-11-08 11:05:00,165.33,165.49,165.3,165.34,8786.0,146.0152,146.1566,145.9888,146.0241,8786.0
2016-11-08 11:10:00,165.36,165.36,165.18,165.33,7130.0,146.0417,146.0417,145.8828,146.0152,7130.0
2016-11-08 11:15:00,165.38,165.66,165.38,165.66,6252.0,146.0594,146.3067,146.0594,146.3067,6252.0
2016-11-08 11:20:00,165.61,165.75,165.58,165.67,5224.0,146.2625,146.3862,146.236,146.3155,5224.0
2016-11-08 11:25:00,165.65,165.67,165.43,165.46,11600.0,146.2979,146.3155,146.1036,146.1301,11600.0
2016-11-08 11:30:00,165.45,165.46,165.13,165.13,26959.0,146.1212,146.1301,145.8386,145.8386,26959.0
2016-11-08 11:35:00,165.17,165.17,164.97,165.1,8230.0,145.8739,145.8739,145.6973,145.8121,8230.0
2016-11-08 11:40:00,165.1,165.19,165.08,165.11,8964.0,145.8121,145.8916,145.7945,145.821,8964.0
2016-11-08 11:45:00,165.12,165.13,165.0,165.05,5811.0,145.8298,145.8386,145.7238,145.768,5811.0
2016-11-08 11:50:00,165.07,165.13,165.05,165.13,18119.0,145.7856,145.8386,145.768,145.8386,18119.0
2016-11-08 11:55:00,165.13,165.3,165.11,165.29,14416.0,145.8386,145.9888,145.821,145.9799,14416.0
2016-11-08 12:00:00,165.3,165.67,165.28,165.66,18847.0,145.9888,146.3155,145.9711,146.3067,18847.0
2016-11-08 12:05:00,165.74,165.96,165.71,165.94,4728.0,146.3774,146.5716,146.3509,146.554,4728.0
2016-11-08 12:10:00,166.06,166.13,166.02,166.13,4425.0,146.66,146.7218,146.6246,146.7218,4425.0
2016-11-08 12:15:00,166.09,166.21,166.05,166.14,9069.0,146.6865,146.7924,146.6511,146.7306,9069.0
2016-11-08 12:20:00,166.15,166.44,166.15,166.44,3151.0,146.7395,146.9956,146.7395,146.9956,3151.0
2016-11-08 12:25:00,166.46,166.59,166.33,166.53,11881.0,147.0132,147.128,146.8984,147.0751,11881.0
2016-11-08 12:30:00,166.53,166.55,166.44,166.47,5065.0,147.0751,147.0927,146.9956,147.0221,5065.0
2016-11-08 12:35:00,166.45,166.61,166.36,166.58,13024.0,147.0044,147.1457,146.9249,147.1192,13024.0
2016-11-08 12:40:00,166.6,166.77,166.58,166.76,1881.0,147.1369,147.287,147.1192,147.2782,1881.0
2016-11-08 12:45:00,166.74,166.94,166.74,166.94,26375.0,147.2605,147.4372,147.2605,147.4372,26375.0
2016-11-08 12:50:00,166.92,166.97,166.7,166.76,16036.0,147.4195,147.4637,147.2252,147.2782,16036.0
2016-11-08 12:55:00,166.78,166.82,166.74,166.82,5400.0,147.2959,147.3312,147.2605,147.3312,5400.0
2016-11-08 13:00:00,166.8,166.82,166.48,166.52,15995.0,147.3135,147.3312,147.0309,147.0662,15995.0
2016-11-08 13:05:00,166.5,166.61,166.46,166.58,8589.0,147.0486,147.1457,147.0132,147.1192,8589.0
2016-11-08 13:10:00,166.59,166.84,166.57,166.84,6431.0,147.128,147.3488,147.1104,147.3488,6431.0
2016-11-08 13:15:00,166.77,166.8,166.68,166.71,10150.0,147.287,147.3135,147.2075,147.234,10150.0
2016-11-08 13:20:00,166.73,166.75,166.21,166.3,7561.0,147.2517,147.2694,146.7924,146.8719,7561.0
2016-11-08 13:25:00,166.23,166.71,166.23,166.71,46733.0,146.8101,147.234,146.8101,147.234,46733.0
2016-11-08 13:30:00,166.71,166.71,166.56,166.63,7927.0,147.234,147.234,147.1016,147.1634,7927.0
2016-11-08 13:35:00,166.58,166.89,166.58,166.89,11029.0,147.1192,147.393,147.1192,147.393,11029.0
2016-11-08 13:40:00,166.89,167.02,166.83,167.01,22380.0,147.393,147.5078,147.34,147.499,22380.0
2016-11-08 13:45:00,167.02,167.07,166.96,167.02,8987.0,147.5078,147.552,147.4548,147.5078,8987.0
2016-11-08 13:50:00,167.01,167.03,166.94,167.03,11428.0,147.499,147.5166,147.4372,147.5166,11428.0
2016-11-08 13:55:00,167.0,167.08,166.97,167.02,16929.0,147.4902,147.5608,147.4637,147.5078,16929.0
2016-11-08 14:00:00,167.0,167.08,166.97,167.07,20256.0,147.4902,147.5608,147.4637,147.552,20256.0
2016-11-08 14:05:00,167.05,167.27,167.05,167.21,4074.0,147.5343,147.7286,147.5343,147.6756,4074.0
2016-11-08 14:10:00,167.2,167.23,166.94,166.97,21958.0,147.6668,147.6933,147.4372,147.4637,21958.0
2016-11-08 14:15:00,166.97,166.97,166.41,166.43,16462.0,147.4637,147.4637,146.9691,146.9867,16462.0
2016-11-08 14:20:00,166.45,166.54,166.4,166.48,8415.0,147.0044,147.0839,146.9602,147.0309,8415.0
2016-11-08 14:25:00,166.48,166.68,166.47,166.66,7745.0,147.0309,147.2075,147.0221,147.1899,7745.0
2016-11-08 14:30:00,166.66,166.75,166.62,166.66,6667.0,147.1899,147.2694,147.1545,147.1899,6667.0
2016-11-08 14:35:00,166.63,166.7,166.6,166.7,9980.0,147.1634,147.2252,147.1369,147.2252,9980.0
2016-11-08 14:40:00,166.68,166.73,166.62,166.67,9289.0,147.2075,147.2517,147.1545,147.1987,9289.0
2016-11-08 14:45:00,166.66,166.73,166.6,166.69,10276.0,147.1899,147.2517,147.1369,147.2164,10276.0
2016-11-08 14:50:00,166.67,166.72,166.62,166.69,12932.0,147.1987,147.2429,147.1545,147.2164,12932.0
2016-11-08 14:55:00,166.67,166.71,166.63,166.64,8838.0,147.1987,147.234,147.1634,147.1722,8838.0
2016-11-08 15:00:00,166.64,166.7,166.59,166.64,12893.0,147.1722,147.2252,147.128,147.1722,12893.0
2016-11-08 15:05:00,166.7,166.99,166.7,166.98,11178.0,147.2252,147.4813,147.2252,147.4725,11178.0
2016-11-08 15:10:00,167.0,167.15,166.99,167.14,14366.0,147.4902,147.6226,147.4813,147.6138,14366.0
2016-11-08 15:15:00,167.17,167.4,167.14,167.4,17732.0,147.6403,147.8434,147.6138,147.8434,17732.0
2016-11-08 15:20:00,167.36,167.53,167.34,167.49,14950.0,147.8081,147.9582,147.7904,147.9229,14950.0
2016-11-08 15:25:00,167.48,167.61,167.43,167.58,17524.0,147.9141,148.0289,147.8699,148.0024,17524.0
2016-11-08 15:30:00,167.58,167.86,167.58,167.69,26121.0,148.0024,148.2497,148.0024,148.0995,26121.0
2016-11-08 15:35:00,167.68,167.83,167.65,167.8,27919.0,148.0907,148.2232,148.0642,148.1967,27919.0
2016-11-08 15:40:00,167.76,167.78,167.44,167.5,14405.0,148.1614,148.179,147.8787,147.9317,14405.0
2016-11-08 15:45:00,167.48,167.55,167.25,167.31,19115.0,147.9141,147.9759,147.7109,147.7639,19115.0
2016-11-08 15:50:00,167.29,167.35,166.84,166.92,36475.0,147.7463,147.7993,147.3488,147.4195,36475.0
2016-11-08 15:55:00,166.93,167.02,166.38,166.55,151138.0,147.4283,147.5078,146.9426,147.0927,151138.0
2016-11-09 09:30:00,152.84,153.4,151.92,153.21,126695.0,134.9844,135.479,134.1719,135.3112,126695.0
2016-11-09 09:35:00,153.12,154.71,152.98,154.33,679791.0,135.2317,136.6359,135.108,136.3003,679791.0
2016-11-09 09:40:00,154.41,157.22,154.23,157.13,378209.0,136.371,138.8527,136.212,138.7732,378209.0
2016-11-09 09:45:00,157.08,157.37,155.0,155.89,292562.0,138.7291,138.9852,136.8921,137.6781,292562.0
2016-11-09 09:50:00,156.01,156.9,155.5,155.69,142366.0,137.7841,138.5701,137.3336,137.5014,142366.0
2016-11-09 09:55:00,155.69,155.98,155.3,155.79,87937.0,137.5014,137.7576,137.157,137.5898,87937.0
2016-11-09 10:00:00,155.73,155.77,154.74,154.92,124087.0,137.5368,137.5721,136.6624,136.8214,124087.0
2016-11-09 10:05:00,154.97,155.17,154.0,154.47,178690.0,136.8656,137.0422,136.0089,136.424,178690.0
2016-11-09 10:10:00,154.48,154.65,153.36,153.82,170264.0,136.4328,136.5829,135.4436,135.8499,170264.0
2016-11-09 10:15:00,153.76,153.76,152.96,153.11,97298.0,135.7969,135.7969,135.0904,135.2229,97298.0
2016-11-09 10:20:00,153.11,154.19,153.07,153.97,124002.0,135.2229,136.1767,135.1875,135.9824,124002.0
2016-11-09 10:25:00,153.97,154.48,153.96,154.05,90693.0,135.9824,136.4328,135.9736,136.053,90693.0
2016-11-09 10:30:00,154.03,154.11,153.01,153.03,98365.0,136.0354,136.106,135.1345,135.1522,98365.0
2016-11-09 10:35:00,153.1,153.56,152.98,153.55,93551.0,135.214,135.6203,135.108,135.6115,93551.0
2016-11-09 10:40:00,153.56,153.56,152.85,152.96,117657.0,135.6203,135.6203,134.9932,135.0904,117657.0
2016-11-09 10:45:00,152.98,153.06,152.08,152.1,76126.0,135.108,135.1787,134.3132,134.3308,76126.0
2016-11-09 10:50:00,152.11,152.12,151.61,151.85,88311.0,134.3397,134.3485,133.8981,134.1101,88311.0
2016-11-09 10:55:00,151.88,152.27,150.78,151.31,137618.0,134.1366,134.481,133.1651,133.6331,137618.0
2016-11-09 11:00:00,151.25,153.59,151.23,153.22,115169.0,133.5802,135.6468,133.5625,135.32,115169.0
2016-11-09 11:05:00,153.22,153.69,153.02,153.37,98043.0,135.32,135.7351,135.1434,135.4525,98043.0
2016-11-09 11:10:00,153.37,153.62,152.91,153.11,89878.0,135.4525,135.6733,135.0462,135.2229,89878.0
2016-11-09 11:15:00,153.09,153.19,152.2,152.69,69965.0,135.2052,135.2935,134.4192,134.8519,69965.0
2016-11-09 11:20:00,152.64,152.86,152.26,152.49,38898.0,134.8078,135.0021,134.4722,134.6753,38898.0
2016-11-09 11:25:00,152.45,152.56,151.38,151.63,68567.0,134.64,134.7371,133.695,133.9158,68567.0
2016-11-09 11:30:00,151.76,152.66,151.23,152.62,146438.0,134.0306,134.8254,133.5625,134.7901,146438.0
2016-11-09 11:35:00,152.62,152.62,151.9,152.06,57294.0,134.7901,134.7901,134.1542,134.2955,57294.0
2016-11-09 11:40:00,152.06,152.37,151.8,152.02,44402.0,134.2955,134.5693,134.0659,134.2602,44402.0
2016-11-09 11:45:00,152.02,153.07,151.83,153.07,58187.0,134.2602,135.1875,134.0924,135.1875,58187.0
2016-11-09 11:50:00,153.03,153.42,152.82,153.35,56583.0,135.1522,135.4966,134.9667,135.4348,56583.0
2016-11-09 11:55:00,153.28,153.95,153.04,153.66,53417.0,135.373,135.9647,135.161,135.7086,53417.0
2016-11-09 12:00:00,153.7,153.8,153.13,153.51,47518.0,135.7439,135.8322,135.2405,135.5761,47518.0
2016-11-09 12:05:00,153.52,153.8,153.35,153.58,33174.0,135.585,135.8322,135.4348,135.6379,33174.0
2016-11-09 12:10:00,153.49,153.55,152.54,152.94,31571.0,135.5585,135.6115,134.7194,135.0727,31571.0
2016-11-09 12:15:00,152.94,153.16,152.84,153.01,37739.0,135.0727,135.267,134.9844,135.1345,37739.0
2016-11-09 12:20:00,153.03,153.48,152.4,152.48,58197.0,135.1522,135.5496,134.5958,134.6665,58197.0
2016-11-09 12:25:00,152.47,153.61,151.9,153.3,110565.0,134.6576,135.6644,134.1542,135.3907,110565.0
2016-11-09 12:30:00,153.3,153.6,152.87,153.33,54922.0,135.3907,135.6556,135.0109,135.4172,54922.0
2016-11-09 12:35:00,153.33,154.63,153.31,154.61,76432.0,135.4172,136.5653,135.3995,136.5476,76432.0
2016-11-09 12:40:00,154.63,155.13,154.51,154.76,81873.0,136.5653,137.0069,136.4593,136.6801,81873.0
2016-11-09 12:45:00,154.62,154.92,154.37,154.53,77155.0,136.5564,136.8214,136.3357,136.477,77155.0
2016-11-09 12:50:00,154.5,154.51,153.99,154.11,51360.0,136.4505,136.4593,136.0,136.106,51360.0
2016-11-09 12:55:00,154.17,155.04,154.09,154.88,22110.0,136.159,136.9274,136.0884,136.7861,22110.0
2016-11-09 13:00:00,154.98,154.98,154.17,154.65,31763.0,136.8744,136.8744,136.159,136.5829,31763.0
2016-11-09 13:05:00,154.58,155.07,154.43,154.5,58247.0,136.5211,136.9539,136.3886,136.4505,58247.0
2016-11-09 13:10:00,154.49,154.51,153.85,154.12,23606.0,136.4416,136.4593,135.8764,136.1149,23606.0
2016-11-09 13:15:00,154.2,154.2,153.0,153.12,35480.0,136.1855,136.1855,135.1257,135.2317,35480.0
2016-11-09 13:20:00,153.12,153.12,152.35,152.38,48825.0,135.2317,135.2317,134.5516,134.5781,48825.0
2016-11-09 13:25:00,152.4,152.87,152.24,152.77,29847.0,134.5958,135.0109,134.4545,134.9226,29847.0
2016-11-09 13:30:00,152.83,153.03,152.46,152.58,24463.0,134.9756,135.1522,134.6488,134.7548,24463.0
2016-11-09 13:35:00,152.58,152.73,152.4,152.73,28878.0,134.7548,134.8872,134.5958,134.8872,28878.0
2016-11-09 13:40:00,152.73,152.93,152.36,152.55,29757.0,134.8872,135.0639,134.5605,134.7283,29757.0
2016-11-09 13:45:00,152.55,153.03,152.5,152.99,41846.0,134.7283,135.1522,134.6841,135.1169,41846.0
2016-11-09 13:50:00,153.0,153.58,152.91,153.52,38361.0,135.1257,135.6379,135.0462,135.585,38361.0
2016-11-09 13:55:00,153.52,153.65,152.76,152.91,40466.0,135.585,135.6998,134.9137,135.0462,40466.0
2016-11-09 14:00:00,152.97,153.08,152.52,152.64,29316.0,135.0992,135.1964,134.7018,134.8078,29316.0
2016-11-09 14:05:00,152.63,152.97,152.41,152.87,17683.0,134.7989,135.0992,134.6046,135.0109,17683.0
2016-11-09 14:10:00,152.89,153.14,152.41,152.58,31328.0,135.0286,135.2494,134.6046,134.7548,31328.0
2016-11-09 14:15:00,152.41,154.0,152.32,154.0,73876.0,134.6046,136.0089,134.5251,136.0089,73876.0
2016-11-09 14:20:00,154.0,154.05,153.05,153.77,38286.0,136.0089,136.053,135.1699,135.8058,38286.0
2016-11-09 14:25:00,153.97,154.15,153.66,154.15,36086.0,135.9824,136.1414,135.7086,136.1414,36086.0
2016-11-09 14:30:00,154.11,154.46,153.83,154.13,45387.0,136.106,136.4151,135.8587,136.1237,45387.0
2016-11-09 14:35:00,154.04,154.34,153.87,154.28,28404.0,136.0442,136.3092,135.8941,136.2562,28404.0
2016-11-09 14:40:00,154.37,154.44,153.56,153.78,41475.0,136.3357,136.3975,135.6203,135.8146,41475.0
2016-11-09 14:45:00,153.78,153.99,153.16,153.58,40774.0,135.8146,136.0,135.267,135.6379,40774.0
2016-11-09 14:50:00,153.64,153.64,153.34,153.34,16912.0,135.6909,135.6909,135.426,135.426,16912.0
2016-11-09 14:55:00,153.38,153.54,153.23,153.23,28240.0,135.4613,135.6026,135.3288,135.3288,28240.0
2016-11-09 15:00:00,153.3,153.36,152.86,153.21,35816.0,135.3907,135.4436,135.0021,135.3112,35816.0
2016-11-09 15:05:00,153.18,153.3,152.8,152.93,45188.0,135.2847,135.3907,134.9491,135.0639,45188.0
2016-11-09 15:10:00,152.9,153.0,152.76,152.81,51531.0,135.0374,135.1257,134.9137,134.9579,51531.0
2016-11-09 15:15:00,152.81,152.93,152.25,152.51,65700.0,134.9579,135.0639,134.4633,134.693,65700.0
2016-11-09 15:20:00,152.55,152.94,152.55,152.78,71858.0,134.7283,135.0727,134.7283,134.9314,71858.0
2016-11-09 15:25:00,152.75,153.24,152.75,153.22,45903.0,134.9049,135.3377,134.9049,135.32,45903.0
2016-11-09 15:30:00,153.17,153.28,153.03,153.14,40966.0,135.2758,135.373,135.1522,135.2494,40966.0
2016-11-09 15:35:00,153.13,153.4,152.98,153.0,93157.0,135.2405,135.479,135.108,135.1257,93157.0
2016-11-09 15:40:00,153.01,153.38,152.66,153.1,84320.0,135.1345,135.4613,134.8254,135.214,84320.0
2016-11-09 15:45:00,153.02,153.66,152.89,153.66,100441.0,135.1434,135.7086,135.0286,135.7086,100441.0
2016-11-09 15:50:00,153.63,154.1,153.58,153.97,189187.0,135.6821,136.0972,135.6379,135.9824,189187.0
2016-11-09 15:55:00,154.0,154.21,153.82,153.83,183687.0,136.0089,136.1943,135.8499,135.8587,183687.0
2016-11-10 09:30:00,154.18,155.15,153.74,153.98,140856.0,136.1679,137.0245,135.7793,135.9912,140856.0
2016-11-10 09:35:00,153.97,154.0,152.5,152.55,101520.0,135.9824,136.0089,134.6841,134.7283,101520.0
2016-11-10 09:40:00,152.71,152.71,148.35,149.64,276550.0,134.8696,134.8696,131.0189,132.1582,276550.0
2016-11-10 09:45:00,149.77,150.35,148.68,149.93,267444.0,132.2731,132.7853,131.3104,132.4144,267444.0
2016-11-10 09:50:00,150.04,150.14,149.45,150.12,163311.0,132.5115,132.5998,131.9904,132.5822,163311.0
2016-11-10 09:55:00,150.11,150.9,149.82,150.56,160499.0,132.5733,133.271,132.3172,132.9708,160499.0
2016-11-10 10:00:00,150.77,151.62,150.01,151.62,95879.0,133.1562,133.9069,132.485,133.9069,95879.0
2016-11-10 10:05:00,151.62,152.14,150.88,151.91,86063.0,133.9069,134.3662,133.2534,134.163,86063.0
2016-11-10 10:10:00,151.83,151.87,150.73,150.75,48550.0,134.0924,134.1277,133.1209,133.1386,48550.0
2016-11-10 10:15:00,150.75,151.23,150.37,150.56,67311.0,133.1386,133.5625,132.803,132.9708,67311.0
2016-11-10 10:20:00,150.56,150.98,150.14,150.23,53556.0,132.9708,133.3417,132.5998,132.6793,53556.0
2016-11-10 10:25:00,150.24,150.53,149.7,150.02,111020.0,132.6881,132.9443,132.2112,132.4938,111020.0
2016-11-10 10:30:00,150.02,150.42,149.56,149.56,73036.0,132.4938,132.8471,132.0876,132.0876,73036.0
2016-11-10 10:35:00,149.52,149.73,149.0,149.29,52610.0,132.0523,132.2377,131.593,131.8491,52610.0
2016-11-10 10:40:00,149.28,149.72,149.16,149.49,42627.0,131.8403,132.2289,131.7343,132.0258,42627.0
2016-11-10 10:45:00,149.49,150.17,149.42,149.76,131122.0,132.0258,132.6263,131.9639,132.2642,131122.0
2016-11-10 10:50:00,149.8,150.38,149.76,150.05,72257.0,132.2995,132.8118,132.2642,132.5203,72257.0
2016-11-10 10:55:00,150.04,150.28,149.81,149.9,85181.0,132.5115,132.7235,132.3084,132.3879,85181.0
2016-11-10 11:00:00,149.87,150.24,149.81,149.9,57912.0,132.3614,132.6881,132.3084,132.3879,57912.0
2016-11-10 11:05:00,149.9,150.11,149.85,149.91,90493.0,132.3879,132.5733,132.3437,132.3967,90493.0
2016-11-10 11:10:00,149.93,150.03,149.82,149.82,31720.0,132.4144,132.5027,132.3172,132.3172,31720.0
2016-11-10 11:15:00,149.82,149.97,149.71,149.85,36555.0,132.3172,132.4497,132.2201,132.3437,36555.0
2016-11-10 11:20:00,149.82,149.89,149.55,149.58,37146.0,132.3172,132.379,132.0788,132.1052,37146.0
2016-11-10 11:25:00,149.64,149.65,148.2,148.22,77463.0,132.1582,132.1671,130.8865,130.9041,77463.0
2016-11-10 11:30:00,148.31,149.05,148.26,148.96,69045.0,130.9836,131.6372,130.9395,131.5577,69045.0
2016-11-10 11:35:00,148.95,149.15,146.9,147.06,101745.0,131.5488,131.7255,129.7383,129.8796,101745.0
2016-11-10 11:40:00,147.08,148.86,147.08,148.86,103996.0,129.8973,131.4694,129.8973,131.4694,103996.0
2016-11-10 11:45:00,148.93,149.59,148.87,149.06,105835.0,131.5312,132.1141,131.4782,131.646,105835.0
2016-11-10 11:50:00,149.14,149.17,148.43,148.44,50801.0,131.7167,131.7431,131.0896,131.0984,50801.0
2016-11-10 11:55:00,148.48,148.69,148.24,148.31,34719.0,131.1338,131.3192,130.9218,130.9836,34719.0
2016-11-10 12:00:00,148.36,148.68,147.94,148.41,41896.0,131.0278,131.3104,130.6568,131.0719,41896.0
2016-11-10 12:05:00,148.41,148.59,147.65,147.67,53513.0,131.0719,131.2309,130.4007,130.4184,53513.0
2016-11-10 12:10:00,147.74,148.83,147.69,148.75,51985.0,130.4802,131.4429,130.436,131.3722,51985.0
2016-11-10 12:15:00,148.74,149.65,148.71,149.3,37577.0,131.3634,132.1671,131.3369,131.858,37577.0
2016-11-10 12:20:00,149.15,149.25,148.65,149.16,34511.0,131.7255,131.8138,131.2839,131.7343,34511.0
2016-11-10 12:25:00,149.16,149.75,149.1,149.67,20286.0,131.7343,132.2554,131.6813,132.1847,20286.0
2016-11-10 12:30:00,149.83,149.92,149.57,149.81,41399.0,132.326,132.4055,132.0964,132.3084,41399.0
2016-11-10 12:35:00,149.8,149.96,149.65,149.95,20987.0,132.2995,132.4409,132.1671,132.432,20987.0
2016-11-10 12:40:00,149.95,150.01,149.52,149.9,94379.0,132.432,132.485,132.0523,132.3879,94379.0
2016-11-10 12:45:00,149.86,150.02,149.81,149.92,27420.0,132.3525,132.4938,132.3084,132.4055,27420.0
2016-11-10 12:50:00,149.93,150.68,149.87,150.68,35521.0,132.4144,133.0767,132.3614,133.0767,35521.0
2016-11-10 12:55:00,150.65,150.68,150.42,150.46,46224.0,133.0502,133.0767,132.8471,132.8824,46224.0
2016-11-10 13:00:00,150.5,150.55,149.99,149.99,33111.0,132.9178,132.9619,132.4674,132.4674,33111.0
2016-11-10 13:05:00,149.99,151.05,149.99,151.0,32945.0,132.4674,133.4035,132.4674,133.3594,32945.0
2016-11-10 13:10:00,150.99,151.24,150.84,151.0,40417.0,133.3505,133.5713,133.218,133.3594,40417.0
2016-11-10 13:15:00,150.97,151.6,150.96,151.38,44598.0,133.3329,133.8893,133.324,133.695,44598.0
2016-11-10 13:20:00,151.32,151.49,151.24,151.38,16122.0,133.642,133.7921,133.5713,133.695,16122.0
2016-11-10 13:25:00,151.37,152.11,151.12,152.05,20274.0,133.6861,134.3397,133.4653,134.2867,20274.0
2016-11-10 13:30:00,152.01,152.23,151.45,151.68,41894.0,134.2514,134.4457,133.7568,133.9599,41894.0
2016-11-10 13:35:00,151.68,152.05,151.62,151.71,28848.0,133.9599,134.2867,133.9069,133.9864,28848.0
2016-11-10 13:40:00,151.64,152.05,151.64,152.04,75936.0,133.9246,134.2867,133.9246,134.2779,75936.0
2016-11-10 13:45:00,152.0,152.15,151.9,151.99,25986.0,134.2425,134.375,134.1542,134.2337,25986.0
2016-11-10 13:50:00,152.0,152.35,151.99,152.33,19004.0,134.2425,134.5516,134.2337,134.534,19004.0
2016-11-10 13:55:00,152.32,152.63,152.32,152.63,30330.0,134.5251,134.7989,134.5251,134.7989,30330.0
2016-11-10 14:00:00,152.64,153.08,152.61,152.97,41164.0,134.8078,135.1964,134.7813,135.0992,41164.0
2016-11-10 14:05:00,152.97,153.59,152.92,153.47,77329.0,135.0992,135.6468,135.0551,135.5408,77329.0
2016-11-10 14:10:00,153.42,153.43,152.77,152.78,52340.0,135.4966,135.5055,134.9226,134.9314,52340.0
2016-11-10 14:15:00,152.82,152.88,151.99,152.16,45507.0,134.9667,135.0197,134.2337,134.3838,45507.0
2016-11-10 14:20:00,152.18,152.71,152.07,152.54,38094.0,134.4015,134.8696,134.3044,134.7194,38094.0
2016-11-10 14:25:00,152.53,152.66,152.33,152.34,23799.0,134.7106,134.8254,134.534,134.5428,23799.0
2016-11-10 14:30:00,152.29,152.49,152.25,152.36,30726.0,134.4987,134.6753,134.4633,134.5605,30726.0
2016-11-10 14:35:00,152.42,152.43,152.06,152.33,34505.0,134.6135,134.6223,134.2955,134.534,34505.0
2016-11-10 14:40:00,152.39,152.5,151.65,151.76,71934.0,134.587,134.6841,133.9334,134.0306,71934.0
2016-11-10 14:45:00,151.81,152.46,151.81,152.27,24333.0,134.0747,134.6488,134.0747,134.481,24333.0
2016-11-10 14:50:00,152.27,152.35,151.99,152.23,25473.0,134.481,134.5516,134.2337,134.4457,25473.0
2016-11-10 14:55:00,152.15,152.41,152.11,152.21,23860.0,134.375,134.6046,134.3397,134.428,23860.0
2016-11-10 15:00:00,152.24,152.33,152.0,152.25,34362.0,134.4545,134.534,134.2425,134.4633,34362.0
2016-11-10 15:05:00,152.25,152.42,152.23,152.26,44680.0,134.4633,134.6135,134.4457,134.4722,44680.0
2016-11-10 15:10:00,152.25,152.42,152.14,152.16,22991.0,134.4633,134.6135,134.3662,134.3838,22991.0
2016-11-10 15:15:00,152.15,152.24,152.01,152.16,68330.0,134.375,134.4545,134.2514,134.3838,68330.0
2016-11-10 15:20:00,152.16,152.18,151.83,152.02,77485.0,134.3838,134.4015,134.0924,134.2602,77485.0
2016-11-10 15:25:00,152.03,152.22,151.99,152.07,63415.0,134.269,134.4368,134.2337,134.3044,63415.0
2016-11-10 15:30:00,152.05,152.2,151.99,152.12,41632.0,134.2867,134.4192,134.2337,134.3485,41632.0
2016-11-10 15:35:00,152.11,152.39,152.06,152.28,42595.0,134.3397,134.587,134.2955,134.4898,42595.0
2016-11-10 15:40:00,152.27,152.35,152.16,152.34,43696.0,134.481,134.5516,134.3838,134.5428,43696.0
2016-11-10 15:45:00,152.31,152.72,152.21,152.69,79393.0,134.5163,134.8784,134.428,134.8519,79393.0
2016-11-10 15:50:00,152.68,152.71,152.53,152.6,107658.0,134.8431,134.8696,134.7106,134.7724,107658.0
2016-11-10 15:55:00,152.6,153.0,152.55,152.88,149081.0,134.7724,135.1257,134.7283,135.0197,149081.0
2016-11-11 09:30:00,151.02,151.36,149.57,150.51,126400.0,133.377,133.6773,132.0964,132.9266,126400.0
2016-11-11 09:35:00,150.51,150.71,149.79,150.15,60739.0,132.9266,133.1032,132.2907,132.6087,60739.0
2016-11-11 09:40:00,150.24,151.82,150.22,150.86,57663.0,132.6881,134.0836,132.6705,133.2357,57663.0
2016-11-11 09:45:00,150.92,151.56,150.8,151.46,43289.0,133.2887,133.8539,133.1827,133.7656,43289.0
2016-11-11 09:50:00,151.61,151.65,151.05,151.24,35987.0,133.8981,133.9334,133.4035,133.5713,35987.0
2016-11-11 09:55:00,151.26,151.55,151.06,151.11,27887.0,133.589,133.8451,133.4123,133.4565,27887.0
2016-11-11 10:00:00,151.12,151.73,151.12,151.7,42637.0,133.4653,134.0041,133.4653,133.9776,42637.0
2016-11-11 10:05:00,151.69,152.14,151.35,151.58,46179.0,133.9687,134.3662,133.6685,133.8716,46179.0
2016-11-11 10:10:00,151.69,152.04,151.58,151.82,30746.0,133.9687,134.2779,133.8716,134.0836,30746.0
2016-11-11 10:15:00,151.82,151.99,151.55,151.95,35072.0,134.0836,134.2337,133.8451,134.1984,35072.0
2016-11-11 10:20:00,151.99,152.15,151.84,151.96,36872.0,134.2337,134.375,134.1012,134.2072,36872.0
2016-11-11 10:25:00,151.98,151.99,151.12,151.31,32765.0,134.2249,134.2337,133.4653,133.6331,32765.0
2016-11-11 10:30:00,151.31,151.84,151.06,151.71,32667.0,133.6331,134.1012,133.4123,133.9864,32667.0
2016-11-11 10:35:00,151.77,151.85,151.53,151.65,32626.0,134.0394,134.1101,133.8274,133.9334,32626.0
2016-11-11 10:40:00,151.69,151.96,151.58,151.91,19905.0,133.9687,134.2072,133.8716,134.163,19905.0
2016-11-11 10:45:00,151.96,152.03,151.76,151.89,36889.0,134.2072,134.269,134.0306,134.1454,36889.0
2016-11-11 10:50:00,151.88,152.38,151.87,152.33,24231.0,134.1366,134.5781,134.1277,134.534,24231.0
2016-11-11 10:55:00,152.39,152.56,152.25,152.5,15559.0,134.587,134.7371,134.4633,134.6841,15559.0
2016-11-11 11:00:00,152.54,152.57,152.27,152.37,22502.0,134.7194,134.7459,134.481,134.5693,22502.0
2016-11-11 11:05:00,152.37,152.48,152.32,152.4,19820.0,134.5693,134.6665,134.5251,134.5958,19820.0
2016-11-11 11:10:00,152.4,152.46,152.19,152.32,75320.0,134.5958,134.6488,134.4103,134.5251,75320.0
2016-11-11 11:15:00,152.32,152.53,152.22,152.4,29529.0,134.5251,134.7106,134.4368,134.5958,29529.0
2016-11-11 11:20:00,152.4,152.46,152.25,152.3,11877.0,134.5958,134.6488,134.4633,134.5075,11877.0
2016-11-11 11:25:00,152.29,152.35,152.23,152.3,29317.0,134.4987,134.5516,134.4457,134.5075,29317.0
2016-11-11 11:30:00,152.29,152.65,152.24,152.56,25821.0,134.4987,134.8166,134.4545,134.7371,25821.0
2016-11-11 11:35:00,152.64,152.84,152.56,152.61,35988.0,134.8078,134.9844,134.7371,134.7813,35988.0
2016-11-11 11:40:00,152.61,152.61,152.33,152.33,23476.0,134.7813,134.7813,134.534,134.534,23476.0
2016-11-11 11:45:00,152.31,152.31,151.78,152.08,31080.0,134.5163,134.5163,134.0482,134.3132,31080.0
2016-11-11 11:50:00,152.04,152.25,151.97,152.1,11823.0,134.2779,134.4633,134.216,134.3308,11823.0
2016-11-11 11:55:00,152.13,152.18,151.91,151.99,14571.0,134.3573,134.4015,134.163,134.2337,14571.0
2016-11-11 12:00:00,152.08,152.18,151.97,152.06,9835.0,134.3132,134.4015,134.216,134.2955,9835.0
2016-11-11 12:05:00,152.06,152.52,152.05,152.5,15000.0,134.2955,134.7018,134.2867,134.6841,15000.0
2016-11-11 12:10:00,152.54,152.69,152.43,152.51,33797.0,134.7194,134.8519,134.6223,134.693,33797.0
2016-11-11 12:15:00,152.52,152.95,152.52,152.77,29391.0,134.7018,135.0815,134.7018,134.9226,29391.0
2016-11-11 12:20:00,152.8,152.84,152.55,152.65,12081.0,134.9491,134.9844,134.7283,134.8166,12081.0
2016-11-11 12:25:00,152.69,152.95,152.63,152.9,12996.0,134.8519,135.0815,134.7989,135.0374,12996.0
2016-11-11 12:30:00,152.9,153.05,152.75,152.75,12104.0,135.0374,135.1699,134.9049,134.9049,12104.0
2016-11-11 12:35:00,152.76,152.77,152.54,152.6,13986.0,134.9137,134.9226,134.7194,134.7724,13986.0
2016-11-11 12:40:00,152.65,152.73,152.27,152.48,22241.0,134.8166,134.8872,134.481,134.6665,22241.0
2016-11-11 12:45:00,152.47,152.48,152.04,152.11,34190.0,134.6576,134.6665,134.2779,134.3397,34190.0
2016-11-11 12:50:00,152.09,152.21,151.95,152.09,22988.0,134.322,134.428,134.1984,134.322,22988.0
2016-11-11 12:55:00,152.13,152.33,151.97,152.1,17823.0,134.3573,134.534,134.216,134.3308,17823.0
2016-11-11 13:00:00,152.11,152.31,152.11,152.16,8674.0,134.3397,134.5163,134.3397,134.3838,8674.0
2016-11-11 13:05:00,152.22,152.31,152.09,152.26,13408.0,134.4368,134.5163,134.322,134.4722,13408.0
2016-11-11 13:10:00,152.25,152.25,152.11,152.21,12821.0,134.4633,134.4633,134.3397,134.428,12821.0
2016-11-11 13:15:00,152.23,152.4,152.1,152.16,16346.0,134.4457,134.5958,134.3308,134.3838,16346.0
2016-11-11 13:20:00,152.18,152.51,152.08,152.38,22142.0,134.4015,134.693,134.3132,134.5781,22142.0
2016-11-11 13:25:00,152.38,152.48,152.24,152.42,25340.0,134.5781,134.6665,134.4545,134.6135,25340.0
2016-11-11 13:30:00,152.44,152.58,152.28,152.38,14664.0,134.6311,134.7548,134.4898,134.5781,14664.0
2016-11-11 13:35:00,152.38,152.55,152.23,152.25,20156.0,134.5781,134.7283,134.4457,134.4633,20156.0
2016-11-11 13:40:00,152.26,152.42,152.22,152.26,15878.0,134.4722,134.6135,134.4368,134.4722,15878.0
2016-11-11 13:45:00,152.26,152.44,152.23,152.39,9986.0,134.4722,134.6311,134.4457,134.587,9986.0
2016-11-11 13:50:00,152.39,152.41,152.23,152.31,14022.0,134.587,134.6046,134.4457,134.5163,14022.0
2016-11-11 13:55:00,152.31,152.46,151.96,152.0,22989.0,134.5163,134.6488,134.2072,134.2425,22989.0
2016-11-11 14:00:00,152.05,152.25,151.96,152.1,17111.0,134.2867,134.4633,134.2072,134.3308,17111.0
2016-11-11 14:05:00,152.1,152.23,151.99,152.23,14598.0,134.3308,134.4457,134.2337,134.4457,14598.0
2016-11-11 14:10:00,152.27,152.28,151.99,152.0,14166.0,134.481,134.4898,134.2337,134.2425,14166.0
2016-11-11 14:15:00,152.0,152.15,151.97,152.05,20271.0,134.2425,134.375,134.216,134.2867,20271.0
2016-11-11 14:20:00,152.05,152.06,151.84,151.93,15129.0,134.2867,134.2955,134.1012,134.1807,15129.0
2016-11-11 14:25:00,151.92,152.04,151.72,151.99,13492.0,134.1719,134.2779,133.9952,134.2337,13492.0
2016-11-11 14:30:00,151.99,152.11,151.99,152.06,14603.0,134.2337,134.3397,134.2337,134.2955,14603.0
2016-11-11 14:35:00,152.06,152.06,151.87,151.94,21038.0,134.2955,134.2955,134.1277,134.1895,21038.0
2016-11-11 14:40:00,151.94,152.41,151.92,152.22,19396.0,134.1895,134.6046,134.1719,134.4368,19396.0
2016-11-11 14:45:00,152.29,152.73,152.25,152.5,18359.0,134.4987,134.8872,134.4633,134.6841,18359.0
2016-11-11 14:50:00,152.5,152.5,152.29,152.4,8343.0,134.6841,134.6841,134.4987,134.5958,8343.0
2016-11-11 14:55:00,152.4,152.48,151.92,151.95,12587.0,134.5958,134.6665,134.1719,134.1984,12587.0
2016-11-11 15:00:00,151.95,152.03,151.89,151.92,17716.0,134.1984,134.269,134.1454,134.1719,17716.0
2016-11-11 15:05:00,151.93,152.04,151.78,151.86,47128.0,134.1807,134.2779,134.0482,134.1189,47128.0
2016-11-11 15:10:00,151.89,152.02,151.79,151.87,20655.0,134.1454,134.2602,134.0571,134.1277,20655.0
2016-11-11 15:15:00,151.87,151.99,151.84,151.85,18159.0,134.1277,134.2337,134.1012,134.1101,18159.0
2016-11-11 15:20:00,151.87,151.98,151.78,151.96,20842.0,134.1277,134.2249,134.0482,134.2072,20842.0
2016-11-11 15:25:00,151.96,152.08,151.93,152.04,19205.0,134.2072,134.3132,134.1807,134.2779,19205.0
2016-11-11 15:30:00,152.06,152.07,151.92,151.95,23170.0,134.2955,134.3044,134.1719,134.1984,23170.0
2016-11-11 15:35:00,151.94,152.04,151.88,152.0,35818.0,134.1895,134.2779,134.1366,134.2425,35818.0
2016-11-11 15:40:00,152.02,152.35,152.0,152.34,54857.0,134.2602,134.5516,134.2425,134.5428,54857.0
2016-11-11 15:45:00,152.34,152.7,152.31,152.62,70683.0,134.5428,134.8608,134.5163,134.7901,70683.0
2016-11-11 15:50:00,152.61,152.67,152.29,152.66,92178.0,134.7813,134.8343,134.4987,134.8254,92178.0
2016-11-11 15:55:00,152.66,152.71,152.39,152.39,119977.0,134.8254,134.8696,134.587,134.587,119977.0
2016-11-14 09:30:00,151.8,152.49,151.73,152.49,91157.0,134.0659,134.6753,134.0041,134.6753,91157.0
2016-11-14 09:35:00,152.5,153.0,152.33,152.77,25106.0,134.6841,135.1257,134.534,134.9226,25106.0
2016-11-14 09:40:00,152.89,152.89,152.49,152.67,11756.0,135.0286,135.0286,134.6753,134.8343,11756.0
2016-11-14 09:45:00,152.59,152.74,152.08,152.37,27429.0,134.7636,134.8961,134.3132,134.5693,27429.0
2016-11-14 09:50:00,152.3,152.6,152.21,152.36,18101.0,134.5075,134.7724,134.428,134.5605,18101.0
2016-11-14 09:55:00,152.3,152.58,152.01,152.2,23143.0,134.5075,134.7548,134.2514,134.4192,23143.0
2016-11-14 10:00:00,152.28,152.32,151.92,151.98,49076.0,134.4898,134.5251,134.1719,134.2249,49076.0
2016-11-14 10:05:00,151.98,152.14,151.9,151.99,69133.0,134.2249,134.3662,134.1542,134.2337,69133.0
2016-11-14 10:10:00,151.99,152.09,151.83,151.83,35786.0,134.2337,134.322,134.0924,134.0924,35786.0
2016-11-14 10:15:00,151.83,151.87,151.52,151.59,12376.0,134.0924,134.1277,133.8186,133.8804,12376.0
2016-11-14 10:20:00,151.63,151.76,151.5,151.65,44918.0,133.9158,134.0306,133.8009,133.9334,44918.0
2016-11-14 10:25:00,151.65,151.89,151.45,151.84,48495.0,133.9334,134.1454,133.7568,134.1012,48495.0
2016-11-14 10:30:00,151.86,151.86,151.08,151.1,51214.0,134.1189,134.1189,133.43,133.4477,51214.0
2016-11-14 10:35:00,151.1,151.2,150.67,150.67,62304.0,133.4477,133.536,133.0679,133.0679,62304.0
2016-11-14 10:40:00,150.68,151.0,150.68,150.85,36192.0,133.0767,133.3594,133.0767,133.2269,36192.0
2016-11-14 10:45:00,150.91,150.93,150.39,150.64,42803.0,133.2799,133.2975,132.8206,133.0414,42803.0
2016-11-14 10:50:00,150.63,150.91,150.5,150.88,44751.0,133.0326,133.2799,132.9178,133.2534,44751.0
2016-11-14 10:55:00,150.88,150.88,150.61,150.78,30832.0,133.2534,133.2534,133.0149,133.1651,30832.0
2016-11-14 11:00:00,150.79,150.85,150.18,150.39,57840.0,133.1739,133.2269,132.6352,132.8206,57840.0
2016-11-14 11:05:00,150.41,150.5,150.33,150.34,31163.0,132.8383,132.9178,132.7676,132.7765,31163.0
2016-11-14 11:10:00,150.4,150.4,150.03,150.1,22627.0,132.8295,132.8295,132.5027,132.5645,22627.0
2016-11-14 11:15:00,150.1,150.14,149.84,149.86,47084.0,132.5645,132.5998,132.3349,132.3525,47084.0
2016-11-14 11:20:00,149.86,149.99,149.7,149.82,49177.0,132.3525,132.4674,132.2112,132.3172,49177.0
2016-11-14 11:25:00,149.82,149.82,149.44,149.72,28994.0,132.3172,132.3172,131.9816,132.2289,28994.0
2016-11-14 11:30:00,149.72,149.75,149.3,149.37,13281.0,132.2289,132.2554,131.858,131.9198,13281.0
2016-11-14 11:35:00,149.33,149.73,149.25,149.59,56982.0,131.8845,132.2377,131.8138,132.1141,56982.0
2016-11-14 11:40:00,149.56,149.75,149.49,149.67,29785.0,132.0876,132.2554,132.0258,132.1847,29785.0
2016-11-14 11:45:00,149.67,149.68,149.38,149.46,18962.0,132.1847,132.1936,131.9286,131.9993,18962.0
2016-11-14 11:50:00,149.52,149.66,149.32,149.34,24001.0,132.0523,132.1759,131.8756,131.8933,24001.0
2016-11-14 11:55:00,149.38,149.62,149.3,149.35,42930.0,131.9286,132.1406,131.858,131.9021,42930.0
2016-11-14 12:00:00,149.45,149.47,149.21,149.23,16297.0,131.9904,132.0081,131.7785,131.7961,16297.0
2016-11-14 12:05:00,149.26,149.26,148.66,148.74,34825.0,131.8226,131.8226,131.2927,131.3634,34825.0
2016-11-14 12:10:00,148.76,148.98,148.75,148.91,24353.0,131.381,131.5753,131.3722,131.5135,24353.0
2016-11-14 12:15:00,148.91,148.97,148.87,148.87,15819.0,131.5135,131.5665,131.4782,131.4782,15819.0
2016-11-14 12:20:00,148.87,148.98,148.76,148.83,31686.0,131.4782,131.5753,131.381,131.4429,31686.0
2016-11-14 12:25:00,148.84,148.99,148.84,148.88,17257.0,131.4517,131.5842,131.4517,131.487,17257.0
2016-11-14 12:30:00,148.91,148.99,148.84,148.84,25559.0,131.5135,131.5842,131.4517,131.4517,25559.0
2016-11-14 12:35:00,148.83,148.85,148.56,148.77,42371.0,131.4429,131.4605,131.2044,131.3899,42371.0
2016-11-14 12:40:00,148.77,148.8,148.64,148.8,15857.0,131.3899,131.4164,131.2751,131.4164,15857.0
2016-11-14 12:45:00,148.8,148.8,148.7,148.76,25464.0,131.4164,131.4164,131.3281,131.381,25464.0
2016-11-14 12:50:00,148.78,148.8,148.54,148.56,28218.0,131.3987,131.4164,131.1867,131.2044,28218.0
2016-11-14 12:55:00,148.55,148.72,148.46,148.72,28810.0,131.1956,131.3457,131.1161,131.3457,28810.0
2016-11-14 13:00:00,148.72,148.99,148.72,148.96,17718.0,131.3457,131.5842,131.3457,131.5577,17718.0
2016-11-14 13:05:00,148.99,149.0,148.87,148.95,20736.0,131.5842,131.593,131.4782,131.5488,20736.0
2016-11-14 13:10:00,148.99,148.99,148.81,148.83,13519.0,131.5842,131.5842,131.4252,131.4429,13519.0
2016-11-14 13:15:00,148.89,149.08,148.86,149.02,26367.0,131.4959,131.6637,131.4694,131.6107,26367.0
2016-11-14 13:20:00,148.99,149.23,148.84,148.89,23538.0,131.5842,131.7961,131.4517,131.4959,23538.0
2016-11-14 13:25:00,148.88,148.91,148.58,148.6,13566.0,131.487,131.5135,131.2221,131.2397,13566.0
2016-11-14 13:30:00,148.62,149.16,148.59,148.63,43198.0,131.2574,131.7343,131.2309,131.2662,43198.0
2016-11-14 13:35:00,148.63,148.73,148.42,148.45,14113.0,131.2662,131.3546,131.0808,131.1073,14113.0
2016-11-14 13:40:00,148.44,148.72,148.28,148.72,54186.0,131.0984,131.3457,130.9571,131.3457,54186.0
2016-11-14 13:45:00,148.74,149.0,148.6,148.97,86044.0,131.3634,131.593,131.2397,131.5665,86044.0
2016-11-14 13:50:00,148.96,149.31,148.93,149.22,89407.0,131.5577,131.8668,131.5312,131.7873,89407.0
2016-11-14 13:55:00,149.26,149.59,149.06,149.06,37940.0,131.8226,132.1141,131.646,131.646,37940.0
2016-11-14 14:00:00,149.06,149.24,149.01,149.24,49423.0,131.646,131.805,131.6018,131.805,49423.0
2016-11-14 14:05:00,149.23,149.26,149.05,149.11,15882.0,131.7961,131.8226,131.6372,131.6902,15882.0
2016-11-14 14:10:00,149.11,149.26,149.02,149.09,50585.0,131.6902,131.8226,131.6107,131.6725,50585.0
2016-11-14 14:15:00,149.09,149.13,149.03,149.05,27882.0,131.6725,131.7078,131.6195,131.6372,27882.0
2016-11-14 14:20:00,149.05,149.14,149.02,149.09,25809.0,131.6372,131.7167,131.6107,131.6725,25809.0
2016-11-14 14:25:00,149.09,149.09,148.72,148.75,37004.0,131.6725,131.6725,131.3457,131.3722,37004.0
2016-11-14 14:30:00,148.74,148.93,148.72,148.89,37788.0,131.3634,131.5312,131.3457,131.4959,37788.0
2016-11-14 14:35:00,148.87,148.88,148.45,148.45,22536.0,131.4782,131.487,131.1073,131.1073,22536.0
2016-11-14 14:40:00,148.44,148.49,148.21,148.31,32902.0,131.0984,131.1426,130.8953,130.9836,32902.0
2016-11-14 14:45:00,148.31,148.45,148.27,148.33,25614.0,130.9836,131.1073,130.9483,131.0013,25614.0
2016-11-14 14:50:00,148.34,148.54,148.34,148.46,19391.0,131.0101,131.1867,131.0101,131.1161,19391.0
2016-11-14 14:55:00,148.46,148.79,148.45,148.63,33792.0,131.1161,131.4075,131.1073,131.2662,33792.0
2016-11-14 15:00:00,148.62,148.8,148.62,148.64,32396.0,131.2574,131.4164,131.2574,131.2751,32396.0
2016-11-14 15:05:00,148.64,148.69,148.53,148.53,30532.0,131.2751,131.3192,131.1779,131.1779,30532.0
2016-11-14 15:10:00,148.53,148.55,148.3,148.31,33296.0,131.1779,131.1956,130.9748,130.9836,33296.0
2016-11-14 15:15:00,148.31,148.34,147.69,147.75,50794.0,130.9836,131.0101,130.436,130.489,50794.0
2016-11-14 15:20:00,147.76,148.0,147.69,147.69,40115.0,130.4979,130.7098,130.436,130.436,40115.0
2016-11-14 15:25:00,147.69,148.0,147.44,148.0,104886.0,130.436,130.7098,130.2153,130.7098,104886.0
2016-11-14 15:30:00,148.0,148.13,148.0,148.08,42226.0,130.7098,130.8246,130.7098,130.7805,42226.0
2016-11-14 15:35:00,148.09,148.09,147.83,147.91,50665.0,130.7893,130.7893,130.5597,130.6303,50665.0
2016-11-14 15:40:00,147.94,147.94,147.77,147.88,56409.0,130.6568,130.6568,130.5067,130.6039,56409.0
2016-11-14 15:45:00,147.88,147.89,147.55,147.57,69016.0,130.6039,130.6127,130.3124,130.3301,69016.0
2016-11-14 15:50:00,147.57,147.73,147.55,147.7,51298.0,130.3301,130.4714,130.3124,130.4449,51298.0
2016-11-14 15:55:00,147.69,148.07,147.67,147.96,95227.0,130.436,130.7717,130.4184,130.6745,95227.0
2016-11-15 09:30:00,148.6,148.81,148.19,148.27,38013.0,131.2397,131.4252,130.8776,130.9483,38013.0
2016-11-15 09:35:00,148.34,150.13,148.34,150.13,106967.0,131.0101,132.591,131.0101,132.591,106967.0
2016-11-15 09:40:00,150.14,151.0,149.99,150.98,46688.0,132.5998,133.3594,132.4674,133.3417,46688.0
2016-11-15 09:45:00,150.97,151.88,150.79,151.3,43294.0,133.3329,134.1366,133.1739,133.6243,43294.0
2016-11-15 09:50:00,151.28,151.3,150.71,151.03,32039.0,133.6066,133.6243,133.1032,133.3859,32039.0
2016-11-15 09:55:00,151.03,151.16,150.33,150.59,36031.0,133.3859,133.5007,132.7676,132.9973,36031.0
2016-11-15 10:00:00,150.59,151.36,150.54,151.29,32244.0,132.9973,133.6773,132.9531,133.6155,32244.0
2016-11-15 10:05:00,151.34,151.46,150.79,151.0,47844.0,133.6596,133.7656,133.1739,133.3594,47844.0
2016-11-15 10:10:00,151.0,151.12,150.67,151.1,31247.0,133.3594,133.4653,133.0679,133.4477,31247.0
2016-11-15 10:15:00,151.1,151.47,150.51,150.81,35067.0,133.4477,133.7744,132.9266,133.1916,35067.0
2016-11-15 10:20:00,150.93,151.18,150.76,151.16,32726.0,133.2975,133.5183,133.1474,133.5007,32726.0
2016-11-15 10:25:00,151.07,151.48,150.98,151.47,17475.0,133.4212,133.7833,133.3417,133.7744,17475.0
2016-11-15 10:30:00,151.42,151.57,150.64,150.86,23376.0,133.7303,133.8628,133.0414,133.2357,23376.0
2016-11-15 10:35:00,150.89,151.22,150.76,150.9,98580.0,133.2622,133.5537,133.1474,133.271,98580.0
2016-11-15 10:40:00,150.91,151.34,150.76,151.34,75815.0,133.2799,133.6596,133.1474,133.6596,75815.0
2016-11-15 10:45:00,151.33,151.35,150.97,151.3,38578.0,133.6508,133.6685,133.3329,133.6243,38578.0
2016-11-15 10:50:00,151.22,151.58,151.16,151.54,15992.0,133.5537,133.8716,133.5007,133.8363,15992.0
2016-11-15 10:55:00,151.54,151.89,151.41,151.88,24823.0,133.8363,134.1454,133.7215,134.1366,24823.0
2016-11-15 11:00:00,151.85,152.2,151.5,152.15,34135.0,134.1101,134.4192,133.8009,134.375,34135.0
2016-11-15 11:05:00,152.2,152.2,151.91,152.09,16107.0,134.4192,134.4192,134.163,134.322,16107.0
2016-11-15 11:10:00,152.09,152.22,151.92,152.22,22043.0,134.322,134.4368,134.1719,134.4368,22043.0
2016-11-15 11:15:00,152.23,152.73,152.23,152.69,19092.0,134.4457,134.8872,134.4457,134.8519,19092.0
2016-11-15 11:20:00,152.63,152.71,152.32,152.32,21238.0,134.7989,134.8696,134.5251,134.5251,21238.0
2016-11-15 11:25:00,152.32,152.76,152.3,152.75,44934.0,134.5251,134.9137,134.5075,134.9049,44934.0
2016-11-15 11:30:00,152.79,152.92,152.35,152.52,35037.0,134.9402,135.0551,134.5516,134.7018,35037.0
2016-11-15 11:35:00,152.58,152.77,152.53,152.63,29603.0,134.7548,134.9226,134.7106,134.7989,29603.0
2016-11-15 11:40:00,152.63,153.05,152.5,153.05,54836.0,134.7989,135.1699,134.6841,135.1699,54836.0
2016-11-15 11:45:00,153.05,153.18,152.93,152.97,31342.0,135.1699,135.2847,135.0639,135.0992,31342.0
2016-11-15 11:50:00,152.99,153.36,152.88,153.28,25209.0,135.1169,135.4436,135.0197,135.373,25209.0
2016-11-15 11:55:00,153.25,153.43,153.21,153.22,27643.0,135.3465,135.5055,135.3112,135.32,27643.0
2016-11-15 12:00:00,153.15,153.15,152.91,153.03,18751.0,135.2582,135.2582,135.0462,135.1522,18751.0
2016-11-15 12:05:00,153.03,153.03,152.63,152.76,28949.0,135.1522,135.1522,134.7989,134.9137,28949.0
2016-11-15 12:10:00,152.73,152.93,152.72,152.87,36498.0,134.8872,135.0639,134.8784,135.0109,36498.0
2016-11-15 12:15:00,152.87,153.04,152.81,152.86,17927.0,135.0109,135.161,134.9579,135.0021,17927.0
2016-11-15 12:20:00,152.86,153.05,152.82,152.97,10624.0,135.0021,135.1699,134.9667,135.0992,10624.0
2016-11-15 12:25:00,153.06,153.06,152.55,152.67,18287.0,135.1787,135.1787,134.7283,134.8343,18287.0
2016-11-15 12:30:00,152.67,153.0,152.6,152.95,47126.0,134.8343,135.1257,134.7724,135.0815,47126.0
2016-11-15 12:35:00,152.97,152.97,152.46,152.53,44705.0,135.0992,135.0992,134.6488,134.7106,44705.0
2016-11-15 12:40:00,152.53,152.74,152.13,152.13,43262.0,134.7106,134.8961,134.3573,134.3573,43262.0
2016-11-15 12:45:00,152.2,152.33,152.01,152.12,16239.0,134.4192,134.534,134.2514,134.3485,16239.0
2016-11-15 12:50:00,152.09,152.28,151.94,152.26,11203.0,134.322,134.4898,134.1895,134.4722,11203.0
2016-11-15 12:55:00,152.26,152.26,152.03,152.14,21138.0,134.4722,134.4722,134.269,134.3662,21138.0
2016-11-15 13:00:00,152.14,152.15,152.01,152.04,36057.0,134.3662,134.375,134.2514,134.2779,36057.0
2016-11-15 13:05:00,152.03,152.35,152.03,152.29,9300.0,134.269,134.5516,134.269,134.4987,9300.0
2016-11-15 13:10:00,152.29,152.3,152.17,152.23,16445.0,134.4987,134.5075,134.3927,134.4457,16445.0
2016-11-15 13:15:00,152.22,152.32,152.19,152.2,15610.0,134.4368,134.5251,134.4103,134.4192,15610.0
2016-11-15 13:20:00,152.22,152.37,152.2,152.27,20772.0,134.4368,134.5693,134.4192,134.481,20772.0
2016-11-15 13:25:00,152.3,152.36,152.2,152.2,8488.0,134.5075,134.5605,134.4192,134.4192,8488.0
2016-11-15 13:30:00,152.22,152.34,152.2,152.27,13047.0,134.4368,134.5428,134.4192,134.481,13047.0
2016-11-15 13:35:00,152.27,152.33,152.23,152.27,13740.0,134.481,134.534,134.4457,134.481,13740.0
2016-11-15 13:40:00,152.25,152.34,152.13,152.34,16673.0,134.4633,134.5428,134.3573,134.5428,16673.0
2016-11-15 13:45:00,152.37,152.57,152.36,152.47,10907.0,134.5693,134.7459,134.5605,134.6576,10907.0
2016-11-15 13:50:00,152.47,152.74,152.44,152.74,14477.0,134.6576,134.8961,134.6311,134.8961,14477.0
2016-11-15 13:55:00,152.74,152.87,152.73,152.85,11563.0,134.8961,135.0109,134.8872,134.9932,11563.0
2016-11-15 14:00:00,152.87,153.44,152.87,153.44,72712.0,135.0109,135.5143,135.0109,135.5143,72712.0
2016-11-15 14:05:00,153.43,153.7,153.12,153.6,30596.0,135.5055,135.7439,135.2317,135.6556,30596.0
2016-11-15 14:10:00,153.64,153.86,153.56,153.83,35659.0,135.6909,135.8852,135.6203,135.8587,35659.0
2016-11-15 14:15:00,153.82,153.82,153.55,153.57,39471.0,135.8499,135.8499,135.6115,135.6291,39471.0
2016-11-15 14:20:00,153.59,153.73,153.46,153.51,28949.0,135.6468,135.7704,135.532,135.5761,28949.0
2016-11-15 14:25:00,153.51,153.62,153.26,153.44,21800.0,135.5761,135.6733,135.3553,135.5143,21800.0
2016-11-15 14:30:00,153.45,153.56,153.34,153.44,17419.0,135.5231,135.6203,135.426,135.5143,17419.0
2016-11-15 14:35:00,153.49,153.57,153.38,153.46,26543.0,135.5585,135.6291,135.4613,135.532,26543.0
2016-11-15 14:40:00,153.44,153.57,153.28,153.53,24114.0,135.5143,135.6291,135.373,135.5938,24114.0
2016-11-15 14:45:00,153.51,153.51,153.27,153.44,22162.0,135.5761,135.5761,135.3642,135.5143,22162.0
2016-11-15 14:50:00,153.44,153.68,153.37,153.66,21029.0,135.5143,135.7263,135.4525,135.7086,21029.0
2016-11-15 14:55:00,153.68,153.82,153.43,153.71,31370.0,135.7263,135.8499,135.5055,135.7528,31370.0
2016-11-15 15:00:00,153.71,153.77,153.62,153.62,16947.0,135.7528,135.8058,135.6733,135.6733,16947.0
2016-11-15 15:05:00,153.67,153.85,153.58,153.84,41406.0,135.7174,135.8764,135.6379,135.8676,41406.0
2016-11-15 15:10:00,153.83,153.83,153.36,153.51,24683.0,135.8587,135.8587,135.4436,135.5761,24683.0
2016-11-15 15:15:00,153.5,153.51,153.06,153.06,31713.0,135.5673,135.5761,135.1787,135.1787,31713.0
2016-11-15 15:20:00,153.08,153.54,153.06,153.52,60171.0,135.1964,135.6026,135.1787,135.585,60171.0
2016-11-15 15:25:00,153.52,153.52,153.05,153.09,31024.0,135.585,135.585,135.1699,135.2052,31024.0
2016-11-15 15:30:00,153.05,153.16,153.0,153.03,48213.0,135.1699,135.267,135.1257,135.1522,48213.0
2016-11-15 15:35:00,153.06,153.12,152.87,153.02,32325.0,135.1787,135.2317,135.0109,135.1434,32325.0
2016-11-15 15:40:00,153.04,153.08,152.78,152.79,47134.0,135.161,135.1964,134.9314,134.9402,47134.0
2016-11-15 15:45:00,152.77,152.77,152.3,152.35,84859.0,134.9226,134.9226,134.5075,134.5516,84859.0
2016-11-15 15:50:00,152.37,152.71,152.34,152.49,49478.0,134.5693,134.8696,134.5428,134.6753,49478.0
2016-11-15 15:55:00,152.49,152.51,152.26,152.42,153036.0,134.6753,134.693,134.4722,134.6135,153036.0
2016-11-16 09:30:00,151.69,154.0,151.69,154.0,49776.0,133.9687,136.0089,133.9687,136.0089,49776.0
2016-11-16 09:35:00,153.99,154.5,153.21,153.63,31968.0,136.0,136.4505,135.3112,135.6821,31968.0
2016-11-16 09:40:00,153.63,153.99,153.55,153.81,22364.0,135.6821,136.0,135.6115,135.8411,22364.0
2016-11-16 09:45:00,153.85,154.03,153.73,153.76,18689.0,135.8764,136.0354,135.7704,135.7969,18689.0
2016-11-16 09:50:00,153.82,154.1,153.68,153.95,40736.0,135.8499,136.0972,135.7263,135.9647,40736.0
2016-11-16 09:55:00,153.95,154.01,153.6,153.65,19610.0,135.9647,136.0177,135.6556,135.6998,19610.0
2016-11-16 10:00:00,153.6,153.91,153.57,153.9,12843.0,135.6556,135.9294,135.6291,135.9206,12843.0
2016-11-16 10:05:00,153.86,153.89,153.69,153.78,20207.0,135.8852,135.9117,135.7351,135.8146,20207.0
2016-11-16 10:10:00,153.76,153.93,153.76,153.84,16901.0,135.7969,135.9471,135.7969,135.8676,16901.0
2016-11-16 10:15:00,153.85,153.87,153.47,153.6,31083.0,135.8764,135.8941,135.5408,135.6556,31083.0
2016-11-16 10:20:00,153.6,154.12,153.53,154.05,31454.0,135.6556,136.1149,135.5938,136.053,31454.0
2016-11-16 10:25:00,154.03,154.17,154.0,154.03,18822.0,136.0354,136.159,136.0089,136.0354,18822.0
2016-11-16 10:30:00,154.03,154.12,153.66,154.06,13440.0,136.0354,136.1149,135.7086,136.0619,13440.0
2016-11-16 10:35:00,154.12,154.16,153.93,154.01,6925.0,136.1149,136.1502,135.9471,136.0177,6925.0
2016-11-16 10:40:00,153.95,154.13,153.93,154.04,21919.0,135.9647,136.1237,135.9471,136.0442,21919.0
2016-11-16 10:45:00,154.09,154.32,154.08,154.32,31133.0,136.0884,136.2915,136.0795,136.2915,31133.0
2016-11-16 10:50:00,154.33,154.5,154.3,154.47,23840.0,136.3003,136.4505,136.2738,136.424,23840.0
2016-11-16 10:55:00,154.48,154.74,154.42,154.71,14438.0,136.4328,136.6624,136.3798,136.6359,14438.0
2016-11-16 11:00:00,154.71,154.75,154.27,154.3,20270.0,136.6359,136.6713,136.2473,136.2738,20270.0
2016-11-16 11:05:00,154.3,154.3,153.81,154.13,15441.0,136.2738,136.2738,135.8411,136.1237,15441.0
2016-11-16 11:10:00,154.13,154.14,153.78,153.82,19963.0,136.1237,136.1325,135.8146,135.8499,19963.0
2016-11-16 11:15:00,153.82,153.99,153.79,153.96,10467.0,135.8499,136.0,135.8234,135.9736,10467.0
2016-11-16 11:20:00,153.93,154.07,153.78,153.8,13154.0,135.9471,136.0707,135.8146,135.8322,13154.0
2016-11-16 11:25:00,153.78,153.9,153.65,153.74,13152.0,135.8146,135.9206,135.6998,135.7793,13152.0
2016-11-16 11:30:00,153.72,153.9,153.64,153.9,13572.0,135.7616,135.9206,135.6909,135.9206,13572.0
2016-11-16 11:35:00,153.86,154.02,153.81,153.84,18103.0,135.8852,136.0265,135.8411,135.8676,18103.0
2016-11-16 11:40:00,153.81,154.0,153.71,153.83,23746.0,135.8411,136.0089,135.7528,135.8587,23746.0
2016-11-16 11:45:00,153.78,153.85,153.68,153.69,16782.0,135.8146,135.8764,135.7263,135.7351,16782.0
2016-11-16 11:50:00,153.72,153.76,153.51,153.58,24378.0,135.7616,135.7969,135.5761,135.6379,24378.0
2016-11-16 11:55:00,153.55,153.74,153.54,153.74,12475.0,135.6115,135.7793,135.6026,135.7793,12475.0
2016-11-16 12:00:00,153.77,153.86,153.69,153.86,12995.0,135.8058,135.8852,135.7351,135.8852,12995.0
2016-11-16 12:05:00,153.83,153.83,153.67,153.75,8277.0,135.8587,135.8587,135.7174,135.7881,8277.0
2016-11-16 12:10:00,153.68,153.72,153.61,153.66,9093.0,135.7263,135.7616,135.6644,135.7086,9093.0
2016-11-16 12:15:00,153.66,153.78,153.61,153.75,21157.0,135.7086,135.8146,135.6644,135.7881,21157.0
2016-11-16 12:20:00,153.76,153.79,153.47,153.47,85370.0,135.7969,135.8234,135.5408,135.5408,85370.0
2016-11-16 12:25:00,153.43,153.44,153.22,153.22,16105.0,135.5055,135.5143,135.32,135.32,16105.0
2016-11-16 12:30:00,153.23,153.31,152.91,153.04,22131.0,135.3288,135.3995,135.0462,135.161,22131.0
2016-11-16 12:35:00,152.94,153.12,152.9,153.08,9200.0,135.0727,135.2317,135.0374,135.1964,9200.0
2016-11-16 12:40:00,153.03,153.16,153.02,153.02,5826.0,135.1522,135.267,135.1434,135.1434,5826.0
2016-11-16 12:45:00,153.06,153.1,152.82,152.82,7413.0,135.1787,135.214,134.9667,134.9667,7413.0
2016-11-16 12:50:00,152.86,152.91,152.71,152.81,8283.0,135.0021,135.0462,134.8696,134.9579,8283.0
2016-11-16 12:55:00,152.81,152.9,152.67,152.83,9939.0,134.9579,135.0374,134.8343,134.9756,9939.0
2016-11-16 13:00:00,152.83,152.86,152.56,152.59,12017.0,134.9756,135.0021,134.7371,134.7636,12017.0
2016-11-16 13:05:00,152.55,152.68,152.55,152.6,11536.0,134.7283,134.8431,134.7283,134.7724,11536.0
2016-11-16 13:10:00,152.56,152.94,152.56,152.85,19692.0,134.7371,135.0727,134.7371,134.9932,19692.0
2016-11-16 13:15:00,152.85,152.88,152.71,152.71,25632.0,134.9932,135.0197,134.8696,134.8696,25632.0
2016-11-16 13:20:00,152.78,152.85,152.5,152.7,11907.0,134.9314,134.9932,134.6841,134.8608,11907.0
2016-11-16 13:25:00,152.73,152.94,152.7,152.86,9500.0,134.8872,135.0727,134.8608,135.0021,9500.0
2016-11-16 13:30:00,152.86,153.02,152.75,152.93,14049.0,135.0021,135.1434,134.9049,135.0639,14049.0
2016-11-16 13:35:00,152.93,152.94,152.77,152.88,11085.0,135.0639,135.0727,134.9226,135.0197,11085.0
2016-11-16 13:40:00,152.87,152.89,152.72,152.89,12332.0,135.0109,135.0286,134.8784,135.0286,12332.0
2016-11-16 13:45:00,152.9,153.14,152.82,153.01,31479.0,135.0374,135.2494,134.9667,135.1345,31479.0
2016-11-16 13:50:00,153.07,153.34,153.07,153.21,16360.0,135.1875,135.426,135.1875,135.3112,16360.0
2016-11-16 13:55:00,153.22,153.33,153.16,153.19,8846.0,135.32,135.4172,135.267,135.2935,8846.0
2016-11-16 14:00:00,153.21,153.24,153.07,153.24,19031.0,135.3112,135.3377,135.1875,135.3377,19031.0
2016-11-16 14:05:00,153.25,153.52,153.19,153.4,19765.0,135.3465,135.585,135.2935,135.479,19765.0
2016-11-16 14:10:00,153.43,153.54,153.42,153.5,18156.0,135.5055,135.6026,135.4966,135.5673,18156.0
2016-11-16 14:15:00,153.54,153.54,153.27,153.32,12450.0,135.6026,135.6026,135.3642,135.4083,12450.0
2016-11-16 14:20:00,153.32,153.32,153.07,153.15,9270.0,135.4083,135.4083,135.1875,135.2582,9270.0
2016-11-16 14:25:00,153.15,153.36,153.15,153.27,10095.0,135.2582,135.4436,135.2582,135.3642,10095.0
2016-11-16 14:30:00,153.27,153.37,153.19,153.24,11149.0,135.3642,135.4525,135.2935,135.3377,11149.0
2016-11-16 14:35:00,153.28,153.42,153.18,153.3,14201.0,135.373,135.4966,135.2847,135.3907,14201.0
2016-11-16 14:40:00,153.33,153.38,153.21,153.29,14189.0,135.4172,135.4613,135.3112,135.3818,14189.0
2016-11-16 14:45:00,153.29,153.29,153.17,153.26,11340.0,135.3818,135.3818,135.2758,135.3553,11340.0
2016-11-16 14:50:00,153.25,153.28,152.98,152.99,11724.0,135.3465,135.373,135.108,135.1169,11724.0
2016-11-16 14:55:00,152.99,153.38,152.99,153.27,11166.0,135.1169,135.4613,135.1169,135.3642,11166.0
2016-11-16 15:00:00,153.27,153.34,153.22,153.34,8030.0,135.3642,135.426,135.32,135.426,8030.0
2016-11-16 15:05:00,153.34,153.34,153.23,153.31,12142.0,135.426,135.426,135.3288,135.3995,12142.0
2016-11-16 15:10:00,153.31,153.63,153.29,153.46,19431.0,135.3995,135.6821,135.3818,135.532,19431.0
2016-11-16 15:15:00,153.51,153.77,153.48,153.7,18072.0,135.5761,135.8058,135.5496,135.7439,18072.0
2016-11-16 15:20:00,153.73,153.74,153.56,153.64,17745.0,135.7704,135.7793,135.6203,135.6909,17745.0
2016-11-16 15:25:00,153.63,153.63,153.43,153.53,14445.0,135.6821,135.6821,135.5055,135.5938,14445.0
2016-11-16 15:30:00,153.52,153.56,153.39,153.54,20974.0,135.585,135.6203,135.4701,135.6026,20974.0
2016-11-16 15:35:00,153.54,153.67,153.49,153.67,29251.0,135.6026,135.7174,135.5585,135.7174,29251.0
2016-11-16 15:40:00,153.67,153.75,153.45,153.47,42535.0,135.7174,135.7881,135.5231,135.5408,42535.0
2016-11-16 15:45:00,153.44,153.64,153.36,153.4,33986.0,135.5143,135.6909,135.4436,135.479,33986.0
2016-11-16 15:50:00,153.39,153.41,153.23,153.28,56376.0,135.4701,135.4878,135.3288,135.373,56376.0
2016-11-16 15:55:00,153.28,153.42,153.28,153.34,80960.0,135.373,135.4966,135.373,135.426,80960.0
2016-11-17 09:30:00,154.03,154.33,153.45,154.32,34974.0,136.0354,136.3003,135.5231,136.2915,34974.0
2016-11-17 09:35:00,154.39,154.55,153.92,154.29,16031.0,136.3533,136.4946,135.9382,136.265,16031.0
2016-11-17 09:40:00,154.28,155.04,154.12,155.0,48903.0,136.2562,136.9274,136.1149,136.8921,48903.0
2016-11-17 09:45:00,154.92,154.95,154.2,154.39,18348.0,136.8214,136.8479,136.1855,136.3533,18348.0
2016-11-17 09:50:00,154.44,154.67,154.19,154.64,26345.0,136.3975,136.6006,136.1767,136.5741,26345.0
2016-11-17 09:55:00,154.62,155.2,154.62,155.13,31372.0,136.5564,137.0687,136.5564,137.0069,31372.0
2016-11-17 10:00:00,155.24,155.24,154.86,155.01,32489.0,137.104,137.104,136.7684,136.9009,32489.0
2016-11-17 10:05:00,154.94,155.25,154.84,155.05,21833.0,136.8391,137.1128,136.7507,136.9362,21833.0
2016-11-17 10:10:00,155.07,155.25,154.91,155.12,20712.0,136.9539,137.1128,136.8126,136.998,20712.0
2016-11-17 10:15:00,155.09,155.14,154.67,155.06,17734.0,136.9715,137.0157,136.6006,136.945,17734.0
2016-11-17 10:20:00,155.18,155.18,154.6,154.89,21489.0,137.051,137.051,136.5388,136.7949,21489.0
2016-11-17 10:25:00,154.8,154.95,154.4,154.41,20262.0,136.7154,136.8479,136.3622,136.371,20262.0
2016-11-17 10:30:00,154.49,154.72,154.44,154.59,10371.0,136.4416,136.6448,136.3975,136.53,10371.0
2016-11-17 10:35:00,154.57,154.58,154.25,154.31,12156.0,136.5123,136.5211,136.2297,136.2827,12156.0
2016-11-17 10:40:00,154.28,154.31,154.1,154.23,16980.0,136.2562,136.2827,136.0972,136.212,16980.0
2016-11-17 10:45:00,154.23,154.33,154.08,154.23,14175.0,136.212,136.3003,136.0795,136.212,14175.0
2016-11-17 10:50:00,154.22,154.22,154.06,154.09,8802.0,136.2032,136.2032,136.0619,136.0884,8802.0
2016-11-17 10:55:00,154.12,154.19,154.04,154.08,10924.0,136.1149,136.1767,136.0442,136.0795,10924.0
2016-11-17 11:00:00,154.02,154.17,154.0,154.17,9992.0,136.0265,136.159,136.0089,136.159,9992.0
2016-11-17 11:05:00,154.17,154.24,154.13,154.14,10924.0,136.159,136.2208,136.1237,136.1325,10924.0
2016-11-17 11:10:00,154.14,154.18,154.03,154.03,13552.0,136.1325,136.1679,136.0354,136.0354,13552.0
2016-11-17 11:15:00,154.05,154.26,154.04,154.14,10604.0,136.053,136.2385,136.0442,136.1325,10604.0
2016-11-17 11:20:00,154.16,154.25,154.13,154.19,8042.0,136.1502,136.2297,136.1237,136.1767,8042.0
2016-11-17 11:25:00,154.16,154.22,154.09,154.14,6619.0,136.1502,136.2032,136.0884,136.1325,6619.0
2016-11-17 11:30:00,154.16,154.17,153.85,154.0,30607.0,136.1502,136.159,135.8764,136.0089,30607.0
2016-11-17 11:35:00,154.06,154.11,154.04,154.06,4225.0,136.0619,136.106,136.0442,136.0619,4225.0
2016-11-17 11:40:00,154.02,154.12,153.99,154.0,10367.0,136.0265,136.1149,136.0,136.0089,10367.0
2016-11-17 11:45:00,154.1,154.38,154.1,154.35,6377.0,136.0972,136.3445,136.0972,136.318,6377.0
2016-11-17 11:50:00,154.39,154.4,154.23,154.28,12341.0,136.3533,136.3622,136.212,136.2562,12341.0
2016-11-17 11:55:00,154.29,154.3,154.08,154.15,15519.0,136.265,136.2738,136.0795,136.1414,15519.0
2016-11-17 12:00:00,154.2,154.2,154.08,154.16,6197.0,136.1855,136.1855,136.0795,136.1502,6197.0
2016-11-17 12:05:00,154.09,154.13,153.97,154.07,14807.0,136.0884,136.1237,135.9824,136.0707,14807.0
2016-11-17 12:10:00,154.01,154.1,153.99,154.08,11650.0,136.0177,136.0972,136.0,136.0795,11650.0
2016-11-17 12:15:00,154.09,154.14,153.95,153.96,40760.0,136.0884,136.1325,135.9647,135.9736,40760.0
2016-11-17 12:20:00,153.99,154.11,153.94,154.03,11036.0,136.0,136.106,135.9559,136.0354,11036.0
2016-11-17 12:25:00,154.03,154.1,153.95,154.0,11684.0,136.0354,136.0972,135.9647,136.0089,11684.0
2016-11-17 12:30:00,154.0,154.14,153.99,154.08,18029.0,136.0089,136.1325,136.0,136.0795,18029.0
2016-11-17 12:35:00,154.04,154.12,153.99,153.99,21397.0,136.0442,136.1149,136.0,136.0,21397.0
2016-11-17 12:40:00,154.01,154.05,153.92,153.96,16553.0,136.0177,136.053,135.9382,135.9736,16553.0
2016-11-17 12:45:00,153.93,153.96,153.69,153.74,10316.0,135.9471,135.9736,135.7351,135.7793,10316.0
2016-11-17 12:50:00,153.75,153.94,153.71,153.88,22487.0,135.7881,135.9559,135.7528,135.9029,22487.0
2016-11-17 12:55:00,153.91,153.94,153.87,153.91,10410.0,135.9294,135.9559,135.8941,135.9294,10410.0
2016-11-17 13:00:00,153.91,154.32,153.91,154.12,16165.0,135.9294,136.2915,135.9294,136.1149,16165.0
2016-11-17 13:05:00,154.12,154.15,153.97,154.04,35196.0,136.1149,136.1414,135.9824,136.0442,35196.0
2016-11-17 13:10:00,153.99,154.29,153.99,154.29,8330.0,136.0,136.265,136.0,136.265,8330.0
2016-11-17 13:15:00,154.35,154.47,154.24,154.47,5881.0,136.318,136.424,136.2208,136.424,5881.0
2016-11-17 13:20:00,154.47,154.53,154.29,154.29,22227.0,136.424,136.477,136.265,136.265,22227.0
2016-11-17 13:25:00,154.33,154.51,154.28,154.41,5784.0,136.3003,136.4593,136.2562,136.371,5784.0
2016-11-17 13:30:00,154.44,154.65,154.44,154.65,2594.0,136.3975,136.5829,136.3975,136.5829,2594.0
2016-11-17 13:35:00,154.65,154.65,154.41,154.41,8266.0,136.5829,136.5829,136.371,136.371,8266.0
2016-11-17 13:40:00,154.37,154.37,154.18,154.24,5080.0,136.3357,136.3357,136.1679,136.2208,5080.0
2016-11-17 13:45:00,154.29,154.46,154.22,154.46,10152.0,136.265,136.4151,136.2032,136.4151,10152.0
2016-11-17 13:50:00,154.5,154.61,154.41,154.41,8893.0,136.4505,136.5476,136.371,136.371,8893.0
2016-11-17 13:55:00,154.38,154.45,154.3,154.33,6685.0,136.3445,136.4063,136.2738,136.3003,6685.0
2016-11-17 14:00:00,154.27,154.4,153.98,154.04,17413.0,136.2473,136.3622,135.9912,136.0442,17413.0
2016-11-17 14:05:00,154.03,154.39,154.01,154.3,7553.0,136.0354,136.3533,136.0177,136.2738,7553.0
2016-11-17 14:10:00,154.29,154.34,154.15,154.34,6769.0,136.265,136.3092,136.1414,136.3092,6769.0
2016-11-17 14:15:00,154.33,154.33,154.14,154.26,5611.0,136.3003,136.3003,136.1325,136.2385,5611.0
2016-11-17 14:20:00,154.26,154.55,154.26,154.45,12938.0,136.2385,136.4946,136.2385,136.4063,12938.0
2016-11-17 14:25:00,154.44,154.51,154.27,154.51,15625.0,136.3975,136.4593,136.2473,136.4593,15625.0
2016-11-17 14:30:00,154.47,154.55,154.31,154.53,14413.0,136.424,136.4946,136.2827,136.477,14413.0
2016-11-17 14:35:00,154.48,154.63,154.46,154.61,7739.0,136.4328,136.5653,136.4151,136.5476,7739.0
2016-11-17 14:40:00,154.62,154.71,154.55,154.69,8895.0,136.5564,136.6359,136.4946,136.6183,8895.0
2016-11-17 14:45:00,154.71,154.93,154.66,154.79,13111.0,136.6359,136.8302,136.5918,136.7066,13111.0
2016-11-17 14:50:00,154.81,154.82,154.73,154.79,5261.0,136.7243,136.7331,136.6536,136.7066,5261.0
2016-11-17 14:55:00,154.82,154.88,154.67,154.76,9454.0,136.7331,136.7861,136.6006,136.6801,9454.0
2016-11-17 15:00:00,154.76,154.9,154.74,154.84,9100.0,136.6801,136.8037,136.6624,136.7507,9100.0
2016-11-17 15:05:00,154.87,155.05,154.86,154.97,15565.0,136.7772,136.9362,136.7684,136.8656,15565.0
2016-11-17 15:10:00,154.97,155.03,154.93,155.03,10457.0,136.8656,136.9186,136.8302,136.9186,10457.0
2016-11-17 15:15:00,155.03,155.12,154.86,154.9,16118.0,136.9186,136.998,136.7684,136.8037,16118.0
2016-11-17 15:20:00,154.92,154.96,154.77,154.84,13162.0,136.8214,136.8567,136.6889,136.7507,13162.0
2016-11-17 15:25:00,154.83,154.89,154.8,154.83,9356.0,136.7419,136.7949,136.7154,136.7419,9356.0
2016-11-17 15:30:00,154.83,154.86,154.61,154.67,26813.0,136.7419,136.7684,136.5476,136.6006,26813.0
2016-11-17 15:35:00,154.7,154.86,154.68,154.81,19746.0,136.6271,136.7684,136.6094,136.7243,19746.0
2016-11-17 15:40:00,154.81,155.03,154.79,154.98,12582.0,136.7243,136.9186,136.7066,136.8744,12582.0
2016-11-17 15:45:00,154.96,155.02,154.83,154.99,30621.0,136.8567,136.9097,136.7419,136.8832,30621.0
2016-11-17 15:50:00,154.97,154.99,154.7,154.71,23636.0,136.8656,136.8832,136.6271,136.6359,23636.0
2016-11-17 15:55:00,154.72,154.8,154.65,154.79,53113.0,136.6448,136.7154,136.5829,136.7066,53113.0
2016-11-18 09:30:00,154.74,155.08,154.05,154.89,80679.0,136.6624,136.9627,136.053,136.7949,80679.0
2016-11-18 09:35:00,154.89,155.2,154.79,155.0,19708.0,136.7949,137.0687,136.7066,136.8921,19708.0
2016-11-18 09:40:00,155.09,155.2,154.97,155.01,16562.0,136.9715,137.0687,136.8656,136.9009,16562.0
2016-11-18 09:45:00,155.09,155.25,155.02,155.07,19766.0,136.9715,137.1128,136.9097,136.9539,19766.0
2016-11-18 09:50:00,155.11,155.34,155.05,155.25,22451.0,136.9892,137.1923,136.9362,137.1128,22451.0
2016-11-18 09:55:00,155.25,155.36,155.0,155.14,25309.0,137.1128,137.21,136.8921,137.0157,25309.0
2016-11-18 10:00:00,155.07,155.15,154.93,155.08,28645.0,136.9539,137.0245,136.8302,136.9627,28645.0
2016-11-18 10:05:00,155.13,155.33,155.02,155.3,21486.0,137.0069,137.1835,136.9097,137.157,21486.0
2016-11-18 10:10:00,155.39,155.64,155.34,155.56,18214.0,137.2365,137.4573,137.1923,137.3866,18214.0
2016-11-18 10:15:00,155.54,155.57,155.15,155.15,7206.0,137.369,137.3955,137.0245,137.0245,7206.0
2016-11-18 10:20:00,155.16,155.25,155.15,155.22,5535.0,137.0334,137.1128,137.0245,137.0864,5535.0
2016-11-18 10:25:00,155.21,155.33,155.2,155.22,13777.0,137.0775,137.1835,137.0687,137.0864,13777.0
2016-11-18 10:30:00,155.17,155.29,155.17,155.17,12950.0,137.0422,137.1482,137.0422,137.0422,12950.0
2016-11-18 10:35:00,155.16,155.5,155.13,155.37,18453.0,137.0334,137.3336,137.0069,137.2188,18453.0
2016-11-18 10:40:00,155.35,155.37,155.2,155.31,24645.0,137.2012,137.2188,137.0687,137.1658,24645.0
2016-11-18 10:45:00,155.31,155.39,155.22,155.33,12436.0,137.1658,137.2365,137.0864,137.1835,12436.0
2016-11-18 10:50:00,155.35,155.4,155.21,155.4,20774.0,137.2012,137.2453,137.0775,137.2453,20774.0
2016-11-18 10:55:00,155.38,155.38,155.24,155.3,10490.0,137.2277,137.2277,137.104,137.157,10490.0
2016-11-18 11:00:00,155.29,155.44,155.26,155.34,10345.0,137.1482,137.2807,137.1217,137.1923,10345.0
2016-11-18 11:05:00,155.4,155.43,155.27,155.3,44838.0,137.2453,137.2718,137.1305,137.157,44838.0
2016-11-18 11:10:00,155.3,155.49,155.26,155.34,15014.0,137.157,137.3248,137.1217,137.1923,15014.0
2016-11-18 11:15:00,155.32,155.33,155.19,155.28,18507.0,137.1747,137.1835,137.0599,137.1393,18507.0
2016-11-18 11:20:00,155.25,155.34,155.21,155.21,15589.0,137.1128,137.1923,137.0775,137.0775,15589.0
2016-11-18 11:25:00,155.2,155.2,155.09,155.12,37462.0,137.0687,137.0687,136.9715,136.998,37462.0
2016-11-18 11:30:00,155.09,155.14,154.98,154.99,22622.0,136.9715,137.0157,136.8744,136.8832,22622.0
2016-11-18 11:35:00,155.03,155.12,154.98,155.11,21267.0,136.9186,136.998,136.8744,136.9892,21267.0
2016-11-18 11:40:00,155.1,155.18,155.02,155.03,11401.0,136.9804,137.051,136.9097,136.9186,11401.0
2016-11-18 11:45:00,155.03,155.08,154.98,155.08,26006.0,136.9186,136.9627,136.8744,136.9627,26006.0
2016-11-18 11:50:00,155.06,155.13,154.81,154.81,63668.0,136.945,137.0069,136.7243,136.7243,63668.0
2016-11-18 11:55:00,154.82,155.01,154.71,154.94,49087.0,136.7331,136.9009,136.6359,136.8391,49087.0
2016-11-18 12:00:00,154.95,155.0,154.81,154.89,17025.0,136.8479,136.8921,136.7243,136.7949,17025.0
2016-11-18 12:05:00,154.96,155.18,154.84,155.15,11034.0,136.8567,137.051,136.7507,137.0245,11034.0
2016-11-18 12:10:00,155.15,155.25,155.13,155.17,6971.0,137.0245,137.1128,137.0069,137.0422,6971.0
2016-11-18 12:15:00,155.15,155.23,155.05,155.23,6731.0,137.0245,137.0952,136.9362,137.0952,6731.0
2016-11-18 12:20:00,155.25,155.3,155.11,155.12,7975.0,137.1128,137.157,136.9892,136.998,7975.0
2016-11-18 12:25:00,155.12,155.24,155.11,155.13,8373.0,136.998,137.104,136.9892,137.0069,8373.0
2016-11-18 12:30:00,155.17,155.2,155.1,155.19,7220.0,137.0422,137.0687,136.9804,137.0599,7220.0
2016-11-18 12:35:00,155.2,155.29,155.17,155.25,11940.0,137.0687,137.1482,137.0422,137.1128,11940.0
2016-11-18 12:40:00,155.25,155.48,155.18,155.46,8400.0,137.1128,137.316,137.051,137.2983,8400.0
2016-11-18 12:45:00,155.48,155.54,155.4,155.54,16777.0,137.316,137.369,137.2453,137.369,16777.0
2016-11-18 12:50:00,155.52,155.52,155.38,155.43,11975.0,137.3513,137.3513,137.2277,137.2718,11975.0
2016-11-18 12:55:00,155.42,155.51,155.38,155.46,9140.0,137.263,137.3425,137.2277,137.2983,9140.0
2016-11-18 13:00:00,155.45,155.48,155.35,155.39,10909.0,137.2895,137.316,137.2012,137.2365,10909.0
2016-11-18 13:05:00,155.36,155.45,155.28,155.34,9476.0,137.21,137.2895,137.1393,137.1923,9476.0
2016-11-18 13:10:00,155.27,155.3,155.15,155.18,6710.0,137.1305,137.157,137.0245,137.051,6710.0
2016-11-18 13:15:00,155.18,155.39,155.18,155.29,17149.0,137.051,137.2365,137.051,137.1482,17149.0
2016-11-18 13:20:00,155.37,155.37,155.14,155.2,6318.0,137.2188,137.2188,137.0157,137.0687,6318.0
2016-11-18 13:25:00,155.12,155.14,154.81,154.89,18843.0,136.998,137.0157,136.7243,136.7949,18843.0
2016-11-18 13:30:00,154.8,155.02,154.75,155.02,6279.0,136.7154,136.9097,136.6713,136.9097,6279.0
2016-11-18 13:35:00,154.94,155.07,154.93,155.03,11400.0,136.8391,136.9539,136.8302,136.9186,11400.0
2016-11-18 13:40:00,155.06,155.06,154.89,154.95,10800.0,136.945,136.945,136.7949,136.8479,10800.0
2016-11-18 13:45:00,154.93,155.16,154.9,155.15,5725.0,136.8302,137.0334,136.8037,137.0245,5725.0
2016-11-18 13:50:00,155.16,155.2,155.06,155.08,25130.0,137.0334,137.0687,136.945,136.9627,25130.0
2016-11-18 13:55:00,155.05,155.38,155.04,155.36,13364.0,136.9362,137.2277,136.9274,137.21,13364.0
2016-11-18 14:00:00,155.38,155.44,155.32,155.44,11125.0,137.2277,137.2807,137.1747,137.2807,11125.0
2016-11-18 14:05:00,155.38,155.48,155.3,155.35,12338.0,137.2277,137.316,137.157,137.2012,12338.0
2016-11-18 14:10:00,155.34,155.58,155.32,155.57,12139.0,137.1923,137.4043,137.1747,137.3955,12139.0
2016-11-18 14:15:00,155.53,155.59,155.43,155.48,13637.0,137.3601,137.4131,137.2718,137.316,13637.0
2016-11-18 14:20:00,155.49,155.7,155.48,155.7,13034.0,137.3248,137.5103,137.316,137.5103,13034.0
2016-11-18 14:25:00,155.64,155.74,155.61,155.64,12197.0,137.4573,137.5456,137.4308,137.4573,12197.0
2016-11-18 14:30:00,155.61,155.63,155.41,155.41,7545.0,137.4308,137.4485,137.2542,137.2542,7545.0
2016-11-18 14:35:00,155.38,155.6,155.38,155.4,32637.0,137.2277,137.422,137.2277,137.2453,32637.0
2016-11-18 14:40:00,155.41,155.48,155.3,155.4,16742.0,137.2542,137.316,137.157,137.2453,16742.0
2016-11-18 14:45:00,155.39,155.4,155.29,155.3,16611.0,137.2365,137.2453,137.1482,137.157,16611.0
2016-11-18 14:50:00,155.29,155.3,155.15,155.16,20024.0,137.1482,137.157,137.0245,137.0334,20024.0
2016-11-18 14:55:00,155.16,155.16,155.03,155.03,15976.0,137.0334,137.0334,136.9186,136.9186,15976.0
2016-11-18 15:00:00,155.05,155.07,155.01,155.04,15185.0,136.9362,136.9539,136.9009,136.9274,15185.0
2016-11-18 15:05:00,155.04,155.13,155.0,155.13,11453.0,136.9274,137.0069,136.8921,137.0069,11453.0
2016-11-18 15:10:00,155.13,155.23,155.13,155.22,7491.0,137.0069,137.0952,137.0069,137.0864,7491.0
2016-11-18 15:15:00,155.23,155.42,155.23,155.26,15942.0,137.0952,137.263,137.0952,137.1217,15942.0
2016-11-18 15:20:00,155.28,155.38,155.26,155.38,10697.0,137.1393,137.2277,137.1217,137.2277,10697.0
2016-11-18 15:25:00,155.4,155.4,155.32,155.35,16934.0,137.2453,137.2453,137.1747,137.2012,16934.0
2016-11-18 15:30:00,155.34,155.35,155.18,155.18,12396.0,137.1923,137.2012,137.051,137.051,12396.0
2016-11-18 15:35:00,155.2,155.46,155.14,155.45,26985.0,137.0687,137.2983,137.0157,137.2895,26985.0
2016-11-18 15:40:00,155.43,155.44,155.32,155.32,23984.0,137.2718,137.2807,137.1747,137.1747,23984.0
2016-11-18 15:45:00,155.32,155.35,155.18,155.18,85803.0,137.1747,137.2012,137.051,137.051,85803.0
2016-11-18 15:50:00,155.19,155.21,155.1,155.14,50070.0,137.0599,137.0775,136.9804,137.0157,50070.0
2016-11-18 15:55:00,155.13,155.15,154.92,155.1,113479.0,137.0069,137.0245,136.8214,136.9804,113479.0
2016-11-21 09:30:00,156.64,156.75,155.85,156.67,49833.0,138.3405,138.4376,137.6428,138.367,49833.0
2016-11-21 09:35:00,156.73,157.09,156.53,157.04,32085.0,138.4199,138.7379,138.2433,138.6937,32085.0
2016-11-21 09:40:00,157.01,157.31,156.93,157.14,36806.0,138.6672,138.9322,138.5966,138.782,36806.0
2016-11-21 09:45:00,157.17,157.53,157.16,157.33,18116.0,138.8085,139.1265,138.7997,138.9499,18116.0
2016-11-21 09:50:00,157.31,157.31,156.33,156.33,32823.0,138.9322,138.9322,138.0667,138.0667,32823.0
2016-11-21 09:55:00,156.39,156.62,156.23,156.62,13671.0,138.1197,138.3228,137.9784,138.3228,13671.0
2016-11-21 10:00:00,156.68,157.14,156.68,157.07,9137.0,138.3758,138.782,138.3758,138.7202,9137.0
2016-11-21 10:05:00,157.06,157.1,156.75,156.75,18751.0,138.7114,138.7467,138.4376,138.4376,18751.0
2016-11-21 10:10:00,156.78,156.79,156.5,156.69,11092.0,138.4641,138.4729,138.2168,138.3846,11092.0
2016-11-21 10:15:00,156.69,157.12,156.64,156.89,34120.0,138.3846,138.7644,138.3405,138.5613,34120.0
2016-11-21 10:20:00,156.9,157.07,156.89,156.96,14596.0,138.5701,138.7202,138.5613,138.6231,14596.0
2016-11-21 10:25:00,157.03,157.08,156.79,157.05,13911.0,138.6849,138.7291,138.4729,138.7026,13911.0
2016-11-21 10:30:00,157.04,157.24,156.84,156.95,19226.0,138.6937,138.8704,138.5171,138.6142,19226.0
2016-11-21 10:35:00,156.93,156.99,156.66,156.89,17754.0,138.5966,138.6496,138.3581,138.5613,17754.0
2016-11-21 10:40:00,156.9,156.9,156.72,156.76,6517.0,138.5701,138.5701,138.4111,138.4464,6517.0
2016-11-21 10:45:00,156.78,156.99,156.72,156.98,11501.0,138.4641,138.6496,138.4111,138.6407,11501.0
2016-11-21 10:50:00,156.94,157.13,156.88,157.0,13011.0,138.6054,138.7732,138.5524,138.6584,13011.0
2016-11-21 10:55:00,156.94,157.0,156.7,156.72,9866.0,138.6054,138.6584,138.3935,138.4111,9866.0
2016-11-21 11:00:00,156.74,156.97,156.73,156.75,21706.0,138.4288,138.6319,138.4199,138.4376,21706.0
2016-11-21 11:05:00,156.74,156.76,156.61,156.7,13251.0,138.4288,138.4464,138.314,138.3935,13251.0
2016-11-21 11:10:00,156.74,157.0,156.71,156.99,13672.0,138.4288,138.6584,138.4023,138.6496,13672.0
2016-11-21 11:15:00,157.02,157.08,156.86,157.02,9957.0,138.6761,138.7291,138.5348,138.6761,9957.0
2016-11-21 11:20:00,156.99,156.99,156.6,156.6,8516.0,138.6496,138.6496,138.3051,138.3051,8516.0
2016-11-21 11:25:00,156.58,156.9,156.54,156.82,9155.0,138.2875,138.5701,138.2521,138.4994,9155.0
2016-11-21 11:30:00,156.83,156.95,156.77,156.83,10150.0,138.5083,138.6142,138.4553,138.5083,10150.0
2016-11-21 11:35:00,156.81,156.82,156.42,156.42,19967.0,138.4906,138.4994,138.1462,138.1462,19967.0
2016-11-21 11:40:00,156.44,156.49,156.3,156.36,25986.0,138.1638,138.208,138.0402,138.0932,25986.0
2016-11-21 11:45:00,156.38,156.47,156.37,156.4,4050.0,138.1108,138.1903,138.102,138.1285,4050.0
2016-11-21 11:50:00,156.42,156.43,156.14,156.17,13124.0,138.1462,138.155,137.8989,137.9254,13124.0
2016-11-21 11:55:00,156.21,156.28,156.02,156.08,21595.0,137.9607,138.0225,137.7929,137.8459,21595.0
2016-11-21 12:00:00,156.14,156.48,156.1,156.44,34718.0,137.8989,138.1992,137.8635,138.1638,34718.0
2016-11-21 12:05:00,156.44,156.64,156.39,156.52,38277.0,138.1638,138.3405,138.1197,138.2345,38277.0
2016-11-21 12:10:00,156.52,156.59,156.44,156.49,39573.0,138.2345,138.2963,138.1638,138.208,39573.0
2016-11-21 12:15:00,156.49,156.64,156.39,156.45,36989.0,138.208,138.3405,138.1197,138.1727,36989.0
2016-11-21 12:20:00,156.43,156.98,156.43,156.95,44655.0,138.155,138.6407,138.155,138.6142,44655.0
2016-11-21 12:25:00,156.93,157.0,156.9,156.97,10798.0,138.5966,138.6584,138.5701,138.6319,10798.0
2016-11-21 12:30:00,156.97,157.21,156.96,157.18,23249.0,138.6319,138.8439,138.6231,138.8174,23249.0
2016-11-21 12:35:00,157.16,157.29,157.15,157.28,27497.0,138.7997,138.9145,138.7909,138.9057,27497.0
2016-11-21 12:40:00,157.31,157.5,157.29,157.42,18485.0,138.9322,139.1,138.9145,139.0293,18485.0
2016-11-21 12:45:00,157.4,157.4,157.09,157.28,16526.0,139.0117,139.0117,138.7379,138.9057,16526.0
2016-11-21 12:50:00,157.32,157.44,157.31,157.35,6500.0,138.941,139.047,138.9322,138.9675,6500.0
2016-11-21 12:55:00,157.34,157.43,157.19,157.2,9281.0,138.9587,139.0382,138.8262,138.835,9281.0
2016-11-21 13:00:00,157.2,157.48,157.2,157.4,11763.0,138.835,139.0823,138.835,139.0117,11763.0
2016-11-21 13:05:00,157.42,157.49,157.39,157.46,4207.0,139.0293,139.0912,139.0028,139.0647,4207.0
2016-11-21 13:10:00,157.47,157.52,157.46,157.5,10508.0,139.0735,139.1177,139.0647,139.1,10508.0
2016-11-21 13:15:00,157.5,157.7,157.48,157.55,6388.0,139.1,139.2766,139.0823,139.1442,6388.0
2016-11-21 13:20:00,157.62,157.62,157.5,157.5,10416.0,139.206,139.206,139.1,139.1,10416.0
2016-11-21 13:25:00,157.48,157.66,157.39,157.53,9755.0,139.0823,139.2413,139.0028,139.1265,9755.0
2016-11-21 13:30:00,157.53,157.61,157.42,157.51,8412.0,139.1265,139.1971,139.0293,139.1088,8412.0
2016-11-21 13:35:00,157.53,157.54,157.35,157.45,16700.0,139.1265,139.1353,138.9675,139.0558,16700.0
2016-11-21 13:40:00,157.49,157.75,157.47,157.75,10576.0,139.0912,139.3208,139.0735,139.3208,10576.0
2016-11-21 13:45:00,157.77,158.0,157.7,157.91,15079.0,139.3384,139.5416,139.2766,139.4621,15079.0
2016-11-21 13:50:00,157.94,157.94,157.62,157.77,10353.0,139.4886,139.4886,139.206,139.3384,10353.0
2016-11-21 13:55:00,157.77,157.88,157.65,157.65,8010.0,139.3384,139.4356,139.2325,139.2325,8010.0
2016-11-21 14:00:00,157.74,157.83,157.62,157.83,10842.0,139.312,139.3914,139.206,139.3914,10842.0
2016-11-21 14:05:00,157.82,157.86,157.75,157.86,9597.0,139.3826,139.4179,139.3208,139.4179,9597.0
2016-11-21 14:10:00,157.86,157.9,157.8,157.81,8156.0,139.4179,139.4533,139.3649,139.3738,8156.0
2016-11-21 14:15:00,157.85,157.88,157.74,157.8,7523.0,139.4091,139.4356,139.312,139.3649,7523.0
2016-11-21 14:20:00,157.74,157.75,157.66,157.69,3050.0,139.312,139.3208,139.2413,139.2678,3050.0
2016-11-21 14:25:00,157.69,157.8,157.56,157.56,5830.0,139.2678,139.3649,139.153,139.153,5830.0
2016-11-21 14:30:00,157.61,157.83,157.6,157.75,10276.0,139.1971,139.3914,139.1883,139.3208,10276.0
2016-11-21 14:35:00,157.7,157.72,157.65,157.66,4827.0,139.2766,139.2943,139.2325,139.2413,4827.0
2016-11-21 14:40:00,157.65,157.65,157.45,157.51,9258.0,139.2325,139.2325,139.0558,139.1088,9258.0
2016-11-21 14:45:00,157.47,157.5,157.41,157.41,4250.0,139.0735,139.1,139.0205,139.0205,4250.0
2016-11-21 14:50:00,157.41,157.54,157.41,157.45,7082.0,139.0205,139.1353,139.0205,139.0558,7082.0
2016-11-21 14:55:00,157.45,157.51,157.41,157.5,4568.0,139.0558,139.1088,139.0205,139.1,4568.0
2016-11-21 15:00:00,157.51,157.71,157.5,157.71,8241.0,139.1088,139.2855,139.1,139.2855,8241.0
2016-11-21 15:05:00,157.67,157.69,157.6,157.67,12020.0,139.2501,139.2678,139.1883,139.2501,12020.0
2016-11-21 15:10:00,157.66,157.78,157.65,157.72,5894.0,139.2413,139.3473,139.2325,139.2943,5894.0
2016-11-21 15:15:00,157.72,157.74,157.55,157.55,9616.0,139.2943,139.312,139.1442,139.1442,9616.0
2016-11-21 15:20:00,157.56,157.68,157.53,157.67,11531.0,139.153,139.259,139.1265,139.2501,11531.0
2016-11-21 15:25:00,157.66,157.69,157.61,157.61,8600.0,139.2413,139.2678,139.1971,139.1971,8600.0
2016-11-21 15:30:00,157.61,157.69,157.53,157.65,22293.0,139.1971,139.2678,139.1265,139.2325,22293.0
2016-11-21 15:35:00,157.66,157.7,157.51,157.52,19135.0,139.2413,139.2766,139.1088,139.1177,19135.0
2016-11-21 15:40:00,157.51,157.62,157.49,157.58,23296.0,139.1088,139.206,139.0912,139.1706,23296.0
2016-11-21 15:45:00,157.58,157.58,157.41,157.44,25138.0,139.1706,139.1706,139.0205,139.047,25138.0
2016-11-21 15:50:00,157.44,157.49,157.41,157.45,84025.0,139.047,139.0912,139.0205,139.0558,84025.0
2016-11-21 15:55:00,157.45,157.47,157.37,157.39,74894.0,139.0558,139.0735,138.9852,139.0028,74894.0
2016-11-22 09:30:00,157.75,158.19,157.56,157.9,26530.0,139.3208,139.7094,139.153,139.4533,26530.0
2016-11-22 09:35:00,157.75,157.81,157.45,157.78,12081.0,139.3208,139.3738,139.0558,139.3473,12081.0
2016-11-22 09:40:00,157.65,157.81,156.99,157.11,19017.0,139.2325,139.3738,138.6496,138.7556,19017.0
2016-11-22 09:45:00,157.13,157.39,156.94,156.95,35187.0,138.7732,139.0028,138.6054,138.6142,35187.0
2016-11-22 09:50:00,157.03,157.13,156.93,157.08,24752.0,138.6849,138.7732,138.5966,138.7291,24752.0
2016-11-22 09:55:00,157.14,157.14,156.82,156.92,9400.0,138.782,138.782,138.4994,138.5878,9400.0
2016-11-22 10:00:00,156.91,156.94,156.58,156.64,9048.0,138.5789,138.6054,138.2875,138.3405,9048.0
2016-11-22 10:05:00,156.7,156.81,156.48,156.63,13553.0,138.3935,138.4906,138.1992,138.3316,13553.0
2016-11-22 10:10:00,156.63,156.66,156.42,156.5,11763.0,138.3316,138.3581,138.1462,138.2168,11763.0
2016-11-22 10:15:00,156.51,156.63,156.26,156.36,13090.0,138.2256,138.3316,138.0049,138.0932,13090.0
2016-11-22 10:20:00,156.36,156.36,156.01,156.09,13213.0,138.0932,138.0932,137.7841,137.8547,13213.0
2016-11-22 10:25:00,156.09,156.09,155.7,155.73,33600.0,137.8547,137.8547,137.5103,137.5368,33600.0
2016-11-22 10:30:00,155.77,156.09,155.76,155.97,22433.0,137.5721,137.8547,137.5633,137.7487,22433.0
2016-11-22 10:35:00,156.01,156.29,155.96,156.22,22805.0,137.7841,138.0314,137.7399,137.9695,22805.0
2016-11-22 10:40:00,156.26,156.56,156.24,156.5,9314.0,138.0049,138.2698,137.9872,138.2168,9314.0
2016-11-22 10:45:00,156.5,156.62,156.25,156.25,11448.0,138.2168,138.3228,137.996,137.996,11448.0
2016-11-22 10:50:00,156.25,156.25,156.17,156.22,17023.0,137.996,137.996,137.9254,137.9695,17023.0
2016-11-22 10:55:00,156.21,156.25,156.07,156.16,14755.0,137.9607,137.996,137.8371,137.9165,14755.0
2016-11-22 11:00:00,156.15,156.22,156.04,156.08,18388.0,137.9077,137.9695,137.8106,137.8459,18388.0
2016-11-22 11:05:00,156.1,156.18,156.02,156.02,10132.0,137.8635,137.9342,137.7929,137.7929,10132.0
2016-11-22 11:10:00,156.05,156.05,155.85,155.94,15522.0,137.8194,137.8194,137.6428,137.7222,15522.0
2016-11-22 11:15:00,155.93,156.09,155.93,156.0,6429.0,137.7134,137.8547,137.7134,137.7752,6429.0
2016-11-22 11:20:00,156.0,156.06,155.96,155.99,9173.0,137.7752,137.8282,137.7399,137.7664,9173.0
2016-11-22 11:25:00,155.98,155.98,155.84,155.87,11707.0,137.7576,137.7576,137.6339,137.6604,11707.0
2016-11-22 11:30:00,155.89,155.89,155.51,155.53,21997.0,137.6781,137.6781,137.3425,137.3601,21997.0
2016-11-22 11:35:00,155.57,155.59,155.26,155.28,19040.0,137.3955,137.4131,137.1217,137.1393,19040.0
2016-11-22 11:40:00,155.29,155.52,155.22,155.46,21201.0,137.1482,137.3513,137.0864,137.2983,21201.0
2016-11-22 11:45:00,155.45,155.56,155.36,155.55,16832.0,137.2895,137.3866,137.21,137.3778,16832.0
2016-11-22 11:50:00,155.55,155.55,155.25,155.4,19842.0,137.3778,137.3778,137.1128,137.2453,19842.0
2016-11-22 11:55:00,155.43,155.5,155.38,155.46,11853.0,137.2718,137.3336,137.2277,137.2983,11853.0
2016-11-22 12:00:00,155.46,155.47,155.26,155.26,15210.0,137.2983,137.3071,137.1217,137.1217,15210.0
2016-11-22 12:05:00,155.32,155.65,155.32,155.63,14644.0,137.1747,137.4661,137.1747,137.4485,14644.0
2016-11-22 12:10:00,155.62,155.87,155.62,155.79,11326.0,137.4396,137.6604,137.4396,137.5898,11326.0
2016-11-22 12:15:00,155.83,155.83,155.55,155.56,12960.0,137.6251,137.6251,137.3778,137.3866,12960.0
2016-11-22 12:20:00,155.57,155.62,155.48,155.48,10719.0,137.3955,137.4396,137.316,137.316,10719.0
2016-11-22 12:25:00,155.5,155.52,155.42,155.5,9936.0,137.3336,137.3513,137.263,137.3336,9936.0
2016-11-22 12:30:00,155.5,155.62,155.41,155.42,10128.0,137.3336,137.4396,137.2542,137.263,10128.0
2016-11-22 12:35:00,155.41,155.48,155.36,155.44,8041.0,137.2542,137.316,137.21,137.2807,8041.0
2016-11-22 12:40:00,155.44,155.52,155.33,155.51,12620.0,137.2807,137.3513,137.1835,137.3425,12620.0
2016-11-22 12:45:00,155.51,155.58,155.31,155.31,10874.0,137.3425,137.4043,137.1658,137.1658,10874.0
2016-11-22 12:50:00,155.37,155.4,155.28,155.38,14350.0,137.2188,137.2453,137.1393,137.2277,14350.0
2016-11-22 12:55:00,155.38,155.54,155.37,155.52,8986.0,137.2277,137.369,137.2188,137.3513,8986.0
2016-11-22 13:00:00,155.54,155.72,155.48,155.65,8200.0,137.369,137.5279,137.316,137.4661,8200.0
2016-11-22 13:05:00,155.67,155.8,155.67,155.74,6710.0,137.4838,137.5986,137.4838,137.5456,6710.0
2016-11-22 13:10:00,155.77,155.8,155.67,155.7,9548.0,137.5721,137.5986,137.4838,137.5103,9548.0
2016-11-22 13:15:00,155.7,155.81,155.61,155.64,11410.0,137.5103,137.6074,137.4308,137.4573,11410.0
2016-11-22 13:20:00,155.63,155.79,155.63,155.76,5498.0,137.4485,137.5898,137.4485,137.5633,5498.0
2016-11-22 13:25:00,155.77,155.88,155.73,155.82,5284.0,137.5721,137.6692,137.5368,137.6163,5284.0
2016-11-22 13:30:00,155.77,156.08,155.7,156.08,5689.0,137.5721,137.8459,137.5103,137.8459,5689.0
2016-11-22 13:35:00,156.08,156.18,156.06,156.18,7471.0,137.8459,137.9342,137.8282,137.9342,7471.0
2016-11-22 13:40:00,156.18,156.31,156.12,156.12,5459.0,137.9342,138.049,137.8812,137.8812,5459.0
2016-11-22 13:45:00,156.11,156.21,156.1,156.12,4259.0,137.8724,137.9607,137.8635,137.8812,4259.0
2016-11-22 13:50:00,156.06,156.12,155.96,156.11,7270.0,137.8282,137.8812,137.7399,137.8724,7270.0
2016-11-22 13:55:00,156.11,156.13,156.04,156.06,6710.0,137.8724,137.89,137.8106,137.8282,6710.0
2016-11-22 14:00:00,156.09,156.09,156.01,156.05,6234.0,137.8547,137.8547,137.7841,137.8194,6234.0
2016-11-22 14:05:00,156.07,156.13,156.03,156.11,5100.0,137.8371,137.89,137.8017,137.8724,5100.0
2016-11-22 14:10:00,156.15,156.16,156.0,156.07,11245.0,137.9077,137.9165,137.7752,137.8371,11245.0
2016-11-22 14:15:00,156.08,156.18,156.02,156.04,10968.0,137.8459,137.9342,137.7929,137.8106,10968.0
2016-11-22 14:20:00,156.05,156.1,156.0,156.0,4853.0,137.8194,137.8635,137.7752,137.7752,4853.0
2016-11-22 14:25:00,155.93,156.02,155.85,155.99,15695.0,137.7134,137.7929,137.6428,137.7664,15695.0
2016-11-22 14:30:00,155.99,156.17,155.99,156.17,4921.0,137.7664,137.9254,137.7664,137.9254,4921.0
2016-11-22 14:35:00,156.16,156.29,156.15,156.2,5869.0,137.9165,138.0314,137.9077,137.9519,5869.0
2016-11-22 14:40:00,156.22,156.31,156.2,156.31,4398.0,137.9695,138.049,137.9519,138.049,4398.0
2016-11-22 14:45:00,156.33,156.41,156.21,156.3,9438.0,138.0667,138.1373,137.9607,138.0402,9438.0
2016-11-22 14:50:00,156.32,156.32,156.25,156.27,5800.0,138.0578,138.0578,137.996,138.0137,5800.0
2016-11-22 14:55:00,156.27,156.33,156.2,156.3,6379.0,138.0137,138.0667,137.9519,138.0402,6379.0
2016-11-22 15:00:00,156.3,156.34,156.23,156.26,7654.0,138.0402,138.0755,137.9784,138.0049,7654.0
2016-11-22 15:05:00,156.26,156.35,156.25,156.35,7584.0,138.0049,138.0843,137.996,138.0843,7584.0
2016-11-22 15:10:00,156.37,156.37,156.31,156.37,9585.0,138.102,138.102,138.049,138.102,9585.0
2016-11-22 15:15:00,156.42,156.7,156.4,156.66,9415.0,138.1462,138.3935,138.1285,138.3581,9415.0
2016-11-22 15:20:00,156.66,156.9,156.65,156.87,24994.0,138.3581,138.5701,138.3493,138.5436,24994.0
2016-11-22 15:25:00,156.87,156.92,156.82,156.87,14042.0,138.5436,138.5878,138.4994,138.5436,14042.0
2016-11-22 15:30:00,156.86,156.86,156.73,156.81,18406.0,138.5348,138.5348,138.4199,138.4906,18406.0
2016-11-22 15:35:00,156.81,156.9,156.77,156.89,17859.0,138.4906,138.5701,138.4553,138.5613,17859.0
2016-11-22 15:40:00,156.89,156.95,156.75,156.95,17548.0,138.5613,138.6142,138.4376,138.6142,17548.0
2016-11-22 15:45:00,156.93,156.93,156.83,156.87,27771.0,138.5966,138.5966,138.5083,138.5436,27771.0
2016-11-22 15:50:00,156.85,156.9,156.81,156.86,19209.0,138.5259,138.5701,138.4906,138.5348,19209.0
2016-11-22 15:55:00,156.86,156.86,156.5,156.52,53134.0,138.5348,138.5348,138.2168,138.2345,53134.0
2016-11-23 09:30:00,156.17,156.96,156.04,156.74,31554.0,137.9254,138.6231,137.8106,138.4288,31554.0
2016-11-23 09:35:00,156.75,156.86,156.14,156.38,8951.0,138.4376,138.5348,137.8989,138.1108,8951.0
2016-11-23 09:40:00,156.38,156.39,156.11,156.21,14523.0,138.1108,138.1197,137.8724,137.9607,14523.0
2016-11-23 09:45:00,156.22,156.51,156.12,156.12,9476.0,137.9695,138.2256,137.8812,137.8812,9476.0
2016-11-23 09:50:00,156.14,156.38,156.13,156.29,8416.0,137.8989,138.1108,137.89,138.0314,8416.0
2016-11-23 09:55:00,156.29,156.52,156.15,156.25,6662.0,138.0314,138.2345,137.9077,137.996,6662.0
2016-11-23 10:00:00,156.22,156.48,156.17,156.44,9926.0,137.9695,138.1992,137.9254,138.1638,9926.0
2016-11-23 10:05:00,156.41,156.58,156.3,156.5,8634.0,138.1373,138.2875,138.0402,138.2168,8634.0
2016-11-23 10:10:00,156.5,156.51,156.37,156.4,10145.0,138.2168,138.2256,138.102,138.1285,10145.0
2016-11-23 10:15:00,156.42,156.43,155.89,155.91,13516.0,138.1462,138.155,137.6781,137.6957,13516.0
2016-11-23 10:20:00,155.91,155.93,155.55,155.56,13320.0,137.6957,137.7134,137.3778,137.3866,13320.0
2016-11-23 10:25:00,155.55,155.92,155.53,155.87,9714.0,137.3778,137.7046,137.3601,137.6604,9714.0
2016-11-23 10:30:00,155.88,155.91,155.69,155.83,7521.0,137.6692,137.6957,137.5014,137.6251,7521.0
2016-11-23 10:35:00,155.89,155.95,155.47,155.55,9599.0,137.6781,137.7311,137.3071,137.3778,9599.0
2016-11-23 10:40:00,155.59,155.8,155.58,155.61,8705.0,137.4131,137.5986,137.4043,137.4308,8705.0
2016-11-23 10:45:00,155.61,155.64,155.39,155.39,10150.0,137.4308,137.4573,137.2365,137.2365,10150.0
2016-11-23 10:50:00,155.37,155.42,155.33,155.36,13750.0,137.2188,137.263,137.1835,137.21,13750.0
2016-11-23 10:55:00,155.36,155.46,155.25,155.4,14698.0,137.21,137.2983,137.1128,137.2453,14698.0
2016-11-23 11:00:00,155.4,155.42,155.15,155.15,14107.0,137.2453,137.263,137.0245,137.0245,14107.0
2016-11-23 11:05:00,155.15,155.15,155.01,155.07,8204.0,137.0245,137.0245,136.9009,136.9539,8204.0
2016-11-23 11:10:00,155.04,155.06,154.81,154.91,17944.0,136.9274,136.945,136.7243,136.8126,17944.0
2016-11-23 11:15:00,154.94,154.94,154.76,154.85,9041.0,136.8391,136.8391,136.6801,136.7596,9041.0
2016-11-23 11:20:00,154.85,154.93,154.44,154.44,24546.0,136.7596,136.8302,136.3975,136.3975,24546.0
2016-11-23 11:25:00,154.54,154.58,154.3,154.33,11056.0,136.4858,136.5211,136.2738,136.3003,11056.0
2016-11-23 11:30:00,154.36,154.59,154.35,154.52,16792.0,136.3268,136.53,136.318,136.4681,16792.0
2016-11-23 11:35:00,154.51,154.65,154.36,154.64,14324.0,136.4593,136.5829,136.3268,136.5741,14324.0
2016-11-23 11:40:00,154.66,154.81,154.55,154.81,14560.0,136.5918,136.7243,136.4946,136.7243,14560.0
2016-11-23 11:45:00,154.84,154.84,154.66,154.69,14672.0,136.7507,136.7507,136.5918,136.6183,14672.0
2016-11-23 11:50:00,154.69,154.7,154.58,154.7,11125.0,136.6183,136.6271,136.5211,136.6271,11125.0
2016-11-23 11:55:00,154.69,154.89,154.69,154.89,5955.0,136.6183,136.7949,136.6183,136.7949,5955.0
2016-11-23 12:00:00,154.89,154.89,154.54,154.66,14383.0,136.7949,136.7949,136.4858,136.5918,14383.0
2016-11-23 12:05:00,154.66,154.81,154.66,154.8,8363.0,136.5918,136.7243,136.5918,136.7154,8363.0
2016-11-23 12:10:00,154.8,154.85,154.73,154.77,7935.0,136.7154,136.7596,136.6536,136.6889,7935.0
2016-11-23 12:15:00,154.79,154.96,154.75,154.85,7493.0,136.7066,136.8567,136.6713,136.7596,7493.0
2016-11-23 12:20:00,154.85,154.85,154.65,154.74,9876.0,136.7596,136.7596,136.5829,136.6624,9876.0
2016-11-23 12:25:00,154.82,154.82,154.5,154.58,9677.0,136.7331,136.7331,136.4505,136.5211,9677.0
2016-11-23 12:30:00,154.55,154.58,154.43,154.56,8784.0,136.4946,136.5211,136.3886,136.5035,8784.0
2016-11-23 12:35:00,154.58,154.78,154.58,154.64,15845.0,136.5211,136.6978,136.5211,136.5741,15845.0
2016-11-23 12:40:00,154.65,154.75,154.5,154.75,11939.0,136.5829,136.6713,136.4505,136.6713,11939.0
2016-11-23 12:45:00,154.72,154.91,154.71,154.85,8349.0,136.6448,136.8126,136.6359,136.7596,8349.0
2016-11-23 12:50:00,154.82,154.82,154.61,154.61,7483.0,136.7331,136.7331,136.5476,136.5476,7483.0
2016-11-23 12:55:00,154.56,154.64,154.54,154.6,10414.0,136.5035,136.5741,136.4858,136.5388,10414.0
2016-11-23 13:00:00,154.6,154.67,154.57,154.65,8439.0,136.5388,136.6006,136.5123,136.5829,8439.0
2016-11-23 13:05:00,154.66,154.68,154.55,154.59,7566.0,136.5918,136.6094,136.4946,136.53,7566.0
2016-11-23 13:10:00,154.59,154.61,154.36,154.38,12568.0,136.53,136.5476,136.3268,136.3445,12568.0
2016-11-23 13:15:00,154.3,154.41,154.3,154.34,9159.0,136.2738,136.371,136.2738,136.3092,9159.0
2016-11-23 13:20:00,154.35,154.47,154.33,154.34,9063.0,136.318,136.424,136.3003,136.3092,9063.0
2016-11-23 13:25:00,154.36,154.43,154.28,154.38,10243.0,136.3268,136.3886,136.2562,136.3445,10243.0
2016-11-23 13:30:00,154.36,154.37,154.27,154.32,10973.0,136.3268,136.3357,136.2473,136.2915,10973.0
2016-11-23 13:35:00,154.32,154.35,154.15,154.23,11488.0,136.2915,136.318,136.1414,136.212,11488.0
2016-11-23 13:40:00,154.27,154.33,154.1,154.11,8750.0,136.2473,136.3003,136.0972,136.106,8750.0
2016-11-23 13:45:00,154.14,154.17,154.02,154.08,13651.0,136.1325,136.159,136.0265,136.0795,13651.0
2016-11-23 13:50:00,154.08,154.11,153.96,154.02,20095.0,136.0795,136.106,135.9736,136.0265,20095.0
2016-11-23 13:55:00,153.99,154.11,153.94,154.07,20200.0,136.0,136.106,135.9559,136.0707,20200.0
2016-11-23 14:00:00,154.07,154.28,154.03,154.21,11640.0,136.0707,136.2562,136.0354,136.1943,11640.0
2016-11-23 14:05:00,154.23,154.37,154.2,154.2,9949.0,136.212,136.3357,136.1855,136.1855,9949.0
2016-11-23 14:10:00,154.2,154.24,154.05,154.06,9329.0,136.1855,136.2208,136.053,136.0619,9329.0
2016-11-23 14:15:00,154.03,154.24,154.0,154.01,9872.0,136.0354,136.2208,136.0089,136.0177,9872.0
2016-11-23 14:20:00,154.0,154.19,153.98,153.99,10747.0,136.0089,136.1767,135.9912,136.0,10747.0
2016-11-23 14:25:00,153.99,154.16,153.99,154.16,9675.0,136.0,136.1502,136.0,136.1502,9675.0
2016-11-23 14:30:00,154.14,154.16,154.06,154.13,10295.0,136.1325,136.1502,136.0619,136.1237,10295.0
2016-11-23 14:35:00,154.13,154.14,153.99,154.14,14829.0,136.1237,136.1325,136.0,136.1325,14829.0
2016-11-23 14:40:00,154.11,154.15,153.98,154.1,13056.0,136.106,136.1414,135.9912,136.0972,13056.0
2016-11-23 14:45:00,154.1,154.2,154.1,154.14,7745.0,136.0972,136.1855,136.0972,136.1325,7745.0
2016-11-23 14:50:00,154.13,154.17,154.09,154.16,6733.0,136.1237,136.159,136.0884,136.1502,6733.0
2016-11-23 14:55:00,154.16,154.16,154.08,154.12,9779.0,136.1502,136.1502,136.0795,136.1149,9779.0
2016-11-23 15:00:00,154.12,154.31,154.12,154.3,11294.0,136.1149,136.2827,136.1149,136.2738,11294.0
2016-11-23 15:05:00,154.29,154.37,154.29,154.3,9779.0,136.265,136.3357,136.265,136.2738,9779.0
2016-11-23 15:10:00,154.29,154.32,154.08,154.19,12167.0,136.265,136.2915,136.0795,136.1767,12167.0
2016-11-23 15:15:00,154.2,154.27,154.16,154.23,12328.0,136.1855,136.2473,136.1502,136.212,12328.0
2016-11-23 15:20:00,154.22,154.34,154.2,154.21,18437.0,136.2032,136.3092,136.1855,136.1943,18437.0
2016-11-23 15:25:00,154.22,154.24,154.15,154.22,11671.0,136.2032,136.2208,136.1414,136.2032,11671.0
2016-11-23 15:30:00,154.23,154.41,154.22,154.38,15598.0,136.212,136.371,136.2032,136.3445,15598.0
2016-11-23 15:35:00,154.36,154.58,154.36,154.45,14811.0,136.3268,136.5211,136.3268,136.4063,14811.0
2016-11-23 15:40:00,154.45,154.48,154.38,154.47,27130.0,136.4063,136.4328,136.3445,136.424,27130.0
2016-11-23 15:45:00,154.47,154.58,154.41,154.41,19431.0,136.424,136.5211,136.371,136.371,19431.0
2016-11-23 15:50:00,154.42,154.56,154.42,154.52,25066.0,136.3798,136.5035,136.3798,136.4681,25066.0
2016-11-23 15:55:00,154.53,154.62,154.51,154.56,39723.0,136.477,136.5564,136.4593,136.5035,39723.0
2016-11-25 09:30:00,154.55,154.99,154.0,154.77,17449.0,136.4946,136.8832,136.0089,136.6889,17449.0
2016-11-25 09:35:00,154.99,155.5,154.96,155.19,10000.0,136.8832,137.3336,136.8567,137.0599,10000.0
2016-11-25 09:40:00,155.32,155.71,155.27,155.45,8780.0,137.1747,137.5191,137.1305,137.2895,8780.0
2016-11-25 09:45:00,155.56,155.86,155.41,155.41,13574.0,137.3866,137.6516,137.2542,137.2542,13574.0
2016-11-25 09:50:00,155.46,155.66,155.35,155.47,13889.0,137.2983,137.475,137.2012,137.3071,13889.0
2016-11-25 09:55:00,155.59,156.29,155.58,156.29,15344.0,137.4131,138.0314,137.4043,138.0314,15344.0
2016-11-25 10:00:00,156.24,156.27,155.73,156.0,17582.0,137.9872,138.0137,137.5368,137.7752,17582.0
2016-11-25 10:05:00,156.1,156.2,155.88,156.2,9584.0,137.8635,137.9519,137.6692,137.9519,9584.0
2016-11-25 10:10:00,156.24,156.28,156.03,156.1,12766.0,137.9872,138.0225,137.8017,137.8635,12766.0
2016-11-25 10:15:00,156.22,156.25,156.05,156.15,8048.0,137.9695,137.996,137.8194,137.9077,8048.0
2016-11-25 10:20:00,156.21,156.52,156.18,156.36,9615.0,137.9607,138.2345,137.9342,138.0932,9615.0
2016-11-25 10:25:00,156.37,156.41,156.25,156.33,11745.0,138.102,138.1373,137.996,138.0667,11745.0
2016-11-25 10:30:00,156.34,156.34,156.16,156.22,7485.0,138.0755,138.0755,137.9165,137.9695,7485.0
2016-11-25 10:35:00,156.22,156.27,156.0,156.13,9936.0,137.9695,138.0137,137.7752,137.89,9936.0
2016-11-25 10:40:00,156.13,156.13,155.92,155.92,4602.0,137.89,137.89,137.7046,137.7046,4602.0
2016-11-25 10:45:00,155.98,156.18,155.94,156.07,8450.0,137.7576,137.9342,137.7222,137.8371,8450.0
2016-11-25 10:50:00,156.07,156.07,155.86,155.98,5800.0,137.8371,137.8371,137.6516,137.7576,5800.0
2016-11-25 10:55:00,155.97,156.08,155.84,156.06,8017.0,137.7487,137.8459,137.6339,137.8282,8017.0
2016-11-25 11:00:00,156.06,156.06,155.9,155.99,6736.0,137.8282,137.8282,137.6869,137.7664,6736.0
2016-11-25 11:05:00,155.99,156.07,155.95,156.0,8784.0,137.7664,137.8371,137.7311,137.7752,8784.0
2016-11-25 11:10:00,156.0,156.02,155.9,155.92,6269.0,137.7752,137.7929,137.6869,137.7046,6269.0
2016-11-25 11:15:00,155.93,156.0,155.82,156.0,14062.0,137.7134,137.7752,137.6163,137.7752,14062.0
2016-11-25 11:20:00,156.0,156.1,155.92,155.99,5256.0,137.7752,137.8635,137.7046,137.7664,5256.0
2016-11-25 11:25:00,155.99,156.14,155.99,156.11,2720.0,137.7664,137.8989,137.7664,137.8724,2720.0
2016-11-25 11:30:00,156.05,156.07,155.94,156.04,5873.0,137.8194,137.8371,137.7222,137.8106,5873.0
2016-11-25 11:35:00,156.05,156.05,155.9,155.97,7231.0,137.8194,137.8194,137.6869,137.7487,7231.0
2016-11-25 11:40:00,155.91,155.98,155.91,155.92,3757.0,137.6957,137.7576,137.6957,137.7046,3757.0
2016-11-25 11:45:00,155.91,156.02,155.88,156.02,6817.0,137.6957,137.7929,137.6692,137.7929,6817.0
2016-11-25 11:50:00,156.0,156.0,155.9,155.9,12047.0,137.7752,137.7752,137.6869,137.6869,12047.0
2016-11-25 11:55:00,155.9,155.99,155.9,155.94,5072.0,137.6869,137.7664,137.6869,137.7222,5072.0
2016-11-25 12:00:00,155.93,155.98,155.91,155.91,3896.0,137.7134,137.7576,137.6957,137.6957,3896.0
2016-11-25 12:05:00,155.91,155.93,155.85,155.87,5032.0,137.6957,137.7134,137.6428,137.6604,5032.0
2016-11-25 12:10:00,155.87,155.87,155.72,155.8,12300.0,137.6604,137.6604,137.5279,137.5986,12300.0
2016-11-25 12:15:00,155.82,155.92,155.81,155.81,6126.0,137.6163,137.7046,137.6074,137.6074,6126.0
2016-11-25 12:20:00,155.8,155.97,155.8,155.96,8215.0,137.5986,137.7487,137.5986,137.7399,8215.0
2016-11-25 12:25:00,155.93,155.97,155.89,155.89,8523.0,137.7134,137.7487,137.6781,137.6781,8523.0
2016-11-25 12:30:00,155.91,156.07,155.88,156.05,13822.0,137.6957,137.8371,137.6692,137.8194,13822.0
2016-11-25 12:35:00,156.05,156.13,156.0,156.1,17549.0,137.8194,137.89,137.7752,137.8635,17549.0
2016-11-25 12:40:00,156.11,156.33,156.11,156.21,20898.0,137.8724,138.0667,137.8724,137.9607,20898.0
2016-11-25 12:45:00,156.21,156.27,156.09,156.23,14052.0,137.9607,138.0137,137.8547,137.9784,14052.0
2016-11-25 12:50:00,156.24,156.28,156.17,156.27,18832.0,137.9872,138.0225,137.9254,138.0137,18832.0
2016-11-25 12:55:00,156.28,156.38,156.26,156.31,18768.0,138.0225,138.1108,138.0049,138.049,18768.0
2016-11-28 09:30:00,155.99,156.7,155.91,156.7,10569.0,137.7664,138.3935,137.6957,138.3935,10569.0
2016-11-28 09:35:00,156.75,156.88,156.42,156.45,5476.0,138.4376,138.5524,138.1462,138.1727,5476.0
2016-11-28 09:40:00,156.62,156.72,156.48,156.6,2051.0,138.3228,138.4111,138.1992,138.3051,2051.0
2016-11-28 09:45:00,156.77,156.77,156.46,156.55,4325.0,138.4553,138.4553,138.1815,138.261,4325.0
2016-11-28 09:50:00,156.54,156.9,156.52,156.9,3968.0,138.2521,138.5701,138.2345,138.5701,3968.0
2016-11-28 09:55:00,156.94,157.08,156.93,156.93,3649.0,138.6054,138.7291,138.5966,138.5966,3649.0
2016-11-28 10:00:00,156.88,156.89,156.49,156.53,4000.0,138.5524,138.5613,138.208,138.2433,4000.0
2016-11-28 10:05:00,156.53,156.6,156.24,156.28,11744.0,138.2433,138.3051,137.9872,138.0225,11744.0
2016-11-28 10:10:00,156.28,156.45,156.2,156.2,6666.0,138.0225,138.1727,137.9519,137.9519,6666.0
2016-11-28 10:15:00,156.21,156.35,156.15,156.15,2900.0,137.9607,138.0843,137.9077,137.9077,2900.0
2016-11-28 10:20:00,156.15,156.42,156.15,156.37,3820.0,137.9077,138.1462,137.9077,138.102,3820.0
2016-11-28 10:25:00,156.39,156.39,156.07,156.07,2600.0,138.1197,138.1197,137.8371,137.8371,2600.0
2016-11-28 10:30:00,156.13,156.45,156.12,156.25,4401.0,137.89,138.1727,137.8812,137.996,4401.0
2016-11-28 10:35:00,156.25,156.41,156.2,156.31,6828.0,137.996,138.1373,137.9519,138.049,6828.0
2016-11-28 10:40:00,156.31,156.41,156.19,156.26,10102.0,138.049,138.1373,137.943,138.0049,10102.0
2016-11-28 10:45:00,156.26,156.51,156.23,156.45,3846.0,138.0049,138.2256,137.9784,138.1727,3846.0
2016-11-28 10:50:00,156.37,156.38,156.25,156.25,3600.0,138.102,138.1108,137.996,137.996,3600.0
2016-11-28 10:55:00,156.25,156.3,156.16,156.24,4275.0,137.996,138.0402,137.9165,137.9872,4275.0
2016-11-28 11:00:00,156.21,156.41,156.21,156.36,4909.0,137.9607,138.1373,137.9607,138.0932,4909.0
2016-11-28 11:05:00,156.36,156.43,156.28,156.43,7443.0,138.0932,138.155,138.0225,138.155,7443.0
2016-11-28 11:10:00,156.47,156.55,156.4,156.5,2442.0,138.1903,138.261,138.1285,138.2168,2442.0
2016-11-28 11:15:00,156.44,156.56,156.34,156.36,5725.0,138.1638,138.2698,138.0755,138.0932,5725.0
2016-11-28 11:20:00,156.36,156.4,156.13,156.38,7347.0,138.0932,138.1285,137.89,138.1108,7347.0
2016-11-28 11:25:00,156.39,156.54,156.33,156.42,4928.0,138.1197,138.2521,138.0667,138.1462,4928.0
2016-11-28 11:30:00,156.51,156.58,156.42,156.55,2900.0,138.2256,138.2875,138.1462,138.261,2900.0
2016-11-28 11:35:00,156.6,156.63,156.51,156.62,3620.0,138.3051,138.3316,138.2256,138.3228,3620.0
2016-11-28 11:40:00,156.64,156.7,156.62,156.7,1400.0,138.3405,138.3935,138.3228,138.3935,1400.0
2016-11-28 11:45:00,156.69,156.69,156.54,156.54,4572.0,138.3846,138.3846,138.2521,138.2521,4572.0
2016-11-28 11:50:00,156.55,156.75,156.55,156.71,5716.0,138.261,138.4376,138.261,138.4023,5716.0
2016-11-28 11:55:00,156.71,156.87,156.68,156.83,4212.0,138.4023,138.5436,138.3758,138.5083,4212.0
2016-11-28 12:00:00,156.92,156.95,156.71,156.79,4110.0,138.5878,138.6142,138.4023,138.4729,4110.0
2016-11-28 12:05:00,156.7,156.76,156.49,156.5,4406.0,138.3935,138.4464,138.208,138.2168,4406.0
2016-11-28 12:10:00,156.49,156.49,156.34,156.41,3750.0,138.208,138.208,138.0755,138.1373,3750.0
2016-11-28 12:15:00,156.44,156.63,156.44,156.63,3247.0,138.1638,138.3316,138.1638,138.3316,3247.0
2016-11-28 12:20:00,156.69,156.9,156.67,156.71,3700.0,138.3846,138.5701,138.367,138.4023,3700.0
2016-11-28 12:25:00,156.71,156.71,156.6,156.6,3824.0,138.4023,138.4023,138.3051,138.3051,3824.0
2016-11-28 12:30:00,156.69,157.16,156.63,156.91,8467.0,138.3846,138.7997,138.3316,138.5789,8467.0
2016-11-28 12:35:00,156.91,156.91,156.79,156.9,3800.0,138.5789,138.5789,138.4729,138.5701,3800.0
2016-11-28 12:40:00,156.89,156.89,156.7,156.72,4562.0,138.5613,138.5613,138.3935,138.4111,4562.0
2016-11-28 12:45:00,156.72,156.72,156.54,156.72,4522.0,138.4111,138.4111,138.2521,138.4111,4522.0
2016-11-28 12:50:00,156.74,156.77,156.7,156.71,3032.0,138.4288,138.4553,138.3935,138.4023,3032.0
2016-11-28 12:55:00,156.7,156.87,156.7,156.84,4204.0,138.3935,138.5436,138.3935,138.5171,4204.0
2016-11-28 13:00:00,156.84,157.01,156.84,156.88,2594.0,138.5171,138.6672,138.5171,138.5524,2594.0
2016-11-28 13:05:00,156.83,156.93,156.73,156.93,4007.0,138.5083,138.5966,138.4199,138.5966,4007.0
2016-11-28 13:10:00,156.96,156.97,156.67,156.87,4990.0,138.6231,138.6319,138.367,138.5436,4990.0
2016-11-28 13:15:00,156.87,156.94,156.84,156.94,8036.0,138.5436,138.6054,138.5171,138.6054,8036.0
2016-11-28 13:20:00,156.9,156.92,156.82,156.84,4616.0,138.5701,138.5878,138.4994,138.5171,4616.0
2016-11-28 13:25:00,156.85,156.9,156.82,156.82,3506.0,138.5259,138.5701,138.4994,138.4994,3506.0
2016-11-28 13:30:00,156.82,156.88,156.71,156.71,9120.0,138.4994,138.5524,138.4023,138.4023,9120.0
2016-11-28 13:35:00,156.71,156.76,156.65,156.72,4100.0,138.4023,138.4464,138.3493,138.4111,4100.0
2016-11-28 13:40:00,156.72,156.79,156.65,156.79,3400.0,138.4111,138.4729,138.3493,138.4729,3400.0
2016-11-28 13:45:00,156.72,156.82,156.72,156.78,4603.0,138.4111,138.4994,138.4111,138.4641,4603.0
2016-11-28 13:50:00,156.79,156.79,156.66,156.67,3950.0,138.4729,138.4729,138.3581,138.367,3950.0
2016-11-28 13:55:00,156.69,156.76,156.66,156.71,2900.0,138.3846,138.4464,138.3581,138.4023,2900.0
2016-11-28 14:00:00,156.74,156.81,156.71,156.81,6700.0,138.4288,138.4906,138.4023,138.4906,6700.0
2016-11-28 14:05:00,156.79,156.9,156.79,156.87,4686.0,138.4729,138.5701,138.4729,138.5436,4686.0
2016-11-28 14:10:00,156.82,156.85,156.76,156.8,5910.0,138.4994,138.5259,138.4464,138.4818,5910.0
2016-11-28 14:15:00,156.82,156.89,156.82,156.86,7900.0,138.4994,138.5613,138.4994,138.5348,7900.0
2016-11-28 14:20:00,156.89,156.9,156.8,156.87,5725.0,138.5613,138.5701,138.4818,138.5436,5725.0
2016-11-28 14:25:00,156.87,156.89,156.74,156.74,30608.0,138.5436,138.5613,138.4288,138.4288,30608.0
2016-11-28 14:30:00,156.74,156.96,156.71,156.96,5979.0,138.4288,138.6231,138.4023,138.6231,5979.0
2016-11-28 14:35:00,156.98,157.0,156.9,156.93,7334.0,138.6407,138.6584,138.5701,138.5966,7334.0
2016-11-28 14:40:00,156.95,156.99,156.88,156.98,7442.0,138.6142,138.6496,138.5524,138.6407,7442.0
2016-11-28 14:45:00,157.0,157.0,156.8,156.81,6741.0,138.6584,138.6584,138.4818,138.4906,6741.0
2016-11-28 14:50:00,156.86,156.92,156.83,156.87,6000.0,138.5348,138.5878,138.5083,138.5436,6000.0
2016-11-28 14:55:00,156.94,157.0,156.94,157.0,2226.0,138.6054,138.6584,138.6054,138.6584,2226.0
2016-11-28 15:00:00,157.0,157.0,156.84,156.88,8460.0,138.6584,138.6584,138.5171,138.5524,8460.0
2016-11-28 15:05:00,156.89,156.9,156.82,156.9,7370.0,138.5613,138.5701,138.4994,138.5701,7370.0
2016-11-28 15:10:00,156.89,156.89,156.8,156.82,7533.0,138.5613,138.5613,138.4818,138.4994,7533.0
2016-11-28 15:15:00,156.82,156.82,156.72,156.77,6824.0,138.4994,138.4994,138.4111,138.4553,6824.0
2016-11-28 15:20:00,156.77,156.77,156.55,156.59,10501.0,138.4553,138.4553,138.261,138.2963,10501.0
2016-11-28 15:25:00,156.6,156.61,156.26,156.33,29608.0,138.3051,138.314,138.0049,138.0667,29608.0
2016-11-28 15:30:00,156.33,156.57,156.33,156.54,11215.0,138.0667,138.2786,138.0667,138.2521,11215.0
2016-11-28 15:35:00,156.55,156.61,156.51,156.53,8840.0,138.261,138.314,138.2256,138.2433,8840.0
2016-11-28 15:40:00,156.54,156.56,156.35,156.35,17924.0,138.2521,138.2698,138.0843,138.0843,17924.0
2016-11-28 15:45:00,156.38,156.59,156.31,156.5,22816.0,138.1108,138.2963,138.049,138.2168,22816.0
2016-11-28 15:50:00,156.51,156.61,156.48,156.54,26979.0,138.2256,138.314,138.1992,138.2521,26979.0
2016-11-28 15:55:00,156.53,156.54,156.25,156.28,103790.0,138.2433,138.2521,137.996,138.0225,103790.0
2016-11-29 09:30:00,156.11,156.89,156.0,156.0,43145.0,137.8724,138.5613,137.7752,137.7752,43145.0
2016-11-29 09:35:00,156.11,156.37,156.0,156.31,5300.0,137.8724,138.102,137.7752,138.049,5300.0
2016-11-29 09:40:00,156.35,156.97,156.35,156.9,12449.0,138.0843,138.6319,138.0843,138.5701,12449.0
2016-11-29 09:45:00,156.9,156.92,156.42,156.56,6600.0,138.5701,138.5878,138.1462,138.2698,6600.0
2016-11-29 09:50:00,156.56,156.8,156.51,156.66,5258.0,138.2698,138.4818,138.2256,138.3581,5258.0
2016-11-29 09:55:00,156.67,156.68,156.45,156.64,21782.0,138.367,138.3758,138.1727,138.3405,21782.0
2016-11-29 10:00:00,156.62,156.83,156.58,156.74,9312.0,138.3228,138.5083,138.2875,138.4288,9312.0
2016-11-29 10:05:00,156.79,156.79,156.5,156.69,4329.0,138.4729,138.4729,138.2168,138.3846,4329.0
2016-11-29 10:10:00,156.71,156.91,156.59,156.7,10976.0,138.4023,138.5789,138.2963,138.3935,10976.0
2016-11-29 10:15:00,156.7,156.75,156.4,156.56,6010.0,138.3935,138.4376,138.1285,138.2698,6010.0
2016-11-29 10:20:00,156.57,156.72,156.41,156.46,6183.0,138.2786,138.4111,138.1373,138.1815,6183.0
2016-11-29 10:25:00,156.41,156.6,156.39,156.39,6182.0,138.1373,138.3051,138.1197,138.1197,6182.0
2016-11-29 10:30:00,156.39,156.6,156.36,156.42,12868.0,138.1197,138.3051,138.0932,138.1462,12868.0
2016-11-29 10:35:00,156.37,156.46,156.32,156.41,8699.0,138.102,138.1815,138.0578,138.1373,8699.0
2016-11-29 10:40:00,156.41,156.48,156.33,156.41,15559.0,138.1373,138.1992,138.0667,138.1373,15559.0
2016-11-29 10:45:00,156.41,156.45,156.34,156.44,23497.0,138.1373,138.1727,138.0755,138.1638,23497.0
2016-11-29 10:50:00,156.44,156.44,156.36,156.38,22858.0,138.1638,138.1638,138.0932,138.1108,22858.0
2016-11-29 10:55:00,156.39,156.44,156.35,156.41,25585.0,138.1197,138.1638,138.0843,138.1373,25585.0
2016-11-29 11:00:00,156.43,156.43,156.34,156.38,19285.0,138.155,138.155,138.0755,138.1108,19285.0
2016-11-29 11:05:00,156.38,156.4,156.29,156.29,13123.0,138.1108,138.1285,138.0314,138.0314,13123.0
2016-11-29 11:10:00,156.28,156.4,156.28,156.28,9265.0,138.0225,138.1285,138.0225,138.0225,9265.0
2016-11-29 11:15:00,156.28,156.32,156.1,156.1,9460.0,138.0225,138.0578,137.8635,137.8635,9460.0
2016-11-29 11:20:00,156.17,156.32,156.14,156.24,10863.0,137.9254,138.0578,137.8989,137.9872,10863.0
2016-11-29 11:25:00,156.24,156.26,155.93,156.02,14867.0,137.9872,138.0049,137.7134,137.7929,14867.0
2016-11-29 11:30:00,156.01,156.08,155.79,155.79,11059.0,137.7841,137.8459,137.5898,137.5898,11059.0
2016-11-29 11:35:00,155.84,155.9,155.48,155.49,22489.0,137.6339,137.6869,137.316,137.3248,22489.0
2016-11-29 11:40:00,155.56,156.01,155.56,155.97,39514.0,137.3866,137.7841,137.3866,137.7487,39514.0
2016-11-29 11:45:00,155.95,156.08,155.92,156.04,41165.0,137.7311,137.8459,137.7046,137.8106,41165.0
2016-11-29 11:50:00,156.01,156.03,155.8,155.91,13379.0,137.7841,137.8017,137.5986,137.6957,13379.0
2016-11-29 11:55:00,155.94,155.98,155.55,155.76,32765.0,137.7222,137.7576,137.3778,137.5633,32765.0
2016-11-29 12:00:00,155.76,155.8,155.65,155.73,12886.0,137.5633,137.5986,137.4661,137.5368,12886.0
2016-11-29 12:05:00,155.73,155.85,155.61,155.83,12817.0,137.5368,137.6428,137.4308,137.6251,12817.0
2016-11-29 12:10:00,155.85,155.98,155.85,155.87,6550.0,137.6428,137.7576,137.6428,137.6604,6550.0
2016-11-29 12:15:00,155.94,156.16,155.91,156.13,8073.0,137.7222,137.9165,137.6957,137.89,8073.0
2016-11-29 12:20:00,156.11,156.17,155.88,155.88,9169.0,137.8724,137.9254,137.6692,137.6692,9169.0
2016-11-29 12:25:00,155.92,156.2,155.88,156.2,6500.0,137.7046,137.9519,137.6692,137.9519,6500.0
2016-11-29 12:30:00,156.2,156.21,156.09,156.09,7092.0,137.9519,137.9607,137.8547,137.8547,7092.0
2016-11-29 12:35:00,156.11,156.13,155.97,156.0,3668.0,137.8724,137.89,137.7487,137.7752,3668.0
2016-11-29 12:40:00,156.01,156.13,156.0,156.08,4210.0,137.7841,137.89,137.7752,137.8459,4210.0
2016-11-29 12:45:00,156.06,156.18,156.01,156.16,4900.0,137.8282,137.9342,137.7841,137.9165,4900.0
2016-11-29 12:50:00,156.17,156.38,156.17,156.32,2839.0,137.9254,138.1108,137.9254,138.0578,2839.0
2016-11-29 12:55:00,156.34,156.44,156.3,156.44,5000.0,138.0755,138.1638,138.0402,138.1638,5000.0
2016-11-29 13:00:00,156.42,156.51,156.33,156.36,6250.0,138.1462,138.2256,138.0667,138.0932,6250.0
2016-11-29 13:05:00,156.35,156.35,156.24,156.27,5070.0,138.0843,138.0843,137.9872,138.0137,5070.0
2016-11-29 13:10:00,156.25,156.33,156.22,156.24,4348.0,137.996,138.0667,137.9695,137.9872,4348.0
2016-11-29 13:15:00,156.27,156.39,156.27,156.39,6622.0,138.0137,138.1197,138.0137,138.1197,6622.0
2016-11-29 13:20:00,156.43,156.47,156.31,156.33,5123.0,138.155,138.1903,138.049,138.0667,5123.0
2016-11-29 13:25:00,156.36,156.44,156.22,156.22,5883.0,138.0932,138.1638,137.9695,137.9695,5883.0
2016-11-29 13:30:00,156.19,156.25,156.04,156.13,9301.0,137.943,137.996,137.8106,137.89,9301.0
2016-11-29 13:35:00,156.1,156.1,156.0,156.0,6105.0,137.8635,137.8635,137.7752,137.7752,6105.0
2016-11-29 13:40:00,155.98,156.04,155.9,155.9,18146.0,137.7576,137.8106,137.6869,137.6869,18146.0
2016-11-29 13:45:00,155.93,156.04,155.85,156.0,8111.0,137.7134,137.8106,137.6428,137.7752,8111.0
2016-11-29 13:50:00,156.0,156.1,155.92,156.07,6700.0,137.7752,137.8635,137.7046,137.8371,6700.0
2016-11-29 13:55:00,156.07,156.08,156.0,156.03,5086.0,137.8371,137.8459,137.7752,137.8017,5086.0
2016-11-29 14:00:00,156.05,156.08,155.93,155.96,6547.0,137.8194,137.8459,137.7134,137.7399,6547.0
2016-11-29 14:05:00,155.95,155.95,155.63,155.77,11528.0,137.7311,137.7311,137.4485,137.5721,11528.0
2016-11-29 14:10:00,155.77,156.01,155.77,155.97,6500.0,137.5721,137.7841,137.5721,137.7487,6500.0
2016-11-29 14:15:00,156.0,156.05,155.91,155.98,7060.0,137.7752,137.8194,137.6957,137.7576,7060.0
2016-11-29 14:20:00,155.99,156.02,155.8,155.91,8750.0,137.7664,137.7929,137.5986,137.6957,8750.0
2016-11-29 14:25:00,155.91,155.91,155.81,155.85,5700.0,137.6957,137.6957,137.6074,137.6428,5700.0
2016-11-29 14:30:00,155.85,155.88,155.74,155.83,9044.0,137.6428,137.6692,137.5456,137.6251,9044.0
2016-11-29 14:35:00,155.88,155.88,155.67,155.72,15302.0,137.6692,137.6692,137.4838,137.5279,15302.0
2016-11-29 14:40:00,155.72,155.9,155.65,155.75,21462.0,137.5279,137.6869,137.4661,137.5544,21462.0
2016-11-29 14:45:00,155.79,155.86,155.63,155.85,9010.0,137.5898,137.6516,137.4485,137.6428,9010.0
2016-11-29 14:50:00,155.88,155.88,155.74,155.77,5024.0,137.6692,137.6692,137.5456,137.5721,5024.0
2016-11-29 14:55:00,155.78,155.84,155.49,155.75,13684.0,137.5809,137.6339,137.3248,137.5544,13684.0
2016-11-29 15:00:00,155.83,155.83,155.71,155.74,6467.0,137.6251,137.6251,137.5191,137.5456,6467.0
2016-11-29 15:05:00,155.77,155.8,155.62,155.72,11159.0,137.5721,137.5986,137.4396,137.5279,11159.0
2016-11-29 15:10:00,155.73,155.77,155.58,155.74,9312.0,137.5368,137.5721,137.4043,137.5456,9312.0
2016-11-29 15:15:00,155.77,155.95,155.77,155.85,7817.0,137.5721,137.7311,137.5721,137.6428,7817.0
2016-11-29 15:20:00,155.89,156.22,155.88,156.17,9661.0,137.6781,137.9695,137.6692,137.9254,9661.0
2016-11-29 15:25:00,156.16,156.25,156.16,156.25,8584.0,137.9165,137.996,137.9165,137.996,8584.0
2016-11-29 15:30:00,156.21,156.21,155.91,156.11,22180.0,137.9607,137.9607,137.6957,137.8724,22180.0
2016-11-29 15:35:00,156.11,156.11,155.91,155.93,22275.0,137.8724,137.8724,137.6957,137.7134,22275.0
2016-11-29 15:40:00,155.93,156.0,155.88,155.88,18978.0,137.7134,137.7752,137.6692,137.6692,18978.0
2016-11-29 15:45:00,155.88,155.95,155.81,155.9,14250.0,137.6692,137.7311,137.6074,137.6869,14250.0
2016-11-29 15:50:00,155.88,156.0,155.87,155.98,27720.0,137.6692,137.7752,137.6604,137.7576,27720.0
2016-11-29 15:55:00,155.97,155.98,155.77,155.8,39310.0,137.7487,137.7576,137.5721,137.5986,39310.0
2016-11-30 09:30:00,155.84,155.91,154.9,155.03,26477.0,137.6339,137.6957,136.8037,136.9186,26477.0
2016-11-30 09:35:00,155.09,155.61,154.0,154.02,26873.0,136.9715,137.4308,136.0089,136.0265,26873.0
2016-11-30 09:40:00,154.0,154.21,151.81,151.97,99245.0,136.0089,136.1943,134.0747,134.216,99245.0
2016-11-30 09:45:00,152.17,154.22,152.17,153.83,62192.0,134.3927,136.2032,134.3927,135.8587,62192.0
2016-11-30 09:50:00,153.6,153.99,153.59,153.88,17913.0,135.6556,136.0,135.6468,135.9029,17913.0
2016-11-30 09:55:00,153.89,153.99,153.53,153.9,20584.0,135.9117,136.0,135.5938,135.9206,20584.0
2016-11-30 10:00:00,153.96,154.03,153.38,153.38,22699.0,135.9736,136.0354,135.4613,135.4613,22699.0
2016-11-30 10:05:00,153.48,153.48,153.05,153.33,69974.0,135.5496,135.5496,135.1699,135.4172,69974.0
2016-11-30 10:10:00,153.41,153.93,153.32,153.6,31130.0,135.4878,135.9471,135.4083,135.6556,31130.0
2016-11-30 10:15:00,153.61,153.61,153.26,153.27,15596.0,135.6644,135.6644,135.3553,135.3642,15596.0
2016-11-30 10:20:00,153.26,153.49,152.95,153.27,22840.0,135.3553,135.5585,135.0815,135.3642,22840.0
2016-11-30 10:25:00,153.27,153.46,153.13,153.31,13288.0,135.3642,135.532,135.2405,135.3995,13288.0
2016-11-30 10:30:00,153.32,153.68,153.31,153.5,12454.0,135.4083,135.7263,135.3995,135.5673,12454.0
2016-11-30 10:35:00,153.55,154.08,153.51,154.08,7180.0,135.6115,136.0795,135.5761,136.0795,7180.0
2016-11-30 10:40:00,154.09,154.09,153.61,154.03,10800.0,136.0884,136.0884,135.6644,136.0354,10800.0
2016-11-30 10:45:00,154.03,154.07,153.67,154.06,13056.0,136.0354,136.0707,135.7174,136.0619,13056.0
2016-11-30 10:50:00,154.08,154.13,153.8,153.95,25795.0,136.0795,136.1237,135.8322,135.9647,25795.0
2016-11-30 10:55:00,153.94,153.96,153.62,153.71,20882.0,135.9559,135.9736,135.6733,135.7528,20882.0
2016-11-30 11:00:00,153.74,153.9,153.62,153.62,19537.0,135.7793,135.9206,135.6733,135.6733,19537.0
2016-11-30 11:05:00,153.62,153.62,153.34,153.37,18551.0,135.6733,135.6733,135.426,135.4525,18551.0
2016-11-30 11:10:00,153.41,153.55,153.37,153.42,12060.0,135.4878,135.6115,135.4525,135.4966,12060.0
2016-11-30 11:15:00,153.44,153.48,153.26,153.39,11304.0,135.5143,135.5496,135.3553,135.4701,11304.0
2016-11-30 11:20:00,153.42,153.54,153.25,153.27,12536.0,135.4966,135.6026,135.3465,135.3642,12536.0
2016-11-30 11:25:00,153.27,153.38,153.16,153.33,22861.0,135.3642,135.4613,135.267,135.4172,22861.0
2016-11-30 11:30:00,153.33,153.44,153.16,153.19,15659.0,135.4172,135.5143,135.267,135.2935,15659.0
2016-11-30 11:35:00,153.21,153.28,152.95,152.99,24015.0,135.3112,135.373,135.0815,135.1169,24015.0
2016-11-30 11:40:00,153.03,153.15,152.95,152.98,22193.0,135.1522,135.2582,135.0815,135.108,22193.0
2016-11-30 11:45:00,152.98,153.3,152.97,153.28,9456.0,135.108,135.3907,135.0992,135.373,9456.0
2016-11-30 11:50:00,153.31,153.31,153.09,153.12,10451.0,135.3995,135.3995,135.2052,135.2317,10451.0
2016-11-30 11:55:00,153.14,153.25,153.06,153.06,4467.0,135.2494,135.3465,135.1787,135.1787,4467.0
2016-11-30 12:00:00,153.09,153.22,152.96,153.01,11320.0,135.2052,135.32,135.0904,135.1345,11320.0
2016-11-30 12:05:00,153.01,153.06,152.97,152.99,9413.0,135.1345,135.1787,135.0992,135.1169,9413.0
2016-11-30 12:10:00,153.0,153.1,152.8,152.8,19016.0,135.1257,135.214,134.9491,134.9491,19016.0
2016-11-30 12:15:00,152.83,152.89,152.74,152.85,18520.0,134.9756,135.0286,134.8961,134.9932,18520.0
2016-11-30 12:20:00,152.86,152.9,152.72,152.72,12809.0,135.0021,135.0374,134.8784,134.8784,12809.0
2016-11-30 12:25:00,152.7,152.77,152.59,152.59,16319.0,134.8608,134.9226,134.7636,134.7636,16319.0
2016-11-30 12:30:00,152.61,152.84,152.6,152.84,11515.0,134.7813,134.9844,134.7724,134.9844,11515.0
2016-11-30 12:35:00,152.8,152.8,152.64,152.67,10460.0,134.9491,134.9491,134.8078,134.8343,10460.0
2016-11-30 12:40:00,152.66,152.82,152.56,152.63,12010.0,134.8254,134.9667,134.7371,134.7989,12010.0
2016-11-30 12:45:00,152.64,152.81,152.61,152.63,7356.0,134.8078,134.9579,134.7813,134.7989,7356.0
2016-11-30 12:50:00,152.64,152.85,152.64,152.77,15049.0,134.8078,134.9932,134.8078,134.9226,15049.0
2016-11-30 12:55:00,152.75,152.85,152.73,152.75,9270.0,134.9049,134.9932,134.8872,134.9049,9270.0
2016-11-30 13:00:00,152.77,152.81,152.53,152.53,27694.0,134.9226,134.9579,134.7106,134.7106,27694.0
2016-11-30 13:05:00,152.52,152.55,152.13,152.16,23659.0,134.7018,134.7283,134.3573,134.3838,23659.0
2016-11-30 13:10:00,152.16,152.62,152.13,152.5,21534.0,134.3838,134.7901,134.3573,134.6841,21534.0
2016-11-30 13:15:00,152.49,152.49,152.27,152.37,8389.0,134.6753,134.6753,134.481,134.5693,8389.0
2016-11-30 13:20:00,152.39,152.42,152.18,152.35,12919.0,134.587,134.6135,134.4015,134.5516,12919.0
2016-11-30 13:25:00,152.35,152.44,152.18,152.23,8164.0,134.5516,134.6311,134.4015,134.4457,8164.0
2016-11-30 13:30:00,152.24,152.35,152.1,152.12,8974.0,134.4545,134.5516,134.3308,134.3485,8974.0
2016-11-30 13:35:00,152.14,152.25,152.08,152.11,19646.0,134.3662,134.4633,134.3132,134.3397,19646.0
2016-11-30 13:40:00,152.11,152.21,152.05,152.08,12325.0,134.3397,134.428,134.2867,134.3132,12325.0
2016-11-30 13:45:00,152.08,152.16,152.01,152.11,13884.0,134.3132,134.3838,134.2514,134.3397,13884.0
2016-11-30 13:50:00,152.12,152.21,152.04,152.04,14658.0,134.3485,134.428,134.2779,134.2779,14658.0
2016-11-30 13:55:00,152.03,152.07,151.87,152.04,26004.0,134.269,134.3044,134.1277,134.2779,26004.0
2016-11-30 14:00:00,152.04,152.04,151.8,151.84,14214.0,134.2779,134.2779,134.0659,134.1012,14214.0
2016-11-30 14:05:00,151.88,151.96,151.61,151.7,59119.0,134.1366,134.2072,133.8981,133.9776,59119.0
2016-11-30 14:10:00,151.73,151.75,151.33,151.37,27804.0,134.0041,134.0217,133.6508,133.6861,27804.0
2016-11-30 14:15:00,151.37,151.49,150.91,150.94,50796.0,133.6861,133.7921,133.2799,133.3064,50796.0
2016-11-30 14:20:00,150.94,151.17,150.94,151.04,43817.0,133.3064,133.5095,133.3064,133.3947,43817.0
2016-11-30 14:25:00,151.05,151.08,150.92,151.02,36172.0,133.4035,133.43,133.2887,133.377,36172.0
2016-11-30 14:30:00,151.04,151.09,150.91,151.06,51741.0,133.3947,133.4388,133.2799,133.4123,51741.0
2016-11-30 14:35:00,151.01,151.26,151.01,151.25,24493.0,133.3682,133.589,133.3682,133.5802,24493.0
2016-11-30 14:40:00,151.25,151.44,151.11,151.14,33488.0,133.5802,133.748,133.4565,133.483,33488.0
2016-11-30 14:45:00,151.13,151.3,150.99,151.14,20769.0,133.4742,133.6243,133.3505,133.483,20769.0
2016-11-30 14:50:00,151.13,151.39,151.13,151.38,22481.0,133.4742,133.7038,133.4742,133.695,22481.0
2016-11-30 14:55:00,151.39,151.42,151.11,151.13,32984.0,133.7038,133.7303,133.4565,133.4742,32984.0
2016-11-30 15:00:00,151.1,151.4,151.1,151.32,21819.0,133.4477,133.7126,133.4477,133.642,21819.0
2016-11-30 15:05:00,151.33,151.38,151.09,151.14,27397.0,133.6508,133.695,133.4388,133.483,27397.0
2016-11-30 15:10:00,151.17,151.25,151.11,151.14,16894.0,133.5095,133.5802,133.4565,133.483,16894.0
2016-11-30 15:15:00,151.14,151.57,151.09,151.09,43042.0,133.483,133.8628,133.4388,133.4388,43042.0
2016-11-30 15:20:00,151.07,151.26,150.95,151.23,36549.0,133.4212,133.589,133.3152,133.5625,36549.0
2016-11-30 15:25:00,151.26,151.41,151.24,151.28,18143.0,133.589,133.7215,133.5713,133.6066,18143.0
2016-11-30 15:30:00,151.26,151.26,151.0,151.06,46742.0,133.589,133.589,133.3594,133.4123,46742.0
2016-11-30 15:35:00,151.08,151.09,150.95,151.07,68288.0,133.43,133.4388,133.3152,133.4212,68288.0
2016-11-30 15:40:00,151.05,151.17,151.05,151.07,41994.0,133.4035,133.5095,133.4035,133.4212,41994.0
2016-11-30 15:45:00,151.05,151.12,150.98,151.08,69632.0,133.4035,133.4653,133.3417,133.43,69632.0
2016-11-30 15:50:00,151.07,151.11,150.91,151.09,74210.0,133.4212,133.4565,133.2799,133.4388,74210.0
2016-11-30 15:55:00,151.09,151.14,150.96,150.98,132209.0,133.4388,133.483,133.324,133.3417,132209.0
2016-12-01 09:30:00,150.32,150.85,150.07,150.07,41480.0,132.7588,133.2269,132.538,132.538,41480.0
2016-12-01 09:35:00,150.24,150.58,149.0,149.05,78554.0,132.6881,132.9884,131.593,131.6372,78554.0
2016-12-01 09:40:00,149.11,149.91,149.11,149.29,35999.0,131.6902,132.3967,131.6902,131.8491,35999.0
2016-12-01 09:45:00,149.44,150.2,149.33,150.06,64775.0,131.9816,132.6528,131.8845,132.5292,64775.0
2016-12-01 09:50:00,150.06,150.06,149.53,149.6,64563.0,132.5292,132.5292,132.0611,132.1229,64563.0
2016-12-01 09:55:00,149.62,149.73,148.5,148.99,40678.0,132.1406,132.2377,131.1514,131.5842,40678.0
2016-12-01 10:00:00,148.89,148.89,148.55,148.56,28969.0,131.4959,131.4959,131.1956,131.2044,28969.0
2016-12-01 10:05:00,148.58,149.3,148.58,149.11,70376.0,131.2221,131.858,131.2221,131.6902,70376.0
2016-12-01 10:10:00,149.12,149.27,148.99,149.07,26665.0,131.699,131.8315,131.5842,131.6548,26665.0
2016-12-01 10:15:00,149.12,149.16,148.97,149.16,41308.0,131.699,131.7343,131.5665,131.7343,41308.0
2016-12-01 10:20:00,149.09,149.13,148.39,148.39,41632.0,131.6725,131.7078,131.0543,131.0543,41632.0
2016-12-01 10:25:00,148.38,148.38,147.56,147.97,63439.0,131.0454,131.0454,130.3212,130.6833,63439.0
2016-12-01 10:30:00,147.98,148.07,147.55,147.64,52922.0,130.6922,130.7717,130.3124,130.3919,52922.0
2016-12-01 10:35:00,147.67,147.78,147.57,147.63,24365.0,130.4184,130.5155,130.3301,130.3831,24365.0
2016-12-01 10:40:00,147.61,147.75,147.3,147.64,28904.0,130.3654,130.489,130.0916,130.3919,28904.0
2016-12-01 10:45:00,147.69,147.76,147.08,147.35,26963.0,130.436,130.4979,129.8973,130.1358,26963.0
2016-12-01 10:50:00,147.37,147.76,147.25,147.4,35856.0,130.1534,130.4979,130.0475,130.1799,35856.0
2016-12-01 10:55:00,147.4,147.51,147.11,147.22,43042.0,130.1799,130.2771,129.9238,130.021,43042.0
2016-12-01 11:00:00,147.28,147.63,147.26,147.34,35160.0,130.0739,130.3831,130.0563,130.1269,35160.0
2016-12-01 11:05:00,147.36,147.44,146.96,147.02,26725.0,130.1446,130.2153,129.7913,129.8443,26725.0
2016-12-01 11:10:00,147.02,147.12,146.5,146.74,95529.0,129.8443,129.9326,129.3851,129.597,95529.0
2016-12-01 11:15:00,146.74,147.22,146.74,147.22,26649.0,129.597,130.021,129.597,130.021,26649.0
2016-12-01 11:20:00,147.22,147.37,146.88,146.88,29554.0,130.021,130.1534,129.7207,129.7207,29554.0
2016-12-01 11:25:00,146.94,147.04,146.75,146.81,39099.0,129.7737,129.862,129.6059,129.6589,39099.0
2016-12-01 11:30:00,146.84,147.09,146.83,147.03,29061.0,129.6854,129.9061,129.6765,129.8532,29061.0
2016-12-01 11:35:00,147.04,147.06,146.72,146.76,19749.0,129.862,129.8796,129.5794,129.6147,19749.0
2016-12-01 11:40:00,146.8,146.99,146.78,146.87,17064.0,129.65,129.8178,129.6324,129.7118,17064.0
2016-12-01 11:45:00,146.86,146.88,146.67,146.69,27953.0,129.703,129.7207,129.5352,129.5529,27953.0
2016-12-01 11:50:00,146.69,146.73,146.47,146.64,32248.0,129.5529,129.5882,129.3586,129.5087,32248.0
2016-12-01 11:55:00,146.67,146.8,146.58,146.58,24432.0,129.5352,129.65,129.4557,129.4557,24432.0
2016-12-01 12:00:00,146.6,146.74,146.55,146.58,20150.0,129.4734,129.597,129.4292,129.4557,20150.0
2016-12-01 12:05:00,146.6,146.75,146.56,146.64,22851.0,129.4734,129.6059,129.4381,129.5087,22851.0
2016-12-01 12:10:00,146.63,146.68,146.47,146.6,17209.0,129.4999,129.544,129.3586,129.4734,17209.0
2016-12-01 12:15:00,146.59,146.6,146.36,146.36,26339.0,129.4646,129.4734,129.2614,129.2614,26339.0
2016-12-01 12:20:00,146.39,146.89,146.38,146.86,24297.0,129.2879,129.7295,129.2791,129.703,24297.0
2016-12-01 12:25:00,146.88,146.92,146.56,146.56,18906.0,129.7207,129.756,129.4381,129.4381,18906.0
2016-12-01 12:30:00,146.56,146.71,146.53,146.53,28802.0,129.4381,129.5705,129.4116,129.4116,28802.0
2016-12-01 12:35:00,146.53,146.56,146.28,146.31,23565.0,129.4116,129.4381,129.1908,129.2173,23565.0
2016-12-01 12:40:00,146.29,146.3,145.92,146.16,31790.0,129.1996,129.2084,128.8728,129.0848,31790.0
2016-12-01 12:45:00,146.14,146.2,145.84,145.84,28383.0,129.0671,129.1201,128.8022,128.8022,28383.0
2016-12-01 12:50:00,145.89,146.0,145.76,145.86,24383.0,128.8463,128.9435,128.7315,128.8198,24383.0
2016-12-01 12:55:00,145.86,145.89,145.22,145.22,42513.0,128.8198,128.8463,128.2546,128.2546,42513.0
2016-12-01 13:00:00,145.28,145.75,145.26,145.75,83682.0,128.3076,128.7227,128.2899,128.7227,83682.0
2016-12-01 13:05:00,145.73,145.77,145.58,145.7,23118.0,128.705,128.7404,128.5726,128.6785,23118.0
2016-12-01 13:10:00,145.74,145.86,145.59,145.62,30830.0,128.7139,128.8198,128.5814,128.6079,30830.0
2016-12-01 13:15:00,145.62,145.75,145.41,145.47,23888.0,128.6079,128.7227,128.4224,128.4754,23888.0
2016-12-01 13:20:00,145.48,145.58,145.4,145.49,35412.0,128.4842,128.5726,128.4136,128.4931,35412.0
2016-12-01 13:25:00,145.61,145.9,145.54,145.78,27946.0,128.599,128.8552,128.5372,128.7492,27946.0
2016-12-01 13:30:00,145.8,145.88,145.67,145.7,19895.0,128.7668,128.8375,128.652,128.6785,19895.0
2016-12-01 13:35:00,145.69,145.79,145.61,145.64,18331.0,128.6697,128.758,128.599,128.6255,18331.0
2016-12-01 13:40:00,145.65,145.68,145.42,145.43,17076.0,128.6344,128.6609,128.4312,128.4401,17076.0
2016-12-01 13:45:00,145.42,145.76,145.42,145.59,17775.0,128.4312,128.7315,128.4312,128.5814,17775.0
2016-12-01 13:50:00,145.62,145.91,145.61,145.85,23555.0,128.6079,128.864,128.599,128.811,23555.0
2016-12-01 13:55:00,145.87,145.87,145.61,145.61,15638.0,128.8287,128.8287,128.599,128.599,15638.0
2016-12-01 14:00:00,145.61,145.99,145.61,145.8,29522.0,128.599,128.9347,128.599,128.7668,29522.0
2016-12-01 14:05:00,145.82,145.9,145.71,145.8,19407.0,128.7845,128.8552,128.6874,128.7668,19407.0
2016-12-01 14:10:00,145.76,145.86,145.65,145.78,22809.0,128.7315,128.8198,128.6344,128.7492,22809.0
2016-12-01 14:15:00,145.78,146.05,145.77,145.92,31164.0,128.7492,128.9876,128.7404,128.8728,31164.0
2016-12-01 14:20:00,145.93,146.01,145.78,145.79,22209.0,128.8817,128.9523,128.7492,128.758,22209.0
2016-12-01 14:25:00,145.83,145.88,145.43,145.43,31346.0,128.7933,128.8375,128.4401,128.4401,31346.0
2016-12-01 14:30:00,145.46,145.65,145.37,145.49,38498.0,128.4666,128.6344,128.3871,128.4931,38498.0
2016-12-01 14:35:00,145.55,145.65,145.34,145.52,32833.0,128.5461,128.6344,128.3606,128.5196,32833.0
2016-12-01 14:40:00,145.55,145.72,145.55,145.71,22287.0,128.5461,128.6962,128.5461,128.6874,22287.0
2016-12-01 14:45:00,145.71,145.77,145.66,145.71,18449.0,128.6874,128.7404,128.6432,128.6874,18449.0
2016-12-01 14:50:00,145.71,145.9,145.64,145.64,28537.0,128.6874,128.8552,128.6255,128.6255,28537.0
2016-12-01 14:55:00,145.66,145.68,145.34,145.34,40879.0,128.6432,128.6609,128.3606,128.3606,40879.0
2016-12-01 15:00:00,145.37,145.37,145.15,145.26,33800.0,128.3871,128.3871,128.1928,128.2899,33800.0
2016-12-01 15:05:00,145.26,145.41,145.22,145.32,37924.0,128.2899,128.4224,128.2546,128.3429,37924.0
2016-12-01 15:10:00,145.37,145.76,145.32,145.52,26871.0,128.3871,128.7315,128.3429,128.5196,26871.0
2016-12-01 15:15:00,145.52,145.52,145.28,145.29,23456.0,128.5196,128.5196,128.3076,128.3164,23456.0
2016-12-01 15:20:00,145.29,145.42,145.23,145.33,46277.0,128.3164,128.4312,128.2634,128.3518,46277.0
2016-12-01 15:25:00,145.33,145.38,145.18,145.19,42326.0,128.3518,128.3959,128.2193,128.2281,42326.0
2016-12-01 15:30:00,145.21,145.28,145.15,145.23,109180.0,128.2458,128.3076,128.1928,128.2634,109180.0
2016-12-01 15:35:00,145.23,145.3,145.06,145.1,58656.0,128.2634,128.3253,128.1133,128.1486,58656.0
2016-12-01 15:40:00,145.1,145.15,145.01,145.04,65329.0,128.1486,128.1928,128.0691,128.0956,65329.0
2016-12-01 15:45:00,145.04,145.31,145.02,145.08,66531.0,128.0956,128.3341,128.078,128.131,66531.0
2016-12-01 15:50:00,145.1,145.19,145.07,145.07,101881.0,128.1486,128.2281,128.1221,128.1221,101881.0
2016-12-01 15:55:00,145.07,145.46,145.07,145.31,179530.0,128.1221,128.4666,128.1221,128.3341,179530.0
2016-12-02 09:30:00,144.9,146.42,144.0,146.42,124059.0,127.972,129.3144,127.1771,129.3144,124059.0
2016-12-02 09:35:00,146.41,148.64,146.21,148.49,80793.0,129.3056,131.2751,129.129,131.1426,80793.0
2016-12-02 09:40:00,148.39,148.39,147.36,147.42,37468.0,131.0543,131.0543,130.1446,130.1976,37468.0
2016-12-02 09:45:00,147.49,147.79,146.85,146.93,62762.0,130.2594,130.5244,129.6942,129.7648,62762.0
2016-12-02 09:50:00,146.95,147.1,146.66,146.67,70438.0,129.7825,129.915,129.5264,129.5352,70438.0
2016-12-02 09:55:00,146.71,147.0,146.63,146.91,85456.0,129.5705,129.8267,129.4999,129.7472,85456.0
2016-12-02 10:00:00,146.94,147.08,146.81,146.82,28544.0,129.7737,129.8973,129.6589,129.6677,28544.0
2016-12-02 10:05:00,146.9,147.5,146.84,147.28,64572.0,129.7383,130.2682,129.6854,130.0739,64572.0
2016-12-02 10:10:00,147.38,147.47,146.66,146.69,36658.0,130.1623,130.2418,129.5264,129.5529,36658.0
2016-12-02 10:15:00,146.7,146.94,146.66,146.92,49218.0,129.5617,129.7737,129.5264,129.756,49218.0
2016-12-02 10:20:00,146.94,147.04,146.73,146.9,29989.0,129.7737,129.862,129.5882,129.7383,29989.0
2016-12-02 10:25:00,146.99,147.15,146.9,147.05,14107.0,129.8178,129.9591,129.7383,129.8708,14107.0
2016-12-02 10:30:00,147.04,147.15,146.93,147.06,17964.0,129.862,129.9591,129.7648,129.8796,17964.0
2016-12-02 10:35:00,147.06,147.19,146.97,147.11,16320.0,129.8796,129.9945,129.8002,129.9238,16320.0
2016-12-02 10:40:00,147.1,147.11,146.95,147.0,20620.0,129.915,129.9238,129.7825,129.8267,20620.0
2016-12-02 10:45:00,146.99,147.11,146.92,147.01,24287.0,129.8178,129.9238,129.756,129.8355,24287.0
2016-12-02 10:50:00,147.07,147.11,146.93,147.07,57733.0,129.8885,129.9238,129.7648,129.8885,57733.0
2016-12-02 10:55:00,147.06,147.12,147.0,147.09,20973.0,129.8796,129.9326,129.8267,129.9061,20973.0
2016-12-02 11:00:00,147.12,147.15,147.03,147.08,26908.0,129.9326,129.9591,129.8532,129.8973,26908.0
2016-12-02 11:05:00,147.07,147.09,146.94,146.97,22196.0,129.8885,129.9061,129.7737,129.8002,22196.0
2016-12-02 11:10:00,147.0,147.15,146.97,147.09,57046.0,129.8267,129.9591,129.8002,129.9061,57046.0
2016-12-02 11:15:00,147.07,147.39,147.07,147.36,27450.0,129.8885,130.1711,129.8885,130.1446,27450.0
2016-12-02 11:20:00,147.33,147.53,147.31,147.31,14179.0,130.1181,130.2947,130.1004,130.1004,14179.0
2016-12-02 11:25:00,147.34,147.41,147.24,147.27,8676.0,130.1269,130.1888,130.0386,130.0651,8676.0
2016-12-02 11:30:00,147.28,147.33,147.18,147.24,13366.0,130.0739,130.1181,129.9856,130.0386,13366.0
2016-12-02 11:35:00,147.26,147.28,147.12,147.12,14385.0,130.0563,130.0739,129.9326,129.9326,14385.0
2016-12-02 11:40:00,147.14,147.19,147.06,147.1,12178.0,129.9503,129.9945,129.8796,129.915,12178.0
2016-12-02 11:45:00,147.13,147.13,147.04,147.1,6527.0,129.9415,129.9415,129.862,129.915,6527.0
2016-12-02 11:50:00,147.11,147.18,147.06,147.15,19048.0,129.9238,129.9856,129.8796,129.9591,19048.0
2016-12-02 11:55:00,147.16,147.16,146.97,146.99,26533.0,129.968,129.968,129.8002,129.8178,26533.0
2016-12-02 12:00:00,147.0,147.07,146.76,146.97,34008.0,129.8267,129.8885,129.6147,129.8002,34008.0
2016-12-02 12:05:00,146.96,147.01,146.91,146.91,7705.0,129.7913,129.8355,129.7472,129.7472,7705.0
2016-12-02 12:10:00,146.92,146.94,146.88,146.92,9995.0,129.756,129.7737,129.7207,129.756,9995.0
2016-12-02 12:15:00,146.91,146.97,146.9,146.91,13898.0,129.7472,129.8002,129.7383,129.7472,13898.0
2016-12-02 12:20:00,146.91,146.93,146.79,146.82,24922.0,129.7472,129.7648,129.6412,129.6677,24922.0
2016-12-02 12:25:00,146.84,146.92,146.83,146.91,8599.0,129.6854,129.756,129.6765,129.7472,8599.0
2016-12-02 12:30:00,146.9,146.93,146.71,146.93,13377.0,129.7383,129.7648,129.5705,129.7648,13377.0
2016-12-02 12:35:00,146.92,146.95,146.82,146.91,7664.0,129.756,129.7825,129.6677,129.7472,7664.0
2016-12-02 12:40:00,146.91,146.93,146.86,146.91,10578.0,129.7472,129.7648,129.703,129.7472,10578.0
2016-12-02 12:45:00,146.93,146.94,146.75,146.86,20848.0,129.7648,129.7737,129.6059,129.703,20848.0
2016-12-02 12:50:00,146.86,146.92,146.8,146.81,5490.0,129.703,129.756,129.65,129.6589,5490.0
2016-12-02 12:55:00,146.82,146.96,146.82,146.86,12389.0,129.6677,129.7913,129.6677,129.703,12389.0
2016-12-02 13:00:00,146.85,146.92,146.82,146.84,10681.0,129.6942,129.756,129.6677,129.6854,10681.0
2016-12-02 13:05:00,146.84,146.87,146.68,146.83,19568.0,129.6854,129.7118,129.544,129.6765,19568.0
2016-12-02 13:10:00,146.83,146.85,146.59,146.65,20234.0,129.6765,129.6942,129.4646,129.5175,20234.0
2016-12-02 13:15:00,146.69,146.69,146.52,146.54,17297.0,129.5529,129.5529,129.4027,129.4204,17297.0
2016-12-02 13:20:00,146.56,146.56,146.5,146.5,12383.0,129.4381,129.4381,129.3851,129.3851,12383.0
2016-12-02 13:25:00,146.5,146.55,146.47,146.51,17178.0,129.3851,129.4292,129.3586,129.3939,17178.0
2016-12-02 13:30:00,146.52,146.54,146.5,146.52,5666.0,129.4027,129.4204,129.3851,129.4027,5666.0
2016-12-02 13:35:00,146.54,146.79,146.54,146.71,13162.0,129.4204,129.6412,129.4204,129.5705,13162.0
2016-12-02 13:40:00,146.69,146.75,146.64,146.7,10255.0,129.5529,129.6059,129.5087,129.5617,10255.0
2016-12-02 13:45:00,146.72,146.75,146.58,146.72,14333.0,129.5794,129.6059,129.4557,129.5794,14333.0
2016-12-02 13:50:00,146.72,146.74,146.58,146.63,9690.0,129.5794,129.597,129.4557,129.4999,9690.0
2016-12-02 13:55:00,146.64,146.76,146.47,146.53,14425.0,129.5087,129.6147,129.3586,129.4116,14425.0
2016-12-02 14:00:00,146.58,146.64,146.47,146.6,9001.0,129.4557,129.5087,129.3586,129.4734,9001.0
2016-12-02 14:05:00,146.61,146.63,146.44,146.51,10985.0,129.4822,129.4999,129.3321,129.3939,10985.0
2016-12-02 14:10:00,146.51,146.55,146.44,146.55,12589.0,129.3939,129.4292,129.3321,129.4292,12589.0
2016-12-02 14:15:00,146.58,146.82,146.54,146.82,16023.0,129.4557,129.6677,129.4204,129.6677,16023.0
2016-12-02 14:20:00,146.82,146.82,146.42,146.47,19459.0,129.6677,129.6677,129.3144,129.3586,19459.0
2016-12-02 14:25:00,146.52,146.93,146.5,146.91,6561.0,129.4027,129.7648,129.3851,129.7472,6561.0
2016-12-02 14:30:00,146.93,146.94,146.61,146.72,15285.0,129.7648,129.7737,129.4822,129.5794,15285.0
2016-12-02 14:35:00,146.74,146.76,146.58,146.65,16602.0,129.597,129.6147,129.4557,129.5175,16602.0
2016-12-02 14:40:00,146.67,146.68,146.57,146.66,10497.0,129.5352,129.544,129.4469,129.5264,10497.0
2016-12-02 14:45:00,146.67,146.68,146.57,146.57,9687.0,129.5352,129.544,129.4469,129.4469,9687.0
2016-12-02 14:50:00,146.57,146.7,146.56,146.66,13674.0,129.4469,129.5617,129.4381,129.5264,13674.0
2016-12-02 14:55:00,146.71,146.71,146.61,146.62,15007.0,129.5705,129.5705,129.4822,129.4911,15007.0
2016-12-02 15:00:00,146.62,146.69,146.58,146.59,11555.0,129.4911,129.5529,129.4557,129.4646,11555.0
2016-12-02 15:05:00,146.59,146.67,146.55,146.63,21759.0,129.4646,129.5352,129.4292,129.4999,21759.0
2016-12-02 15:10:00,146.67,146.72,146.58,146.67,24363.0,129.5352,129.5794,129.4557,129.5352,24363.0
2016-12-02 15:15:00,146.68,146.77,146.6,146.6,25946.0,129.544,129.6235,129.4734,129.4734,25946.0
2016-12-02 15:20:00,146.62,146.76,146.6,146.64,23324.0,129.4911,129.6147,129.4734,129.5087,23324.0
2016-12-02 15:25:00,146.65,146.72,146.57,146.58,34182.0,129.5175,129.5794,129.4469,129.4557,34182.0
2016-12-02 15:30:00,146.63,146.84,146.63,146.74,33584.0,129.4999,129.6854,129.4999,129.597,33584.0
2016-12-02 15:35:00,146.74,146.76,146.61,146.66,31803.0,129.597,129.6147,129.4822,129.5264,31803.0
2016-12-02 15:40:00,146.67,146.69,146.51,146.52,29406.0,129.5352,129.5529,129.3939,129.4027,29406.0
2016-12-02 15:45:00,146.54,146.54,146.06,146.24,124985.0,129.4204,129.4204,128.9965,129.1554,124985.0
2016-12-02 15:50:00,146.25,146.33,146.0,146.05,96824.0,129.1643,129.2349,128.9435,128.9876,96824.0
2016-12-02 15:55:00,146.06,146.1,145.94,146.02,172138.0,128.9965,129.0318,128.8905,128.9611,172138.0
2016-12-05 09:30:00,146.18,147.57,146.18,147.53,55769.0,129.1025,130.3301,129.1025,130.2947,55769.0
2016-12-05 09:35:00,147.53,147.53,147.12,147.5,11809.0,130.2947,130.2947,129.9326,130.2682,11809.0
2016-12-05 09:40:00,147.59,147.81,147.47,147.77,23293.0,130.3477,130.542,130.2418,130.5067,23293.0
2016-12-05 09:45:00,147.78,147.99,147.78,147.99,11307.0,130.5155,130.701,130.5155,130.701,11307.0
2016-12-05 09:50:00,147.93,148.3,147.93,147.97,15257.0,130.648,130.9748,130.648,130.6833,15257.0
2016-12-05 09:55:00,147.97,148.02,147.2,147.2,65998.0,130.6833,130.7275,130.0033,130.0033,65998.0
2016-12-05 10:00:00,147.31,147.82,147.04,147.71,72306.0,130.1004,130.5509,129.862,130.4537,72306.0
2016-12-05 10:05:00,147.76,147.77,147.38,147.52,19829.0,130.4979,130.5067,130.1623,130.2859,19829.0
2016-12-05 10:10:00,147.54,147.74,147.52,147.6,22262.0,130.3036,130.4802,130.2859,130.3566,22262.0
2016-12-05 10:15:00,147.65,148.08,147.59,147.78,21016.0,130.4007,130.7805,130.3477,130.5155,21016.0
2016-12-05 10:20:00,147.77,148.17,147.67,148.01,29398.0,130.5067,130.86,130.4184,130.7187,29398.0
2016-12-05 10:25:00,148.08,148.22,147.94,148.06,11148.0,130.7805,130.9041,130.6568,130.7628,11148.0
2016-12-05 10:30:00,148.1,148.23,147.94,147.95,8458.0,130.7982,130.913,130.6568,130.6657,8458.0
2016-12-05 10:35:00,147.97,148.41,147.92,148.34,22964.0,130.6833,131.0719,130.6392,131.0101,22964.0
2016-12-05 10:40:00,148.32,148.38,148.2,148.28,16508.0,130.9924,131.0454,130.8865,130.9571,16508.0
2016-12-05 10:45:00,148.28,148.45,148.14,148.29,14251.0,130.9571,131.1073,130.8335,130.966,14251.0
2016-12-05 10:50:00,148.32,148.39,148.19,148.31,12264.0,130.9924,131.0543,130.8776,130.9836,12264.0
2016-12-05 10:55:00,148.31,148.32,148.09,148.21,21250.0,130.9836,130.9924,130.7893,130.8953,21250.0
2016-12-05 11:00:00,148.18,148.28,148.09,148.27,13636.0,130.8688,130.9571,130.7893,130.9483,13636.0
2016-12-05 11:05:00,148.29,148.47,148.24,148.33,13039.0,130.966,131.1249,130.9218,131.0013,13039.0
2016-12-05 11:10:00,148.33,148.33,148.07,148.18,11459.0,131.0013,131.0013,130.7717,130.8688,11459.0
2016-12-05 11:15:00,148.18,148.18,148.07,148.15,17424.0,130.8688,130.8688,130.7717,130.8423,17424.0
2016-12-05 11:20:00,148.18,148.31,148.08,148.31,11594.0,130.8688,130.9836,130.7805,130.9836,11594.0
2016-12-05 11:25:00,148.29,148.33,148.07,148.23,18386.0,130.966,131.0013,130.7717,130.913,18386.0
2016-12-05 11:30:00,148.22,148.41,148.16,148.25,13316.0,130.9041,131.0719,130.8511,130.9306,13316.0
2016-12-05 11:35:00,148.25,148.27,148.15,148.21,15849.0,130.9306,130.9483,130.8423,130.8953,15849.0
2016-12-05 11:40:00,148.23,148.23,148.02,148.02,16826.0,130.913,130.913,130.7275,130.7275,16826.0
2016-12-05 11:45:00,148.02,148.02,147.9,147.9,15196.0,130.7275,130.7275,130.6215,130.6215,15196.0
2016-12-05 11:50:00,147.93,148.1,147.88,148.1,27054.0,130.648,130.7982,130.6039,130.7982,27054.0
2016-12-05 11:55:00,148.11,148.13,148.0,148.1,16247.0,130.807,130.8246,130.7098,130.7982,16247.0
2016-12-05 12:00:00,148.1,148.18,148.05,148.07,18778.0,130.7982,130.8688,130.754,130.7717,18778.0
2016-12-05 12:05:00,148.08,148.08,147.97,148.03,12520.0,130.7805,130.7805,130.6833,130.7363,12520.0
2016-12-05 12:10:00,148.04,148.13,148.02,148.07,46042.0,130.7452,130.8246,130.7275,130.7717,46042.0
2016-12-05 12:15:00,148.12,148.59,148.09,148.59,25811.0,130.8158,131.2309,130.7893,131.2309,25811.0
2016-12-05 12:20:00,148.62,148.62,148.36,148.39,15931.0,131.2574,131.2574,131.0278,131.0543,15931.0
2016-12-05 12:25:00,148.42,148.54,148.39,148.47,7894.0,131.0808,131.1867,131.0543,131.1249,7894.0
2016-12-05 12:30:00,148.46,148.8,148.45,148.8,11182.0,131.1161,131.4164,131.1073,131.4164,11182.0
2016-12-05 12:35:00,148.77,148.79,148.7,148.75,19327.0,131.3899,131.4075,131.3281,131.3722,19327.0
2016-12-05 12:40:00,148.75,148.9,148.62,148.83,13120.0,131.3722,131.5047,131.2574,131.4429,13120.0
2016-12-05 12:45:00,148.86,149.08,148.68,149.06,12576.0,131.4694,131.6637,131.3104,131.646,12576.0
2016-12-05 12:50:00,149.06,149.06,148.89,149.01,15222.0,131.646,131.646,131.4959,131.6018,15222.0
2016-12-05 12:55:00,149.0,149.09,149.0,149.05,5551.0,131.593,131.6725,131.593,131.6372,5551.0
2016-12-05 13:00:00,149.04,149.04,148.86,148.89,45949.0,131.6283,131.6283,131.4694,131.4959,45949.0
2016-12-05 13:05:00,148.9,149.0,148.8,148.88,15307.0,131.5047,131.593,131.4164,131.487,15307.0
2016-12-05 13:10:00,148.87,148.93,148.81,148.86,11119.0,131.4782,131.5312,131.4252,131.4694,11119.0
2016-12-05 13:15:00,148.9,149.04,148.84,149.01,7825.0,131.5047,131.6283,131.4517,131.6018,7825.0
2016-12-05 13:20:00,149.04,149.08,148.84,148.84,15358.0,131.6283,131.6637,131.4517,131.4517,15358.0
2016-12-05 13:25:00,148.89,149.0,148.85,148.99,16678.0,131.4959,131.593,131.4605,131.5842,16678.0
2016-12-05 13:30:00,149.0,149.05,148.91,149.03,12628.0,131.593,131.6372,131.5135,131.6195,12628.0
2016-12-05 13:35:00,149.01,149.01,148.73,148.85,20355.0,131.6018,131.6018,131.3546,131.4605,20355.0
2016-12-05 13:40:00,148.85,148.9,148.81,148.89,14855.0,131.4605,131.5047,131.4252,131.4959,14855.0
2016-12-05 13:45:00,148.91,149.04,148.9,148.94,20093.0,131.5135,131.6283,131.5047,131.54,20093.0
2016-12-05 13:50:00,148.94,149.07,148.9,149.07,22559.0,131.54,131.6548,131.5047,131.6548,22559.0
2016-12-05 13:55:00,149.05,149.07,148.79,148.93,14965.0,131.6372,131.6548,131.4075,131.5312,14965.0
2016-12-05 14:00:00,148.93,148.95,148.86,148.88,7849.0,131.5312,131.5488,131.4694,131.487,7849.0
2016-12-05 14:05:00,148.89,148.91,148.61,148.65,17203.0,131.4959,131.5135,131.2486,131.2839,17203.0
2016-12-05 14:10:00,148.66,148.66,148.41,148.48,17134.0,131.2927,131.2927,131.0719,131.1338,17134.0
2016-12-05 14:15:00,148.5,148.58,148.16,148.23,24812.0,131.1514,131.2221,130.8511,130.913,24812.0
2016-12-05 14:20:00,148.25,148.3,148.19,148.26,14699.0,130.9306,130.9748,130.8776,130.9395,14699.0
2016-12-05 14:25:00,148.27,148.28,148.03,148.17,19914.0,130.9483,130.9571,130.7363,130.86,19914.0
2016-12-05 14:30:00,148.18,148.28,148.14,148.27,9890.0,130.8688,130.9571,130.8335,130.9483,9890.0
2016-12-05 14:35:00,148.26,148.32,148.23,148.24,22648.0,130.9395,130.9924,130.913,130.9218,22648.0
2016-12-05 14:40:00,148.26,148.4,148.26,148.33,7746.0,130.9395,131.0631,130.9395,131.0013,7746.0
2016-12-05 14:45:00,148.33,148.55,148.3,148.48,16358.0,131.0013,131.1956,130.9748,131.1338,16358.0
2016-12-05 14:50:00,148.51,148.81,148.46,148.8,15071.0,131.1603,131.4252,131.1161,131.4164,15071.0
2016-12-05 14:55:00,148.8,148.89,148.78,148.81,22326.0,131.4164,131.4959,131.3987,131.4252,22326.0
2016-12-05 15:00:00,148.75,148.89,148.75,148.84,19876.0,131.3722,131.4959,131.3722,131.4517,19876.0
2016-12-05 15:05:00,148.85,148.95,148.78,148.88,25203.0,131.4605,131.5488,131.3987,131.487,25203.0
2016-12-05 15:10:00,148.87,148.97,148.84,148.91,25695.0,131.4782,131.5665,131.4517,131.5135,25695.0
2016-12-05 15:15:00,148.91,148.99,148.89,148.9,14723.0,131.5135,131.5842,131.4959,131.5047,14723.0
2016-12-05 15:20:00,148.88,148.97,148.86,148.93,18510.0,131.487,131.5665,131.4694,131.5312,18510.0
2016-12-05 15:25:00,148.92,148.92,148.73,148.76,12838.0,131.5224,131.5224,131.3546,131.381,12838.0
2016-12-05 15:30:00,148.75,148.75,148.57,148.67,21565.0,131.3722,131.3722,131.2132,131.3016,21565.0
2016-12-05 15:35:00,148.69,148.71,148.61,148.61,24352.0,131.3192,131.3369,131.2486,131.2486,24352.0
2016-12-05 15:40:00,148.62,148.79,148.62,148.75,25361.0,131.2574,131.4075,131.2574,131.3722,25361.0
2016-12-05 15:45:00,148.75,148.77,148.65,148.68,25679.0,131.3722,131.3899,131.2839,131.3104,25679.0
2016-12-05 15:50:00,148.68,148.68,148.53,148.63,27528.0,131.3104,131.3104,131.1779,131.2662,27528.0
2016-12-05 15:55:00,148.62,148.9,148.6,148.88,63565.0,131.2574,131.5047,131.2397,131.487,63565.0
2016-12-06 09:30:00,148.5,149.52,148.5,149.4,24967.0,131.1514,132.0523,131.1514,131.9463,24967.0
2016-12-06 09:35:00,149.36,149.36,148.75,148.91,21400.0,131.911,131.911,131.3722,131.5135,21400.0
2016-12-06 09:40:00,148.91,149.08,148.64,149.04,8573.0,131.5135,131.6637,131.2751,131.6283,8573.0
2016-12-06 09:45:00,149.01,149.01,148.35,148.65,26538.0,131.6018,131.6018,131.0189,131.2839,26538.0
2016-12-06 09:50:00,148.55,148.56,148.15,148.23,9402.0,131.1956,131.2044,130.8423,130.913,9402.0
2016-12-06 09:55:00,148.23,148.29,148.11,148.16,11406.0,130.913,130.966,130.807,130.8511,11406.0
2016-12-06 10:00:00,148.27,148.45,148.21,148.31,8787.0,130.9483,131.1073,130.8953,130.9836,8787.0
2016-12-06 10:05:00,148.33,148.7,148.29,148.29,10953.0,131.0013,131.3281,130.966,130.966,10953.0
2016-12-06 10:10:00,148.29,148.35,148.23,148.3,17055.0,130.966,131.0189,130.913,130.9748,17055.0
2016-12-06 10:15:00,148.35,148.65,148.26,148.32,22131.0,131.0189,131.2839,130.9395,130.9924,22131.0
2016-12-06 10:20:00,148.31,148.41,148.26,148.38,9414.0,130.9836,131.0719,130.9395,131.0454,9414.0
2016-12-06 10:25:00,148.39,148.42,148.26,148.3,13463.0,131.0543,131.0808,130.9395,130.9748,13463.0
2016-12-06 10:30:00,148.3,148.42,148.24,148.27,8612.0,130.9748,131.0808,130.9218,130.9483,8612.0
2016-12-06 10:35:00,148.27,148.36,148.18,148.21,10447.0,130.9483,131.0278,130.8688,130.8953,10447.0
2016-12-06 10:40:00,148.22,148.32,148.07,148.22,12370.0,130.9041,130.9924,130.7717,130.9041,12370.0
2016-12-06 10:45:00,148.22,148.3,148.11,148.22,12718.0,130.9041,130.9748,130.807,130.9041,12718.0
2016-12-06 10:50:00,148.23,148.46,148.13,148.2,20287.0,130.913,131.1161,130.8246,130.8865,20287.0
2016-12-06 10:55:00,148.21,148.23,148.05,148.15,14149.0,130.8953,130.913,130.754,130.8423,14149.0
2016-12-06 11:00:00,148.15,148.19,148.06,148.15,10649.0,130.8423,130.8776,130.7628,130.8423,10649.0
2016-12-06 11:05:00,148.15,148.21,148.11,148.11,18565.0,130.8423,130.8953,130.807,130.807,18565.0
2016-12-06 11:10:00,148.11,148.11,147.91,147.91,20460.0,130.807,130.807,130.6303,130.6303,20460.0
2016-12-06 11:15:00,147.95,148.0,147.89,147.95,13713.0,130.6657,130.7098,130.6127,130.6657,13713.0
2016-12-06 11:20:00,148.0,148.0,147.87,147.94,15545.0,130.7098,130.7098,130.595,130.6568,15545.0
2016-12-06 11:25:00,147.94,148.0,147.88,147.97,12368.0,130.6568,130.7098,130.6039,130.6833,12368.0
2016-12-06 11:30:00,147.99,148.01,147.68,147.68,12009.0,130.701,130.7187,130.4272,130.4272,12009.0
2016-12-06 11:35:00,147.71,147.74,147.41,147.41,19643.0,130.4537,130.4802,130.1888,130.1888,19643.0
2016-12-06 11:40:00,147.42,147.58,147.41,147.54,24192.0,130.1976,130.3389,130.1888,130.3036,24192.0
2016-12-06 11:45:00,147.53,147.57,147.3,147.52,27502.0,130.2947,130.3301,130.0916,130.2859,27502.0
2016-12-06 11:50:00,147.52,147.76,147.47,147.69,11557.0,130.2859,130.4979,130.2418,130.436,11557.0
2016-12-06 11:55:00,147.67,147.9,147.66,147.89,22113.0,130.4184,130.6215,130.4096,130.6127,22113.0
2016-12-06 12:00:00,147.88,148.0,147.8,147.94,8956.0,130.6039,130.7098,130.5332,130.6568,8956.0
2016-12-06 12:05:00,147.94,148.03,147.89,147.89,6101.0,130.6568,130.7363,130.6127,130.6127,6101.0
2016-12-06 12:10:00,147.92,148.0,147.88,148.0,7252.0,130.6392,130.7098,130.6039,130.7098,7252.0
2016-12-06 12:15:00,147.99,148.01,147.93,147.94,8752.0,130.701,130.7187,130.648,130.6568,8752.0
2016-12-06 12:20:00,147.97,148.05,147.93,148.0,10893.0,130.6833,130.754,130.648,130.7098,10893.0
2016-12-06 12:25:00,147.99,148.06,147.99,148.02,8300.0,130.701,130.7628,130.701,130.7275,8300.0
2016-12-06 12:30:00,148.01,148.04,147.89,147.92,97881.0,130.7187,130.7452,130.6127,130.6392,97881.0
2016-12-06 12:35:00,147.94,148.06,147.94,148.0,23070.0,130.6568,130.7628,130.6568,130.7098,23070.0
2016-12-06 12:40:00,148.04,148.09,147.99,148.02,15930.0,130.7452,130.7893,130.701,130.7275,15930.0
2016-12-06 12:45:00,148.02,148.02,147.87,147.94,9919.0,130.7275,130.7275,130.595,130.6568,9919.0
2016-12-06 12:50:00,147.96,148.0,147.91,147.94,8030.0,130.6745,130.7098,130.6303,130.6568,8030.0
2016-12-06 12:55:00,147.94,147.96,147.87,147.94,11263.0,130.6568,130.6745,130.595,130.6568,11263.0
2016-12-06 13:00:00,147.95,148.02,147.86,147.93,13693.0,130.6657,130.7275,130.5862,130.648,13693.0
2016-12-06 13:05:00,147.93,147.95,147.72,147.75,18433.0,130.648,130.6657,130.4625,130.489,18433.0
2016-12-06 13:10:00,147.75,147.86,147.61,147.64,9109.0,130.489,130.5862,130.3654,130.3919,9109.0
2016-12-06 13:15:00,147.63,147.67,147.49,147.52,9121.0,130.3831,130.4184,130.2594,130.2859,9121.0
2016-12-06 13:20:00,147.58,147.58,147.47,147.49,3500.0,130.3389,130.3389,130.2418,130.2594,3500.0
2016-12-06 13:25:00,147.53,147.7,147.52,147.65,7343.0,130.2947,130.4449,130.2859,130.4007,7343.0
2016-12-06 13:30:00,147.65,147.66,147.52,147.63,6485.0,130.4007,130.4096,130.2859,130.3831,6485.0
2016-12-06 13:35:00,147.63,147.77,147.62,147.69,5388.0,130.3831,130.5067,130.3742,130.436,5388.0
2016-12-06 13:40:00,147.7,147.98,147.7,147.98,7749.0,130.4449,130.6922,130.4449,130.6922,7749.0
2016-12-06 13:45:00,147.97,148.11,147.95,148.08,5453.0,130.6833,130.807,130.6657,130.7805,5453.0
2016-12-06 13:50:00,148.05,148.05,147.98,148.03,9107.0,130.754,130.754,130.6922,130.7363,9107.0
2016-12-06 13:55:00,148.06,148.14,148.04,148.05,4725.0,130.7628,130.8335,130.7452,130.754,4725.0
2016-12-06 14:00:00,148.06,148.1,147.92,148.1,8998.0,130.7628,130.7982,130.6392,130.7982,8998.0
2016-12-06 14:05:00,148.1,148.17,148.06,148.1,13464.0,130.7982,130.86,130.7628,130.7982,13464.0
2016-12-06 14:10:00,148.13,148.17,148.04,148.07,8575.0,130.8246,130.86,130.7452,130.7717,8575.0
2016-12-06 14:15:00,148.07,148.07,147.44,147.58,28589.0,130.7717,130.7717,130.2153,130.3389,28589.0
2016-12-06 14:20:00,147.59,147.75,147.56,147.74,9439.0,130.3477,130.489,130.3212,130.4802,9439.0
2016-12-06 14:25:00,147.76,147.95,147.71,147.95,9640.0,130.4979,130.6657,130.4537,130.6657,9640.0
2016-12-06 14:30:00,147.89,148.0,147.84,148.0,8415.0,130.6127,130.7098,130.5685,130.7098,8415.0
2016-12-06 14:35:00,147.93,148.0,147.93,147.97,4105.0,130.648,130.7098,130.648,130.6833,4105.0
2016-12-06 14:40:00,147.98,148.01,147.88,147.89,9251.0,130.6922,130.7187,130.6039,130.6127,9251.0
2016-12-06 14:45:00,147.93,148.09,147.91,147.96,8062.0,130.648,130.7893,130.6303,130.6745,8062.0
2016-12-06 14:50:00,147.92,147.97,147.74,147.76,9235.0,130.6392,130.6833,130.4802,130.4979,9235.0
2016-12-06 14:55:00,147.77,147.92,147.77,147.83,6912.0,130.5067,130.6392,130.5067,130.5597,6912.0
2016-12-06 15:00:00,147.83,148.02,147.83,148.0,10730.0,130.5597,130.7275,130.5597,130.7098,10730.0
2016-12-06 15:05:00,147.99,148.06,147.98,148.05,6500.0,130.701,130.7628,130.6922,130.754,6500.0
2016-12-06 15:10:00,148.0,148.02,147.94,147.97,9918.0,130.7098,130.7275,130.6568,130.6833,9918.0
2016-12-06 15:15:00,148.02,148.05,147.97,148.05,9512.0,130.7275,130.754,130.6833,130.754,9512.0
2016-12-06 15:20:00,148.04,148.08,147.97,148.0,9859.0,130.7452,130.7805,130.6833,130.7098,9859.0
2016-12-06 15:25:00,148.0,148.02,147.94,147.99,15734.0,130.7098,130.7275,130.6568,130.701,15734.0
2016-12-06 15:30:00,147.99,148.01,147.94,147.97,14848.0,130.701,130.7187,130.6568,130.6833,14848.0
2016-12-06 15:35:00,147.97,147.97,147.84,147.85,25879.0,130.6833,130.6833,130.5685,130.5774,25879.0
2016-12-06 15:40:00,147.86,147.91,147.78,147.79,24819.0,130.5862,130.6303,130.5155,130.5244,24819.0
2016-12-06 15:45:00,147.74,147.83,147.73,147.73,28516.0,130.4802,130.5597,130.4714,130.4714,28516.0
2016-12-06 15:50:00,147.75,147.89,147.75,147.89,35159.0,130.489,130.6127,130.489,130.6127,35159.0
2016-12-06 15:55:00,147.89,148.08,147.74,147.99,99429.0,130.6127,130.7805,130.4802,130.701,99429.0
2016-12-07 09:30:00,148.25,149.6,148.14,149.47,31266.0,130.9306,132.1229,130.8335,132.0081,31266.0
2016-12-07 09:35:00,149.47,149.47,148.86,149.03,18634.0,132.0081,132.0081,131.4694,131.6195,18634.0
2016-12-07 09:40:00,149.14,149.27,148.8,149.08,18540.0,131.7167,131.8315,131.4164,131.6637,18540.0
2016-12-07 09:45:00,149.08,149.19,148.49,148.5,19078.0,131.6637,131.7608,131.1426,131.1514,19078.0
2016-12-07 09:50:00,148.54,148.64,148.11,148.16,20727.0,131.1867,131.2751,130.807,130.8511,20727.0
2016-12-07 09:55:00,148.16,148.16,147.61,148.05,29431.0,130.8511,130.8511,130.3654,130.754,29431.0
2016-12-07 10:00:00,148.05,148.17,147.83,147.99,16151.0,130.754,130.86,130.5597,130.701,16151.0
2016-12-07 10:05:00,147.99,148.26,147.96,148.22,15374.0,130.701,130.9395,130.6745,130.9041,15374.0
2016-12-07 10:10:00,148.23,148.88,148.14,148.88,34605.0,130.913,131.487,130.8335,131.487,34605.0
2016-12-07 10:15:00,148.97,149.16,148.92,149.09,13115.0,131.5665,131.7343,131.5224,131.6725,13115.0
2016-12-07 10:20:00,149.09,149.09,148.77,148.79,12864.0,131.6725,131.6725,131.3899,131.4075,12864.0
2016-12-07 10:25:00,148.75,148.96,148.69,148.73,14784.0,131.3722,131.5577,131.3192,131.3546,14784.0
2016-12-07 10:30:00,148.72,148.77,148.52,148.76,18956.0,131.3457,131.3899,131.1691,131.381,18956.0
2016-12-07 10:35:00,148.77,149.16,148.69,148.97,25001.0,131.3899,131.7343,131.3192,131.5665,25001.0
2016-12-07 10:40:00,148.96,149.28,148.96,149.26,8752.0,131.5577,131.8403,131.5577,131.8226,8752.0
2016-12-07 10:45:00,149.27,149.48,149.23,149.46,14137.0,131.8315,132.0169,131.7961,131.9993,14137.0
2016-12-07 10:50:00,149.42,149.49,149.31,149.46,14652.0,131.9639,132.0258,131.8668,131.9993,14652.0
2016-12-07 10:55:00,149.43,149.45,148.96,149.07,11812.0,131.9728,131.9904,131.5577,131.6548,11812.0
2016-12-07 11:00:00,149.08,149.31,149.06,149.1,10907.0,131.6637,131.8668,131.646,131.6813,10907.0
2016-12-07 11:05:00,149.1,149.17,148.99,149.07,9596.0,131.6813,131.7431,131.5842,131.6548,9596.0
2016-12-07 11:10:00,149.03,149.19,149.02,149.19,11605.0,131.6195,131.7608,131.6107,131.7608,11605.0
2016-12-07 11:15:00,149.13,149.24,149.04,149.1,9694.0,131.7078,131.805,131.6283,131.6813,9694.0
2016-12-07 11:20:00,149.11,149.27,149.03,149.26,8400.0,131.6902,131.8315,131.6195,131.8226,8400.0
2016-12-07 11:25:00,149.26,149.3,149.02,149.03,9487.0,131.8226,131.858,131.6107,131.6195,9487.0
2016-12-07 11:30:00,149.05,149.3,148.92,149.14,26215.0,131.6372,131.858,131.5224,131.7167,26215.0
2016-12-07 11:35:00,149.16,149.47,149.15,149.4,10231.0,131.7343,132.0081,131.7255,131.9463,10231.0
2016-12-07 11:40:00,149.41,149.77,149.4,149.4,14789.0,131.9551,132.2731,131.9463,131.9463,14789.0
2016-12-07 11:45:00,149.39,149.44,149.16,149.16,11952.0,131.9374,131.9816,131.7343,131.7343,11952.0
2016-12-07 11:50:00,149.16,149.47,149.13,149.23,10954.0,131.7343,132.0081,131.7078,131.7961,10954.0
2016-12-07 11:55:00,149.23,149.51,149.23,149.34,10450.0,131.7961,132.0434,131.7961,131.8933,10450.0
2016-12-07 12:00:00,149.38,149.57,149.22,149.42,22781.0,131.9286,132.0964,131.7873,131.9639,22781.0
2016-12-07 12:05:00,149.37,149.45,149.1,149.25,36226.0,131.9198,131.9904,131.6813,131.8138,36226.0
2016-12-07 12:10:00,149.33,149.4,149.33,149.4,10371.0,131.8845,131.9463,131.8845,131.9463,10371.0
2016-12-07 12:15:00,149.4,149.91,149.39,149.89,14611.0,131.9463,132.3967,131.9374,132.379,14611.0
2016-12-07 12:20:00,149.87,150.17,149.82,150.17,13580.0,132.3614,132.6263,132.3172,132.6263,13580.0
2016-12-07 12:25:00,150.16,150.44,150.13,150.22,11131.0,132.6175,132.8648,132.591,132.6705,11131.0
2016-12-07 12:30:00,150.23,150.58,150.22,150.58,22994.0,132.6793,132.9884,132.6705,132.9884,22994.0
2016-12-07 12:35:00,150.58,150.58,150.42,150.44,10212.0,132.9884,132.9884,132.8471,132.8648,10212.0
2016-12-07 12:40:00,150.44,150.44,150.18,150.18,9412.0,132.8648,132.8648,132.6352,132.6352,9412.0
2016-12-07 12:45:00,150.18,150.2,150.09,150.1,6727.0,132.6352,132.6528,132.5557,132.5645,6727.0
2016-12-07 12:50:00,150.1,150.1,149.88,149.88,5501.0,132.5645,132.5645,132.3702,132.3702,5501.0
2016-12-07 12:55:00,149.92,150.05,149.89,150.04,9624.0,132.4055,132.5203,132.379,132.5115,9624.0
2016-12-07 13:00:00,150.05,150.11,149.99,150.07,19134.0,132.5203,132.5733,132.4674,132.538,19134.0
2016-12-07 13:05:00,150.05,150.3,149.97,150.16,9605.0,132.5203,132.7411,132.4497,132.6175,9605.0
2016-12-07 13:10:00,150.17,150.26,150.07,150.12,5533.0,132.6263,132.7058,132.538,132.5822,5533.0
2016-12-07 13:15:00,150.09,150.09,149.98,150.0,5078.0,132.5557,132.5557,132.4585,132.4762,5078.0
2016-12-07 13:20:00,150.03,150.4,150.01,150.15,10033.0,132.5027,132.8295,132.485,132.6087,10033.0
2016-12-07 13:25:00,150.23,150.24,150.01,150.02,8081.0,132.6793,132.6881,132.485,132.4938,8081.0
2016-12-07 13:30:00,149.99,149.99,149.85,149.91,6454.0,132.4674,132.4674,132.3437,132.3967,6454.0
2016-12-07 13:35:00,149.92,150.01,149.85,149.85,6472.0,132.4055,132.485,132.3437,132.3437,6472.0
2016-12-07 13:40:00,149.91,149.96,149.85,149.9,9392.0,132.3967,132.4409,132.3437,132.3879,9392.0
2016-12-07 13:45:00,149.93,150.04,149.81,149.94,11805.0,132.4144,132.5115,132.3084,132.4232,11805.0
2016-12-07 13:50:00,149.99,150.03,149.82,149.94,14040.0,132.4674,132.5027,132.3172,132.4232,14040.0
2016-12-07 13:55:00,149.93,149.95,149.83,149.87,12514.0,132.4144,132.432,132.326,132.3614,12514.0
2016-12-07 14:00:00,149.9,149.92,149.52,149.61,21424.0,132.3879,132.4055,132.0523,132.1317,21424.0
2016-12-07 14:05:00,149.61,149.61,149.34,149.4,25624.0,132.1317,132.1317,131.8933,131.9463,25624.0
2016-12-07 14:10:00,149.45,149.72,149.43,149.69,18009.0,131.9904,132.2289,131.9728,132.2024,18009.0
2016-12-07 14:15:00,149.69,149.73,149.57,149.69,17136.0,132.2024,132.2377,132.0964,132.2024,17136.0
2016-12-07 14:20:00,149.69,149.74,149.64,149.74,21540.0,132.2024,132.2466,132.1582,132.2466,21540.0
2016-12-07 14:25:00,149.75,149.79,149.66,149.79,20630.0,132.2554,132.2907,132.1759,132.2907,20630.0
2016-12-07 14:30:00,149.79,149.81,149.7,149.78,9643.0,132.2907,132.3084,132.2112,132.2819,9643.0
2016-12-07 14:35:00,149.8,149.96,149.8,149.94,7204.0,132.2995,132.4409,132.2995,132.4232,7204.0
2016-12-07 14:40:00,149.96,149.97,149.82,149.89,7273.0,132.4409,132.4497,132.3172,132.379,7273.0
2016-12-07 14:45:00,149.92,149.92,149.79,149.89,11751.0,132.4055,132.4055,132.2907,132.379,11751.0
2016-12-07 14:50:00,149.91,150.08,149.89,149.9,5899.0,132.3967,132.5468,132.379,132.3879,5899.0
2016-12-07 14:55:00,149.9,149.96,149.84,149.84,9454.0,132.3879,132.4409,132.3349,132.3349,9454.0
2016-12-07 15:00:00,149.87,149.87,149.69,149.71,12192.0,132.3614,132.3614,132.2024,132.2201,12192.0
2016-12-07 15:05:00,149.68,149.99,149.66,149.87,15285.0,132.1936,132.4674,132.1759,132.3614,15285.0
2016-12-07 15:10:00,149.87,149.94,149.84,149.88,10645.0,132.3614,132.4232,132.3349,132.3702,10645.0
2016-12-07 15:15:00,149.9,149.91,149.72,149.75,15266.0,132.3879,132.3967,132.2289,132.2554,15266.0
2016-12-07 15:20:00,149.75,149.99,149.73,149.96,13155.0,132.2554,132.4674,132.2377,132.4409,13155.0
2016-12-07 15:25:00,149.98,150.17,149.88,150.06,17165.0,132.4585,132.6263,132.3702,132.5292,17165.0
2016-12-07 15:30:00,150.1,150.22,150.09,150.13,10430.0,132.5645,132.6705,132.5557,132.591,10430.0
2016-12-07 15:35:00,150.11,150.18,150.03,150.16,11908.0,132.5733,132.6352,132.5027,132.6175,11908.0
2016-12-07 15:40:00,150.15,150.17,149.95,149.97,17577.0,132.6087,132.6263,132.432,132.4497,17577.0
2016-12-07 15:45:00,149.96,150.02,149.75,149.75,25164.0,132.4409,132.4938,132.2554,132.2554,25164.0
2016-12-07 15:50:00,149.78,149.91,149.77,149.78,30921.0,132.2819,132.3967,132.2731,132.2819,30921.0
2016-12-07 15:55:00,149.8,150.04,149.73,149.83,85011.0,132.2995,132.5115,132.2377,132.326,85011.0
2016-12-08 09:30:00,148.66,149.25,148.53,149.05,31983.0,131.2927,131.8138,131.1779,131.6372,31983.0
2016-12-08 09:35:00,149.18,149.49,148.73,149.13,13244.0,131.752,132.0258,131.3546,131.7078,13244.0
2016-12-08 09:40:00,149.31,149.4,148.67,149.04,14816.0,131.8668,131.9463,131.3016,131.6283,14816.0
2016-12-08 09:45:00,148.8,149.87,148.66,149.87,20945.0,131.4164,132.3614,131.2927,132.3614,20945.0
2016-12-08 09:50:00,149.84,149.98,149.75,149.96,9962.0,132.3349,132.4585,132.2554,132.4409,9962.0
2016-12-08 09:55:00,149.96,150.24,149.81,150.14,16725.0,132.4409,132.6881,132.3084,132.5998,16725.0
2016-12-08 10:00:00,150.11,150.2,149.91,149.98,18609.0,132.5733,132.6528,132.3967,132.4585,18609.0
2016-12-08 10:05:00,149.94,150.12,149.7,150.08,12458.0,132.4232,132.5822,132.2112,132.5468,12458.0
2016-12-08 10:10:00,150.05,150.24,149.98,150.0,11922.0,132.5203,132.6881,132.4585,132.4762,11922.0
2016-12-08 10:15:00,150.01,150.16,149.78,150.09,9295.0,132.485,132.6175,132.2819,132.5557,9295.0
2016-12-08 10:20:00,150.14,150.33,150.12,150.22,7908.0,132.5998,132.7676,132.5822,132.6705,7908.0
2016-12-08 10:25:00,150.27,150.36,150.1,150.24,8610.0,132.7146,132.7941,132.5645,132.6881,8610.0
2016-12-08 10:30:00,150.34,150.42,150.23,150.28,9501.0,132.7765,132.8471,132.6793,132.7235,9501.0
2016-12-08 10:35:00,150.28,150.39,150.22,150.38,8740.0,132.7235,132.8206,132.6705,132.8118,8740.0
2016-12-08 10:40:00,150.34,150.47,150.26,150.32,8472.0,132.7765,132.8913,132.7058,132.7588,8472.0
2016-12-08 10:45:00,150.32,150.4,150.16,150.38,9430.0,132.7588,132.8295,132.6175,132.8118,9430.0
2016-12-08 10:50:00,150.45,150.47,150.31,150.47,12620.0,132.8736,132.8913,132.75,132.8913,12620.0
2016-12-08 10:55:00,150.47,150.48,150.37,150.42,8719.0,132.8913,132.9001,132.803,132.8471,8719.0
2016-12-08 11:00:00,150.45,150.57,150.42,150.47,17427.0,132.8736,132.9796,132.8471,132.8913,17427.0
2016-12-08 11:05:00,150.48,150.59,150.43,150.57,14355.0,132.9001,132.9973,132.8559,132.9796,14355.0
2016-12-08 11:10:00,150.57,150.6,150.5,150.52,9276.0,132.9796,133.0061,132.9178,132.9354,9276.0
2016-12-08 11:15:00,150.55,150.6,150.42,150.44,8354.0,132.9619,133.0061,132.8471,132.8648,8354.0
2016-12-08 11:20:00,150.52,150.76,150.51,150.74,10308.0,132.9354,133.1474,132.9266,133.1297,10308.0
2016-12-08 11:25:00,150.73,150.81,150.69,150.75,11211.0,133.1209,133.1916,133.0856,133.1386,11211.0
2016-12-08 11:30:00,150.75,150.75,150.36,150.37,10661.0,133.1386,133.1386,132.7941,132.803,10661.0
2016-12-08 11:35:00,150.42,150.56,150.4,150.5,14975.0,132.8471,132.9708,132.8295,132.9178,14975.0
2016-12-08 11:40:00,150.47,150.64,150.45,150.58,13657.0,132.8913,133.0414,132.8736,132.9884,13657.0
2016-12-08 11:45:00,150.58,150.74,150.44,150.74,6445.0,132.9884,133.1297,132.8648,133.1297,6445.0
2016-12-08 11:50:00,150.8,150.84,150.7,150.7,11885.0,133.1827,133.218,133.0944,133.0944,11885.0
2016-12-08 11:55:00,150.77,150.79,150.5,150.5,4144.0,133.1562,133.1739,132.9178,132.9178,4144.0
2016-12-08 12:00:00,150.63,150.79,150.62,150.68,16736.0,133.0326,133.1739,133.0238,133.0767,16736.0
2016-12-08 12:05:00,150.68,150.71,150.54,150.6,8646.0,133.0767,133.1032,132.9531,133.0061,8646.0
2016-12-08 12:10:00,150.62,150.69,150.35,150.56,9678.0,133.0238,133.0856,132.7853,132.9708,9678.0
2016-12-08 12:15:00,150.6,150.71,150.54,150.59,10650.0,133.0061,133.1032,132.9531,132.9973,10650.0
2016-12-08 12:20:00,150.64,150.85,150.44,150.83,11192.0,133.0414,133.2269,132.8648,133.2092,11192.0
2016-12-08 12:25:00,150.8,151.02,150.8,151.01,9795.0,133.1827,133.377,133.1827,133.3682,9795.0
2016-12-08 12:30:00,151.04,151.15,151.0,151.09,4403.0,133.3947,133.4918,133.3594,133.4388,4403.0
2016-12-08 12:35:00,151.16,151.16,150.92,151.02,25384.0,133.5007,133.5007,133.2887,133.377,25384.0
2016-12-08 12:40:00,150.99,151.09,150.99,151.09,6004.0,133.3505,133.4388,133.3505,133.4388,6004.0
2016-12-08 12:45:00,151.07,151.2,151.02,151.13,6255.0,133.4212,133.536,133.377,133.4742,6255.0
2016-12-08 12:50:00,151.11,151.14,151.05,151.13,7144.0,133.4565,133.483,133.4035,133.4742,7144.0
2016-12-08 12:55:00,151.15,151.18,151.04,151.11,5894.0,133.4918,133.5183,133.3947,133.4565,5894.0
2016-12-08 13:00:00,151.1,151.11,150.98,151.07,22244.0,133.4477,133.4565,133.3417,133.4212,22244.0
2016-12-08 13:05:00,151.13,151.13,151.03,151.03,4566.0,133.4742,133.4742,133.3859,133.3859,4566.0
2016-12-08 13:10:00,151.12,151.16,151.09,151.11,7549.0,133.4653,133.5007,133.4388,133.4565,7549.0
2016-12-08 13:15:00,151.09,151.09,150.91,150.91,5720.0,133.4388,133.4388,133.2799,133.2799,5720.0
2016-12-08 13:20:00,150.91,151.08,150.91,151.07,12075.0,133.2799,133.43,133.2799,133.4212,12075.0
2016-12-08 13:25:00,151.09,151.09,150.95,151.02,14211.0,133.4388,133.4388,133.3152,133.377,14211.0
2016-12-08 13:30:00,151.0,151.2,150.92,151.06,17015.0,133.3594,133.536,133.2887,133.4123,17015.0
2016-12-08 13:35:00,151.06,151.19,151.04,151.15,10759.0,133.4123,133.5272,133.3947,133.4918,10759.0
2016-12-08 13:40:00,151.15,151.17,150.94,150.94,2832.0,133.4918,133.5095,133.3064,133.3064,2832.0
2016-12-08 13:45:00,150.98,151.24,150.97,151.16,10459.0,133.3417,133.5713,133.3329,133.5007,10459.0
2016-12-08 13:50:00,151.16,151.25,151.11,151.11,5522.0,133.5007,133.5802,133.4565,133.4565,5522.0
2016-12-08 13:55:00,151.13,151.26,151.13,151.16,5106.0,133.4742,133.589,133.4742,133.5007,5106.0
2016-12-08 14:00:00,151.18,151.28,151.12,151.24,7956.0,133.5183,133.6066,133.4653,133.5713,7956.0
2016-12-08 14:05:00,151.17,151.2,151.01,151.05,8343.0,133.5095,133.536,133.3682,133.4035,8343.0
2016-12-08 14:10:00,151.05,151.08,150.96,151.06,4984.0,133.4035,133.43,133.324,133.4123,4984.0
2016-12-08 14:15:00,151.06,151.06,150.83,150.89,10949.0,133.4123,133.4123,133.2092,133.2622,10949.0
2016-12-08 14:20:00,150.88,151.0,150.72,150.77,5952.0,133.2534,133.3594,133.1121,133.1562,5952.0
2016-12-08 14:25:00,150.78,151.0,150.73,151.0,10695.0,133.1651,133.3594,133.1209,133.3594,10695.0
2016-12-08 14:30:00,150.95,151.01,150.92,150.96,3381.0,133.3152,133.3682,133.2887,133.324,3381.0
2016-12-08 14:35:00,150.94,151.01,150.72,150.8,10880.0,133.3064,133.3682,133.1121,133.1827,10880.0
2016-12-08 14:40:00,150.8,150.8,150.6,150.67,3289.0,133.1827,133.1827,133.0061,133.0679,3289.0
2016-12-08 14:45:00,150.68,150.74,150.59,150.74,4775.0,133.0767,133.1297,132.9973,133.1297,4775.0
2016-12-08 14:50:00,150.74,150.91,150.64,150.8,9729.0,133.1297,133.2799,133.0414,133.1827,9729.0
2016-12-08 14:55:00,150.86,151.01,150.86,151.0,13199.0,133.2357,133.3682,133.2357,133.3594,13199.0
2016-12-08 15:00:00,151.0,151.14,150.87,151.0,14553.0,133.3594,133.483,133.2445,133.3594,14553.0
2016-12-08 15:05:00,151.05,151.19,151.04,151.16,19333.0,133.4035,133.5272,133.3947,133.5007,19333.0
2016-12-08 15:10:00,151.18,151.18,151.1,151.12,16059.0,133.5183,133.5183,133.4477,133.4653,16059.0
2016-12-08 15:15:00,151.13,151.43,151.12,151.34,27997.0,133.4742,133.7391,133.4653,133.6596,27997.0
2016-12-08 15:20:00,151.34,151.44,151.31,151.43,20202.0,133.6596,133.748,133.6331,133.7391,20202.0
2016-12-08 15:25:00,151.42,151.54,151.39,151.4,26090.0,133.7303,133.8363,133.7038,133.7126,26090.0
2016-12-08 15:30:00,151.4,151.41,151.27,151.27,25438.0,133.7126,133.7215,133.5978,133.5978,25438.0
2016-12-08 15:35:00,151.27,151.27,151.2,151.21,17696.0,133.5978,133.5978,133.536,133.5448,17696.0
2016-12-08 15:40:00,151.2,151.26,151.11,151.22,13028.0,133.536,133.589,133.4565,133.5537,13028.0
2016-12-08 15:45:00,151.21,151.3,151.0,151.04,22023.0,133.5448,133.6243,133.3594,133.3947,22023.0
2016-12-08 15:50:00,151.08,151.1,151.01,151.01,23300.0,133.43,133.4477,133.3682,133.3682,23300.0
2016-12-08 15:55:00,151.0,151.1,150.92,151.08,46058.0,133.3594,133.4477,133.2887,133.43,46058.0
2016-12-09 09:30:00,150.97,151.36,150.97,151.34,10810.0,133.3329,133.6773,133.3329,133.6596,10810.0
2016-12-09 09:35:00,151.51,152.58,151.46,152.58,28678.0,133.8098,134.7548,133.7656,134.7548,28678.0
2016-12-09 09:40:00,152.61,153.62,152.39,153.16,83640.0,134.7813,135.6733,134.587,135.267,83640.0
2016-12-09 09:45:00,153.26,153.48,152.76,152.79,31507.0,135.3553,135.5496,134.9137,134.9402,31507.0
2016-12-09 09:50:00,152.84,152.86,152.43,152.69,37846.0,134.9844,135.0021,134.6223,134.8519,37846.0
2016-12-09 09:55:00,152.77,153.25,152.75,152.95,35470.0,134.9226,135.3465,134.9049,135.0815,35470.0
2016-12-09 10:00:00,152.98,153.15,152.61,152.98,16530.0,135.108,135.2582,134.7813,135.108,16530.0
2016-12-09 10:05:00,152.99,153.43,152.9,153.11,38565.0,135.1169,135.5055,135.0374,135.2229,38565.0
2016-12-09 10:10:00,153.14,153.17,152.87,152.92,48392.0,135.2494,135.2758,135.0109,135.0551,48392.0
2016-12-09 10:15:00,152.91,152.99,152.8,152.88,6064.0,135.0462,135.1169,134.9491,135.0197,6064.0
2016-12-09 10:20:00,152.89,153.09,152.86,152.94,23991.0,135.0286,135.2052,135.0021,135.0727,23991.0
2016-12-09 10:25:00,152.94,153.1,152.84,153.1,9953.0,135.0727,135.214,134.9844,135.214,9953.0
2016-12-09 10:30:00,153.1,153.14,152.73,152.73,8300.0,135.214,135.2494,134.8872,134.8872,8300.0
2016-12-09 10:35:00,152.77,153.18,152.73,153.14,9480.0,134.9226,135.2847,134.8872,135.2494,9480.0
2016-12-09 10:40:00,153.16,153.51,153.12,153.39,28772.0,135.267,135.5761,135.2317,135.4701,28772.0
2016-12-09 10:45:00,153.4,153.51,153.23,153.23,24209.0,135.479,135.5761,135.3288,135.3288,24209.0
2016-12-09 10:50:00,153.23,153.31,153.03,153.1,14021.0,135.3288,135.3995,135.1522,135.214,14021.0
2016-12-09 10:55:00,153.12,153.12,152.85,152.85,12117.0,135.2317,135.2317,134.9932,134.9932,12117.0
2016-12-09 11:00:00,152.86,153.14,152.85,153.03,17356.0,135.0021,135.2494,134.9932,135.1522,17356.0
2016-12-09 11:05:00,153.02,153.18,152.91,153.02,18632.0,135.1434,135.2847,135.0462,135.1434,18632.0
2016-12-09 11:10:00,153.03,153.16,152.91,152.99,21293.0,135.1522,135.267,135.0462,135.1169,21293.0
2016-12-09 11:15:00,153.0,153.13,152.9,153.13,14590.0,135.1257,135.2405,135.0374,135.2405,14590.0
2016-12-09 11:20:00,153.15,153.18,152.99,153.05,10746.0,135.2582,135.2847,135.1169,135.1699,10746.0
2016-12-09 11:25:00,152.99,153.11,152.92,153.1,13496.0,135.1169,135.2229,135.0551,135.214,13496.0
2016-12-09 11:30:00,153.13,153.16,152.96,153.0,9823.0,135.2405,135.267,135.0904,135.1257,9823.0
2016-12-09 11:35:00,153.0,153.01,152.93,152.97,6450.0,135.1257,135.1345,135.0639,135.0992,6450.0
2016-12-09 11:40:00,152.97,153.08,152.88,153.07,49695.0,135.0992,135.1964,135.0197,135.1875,49695.0
2016-12-09 11:45:00,153.07,153.07,152.72,152.89,15856.0,135.1875,135.1875,134.8784,135.0286,15856.0
2016-12-09 11:50:00,152.89,153.02,152.68,152.69,4823.0,135.0286,135.1434,134.8431,134.8519,4823.0
2016-12-09 11:55:00,152.68,152.8,152.65,152.65,7844.0,134.8431,134.9491,134.8166,134.8166,7844.0
2016-12-09 12:00:00,152.63,152.68,152.57,152.68,11887.0,134.7989,134.8431,134.7459,134.8431,11887.0
2016-12-09 12:05:00,152.64,152.87,152.64,152.74,8341.0,134.8078,135.0109,134.8078,134.8961,8341.0
2016-12-09 12:10:00,152.72,152.76,152.6,152.6,1113.0,134.8784,134.9137,134.7724,134.7724,1113.0
2016-12-09 12:15:00,152.6,152.68,152.53,152.62,6750.0,134.7724,134.8431,134.7106,134.7901,6750.0
2016-12-09 12:20:00,152.58,152.84,152.54,152.84,13626.0,134.7548,134.9844,134.7194,134.9844,13626.0
2016-12-09 12:25:00,152.86,152.88,152.75,152.87,10486.0,135.0021,135.0197,134.9049,135.0109,10486.0
2016-12-09 12:30:00,152.85,152.87,152.71,152.71,8169.0,134.9932,135.0109,134.8696,134.8696,8169.0
2016-12-09 12:35:00,152.78,152.86,152.72,152.74,6257.0,134.9314,135.0021,134.8784,134.8961,6257.0
2016-12-09 12:40:00,152.74,152.76,152.63,152.66,2025.0,134.8961,134.9137,134.7989,134.8254,2025.0
2016-12-09 12:45:00,152.63,152.72,152.58,152.63,18967.0,134.7989,134.8784,134.7548,134.7989,18967.0
2016-12-09 12:50:00,152.63,152.67,152.54,152.55,36093.0,134.7989,134.8343,134.7194,134.7283,36093.0
2016-12-09 12:55:00,152.55,152.75,152.51,152.75,5278.0,134.7283,134.9049,134.693,134.9049,5278.0
2016-12-09 13:00:00,152.76,152.87,152.71,152.81,5936.0,134.9137,135.0109,134.8696,134.9579,5936.0
2016-12-09 13:05:00,152.81,152.82,152.65,152.69,5764.0,134.9579,134.9667,134.8166,134.8519,5764.0
2016-12-09 13:10:00,152.73,152.8,152.73,152.77,1400.0,134.8872,134.9491,134.8872,134.9226,1400.0
2016-12-09 13:15:00,152.79,152.81,152.7,152.79,3938.0,134.9402,134.9579,134.8608,134.9402,3938.0
2016-12-09 13:20:00,152.8,152.81,152.61,152.62,5545.0,134.9491,134.9579,134.7813,134.7901,5545.0
2016-12-09 13:25:00,152.66,152.72,152.62,152.72,4043.0,134.8254,134.8784,134.7901,134.8784,4043.0
2016-12-09 13:30:00,152.74,152.82,152.68,152.75,8242.0,134.8961,134.9667,134.8431,134.9049,8242.0
2016-12-09 13:35:00,152.77,152.84,152.71,152.84,5967.0,134.9226,134.9844,134.8696,134.9844,5967.0
2016-12-09 13:40:00,152.84,152.84,152.65,152.65,6396.0,134.9844,134.9844,134.8166,134.8166,6396.0
2016-12-09 13:45:00,152.65,152.87,152.65,152.81,8649.0,134.8166,135.0109,134.8166,134.9579,8649.0
2016-12-09 13:50:00,152.81,152.87,152.7,152.75,11829.0,134.9579,135.0109,134.8608,134.9049,11829.0
2016-12-09 13:55:00,152.75,152.76,152.61,152.66,10459.0,134.9049,134.9137,134.7813,134.8254,10459.0
2016-12-09 14:00:00,152.65,152.78,152.64,152.72,15849.0,134.8166,134.9314,134.8078,134.8784,15849.0
2016-12-09 14:05:00,152.73,152.73,152.65,152.69,4847.0,134.8872,134.8872,134.8166,134.8519,4847.0
2016-12-09 14:10:00,152.69,152.79,152.63,152.63,8627.0,134.8519,134.9402,134.7989,134.7989,8627.0
2016-12-09 14:15:00,152.63,152.73,152.6,152.72,8230.0,134.7989,134.8872,134.7724,134.8784,8230.0
2016-12-09 14:20:00,152.71,152.72,152.54,152.55,5174.0,134.8696,134.8784,134.7194,134.7283,5174.0
2016-12-09 14:25:00,152.54,152.58,152.39,152.53,9944.0,134.7194,134.7548,134.587,134.7106,9944.0
2016-12-09 14:30:00,152.53,152.61,152.51,152.51,6979.0,134.7106,134.7813,134.693,134.693,6979.0
2016-12-09 14:35:00,152.51,152.7,152.46,152.7,10041.0,134.693,134.8608,134.6488,134.8608,10041.0
2016-12-09 14:40:00,152.7,152.71,152.63,152.63,5101.0,134.8608,134.8696,134.7989,134.7989,5101.0
2016-12-09 14:45:00,152.63,152.89,152.63,152.86,19684.0,134.7989,135.0286,134.7989,135.0021,19684.0
2016-12-09 14:50:00,152.86,152.96,152.84,152.89,10400.0,135.0021,135.0904,134.9844,135.0286,10400.0
2016-12-09 14:55:00,152.91,152.91,152.75,152.81,13137.0,135.0462,135.0462,134.9049,134.9579,13137.0
2016-12-09 15:00:00,152.8,152.84,152.7,152.7,8985.0,134.9491,134.9844,134.8608,134.8608,8985.0
2016-12-09 15:05:00,152.7,152.83,152.69,152.75,9481.0,134.8608,134.9756,134.8519,134.9049,9481.0
2016-12-09 15:10:00,152.81,152.86,152.76,152.78,6940.0,134.9579,135.0021,134.9137,134.9314,6940.0
2016-12-09 15:15:00,152.8,152.88,152.76,152.78,17599.0,134.9491,135.0197,134.9137,134.9314,17599.0
2016-12-09 15:20:00,152.8,152.84,152.7,152.77,11900.0,134.9491,134.9844,134.8608,134.9226,11900.0
2016-12-09 15:25:00,152.77,152.95,152.75,152.94,18691.0,134.9226,135.0815,134.9049,135.0727,18691.0
2016-12-09 15:30:00,152.96,153.08,152.95,153.02,17270.0,135.0904,135.1964,135.0815,135.1434,17270.0
2016-12-09 15:35:00,152.99,153.01,152.81,152.93,15789.0,135.1169,135.1345,134.9579,135.0639,15789.0
2016-12-09 15:40:00,152.92,153.05,152.86,153.05,41581.0,135.0551,135.1699,135.0021,135.1699,41581.0
2016-12-09 15:45:00,153.03,153.1,152.96,153.01,21129.0,135.1522,135.214,135.0904,135.1345,21129.0
2016-12-09 15:50:00,153.0,153.04,152.96,153.0,25869.0,135.1257,135.161,135.0904,135.1257,25869.0
2016-12-09 15:55:00,152.98,152.98,152.77,152.8,63738.0,135.108,135.108,134.9226,134.9491,63738.0
2016-12-12 09:30:00,152.83,153.4,152.58,153.13,21939.0,134.9756,135.479,134.7548,135.2405,21939.0
2016-12-12 09:35:00,153.01,153.92,153.01,153.87,9367.0,135.1345,135.9382,135.1345,135.8941,9367.0
2016-12-12 09:40:00,153.79,153.79,153.36,153.73,8763.0,135.8234,135.8234,135.4436,135.7704,8763.0
2016-12-12 09:45:00,153.53,153.83,153.51,153.66,7434.0,135.5938,135.8587,135.5761,135.7086,7434.0
2016-12-12 09:50:00,153.64,153.69,153.3,153.32,6106.0,135.6909,135.7351,135.3907,135.4083,6106.0
2016-12-12 09:55:00,153.36,153.6,153.35,153.4,4200.0,135.4436,135.6556,135.4348,135.479,4200.0
2016-12-12 10:00:00,153.32,153.57,153.22,153.55,5837.0,135.4083,135.6291,135.32,135.6115,5837.0
2016-12-12 10:05:00,153.56,153.77,153.43,153.75,9200.0,135.6203,135.8058,135.5055,135.7881,9200.0
2016-12-12 10:10:00,153.77,153.86,153.65,153.8,11598.0,135.8058,135.8852,135.6998,135.8322,11598.0
2016-12-12 10:15:00,153.8,153.91,153.72,153.77,8700.0,135.8322,135.9294,135.7616,135.8058,8700.0
2016-12-12 10:20:00,153.75,153.99,153.67,153.9,6911.0,135.7881,136.0,135.7174,135.9206,6911.0
2016-12-12 10:25:00,153.85,153.98,153.72,153.86,7044.0,135.8764,135.9912,135.7616,135.8852,7044.0
2016-12-12 10:30:00,153.86,153.99,153.71,153.86,9463.0,135.8852,136.0,135.7528,135.8852,9463.0
2016-12-12 10:35:00,153.98,154.0,153.74,153.93,5670.0,135.9912,136.0089,135.7793,135.9471,5670.0
2016-12-12 10:40:00,153.95,154.06,153.82,153.93,9799.0,135.9647,136.0619,135.8499,135.9471,9799.0
2016-12-12 10:45:00,153.93,153.99,153.78,153.78,3987.0,135.9471,136.0,135.8146,135.8146,3987.0
2016-12-12 10:50:00,153.78,154.01,153.56,153.96,19493.0,135.8146,136.0177,135.6203,135.9736,19493.0
2016-12-12 10:55:00,153.96,153.96,153.79,153.83,15560.0,135.9736,135.9736,135.8234,135.8587,15560.0
2016-12-12 11:00:00,153.83,153.88,153.76,153.85,10146.0,135.8587,135.9029,135.7969,135.8764,10146.0
2016-12-12 11:05:00,153.88,154.05,153.83,154.05,11861.0,135.9029,136.053,135.8587,136.053,11861.0
2016-12-12 11:10:00,154.05,154.11,154.02,154.07,3474.0,136.053,136.106,136.0265,136.0707,3474.0
2016-12-12 11:15:00,154.11,154.26,154.1,154.24,5927.0,136.106,136.2385,136.0972,136.2208,5927.0
2016-12-12 11:20:00,154.22,154.23,154.07,154.22,11733.0,136.2032,136.212,136.0707,136.2032,11733.0
2016-12-12 11:25:00,154.22,154.22,153.81,153.87,18513.0,136.2032,136.2032,135.8411,135.8941,18513.0
2016-12-12 11:30:00,153.87,154.08,153.81,154.04,18743.0,135.8941,136.0795,135.8411,136.0442,18743.0
2016-12-12 11:35:00,154.05,154.12,154.01,154.1,3800.0,136.053,136.1149,136.0177,136.0972,3800.0
2016-12-12 11:40:00,154.05,154.13,153.89,153.9,11194.0,136.053,136.1237,135.9117,135.9206,11194.0
2016-12-12 11:45:00,153.88,154.07,153.88,154.07,9697.0,135.9029,136.0707,135.9029,136.0707,9697.0
2016-12-12 11:50:00,154.02,154.05,153.63,153.81,9959.0,136.0265,136.053,135.6821,135.8411,9959.0
2016-12-12 11:55:00,153.83,154.05,153.83,154.0,6410.0,135.8587,136.053,135.8587,136.0089,6410.0
2016-12-12 12:00:00,153.99,153.99,153.71,153.71,6460.0,136.0,136.0,135.7528,135.7528,6460.0
2016-12-12 12:05:00,153.76,153.9,153.76,153.88,6282.0,135.7969,135.9206,135.7969,135.9029,6282.0
2016-12-12 12:10:00,153.89,153.96,153.88,153.9,2400.0,135.9117,135.9736,135.9029,135.9206,2400.0
2016-12-12 12:15:00,153.93,153.95,153.8,153.8,6407.0,135.9471,135.9647,135.8322,135.8322,6407.0
2016-12-12 12:20:00,153.8,153.85,153.63,153.84,12219.0,135.8322,135.8764,135.6821,135.8676,12219.0
2016-12-12 12:25:00,153.83,153.84,153.61,153.63,6396.0,135.8587,135.8676,135.6644,135.6821,6396.0
2016-12-12 12:30:00,153.64,153.8,153.63,153.77,7763.0,135.6909,135.8322,135.6821,135.8058,7763.0
2016-12-12 12:35:00,153.79,153.8,153.63,153.71,9161.0,135.8234,135.8322,135.6821,135.7528,9161.0
2016-12-12 12:40:00,153.71,153.73,153.67,153.71,3945.0,135.7528,135.7704,135.7174,135.7528,3945.0
2016-12-12 12:45:00,153.71,153.71,153.58,153.66,6469.0,135.7528,135.7528,135.6379,135.7086,6469.0
2016-12-12 12:50:00,153.7,153.78,153.63,153.63,4624.0,135.7439,135.8146,135.6821,135.6821,4624.0
2016-12-12 12:55:00,153.69,153.71,153.63,153.63,11283.0,135.7351,135.7528,135.6821,135.6821,11283.0
2016-12-12 13:00:00,153.66,153.75,153.63,153.75,11491.0,135.7086,135.7881,135.6821,135.7881,11491.0
2016-12-12 13:05:00,153.75,153.75,153.62,153.66,4800.0,135.7881,135.7881,135.6733,135.7086,4800.0
2016-12-12 13:10:00,153.68,153.84,153.68,153.75,14015.0,135.7263,135.8676,135.7263,135.7881,14015.0
2016-12-12 13:15:00,153.75,153.92,153.75,153.92,5533.0,135.7881,135.9382,135.7881,135.9382,5533.0
2016-12-12 13:20:00,153.93,153.94,153.69,153.77,8655.0,135.9471,135.9559,135.7351,135.8058,8655.0
2016-12-12 13:25:00,153.77,153.78,153.55,153.55,6216.0,135.8058,135.8146,135.6115,135.6115,6216.0
2016-12-12 13:30:00,153.6,153.63,153.47,153.52,13595.0,135.6556,135.6821,135.5408,135.585,13595.0
2016-12-12 13:35:00,153.52,153.57,153.41,153.46,11755.0,135.585,135.6291,135.4878,135.532,11755.0
2016-12-12 13:40:00,153.46,153.52,153.45,153.5,5305.0,135.532,135.585,135.5231,135.5673,5305.0
2016-12-12 13:45:00,153.49,153.51,153.41,153.47,7965.0,135.5585,135.5761,135.4878,135.5408,7965.0
2016-12-12 13:50:00,153.47,153.63,153.46,153.61,14283.0,135.5408,135.6821,135.532,135.6644,14283.0
2016-12-12 13:55:00,153.61,153.61,153.5,153.56,6300.0,135.6644,135.6644,135.5673,135.6203,6300.0
2016-12-12 14:00:00,153.56,153.66,153.48,153.65,8764.0,135.6203,135.7086,135.5496,135.6998,8764.0
2016-12-12 14:05:00,153.65,153.65,153.59,153.59,9586.0,135.6998,135.6998,135.6468,135.6468,9586.0
2016-12-12 14:10:00,153.62,153.69,153.59,153.65,6673.0,135.6733,135.7351,135.6468,135.6998,6673.0
2016-12-12 14:15:00,153.65,153.71,153.6,153.65,10303.0,135.6998,135.7528,135.6556,135.6998,10303.0
2016-12-12 14:20:00,153.65,153.66,153.56,153.63,9479.0,135.6998,135.7086,135.6203,135.6821,9479.0
2016-12-12 14:25:00,153.63,153.63,153.36,153.4,9951.0,135.6821,135.6821,135.4436,135.479,9951.0
2016-12-12 14:30:00,153.4,153.41,153.24,153.25,7980.0,135.479,135.4878,135.3377,135.3465,7980.0
2016-12-12 14:35:00,153.24,153.38,153.21,153.38,9308.0,135.3377,135.4613,135.3112,135.4613,9308.0
2016-12-12 14:40:00,153.38,153.42,153.34,153.39,10993.0,135.4613,135.4966,135.426,135.4701,10993.0
2016-12-12 14:45:00,153.4,153.51,153.33,153.48,12241.0,135.479,135.5761,135.4172,135.5496,12241.0
2016-12-12 14:50:00,153.46,153.53,153.37,153.5,7963.0,135.532,135.5938,135.4525,135.5673,7963.0
2016-12-12 14:55:00,153.5,153.58,153.48,153.55,6038.0,135.5673,135.6379,135.5496,135.6115,6038.0
2016-12-12 15:00:00,153.55,153.64,153.5,153.64,9280.0,135.6115,135.6909,135.5673,135.6909,9280.0
2016-12-12 15:05:00,153.63,153.72,153.62,153.71,7148.0,135.6821,135.7616,135.6733,135.7528,7148.0
2016-12-12 15:10:00,153.73,153.78,153.58,153.58,14200.0,135.7704,135.8146,135.6379,135.6379,14200.0
2016-12-12 15:15:00,153.58,153.58,153.47,153.53,15338.0,135.6379,135.6379,135.5408,135.5938,15338.0
2016-12-12 15:20:00,153.55,153.57,153.44,153.48,19723.0,135.6115,135.6291,135.5143,135.5496,19723.0
2016-12-12 15:25:00,153.49,153.5,153.45,153.47,12407.0,135.5585,135.5673,135.5231,135.5408,12407.0
2016-12-12 15:30:00,153.47,153.47,153.36,153.4,15735.0,135.5408,135.5408,135.4436,135.479,15735.0
2016-12-12 15:35:00,153.43,153.47,153.31,153.41,14652.0,135.5055,135.5408,135.3995,135.4878,14652.0
2016-12-12 15:40:00,153.41,153.5,153.41,153.49,14625.0,135.4878,135.5673,135.4878,135.5585,14625.0
2016-12-12 15:45:00,153.49,153.52,153.43,153.44,26823.0,135.5585,135.585,135.5055,135.5143,26823.0
2016-12-12 15:50:00,153.45,153.5,153.4,153.46,51076.0,135.5231,135.5673,135.479,135.532,51076.0
2016-12-12 15:55:00,153.46,153.5,153.32,153.43,50970.0,135.532,135.5673,135.4083,135.5055,50970.0
2016-12-13 09:30:00,153.82,154.5,153.5,154.29,17459.0,135.8499,136.4505,135.5673,136.265,17459.0
2016-12-13 09:35:00,154.26,154.63,154.0,154.16,12587.0,136.2385,136.5653,136.0089,136.1502,12587.0
2016-12-13 09:40:00,154.15,154.72,154.08,154.42,8589.0,136.1414,136.6448,136.0795,136.3798,8589.0
2016-12-13 09:45:00,154.6,154.6,154.22,154.38,11400.0,136.5388,136.5388,136.2032,136.3445,11400.0
2016-12-13 09:50:00,154.38,154.52,153.97,153.97,26451.0,136.3445,136.4681,135.9824,135.9824,26451.0
2016-12-13 09:55:00,153.98,154.2,153.81,153.91,31316.0,135.9912,136.1855,135.8411,135.9294,31316.0
2016-12-13 10:00:00,153.83,154.29,153.81,154.14,8302.0,135.8587,136.265,135.8411,136.1325,8302.0
2016-12-13 10:05:00,154.14,154.24,153.96,154.06,15189.0,136.1325,136.2208,135.9736,136.0619,15189.0
2016-12-13 10:10:00,154.15,154.41,154.0,154.0,9231.0,136.1414,136.371,136.0089,136.0089,9231.0
2016-12-13 10:15:00,154.06,154.15,153.86,153.86,23768.0,136.0619,136.1414,135.8852,135.8852,23768.0
2016-12-13 10:20:00,153.97,154.2,153.86,154.2,4619.0,135.9824,136.1855,135.8852,136.1855,4619.0
2016-12-13 10:25:00,154.27,154.39,154.1,154.23,7483.0,136.2473,136.3533,136.0972,136.212,7483.0
2016-12-13 10:30:00,154.29,154.29,154.04,154.08,7200.0,136.265,136.265,136.0442,136.0795,7200.0
2016-12-13 10:35:00,154.16,154.42,154.03,154.4,5433.0,136.1502,136.3798,136.0354,136.3622,5433.0
2016-12-13 10:40:00,154.39,154.39,154.22,154.27,5497.0,136.3533,136.3533,136.2032,136.2473,5497.0
2016-12-13 10:45:00,154.17,154.35,154.15,154.27,9775.0,136.159,136.318,136.1414,136.2473,9775.0
2016-12-13 10:50:00,154.25,154.64,154.25,154.64,10593.0,136.2297,136.5741,136.2297,136.5741,10593.0
2016-12-13 10:55:00,154.64,154.71,154.53,154.58,11850.0,136.5741,136.6359,136.477,136.5211,11850.0
2016-12-13 11:00:00,154.57,154.57,154.39,154.5,9555.0,136.5123,136.5123,136.3533,136.4505,9555.0
2016-12-13 11:05:00,154.46,154.6,154.43,154.57,15895.0,136.4151,136.5388,136.3886,136.5123,15895.0
2016-12-13 11:10:00,154.51,154.54,154.31,154.31,4038.0,136.4593,136.4858,136.2827,136.2827,4038.0
2016-12-13 11:15:00,154.34,154.38,154.09,154.22,5041.0,136.3092,136.3445,136.0884,136.2032,5041.0
2016-12-13 11:20:00,154.28,154.5,154.18,154.45,8365.0,136.2562,136.4505,136.1679,136.4063,8365.0
2016-12-13 11:25:00,154.5,154.66,154.38,154.66,8115.0,136.4505,136.5918,136.3445,136.5918,8115.0
2016-12-13 11:30:00,154.56,154.59,154.44,154.48,5408.0,136.5035,136.53,136.3975,136.4328,5408.0
2016-12-13 11:35:00,154.43,154.45,154.22,154.32,5931.0,136.3886,136.4063,136.2032,136.2915,5931.0
2016-12-13 11:40:00,154.33,154.49,154.33,154.46,2346.0,136.3003,136.4416,136.3003,136.4151,2346.0
2016-12-13 11:45:00,154.4,154.41,154.24,154.24,4890.0,136.3622,136.371,136.2208,136.2208,4890.0
2016-12-13 11:50:00,154.25,154.44,154.25,154.29,10579.0,136.2297,136.3975,136.2297,136.265,10579.0
2016-12-13 11:55:00,154.21,154.41,154.15,154.41,5129.0,136.1943,136.371,136.1414,136.371,5129.0
2016-12-13 12:00:00,154.46,154.47,154.17,154.21,4450.0,136.4151,136.424,136.159,136.1943,4450.0
2016-12-13 12:05:00,154.1,154.33,154.1,154.33,36096.0,136.0972,136.3003,136.0972,136.3003,36096.0
2016-12-13 12:10:00,154.28,154.29,154.19,154.28,3158.0,136.2562,136.265,136.1767,136.2562,3158.0
2016-12-13 12:15:00,154.31,154.34,154.14,154.15,7779.0,136.2827,136.3092,136.1325,136.1414,7779.0
2016-12-13 12:20:00,154.17,154.33,154.1,154.2,8938.0,136.159,136.3003,136.0972,136.1855,8938.0
2016-12-13 12:25:00,154.3,154.35,154.15,154.34,8561.0,136.2738,136.318,136.1414,136.3092,8561.0
2016-12-13 12:30:00,154.3,154.36,154.24,154.24,5100.0,136.2738,136.3268,136.2208,136.2208,5100.0
2016-12-13 12:35:00,154.19,154.23,154.06,154.06,12353.0,136.1767,136.212,136.0619,136.0619,12353.0
2016-12-13 12:40:00,154.19,154.2,154.11,154.19,5558.0,136.1767,136.1855,136.106,136.1767,5558.0
2016-12-13 12:45:00,154.16,154.2,154.13,154.18,7933.0,136.1502,136.1855,136.1237,136.1679,7933.0
2016-12-13 12:50:00,154.13,154.19,154.13,154.16,8066.0,136.1237,136.1767,136.1237,136.1502,8066.0
2016-12-13 12:55:00,154.14,154.15,154.06,154.08,10350.0,136.1325,136.1414,136.0619,136.0795,10350.0
2016-12-13 13:00:00,154.1,154.24,154.07,154.23,31861.0,136.0972,136.2208,136.0707,136.212,31861.0
2016-12-13 13:05:00,154.23,154.24,154.11,154.13,4275.0,136.212,136.2208,136.106,136.1237,4275.0
2016-12-13 13:10:00,154.1,154.25,154.07,154.24,14670.0,136.0972,136.2297,136.0707,136.2208,14670.0
2016-12-13 13:15:00,154.27,154.53,154.22,154.51,4845.0,136.2473,136.477,136.2032,136.4593,4845.0
2016-12-13 13:20:00,154.51,154.56,154.48,154.52,3962.0,136.4593,136.5035,136.4328,136.4681,3962.0
2016-12-13 13:25:00,154.53,154.67,154.44,154.62,11264.0,136.477,136.6006,136.3975,136.5564,11264.0
2016-12-13 13:30:00,154.61,154.64,154.56,154.59,34121.0,136.5476,136.5741,136.5035,136.53,34121.0
2016-12-13 13:35:00,154.59,154.67,154.52,154.59,14072.0,136.53,136.6006,136.4681,136.53,14072.0
2016-12-13 13:40:00,154.59,154.73,154.59,154.66,6271.0,136.53,136.6536,136.53,136.5918,6271.0
2016-12-13 13:45:00,154.68,154.68,154.5,154.63,11140.0,136.6094,136.6094,136.4505,136.5653,11140.0
2016-12-13 13:50:00,154.63,154.75,154.54,154.67,17148.0,136.5653,136.6713,136.4858,136.6006,17148.0
2016-12-13 13:55:00,154.67,154.91,154.66,154.91,10767.0,136.6006,136.8126,136.5918,136.8126,10767.0
2016-12-13 14:00:00,154.93,154.94,154.71,154.74,5200.0,136.8302,136.8391,136.6359,136.6624,5200.0
2016-12-13 14:05:00,154.73,154.9,154.71,154.82,22184.0,136.6536,136.8037,136.6359,136.7331,22184.0
2016-12-13 14:10:00,154.84,154.84,154.72,154.76,11276.0,136.7507,136.7507,136.6448,136.6801,11276.0
2016-12-13 14:15:00,154.74,154.99,154.69,154.95,22720.0,136.6624,136.8832,136.6183,136.8479,22720.0
2016-12-13 14:20:00,154.95,154.98,154.88,154.89,9117.0,136.8479,136.8744,136.7861,136.7949,9117.0
2016-12-13 14:25:00,154.88,155.04,154.75,154.75,13395.0,136.7861,136.9274,136.6713,136.6713,13395.0
2016-12-13 14:30:00,154.77,154.91,154.71,154.84,11551.0,136.6889,136.8126,136.6359,136.7507,11551.0
2016-12-13 14:35:00,154.86,154.98,154.86,154.96,5502.0,136.7684,136.8744,136.7684,136.8567,5502.0
2016-12-13 14:40:00,154.92,155.08,154.8,155.07,19414.0,136.8214,136.9627,136.7154,136.9539,19414.0
2016-12-13 14:45:00,155.06,155.09,154.96,155.06,10850.0,136.945,136.9715,136.8567,136.945,10850.0
2016-12-13 14:50:00,155.08,155.26,155.05,155.09,9503.0,136.9627,137.1217,136.9362,136.9715,9503.0
2016-12-13 14:55:00,155.08,155.27,155.06,155.08,11949.0,136.9627,137.1305,136.945,136.9627,11949.0
2016-12-13 15:00:00,155.03,155.21,155.03,155.16,12722.0,136.9186,137.0775,136.9186,137.0334,12722.0
2016-12-13 15:05:00,155.16,155.16,155.02,155.08,12797.0,137.0334,137.0334,136.9097,136.9627,12797.0
2016-12-13 15:10:00,155.02,155.07,154.97,155.02,15491.0,136.9097,136.9539,136.8656,136.9097,15491.0
2016-12-13 15:15:00,155.02,155.2,155.02,155.17,11679.0,136.9097,137.0687,136.9097,137.0422,11679.0
2016-12-13 15:20:00,155.2,155.24,155.13,155.14,12415.0,137.0687,137.104,137.0069,137.0157,12415.0
2016-12-13 15:25:00,155.14,155.29,155.13,155.29,17326.0,137.0157,137.1482,137.0069,137.1482,17326.0
2016-12-13 15:30:00,155.29,155.46,155.28,155.45,20724.0,137.1482,137.2983,137.1393,137.2895,20724.0
2016-12-13 15:35:00,155.46,155.51,155.39,155.5,37807.0,137.2983,137.3425,137.2365,137.3336,37807.0
2016-12-13 15:40:00,155.5,155.58,155.46,155.46,29927.0,137.3336,137.4043,137.2983,137.2983,29927.0
2016-12-13 15:45:00,155.45,155.55,155.32,155.33,29632.0,137.2895,137.3778,137.1747,137.1835,29632.0
2016-12-13 15:50:00,155.33,155.38,155.3,155.35,36882.0,137.1835,137.2277,137.157,137.2012,36882.0
2016-12-13 15:55:00,155.35,155.37,155.08,155.24,68284.0,137.2012,137.2188,136.9627,137.104,68284.0
2016-12-14 09:30:00,155.89,157.3,155.6,156.79,42449.0,137.6781,138.9234,137.422,138.4729,42449.0
2016-12-14 09:35:00,156.83,157.1,156.31,156.32,7443.0,138.5083,138.7467,138.049,138.0578,7443.0
2016-12-14 09:40:00,156.36,156.51,155.61,155.9,37337.0,138.0932,138.2256,137.4308,137.6869,37337.0
2016-12-14 09:45:00,155.99,156.84,155.99,156.63,9969.0,137.7664,138.5171,137.7664,138.3316,9969.0
2016-12-14 09:50:00,156.63,156.98,156.52,156.98,11343.0,138.3316,138.6407,138.2345,138.6407,11343.0
2016-12-14 09:55:00,156.98,157.14,156.81,156.91,11951.0,138.6407,138.782,138.4906,138.5789,11951.0
2016-12-14 10:00:00,156.82,156.88,156.51,156.72,12747.0,138.4994,138.5524,138.2256,138.4111,12747.0
2016-12-14 10:05:00,156.61,157.23,156.58,156.96,21220.0,138.314,138.8615,138.2875,138.6231,21220.0
2016-12-14 10:10:00,156.95,157.17,156.86,157.09,16552.0,138.6142,138.8085,138.5348,138.7379,16552.0
2016-12-14 10:15:00,157.05,157.09,156.76,156.76,9085.0,138.7026,138.7379,138.4464,138.4464,9085.0
2016-12-14 10:20:00,156.76,157.05,156.69,156.89,18314.0,138.4464,138.7026,138.3846,138.5613,18314.0
2016-12-14 10:25:00,156.9,157.14,156.9,157.04,6345.0,138.5701,138.782,138.5701,138.6937,6345.0
2016-12-14 10:30:00,157.02,157.19,156.8,157.08,25879.0,138.6761,138.8262,138.4818,138.7291,25879.0
2016-12-14 10:35:00,157.02,157.06,156.86,157.0,9707.0,138.6761,138.7114,138.5348,138.6584,9707.0
2016-12-14 10:40:00,156.95,157.25,156.92,157.24,10936.0,138.6142,138.8792,138.5878,138.8704,10936.0
2016-12-14 10:45:00,157.24,157.47,157.14,157.47,17581.0,138.8704,139.0735,138.782,139.0735,17581.0
2016-12-14 10:50:00,157.47,157.59,157.12,157.2,14034.0,139.0735,139.1795,138.7644,138.835,14034.0
2016-12-14 10:55:00,157.14,157.45,157.01,157.45,26157.0,138.782,139.0558,138.6672,139.0558,26157.0
2016-12-14 11:00:00,157.45,157.45,157.03,157.13,9732.0,139.0558,139.0558,138.6849,138.7732,9732.0
2016-12-14 11:05:00,157.06,157.25,156.86,157.25,22272.0,138.7114,138.8792,138.5348,138.8792,22272.0
2016-12-14 11:10:00,157.16,157.19,157.04,157.06,16974.0,138.7997,138.8262,138.6937,138.7114,16974.0
2016-12-14 11:15:00,157.12,157.17,157.04,157.14,14873.0,138.7644,138.8085,138.6937,138.782,14873.0
2016-12-14 11:20:00,157.11,157.13,156.63,156.83,33589.0,138.7556,138.7732,138.3316,138.5083,33589.0
2016-12-14 11:25:00,156.88,156.91,156.71,156.83,16431.0,138.5524,138.5789,138.4023,138.5083,16431.0
2016-12-14 11:30:00,156.87,156.87,156.69,156.71,8060.0,138.5436,138.5436,138.3846,138.4023,8060.0
2016-12-14 11:35:00,156.77,156.89,156.68,156.68,10695.0,138.4553,138.5613,138.3758,138.3758,10695.0
2016-12-14 11:40:00,156.64,156.92,156.58,156.87,6482.0,138.3405,138.5878,138.2875,138.5436,6482.0
2016-12-14 11:45:00,156.87,156.92,156.73,156.77,12977.0,138.5436,138.5878,138.4199,138.4553,12977.0
2016-12-14 11:50:00,156.78,156.91,156.78,156.82,8434.0,138.4641,138.5789,138.4641,138.4994,8434.0
2016-12-14 11:55:00,156.8,156.92,156.78,156.87,9374.0,138.4818,138.5878,138.4641,138.5436,9374.0
2016-12-14 12:00:00,156.9,156.92,156.83,156.87,14841.0,138.5701,138.5878,138.5083,138.5436,14841.0
2016-12-14 12:05:00,156.87,156.92,156.76,156.92,22036.0,138.5436,138.5878,138.4464,138.5878,22036.0
2016-12-14 12:10:00,156.87,156.88,156.79,156.84,10552.0,138.5436,138.5524,138.4729,138.5171,10552.0
2016-12-14 12:15:00,156.8,156.81,156.69,156.81,12454.0,138.4818,138.4906,138.3846,138.4906,12454.0
2016-12-14 12:20:00,156.84,156.84,156.69,156.72,9508.0,138.5171,138.5171,138.3846,138.4111,9508.0
2016-12-14 12:25:00,156.75,156.79,156.66,156.68,4856.0,138.4376,138.4729,138.3581,138.3758,4856.0
2016-12-14 12:30:00,156.68,156.83,156.66,156.76,9193.0,138.3758,138.5083,138.3581,138.4464,9193.0
2016-12-14 12:35:00,156.78,156.88,156.76,156.85,4494.0,138.4641,138.5524,138.4464,138.5259,4494.0
2016-12-14 12:40:00,156.82,156.97,156.78,156.95,8827.0,138.4994,138.6319,138.4641,138.6142,8827.0
2016-12-14 12:45:00,156.94,157.03,156.87,156.97,9704.0,138.6054,138.6849,138.5436,138.6319,9704.0
2016-12-14 12:50:00,156.97,157.07,156.89,157.02,13625.0,138.6319,138.7202,138.5613,138.6761,13625.0
2016-12-14 12:55:00,157.0,157.13,156.98,157.13,3766.0,138.6584,138.7732,138.6407,138.7732,3766.0
2016-12-14 13:00:00,157.14,157.22,157.05,157.05,11865.0,138.782,138.8527,138.7026,138.7026,11865.0
2016-12-14 13:05:00,157.03,157.08,156.92,156.92,25371.0,138.6849,138.7291,138.5878,138.5878,25371.0
2016-12-14 13:10:00,156.93,157.09,156.88,157.04,17579.0,138.5966,138.7379,138.5524,138.6937,17579.0
2016-12-14 13:15:00,157.08,157.08,156.92,156.98,5010.0,138.7291,138.7291,138.5878,138.6407,5010.0
2016-12-14 13:20:00,157.04,157.23,157.0,157.16,5095.0,138.6937,138.8615,138.6584,138.7997,5095.0
2016-12-14 13:25:00,157.14,157.19,156.93,157.02,20902.0,138.782,138.8262,138.5966,138.6761,20902.0
2016-12-14 13:30:00,157.01,157.23,157.0,157.2,3812.0,138.6672,138.8615,138.6584,138.835,3812.0
2016-12-14 13:35:00,157.24,157.31,157.03,157.07,11211.0,138.8704,138.9322,138.6849,138.7202,11211.0
2016-12-14 13:40:00,157.1,157.37,157.02,157.24,14839.0,138.7467,138.9852,138.6761,138.8704,14839.0
2016-12-14 13:45:00,157.25,157.25,157.05,157.06,4800.0,138.8792,138.8792,138.7026,138.7114,4800.0
2016-12-14 13:50:00,157.02,157.11,156.9,156.99,18252.0,138.6761,138.7556,138.5701,138.6496,18252.0
2016-12-14 13:55:00,156.98,157.3,156.98,157.3,3480.0,138.6407,138.9234,138.6407,138.9234,3480.0
2016-12-14 14:00:00,157.3,157.3,155.71,156.86,33037.0,138.9234,138.9234,137.5191,138.5348,33037.0
2016-12-14 14:05:00,156.77,156.81,156.14,156.55,12686.0,138.4553,138.4906,137.8989,138.261,12686.0
2016-12-14 14:10:00,156.55,156.6,156.09,156.12,15416.0,138.261,138.3051,137.8547,137.8812,15416.0
2016-12-14 14:15:00,156.14,156.58,155.92,156.58,26367.0,137.8989,138.2875,137.7046,138.2875,26367.0
2016-12-14 14:20:00,156.59,156.61,156.19,156.43,17134.0,138.2963,138.314,137.943,138.155,17134.0
2016-12-14 14:25:00,156.43,156.43,155.9,156.16,17020.0,138.155,138.155,137.6869,137.9165,17020.0
2016-12-14 14:30:00,156.2,156.59,156.2,156.34,16367.0,137.9519,138.2963,137.9519,138.0755,16367.0
2016-12-14 14:35:00,156.42,156.51,156.31,156.5,13119.0,138.1462,138.2256,138.049,138.2168,13119.0
2016-12-14 14:40:00,156.5,156.53,156.21,156.41,17772.0,138.2168,138.2433,137.9607,138.1373,17772.0
2016-12-14 14:45:00,156.42,156.46,156.26,156.3,14196.0,138.1462,138.1815,138.0049,138.0402,14196.0
2016-12-14 14:50:00,156.38,156.38,156.07,156.07,9100.0,138.1108,138.1108,137.8371,137.8371,9100.0
2016-12-14 14:55:00,156.05,156.09,155.66,155.72,25630.0,137.8194,137.8547,137.475,137.5279,25630.0
2016-12-14 15:00:00,155.66,155.85,155.59,155.66,14351.0,137.475,137.6428,137.4131,137.475,14351.0
2016-12-14 15:05:00,155.65,155.82,155.2,155.2,21117.0,137.4661,137.6163,137.0687,137.0687,21117.0
2016-12-14 15:10:00,155.24,155.39,155.11,155.36,12806.0,137.104,137.2365,136.9892,137.21,12806.0
2016-12-14 15:15:00,155.22,155.33,154.9,155.27,21953.0,137.0864,137.1835,136.8037,137.1305,21953.0
2016-12-14 15:20:00,155.25,155.65,155.25,155.57,21686.0,137.1128,137.4661,137.1128,137.3955,21686.0
2016-12-14 15:25:00,155.57,155.87,155.55,155.81,14189.0,137.3955,137.6604,137.3778,137.6074,14189.0
2016-12-14 15:30:00,155.82,156.39,155.81,156.37,24214.0,137.6163,138.1197,137.6074,138.102,24214.0
2016-12-14 15:35:00,156.4,156.43,156.29,156.37,42289.0,138.1285,138.155,138.0314,138.102,42289.0
2016-12-14 15:40:00,156.36,156.38,155.95,156.01,28621.0,138.0932,138.1108,137.7311,137.7841,28621.0
2016-12-14 15:45:00,156.02,156.04,155.84,155.88,21305.0,137.7929,137.8106,137.6339,137.6692,21305.0
2016-12-14 15:50:00,155.91,155.91,155.35,155.62,28990.0,137.6957,137.6957,137.2012,137.4396,28990.0
2016-12-14 15:55:00,155.62,155.75,155.41,155.62,63191.0,137.4396,137.5544,137.2542,137.4396,63191.0
2016-12-15 09:30:00,155.0,156.9,154.91,156.67,24598.0,136.8921,138.5701,136.8126,138.367,24598.0
2016-12-15 09:35:00,156.67,156.78,155.73,155.94,17750.0,138.367,138.4641,137.5368,137.7222,17750.0
2016-12-15 09:40:00,156.15,156.15,154.82,155.36,36316.0,137.9077,137.9077,136.7331,137.21,36316.0
2016-12-15 09:45:00,155.09,155.78,155.02,155.7,17028.0,136.9715,137.5809,136.9097,137.5103,17028.0
2016-12-15 09:50:00,155.64,155.7,155.04,155.61,11617.0,137.4573,137.5103,136.9274,137.4308,11617.0
2016-12-15 09:55:00,155.62,155.85,155.5,155.83,8772.0,137.4396,137.6428,137.3336,137.6251,8772.0
2016-12-15 10:00:00,155.84,156.18,155.64,156.18,9775.0,137.6339,137.9342,137.4573,137.9342,9775.0
2016-12-15 10:05:00,156.1,156.26,155.78,156.08,15277.0,137.8635,138.0049,137.5809,137.8459,15277.0
2016-12-15 10:10:00,156.07,156.13,155.94,156.05,22022.0,137.8371,137.89,137.7222,137.8194,22022.0
2016-12-15 10:15:00,156.05,156.38,156.0,156.06,6422.0,137.8194,138.1108,137.7752,137.8282,6422.0
2016-12-15 10:20:00,156.0,156.05,155.77,155.96,12850.0,137.7752,137.8194,137.5721,137.7399,12850.0
2016-12-15 10:25:00,155.97,156.12,155.77,155.89,9975.0,137.7487,137.8812,137.5721,137.6781,9975.0
2016-12-15 10:30:00,155.92,156.01,155.79,155.92,19556.0,137.7046,137.7841,137.5898,137.7046,19556.0
2016-12-15 10:35:00,156.0,156.33,155.89,156.33,5489.0,137.7752,138.0667,137.6781,138.0667,5489.0
2016-12-15 10:40:00,156.33,156.33,156.05,156.15,11075.0,138.0667,138.0667,137.8194,137.9077,11075.0
2016-12-15 10:45:00,156.15,156.27,155.82,155.88,8662.0,137.9077,138.0137,137.6163,137.6692,8662.0
2016-12-15 10:50:00,155.94,156.04,155.78,155.84,9543.0,137.7222,137.8106,137.5809,137.6339,9543.0
2016-12-15 10:55:00,155.85,156.0,155.73,155.88,10173.0,137.6428,137.7752,137.5368,137.6692,10173.0
2016-12-15 11:00:00,155.9,156.0,155.82,155.85,9532.0,137.6869,137.7752,137.6163,137.6428,9532.0
2016-12-15 11:05:00,155.9,156.04,155.82,156.04,11360.0,137.6869,137.8106,137.6163,137.8106,11360.0
2016-12-15 11:10:00,156.05,156.22,155.72,156.05,28300.0,137.8194,137.9695,137.5279,137.8194,28300.0
2016-12-15 11:15:00,156.0,156.19,155.96,156.08,35792.0,137.7752,137.943,137.7399,137.8459,35792.0
2016-12-15 11:20:00,156.08,156.66,156.03,156.66,39439.0,137.8459,138.3581,137.8017,138.3581,39439.0
2016-12-15 11:25:00,156.59,156.59,156.25,156.36,6300.0,138.2963,138.2963,137.996,138.0932,6300.0
2016-12-15 11:30:00,156.22,156.35,156.06,156.19,7178.0,137.9695,138.0843,137.8282,137.943,7178.0
2016-12-15 11:35:00,156.09,156.28,156.01,156.22,10024.0,137.8547,138.0225,137.7841,137.9695,10024.0
2016-12-15 11:40:00,156.22,156.36,156.0,156.0,7348.0,137.9695,138.0932,137.7752,137.7752,7348.0
2016-12-15 11:45:00,156.09,156.39,156.04,156.35,5200.0,137.8547,138.1197,137.8106,138.0843,5200.0
2016-12-15 11:50:00,156.28,156.58,156.23,156.42,20675.0,138.0225,138.2875,137.9784,138.1462,20675.0
2016-12-15 11:55:00,156.43,156.67,156.4,156.57,3583.0,138.155,138.367,138.1285,138.2786,3583.0
2016-12-15 12:00:00,156.63,156.66,156.51,156.52,6339.0,138.3316,138.3581,138.2256,138.2345,6339.0
2016-12-15 12:05:00,156.53,156.65,156.43,156.65,7330.0,138.2433,138.3493,138.155,138.3493,7330.0
2016-12-15 12:10:00,156.69,156.69,156.51,156.61,3420.0,138.3846,138.3846,138.2256,138.314,3420.0
2016-12-15 12:15:00,156.72,156.72,156.6,156.6,3700.0,138.4111,138.4111,138.3051,138.3051,3700.0
2016-12-15 12:20:00,156.57,156.58,156.4,156.53,4703.0,138.2786,138.2875,138.1285,138.2433,4703.0
2016-12-15 12:25:00,156.53,156.58,156.4,156.44,26719.0,138.2433,138.2875,138.1285,138.1638,26719.0
2016-12-15 12:30:00,156.4,156.48,156.4,156.41,6500.0,138.1285,138.1992,138.1285,138.1373,6500.0
2016-12-15 12:35:00,156.41,156.52,156.4,156.4,12450.0,138.1373,138.2345,138.1285,138.1285,12450.0
2016-12-15 12:40:00,156.42,156.53,156.4,156.47,8247.0,138.1462,138.2433,138.1285,138.1903,8247.0
2016-12-15 12:45:00,156.43,156.47,156.38,156.4,10010.0,138.155,138.1903,138.1108,138.1285,10010.0
2016-12-15 12:50:00,156.43,156.45,156.18,156.18,12165.0,138.155,138.1727,137.9342,137.9342,12165.0
2016-12-15 12:55:00,156.16,156.33,156.09,156.12,7006.0,137.9165,138.0667,137.8547,137.8812,7006.0
2016-12-15 13:00:00,156.11,156.21,156.03,156.1,8618.0,137.8724,137.9607,137.8017,137.8635,8618.0
2016-12-15 13:05:00,156.15,156.2,156.11,156.17,8538.0,137.9077,137.9519,137.8724,137.9254,8538.0
2016-12-15 13:10:00,156.06,156.25,156.04,156.15,9492.0,137.8282,137.996,137.8106,137.9077,9492.0
2016-12-15 13:15:00,156.18,156.2,156.12,156.2,4185.0,137.9342,137.9519,137.8812,137.9519,4185.0
2016-12-15 13:20:00,156.22,156.31,156.18,156.27,6732.0,137.9695,138.049,137.9342,138.0137,6732.0
2016-12-15 13:25:00,156.29,156.29,156.14,156.16,7547.0,138.0314,138.0314,137.8989,137.9165,7547.0
2016-12-15 13:30:00,156.15,156.18,156.09,156.14,6740.0,137.9077,137.9342,137.8547,137.8989,6740.0
2016-12-15 13:35:00,156.15,156.16,156.0,156.16,5955.0,137.9077,137.9165,137.7752,137.9165,5955.0
2016-12-15 13:40:00,156.16,156.16,156.04,156.04,1600.0,137.9165,137.9165,137.8106,137.8106,1600.0
2016-12-15 13:45:00,156.03,156.09,155.9,156.03,5710.0,137.8017,137.8547,137.6869,137.8017,5710.0
2016-12-15 13:50:00,156.02,156.06,155.87,155.9,8499.0,137.7929,137.8282,137.6604,137.6869,8499.0
2016-12-15 13:55:00,155.92,155.96,155.89,155.94,3464.0,137.7046,137.7399,137.6781,137.7222,3464.0
2016-12-15 14:00:00,155.95,156.06,155.88,156.04,5654.0,137.7311,137.8282,137.6692,137.8106,5654.0
2016-12-15 14:05:00,156.07,156.11,156.07,156.1,3868.0,137.8371,137.8724,137.8371,137.8635,3868.0
2016-12-15 14:10:00,156.12,156.19,156.1,156.15,3636.0,137.8812,137.943,137.8635,137.9077,3636.0
2016-12-15 14:15:00,156.12,156.16,156.04,156.12,3126.0,137.8812,137.9165,137.8106,137.8812,3126.0
2016-12-15 14:20:00,156.15,156.16,155.97,155.97,3504.0,137.9077,137.9165,137.7487,137.7487,3504.0
2016-12-15 14:25:00,155.98,156.19,155.98,156.19,4250.0,137.7576,137.943,137.7576,137.943,4250.0
2016-12-15 14:30:00,156.17,156.3,156.14,156.27,4441.0,137.9254,138.0402,137.8989,138.0137,4441.0
2016-12-15 14:35:00,156.31,156.33,156.17,156.28,4886.0,138.049,138.0667,137.9254,138.0225,4886.0
2016-12-15 14:40:00,156.26,156.27,156.19,156.22,4612.0,138.0049,138.0137,137.943,137.9695,4612.0
2016-12-15 14:45:00,156.23,156.25,156.15,156.18,6820.0,137.9784,137.996,137.9077,137.9342,6820.0
2016-12-15 14:50:00,156.17,156.23,156.14,156.16,4638.0,137.9254,137.9784,137.8989,137.9165,4638.0
2016-12-15 14:55:00,156.08,156.14,156.03,156.04,4699.0,137.8459,137.8989,137.8017,137.8106,4699.0
2016-12-15 15:00:00,156.05,156.08,155.94,156.08,18305.0,137.8194,137.8459,137.7222,137.8459,18305.0
2016-12-15 15:05:00,156.02,156.03,155.92,155.95,11900.0,137.7929,137.8017,137.7046,137.7311,11900.0
2016-12-15 15:10:00,155.95,155.99,155.87,155.94,8761.0,137.7311,137.7664,137.6604,137.7222,8761.0
2016-12-15 15:15:00,155.94,156.11,155.9,156.1,8219.0,137.7222,137.8724,137.6869,137.8635,8219.0
2016-12-15 15:20:00,156.1,156.22,156.08,156.09,5960.0,137.8635,137.9695,137.8459,137.8547,5960.0
2016-12-15 15:25:00,156.09,156.46,156.05,156.46,32843.0,137.8547,138.1815,137.8194,138.1815,32843.0
2016-12-15 15:30:00,156.43,156.51,156.35,156.38,25653.0,138.155,138.2256,138.0843,138.1108,25653.0
2016-12-15 15:35:00,156.39,156.44,156.28,156.44,16363.0,138.1197,138.1638,138.0225,138.1638,16363.0
2016-12-15 15:40:00,156.45,156.59,156.4,156.54,20377.0,138.1727,138.2963,138.1285,138.2521,20377.0
2016-12-15 15:45:00,156.55,156.61,156.36,156.38,25785.0,138.261,138.314,138.0932,138.1108,25785.0
2016-12-15 15:50:00,156.4,156.43,156.31,156.43,20265.0,138.1285,138.155,138.049,138.155,20265.0
2016-12-15 15:55:00,156.43,156.43,156.19,156.26,35547.0,138.155,138.155,137.943,138.0049,35547.0
2016-12-16 09:30:00,156.91,157.49,156.66,157.49,148437.0,138.5789,139.0912,138.3581,139.0912,148437.0
2016-12-16 09:35:00,157.49,157.88,157.25,157.65,13815.0,139.0912,139.4356,138.8792,139.2325,13815.0
2016-12-16 09:40:00,157.48,157.77,157.1,157.53,14514.0,139.0823,139.3384,138.7467,139.1265,14514.0
2016-12-16 09:45:00,157.53,157.57,157.1,157.31,12339.0,139.1265,139.1618,138.7467,138.9322,12339.0
2016-12-16 09:50:00,157.34,157.59,157.23,157.23,6980.0,138.9587,139.1795,138.8615,138.8615,6980.0
2016-12-16 09:55:00,157.33,157.33,157.02,157.02,4667.0,138.9499,138.9499,138.6761,138.6761,4667.0
2016-12-16 10:00:00,157.02,157.23,156.89,157.05,11855.0,138.6761,138.8615,138.5613,138.7026,11855.0
2016-12-16 10:05:00,157.03,157.18,156.99,157.12,10884.0,138.6849,138.8174,138.6496,138.7644,10884.0
2016-12-16 10:10:00,157.15,157.26,157.09,157.21,23064.0,138.7909,138.888,138.7379,138.8439,23064.0
2016-12-16 10:15:00,157.23,157.26,157.04,157.19,25094.0,138.8615,138.888,138.6937,138.8262,25094.0
2016-12-16 10:20:00,157.22,157.39,157.22,157.38,6289.0,138.8527,139.0028,138.8527,138.994,6289.0
2016-12-16 10:25:00,157.36,157.39,157.32,157.37,2981.0,138.9763,139.0028,138.941,138.9852,2981.0
2016-12-16 10:30:00,157.38,157.65,157.28,157.59,26806.0,138.994,139.2325,138.9057,139.1795,26806.0
2016-12-16 10:35:00,157.57,157.57,157.31,157.37,6590.0,139.1618,139.1618,138.9322,138.9852,6590.0
2016-12-16 10:40:00,157.41,157.47,157.23,157.23,10122.0,139.0205,139.0735,138.8615,138.8615,10122.0
2016-12-16 10:45:00,157.27,157.36,157.23,157.29,10751.0,138.8969,138.9763,138.8615,138.9145,10751.0
2016-12-16 10:50:00,157.21,157.32,157.19,157.21,10822.0,138.8439,138.941,138.8262,138.8439,10822.0
2016-12-16 10:55:00,157.18,157.34,157.1,157.31,8581.0,138.8174,138.9587,138.7467,138.9322,8581.0
2016-12-16 11:00:00,157.31,157.31,157.11,157.12,7601.0,138.9322,138.9322,138.7556,138.7644,7601.0
2016-12-16 11:05:00,157.12,157.18,156.99,157.01,10141.0,138.7644,138.8174,138.6496,138.6672,10141.0
2016-12-16 11:10:00,157.07,157.11,157.03,157.11,7393.0,138.7202,138.7556,138.6849,138.7556,7393.0
2016-12-16 11:15:00,157.09,157.28,157.09,157.13,4657.0,138.7379,138.9057,138.7379,138.7732,4657.0
2016-12-16 11:20:00,157.08,157.11,156.93,157.07,10718.0,138.7291,138.7556,138.5966,138.7202,10718.0
2016-12-16 11:25:00,157.11,157.24,157.06,157.19,10493.0,138.7556,138.8704,138.7114,138.8262,10493.0
2016-12-16 11:30:00,157.16,157.38,157.16,157.38,9979.0,138.7997,138.994,138.7997,138.994,9979.0
2016-12-16 11:35:00,157.34,157.46,157.33,157.35,6175.0,138.9587,139.0647,138.9499,138.9675,6175.0
2016-12-16 11:40:00,157.36,157.46,157.03,157.15,30213.0,138.9763,139.0647,138.6849,138.7909,30213.0
2016-12-16 11:45:00,157.22,157.68,157.22,157.68,7965.0,138.8527,139.259,138.8527,139.259,7965.0
2016-12-16 11:50:00,157.71,157.83,157.71,157.8,11721.0,139.2855,139.3914,139.2855,139.3649,11721.0
2016-12-16 11:55:00,157.8,157.88,157.7,157.83,4398.0,139.3649,139.4356,139.2766,139.3914,4398.0
2016-12-16 12:00:00,157.83,157.95,157.79,157.88,10770.0,139.3914,139.4974,139.3561,139.4356,10770.0
2016-12-16 12:05:00,157.88,157.9,157.77,157.83,8792.0,139.4356,139.4533,139.3384,139.3914,8792.0
2016-12-16 12:10:00,157.85,158.03,157.77,158.03,12546.0,139.4091,139.5681,139.3384,139.5681,12546.0
2016-12-16 12:15:00,157.97,158.18,157.64,157.66,19629.0,139.5151,139.7006,139.2236,139.2413,19629.0
2016-12-16 12:20:00,157.73,157.82,157.54,157.55,5670.0,139.3031,139.3826,139.1353,139.1442,5670.0
2016-12-16 12:25:00,157.51,158.03,157.51,157.94,10650.0,139.1088,139.5681,139.1088,139.4886,10650.0
2016-12-16 12:30:00,157.93,158.04,157.83,158.03,12773.0,139.4798,139.5769,139.3914,139.5681,12773.0
2016-12-16 12:35:00,158.03,158.04,157.9,157.92,53093.0,139.5681,139.5769,139.4533,139.4709,53093.0
2016-12-16 12:40:00,157.91,157.96,157.8,157.8,6864.0,139.4621,139.5063,139.3649,139.3649,6864.0
2016-12-16 12:45:00,157.78,157.86,157.67,157.67,5780.0,139.3473,139.4179,139.2501,139.2501,5780.0
2016-12-16 12:50:00,157.69,157.73,157.62,157.69,16098.0,139.2678,139.3031,139.206,139.2678,16098.0
2016-12-16 12:55:00,157.65,157.82,157.64,157.69,5748.0,139.2325,139.3826,139.2236,139.2678,5748.0
2016-12-16 13:00:00,157.69,157.78,157.61,157.72,10496.0,139.2678,139.3473,139.1971,139.2943,10496.0
2016-12-16 13:05:00,157.69,157.77,157.67,157.69,10746.0,139.2678,139.3384,139.2501,139.2678,10746.0
2016-12-16 13:10:00,157.68,157.74,157.63,157.71,4300.0,139.259,139.312,139.2148,139.2855,4300.0
2016-12-16 13:15:00,157.68,157.72,157.58,157.64,9774.0,139.259,139.2943,139.1706,139.2236,9774.0
2016-12-16 13:20:00,157.67,157.68,157.5,157.63,7294.0,139.2501,139.259,139.1,139.2148,7294.0
2016-12-16 13:25:00,157.63,157.63,157.5,157.6,3044.0,139.2148,139.2148,139.1,139.1883,3044.0
2016-12-16 13:30:00,157.6,157.7,157.59,157.66,4200.0,139.1883,139.2766,139.1795,139.2413,4200.0
2016-12-16 13:35:00,157.69,157.69,157.59,157.6,2171.0,139.2678,139.2678,139.1795,139.1883,2171.0
2016-12-16 13:40:00,157.62,157.64,157.53,157.53,14938.0,139.206,139.2236,139.1265,139.1265,14938.0
2016-12-16 13:45:00,157.53,157.55,157.4,157.54,12038.0,139.1265,139.1442,139.0117,139.1353,12038.0
2016-12-16 13:50:00,157.54,157.57,157.49,157.55,13995.0,139.1353,139.1618,139.0912,139.1442,13995.0
2016-12-16 13:55:00,157.52,157.52,157.4,157.4,3390.0,139.1177,139.1177,139.0117,139.0117,3390.0
2016-12-16 14:00:00,157.4,157.44,157.37,157.43,8355.0,139.0117,139.047,138.9852,139.0382,8355.0
2016-12-16 14:05:00,157.43,157.49,157.38,157.47,4527.0,139.0382,139.0912,138.994,139.0735,4527.0
2016-12-16 14:10:00,157.47,157.52,157.4,157.4,5659.0,139.0735,139.1177,139.0117,139.0117,5659.0
2016-12-16 14:15:00,157.4,157.47,157.37,157.44,3970.0,139.0117,139.0735,138.9852,139.047,3970.0
2016-12-16 14:20:00,157.45,157.49,157.37,157.43,5133.0,139.0558,139.0912,138.9852,139.0382,5133.0
2016-12-16 14:25:00,157.37,157.48,157.37,157.48,5198.0,138.9852,139.0823,138.9852,139.0823,5198.0
2016-12-16 14:30:00,157.47,157.5,157.43,157.47,3987.0,139.0735,139.1,139.0382,139.0735,3987.0
2016-12-16 14:35:00,157.5,157.51,157.43,157.45,5810.0,139.1,139.1088,139.0382,139.0558,5810.0
2016-12-16 14:40:00,157.44,157.61,157.44,157.56,4445.0,139.047,139.1971,139.047,139.153,4445.0
2016-12-16 14:45:00,157.58,157.79,157.57,157.72,5100.0,139.1706,139.3561,139.1618,139.2943,5100.0
2016-12-16 14:50:00,157.73,157.84,157.72,157.79,8352.0,139.3031,139.4003,139.2943,139.3561,8352.0
2016-12-16 14:55:00,157.79,158.09,157.65,157.99,27076.0,139.3561,139.6211,139.2325,139.5327,27076.0
2016-12-16 15:00:00,157.94,157.99,157.8,157.8,7703.0,139.4886,139.5327,139.3649,139.3649,7703.0
2016-12-16 15:05:00,157.78,157.85,157.65,157.73,9050.0,139.3473,139.4091,139.2325,139.3031,9050.0
2016-12-16 15:10:00,157.7,157.75,157.65,157.73,11697.0,139.2766,139.3208,139.2325,139.3031,11697.0
2016-12-16 15:15:00,157.73,157.73,157.52,157.59,12752.0,139.3031,139.3031,139.1177,139.1795,12752.0
2016-12-16 15:20:00,157.62,157.66,157.51,157.51,10671.0,139.206,139.2413,139.1088,139.1088,10671.0
2016-12-16 15:25:00,157.52,157.52,157.39,157.47,11784.0,139.1177,139.1177,139.0028,139.0735,11784.0
2016-12-16 15:30:00,157.46,157.51,157.46,157.5,22492.0,139.0647,139.1088,139.0647,139.1,22492.0
2016-12-16 15:35:00,157.5,157.51,157.47,157.5,23654.0,139.1,139.1088,139.0735,139.1,23654.0
2016-12-16 15:40:00,157.49,157.5,157.36,157.38,22884.0,139.0912,139.1,138.9763,138.994,22884.0
2016-12-16 15:45:00,157.37,157.56,157.16,157.47,45181.0,138.9852,139.153,138.7997,139.0735,45181.0
2016-12-16 15:50:00,157.49,157.65,157.48,157.57,44684.0,139.0912,139.2325,139.0823,139.1618,44684.0
2016-12-16 15:55:00,157.58,157.82,157.25,157.73,134731.0,139.1706,139.3826,138.8792,139.3031,134731.0
2016-12-19 09:30:00,157.72,158.32,157.15,157.15,16184.0,139.2943,139.8242,138.7909,138.7909,16184.0
2016-12-19 09:35:00,157.28,157.55,156.85,157.55,18501.0,138.9057,139.1442,138.5259,139.1442,18501.0
2016-12-19 09:40:00,157.51,157.72,157.39,157.48,13891.0,139.1088,139.2943,139.0028,139.0823,13891.0
2016-12-19 09:45:00,157.57,157.78,157.07,157.08,36857.0,139.1618,139.3473,138.7202,138.7291,36857.0
2016-12-19 09:50:00,157.15,157.57,157.14,157.24,11362.0,138.7909,139.1618,138.782,138.8704,11362.0
2016-12-19 09:55:00,157.25,157.43,157.14,157.24,39175.0,138.8792,139.0382,138.782,138.8704,39175.0
2016-12-19 10:00:00,157.28,157.45,157.27,157.33,23722.0,138.9057,139.0558,138.8969,138.9499,23722.0
2016-12-19 10:05:00,157.4,157.43,157.22,157.37,10609.0,139.0117,139.0382,138.8527,138.9852,10609.0
2016-12-19 10:10:00,157.33,157.48,157.23,157.28,16100.0,138.9499,139.0823,138.8615,138.9057,16100.0
2016-12-19 10:15:00,157.29,157.38,157.22,157.25,18857.0,138.9145,138.994,138.8527,138.8792,18857.0
2016-12-19 10:20:00,157.25,157.37,157.18,157.24,20661.0,138.8792,138.9852,138.8174,138.8704,20661.0
2016-12-19 10:25:00,157.25,157.29,157.13,157.19,19148.0,138.8792,138.9145,138.7732,138.8262,19148.0
2016-12-19 10:30:00,157.19,157.24,157.02,157.06,21130.0,138.8262,138.8704,138.6761,138.7114,21130.0
2016-12-19 10:35:00,157.04,157.19,157.02,157.19,15110.0,138.6937,138.8262,138.6761,138.8262,15110.0
2016-12-19 10:40:00,157.21,157.31,157.2,157.27,26846.0,138.8439,138.9322,138.835,138.8969,26846.0
2016-12-19 10:45:00,157.28,157.29,157.23,157.25,21030.0,138.9057,138.9145,138.8615,138.8792,21030.0
2016-12-19 10:50:00,157.29,157.29,157.07,157.1,24874.0,138.9145,138.9145,138.7202,138.7467,24874.0
2016-12-19 10:55:00,157.14,157.2,157.05,157.05,9994.0,138.782,138.835,138.7026,138.7026,9994.0
2016-12-19 11:00:00,157.09,157.12,157.04,157.07,15328.0,138.7379,138.7644,138.6937,138.7202,15328.0
2016-12-19 11:05:00,157.06,157.13,156.96,156.96,17120.0,138.7114,138.7732,138.6231,138.6231,17120.0
2016-12-19 11:10:00,156.98,157.06,156.79,157.03,28061.0,138.6407,138.7114,138.4729,138.6849,28061.0
2016-12-19 11:15:00,156.98,157.1,156.94,157.06,29491.0,138.6407,138.7467,138.6054,138.7114,29491.0
2016-12-19 11:20:00,157.05,157.15,156.98,156.98,32213.0,138.7026,138.7909,138.6407,138.6407,32213.0
2016-12-19 11:25:00,156.99,157.02,156.81,156.81,19898.0,138.6496,138.6761,138.4906,138.4906,19898.0
2016-12-19 11:30:00,156.82,156.9,156.78,156.86,12103.0,138.4994,138.5701,138.4641,138.5348,12103.0
2016-12-19 11:35:00,156.88,156.88,156.73,156.73,7122.0,138.5524,138.5524,138.4199,138.4199,7122.0
2016-12-19 11:40:00,156.73,156.78,156.73,156.77,18869.0,138.4199,138.4641,138.4199,138.4553,18869.0
2016-12-19 11:45:00,156.77,156.77,156.62,156.77,14053.0,138.4553,138.4553,138.3228,138.4553,14053.0
2016-12-19 11:50:00,156.77,156.78,156.69,156.77,11010.0,138.4553,138.4641,138.3846,138.4553,11010.0
2016-12-19 11:55:00,156.77,156.9,156.77,156.85,9901.0,138.4553,138.5701,138.4553,138.5259,9901.0
2016-12-19 12:00:00,156.85,156.99,156.83,156.95,7995.0,138.5259,138.6496,138.5083,138.6142,7995.0
2016-12-19 12:05:00,156.94,157.1,156.89,157.08,9221.0,138.6054,138.7467,138.5613,138.7291,9221.0
2016-12-19 12:10:00,157.09,157.1,156.99,157.02,13053.0,138.7379,138.7467,138.6496,138.6761,13053.0
2016-12-19 12:15:00,157.06,157.06,156.89,157.01,3863.0,138.7114,138.7114,138.5613,138.6672,3863.0
2016-12-19 12:20:00,157.03,157.14,157.01,157.1,11070.0,138.6849,138.782,138.6672,138.7467,11070.0
2016-12-19 12:25:00,157.11,157.12,156.91,157.03,5475.0,138.7556,138.7644,138.5789,138.6849,5475.0
2016-12-19 12:30:00,157.04,157.12,156.97,157.01,3761.0,138.6937,138.7644,138.6319,138.6672,3761.0
2016-12-19 12:35:00,157.01,157.08,156.95,156.99,11674.0,138.6672,138.7291,138.6142,138.6496,11674.0
2016-12-19 12:40:00,157.0,157.02,156.91,156.97,9932.0,138.6584,138.6761,138.5789,138.6319,9932.0
2016-12-19 12:45:00,156.97,156.98,156.82,156.87,7738.0,138.6319,138.6407,138.4994,138.5436,7738.0
2016-12-19 12:50:00,156.87,156.87,156.8,156.83,4933.0,138.5436,138.5436,138.4818,138.5083,4933.0
2016-12-19 12:55:00,156.83,157.07,156.83,157.02,4491.0,138.5083,138.7202,138.5083,138.6761,4491.0
2016-12-19 13:00:00,157.03,157.06,157.02,157.02,2507.0,138.6849,138.7114,138.6761,138.6761,2507.0
2016-12-19 13:05:00,157.04,157.1,157.0,157.1,4610.0,138.6937,138.7467,138.6584,138.7467,4610.0
2016-12-19 13:10:00,157.07,157.09,157.02,157.07,7846.0,138.7202,138.7379,138.6761,138.7202,7846.0
2016-12-19 13:15:00,157.05,157.07,157.0,157.0,6311.0,138.7026,138.7202,138.6584,138.6584,6311.0
2016-12-19 13:20:00,157.0,157.01,156.95,157.01,3665.0,138.6584,138.6672,138.6142,138.6672,3665.0
2016-12-19 13:25:00,157.0,157.03,156.89,156.9,5677.0,138.6584,138.6849,138.5613,138.5701,5677.0
2016-12-19 13:30:00,156.9,157.01,156.84,156.85,4415.0,138.5701,138.6672,138.5171,138.5259,4415.0
2016-12-19 13:35:00,156.83,156.83,156.67,156.76,5368.0,138.5083,138.5083,138.367,138.4464,5368.0
2016-12-19 13:40:00,156.76,156.89,156.7,156.88,5810.0,138.4464,138.5613,138.3935,138.5524,5810.0
2016-12-19 13:45:00,156.88,157.09,156.86,157.09,5566.0,138.5524,138.7379,138.5348,138.7379,5566.0
2016-12-19 13:50:00,157.09,157.09,156.95,156.99,8362.0,138.7379,138.7379,138.6142,138.6496,8362.0
2016-12-19 13:55:00,157.01,157.1,157.01,157.07,8023.0,138.6672,138.7467,138.6672,138.7202,8023.0
2016-12-19 14:00:00,157.08,157.18,157.04,157.1,8135.0,138.7291,138.8174,138.6937,138.7467,8135.0
2016-12-19 14:05:00,157.12,157.14,157.04,157.04,6372.0,138.7644,138.782,138.6937,138.6937,6372.0
2016-12-19 14:10:00,157.04,157.18,157.01,157.12,11829.0,138.6937,138.8174,138.6672,138.7644,11829.0
2016-12-19 14:15:00,157.1,157.13,157.02,157.04,5829.0,138.7467,138.7732,138.6761,138.6937,5829.0
2016-12-19 14:20:00,157.01,157.08,156.99,157.0,10978.0,138.6672,138.7291,138.6496,138.6584,10978.0
2016-12-19 14:25:00,157.0,157.1,156.99,157.05,7200.0,138.6584,138.7467,138.6496,138.7026,7200.0
2016-12-19 14:30:00,157.04,157.05,156.86,156.87,53343.0,138.6937,138.7026,138.5348,138.5436,53343.0
2016-12-19 14:35:00,156.87,156.96,156.85,156.88,8530.0,138.5436,138.6231,138.5259,138.5524,8530.0
2016-12-19 14:40:00,156.88,156.91,156.85,156.9,9097.0,138.5524,138.5789,138.5259,138.5701,9097.0
2016-12-19 14:45:00,156.9,157.1,156.89,157.09,115653.0,138.5701,138.7467,138.5613,138.7379,115653.0
2016-12-19 14:50:00,157.06,157.11,156.88,156.88,8889.0,138.7114,138.7556,138.5524,138.5524,8889.0
2016-12-19 14:55:00,156.9,156.96,156.9,156.95,6925.0,138.5701,138.6231,138.5701,138.6142,6925.0
2016-12-19 15:00:00,156.94,156.96,156.87,156.88,8154.0,138.6054,138.6231,138.5436,138.5524,8154.0
2016-12-19 15:05:00,156.86,156.99,156.84,156.99,5595.0,138.5348,138.6496,138.5171,138.6496,5595.0
2016-12-19 15:10:00,156.99,157.08,156.96,156.98,53134.0,138.6496,138.7291,138.6231,138.6407,53134.0
2016-12-19 15:15:00,156.96,156.98,156.83,156.83,8559.0,138.6231,138.6407,138.5083,138.5083,8559.0
2016-12-19 15:20:00,156.83,156.92,156.74,156.92,10735.0,138.5083,138.5878,138.4288,138.5878,10735.0
2016-12-19 15:25:00,156.86,156.89,156.78,156.84,6100.0,138.5348,138.5613,138.4641,138.5171,6100.0
2016-12-19 15:30:00,156.85,156.86,156.82,156.86,7370.0,138.5259,138.5348,138.4994,138.5348,7370.0
2016-12-19 15:35:00,156.87,156.95,156.86,156.92,8023.0,138.5436,138.6142,138.5348,138.5878,8023.0
2016-12-19 15:40:00,156.9,157.0,156.89,156.99,14161.0,138.5701,138.6584,138.5613,138.6496,14161.0
2016-12-19 15:45:00,156.98,156.99,156.82,156.82,23509.0,138.6407,138.6496,138.4994,138.4994,23509.0
2016-12-19 15:50:00,156.83,156.9,156.76,156.76,15615.0,138.5083,138.5701,138.4464,138.4464,15615.0
2016-12-19 15:55:00,156.76,156.87,156.65,156.77,57540.0,138.4464,138.5436,138.3493,138.4553,57540.0
2016-12-20 09:30:00,156.7,156.76,155.33,155.33,30604.0,138.3935,138.4464,137.1835,137.1835,30604.0
2016-12-20 09:35:00,155.85,155.85,154.08,154.48,87165.0,137.6428,137.6428,136.0795,136.4328,87165.0
2016-12-20 09:40:00,154.5,154.68,153.24,153.24,40405.0,136.4505,136.6094,135.3377,135.3377,40405.0
2016-12-20 09:45:00,153.25,153.48,152.62,152.79,45019.0,135.3465,135.5496,134.7901,134.9402,45019.0
2016-12-20 09:50:00,152.79,152.87,152.06,152.21,50451.0,134.9402,135.0109,134.2955,134.428,50451.0
2016-12-20 09:55:00,152.17,152.87,151.99,152.03,54889.0,134.3927,135.0109,134.2337,134.269,54889.0
2016-12-20 10:00:00,152.09,152.39,151.96,152.17,62438.0,134.322,134.587,134.2072,134.3927,62438.0
2016-12-20 10:05:00,152.16,152.4,151.99,152.28,51395.0,134.3838,134.5958,134.2337,134.4898,51395.0
2016-12-20 10:10:00,152.38,153.14,152.34,153.14,24618.0,134.5781,135.2494,134.5428,135.2494,24618.0
2016-12-20 10:15:00,153.06,153.51,152.86,152.96,31599.0,135.1787,135.5761,135.0021,135.0904,31599.0
2016-12-20 10:20:00,152.96,153.01,152.63,152.78,45592.0,135.0904,135.1345,134.7989,134.9314,45592.0
2016-12-20 10:25:00,152.77,152.97,152.67,152.79,18303.0,134.9226,135.0992,134.8343,134.9402,18303.0
2016-12-20 10:30:00,152.74,152.78,152.46,152.55,26577.0,134.8961,134.9314,134.6488,134.7283,26577.0
2016-12-20 10:35:00,152.55,152.84,152.28,152.84,33638.0,134.7283,134.9844,134.4898,134.9844,33638.0
2016-12-20 10:40:00,152.85,153.29,152.77,153.05,28187.0,134.9932,135.3818,134.9226,135.1699,28187.0
2016-12-20 10:45:00,153.05,153.36,153.0,153.14,17519.0,135.1699,135.4436,135.1257,135.2494,17519.0
2016-12-20 10:50:00,153.17,153.39,153.09,153.39,17427.0,135.2758,135.4701,135.2052,135.4701,17427.0
2016-12-20 10:55:00,153.43,153.59,153.1,153.3,40112.0,135.5055,135.6468,135.214,135.3907,40112.0
2016-12-20 11:00:00,153.25,153.3,152.99,153.0,33497.0,135.3465,135.3907,135.1169,135.1257,33497.0
2016-12-20 11:05:00,153.0,153.0,152.24,152.3,42825.0,135.1257,135.1257,134.4545,134.5075,42825.0
2016-12-20 11:10:00,152.3,152.41,152.08,152.32,27596.0,134.5075,134.6046,134.3132,134.5251,27596.0
2016-12-20 11:15:00,152.36,152.72,152.36,152.72,27409.0,134.5605,134.8784,134.5605,134.8784,27409.0
2016-12-20 11:20:00,152.68,153.08,152.68,153.07,19845.0,134.8431,135.1964,134.8431,135.1875,19845.0
2016-12-20 11:25:00,153.03,153.06,152.78,152.9,14442.0,135.1522,135.1787,134.9314,135.0374,14442.0
2016-12-20 11:30:00,152.9,153.03,152.85,152.95,6975.0,135.0374,135.1522,134.9932,135.0815,6975.0
2016-12-20 11:35:00,152.88,152.95,152.77,152.84,16327.0,135.0197,135.0815,134.9226,134.9844,16327.0
2016-12-20 11:40:00,152.82,153.07,152.8,153.05,15169.0,134.9667,135.1875,134.9491,135.1699,15169.0
2016-12-20 11:45:00,153.11,153.12,152.92,153.05,10074.0,135.2229,135.2317,135.0551,135.1699,10074.0
2016-12-20 11:50:00,153.03,153.11,152.86,152.94,7213.0,135.1522,135.2229,135.0021,135.0727,7213.0
2016-12-20 11:55:00,152.97,153.07,152.83,152.83,6787.0,135.0992,135.1875,134.9756,134.9756,6787.0
2016-12-20 12:00:00,152.83,152.86,152.7,152.8,8307.0,134.9756,135.0021,134.8608,134.9491,8307.0
2016-12-20 12:05:00,152.85,152.9,152.78,152.85,12070.0,134.9932,135.0374,134.9314,134.9932,12070.0
2016-12-20 12:10:00,152.86,152.94,152.81,152.86,10228.0,135.0021,135.0727,134.9579,135.0021,10228.0
2016-12-20 12:15:00,152.87,152.93,152.8,152.86,5733.0,135.0109,135.0639,134.9491,135.0021,5733.0
2016-12-20 12:20:00,152.84,152.9,152.76,152.8,9525.0,134.9844,135.0374,134.9137,134.9491,9525.0
2016-12-20 12:25:00,152.76,152.79,152.66,152.68,6885.0,134.9137,134.9402,134.8254,134.8431,6885.0
2016-12-20 12:30:00,152.64,152.77,152.63,152.73,6975.0,134.8078,134.9226,134.7989,134.8872,6975.0
2016-12-20 12:35:00,152.74,152.8,152.72,152.76,6035.0,134.8961,134.9491,134.8784,134.9137,6035.0
2016-12-20 12:40:00,152.76,152.79,152.72,152.77,11310.0,134.9137,134.9402,134.8784,134.9226,11310.0
2016-12-20 12:45:00,152.76,152.78,152.65,152.74,14008.0,134.9137,134.9314,134.8166,134.8961,14008.0
2016-12-20 12:50:00,152.75,152.84,152.73,152.84,21933.0,134.9049,134.9844,134.8872,134.9844,21933.0
2016-12-20 12:55:00,152.84,152.84,152.68,152.74,12744.0,134.9844,134.9844,134.8431,134.8961,12744.0
2016-12-20 13:00:00,152.75,152.79,152.72,152.77,9676.0,134.9049,134.9402,134.8784,134.9226,9676.0
2016-12-20 13:05:00,152.77,152.81,152.66,152.66,10322.0,134.9226,134.9579,134.8254,134.8254,10322.0
2016-12-20 13:10:00,152.71,152.71,152.54,152.56,13912.0,134.8696,134.8696,134.7194,134.7371,13912.0
2016-12-20 13:15:00,152.58,152.59,152.26,152.26,10607.0,134.7548,134.7636,134.4722,134.4722,10607.0
2016-12-20 13:20:00,152.25,152.3,152.01,152.26,20338.0,134.4633,134.5075,134.2514,134.4722,20338.0
2016-12-20 13:25:00,152.27,152.4,152.25,152.38,9680.0,134.481,134.5958,134.4633,134.5781,9680.0
2016-12-20 13:30:00,152.38,152.46,152.17,152.23,48161.0,134.5781,134.6488,134.3927,134.4457,48161.0
2016-12-20 13:35:00,152.23,152.29,152.17,152.22,12583.0,134.4457,134.4987,134.3927,134.4368,12583.0
2016-12-20 13:40:00,152.19,152.25,152.12,152.18,10185.0,134.4103,134.4633,134.3485,134.4015,10185.0
2016-12-20 13:45:00,152.18,152.18,152.06,152.07,13114.0,134.4015,134.4015,134.2955,134.3044,13114.0
2016-12-20 13:50:00,152.05,152.11,152.01,152.11,8949.0,134.2867,134.3397,134.2514,134.3397,8949.0
2016-12-20 13:55:00,152.12,152.14,152.1,152.12,7093.0,134.3485,134.3662,134.3308,134.3485,7093.0
2016-12-20 14:00:00,152.13,152.13,152.04,152.06,14214.0,134.3573,134.3573,134.2779,134.2955,14214.0
2016-12-20 14:05:00,152.07,152.07,151.41,151.55,48173.0,134.3044,134.3044,133.7215,133.8451,48173.0
2016-12-20 14:10:00,151.56,151.84,151.55,151.72,14780.0,133.8539,134.1012,133.8451,133.9952,14780.0
2016-12-20 14:15:00,151.72,151.73,151.5,151.61,25908.0,133.9952,134.0041,133.8009,133.8981,25908.0
2016-12-20 14:20:00,151.61,151.61,151.17,151.2,17674.0,133.8981,133.8981,133.5095,133.536,17674.0
2016-12-20 14:25:00,151.18,151.29,151.12,151.29,29164.0,133.5183,133.6155,133.4653,133.6155,29164.0
2016-12-20 14:30:00,151.31,151.39,150.94,150.94,24948.0,133.6331,133.7038,133.3064,133.3064,24948.0
2016-12-20 14:35:00,150.97,150.99,150.78,150.78,31468.0,133.3329,133.3505,133.1651,133.1651,31468.0
2016-12-20 14:40:00,150.78,150.8,150.6,150.7,40389.0,133.1651,133.1827,133.0061,133.0944,40389.0
2016-12-20 14:45:00,150.72,150.93,150.7,150.74,24226.0,133.1121,133.2975,133.0944,133.1297,24226.0
2016-12-20 14:50:00,150.69,150.86,150.51,150.86,42098.0,133.0856,133.2357,132.9266,133.2357,42098.0
2016-12-20 14:55:00,150.86,151.05,150.85,151.03,30375.0,133.2357,133.4035,133.2269,133.3859,30375.0
2016-12-20 15:00:00,151.01,151.01,150.8,150.92,22033.0,133.3682,133.3682,133.1827,133.2887,22033.0
2016-12-20 15:05:00,150.92,151.17,150.89,151.17,28047.0,133.2887,133.5095,133.2622,133.5095,28047.0
2016-12-20 15:10:00,151.18,151.25,151.06,151.06,21816.0,133.5183,133.5802,133.4123,133.4123,21816.0
2016-12-20 15:15:00,151.09,151.19,151.03,151.18,23731.0,133.4388,133.5272,133.3859,133.5183,23731.0
2016-12-20 15:20:00,151.2,151.22,150.89,150.92,40567.0,133.536,133.5537,133.2622,133.2887,40567.0
2016-12-20 15:25:00,150.92,150.94,150.56,150.56,23109.0,133.2887,133.3064,132.9708,132.9708,23109.0
2016-12-20 15:30:00,150.54,150.6,150.3,150.45,58255.0,132.9531,133.0061,132.7411,132.8736,58255.0
2016-12-20 15:35:00,150.44,150.65,150.44,150.5,65232.0,132.8648,133.0502,132.8648,132.9178,65232.0
2016-12-20 15:40:00,150.5,150.52,150.17,150.22,77277.0,132.9178,132.9354,132.6263,132.6705,77277.0
2016-12-20 15:45:00,150.18,150.34,150.16,150.31,87499.0,132.6352,132.7765,132.6175,132.75,87499.0
2016-12-20 15:50:00,150.31,150.57,150.27,150.57,127166.0,132.75,132.9796,132.7146,132.9796,127166.0
2016-12-20 15:55:00,150.57,150.74,150.41,150.47,151822.0,132.9796,133.1297,132.8383,132.8913,151822.0
2016-12-21 09:30:00,151.55,152.68,151.45,152.68,48408.0,133.8451,134.8431,133.7568,134.8431,48408.0
2016-12-21 09:35:00,152.68,152.95,151.75,152.02,32754.0,134.8431,135.0815,134.0217,134.2602,32754.0
2016-12-21 09:40:00,152.11,152.11,151.88,151.88,21394.0,134.3397,134.3397,134.1366,134.1366,21394.0
2016-12-21 09:45:00,151.89,152.0,151.69,151.88,11152.0,134.1454,134.2425,133.9687,134.1366,11152.0
2016-12-21 09:50:00,151.86,151.93,151.22,151.22,16562.0,134.1189,134.1807,133.5537,133.5537,16562.0
2016-12-21 09:55:00,151.27,151.28,150.69,150.74,16138.0,133.5978,133.6066,133.0856,133.1297,16138.0
2016-12-21 10:00:00,150.69,151.02,150.68,150.77,14831.0,133.0856,133.377,133.0767,133.1562,14831.0
2016-12-21 10:05:00,150.71,150.97,150.64,150.78,16456.0,133.1032,133.3329,133.0414,133.1651,16456.0
2016-12-21 10:10:00,150.76,150.79,150.52,150.61,16550.0,133.1474,133.1739,132.9354,133.0149,16550.0
2016-12-21 10:15:00,150.6,150.72,150.51,150.69,8182.0,133.0061,133.1121,132.9266,133.0856,8182.0
2016-12-21 10:20:00,150.67,150.67,150.34,150.5,12425.0,133.0679,133.0679,132.7765,132.9178,12425.0
2016-12-21 10:25:00,150.46,150.5,150.22,150.22,15856.0,132.8824,132.9178,132.6705,132.6705,15856.0
2016-12-21 10:30:00,150.21,150.47,150.2,150.22,28122.0,132.6616,132.8913,132.6528,132.6705,28122.0
2016-12-21 10:35:00,150.31,150.54,150.22,150.4,18420.0,132.75,132.9531,132.6705,132.8295,18420.0
2016-12-21 10:40:00,150.47,150.52,150.36,150.47,8318.0,132.8913,132.9354,132.7941,132.8913,8318.0
2016-12-21 10:45:00,150.5,150.52,150.27,150.41,27963.0,132.9178,132.9354,132.7146,132.8383,27963.0
2016-12-21 10:50:00,150.39,150.43,150.25,150.43,21526.0,132.8206,132.8559,132.697,132.8559,21526.0
2016-12-21 10:55:00,150.39,150.55,150.26,150.5,79560.0,132.8206,132.9619,132.7058,132.9178,79560.0
2016-12-21 11:00:00,150.47,150.54,150.41,150.54,20189.0,132.8913,132.9531,132.8383,132.9531,20189.0
2016-12-21 11:05:00,150.55,150.62,150.43,150.58,10486.0,132.9619,133.0238,132.8559,132.9884,10486.0
2016-12-21 11:10:00,150.6,150.72,150.58,150.7,11127.0,133.0061,133.1121,132.9884,133.0944,11127.0
2016-12-21 11:15:00,150.67,150.8,150.66,150.69,21575.0,133.0679,133.1827,133.0591,133.0856,21575.0
2016-12-21 11:20:00,150.67,150.75,150.55,150.66,12938.0,133.0679,133.1386,132.9619,133.0591,12938.0
2016-12-21 11:25:00,150.66,150.79,150.63,150.73,23870.0,133.0591,133.1739,133.0326,133.1209,23870.0
2016-12-21 11:30:00,150.72,150.77,150.68,150.72,12355.0,133.1121,133.1562,133.0767,133.1121,12355.0
2016-12-21 11:35:00,150.72,150.89,150.62,150.8,20700.0,133.1121,133.2622,133.0238,133.1827,20700.0
2016-12-21 11:40:00,150.77,150.99,150.77,150.99,7100.0,133.1562,133.3505,133.1562,133.3505,7100.0
2016-12-21 11:45:00,151.0,151.01,150.93,150.95,18822.0,133.3594,133.3682,133.2975,133.3152,18822.0
2016-12-21 11:50:00,150.94,151.03,150.91,151.0,10773.0,133.3064,133.3859,133.2799,133.3594,10773.0
2016-12-21 11:55:00,151.01,151.21,151.0,151.17,10227.0,133.3682,133.5448,133.3594,133.5095,10227.0
2016-12-21 12:00:00,151.14,151.14,150.94,150.97,20627.0,133.483,133.483,133.3064,133.3329,20627.0
2016-12-21 12:05:00,150.97,151.26,150.97,151.25,7786.0,133.3329,133.589,133.3329,133.5802,7786.0
2016-12-21 12:10:00,151.23,151.34,151.21,151.31,11405.0,133.5625,133.6596,133.5448,133.6331,11405.0
2016-12-21 12:15:00,151.32,151.39,151.26,151.35,6848.0,133.642,133.7038,133.589,133.6685,6848.0
2016-12-21 12:20:00,151.35,151.55,151.3,151.5,21319.0,133.6685,133.8451,133.6243,133.8009,21319.0
2016-12-21 12:25:00,151.53,151.57,151.44,151.44,11161.0,133.8274,133.8628,133.748,133.748,11161.0
2016-12-21 12:30:00,151.45,151.51,151.42,151.48,3374.0,133.7568,133.8098,133.7303,133.7833,3374.0
2016-12-21 12:35:00,151.49,151.6,151.4,151.4,10699.0,133.7921,133.8893,133.7126,133.7126,10699.0
2016-12-21 12:40:00,151.44,151.61,151.41,151.53,3260.0,133.748,133.8981,133.7215,133.8274,3260.0
2016-12-21 12:45:00,151.63,151.63,151.5,151.51,6315.0,133.9158,133.9158,133.8009,133.8098,6315.0
2016-12-21 12:50:00,151.53,151.64,151.5,151.62,3414.0,133.8274,133.9246,133.8009,133.9069,3414.0
2016-12-21 12:55:00,151.62,151.63,151.57,151.62,10701.0,133.9069,133.9158,133.8628,133.9069,10701.0
2016-12-21 13:00:00,151.61,152.03,151.59,152.01,10687.0,133.8981,134.269,133.8804,134.2514,10687.0
2016-12-21 13:05:00,152.01,152.01,151.9,151.97,4300.0,134.2514,134.2514,134.1542,134.216,4300.0
2016-12-21 13:10:00,151.9,151.94,151.74,151.76,10407.0,134.1542,134.1895,134.0129,134.0306,10407.0
2016-12-21 13:15:00,151.75,152.0,151.73,151.96,2900.0,134.0217,134.2425,134.0041,134.2072,2900.0
2016-12-21 13:20:00,151.99,152.21,151.92,152.11,11780.0,134.2337,134.428,134.1719,134.3397,11780.0
2016-12-21 13:25:00,152.1,152.13,151.99,152.05,5800.0,134.3308,134.3573,134.2337,134.2867,5800.0
2016-12-21 13:30:00,152.0,152.08,151.97,151.98,7178.0,134.2425,134.3132,134.216,134.2249,7178.0
2016-12-21 13:35:00,151.98,152.04,151.88,151.89,7196.0,134.2249,134.2779,134.1366,134.1454,7196.0
2016-12-21 13:40:00,151.89,151.95,151.86,151.86,4450.0,134.1454,134.1984,134.1189,134.1189,4450.0
2016-12-21 13:45:00,151.86,151.95,151.86,151.88,3700.0,134.1189,134.1984,134.1189,134.1366,3700.0
2016-12-21 13:50:00,151.94,151.96,151.87,151.9,4318.0,134.1895,134.2072,134.1277,134.1542,4318.0
2016-12-21 13:55:00,151.89,152.15,151.88,152.15,10602.0,134.1454,134.375,134.1366,134.375,10602.0
2016-12-21 14:00:00,152.14,152.18,152.04,152.08,6271.0,134.3662,134.4015,134.2779,134.3132,6271.0
2016-12-21 14:05:00,152.07,152.13,152.03,152.1,6177.0,134.3044,134.3573,134.269,134.3308,6177.0
2016-12-21 14:10:00,152.08,152.08,151.88,151.88,4585.0,134.3132,134.3132,134.1366,134.1366,4585.0
2016-12-21 14:15:00,151.91,151.94,151.89,151.94,3764.0,134.163,134.1895,134.1454,134.1895,3764.0
2016-12-21 14:20:00,151.92,151.97,151.88,151.94,2490.0,134.1719,134.216,134.1366,134.1895,2490.0
2016-12-21 14:25:00,151.96,152.07,151.96,152.03,5776.0,134.2072,134.3044,134.2072,134.269,5776.0
2016-12-21 14:30:00,151.99,152.0,151.9,151.94,3704.0,134.2337,134.2425,134.1542,134.1895,3704.0
2016-12-21 14:35:00,151.93,151.94,151.79,151.8,8200.0,134.1807,134.1895,134.0571,134.0659,8200.0
2016-12-21 14:40:00,151.81,151.83,151.77,151.8,2463.0,134.0747,134.0924,134.0394,134.0659,2463.0
2016-12-21 14:45:00,151.8,151.92,151.8,151.91,6282.0,134.0659,134.1719,134.0659,134.163,6282.0
2016-12-21 14:50:00,151.93,151.99,151.88,151.99,3888.0,134.1807,134.2337,134.1366,134.2337,3888.0
2016-12-21 14:55:00,151.95,151.99,151.93,151.94,3430.0,134.1984,134.2337,134.1807,134.1895,3430.0
2016-12-21 15:00:00,151.94,151.95,151.79,151.8,5461.0,134.1895,134.1984,134.0571,134.0659,5461.0
2016-12-21 15:05:00,151.81,151.81,151.63,151.71,7045.0,134.0747,134.0747,133.9158,133.9864,7045.0
2016-12-21 15:10:00,151.7,151.9,151.69,151.9,4445.0,133.9776,134.1542,133.9687,134.1542,4445.0
2016-12-21 15:15:00,151.85,151.88,151.71,151.8,6993.0,134.1101,134.1366,133.9864,134.0659,6993.0
2016-12-21 15:20:00,151.79,151.81,151.73,151.75,7203.0,134.0571,134.0747,134.0041,134.0217,7203.0
2016-12-21 15:25:00,151.76,151.8,151.67,151.77,10161.0,134.0306,134.0659,133.9511,134.0394,10161.0
2016-12-21 15:30:00,151.73,151.76,151.45,151.56,9976.0,134.0041,134.0306,133.7568,133.8539,9976.0
2016-12-21 15:35:00,151.6,151.83,151.57,151.78,13573.0,133.8893,134.0924,133.8628,134.0482,13573.0
2016-12-21 15:40:00,151.75,151.86,151.73,151.79,11242.0,134.0217,134.1189,134.0041,134.0571,11242.0
2016-12-21 15:45:00,151.78,151.9,151.76,151.77,20867.0,134.0482,134.1542,134.0306,134.0394,20867.0
2016-12-21 15:50:00,151.78,151.78,151.66,151.74,13446.0,134.0482,134.0482,133.9423,134.0129,13446.0
2016-12-21 15:55:00,151.75,151.76,151.6,151.68,39216.0,134.0217,134.0306,133.8893,133.9599,39216.0
2016-12-22 09:30:00,150.25,150.67,148.18,148.18,109566.0,132.697,133.0679,130.8688,130.8688,109566.0
2016-12-22 09:35:00,148.45,149.73,148.11,149.45,46745.0,131.1073,132.2377,130.807,131.9904,46745.0
2016-12-22 09:40:00,149.67,149.89,149.31,149.86,16625.0,132.1847,132.379,131.8668,132.3525,16625.0
2016-12-22 09:45:00,149.81,149.89,149.58,149.69,15814.0,132.3084,132.379,132.1052,132.2024,15814.0
2016-12-22 09:50:00,149.69,149.74,149.01,149.04,12527.0,132.2024,132.2466,131.6018,131.6283,12527.0
2016-12-22 09:55:00,149.13,149.64,149.11,149.63,13878.0,131.7078,132.1582,131.6902,132.1494,13878.0
2016-12-22 10:00:00,149.55,149.67,149.1,149.56,18658.0,132.0788,132.1847,131.6813,132.0876,18658.0
2016-12-22 10:05:00,149.55,149.55,148.9,149.05,18673.0,132.0788,132.0788,131.5047,131.6372,18673.0
2016-12-22 10:10:00,149.08,149.18,148.99,149.1,7149.0,131.6637,131.752,131.5842,131.6813,7149.0
2016-12-22 10:15:00,149.1,149.11,148.97,148.97,7202.0,131.6813,131.6902,131.5665,131.5665,7202.0
2016-12-22 10:20:00,149.03,149.12,148.68,148.77,16510.0,131.6195,131.699,131.3104,131.3899,16510.0
2016-12-22 10:25:00,148.71,148.79,148.55,148.57,13841.0,131.3369,131.4075,131.1956,131.2132,13841.0
2016-12-22 10:30:00,148.59,148.65,148.1,148.61,56810.0,131.2309,131.2839,130.7982,131.2486,56810.0
2016-12-22 10:35:00,148.64,148.89,148.55,148.72,37783.0,131.2751,131.4959,131.1956,131.3457,37783.0
2016-12-22 10:40:00,148.77,149.0,148.71,148.78,12998.0,131.3899,131.593,131.3369,131.3987,12998.0
2016-12-22 10:45:00,148.79,148.87,148.67,148.68,12620.0,131.4075,131.4782,131.3016,131.3104,12620.0
2016-12-22 10:50:00,148.7,148.79,148.58,148.62,28302.0,131.3281,131.4075,131.2221,131.2574,28302.0
2016-12-22 10:55:00,148.64,148.86,148.61,148.85,26076.0,131.2751,131.4694,131.2486,131.4605,26076.0
2016-12-22 11:00:00,148.81,149.15,148.81,149.01,91437.0,131.4252,131.7255,131.4252,131.6018,91437.0
2016-12-22 11:05:00,149.04,149.28,149.02,149.05,24794.0,131.6283,131.8403,131.6107,131.6372,24794.0
2016-12-22 11:10:00,149.02,149.09,148.91,148.94,26247.0,131.6107,131.6725,131.5135,131.54,26247.0
2016-12-22 11:15:00,148.94,148.95,148.72,148.93,16268.0,131.54,131.5488,131.3457,131.5312,16268.0
2016-12-22 11:20:00,148.97,149.07,148.8,149.0,30747.0,131.5665,131.6548,131.4164,131.593,30747.0
2016-12-22 11:25:00,149.0,149.08,148.91,148.93,9230.0,131.593,131.6637,131.5135,131.5312,9230.0
2016-12-22 11:30:00,148.92,148.99,148.87,148.89,9008.0,131.5224,131.5842,131.4782,131.4959,9008.0
2016-12-22 11:35:00,148.89,148.93,148.71,148.85,12018.0,131.4959,131.5312,131.3369,131.4605,12018.0
2016-12-22 11:40:00,148.85,148.85,148.68,148.79,8254.0,131.4605,131.4605,131.3104,131.4075,8254.0
2016-12-22 11:45:00,148.79,148.8,148.68,148.73,10509.0,131.4075,131.4164,131.3104,131.3546,10509.0
2016-12-22 11:50:00,148.77,148.85,148.68,148.68,11630.0,131.3899,131.4605,131.3104,131.3104,11630.0
2016-12-22 11:55:00,148.68,148.93,148.66,148.86,11773.0,131.3104,131.5312,131.2927,131.4694,11773.0
2016-12-22 12:00:00,148.89,148.89,148.75,148.75,48991.0,131.4959,131.4959,131.3722,131.3722,48991.0
2016-12-22 12:05:00,148.78,148.81,148.62,148.62,10574.0,131.3987,131.4252,131.2574,131.2574,10574.0
2016-12-22 12:10:00,148.62,148.63,148.43,148.48,15164.0,131.2574,131.2662,131.0896,131.1338,15164.0
2016-12-22 12:15:00,148.44,148.48,148.35,148.46,8688.0,131.0984,131.1338,131.0189,131.1161,8688.0
2016-12-22 12:20:00,148.48,148.59,148.45,148.56,20191.0,131.1338,131.2309,131.1073,131.2044,20191.0
2016-12-22 12:25:00,148.55,148.55,148.36,148.36,5521.0,131.1956,131.1956,131.0278,131.0278,5521.0
2016-12-22 12:30:00,148.36,148.41,148.1,148.11,16972.0,131.0278,131.0719,130.7982,130.807,16972.0
2016-12-22 12:35:00,148.13,148.35,148.1,148.34,11280.0,130.8246,131.0189,130.7982,131.0101,11280.0
2016-12-22 12:40:00,148.28,148.4,148.03,148.04,24491.0,130.9571,131.0631,130.7363,130.7452,24491.0
2016-12-22 12:45:00,148.07,148.16,148.03,148.11,16908.0,130.7717,130.8511,130.7363,130.807,16908.0
2016-12-22 12:50:00,148.08,148.13,147.6,147.61,53959.0,130.7805,130.8246,130.3566,130.3654,53959.0
2016-12-22 12:55:00,147.67,147.84,147.62,147.7,11035.0,130.4184,130.5685,130.3742,130.4449,11035.0
2016-12-22 13:00:00,147.65,147.97,147.63,147.95,14126.0,130.4007,130.6833,130.3831,130.6657,14126.0
2016-12-22 13:05:00,147.96,148.01,147.72,147.81,18847.0,130.6745,130.7187,130.4625,130.542,18847.0
2016-12-22 13:10:00,147.85,148.05,147.76,147.81,24431.0,130.5774,130.754,130.4979,130.542,24431.0
2016-12-22 13:15:00,147.84,147.92,147.7,147.76,19326.0,130.5685,130.6392,130.4449,130.4979,19326.0
2016-12-22 13:20:00,147.75,147.91,147.71,147.81,28607.0,130.489,130.6303,130.4537,130.542,28607.0
2016-12-22 13:25:00,147.86,147.86,147.75,147.75,12148.0,130.5862,130.5862,130.489,130.489,12148.0
2016-12-22 13:30:00,147.72,147.8,147.25,147.45,38535.0,130.4625,130.5332,130.0475,130.2241,38535.0
2016-12-22 13:35:00,147.49,147.79,147.45,147.65,25119.0,130.2594,130.5244,130.2241,130.4007,25119.0
2016-12-22 13:40:00,147.6,147.65,147.53,147.61,14731.0,130.3566,130.4007,130.2947,130.3654,14731.0
2016-12-22 13:45:00,147.66,147.71,147.5,147.64,13176.0,130.4096,130.4537,130.2682,130.3919,13176.0
2016-12-22 13:50:00,147.6,147.72,147.6,147.68,11453.0,130.3566,130.4625,130.3566,130.4272,11453.0
2016-12-22 13:55:00,147.68,147.87,147.68,147.8,24997.0,130.4272,130.595,130.4272,130.5332,24997.0
2016-12-22 14:00:00,147.79,148.16,147.79,148.11,32195.0,130.5244,130.8511,130.5244,130.807,32195.0
2016-12-22 14:05:00,148.1,148.4,148.08,148.34,34430.0,130.7982,131.0631,130.7805,131.0101,34430.0
2016-12-22 14:10:00,148.33,148.36,148.27,148.28,23109.0,131.0013,131.0278,130.9483,130.9571,23109.0
2016-12-22 14:15:00,148.28,148.48,148.19,148.34,30514.0,130.9571,131.1338,130.8776,131.0101,30514.0
2016-12-22 14:20:00,148.25,148.4,148.25,148.33,35307.0,130.9306,131.0631,130.9306,131.0013,35307.0
2016-12-22 14:25:00,148.33,148.43,148.3,148.43,18332.0,131.0013,131.0896,130.9748,131.0896,18332.0
2016-12-22 14:30:00,148.47,148.63,148.42,148.49,19985.0,131.1249,131.2662,131.0808,131.1426,19985.0
2016-12-22 14:35:00,148.43,148.57,148.41,148.55,13577.0,131.0896,131.2132,131.0719,131.1956,13577.0
2016-12-22 14:40:00,148.56,148.66,148.55,148.58,11298.0,131.2044,131.2927,131.1956,131.2221,11298.0
2016-12-22 14:45:00,148.59,148.65,148.53,148.54,7835.0,131.2309,131.2839,131.1779,131.1867,7835.0
2016-12-22 14:50:00,148.57,148.61,148.44,148.5,12309.0,131.2132,131.2486,131.0984,131.1514,12309.0
2016-12-22 14:55:00,148.5,148.5,148.36,148.37,16391.0,131.1514,131.1514,131.0278,131.0366,16391.0
2016-12-22 15:00:00,148.37,148.44,148.36,148.38,20692.0,131.0366,131.0984,131.0278,131.0454,20692.0
2016-12-22 15:05:00,148.39,148.44,148.36,148.42,8028.0,131.0543,131.0984,131.0278,131.0808,8028.0
2016-12-22 15:10:00,148.47,148.47,148.37,148.43,9313.0,131.1249,131.1249,131.0366,131.0896,9313.0
2016-12-22 15:15:00,148.4,148.46,148.38,148.43,10671.0,131.0631,131.1161,131.0454,131.0896,10671.0
2016-12-22 15:20:00,148.44,148.53,148.41,148.49,24245.0,131.0984,131.1779,131.0719,131.1426,24245.0
2016-12-22 15:25:00,148.49,148.5,148.4,148.45,8114.0,131.1426,131.1514,131.0631,131.1073,8114.0
2016-12-22 15:30:00,148.46,148.53,148.42,148.48,25948.0,131.1161,131.1779,131.0808,131.1338,25948.0
2016-12-22 15:35:00,148.49,148.54,148.45,148.5,41753.0,131.1426,131.1867,131.1073,131.1514,41753.0
2016-12-22 15:40:00,148.5,148.62,148.5,148.61,46140.0,131.1514,131.2574,131.1514,131.2486,46140.0
2016-12-22 15:45:00,148.57,148.93,148.57,148.87,34340.0,131.2132,131.5312,131.2132,131.4782,34340.0
2016-12-22 15:50:00,148.88,149.01,148.83,149.01,35208.0,131.487,131.6018,131.4429,131.6018,35208.0
2016-12-22 15:55:00,149.01,149.02,148.73,148.75,103043.0,131.6018,131.6107,131.3546,131.3722,103043.0
2016-12-23 09:30:00,149.3,149.9,149.0,149.9,22207.0,131.858,132.3879,131.593,132.3879,22207.0
2016-12-23 09:35:00,149.9,150.46,149.63,149.99,20293.0,132.3879,132.8824,132.1494,132.4674,20293.0
2016-12-23 09:40:00,150.12,150.52,150.12,150.4,18673.0,132.5822,132.9354,132.5822,132.8295,18673.0
2016-12-23 09:45:00,150.41,150.72,150.41,150.71,24620.0,132.8383,133.1121,132.8383,133.1032,24620.0
2016-12-23 09:50:00,150.72,151.2,150.67,151.12,20391.0,133.1121,133.536,133.0679,133.4653,20391.0
2016-12-23 09:55:00,151.15,151.15,150.73,150.78,16529.0,133.4918,133.4918,133.1209,133.1651,16529.0
2016-12-23 10:00:00,150.76,151.0,150.76,150.9,13258.0,133.1474,133.3594,133.1474,133.271,13258.0
2016-12-23 10:05:00,150.88,151.14,150.73,151.14,21264.0,133.2534,133.483,133.1209,133.483,21264.0
2016-12-23 10:10:00,151.14,151.2,150.63,150.88,33251.0,133.483,133.536,133.0326,133.2534,33251.0
2016-12-23 10:15:00,150.85,151.43,150.8,151.08,31076.0,133.2269,133.7391,133.1827,133.43,31076.0
2016-12-23 10:20:00,151.15,151.15,150.87,151.05,7191.0,133.4918,133.4918,133.2445,133.4035,7191.0
2016-12-23 10:25:00,151.11,151.12,150.85,150.92,14156.0,133.4565,133.4653,133.2269,133.2887,14156.0
2016-12-23 10:30:00,150.93,151.14,150.88,151.01,10053.0,133.2975,133.483,133.2534,133.3682,10053.0
2016-12-23 10:35:00,151.08,151.08,150.79,150.99,12522.0,133.43,133.43,133.1739,133.3505,12522.0
2016-12-23 10:40:00,151.05,151.05,150.72,150.74,24701.0,133.4035,133.4035,133.1121,133.1297,24701.0
2016-12-23 10:45:00,150.73,150.87,150.66,150.73,7418.0,133.1209,133.2445,133.0591,133.1209,7418.0
2016-12-23 10:50:00,150.77,150.88,150.55,150.55,19030.0,133.1562,133.2534,132.9619,132.9619,19030.0
2016-12-23 10:55:00,150.55,150.88,150.33,150.81,47427.0,132.9619,133.2534,132.7676,133.1916,47427.0
2016-12-23 11:00:00,150.77,151.13,150.77,151.06,12986.0,133.1562,133.4742,133.1562,133.4123,12986.0
2016-12-23 11:05:00,151.12,151.3,151.06,151.12,10325.0,133.4653,133.6243,133.4123,133.4653,10325.0
2016-12-23 11:10:00,151.07,151.25,151.04,151.07,8341.0,133.4212,133.5802,133.3947,133.4212,8341.0
2016-12-23 11:15:00,151.04,151.24,151.04,151.24,10445.0,133.3947,133.5713,133.3947,133.5713,10445.0
2016-12-23 11:20:00,151.17,151.36,151.07,151.2,23891.0,133.5095,133.6773,133.4212,133.536,23891.0
2016-12-23 11:25:00,151.23,151.32,151.02,151.19,29736.0,133.5625,133.642,133.377,133.5272,29736.0
2016-12-23 11:30:00,151.25,151.44,151.02,151.22,57030.0,133.5802,133.748,133.377,133.5537,57030.0
2016-12-23 11:35:00,151.15,151.2,150.79,151.01,24069.0,133.4918,133.536,133.1739,133.3682,24069.0
2016-12-23 11:40:00,150.99,151.16,150.93,151.09,17717.0,133.3505,133.5007,133.2975,133.4388,17717.0
2016-12-23 11:45:00,151.01,151.09,150.86,151.0,11870.0,133.3682,133.4388,133.2357,133.3594,11870.0
2016-12-23 11:50:00,151.0,151.01,150.79,150.86,12911.0,133.3594,133.3682,133.1739,133.2357,12911.0
2016-12-23 11:55:00,150.9,151.03,150.86,151.02,7713.0,133.271,133.3859,133.2357,133.377,7713.0
2016-12-23 12:00:00,150.97,151.03,150.92,150.92,8435.0,133.3329,133.3859,133.2887,133.2887,8435.0
2016-12-23 12:05:00,150.99,151.04,150.92,150.92,7412.0,133.3505,133.3947,133.2887,133.2887,7412.0
2016-12-23 12:10:00,150.89,150.93,150.8,150.87,8289.0,133.2622,133.2975,133.1827,133.2445,8289.0
2016-12-23 12:15:00,150.89,150.92,150.8,150.8,3304.0,133.2622,133.2887,133.1827,133.1827,3304.0
2016-12-23 12:20:00,150.79,150.87,150.77,150.81,3900.0,133.1739,133.2445,133.1562,133.1916,3900.0
2016-12-23 12:25:00,150.77,150.79,150.67,150.79,3560.0,133.1562,133.1739,133.0679,133.1739,3560.0
2016-12-23 12:30:00,150.78,150.78,150.5,150.5,6539.0,133.1651,133.1651,132.9178,132.9178,6539.0
2016-12-23 12:35:00,150.54,150.66,150.54,150.61,4767.0,132.9531,133.0591,132.9531,133.0149,4767.0
2016-12-23 12:40:00,150.65,150.88,150.61,150.88,9134.0,133.0502,133.2534,133.0149,133.2534,9134.0
2016-12-23 12:45:00,150.88,150.88,150.49,150.53,8216.0,133.2534,133.2534,132.9089,132.9443,8216.0
2016-12-23 12:50:00,150.56,150.69,150.51,150.56,6154.0,132.9708,133.0856,132.9266,132.9708,6154.0
2016-12-23 12:55:00,150.6,150.74,150.51,150.63,9730.0,133.0061,133.1297,132.9266,133.0326,9730.0
2016-12-23 13:00:00,150.71,150.72,150.61,150.65,7025.0,133.1032,133.1121,133.0149,133.0502,7025.0
2016-12-23 13:05:00,150.68,150.75,150.59,150.6,7673.0,133.0767,133.1386,132.9973,133.0061,7673.0
2016-12-23 13:10:00,150.65,150.65,150.38,150.44,8923.0,133.0502,133.0502,132.8118,132.8648,8923.0
2016-12-23 13:15:00,150.4,150.66,150.39,150.66,6764.0,132.8295,133.0591,132.8206,133.0591,6764.0
2016-12-23 13:20:00,150.58,150.65,150.54,150.54,11685.0,132.9884,133.0502,132.9531,132.9531,11685.0
2016-12-23 13:25:00,150.54,150.65,150.52,150.64,4570.0,132.9531,133.0502,132.9354,133.0414,4570.0
2016-12-23 13:30:00,150.63,150.92,150.6,150.92,11680.0,133.0326,133.2887,133.0061,133.2887,11680.0
2016-12-23 13:35:00,150.85,150.92,150.67,150.71,6904.0,133.2269,133.2887,133.0679,133.1032,6904.0
2016-12-23 13:40:00,150.71,150.82,150.62,150.62,5862.0,133.1032,133.2004,133.0238,133.0238,5862.0
2016-12-23 13:45:00,150.62,150.72,150.58,150.58,5810.0,133.0238,133.1121,132.9884,132.9884,5810.0
2016-12-23 13:50:00,150.57,150.66,150.57,150.63,7257.0,132.9796,133.0591,132.9796,133.0326,7257.0
2016-12-23 13:55:00,150.62,150.68,150.54,150.55,8211.0,133.0238,133.0767,132.9531,132.9619,8211.0
2016-12-23 14:00:00,150.53,150.53,150.39,150.49,4900.0,132.9443,132.9443,132.8206,132.9089,4900.0
2016-12-23 14:05:00,150.44,150.67,150.43,150.55,7447.0,132.8648,133.0679,132.8559,132.9619,7447.0
2016-12-23 14:10:00,150.54,150.6,150.52,150.53,4530.0,132.9531,133.0061,132.9354,132.9443,4530.0
2016-12-23 14:15:00,150.58,150.58,150.42,150.48,9377.0,132.9884,132.9884,132.8471,132.9001,9377.0
2016-12-23 14:20:00,150.52,150.58,150.48,150.48,4993.0,132.9354,132.9884,132.9001,132.9001,4993.0
2016-12-23 14:25:00,150.48,150.49,150.43,150.48,6292.0,132.9001,132.9089,132.8559,132.9001,6292.0
2016-12-23 14:30:00,150.5,150.6,150.5,150.53,4300.0,132.9178,133.0061,132.9178,132.9443,4300.0
2016-12-23 14:35:00,150.53,150.56,150.43,150.47,4979.0,132.9443,132.9708,132.8559,132.8913,4979.0
2016-12-23 14:40:00,150.44,150.61,150.44,150.56,6492.0,132.8648,133.0149,132.8648,132.9708,6492.0
2016-12-23 14:45:00,150.52,150.6,150.5,150.5,2284.0,132.9354,133.0061,132.9178,132.9178,2284.0
2016-12-23 14:50:00,150.59,150.77,150.58,150.76,3919.0,132.9973,133.1562,132.9884,133.1474,3919.0
2016-12-23 14:55:00,150.71,150.89,150.71,150.81,11128.0,133.1032,133.2622,133.1032,133.1916,11128.0
2016-12-23 15:00:00,150.85,150.86,150.66,150.66,6974.0,133.2269,133.2357,133.0591,133.0591,6974.0
2016-12-23 15:05:00,150.66,150.69,150.58,150.67,6629.0,133.0591,133.0856,132.9884,133.0679,6629.0
2016-12-23 15:10:00,150.69,150.72,150.61,150.63,7696.0,133.0856,133.1121,133.0149,133.0326,7696.0
2016-12-23 15:15:00,150.59,150.71,150.59,150.71,7284.0,132.9973,133.1032,132.9973,133.1032,7284.0
2016-12-23 15:20:00,150.69,150.73,150.62,150.69,11813.0,133.0856,133.1209,133.0238,133.0856,11813.0
2016-12-23 15:25:00,150.7,150.71,150.65,150.69,7559.0,133.0944,133.1032,133.0502,133.0856,7559.0
2016-12-23 15:30:00,150.69,150.7,150.59,150.59,11513.0,133.0856,133.0944,132.9973,132.9973,11513.0
2016-12-23 15:35:00,150.61,150.67,150.54,150.64,22376.0,133.0149,133.0679,132.9531,133.0414,22376.0
2016-12-23 15:40:00,150.64,150.8,150.63,150.76,18470.0,133.0414,133.1827,133.0326,133.1474,18470.0
2016-12-23 15:45:00,150.8,150.8,150.68,150.75,15823.0,133.1827,133.1827,133.0767,133.1386,15823.0
2016-12-23 15:50:00,150.74,150.89,150.74,150.89,27972.0,133.1297,133.2622,133.1297,133.2622,27972.0
2016-12-23 15:55:00,150.87,150.89,150.69,150.71,43348.0,133.2445,133.2622,133.0856,133.1032,43348.0
2016-12-27 09:30:00,151.0,151.06,150.61,150.71,18933.0,133.3594,133.4123,133.0149,133.1032,18933.0
2016-12-27 09:35:00,150.81,151.04,150.73,150.98,6400.0,133.1916,133.3947,133.1209,133.3417,6400.0
2016-12-27 09:40:00,150.97,151.05,150.65,150.83,11572.0,133.3329,133.4035,133.0502,133.2092,11572.0
2016-12-27 09:45:00,150.95,151.2,150.92,151.2,11164.0,133.3152,133.536,133.2887,133.536,11164.0
2016-12-27 09:50:00,151.22,151.34,151.0,151.21,11077.0,133.5537,133.6596,133.3594,133.5448,11077.0
2016-12-27 09:55:00,151.19,151.23,151.08,151.09,8056.0,133.5272,133.5625,133.43,133.4388,8056.0
2016-12-27 10:00:00,151.09,151.19,151.07,151.11,6623.0,133.4388,133.5272,133.4212,133.4565,6623.0
2016-12-27 10:05:00,151.12,151.13,150.95,150.95,7724.0,133.4653,133.4742,133.3152,133.3152,7724.0
2016-12-27 10:10:00,150.95,151.0,150.86,150.94,11495.0,133.3152,133.3594,133.2357,133.3064,11495.0
2016-12-27 10:15:00,150.9,150.95,150.69,150.87,9196.0,133.271,133.3152,133.0856,133.2445,9196.0
2016-12-27 10:20:00,150.81,150.84,150.58,150.81,7286.0,133.1916,133.218,132.9884,133.1916,7286.0
2016-12-27 10:25:00,150.83,150.99,150.83,150.98,3530.0,133.2092,133.3505,133.2092,133.3417,3530.0
2016-12-27 10:30:00,150.98,151.2,150.98,151.15,7525.0,133.3417,133.536,133.3417,133.4918,7525.0
2016-12-27 10:35:00,151.15,151.15,151.06,151.14,7168.0,133.4918,133.4918,133.4123,133.483,7168.0
2016-12-27 10:40:00,151.11,151.43,151.08,151.41,8013.0,133.4565,133.7391,133.43,133.7215,8013.0
2016-12-27 10:45:00,151.44,151.46,151.35,151.37,7959.0,133.748,133.7656,133.6685,133.6861,7959.0
2016-12-27 10:50:00,151.4,151.41,151.27,151.27,9094.0,133.7126,133.7215,133.5978,133.5978,9094.0
2016-12-27 10:55:00,151.3,151.31,151.24,151.25,9478.0,133.6243,133.6331,133.5713,133.5802,9478.0
2016-12-27 11:00:00,151.25,151.3,151.12,151.12,6106.0,133.5802,133.6243,133.4653,133.4653,6106.0
2016-12-27 11:05:00,151.11,151.11,150.94,150.94,9359.0,133.4565,133.4565,133.3064,133.3064,9359.0
2016-12-27 11:10:00,150.92,151.26,150.92,151.1,15455.0,133.2887,133.589,133.2887,133.4477,15455.0
2016-12-27 11:15:00,151.13,151.17,151.04,151.07,6325.0,133.4742,133.5095,133.3947,133.4212,6325.0
2016-12-27 11:20:00,151.04,151.04,150.93,150.97,2628.0,133.3947,133.3947,133.2975,133.3329,2628.0
2016-12-27 11:25:00,150.94,151.12,150.94,151.12,12231.0,133.3064,133.4653,133.3064,133.4653,12231.0
2016-12-27 11:30:00,151.09,151.22,151.06,151.2,12449.0,133.4388,133.5537,133.4123,133.536,12449.0
2016-12-27 11:35:00,151.16,151.17,150.97,151.0,5705.0,133.5007,133.5095,133.3329,133.3594,5705.0
2016-12-27 11:40:00,151.01,151.06,150.95,151.0,3025.0,133.3682,133.4123,133.3152,133.3594,3025.0
2016-12-27 11:45:00,150.96,150.99,150.92,150.94,3213.0,133.324,133.3505,133.2887,133.3064,3213.0
2016-12-27 11:50:00,150.97,150.97,150.86,150.87,5056.0,133.3329,133.3329,133.2357,133.2445,5056.0
2016-12-27 11:55:00,150.85,150.85,150.81,150.83,6590.0,133.2269,133.2269,133.1916,133.2092,6590.0
2016-12-27 12:00:00,150.83,150.9,150.83,150.88,3325.0,133.2092,133.271,133.2092,133.2534,3325.0
2016-12-27 12:05:00,150.88,150.95,150.83,150.89,15033.0,133.2534,133.3152,133.2092,133.2622,15033.0
2016-12-27 12:10:00,150.9,150.93,150.88,150.9,4250.0,133.271,133.2975,133.2534,133.271,4250.0
2016-12-27 12:15:00,150.92,150.94,150.85,150.89,5034.0,133.2887,133.3064,133.2269,133.2622,5034.0
2016-12-27 12:20:00,150.89,150.93,150.85,150.92,7002.0,133.2622,133.2975,133.2269,133.2887,7002.0
2016-12-27 12:25:00,150.91,150.96,150.87,150.93,17309.0,133.2799,133.324,133.2445,133.2975,17309.0
2016-12-27 12:30:00,150.93,150.97,150.89,150.93,5140.0,133.2975,133.3329,133.2622,133.2975,5140.0
2016-12-27 12:35:00,150.93,150.96,150.9,150.93,3690.0,133.2975,133.324,133.271,133.2975,3690.0
2016-12-27 12:40:00,150.94,150.96,150.9,150.92,6577.0,133.3064,133.324,133.271,133.2887,6577.0
2016-12-27 12:45:00,150.93,150.97,150.9,150.9,1717.0,133.2975,133.3329,133.271,133.271,1717.0
2016-12-27 12:50:00,150.93,151.05,150.93,151.05,3417.0,133.2975,133.4035,133.2975,133.4035,3417.0
2016-12-27 12:55:00,151.05,151.07,151.03,151.07,1900.0,133.4035,133.4212,133.3859,133.4212,1900.0
2016-12-27 13:00:00,151.09,151.1,151.01,151.01,1444.0,133.4388,133.4477,133.3682,133.3682,1444.0
2016-12-27 13:05:00,151.03,151.05,151.02,151.02,580.0,133.3859,133.4035,133.377,133.377,580.0
2016-12-27 13:10:00,151.04,151.17,151.04,151.14,7528.0,133.3947,133.5095,133.3947,133.483,7528.0
2016-12-27 13:15:00,151.15,151.22,151.13,151.22,3459.0,133.4918,133.5537,133.4742,133.5537,3459.0
2016-12-27 13:20:00,151.21,151.21,151.18,151.18,1200.0,133.5448,133.5448,133.5183,133.5183,1200.0
2016-12-27 13:25:00,151.18,151.21,151.16,151.18,1847.0,133.5183,133.5448,133.5007,133.5183,1847.0
2016-12-27 13:30:00,151.18,151.25,151.16,151.25,4402.0,133.5183,133.5802,133.5007,133.5802,4402.0
2016-12-27 13:35:00,151.24,151.25,151.21,151.23,2940.0,133.5713,133.5802,133.5448,133.5625,2940.0
2016-12-27 13:40:00,151.24,151.24,151.18,151.22,2415.0,133.5713,133.5713,133.5183,133.5537,2415.0
2016-12-27 13:45:00,151.25,151.25,151.19,151.19,1600.0,133.5802,133.5802,133.5272,133.5272,1600.0
2016-12-27 13:50:00,151.2,151.22,151.17,151.2,3027.0,133.536,133.5537,133.5095,133.536,3027.0
2016-12-27 13:55:00,151.22,151.22,151.18,151.22,2531.0,133.5537,133.5537,133.5183,133.5537,2531.0
2016-12-27 14:00:00,151.21,151.24,151.18,151.23,5118.0,133.5448,133.5713,133.5183,133.5625,5118.0
2016-12-27 14:05:00,151.24,151.24,151.19,151.21,2954.0,133.5713,133.5713,133.5272,133.5448,2954.0
2016-12-27 14:10:00,151.22,151.25,151.19,151.23,4755.0,133.5537,133.5802,133.5272,133.5625,4755.0
2016-12-27 14:15:00,151.25,151.25,151.14,151.15,4991.0,133.5802,133.5802,133.483,133.4918,4991.0
2016-12-27 14:20:00,151.15,151.2,151.13,151.19,1465.0,133.4918,133.536,133.4742,133.5272,1465.0
2016-12-27 14:25:00,151.19,151.27,151.15,151.26,10192.0,133.5272,133.5978,133.4918,133.589,10192.0
2016-12-27 14:30:00,151.26,151.74,151.26,151.59,19576.0,133.589,134.0129,133.589,133.8804,19576.0
2016-12-27 14:35:00,151.52,151.52,151.44,151.46,4196.0,133.8186,133.8186,133.748,133.7656,4196.0
2016-12-27 14:40:00,151.46,151.46,151.37,151.37,3240.0,133.7656,133.7656,133.6861,133.6861,3240.0
2016-12-27 14:45:00,151.41,151.46,151.41,151.44,4201.0,133.7215,133.7656,133.7215,133.748,4201.0
2016-12-27 14:50:00,151.44,151.47,151.41,151.44,3384.0,133.748,133.7744,133.7215,133.748,3384.0
2016-12-27 14:55:00,151.45,151.5,151.45,151.5,4552.0,133.7568,133.8009,133.7568,133.8009,4552.0
2016-12-27 15:00:00,151.46,151.58,151.46,151.58,5688.0,133.7656,133.8716,133.7656,133.8716,5688.0
2016-12-27 15:05:00,151.53,151.53,151.44,151.47,3273.0,133.8274,133.8274,133.748,133.7744,3273.0
2016-12-27 15:10:00,151.46,151.49,151.42,151.42,9071.0,133.7656,133.7921,133.7303,133.7303,9071.0
2016-12-27 15:15:00,151.41,151.47,151.41,151.46,4770.0,133.7215,133.7744,133.7215,133.7656,4770.0
2016-12-27 15:20:00,151.47,151.48,151.44,151.46,7609.0,133.7744,133.7833,133.748,133.7656,7609.0
2016-12-27 15:25:00,151.47,151.48,151.42,151.43,7207.0,133.7744,133.7833,133.7303,133.7391,7207.0
2016-12-27 15:30:00,151.42,151.44,151.31,151.31,9021.0,133.7303,133.748,133.6331,133.6331,9021.0
2016-12-27 15:35:00,151.31,151.31,151.2,151.21,8759.0,133.6331,133.6331,133.536,133.5448,8759.0
2016-12-27 15:40:00,151.22,151.24,151.21,151.22,19505.0,133.5537,133.5713,133.5448,133.5537,19505.0
2016-12-27 15:45:00,151.21,151.23,151.09,151.1,21346.0,133.5448,133.5625,133.4388,133.4477,21346.0
2016-12-27 15:50:00,151.1,151.19,151.07,151.19,18860.0,133.4477,133.5272,133.4212,133.5272,18860.0
2016-12-27 15:55:00,151.19,151.21,151.02,151.1,32743.0,133.5272,133.5448,133.377,133.4477,32743.0
2016-12-28 09:30:00,151.2,151.56,150.75,151.14,14471.0,133.536,133.8539,133.1386,133.483,14471.0
2016-12-28 09:35:00,151.23,151.23,150.97,151.03,5540.0,133.5625,133.5625,133.3329,133.3859,5540.0
2016-12-28 09:40:00,151.11,151.11,150.8,150.83,11654.0,133.4565,133.4565,133.1827,133.2092,11654.0
2016-12-28 09:45:00,150.91,150.91,150.71,150.77,12354.0,133.2799,133.2799,133.1032,133.1562,12354.0
2016-12-28 09:50:00,150.81,150.83,150.57,150.73,3036.0,133.1916,133.2092,132.9796,133.1209,3036.0
2016-12-28 09:55:00,150.71,151.44,150.71,151.37,28344.0,133.1032,133.748,133.1032,133.6861,28344.0
2016-12-28 10:00:00,151.3,151.3,150.99,151.03,10610.0,133.6243,133.6243,133.3505,133.3859,10610.0
2016-12-28 10:05:00,151.01,151.4,150.96,151.35,23615.0,133.3682,133.7126,133.324,133.6685,23615.0
2016-12-28 10:10:00,151.32,151.34,151.1,151.14,17724.0,133.642,133.6596,133.4477,133.483,17724.0
2016-12-28 10:15:00,151.13,151.18,151.01,151.04,8215.0,133.4742,133.5183,133.3682,133.3947,8215.0
2016-12-28 10:20:00,151.05,151.11,151.01,151.1,10639.0,133.4035,133.4565,133.3682,133.4477,10639.0
2016-12-28 10:25:00,151.02,151.16,151.02,151.15,5958.0,133.377,133.5007,133.377,133.4918,5958.0
2016-12-28 10:30:00,151.24,151.32,151.13,151.21,4744.0,133.5713,133.642,133.4742,133.5448,4744.0
2016-12-28 10:35:00,151.25,151.38,151.25,151.38,3146.0,133.5802,133.695,133.5802,133.695,3146.0
2016-12-28 10:40:00,151.36,151.69,151.36,151.63,5805.0,133.6773,133.9687,133.6773,133.9158,5805.0
2016-12-28 10:45:00,151.65,151.76,151.63,151.71,6678.0,133.9334,134.0306,133.9158,133.9864,6678.0
2016-12-28 10:50:00,151.68,151.79,151.67,151.74,7333.0,133.9599,134.0571,133.9511,134.0129,7333.0
2016-12-28 10:55:00,151.73,152.13,151.72,152.12,12056.0,134.0041,134.3573,133.9952,134.3485,12056.0
2016-12-28 11:00:00,152.1,152.1,151.85,151.92,9947.0,134.3308,134.3308,134.1101,134.1719,9947.0
2016-12-28 11:05:00,151.87,151.93,151.75,151.82,10354.0,134.1277,134.1807,134.0217,134.0836,10354.0
2016-12-28 11:10:00,151.82,151.86,151.77,151.85,12692.0,134.0836,134.1189,134.0394,134.1101,12692.0
2016-12-28 11:15:00,151.82,151.99,151.82,151.88,8413.0,134.0836,134.2337,134.0836,134.1366,8413.0
2016-12-28 11:20:00,151.92,152.0,151.85,152.0,3753.0,134.1719,134.2425,134.1101,134.2425,3753.0
2016-12-28 11:25:00,151.96,152.32,151.92,152.27,8729.0,134.2072,134.5251,134.1719,134.481,8729.0
2016-12-28 11:30:00,152.23,152.27,152.01,152.09,6240.0,134.4457,134.481,134.2514,134.322,6240.0
2016-12-28 11:35:00,152.09,152.11,151.98,152.11,14447.0,134.322,134.3397,134.2249,134.3397,14447.0
2016-12-28 11:40:00,152.08,152.19,152.07,152.19,4132.0,134.3132,134.4103,134.3044,134.4103,4132.0
2016-12-28 11:45:00,152.13,152.19,152.06,152.17,11074.0,134.3573,134.4103,134.2955,134.3927,11074.0
2016-12-28 11:50:00,152.15,152.17,152.05,152.06,13536.0,134.375,134.3927,134.2867,134.2955,13536.0
2016-12-28 11:55:00,152.06,152.06,151.87,151.91,11518.0,134.2955,134.2955,134.1277,134.163,11518.0
2016-12-28 12:00:00,151.86,151.87,151.76,151.78,5625.0,134.1189,134.1277,134.0306,134.0482,5625.0
2016-12-28 12:05:00,151.78,151.92,151.78,151.86,3002.0,134.0482,134.1719,134.0482,134.1189,3002.0
2016-12-28 12:10:00,151.83,151.92,151.76,151.92,5486.0,134.0924,134.1719,134.0306,134.1719,5486.0
2016-12-28 12:15:00,151.85,151.88,151.8,151.8,1670.0,134.1101,134.1366,134.0659,134.0659,1670.0
2016-12-28 12:20:00,151.84,151.86,151.76,151.8,2814.0,134.1012,134.1189,134.0306,134.0659,2814.0
2016-12-28 12:25:00,151.81,151.93,151.81,151.93,3045.0,134.0747,134.1807,134.0747,134.1807,3045.0
2016-12-28 12:30:00,151.93,151.93,151.82,151.82,3063.0,134.1807,134.1807,134.0836,134.0836,3063.0
2016-12-28 12:35:00,151.87,151.87,151.77,151.77,3367.0,134.1277,134.1277,134.0394,134.0394,3367.0
2016-12-28 12:40:00,151.77,151.85,151.75,151.79,7142.0,134.0394,134.1101,134.0217,134.0571,7142.0
2016-12-28 12:45:00,151.8,151.88,151.75,151.83,17019.0,134.0659,134.1366,134.0217,134.0924,17019.0
2016-12-28 12:50:00,151.9,152.08,151.85,152.06,4655.0,134.1542,134.3132,134.1101,134.2955,4655.0
2016-12-28 12:55:00,152.06,152.06,151.98,151.99,3463.0,134.2955,134.2955,134.2249,134.2337,3463.0
2016-12-28 13:00:00,152.03,152.12,152.01,152.12,5901.0,134.269,134.3485,134.2514,134.3485,5901.0
2016-12-28 13:05:00,152.1,152.29,152.1,152.29,11380.0,134.3308,134.4987,134.3308,134.4987,11380.0
2016-12-28 13:10:00,152.29,152.29,152.13,152.18,7623.0,134.4987,134.4987,134.3573,134.4015,7623.0
2016-12-28 13:15:00,152.18,152.2,152.11,152.13,3671.0,134.4015,134.4192,134.3397,134.3573,3671.0
2016-12-28 13:20:00,152.15,152.18,152.1,152.1,4553.0,134.375,134.4015,134.3308,134.3308,4553.0
2016-12-28 13:25:00,152.11,152.17,152.07,152.07,4135.0,134.3397,134.3927,134.3044,134.3044,4135.0
2016-12-28 13:30:00,152.08,152.08,152.01,152.07,4165.0,134.3132,134.3132,134.2514,134.3044,4165.0
2016-12-28 13:35:00,152.05,152.11,152.05,152.09,1990.0,134.2867,134.3397,134.2867,134.322,1990.0
2016-12-28 13:40:00,152.1,152.11,151.93,151.95,6907.0,134.3308,134.3397,134.1807,134.1984,6907.0
2016-12-28 13:45:00,151.93,152.0,151.93,152.0,7954.0,134.1807,134.2425,134.1807,134.2425,7954.0
2016-12-28 13:50:00,152.0,152.14,152.0,152.08,12574.0,134.2425,134.3662,134.2425,134.3132,12574.0
2016-12-28 13:55:00,152.08,152.28,152.08,152.15,8485.0,134.3132,134.4898,134.3132,134.375,8485.0
2016-12-28 14:00:00,152.11,152.49,152.11,152.47,7350.0,134.3397,134.6753,134.3397,134.6576,7350.0
2016-12-28 14:05:00,152.39,152.51,152.39,152.42,5029.0,134.587,134.693,134.587,134.6135,5029.0
2016-12-28 14:10:00,152.41,152.41,152.18,152.18,5631.0,134.6046,134.6046,134.4015,134.4015,5631.0
2016-12-28 14:15:00,152.19,152.19,152.08,152.15,9127.0,134.4103,134.4103,134.3132,134.375,9127.0
2016-12-28 14:20:00,152.16,152.17,152.0,152.1,4567.0,134.3838,134.3927,134.2425,134.3308,4567.0
2016-12-28 14:25:00,152.09,152.19,152.02,152.19,7600.0,134.322,134.4103,134.2602,134.4103,7600.0
2016-12-28 14:30:00,152.17,152.2,152.06,152.06,4588.0,134.3927,134.4192,134.2955,134.2955,4588.0
2016-12-28 14:35:00,152.07,152.11,152.04,152.09,7883.0,134.3044,134.3397,134.2779,134.322,7883.0
2016-12-28 14:40:00,152.09,152.16,152.09,152.11,9400.0,134.322,134.3838,134.322,134.3397,9400.0
2016-12-28 14:45:00,152.11,152.2,152.11,152.12,10140.0,134.3397,134.4192,134.3397,134.3485,10140.0
2016-12-28 14:50:00,152.07,152.25,152.06,152.25,17077.0,134.3044,134.4633,134.2955,134.4633,17077.0
2016-12-28 14:55:00,152.27,152.37,152.27,152.3,3400.0,134.481,134.5693,134.481,134.5075,3400.0
2016-12-28 15:00:00,152.3,152.52,152.27,152.49,6523.0,134.5075,134.7018,134.481,134.6753,6523.0
2016-12-28 15:05:00,152.48,152.5,152.33,152.38,6152.0,134.6665,134.6841,134.534,134.5781,6152.0
2016-12-28 15:10:00,152.34,152.42,152.34,152.34,10302.0,134.5428,134.6135,134.5428,134.5428,10302.0
2016-12-28 15:15:00,152.36,152.42,152.35,152.4,5801.0,134.5605,134.6135,134.5516,134.5958,5801.0
2016-12-28 15:20:00,152.37,152.41,152.32,152.41,8416.0,134.5693,134.6046,134.5251,134.6046,8416.0
2016-12-28 15:25:00,152.44,152.47,152.36,152.45,13994.0,134.6311,134.6576,134.5605,134.64,13994.0
2016-12-28 15:30:00,152.45,152.52,152.4,152.52,12257.0,134.64,134.7018,134.5958,134.7018,12257.0
2016-12-28 15:35:00,152.52,152.53,152.45,152.47,12485.0,134.7018,134.7106,134.64,134.6576,12485.0
2016-12-28 15:40:00,152.47,152.57,152.44,152.5,21051.0,134.6576,134.7459,134.6311,134.6841,21051.0
2016-12-28 15:45:00,152.49,152.57,152.47,152.49,20497.0,134.6753,134.7459,134.6576,134.6753,20497.0
2016-12-28 15:50:00,152.5,152.58,152.45,152.56,23990.0,134.6841,134.7548,134.64,134.7371,23990.0
2016-12-28 15:55:00,152.56,152.58,152.27,152.4,49869.0,134.7371,134.7548,134.481,134.5958,49869.0
2016-12-29 09:30:00,152.74,152.86,152.64,152.86,9715.0,134.8961,135.0021,134.8078,135.0021,9715.0
2016-12-29 09:35:00,152.76,152.94,152.64,152.94,5701.0,134.9137,135.0727,134.8078,135.0727,5701.0
2016-12-29 09:40:00,152.94,153.11,152.94,153.0,7034.0,135.0727,135.2229,135.0727,135.1257,7034.0
2016-12-29 09:45:00,153.01,153.29,152.73,152.73,38207.0,135.1345,135.3818,134.8872,134.8872,38207.0
2016-12-29 09:50:00,152.86,153.3,152.83,153.29,7317.0,135.0021,135.3907,134.9756,135.3818,7317.0
2016-12-29 09:55:00,153.22,153.25,152.83,153.11,15636.0,135.32,135.3465,134.9756,135.2229,15636.0
2016-12-29 10:00:00,153.02,153.27,152.94,153.15,4303.0,135.1434,135.3642,135.0727,135.2582,4303.0
2016-12-29 10:05:00,153.16,153.41,153.12,153.41,6953.0,135.267,135.4878,135.2317,135.4878,6953.0
2016-12-29 10:10:00,153.38,153.6,153.32,153.59,10280.0,135.4613,135.6556,135.4083,135.6468,10280.0
2016-12-29 10:15:00,153.55,153.65,153.42,153.65,13437.0,135.6115,135.6998,135.4966,135.6998,13437.0
2016-12-29 10:20:00,153.56,153.75,153.52,153.67,13082.0,135.6203,135.7881,135.585,135.7174,13082.0
2016-12-29 10:25:00,153.72,153.83,153.66,153.79,6840.0,135.7616,135.8587,135.7086,135.8234,6840.0
2016-12-29 10:30:00,153.78,153.79,153.7,153.78,9417.0,135.8146,135.8234,135.7439,135.8146,9417.0
2016-12-29 10:35:00,153.73,153.78,153.53,153.71,15534.0,135.7704,135.8146,135.5938,135.7528,15534.0
2016-12-29 10:40:00,153.7,153.81,153.54,153.55,12947.0,135.7439,135.8411,135.6026,135.6115,12947.0
2016-12-29 10:45:00,153.5,153.57,153.36,153.43,8745.0,135.5673,135.6291,135.4436,135.5055,8745.0
2016-12-29 10:50:00,153.43,153.52,153.35,153.52,5516.0,135.5055,135.585,135.4348,135.585,5516.0
2016-12-29 10:55:00,153.52,153.68,153.46,153.6,3100.0,135.585,135.7263,135.532,135.6556,3100.0
2016-12-29 11:00:00,153.6,153.6,152.99,153.19,56442.0,135.6556,135.6556,135.1169,135.2935,56442.0
2016-12-29 11:05:00,153.19,153.53,153.13,153.47,7073.0,135.2935,135.5938,135.2405,135.5408,7073.0
2016-12-29 11:10:00,153.42,153.68,153.32,153.68,17487.0,135.4966,135.7263,135.4083,135.7263,17487.0
2016-12-29 11:15:00,153.64,153.85,153.59,153.85,7039.0,135.6909,135.8764,135.6468,135.8764,7039.0
2016-12-29 11:20:00,153.77,153.81,153.62,153.72,6833.0,135.8058,135.8411,135.6733,135.7616,6833.0
2016-12-29 11:25:00,153.75,153.92,153.7,153.92,3557.0,135.7881,135.9382,135.7439,135.9382,3557.0
2016-12-29 11:30:00,153.84,153.88,153.67,153.67,5120.0,135.8676,135.9029,135.7174,135.7174,5120.0
2016-12-29 11:35:00,153.72,153.78,153.53,153.53,2839.0,135.7616,135.8146,135.5938,135.5938,2839.0
2016-12-29 11:40:00,153.57,153.57,153.31,153.43,8174.0,135.6291,135.6291,135.3995,135.5055,8174.0
2016-12-29 11:45:00,153.46,153.65,153.44,153.5,4678.0,135.532,135.6998,135.5143,135.5673,4678.0
2016-12-29 11:50:00,153.47,153.51,153.33,153.4,3227.0,135.5408,135.5761,135.4172,135.479,3227.0
2016-12-29 11:55:00,153.37,153.67,153.37,153.67,5821.0,135.4525,135.7174,135.4525,135.7174,5821.0
2016-12-29 12:00:00,153.69,153.69,153.43,153.43,4557.0,135.7351,135.7351,135.5055,135.5055,4557.0
2016-12-29 12:05:00,153.4,153.56,153.33,153.33,7977.0,135.479,135.6203,135.4172,135.4172,7977.0
2016-12-29 12:10:00,153.39,153.4,153.34,153.37,5408.0,135.4701,135.479,135.426,135.4525,5408.0
2016-12-29 12:15:00,153.36,153.63,153.36,153.56,8303.0,135.4436,135.6821,135.4436,135.6203,8303.0
2016-12-29 12:20:00,153.48,153.74,153.45,153.74,4538.0,135.5496,135.7793,135.5231,135.7793,4538.0
2016-12-29 12:25:00,153.79,153.82,153.68,153.72,2950.0,135.8234,135.8499,135.7263,135.7616,2950.0
2016-12-29 12:30:00,153.66,153.83,153.64,153.65,8763.0,135.7086,135.8587,135.6909,135.6998,8763.0
2016-12-29 12:35:00,153.68,153.73,153.61,153.63,3026.0,135.7263,135.7704,135.6644,135.6821,3026.0
2016-12-29 12:40:00,153.63,153.63,153.53,153.57,2558.0,135.6821,135.6821,135.5938,135.6291,2558.0
2016-12-29 12:45:00,153.57,153.73,153.57,153.69,2400.0,135.6291,135.7704,135.6291,135.7351,2400.0
2016-12-29 12:50:00,153.74,153.75,153.57,153.62,4400.0,135.7793,135.7881,135.6291,135.6733,4400.0
2016-12-29 12:55:00,153.73,153.73,153.55,153.6,5630.0,135.7704,135.7704,135.6115,135.6556,5630.0
2016-12-29 13:00:00,153.57,153.6,153.48,153.6,9398.0,135.6291,135.6556,135.5496,135.6556,9398.0
2016-12-29 13:05:00,153.62,153.72,153.49,153.56,7655.0,135.6733,135.7616,135.5585,135.6203,7655.0
2016-12-29 13:10:00,153.57,153.58,153.41,153.43,5084.0,135.6291,135.6379,135.4878,135.5055,5084.0
2016-12-29 13:15:00,153.43,153.57,153.43,153.57,6014.0,135.5055,135.6291,135.5055,135.6291,6014.0
2016-12-29 13:20:00,153.54,153.55,153.47,153.55,4940.0,135.6026,135.6115,135.5408,135.6115,4940.0
2016-12-29 13:25:00,153.55,153.6,153.52,153.59,7457.0,135.6115,135.6556,135.585,135.6468,7457.0
2016-12-29 13:30:00,153.48,153.55,153.46,153.53,8570.0,135.5496,135.6115,135.532,135.5938,8570.0
2016-12-29 13:35:00,153.45,153.45,153.35,153.36,7333.0,135.5231,135.5231,135.4348,135.4436,7333.0
2016-12-29 13:40:00,153.31,153.35,153.13,153.18,9684.0,135.3995,135.4348,135.2405,135.2847,9684.0
2016-12-29 13:45:00,153.19,153.19,153.02,153.06,5300.0,135.2935,135.2935,135.1434,135.1787,5300.0
2016-12-29 13:50:00,153.02,153.14,152.95,153.14,8556.0,135.1434,135.2494,135.0815,135.2494,8556.0
2016-12-29 13:55:00,153.06,153.11,153.01,153.03,2403.0,135.1787,135.2229,135.1345,135.1522,2403.0
2016-12-29 14:00:00,153.04,153.23,153.04,153.22,3365.0,135.161,135.3288,135.161,135.32,3365.0
2016-12-29 14:05:00,153.15,153.16,153.0,153.16,6755.0,135.2582,135.267,135.1257,135.267,6755.0
2016-12-29 14:10:00,153.18,153.22,153.12,153.22,5056.0,135.2847,135.32,135.2317,135.32,5056.0
2016-12-29 14:15:00,153.23,153.37,153.21,153.25,4133.0,135.3288,135.4525,135.3112,135.3465,4133.0
2016-12-29 14:20:00,153.25,153.42,153.25,153.28,4204.0,135.3465,135.4966,135.3465,135.373,4204.0
2016-12-29 14:25:00,153.31,153.31,153.18,153.21,3624.0,135.3995,135.3995,135.2847,135.3112,3624.0
2016-12-29 14:30:00,153.21,153.26,153.14,153.18,4143.0,135.3112,135.3553,135.2494,135.2847,4143.0
2016-12-29 14:35:00,153.12,153.26,153.11,153.21,4897.0,135.2317,135.3553,135.2229,135.3112,4897.0
2016-12-29 14:40:00,153.14,153.26,153.13,153.26,2673.0,135.2494,135.3553,135.2405,135.3553,2673.0
2016-12-29 14:45:00,153.24,153.38,153.24,153.29,2950.0,135.3377,135.4613,135.3377,135.3818,2950.0
2016-12-29 14:50:00,153.24,153.55,153.22,153.55,15323.0,135.3377,135.6115,135.32,135.6115,15323.0
2016-12-29 14:55:00,153.47,153.51,153.38,153.43,3450.0,135.5408,135.5761,135.4613,135.5055,3450.0
2016-12-29 15:00:00,153.41,153.56,153.38,153.51,8993.0,135.4878,135.6203,135.4613,135.5761,8993.0
2016-12-29 15:05:00,153.48,153.54,153.43,153.51,3727.0,135.5496,135.6026,135.5055,135.5761,3727.0
2016-12-29 15:10:00,153.53,153.6,153.51,153.6,4286.0,135.5938,135.6556,135.5761,135.6556,4286.0
2016-12-29 15:15:00,153.59,153.66,153.58,153.64,7789.0,135.6468,135.7086,135.6379,135.6909,7789.0
2016-12-29 15:20:00,153.64,153.71,153.56,153.56,5685.0,135.6909,135.7528,135.6203,135.6203,5685.0
2016-12-29 15:25:00,153.54,153.64,153.54,153.64,6813.0,135.6026,135.6909,135.6026,135.6909,6813.0
2016-12-29 15:30:00,153.67,153.67,153.56,153.61,9726.0,135.7174,135.7174,135.6203,135.6644,9726.0
2016-12-29 15:35:00,153.61,153.61,153.4,153.53,19262.0,135.6644,135.6644,135.479,135.5938,19262.0
2016-12-29 15:40:00,153.53,153.57,153.42,153.44,11103.0,135.5938,135.6291,135.4966,135.5143,11103.0
2016-12-29 15:45:00,153.43,153.55,153.43,153.48,13940.0,135.5055,135.6115,135.5055,135.5496,13940.0
2016-12-29 15:50:00,153.46,153.64,153.41,153.63,34254.0,135.532,135.6909,135.4878,135.6821,34254.0
2016-12-29 15:55:00,153.63,153.77,153.61,153.76,72390.0,135.6821,135.8058,135.6644,135.7969,72390.0
2016-12-30 09:30:00,153.61,154.12,153.41,154.08,21454.0,135.6644,136.1149,135.4878,136.0795,21454.0
2016-12-30 09:35:00,154.11,154.11,153.12,153.15,13048.0,136.106,136.106,135.2317,135.2582,13048.0
2016-12-30 09:40:00,153.26,153.44,153.17,153.21,8115.0,135.3553,135.5143,135.2758,135.3112,8115.0
2016-12-30 09:45:00,153.31,153.67,153.11,153.45,18712.0,135.3995,135.7174,135.2229,135.5231,18712.0
2016-12-30 09:50:00,153.5,153.63,153.29,153.33,7473.0,135.5673,135.6821,135.3818,135.4172,7473.0
2016-12-30 09:55:00,153.37,153.44,153.2,153.2,6305.0,135.4525,135.5143,135.3023,135.3023,6305.0
2016-12-30 10:00:00,153.2,153.27,153.11,153.26,6581.0,135.3023,135.3642,135.2229,135.3553,6581.0
2016-12-30 10:05:00,153.21,153.36,153.18,153.36,5974.0,135.3112,135.4436,135.2847,135.4436,5974.0
2016-12-30 10:10:00,153.36,153.8,153.33,153.64,6400.0,135.4436,135.8322,135.4172,135.6909,6400.0
2016-12-30 10:15:00,153.71,153.72,153.24,153.24,6035.0,135.7528,135.7616,135.3377,135.3377,6035.0
2016-12-30 10:20:00,153.21,153.21,153.11,153.13,3500.0,135.3112,135.3112,135.2229,135.2405,3500.0
2016-12-30 10:25:00,153.13,153.2,153.11,153.12,4454.0,135.2405,135.3023,135.2229,135.2317,4454.0
2016-12-30 10:30:00,153.11,153.14,153.01,153.03,5153.0,135.2229,135.2494,135.1345,135.1522,5153.0
2016-12-30 10:35:00,153.02,153.06,152.9,153.03,5325.0,135.1434,135.1787,135.0374,135.1522,5325.0
2016-12-30 10:40:00,152.99,153.07,152.9,153.05,3739.0,135.1169,135.1875,135.0374,135.1699,3739.0
2016-12-30 10:45:00,153.0,153.13,153.0,153.04,2600.0,135.1257,135.2405,135.1257,135.161,2600.0
2016-12-30 10:50:00,153.04,153.12,152.96,152.97,5399.0,135.161,135.2317,135.0904,135.0992,5399.0
2016-12-30 10:55:00,153.0,153.19,153.0,153.19,2100.0,135.1257,135.2935,135.1257,135.2935,2100.0
2016-12-30 11:00:00,153.0,153.04,152.95,152.97,6389.0,135.1257,135.161,135.0815,135.0992,6389.0
2016-12-30 11:05:00,152.99,153.06,152.99,153.06,5111.0,135.1169,135.1787,135.1169,135.1787,5111.0
2016-12-30 11:10:00,153.03,153.21,153.03,153.13,4511.0,135.1522,135.3112,135.1522,135.2405,4511.0
2016-12-30 11:15:00,153.15,153.23,153.15,153.2,4612.0,135.2582,135.3288,135.2582,135.3023,4612.0
2016-12-30 11:20:00,153.18,153.41,153.15,153.34,5761.0,135.2847,135.4878,135.2582,135.426,5761.0
2016-12-30 11:25:00,153.35,153.47,153.29,153.29,5192.0,135.4348,135.5408,135.3818,135.3818,5192.0
2016-12-30 11:30:00,153.3,153.34,153.3,153.3,929.0,135.3907,135.426,135.3907,135.3907,929.0
2016-12-30 11:35:00,153.26,153.33,153.08,153.1,4996.0,135.3553,135.4172,135.1964,135.214,4996.0
2016-12-30 11:40:00,153.07,153.12,153.04,153.06,976.0,135.1875,135.2317,135.161,135.1787,976.0
2016-12-30 11:45:00,153.05,153.11,153.0,153.0,2400.0,135.1699,135.2229,135.1257,135.1257,2400.0
2016-12-30 11:50:00,153.03,153.31,153.03,153.2,9377.0,135.1522,135.3995,135.1522,135.3023,9377.0
2016-12-30 11:55:00,153.15,153.15,153.06,153.06,2801.0,135.2582,135.2582,135.1787,135.1787,2801.0
2016-12-30 12:00:00,153.03,153.12,152.94,153.12,3354.0,135.1522,135.2317,135.0727,135.2317,3354.0
2016-12-30 12:05:00,153.08,153.14,153.05,153.08,1411.0,135.1964,135.2494,135.1699,135.1964,1411.0
2016-12-30 12:10:00,153.06,153.25,153.05,153.21,5120.0,135.1787,135.3465,135.1699,135.3112,5120.0
2016-12-30 12:15:00,153.21,153.32,153.16,153.32,3000.0,135.3112,135.4083,135.267,135.4083,3000.0
2016-12-30 12:20:00,153.27,153.34,153.22,153.34,2325.0,135.3642,135.426,135.32,135.426,2325.0
2016-12-30 12:25:00,153.3,153.3,153.26,153.27,700.0,135.3907,135.3907,135.3553,135.3642,700.0
2016-12-30 12:30:00,153.32,153.38,153.24,153.37,2920.0,135.4083,135.4613,135.3377,135.4525,2920.0
2016-12-30 12:35:00,153.33,153.4,153.24,153.27,17620.0,135.4172,135.479,135.3377,135.3642,17620.0
2016-12-30 12:40:00,153.31,153.45,153.18,153.3,4459.0,135.3995,135.5231,135.2847,135.3907,4459.0
2016-12-30 12:45:00,153.31,153.41,153.14,153.35,22111.0,135.3995,135.4878,135.2494,135.4348,22111.0
2016-12-30 12:50:00,153.38,153.39,153.15,153.16,13558.0,135.4613,135.4701,135.2582,135.267,13558.0
2016-12-30 12:55:00,153.14,153.23,153.12,153.23,3215.0,135.2494,135.3288,135.2317,135.3288,3215.0
2016-12-30 13:00:00,153.22,153.27,153.19,153.21,1355.0,135.32,135.3642,135.2935,135.3112,1355.0
2016-12-30 13:05:00,153.2,153.23,153.0,153.02,3941.0,135.3023,135.3288,135.1257,135.1434,3941.0
2016-12-30 13:10:00,153.06,153.19,153.02,153.19,1802.0,135.1787,135.2935,135.1434,135.2935,1802.0
2016-12-30 13:15:00,153.15,153.2,153.1,153.11,4835.0,135.2582,135.3023,135.214,135.2229,4835.0
2016-12-30 13:20:00,153.16,153.24,153.15,153.23,3148.0,135.267,135.3377,135.2582,135.3288,3148.0
2016-12-30 13:25:00,153.19,153.19,153.0,153.03,4346.0,135.2935,135.2935,135.1257,135.1522,4346.0
2016-12-30 13:30:00,153.03,153.06,153.01,153.06,3420.0,135.1522,135.1787,135.1345,135.1787,3420.0
2016-12-30 13:35:00,153.09,153.19,153.04,153.14,2783.0,135.2052,135.2935,135.161,135.2494,2783.0
2016-12-30 13:40:00,153.13,153.16,153.07,153.15,6478.0,135.2405,135.267,135.1875,135.2582,6478.0
2016-12-30 13:45:00,153.15,153.2,153.07,153.2,5927.0,135.2582,135.3023,135.1875,135.3023,5927.0
2016-12-30 13:50:00,153.22,153.37,153.2,153.37,13725.0,135.32,135.4525,135.3023,135.4525,13725.0
2016-12-30 13:55:00,153.37,153.38,153.24,153.28,2525.0,135.4525,135.4613,135.3377,135.373,2525.0
2016-12-30 14:00:00,153.25,153.32,153.23,153.28,8977.0,135.3465,135.4083,135.3288,135.373,8977.0
2016-12-30 14:05:00,153.22,153.32,153.2,153.29,9956.0,135.32,135.4083,135.3023,135.3818,9956.0
2016-12-30 14:10:00,153.29,153.31,153.16,153.23,7420.0,135.3818,135.3995,135.267,135.3288,7420.0
2016-12-30 14:15:00,153.23,153.31,153.18,153.29,9598.0,135.3288,135.3995,135.2847,135.3818,9598.0
2016-12-30 14:20:00,153.25,153.31,153.21,153.25,14432.0,135.3465,135.3995,135.3112,135.3465,14432.0
2016-12-30 14:25:00,153.21,153.32,153.05,153.05,15074.0,135.3112,135.4083,135.1699,135.1699,15074.0
2016-12-30 14:30:00,153.01,153.15,152.95,153.15,4141.0,135.1345,135.2582,135.0815,135.2582,4141.0
2016-12-30 14:35:00,153.11,153.19,153.11,153.15,2392.0,135.2229,135.2935,135.2229,135.2582,2392.0
2016-12-30 14:40:00,153.14,153.14,153.05,153.11,2110.0,135.2494,135.2494,135.1699,135.2229,2110.0
2016-12-30 14:45:00,153.07,153.09,152.91,152.95,8712.0,135.1875,135.2052,135.0462,135.0815,8712.0
2016-12-30 14:50:00,152.94,153.06,152.88,153.02,8885.0,135.0727,135.1787,135.0197,135.1434,8885.0
2016-12-30 14:55:00,152.99,153.0,152.91,152.97,5625.0,135.1169,135.1257,135.0462,135.0992,5625.0
2016-12-30 15:00:00,153.0,153.06,152.94,153.03,9673.0,135.1257,135.1787,135.0727,135.1522,9673.0
2016-12-30 15:05:00,152.98,153.1,152.98,152.99,3546.0,135.108,135.214,135.108,135.1169,3546.0
2016-12-30 15:10:00,152.99,153.16,152.96,153.16,4867.0,135.1169,135.267,135.0904,135.267,4867.0
2016-12-30 15:15:00,153.2,153.2,152.99,153.0,11600.0,135.3023,135.3023,135.1169,135.1257,11600.0
2016-12-30 15:20:00,152.98,153.05,152.97,152.99,46030.0,135.108,135.1699,135.0992,135.1169,46030.0
2016-12-30 15:25:00,153.01,153.05,152.98,153.01,6888.0,135.1345,135.1699,135.108,135.1345,6888.0
2016-12-30 15:30:00,153.01,153.1,153.0,153.07,11975.0,135.1345,135.214,135.1257,135.1875,11975.0
2016-12-30 15:35:00,153.06,153.12,153.0,153.12,9169.0,135.1787,135.2317,135.1257,135.2317,9169.0
2016-12-30 15:40:00,153.11,153.18,153.05,153.05,9785.0,135.2229,135.2847,135.1699,135.1699,9785.0
2016-12-30 15:45:00,153.05,153.13,153.01,153.09,14972.0,135.1699,135.2405,135.1345,135.2052,14972.0
2016-12-30 15:50:00,153.08,153.08,152.93,153.02,20557.0,135.1964,135.1964,135.0639,135.1434,20557.0
2016-12-30 15:55:00,153.01,153.47,152.99,153.4,57219.0,135.1345,135.5408,135.1169,135.479,57219.0
2017-01-03 09:30:00,155.01,155.18,153.52,154.01,81744.0,136.9009,137.051,135.585,136.0177,81744.0
2017-01-03 09:35:00,154.1,154.5,153.53,153.87,29690.0,136.0972,136.4505,135.5938,135.8941,29690.0
2017-01-03 09:40:00,153.75,154.0,153.65,153.99,27686.0,135.7881,136.0089,135.6998,136.0,27686.0
2017-01-03 09:45:00,154.0,154.34,153.91,154.07,20362.0,136.0089,136.3092,135.9294,136.0707,20362.0
2017-01-03 09:50:00,154.11,154.7,153.95,154.35,36113.0,136.106,136.6271,135.9647,136.318,36113.0
2017-01-03 09:55:00,154.37,154.71,154.22,154.71,60043.0,136.3357,136.6359,136.2032,136.6359,60043.0
2017-01-03 10:00:00,154.71,154.85,154.42,154.73,25635.0,136.6359,136.7596,136.3798,136.6536,25635.0
2017-01-03 10:05:00,154.85,155.1,154.73,155.1,28610.0,136.7596,136.9804,136.6536,136.9804,28610.0
2017-01-03 10:10:00,155.14,155.18,154.95,154.98,27056.0,137.0157,137.051,136.8479,136.8744,27056.0
2017-01-03 10:15:00,154.95,155.31,154.95,155.22,22317.0,136.8479,137.1658,136.8479,137.0864,22317.0
2017-01-03 10:20:00,155.19,155.19,154.9,154.99,17002.0,137.0599,137.0599,136.8037,136.8832,17002.0
2017-01-03 10:25:00,155.09,155.19,154.91,155.06,15354.0,136.9715,137.0599,136.8126,136.945,15354.0
2017-01-03 10:30:00,155.02,155.04,154.5,154.53,26114.0,136.9097,136.9274,136.4505,136.477,26114.0
2017-01-03 10:35:00,154.51,154.81,154.36,154.4,32002.0,136.4593,136.7243,136.3268,136.3622,32002.0
2017-01-03 10:40:00,154.4,154.68,154.39,154.58,51755.0,136.3622,136.6094,136.3533,136.5211,51755.0
2017-01-03 10:45:00,154.52,154.73,154.44,154.57,33437.0,136.4681,136.6536,136.3975,136.5123,33437.0
2017-01-03 10:50:00,154.57,154.69,154.44,154.53,33905.0,136.5123,136.6183,136.3975,136.477,33905.0
2017-01-03 10:55:00,154.5,154.69,154.46,154.55,14066.0,136.4505,136.6183,136.4151,136.4946,14066.0
2017-01-03 11:00:00,154.52,154.52,154.15,154.38,14346.0,136.4681,136.4681,136.1414,136.3445,14346.0
2017-01-03 11:05:00,154.37,154.52,154.3,154.33,22188.0,136.3357,136.4681,136.2738,136.3003,22188.0
2017-01-03 11:10:00,154.33,154.44,154.17,154.17,12381.0,136.3003,136.3975,136.159,136.159,12381.0
2017-01-03 11:15:00,154.17,154.18,153.95,154.03,11890.0,136.159,136.1679,135.9647,136.0354,11890.0
2017-01-03 11:20:00,154.04,154.29,153.98,154.26,16931.0,136.0442,136.265,135.9912,136.2385,16931.0
2017-01-03 11:25:00,154.19,154.24,154.02,154.02,11207.0,136.1767,136.2208,136.0265,136.0265,11207.0
2017-01-03 11:30:00,154.09,154.15,153.92,153.92,10652.0,136.0884,136.1414,135.9382,135.9382,10652.0
2017-01-03 11:35:00,153.97,154.04,153.88,153.88,6159.0,135.9824,136.0442,135.9029,135.9029,6159.0
2017-01-03 11:40:00,153.86,154.03,153.83,153.99,24946.0,135.8852,136.0354,135.8587,136.0,24946.0
2017-01-03 11:45:00,154.02,154.12,153.99,154.03,9006.0,136.0265,136.1149,136.0,136.0354,9006.0
2017-01-03 11:50:00,154.0,154.02,153.85,153.99,9108.0,136.0089,136.0265,135.8764,136.0,9108.0
2017-01-03 11:55:00,153.94,153.95,153.72,153.94,12953.0,135.9559,135.9647,135.7616,135.9559,12953.0
2017-01-03 12:00:00,153.87,153.94,153.61,153.63,13140.0,135.8941,135.9559,135.6644,135.6821,13140.0
2017-01-03 12:05:00,153.58,153.71,153.55,153.69,9310.0,135.6379,135.7528,135.6115,135.7351,9310.0
2017-01-03 12:10:00,153.7,153.73,153.65,153.66,5147.0,135.7439,135.7704,135.6998,135.7086,5147.0
2017-01-03 12:15:00,153.68,153.73,153.47,153.53,12537.0,135.7263,135.7704,135.5408,135.5938,12537.0
2017-01-03 12:20:00,153.54,153.58,153.33,153.35,15305.0,135.6026,135.6379,135.4172,135.4348,15305.0
2017-01-03 12:25:00,153.35,153.49,153.31,153.47,30708.0,135.4348,135.5585,135.3995,135.5408,30708.0
2017-01-03 12:30:00,153.49,153.54,153.44,153.49,24965.0,135.5585,135.6026,135.5143,135.5585,24965.0
2017-01-03 12:35:00,153.51,153.68,153.49,153.6,36175.0,135.5761,135.7263,135.5585,135.6556,36175.0
2017-01-03 12:40:00,153.61,153.78,153.61,153.74,8267.0,135.6644,135.8146,135.6644,135.7793,8267.0
2017-01-03 12:45:00,153.73,153.98,153.7,153.98,9093.0,135.7704,135.9912,135.7439,135.9912,9093.0
2017-01-03 12:50:00,154.0,154.13,153.95,153.95,8468.0,136.0089,136.1237,135.9647,135.9647,8468.0
2017-01-03 12:55:00,153.98,154.1,153.94,154.1,6468.0,135.9912,136.0972,135.9559,136.0972,6468.0
2017-01-03 13:00:00,154.07,154.31,154.04,154.15,11673.0,136.0707,136.2827,136.0442,136.1414,11673.0
2017-01-03 13:05:00,154.15,154.2,154.07,154.14,5617.0,136.1414,136.1855,136.0707,136.1325,5617.0
2017-01-03 13:10:00,154.13,154.14,154.0,154.08,7032.0,136.1237,136.1325,136.0089,136.0795,7032.0
2017-01-03 13:15:00,154.04,154.08,154.01,154.06,6759.0,136.0442,136.0795,136.0177,136.0619,6759.0
2017-01-03 13:20:00,154.06,154.11,154.0,154.02,7125.0,136.0619,136.106,136.0089,136.0265,7125.0
2017-01-03 13:25:00,154.01,154.07,153.89,153.92,10148.0,136.0177,136.0707,135.9117,135.9382,10148.0
2017-01-03 13:30:00,153.92,153.95,153.89,153.95,7526.0,135.9382,135.9647,135.9117,135.9647,7526.0
2017-01-03 13:35:00,153.97,153.97,153.78,153.78,5609.0,135.9824,135.9824,135.8146,135.8146,5609.0
2017-01-03 13:40:00,153.74,153.74,153.6,153.61,5151.0,135.7793,135.7793,135.6556,135.6644,5151.0
2017-01-03 13:45:00,153.61,153.72,153.5,153.59,10536.0,135.6644,135.7616,135.5673,135.6468,10536.0
2017-01-03 13:50:00,153.62,153.62,153.42,153.42,5201.0,135.6733,135.6733,135.4966,135.4966,5201.0
2017-01-03 13:55:00,153.44,153.57,153.36,153.51,8749.0,135.5143,135.6291,135.4436,135.5761,8749.0
2017-01-03 14:00:00,153.53,153.97,153.53,153.95,6100.0,135.5938,135.9824,135.5938,135.9647,6100.0
2017-01-03 14:05:00,153.97,154.07,153.93,154.04,17675.0,135.9824,136.0707,135.9471,136.0442,17675.0
2017-01-03 14:10:00,154.07,154.12,153.97,154.05,7740.0,136.0707,136.1149,135.9824,136.053,7740.0
2017-01-03 14:15:00,154.02,154.03,153.88,153.92,9103.0,136.0265,136.0354,135.9029,135.9382,9103.0
2017-01-03 14:20:00,153.93,154.0,153.89,153.95,8305.0,135.9471,136.0089,135.9117,135.9647,8305.0
2017-01-03 14:25:00,154.0,154.0,153.66,153.69,7240.0,136.0089,136.0089,135.7086,135.7351,7240.0
2017-01-03 14:30:00,153.7,153.77,153.7,153.77,9009.0,135.7439,135.8058,135.7439,135.8058,9009.0
2017-01-03 14:35:00,153.77,153.88,153.75,153.86,7693.0,135.8058,135.9029,135.7881,135.8852,7693.0
2017-01-03 14:40:00,153.84,154.11,153.84,153.97,13488.0,135.8676,136.106,135.8676,135.9824,13488.0
2017-01-03 14:45:00,153.95,154.32,153.95,154.26,12685.0,135.9647,136.2915,135.9647,136.2385,12685.0
2017-01-03 14:50:00,154.3,154.3,153.99,154.01,8697.0,136.2738,136.2738,136.0,136.0177,8697.0
2017-01-03 14:55:00,154.06,154.25,154.04,154.21,12673.0,136.0619,136.2297,136.0442,136.1943,12673.0
2017-01-03 15:00:00,154.21,154.22,154.12,154.17,10689.0,136.1943,136.2032,136.1149,136.159,10689.0
2017-01-03 15:05:00,154.21,154.29,154.15,154.16,9269.0,136.1943,136.265,136.1414,136.1502,9269.0
2017-01-03 15:10:00,154.19,154.2,154.06,154.18,10478.0,136.1767,136.1855,136.0619,136.1679,10478.0
2017-01-03 15:15:00,154.18,154.24,154.0,154.16,18957.0,136.1679,136.2208,136.0089,136.1502,18957.0
2017-01-03 15:20:00,154.16,154.16,154.01,154.06,17607.0,136.1502,136.1502,136.0177,136.0619,17607.0
2017-01-03 15:25:00,154.04,154.23,154.04,154.22,20587.0,136.0442,136.212,136.0442,136.2032,20587.0
2017-01-03 15:30:00,154.19,154.4,154.16,154.26,24327.0,136.1767,136.3622,136.1502,136.2385,24327.0
2017-01-03 15:35:00,154.26,154.58,154.24,154.46,35328.0,136.2385,136.5211,136.2208,136.4151,35328.0
2017-01-03 15:40:00,154.47,154.69,154.36,154.39,36248.0,136.424,136.6183,136.3268,136.3533,36248.0
2017-01-03 15:45:00,154.39,154.7,154.39,154.63,48835.0,136.3533,136.6271,136.3533,136.5653,48835.0
2017-01-03 15:50:00,154.65,154.81,154.48,154.75,54302.0,136.5829,136.7243,136.4328,136.6713,54302.0
2017-01-03 15:55:00,154.75,154.78,154.5,154.66,91030.0,136.6713,136.6978,136.4505,136.5918,91030.0
2017-01-04 09:30:00,157.15,158.25,156.57,156.57,127867.0,138.7909,139.7624,138.2786,138.2786,127867.0
2017-01-04 09:35:00,156.56,157.45,156.26,156.83,68540.0,138.2698,139.0558,138.0049,138.5083,68540.0
2017-01-04 09:40:00,156.81,157.43,156.69,156.87,115393.0,138.4906,139.0382,138.3846,138.5436,115393.0
2017-01-04 09:45:00,156.93,157.14,156.73,157.07,56277.0,138.5966,138.782,138.4199,138.7202,56277.0
2017-01-04 09:50:00,157.03,157.72,156.95,157.09,47845.0,138.6849,139.2943,138.6142,138.7379,47845.0
2017-01-04 09:55:00,157.09,157.32,156.84,156.94,45382.0,138.7379,138.941,138.5171,138.6054,45382.0
2017-01-04 10:00:00,156.96,157.19,156.58,156.79,35130.0,138.6231,138.8262,138.2875,138.4729,35130.0
2017-01-04 10:05:00,156.83,156.92,156.61,156.89,19344.0,138.5083,138.5878,138.314,138.5613,19344.0
2017-01-04 10:10:00,156.88,157.25,156.79,156.79,45384.0,138.5524,138.8792,138.4729,138.4729,45384.0
2017-01-04 10:15:00,156.74,156.97,156.7,156.9,21160.0,138.4288,138.6319,138.3935,138.5701,21160.0
2017-01-04 10:20:00,156.88,156.95,156.33,156.33,54771.0,138.5524,138.6142,138.0667,138.0667,54771.0
2017-01-04 10:25:00,156.45,156.76,156.4,156.52,22558.0,138.1727,138.4464,138.1285,138.2345,22558.0
2017-01-04 10:30:00,156.56,157.1,156.54,156.96,22429.0,138.2698,138.7467,138.2521,138.6231,22429.0
2017-01-04 10:35:00,156.95,157.0,156.82,156.86,14449.0,138.6142,138.6584,138.4994,138.5348,14449.0
2017-01-04 10:40:00,156.88,156.93,156.75,156.75,14813.0,138.5524,138.5966,138.4376,138.4376,14813.0
2017-01-04 10:45:00,156.8,157.03,156.76,156.81,24109.0,138.4818,138.6849,138.4464,138.4906,24109.0
2017-01-04 10:50:00,156.73,156.73,156.46,156.53,18337.0,138.4199,138.4199,138.1815,138.2433,18337.0
2017-01-04 10:55:00,156.53,156.78,156.47,156.63,21597.0,138.2433,138.4641,138.1903,138.3316,21597.0
2017-01-04 11:00:00,156.67,156.79,156.53,156.79,20257.0,138.367,138.4729,138.2433,138.4729,20257.0
2017-01-04 11:05:00,156.76,157.0,156.67,156.91,16524.0,138.4464,138.6584,138.367,138.5789,16524.0
2017-01-04 11:10:00,156.91,157.04,156.71,156.9,19040.0,138.5789,138.6937,138.4023,138.5701,19040.0
2017-01-04 11:15:00,156.92,157.0,156.75,156.87,27172.0,138.5878,138.6584,138.4376,138.5436,27172.0
2017-01-04 11:20:00,156.91,157.06,156.88,156.93,16705.0,138.5789,138.7114,138.5524,138.5966,16705.0
2017-01-04 11:25:00,156.9,157.0,156.73,156.94,31889.0,138.5701,138.6584,138.4199,138.6054,31889.0
2017-01-04 11:30:00,156.91,156.96,156.84,156.95,50178.0,138.5789,138.6231,138.5171,138.6142,50178.0
2017-01-04 11:35:00,156.95,156.96,156.81,156.85,19359.0,138.6142,138.6231,138.4906,138.5259,19359.0
2017-01-04 11:40:00,156.85,156.93,156.78,156.88,32905.0,138.5259,138.5966,138.4641,138.5524,32905.0
2017-01-04 11:45:00,156.88,156.98,156.81,156.83,20977.0,138.5524,138.6407,138.4906,138.5083,20977.0
2017-01-04 11:50:00,156.85,156.97,156.82,156.88,20443.0,138.5259,138.6319,138.4994,138.5524,20443.0
2017-01-04 11:55:00,156.87,156.99,156.82,156.82,17663.0,138.5436,138.6496,138.4994,138.4994,17663.0
2017-01-04 12:00:00,156.84,157.18,156.84,157.17,17519.0,138.5171,138.8174,138.5171,138.8085,17519.0
2017-01-04 12:05:00,157.12,157.18,156.97,157.07,27581.0,138.7644,138.8174,138.6319,138.7202,27581.0
2017-01-04 12:10:00,157.06,157.18,157.04,157.1,8344.0,138.7114,138.8174,138.6937,138.7467,8344.0
2017-01-04 12:15:00,157.06,157.16,157.01,157.16,12069.0,138.7114,138.7997,138.6672,138.7997,12069.0
2017-01-04 12:20:00,157.11,157.17,157.01,157.07,10935.0,138.7556,138.8085,138.6672,138.7202,10935.0
2017-01-04 12:25:00,157.09,157.16,157.02,157.03,12237.0,138.7379,138.7997,138.6761,138.6849,12237.0
2017-01-04 12:30:00,157.01,157.05,156.98,157.04,14694.0,138.6672,138.7026,138.6407,138.6937,14694.0
2017-01-04 12:35:00,157.04,157.15,157.02,157.14,16136.0,138.6937,138.7909,138.6761,138.782,16136.0
2017-01-04 12:40:00,157.17,157.27,157.06,157.13,17452.0,138.8085,138.8969,138.7114,138.7732,17452.0
2017-01-04 12:45:00,157.13,157.26,157.04,157.14,13823.0,138.7732,138.888,138.6937,138.782,13823.0
2017-01-04 12:50:00,157.16,157.18,156.88,156.94,29853.0,138.7997,138.8174,138.5524,138.6054,29853.0
2017-01-04 12:55:00,156.9,156.93,156.82,156.86,13657.0,138.5701,138.5966,138.4994,138.5348,13657.0
2017-01-04 13:00:00,156.87,156.92,156.78,156.8,18020.0,138.5436,138.5878,138.4641,138.4818,18020.0
2017-01-04 13:05:00,156.8,156.98,156.8,156.94,11827.0,138.4818,138.6407,138.4818,138.6054,11827.0
2017-01-04 13:10:00,156.95,157.03,156.92,156.93,11672.0,138.6142,138.6849,138.5878,138.5966,11672.0
2017-01-04 13:15:00,156.94,157.08,156.93,157.0,32126.0,138.6054,138.7291,138.5966,138.6584,32126.0
2017-01-04 13:20:00,156.97,157.22,156.97,157.22,33967.0,138.6319,138.8527,138.6319,138.8527,33967.0
2017-01-04 13:25:00,157.2,157.25,157.0,157.14,21248.0,138.835,138.8792,138.6584,138.782,21248.0
2017-01-04 13:30:00,157.13,157.34,157.04,157.28,16896.0,138.7732,138.9587,138.6937,138.9057,16896.0
2017-01-04 13:35:00,157.24,157.3,157.16,157.28,42703.0,138.8704,138.9234,138.7997,138.9057,42703.0
2017-01-04 13:40:00,157.25,157.58,157.22,157.44,35482.0,138.8792,139.1706,138.8527,139.047,35482.0
2017-01-04 13:45:00,157.41,157.57,157.39,157.55,35676.0,139.0205,139.1618,139.0028,139.1442,35676.0
2017-01-04 13:50:00,157.56,157.6,157.5,157.52,36988.0,139.153,139.1883,139.1,139.1177,36988.0
2017-01-04 13:55:00,157.49,157.52,157.29,157.43,21524.0,139.0912,139.1177,138.9145,139.0382,21524.0
2017-01-04 14:00:00,157.45,157.72,157.45,157.49,20432.0,139.0558,139.2943,139.0558,139.0912,20432.0
2017-01-04 14:05:00,157.49,157.67,157.45,157.54,19347.0,139.0912,139.2501,139.0558,139.1353,19347.0
2017-01-04 14:10:00,157.54,157.62,157.5,157.61,10735.0,139.1353,139.206,139.1,139.1971,10735.0
2017-01-04 14:15:00,157.57,157.69,157.53,157.65,16913.0,139.1618,139.2678,139.1265,139.2325,16913.0
2017-01-04 14:20:00,157.67,157.84,157.58,157.59,32552.0,139.2501,139.4003,139.1706,139.1795,32552.0
2017-01-04 14:25:00,157.62,157.93,157.62,157.84,20889.0,139.206,139.4798,139.206,139.4003,20889.0
2017-01-04 14:30:00,157.87,158.09,157.77,158.05,26097.0,139.4268,139.6211,139.3384,139.5857,26097.0
2017-01-04 14:35:00,158.05,158.13,157.99,158.04,38538.0,139.5857,139.6564,139.5327,139.5769,38538.0
2017-01-04 14:40:00,158.04,158.17,157.91,158.17,20169.0,139.5769,139.6917,139.4621,139.6917,20169.0
2017-01-04 14:45:00,158.17,158.25,158.01,158.19,26373.0,139.6917,139.7624,139.5504,139.7094,26373.0
2017-01-04 14:50:00,158.17,158.19,157.79,157.89,23220.0,139.6917,139.7094,139.3561,139.4444,23220.0
2017-01-04 14:55:00,157.9,158.05,157.84,157.93,19453.0,139.4533,139.5857,139.4003,139.4798,19453.0
2017-01-04 15:00:00,157.94,158.12,157.89,158.12,19601.0,139.4886,139.6476,139.4444,139.6476,19601.0
2017-01-04 15:05:00,158.07,158.09,157.77,157.82,40380.0,139.6034,139.6211,139.3384,139.3826,40380.0
2017-01-04 15:10:00,157.83,157.94,157.83,157.92,22463.0,139.3914,139.4886,139.3914,139.4709,22463.0
2017-01-04 15:15:00,157.91,157.91,157.74,157.85,42339.0,139.4621,139.4621,139.312,139.4091,42339.0
2017-01-04 15:20:00,157.81,157.84,157.73,157.78,26171.0,139.3738,139.4003,139.3031,139.3473,26171.0
2017-01-04 15:25:00,157.8,157.97,157.76,157.92,37389.0,139.3649,139.5151,139.3296,139.4709,37389.0
2017-01-04 15:30:00,157.91,158.17,157.9,158.13,43864.0,139.4621,139.6917,139.4533,139.6564,43864.0
2017-01-04 15:35:00,158.08,158.13,158.0,158.02,38029.0,139.6122,139.6564,139.5416,139.5592,38029.0
2017-01-04 15:40:00,158.03,158.17,158.03,158.09,33937.0,139.5681,139.6917,139.5681,139.6211,33937.0
2017-01-04 15:45:00,158.09,158.35,158.06,158.26,87190.0,139.6211,139.8507,139.5946,139.7712,87190.0
2017-01-04 15:50:00,158.26,158.26,157.96,158.02,86867.0,139.7712,139.7712,139.5063,139.5592,86867.0
2017-01-04 15:55:00,158.0,158.13,157.96,157.97,122319.0,139.5416,139.6564,139.5063,139.5151,122319.0
2017-01-05 09:30:00,150.55,151.35,149.36,149.93,365972.0,132.9619,133.6685,131.911,132.4144,365972.0
2017-01-05 09:35:00,149.92,150.25,144.0,147.21,577619.0,132.4055,132.697,127.1771,130.0121,577619.0
2017-01-05 09:40:00,147.24,148.6,146.8,148.18,291332.0,130.0386,131.2397,129.65,130.8688,291332.0
2017-01-05 09:45:00,148.31,149.4,147.97,149.26,264167.0,130.9836,131.9463,130.6833,131.8226,264167.0
2017-01-05 09:50:00,149.21,149.58,148.5,148.55,199859.0,131.7785,132.1052,131.1514,131.1956,199859.0
2017-01-05 09:55:00,148.51,149.49,148.41,148.78,212058.0,131.1603,132.0258,131.0719,131.3987,212058.0
2017-01-05 10:00:00,148.77,149.35,148.39,148.97,241126.0,131.3899,131.9021,131.0543,131.5665,241126.0
2017-01-05 10:05:00,148.99,149.3,148.76,149.17,156971.0,131.5842,131.858,131.381,131.7431,156971.0
2017-01-05 10:10:00,149.17,149.17,148.67,148.93,273052.0,131.7431,131.7431,131.3016,131.5312,273052.0
2017-01-05 10:15:00,148.88,149.98,148.83,149.78,314689.0,131.487,132.4585,131.4429,132.2819,314689.0
2017-01-05 10:20:00,149.79,149.99,148.5,148.7,144446.0,132.2907,132.4674,131.1514,131.3281,144446.0
2017-01-05 10:25:00,148.7,149.18,148.58,149.02,124507.0,131.3281,131.752,131.2221,131.6107,124507.0
2017-01-05 10:30:00,149.02,149.19,148.87,148.99,155861.0,131.6107,131.7608,131.4782,131.5842,155861.0
2017-01-05 10:35:00,149.04,149.89,148.65,149.03,100023.0,131.6283,132.379,131.2839,131.6195,100023.0
2017-01-05 10:40:00,149.04,149.05,148.4,148.54,196100.0,131.6283,131.6372,131.0631,131.1867,196100.0
2017-01-05 10:45:00,148.59,148.95,148.43,148.88,77434.0,131.2309,131.5488,131.0896,131.487,77434.0
2017-01-05 10:50:00,148.76,149.63,148.51,149.4,106954.0,131.381,132.1494,131.1603,131.9463,106954.0
2017-01-05 10:55:00,149.4,149.42,148.11,148.6,83445.0,131.9463,131.9639,130.807,131.2397,83445.0
2017-01-05 11:00:00,148.6,149.12,148.44,148.91,41534.0,131.2397,131.699,131.0984,131.5135,41534.0
2017-01-05 11:05:00,148.94,149.28,148.6,148.99,92202.0,131.54,131.8403,131.2397,131.5842,92202.0
2017-01-05 11:10:00,149.0,149.04,148.55,148.63,77172.0,131.593,131.6283,131.1956,131.2662,77172.0
2017-01-05 11:15:00,148.6,148.87,148.42,148.71,138353.0,131.2397,131.4782,131.0808,131.3369,138353.0
2017-01-05 11:20:00,148.7,148.8,147.68,148.78,171348.0,131.3281,131.4164,130.4272,131.3987,171348.0
2017-01-05 11:25:00,148.82,149.2,148.51,149.0,220963.0,131.434,131.7696,131.1603,131.593,220963.0
2017-01-05 11:30:00,149.0,149.04,148.61,148.75,99165.0,131.593,131.6283,131.2486,131.3722,99165.0
2017-01-05 11:35:00,148.74,149.06,148.7,148.98,119777.0,131.3634,131.646,131.3281,131.5753,119777.0
2017-01-05 11:40:00,148.99,149.1,148.87,149.0,123676.0,131.5842,131.6813,131.4782,131.593,123676.0
2017-01-05 11:45:00,149.0,149.17,148.91,149.0,53432.0,131.593,131.7431,131.5135,131.593,53432.0
2017-01-05 11:50:00,148.97,149.18,148.95,149.16,38786.0,131.5665,131.752,131.5488,131.7343,38786.0
2017-01-05 11:55:00,149.18,149.18,149.0,149.09,28223.0,131.752,131.752,131.593,131.6725,28223.0
2017-01-05 12:00:00,149.1,149.12,148.85,149.0,60117.0,131.6813,131.699,131.4605,131.593,60117.0
2017-01-05 12:05:00,148.99,149.05,148.5,148.7,75993.0,131.5842,131.6372,131.1514,131.3281,75993.0
2017-01-05 12:10:00,148.59,148.91,148.44,148.82,110434.0,131.2309,131.5135,131.0984,131.434,110434.0
2017-01-05 12:15:00,148.82,149.02,148.57,148.66,78045.0,131.434,131.6107,131.2132,131.2927,78045.0
2017-01-05 12:20:00,148.75,148.81,148.51,148.7,81455.0,131.3722,131.4252,131.1603,131.3281,81455.0
2017-01-05 12:25:00,148.68,148.76,148.35,148.35,88946.0,131.3104,131.381,131.0189,131.0189,88946.0
2017-01-05 12:30:00,148.41,148.43,147.97,148.15,44857.0,131.0719,131.0896,130.6833,130.8423,44857.0
2017-01-05 12:35:00,148.1,148.34,148.04,148.28,29679.0,130.7982,131.0101,130.7452,130.9571,29679.0
2017-01-05 12:40:00,148.29,148.34,147.99,148.09,102793.0,130.966,131.0101,130.701,130.7893,102793.0
2017-01-05 12:45:00,148.09,148.1,147.59,147.62,111847.0,130.7893,130.7982,130.3477,130.3742,111847.0
2017-01-05 12:50:00,147.62,147.89,147.17,147.73,74457.0,130.3742,130.6127,129.9768,130.4714,74457.0
2017-01-05 12:55:00,147.77,148.0,147.61,147.84,74537.0,130.5067,130.7098,130.3654,130.5685,74537.0
2017-01-05 13:00:00,147.82,148.05,147.79,147.87,83405.0,130.5509,130.754,130.5244,130.595,83405.0
2017-01-05 13:05:00,147.81,148.18,147.66,148.11,95011.0,130.542,130.8688,130.4096,130.807,95011.0
2017-01-05 13:10:00,148.12,148.58,148.0,148.49,42458.0,130.8158,131.2221,130.7098,131.1426,42458.0
2017-01-05 13:15:00,148.5,148.73,148.25,148.47,86569.0,131.1514,131.3546,130.9306,131.1249,86569.0
2017-01-05 13:20:00,148.5,148.7,148.42,148.49,47032.0,131.1514,131.3281,131.0808,131.1426,47032.0
2017-01-05 13:25:00,148.44,148.52,148.11,148.26,35731.0,131.0984,131.1691,130.807,130.9395,35731.0
2017-01-05 13:30:00,148.26,148.26,147.7,147.89,33664.0,130.9395,130.9395,130.4449,130.6127,33664.0
2017-01-05 13:35:00,147.93,148.08,147.91,148.01,27187.0,130.648,130.7805,130.6303,130.7187,27187.0
2017-01-05 13:40:00,148.01,148.03,147.67,147.68,18792.0,130.7187,130.7363,130.4184,130.4272,18792.0
2017-01-05 13:45:00,147.72,147.77,147.31,147.41,27423.0,130.4625,130.5067,130.1004,130.1888,27423.0
2017-01-05 13:50:00,147.31,147.31,147.02,147.11,20444.0,130.1004,130.1004,129.8443,129.9238,20444.0
2017-01-05 13:55:00,147.15,147.15,146.9,146.94,41500.0,129.9591,129.9591,129.7383,129.7737,41500.0
2017-01-05 14:00:00,146.96,146.98,146.43,146.44,50111.0,129.7913,129.809,129.3232,129.3321,50111.0
2017-01-05 14:05:00,146.49,146.81,146.45,146.79,29046.0,129.3762,129.6589,129.3409,129.6412,29046.0
2017-01-05 14:10:00,146.81,147.26,146.78,147.03,53700.0,129.6589,130.0563,129.6324,129.8532,53700.0
2017-01-05 14:15:00,147.11,147.63,147.05,147.63,130665.0,129.9238,130.3831,129.8708,130.3831,130665.0
2017-01-05 14:20:00,147.61,148.1,147.59,147.99,223669.0,130.3654,130.7982,130.3477,130.701,223669.0
2017-01-05 14:25:00,147.98,148.04,147.54,147.92,122559.0,130.6922,130.7452,130.3036,130.6392,122559.0
2017-01-05 14:30:00,147.91,148.18,147.81,147.92,59252.0,130.6303,130.8688,130.542,130.6392,59252.0
2017-01-05 14:35:00,147.96,148.0,147.58,147.69,46075.0,130.6745,130.7098,130.3389,130.436,46075.0
2017-01-05 14:40:00,147.64,147.7,147.16,147.16,33849.0,130.3919,130.4449,129.968,129.968,33849.0
2017-01-05 14:45:00,147.16,147.32,146.99,147.18,54167.0,129.968,130.1093,129.8178,129.9856,54167.0
2017-01-05 14:50:00,147.2,147.35,147.03,147.17,91219.0,130.0033,130.1358,129.8532,129.9768,91219.0
2017-01-05 14:55:00,147.23,147.39,147.05,147.12,48848.0,130.0298,130.1711,129.8708,129.9326,48848.0
2017-01-05 15:00:00,147.13,147.2,146.92,146.99,65948.0,129.9415,130.0033,129.756,129.8178,65948.0
2017-01-05 15:05:00,146.98,147.14,146.92,147.14,59402.0,129.809,129.9503,129.756,129.9503,59402.0
2017-01-05 15:10:00,147.15,147.36,146.63,146.71,96132.0,129.9591,130.1446,129.4999,129.5705,96132.0
2017-01-05 15:15:00,146.66,147.27,146.64,147.18,74556.0,129.5264,130.0651,129.5087,129.9856,74556.0
2017-01-05 15:20:00,147.19,147.23,147.03,147.17,56518.0,129.9945,130.0298,129.8532,129.9768,56518.0
2017-01-05 15:25:00,147.14,147.32,147.07,147.24,74560.0,129.9503,130.1093,129.8885,130.0386,74560.0
2017-01-05 15:30:00,147.21,147.53,147.17,147.49,112556.0,130.0121,130.2947,129.9768,130.2594,112556.0
2017-01-05 15:35:00,147.52,147.62,147.15,147.16,99727.0,130.2859,130.3742,129.9591,129.968,99727.0
2017-01-05 15:40:00,147.14,147.14,146.93,146.99,131502.0,129.9503,129.9503,129.7648,129.8178,131502.0
2017-01-05 15:45:00,146.98,147.02,146.61,146.62,101670.0,129.809,129.8443,129.4822,129.4911,101670.0
2017-01-05 15:50:00,146.61,146.88,146.6,146.88,147333.0,129.4822,129.7207,129.4734,129.7207,147333.0
2017-01-05 15:55:00,146.88,147.0,146.72,146.76,287398.0,129.7207,129.8267,129.5794,129.6147,287398.0
2017-01-06 09:30:00,146.99,148.63,146.4,148.59,185205.0,129.8178,131.2662,129.2968,131.2309,185205.0
2017-01-06 09:35:00,148.64,148.75,147.0,147.44,125860.0,131.2751,131.3722,129.8267,130.2153,125860.0
2017-01-06 09:40:00,147.35,148.26,147.35,148.25,63499.0,130.1358,130.9395,130.1358,130.9306,63499.0
2017-01-06 09:45:00,148.23,148.4,147.95,148.17,55332.0,130.913,131.0631,130.6657,130.86,55332.0
2017-01-06 09:50:00,148.18,148.7,148.13,148.48,57287.0,130.8688,131.3281,130.8246,131.1338,57287.0
2017-01-06 09:55:00,148.46,148.47,148.05,148.18,61019.0,131.1161,131.1249,130.754,130.8688,61019.0
2017-01-06 10:00:00,148.12,148.18,147.96,148.08,69039.0,130.8158,130.8688,130.6745,130.7805,69039.0
2017-01-06 10:05:00,148.12,148.14,147.95,148.0,84503.0,130.8158,130.8335,130.6657,130.7098,84503.0
2017-01-06 10:10:00,148.0,148.77,147.97,148.66,43170.0,130.7098,131.3899,130.6833,131.2927,43170.0
2017-01-06 10:15:00,148.68,148.78,148.47,148.62,47946.0,131.3104,131.3987,131.1249,131.2574,47946.0
2017-01-06 10:20:00,148.61,148.95,148.55,148.68,88746.0,131.2486,131.5488,131.1956,131.3104,88746.0
2017-01-06 10:25:00,148.73,148.76,148.5,148.63,34846.0,131.3546,131.381,131.1514,131.2662,34846.0
2017-01-06 10:30:00,148.64,148.77,148.55,148.76,61609.0,131.2751,131.3899,131.1956,131.381,61609.0
2017-01-06 10:35:00,148.79,148.82,148.56,148.68,41238.0,131.4075,131.434,131.2044,131.3104,41238.0
2017-01-06 10:40:00,148.69,148.8,148.57,148.73,35761.0,131.3192,131.4164,131.2132,131.3546,35761.0
2017-01-06 10:45:00,148.71,148.83,148.25,148.35,61712.0,131.3369,131.4429,130.9306,131.0189,61712.0
2017-01-06 10:50:00,148.34,148.53,148.05,148.12,56095.0,131.0101,131.1779,130.754,130.8158,56095.0
2017-01-06 10:55:00,148.12,148.2,147.67,147.99,84722.0,130.8158,130.8865,130.4184,130.701,84722.0
2017-01-06 11:00:00,148.05,148.21,147.78,147.82,54085.0,130.754,130.8953,130.5155,130.5509,54085.0
2017-01-06 11:05:00,147.82,148.0,147.51,147.89,104714.0,130.5509,130.7098,130.2771,130.6127,104714.0
2017-01-06 11:10:00,147.89,148.16,147.84,148.03,48028.0,130.6127,130.8511,130.5685,130.7363,48028.0
2017-01-06 11:15:00,148.06,148.23,147.8,148.0,81336.0,130.7628,130.913,130.5332,130.7098,81336.0
2017-01-06 11:20:00,148.02,148.32,148.02,148.2,17156.0,130.7275,130.9924,130.7275,130.8865,17156.0
2017-01-06 11:25:00,148.2,148.36,148.02,148.21,28809.0,130.8865,131.0278,130.7275,130.8953,28809.0
2017-01-06 11:30:00,148.24,148.38,148.22,148.22,30565.0,130.9218,131.0454,130.9041,130.9041,30565.0
2017-01-06 11:35:00,148.22,148.36,148.19,148.36,18610.0,130.9041,131.0278,130.8776,131.0278,18610.0
2017-01-06 11:40:00,148.38,148.38,148.18,148.26,25842.0,131.0454,131.0454,130.8688,130.9395,25842.0
2017-01-06 11:45:00,148.26,148.36,148.25,148.26,18445.0,130.9395,131.0278,130.9306,130.9395,18445.0
2017-01-06 11:50:00,148.28,148.28,148.05,148.14,17328.0,130.9571,130.9571,130.754,130.8335,17328.0
2017-01-06 11:55:00,148.16,148.28,148.08,148.22,28585.0,130.8511,130.9571,130.7805,130.9041,28585.0
2017-01-06 12:00:00,148.22,148.28,148.14,148.18,31311.0,130.9041,130.9571,130.8335,130.8688,31311.0
2017-01-06 12:05:00,148.2,148.43,148.18,148.38,27377.0,130.8865,131.0896,130.8688,131.0454,27377.0
2017-01-06 12:10:00,148.38,148.63,148.38,148.57,20993.0,131.0454,131.2662,131.0454,131.2132,20993.0
2017-01-06 12:15:00,148.6,148.8,148.54,148.77,33754.0,131.2397,131.4164,131.1867,131.3899,33754.0
2017-01-06 12:20:00,148.78,148.87,148.75,148.81,38710.0,131.3987,131.4782,131.3722,131.4252,38710.0
2017-01-06 12:25:00,148.81,148.86,148.69,148.81,30190.0,131.4252,131.4694,131.3192,131.4252,30190.0
2017-01-06 12:30:00,148.83,148.95,148.8,148.86,35183.0,131.4429,131.5488,131.4164,131.4694,35183.0
2017-01-06 12:35:00,148.89,148.97,148.82,148.89,25565.0,131.4959,131.5665,131.434,131.4959,25565.0
2017-01-06 12:40:00,148.89,148.99,148.89,148.91,26275.0,131.4959,131.5842,131.4959,131.5135,26275.0
2017-01-06 12:45:00,148.91,148.92,148.82,148.85,18452.0,131.5135,131.5224,131.434,131.4605,18452.0
2017-01-06 12:50:00,148.86,148.98,148.82,148.94,43339.0,131.4694,131.5753,131.434,131.54,43339.0
2017-01-06 12:55:00,148.94,149.16,148.93,149.12,49987.0,131.54,131.7343,131.5312,131.699,49987.0
2017-01-06 13:00:00,149.11,149.13,148.8,148.93,58095.0,131.6902,131.7078,131.4164,131.5312,58095.0
2017-01-06 13:05:00,148.95,149.06,148.85,148.88,22575.0,131.5488,131.646,131.4605,131.487,22575.0
2017-01-06 13:10:00,148.87,149.06,148.85,149.0,31642.0,131.4782,131.646,131.4605,131.593,31642.0
2017-01-06 13:15:00,149.02,149.18,148.93,149.16,34341.0,131.6107,131.752,131.5312,131.7343,34341.0
2017-01-06 13:20:00,149.16,149.29,148.86,149.16,63292.0,131.7343,131.8491,131.4694,131.7343,63292.0
2017-01-06 13:25:00,149.14,149.29,148.92,149.24,65782.0,131.7167,131.8491,131.5224,131.805,65782.0
2017-01-06 13:30:00,149.27,149.46,149.23,149.29,54702.0,131.8315,131.9993,131.7961,131.8491,54702.0
2017-01-06 13:35:00,149.29,149.55,149.22,149.35,38140.0,131.8491,132.0788,131.7873,131.9021,38140.0
2017-01-06 13:40:00,149.37,149.56,149.34,149.38,19798.0,131.9198,132.0876,131.8933,131.9286,19798.0
2017-01-06 13:45:00,149.38,149.38,149.0,149.36,29278.0,131.9286,131.9286,131.593,131.911,29278.0
2017-01-06 13:50:00,149.39,149.69,149.31,149.68,30976.0,131.9374,132.2024,131.8668,132.1936,30976.0
2017-01-06 13:55:00,149.72,149.8,149.53,149.64,20374.0,132.2289,132.2995,132.0611,132.1582,20374.0
2017-01-06 14:00:00,149.65,149.67,149.5,149.62,27348.0,132.1671,132.1847,132.0346,132.1406,27348.0
2017-01-06 14:05:00,149.62,149.93,149.54,149.77,38030.0,132.1406,132.4144,132.0699,132.2731,38030.0
2017-01-06 14:10:00,149.77,149.95,149.69,149.76,22613.0,132.2731,132.432,132.2024,132.2642,22613.0
2017-01-06 14:15:00,149.78,149.91,149.65,149.9,30243.0,132.2819,132.3967,132.1671,132.3879,30243.0
2017-01-06 14:20:00,149.9,150.0,149.74,149.76,70275.0,132.3879,132.4762,132.2466,132.2642,70275.0
2017-01-06 14:25:00,149.79,149.81,149.6,149.73,20688.0,132.2907,132.3084,132.1229,132.2377,20688.0
2017-01-06 14:30:00,149.73,149.89,149.71,149.83,22946.0,132.2377,132.379,132.2201,132.326,22946.0
2017-01-06 14:35:00,149.87,149.94,149.79,149.85,19498.0,132.3614,132.4232,132.2907,132.3437,19498.0
2017-01-06 14:40:00,149.85,149.91,149.78,149.88,27679.0,132.3437,132.3967,132.2819,132.3702,27679.0
2017-01-06 14:45:00,149.84,149.89,149.75,149.76,18724.0,132.3349,132.379,132.2554,132.2642,18724.0
2017-01-06 14:50:00,149.75,149.98,149.73,149.81,24923.0,132.2554,132.4585,132.2377,132.3084,24923.0
2017-01-06 14:55:00,149.81,149.95,149.79,149.85,27492.0,132.3084,132.432,132.2907,132.3437,27492.0
2017-01-06 15:00:00,149.86,149.87,149.8,149.83,26894.0,132.3525,132.3614,132.2995,132.326,26894.0
2017-01-06 15:05:00,149.83,149.83,149.62,149.68,40061.0,132.326,132.326,132.1406,132.1936,40061.0
2017-01-06 15:10:00,149.68,149.76,149.53,149.64,44769.0,132.1936,132.2642,132.0611,132.1582,44769.0
2017-01-06 15:15:00,149.63,149.65,149.52,149.59,36149.0,132.1494,132.1671,132.0523,132.1141,36149.0
2017-01-06 15:20:00,149.59,149.66,149.56,149.63,46383.0,132.1141,132.1759,132.0876,132.1494,46383.0
2017-01-06 15:25:00,149.62,149.79,149.59,149.66,117419.0,132.1406,132.2907,132.1141,132.1759,117419.0
2017-01-06 15:30:00,149.65,149.67,149.26,149.6,97273.0,132.1671,132.1847,131.8226,132.1229,97273.0
2017-01-06 15:35:00,149.62,149.99,149.55,149.95,84342.0,132.1406,132.4674,132.0788,132.432,84342.0
2017-01-06 15:40:00,149.95,150.0,149.87,149.92,61558.0,132.432,132.4762,132.3614,132.4055,61558.0
2017-01-06 15:45:00,149.94,150.07,149.85,149.91,68288.0,132.4232,132.538,132.3437,132.3967,68288.0
2017-01-06 15:50:00,149.91,149.94,149.67,149.68,97332.0,132.3967,132.4232,132.1847,132.1936,97332.0
2017-01-06 15:55:00,149.67,149.74,149.36,149.46,161313.0,132.1847,132.2466,131.911,131.9993,161313.0
2017-01-09 09:30:00,150.0,150.13,149.1,149.32,42823.0,132.4762,132.591,131.6813,131.8756,42823.0
2017-01-09 09:35:00,149.34,149.8,149.28,149.61,13954.0,131.8933,132.2995,131.8403,132.1317,13954.0
2017-01-09 09:40:00,149.69,150.36,149.51,150.09,64511.0,132.2024,132.7941,132.0434,132.5557,64511.0
2017-01-09 09:45:00,150.09,150.53,149.99,150.25,38926.0,132.5557,132.9443,132.4674,132.697,38926.0
2017-01-09 09:50:00,150.25,150.29,149.66,150.07,31766.0,132.697,132.7323,132.1759,132.538,31766.0
2017-01-09 09:55:00,150.13,150.26,149.89,150.06,41700.0,132.591,132.7058,132.379,132.5292,41700.0
2017-01-09 10:00:00,150.06,150.22,149.94,150.21,38757.0,132.5292,132.6705,132.4232,132.6616,38757.0
2017-01-09 10:05:00,150.21,150.21,149.91,150.03,29958.0,132.6616,132.6616,132.3967,132.5027,29958.0
2017-01-09 10:10:00,150.0,150.17,149.95,150.17,31892.0,132.4762,132.6263,132.432,132.6263,31892.0
2017-01-09 10:15:00,150.15,150.15,149.95,150.01,22031.0,132.6087,132.6087,132.432,132.485,22031.0
2017-01-09 10:20:00,150.01,150.19,149.97,150.19,14089.0,132.485,132.644,132.4497,132.644,14089.0
2017-01-09 10:25:00,150.15,150.3,150.11,150.3,10126.0,132.6087,132.7411,132.5733,132.7411,10126.0
2017-01-09 10:30:00,150.22,150.36,150.19,150.35,11859.0,132.6705,132.7941,132.644,132.7853,11859.0
2017-01-09 10:35:00,150.38,150.57,150.32,150.47,26247.0,132.8118,132.9796,132.7588,132.8913,26247.0
2017-01-09 10:40:00,150.48,150.62,150.43,150.59,38001.0,132.9001,133.0238,132.8559,132.9973,38001.0
2017-01-09 10:45:00,150.58,150.88,150.51,150.84,45395.0,132.9884,133.2534,132.9266,133.218,45395.0
2017-01-09 10:50:00,150.74,150.9,150.5,150.5,53530.0,133.1297,133.271,132.9178,132.9178,53530.0
2017-01-09 10:55:00,150.48,150.54,150.13,150.18,36474.0,132.9001,132.9531,132.591,132.6352,36474.0
2017-01-09 11:00:00,150.14,150.31,150.07,150.25,32331.0,132.5998,132.75,132.538,132.697,32331.0
2017-01-09 11:05:00,150.28,150.3,150.14,150.17,10269.0,132.7235,132.7411,132.5998,132.6263,10269.0
2017-01-09 11:10:00,150.13,150.32,149.97,149.99,13913.0,132.591,132.7588,132.4497,132.4674,13913.0
2017-01-09 11:15:00,149.99,150.2,149.99,150.12,12494.0,132.4674,132.6528,132.4674,132.5822,12494.0
2017-01-09 11:20:00,150.11,150.15,150.03,150.08,13064.0,132.5733,132.6087,132.5027,132.5468,13064.0
2017-01-09 11:25:00,150.12,150.28,150.08,150.22,30322.0,132.5822,132.7235,132.5468,132.6705,30322.0
2017-01-09 11:30:00,150.22,150.37,150.17,150.21,10542.0,132.6705,132.803,132.6263,132.6616,10542.0
2017-01-09 11:35:00,150.23,150.38,150.19,150.37,19018.0,132.6793,132.8118,132.644,132.803,19018.0
2017-01-09 11:40:00,150.31,150.4,150.12,150.12,23497.0,132.75,132.8295,132.5822,132.5822,23497.0
2017-01-09 11:45:00,150.1,150.18,150.03,150.14,7263.0,132.5645,132.6352,132.5027,132.5998,7263.0
2017-01-09 11:50:00,150.13,150.39,150.13,150.39,15807.0,132.591,132.8206,132.591,132.8206,15807.0
2017-01-09 11:55:00,150.27,150.37,150.26,150.27,10854.0,132.7146,132.803,132.7058,132.7146,10854.0
2017-01-09 12:00:00,150.27,150.3,150.05,150.22,11338.0,132.7146,132.7411,132.5203,132.6705,11338.0
2017-01-09 12:05:00,150.23,150.28,150.18,150.19,6846.0,132.6793,132.7235,132.6352,132.644,6846.0
2017-01-09 12:10:00,150.18,150.27,150.06,150.1,10597.0,132.6352,132.7146,132.5292,132.5645,10597.0
2017-01-09 12:15:00,150.07,150.18,149.98,150.16,25054.0,132.538,132.6352,132.4585,132.6175,25054.0
2017-01-09 12:20:00,150.17,150.24,150.09,150.24,10452.0,132.6263,132.6881,132.5557,132.6881,10452.0
2017-01-09 12:25:00,150.24,150.38,150.24,150.34,3894.0,132.6881,132.8118,132.6881,132.7765,3894.0
2017-01-09 12:30:00,150.34,150.38,150.28,150.29,50879.0,132.7765,132.8118,132.7235,132.7323,50879.0
2017-01-09 12:35:00,150.34,150.37,150.19,150.19,5233.0,132.7765,132.803,132.644,132.644,5233.0
2017-01-09 12:40:00,150.22,150.32,150.22,150.26,6187.0,132.6705,132.7588,132.6705,132.7058,6187.0
2017-01-09 12:45:00,150.26,150.29,150.07,150.09,9978.0,132.7058,132.7323,132.538,132.5557,9978.0
2017-01-09 12:50:00,150.09,150.28,150.08,150.28,8992.0,132.5557,132.7235,132.5468,132.7235,8992.0
2017-01-09 12:55:00,150.26,150.28,150.15,150.22,7157.0,132.7058,132.7235,132.6087,132.6705,7157.0
2017-01-09 13:00:00,150.22,150.28,150.17,150.17,5460.0,132.6705,132.7235,132.6263,132.6263,5460.0
2017-01-09 13:05:00,150.14,150.2,150.04,150.17,7532.0,132.5998,132.6528,132.5115,132.6263,7532.0
2017-01-09 13:10:00,150.2,150.29,150.19,150.29,7242.0,132.6528,132.7323,132.644,132.7323,7242.0
2017-01-09 13:15:00,150.27,150.28,150.22,150.24,6687.0,132.7146,132.7235,132.6705,132.6881,6687.0
2017-01-09 13:20:00,150.25,150.32,150.2,150.26,10429.0,132.697,132.7588,132.6528,132.7058,10429.0
2017-01-09 13:25:00,150.25,150.33,150.23,150.29,7446.0,132.697,132.7676,132.6793,132.7323,7446.0
2017-01-09 13:30:00,150.3,150.37,150.24,150.24,9876.0,132.7411,132.803,132.6881,132.6881,9876.0
2017-01-09 13:35:00,150.22,150.36,150.22,150.31,10936.0,132.6705,132.7941,132.6705,132.75,10936.0
2017-01-09 13:40:00,150.28,150.28,150.16,150.16,9930.0,132.7235,132.7235,132.6175,132.6175,9930.0
2017-01-09 13:45:00,150.16,150.3,150.16,150.29,68728.0,132.6175,132.7411,132.6175,132.7323,68728.0
2017-01-09 13:50:00,150.31,150.44,150.3,150.4,8851.0,132.75,132.8648,132.7411,132.8295,8851.0
2017-01-09 13:55:00,150.38,150.38,150.16,150.22,10643.0,132.8118,132.8118,132.6175,132.6705,10643.0
2017-01-09 14:00:00,150.22,150.29,150.18,150.23,8852.0,132.6705,132.7323,132.6352,132.6793,8852.0
2017-01-09 14:05:00,150.25,150.32,150.22,150.24,8733.0,132.697,132.7588,132.6705,132.6881,8733.0
2017-01-09 14:10:00,150.22,150.24,150.01,150.21,9229.0,132.6705,132.6881,132.485,132.6616,9229.0
2017-01-09 14:15:00,150.21,150.4,150.2,150.36,13782.0,132.6616,132.8295,132.6528,132.7941,13782.0
2017-01-09 14:20:00,150.36,150.46,150.25,150.43,13746.0,132.7941,132.8824,132.697,132.8559,13746.0
2017-01-09 14:25:00,150.42,150.57,150.42,150.57,16208.0,132.8471,132.9796,132.8471,132.9796,16208.0
2017-01-09 14:30:00,150.56,150.56,150.37,150.45,22504.0,132.9708,132.9708,132.803,132.8736,22504.0
2017-01-09 14:35:00,150.49,150.54,150.43,150.46,8633.0,132.9089,132.9531,132.8559,132.8824,8633.0
2017-01-09 14:40:00,150.46,150.53,150.43,150.46,11828.0,132.8824,132.9443,132.8559,132.8824,11828.0
2017-01-09 14:45:00,150.5,150.55,150.46,150.51,10558.0,132.9178,132.9619,132.8824,132.9266,10558.0
2017-01-09 14:50:00,150.53,150.59,150.51,150.59,16282.0,132.9443,132.9973,132.9266,132.9973,16282.0
2017-01-09 14:55:00,150.62,150.73,150.59,150.72,11781.0,133.0238,133.1209,132.9973,133.1121,11781.0
2017-01-09 15:00:00,150.69,150.88,150.68,150.68,15365.0,133.0856,133.2534,133.0767,133.0767,15365.0
2017-01-09 15:05:00,150.66,150.83,150.66,150.74,13226.0,133.0591,133.2092,133.0591,133.1297,13226.0
2017-01-09 15:10:00,150.73,150.74,150.62,150.65,13834.0,133.1209,133.1297,133.0238,133.0502,13834.0
2017-01-09 15:15:00,150.64,150.67,150.6,150.64,6877.0,133.0414,133.0679,133.0061,133.0414,6877.0
2017-01-09 15:20:00,150.63,150.64,150.48,150.5,18326.0,133.0326,133.0414,132.9001,132.9178,18326.0
2017-01-09 15:25:00,150.47,150.52,150.38,150.38,17404.0,132.8913,132.9354,132.8118,132.8118,17404.0
2017-01-09 15:30:00,150.37,150.5,150.36,150.5,33081.0,132.803,132.9178,132.7941,132.9178,33081.0
2017-01-09 15:35:00,150.49,150.61,150.47,150.53,79174.0,132.9089,133.0149,132.8913,132.9443,79174.0
2017-01-09 15:40:00,150.55,150.55,150.4,150.4,23414.0,132.9619,132.9619,132.8295,132.8295,23414.0
2017-01-09 15:45:00,150.36,150.45,150.32,150.43,49036.0,132.7941,132.8736,132.7588,132.8559,49036.0
2017-01-09 15:50:00,150.43,150.53,150.43,150.53,48287.0,132.8559,132.9443,132.8559,132.9443,48287.0
2017-01-09 15:55:00,150.53,150.53,150.24,150.26,108555.0,132.9443,132.9443,132.6881,132.7058,108555.0
2017-01-10 09:30:00,150.0,150.27,149.58,150.22,62797.0,132.4762,132.7146,132.1052,132.6705,62797.0
2017-01-10 09:35:00,150.01,150.07,149.33,149.4,42427.0,132.485,132.538,131.8845,131.9463,42427.0
2017-01-10 09:40:00,149.4,149.95,149.4,149.92,73756.0,131.9463,132.432,131.9463,132.4055,73756.0
2017-01-10 09:45:00,149.95,150.15,149.76,150.06,21917.0,132.432,132.6087,132.2642,132.5292,21917.0
2017-01-10 09:50:00,150.04,150.1,149.63,149.7,28056.0,132.5115,132.5645,132.1494,132.2112,28056.0
2017-01-10 09:55:00,149.69,149.91,149.45,149.77,28645.0,132.2024,132.3967,131.9904,132.2731,28645.0
2017-01-10 10:00:00,149.77,150.08,149.68,149.72,44948.0,132.2731,132.5468,132.1936,132.2289,44948.0
2017-01-10 10:05:00,149.72,149.89,149.62,149.63,27594.0,132.2289,132.379,132.1406,132.1494,27594.0
2017-01-10 10:10:00,149.63,149.68,149.42,149.64,35563.0,132.1494,132.1936,131.9639,132.1582,35563.0
2017-01-10 10:15:00,149.63,149.66,149.25,149.44,30174.0,132.1494,132.1759,131.8138,131.9816,30174.0
2017-01-10 10:20:00,149.43,149.68,149.37,149.65,19468.0,131.9728,132.1936,131.9198,132.1671,19468.0
2017-01-10 10:25:00,149.65,150.0,149.65,149.7,17485.0,132.1671,132.4762,132.1671,132.2112,17485.0
2017-01-10 10:30:00,149.7,149.83,149.6,149.68,28226.0,132.2112,132.326,132.1229,132.1936,28226.0
2017-01-10 10:35:00,149.7,149.84,149.67,149.84,17467.0,132.2112,132.3349,132.1847,132.3349,17467.0
2017-01-10 10:40:00,149.83,149.87,149.66,149.7,22597.0,132.326,132.3614,132.1759,132.2112,22597.0
2017-01-10 10:45:00,149.75,149.75,149.35,149.44,26517.0,132.2554,132.2554,131.9021,131.9816,26517.0
2017-01-10 10:50:00,149.41,149.48,149.11,149.11,27602.0,131.9551,132.0169,131.6902,131.6902,27602.0
2017-01-10 10:55:00,149.11,149.32,149.08,149.17,28526.0,131.6902,131.8756,131.6637,131.7431,28526.0
2017-01-10 11:00:00,149.13,149.5,149.08,149.5,32056.0,131.7078,132.0346,131.6637,132.0346,32056.0
2017-01-10 11:05:00,149.51,149.56,149.48,149.53,14611.0,132.0434,132.0876,132.0169,132.0611,14611.0
2017-01-10 11:10:00,149.55,149.68,149.51,149.51,15296.0,132.0788,132.1936,132.0434,132.0434,15296.0
2017-01-10 11:15:00,149.51,149.77,149.43,149.75,13089.0,132.0434,132.2731,131.9728,132.2554,13089.0
2017-01-10 11:20:00,149.75,149.78,149.67,149.73,16622.0,132.2554,132.2819,132.1847,132.2377,16622.0
2017-01-10 11:25:00,149.73,149.78,149.67,149.67,13527.0,132.2377,132.2819,132.1847,132.1847,13527.0
2017-01-10 11:30:00,149.69,149.75,149.57,149.59,11635.0,132.2024,132.2554,132.0964,132.1141,11635.0
2017-01-10 11:35:00,149.59,149.77,149.59,149.73,23999.0,132.1141,132.2731,132.1141,132.2377,23999.0
2017-01-10 11:40:00,149.77,149.78,149.7,149.73,15535.0,132.2731,132.2819,132.2112,132.2377,15535.0
2017-01-10 11:45:00,149.73,149.73,149.54,149.59,9991.0,132.2377,132.2377,132.0699,132.1141,9991.0
2017-01-10 11:50:00,149.61,149.76,149.61,149.75,15300.0,132.1317,132.2642,132.1317,132.2554,15300.0
2017-01-10 11:55:00,149.75,149.78,149.64,149.73,19704.0,132.2554,132.2819,132.1582,132.2377,19704.0
2017-01-10 12:00:00,149.73,149.78,149.62,149.75,13332.0,132.2377,132.2819,132.1406,132.2554,13332.0
2017-01-10 12:05:00,149.76,149.87,149.69,149.85,27176.0,132.2642,132.3614,132.2024,132.3437,27176.0
2017-01-10 12:10:00,149.85,150.08,149.85,150.01,17969.0,132.3437,132.5468,132.3437,132.485,17969.0
2017-01-10 12:15:00,149.99,150.0,149.91,149.94,7877.0,132.4674,132.4762,132.3967,132.4232,7877.0
2017-01-10 12:20:00,149.95,150.01,149.91,149.97,10718.0,132.432,132.485,132.3967,132.4497,10718.0
2017-01-10 12:25:00,149.97,149.99,149.78,149.8,13435.0,132.4497,132.4674,132.2819,132.2995,13435.0
2017-01-10 12:30:00,149.8,149.97,149.8,149.9,11675.0,132.2995,132.4497,132.2995,132.3879,11675.0
2017-01-10 12:35:00,149.9,149.94,149.83,149.86,17295.0,132.3879,132.4232,132.326,132.3525,17295.0
2017-01-10 12:40:00,149.87,149.89,149.74,149.74,15792.0,132.3614,132.379,132.2466,132.2466,15792.0
2017-01-10 12:45:00,149.77,149.82,149.53,149.56,33158.0,132.2731,132.3172,132.0611,132.0876,33158.0
2017-01-10 12:50:00,149.59,149.95,149.59,149.92,65166.0,132.1141,132.432,132.1141,132.4055,65166.0
2017-01-10 12:55:00,149.94,150.07,149.91,149.94,11384.0,132.4232,132.538,132.3967,132.4232,11384.0
2017-01-10 13:00:00,149.93,150.0,149.9,149.92,8300.0,132.4144,132.4762,132.3879,132.4055,8300.0
2017-01-10 13:05:00,149.91,149.97,149.86,149.95,8754.0,132.3967,132.4497,132.3525,132.432,8754.0
2017-01-10 13:10:00,149.95,150.0,149.94,149.98,10373.0,132.432,132.4762,132.4232,132.4585,10373.0
2017-01-10 13:15:00,149.98,150.02,149.96,150.0,9099.0,132.4585,132.4938,132.4409,132.4762,9099.0
2017-01-10 13:20:00,149.97,150.0,149.93,149.93,7450.0,132.4497,132.4762,132.4144,132.4144,7450.0
2017-01-10 13:25:00,149.96,150.01,149.94,150.0,8985.0,132.4409,132.485,132.4232,132.4762,8985.0
2017-01-10 13:30:00,149.98,150.0,149.93,149.99,7101.0,132.4585,132.4762,132.4144,132.4674,7101.0
2017-01-10 13:35:00,149.99,150.01,149.92,150.0,7498.0,132.4674,132.485,132.4055,132.4762,7498.0
2017-01-10 13:40:00,149.97,150.02,149.88,149.88,11423.0,132.4497,132.4938,132.3702,132.3702,11423.0
2017-01-10 13:45:00,149.88,149.89,149.79,149.82,6207.0,132.3702,132.379,132.2907,132.3172,6207.0
2017-01-10 13:50:00,149.82,149.93,149.77,149.88,14359.0,132.3172,132.4144,132.2731,132.3702,14359.0
2017-01-10 13:55:00,149.88,149.88,149.56,149.6,13955.0,132.3702,132.3702,132.0876,132.1229,13955.0
2017-01-10 14:00:00,149.59,149.59,149.22,149.36,18456.0,132.1141,132.1141,131.7873,131.911,18456.0
2017-01-10 14:05:00,149.38,149.46,149.35,149.45,14431.0,131.9286,131.9993,131.9021,131.9904,14431.0
2017-01-10 14:10:00,149.46,149.57,149.46,149.55,11999.0,131.9993,132.0964,131.9993,132.0788,11999.0
2017-01-10 14:15:00,149.55,149.67,149.51,149.63,14915.0,132.0788,132.1847,132.0434,132.1494,14915.0
2017-01-10 14:20:00,149.65,149.7,149.62,149.66,12072.0,132.1671,132.2112,132.1406,132.1759,12072.0
2017-01-10 14:25:00,149.66,149.81,149.66,149.76,13085.0,132.1759,132.3084,132.1759,132.2642,13085.0
2017-01-10 14:30:00,149.76,149.91,149.76,149.82,13533.0,132.2642,132.3967,132.2642,132.3172,13533.0
2017-01-10 14:35:00,149.81,149.91,149.81,149.83,13245.0,132.3084,132.3967,132.3084,132.326,13245.0
2017-01-10 14:40:00,149.85,149.91,149.81,149.81,11028.0,132.3437,132.3967,132.3084,132.3084,11028.0
2017-01-10 14:45:00,149.81,149.89,149.76,149.86,16831.0,132.3084,132.379,132.2642,132.3525,16831.0
2017-01-10 14:50:00,149.84,149.85,149.62,149.69,25585.0,132.3349,132.3437,132.1406,132.2024,25585.0
2017-01-10 14:55:00,149.69,149.69,149.53,149.68,17339.0,132.2024,132.2024,132.0611,132.1936,17339.0
2017-01-10 15:00:00,149.68,149.7,149.6,149.63,15924.0,132.1936,132.2112,132.1229,132.1494,15924.0
2017-01-10 15:05:00,149.59,149.62,149.34,149.35,12350.0,132.1141,132.1406,131.8933,131.9021,12350.0
2017-01-10 15:10:00,149.36,149.5,149.34,149.38,26968.0,131.911,132.0346,131.8933,131.9286,26968.0
2017-01-10 15:15:00,149.39,149.49,149.39,149.44,13202.0,131.9374,132.0258,131.9374,131.9816,13202.0
2017-01-10 15:20:00,149.46,149.5,149.35,149.36,21632.0,131.9993,132.0346,131.9021,131.911,21632.0
2017-01-10 15:25:00,149.35,149.37,149.22,149.26,43252.0,131.9021,131.9198,131.7873,131.8226,43252.0
2017-01-10 15:30:00,149.27,149.57,149.27,149.49,31978.0,131.8315,132.0964,131.8315,132.0258,31978.0
2017-01-10 15:35:00,149.47,149.62,149.45,149.62,20501.0,132.0081,132.1406,131.9904,132.1406,20501.0
2017-01-10 15:40:00,149.62,149.62,149.56,149.57,33247.0,132.1406,132.1406,132.0876,132.0964,33247.0
2017-01-10 15:45:00,149.57,149.65,149.54,149.6,43756.0,132.0964,132.1671,132.0699,132.1229,43756.0
2017-01-10 15:50:00,149.61,149.61,149.42,149.42,33894.0,132.1317,132.1317,131.9639,131.9639,33894.0
2017-01-10 15:55:00,149.42,149.45,149.22,149.24,96562.0,131.9639,131.9904,131.7873,131.805,96562.0
2017-01-11 09:30:00,149.0,149.91,148.97,149.83,50620.0,131.593,132.3967,131.5665,132.326,50620.0
2017-01-11 09:35:00,149.83,150.14,149.69,149.75,17574.0,132.326,132.5998,132.2024,132.2554,17574.0
2017-01-11 09:40:00,149.81,150.05,149.71,149.88,14670.0,132.3084,132.5203,132.2201,132.3702,14670.0
2017-01-11 09:45:00,149.92,150.01,149.75,149.92,6221.0,132.4055,132.485,132.2554,132.4055,6221.0
2017-01-11 09:50:00,150.02,150.14,149.84,149.85,31652.0,132.4938,132.5998,132.3349,132.3437,31652.0
2017-01-11 09:55:00,149.85,150.15,149.78,150.03,12772.0,132.3437,132.6087,132.2819,132.5027,12772.0
2017-01-11 10:00:00,150.06,150.06,149.83,149.86,14112.0,132.5292,132.5292,132.326,132.3525,14112.0
2017-01-11 10:05:00,149.86,149.9,149.59,149.83,46168.0,132.3525,132.3879,132.1141,132.326,46168.0
2017-01-11 10:10:00,149.83,149.9,149.74,149.81,19214.0,132.326,132.3879,132.2466,132.3084,19214.0
2017-01-11 10:15:00,149.81,149.82,149.46,149.47,9215.0,132.3084,132.3172,131.9993,132.0081,9215.0
2017-01-11 10:20:00,149.47,149.61,149.41,149.57,16697.0,132.0081,132.1317,131.9551,132.0964,16697.0
2017-01-11 10:25:00,149.57,149.62,149.5,149.54,14794.0,132.0964,132.1406,132.0346,132.0699,14794.0
2017-01-11 10:30:00,149.54,149.76,149.44,149.75,21847.0,132.0699,132.2642,131.9816,132.2554,21847.0
2017-01-11 10:35:00,149.73,149.76,149.48,149.68,11659.0,132.2377,132.2642,132.0169,132.1936,11659.0
2017-01-11 10:40:00,149.7,149.78,149.65,149.76,18986.0,132.2112,132.2819,132.1671,132.2642,18986.0
2017-01-11 10:45:00,149.76,149.76,149.53,149.53,15829.0,132.2642,132.2642,132.0611,132.0611,15829.0
2017-01-11 10:50:00,149.58,149.75,149.52,149.66,14057.0,132.1052,132.2554,132.0523,132.1759,14057.0
2017-01-11 10:55:00,149.67,149.77,149.65,149.72,21357.0,132.1847,132.2731,132.1671,132.2289,21357.0
2017-01-11 11:00:00,149.72,149.76,149.61,149.62,19504.0,132.2289,132.2642,132.1317,132.1406,19504.0
2017-01-11 11:05:00,149.66,149.77,149.66,149.69,16148.0,132.1759,132.2731,132.1759,132.2024,16148.0
2017-01-11 11:10:00,149.7,149.8,149.7,149.75,18464.0,132.2112,132.2995,132.2112,132.2554,18464.0
2017-01-11 11:15:00,149.75,149.9,149.73,149.87,18950.0,132.2554,132.3879,132.2377,132.3614,18950.0
2017-01-11 11:20:00,149.87,149.87,149.39,149.39,14412.0,132.3614,132.3614,131.9374,131.9374,14412.0
2017-01-11 11:25:00,149.33,149.35,149.0,149.08,22370.0,131.8845,131.9021,131.593,131.6637,22370.0
2017-01-11 11:30:00,149.08,149.08,148.51,148.7,62943.0,131.6637,131.6637,131.1603,131.3281,62943.0
2017-01-11 11:35:00,148.7,148.78,148.42,148.64,26813.0,131.3281,131.3987,131.0808,131.2751,26813.0
2017-01-11 11:40:00,148.69,148.75,148.59,148.62,10140.0,131.3192,131.3722,131.2309,131.2574,10140.0
2017-01-11 11:45:00,148.63,149.04,148.63,148.92,23792.0,131.2662,131.6283,131.2662,131.5224,23792.0
2017-01-11 11:50:00,148.94,149.19,148.87,149.19,23445.0,131.54,131.7608,131.4782,131.7608,23445.0
2017-01-11 11:55:00,149.16,149.22,148.94,148.97,16707.0,131.7343,131.7873,131.54,131.5665,16707.0
2017-01-11 12:00:00,148.97,149.01,148.86,148.91,19866.0,131.5665,131.6018,131.4694,131.5135,19866.0
2017-01-11 12:05:00,148.91,149.17,148.86,149.16,21682.0,131.5135,131.7431,131.4694,131.7343,21682.0
2017-01-11 12:10:00,149.17,149.29,149.15,149.27,15592.0,131.7431,131.8491,131.7255,131.8315,15592.0
2017-01-11 12:15:00,149.27,149.29,149.15,149.29,14770.0,131.8315,131.8491,131.7255,131.8491,14770.0
2017-01-11 12:20:00,149.29,149.33,149.19,149.31,12063.0,131.8491,131.8845,131.7608,131.8668,12063.0
2017-01-11 12:25:00,149.31,149.45,149.3,149.45,14762.0,131.8668,131.9904,131.858,131.9904,14762.0
2017-01-11 12:30:00,149.48,149.61,149.45,149.61,14400.0,132.0169,132.1317,131.9904,132.1317,14400.0
2017-01-11 12:35:00,149.61,149.8,149.59,149.8,12649.0,132.1317,132.2995,132.1141,132.2995,12649.0
2017-01-11 12:40:00,149.8,149.8,149.52,149.73,10598.0,132.2995,132.2995,132.0523,132.2377,10598.0
2017-01-11 12:45:00,149.73,149.73,149.56,149.61,12987.0,132.2377,132.2377,132.0876,132.1317,12987.0
2017-01-11 12:50:00,149.61,149.63,149.54,149.6,15358.0,132.1317,132.1494,132.0699,132.1229,15358.0
2017-01-11 12:55:00,149.63,149.65,149.57,149.63,14450.0,132.1494,132.1671,132.0964,132.1494,14450.0
2017-01-11 13:00:00,149.59,149.77,149.54,149.77,22035.0,132.1141,132.2731,132.0699,132.2731,22035.0
2017-01-11 13:05:00,149.77,149.95,149.77,149.95,12698.0,132.2731,132.432,132.2731,132.432,12698.0
2017-01-11 13:10:00,149.99,150.0,149.84,149.93,16181.0,132.4674,132.4762,132.3349,132.4144,16181.0
2017-01-11 13:15:00,149.95,149.95,149.72,149.75,14811.0,132.432,132.432,132.2289,132.2554,14811.0
2017-01-11 13:20:00,149.75,149.78,149.71,149.78,11013.0,132.2554,132.2819,132.2201,132.2819,11013.0
2017-01-11 13:25:00,149.78,149.91,149.73,149.9,15687.0,132.2819,132.3967,132.2377,132.3879,15687.0
2017-01-11 13:30:00,149.9,149.9,149.75,149.77,9861.0,132.3879,132.3879,132.2554,132.2731,9861.0
2017-01-11 13:35:00,149.78,149.94,149.78,149.89,18623.0,132.2819,132.4232,132.2819,132.379,18623.0
2017-01-11 13:40:00,149.89,149.92,149.81,149.83,12922.0,132.379,132.4055,132.3084,132.326,12922.0
2017-01-11 13:45:00,149.82,149.82,149.68,149.69,7450.0,132.3172,132.3172,132.1936,132.2024,7450.0
2017-01-11 13:50:00,149.7,149.7,149.53,149.7,7881.0,132.2112,132.2112,132.0611,132.2112,7881.0
2017-01-11 13:55:00,149.7,149.77,149.64,149.68,6007.0,132.2112,132.2731,132.1582,132.1936,6007.0
2017-01-11 14:00:00,149.65,149.66,149.5,149.58,9144.0,132.1671,132.1759,132.0346,132.1052,9144.0
2017-01-11 14:05:00,149.52,149.57,149.33,149.33,7103.0,132.0523,132.0964,131.8845,131.8845,7103.0
2017-01-11 14:10:00,149.32,149.55,149.32,149.55,28387.0,131.8756,132.0788,131.8756,132.0788,28387.0
2017-01-11 14:15:00,149.56,149.9,149.56,149.88,23100.0,132.0876,132.3879,132.0876,132.3702,23100.0
2017-01-11 14:20:00,149.87,149.88,149.76,149.76,8540.0,132.3614,132.3702,132.2642,132.2642,8540.0
2017-01-11 14:25:00,149.76,149.87,149.73,149.73,7138.0,132.2642,132.3614,132.2377,132.2377,7138.0
2017-01-11 14:30:00,149.73,149.83,149.69,149.73,5900.0,132.2377,132.326,132.2024,132.2377,5900.0
2017-01-11 14:35:00,149.72,149.72,149.51,149.53,9870.0,132.2289,132.2289,132.0434,132.0611,9870.0
2017-01-11 14:40:00,149.57,149.59,149.5,149.55,6257.0,132.0964,132.1141,132.0346,132.0788,6257.0
2017-01-11 14:45:00,149.55,149.55,149.4,149.44,7261.0,132.0788,132.0788,131.9463,131.9816,7261.0
2017-01-11 14:50:00,149.4,149.4,149.32,149.4,6337.0,131.9463,131.9463,131.8756,131.9463,6337.0
2017-01-11 14:55:00,149.38,149.39,149.24,149.26,56536.0,131.9286,131.9374,131.805,131.8226,56536.0
2017-01-11 15:00:00,149.29,149.33,149.2,149.21,15733.0,131.8491,131.8845,131.7696,131.7785,15733.0
2017-01-11 15:05:00,149.21,149.28,149.1,149.12,6675.0,131.7785,131.8403,131.6813,131.699,6675.0
2017-01-11 15:10:00,149.16,149.2,149.14,149.17,6674.0,131.7343,131.7696,131.7167,131.7431,6674.0
2017-01-11 15:15:00,149.16,149.26,149.16,149.23,9486.0,131.7343,131.8226,131.7343,131.7961,9486.0
2017-01-11 15:20:00,149.22,149.24,149.12,149.14,11867.0,131.7873,131.805,131.699,131.7167,11867.0
2017-01-11 15:25:00,149.14,149.19,149.03,149.03,15260.0,131.7167,131.7608,131.6195,131.6195,15260.0
2017-01-11 15:30:00,149.02,149.03,148.94,148.99,23007.0,131.6107,131.6195,131.54,131.5842,23007.0
2017-01-11 15:35:00,148.99,149.06,148.98,148.99,44780.0,131.5842,131.646,131.5753,131.5842,44780.0
2017-01-11 15:40:00,149.0,149.1,148.91,148.93,46877.0,131.593,131.6813,131.5135,131.5312,46877.0
2017-01-11 15:45:00,148.94,149.0,148.92,148.95,25785.0,131.54,131.593,131.5224,131.5488,25785.0
2017-01-11 15:50:00,148.97,149.0,148.94,148.95,34972.0,131.5665,131.593,131.54,131.5488,34972.0
2017-01-11 15:55:00,148.95,149.01,148.89,148.98,59740.0,131.5488,131.6018,131.4959,131.5753,59740.0
2017-01-12 09:30:00,148.5,148.5,147.76,148.0,49282.0,131.1514,131.1514,130.4979,130.7098,49282.0
2017-01-12 09:35:00,147.99,148.28,147.85,147.95,27617.0,130.701,130.9571,130.5774,130.6657,27617.0
2017-01-12 09:40:00,147.95,148.06,147.81,147.94,25684.0,130.6657,130.7628,130.542,130.6568,25684.0
2017-01-12 09:45:00,147.98,147.98,147.72,147.72,12865.0,130.6922,130.6922,130.4625,130.4625,12865.0
2017-01-12 09:50:00,147.65,147.65,147.41,147.45,51159.0,130.4007,130.4007,130.1888,130.2241,51159.0
2017-01-12 09:55:00,147.52,147.55,147.14,147.18,23243.0,130.2859,130.3124,129.9503,129.9856,23243.0
2017-01-12 10:00:00,147.18,147.23,146.8,146.95,25355.0,129.9856,130.0298,129.65,129.7825,25355.0
2017-01-12 10:05:00,146.95,147.02,146.71,146.88,26438.0,129.7825,129.8443,129.5705,129.7207,26438.0
2017-01-12 10:10:00,146.94,147.2,146.84,146.84,22465.0,129.7737,130.0033,129.6854,129.6854,22465.0
2017-01-12 10:15:00,146.85,147.03,146.85,146.88,11980.0,129.6942,129.8532,129.6942,129.7207,11980.0
2017-01-12 10:20:00,146.88,147.04,146.85,147.01,10450.0,129.7207,129.862,129.6942,129.8355,10450.0
2017-01-12 10:25:00,147.03,147.03,146.87,146.97,16989.0,129.8532,129.8532,129.7118,129.8002,16989.0
2017-01-12 10:30:00,146.97,147.09,146.96,147.06,52303.0,129.8002,129.9061,129.7913,129.8796,52303.0
2017-01-12 10:35:00,147.06,147.14,146.97,147.14,13873.0,129.8796,129.9503,129.8002,129.9503,13873.0
2017-01-12 10:40:00,147.14,147.51,147.06,147.5,31916.0,129.9503,130.2771,129.8796,130.2682,31916.0
2017-01-12 10:45:00,147.51,147.81,147.48,147.58,62445.0,130.2771,130.542,130.2506,130.3389,62445.0
2017-01-12 10:50:00,147.61,147.75,147.59,147.72,10472.0,130.3654,130.489,130.3477,130.4625,10472.0
2017-01-12 10:55:00,147.73,147.8,147.69,147.72,35312.0,130.4714,130.5332,130.436,130.4625,35312.0
2017-01-12 11:00:00,147.74,147.74,147.38,147.38,14145.0,130.4802,130.4802,130.1623,130.1623,14145.0
2017-01-12 11:05:00,147.33,147.61,147.33,147.5,11669.0,130.1181,130.3654,130.1181,130.2682,11669.0
2017-01-12 11:10:00,147.48,147.48,147.36,147.4,5619.0,130.2506,130.2506,130.1446,130.1799,5619.0
2017-01-12 11:15:00,147.43,147.47,147.34,147.34,11050.0,130.2064,130.2418,130.1269,130.1269,11050.0
2017-01-12 11:20:00,147.36,147.41,147.33,147.34,12592.0,130.1446,130.1888,130.1181,130.1269,12592.0
2017-01-12 11:25:00,147.35,147.65,147.33,147.55,13290.0,130.1358,130.4007,130.1181,130.3124,13290.0
2017-01-12 11:30:00,147.6,147.63,147.5,147.56,9584.0,130.3566,130.3831,130.2682,130.3212,9584.0
2017-01-12 11:35:00,147.56,147.56,147.24,147.48,17008.0,130.3212,130.3212,130.0386,130.2506,17008.0
2017-01-12 11:40:00,147.48,147.5,147.38,147.5,28680.0,130.2506,130.2682,130.1623,130.2682,28680.0
2017-01-12 11:45:00,147.5,147.5,147.19,147.19,6398.0,130.2682,130.2682,129.9945,129.9945,6398.0
2017-01-12 11:50:00,147.19,147.31,147.19,147.31,6644.0,129.9945,130.1004,129.9945,130.1004,6644.0
2017-01-12 11:55:00,147.28,147.3,147.17,147.3,12284.0,130.0739,130.0916,129.9768,130.0916,12284.0
2017-01-12 12:00:00,147.29,147.44,147.21,147.42,8133.0,130.0828,130.2153,130.0121,130.1976,8133.0
2017-01-12 12:05:00,147.42,147.45,147.37,147.43,12605.0,130.1976,130.2241,130.1534,130.2064,12605.0
2017-01-12 12:10:00,147.43,147.62,147.42,147.62,10704.0,130.2064,130.3742,130.1976,130.3742,10704.0
2017-01-12 12:15:00,147.62,147.8,147.61,147.79,9473.0,130.3742,130.5332,130.3654,130.5244,9473.0
2017-01-12 12:20:00,147.79,147.95,147.78,147.95,29883.0,130.5244,130.6657,130.5155,130.6657,29883.0
2017-01-12 12:25:00,147.96,147.99,147.86,147.86,4862.0,130.6745,130.701,130.5862,130.5862,4862.0
2017-01-12 12:30:00,147.87,147.93,147.82,147.92,8760.0,130.595,130.648,130.5509,130.6392,8760.0
2017-01-12 12:35:00,147.88,148.0,147.88,148.0,7058.0,130.6039,130.7098,130.6039,130.7098,7058.0
2017-01-12 12:40:00,147.99,148.09,147.99,148.0,9708.0,130.701,130.7893,130.701,130.7098,9708.0
2017-01-12 12:45:00,148.0,148.06,147.99,148.02,28832.0,130.7098,130.7628,130.701,130.7275,28832.0
2017-01-12 12:50:00,148.02,148.1,148.0,148.1,5800.0,130.7275,130.7982,130.7098,130.7982,5800.0
2017-01-12 12:55:00,148.09,148.09,147.98,147.98,10382.0,130.7893,130.7893,130.6922,130.6922,10382.0
2017-01-12 13:00:00,147.98,148.09,147.97,148.06,8571.0,130.6922,130.7893,130.6833,130.7628,8571.0
2017-01-12 13:05:00,148.0,148.03,147.91,147.97,7913.0,130.7098,130.7363,130.6303,130.6833,7913.0
2017-01-12 13:10:00,147.94,148.03,147.93,147.94,5674.0,130.6568,130.7363,130.648,130.6568,5674.0
2017-01-12 13:15:00,147.95,148.06,147.92,147.95,10949.0,130.6657,130.7628,130.6392,130.6657,10949.0
2017-01-12 13:20:00,147.94,148.03,147.88,147.88,6648.0,130.6568,130.7363,130.6039,130.6039,6648.0
2017-01-12 13:25:00,147.89,147.92,147.84,147.91,2914.0,130.6127,130.6392,130.5685,130.6303,2914.0
2017-01-12 13:30:00,147.91,147.91,147.77,147.78,5607.0,130.6303,130.6303,130.5067,130.5155,5607.0
2017-01-12 13:35:00,147.77,147.82,147.75,147.8,4520.0,130.5067,130.5509,130.489,130.5332,4520.0
2017-01-12 13:40:00,147.8,147.81,147.72,147.72,6425.0,130.5332,130.542,130.4625,130.4625,6425.0
2017-01-12 13:45:00,147.75,147.81,147.74,147.74,6840.0,130.489,130.542,130.4802,130.4802,6840.0
2017-01-12 13:50:00,147.73,147.73,147.61,147.61,7585.0,130.4714,130.4714,130.3654,130.3654,7585.0
2017-01-12 13:55:00,147.59,147.65,147.54,147.56,11341.0,130.3477,130.4007,130.3036,130.3212,11341.0
2017-01-12 14:00:00,147.56,147.61,147.53,147.57,6484.0,130.3212,130.3654,130.2947,130.3301,6484.0
2017-01-12 14:05:00,147.57,147.59,147.47,147.47,11661.0,130.3301,130.3477,130.2418,130.2418,11661.0
2017-01-12 14:10:00,147.48,147.48,147.35,147.45,11710.0,130.2506,130.2506,130.1358,130.2241,11710.0
2017-01-12 14:15:00,147.42,147.45,147.22,147.22,15126.0,130.1976,130.2241,130.021,130.021,15126.0
2017-01-12 14:20:00,147.22,147.46,147.2,147.27,29389.0,130.021,130.2329,130.0033,130.0651,29389.0
2017-01-12 14:25:00,147.26,147.29,147.14,147.21,12367.0,130.0563,130.0828,129.9503,130.0121,12367.0
2017-01-12 14:30:00,147.19,147.41,147.18,147.34,15189.0,129.9945,130.1888,129.9856,130.1269,15189.0
2017-01-12 14:35:00,147.38,147.52,147.3,147.52,17700.0,130.1623,130.2859,130.0916,130.2859,17700.0
2017-01-12 14:40:00,147.48,147.56,147.45,147.54,17516.0,130.2506,130.3212,130.2241,130.3036,17516.0
2017-01-12 14:45:00,147.55,147.58,147.45,147.48,23050.0,130.3124,130.3389,130.2241,130.2506,23050.0
2017-01-12 14:50:00,147.48,147.54,147.46,147.47,23506.0,130.2506,130.3036,130.2329,130.2418,23506.0
2017-01-12 14:55:00,147.47,147.67,147.46,147.66,30172.0,130.2418,130.4184,130.2329,130.4096,30172.0
2017-01-12 15:00:00,147.66,147.72,147.63,147.67,44381.0,130.4096,130.4625,130.3831,130.4184,44381.0
2017-01-12 15:05:00,147.66,147.68,147.42,147.42,20106.0,130.4096,130.4272,130.1976,130.1976,20106.0
2017-01-12 15:10:00,147.43,147.54,147.35,147.54,99048.0,130.2064,130.3036,130.1358,130.3036,99048.0
2017-01-12 15:15:00,147.54,147.6,147.47,147.49,14273.0,130.3036,130.3566,130.2418,130.2594,14273.0
2017-01-12 15:20:00,147.51,147.57,147.41,147.42,38442.0,130.2771,130.3301,130.1888,130.1976,38442.0
2017-01-12 15:25:00,147.42,147.46,147.32,147.38,34895.0,130.1976,130.2329,130.1093,130.1623,34895.0
2017-01-12 15:30:00,147.38,147.56,147.38,147.41,22637.0,130.1623,130.3212,130.1623,130.1888,22637.0
2017-01-12 15:35:00,147.41,147.43,147.38,147.4,29815.0,130.1888,130.2064,130.1623,130.1799,29815.0
2017-01-12 15:40:00,147.41,147.42,147.3,147.4,24858.0,130.1888,130.1976,130.0916,130.1799,24858.0
2017-01-12 15:45:00,147.39,147.52,147.39,147.4,29755.0,130.1711,130.2859,130.1711,130.1799,29755.0
2017-01-12 15:50:00,147.4,147.48,147.37,147.48,33547.0,130.1799,130.2506,130.1534,130.2506,33547.0
2017-01-12 15:55:00,147.47,147.68,147.47,147.51,80187.0,130.2418,130.4272,130.2418,130.2771,80187.0
2017-01-13 09:30:00,147.71,148.23,147.35,147.86,24375.0,130.4537,130.913,130.1358,130.5862,24375.0
2017-01-13 09:35:00,148.16,148.16,147.64,148.09,10788.0,130.8511,130.8511,130.3919,130.7893,10788.0
2017-01-13 09:40:00,148.07,148.4,147.7,148.18,12038.0,130.7717,131.0631,130.4449,130.8688,12038.0
2017-01-13 09:45:00,148.24,148.58,148.23,148.24,12034.0,130.9218,131.2221,130.913,130.9218,12034.0
2017-01-13 09:50:00,148.37,148.57,148.18,148.57,132438.0,131.0366,131.2132,130.8688,131.2132,132438.0
2017-01-13 09:55:00,148.57,148.89,148.32,148.51,25271.0,131.2132,131.4959,130.9924,131.1603,25271.0
2017-01-13 10:00:00,148.56,148.72,148.23,148.23,33305.0,131.2044,131.3457,130.913,130.913,33305.0
2017-01-13 10:05:00,148.23,148.57,148.14,148.57,6435.0,130.913,131.2132,130.8335,131.2132,6435.0
2017-01-13 10:10:00,148.65,148.65,148.27,148.43,8141.0,131.2839,131.2839,130.9483,131.0896,8141.0
2017-01-13 10:15:00,148.43,148.62,148.4,148.53,6457.0,131.0896,131.2574,131.0631,131.1779,6457.0
2017-01-13 10:20:00,148.47,148.68,148.41,148.51,12031.0,131.1249,131.3104,131.0719,131.1603,12031.0
2017-01-13 10:25:00,148.51,148.55,148.31,148.31,7701.0,131.1603,131.1956,130.9836,130.9836,7701.0
2017-01-13 10:30:00,148.31,148.49,148.25,148.49,18591.0,130.9836,131.1426,130.9306,131.1426,18591.0
2017-01-13 10:35:00,148.49,148.53,148.39,148.49,9945.0,131.1426,131.1779,131.0543,131.1426,9945.0
2017-01-13 10:40:00,148.49,148.63,148.46,148.58,9169.0,131.1426,131.2662,131.1161,131.2221,9169.0
2017-01-13 10:45:00,148.65,148.68,148.52,148.68,6827.0,131.2839,131.3104,131.1691,131.3104,6827.0
2017-01-13 10:50:00,148.67,148.92,148.56,148.8,21914.0,131.3016,131.5224,131.2044,131.4164,21914.0
2017-01-13 10:55:00,148.73,148.74,148.34,148.34,2450.0,131.3546,131.3634,131.0101,131.0101,2450.0
2017-01-13 11:00:00,148.39,148.59,148.39,148.59,9230.0,131.0543,131.2309,131.0543,131.2309,9230.0
2017-01-13 11:05:00,148.59,148.79,148.55,148.78,9900.0,131.2309,131.4075,131.1956,131.3987,9900.0
2017-01-13 11:10:00,148.72,148.73,148.51,148.54,6870.0,131.3457,131.3546,131.1603,131.1867,6870.0
2017-01-13 11:15:00,148.54,148.67,148.48,148.65,16161.0,131.1867,131.3016,131.1338,131.2839,16161.0
2017-01-13 11:20:00,148.72,148.77,148.68,148.74,7718.0,131.3457,131.3899,131.3104,131.3634,7718.0
2017-01-13 11:25:00,148.71,148.71,148.61,148.7,10462.0,131.3369,131.3369,131.2486,131.3281,10462.0
2017-01-13 11:30:00,148.7,148.75,148.6,148.74,7993.0,131.3281,131.3722,131.2397,131.3634,7993.0
2017-01-13 11:35:00,148.79,148.87,148.72,148.84,7370.0,131.4075,131.4782,131.3457,131.4517,7370.0
2017-01-13 11:40:00,148.84,148.91,148.82,148.84,6537.0,131.4517,131.5135,131.434,131.4517,6537.0
2017-01-13 11:45:00,148.85,148.92,148.81,148.86,7914.0,131.4605,131.5224,131.4252,131.4694,7914.0
2017-01-13 11:50:00,148.85,148.94,148.85,148.94,8566.0,131.4605,131.54,131.4605,131.54,8566.0
2017-01-13 11:55:00,148.94,149.1,148.89,149.1,11145.0,131.54,131.6813,131.4959,131.6813,11145.0
2017-01-13 12:00:00,149.1,149.1,148.98,149.04,8008.0,131.6813,131.6813,131.5753,131.6283,8008.0
2017-01-13 12:05:00,149.08,149.22,149.04,149.13,12978.0,131.6637,131.7873,131.6283,131.7078,12978.0
2017-01-13 12:10:00,149.1,149.1,149.0,149.01,4810.0,131.6813,131.6813,131.593,131.6018,4810.0
2017-01-13 12:15:00,148.99,149.02,148.93,148.97,7767.0,131.5842,131.6107,131.5312,131.5665,7767.0
2017-01-13 12:20:00,148.92,149.14,148.92,149.09,7517.0,131.5224,131.7167,131.5224,131.6725,7517.0
2017-01-13 12:25:00,149.04,149.05,148.92,148.96,8092.0,131.6283,131.6372,131.5224,131.5577,8092.0
2017-01-13 12:30:00,148.96,149.12,148.94,149.0,8127.0,131.5577,131.699,131.54,131.593,8127.0
2017-01-13 12:35:00,149.02,149.07,148.96,149.0,6446.0,131.6107,131.6548,131.5577,131.593,6446.0
2017-01-13 12:40:00,149.02,149.2,149.02,149.17,12178.0,131.6107,131.7696,131.6107,131.7431,12178.0
2017-01-13 12:45:00,149.17,149.17,149.05,149.05,5330.0,131.7431,131.7431,131.6372,131.6372,5330.0
2017-01-13 12:50:00,149.09,149.14,149.04,149.13,5950.0,131.6725,131.7167,131.6283,131.7078,5950.0
2017-01-13 12:55:00,149.2,149.2,149.1,149.14,263510.0,131.7696,131.7696,131.6813,131.7167,263510.0
2017-01-13 13:00:00,149.14,149.15,149.07,149.13,6685.0,131.7167,131.7255,131.6548,131.7078,6685.0
2017-01-13 13:05:00,149.13,149.24,149.1,149.21,7630.0,131.7078,131.805,131.6813,131.7785,7630.0
2017-01-13 13:10:00,149.19,149.29,149.17,149.29,5910.0,131.7608,131.8491,131.7431,131.8491,5910.0
2017-01-13 13:15:00,149.29,149.34,149.26,149.31,6913.0,131.8491,131.8933,131.8226,131.8668,6913.0
2017-01-13 13:20:00,149.31,149.41,149.31,149.4,9812.0,131.8668,131.9551,131.8668,131.9463,9812.0
2017-01-13 13:25:00,149.4,149.4,149.34,149.38,5047.0,131.9463,131.9463,131.8933,131.9286,5047.0
2017-01-13 13:30:00,149.39,149.6,149.39,149.49,12081.0,131.9374,132.1229,131.9374,132.0258,12081.0
2017-01-13 13:35:00,149.51,149.55,149.43,149.53,8350.0,132.0434,132.0788,131.9728,132.0611,8350.0
2017-01-13 13:40:00,149.55,149.58,149.48,149.55,11059.0,132.0788,132.1052,132.0169,132.0788,11059.0
2017-01-13 13:45:00,149.56,149.58,149.37,149.56,16585.0,132.0876,132.1052,131.9198,132.0876,16585.0
2017-01-13 13:50:00,149.56,149.61,149.53,149.54,11547.0,132.0876,132.1317,132.0611,132.0699,11547.0
2017-01-13 13:55:00,149.55,149.61,149.5,149.6,8839.0,132.0788,132.1317,132.0346,132.1229,8839.0
2017-01-13 14:00:00,149.6,149.67,149.55,149.56,15828.0,132.1229,132.1847,132.0788,132.0876,15828.0
2017-01-13 14:05:00,149.56,149.57,149.36,149.38,14592.0,132.0876,132.0964,131.911,131.9286,14592.0
2017-01-13 14:10:00,149.38,149.38,149.23,149.27,16980.0,131.9286,131.9286,131.7961,131.8315,16980.0
2017-01-13 14:15:00,149.27,149.29,149.12,149.2,11100.0,131.8315,131.8491,131.699,131.7696,11100.0
2017-01-13 14:20:00,149.22,149.3,149.11,149.17,11042.0,131.7873,131.858,131.6902,131.7431,11042.0
2017-01-13 14:25:00,149.17,149.2,149.11,149.13,51067.0,131.7431,131.7696,131.6902,131.7078,51067.0
2017-01-13 14:30:00,149.13,149.33,149.13,149.27,10010.0,131.7078,131.8845,131.7078,131.8315,10010.0
2017-01-13 14:35:00,149.28,149.37,149.22,149.35,14263.0,131.8403,131.9198,131.7873,131.9021,14263.0
2017-01-13 14:40:00,149.35,149.44,149.3,149.43,9758.0,131.9021,131.9816,131.858,131.9728,9758.0
2017-01-13 14:45:00,149.43,149.51,149.42,149.45,10784.0,131.9728,132.0434,131.9639,131.9904,10784.0
2017-01-13 14:50:00,149.42,149.42,149.36,149.4,10030.0,131.9639,131.9639,131.911,131.9463,10030.0
2017-01-13 14:55:00,149.4,149.51,149.37,149.41,14885.0,131.9463,132.0434,131.9198,131.9551,14885.0
2017-01-13 15:00:00,149.43,149.47,149.36,149.39,12592.0,131.9728,132.0081,131.911,131.9374,12592.0
2017-01-13 15:05:00,149.39,149.45,149.35,149.45,13501.0,131.9374,131.9904,131.9021,131.9904,13501.0
2017-01-13 15:10:00,149.43,149.49,149.41,149.47,15564.0,131.9728,132.0258,131.9551,132.0081,15564.0
2017-01-13 15:15:00,149.47,149.53,149.46,149.53,18211.0,132.0081,132.0611,131.9993,132.0611,18211.0
2017-01-13 15:20:00,149.53,149.68,149.52,149.64,20409.0,132.0611,132.1936,132.0523,132.1582,20409.0
2017-01-13 15:25:00,149.68,149.69,149.62,149.65,23271.0,132.1936,132.2024,132.1406,132.1671,23271.0
2017-01-13 15:30:00,149.65,149.66,149.54,149.61,19322.0,132.1671,132.1759,132.0699,132.1317,19322.0
2017-01-13 15:35:00,149.61,149.64,149.55,149.64,26719.0,132.1317,132.1582,132.0788,132.1582,26719.0
2017-01-13 15:40:00,149.64,149.64,149.5,149.52,14924.0,132.1582,132.1582,132.0346,132.0523,14924.0
2017-01-13 15:45:00,149.52,149.55,149.49,149.52,22609.0,132.0523,132.0788,132.0258,132.0523,22609.0
2017-01-13 15:50:00,149.52,149.52,149.36,149.36,61671.0,132.0523,132.0523,131.911,131.911,61671.0
2017-01-13 15:55:00,149.37,149.39,149.25,149.29,63370.0,131.9198,131.9374,131.8138,131.8491,63370.0
2017-01-17 09:30:00,151.29,156.75,151.29,156.3,286640.0,133.6155,138.4376,133.6155,138.0402,286640.0
2017-01-17 09:35:00,156.41,156.44,153.81,154.34,318928.0,138.1373,138.1638,135.8411,136.3092,318928.0
2017-01-17 09:40:00,154.32,154.89,153.93,154.58,115202.0,136.2915,136.7949,135.9471,136.5211,115202.0
2017-01-17 09:45:00,154.61,154.93,154.28,154.87,34768.0,136.5476,136.8302,136.2562,136.7772,34768.0
2017-01-17 09:50:00,154.82,154.87,154.2,154.25,80853.0,136.7331,136.7772,136.1855,136.2297,80853.0
2017-01-17 09:55:00,154.3,154.39,154.04,154.12,31592.0,136.2738,136.3533,136.0442,136.1149,31592.0
2017-01-17 10:00:00,154.13,154.34,153.6,153.65,45111.0,136.1237,136.3092,135.6556,135.6998,45111.0
2017-01-17 10:05:00,153.62,154.17,153.62,154.09,41409.0,135.6733,136.159,135.6733,136.0884,41409.0
2017-01-17 10:10:00,154.12,154.47,154.02,154.07,72403.0,136.1149,136.424,136.0265,136.0707,72403.0
2017-01-17 10:15:00,154.06,154.98,153.93,154.87,53658.0,136.0619,136.8744,135.9471,136.7772,53658.0
2017-01-17 10:20:00,154.9,155.15,154.65,154.77,75309.0,136.8037,137.0245,136.5829,136.6889,75309.0
2017-01-17 10:25:00,154.75,155.25,154.68,155.22,20025.0,136.6713,137.1128,136.6094,137.0864,20025.0
2017-01-17 10:30:00,155.2,155.27,154.99,155.08,39372.0,137.0687,137.1305,136.8832,136.9627,39372.0
2017-01-17 10:35:00,155.04,155.22,154.66,154.72,46592.0,136.9274,137.0864,136.5918,136.6448,46592.0
2017-01-17 10:40:00,154.72,155.08,154.48,154.68,42259.0,136.6448,136.9627,136.4328,136.6094,42259.0
2017-01-17 10:45:00,154.75,154.75,154.44,154.6,23902.0,136.6713,136.6713,136.3975,136.5388,23902.0
2017-01-17 10:50:00,154.67,155.01,154.63,154.8,41577.0,136.6006,136.9009,136.5653,136.7154,41577.0
2017-01-17 10:55:00,154.84,154.84,154.34,154.45,33142.0,136.7507,136.7507,136.3092,136.4063,33142.0
2017-01-17 11:00:00,154.54,154.93,154.49,154.8,53583.0,136.4858,136.8302,136.4416,136.7154,53583.0
2017-01-17 11:05:00,154.76,154.95,154.61,154.77,21874.0,136.6801,136.8479,136.5476,136.6889,21874.0
2017-01-17 11:10:00,154.75,155.05,154.48,154.79,53772.0,136.6713,136.9362,136.4328,136.7066,53772.0
2017-01-17 11:15:00,154.8,154.8,154.44,154.62,23350.0,136.7154,136.7154,136.3975,136.5564,23350.0
2017-01-17 11:20:00,154.56,154.75,154.49,154.61,31712.0,136.5035,136.6713,136.4416,136.5476,31712.0
2017-01-17 11:25:00,154.65,154.7,154.46,154.58,32656.0,136.5829,136.6271,136.4151,136.5211,32656.0
2017-01-17 11:30:00,154.55,154.75,154.39,154.72,33826.0,136.4946,136.6713,136.3533,136.6448,33826.0
2017-01-17 11:35:00,154.67,154.69,154.35,154.39,23398.0,136.6006,136.6183,136.318,136.3533,23398.0
2017-01-17 11:40:00,154.36,154.54,153.96,153.96,21387.0,136.3268,136.4858,135.9736,135.9736,21387.0
2017-01-17 11:45:00,153.9,154.02,153.75,153.91,13513.0,135.9206,136.0265,135.7881,135.9294,13513.0
2017-01-17 11:50:00,153.92,154.0,153.65,153.83,16064.0,135.9382,136.0089,135.6998,135.8587,16064.0
2017-01-17 11:55:00,153.84,153.89,153.66,153.66,5768.0,135.8676,135.9117,135.7086,135.7086,5768.0
2017-01-17 12:00:00,153.68,153.98,153.61,153.86,16482.0,135.7263,135.9912,135.6644,135.8852,16482.0
2017-01-17 12:05:00,153.86,153.88,153.45,153.46,10109.0,135.8852,135.9029,135.5231,135.532,10109.0
2017-01-17 12:10:00,153.43,153.52,153.37,153.52,57540.0,135.5055,135.585,135.4525,135.585,57540.0
2017-01-17 12:15:00,153.47,153.47,153.09,153.16,14529.0,135.5408,135.5408,135.2052,135.267,14529.0
2017-01-17 12:20:00,153.17,153.31,153.05,153.11,9147.0,135.2758,135.3995,135.1699,135.2229,9147.0
2017-01-17 12:25:00,153.09,153.29,153.04,153.29,45178.0,135.2052,135.3818,135.161,135.3818,45178.0
2017-01-17 12:30:00,153.31,153.39,153.17,153.26,15082.0,135.3995,135.4701,135.2758,135.3553,15082.0
2017-01-17 12:35:00,153.25,153.35,153.14,153.14,16127.0,135.3465,135.4348,135.2494,135.2494,16127.0
2017-01-17 12:40:00,153.14,153.36,153.12,153.18,13729.0,135.2494,135.4436,135.2317,135.2847,13729.0
2017-01-17 12:45:00,153.14,153.19,153.0,153.13,45972.0,135.2494,135.2935,135.1257,135.2405,45972.0
2017-01-17 12:50:00,153.18,153.18,153.0,153.07,18432.0,135.2847,135.2847,135.1257,135.1875,18432.0
2017-01-17 12:55:00,153.06,153.17,152.93,153.09,22036.0,135.1787,135.2758,135.0639,135.2052,22036.0
2017-01-17 13:00:00,153.1,153.21,153.07,153.15,13653.0,135.214,135.3112,135.1875,135.2582,13653.0
2017-01-17 13:05:00,153.14,153.25,153.04,153.24,54132.0,135.2494,135.3465,135.161,135.3377,54132.0
2017-01-17 13:10:00,153.21,153.3,153.11,153.15,17207.0,135.3112,135.3907,135.2229,135.2582,17207.0
2017-01-17 13:15:00,153.16,153.41,153.12,153.41,27365.0,135.267,135.4878,135.2317,135.4878,27365.0
2017-01-17 13:20:00,153.44,153.5,153.19,153.19,16458.0,135.5143,135.5673,135.2935,135.2935,16458.0
2017-01-17 13:25:00,153.19,153.43,153.19,153.43,23055.0,135.2935,135.5055,135.2935,135.5055,23055.0
2017-01-17 13:30:00,153.42,153.48,153.32,153.32,21385.0,135.4966,135.5496,135.4083,135.4083,21385.0
2017-01-17 13:35:00,153.29,153.39,153.18,153.3,33333.0,135.3818,135.4701,135.2847,135.3907,33333.0
2017-01-17 13:40:00,153.33,153.4,153.23,153.35,20750.0,135.4172,135.479,135.3288,135.4348,20750.0
2017-01-17 13:45:00,153.35,153.51,153.32,153.38,35968.0,135.4348,135.5761,135.4083,135.4613,35968.0
2017-01-17 13:50:00,153.4,153.51,153.35,153.39,10924.0,135.479,135.5761,135.4348,135.4701,10924.0
2017-01-17 13:55:00,153.35,153.45,153.32,153.44,9855.0,135.4348,135.5231,135.4083,135.5143,9855.0
2017-01-17 14:00:00,153.45,153.71,153.45,153.71,26000.0,135.5231,135.7528,135.5231,135.7528,26000.0
2017-01-17 14:05:00,153.71,153.82,153.62,153.65,33184.0,135.7528,135.8499,135.6733,135.6998,33184.0
2017-01-17 14:10:00,153.64,153.82,153.58,153.66,41129.0,135.6909,135.8499,135.6379,135.7086,41129.0
2017-01-17 14:15:00,153.62,153.65,153.42,153.49,9366.0,135.6733,135.6998,135.4966,135.5585,9366.0
2017-01-17 14:20:00,153.42,153.55,153.34,153.37,39305.0,135.4966,135.6115,135.426,135.4525,39305.0
2017-01-17 14:25:00,153.34,153.39,153.27,153.36,8764.0,135.426,135.4701,135.3642,135.4436,8764.0
2017-01-17 14:30:00,153.35,153.4,153.27,153.31,8553.0,135.4348,135.479,135.3642,135.3995,8553.0
2017-01-17 14:35:00,153.3,153.39,153.16,153.29,14584.0,135.3907,135.4701,135.267,135.3818,14584.0
2017-01-17 14:40:00,153.27,153.32,153.23,153.24,10043.0,135.3642,135.4083,135.3288,135.3377,10043.0
2017-01-17 14:45:00,153.3,153.52,153.28,153.44,31895.0,135.3907,135.585,135.373,135.5143,31895.0
2017-01-17 14:50:00,153.46,153.52,153.35,153.49,28740.0,135.532,135.585,135.4348,135.5585,28740.0
2017-01-17 14:55:00,153.41,153.5,153.38,153.38,14797.0,135.4878,135.5673,135.4613,135.4613,14797.0
2017-01-17 15:00:00,153.42,153.46,153.37,153.37,12083.0,135.4966,135.532,135.4525,135.4525,12083.0
2017-01-17 15:05:00,153.37,153.41,153.17,153.31,39474.0,135.4525,135.4878,135.2758,135.3995,39474.0
2017-01-17 15:10:00,153.35,153.44,153.34,153.42,12355.0,135.4348,135.5143,135.426,135.4966,12355.0
2017-01-17 15:15:00,153.4,153.46,153.39,153.41,18857.0,135.479,135.532,135.4701,135.4878,18857.0
2017-01-17 15:20:00,153.41,153.46,153.38,153.45,18815.0,135.4878,135.532,135.4613,135.5231,18815.0
2017-01-17 15:25:00,153.41,153.53,153.4,153.53,16922.0,135.4878,135.5938,135.479,135.5938,16922.0
2017-01-17 15:30:00,153.53,153.7,153.51,153.69,41502.0,135.5938,135.7439,135.5761,135.7351,41502.0
2017-01-17 15:35:00,153.67,153.68,153.47,153.67,29463.0,135.7174,135.7263,135.5408,135.7174,29463.0
2017-01-17 15:40:00,153.67,154.0,153.64,154.0,70996.0,135.7174,136.0089,135.6909,136.0089,70996.0
2017-01-17 15:45:00,153.92,154.02,153.67,153.68,66968.0,135.9382,136.0265,135.7174,135.7263,66968.0
2017-01-17 15:50:00,153.67,153.74,153.59,153.65,99510.0,135.7174,135.7793,135.6468,135.6998,99510.0
2017-01-17 15:55:00,153.66,153.79,153.6,153.76,82757.0,135.7086,135.8234,135.6556,135.7969,82757.0
2017-01-18 09:30:00,153.65,154.19,153.41,153.56,23303.0,135.6998,136.1767,135.4878,135.6203,23303.0
2017-01-18 09:35:00,153.5,153.52,152.5,152.56,16026.0,135.5673,135.585,134.6841,134.7371,16026.0
2017-01-18 09:40:00,152.56,152.6,152.08,152.5,57972.0,134.7371,134.7724,134.3132,134.6841,57972.0
2017-01-18 09:45:00,152.44,152.65,152.08,152.12,34286.0,134.6311,134.8166,134.3132,134.3485,34286.0
2017-01-18 09:50:00,152.12,152.2,151.65,152.2,38858.0,134.3485,134.4192,133.9334,134.4192,38858.0
2017-01-18 09:55:00,152.27,152.44,151.9,151.97,43710.0,134.481,134.6311,134.1542,134.216,43710.0
2017-01-18 10:00:00,151.97,151.98,151.62,151.97,48041.0,134.216,134.2249,133.9069,134.216,48041.0
2017-01-18 10:05:00,151.97,152.61,151.93,152.38,77783.0,134.216,134.7813,134.1807,134.5781,77783.0
2017-01-18 10:10:00,152.38,153.04,152.29,152.96,51129.0,134.5781,135.161,134.4987,135.0904,51129.0
2017-01-18 10:15:00,153.0,153.18,152.89,153.17,25970.0,135.1257,135.2847,135.0286,135.2758,25970.0
2017-01-18 10:20:00,153.2,153.23,152.94,152.94,10112.0,135.3023,135.3288,135.0727,135.0727,10112.0
2017-01-18 10:25:00,153.0,153.14,152.88,153.08,16348.0,135.1257,135.2494,135.0197,135.1964,16348.0
2017-01-18 10:30:00,153.14,153.22,152.77,152.87,11183.0,135.2494,135.32,134.9226,135.0109,11183.0
2017-01-18 10:35:00,152.86,152.93,152.8,152.88,8023.0,135.0021,135.0639,134.9491,135.0197,8023.0
2017-01-18 10:40:00,152.89,152.91,152.58,152.67,6926.0,135.0286,135.0462,134.7548,134.8343,6926.0
2017-01-18 10:45:00,152.65,152.68,152.35,152.46,14371.0,134.8166,134.8431,134.5516,134.6488,14371.0
2017-01-18 10:50:00,152.44,152.51,152.31,152.31,9714.0,134.6311,134.693,134.5163,134.5163,9714.0
2017-01-18 10:55:00,152.35,152.65,152.22,152.65,8585.0,134.5516,134.8166,134.4368,134.8166,8585.0
2017-01-18 11:00:00,152.63,152.78,152.36,152.36,12386.0,134.7989,134.9314,134.5605,134.5605,12386.0
2017-01-18 11:05:00,152.43,152.43,152.2,152.2,23150.0,134.6223,134.6223,134.4192,134.4192,23150.0
2017-01-18 11:10:00,152.17,152.23,152.04,152.09,26847.0,134.3927,134.4457,134.2779,134.322,26847.0
2017-01-18 11:15:00,152.08,152.15,152.04,152.07,40825.0,134.3132,134.375,134.2779,134.3044,40825.0
2017-01-18 11:20:00,152.08,152.1,152.0,152.03,12739.0,134.3132,134.3308,134.2425,134.269,12739.0
2017-01-18 11:25:00,152.01,152.24,152.0,152.15,35362.0,134.2514,134.4545,134.2425,134.375,35362.0
2017-01-18 11:30:00,152.16,152.19,152.0,152.01,8881.0,134.3838,134.4103,134.2425,134.2514,8881.0
2017-01-18 11:35:00,152.05,152.05,151.76,151.94,28438.0,134.2867,134.2867,134.0306,134.1895,28438.0
2017-01-18 11:40:00,151.98,151.98,151.73,151.73,12978.0,134.2249,134.2249,134.0041,134.0041,12978.0
2017-01-18 11:45:00,151.73,151.76,151.31,151.39,74527.0,134.0041,134.0306,133.6331,133.7038,74527.0
2017-01-18 11:50:00,151.4,151.98,151.39,151.8,22432.0,133.7126,134.2249,133.7038,134.0659,22432.0
2017-01-18 11:55:00,151.87,151.94,151.8,151.82,11650.0,134.1277,134.1895,134.0659,134.0836,11650.0
2017-01-18 12:00:00,151.9,152.11,151.89,151.97,15503.0,134.1542,134.3397,134.1454,134.216,15503.0
2017-01-18 12:05:00,151.97,152.05,151.89,152.04,6955.0,134.216,134.2867,134.1454,134.2779,6955.0
2017-01-18 12:10:00,152.0,152.04,151.85,151.89,6140.0,134.2425,134.2779,134.1101,134.1454,6140.0
2017-01-18 12:15:00,151.85,152.06,151.83,152.06,12796.0,134.1101,134.2955,134.0924,134.2955,12796.0
2017-01-18 12:20:00,152.0,152.0,151.87,151.9,4288.0,134.2425,134.2425,134.1277,134.1542,4288.0
2017-01-18 12:25:00,151.9,151.91,151.79,151.79,1600.0,134.1542,134.163,134.0571,134.0571,1600.0
2017-01-18 12:30:00,151.8,151.93,151.8,151.85,3894.0,134.0659,134.1807,134.0659,134.1101,3894.0
2017-01-18 12:35:00,151.86,151.9,151.77,151.77,4652.0,134.1189,134.1542,134.0394,134.0394,4652.0
2017-01-18 12:40:00,151.79,151.79,151.7,151.74,4436.0,134.0571,134.0571,133.9776,134.0129,4436.0
2017-01-18 12:45:00,151.75,151.87,151.75,151.76,5383.0,134.0217,134.1277,134.0217,134.0306,5383.0
2017-01-18 12:50:00,151.79,151.8,151.51,151.51,6921.0,134.0571,134.0659,133.8098,133.8098,6921.0
2017-01-18 12:55:00,151.52,151.69,151.52,151.6,6704.0,133.8186,133.9687,133.8186,133.8893,6704.0
2017-01-18 13:00:00,151.63,151.64,151.51,151.58,4854.0,133.9158,133.9246,133.8098,133.8716,4854.0
2017-01-18 13:05:00,151.55,151.65,151.54,151.65,5524.0,133.8451,133.9334,133.8363,133.9334,5524.0
2017-01-18 13:10:00,151.62,151.83,151.6,151.7,13564.0,133.9069,134.0924,133.8893,133.9776,13564.0
2017-01-18 13:15:00,151.7,151.8,151.69,151.78,11846.0,133.9776,134.0659,133.9687,134.0482,11846.0
2017-01-18 13:20:00,151.8,151.86,151.76,151.85,10550.0,134.0659,134.1189,134.0306,134.1101,10550.0
2017-01-18 13:25:00,151.86,151.97,151.85,151.95,9154.0,134.1189,134.216,134.1101,134.1984,9154.0
2017-01-18 13:30:00,151.96,151.98,151.79,151.83,26691.0,134.2072,134.2249,134.0571,134.0924,26691.0
2017-01-18 13:35:00,151.82,151.87,151.78,151.84,8679.0,134.0836,134.1277,134.0482,134.1012,8679.0
2017-01-18 13:40:00,151.84,151.85,151.51,151.53,17685.0,134.1012,134.1101,133.8098,133.8274,17685.0
2017-01-18 13:45:00,151.51,151.58,151.39,151.45,16883.0,133.8098,133.8716,133.7038,133.7568,16883.0
2017-01-18 13:50:00,151.46,151.46,151.2,151.2,30011.0,133.7656,133.7656,133.536,133.536,30011.0
2017-01-18 13:55:00,151.19,151.22,150.9,150.97,13094.0,133.5272,133.5537,133.271,133.3329,13094.0
2017-01-18 14:00:00,150.94,151.03,150.81,150.81,39402.0,133.3064,133.3859,133.1916,133.1916,39402.0
2017-01-18 14:05:00,150.81,151.06,150.74,151.02,17193.0,133.1916,133.4123,133.1297,133.377,17193.0
2017-01-18 14:10:00,150.99,150.99,150.87,150.88,4996.0,133.3505,133.3505,133.2445,133.2534,4996.0
2017-01-18 14:15:00,150.84,150.87,150.71,150.87,17519.0,133.218,133.2445,133.1032,133.2445,17519.0
2017-01-18 14:20:00,150.87,151.0,150.86,151.0,27606.0,133.2445,133.3594,133.2357,133.3594,27606.0
2017-01-18 14:25:00,151.02,151.03,150.66,150.72,8002.0,133.377,133.3859,133.0591,133.1121,8002.0
2017-01-18 14:30:00,150.72,151.17,150.72,151.07,43672.0,133.1121,133.5095,133.1121,133.4212,43672.0
2017-01-18 14:35:00,151.04,151.06,150.76,150.76,15333.0,133.3947,133.4123,133.1474,133.1474,15333.0
2017-01-18 14:40:00,150.75,150.94,150.72,150.89,13124.0,133.1386,133.3064,133.1121,133.2622,13124.0
2017-01-18 14:45:00,150.9,150.9,150.8,150.83,11496.0,133.271,133.271,133.1827,133.2092,11496.0
2017-01-18 14:50:00,150.85,150.87,150.52,150.7,23864.0,133.2269,133.2445,132.9354,133.0944,23864.0
2017-01-18 14:55:00,150.76,151.05,150.74,150.98,12616.0,133.1474,133.4035,133.1297,133.3417,12616.0
2017-01-18 15:00:00,151.03,151.03,150.81,150.97,14124.0,133.3859,133.3859,133.1916,133.3329,14124.0
2017-01-18 15:05:00,150.91,150.91,150.66,150.67,19878.0,133.2799,133.2799,133.0591,133.0679,19878.0
2017-01-18 15:10:00,150.68,150.81,150.66,150.74,11730.0,133.0767,133.1916,133.0591,133.1297,11730.0
2017-01-18 15:15:00,150.77,150.81,150.68,150.76,8175.0,133.1562,133.1916,133.0767,133.1474,8175.0
2017-01-18 15:20:00,150.78,150.81,150.72,150.76,12200.0,133.1651,133.1916,133.1121,133.1474,12200.0
2017-01-18 15:25:00,150.73,150.75,150.54,150.58,58928.0,133.1209,133.1386,132.9531,132.9884,58928.0
2017-01-18 15:30:00,150.56,150.62,150.53,150.61,21196.0,132.9708,133.0238,132.9443,133.0149,21196.0
2017-01-18 15:35:00,150.62,150.69,150.55,150.57,37773.0,133.0238,133.0856,132.9619,132.9796,37773.0
2017-01-18 15:40:00,150.57,150.61,150.43,150.44,55520.0,132.9796,133.0149,132.8559,132.8648,55520.0
2017-01-18 15:45:00,150.44,150.73,150.43,150.49,137335.0,132.8648,133.1209,132.8559,132.9089,137335.0
2017-01-18 15:50:00,150.48,150.55,150.34,150.39,63297.0,132.9001,132.9619,132.7765,132.8206,63297.0
2017-01-18 15:55:00,150.41,150.59,150.35,150.47,180312.0,132.8383,132.9973,132.7853,132.8913,180312.0
2017-01-19 09:30:00,150.93,150.93,150.23,150.35,19710.0,133.2975,133.2975,132.6793,132.7853,19710.0
2017-01-19 09:35:00,150.46,150.52,150.06,150.08,18132.0,132.8824,132.9354,132.5292,132.5468,18132.0
2017-01-19 09:40:00,150.15,150.72,150.15,150.72,11070.0,132.6087,133.1121,132.6087,133.1121,11070.0
2017-01-19 09:45:00,150.71,150.75,150.3,150.44,18028.0,133.1032,133.1386,132.7411,132.8648,18028.0
2017-01-19 09:50:00,150.49,150.68,150.16,150.37,22558.0,132.9089,133.0767,132.6175,132.803,22558.0
2017-01-19 09:55:00,150.4,150.42,150.21,150.21,11499.0,132.8295,132.8471,132.6616,132.6616,11499.0
2017-01-19 10:00:00,150.23,150.36,150.22,150.36,7282.0,132.6793,132.7941,132.6705,132.7941,7282.0
2017-01-19 10:05:00,150.36,150.36,150.04,150.18,15052.0,132.7941,132.7941,132.5115,132.6352,15052.0
2017-01-19 10:10:00,150.23,150.35,150.15,150.33,9169.0,132.6793,132.7853,132.6087,132.7676,9169.0
2017-01-19 10:15:00,150.31,150.45,150.16,150.16,5975.0,132.75,132.8736,132.6175,132.6175,5975.0
2017-01-19 10:20:00,150.14,150.16,149.83,149.88,13623.0,132.5998,132.6175,132.326,132.3702,13623.0
2017-01-19 10:25:00,149.96,150.08,149.87,149.87,5247.0,132.4409,132.5468,132.3614,132.3614,5247.0
2017-01-19 10:30:00,149.86,149.86,149.67,149.73,5471.0,132.3525,132.3525,132.1847,132.2377,5471.0
2017-01-19 10:35:00,149.82,150.29,149.8,150.29,4547.0,132.3172,132.7323,132.2995,132.7323,4547.0
2017-01-19 10:40:00,150.24,150.26,150.0,150.18,11202.0,132.6881,132.7058,132.4762,132.6352,11202.0
2017-01-19 10:45:00,150.27,150.27,150.04,150.11,5638.0,132.7146,132.7146,132.5115,132.5733,5638.0
2017-01-19 10:50:00,150.18,150.31,150.18,150.21,5221.0,132.6352,132.75,132.6352,132.6616,5221.0
2017-01-19 10:55:00,150.21,150.24,150.16,150.24,6259.0,132.6616,132.6881,132.6175,132.6881,6259.0
2017-01-19 11:00:00,150.24,150.26,150.05,150.08,13108.0,132.6881,132.7058,132.5203,132.5468,13108.0
2017-01-19 11:05:00,150.09,150.16,150.03,150.07,5870.0,132.5557,132.6175,132.5027,132.538,5870.0
2017-01-19 11:10:00,150.06,150.13,150.01,150.09,6936.0,132.5292,132.591,132.485,132.5557,6936.0
2017-01-19 11:15:00,150.06,150.13,149.83,149.83,6793.0,132.5292,132.591,132.326,132.326,6793.0
2017-01-19 11:20:00,149.84,150.06,149.84,149.92,9792.0,132.3349,132.5292,132.3349,132.4055,9792.0
2017-01-19 11:25:00,149.93,150.01,149.87,149.96,7969.0,132.4144,132.485,132.3614,132.4409,7969.0
2017-01-19 11:30:00,149.92,150.01,149.82,149.92,13348.0,132.4055,132.485,132.3172,132.4055,13348.0
2017-01-19 11:35:00,149.86,149.91,149.79,149.79,8299.0,132.3525,132.3967,132.2907,132.2907,8299.0
2017-01-19 11:40:00,149.81,149.86,149.74,149.74,11234.0,132.3084,132.3525,132.2466,132.2466,11234.0
2017-01-19 11:45:00,149.75,149.81,149.64,149.72,9734.0,132.2554,132.3084,132.1582,132.2289,9734.0
2017-01-19 11:50:00,149.69,149.72,149.51,149.53,9240.0,132.2024,132.2289,132.0434,132.0611,9240.0
2017-01-19 11:55:00,149.54,149.56,149.35,149.45,12382.0,132.0699,132.0876,131.9021,131.9904,12382.0
2017-01-19 12:00:00,149.46,149.55,149.42,149.49,6099.0,131.9993,132.0788,131.9639,132.0258,6099.0
2017-01-19 12:05:00,149.55,149.59,149.44,149.49,7338.0,132.0788,132.1141,131.9816,132.0258,7338.0
2017-01-19 12:10:00,149.5,149.52,149.37,149.37,11480.0,132.0346,132.0523,131.9198,131.9198,11480.0
2017-01-19 12:15:00,149.39,149.42,149.32,149.36,8907.0,131.9374,131.9639,131.8756,131.911,8907.0
2017-01-19 12:20:00,149.33,149.45,149.32,149.33,5603.0,131.8845,131.9904,131.8756,131.8845,5603.0
2017-01-19 12:25:00,149.35,149.41,149.3,149.36,9385.0,131.9021,131.9551,131.858,131.911,9385.0
2017-01-19 12:30:00,149.37,149.41,149.22,149.27,10707.0,131.9198,131.9551,131.7873,131.8315,10707.0
2017-01-19 12:35:00,149.26,149.38,149.2,149.38,5780.0,131.8226,131.9286,131.7696,131.9286,5780.0
2017-01-19 12:40:00,149.35,149.36,149.17,149.18,15894.0,131.9021,131.911,131.7431,131.752,15894.0
2017-01-19 12:45:00,149.18,149.25,149.14,149.25,5700.0,131.752,131.8138,131.7167,131.8138,5700.0
2017-01-19 12:50:00,149.25,149.27,149.16,149.21,5804.0,131.8138,131.8315,131.7343,131.7785,5804.0
2017-01-19 12:55:00,149.22,149.37,149.2,149.31,7172.0,131.7873,131.9198,131.7696,131.8668,7172.0
2017-01-19 13:00:00,149.36,149.41,149.33,149.33,7845.0,131.911,131.9551,131.8845,131.8845,7845.0
2017-01-19 13:05:00,149.33,149.34,149.19,149.29,5395.0,131.8845,131.8933,131.7608,131.8491,5395.0
2017-01-19 13:10:00,149.35,149.35,149.28,149.29,4425.0,131.9021,131.9021,131.8403,131.8491,4425.0
2017-01-19 13:15:00,149.34,149.41,149.25,149.25,11798.0,131.8933,131.9551,131.8138,131.8138,11798.0
2017-01-19 13:20:00,149.27,149.29,149.15,149.16,10892.0,131.8315,131.8491,131.7255,131.7343,10892.0
2017-01-19 13:25:00,149.12,149.19,149.08,149.18,3614.0,131.699,131.7608,131.6637,131.752,3614.0
2017-01-19 13:30:00,149.18,149.4,149.13,149.37,23781.0,131.752,131.9463,131.7078,131.9198,23781.0
2017-01-19 13:35:00,149.33,149.51,149.28,149.5,19005.0,131.8845,132.0434,131.8403,132.0346,19005.0
2017-01-19 13:40:00,149.49,149.52,149.19,149.52,21231.0,132.0258,132.0523,131.7608,132.0523,21231.0
2017-01-19 13:45:00,149.54,149.55,149.35,149.38,4400.0,132.0699,132.0788,131.9021,131.9286,4400.0
2017-01-19 13:50:00,149.39,149.43,149.28,149.43,8952.0,131.9374,131.9728,131.8403,131.9728,8952.0
2017-01-19 13:55:00,149.44,149.77,149.42,149.72,5490.0,131.9816,132.2731,131.9639,132.2289,5490.0
2017-01-19 14:00:00,149.74,149.74,149.56,149.64,13623.0,132.2466,132.2466,132.0876,132.1582,13623.0
2017-01-19 14:05:00,149.67,149.67,149.38,149.4,9501.0,132.1847,132.1847,131.9286,131.9463,9501.0
2017-01-19 14:10:00,149.42,149.52,149.21,149.27,12835.0,131.9639,132.0523,131.7785,131.8315,12835.0
2017-01-19 14:15:00,149.26,149.46,149.21,149.46,9549.0,131.8226,131.9993,131.7785,131.9993,9549.0
2017-01-19 14:20:00,149.39,149.53,149.33,149.53,11619.0,131.9374,132.0611,131.8845,132.0611,11619.0
2017-01-19 14:25:00,149.55,149.6,149.49,149.49,7535.0,132.0788,132.1229,132.0258,132.0258,7535.0
2017-01-19 14:30:00,149.49,149.67,149.49,149.65,6850.0,132.0258,132.1847,132.0258,132.1671,6850.0
2017-01-19 14:35:00,149.59,149.63,149.37,149.37,10901.0,132.1141,132.1494,131.9198,131.9198,10901.0
2017-01-19 14:40:00,149.36,149.56,149.35,149.56,4800.0,131.911,132.0876,131.9021,132.0876,4800.0
2017-01-19 14:45:00,149.55,149.68,149.35,149.35,8859.0,132.0788,132.1936,131.9021,131.9021,8859.0
2017-01-19 14:50:00,149.34,149.65,149.26,149.41,15340.0,131.8933,132.1671,131.8226,131.9551,15340.0
2017-01-19 14:55:00,149.41,149.6,149.4,149.59,8002.0,131.9551,132.1229,131.9463,132.1141,8002.0
2017-01-19 15:00:00,149.55,149.65,149.36,149.36,11320.0,132.0788,132.1671,131.911,131.911,11320.0
2017-01-19 15:05:00,149.34,149.37,149.19,149.29,9700.0,131.8933,131.9198,131.7608,131.8491,9700.0
2017-01-19 15:10:00,149.31,149.4,149.21,149.36,10671.0,131.8668,131.9463,131.7785,131.911,10671.0
2017-01-19 15:15:00,149.39,149.58,149.37,149.37,15647.0,131.9374,132.1052,131.9198,131.9198,15647.0
2017-01-19 15:20:00,149.38,149.41,149.22,149.25,15212.0,131.9286,131.9551,131.7873,131.8138,15212.0
2017-01-19 15:25:00,149.31,149.48,149.28,149.46,16358.0,131.8668,132.0169,131.8403,131.9993,16358.0
2017-01-19 15:30:00,149.44,149.48,149.33,149.34,20709.0,131.9816,132.0169,131.8845,131.8933,20709.0
2017-01-19 15:35:00,149.34,149.56,149.27,149.51,21246.0,131.8933,132.0876,131.8315,132.0434,21246.0
2017-01-19 15:40:00,149.53,149.53,149.32,149.35,21886.0,132.0611,132.0611,131.8756,131.9021,21886.0
2017-01-19 15:45:00,149.34,149.52,149.25,149.45,36806.0,131.8933,132.0523,131.8138,131.9904,36806.0
2017-01-19 15:50:00,149.45,149.67,149.43,149.67,52052.0,131.9904,132.1847,131.9728,132.1847,52052.0
2017-01-19 15:55:00,149.67,149.81,149.56,149.6,92862.0,132.1847,132.3084,132.0876,132.1229,92862.0
2017-01-20 09:30:00,149.54,149.9,149.51,149.51,90785.0,132.0699,132.3879,132.0434,132.0434,90785.0
2017-01-20 09:35:00,149.57,149.78,149.15,149.49,13301.0,132.0964,132.2819,131.7255,132.0258,13301.0
2017-01-20 09:40:00,149.58,149.64,149.12,149.12,7896.0,132.1052,132.1582,131.699,131.699,7896.0
2017-01-20 09:45:00,149.13,149.43,149.08,149.38,14955.0,131.7078,131.9728,131.6637,131.9286,14955.0
2017-01-20 09:50:00,149.32,149.57,149.14,149.15,18845.0,131.8756,132.0964,131.7167,131.7255,18845.0
2017-01-20 09:55:00,149.15,149.29,149.02,149.02,11056.0,131.7255,131.8491,131.6107,131.6107,11056.0
2017-01-20 10:00:00,149.1,149.32,149.03,149.08,12537.0,131.6813,131.8756,131.6195,131.6637,12537.0
2017-01-20 10:05:00,149.11,149.39,149.08,149.3,15908.0,131.6902,131.9374,131.6637,131.858,15908.0
2017-01-20 10:10:00,149.34,149.46,149.19,149.19,10331.0,131.8933,131.9993,131.7608,131.7608,10331.0
2017-01-20 10:15:00,149.1,149.13,148.87,148.87,9281.0,131.6813,131.7078,131.4782,131.4782,9281.0
2017-01-20 10:20:00,148.89,149.02,148.73,148.86,19726.0,131.4959,131.6107,131.3546,131.4694,19726.0
2017-01-20 10:25:00,148.86,148.94,148.79,148.8,7336.0,131.4694,131.54,131.4075,131.4164,7336.0
2017-01-20 10:30:00,148.86,148.93,148.8,148.87,12508.0,131.4694,131.5312,131.4164,131.4782,12508.0
2017-01-20 10:35:00,148.81,148.82,148.55,148.72,20713.0,131.4252,131.434,131.1956,131.3457,20713.0
2017-01-20 10:40:00,148.71,148.71,148.5,148.56,14486.0,131.3369,131.3369,131.1514,131.2044,14486.0
2017-01-20 10:45:00,148.53,148.55,148.32,148.35,16296.0,131.1779,131.1956,130.9924,131.0189,16296.0
2017-01-20 10:50:00,148.37,148.51,148.37,148.43,9773.0,131.0366,131.1603,131.0366,131.0896,9773.0
2017-01-20 10:55:00,148.46,148.53,148.44,148.44,17433.0,131.1161,131.1779,131.0984,131.0984,17433.0
2017-01-20 11:00:00,148.44,148.51,148.44,148.47,13747.0,131.0984,131.1603,131.0984,131.1249,13747.0
2017-01-20 11:05:00,148.46,148.5,148.39,148.44,11375.0,131.1161,131.1514,131.0543,131.0984,11375.0
2017-01-20 11:10:00,148.47,148.52,148.32,148.5,16099.0,131.1249,131.1691,130.9924,131.1514,16099.0
2017-01-20 11:15:00,148.5,149.03,148.46,149.03,73333.0,131.1514,131.6195,131.1161,131.6195,73333.0
2017-01-20 11:20:00,148.98,149.36,148.98,149.34,36621.0,131.5753,131.911,131.5753,131.8933,36621.0
2017-01-20 11:25:00,149.36,149.48,149.09,149.15,29154.0,131.911,132.0169,131.6725,131.7255,29154.0
2017-01-20 11:30:00,149.14,149.42,149.08,149.38,16559.0,131.7167,131.9639,131.6637,131.9286,16559.0
2017-01-20 11:35:00,149.37,149.37,149.23,149.35,8557.0,131.9198,131.9198,131.7961,131.9021,8557.0
2017-01-20 11:40:00,149.41,149.53,149.36,149.53,7807.0,131.9551,132.0611,131.911,132.0611,7807.0
2017-01-20 11:45:00,149.55,149.6,149.29,149.54,9236.0,132.0788,132.1229,131.8491,132.0699,9236.0
2017-01-20 11:50:00,149.53,149.59,149.45,149.5,8136.0,132.0611,132.1141,131.9904,132.0346,8136.0
2017-01-20 11:55:00,149.46,149.61,149.44,149.55,8100.0,131.9993,132.1317,131.9816,132.0788,8100.0
2017-01-20 12:00:00,149.56,149.75,149.49,149.56,12749.0,132.0876,132.2554,132.0258,132.0876,12749.0
2017-01-20 12:05:00,149.55,149.64,149.18,149.64,12706.0,132.0788,132.1582,131.752,132.1582,12706.0
2017-01-20 12:10:00,149.55,149.57,149.22,149.27,10858.0,132.0788,132.0964,131.7873,131.8315,10858.0
2017-01-20 12:15:00,149.26,149.41,149.22,149.36,10098.0,131.8226,131.9551,131.7873,131.911,10098.0
2017-01-20 12:20:00,149.27,149.52,149.27,149.4,8133.0,131.8315,132.0523,131.8315,131.9463,8133.0
2017-01-20 12:25:00,149.4,149.41,149.19,149.32,14339.0,131.9463,131.9551,131.7608,131.8756,14339.0
2017-01-20 12:30:00,149.26,149.29,149.13,149.23,21888.0,131.8226,131.8491,131.7078,131.7961,21888.0
2017-01-20 12:35:00,149.21,149.34,149.14,149.31,6885.0,131.7785,131.8933,131.7167,131.8668,6885.0
2017-01-20 12:40:00,149.28,149.62,149.28,149.61,7848.0,131.8403,132.1406,131.8403,132.1317,7848.0
2017-01-20 12:45:00,149.59,149.67,149.42,149.46,7126.0,132.1141,132.1847,131.9639,131.9993,7126.0
2017-01-20 12:50:00,149.51,149.59,149.45,149.51,6018.0,132.0434,132.1141,131.9904,132.0434,6018.0
2017-01-20 12:55:00,149.53,149.75,149.52,149.72,29003.0,132.0611,132.2554,132.0523,132.2289,29003.0
2017-01-20 13:00:00,149.66,149.67,149.53,149.67,6268.0,132.1759,132.1847,132.0611,132.1847,6268.0
2017-01-20 13:05:00,149.67,149.75,149.56,149.73,9789.0,132.1847,132.2554,132.0876,132.2377,9789.0
2017-01-20 13:10:00,149.68,149.72,149.67,149.69,7125.0,132.1936,132.2289,132.1847,132.2024,7125.0
2017-01-20 13:15:00,149.69,149.73,149.64,149.73,8386.0,132.2024,132.2377,132.1582,132.2377,8386.0
2017-01-20 13:20:00,149.72,149.74,149.58,149.6,5069.0,132.2289,132.2466,132.1052,132.1229,5069.0
2017-01-20 13:25:00,149.63,149.66,149.57,149.61,6201.0,132.1494,132.1759,132.0964,132.1317,6201.0
2017-01-20 13:30:00,149.57,149.67,149.56,149.64,5447.0,132.0964,132.1847,132.0876,132.1582,5447.0
2017-01-20 13:35:00,149.59,149.69,149.58,149.69,5451.0,132.1141,132.2024,132.1052,132.2024,5451.0
2017-01-20 13:40:00,149.71,149.74,149.67,149.68,7116.0,132.2201,132.2466,132.1847,132.1936,7116.0
2017-01-20 13:45:00,149.71,149.74,149.63,149.63,8650.0,132.2201,132.2466,132.1494,132.1494,8650.0
2017-01-20 13:50:00,149.64,149.72,149.64,149.68,7413.0,132.1582,132.2289,132.1582,132.1936,7413.0
2017-01-20 13:55:00,149.68,149.74,149.64,149.64,11076.0,132.1936,132.2466,132.1582,132.1582,11076.0
2017-01-20 14:00:00,149.63,149.75,149.6,149.75,12667.0,132.1494,132.2554,132.1229,132.2554,12667.0
2017-01-20 14:05:00,149.76,149.78,149.68,149.71,6379.0,132.2642,132.2819,132.1936,132.2201,6379.0
2017-01-20 14:10:00,149.7,149.81,149.66,149.66,14310.0,132.2112,132.3084,132.1759,132.1759,14310.0
2017-01-20 14:15:00,149.69,149.75,149.68,149.72,4939.0,132.2024,132.2554,132.1936,132.2289,4939.0
2017-01-20 14:20:00,149.71,149.73,149.58,149.68,11436.0,132.2201,132.2377,132.1052,132.1936,11436.0
2017-01-20 14:25:00,149.69,149.77,149.63,149.69,7952.0,132.2024,132.2731,132.1494,132.2024,7952.0
2017-01-20 14:30:00,149.68,149.85,149.66,149.73,12989.0,132.1936,132.3437,132.1759,132.2377,12989.0
2017-01-20 14:35:00,149.72,149.8,149.67,149.75,12643.0,132.2289,132.2995,132.1847,132.2554,12643.0
2017-01-20 14:40:00,149.75,149.87,149.74,149.84,13047.0,132.2554,132.3614,132.2466,132.3349,13047.0
2017-01-20 14:45:00,149.82,149.84,149.68,149.7,7700.0,132.3172,132.3349,132.1936,132.2112,7700.0
2017-01-20 14:50:00,149.71,149.78,149.7,149.72,8702.0,132.2201,132.2819,132.2112,132.2289,8702.0
2017-01-20 14:55:00,149.73,149.81,149.69,149.8,11064.0,132.2377,132.3084,132.2024,132.2995,11064.0
2017-01-20 15:00:00,149.78,149.9,149.78,149.88,7316.0,132.2819,132.3879,132.2819,132.3702,7316.0
2017-01-20 15:05:00,149.91,150.08,149.85,150.08,38864.0,132.3967,132.5468,132.3437,132.5468,38864.0
2017-01-20 15:10:00,150.11,150.15,150.05,150.13,16294.0,132.5733,132.6087,132.5203,132.591,16294.0
2017-01-20 15:15:00,150.13,150.14,150.08,150.12,22786.0,132.591,132.5998,132.5468,132.5822,22786.0
2017-01-20 15:20:00,150.12,150.23,150.1,150.14,36156.0,132.5822,132.6793,132.5645,132.5998,36156.0
2017-01-20 15:25:00,150.14,150.15,149.93,149.94,22879.0,132.5998,132.6087,132.4144,132.4232,22879.0
2017-01-20 15:30:00,149.95,150.11,149.84,150.1,34484.0,132.432,132.5733,132.3349,132.5645,34484.0
2017-01-20 15:35:00,150.13,150.2,150.11,150.16,33821.0,132.591,132.6528,132.5733,132.6175,33821.0
2017-01-20 15:40:00,150.17,150.26,150.15,150.23,41220.0,132.6263,132.7058,132.6087,132.6793,41220.0
2017-01-20 15:45:00,150.22,150.34,150.21,150.29,77288.0,132.6705,132.7765,132.6616,132.7323,77288.0
2017-01-20 15:50:00,150.29,150.31,150.04,150.04,50050.0,132.7323,132.75,132.5115,132.5115,50050.0
2017-01-20 15:55:00,150.04,150.13,149.99,150.09,90326.0,132.5115,132.591,132.4674,132.5557,90326.0
2017-01-23 09:30:00,150.1,151.82,150.05,151.69,71536.0,132.5645,134.0836,132.5203,133.9687,71536.0
2017-01-23 09:35:00,151.49,153.66,151.48,153.5,122910.0,133.7921,135.7086,133.7833,135.5673,122910.0
2017-01-23 09:40:00,153.59,153.66,152.05,152.05,55020.0,135.6468,135.7086,134.2867,134.2867,55020.0
2017-01-23 09:45:00,152.05,152.81,152.05,152.72,33869.0,134.2867,134.9579,134.2867,134.8784,33869.0
2017-01-23 09:50:00,152.58,152.6,152.14,152.18,22757.0,134.7548,134.7724,134.3662,134.4015,22757.0
2017-01-23 09:55:00,152.15,152.68,152.05,152.08,26011.0,134.375,134.8431,134.2867,134.3132,26011.0
2017-01-23 10:00:00,152.05,152.18,152.02,152.15,19736.0,134.2867,134.4015,134.2602,134.375,19736.0
2017-01-23 10:05:00,152.13,152.68,152.13,152.55,110579.0,134.3573,134.8431,134.3573,134.7283,110579.0
2017-01-23 10:10:00,152.54,152.54,152.21,152.38,37832.0,134.7194,134.7194,134.428,134.5781,37832.0
2017-01-23 10:15:00,152.38,152.6,152.25,152.52,32163.0,134.5781,134.7724,134.4633,134.7018,32163.0
2017-01-23 10:20:00,152.54,152.71,152.28,152.7,29809.0,134.7194,134.8696,134.4898,134.8608,29809.0
2017-01-23 10:25:00,152.69,152.82,152.6,152.64,18490.0,134.8519,134.9667,134.7724,134.8078,18490.0
2017-01-23 10:30:00,152.64,153.13,152.61,152.71,31468.0,134.8078,135.2405,134.7813,134.8696,31468.0
2017-01-23 10:35:00,152.65,152.83,152.62,152.68,13537.0,134.8166,134.9756,134.7901,134.8431,13537.0
2017-01-23 10:40:00,152.69,152.97,152.59,152.78,43989.0,134.8519,135.0992,134.7636,134.9314,43989.0
2017-01-23 10:45:00,152.78,153.0,152.67,152.96,21834.0,134.9314,135.1257,134.8343,135.0904,21834.0
2017-01-23 10:50:00,152.95,152.96,152.77,152.79,28115.0,135.0815,135.0904,134.9226,134.9402,28115.0
2017-01-23 10:55:00,152.83,152.83,152.52,152.65,21863.0,134.9756,134.9756,134.7018,134.8166,21863.0
2017-01-23 11:00:00,152.64,152.77,152.57,152.66,19033.0,134.8078,134.9226,134.7459,134.8254,19033.0
2017-01-23 11:05:00,152.63,152.63,152.19,152.28,22621.0,134.7989,134.7989,134.4103,134.4898,22621.0
2017-01-23 11:10:00,152.31,152.45,152.16,152.25,25674.0,134.5163,134.64,134.3838,134.4633,25674.0
2017-01-23 11:15:00,152.17,152.35,152.15,152.2,20466.0,134.3927,134.5516,134.375,134.4192,20466.0
2017-01-23 11:20:00,152.19,152.21,151.94,152.0,28435.0,134.4103,134.428,134.1895,134.2425,28435.0
2017-01-23 11:25:00,152.0,152.15,151.83,152.13,21191.0,134.2425,134.375,134.0924,134.3573,21191.0
2017-01-23 11:30:00,152.12,152.21,151.9,151.94,9456.0,134.3485,134.428,134.1542,134.1895,9456.0
2017-01-23 11:35:00,151.9,152.0,151.9,151.93,14600.0,134.1542,134.2425,134.1542,134.1807,14600.0
2017-01-23 11:40:00,151.91,152.07,151.83,151.84,26332.0,134.163,134.3044,134.0924,134.1012,26332.0
2017-01-23 11:45:00,151.85,151.87,151.64,151.66,19350.0,134.1101,134.1277,133.9246,133.9423,19350.0
2017-01-23 11:50:00,151.67,151.7,151.53,151.62,4730.0,133.9511,133.9776,133.8274,133.9069,4730.0
2017-01-23 11:55:00,151.62,151.62,151.28,151.31,15005.0,133.9069,133.9069,133.6066,133.6331,15005.0
2017-01-23 12:00:00,151.37,151.46,151.29,151.29,6601.0,133.6861,133.7656,133.6155,133.6155,6601.0
2017-01-23 12:05:00,151.29,151.29,151.21,151.21,11297.0,133.6155,133.6155,133.5448,133.5448,11297.0
2017-01-23 12:10:00,151.21,151.32,151.05,151.05,7551.0,133.5448,133.642,133.4035,133.4035,7551.0
2017-01-23 12:15:00,151.05,151.17,151.01,151.16,11992.0,133.4035,133.5095,133.3682,133.5007,11992.0
2017-01-23 12:20:00,151.2,151.32,151.06,151.27,13116.0,133.536,133.642,133.4123,133.5978,13116.0
2017-01-23 12:25:00,151.28,151.33,151.15,151.24,17750.0,133.6066,133.6508,133.4918,133.5713,17750.0
2017-01-23 12:30:00,151.25,151.34,151.11,151.12,8200.0,133.5802,133.6596,133.4565,133.4653,8200.0
2017-01-23 12:35:00,151.17,151.17,151.09,151.09,7661.0,133.5095,133.5095,133.4388,133.4388,7661.0
2017-01-23 12:40:00,151.1,151.19,151.06,151.09,7955.0,133.4477,133.5272,133.4123,133.4388,7955.0
2017-01-23 12:45:00,151.07,151.07,150.82,150.82,8926.0,133.4212,133.4212,133.2004,133.2004,8926.0
2017-01-23 12:50:00,150.83,150.93,150.8,150.91,9489.0,133.2092,133.2975,133.1827,133.2799,9489.0
2017-01-23 12:55:00,150.96,151.0,150.89,150.89,10356.0,133.324,133.3594,133.2622,133.2622,10356.0
2017-01-23 13:00:00,150.89,151.0,150.89,150.93,18003.0,133.2622,133.3594,133.2622,133.2975,18003.0
2017-01-23 13:05:00,150.94,151.05,150.91,151.05,15720.0,133.3064,133.4035,133.2799,133.4035,15720.0
2017-01-23 13:10:00,151.05,151.05,150.96,151.03,21181.0,133.4035,133.4035,133.324,133.3859,21181.0
2017-01-23 13:15:00,151.02,151.19,151.01,151.17,16839.0,133.377,133.5272,133.3682,133.5095,16839.0
2017-01-23 13:20:00,151.21,151.3,151.18,151.22,17248.0,133.5448,133.6243,133.5183,133.5537,17248.0
2017-01-23 13:25:00,151.25,151.3,151.21,151.24,17965.0,133.5802,133.6243,133.5448,133.5713,17965.0
2017-01-23 13:30:00,151.22,151.39,151.22,151.36,14611.0,133.5537,133.7038,133.5537,133.6773,14611.0
2017-01-23 13:35:00,151.34,151.48,151.32,151.44,14054.0,133.6596,133.7833,133.642,133.748,14054.0
2017-01-23 13:40:00,151.49,151.52,151.36,151.48,29484.0,133.7921,133.8186,133.6773,133.7833,29484.0
2017-01-23 13:45:00,151.48,151.53,151.41,151.5,23281.0,133.7833,133.8274,133.7215,133.8009,23281.0
2017-01-23 13:50:00,151.52,151.58,151.34,151.35,22243.0,133.8186,133.8716,133.6596,133.6685,22243.0
2017-01-23 13:55:00,151.38,151.49,151.36,151.48,11011.0,133.695,133.7921,133.6773,133.7833,11011.0
2017-01-23 14:00:00,151.48,151.65,151.47,151.65,13126.0,133.7833,133.9334,133.7744,133.9334,13126.0
2017-01-23 14:05:00,151.61,151.63,151.47,151.48,12556.0,133.8981,133.9158,133.7744,133.7833,12556.0
2017-01-23 14:10:00,151.48,151.65,151.48,151.57,12967.0,133.7833,133.9334,133.7833,133.8628,12967.0
2017-01-23 14:15:00,151.55,151.63,151.51,151.62,22006.0,133.8451,133.9158,133.8098,133.9069,22006.0
2017-01-23 14:20:00,151.62,152.07,151.6,152.03,36012.0,133.9069,134.3044,133.8893,134.269,36012.0
2017-01-23 14:25:00,151.98,152.12,151.86,151.94,43697.0,134.2249,134.3485,134.1189,134.1895,43697.0
2017-01-23 14:30:00,151.96,152.02,151.89,151.89,9330.0,134.2072,134.2602,134.1454,134.1454,9330.0
2017-01-23 14:35:00,151.85,151.89,151.79,151.89,10619.0,134.1101,134.1454,134.0571,134.1454,10619.0
2017-01-23 14:40:00,151.9,151.9,151.65,151.71,11641.0,134.1542,134.1542,133.9334,133.9864,11641.0
2017-01-23 14:45:00,151.74,151.82,151.7,151.72,11176.0,134.0129,134.0836,133.9776,133.9952,11176.0
2017-01-23 14:50:00,151.64,151.73,151.64,151.71,13261.0,133.9246,134.0041,133.9246,133.9864,13261.0
2017-01-23 14:55:00,151.72,151.73,151.65,151.68,12825.0,133.9952,134.0041,133.9334,133.9599,12825.0
2017-01-23 15:00:00,151.69,151.77,151.57,151.62,13045.0,133.9687,134.0394,133.8628,133.9069,13045.0
2017-01-23 15:05:00,151.58,151.61,151.37,151.48,10062.0,133.8716,133.8981,133.6861,133.7833,10062.0
2017-01-23 15:10:00,151.5,151.51,151.27,151.27,8100.0,133.8009,133.8098,133.5978,133.5978,8100.0
2017-01-23 15:15:00,151.28,151.38,151.28,151.31,16736.0,133.6066,133.695,133.6066,133.6331,16736.0
2017-01-23 15:20:00,151.28,151.5,151.27,151.47,18301.0,133.6066,133.8009,133.5978,133.7744,18301.0
2017-01-23 15:25:00,151.46,151.61,151.46,151.52,16930.0,133.7656,133.8981,133.7656,133.8186,16930.0
2017-01-23 15:30:00,151.51,151.53,151.38,151.46,72761.0,133.8098,133.8274,133.695,133.7656,72761.0
2017-01-23 15:35:00,151.44,151.63,151.43,151.6,26238.0,133.748,133.9158,133.7391,133.8893,26238.0
2017-01-23 15:40:00,151.6,151.76,151.59,151.74,28866.0,133.8893,134.0306,133.8804,134.0129,28866.0
2017-01-23 15:45:00,151.74,151.82,151.74,151.8,34326.0,134.0129,134.0836,134.0129,134.0659,34326.0
2017-01-23 15:50:00,151.78,151.78,151.53,151.56,55786.0,134.0482,134.0482,133.8274,133.8539,55786.0
2017-01-23 15:55:00,151.56,151.7,151.49,151.58,125990.0,133.8539,133.9776,133.7921,133.8716,125990.0
2017-01-24 09:30:00,151.29,152.07,150.91,152.06,26028.0,133.6155,134.3044,133.2799,134.2955,26028.0
2017-01-24 09:35:00,152.06,152.21,151.61,151.64,9868.0,134.2955,134.428,133.8981,133.9246,9868.0
2017-01-24 09:40:00,151.63,151.73,151.26,151.73,9780.0,133.9158,134.0041,133.589,134.0041,9780.0
2017-01-24 09:45:00,151.72,151.73,151.39,151.7,11270.0,133.9952,134.0041,133.7038,133.9776,11270.0
2017-01-24 09:50:00,151.7,152.15,151.63,152.02,18451.0,133.9776,134.375,133.9158,134.2602,18451.0
2017-01-24 09:55:00,152.0,152.0,151.61,151.75,16114.0,134.2425,134.2425,133.8981,134.0217,16114.0
2017-01-24 10:00:00,151.7,151.7,151.17,151.24,11972.0,133.9776,133.9776,133.5095,133.5713,11972.0
2017-01-24 10:05:00,151.28,151.35,150.96,150.96,15828.0,133.6066,133.6685,133.324,133.324,15828.0
2017-01-24 10:10:00,150.96,151.36,150.95,151.29,10248.0,133.324,133.6773,133.3152,133.6155,10248.0
2017-01-24 10:15:00,151.33,151.34,151.14,151.27,10667.0,133.6508,133.6596,133.483,133.5978,10667.0
2017-01-24 10:20:00,151.3,151.43,151.14,151.15,16029.0,133.6243,133.7391,133.483,133.4918,16029.0
2017-01-24 10:25:00,151.14,151.22,151.0,151.12,10807.0,133.483,133.5537,133.3594,133.4653,10807.0
2017-01-24 10:30:00,151.12,151.17,150.82,151.01,17493.0,133.4653,133.5095,133.2004,133.3682,17493.0
2017-01-24 10:35:00,151.01,151.03,150.71,150.82,15949.0,133.3682,133.3859,133.1032,133.2004,15949.0
2017-01-24 10:40:00,150.77,150.87,150.59,150.62,8412.0,133.1562,133.2445,132.9973,133.0238,8412.0
2017-01-24 10:45:00,150.62,150.76,150.59,150.76,21505.0,133.0238,133.1474,132.9973,133.1474,21505.0
2017-01-24 10:50:00,150.83,151.1,150.8,151.04,15956.0,133.2092,133.4477,133.1827,133.3947,15956.0
2017-01-24 10:55:00,151.02,151.18,150.9,151.18,13912.0,133.377,133.5183,133.271,133.5183,13912.0
2017-01-24 11:00:00,151.16,151.16,150.99,151.08,9147.0,133.5007,133.5007,133.3505,133.43,9147.0
2017-01-24 11:05:00,151.04,151.04,150.84,150.87,8070.0,133.3947,133.3947,133.218,133.2445,8070.0
2017-01-24 11:10:00,150.86,150.86,150.63,150.73,9204.0,133.2357,133.2357,133.0326,133.1209,9204.0
2017-01-24 11:15:00,150.73,150.9,150.73,150.9,9582.0,133.1209,133.271,133.1209,133.271,9582.0
2017-01-24 11:20:00,150.9,150.98,150.89,150.9,7766.0,133.271,133.3417,133.2622,133.271,7766.0
2017-01-24 11:25:00,150.92,151.22,150.89,151.22,11813.0,133.2887,133.5537,133.2622,133.5537,11813.0
2017-01-24 11:30:00,151.22,151.24,151.09,151.17,5701.0,133.5537,133.5713,133.4388,133.5095,5701.0
2017-01-24 11:35:00,151.17,151.33,151.13,151.31,6041.0,133.5095,133.6508,133.4742,133.6331,6041.0
2017-01-24 11:40:00,151.28,151.3,151.16,151.27,6527.0,133.6066,133.6243,133.5007,133.5978,6527.0
2017-01-24 11:45:00,151.25,151.65,151.23,151.65,6414.0,133.5802,133.9334,133.5625,133.9334,6414.0
2017-01-24 11:50:00,151.65,151.9,151.6,151.69,12753.0,133.9334,134.1542,133.8893,133.9687,12753.0
2017-01-24 11:55:00,151.67,151.78,151.52,151.59,6504.0,133.9511,134.0482,133.8186,133.8804,6504.0
2017-01-24 12:00:00,151.59,151.81,151.55,151.74,9031.0,133.8804,134.0747,133.8451,134.0129,9031.0
2017-01-24 12:05:00,151.74,151.88,151.6,151.86,6200.0,134.0129,134.1366,133.8893,134.1189,6200.0
2017-01-24 12:10:00,151.85,151.86,151.65,151.72,9078.0,134.1101,134.1189,133.9334,133.9952,9078.0
2017-01-24 12:15:00,151.74,151.75,151.63,151.67,8126.0,134.0129,134.0217,133.9158,133.9511,8126.0
2017-01-24 12:20:00,151.68,151.68,151.52,151.52,5179.0,133.9599,133.9599,133.8186,133.8186,5179.0
2017-01-24 12:25:00,151.53,151.77,151.53,151.74,6291.0,133.8274,134.0394,133.8274,134.0129,6291.0
2017-01-24 12:30:00,151.77,151.8,151.6,151.69,6634.0,134.0394,134.0659,133.8893,133.9687,6634.0
2017-01-24 12:35:00,151.67,151.73,151.66,151.73,4309.0,133.9511,134.0041,133.9423,134.0041,4309.0
2017-01-24 12:40:00,151.67,151.73,151.59,151.68,7977.0,133.9511,134.0041,133.8804,133.9599,7977.0
2017-01-24 12:45:00,151.7,151.75,151.6,151.67,7036.0,133.9776,134.0217,133.8893,133.9511,7036.0
2017-01-24 12:50:00,151.7,151.93,151.62,151.87,8346.0,133.9776,134.1807,133.9069,134.1277,8346.0
2017-01-24 12:55:00,151.93,152.08,151.84,152.0,10385.0,134.1807,134.3132,134.1012,134.2425,10385.0
2017-01-24 13:00:00,151.98,152.06,151.93,151.97,8677.0,134.2249,134.2955,134.1807,134.216,8677.0
2017-01-24 13:05:00,152.0,152.27,151.96,152.26,16715.0,134.2425,134.481,134.2072,134.4722,16715.0
2017-01-24 13:10:00,152.26,152.31,152.18,152.27,14508.0,134.4722,134.5163,134.4015,134.481,14508.0
2017-01-24 13:15:00,152.25,152.41,152.22,152.41,8495.0,134.4633,134.6046,134.4368,134.6046,8495.0
2017-01-24 13:20:00,152.4,152.41,152.26,152.34,11391.0,134.5958,134.6046,134.4722,134.5428,11391.0
2017-01-24 13:25:00,152.34,152.62,152.31,152.62,16589.0,134.5428,134.7901,134.5163,134.7901,16589.0
2017-01-24 13:30:00,152.61,152.69,152.49,152.49,29208.0,134.7813,134.8519,134.6753,134.6753,29208.0
2017-01-24 13:35:00,152.57,152.57,152.41,152.42,6730.0,134.7459,134.7459,134.6046,134.6135,6730.0
2017-01-24 13:40:00,152.47,152.65,152.41,152.56,11511.0,134.6576,134.8166,134.6046,134.7371,11511.0
2017-01-24 13:45:00,152.53,152.74,152.53,152.65,13138.0,134.7106,134.8961,134.7106,134.8166,13138.0
2017-01-24 13:50:00,152.65,152.75,152.6,152.69,8739.0,134.8166,134.9049,134.7724,134.8519,8739.0
2017-01-24 13:55:00,152.68,152.72,152.41,152.46,12996.0,134.8431,134.8784,134.6046,134.6488,12996.0
2017-01-24 14:00:00,152.46,152.58,152.38,152.51,12232.0,134.6488,134.7548,134.5781,134.693,12232.0
2017-01-24 14:05:00,152.49,152.58,152.4,152.58,9321.0,134.6753,134.7548,134.5958,134.7548,9321.0
2017-01-24 14:10:00,152.56,152.58,152.37,152.43,26858.0,134.7371,134.7548,134.5693,134.6223,26858.0
2017-01-24 14:15:00,152.43,152.62,152.39,152.55,19723.0,134.6223,134.7901,134.587,134.7283,19723.0
2017-01-24 14:20:00,152.59,152.62,152.48,152.48,10351.0,134.7636,134.7901,134.6665,134.6665,10351.0
2017-01-24 14:25:00,152.47,152.69,152.45,152.69,15023.0,134.6576,134.8519,134.64,134.8519,15023.0
2017-01-24 14:30:00,152.69,152.84,152.6,152.84,15195.0,134.8519,134.9844,134.7724,134.9844,15195.0
2017-01-24 14:35:00,152.8,152.85,152.69,152.79,12891.0,134.9491,134.9932,134.8519,134.9402,12891.0
2017-01-24 14:40:00,152.76,152.96,152.72,152.91,30564.0,134.9137,135.0904,134.8784,135.0462,30564.0
2017-01-24 14:45:00,152.91,152.93,152.67,152.67,9267.0,135.0462,135.0639,134.8343,134.8343,9267.0
2017-01-24 14:50:00,152.67,152.84,152.63,152.63,9479.0,134.8343,134.9844,134.7989,134.7989,9479.0
2017-01-24 14:55:00,152.63,152.63,152.46,152.47,18417.0,134.7989,134.7989,134.6488,134.6576,18417.0
2017-01-24 15:00:00,152.48,153.01,152.47,152.99,42854.0,134.6665,135.1345,134.6576,135.1169,42854.0
2017-01-24 15:05:00,152.97,153.09,152.94,153.09,19465.0,135.0992,135.2052,135.0727,135.2052,19465.0
2017-01-24 15:10:00,153.08,153.23,152.96,153.11,40214.0,135.1964,135.3288,135.0904,135.2229,40214.0
2017-01-24 15:15:00,153.18,153.18,152.98,153.11,22012.0,135.2847,135.2847,135.108,135.2229,22012.0
2017-01-24 15:20:00,153.07,153.37,153.03,153.33,42993.0,135.1875,135.4525,135.1522,135.4172,42993.0
2017-01-24 15:25:00,153.33,153.33,153.13,153.14,23019.0,135.4172,135.4172,135.2405,135.2494,23019.0
2017-01-24 15:30:00,153.16,153.17,152.97,152.97,16863.0,135.267,135.2758,135.0992,135.0992,16863.0
2017-01-24 15:35:00,152.97,153.21,152.92,153.19,38272.0,135.0992,135.3112,135.0551,135.2935,38272.0
2017-01-24 15:40:00,153.19,153.2,152.96,153.05,47596.0,135.2935,135.3023,135.0904,135.1699,47596.0
2017-01-24 15:45:00,153.07,153.32,153.03,153.18,67484.0,135.1875,135.4083,135.1522,135.2847,67484.0
2017-01-24 15:50:00,153.17,153.18,153.04,153.09,67449.0,135.2758,135.2847,135.161,135.2052,67449.0
2017-01-24 15:55:00,153.12,153.15,152.85,153.06,158206.0,135.2317,135.2582,134.9932,135.1787,158206.0
2017-01-25 09:30:00,153.38,153.9,153.06,153.6,96398.0,135.4613,135.9206,135.1787,135.6556,96398.0
2017-01-25 09:35:00,153.71,154.36,153.61,153.69,55984.0,135.7528,136.3268,135.6644,135.7351,55984.0
2017-01-25 09:40:00,153.72,154.15,153.69,154.06,12223.0,135.7616,136.1414,135.7351,136.0619,12223.0
2017-01-25 09:45:00,154.03,154.13,153.56,154.13,27645.0,136.0354,136.1237,135.6203,136.1237,27645.0
2017-01-25 09:50:00,154.04,154.04,153.57,153.75,24812.0,136.0442,136.0442,135.6291,135.7881,24812.0
2017-01-25 09:55:00,153.69,154.32,153.62,154.16,59339.0,135.7351,136.2915,135.6733,136.1502,59339.0
2017-01-25 10:00:00,154.02,154.02,153.57,153.72,15237.0,136.0265,136.0265,135.6291,135.7616,15237.0
2017-01-25 10:05:00,153.75,153.79,153.61,153.71,9356.0,135.7881,135.8234,135.6644,135.7528,9356.0
2017-01-25 10:10:00,153.74,153.77,153.37,153.4,18372.0,135.7793,135.8058,135.4525,135.479,18372.0
2017-01-25 10:15:00,153.4,153.56,153.33,153.48,44137.0,135.479,135.6203,135.4172,135.5496,44137.0
2017-01-25 10:20:00,153.53,153.53,153.34,153.43,9338.0,135.5938,135.5938,135.426,135.5055,9338.0
2017-01-25 10:25:00,153.4,153.78,153.35,153.53,12066.0,135.479,135.8146,135.4348,135.5938,12066.0
2017-01-25 10:30:00,153.38,153.52,153.25,153.52,41165.0,135.4613,135.585,135.3465,135.585,41165.0
2017-01-25 10:35:00,153.57,153.98,153.57,153.94,19830.0,135.6291,135.9912,135.6291,135.9559,19830.0
2017-01-25 10:40:00,153.93,154.15,153.75,154.11,39370.0,135.9471,136.1414,135.7881,136.106,39370.0
2017-01-25 10:45:00,154.12,154.13,153.82,153.92,28753.0,136.1149,136.1237,135.8499,135.9382,28753.0
2017-01-25 10:50:00,153.93,154.15,153.85,153.99,18916.0,135.9471,136.1414,135.8764,136.0,18916.0
2017-01-25 10:55:00,154.04,154.15,153.92,153.99,4900.0,136.0442,136.1414,135.9382,136.0,4900.0
2017-01-25 11:00:00,153.94,154.06,153.86,154.01,80378.0,135.9559,136.0619,135.8852,136.0177,80378.0
2017-01-25 11:05:00,154.07,154.09,154.01,154.09,6924.0,136.0707,136.0884,136.0177,136.0884,6924.0
2017-01-25 11:10:00,154.07,154.12,153.91,153.92,12305.0,136.0707,136.1149,135.9294,135.9382,12305.0
2017-01-25 11:15:00,153.94,153.97,153.66,153.66,35348.0,135.9559,135.9824,135.7086,135.7086,35348.0
2017-01-25 11:20:00,153.72,153.76,153.52,153.59,20550.0,135.7616,135.7969,135.585,135.6468,20550.0
2017-01-25 11:25:00,153.53,153.63,153.41,153.42,20792.0,135.5938,135.6821,135.4878,135.4966,20792.0
2017-01-25 11:30:00,153.47,153.47,153.31,153.32,9492.0,135.5408,135.5408,135.3995,135.4083,9492.0
2017-01-25 11:35:00,153.32,153.42,153.25,153.37,12889.0,135.4083,135.4966,135.3465,135.4525,12889.0
2017-01-25 11:40:00,153.37,153.42,153.16,153.16,4799.0,135.4525,135.4966,135.267,135.267,4799.0
2017-01-25 11:45:00,153.15,153.31,153.15,153.21,10246.0,135.2582,135.3995,135.2582,135.3112,10246.0
2017-01-25 11:50:00,153.21,153.25,153.05,153.05,5814.0,135.3112,135.3465,135.1699,135.1699,5814.0
2017-01-25 11:55:00,153.06,153.15,153.06,153.13,5701.0,135.1787,135.2582,135.1787,135.2405,5701.0
2017-01-25 12:00:00,153.11,153.13,153.0,153.13,5684.0,135.2229,135.2405,135.1257,135.2405,5684.0
2017-01-25 12:05:00,153.15,153.18,153.06,153.11,6796.0,135.2582,135.2847,135.1787,135.2229,6796.0
2017-01-25 12:10:00,153.08,153.12,152.87,152.97,14202.0,135.1964,135.2317,135.0109,135.0992,14202.0
2017-01-25 12:15:00,152.94,152.99,152.74,152.79,5864.0,135.0727,135.1169,134.8961,134.9402,5864.0
2017-01-25 12:20:00,152.79,152.83,152.76,152.82,4088.0,134.9402,134.9756,134.9137,134.9667,4088.0
2017-01-25 12:25:00,152.82,152.83,152.69,152.72,7437.0,134.9667,134.9756,134.8519,134.8784,7437.0
2017-01-25 12:30:00,152.72,152.84,152.7,152.8,9223.0,134.8784,134.9844,134.8608,134.9491,9223.0
2017-01-25 12:35:00,152.78,152.85,152.72,152.83,14116.0,134.9314,134.9932,134.8784,134.9756,14116.0
2017-01-25 12:40:00,152.83,152.93,152.73,152.82,7600.0,134.9756,135.0639,134.8872,134.9667,7600.0
2017-01-25 12:45:00,152.86,153.04,152.82,153.02,10447.0,135.0021,135.161,134.9667,135.1434,10447.0
2017-01-25 12:50:00,153.04,153.08,152.98,153.03,3629.0,135.161,135.1964,135.108,135.1522,3629.0
2017-01-25 12:55:00,153.03,153.25,153.02,153.25,4993.0,135.1522,135.3465,135.1434,135.3465,4993.0
2017-01-25 13:00:00,153.25,153.25,153.09,153.22,8361.0,135.3465,135.3465,135.2052,135.32,8361.0
2017-01-25 13:05:00,153.25,153.36,153.2,153.31,33444.0,135.3465,135.4436,135.3023,135.3995,33444.0
2017-01-25 13:10:00,153.31,153.32,153.17,153.27,8823.0,135.3995,135.4083,135.2758,135.3642,8823.0
2017-01-25 13:15:00,153.26,153.34,153.19,153.3,8920.0,135.3553,135.426,135.2935,135.3907,8920.0
2017-01-25 13:20:00,153.3,153.35,153.26,153.3,12500.0,135.3907,135.4348,135.3553,135.3907,12500.0
2017-01-25 13:25:00,153.28,153.55,153.23,153.53,11260.0,135.373,135.6115,135.3288,135.5938,11260.0
2017-01-25 13:30:00,153.53,153.59,153.45,153.53,9372.0,135.5938,135.6468,135.5231,135.5938,9372.0
2017-01-25 13:35:00,153.53,153.63,153.48,153.54,11224.0,135.5938,135.6821,135.5496,135.6026,11224.0
2017-01-25 13:40:00,153.63,153.75,153.6,153.66,8043.0,135.6821,135.7881,135.6556,135.7086,8043.0
2017-01-25 13:45:00,153.66,153.83,153.51,153.76,8347.0,135.7086,135.8587,135.5761,135.7969,8347.0
2017-01-25 13:50:00,153.79,153.86,153.65,153.83,14084.0,135.8234,135.8852,135.6998,135.8587,14084.0
2017-01-25 13:55:00,153.8,153.87,153.68,153.87,71520.0,135.8322,135.8941,135.7263,135.8941,71520.0
2017-01-25 14:00:00,153.86,153.86,153.54,153.54,15346.0,135.8852,135.8852,135.6026,135.6026,15346.0
2017-01-25 14:05:00,153.57,153.71,153.5,153.64,16409.0,135.6291,135.7528,135.5673,135.6909,16409.0
2017-01-25 14:10:00,153.67,153.67,153.29,153.31,7424.0,135.7174,135.7174,135.3818,135.3995,7424.0
2017-01-25 14:15:00,153.29,153.47,153.28,153.4,9307.0,135.3818,135.5408,135.373,135.479,9307.0
2017-01-25 14:20:00,153.41,153.41,153.23,153.28,9167.0,135.4878,135.4878,135.3288,135.373,9167.0
2017-01-25 14:25:00,153.28,153.47,153.28,153.33,10851.0,135.373,135.5408,135.373,135.4172,10851.0
2017-01-25 14:30:00,153.33,153.43,153.33,153.4,9288.0,135.4172,135.5055,135.4172,135.479,9288.0
2017-01-25 14:35:00,153.38,153.4,153.26,153.32,9643.0,135.4613,135.479,135.3553,135.4083,9643.0
2017-01-25 14:40:00,153.31,153.47,153.3,153.47,15976.0,135.3995,135.5408,135.3907,135.5408,15976.0
2017-01-25 14:45:00,153.46,153.62,153.46,153.57,21442.0,135.532,135.6733,135.532,135.6291,21442.0
2017-01-25 14:50:00,153.57,153.58,153.5,153.5,8000.0,135.6291,135.6379,135.5673,135.5673,8000.0
2017-01-25 14:55:00,153.53,153.56,153.48,153.49,6825.0,135.5938,135.6203,135.5496,135.5585,6825.0
2017-01-25 15:00:00,153.5,153.87,153.49,153.87,24676.0,135.5673,135.8941,135.5585,135.8941,24676.0
2017-01-25 15:05:00,153.87,153.87,153.78,153.81,17150.0,135.8941,135.8941,135.8146,135.8411,17150.0
2017-01-25 15:10:00,153.83,153.9,153.76,153.87,14730.0,135.8587,135.9206,135.7969,135.8941,14730.0
2017-01-25 15:15:00,153.87,153.91,153.68,153.71,14822.0,135.8941,135.9294,135.7263,135.7528,14822.0
2017-01-25 15:20:00,153.7,153.83,153.68,153.73,12280.0,135.7439,135.8587,135.7263,135.7704,12280.0
2017-01-25 15:25:00,153.71,153.78,153.61,153.7,14650.0,135.7528,135.8146,135.6644,135.7439,14650.0
2017-01-25 15:30:00,153.69,153.69,153.57,153.58,20205.0,135.7351,135.7351,135.6291,135.6379,20205.0
2017-01-25 15:35:00,153.59,153.86,153.49,153.79,81223.0,135.6468,135.8852,135.5585,135.8234,81223.0
2017-01-25 15:40:00,153.74,153.8,153.71,153.77,23654.0,135.7793,135.8322,135.7528,135.8058,23654.0
2017-01-25 15:45:00,153.77,153.97,153.77,153.95,33975.0,135.8058,135.9824,135.8058,135.9647,33975.0
2017-01-25 15:50:00,153.94,154.08,153.93,154.03,76840.0,135.9559,136.0795,135.9471,136.0354,76840.0
2017-01-25 15:55:00,154.04,154.11,153.97,154.1,99573.0,136.0442,136.106,135.9824,136.0972,99573.0
2017-01-26 09:30:00,153.78,154.61,153.69,154.19,45097.0,135.8146,136.5476,135.7351,136.1767,45097.0
2017-01-26 09:35:00,154.54,154.6,153.76,153.77,7650.0,136.4858,136.5388,135.7969,135.8058,7650.0
2017-01-26 09:40:00,153.76,154.03,153.25,153.41,20435.0,135.7969,136.0354,135.3465,135.4878,20435.0
2017-01-26 09:45:00,153.43,153.5,153.17,153.25,47460.0,135.5055,135.5673,135.2758,135.3465,47460.0
2017-01-26 09:50:00,153.32,153.4,153.03,153.24,31443.0,135.4083,135.479,135.1522,135.3377,31443.0
2017-01-26 09:55:00,153.14,153.24,152.69,152.86,35138.0,135.2494,135.3377,134.8519,135.0021,35138.0
2017-01-26 10:00:00,152.77,152.86,152.57,152.61,5946.0,134.9226,135.0021,134.7459,134.7813,5946.0
2017-01-26 10:05:00,152.63,152.82,152.63,152.74,10351.0,134.7989,134.9667,134.7989,134.8961,10351.0
2017-01-26 10:10:00,152.72,152.76,152.51,152.7,10076.0,134.8784,134.9137,134.693,134.8608,10076.0
2017-01-26 10:15:00,152.67,152.76,152.57,152.76,10955.0,134.8343,134.9137,134.7459,134.9137,10955.0
2017-01-26 10:20:00,152.81,152.94,152.7,152.7,13950.0,134.9579,135.0727,134.8608,134.8608,13950.0
2017-01-26 10:25:00,152.7,152.79,152.37,152.72,15983.0,134.8608,134.9402,134.5693,134.8784,15983.0
2017-01-26 10:30:00,152.57,152.68,152.51,152.67,4657.0,134.7459,134.8431,134.693,134.8343,4657.0
2017-01-26 10:35:00,152.63,152.85,152.55,152.7,8566.0,134.7989,134.9932,134.7283,134.8608,8566.0
2017-01-26 10:40:00,152.77,152.8,152.61,152.74,11446.0,134.9226,134.9491,134.7813,134.8961,11446.0
2017-01-26 10:45:00,152.64,152.78,152.46,152.48,9212.0,134.8078,134.9314,134.6488,134.6665,9212.0
2017-01-26 10:50:00,152.45,152.61,152.4,152.61,7200.0,134.64,134.7813,134.5958,134.7813,7200.0
2017-01-26 10:55:00,152.61,152.67,152.51,152.67,6150.0,134.7813,134.8343,134.693,134.8343,6150.0
2017-01-26 11:00:00,152.65,152.67,152.56,152.58,11150.0,134.8166,134.8343,134.7371,134.7548,11150.0
2017-01-26 11:05:00,152.58,152.64,152.54,152.64,14058.0,134.7548,134.8078,134.7194,134.8078,14058.0
2017-01-26 11:10:00,152.64,152.85,152.57,152.74,12109.0,134.8078,134.9932,134.7459,134.8961,12109.0
2017-01-26 11:15:00,152.74,152.79,152.54,152.54,11180.0,134.8961,134.9402,134.7194,134.7194,11180.0
2017-01-26 11:20:00,152.55,152.6,152.43,152.56,12600.0,134.7283,134.7724,134.6223,134.7371,12600.0
2017-01-26 11:25:00,152.59,152.64,152.53,152.64,3700.0,134.7636,134.8078,134.7106,134.8078,3700.0
2017-01-26 11:30:00,152.72,152.79,152.67,152.78,5984.0,134.8784,134.9402,134.8343,134.9314,5984.0
2017-01-26 11:35:00,152.72,152.73,152.6,152.61,1713.0,134.8784,134.8872,134.7724,134.7813,1713.0
2017-01-26 11:40:00,152.68,152.75,152.61,152.74,10844.0,134.8431,134.9049,134.7813,134.8961,10844.0
2017-01-26 11:45:00,152.74,152.95,152.69,152.72,10330.0,134.8961,135.0815,134.8519,134.8784,10330.0
2017-01-26 11:50:00,152.78,152.78,152.41,152.56,42612.0,134.9314,134.9314,134.6046,134.7371,42612.0
2017-01-26 11:55:00,152.61,152.63,152.46,152.52,11119.0,134.7813,134.7989,134.6488,134.7018,11119.0
2017-01-26 12:00:00,152.6,152.68,152.54,152.61,30246.0,134.7724,134.8431,134.7194,134.7813,30246.0
2017-01-26 12:05:00,152.57,152.6,152.42,152.47,27966.0,134.7459,134.7724,134.6135,134.6576,27966.0
2017-01-26 12:10:00,152.49,152.52,152.33,152.45,11556.0,134.6753,134.7018,134.534,134.64,11556.0
2017-01-26 12:15:00,152.38,152.44,152.23,152.24,16916.0,134.5781,134.6311,134.4457,134.4545,16916.0
2017-01-26 12:20:00,152.23,152.25,152.12,152.17,9600.0,134.4457,134.4633,134.3485,134.3927,9600.0
2017-01-26 12:25:00,152.18,152.25,152.16,152.23,3180.0,134.4015,134.4633,134.3838,134.4457,3180.0
2017-01-26 12:30:00,152.2,152.23,152.06,152.06,5980.0,134.4192,134.4457,134.2955,134.2955,5980.0
2017-01-26 12:35:00,152.04,152.1,152.01,152.04,5639.0,134.2779,134.3308,134.2514,134.2779,5639.0
2017-01-26 12:40:00,152.03,152.04,151.93,151.93,8312.0,134.269,134.2779,134.1807,134.1807,8312.0
2017-01-26 12:45:00,151.94,151.96,151.85,151.9,11317.0,134.1895,134.2072,134.1101,134.1542,11317.0
2017-01-26 12:50:00,151.92,152.02,151.89,151.91,5415.0,134.1719,134.2602,134.1454,134.163,5415.0
2017-01-26 12:55:00,152.0,152.0,151.88,151.94,2402.0,134.2425,134.2425,134.1366,134.1895,2402.0
2017-01-26 13:00:00,151.95,152.19,151.92,152.18,22766.0,134.1984,134.4103,134.1719,134.4015,22766.0
2017-01-26 13:05:00,152.19,152.21,152.05,152.12,3686.0,134.4103,134.428,134.2867,134.3485,3686.0
2017-01-26 13:10:00,152.1,152.3,152.08,152.2,15046.0,134.3308,134.5075,134.3132,134.4192,15046.0
2017-01-26 13:15:00,152.17,152.21,152.07,152.17,5590.0,134.3927,134.428,134.3044,134.3927,5590.0
2017-01-26 13:20:00,152.21,152.4,152.15,152.4,16350.0,134.428,134.5958,134.375,134.5958,16350.0
2017-01-26 13:25:00,152.37,152.5,152.36,152.5,12449.0,134.5693,134.6841,134.5605,134.6841,12449.0
2017-01-26 13:30:00,152.5,152.68,152.49,152.61,20771.0,134.6841,134.8431,134.6753,134.7813,20771.0
2017-01-26 13:35:00,152.64,152.75,152.59,152.74,10619.0,134.8078,134.9049,134.7636,134.8961,10619.0
2017-01-26 13:40:00,152.7,152.76,152.64,152.76,5650.0,134.8608,134.9137,134.8078,134.9137,5650.0
2017-01-26 13:45:00,152.76,152.91,152.76,152.9,12006.0,134.9137,135.0462,134.9137,135.0374,12006.0
2017-01-26 13:50:00,152.81,152.89,152.68,152.68,6858.0,134.9579,135.0286,134.8431,134.8431,6858.0
2017-01-26 13:55:00,152.68,152.68,152.6,152.65,3256.0,134.8431,134.8431,134.7724,134.8166,3256.0
2017-01-26 14:00:00,152.66,152.68,152.55,152.58,2944.0,134.8254,134.8431,134.7283,134.7548,2944.0
2017-01-26 14:05:00,152.52,152.65,152.52,152.59,11887.0,134.7018,134.8166,134.7018,134.7636,11887.0
2017-01-26 14:10:00,152.6,152.66,152.58,152.58,3787.0,134.7724,134.8254,134.7548,134.7548,3787.0
2017-01-26 14:15:00,152.55,152.63,152.48,152.49,12978.0,134.7283,134.7989,134.6665,134.6753,12978.0
2017-01-26 14:20:00,152.49,152.52,152.33,152.47,4562.0,134.6753,134.7018,134.534,134.6576,4562.0
2017-01-26 14:25:00,152.44,152.52,152.41,152.5,3024.0,134.6311,134.7018,134.6046,134.6841,3024.0
2017-01-26 14:30:00,152.54,152.54,152.43,152.48,9534.0,134.7194,134.7194,134.6223,134.6665,9534.0
2017-01-26 14:35:00,152.48,152.53,152.45,152.45,6633.0,134.6665,134.7106,134.64,134.64,6633.0
2017-01-26 14:40:00,152.51,152.6,152.47,152.51,12565.0,134.693,134.7724,134.6576,134.693,12565.0
2017-01-26 14:45:00,152.54,152.62,152.44,152.57,35808.0,134.7194,134.7901,134.6311,134.7459,35808.0
2017-01-26 14:50:00,152.61,152.61,152.5,152.55,9754.0,134.7813,134.7813,134.6841,134.7283,9754.0
2017-01-26 14:55:00,152.54,152.62,152.33,152.42,53935.0,134.7194,134.7901,134.534,134.6135,53935.0
2017-01-26 15:00:00,152.43,152.54,152.35,152.36,178935.0,134.6223,134.7194,134.5516,134.5605,178935.0
2017-01-26 15:05:00,152.4,152.4,152.07,152.1,27610.0,134.5958,134.5958,134.3044,134.3308,27610.0
2017-01-26 15:10:00,152.1,152.11,151.55,151.81,57496.0,134.3308,134.3397,133.8451,134.0747,57496.0
2017-01-26 15:15:00,151.77,152.05,151.73,151.92,47070.0,134.0394,134.2867,134.0041,134.1719,47070.0
2017-01-26 15:20:00,151.87,151.88,151.62,151.65,82975.0,134.1277,134.1366,133.9069,133.9334,82975.0
2017-01-26 15:25:00,151.66,151.84,151.57,151.78,56549.0,133.9423,134.1012,133.8628,134.0482,56549.0
2017-01-26 15:30:00,151.78,151.82,151.3,151.57,91029.0,134.0482,134.0836,133.6243,133.8628,91029.0
2017-01-26 15:35:00,151.54,151.67,151.51,151.62,40298.0,133.8363,133.9511,133.8098,133.9069,40298.0
2017-01-26 15:40:00,151.58,151.59,151.17,151.19,40443.0,133.8716,133.8804,133.5095,133.5272,40443.0
2017-01-26 15:45:00,151.19,151.29,150.86,150.89,86549.0,133.5272,133.6155,133.2357,133.2622,86549.0
2017-01-26 15:50:00,150.9,150.94,150.6,150.62,121344.0,133.271,133.3064,133.0061,133.0238,121344.0
2017-01-26 15:55:00,150.61,150.61,149.8,149.96,328631.0,133.0149,133.0149,132.2995,132.4409,328631.0
2017-01-27 09:30:00,149.1,149.25,148.0,148.96,111817.0,131.6813,131.8138,130.7098,131.5577,111817.0
2017-01-27 09:35:00,149.03,149.09,148.26,148.41,42407.0,131.6195,131.6725,130.9395,131.0719,42407.0
2017-01-27 09:40:00,148.4,148.73,148.24,148.5,34616.0,131.0631,131.3546,130.9218,131.1514,34616.0
2017-01-27 09:45:00,148.52,148.94,148.5,148.85,42476.0,131.1691,131.54,131.1514,131.4605,42476.0
2017-01-27 09:50:00,148.77,149.19,148.75,148.92,15424.0,131.3899,131.7608,131.3722,131.5224,15424.0
2017-01-27 09:55:00,148.93,149.07,148.64,148.79,27252.0,131.5312,131.6548,131.2751,131.4075,27252.0
2017-01-27 10:00:00,148.77,148.83,148.35,148.36,17848.0,131.3899,131.4429,131.0189,131.0278,17848.0
2017-01-27 10:05:00,148.35,148.39,148.1,148.14,13853.0,131.0189,131.0543,130.7982,130.8335,13853.0
2017-01-27 10:10:00,148.1,148.23,148.0,148.1,44923.0,130.7982,130.913,130.7098,130.7982,44923.0
2017-01-27 10:15:00,148.08,148.14,148.0,148.02,21022.0,130.7805,130.8335,130.7098,130.7275,21022.0
2017-01-27 10:20:00,148.02,148.1,148.0,148.09,22649.0,130.7275,130.7982,130.7098,130.7893,22649.0
2017-01-27 10:25:00,148.06,148.38,148.03,148.36,34028.0,130.7628,131.0454,130.7363,131.0278,34028.0
2017-01-27 10:30:00,148.33,148.95,148.33,148.89,95594.0,131.0013,131.5488,131.0013,131.4959,95594.0
2017-01-27 10:35:00,148.89,149.32,148.88,149.26,61876.0,131.4959,131.8756,131.487,131.8226,61876.0
2017-01-27 10:40:00,149.23,149.23,148.92,149.0,24685.0,131.7961,131.7961,131.5224,131.593,24685.0
2017-01-27 10:45:00,149.06,149.21,148.9,149.17,45065.0,131.646,131.7785,131.5047,131.7431,45065.0
2017-01-27 10:50:00,149.17,149.24,149.01,149.03,20240.0,131.7431,131.805,131.6018,131.6195,20240.0
2017-01-27 10:55:00,149.04,149.08,148.86,149.0,25732.0,131.6283,131.6637,131.4694,131.593,25732.0
2017-01-27 11:00:00,149.02,149.09,148.91,149.0,18625.0,131.6107,131.6725,131.5135,131.593,18625.0
2017-01-27 11:05:00,149.01,149.05,148.81,148.86,26845.0,131.6018,131.6372,131.4252,131.4694,26845.0
2017-01-27 11:10:00,148.82,149.07,148.75,148.99,22358.0,131.434,131.6548,131.3722,131.5842,22358.0
2017-01-27 11:15:00,148.95,148.95,148.77,148.81,15614.0,131.5488,131.5488,131.3899,131.4252,15614.0
2017-01-27 11:20:00,148.85,148.88,148.53,148.77,20975.0,131.4605,131.487,131.1779,131.3899,20975.0
2017-01-27 11:25:00,148.77,148.8,148.52,148.59,11562.0,131.3899,131.4164,131.1691,131.2309,11562.0
2017-01-27 11:30:00,148.61,149.4,148.59,149.35,137207.0,131.2486,131.9463,131.2309,131.9021,137207.0
2017-01-27 11:35:00,149.32,149.59,149.23,149.59,31498.0,131.8756,132.1141,131.7961,132.1141,31498.0
2017-01-27 11:40:00,149.56,149.84,149.52,149.84,46091.0,132.0876,132.3349,132.0523,132.3349,46091.0
2017-01-27 11:45:00,149.8,149.84,149.45,149.45,35388.0,132.2995,132.3349,131.9904,131.9904,35388.0
2017-01-27 11:50:00,149.44,149.44,149.23,149.24,12264.0,131.9816,131.9816,131.7961,131.805,12264.0
2017-01-27 11:55:00,149.27,149.54,149.23,149.52,15963.0,131.8315,132.0699,131.7961,132.0523,15963.0
2017-01-27 12:00:00,149.5,149.68,149.49,149.61,8302.0,132.0346,132.1936,132.0258,132.1317,8302.0
2017-01-27 12:05:00,149.57,149.67,149.52,149.52,7181.0,132.0964,132.1847,132.0523,132.0523,7181.0
2017-01-27 12:10:00,149.52,149.63,149.5,149.51,10464.0,132.0523,132.1494,132.0346,132.0434,10464.0
2017-01-27 12:15:00,149.5,150.0,149.5,149.87,63931.0,132.0346,132.4762,132.0346,132.3614,63931.0
2017-01-27 12:20:00,149.93,150.0,149.88,149.99,19817.0,132.4144,132.4762,132.3702,132.4674,19817.0
2017-01-27 12:25:00,149.97,149.97,149.87,149.92,13923.0,132.4497,132.4497,132.3614,132.4055,13923.0
2017-01-27 12:30:00,149.94,150.0,149.9,149.95,19109.0,132.4232,132.4762,132.3879,132.432,19109.0
2017-01-27 12:35:00,149.97,150.0,149.88,149.91,11917.0,132.4497,132.4762,132.3702,132.3967,11917.0
2017-01-27 12:40:00,149.92,150.0,149.86,149.99,13361.0,132.4055,132.4762,132.3525,132.4674,13361.0
2017-01-27 12:45:00,149.98,150.0,149.94,149.99,14237.0,132.4585,132.4762,132.4232,132.4674,14237.0
2017-01-27 12:50:00,149.97,150.0,149.94,149.96,7611.0,132.4497,132.4762,132.4232,132.4409,7611.0
2017-01-27 12:55:00,149.95,149.97,149.9,149.9,6495.0,132.432,132.4497,132.3879,132.3879,6495.0
2017-01-27 13:00:00,149.92,150.0,149.91,149.97,75603.0,132.4055,132.4762,132.3967,132.4497,75603.0
2017-01-27 13:05:00,149.98,150.0,149.57,149.6,36403.0,132.4585,132.4762,132.0964,132.1229,36403.0
2017-01-27 13:10:00,149.58,149.93,149.58,149.81,12624.0,132.1052,132.4144,132.1052,132.3084,12624.0
2017-01-27 13:15:00,149.8,149.86,149.72,149.79,7737.0,132.2995,132.3525,132.2289,132.2907,7737.0
2017-01-27 13:20:00,149.85,150.0,149.76,149.79,129055.0,132.3437,132.4762,132.2642,132.2907,129055.0
2017-01-27 13:25:00,149.78,149.84,149.68,149.78,8513.0,132.2819,132.3349,132.1936,132.2819,8513.0
2017-01-27 13:30:00,149.82,149.96,149.76,149.89,9548.0,132.3172,132.4409,132.2642,132.379,9548.0
2017-01-27 13:35:00,149.94,149.95,149.82,149.9,9364.0,132.4232,132.432,132.3172,132.3879,9364.0
2017-01-27 13:40:00,149.88,149.9,149.87,149.9,14245.0,132.3702,132.3879,132.3614,132.3879,14245.0
2017-01-27 13:45:00,149.88,149.89,149.74,149.76,7376.0,132.3702,132.379,132.2466,132.2642,7376.0
2017-01-27 13:50:00,149.77,149.83,149.72,149.76,16070.0,132.2731,132.326,132.2289,132.2642,16070.0
2017-01-27 13:55:00,149.82,149.89,149.76,149.79,29730.0,132.3172,132.379,132.2642,132.2907,29730.0
2017-01-27 14:00:00,149.78,149.97,149.72,149.92,31061.0,132.2819,132.4497,132.2289,132.4055,31061.0
2017-01-27 14:05:00,149.94,149.94,149.77,149.77,13147.0,132.4232,132.4232,132.2731,132.2731,13147.0
2017-01-27 14:10:00,149.78,149.91,149.76,149.86,23460.0,132.2819,132.3967,132.2642,132.3525,23460.0
2017-01-27 14:15:00,149.84,149.9,149.83,149.84,11367.0,132.3349,132.3879,132.326,132.3349,11367.0
2017-01-27 14:20:00,149.84,149.92,149.83,149.9,15627.0,132.3349,132.4055,132.326,132.3879,15627.0
2017-01-27 14:25:00,149.9,149.91,149.78,149.8,11497.0,132.3879,132.3967,132.2819,132.2995,11497.0
2017-01-27 14:30:00,149.83,149.84,149.7,149.8,10652.0,132.326,132.3349,132.2112,132.2995,10652.0
2017-01-27 14:35:00,149.77,149.8,149.69,149.72,12502.0,132.2731,132.2995,132.2024,132.2289,12502.0
2017-01-27 14:40:00,149.72,149.73,149.58,149.58,4650.0,132.2289,132.2377,132.1052,132.1052,4650.0
2017-01-27 14:45:00,149.58,149.7,149.54,149.62,5561.0,132.1052,132.2112,132.0699,132.1406,5561.0
2017-01-27 14:50:00,149.63,149.63,149.41,149.46,9311.0,132.1494,132.1494,131.9551,131.9993,9311.0
2017-01-27 14:55:00,149.48,149.55,149.46,149.5,8997.0,132.0169,132.0788,131.9993,132.0346,8997.0
2017-01-27 15:00:00,149.5,149.55,149.42,149.43,8939.0,132.0346,132.0788,131.9639,131.9728,8939.0
2017-01-27 15:05:00,149.44,149.44,149.31,149.31,7830.0,131.9816,131.9816,131.8668,131.8668,7830.0
2017-01-27 15:10:00,149.3,149.3,149.19,149.19,5648.0,131.858,131.858,131.7608,131.7608,5648.0
2017-01-27 15:15:00,149.18,149.23,149.05,149.05,17315.0,131.752,131.7961,131.6372,131.6372,17315.0
2017-01-27 15:20:00,149.1,149.13,149.03,149.03,13332.0,131.6813,131.7078,131.6195,131.6195,13332.0
2017-01-27 15:25:00,149.06,149.2,149.01,149.13,17320.0,131.646,131.7696,131.6018,131.7078,17320.0
2017-01-27 15:30:00,149.16,149.28,149.14,149.2,25529.0,131.7343,131.8403,131.7167,131.7696,25529.0
2017-01-27 15:35:00,149.21,149.28,149.17,149.17,29291.0,131.7785,131.8403,131.7431,131.7431,29291.0
2017-01-27 15:40:00,149.17,149.19,149.14,149.17,17624.0,131.7431,131.7608,131.7167,131.7431,17624.0
2017-01-27 15:45:00,149.16,149.18,148.96,149.0,38943.0,131.7343,131.752,131.5577,131.593,38943.0
2017-01-27 15:50:00,149.01,149.04,148.88,148.88,60801.0,131.6018,131.6283,131.487,131.487,60801.0
2017-01-27 15:55:00,148.89,148.97,148.83,148.92,78662.0,131.4959,131.5665,131.4429,131.5224,78662.0
2017-01-30 09:30:00,149.36,149.36,148.1,148.2,30856.0,131.911,131.911,130.7982,130.8865,30856.0
2017-01-30 09:35:00,148.22,148.36,148.1,148.26,32040.0,130.9041,131.0278,130.7982,130.9395,32040.0
2017-01-30 09:40:00,148.26,148.45,147.71,147.8,30922.0,130.9395,131.1073,130.4537,130.5332,30922.0
2017-01-30 09:45:00,147.76,147.97,147.59,147.61,30525.0,130.4979,130.6833,130.3477,130.3654,30525.0
2017-01-30 09:50:00,147.64,147.79,147.54,147.64,18605.0,130.3919,130.5244,130.3036,130.3919,18605.0
2017-01-30 09:55:00,147.65,148.0,147.64,147.91,7081.0,130.4007,130.7098,130.3919,130.6303,7081.0
2017-01-30 10:00:00,147.92,148.28,147.68,148.12,10586.0,130.6392,130.9571,130.4272,130.8158,10586.0
2017-01-30 10:05:00,148.09,148.16,147.79,147.93,10082.0,130.7893,130.8511,130.5244,130.648,10082.0
2017-01-30 10:10:00,147.86,148.04,147.66,147.7,20963.0,130.5862,130.7452,130.4096,130.4449,20963.0
2017-01-30 10:15:00,147.67,147.69,147.53,147.56,18853.0,130.4184,130.436,130.2947,130.3212,18853.0
2017-01-30 10:20:00,147.58,147.65,147.37,147.56,16958.0,130.3389,130.4007,130.1534,130.3212,16958.0
2017-01-30 10:25:00,147.55,147.61,147.4,147.6,9622.0,130.3124,130.3654,130.1799,130.3566,9622.0
2017-01-30 10:30:00,147.59,147.87,147.59,147.83,8472.0,130.3477,130.595,130.3477,130.5597,8472.0
2017-01-30 10:35:00,147.82,147.89,147.67,147.73,9727.0,130.5509,130.6127,130.4184,130.4714,9727.0
2017-01-30 10:40:00,147.74,147.83,147.67,147.83,9535.0,130.4802,130.5597,130.4184,130.5597,9535.0
2017-01-30 10:45:00,147.85,147.85,147.63,147.66,7440.0,130.5774,130.5774,130.3831,130.4096,7440.0
2017-01-30 10:50:00,147.64,147.73,147.59,147.63,7629.0,130.3919,130.4714,130.3477,130.3831,7629.0
2017-01-30 10:55:00,147.64,147.65,147.55,147.57,18480.0,130.3919,130.4007,130.3124,130.3301,18480.0
2017-01-30 11:00:00,147.58,147.59,147.42,147.55,16611.0,130.3389,130.3477,130.1976,130.3124,16611.0
2017-01-30 11:05:00,147.52,147.57,147.5,147.56,8724.0,130.2859,130.3301,130.2682,130.3212,8724.0
2017-01-30 11:10:00,147.53,147.77,147.52,147.77,10961.0,130.2947,130.5067,130.2859,130.5067,10961.0
2017-01-30 11:15:00,147.78,147.81,147.68,147.72,6168.0,130.5155,130.542,130.4272,130.4625,6168.0
2017-01-30 11:20:00,147.72,147.75,147.6,147.66,6950.0,130.4625,130.489,130.3566,130.4096,6950.0
2017-01-30 11:25:00,147.67,147.71,147.56,147.56,2900.0,130.4184,130.4537,130.3212,130.3212,2900.0
2017-01-30 11:30:00,147.57,147.63,147.54,147.54,9198.0,130.3301,130.3831,130.3036,130.3036,9198.0
2017-01-30 11:35:00,147.57,147.63,147.56,147.61,3359.0,130.3301,130.3831,130.3212,130.3654,3359.0
2017-01-30 11:40:00,147.64,147.66,147.52,147.59,30607.0,130.3919,130.4096,130.2859,130.3477,30607.0
2017-01-30 11:45:00,147.6,147.67,147.47,147.47,8692.0,130.3566,130.4184,130.2418,130.2418,8692.0
2017-01-30 11:50:00,147.5,147.52,147.17,147.2,19205.0,130.2682,130.2859,129.9768,130.0033,19205.0
2017-01-30 11:55:00,147.23,147.23,147.09,147.1,19963.0,130.0298,130.0298,129.9061,129.915,19963.0
2017-01-30 12:00:00,147.12,147.24,146.99,147.22,110003.0,129.9326,130.0386,129.8178,130.021,110003.0
2017-01-30 12:05:00,147.15,147.24,147.06,147.13,10151.0,129.9591,130.0386,129.8796,129.9415,10151.0
2017-01-30 12:10:00,147.14,147.27,147.13,147.22,3910.0,129.9503,130.0651,129.9415,130.021,3910.0
2017-01-30 12:15:00,147.27,147.4,147.22,147.34,15725.0,130.0651,130.1799,130.021,130.1269,15725.0
2017-01-30 12:20:00,147.33,147.34,147.18,147.23,13198.0,130.1181,130.1269,129.9856,130.0298,13198.0
2017-01-30 12:25:00,147.25,147.52,147.2,147.44,43269.0,130.0475,130.2859,130.0033,130.2153,43269.0
2017-01-30 12:30:00,147.41,147.51,147.4,147.51,6794.0,130.1888,130.2771,130.1799,130.2771,6794.0
2017-01-30 12:35:00,147.52,147.69,147.44,147.67,11960.0,130.2859,130.436,130.2153,130.4184,11960.0
2017-01-30 12:40:00,147.71,147.74,147.59,147.7,14288.0,130.4537,130.4802,130.3477,130.4449,14288.0
2017-01-30 12:45:00,147.8,148.02,147.71,147.88,32674.0,130.5332,130.7275,130.4537,130.6039,32674.0
2017-01-30 12:50:00,147.84,148.0,147.84,147.96,7222.0,130.5685,130.7098,130.5685,130.6745,7222.0
2017-01-30 12:55:00,147.96,148.17,147.95,148.15,9522.0,130.6745,130.86,130.6657,130.8423,9522.0
2017-01-30 13:00:00,148.16,148.27,148.09,148.1,23944.0,130.8511,130.9483,130.7893,130.7982,23944.0
2017-01-30 13:05:00,148.13,148.4,148.12,148.36,8924.0,130.8246,131.0631,130.8158,131.0278,8924.0
2017-01-30 13:10:00,148.34,148.46,148.32,148.46,30346.0,131.0101,131.1161,130.9924,131.1161,30346.0
2017-01-30 13:15:00,148.46,148.48,147.95,148.15,60348.0,131.1161,131.1338,130.6657,130.8423,60348.0
2017-01-30 13:20:00,148.14,148.16,148.03,148.05,3040.0,130.8335,130.8511,130.7363,130.754,3040.0
2017-01-30 13:25:00,148.05,148.23,148.05,148.22,12213.0,130.754,130.913,130.754,130.9041,12213.0
2017-01-30 13:30:00,148.23,148.27,148.12,148.12,4155.0,130.913,130.9483,130.8158,130.8158,4155.0
2017-01-30 13:35:00,148.16,148.27,148.15,148.16,5950.0,130.8511,130.9483,130.8423,130.8511,5950.0
2017-01-30 13:40:00,148.16,148.26,148.16,148.23,7700.0,130.8511,130.9395,130.8511,130.913,7700.0
2017-01-30 13:45:00,148.28,148.46,148.27,148.33,8307.0,130.9571,131.1161,130.9483,131.0013,8307.0
2017-01-30 13:50:00,148.31,148.33,148.23,148.28,4919.0,130.9836,131.0013,130.913,130.9571,4919.0
2017-01-30 13:55:00,148.3,148.5,148.25,148.47,29381.0,130.9748,131.1514,130.9306,131.1249,29381.0
2017-01-30 14:00:00,148.47,148.48,148.3,148.38,15424.0,131.1249,131.1338,130.9748,131.0454,15424.0
2017-01-30 14:05:00,148.36,148.49,148.35,148.37,13365.0,131.0278,131.1426,131.0189,131.0366,13365.0
2017-01-30 14:10:00,148.37,148.43,148.24,148.43,23804.0,131.0366,131.0896,130.9218,131.0896,23804.0
2017-01-30 14:15:00,148.4,148.41,148.21,148.24,20044.0,131.0631,131.0719,130.8953,130.9218,20044.0
2017-01-30 14:20:00,148.23,148.24,148.01,148.03,10243.0,130.913,130.9218,130.7187,130.7363,10243.0
2017-01-30 14:25:00,148.03,148.19,147.99,147.99,15958.0,130.7363,130.8776,130.701,130.701,15958.0
2017-01-30 14:30:00,148.09,148.09,147.82,147.87,19326.0,130.7893,130.7893,130.5509,130.595,19326.0
2017-01-30 14:35:00,147.86,147.95,147.84,147.9,10614.0,130.5862,130.6657,130.5685,130.6215,10614.0
2017-01-30 14:40:00,147.93,147.97,147.78,147.85,10023.0,130.648,130.6833,130.5155,130.5774,10023.0
2017-01-30 14:45:00,147.81,147.92,147.73,147.78,12706.0,130.542,130.6392,130.4714,130.5155,12706.0
2017-01-30 14:50:00,147.75,147.84,147.71,147.71,14942.0,130.489,130.5685,130.4537,130.4537,14942.0
2017-01-30 14:55:00,147.75,147.82,147.68,147.68,12902.0,130.489,130.5509,130.4272,130.4272,12902.0
2017-01-30 15:00:00,147.73,147.99,147.73,147.9,6500.0,130.4714,130.701,130.4714,130.6215,6500.0
2017-01-30 15:05:00,147.96,148.14,147.95,148.14,5701.0,130.6745,130.8335,130.6657,130.8335,5701.0
2017-01-30 15:10:00,148.16,148.18,148.1,148.12,6860.0,130.8511,130.8688,130.7982,130.8158,6860.0
2017-01-30 15:15:00,148.1,148.13,148.03,148.11,10965.0,130.7982,130.8246,130.7363,130.807,10965.0
2017-01-30 15:20:00,148.11,148.2,148.11,148.13,10275.0,130.807,130.8865,130.807,130.8246,10275.0
2017-01-30 15:25:00,148.15,148.23,148.13,148.18,14342.0,130.8423,130.913,130.8246,130.8688,14342.0
2017-01-30 15:30:00,148.21,148.33,148.17,148.31,11072.0,130.8953,131.0013,130.86,130.9836,11072.0
2017-01-30 15:35:00,148.31,148.33,148.17,148.2,10276.0,130.9836,131.0013,130.86,130.8865,10276.0
2017-01-30 15:40:00,148.18,148.38,148.17,148.38,12625.0,130.8688,131.0454,130.86,131.0454,12625.0
2017-01-30 15:45:00,148.36,148.37,148.25,148.26,28518.0,131.0278,131.0366,130.9306,130.9395,28518.0
2017-01-30 15:50:00,148.26,148.32,148.26,148.29,24528.0,130.9395,130.9924,130.9395,130.966,24528.0
2017-01-30 15:55:00,148.3,148.43,148.29,148.33,54847.0,130.9748,131.0896,130.966,131.0013,54847.0
2017-01-31 09:30:00,148.0,148.33,147.92,148.21,25776.0,130.7098,131.0013,130.6392,130.8953,25776.0
2017-01-31 09:35:00,148.22,148.59,148.22,148.35,5530.0,130.9041,131.2309,130.9041,131.0189,5530.0
2017-01-31 09:40:00,148.37,148.74,148.25,148.66,8780.0,131.0366,131.3634,130.9306,131.2927,8780.0
2017-01-31 09:45:00,148.62,148.81,148.55,148.7,8754.0,131.2574,131.4252,131.1956,131.3281,8754.0
2017-01-31 09:50:00,148.71,148.8,148.61,148.65,7045.0,131.3369,131.4164,131.2486,131.2839,7045.0
2017-01-31 09:55:00,148.67,148.97,148.65,148.97,13115.0,131.3016,131.5665,131.2839,131.5665,13115.0
2017-01-31 10:00:00,148.88,149.07,148.88,148.95,29057.0,131.487,131.6548,131.487,131.5488,29057.0
2017-01-31 10:05:00,148.92,149.03,148.79,148.98,7825.0,131.5224,131.6195,131.4075,131.5753,7825.0
2017-01-31 10:10:00,148.93,149.02,148.86,148.96,11795.0,131.5312,131.6107,131.4694,131.5577,11795.0
2017-01-31 10:15:00,148.96,149.25,148.92,149.2,17075.0,131.5577,131.8138,131.5224,131.7696,17075.0
2017-01-31 10:20:00,149.17,149.17,148.96,149.02,5150.0,131.7431,131.7431,131.5577,131.6107,5150.0
2017-01-31 10:25:00,149.01,149.14,149.01,149.03,10717.0,131.6018,131.7167,131.6018,131.6195,10717.0
2017-01-31 10:30:00,149.07,149.07,148.77,148.8,22779.0,131.6548,131.6548,131.3899,131.4164,22779.0
2017-01-31 10:35:00,148.85,148.85,148.65,148.65,5529.0,131.4605,131.4605,131.2839,131.2839,5529.0
2017-01-31 10:40:00,148.65,148.65,148.53,148.55,5664.0,131.2839,131.2839,131.1779,131.1956,5664.0
2017-01-31 10:45:00,148.6,148.66,148.52,148.61,11209.0,131.2397,131.2927,131.1691,131.2486,11209.0
2017-01-31 10:50:00,148.64,148.65,148.38,148.4,6693.0,131.2751,131.2839,131.0454,131.0631,6693.0
2017-01-31 10:55:00,148.41,148.52,148.35,148.51,8065.0,131.0719,131.1691,131.0189,131.1603,8065.0
2017-01-31 11:00:00,148.49,148.49,148.32,148.36,5134.0,131.1426,131.1426,130.9924,131.0278,5134.0
2017-01-31 11:05:00,148.4,148.4,148.25,148.29,16835.0,131.0631,131.0631,130.9306,130.966,16835.0
2017-01-31 11:10:00,148.26,148.39,148.26,148.36,6906.0,130.9395,131.0543,130.9395,131.0278,6906.0
2017-01-31 11:15:00,148.37,148.52,148.34,148.51,8822.0,131.0366,131.1691,131.0101,131.1603,8822.0
2017-01-31 11:20:00,148.49,148.62,148.49,148.56,4093.0,131.1426,131.2574,131.1426,131.2044,4093.0
2017-01-31 11:25:00,148.57,148.57,148.35,148.4,5216.0,131.2132,131.2132,131.0189,131.0631,5216.0
2017-01-31 11:30:00,148.42,148.49,148.39,148.42,7048.0,131.0808,131.1426,131.0543,131.0808,7048.0
2017-01-31 11:35:00,148.4,148.55,148.39,148.52,3514.0,131.0631,131.1956,131.0543,131.1691,3514.0
2017-01-31 11:40:00,148.52,148.61,148.46,148.53,9015.0,131.1691,131.2486,131.1161,131.1779,9015.0
2017-01-31 11:45:00,148.5,148.53,148.45,148.53,6241.0,131.1514,131.1779,131.1073,131.1779,6241.0
2017-01-31 11:50:00,148.53,148.57,148.39,148.47,4397.0,131.1779,131.2132,131.0543,131.1249,4397.0
2017-01-31 11:55:00,148.47,148.49,148.44,148.49,1990.0,131.1249,131.1426,131.0984,131.1426,1990.0
2017-01-31 12:00:00,148.48,148.6,148.46,148.6,12325.0,131.1338,131.2397,131.1161,131.2397,12325.0
2017-01-31 12:05:00,148.58,148.72,148.56,148.72,2900.0,131.2221,131.3457,131.2044,131.3457,2900.0
2017-01-31 12:10:00,148.69,148.69,148.61,148.65,4918.0,131.3192,131.3192,131.2486,131.2839,4918.0
2017-01-31 12:15:00,148.64,148.79,148.57,148.65,9543.0,131.2751,131.4075,131.2132,131.2839,9543.0
2017-01-31 12:20:00,148.65,148.68,148.6,148.66,6830.0,131.2839,131.3104,131.2397,131.2927,6830.0
2017-01-31 12:25:00,148.66,148.72,148.62,148.71,4426.0,131.2927,131.3457,131.2574,131.3369,4426.0
2017-01-31 12:30:00,148.71,148.73,148.62,148.69,3174.0,131.3369,131.3546,131.2574,131.3192,3174.0
2017-01-31 12:35:00,148.71,148.71,148.65,148.67,2661.0,131.3369,131.3369,131.2839,131.3016,2661.0
2017-01-31 12:40:00,148.71,148.84,148.71,148.84,900.0,131.3369,131.4517,131.3369,131.4517,900.0
2017-01-31 12:45:00,148.86,148.86,148.78,148.81,2140.0,131.4694,131.4694,131.3987,131.4252,2140.0
2017-01-31 12:50:00,148.78,148.91,148.77,148.89,2040.0,131.3987,131.5135,131.3899,131.4959,2040.0
2017-01-31 12:55:00,148.84,148.88,148.81,148.83,500.0,131.4517,131.487,131.4252,131.4429,500.0
2017-01-31 13:00:00,148.84,148.87,148.76,148.76,1900.0,131.4517,131.4782,131.381,131.381,1900.0
2017-01-31 13:05:00,148.77,149.0,148.77,149.0,22648.0,131.3899,131.593,131.3899,131.593,22648.0
2017-01-31 13:10:00,149.0,149.23,149.0,149.15,62309.0,131.593,131.7961,131.593,131.7255,62309.0
2017-01-31 13:15:00,149.17,149.24,149.12,149.19,10620.0,131.7431,131.805,131.699,131.7608,10620.0
2017-01-31 13:20:00,149.19,149.64,149.19,149.64,25017.0,131.7608,132.1582,131.7608,132.1582,25017.0
2017-01-31 13:25:00,149.63,149.86,149.62,149.76,60798.0,132.1494,132.3525,132.1406,132.2642,60798.0
2017-01-31 13:30:00,149.73,149.73,149.3,149.47,8073.0,132.2377,132.2377,131.858,132.0081,8073.0
2017-01-31 13:35:00,149.39,149.46,149.33,149.33,3196.0,131.9374,131.9993,131.8845,131.8845,3196.0
2017-01-31 13:40:00,149.37,149.41,149.23,149.25,3785.0,131.9198,131.9551,131.7961,131.8138,3785.0
2017-01-31 13:45:00,149.29,149.35,149.23,149.24,6700.0,131.8491,131.9021,131.7961,131.805,6700.0
2017-01-31 13:50:00,149.24,149.29,149.11,149.16,2550.0,131.805,131.8491,131.6902,131.7343,2550.0
2017-01-31 13:55:00,149.17,149.23,149.11,149.23,3130.0,131.7431,131.7961,131.6902,131.7961,3130.0
2017-01-31 14:00:00,149.23,149.26,149.14,149.14,3460.0,131.7961,131.8226,131.7167,131.7167,3460.0
2017-01-31 14:05:00,149.13,149.17,149.06,149.08,7082.0,131.7078,131.7431,131.646,131.6637,7082.0
2017-01-31 14:10:00,149.09,149.14,149.04,149.04,3884.0,131.6725,131.7167,131.6283,131.6283,3884.0
2017-01-31 14:15:00,149.04,149.17,149.0,149.1,12775.0,131.6283,131.7431,131.593,131.6813,12775.0
2017-01-31 14:20:00,149.1,149.11,149.01,149.09,6763.0,131.6813,131.6902,131.6018,131.6725,6763.0
2017-01-31 14:25:00,149.12,149.15,149.06,149.11,15708.0,131.699,131.7255,131.646,131.6902,15708.0
2017-01-31 14:30:00,149.11,149.15,149.04,149.06,6230.0,131.6902,131.7255,131.6283,131.646,6230.0
2017-01-31 14:35:00,149.06,149.29,149.06,149.29,4603.0,131.646,131.8491,131.646,131.8491,4603.0
2017-01-31 14:40:00,149.3,149.47,149.27,149.47,15900.0,131.858,132.0081,131.8315,132.0081,15900.0
2017-01-31 14:45:00,149.47,149.47,149.24,149.28,23947.0,132.0081,132.0081,131.805,131.8403,23947.0
2017-01-31 14:50:00,149.3,149.3,149.22,149.24,4069.0,131.858,131.858,131.7873,131.805,4069.0
2017-01-31 14:55:00,149.24,149.27,149.22,149.26,3976.0,131.805,131.8315,131.7873,131.8226,3976.0
2017-01-31 15:00:00,149.26,149.33,149.26,149.32,21887.0,131.8226,131.8845,131.8226,131.8756,21887.0
2017-01-31 15:05:00,149.3,149.6,149.3,149.6,25614.0,131.858,132.1229,131.858,132.1229,25614.0
2017-01-31 15:10:00,149.58,149.88,149.58,149.79,73093.0,132.1052,132.3702,132.1052,132.2907,73093.0
2017-01-31 15:15:00,149.79,149.89,149.74,149.89,29241.0,132.2907,132.379,132.2466,132.379,29241.0
2017-01-31 15:20:00,149.88,150.02,149.71,149.89,91255.0,132.3702,132.4938,132.2201,132.379,91255.0
2017-01-31 15:25:00,149.87,150.0,149.66,150.0,81019.0,132.3614,132.4762,132.1759,132.4762,81019.0
2017-01-31 15:30:00,150.0,150.0,149.88,149.95,112876.0,132.4762,132.4762,132.3702,132.432,112876.0
2017-01-31 15:35:00,149.96,149.96,149.73,149.82,19945.0,132.4409,132.4409,132.2377,132.3172,19945.0
2017-01-31 15:40:00,149.82,150.0,149.82,149.94,27390.0,132.3172,132.4762,132.3172,132.4232,27390.0
2017-01-31 15:45:00,149.93,150.05,149.86,150.03,58237.0,132.4144,132.5203,132.3525,132.5027,58237.0
2017-01-31 15:50:00,150.03,150.03,149.71,149.71,52321.0,132.5027,132.5027,132.2201,132.2201,52321.0
2017-01-31 15:55:00,149.7,149.78,149.58,149.78,59131.0,132.2112,132.2819,132.1052,132.2819,59131.0
2017-02-01 09:30:00,151.76,151.93,150.15,150.29,59333.0,134.0306,134.1807,132.6087,132.7323,59333.0
2017-02-01 09:35:00,150.33,150.82,150.26,150.58,47548.0,132.7676,133.2004,132.7058,132.9884,47548.0
2017-02-01 09:40:00,150.63,150.86,150.62,150.75,16598.0,133.0326,133.2357,133.0238,133.1386,16598.0
2017-02-01 09:45:00,150.84,151.12,150.72,150.77,46852.0,133.218,133.4653,133.1121,133.1562,46852.0
2017-02-01 09:50:00,150.77,150.77,150.31,150.31,5328.0,133.1562,133.1562,132.75,132.75,5328.0
2017-02-01 09:55:00,150.31,150.5,150.26,150.26,19236.0,132.75,132.9178,132.7058,132.7058,19236.0
2017-02-01 10:00:00,150.23,150.27,149.94,149.96,26131.0,132.6793,132.7146,132.4232,132.4409,26131.0
2017-02-01 10:05:00,149.96,150.0,149.75,150.0,16009.0,132.4409,132.4762,132.2554,132.4762,16009.0
2017-02-01 10:10:00,149.99,149.99,149.76,149.86,7574.0,132.4674,132.4674,132.2642,132.3525,7574.0
2017-02-01 10:15:00,149.78,149.95,149.78,149.85,13232.0,132.2819,132.432,132.2819,132.3437,13232.0
2017-02-01 10:20:00,149.85,149.93,149.75,149.89,14678.0,132.3437,132.4144,132.2554,132.379,14678.0
2017-02-01 10:25:00,149.94,149.94,149.78,149.82,6610.0,132.4232,132.4232,132.2819,132.3172,6610.0
2017-02-01 10:30:00,149.82,149.95,149.57,149.57,15597.0,132.3172,132.432,132.0964,132.0964,15597.0
2017-02-01 10:35:00,149.57,149.61,149.41,149.42,7768.0,132.0964,132.1317,131.9551,131.9639,7768.0
2017-02-01 10:40:00,149.44,149.44,149.09,149.09,21703.0,131.9816,131.9816,131.6725,131.6725,21703.0
2017-02-01 10:45:00,149.13,149.21,148.98,148.98,11278.0,131.7078,131.7785,131.5753,131.5753,11278.0
2017-02-01 10:50:00,149.01,149.01,148.79,148.81,7664.0,131.6018,131.6018,131.4075,131.4252,7664.0
2017-02-01 10:55:00,148.83,148.95,148.73,148.77,20255.0,131.4429,131.5488,131.3546,131.3899,20255.0
2017-02-01 11:00:00,148.83,149.22,148.81,149.16,15260.0,131.4429,131.7873,131.4252,131.7343,15260.0
2017-02-01 11:05:00,149.17,149.2,149.04,149.16,11329.0,131.7431,131.7696,131.6283,131.7343,11329.0
2017-02-01 11:10:00,149.18,149.35,149.17,149.32,10396.0,131.752,131.9021,131.7431,131.8756,10396.0
2017-02-01 11:15:00,149.35,149.49,149.31,149.31,6965.0,131.9021,132.0258,131.8668,131.8668,6965.0
2017-02-01 11:20:00,149.29,149.31,149.17,149.21,6348.0,131.8491,131.8668,131.7431,131.7785,6348.0
2017-02-01 11:25:00,149.14,149.22,149.05,149.18,6735.0,131.7167,131.7873,131.6372,131.752,6735.0
2017-02-01 11:30:00,149.19,149.19,149.01,149.08,5588.0,131.7608,131.7608,131.6018,131.6637,5588.0
2017-02-01 11:35:00,149.09,149.16,149.08,149.16,4750.0,131.6725,131.7343,131.6637,131.7343,4750.0
2017-02-01 11:40:00,149.16,149.21,149.09,149.09,5717.0,131.7343,131.7785,131.6725,131.6725,5717.0
2017-02-01 11:45:00,149.1,149.23,149.08,149.15,7880.0,131.6813,131.7961,131.6637,131.7255,7880.0
2017-02-01 11:50:00,149.08,149.15,149.0,149.15,8284.0,131.6637,131.7255,131.593,131.7255,8284.0
2017-02-01 11:55:00,149.12,149.39,149.06,149.37,7116.0,131.699,131.9374,131.646,131.9198,7116.0
2017-02-01 12:00:00,149.39,149.4,149.25,149.32,3900.0,131.9374,131.9463,131.8138,131.8756,3900.0
2017-02-01 12:05:00,149.34,149.39,149.25,149.39,4955.0,131.8933,131.9374,131.8138,131.9374,4955.0
2017-02-01 12:10:00,149.41,149.42,149.28,149.36,4855.0,131.9551,131.9639,131.8403,131.911,4855.0
2017-02-01 12:15:00,149.34,149.42,149.27,149.42,3499.0,131.8933,131.9639,131.8315,131.9639,3499.0
2017-02-01 12:20:00,149.46,149.5,149.4,149.45,7314.0,131.9993,132.0346,131.9463,131.9904,7314.0
2017-02-01 12:25:00,149.4,149.43,149.34,149.42,4757.0,131.9463,131.9728,131.8933,131.9639,4757.0
2017-02-01 12:30:00,149.44,149.47,149.34,149.39,7534.0,131.9816,132.0081,131.8933,131.9374,7534.0
2017-02-01 12:35:00,149.39,149.45,149.38,149.4,4170.0,131.9374,131.9904,131.9286,131.9463,4170.0
2017-02-01 12:40:00,149.42,149.47,149.36,149.38,6432.0,131.9639,132.0081,131.911,131.9286,6432.0
2017-02-01 12:45:00,149.37,149.42,149.31,149.31,3600.0,131.9198,131.9639,131.8668,131.8668,3600.0
2017-02-01 12:50:00,149.31,149.37,149.26,149.3,4836.0,131.8668,131.9198,131.8226,131.858,4836.0
2017-02-01 12:55:00,149.28,149.3,149.23,149.29,5107.0,131.8403,131.858,131.7961,131.8491,5107.0
2017-02-01 13:00:00,149.27,149.32,149.25,149.27,4450.0,131.8315,131.8756,131.8138,131.8315,4450.0
2017-02-01 13:05:00,149.27,149.37,149.27,149.36,8000.0,131.8315,131.9198,131.8315,131.911,8000.0
2017-02-01 13:10:00,149.32,149.32,149.21,149.25,4553.0,131.8756,131.8756,131.7785,131.8138,4553.0
2017-02-01 13:15:00,149.28,149.3,149.17,149.23,4666.0,131.8403,131.858,131.7431,131.7961,4666.0
2017-02-01 13:20:00,149.18,149.33,149.17,149.33,3900.0,131.752,131.8845,131.7431,131.8845,3900.0
2017-02-01 13:25:00,149.3,149.3,149.18,149.26,4816.0,131.858,131.858,131.752,131.8226,4816.0
2017-02-01 13:30:00,149.27,149.32,149.2,149.21,3421.0,131.8315,131.8756,131.7696,131.7785,3421.0
2017-02-01 13:35:00,149.27,149.3,149.23,149.27,5063.0,131.8315,131.858,131.7961,131.8315,5063.0
2017-02-01 13:40:00,149.28,149.31,149.23,149.31,5138.0,131.8403,131.8668,131.7961,131.8668,5138.0
2017-02-01 13:45:00,149.3,149.3,149.24,149.27,2850.0,131.858,131.858,131.805,131.8315,2850.0
2017-02-01 13:50:00,149.25,149.27,148.96,148.96,5756.0,131.8138,131.8315,131.5577,131.5577,5756.0
2017-02-01 13:55:00,149.01,149.04,148.94,149.04,9248.0,131.6018,131.6283,131.54,131.6283,9248.0
2017-02-01 14:00:00,148.97,149.16,148.9,149.06,15304.0,131.5665,131.7343,131.5047,131.646,15304.0
2017-02-01 14:05:00,149.07,149.38,149.07,149.19,14780.0,131.6548,131.9286,131.6548,131.7608,14780.0
2017-02-01 14:10:00,149.26,149.43,149.26,149.43,14457.0,131.8226,131.9728,131.8226,131.9728,14457.0
2017-02-01 14:15:00,149.44,149.75,149.41,149.75,11901.0,131.9816,132.2554,131.9551,132.2554,11901.0
2017-02-01 14:20:00,149.71,149.75,149.62,149.66,7266.0,132.2201,132.2554,132.1406,132.1759,7266.0
2017-02-01 14:25:00,149.63,149.82,149.62,149.72,11570.0,132.1494,132.3172,132.1406,132.2289,11570.0
2017-02-01 14:30:00,149.69,149.69,149.59,149.63,11732.0,132.2024,132.2024,132.1141,132.1494,11732.0
2017-02-01 14:35:00,149.63,149.75,149.62,149.73,11556.0,132.1494,132.2554,132.1406,132.2377,11556.0
2017-02-01 14:40:00,149.75,150.0,149.73,149.97,43421.0,132.2554,132.4762,132.2377,132.4497,43421.0
2017-02-01 14:45:00,149.98,150.0,149.92,149.99,11826.0,132.4585,132.4762,132.4055,132.4674,11826.0
2017-02-01 14:50:00,149.96,149.96,149.82,149.9,16738.0,132.4409,132.4409,132.3172,132.3879,16738.0
2017-02-01 14:55:00,149.89,149.92,149.83,149.92,6997.0,132.379,132.4055,132.326,132.4055,6997.0
2017-02-01 15:00:00,149.93,150.0,149.92,149.96,21945.0,132.4144,132.4762,132.4055,132.4409,21945.0
2017-02-01 15:05:00,149.97,149.99,149.87,149.91,14324.0,132.4497,132.4674,132.3614,132.3967,14324.0
2017-02-01 15:10:00,149.89,150.0,149.88,150.0,18077.0,132.379,132.4762,132.3702,132.4762,18077.0
2017-02-01 15:15:00,150.0,150.01,149.96,149.98,25201.0,132.4762,132.485,132.4409,132.4585,25201.0
2017-02-01 15:20:00,149.96,150.18,149.96,150.1,22116.0,132.4409,132.6352,132.4409,132.5645,22116.0
2017-02-01 15:25:00,150.11,150.32,150.07,150.31,17785.0,132.5733,132.7588,132.538,132.75,17785.0
2017-02-01 15:30:00,150.32,150.5,150.29,150.41,32384.0,132.7588,132.9178,132.7323,132.8383,32384.0
2017-02-01 15:35:00,150.42,150.42,150.31,150.36,23362.0,132.8471,132.8471,132.75,132.7941,23362.0
2017-02-01 15:40:00,150.33,150.42,150.3,150.38,83200.0,132.7676,132.8471,132.7411,132.8118,83200.0
2017-02-01 15:45:00,150.39,150.39,149.99,150.13,61778.0,132.8206,132.8206,132.4674,132.591,61778.0
2017-02-01 15:50:00,150.14,150.17,150.05,150.12,57025.0,132.5998,132.6263,132.5203,132.5822,57025.0
2017-02-01 15:55:00,150.12,150.15,149.83,149.86,156400.0,132.5822,132.6087,132.326,132.3525,156400.0
2017-02-02 09:30:00,150.5,150.5,149.26,149.37,22974.0,132.9178,132.9178,131.8226,131.9198,22974.0
2017-02-02 09:35:00,149.44,150.06,149.1,150.04,20920.0,131.9816,132.5292,131.6813,132.5115,20920.0
2017-02-02 09:40:00,150.07,150.18,149.88,150.06,17993.0,132.538,132.6352,132.3702,132.5292,17993.0
2017-02-02 09:45:00,150.09,150.25,149.98,150.11,15257.0,132.5557,132.697,132.4585,132.5733,15257.0
2017-02-02 09:50:00,150.1,150.16,149.98,150.16,9781.0,132.5645,132.6175,132.4585,132.6175,9781.0
2017-02-02 09:55:00,150.24,150.48,150.22,150.34,8367.0,132.6881,132.9001,132.6705,132.7765,8367.0
2017-02-02 10:00:00,150.3,150.54,150.3,150.51,13481.0,132.7411,132.9531,132.7411,132.9266,13481.0
2017-02-02 10:05:00,150.43,150.51,150.14,150.14,16441.0,132.8559,132.9266,132.5998,132.5998,16441.0
2017-02-02 10:10:00,150.16,150.32,150.13,150.25,10833.0,132.6175,132.7588,132.591,132.697,10833.0
2017-02-02 10:15:00,150.14,150.27,149.92,150.13,11735.0,132.5998,132.7146,132.4055,132.591,11735.0
2017-02-02 10:20:00,150.2,150.2,150.04,150.06,6915.0,132.6528,132.6528,132.5115,132.5292,6915.0
2017-02-02 10:25:00,150.05,150.09,149.89,149.89,3773.0,132.5203,132.5557,132.379,132.379,3773.0
2017-02-02 10:30:00,149.91,150.05,149.88,149.92,9027.0,132.3967,132.5203,132.3702,132.4055,9027.0
2017-02-02 10:35:00,149.97,150.08,149.89,149.9,7251.0,132.4497,132.5468,132.379,132.3879,7251.0
2017-02-02 10:40:00,149.91,150.05,149.89,150.02,14866.0,132.3967,132.5203,132.379,132.4938,14866.0
2017-02-02 10:45:00,150.07,150.08,149.96,150.07,14159.0,132.538,132.5468,132.4409,132.538,14159.0
2017-02-02 10:50:00,150.09,150.21,150.04,150.14,10846.0,132.5557,132.6616,132.5115,132.5998,10846.0
2017-02-02 10:55:00,150.17,150.17,149.9,149.99,14766.0,132.6263,132.6263,132.3879,132.4674,14766.0
2017-02-02 11:00:00,149.97,150.3,149.97,150.15,20286.0,132.4497,132.7411,132.4497,132.6087,20286.0
2017-02-02 11:05:00,150.15,150.53,150.12,150.53,13644.0,132.6087,132.9443,132.5822,132.9443,13644.0
2017-02-02 11:10:00,150.52,150.75,150.52,150.65,6835.0,132.9354,133.1386,132.9354,133.0502,6835.0
2017-02-02 11:15:00,150.66,150.91,150.65,150.88,9897.0,133.0591,133.2799,133.0502,133.2534,9897.0
2017-02-02 11:20:00,150.93,151.13,150.93,151.12,7677.0,133.2975,133.4742,133.2975,133.4653,7677.0
2017-02-02 11:25:00,151.1,151.12,150.88,151.08,4730.0,133.4477,133.4653,133.2534,133.43,4730.0
2017-02-02 11:30:00,151.0,151.15,150.9,151.15,10969.0,133.3594,133.4918,133.271,133.4918,10969.0
2017-02-02 11:35:00,151.12,151.19,151.05,151.05,7200.0,133.4653,133.5272,133.4035,133.4035,7200.0
2017-02-02 11:40:00,151.01,151.03,150.91,151.01,4124.0,133.3682,133.3859,133.2799,133.3682,4124.0
2017-02-02 11:45:00,151.0,151.1,150.91,150.96,5938.0,133.3594,133.4477,133.2799,133.324,5938.0
2017-02-02 11:50:00,150.95,150.95,150.56,150.58,16975.0,133.3152,133.3152,132.9708,132.9884,16975.0
2017-02-02 11:55:00,150.55,150.55,150.39,150.45,17658.0,132.9619,132.9619,132.8206,132.8736,17658.0
2017-02-02 12:00:00,150.44,150.59,150.42,150.53,8072.0,132.8648,132.9973,132.8471,132.9443,8072.0
2017-02-02 12:05:00,150.53,150.66,150.53,150.56,6966.0,132.9443,133.0591,132.9443,132.9708,6966.0
2017-02-02 12:10:00,150.53,150.54,150.39,150.41,3629.0,132.9443,132.9531,132.8206,132.8383,3629.0
2017-02-02 12:15:00,150.4,150.4,150.31,150.32,5200.0,132.8295,132.8295,132.75,132.7588,5200.0
2017-02-02 12:20:00,150.4,150.52,150.4,150.42,4644.0,132.8295,132.9354,132.8295,132.8471,4644.0
2017-02-02 12:25:00,150.44,150.46,150.39,150.46,4567.0,132.8648,132.8824,132.8206,132.8824,4567.0
2017-02-02 12:30:00,150.46,150.51,150.41,150.48,8500.0,132.8824,132.9266,132.8383,132.9001,8500.0
2017-02-02 12:35:00,150.41,150.47,150.33,150.33,3047.0,132.8383,132.8913,132.7676,132.7676,3047.0
2017-02-02 12:40:00,150.38,150.56,150.38,150.48,5993.0,132.8118,132.9708,132.8118,132.9001,5993.0
2017-02-02 12:45:00,150.47,150.48,150.42,150.43,3264.0,132.8913,132.9001,132.8471,132.8559,3264.0
2017-02-02 12:50:00,150.46,150.52,150.42,150.42,5312.0,132.8824,132.9354,132.8471,132.8471,5312.0
2017-02-02 12:55:00,150.43,150.48,150.33,150.4,3850.0,132.8559,132.9001,132.7676,132.8295,3850.0
2017-02-02 13:00:00,150.4,150.43,150.17,150.18,5463.0,132.8295,132.8559,132.6263,132.6352,5463.0
2017-02-02 13:05:00,150.16,150.23,150.16,150.21,5070.0,132.6175,132.6793,132.6175,132.6616,5070.0
2017-02-02 13:10:00,150.18,150.22,149.85,150.09,22413.0,132.6352,132.6705,132.3437,132.5557,22413.0
2017-02-02 13:15:00,150.12,150.16,150.01,150.12,7322.0,132.5822,132.6175,132.485,132.5822,7322.0
2017-02-02 13:20:00,150.16,150.16,150.04,150.11,4887.0,132.6175,132.6175,132.5115,132.5733,4887.0
2017-02-02 13:25:00,150.13,150.13,150.03,150.03,2500.0,132.591,132.591,132.5027,132.5027,2500.0
2017-02-02 13:30:00,150.02,150.03,149.97,150.01,8481.0,132.4938,132.5027,132.4497,132.485,8481.0
2017-02-02 13:35:00,150.0,150.07,149.96,150.05,10507.0,132.4762,132.538,132.4409,132.5203,10507.0
2017-02-02 13:40:00,150.04,150.2,150.0,150.2,10257.0,132.5115,132.6528,132.4762,132.6528,10257.0
2017-02-02 13:45:00,150.21,150.23,150.0,150.01,8100.0,132.6616,132.6793,132.4762,132.485,8100.0
2017-02-02 13:50:00,150.04,150.15,150.03,150.12,4100.0,132.5115,132.6087,132.5027,132.5822,4100.0
2017-02-02 13:55:00,150.15,150.19,150.03,150.03,9233.0,132.6087,132.644,132.5027,132.5027,9233.0
2017-02-02 14:00:00,150.03,150.03,149.97,150.0,4424.0,132.5027,132.5027,132.4497,132.4762,4424.0
2017-02-02 14:05:00,149.98,149.98,149.85,149.88,4841.0,132.4585,132.4585,132.3437,132.3702,4841.0
2017-02-02 14:10:00,149.89,149.92,149.84,149.85,13507.0,132.379,132.4055,132.3349,132.3437,13507.0
2017-02-02 14:15:00,149.88,149.96,149.68,149.74,15538.0,132.3702,132.4409,132.1936,132.2466,15538.0
2017-02-02 14:20:00,149.71,149.71,149.47,149.55,17688.0,132.2201,132.2201,132.0081,132.0788,17688.0
2017-02-02 14:25:00,149.55,149.56,149.43,149.46,2367.0,132.0788,132.0876,131.9728,131.9993,2367.0
2017-02-02 14:30:00,149.47,149.62,149.43,149.62,8179.0,132.0081,132.1406,131.9728,132.1406,8179.0
2017-02-02 14:35:00,149.6,149.7,149.55,149.55,8769.0,132.1229,132.2112,132.0788,132.0788,8769.0
2017-02-02 14:40:00,149.54,149.54,149.4,149.49,6156.0,132.0699,132.0699,131.9463,132.0258,6156.0
2017-02-02 14:45:00,149.5,149.5,149.31,149.31,4420.0,132.0346,132.0346,131.8668,131.8668,4420.0
2017-02-02 14:50:00,149.32,149.5,149.3,149.46,6888.0,131.8756,132.0346,131.858,131.9993,6888.0
2017-02-02 14:55:00,149.44,149.49,149.39,149.47,7158.0,131.9816,132.0258,131.9374,132.0081,7158.0
2017-02-02 15:00:00,149.46,149.46,149.4,149.43,4950.0,131.9993,131.9993,131.9463,131.9728,4950.0
2017-02-02 15:05:00,149.42,149.46,149.4,149.41,8897.0,131.9639,131.9993,131.9463,131.9551,8897.0
2017-02-02 15:10:00,149.41,149.42,149.35,149.35,11262.0,131.9551,131.9639,131.9021,131.9021,11262.0
2017-02-02 15:15:00,149.37,149.39,149.0,149.18,21868.0,131.9198,131.9374,131.593,131.752,21868.0
2017-02-02 15:20:00,149.21,149.42,149.21,149.31,8785.0,131.7785,131.9639,131.7785,131.8668,8785.0
2017-02-02 15:25:00,149.32,149.32,149.24,149.3,14049.0,131.8756,131.8756,131.805,131.858,14049.0
2017-02-02 15:30:00,149.32,149.43,149.3,149.43,13093.0,131.8756,131.9728,131.858,131.9728,13093.0
2017-02-02 15:35:00,149.43,149.5,149.41,149.47,21128.0,131.9728,132.0346,131.9551,132.0081,21128.0
2017-02-02 15:40:00,149.47,149.59,149.46,149.56,29026.0,132.0081,132.1141,131.9993,132.0876,29026.0
2017-02-02 15:45:00,149.56,149.58,149.34,149.48,31395.0,132.0876,132.1052,131.8933,132.0169,31395.0
2017-02-02 15:50:00,149.48,149.49,149.38,149.39,31634.0,132.0169,132.0258,131.9286,131.9374,31634.0
2017-02-02 15:55:00,149.38,149.48,149.22,149.29,97652.0,131.9286,132.0169,131.7873,131.8491,97652.0
2017-02-03 09:30:00,149.9,150.0,149.01,149.02,28593.0,132.3879,132.4762,131.6018,131.6107,28593.0
2017-02-03 09:35:00,149.16,149.27,148.77,149.14,31311.0,131.7343,131.8315,131.3899,131.7167,31311.0
2017-02-03 09:40:00,149.12,149.52,149.12,149.33,21616.0,131.699,132.0523,131.699,131.8845,21616.0
2017-02-03 09:45:00,149.35,149.5,149.25,149.47,18883.0,131.9021,132.0346,131.8138,132.0081,18883.0
2017-02-03 09:50:00,149.5,149.52,149.05,149.28,16155.0,132.0346,132.0523,131.6372,131.8403,16155.0
2017-02-03 09:55:00,149.3,149.47,149.25,149.39,12771.0,131.858,132.0081,131.8138,131.9374,12771.0
2017-02-03 10:00:00,149.33,149.84,149.33,149.62,20274.0,131.8845,132.3349,131.8845,132.1406,20274.0
2017-02-03 10:05:00,149.55,149.65,149.41,149.64,10271.0,132.0788,132.1671,131.9551,132.1582,10271.0
2017-02-03 10:10:00,149.65,149.89,149.57,149.84,8640.0,132.1671,132.379,132.0964,132.3349,8640.0
2017-02-03 10:15:00,149.89,149.95,149.74,149.8,16088.0,132.379,132.432,132.2466,132.2995,16088.0
2017-02-03 10:20:00,149.74,149.88,149.69,149.69,8410.0,132.2466,132.3702,132.2024,132.2024,8410.0
2017-02-03 10:25:00,149.75,149.87,149.53,149.76,16800.0,132.2554,132.3614,132.0611,132.2642,16800.0
2017-02-03 10:30:00,149.8,149.94,149.8,149.9,5292.0,132.2995,132.4232,132.2995,132.3879,5292.0
2017-02-03 10:35:00,149.88,149.99,149.86,149.89,7504.0,132.3702,132.4674,132.3525,132.379,7504.0
2017-02-03 10:40:00,149.89,149.94,149.8,149.86,8533.0,132.379,132.4232,132.2995,132.3525,8533.0
2017-02-03 10:45:00,149.86,149.94,149.8,149.9,15119.0,132.3525,132.4232,132.2995,132.3879,15119.0
2017-02-03 10:50:00,149.89,149.96,149.86,149.89,3100.0,132.379,132.4409,132.3525,132.379,3100.0
2017-02-03 10:55:00,149.89,149.98,149.84,149.98,4667.0,132.379,132.4585,132.3349,132.4585,4667.0
2017-02-03 11:00:00,149.92,150.06,149.92,150.06,10003.0,132.4055,132.5292,132.4055,132.5292,10003.0
2017-02-03 11:05:00,150.05,150.18,150.04,150.07,8853.0,132.5203,132.6352,132.5115,132.538,8853.0
2017-02-03 11:10:00,150.04,150.07,149.92,149.96,5992.0,132.5115,132.538,132.4055,132.4409,5992.0
2017-02-03 11:15:00,150.02,150.1,149.76,149.82,17852.0,132.4938,132.5645,132.2642,132.3172,17852.0
2017-02-03 11:20:00,149.86,149.91,149.75,149.78,5102.0,132.3525,132.3967,132.2554,132.2819,5102.0
2017-02-03 11:25:00,149.77,149.88,149.76,149.78,2015.0,132.2731,132.3702,132.2642,132.2819,2015.0
2017-02-03 11:30:00,149.77,149.89,149.74,149.74,6435.0,132.2731,132.379,132.2466,132.2466,6435.0
2017-02-03 11:35:00,149.71,149.84,149.7,149.79,5180.0,132.2201,132.3349,132.2112,132.2907,5180.0
2017-02-03 11:40:00,149.8,149.85,149.72,149.85,6036.0,132.2995,132.3437,132.2289,132.3437,6036.0
2017-02-03 11:45:00,149.78,149.79,149.67,149.73,4827.0,132.2819,132.2907,132.1847,132.2377,4827.0
2017-02-03 11:50:00,149.76,149.9,149.76,149.81,4720.0,132.2642,132.3879,132.2642,132.3084,4720.0
2017-02-03 11:55:00,149.84,149.84,149.76,149.76,4200.0,132.3349,132.3349,132.2642,132.2642,4200.0
2017-02-03 12:00:00,149.78,149.82,149.74,149.74,8504.0,132.2819,132.3172,132.2466,132.2466,8504.0
2017-02-03 12:05:00,149.8,149.82,149.73,149.8,4509.0,132.2995,132.3172,132.2377,132.2995,4509.0
2017-02-03 12:10:00,149.81,149.84,149.8,149.8,600.0,132.3084,132.3349,132.2995,132.2995,600.0
2017-02-03 12:15:00,149.8,149.84,149.76,149.8,4257.0,132.2995,132.3349,132.2642,132.2995,4257.0
2017-02-03 12:20:00,149.8,149.93,149.8,149.93,2700.0,132.2995,132.4144,132.2995,132.4144,2700.0
2017-02-03 12:25:00,149.95,150.0,149.89,149.92,13163.0,132.432,132.4762,132.379,132.4055,13163.0
2017-02-03 12:30:00,149.86,149.96,149.85,149.91,5020.0,132.3525,132.4409,132.3437,132.3967,5020.0
2017-02-03 12:35:00,149.86,149.97,149.85,149.97,5720.0,132.3525,132.4497,132.3437,132.4497,5720.0
2017-02-03 12:40:00,149.92,149.96,149.87,149.87,6931.0,132.4055,132.4409,132.3614,132.3614,6931.0
2017-02-03 12:45:00,149.9,149.9,149.77,149.87,2540.0,132.3879,132.3879,132.2731,132.3614,2540.0
2017-02-03 12:50:00,149.92,149.94,149.88,149.9,2901.0,132.4055,132.4232,132.3702,132.3879,2901.0
2017-02-03 12:55:00,149.88,149.93,149.85,149.85,4500.0,132.3702,132.4144,132.3437,132.3437,4500.0
2017-02-03 13:00:00,149.85,149.88,149.83,149.85,1200.0,132.3437,132.3702,132.326,132.3437,1200.0
2017-02-03 13:05:00,149.82,149.83,149.7,149.7,3898.0,132.3172,132.326,132.2112,132.2112,3898.0
2017-02-03 13:10:00,149.66,149.85,149.66,149.85,3936.0,132.1759,132.3437,132.1759,132.3437,3936.0
2017-02-03 13:15:00,149.83,149.87,149.82,149.85,1362.0,132.326,132.3614,132.3172,132.3437,1362.0
2017-02-03 13:20:00,149.86,149.86,149.76,149.8,5199.0,132.3525,132.3525,132.2642,132.2995,5199.0
2017-02-03 13:25:00,149.76,149.99,149.76,149.98,6202.0,132.2642,132.4674,132.2642,132.4585,6202.0
2017-02-03 13:30:00,149.98,149.99,149.91,149.91,8125.0,132.4585,132.4674,132.3967,132.3967,8125.0
2017-02-03 13:35:00,149.93,149.97,149.88,149.96,4751.0,132.4144,132.4497,132.3702,132.4409,4751.0
2017-02-03 13:40:00,149.95,149.99,149.92,149.97,5400.0,132.432,132.4674,132.4055,132.4497,5400.0
2017-02-03 13:45:00,149.99,150.03,149.96,149.97,15127.0,132.4674,132.5027,132.4409,132.4497,15127.0
2017-02-03 13:50:00,149.98,150.0,149.92,149.97,5679.0,132.4585,132.4762,132.4055,132.4497,5679.0
2017-02-03 13:55:00,149.98,149.98,149.89,149.89,4820.0,132.4585,132.4585,132.379,132.379,4820.0
2017-02-03 14:00:00,149.92,149.96,149.9,149.95,5850.0,132.4055,132.4409,132.3879,132.432,5850.0
2017-02-03 14:05:00,149.95,149.96,149.9,149.94,8191.0,132.432,132.4409,132.3879,132.4232,8191.0
2017-02-03 14:10:00,149.94,150.0,149.88,149.99,13689.0,132.4232,132.4762,132.3702,132.4674,13689.0
2017-02-03 14:15:00,150.0,150.08,150.0,150.05,5672.0,132.4762,132.5468,132.4762,132.5203,5672.0
2017-02-03 14:20:00,150.05,150.15,150.05,150.13,5875.0,132.5203,132.6087,132.5203,132.591,5875.0
2017-02-03 14:25:00,150.1,150.11,149.91,150.11,15148.0,132.5645,132.5733,132.3967,132.5733,15148.0
2017-02-03 14:30:00,150.08,150.13,149.91,149.92,20283.0,132.5468,132.591,132.3967,132.4055,20283.0
2017-02-03 14:35:00,149.91,149.94,149.82,149.9,5047.0,132.3967,132.4232,132.3172,132.3879,5047.0
2017-02-03 14:40:00,149.87,149.9,149.8,149.8,3338.0,132.3614,132.3879,132.2995,132.2995,3338.0
2017-02-03 14:45:00,149.82,149.83,149.72,149.72,42400.0,132.3172,132.326,132.2289,132.2289,42400.0
2017-02-03 14:50:00,149.75,149.78,149.65,149.7,6200.0,132.2554,132.2819,132.1671,132.2112,6200.0
2017-02-03 14:55:00,149.69,149.73,149.69,149.73,5100.0,132.2024,132.2377,132.2024,132.2377,5100.0
2017-02-03 15:00:00,149.71,149.71,149.61,149.65,8969.0,132.2201,132.2201,132.1317,132.1671,8969.0
2017-02-03 15:05:00,149.68,149.73,149.64,149.68,6462.0,132.1936,132.2377,132.1582,132.1936,6462.0
2017-02-03 15:10:00,149.72,149.74,149.66,149.72,6773.0,132.2289,132.2466,132.1759,132.2289,6773.0
2017-02-03 15:15:00,149.71,149.73,149.61,149.61,8470.0,132.2201,132.2377,132.1317,132.1317,8470.0
2017-02-03 15:20:00,149.62,149.62,149.53,149.53,8439.0,132.1406,132.1406,132.0611,132.0611,8439.0
2017-02-03 15:25:00,149.51,149.52,149.47,149.48,12319.0,132.0434,132.0523,132.0081,132.0169,12319.0
2017-02-03 15:30:00,149.47,149.47,149.29,149.43,16867.0,132.0081,132.0081,131.8491,131.9728,16867.0
2017-02-03 15:35:00,149.41,149.47,149.41,149.43,10696.0,131.9551,132.0081,131.9551,131.9728,10696.0
2017-02-03 15:40:00,149.43,149.44,149.26,149.3,72377.0,131.9728,131.9816,131.8226,131.858,72377.0
2017-02-03 15:45:00,149.28,149.29,149.08,149.16,48339.0,131.8403,131.8491,131.6637,131.7343,48339.0
2017-02-03 15:50:00,149.15,149.17,149.05,149.15,35719.0,131.7255,131.7431,131.6372,131.7255,35719.0
2017-02-03 15:55:00,149.15,149.5,149.04,149.07,179074.0,131.7255,132.0346,131.6283,131.6548,179074.0
2017-02-06 09:30:00,148.88,149.69,148.65,149.1,47001.0,131.487,132.2024,131.2839,131.6813,47001.0
2017-02-06 09:35:00,149.23,149.42,148.42,148.72,32577.0,131.7961,131.9639,131.0808,131.3457,32577.0
2017-02-06 09:40:00,148.57,149.01,148.38,148.92,10657.0,131.2132,131.6018,131.0454,131.5224,10657.0
2017-02-06 09:45:00,148.83,149.38,148.83,149.04,8350.0,131.4429,131.9286,131.4429,131.6283,8350.0
2017-02-06 09:50:00,149.03,149.36,148.89,149.36,7366.0,131.6195,131.911,131.4959,131.911,7366.0
2017-02-06 09:55:00,149.3,149.64,149.24,149.58,6631.0,131.858,132.1582,131.805,132.1052,6631.0
2017-02-06 10:00:00,149.53,149.53,149.23,149.42,7237.0,132.0611,132.0611,131.7961,131.9639,7237.0
2017-02-06 10:05:00,149.48,149.51,149.1,149.19,7118.0,132.0169,132.0434,131.6813,131.7608,7118.0
2017-02-06 10:10:00,149.09,149.33,149.09,149.21,9719.0,131.6725,131.8845,131.6725,131.7785,9719.0
2017-02-06 10:15:00,149.26,149.58,149.26,149.57,4600.0,131.8226,132.1052,131.8226,132.0964,4600.0
2017-02-06 10:20:00,149.52,149.82,149.39,149.82,17318.0,132.0523,132.3172,131.9374,132.3172,17318.0
2017-02-06 10:25:00,149.75,150.05,149.74,150.05,13817.0,132.2554,132.5203,132.2466,132.5203,13817.0
2017-02-06 10:30:00,150.08,150.12,149.8,150.03,6778.0,132.5468,132.5822,132.2995,132.5027,6778.0
2017-02-06 10:35:00,150.01,150.02,149.7,149.8,9306.0,132.485,132.4938,132.2112,132.2995,9306.0
2017-02-06 10:40:00,149.72,150.03,149.72,149.91,23195.0,132.2289,132.5027,132.2289,132.3967,23195.0
2017-02-06 10:45:00,149.89,149.97,149.64,149.68,4864.0,132.379,132.4497,132.1582,132.1936,4864.0
2017-02-06 10:50:00,149.68,149.8,149.65,149.75,15948.0,132.1936,132.2995,132.1671,132.2554,15948.0
2017-02-06 10:55:00,149.77,149.83,149.54,149.54,12757.0,132.2731,132.326,132.0699,132.0699,12757.0
2017-02-06 11:00:00,149.51,149.75,149.5,149.68,15538.0,132.0434,132.2554,132.0346,132.1936,15538.0
2017-02-06 11:05:00,149.76,149.88,149.75,149.85,7802.0,132.2642,132.3702,132.2554,132.3437,7802.0
2017-02-06 11:10:00,149.85,149.88,149.75,149.82,4122.0,132.3437,132.3702,132.2554,132.3172,4122.0
2017-02-06 11:15:00,149.84,149.85,149.62,149.68,10339.0,132.3349,132.3437,132.1406,132.1936,10339.0
2017-02-06 11:20:00,149.68,149.76,149.55,149.61,8484.0,132.1936,132.2642,132.0788,132.1317,8484.0
2017-02-06 11:25:00,149.61,149.73,149.5,149.62,9898.0,132.1317,132.2377,132.0346,132.1406,9898.0
2017-02-06 11:30:00,149.63,149.64,149.41,149.42,3292.0,132.1494,132.1582,131.9551,131.9639,3292.0
2017-02-06 11:35:00,149.5,149.58,149.41,149.57,4044.0,132.0346,132.1052,131.9551,132.0964,4044.0
2017-02-06 11:40:00,149.59,149.61,149.47,149.61,3632.0,132.1141,132.1317,132.0081,132.1317,3632.0
2017-02-06 11:45:00,149.61,149.68,149.57,149.68,4313.0,132.1317,132.1936,132.0964,132.1936,4313.0
2017-02-06 11:50:00,149.68,149.72,149.54,149.71,8579.0,132.1936,132.2289,132.0699,132.2201,8579.0
2017-02-06 11:55:00,149.63,149.75,149.55,149.75,2000.0,132.1494,132.2554,132.0788,132.2554,2000.0
2017-02-06 12:00:00,149.79,149.8,149.65,149.74,2000.0,132.2907,132.2995,132.1671,132.2466,2000.0
2017-02-06 12:05:00,149.67,149.74,149.61,149.71,2580.0,132.1847,132.2466,132.1317,132.2201,2580.0
2017-02-06 12:10:00,149.71,149.82,149.7,149.8,6986.0,132.2201,132.3172,132.2112,132.2995,6986.0
2017-02-06 12:15:00,149.8,149.83,149.75,149.8,4665.0,132.2995,132.326,132.2554,132.2995,4665.0
2017-02-06 12:20:00,149.78,149.88,149.76,149.81,3350.0,132.2819,132.3702,132.2642,132.3084,3350.0
2017-02-06 12:25:00,149.82,149.92,149.8,149.92,3089.0,132.3172,132.4055,132.2995,132.4055,3089.0
2017-02-06 12:30:00,149.85,149.89,149.79,149.89,3463.0,132.3437,132.379,132.2907,132.379,3463.0
2017-02-06 12:35:00,149.84,149.96,149.83,149.91,2300.0,132.3349,132.4409,132.326,132.3967,2300.0
2017-02-06 12:40:00,149.9,149.97,149.78,149.91,11623.0,132.3879,132.4497,132.2819,132.3967,11623.0
2017-02-06 12:45:00,149.9,149.94,149.83,149.92,5520.0,132.3879,132.4232,132.326,132.4055,5520.0
2017-02-06 12:50:00,149.88,149.98,149.85,149.96,2358.0,132.3702,132.4585,132.3437,132.4409,2358.0
2017-02-06 12:55:00,149.92,149.98,149.9,149.92,2700.0,132.4055,132.4585,132.3879,132.4055,2700.0
2017-02-06 13:00:00,149.92,149.97,149.81,149.88,2940.0,132.4055,132.4497,132.3084,132.3702,2940.0
2017-02-06 13:05:00,149.88,149.88,149.82,149.82,610.0,132.3702,132.3702,132.3172,132.3172,610.0
2017-02-06 13:10:00,149.87,149.87,149.66,149.66,2800.0,132.3614,132.3614,132.1759,132.1759,2800.0
2017-02-06 13:15:00,149.71,149.73,149.66,149.66,2338.0,132.2201,132.2377,132.1759,132.1759,2338.0
2017-02-06 13:20:00,149.68,149.73,149.59,149.59,3898.0,132.1936,132.2377,132.1141,132.1141,3898.0
2017-02-06 13:25:00,149.62,149.64,149.57,149.6,1650.0,132.1406,132.1582,132.0964,132.1229,1650.0
2017-02-06 13:30:00,149.65,149.65,149.47,149.51,5486.0,132.1671,132.1671,132.0081,132.0434,5486.0
2017-02-06 13:35:00,149.52,149.57,149.49,149.51,1325.0,132.0523,132.0964,132.0258,132.0434,1325.0
2017-02-06 13:40:00,149.54,149.7,149.54,149.63,5202.0,132.0699,132.2112,132.0699,132.1494,5202.0
2017-02-06 13:45:00,149.64,149.68,149.64,149.64,700.0,132.1582,132.1936,132.1582,132.1582,700.0
2017-02-06 13:50:00,149.67,149.72,149.55,149.72,3209.0,132.1847,132.2289,132.0788,132.2289,3209.0
2017-02-06 13:55:00,149.7,149.79,149.66,149.77,5297.0,132.2112,132.2907,132.1759,132.2731,5297.0
2017-02-06 14:00:00,149.76,149.81,149.68,149.7,5884.0,132.2642,132.3084,132.1936,132.2112,5884.0
2017-02-06 14:05:00,149.7,149.73,149.51,149.67,6483.0,132.2112,132.2377,132.0434,132.1847,6483.0
2017-02-06 14:10:00,149.6,149.66,149.59,149.65,5021.0,132.1229,132.1759,132.1141,132.1671,5021.0
2017-02-06 14:15:00,149.64,149.67,149.55,149.55,1900.0,132.1582,132.1847,132.0788,132.0788,1900.0
2017-02-06 14:20:00,149.56,149.67,149.52,149.61,13043.0,132.0876,132.1847,132.0523,132.1317,13043.0
2017-02-06 14:25:00,149.57,149.58,149.41,149.46,4191.0,132.0964,132.1052,131.9551,131.9993,4191.0
2017-02-06 14:30:00,149.41,149.54,149.41,149.5,6180.0,131.9551,132.0699,131.9551,132.0346,6180.0
2017-02-06 14:35:00,149.49,149.53,149.42,149.48,7066.0,132.0258,132.0611,131.9639,132.0169,7066.0
2017-02-06 14:40:00,149.49,149.52,149.42,149.42,4424.0,132.0258,132.0523,131.9639,131.9639,4424.0
2017-02-06 14:45:00,149.45,149.5,149.42,149.42,5036.0,131.9904,132.0346,131.9639,131.9639,5036.0
2017-02-06 14:50:00,149.44,149.5,149.43,149.48,4050.0,131.9816,132.0346,131.9728,132.0169,4050.0
2017-02-06 14:55:00,149.51,149.64,149.5,149.6,8540.0,132.0434,132.1582,132.0346,132.1229,8540.0
2017-02-06 15:00:00,149.57,149.68,149.55,149.63,8154.0,132.0964,132.1936,132.0788,132.1494,8154.0
2017-02-06 15:05:00,149.67,149.8,149.61,149.8,10097.0,132.1847,132.2995,132.1317,132.2995,10097.0
2017-02-06 15:10:00,149.77,149.87,149.77,149.82,9148.0,132.2731,132.3614,132.2731,132.3172,9148.0
2017-02-06 15:15:00,149.76,149.94,149.74,149.91,25595.0,132.2642,132.4232,132.2466,132.3967,25595.0
2017-02-06 15:20:00,149.9,149.97,149.86,149.94,8955.0,132.3879,132.4497,132.3525,132.4232,8955.0
2017-02-06 15:25:00,149.94,150.05,149.9,150.02,18643.0,132.4232,132.5203,132.3879,132.4938,18643.0
2017-02-06 15:30:00,150.01,150.03,149.96,149.99,9922.0,132.485,132.5027,132.4409,132.4674,9922.0
2017-02-06 15:35:00,149.98,149.99,149.79,149.88,10747.0,132.4585,132.4674,132.2907,132.3702,10747.0
2017-02-06 15:40:00,149.89,149.96,149.88,149.9,14060.0,132.379,132.4409,132.3702,132.3879,14060.0
2017-02-06 15:45:00,149.88,149.89,149.74,149.82,19763.0,132.3702,132.379,132.2466,132.3172,19763.0
2017-02-06 15:50:00,149.82,149.89,149.8,149.82,22004.0,132.3172,132.379,132.2995,132.3172,22004.0
2017-02-06 15:55:00,149.82,149.84,149.68,149.74,41401.0,132.3172,132.3349,132.1936,132.2466,41401.0
2017-02-07 09:30:00,150.19,151.1,150.19,150.75,30086.0,132.993,133.7989,132.993,133.4889,30086.0
2017-02-07 09:35:00,150.75,151.12,150.66,150.96,14080.0,133.4889,133.8166,133.4092,133.6749,14080.0
2017-02-07 09:40:00,150.99,151.04,150.67,151.03,24524.0,133.7014,133.7457,133.4181,133.7369,24524.0
2017-02-07 09:45:00,151.02,151.16,150.81,150.81,19810.0,133.728,133.852,133.5421,133.5421,19810.0
2017-02-07 09:50:00,150.81,150.83,150.45,150.79,36839.0,133.5421,133.5598,133.2233,133.5243,36839.0
2017-02-07 09:55:00,150.8,150.94,150.73,150.75,7565.0,133.5332,133.6572,133.4712,133.4889,7565.0
2017-02-07 10:00:00,150.75,150.95,150.74,150.83,17395.0,133.4889,133.666,133.4801,133.5598,17395.0
2017-02-07 10:05:00,150.83,150.93,150.83,150.87,1559.0,133.5598,133.6483,133.5598,133.5952,1559.0
2017-02-07 10:10:00,150.93,150.97,150.85,150.94,7710.0,133.6483,133.6837,133.5775,133.6572,7710.0
2017-02-07 10:15:00,150.96,151.11,150.92,151.07,3552.0,133.6749,133.8077,133.6395,133.7723,3552.0
2017-02-07 10:20:00,151.02,151.02,150.86,150.87,4551.0,133.728,133.728,133.5863,133.5952,4551.0
2017-02-07 10:25:00,150.86,150.92,150.82,150.86,3660.0,133.5863,133.6395,133.5509,133.5863,3660.0
2017-02-07 10:30:00,150.87,150.95,150.8,150.83,3958.0,133.5952,133.666,133.5332,133.5598,3958.0
2017-02-07 10:35:00,150.83,150.83,150.67,150.72,7939.0,133.5598,133.5598,133.4181,133.4624,7939.0
2017-02-07 10:40:00,150.77,150.81,150.73,150.76,2544.0,133.5066,133.5421,133.4712,133.4978,2544.0
2017-02-07 10:45:00,150.74,150.91,150.74,150.9,6151.0,133.4801,133.6306,133.4801,133.6218,6151.0
2017-02-07 10:50:00,150.91,150.95,150.81,150.88,10412.0,133.6306,133.666,133.5421,133.604,10412.0
2017-02-07 10:55:00,150.88,150.88,150.8,150.84,3900.0,133.604,133.604,133.5332,133.5686,3900.0
2017-02-07 11:00:00,150.81,150.98,150.78,150.97,9462.0,133.5421,133.6926,133.5155,133.6837,9462.0
2017-02-07 11:05:00,150.97,151.19,150.92,151.18,9189.0,133.6837,133.8785,133.6395,133.8697,9189.0
2017-02-07 11:10:00,151.19,151.4,151.17,151.32,13427.0,133.8785,134.0645,133.8608,133.9937,13427.0
2017-02-07 11:15:00,151.3,151.34,151.16,151.27,9259.0,133.976,134.0114,133.852,133.9494,9259.0
2017-02-07 11:20:00,151.31,151.49,151.22,151.29,10407.0,133.9848,134.1442,133.9051,133.9671,10407.0
2017-02-07 11:25:00,151.26,151.41,151.18,151.41,6884.0,133.9405,134.0734,133.8697,134.0734,6884.0
2017-02-07 11:30:00,151.38,151.49,151.38,151.38,9875.0,134.0468,134.1442,134.0468,134.0468,9875.0
2017-02-07 11:35:00,151.37,151.57,151.36,151.57,9945.0,134.0379,134.215,134.0291,134.215,9945.0
2017-02-07 11:40:00,151.6,151.62,151.45,151.59,5617.0,134.2416,134.2593,134.1088,134.2327,5617.0
2017-02-07 11:45:00,151.64,151.72,151.6,151.7,4500.0,134.277,134.3479,134.2416,134.3302,4500.0
2017-02-07 11:50:00,151.67,151.76,151.62,151.76,7436.0,134.3036,134.3833,134.2593,134.3833,7436.0
2017-02-07 11:55:00,151.76,151.78,151.62,151.7,7322.0,134.3833,134.401,134.2593,134.3302,7322.0
2017-02-07 12:00:00,151.67,151.76,151.59,151.61,5294.0,134.3036,134.3833,134.2327,134.2505,5294.0
2017-02-07 12:05:00,151.61,151.62,151.49,151.53,8321.0,134.2505,134.2593,134.1442,134.1796,8321.0
2017-02-07 12:10:00,151.56,151.67,151.51,151.67,11824.0,134.2062,134.3036,134.1619,134.3036,11824.0
2017-02-07 12:15:00,151.6,151.65,151.5,151.62,7763.0,134.2416,134.2859,134.1531,134.2593,7763.0
2017-02-07 12:20:00,151.61,151.62,151.49,151.5,4062.0,134.2505,134.2593,134.1442,134.1531,4062.0
2017-02-07 12:25:00,151.52,151.52,151.39,151.5,5725.0,134.1708,134.1708,134.0556,134.1531,5725.0
2017-02-07 12:30:00,151.45,151.78,151.45,151.63,9195.0,134.1088,134.401,134.1088,134.2682,9195.0
2017-02-07 12:35:00,151.63,151.77,151.6,151.74,8599.0,134.2682,134.3921,134.2416,134.3656,8599.0
2017-02-07 12:40:00,151.75,151.81,151.69,151.77,6094.0,134.3744,134.4276,134.3213,134.3921,6094.0
2017-02-07 12:45:00,151.75,151.78,151.52,151.57,4590.0,134.3744,134.401,134.1708,134.215,4590.0
2017-02-07 12:50:00,151.56,151.73,151.55,151.73,3884.0,134.2062,134.3567,134.1973,134.3567,3884.0
2017-02-07 12:55:00,151.71,151.79,151.71,151.79,3916.0,134.339,134.4098,134.339,134.4098,3916.0
2017-02-07 13:00:00,151.76,151.8,151.73,151.75,12071.0,134.3833,134.4187,134.3567,134.3744,12071.0
2017-02-07 13:05:00,151.76,151.82,151.75,151.78,13844.0,134.3833,134.4364,134.3744,134.401,13844.0
2017-02-07 13:10:00,151.76,151.85,151.68,151.85,10012.0,134.3833,134.463,134.3124,134.463,10012.0
2017-02-07 13:15:00,151.85,152.0,151.85,151.92,13721.0,134.463,134.5958,134.463,134.525,13721.0
2017-02-07 13:20:00,151.92,151.95,151.82,151.88,5677.0,134.525,134.5515,134.4364,134.4895,5677.0
2017-02-07 13:25:00,151.89,151.9,151.81,151.81,3900.0,134.4984,134.5073,134.4276,134.4276,3900.0
2017-02-07 13:30:00,151.8,151.84,151.69,151.75,23680.0,134.4187,134.4541,134.3213,134.3744,23680.0
2017-02-07 13:35:00,151.75,151.77,151.66,151.66,4745.0,134.3744,134.3921,134.2947,134.2947,4745.0
2017-02-07 13:40:00,151.67,151.68,151.61,151.63,4086.0,134.3036,134.3124,134.2505,134.2682,4086.0
2017-02-07 13:45:00,151.62,151.65,151.55,151.56,5748.0,134.2593,134.2859,134.1973,134.2062,5748.0
2017-02-07 13:50:00,151.55,151.63,151.52,151.56,5630.0,134.1973,134.2682,134.1708,134.2062,5630.0
2017-02-07 13:55:00,151.51,151.52,151.4,151.41,4662.0,134.1619,134.1708,134.0645,134.0734,4662.0
2017-02-07 14:00:00,151.38,151.52,151.38,151.48,2100.0,134.0468,134.1708,134.0468,134.1353,2100.0
2017-02-07 14:05:00,151.45,151.53,151.45,151.47,3447.0,134.1088,134.1796,134.1088,134.1265,3447.0
2017-02-07 14:10:00,151.45,151.45,151.37,151.39,4116.0,134.1088,134.1088,134.0379,134.0556,4116.0
2017-02-07 14:15:00,151.39,151.44,151.36,151.36,3602.0,134.0556,134.0999,134.0291,134.0291,3602.0
2017-02-07 14:20:00,151.37,151.45,151.35,151.42,6437.0,134.0379,134.1088,134.0202,134.0822,6437.0
2017-02-07 14:25:00,151.45,151.6,151.41,151.58,8247.0,134.1088,134.2416,134.0734,134.2239,8247.0
2017-02-07 14:30:00,151.59,151.76,151.58,151.74,10999.0,134.2327,134.3833,134.2239,134.3656,10999.0
2017-02-07 14:35:00,151.74,151.75,151.68,151.72,4194.0,134.3656,134.3744,134.3124,134.3479,4194.0
2017-02-07 14:40:00,151.73,151.94,151.71,151.94,9869.0,134.3567,134.5427,134.339,134.5427,9869.0
2017-02-07 14:45:00,151.93,152.1,151.9,152.1,15944.0,134.5338,134.6844,134.5073,134.6844,15944.0
2017-02-07 14:50:00,152.08,152.11,152.03,152.05,9303.0,134.6666,134.6932,134.6224,134.6401,9303.0
2017-02-07 14:55:00,152.04,152.08,152.0,152.03,8539.0,134.6312,134.6666,134.5958,134.6224,8539.0
2017-02-07 15:00:00,152.03,152.18,152.03,152.11,8810.0,134.6224,134.7552,134.6224,134.6932,8810.0
2017-02-07 15:05:00,152.08,152.33,152.08,152.29,13753.0,134.6666,134.888,134.6666,134.8526,13753.0
2017-02-07 15:10:00,152.31,152.31,152.13,152.23,13550.0,134.8703,134.8703,134.7109,134.7995,13550.0
2017-02-07 15:15:00,152.2,152.21,152.02,152.04,6336.0,134.7729,134.7818,134.6135,134.6312,6336.0
2017-02-07 15:20:00,152.01,152.04,151.87,151.87,7553.0,134.6047,134.6312,134.4807,134.4807,7553.0
2017-02-07 15:25:00,151.89,151.99,151.84,151.95,13104.0,134.4984,134.5869,134.4541,134.5515,13104.0
2017-02-07 15:30:00,151.96,151.96,151.87,151.91,16074.0,134.5604,134.5604,134.4807,134.5161,16074.0
2017-02-07 15:35:00,151.88,151.88,151.67,151.74,14999.0,134.4895,134.4895,134.3036,134.3656,14999.0
2017-02-07 15:40:00,151.72,151.88,151.72,151.88,10073.0,134.3479,134.4895,134.3479,134.4895,10073.0
2017-02-07 15:45:00,151.85,151.94,151.82,151.93,27763.0,134.463,134.5427,134.4364,134.5338,27763.0
2017-02-07 15:50:00,151.92,151.98,151.91,151.92,37287.0,134.525,134.5781,134.5161,134.525,37287.0
2017-02-07 15:55:00,151.92,152.04,151.91,152.0,64673.0,134.525,134.6312,134.5161,134.5958,64673.0
2017-02-08 09:30:00,152.01,152.8,152.01,152.75,29155.0,134.6047,135.3042,134.6047,135.2599,29155.0
2017-02-08 09:35:00,152.75,153.51,152.61,153.27,51447.0,135.2599,135.9329,135.136,135.7204,51447.0
2017-02-08 09:40:00,153.41,153.41,153.09,153.15,10631.0,135.8444,135.8444,135.561,135.6141,10631.0
2017-02-08 09:45:00,153.15,154.38,153.15,154.25,51156.0,135.6141,136.7033,135.6141,136.5882,51156.0
2017-02-08 09:50:00,154.24,154.62,153.71,154.61,82252.0,136.5793,136.9158,136.11,136.907,82252.0
2017-02-08 09:55:00,154.55,154.67,153.98,154.08,89055.0,136.8538,136.9601,136.3491,136.4376,89055.0
2017-02-08 10:00:00,154.11,154.25,153.79,154.16,39019.0,136.4642,136.5882,136.1808,136.5085,39019.0
2017-02-08 10:05:00,154.16,154.69,154.1,154.66,47269.0,136.5085,136.9778,136.4553,136.9512,47269.0
2017-02-08 10:10:00,154.68,154.72,154.16,154.31,35284.0,136.9689,137.0044,136.5085,136.6413,35284.0
2017-02-08 10:15:00,154.31,154.42,154.12,154.27,28255.0,136.6413,136.7387,136.4731,136.6059,28255.0
2017-02-08 10:20:00,154.32,154.43,153.86,154.13,25894.0,136.6502,136.7476,136.2428,136.4819,25894.0
2017-02-08 10:25:00,154.07,154.44,154.0,154.41,20707.0,136.4288,136.7564,136.3668,136.7299,20707.0
2017-02-08 10:30:00,154.41,154.46,154.2,154.35,17123.0,136.7299,136.7741,136.5439,136.6767,17123.0
2017-02-08 10:35:00,154.34,154.49,154.26,154.31,20153.0,136.6679,136.8007,136.597,136.6413,20153.0
2017-02-08 10:40:00,154.3,154.57,154.19,154.5,96937.0,136.6324,136.8715,136.535,136.8095,96937.0
2017-02-08 10:45:00,154.5,154.58,154.23,154.23,13575.0,136.8095,136.8804,136.5705,136.5705,13575.0
2017-02-08 10:50:00,154.18,154.25,153.8,154.0,24111.0,136.5262,136.5882,136.1897,136.3668,24111.0
2017-02-08 10:55:00,153.97,154.07,153.95,154.02,56901.0,136.3402,136.4288,136.3225,136.3845,56901.0
2017-02-08 11:00:00,154.05,154.15,153.94,154.15,15809.0,136.4111,136.4996,136.3137,136.4996,15809.0
2017-02-08 11:05:00,154.1,154.23,154.01,154.07,42002.0,136.4553,136.5705,136.3757,136.4288,42002.0
2017-02-08 11:10:00,154.01,154.07,153.86,154.04,13793.0,136.3757,136.4288,136.2428,136.4022,13793.0
2017-02-08 11:15:00,154.01,154.18,153.97,154.18,18539.0,136.3757,136.5262,136.3402,136.5262,18539.0
2017-02-08 11:20:00,154.15,154.35,154.11,154.21,8579.0,136.4996,136.6767,136.4642,136.5528,8579.0
2017-02-08 11:25:00,154.21,154.25,154.05,154.05,4300.0,136.5528,136.5882,136.4111,136.4111,4300.0
2017-02-08 11:30:00,154.09,154.19,154.05,154.13,13045.0,136.4465,136.535,136.4111,136.4819,13045.0
2017-02-08 11:35:00,154.1,154.14,153.96,154.07,45340.0,136.4553,136.4908,136.3314,136.4288,45340.0
2017-02-08 11:40:00,154.07,154.14,153.98,154.05,9349.0,136.4288,136.4908,136.3491,136.4111,9349.0
2017-02-08 11:45:00,154.07,154.1,153.97,154.07,10842.0,136.4288,136.4553,136.3402,136.4288,10842.0
2017-02-08 11:50:00,154.09,154.14,154.05,154.09,5800.0,136.4465,136.4908,136.4111,136.4465,5800.0
2017-02-08 11:55:00,154.08,154.1,154.03,154.04,18198.0,136.4376,136.4553,136.3934,136.4022,18198.0
2017-02-08 12:00:00,154.0,154.04,153.7,153.73,14729.0,136.3668,136.4022,136.1011,136.1277,14729.0
2017-02-08 12:05:00,153.72,153.74,153.6,153.68,7239.0,136.1189,136.1366,136.0126,136.0834,7239.0
2017-02-08 12:10:00,153.68,153.75,153.52,153.59,11764.0,136.0834,136.1454,135.9418,136.0037,11764.0
2017-02-08 12:15:00,153.67,153.95,153.67,153.91,10867.0,136.0746,136.3225,136.0746,136.2871,10867.0
2017-02-08 12:20:00,153.93,154.0,153.86,154.0,8328.0,136.3048,136.3668,136.2428,136.3668,8328.0
2017-02-08 12:25:00,153.99,154.01,153.89,153.9,7993.0,136.3579,136.3757,136.2694,136.2782,7993.0
2017-02-08 12:30:00,153.89,153.89,153.77,153.79,8665.0,136.2694,136.2694,136.1631,136.1808,8665.0
2017-02-08 12:35:00,153.8,154.0,153.8,153.94,9750.0,136.1897,136.3668,136.1897,136.3137,9750.0
2017-02-08 12:40:00,153.94,154.05,153.91,154.05,12457.0,136.3137,136.4111,136.2871,136.4111,12457.0
2017-02-08 12:45:00,154.07,154.12,154.05,154.12,6929.0,136.4288,136.4731,136.4111,136.4731,6929.0
2017-02-08 12:50:00,154.17,154.19,154.06,154.09,2169.0,136.5173,136.535,136.4199,136.4465,2169.0
2017-02-08 12:55:00,154.08,154.17,154.04,154.16,29549.0,136.4376,136.5173,136.4022,136.5085,29549.0
2017-02-08 13:00:00,154.13,154.13,154.01,154.07,5663.0,136.4819,136.4819,136.3757,136.4288,5663.0
2017-02-08 13:05:00,154.06,154.07,153.96,154.05,9930.0,136.4199,136.4288,136.3314,136.4111,9930.0
2017-02-08 13:10:00,154.04,154.14,154.04,154.1,9644.0,136.4022,136.4908,136.4022,136.4553,9644.0
2017-02-08 13:15:00,154.09,154.13,154.07,154.12,1391.0,136.4465,136.4819,136.4288,136.4731,1391.0
2017-02-08 13:20:00,154.09,154.14,154.04,154.08,24766.0,136.4465,136.4908,136.4022,136.4376,24766.0
2017-02-08 13:25:00,154.09,154.13,154.01,154.06,5190.0,136.4465,136.4819,136.3757,136.4199,5190.0
2017-02-08 13:30:00,154.05,154.17,154.05,154.17,10111.0,136.4111,136.5173,136.4111,136.5173,10111.0
2017-02-08 13:35:00,154.15,154.18,154.13,154.13,6127.0,136.4996,136.5262,136.4819,136.4819,6127.0
2017-02-08 13:40:00,154.11,154.24,154.08,154.24,10262.0,136.4642,136.5793,136.4376,136.5793,10262.0
2017-02-08 13:45:00,154.25,154.26,154.04,154.04,16164.0,136.5882,136.597,136.4022,136.4022,16164.0
2017-02-08 13:50:00,154.08,154.1,154.0,154.06,12441.0,136.4376,136.4553,136.3668,136.4199,12441.0
2017-02-08 13:55:00,154.03,154.09,154.0,154.02,6486.0,136.3934,136.4465,136.3668,136.3845,6486.0
2017-02-08 14:00:00,154.03,154.07,153.92,154.0,21023.0,136.3934,136.4288,136.296,136.3668,21023.0
2017-02-08 14:05:00,154.0,154.12,154.0,154.11,14561.0,136.3668,136.4731,136.3668,136.4642,14561.0
2017-02-08 14:10:00,154.09,154.19,154.06,154.19,10962.0,136.4465,136.535,136.4199,136.535,10962.0
2017-02-08 14:15:00,154.2,154.25,154.14,154.17,17115.0,136.5439,136.5882,136.4908,136.5173,17115.0
2017-02-08 14:20:00,154.18,154.26,154.17,154.2,9002.0,136.5262,136.597,136.5173,136.5439,9002.0
2017-02-08 14:25:00,154.24,154.24,154.14,154.16,6913.0,136.5793,136.5793,136.4908,136.5085,6913.0
2017-02-08 14:30:00,154.16,154.22,154.11,154.22,11131.0,136.5085,136.5616,136.4642,136.5616,11131.0
2017-02-08 14:35:00,154.2,154.33,154.17,154.27,42257.0,136.5439,136.659,136.5173,136.6059,42257.0
2017-02-08 14:40:00,154.3,154.37,154.29,154.32,12420.0,136.6324,136.6944,136.6236,136.6502,12420.0
2017-02-08 14:45:00,154.33,154.4,154.3,154.39,28999.0,136.659,136.721,136.6324,136.7121,28999.0
2017-02-08 14:50:00,154.38,154.42,154.32,154.36,6902.0,136.7033,136.7387,136.6502,136.6856,6902.0
2017-02-08 14:55:00,154.33,154.35,154.31,154.35,11639.0,136.659,136.6767,136.6413,136.6767,11639.0
2017-02-08 15:00:00,154.35,154.35,154.19,154.29,12958.0,136.6767,136.6767,136.535,136.6236,12958.0
2017-02-08 15:05:00,154.29,154.32,154.24,154.32,17215.0,136.6236,136.6502,136.5793,136.6502,17215.0
2017-02-08 15:10:00,154.33,154.51,154.32,154.51,17883.0,136.659,136.8184,136.6502,136.8184,17883.0
2017-02-08 15:15:00,154.5,154.68,154.49,154.67,25843.0,136.8095,136.9689,136.8007,136.9601,25843.0
2017-02-08 15:20:00,154.67,154.77,154.64,154.75,30152.0,136.9601,137.0486,136.9335,137.0309,30152.0
2017-02-08 15:25:00,154.74,154.81,154.65,154.77,54465.0,137.0221,137.0841,136.9424,137.0486,54465.0
2017-02-08 15:30:00,154.76,154.8,154.72,154.75,40621.0,137.0398,137.0752,137.0044,137.0309,40621.0
2017-02-08 15:35:00,154.75,154.8,154.63,154.72,61790.0,137.0309,137.0752,136.9247,137.0044,61790.0
2017-02-08 15:40:00,154.73,154.82,154.71,154.8,46873.0,137.0132,137.0929,136.9955,137.0752,46873.0
2017-02-08 15:45:00,154.79,154.8,154.63,154.68,60656.0,137.0663,137.0752,136.9247,136.9689,60656.0
2017-02-08 15:50:00,154.68,154.76,154.62,154.72,62513.0,136.9689,137.0398,136.9158,137.0044,62513.0
2017-02-08 15:55:00,154.72,154.72,154.46,154.59,91879.0,137.0044,137.0044,136.7741,136.8892,91879.0
2017-02-09 09:30:00,153.98,154.62,153.4,154.56,17670.0,136.3491,136.9158,135.8355,136.8627,17670.0
2017-02-09 09:35:00,154.61,155.64,154.56,155.64,81801.0,136.907,137.819,136.8627,137.819,81801.0
2017-02-09 09:40:00,155.67,156.11,155.57,155.75,85300.0,137.8456,138.2352,137.757,137.9164,85300.0
2017-02-09 09:45:00,155.76,156.19,155.57,155.92,103361.0,137.9253,138.306,137.757,138.067,103361.0
2017-02-09 09:50:00,155.86,155.92,155.46,155.47,31099.0,138.0138,138.067,137.6596,137.6685,31099.0
2017-02-09 09:55:00,155.47,155.49,155.24,155.43,17378.0,137.6685,137.6862,137.4648,137.6331,17378.0
2017-02-09 10:00:00,155.36,155.76,155.27,155.69,34516.0,137.5711,137.9253,137.4914,137.8633,34516.0
2017-02-09 10:05:00,155.69,155.77,155.5,155.66,22440.0,137.8633,137.9341,137.695,137.8367,22440.0
2017-02-09 10:10:00,155.7,155.71,155.3,155.4,23875.0,137.8721,137.881,137.5179,137.6065,23875.0
2017-02-09 10:15:00,155.36,155.88,155.35,155.74,16396.0,137.5711,138.0315,137.5622,137.9076,16396.0
2017-02-09 10:20:00,155.74,155.74,155.29,155.38,28629.0,137.9076,137.9076,137.5091,137.5888,28629.0
2017-02-09 10:25:00,155.32,155.48,155.27,155.29,13100.0,137.5357,137.6773,137.4914,137.5091,13100.0
2017-02-09 10:30:00,155.31,155.34,154.91,154.95,18872.0,137.5268,137.5534,137.1726,137.208,18872.0
2017-02-09 10:35:00,154.91,155.09,154.82,154.82,20921.0,137.1726,137.332,137.0929,137.0929,20921.0
2017-02-09 10:40:00,154.89,155.09,154.76,154.81,23068.0,137.1549,137.332,137.0398,137.0841,23068.0
2017-02-09 10:45:00,154.89,154.89,154.68,154.75,17000.0,137.1549,137.1549,136.9689,137.0309,17000.0
2017-02-09 10:50:00,154.77,154.78,154.61,154.76,12800.0,137.0486,137.0575,136.907,137.0398,12800.0
2017-02-09 10:55:00,154.82,154.91,154.68,154.85,35999.0,137.0929,137.1726,136.9689,137.1195,35999.0
2017-02-09 11:00:00,154.89,155.05,154.79,155.05,15684.0,137.1549,137.2966,137.0663,137.2966,15684.0
2017-02-09 11:05:00,155.04,155.06,154.87,154.87,10226.0,137.2877,137.3054,137.1372,137.1372,10226.0
2017-02-09 11:10:00,154.83,155.47,154.82,155.41,29670.0,137.1018,137.6685,137.0929,137.6154,29670.0
2017-02-09 11:15:00,155.46,155.62,155.37,155.46,50759.0,137.6596,137.8013,137.5799,137.6596,50759.0
2017-02-09 11:20:00,155.5,155.77,155.46,155.65,24003.0,137.695,137.9341,137.6596,137.8279,24003.0
2017-02-09 11:25:00,155.6,155.98,155.55,155.8,39002.0,137.7836,138.1201,137.7393,137.9607,39002.0
2017-02-09 11:30:00,155.85,156.38,155.83,156.16,55641.0,138.005,138.4743,137.9873,138.2795,55641.0
2017-02-09 11:35:00,156.12,156.25,155.61,155.62,102086.0,138.2441,138.3592,137.7925,137.8013,102086.0
2017-02-09 11:40:00,155.67,155.75,155.54,155.55,21596.0,137.8456,137.9164,137.7305,137.7393,21596.0
2017-02-09 11:45:00,155.52,155.66,155.44,155.54,15835.0,137.7128,137.8367,137.6419,137.7305,15835.0
2017-02-09 11:50:00,155.59,155.68,155.55,155.6,8906.0,137.7747,137.8544,137.7393,137.7836,8906.0
2017-02-09 11:55:00,155.67,155.72,155.62,155.64,12797.0,137.8456,137.8899,137.8013,137.819,12797.0
2017-02-09 12:00:00,155.63,155.79,155.46,155.46,20249.0,137.8102,137.9518,137.6596,137.6596,20249.0
2017-02-09 12:05:00,155.46,155.5,155.35,155.36,7672.0,137.6596,137.695,137.5622,137.5711,7672.0
2017-02-09 12:10:00,155.36,155.41,155.32,155.35,6640.0,137.5711,137.6154,137.5357,137.5622,6640.0
2017-02-09 12:15:00,155.38,155.38,155.11,155.2,18105.0,137.5888,137.5888,137.3497,137.4294,18105.0
2017-02-09 12:20:00,155.2,155.6,155.2,155.52,25930.0,137.4294,137.7836,137.4294,137.7128,25930.0
2017-02-09 12:25:00,155.52,155.73,155.52,155.71,34538.0,137.7128,137.8987,137.7128,137.881,34538.0
2017-02-09 12:30:00,155.71,155.83,155.63,155.72,13376.0,137.881,137.9873,137.8102,137.8899,13376.0
2017-02-09 12:35:00,155.67,156.15,155.58,155.83,111281.0,137.8456,138.2706,137.7659,137.9873,111281.0
2017-02-09 12:40:00,155.8,155.94,155.74,155.89,9051.0,137.9607,138.0847,137.9076,138.0404,9051.0
2017-02-09 12:45:00,155.89,156.01,155.87,156.01,13459.0,138.0404,138.1467,138.0227,138.1467,13459.0
2017-02-09 12:50:00,156.02,156.1,155.8,155.81,30156.0,138.1555,138.2263,137.9607,137.9696,30156.0
2017-02-09 12:55:00,155.85,155.86,155.76,155.8,8180.0,138.005,138.0138,137.9253,137.9607,8180.0
2017-02-09 13:00:00,155.8,155.92,155.79,155.84,10667.0,137.9607,138.067,137.9518,137.9961,10667.0
2017-02-09 13:05:00,155.83,155.92,155.82,155.84,7500.0,137.9873,138.067,137.9784,137.9961,7500.0
2017-02-09 13:10:00,155.84,155.94,155.84,155.89,14909.0,137.9961,138.0847,137.9961,138.0404,14909.0
2017-02-09 13:15:00,155.87,156.0,155.83,155.98,24999.0,138.0227,138.1378,137.9873,138.1201,24999.0
2017-02-09 13:20:00,155.98,156.03,155.98,156.01,16097.0,138.1201,138.1644,138.1201,138.1467,16097.0
2017-02-09 13:25:00,156.0,156.09,156.0,156.07,21597.0,138.1378,138.2175,138.1378,138.1998,21597.0
2017-02-09 13:30:00,156.07,156.13,156.0,156.0,7597.0,138.1998,138.2529,138.1378,138.1378,7597.0
2017-02-09 13:35:00,156.0,156.09,155.89,155.89,17172.0,138.1378,138.2175,138.0404,138.0404,17172.0
2017-02-09 13:40:00,155.92,156.07,155.91,156.06,12437.0,138.067,138.1998,138.0581,138.1909,12437.0
2017-02-09 13:45:00,156.06,156.08,155.93,156.01,10837.0,138.1909,138.2086,138.0758,138.1467,10837.0
2017-02-09 13:50:00,156.0,156.06,155.97,156.06,11986.0,138.1378,138.1909,138.1112,138.1909,11986.0
2017-02-09 13:55:00,156.05,156.11,156.03,156.09,8972.0,138.1821,138.2352,138.1644,138.2175,8972.0
2017-02-09 14:00:00,156.08,156.15,156.06,156.15,23150.0,138.2086,138.2706,138.1909,138.2706,23150.0
2017-02-09 14:05:00,156.13,156.2,156.02,156.06,35719.0,138.2529,138.3149,138.1555,138.1909,35719.0
2017-02-09 14:10:00,156.06,156.07,155.75,155.87,54133.0,138.1909,138.1998,137.9164,138.0227,54133.0
2017-02-09 14:15:00,155.79,156.01,155.75,155.99,16902.0,137.9518,138.1467,137.9164,138.1289,16902.0
2017-02-09 14:20:00,156.03,156.11,156.01,156.06,11045.0,138.1644,138.2352,138.1467,138.1909,11045.0
2017-02-09 14:25:00,156.04,156.18,156.04,156.15,13221.0,138.1732,138.2972,138.1732,138.2706,13221.0
2017-02-09 14:30:00,156.18,156.21,156.11,156.16,14252.0,138.2972,138.3238,138.2352,138.2795,14252.0
2017-02-09 14:35:00,156.15,156.41,156.15,156.38,23049.0,138.2706,138.5009,138.2706,138.4743,23049.0
2017-02-09 14:40:00,156.4,156.43,156.34,156.36,13894.0,138.492,138.5186,138.4389,138.4566,13894.0
2017-02-09 14:45:00,156.4,156.42,156.15,156.23,27630.0,138.492,138.5097,138.2706,138.3415,27630.0
2017-02-09 14:50:00,156.27,156.32,156.2,156.28,11210.0,138.3769,138.4212,138.3149,138.3857,11210.0
2017-02-09 14:55:00,156.32,156.32,156.19,156.22,9517.0,138.4212,138.4212,138.306,138.3326,9517.0
2017-02-09 15:00:00,156.22,156.22,155.99,156.09,12503.0,138.3326,138.3326,138.1289,138.2175,12503.0
2017-02-09 15:05:00,156.1,156.19,156.06,156.15,12669.0,138.2263,138.306,138.1909,138.2706,12669.0
2017-02-09 15:10:00,156.15,156.17,156.05,156.05,11789.0,138.2706,138.2883,138.1821,138.1821,11789.0
2017-02-09 15:15:00,155.99,156.07,155.91,155.95,10218.0,138.1289,138.1998,138.0581,138.0935,10218.0
2017-02-09 15:20:00,155.96,155.99,155.89,155.89,13571.0,138.1024,138.1289,138.0404,138.0404,13571.0
2017-02-09 15:25:00,155.92,155.95,155.7,155.7,13102.0,138.067,138.0935,137.8721,137.8721,13102.0
2017-02-09 15:30:00,155.72,155.78,155.68,155.78,23733.0,137.8899,137.943,137.8544,137.943,23733.0
2017-02-09 15:35:00,155.78,155.79,155.68,155.68,20598.0,137.943,137.9518,137.8544,137.8544,20598.0
2017-02-09 15:40:00,155.7,155.74,155.65,155.73,35557.0,137.8721,137.9076,137.8279,137.8987,35557.0
2017-02-09 15:45:00,155.74,155.82,155.73,155.75,34954.0,137.9076,137.9784,137.8987,137.9164,34954.0
2017-02-09 15:50:00,155.75,155.81,155.69,155.72,25970.0,137.9164,137.9696,137.8633,137.8899,25970.0
2017-02-09 15:55:00,155.72,155.79,155.65,155.69,57584.0,137.8899,137.9518,137.8279,137.8633,57584.0
2017-02-10 09:30:00,155.12,155.12,154.03,154.43,42363.0,137.3586,137.3586,136.3934,136.7476,42363.0
2017-02-10 09:35:00,154.39,155.4,154.21,155.18,19998.0,136.7121,137.6065,136.5528,137.4117,19998.0
2017-02-10 09:40:00,155.28,155.58,155.01,155.39,6711.0,137.5002,137.7659,137.2612,137.5976,6711.0
2017-02-10 09:45:00,155.32,155.75,155.15,155.45,31929.0,137.5357,137.9164,137.3851,137.6508,31929.0
2017-02-10 09:50:00,155.41,155.41,154.74,154.96,31208.0,137.6154,137.6154,137.0221,137.2169,31208.0
2017-02-10 09:55:00,154.82,155.19,154.81,155.02,11441.0,137.0929,137.4205,137.0841,137.27,11441.0
2017-02-10 10:00:00,155.16,155.41,154.97,155.0,11839.0,137.394,137.6154,137.2257,137.2523,11839.0
2017-02-10 10:05:00,154.99,155.26,154.91,155.15,10212.0,137.2434,137.4825,137.1726,137.3851,10212.0
2017-02-10 10:10:00,155.05,155.53,155.05,155.37,22106.0,137.2966,137.7216,137.2966,137.5799,22106.0
2017-02-10 10:15:00,155.36,155.46,155.1,155.26,16287.0,137.5711,137.6596,137.3408,137.4825,16287.0
2017-02-10 10:20:00,155.28,155.28,155.16,155.27,7278.0,137.5002,137.5002,137.394,137.4914,7278.0
2017-02-10 10:25:00,155.25,155.28,154.89,154.9,9741.0,137.4737,137.5002,137.1549,137.1637,9741.0
2017-02-10 10:30:00,154.89,155.05,154.85,155.01,23497.0,137.1549,137.2966,137.1195,137.2612,23497.0
2017-02-10 10:35:00,155.04,155.06,154.89,155.05,15258.0,137.2877,137.3054,137.1549,137.2966,15258.0
2017-02-10 10:40:00,155.12,155.13,154.78,154.84,4833.0,137.3586,137.3674,137.0575,137.1106,4833.0
2017-02-10 10:45:00,154.83,155.02,154.8,155.0,25623.0,137.1018,137.27,137.0752,137.2523,25623.0
2017-02-10 10:50:00,154.96,155.16,154.96,155.11,6522.0,137.2169,137.394,137.2169,137.3497,6522.0
2017-02-10 10:55:00,155.06,155.3,155.0,155.22,21767.0,137.3054,137.5179,137.2523,137.4471,21767.0
2017-02-10 11:00:00,155.12,155.31,155.1,155.16,18380.0,137.3586,137.5268,137.3408,137.394,18380.0
2017-02-10 11:05:00,155.19,155.32,155.17,155.2,6854.0,137.4205,137.5357,137.4028,137.4294,6854.0
2017-02-10 11:10:00,155.28,155.28,155.15,155.22,16563.0,137.5002,137.5002,137.3851,137.4471,16563.0
2017-02-10 11:15:00,155.15,155.42,155.15,155.28,11433.0,137.3851,137.6242,137.3851,137.5002,11433.0
2017-02-10 11:20:00,155.21,155.39,155.2,155.36,6960.0,137.4383,137.5976,137.4294,137.5711,6960.0
2017-02-10 11:25:00,155.37,155.44,155.19,155.24,5681.0,137.5799,137.6419,137.4205,137.4648,5681.0
2017-02-10 11:30:00,155.29,155.39,155.14,155.21,4200.0,137.5091,137.5976,137.3763,137.4383,4200.0
2017-02-10 11:35:00,155.17,155.17,155.0,155.02,4999.0,137.4028,137.4028,137.2523,137.27,4999.0
2017-02-10 11:40:00,155.08,155.3,155.08,155.3,8659.0,137.3231,137.5179,137.3231,137.5179,8659.0
2017-02-10 11:45:00,155.25,155.41,155.24,155.26,3630.0,137.4737,137.6154,137.4648,137.4825,3630.0
2017-02-10 11:50:00,155.23,155.31,155.19,155.19,6170.0,137.456,137.5268,137.4205,137.4205,6170.0
2017-02-10 11:55:00,155.21,155.3,155.2,155.27,5449.0,137.4383,137.5179,137.4294,137.4914,5449.0
2017-02-10 12:00:00,155.28,155.4,155.22,155.38,4933.0,137.5002,137.6065,137.4471,137.5888,4933.0
2017-02-10 12:05:00,155.36,155.47,155.35,155.35,6076.0,137.5711,137.6685,137.5622,137.5622,6076.0
2017-02-10 12:10:00,155.38,155.46,155.36,155.38,4416.0,137.5888,137.6596,137.5711,137.5888,4416.0
2017-02-10 12:15:00,155.4,155.5,155.39,155.44,4520.0,137.6065,137.695,137.5976,137.6419,4520.0
2017-02-10 12:20:00,155.48,155.54,155.42,155.47,5689.0,137.6773,137.7305,137.6242,137.6685,5689.0
2017-02-10 12:25:00,155.49,155.49,155.41,155.46,4432.0,137.6862,137.6862,137.6154,137.6596,4432.0
2017-02-10 12:30:00,155.45,155.56,155.44,155.56,4623.0,137.6508,137.7482,137.6419,137.7482,4623.0
2017-02-10 12:35:00,155.55,155.58,155.48,155.49,5898.0,137.7393,137.7659,137.6773,137.6862,5898.0
2017-02-10 12:40:00,155.53,155.62,155.5,155.5,9153.0,137.7216,137.8013,137.695,137.695,9153.0
2017-02-10 12:45:00,155.54,155.7,155.53,155.67,5609.0,137.7305,137.8721,137.7216,137.8456,5609.0
2017-02-10 12:50:00,155.65,155.71,155.61,155.63,3732.0,137.8279,137.881,137.7925,137.8102,3732.0
2017-02-10 12:55:00,155.65,155.75,155.63,155.72,5711.0,137.8279,137.9164,137.8102,137.8899,5711.0
2017-02-10 13:00:00,155.67,155.79,155.6,155.79,2500.0,137.8456,137.9518,137.7836,137.9518,2500.0
2017-02-10 13:05:00,155.75,155.77,155.5,155.52,30654.0,137.9164,137.9341,137.695,137.7128,30654.0
2017-02-10 13:10:00,155.56,155.59,155.28,155.29,3670.0,137.7482,137.7747,137.5002,137.5091,3670.0
2017-02-10 13:15:00,155.27,155.49,155.27,155.41,7032.0,137.4914,137.6862,137.4914,137.6154,7032.0
2017-02-10 13:20:00,155.42,155.42,155.29,155.29,28174.0,137.6242,137.6242,137.5091,137.5091,28174.0
2017-02-10 13:25:00,155.32,155.32,155.01,155.21,51905.0,137.5357,137.5357,137.2612,137.4383,51905.0
2017-02-10 13:30:00,155.22,155.27,154.97,155.1,22525.0,137.4471,137.4914,137.2257,137.3408,22525.0
2017-02-10 13:35:00,155.12,155.16,155.03,155.16,11465.0,137.3586,137.394,137.2789,137.394,11465.0
2017-02-10 13:40:00,155.24,155.29,155.0,155.06,7801.0,137.4648,137.5091,137.2523,137.3054,7801.0
2017-02-10 13:45:00,155.1,155.22,155.08,155.22,10429.0,137.3408,137.4471,137.3231,137.4471,10429.0
2017-02-10 13:50:00,155.2,155.2,155.07,155.11,5270.0,137.4294,137.4294,137.3143,137.3497,5270.0
2017-02-10 13:55:00,155.14,155.17,154.99,155.0,7198.0,137.3763,137.4028,137.2434,137.2523,7198.0
2017-02-10 14:00:00,155.0,155.14,154.99,155.0,6561.0,137.2523,137.3763,137.2434,137.2523,6561.0
2017-02-10 14:05:00,155.0,155.25,154.98,155.2,9997.0,137.2523,137.4737,137.2346,137.4294,9997.0
2017-02-10 14:10:00,155.2,155.27,155.16,155.18,31920.0,137.4294,137.4914,137.394,137.4117,31920.0
2017-02-10 14:15:00,155.27,155.45,155.2,155.2,13002.0,137.4914,137.6508,137.4294,137.4294,13002.0
2017-02-10 14:20:00,155.21,155.27,155.03,155.06,9029.0,137.4383,137.4914,137.2789,137.3054,9029.0
2017-02-10 14:25:00,155.1,155.13,154.81,154.81,11109.0,137.3408,137.3674,137.0841,137.0841,11109.0
2017-02-10 14:30:00,154.84,155.03,154.79,155.02,14938.0,137.1106,137.2789,137.0663,137.27,14938.0
2017-02-10 14:35:00,155.02,155.02,154.78,154.86,7659.0,137.27,137.27,137.0575,137.1283,7659.0
2017-02-10 14:40:00,154.93,154.93,154.76,154.78,5300.0,137.1903,137.1903,137.0398,137.0575,5300.0
2017-02-10 14:45:00,154.79,154.9,154.74,154.74,7003.0,137.0663,137.1637,137.0221,137.0221,7003.0
2017-02-10 14:50:00,154.74,154.78,154.64,154.65,7567.0,137.0221,137.0575,136.9335,136.9424,7567.0
2017-02-10 14:55:00,154.67,154.8,154.65,154.79,12987.0,136.9601,137.0752,136.9424,137.0663,12987.0
2017-02-10 15:00:00,154.79,154.98,154.77,154.81,32663.0,137.0663,137.2346,137.0486,137.0841,32663.0
2017-02-10 15:05:00,154.81,154.96,154.76,154.95,14411.0,137.0841,137.2169,137.0398,137.208,14411.0
2017-02-10 15:10:00,154.94,155.13,154.93,155.1,9358.0,137.1992,137.3674,137.1903,137.3408,9358.0
2017-02-10 15:15:00,155.13,155.29,155.11,155.16,19320.0,137.3674,137.5091,137.3497,137.394,19320.0
2017-02-10 15:20:00,155.17,155.28,155.09,155.24,13728.0,137.4028,137.5002,137.332,137.4648,13728.0
2017-02-10 15:25:00,155.24,155.45,155.24,155.44,13984.0,137.4648,137.6508,137.4648,137.6419,13984.0
2017-02-10 15:30:00,155.42,155.76,155.39,155.69,56837.0,137.6242,137.9253,137.5976,137.8633,56837.0
2017-02-10 15:35:00,155.72,155.87,155.62,155.83,39902.0,137.8899,138.0227,137.8013,137.9873,39902.0
2017-02-10 15:40:00,155.83,155.91,155.69,155.7,39027.0,137.9873,138.0581,137.8633,137.8721,39027.0
2017-02-10 15:45:00,155.71,155.75,155.46,155.61,43336.0,137.881,137.9164,137.6596,137.7925,43336.0
2017-02-10 15:50:00,155.6,155.62,155.39,155.48,37781.0,137.7836,137.8013,137.5976,137.6773,37781.0
2017-02-10 15:55:00,155.48,155.6,155.41,155.49,65262.0,137.6773,137.7836,137.6154,137.6862,65262.0
2017-02-13 09:30:00,155.36,155.4,154.0,154.16,48535.0,137.5711,137.6065,136.3668,136.5085,48535.0
2017-02-13 09:35:00,154.12,154.55,154.08,154.19,8622.0,136.4731,136.8538,136.4376,136.535,8622.0
2017-02-13 09:40:00,154.25,154.7,154.25,154.54,11357.0,136.5882,136.9866,136.5882,136.845,11357.0
2017-02-13 09:45:00,154.47,154.74,154.44,154.68,7872.0,136.783,137.0221,136.7564,136.9689,7872.0
2017-02-13 09:50:00,154.59,154.84,154.45,154.76,10149.0,136.8892,137.1106,136.7653,137.0398,10149.0
2017-02-13 09:55:00,154.89,154.98,154.71,154.71,12629.0,137.1549,137.2346,136.9955,136.9955,12629.0
2017-02-13 10:00:00,154.71,155.13,154.71,155.12,13632.0,136.9955,137.3674,136.9955,137.3586,13632.0
2017-02-13 10:05:00,155.18,155.22,155.06,155.15,5914.0,137.4117,137.4471,137.3054,137.3851,5914.0
2017-02-13 10:10:00,155.2,155.29,155.1,155.29,8689.0,137.4294,137.5091,137.3408,137.5091,8689.0
2017-02-13 10:15:00,155.24,155.45,155.22,155.26,6400.0,137.4648,137.6508,137.4471,137.4825,6400.0
2017-02-13 10:20:00,155.23,155.41,155.19,155.4,5637.0,137.456,137.6154,137.4205,137.6065,5637.0
2017-02-13 10:25:00,155.45,155.73,155.45,155.63,6197.0,137.6508,137.8987,137.6508,137.8102,6197.0
2017-02-13 10:30:00,155.68,155.68,155.55,155.6,5210.0,137.8544,137.8544,137.7393,137.7836,5210.0
2017-02-13 10:35:00,155.52,155.52,155.26,155.46,12506.0,137.7128,137.7128,137.4825,137.6596,12506.0
2017-02-13 10:40:00,155.46,155.52,155.39,155.49,4016.0,137.6596,137.7128,137.5976,137.6862,4016.0
2017-02-13 10:45:00,155.53,155.53,155.4,155.5,5898.0,137.7216,137.7216,137.6065,137.695,5898.0
2017-02-13 10:50:00,155.51,155.59,155.5,155.57,2749.0,137.7039,137.7747,137.695,137.757,2749.0
2017-02-13 10:55:00,155.55,155.6,155.43,155.52,12458.0,137.7393,137.7836,137.6331,137.7128,12458.0
2017-02-13 11:00:00,155.46,155.55,155.42,155.48,5058.0,137.6596,137.7393,137.6242,137.6773,5058.0
2017-02-13 11:05:00,155.44,155.62,155.43,155.52,6297.0,137.6419,137.8013,137.6331,137.7128,6297.0
2017-02-13 11:10:00,155.58,155.64,155.49,155.64,3004.0,137.7659,137.819,137.6862,137.819,3004.0
2017-02-13 11:15:00,155.61,155.72,155.59,155.72,5578.0,137.7925,137.8899,137.7747,137.8899,5578.0
2017-02-13 11:20:00,155.68,155.82,155.58,155.65,9724.0,137.8544,137.9784,137.7659,137.8279,9724.0
2017-02-13 11:25:00,155.68,155.73,155.6,155.6,4101.0,137.8544,137.8987,137.7836,137.7836,4101.0
2017-02-13 11:30:00,155.66,155.75,155.6,155.75,7723.0,137.8367,137.9164,137.7836,137.9164,7723.0
2017-02-13 11:35:00,155.7,155.75,155.56,155.56,12510.0,137.8721,137.9164,137.7482,137.7482,12510.0
2017-02-13 11:40:00,155.62,155.73,155.58,155.73,6377.0,137.8013,137.8987,137.7659,137.8987,6377.0
2017-02-13 11:45:00,155.73,155.75,155.44,155.52,11450.0,137.8987,137.9164,137.6419,137.7128,11450.0
2017-02-13 11:50:00,155.52,155.52,155.33,155.34,2101.0,137.7128,137.7128,137.5445,137.5534,2101.0
2017-02-13 11:55:00,155.4,155.47,155.32,155.32,4029.0,137.6065,137.6685,137.5357,137.5357,4029.0
2017-02-13 12:00:00,155.28,155.5,155.28,155.5,2552.0,137.5002,137.695,137.5002,137.695,2552.0
2017-02-13 12:05:00,155.47,155.56,155.42,155.42,5025.0,137.6685,137.7482,137.6242,137.6242,5025.0
2017-02-13 12:10:00,155.42,155.5,155.34,155.34,4531.0,137.6242,137.695,137.5534,137.5534,4531.0
2017-02-13 12:15:00,155.36,155.39,155.29,155.31,4698.0,137.5711,137.5976,137.5091,137.5268,4698.0
2017-02-13 12:20:00,155.27,155.37,155.17,155.17,5651.0,137.4914,137.5799,137.4028,137.4028,5651.0
2017-02-13 12:25:00,155.17,155.21,155.0,155.14,26722.0,137.4028,137.4383,137.2523,137.3763,26722.0
2017-02-13 12:30:00,155.22,155.24,155.18,155.18,3899.0,137.4471,137.4648,137.4117,137.4117,3899.0
2017-02-13 12:35:00,155.22,155.22,155.11,155.11,3383.0,137.4471,137.4471,137.3497,137.3497,3383.0
2017-02-13 12:40:00,155.11,155.15,155.03,155.03,7307.0,137.3497,137.3851,137.2789,137.2789,7307.0
2017-02-13 12:45:00,155.04,155.05,154.86,154.99,9342.0,137.2877,137.2966,137.1283,137.2434,9342.0
2017-02-13 12:50:00,154.93,155.04,154.91,155.02,2695.0,137.1903,137.2877,137.1726,137.27,2695.0
2017-02-13 12:55:00,155.07,155.16,154.95,154.95,8170.0,137.3143,137.394,137.208,137.208,8170.0
2017-02-13 13:00:00,154.99,155.13,154.99,155.12,3070.0,137.2434,137.3674,137.2434,137.3586,3070.0
2017-02-13 13:05:00,155.12,155.12,154.78,154.78,11819.0,137.3586,137.3586,137.0575,137.0575,11819.0
2017-02-13 13:10:00,154.84,155.0,154.84,154.87,4877.0,137.1106,137.2523,137.1106,137.1372,4877.0
2017-02-13 13:15:00,154.83,154.96,154.83,154.92,4881.0,137.1018,137.2169,137.1018,137.1815,4881.0
2017-02-13 13:20:00,154.92,155.0,154.83,154.83,10521.0,137.1815,137.2523,137.1018,137.1018,10521.0
2017-02-13 13:25:00,154.84,154.99,154.84,154.99,3412.0,137.1106,137.2434,137.1106,137.2434,3412.0
2017-02-13 13:30:00,154.99,155.17,154.9,155.17,4600.0,137.2434,137.4028,137.1637,137.4028,4600.0
2017-02-13 13:35:00,155.18,155.27,155.16,155.24,2028.0,137.4117,137.4914,137.394,137.4648,2028.0
2017-02-13 13:40:00,155.22,155.29,155.1,155.23,7388.0,137.4471,137.5091,137.3408,137.456,7388.0
2017-02-13 13:45:00,155.19,155.27,155.17,155.24,3248.0,137.4205,137.4914,137.4028,137.4648,3248.0
2017-02-13 13:50:00,155.21,155.28,155.19,155.24,4933.0,137.4383,137.5002,137.4205,137.4648,4933.0
2017-02-13 13:55:00,155.17,155.24,155.14,155.14,3803.0,137.4028,137.4648,137.3763,137.3763,3803.0
2017-02-13 14:00:00,155.16,155.18,155.06,155.1,11148.0,137.394,137.4117,137.3054,137.3408,11148.0
2017-02-13 14:05:00,155.12,155.18,155.0,155.14,6019.0,137.3586,137.4117,137.2523,137.3763,6019.0
2017-02-13 14:10:00,155.1,155.16,154.96,155.05,24253.0,137.3408,137.394,137.2169,137.2966,24253.0
2017-02-13 14:15:00,155.0,155.09,154.95,155.09,5305.0,137.2523,137.332,137.208,137.332,5305.0
2017-02-13 14:20:00,155.06,155.09,155.01,155.05,2700.0,137.3054,137.332,137.2612,137.2966,2700.0
2017-02-13 14:25:00,155.05,155.09,154.98,154.98,5263.0,137.2966,137.332,137.2346,137.2346,5263.0
2017-02-13 14:30:00,154.98,155.05,154.86,155.0,14380.0,137.2346,137.2966,137.1283,137.2523,14380.0
2017-02-13 14:35:00,155.01,155.05,154.94,155.03,10391.0,137.2612,137.2966,137.1992,137.2789,10391.0
2017-02-13 14:40:00,155.04,155.04,154.94,155.01,9188.0,137.2877,137.2877,137.1992,137.2612,9188.0
2017-02-13 14:45:00,155.03,155.09,154.95,154.95,18196.0,137.2789,137.332,137.208,137.208,18196.0
2017-02-13 14:50:00,155.01,155.34,154.97,155.34,215842.0,137.2612,137.5534,137.2257,137.5534,215842.0
2017-02-13 14:55:00,155.28,155.51,155.23,155.28,24334.0,137.5002,137.7039,137.456,137.5002,24334.0
2017-02-13 15:00:00,155.28,155.52,155.25,155.52,32618.0,137.5002,137.7128,137.4737,137.7128,32618.0
2017-02-13 15:05:00,155.51,155.66,155.47,155.57,34238.0,137.7039,137.8367,137.6685,137.757,34238.0
2017-02-13 15:10:00,155.57,155.71,155.49,155.69,30057.0,137.757,137.881,137.6862,137.8633,30057.0
2017-02-13 15:15:00,155.7,155.75,155.63,155.65,19951.0,137.8721,137.9164,137.8102,137.8279,19951.0
2017-02-13 15:20:00,155.6,155.65,155.52,155.55,22196.0,137.7836,137.8279,137.7128,137.7393,22196.0
2017-02-13 15:25:00,155.52,155.64,155.5,155.63,17630.0,137.7128,137.819,137.695,137.8102,17630.0
2017-02-13 15:30:00,155.61,155.65,155.54,155.55,15745.0,137.7925,137.8279,137.7305,137.7393,15745.0
2017-02-13 15:35:00,155.55,155.58,155.44,155.51,19718.0,137.7393,137.7659,137.6419,137.7039,19718.0
2017-02-13 15:40:00,155.53,155.68,155.46,155.64,44748.0,137.7216,137.8544,137.6596,137.819,44748.0
2017-02-13 15:45:00,155.6,155.62,155.44,155.53,57342.0,137.7836,137.8013,137.6419,137.7216,57342.0
2017-02-13 15:50:00,155.56,155.56,155.48,155.49,71122.0,137.7482,137.7482,137.6773,137.6862,71122.0
2017-02-13 15:55:00,155.48,155.58,155.48,155.49,130508.0,137.6773,137.7659,137.6773,137.6862,130508.0
2017-02-14 09:30:00,155.11,155.45,154.71,155.34,17489.0,137.3497,137.6508,136.9955,137.5534,17489.0
2017-02-14 09:35:00,155.31,156.7,155.31,156.48,19841.0,137.5268,138.7576,137.5268,138.5628,19841.0
2017-02-14 09:40:00,156.52,156.53,155.74,156.06,18650.0,138.5983,138.6071,137.9076,138.1909,18650.0
2017-02-14 09:45:00,155.94,156.09,155.46,155.46,31429.0,138.0847,138.2175,137.6596,137.6596,31429.0
2017-02-14 09:50:00,155.54,155.71,155.45,155.58,38397.0,137.7305,137.881,137.6508,137.7659,38397.0
2017-02-14 09:55:00,155.53,155.72,155.46,155.56,9604.0,137.7216,137.8899,137.6596,137.7482,9604.0
2017-02-14 10:00:00,155.59,155.66,155.19,155.19,5520.0,137.7747,137.8367,137.4205,137.4205,5520.0
2017-02-14 10:05:00,155.24,155.33,154.98,154.99,13412.0,137.4648,137.5445,137.2346,137.2434,13412.0
2017-02-14 10:10:00,155.09,155.19,154.96,155.01,27935.0,137.332,137.4205,137.2169,137.2612,27935.0
2017-02-14 10:15:00,154.99,155.12,154.91,155.0,28566.0,137.2434,137.3586,137.1726,137.2523,28566.0
2017-02-14 10:20:00,155.0,155.18,154.93,154.97,34973.0,137.2523,137.4117,137.1903,137.2257,34973.0
2017-02-14 10:25:00,154.99,155.31,154.93,155.16,15890.0,137.2434,137.5268,137.1903,137.394,15890.0
2017-02-14 10:30:00,155.09,155.17,154.74,154.82,12778.0,137.332,137.4028,137.0221,137.0929,12778.0
2017-02-14 10:35:00,154.85,155.05,154.81,155.05,5914.0,137.1195,137.2966,137.0841,137.2966,5914.0
2017-02-14 10:40:00,154.99,155.17,154.98,155.03,1801.0,137.2434,137.4028,137.2346,137.2789,1801.0
2017-02-14 10:45:00,155.07,155.14,154.92,155.14,5200.0,137.3143,137.3763,137.1815,137.3763,5200.0
2017-02-14 10:50:00,155.1,155.31,155.1,155.27,7259.0,137.3408,137.5268,137.3408,137.4914,7259.0
2017-02-14 10:55:00,155.27,155.27,155.14,155.14,1451.0,137.4914,137.4914,137.3763,137.3763,1451.0
2017-02-14 11:00:00,155.21,155.3,155.15,155.26,4141.0,137.4383,137.5179,137.3851,137.4825,4141.0
2017-02-14 11:05:00,155.27,155.48,155.27,155.48,3584.0,137.4914,137.6773,137.4914,137.6773,3584.0
2017-02-14 11:10:00,155.41,155.41,155.15,155.33,5375.0,137.6154,137.6154,137.3851,137.5445,5375.0
2017-02-14 11:15:00,155.37,155.46,155.37,155.46,2450.0,137.5799,137.6596,137.5799,137.6596,2450.0
2017-02-14 11:20:00,155.45,155.53,155.2,155.28,11764.0,137.6508,137.7216,137.4294,137.5002,11764.0
2017-02-14 11:25:00,155.28,155.49,155.14,155.49,4488.0,137.5002,137.6862,137.3763,137.6862,4488.0
2017-02-14 11:30:00,155.39,155.45,155.32,155.45,2593.0,137.5976,137.6508,137.5357,137.6508,2593.0
2017-02-14 11:35:00,155.5,155.5,155.39,155.39,1300.0,137.695,137.695,137.5976,137.5976,1300.0
2017-02-14 11:40:00,155.36,155.45,155.35,155.44,4582.0,137.5711,137.6508,137.5622,137.6419,4582.0
2017-02-14 11:45:00,155.4,155.55,155.4,155.54,6220.0,137.6065,137.7393,137.6065,137.7305,6220.0
2017-02-14 11:50:00,155.49,155.64,155.48,155.64,5774.0,137.6862,137.819,137.6773,137.819,5774.0
2017-02-14 11:55:00,155.7,155.76,155.61,155.61,11022.0,137.8721,137.9253,137.7925,137.7925,11022.0
2017-02-14 12:00:00,155.67,155.84,155.67,155.74,15017.0,137.8456,137.9961,137.8456,137.9076,15017.0
2017-02-14 12:05:00,155.76,155.81,155.72,155.74,5020.0,137.9253,137.9696,137.8899,137.9076,5020.0
2017-02-14 12:10:00,155.65,155.71,155.63,155.63,2700.0,137.8279,137.881,137.8102,137.8102,2700.0
2017-02-14 12:15:00,155.66,155.72,155.63,155.72,2220.0,137.8367,137.8899,137.8102,137.8899,2220.0
2017-02-14 12:20:00,155.68,155.71,155.6,155.67,3381.0,137.8544,137.881,137.7836,137.8456,3381.0
2017-02-14 12:25:00,155.71,155.72,155.64,155.7,3472.0,137.881,137.8899,137.819,137.8721,3472.0
2017-02-14 12:30:00,155.71,155.77,155.66,155.72,2900.0,137.881,137.9341,137.8367,137.8899,2900.0
2017-02-14 12:35:00,155.71,155.74,155.65,155.72,2900.0,137.881,137.9076,137.8279,137.8899,2900.0
2017-02-14 12:40:00,155.7,155.78,155.67,155.68,3100.0,137.8721,137.943,137.8456,137.8544,3100.0
2017-02-14 12:45:00,155.73,155.75,155.63,155.69,5216.0,137.8987,137.9164,137.8102,137.8633,5216.0
2017-02-14 12:50:00,155.7,155.76,155.62,155.66,4429.0,137.8721,137.9253,137.8013,137.8367,4429.0
2017-02-14 12:55:00,155.66,155.7,155.58,155.59,2529.0,137.8367,137.8721,137.7659,137.7747,2529.0
2017-02-14 13:00:00,155.67,155.68,155.59,155.62,3953.0,137.8456,137.8544,137.7747,137.8013,3953.0
2017-02-14 13:05:00,155.68,155.76,155.64,155.7,5095.0,137.8544,137.9253,137.819,137.8721,5095.0
2017-02-14 13:10:00,155.69,155.8,155.67,155.79,4255.0,137.8633,137.9607,137.8456,137.9518,4255.0
2017-02-14 13:15:00,155.78,155.79,155.65,155.65,3592.0,137.943,137.9518,137.8279,137.8279,3592.0
2017-02-14 13:20:00,155.68,155.73,155.63,155.64,4727.0,137.8544,137.8987,137.8102,137.819,4727.0
2017-02-14 13:25:00,155.63,155.63,155.49,155.53,5632.0,137.8102,137.8102,137.6862,137.7216,5632.0
2017-02-14 13:30:00,155.55,155.62,155.54,155.61,4062.0,137.7393,137.8013,137.7305,137.7925,4062.0
2017-02-14 13:35:00,155.61,155.7,155.56,155.7,3492.0,137.7925,137.8721,137.7482,137.8721,3492.0
2017-02-14 13:40:00,155.69,155.75,155.65,155.68,1709.0,137.8633,137.9164,137.8279,137.8544,1709.0
2017-02-14 13:45:00,155.7,155.81,155.67,155.81,10232.0,137.8721,137.9696,137.8456,137.9696,10232.0
2017-02-14 13:50:00,155.8,155.81,155.72,155.8,6059.0,137.9607,137.9696,137.8899,137.9607,6059.0
2017-02-14 13:55:00,155.8,155.84,155.75,155.81,16844.0,137.9607,137.9961,137.9164,137.9696,16844.0
2017-02-14 14:00:00,155.78,155.9,155.78,155.89,34804.0,137.943,138.0492,137.943,138.0404,34804.0
2017-02-14 14:05:00,155.9,156.03,155.9,156.0,28190.0,138.0492,138.1644,138.0492,138.1378,28190.0
2017-02-14 14:10:00,155.96,155.99,155.87,155.92,4448.0,138.1024,138.1289,138.0227,138.067,4448.0
2017-02-14 14:15:00,155.96,155.99,155.84,155.87,7141.0,138.1024,138.1289,137.9961,138.0227,7141.0
2017-02-14 14:20:00,155.9,155.94,155.68,155.91,36693.0,138.0492,138.0847,137.8544,138.0581,36693.0
2017-02-14 14:25:00,155.86,155.86,155.71,155.77,11517.0,138.0138,138.0138,137.881,137.9341,11517.0
2017-02-14 14:30:00,155.83,155.83,155.7,155.82,9077.0,137.9873,137.9873,137.8721,137.9784,9077.0
2017-02-14 14:35:00,155.81,155.84,155.78,155.81,7910.0,137.9696,137.9961,137.943,137.9696,7910.0
2017-02-14 14:40:00,155.79,155.79,155.68,155.7,8299.0,137.9518,137.9518,137.8544,137.8721,8299.0
2017-02-14 14:45:00,155.7,155.75,155.62,155.7,6186.0,137.8721,137.9164,137.8013,137.8721,6186.0
2017-02-14 14:50:00,155.71,155.71,155.55,155.57,10664.0,137.881,137.881,137.7393,137.757,10664.0
2017-02-14 14:55:00,155.54,155.64,155.54,155.59,10724.0,137.7305,137.819,137.7305,137.7747,10724.0
2017-02-14 15:00:00,155.62,155.7,155.48,155.58,25770.0,137.8013,137.8721,137.6773,137.7659,25770.0
2017-02-14 15:05:00,155.59,155.6,155.43,155.46,9135.0,137.7747,137.7836,137.6331,137.6596,9135.0
2017-02-14 15:10:00,155.45,155.48,155.38,155.48,8334.0,137.6508,137.6773,137.5888,137.6773,8334.0
2017-02-14 15:15:00,155.51,155.54,155.49,155.53,8258.0,137.7039,137.7305,137.6862,137.7216,8258.0
2017-02-14 15:20:00,155.53,155.54,155.44,155.45,6716.0,137.7216,137.7305,137.6419,137.6508,6716.0
2017-02-14 15:25:00,155.44,155.59,155.43,155.58,11332.0,137.6419,137.7747,137.6331,137.7659,11332.0
2017-02-14 15:30:00,155.57,155.6,155.54,155.56,7852.0,137.757,137.7836,137.7305,137.7482,7852.0
2017-02-14 15:35:00,155.56,155.65,155.52,155.63,11932.0,137.7482,137.8279,137.7128,137.8102,11932.0
2017-02-14 15:40:00,155.64,155.72,155.58,155.65,17076.0,137.819,137.8899,137.7659,137.8279,17076.0
2017-02-14 15:45:00,155.65,155.67,155.58,155.65,13696.0,137.8279,137.8456,137.7659,137.8279,13696.0
2017-02-14 15:50:00,155.65,155.86,155.64,155.85,30550.0,137.8279,138.0138,137.819,138.005,30550.0
2017-02-14 15:55:00,155.84,155.93,155.77,155.89,46638.0,137.9961,138.0758,137.9341,138.0404,46638.0
2017-02-15 09:30:00,155.52,155.7,155.06,155.53,18893.0,137.7128,137.8721,137.3054,137.7216,18893.0
2017-02-15 09:35:00,155.55,155.71,155.18,155.19,13741.0,137.7393,137.881,137.4117,137.4205,13741.0
2017-02-15 09:40:00,155.29,155.61,155.28,155.46,5565.0,137.5091,137.7925,137.5002,137.6596,5565.0
2017-02-15 09:45:00,155.52,155.58,155.38,155.53,19197.0,137.7128,137.7659,137.5888,137.7216,19197.0
2017-02-15 09:50:00,155.52,155.52,155.26,155.43,3011.0,137.7128,137.7128,137.4825,137.6331,3011.0
2017-02-15 09:55:00,155.33,155.43,155.29,155.4,2024.0,137.5445,137.6331,137.5091,137.6065,2024.0
2017-02-15 10:00:00,155.35,155.35,155.18,155.18,3448.0,137.5622,137.5622,137.4117,137.4117,3448.0
2017-02-15 10:05:00,155.19,155.39,155.19,155.39,10686.0,137.4205,137.5976,137.4205,137.5976,10686.0
2017-02-15 10:10:00,155.38,155.56,155.37,155.49,2967.0,137.5888,137.7482,137.5799,137.6862,2967.0
2017-02-15 10:15:00,155.46,155.53,155.45,155.5,2215.0,137.6596,137.7216,137.6508,137.695,2215.0
2017-02-15 10:20:00,155.51,155.52,155.45,155.46,2656.0,137.7039,137.7128,137.6508,137.6596,2656.0
2017-02-15 10:25:00,155.43,155.53,155.32,155.32,5685.0,137.6331,137.7216,137.5357,137.5357,5685.0
2017-02-15 10:30:00,155.37,155.46,155.24,155.42,3200.0,137.5799,137.6596,137.4648,137.6242,3200.0
2017-02-15 10:35:00,155.46,155.5,155.24,155.33,12928.0,137.6596,137.695,137.4648,137.5445,12928.0
2017-02-15 10:40:00,155.36,155.53,155.36,155.49,4950.0,137.5711,137.7216,137.5711,137.6862,4950.0
2017-02-15 10:45:00,155.45,155.45,155.23,155.38,4219.0,137.6508,137.6508,137.456,137.5888,4219.0
2017-02-15 10:50:00,155.36,155.52,155.36,155.49,11449.0,137.5711,137.7128,137.5711,137.6862,11449.0
2017-02-15 10:55:00,155.47,155.54,155.44,155.5,11174.0,137.6685,137.7305,137.6419,137.695,11174.0
2017-02-15 11:00:00,155.5,155.55,155.37,155.5,8965.0,137.695,137.7393,137.5799,137.695,8965.0
2017-02-15 11:05:00,155.52,155.58,155.44,155.49,7840.0,137.7128,137.7659,137.6419,137.6862,7840.0
2017-02-15 11:10:00,155.48,155.53,155.32,155.34,3701.0,137.6773,137.7216,137.5357,137.5534,3701.0
2017-02-15 11:15:00,155.3,155.5,155.3,155.39,6422.0,137.5179,137.695,137.5179,137.5976,6422.0
2017-02-15 11:20:00,155.45,155.52,155.23,155.23,6255.0,137.6508,137.7128,137.456,137.456,6255.0
2017-02-15 11:25:00,155.23,155.37,155.19,155.34,7126.0,137.456,137.5799,137.4205,137.5534,7126.0
2017-02-15 11:30:00,155.34,155.48,155.33,155.39,4573.0,137.5534,137.6773,137.5445,137.5976,4573.0
2017-02-15 11:35:00,155.38,155.45,155.22,155.29,9337.0,137.5888,137.6508,137.4471,137.5091,9337.0
2017-02-15 11:40:00,155.3,155.32,155.18,155.26,7689.0,137.5179,137.5357,137.4117,137.4825,7689.0
2017-02-15 11:45:00,155.26,155.43,155.19,155.34,6931.0,137.4825,137.6331,137.4205,137.5534,6931.0
2017-02-15 11:50:00,155.29,155.35,155.23,155.27,5025.0,137.5091,137.5622,137.456,137.4914,5025.0
2017-02-15 11:55:00,155.29,155.37,155.25,155.32,7446.0,137.5091,137.5799,137.4737,137.5357,7446.0
2017-02-15 12:00:00,155.34,155.51,155.29,155.5,8902.0,137.5534,137.7039,137.5091,137.695,8902.0
2017-02-15 12:05:00,155.52,155.53,155.36,155.37,3762.0,137.7128,137.7216,137.5711,137.5799,3762.0
2017-02-15 12:10:00,155.38,155.49,155.3,155.49,7263.0,137.5888,137.6862,137.5179,137.6862,7263.0
2017-02-15 12:15:00,155.46,155.49,155.41,155.44,4796.0,137.6596,137.6862,137.6154,137.6419,4796.0
2017-02-15 12:20:00,155.46,155.53,155.36,155.36,13459.0,137.6596,137.7216,137.5711,137.5711,13459.0
2017-02-15 12:25:00,155.38,155.46,155.24,155.27,5586.0,137.5888,137.6596,137.4648,137.4914,5586.0
2017-02-15 12:30:00,155.27,155.3,155.14,155.26,7618.0,137.4914,137.5179,137.3763,137.4825,7618.0
2017-02-15 12:35:00,155.28,155.33,155.24,155.3,3600.0,137.5002,137.5445,137.4648,137.5179,3600.0
2017-02-15 12:40:00,155.28,155.29,155.21,155.21,4620.0,137.5002,137.5091,137.4383,137.4383,4620.0
2017-02-15 12:45:00,155.2,155.24,155.18,155.22,4260.0,137.4294,137.4648,137.4117,137.4471,4260.0
2017-02-15 12:50:00,155.2,155.29,155.2,155.29,5265.0,137.4294,137.5091,137.4294,137.5091,5265.0
2017-02-15 12:55:00,155.3,155.36,155.25,155.25,7948.0,137.5179,137.5711,137.4737,137.4737,7948.0
2017-02-15 13:00:00,155.27,155.32,155.26,155.3,5414.0,137.4914,137.5357,137.4825,137.5179,5414.0
2017-02-15 13:05:00,155.28,155.47,155.26,155.47,3349.0,137.5002,137.6685,137.4825,137.6685,3349.0
2017-02-15 13:10:00,155.48,155.51,155.43,155.43,3432.0,137.6773,137.7039,137.6331,137.6331,3432.0
2017-02-15 13:15:00,155.44,155.47,155.4,155.47,3782.0,137.6419,137.6685,137.6065,137.6685,3782.0
2017-02-15 13:20:00,155.48,155.48,155.45,155.47,1112.0,137.6773,137.6773,137.6508,137.6685,1112.0
2017-02-15 13:25:00,155.46,155.52,155.45,155.48,7531.0,137.6596,137.7128,137.6508,137.6773,7531.0
2017-02-15 13:30:00,155.5,155.53,155.48,155.5,6330.0,137.695,137.7216,137.6773,137.695,6330.0
2017-02-15 13:35:00,155.49,155.53,155.42,155.42,4205.0,137.6862,137.7216,137.6242,137.6242,4205.0
2017-02-15 13:40:00,155.41,155.5,155.41,155.5,4769.0,137.6154,137.695,137.6154,137.695,4769.0
2017-02-15 13:45:00,155.49,155.49,155.44,155.45,2550.0,137.6862,137.6862,137.6419,137.6508,2550.0
2017-02-15 13:50:00,155.45,155.53,155.44,155.53,7241.0,137.6508,137.7216,137.6419,137.7216,7241.0
2017-02-15 13:55:00,155.52,155.53,155.49,155.49,9430.0,137.7128,137.7216,137.6862,137.6862,9430.0
2017-02-15 14:00:00,155.49,155.52,155.41,155.42,10531.0,137.6862,137.7128,137.6154,137.6242,10531.0
2017-02-15 14:05:00,155.44,155.5,155.43,155.46,7420.0,137.6419,137.695,137.6331,137.6596,7420.0
2017-02-15 14:10:00,155.47,155.48,155.35,155.4,6212.0,137.6685,137.6773,137.5622,137.6065,6212.0
2017-02-15 14:15:00,155.38,155.41,155.2,155.27,10698.0,137.5888,137.6154,137.4294,137.4914,10698.0
2017-02-15 14:20:00,155.27,155.34,155.24,155.25,4230.0,137.4914,137.5534,137.4648,137.4737,4230.0
2017-02-15 14:25:00,155.28,155.37,155.28,155.34,5290.0,137.5002,137.5799,137.5002,137.5534,5290.0
2017-02-15 14:30:00,155.37,155.39,155.31,155.34,4476.0,137.5799,137.5976,137.5268,137.5534,4476.0
2017-02-15 14:35:00,155.36,155.4,155.34,155.36,5942.0,137.5711,137.6065,137.5534,137.5711,5942.0
2017-02-15 14:40:00,155.39,155.52,155.35,155.5,27287.0,137.5976,137.7128,137.5622,137.695,27287.0
2017-02-15 14:45:00,155.49,155.72,155.49,155.65,19008.0,137.6862,137.8899,137.6862,137.8279,19008.0
2017-02-15 14:50:00,155.67,155.86,155.67,155.84,7728.0,137.8456,138.0138,137.8456,137.9961,7728.0
2017-02-15 14:55:00,155.83,155.89,155.69,155.75,8692.0,137.9873,138.0404,137.8633,137.9164,8692.0
2017-02-15 15:00:00,155.77,155.78,155.68,155.7,6799.0,137.9341,137.943,137.8544,137.8721,6799.0
2017-02-15 15:05:00,155.69,155.76,155.62,155.75,6964.0,137.8633,137.9253,137.8013,137.9164,6964.0
2017-02-15 15:10:00,155.79,155.89,155.74,155.87,8214.0,137.9518,138.0404,137.9076,138.0227,8214.0
2017-02-15 15:15:00,155.9,156.16,155.9,156.07,16649.0,138.0492,138.2795,138.0492,138.1998,16649.0
2017-02-15 15:20:00,156.07,156.24,156.05,156.22,7707.0,138.1998,138.3503,138.1821,138.3326,7707.0
2017-02-15 15:25:00,156.18,156.31,156.17,156.24,12328.0,138.2972,138.4123,138.2883,138.3503,12328.0
2017-02-15 15:30:00,156.24,156.3,156.2,156.27,15274.0,138.3503,138.4034,138.3149,138.3769,15274.0
2017-02-15 15:35:00,156.27,156.28,156.17,156.18,19508.0,138.3769,138.3857,138.2883,138.2972,19508.0
2017-02-15 15:40:00,156.2,156.23,156.17,156.18,18702.0,138.3149,138.3415,138.2883,138.2972,18702.0
2017-02-15 15:45:00,156.17,156.21,156.07,156.07,19106.0,138.2883,138.3238,138.1998,138.1998,19106.0
2017-02-15 15:50:00,156.07,156.14,156.02,156.14,27456.0,138.1998,138.2618,138.1555,138.2618,27456.0
2017-02-15 15:55:00,156.15,156.28,156.15,156.2,49464.0,138.2706,138.3857,138.2706,138.3149,49464.0
2017-02-16 09:30:00,156.67,157.85,156.16,157.57,76336.0,138.7311,139.776,138.2795,139.528,76336.0
2017-02-16 09:35:00,157.73,157.94,157.32,157.66,68851.0,139.6697,139.8557,139.3067,139.6077,68851.0
2017-02-16 09:40:00,157.53,157.55,157.1,157.36,10392.0,139.4926,139.5103,139.1118,139.3421,10392.0
2017-02-16 09:45:00,157.36,157.5,156.81,156.85,12930.0,139.3421,139.466,138.8551,138.8905,12930.0
2017-02-16 09:50:00,156.72,156.88,156.63,156.83,7384.0,138.7754,138.917,138.6957,138.8728,7384.0
2017-02-16 09:55:00,156.72,157.49,156.72,157.4,9728.0,138.7754,139.4572,138.7754,139.3775,9728.0
2017-02-16 10:00:00,157.3,157.3,157.06,157.24,26226.0,139.2889,139.2889,139.0764,139.2358,26226.0
2017-02-16 10:05:00,157.18,157.24,157.05,157.21,25380.0,139.1827,139.2358,139.0676,139.2092,25380.0
2017-02-16 10:10:00,157.29,157.38,157.2,157.38,9913.0,139.2801,139.3598,139.2004,139.3598,9913.0
2017-02-16 10:15:00,157.29,157.68,157.09,157.26,65845.0,139.2801,139.6254,139.103,139.2535,65845.0
2017-02-16 10:20:00,157.29,157.35,157.07,157.14,47557.0,139.2801,139.3332,139.0853,139.1473,47557.0
2017-02-16 10:25:00,157.2,157.4,157.05,157.36,17142.0,139.2004,139.3775,139.0676,139.3421,17142.0
2017-02-16 10:30:00,157.31,157.54,157.3,157.54,44918.0,139.2978,139.5015,139.2889,139.5015,44918.0
2017-02-16 10:35:00,157.59,157.6,157.4,157.52,15337.0,139.5457,139.5546,139.3775,139.4838,15337.0
2017-02-16 10:40:00,157.56,157.67,157.49,157.58,7905.0,139.5192,139.6166,139.4572,139.5369,7905.0
2017-02-16 10:45:00,157.59,157.77,157.32,157.76,10028.0,139.5457,139.7051,139.3067,139.6963,10028.0
2017-02-16 10:50:00,157.79,157.79,157.46,157.66,11256.0,139.7228,139.7228,139.4306,139.6077,11256.0
2017-02-16 10:55:00,157.57,157.89,157.52,157.88,19517.0,139.528,139.8114,139.4838,139.8025,19517.0
2017-02-16 11:00:00,157.88,157.89,157.7,157.8,10656.0,139.8025,139.8114,139.6431,139.7317,10656.0
2017-02-16 11:05:00,157.79,157.92,157.49,157.76,26458.0,139.7228,139.838,139.4572,139.6963,26458.0
2017-02-16 11:10:00,157.76,157.88,157.58,157.81,19177.0,139.6963,139.8025,139.5369,139.7405,19177.0
2017-02-16 11:15:00,157.88,157.94,157.7,157.94,40041.0,139.8025,139.8557,139.6431,139.8557,40041.0
2017-02-16 11:20:00,157.93,158.05,157.88,158.02,14748.0,139.8468,139.9531,139.8025,139.9265,14748.0
2017-02-16 11:25:00,157.98,158.26,157.97,158.25,15526.0,139.8911,140.139,139.8822,140.1302,15526.0
2017-02-16 11:30:00,158.28,158.3,158.03,158.16,16895.0,140.1567,140.1744,139.9354,140.0505,16895.0
2017-02-16 11:35:00,158.17,158.18,158.08,158.08,11500.0,140.0593,140.0682,139.9796,139.9796,11500.0
2017-02-16 11:40:00,158.09,158.47,158.08,158.43,17764.0,139.9885,140.325,139.9796,140.2896,17764.0
2017-02-16 11:45:00,158.38,158.45,158.35,158.43,11696.0,140.2453,140.3073,140.2187,140.2896,11696.0
2017-02-16 11:50:00,158.43,158.69,158.43,158.57,18798.0,140.2896,140.5198,140.2896,140.4135,18798.0
2017-02-16 11:55:00,158.54,158.63,158.47,158.55,12478.0,140.387,140.4667,140.325,140.3958,12478.0
2017-02-16 12:00:00,158.58,158.6,158.28,158.41,14393.0,140.4224,140.4401,140.1567,140.2718,14393.0
2017-02-16 12:05:00,158.4,158.41,158.27,158.38,11351.0,140.263,140.2718,140.1479,140.2453,11351.0
2017-02-16 12:10:00,158.39,158.47,158.32,158.41,21054.0,140.2541,140.325,140.1922,140.2718,21054.0
2017-02-16 12:15:00,158.41,158.46,158.35,158.38,10336.0,140.2718,140.3161,140.2187,140.2453,10336.0
2017-02-16 12:20:00,158.39,158.45,158.24,158.35,23031.0,140.2541,140.3073,140.1213,140.2187,23031.0
2017-02-16 12:25:00,158.35,158.35,158.09,158.11,16722.0,140.2187,140.2187,139.9885,140.0062,16722.0
2017-02-16 12:30:00,158.11,158.14,157.95,158.09,17824.0,140.0062,140.0328,139.8645,139.9885,17824.0
2017-02-16 12:35:00,158.12,158.14,158.06,158.11,8318.0,140.0151,140.0328,139.9619,140.0062,8318.0
2017-02-16 12:40:00,158.13,158.16,158.08,158.1,14329.0,140.0239,140.0505,139.9796,139.9973,14329.0
2017-02-16 12:45:00,158.1,158.16,158.09,158.11,7430.0,139.9973,140.0505,139.9885,140.0062,7430.0
2017-02-16 12:50:00,158.13,158.17,158.09,158.09,26976.0,140.0239,140.0593,139.9885,139.9885,26976.0
2017-02-16 12:55:00,158.12,158.27,158.07,158.17,25787.0,140.0151,140.1479,139.9708,140.0593,25787.0
2017-02-16 13:00:00,158.2,158.22,158.09,158.13,3652.0,140.0859,140.1036,139.9885,140.0239,3652.0
2017-02-16 13:05:00,158.17,158.2,158.08,158.2,4607.0,140.0593,140.0859,139.9796,140.0859,4607.0
2017-02-16 13:10:00,158.2,158.2,158.03,158.03,13513.0,140.0859,140.0859,139.9354,139.9354,13513.0
2017-02-16 13:15:00,158.05,158.13,157.95,158.06,75588.0,139.9531,140.0239,139.8645,139.9619,75588.0
2017-02-16 13:20:00,158.05,158.08,157.89,157.89,19359.0,139.9531,139.9796,139.8114,139.8114,19359.0
2017-02-16 13:25:00,157.89,158.0,157.82,157.95,6231.0,139.8114,139.9088,139.7494,139.8645,6231.0
2017-02-16 13:30:00,157.95,158.0,157.59,157.59,6546.0,139.8645,139.9088,139.5457,139.5457,6546.0
2017-02-16 13:35:00,157.6,157.68,157.57,157.65,10230.0,139.5546,139.6254,139.528,139.5989,10230.0
2017-02-16 13:40:00,157.65,157.78,157.62,157.71,8946.0,139.5989,139.714,139.5723,139.652,8946.0
2017-02-16 13:45:00,157.69,157.82,157.58,157.75,17070.0,139.6343,139.7494,139.5369,139.6874,17070.0
2017-02-16 13:50:00,157.76,157.8,157.69,157.71,12402.0,139.6963,139.7317,139.6343,139.652,12402.0
2017-02-16 13:55:00,157.71,157.73,157.43,157.43,13714.0,139.652,139.6697,139.4041,139.4041,13714.0
2017-02-16 14:00:00,157.4,157.54,157.35,157.5,10902.0,139.3775,139.5015,139.3332,139.466,10902.0
2017-02-16 14:05:00,157.45,157.62,157.4,157.55,12404.0,139.4218,139.5723,139.3775,139.5103,12404.0
2017-02-16 14:10:00,157.55,157.55,157.33,157.41,9275.0,139.5103,139.5103,139.3155,139.3863,9275.0
2017-02-16 14:15:00,157.45,157.49,157.21,157.21,4701.0,139.4218,139.4572,139.2092,139.2092,4701.0
2017-02-16 14:20:00,157.24,157.36,157.16,157.19,10099.0,139.2358,139.3421,139.165,139.1915,10099.0
2017-02-16 14:25:00,157.19,157.23,157.05,157.13,6578.0,139.1915,139.227,139.0676,139.1384,6578.0
2017-02-16 14:30:00,157.11,157.31,157.11,157.14,10601.0,139.1207,139.2978,139.1207,139.1473,10601.0
2017-02-16 14:35:00,157.13,157.37,157.13,157.32,38987.0,139.1384,139.3509,139.1384,139.3067,38987.0
2017-02-16 14:40:00,157.31,157.4,157.28,157.4,41796.0,139.2978,139.3775,139.2712,139.3775,41796.0
2017-02-16 14:45:00,157.39,157.58,157.26,157.56,293015.0,139.3686,139.5369,139.2535,139.5192,293015.0
2017-02-16 14:50:00,157.53,157.8,157.48,157.8,15322.0,139.4926,139.7317,139.4483,139.7317,15322.0
2017-02-16 14:55:00,157.75,157.94,157.69,157.94,8201.0,139.6874,139.8557,139.6343,139.8557,8201.0
2017-02-16 15:00:00,157.94,158.06,157.91,158.02,9380.0,139.8557,139.9619,139.8291,139.9265,9380.0
2017-02-16 15:05:00,158.05,158.05,157.89,157.94,36509.0,139.9531,139.9531,139.8114,139.8557,36509.0
2017-02-16 15:10:00,157.91,157.98,157.83,157.96,11373.0,139.8291,139.8911,139.7583,139.8734,11373.0
2017-02-16 15:15:00,157.95,158.13,157.94,158.11,18756.0,139.8645,140.0239,139.8557,140.0062,18756.0
2017-02-16 15:20:00,158.12,158.15,157.87,157.88,13145.0,140.0151,140.0416,139.7937,139.8025,13145.0
2017-02-16 15:25:00,157.91,158.0,157.83,157.92,22013.0,139.8291,139.9088,139.7583,139.838,22013.0
2017-02-16 15:30:00,157.94,158.13,157.94,158.07,19611.0,139.8557,140.0239,139.8557,139.9708,19611.0
2017-02-16 15:35:00,158.07,158.07,157.97,158.01,13630.0,139.9708,139.9708,139.8822,139.9176,13630.0
2017-02-16 15:40:00,158.02,158.25,157.98,158.22,20904.0,139.9265,140.1302,139.8911,140.1036,20904.0
2017-02-16 15:45:00,158.21,158.3,158.13,158.3,33321.0,140.0947,140.1744,140.0239,140.1744,33321.0
2017-02-16 15:50:00,158.27,158.46,158.24,158.45,49863.0,140.1479,140.3161,140.1213,140.3073,49863.0
2017-02-16 15:55:00,158.44,158.54,158.41,158.5,106872.0,140.2984,140.387,140.2718,140.3515,106872.0
2017-02-17 09:30:00,158.15,158.66,157.27,158.51,91629.0,140.0416,140.4932,139.2624,140.3604,91629.0
2017-02-17 09:35:00,158.65,159.76,158.51,159.6,48407.0,140.4844,141.4673,140.3604,141.3256,48407.0
2017-02-17 09:40:00,159.65,159.98,159.5,159.91,13505.0,141.3699,141.6621,141.237,141.6001,13505.0
2017-02-17 09:45:00,159.91,159.91,159.6,159.67,18252.0,141.6001,141.6001,141.3256,141.3876,18252.0
2017-02-17 09:50:00,159.68,159.78,159.5,159.62,45036.0,141.3964,141.485,141.237,141.3433,45036.0
2017-02-17 09:55:00,159.69,160.34,159.69,160.34,52133.0,141.4053,141.9809,141.4053,141.9809,52133.0
2017-02-17 10:00:00,160.33,160.38,159.67,159.81,50039.0,141.972,142.0163,141.3876,141.5115,50039.0
2017-02-17 10:05:00,159.84,160.1,159.8,160.02,17554.0,141.5381,141.7683,141.5027,141.6975,17554.0
2017-02-17 10:10:00,160.03,160.06,159.86,160.05,14524.0,141.7064,141.7329,141.5558,141.7241,14524.0
2017-02-17 10:15:00,160.08,160.31,159.9,160.19,37489.0,141.7506,141.9543,141.5912,141.848,37489.0
2017-02-17 10:20:00,160.19,160.43,160.14,160.14,28699.0,141.848,142.0606,141.8038,141.8038,28699.0
2017-02-17 10:25:00,160.2,160.26,160.03,160.21,30583.0,141.8569,141.91,141.7064,141.8657,30583.0
2017-02-17 10:30:00,160.18,160.25,160.09,160.18,26598.0,141.8392,141.9012,141.7595,141.8392,26598.0
2017-02-17 10:35:00,160.16,160.21,159.96,160.05,21880.0,141.8215,141.8657,141.6444,141.7241,21880.0
2017-02-17 10:40:00,160.02,160.12,159.94,159.98,25312.0,141.6975,141.7861,141.6267,141.6621,25312.0
2017-02-17 10:45:00,160.0,160.07,159.9,160.03,52213.0,141.6798,141.7418,141.5912,141.7064,52213.0
2017-02-17 10:50:00,159.99,159.99,159.67,159.76,23469.0,141.6709,141.6709,141.3876,141.4673,23469.0
2017-02-17 10:55:00,159.83,160.0,159.8,159.93,12386.0,141.5293,141.6798,141.5027,141.6178,12386.0
2017-02-17 11:00:00,159.96,160.04,159.86,159.95,14926.0,141.6444,141.7152,141.5558,141.6355,14926.0
2017-02-17 11:05:00,159.97,160.0,159.83,159.93,6986.0,141.6532,141.6798,141.5293,141.6178,6986.0
2017-02-17 11:10:00,159.88,159.99,159.85,159.96,15081.0,141.5735,141.6709,141.547,141.6444,15081.0
2017-02-17 11:15:00,159.92,159.99,159.75,159.86,8037.0,141.609,141.6709,141.4584,141.5558,8037.0
2017-02-17 11:20:00,159.87,160.18,159.87,159.96,34934.0,141.5647,141.8392,141.5647,141.6444,34934.0
2017-02-17 11:25:00,159.93,160.0,159.9,159.96,11435.0,141.6178,141.6798,141.5912,141.6444,11435.0
2017-02-17 11:30:00,159.96,160.0,159.89,159.96,9140.0,141.6444,141.6798,141.5824,141.6444,9140.0
2017-02-17 11:35:00,159.99,159.99,159.87,159.92,5468.0,141.6709,141.6709,141.5647,141.609,5468.0
2017-02-17 11:40:00,159.87,159.95,159.8,159.91,7351.0,141.5647,141.6355,141.5027,141.6001,7351.0
2017-02-17 11:45:00,159.91,159.97,159.86,159.97,5341.0,141.6001,141.6532,141.5558,141.6532,5341.0
2017-02-17 11:50:00,159.94,160.03,159.88,159.96,9845.0,141.6267,141.7064,141.5735,141.6444,9845.0
2017-02-17 11:55:00,159.95,159.96,159.77,159.77,5841.0,141.6355,141.6444,141.4761,141.4761,5841.0
2017-02-17 12:00:00,159.82,159.9,159.69,159.71,3602.0,141.5204,141.5912,141.4053,141.423,3602.0
2017-02-17 12:05:00,159.68,159.84,159.68,159.77,4912.0,141.3964,141.5381,141.3964,141.4761,4912.0
2017-02-17 12:10:00,159.78,159.83,159.74,159.81,5032.0,141.485,141.5293,141.4496,141.5115,5032.0
2017-02-17 12:15:00,159.74,159.87,159.7,159.86,4450.0,141.4496,141.5647,141.4141,141.5558,4450.0
2017-02-17 12:20:00,159.89,160.05,159.89,160.03,12434.0,141.5824,141.7241,141.5824,141.7064,12434.0
2017-02-17 12:25:00,160.06,160.12,159.98,160.1,20029.0,141.7329,141.7861,141.6621,141.7683,20029.0
2017-02-17 12:30:00,160.08,160.33,160.08,160.33,8498.0,141.7506,141.972,141.7506,141.972,8498.0
2017-02-17 12:35:00,160.29,160.44,160.15,160.18,18969.0,141.9366,142.0694,141.8126,141.8392,18969.0
2017-02-17 12:40:00,160.18,160.49,160.18,160.41,20908.0,141.8392,142.1137,141.8392,142.0428,20908.0
2017-02-17 12:45:00,160.42,160.54,160.27,160.3,16183.0,142.0517,142.158,141.9189,141.9454,16183.0
2017-02-17 12:50:00,160.29,160.35,160.2,160.21,23308.0,141.9366,141.9897,141.8569,141.8657,23308.0
2017-02-17 12:55:00,160.27,160.3,160.16,160.16,13472.0,141.9189,141.9454,141.8215,141.8215,13472.0
2017-02-17 13:00:00,160.19,160.2,159.98,160.02,7962.0,141.848,141.8569,141.6621,141.6975,7962.0
2017-02-17 13:05:00,160.0,160.08,160.0,160.07,13649.0,141.6798,141.7506,141.6798,141.7418,13649.0
2017-02-17 13:10:00,160.08,160.16,160.08,160.15,7562.0,141.7506,141.8215,141.7506,141.8126,7562.0
2017-02-17 13:15:00,160.14,160.18,160.12,160.16,10684.0,141.8038,141.8392,141.7861,141.8215,10684.0
2017-02-17 13:20:00,160.14,160.21,160.12,160.16,14381.0,141.8038,141.8657,141.7861,141.8215,14381.0
2017-02-17 13:25:00,160.14,160.21,160.13,160.16,13708.0,141.8038,141.8657,141.7949,141.8215,13708.0
2017-02-17 13:30:00,160.13,160.19,160.13,160.14,8439.0,141.7949,141.848,141.7949,141.8038,8439.0
2017-02-17 13:35:00,160.18,160.29,160.15,160.29,26966.0,141.8392,141.9366,141.8126,141.9366,26966.0
2017-02-17 13:40:00,160.28,160.45,160.28,160.45,12940.0,141.9277,142.0783,141.9277,142.0783,12940.0
2017-02-17 13:45:00,160.45,160.51,160.36,160.39,19077.0,142.0783,142.1314,141.9986,142.0251,19077.0
2017-02-17 13:50:00,160.39,160.52,160.35,160.52,18962.0,142.0251,142.1403,141.9897,142.1403,18962.0
2017-02-17 13:55:00,160.51,160.55,160.42,160.47,24866.0,142.1314,142.1668,142.0517,142.096,24866.0
2017-02-17 14:00:00,160.44,160.52,160.42,160.47,17137.0,142.0694,142.1403,142.0517,142.096,17137.0
2017-02-17 14:05:00,160.46,160.88,160.46,160.88,11991.0,142.0871,142.459,142.0871,142.459,11991.0
2017-02-17 14:10:00,160.81,160.87,160.76,160.8,15960.0,142.397,142.4502,142.3528,142.3882,15960.0
2017-02-17 14:15:00,160.8,160.9,160.77,160.9,15530.0,142.3882,142.4767,142.3616,142.4767,15530.0
2017-02-17 14:20:00,160.87,161.29,160.87,161.25,32854.0,142.4502,142.8221,142.4502,142.7867,32854.0
2017-02-17 14:25:00,161.25,161.38,161.19,161.26,27079.0,142.7867,142.9018,142.7335,142.7955,27079.0
2017-02-17 14:30:00,161.31,161.78,161.21,161.78,38841.0,142.8398,143.256,142.7512,143.256,38841.0
2017-02-17 14:35:00,161.75,161.76,161.58,161.62,30977.0,143.2294,143.2383,143.0789,143.1143,30977.0
2017-02-17 14:40:00,161.59,161.6,161.38,161.47,15557.0,143.0877,143.0966,142.9018,142.9815,15557.0
2017-02-17 14:45:00,161.47,161.57,161.41,161.43,15468.0,142.9815,143.07,142.9283,142.9461,15468.0
2017-02-17 14:50:00,161.44,161.51,161.37,161.42,21733.0,142.9549,143.0169,142.8929,142.9372,21733.0
2017-02-17 14:55:00,161.42,161.42,161.09,161.17,14164.0,142.9372,142.9372,142.645,142.7158,14164.0
2017-02-17 15:00:00,161.1,161.19,161.03,161.09,25398.0,142.6538,142.7335,142.5919,142.645,25398.0
2017-02-17 15:05:00,161.12,161.25,161.04,161.24,29772.0,142.6715,142.7867,142.6007,142.7778,29772.0
2017-02-17 15:10:00,161.22,161.33,161.18,161.29,31282.0,142.7601,142.8575,142.7247,142.8221,31282.0
2017-02-17 15:15:00,161.3,161.36,161.23,161.23,36310.0,142.8309,142.8841,142.769,142.769,36310.0
2017-02-17 15:20:00,161.26,161.27,161.18,161.22,26409.0,142.7955,142.8044,142.7247,142.7601,26409.0
2017-02-17 15:25:00,161.22,161.32,161.17,161.32,24140.0,142.7601,142.8486,142.7158,142.8486,24140.0
2017-02-17 15:30:00,161.32,161.33,161.26,161.3,30689.0,142.8486,142.8575,142.7955,142.8309,30689.0
2017-02-17 15:35:00,161.28,161.31,161.27,161.27,28327.0,142.8132,142.8398,142.8044,142.8044,28327.0
2017-02-17 15:40:00,161.27,161.28,161.08,161.16,45541.0,142.8044,142.8132,142.6361,142.707,45541.0
2017-02-17 15:45:00,161.16,161.32,161.15,161.18,54389.0,142.707,142.8486,142.6981,142.7247,54389.0
2017-02-17 15:50:00,161.18,161.25,161.18,161.19,50781.0,142.7247,142.7867,142.7247,142.7335,50781.0
2017-02-17 15:55:00,161.2,161.32,161.18,161.31,147219.0,142.7424,142.8486,142.7247,142.8398,147219.0
2017-02-21 09:30:00,160.66,161.09,160.39,160.39,36112.0,142.2642,142.645,142.0251,142.0251,36112.0
2017-02-21 09:35:00,160.4,160.55,159.85,160.09,44900.0,142.034,142.1668,141.547,141.7595,44900.0
2017-02-21 09:40:00,160.17,160.2,159.85,159.85,17967.0,141.8303,141.8569,141.547,141.547,17967.0
2017-02-21 09:45:00,159.94,160.23,159.76,159.93,28544.0,141.6267,141.8835,141.4673,141.6178,28544.0
2017-02-21 09:50:00,159.99,160.0,159.68,159.99,12605.0,141.6709,141.6798,141.3964,141.6709,12605.0
2017-02-21 09:55:00,159.99,160.02,159.87,160.01,21250.0,141.6709,141.6975,141.5647,141.6886,21250.0
2017-02-21 10:00:00,160.02,160.03,159.75,159.75,11034.0,141.6975,141.7064,141.4584,141.4584,11034.0
2017-02-21 10:05:00,159.84,160.09,159.82,160.0,19451.0,141.5381,141.7595,141.5204,141.6798,19451.0
2017-02-21 10:10:00,159.99,160.03,159.81,159.82,27076.0,141.6709,141.7064,141.5115,141.5204,27076.0
2017-02-21 10:15:00,159.84,160.19,159.83,160.1,13025.0,141.5381,141.848,141.5293,141.7683,13025.0
2017-02-21 10:20:00,160.09,160.15,159.95,159.99,10350.0,141.7595,141.8126,141.6355,141.6709,10350.0
2017-02-21 10:25:00,159.95,159.95,159.46,159.48,10928.0,141.6355,141.6355,141.2016,141.2193,10928.0
2017-02-21 10:30:00,159.44,159.55,159.33,159.46,15070.0,141.1839,141.2813,141.0865,141.2016,15070.0
2017-02-21 10:35:00,159.46,159.62,159.46,159.55,13207.0,141.2016,141.3433,141.2016,141.2813,13207.0
2017-02-21 10:40:00,159.57,159.9,159.53,159.87,44578.0,141.299,141.5912,141.2636,141.5647,44578.0
2017-02-21 10:45:00,159.86,160.27,159.81,160.18,106291.0,141.5558,141.9189,141.5115,141.8392,106291.0
2017-02-21 10:50:00,160.22,160.32,160.1,160.31,20827.0,141.8746,141.9632,141.7683,141.9543,20827.0
2017-02-21 10:55:00,160.31,160.39,160.24,160.24,47494.0,141.9543,142.0251,141.8923,141.8923,47494.0
2017-02-21 11:00:00,160.32,160.35,160.15,160.24,13374.0,141.9632,141.9897,141.8126,141.8923,13374.0
2017-02-21 11:05:00,160.31,160.6,160.24,160.6,19312.0,141.9543,142.2111,141.8923,142.2111,19312.0
2017-02-21 11:10:00,160.61,160.84,160.59,160.73,20529.0,142.2199,142.4236,142.2022,142.3262,20529.0
2017-02-21 11:15:00,160.7,160.8,160.53,160.77,69455.0,142.2996,142.3882,142.1491,142.3616,69455.0
2017-02-21 11:20:00,160.75,160.75,160.26,160.26,15590.0,142.3439,142.3439,141.91,141.91,15590.0
2017-02-21 11:25:00,160.33,160.49,160.33,160.45,8644.0,141.972,142.1137,141.972,142.0783,8644.0
2017-02-21 11:30:00,160.47,160.54,160.39,160.53,10538.0,142.096,142.158,142.0251,142.1491,10538.0
2017-02-21 11:35:00,160.54,160.63,160.36,160.53,23900.0,142.158,142.2377,141.9986,142.1491,23900.0
2017-02-21 11:40:00,160.53,160.74,160.48,160.48,79992.0,142.1491,142.3351,142.1048,142.1048,79992.0
2017-02-21 11:45:00,160.52,160.63,160.49,160.5,10009.0,142.1403,142.2377,142.1137,142.1225,10009.0
2017-02-21 11:50:00,160.56,160.62,160.34,160.44,16666.0,142.1757,142.2288,141.9809,142.0694,16666.0
2017-02-21 11:55:00,160.49,160.59,160.28,160.47,29129.0,142.1137,142.2022,141.9277,142.096,29129.0
2017-02-21 12:00:00,160.43,160.53,160.25,160.34,44559.0,142.0606,142.1491,141.9012,141.9809,44559.0
2017-02-21 12:05:00,160.38,160.63,160.25,160.63,50940.0,142.0163,142.2377,141.9012,142.2377,50940.0
2017-02-21 12:10:00,160.66,160.66,160.41,160.51,8509.0,142.2642,142.2642,142.0428,142.1314,8509.0
2017-02-21 12:15:00,160.51,160.51,160.25,160.46,11369.0,142.1314,142.1314,141.9012,142.0871,11369.0
2017-02-21 12:20:00,160.46,160.57,160.32,160.49,9952.0,142.0871,142.1845,141.9632,142.1137,9952.0
2017-02-21 12:25:00,160.53,160.58,160.4,160.51,11012.0,142.1491,142.1934,142.034,142.1314,11012.0
2017-02-21 12:30:00,160.4,160.49,160.19,160.3,5853.0,142.034,142.1137,141.848,141.9454,5853.0
2017-02-21 12:35:00,160.27,160.47,160.27,160.47,6241.0,141.9189,142.096,141.9189,142.096,6241.0
2017-02-21 12:40:00,160.47,160.47,160.2,160.23,7452.0,142.096,142.096,141.8569,141.8835,7452.0
2017-02-21 12:45:00,160.27,160.29,160.08,160.18,18895.0,141.9189,141.9366,141.7506,141.8392,18895.0
2017-02-21 12:50:00,160.1,160.21,160.06,160.09,8880.0,141.7683,141.8657,141.7329,141.7595,8880.0
2017-02-21 12:55:00,160.1,160.22,160.02,160.08,13625.0,141.7683,141.8746,141.6975,141.7506,13625.0
2017-02-21 13:00:00,160.08,160.14,159.93,160.0,47988.0,141.7506,141.8038,141.6178,141.6798,47988.0
2017-02-21 13:05:00,160.01,160.13,159.93,159.97,29148.0,141.6886,141.7949,141.6178,141.6532,29148.0
2017-02-21 13:10:00,160.0,160.08,159.99,160.05,10922.0,141.6798,141.7506,141.6709,141.7241,10922.0
2017-02-21 13:15:00,160.02,160.07,160.0,160.01,25459.0,141.6975,141.7418,141.6798,141.6886,25459.0
2017-02-21 13:20:00,159.97,160.04,159.91,159.99,2818.0,141.6532,141.7152,141.6001,141.6709,2818.0
2017-02-21 13:25:00,159.96,160.31,159.96,160.31,21240.0,141.6444,141.9543,141.6444,141.9543,21240.0
2017-02-21 13:30:00,160.31,160.48,160.17,160.34,14961.0,141.9543,142.1048,141.8303,141.9809,14961.0
2017-02-21 13:35:00,160.35,160.36,160.28,160.31,7873.0,141.9897,141.9986,141.9277,141.9543,7873.0
2017-02-21 13:40:00,160.3,160.35,160.07,160.15,26872.0,141.9454,141.9897,141.7418,141.8126,26872.0
2017-02-21 13:45:00,160.19,160.41,160.19,160.37,6466.0,141.848,142.0428,141.848,142.0074,6466.0
2017-02-21 13:50:00,160.37,160.37,160.24,160.31,8863.0,142.0074,142.0074,141.8923,141.9543,8863.0
2017-02-21 13:55:00,160.34,160.42,160.24,160.38,12731.0,141.9809,142.0517,141.8923,142.0163,12731.0
2017-02-21 14:00:00,160.34,160.43,160.23,160.32,12793.0,141.9809,142.0606,141.8835,141.9632,12793.0
2017-02-21 14:05:00,160.31,160.35,160.16,160.3,14239.0,141.9543,141.9897,141.8215,141.9454,14239.0
2017-02-21 14:10:00,160.31,160.44,160.29,160.35,14297.0,141.9543,142.0694,141.9366,141.9897,14297.0
2017-02-21 14:15:00,160.36,160.39,160.3,160.36,6719.0,141.9986,142.0251,141.9454,141.9986,6719.0
2017-02-21 14:20:00,160.4,160.49,160.29,160.34,5785.0,142.034,142.1137,141.9366,141.9809,5785.0
2017-02-21 14:25:00,160.37,160.45,160.31,160.45,5472.0,142.0074,142.0783,141.9543,142.0783,5472.0
2017-02-21 14:30:00,160.39,160.45,160.29,160.39,8522.0,142.0251,142.0783,141.9366,142.0251,8522.0
2017-02-21 14:35:00,160.42,160.42,160.09,160.14,17921.0,142.0517,142.0517,141.7595,141.8038,17921.0
2017-02-21 14:40:00,160.14,160.24,160.08,160.24,13670.0,141.8038,141.8923,141.7506,141.8923,13670.0
2017-02-21 14:45:00,160.25,160.31,160.21,160.3,11760.0,141.9012,141.9543,141.8657,141.9454,11760.0
2017-02-21 14:50:00,160.28,160.35,160.24,160.27,4159.0,141.9277,141.9897,141.8923,141.9189,4159.0
2017-02-21 14:55:00,160.27,160.45,160.25,160.45,7584.0,141.9189,142.0783,141.9012,142.0783,7584.0
2017-02-21 15:00:00,160.45,160.48,160.36,160.41,9577.0,142.0783,142.1048,141.9986,142.0428,9577.0
2017-02-21 15:05:00,160.38,160.41,160.32,160.36,10197.0,142.0163,142.0428,141.9632,141.9986,10197.0
2017-02-21 15:10:00,160.34,160.55,160.32,160.43,10809.0,141.9809,142.1668,141.9632,142.0606,10809.0
2017-02-21 15:15:00,160.46,160.5,160.35,160.4,21754.0,142.0871,142.1225,141.9897,142.034,21754.0
2017-02-21 15:20:00,160.4,160.41,160.21,160.27,29319.0,142.034,142.0428,141.8657,141.9189,29319.0
2017-02-21 15:25:00,160.3,160.35,160.19,160.32,27608.0,141.9454,141.9897,141.848,141.9632,27608.0
2017-02-21 15:30:00,160.32,160.34,160.21,160.34,20293.0,141.9632,141.9809,141.8657,141.9809,20293.0
2017-02-21 15:35:00,160.33,160.34,160.23,160.27,31957.0,141.972,141.9809,141.8835,141.9189,31957.0
2017-02-21 15:40:00,160.27,160.34,160.26,160.32,36324.0,141.9189,141.9809,141.91,141.9632,36324.0
2017-02-21 15:45:00,160.33,160.41,160.22,160.22,59337.0,141.972,142.0428,141.8746,141.8746,59337.0
2017-02-21 15:50:00,160.24,160.35,160.19,160.2,62406.0,141.8923,141.9897,141.848,141.8569,62406.0
2017-02-21 15:55:00,160.22,160.25,160.0,160.08,81190.0,141.8746,141.9012,141.6798,141.7506,81190.0
2017-02-22 09:30:00,159.39,159.95,159.26,159.26,28996.0,141.1396,141.6355,141.0245,141.0245,28996.0
2017-02-22 09:35:00,159.18,159.79,159.13,159.3,22095.0,140.9537,141.4938,140.9094,141.0599,22095.0
2017-02-22 09:40:00,159.27,159.35,158.62,158.86,31631.0,141.0334,141.1042,140.4578,140.6703,31631.0
2017-02-22 09:45:00,158.97,159.11,158.71,158.85,24050.0,140.7677,140.8917,140.5375,140.6615,24050.0
2017-02-22 09:50:00,158.8,159.08,158.77,159.05,14600.0,140.6172,140.8651,140.5906,140.8386,14600.0
2017-02-22 09:55:00,159.05,159.05,158.64,158.75,8202.0,140.8386,140.8386,140.4755,140.5729,8202.0
2017-02-22 10:00:00,158.75,159.2,158.73,159.0,15987.0,140.5729,140.9714,140.5552,140.7943,15987.0
2017-02-22 10:05:00,158.98,159.2,158.98,159.18,18658.0,140.7766,140.9714,140.7766,140.9537,18658.0
2017-02-22 10:10:00,159.19,159.52,159.15,159.47,13494.0,140.9625,141.2548,140.9271,141.2105,13494.0
2017-02-22 10:15:00,159.51,159.7,159.47,159.59,18536.0,141.2459,141.4141,141.2105,141.3167,18536.0
2017-02-22 10:20:00,159.67,159.7,159.59,159.65,9407.0,141.3876,141.4141,141.3167,141.3699,9407.0
2017-02-22 10:25:00,159.61,159.69,159.56,159.56,6657.0,141.3344,141.4053,141.2902,141.2902,6657.0
2017-02-22 10:30:00,159.59,159.7,159.56,159.66,6331.0,141.3167,141.4141,141.2902,141.3787,6331.0
2017-02-22 10:35:00,159.7,159.7,159.6,159.64,10342.0,141.4141,141.4141,141.3256,141.361,10342.0
2017-02-22 10:40:00,159.66,159.68,159.5,159.5,3090.0,141.3787,141.3964,141.237,141.237,3090.0
2017-02-22 10:45:00,159.5,159.51,159.04,159.06,9831.0,141.237,141.2459,140.8297,140.8474,9831.0
2017-02-22 10:50:00,159.11,159.11,158.91,158.94,10536.0,140.8917,140.8917,140.7146,140.7412,10536.0
2017-02-22 10:55:00,159.04,159.35,159.01,159.33,4301.0,140.8297,141.1042,140.8031,141.0865,4301.0
2017-02-22 11:00:00,159.37,159.68,159.34,159.62,8608.0,141.1219,141.3964,141.0954,141.3433,8608.0
2017-02-22 11:05:00,159.64,159.7,159.57,159.57,4665.0,141.361,141.4141,141.299,141.299,4665.0
2017-02-22 11:10:00,159.57,159.7,159.56,159.61,9490.0,141.299,141.4141,141.2902,141.3344,9490.0
2017-02-22 11:15:00,159.64,159.72,159.6,159.66,17118.0,141.361,141.4319,141.3256,141.3787,17118.0
2017-02-22 11:20:00,159.64,159.7,159.5,159.55,11539.0,141.361,141.4141,141.237,141.2813,11539.0
2017-02-22 11:25:00,159.6,159.68,159.48,159.62,6404.0,141.3256,141.3964,141.2193,141.3433,6404.0
2017-02-22 11:30:00,159.64,159.7,159.53,159.57,19975.0,141.361,141.4141,141.2636,141.299,19975.0
2017-02-22 11:35:00,159.56,159.61,159.51,159.54,12471.0,141.2902,141.3344,141.2459,141.2725,12471.0
2017-02-22 11:40:00,159.52,159.63,159.52,159.61,5865.0,141.2548,141.3522,141.2548,141.3344,5865.0
2017-02-22 11:45:00,159.64,159.7,159.63,159.64,8717.0,141.361,141.4141,141.3522,141.361,8717.0
2017-02-22 11:50:00,159.69,159.9,159.68,159.9,4726.0,141.4053,141.5912,141.3964,141.5912,4726.0
2017-02-22 11:55:00,159.88,159.89,159.84,159.85,2384.0,141.5735,141.5824,141.5381,141.547,2384.0
2017-02-22 12:00:00,159.88,160.0,159.82,159.92,6579.0,141.5735,141.6798,141.5204,141.609,6579.0
2017-02-22 12:05:00,159.96,159.99,159.88,159.9,5125.0,141.6444,141.6709,141.5735,141.5912,5125.0
2017-02-22 12:10:00,159.93,160.01,159.92,160.01,2600.0,141.6178,141.6886,141.609,141.6886,2600.0
2017-02-22 12:15:00,160.01,160.03,159.94,159.97,7074.0,141.6886,141.7064,141.6267,141.6532,7074.0
2017-02-22 12:20:00,159.95,159.97,159.93,159.95,2000.0,141.6355,141.6532,141.6178,141.6355,2000.0
2017-02-22 12:25:00,159.95,159.95,159.87,159.94,2571.0,141.6355,141.6355,141.5647,141.6267,2571.0
2017-02-22 12:30:00,159.94,160.14,159.94,160.11,9435.0,141.6267,141.8038,141.6267,141.7772,9435.0
2017-02-22 12:35:00,160.15,160.2,160.11,160.13,7933.0,141.8126,141.8569,141.7772,141.7949,7933.0
2017-02-22 12:40:00,160.14,160.14,160.04,160.06,10318.0,141.8038,141.8038,141.7152,141.7329,10318.0
2017-02-22 12:45:00,160.1,160.14,160.07,160.07,5426.0,141.7683,141.8038,141.7418,141.7418,5426.0
2017-02-22 12:50:00,160.07,160.07,159.99,160.0,6275.0,141.7418,141.7418,141.6709,141.6798,6275.0
2017-02-22 12:55:00,159.98,159.99,159.84,159.84,8718.0,141.6621,141.6709,141.5381,141.5381,8718.0
2017-02-22 13:00:00,159.88,160.14,159.88,160.14,2900.0,141.5735,141.8038,141.5735,141.8038,2900.0
2017-02-22 13:05:00,160.16,160.16,160.06,160.09,4399.0,141.8215,141.8215,141.7329,141.7595,4399.0
2017-02-22 13:10:00,160.08,160.08,160.01,160.05,2822.0,141.7506,141.7506,141.6886,141.7241,2822.0
2017-02-22 13:15:00,160.05,160.11,160.01,160.1,3815.0,141.7241,141.7772,141.6886,141.7683,3815.0
2017-02-22 13:20:00,160.1,160.15,160.04,160.04,6953.0,141.7683,141.8126,141.7152,141.7152,6953.0
2017-02-22 13:25:00,160.06,160.14,160.03,160.13,3982.0,141.7329,141.8038,141.7064,141.7949,3982.0
2017-02-22 13:30:00,160.14,160.15,160.08,160.11,3941.0,141.8038,141.8126,141.7506,141.7772,3941.0
2017-02-22 13:35:00,160.14,160.2,160.13,160.2,3326.0,141.8038,141.8569,141.7949,141.8569,3326.0
2017-02-22 13:40:00,160.23,160.49,160.23,160.49,6822.0,141.8835,142.1137,141.8835,142.1137,6822.0
2017-02-22 13:45:00,160.49,160.54,160.43,160.51,10920.0,142.1137,142.158,142.0606,142.1314,10920.0
2017-02-22 13:50:00,160.52,160.52,160.4,160.42,6061.0,142.1403,142.1403,142.034,142.0517,6061.0
2017-02-22 13:55:00,160.47,160.51,160.43,160.46,5596.0,142.096,142.1314,142.0606,142.0871,5596.0
2017-02-22 14:00:00,160.41,160.52,160.32,160.47,13113.0,142.0428,142.1403,141.9632,142.096,13113.0
2017-02-22 14:05:00,160.46,160.51,160.4,160.48,4110.0,142.0871,142.1314,142.034,142.1048,4110.0
2017-02-22 14:10:00,160.42,160.47,160.36,160.45,4299.0,142.0517,142.096,141.9986,142.0783,4299.0
2017-02-22 14:15:00,160.47,160.52,160.45,160.51,12090.0,142.096,142.1403,142.0783,142.1314,12090.0
2017-02-22 14:20:00,160.5,160.57,160.48,160.52,11340.0,142.1225,142.1845,142.1048,142.1403,11340.0
2017-02-22 14:25:00,160.51,160.55,160.44,160.5,9048.0,142.1314,142.1668,142.0694,142.1225,9048.0
2017-02-22 14:30:00,160.49,160.52,160.47,160.48,4496.0,142.1137,142.1403,142.096,142.1048,4496.0
2017-02-22 14:35:00,160.49,160.52,160.48,160.51,3848.0,142.1137,142.1403,142.1048,142.1314,3848.0
2017-02-22 14:40:00,160.51,160.51,160.45,160.47,6040.0,142.1314,142.1314,142.0783,142.096,6040.0
2017-02-22 14:45:00,160.5,160.5,160.32,160.34,6477.0,142.1225,142.1225,141.9632,141.9809,6477.0
2017-02-22 14:50:00,160.35,160.43,160.31,160.43,7235.0,141.9897,142.0606,141.9543,142.0606,7235.0
2017-02-22 14:55:00,160.42,160.45,160.35,160.35,15757.0,142.0517,142.0783,141.9897,141.9897,15757.0
2017-02-22 15:00:00,160.37,160.4,160.24,160.35,28192.0,142.0074,142.034,141.8923,141.9897,28192.0
2017-02-22 15:05:00,160.34,160.34,160.14,160.33,15773.0,141.9809,141.9809,141.8038,141.972,15773.0
2017-02-22 15:10:00,160.33,160.35,160.3,160.35,8934.0,141.972,141.9897,141.9454,141.9897,8934.0
2017-02-22 15:15:00,160.35,160.35,160.07,160.23,31076.0,141.9897,141.9897,141.7418,141.8835,31076.0
2017-02-22 15:20:00,160.24,160.34,160.19,160.19,18511.0,141.8923,141.9809,141.848,141.848,18511.0
2017-02-22 15:25:00,160.16,160.34,160.16,160.34,10611.0,141.8215,141.9809,141.8215,141.9809,10611.0
2017-02-22 15:30:00,160.33,160.34,160.22,160.22,31015.0,141.972,141.9809,141.8746,141.8746,31015.0
2017-02-22 15:35:00,160.22,160.32,160.18,160.27,31533.0,141.8746,141.9632,141.8392,141.9189,31533.0
2017-02-22 15:40:00,160.27,160.3,160.23,160.27,7716.0,141.9189,141.9454,141.8835,141.9189,7716.0
2017-02-22 15:45:00,160.29,160.31,160.14,160.2,29775.0,141.9366,141.9543,141.8038,141.8569,29775.0
2017-02-22 15:50:00,160.2,160.3,160.19,160.22,28409.0,141.8569,141.9454,141.848,141.8746,28409.0
2017-02-22 15:55:00,160.22,160.31,160.14,160.17,40173.0,141.8746,141.9543,141.8038,141.8303,40173.0
2017-02-23 09:30:00,160.73,161.25,160.63,160.95,47769.0,142.3262,142.7867,142.2377,142.521,47769.0
2017-02-23 09:35:00,161.04,161.19,160.98,161.14,2527.0,142.6007,142.7335,142.5476,142.6893,2527.0
2017-02-23 09:40:00,161.08,161.09,160.72,160.77,2400.0,142.6361,142.645,142.3174,142.3616,2400.0
2017-02-23 09:45:00,160.65,160.68,160.45,160.58,9422.0,142.2554,142.2819,142.0783,142.1934,9422.0
2017-02-23 09:50:00,160.5,160.55,160.22,160.22,5300.0,142.1225,142.1668,141.8746,141.8746,5300.0
2017-02-23 09:55:00,160.22,160.29,159.94,159.99,11875.0,141.8746,141.9366,141.6267,141.6709,11875.0
2017-02-23 10:00:00,159.99,160.38,159.96,160.38,3303.0,141.6709,142.0163,141.6444,142.0163,3303.0
2017-02-23 10:05:00,160.42,160.52,160.36,160.5,2230.0,142.0517,142.1403,141.9986,142.1225,2230.0
2017-02-23 10:10:00,160.48,160.63,160.27,160.57,24918.0,142.1048,142.2377,141.9189,142.1845,24918.0
2017-02-23 10:15:00,160.56,160.6,160.44,160.44,9276.0,142.1757,142.2111,142.0694,142.0694,9276.0
2017-02-23 10:20:00,160.48,160.5,160.43,160.47,2998.0,142.1048,142.1225,142.0606,142.096,2998.0
2017-02-23 10:25:00,160.47,160.53,160.44,160.47,4502.0,142.096,142.1491,142.0694,142.096,4502.0
2017-02-23 10:30:00,160.52,160.7,160.49,160.68,2200.0,142.1403,142.2996,142.1137,142.2819,2200.0
2017-02-23 10:35:00,160.72,160.95,160.68,160.84,9386.0,142.3174,142.521,142.2819,142.4236,9386.0
2017-02-23 10:40:00,160.79,161.0,160.61,161.0,21283.0,142.3793,142.5653,142.2199,142.5653,21283.0
2017-02-23 10:45:00,160.97,161.0,160.73,160.79,7672.0,142.5387,142.5653,142.3262,142.3793,7672.0
2017-02-23 10:50:00,160.8,160.89,160.64,160.64,12705.0,142.3882,142.4679,142.2465,142.2465,12705.0
2017-02-23 10:55:00,160.61,160.79,160.61,160.69,8897.0,142.2199,142.3793,142.2199,142.2908,8897.0
2017-02-23 11:00:00,160.75,160.75,160.59,160.73,4873.0,142.3439,142.3439,142.2022,142.3262,4873.0
2017-02-23 11:05:00,160.7,160.76,160.64,160.67,3287.0,142.2996,142.3528,142.2465,142.2731,3287.0
2017-02-23 11:10:00,160.67,160.8,160.64,160.79,17164.0,142.2731,142.3882,142.2465,142.3793,17164.0
2017-02-23 11:15:00,160.76,160.87,160.68,160.86,10345.0,142.3528,142.4502,142.2819,142.4413,10345.0
2017-02-23 11:20:00,160.92,160.92,160.7,160.79,7775.0,142.4945,142.4945,142.2996,142.3793,7775.0
2017-02-23 11:25:00,160.84,160.85,160.73,160.73,6930.0,142.4236,142.4325,142.3262,142.3262,6930.0
2017-02-23 11:30:00,160.73,160.89,160.72,160.84,13149.0,142.3262,142.4679,142.3174,142.4236,13149.0
2017-02-23 11:35:00,160.84,161.18,160.84,161.18,10829.0,142.4236,142.7247,142.4236,142.7247,10829.0
2017-02-23 11:40:00,161.13,161.32,161.13,161.31,8143.0,142.6804,142.8486,142.6804,142.8398,8143.0
2017-02-23 11:45:00,161.31,161.48,161.31,161.4,12639.0,142.8398,142.9903,142.8398,142.9195,12639.0
2017-02-23 11:50:00,161.38,161.46,161.33,161.37,7112.0,142.9018,142.9726,142.8575,142.8929,7112.0
2017-02-23 11:55:00,161.44,161.47,161.35,161.42,8367.0,142.9549,142.9815,142.8752,142.9372,8367.0
2017-02-23 12:00:00,161.42,161.45,161.22,161.22,11186.0,142.9372,142.9638,142.7601,142.7601,11186.0
2017-02-23 12:05:00,161.19,161.36,161.03,161.17,27220.0,142.7335,142.8841,142.5919,142.7158,27220.0
2017-02-23 12:10:00,161.2,161.34,161.13,161.29,30878.0,142.7424,142.8664,142.6804,142.8221,30878.0
2017-02-23 12:15:00,161.31,161.39,161.23,161.23,20479.0,142.8398,142.9106,142.769,142.769,20479.0
2017-02-23 12:20:00,161.25,161.43,161.15,161.34,27854.0,142.7867,142.9461,142.6981,142.8664,27854.0
2017-02-23 12:25:00,161.34,161.42,161.25,161.31,11689.0,142.8664,142.9372,142.7867,142.8398,11689.0
2017-02-23 12:30:00,161.29,161.42,161.2,161.35,16806.0,142.8221,142.9372,142.7424,142.8752,16806.0
2017-02-23 12:35:00,161.36,161.47,161.26,161.43,11752.0,142.8841,142.9815,142.7955,142.9461,11752.0
2017-02-23 12:40:00,161.48,161.48,161.3,161.3,9906.0,142.9903,142.9903,142.8309,142.8309,9906.0
2017-02-23 12:45:00,161.36,161.4,161.35,161.39,9056.0,142.8841,142.9195,142.8752,142.9106,9056.0
2017-02-23 12:50:00,161.38,161.4,161.31,161.31,2601.0,142.9018,142.9195,142.8398,142.8398,2601.0
2017-02-23 12:55:00,161.31,161.36,161.28,161.34,2365.0,142.8398,142.8841,142.8132,142.8664,2365.0
2017-02-23 13:00:00,161.34,161.42,161.31,161.31,7777.0,142.8664,142.9372,142.8398,142.8398,7777.0
2017-02-23 13:05:00,161.34,161.46,161.33,161.46,4063.0,142.8664,142.9726,142.8575,142.9726,4063.0
2017-02-23 13:10:00,161.43,161.85,161.43,161.83,8910.0,142.9461,143.318,142.9461,143.3003,8910.0
2017-02-23 13:15:00,161.8,162.04,161.79,162.0,9913.0,143.2737,143.4862,143.2648,143.4508,9913.0
2017-02-23 13:20:00,162.03,162.18,162.01,162.15,12475.0,143.4774,143.6102,143.4596,143.5836,12475.0
2017-02-23 13:25:00,162.11,162.11,161.81,161.89,9954.0,143.5482,143.5482,143.2825,143.3534,9954.0
2017-02-23 13:30:00,161.91,162.02,161.85,161.89,7436.0,143.3711,143.4685,143.318,143.3534,7436.0
2017-02-23 13:35:00,161.91,162.0,161.9,161.98,6798.0,143.3711,143.4508,143.3622,143.4331,6798.0
2017-02-23 13:40:00,162.0,162.02,161.94,161.97,11634.0,143.4508,143.4685,143.3977,143.4242,11634.0
2017-02-23 13:45:00,161.97,162.01,161.91,161.95,4401.0,143.4242,143.4596,143.3711,143.4065,4401.0
2017-02-23 13:50:00,161.95,161.99,161.9,161.95,7068.0,143.4065,143.4419,143.3622,143.4065,7068.0
2017-02-23 13:55:00,161.94,162.15,161.94,162.13,4844.0,143.3977,143.5836,143.3977,143.5659,4844.0
2017-02-23 14:00:00,162.08,162.18,162.08,162.11,13668.0,143.5216,143.6102,143.5216,143.5482,13668.0
2017-02-23 14:05:00,162.1,162.16,162.02,162.12,13298.0,143.5393,143.5925,143.4685,143.557,13298.0
2017-02-23 14:10:00,162.11,162.16,162.06,162.06,13177.0,143.5482,143.5925,143.5039,143.5039,13177.0
2017-02-23 14:15:00,162.07,162.13,162.03,162.09,6612.0,143.5128,143.5659,143.4774,143.5305,6612.0
2017-02-23 14:20:00,162.13,162.46,162.08,162.43,10945.0,143.5659,143.8581,143.5216,143.8316,10945.0
2017-02-23 14:25:00,162.43,162.48,162.3,162.4,25943.0,143.8316,143.8758,143.7164,143.805,25943.0
2017-02-23 14:30:00,162.4,162.43,162.29,162.33,10221.0,143.805,143.8316,143.7076,143.743,10221.0
2017-02-23 14:35:00,162.35,162.43,162.3,162.43,18742.0,143.7607,143.8316,143.7164,143.8316,18742.0
2017-02-23 14:40:00,162.42,162.46,162.18,162.37,35415.0,143.8227,143.8581,143.6102,143.7784,35415.0
2017-02-23 14:45:00,162.37,162.39,162.29,162.34,14176.0,143.7784,143.7961,143.7076,143.7519,14176.0
2017-02-23 14:50:00,162.34,162.37,162.11,162.27,16328.0,143.7519,143.7784,143.5482,143.6899,16328.0
2017-02-23 14:55:00,162.23,162.35,162.16,162.31,12627.0,143.6545,143.7607,143.5925,143.7253,12627.0
2017-02-23 15:00:00,162.3,162.31,162.0,162.09,73103.0,143.7164,143.7253,143.4508,143.5305,73103.0
2017-02-23 15:05:00,162.16,162.18,162.08,162.08,9727.0,143.5925,143.6102,143.5216,143.5216,9727.0
2017-02-23 15:10:00,162.08,162.13,161.91,162.02,16706.0,143.5216,143.5659,143.3711,143.4685,16706.0
2017-02-23 15:15:00,162.03,162.18,161.94,162.13,38399.0,143.4774,143.6102,143.3977,143.5659,38399.0
2017-02-23 15:20:00,162.17,162.33,162.17,162.22,49105.0,143.6013,143.743,143.6013,143.6456,49105.0
2017-02-23 15:25:00,162.2,162.26,161.75,161.75,25184.0,143.6279,143.681,143.2294,143.2294,25184.0
2017-02-23 15:30:00,161.71,161.8,160.35,160.35,163965.0,143.194,143.2737,141.9897,141.9897,163965.0
2017-02-23 15:35:00,160.36,160.7,159.72,159.92,162285.0,141.9986,142.2996,141.4319,141.609,162285.0
2017-02-23 15:40:00,159.92,160.83,159.75,160.41,157349.0,141.609,142.4148,141.4584,142.0428,157349.0
2017-02-23 15:45:00,160.45,160.6,158.0,158.65,247095.0,142.0783,142.2111,139.9088,140.4844,247095.0
2017-02-23 15:50:00,158.62,158.98,155.56,156.13,426507.0,140.4578,140.7766,137.7482,138.2529,426507.0
2017-02-23 15:55:00,156.2,156.21,153.28,153.6,833953.0,138.3149,138.3238,135.7292,136.0126,833953.0
2017-02-24 09:30:00,154.06,157.04,153.75,155.77,232581.0,136.4199,139.0587,136.1454,137.9341,232581.0
2017-02-24 09:35:00,155.95,158.99,155.51,158.27,151821.0,138.0935,140.7854,137.7039,140.1479,151821.0
2017-02-24 09:40:00,158.43,158.75,157.35,158.36,199854.0,140.2896,140.5729,139.3332,140.2276,199854.0
2017-02-24 09:45:00,158.32,158.66,157.12,157.26,98305.0,140.1922,140.4932,139.1296,139.2535,98305.0
2017-02-24 09:50:00,157.29,158.26,157.21,158.19,63398.0,139.2801,140.139,139.2092,140.077,63398.0
2017-02-24 09:55:00,158.17,158.28,157.94,158.01,33026.0,140.0593,140.1567,139.8557,139.9176,33026.0
2017-02-24 10:00:00,158.12,158.15,157.64,157.75,73220.0,140.0151,140.0416,139.59,139.6874,73220.0
2017-02-24 10:05:00,157.83,158.08,157.75,158.08,75130.0,139.7583,139.9796,139.6874,139.9796,75130.0
2017-02-24 10:10:00,158.07,158.41,157.67,157.69,117525.0,139.9708,140.2718,139.6166,139.6343,117525.0
2017-02-24 10:15:00,157.7,158.11,157.69,157.85,46143.0,139.6431,140.0062,139.6343,139.776,46143.0
2017-02-24 10:20:00,157.85,158.02,157.67,157.84,26415.0,139.776,139.9265,139.6166,139.7671,26415.0
2017-02-24 10:25:00,157.91,158.23,157.71,158.07,26350.0,139.8291,140.1125,139.652,139.9708,26350.0
2017-02-24 10:30:00,158.1,158.42,158.0,158.06,51604.0,139.9973,140.2807,139.9088,139.9619,51604.0
2017-02-24 10:35:00,158.17,158.5,157.96,158.42,58093.0,140.0593,140.3515,139.8734,140.2807,58093.0
2017-02-24 10:40:00,158.38,158.7,158.18,158.63,28424.0,140.2453,140.5286,140.0682,140.4667,28424.0
2017-02-24 10:45:00,158.65,158.65,158.07,158.19,31780.0,140.4844,140.4844,139.9708,140.077,31780.0
2017-02-24 10:50:00,158.19,158.41,157.55,157.61,45130.0,140.077,140.2718,139.5103,139.5634,45130.0
2017-02-24 10:55:00,157.62,157.83,157.47,157.67,42305.0,139.5723,139.7583,139.4395,139.6166,42305.0
2017-02-24 11:00:00,157.68,157.68,157.0,157.0,32313.0,139.6254,139.6254,139.0233,139.0233,32313.0
2017-02-24 11:05:00,157.04,157.45,157.04,157.15,30062.0,139.0587,139.4218,139.0587,139.1561,30062.0
2017-02-24 11:10:00,157.17,157.26,156.63,157.25,46239.0,139.1738,139.2535,138.6957,139.2447,46239.0
2017-02-24 11:15:00,157.24,157.59,157.22,157.38,29934.0,139.2358,139.5457,139.2181,139.3598,29934.0
2017-02-24 11:20:00,157.38,157.52,156.64,156.89,22695.0,139.3598,139.4838,138.7045,138.9259,22695.0
2017-02-24 11:25:00,156.84,157.46,156.84,157.45,32507.0,138.8816,139.4306,138.8816,139.4218,32507.0
2017-02-24 11:30:00,157.45,157.66,157.33,157.47,46859.0,139.4218,139.6077,139.3155,139.4395,46859.0
2017-02-24 11:35:00,157.4,157.45,157.17,157.25,21756.0,139.3775,139.4218,139.1738,139.2447,21756.0
2017-02-24 11:40:00,157.26,157.41,157.23,157.32,23343.0,139.2535,139.3863,139.227,139.3067,23343.0
2017-02-24 11:45:00,157.4,157.55,157.35,157.5,9736.0,139.3775,139.5103,139.3332,139.466,9736.0
2017-02-24 11:50:00,157.55,157.61,157.4,157.54,37067.0,139.5103,139.5634,139.3775,139.5015,37067.0
2017-02-24 11:55:00,157.55,157.71,157.55,157.71,12686.0,139.5103,139.652,139.5103,139.652,12686.0
2017-02-24 12:00:00,157.68,158.98,157.44,158.81,207760.0,139.6254,140.7766,139.4129,140.626,207760.0
2017-02-24 12:05:00,158.8,159.04,158.21,158.36,129965.0,140.6172,140.8297,140.0947,140.2276,129965.0
2017-02-24 12:10:00,158.4,158.82,158.37,158.7,74915.0,140.263,140.6349,140.2364,140.5286,74915.0
2017-02-24 12:15:00,158.7,158.93,158.52,158.63,36498.0,140.5286,140.7323,140.3693,140.4667,36498.0
2017-02-24 12:20:00,158.65,158.99,158.6,158.92,44579.0,140.4844,140.7854,140.4401,140.7235,44579.0
2017-02-24 12:25:00,158.94,159.61,158.94,159.45,44034.0,140.7412,141.3344,140.7412,141.1928,44034.0
2017-02-24 12:30:00,159.42,159.44,158.87,159.03,44525.0,141.1662,141.1839,140.6792,140.8209,44525.0
2017-02-24 12:35:00,158.92,159.69,158.92,159.69,30542.0,140.7235,141.4053,140.7235,141.4053,30542.0
2017-02-24 12:40:00,159.64,159.8,159.31,159.6,25121.0,141.361,141.5027,141.0688,141.3256,25121.0
2017-02-24 12:45:00,159.67,159.68,159.51,159.59,17642.0,141.3876,141.3964,141.2459,141.3167,17642.0
2017-02-24 12:50:00,159.59,159.61,159.35,159.47,23184.0,141.3167,141.3344,141.1042,141.2105,23184.0
2017-02-24 12:55:00,159.46,159.64,159.42,159.5,9287.0,141.2016,141.361,141.1662,141.237,9287.0
2017-02-24 13:00:00,159.46,159.58,158.63,158.64,71607.0,141.2016,141.3079,140.4667,140.4755,71607.0
2017-02-24 13:05:00,158.67,159.15,158.41,159.15,34717.0,140.5021,140.9271,140.2718,140.9271,34717.0
2017-02-24 13:10:00,159.13,159.41,159.13,159.33,21369.0,140.9094,141.1573,140.9094,141.0865,21369.0
2017-02-24 13:15:00,159.33,159.33,158.9,159.06,30461.0,141.0865,141.0865,140.7057,140.8474,30461.0
2017-02-24 13:20:00,159.09,159.09,158.55,158.66,29341.0,140.874,140.874,140.3958,140.4932,29341.0
2017-02-24 13:25:00,158.69,158.86,158.63,158.86,10190.0,140.5198,140.6703,140.4667,140.6703,10190.0
2017-02-24 13:30:00,158.86,158.97,158.74,158.77,6863.0,140.6703,140.7677,140.5641,140.5906,6863.0
2017-02-24 13:35:00,158.83,158.86,158.65,158.74,9782.0,140.6438,140.6703,140.4844,140.5641,9782.0
2017-02-24 13:40:00,158.74,159.12,158.74,158.98,12692.0,140.5641,140.9006,140.5641,140.7766,12692.0
2017-02-24 13:45:00,159.09,159.25,158.93,159.21,19262.0,140.874,141.0157,140.7323,140.9802,19262.0
2017-02-24 13:50:00,159.17,159.37,159.15,159.27,16772.0,140.9448,141.1219,140.9271,141.0334,16772.0
2017-02-24 13:55:00,159.29,159.55,159.25,159.47,19929.0,141.0511,141.2813,141.0157,141.2105,19929.0
2017-02-24 14:00:00,159.47,159.54,159.41,159.46,35506.0,141.2105,141.2725,141.1573,141.2016,35506.0
2017-02-24 14:05:00,159.45,159.8,159.44,159.71,31508.0,141.1928,141.5027,141.1839,141.423,31508.0
2017-02-24 14:10:00,159.74,159.77,159.6,159.77,20273.0,141.4496,141.4761,141.3256,141.4761,20273.0
2017-02-24 14:15:00,159.72,160.2,159.72,160.04,24910.0,141.4319,141.8569,141.4319,141.7152,24910.0
2017-02-24 14:20:00,160.03,160.09,159.92,159.99,15493.0,141.7064,141.7595,141.609,141.6709,15493.0
2017-02-24 14:25:00,159.96,160.22,159.92,160.16,28225.0,141.6444,141.8746,141.609,141.8215,28225.0
2017-02-24 14:30:00,160.12,160.18,159.96,160.06,17422.0,141.7861,141.8392,141.6444,141.7329,17422.0
2017-02-24 14:35:00,160.09,160.13,159.94,160.0,25587.0,141.7595,141.7949,141.6267,141.6798,25587.0
2017-02-24 14:40:00,160.01,160.33,160.01,160.17,13169.0,141.6886,141.972,141.6886,141.8303,13169.0
2017-02-24 14:45:00,160.18,160.58,160.16,160.49,35453.0,141.8392,142.1934,141.8215,142.1137,35453.0
2017-02-24 14:50:00,160.5,160.5,160.02,160.06,17941.0,142.1225,142.1225,141.6975,141.7329,17941.0
2017-02-24 14:55:00,160.09,160.09,159.71,159.89,19469.0,141.7595,141.7595,141.423,141.5824,19469.0
2017-02-24 15:00:00,159.83,159.95,159.36,159.48,66828.0,141.5293,141.6355,141.1131,141.2193,66828.0
2017-02-24 15:05:00,159.48,159.77,158.87,158.9,67489.0,141.2193,141.4761,140.6792,140.7057,67489.0
2017-02-24 15:10:00,158.9,159.19,158.67,158.86,42637.0,140.7057,140.9625,140.5021,140.6703,42637.0
2017-02-24 15:15:00,158.88,158.92,158.58,158.7,73085.0,140.688,140.7235,140.4224,140.5286,73085.0
2017-02-24 15:20:00,158.74,159.16,158.58,158.89,32654.0,140.5641,140.936,140.4224,140.6969,32654.0
2017-02-24 15:25:00,158.96,159.06,158.59,158.73,41897.0,140.7589,140.8474,140.4312,140.5552,41897.0
2017-02-24 15:30:00,158.73,158.73,158.49,158.55,36436.0,140.5552,140.5552,140.3427,140.3958,36436.0
2017-02-24 15:35:00,158.54,159.05,158.54,158.81,50444.0,140.387,140.8386,140.387,140.626,50444.0
2017-02-24 15:40:00,158.86,158.96,158.74,158.88,33964.0,140.6703,140.7589,140.5641,140.688,33964.0
2017-02-24 15:45:00,158.88,158.88,158.65,158.72,51085.0,140.688,140.688,140.4844,140.5464,51085.0
2017-02-24 15:50:00,158.76,158.81,158.56,158.67,83740.0,140.5818,140.626,140.4047,140.5021,83740.0
2017-02-24 15:55:00,158.65,158.86,158.61,158.84,133367.0,140.4844,140.6703,140.4489,140.6526,133367.0
2017-02-27 09:30:00,158.07,158.33,157.0,157.45,59231.0,139.9708,140.201,139.0233,139.4218,59231.0
2017-02-27 09:35:00,157.45,157.71,157.36,157.39,37386.0,139.4218,139.652,139.3421,139.3686,37386.0
2017-02-27 09:40:00,157.39,157.39,157.15,157.26,16684.0,139.3686,139.3686,139.1561,139.2535,16684.0
2017-02-27 09:45:00,157.15,157.23,156.7,157.18,32080.0,139.1561,139.227,138.7576,139.1827,32080.0
2017-02-27 09:50:00,157.18,157.46,157.05,157.46,22352.0,139.1827,139.4306,139.0676,139.4306,22352.0
2017-02-27 09:55:00,157.38,158.2,157.36,158.19,73230.0,139.3598,140.0859,139.3421,140.077,73230.0
2017-02-27 10:00:00,158.2,158.39,157.81,158.01,15374.0,140.0859,140.2541,139.7405,139.9176,15374.0
2017-02-27 10:05:00,158.11,158.18,157.92,158.0,15000.0,140.0062,140.0682,139.838,139.9088,15000.0
2017-02-27 10:10:00,158.0,158.18,157.96,158.15,23227.0,139.9088,140.0682,139.8734,140.0416,23227.0
2017-02-27 10:15:00,158.15,158.2,158.08,158.13,11850.0,140.0416,140.0859,139.9796,140.0239,11850.0
2017-02-27 10:20:00,158.13,158.43,158.11,158.42,13129.0,140.0239,140.2896,140.0062,140.2807,13129.0
2017-02-27 10:25:00,158.35,158.57,158.31,158.4,58456.0,140.2187,140.4135,140.1833,140.263,58456.0
2017-02-27 10:30:00,158.31,158.34,157.9,158.0,10559.0,140.1833,140.2099,139.8202,139.9088,10559.0
2017-02-27 10:35:00,158.0,158.05,157.69,157.69,7794.0,139.9088,139.9531,139.6343,139.6343,7794.0
2017-02-27 10:40:00,157.65,157.87,157.65,157.7,6013.0,139.5989,139.7937,139.5989,139.6431,6013.0
2017-02-27 10:45:00,157.77,157.84,157.68,157.77,9531.0,139.7051,139.7671,139.6254,139.7051,9531.0
2017-02-27 10:50:00,157.71,157.71,157.4,157.53,12983.0,139.652,139.652,139.3775,139.4926,12983.0
2017-02-27 10:55:00,157.54,157.64,157.4,157.47,11480.0,139.5015,139.59,139.3775,139.4395,11480.0
2017-02-27 11:00:00,157.5,157.72,157.45,157.72,16148.0,139.466,139.6609,139.4218,139.6609,16148.0
2017-02-27 11:05:00,157.71,157.77,157.67,157.77,4100.0,139.652,139.7051,139.6166,139.7051,4100.0
2017-02-27 11:10:00,157.83,157.87,157.71,157.83,6415.0,139.7583,139.7937,139.652,139.7583,6415.0
2017-02-27 11:15:00,157.9,157.99,157.83,157.99,4300.0,139.8202,139.8999,139.7583,139.8999,4300.0
2017-02-27 11:20:00,157.95,157.95,157.51,157.61,13082.0,139.8645,139.8645,139.4749,139.5634,13082.0
2017-02-27 11:25:00,157.67,157.98,157.67,157.98,2640.0,139.6166,139.8911,139.6166,139.8911,2640.0
2017-02-27 11:30:00,157.98,158.0,157.82,157.82,6582.0,139.8911,139.9088,139.7494,139.7494,6582.0
2017-02-27 11:35:00,157.81,157.96,157.7,157.8,6525.0,139.7405,139.8734,139.6431,139.7317,6525.0
2017-02-27 11:40:00,157.75,157.97,157.75,157.97,4400.0,139.6874,139.8822,139.6874,139.8822,4400.0
2017-02-27 11:45:00,157.96,158.09,157.9,158.05,4027.0,139.8734,139.9885,139.8202,139.9531,4027.0
2017-02-27 11:50:00,158.04,158.14,157.93,158.02,7031.0,139.9442,140.0328,139.8468,139.9265,7031.0
2017-02-27 11:55:00,157.89,157.95,157.74,157.87,5687.0,139.8114,139.8645,139.6786,139.7937,5687.0
2017-02-27 12:00:00,157.78,157.87,157.7,157.81,4302.0,139.714,139.7937,139.6431,139.7405,4302.0
2017-02-27 12:05:00,157.8,157.86,157.74,157.84,4600.0,139.7317,139.7848,139.6786,139.7671,4600.0
2017-02-27 12:10:00,157.84,157.96,157.75,157.91,11282.0,139.7671,139.8734,139.6874,139.8291,11282.0
2017-02-27 12:15:00,157.9,158.03,157.86,157.99,5417.0,139.8202,139.9354,139.7848,139.8999,5417.0
2017-02-27 12:20:00,158.03,158.13,157.97,158.09,5540.0,139.9354,140.0239,139.8822,139.9885,5540.0
2017-02-27 12:25:00,158.05,158.19,158.05,158.19,3720.0,139.9531,140.077,139.9531,140.077,3720.0
2017-02-27 12:30:00,158.15,158.18,158.0,158.0,8438.0,140.0416,140.0682,139.9088,139.9088,8438.0
2017-02-27 12:35:00,158.0,158.0,157.9,157.96,48773.0,139.9088,139.9088,139.8202,139.8734,48773.0
2017-02-27 12:40:00,158.0,158.0,157.88,157.88,7336.0,139.9088,139.9088,139.8025,139.8025,7336.0
2017-02-27 12:45:00,157.91,157.92,157.72,157.77,4979.0,139.8291,139.838,139.6609,139.7051,4979.0
2017-02-27 12:50:00,157.78,157.83,157.73,157.77,5830.0,139.714,139.7583,139.6697,139.7051,5830.0
2017-02-27 12:55:00,157.74,157.74,157.5,157.5,6416.0,139.6786,139.6786,139.466,139.466,6416.0
2017-02-27 13:00:00,157.53,157.58,157.42,157.5,52041.0,139.4926,139.5369,139.3952,139.466,52041.0
2017-02-27 13:05:00,157.47,157.6,157.43,157.53,12111.0,139.4395,139.5546,139.4041,139.4926,12111.0
2017-02-27 13:10:00,157.51,157.54,157.44,157.53,11307.0,139.4749,139.5015,139.4129,139.4926,11307.0
2017-02-27 13:15:00,157.54,157.56,157.43,157.48,9597.0,139.5015,139.5192,139.4041,139.4483,9597.0
2017-02-27 13:20:00,157.46,157.56,157.46,157.47,10866.0,139.4306,139.5192,139.4306,139.4395,10866.0
2017-02-27 13:25:00,157.48,157.57,157.48,157.56,4545.0,139.4483,139.528,139.4483,139.5192,4545.0
2017-02-27 13:30:00,157.57,157.58,157.45,157.51,6542.0,139.528,139.5369,139.4218,139.4749,6542.0
2017-02-27 13:35:00,157.48,157.56,157.43,157.52,7514.0,139.4483,139.5192,139.4041,139.4838,7514.0
2017-02-27 13:40:00,157.5,157.52,157.43,157.43,8934.0,139.466,139.4838,139.4041,139.4041,8934.0
2017-02-27 13:45:00,157.41,157.56,157.4,157.5,23429.0,139.3863,139.5192,139.3775,139.466,23429.0
2017-02-27 13:50:00,157.47,157.56,157.42,157.55,3628.0,139.4395,139.5192,139.3952,139.5103,3628.0
2017-02-27 13:55:00,157.5,157.54,157.4,157.43,9139.0,139.466,139.5015,139.3775,139.4041,9139.0
2017-02-27 14:00:00,157.42,157.48,157.35,157.36,10295.0,139.3952,139.4483,139.3332,139.3421,10295.0
2017-02-27 14:05:00,157.36,157.55,157.36,157.53,5700.0,139.3421,139.5103,139.3421,139.4926,5700.0
2017-02-27 14:10:00,157.54,157.62,157.49,157.53,7206.0,139.5015,139.5723,139.4572,139.4926,7206.0
2017-02-27 14:15:00,157.59,157.6,157.51,157.55,4300.0,139.5457,139.5546,139.4749,139.5103,4300.0
2017-02-27 14:20:00,157.54,157.57,157.49,157.49,7319.0,139.5015,139.528,139.4572,139.4572,7319.0
2017-02-27 14:25:00,157.53,157.59,157.48,157.5,14847.0,139.4926,139.5457,139.4483,139.466,14847.0
2017-02-27 14:30:00,157.49,157.53,157.4,157.46,11203.0,139.4572,139.4926,139.3775,139.4306,11203.0
2017-02-27 14:35:00,157.44,157.5,157.4,157.4,11498.0,139.4129,139.466,139.3775,139.3775,11498.0
2017-02-27 14:40:00,157.44,157.46,157.41,157.45,5943.0,139.4129,139.4306,139.3863,139.4218,5943.0
2017-02-27 14:45:00,157.45,157.47,157.39,157.45,13276.0,139.4218,139.4395,139.3686,139.4218,13276.0
2017-02-27 14:50:00,157.45,157.5,157.41,157.46,15285.0,139.4218,139.466,139.3863,139.4306,15285.0
2017-02-27 14:55:00,157.44,157.49,157.41,157.41,5764.0,139.4129,139.4572,139.3863,139.3863,5764.0
2017-02-27 15:00:00,157.43,157.48,157.42,157.45,10372.0,139.4041,139.4483,139.3952,139.4218,10372.0
2017-02-27 15:05:00,157.45,157.54,157.44,157.54,27263.0,139.4218,139.5015,139.4129,139.5015,27263.0
2017-02-27 15:10:00,157.51,157.51,157.45,157.5,12975.0,139.4749,139.4749,139.4218,139.466,12975.0
2017-02-27 15:15:00,157.49,157.53,157.45,157.52,16228.0,139.4572,139.4926,139.4218,139.4838,16228.0
2017-02-27 15:20:00,157.51,157.58,157.48,157.5,18084.0,139.4749,139.5369,139.4483,139.466,18084.0
2017-02-27 15:25:00,157.5,157.57,157.47,157.54,19610.0,139.466,139.528,139.4395,139.5015,19610.0
2017-02-27 15:30:00,157.54,157.64,157.49,157.64,16828.0,139.5015,139.59,139.4572,139.59,16828.0
2017-02-27 15:35:00,157.64,157.85,157.62,157.84,30269.0,139.59,139.776,139.5723,139.7671,30269.0
2017-02-27 15:40:00,157.86,157.9,157.64,157.64,53961.0,139.7848,139.8202,139.59,139.59,53961.0
2017-02-27 15:45:00,157.67,157.88,157.66,157.82,58230.0,139.6166,139.8025,139.6077,139.7494,58230.0
2017-02-27 15:50:00,157.83,157.84,157.65,157.67,37943.0,139.7583,139.7671,139.5989,139.6166,37943.0
2017-02-27 15:55:00,157.67,157.77,157.65,157.75,71343.0,139.6166,139.7051,139.5989,139.6874,71343.0
2017-02-28 09:30:00,157.86,158.4,157.31,158.4,37536.0,139.7848,140.263,139.2978,140.263,37536.0
2017-02-28 09:35:00,158.23,158.44,157.56,158.08,24784.0,140.1125,140.2984,139.5192,139.9796,24784.0
2017-02-28 09:40:00,158.08,158.85,157.92,158.74,15902.0,139.9796,140.6615,139.838,140.5641,15902.0
2017-02-28 09:45:00,158.56,158.68,158.12,158.55,42114.0,140.4047,140.5109,140.0151,140.3958,42114.0
2017-02-28 09:50:00,158.41,158.61,158.13,158.61,16165.0,140.2718,140.4489,140.0239,140.4489,16165.0
2017-02-28 09:55:00,158.55,158.8,158.53,158.72,17458.0,140.3958,140.6172,140.3781,140.5464,17458.0
2017-02-28 10:00:00,158.68,158.77,158.36,158.56,38882.0,140.5109,140.5906,140.2276,140.4047,38882.0
2017-02-28 10:05:00,158.62,158.84,158.49,158.54,18773.0,140.4578,140.6526,140.3427,140.387,18773.0
2017-02-28 10:10:00,158.51,158.62,158.18,158.25,16299.0,140.3604,140.4578,140.0682,140.1302,16299.0
2017-02-28 10:15:00,158.25,158.39,158.18,158.2,14214.0,140.1302,140.2541,140.0682,140.0859,14214.0
2017-02-28 10:20:00,158.22,158.22,157.98,157.98,10807.0,140.1036,140.1036,139.8911,139.8911,10807.0
2017-02-28 10:25:00,158.02,158.24,158.02,158.22,11979.0,139.9265,140.1213,139.9265,140.1036,11979.0
2017-02-28 10:30:00,158.19,158.79,158.19,158.75,18134.0,140.077,140.6083,140.077,140.5729,18134.0
2017-02-28 10:35:00,158.72,159.05,158.44,158.44,30083.0,140.5464,140.8386,140.2984,140.2984,30083.0
2017-02-28 10:40:00,158.52,158.54,157.98,157.98,7170.0,140.3693,140.387,139.8911,139.8911,7170.0
2017-02-28 10:45:00,157.99,158.16,157.85,158.08,11639.0,139.8999,140.0505,139.776,139.9796,11639.0
2017-02-28 10:50:00,158.17,158.39,158.12,158.27,7217.0,140.0593,140.2541,140.0151,140.1479,7217.0
2017-02-28 10:55:00,158.26,158.4,157.88,158.29,36059.0,140.139,140.263,139.8025,140.1656,36059.0
2017-02-28 11:00:00,158.2,158.24,157.86,158.16,16320.0,140.0859,140.1213,139.7848,140.0505,16320.0
2017-02-28 11:05:00,158.19,158.21,157.76,157.77,14481.0,140.077,140.0947,139.6963,139.7051,14481.0
2017-02-28 11:10:00,157.78,158.09,157.78,158.09,11413.0,139.714,139.9885,139.714,139.9885,11413.0
2017-02-28 11:15:00,158.11,158.31,158.08,158.27,6963.0,140.0062,140.1833,139.9796,140.1479,6963.0
2017-02-28 11:20:00,158.25,158.58,158.19,158.42,10578.0,140.1302,140.4224,140.077,140.2807,10578.0
2017-02-28 11:25:00,158.38,158.56,158.33,158.5,6650.0,140.2453,140.4047,140.201,140.3515,6650.0
2017-02-28 11:30:00,158.49,158.62,158.35,158.35,6910.0,140.3427,140.4578,140.2187,140.2187,6910.0
2017-02-28 11:35:00,158.36,158.58,158.29,158.29,5505.0,140.2276,140.4224,140.1656,140.1656,5505.0
2017-02-28 11:40:00,158.31,158.55,158.26,158.42,11234.0,140.1833,140.3958,140.139,140.2807,11234.0
2017-02-28 11:45:00,158.41,158.44,158.27,158.35,7957.0,140.2718,140.2984,140.1479,140.2187,7957.0
2017-02-28 11:50:00,158.43,158.61,158.36,158.51,9154.0,140.2896,140.4489,140.2276,140.3604,9154.0
2017-02-28 11:55:00,158.42,158.63,158.42,158.63,2414.0,140.2807,140.4667,140.2807,140.4667,2414.0
2017-02-28 12:00:00,158.66,158.66,158.52,158.53,17028.0,140.4932,140.4932,140.3693,140.3781,17028.0
2017-02-28 12:05:00,158.53,158.71,158.53,158.67,5861.0,140.3781,140.5375,140.3781,140.5021,5861.0
2017-02-28 12:10:00,158.67,158.87,158.64,158.87,5912.0,140.5021,140.6792,140.4755,140.6792,5912.0
2017-02-28 12:15:00,158.83,158.87,158.69,158.79,6741.0,140.6438,140.6792,140.5198,140.6083,6741.0
2017-02-28 12:20:00,158.77,159.04,158.71,158.89,6487.0,140.5906,140.8297,140.5375,140.6969,6487.0
2017-02-28 12:25:00,158.9,158.94,158.7,158.86,12750.0,140.7057,140.7412,140.5286,140.6703,12750.0
2017-02-28 12:30:00,158.83,159.04,158.81,159.0,7254.0,140.6438,140.8297,140.626,140.7943,7254.0
2017-02-28 12:35:00,159.05,159.16,159.02,159.06,11054.0,140.8386,140.936,140.812,140.8474,11054.0
2017-02-28 12:40:00,159.04,159.06,158.92,158.99,4505.0,140.8297,140.8474,140.7235,140.7854,4505.0
2017-02-28 12:45:00,158.95,159.1,158.95,159.1,2868.0,140.75,140.8828,140.75,140.8828,2868.0
2017-02-28 12:50:00,159.1,159.29,159.09,159.21,7172.0,140.8828,141.0511,140.874,140.9802,7172.0
2017-02-28 12:55:00,159.19,159.25,159.18,159.19,7403.0,140.9625,141.0157,140.9537,140.9625,7403.0
2017-02-28 13:00:00,159.22,159.37,159.22,159.29,9821.0,140.9891,141.1219,140.9891,141.0511,9821.0
2017-02-28 13:05:00,159.38,159.38,159.27,159.33,7890.0,141.1308,141.1308,141.0334,141.0865,7890.0
2017-02-28 13:10:00,159.27,159.29,159.2,159.28,4050.0,141.0334,141.0511,140.9714,141.0422,4050.0
2017-02-28 13:15:00,159.28,159.29,159.12,159.2,8156.0,141.0422,141.0511,140.9006,140.9714,8156.0
2017-02-28 13:20:00,159.18,159.32,159.15,159.3,19667.0,140.9537,141.0777,140.9271,141.0599,19667.0
2017-02-28 13:25:00,159.27,159.3,159.15,159.2,5120.0,141.0334,141.0599,140.9271,140.9714,5120.0
2017-02-28 13:30:00,159.2,159.31,159.2,159.25,3800.0,140.9714,141.0688,140.9714,141.0157,3800.0
2017-02-28 13:35:00,159.22,159.47,159.22,159.47,3701.0,140.9891,141.2105,140.9891,141.2105,3701.0
2017-02-28 13:40:00,159.4,159.43,159.29,159.32,3150.0,141.1485,141.1751,141.0511,141.0777,3150.0
2017-02-28 13:45:00,159.33,159.44,159.29,159.38,5136.0,141.0865,141.1839,141.0511,141.1308,5136.0
2017-02-28 13:50:00,159.36,159.37,159.28,159.36,5919.0,141.1131,141.1219,141.0422,141.1131,5919.0
2017-02-28 13:55:00,159.32,159.38,159.28,159.34,7068.0,141.0777,141.1308,141.0422,141.0954,7068.0
2017-02-28 14:00:00,159.35,159.37,159.3,159.34,12406.0,141.1042,141.1219,141.0599,141.0954,12406.0
2017-02-28 14:05:00,159.31,159.36,159.26,159.26,8395.0,141.0688,141.1131,141.0245,141.0245,8395.0
2017-02-28 14:10:00,159.25,159.28,159.09,159.11,8780.0,141.0157,141.0422,140.874,140.8917,8780.0
2017-02-28 14:15:00,159.12,159.14,158.97,159.04,14671.0,140.9006,140.9183,140.7677,140.8297,14671.0
2017-02-28 14:20:00,159.03,159.21,159.03,159.13,13859.0,140.8209,140.9802,140.8209,140.9094,13859.0
2017-02-28 14:25:00,159.14,159.15,159.05,159.09,4487.0,140.9183,140.9271,140.8386,140.874,4487.0
2017-02-28 14:30:00,159.11,159.17,159.09,159.13,8770.0,140.8917,140.9448,140.874,140.9094,8770.0
2017-02-28 14:35:00,159.14,159.19,159.12,159.18,6942.0,140.9183,140.9625,140.9006,140.9537,6942.0
2017-02-28 14:40:00,159.16,159.2,159.16,159.17,8418.0,140.936,140.9714,140.936,140.9448,8418.0
2017-02-28 14:45:00,159.17,159.18,159.08,159.18,6495.0,140.9448,140.9537,140.8651,140.9537,6495.0
2017-02-28 14:50:00,159.18,159.24,159.15,159.21,14780.0,140.9537,141.0068,140.9271,140.9802,14780.0
2017-02-28 14:55:00,159.22,159.25,159.19,159.22,8103.0,140.9891,141.0157,140.9625,140.9891,8103.0
2017-02-28 15:00:00,159.21,159.23,159.09,159.11,10160.0,140.9802,140.998,140.874,140.8917,10160.0
2017-02-28 15:05:00,159.13,159.13,159.01,159.03,6900.0,140.9094,140.9094,140.8031,140.8209,6900.0
2017-02-28 15:10:00,159.02,159.09,159.0,159.04,11183.0,140.812,140.874,140.7943,140.8297,11183.0
2017-02-28 15:15:00,159.04,159.09,159.01,159.04,11785.0,140.8297,140.874,140.8031,140.8297,11785.0
2017-02-28 15:20:00,159.03,159.07,159.01,159.01,11676.0,140.8209,140.8563,140.8031,140.8031,11676.0
2017-02-28 15:25:00,159.01,159.01,158.9,158.94,22235.0,140.8031,140.8031,140.7057,140.7412,22235.0
2017-02-28 15:30:00,158.93,158.94,158.79,158.83,17844.0,140.7323,140.7412,140.6083,140.6438,17844.0
2017-02-28 15:35:00,158.83,158.97,158.65,158.75,26445.0,140.6438,140.7677,140.4844,140.5729,26445.0
2017-02-28 15:40:00,158.74,158.76,158.7,158.75,20695.0,140.5641,140.5818,140.5286,140.5729,20695.0
2017-02-28 15:45:00,158.75,159.14,158.73,158.99,30645.0,140.5729,140.9183,140.5552,140.7854,30645.0
2017-02-28 15:50:00,158.99,159.09,158.96,159.0,31824.0,140.7854,140.874,140.7589,140.7943,31824.0
2017-02-28 15:55:00,159.0,159.09,158.75,158.82,109278.0,140.7943,140.874,140.5729,140.6349,109278.0
2017-03-01 09:30:00,160.09,160.09,158.97,159.09,33901.0,141.7595,141.7595,140.7677,140.874,33901.0
2017-03-01 09:35:00,159.14,159.45,159.04,159.04,5842.0,140.9183,141.1928,140.8297,140.8297,5842.0
2017-03-01 09:40:00,159.09,159.18,159.0,159.01,8356.0,140.874,140.9537,140.7943,140.8031,8356.0
2017-03-01 09:45:00,159.01,159.34,159.01,159.25,7584.0,140.8031,141.0954,140.8031,141.0157,7584.0
2017-03-01 09:50:00,159.24,159.57,159.16,159.51,23420.0,141.0068,141.299,140.936,141.2459,23420.0
2017-03-01 09:55:00,159.52,159.82,159.37,159.72,13686.0,141.2548,141.5204,141.1219,141.4319,13686.0
2017-03-01 10:00:00,159.77,159.85,159.67,159.84,12750.0,141.4761,141.547,141.3876,141.5381,12750.0
2017-03-01 10:05:00,159.8,159.9,159.69,159.84,6744.0,141.5027,141.5912,141.4053,141.5381,6744.0
2017-03-01 10:10:00,159.84,160.17,159.8,160.07,8814.0,141.5381,141.8303,141.5027,141.7418,8814.0
2017-03-01 10:15:00,160.09,160.16,159.93,160.12,8254.0,141.7595,141.8215,141.6178,141.7861,8254.0
2017-03-01 10:20:00,160.17,160.17,159.93,160.0,6248.0,141.8303,141.8303,141.6178,141.6798,6248.0
2017-03-01 10:25:00,160.06,160.15,159.99,160.03,6265.0,141.7329,141.8126,141.6709,141.7064,6265.0
2017-03-01 10:30:00,160.01,160.08,159.91,159.94,8485.0,141.6886,141.7506,141.6001,141.6267,8485.0
2017-03-01 10:35:00,159.97,160.37,159.96,160.34,13599.0,141.6532,142.0074,141.6444,141.9809,13599.0
2017-03-01 10:40:00,160.37,160.39,160.15,160.15,8392.0,142.0074,142.0251,141.8126,141.8126,8392.0
2017-03-01 10:45:00,160.15,160.22,160.09,160.09,5301.0,141.8126,141.8746,141.7595,141.7595,5301.0
2017-03-01 10:50:00,160.1,160.17,159.95,159.95,6266.0,141.7683,141.8303,141.6355,141.6355,6266.0
2017-03-01 10:55:00,160.0,160.19,159.99,160.11,7682.0,141.6798,141.848,141.6709,141.7772,7682.0
2017-03-01 11:00:00,160.08,160.17,160.02,160.06,5316.0,141.7506,141.8303,141.6975,141.7329,5316.0
2017-03-01 11:05:00,160.07,160.35,159.6,160.35,67696.0,141.7418,141.9897,141.3256,141.9897,67696.0
2017-03-01 11:10:00,160.25,160.49,160.03,160.28,94582.0,141.9012,142.1137,141.7064,141.9277,94582.0
2017-03-01 11:15:00,160.28,160.6,160.28,160.28,14023.0,141.9277,142.2111,141.9277,141.9277,14023.0
2017-03-01 11:20:00,160.3,160.36,159.58,159.69,105871.0,141.9454,141.9986,141.3079,141.4053,105871.0
2017-03-01 11:25:00,159.69,159.99,159.55,159.65,18814.0,141.4053,141.6709,141.2813,141.3699,18814.0
2017-03-01 11:30:00,159.8,160.3,159.7,160.19,24349.0,141.5027,141.9454,141.4141,141.848,24349.0
2017-03-01 11:35:00,160.11,160.65,160.1,160.21,21727.0,141.7772,142.2554,141.7683,141.8657,21727.0
2017-03-01 11:40:00,160.36,160.54,160.17,160.43,16062.0,141.9986,142.158,141.8303,142.0606,16062.0
2017-03-01 11:45:00,160.46,160.5,160.09,160.11,47677.0,142.0871,142.1225,141.7595,141.7772,47677.0
2017-03-01 11:50:00,160.09,160.3,160.06,160.22,8962.0,141.7595,141.9454,141.7329,141.8746,8962.0
2017-03-01 11:55:00,160.18,160.22,159.74,159.82,11080.0,141.8392,141.8746,141.4496,141.5204,11080.0
2017-03-01 12:00:00,159.82,160.06,159.73,160.04,9486.0,141.5204,141.7329,141.4407,141.7152,9486.0
2017-03-01 12:05:00,160.03,160.14,159.96,160.07,12239.0,141.7064,141.8038,141.6444,141.7418,12239.0
2017-03-01 12:10:00,160.04,160.12,159.94,160.01,9300.0,141.7152,141.7861,141.6267,141.6886,9300.0
2017-03-01 12:15:00,160.01,160.07,159.68,159.85,8650.0,141.6886,141.7418,141.3964,141.547,8650.0
2017-03-01 12:20:00,159.86,159.87,159.73,159.79,6192.0,141.5558,141.5647,141.4407,141.4938,6192.0
2017-03-01 12:25:00,159.79,159.85,159.74,159.78,3350.0,141.4938,141.547,141.4496,141.485,3350.0
2017-03-01 12:30:00,159.78,159.85,159.71,159.8,11872.0,141.485,141.547,141.423,141.5027,11872.0
2017-03-01 12:35:00,159.8,159.99,159.78,159.99,19911.0,141.5027,141.6709,141.485,141.6709,19911.0
2017-03-01 12:40:00,159.97,160.12,159.83,160.03,49059.0,141.6532,141.7861,141.5293,141.7064,49059.0
2017-03-01 12:45:00,159.99,160.02,159.82,159.82,3189.0,141.6709,141.6975,141.5204,141.5204,3189.0
2017-03-01 12:50:00,159.87,159.94,159.83,159.86,2900.0,141.5647,141.6267,141.5293,141.5558,2900.0
2017-03-01 12:55:00,159.9,160.03,159.89,160.03,5950.0,141.5912,141.7064,141.5824,141.7064,5950.0
2017-03-01 13:00:00,160.04,160.06,159.92,159.92,7627.0,141.7152,141.7329,141.609,141.609,7627.0
2017-03-01 13:05:00,159.99,160.0,159.85,159.9,2300.0,141.6709,141.6798,141.547,141.5912,2300.0
2017-03-01 13:10:00,159.94,160.03,159.9,160.0,8321.0,141.6267,141.7064,141.5912,141.6798,8321.0
2017-03-01 13:15:00,160.04,160.18,160.01,160.09,4800.0,141.7152,141.8392,141.6886,141.7595,4800.0
2017-03-01 13:20:00,160.16,160.33,160.14,160.18,7090.0,141.8215,141.972,141.8038,141.8392,7090.0
2017-03-01 13:25:00,160.18,160.27,160.12,160.18,4601.0,141.8392,141.9189,141.7861,141.8392,4601.0
2017-03-01 13:30:00,160.17,160.21,160.1,160.15,6738.0,141.8303,141.8657,141.7683,141.8126,6738.0
2017-03-01 13:35:00,160.13,160.13,159.98,159.99,5180.0,141.7949,141.7949,141.6621,141.6709,5180.0
2017-03-01 13:40:00,159.96,160.04,159.96,160.04,3700.0,141.6444,141.7152,141.6444,141.7152,3700.0
2017-03-01 13:45:00,160.05,160.23,160.0,160.14,5255.0,141.7241,141.8835,141.6798,141.8038,5255.0
2017-03-01 13:50:00,160.16,160.29,160.16,160.29,2599.0,141.8215,141.9366,141.8215,141.9366,2599.0
2017-03-01 13:55:00,160.22,160.28,160.19,160.27,4725.0,141.8746,141.9277,141.848,141.9189,4725.0
2017-03-01 14:00:00,160.25,160.33,160.11,160.11,8367.0,141.9012,141.972,141.7772,141.7772,8367.0
2017-03-01 14:05:00,160.11,160.16,159.81,160.12,48325.0,141.7772,141.8215,141.5115,141.7861,48325.0
2017-03-01 14:10:00,160.03,160.16,159.94,160.07,31572.0,141.7064,141.8215,141.6267,141.7418,31572.0
2017-03-01 14:15:00,160.07,160.07,159.89,159.97,30806.0,141.7418,141.7418,141.5824,141.6532,30806.0
2017-03-01 14:20:00,159.93,160.08,159.93,160.04,5042.0,141.6178,141.7506,141.6178,141.7152,5042.0
2017-03-01 14:25:00,160.01,160.08,159.94,160.06,7356.0,141.6886,141.7506,141.6267,141.7329,7356.0
2017-03-01 14:30:00,160.08,160.14,159.99,160.05,3973.0,141.7506,141.8038,141.6709,141.7241,3973.0
2017-03-01 14:35:00,160.03,160.06,159.75,159.78,4339.0,141.7064,141.7329,141.4584,141.485,4339.0
2017-03-01 14:40:00,159.76,159.82,159.67,159.71,5700.0,141.4673,141.5204,141.3876,141.423,5700.0
2017-03-01 14:45:00,159.67,159.76,159.66,159.74,5076.0,141.3876,141.4673,141.3787,141.4496,5076.0
2017-03-01 14:50:00,159.79,159.79,159.63,159.63,6433.0,141.4938,141.4938,141.3522,141.3522,6433.0
2017-03-01 14:55:00,159.68,159.79,159.64,159.71,9543.0,141.3964,141.4938,141.361,141.423,9543.0
2017-03-01 15:00:00,159.75,159.8,159.71,159.8,8954.0,141.4584,141.5027,141.423,141.5027,8954.0
2017-03-01 15:05:00,159.81,159.86,159.76,159.82,4939.0,141.5115,141.5558,141.4673,141.5204,4939.0
2017-03-01 15:10:00,159.78,159.95,159.77,159.84,7269.0,141.485,141.6355,141.4761,141.5381,7269.0
2017-03-01 15:15:00,159.85,159.92,159.76,159.92,17494.0,141.547,141.609,141.4673,141.609,17494.0
2017-03-01 15:20:00,159.95,159.97,159.89,159.97,4583.0,141.6355,141.6532,141.5824,141.6532,4583.0
2017-03-01 15:25:00,159.97,159.98,159.85,159.85,7727.0,141.6532,141.6621,141.547,141.547,7727.0
2017-03-01 15:30:00,159.84,159.86,159.74,159.82,16464.0,141.5381,141.5558,141.4496,141.5204,16464.0
2017-03-01 15:35:00,159.83,159.87,159.74,159.77,15990.0,141.5293,141.5647,141.4496,141.4761,15990.0
2017-03-01 15:40:00,159.78,159.8,159.62,159.66,15905.0,141.485,141.5027,141.3433,141.3787,15905.0
2017-03-01 15:45:00,159.66,159.71,159.6,159.62,16621.0,141.3787,141.423,141.3256,141.3433,16621.0
2017-03-01 15:50:00,159.61,159.77,159.61,159.66,38064.0,141.3344,141.4761,141.3344,141.3787,38064.0
2017-03-01 15:55:00,159.65,159.7,159.6,159.63,60554.0,141.3699,141.4141,141.3256,141.3522,60554.0
2017-03-02 09:30:00,159.6,159.6,159.04,159.04,12730.0,141.3256,141.3256,140.8297,140.8297,12730.0
2017-03-02 09:35:00,159.12,159.24,159.08,159.13,4952.0,140.9006,141.0068,140.8651,140.9094,4952.0
2017-03-02 09:40:00,159.22,159.35,159.12,159.22,12853.0,140.9891,141.1042,140.9006,140.9891,12853.0
2017-03-02 09:45:00,159.18,159.21,158.33,158.5,33187.0,140.9537,140.9802,140.201,140.3515,33187.0
2017-03-02 09:50:00,158.5,158.88,158.5,158.83,3100.0,140.3515,140.688,140.3515,140.6438,3100.0
2017-03-02 09:55:00,158.72,158.84,158.58,158.71,6909.0,140.5464,140.6526,140.4224,140.5375,6909.0
2017-03-02 10:00:00,158.75,158.99,158.72,158.97,15044.0,140.5729,140.7854,140.5464,140.7677,15044.0
2017-03-02 10:05:00,158.94,159.0,158.85,158.89,9597.0,140.7412,140.7943,140.6615,140.6969,9597.0
2017-03-02 10:10:00,158.94,159.02,158.85,158.86,12804.0,140.7412,140.812,140.6615,140.6703,12804.0
2017-03-02 10:15:00,158.86,159.01,158.83,158.96,7173.0,140.6703,140.8031,140.6438,140.7589,7173.0
2017-03-02 10:20:00,158.91,159.16,158.86,158.99,11345.0,140.7146,140.936,140.6703,140.7854,11345.0
2017-03-02 10:25:00,159.12,159.12,158.84,158.94,17570.0,140.9006,140.9006,140.6526,140.7412,17570.0
2017-03-02 10:30:00,158.89,159.12,158.83,158.91,19023.0,140.6969,140.9006,140.6438,140.7146,19023.0
2017-03-02 10:35:00,158.97,159.02,158.7,158.73,2500.0,140.7677,140.812,140.5286,140.5552,2500.0
2017-03-02 10:40:00,158.77,158.77,158.61,158.62,4854.0,140.5906,140.5906,140.4489,140.4578,4854.0
2017-03-02 10:45:00,158.6,158.74,158.6,158.61,4313.0,140.4401,140.5641,140.4401,140.4489,4313.0
2017-03-02 10:50:00,158.55,158.56,158.31,158.41,3720.0,140.3958,140.4047,140.1833,140.2718,3720.0
2017-03-02 10:55:00,158.4,158.51,158.29,158.42,13543.0,140.263,140.3604,140.1656,140.2807,13543.0
2017-03-02 11:00:00,158.4,158.59,158.35,158.56,8307.0,140.263,140.4312,140.2187,140.4047,8307.0
2017-03-02 11:05:00,158.54,158.61,158.25,158.27,7948.0,140.387,140.4489,140.1302,140.1479,7948.0
2017-03-02 11:10:00,158.39,158.6,158.36,158.53,5731.0,140.2541,140.4401,140.2276,140.3781,5731.0
2017-03-02 11:15:00,158.51,158.51,158.3,158.31,3505.0,140.3604,140.3604,140.1744,140.1833,3505.0
2017-03-02 11:20:00,158.31,158.46,158.29,158.33,6819.0,140.1833,140.3161,140.1656,140.201,6819.0
2017-03-02 11:25:00,158.29,158.47,158.24,158.44,4435.0,140.1656,140.325,140.1213,140.2984,4435.0
2017-03-02 11:30:00,158.46,158.53,158.2,158.2,4568.0,140.3161,140.3781,140.0859,140.0859,4568.0
2017-03-02 11:35:00,158.26,158.3,158.05,158.11,3100.0,140.139,140.1744,139.9531,140.0062,3100.0
2017-03-02 11:40:00,158.11,158.31,158.07,158.22,3488.0,140.0062,140.1833,139.9708,140.1036,3488.0
2017-03-02 11:45:00,158.31,158.44,158.31,158.44,2000.0,140.1833,140.2984,140.1833,140.2984,2000.0
2017-03-02 11:50:00,158.44,158.56,158.39,158.56,5300.0,140.2984,140.4047,140.2541,140.4047,5300.0
2017-03-02 11:55:00,158.56,158.64,158.47,158.55,6659.0,140.4047,140.4755,140.325,140.3958,6659.0
2017-03-02 12:00:00,158.5,158.64,158.49,158.57,3769.0,140.3515,140.4755,140.3427,140.4135,3769.0
2017-03-02 12:05:00,158.57,158.7,158.44,158.5,4922.0,140.4135,140.5286,140.2984,140.3515,4922.0
2017-03-02 12:10:00,158.43,158.53,158.42,158.42,1120.0,140.2896,140.3781,140.2807,140.2807,1120.0
2017-03-02 12:15:00,158.39,158.43,158.17,158.27,6189.0,140.2541,140.2896,140.0593,140.1479,6189.0
2017-03-02 12:20:00,158.27,158.45,158.2,158.36,2650.0,140.1479,140.3073,140.0859,140.2276,2650.0
2017-03-02 12:25:00,158.38,158.45,158.36,158.38,1220.0,140.2453,140.3073,140.2276,140.2453,1220.0
2017-03-02 12:30:00,158.33,158.43,158.27,158.32,8813.0,140.201,140.2896,140.1479,140.1922,8813.0
2017-03-02 12:35:00,158.34,158.39,158.25,158.33,19172.0,140.2099,140.2541,140.1302,140.201,19172.0
2017-03-02 12:40:00,158.37,158.42,158.31,158.31,3374.0,140.2364,140.2807,140.1833,140.1833,3374.0
2017-03-02 12:45:00,158.27,158.34,158.22,158.22,2158.0,140.1479,140.2099,140.1036,140.1036,2158.0
2017-03-02 12:50:00,158.26,158.36,158.24,158.35,4207.0,140.139,140.2276,140.1213,140.2187,4207.0
2017-03-02 12:55:00,158.42,158.54,158.39,158.39,5339.0,140.2807,140.387,140.2541,140.2541,5339.0
2017-03-02 13:00:00,158.45,158.51,158.4,158.45,2551.0,140.3073,140.3604,140.263,140.3073,2551.0
2017-03-02 13:05:00,158.42,158.45,158.38,158.44,3925.0,140.2807,140.3073,140.2453,140.2984,3925.0
2017-03-02 13:10:00,158.4,158.5,158.39,158.44,6190.0,140.263,140.3515,140.2541,140.2984,6190.0
2017-03-02 13:15:00,158.49,158.49,158.19,158.21,3882.0,140.3427,140.3427,140.077,140.0947,3882.0
2017-03-02 13:20:00,158.19,158.28,158.15,158.24,4300.0,140.077,140.1567,140.0416,140.1213,4300.0
2017-03-02 13:25:00,158.27,158.4,158.23,158.25,6391.0,140.1479,140.263,140.1125,140.1302,6391.0
2017-03-02 13:30:00,158.25,158.26,158.19,158.25,3660.0,140.1302,140.139,140.077,140.1302,3660.0
2017-03-02 13:35:00,158.28,158.33,158.18,158.18,2528.0,140.1567,140.201,140.0682,140.0682,2528.0
2017-03-02 13:40:00,158.25,158.3,158.16,158.17,8479.0,140.1302,140.1744,140.0505,140.0593,8479.0
2017-03-02 13:45:00,158.23,158.29,158.13,158.14,8337.0,140.1125,140.1656,140.0239,140.0328,8337.0
2017-03-02 13:50:00,158.09,158.25,158.08,158.18,6543.0,139.9885,140.1302,139.9796,140.0682,6543.0
2017-03-02 13:55:00,158.23,158.29,158.2,158.24,6692.0,140.1125,140.1656,140.0859,140.1213,6692.0
2017-03-02 14:00:00,158.24,158.51,158.21,158.37,16216.0,140.1213,140.3604,140.0947,140.2364,16216.0
2017-03-02 14:05:00,158.35,158.65,158.3,158.59,9103.0,140.2187,140.4844,140.1744,140.4312,9103.0
2017-03-02 14:10:00,158.57,158.7,158.57,158.66,4173.0,140.4135,140.5286,140.4135,140.4932,4173.0
2017-03-02 14:15:00,158.65,158.65,158.52,158.52,4291.0,140.4844,140.4844,140.3693,140.3693,4291.0
2017-03-02 14:20:00,158.57,158.63,158.49,158.58,5510.0,140.4135,140.4667,140.3427,140.4224,5510.0
2017-03-02 14:25:00,158.57,158.67,158.51,158.6,5001.0,140.4135,140.5021,140.3604,140.4401,5001.0
2017-03-02 14:30:00,158.6,158.64,158.52,158.57,15721.0,140.4401,140.4755,140.3693,140.4135,15721.0
2017-03-02 14:35:00,158.6,158.63,158.53,158.59,23632.0,140.4401,140.4667,140.3781,140.4312,23632.0
2017-03-02 14:40:00,158.6,158.64,158.55,158.55,5461.0,140.4401,140.4755,140.3958,140.3958,5461.0
2017-03-02 14:45:00,158.59,158.66,158.56,158.57,7237.0,140.4312,140.4932,140.4047,140.4135,7237.0
2017-03-02 14:50:00,158.57,158.73,158.55,158.55,16998.0,140.4135,140.5552,140.3958,140.3958,16998.0
2017-03-02 14:55:00,158.55,158.6,158.5,158.6,3857.0,140.3958,140.4401,140.3515,140.4401,3857.0
2017-03-02 15:00:00,158.6,158.71,158.56,158.6,8898.0,140.4401,140.5375,140.4047,140.4401,8898.0
2017-03-02 15:05:00,158.61,158.67,158.59,158.6,12600.0,140.4489,140.5021,140.4312,140.4401,12600.0
2017-03-02 15:10:00,158.61,158.64,158.51,158.51,3740.0,140.4489,140.4755,140.3604,140.3604,3740.0
2017-03-02 15:15:00,158.51,158.51,158.32,158.41,8087.0,140.3604,140.3604,140.1922,140.2718,8087.0
2017-03-02 15:20:00,158.41,158.5,158.4,158.44,6239.0,140.2718,140.3515,140.263,140.2984,6239.0
2017-03-02 15:25:00,158.43,158.51,158.41,158.46,5890.0,140.2896,140.3604,140.2718,140.3161,5890.0
2017-03-02 15:30:00,158.46,158.52,158.42,158.42,6771.0,140.3161,140.3693,140.2807,140.2807,6771.0
2017-03-02 15:35:00,158.42,158.47,158.41,158.45,38516.0,140.2807,140.325,140.2718,140.3073,38516.0
2017-03-02 15:40:00,158.45,158.54,158.34,158.36,18991.0,140.3073,140.387,140.2099,140.2276,18991.0
2017-03-02 15:45:00,158.37,158.41,158.29,158.29,17687.0,140.2364,140.2718,140.1656,140.1656,17687.0
2017-03-02 15:50:00,158.3,158.45,158.3,158.4,52362.0,140.1744,140.3073,140.1744,140.263,52362.0
2017-03-02 15:55:00,158.39,158.45,158.32,158.4,37957.0,140.2541,140.3073,140.1922,140.263,37957.0
2017-03-03 09:30:00,158.32,158.55,157.9,158.54,16912.0,140.1922,140.3958,139.8202,140.387,16912.0
2017-03-03 09:35:00,158.37,158.8,158.18,158.22,35154.0,140.2364,140.6172,140.0682,140.1036,35154.0
2017-03-03 09:40:00,158.33,158.45,158.29,158.29,5063.0,140.201,140.3073,140.1656,140.1656,5063.0
2017-03-03 09:45:00,158.28,158.36,158.15,158.33,9207.0,140.1567,140.2276,140.0416,140.201,9207.0
2017-03-03 09:50:00,158.35,158.63,158.35,158.53,32893.0,140.2187,140.4667,140.2187,140.3781,32893.0
2017-03-03 09:55:00,158.53,158.67,158.24,158.24,7965.0,140.3781,140.5021,140.1213,140.1213,7965.0
2017-03-03 10:00:00,158.34,158.48,158.32,158.46,4900.0,140.2099,140.3338,140.1922,140.3161,4900.0
2017-03-03 10:05:00,158.5,158.53,158.26,158.53,7341.0,140.3515,140.3781,140.139,140.3781,7341.0
2017-03-03 10:10:00,158.4,158.73,158.38,158.63,24703.0,140.263,140.5552,140.2453,140.4667,24703.0
2017-03-03 10:15:00,158.67,158.67,158.42,158.43,15999.0,140.5021,140.5021,140.2807,140.2896,15999.0
2017-03-03 10:20:00,158.42,158.48,158.36,158.47,2634.0,140.2807,140.3338,140.2276,140.325,2634.0
2017-03-03 10:25:00,158.46,158.51,158.39,158.45,5903.0,140.3161,140.3604,140.2541,140.3073,5903.0
2017-03-03 10:30:00,158.41,158.66,158.37,158.64,12495.0,140.2718,140.4932,140.2364,140.4755,12495.0
2017-03-03 10:35:00,158.57,158.65,158.52,158.61,4830.0,140.4135,140.4844,140.3693,140.4489,4830.0
2017-03-03 10:40:00,158.68,158.72,158.47,158.68,13197.0,140.5109,140.5464,140.325,140.5109,13197.0
2017-03-03 10:45:00,158.62,158.62,158.35,158.43,5717.0,140.4578,140.4578,140.2187,140.2896,5717.0
2017-03-03 10:50:00,158.43,158.62,158.42,158.48,24195.0,140.2896,140.4578,140.2807,140.3338,24195.0
2017-03-03 10:55:00,158.48,158.6,158.31,158.38,9499.0,140.3338,140.4401,140.1833,140.2453,9499.0
2017-03-03 11:00:00,158.37,158.55,158.28,158.55,5400.0,140.2364,140.3958,140.1567,140.3958,5400.0
2017-03-03 11:05:00,158.5,158.61,158.43,158.59,8697.0,140.3515,140.4489,140.2896,140.4312,8697.0
2017-03-03 11:10:00,158.6,158.6,158.43,158.57,7450.0,140.4401,140.4401,140.2896,140.4135,7450.0
2017-03-03 11:15:00,158.54,158.68,158.5,158.53,5916.0,140.387,140.5109,140.3515,140.3781,5916.0
2017-03-03 11:20:00,158.56,158.63,158.45,158.57,6918.0,140.4047,140.4667,140.3073,140.4135,6918.0
2017-03-03 11:25:00,158.5,158.61,158.5,158.55,4557.0,140.3515,140.4489,140.3515,140.3958,4557.0
2017-03-03 11:30:00,158.51,158.68,158.51,158.62,13058.0,140.3604,140.5109,140.3604,140.4578,13058.0
2017-03-03 11:35:00,158.58,158.58,158.4,158.47,11059.0,140.4224,140.4224,140.263,140.325,11059.0
2017-03-03 11:40:00,158.47,158.67,158.44,158.58,10762.0,140.325,140.5021,140.2984,140.4224,10762.0
2017-03-03 11:45:00,158.63,158.68,158.54,158.6,7846.0,140.4667,140.5109,140.387,140.4401,7846.0
2017-03-03 11:50:00,158.6,158.63,158.55,158.62,3559.0,140.4401,140.4667,140.3958,140.4578,3559.0
2017-03-03 11:55:00,158.59,158.6,158.44,158.48,1400.0,140.4312,140.4401,140.2984,140.3338,1400.0
2017-03-03 12:00:00,158.45,158.64,158.45,158.55,9225.0,140.3073,140.4755,140.3073,140.3958,9225.0
2017-03-03 12:05:00,158.59,158.63,158.55,158.55,6318.0,140.4312,140.4667,140.3958,140.3958,6318.0
2017-03-03 12:10:00,158.5,158.53,158.4,158.46,6450.0,140.3515,140.3781,140.263,140.3161,6450.0
2017-03-03 12:15:00,158.49,158.57,158.46,158.48,8145.0,140.3427,140.4135,140.3161,140.3338,8145.0
2017-03-03 12:20:00,158.52,158.56,158.43,158.5,6864.0,140.3693,140.4047,140.2896,140.3515,6864.0
2017-03-03 12:25:00,158.52,158.54,158.46,158.5,2765.0,140.3693,140.387,140.3161,140.3515,2765.0
2017-03-03 12:30:00,158.56,158.64,158.52,158.59,3942.0,140.4047,140.4755,140.3693,140.4312,3942.0
2017-03-03 12:35:00,158.56,158.57,158.47,158.5,10300.0,140.4047,140.4135,140.325,140.3515,10300.0
2017-03-03 12:40:00,158.47,158.65,158.47,158.65,8657.0,140.325,140.4844,140.325,140.4844,8657.0
2017-03-03 12:45:00,158.6,158.65,158.49,158.56,10300.0,140.4401,140.4844,140.3427,140.4047,10300.0
2017-03-03 12:50:00,158.56,158.67,158.53,158.55,5790.0,140.4047,140.5021,140.3781,140.3958,5790.0
2017-03-03 12:55:00,158.55,158.63,158.51,158.62,12650.0,140.3958,140.4667,140.3604,140.4578,12650.0
2017-03-03 13:00:00,158.58,158.7,158.34,158.63,16083.0,140.4224,140.5286,140.2099,140.4667,16083.0
2017-03-03 13:05:00,158.58,158.61,158.51,158.59,12401.0,140.4224,140.4489,140.3604,140.4312,12401.0
2017-03-03 13:10:00,158.6,158.7,158.54,158.6,19083.0,140.4401,140.5286,140.387,140.4401,19083.0
2017-03-03 13:15:00,158.61,158.63,158.54,158.56,14133.0,140.4489,140.4667,140.387,140.4047,14133.0
2017-03-03 13:20:00,158.58,158.61,158.55,158.58,4039.0,140.4224,140.4489,140.3958,140.4224,4039.0
2017-03-03 13:25:00,158.58,158.59,158.53,158.57,7300.0,140.4224,140.4312,140.3781,140.4135,7300.0
2017-03-03 13:30:00,158.57,158.63,158.54,158.56,9523.0,140.4135,140.4667,140.387,140.4047,9523.0
2017-03-03 13:35:00,158.57,158.63,158.55,158.58,38686.0,140.4135,140.4667,140.3958,140.4224,38686.0
2017-03-03 13:40:00,158.56,158.62,158.56,158.57,12337.0,140.4047,140.4578,140.4047,140.4135,12337.0
2017-03-03 13:45:00,158.58,158.61,158.56,158.6,12601.0,140.4224,140.4489,140.4047,140.4401,12601.0
2017-03-03 13:50:00,158.58,158.63,158.5,158.59,17608.0,140.4224,140.4667,140.3515,140.4312,17608.0
2017-03-03 13:55:00,158.59,158.59,158.45,158.49,27655.0,140.4312,140.4312,140.3073,140.3427,27655.0
2017-03-03 14:00:00,158.51,158.56,158.48,158.54,9046.0,140.3604,140.4047,140.3338,140.387,9046.0
2017-03-03 14:05:00,158.54,158.6,158.47,158.5,8732.0,140.387,140.4401,140.325,140.3515,8732.0
2017-03-03 14:10:00,158.5,158.58,158.43,158.53,8757.0,140.3515,140.4224,140.2896,140.3781,8757.0
2017-03-03 14:15:00,158.51,158.56,158.5,158.5,9164.0,140.3604,140.4047,140.3515,140.3515,9164.0
2017-03-03 14:20:00,158.48,158.58,158.48,158.58,6250.0,140.3338,140.4224,140.3338,140.4224,6250.0
2017-03-03 14:25:00,158.53,158.59,158.52,158.53,3865.0,140.3781,140.4312,140.3693,140.3781,3865.0
2017-03-03 14:30:00,158.53,158.61,158.53,158.61,12086.0,140.3781,140.4489,140.3781,140.4489,12086.0
2017-03-03 14:35:00,158.61,158.93,158.58,158.81,23864.0,140.4489,140.7323,140.4224,140.626,23864.0
2017-03-03 14:40:00,158.8,158.96,158.76,158.79,13732.0,140.6172,140.7589,140.5818,140.6083,13732.0
2017-03-03 14:45:00,158.81,158.83,158.66,158.71,17536.0,140.626,140.6438,140.4932,140.5375,17536.0
2017-03-03 14:50:00,158.64,158.76,158.64,158.66,6917.0,140.4755,140.5818,140.4755,140.4932,6917.0
2017-03-03 14:55:00,158.71,158.75,158.65,158.7,10865.0,140.5375,140.5729,140.4844,140.5286,10865.0
2017-03-03 15:00:00,158.65,158.74,158.64,158.7,19976.0,140.4844,140.5641,140.4755,140.5286,19976.0
2017-03-03 15:05:00,158.68,158.72,158.63,158.63,7657.0,140.5109,140.5464,140.4667,140.4667,7657.0
2017-03-03 15:10:00,158.64,158.66,158.55,158.66,6800.0,140.4755,140.4932,140.3958,140.4932,6800.0
2017-03-03 15:15:00,158.65,158.65,158.54,158.57,9484.0,140.4844,140.4844,140.387,140.4135,9484.0
2017-03-03 15:20:00,158.58,158.67,158.54,158.62,9168.0,140.4224,140.5021,140.387,140.4578,9168.0
2017-03-03 15:25:00,158.62,158.67,158.52,158.52,8333.0,140.4578,140.5021,140.3693,140.3693,8333.0
2017-03-03 15:30:00,158.51,158.63,158.51,158.61,13910.0,140.3604,140.4667,140.3604,140.4489,13910.0
2017-03-03 15:35:00,158.61,158.65,158.54,158.61,25578.0,140.4489,140.4844,140.387,140.4489,25578.0
2017-03-03 15:40:00,158.61,158.64,158.56,158.56,25360.0,140.4489,140.4755,140.4047,140.4047,25360.0
2017-03-03 15:45:00,158.59,158.61,158.51,158.6,45737.0,140.4312,140.4489,140.3604,140.4401,45737.0
2017-03-03 15:50:00,158.59,158.69,158.59,158.59,84499.0,140.4312,140.5198,140.4312,140.4312,84499.0
2017-03-03 15:55:00,158.61,158.78,158.51,158.76,104814.0,140.4489,140.5995,140.3604,140.5818,104814.0
2017-03-06 09:30:00,158.7,158.7,158.21,158.37,13793.0,140.5286,140.5286,140.0947,140.2364,13793.0
2017-03-06 09:35:00,158.4,158.9,158.36,158.83,6158.0,140.263,140.7057,140.2276,140.6438,6158.0
2017-03-06 09:40:00,158.61,158.83,158.38,158.57,12931.0,140.4489,140.6438,140.2453,140.4135,12931.0
2017-03-06 09:45:00,158.64,158.64,158.3,158.3,8095.0,140.4755,140.4755,140.1744,140.1744,8095.0
2017-03-06 09:50:00,158.3,158.76,158.28,158.7,18673.0,140.1744,140.5818,140.1567,140.5286,18673.0
2017-03-06 09:55:00,158.72,158.9,158.66,158.78,56027.0,140.5464,140.7057,140.4932,140.5995,56027.0
2017-03-06 10:00:00,158.81,158.82,158.69,158.75,29238.0,140.626,140.6349,140.5198,140.5729,29238.0
2017-03-06 10:05:00,158.75,159.14,158.69,159.11,15224.0,140.5729,140.9183,140.5198,140.8917,15224.0
2017-03-06 10:10:00,159.09,159.1,158.69,158.75,11444.0,140.874,140.8828,140.5198,140.5729,11444.0
2017-03-06 10:15:00,158.74,158.82,158.63,158.73,10141.0,140.5641,140.6349,140.4667,140.5552,10141.0
2017-03-06 10:20:00,158.74,158.85,158.68,158.77,11872.0,140.5641,140.6615,140.5109,140.5906,11872.0
2017-03-06 10:25:00,158.77,158.81,158.7,158.78,11858.0,140.5906,140.626,140.5286,140.5995,11858.0
2017-03-06 10:30:00,158.78,158.86,158.63,158.79,27396.0,140.5995,140.6703,140.4667,140.6083,27396.0
2017-03-06 10:35:00,158.75,158.84,158.64,158.76,16395.0,140.5729,140.6526,140.4755,140.5818,16395.0
2017-03-06 10:40:00,158.7,158.79,158.67,158.74,11158.0,140.5286,140.6083,140.5021,140.5641,11158.0
2017-03-06 10:45:00,158.79,158.8,158.71,158.71,7137.0,140.6083,140.6172,140.5375,140.5375,7137.0
2017-03-06 10:50:00,158.71,158.81,158.7,158.73,26925.0,140.5375,140.626,140.5286,140.5552,26925.0
2017-03-06 10:55:00,158.74,158.78,158.7,158.7,9842.0,140.5641,140.5995,140.5286,140.5286,9842.0
2017-03-06 11:00:00,158.7,158.7,158.31,158.37,9474.0,140.5286,140.5286,140.1833,140.2364,9474.0
2017-03-06 11:05:00,158.34,158.39,158.25,158.25,5999.0,140.2099,140.2541,140.1302,140.1302,5999.0
2017-03-06 11:10:00,158.25,158.3,158.18,158.23,7151.0,140.1302,140.1744,140.0682,140.1125,7151.0
2017-03-06 11:15:00,158.23,158.33,158.19,158.27,8647.0,140.1125,140.201,140.077,140.1479,8647.0
2017-03-06 11:20:00,158.25,158.33,158.21,158.32,6001.0,140.1302,140.201,140.0947,140.1922,6001.0
2017-03-06 11:25:00,158.33,158.34,158.21,158.21,5702.0,140.201,140.2099,140.0947,140.0947,5702.0
2017-03-06 11:30:00,158.23,158.29,158.1,158.1,3449.0,140.1125,140.1656,139.9973,139.9973,3449.0
2017-03-06 11:35:00,158.1,158.18,157.93,157.93,5799.0,139.9973,140.0682,139.8468,139.8468,5799.0
2017-03-06 11:40:00,157.95,158.1,157.95,158.02,4586.0,139.8645,139.9973,139.8645,139.9265,4586.0
2017-03-06 11:45:00,158.01,158.01,157.9,157.97,3030.0,139.9176,139.9176,139.8202,139.8822,3030.0
2017-03-06 11:50:00,157.96,158.19,157.92,158.19,6781.0,139.8734,140.077,139.838,140.077,6781.0
2017-03-06 11:55:00,158.19,158.24,158.16,158.18,4484.0,140.077,140.1213,140.0505,140.0682,4484.0
2017-03-06 12:00:00,158.22,158.28,158.17,158.28,3524.0,140.1036,140.1567,140.0593,140.1567,3524.0
2017-03-06 12:05:00,158.27,158.28,158.21,158.22,3817.0,140.1479,140.1567,140.0947,140.1036,3817.0
2017-03-06 12:10:00,158.26,158.26,158.02,158.02,4130.0,140.139,140.139,139.9265,139.9265,4130.0
2017-03-06 12:15:00,158.01,158.15,158.01,158.08,4989.0,139.9176,140.0416,139.9176,139.9796,4989.0
2017-03-06 12:20:00,158.15,158.24,158.12,158.13,4400.0,140.0416,140.1213,140.0151,140.0239,4400.0
2017-03-06 12:25:00,158.18,158.43,158.18,158.32,7587.0,140.0682,140.2896,140.0682,140.1922,7587.0
2017-03-06 12:30:00,158.33,158.36,158.31,158.36,1118.0,140.201,140.2276,140.1833,140.2276,1118.0
2017-03-06 12:35:00,158.34,158.42,158.31,158.38,119337.0,140.2099,140.2807,140.1833,140.2453,119337.0
2017-03-06 12:40:00,158.35,158.42,158.33,158.38,4537.0,140.2187,140.2807,140.201,140.2453,4537.0
2017-03-06 12:45:00,158.4,158.4,158.32,158.38,5202.0,140.263,140.263,140.1922,140.2453,5202.0
2017-03-06 12:50:00,158.41,158.49,158.32,158.44,8773.0,140.2718,140.3427,140.1922,140.2984,8773.0
2017-03-06 12:55:00,158.47,158.47,158.42,158.43,1600.0,140.325,140.325,140.2807,140.2896,1600.0
2017-03-06 13:00:00,158.43,158.56,158.42,158.56,12575.0,140.2896,140.4047,140.2807,140.4047,12575.0
2017-03-06 13:05:00,158.55,158.59,158.5,158.56,5722.0,140.3958,140.4312,140.3515,140.4047,5722.0
2017-03-06 13:10:00,158.6,158.61,158.56,158.59,2475.0,140.4401,140.4489,140.4047,140.4312,2475.0
2017-03-06 13:15:00,158.56,158.6,158.54,158.56,2205.0,140.4047,140.4401,140.387,140.4047,2205.0
2017-03-06 13:20:00,158.59,158.73,158.55,158.69,27344.0,140.4312,140.5552,140.3958,140.5198,27344.0
2017-03-06 13:25:00,158.68,158.73,158.43,158.46,21639.0,140.5109,140.5552,140.2896,140.3161,21639.0
2017-03-06 13:30:00,158.4,158.5,158.36,158.4,3346.0,140.263,140.3515,140.2276,140.263,3346.0
2017-03-06 13:35:00,158.4,158.47,158.37,158.45,2000.0,140.263,140.325,140.2364,140.3073,2000.0
2017-03-06 13:40:00,158.45,158.45,158.13,158.13,38758.0,140.3073,140.3073,140.0239,140.0239,38758.0
2017-03-06 13:45:00,158.13,158.16,158.03,158.09,6142.0,140.0239,140.0505,139.9354,139.9885,6142.0
2017-03-06 13:50:00,158.05,158.1,157.93,157.93,4234.0,139.9531,139.9973,139.8468,139.8468,4234.0
2017-03-06 13:55:00,157.93,158.16,157.93,158.08,20235.0,139.8468,140.0505,139.8468,139.9796,20235.0
2017-03-06 14:00:00,158.1,158.11,158.04,158.06,4745.0,139.9973,140.0062,139.9442,139.9619,4745.0
2017-03-06 14:05:00,158.05,158.26,158.05,158.08,11137.0,139.9531,140.139,139.9531,139.9796,11137.0
2017-03-06 14:10:00,158.06,158.11,158.02,158.08,11439.0,139.9619,140.0062,139.9265,139.9796,11439.0
2017-03-06 14:15:00,158.12,158.21,158.1,158.1,6402.0,140.0151,140.0947,139.9973,139.9973,6402.0
2017-03-06 14:20:00,158.06,158.1,157.93,157.94,11019.0,139.9619,139.9973,139.8468,139.8557,11019.0
2017-03-06 14:25:00,157.93,157.95,157.73,157.73,6143.0,139.8468,139.8645,139.6697,139.6697,6143.0
2017-03-06 14:30:00,157.71,157.93,157.71,157.81,11368.0,139.652,139.8468,139.652,139.7405,11368.0
2017-03-06 14:35:00,157.84,157.84,157.74,157.74,11899.0,139.7671,139.7671,139.6786,139.6786,11899.0
2017-03-06 14:40:00,157.75,157.75,157.63,157.7,6215.0,139.6874,139.6874,139.5812,139.6431,6215.0
2017-03-06 14:45:00,157.7,157.74,157.61,157.67,11091.0,139.6431,139.6786,139.5634,139.6166,11091.0
2017-03-06 14:50:00,157.63,157.63,157.51,157.56,6331.0,139.5812,139.5812,139.4749,139.5192,6331.0
2017-03-06 14:55:00,157.51,157.63,157.51,157.58,8485.0,139.4749,139.5812,139.4749,139.5369,8485.0
2017-03-06 15:00:00,157.61,157.69,157.52,157.52,13705.0,139.5634,139.6343,139.4838,139.4838,13705.0
2017-03-06 15:05:00,157.58,157.73,157.58,157.73,10760.0,139.5369,139.6697,139.5369,139.6697,10760.0
2017-03-06 15:10:00,157.71,157.73,157.6,157.6,7759.0,139.652,139.6697,139.5546,139.5546,7759.0
2017-03-06 15:15:00,157.61,157.73,157.61,157.73,12896.0,139.5634,139.6697,139.5634,139.6697,12896.0
2017-03-06 15:20:00,157.74,157.78,157.68,157.74,5800.0,139.6786,139.714,139.6254,139.6786,5800.0
2017-03-06 15:25:00,157.73,157.74,157.66,157.69,7278.0,139.6697,139.6786,139.6077,139.6343,7278.0
2017-03-06 15:30:00,157.68,157.69,157.65,157.66,14635.0,139.6254,139.6343,139.5989,139.6077,14635.0
2017-03-06 15:35:00,157.67,157.84,157.67,157.8,10021.0,139.6166,139.7671,139.6166,139.7317,10021.0
2017-03-06 15:40:00,157.8,157.93,157.79,157.91,52444.0,139.7317,139.8468,139.7228,139.8291,52444.0
2017-03-06 15:45:00,157.9,157.99,157.86,157.99,41088.0,139.8202,139.8999,139.7848,139.8999,41088.0
2017-03-06 15:50:00,157.98,158.0,157.86,157.91,32164.0,139.8911,139.9088,139.7848,139.8291,32164.0
2017-03-06 15:55:00,157.9,157.92,157.77,157.8,61289.0,139.8202,139.838,139.7051,139.7317,61289.0
2017-03-07 09:30:00,157.5,157.93,157.3,157.81,15054.0,139.466,139.8468,139.2889,139.7405,15054.0
2017-03-07 09:35:00,157.8,158.37,157.79,158.07,4190.0,139.7317,140.2364,139.7228,139.9708,4190.0
2017-03-07 09:40:00,158.12,158.19,157.96,158.11,2100.0,140.0151,140.077,139.8734,140.0062,2100.0
2017-03-07 09:45:00,158.02,158.07,157.68,157.68,5201.0,139.9265,139.9708,139.6254,139.6254,5201.0
2017-03-07 09:50:00,157.66,157.88,157.65,157.75,7238.0,139.6077,139.8025,139.5989,139.6874,7238.0
2017-03-07 09:55:00,157.7,157.75,157.26,157.4,30150.0,139.6431,139.6874,139.2535,139.3775,30150.0
2017-03-07 10:00:00,157.52,158.04,157.51,157.96,31566.0,139.4838,139.9442,139.4749,139.8734,31566.0
2017-03-07 10:05:00,157.88,157.92,157.68,157.78,12625.0,139.8025,139.838,139.6254,139.714,12625.0
2017-03-07 10:10:00,157.77,158.04,157.63,157.98,19393.0,139.7051,139.9442,139.5812,139.8911,19393.0
2017-03-07 10:15:00,157.86,158.06,157.86,157.87,107130.0,139.7848,139.9619,139.7848,139.7937,107130.0
2017-03-07 10:20:00,157.83,157.89,157.71,157.77,5050.0,139.7583,139.8114,139.652,139.7051,5050.0
2017-03-07 10:25:00,157.75,157.81,157.63,157.63,5900.0,139.6874,139.7405,139.5812,139.5812,5900.0
2017-03-07 10:30:00,157.63,157.66,157.45,157.57,7889.0,139.5812,139.6077,139.4218,139.528,7889.0
2017-03-07 10:35:00,157.57,157.62,157.28,157.28,10127.0,139.528,139.5723,139.2712,139.2712,10127.0
2017-03-07 10:40:00,157.27,157.31,157.21,157.26,5916.0,139.2624,139.2978,139.2092,139.2535,5916.0
2017-03-07 10:45:00,157.28,157.4,157.18,157.27,11512.0,139.2712,139.3775,139.1827,139.2624,11512.0
2017-03-07 10:50:00,157.25,157.28,157.15,157.19,7687.0,139.2447,139.2712,139.1561,139.1915,7687.0
2017-03-07 10:55:00,157.17,157.18,156.97,156.97,8685.0,139.1738,139.1827,138.9967,138.9967,8685.0
2017-03-07 11:00:00,156.94,157.16,156.94,157.14,10032.0,138.9702,139.165,138.9702,139.1473,10032.0
2017-03-07 11:05:00,157.1,157.12,157.0,157.03,4244.0,139.1118,139.1296,139.0233,139.0499,4244.0
2017-03-07 11:10:00,157.06,157.12,156.95,157.07,4737.0,139.0764,139.1296,138.979,139.0853,4737.0
2017-03-07 11:15:00,157.05,157.06,156.99,157.03,5035.0,139.0676,139.0764,139.0144,139.0499,5035.0
2017-03-07 11:20:00,157.06,157.09,156.97,157.06,9366.0,139.0764,139.103,138.9967,139.0764,9366.0
2017-03-07 11:25:00,157.03,157.03,156.77,156.9,6759.0,139.0499,139.0499,138.8196,138.9347,6759.0
2017-03-07 11:30:00,156.9,156.9,156.74,156.85,8341.0,138.9347,138.9347,138.7931,138.8905,8341.0
2017-03-07 11:35:00,156.86,156.86,156.78,156.81,6378.0,138.8993,138.8993,138.8285,138.8551,6378.0
2017-03-07 11:40:00,156.81,156.96,156.8,156.96,3307.0,138.8551,138.9879,138.8462,138.9879,3307.0
2017-03-07 11:45:00,156.94,157.02,156.93,156.99,4138.0,138.9702,139.041,138.9613,139.0144,4138.0
2017-03-07 11:50:00,157.0,157.0,156.9,157.0,9289.0,139.0233,139.0233,138.9347,139.0233,9289.0
2017-03-07 11:55:00,157.0,157.09,156.98,157.08,4550.0,139.0233,139.103,139.0056,139.0941,4550.0
2017-03-07 12:00:00,157.11,157.2,157.09,157.14,4091.0,139.1207,139.2004,139.103,139.1473,4091.0
2017-03-07 12:05:00,157.17,157.2,156.98,157.05,7971.0,139.1738,139.2004,139.0056,139.0676,7971.0
2017-03-07 12:10:00,156.98,157.03,156.96,156.96,2295.0,139.0056,139.0499,138.9879,138.9879,2295.0
2017-03-07 12:15:00,157.05,157.1,157.0,157.03,3400.0,139.0676,139.1118,139.0233,139.0499,3400.0
2017-03-07 12:20:00,157.1,157.14,157.02,157.02,2900.0,139.1118,139.1473,139.041,139.041,2900.0
2017-03-07 12:25:00,156.99,157.16,156.98,157.1,4405.0,139.0144,139.165,139.0056,139.1118,4405.0
2017-03-07 12:30:00,157.09,157.17,156.95,157.16,6028.0,139.103,139.1738,138.979,139.165,6028.0
2017-03-07 12:35:00,157.17,157.25,157.07,157.11,6957.0,139.1738,139.2447,139.0853,139.1207,6957.0
2017-03-07 12:40:00,157.17,157.24,157.08,157.22,5431.0,139.1738,139.2358,139.0941,139.2181,5431.0
2017-03-07 12:45:00,157.19,157.26,157.18,157.21,1226.0,139.1915,139.2535,139.1827,139.2092,1226.0
2017-03-07 12:50:00,157.16,157.27,157.16,157.27,1927.0,139.165,139.2624,139.165,139.2624,1927.0
2017-03-07 12:55:00,157.26,157.3,157.23,157.3,1348.0,139.2535,139.2889,139.227,139.2889,1348.0
2017-03-07 13:00:00,157.27,157.28,157.21,157.28,4342.0,139.2624,139.2712,139.2092,139.2712,4342.0
2017-03-07 13:05:00,157.27,157.41,157.24,157.41,6994.0,139.2624,139.3863,139.2358,139.3863,6994.0
2017-03-07 13:10:00,157.41,157.42,157.24,157.24,2969.0,139.3863,139.3952,139.2358,139.2358,2969.0
2017-03-07 13:15:00,157.22,157.29,157.19,157.22,5612.0,139.2181,139.2801,139.1915,139.2181,5612.0
2017-03-07 13:20:00,157.21,157.21,156.95,156.96,10132.0,139.2092,139.2092,138.979,138.9879,10132.0
2017-03-07 13:25:00,157.02,157.03,156.9,156.94,14443.0,139.041,139.0499,138.9347,138.9702,14443.0
2017-03-07 13:30:00,156.9,157.0,156.9,156.92,4200.0,138.9347,139.0233,138.9347,138.9525,4200.0
2017-03-07 13:35:00,156.92,156.92,156.5,156.54,43274.0,138.9525,138.9525,138.5805,138.616,43274.0
2017-03-07 13:40:00,156.54,156.71,156.5,156.63,11660.0,138.616,138.7665,138.5805,138.6957,11660.0
2017-03-07 13:45:00,156.64,156.65,156.53,156.58,9392.0,138.7045,138.7134,138.6071,138.6514,9392.0
2017-03-07 13:50:00,156.58,156.67,156.45,156.66,18703.0,138.6514,138.7311,138.5363,138.7222,18703.0
2017-03-07 13:55:00,156.69,156.74,156.57,156.63,32049.0,138.7488,138.7931,138.6425,138.6957,32049.0
2017-03-07 14:00:00,156.64,156.99,156.63,156.96,8513.0,138.7045,139.0144,138.6957,138.9879,8513.0
2017-03-07 14:05:00,156.92,157.1,156.91,157.1,4301.0,138.9525,139.1118,138.9436,139.1118,4301.0
2017-03-07 14:10:00,157.15,157.22,157.1,157.16,10410.0,139.1561,139.2181,139.1118,139.165,10410.0
2017-03-07 14:15:00,157.16,157.25,157.16,157.21,5190.0,139.165,139.2447,139.165,139.2092,5190.0
2017-03-07 14:20:00,157.21,157.24,157.16,157.17,2849.0,139.2092,139.2358,139.165,139.1738,2849.0
2017-03-07 14:25:00,157.18,157.23,157.11,157.22,10663.0,139.1827,139.227,139.1207,139.2181,10663.0
2017-03-07 14:30:00,157.22,157.22,157.17,157.22,9326.0,139.2181,139.2181,139.1738,139.2181,9326.0
2017-03-07 14:35:00,157.22,157.29,157.22,157.25,13708.0,139.2181,139.2801,139.2181,139.2447,13708.0
2017-03-07 14:40:00,157.25,157.31,157.17,157.19,35685.0,139.2447,139.2978,139.1738,139.1915,35685.0
2017-03-07 14:45:00,157.19,157.29,157.19,157.21,19566.0,139.1915,139.2801,139.1915,139.2092,19566.0
2017-03-07 14:50:00,157.21,157.33,157.2,157.31,14686.0,139.2092,139.3155,139.2004,139.2978,14686.0
2017-03-07 14:55:00,157.32,157.42,157.31,157.42,11171.0,139.3067,139.3952,139.2978,139.3952,11171.0
2017-03-07 15:00:00,157.42,157.63,157.39,157.51,22450.0,139.3952,139.5812,139.3686,139.4749,22450.0
2017-03-07 15:05:00,157.5,157.5,157.43,157.45,19209.0,139.466,139.466,139.4041,139.4218,19209.0
2017-03-07 15:10:00,157.45,157.48,157.25,157.27,18500.0,139.4218,139.4483,139.2447,139.2624,18500.0
2017-03-07 15:15:00,157.24,157.37,157.19,157.37,26719.0,139.2358,139.3509,139.1915,139.3509,26719.0
2017-03-07 15:20:00,157.36,157.42,157.31,157.38,15010.0,139.3421,139.3952,139.2978,139.3598,15010.0
2017-03-07 15:25:00,157.36,157.41,157.16,157.18,18183.0,139.3421,139.3863,139.165,139.1827,18183.0
2017-03-07 15:30:00,157.19,157.32,157.14,157.24,13235.0,139.1915,139.3067,139.1473,139.2358,13235.0
2017-03-07 15:35:00,157.24,157.31,157.07,157.12,25953.0,139.2358,139.2978,139.0853,139.1296,25953.0
2017-03-07 15:40:00,157.12,157.17,157.02,157.09,26283.0,139.1296,139.1738,139.041,139.103,26283.0
2017-03-07 15:45:00,157.09,157.27,157.06,157.26,68200.0,139.103,139.2624,139.0764,139.2535,68200.0
2017-03-07 15:50:00,157.26,157.27,157.05,157.06,43167.0,139.2535,139.2624,139.0676,139.0764,43167.0
2017-03-07 15:55:00,157.07,157.23,157.02,157.16,82464.0,139.0853,139.227,139.041,139.165,82464.0
2017-03-08 09:30:00,156.44,156.45,156.24,156.25,19976.0,138.5274,138.5363,138.3503,138.3592,19976.0
2017-03-08 09:35:00,156.25,156.45,155.9,155.9,13601.0,138.3592,138.5363,138.0492,138.0492,13601.0
2017-03-08 09:40:00,155.97,156.41,155.97,156.39,9833.0,138.1112,138.5009,138.1112,138.4831,9833.0
2017-03-08 09:45:00,156.41,156.64,156.37,156.41,8197.0,138.5009,138.7045,138.4654,138.5009,8197.0
2017-03-08 09:50:00,156.47,156.56,156.41,156.48,8467.0,138.554,138.6337,138.5009,138.5628,8467.0
2017-03-08 09:55:00,156.46,156.74,156.39,156.53,43599.0,138.5451,138.7931,138.4831,138.6071,43599.0
2017-03-08 10:00:00,156.54,156.7,156.44,156.7,19475.0,138.616,138.7576,138.5274,138.7576,19475.0
2017-03-08 10:05:00,156.7,156.84,156.63,156.77,27064.0,138.7576,138.8816,138.6957,138.8196,27064.0
2017-03-08 10:10:00,156.81,156.85,156.51,156.6,5840.0,138.8551,138.8905,138.5894,138.6691,5840.0
2017-03-08 10:15:00,156.53,156.68,156.51,156.51,3901.0,138.6071,138.7399,138.5894,138.5894,3901.0
2017-03-08 10:20:00,156.49,156.56,156.15,156.2,8764.0,138.5717,138.6337,138.2706,138.3149,8764.0
2017-03-08 10:25:00,156.15,156.36,156.06,156.22,17714.0,138.2706,138.4566,138.1909,138.3326,17714.0
2017-03-08 10:30:00,156.25,156.29,156.12,156.18,9872.0,138.3592,138.3946,138.2441,138.2972,9872.0
2017-03-08 10:35:00,156.19,156.4,156.18,156.39,6113.0,138.306,138.492,138.2972,138.4831,6113.0
2017-03-08 10:40:00,156.39,156.42,156.31,156.36,12045.0,138.4831,138.5097,138.4123,138.4566,12045.0
2017-03-08 10:45:00,156.36,156.45,156.29,156.43,25987.0,138.4566,138.5363,138.3946,138.5186,25987.0
2017-03-08 10:50:00,156.34,156.43,156.29,156.3,33900.0,138.4389,138.5186,138.3946,138.4034,33900.0
2017-03-08 10:55:00,156.3,156.66,156.15,156.66,4538.0,138.4034,138.7222,138.2706,138.7222,4538.0
2017-03-08 11:00:00,156.65,156.94,156.55,156.77,15950.0,138.7134,138.9702,138.6248,138.8196,15950.0
2017-03-08 11:05:00,156.77,156.89,156.55,156.62,19700.0,138.8196,138.9259,138.6248,138.6868,19700.0
2017-03-08 11:10:00,156.6,156.73,156.55,156.56,8652.0,138.6691,138.7842,138.6248,138.6337,8652.0
2017-03-08 11:15:00,156.5,156.63,156.41,156.54,7138.0,138.5805,138.6957,138.5009,138.616,7138.0
2017-03-08 11:20:00,156.44,156.44,156.21,156.28,14281.0,138.5274,138.5274,138.3238,138.3857,14281.0
2017-03-08 11:25:00,156.31,156.46,156.21,156.29,9916.0,138.4123,138.5451,138.3238,138.3946,9916.0
2017-03-08 11:30:00,156.25,156.49,156.1,156.4,21234.0,138.3592,138.5717,138.2263,138.492,21234.0
2017-03-08 11:35:00,156.4,156.49,156.32,156.49,14290.0,138.492,138.5717,138.4212,138.5717,14290.0
2017-03-08 11:40:00,156.46,156.46,156.31,156.42,5647.0,138.5451,138.5451,138.4123,138.5097,5647.0
2017-03-08 11:45:00,156.32,156.46,156.32,156.45,7328.0,138.4212,138.5451,138.4212,138.5363,7328.0
2017-03-08 11:50:00,156.38,156.46,156.34,156.36,5087.0,138.4743,138.5451,138.4389,138.4566,5087.0
2017-03-08 11:55:00,156.42,156.65,156.37,156.38,27442.0,138.5097,138.7134,138.4654,138.4743,27442.0
2017-03-08 12:00:00,156.38,156.59,156.32,156.47,4638.0,138.4743,138.6602,138.4212,138.554,4638.0
2017-03-08 12:05:00,156.42,156.48,156.32,156.32,1605.0,138.5097,138.5628,138.4212,138.4212,1605.0
2017-03-08 12:10:00,156.38,156.4,156.28,156.28,2847.0,138.4743,138.492,138.3857,138.3857,2847.0
2017-03-08 12:15:00,156.3,156.55,156.3,156.45,3560.0,138.4034,138.6248,138.4034,138.5363,3560.0
2017-03-08 12:20:00,156.44,156.62,156.4,156.61,8146.0,138.5274,138.6868,138.492,138.678,8146.0
2017-03-08 12:25:00,156.55,156.67,156.5,156.61,3295.0,138.6248,138.7311,138.5805,138.678,3295.0
2017-03-08 12:30:00,156.56,156.65,156.56,156.6,3600.0,138.6337,138.7134,138.6337,138.6691,3600.0
2017-03-08 12:35:00,156.64,156.66,156.53,156.56,5900.0,138.7045,138.7222,138.6071,138.6337,5900.0
2017-03-08 12:40:00,156.56,156.61,156.47,156.47,6745.0,138.6337,138.678,138.554,138.554,6745.0
2017-03-08 12:45:00,156.45,156.53,156.35,156.41,3604.0,138.5363,138.6071,138.4477,138.5009,3604.0
2017-03-08 12:50:00,156.46,156.46,156.29,156.38,3867.0,138.5451,138.5451,138.3946,138.4743,3867.0
2017-03-08 12:55:00,156.33,156.4,156.28,156.38,4904.0,138.43,138.492,138.3857,138.4743,4904.0
2017-03-08 13:00:00,156.38,156.63,156.38,156.63,8806.0,138.4743,138.6957,138.4743,138.6957,8806.0
2017-03-08 13:05:00,156.56,156.58,156.49,156.49,2100.0,138.6337,138.6514,138.5717,138.5717,2100.0
2017-03-08 13:10:00,156.48,156.61,156.44,156.5,10861.0,138.5628,138.678,138.5274,138.5805,10861.0
2017-03-08 13:15:00,156.48,156.49,156.41,156.49,5164.0,138.5628,138.5717,138.5009,138.5717,5164.0
2017-03-08 13:20:00,156.5,156.54,156.38,156.41,3724.0,138.5805,138.616,138.4743,138.5009,3724.0
2017-03-08 13:25:00,156.45,156.47,156.21,156.32,6533.0,138.5363,138.554,138.3238,138.4212,6533.0
2017-03-08 13:30:00,156.32,156.37,156.2,156.22,5703.0,138.4212,138.4654,138.3149,138.3326,5703.0
2017-03-08 13:35:00,156.22,156.41,156.22,156.38,6024.0,138.3326,138.5009,138.3326,138.4743,6024.0
2017-03-08 13:40:00,156.36,156.36,156.24,156.24,4863.0,138.4566,138.4566,138.3503,138.3503,4863.0
2017-03-08 13:45:00,156.24,156.27,156.09,156.16,8857.0,138.3503,138.3769,138.2175,138.2795,8857.0
2017-03-08 13:50:00,156.14,156.16,156.08,156.09,3656.0,138.2618,138.2795,138.2086,138.2175,3656.0
2017-03-08 13:55:00,156.14,156.23,156.0,156.05,9479.0,138.2618,138.3415,138.1378,138.1821,9479.0
2017-03-08 14:00:00,156.01,156.1,155.9,156.1,9228.0,138.1467,138.2263,138.0492,138.2263,9228.0
2017-03-08 14:05:00,156.04,156.09,155.96,156.02,4887.0,138.1732,138.2175,138.1024,138.1555,4887.0
2017-03-08 14:10:00,156.02,156.06,155.91,155.98,8250.0,138.1555,138.1909,138.0581,138.1201,8250.0
2017-03-08 14:15:00,155.99,156.05,155.92,155.92,7240.0,138.1289,138.1821,138.067,138.067,7240.0
2017-03-08 14:20:00,155.92,155.92,155.6,155.62,30484.0,138.067,138.067,137.7836,137.8013,30484.0
2017-03-08 14:25:00,155.62,155.76,155.53,155.64,17775.0,137.8013,137.9253,137.7216,137.819,17775.0
2017-03-08 14:30:00,155.65,155.78,155.59,155.6,9836.0,137.8279,137.943,137.7747,137.7836,9836.0
2017-03-08 14:35:00,155.59,155.64,155.36,155.57,16852.0,137.7747,137.819,137.5711,137.757,16852.0
2017-03-08 14:40:00,155.57,156.32,155.55,156.29,136847.0,137.757,138.4212,137.7393,138.3946,136847.0
2017-03-08 14:45:00,156.26,156.32,156.14,156.23,48824.0,138.368,138.4212,138.2618,138.3415,48824.0
2017-03-08 14:50:00,156.25,156.51,156.25,156.45,23543.0,138.3592,138.5894,138.3592,138.5363,23543.0
2017-03-08 14:55:00,156.45,156.52,156.32,156.48,31797.0,138.5363,138.5983,138.4212,138.5628,31797.0
2017-03-08 15:00:00,156.49,156.62,156.44,156.45,22661.0,138.5717,138.6868,138.5274,138.5363,22661.0
2017-03-08 15:05:00,156.46,156.59,156.42,156.46,8124.0,138.5451,138.6602,138.5097,138.5451,8124.0
2017-03-08 15:10:00,156.46,156.55,156.4,156.43,6673.0,138.5451,138.6248,138.492,138.5186,6673.0
2017-03-08 15:15:00,156.43,156.43,156.3,156.31,10956.0,138.5186,138.5186,138.4034,138.4123,10956.0
2017-03-08 15:20:00,156.38,156.38,156.29,156.31,8274.0,138.4743,138.4743,138.3946,138.4123,8274.0
2017-03-08 15:25:00,156.32,156.38,156.15,156.17,10661.0,138.4212,138.4743,138.2706,138.2883,10661.0
2017-03-08 15:30:00,156.19,156.23,155.99,156.06,11190.0,138.306,138.3415,138.1289,138.1909,11190.0
2017-03-08 15:35:00,156.09,156.26,156.08,156.26,13265.0,138.2175,138.368,138.2086,138.368,13265.0
2017-03-08 15:40:00,156.24,156.31,156.06,156.23,20260.0,138.3503,138.4123,138.1909,138.3415,20260.0
2017-03-08 15:45:00,156.22,156.28,156.15,156.18,18903.0,138.3326,138.3857,138.2706,138.2972,18903.0
2017-03-08 15:50:00,156.21,156.28,156.12,156.18,29729.0,138.3238,138.3857,138.2441,138.2972,29729.0
2017-03-08 15:55:00,156.18,156.5,156.16,156.44,67026.0,138.2972,138.5805,138.2795,138.5274,67026.0
2017-03-09 09:30:00,156.72,156.72,156.03,156.3,11712.0,138.7754,138.7754,138.1644,138.4034,11712.0
2017-03-09 09:35:00,156.39,156.47,156.22,156.4,1600.0,138.4831,138.554,138.3326,138.492,1600.0
2017-03-09 09:40:00,156.55,156.57,155.96,156.34,3655.0,138.6248,138.6425,138.1024,138.4389,3655.0
2017-03-09 09:45:00,156.22,156.42,156.06,156.27,18990.0,138.3326,138.5097,138.1909,138.3769,18990.0
2017-03-09 09:50:00,156.25,156.27,156.01,156.16,6152.0,138.3592,138.3769,138.1467,138.2795,6152.0
2017-03-09 09:55:00,156.18,156.25,156.07,156.16,16443.0,138.2972,138.3592,138.1998,138.2795,16443.0
2017-03-09 10:00:00,156.3,156.4,156.25,156.4,2238.0,138.4034,138.492,138.3592,138.492,2238.0
2017-03-09 10:05:00,156.36,156.62,156.36,156.46,4240.0,138.4566,138.6868,138.4566,138.5451,4240.0
2017-03-09 10:10:00,156.52,156.75,156.49,156.5,42868.0,138.5983,138.8019,138.5717,138.5805,42868.0
2017-03-09 10:15:00,156.52,156.54,156.31,156.31,7223.0,138.5983,138.616,138.4123,138.4123,7223.0
2017-03-09 10:20:00,156.24,156.32,156.04,156.08,3000.0,138.3503,138.4212,138.1732,138.2086,3000.0
2017-03-09 10:25:00,156.14,156.22,156.02,156.14,4365.0,138.2618,138.3326,138.1555,138.2618,4365.0
2017-03-09 10:30:00,156.11,156.13,155.96,155.97,11877.0,138.2352,138.2529,138.1024,138.1112,11877.0
2017-03-09 10:35:00,155.99,156.04,155.81,155.9,8050.0,138.1289,138.1732,137.9696,138.0492,8050.0
2017-03-09 10:40:00,155.86,155.98,155.85,155.86,5255.0,138.0138,138.1201,138.005,138.0138,5255.0
2017-03-09 10:45:00,155.86,155.98,155.83,155.98,6964.0,138.0138,138.1201,137.9873,138.1201,6964.0
2017-03-09 10:50:00,155.93,155.98,155.86,155.91,2763.0,138.0758,138.1201,138.0138,138.0581,2763.0
2017-03-09 10:55:00,155.86,155.98,155.79,155.79,12731.0,138.0138,138.1201,137.9518,137.9518,12731.0
2017-03-09 11:00:00,155.79,156.04,155.66,156.0,18751.0,137.9518,138.1732,137.8367,138.1378,18751.0
2017-03-09 11:05:00,156.05,156.09,155.79,155.84,10530.0,138.1821,138.2175,137.9518,137.9961,10530.0
2017-03-09 11:10:00,155.83,155.87,155.76,155.87,2600.0,137.9873,138.0227,137.9253,138.0227,2600.0
2017-03-09 11:15:00,155.8,155.8,155.42,155.52,7682.0,137.9607,137.9607,137.6242,137.7128,7682.0
2017-03-09 11:20:00,155.49,155.64,155.47,155.5,6866.0,137.6862,137.819,137.6685,137.695,6866.0
2017-03-09 11:25:00,155.46,155.62,155.43,155.52,5206.0,137.6596,137.8013,137.6331,137.7128,5206.0
2017-03-09 11:30:00,155.61,155.73,155.56,155.56,7399.0,137.7925,137.8987,137.7482,137.7482,7399.0
2017-03-09 11:35:00,155.62,155.62,155.35,155.36,8108.0,137.8013,137.8013,137.5622,137.5711,8108.0
2017-03-09 11:40:00,155.33,155.34,155.11,155.24,13378.0,137.5445,137.5534,137.3497,137.4648,13378.0
2017-03-09 11:45:00,155.25,155.3,155.15,155.15,14880.0,137.4737,137.5179,137.3851,137.3851,14880.0
2017-03-09 11:50:00,155.18,155.5,155.15,155.41,5201.0,137.4117,137.695,137.3851,137.6154,5201.0
2017-03-09 11:55:00,155.43,155.66,155.43,155.55,4793.0,137.6331,137.8367,137.6331,137.7393,4793.0
2017-03-09 12:00:00,155.54,155.73,155.48,155.73,2100.0,137.7305,137.8987,137.6773,137.8987,2100.0
2017-03-09 12:05:00,155.7,155.73,155.59,155.59,4323.0,137.8721,137.8987,137.7747,137.7747,4323.0
2017-03-09 12:10:00,155.59,155.69,155.54,155.69,1800.0,137.7747,137.8633,137.7305,137.8633,1800.0
2017-03-09 12:15:00,155.72,155.74,155.58,155.58,1454.0,137.8899,137.9076,137.7659,137.7659,1454.0
2017-03-09 12:20:00,155.57,155.68,155.51,155.51,3200.0,137.757,137.8544,137.7039,137.7039,3200.0
2017-03-09 12:25:00,155.51,155.63,155.48,155.62,2162.0,137.7039,137.8102,137.6773,137.8013,2162.0
2017-03-09 12:30:00,155.68,155.75,155.56,155.59,4072.0,137.8544,137.9164,137.7482,137.7747,4072.0
2017-03-09 12:35:00,155.64,155.79,155.57,155.76,2179.0,137.819,137.9518,137.757,137.9253,2179.0
2017-03-09 12:40:00,155.7,155.92,155.66,155.92,19234.0,137.8721,138.067,137.8367,138.067,19234.0
2017-03-09 12:45:00,155.92,155.98,155.86,155.97,2500.0,138.067,138.1201,138.0138,138.1112,2500.0
2017-03-09 12:50:00,155.99,156.07,155.89,156.04,4654.0,138.1289,138.1998,138.0404,138.1732,4654.0
2017-03-09 12:55:00,156.05,156.05,155.92,155.98,18920.0,138.1821,138.1821,138.067,138.1201,18920.0
2017-03-09 13:00:00,155.98,156.06,155.87,156.06,21681.0,138.1201,138.1909,138.0227,138.1909,21681.0
2017-03-09 13:05:00,155.98,156.09,155.98,156.09,7962.0,138.1201,138.2175,138.1201,138.2175,7962.0
2017-03-09 13:10:00,156.12,156.13,156.01,156.05,14045.0,138.2441,138.2529,138.1467,138.1821,14045.0
2017-03-09 13:15:00,156.02,156.12,156.02,156.09,1100.0,138.1555,138.2441,138.1555,138.2175,1100.0
2017-03-09 13:20:00,156.06,156.1,156.0,156.0,4700.0,138.1909,138.2263,138.1378,138.1378,4700.0
2017-03-09 13:25:00,156.05,156.05,155.88,155.88,1901.0,138.1821,138.1821,138.0315,138.0315,1901.0
2017-03-09 13:30:00,155.88,155.88,155.73,155.75,3256.0,138.0315,138.0315,137.8987,137.9164,3256.0
2017-03-09 13:35:00,155.74,155.78,155.62,155.62,2195.0,137.9076,137.943,137.8013,137.8013,2195.0
2017-03-09 13:40:00,155.69,155.83,155.62,155.72,6207.0,137.8633,137.9873,137.8013,137.8899,6207.0
2017-03-09 13:45:00,155.76,155.77,155.58,155.65,5216.0,137.9253,137.9341,137.7659,137.8279,5216.0
2017-03-09 13:50:00,155.56,155.76,155.56,155.58,4582.0,137.7482,137.9253,137.7482,137.7659,4582.0
2017-03-09 13:55:00,155.61,155.75,155.6,155.75,1900.0,137.7925,137.9164,137.7836,137.9164,1900.0
2017-03-09 14:00:00,155.75,155.78,155.56,155.56,4068.0,137.9164,137.943,137.7482,137.7482,4068.0
2017-03-09 14:05:00,155.5,155.7,155.43,155.62,6106.0,137.695,137.8721,137.6331,137.8013,6106.0
2017-03-09 14:10:00,155.55,155.66,155.52,155.52,1800.0,137.7393,137.8367,137.7128,137.7128,1800.0
2017-03-09 14:15:00,155.51,155.51,155.32,155.36,7687.0,137.7039,137.7039,137.5357,137.5711,7687.0
2017-03-09 14:20:00,155.36,155.39,155.31,155.31,6216.0,137.5711,137.5976,137.5268,137.5268,6216.0
2017-03-09 14:25:00,155.31,155.39,155.22,155.36,9002.0,137.5268,137.5976,137.4471,137.5711,9002.0
2017-03-09 14:30:00,155.38,155.45,155.35,155.35,4996.0,137.5888,137.6508,137.5622,137.5622,4996.0
2017-03-09 14:35:00,155.38,155.5,155.32,155.44,24480.0,137.5888,137.695,137.5357,137.6419,24480.0
2017-03-09 14:40:00,155.42,155.65,155.42,155.6,2943.0,137.6242,137.8279,137.6242,137.7836,2943.0
2017-03-09 14:45:00,155.65,155.8,155.62,155.8,6672.0,137.8279,137.9607,137.8013,137.9607,6672.0
2017-03-09 14:50:00,155.75,155.88,155.72,155.73,11108.0,137.9164,138.0315,137.8899,137.8987,11108.0
2017-03-09 14:55:00,155.74,155.85,155.72,155.84,5533.0,137.9076,138.005,137.8899,137.9961,5533.0
2017-03-09 15:00:00,155.81,155.94,155.74,155.81,11586.0,137.9696,138.0847,137.9076,137.9696,11586.0
2017-03-09 15:05:00,155.78,155.87,155.73,155.87,8763.0,137.943,138.0227,137.8987,138.0227,8763.0
2017-03-09 15:10:00,155.88,156.06,155.87,155.91,23746.0,138.0315,138.1909,138.0227,138.0581,23746.0
2017-03-09 15:15:00,155.87,155.94,155.76,155.81,10285.0,138.0227,138.0847,137.9253,137.9696,10285.0
2017-03-09 15:20:00,155.8,155.81,155.66,155.79,6133.0,137.9607,137.9696,137.8367,137.9518,6133.0
2017-03-09 15:25:00,155.76,155.96,155.76,155.92,12523.0,137.9253,138.1024,137.9253,138.067,12523.0
2017-03-09 15:30:00,155.92,156.0,155.87,155.92,15811.0,138.067,138.1378,138.0227,138.067,15811.0
2017-03-09 15:35:00,155.91,156.03,155.91,155.94,17363.0,138.0581,138.1644,138.0581,138.0847,17363.0
2017-03-09 15:40:00,155.97,156.12,155.93,156.12,15125.0,138.1112,138.2441,138.0758,138.2441,15125.0
2017-03-09 15:45:00,156.11,156.2,156.07,156.1,12408.0,138.2352,138.3149,138.1998,138.2263,12408.0
2017-03-09 15:50:00,156.09,156.09,155.97,156.0,14410.0,138.2175,138.2175,138.1112,138.1378,14410.0
2017-03-09 15:55:00,155.98,155.99,155.77,155.79,40522.0,138.1201,138.1289,137.9341,137.9518,40522.0
2017-03-10 09:30:00,156.72,156.72,156.2,156.39,8571.0,138.7754,138.7754,138.3149,138.4831,8571.0
2017-03-10 09:35:00,156.42,156.75,156.33,156.75,4600.0,138.5097,138.8019,138.43,138.8019,4600.0
2017-03-10 09:40:00,156.73,156.73,156.43,156.62,4380.0,138.7842,138.7842,138.5186,138.6868,4380.0
2017-03-10 09:45:00,156.45,156.85,156.45,156.73,5863.0,138.5363,138.8905,138.5363,138.7842,5863.0
2017-03-10 09:50:00,156.66,157.06,156.66,157.06,4681.0,138.7222,139.0764,138.7222,139.0764,4681.0
2017-03-10 09:55:00,157.02,157.13,156.92,157.01,10327.0,139.041,139.1384,138.9525,139.0322,10327.0
2017-03-10 10:00:00,157.03,157.16,157.02,157.14,3590.0,139.0499,139.165,139.041,139.1473,3590.0
2017-03-10 10:05:00,157.13,157.21,156.99,157.06,9617.0,139.1384,139.2092,139.0144,139.0764,9617.0
2017-03-10 10:10:00,157.1,157.12,156.9,156.99,10160.0,139.1118,139.1296,138.9347,139.0144,10160.0
2017-03-10 10:15:00,157.04,157.11,157.01,157.1,4231.0,139.0587,139.1207,139.0322,139.1118,4231.0
2017-03-10 10:20:00,157.06,157.12,157.02,157.02,4491.0,139.0764,139.1296,139.041,139.041,4491.0
2017-03-10 10:25:00,157.06,157.09,156.9,156.94,3571.0,139.0764,139.103,138.9347,138.9702,3571.0
2017-03-10 10:30:00,156.95,157.01,156.82,156.94,9892.0,138.979,139.0322,138.8639,138.9702,9892.0
2017-03-10 10:35:00,156.83,156.9,156.83,156.84,2018.0,138.8728,138.9347,138.8728,138.8816,2018.0
2017-03-10 10:40:00,156.83,156.83,156.56,156.69,6939.0,138.8728,138.8728,138.6337,138.7488,6939.0
2017-03-10 10:45:00,156.69,156.75,156.65,156.68,3650.0,138.7488,138.8019,138.7134,138.7399,3650.0
2017-03-10 10:50:00,156.63,156.75,156.61,156.66,18614.0,138.6957,138.8019,138.678,138.7222,18614.0
2017-03-10 10:55:00,156.65,156.71,156.63,156.63,4546.0,138.7134,138.7665,138.6957,138.6957,4546.0
2017-03-10 11:00:00,156.6,156.6,156.42,156.43,6569.0,138.6691,138.6691,138.5097,138.5186,6569.0
2017-03-10 11:05:00,156.52,156.69,156.5,156.68,5220.0,138.5983,138.7488,138.5805,138.7399,5220.0
2017-03-10 11:10:00,156.65,156.66,156.36,156.39,13161.0,138.7134,138.7222,138.4566,138.4831,13161.0
2017-03-10 11:15:00,156.34,156.62,156.34,156.55,8163.0,138.4389,138.6868,138.4389,138.6248,8163.0
2017-03-10 11:20:00,156.59,156.7,156.52,156.7,3392.0,138.6602,138.7576,138.5983,138.7576,3392.0
2017-03-10 11:25:00,156.68,156.75,156.64,156.73,3729.0,138.7399,138.8019,138.7045,138.7842,3729.0
2017-03-10 11:30:00,156.7,156.72,156.58,156.66,9338.0,138.7576,138.7754,138.6514,138.7222,9338.0
2017-03-10 11:35:00,156.64,156.73,156.61,156.61,3100.0,138.7045,138.7842,138.678,138.678,3100.0
2017-03-10 11:40:00,156.66,156.79,156.62,156.76,3900.0,138.7222,138.8373,138.6868,138.8108,3900.0
2017-03-10 11:45:00,156.74,156.78,156.68,156.72,6149.0,138.7931,138.8285,138.7399,138.7754,6149.0
2017-03-10 11:50:00,156.76,156.95,156.74,156.92,9121.0,138.8108,138.979,138.7931,138.9525,9121.0
2017-03-10 11:55:00,156.91,157.07,156.88,156.98,10799.0,138.9436,139.0853,138.917,139.0056,10799.0
2017-03-10 12:00:00,156.99,157.01,156.96,156.96,4150.0,139.0144,139.0322,138.9879,138.9879,4150.0
2017-03-10 12:05:00,157.0,157.01,156.95,156.98,5427.0,139.0233,139.0322,138.979,139.0056,5427.0
2017-03-10 12:10:00,156.95,156.97,156.9,156.92,4485.0,138.979,138.9967,138.9347,138.9525,4485.0
2017-03-10 12:15:00,156.92,156.97,156.74,156.78,6380.0,138.9525,138.9967,138.7931,138.8285,6380.0
2017-03-10 12:20:00,156.77,156.86,156.75,156.86,3657.0,138.8196,138.8993,138.8019,138.8993,3657.0
2017-03-10 12:25:00,156.88,156.88,156.8,156.8,2600.0,138.917,138.917,138.8462,138.8462,2600.0
2017-03-10 12:30:00,156.8,156.8,156.62,156.62,3923.0,138.8462,138.8462,138.6868,138.6868,3923.0
2017-03-10 12:35:00,156.65,156.68,156.57,156.6,4620.0,138.7134,138.7399,138.6425,138.6691,4620.0
2017-03-10 12:40:00,156.6,156.61,156.49,156.54,4940.0,138.6691,138.678,138.5717,138.616,4940.0
2017-03-10 12:45:00,156.54,156.57,156.46,156.46,2800.0,138.616,138.6425,138.5451,138.5451,2800.0
2017-03-10 12:50:00,156.46,156.46,156.34,156.34,3883.0,138.5451,138.5451,138.4389,138.4389,3883.0
2017-03-10 12:55:00,156.36,156.47,156.32,156.44,18735.0,138.4566,138.554,138.4212,138.5274,18735.0
2017-03-10 13:00:00,156.46,156.55,156.43,156.45,12829.0,138.5451,138.6248,138.5186,138.5363,12829.0
2017-03-10 13:05:00,156.42,156.45,156.25,156.31,4300.0,138.5097,138.5363,138.3592,138.4123,4300.0
2017-03-10 13:10:00,156.25,156.38,156.2,156.38,3990.0,138.3592,138.4743,138.3149,138.4743,3990.0
2017-03-10 13:15:00,156.38,156.49,156.35,156.43,3200.0,138.4743,138.5717,138.4477,138.5186,3200.0
2017-03-10 13:20:00,156.49,156.72,156.45,156.72,5288.0,138.5717,138.7754,138.5363,138.7754,5288.0
2017-03-10 13:25:00,156.66,156.68,156.61,156.61,1400.0,138.7222,138.7399,138.678,138.678,1400.0
2017-03-10 13:30:00,156.57,156.65,156.46,156.49,3950.0,138.6425,138.7134,138.5451,138.5717,3950.0
2017-03-10 13:35:00,156.43,156.53,156.39,156.53,3536.0,138.5186,138.6071,138.4831,138.6071,3536.0
2017-03-10 13:40:00,156.56,156.59,156.49,156.57,1800.0,138.6337,138.6602,138.5717,138.6425,1800.0
2017-03-10 13:45:00,156.57,156.57,156.41,156.49,5580.0,138.6425,138.6425,138.5009,138.5717,5580.0
2017-03-10 13:50:00,156.46,156.48,156.36,156.43,2001.0,138.5451,138.5628,138.4566,138.5186,2001.0
2017-03-10 13:55:00,156.45,156.58,156.43,156.55,5050.0,138.5363,138.6514,138.5186,138.6248,5050.0
2017-03-10 14:00:00,156.58,156.68,156.54,156.67,4989.0,138.6514,138.7399,138.616,138.7311,4989.0
2017-03-10 14:05:00,156.66,156.66,156.53,156.58,3364.0,138.7222,138.7222,138.6071,138.6514,3364.0
2017-03-10 14:10:00,156.57,156.61,156.5,156.52,3683.0,138.6425,138.678,138.5805,138.5983,3683.0
2017-03-10 14:15:00,156.49,156.52,156.41,156.42,5805.0,138.5717,138.5983,138.5009,138.5097,5805.0
2017-03-10 14:20:00,156.43,156.47,156.4,156.4,5514.0,138.5186,138.554,138.492,138.492,5514.0
2017-03-10 14:25:00,156.42,156.44,156.28,156.33,3974.0,138.5097,138.5274,138.3857,138.43,3974.0
2017-03-10 14:30:00,156.28,156.42,156.28,156.31,7589.0,138.3857,138.5097,138.3857,138.4123,7589.0
2017-03-10 14:35:00,156.32,156.46,156.25,156.38,5367.0,138.4212,138.5451,138.3592,138.4743,5367.0
2017-03-10 14:40:00,156.35,156.42,156.35,156.4,4764.0,138.4477,138.5097,138.4477,138.492,4764.0
2017-03-10 14:45:00,156.37,156.5,156.37,156.38,4815.0,138.4654,138.5805,138.4654,138.4743,4815.0
2017-03-10 14:50:00,156.39,156.7,156.38,156.68,6276.0,138.4831,138.7576,138.4743,138.7399,6276.0
2017-03-10 14:55:00,156.71,156.85,156.68,156.85,14405.0,138.7665,138.8905,138.7399,138.8905,14405.0
2017-03-10 15:00:00,156.85,156.93,156.85,156.89,16118.0,138.8905,138.9613,138.8905,138.9259,16118.0
2017-03-10 15:05:00,156.88,156.89,156.85,156.87,12530.0,138.917,138.9259,138.8905,138.9082,12530.0
2017-03-10 15:10:00,156.87,156.91,156.83,156.9,10391.0,138.9082,138.9436,138.8728,138.9347,10391.0
2017-03-10 15:15:00,156.9,157.0,156.9,156.95,11778.0,138.9347,139.0233,138.9347,138.979,11778.0
2017-03-10 15:20:00,156.96,157.03,156.96,156.99,9258.0,138.9879,139.0499,138.9879,139.0144,9258.0
2017-03-10 15:25:00,156.99,157.1,156.99,157.08,11288.0,139.0144,139.1118,139.0144,139.0941,11288.0
2017-03-10 15:30:00,157.07,157.13,157.04,157.13,19768.0,139.0853,139.1384,139.0587,139.1384,19768.0
2017-03-10 15:35:00,157.13,157.27,157.13,157.26,16016.0,139.1384,139.2624,139.1384,139.2535,16016.0
2017-03-10 15:40:00,157.25,157.33,157.16,157.31,29018.0,139.2447,139.3155,139.165,139.2978,29018.0
2017-03-10 15:45:00,157.31,157.39,157.27,157.38,21672.0,139.2978,139.3686,139.2624,139.3598,21672.0
2017-03-10 15:50:00,157.38,157.55,157.38,157.51,37134.0,139.3598,139.5103,139.3598,139.4749,37134.0
2017-03-10 15:55:00,157.52,157.57,157.43,157.57,64778.0,139.4838,139.528,139.4041,139.528,64778.0
2017-03-13 09:30:00,156.61,156.95,156.61,156.8,10701.0,138.678,138.979,138.678,138.8462,10701.0
2017-03-13 09:35:00,156.82,157.16,156.8,157.09,4600.0,138.8639,139.165,138.8462,139.103,4600.0
2017-03-13 09:40:00,156.96,156.96,156.51,156.69,5356.0,138.9879,138.9879,138.5894,138.7488,5356.0
2017-03-13 09:45:00,156.64,156.79,156.21,156.37,17598.0,138.7045,138.8373,138.3238,138.4654,17598.0
2017-03-13 09:50:00,156.32,156.33,156.16,156.3,7206.0,138.4212,138.43,138.2795,138.4034,7206.0
2017-03-13 09:55:00,156.3,156.64,156.26,156.38,6202.0,138.4034,138.7045,138.368,138.4743,6202.0
2017-03-13 10:00:00,156.39,156.49,156.36,156.41,5513.0,138.4831,138.5717,138.4566,138.5009,5513.0
2017-03-13 10:05:00,156.33,156.44,156.32,156.43,8548.0,138.43,138.5274,138.4212,138.5186,8548.0
2017-03-13 10:10:00,156.47,156.59,156.38,156.49,7446.0,138.554,138.6602,138.4743,138.5717,7446.0
2017-03-13 10:15:00,156.49,156.64,156.46,156.52,3600.0,138.5717,138.7045,138.5451,138.5983,3600.0
2017-03-13 10:20:00,156.53,156.69,156.53,156.69,1700.0,138.6071,138.7488,138.6071,138.7488,1700.0
2017-03-13 10:25:00,156.66,156.84,156.64,156.69,4151.0,138.7222,138.8816,138.7045,138.7488,4151.0
2017-03-13 10:30:00,156.66,156.75,156.63,156.75,4100.0,138.7222,138.8019,138.6957,138.8019,4100.0
2017-03-13 10:35:00,156.71,156.86,156.67,156.86,3900.0,138.7665,138.8993,138.7311,138.8993,3900.0
2017-03-13 10:40:00,156.86,156.96,156.83,156.96,3655.0,138.8993,138.9879,138.8728,138.9879,3655.0
2017-03-13 10:45:00,157.0,157.16,156.97,157.1,11963.0,139.0233,139.165,138.9967,139.1118,11963.0
2017-03-13 10:50:00,157.1,157.17,156.96,157.11,8970.0,139.1118,139.1738,138.9879,139.1207,8970.0
2017-03-13 10:55:00,157.16,157.41,157.15,157.29,5714.0,139.165,139.3863,139.1561,139.2801,5714.0
2017-03-13 11:00:00,157.28,157.44,157.27,157.35,5700.0,139.2712,139.4129,139.2624,139.3332,5700.0
2017-03-13 11:05:00,157.33,157.36,157.28,157.36,7300.0,139.3155,139.3421,139.2712,139.3421,7300.0
2017-03-13 11:10:00,157.36,157.66,157.34,157.53,12495.0,139.3421,139.6077,139.3244,139.4926,12495.0
2017-03-13 11:15:00,157.53,157.55,157.46,157.54,6951.0,139.4926,139.5103,139.4306,139.5015,6951.0
2017-03-13 11:20:00,157.55,157.62,157.49,157.53,7014.0,139.5103,139.5723,139.4572,139.4926,7014.0
2017-03-13 11:25:00,157.53,157.65,157.47,157.65,4247.0,139.4926,139.5989,139.4395,139.5989,4247.0
2017-03-13 11:30:00,157.59,157.63,157.48,157.59,6120.0,139.5457,139.5812,139.4483,139.5457,6120.0
2017-03-13 11:35:00,157.59,157.72,157.53,157.72,4820.0,139.5457,139.6609,139.4926,139.6609,4820.0
2017-03-13 11:40:00,157.71,157.74,157.64,157.74,4908.0,139.652,139.6786,139.59,139.6786,4908.0
2017-03-13 11:45:00,157.75,157.77,157.52,157.52,4703.0,139.6874,139.7051,139.4838,139.4838,4703.0
2017-03-13 11:50:00,157.54,157.54,157.37,157.4,7892.0,139.5015,139.5015,139.3509,139.3775,7892.0
2017-03-13 11:55:00,157.43,157.48,157.43,157.45,3512.0,139.4041,139.4483,139.4041,139.4218,3512.0
2017-03-13 12:00:00,157.5,157.53,157.45,157.5,3700.0,139.466,139.4926,139.4218,139.466,3700.0
2017-03-13 12:05:00,157.44,157.53,157.44,157.51,3632.0,139.4129,139.4926,139.4129,139.4749,3632.0
2017-03-13 12:10:00,157.5,157.54,157.5,157.51,700.0,139.466,139.5015,139.466,139.4749,700.0
2017-03-13 12:15:00,157.55,157.55,157.48,157.48,2959.0,139.5103,139.5103,139.4483,139.4483,2959.0
2017-03-13 12:20:00,157.53,157.55,157.5,157.53,3012.0,139.4926,139.5103,139.466,139.4926,3012.0
2017-03-13 12:25:00,157.54,157.58,157.48,157.52,3214.0,139.5015,139.5369,139.4483,139.4838,3214.0
2017-03-13 12:30:00,157.52,157.53,157.43,157.43,3417.0,139.4838,139.4926,139.4041,139.4041,3417.0
2017-03-13 12:35:00,157.43,157.43,157.29,157.35,4300.0,139.4041,139.4041,139.2801,139.3332,4300.0
2017-03-13 12:40:00,157.35,157.41,157.32,157.34,6765.0,139.3332,139.3863,139.3067,139.3244,6765.0
2017-03-13 12:45:00,157.34,157.38,157.28,157.29,3998.0,139.3244,139.3598,139.2712,139.2801,3998.0
2017-03-13 12:50:00,157.31,157.37,157.27,157.31,2970.0,139.2978,139.3509,139.2624,139.2978,2970.0
2017-03-13 12:55:00,157.33,157.36,157.32,157.36,1500.0,139.3155,139.3421,139.3067,139.3421,1500.0
2017-03-13 13:00:00,157.36,157.5,157.32,157.5,7907.0,139.3421,139.466,139.3067,139.466,7907.0
2017-03-13 13:05:00,157.5,157.53,157.45,157.53,6200.0,139.466,139.4926,139.4218,139.4926,6200.0
2017-03-13 13:10:00,157.51,157.54,157.42,157.47,2720.0,139.4749,139.5015,139.3952,139.4395,2720.0
2017-03-13 13:15:00,157.5,157.53,157.43,157.45,3245.0,139.466,139.4926,139.4041,139.4218,3245.0
2017-03-13 13:20:00,157.46,157.5,157.44,157.49,5285.0,139.4306,139.466,139.4129,139.4572,5285.0
2017-03-13 13:25:00,157.47,157.57,157.43,157.51,2573.0,139.4395,139.528,139.4041,139.4749,2573.0
2017-03-13 13:30:00,157.54,157.54,157.44,157.52,4800.0,139.5015,139.5015,139.4129,139.4838,4800.0
2017-03-13 13:35:00,157.56,157.56,157.45,157.45,1996.0,139.5192,139.5192,139.4218,139.4218,1996.0
2017-03-13 13:40:00,157.5,157.5,157.47,157.49,500.0,139.466,139.466,139.4395,139.4572,500.0
2017-03-13 13:45:00,157.49,157.57,157.47,157.55,3394.0,139.4572,139.528,139.4395,139.5103,3394.0
2017-03-13 13:50:00,157.56,157.8,157.56,157.8,5791.0,139.5192,139.7317,139.5192,139.7317,5791.0
2017-03-13 13:55:00,157.75,158.05,157.75,157.98,9424.0,139.6874,139.9531,139.6874,139.8911,9424.0
2017-03-13 14:00:00,157.99,157.99,157.88,157.89,7066.0,139.8999,139.8999,139.8025,139.8114,7066.0
2017-03-13 14:05:00,157.88,157.94,157.8,157.94,7971.0,139.8025,139.8557,139.7317,139.8557,7971.0
2017-03-13 14:10:00,157.98,157.98,157.85,157.92,7576.0,139.8911,139.8911,139.776,139.838,7576.0
2017-03-13 14:15:00,157.9,158.02,157.87,157.93,4706.0,139.8202,139.9265,139.7937,139.8468,4706.0
2017-03-13 14:20:00,157.95,158.04,157.95,158.0,6612.0,139.8645,139.9442,139.8645,139.9088,6612.0
2017-03-13 14:25:00,157.95,158.09,157.95,158.04,5558.0,139.8645,139.9885,139.8645,139.9442,5558.0
2017-03-13 14:30:00,158.03,158.14,158.02,158.1,10522.0,139.9354,140.0328,139.9265,139.9973,10522.0
2017-03-13 14:35:00,158.07,158.1,158.06,158.09,4545.0,139.9708,139.9973,139.9619,139.9885,4545.0
2017-03-13 14:40:00,158.07,158.09,158.03,158.09,5746.0,139.9708,139.9885,139.9354,139.9885,5746.0
2017-03-13 14:45:00,158.07,158.16,158.02,158.16,3063.0,139.9708,140.0505,139.9265,140.0505,3063.0
2017-03-13 14:50:00,158.14,158.24,158.05,158.21,8583.0,140.0328,140.1213,139.9531,140.0947,8583.0
2017-03-13 14:55:00,158.21,158.29,158.14,158.29,4551.0,140.0947,140.1656,140.0328,140.1656,4551.0
2017-03-13 15:00:00,158.25,158.39,158.25,158.32,7101.0,140.1302,140.2541,140.1302,140.1922,7101.0
2017-03-13 15:05:00,158.31,158.33,158.18,158.25,7441.0,140.1833,140.201,140.0682,140.1302,7441.0
2017-03-13 15:10:00,158.25,158.29,158.14,158.15,7847.0,140.1302,140.1656,140.0328,140.0416,7847.0
2017-03-13 15:15:00,158.14,158.15,157.93,157.96,10789.0,140.0328,140.0416,139.8468,139.8734,10789.0
2017-03-13 15:20:00,157.96,158.01,157.91,157.93,5621.0,139.8734,139.9176,139.8291,139.8468,5621.0
2017-03-13 15:25:00,157.93,157.95,157.76,157.94,12473.0,139.8468,139.8645,139.6963,139.8557,12473.0
2017-03-13 15:30:00,157.95,158.1,157.93,158.07,10850.0,139.8645,139.9973,139.8468,139.9708,10850.0
2017-03-13 15:35:00,158.07,158.07,157.95,157.97,12970.0,139.9708,139.9708,139.8645,139.8822,12970.0
2017-03-13 15:40:00,157.95,158.04,157.94,157.97,9776.0,139.8645,139.9442,139.8557,139.8822,9776.0
2017-03-13 15:45:00,158.01,158.27,157.99,158.21,15686.0,139.9176,140.1479,139.8999,140.0947,15686.0
2017-03-13 15:50:00,158.22,158.27,158.19,158.23,18414.0,140.1036,140.1479,140.077,140.1125,18414.0
2017-03-13 15:55:00,158.24,158.45,158.21,158.37,68922.0,140.1213,140.3073,140.0947,140.2364,68922.0
2017-03-14 09:30:00,157.95,158.22,157.51,157.73,14528.0,139.8645,140.1036,139.4749,139.6697,14528.0
2017-03-14 09:35:00,157.65,158.48,157.65,158.48,5205.0,139.5989,140.3338,139.5989,140.3338,5205.0
2017-03-14 09:40:00,158.36,158.74,158.36,158.51,8987.0,140.2276,140.5641,140.2276,140.3604,8987.0
2017-03-14 09:45:00,158.59,158.96,158.49,158.64,7820.0,140.4312,140.7589,140.3427,140.4755,7820.0
2017-03-14 09:50:00,158.71,158.71,158.49,158.65,6190.0,140.5375,140.5375,140.3427,140.4844,6190.0
2017-03-14 09:55:00,158.61,158.86,158.59,158.8,12400.0,140.4489,140.6703,140.4312,140.6172,12400.0
2017-03-14 10:00:00,158.77,159.15,158.74,158.99,15151.0,140.5906,140.9271,140.5641,140.7854,15151.0
2017-03-14 10:05:00,158.92,159.0,158.75,158.76,3172.0,140.7235,140.7943,140.5729,140.5818,3172.0
2017-03-14 10:10:00,158.74,158.83,158.54,158.64,5519.0,140.5641,140.6438,140.387,140.4755,5519.0
2017-03-14 10:15:00,158.65,158.93,158.65,158.76,6776.0,140.4844,140.7323,140.4844,140.5818,6776.0
2017-03-14 10:20:00,158.65,158.85,158.4,158.7,13285.0,140.4844,140.6615,140.263,140.5286,13285.0
2017-03-14 10:25:00,158.7,158.85,158.65,158.75,16659.0,140.5286,140.6615,140.4844,140.5729,16659.0
2017-03-14 10:30:00,158.74,159.02,158.7,158.99,9463.0,140.5641,140.812,140.5286,140.7854,9463.0
2017-03-14 10:35:00,158.94,158.98,158.59,158.62,7996.0,140.7412,140.7766,140.4312,140.4578,7996.0
2017-03-14 10:40:00,158.59,158.62,158.36,158.42,11275.0,140.4312,140.4578,140.2276,140.2807,11275.0
2017-03-14 10:45:00,158.37,158.44,158.25,158.36,7016.0,140.2364,140.2984,140.1302,140.2276,7016.0
2017-03-14 10:50:00,158.4,158.56,158.38,158.49,14724.0,140.263,140.4047,140.2453,140.3427,14724.0
2017-03-14 10:55:00,158.44,158.5,158.41,158.48,10453.0,140.2984,140.3515,140.2718,140.3338,10453.0
2017-03-14 11:00:00,158.5,158.54,158.32,158.47,11114.0,140.3515,140.387,140.1922,140.325,11114.0
2017-03-14 11:05:00,158.42,158.59,158.41,158.59,6757.0,140.2807,140.4312,140.2718,140.4312,6757.0
2017-03-14 11:10:00,158.55,158.59,158.4,158.47,4914.0,140.3958,140.4312,140.263,140.325,4914.0
2017-03-14 11:15:00,158.49,158.62,158.48,158.55,6161.0,140.3427,140.4578,140.3338,140.3958,6161.0
2017-03-14 11:20:00,158.56,158.63,158.52,158.55,5600.0,140.4047,140.4667,140.3693,140.3958,5600.0
2017-03-14 11:25:00,158.52,158.69,158.52,158.58,4663.0,140.3693,140.5198,140.3693,140.4224,4663.0
2017-03-14 11:30:00,158.61,158.61,158.44,158.47,5884.0,140.4489,140.4489,140.2984,140.325,5884.0
2017-03-14 11:35:00,158.5,158.54,158.44,158.49,4385.0,140.3515,140.387,140.2984,140.3427,4385.0
2017-03-14 11:40:00,158.55,158.61,158.44,158.47,3400.0,140.3958,140.4489,140.2984,140.325,3400.0
2017-03-14 11:45:00,158.44,158.52,158.31,158.5,18332.0,140.2984,140.3693,140.1833,140.3515,18332.0
2017-03-14 11:50:00,158.55,158.55,158.44,158.52,3442.0,140.3958,140.3958,140.2984,140.3693,3442.0
2017-03-14 11:55:00,158.5,158.66,158.5,158.57,2900.0,140.3515,140.4932,140.3515,140.4135,2900.0
2017-03-14 12:00:00,158.58,158.58,158.45,158.45,7380.0,140.4224,140.4224,140.3073,140.3073,7380.0
2017-03-14 12:05:00,158.49,158.49,158.32,158.32,5251.0,140.3427,140.3427,140.1922,140.1922,5251.0
2017-03-14 12:10:00,158.35,158.37,158.17,158.26,7180.0,140.2187,140.2364,140.0593,140.139,7180.0
2017-03-14 12:15:00,158.22,158.22,158.05,158.05,5900.0,140.1036,140.1036,139.9531,139.9531,5900.0
2017-03-14 12:20:00,158.1,158.18,158.08,158.14,4572.0,139.9973,140.0682,139.9796,140.0328,4572.0
2017-03-14 12:25:00,158.11,158.22,158.11,158.18,2900.0,140.0062,140.1036,140.0062,140.0682,2900.0
2017-03-14 12:30:00,158.13,158.27,158.11,158.27,4653.0,140.0239,140.1479,140.0062,140.1479,4653.0
2017-03-14 12:35:00,158.29,158.31,158.2,158.27,2500.0,140.1656,140.1833,140.0859,140.1479,2500.0
2017-03-14 12:40:00,158.27,158.33,158.25,158.33,2600.0,140.1479,140.201,140.1302,140.201,2600.0
2017-03-14 12:45:00,158.29,158.34,158.25,158.34,2596.0,140.1656,140.2099,140.1302,140.2099,2596.0
2017-03-14 12:50:00,158.32,158.33,158.26,158.33,2661.0,140.1922,140.201,140.139,140.201,2661.0
2017-03-14 12:55:00,158.34,158.4,158.32,158.4,3223.0,140.2099,140.263,140.1922,140.263,3223.0
2017-03-14 13:00:00,158.43,158.48,158.25,158.32,5400.0,140.2896,140.3338,140.1302,140.1922,5400.0
2017-03-14 13:05:00,158.3,158.3,158.22,158.25,3935.0,140.1744,140.1744,140.1036,140.1302,3935.0
2017-03-14 13:10:00,158.24,158.4,158.21,158.37,5865.0,140.1213,140.263,140.0947,140.2364,5865.0
2017-03-14 13:15:00,158.4,158.44,158.36,158.44,1625.0,140.263,140.2984,140.2276,140.2984,1625.0
2017-03-14 13:20:00,158.42,158.43,158.36,158.37,3800.0,140.2807,140.2896,140.2276,140.2364,3800.0
2017-03-14 13:25:00,158.37,158.49,158.25,158.42,6200.0,140.2364,140.3427,140.1302,140.2807,6200.0
2017-03-14 13:30:00,158.41,158.42,158.35,158.37,3526.0,140.2718,140.2807,140.2187,140.2364,3526.0
2017-03-14 13:35:00,158.38,158.44,158.31,158.43,5249.0,140.2453,140.2984,140.1833,140.2896,5249.0
2017-03-14 13:40:00,158.41,158.41,158.34,158.37,3950.0,140.2718,140.2718,140.2099,140.2364,3950.0
2017-03-14 13:45:00,158.41,158.48,158.38,158.43,4666.0,140.2718,140.3338,140.2453,140.2896,4666.0
2017-03-14 13:50:00,158.45,158.59,158.42,158.48,6730.0,140.3073,140.4312,140.2807,140.3338,6730.0
2017-03-14 13:55:00,158.44,158.67,158.44,158.67,6294.0,140.2984,140.5021,140.2984,140.5021,6294.0
2017-03-14 14:00:00,158.64,158.68,158.6,158.6,5700.0,140.4755,140.5109,140.4401,140.4401,5700.0
2017-03-14 14:05:00,158.6,158.78,158.58,158.71,12130.0,140.4401,140.5995,140.4224,140.5375,12130.0
2017-03-14 14:10:00,158.72,158.74,158.61,158.65,4182.0,140.5464,140.5641,140.4489,140.4844,4182.0
2017-03-14 14:15:00,158.63,158.67,158.52,158.64,5946.0,140.4667,140.5021,140.3693,140.4755,5946.0
2017-03-14 14:20:00,158.65,158.77,158.65,158.74,6317.0,140.4844,140.5906,140.4844,140.5641,6317.0
2017-03-14 14:25:00,158.79,158.97,158.76,158.86,11406.0,140.6083,140.7677,140.5818,140.6703,11406.0
2017-03-14 14:30:00,158.85,159.03,158.83,159.0,6620.0,140.6615,140.8209,140.6438,140.7943,6620.0
2017-03-14 14:35:00,159.03,159.04,158.86,159.03,8312.0,140.8209,140.8297,140.6703,140.8209,8312.0
2017-03-14 14:40:00,159.04,159.04,158.87,158.97,5899.0,140.8297,140.8297,140.6792,140.7677,5899.0
2017-03-14 14:45:00,158.95,159.0,158.91,158.99,10573.0,140.75,140.7943,140.7146,140.7854,10573.0
2017-03-14 14:50:00,158.97,159.03,158.94,158.99,10375.0,140.7677,140.8209,140.7412,140.7854,10375.0
2017-03-14 14:55:00,159.02,159.09,158.97,159.06,9458.0,140.812,140.874,140.7677,140.8474,9458.0
2017-03-14 15:00:00,159.06,159.21,159.05,159.18,7842.0,140.8474,140.9802,140.8386,140.9537,7842.0
2017-03-14 15:05:00,159.19,159.25,159.15,159.25,17841.0,140.9625,141.0157,140.9271,141.0157,17841.0
2017-03-14 15:10:00,159.26,159.33,159.26,159.28,9805.0,141.0245,141.0865,141.0245,141.0422,9805.0
2017-03-14 15:15:00,159.28,159.31,159.19,159.27,9931.0,141.0422,141.0688,140.9625,141.0334,9931.0
2017-03-14 15:20:00,159.28,159.32,159.14,159.18,15108.0,141.0422,141.0777,140.9183,140.9537,15108.0
2017-03-14 15:25:00,159.19,159.21,159.08,159.15,8760.0,140.9625,140.9802,140.8651,140.9271,8760.0
2017-03-14 15:30:00,159.15,159.17,158.95,158.96,19738.0,140.9271,140.9448,140.75,140.7589,19738.0
2017-03-14 15:35:00,158.95,159.03,158.91,158.97,14234.0,140.75,140.8209,140.7146,140.7677,14234.0
2017-03-14 15:40:00,158.96,159.05,158.93,158.98,16809.0,140.7589,140.8386,140.7323,140.7766,16809.0
2017-03-14 15:45:00,158.94,159.08,158.85,159.08,21657.0,140.7412,140.8651,140.6615,140.8651,21657.0
2017-03-14 15:50:00,159.06,159.12,159.03,159.09,47499.0,140.8474,140.9006,140.8209,140.874,47499.0
2017-03-14 15:55:00,159.11,159.22,159.09,159.1,58337.0,140.8917,140.9891,140.874,140.8828,58337.0
2017-03-15 09:30:00,159.28,159.75,159.28,159.75,22275.0,141.0422,141.4584,141.0422,141.4584,22275.0
2017-03-15 09:35:00,159.76,159.93,159.64,159.74,5878.0,141.4673,141.6178,141.361,141.4496,5878.0
2017-03-15 09:40:00,159.68,160.31,159.68,160.21,29142.0,141.3964,141.9543,141.3964,141.8657,29142.0
2017-03-15 09:45:00,160.39,160.52,160.23,160.34,9761.0,142.0251,142.1403,141.8835,141.9809,9761.0
2017-03-15 09:50:00,160.36,160.39,160.07,160.09,15627.0,141.9986,142.0251,141.7418,141.7595,15627.0
2017-03-15 09:55:00,160.18,160.24,160.03,160.06,5703.0,141.8392,141.8923,141.7064,141.7329,5703.0
2017-03-15 10:00:00,160.11,160.29,160.02,160.15,18579.0,141.7772,141.9366,141.6975,141.8126,18579.0
2017-03-15 10:05:00,160.2,160.25,159.91,160.09,10480.0,141.8569,141.9012,141.6001,141.7595,10480.0
2017-03-15 10:10:00,160.19,160.41,160.19,160.4,9338.0,141.848,142.0428,141.848,142.034,9338.0
2017-03-15 10:15:00,160.32,160.54,160.24,160.54,12117.0,141.9632,142.158,141.8923,142.158,12117.0
2017-03-15 10:20:00,160.59,160.96,160.14,160.78,47865.0,142.2022,142.5299,141.8038,142.3705,47865.0
2017-03-15 10:25:00,160.78,161.0,160.38,160.44,29916.0,142.3705,142.5653,142.0163,142.0694,29916.0
2017-03-15 10:30:00,160.4,160.4,159.91,160.1,5367.0,142.034,142.034,141.6001,141.7683,5367.0
2017-03-15 10:35:00,160.1,160.53,159.9,160.03,18545.0,141.7683,142.1491,141.5912,141.7064,18545.0
2017-03-15 10:40:00,160.04,160.38,160.0,160.08,8078.0,141.7152,142.0163,141.6798,141.7506,8078.0
2017-03-15 10:45:00,160.04,160.41,160.04,160.31,13137.0,141.7152,142.0428,141.7152,141.9543,13137.0
2017-03-15 10:50:00,160.39,160.39,160.2,160.25,9564.0,142.0251,142.0251,141.8569,141.9012,9564.0
2017-03-15 10:55:00,160.25,160.38,160.25,160.27,7155.0,141.9012,142.0163,141.9012,141.9189,7155.0
2017-03-15 11:00:00,160.26,160.39,160.1,160.19,20127.0,141.91,142.0251,141.7683,141.848,20127.0
2017-03-15 11:05:00,160.21,160.53,160.21,160.43,27432.0,141.8657,142.1491,141.8657,142.0606,27432.0
2017-03-15 11:10:00,160.43,160.61,160.35,160.53,11296.0,142.0606,142.2199,141.9897,142.1491,11296.0
2017-03-15 11:15:00,160.62,160.62,160.49,160.49,4901.0,142.2288,142.2288,142.1137,142.1137,4901.0
2017-03-15 11:20:00,160.48,160.72,160.48,160.63,5800.0,142.1048,142.3174,142.1048,142.2377,5800.0
2017-03-15 11:25:00,160.7,161.12,160.7,161.06,14296.0,142.2996,142.6715,142.2996,142.6184,14296.0
2017-03-15 11:30:00,161.02,161.02,160.69,160.69,22991.0,142.583,142.583,142.2908,142.2908,22991.0
2017-03-15 11:35:00,160.69,160.93,160.57,160.89,22040.0,142.2908,142.5033,142.1845,142.4679,22040.0
2017-03-15 11:40:00,160.95,161.03,160.9,160.99,20897.0,142.521,142.5919,142.4767,142.5564,20897.0
2017-03-15 11:45:00,160.94,161.09,160.88,160.97,5142.0,142.5122,142.645,142.459,142.5387,5142.0
2017-03-15 11:50:00,160.92,161.05,160.92,160.98,12513.0,142.4945,142.6096,142.4945,142.5476,12513.0
2017-03-15 11:55:00,160.95,161.03,160.93,161.01,12217.0,142.521,142.5919,142.5033,142.5741,12217.0
2017-03-15 12:00:00,160.97,161.08,160.97,161.01,5973.0,142.5387,142.6361,142.5387,142.5741,5973.0
2017-03-15 12:05:00,161.01,161.06,160.94,161.03,9317.0,142.5741,142.6184,142.5122,142.5919,9317.0
2017-03-15 12:10:00,161.02,161.05,160.94,161.02,4012.0,142.583,142.6096,142.5122,142.583,4012.0
2017-03-15 12:15:00,161.02,161.07,160.94,160.94,35221.0,142.583,142.6273,142.5122,142.5122,35221.0
2017-03-15 12:20:00,160.97,160.97,160.48,160.48,6434.0,142.5387,142.5387,142.1048,142.1048,6434.0
2017-03-15 12:25:00,160.48,160.48,160.34,160.41,5210.0,142.1048,142.1048,141.9809,142.0428,5210.0
2017-03-15 12:30:00,160.45,160.5,160.37,160.46,3975.0,142.0783,142.1225,142.0074,142.0871,3975.0
2017-03-15 12:35:00,160.46,161.33,160.46,160.8,26993.0,142.0871,142.8575,142.0871,142.3882,26993.0
2017-03-15 12:40:00,160.75,160.89,160.62,160.81,3662.0,142.3439,142.4679,142.2288,142.397,3662.0
2017-03-15 12:45:00,160.86,160.97,160.82,160.9,7127.0,142.4413,142.5387,142.4059,142.4767,7127.0
2017-03-15 12:50:00,160.83,160.9,160.75,160.75,1700.0,142.4148,142.4767,142.3439,142.3439,1700.0
2017-03-15 12:55:00,160.75,160.91,160.75,160.81,4586.0,142.3439,142.4856,142.3439,142.397,4586.0
2017-03-15 13:00:00,160.79,160.92,160.75,160.84,4673.0,142.3793,142.4945,142.3439,142.4236,4673.0
2017-03-15 13:05:00,160.84,160.84,160.62,160.62,14213.0,142.4236,142.4236,142.2288,142.2288,14213.0
2017-03-15 13:10:00,160.64,160.64,160.49,160.49,3442.0,142.2465,142.2465,142.1137,142.1137,3442.0
2017-03-15 13:15:00,160.48,160.59,160.45,160.55,16809.0,142.1048,142.2022,142.0783,142.1668,16809.0
2017-03-15 13:20:00,160.5,160.69,160.5,160.67,2357.0,142.1225,142.2908,142.1225,142.2731,2357.0
2017-03-15 13:25:00,160.71,160.71,160.64,160.69,3182.0,142.3085,142.3085,142.2465,142.2908,3182.0
2017-03-15 13:30:00,160.7,160.77,160.65,160.7,6325.0,142.2996,142.3616,142.2554,142.2996,6325.0
2017-03-15 13:35:00,160.71,160.94,160.63,160.94,5020.0,142.3085,142.5122,142.2377,142.5122,5020.0
2017-03-15 13:40:00,160.83,160.89,160.78,160.84,2541.0,142.4148,142.4679,142.3705,142.4236,2541.0
2017-03-15 13:45:00,160.83,160.88,160.81,160.85,6456.0,142.4148,142.459,142.397,142.4325,6456.0
2017-03-15 13:50:00,160.85,160.92,160.82,160.92,8279.0,142.4325,142.4945,142.4059,142.4945,8279.0
2017-03-15 13:55:00,160.92,161.03,160.89,160.92,22126.0,142.4945,142.5919,142.4679,142.4945,22126.0
2017-03-15 14:00:00,161.01,161.64,160.91,161.64,21513.0,142.5741,143.132,142.4856,143.132,21513.0
2017-03-15 14:05:00,161.7,162.26,161.63,161.63,29471.0,143.1851,143.681,143.1232,143.1232,29471.0
2017-03-15 14:10:00,161.68,161.95,161.63,161.83,13920.0,143.1674,143.4065,143.1232,143.3003,13920.0
2017-03-15 14:15:00,161.79,161.89,161.66,161.71,15899.0,143.2648,143.3534,143.1497,143.194,15899.0
2017-03-15 14:20:00,161.69,161.83,161.5,161.55,10576.0,143.1763,143.3003,143.008,143.0523,10576.0
2017-03-15 14:25:00,161.55,161.67,161.48,161.67,6763.0,143.0523,143.1586,142.9903,143.1586,6763.0
2017-03-15 14:30:00,161.67,161.68,161.33,161.34,11984.0,143.1586,143.1674,142.8575,142.8664,11984.0
2017-03-15 14:35:00,161.28,161.55,161.23,161.49,8620.0,142.8132,143.0523,142.769,142.9992,8620.0
2017-03-15 14:40:00,161.49,161.57,161.45,161.5,7213.0,142.9992,143.07,142.9638,143.008,7213.0
2017-03-15 14:45:00,161.5,161.91,161.5,161.86,7614.0,143.008,143.3711,143.008,143.3268,7614.0
2017-03-15 14:50:00,161.78,161.86,161.69,161.73,16658.0,143.256,143.3268,143.1763,143.2117,16658.0
2017-03-15 14:55:00,161.76,161.78,161.58,161.69,6250.0,143.2383,143.256,143.0789,143.1763,6250.0
2017-03-15 15:00:00,161.71,161.91,161.71,161.76,19739.0,143.194,143.3711,143.194,143.2383,19739.0
2017-03-15 15:05:00,161.71,161.81,161.7,161.73,6441.0,143.194,143.2825,143.1851,143.2117,6441.0
2017-03-15 15:10:00,161.78,161.96,161.78,161.96,33709.0,143.256,143.4154,143.256,143.4154,33709.0
2017-03-15 15:15:00,161.98,162.34,161.98,162.26,16952.0,143.4331,143.7519,143.4331,143.681,16952.0
2017-03-15 15:20:00,162.24,162.27,162.11,162.12,13918.0,143.6633,143.6899,143.5482,143.557,13918.0
2017-03-15 15:25:00,162.1,162.15,161.95,162.0,25698.0,143.5393,143.5836,143.4065,143.4508,25698.0
2017-03-15 15:30:00,161.99,162.28,161.99,162.23,64770.0,143.4419,143.6987,143.4419,143.6545,64770.0
2017-03-15 15:35:00,162.24,162.32,162.13,162.2,24720.0,143.6633,143.7341,143.5659,143.6279,24720.0
2017-03-15 15:40:00,162.2,162.2,161.98,161.99,36369.0,143.6279,143.6279,143.4331,143.4419,36369.0
2017-03-15 15:45:00,162.03,162.16,161.89,161.92,57046.0,143.4774,143.5925,143.3534,143.3799,57046.0
2017-03-15 15:50:00,161.92,162.1,161.91,162.08,68034.0,143.3799,143.5393,143.3711,143.5216,68034.0
2017-03-15 15:55:00,162.08,162.31,162.05,162.07,134941.0,143.5216,143.7253,143.4951,143.5128,134941.0
2017-03-16 09:30:00,161.91,162.04,161.55,161.72,25985.0,143.3711,143.4862,143.0523,143.2028,25985.0
2017-03-16 09:35:00,161.76,161.93,161.5,161.5,11345.0,143.2383,143.3888,143.008,143.008,11345.0
2017-03-16 09:40:00,161.52,161.86,161.42,161.81,9755.0,143.0257,143.3268,142.9372,143.2825,9755.0
2017-03-16 09:45:00,161.79,161.79,161.45,161.45,8516.0,143.2648,143.2648,142.9638,142.9638,8516.0
2017-03-16 09:50:00,161.46,161.7,161.39,161.64,8937.0,142.9726,143.1851,142.9106,143.132,8937.0
2017-03-16 09:55:00,161.69,161.9,161.65,161.77,5440.0,143.1763,143.3622,143.1409,143.2471,5440.0
2017-03-16 10:00:00,161.74,161.8,161.63,161.69,9642.0,143.2206,143.2737,143.1232,143.1763,9642.0
2017-03-16 10:05:00,161.67,161.82,161.65,161.74,10385.0,143.1586,143.2914,143.1409,143.2206,10385.0
2017-03-16 10:10:00,161.67,161.8,161.43,161.75,9300.0,143.1586,143.2737,142.9461,143.2294,9300.0
2017-03-16 10:15:00,161.77,162.11,161.75,162.06,10255.0,143.2471,143.5482,143.2294,143.5039,10255.0
2017-03-16 10:20:00,162.05,162.14,161.89,162.14,8350.0,143.4951,143.5748,143.3534,143.5748,8350.0
2017-03-16 10:25:00,162.14,162.4,162.04,162.36,9525.0,143.5748,143.805,143.4862,143.7696,9525.0
2017-03-16 10:30:00,162.44,162.44,162.24,162.37,19699.0,143.8404,143.8404,143.6633,143.7784,19699.0
2017-03-16 10:35:00,162.28,162.39,161.93,162.1,18845.0,143.6987,143.7961,143.3888,143.5393,18845.0
2017-03-16 10:40:00,162.07,162.2,162.0,162.2,7607.0,143.5128,143.6279,143.4508,143.6279,7607.0
2017-03-16 10:45:00,162.25,162.25,161.93,162.18,14979.0,143.6722,143.6722,143.3888,143.6102,14979.0
2017-03-16 10:50:00,162.18,162.43,162.13,162.4,7303.0,143.6102,143.8316,143.5659,143.805,7303.0
2017-03-16 10:55:00,162.41,162.57,162.3,162.45,9563.0,143.8138,143.9555,143.7164,143.8493,9563.0
2017-03-16 11:00:00,162.44,162.44,161.95,162.06,7840.0,143.8404,143.8404,143.4065,143.5039,7840.0
2017-03-16 11:05:00,162.01,162.09,161.82,161.98,11250.0,143.4596,143.5305,143.2914,143.4331,11250.0
2017-03-16 11:10:00,161.99,162.46,161.98,162.27,10432.0,143.4419,143.8581,143.4331,143.6899,10432.0
2017-03-16 11:15:00,162.2,162.24,161.82,161.84,11563.0,143.6279,143.6633,143.2914,143.3091,11563.0
2017-03-16 11:20:00,161.88,161.89,161.64,161.83,10411.0,143.3445,143.3534,143.132,143.3003,10411.0
2017-03-16 11:25:00,161.83,161.87,161.74,161.78,6238.0,143.3003,143.3357,143.2206,143.256,6238.0
2017-03-16 11:30:00,161.82,161.89,161.75,161.84,2687.0,143.2914,143.3534,143.2294,143.3091,2687.0
2017-03-16 11:35:00,161.84,161.89,161.62,161.62,6027.0,143.3091,143.3534,143.1143,143.1143,6027.0
2017-03-16 11:40:00,161.65,161.69,161.53,161.54,7431.0,143.1409,143.1763,143.0346,143.0435,7431.0
2017-03-16 11:45:00,161.52,161.73,161.45,161.5,7505.0,143.0257,143.2117,142.9638,143.008,7505.0
2017-03-16 11:50:00,161.54,161.63,161.28,161.52,18103.0,143.0435,143.1232,142.8132,143.0257,18103.0
2017-03-16 11:55:00,161.46,161.67,161.45,161.67,3386.0,142.9726,143.1586,142.9638,143.1586,3386.0
2017-03-16 12:00:00,161.6,161.61,161.49,161.61,10532.0,143.0966,143.1054,142.9992,143.1054,10532.0
2017-03-16 12:05:00,161.62,161.63,161.4,161.42,5715.0,143.1143,143.1232,142.9195,142.9372,5715.0
2017-03-16 12:10:00,161.43,161.45,161.36,161.4,3605.0,142.9461,142.9638,142.8841,142.9195,3605.0
2017-03-16 12:15:00,161.39,161.7,161.38,161.69,6469.0,142.9106,143.1851,142.9018,143.1763,6469.0
2017-03-16 12:20:00,161.61,161.68,161.55,161.6,4383.0,143.1054,143.1674,143.0523,143.0966,4383.0
2017-03-16 12:25:00,161.67,161.91,161.66,161.86,10110.0,143.1586,143.3711,143.1497,143.3268,10110.0
2017-03-16 12:30:00,161.88,161.9,161.71,161.83,8599.0,143.3445,143.3622,143.194,143.3003,8599.0
2017-03-16 12:35:00,161.86,162.14,161.86,162.12,5468.0,143.3268,143.5748,143.3268,143.557,5468.0
2017-03-16 12:40:00,162.07,162.07,161.8,161.95,8533.0,143.5128,143.5128,143.2737,143.4065,8533.0
2017-03-16 12:45:00,161.96,162.18,161.96,162.09,6089.0,143.4154,143.6102,143.4154,143.5305,6089.0
2017-03-16 12:50:00,162.11,162.11,161.87,161.87,4135.0,143.5482,143.5482,143.3357,143.3357,4135.0
2017-03-16 12:55:00,161.89,161.96,161.84,161.96,3300.0,143.3534,143.4154,143.3091,143.4154,3300.0
2017-03-16 13:00:00,161.94,162.02,161.89,161.93,6069.0,143.3977,143.4685,143.3534,143.3888,6069.0
2017-03-16 13:05:00,161.9,161.93,161.64,161.64,9692.0,143.3622,143.3888,143.132,143.132,9692.0
2017-03-16 13:10:00,161.66,161.79,161.65,161.73,5900.0,143.1497,143.2648,143.1409,143.2117,5900.0
2017-03-16 13:15:00,161.75,161.79,161.62,161.62,5721.0,143.2294,143.2648,143.1143,143.1143,5721.0
2017-03-16 13:20:00,161.62,161.8,161.62,161.68,6375.0,143.1143,143.2737,143.1143,143.1674,6375.0
2017-03-16 13:25:00,161.68,161.71,161.57,161.58,5342.0,143.1674,143.194,143.07,143.0789,5342.0
2017-03-16 13:30:00,161.6,161.83,161.58,161.71,7573.0,143.0966,143.3003,143.0789,143.194,7573.0
2017-03-16 13:35:00,161.72,161.74,161.59,161.7,4800.0,143.2028,143.2206,143.0877,143.1851,4800.0
2017-03-16 13:40:00,161.66,161.8,161.61,161.8,2800.0,143.1497,143.2737,143.1054,143.2737,2800.0
2017-03-16 13:45:00,161.81,161.88,161.77,161.79,4397.0,143.2825,143.3445,143.2471,143.2648,4397.0
2017-03-16 13:50:00,161.82,161.86,161.76,161.86,11918.0,143.2914,143.3268,143.2383,143.3268,11918.0
2017-03-16 13:55:00,161.86,161.87,161.68,161.73,6115.0,143.3268,143.3357,143.1674,143.2117,6115.0
2017-03-16 14:00:00,161.76,161.89,161.71,161.89,4100.0,143.2383,143.3534,143.194,143.3534,4100.0
2017-03-16 14:05:00,161.89,161.96,161.78,161.9,8200.0,143.3534,143.4154,143.256,143.3622,8200.0
2017-03-16 14:10:00,161.9,161.94,161.76,161.83,5747.0,143.3622,143.3977,143.2383,143.3003,5747.0
2017-03-16 14:15:00,161.9,161.96,161.82,161.94,3060.0,143.3622,143.4154,143.2914,143.3977,3060.0
2017-03-16 14:20:00,161.9,161.97,161.86,161.94,4346.0,143.3622,143.4242,143.3268,143.3977,4346.0
2017-03-16 14:25:00,161.95,161.97,161.83,161.91,8363.0,143.4065,143.4242,143.3003,143.3711,8363.0
2017-03-16 14:30:00,161.91,161.91,161.69,161.74,8889.0,143.3711,143.3711,143.1763,143.2206,8889.0
2017-03-16 14:35:00,161.73,161.76,161.6,161.68,7514.0,143.2117,143.2383,143.0966,143.1674,7514.0
2017-03-16 14:40:00,161.67,161.79,161.64,161.65,10899.0,143.1586,143.2648,143.132,143.1409,10899.0
2017-03-16 14:45:00,161.67,161.68,161.61,161.68,3906.0,143.1586,143.1674,143.1054,143.1674,3906.0
2017-03-16 14:50:00,161.72,161.75,161.65,161.68,4965.0,143.2028,143.2294,143.1409,143.1674,4965.0
2017-03-16 14:55:00,161.73,161.8,161.6,161.65,8935.0,143.2117,143.2737,143.0966,143.1409,8935.0
2017-03-16 15:00:00,161.65,161.74,161.56,161.68,6400.0,143.1409,143.2206,143.0612,143.1674,6400.0
2017-03-16 15:05:00,161.65,161.72,161.62,161.62,4301.0,143.1409,143.2028,143.1143,143.1143,4301.0
2017-03-16 15:10:00,161.65,161.66,161.57,161.66,6989.0,143.1409,143.1497,143.07,143.1497,6989.0
2017-03-16 15:15:00,161.67,161.78,161.67,161.78,4600.0,143.1586,143.256,143.1586,143.256,4600.0
2017-03-16 15:20:00,161.78,161.83,161.72,161.83,8150.0,143.256,143.3003,143.2028,143.3003,8150.0
2017-03-16 15:25:00,161.84,161.84,161.7,161.74,7457.0,143.3091,143.3091,143.1851,143.2206,7457.0
2017-03-16 15:30:00,161.73,161.84,161.67,161.79,18975.0,143.2117,143.3091,143.1586,143.2648,18975.0
2017-03-16 15:35:00,161.82,161.96,161.78,161.94,13426.0,143.2914,143.4154,143.256,143.3977,13426.0
2017-03-16 15:40:00,161.95,162.07,161.88,161.98,23820.0,143.4065,143.5128,143.3445,143.4331,23820.0
2017-03-16 15:45:00,162.02,162.06,161.9,161.9,26843.0,143.4685,143.5039,143.3622,143.3622,26843.0
2017-03-16 15:50:00,161.92,162.03,161.83,161.89,35338.0,143.3799,143.4774,143.3003,143.3534,35338.0
2017-03-16 15:55:00,161.9,162.07,161.87,162.03,67320.0,143.3622,143.5128,143.3357,143.4774,67320.0
2017-03-17 09:30:00,162.77,162.92,162.67,162.79,2252.0,144.1326,144.2654,144.0441,144.1503,2252.0
2017-03-17 09:35:00,162.55,162.67,161.55,161.77,185971.0,143.9378,144.0441,143.0523,143.2471,185971.0
2017-03-17 09:40:00,161.79,162.44,161.67,162.43,5550.0,143.2648,143.8404,143.1586,143.8316,5550.0
2017-03-17 09:45:00,162.39,162.44,161.85,161.92,7165.0,143.7961,143.8404,143.318,143.3799,7165.0
2017-03-17 09:50:00,161.87,162.5,161.86,162.27,7305.0,143.3357,143.8935,143.3268,143.6899,7305.0
2017-03-17 09:55:00,162.35,162.53,162.16,162.53,5000.0,143.7607,143.9201,143.5925,143.9201,5000.0
2017-03-17 10:00:00,162.54,162.65,162.05,162.1,8117.0,143.929,144.0264,143.4951,143.5393,8117.0
2017-03-17 10:05:00,162.13,162.22,161.99,162.21,7768.0,143.5659,143.6456,143.4419,143.6367,7768.0
2017-03-17 10:10:00,162.21,162.34,162.04,162.26,13666.0,143.6367,143.7519,143.4862,143.681,13666.0
2017-03-17 10:15:00,162.22,162.29,162.14,162.16,9757.0,143.6456,143.7076,143.5748,143.5925,9757.0
2017-03-17 10:20:00,162.2,162.28,162.0,162.01,12267.0,143.6279,143.6987,143.4508,143.4596,12267.0
2017-03-17 10:25:00,162.01,162.23,161.97,162.23,6448.0,143.4596,143.6545,143.4242,143.6545,6448.0
2017-03-17 10:30:00,162.25,162.4,162.11,162.26,6825.0,143.6722,143.805,143.5482,143.681,6825.0
2017-03-17 10:35:00,162.33,162.47,162.26,162.41,4807.0,143.743,143.867,143.681,143.8138,4807.0
2017-03-17 10:40:00,162.64,162.64,162.26,162.26,8989.0,144.0175,144.0175,143.681,143.681,8989.0
2017-03-17 10:45:00,162.26,162.31,162.22,162.24,6000.0,143.681,143.7253,143.6456,143.6633,6000.0
2017-03-17 10:50:00,162.3,162.36,162.19,162.19,7912.0,143.7164,143.7696,143.619,143.619,7912.0
2017-03-17 10:55:00,162.19,162.2,161.83,161.92,13194.0,143.619,143.6279,143.3003,143.3799,13194.0
2017-03-17 11:00:00,161.94,162.04,161.94,161.94,5201.0,143.3977,143.4862,143.3977,143.3977,5201.0
2017-03-17 11:05:00,161.92,162.14,161.91,162.14,5200.0,143.3799,143.5748,143.3711,143.5748,5200.0
2017-03-17 11:10:00,162.08,162.19,162.01,162.03,5445.0,143.5216,143.619,143.4596,143.4774,5445.0
2017-03-17 11:15:00,162.04,162.19,162.0,162.19,7026.0,143.4862,143.619,143.4508,143.619,7026.0
2017-03-17 11:20:00,162.11,162.19,162.07,162.08,6200.0,143.5482,143.619,143.5128,143.5216,6200.0
2017-03-17 11:25:00,162.08,162.22,162.06,162.12,9713.0,143.5216,143.6456,143.5039,143.557,9713.0
2017-03-17 11:30:00,162.13,162.2,162.09,162.1,8436.0,143.5659,143.6279,143.5305,143.5393,8436.0
2017-03-17 11:35:00,162.13,162.19,162.09,162.12,4150.0,143.5659,143.619,143.5305,143.557,4150.0
2017-03-17 11:40:00,162.17,162.19,162.02,162.1,9982.0,143.6013,143.619,143.4685,143.5393,9982.0
2017-03-17 11:45:00,162.1,162.2,162.08,162.1,7469.0,143.5393,143.6279,143.5216,143.5393,7469.0
2017-03-17 11:50:00,162.17,162.17,162.01,162.09,7519.0,143.6013,143.6013,143.4596,143.5305,7519.0
2017-03-17 11:55:00,162.06,162.22,162.05,162.21,5062.0,143.5039,143.6456,143.4951,143.6367,5062.0
2017-03-17 12:00:00,162.19,162.3,162.09,162.17,10368.0,143.619,143.7164,143.5305,143.6013,10368.0
2017-03-17 12:05:00,162.18,162.2,162.04,162.14,9200.0,143.6102,143.6279,143.4862,143.5748,9200.0
2017-03-17 12:10:00,162.1,162.11,162.04,162.1,5198.0,143.5393,143.5482,143.4862,143.5393,5198.0
2017-03-17 12:15:00,162.06,162.06,161.92,161.98,8559.0,143.5039,143.5039,143.3799,143.4331,8559.0
2017-03-17 12:20:00,162.11,162.11,161.91,162.0,3400.0,143.5482,143.5482,143.3711,143.4508,3400.0
2017-03-17 12:25:00,162.02,162.22,162.02,162.04,4496.0,143.4685,143.6456,143.4685,143.4862,4496.0
2017-03-17 12:30:00,162.04,162.13,162.04,162.11,8877.0,143.4862,143.5659,143.4862,143.5482,8877.0
2017-03-17 12:35:00,162.11,162.21,162.11,162.16,2300.0,143.5482,143.6367,143.5482,143.5925,2300.0
2017-03-17 12:40:00,162.18,162.34,162.18,162.34,5101.0,143.6102,143.7519,143.6102,143.7519,5101.0
2017-03-17 12:45:00,162.34,162.37,162.25,162.36,4000.0,143.7519,143.7784,143.6722,143.7696,4000.0
2017-03-17 12:50:00,162.4,162.44,162.21,162.28,11323.0,143.805,143.8404,143.6367,143.6987,11323.0
2017-03-17 12:55:00,162.25,162.33,162.15,162.17,7445.0,143.6722,143.743,143.5836,143.6013,7445.0
2017-03-17 13:00:00,162.18,162.18,162.08,162.15,3550.0,143.6102,143.6102,143.5216,143.5836,3550.0
2017-03-17 13:05:00,162.19,162.25,162.15,162.18,4001.0,143.619,143.6722,143.5836,143.6102,4001.0
2017-03-17 13:10:00,162.23,162.38,162.15,162.38,8236.0,143.6545,143.7873,143.5836,143.7873,8236.0
2017-03-17 13:15:00,162.33,162.55,162.33,162.44,2300.0,143.743,143.9378,143.743,143.8404,2300.0
2017-03-17 13:20:00,162.5,162.57,162.47,162.53,2640.0,143.8935,143.9555,143.867,143.9201,2640.0
2017-03-17 13:25:00,162.55,162.57,162.28,162.4,8006.0,143.9378,143.9555,143.6987,143.805,8006.0
2017-03-17 13:30:00,162.38,162.46,162.31,162.35,4525.0,143.7873,143.8581,143.7253,143.7607,4525.0
2017-03-17 13:35:00,162.42,162.42,162.26,162.32,11982.0,143.8227,143.8227,143.681,143.7341,11982.0
2017-03-17 13:40:00,162.31,162.47,162.29,162.47,5406.0,143.7253,143.867,143.7076,143.867,5406.0
2017-03-17 13:45:00,162.43,162.43,162.37,162.42,2650.0,143.8316,143.8316,143.7784,143.8227,2650.0
2017-03-17 13:50:00,162.41,162.49,162.36,162.49,4601.0,143.8138,143.8847,143.7696,143.8847,4601.0
2017-03-17 13:55:00,162.45,162.54,162.4,162.54,2983.0,143.8493,143.929,143.805,143.929,2983.0
2017-03-17 14:00:00,162.54,162.65,162.51,162.65,3210.0,143.929,144.0264,143.9024,144.0264,3210.0
2017-03-17 14:05:00,162.64,162.64,162.56,162.61,6309.0,144.0175,144.0175,143.9467,143.9909,6309.0
2017-03-17 14:10:00,162.61,162.82,162.57,162.8,10816.0,143.9909,144.1769,143.9555,144.1592,10816.0
2017-03-17 14:15:00,162.8,162.85,162.72,162.82,25189.0,144.1592,144.2035,144.0883,144.1769,25189.0
2017-03-17 14:20:00,162.86,162.89,162.82,162.88,7171.0,144.2123,144.2389,144.1769,144.23,7171.0
2017-03-17 14:25:00,162.89,162.89,162.78,162.83,8919.0,144.2389,144.2389,144.1415,144.1858,8919.0
2017-03-17 14:30:00,162.82,162.84,162.53,162.59,21507.0,144.1769,144.1946,143.9201,143.9732,21507.0
2017-03-17 14:35:00,162.55,162.55,162.28,162.32,13378.0,143.9378,143.9378,143.6987,143.7341,13378.0
2017-03-17 14:40:00,162.32,162.39,162.29,162.3,4700.0,143.7341,143.7961,143.7076,143.7164,4700.0
2017-03-17 14:45:00,162.35,162.38,162.27,162.31,11517.0,143.7607,143.7873,143.6899,143.7253,11517.0
2017-03-17 14:50:00,162.35,162.36,162.07,162.15,6995.0,143.7607,143.7696,143.5128,143.5836,6995.0
2017-03-17 14:55:00,162.17,162.28,162.07,162.19,11521.0,143.6013,143.6987,143.5128,143.619,11521.0
2017-03-17 15:00:00,162.23,162.29,162.19,162.22,9389.0,143.6545,143.7076,143.619,143.6456,9389.0
2017-03-17 15:05:00,162.19,162.27,162.11,162.12,13811.0,143.619,143.6899,143.5482,143.557,13811.0
2017-03-17 15:10:00,162.13,162.17,161.98,161.98,10718.0,143.5659,143.6013,143.4331,143.4331,10718.0
2017-03-17 15:15:00,161.99,162.04,161.85,161.88,20452.0,143.4419,143.4862,143.318,143.3445,20452.0
2017-03-17 15:20:00,161.88,162.0,161.86,161.89,8898.0,143.3445,143.4508,143.3268,143.3534,8898.0
2017-03-17 15:25:00,161.88,161.9,161.79,161.84,16264.0,143.3445,143.3622,143.2648,143.3091,16264.0
2017-03-17 15:30:00,161.83,161.83,161.53,161.53,25965.0,143.3003,143.3003,143.0346,143.0346,25965.0
2017-03-17 15:35:00,161.56,161.57,161.44,161.54,23841.0,143.0612,143.07,142.9549,143.0435,23841.0
2017-03-17 15:40:00,161.52,161.54,161.34,161.51,24053.0,143.0257,143.0435,142.8664,143.0169,24053.0
2017-03-17 15:45:00,161.54,161.83,161.51,161.77,42480.0,143.0435,143.3003,143.0169,143.2471,42480.0
2017-03-17 15:50:00,161.77,161.92,161.75,161.88,47003.0,143.2471,143.3799,143.2294,143.3445,47003.0
2017-03-17 15:55:00,161.88,161.93,161.65,161.71,99024.0,143.3445,143.3888,143.1409,143.194,99024.0
2017-03-20 09:30:00,161.81,162.48,161.75,162.07,9852.0,143.2825,143.8758,143.2294,143.5128,9852.0
2017-03-20 09:35:00,162.18,162.43,162.08,162.14,2715.0,143.6102,143.8316,143.5216,143.5748,2715.0
2017-03-20 09:40:00,162.06,162.06,162.06,162.06,100.0,143.5039,143.5039,143.5039,143.5039,100.0
2017-03-20 09:45:00,161.95,161.98,161.6,161.83,3397.0,143.4065,143.4331,143.0966,143.3003,3397.0
2017-03-20 09:50:00,161.84,161.86,161.32,161.32,3189.0,143.3091,143.3268,142.8486,142.8486,3189.0
2017-03-20 09:55:00,161.34,161.85,161.33,161.83,14251.0,142.8664,143.318,142.8575,143.3003,14251.0
2017-03-20 10:00:00,161.8,161.8,161.64,161.74,8430.0,143.2737,143.2737,143.132,143.2206,8430.0
2017-03-20 10:05:00,161.77,161.77,161.65,161.72,7763.0,143.2471,143.2471,143.1409,143.2028,7763.0
2017-03-20 10:10:00,161.66,161.79,161.56,161.79,2920.0,143.1497,143.2648,143.0612,143.2648,2920.0
2017-03-20 10:15:00,161.79,162.07,161.71,162.03,4993.0,143.2648,143.5128,143.194,143.4774,4993.0
2017-03-20 10:20:00,162.02,162.09,161.9,162.04,6163.0,143.4685,143.5305,143.3622,143.4862,6163.0
2017-03-20 10:25:00,161.99,162.08,161.82,161.95,4995.0,143.4419,143.5216,143.2914,143.4065,4995.0
2017-03-20 10:30:00,162.07,162.14,161.96,162.07,10447.0,143.5128,143.5748,143.4154,143.5128,10447.0
2017-03-20 10:35:00,161.99,162.06,161.82,161.89,7239.0,143.4419,143.5039,143.2914,143.3534,7239.0
2017-03-20 10:40:00,161.92,161.93,161.77,161.89,5109.0,143.3799,143.3888,143.2471,143.3534,5109.0
2017-03-20 10:45:00,161.89,162.0,161.81,161.91,7890.0,143.3534,143.4508,143.2825,143.3711,7890.0
2017-03-20 10:50:00,161.87,161.99,161.86,161.96,4090.0,143.3357,143.4419,143.3268,143.4154,4090.0
2017-03-20 10:55:00,161.94,162.01,161.87,161.88,4243.0,143.3977,143.4596,143.3357,143.3445,4243.0
2017-03-20 11:00:00,161.86,161.95,161.86,161.89,4100.0,143.3268,143.4065,143.3268,143.3534,4100.0
2017-03-20 11:05:00,161.91,161.92,161.69,161.69,4601.0,143.3711,143.3799,143.1763,143.1763,4601.0
2017-03-20 11:10:00,161.7,161.82,161.69,161.74,4831.0,143.1851,143.2914,143.1763,143.2206,4831.0
2017-03-20 11:15:00,161.74,161.85,161.7,161.85,10312.0,143.2206,143.318,143.1851,143.318,10312.0
2017-03-20 11:20:00,161.81,161.84,161.5,161.72,12058.0,143.2825,143.3091,143.008,143.2028,12058.0
2017-03-20 11:25:00,161.7,161.72,161.58,161.68,7540.0,143.1851,143.2028,143.0789,143.1674,7540.0
2017-03-20 11:30:00,161.72,161.87,161.64,161.81,7260.0,143.2028,143.3357,143.132,143.2825,7260.0
2017-03-20 11:35:00,161.87,161.9,161.8,161.9,2374.0,143.3357,143.3622,143.2737,143.3622,2374.0
2017-03-20 11:40:00,161.86,162.0,161.83,161.95,3900.0,143.3268,143.4508,143.3003,143.4065,3900.0
2017-03-20 11:45:00,161.95,162.07,161.91,162.04,2558.0,143.4065,143.5128,143.3711,143.4862,2558.0
2017-03-20 11:50:00,162.06,162.11,161.97,162.08,7888.0,143.5039,143.5482,143.4242,143.5216,7888.0
2017-03-20 11:55:00,162.06,162.17,162.06,162.07,4900.0,143.5039,143.6013,143.5039,143.5128,4900.0
2017-03-20 12:00:00,162.03,162.04,161.9,161.99,8278.0,143.4774,143.4862,143.3622,143.4419,8278.0
2017-03-20 12:05:00,161.92,162.09,161.92,162.09,4160.0,143.3799,143.5305,143.3799,143.5305,4160.0
2017-03-20 12:10:00,162.16,162.16,162.02,162.02,3201.0,143.5925,143.5925,143.4685,143.4685,3201.0
2017-03-20 12:15:00,162.01,162.07,162.0,162.03,8091.0,143.4596,143.5128,143.4508,143.4774,8091.0
2017-03-20 12:20:00,162.05,162.12,162.0,162.0,6091.0,143.4951,143.557,143.4508,143.4508,6091.0
2017-03-20 12:25:00,162.06,162.06,161.98,162.05,3235.0,143.5039,143.5039,143.4331,143.4951,3235.0
2017-03-20 12:30:00,162.05,162.06,162.03,162.03,900.0,143.4951,143.5039,143.4774,143.4774,900.0
2017-03-20 12:35:00,162.1,162.14,162.01,162.04,4700.0,143.5393,143.5748,143.4596,143.4862,4700.0
2017-03-20 12:40:00,162.03,162.24,162.03,162.2,12894.0,143.4774,143.6633,143.4774,143.6279,12894.0
2017-03-20 12:45:00,162.15,162.15,161.96,162.05,7625.0,143.5836,143.5836,143.4154,143.4951,7625.0
2017-03-20 12:50:00,162.1,162.18,162.1,162.15,4949.0,143.5393,143.6102,143.5393,143.5836,4949.0
2017-03-20 12:55:00,162.14,162.23,162.14,162.19,1900.0,143.5748,143.6545,143.5748,143.619,1900.0
2017-03-20 13:00:00,162.19,162.22,162.1,162.21,15391.0,143.619,143.6456,143.5393,143.6367,15391.0
2017-03-20 13:05:00,162.21,162.31,162.13,162.31,10400.0,143.6367,143.7253,143.5659,143.7253,10400.0
2017-03-20 13:10:00,162.25,162.3,162.2,162.26,3564.0,143.6722,143.7164,143.6279,143.681,3564.0
2017-03-20 13:15:00,162.22,162.26,162.16,162.26,3745.0,143.6456,143.681,143.5925,143.681,3745.0
2017-03-20 13:20:00,162.25,162.26,162.2,162.25,2657.0,143.6722,143.681,143.6279,143.6722,2657.0
2017-03-20 13:25:00,162.28,162.34,162.18,162.24,3069.0,143.6987,143.7519,143.6102,143.6633,3069.0
2017-03-20 13:30:00,162.27,162.4,162.26,162.38,5180.0,143.6899,143.805,143.681,143.7873,5180.0
2017-03-20 13:35:00,162.39,162.4,162.28,162.28,2710.0,143.7961,143.805,143.6987,143.6987,2710.0
2017-03-20 13:40:00,162.32,162.32,162.2,162.28,6664.0,143.7341,143.7341,143.6279,143.6987,6664.0
2017-03-20 13:45:00,162.32,162.4,162.22,162.37,18607.0,143.7341,143.805,143.6456,143.7784,18607.0
2017-03-20 13:50:00,162.35,162.46,162.2,162.45,25739.0,143.7607,143.8581,143.6279,143.8493,25739.0
2017-03-20 13:55:00,162.4,162.49,162.39,162.45,5107.0,143.805,143.8847,143.7961,143.8493,5107.0
2017-03-20 14:00:00,162.46,162.47,162.35,162.47,7243.0,143.8581,143.867,143.7607,143.867,7243.0
2017-03-20 14:05:00,162.48,162.48,162.35,162.39,3000.0,143.8758,143.8758,143.7607,143.7961,3000.0
2017-03-20 14:10:00,162.44,162.6,162.41,162.53,11152.0,143.8404,143.9821,143.8138,143.9201,11152.0
2017-03-20 14:15:00,162.59,162.68,162.42,162.61,20647.0,143.9732,144.0529,143.8227,143.9909,20647.0
2017-03-20 14:20:00,162.61,162.66,162.48,162.48,4150.0,143.9909,144.0352,143.8758,143.8758,4150.0
2017-03-20 14:25:00,162.49,162.78,162.48,162.6,15292.0,143.8847,144.1415,143.8758,143.9821,15292.0
2017-03-20 14:30:00,162.58,162.7,162.55,162.61,2900.0,143.9644,144.0706,143.9378,143.9909,2900.0
2017-03-20 14:35:00,162.64,162.71,162.43,162.49,5848.0,144.0175,144.0795,143.8316,143.8847,5848.0
2017-03-20 14:40:00,162.52,162.61,162.38,162.38,3100.0,143.9112,143.9909,143.7873,143.7873,3100.0
2017-03-20 14:45:00,162.39,162.45,162.3,162.3,8902.0,143.7961,143.8493,143.7164,143.7164,8902.0
2017-03-20 14:50:00,162.28,162.4,162.25,162.39,8254.0,143.6987,143.805,143.6722,143.7961,8254.0
2017-03-20 14:55:00,162.36,162.46,162.25,162.46,2575.0,143.7696,143.8581,143.6722,143.8581,2575.0
2017-03-20 15:00:00,162.47,162.53,162.39,162.52,10518.0,143.867,143.9201,143.7961,143.9112,10518.0
2017-03-20 15:05:00,162.5,162.52,162.37,162.37,3855.0,143.8935,143.9112,143.7784,143.7784,3855.0
2017-03-20 15:10:00,162.41,162.51,162.36,162.37,6600.0,143.8138,143.9024,143.7696,143.7784,6600.0
2017-03-20 15:15:00,162.41,162.7,162.41,162.52,7318.0,143.8138,144.0706,143.8138,143.9112,7318.0
2017-03-20 15:20:00,162.45,162.63,162.44,162.56,4768.0,143.8493,144.0087,143.8404,143.9467,4768.0
2017-03-20 15:25:00,162.55,162.58,162.41,162.53,7724.0,143.9378,143.9644,143.8138,143.9201,7724.0
2017-03-20 15:30:00,162.56,162.66,162.54,162.62,11727.0,143.9467,144.0352,143.929,143.9998,11727.0
2017-03-20 15:35:00,162.58,162.7,162.56,162.6,7745.0,143.9644,144.0706,143.9467,143.9821,7745.0
2017-03-20 15:40:00,162.56,162.58,162.48,162.57,10409.0,143.9467,143.9644,143.8758,143.9555,10409.0
2017-03-20 15:45:00,162.53,162.55,162.3,162.48,21119.0,143.9201,143.9378,143.7164,143.8758,21119.0
2017-03-20 15:50:00,162.52,162.58,162.48,162.55,10767.0,143.9112,143.9644,143.8758,143.9378,10767.0
2017-03-20 15:55:00,162.57,162.61,162.48,162.55,38913.0,143.9555,143.9909,143.8758,143.9378,38913.0
2017-03-21 09:30:00,163.29,165.88,163.29,165.08,56873.0,144.5931,146.8865,144.5931,146.1781,56873.0
2017-03-21 09:35:00,165.17,165.18,164.87,165.05,18775.0,146.2578,146.2667,145.9922,146.1516,18775.0
2017-03-21 09:40:00,165.09,165.5,164.9,164.97,30466.0,146.187,146.55,146.0187,146.0807,30466.0
2017-03-21 09:45:00,164.99,165.09,164.34,164.34,40004.0,146.0984,146.187,145.5229,145.5229,40004.0
2017-03-21 09:50:00,164.48,164.48,164.27,164.28,22329.0,145.6468,145.6468,145.4609,145.4697,22329.0
2017-03-21 09:55:00,164.35,164.41,164.13,164.2,19623.0,145.5317,145.5848,145.3369,145.3989,19623.0
2017-03-21 10:00:00,164.23,164.32,164.02,164.06,27351.0,145.4255,145.5051,145.2395,145.2749,27351.0
2017-03-21 10:05:00,164.12,164.25,163.98,164.19,34719.0,145.328,145.4432,145.2041,145.39,34719.0
2017-03-21 10:10:00,164.14,164.47,164.12,164.14,32624.0,145.3458,145.638,145.328,145.3458,32624.0
2017-03-21 10:15:00,164.14,164.38,164.01,164.05,28301.0,145.3458,145.5583,145.2306,145.2661,28301.0
2017-03-21 10:20:00,164.08,164.1,163.94,164.07,11451.0,145.2926,145.3103,145.1687,145.2838,11451.0
2017-03-21 10:25:00,164.07,164.07,163.52,163.52,23850.0,145.2838,145.2838,144.7967,144.7967,23850.0
2017-03-21 10:30:00,163.61,163.72,163.51,163.54,12496.0,144.8764,144.9738,144.7879,144.8145,12496.0
2017-03-21 10:35:00,163.56,163.89,163.55,163.7,15841.0,144.8322,145.1244,144.8233,144.9561,15841.0
2017-03-21 10:40:00,163.67,164.11,163.64,163.92,28210.0,144.9296,145.3192,144.903,145.1509,28210.0
2017-03-21 10:45:00,163.99,164.57,163.99,164.57,12404.0,145.2129,145.7265,145.2129,145.7265,12404.0
2017-03-21 10:50:00,164.51,164.55,164.16,164.16,37110.0,145.6734,145.7088,145.3635,145.3635,37110.0
2017-03-21 10:55:00,164.17,164.18,163.79,164.07,16712.0,145.3723,145.3812,145.0358,145.2838,16712.0
2017-03-21 11:00:00,164.09,164.2,163.94,163.95,19253.0,145.3015,145.3989,145.1687,145.1775,19253.0
2017-03-21 11:05:00,163.94,164.14,163.82,164.06,16410.0,145.1687,145.3458,145.0624,145.2749,16410.0
2017-03-21 11:10:00,164.05,164.25,163.94,164.16,23713.0,145.2661,145.4432,145.1687,145.3635,23713.0
2017-03-21 11:15:00,164.08,164.22,164.04,164.15,61268.0,145.2926,145.4166,145.2572,145.3546,61268.0
2017-03-21 11:20:00,164.15,164.34,164.03,164.06,28812.0,145.3546,145.5229,145.2484,145.2749,28812.0
2017-03-21 11:25:00,164.04,164.1,163.83,163.85,42301.0,145.2572,145.3103,145.0713,145.089,42301.0
2017-03-21 11:30:00,163.78,163.78,163.46,163.48,9812.0,145.027,145.027,144.7436,144.7613,9812.0
2017-03-21 11:35:00,163.48,163.49,163.24,163.24,23395.0,144.7613,144.7702,144.5488,144.5488,23395.0
2017-03-21 11:40:00,163.22,163.27,163.16,163.16,7004.0,144.5311,144.5754,144.478,144.478,7004.0
2017-03-21 11:45:00,163.22,163.23,163.09,163.2,17806.0,144.5311,144.54,144.416,144.5134,17806.0
2017-03-21 11:50:00,163.24,163.53,163.17,163.5,32441.0,144.5488,144.8056,144.4868,144.779,32441.0
2017-03-21 11:55:00,163.48,163.71,163.47,163.71,13261.0,144.7613,144.965,144.7525,144.965,13261.0
2017-03-21 12:00:00,163.71,163.71,163.53,163.65,36395.0,144.965,144.965,144.8056,144.9119,36395.0
2017-03-21 12:05:00,163.7,163.7,163.59,163.64,7953.0,144.9561,144.9561,144.8587,144.903,7953.0
2017-03-21 12:10:00,163.65,163.81,163.63,163.69,14716.0,144.9119,145.0535,144.8942,144.9473,14716.0
2017-03-21 12:15:00,163.64,163.72,163.53,163.59,14846.0,144.903,144.9738,144.8056,144.8587,14846.0
2017-03-21 12:20:00,163.64,163.73,163.62,163.71,9196.0,144.903,144.9827,144.8853,144.965,9196.0
2017-03-21 12:25:00,163.72,163.77,163.63,163.75,11610.0,144.9738,145.0181,144.8942,145.0004,11610.0
2017-03-21 12:30:00,163.76,163.78,163.64,163.67,12117.0,145.0093,145.027,144.903,144.9296,12117.0
2017-03-21 12:35:00,163.65,163.65,163.5,163.58,8090.0,144.9119,144.9119,144.779,144.8499,8090.0
2017-03-21 12:40:00,163.58,163.67,163.52,163.67,8400.0,144.8499,144.9296,144.7967,144.9296,8400.0
2017-03-21 12:45:00,163.67,163.67,163.53,163.58,11323.0,144.9296,144.9296,144.8056,144.8499,11323.0
2017-03-21 12:50:00,163.57,163.8,163.57,163.75,14055.0,144.841,145.0447,144.841,145.0004,14055.0
2017-03-21 12:55:00,163.78,163.82,163.74,163.77,14132.0,145.027,145.0624,144.9916,145.0181,14132.0
2017-03-21 13:00:00,163.8,163.95,163.8,163.86,15796.0,145.0447,145.1775,145.0447,145.0978,15796.0
2017-03-21 13:05:00,163.88,163.88,163.66,163.68,6505.0,145.1155,145.1155,144.9207,144.9384,6505.0
2017-03-21 13:10:00,163.68,163.71,163.53,163.61,14820.0,144.9384,144.965,144.8056,144.8764,14820.0
2017-03-21 13:15:00,163.62,163.98,163.61,163.85,17256.0,144.8853,145.2041,144.8764,145.089,17256.0
2017-03-21 13:20:00,163.81,163.85,163.64,163.64,9133.0,145.0535,145.089,144.903,144.903,9133.0
2017-03-21 13:25:00,163.69,163.92,163.65,163.92,10803.0,144.9473,145.1509,144.9119,145.1509,10803.0
2017-03-21 13:30:00,163.92,164.1,163.91,164.1,9226.0,145.1509,145.3103,145.1421,145.3103,9226.0
2017-03-21 13:35:00,164.06,164.12,163.99,164.1,12588.0,145.2749,145.328,145.2129,145.3103,12588.0
2017-03-21 13:40:00,164.11,164.35,164.11,164.31,9089.0,145.3192,145.5317,145.3192,145.4963,9089.0
2017-03-21 13:45:00,164.27,164.27,164.03,164.05,18079.0,145.4609,145.4609,145.2484,145.2661,18079.0
2017-03-21 13:50:00,164.01,164.06,163.93,164.0,4966.0,145.2306,145.2749,145.1598,145.2218,4966.0
2017-03-21 13:55:00,164.0,164.04,163.94,164.02,13459.0,145.2218,145.2572,145.1687,145.2395,13459.0
2017-03-21 14:00:00,164.02,164.13,163.89,163.93,14479.0,145.2395,145.3369,145.1244,145.1598,14479.0
2017-03-21 14:05:00,163.89,164.34,163.83,164.34,9701.0,145.1244,145.5229,145.0713,145.5229,9701.0
2017-03-21 14:10:00,164.34,164.46,164.31,164.44,22380.0,145.5229,145.6291,145.4963,145.6114,22380.0
2017-03-21 14:15:00,164.4,164.77,164.39,164.77,16229.0,145.576,145.9036,145.5671,145.9036,16229.0
2017-03-21 14:20:00,164.76,164.81,164.54,164.54,17161.0,145.8948,145.939,145.7,145.7,17161.0
2017-03-21 14:25:00,164.55,164.75,164.55,164.65,15943.0,145.7088,145.8859,145.7088,145.7974,15943.0
2017-03-21 14:30:00,164.62,164.84,164.57,164.78,22234.0,145.7708,145.9656,145.7265,145.9125,22234.0
2017-03-21 14:35:00,164.77,164.85,164.73,164.79,20974.0,145.9036,145.9745,145.8682,145.9213,20974.0
2017-03-21 14:40:00,164.77,164.86,164.73,164.8,15748.0,145.9036,145.9833,145.8682,145.9302,15748.0
2017-03-21 14:45:00,164.82,164.85,164.42,164.51,25484.0,145.9479,145.9745,145.5937,145.6734,25484.0
2017-03-21 14:50:00,164.55,164.86,164.49,164.86,11729.0,145.7088,145.9833,145.6557,145.9833,11729.0
2017-03-21 14:55:00,164.86,164.98,164.8,164.96,21871.0,145.9833,146.0896,145.9302,146.0719,21871.0
2017-03-21 15:00:00,164.89,164.94,164.71,164.83,25624.0,146.0099,146.0542,145.8505,145.9567,25624.0
2017-03-21 15:05:00,164.84,164.95,164.74,164.79,22339.0,145.9656,146.063,145.8771,145.9213,22339.0
2017-03-21 15:10:00,164.78,164.87,164.74,164.74,21437.0,145.9125,145.9922,145.8771,145.8771,21437.0
2017-03-21 15:15:00,164.73,164.77,164.58,164.73,28185.0,145.8682,145.9036,145.7354,145.8682,28185.0
2017-03-21 15:20:00,164.73,164.73,164.44,164.63,18623.0,145.8682,145.8682,145.6114,145.7797,18623.0
2017-03-21 15:25:00,164.61,164.77,164.6,164.6,41244.0,145.7619,145.9036,145.7531,145.7531,41244.0
2017-03-21 15:30:00,164.59,164.64,164.43,164.62,32457.0,145.7442,145.7885,145.6026,145.7708,32457.0
2017-03-21 15:35:00,164.6,164.71,164.54,164.57,34280.0,145.7531,145.8505,145.7,145.7265,34280.0
2017-03-21 15:40:00,164.57,164.66,164.55,164.56,53226.0,145.7265,145.8062,145.7088,145.7177,53226.0
2017-03-21 15:45:00,164.55,164.61,164.35,164.37,74402.0,145.7088,145.7619,145.5317,145.5494,74402.0
2017-03-21 15:50:00,164.4,164.62,164.36,164.62,98403.0,145.576,145.7708,145.5406,145.7708,98403.0
2017-03-21 15:55:00,164.62,164.66,164.45,164.61,132046.0,145.7708,145.8062,145.6203,145.7619,132046.0
2017-03-22 09:30:00,164.48,164.48,163.22,163.78,17126.0,145.6468,145.6468,144.5311,145.027,17126.0
2017-03-22 09:35:00,163.76,164.99,163.46,164.69,12265.0,145.0093,146.0984,144.7436,145.8328,12265.0
2017-03-22 09:40:00,164.69,164.69,164.01,164.49,7989.0,145.8328,145.8328,145.2306,145.6557,7989.0
2017-03-22 09:45:00,164.49,164.69,164.34,164.64,10887.0,145.6557,145.8328,145.5229,145.7885,10887.0
2017-03-22 09:50:00,164.67,164.68,164.3,164.68,7723.0,145.8151,145.8239,145.4874,145.8239,7723.0
2017-03-22 09:55:00,164.58,164.63,164.22,164.41,9989.0,145.7354,145.7797,145.4166,145.5848,9989.0
2017-03-22 10:00:00,164.45,164.53,164.21,164.25,13488.0,145.6203,145.6911,145.4077,145.4432,13488.0
2017-03-22 10:05:00,164.29,164.43,164.17,164.38,12433.0,145.4786,145.6026,145.3723,145.5583,12433.0
2017-03-22 10:10:00,164.38,164.41,164.11,164.35,5058.0,145.5583,145.5848,145.3192,145.5317,5058.0
2017-03-22 10:15:00,164.36,164.44,164.02,164.23,10914.0,145.5406,145.6114,145.2395,145.4255,10914.0
2017-03-22 10:20:00,164.16,164.48,164.16,164.38,6678.0,145.3635,145.6468,145.3635,145.5583,6678.0
2017-03-22 10:25:00,164.32,164.43,164.25,164.43,8435.0,145.5051,145.6026,145.4432,145.6026,8435.0
2017-03-22 10:30:00,164.37,164.42,164.01,164.02,22616.0,145.5494,145.5937,145.2306,145.2395,22616.0
2017-03-22 10:35:00,164.02,164.17,163.88,163.88,34110.0,145.2395,145.3723,145.1155,145.1155,34110.0
2017-03-22 10:40:00,164.08,164.18,163.92,163.94,20595.0,145.2926,145.3812,145.1509,145.1687,20595.0
2017-03-22 10:45:00,163.99,164.06,163.89,163.89,8085.0,145.2129,145.2749,145.1244,145.1244,8085.0
2017-03-22 10:50:00,163.89,164.03,163.89,163.97,7600.0,145.1244,145.2484,145.1244,145.1952,7600.0
2017-03-22 10:55:00,164.02,164.05,163.73,164.05,17132.0,145.2395,145.2661,144.9827,145.2661,17132.0
2017-03-22 11:00:00,164.04,164.04,163.91,164.02,6996.0,145.2572,145.2572,145.1421,145.2395,6996.0
2017-03-22 11:05:00,164.02,164.24,163.94,164.24,29731.0,145.2395,145.4343,145.1687,145.4343,29731.0
2017-03-22 11:10:00,164.41,164.53,164.31,164.53,10197.0,145.5848,145.6911,145.4963,145.6911,10197.0
2017-03-22 11:15:00,164.58,164.88,164.58,164.81,6500.0,145.7354,146.001,145.7354,145.939,6500.0
2017-03-22 11:20:00,164.9,165.1,164.89,165.1,3188.0,146.0187,146.1958,146.0099,146.1958,3188.0
2017-03-22 11:25:00,165.06,165.11,164.91,165.03,4987.0,146.1604,146.2047,146.0276,146.1338,4987.0
2017-03-22 11:30:00,165.07,165.15,165.07,165.11,1404.0,146.1693,146.2401,146.1693,146.2047,1404.0
2017-03-22 11:35:00,165.11,165.12,164.99,165.08,4417.0,146.2047,146.2135,146.0984,146.1781,4417.0
2017-03-22 11:40:00,165.09,165.29,165.09,165.21,7670.0,146.187,146.3641,146.187,146.2932,7670.0
2017-03-22 11:45:00,165.27,165.27,165.1,165.17,12133.0,146.3464,146.3464,146.1958,146.2578,12133.0
2017-03-22 11:50:00,165.22,165.3,165.11,165.11,7415.0,146.3021,146.3729,146.2047,146.2047,7415.0
2017-03-22 11:55:00,165.02,165.11,164.84,164.84,4528.0,146.125,146.2047,145.9656,145.9656,4528.0
2017-03-22 12:00:00,164.84,164.95,164.82,164.95,6424.0,145.9656,146.063,145.9479,146.063,6424.0
2017-03-22 12:05:00,164.9,164.94,164.79,164.79,3640.0,146.0187,146.0542,145.9213,145.9213,3640.0
2017-03-22 12:10:00,164.79,164.88,164.64,164.65,4957.0,145.9213,146.001,145.7885,145.7974,4957.0
2017-03-22 12:15:00,164.69,164.88,164.69,164.76,11201.0,145.8328,146.001,145.8328,145.8948,11201.0
2017-03-22 12:20:00,164.77,164.77,164.48,164.48,6613.0,145.9036,145.9036,145.6468,145.6468,6613.0
2017-03-22 12:25:00,164.49,164.49,164.45,164.45,1250.0,145.6557,145.6557,145.6203,145.6203,1250.0
2017-03-22 12:30:00,164.45,164.59,164.34,164.35,11625.0,145.6203,145.7442,145.5229,145.5317,11625.0
2017-03-22 12:35:00,164.36,164.6,164.22,164.22,6000.0,145.5406,145.7531,145.4166,145.4166,6000.0
2017-03-22 12:40:00,164.22,164.31,164.17,164.25,7237.0,145.4166,145.4963,145.3723,145.4432,7237.0
2017-03-22 12:45:00,164.27,164.33,164.21,164.24,5376.0,145.4609,145.514,145.4077,145.4343,5376.0
2017-03-22 12:50:00,164.26,164.26,163.96,164.04,7814.0,145.452,145.452,145.1864,145.2572,7814.0
2017-03-22 12:55:00,164.02,164.21,164.01,164.07,7412.0,145.2395,145.4077,145.2306,145.2838,7412.0
2017-03-22 13:00:00,164.06,164.16,163.88,164.04,11798.0,145.2749,145.3635,145.1155,145.2572,11798.0
2017-03-22 13:05:00,163.98,164.12,163.9,164.05,7204.0,145.2041,145.328,145.1332,145.2661,7204.0
2017-03-22 13:10:00,164.12,164.17,164.09,164.17,5109.0,145.328,145.3723,145.3015,145.3723,5109.0
2017-03-22 13:15:00,164.12,164.44,164.12,164.41,7000.0,145.328,145.6114,145.328,145.5848,7000.0
2017-03-22 13:20:00,164.44,164.53,164.38,164.38,5600.0,145.6114,145.6911,145.5583,145.5583,5600.0
2017-03-22 13:25:00,164.37,164.44,164.37,164.39,1300.0,145.5494,145.6114,145.5494,145.5671,1300.0
2017-03-22 13:30:00,164.46,164.46,164.23,164.32,7735.0,145.6291,145.6291,145.4255,145.5051,7735.0
2017-03-22 13:35:00,164.39,164.39,164.19,164.19,4045.0,145.5671,145.5671,145.39,145.39,4045.0
2017-03-22 13:40:00,164.18,164.25,164.05,164.12,5352.0,145.3812,145.4432,145.2661,145.328,5352.0
2017-03-22 13:45:00,164.11,164.14,163.94,164.04,8328.0,145.3192,145.3458,145.1687,145.2572,8328.0
2017-03-22 13:50:00,164.04,164.04,163.9,164.0,3650.0,145.2572,145.2572,145.1332,145.2218,3650.0
2017-03-22 13:55:00,164.04,164.04,163.83,163.91,4354.0,145.2572,145.2572,145.0713,145.1421,4354.0
2017-03-22 14:00:00,163.88,164.0,163.83,163.99,7124.0,145.1155,145.2218,145.0713,145.2129,7124.0
2017-03-22 14:05:00,163.99,164.09,163.99,164.0,5553.0,145.2129,145.3015,145.2129,145.2218,5553.0
2017-03-22 14:10:00,163.97,164.22,163.97,164.05,4666.0,145.1952,145.4166,145.1952,145.2661,4666.0
2017-03-22 14:15:00,164.04,164.23,164.03,164.23,1100.0,145.2572,145.4255,145.2484,145.4255,1100.0
2017-03-22 14:20:00,164.15,164.15,163.92,164.09,8805.0,145.3546,145.3546,145.1509,145.3015,8805.0
2017-03-22 14:25:00,164.01,164.01,163.84,163.88,4500.0,145.2306,145.2306,145.0801,145.1155,4500.0
2017-03-22 14:30:00,163.88,163.96,163.86,163.87,5603.0,145.1155,145.1864,145.0978,145.1067,5603.0
2017-03-22 14:35:00,163.91,164.11,163.84,164.11,7216.0,145.1421,145.3192,145.0801,145.3192,7216.0
2017-03-22 14:40:00,164.11,164.15,164.01,164.11,5331.0,145.3192,145.3546,145.2306,145.3192,5331.0
2017-03-22 14:45:00,164.1,164.1,163.88,163.94,8054.0,145.3103,145.3103,145.1155,145.1687,8054.0
2017-03-22 14:50:00,163.98,164.03,163.8,163.8,3340.0,145.2041,145.2484,145.0447,145.0447,3340.0
2017-03-22 14:55:00,163.8,163.92,163.74,163.89,6708.0,145.0447,145.1509,144.9916,145.1244,6708.0
2017-03-22 15:00:00,163.88,163.92,163.79,163.84,5063.0,145.1155,145.1509,145.0358,145.0801,5063.0
2017-03-22 15:05:00,163.85,163.91,163.81,163.89,7506.0,145.089,145.1421,145.0535,145.1244,7506.0
2017-03-22 15:10:00,163.93,164.02,163.88,163.97,8218.0,145.1598,145.2395,145.1155,145.1952,8218.0
2017-03-22 15:15:00,164.0,164.23,164.0,164.23,7400.0,145.2218,145.4255,145.2218,145.4255,7400.0
2017-03-22 15:20:00,164.25,164.35,164.13,164.18,10137.0,145.4432,145.5317,145.3369,145.3812,10137.0
2017-03-22 15:25:00,164.2,164.31,164.15,164.22,8117.0,145.3989,145.4963,145.3546,145.4166,8117.0
2017-03-22 15:30:00,164.18,164.23,164.04,164.13,10832.0,145.3812,145.4255,145.2572,145.3369,10832.0
2017-03-22 15:35:00,164.14,164.17,163.92,163.98,9938.0,145.3458,145.3723,145.1509,145.2041,9938.0
2017-03-22 15:40:00,164.0,164.12,163.97,164.02,9295.0,145.2218,145.328,145.1952,145.2395,9295.0
2017-03-22 15:45:00,164.02,164.24,164.02,164.24,18610.0,145.2395,145.4343,145.2395,145.4343,18610.0
2017-03-22 15:50:00,164.22,164.36,164.22,164.29,22698.0,145.4166,145.5406,145.4166,145.4786,22698.0
2017-03-22 15:55:00,164.31,164.37,164.18,164.2,32906.0,145.4963,145.5494,145.3812,145.3989,32906.0
2017-03-23 09:30:00,163.49,163.87,162.5,162.57,20261.0,144.7702,145.1067,143.8935,143.9555,20261.0
2017-03-23 09:35:00,162.56,163.48,162.56,163.4,5785.0,143.9467,144.7613,143.9467,144.6905,5785.0
2017-03-23 09:40:00,163.3,163.65,163.3,163.65,2468.0,144.6019,144.9119,144.6019,144.9119,2468.0
2017-03-23 09:45:00,163.52,163.8,163.23,163.75,6764.0,144.7967,145.0447,144.54,145.0004,6764.0
2017-03-23 09:50:00,163.75,163.99,163.66,163.99,4700.0,145.0004,145.2129,144.9207,145.2129,4700.0
2017-03-23 09:55:00,164.0,164.04,163.73,163.81,22648.0,145.2218,145.2572,144.9827,145.0535,22648.0
2017-03-23 10:00:00,163.71,163.82,163.48,163.52,17957.0,144.965,145.0624,144.7613,144.7967,17957.0
2017-03-23 10:05:00,163.48,163.78,163.48,163.61,11717.0,144.7613,145.027,144.7613,144.8764,11717.0
2017-03-23 10:10:00,163.7,163.71,163.36,163.52,6722.0,144.9561,144.965,144.6551,144.7967,6722.0
2017-03-23 10:15:00,163.49,163.58,163.44,163.5,5914.0,144.7702,144.8499,144.7259,144.779,5914.0
2017-03-23 10:20:00,163.46,163.53,163.21,163.25,21986.0,144.7436,144.8056,144.5222,144.5577,21986.0
2017-03-23 10:25:00,163.3,163.49,163.24,163.49,8004.0,144.6019,144.7702,144.5488,144.7702,8004.0
2017-03-23 10:30:00,163.49,163.51,163.38,163.47,7075.0,144.7702,144.7879,144.6728,144.7525,7075.0
2017-03-23 10:35:00,163.48,163.5,163.39,163.42,5200.0,144.7613,144.779,144.6816,144.7082,5200.0
2017-03-23 10:40:00,163.45,163.5,163.36,163.46,5104.0,144.7348,144.779,144.6551,144.7436,5104.0
2017-03-23 10:45:00,163.46,163.57,163.38,163.43,9057.0,144.7436,144.841,144.6728,144.7171,9057.0
2017-03-23 10:50:00,163.4,163.6,163.4,163.51,6468.0,144.6905,144.8676,144.6905,144.7879,6468.0
2017-03-23 10:55:00,163.59,163.72,163.55,163.59,4000.0,144.8587,144.9738,144.8233,144.8587,4000.0
2017-03-23 11:00:00,163.62,163.62,163.42,163.44,8700.0,144.8853,144.8853,144.7082,144.7259,8700.0
2017-03-23 11:05:00,163.44,163.5,163.4,163.49,9200.0,144.7259,144.779,144.6905,144.7702,9200.0
2017-03-23 11:10:00,163.47,163.47,163.28,163.45,8286.0,144.7525,144.7525,144.5842,144.7348,8286.0
2017-03-23 11:15:00,163.46,163.54,163.29,163.29,11601.0,144.7436,144.8145,144.5931,144.5931,11601.0
2017-03-23 11:20:00,163.31,163.4,163.24,163.31,10571.0,144.6108,144.6905,144.5488,144.6108,10571.0
2017-03-23 11:25:00,163.28,163.28,163.04,163.06,6500.0,144.5842,144.5842,144.3717,144.3894,6500.0
2017-03-23 11:30:00,163.06,163.22,163.06,163.2,6562.0,144.3894,144.5311,144.3894,144.5134,6562.0
2017-03-23 11:35:00,163.18,163.37,163.14,163.37,6736.0,144.4957,144.6639,144.4603,144.6639,6736.0
2017-03-23 11:40:00,163.37,163.67,163.37,163.61,6000.0,144.6639,144.9296,144.6639,144.8764,6000.0
2017-03-23 11:45:00,163.6,163.62,163.3,163.49,4421.0,144.8676,144.8853,144.6019,144.7702,4421.0
2017-03-23 11:50:00,163.52,163.55,163.41,163.54,4012.0,144.7967,144.8233,144.6993,144.8145,4012.0
2017-03-23 11:55:00,163.54,163.7,163.53,163.7,3964.0,144.8145,144.9561,144.8056,144.9561,3964.0
2017-03-23 12:00:00,163.66,163.7,163.61,163.66,3716.0,144.9207,144.9561,144.8764,144.9207,3716.0
2017-03-23 12:05:00,163.66,163.66,163.53,163.53,3723.0,144.9207,144.9207,144.8056,144.8056,3723.0
2017-03-23 12:10:00,163.5,163.5,163.45,163.47,3829.0,144.779,144.779,144.7348,144.7525,3829.0
2017-03-23 12:15:00,163.45,163.46,163.37,163.42,1304.0,144.7348,144.7436,144.6639,144.7082,1304.0
2017-03-23 12:20:00,163.38,163.54,163.38,163.52,3867.0,144.6728,144.8145,144.6728,144.7967,3867.0
2017-03-23 12:25:00,163.58,163.58,163.42,163.43,4137.0,144.8499,144.8499,144.7082,144.7171,4137.0
2017-03-23 12:30:00,163.38,163.48,163.2,163.43,9973.0,144.6728,144.7613,144.5134,144.7171,9973.0
2017-03-23 12:35:00,163.39,163.51,163.39,163.48,4396.0,144.6816,144.7879,144.6816,144.7613,4396.0
2017-03-23 12:40:00,163.5,163.55,163.44,163.5,5400.0,144.779,144.8233,144.7259,144.779,5400.0
2017-03-23 12:45:00,163.5,163.59,163.46,163.55,9474.0,144.779,144.8587,144.7436,144.8233,9474.0
2017-03-23 12:50:00,163.51,163.54,163.43,163.53,6100.0,144.7879,144.8145,144.7171,144.8056,6100.0
2017-03-23 12:55:00,163.55,163.56,163.49,163.49,3393.0,144.8233,144.8322,144.7702,144.7702,3393.0
2017-03-23 13:00:00,163.49,163.52,163.24,163.26,8959.0,144.7702,144.7967,144.5488,144.5665,8959.0
2017-03-23 13:05:00,163.31,163.45,163.29,163.29,3740.0,144.6108,144.7348,144.5931,144.5931,3740.0
2017-03-23 13:10:00,163.2,163.26,163.15,163.21,4359.0,144.5134,144.5665,144.4691,144.5222,4359.0
2017-03-23 13:15:00,163.23,163.25,163.11,163.17,2205.0,144.54,144.5577,144.4337,144.4868,2205.0
2017-03-23 13:20:00,163.21,163.25,163.14,163.24,6473.0,144.5222,144.5577,144.4603,144.5488,6473.0
2017-03-23 13:25:00,163.25,163.25,163.0,163.01,3605.0,144.5577,144.5577,144.3363,144.3451,3605.0
2017-03-23 13:30:00,162.92,163.18,162.92,163.13,2441.0,144.2654,144.4957,144.2654,144.4514,2441.0
2017-03-23 13:35:00,163.17,163.23,163.06,163.13,2799.0,144.4868,144.54,144.3894,144.4514,2799.0
2017-03-23 13:40:00,163.09,163.27,163.09,163.27,3200.0,144.416,144.5754,144.416,144.5754,3200.0
2017-03-23 13:45:00,163.22,163.42,163.21,163.35,2627.0,144.5311,144.7082,144.5222,144.6462,2627.0
2017-03-23 13:50:00,163.39,163.41,163.34,163.36,1107.0,144.6816,144.6993,144.6374,144.6551,1107.0
2017-03-23 13:55:00,163.4,163.4,163.28,163.32,2577.0,144.6905,144.6905,144.5842,144.6196,2577.0
2017-03-23 14:00:00,163.29,163.37,163.25,163.32,10701.0,144.5931,144.6639,144.5577,144.6196,10701.0
2017-03-23 14:05:00,163.36,163.36,163.31,163.33,2450.0,144.6551,144.6551,144.6108,144.6285,2450.0
2017-03-23 14:10:00,163.29,163.34,163.27,163.28,2000.0,144.5931,144.6374,144.5754,144.5842,2000.0
2017-03-23 14:15:00,163.3,163.37,163.28,163.36,5187.0,144.6019,144.6639,144.5842,144.6551,5187.0
2017-03-23 14:20:00,163.31,163.31,163.26,163.28,3665.0,144.6108,144.6108,144.5665,144.5842,3665.0
2017-03-23 14:25:00,163.23,163.25,163.17,163.17,3465.0,144.54,144.5577,144.4868,144.4868,3465.0
2017-03-23 14:30:00,163.16,163.18,163.06,163.1,8780.0,144.478,144.4957,144.3894,144.4248,8780.0
2017-03-23 14:35:00,163.09,163.13,163.03,163.13,7477.0,144.416,144.4514,144.3629,144.4514,7477.0
2017-03-23 14:40:00,163.13,163.13,163.06,163.1,5437.0,144.4514,144.4514,144.3894,144.4248,5437.0
2017-03-23 14:45:00,163.12,163.12,163.04,163.07,3694.0,144.4425,144.4425,144.3717,144.3983,3694.0
2017-03-23 14:50:00,163.09,163.09,163.0,163.03,6186.0,144.416,144.416,144.3363,144.3629,6186.0
2017-03-23 14:55:00,163.05,163.14,162.99,162.99,7539.0,144.3806,144.4603,144.3274,144.3274,7539.0
2017-03-23 15:00:00,162.93,162.93,162.77,162.82,17056.0,144.2743,144.2743,144.1326,144.1769,17056.0
2017-03-23 15:05:00,162.82,162.88,162.76,162.76,9818.0,144.1769,144.23,144.1238,144.1238,9818.0
2017-03-23 15:10:00,162.77,162.81,162.51,162.6,13386.0,144.1326,144.168,143.9024,143.9821,13386.0
2017-03-23 15:15:00,162.59,162.72,162.53,162.53,12746.0,143.9732,144.0883,143.9201,143.9201,12746.0
2017-03-23 15:20:00,162.58,162.74,162.58,162.62,5467.0,143.9644,144.1061,143.9644,143.9998,5467.0
2017-03-23 15:25:00,162.61,162.68,162.47,162.49,11422.0,143.9909,144.0529,143.867,143.8847,11422.0
2017-03-23 15:30:00,162.46,162.53,162.17,162.21,21292.0,143.8581,143.9201,143.6013,143.6367,21292.0
2017-03-23 15:35:00,162.25,162.46,162.23,162.42,15951.0,143.6722,143.8581,143.6545,143.8227,15951.0
2017-03-23 15:40:00,162.41,162.48,162.28,162.3,13097.0,143.8138,143.8758,143.6987,143.7164,13097.0
2017-03-23 15:45:00,162.28,162.49,162.23,162.45,16781.0,143.6987,143.8847,143.6545,143.8493,16781.0
2017-03-23 15:50:00,162.44,162.52,162.29,162.45,21619.0,143.8404,143.9112,143.7076,143.8493,21619.0
2017-03-23 15:55:00,162.48,162.8,162.35,162.71,62705.0,143.8758,144.1592,143.7607,144.0795,62705.0
2017-03-24 09:30:00,162.82,163.1,162.73,162.73,15735.0,144.1769,144.4248,144.0972,144.0972,15735.0
2017-03-24 09:35:00,162.73,163.26,162.73,162.84,7855.0,144.0972,144.5665,144.0972,144.1946,7855.0
2017-03-24 09:40:00,162.84,163.13,162.83,163.13,3510.0,144.1946,144.4514,144.1858,144.4514,3510.0
2017-03-24 09:45:00,163.06,163.14,162.91,163.02,7737.0,144.3894,144.4603,144.2566,144.354,7737.0
2017-03-24 09:50:00,163.05,163.36,163.05,163.16,7571.0,144.3806,144.6551,144.3806,144.478,7571.0
2017-03-24 09:55:00,163.26,163.61,163.26,163.47,3244.0,144.5665,144.8764,144.5665,144.7525,3244.0
2017-03-24 10:00:00,163.45,163.51,163.37,163.42,24545.0,144.7348,144.7879,144.6639,144.7082,24545.0
2017-03-24 10:05:00,163.46,163.54,163.43,163.5,13911.0,144.7436,144.8145,144.7171,144.779,13911.0
2017-03-24 10:10:00,163.49,163.56,163.35,163.35,10072.0,144.7702,144.8322,144.6462,144.6462,10072.0
2017-03-24 10:15:00,163.38,163.45,163.24,163.25,8432.0,144.6728,144.7348,144.5488,144.5577,8432.0
2017-03-24 10:20:00,163.27,163.46,163.25,163.4,7993.0,144.5754,144.7436,144.5577,144.6905,7993.0
2017-03-24 10:25:00,163.39,163.45,163.29,163.36,9841.0,144.6816,144.7348,144.5931,144.6551,9841.0
2017-03-24 10:30:00,163.33,163.52,163.22,163.45,13482.0,144.6285,144.7967,144.5311,144.7348,13482.0
2017-03-24 10:35:00,163.46,163.52,163.42,163.45,5944.0,144.7436,144.7967,144.7082,144.7348,5944.0
2017-03-24 10:40:00,163.45,163.59,163.43,163.46,13067.0,144.7348,144.8587,144.7171,144.7436,13067.0
2017-03-24 10:45:00,163.47,163.6,163.43,163.6,8729.0,144.7525,144.8676,144.7171,144.8676,8729.0
2017-03-24 10:50:00,163.51,163.51,163.41,163.48,8634.0,144.7879,144.7879,144.6993,144.7613,8634.0
2017-03-24 10:55:00,163.46,163.53,163.34,163.53,17848.0,144.7436,144.8056,144.6374,144.8056,17848.0
2017-03-24 11:00:00,163.5,163.62,163.35,163.57,8091.0,144.779,144.8853,144.6462,144.841,8091.0
2017-03-24 11:05:00,163.52,163.68,163.51,163.54,16600.0,144.7967,144.9384,144.7879,144.8145,16600.0
2017-03-24 11:10:00,163.55,163.68,163.51,163.52,12970.0,144.8233,144.9384,144.7879,144.7967,12970.0
2017-03-24 11:15:00,163.61,163.73,163.55,163.71,6111.0,144.8764,144.9827,144.8233,144.965,6111.0
2017-03-24 11:20:00,163.71,163.73,163.5,163.54,4909.0,144.965,144.9827,144.779,144.8145,4909.0
2017-03-24 11:25:00,163.54,163.74,163.54,163.65,3417.0,144.8145,144.9916,144.8145,144.9119,3417.0
2017-03-24 11:30:00,163.62,163.66,163.56,163.66,1500.0,144.8853,144.9207,144.8322,144.9207,1500.0
2017-03-24 11:35:00,163.66,163.86,163.58,163.84,13437.0,144.9207,145.0978,144.8499,145.0801,13437.0
2017-03-24 11:40:00,163.85,163.96,163.84,163.95,6760.0,145.089,145.1864,145.0801,145.1775,6760.0
2017-03-24 11:45:00,163.95,164.0,163.84,163.91,4891.0,145.1775,145.2218,145.0801,145.1421,4891.0
2017-03-24 11:50:00,163.9,164.01,163.85,164.0,1909.0,145.1332,145.2306,145.089,145.2218,1909.0
2017-03-24 11:55:00,163.96,164.07,163.95,163.99,3870.0,145.1864,145.2838,145.1775,145.2129,3870.0
2017-03-24 12:00:00,163.97,163.99,163.82,163.82,7259.0,145.1952,145.2129,145.0624,145.0624,7259.0
2017-03-24 12:05:00,163.82,163.92,163.82,163.86,5600.0,145.0624,145.1509,145.0624,145.0978,5600.0
2017-03-24 12:10:00,163.82,163.91,163.66,163.76,7566.0,145.0624,145.1421,144.9207,145.0093,7566.0
2017-03-24 12:15:00,163.76,163.78,163.66,163.72,6200.0,145.0093,145.027,144.9207,144.9738,6200.0
2017-03-24 12:20:00,163.73,163.84,163.7,163.75,3600.0,144.9827,145.0801,144.9561,145.0004,3600.0
2017-03-24 12:25:00,163.7,164.19,163.7,164.05,4364.0,144.9561,145.39,144.9561,145.2661,4364.0
2017-03-24 12:30:00,164.04,164.15,163.87,163.9,3840.0,145.2572,145.3546,145.1067,145.1332,3840.0
2017-03-24 12:35:00,163.99,163.99,163.91,163.96,2998.0,145.2129,145.2129,145.1421,145.1864,2998.0
2017-03-24 12:40:00,163.97,163.97,163.81,163.97,2984.0,145.1952,145.1952,145.0535,145.1952,2984.0
2017-03-24 12:45:00,163.91,163.93,163.83,163.89,3105.0,145.1421,145.1598,145.0713,145.1244,3105.0
2017-03-24 12:50:00,163.9,163.95,163.71,163.95,5275.0,145.1332,145.1775,144.965,145.1775,5275.0
2017-03-24 12:55:00,163.92,164.0,163.88,163.97,2818.0,145.1509,145.2218,145.1155,145.1952,2818.0
2017-03-24 13:00:00,163.95,164.0,163.87,163.95,13800.0,145.1775,145.2218,145.1067,145.1775,13800.0
2017-03-24 13:05:00,163.96,164.01,163.86,163.94,24620.0,145.1864,145.2306,145.0978,145.1687,24620.0
2017-03-24 13:10:00,163.99,164.04,163.93,164.0,58624.0,145.2129,145.2572,145.1598,145.2218,58624.0
2017-03-24 13:15:00,164.0,164.1,163.89,163.89,13930.0,145.2218,145.3103,145.1244,145.1244,13930.0
2017-03-24 13:20:00,163.92,164.01,163.92,163.95,4333.0,145.1509,145.2306,145.1509,145.1775,4333.0
2017-03-24 13:25:00,163.99,164.04,163.76,163.83,6900.0,145.2129,145.2572,145.0093,145.0713,6900.0
2017-03-24 13:30:00,163.86,163.95,163.82,163.9,3049.0,145.0978,145.1775,145.0624,145.1332,3049.0
2017-03-24 13:35:00,163.84,163.91,163.8,163.8,1518.0,145.0801,145.1421,145.0447,145.0447,1518.0
2017-03-24 13:40:00,163.78,163.91,163.78,163.91,3900.0,145.027,145.1421,145.027,145.1421,3900.0
2017-03-24 13:45:00,164.0,164.02,163.91,164.0,8663.0,145.2218,145.2395,145.1421,145.2218,8663.0
2017-03-24 13:50:00,163.97,164.0,163.88,163.95,2200.0,145.1952,145.2218,145.1155,145.1775,2200.0
2017-03-24 13:55:00,163.97,163.99,163.75,163.82,3745.0,145.1952,145.2129,145.0004,145.0624,3745.0
2017-03-24 14:00:00,163.86,163.92,163.82,163.82,1800.0,145.0978,145.1509,145.0624,145.0624,1800.0
2017-03-24 14:05:00,163.8,163.95,163.8,163.93,30390.0,145.0447,145.1775,145.0447,145.1598,30390.0
2017-03-24 14:10:00,163.93,164.05,163.92,163.92,6959.0,145.1598,145.2661,145.1509,145.1509,6959.0
2017-03-24 14:15:00,163.93,164.02,163.9,163.99,8660.0,145.1598,145.2395,145.1332,145.2129,8660.0
2017-03-24 14:20:00,163.89,163.94,163.89,163.94,800.0,145.1244,145.1687,145.1244,145.1687,800.0
2017-03-24 14:25:00,163.94,164.01,163.9,163.9,2500.0,145.1687,145.2306,145.1332,145.1332,2500.0
2017-03-24 14:30:00,163.99,164.03,163.87,163.88,5215.0,145.2129,145.2484,145.1067,145.1155,5215.0
2017-03-24 14:35:00,163.84,163.93,163.8,163.81,2401.0,145.0801,145.1598,145.0447,145.0535,2401.0
2017-03-24 14:40:00,163.73,163.76,163.6,163.6,2235.0,144.9827,145.0093,144.8676,144.8676,2235.0
2017-03-24 14:45:00,163.63,163.7,163.56,163.56,2263.0,144.8942,144.9561,144.8322,144.8322,2263.0
2017-03-24 14:50:00,163.57,163.75,163.52,163.64,13207.0,144.841,145.0004,144.7967,144.903,13207.0
2017-03-24 14:55:00,163.66,163.8,163.64,163.7,7085.0,144.9207,145.0447,144.903,144.9561,7085.0
2017-03-24 15:00:00,163.7,163.8,163.68,163.74,17090.0,144.9561,145.0447,144.9384,144.9916,17090.0
2017-03-24 15:05:00,163.76,163.81,163.65,163.8,14017.0,145.0093,145.0535,144.9119,145.0447,14017.0
2017-03-24 15:10:00,163.75,163.78,163.65,163.73,17874.0,145.0004,145.027,144.9119,144.9827,17874.0
2017-03-24 15:15:00,163.68,163.75,163.65,163.7,21922.0,144.9384,145.0004,144.9119,144.9561,21922.0
2017-03-24 15:20:00,163.7,163.9,163.67,163.86,14818.0,144.9561,145.1332,144.9296,145.0978,14818.0
2017-03-24 15:25:00,163.9,164.0,163.82,163.98,11522.0,145.1332,145.2218,145.0624,145.2041,11522.0
2017-03-24 15:30:00,163.98,163.98,163.77,163.93,22445.0,145.2041,145.2041,145.0181,145.1598,22445.0
2017-03-24 15:35:00,163.87,164.11,163.84,164.11,23465.0,145.1067,145.3192,145.0801,145.3192,23465.0
2017-03-24 15:40:00,164.13,164.33,164.1,164.16,26812.0,145.3369,145.514,145.3103,145.3635,26812.0
2017-03-24 15:45:00,164.09,164.12,163.85,163.98,35893.0,145.3015,145.328,145.089,145.2041,35893.0
2017-03-24 15:50:00,163.98,164.28,163.96,164.22,45542.0,145.2041,145.4697,145.1864,145.4166,45542.0
2017-03-24 15:55:00,164.22,164.34,163.95,164.11,60491.0,145.4166,145.5229,145.1775,145.3192,60491.0
2017-03-27 09:30:00,163.4,163.87,162.65,163.15,14006.0,144.6905,145.1067,144.0264,144.4691,14006.0
2017-03-27 09:35:00,163.07,163.49,162.96,163.49,5719.0,144.3983,144.7702,144.3009,144.7702,5719.0
2017-03-27 09:40:00,163.27,163.45,162.93,162.93,9168.0,144.5754,144.7348,144.2743,144.2743,9168.0
2017-03-27 09:45:00,162.97,163.02,162.73,162.81,11600.0,144.3097,144.354,144.0972,144.168,11600.0
2017-03-27 09:50:00,162.84,162.94,162.65,162.71,22902.0,144.1946,144.2832,144.0264,144.0795,22902.0
2017-03-27 09:55:00,162.74,162.98,162.54,162.96,13883.0,144.1061,144.3186,143.929,144.3009,13883.0
2017-03-27 10:00:00,162.97,162.97,162.75,162.83,19967.0,144.3097,144.3097,144.1149,144.1858,19967.0
2017-03-27 10:05:00,162.87,163.0,162.79,162.81,4552.0,144.2212,144.3363,144.1503,144.168,4552.0
2017-03-27 10:10:00,162.8,163.0,162.79,162.97,7487.0,144.1592,144.3363,144.1503,144.3097,7487.0
2017-03-27 10:15:00,163.0,163.15,162.96,163.01,8135.0,144.3363,144.4691,144.3009,144.3451,8135.0
2017-03-27 10:20:00,162.94,162.98,162.87,162.93,3216.0,144.2832,144.3186,144.2212,144.2743,3216.0
2017-03-27 10:25:00,162.96,163.2,162.89,163.2,2804.0,144.3009,144.5134,144.2389,144.5134,2804.0
2017-03-27 10:30:00,163.19,163.19,162.74,162.85,8315.0,144.5045,144.5045,144.1061,144.2035,8315.0
2017-03-27 10:35:00,162.82,162.99,162.77,162.78,7170.0,144.1769,144.3274,144.1326,144.1415,7170.0
2017-03-27 10:40:00,162.8,162.97,162.75,162.97,7327.0,144.1592,144.3097,144.1149,144.3097,7327.0
2017-03-27 10:45:00,163.02,163.1,162.84,163.1,8670.0,144.354,144.4248,144.1946,144.4248,8670.0
2017-03-27 10:50:00,163.11,163.35,163.1,163.17,6950.0,144.4337,144.6462,144.4248,144.4868,6950.0
2017-03-27 10:55:00,163.18,163.42,163.17,163.42,5273.0,144.4957,144.7082,144.4868,144.7082,5273.0
2017-03-27 11:00:00,163.39,163.71,163.3,163.3,8193.0,144.6816,144.965,144.6019,144.6019,8193.0
2017-03-27 11:05:00,163.29,163.29,163.08,163.18,7000.0,144.5931,144.5931,144.4071,144.4957,7000.0
2017-03-27 11:10:00,163.17,163.17,163.06,163.1,5189.0,144.4868,144.4868,144.3894,144.4248,5189.0
2017-03-27 11:15:00,163.07,163.23,163.04,163.22,7285.0,144.3983,144.54,144.3717,144.5311,7285.0
2017-03-27 11:20:00,163.3,163.35,163.22,163.29,6545.0,144.6019,144.6462,144.5311,144.5931,6545.0
2017-03-27 11:25:00,163.26,163.29,163.08,163.23,9777.0,144.5665,144.5931,144.4071,144.54,9777.0
2017-03-27 11:30:00,163.26,163.45,163.26,163.44,4000.0,144.5665,144.7348,144.5665,144.7259,4000.0
2017-03-27 11:35:00,163.48,163.63,163.47,163.56,3200.0,144.7613,144.8942,144.7525,144.8322,3200.0
2017-03-27 11:40:00,163.56,163.58,163.4,163.4,16045.0,144.8322,144.8499,144.6905,144.6905,16045.0
2017-03-27 11:45:00,163.41,163.41,163.37,163.37,1000.0,144.6993,144.6993,144.6639,144.6639,1000.0
2017-03-27 11:50:00,163.37,163.44,163.26,163.26,5300.0,144.6639,144.7259,144.5665,144.5665,5300.0
2017-03-27 11:55:00,163.29,163.29,163.16,163.21,1920.0,144.5931,144.5931,144.478,144.5222,1920.0
2017-03-27 12:00:00,163.2,163.27,163.18,163.19,5616.0,144.5134,144.5754,144.4957,144.5045,5616.0
2017-03-27 12:05:00,163.2,163.26,163.11,163.15,4047.0,144.5134,144.5665,144.4337,144.4691,4047.0
2017-03-27 12:10:00,163.18,163.22,163.1,163.11,8154.0,144.4957,144.5311,144.4248,144.4337,8154.0
2017-03-27 12:15:00,163.1,163.35,163.05,163.35,9800.0,144.4248,144.6462,144.3806,144.6462,9800.0
2017-03-27 12:20:00,163.31,163.43,163.29,163.4,10845.0,144.6108,144.7171,144.5931,144.6905,10845.0
2017-03-27 12:25:00,163.42,163.42,163.25,163.25,5864.0,144.7082,144.7082,144.5577,144.5577,5864.0
2017-03-27 12:30:00,163.28,163.29,163.19,163.24,7115.0,144.5842,144.5931,144.5045,144.5488,7115.0
2017-03-27 12:35:00,163.28,163.32,163.15,163.15,6312.0,144.5842,144.6196,144.4691,144.4691,6312.0
2017-03-27 12:40:00,163.15,163.15,163.07,163.13,1700.0,144.4691,144.4691,144.3983,144.4514,1700.0
2017-03-27 12:45:00,163.06,163.21,163.01,163.21,4700.0,144.3894,144.5222,144.3451,144.5222,4700.0
2017-03-27 12:50:00,163.22,163.44,163.22,163.44,2800.0,144.5311,144.7259,144.5311,144.7259,2800.0
2017-03-27 12:55:00,163.48,163.51,163.44,163.48,2446.0,144.7613,144.7879,144.7259,144.7613,2446.0
2017-03-27 13:00:00,163.45,163.56,163.39,163.49,3127.0,144.7348,144.8322,144.6816,144.7702,3127.0
2017-03-27 13:05:00,163.45,163.45,163.32,163.33,4227.0,144.7348,144.7348,144.6196,144.6285,4227.0
2017-03-27 13:10:00,163.33,163.33,163.19,163.29,3900.0,144.6285,144.6285,144.5045,144.5931,3900.0
2017-03-27 13:15:00,163.27,163.27,163.2,163.2,700.0,144.5754,144.5754,144.5134,144.5134,700.0
2017-03-27 13:20:00,163.26,163.36,163.25,163.32,2500.0,144.5665,144.6551,144.5577,144.6196,2500.0
2017-03-27 13:25:00,163.26,163.31,163.21,163.31,2100.0,144.5665,144.6108,144.5222,144.6108,2100.0
2017-03-27 13:30:00,163.29,163.47,163.29,163.42,4600.0,144.5931,144.7525,144.5931,144.7082,4600.0
2017-03-27 13:35:00,163.4,163.52,163.4,163.49,8970.0,144.6905,144.7967,144.6905,144.7702,8970.0
2017-03-27 13:40:00,163.49,163.54,163.48,163.52,1700.0,144.7702,144.8145,144.7613,144.7967,1700.0
2017-03-27 13:45:00,163.5,163.71,163.45,163.65,10076.0,144.779,144.965,144.7348,144.9119,10076.0
2017-03-27 13:50:00,163.65,163.77,163.59,163.74,5850.0,144.9119,145.0181,144.8587,144.9916,5850.0
2017-03-27 13:55:00,163.75,163.79,163.65,163.76,8192.0,145.0004,145.0358,144.9119,145.0093,8192.0
2017-03-27 14:00:00,163.78,163.79,163.62,163.62,1696.0,145.027,145.0358,144.8853,144.8853,1696.0
2017-03-27 14:05:00,163.62,163.77,163.6,163.71,4943.0,144.8853,145.0181,144.8676,144.965,4943.0
2017-03-27 14:10:00,163.68,163.9,163.65,163.89,5146.0,144.9384,145.1332,144.9119,145.1244,5146.0
2017-03-27 14:15:00,163.88,163.88,163.64,163.76,10427.0,145.1155,145.1155,144.903,145.0093,10427.0
2017-03-27 14:20:00,163.77,163.77,163.66,163.69,2906.0,145.0181,145.0181,144.9207,144.9473,2906.0
2017-03-27 14:25:00,163.67,163.81,163.58,163.81,4580.0,144.9296,145.0535,144.8499,145.0535,4580.0
2017-03-27 14:30:00,163.78,163.9,163.71,163.9,7704.0,145.027,145.1332,144.965,145.1332,7704.0
2017-03-27 14:35:00,163.91,163.95,163.83,163.94,7817.0,145.1421,145.1775,145.0713,145.1687,7817.0
2017-03-27 14:40:00,163.88,163.92,163.74,163.78,3309.0,145.1155,145.1509,144.9916,145.027,3309.0
2017-03-27 14:45:00,163.78,163.98,163.77,163.91,3800.0,145.027,145.2041,145.0181,145.1421,3800.0
2017-03-27 14:50:00,163.89,163.89,163.78,163.79,6589.0,145.1244,145.1244,145.027,145.0358,6589.0
2017-03-27 14:55:00,163.82,163.91,163.74,163.89,5547.0,145.0624,145.1421,144.9916,145.1244,5547.0
2017-03-27 15:00:00,163.91,163.95,163.81,163.81,2767.0,145.1421,145.1775,145.0535,145.0535,2767.0
2017-03-27 15:05:00,163.84,163.89,163.77,163.83,6501.0,145.0801,145.1244,145.0181,145.0713,6501.0
2017-03-27 15:10:00,163.85,163.91,163.82,163.82,4552.0,145.089,145.1421,145.0624,145.0624,4552.0
2017-03-27 15:15:00,163.81,163.86,163.79,163.83,4450.0,145.0535,145.0978,145.0358,145.0713,4450.0
2017-03-27 15:20:00,163.85,163.85,163.62,163.65,5708.0,145.089,145.089,144.8853,144.9119,5708.0
2017-03-27 15:25:00,163.69,163.76,163.62,163.62,7059.0,144.9473,145.0093,144.8853,144.8853,7059.0
2017-03-27 15:30:00,163.61,163.8,163.57,163.73,6801.0,144.8764,145.0447,144.841,144.9827,6801.0
2017-03-27 15:35:00,163.72,163.81,163.69,163.74,8148.0,144.9738,145.0535,144.9473,144.9916,8148.0
2017-03-27 15:40:00,163.73,163.79,163.62,163.7,9758.0,144.9827,145.0358,144.8853,144.9561,9758.0
2017-03-27 15:45:00,163.7,163.8,163.67,163.69,12842.0,144.9561,145.0447,144.9296,144.9473,12842.0
2017-03-27 15:50:00,163.69,163.78,163.65,163.71,14931.0,144.9473,145.027,144.9119,144.965,14931.0
2017-03-27 15:55:00,163.69,163.82,163.62,163.74,48392.0,144.9473,145.0624,144.8853,144.9916,48392.0
2017-03-28 09:30:00,161.46,162.87,160.96,161.75,63849.0,142.9726,144.2212,142.5299,143.2294,63849.0
2017-03-28 09:35:00,161.83,162.41,161.76,162.14,13064.0,143.3003,143.8138,143.2383,143.5748,13064.0
2017-03-28 09:40:00,162.13,162.28,161.99,162.28,10043.0,143.5659,143.6987,143.4419,143.6987,10043.0
2017-03-28 09:45:00,162.28,162.28,162.03,162.15,5070.0,143.6987,143.6987,143.4774,143.5836,5070.0
2017-03-28 09:50:00,162.14,162.29,161.91,162.29,12356.0,143.5748,143.7076,143.3711,143.7076,12356.0
2017-03-28 09:55:00,162.32,162.68,162.32,162.34,8033.0,143.7341,144.0529,143.7341,143.7519,8033.0
2017-03-28 10:00:00,162.41,162.99,162.41,162.99,6753.0,143.8138,144.3274,143.8138,144.3274,6753.0
2017-03-28 10:05:00,162.99,163.02,162.85,162.98,4221.0,144.3274,144.354,144.2035,144.3186,4221.0
2017-03-28 10:10:00,163.0,163.02,162.79,162.84,31814.0,144.3363,144.354,144.1503,144.1946,31814.0
2017-03-28 10:15:00,162.86,162.86,162.62,162.62,8925.0,144.2123,144.2123,143.9998,143.9998,8925.0
2017-03-28 10:20:00,162.62,162.65,162.38,162.55,6695.0,143.9998,144.0264,143.7873,143.9378,6695.0
2017-03-28 10:25:00,162.51,162.55,162.29,162.33,7373.0,143.9024,143.9378,143.7076,143.743,7373.0
2017-03-28 10:30:00,162.43,162.43,162.15,162.22,9796.0,143.8316,143.8316,143.5836,143.6456,9796.0
2017-03-28 10:35:00,162.26,162.26,162.03,162.2,11581.0,143.681,143.681,143.4774,143.6279,11581.0
2017-03-28 10:40:00,162.2,162.5,162.2,162.5,8177.0,143.6279,143.8935,143.6279,143.8935,8177.0
2017-03-28 10:45:00,162.53,162.56,162.42,162.48,24724.0,143.9201,143.9467,143.8227,143.8758,24724.0
2017-03-28 10:50:00,162.49,162.54,162.4,162.54,9829.0,143.8847,143.929,143.805,143.929,9829.0
2017-03-28 10:55:00,162.54,162.55,162.1,162.11,8347.0,143.929,143.9378,143.5393,143.5482,8347.0
2017-03-28 11:00:00,162.21,162.26,162.08,162.18,8603.0,143.6367,143.681,143.5216,143.6102,8603.0
2017-03-28 11:05:00,162.2,162.33,162.09,162.28,10560.0,143.6279,143.743,143.5305,143.6987,10560.0
2017-03-28 11:10:00,162.27,162.29,162.13,162.15,5452.0,143.6899,143.7076,143.5659,143.5836,5452.0
2017-03-28 11:15:00,162.15,162.17,162.02,162.02,15908.0,143.5836,143.6013,143.4685,143.4685,15908.0
2017-03-28 11:20:00,162.03,162.1,161.78,161.78,10755.0,143.4774,143.5393,143.256,143.256,10755.0
2017-03-28 11:25:00,161.78,162.03,161.66,162.03,9096.0,143.256,143.4774,143.1497,143.4774,9096.0
2017-03-28 11:30:00,162.01,162.03,161.93,162.01,11442.0,143.4596,143.4774,143.3888,143.4596,11442.0
2017-03-28 11:35:00,161.98,161.98,161.89,161.91,4143.0,143.4331,143.4331,143.3534,143.3711,4143.0
2017-03-28 11:40:00,161.89,162.0,161.89,161.93,6945.0,143.3534,143.4508,143.3534,143.3888,6945.0
2017-03-28 11:45:00,161.91,162.05,161.91,162.02,7026.0,143.3711,143.4951,143.3711,143.4685,7026.0
2017-03-28 11:50:00,162.05,162.07,161.95,161.95,6525.0,143.4951,143.5128,143.4065,143.4065,6525.0
2017-03-28 11:55:00,161.95,162.0,161.9,161.9,4493.0,143.4065,143.4508,143.3622,143.3622,4493.0
2017-03-28 12:00:00,161.9,162.04,161.9,162.03,12802.0,143.3622,143.4862,143.3622,143.4774,12802.0
2017-03-28 12:05:00,162.06,162.07,161.99,161.99,1922.0,143.5039,143.5128,143.4419,143.4419,1922.0
2017-03-28 12:10:00,162.02,162.02,161.92,161.95,7017.0,143.4685,143.4685,143.3799,143.4065,7017.0
2017-03-28 12:15:00,161.95,162.02,161.9,161.9,4728.0,143.4065,143.4685,143.3622,143.3622,4728.0
2017-03-28 12:20:00,161.89,161.9,161.86,161.87,1800.0,143.3534,143.3622,143.3268,143.3357,1800.0
2017-03-28 12:25:00,161.87,161.87,161.76,161.76,4244.0,143.3357,143.3357,143.2383,143.2383,4244.0
2017-03-28 12:30:00,161.76,161.78,161.68,161.68,6694.0,143.2383,143.256,143.1674,143.1674,6694.0
2017-03-28 12:35:00,161.71,161.85,161.69,161.85,5116.0,143.194,143.318,143.1763,143.318,5116.0
2017-03-28 12:40:00,161.78,161.83,161.74,161.81,4941.0,143.256,143.3003,143.2206,143.2825,4941.0
2017-03-28 12:45:00,161.78,161.87,161.77,161.87,9010.0,143.256,143.3357,143.2471,143.3357,9010.0
2017-03-28 12:50:00,161.88,162.08,161.85,161.96,9961.0,143.3445,143.5216,143.318,143.4154,9961.0
2017-03-28 12:55:00,161.94,161.98,161.89,161.96,6320.0,143.3977,143.4331,143.3534,143.4154,6320.0
2017-03-28 13:00:00,161.96,162.1,161.92,162.08,4736.0,143.4154,143.5393,143.3799,143.5216,4736.0
2017-03-28 13:05:00,162.06,162.07,161.98,162.0,10925.0,143.5039,143.5128,143.4331,143.4508,10925.0
2017-03-28 13:10:00,161.98,162.11,161.98,162.1,9607.0,143.4331,143.5482,143.4331,143.5393,9607.0
2017-03-28 13:15:00,162.1,162.1,161.96,161.98,5525.0,143.5393,143.5393,143.4154,143.4331,5525.0
2017-03-28 13:20:00,161.94,162.03,161.89,162.02,9822.0,143.3977,143.4774,143.3534,143.4685,9822.0
2017-03-28 13:25:00,162.05,162.05,161.95,161.95,11660.0,143.4951,143.4951,143.4065,143.4065,11660.0
2017-03-28 13:30:00,161.94,161.95,161.92,161.92,4757.0,143.3977,143.4065,143.3799,143.3799,4757.0
2017-03-28 13:35:00,161.94,161.99,161.93,161.99,4945.0,143.3977,143.4419,143.3888,143.4419,4945.0
2017-03-28 13:40:00,161.99,162.03,161.95,161.99,15551.0,143.4419,143.4774,143.4065,143.4419,15551.0
2017-03-28 13:45:00,162.0,162.0,161.88,161.9,11337.0,143.4508,143.4508,143.3445,143.3622,11337.0
2017-03-28 13:50:00,161.91,161.93,161.87,161.9,10433.0,143.3711,143.3888,143.3357,143.3622,10433.0
2017-03-28 13:55:00,161.93,162.04,161.92,162.03,9128.0,143.3888,143.4862,143.3799,143.4774,9128.0
2017-03-28 14:00:00,162.01,162.06,161.95,162.04,7500.0,143.4596,143.5039,143.4065,143.4862,7500.0
2017-03-28 14:05:00,162.02,162.06,161.91,161.96,10200.0,143.4685,143.5039,143.3711,143.4154,10200.0
2017-03-28 14:10:00,161.96,162.04,161.95,162.0,9297.0,143.4154,143.4862,143.4065,143.4508,9297.0
2017-03-28 14:15:00,162.0,162.01,161.92,161.92,4200.0,143.4508,143.4596,143.3799,143.3799,4200.0
2017-03-28 14:20:00,161.94,161.99,161.91,161.97,3949.0,143.3977,143.4419,143.3711,143.4242,3949.0
2017-03-28 14:25:00,162.0,162.05,161.98,162.02,16464.0,143.4508,143.4951,143.4331,143.4685,16464.0
2017-03-28 14:30:00,162.02,162.02,161.9,161.97,16529.0,143.4685,143.4685,143.3622,143.4242,16529.0
2017-03-28 14:35:00,161.97,162.04,161.95,162.01,12163.0,143.4242,143.4862,143.4065,143.4596,12163.0
2017-03-28 14:40:00,162.02,162.21,162.0,162.16,9561.0,143.4685,143.6367,143.4508,143.5925,9561.0
2017-03-28 14:45:00,162.21,162.31,162.19,162.27,6020.0,143.6367,143.7253,143.619,143.6899,6020.0
2017-03-28 14:50:00,162.31,162.33,162.2,162.22,4502.0,143.7253,143.743,143.6279,143.6456,4502.0
2017-03-28 14:55:00,162.22,162.22,162.13,162.16,6420.0,143.6456,143.6456,143.5659,143.5925,6420.0
2017-03-28 15:00:00,162.15,162.4,162.14,162.38,17444.0,143.5836,143.805,143.5748,143.7873,17444.0
2017-03-28 15:05:00,162.39,162.54,162.39,162.49,11933.0,143.7961,143.929,143.7961,143.8847,11933.0
2017-03-28 15:10:00,162.48,162.5,162.42,162.47,10035.0,143.8758,143.8935,143.8227,143.867,10035.0
2017-03-28 15:15:00,162.47,162.49,162.35,162.38,9940.0,143.867,143.8847,143.7607,143.7873,9940.0
2017-03-28 15:20:00,162.38,162.44,162.33,162.41,10537.0,143.7873,143.8404,143.743,143.8138,10537.0
2017-03-28 15:25:00,162.44,162.44,162.35,162.39,8741.0,143.8404,143.8404,143.7607,143.7961,8741.0
2017-03-28 15:30:00,162.39,162.66,162.36,162.64,44850.0,143.7961,144.0352,143.7696,144.0175,44850.0
2017-03-28 15:35:00,162.63,162.77,162.6,162.77,17460.0,144.0087,144.1326,143.9821,144.1326,17460.0
2017-03-28 15:40:00,162.75,162.8,162.7,162.77,22751.0,144.1149,144.1592,144.0706,144.1326,22751.0
2017-03-28 15:45:00,162.76,162.78,162.58,162.66,26420.0,144.1238,144.1415,143.9644,144.0352,26420.0
2017-03-28 15:50:00,162.65,162.68,162.57,162.63,22472.0,144.0264,144.0529,143.9555,144.0087,22472.0
2017-03-28 15:55:00,162.62,162.69,162.29,162.44,73043.0,143.9998,144.0618,143.7076,143.8404,73043.0
2017-03-29 09:30:00,162.14,162.69,161.67,162.64,16017.0,143.5748,144.0618,143.1586,144.0175,16017.0
2017-03-29 09:35:00,162.21,162.5,162.14,162.14,4400.0,143.6367,143.8935,143.5748,143.5748,4400.0
2017-03-29 09:40:00,162.14,162.28,162.1,162.17,3337.0,143.5748,143.6987,143.5393,143.6013,3337.0
2017-03-29 09:45:00,162.05,162.21,161.66,162.21,5229.0,143.4951,143.6367,143.1497,143.6367,5229.0
2017-03-29 09:50:00,162.17,162.35,162.0,162.04,4521.0,143.6013,143.7607,143.4508,143.4862,4521.0
2017-03-29 09:55:00,162.02,162.53,162.02,162.52,7250.0,143.4685,143.9201,143.4685,143.9112,7250.0
2017-03-29 10:00:00,162.45,162.58,162.32,162.49,6663.0,143.8493,143.9644,143.7341,143.8847,6663.0
2017-03-29 10:05:00,162.46,162.54,162.29,162.29,6750.0,143.8581,143.929,143.7076,143.7076,6750.0
2017-03-29 10:10:00,162.28,162.42,162.17,162.25,9664.0,143.6987,143.8227,143.6013,143.6722,9664.0
2017-03-29 10:15:00,162.22,162.35,162.02,162.31,4157.0,143.6456,143.7607,143.4685,143.7253,4157.0
2017-03-29 10:20:00,162.34,162.35,162.14,162.34,6824.0,143.7519,143.7607,143.5748,143.7519,6824.0
2017-03-29 10:25:00,162.37,162.6,162.36,162.6,8079.0,143.7784,143.9821,143.7696,143.9821,8079.0
2017-03-29 10:30:00,162.56,162.56,162.39,162.39,6657.0,143.9467,143.9467,143.7961,143.7961,6657.0
2017-03-29 10:35:00,162.41,162.62,162.41,162.41,10520.0,143.8138,143.9998,143.8138,143.8138,10520.0
2017-03-29 10:40:00,162.38,162.51,162.32,162.43,4100.0,143.7873,143.9024,143.7341,143.8316,4100.0
2017-03-29 10:45:00,162.5,162.51,162.28,162.4,9993.0,143.8935,143.9024,143.6987,143.805,9993.0
2017-03-29 10:50:00,162.45,162.49,162.41,162.41,3504.0,143.8493,143.8847,143.8138,143.8138,3504.0
2017-03-29 10:55:00,162.42,162.42,162.29,162.39,7140.0,143.8227,143.8227,143.7076,143.7961,7140.0
2017-03-29 11:00:00,162.39,162.52,162.35,162.5,10983.0,143.7961,143.9112,143.7607,143.8935,10983.0
2017-03-29 11:05:00,162.5,162.5,162.31,162.36,5306.0,143.8935,143.8935,143.7253,143.7696,5306.0
2017-03-29 11:10:00,162.35,162.51,162.25,162.44,12677.0,143.7607,143.9024,143.6722,143.8404,12677.0
2017-03-29 11:15:00,162.54,162.54,162.4,162.5,4502.0,143.929,143.929,143.805,143.8935,4502.0
2017-03-29 11:20:00,162.55,162.58,162.44,162.49,4221.0,143.9378,143.9644,143.8404,143.8847,4221.0
2017-03-29 11:25:00,162.5,162.67,162.5,162.67,4837.0,143.8935,144.0441,143.8935,144.0441,4837.0
2017-03-29 11:30:00,162.65,162.65,162.43,162.43,10317.0,144.0264,144.0264,143.8316,143.8316,10317.0
2017-03-29 11:35:00,162.47,162.48,162.29,162.34,12331.0,143.867,143.8758,143.7076,143.7519,12331.0
2017-03-29 11:40:00,162.34,162.54,162.32,162.5,5864.0,143.7519,143.929,143.7341,143.8935,5864.0
2017-03-29 11:45:00,162.5,162.6,162.5,162.51,1711.0,143.8935,143.9821,143.8935,143.9024,1711.0
2017-03-29 11:50:00,162.49,162.66,162.47,162.6,6901.0,143.8847,144.0352,143.867,143.9821,6901.0
2017-03-29 11:55:00,162.64,162.65,162.47,162.52,9168.0,144.0175,144.0264,143.867,143.9112,9168.0
2017-03-29 12:00:00,162.51,162.58,162.43,162.52,7400.0,143.9024,143.9644,143.8316,143.9112,7400.0
2017-03-29 12:05:00,162.49,162.55,162.46,162.5,4214.0,143.8847,143.9378,143.8581,143.8935,4214.0
2017-03-29 12:10:00,162.47,162.5,162.44,162.44,3800.0,143.867,143.8935,143.8404,143.8404,3800.0
2017-03-29 12:15:00,162.46,162.65,162.46,162.59,8128.0,143.8581,144.0264,143.8581,143.9732,8128.0
2017-03-29 12:20:00,162.61,162.7,162.61,162.69,3500.0,143.9909,144.0706,143.9909,144.0618,3500.0
2017-03-29 12:25:00,162.67,162.84,162.66,162.84,4550.0,144.0441,144.1946,144.0352,144.1946,4550.0
2017-03-29 12:30:00,162.76,162.82,162.71,162.82,3552.0,144.1238,144.1769,144.0795,144.1769,3552.0
2017-03-29 12:35:00,162.78,162.87,162.71,162.81,5156.0,144.1415,144.2212,144.0795,144.168,5156.0
2017-03-29 12:40:00,162.78,162.82,162.72,162.76,1962.0,144.1415,144.1769,144.0883,144.1238,1962.0
2017-03-29 12:45:00,162.78,162.79,162.59,162.66,4551.0,144.1415,144.1503,143.9732,144.0352,4551.0
2017-03-29 12:50:00,162.64,162.67,162.52,162.52,2585.0,144.0175,144.0441,143.9112,143.9112,2585.0
2017-03-29 12:55:00,162.48,162.54,162.41,162.53,4823.0,143.8758,143.929,143.8138,143.9201,4823.0
2017-03-29 13:00:00,162.57,162.6,162.52,162.6,2768.0,143.9555,143.9821,143.9112,143.9821,2768.0
2017-03-29 13:05:00,162.62,162.75,162.61,162.72,3937.0,143.9998,144.1149,143.9909,144.0883,3937.0
2017-03-29 13:10:00,162.74,162.82,162.72,162.78,4964.0,144.1061,144.1769,144.0883,144.1415,4964.0
2017-03-29 13:15:00,162.79,162.87,162.76,162.85,3805.0,144.1503,144.2212,144.1238,144.2035,3805.0
2017-03-29 13:20:00,162.85,162.91,162.85,162.89,1802.0,144.2035,144.2566,144.2035,144.2389,1802.0
2017-03-29 13:25:00,162.88,163.07,162.88,163.03,5680.0,144.23,144.3983,144.23,144.3629,5680.0
2017-03-29 13:30:00,162.98,163.07,162.96,163.07,4550.0,144.3186,144.3983,144.3009,144.3983,4550.0
2017-03-29 13:35:00,163.03,163.16,163.01,163.15,5912.0,144.3629,144.478,144.3451,144.4691,5912.0
2017-03-29 13:40:00,163.08,163.14,163.02,163.14,5725.0,144.4071,144.4603,144.354,144.4603,5725.0
2017-03-29 13:45:00,163.12,163.32,163.02,163.29,6888.0,144.4425,144.6196,144.354,144.5931,6888.0
2017-03-29 13:50:00,163.3,163.39,163.26,163.39,7620.0,144.6019,144.6816,144.5665,144.6816,7620.0
2017-03-29 13:55:00,163.38,163.38,163.2,163.21,5608.0,144.6728,144.6728,144.5134,144.5222,5608.0
2017-03-29 14:00:00,163.26,163.31,163.16,163.17,4418.0,144.5665,144.6108,144.478,144.4868,4418.0
2017-03-29 14:05:00,163.17,163.19,163.13,163.14,9316.0,144.4868,144.5045,144.4514,144.4603,9316.0
2017-03-29 14:10:00,163.13,163.19,163.11,163.17,4092.0,144.4514,144.5045,144.4337,144.4868,4092.0
2017-03-29 14:15:00,163.2,163.24,163.18,163.19,6362.0,144.5134,144.5488,144.4957,144.5045,6362.0
2017-03-29 14:20:00,163.22,163.22,163.11,163.13,11727.0,144.5311,144.5311,144.4337,144.4514,11727.0
2017-03-29 14:25:00,163.13,163.22,163.12,163.16,5566.0,144.4514,144.5311,144.4425,144.478,5566.0
2017-03-29 14:30:00,163.16,163.22,163.13,163.21,5689.0,144.478,144.5311,144.4514,144.5222,5689.0
2017-03-29 14:35:00,163.2,163.27,163.11,163.24,5656.0,144.5134,144.5754,144.4337,144.5488,5656.0
2017-03-29 14:40:00,163.22,163.32,163.14,163.3,5315.0,144.5311,144.6196,144.4603,144.6019,5315.0
2017-03-29 14:45:00,163.3,163.36,163.25,163.29,6700.0,144.6019,144.6551,144.5577,144.5931,6700.0
2017-03-29 14:50:00,163.29,163.5,163.29,163.45,5818.0,144.5931,144.779,144.5931,144.7348,5818.0
2017-03-29 14:55:00,163.39,163.47,163.34,163.37,5967.0,144.6816,144.7525,144.6374,144.6639,5967.0
2017-03-29 15:00:00,163.37,163.44,163.36,163.4,5716.0,144.6639,144.7259,144.6551,144.6905,5716.0
2017-03-29 15:05:00,163.42,163.59,163.41,163.58,11251.0,144.7082,144.8587,144.6993,144.8499,11251.0
2017-03-29 15:10:00,163.58,163.58,163.38,163.4,6830.0,144.8499,144.8499,144.6728,144.6905,6830.0
2017-03-29 15:15:00,163.41,163.62,163.4,163.61,5044.0,144.6993,144.8853,144.6905,144.8764,5044.0
2017-03-29 15:20:00,163.6,163.62,163.51,163.56,6732.0,144.8676,144.8853,144.7879,144.8322,6732.0
2017-03-29 15:25:00,163.56,163.68,163.56,163.62,4720.0,144.8322,144.9384,144.8322,144.8853,4720.0
2017-03-29 15:30:00,163.62,163.66,163.52,163.64,13396.0,144.8853,144.9207,144.7967,144.903,13396.0
2017-03-29 15:35:00,163.65,163.66,163.59,163.6,8943.0,144.9119,144.9207,144.8587,144.8676,8943.0
2017-03-29 15:40:00,163.61,163.63,163.53,163.53,8976.0,144.8764,144.8942,144.8056,144.8056,8976.0
2017-03-29 15:45:00,163.54,163.55,163.43,163.52,16354.0,144.8145,144.8233,144.7171,144.7967,16354.0
2017-03-29 15:50:00,163.53,163.65,163.51,163.63,27152.0,144.8056,144.9119,144.7879,144.8942,27152.0
2017-03-29 15:55:00,163.61,163.76,163.49,163.7,59668.0,144.8764,145.0093,144.7702,144.9561,59668.0
2017-03-30 09:30:00,163.75,163.89,163.36,163.36,45687.0,145.0004,145.1244,144.6551,144.6551,45687.0
2017-03-30 09:35:00,163.23,163.25,162.81,162.85,3612.0,144.54,144.5577,144.168,144.2035,3612.0
2017-03-30 09:40:00,162.94,163.03,162.83,162.86,6201.0,144.2832,144.3629,144.1858,144.2123,6201.0
2017-03-30 09:45:00,162.84,162.88,162.59,162.65,7868.0,144.1946,144.23,143.9732,144.0264,7868.0
2017-03-30 09:50:00,162.69,162.75,162.5,162.5,3151.0,144.0618,144.1149,143.8935,143.8935,3151.0
2017-03-30 09:55:00,162.49,162.68,162.45,162.45,7644.0,143.8847,144.0529,143.8493,143.8493,7644.0
2017-03-30 10:00:00,162.48,162.98,162.44,162.97,5893.0,143.8758,144.3186,143.8404,144.3097,5893.0
2017-03-30 10:05:00,162.92,162.97,162.88,162.93,6053.0,144.2654,144.3097,144.23,144.2743,6053.0
2017-03-30 10:10:00,162.88,163.07,162.85,162.85,5000.0,144.23,144.3983,144.2035,144.2035,5000.0
2017-03-30 10:15:00,162.83,162.92,162.81,162.81,1899.0,144.1858,144.2654,144.168,144.168,1899.0
2017-03-30 10:20:00,162.78,162.99,162.78,162.94,3790.0,144.1415,144.3274,144.1415,144.2832,3790.0
2017-03-30 10:25:00,162.92,162.93,162.74,162.76,3400.0,144.2654,144.2743,144.1061,144.1238,3400.0
2017-03-30 10:30:00,162.74,162.79,162.59,162.79,7445.0,144.1061,144.1503,143.9732,144.1503,7445.0
2017-03-30 10:35:00,162.77,162.96,162.63,162.74,7900.0,144.1326,144.3009,144.0087,144.1061,7900.0
2017-03-30 10:40:00,162.83,162.84,162.76,162.79,6702.0,144.1858,144.1946,144.1238,144.1503,6702.0
2017-03-30 10:45:00,162.85,163.01,162.85,162.9,5718.0,144.2035,144.3451,144.2035,144.2477,5718.0
2017-03-30 10:50:00,162.93,163.01,162.85,162.96,16288.0,144.2743,144.3451,144.2035,144.3009,16288.0
2017-03-30 10:55:00,162.98,163.0,162.85,162.86,15076.0,144.3186,144.3363,144.2035,144.2123,15076.0
2017-03-30 11:00:00,162.87,163.11,162.83,163.1,40410.0,144.2212,144.4337,144.1858,144.4248,40410.0
2017-03-30 11:05:00,163.12,163.22,163.11,163.13,8558.0,144.4425,144.5311,144.4337,144.4514,8558.0
2017-03-30 11:10:00,163.16,163.21,163.01,163.2,4450.0,144.478,144.5222,144.3451,144.5134,4450.0
2017-03-30 11:15:00,163.2,163.22,162.91,162.93,5344.0,144.5134,144.5311,144.2566,144.2743,5344.0
2017-03-30 11:20:00,162.92,162.94,162.85,162.9,5077.0,144.2654,144.2832,144.2035,144.2477,5077.0
2017-03-30 11:25:00,162.96,163.0,162.81,162.86,6507.0,144.3009,144.3363,144.168,144.2123,6507.0
2017-03-30 11:30:00,162.89,163.01,162.88,162.93,8339.0,144.2389,144.3451,144.23,144.2743,8339.0
2017-03-30 11:35:00,162.87,163.0,162.87,162.95,2650.0,144.2212,144.3363,144.2212,144.292,2650.0
2017-03-30 11:40:00,162.98,163.03,162.88,162.9,3150.0,144.3186,144.3629,144.23,144.2477,3150.0
2017-03-30 11:45:00,162.89,162.91,162.61,162.61,5173.0,144.2389,144.2566,143.9909,143.9909,5173.0
2017-03-30 11:50:00,162.62,162.74,162.6,162.65,6397.0,143.9998,144.1061,143.9821,144.0264,6397.0
2017-03-30 11:55:00,162.64,162.64,162.43,162.46,5095.0,144.0175,144.0175,143.8316,143.8581,5095.0
2017-03-30 12:00:00,162.48,162.53,162.4,162.4,7600.0,143.8758,143.9201,143.805,143.805,7600.0
2017-03-30 12:05:00,162.45,162.45,162.35,162.35,6365.0,143.8493,143.8493,143.7607,143.7607,6365.0
2017-03-30 12:10:00,162.37,162.38,162.18,162.37,12676.0,143.7784,143.7873,143.6102,143.7784,12676.0
2017-03-30 12:15:00,162.41,162.52,162.38,162.38,6830.0,143.8138,143.9112,143.7873,143.7873,6830.0
2017-03-30 12:20:00,162.39,162.39,162.31,162.31,2064.0,143.7961,143.7961,143.7253,143.7253,2064.0
2017-03-30 12:25:00,162.31,162.4,162.27,162.27,3299.0,143.7253,143.805,143.6899,143.6899,3299.0
2017-03-30 12:30:00,162.27,162.41,162.26,162.38,5143.0,143.6899,143.8138,143.681,143.7873,5143.0
2017-03-30 12:35:00,162.36,162.39,162.2,162.28,6088.0,143.7696,143.7961,143.6279,143.6987,6088.0
2017-03-30 12:40:00,162.24,162.38,162.21,162.24,6037.0,143.6633,143.7873,143.6367,143.6633,6037.0
2017-03-30 12:45:00,162.28,162.32,162.21,162.29,1901.0,143.6987,143.7341,143.6367,143.7076,1901.0
2017-03-30 12:50:00,162.29,162.34,162.24,162.31,3805.0,143.7076,143.7519,143.6633,143.7253,3805.0
2017-03-30 12:55:00,162.31,162.39,162.27,162.37,3200.0,143.7253,143.7961,143.6899,143.7784,3200.0
2017-03-30 13:00:00,162.39,162.4,162.25,162.25,3950.0,143.7961,143.805,143.6722,143.6722,3950.0
2017-03-30 13:05:00,162.25,162.25,162.19,162.19,2423.0,143.6722,143.6722,143.619,143.619,2423.0
2017-03-30 13:10:00,162.24,162.34,162.2,162.34,2700.0,143.6633,143.7519,143.6279,143.7519,2700.0
2017-03-30 13:15:00,162.33,162.33,162.23,162.23,1300.0,143.743,143.743,143.6545,143.6545,1300.0
2017-03-30 13:20:00,162.24,162.35,162.24,162.35,3102.0,143.6633,143.7607,143.6633,143.7607,3102.0
2017-03-30 13:25:00,162.35,162.35,162.27,162.29,3154.0,143.7607,143.7607,143.6899,143.7076,3154.0
2017-03-30 13:30:00,162.3,162.38,162.25,162.38,5019.0,143.7164,143.7873,143.6722,143.7873,5019.0
2017-03-30 13:35:00,162.39,162.68,162.36,162.68,22473.0,143.7961,144.0529,143.7696,144.0529,22473.0
2017-03-30 13:40:00,162.64,163.04,162.6,163.02,21229.0,144.0175,144.3717,143.9821,144.354,21229.0
2017-03-30 13:45:00,163.0,163.02,162.96,162.98,3309.0,144.3363,144.354,144.3009,144.3186,3309.0
2017-03-30 13:50:00,162.99,162.99,162.89,162.93,4432.0,144.3274,144.3274,144.2389,144.2743,4432.0
2017-03-30 13:55:00,162.93,162.97,162.9,162.91,6007.0,144.2743,144.3097,144.2477,144.2566,6007.0
2017-03-30 14:00:00,162.95,162.95,162.81,162.86,5321.0,144.292,144.292,144.168,144.2123,5321.0
2017-03-30 14:05:00,162.82,162.95,162.82,162.92,4992.0,144.1769,144.292,144.1769,144.2654,4992.0
2017-03-30 14:10:00,162.91,162.93,162.83,162.83,8014.0,144.2566,144.2743,144.1858,144.1858,8014.0
2017-03-30 14:15:00,162.84,162.92,162.84,162.9,4248.0,144.1946,144.2654,144.1946,144.2477,4248.0
2017-03-30 14:20:00,162.9,162.9,162.75,162.77,5325.0,144.2477,144.2477,144.1149,144.1326,5325.0
2017-03-30 14:25:00,162.78,162.96,162.77,162.93,6868.0,144.1415,144.3009,144.1326,144.2743,6868.0
2017-03-30 14:30:00,162.94,162.94,162.73,162.76,6234.0,144.2832,144.2832,144.0972,144.1238,6234.0
2017-03-30 14:35:00,162.78,162.8,162.71,162.76,9037.0,144.1415,144.1592,144.0795,144.1238,9037.0
2017-03-30 14:40:00,162.77,162.8,162.75,162.79,9256.0,144.1326,144.1592,144.1149,144.1503,9256.0
2017-03-30 14:45:00,162.79,162.8,162.74,162.78,12406.0,144.1503,144.1592,144.1061,144.1415,12406.0
2017-03-30 14:50:00,162.8,163.05,162.78,162.89,50665.0,144.1592,144.3806,144.1415,144.2389,50665.0
2017-03-30 14:55:00,162.91,163.02,162.87,162.93,48003.0,144.2566,144.354,144.2212,144.2743,48003.0
2017-03-30 15:00:00,162.97,163.07,162.89,163.02,17607.0,144.3097,144.3983,144.2389,144.354,17607.0
2017-03-30 15:05:00,163.01,163.05,162.93,162.93,11053.0,144.3451,144.3806,144.2743,144.2743,11053.0
2017-03-30 15:10:00,162.94,163.02,162.92,163.02,7069.0,144.2832,144.354,144.2654,144.354,7069.0
2017-03-30 15:15:00,163.01,163.01,162.88,162.89,9582.0,144.3451,144.3451,144.23,144.2389,9582.0
2017-03-30 15:20:00,162.88,162.97,162.84,162.87,7779.0,144.23,144.3097,144.1946,144.2212,7779.0
2017-03-30 15:25:00,162.88,162.91,162.81,162.85,11536.0,144.23,144.2566,144.168,144.2035,11536.0
2017-03-30 15:30:00,162.87,162.88,162.62,162.66,25896.0,144.2212,144.23,143.9998,144.0352,25896.0
2017-03-30 15:35:00,162.69,162.69,162.57,162.66,12917.0,144.0618,144.0618,143.9555,144.0352,12917.0
2017-03-30 15:40:00,162.66,162.66,162.45,162.46,33247.0,144.0352,144.0352,143.8493,143.8581,33247.0
2017-03-30 15:45:00,162.46,162.55,162.35,162.35,25425.0,143.8581,143.9378,143.7607,143.7607,25425.0
2017-03-30 15:50:00,162.37,162.55,162.37,162.46,20698.0,143.7784,143.9378,143.7784,143.8581,20698.0
2017-03-30 15:55:00,162.46,162.48,162.38,162.45,48527.0,143.8581,143.8758,143.7873,143.8493,48527.0
2017-03-31 09:30:00,162.38,162.38,161.62,162.32,13238.0,143.7873,143.7873,143.1143,143.7341,13238.0
2017-03-31 09:35:00,162.27,162.35,161.82,162.22,10285.0,143.6899,143.7607,143.2914,143.6456,10285.0
2017-03-31 09:40:00,162.28,162.72,162.25,162.72,9967.0,143.6987,144.0883,143.6722,144.0883,9967.0
2017-03-31 09:45:00,162.74,162.75,162.44,162.5,9806.0,144.1061,144.1149,143.8404,143.8935,9806.0
2017-03-31 09:50:00,162.47,162.69,162.43,162.61,10883.0,143.867,144.0618,143.8316,143.9909,10883.0
2017-03-31 09:55:00,162.61,162.61,162.3,162.3,3695.0,143.9909,143.9909,143.7164,143.7164,3695.0
2017-03-31 10:00:00,162.34,162.66,162.29,162.64,6741.0,143.7519,144.0352,143.7076,144.0175,6741.0
2017-03-31 10:05:00,162.68,162.85,162.68,162.77,6464.0,144.0529,144.2035,144.0529,144.1326,6464.0
2017-03-31 10:10:00,162.76,163.05,162.68,162.91,12558.0,144.1238,144.3806,144.0529,144.2566,12558.0
2017-03-31 10:15:00,162.87,162.91,162.79,162.87,7544.0,144.2212,144.2566,144.1503,144.2212,7544.0
2017-03-31 10:20:00,162.85,162.94,162.84,162.85,5100.0,144.2035,144.2832,144.1946,144.2035,5100.0
2017-03-31 10:25:00,162.87,163.03,162.79,162.93,8425.0,144.2212,144.3629,144.1503,144.2743,8425.0
2017-03-31 10:30:00,162.88,163.08,162.87,162.93,19175.0,144.23,144.4071,144.2212,144.2743,19175.0
2017-03-31 10:35:00,162.98,163.1,162.94,163.03,6661.0,144.3186,144.4248,144.2832,144.3629,6661.0
2017-03-31 10:40:00,163.02,163.41,163.02,163.26,13553.0,144.354,144.6993,144.354,144.5665,13553.0
2017-03-31 10:45:00,163.28,163.29,162.9,162.95,10760.0,144.5842,144.5931,144.2477,144.292,10760.0
2017-03-31 10:50:00,162.93,163.1,162.92,163.1,11803.0,144.2743,144.4248,144.2654,144.4248,11803.0
2017-03-31 10:55:00,163.09,163.09,162.95,162.97,7518.0,144.416,144.416,144.292,144.3097,7518.0
2017-03-31 11:00:00,162.9,163.01,162.9,162.98,4907.0,144.2477,144.3451,144.2477,144.3186,4907.0
2017-03-31 11:05:00,162.96,163.2,162.95,163.2,4103.0,144.3009,144.5134,144.292,144.5134,4103.0
2017-03-31 11:10:00,163.23,163.4,163.23,163.3,9223.0,144.54,144.6905,144.54,144.6019,9223.0
2017-03-31 11:15:00,163.28,163.28,163.1,163.17,4917.0,144.5842,144.5842,144.4248,144.4868,4917.0
2017-03-31 11:20:00,163.2,163.23,163.09,163.13,5742.0,144.5134,144.54,144.416,144.4514,5742.0
2017-03-31 11:25:00,163.16,163.27,163.12,163.2,6149.0,144.478,144.5754,144.4425,144.5134,6149.0
2017-03-31 11:30:00,163.23,163.25,163.1,163.23,4266.0,144.54,144.5577,144.4248,144.54,4266.0
2017-03-31 11:35:00,163.2,163.2,162.95,162.95,6915.0,144.5134,144.5134,144.292,144.292,6915.0
2017-03-31 11:40:00,162.98,163.02,162.92,162.92,4800.0,144.3186,144.354,144.2654,144.2654,4800.0
2017-03-31 11:45:00,162.88,163.01,162.85,163.01,3600.0,144.23,144.3451,144.2035,144.3451,3600.0
2017-03-31 11:50:00,163.03,163.08,162.97,163.03,12265.0,144.3629,144.4071,144.3097,144.3629,12265.0
2017-03-31 11:55:00,163.03,163.09,163.02,163.06,6116.0,144.3629,144.416,144.354,144.3894,6116.0
2017-03-31 12:00:00,163.03,163.11,163.0,163.0,8300.0,144.3629,144.4337,144.3363,144.3363,8300.0
2017-03-31 12:05:00,162.99,162.99,162.82,162.84,5071.0,144.3274,144.3274,144.1769,144.1946,5071.0
2017-03-31 12:10:00,162.83,162.87,162.76,162.8,4378.0,144.1858,144.2212,144.1238,144.1592,4378.0
2017-03-31 12:15:00,162.83,162.93,162.83,162.88,4703.0,144.1858,144.2743,144.1858,144.23,4703.0
2017-03-31 12:20:00,162.89,163.08,162.89,163.04,3800.0,144.2389,144.4071,144.2389,144.3717,3800.0
2017-03-31 12:25:00,163.03,163.12,163.02,163.07,2819.0,144.3629,144.4425,144.354,144.3983,2819.0
2017-03-31 12:30:00,163.16,163.16,163.11,163.16,4101.0,144.478,144.478,144.4337,144.478,4101.0
2017-03-31 12:35:00,163.19,163.19,163.07,163.09,4400.0,144.5045,144.5045,144.3983,144.416,4400.0
2017-03-31 12:40:00,163.05,163.11,163.05,163.06,1775.0,144.3806,144.4337,144.3806,144.3894,1775.0
2017-03-31 12:45:00,163.09,163.19,163.09,163.15,1720.0,144.416,144.5045,144.416,144.4691,1720.0
2017-03-31 12:50:00,163.15,163.17,163.05,163.05,2500.0,144.4691,144.4868,144.3806,144.3806,2500.0
2017-03-31 12:55:00,163.06,163.18,163.04,163.13,2745.0,144.3894,144.4957,144.3717,144.4514,2745.0
2017-03-31 13:00:00,163.09,163.13,163.06,163.08,900.0,144.416,144.4514,144.3894,144.4071,900.0
2017-03-31 13:05:00,163.11,163.2,163.09,163.13,4500.0,144.4337,144.5134,144.416,144.4514,4500.0
2017-03-31 13:10:00,163.1,163.1,163.04,163.07,5100.0,144.4248,144.4248,144.3717,144.3983,5100.0
2017-03-31 13:15:00,163.07,163.11,162.99,162.99,4409.0,144.3983,144.4337,144.3274,144.3274,4409.0
2017-03-31 13:20:00,163.0,163.14,162.95,163.09,4337.0,144.3363,144.4603,144.292,144.416,4337.0
2017-03-31 13:25:00,163.03,163.1,163.0,163.02,4316.0,144.3629,144.4248,144.3363,144.354,4316.0
2017-03-31 13:30:00,163.02,163.04,162.95,162.99,7290.0,144.354,144.3717,144.292,144.3274,7290.0
2017-03-31 13:35:00,162.99,163.04,162.9,162.97,5600.0,144.3274,144.3717,144.2477,144.3097,5600.0
2017-03-31 13:40:00,162.99,162.99,162.75,162.75,6365.0,144.3274,144.3274,144.1149,144.1149,6365.0
2017-03-31 13:45:00,162.78,162.92,162.77,162.82,6547.0,144.1415,144.2654,144.1326,144.1769,6547.0
2017-03-31 13:50:00,162.82,162.84,162.73,162.75,6037.0,144.1769,144.1946,144.0972,144.1149,6037.0
2017-03-31 13:55:00,162.76,162.84,162.72,162.76,5008.0,144.1238,144.1946,144.0883,144.1238,5008.0
2017-03-31 14:00:00,162.81,162.87,162.74,162.82,4117.0,144.168,144.2212,144.1061,144.1769,4117.0
2017-03-31 14:05:00,162.84,163.03,162.77,162.94,5522.0,144.1946,144.3629,144.1326,144.2832,5522.0
2017-03-31 14:10:00,162.89,162.98,162.86,162.98,6286.0,144.2389,144.3186,144.2123,144.3186,6286.0
2017-03-31 14:15:00,162.98,162.98,162.79,162.87,9383.0,144.3186,144.3186,144.1503,144.2212,9383.0
2017-03-31 14:20:00,162.88,162.88,162.72,162.76,6609.0,144.23,144.23,144.0883,144.1238,6609.0
2017-03-31 14:25:00,162.79,162.82,162.59,162.59,9699.0,144.1503,144.1769,143.9732,143.9732,9699.0
2017-03-31 14:30:00,162.58,162.77,162.56,162.65,9000.0,143.9644,144.1326,143.9467,144.0264,9000.0
2017-03-31 14:35:00,162.59,162.7,162.55,162.56,7033.0,143.9732,144.0706,143.9378,143.9467,7033.0
2017-03-31 14:40:00,162.56,162.61,162.36,162.49,8230.0,143.9467,143.9909,143.7696,143.8847,8230.0
2017-03-31 14:45:00,162.5,162.6,162.41,162.44,6560.0,143.8935,143.9821,143.8138,143.8404,6560.0
2017-03-31 14:50:00,162.44,162.53,162.41,162.41,7671.0,143.8404,143.9201,143.8138,143.8138,7671.0
2017-03-31 14:55:00,162.41,162.58,162.41,162.5,6001.0,143.8138,143.9644,143.8138,143.8935,6001.0
2017-03-31 15:00:00,162.52,162.63,162.5,162.56,8147.0,143.9112,144.0087,143.8935,143.9467,8147.0
2017-03-31 15:05:00,162.55,162.58,162.46,162.58,7147.0,143.9378,143.9644,143.8581,143.9644,7147.0
2017-03-31 15:10:00,162.58,162.6,162.47,162.55,7536.0,143.9644,143.9821,143.867,143.9378,7536.0
2017-03-31 15:15:00,162.56,162.56,162.43,162.49,7895.0,143.9467,143.9467,143.8316,143.8847,7895.0
2017-03-31 15:20:00,162.54,162.59,162.52,162.54,8977.0,143.929,143.9732,143.9112,143.929,8977.0
2017-03-31 15:25:00,162.54,162.64,162.54,162.58,6410.0,143.929,144.0175,143.929,143.9644,6410.0
2017-03-31 15:30:00,162.54,162.76,162.54,162.68,12155.0,143.929,144.1238,143.929,144.0529,12155.0
2017-03-31 15:35:00,162.65,162.72,162.57,162.57,8726.0,144.0264,144.0883,143.9555,143.9555,8726.0
2017-03-31 15:40:00,162.57,162.65,162.55,162.56,7807.0,143.9555,144.0264,143.9378,143.9467,7807.0
2017-03-31 15:45:00,162.54,162.62,162.19,162.22,39799.0,143.929,143.9998,143.619,143.6456,39799.0
2017-03-31 15:50:00,162.22,162.31,162.19,162.24,42481.0,143.6456,143.7253,143.619,143.6633,42481.0
2017-03-31 15:55:00,162.25,162.29,162.01,162.08,55954.0,143.6722,143.7076,143.4596,143.5216,55954.0
2017-04-03 09:30:00,162.07,162.46,161.6,161.92,38644.0,143.5128,143.8581,143.0966,143.3799,38644.0
2017-04-03 09:35:00,161.93,162.25,161.86,161.98,16823.0,143.3888,143.6722,143.3268,143.4331,16823.0
2017-04-03 09:40:00,161.98,162.13,161.86,161.91,13281.0,143.4331,143.5659,143.3268,143.3711,13281.0
2017-04-03 09:45:00,161.97,162.09,161.85,161.97,31375.0,143.4242,143.5305,143.318,143.4242,31375.0
2017-04-03 09:50:00,162.03,162.11,161.97,162.03,18673.0,143.4774,143.5482,143.4242,143.4774,18673.0
2017-04-03 09:55:00,162.03,162.03,161.81,161.89,19957.0,143.4774,143.4774,143.2825,143.3534,19957.0
2017-04-03 10:00:00,161.92,161.93,161.78,161.8,34932.0,143.3799,143.3888,143.256,143.2737,34932.0
2017-04-03 10:05:00,161.78,161.84,161.63,161.76,20418.0,143.256,143.3091,143.1232,143.2383,20418.0
2017-04-03 10:10:00,161.74,161.82,161.66,161.69,15212.0,143.2206,143.2914,143.1497,143.1763,15212.0
2017-04-03 10:15:00,161.73,161.83,161.68,161.81,14658.0,143.2117,143.3003,143.1674,143.2825,14658.0
2017-04-03 10:20:00,161.84,162.15,161.82,162.01,8851.0,143.3091,143.5836,143.2914,143.4596,8851.0
2017-04-03 10:25:00,161.96,161.99,161.81,161.81,7600.0,143.4154,143.4419,143.2825,143.2825,7600.0
2017-04-03 10:30:00,161.83,162.05,161.81,162.05,11625.0,143.3003,143.4951,143.2825,143.4951,11625.0
2017-04-03 10:35:00,162.07,162.19,162.05,162.1,7000.0,143.5128,143.619,143.4951,143.5393,7000.0
2017-04-03 10:40:00,162.14,162.14,161.92,161.93,8072.0,143.5748,143.5748,143.3799,143.3888,8072.0
2017-04-03 10:45:00,161.91,162.08,161.91,161.98,7651.0,143.3711,143.5216,143.3711,143.4331,7651.0
2017-04-03 10:50:00,161.97,161.97,161.69,161.74,7908.0,143.4242,143.4242,143.1763,143.2206,7908.0
2017-04-03 10:55:00,161.77,161.9,161.69,161.82,8600.0,143.2471,143.3622,143.1763,143.2914,8600.0
2017-04-03 11:00:00,161.85,161.98,161.82,161.87,5904.0,143.318,143.4331,143.2914,143.3357,5904.0
2017-04-03 11:05:00,161.87,161.92,161.72,161.75,10053.0,143.3357,143.3799,143.2028,143.2294,10053.0
2017-04-03 11:10:00,161.74,161.81,161.74,161.76,9937.0,143.2206,143.2825,143.2206,143.2383,9937.0
2017-04-03 11:15:00,161.76,161.79,161.56,161.57,9970.0,143.2383,143.2648,143.0612,143.07,9970.0
2017-04-03 11:20:00,161.62,161.7,161.52,161.68,9789.0,143.1143,143.1851,143.0257,143.1674,9789.0
2017-04-03 11:25:00,161.69,161.75,161.66,161.67,5700.0,143.1763,143.2294,143.1497,143.1586,5700.0
2017-04-03 11:30:00,161.66,161.66,161.52,161.55,7713.0,143.1497,143.1497,143.0257,143.0523,7713.0
2017-04-03 11:35:00,161.52,161.6,161.21,161.26,15105.0,143.0257,143.0966,142.7512,142.7955,15105.0
2017-04-03 11:40:00,161.26,161.33,161.08,161.09,12431.0,142.7955,142.8575,142.6361,142.645,12431.0
2017-04-03 11:45:00,161.11,161.2,161.03,161.05,17065.0,142.6627,142.7424,142.5919,142.6096,17065.0
2017-04-03 11:50:00,161.06,161.19,161.0,161.08,13542.0,142.6184,142.7335,142.5653,142.6361,13542.0
2017-04-03 11:55:00,161.11,161.15,161.02,161.02,3900.0,142.6627,142.6981,142.583,142.583,3900.0
2017-04-03 12:00:00,161.02,161.03,160.89,160.89,12372.0,142.583,142.5919,142.4679,142.4679,12372.0
2017-04-03 12:05:00,160.86,160.91,160.72,160.84,13074.0,142.4413,142.4856,142.3174,142.4236,13074.0
2017-04-03 12:10:00,160.88,160.93,160.75,160.88,6800.0,142.459,142.5033,142.3439,142.459,6800.0
2017-04-03 12:15:00,160.92,160.97,160.85,160.92,7758.0,142.4945,142.5387,142.4325,142.4945,7758.0
2017-04-03 12:20:00,160.9,161.08,160.87,161.08,5021.0,142.4767,142.6361,142.4502,142.6361,5021.0
2017-04-03 12:25:00,161.12,161.14,161.04,161.14,5700.0,142.6715,142.6893,142.6007,142.6893,5700.0
2017-04-03 12:30:00,161.14,161.31,161.06,161.3,9435.0,142.6893,142.8398,142.6184,142.8309,9435.0
2017-04-03 12:35:00,161.3,161.31,161.24,161.24,5576.0,142.8309,142.8398,142.7778,142.7778,5576.0
2017-04-03 12:40:00,161.23,161.4,161.23,161.36,5276.0,142.769,142.9195,142.769,142.8841,5276.0
2017-04-03 12:45:00,161.4,161.41,161.31,161.32,8380.0,142.9195,142.9283,142.8398,142.8486,8380.0
2017-04-03 12:50:00,161.34,161.35,161.24,161.26,3352.0,142.8664,142.8752,142.7778,142.7955,3352.0
2017-04-03 12:55:00,161.27,161.32,161.24,161.28,8522.0,142.8044,142.8486,142.7778,142.8132,8522.0
2017-04-03 13:00:00,161.31,161.35,161.25,161.31,14189.0,142.8398,142.8752,142.7867,142.8398,14189.0
2017-04-03 13:05:00,161.3,161.31,161.2,161.2,8056.0,142.8309,142.8398,142.7424,142.7424,8056.0
2017-04-03 13:10:00,161.19,161.36,161.17,161.36,7454.0,142.7335,142.8841,142.7158,142.8841,7454.0
2017-04-03 13:15:00,161.36,161.38,161.13,161.13,12520.0,142.8841,142.9018,142.6804,142.6804,12520.0
2017-04-03 13:20:00,161.12,161.16,161.05,161.06,5857.0,142.6715,142.707,142.6096,142.6184,5857.0
2017-04-03 13:25:00,161.05,161.2,161.04,161.13,6200.0,142.6096,142.7424,142.6007,142.6804,6200.0
2017-04-03 13:30:00,161.14,161.15,161.03,161.06,3788.0,142.6893,142.6981,142.5919,142.6184,3788.0
2017-04-03 13:35:00,161.15,161.15,161.02,161.04,4671.0,142.6981,142.6981,142.583,142.6007,4671.0
2017-04-03 13:40:00,161.04,161.08,160.99,160.99,7006.0,142.6007,142.6361,142.5564,142.5564,7006.0
2017-04-03 13:45:00,161.0,161.11,160.98,161.11,3500.0,142.5653,142.6627,142.5476,142.6627,3500.0
2017-04-03 13:50:00,161.09,161.2,161.0,161.2,8432.0,142.645,142.7424,142.5653,142.7424,8432.0
2017-04-03 13:55:00,161.23,161.36,161.23,161.36,3335.0,142.769,142.8841,142.769,142.8841,3335.0
2017-04-03 14:00:00,161.36,161.37,161.27,161.29,5463.0,142.8841,142.8929,142.8044,142.8221,5463.0
2017-04-03 14:05:00,161.31,161.37,161.3,161.35,8615.0,142.8398,142.8929,142.8309,142.8752,8615.0
2017-04-03 14:10:00,161.34,161.45,161.3,161.44,5241.0,142.8664,142.9638,142.8309,142.9549,5241.0
2017-04-03 14:15:00,161.44,161.44,161.37,161.39,5898.0,142.9549,142.9549,142.8929,142.9106,5898.0
2017-04-03 14:20:00,161.4,161.52,161.39,161.46,5168.0,142.9195,143.0257,142.9106,142.9726,5168.0
2017-04-03 14:25:00,161.47,161.67,161.46,161.67,6537.0,142.9815,143.1586,142.9726,143.1586,6537.0
2017-04-03 14:30:00,161.66,161.74,161.33,161.33,16573.0,143.1497,143.2206,142.8575,142.8575,16573.0
2017-04-03 14:35:00,161.26,161.38,161.24,161.3,6973.0,142.7955,142.9018,142.7778,142.8309,6973.0
2017-04-03 14:40:00,161.28,161.42,161.28,161.37,4300.0,142.8132,142.9372,142.8132,142.8929,4300.0
2017-04-03 14:45:00,161.35,161.37,161.23,161.26,3650.0,142.8752,142.8929,142.769,142.7955,3650.0
2017-04-03 14:50:00,161.26,161.26,161.1,161.13,5693.0,142.7955,142.7955,142.6538,142.6804,5693.0
2017-04-03 14:55:00,161.18,161.19,161.08,161.09,8630.0,142.7247,142.7335,142.6361,142.645,8630.0
2017-04-03 15:00:00,161.12,161.28,161.12,161.18,7609.0,142.6715,142.8132,142.6715,142.7247,7609.0
2017-04-03 15:05:00,161.15,161.28,161.15,161.25,5174.0,142.6981,142.8132,142.6981,142.7867,5174.0
2017-04-03 15:10:00,161.27,161.35,161.24,161.35,11501.0,142.8044,142.8752,142.7778,142.8752,11501.0
2017-04-03 15:15:00,161.35,161.58,161.33,161.48,7208.0,142.8752,143.0789,142.8575,142.9903,7208.0
2017-04-03 15:20:00,161.49,161.64,161.44,161.64,10049.0,142.9992,143.132,142.9549,143.132,10049.0
2017-04-03 15:25:00,161.67,161.68,161.55,161.62,13167.0,143.1586,143.1674,143.0523,143.1143,13167.0
2017-04-03 15:30:00,161.6,161.66,161.5,161.62,14656.0,143.0966,143.1497,143.008,143.1143,14656.0
2017-04-03 15:35:00,161.63,161.76,161.63,161.75,11323.0,143.1232,143.2383,143.1232,143.2294,11323.0
2017-04-03 15:40:00,161.77,161.81,161.67,161.81,18348.0,143.2471,143.2825,143.1586,143.2825,18348.0
2017-04-03 15:45:00,161.8,161.8,161.6,161.67,18959.0,143.2737,143.2737,143.0966,143.1586,18959.0
2017-04-03 15:50:00,161.65,161.72,161.59,161.71,23567.0,143.1409,143.2028,143.0877,143.194,23567.0
2017-04-03 15:55:00,161.7,161.78,161.63,161.66,49373.0,143.1851,143.256,143.1232,143.1497,49373.0
2017-04-04 09:30:00,161.71,161.95,161.6,161.94,17567.0,143.194,143.4065,143.0966,143.3977,17567.0
2017-04-04 09:35:00,161.93,162.0,161.77,161.86,14440.0,143.3888,143.4508,143.2471,143.3268,14440.0
2017-04-04 09:40:00,161.86,162.07,161.81,162.02,13600.0,143.3268,143.5128,143.2825,143.4685,13600.0
2017-04-04 09:45:00,162.01,162.01,161.79,161.82,14347.0,143.4596,143.4596,143.2648,143.2914,14347.0
2017-04-04 09:50:00,161.8,161.81,161.02,161.08,25807.0,143.2737,143.2825,142.583,142.6361,25807.0
2017-04-04 09:55:00,161.12,161.22,161.02,161.22,10260.0,142.6715,142.7601,142.583,142.7601,10260.0
2017-04-04 10:00:00,161.22,161.46,161.12,161.12,14400.0,142.7601,142.9726,142.6715,142.6715,14400.0
2017-04-04 10:05:00,161.26,161.27,161.1,161.1,13570.0,142.7955,142.8044,142.6538,142.6538,13570.0
2017-04-04 10:10:00,161.12,161.13,160.58,160.88,25596.0,142.6715,142.6804,142.1934,142.459,25596.0
2017-04-04 10:15:00,160.92,161.02,160.82,160.93,11181.0,142.4945,142.583,142.4059,142.5033,11181.0
2017-04-04 10:20:00,160.96,160.96,160.71,160.77,21058.0,142.5299,142.5299,142.3085,142.3616,21058.0
2017-04-04 10:25:00,160.75,160.78,160.53,160.67,16945.0,142.3439,142.3705,142.1491,142.2731,16945.0
2017-04-04 10:30:00,160.77,160.78,160.61,160.66,10688.0,142.3616,142.3705,142.2199,142.2642,10688.0
2017-04-04 10:35:00,160.66,160.82,160.66,160.77,7417.0,142.2642,142.4059,142.2642,142.3616,7417.0
2017-04-04 10:40:00,160.79,160.93,160.65,160.92,18121.0,142.3793,142.5033,142.2554,142.4945,18121.0
2017-04-04 10:45:00,160.89,161.2,160.88,161.15,10217.0,142.4679,142.7424,142.459,142.6981,10217.0
2017-04-04 10:50:00,161.16,161.27,161.14,161.14,8904.0,142.707,142.8044,142.6893,142.6893,8904.0
2017-04-04 10:55:00,161.14,161.33,161.14,161.27,6187.0,142.6893,142.8575,142.6893,142.8044,6187.0
2017-04-04 11:00:00,161.25,161.27,161.06,161.18,8818.0,142.7867,142.8044,142.6184,142.7247,8818.0
2017-04-04 11:05:00,161.18,161.24,161.15,161.22,7400.0,142.7247,142.7778,142.6981,142.7601,7400.0
2017-04-04 11:10:00,161.24,161.51,161.15,161.39,18359.0,142.7778,143.0169,142.6981,142.9106,18359.0
2017-04-04 11:15:00,161.41,161.58,161.39,161.55,5923.0,142.9283,143.0789,142.9106,143.0523,5923.0
2017-04-04 11:20:00,161.51,161.79,161.5,161.67,11727.0,143.0169,143.2648,143.008,143.1586,11727.0
2017-04-04 11:25:00,161.67,161.79,161.66,161.79,12115.0,143.1586,143.2648,143.1497,143.2648,12115.0
2017-04-04 11:30:00,161.8,161.98,161.7,161.93,17541.0,143.2737,143.4331,143.1851,143.3888,17541.0
2017-04-04 11:35:00,161.93,162.04,161.9,162.0,10100.0,143.3888,143.4862,143.3622,143.4508,10100.0
2017-04-04 11:40:00,162.01,162.02,161.59,161.59,12641.0,143.4596,143.4685,143.0877,143.0877,12641.0
2017-04-04 11:45:00,161.6,161.63,161.3,161.38,19353.0,143.0966,143.1232,142.8309,142.9018,19353.0
2017-04-04 11:50:00,161.36,161.39,161.19,161.28,11101.0,142.8841,142.9106,142.7335,142.8132,11101.0
2017-04-04 11:55:00,161.29,161.32,161.04,161.08,11220.0,142.8221,142.8486,142.6007,142.6361,11220.0
2017-04-04 12:00:00,161.05,161.17,161.04,161.13,8319.0,142.6096,142.7158,142.6007,142.6804,8319.0
2017-04-04 12:05:00,161.14,161.21,161.13,161.21,7282.0,142.6893,142.7512,142.6804,142.7512,7282.0
2017-04-04 12:10:00,161.21,161.26,161.15,161.24,5662.0,142.7512,142.7955,142.6981,142.7778,5662.0
2017-04-04 12:15:00,161.23,161.26,161.2,161.21,4240.0,142.769,142.7955,142.7424,142.7512,4240.0
2017-04-04 12:20:00,161.2,161.23,161.12,161.23,7220.0,142.7424,142.769,142.6715,142.769,7220.0
2017-04-04 12:25:00,161.15,161.22,161.12,161.13,4569.0,142.6981,142.7601,142.6715,142.6804,4569.0
2017-04-04 12:30:00,161.17,161.49,161.16,161.4,16906.0,142.7158,142.9992,142.707,142.9195,16906.0
2017-04-04 12:35:00,161.42,161.43,161.31,161.33,12522.0,142.9372,142.9461,142.8398,142.8575,12522.0
2017-04-04 12:40:00,161.33,161.34,161.25,161.26,7015.0,142.8575,142.8664,142.7867,142.7955,7015.0
2017-04-04 12:45:00,161.28,161.37,161.26,161.3,21300.0,142.8132,142.8929,142.7955,142.8309,21300.0
2017-04-04 12:50:00,161.3,161.35,161.2,161.21,13725.0,142.8309,142.8752,142.7424,142.7512,13725.0
2017-04-04 12:55:00,161.2,161.2,161.1,161.17,5991.0,142.7424,142.7424,142.6538,142.7158,5991.0
2017-04-04 13:00:00,161.16,161.16,161.01,161.08,13124.0,142.707,142.707,142.5741,142.6361,13124.0
2017-04-04 13:05:00,161.08,161.1,161.04,161.08,10992.0,142.6361,142.6538,142.6007,142.6361,10992.0
2017-04-04 13:10:00,161.09,161.1,160.92,160.93,8243.0,142.645,142.6538,142.4945,142.5033,8243.0
2017-04-04 13:15:00,160.91,160.92,160.86,160.92,9708.0,142.4856,142.4945,142.4413,142.4945,9708.0
2017-04-04 13:20:00,160.92,160.93,160.86,160.87,5358.0,142.4945,142.5033,142.4413,142.4502,5358.0
2017-04-04 13:25:00,160.92,161.0,160.9,160.96,5224.0,142.4945,142.5653,142.4767,142.5299,5224.0
2017-04-04 13:30:00,160.98,161.05,160.98,161.05,3844.0,142.5476,142.6096,142.5476,142.6096,3844.0
2017-04-04 13:35:00,161.05,161.05,161.0,161.03,3252.0,142.6096,142.6096,142.5653,142.5919,3252.0
2017-04-04 13:40:00,161.04,161.09,161.02,161.05,8739.0,142.6007,142.645,142.583,142.6096,8739.0
2017-04-04 13:45:00,161.07,161.15,161.07,161.11,7074.0,142.6273,142.6981,142.6273,142.6627,7074.0
2017-04-04 13:50:00,161.12,161.13,161.06,161.08,5532.0,142.6715,142.6804,142.6184,142.6361,5532.0
2017-04-04 13:55:00,161.08,161.08,161.0,161.01,9139.0,142.6361,142.6361,142.5653,142.5741,9139.0
2017-04-04 14:00:00,161.01,161.02,160.84,160.9,12665.0,142.5741,142.583,142.4236,142.4767,12665.0
2017-04-04 14:05:00,160.92,161.07,160.92,161.07,3593.0,142.4945,142.6273,142.4945,142.6273,3593.0
2017-04-04 14:10:00,161.06,161.09,161.03,161.07,4477.0,142.6184,142.645,142.5919,142.6273,4477.0
2017-04-04 14:15:00,161.09,161.28,161.09,161.2,3819.0,142.645,142.8132,142.645,142.7424,3819.0
2017-04-04 14:20:00,161.18,161.31,161.18,161.31,2659.0,142.7247,142.8398,142.7247,142.8398,2659.0
2017-04-04 14:25:00,161.3,161.34,161.28,161.34,10958.0,142.8309,142.8664,142.8132,142.8664,10958.0
2017-04-04 14:30:00,161.32,161.34,161.25,161.29,6778.0,142.8486,142.8664,142.7867,142.8221,6778.0
2017-04-04 14:35:00,161.3,161.36,161.29,161.32,13352.0,142.8309,142.8841,142.8221,142.8486,13352.0
2017-04-04 14:40:00,161.3,161.31,161.23,161.28,5983.0,142.8309,142.8398,142.769,142.8132,5983.0
2017-04-04 14:45:00,161.26,161.28,161.16,161.2,6833.0,142.7955,142.8132,142.707,142.7424,6833.0
2017-04-04 14:50:00,161.19,161.26,161.18,161.25,5324.0,142.7335,142.7955,142.7247,142.7867,5324.0
2017-04-04 14:55:00,161.25,161.33,161.24,161.26,5994.0,142.7867,142.8575,142.7778,142.7955,5994.0
2017-04-04 15:00:00,161.28,161.4,161.28,161.34,6446.0,142.8132,142.9195,142.8132,142.8664,6446.0
2017-04-04 15:05:00,161.35,161.52,161.35,161.5,10089.0,142.8752,143.0257,142.8752,143.008,10089.0
2017-04-04 15:10:00,161.47,161.55,161.44,161.44,7023.0,142.9815,143.0523,142.9549,142.9549,7023.0
2017-04-04 15:15:00,161.43,161.44,161.39,161.39,8829.0,142.9461,142.9549,142.9106,142.9106,8829.0
2017-04-04 15:20:00,161.38,161.41,161.34,161.36,13221.0,142.9018,142.9283,142.8664,142.8841,13221.0
2017-04-04 15:25:00,161.35,161.35,161.16,161.16,12934.0,142.8752,142.8752,142.707,142.707,12934.0
2017-04-04 15:30:00,161.17,161.26,161.15,161.25,17279.0,142.7158,142.7955,142.6981,142.7867,17279.0
2017-04-04 15:35:00,161.24,161.3,161.21,161.28,12191.0,142.7778,142.8309,142.7512,142.8132,12191.0
2017-04-04 15:40:00,161.29,161.76,161.29,161.68,17101.0,142.8221,143.2383,142.8221,143.1674,17101.0
2017-04-04 15:45:00,161.69,161.69,161.53,161.55,22873.0,143.1763,143.1763,143.0346,143.0523,22873.0
2017-04-04 15:50:00,161.54,161.7,161.51,161.7,23555.0,143.0435,143.1851,143.0169,143.1851,23555.0
2017-04-04 15:55:00,161.68,161.71,161.49,161.49,67821.0,143.1674,143.194,142.9992,142.9992,67821.0
2017-04-05 09:30:00,161.75,162.0,161.49,161.85,18474.0,143.2294,143.4508,142.9992,143.318,18474.0
2017-04-05 09:35:00,161.72,162.28,161.58,161.96,30610.0,143.2028,143.6987,143.0789,143.4154,30610.0
2017-04-05 09:40:00,161.95,162.48,161.77,162.09,25529.0,143.4065,143.8758,143.2471,143.5305,25529.0
2017-04-05 09:45:00,162.16,162.48,161.96,162.48,15151.0,143.5925,143.8758,143.4154,143.8758,15151.0
2017-04-05 09:50:00,162.43,162.43,161.95,161.95,10813.0,143.8316,143.8316,143.4065,143.4065,10813.0
2017-04-05 09:55:00,161.96,162.09,161.46,161.47,8016.0,143.4154,143.5305,142.9726,142.9815,8016.0
2017-04-05 10:00:00,161.56,162.21,161.53,162.21,12253.0,143.0612,143.6367,143.0346,143.6367,12253.0
2017-04-05 10:05:00,162.22,162.49,162.15,162.45,12666.0,143.6456,143.8847,143.5836,143.8493,12666.0
2017-04-05 10:10:00,162.4,162.48,162.06,162.41,33387.0,143.805,143.8758,143.5039,143.8138,33387.0
2017-04-05 10:15:00,162.32,162.66,162.28,162.62,20590.0,143.7341,144.0352,143.6987,143.9998,20590.0
2017-04-05 10:20:00,162.62,162.91,162.58,162.87,12246.0,143.9998,144.2566,143.9644,144.2212,12246.0
2017-04-05 10:25:00,162.87,162.88,162.68,162.71,13566.0,144.2212,144.23,144.0529,144.0795,13566.0
2017-04-05 10:30:00,162.74,162.96,162.73,162.96,5234.0,144.1061,144.3009,144.0972,144.3009,5234.0
2017-04-05 10:35:00,162.97,163.2,162.94,163.17,10348.0,144.3097,144.5134,144.2832,144.4868,10348.0
2017-04-05 10:40:00,163.13,163.16,163.01,163.14,13380.0,144.4514,144.478,144.3451,144.4603,13380.0
2017-04-05 10:45:00,163.08,163.12,162.87,162.87,8402.0,144.4071,144.4425,144.2212,144.2212,8402.0
2017-04-05 10:50:00,162.91,162.99,162.9,162.92,6356.0,144.2566,144.3274,144.2477,144.2654,6356.0
2017-04-05 10:55:00,163.0,163.0,162.6,162.68,14173.0,144.3363,144.3363,143.9821,144.0529,14173.0
2017-04-05 11:00:00,162.63,162.68,162.56,162.59,12675.0,144.0087,144.0529,143.9467,143.9732,12675.0
2017-04-05 11:05:00,162.59,162.68,162.52,162.63,9150.0,143.9732,144.0529,143.9112,144.0087,9150.0
2017-04-05 11:10:00,162.68,162.96,162.64,162.9,16158.0,144.0529,144.3009,144.0175,144.2477,16158.0
2017-04-05 11:15:00,162.89,162.95,162.8,162.85,6201.0,144.2389,144.292,144.1592,144.2035,6201.0
2017-04-05 11:20:00,162.8,162.9,162.68,162.68,5812.0,144.1592,144.2477,144.0529,144.0529,5812.0
2017-04-05 11:25:00,162.68,162.76,162.58,162.59,10950.0,144.0529,144.1238,143.9644,143.9732,10950.0
2017-04-05 11:30:00,162.55,162.66,162.43,162.62,10012.0,143.9378,144.0352,143.8316,143.9998,10012.0
2017-04-05 11:35:00,162.59,162.59,162.39,162.45,5879.0,143.9732,143.9732,143.7961,143.8493,5879.0
2017-04-05 11:40:00,162.47,162.5,162.34,162.47,8778.0,143.867,143.8935,143.7519,143.867,8778.0
2017-04-05 11:45:00,162.5,162.62,162.5,162.57,4000.0,143.8935,143.9998,143.8935,143.9555,4000.0
2017-04-05 11:50:00,162.6,162.63,162.2,162.26,9636.0,143.9821,144.0087,143.6279,143.681,9636.0
2017-04-05 11:55:00,162.24,162.25,162.0,162.01,7600.0,143.6633,143.6722,143.4508,143.4596,7600.0
2017-04-05 12:00:00,162.02,162.2,162.02,162.09,7990.0,143.4685,143.6279,143.4685,143.5305,7990.0
2017-04-05 12:05:00,162.15,162.16,162.09,162.1,3080.0,143.5836,143.5925,143.5305,143.5393,3080.0
2017-04-05 12:10:00,162.12,162.24,162.08,162.18,6400.0,143.557,143.6633,143.5216,143.6102,6400.0
2017-04-05 12:15:00,162.16,162.4,162.13,162.4,10825.0,143.5925,143.805,143.5659,143.805,10825.0
2017-04-05 12:20:00,162.4,162.54,162.38,162.38,3900.0,143.805,143.929,143.7873,143.7873,3900.0
2017-04-05 12:25:00,162.4,162.42,162.18,162.18,11534.0,143.805,143.8227,143.6102,143.6102,11534.0
2017-04-05 12:30:00,162.15,162.17,162.09,162.16,5390.0,143.5836,143.6013,143.5305,143.5925,5390.0
2017-04-05 12:35:00,162.16,162.19,162.07,162.08,4649.0,143.5925,143.619,143.5128,143.5216,4649.0
2017-04-05 12:40:00,162.07,162.28,162.07,162.2,9314.0,143.5128,143.6987,143.5128,143.6279,9314.0
2017-04-05 12:45:00,162.24,162.35,162.21,162.35,6799.0,143.6633,143.7607,143.6367,143.7607,6799.0
2017-04-05 12:50:00,162.43,162.54,162.39,162.41,6235.0,143.8316,143.929,143.7961,143.8138,6235.0
2017-04-05 12:55:00,162.42,162.44,162.28,162.33,7650.0,143.8227,143.8404,143.6987,143.743,7650.0
2017-04-05 13:00:00,162.28,162.45,162.26,162.45,12038.0,143.6987,143.8493,143.681,143.8493,12038.0
2017-04-05 13:05:00,162.46,162.56,162.37,162.47,9770.0,143.8581,143.9467,143.7784,143.867,9770.0
2017-04-05 13:10:00,162.47,162.55,162.45,162.45,10720.0,143.867,143.9378,143.8493,143.8493,10720.0
2017-04-05 13:15:00,162.45,162.54,162.42,162.46,9236.0,143.8493,143.929,143.8227,143.8581,9236.0
2017-04-05 13:20:00,162.47,162.89,162.47,162.64,23094.0,143.867,144.2389,143.867,144.0175,23094.0
2017-04-05 13:25:00,162.67,162.67,162.57,162.62,9520.0,144.0441,144.0441,143.9555,143.9998,9520.0
2017-04-05 13:30:00,162.64,162.77,162.56,162.76,9301.0,144.0175,144.1326,143.9467,144.1238,9301.0
2017-04-05 13:35:00,162.82,162.88,162.57,162.57,37093.0,144.1769,144.23,143.9555,143.9555,37093.0
2017-04-05 13:40:00,162.58,162.59,162.4,162.41,8671.0,143.9644,143.9732,143.805,143.8138,8671.0
2017-04-05 13:45:00,162.47,162.52,162.22,162.22,17350.0,143.867,143.9112,143.6456,143.6456,17350.0
2017-04-05 13:50:00,162.23,162.33,162.23,162.25,9111.0,143.6545,143.743,143.6545,143.6722,9111.0
2017-04-05 13:55:00,162.26,162.39,162.17,162.26,26654.0,143.681,143.7961,143.6013,143.681,26654.0
2017-04-05 14:00:00,162.25,162.25,161.96,162.12,22412.0,143.6722,143.6722,143.4154,143.557,22412.0
2017-04-05 14:05:00,162.17,162.29,162.15,162.28,17802.0,143.6013,143.7076,143.5836,143.6987,17802.0
2017-04-05 14:10:00,162.31,162.43,162.24,162.27,10200.0,143.7253,143.8316,143.6633,143.6899,10200.0
2017-04-05 14:15:00,162.28,162.29,161.85,161.91,33579.0,143.6987,143.7076,143.318,143.3711,33579.0
2017-04-05 14:20:00,161.9,161.93,161.75,161.91,21868.0,143.3622,143.3888,143.2294,143.3711,21868.0
2017-04-05 14:25:00,161.91,162.02,161.87,162.0,24288.0,143.3711,143.4685,143.3357,143.4508,24288.0
2017-04-05 14:30:00,162.0,162.16,162.0,162.1,17951.0,143.4508,143.5925,143.4508,143.5393,17951.0
2017-04-05 14:35:00,162.08,162.16,162.01,162.08,26058.0,143.5216,143.5925,143.4596,143.5216,26058.0
2017-04-05 14:40:00,162.06,162.07,161.91,162.0,24652.0,143.5039,143.5128,143.3711,143.4508,24652.0
2017-04-05 14:45:00,162.0,162.01,161.91,161.99,14732.0,143.4508,143.4596,143.3711,143.4419,14732.0
2017-04-05 14:50:00,162.0,162.01,161.76,161.81,12830.0,143.4508,143.4596,143.2383,143.2825,12830.0
2017-04-05 14:55:00,161.8,161.83,161.71,161.72,20771.0,143.2737,143.3003,143.194,143.2028,20771.0
2017-04-05 15:00:00,161.72,162.02,161.72,161.82,25242.0,143.2028,143.4685,143.2028,143.2914,25242.0
2017-04-05 15:05:00,161.81,161.84,161.76,161.79,30392.0,143.2825,143.3091,143.2383,143.2648,30392.0
2017-04-05 15:10:00,161.77,161.85,161.53,161.65,31380.0,143.2471,143.318,143.0346,143.1409,31380.0
2017-04-05 15:15:00,161.66,161.76,161.53,161.56,31815.0,143.1497,143.2383,143.0346,143.0612,31815.0
2017-04-05 15:20:00,161.57,161.57,161.22,161.33,32840.0,143.07,143.07,142.7601,142.8575,32840.0
2017-04-05 15:25:00,161.31,161.32,161.12,161.15,34266.0,142.8398,142.8486,142.6715,142.6981,34266.0
2017-04-05 15:30:00,161.15,161.15,160.76,160.93,39888.0,142.6981,142.6981,142.3528,142.5033,39888.0
2017-04-05 15:35:00,160.99,161.17,160.93,161.15,35795.0,142.5564,142.7158,142.5033,142.6981,35795.0
2017-04-05 15:40:00,161.16,161.65,161.11,161.51,48658.0,142.707,143.1409,142.6627,143.0169,48658.0
2017-04-05 15:45:00,161.46,161.51,161.19,161.37,58540.0,142.9726,143.0169,142.7335,142.8929,58540.0
2017-04-05 15:50:00,161.37,161.71,161.33,161.7,59346.0,142.8929,143.194,142.8575,143.1851,59346.0
2017-04-05 15:55:00,161.7,161.74,161.32,161.32,108736.0,143.1851,143.2206,142.8486,142.8486,108736.0
2017-04-06 09:30:00,169.4,173.45,169.31,172.8,323669.0,150.0035,153.5897,149.9238,153.0142,323669.0
2017-04-06 09:35:00,172.89,173.18,170.63,170.84,293467.0,153.0939,153.3507,151.0926,151.2786,293467.0
2017-04-06 09:40:00,170.75,173.79,170.75,172.95,180025.0,151.1989,153.8908,151.1989,153.147,180025.0
2017-04-06 09:45:00,172.93,174.38,172.7,172.74,270216.0,153.1293,154.4133,152.9256,152.961,270216.0
2017-04-06 09:50:00,172.7,173.91,172.27,173.85,106915.0,152.9256,153.9971,152.5449,153.9439,106915.0
2017-04-06 09:55:00,173.78,174.35,173.21,174.16,134859.0,153.882,154.3867,153.3772,154.2185,134859.0
2017-04-06 10:00:00,174.25,175.43,174.11,174.91,197480.0,154.2981,155.343,154.1742,154.8826,197480.0
2017-04-06 10:05:00,174.88,175.2,174.43,174.5,146875.0,154.856,155.1394,154.4575,154.5195,146875.0
2017-04-06 10:10:00,174.55,174.7,173.78,173.8,92205.0,154.5638,154.6966,153.882,153.8997,92205.0
2017-04-06 10:15:00,173.79,174.07,173.19,173.23,143051.0,153.8908,154.1388,153.3595,153.3949,143051.0
2017-04-06 10:20:00,173.3,173.7,173.13,173.45,82674.0,153.4569,153.8111,153.3064,153.5897,82674.0
2017-04-06 10:25:00,173.51,173.69,173.18,173.48,65175.0,153.6429,153.8023,153.3507,153.6163,65175.0
2017-04-06 10:30:00,173.53,174.0,173.53,173.77,61303.0,153.6606,154.0768,153.6606,153.8731,61303.0
2017-04-06 10:35:00,173.78,174.0,173.6,173.63,95524.0,153.882,154.0768,153.7226,153.7491,95524.0
2017-04-06 10:40:00,173.68,173.74,173.0,173.2,73573.0,153.7934,153.8465,153.1913,153.3684,73573.0
2017-04-06 10:45:00,173.15,173.39,173.01,173.27,41787.0,153.3241,153.5366,153.2001,153.4304,41787.0
2017-04-06 10:50:00,173.21,173.26,172.77,172.84,31270.0,153.3772,153.4215,152.9876,153.0496,31270.0
2017-04-06 10:55:00,172.88,173.09,172.19,173.08,98922.0,153.085,153.271,152.474,153.2621,98922.0
2017-04-06 11:00:00,173.08,174.0,173.02,173.86,91563.0,153.2621,154.0768,153.209,153.9528,91563.0
2017-04-06 11:05:00,173.88,174.19,173.74,173.92,68657.0,153.9705,154.245,153.8465,154.0059,68657.0
2017-04-06 11:10:00,173.96,174.04,173.45,173.58,24736.0,154.0414,154.1122,153.5897,153.7049,24736.0
2017-04-06 11:15:00,173.62,173.79,173.43,173.51,39892.0,153.7403,153.8908,153.572,153.6429,39892.0
2017-04-06 11:20:00,173.52,173.63,173.26,173.33,36428.0,153.6517,153.7491,153.4215,153.4835,36428.0
2017-04-06 11:25:00,173.33,173.39,173.14,173.29,33632.0,153.4835,153.5366,153.3152,153.4481,33632.0
2017-04-06 11:30:00,173.27,173.56,173.01,173.15,39842.0,153.4304,153.6872,153.2001,153.3241,39842.0
2017-04-06 11:35:00,173.18,173.2,172.7,172.88,25109.0,153.3507,153.3684,152.9256,153.085,25109.0
2017-04-06 11:40:00,172.87,172.89,172.57,172.6,23536.0,153.0762,153.0939,152.8105,152.8371,23536.0
2017-04-06 11:45:00,172.6,173.39,172.5,173.39,43583.0,152.8371,153.5366,152.7485,153.5366,43583.0
2017-04-06 11:50:00,173.4,173.4,172.85,172.91,24528.0,153.5455,153.5455,153.0584,153.1116,24528.0
2017-04-06 11:55:00,172.93,173.0,172.58,172.68,31072.0,153.1293,153.1913,152.8194,152.9079,31072.0
2017-04-06 12:00:00,172.78,173.19,172.71,173.17,22986.0,152.9965,153.3595,152.9345,153.3418,22986.0
2017-04-06 12:05:00,173.18,173.21,172.86,173.07,27597.0,153.3507,153.3772,153.0673,153.2533,27597.0
2017-04-06 12:10:00,173.11,173.11,172.6,172.79,22749.0,153.2887,153.2887,152.8371,153.0053,22749.0
2017-04-06 12:15:00,172.77,173.0,172.56,173.0,22975.0,152.9876,153.1913,152.8017,153.1913,22975.0
2017-04-06 12:20:00,172.99,173.19,172.77,172.9,21834.0,153.1824,153.3595,152.9876,153.1027,21834.0
2017-04-06 12:25:00,172.78,172.81,172.56,172.68,15344.0,152.9965,153.023,152.8017,152.9079,15344.0
2017-04-06 12:30:00,172.7,172.71,171.59,171.83,36573.0,152.9256,152.9345,151.9427,152.1552,36573.0
2017-04-06 12:35:00,171.74,172.25,171.73,171.92,32002.0,152.0755,152.5272,152.0667,152.2349,32002.0
2017-04-06 12:40:00,172.0,172.29,171.88,171.94,32410.0,152.3058,152.5626,152.1995,152.2526,32410.0
2017-04-06 12:45:00,171.95,172.25,171.88,171.88,21418.0,152.2615,152.5272,152.1995,152.1995,21418.0
2017-04-06 12:50:00,171.91,171.95,171.37,171.5,35807.0,152.2261,152.2615,151.7479,151.863,35807.0
2017-04-06 12:55:00,171.53,171.92,171.41,171.75,34843.0,151.8896,152.2349,151.7833,152.0844,34843.0
2017-04-06 13:00:00,171.81,171.85,171.45,171.6,38948.0,152.1375,152.173,151.8188,151.9516,38948.0
2017-04-06 13:05:00,171.63,171.91,171.63,171.91,18935.0,151.9781,152.2261,151.9781,152.2261,18935.0
2017-04-06 13:10:00,171.92,171.99,171.55,171.68,25715.0,152.2349,152.2969,151.9073,152.0224,25715.0
2017-04-06 13:15:00,171.67,171.9,171.52,171.86,23099.0,152.0136,152.2172,151.8807,152.1818,23099.0
2017-04-06 13:20:00,171.82,172.4,171.73,172.36,68371.0,152.1464,152.66,152.0667,152.6246,68371.0
2017-04-06 13:25:00,172.26,172.43,172.12,172.37,43282.0,152.536,152.6865,152.412,152.6334,43282.0
2017-04-06 13:30:00,172.38,173.0,172.36,172.8,47930.0,152.6423,153.1913,152.6246,153.0142,47930.0
2017-04-06 13:35:00,172.8,172.81,172.61,172.65,22184.0,153.0142,153.023,152.8459,152.8813,22184.0
2017-04-06 13:40:00,172.62,172.69,172.28,172.36,17215.0,152.8548,152.9168,152.5537,152.6246,17215.0
2017-04-06 13:45:00,172.4,172.48,172.32,172.39,10579.0,152.66,152.7308,152.5891,152.6511,10579.0
2017-04-06 13:50:00,172.39,172.4,171.59,171.7,24802.0,152.6511,152.66,151.9427,152.0401,24802.0
2017-04-06 13:55:00,171.62,171.84,171.58,171.62,29233.0,151.9693,152.1641,151.9339,151.9693,29233.0
2017-04-06 14:00:00,171.63,171.94,171.52,171.64,44806.0,151.9781,152.2526,151.8807,151.987,44806.0
2017-04-06 14:05:00,171.65,171.67,171.01,171.23,38022.0,151.9959,152.0136,151.4291,151.6239,38022.0
2017-04-06 14:10:00,171.18,171.7,171.09,171.49,52319.0,151.5797,152.0401,151.5,151.8542,52319.0
2017-04-06 14:15:00,171.49,172.05,171.49,171.76,32277.0,151.8542,152.3501,151.8542,152.0933,32277.0
2017-04-06 14:20:00,171.78,171.8,171.1,171.49,29650.0,152.111,152.1287,151.5088,151.8542,29650.0
2017-04-06 14:25:00,171.45,171.48,171.1,171.17,23538.0,151.8188,151.8453,151.5088,151.5708,23538.0
2017-04-06 14:30:00,171.18,171.32,171.08,171.1,32543.0,151.5797,151.7036,151.4911,151.5088,32543.0
2017-04-06 14:35:00,171.16,171.59,171.16,171.58,20846.0,151.562,151.9427,151.562,151.9339,20846.0
2017-04-06 14:40:00,171.54,171.55,171.05,171.16,26977.0,151.8984,151.9073,151.4646,151.562,26977.0
2017-04-06 14:45:00,171.16,171.17,170.56,170.75,40883.0,151.562,151.5708,151.0307,151.1989,40883.0
2017-04-06 14:50:00,170.74,171.11,170.46,171.1,41465.0,151.19,151.5177,150.9421,151.5088,41465.0
2017-04-06 14:55:00,171.05,171.47,170.96,171.13,48434.0,151.4646,151.8365,151.3849,151.5354,48434.0
2017-04-06 15:00:00,171.09,171.69,171.09,171.62,29939.0,151.5,152.0313,151.5,151.9693,29939.0
2017-04-06 15:05:00,171.64,171.72,171.43,171.6,30865.0,151.987,152.0578,151.801,151.9516,30865.0
2017-04-06 15:10:00,171.64,171.65,171.08,171.41,32151.0,151.987,151.9959,151.4911,151.7833,32151.0
2017-04-06 15:15:00,171.36,171.44,171.0,171.15,35461.0,151.7391,151.8099,151.4203,151.5531,35461.0
2017-04-06 15:20:00,171.17,171.27,171.01,171.21,42650.0,151.5708,151.6594,151.4291,151.6062,42650.0
2017-04-06 15:25:00,171.21,171.45,171.08,171.2,34708.0,151.6062,151.8188,151.4911,151.5974,34708.0
2017-04-06 15:30:00,171.19,171.25,170.82,170.93,43547.0,151.5885,151.6417,151.2609,151.3583,43547.0
2017-04-06 15:35:00,170.95,171.37,170.95,171.23,45211.0,151.376,151.7479,151.376,151.6239,45211.0
2017-04-06 15:40:00,171.19,171.37,171.18,171.25,52072.0,151.5885,151.7479,151.5797,151.6417,52072.0
2017-04-06 15:45:00,171.21,171.98,171.18,171.95,79082.0,151.6062,152.2881,151.5797,152.2615,79082.0
2017-04-06 15:50:00,171.93,171.94,171.59,171.71,119291.0,152.2438,152.2526,151.9427,152.049,119291.0
2017-04-06 15:55:00,171.72,171.96,171.42,171.75,197083.0,152.0578,152.2704,151.7922,152.0844,197083.0
2017-04-07 09:30:00,172.0,173.66,171.98,173.66,56596.0,152.3058,153.7757,152.2881,153.7757,56596.0
2017-04-07 09:35:00,173.65,174.9,173.39,174.12,93930.0,153.7668,154.8737,153.5366,154.183,93930.0
2017-04-07 09:40:00,174.06,174.1,173.39,173.47,35225.0,154.1299,154.1653,153.5366,153.6075,35225.0
2017-04-07 09:45:00,173.43,173.5,173.05,173.13,26386.0,153.572,153.634,153.2355,153.3064,26386.0
2017-04-07 09:50:00,173.21,173.3,172.6,172.77,55442.0,153.3772,153.4569,152.8371,152.9876,55442.0
2017-04-07 09:55:00,172.63,173.21,172.62,172.94,41897.0,152.8636,153.3772,152.8548,153.1381,41897.0
2017-04-07 10:00:00,172.94,173.25,172.88,173.16,35697.0,153.1381,153.4126,153.085,153.333,35697.0
2017-04-07 10:05:00,173.19,173.5,173.19,173.36,30926.0,153.3595,153.634,153.3595,153.5101,30926.0
2017-04-07 10:10:00,173.39,173.47,173.2,173.33,40824.0,153.5366,153.6075,153.3684,153.4835,40824.0
2017-04-07 10:15:00,173.34,173.61,173.34,173.44,21703.0,153.4923,153.7314,153.4923,153.5809,21703.0
2017-04-07 10:20:00,173.48,173.54,173.2,173.45,23753.0,153.6163,153.6694,153.3684,153.5897,23753.0
2017-04-07 10:25:00,173.41,173.61,173.24,173.24,38705.0,153.5543,153.7314,153.4038,153.4038,38705.0
2017-04-07 10:30:00,173.27,173.35,172.84,172.84,21913.0,153.4304,153.5012,153.0496,153.0496,21913.0
2017-04-07 10:35:00,172.77,172.92,172.68,172.82,10400.0,152.9876,153.1204,152.9079,153.0319,10400.0
2017-04-07 10:40:00,172.8,172.83,172.55,172.68,16724.0,153.0142,153.0407,152.7928,152.9079,16724.0
2017-04-07 10:45:00,172.7,172.95,172.67,172.85,13693.0,152.9256,153.147,152.8991,153.0584,13693.0
2017-04-07 10:50:00,172.87,173.39,172.86,173.25,31927.0,153.0762,153.5366,153.0673,153.4126,31927.0
2017-04-07 10:55:00,173.21,173.34,173.06,173.25,13764.0,153.3772,153.4923,153.2444,153.4126,13764.0
2017-04-07 11:00:00,173.28,173.79,173.19,173.75,26396.0,153.4392,153.8908,153.3595,153.8554,26396.0
2017-04-07 11:05:00,173.79,174.21,173.78,174.16,32690.0,153.8908,154.2627,153.882,154.2185,32690.0
2017-04-07 11:10:00,174.19,174.48,174.07,174.3,45762.0,154.245,154.5018,154.1388,154.3424,45762.0
2017-04-07 11:15:00,174.34,174.46,174.09,174.1,49356.0,154.3778,154.4841,154.1565,154.1653,49356.0
2017-04-07 11:20:00,174.12,174.23,173.81,173.89,64304.0,154.183,154.2804,153.9085,153.9794,64304.0
2017-04-07 11:25:00,173.89,174.3,173.87,174.07,42886.0,153.9794,154.3424,153.9617,154.1388,42886.0
2017-04-07 11:30:00,174.04,174.04,173.68,173.78,17048.0,154.1122,154.1122,153.7934,153.882,17048.0
2017-04-07 11:35:00,173.76,173.81,173.65,173.73,14900.0,153.8643,153.9085,153.7668,153.8377,14900.0
2017-04-07 11:40:00,173.7,173.7,173.49,173.6,14619.0,153.8111,153.8111,153.6252,153.7226,14619.0
2017-04-07 11:45:00,173.6,173.6,173.32,173.42,19114.0,153.7226,153.7226,153.4746,153.5632,19114.0
2017-04-07 11:50:00,173.42,173.44,173.27,173.27,12326.0,153.5632,153.5809,153.4304,153.4304,12326.0
2017-04-07 11:55:00,173.31,173.54,173.31,173.52,21845.0,153.4658,153.6694,153.4658,153.6517,21845.0
2017-04-07 12:00:00,173.52,173.54,173.31,173.36,22504.0,153.6517,153.6694,153.4658,153.5101,22504.0
2017-04-07 12:05:00,173.39,173.41,173.11,173.17,15274.0,153.5366,153.5543,153.2887,153.3418,15274.0
2017-04-07 12:10:00,173.21,173.22,173.04,173.09,9835.0,153.3772,153.3861,153.2267,153.271,9835.0
2017-04-07 12:15:00,173.09,173.15,173.02,173.03,9417.0,153.271,153.3241,153.209,153.2178,9417.0
2017-04-07 12:20:00,173.05,173.08,172.81,172.81,12304.0,153.2355,153.2621,153.023,153.023,12304.0
2017-04-07 12:25:00,172.85,172.91,172.75,172.8,14238.0,153.0584,153.1116,152.9699,153.0142,14238.0
2017-04-07 12:30:00,172.85,172.88,172.74,172.85,6289.0,153.0584,153.085,152.961,153.0584,6289.0
2017-04-07 12:35:00,172.85,173.02,172.82,173.0,64362.0,153.0584,153.209,153.0319,153.1913,64362.0
2017-04-07 12:40:00,172.99,172.99,172.87,172.94,2488.0,153.1824,153.1824,153.0762,153.1381,2488.0
2017-04-07 12:45:00,172.94,172.94,172.55,172.61,16255.0,153.1381,153.1381,152.7928,152.8459,16255.0
2017-04-07 12:50:00,172.6,172.61,172.47,172.5,27528.0,152.8371,152.8459,152.722,152.7485,27528.0
2017-04-07 12:55:00,172.46,172.48,172.32,172.42,15065.0,152.7131,152.7308,152.5891,152.6777,15065.0
2017-04-07 13:00:00,172.36,172.4,172.19,172.19,10066.0,152.6246,152.66,152.474,152.474,10066.0
2017-04-07 13:05:00,172.21,172.21,172.09,172.09,14030.0,152.4917,152.4917,152.3855,152.3855,14030.0
2017-04-07 13:10:00,172.13,172.24,172.05,172.13,23092.0,152.4209,152.5183,152.3501,152.4209,23092.0
2017-04-07 13:15:00,172.13,172.14,171.91,171.91,9768.0,152.4209,152.4297,152.2261,152.2261,9768.0
2017-04-07 13:20:00,171.91,171.96,171.73,171.76,13794.0,152.2261,152.2704,152.0667,152.0933,13794.0
2017-04-07 13:25:00,171.76,171.8,171.33,171.64,48796.0,152.0933,152.1287,151.7125,151.987,48796.0
2017-04-07 13:30:00,171.64,171.76,171.42,171.47,36865.0,151.987,152.0933,151.7922,151.8365,36865.0
2017-04-07 13:35:00,171.46,171.55,171.37,171.47,32259.0,151.8276,151.9073,151.7479,151.8365,32259.0
2017-04-07 13:40:00,171.47,171.51,171.36,171.37,10647.0,151.8365,151.8719,151.7391,151.7479,10647.0
2017-04-07 13:45:00,171.37,171.5,171.36,171.46,14249.0,151.7479,151.863,151.7391,151.8276,14249.0
2017-04-07 13:50:00,171.44,171.51,171.35,171.37,12643.0,151.8099,151.8719,151.7302,151.7479,12643.0
2017-04-07 13:55:00,171.4,171.64,171.31,171.36,21212.0,151.7745,151.987,151.6948,151.7391,21212.0
2017-04-07 14:00:00,171.32,171.48,171.32,171.44,10715.0,151.7036,151.8453,151.7036,151.8099,10715.0
2017-04-07 14:05:00,171.42,171.61,171.42,171.57,19751.0,151.7922,151.9604,151.7922,151.925,19751.0
2017-04-07 14:10:00,171.61,171.81,171.6,171.78,16847.0,151.9604,152.1375,151.9516,152.111,16847.0
2017-04-07 14:15:00,171.76,171.79,171.65,171.72,16861.0,152.0933,152.1198,151.9959,152.0578,16861.0
2017-04-07 14:20:00,171.74,171.75,171.6,171.69,7837.0,152.0755,152.0844,151.9516,152.0313,7837.0
2017-04-07 14:25:00,171.68,171.7,171.41,171.49,12001.0,152.0224,152.0401,151.7833,151.8542,12001.0
2017-04-07 14:30:00,171.49,171.51,171.39,171.45,19830.0,151.8542,151.8719,151.7656,151.8188,19830.0
2017-04-07 14:35:00,171.43,171.46,171.25,171.37,25245.0,151.801,151.8276,151.6417,151.7479,25245.0
2017-04-07 14:40:00,171.38,171.43,171.28,171.34,11033.0,151.7568,151.801,151.6682,151.7213,11033.0
2017-04-07 14:45:00,171.36,171.47,171.34,171.37,11300.0,151.7391,151.8365,151.7213,151.7479,11300.0
2017-04-07 14:50:00,171.38,171.38,171.08,171.1,19846.0,151.7568,151.7568,151.4911,151.5088,19846.0
2017-04-07 14:55:00,171.15,171.23,171.12,171.15,10070.0,151.5531,151.6239,151.5265,151.5531,10070.0
2017-04-07 15:00:00,171.19,171.26,171.14,171.22,10228.0,151.5885,151.6505,151.5442,151.6151,10228.0
2017-04-07 15:05:00,171.2,171.22,170.97,170.98,16510.0,151.5974,151.6151,151.3937,151.4026,16510.0
2017-04-07 15:10:00,171.02,171.07,170.78,170.78,25595.0,151.438,151.4823,151.2255,151.2255,25595.0
2017-04-07 15:15:00,170.89,170.97,170.82,170.97,19270.0,151.3229,151.3937,151.2609,151.3937,19270.0
2017-04-07 15:20:00,170.95,170.95,170.75,170.77,23410.0,151.376,151.376,151.1989,151.2166,23410.0
2017-04-07 15:25:00,170.79,170.85,170.75,170.81,18501.0,151.2343,151.2875,151.1989,151.252,18501.0
2017-04-07 15:30:00,170.81,170.83,170.31,170.45,28729.0,151.252,151.2697,150.8093,150.9333,28729.0
2017-04-07 15:35:00,170.45,170.47,170.29,170.47,37529.0,150.9333,150.951,150.7916,150.951,37529.0
2017-04-07 15:40:00,170.47,170.79,170.47,170.66,86335.0,150.951,151.2343,150.951,151.1192,86335.0
2017-04-07 15:45:00,170.63,170.65,170.47,170.51,55654.0,151.0926,151.1104,150.951,150.9864,55654.0
2017-04-07 15:50:00,170.48,170.74,170.47,170.52,52988.0,150.9598,151.19,150.951,150.9952,52988.0
2017-04-07 15:55:00,170.52,170.55,170.35,170.37,99498.0,150.9952,151.0218,150.8447,150.8624,99498.0
2017-04-10 09:30:00,170.74,170.8,170.01,170.43,33650.0,151.19,151.2432,150.5436,150.9155,33650.0
2017-04-10 09:35:00,170.25,170.25,169.71,169.8,20121.0,150.7562,150.7562,150.278,150.3577,20121.0
2017-04-10 09:40:00,169.88,170.18,169.84,170.07,10255.0,150.4285,150.6942,150.3931,150.5968,10255.0
2017-04-10 09:45:00,170.09,170.23,169.91,170.0,17110.0,150.6145,150.7384,150.4551,150.5348,17110.0
2017-04-10 09:50:00,170.01,170.38,169.94,170.31,27767.0,150.5436,150.8713,150.4816,150.8093,27767.0
2017-04-10 09:55:00,170.23,170.28,169.94,170.21,29174.0,150.7384,150.7827,150.4816,150.7207,29174.0
2017-04-10 10:00:00,170.25,170.9,170.25,170.88,21649.0,150.7562,151.3317,150.7562,151.314,21649.0
2017-04-10 10:05:00,170.92,171.0,170.74,170.8,33271.0,151.3494,151.4203,151.19,151.2432,33271.0
2017-04-10 10:10:00,170.81,171.1,170.78,171.1,16395.0,151.252,151.5088,151.2255,151.5088,16395.0
2017-04-10 10:15:00,171.05,171.4,171.02,171.4,45175.0,151.4646,151.7745,151.438,151.7745,45175.0
2017-04-10 10:20:00,171.39,171.64,171.34,171.46,20910.0,151.7656,151.987,151.7213,151.8276,20910.0
2017-04-10 10:25:00,171.45,171.63,171.44,171.59,13542.0,151.8188,151.9781,151.8099,151.9427,13542.0
2017-04-10 10:30:00,171.62,171.65,171.32,171.41,18237.0,151.9693,151.9959,151.7036,151.7833,18237.0
2017-04-10 10:35:00,171.37,171.58,171.33,171.33,15926.0,151.7479,151.9339,151.7125,151.7125,15926.0
2017-04-10 10:40:00,171.27,171.27,170.83,170.92,11275.0,151.6594,151.6594,151.2697,151.3494,11275.0
2017-04-10 10:45:00,170.86,170.98,170.81,170.9,8363.0,151.2963,151.4026,151.252,151.3317,8363.0
2017-04-10 10:50:00,170.86,171.06,170.86,170.93,23813.0,151.2963,151.4734,151.2963,151.3583,23813.0
2017-04-10 10:55:00,170.93,170.99,170.79,170.9,23114.0,151.3583,151.4114,151.2343,151.3317,23114.0
2017-04-10 11:00:00,170.88,170.97,170.85,170.95,10842.0,151.314,151.3937,151.2875,151.376,10842.0
2017-04-10 11:05:00,170.95,171.17,170.88,171.13,16331.0,151.376,151.5708,151.314,151.5354,16331.0
2017-04-10 11:10:00,171.14,171.24,171.06,171.12,10012.0,151.5442,151.6328,151.4734,151.5265,10012.0
2017-04-10 11:15:00,171.15,171.21,171.12,171.17,5253.0,151.5531,151.6062,151.5265,151.5708,5253.0
2017-04-10 11:20:00,171.17,171.27,171.14,171.24,6729.0,151.5708,151.6594,151.5442,151.6328,6729.0
2017-04-10 11:25:00,171.26,171.3,171.17,171.27,6234.0,151.6505,151.6859,151.5708,151.6594,6234.0
2017-04-10 11:30:00,171.3,171.31,171.09,171.15,13429.0,151.6859,151.6948,151.5,151.5531,13429.0
2017-04-10 11:35:00,171.11,171.17,171.02,171.03,8401.0,151.5177,151.5708,151.438,151.4468,8401.0
2017-04-10 11:40:00,171.01,171.01,170.83,170.87,7664.0,151.4291,151.4291,151.2697,151.3052,7664.0
2017-04-10 11:45:00,170.89,170.96,170.89,170.91,5406.0,151.3229,151.3849,151.3229,151.3406,5406.0
2017-04-10 11:50:00,170.92,170.92,170.69,170.84,10720.0,151.3494,151.3494,151.1458,151.2786,10720.0
2017-04-10 11:55:00,170.86,170.86,170.72,170.8,4400.0,151.2963,151.2963,151.1723,151.2432,4400.0
2017-04-10 12:00:00,170.76,170.82,170.65,170.7,4609.0,151.2078,151.2609,151.1104,151.1546,4609.0
2017-04-10 12:05:00,170.67,170.7,170.48,170.57,5643.0,151.1281,151.1546,150.9598,151.0395,5643.0
2017-04-10 12:10:00,170.57,170.62,170.43,170.57,34966.0,151.0395,151.0838,150.9155,151.0395,34966.0
2017-04-10 12:15:00,170.6,170.68,170.51,170.63,6798.0,151.0661,151.1369,150.9864,151.0926,6798.0
2017-04-10 12:20:00,170.62,170.62,170.51,170.56,4807.0,151.0838,151.0838,150.9864,151.0307,4807.0
2017-04-10 12:25:00,170.59,170.71,170.59,170.71,5945.0,151.0572,151.1635,151.0572,151.1635,5945.0
2017-04-10 12:30:00,170.67,170.87,170.67,170.83,4438.0,151.1281,151.3052,151.1281,151.2697,4438.0
2017-04-10 12:35:00,170.88,170.99,170.87,170.92,9631.0,151.314,151.4114,151.3052,151.3494,9631.0
2017-04-10 12:40:00,170.92,171.01,170.92,171.01,6000.0,151.3494,151.4291,151.3494,151.4291,6000.0
2017-04-10 12:45:00,170.98,171.11,170.96,171.11,8958.0,151.4026,151.5177,151.3849,151.5177,8958.0
2017-04-10 12:50:00,171.14,171.27,171.12,171.19,6908.0,151.5442,151.6594,151.5265,151.5885,6908.0
2017-04-10 12:55:00,171.17,171.27,171.16,171.25,5320.0,151.5708,151.6594,151.562,151.6417,5320.0
2017-04-10 13:00:00,171.25,171.26,171.14,171.14,9519.0,151.6417,151.6505,151.5442,151.5442,9519.0
2017-04-10 13:05:00,171.16,171.29,171.16,171.2,7189.0,151.562,151.6771,151.562,151.5974,7189.0
2017-04-10 13:10:00,171.19,171.21,171.16,171.16,7212.0,151.5885,151.6062,151.562,151.562,7212.0
2017-04-10 13:15:00,171.16,171.17,171.11,171.17,4586.0,151.562,151.5708,151.5177,151.5708,4586.0
2017-04-10 13:20:00,171.17,171.24,171.15,171.23,13010.0,151.5708,151.6328,151.5531,151.6239,13010.0
2017-04-10 13:25:00,171.22,171.27,171.15,171.17,10304.0,151.6151,151.6594,151.5531,151.5708,10304.0
2017-04-10 13:30:00,171.18,171.21,171.02,171.02,5221.0,151.5797,151.6062,151.438,151.438,5221.0
2017-04-10 13:35:00,171.04,171.17,171.01,171.07,9150.0,151.4557,151.5708,151.4291,151.4823,9150.0
2017-04-10 13:40:00,171.08,171.12,171.02,171.03,7227.0,151.4911,151.5265,151.438,151.4468,7227.0
2017-04-10 13:45:00,171.01,171.12,170.98,171.12,25735.0,151.4291,151.5265,151.4026,151.5265,25735.0
2017-04-10 13:50:00,171.09,171.25,171.09,171.25,2783.0,151.5,151.6417,151.5,151.6417,2783.0
2017-04-10 13:55:00,171.29,171.42,171.27,171.34,7272.0,151.6771,151.7922,151.6594,151.7213,7272.0
2017-04-10 14:00:00,171.32,171.34,171.22,171.25,9835.0,151.7036,151.7213,151.6151,151.6417,9835.0
2017-04-10 14:05:00,171.2,171.34,171.18,171.34,7913.0,151.5974,151.7213,151.5797,151.7213,7913.0
2017-04-10 14:10:00,171.34,171.49,171.33,171.46,7256.0,151.7213,151.8542,151.7125,151.8276,7256.0
2017-04-10 14:15:00,171.47,171.48,171.38,171.45,5705.0,151.8365,151.8453,151.7568,151.8188,5705.0
2017-04-10 14:20:00,171.47,171.54,171.45,171.47,6913.0,151.8365,151.8984,151.8188,151.8365,6913.0
2017-04-10 14:25:00,171.46,171.47,171.36,171.43,6783.0,151.8276,151.8365,151.7391,151.801,6783.0
2017-04-10 14:30:00,171.43,171.45,171.35,171.4,7176.0,151.801,151.8188,151.7302,151.7745,7176.0
2017-04-10 14:35:00,171.42,171.47,171.4,171.43,5705.0,151.7922,151.8365,151.7745,151.801,5705.0
2017-04-10 14:40:00,171.43,171.51,171.42,171.45,9769.0,151.801,151.8719,151.7922,151.8188,9769.0
2017-04-10 14:45:00,171.42,171.56,171.39,171.5,13808.0,151.7922,151.9162,151.7656,151.863,13808.0
2017-04-10 14:50:00,171.54,171.57,171.48,171.54,8800.0,151.8984,151.925,151.8453,151.8984,8800.0
2017-04-10 14:55:00,171.56,171.56,171.35,171.41,18715.0,151.9162,151.9162,151.7302,151.7833,18715.0
2017-04-10 15:00:00,171.39,171.56,171.39,171.53,18991.0,151.7656,151.9162,151.7656,151.8896,18991.0
2017-04-10 15:05:00,171.52,171.8,171.52,171.69,14888.0,151.8807,152.1287,151.8807,152.0313,14888.0
2017-04-10 15:10:00,171.66,171.71,171.61,171.67,10355.0,152.0047,152.049,151.9604,152.0136,10355.0
2017-04-10 15:15:00,171.64,171.73,171.64,171.65,15053.0,151.987,152.0667,151.987,151.9959,15053.0
2017-04-10 15:20:00,171.67,171.69,171.48,171.68,12212.0,152.0136,152.0313,151.8453,152.0224,12212.0
2017-04-10 15:25:00,171.66,171.71,171.58,171.68,18601.0,152.0047,152.049,151.9339,152.0224,18601.0
2017-04-10 15:30:00,171.67,171.68,171.5,171.68,18821.0,152.0136,152.0224,151.863,152.0224,18821.0
2017-04-10 15:35:00,171.71,171.73,171.59,171.63,14983.0,152.049,152.0667,151.9427,151.9781,14983.0
2017-04-10 15:40:00,171.62,171.64,171.41,171.42,25057.0,151.9693,151.987,151.7833,151.7922,25057.0
2017-04-10 15:45:00,171.41,171.52,171.37,171.38,32668.0,151.7833,151.8807,151.7479,151.7568,32668.0
2017-04-10 15:50:00,171.37,171.41,171.29,171.34,37862.0,151.7479,151.7833,151.6771,151.7213,37862.0
2017-04-10 15:55:00,171.34,171.39,171.23,171.28,81804.0,151.7213,151.7656,151.6239,151.6682,81804.0
2017-04-11 09:30:00,171.23,171.3,170.55,171.3,15821.0,151.6239,151.6859,151.0218,151.6859,15821.0
2017-04-11 09:35:00,171.28,171.87,171.24,171.47,8403.0,151.6682,152.1907,151.6328,151.8365,8403.0
2017-04-11 09:40:00,171.28,171.3,170.5,170.59,10434.0,151.6682,151.6859,150.9775,151.0572,10434.0
2017-04-11 09:45:00,170.59,170.87,170.43,170.81,5323.0,151.0572,151.3052,150.9155,151.252,5323.0
2017-04-11 09:50:00,170.82,170.94,170.58,170.76,7910.0,151.2609,151.3671,151.0484,151.2078,7910.0
2017-04-11 09:55:00,170.72,170.83,170.52,170.64,4860.0,151.1723,151.2697,150.9952,151.1015,4860.0
2017-04-11 10:00:00,170.67,170.73,170.52,170.65,6227.0,151.1281,151.1812,150.9952,151.1104,6227.0
2017-04-11 10:05:00,170.68,170.83,170.61,170.75,7801.0,151.1369,151.2697,151.0749,151.1989,7801.0
2017-04-11 10:10:00,170.82,170.83,170.34,170.34,7328.0,151.2609,151.2697,150.8358,150.8358,7328.0
2017-04-11 10:15:00,170.43,170.52,170.35,170.41,6501.0,150.9155,150.9952,150.8447,150.8978,6501.0
2017-04-11 10:20:00,170.46,170.47,170.32,170.4,2895.0,150.9421,150.951,150.8181,150.889,2895.0
2017-04-11 10:25:00,170.44,170.47,170.2,170.41,26481.0,150.9244,150.951,150.7119,150.8978,26481.0
2017-04-11 10:30:00,170.36,170.36,169.95,170.01,8228.0,150.8536,150.8536,150.4905,150.5436,8228.0
2017-04-11 10:35:00,170.03,170.31,170.03,170.31,10315.0,150.5613,150.8093,150.5613,150.8093,10315.0
2017-04-11 10:40:00,170.23,170.28,170.11,170.24,9914.0,150.7384,150.7827,150.6322,150.7473,9914.0
2017-04-11 10:45:00,170.24,170.46,170.24,170.45,8274.0,150.7473,150.9421,150.7473,150.9333,8274.0
2017-04-11 10:50:00,170.4,170.4,170.23,170.37,4160.0,150.889,150.889,150.7384,150.8624,4160.0
2017-04-11 10:55:00,170.34,170.45,170.25,170.39,4920.0,150.8358,150.9333,150.7562,150.8801,4920.0
2017-04-11 11:00:00,170.47,170.59,170.42,170.54,6891.0,150.951,151.0572,150.9067,151.0129,6891.0
2017-04-11 11:05:00,170.52,170.52,170.35,170.36,1590.0,150.9952,150.9952,150.8447,150.8536,1590.0
2017-04-11 11:10:00,170.4,170.41,170.25,170.25,4170.0,150.889,150.8978,150.7562,150.7562,4170.0
2017-04-11 11:15:00,170.3,170.43,170.25,170.32,5855.0,150.8004,150.9155,150.7562,150.8181,5855.0
2017-04-11 11:20:00,170.29,170.29,170.14,170.16,3301.0,150.7916,150.7916,150.6587,150.6765,3301.0
2017-04-11 11:25:00,170.14,170.2,169.92,170.2,4384.0,150.6587,150.7119,150.4639,150.7119,4384.0
2017-04-11 11:30:00,170.21,170.23,170.06,170.07,2211.0,150.7207,150.7384,150.5879,150.5968,2211.0
2017-04-11 11:35:00,170.09,170.23,170.09,170.17,1209.0,150.6145,150.7384,150.6145,150.6853,1209.0
2017-04-11 11:40:00,170.13,170.16,170.05,170.05,5199.0,150.6499,150.6765,150.5791,150.5791,5199.0
2017-04-11 11:45:00,170.09,170.23,170.08,170.11,4478.0,150.6145,150.7384,150.6056,150.6322,4478.0
2017-04-11 11:50:00,170.05,170.14,169.98,170.03,9425.0,150.5791,150.6587,150.5171,150.5613,9425.0
2017-04-11 11:55:00,170.05,170.15,170.0,170.06,5435.0,150.5791,150.6676,150.5348,150.5879,5435.0
2017-04-11 12:00:00,170.04,170.14,170.01,170.09,7833.0,150.5702,150.6587,150.5436,150.6145,7833.0
2017-04-11 12:05:00,170.12,170.12,169.94,170.01,15978.0,150.641,150.641,150.4816,150.5436,15978.0
2017-04-11 12:10:00,170.01,170.02,169.95,169.95,5731.0,150.5436,150.5525,150.4905,150.4905,5731.0
2017-04-11 12:15:00,169.97,170.13,169.95,170.09,5700.0,150.5082,150.6499,150.4905,150.6145,5700.0
2017-04-11 12:20:00,170.12,170.21,170.08,170.08,2021.0,150.641,150.7207,150.6056,150.6056,2021.0
2017-04-11 12:25:00,170.08,170.14,170.06,170.13,6836.0,150.6056,150.6587,150.5879,150.6499,6836.0
2017-04-11 12:30:00,170.09,170.45,170.07,170.44,9974.0,150.6145,150.9333,150.5968,150.9244,9974.0
2017-04-11 12:35:00,170.45,170.53,170.37,170.42,3671.0,150.9333,151.0041,150.8624,150.9067,3671.0
2017-04-11 12:40:00,170.28,170.44,170.27,170.33,4250.0,150.7827,150.9244,150.7739,150.827,4250.0
2017-04-11 12:45:00,170.4,170.47,170.2,170.29,15683.0,150.889,150.951,150.7119,150.7916,15683.0
2017-04-11 12:50:00,170.3,170.37,170.24,170.27,31716.0,150.8004,150.8624,150.7473,150.7739,31716.0
2017-04-11 12:55:00,170.24,170.28,170.1,170.13,6230.0,150.7473,150.7827,150.6233,150.6499,6230.0
2017-04-11 13:00:00,170.15,170.18,170.06,170.11,6517.0,150.6676,150.6942,150.5879,150.6322,6517.0
2017-04-11 13:05:00,170.13,170.21,170.07,170.07,8147.0,150.6499,150.7207,150.5968,150.5968,8147.0
2017-04-11 13:10:00,170.06,170.09,170.0,170.06,7951.0,150.5879,150.6145,150.5348,150.5879,7951.0
2017-04-11 13:15:00,170.07,170.09,169.86,169.93,8540.0,150.5968,150.6145,150.4108,150.4728,8540.0
2017-04-11 13:20:00,169.93,169.98,169.82,169.82,4242.0,150.4728,150.5171,150.3754,150.3754,4242.0
2017-04-11 13:25:00,169.84,169.91,169.77,169.78,5750.0,150.3931,150.4551,150.3311,150.34,5750.0
2017-04-11 13:30:00,169.78,169.86,169.77,169.85,7257.0,150.34,150.4108,150.3311,150.402,7257.0
2017-04-11 13:35:00,169.86,170.05,169.86,170.05,8837.0,150.4108,150.5791,150.4108,150.5791,8837.0
2017-04-11 13:40:00,170.06,170.18,170.02,170.18,6282.0,150.5879,150.6942,150.5525,150.6942,6282.0
2017-04-11 13:45:00,170.19,170.25,170.04,170.22,10711.0,150.703,150.7562,150.5702,150.7296,10711.0
2017-04-11 13:50:00,170.23,170.26,170.15,170.24,6018.0,150.7384,150.765,150.6676,150.7473,6018.0
2017-04-11 13:55:00,170.19,170.3,170.17,170.23,7807.0,150.703,150.8004,150.6853,150.7384,7807.0
2017-04-11 14:00:00,170.24,170.39,170.24,170.39,6978.0,150.7473,150.8801,150.7473,150.8801,6978.0
2017-04-11 14:05:00,170.37,170.65,170.37,170.58,8290.0,150.8624,151.1104,150.8624,151.0484,8290.0
2017-04-11 14:10:00,170.55,170.55,170.09,170.23,7900.0,151.0218,151.0218,150.6145,150.7384,7900.0
2017-04-11 14:15:00,170.22,170.22,170.12,170.15,4844.0,150.7296,150.7296,150.641,150.6676,4844.0
2017-04-11 14:20:00,170.15,170.22,170.14,170.19,6513.0,150.6676,150.7296,150.6587,150.703,6513.0
2017-04-11 14:25:00,170.22,170.35,170.18,170.31,8195.0,150.7296,150.8447,150.6942,150.8093,8195.0
2017-04-11 14:30:00,170.33,170.38,170.27,170.36,5308.0,150.827,150.8713,150.7739,150.8536,5308.0
2017-04-11 14:35:00,170.33,170.34,170.21,170.29,4529.0,150.827,150.8358,150.7207,150.7916,4529.0
2017-04-11 14:40:00,170.28,170.31,170.11,170.11,3152.0,150.7827,150.8093,150.6322,150.6322,3152.0
2017-04-11 14:45:00,170.14,170.15,170.0,170.08,11809.0,150.6587,150.6676,150.5348,150.6056,11809.0
2017-04-11 14:50:00,170.09,170.14,170.04,170.1,8492.0,150.6145,150.6587,150.5702,150.6233,8492.0
2017-04-11 14:55:00,170.1,170.18,170.05,170.17,13037.0,150.6233,150.6942,150.5791,150.6853,13037.0
2017-04-11 15:00:00,170.15,170.18,170.0,170.01,11386.0,150.6676,150.6942,150.5348,150.5436,11386.0
2017-04-11 15:05:00,170.01,170.05,169.9,169.91,13055.0,150.5436,150.5791,150.4462,150.4551,13055.0
2017-04-11 15:10:00,169.94,170.04,169.8,169.81,6418.0,150.4816,150.5702,150.3577,150.3665,6418.0
2017-04-11 15:15:00,169.81,169.85,169.63,169.8,15175.0,150.3665,150.402,150.2071,150.3577,15175.0
2017-04-11 15:20:00,169.78,169.89,169.69,169.84,12474.0,150.34,150.4374,150.2603,150.3931,12474.0
2017-04-11 15:25:00,169.85,170.01,169.85,169.97,14569.0,150.402,150.5436,150.402,150.5082,14569.0
2017-04-11 15:30:00,169.95,169.99,169.8,169.95,12000.0,150.4905,150.5259,150.3577,150.4905,12000.0
2017-04-11 15:35:00,169.9,169.97,169.86,169.95,11713.0,150.4462,150.5082,150.4108,150.4905,11713.0
2017-04-11 15:40:00,169.95,170.05,169.84,169.9,15998.0,150.4905,150.5791,150.3931,150.4462,15998.0
2017-04-11 15:45:00,169.91,170.13,169.89,170.13,30870.0,150.4551,150.6499,150.4374,150.6499,30870.0
2017-04-11 15:50:00,170.08,170.12,170.0,170.1,27782.0,150.6056,150.641,150.5348,150.6233,27782.0
2017-04-11 15:55:00,170.1,170.37,170.05,170.35,70797.0,150.6233,150.8624,150.5791,150.8447,70797.0
2017-04-12 09:30:00,169.88,170.3,169.81,170.3,15611.0,150.4285,150.8004,150.3665,150.8004,15611.0
2017-04-12 09:35:00,170.29,170.46,169.98,170.23,6878.0,150.7916,150.9421,150.5171,150.7384,6878.0
2017-04-12 09:40:00,170.24,170.33,169.99,170.23,9682.0,150.7473,150.827,150.5259,150.7384,9682.0
2017-04-12 09:45:00,170.23,170.23,169.87,169.93,7250.0,150.7384,150.7384,150.4197,150.4728,7250.0
2017-04-12 09:50:00,169.97,170.11,169.85,169.88,13320.0,150.5082,150.6322,150.402,150.4285,13320.0
2017-04-12 09:55:00,169.81,170.0,169.81,169.97,13619.0,150.3665,150.5348,150.3665,150.5082,13619.0
2017-04-12 10:00:00,169.99,170.1,169.89,170.08,15841.0,150.5259,150.6233,150.4374,150.6056,15841.0
2017-04-12 10:05:00,170.08,170.2,170.0,170.05,11446.0,150.6056,150.7119,150.5348,150.5791,11446.0
2017-04-12 10:10:00,170.0,170.02,169.78,169.84,12395.0,150.5348,150.5525,150.34,150.3931,12395.0
2017-04-12 10:15:00,169.81,170.14,169.81,170.08,13350.0,150.3665,150.6587,150.3665,150.6056,13350.0
2017-04-12 10:20:00,170.08,170.38,170.07,170.32,7223.0,150.6056,150.8713,150.5968,150.8181,7223.0
2017-04-12 10:25:00,170.23,170.36,170.01,170.03,12754.0,150.7384,150.8536,150.5436,150.5613,12754.0
2017-04-12 10:30:00,170.09,170.35,170.09,170.31,7100.0,150.6145,150.8447,150.6145,150.8093,7100.0
2017-04-12 10:35:00,170.31,170.41,170.22,170.33,11656.0,150.8093,150.8978,150.7296,150.827,11656.0
2017-04-12 10:40:00,170.27,170.33,170.15,170.15,5403.0,150.7739,150.827,150.6676,150.6676,5403.0
2017-04-12 10:45:00,170.05,170.2,170.02,170.02,10760.0,150.5791,150.7119,150.5525,150.5525,10760.0
2017-04-12 10:50:00,170.03,170.03,169.8,169.81,7900.0,150.5613,150.5613,150.3577,150.3665,7900.0
2017-04-12 10:55:00,169.81,169.91,169.8,169.91,9525.0,150.3665,150.4551,150.3577,150.4551,9525.0
2017-04-12 11:00:00,169.86,170.14,169.86,170.08,15296.0,150.4108,150.6587,150.4108,150.6056,15296.0
2017-04-12 11:05:00,170.08,170.15,169.97,170.02,10880.0,150.6056,150.6676,150.5082,150.5525,10880.0
2017-04-12 11:10:00,170.02,170.07,169.98,170.04,7119.0,150.5525,150.5968,150.5171,150.5702,7119.0
2017-04-12 11:15:00,170.06,170.17,170.06,170.16,4838.0,150.5879,150.6853,150.5879,150.6765,4838.0
2017-04-12 11:20:00,170.16,170.33,170.16,170.28,5796.0,150.6765,150.827,150.6765,150.7827,5796.0
2017-04-12 11:25:00,170.27,170.36,170.21,170.36,6180.0,150.7739,150.8536,150.7207,150.8536,6180.0
2017-04-12 11:30:00,170.31,170.31,170.16,170.22,3150.0,150.8093,150.8093,150.6765,150.7296,3150.0
2017-04-12 11:35:00,170.19,170.19,170.01,170.02,9870.0,150.703,150.703,150.5436,150.5525,9870.0
2017-04-12 11:40:00,170.0,170.0,169.83,169.9,11105.0,150.5348,150.5348,150.3842,150.4462,11105.0
2017-04-12 11:45:00,169.88,169.93,169.84,169.9,4300.0,150.4285,150.4728,150.3931,150.4462,4300.0
2017-04-12 11:50:00,169.85,169.91,169.83,169.87,8461.0,150.402,150.4551,150.3842,150.4197,8461.0
2017-04-12 11:55:00,169.87,169.89,169.82,169.83,3800.0,150.4197,150.4374,150.3754,150.3842,3800.0
2017-04-12 12:00:00,169.83,169.92,169.83,169.91,3900.0,150.3842,150.4639,150.3842,150.4551,3900.0
2017-04-12 12:05:00,169.88,169.91,169.78,169.79,3801.0,150.4285,150.4551,150.34,150.3488,3801.0
2017-04-12 12:10:00,169.81,169.85,169.75,169.79,3254.0,150.3665,150.402,150.3134,150.3488,3254.0
2017-04-12 12:15:00,169.8,169.86,169.76,169.83,4890.0,150.3577,150.4108,150.3223,150.3842,4890.0
2017-04-12 12:20:00,169.85,169.89,169.78,169.79,5213.0,150.402,150.4374,150.34,150.3488,5213.0
2017-04-12 12:25:00,169.81,169.86,169.81,169.81,4781.0,150.3665,150.4108,150.3665,150.3665,4781.0
2017-04-12 12:30:00,169.83,169.84,169.77,169.84,4653.0,150.3842,150.3931,150.3311,150.3931,4653.0
2017-04-12 12:35:00,169.82,169.87,169.8,169.83,3400.0,150.3754,150.4197,150.3577,150.3842,3400.0
2017-04-12 12:40:00,169.85,169.91,169.79,169.91,6702.0,150.402,150.4551,150.3488,150.4551,6702.0
2017-04-12 12:45:00,169.9,169.9,169.8,169.82,5449.0,150.4462,150.4462,150.3577,150.3754,5449.0
2017-04-12 12:50:00,169.84,169.85,169.7,169.76,8189.0,150.3931,150.402,150.2691,150.3223,8189.0
2017-04-12 12:55:00,169.8,169.83,169.75,169.8,7301.0,150.3577,150.3842,150.3134,150.3577,7301.0
2017-04-12 13:00:00,169.81,169.93,169.78,169.93,7187.0,150.3665,150.4728,150.34,150.4728,7187.0
2017-04-12 13:05:00,169.91,169.93,169.73,169.81,10465.0,150.4551,150.4728,150.2957,150.3665,10465.0
2017-04-12 13:10:00,169.77,169.82,169.7,169.7,7561.0,150.3311,150.3754,150.2691,150.2691,7561.0
2017-04-12 13:15:00,169.69,169.69,169.57,169.6,6201.0,150.2603,150.2603,150.154,150.1806,6201.0
2017-04-12 13:20:00,169.57,169.58,169.47,169.48,6800.0,150.154,150.1629,150.0655,150.0743,6800.0
2017-04-12 13:25:00,169.5,169.52,169.43,169.47,57607.0,150.092,150.1097,150.03,150.0655,57607.0
2017-04-12 13:30:00,169.45,169.45,169.36,169.45,7726.0,150.0478,150.0478,149.9681,150.0478,7726.0
2017-04-12 13:35:00,169.45,169.49,169.39,169.47,5312.0,150.0478,150.0832,149.9946,150.0655,5312.0
2017-04-12 13:40:00,169.51,169.55,169.49,169.55,11788.0,150.1009,150.1363,150.0832,150.1363,11788.0
2017-04-12 13:45:00,169.49,169.49,169.43,169.43,3528.0,150.0832,150.0832,150.03,150.03,3528.0
2017-04-12 13:50:00,169.44,169.47,169.32,169.33,10339.0,150.0389,150.0655,149.9326,149.9415,10339.0
2017-04-12 13:55:00,169.31,169.52,169.27,169.52,9309.0,149.9238,150.1097,149.8884,150.1097,9309.0
2017-04-12 14:00:00,169.59,169.64,169.45,169.45,5160.0,150.1717,150.216,150.0478,150.0478,5160.0
2017-04-12 14:05:00,169.41,169.5,169.35,169.35,8373.0,150.0123,150.092,149.9592,149.9592,8373.0
2017-04-12 14:10:00,169.37,169.44,169.34,169.43,5364.0,149.9769,150.0389,149.9503,150.03,5364.0
2017-04-12 14:15:00,169.43,169.77,169.34,169.72,46826.0,150.03,150.3311,149.9503,150.2868,46826.0
2017-04-12 14:20:00,169.69,169.86,169.69,169.73,21577.0,150.2603,150.4108,150.2603,150.2957,21577.0
2017-04-12 14:25:00,169.77,170.05,169.77,170.0,16745.0,150.3311,150.5791,150.3311,150.5348,16745.0
2017-04-12 14:30:00,169.98,170.06,169.97,170.05,7462.0,150.5171,150.5879,150.5082,150.5791,7462.0
2017-04-12 14:35:00,170.04,170.09,169.9,170.01,21043.0,150.5702,150.6145,150.4462,150.5436,21043.0
2017-04-12 14:40:00,169.99,170.05,169.85,169.91,7723.0,150.5259,150.5791,150.402,150.4551,7723.0
2017-04-12 14:45:00,169.89,169.99,169.85,169.9,9175.0,150.4374,150.5259,150.402,150.4462,9175.0
2017-04-12 14:50:00,169.88,170.07,169.85,170.0,11253.0,150.4285,150.5968,150.402,150.5348,11253.0
2017-04-12 14:55:00,170.0,170.0,169.86,169.87,8682.0,150.5348,150.5348,150.4108,150.4197,8682.0
2017-04-12 15:00:00,169.88,169.96,169.84,169.88,47790.0,150.4285,150.4994,150.3931,150.4285,47790.0
2017-04-12 15:05:00,169.87,170.01,169.83,169.97,6955.0,150.4197,150.5436,150.3842,150.5082,6955.0
2017-04-12 15:10:00,170.0,170.09,169.84,169.87,9081.0,150.5348,150.6145,150.3931,150.4197,9081.0
2017-04-12 15:15:00,169.87,169.91,169.78,169.78,10841.0,150.4197,150.4551,150.34,150.34,10841.0
2017-04-12 15:20:00,169.84,170.08,169.82,170.08,16163.0,150.3931,150.6056,150.3754,150.6056,16163.0
2017-04-12 15:25:00,170.1,170.1,169.9,169.99,8724.0,150.6233,150.6233,150.4462,150.5259,8724.0
2017-04-12 15:30:00,170.01,170.13,169.98,170.09,11350.0,150.5436,150.6499,150.5171,150.6145,11350.0
2017-04-12 15:35:00,170.06,170.06,169.83,169.92,16743.0,150.5879,150.5879,150.3842,150.4639,16743.0
2017-04-12 15:40:00,169.94,170.0,169.81,169.89,22785.0,150.4816,150.5348,150.3665,150.4374,22785.0
2017-04-12 15:45:00,169.84,169.97,169.82,169.9,22599.0,150.3931,150.5082,150.3754,150.4462,22599.0
2017-04-12 15:50:00,169.94,170.02,169.84,170.0,37743.0,150.4816,150.5525,150.3931,150.5348,37743.0
2017-04-12 15:55:00,169.97,170.03,169.9,169.96,82923.0,150.5082,150.5613,150.4462,150.4994,82923.0
2017-04-13 09:30:00,169.9,170.08,169.8,169.81,10610.0,150.4462,150.6056,150.3577,150.3665,10610.0
2017-04-13 09:35:00,169.81,170.18,169.81,170.18,1500.0,150.3665,150.6942,150.3665,150.6942,1500.0
2017-04-13 09:40:00,169.96,169.96,169.44,169.56,5112.0,150.4994,150.4994,150.0389,150.1452,5112.0
2017-04-13 09:45:00,169.55,169.67,169.36,169.36,8734.0,150.1363,150.2426,149.9681,149.9681,8734.0
2017-04-13 09:50:00,169.37,169.92,169.31,169.77,22693.0,149.9769,150.4639,149.9238,150.3311,22693.0
2017-04-13 09:55:00,169.62,169.72,169.49,169.49,1709.0,150.1983,150.2868,150.0832,150.0832,1709.0
2017-04-13 10:00:00,169.43,169.6,169.33,169.44,10654.0,150.03,150.1806,149.9415,150.0389,10654.0
2017-04-13 10:05:00,169.52,169.53,169.22,169.22,6326.0,150.1097,150.1186,149.8441,149.8441,6326.0
2017-04-13 10:10:00,169.21,169.44,169.18,169.25,5628.0,149.8352,150.0389,149.8087,149.8707,5628.0
2017-04-13 10:15:00,169.2,169.36,169.2,169.35,7482.0,149.8264,149.9681,149.8264,149.9592,7482.0
2017-04-13 10:20:00,169.44,169.58,169.42,169.57,1713.0,150.0389,150.1629,150.0212,150.154,1713.0
2017-04-13 10:25:00,169.51,169.56,169.27,169.27,10050.0,150.1009,150.1452,149.8884,149.8884,10050.0
2017-04-13 10:30:00,169.34,169.38,169.16,169.18,13183.0,149.9503,149.9858,149.791,149.8087,13183.0
2017-04-13 10:35:00,169.2,169.26,169.08,169.17,8468.0,149.8264,149.8795,149.7201,149.7998,8468.0
2017-04-13 10:40:00,169.17,169.33,169.11,169.25,6022.0,149.7998,149.9415,149.7467,149.8707,6022.0
2017-04-13 10:45:00,169.25,169.5,169.25,169.43,10960.0,149.8707,150.092,149.8707,150.03,10960.0
2017-04-13 10:50:00,169.42,169.58,169.41,169.44,7817.0,150.0212,150.1629,150.0123,150.0389,7817.0
2017-04-13 10:55:00,169.48,169.56,169.3,169.46,11851.0,150.0743,150.1452,149.9149,150.0566,11851.0
2017-04-13 11:00:00,169.39,169.59,169.38,169.39,8742.0,149.9946,150.1717,149.9858,149.9946,8742.0
2017-04-13 11:05:00,169.39,169.55,169.36,169.55,8763.0,149.9946,150.1363,149.9681,150.1363,8763.0
2017-04-13 11:10:00,169.49,169.49,169.21,169.23,5737.0,150.0832,150.0832,149.8352,149.8529,5737.0
2017-04-13 11:15:00,169.25,169.3,169.17,169.25,7705.0,149.8707,149.9149,149.7998,149.8707,7705.0
2017-04-13 11:20:00,169.28,169.4,169.22,169.22,14590.0,149.8972,150.0035,149.8441,149.8441,14590.0
2017-04-13 11:25:00,169.2,169.31,169.15,169.15,5230.0,149.8264,149.9238,149.7821,149.7821,5230.0
2017-04-13 11:30:00,169.15,169.35,169.11,169.31,5042.0,149.7821,149.9592,149.7467,149.9238,5042.0
2017-04-13 11:35:00,169.33,169.47,169.25,169.4,4715.0,149.9415,150.0655,149.8707,150.0035,4715.0
2017-04-13 11:40:00,169.4,169.4,169.11,169.12,10078.0,150.0035,150.0035,149.7467,149.7555,10078.0
2017-04-13 11:45:00,169.13,169.29,169.13,169.17,7762.0,149.7644,149.9061,149.7644,149.7998,7762.0
2017-04-13 11:50:00,169.19,169.29,169.16,169.2,8809.0,149.8175,149.9061,149.791,149.8264,8809.0
2017-04-13 11:55:00,169.19,169.22,169.07,169.19,6679.0,149.8175,149.8441,149.7113,149.8175,6679.0
2017-04-13 12:00:00,169.17,169.24,169.12,169.13,6832.0,149.7998,149.8618,149.7555,149.7644,6832.0
2017-04-13 12:05:00,169.19,169.19,169.07,169.14,4627.0,149.8175,149.8175,149.7113,149.7732,4627.0
2017-04-13 12:10:00,169.14,169.17,169.1,169.17,6667.0,149.7732,149.7998,149.7378,149.7998,6667.0
2017-04-13 12:15:00,169.19,169.26,169.14,169.17,4918.0,149.8175,149.8795,149.7732,149.7998,4918.0
2017-04-13 12:20:00,169.18,169.2,169.09,169.13,6434.0,149.8087,149.8264,149.729,149.7644,6434.0
2017-04-13 12:25:00,169.11,169.14,169.02,169.07,3486.0,149.7467,149.7732,149.667,149.7113,3486.0
2017-04-13 12:30:00,169.09,169.19,169.04,169.04,6881.0,149.729,149.8175,149.6847,149.6847,6881.0
2017-04-13 12:35:00,169.11,169.11,168.99,168.99,5560.0,149.7467,149.7467,149.6404,149.6404,5560.0
2017-04-13 12:40:00,168.97,168.97,168.82,168.85,15760.0,149.6227,149.6227,149.4899,149.5165,15760.0
2017-04-13 12:45:00,168.83,168.94,168.77,168.92,7187.0,149.4987,149.5961,149.4456,149.5784,7187.0
2017-04-13 12:50:00,168.95,169.04,168.84,168.9,5549.0,149.605,149.6847,149.5076,149.5607,5549.0
2017-04-13 12:55:00,168.97,169.15,168.97,169.15,2400.0,149.6227,149.7821,149.6227,149.7821,2400.0
2017-04-13 13:00:00,169.15,169.18,168.73,168.76,7859.0,149.7821,149.8087,149.4102,149.4368,7859.0
2017-04-13 13:05:00,168.78,168.78,168.63,168.66,11260.0,149.4545,149.4545,149.3216,149.3482,11260.0
2017-04-13 13:10:00,168.65,168.78,168.65,168.66,6000.0,149.3394,149.4545,149.3394,149.3482,6000.0
2017-04-13 13:15:00,168.69,168.71,168.52,168.53,11099.0,149.3748,149.3925,149.2242,149.2331,11099.0
2017-04-13 13:20:00,168.57,168.57,168.44,168.48,9754.0,149.2685,149.2685,149.1534,149.1888,9754.0
2017-04-13 13:25:00,168.51,168.62,168.5,168.61,7482.0,149.2154,149.3128,149.2065,149.3039,7482.0
2017-04-13 13:30:00,168.61,168.74,168.61,168.65,3810.0,149.3039,149.419,149.3039,149.3394,3810.0
2017-04-13 13:35:00,168.7,169.09,168.7,168.85,14072.0,149.3836,149.729,149.3836,149.5165,14072.0
2017-04-13 13:40:00,168.88,168.97,168.88,168.97,5550.0,149.543,149.6227,149.543,149.6227,5550.0
2017-04-13 13:45:00,168.96,168.96,168.81,168.87,10340.0,149.6139,149.6139,149.481,149.5342,10340.0
2017-04-13 13:50:00,168.84,168.88,168.7,168.85,7359.0,149.5076,149.543,149.3836,149.5165,7359.0
2017-04-13 13:55:00,168.86,169.03,168.84,168.95,21761.0,149.5253,149.6758,149.5076,149.605,21761.0
2017-04-13 14:00:00,168.96,169.11,168.95,169.09,6754.0,149.6139,149.7467,149.605,149.729,6754.0
2017-04-13 14:05:00,169.11,169.26,169.06,169.22,22049.0,149.7467,149.8795,149.7024,149.8441,22049.0
2017-04-13 14:10:00,169.23,169.23,169.04,169.08,10621.0,149.8529,149.8529,149.6847,149.7201,10621.0
2017-04-13 14:15:00,169.08,169.26,169.06,169.26,106013.0,149.7201,149.8795,149.7024,149.8795,106013.0
2017-04-13 14:20:00,169.26,169.45,169.17,169.45,20123.0,149.8795,150.0478,149.7998,150.0478,20123.0
2017-04-13 14:25:00,169.48,169.57,169.44,169.5,9735.0,150.0743,150.154,150.0389,150.092,9735.0
2017-04-13 14:30:00,169.48,169.53,169.4,169.52,19898.0,150.0743,150.1186,150.0035,150.1097,19898.0
2017-04-13 14:35:00,169.52,169.61,169.34,169.37,8907.0,150.1097,150.1894,149.9503,149.9769,8907.0
2017-04-13 14:40:00,169.38,169.43,169.31,169.31,6144.0,149.9858,150.03,149.9238,149.9238,6144.0
2017-04-13 14:45:00,169.27,169.45,169.27,169.42,7280.0,149.8884,150.0478,149.8884,150.0212,7280.0
2017-04-13 14:50:00,169.36,169.38,169.15,169.15,8794.0,149.9681,149.9858,149.7821,149.7821,8794.0
2017-04-13 14:55:00,169.15,169.39,169.15,169.39,11380.0,149.7821,149.9946,149.7821,149.9946,11380.0
2017-04-13 15:00:00,169.4,169.56,169.4,169.56,19685.0,150.0035,150.1452,150.0035,150.1452,19685.0
2017-04-13 15:05:00,169.5,169.52,169.3,169.39,8959.0,150.092,150.1097,149.9149,149.9946,8959.0
2017-04-13 15:10:00,169.36,169.43,169.34,169.4,19710.0,149.9681,150.03,149.9503,150.0035,19710.0
2017-04-13 15:15:00,169.39,169.41,169.29,169.32,11489.0,149.9946,150.0123,149.9061,149.9326,11489.0
2017-04-13 15:20:00,169.31,169.52,169.23,169.44,16150.0,149.9238,150.1097,149.8529,150.0389,16150.0
2017-04-13 15:25:00,169.44,169.46,169.31,169.34,15345.0,150.0389,150.0566,149.9238,149.9503,15345.0
2017-04-13 15:30:00,169.36,169.51,169.31,169.34,33544.0,149.9681,150.1009,149.9238,149.9503,33544.0
2017-04-13 15:35:00,169.31,169.37,169.05,169.07,111228.0,149.9238,149.9769,149.6936,149.7113,111228.0
2017-04-13 15:40:00,169.08,169.2,169.02,169.05,25564.0,149.7201,149.8264,149.667,149.6936,25564.0
2017-04-13 15:45:00,169.03,169.32,169.01,169.29,37888.0,149.6758,149.9326,149.6581,149.9061,37888.0
2017-04-13 15:50:00,169.32,169.37,169.16,169.19,60298.0,149.9326,149.9769,149.791,149.8175,60298.0
2017-04-13 15:55:00,169.19,169.24,168.97,168.97,68821.0,149.8175,149.8618,149.6227,149.6227,68821.0
2017-04-17 09:30:00,170.86,171.1,169.59,169.62,49299.0,151.2963,151.5088,150.1717,150.1983,49299.0
2017-04-17 09:35:00,169.63,169.94,169.2,169.27,82813.0,150.2071,150.4816,149.8264,149.8884,82813.0
2017-04-17 09:40:00,169.25,169.48,168.71,169.12,51786.0,149.8707,150.0743,149.3925,149.7555,51786.0
2017-04-17 09:45:00,169.14,169.4,169.05,169.26,27324.0,149.7732,150.0035,149.6936,149.8795,27324.0
2017-04-17 09:50:00,169.39,169.41,169.19,169.19,16299.0,149.9946,150.0123,149.8175,149.8175,16299.0
2017-04-17 09:55:00,169.25,169.76,169.19,169.69,36107.0,149.8707,150.3223,149.8175,150.2603,36107.0
2017-04-17 10:00:00,169.77,170.15,169.75,170.04,10036.0,150.3311,150.6676,150.3134,150.5702,10036.0
2017-04-17 10:05:00,170.04,170.1,169.73,169.75,9540.0,150.5702,150.6233,150.2957,150.3134,9540.0
2017-04-17 10:10:00,169.75,170.05,169.73,170.0,22539.0,150.3134,150.5791,150.2957,150.5348,22539.0
2017-04-17 10:15:00,169.99,170.22,169.82,169.85,27522.0,150.5259,150.7296,150.3754,150.402,27522.0
2017-04-17 10:20:00,169.85,170.06,169.83,170.0,10502.0,150.402,150.5879,150.3842,150.5348,10502.0
2017-04-17 10:25:00,170.0,170.26,169.98,170.21,20554.0,150.5348,150.765,150.5171,150.7207,20554.0
2017-04-17 10:30:00,170.21,170.22,170.03,170.13,14693.0,150.7207,150.7296,150.5613,150.6499,14693.0
2017-04-17 10:35:00,170.1,170.12,169.82,169.82,18731.0,150.6233,150.641,150.3754,150.3754,18731.0
2017-04-17 10:40:00,169.9,169.95,169.81,169.9,9369.0,150.4462,150.4905,150.3665,150.4462,9369.0
2017-04-17 10:45:00,169.9,169.92,169.75,169.89,13998.0,150.4462,150.4639,150.3134,150.4374,13998.0
2017-04-17 10:50:00,169.93,170.08,169.86,170.08,6069.0,150.4728,150.6056,150.4108,150.6056,6069.0
2017-04-17 10:55:00,170.12,170.18,170.04,170.04,9938.0,150.641,150.6942,150.5702,150.5702,9938.0
2017-04-17 11:00:00,170.02,170.13,169.91,170.06,9091.0,150.5525,150.6499,150.4551,150.5879,9091.0
2017-04-17 11:05:00,170.13,170.13,169.96,170.1,6795.0,150.6499,150.6499,150.4994,150.6233,6795.0
2017-04-17 11:10:00,170.08,170.12,170.0,170.03,10802.0,150.6056,150.641,150.5348,150.5613,10802.0
2017-04-17 11:15:00,170.05,170.06,169.93,169.97,6196.0,150.5791,150.5879,150.4728,150.5082,6196.0
2017-04-17 11:20:00,169.98,170.06,169.92,170.0,7428.0,150.5171,150.5879,150.4639,150.5348,7428.0
2017-04-17 11:25:00,169.98,170.12,169.98,170.06,7377.0,150.5171,150.641,150.5171,150.5879,7377.0
2017-04-17 11:30:00,170.06,170.14,169.99,169.99,4325.0,150.5879,150.6587,150.5259,150.5259,4325.0
2017-04-17 11:35:00,169.97,170.09,169.94,170.06,4502.0,150.5082,150.6145,150.4816,150.5879,4502.0
2017-04-17 11:40:00,170.06,170.06,169.88,169.89,4980.0,150.5879,150.5879,150.4285,150.4374,4980.0
2017-04-17 11:45:00,169.91,169.95,169.78,169.88,6400.0,150.4551,150.4905,150.34,150.4285,6400.0
2017-04-17 11:50:00,169.82,169.83,169.72,169.75,9809.0,150.3754,150.3842,150.2868,150.3134,9809.0
2017-04-17 11:55:00,169.73,169.82,169.67,169.75,11145.0,150.2957,150.3754,150.2426,150.3134,11145.0
2017-04-17 12:00:00,169.74,169.76,169.69,169.72,6185.0,150.3045,150.3223,150.2603,150.2868,6185.0
2017-04-17 12:05:00,169.72,169.74,169.68,169.73,7577.0,150.2868,150.3045,150.2514,150.2957,7577.0
2017-04-17 12:10:00,169.84,169.85,169.68,169.71,4493.0,150.3931,150.402,150.2514,150.278,4493.0
2017-04-17 12:15:00,169.74,169.8,169.74,169.8,3963.0,150.3045,150.3577,150.3045,150.3577,3963.0
2017-04-17 12:20:00,169.8,169.83,169.76,169.79,6545.0,150.3577,150.3842,150.3223,150.3488,6545.0
2017-04-17 12:25:00,169.8,169.95,169.79,169.95,3920.0,150.3577,150.4905,150.3488,150.4905,3920.0
2017-04-17 12:30:00,169.94,169.98,169.79,169.82,5706.0,150.4816,150.5171,150.3488,150.3754,5706.0
2017-04-17 12:35:00,169.78,169.93,169.75,169.88,4436.0,150.34,150.4728,150.3134,150.4285,4436.0
2017-04-17 12:40:00,169.88,169.88,169.78,169.85,5963.0,150.4285,150.4285,150.34,150.402,5963.0
2017-04-17 12:45:00,169.83,169.86,169.77,169.77,5065.0,150.3842,150.4108,150.3311,150.3311,5065.0
2017-04-17 12:50:00,169.74,169.82,169.67,169.81,8620.0,150.3045,150.3754,150.2426,150.3665,8620.0
2017-04-17 12:55:00,169.78,169.81,169.76,169.79,3773.0,150.34,150.3665,150.3223,150.3488,3773.0
2017-04-17 13:00:00,169.77,170.0,169.76,170.0,11286.0,150.3311,150.5348,150.3223,150.5348,11286.0
2017-04-17 13:05:00,169.98,170.04,169.94,169.94,17581.0,150.5171,150.5702,150.4816,150.4816,17581.0
2017-04-17 13:10:00,169.92,169.98,169.84,169.84,5400.0,150.4639,150.5171,150.3931,150.3931,5400.0
2017-04-17 13:15:00,169.83,169.95,169.82,169.9,6918.0,150.3842,150.4905,150.3754,150.4462,6918.0
2017-04-17 13:20:00,169.89,170.0,169.87,170.0,9923.0,150.4374,150.5348,150.4197,150.5348,9923.0
2017-04-17 13:25:00,169.98,170.01,169.89,169.93,7711.0,150.5171,150.5436,150.4374,150.4728,7711.0
2017-04-17 13:30:00,169.95,170.0,169.93,169.96,2300.0,150.4905,150.5348,150.4728,150.4994,2300.0
2017-04-17 13:35:00,169.91,170.01,169.88,170.0,4030.0,150.4551,150.5436,150.4285,150.5348,4030.0
2017-04-17 13:40:00,170.0,170.03,169.86,169.95,6565.0,150.5348,150.5613,150.4108,150.4905,6565.0
2017-04-17 13:45:00,169.97,170.02,169.95,169.98,4497.0,150.5082,150.5525,150.4905,150.5171,4497.0
2017-04-17 13:50:00,169.96,169.99,169.83,169.95,5164.0,150.4994,150.5259,150.3842,150.4905,5164.0
2017-04-17 13:55:00,169.92,169.96,169.87,169.93,4202.0,150.4639,150.4994,150.4197,150.4728,4202.0
2017-04-17 14:00:00,169.93,169.93,169.81,169.93,9630.0,150.4728,150.4728,150.3665,150.4728,9630.0
2017-04-17 14:05:00,169.94,169.97,169.81,169.84,7203.0,150.4816,150.5082,150.3665,150.3931,7203.0
2017-04-17 14:10:00,169.84,169.87,169.78,169.78,5222.0,150.3931,150.4197,150.34,150.34,5222.0
2017-04-17 14:15:00,169.82,169.85,169.76,169.79,6556.0,150.3754,150.402,150.3223,150.3488,6556.0
2017-04-17 14:20:00,169.8,169.89,169.8,169.82,7186.0,150.3577,150.4374,150.3577,150.3754,7186.0
2017-04-17 14:25:00,169.84,169.87,169.75,169.77,4400.0,150.3931,150.4197,150.3134,150.3311,4400.0
2017-04-17 14:30:00,169.72,169.73,169.62,169.62,10200.0,150.2868,150.2957,150.1983,150.1983,10200.0
2017-04-17 14:35:00,169.61,169.71,169.58,169.7,7657.0,150.1894,150.278,150.1629,150.2691,7657.0
2017-04-17 14:40:00,169.69,169.71,169.58,169.62,8095.0,150.2603,150.278,150.1629,150.1983,8095.0
2017-04-17 14:45:00,169.58,169.71,169.53,169.57,6200.0,150.1629,150.278,150.1186,150.154,6200.0
2017-04-17 14:50:00,169.56,169.63,169.51,169.51,9229.0,150.1452,150.2071,150.1009,150.1009,9229.0
2017-04-17 14:55:00,169.51,169.59,169.36,169.46,21767.0,150.1009,150.1717,149.9681,150.0566,21767.0
2017-04-17 15:00:00,169.44,169.69,169.44,169.66,10035.0,150.0389,150.2603,150.0389,150.2337,10035.0
2017-04-17 15:05:00,169.66,169.78,169.61,169.67,12396.0,150.2337,150.34,150.1894,150.2426,12396.0
2017-04-17 15:10:00,169.64,169.73,169.6,169.64,6917.0,150.216,150.2957,150.1806,150.216,6917.0
2017-04-17 15:15:00,169.63,169.68,169.46,169.57,17565.0,150.2071,150.2514,150.0566,150.154,17565.0
2017-04-17 15:20:00,169.57,169.72,169.54,169.72,10701.0,150.154,150.2868,150.1274,150.2868,10701.0
2017-04-17 15:25:00,169.65,169.68,169.55,169.62,11357.0,150.2249,150.2514,150.1363,150.1983,11357.0
2017-04-17 15:30:00,169.59,169.72,169.51,169.51,32320.0,150.1717,150.2868,150.1009,150.1009,32320.0
2017-04-17 15:35:00,169.51,169.81,169.49,169.78,17561.0,150.1009,150.3665,150.0832,150.34,17561.0
2017-04-17 15:40:00,169.78,169.84,169.73,169.82,12293.0,150.34,150.3931,150.2957,150.3754,12293.0
2017-04-17 15:45:00,169.82,169.96,169.8,169.95,29950.0,150.3754,150.4994,150.3577,150.4905,29950.0
2017-04-17 15:50:00,169.95,170.05,169.95,170.01,49130.0,150.4905,150.5791,150.4905,150.5436,49130.0
2017-04-17 15:55:00,170.03,170.15,169.98,170.08,72941.0,150.5613,150.6676,150.5171,150.6056,72941.0
2017-04-18 09:30:00,170.0,170.62,169.81,170.62,21402.0,150.5348,151.0838,150.3665,151.0838,21402.0
2017-04-18 09:35:00,170.64,170.86,170.56,170.86,18017.0,151.1015,151.2963,151.0307,151.2963,18017.0
2017-04-18 09:40:00,170.86,170.86,170.52,170.75,14760.0,151.2963,151.2963,150.9952,151.1989,14760.0
2017-04-18 09:45:00,170.83,171.06,170.7,171.0,9451.0,151.2697,151.4734,151.1546,151.4203,9451.0
2017-04-18 09:50:00,170.99,171.17,170.79,171.03,7024.0,151.4114,151.5708,151.2343,151.4468,7024.0
2017-04-18 09:55:00,171.03,171.03,170.87,171.03,14760.0,151.4468,151.4468,151.3052,151.4468,14760.0
2017-04-18 10:00:00,170.95,171.07,170.94,171.02,8076.0,151.376,151.4823,151.3671,151.438,8076.0
2017-04-18 10:05:00,171.01,171.44,171.01,171.44,22195.0,151.4291,151.8099,151.4291,151.8099,22195.0
2017-04-18 10:10:00,171.38,171.54,171.37,171.53,12016.0,151.7568,151.8984,151.7479,151.8896,12016.0
2017-04-18 10:15:00,171.48,171.48,171.29,171.41,7900.0,151.8453,151.8453,151.6771,151.7833,7900.0
2017-04-18 10:20:00,171.4,171.46,171.31,171.37,11255.0,151.7745,151.8276,151.6948,151.7479,11255.0
2017-04-18 10:25:00,171.36,171.43,171.31,171.35,8527.0,151.7391,151.801,151.6948,151.7302,8527.0
2017-04-18 10:30:00,171.36,171.6,171.36,171.59,6002.0,151.7391,151.9516,151.7391,151.9427,6002.0
2017-04-18 10:35:00,171.59,171.86,171.53,171.85,13633.0,151.9427,152.1818,151.8896,152.173,13633.0
2017-04-18 10:40:00,171.85,172.03,171.78,171.99,15863.0,152.173,152.3323,152.111,152.2969,15863.0
2017-04-18 10:45:00,171.99,172.04,171.93,171.95,15429.0,152.2969,152.3412,152.2438,152.2615,15429.0
2017-04-18 10:50:00,171.91,172.07,171.9,172.06,9634.0,152.2261,152.3678,152.2172,152.3589,9634.0
2017-04-18 10:55:00,172.04,172.06,171.84,172.01,6348.0,152.3412,152.3589,152.1641,152.3146,6348.0
2017-04-18 11:00:00,172.0,172.06,171.92,172.02,9854.0,152.3058,152.3589,152.2349,152.3235,9854.0
2017-04-18 11:05:00,172.03,172.21,172.01,172.12,14912.0,152.3323,152.4917,152.3146,152.412,14912.0
2017-04-18 11:10:00,172.16,172.28,172.08,172.25,14911.0,152.4475,152.5537,152.3766,152.5272,14911.0
2017-04-18 11:15:00,172.24,172.45,172.21,172.32,5496.0,152.5183,152.7043,152.4917,152.5891,5496.0
2017-04-18 11:20:00,172.28,172.36,172.22,172.27,12574.0,152.5537,152.6246,152.5006,152.5449,12574.0
2017-04-18 11:25:00,172.28,172.3,171.95,171.99,13981.0,152.5537,152.5714,152.2615,152.2969,13981.0
2017-04-18 11:30:00,171.93,172.11,171.91,171.93,7144.0,152.2438,152.4032,152.2261,152.2438,7144.0
2017-04-18 11:35:00,171.88,171.95,171.74,171.86,7356.0,152.1995,152.2615,152.0755,152.1818,7356.0
2017-04-18 11:40:00,171.95,171.98,171.81,171.9,6296.0,152.2615,152.2881,152.1375,152.2172,6296.0
2017-04-18 11:45:00,171.87,172.02,171.82,171.97,7809.0,152.1907,152.3235,152.1464,152.2792,7809.0
2017-04-18 11:50:00,171.95,172.06,171.91,172.06,5976.0,152.2615,152.3589,152.2261,152.3589,5976.0
2017-04-18 11:55:00,172.06,172.1,171.83,171.83,8479.0,152.3589,152.3943,152.1552,152.1552,8479.0
2017-04-18 12:00:00,171.82,171.89,171.57,171.57,12308.0,152.1464,152.2084,151.925,151.925,12308.0
2017-04-18 12:05:00,171.56,171.56,171.46,171.51,5389.0,151.9162,151.9162,151.8276,151.8719,5389.0
2017-04-18 12:10:00,171.52,171.53,171.31,171.38,5284.0,151.8807,151.8896,151.6948,151.7568,5284.0
2017-04-18 12:15:00,171.41,171.42,171.27,171.34,19513.0,151.7833,151.7922,151.6594,151.7213,19513.0
2017-04-18 12:20:00,171.37,171.48,171.22,171.48,15476.0,151.7479,151.8453,151.6151,151.8453,15476.0
2017-04-18 12:25:00,171.42,171.54,171.42,171.52,2774.0,151.7922,151.8984,151.7922,151.8807,2774.0
2017-04-18 12:30:00,171.53,171.61,171.52,171.61,8543.0,151.8896,151.9604,151.8807,151.9604,8543.0
2017-04-18 12:35:00,171.62,171.62,171.5,171.55,6346.0,151.9693,151.9693,151.863,151.9073,6346.0
2017-04-18 12:40:00,171.58,171.77,171.52,171.75,22480.0,151.9339,152.1021,151.8807,152.0844,22480.0
2017-04-18 12:45:00,171.72,171.73,171.41,171.41,21057.0,152.0578,152.0667,151.7833,151.7833,21057.0
2017-04-18 12:50:00,171.41,171.51,171.41,171.48,2300.0,151.7833,151.8719,151.7833,151.8453,2300.0
2017-04-18 12:55:00,171.48,171.53,171.41,171.41,4465.0,151.8453,151.8896,151.7833,151.7833,4465.0
2017-04-18 13:00:00,171.43,171.44,171.35,171.35,4609.0,151.801,151.8099,151.7302,151.7302,4609.0
2017-04-18 13:05:00,171.36,171.39,171.32,171.38,2729.0,151.7391,151.7656,151.7036,151.7568,2729.0
2017-04-18 13:10:00,171.42,171.52,171.36,171.48,30895.0,151.7922,151.8807,151.7391,151.8453,30895.0
2017-04-18 13:15:00,171.5,171.69,171.48,171.69,7110.0,151.863,152.0313,151.8453,152.0313,7110.0
2017-04-18 13:20:00,171.68,171.85,171.65,171.77,9297.0,152.0224,152.173,151.9959,152.1021,9297.0
2017-04-18 13:25:00,171.84,171.84,171.64,171.64,3752.0,152.1641,152.1641,151.987,151.987,3752.0
2017-04-18 13:30:00,171.6,171.77,171.6,171.77,4852.0,151.9516,152.1021,151.9516,152.1021,4852.0
2017-04-18 13:35:00,171.75,171.83,171.74,171.83,6886.0,152.0844,152.1552,152.0755,152.1552,6886.0
2017-04-18 13:40:00,171.8,171.92,171.79,171.88,5300.0,152.1287,152.2349,152.1198,152.1995,5300.0
2017-04-18 13:45:00,171.86,171.87,171.78,171.81,2700.0,152.1818,152.1907,152.111,152.1375,2700.0
2017-04-18 13:50:00,171.8,171.83,171.67,171.76,6020.0,152.1287,152.1552,152.0136,152.0933,6020.0
2017-04-18 13:55:00,171.76,171.86,171.74,171.81,11123.0,152.0933,152.1818,152.0755,152.1375,11123.0
2017-04-18 14:00:00,171.81,171.89,171.79,171.89,4704.0,152.1375,152.2084,152.1198,152.2084,4704.0
2017-04-18 14:05:00,171.89,171.89,171.78,171.88,5188.0,152.2084,152.2084,152.111,152.1995,5188.0
2017-04-18 14:10:00,171.85,171.86,171.76,171.85,3517.0,152.173,152.1818,152.0933,152.173,3517.0
2017-04-18 14:15:00,171.87,171.87,171.8,171.83,5001.0,152.1907,152.1907,152.1287,152.1552,5001.0
2017-04-18 14:20:00,171.84,171.93,171.84,171.89,8001.0,152.1641,152.2438,152.1641,152.2084,8001.0
2017-04-18 14:25:00,171.89,171.93,171.82,171.83,6097.0,152.2084,152.2438,152.1464,152.1552,6097.0
2017-04-18 14:30:00,171.83,171.87,171.79,171.84,5695.0,152.1552,152.1907,152.1198,152.1641,5695.0
2017-04-18 14:35:00,171.84,171.85,171.77,171.78,8387.0,152.1641,152.173,152.1021,152.111,8387.0
2017-04-18 14:40:00,171.78,171.91,171.76,171.81,9145.0,152.111,152.2261,152.0933,152.1375,9145.0
2017-04-18 14:45:00,171.82,171.91,171.8,171.84,7424.0,152.1464,152.2261,152.1287,152.1641,7424.0
2017-04-18 14:50:00,171.82,171.84,171.74,171.84,3970.0,152.1464,152.1641,152.0755,152.1641,3970.0
2017-04-18 14:55:00,171.81,171.84,171.77,171.78,6736.0,152.1375,152.1641,152.1021,152.111,6736.0
2017-04-18 15:00:00,171.8,171.83,171.76,171.77,6534.0,152.1287,152.1552,152.0933,152.1021,6534.0
2017-04-18 15:05:00,171.79,171.88,171.78,171.86,8921.0,152.1198,152.1995,152.111,152.1818,8921.0
2017-04-18 15:10:00,171.86,171.86,171.75,171.81,9350.0,152.1818,152.1818,152.0844,152.1375,9350.0
2017-04-18 15:15:00,171.81,171.96,171.81,171.88,10577.0,152.1375,152.2704,152.1375,152.1995,10577.0
2017-04-18 15:20:00,171.87,171.89,171.73,171.81,32601.0,152.1907,152.2084,152.0667,152.1375,32601.0
2017-04-18 15:25:00,171.82,171.84,171.75,171.75,15301.0,152.1464,152.1641,152.0844,152.0844,15301.0
2017-04-18 15:30:00,171.73,171.81,171.73,171.77,29216.0,152.0667,152.1375,152.0667,152.1021,29216.0
2017-04-18 15:35:00,171.77,171.96,171.77,171.95,15966.0,152.1021,152.2704,152.1021,152.2615,15966.0
2017-04-18 15:40:00,171.97,172.12,171.97,172.12,25803.0,152.2792,152.412,152.2792,152.412,25803.0
2017-04-18 15:45:00,172.11,172.17,172.07,172.16,32980.0,152.4032,152.4563,152.3678,152.4475,32980.0
2017-04-18 15:50:00,172.16,172.35,172.16,172.3,50947.0,152.4475,152.6157,152.4475,152.5714,50947.0
2017-04-18 15:55:00,172.3,172.43,172.19,172.19,71915.0,152.5714,152.6865,152.474,152.474,71915.0
2017-04-19 09:30:00,172.28,173.15,172.0,173.02,29727.0,152.5537,153.3241,152.3058,153.209,29727.0
2017-04-19 09:35:00,173.07,173.12,172.6,172.72,10898.0,153.2533,153.2975,152.8371,152.9433,10898.0
2017-04-19 09:40:00,172.74,172.84,172.62,172.69,6675.0,152.961,153.0496,152.8548,152.9168,6675.0
2017-04-19 09:45:00,172.66,172.74,172.52,172.68,4324.0,152.8902,152.961,152.7662,152.9079,4324.0
2017-04-19 09:50:00,172.68,172.68,172.38,172.44,9176.0,152.9079,152.9079,152.6423,152.6954,9176.0
2017-04-19 09:55:00,172.52,172.78,172.5,172.5,10382.0,152.7662,152.9965,152.7485,152.7485,10382.0
2017-04-19 10:00:00,172.52,172.71,172.5,172.53,9064.0,152.7662,152.9345,152.7485,152.7751,9064.0
2017-04-19 10:05:00,172.55,172.66,172.44,172.53,13388.0,152.7928,152.8902,152.6954,152.7751,13388.0
2017-04-19 10:10:00,172.55,172.61,172.23,172.36,31155.0,152.7928,152.8459,152.5094,152.6246,31155.0
2017-04-19 10:15:00,172.35,172.4,172.31,172.39,4000.0,152.6157,152.66,152.5803,152.6511,4000.0
2017-04-19 10:20:00,172.38,172.45,172.29,172.43,5637.0,152.6423,152.7043,152.5626,152.6865,5637.0
2017-04-19 10:25:00,172.39,172.4,172.22,172.23,5700.0,152.6511,152.66,152.5006,152.5094,5700.0
2017-04-19 10:30:00,172.21,172.39,172.21,172.38,14950.0,152.4917,152.6511,152.4917,152.6423,14950.0
2017-04-19 10:35:00,172.37,172.37,172.1,172.23,7037.0,152.6334,152.6334,152.3943,152.5094,7037.0
2017-04-19 10:40:00,172.2,172.27,172.15,172.15,7496.0,152.4829,152.5449,152.4386,152.4386,7496.0
2017-04-19 10:45:00,172.13,172.17,172.02,172.05,9046.0,152.4209,152.4563,152.3235,152.3501,9046.0
2017-04-19 10:50:00,172.0,172.04,171.9,172.02,6936.0,152.3058,152.3412,152.2172,152.3235,6936.0
2017-04-19 10:55:00,171.98,172.02,171.91,171.95,5656.0,152.2881,152.3235,152.2261,152.2615,5656.0
2017-04-19 11:00:00,171.93,171.97,171.85,171.94,4518.0,152.2438,152.2792,152.173,152.2526,4518.0
2017-04-19 11:05:00,171.91,172.13,171.91,172.13,4323.0,152.2261,152.4209,152.2261,152.4209,4323.0
2017-04-19 11:10:00,172.14,172.17,172.05,172.11,4219.0,152.4297,152.4563,152.3501,152.4032,4219.0
2017-04-19 11:15:00,172.13,172.13,171.92,171.92,3200.0,152.4209,152.4209,152.2349,152.2349,3200.0
2017-04-19 11:20:00,171.95,172.21,171.95,172.21,4048.0,152.2615,152.4917,152.2615,152.4917,4048.0
2017-04-19 11:25:00,172.21,172.27,172.21,172.25,5876.0,152.4917,152.5449,152.4917,152.5272,5876.0
2017-04-19 11:30:00,172.25,172.48,172.22,172.29,39605.0,152.5272,152.7308,152.5006,152.5626,39605.0
2017-04-19 11:35:00,172.33,172.64,172.3,172.64,18640.0,152.598,152.8725,152.5714,152.8725,18640.0
2017-04-19 11:40:00,172.66,172.82,172.66,172.7,5011.0,152.8902,153.0319,152.8902,152.9256,5011.0
2017-04-19 11:45:00,172.69,172.73,172.67,172.73,2000.0,152.9168,152.9522,152.8991,152.9522,2000.0
2017-04-19 11:50:00,172.72,172.82,172.72,172.81,1400.0,152.9433,153.0319,152.9433,153.023,1400.0
2017-04-19 11:55:00,172.82,172.82,172.68,172.7,4875.0,153.0319,153.0319,152.9079,152.9256,4875.0
2017-04-19 12:00:00,172.71,172.72,172.59,172.59,5144.0,152.9345,152.9433,152.8282,152.8282,5144.0
2017-04-19 12:05:00,172.55,172.63,172.51,172.6,2894.0,152.7928,152.8636,152.7574,152.8371,2894.0
2017-04-19 12:10:00,172.58,172.58,172.4,172.4,11289.0,152.8194,152.8194,152.66,152.66,11289.0
2017-04-19 12:15:00,172.38,172.48,172.38,172.48,1200.0,152.6423,152.7308,152.6423,152.7308,1200.0
2017-04-19 12:20:00,172.46,172.54,172.42,172.5,4400.0,152.7131,152.7839,152.6777,152.7485,4400.0
2017-04-19 12:25:00,172.51,172.52,172.44,172.45,2600.0,152.7574,152.7662,152.6954,152.7043,2600.0
2017-04-19 12:30:00,172.46,172.53,172.46,172.53,9650.0,152.7131,152.7751,152.7131,152.7751,9650.0
2017-04-19 12:35:00,172.55,172.61,172.53,172.57,8600.0,152.7928,152.8459,152.7751,152.8105,8600.0
2017-04-19 12:40:00,172.59,172.64,172.55,172.62,2525.0,152.8282,152.8725,152.7928,152.8548,2525.0
2017-04-19 12:45:00,172.6,172.68,172.57,172.62,3200.0,152.8371,152.9079,152.8105,152.8548,3200.0
2017-04-19 12:50:00,172.61,172.69,172.61,172.69,2422.0,152.8459,152.9168,152.8459,152.9168,2422.0
2017-04-19 12:55:00,172.72,172.73,172.44,172.44,2800.0,152.9433,152.9522,152.6954,152.6954,2800.0
2017-04-19 13:00:00,172.43,172.49,172.27,172.31,4300.0,152.6865,152.7397,152.5449,152.5803,4300.0
2017-04-19 13:05:00,172.31,172.34,172.2,172.24,4701.0,152.5803,152.6068,152.4829,152.5183,4701.0
2017-04-19 13:10:00,172.27,172.32,172.17,172.32,5847.0,152.5449,152.5891,152.4563,152.5891,5847.0
2017-04-19 13:15:00,172.32,172.34,172.26,172.28,2515.0,152.5891,152.6068,152.536,152.5537,2515.0
2017-04-19 13:20:00,172.21,172.36,172.2,172.27,4215.0,152.4917,152.6246,152.4829,152.5449,4215.0
2017-04-19 13:25:00,172.2,172.23,172.17,172.17,600.0,152.4829,152.5094,152.4563,152.4563,600.0
2017-04-19 13:30:00,172.16,172.28,172.16,172.26,4888.0,152.4475,152.5537,152.4475,152.536,4888.0
2017-04-19 13:35:00,172.23,172.23,172.13,172.14,5615.0,152.5094,152.5094,152.4209,152.4297,5615.0
2017-04-19 13:40:00,172.15,172.18,172.1,172.17,3128.0,152.4386,152.4652,152.3943,152.4563,3128.0
2017-04-19 13:45:00,172.14,172.19,172.02,172.14,3708.0,152.4297,152.474,152.3235,152.4297,3708.0
2017-04-19 13:50:00,172.19,172.29,172.19,172.19,3600.0,152.474,152.5626,152.474,152.474,3600.0
2017-04-19 13:55:00,172.19,172.23,172.14,172.19,4177.0,152.474,152.5094,152.4297,152.474,4177.0
2017-04-19 14:00:00,172.14,172.24,172.13,172.14,3613.0,152.4297,152.5183,152.4209,152.4297,3613.0
2017-04-19 14:05:00,172.13,172.31,172.13,172.24,7374.0,152.4209,152.5803,152.4209,152.5183,7374.0
2017-04-19 14:10:00,172.28,172.37,172.25,172.32,5345.0,152.5537,152.6334,152.5272,152.5891,5345.0
2017-04-19 14:15:00,172.31,172.31,172.16,172.3,3334.0,152.5803,152.5803,152.4475,152.5714,3334.0
2017-04-19 14:20:00,172.33,172.33,172.22,172.25,7698.0,152.598,152.598,152.5006,152.5272,7698.0
2017-04-19 14:25:00,172.26,172.37,172.2,172.2,5887.0,152.536,152.6334,152.4829,152.4829,5887.0
2017-04-19 14:30:00,172.23,172.39,172.19,172.29,8102.0,152.5094,152.6511,152.474,152.5626,8102.0
2017-04-19 14:35:00,172.27,172.31,172.11,172.14,6012.0,152.5449,152.5803,152.4032,152.4297,6012.0
2017-04-19 14:40:00,172.19,172.22,172.08,172.15,6750.0,152.474,152.5006,152.3766,152.4386,6750.0
2017-04-19 14:45:00,172.16,172.16,172.0,172.0,1797.0,152.4475,152.4475,152.3058,152.3058,1797.0
2017-04-19 14:50:00,172.06,172.06,171.94,172.01,8026.0,152.3589,152.3589,152.2526,152.3146,8026.0
2017-04-19 14:55:00,172.0,172.02,171.98,171.98,2456.0,152.3058,152.3235,152.2881,152.2881,2456.0
2017-04-19 15:00:00,172.0,172.01,171.82,171.91,14278.0,152.3058,152.3146,152.1464,152.2261,14278.0
2017-04-19 15:05:00,171.94,172.06,171.9,172.02,6718.0,152.2526,152.3589,152.2172,152.3235,6718.0
2017-04-19 15:10:00,172.06,172.16,172.04,172.1,10065.0,152.3589,152.4475,152.3412,152.3943,10065.0
2017-04-19 15:15:00,172.08,172.17,172.02,172.15,10884.0,152.3766,152.4563,152.3235,152.4386,10884.0
2017-04-19 15:20:00,172.13,172.17,172.04,172.07,5324.0,152.4209,152.4563,152.3412,152.3678,5324.0
2017-04-19 15:25:00,172.07,172.09,171.83,171.84,7600.0,152.3678,152.3855,152.1552,152.1641,7600.0
2017-04-19 15:30:00,171.86,171.86,171.71,171.73,10849.0,152.1818,152.1818,152.049,152.0667,10849.0
2017-04-19 15:35:00,171.72,171.79,171.65,171.68,13671.0,152.0578,152.1198,151.9959,152.0224,13671.0
2017-04-19 15:40:00,171.68,171.72,171.46,171.49,19293.0,152.0224,152.0578,151.8276,151.8542,19293.0
2017-04-19 15:45:00,171.47,171.73,171.45,171.7,41405.0,151.8365,152.0667,151.8188,152.0401,41405.0
2017-04-19 15:50:00,171.71,171.96,171.71,171.93,27860.0,152.049,152.2704,152.049,152.2438,27860.0
2017-04-19 15:55:00,171.93,172.0,171.85,171.92,46567.0,152.2438,152.3058,152.173,152.2349,46567.0
2017-04-20 09:30:00,172.05,172.14,171.62,171.9,20833.0,152.3501,152.4297,151.9693,152.2172,20833.0
2017-04-20 09:35:00,171.89,171.94,171.53,171.53,9234.0,152.2084,152.2526,151.8896,151.8896,9234.0
2017-04-20 09:40:00,171.5,171.79,171.44,171.78,7505.0,151.863,152.1198,151.8099,152.111,7505.0
2017-04-20 09:45:00,171.63,171.78,171.56,171.66,4500.0,151.9781,152.111,151.9162,152.0047,4500.0
2017-04-20 09:50:00,171.71,172.22,171.69,172.18,10245.0,152.049,152.5006,152.0313,152.4652,10245.0
2017-04-20 09:55:00,172.13,172.13,171.73,171.9,9839.0,152.4209,152.4209,152.0667,152.2172,9839.0
2017-04-20 10:00:00,171.82,171.91,171.75,171.8,5471.0,152.1464,152.2261,152.0844,152.1287,5471.0
2017-04-20 10:05:00,171.75,171.8,171.68,171.68,8268.0,152.0844,152.1287,152.0224,152.0224,8268.0
2017-04-20 10:10:00,171.7,171.8,171.63,171.75,9049.0,152.0401,152.1287,151.9781,152.0844,9049.0
2017-04-20 10:15:00,171.79,171.86,171.6,171.66,3654.0,152.1198,152.1818,151.9516,152.0047,3654.0
2017-04-20 10:20:00,171.65,171.67,171.52,171.54,3500.0,151.9959,152.0136,151.8807,151.8984,3500.0
2017-04-20 10:25:00,171.52,171.68,171.51,171.68,4763.0,151.8807,152.0224,151.8719,152.0224,4763.0
2017-04-20 10:30:00,171.66,171.74,171.51,171.57,5600.0,152.0047,152.0755,151.8719,151.925,5600.0
2017-04-20 10:35:00,171.56,171.66,171.5,171.6,5301.0,151.9162,152.0047,151.863,151.9516,5301.0
2017-04-20 10:40:00,171.6,171.66,171.58,171.6,5400.0,151.9516,152.0047,151.9339,151.9516,5400.0
2017-04-20 10:45:00,171.56,171.69,171.53,171.63,3929.0,151.9162,152.0313,151.8896,151.9781,3929.0
2017-04-20 10:50:00,171.66,171.74,171.59,171.63,11651.0,152.0047,152.0755,151.9427,151.9781,11651.0
2017-04-20 10:55:00,171.61,171.75,171.61,171.73,7896.0,151.9604,152.0844,151.9604,152.0667,7896.0
2017-04-20 11:00:00,171.73,171.75,171.69,171.73,4457.0,152.0667,152.0844,152.0313,152.0667,4457.0
2017-04-20 11:05:00,171.72,171.84,171.71,171.84,7269.0,152.0578,152.1641,152.049,152.1641,7269.0
2017-04-20 11:10:00,171.85,171.87,171.76,171.8,7102.0,152.173,152.1907,152.0933,152.1287,7102.0
2017-04-20 11:15:00,171.84,171.85,171.67,171.68,3120.0,152.1641,152.173,152.0136,152.0224,3120.0
2017-04-20 11:20:00,171.72,171.72,171.69,171.69,3100.0,152.0578,152.0578,152.0313,152.0313,3100.0
2017-04-20 11:25:00,171.67,171.83,171.66,171.8,7626.0,152.0136,152.1552,152.0047,152.1287,7626.0
2017-04-20 11:30:00,171.79,172.0,171.79,172.0,5310.0,152.1198,152.3058,152.1198,152.3058,5310.0
2017-04-20 11:35:00,171.99,172.18,171.99,172.18,5072.0,152.2969,152.4652,152.2969,152.4652,5072.0
2017-04-20 11:40:00,172.19,172.38,172.15,172.34,6399.0,152.474,152.6423,152.4386,152.6068,6399.0
2017-04-20 11:45:00,172.32,172.55,172.32,172.55,5124.0,152.5891,152.7928,152.5891,152.7928,5124.0
2017-04-20 11:50:00,172.51,172.64,172.48,172.49,6156.0,152.7574,152.8725,152.7308,152.7397,6156.0
2017-04-20 11:55:00,172.51,172.66,172.51,172.64,4100.0,152.7574,152.8902,152.7574,152.8725,4100.0
2017-04-20 12:00:00,172.65,172.74,172.54,172.6,8384.0,152.8813,152.961,152.7839,152.8371,8384.0
2017-04-20 12:05:00,172.66,172.74,172.61,172.64,4404.0,152.8902,152.961,152.8459,152.8725,4404.0
2017-04-20 12:10:00,172.65,172.69,172.59,172.68,4728.0,152.8813,152.9168,152.8282,152.9079,4728.0
2017-04-20 12:15:00,172.67,172.7,172.54,172.55,2417.0,152.8991,152.9256,152.7839,152.7928,2417.0
2017-04-20 12:20:00,172.58,172.67,172.52,172.53,2969.0,152.8194,152.8991,152.7662,152.7751,2969.0
2017-04-20 12:25:00,172.54,172.54,172.38,172.42,3894.0,152.7839,152.7839,152.6423,152.6777,3894.0
2017-04-20 12:30:00,172.45,172.49,172.42,172.48,6509.0,152.7043,152.7397,152.6777,152.7308,6509.0
2017-04-20 12:35:00,172.45,172.57,172.45,172.56,2412.0,152.7043,152.8105,152.7043,152.8017,2412.0
2017-04-20 12:40:00,172.54,172.54,172.36,172.4,5966.0,152.7839,152.7839,152.6246,152.66,5966.0
2017-04-20 12:45:00,172.41,172.41,172.3,172.3,1500.0,152.6688,152.6688,152.5714,152.5714,1500.0
2017-04-20 12:50:00,172.34,172.39,172.29,172.37,4378.0,152.6068,152.6511,152.5626,152.6334,4378.0
2017-04-20 12:55:00,172.38,172.44,172.38,172.4,3361.0,152.6423,152.6954,152.6423,152.66,3361.0
2017-04-20 13:00:00,172.43,172.58,172.42,172.58,6558.0,152.6865,152.8194,152.6777,152.8194,6558.0
2017-04-20 13:05:00,172.56,172.57,172.51,172.54,3050.0,152.8017,152.8105,152.7574,152.7839,3050.0
2017-04-20 13:10:00,172.53,172.63,172.53,172.55,5227.0,152.7751,152.8636,152.7751,152.7928,5227.0
2017-04-20 13:15:00,172.59,172.64,172.56,172.61,4313.0,152.8282,152.8725,152.8017,152.8459,4313.0
2017-04-20 13:20:00,172.62,172.69,172.61,172.66,4300.0,152.8548,152.9168,152.8459,152.8902,4300.0
2017-04-20 13:25:00,172.64,172.83,172.64,172.77,6353.0,152.8725,153.0407,152.8725,152.9876,6353.0
2017-04-20 13:30:00,172.82,172.88,172.76,172.87,3648.0,153.0319,153.085,152.9788,153.0762,3648.0
2017-04-20 13:35:00,172.87,172.89,172.72,172.74,7581.0,153.0762,153.0939,152.9433,152.961,7581.0
2017-04-20 13:40:00,172.74,172.81,172.74,172.81,2173.0,152.961,153.023,152.961,153.023,2173.0
2017-04-20 13:45:00,172.78,172.88,172.78,172.88,4811.0,152.9965,153.085,152.9965,153.085,4811.0
2017-04-20 13:50:00,172.88,172.9,172.83,172.88,7403.0,153.085,153.1027,153.0407,153.085,7403.0
2017-04-20 13:55:00,172.86,173.02,172.86,173.0,12832.0,153.0673,153.209,153.0673,153.1913,12832.0
2017-04-20 14:00:00,173.01,173.08,172.99,173.08,8602.0,153.2001,153.2621,153.1824,153.2621,8602.0
2017-04-20 14:05:00,173.12,173.12,173.01,173.03,13832.0,153.2975,153.2975,153.2001,153.2178,13832.0
2017-04-20 14:10:00,173.03,173.14,173.01,173.11,5600.0,153.2178,153.3152,153.2001,153.2887,5600.0
2017-04-20 14:15:00,173.11,173.17,173.11,173.14,21634.0,153.2887,153.3418,153.2887,153.3152,21634.0
2017-04-20 14:20:00,173.13,173.13,173.01,173.02,14117.0,153.3064,153.3064,153.2001,153.209,14117.0
2017-04-20 14:25:00,173.04,173.07,172.99,173.01,13240.0,153.2267,153.2533,153.1824,153.2001,13240.0
2017-04-20 14:30:00,173.03,173.03,172.89,172.9,12428.0,153.2178,153.2178,153.0939,153.1027,12428.0
2017-04-20 14:35:00,172.91,173.0,172.88,172.91,10426.0,153.1116,153.1913,153.085,153.1116,10426.0
2017-04-20 14:40:00,172.9,172.9,172.7,172.71,8890.0,153.1027,153.1027,152.9256,152.9345,8890.0
2017-04-20 14:45:00,172.7,172.78,172.69,172.76,7620.0,152.9256,152.9965,152.9168,152.9788,7620.0
2017-04-20 14:50:00,172.75,172.79,172.66,172.72,10481.0,152.9699,153.0053,152.8902,152.9433,10481.0
2017-04-20 14:55:00,172.73,172.78,172.71,172.72,7354.0,152.9522,152.9965,152.9345,152.9433,7354.0
2017-04-20 15:00:00,172.75,172.78,172.69,172.71,11643.0,152.9699,152.9965,152.9168,152.9345,11643.0
2017-04-20 15:05:00,172.7,172.84,172.69,172.84,8075.0,152.9256,153.0496,152.9168,153.0496,8075.0
2017-04-20 15:10:00,172.86,172.88,172.8,172.88,9262.0,153.0673,153.085,153.0142,153.085,9262.0
2017-04-20 15:15:00,172.88,172.91,172.72,172.72,11554.0,153.085,153.1116,152.9433,152.9433,11554.0
2017-04-20 15:20:00,172.68,172.68,172.58,172.67,9990.0,152.9079,152.9079,152.8194,152.8991,9990.0
2017-04-20 15:25:00,172.69,172.82,172.69,172.82,8777.0,152.9168,153.0319,152.9168,153.0319,8777.0
2017-04-20 15:30:00,172.83,172.91,172.81,172.87,14590.0,153.0407,153.1116,153.023,153.0762,14590.0
2017-04-20 15:35:00,172.86,172.93,172.83,172.92,17834.0,153.0673,153.1293,153.0407,153.1204,17834.0
2017-04-20 15:40:00,172.92,172.93,172.78,172.84,17077.0,153.1204,153.1293,152.9965,153.0496,17077.0
2017-04-20 15:45:00,172.84,172.87,172.76,172.87,22924.0,153.0496,153.0762,152.9788,153.0762,22924.0
2017-04-20 15:50:00,172.86,172.95,172.84,172.95,33637.0,153.0673,153.147,153.0496,153.147,33637.0
2017-04-20 15:55:00,172.95,173.08,172.94,172.96,86656.0,153.147,153.2621,153.1381,153.1559,86656.0
2017-04-21 09:30:00,172.47,172.88,172.4,172.52,49252.0,152.722,153.085,152.66,152.7662,49252.0
2017-04-21 09:35:00,172.62,172.79,172.5,172.57,5027.0,152.8548,153.0053,152.7485,152.8105,5027.0
2017-04-21 09:40:00,172.66,172.67,172.34,172.34,5730.0,152.8902,152.8991,152.6068,152.6068,5730.0
2017-04-21 09:45:00,172.37,172.58,172.33,172.58,8602.0,152.6334,152.8194,152.598,152.8194,8602.0
2017-04-21 09:50:00,172.68,172.68,172.52,172.54,2900.0,152.9079,152.9079,152.7662,152.7839,2900.0
2017-04-21 09:55:00,172.49,172.64,172.4,172.4,2442.0,152.7397,152.8725,152.66,152.66,2442.0
2017-04-21 10:00:00,172.34,172.41,172.18,172.25,8559.0,152.6068,152.6688,152.4652,152.5272,8559.0
2017-04-21 10:05:00,172.25,172.56,172.25,172.48,13284.0,152.5272,152.8017,152.5272,152.7308,13284.0
2017-04-21 10:10:00,172.41,172.5,172.39,172.41,2424.0,152.6688,152.7485,152.6511,152.6688,2424.0
2017-04-21 10:15:00,172.41,172.44,172.23,172.27,1415.0,152.6688,152.6954,152.5094,152.5449,1415.0
2017-04-21 10:20:00,172.25,172.26,172.08,172.19,5873.0,152.5272,152.536,152.3766,152.474,5873.0
2017-04-21 10:25:00,172.19,172.2,171.83,171.92,14128.0,152.474,152.4829,152.1552,152.2349,14128.0
2017-04-21 10:30:00,171.94,171.97,171.86,171.96,6746.0,152.2526,152.2792,152.1818,152.2704,6746.0
2017-04-21 10:35:00,171.96,172.14,171.95,171.95,10068.0,152.2704,152.4297,152.2615,152.2615,10068.0
2017-04-21 10:40:00,171.93,171.96,171.71,171.73,13687.0,152.2438,152.2704,152.049,152.0667,13687.0
2017-04-21 10:45:00,171.74,171.83,171.69,171.72,11386.0,152.0755,152.1552,152.0313,152.0578,11386.0
2017-04-21 10:50:00,171.72,171.72,171.59,171.59,4334.0,152.0578,152.0578,151.9427,151.9427,4334.0
2017-04-21 10:55:00,171.61,171.67,171.55,171.58,10410.0,151.9604,152.0136,151.9073,151.9339,10410.0
2017-04-21 11:00:00,171.6,171.6,171.5,171.53,5146.0,151.9516,151.9516,151.863,151.8896,5146.0
2017-04-21 11:05:00,171.56,171.64,171.47,171.47,6626.0,151.9162,151.987,151.8365,151.8365,6626.0
2017-04-21 11:10:00,171.5,171.52,171.37,171.43,9125.0,151.863,151.8807,151.7479,151.801,9125.0
2017-04-21 11:15:00,171.42,171.59,171.41,171.54,6622.0,151.7922,151.9427,151.7833,151.8984,6622.0
2017-04-21 11:20:00,171.52,171.63,171.48,171.63,8609.0,151.8807,151.9781,151.8453,151.9781,8609.0
2017-04-21 11:25:00,171.68,171.9,171.63,171.9,11476.0,152.0224,152.2172,151.9781,152.2172,11476.0
2017-04-21 11:30:00,171.92,171.92,171.6,171.71,4830.0,152.2349,152.2349,151.9516,152.049,4830.0
2017-04-21 11:35:00,171.69,171.93,171.62,171.78,9168.0,152.0313,152.2438,151.9693,152.111,9168.0
2017-04-21 11:40:00,171.75,171.8,171.61,171.8,4900.0,152.0844,152.1287,151.9604,152.1287,4900.0
2017-04-21 11:45:00,171.81,171.93,171.8,171.81,6520.0,152.1375,152.2438,152.1287,152.1375,6520.0
2017-04-21 11:50:00,171.8,171.92,171.79,171.91,4201.0,152.1287,152.2349,152.1198,152.2261,4201.0
2017-04-21 11:55:00,171.86,171.91,171.82,171.91,3260.0,152.1818,152.2261,152.1464,152.2261,3260.0
2017-04-21 12:00:00,171.86,171.97,171.84,171.85,3223.0,152.1818,152.2792,152.1641,152.173,3223.0
2017-04-21 12:05:00,171.85,171.9,171.68,171.7,9219.0,152.173,152.2172,152.0224,152.0401,9219.0
2017-04-21 12:10:00,171.73,171.75,171.57,171.59,6894.0,152.0667,152.0844,151.925,151.9427,6894.0
2017-04-21 12:15:00,171.62,171.66,171.57,171.66,2860.0,151.9693,152.0047,151.925,152.0047,2860.0
2017-04-21 12:20:00,171.66,171.68,171.58,171.58,2958.0,152.0047,152.0224,151.9339,151.9339,2958.0
2017-04-21 12:25:00,171.62,171.63,171.52,171.52,2700.0,151.9693,151.9781,151.8807,151.8807,2700.0
2017-04-21 12:30:00,171.56,171.69,171.55,171.69,4840.0,151.9162,152.0313,151.9073,152.0313,4840.0
2017-04-21 12:35:00,171.66,171.67,171.6,171.67,2063.0,152.0047,152.0136,151.9516,152.0136,2063.0
2017-04-21 12:40:00,171.67,171.69,171.63,171.63,2813.0,152.0136,152.0313,151.9781,151.9781,2813.0
2017-04-21 12:45:00,171.68,171.7,171.65,171.7,3000.0,152.0224,152.0401,151.9959,152.0401,3000.0
2017-04-21 12:50:00,171.72,171.79,171.7,171.75,4975.0,152.0578,152.1198,152.0401,152.0844,4975.0
2017-04-21 12:55:00,171.74,171.76,171.68,171.7,2779.0,152.0755,152.0933,152.0224,152.0401,2779.0
2017-04-21 13:00:00,171.69,171.73,171.63,171.67,3232.0,152.0313,152.0667,151.9781,152.0136,3232.0
2017-04-21 13:05:00,171.68,171.68,171.58,171.63,5750.0,152.0224,152.0224,151.9339,151.9781,5750.0
2017-04-21 13:10:00,171.64,171.66,171.46,171.65,9679.0,151.987,152.0047,151.8276,151.9959,9679.0
2017-04-21 13:15:00,171.6,171.67,171.56,171.58,3020.0,151.9516,152.0136,151.9162,151.9339,3020.0
2017-04-21 13:20:00,171.58,171.61,171.54,171.54,21567.0,151.9339,151.9604,151.8984,151.8984,21567.0
2017-04-21 13:25:00,171.5,171.61,171.5,171.6,2507.0,151.863,151.9604,151.863,151.9516,2507.0
2017-04-21 13:30:00,171.6,171.6,171.53,171.55,10204.0,151.9516,151.9516,151.8896,151.9073,10204.0
2017-04-21 13:35:00,171.58,171.63,171.54,171.61,7906.0,151.9339,151.9781,151.8984,151.9604,7906.0
2017-04-21 13:40:00,171.63,171.77,171.63,171.75,4248.0,151.9781,152.1021,151.9781,152.0844,4248.0
2017-04-21 13:45:00,171.73,171.88,171.73,171.84,2628.0,152.0667,152.1995,152.0667,152.1641,2628.0
2017-04-21 13:50:00,171.85,171.85,171.75,171.77,3170.0,152.173,152.173,152.0844,152.1021,3170.0
2017-04-21 13:55:00,171.79,171.96,171.79,171.92,3650.0,152.1198,152.2704,152.1198,152.2349,3650.0
2017-04-21 14:00:00,171.91,172.0,171.91,171.99,4307.0,152.2261,152.3058,152.2261,152.2969,4307.0
2017-04-21 14:05:00,171.94,172.0,171.91,171.95,5650.0,152.2526,152.3058,152.2261,152.2615,5650.0
2017-04-21 14:10:00,171.99,172.07,171.94,172.03,6930.0,152.2969,152.3678,152.2526,152.3323,6930.0
2017-04-21 14:15:00,172.06,172.06,171.97,171.98,8494.0,152.3589,152.3589,152.2792,152.2881,8494.0
2017-04-21 14:20:00,171.98,172.13,171.98,172.12,9876.0,152.2881,152.4209,152.2881,152.412,9876.0
2017-04-21 14:25:00,172.09,172.09,172.05,172.05,3251.0,152.3855,152.3855,152.3501,152.3501,3251.0
2017-04-21 14:30:00,172.02,172.06,171.98,172.06,6931.0,152.3235,152.3589,152.2881,152.3589,6931.0
2017-04-21 14:35:00,172.07,172.1,172.02,172.02,3914.0,152.3678,152.3943,152.3235,152.3235,3914.0
2017-04-21 14:40:00,172.03,172.05,171.96,172.04,12909.0,152.3323,152.3501,152.2704,152.3412,12909.0
2017-04-21 14:45:00,172.02,172.03,171.99,172.01,4243.0,152.3235,152.3323,152.2969,152.3146,4243.0
2017-04-21 14:50:00,172.02,172.06,171.96,172.06,2888.0,152.3235,152.3589,152.2704,152.3589,2888.0
2017-04-21 14:55:00,172.07,172.1,172.03,172.1,2612.0,152.3678,152.3943,152.3323,152.3943,2612.0
2017-04-21 15:00:00,172.07,172.1,171.98,171.98,5887.0,152.3678,152.3943,152.2881,152.2881,5887.0
2017-04-21 15:05:00,171.98,172.02,171.87,172.02,15443.0,152.2881,152.3235,152.1907,152.3235,15443.0
2017-04-21 15:10:00,172.02,172.04,171.97,172.04,5470.0,152.3235,152.3412,152.2792,152.3412,5470.0
2017-04-21 15:15:00,172.02,172.05,171.99,172.0,3740.0,152.3235,152.3501,152.2969,152.3058,3740.0
2017-04-21 15:20:00,172.0,172.14,171.99,172.1,7889.0,152.3058,152.4297,152.2969,152.3943,7889.0
2017-04-21 15:25:00,172.08,172.13,172.06,172.09,9945.0,152.3766,152.4209,152.3589,152.3855,9945.0
2017-04-21 15:30:00,172.08,172.08,171.99,172.04,11307.0,152.3766,152.3766,152.2969,152.3412,11307.0
2017-04-21 15:35:00,172.02,172.05,171.98,172.0,15309.0,152.3235,152.3501,152.2881,152.3058,15309.0
2017-04-21 15:40:00,172.0,172.16,172.0,172.15,22848.0,152.3058,152.4475,152.3058,152.4386,22848.0
2017-04-21 15:45:00,172.14,172.22,172.13,172.22,17922.0,152.4297,152.5006,152.4209,152.5006,17922.0
2017-04-21 15:50:00,172.21,172.25,172.21,172.24,64377.0,152.4917,152.5272,152.4917,152.5183,64377.0
2017-04-21 15:55:00,172.24,172.27,172.08,172.09,81076.0,152.5183,152.5449,152.3766,152.3855,81076.0
2017-04-24 09:30:00,172.87,173.42,172.61,173.27,13381.0,153.0762,153.5632,152.8459,153.4304,13381.0
2017-04-24 09:35:00,173.27,173.35,173.03,173.03,19794.0,153.4304,153.5012,153.2178,153.2178,19794.0
2017-04-24 09:40:00,173.08,173.3,173.06,173.27,5871.0,153.2621,153.4569,153.2444,153.4304,5871.0
2017-04-24 09:45:00,173.21,173.48,173.15,173.46,5899.0,153.3772,153.6163,153.3241,153.5986,5899.0
2017-04-24 09:50:00,173.42,173.45,173.27,173.32,9960.0,153.5632,153.5897,153.4304,153.4746,9960.0
2017-04-24 09:55:00,173.31,173.48,173.29,173.42,5300.0,153.4658,153.6163,153.4481,153.5632,5300.0
2017-04-24 10:00:00,173.47,173.52,173.41,173.46,8028.0,153.6075,153.6517,153.5543,153.5986,8028.0
2017-04-24 10:05:00,173.44,173.45,173.16,173.16,10155.0,153.5809,153.5897,153.333,153.333,10155.0
2017-04-24 10:10:00,173.16,173.19,173.01,173.07,3421.0,153.333,153.3595,153.2001,153.2533,3421.0
2017-04-24 10:15:00,173.1,173.18,173.07,173.12,10871.0,153.2798,153.3507,153.2533,153.2975,10871.0
2017-04-24 10:20:00,173.13,173.31,173.13,173.25,9999.0,153.3064,153.4658,153.3064,153.4126,9999.0
2017-04-24 10:25:00,173.25,173.27,173.15,173.16,8954.0,153.4126,153.4304,153.3241,153.333,8954.0
2017-04-24 10:30:00,173.19,173.22,173.03,173.03,5582.0,153.3595,153.3861,153.2178,153.2178,5582.0
2017-04-24 10:35:00,172.99,173.04,172.84,172.85,9024.0,153.1824,153.2267,153.0496,153.0584,9024.0
2017-04-24 10:40:00,172.84,173.01,172.8,173.01,9179.0,153.0496,153.2001,153.0142,153.2001,9179.0
2017-04-24 10:45:00,172.98,173.09,172.98,173.09,5466.0,153.1736,153.271,153.1736,153.271,5466.0
2017-04-24 10:50:00,173.09,173.24,173.05,173.24,10210.0,153.271,153.4038,153.2355,153.4038,10210.0
2017-04-24 10:55:00,173.26,173.35,173.12,173.15,9500.0,153.4215,153.5012,153.2975,153.3241,9500.0
2017-04-24 11:00:00,173.18,173.18,172.88,172.88,7272.0,153.3507,153.3507,153.085,153.085,7272.0
2017-04-24 11:05:00,172.91,173.13,172.91,173.13,10904.0,153.1116,153.3064,153.1116,153.3064,10904.0
2017-04-24 11:10:00,173.18,173.22,173.11,173.11,10822.0,153.3507,153.3861,153.2887,153.2887,10822.0
2017-04-24 11:15:00,173.1,173.1,172.78,172.85,12611.0,153.2798,153.2798,152.9965,153.0584,12611.0
2017-04-24 11:20:00,172.85,172.9,172.6,172.64,10181.0,153.0584,153.1027,152.8371,152.8725,10181.0
2017-04-24 11:25:00,172.67,172.68,172.57,172.57,5476.0,152.8991,152.9079,152.8105,152.8105,5476.0
2017-04-24 11:30:00,172.59,172.66,172.55,172.61,8498.0,152.8282,152.8902,152.7928,152.8459,8498.0
2017-04-24 11:35:00,172.63,172.78,172.63,172.75,6625.0,152.8636,152.9965,152.8636,152.9699,6625.0
2017-04-24 11:40:00,172.8,172.8,172.7,172.72,3850.0,153.0142,153.0142,152.9256,152.9433,3850.0
2017-04-24 11:45:00,172.68,172.75,172.68,172.71,2923.0,152.9079,152.9699,152.9079,152.9345,2923.0
2017-04-24 11:50:00,172.73,172.73,172.67,172.68,2891.0,152.9522,152.9522,152.8991,152.9079,2891.0
2017-04-24 11:55:00,172.61,172.76,172.61,172.63,4450.0,152.8459,152.9788,152.8459,152.8636,4450.0
2017-04-24 12:00:00,172.66,172.88,172.65,172.88,5313.0,152.8902,153.085,152.8813,153.085,5313.0
2017-04-24 12:05:00,172.89,172.9,172.8,172.86,7484.0,153.0939,153.1027,153.0142,153.0673,7484.0
2017-04-24 12:10:00,172.89,172.92,172.89,172.92,1700.0,153.0939,153.1204,153.0939,153.1204,1700.0
2017-04-24 12:15:00,172.92,172.94,172.88,172.94,7502.0,153.1204,153.1381,153.085,153.1381,7502.0
2017-04-24 12:20:00,172.93,173.0,172.84,172.87,8900.0,153.1293,153.1913,153.0496,153.0762,8900.0
2017-04-24 12:25:00,172.85,173.02,172.85,173.0,7315.0,153.0584,153.209,153.0584,153.1913,7315.0
2017-04-24 12:30:00,173.02,173.19,172.99,173.17,11920.0,153.209,153.3595,153.1824,153.3418,11920.0
2017-04-24 12:35:00,173.15,173.21,173.11,173.2,3773.0,153.3241,153.3772,153.2887,153.3684,3773.0
2017-04-24 12:40:00,173.15,173.21,173.11,173.11,5070.0,153.3241,153.3772,153.2887,153.2887,5070.0
2017-04-24 12:45:00,173.17,173.17,173.07,173.12,7105.0,153.3418,153.3418,153.2533,153.2975,7105.0
2017-04-24 12:50:00,173.14,173.17,173.07,173.09,4495.0,153.3152,153.3418,153.2533,153.271,4495.0
2017-04-24 12:55:00,173.09,173.13,173.08,173.08,3103.0,153.271,153.3064,153.2621,153.2621,3103.0
2017-04-24 13:00:00,173.07,173.11,173.06,173.09,5049.0,153.2533,153.2887,153.2444,153.271,5049.0
2017-04-24 13:05:00,173.09,173.1,172.96,172.97,7401.0,153.271,153.2798,153.1559,153.1647,7401.0
2017-04-24 13:10:00,173.0,173.18,172.97,173.17,7531.0,153.1913,153.3507,153.1647,153.3418,7531.0
2017-04-24 13:15:00,173.18,173.22,173.14,173.22,2317.0,153.3507,153.3861,153.3152,153.3861,2317.0
2017-04-24 13:20:00,173.22,173.22,173.13,173.13,7791.0,153.3861,153.3861,153.3064,153.3064,7791.0
2017-04-24 13:25:00,173.16,173.22,173.15,173.17,8002.0,153.333,153.3861,153.3241,153.3418,8002.0
2017-04-24 13:30:00,173.19,173.27,173.16,173.23,8032.0,153.3595,153.4304,153.333,153.3949,8032.0
2017-04-24 13:35:00,173.22,173.29,173.2,173.23,7664.0,153.3861,153.4481,153.3684,153.3949,7664.0
2017-04-24 13:40:00,173.21,173.23,173.19,173.19,4467.0,153.3772,153.3949,153.3595,153.3595,4467.0
2017-04-24 13:45:00,173.15,173.16,173.11,173.11,6499.0,153.3241,153.333,153.2887,153.2887,6499.0
2017-04-24 13:50:00,173.09,173.12,173.01,173.01,3805.0,153.271,153.2975,153.2001,153.2001,3805.0
2017-04-24 13:55:00,173.03,173.16,173.02,173.16,5060.0,153.2178,153.333,153.209,153.333,5060.0
2017-04-24 14:00:00,173.12,173.15,173.1,173.12,4600.0,153.2975,153.3241,153.2798,153.2975,4600.0
2017-04-24 14:05:00,173.15,173.29,173.13,173.21,8194.0,153.3241,153.4481,153.3064,153.3772,8194.0
2017-04-24 14:10:00,173.22,173.26,173.17,173.24,6104.0,153.3861,153.4215,153.3418,153.4038,6104.0
2017-04-24 14:15:00,173.24,173.37,173.24,173.27,9417.0,153.4038,153.5189,153.4038,153.4304,9417.0
2017-04-24 14:20:00,173.28,173.28,173.17,173.17,6530.0,153.4392,153.4392,153.3418,153.3418,6530.0
2017-04-24 14:25:00,173.15,173.17,173.1,173.17,5948.0,153.3241,153.3418,153.2798,153.3418,5948.0
2017-04-24 14:30:00,173.18,173.28,173.16,173.21,9209.0,153.3507,153.4392,153.333,153.3772,9209.0
2017-04-24 14:35:00,173.19,173.21,173.05,173.05,5609.0,153.3595,153.3772,153.2355,153.2355,5609.0
2017-04-24 14:40:00,173.05,173.12,173.04,173.08,6531.0,153.2355,153.2975,153.2267,153.2621,6531.0
2017-04-24 14:45:00,173.09,173.1,173.04,173.05,4000.0,153.271,153.2798,153.2267,153.2355,4000.0
2017-04-24 14:50:00,173.05,173.05,172.94,172.95,7950.0,153.2355,153.2355,153.1381,153.147,7950.0
2017-04-24 14:55:00,172.98,173.02,172.92,172.96,9085.0,153.1736,153.209,153.1204,153.1559,9085.0
2017-04-24 15:00:00,172.94,173.06,172.94,173.04,8827.0,153.1381,153.2444,153.1381,153.2267,8827.0
2017-04-24 15:05:00,173.04,173.12,173.04,173.06,10123.0,153.2267,153.2975,153.2267,153.2444,10123.0
2017-04-24 15:10:00,173.06,173.09,173.04,173.08,7774.0,153.2444,153.271,153.2267,153.2621,7774.0
2017-04-24 15:15:00,173.07,173.1,173.0,173.03,5665.0,153.2533,153.2798,153.1913,153.2178,5665.0
2017-04-24 15:20:00,173.03,173.13,173.0,173.0,9979.0,153.2178,153.3064,153.1913,153.1913,9979.0
2017-04-24 15:25:00,173.02,173.06,172.93,172.93,8898.0,153.209,153.2444,153.1293,153.1293,8898.0
2017-04-24 15:30:00,172.95,173.12,172.94,173.07,14543.0,153.147,153.2975,153.1381,153.2533,14543.0
2017-04-24 15:35:00,173.06,173.19,173.06,173.12,11758.0,153.2444,153.3595,153.2444,153.2975,11758.0
2017-04-24 15:40:00,173.12,173.24,173.08,173.11,27232.0,153.2975,153.4038,153.2621,153.2887,27232.0
2017-04-24 15:45:00,173.14,173.17,173.09,173.1,18844.0,153.3152,153.3418,153.271,153.2798,18844.0
2017-04-24 15:50:00,173.11,173.13,173.05,173.08,30128.0,153.2887,153.3064,153.2355,153.2621,30128.0
2017-04-24 15:55:00,173.09,173.2,173.02,173.03,57522.0,153.271,153.3684,153.209,153.2178,57522.0
2017-04-25 09:30:00,173.0,173.26,172.65,173.21,14354.0,153.1913,153.4215,152.8813,153.3772,14354.0
2017-04-25 09:35:00,173.19,173.21,172.81,172.96,6659.0,153.3595,153.3772,153.023,153.1559,6659.0
2017-04-25 09:40:00,173.0,173.13,172.79,172.97,11633.0,153.1913,153.3064,153.0053,153.1647,11633.0
2017-04-25 09:45:00,172.99,173.12,172.92,173.08,20755.0,153.1824,153.2975,153.1204,153.2621,20755.0
2017-04-25 09:50:00,173.06,173.38,173.01,173.34,9716.0,153.2444,153.5278,153.2001,153.4923,9716.0
2017-04-25 09:55:00,173.37,173.43,173.24,173.28,4284.0,153.5189,153.572,153.4038,153.4392,4284.0
2017-04-25 10:00:00,173.28,173.39,173.23,173.33,4479.0,153.4392,153.5366,153.3949,153.4835,4479.0
2017-04-25 10:05:00,173.33,173.47,173.32,173.42,7320.0,153.4835,153.6075,153.4746,153.5632,7320.0
2017-04-25 10:10:00,173.41,173.55,173.41,173.5,7901.0,153.5543,153.6783,153.5543,153.634,7901.0
2017-04-25 10:15:00,173.52,173.61,173.49,173.55,5890.0,153.6517,153.7314,153.6252,153.6783,5890.0
2017-04-25 10:20:00,173.58,173.58,173.33,173.36,3903.0,153.7049,153.7049,153.4835,153.5101,3903.0
2017-04-25 10:25:00,173.4,173.4,173.15,173.22,4339.0,153.5455,153.5455,153.3241,153.3861,4339.0
2017-04-25 10:30:00,173.26,173.36,173.19,173.19,3300.0,153.4215,153.5101,153.3595,153.3595,3300.0
2017-04-25 10:35:00,173.17,173.2,173.07,173.16,9853.0,153.3418,153.3684,153.2533,153.333,9853.0
2017-04-25 10:40:00,173.18,173.21,173.11,173.13,6251.0,153.3507,153.3772,153.2887,153.3064,6251.0
2017-04-25 10:45:00,173.12,173.13,173.05,173.06,4600.0,153.2975,153.3064,153.2355,153.2444,4600.0
2017-04-25 10:50:00,173.02,173.02,172.68,172.73,16552.0,153.209,153.209,152.9079,152.9522,16552.0
2017-04-25 10:55:00,172.74,172.78,172.69,172.74,4846.0,152.961,152.9965,152.9168,152.961,4846.0
2017-04-25 11:00:00,172.7,172.77,172.59,172.75,9724.0,152.9256,152.9876,152.8282,152.9699,9724.0
2017-04-25 11:05:00,172.74,172.77,172.63,172.7,6778.0,152.961,152.9876,152.8636,152.9256,6778.0
2017-04-25 11:10:00,172.69,172.76,172.69,172.75,6520.0,152.9168,152.9788,152.9168,152.9699,6520.0
2017-04-25 11:15:00,172.75,172.77,172.66,172.75,7467.0,152.9699,152.9876,152.8902,152.9699,7467.0
2017-04-25 11:20:00,172.75,172.76,172.68,172.75,3781.0,152.9699,152.9788,152.9079,152.9699,3781.0
2017-04-25 11:25:00,172.75,172.8,172.66,172.7,13539.0,152.9699,153.0142,152.8902,152.9256,13539.0
2017-04-25 11:30:00,172.72,172.94,172.71,172.93,3065.0,152.9433,153.1381,152.9345,153.1293,3065.0
2017-04-25 11:35:00,172.93,172.93,172.83,172.9,4118.0,153.1293,153.1293,153.0407,153.1027,4118.0
2017-04-25 11:40:00,172.9,172.92,172.69,172.74,14866.0,153.1027,153.1204,152.9168,152.961,14866.0
2017-04-25 11:45:00,172.77,172.87,172.75,172.84,2800.0,152.9876,153.0762,152.9699,153.0496,2800.0
2017-04-25 11:50:00,172.86,173.02,172.85,172.98,8101.0,153.0673,153.209,153.0584,153.1736,8101.0
2017-04-25 11:55:00,172.99,173.13,172.99,173.13,1700.0,153.1824,153.3064,153.1824,153.3064,1700.0
2017-04-25 12:00:00,173.11,173.16,173.0,173.03,12451.0,153.2887,153.333,153.1913,153.2178,12451.0
2017-04-25 12:05:00,173.08,173.2,173.08,173.2,1979.0,153.2621,153.3684,153.2621,153.3684,1979.0
2017-04-25 12:10:00,173.2,173.27,173.06,173.15,8384.0,153.3684,153.4304,153.2444,153.3241,8384.0
2017-04-25 12:15:00,173.19,173.2,173.12,173.17,3455.0,153.3595,153.3684,153.2975,153.3418,3455.0
2017-04-25 12:20:00,173.16,173.26,173.16,173.26,4586.0,153.333,153.4215,153.333,153.4215,4586.0
2017-04-25 12:25:00,173.27,173.36,173.26,173.3,4516.0,153.4304,153.5101,153.4215,153.4569,4516.0
2017-04-25 12:30:00,173.3,173.34,173.27,173.27,3400.0,153.4569,153.4923,153.4304,153.4304,3400.0
2017-04-25 12:35:00,173.22,173.22,173.01,173.06,5710.0,153.3861,153.3861,153.2001,153.2444,5710.0
2017-04-25 12:40:00,173.06,173.06,172.92,172.98,2324.0,153.2444,153.2444,153.1204,153.1736,2324.0
2017-04-25 12:45:00,172.98,173.14,172.96,173.09,4860.0,153.1736,153.3152,153.1559,153.271,4860.0
2017-04-25 12:50:00,173.0,173.07,172.95,173.06,2152.0,153.1913,153.2533,153.147,153.2444,2152.0
2017-04-25 12:55:00,173.07,173.07,172.98,172.99,3455.0,153.2533,153.2533,153.1736,153.1824,3455.0
2017-04-25 13:00:00,172.98,173.12,172.98,173.1,9174.0,153.1736,153.2975,153.1736,153.2798,9174.0
2017-04-25 13:05:00,173.08,173.16,173.04,173.12,4626.0,153.2621,153.333,153.2267,153.2975,4626.0
2017-04-25 13:10:00,173.11,173.14,173.03,173.1,6591.0,153.2887,153.3152,153.2178,153.2798,6591.0
2017-04-25 13:15:00,173.09,173.12,172.99,173.05,5505.0,153.271,153.2975,153.1824,153.2355,5505.0
2017-04-25 13:20:00,173.13,173.13,172.99,172.99,4191.0,153.3064,153.3064,153.1824,153.1824,4191.0
2017-04-25 13:25:00,173.02,173.11,173.01,173.01,3624.0,153.209,153.2887,153.2001,153.2001,3624.0
2017-04-25 13:30:00,173.0,173.0,172.92,172.98,6491.0,153.1913,153.1913,153.1204,153.1736,6491.0
2017-04-25 13:35:00,173.08,173.08,172.95,173.02,3908.0,153.2621,153.2621,153.147,153.209,3908.0
2017-04-25 13:40:00,173.0,173.06,172.95,173.06,3484.0,153.1913,153.2444,153.147,153.2444,3484.0
2017-04-25 13:45:00,173.05,173.05,172.86,172.92,6926.0,153.2355,153.2355,153.0673,153.1204,6926.0
2017-04-25 13:50:00,172.92,173.01,172.86,172.92,4059.0,153.1204,153.2001,153.0673,153.1204,4059.0
2017-04-25 13:55:00,172.94,172.94,172.84,172.84,3214.0,153.1381,153.1381,153.0496,153.0496,3214.0
2017-04-25 14:00:00,172.83,172.83,172.7,172.72,8530.0,153.0407,153.0407,152.9256,152.9433,8530.0
2017-04-25 14:05:00,172.72,172.98,172.72,172.93,33022.0,152.9433,153.1736,152.9433,153.1293,33022.0
2017-04-25 14:10:00,172.97,173.06,172.96,172.97,8057.0,153.1647,153.2444,153.1559,153.1647,8057.0
2017-04-25 14:15:00,172.98,173.02,172.95,172.97,4592.0,153.1736,153.209,153.147,153.1647,4592.0
2017-04-25 14:20:00,172.98,173.02,172.85,172.87,4372.0,153.1736,153.209,153.0584,153.0762,4372.0
2017-04-25 14:25:00,172.92,173.01,172.89,172.9,4200.0,153.1204,153.2001,153.0939,153.1027,4200.0
2017-04-25 14:30:00,172.9,172.95,172.9,172.94,2878.0,153.1027,153.147,153.1027,153.1381,2878.0
2017-04-25 14:35:00,172.94,172.94,172.83,172.85,9108.0,153.1381,153.1381,153.0407,153.0584,9108.0
2017-04-25 14:40:00,172.84,172.85,172.77,172.81,11252.0,153.0496,153.0584,152.9876,153.023,11252.0
2017-04-25 14:45:00,172.81,172.82,172.67,172.67,6100.0,153.023,153.0319,152.8991,152.8991,6100.0
2017-04-25 14:50:00,172.66,172.74,172.65,172.67,5031.0,152.8902,152.961,152.8813,152.8991,5031.0
2017-04-25 14:55:00,172.67,172.76,172.64,172.73,9415.0,152.8991,152.9788,152.8725,152.9522,9415.0
2017-04-25 15:00:00,172.74,172.9,172.72,172.85,9103.0,152.961,153.1027,152.9433,153.0584,9103.0
2017-04-25 15:05:00,172.85,172.94,172.83,172.84,8743.0,153.0584,153.1381,153.0407,153.0496,8743.0
2017-04-25 15:10:00,172.88,172.96,172.84,172.94,12325.0,153.085,153.1559,153.0496,153.1381,12325.0
2017-04-25 15:15:00,172.95,173.05,172.94,173.0,11221.0,153.147,153.2355,153.1381,153.1913,11221.0
2017-04-25 15:20:00,173.0,173.01,172.85,172.96,15078.0,153.1913,153.2001,153.0584,153.1559,15078.0
2017-04-25 15:25:00,172.95,172.95,172.79,172.86,8110.0,153.147,153.147,153.0053,153.0673,8110.0
2017-04-25 15:30:00,172.84,172.84,172.76,172.81,7100.0,153.0496,153.0496,152.9788,153.023,7100.0
2017-04-25 15:35:00,172.8,172.8,172.62,172.64,14514.0,153.0142,153.0142,152.8548,152.8725,14514.0
2017-04-25 15:40:00,172.67,172.77,172.66,172.69,15551.0,152.8991,152.9876,152.8902,152.9168,15551.0
2017-04-25 15:45:00,172.7,172.79,172.64,172.67,30946.0,152.9256,153.0053,152.8725,152.8991,30946.0
2017-04-25 15:50:00,172.66,172.78,172.61,172.77,26440.0,152.8902,152.9965,152.8459,152.9876,26440.0
2017-04-25 15:55:00,172.79,172.8,172.52,172.56,77400.0,153.0053,153.0142,152.7662,152.8017,77400.0
2017-04-26 09:30:00,172.82,173.31,172.54,172.98,25528.0,153.0319,153.4658,152.7839,153.1736,25528.0
2017-04-26 09:35:00,173.02,173.15,172.97,173.02,7619.0,153.209,153.3241,153.1647,153.209,7619.0
2017-04-26 09:40:00,172.95,172.99,172.59,172.59,4860.0,153.147,153.1824,152.8282,152.8282,4860.0
2017-04-26 09:45:00,172.56,172.61,172.13,172.14,8901.0,152.8017,152.8459,152.4209,152.4297,8901.0
2017-04-26 09:50:00,172.15,172.27,171.94,171.94,10850.0,152.4386,152.5449,152.2526,152.2526,10850.0
2017-04-26 09:55:00,171.9,172.0,171.85,171.91,9538.0,152.2172,152.3058,152.173,152.2261,9538.0
2017-04-26 10:00:00,171.91,172.0,171.75,171.85,11503.0,152.2261,152.3058,152.0844,152.173,11503.0
2017-04-26 10:05:00,171.89,171.97,171.8,171.84,6960.0,152.2084,152.2792,152.1287,152.1641,6960.0
2017-04-26 10:10:00,171.84,171.91,171.72,171.76,8745.0,152.1641,152.2261,152.0578,152.0933,8745.0
2017-04-26 10:15:00,171.75,171.79,171.42,171.47,17644.0,152.0844,152.1198,151.7922,151.8365,17644.0
2017-04-26 10:20:00,171.45,171.52,171.26,171.3,13837.0,151.8188,151.8807,151.6505,151.6859,13837.0
2017-04-26 10:25:00,171.3,171.53,171.29,171.5,16191.0,151.6859,151.8896,151.6771,151.863,16191.0
2017-04-26 10:30:00,171.53,171.71,171.51,171.68,9642.0,151.8896,152.049,151.8719,152.0224,9642.0
2017-04-26 10:35:00,171.68,172.0,171.65,172.0,11959.0,152.0224,152.3058,151.9959,152.3058,11959.0
2017-04-26 10:40:00,172.0,172.02,171.69,171.79,9081.0,152.3058,152.3235,152.0313,152.1198,9081.0
2017-04-26 10:45:00,171.83,171.94,171.56,171.65,12475.0,152.1552,152.2526,151.9162,151.9959,12475.0
2017-04-26 10:50:00,171.65,171.7,171.63,171.65,5714.0,151.9959,152.0401,151.9781,151.9959,5714.0
2017-04-26 10:55:00,171.63,171.71,171.59,171.7,8109.0,151.9781,152.049,151.9427,152.0401,8109.0
2017-04-26 11:00:00,171.68,171.76,171.62,171.74,9464.0,152.0224,152.0933,151.9693,152.0755,9464.0
2017-04-26 11:05:00,171.76,171.76,171.61,171.63,6323.0,152.0933,152.0933,151.9604,151.9781,6323.0
2017-04-26 11:10:00,171.63,171.85,171.62,171.73,29703.0,151.9781,152.173,151.9693,152.0667,29703.0
2017-04-26 11:15:00,171.7,171.79,171.65,171.74,6687.0,152.0401,152.1198,151.9959,152.0755,6687.0
2017-04-26 11:20:00,171.72,171.8,171.64,171.78,7351.0,152.0578,152.1287,151.987,152.111,7351.0
2017-04-26 11:25:00,171.79,171.79,171.64,171.64,6338.0,152.1198,152.1198,151.987,151.987,6338.0
2017-04-26 11:30:00,171.67,171.69,171.51,171.51,4100.0,152.0136,152.0313,151.8719,151.8719,4100.0
2017-04-26 11:35:00,171.5,171.53,171.31,171.37,17581.0,151.863,151.8896,151.6948,151.7479,17581.0
2017-04-26 11:40:00,171.38,171.45,170.66,170.72,66727.0,151.7568,151.8188,151.1192,151.1723,66727.0
2017-04-26 11:45:00,170.71,170.99,170.12,170.25,72677.0,151.1635,151.4114,150.641,150.7562,72677.0
2017-04-26 11:50:00,170.26,170.54,169.83,170.12,82666.0,150.765,151.0129,150.3842,150.641,82666.0
2017-04-26 11:55:00,170.2,170.24,169.7,170.23,72635.0,150.7119,150.7473,150.2691,150.7384,72635.0
2017-04-26 12:00:00,170.23,171.16,170.09,171.14,76617.0,150.7384,151.562,150.6145,151.5442,76617.0
2017-04-26 12:05:00,171.11,171.26,170.63,171.04,28261.0,151.5177,151.6505,151.0926,151.4557,28261.0
2017-04-26 12:10:00,171.05,171.33,171.04,171.15,13739.0,151.4646,151.7125,151.4557,151.5531,13739.0
2017-04-26 12:15:00,171.15,171.22,171.02,171.15,18306.0,151.5531,151.6151,151.438,151.5531,18306.0
2017-04-26 12:20:00,171.14,171.3,171.04,171.13,11949.0,151.5442,151.6859,151.4557,151.5354,11949.0
2017-04-26 12:25:00,171.21,171.21,171.06,171.2,7408.0,151.6062,151.6062,151.4734,151.5974,7408.0
2017-04-26 12:30:00,171.16,171.26,171.15,171.25,11284.0,151.562,151.6505,151.5531,151.6417,11284.0
2017-04-26 12:35:00,171.28,171.29,171.0,171.14,13328.0,151.6682,151.6771,151.4203,151.5442,13328.0
2017-04-26 12:40:00,171.13,171.35,171.13,171.2,12996.0,151.5354,151.7302,151.5354,151.5974,12996.0
2017-04-26 12:45:00,171.18,171.3,171.15,171.23,28174.0,151.5797,151.6859,151.5531,151.6239,28174.0
2017-04-26 12:50:00,171.25,171.32,171.2,171.32,9979.0,151.6417,151.7036,151.5974,151.7036,9979.0
2017-04-26 12:55:00,171.38,171.72,171.38,171.7,15163.0,151.7568,152.0578,151.7568,152.0401,15163.0
2017-04-26 13:00:00,171.75,171.98,171.75,171.98,16736.0,152.0844,152.2881,152.0844,152.2881,16736.0
2017-04-26 13:05:00,172.0,172.08,171.92,171.98,33822.0,152.3058,152.3766,152.2349,152.2881,33822.0
2017-04-26 13:10:00,172.0,172.01,171.53,171.6,10132.0,152.3058,152.3146,151.8896,151.9516,10132.0
2017-04-26 13:15:00,171.64,171.76,171.57,171.68,4000.0,151.987,152.0933,151.925,152.0224,4000.0
2017-04-26 13:20:00,171.72,171.77,171.58,171.58,4930.0,152.0578,152.1021,151.9339,151.9339,4930.0
2017-04-26 13:25:00,171.64,171.65,171.0,171.0,29825.0,151.987,151.9959,151.4203,151.4203,29825.0
2017-04-26 13:30:00,171.05,171.12,170.95,170.99,10267.0,151.4646,151.5265,151.376,151.4114,10267.0
2017-04-26 13:35:00,171.02,171.04,170.8,170.84,14178.0,151.438,151.4557,151.2432,151.2786,14178.0
2017-04-26 13:40:00,170.9,170.99,170.64,170.92,19475.0,151.3317,151.4114,151.1015,151.3494,19475.0
2017-04-26 13:45:00,170.87,170.94,170.37,170.43,14138.0,151.3052,151.3671,150.8624,150.9155,14138.0
2017-04-26 13:50:00,170.51,170.67,170.25,170.49,14870.0,150.9864,151.1281,150.7562,150.9687,14870.0
2017-04-26 13:55:00,170.52,170.6,170.41,170.59,30458.0,150.9952,151.0661,150.8978,151.0572,30458.0
2017-04-26 14:00:00,170.63,171.02,170.62,170.94,13701.0,151.0926,151.438,151.0838,151.3671,13701.0
2017-04-26 14:05:00,170.92,171.08,170.87,170.99,14909.0,151.3494,151.4911,151.3052,151.4114,14909.0
2017-04-26 14:10:00,170.95,170.95,170.66,170.91,9931.0,151.376,151.376,151.1192,151.3406,9931.0
2017-04-26 14:15:00,170.93,171.02,170.83,170.87,9831.0,151.3583,151.438,151.2697,151.3052,9831.0
2017-04-26 14:20:00,170.84,170.9,170.75,170.75,5598.0,151.2786,151.3317,151.1989,151.1989,5598.0
2017-04-26 14:25:00,170.71,170.72,170.39,170.41,39380.0,151.1635,151.1723,150.8801,150.8978,39380.0
2017-04-26 14:30:00,170.39,170.45,170.1,170.1,35686.0,150.8801,150.9333,150.6233,150.6233,35686.0
2017-04-26 14:35:00,170.1,170.59,169.96,170.37,53071.0,150.6233,151.0572,150.4994,150.8624,53071.0
2017-04-26 14:40:00,170.37,170.86,170.3,170.86,11832.0,150.8624,151.2963,150.8004,151.2963,11832.0
2017-04-26 14:45:00,170.9,170.9,170.63,170.83,10996.0,151.3317,151.3317,151.0926,151.2697,10996.0
2017-04-26 14:50:00,170.83,170.95,170.8,170.86,6251.0,151.2697,151.376,151.2432,151.2963,6251.0
2017-04-26 14:55:00,170.93,170.99,170.81,170.85,8171.0,151.3583,151.4114,151.252,151.2875,8171.0
2017-04-26 15:00:00,170.85,170.89,170.71,170.77,8915.0,151.2875,151.3229,151.1635,151.2166,8915.0
2017-04-26 15:05:00,170.79,170.88,170.78,170.88,13552.0,151.2343,151.314,151.2255,151.314,13552.0
2017-04-26 15:10:00,170.86,170.86,170.59,170.67,13287.0,151.2963,151.2963,151.0572,151.1281,13287.0
2017-04-26 15:15:00,170.71,170.85,170.64,170.74,9139.0,151.1635,151.2875,151.1015,151.19,9139.0
2017-04-26 15:20:00,170.72,170.83,170.66,170.72,14536.0,151.1723,151.2697,151.1192,151.1723,14536.0
2017-04-26 15:25:00,170.7,170.75,170.55,170.56,43029.0,151.1546,151.1989,151.0218,151.0307,43029.0
2017-04-26 15:30:00,170.57,170.57,170.2,170.24,29759.0,151.0395,151.0395,150.7119,150.7473,29759.0
2017-04-26 15:35:00,170.23,170.31,170.2,170.22,27573.0,150.7384,150.8093,150.7119,150.7296,27573.0
2017-04-26 15:40:00,170.19,170.39,170.18,170.34,26033.0,150.703,150.8801,150.6942,150.8358,26033.0
2017-04-26 15:45:00,170.34,170.39,170.26,170.37,33822.0,150.8358,150.8801,150.765,150.8624,33822.0
2017-04-26 15:50:00,170.37,170.47,170.37,170.4,41288.0,150.8624,150.951,150.8624,150.889,41288.0
2017-04-26 15:55:00,170.42,170.53,170.41,170.45,64527.0,150.9067,151.0041,150.8978,150.9333,64527.0
2017-04-27 09:30:00,171.51,172.17,171.06,171.5,32614.0,151.8719,152.4563,151.4734,151.863,32614.0
2017-04-27 09:35:00,171.5,171.84,171.47,171.56,33497.0,151.863,152.1641,151.8365,151.9162,33497.0
2017-04-27 09:40:00,171.55,171.64,171.21,171.58,11957.0,151.9073,151.987,151.6062,151.9339,11957.0
2017-04-27 09:45:00,171.64,171.69,171.51,171.62,10248.0,151.987,152.0313,151.8719,151.9693,10248.0
2017-04-27 09:50:00,171.62,171.62,170.87,170.96,14835.0,151.9693,151.9693,151.3052,151.3849,14835.0
2017-04-27 09:55:00,171.08,171.12,170.63,171.01,10108.0,151.4911,151.5265,151.0926,151.4291,10108.0
2017-04-27 10:00:00,171.01,171.44,170.86,171.33,9694.0,151.4291,151.8099,151.2963,151.7125,9694.0
2017-04-27 10:05:00,171.33,171.56,171.29,171.52,7251.0,151.7125,151.9162,151.6771,151.8807,7251.0
2017-04-27 10:10:00,171.61,171.66,171.35,171.53,61026.0,151.9604,152.0047,151.7302,151.8896,61026.0
2017-04-27 10:15:00,171.54,171.58,171.27,171.38,6151.0,151.8984,151.9339,151.6594,151.7568,6151.0
2017-04-27 10:20:00,171.46,171.58,171.34,171.49,25725.0,151.8276,151.9339,151.7213,151.8542,25725.0
2017-04-27 10:25:00,171.6,171.77,171.44,171.77,19159.0,151.9516,152.1021,151.8099,152.1021,19159.0
2017-04-27 10:30:00,171.74,171.74,171.49,171.69,13918.0,152.0755,152.0755,151.8542,152.0313,13918.0
2017-04-27 10:35:00,171.73,171.78,171.65,171.7,9039.0,152.0667,152.111,151.9959,152.0401,9039.0
2017-04-27 10:40:00,171.7,171.7,171.34,171.47,17704.0,152.0401,152.0401,151.7213,151.8365,17704.0
2017-04-27 10:45:00,171.46,171.61,171.45,171.46,17003.0,151.8276,151.9604,151.8188,151.8276,17003.0
2017-04-27 10:50:00,171.51,171.59,171.36,171.43,9496.0,151.8719,151.9427,151.7391,151.801,9496.0
2017-04-27 10:55:00,171.37,171.4,171.23,171.23,5541.0,151.7479,151.7745,151.6239,151.6239,5541.0
2017-04-27 11:00:00,171.25,171.32,171.23,171.31,4642.0,151.6417,151.7036,151.6239,151.6948,4642.0
2017-04-27 11:05:00,171.31,171.41,171.31,171.39,3098.0,151.6948,151.7833,151.6948,151.7656,3098.0
2017-04-27 11:10:00,171.43,171.46,171.23,171.35,37162.0,151.801,151.8276,151.6239,151.7302,37162.0
2017-04-27 11:15:00,171.35,171.38,171.06,171.06,12051.0,151.7302,151.7568,151.4734,151.4734,12051.0
2017-04-27 11:20:00,171.01,171.01,170.68,170.72,15397.0,151.4291,151.4291,151.1369,151.1723,15397.0
2017-04-27 11:25:00,170.74,170.87,170.69,170.81,8130.0,151.19,151.3052,151.1458,151.252,8130.0
2017-04-27 11:30:00,170.8,170.89,170.8,170.89,4900.0,151.2432,151.3229,151.2432,151.3229,4900.0
2017-04-27 11:35:00,170.89,170.91,170.75,170.75,8100.0,151.3229,151.3406,151.1989,151.1989,8100.0
2017-04-27 11:40:00,170.71,170.71,170.59,170.63,5391.0,151.1635,151.1635,151.0572,151.0926,5391.0
2017-04-27 11:45:00,170.63,170.82,170.62,170.8,10079.0,151.0926,151.2609,151.0838,151.2432,10079.0
2017-04-27 11:50:00,170.78,170.93,170.78,170.83,7500.0,151.2255,151.3583,151.2255,151.2697,7500.0
2017-04-27 11:55:00,170.83,170.87,170.75,170.87,5982.0,151.2697,151.3052,151.1989,151.3052,5982.0
2017-04-27 12:00:00,170.88,170.97,170.78,170.97,9042.0,151.314,151.3937,151.2255,151.3937,9042.0
2017-04-27 12:05:00,170.93,171.12,170.92,171.06,7450.0,151.3583,151.5265,151.3494,151.4734,7450.0
2017-04-27 12:10:00,171.06,171.12,170.81,171.12,68652.0,151.4734,151.5265,151.252,151.5265,68652.0
2017-04-27 12:15:00,171.01,171.01,170.85,170.92,3610.0,151.4291,151.4291,151.2875,151.3494,3610.0
2017-04-27 12:20:00,170.93,170.93,170.82,170.82,3116.0,151.3583,151.3583,151.2609,151.2609,3116.0
2017-04-27 12:25:00,170.8,170.85,170.76,170.78,3125.0,151.2432,151.2875,151.2078,151.2255,3125.0
2017-04-27 12:30:00,170.78,170.94,170.78,170.88,3682.0,151.2255,151.3671,151.2255,151.314,3682.0
2017-04-27 12:35:00,170.85,171.0,170.85,171.0,3120.0,151.2875,151.4203,151.2875,151.4203,3120.0
2017-04-27 12:40:00,171.0,171.0,170.9,170.9,3701.0,151.4203,151.4203,151.3317,151.3317,3701.0
2017-04-27 12:45:00,170.97,171.04,170.96,170.96,4003.0,151.3937,151.4557,151.3849,151.3849,4003.0
2017-04-27 12:50:00,170.9,170.97,170.9,170.94,3804.0,151.3317,151.3937,151.3317,151.3671,3804.0
2017-04-27 12:55:00,170.96,171.11,170.96,171.1,6700.0,151.3849,151.5177,151.3849,151.5088,6700.0
2017-04-27 13:00:00,171.12,171.13,170.98,171.03,4859.0,151.5265,151.5354,151.4026,151.4468,4859.0
2017-04-27 13:05:00,171.01,171.01,170.93,170.97,4905.0,151.4291,151.4291,151.3583,151.3937,4905.0
2017-04-27 13:10:00,170.99,171.06,170.94,170.94,3087.0,151.4114,151.4734,151.3671,151.3671,3087.0
2017-04-27 13:15:00,170.94,171.03,170.94,170.97,2773.0,151.3671,151.4468,151.3671,151.3937,2773.0
2017-04-27 13:20:00,170.94,171.02,170.9,170.92,2645.0,151.3671,151.438,151.3317,151.3494,2645.0
2017-04-27 13:25:00,170.91,171.04,170.91,171.03,8700.0,151.3406,151.4557,151.3406,151.4468,8700.0
2017-04-27 13:30:00,171.0,171.05,171.0,171.04,1100.0,151.4203,151.4646,151.4203,151.4557,1100.0
2017-04-27 13:35:00,171.01,171.04,170.95,170.98,3200.0,151.4291,151.4557,151.376,151.4026,3200.0
2017-04-27 13:40:00,171.0,171.03,170.95,170.95,4162.0,151.4203,151.4468,151.376,151.376,4162.0
2017-04-27 13:45:00,170.98,171.0,170.93,170.94,6737.0,151.4026,151.4203,151.3583,151.3671,6737.0
2017-04-27 13:50:00,170.96,170.98,170.88,170.89,3985.0,151.3849,151.4026,151.314,151.3229,3985.0
2017-04-27 13:55:00,170.87,171.03,170.87,170.99,6965.0,151.3052,151.4468,151.3052,151.4114,6965.0
2017-04-27 14:00:00,171.03,171.04,170.96,171.0,4125.0,151.4468,151.4557,151.3849,151.4203,4125.0
2017-04-27 14:05:00,171.01,171.03,170.96,171.01,3020.0,151.4291,151.4468,151.3849,151.4291,3020.0
2017-04-27 14:10:00,171.02,171.05,170.97,171.03,5300.0,151.438,151.4646,151.3937,151.4468,5300.0
2017-04-27 14:15:00,171.05,171.05,170.98,171.0,4800.0,151.4646,151.4646,151.4026,151.4203,4800.0
2017-04-27 14:20:00,170.99,171.02,170.96,170.97,4864.0,151.4114,151.438,151.3849,151.3937,4864.0
2017-04-27 14:25:00,171.0,171.03,170.97,170.98,4550.0,151.4203,151.4468,151.3937,151.4026,4550.0
2017-04-27 14:30:00,171.0,171.04,170.94,171.04,7219.0,151.4203,151.4557,151.3671,151.4557,7219.0
2017-04-27 14:35:00,171.06,171.1,171.03,171.08,4681.0,151.4734,151.5088,151.4468,151.4911,4681.0
2017-04-27 14:40:00,171.08,171.11,171.06,171.07,3530.0,151.4911,151.5177,151.4734,151.4823,3530.0
2017-04-27 14:45:00,171.07,171.11,171.06,171.07,5891.0,151.4823,151.5177,151.4734,151.4823,5891.0
2017-04-27 14:50:00,171.04,171.08,171.03,171.05,6251.0,151.4557,151.4911,151.4468,151.4646,6251.0
2017-04-27 14:55:00,171.05,171.08,171.0,171.03,7141.0,151.4646,151.4911,151.4203,151.4468,7141.0
2017-04-27 15:00:00,171.03,171.04,170.92,170.93,6560.0,151.4468,151.4557,151.3494,151.3583,6560.0
2017-04-27 15:05:00,170.95,170.98,170.84,170.96,10909.0,151.376,151.4026,151.2786,151.3849,10909.0
2017-04-27 15:10:00,170.95,170.99,170.94,170.95,6806.0,151.376,151.4114,151.3671,151.376,6806.0
2017-04-27 15:15:00,170.94,170.97,170.85,170.88,8762.0,151.3671,151.3937,151.2875,151.314,8762.0
2017-04-27 15:20:00,170.89,170.96,170.86,170.9,11641.0,151.3229,151.3849,151.2963,151.3317,11641.0
2017-04-27 15:25:00,170.9,170.96,170.85,170.92,6649.0,151.3317,151.3849,151.2875,151.3494,6649.0
2017-04-27 15:30:00,170.91,170.96,170.85,170.91,11205.0,151.3406,151.3849,151.2875,151.3406,11205.0
2017-04-27 15:35:00,170.89,170.9,170.81,170.83,12681.0,151.3229,151.3317,151.252,151.2697,12681.0
2017-04-27 15:40:00,170.81,170.96,170.8,170.95,28346.0,151.252,151.3849,151.2432,151.376,28346.0
2017-04-27 15:45:00,170.93,171.01,170.9,170.91,18921.0,151.3583,151.4291,151.3317,151.3406,18921.0
2017-04-27 15:50:00,170.9,170.96,170.89,170.94,26098.0,151.3317,151.3849,151.3229,151.3671,26098.0
2017-04-27 15:55:00,170.95,171.13,170.91,171.07,51527.0,151.376,151.5354,151.3406,151.4823,51527.0
2017-04-28 09:30:00,171.0,171.57,170.66,170.72,24728.0,151.4203,151.925,151.1192,151.1723,24728.0
2017-04-28 09:35:00,170.77,170.81,170.38,170.38,28012.0,151.2166,151.252,150.8713,150.8713,28012.0
2017-04-28 09:40:00,170.38,170.74,170.35,170.74,10458.0,150.8713,151.19,150.8447,151.19,10458.0
2017-04-28 09:45:00,170.74,170.79,170.6,170.63,6500.0,151.19,151.2343,151.0661,151.0926,6500.0
2017-04-28 09:50:00,170.62,171.05,170.62,171.05,12126.0,151.0838,151.4646,151.0838,151.4646,12126.0
2017-04-28 09:55:00,170.93,171.3,170.91,171.3,5519.0,151.3583,151.6859,151.3406,151.6859,5519.0
2017-04-28 10:00:00,171.3,171.39,171.01,171.32,9837.0,151.6859,151.7656,151.4291,151.7036,9837.0
2017-04-28 10:05:00,171.27,171.29,170.84,170.85,13550.0,151.6594,151.6771,151.2786,151.2875,13550.0
2017-04-28 10:10:00,170.85,171.19,170.85,171.18,13615.0,151.2875,151.5885,151.2875,151.5797,13615.0
2017-04-28 10:15:00,171.22,171.34,171.12,171.33,9101.0,151.6151,151.7213,151.5265,151.7125,9101.0
2017-04-28 10:20:00,171.33,171.51,171.13,171.17,15146.0,151.7125,151.8719,151.5354,151.5708,15146.0
2017-04-28 10:25:00,171.16,171.54,171.16,171.51,12535.0,151.562,151.8984,151.562,151.8719,12535.0
2017-04-28 10:30:00,171.46,171.9,171.45,171.69,20608.0,151.8276,152.2172,151.8188,152.0313,20608.0
2017-04-28 10:35:00,171.69,171.84,171.68,171.83,10668.0,152.0313,152.1641,152.0224,152.1552,10668.0
2017-04-28 10:40:00,171.79,171.93,171.73,171.93,9033.0,152.1198,152.2438,152.0667,152.2438,9033.0
2017-04-28 10:45:00,171.89,172.0,171.83,171.96,11157.0,152.2084,152.3058,152.1552,152.2704,11157.0
2017-04-28 10:50:00,172.0,172.03,171.87,171.96,7517.0,152.3058,152.3323,152.1907,152.2704,7517.0
2017-04-28 10:55:00,171.96,171.97,171.58,171.58,10405.0,152.2704,152.2792,151.9339,151.9339,10405.0
2017-04-28 11:00:00,171.69,171.74,171.61,171.71,10452.0,152.0313,152.0755,151.9604,152.049,10452.0
2017-04-28 11:05:00,171.68,171.99,171.68,171.96,21439.0,152.0224,152.2969,152.0224,152.2704,21439.0
2017-04-28 11:10:00,171.94,172.0,171.75,171.77,25520.0,152.2526,152.3058,152.0844,152.1021,25520.0
2017-04-28 11:15:00,171.77,171.8,171.62,171.66,23390.0,152.1021,152.1287,151.9693,152.0047,23390.0
2017-04-28 11:20:00,171.68,171.85,171.63,171.81,17327.0,152.0224,152.173,151.9781,152.1375,17327.0
2017-04-28 11:25:00,171.84,171.85,171.76,171.83,5152.0,152.1641,152.173,152.0933,152.1552,5152.0
2017-04-28 11:30:00,171.8,171.81,171.58,171.61,4857.0,152.1287,152.1375,151.9339,151.9604,4857.0
2017-04-28 11:35:00,171.59,171.72,171.59,171.64,4094.0,151.9427,152.0578,151.9427,151.987,4094.0
2017-04-28 11:40:00,171.64,171.85,171.64,171.84,7172.0,151.987,152.173,151.987,152.1641,7172.0
2017-04-28 11:45:00,171.85,172.0,171.83,171.97,18887.0,152.173,152.3058,152.1552,152.2792,18887.0
2017-04-28 11:50:00,171.96,172.0,171.96,172.0,8444.0,152.2704,152.3058,152.2704,152.3058,8444.0
2017-04-28 11:55:00,172.0,172.17,172.0,172.03,7944.0,152.3058,152.4563,152.3058,152.3323,7944.0
2017-04-28 12:00:00,172.05,172.08,171.95,172.04,6810.0,152.3501,152.3766,152.2615,152.3412,6810.0
2017-04-28 12:05:00,172.06,172.07,171.92,172.07,5364.0,152.3589,152.3678,152.2349,152.3678,5364.0
2017-04-28 12:10:00,172.06,172.12,171.96,171.96,6270.0,152.3589,152.412,152.2704,152.2704,6270.0
2017-04-28 12:15:00,171.99,172.1,171.98,172.03,4084.0,152.2969,152.3943,152.2881,152.3323,4084.0
2017-04-28 12:20:00,172.05,172.12,172.04,172.06,3910.0,152.3501,152.412,152.3412,152.3589,3910.0
2017-04-28 12:25:00,172.06,172.22,172.05,172.18,4527.0,152.3589,152.5006,152.3501,152.4652,4527.0
2017-04-28 12:30:00,172.21,172.25,172.17,172.17,3915.0,152.4917,152.5272,152.4563,152.4563,3915.0
2017-04-28 12:35:00,172.23,172.29,172.17,172.28,1800.0,152.5094,152.5626,152.4563,152.5537,1800.0
2017-04-28 12:40:00,172.22,172.3,172.18,172.3,4205.0,152.5006,152.5714,152.4652,152.5714,4205.0
2017-04-28 12:45:00,172.23,172.29,172.23,172.25,3590.0,152.5094,152.5626,152.5094,152.5272,3590.0
2017-04-28 12:50:00,172.23,172.3,172.22,172.22,3502.0,152.5094,152.5714,152.5006,152.5006,3502.0
2017-04-28 12:55:00,172.24,172.31,172.2,172.31,3412.0,152.5183,152.5803,152.4829,152.5803,3412.0
2017-04-28 13:00:00,172.28,172.29,172.23,172.29,2916.0,152.5537,152.5626,152.5094,152.5626,2916.0
2017-04-28 13:05:00,172.31,172.33,172.29,172.32,3825.0,152.5803,152.598,152.5626,152.5891,3825.0
2017-04-28 13:10:00,172.31,172.31,172.22,172.24,2530.0,152.5803,152.5803,152.5006,152.5183,2530.0
2017-04-28 13:15:00,172.23,172.25,172.05,172.05,7056.0,152.5094,152.5272,152.3501,152.3501,7056.0
2017-04-28 13:20:00,172.07,172.11,172.07,172.11,2300.0,152.3678,152.4032,152.3678,152.4032,2300.0
2017-04-28 13:25:00,172.11,172.22,172.11,172.18,5460.0,152.4032,152.5006,152.4032,152.4652,5460.0
2017-04-28 13:30:00,172.17,172.32,172.17,172.27,5460.0,152.4563,152.5891,152.4563,152.5449,5460.0
2017-04-28 13:35:00,172.27,172.28,172.2,172.21,4132.0,152.5449,152.5537,152.4829,152.4917,4132.0
2017-04-28 13:40:00,172.17,172.24,172.12,172.15,4820.0,152.4563,152.5183,152.412,152.4386,4820.0
2017-04-28 13:45:00,172.18,172.2,172.15,172.15,3290.0,152.4652,152.4829,152.4386,152.4386,3290.0
2017-04-28 13:50:00,172.16,172.25,172.14,172.22,4331.0,152.4475,152.5272,152.4297,152.5006,4331.0
2017-04-28 13:55:00,172.22,172.31,172.17,172.22,2616.0,152.5006,152.5803,152.4563,152.5006,2616.0
2017-04-28 14:00:00,172.24,172.29,172.2,172.27,3553.0,152.5183,152.5626,152.4829,152.5449,3553.0
2017-04-28 14:05:00,172.3,172.3,172.18,172.2,4568.0,152.5714,152.5714,152.4652,152.4829,4568.0
2017-04-28 14:10:00,172.22,172.24,172.08,172.11,3918.0,152.5006,152.5183,152.3766,152.4032,3918.0
2017-04-28 14:15:00,172.06,172.19,172.06,172.17,4899.0,152.3589,152.474,152.3589,152.4563,4899.0
2017-04-28 14:20:00,172.2,172.24,172.17,172.24,4380.0,152.4829,152.5183,152.4563,152.5183,4380.0
2017-04-28 14:25:00,172.26,172.3,172.23,172.24,7655.0,152.536,152.5714,152.5094,152.5183,7655.0
2017-04-28 14:30:00,172.26,172.35,172.26,172.35,10525.0,152.536,152.6157,152.536,152.6157,10525.0
2017-04-28 14:35:00,172.36,172.5,172.36,172.45,10139.0,152.6246,152.7485,152.6246,152.7043,10139.0
2017-04-28 14:40:00,172.49,172.57,172.48,172.56,5722.0,152.7397,152.8105,152.7308,152.8017,5722.0
2017-04-28 14:45:00,172.57,172.61,172.5,172.55,5422.0,152.8105,152.8459,152.7485,152.7928,5422.0
2017-04-28 14:50:00,172.58,172.65,172.55,172.65,4261.0,152.8194,152.8813,152.7928,152.8813,4261.0
2017-04-28 14:55:00,172.64,172.73,172.58,172.63,9373.0,152.8725,152.9522,152.8194,152.8636,9373.0
2017-04-28 15:00:00,172.64,172.66,172.5,172.53,6177.0,152.8725,152.8902,152.7485,152.7751,6177.0
2017-04-28 15:05:00,172.53,172.64,172.52,172.61,6720.0,152.7751,152.8725,152.7662,152.8459,6720.0
2017-04-28 15:10:00,172.6,172.63,172.57,172.62,6305.0,152.8371,152.8636,152.8105,152.8548,6305.0
2017-04-28 15:15:00,172.6,172.64,172.56,172.58,8954.0,152.8371,152.8725,152.8017,152.8194,8954.0
2017-04-28 15:20:00,172.56,172.56,172.46,172.49,4095.0,152.8017,152.8017,152.7131,152.7397,4095.0
2017-04-28 15:25:00,172.48,172.66,172.47,172.63,10634.0,152.7308,152.8902,152.722,152.8636,10634.0
2017-04-28 15:30:00,172.63,172.71,172.63,172.69,11169.0,152.8636,152.9345,152.8636,152.9168,11169.0
2017-04-28 15:35:00,172.69,172.7,172.61,172.61,14673.0,152.9168,152.9256,152.8459,152.8459,14673.0
2017-04-28 15:40:00,172.6,172.67,172.56,172.64,15530.0,152.8371,152.8991,152.8017,152.8725,15530.0
2017-04-28 15:45:00,172.67,172.7,172.64,172.65,21429.0,152.8991,152.9256,152.8725,152.8813,21429.0
2017-04-28 15:50:00,172.65,172.67,172.54,172.54,22240.0,152.8813,152.8991,152.7839,152.7839,22240.0
2017-04-28 15:55:00,172.54,172.65,172.51,172.59,62088.0,152.7839,152.8813,152.7574,152.8282,62088.0
2017-05-01 09:30:00,173.0,173.18,172.3,173.09,24034.0,153.1913,153.3507,152.5714,153.271,24034.0
2017-05-01 09:35:00,173.1,173.15,172.86,173.11,5112.0,153.2798,153.3241,153.0673,153.2887,5112.0
2017-05-01 09:40:00,173.12,173.19,172.83,173.0,5904.0,153.2975,153.3595,153.0407,153.1913,5904.0
2017-05-01 09:45:00,172.96,173.0,172.44,172.73,4125.0,153.1559,153.1913,152.6954,152.9522,4125.0
2017-05-01 09:50:00,172.71,172.82,172.63,172.63,1200.0,152.9345,153.0319,152.8636,152.8636,1200.0
2017-05-01 09:55:00,172.63,172.86,172.58,172.58,3041.0,152.8636,153.0673,152.8194,152.8194,3041.0
2017-05-01 10:00:00,172.59,172.87,172.59,172.84,17051.0,152.8282,153.0762,152.8282,153.0496,17051.0
2017-05-01 10:05:00,172.81,172.95,172.68,172.72,4700.0,153.023,153.147,152.9079,152.9433,4700.0
2017-05-01 10:10:00,172.82,172.94,172.66,172.69,4568.0,153.0319,153.1381,152.8902,152.9168,4568.0
2017-05-01 10:15:00,172.75,172.75,172.56,172.61,3227.0,152.9699,152.9699,152.8017,152.8459,3227.0
2017-05-01 10:20:00,172.62,172.81,172.6,172.81,7099.0,152.8548,153.023,152.8371,153.023,7099.0
2017-05-01 10:25:00,172.84,172.84,172.63,172.63,2700.0,153.0496,153.0496,152.8636,152.8636,2700.0
2017-05-01 10:30:00,172.57,172.73,172.43,172.51,10500.0,152.8105,152.9522,152.6865,152.7574,10500.0
2017-05-01 10:35:00,172.41,172.57,172.41,172.52,3189.0,152.6688,152.8105,152.6688,152.7662,3189.0
2017-05-01 10:40:00,172.57,172.65,172.42,172.53,3400.0,152.8105,152.8813,152.6777,152.7751,3400.0
2017-05-01 10:45:00,172.62,172.63,172.54,172.58,2800.0,152.8548,152.8636,152.7839,152.8194,2800.0
2017-05-01 10:50:00,172.64,172.64,172.41,172.41,1725.0,152.8725,152.8725,152.6688,152.6688,1725.0
2017-05-01 10:55:00,172.52,172.6,172.43,172.46,4143.0,152.7662,152.8371,152.6865,152.7131,4143.0
2017-05-01 11:00:00,172.46,172.46,172.36,172.43,2178.0,152.7131,152.7131,152.6246,152.6865,2178.0
2017-05-01 11:05:00,172.38,172.44,172.36,172.37,2075.0,152.6423,152.6954,152.6246,152.6334,2075.0
2017-05-01 11:10:00,172.44,172.44,172.12,172.13,3715.0,152.6954,152.6954,152.412,152.4209,3715.0
2017-05-01 11:15:00,172.13,172.13,171.96,172.02,4135.0,152.4209,152.4209,152.2704,152.3235,4135.0
2017-05-01 11:20:00,171.98,172.02,171.9,171.94,6248.0,152.2881,152.3235,152.2172,152.2526,6248.0
2017-05-01 11:25:00,171.89,171.98,171.84,171.96,4300.0,152.2084,152.2881,152.1641,152.2704,4300.0
2017-05-01 11:30:00,172.0,172.17,171.99,172.11,4800.0,152.3058,152.4563,152.2969,152.4032,4800.0
2017-05-01 11:35:00,172.13,172.39,172.13,172.33,6091.0,152.4209,152.6511,152.4209,152.598,6091.0
2017-05-01 11:40:00,172.3,172.39,172.29,172.29,3900.0,152.5714,152.6511,152.5626,152.5626,3900.0
2017-05-01 11:45:00,172.34,172.4,172.24,172.28,5437.0,152.6068,152.66,152.5183,152.5537,5437.0
2017-05-01 11:50:00,172.3,172.56,172.25,172.56,7022.0,152.5714,152.8017,152.5272,152.8017,7022.0
2017-05-01 11:55:00,172.54,172.55,172.36,172.36,7147.0,152.7839,152.7928,152.6246,152.6246,7147.0
2017-05-01 12:00:00,172.37,172.37,172.18,172.27,5935.0,152.6334,152.6334,152.4652,152.5449,5935.0
2017-05-01 12:05:00,172.28,172.33,172.22,172.33,2000.0,152.5537,152.598,152.5006,152.598,2000.0
2017-05-01 12:10:00,172.35,172.36,172.28,172.29,2917.0,152.6157,152.6246,152.5537,152.5626,2917.0
2017-05-01 12:15:00,172.27,172.27,172.21,172.22,2300.0,152.5449,152.5449,152.4917,152.5006,2300.0
2017-05-01 12:20:00,172.26,172.26,172.04,172.11,3220.0,152.536,152.536,152.3412,152.4032,3220.0
2017-05-01 12:25:00,172.04,172.16,172.04,172.12,900.0,152.3412,152.4475,152.3412,152.412,900.0
2017-05-01 12:30:00,172.12,172.18,172.12,172.15,800.0,152.412,152.4652,152.412,152.4386,800.0
2017-05-01 12:35:00,172.17,172.34,172.14,172.34,3626.0,152.4563,152.6068,152.4297,152.6068,3626.0
2017-05-01 12:40:00,172.28,172.29,172.22,172.26,2100.0,152.5537,152.5626,152.5006,152.536,2100.0
2017-05-01 12:45:00,172.18,172.29,172.18,172.24,1100.0,152.4652,152.5626,152.4652,152.5183,1100.0
2017-05-01 12:50:00,172.29,172.3,172.07,172.22,6281.0,152.5626,152.5714,152.3678,152.5006,6281.0
2017-05-01 12:55:00,172.19,172.26,172.16,172.19,700.0,152.474,152.536,152.4475,152.474,700.0
2017-05-01 13:00:00,172.26,172.34,172.13,172.26,4967.0,152.536,152.6068,152.4209,152.536,4967.0
2017-05-01 13:05:00,172.26,172.3,172.23,172.28,4987.0,152.536,152.5714,152.5094,152.5537,4987.0
2017-05-01 13:10:00,172.2,172.28,172.2,172.25,1100.0,152.4829,152.5537,152.4829,152.5272,1100.0
2017-05-01 13:15:00,172.26,172.27,172.18,172.24,1400.0,152.536,152.5449,152.4652,152.5183,1400.0
2017-05-01 13:20:00,172.21,172.25,172.16,172.16,2106.0,152.4917,152.5272,152.4475,152.4475,2106.0
2017-05-01 13:25:00,172.15,172.22,172.14,172.17,2434.0,152.4386,152.5006,152.4297,152.4563,2434.0
2017-05-01 13:30:00,172.18,172.2,172.09,172.14,3016.0,152.4652,152.4829,152.3855,152.4297,3016.0
2017-05-01 13:35:00,172.21,172.21,172.16,172.16,1100.0,152.4917,152.4917,152.4475,152.4475,1100.0
2017-05-01 13:40:00,172.11,172.18,172.1,172.17,2855.0,152.4032,152.4652,152.3943,152.4563,2855.0
2017-05-01 13:45:00,172.16,172.16,172.12,172.12,800.0,152.4475,152.4475,152.412,152.412,800.0
2017-05-01 13:50:00,172.12,172.22,172.12,172.2,3855.0,152.412,152.5006,152.412,152.4829,3855.0
2017-05-01 13:55:00,172.18,172.25,172.14,172.25,1863.0,152.4652,152.5272,152.4297,152.5272,1863.0
2017-05-01 14:00:00,172.28,172.41,172.26,172.27,3300.0,152.5537,152.6688,152.536,152.5449,3300.0
2017-05-01 14:05:00,172.29,172.39,172.28,172.34,1513.0,152.5626,152.6511,152.5537,152.6068,1513.0
2017-05-01 14:10:00,172.32,172.43,172.27,172.39,2924.0,152.5891,152.6865,152.5449,152.6511,2924.0
2017-05-01 14:15:00,172.37,172.39,172.32,172.39,1900.0,152.6334,152.6511,152.5891,152.6511,1900.0
2017-05-01 14:20:00,172.41,172.49,172.38,172.48,2285.0,152.6688,152.7397,152.6423,152.7308,2285.0
2017-05-01 14:25:00,172.5,172.51,172.39,172.43,2463.0,152.7485,152.7574,152.6511,152.6865,2463.0
2017-05-01 14:30:00,172.42,172.47,172.33,172.46,3850.0,152.6777,152.722,152.598,152.7131,3850.0
2017-05-01 14:35:00,172.45,172.45,172.35,172.36,2614.0,152.7043,152.7043,152.6157,152.6246,2614.0
2017-05-01 14:40:00,172.42,172.49,172.41,172.42,2120.0,152.6777,152.7397,152.6688,152.6777,2120.0
2017-05-01 14:45:00,172.41,172.43,172.37,172.37,1765.0,152.6688,152.6865,152.6334,152.6334,1765.0
2017-05-01 14:50:00,172.41,172.41,172.25,172.25,2448.0,152.6688,152.6688,152.5272,152.5272,2448.0
2017-05-01 14:55:00,172.28,172.5,172.27,172.5,4588.0,152.5537,152.7485,152.5449,152.7485,4588.0
2017-05-01 15:00:00,172.48,172.67,172.48,172.67,4212.0,152.7308,152.8991,152.7308,152.8991,4212.0
2017-05-01 15:05:00,172.61,172.61,172.46,172.51,1700.0,152.8459,152.8459,152.7131,152.7574,1700.0
2017-05-01 15:10:00,172.49,172.69,172.47,172.69,5774.0,152.7397,152.9168,152.722,152.9168,5774.0
2017-05-01 15:15:00,172.66,172.67,172.6,172.6,3177.0,152.8902,152.8991,152.8371,152.8371,3177.0
2017-05-01 15:20:00,172.56,172.64,172.53,172.62,4302.0,152.8017,152.8725,152.7751,152.8548,4302.0
2017-05-01 15:25:00,172.61,172.66,172.58,172.65,4053.0,152.8459,152.8902,152.8194,152.8813,4053.0
2017-05-01 15:30:00,172.65,172.78,172.63,172.75,6670.0,152.8813,152.9965,152.8636,152.9699,6670.0
2017-05-01 15:35:00,172.75,172.77,172.64,172.65,6730.0,152.9699,152.9876,152.8725,152.8813,6730.0
2017-05-01 15:40:00,172.66,172.7,172.58,172.58,6344.0,152.8902,152.9256,152.8194,152.8194,6344.0
2017-05-01 15:45:00,172.61,172.61,172.54,172.57,8315.0,152.8459,152.8459,152.7839,152.8105,8315.0
2017-05-01 15:50:00,172.56,172.56,172.3,172.3,21634.0,152.8017,152.8017,152.5714,152.5714,21634.0
2017-05-01 15:55:00,172.29,172.3,172.07,172.09,34197.0,152.5626,152.5714,152.3678,152.3855,34197.0
2017-05-02 09:30:00,172.82,173.62,172.46,173.37,26050.0,153.0319,153.7403,152.7131,153.5189,26050.0
2017-05-02 09:35:00,173.41,173.48,173.22,173.44,14084.0,153.5543,153.6163,153.3861,153.5809,14084.0
2017-05-02 09:40:00,173.44,174.91,173.32,174.89,65118.0,153.5809,154.8826,153.4746,154.8649,65118.0
2017-05-02 09:45:00,174.79,175.08,174.42,174.92,126060.0,154.7763,155.0331,154.4487,154.8914,126060.0
2017-05-02 09:50:00,174.96,175.55,174.52,175.0,63602.0,154.9269,155.4493,154.5372,154.9623,63602.0
2017-05-02 09:55:00,174.93,175.22,174.71,174.91,26095.0,154.9003,155.1571,154.7055,154.8826,26095.0
2017-05-02 10:00:00,174.79,175.16,174.31,174.74,54033.0,154.7763,155.104,154.3513,154.732,54033.0
2017-05-02 10:05:00,174.7,174.73,174.29,174.3,11500.0,154.6966,154.7232,154.3336,154.3424,11500.0
2017-05-02 10:10:00,174.25,174.43,173.84,173.84,13790.0,154.2981,154.4575,153.9351,153.9351,13790.0
2017-05-02 10:15:00,173.83,173.89,173.47,173.47,23312.0,153.9262,153.9794,153.6075,153.6075,23312.0
2017-05-02 10:20:00,173.53,174.07,173.34,173.8,38884.0,153.6606,154.1388,153.4923,153.8997,38884.0
2017-05-02 10:25:00,173.72,173.89,173.5,173.78,24913.0,153.8288,153.9794,153.634,153.882,24913.0
2017-05-02 10:30:00,173.76,174.2,173.57,174.05,23701.0,153.8643,154.2539,153.696,154.121,23701.0
2017-05-02 10:35:00,174.08,174.08,173.69,173.69,8380.0,154.1476,154.1476,153.8023,153.8023,8380.0
2017-05-02 10:40:00,173.81,174.31,173.81,174.21,27792.0,153.9085,154.3513,153.9085,154.2627,27792.0
2017-05-02 10:45:00,174.21,174.49,174.2,174.35,8926.0,154.2627,154.5107,154.2539,154.3867,8926.0
2017-05-02 10:50:00,174.26,174.36,174.17,174.31,4831.0,154.307,154.3956,154.2273,154.3513,4831.0
2017-05-02 10:55:00,174.27,174.27,173.9,173.97,7500.0,154.3159,154.3159,153.9882,154.0502,7500.0
2017-05-02 11:00:00,173.93,173.98,173.85,173.86,8205.0,154.0148,154.0591,153.9439,153.9528,8205.0
2017-05-02 11:05:00,173.87,174.12,173.86,173.95,8666.0,153.9617,154.183,153.9528,154.0325,8666.0
2017-05-02 11:10:00,173.88,174.49,173.86,174.41,12512.0,153.9705,154.5107,153.9528,154.4398,12512.0
2017-05-02 11:15:00,174.41,174.41,174.22,174.22,5808.0,154.4398,154.4398,154.2716,154.2716,5808.0
2017-05-02 11:20:00,174.18,174.31,174.02,174.02,6732.0,154.2362,154.3513,154.0945,154.0945,6732.0
2017-05-02 11:25:00,174.0,174.0,173.78,173.87,6450.0,154.0768,154.0768,153.882,153.9617,6450.0
2017-05-02 11:30:00,173.89,174.13,173.86,174.13,7480.0,153.9794,154.1919,153.9528,154.1919,7480.0
2017-05-02 11:35:00,174.09,174.13,173.95,174.02,8028.0,154.1565,154.1919,154.0325,154.0945,8028.0
2017-05-02 11:40:00,174.03,174.16,174.03,174.16,2205.0,154.1033,154.2185,154.1033,154.2185,2205.0
2017-05-02 11:45:00,174.18,174.19,174.1,174.15,5508.0,154.2362,154.245,154.1653,154.2096,5508.0
2017-05-02 11:50:00,174.17,174.17,173.82,173.91,6454.0,154.2273,154.2273,153.9174,153.9971,6454.0
2017-05-02 11:55:00,173.93,174.11,173.93,174.11,2300.0,154.0148,154.1742,154.0148,154.1742,2300.0
2017-05-02 12:00:00,174.11,174.3,174.1,174.11,8804.0,154.1742,154.3424,154.1653,154.1742,8804.0
2017-05-02 12:05:00,174.11,174.3,174.11,174.3,2403.0,154.1742,154.3424,154.1742,154.3424,2403.0
2017-05-02 12:10:00,174.31,174.33,174.23,174.24,6261.0,154.3513,154.369,154.2804,154.2893,6261.0
2017-05-02 12:15:00,174.22,174.35,174.22,174.32,3520.0,154.2716,154.3867,154.2716,154.3601,3520.0
2017-05-02 12:20:00,174.33,174.41,174.31,174.41,6077.0,154.369,154.4398,154.3513,154.4398,6077.0
2017-05-02 12:25:00,174.42,174.47,174.37,174.47,2542.0,154.4487,154.493,154.4044,154.493,2542.0
2017-05-02 12:30:00,174.4,174.43,174.36,174.4,3510.0,154.431,154.4575,154.3956,154.431,3510.0
2017-05-02 12:35:00,174.36,174.49,174.35,174.47,3720.0,154.3956,154.5107,154.3867,154.493,3720.0
2017-05-02 12:40:00,174.45,174.55,174.45,174.55,3320.0,154.4752,154.5638,154.4752,154.5638,3320.0
2017-05-02 12:45:00,174.55,174.56,174.34,174.34,6189.0,154.5638,154.5727,154.3778,154.3778,6189.0
2017-05-02 12:50:00,174.34,174.38,174.28,174.28,9233.0,154.3778,154.4133,154.3247,154.3247,9233.0
2017-05-02 12:55:00,174.29,174.29,174.22,174.22,1100.0,154.3336,154.3336,154.2716,154.2716,1100.0
2017-05-02 13:00:00,174.22,174.44,174.17,174.42,12775.0,154.2716,154.4664,154.2273,154.4487,12775.0
2017-05-02 13:05:00,174.36,174.65,174.36,174.64,5288.0,154.3956,154.6523,154.3956,154.6435,5288.0
2017-05-02 13:10:00,174.67,174.72,174.64,174.71,3978.0,154.6701,154.7143,154.6435,154.7055,3978.0
2017-05-02 13:15:00,174.72,174.78,174.69,174.7,5653.0,154.7143,154.7675,154.6878,154.6966,5653.0
2017-05-02 13:20:00,174.72,174.83,174.63,174.81,6192.0,154.7143,154.8117,154.6346,154.794,6192.0
2017-05-02 13:25:00,174.81,174.82,174.69,174.81,4473.0,154.794,154.8029,154.6878,154.794,4473.0
2017-05-02 13:30:00,174.85,174.88,174.81,174.88,3092.0,154.8294,154.856,154.794,154.856,3092.0
2017-05-02 13:35:00,174.86,174.89,174.74,174.75,7917.0,154.8383,154.8649,154.732,154.7409,7917.0
2017-05-02 13:40:00,174.73,174.82,174.73,174.78,17447.0,154.7232,154.8029,154.7232,154.7675,17447.0
2017-05-02 13:45:00,174.79,174.89,174.79,174.89,4700.0,154.7763,154.8649,154.7763,154.8649,4700.0
2017-05-02 13:50:00,174.83,174.89,174.77,174.86,12022.0,154.8117,154.8649,154.7586,154.8383,12022.0
2017-05-02 13:55:00,174.87,174.94,174.82,174.82,6488.0,154.8472,154.9091,154.8029,154.8029,6488.0
2017-05-02 14:00:00,174.92,174.94,174.87,174.91,5600.0,154.8914,154.9091,154.8472,154.8826,5600.0
2017-05-02 14:05:00,174.89,174.91,174.8,174.8,7700.0,154.8649,154.8826,154.7852,154.7852,7700.0
2017-05-02 14:10:00,174.79,174.86,174.78,174.81,6075.0,154.7763,154.8383,154.7675,154.794,6075.0
2017-05-02 14:15:00,174.81,174.89,174.8,174.85,11997.0,154.794,154.8649,154.7852,154.8294,11997.0
2017-05-02 14:20:00,174.86,175.0,174.81,175.0,19806.0,154.8383,154.9623,154.794,154.9623,19806.0
2017-05-02 14:25:00,175.0,175.02,174.95,175.0,13516.0,154.9623,154.98,154.918,154.9623,13516.0
2017-05-02 14:30:00,175.0,175.05,174.91,174.94,12132.0,154.9623,155.0065,154.8826,154.9091,12132.0
2017-05-02 14:35:00,174.95,175.02,174.73,174.76,21242.0,154.918,154.98,154.7232,154.7498,21242.0
2017-05-02 14:40:00,174.75,174.78,174.71,174.76,12250.0,154.7409,154.7675,154.7055,154.7498,12250.0
2017-05-02 14:45:00,174.75,174.76,174.67,174.69,14240.0,154.7409,154.7498,154.6701,154.6878,14240.0
2017-05-02 14:50:00,174.63,174.67,174.55,174.6,6490.0,154.6346,154.6701,154.5638,154.6081,6490.0
2017-05-02 14:55:00,174.61,174.68,174.53,174.58,11966.0,154.6169,154.6789,154.5461,154.5904,11966.0
2017-05-02 15:00:00,174.56,174.62,174.5,174.62,19482.0,154.5727,154.6258,154.5195,154.6258,19482.0
2017-05-02 15:05:00,174.61,174.76,174.5,174.75,31775.0,154.6169,154.7498,154.5195,154.7409,31775.0
2017-05-02 15:10:00,174.74,174.81,174.65,174.79,10077.0,154.732,154.794,154.6523,154.7763,10077.0
2017-05-02 15:15:00,174.81,174.82,174.65,174.69,13789.0,154.794,154.8029,154.6523,154.6878,13789.0
2017-05-02 15:20:00,174.7,174.82,174.69,174.82,13832.0,154.6966,154.8029,154.6878,154.8029,13832.0
2017-05-02 15:25:00,174.82,174.87,174.69,174.72,15419.0,154.8029,154.8472,154.6878,154.7143,15419.0
2017-05-02 15:30:00,174.71,174.78,174.65,174.71,16235.0,154.7055,154.7675,154.6523,154.7055,16235.0
2017-05-02 15:35:00,174.73,174.79,174.59,174.59,17153.0,154.7232,154.7763,154.5992,154.5992,17153.0
2017-05-02 15:40:00,174.61,174.71,174.6,174.7,12101.0,154.6169,154.7055,154.6081,154.6966,12101.0
2017-05-02 15:45:00,174.69,174.7,174.51,174.63,26599.0,154.6878,154.6966,154.5284,154.6346,26599.0
2017-05-02 15:50:00,174.65,174.68,174.52,174.52,21279.0,154.6523,154.6789,154.5372,154.5372,21279.0
2017-05-02 15:55:00,174.52,174.64,174.41,174.6,60911.0,154.5372,154.6435,154.4398,154.6081,60911.0
2017-05-03 09:30:00,174.71,174.71,173.43,174.01,29151.0,154.7055,154.7055,153.572,154.0856,29151.0
2017-05-03 09:35:00,174.02,174.32,173.86,174.16,14590.0,154.0945,154.3601,153.9528,154.2185,14590.0
2017-05-03 09:40:00,174.21,174.21,173.67,173.75,17213.0,154.2627,154.2627,153.7846,153.8554,17213.0
2017-05-03 09:45:00,173.72,173.87,173.69,173.79,11640.0,153.8288,153.9617,153.8023,153.8908,11640.0
2017-05-03 09:50:00,173.74,173.8,173.48,173.49,7115.0,153.8465,153.8997,153.6163,153.6252,7115.0
2017-05-03 09:55:00,173.49,173.71,173.4,173.71,17334.0,153.6252,153.82,153.5455,153.82,17334.0
2017-05-03 10:00:00,173.71,173.77,173.62,173.75,10624.0,153.82,153.8731,153.7403,153.8554,10624.0
2017-05-03 10:05:00,173.74,173.76,173.61,173.63,19017.0,153.8465,153.8643,153.7314,153.7491,19017.0
2017-05-03 10:10:00,173.64,173.89,173.62,173.73,10119.0,153.758,153.9794,153.7403,153.8377,10119.0
2017-05-03 10:15:00,173.69,173.69,173.27,173.33,21388.0,153.8023,153.8023,153.4304,153.4835,21388.0
2017-05-03 10:20:00,173.33,173.35,173.0,173.07,12711.0,153.4835,153.5012,153.1913,153.2533,12711.0
2017-05-03 10:25:00,173.09,173.09,173.0,173.05,5494.0,153.271,153.271,153.1913,153.2355,5494.0
2017-05-03 10:30:00,173.0,173.06,172.96,173.0,3817.0,153.1913,153.2444,153.1559,153.1913,3817.0
2017-05-03 10:35:00,173.06,173.2,172.96,173.04,11121.0,153.2444,153.3684,153.1559,153.2267,11121.0
2017-05-03 10:40:00,172.99,173.02,172.95,172.96,4024.0,153.1824,153.209,153.147,153.1559,4024.0
2017-05-03 10:45:00,173.02,173.05,172.88,172.94,16645.0,153.209,153.2355,153.085,153.1381,16645.0
2017-05-03 10:50:00,172.97,172.98,172.73,172.81,3177.0,153.1647,153.1736,152.9522,153.023,3177.0
2017-05-03 10:55:00,172.85,172.86,172.74,172.82,2809.0,153.0584,153.0673,152.961,153.0319,2809.0
2017-05-03 11:00:00,172.76,172.82,172.59,172.71,12879.0,152.9788,153.0319,152.8282,152.9345,12879.0
2017-05-03 11:05:00,172.72,172.77,172.6,172.67,7250.0,152.9433,152.9876,152.8371,152.8991,7250.0
2017-05-03 11:10:00,172.69,172.76,172.61,172.61,6095.0,152.9168,152.9788,152.8459,152.8459,6095.0
2017-05-03 11:15:00,172.6,172.74,172.51,172.68,11576.0,152.8371,152.961,152.7574,152.9079,11576.0
2017-05-03 11:20:00,172.68,172.96,172.68,172.96,18100.0,152.9079,153.1559,152.9079,153.1559,18100.0
2017-05-03 11:25:00,172.88,172.97,172.86,172.97,604.0,153.085,153.1647,153.0673,153.1647,604.0
2017-05-03 11:30:00,173.0,173.06,172.89,172.93,8431.0,153.1913,153.2444,153.0939,153.1293,8431.0
2017-05-03 11:35:00,172.91,173.01,172.91,172.93,4167.0,153.1116,153.2001,153.1116,153.1293,4167.0
2017-05-03 11:40:00,172.93,173.05,172.92,173.0,7330.0,153.1293,153.2355,153.1204,153.1913,7330.0
2017-05-03 11:45:00,173.04,173.1,172.96,173.05,3245.0,153.2267,153.2798,153.1559,153.2355,3245.0
2017-05-03 11:50:00,173.05,173.12,173.0,173.0,3470.0,153.2355,153.2975,153.1913,153.1913,3470.0
2017-05-03 11:55:00,173.0,173.18,172.99,173.18,7316.0,153.1913,153.3507,153.1824,153.3507,7316.0
2017-05-03 12:00:00,173.27,173.27,172.98,173.04,2736.0,153.4304,153.4304,153.1736,153.2267,2736.0
2017-05-03 12:05:00,173.09,173.11,173.01,173.05,3769.0,153.271,153.2887,153.2001,153.2355,3769.0
2017-05-03 12:10:00,173.05,173.17,173.04,173.09,3476.0,153.2355,153.3418,153.2267,153.271,3476.0
2017-05-03 12:15:00,173.13,173.2,173.09,173.13,3422.0,153.3064,153.3684,153.271,153.3064,3422.0
2017-05-03 12:20:00,173.11,173.11,173.01,173.08,1500.0,153.2887,153.2887,153.2001,153.2621,1500.0
2017-05-03 12:25:00,173.04,173.04,172.91,172.91,1500.0,153.2267,153.2267,153.1116,153.1116,1500.0
2017-05-03 12:30:00,172.96,173.04,172.91,172.99,4573.0,153.1559,153.2267,153.1116,153.1824,4573.0
2017-05-03 12:35:00,173.0,173.01,172.8,172.88,5201.0,153.1913,153.2001,153.0142,153.085,5201.0
2017-05-03 12:40:00,172.82,172.85,172.72,172.78,2000.0,153.0319,153.0584,152.9433,152.9965,2000.0
2017-05-03 12:45:00,172.74,172.83,172.74,172.83,2275.0,152.961,153.0407,152.961,153.0407,2275.0
2017-05-03 12:50:00,172.84,172.89,172.8,172.8,1500.0,153.0496,153.0939,153.0142,153.0142,1500.0
2017-05-03 12:55:00,172.8,172.9,172.79,172.9,2742.0,153.0142,153.1027,153.0053,153.1027,2742.0
2017-05-03 13:00:00,172.87,172.87,172.81,172.83,3503.0,153.0762,153.0762,153.023,153.0407,3503.0
2017-05-03 13:05:00,172.88,172.88,172.77,172.79,1000.0,153.085,153.085,152.9876,153.0053,1000.0
2017-05-03 13:10:00,172.8,172.92,172.78,172.9,6400.0,153.0142,153.1204,152.9965,153.1027,6400.0
2017-05-03 13:15:00,172.92,172.92,172.74,172.74,2030.0,153.1204,153.1204,152.961,152.961,2030.0
2017-05-03 13:20:00,172.71,172.8,172.66,172.74,6300.0,152.9345,153.0142,152.8902,152.961,6300.0
2017-05-03 13:25:00,172.74,172.84,172.73,172.8,5502.0,152.961,153.0496,152.9522,153.0142,5502.0
2017-05-03 13:30:00,172.76,172.85,172.74,172.78,4547.0,152.9788,153.0584,152.961,152.9965,4547.0
2017-05-03 13:35:00,172.78,172.82,172.72,172.74,5354.0,152.9965,153.0319,152.9433,152.961,5354.0
2017-05-03 13:40:00,172.76,172.79,172.67,172.76,1862.0,152.9788,153.0053,152.8991,152.9788,1862.0
2017-05-03 13:45:00,172.79,172.79,172.69,172.7,1512.0,153.0053,153.0053,152.9168,152.9256,1512.0
2017-05-03 13:50:00,172.73,172.88,172.72,172.88,5145.0,152.9522,153.085,152.9433,153.085,5145.0
2017-05-03 13:55:00,172.92,173.29,172.92,173.29,800.0,153.1204,153.4481,153.1204,153.4481,800.0
2017-05-03 14:00:00,173.22,173.28,173.05,173.05,4140.0,153.3861,153.4392,153.2355,153.2355,4140.0
2017-05-03 14:05:00,173.1,173.21,173.1,173.16,1365.0,153.2798,153.3772,153.2798,153.333,1365.0
2017-05-03 14:10:00,173.09,173.09,172.91,172.95,2745.0,153.271,153.271,153.1116,153.147,2745.0
2017-05-03 14:15:00,172.94,173.04,172.86,172.86,6731.0,153.1381,153.2267,153.0673,153.0673,6731.0
2017-05-03 14:20:00,172.89,172.99,172.86,172.94,3178.0,153.0939,153.1824,153.0673,153.1381,3178.0
2017-05-03 14:25:00,172.93,172.93,172.79,172.9,3000.0,153.1293,153.1293,153.0053,153.1027,3000.0
2017-05-03 14:30:00,172.85,172.9,172.73,172.75,2506.0,153.0584,153.1027,152.9522,152.9699,2506.0
2017-05-03 14:35:00,172.78,172.79,172.65,172.79,4851.0,152.9965,153.0053,152.8813,153.0053,4851.0
2017-05-03 14:40:00,172.8,172.83,172.72,172.75,4737.0,153.0142,153.0407,152.9433,152.9699,4737.0
2017-05-03 14:45:00,172.76,172.98,172.76,172.97,3239.0,152.9788,153.1736,152.9788,153.1647,3239.0
2017-05-03 14:50:00,172.91,173.01,172.86,172.97,6300.0,153.1116,153.2001,153.0673,153.1647,6300.0
2017-05-03 14:55:00,172.99,173.12,172.99,173.12,2150.0,153.1824,153.2975,153.1824,153.2975,2150.0
2017-05-03 15:00:00,173.13,173.18,173.0,173.11,7031.0,153.3064,153.3507,153.1913,153.2887,7031.0
2017-05-03 15:05:00,173.12,173.19,173.06,173.17,7573.0,153.2975,153.3595,153.2444,153.3418,7573.0
2017-05-03 15:10:00,173.18,173.27,173.18,173.22,3866.0,153.3507,153.4304,153.3507,153.3861,3866.0
2017-05-03 15:15:00,173.23,173.27,173.17,173.27,6892.0,153.3949,153.4304,153.3418,153.4304,6892.0
2017-05-03 15:20:00,173.27,173.48,173.25,173.46,13120.0,153.4304,153.6163,153.4126,153.5986,13120.0
2017-05-03 15:25:00,173.43,173.62,173.4,173.62,14992.0,153.572,153.7403,153.5455,153.7403,14992.0
2017-05-03 15:30:00,173.57,173.69,173.46,173.69,21581.0,153.696,153.8023,153.5986,153.8023,21581.0
2017-05-03 15:35:00,173.67,173.82,173.65,173.8,25595.0,153.7846,153.9174,153.7668,153.8997,25595.0
2017-05-03 15:40:00,173.82,173.84,173.74,173.77,19137.0,153.9174,153.9351,153.8465,153.8731,19137.0
2017-05-03 15:45:00,173.75,173.84,173.73,173.78,19384.0,153.8554,153.9351,153.8377,153.882,19384.0
2017-05-03 15:50:00,173.78,173.89,173.74,173.84,26397.0,153.882,153.9794,153.8465,153.9351,26397.0
2017-05-03 15:55:00,173.84,173.99,173.73,173.75,48238.0,153.9351,154.0679,153.8377,153.8554,48238.0
2017-05-04 09:30:00,173.74,174.71,173.74,174.4,21514.0,153.8465,154.7055,153.8465,154.431,21514.0
2017-05-04 09:35:00,174.4,174.64,174.07,174.64,15491.0,154.431,154.6435,154.1388,154.6435,15491.0
2017-05-04 09:40:00,174.47,174.81,174.33,174.46,15123.0,154.493,154.794,154.369,154.4841,15123.0
2017-05-04 09:45:00,174.46,174.85,174.43,174.74,7100.0,154.4841,154.8294,154.4575,154.732,7100.0
2017-05-04 09:50:00,174.7,175.2,174.68,175.03,24101.0,154.6966,155.1394,154.6789,154.9888,24101.0
2017-05-04 09:55:00,175.0,175.36,174.99,175.28,19797.0,154.9623,155.2811,154.9534,155.2102,19797.0
2017-05-04 10:00:00,175.28,175.28,175.1,175.23,8029.0,155.2102,155.2102,155.0508,155.1659,8029.0
2017-05-04 10:05:00,175.16,175.5,175.15,175.49,8565.0,155.104,155.405,155.0951,155.3962,8565.0
2017-05-04 10:10:00,175.49,175.54,175.17,175.3,7334.0,155.3962,155.4404,155.1128,155.2279,7334.0
2017-05-04 10:15:00,175.3,175.63,175.29,175.49,44769.0,155.2279,155.5201,155.2191,155.3962,44769.0
2017-05-04 10:20:00,175.53,175.58,175.37,175.4,8197.0,155.4316,155.4759,155.2899,155.3165,8197.0
2017-05-04 10:25:00,175.45,175.64,175.43,175.6,4759.0,155.3607,155.529,155.343,155.4936,4759.0
2017-05-04 10:30:00,175.63,175.93,175.62,175.9,13417.0,155.5201,155.7858,155.5113,155.7592,13417.0
2017-05-04 10:35:00,175.94,176.23,175.88,176.14,7686.0,155.7946,156.0514,155.7415,155.9717,7686.0
2017-05-04 10:40:00,176.08,176.43,176.01,176.34,10771.0,155.9186,156.2285,155.8566,156.1488,10771.0
2017-05-04 10:45:00,176.34,176.93,176.34,176.92,16288.0,156.1488,156.6713,156.1488,156.6624,16288.0
2017-05-04 10:50:00,176.83,176.84,176.17,176.17,7510.0,156.5827,156.5916,155.9983,155.9983,7510.0
2017-05-04 10:55:00,176.16,176.32,176.08,176.32,3973.0,155.9895,156.1311,155.9186,156.1311,3973.0
2017-05-04 11:00:00,176.2,176.28,176.04,176.28,6072.0,156.0249,156.0957,155.8832,156.0957,6072.0
2017-05-04 11:05:00,176.23,176.32,176.16,176.22,6787.0,156.0514,156.1311,155.9895,156.0426,6787.0
2017-05-04 11:10:00,176.22,176.28,176.11,176.22,1785.0,156.0426,156.0957,155.9452,156.0426,1785.0
2017-05-04 11:15:00,176.22,176.5,176.18,176.5,4939.0,156.0426,156.2905,156.0072,156.2905,4939.0
2017-05-04 11:20:00,176.49,176.99,176.45,176.81,29401.0,156.2817,156.7244,156.2462,156.565,29401.0
2017-05-04 11:25:00,176.78,176.81,176.46,176.51,9384.0,156.5385,156.565,156.2551,156.2994,9384.0
2017-05-04 11:30:00,176.5,176.62,176.4,176.47,4873.0,156.2905,156.3968,156.202,156.264,4873.0
2017-05-04 11:35:00,176.43,176.48,176.34,176.4,2648.0,156.2285,156.2728,156.1488,156.202,2648.0
2017-05-04 11:40:00,176.34,176.6,176.34,176.52,5917.0,156.1488,156.3791,156.1488,156.3082,5917.0
2017-05-04 11:45:00,176.54,176.55,176.44,176.5,2053.0,156.3259,156.3348,156.2374,156.2905,2053.0
2017-05-04 11:50:00,176.55,176.62,176.46,176.59,7487.0,156.3348,156.3968,156.2551,156.3702,7487.0
2017-05-04 11:55:00,176.59,176.67,176.45,176.67,15079.0,156.3702,156.4411,156.2462,156.4411,15079.0
2017-05-04 12:00:00,176.58,176.81,176.44,176.71,15969.0,156.3614,156.565,156.2374,156.4765,15969.0
2017-05-04 12:05:00,176.67,176.7,176.6,176.6,3604.0,156.4411,156.4676,156.3791,156.3791,3604.0
2017-05-04 12:10:00,176.58,176.83,176.46,176.71,19282.0,156.3614,156.5827,156.2551,156.4765,19282.0
2017-05-04 12:15:00,176.69,176.73,176.33,176.36,45618.0,156.4588,156.4942,156.14,156.1665,45618.0
2017-05-04 12:20:00,176.33,176.37,176.23,176.28,7358.0,156.14,156.1754,156.0514,156.0957,7358.0
2017-05-04 12:25:00,176.32,176.43,176.23,176.41,7212.0,156.1311,156.2285,156.0514,156.2108,7212.0
2017-05-04 12:30:00,176.35,176.42,176.31,176.36,2501.0,156.1577,156.2197,156.1223,156.1665,2501.0
2017-05-04 12:35:00,176.36,176.37,176.2,176.33,9285.0,156.1665,156.1754,156.0249,156.14,9285.0
2017-05-04 12:40:00,176.26,176.37,176.25,176.33,1771.0,156.078,156.1754,156.0691,156.14,1771.0
2017-05-04 12:45:00,176.33,176.59,176.33,176.52,4757.0,156.14,156.3702,156.14,156.3082,4757.0
2017-05-04 12:50:00,176.5,176.78,176.48,176.73,7363.0,156.2905,156.5385,156.2728,156.4942,7363.0
2017-05-04 12:55:00,176.72,176.81,176.69,176.81,6688.0,156.4853,156.565,156.4588,156.565,6688.0
2017-05-04 13:00:00,176.74,176.81,176.67,176.67,4515.0,156.503,156.565,156.4411,156.4411,4515.0
2017-05-04 13:05:00,176.69,176.77,176.66,176.76,5718.0,156.4588,156.5296,156.4322,156.5207,5718.0
2017-05-04 13:10:00,176.76,176.83,176.73,176.79,5534.0,156.5207,156.5827,156.4942,156.5473,5534.0
2017-05-04 13:15:00,176.83,176.83,176.36,176.37,7795.0,156.5827,156.5827,156.1665,156.1754,7795.0
2017-05-04 13:20:00,176.44,176.57,176.36,176.45,16862.0,156.2374,156.3525,156.1665,156.2462,16862.0
2017-05-04 13:25:00,176.44,176.52,176.33,176.52,7559.0,156.2374,156.3082,156.14,156.3082,7559.0
2017-05-04 13:30:00,176.48,176.48,176.39,176.39,23247.0,156.2728,156.2728,156.1931,156.1931,23247.0
2017-05-04 13:35:00,176.45,176.46,176.38,176.42,5222.0,156.2462,156.2551,156.1843,156.2197,5222.0
2017-05-04 13:40:00,176.38,176.39,176.28,176.33,1701.0,156.1843,156.1931,156.0957,156.14,1701.0
2017-05-04 13:45:00,176.36,176.59,176.36,176.59,1300.0,156.1665,156.3702,156.1665,156.3702,1300.0
2017-05-04 13:50:00,176.53,176.53,176.33,176.4,3464.0,156.3171,156.3171,156.14,156.202,3464.0
2017-05-04 13:55:00,176.33,176.43,176.33,176.35,1756.0,156.14,156.2285,156.14,156.1577,1756.0
2017-05-04 14:00:00,176.38,176.55,176.38,176.49,1584.0,156.1843,156.3348,156.1843,156.2817,1584.0
2017-05-04 14:05:00,176.53,176.54,176.43,176.46,4154.0,156.3171,156.3259,156.2285,156.2551,4154.0
2017-05-04 14:10:00,176.47,176.94,176.46,176.87,13096.0,156.264,156.6801,156.2551,156.6182,13096.0
2017-05-04 14:15:00,176.85,176.94,176.8,176.9,23013.0,156.6004,156.6801,156.5562,156.6447,23013.0
2017-05-04 14:20:00,176.88,176.88,176.6,176.66,10967.0,156.627,156.627,156.3791,156.4322,10967.0
2017-05-04 14:25:00,176.66,176.99,176.66,176.94,11201.0,156.4322,156.7244,156.4322,156.6801,11201.0
2017-05-04 14:30:00,176.94,176.97,176.77,176.84,10962.0,156.6801,156.7067,156.5296,156.5916,10962.0
2017-05-04 14:35:00,176.87,176.88,176.79,176.85,12852.0,156.6182,156.627,156.5473,156.6004,12852.0
2017-05-04 14:40:00,176.89,176.99,176.86,176.97,2599.0,156.6359,156.7244,156.6093,156.7067,2599.0
2017-05-04 14:45:00,176.96,177.01,176.9,176.95,10472.0,156.6978,156.7421,156.6447,156.689,10472.0
2017-05-04 14:50:00,176.94,176.97,176.91,176.96,4749.0,156.6801,156.7067,156.6536,156.6978,4749.0
2017-05-04 14:55:00,176.96,177.01,176.93,177.01,4175.0,156.6978,156.7421,156.6713,156.7421,4175.0
2017-05-04 15:00:00,176.97,177.1,176.97,177.02,13079.0,156.7067,156.8218,156.7067,156.751,13079.0
2017-05-04 15:05:00,176.98,177.04,176.96,177.02,4272.0,156.7156,156.7687,156.6978,156.751,4272.0
2017-05-04 15:10:00,177.03,177.08,176.97,177.05,4088.0,156.7598,156.8041,156.7067,156.7775,4088.0
2017-05-04 15:15:00,177.05,177.39,177.03,177.35,12941.0,156.7775,157.0786,156.7598,157.0432,12941.0
2017-05-04 15:20:00,177.36,177.36,177.27,177.29,12789.0,157.052,157.052,156.9724,156.9901,12789.0
2017-05-04 15:25:00,177.28,177.35,177.28,177.35,5856.0,156.9812,157.0432,156.9812,157.0432,5856.0
2017-05-04 15:30:00,177.35,177.35,177.13,177.22,20391.0,157.0432,157.0432,156.8484,156.9281,20391.0
2017-05-04 15:35:00,177.22,177.26,177.15,177.16,28803.0,156.9281,156.9635,156.8661,156.8749,28803.0
2017-05-04 15:40:00,177.17,177.49,177.15,177.47,21375.0,156.8838,157.1672,156.8661,157.1495,21375.0
2017-05-04 15:45:00,177.52,177.52,177.24,177.47,66730.0,157.1937,157.1937,156.9458,157.1495,66730.0
2017-05-04 15:50:00,177.45,177.46,177.26,177.36,65109.0,157.1317,157.1406,156.9635,157.052,65109.0
2017-05-04 15:55:00,177.35,177.44,177.17,177.23,79259.0,157.0432,157.1229,156.8838,156.9369,79259.0
2017-05-05 09:30:00,177.95,178.0,177.09,177.41,15548.0,157.5745,157.6188,156.813,157.0963,15548.0
2017-05-05 09:35:00,177.45,177.75,177.04,177.05,29775.0,157.1317,157.3974,156.7687,156.7775,29775.0
2017-05-05 09:40:00,177.02,177.08,176.65,176.65,11785.0,156.751,156.8041,156.4233,156.4233,11785.0
2017-05-05 09:45:00,176.65,176.79,176.48,176.79,18619.0,156.4233,156.5473,156.2728,156.5473,18619.0
2017-05-05 09:50:00,176.81,177.0,176.6,176.6,6575.0,156.565,156.7333,156.3791,156.3791,6575.0
2017-05-05 09:55:00,176.53,176.71,176.41,176.41,11265.0,156.3171,156.4765,156.2108,156.2108,11265.0
2017-05-05 10:00:00,176.41,176.64,176.41,176.43,18497.0,156.2108,156.4145,156.2108,156.2285,18497.0
2017-05-05 10:05:00,176.41,176.47,176.24,176.32,7302.0,156.2108,156.264,156.0603,156.1311,7302.0
2017-05-05 10:10:00,176.36,176.55,176.29,176.46,6596.0,156.1665,156.3348,156.1046,156.2551,6596.0
2017-05-05 10:15:00,176.51,176.51,176.28,176.4,3839.0,156.2994,156.2994,156.0957,156.202,3839.0
2017-05-05 10:20:00,176.44,176.56,176.37,176.5,2803.0,156.2374,156.3436,156.1754,156.2905,2803.0
2017-05-05 10:25:00,176.54,176.74,176.49,176.64,4100.0,156.3259,156.503,156.2817,156.4145,4100.0
2017-05-05 10:30:00,176.69,176.69,176.42,176.42,3441.0,156.4588,156.4588,156.2197,156.2197,3441.0
2017-05-05 10:35:00,176.48,176.71,176.46,176.71,5591.0,156.2728,156.4765,156.2551,156.4765,5591.0
2017-05-05 10:40:00,176.71,176.88,176.61,176.69,10858.0,156.4765,156.627,156.3879,156.4588,10858.0
2017-05-05 10:45:00,176.68,176.72,176.47,176.51,5190.0,156.4499,156.4853,156.264,156.2994,5190.0
2017-05-05 10:50:00,176.54,176.56,176.44,176.47,5013.0,156.3259,156.3436,156.2374,156.264,5013.0
2017-05-05 10:55:00,176.48,176.51,176.32,176.51,9000.0,156.2728,156.2994,156.1311,156.2994,9000.0
2017-05-05 11:00:00,176.44,176.51,176.36,176.46,10000.0,156.2374,156.2994,156.1665,156.2551,10000.0
2017-05-05 11:05:00,176.45,176.48,176.28,176.34,7727.0,156.2462,156.2728,156.0957,156.1488,7727.0
2017-05-05 11:10:00,176.35,176.35,176.25,176.26,4664.0,156.1577,156.1577,156.0691,156.078,4664.0
2017-05-05 11:15:00,176.31,176.33,176.22,176.27,11368.0,156.1223,156.14,156.0426,156.0869,11368.0
2017-05-05 11:20:00,176.27,176.99,176.26,176.65,26997.0,156.0869,156.7244,156.078,156.4233,26997.0
2017-05-05 11:25:00,176.6,176.69,176.58,176.69,5500.0,156.3791,156.4588,156.3614,156.4588,5500.0
2017-05-05 11:30:00,176.73,176.83,176.65,176.75,8888.0,156.4942,156.5827,156.4233,156.5119,8888.0
2017-05-05 11:35:00,176.78,176.79,176.62,176.65,5700.0,156.5385,156.5473,156.3968,156.4233,5700.0
2017-05-05 11:40:00,176.65,176.69,176.34,176.41,10598.0,156.4233,156.4588,156.1488,156.2108,10598.0
2017-05-05 11:45:00,176.45,176.61,176.37,176.59,10300.0,156.2462,156.3879,156.1754,156.3702,10300.0
2017-05-05 11:50:00,176.61,176.69,176.58,176.69,2717.0,156.3879,156.4588,156.3614,156.4588,2717.0
2017-05-05 11:55:00,176.65,176.68,176.58,176.64,6664.0,156.4233,156.4499,156.3614,156.4145,6664.0
2017-05-05 12:00:00,176.68,176.79,176.65,176.68,3819.0,156.4499,156.5473,156.4233,156.4499,3819.0
2017-05-05 12:05:00,176.76,176.81,176.69,176.69,3574.0,156.5207,156.565,156.4588,156.4588,3574.0
2017-05-05 12:10:00,176.75,176.79,176.66,176.71,4046.0,156.5119,156.5473,156.4322,156.4765,4046.0
2017-05-05 12:15:00,176.72,176.78,176.66,176.76,17296.0,156.4853,156.5385,156.4322,156.5207,17296.0
2017-05-05 12:20:00,176.79,176.86,176.77,176.82,5703.0,156.5473,156.6093,156.5296,156.5739,5703.0
2017-05-05 12:25:00,176.82,176.97,176.82,176.93,3300.0,156.5739,156.7067,156.5739,156.6713,3300.0
2017-05-05 12:30:00,176.95,176.95,176.84,176.91,5589.0,156.689,156.689,156.5916,156.6536,5589.0
2017-05-05 12:35:00,176.93,177.04,176.92,177.02,7280.0,156.6713,156.7687,156.6624,156.751,7280.0
2017-05-05 12:40:00,177.07,177.09,176.95,177.0,3000.0,156.7953,156.813,156.689,156.7333,3000.0
2017-05-05 12:45:00,176.95,176.97,176.69,176.7,6881.0,156.689,156.7067,156.4588,156.4676,6881.0
2017-05-05 12:50:00,176.75,176.83,176.67,176.78,7589.0,156.5119,156.5827,156.4411,156.5385,7589.0
2017-05-05 12:55:00,176.78,176.94,176.78,176.94,5440.0,156.5385,156.6801,156.5385,156.6801,5440.0
2017-05-05 13:00:00,176.96,177.16,176.95,177.12,6600.0,156.6978,156.8749,156.689,156.8395,6600.0
2017-05-05 13:05:00,177.12,177.35,177.1,177.33,15655.0,156.8395,157.0432,156.8218,157.0255,15655.0
2017-05-05 13:10:00,177.3,177.33,177.22,177.31,13395.0,156.9989,157.0255,156.9281,157.0078,13395.0
2017-05-05 13:15:00,177.3,177.5,177.3,177.45,8938.0,156.9989,157.176,156.9989,157.1317,8938.0
2017-05-05 13:20:00,177.44,177.62,177.43,177.61,5440.0,157.1229,157.2823,157.114,157.2734,5440.0
2017-05-05 13:25:00,177.62,177.63,177.39,177.49,10517.0,157.2823,157.2911,157.0786,157.1672,10517.0
2017-05-05 13:30:00,177.52,177.63,177.52,177.58,4958.0,157.1937,157.2911,157.1937,157.2469,4958.0
2017-05-05 13:35:00,177.58,177.62,177.42,177.55,9474.0,157.2469,157.2823,157.1052,157.2203,9474.0
2017-05-05 13:40:00,177.53,177.64,177.49,177.63,9906.0,157.2026,157.3,157.1672,157.2911,9906.0
2017-05-05 13:45:00,177.54,177.74,177.5,177.62,9668.0,157.2114,157.3885,157.176,157.2823,9668.0
2017-05-05 13:50:00,177.64,177.81,177.64,177.79,8065.0,157.3,157.4505,157.3,157.4328,8065.0
2017-05-05 13:55:00,177.77,177.79,177.64,177.7,83814.0,157.4151,157.4328,157.3,157.3531,83814.0
2017-05-05 14:00:00,177.71,177.96,177.68,177.95,19798.0,157.362,157.5833,157.3354,157.5745,19798.0
2017-05-05 14:05:00,177.91,177.93,177.69,177.8,6815.0,157.5391,157.5568,157.3443,157.4417,6815.0
2017-05-05 14:10:00,177.82,177.91,177.65,177.75,17495.0,157.4594,157.5391,157.3088,157.3974,17495.0
2017-05-05 14:15:00,177.78,177.79,177.68,177.72,13180.0,157.424,157.4328,157.3354,157.3708,13180.0
2017-05-05 14:20:00,177.71,177.75,177.6,177.75,21478.0,157.362,157.3974,157.2646,157.3974,21478.0
2017-05-05 14:25:00,177.75,177.78,177.72,177.75,11737.0,157.3974,157.424,157.3708,157.3974,11737.0
2017-05-05 14:30:00,177.77,177.84,177.72,177.84,7441.0,157.4151,157.4771,157.3708,157.4771,7441.0
2017-05-05 14:35:00,177.86,177.98,177.84,177.98,5566.0,157.4948,157.6011,157.4771,157.6011,5566.0
2017-05-05 14:40:00,177.98,178.08,177.91,178.08,5699.0,157.6011,157.6896,157.5391,157.6896,5699.0
2017-05-05 14:45:00,178.08,178.19,178.0,178.18,7407.0,157.6896,157.787,157.6188,157.7782,7407.0
2017-05-05 14:50:00,178.15,178.28,178.13,178.28,4569.0,157.7516,157.8667,157.7339,157.8667,4569.0
2017-05-05 14:55:00,178.27,178.3,178.01,178.04,13432.0,157.8579,157.8844,157.6276,157.6542,13432.0
2017-05-05 15:00:00,178.06,178.14,178.02,178.02,9890.0,157.6719,157.7427,157.6365,157.6365,9890.0
2017-05-05 15:05:00,178.05,178.12,178.05,178.05,7827.0,157.663,157.725,157.663,157.663,7827.0
2017-05-05 15:10:00,178.06,178.13,178.06,178.1,7905.0,157.6719,157.7339,157.6719,157.7073,7905.0
2017-05-05 15:15:00,178.1,178.15,178.07,178.07,11811.0,157.7073,157.7516,157.6808,157.6808,11811.0
2017-05-05 15:20:00,178.08,178.11,178.0,178.08,16219.0,157.6896,157.7162,157.6188,157.6896,16219.0
2017-05-05 15:25:00,178.09,178.19,178.08,178.14,12736.0,157.6985,157.787,157.6896,157.7427,12736.0
2017-05-05 15:30:00,178.14,178.28,178.14,178.26,15706.0,157.7427,157.8667,157.7427,157.849,15706.0
2017-05-05 15:35:00,178.27,178.44,178.27,178.43,18560.0,157.8579,158.0084,157.8579,157.9995,18560.0
2017-05-05 15:40:00,178.44,178.46,178.3,178.31,22312.0,158.0084,158.0261,157.8844,157.8933,22312.0
2017-05-05 15:45:00,178.32,178.45,178.29,178.43,28759.0,157.9021,158.0172,157.8756,157.9995,28759.0
2017-05-05 15:50:00,178.43,178.56,178.41,178.56,28316.0,157.9995,158.1146,157.9818,158.1146,28316.0
2017-05-05 15:55:00,178.54,178.66,178.45,178.52,74900.0,158.0969,158.2032,158.0172,158.0792,74900.0
2017-05-08 09:30:00,178.6,178.98,178.28,178.29,22072.0,158.6082,158.9456,158.324,158.3329,22072.0
2017-05-08 09:35:00,178.42,178.82,178.41,178.41,16266.0,158.4483,158.8035,158.4394,158.4394,16266.0
2017-05-08 09:40:00,178.37,178.47,178.1,178.22,8457.0,158.4039,158.4927,158.1641,158.2707,8457.0
2017-05-08 09:45:00,178.23,178.41,178.18,178.2,7116.0,158.2796,158.4394,158.2352,158.2529,7116.0
2017-05-08 09:50:00,178.19,178.22,177.76,178.07,28848.0,158.2441,158.2707,157.8622,158.1375,28848.0
2017-05-08 09:55:00,177.98,177.98,177.64,177.9,12053.0,158.0576,158.0576,157.7556,157.9865,12053.0
2017-05-08 10:00:00,177.89,177.9,177.67,177.81,12744.0,157.9776,157.9865,157.7823,157.9066,12744.0
2017-05-08 10:05:00,177.8,177.86,177.46,177.56,11926.0,157.8977,157.951,157.5958,157.6846,11926.0
2017-05-08 10:10:00,177.56,177.93,177.55,177.73,11801.0,157.6846,158.0132,157.6757,157.8356,11801.0
2017-05-08 10:15:00,177.75,177.81,177.67,177.74,11332.0,157.8533,157.9066,157.7823,157.8444,11332.0
2017-05-08 10:20:00,177.79,177.85,177.5,177.8,17122.0,157.8888,157.9421,157.6313,157.8977,17122.0
2017-05-08 10:25:00,177.78,177.86,177.67,177.85,14880.0,157.88,157.951,157.7823,157.9421,14880.0
2017-05-08 10:30:00,177.86,177.91,177.61,177.9,14755.0,157.951,157.9954,157.729,157.9865,14755.0
2017-05-08 10:35:00,177.89,177.94,177.76,177.89,6635.0,157.9776,158.022,157.8622,157.9776,6635.0
2017-05-08 10:40:00,177.9,178.17,177.89,178.11,11182.0,157.9865,158.2263,157.9776,158.173,11182.0
2017-05-08 10:45:00,178.11,178.11,177.91,177.94,6875.0,158.173,158.173,157.9954,158.022,6875.0
2017-05-08 10:50:00,177.9,177.9,177.75,177.8,13165.0,157.9865,157.9865,157.8533,157.8977,13165.0
2017-05-08 10:55:00,177.82,177.86,177.7,177.7,5221.0,157.9155,157.951,157.8089,157.8089,5221.0
2017-05-08 11:00:00,177.74,177.82,177.66,177.66,3739.0,157.8444,157.9155,157.7734,157.7734,3739.0
2017-05-08 11:05:00,177.65,177.68,177.52,177.67,4500.0,157.7645,157.7911,157.6491,157.7823,4500.0
2017-05-08 11:10:00,177.58,177.61,177.34,177.36,7700.0,157.7023,157.729,157.4892,157.507,7700.0
2017-05-08 11:15:00,177.34,177.36,177.23,177.35,14156.0,157.4892,157.507,157.3915,157.4981,14156.0
2017-05-08 11:20:00,177.37,177.37,177.26,177.36,4500.0,157.5158,157.5158,157.4182,157.507,4500.0
2017-05-08 11:25:00,177.38,177.47,177.27,177.36,4532.0,157.5247,157.6047,157.427,157.507,4532.0
2017-05-08 11:30:00,177.38,177.65,177.35,177.65,13314.0,157.5247,157.7645,157.4981,157.7645,13314.0
2017-05-08 11:35:00,177.62,177.9,177.6,177.9,5763.0,157.7379,157.9865,157.7201,157.9865,5763.0
2017-05-08 11:40:00,177.87,178.33,177.84,178.21,16395.0,157.9599,158.3684,157.9332,158.2618,16395.0
2017-05-08 11:45:00,178.19,178.28,178.14,178.25,12361.0,158.2441,158.324,158.1997,158.2973,12361.0
2017-05-08 11:50:00,178.28,178.34,178.24,178.3,10620.0,158.324,158.3773,158.2885,158.3417,10620.0
2017-05-08 11:55:00,178.27,178.47,178.23,178.34,8491.0,158.3151,158.4927,158.2796,158.3773,8491.0
2017-05-08 12:00:00,178.34,178.4,178.32,178.4,4900.0,158.3773,158.4306,158.3595,158.4306,4900.0
2017-05-08 12:05:00,178.41,178.42,178.33,178.41,3775.0,158.4394,158.4483,158.3684,158.4394,3775.0
2017-05-08 12:10:00,178.42,178.47,178.38,178.4,6900.0,158.4483,158.4927,158.4128,158.4306,6900.0
2017-05-08 12:15:00,178.39,178.39,178.31,178.32,5148.0,158.4217,158.4217,158.3506,158.3595,5148.0
2017-05-08 12:20:00,178.32,178.4,178.31,178.35,3660.0,158.3595,158.4306,158.3506,158.3862,3660.0
2017-05-08 12:25:00,178.37,178.41,178.35,178.41,1990.0,158.4039,158.4394,158.3862,158.4394,1990.0
2017-05-08 12:30:00,178.43,178.54,178.41,178.53,7425.0,158.4572,158.5549,158.4394,158.546,7425.0
2017-05-08 12:35:00,178.55,178.67,178.47,178.67,2720.0,158.5638,158.6703,158.4927,158.6703,2720.0
2017-05-08 12:40:00,178.63,178.68,178.56,178.61,9090.0,158.6348,158.6792,158.5726,158.617,9090.0
2017-05-08 12:45:00,178.63,178.87,178.62,178.87,12717.0,158.6348,158.8479,158.6259,158.8479,12717.0
2017-05-08 12:50:00,178.84,178.86,178.76,178.84,6166.0,158.8213,158.8391,158.7503,158.8213,6166.0
2017-05-08 12:55:00,178.81,178.86,178.76,178.84,9173.0,158.7947,158.8391,158.7503,158.8213,9173.0
2017-05-08 13:00:00,178.84,178.94,178.83,178.87,8321.0,158.8213,158.9101,158.8124,158.8479,8321.0
2017-05-08 13:05:00,178.88,178.98,178.87,178.98,3078.0,158.8568,158.9456,158.8479,158.9456,3078.0
2017-05-08 13:10:00,178.98,179.11,178.97,179.07,13489.0,158.9456,159.0611,158.9368,159.0256,13489.0
2017-05-08 13:15:00,179.09,179.19,179.05,179.19,6543.0,159.0433,159.1321,159.0078,159.1321,6543.0
2017-05-08 13:20:00,179.17,179.23,179.17,179.21,7964.0,159.1144,159.1676,159.1144,159.1499,7964.0
2017-05-08 13:25:00,179.2,179.22,179.04,179.08,7736.0,159.141,159.1588,158.9989,159.0344,7736.0
2017-05-08 13:30:00,179.06,179.14,179.04,179.07,5225.0,159.0167,159.0877,158.9989,159.0256,5225.0
2017-05-08 13:35:00,179.07,179.14,178.98,178.98,10056.0,159.0256,159.0877,158.9456,158.9456,10056.0
2017-05-08 13:40:00,178.96,178.96,178.84,178.88,7700.0,158.9279,158.9279,158.8213,158.8568,7700.0
2017-05-08 13:45:00,178.89,179.0,178.87,178.95,4772.0,158.8657,158.9634,158.8479,158.919,4772.0
2017-05-08 13:50:00,178.95,178.96,178.9,178.95,8831.0,158.919,158.9279,158.8746,158.919,8831.0
2017-05-08 13:55:00,178.99,179.19,178.95,179.18,8647.0,158.9545,159.1321,158.919,159.1232,8647.0
2017-05-08 14:00:00,179.18,179.19,179.05,179.05,5491.0,159.1232,159.1321,159.0078,159.0078,5491.0
2017-05-08 14:05:00,179.07,179.17,179.06,179.08,7018.0,159.0256,159.1144,159.0167,159.0344,7018.0
2017-05-08 14:10:00,179.1,179.14,179.09,179.12,6224.0,159.0522,159.0877,159.0433,159.07,6224.0
2017-05-08 14:15:00,179.11,179.11,178.95,179.06,9249.0,159.0611,159.0611,158.919,159.0167,9249.0
2017-05-08 14:20:00,179.04,179.09,178.99,179.09,4193.0,158.9989,159.0433,158.9545,159.0433,4193.0
2017-05-08 14:25:00,179.1,179.17,179.05,179.09,8013.0,159.0522,159.1144,159.0078,159.0433,8013.0
2017-05-08 14:30:00,179.11,179.25,179.11,179.18,8885.0,159.0611,159.1854,159.0611,159.1232,8885.0
2017-05-08 14:35:00,179.15,179.19,179.13,179.13,7825.0,159.0966,159.1321,159.0788,159.0788,7825.0
2017-05-08 14:40:00,179.13,179.13,179.04,179.12,12719.0,159.0788,159.0788,158.9989,159.07,12719.0
2017-05-08 14:45:00,179.12,179.14,179.06,179.07,5100.0,159.07,159.0877,159.0167,159.0256,5100.0
2017-05-08 14:50:00,179.07,179.07,178.9,178.9,6383.0,159.0256,159.0256,158.8746,158.8746,6383.0
2017-05-08 14:55:00,178.93,178.97,178.87,178.87,6086.0,158.9012,158.9368,158.8479,158.8479,6086.0
2017-05-08 15:00:00,178.87,178.96,178.83,178.93,13237.0,158.8479,158.9279,158.8124,158.9012,13237.0
2017-05-08 15:05:00,178.93,179.01,178.91,178.99,10020.0,158.9012,158.9723,158.8835,158.9545,10020.0
2017-05-08 15:10:00,179.0,179.08,178.95,179.06,13429.0,158.9634,159.0344,158.919,159.0167,13429.0
2017-05-08 15:15:00,179.09,179.16,179.05,179.11,13254.0,159.0433,159.1055,159.0078,159.0611,13254.0
2017-05-08 15:20:00,179.12,179.18,179.11,179.14,11200.0,159.07,159.1232,159.0611,159.0877,11200.0
2017-05-08 15:25:00,179.11,179.34,179.09,179.34,11785.0,159.0611,159.2653,159.0433,159.2653,11785.0
2017-05-08 15:30:00,179.33,179.47,179.31,179.45,24686.0,159.2565,159.3808,159.2387,159.363,24686.0
2017-05-08 15:35:00,179.45,179.52,179.37,179.5,35222.0,159.363,159.4252,159.292,159.4074,35222.0
2017-05-08 15:40:00,179.5,179.69,179.49,179.67,43466.0,159.4074,159.5762,159.3985,159.5584,43466.0
2017-05-08 15:45:00,179.67,179.8,179.65,179.8,38985.0,159.5584,159.6738,159.5406,159.6738,38985.0
2017-05-08 15:50:00,179.79,179.85,179.56,179.56,31518.0,159.665,159.7182,159.4607,159.4607,31518.0
2017-05-08 15:55:00,179.56,179.57,179.45,179.51,40740.0,159.4607,159.4696,159.363,159.4163,40740.0
2017-05-09 09:30:00,179.43,179.43,178.51,179.13,17512.0,159.3453,159.3453,158.5282,159.0788,17512.0
2017-05-09 09:35:00,178.93,179.52,178.89,179.39,13732.0,158.9012,159.4252,158.8657,159.3097,13732.0
2017-05-09 09:40:00,179.4,179.52,179.18,179.33,12179.0,159.3186,159.4252,159.1232,159.2565,12179.0
2017-05-09 09:45:00,179.36,179.52,179.25,179.52,12819.0,159.2831,159.4252,159.1854,159.4252,12819.0
2017-05-09 09:50:00,179.52,179.52,179.11,179.15,12967.0,159.4252,159.4252,159.0611,159.0966,12967.0
2017-05-09 09:55:00,179.14,179.14,178.66,178.84,10175.0,159.0877,159.0877,158.6615,158.8213,10175.0
2017-05-09 10:00:00,178.84,178.87,178.13,178.19,16621.0,158.8213,158.8479,158.1908,158.2441,16621.0
2017-05-09 10:05:00,178.06,178.59,178.04,178.42,16160.0,158.1286,158.5993,158.1109,158.4483,16160.0
2017-05-09 10:10:00,178.43,178.65,178.42,178.49,9769.0,158.4572,158.6526,158.4483,158.5105,9769.0
2017-05-09 10:15:00,178.51,178.51,178.39,178.41,3900.0,158.5282,158.5282,158.4217,158.4394,3900.0
2017-05-09 10:20:00,178.42,178.44,178.28,178.28,6747.0,158.4483,158.4661,158.324,158.324,6747.0
2017-05-09 10:25:00,178.23,178.5,178.21,178.5,12835.0,158.2796,158.5194,158.2618,158.5194,12835.0
2017-05-09 10:30:00,178.5,178.71,178.5,178.7,11570.0,158.5194,158.7059,158.5194,158.697,11570.0
2017-05-09 10:35:00,178.68,178.84,178.68,178.77,7863.0,158.6792,158.8213,158.6792,158.7591,7863.0
2017-05-09 10:40:00,178.78,178.85,178.7,178.85,9170.0,158.768,158.8302,158.697,158.8302,9170.0
2017-05-09 10:45:00,178.83,178.85,178.58,178.6,13698.0,158.8124,158.8302,158.5904,158.6082,13698.0
2017-05-09 10:50:00,178.59,178.67,178.54,178.58,6522.0,158.5993,158.6703,158.5549,158.5904,6522.0
2017-05-09 10:55:00,178.56,178.58,178.34,178.52,13427.0,158.5726,158.5904,158.3773,158.5371,13427.0
2017-05-09 11:00:00,178.53,178.53,178.35,178.49,5400.0,158.546,158.546,158.3862,158.5105,5400.0
2017-05-09 11:05:00,178.5,178.6,178.36,178.6,10925.0,158.5194,158.6082,158.395,158.6082,10925.0
2017-05-09 11:10:00,178.59,178.59,178.5,178.59,2500.0,158.5993,158.5993,158.5194,158.5993,2500.0
2017-05-09 11:15:00,178.59,178.59,178.36,178.36,4600.0,158.5993,158.5993,158.395,158.395,4600.0
2017-05-09 11:20:00,178.4,178.44,178.35,178.35,10307.0,158.4306,158.4661,158.3862,158.3862,10307.0
2017-05-09 11:25:00,178.37,178.41,178.27,178.4,6810.0,158.4039,158.4394,158.3151,158.4306,6810.0
2017-05-09 11:30:00,178.37,178.42,178.33,178.33,2800.0,158.4039,158.4483,158.3684,158.3684,2800.0
2017-05-09 11:35:00,178.32,178.34,178.26,178.31,5800.0,158.3595,158.3773,158.3062,158.3506,5800.0
2017-05-09 11:40:00,178.32,178.44,178.29,178.42,4782.0,158.3595,158.4661,158.3329,158.4483,4782.0
2017-05-09 11:45:00,178.42,178.52,178.3,178.3,32785.0,158.4483,158.5371,158.3417,158.3417,32785.0
2017-05-09 11:50:00,178.34,178.34,178.14,178.16,10100.0,158.3773,158.3773,158.1997,158.2174,10100.0
2017-05-09 11:55:00,178.15,178.28,178.06,178.18,11327.0,158.2085,158.324,158.1286,158.2352,11327.0
2017-05-09 12:00:00,178.18,178.26,178.15,178.2,8489.0,158.2352,158.3062,158.2085,158.2529,8489.0
2017-05-09 12:05:00,178.25,178.28,178.14,178.15,5621.0,158.2973,158.324,158.1997,158.2085,5621.0
2017-05-09 12:10:00,178.15,178.19,178.07,178.11,21600.0,158.2085,158.2441,158.1375,158.173,21600.0
2017-05-09 12:15:00,178.1,178.14,178.05,178.07,11922.0,158.1641,158.1997,158.1197,158.1375,11922.0
2017-05-09 12:20:00,178.08,178.09,177.86,177.86,5810.0,158.1464,158.1553,157.951,157.951,5810.0
2017-05-09 12:25:00,177.87,177.91,177.84,177.84,4383.0,157.9599,157.9954,157.9332,157.9332,4383.0
2017-05-09 12:30:00,177.87,178.0,177.86,177.95,6401.0,157.9599,158.0753,157.951,158.0309,6401.0
2017-05-09 12:35:00,177.92,177.96,177.91,177.95,3183.0,158.0043,158.0398,157.9954,158.0309,3183.0
2017-05-09 12:40:00,177.92,178.0,177.91,177.98,4640.0,158.0043,158.0753,157.9954,158.0576,4640.0
2017-05-09 12:45:00,178.0,178.1,177.99,177.99,7499.0,158.0753,158.1641,158.0664,158.0664,7499.0
2017-05-09 12:50:00,178.0,178.08,177.92,177.98,6325.0,158.0753,158.1464,158.0043,158.0576,6325.0
2017-05-09 12:55:00,177.98,177.99,177.9,177.91,4379.0,158.0576,158.0664,157.9865,157.9954,4379.0
2017-05-09 13:00:00,177.89,177.92,177.86,177.91,7644.0,157.9776,158.0043,157.951,157.9954,7644.0
2017-05-09 13:05:00,177.91,178.04,177.89,178.02,7530.0,157.9954,158.1109,157.9776,158.0931,7530.0
2017-05-09 13:10:00,178.0,178.08,177.96,178.06,4899.0,158.0753,158.1464,158.0398,158.1286,4899.0
2017-05-09 13:15:00,178.08,178.1,178.01,178.04,8100.0,158.1464,158.1641,158.0842,158.1109,8100.0
2017-05-09 13:20:00,178.02,178.07,177.93,177.93,5652.0,158.0931,158.1375,158.0132,158.0132,5652.0
2017-05-09 13:25:00,177.93,177.94,177.83,177.84,4100.0,158.0132,158.022,157.9244,157.9332,4100.0
2017-05-09 13:30:00,177.84,177.85,177.72,177.74,8500.0,157.9332,157.9421,157.8267,157.8444,8500.0
2017-05-09 13:35:00,177.77,177.79,177.65,177.77,12606.0,157.8711,157.8888,157.7645,157.8711,12606.0
2017-05-09 13:40:00,177.77,177.82,177.76,177.8,6213.0,157.8711,157.9155,157.8622,157.8977,6213.0
2017-05-09 13:45:00,177.8,177.94,177.79,177.92,10848.0,157.8977,158.022,157.8888,158.0043,10848.0
2017-05-09 13:50:00,177.92,177.96,177.87,177.95,20772.0,158.0043,158.0398,157.9599,158.0309,20772.0
2017-05-09 13:55:00,177.97,177.97,177.87,177.9,10315.0,158.0487,158.0487,157.9599,157.9865,10315.0
2017-05-09 14:00:00,177.91,177.94,177.86,177.87,6953.0,157.9954,158.022,157.951,157.9599,6953.0
2017-05-09 14:05:00,177.85,177.92,177.78,177.91,6200.0,157.9421,158.0043,157.88,157.9954,6200.0
2017-05-09 14:10:00,177.88,177.9,177.85,177.89,7884.0,157.9688,157.9865,157.9421,157.9776,7884.0
2017-05-09 14:15:00,177.89,177.96,177.86,177.86,9096.0,157.9776,158.0398,157.951,157.951,9096.0
2017-05-09 14:20:00,177.87,178.02,177.85,178.0,9011.0,157.9599,158.0931,157.9421,158.0753,9011.0
2017-05-09 14:25:00,177.99,178.0,177.83,177.86,7572.0,158.0664,158.0753,157.9244,157.951,7572.0
2017-05-09 14:30:00,177.83,177.94,177.82,177.93,8072.0,157.9244,158.022,157.9155,158.0132,8072.0
2017-05-09 14:35:00,177.92,178.0,177.84,177.88,8418.0,158.0043,158.0753,157.9332,157.9688,8418.0
2017-05-09 14:40:00,177.91,177.95,177.89,177.92,6001.0,157.9954,158.0309,157.9776,158.0043,6001.0
2017-05-09 14:45:00,177.9,177.95,177.89,177.95,6600.0,157.9865,158.0309,157.9776,158.0309,6600.0
2017-05-09 14:50:00,177.92,177.95,177.76,177.81,35739.0,158.0043,158.0309,157.8622,157.9066,35739.0
2017-05-09 14:55:00,177.83,177.88,177.65,177.66,5400.0,157.9244,157.9688,157.7645,157.7734,5400.0
2017-05-09 15:00:00,177.67,177.8,177.65,177.68,12483.0,157.7823,157.8977,157.7645,157.7911,12483.0
2017-05-09 15:05:00,177.67,177.72,177.61,177.68,12289.0,157.7823,157.8267,157.729,157.7911,12289.0
2017-05-09 15:10:00,177.69,177.73,177.63,177.69,7767.0,157.8,157.8356,157.7467,157.8,7767.0
2017-05-09 15:15:00,177.69,177.77,177.67,177.69,10251.0,157.8,157.8711,157.7823,157.8,10251.0
2017-05-09 15:20:00,177.71,177.78,177.69,177.78,8746.0,157.8178,157.88,157.8,157.88,8746.0
2017-05-09 15:25:00,177.78,177.78,177.71,177.75,11888.0,157.88,157.88,157.8178,157.8533,11888.0
2017-05-09 15:30:00,177.76,177.76,177.56,177.56,12375.0,157.8622,157.8622,157.6846,157.6846,12375.0
2017-05-09 15:35:00,177.57,177.71,177.56,177.59,22094.0,157.6935,157.8178,157.6846,157.7112,22094.0
2017-05-09 15:40:00,177.58,177.58,177.46,177.47,39900.0,157.7023,157.7023,157.5958,157.6047,39900.0
2017-05-09 15:45:00,177.46,177.62,177.45,177.56,25383.0,157.5958,157.7379,157.5869,157.6846,25383.0
2017-05-09 15:50:00,177.51,177.68,177.51,177.67,36068.0,157.6402,157.7911,157.6402,157.7823,36068.0
2017-05-09 15:55:00,177.68,177.93,177.6,177.77,74578.0,157.7911,158.0132,157.7201,157.8711,74578.0
2017-05-10 09:30:00,178.14,178.14,177.7,177.81,12259.0,158.1997,158.1997,157.8089,157.9066,12259.0
2017-05-10 09:35:00,177.81,177.81,177.18,177.24,11158.0,157.9066,157.9066,157.3471,157.4004,11158.0
2017-05-10 09:40:00,177.24,177.48,177.18,177.38,4719.0,157.4004,157.6135,157.3471,157.5247,4719.0
2017-05-10 09:45:00,177.48,177.78,177.43,177.52,29922.0,157.6135,157.88,157.5691,157.6491,29922.0
2017-05-10 09:50:00,177.53,177.65,177.23,177.3,11122.0,157.6579,157.7645,157.3915,157.4537,11122.0
2017-05-10 09:55:00,177.33,177.42,177.23,177.3,4979.0,157.4803,157.5603,157.3915,157.4537,4979.0
2017-05-10 10:00:00,177.3,177.96,177.29,177.84,13306.0,157.4537,158.0398,157.4448,157.9332,13306.0
2017-05-10 10:05:00,177.87,177.92,177.75,177.8,11222.0,157.9599,158.0043,157.8533,157.8977,11222.0
2017-05-10 10:10:00,177.79,177.92,177.79,177.81,8237.0,157.8888,158.0043,157.8888,157.9066,8237.0
2017-05-10 10:15:00,177.81,177.91,177.78,177.83,7565.0,157.9066,157.9954,157.88,157.9244,7565.0
2017-05-10 10:20:00,177.86,177.9,177.79,177.8,7893.0,157.951,157.9865,157.8888,157.8977,7893.0
2017-05-10 10:25:00,177.78,177.78,177.38,177.38,5100.0,157.88,157.88,157.5247,157.5247,5100.0
2017-05-10 10:30:00,177.46,177.51,177.42,177.42,7494.0,157.5958,157.6402,157.5603,157.5603,7494.0
2017-05-10 10:35:00,177.42,177.55,177.37,177.38,7411.0,157.5603,157.6757,157.5158,157.5247,7411.0
2017-05-10 10:40:00,177.32,177.48,177.32,177.43,7915.0,157.4714,157.6135,157.4714,157.5691,7915.0
2017-05-10 10:45:00,177.45,177.52,177.42,177.42,4561.0,157.5869,157.6491,157.5603,157.5603,4561.0
2017-05-10 10:50:00,177.38,177.46,177.38,177.38,8360.0,157.5247,157.5958,157.5247,157.5247,8360.0
2017-05-10 10:55:00,177.34,177.39,177.24,177.3,8499.0,157.4892,157.5336,157.4004,157.4537,8499.0
2017-05-10 11:00:00,177.28,177.41,177.15,177.41,8990.0,157.4359,157.5514,157.3205,157.5514,8990.0
2017-05-10 11:05:00,177.36,177.53,177.34,177.43,4826.0,157.507,157.6579,157.4892,157.5691,4826.0
2017-05-10 11:10:00,177.44,177.52,177.44,177.48,3855.0,157.578,157.6491,157.578,157.6135,3855.0
2017-05-10 11:15:00,177.48,177.5,177.42,177.5,3236.0,157.6135,157.6313,157.5603,157.6313,3236.0
2017-05-10 11:20:00,177.52,177.53,177.44,177.44,3956.0,157.6491,157.6579,157.578,157.578,3956.0
2017-05-10 11:25:00,177.48,177.54,177.42,177.5,5180.0,157.6135,157.6668,157.5603,157.6313,5180.0
2017-05-10 11:30:00,177.51,177.55,177.45,177.5,5613.0,157.6402,157.6757,157.5869,157.6313,5613.0
2017-05-10 11:35:00,177.5,177.56,177.47,177.55,5793.0,157.6313,157.6846,157.6047,157.6757,5793.0
2017-05-10 11:40:00,177.52,177.55,177.41,177.51,5200.0,157.6491,157.6757,157.5514,157.6402,5200.0
2017-05-10 11:45:00,177.53,177.55,177.32,177.39,3985.0,157.6579,157.6757,157.4714,157.5336,3985.0
2017-05-10 11:50:00,177.38,177.5,177.35,177.46,29761.0,157.5247,157.6313,157.4981,157.5958,29761.0
2017-05-10 11:55:00,177.5,177.54,177.46,177.48,4707.0,157.6313,157.6668,157.5958,157.6135,4707.0
2017-05-10 12:00:00,177.52,177.64,177.52,177.54,4584.0,157.6491,157.7556,157.6491,157.6668,4584.0
2017-05-10 12:05:00,177.52,177.57,177.46,177.51,62366.0,157.6491,157.6935,157.5958,157.6402,62366.0
2017-05-10 12:10:00,177.51,177.51,177.34,177.36,8439.0,157.6402,157.6402,157.4892,157.507,8439.0
2017-05-10 12:15:00,177.34,177.41,177.26,177.31,3842.0,157.4892,157.5514,157.4182,157.4626,3842.0
2017-05-10 12:20:00,177.32,177.47,177.32,177.37,3300.0,157.4714,157.6047,157.4714,157.5158,3300.0
2017-05-10 12:25:00,177.39,177.48,177.38,177.41,5162.0,157.5336,157.6135,157.5247,157.5514,5162.0
2017-05-10 12:30:00,177.42,177.53,177.42,177.49,7840.0,157.5603,157.6579,157.5603,157.6224,7840.0
2017-05-10 12:35:00,177.46,177.47,177.39,177.47,3100.0,157.5958,157.6047,157.5336,157.6047,3100.0
2017-05-10 12:40:00,177.48,177.56,177.48,177.56,4343.0,157.6135,157.6846,157.6135,157.6846,4343.0
2017-05-10 12:45:00,177.56,177.63,177.56,177.6,4500.0,157.6846,157.7467,157.6846,157.7201,4500.0
2017-05-10 12:50:00,177.6,177.6,177.56,177.57,3897.0,157.7201,157.7201,157.6846,157.6935,3897.0
2017-05-10 12:55:00,177.58,177.6,177.56,177.59,4063.0,157.7023,157.7201,157.6846,157.7112,4063.0
2017-05-10 13:00:00,177.6,177.62,177.56,177.59,4838.0,157.7201,157.7379,157.6846,157.7112,4838.0
2017-05-10 13:05:00,177.59,177.6,177.52,177.52,2723.0,157.7112,157.7201,157.6491,157.6491,2723.0
2017-05-10 13:10:00,177.49,177.53,177.46,177.46,2617.0,157.6224,157.6579,157.5958,157.5958,2617.0
2017-05-10 13:15:00,177.47,177.52,177.41,177.47,3574.0,157.6047,157.6491,157.5514,157.6047,3574.0
2017-05-10 13:20:00,177.44,177.44,177.4,177.44,4670.0,157.578,157.578,157.5425,157.578,4670.0
2017-05-10 13:25:00,177.43,177.44,177.32,177.35,3660.0,157.5691,157.578,157.4714,157.4981,3660.0
2017-05-10 13:30:00,177.36,177.42,177.33,177.37,4106.0,157.507,157.5603,157.4803,157.5158,4106.0
2017-05-10 13:35:00,177.38,177.39,177.27,177.31,2300.0,157.5247,157.5336,157.427,157.4626,2300.0
2017-05-10 13:40:00,177.29,177.36,177.26,177.33,4464.0,157.4448,157.507,157.4182,157.4803,4464.0
2017-05-10 13:45:00,177.33,177.41,177.33,177.36,2916.0,157.4803,157.5514,157.4803,157.507,2916.0
2017-05-10 13:50:00,177.36,177.45,177.31,177.43,3334.0,157.507,157.5869,157.4626,157.5691,3334.0
2017-05-10 13:55:00,177.42,177.44,177.33,177.33,2200.0,157.5603,157.578,157.4803,157.4803,2200.0
2017-05-10 14:00:00,177.33,177.48,177.33,177.44,4278.0,157.4803,157.6135,157.4803,157.578,4278.0
2017-05-10 14:05:00,177.45,177.55,177.45,177.46,6556.0,157.5869,157.6757,157.5869,157.5958,6556.0
2017-05-10 14:10:00,177.49,177.5,177.39,177.48,4344.0,157.6224,157.6313,157.5336,157.6135,4344.0
2017-05-10 14:15:00,177.47,177.48,177.38,177.38,2900.0,157.6047,157.6135,157.5247,157.5247,2900.0
2017-05-10 14:20:00,177.35,177.41,177.22,177.22,3426.0,157.4981,157.5514,157.3826,157.3826,3426.0
2017-05-10 14:25:00,177.26,177.28,177.18,177.18,3862.0,157.4182,157.4359,157.3471,157.3471,3862.0
2017-05-10 14:30:00,177.18,177.32,177.18,177.23,4687.0,157.3471,157.4714,157.3471,157.3915,4687.0
2017-05-10 14:35:00,177.22,177.22,177.08,177.21,5085.0,157.3826,157.3826,157.2583,157.3738,5085.0
2017-05-10 14:40:00,177.2,177.26,177.19,177.26,12760.0,157.3649,157.4182,157.356,157.4182,12760.0
2017-05-10 14:45:00,177.21,177.42,177.21,177.34,7794.0,157.3738,157.5603,157.3738,157.4892,7794.0
2017-05-10 14:50:00,177.31,177.35,177.24,177.35,5717.0,157.4626,157.4981,157.4004,157.4981,5717.0
2017-05-10 14:55:00,177.38,177.44,177.36,177.41,5200.0,157.5247,157.578,157.507,157.5514,5200.0
2017-05-10 15:00:00,177.39,177.58,177.38,177.58,8216.0,157.5336,157.7023,157.5247,157.7023,8216.0
2017-05-10 15:05:00,177.56,177.57,177.39,177.51,9663.0,157.6846,157.6935,157.5336,157.6402,9663.0
2017-05-10 15:10:00,177.5,177.59,177.48,177.59,8753.0,157.6313,157.7112,157.6135,157.7112,8753.0
2017-05-10 15:15:00,177.61,177.68,177.56,177.56,12933.0,157.729,157.7911,157.6846,157.6846,12933.0
2017-05-10 15:20:00,177.55,177.57,177.45,177.45,9718.0,157.6757,157.6935,157.5869,157.5869,9718.0
2017-05-10 15:25:00,177.44,177.48,177.36,177.4,9963.0,157.578,157.6135,157.507,157.5425,9963.0
2017-05-10 15:30:00,177.4,177.46,177.39,177.39,8867.0,157.5425,157.5958,157.5336,157.5336,8867.0
2017-05-10 15:35:00,177.38,177.43,177.32,177.35,9805.0,157.5247,157.5691,157.4714,157.4981,9805.0
2017-05-10 15:40:00,177.34,177.47,177.31,177.46,35709.0,157.4892,157.6047,157.4626,157.5958,35709.0
2017-05-10 15:45:00,177.46,177.48,177.39,177.39,10202.0,157.5958,157.6135,157.5336,157.5336,10202.0
2017-05-10 15:50:00,177.37,177.46,177.36,177.46,35503.0,157.5158,157.5958,157.507,157.5958,35503.0
2017-05-10 15:55:00,177.46,177.6,177.45,177.56,35551.0,157.5958,157.7201,157.5869,157.6846,35551.0
2017-05-11 09:30:00,177.79,178.0,177.33,177.98,8785.0,157.8888,158.0753,157.4803,158.0576,8785.0
2017-05-11 09:35:00,177.97,178.11,177.35,177.46,8545.0,158.0487,158.173,157.4981,157.5958,8545.0
2017-05-11 09:40:00,177.39,178.0,177.39,177.46,15106.0,157.5336,158.0753,157.5336,157.5958,15106.0
2017-05-11 09:45:00,177.34,177.74,177.33,177.74,15402.0,157.4892,157.8444,157.4803,157.8444,15402.0
2017-05-11 09:50:00,177.74,177.98,177.74,177.96,7400.0,157.8444,158.0576,157.8444,158.0398,7400.0
2017-05-11 09:55:00,177.96,178.15,177.8,178.01,27715.0,158.0398,158.2085,157.8977,158.0842,27715.0
2017-05-11 10:00:00,178.06,178.27,178.0,178.27,16207.0,158.1286,158.3151,158.0753,158.3151,16207.0
2017-05-11 10:05:00,178.21,178.37,177.9,177.94,59095.0,158.2618,158.4039,157.9865,158.022,59095.0
2017-05-11 10:10:00,177.92,177.92,177.29,177.3,20036.0,158.0043,158.0043,157.4448,157.4537,20036.0
2017-05-11 10:15:00,177.29,177.35,176.95,177.02,69805.0,157.4448,157.4981,157.1429,157.205,69805.0
2017-05-11 10:20:00,177.01,177.3,176.93,177.07,70781.0,157.1961,157.4537,157.1251,157.2494,70781.0
2017-05-11 10:25:00,177.08,177.24,176.96,177.2,49772.0,157.2583,157.4004,157.1517,157.3649,49772.0
2017-05-11 10:30:00,177.2,177.74,177.06,177.74,12523.0,157.3649,157.8444,157.2405,157.8444,12523.0
2017-05-11 10:35:00,177.86,178.13,177.72,178.13,3356.0,157.951,158.1908,157.8267,158.1908,3356.0
2017-05-11 10:40:00,178.09,178.1,177.93,177.96,4857.0,158.1553,158.1641,158.0132,158.0398,4857.0
2017-05-11 10:45:00,177.99,177.99,177.76,177.76,5414.0,158.0664,158.0664,157.8622,157.8622,5414.0
2017-05-11 10:50:00,177.75,177.8,177.58,177.58,7094.0,157.8533,157.8977,157.7023,157.7023,7094.0
2017-05-11 10:55:00,177.61,177.76,177.57,177.57,7647.0,157.729,157.8622,157.6935,157.6935,7647.0
2017-05-11 11:00:00,177.62,177.75,177.57,177.57,6178.0,157.7379,157.8533,157.6935,157.6935,6178.0
2017-05-11 11:05:00,177.57,177.57,177.44,177.44,2700.0,157.6935,157.6935,157.578,157.578,2700.0
2017-05-11 11:10:00,177.46,177.53,177.4,177.44,3808.0,157.5958,157.6579,157.5425,157.578,3808.0
2017-05-11 11:15:00,177.5,177.71,177.5,177.7,6445.0,157.6313,157.8178,157.6313,157.8089,6445.0
2017-05-11 11:20:00,177.73,177.76,177.67,177.67,2000.0,157.8356,157.8622,157.7823,157.7823,2000.0
2017-05-11 11:25:00,177.67,177.82,177.66,177.75,4350.0,157.7823,157.9155,157.7734,157.8533,4350.0
2017-05-11 11:30:00,177.78,177.87,177.74,177.87,5613.0,157.88,157.9599,157.8444,157.9599,5613.0
2017-05-11 11:35:00,177.83,177.9,177.7,177.77,7350.0,157.9244,157.9865,157.8089,157.8711,7350.0
2017-05-11 11:40:00,177.73,177.77,177.64,177.64,2220.0,157.8356,157.8711,157.7556,157.7556,2220.0
2017-05-11 11:45:00,177.62,177.68,177.59,177.68,2530.0,157.7379,157.7911,157.7112,157.7911,2530.0
2017-05-11 11:50:00,177.68,177.69,177.63,177.69,3181.0,157.7911,157.8,157.7467,157.8,3181.0
2017-05-11 11:55:00,177.66,177.72,177.5,177.53,6437.0,157.7734,157.8267,157.6313,157.6579,6437.0
2017-05-11 12:00:00,177.56,177.56,177.35,177.35,9580.0,157.6846,157.6846,157.4981,157.4981,9580.0
2017-05-11 12:05:00,177.34,177.34,177.27,177.34,3400.0,157.4892,157.4892,157.427,157.4892,3400.0
2017-05-11 12:10:00,177.36,177.45,177.33,177.45,6604.0,157.507,157.5869,157.4803,157.5869,6604.0
2017-05-11 12:15:00,177.45,177.86,177.44,177.86,5700.0,157.5869,157.951,157.578,157.951,5700.0
2017-05-11 12:20:00,177.86,177.87,177.65,177.65,4744.0,157.951,157.9599,157.7645,157.7645,4744.0
2017-05-11 12:25:00,177.64,177.66,177.55,177.56,1700.0,157.7556,157.7734,157.6757,157.6846,1700.0
2017-05-11 12:30:00,177.6,177.68,177.58,177.6,6111.0,157.7201,157.7911,157.7023,157.7201,6111.0
2017-05-11 12:35:00,177.63,177.68,177.57,177.61,4294.0,157.7467,157.7911,157.6935,157.729,4294.0
2017-05-11 12:40:00,177.64,177.75,177.64,177.75,1727.0,157.7556,157.8533,157.7556,157.8533,1727.0
2017-05-11 12:45:00,177.7,177.74,177.67,177.7,2854.0,157.8089,157.8444,157.7823,157.8089,2854.0
2017-05-11 12:50:00,177.68,177.8,177.68,177.8,5161.0,157.7911,157.8977,157.7911,157.8977,5161.0
2017-05-11 12:55:00,177.83,177.83,177.73,177.74,1819.0,157.9244,157.9244,157.8356,157.8444,1819.0
2017-05-11 13:00:00,177.72,177.89,177.72,177.84,2949.0,157.8267,157.9776,157.8267,157.9332,2949.0
2017-05-11 13:05:00,177.8,177.92,177.8,177.92,5500.0,157.8977,158.0043,157.8977,158.0043,5500.0
2017-05-11 13:10:00,177.87,178.2,177.87,178.2,14264.0,157.9599,158.2529,157.9599,158.2529,14264.0
2017-05-11 13:15:00,178.17,178.17,177.99,178.03,6996.0,158.2263,158.2263,158.0664,158.102,6996.0
2017-05-11 13:20:00,178.0,178.06,177.93,178.06,8172.0,158.0753,158.1286,158.0132,158.1286,8172.0
2017-05-11 13:25:00,178.08,178.21,178.02,178.09,7050.0,158.1464,158.2618,158.0931,158.1553,7050.0
2017-05-11 13:30:00,178.01,178.06,177.96,177.96,4200.0,158.0842,158.1286,158.0398,158.0398,4200.0
2017-05-11 13:35:00,177.95,177.99,177.92,177.99,4104.0,158.0309,158.0664,158.0043,158.0664,4104.0
2017-05-11 13:40:00,177.98,178.06,177.89,177.97,6627.0,158.0576,158.1286,157.9776,158.0487,6627.0
2017-05-11 13:45:00,177.99,177.99,177.84,177.84,4103.0,158.0664,158.0664,157.9332,157.9332,4103.0
2017-05-11 13:50:00,177.8,177.91,177.8,177.9,3400.0,157.8977,157.9954,157.8977,157.9865,3400.0
2017-05-11 13:55:00,177.92,177.98,177.89,177.97,3500.0,158.0043,158.0576,157.9776,158.0487,3500.0
2017-05-11 14:00:00,177.97,178.03,177.94,177.94,6134.0,158.0487,158.102,158.022,158.022,6134.0
2017-05-11 14:05:00,177.98,177.98,177.78,177.88,32751.0,158.0576,158.0576,157.88,157.9688,32751.0
2017-05-11 14:10:00,177.89,177.89,177.75,177.84,4782.0,157.9776,157.9776,157.8533,157.9332,4782.0
2017-05-11 14:15:00,177.87,178.21,177.86,178.16,6462.0,157.9599,158.2618,157.951,158.2174,6462.0
2017-05-11 14:20:00,178.18,178.23,178.11,178.22,3450.0,158.2352,158.2796,158.173,158.2707,3450.0
2017-05-11 14:25:00,178.23,178.24,178.14,178.14,5220.0,158.2796,158.2885,158.1997,158.1997,5220.0
2017-05-11 14:30:00,178.14,178.26,178.14,178.2,5241.0,158.1997,158.3062,158.1997,158.2529,5241.0
2017-05-11 14:35:00,178.18,178.18,178.11,178.17,4115.0,158.2352,158.2352,158.173,158.2263,4115.0
2017-05-11 14:40:00,178.18,178.2,178.12,178.13,4772.0,158.2352,158.2529,158.1819,158.1908,4772.0
2017-05-11 14:45:00,178.13,178.19,178.06,178.17,4889.0,158.1908,158.2441,158.1286,158.2263,4889.0
2017-05-11 14:50:00,178.17,178.17,178.06,178.06,2987.0,158.2263,158.2263,158.1286,158.1286,2987.0
2017-05-11 14:55:00,178.06,178.12,177.98,178.1,6173.0,158.1286,158.1819,158.0576,158.1641,6173.0
2017-05-11 15:00:00,178.08,178.25,178.08,178.21,6324.0,158.1464,158.2973,158.1464,158.2618,6324.0
2017-05-11 15:05:00,178.19,178.32,178.11,178.18,8184.0,158.2441,158.3595,158.173,158.2352,8184.0
2017-05-11 15:10:00,178.17,178.17,178.03,178.13,13935.0,158.2263,158.2263,158.102,158.1908,13935.0
2017-05-11 15:15:00,178.14,178.23,178.12,178.23,9508.0,158.1997,158.2796,158.1819,158.2796,9508.0
2017-05-11 15:20:00,178.22,178.22,178.1,178.18,6819.0,158.2707,158.2707,158.1641,158.2352,6819.0
2017-05-11 15:25:00,178.17,178.18,178.1,178.13,7186.0,158.2263,158.2352,158.1641,158.1908,7186.0
2017-05-11 15:30:00,178.15,178.38,178.15,178.38,13127.0,158.2085,158.4128,158.2085,158.4128,13127.0
2017-05-11 15:35:00,178.37,178.45,178.32,178.41,15116.0,158.4039,158.475,158.3595,158.4394,15116.0
2017-05-11 15:40:00,178.41,178.41,178.27,178.32,12745.0,158.4394,158.4394,158.3151,158.3595,12745.0
2017-05-11 15:45:00,178.32,178.33,178.18,178.29,18626.0,158.3595,158.3684,158.2352,158.3329,18626.0
2017-05-11 15:50:00,178.31,178.51,178.31,178.51,20643.0,158.3506,158.5282,158.3506,158.5282,20643.0
2017-05-11 15:55:00,178.51,178.52,178.24,178.3,35666.0,158.5282,158.5371,158.2885,158.3417,35666.0
2017-05-12 09:30:00,178.13,178.19,177.7,178.17,7259.0,158.1908,158.2441,157.8089,158.2263,7259.0
2017-05-12 09:35:00,178.0,178.4,178.0,178.27,1262.0,158.0753,158.4306,158.0753,158.3151,1262.0
2017-05-12 09:40:00,178.37,178.37,178.16,178.16,500.0,158.4039,158.4039,158.2174,158.2174,500.0
2017-05-12 09:45:00,178.13,178.13,177.85,177.85,5718.0,158.1908,158.1908,157.9421,157.9421,5718.0
2017-05-12 09:50:00,177.94,178.55,177.91,178.42,16705.0,158.022,158.5638,157.9954,158.4483,16705.0
2017-05-12 09:55:00,178.43,178.43,178.27,178.33,12763.0,158.4572,158.4572,158.3151,158.3684,12763.0
2017-05-12 10:00:00,178.48,178.48,178.14,178.3,24434.0,158.5016,158.5016,158.1997,158.3417,24434.0
2017-05-12 10:05:00,178.32,178.75,178.31,178.46,5595.0,158.3595,158.7414,158.3506,158.4838,5595.0
2017-05-12 10:10:00,178.39,178.4,178.12,178.15,5815.0,158.4217,158.4306,158.1819,158.2085,5815.0
2017-05-12 10:15:00,178.25,178.36,178.24,178.36,3303.0,158.2973,158.395,158.2885,158.395,3303.0
2017-05-12 10:20:00,178.29,178.41,178.14,178.41,3761.0,158.3329,158.4394,158.1997,158.4394,3761.0
2017-05-12 10:25:00,178.34,178.37,178.11,178.13,12899.0,158.3773,158.4039,158.173,158.1908,12899.0
2017-05-12 10:30:00,178.17,178.18,177.81,177.98,5549.0,158.2263,158.2352,157.9066,158.0576,5549.0
2017-05-12 10:35:00,178.0,178.15,177.86,178.1,5100.0,158.0753,158.2085,157.951,158.1641,5100.0
2017-05-12 10:40:00,178.13,178.16,178.04,178.15,4465.0,158.1908,158.2174,158.1109,158.2085,4465.0
2017-05-12 10:45:00,178.15,178.15,178.03,178.14,5166.0,158.2085,158.2085,158.102,158.1997,5166.0
2017-05-12 10:50:00,178.08,178.11,177.92,177.97,3700.0,158.1464,158.173,158.0043,158.0487,3700.0
2017-05-12 10:55:00,177.95,178.0,177.91,177.95,2902.0,158.0309,158.0753,157.9954,158.0309,2902.0
2017-05-12 11:00:00,177.93,178.0,177.92,177.97,3400.0,158.0132,158.0753,158.0043,158.0487,3400.0
2017-05-12 11:05:00,177.98,178.11,177.95,178.08,3841.0,158.0576,158.173,158.0309,158.1464,3841.0
2017-05-12 11:10:00,178.1,178.42,178.09,178.26,3900.0,158.1641,158.4483,158.1553,158.3062,3900.0
2017-05-12 11:15:00,178.25,178.33,178.16,178.19,9202.0,158.2973,158.3684,158.2174,158.2441,9202.0
2017-05-12 11:20:00,178.26,178.39,178.24,178.38,4600.0,158.3062,158.4217,158.2885,158.4128,4600.0
2017-05-12 11:25:00,178.33,178.33,178.16,178.28,11644.0,158.3684,158.3684,158.2174,158.324,11644.0
2017-05-12 11:30:00,178.28,178.39,178.22,178.39,4911.0,158.324,158.4217,158.2707,158.4217,4911.0
2017-05-12 11:35:00,178.38,178.53,178.38,178.53,6953.0,158.4128,158.546,158.4128,158.546,6953.0
2017-05-12 11:40:00,178.59,178.59,178.46,178.56,3238.0,158.5993,158.5993,158.4838,158.5726,3238.0
2017-05-12 11:45:00,178.6,178.64,178.54,178.56,4141.0,158.6082,158.6437,158.5549,158.5726,4141.0
2017-05-12 11:50:00,178.56,178.72,178.52,178.72,3659.0,158.5726,158.7147,158.5371,158.7147,3659.0
2017-05-12 11:55:00,178.7,178.78,178.68,178.69,4135.0,158.697,158.768,158.6792,158.6881,4135.0
2017-05-12 12:00:00,178.7,178.71,178.54,178.59,5681.0,158.697,158.7059,158.5549,158.5993,5681.0
2017-05-12 12:05:00,178.61,178.69,178.61,178.64,6499.0,158.617,158.6881,158.617,158.6437,6499.0
2017-05-12 12:10:00,178.67,178.74,178.64,178.69,2900.0,158.6703,158.7325,158.6437,158.6881,2900.0
2017-05-12 12:15:00,178.71,178.76,178.69,178.72,4800.0,158.7059,158.7503,158.6881,158.7147,4800.0
2017-05-12 12:20:00,178.69,178.77,178.69,178.75,5200.0,158.6881,158.7591,158.6881,158.7414,5200.0
2017-05-12 12:25:00,178.75,178.83,178.72,178.83,3500.0,158.7414,158.8124,158.7147,158.8124,3500.0
2017-05-12 12:30:00,178.83,178.87,178.77,178.81,4253.0,158.8124,158.8479,158.7591,158.7947,4253.0
2017-05-12 12:35:00,178.83,178.83,178.75,178.76,5300.0,158.8124,158.8124,158.7414,158.7503,5300.0
2017-05-12 12:40:00,178.76,178.76,178.71,178.72,2816.0,158.7503,158.7503,158.7059,158.7147,2816.0
2017-05-12 12:45:00,178.67,178.68,178.59,178.65,2820.0,158.6703,158.6792,158.5993,158.6526,2820.0
2017-05-12 12:50:00,178.69,178.7,178.64,178.65,1900.0,158.6881,158.697,158.6437,158.6526,1900.0
2017-05-12 12:55:00,178.59,178.64,178.51,178.64,13014.0,158.5993,158.6437,158.5282,158.6437,13014.0
2017-05-12 13:00:00,178.61,178.61,178.53,178.59,3458.0,158.617,158.617,158.546,158.5993,3458.0
2017-05-12 13:05:00,178.58,178.58,178.45,178.47,650.0,158.5904,158.5904,158.475,158.4927,650.0
2017-05-12 13:10:00,178.46,178.53,178.42,178.52,4111.0,158.4838,158.546,158.4483,158.5371,4111.0
2017-05-12 13:15:00,178.55,178.57,178.52,178.52,1301.0,158.5638,158.5815,158.5371,158.5371,1301.0
2017-05-12 13:20:00,178.51,178.56,178.47,178.5,2200.0,158.5282,158.5726,158.4927,158.5194,2200.0
2017-05-12 13:25:00,178.5,178.56,178.45,178.47,2504.0,158.5194,158.5726,158.475,158.4927,2504.0
2017-05-12 13:30:00,178.49,178.49,178.43,178.43,1903.0,158.5105,158.5105,158.4572,158.4572,1903.0
2017-05-12 13:35:00,178.49,178.49,178.42,178.46,1000.0,158.5105,158.5105,158.4483,158.4838,1000.0
2017-05-12 13:40:00,178.42,178.5,178.41,178.5,2558.0,158.4483,158.5194,158.4394,158.5194,2558.0
2017-05-12 13:45:00,178.5,178.56,178.48,178.54,1820.0,158.5194,158.5726,158.5016,158.5549,1820.0
2017-05-12 13:50:00,178.57,178.59,178.52,178.52,2598.0,158.5815,158.5993,158.5371,158.5371,2598.0
2017-05-12 13:55:00,178.53,178.53,178.5,178.53,2095.0,158.546,158.546,158.5194,158.546,2095.0
2017-05-12 14:00:00,178.54,178.55,178.48,178.49,3238.0,158.5549,158.5638,158.5016,158.5105,3238.0
2017-05-12 14:05:00,178.52,178.52,178.39,178.41,3874.0,158.5371,158.5371,158.4217,158.4394,3874.0
2017-05-12 14:10:00,178.4,178.42,178.36,178.4,5238.0,158.4306,158.4483,158.395,158.4306,5238.0
2017-05-12 14:15:00,178.4,178.41,178.36,178.37,6246.0,158.4306,158.4394,158.395,158.4039,6246.0
2017-05-12 14:20:00,178.36,178.43,178.34,178.42,5353.0,158.395,158.4572,158.3773,158.4483,5353.0
2017-05-12 14:25:00,178.39,178.39,178.34,178.34,1300.0,158.4217,158.4217,158.3773,158.3773,1300.0
2017-05-12 14:30:00,178.35,178.36,178.27,178.34,2502.0,158.3862,158.395,158.3151,158.3773,2502.0
2017-05-12 14:35:00,178.35,178.35,178.3,178.31,1400.0,158.3862,158.3862,158.3417,158.3506,1400.0
2017-05-12 14:40:00,178.32,178.37,178.32,178.35,9515.0,158.3595,158.4039,158.3595,158.3862,9515.0
2017-05-12 14:45:00,178.36,178.39,178.34,178.35,5135.0,158.395,158.4217,158.3773,158.3862,5135.0
2017-05-12 14:50:00,178.37,178.42,178.32,178.42,3297.0,158.4039,158.4483,158.3595,158.4483,3297.0
2017-05-12 14:55:00,178.43,178.44,178.38,178.43,3026.0,158.4572,158.4661,158.4128,158.4572,3026.0
2017-05-12 15:00:00,178.43,178.46,178.34,178.43,3233.0,158.4572,158.4838,158.3773,158.4572,3233.0
2017-05-12 15:05:00,178.42,178.48,178.41,178.42,6801.0,158.4483,158.5016,158.4394,158.4483,6801.0
2017-05-12 15:10:00,178.43,178.5,178.4,178.5,2912.0,158.4572,158.5194,158.4306,158.5194,2912.0
2017-05-12 15:15:00,178.53,178.54,178.5,178.54,2383.0,158.546,158.5549,158.5194,158.5549,2383.0
2017-05-12 15:20:00,178.54,178.54,178.5,178.53,2912.0,158.5549,158.5549,158.5194,158.546,2912.0
2017-05-12 15:25:00,178.52,178.63,178.48,178.53,11204.0,158.5371,158.6348,158.5016,158.546,11204.0
2017-05-12 15:30:00,178.49,178.59,178.49,178.58,5701.0,158.5105,158.5993,158.5105,158.5904,5701.0
2017-05-12 15:35:00,178.59,178.62,178.55,178.6,6025.0,158.5993,158.6259,158.5638,158.6082,6025.0
2017-05-12 15:40:00,178.6,178.76,178.6,178.74,10275.0,158.6082,158.7503,158.6082,158.7325,10275.0
2017-05-12 15:45:00,178.7,178.7,178.5,178.54,12300.0,158.697,158.697,158.5194,158.5549,12300.0
2017-05-12 15:50:00,178.54,178.58,178.5,178.52,9842.0,158.5549,158.5904,158.5194,158.5371,9842.0
2017-05-12 15:55:00,178.52,178.58,178.48,178.54,27430.0,158.5371,158.5904,158.5016,158.5549,27430.0
2017-05-15 09:30:00,178.6,178.61,178.29,178.57,12084.0,158.6082,158.617,158.3329,158.5815,12084.0
2017-05-15 09:35:00,178.63,178.73,178.42,178.65,3187.0,158.6348,158.7236,158.4483,158.6526,3187.0
2017-05-15 09:40:00,178.67,178.98,178.67,178.88,8378.0,158.6703,158.9456,158.6703,158.8568,8378.0
2017-05-15 09:45:00,178.9,179.08,178.84,178.97,9345.0,158.8746,159.0344,158.8213,158.9368,9345.0
2017-05-15 09:50:00,178.94,178.96,178.65,178.76,5616.0,158.9101,158.9279,158.6526,158.7503,5616.0
2017-05-15 09:55:00,178.76,178.79,178.45,178.45,3139.0,158.7503,158.7769,158.475,158.475,3139.0
2017-05-15 10:00:00,178.5,178.72,178.5,178.7,7760.0,158.5194,158.7147,158.5194,158.697,7760.0
2017-05-15 10:05:00,178.68,178.88,178.6,178.88,9103.0,158.6792,158.8568,158.6082,158.8568,9103.0
2017-05-15 10:10:00,178.93,178.93,178.68,178.81,7640.0,158.9012,158.9012,158.6792,158.7947,7640.0
2017-05-15 10:15:00,178.82,178.94,178.74,178.87,6500.0,158.8035,158.9101,158.7325,158.8479,6500.0
2017-05-15 10:20:00,178.91,179.09,178.9,179.04,21548.0,158.8835,159.0433,158.8746,158.9989,21548.0
2017-05-15 10:25:00,179.05,179.29,179.05,179.22,15011.0,159.0078,159.2209,159.0078,159.1588,15011.0
2017-05-15 10:30:00,179.27,179.33,179.16,179.23,8818.0,159.2032,159.2565,159.1055,159.1676,8818.0
2017-05-15 10:35:00,179.16,179.45,179.16,179.38,8022.0,159.1055,159.363,159.1055,159.3009,8022.0
2017-05-15 10:40:00,179.37,179.39,179.31,179.37,3400.0,159.292,159.3097,159.2387,159.292,3400.0
2017-05-15 10:45:00,179.36,179.52,179.29,179.52,9306.0,159.2831,159.4252,159.2209,159.4252,9306.0
2017-05-15 10:50:00,179.49,179.59,179.44,179.59,6291.0,159.3985,159.4873,159.3541,159.4873,6291.0
2017-05-15 10:55:00,179.59,179.59,179.39,179.39,9392.0,159.4873,159.4873,159.3097,159.3097,9392.0
2017-05-15 11:00:00,179.4,179.62,179.4,179.62,5094.0,159.3186,159.514,159.3186,159.514,5094.0
2017-05-15 11:05:00,179.62,179.65,179.49,179.49,3082.0,159.514,159.5406,159.3985,159.3985,3082.0
2017-05-15 11:10:00,179.56,179.68,179.55,179.64,8000.0,159.4607,159.5673,159.4518,159.5318,8000.0
2017-05-15 11:15:00,179.64,179.92,179.64,179.76,18181.0,159.5318,159.7804,159.5318,159.6383,18181.0
2017-05-15 11:20:00,179.76,179.76,179.53,179.66,8850.0,159.6383,159.6383,159.4341,159.5495,8850.0
2017-05-15 11:25:00,179.64,179.76,179.63,179.73,5147.0,159.5318,159.6383,159.5229,159.6117,5147.0
2017-05-15 11:30:00,179.74,179.89,179.68,179.89,13499.0,159.6206,159.7538,159.5673,159.7538,13499.0
2017-05-15 11:35:00,179.88,180.16,179.88,180.12,38226.0,159.7449,159.9935,159.7449,159.958,38226.0
2017-05-15 11:40:00,180.1,180.1,179.9,179.93,5976.0,159.9403,159.9403,159.7626,159.7893,5976.0
2017-05-15 11:45:00,179.94,180.0,179.79,179.83,8493.0,159.7982,159.8515,159.665,159.7005,8493.0
2017-05-15 11:50:00,179.86,179.94,179.86,179.94,2600.0,159.7271,159.7982,159.7271,159.7982,2600.0
2017-05-15 11:55:00,179.95,180.04,179.91,179.91,5868.0,159.8071,159.887,159.7715,159.7715,5868.0
2017-05-15 12:00:00,179.96,180.09,179.95,180.0,6136.0,159.8159,159.9314,159.8071,159.8515,6136.0
2017-05-15 12:05:00,179.99,180.02,179.94,179.94,4459.0,159.8426,159.8692,159.7982,159.7982,4459.0
2017-05-15 12:10:00,179.93,179.94,179.86,179.92,6042.0,159.7893,159.7982,159.7271,159.7804,6042.0
2017-05-15 12:15:00,179.92,180.12,179.92,180.08,6624.0,159.7804,159.958,159.7804,159.9225,6624.0
2017-05-15 12:20:00,180.09,180.18,180.08,180.15,2789.0,159.9314,160.0113,159.9225,159.9847,2789.0
2017-05-15 12:25:00,180.15,180.2,180.01,180.05,3504.0,159.9847,160.0291,159.8603,159.8959,3504.0
2017-05-15 12:30:00,180.05,180.17,180.05,180.11,3040.0,159.8959,160.0024,159.8959,159.9491,3040.0
2017-05-15 12:35:00,180.07,180.07,179.97,180.0,6286.0,159.9136,159.9136,159.8248,159.8515,6286.0
2017-05-15 12:40:00,179.99,180.0,179.8,179.81,4050.0,159.8426,159.8515,159.6738,159.6827,4050.0
2017-05-15 12:45:00,179.81,179.81,179.73,179.73,3180.0,159.6827,159.6827,159.6117,159.6117,3180.0
2017-05-15 12:50:00,179.71,179.73,179.58,179.58,2908.0,159.5939,159.6117,159.4785,159.4785,2908.0
2017-05-15 12:55:00,179.62,179.69,179.59,179.65,4253.0,159.514,159.5762,159.4873,159.5406,4253.0
2017-05-15 13:00:00,179.65,179.69,179.6,179.64,3837.0,159.5406,159.5762,159.4962,159.5318,3837.0
2017-05-15 13:05:00,179.65,179.78,179.64,179.78,3383.0,159.5406,159.6561,159.5318,159.6561,3383.0
2017-05-15 13:10:00,179.81,179.92,179.81,179.83,7045.0,159.6827,159.7804,159.6827,159.7005,7045.0
2017-05-15 13:15:00,179.79,179.95,179.75,179.89,1940.0,159.665,159.8071,159.6294,159.7538,1940.0
2017-05-15 13:20:00,179.89,180.02,179.89,179.98,5919.0,159.7538,159.8692,159.7538,159.8337,5919.0
2017-05-15 13:25:00,179.99,180.0,179.91,180.0,6693.0,159.8426,159.8515,159.7715,159.8515,6693.0
2017-05-15 13:30:00,179.96,180.0,179.85,179.85,5803.0,159.8159,159.8515,159.7182,159.7182,5803.0
2017-05-15 13:35:00,179.84,179.91,179.74,179.79,4810.0,159.7094,159.7715,159.6206,159.665,4810.0
2017-05-15 13:40:00,179.79,179.87,179.79,179.87,3102.0,159.665,159.736,159.665,159.736,3102.0
2017-05-15 13:45:00,179.87,179.88,179.84,179.85,3315.0,159.736,159.7449,159.7094,159.7182,3315.0
2017-05-15 13:50:00,179.83,179.87,179.8,179.83,2900.0,159.7005,159.736,159.6738,159.7005,2900.0
2017-05-15 13:55:00,179.84,179.95,179.84,179.89,3104.0,159.7094,159.8071,159.7094,159.7538,3104.0
2017-05-15 14:00:00,179.89,179.95,179.88,179.94,2268.0,159.7538,159.8071,159.7449,159.7982,2268.0
2017-05-15 14:05:00,179.91,179.93,179.86,179.93,3906.0,159.7715,159.7893,159.7271,159.7893,3906.0
2017-05-15 14:10:00,179.92,179.96,179.89,179.89,1943.0,159.7804,159.8159,159.7538,159.7538,1943.0
2017-05-15 14:15:00,179.97,180.01,179.93,180.0,20457.0,159.8248,159.8603,159.7893,159.8515,20457.0
2017-05-15 14:20:00,180.0,180.13,179.98,180.03,13992.0,159.8515,159.9669,159.8337,159.8781,13992.0
2017-05-15 14:25:00,180.02,180.04,179.98,180.0,7404.0,159.8692,159.887,159.8337,159.8515,7404.0
2017-05-15 14:30:00,179.99,180.12,179.99,180.07,5844.0,159.8426,159.958,159.8426,159.9136,5844.0
2017-05-15 14:35:00,180.08,180.08,180.02,180.03,5406.0,159.9225,159.9225,159.8692,159.8781,5406.0
2017-05-15 14:40:00,180.03,180.13,180.02,180.06,13170.0,159.8781,159.9669,159.8692,159.9047,13170.0
2017-05-15 14:45:00,180.07,180.21,180.07,180.2,3742.0,159.9136,160.0379,159.9136,160.0291,3742.0
2017-05-15 14:50:00,180.25,180.33,180.19,180.32,7739.0,160.0735,160.1445,160.0202,160.1356,7739.0
2017-05-15 14:55:00,180.34,180.35,180.22,180.24,6836.0,160.1534,160.1623,160.0468,160.0646,6836.0
2017-05-15 15:00:00,180.18,180.21,180.13,180.21,6459.0,160.0113,160.0379,159.9669,160.0379,6459.0
2017-05-15 15:05:00,180.2,180.2,180.01,180.04,3476.0,160.0291,160.0291,159.8603,159.887,3476.0
2017-05-15 15:10:00,180.01,180.05,179.72,179.88,63418.0,159.8603,159.8959,159.6028,159.7449,63418.0
2017-05-15 15:15:00,179.86,179.98,179.86,179.98,8281.0,159.7271,159.8337,159.7271,159.8337,8281.0
2017-05-15 15:20:00,179.98,180.07,179.95,180.07,5900.0,159.8337,159.9136,159.8071,159.9136,5900.0
2017-05-15 15:25:00,180.12,180.13,179.9,179.95,7607.0,159.958,159.9669,159.7626,159.8071,7607.0
2017-05-15 15:30:00,179.97,180.06,179.91,180.06,5620.0,159.8248,159.9047,159.7715,159.9047,5620.0
2017-05-15 15:35:00,180.04,180.05,179.9,179.95,7630.0,159.887,159.8959,159.7626,159.8071,7630.0
2017-05-15 15:40:00,179.97,180.0,179.9,179.97,8829.0,159.8248,159.8515,159.7626,159.8248,8829.0
2017-05-15 15:45:00,180.0,180.27,179.98,180.25,19792.0,159.8515,160.0912,159.8337,160.0735,19792.0
2017-05-15 15:50:00,180.27,180.35,180.2,180.33,27884.0,160.0912,160.1623,160.0291,160.1445,27884.0
2017-05-15 15:55:00,180.35,180.35,180.21,180.27,60406.0,160.1623,160.1623,160.0379,160.0912,60406.0
2017-05-16 09:30:00,182.7,183.15,181.74,182.78,40829.0,162.2492,162.6489,161.3967,162.3203,40829.0
2017-05-16 09:35:00,182.59,182.66,181.8,182.25,52105.0,162.1515,162.2137,161.45,161.8496,52105.0
2017-05-16 09:40:00,182.18,183.17,182.13,182.71,28012.0,161.7874,162.6666,161.743,162.2581,28012.0
2017-05-16 09:45:00,182.75,183.49,182.48,183.49,30512.0,162.2936,162.9508,162.0539,162.9508,30512.0
2017-05-16 09:50:00,183.48,183.48,182.83,182.9,18566.0,162.9419,162.9419,162.3647,162.4268,18566.0
2017-05-16 09:55:00,182.96,183.15,182.79,183.15,18404.0,162.4801,162.6489,162.3292,162.6489,18404.0
2017-05-16 10:00:00,183.18,183.18,182.83,183.03,115835.0,162.6755,162.6755,162.3647,162.5423,115835.0
2017-05-16 10:05:00,183.05,183.1,182.87,183.1,23017.0,162.56,162.6045,162.4002,162.6045,23017.0
2017-05-16 10:10:00,183.07,183.86,183.07,183.56,31892.0,162.5778,163.2794,162.5778,163.013,31892.0
2017-05-16 10:15:00,183.54,183.55,183.05,183.08,23970.0,162.9952,163.0041,162.56,162.5867,23970.0
2017-05-16 10:20:00,183.05,183.16,182.98,183.14,11178.0,162.56,162.6577,162.4979,162.64,11178.0
2017-05-16 10:25:00,183.2,183.26,182.77,182.98,18583.0,162.6933,162.7465,162.3114,162.4979,18583.0
2017-05-16 10:30:00,182.93,182.99,182.85,182.99,11782.0,162.4535,162.5068,162.3824,162.5068,11782.0
2017-05-16 10:35:00,182.93,182.97,182.78,182.85,15239.0,162.4535,162.489,162.3203,162.3824,15239.0
2017-05-16 10:40:00,182.91,182.95,182.73,182.74,17146.0,162.4357,162.4712,162.2759,162.2848,17146.0
2017-05-16 10:45:00,182.73,182.88,182.7,182.86,12330.0,162.2759,162.4091,162.2492,162.3913,12330.0
2017-05-16 10:50:00,182.78,182.83,182.71,182.81,12955.0,162.3203,162.3647,162.2581,162.3469,12955.0
2017-05-16 10:55:00,182.81,183.03,182.8,182.85,43752.0,162.3469,162.5423,162.338,162.3824,43752.0
2017-05-16 11:00:00,182.8,182.92,182.7,182.74,31406.0,162.338,162.4446,162.2492,162.2848,31406.0
2017-05-16 11:05:00,182.72,182.92,182.68,182.85,49383.0,162.267,162.4446,162.2315,162.3824,49383.0
2017-05-16 11:10:00,182.88,183.01,182.6,182.63,10276.0,162.4091,162.5245,162.1604,162.1871,10276.0
2017-05-16 11:15:00,182.59,182.66,182.43,182.45,8202.0,162.1515,162.2137,162.0095,162.0272,8202.0
2017-05-16 11:20:00,182.43,182.45,182.13,182.17,22376.0,162.0095,162.0272,161.743,161.7786,22376.0
2017-05-16 11:25:00,182.24,182.24,182.0,182.02,16533.0,161.8407,161.8407,161.6276,161.6453,16533.0
2017-05-16 11:30:00,182.03,182.42,182.03,182.38,15593.0,161.6542,162.0006,161.6542,161.965,15593.0
2017-05-16 11:35:00,182.36,182.47,182.12,182.21,6900.0,161.9473,162.045,161.7342,161.8141,6900.0
2017-05-16 11:40:00,182.29,182.43,182.19,182.24,6605.0,161.8851,162.0095,161.7963,161.8407,6605.0
2017-05-16 11:45:00,182.18,182.18,182.0,182.02,16888.0,161.7874,161.7874,161.6276,161.6453,16888.0
2017-05-16 11:50:00,182.02,182.44,181.97,182.36,12478.0,161.6453,162.0183,161.6009,161.9473,12478.0
2017-05-16 11:55:00,182.37,182.45,182.26,182.41,8769.0,161.9562,162.0272,161.8585,161.9917,8769.0
2017-05-16 12:00:00,182.44,182.44,182.23,182.24,5390.0,162.0183,162.0183,161.8318,161.8407,5390.0
2017-05-16 12:05:00,182.23,182.35,182.18,182.35,10172.0,161.8318,161.9384,161.7874,161.9384,10172.0
2017-05-16 12:10:00,182.34,182.41,182.29,182.4,8261.0,161.9295,161.9917,161.8851,161.9828,8261.0
2017-05-16 12:15:00,182.4,182.47,182.21,182.38,10025.0,161.9828,162.045,161.8141,161.965,10025.0
2017-05-16 12:20:00,182.4,182.42,182.27,182.27,2139.0,161.9828,162.0006,161.8674,161.8674,2139.0
2017-05-16 12:25:00,182.26,182.39,182.2,182.36,7100.0,161.8585,161.9739,161.8052,161.9473,7100.0
2017-05-16 12:30:00,182.33,182.34,182.14,182.23,7414.0,161.9206,161.9295,161.7519,161.8318,7414.0
2017-05-16 12:35:00,182.23,182.3,182.17,182.2,6530.0,161.8318,161.894,161.7786,161.8052,6530.0
2017-05-16 12:40:00,182.26,182.32,182.22,182.28,4548.0,161.8585,161.9118,161.823,161.8762,4548.0
2017-05-16 12:45:00,182.31,182.42,182.31,182.39,6645.0,161.9029,162.0006,161.9029,161.9739,6645.0
2017-05-16 12:50:00,182.39,182.39,182.25,182.33,5096.0,161.9739,161.9739,161.8496,161.9206,5096.0
2017-05-16 12:55:00,182.3,182.37,182.21,182.22,7625.0,161.894,161.9562,161.8141,161.823,7625.0
2017-05-16 13:00:00,182.24,182.25,182.09,182.16,7134.0,161.8407,161.8496,161.7075,161.7697,7134.0
2017-05-16 13:05:00,182.13,182.25,182.03,182.21,8894.0,161.743,161.8496,161.6542,161.8141,8894.0
2017-05-16 13:10:00,182.27,182.33,182.22,182.33,4221.0,161.8674,161.9206,161.823,161.9206,4221.0
2017-05-16 13:15:00,182.34,182.42,182.24,182.3,6910.0,161.9295,162.0006,161.8407,161.894,6910.0
2017-05-16 13:20:00,182.23,182.23,182.14,182.16,4400.0,161.8318,161.8318,161.7519,161.7697,4400.0
2017-05-16 13:25:00,182.17,182.17,182.06,182.09,5781.0,161.7786,161.7786,161.6809,161.7075,5781.0
2017-05-16 13:30:00,182.09,182.21,182.03,182.03,6482.0,161.7075,161.8141,161.6542,161.6542,6482.0
2017-05-16 13:35:00,182.01,182.08,181.84,181.89,5658.0,161.6365,161.6986,161.4855,161.5299,5658.0
2017-05-16 13:40:00,181.88,181.92,181.81,181.86,8389.0,161.521,161.5565,161.4589,161.5033,8389.0
2017-05-16 13:45:00,181.93,181.94,181.78,181.78,3175.0,161.5654,161.5743,161.4322,161.4322,3175.0
2017-05-16 13:50:00,181.78,181.94,181.78,181.93,7990.0,161.4322,161.5743,161.4322,161.5654,7990.0
2017-05-16 13:55:00,181.89,181.94,181.69,181.69,4465.0,161.5299,161.5743,161.3523,161.3523,4465.0
2017-05-16 14:00:00,181.74,181.74,181.67,181.71,5301.0,161.3967,161.3967,161.3345,161.37,5301.0
2017-05-16 14:05:00,181.72,181.93,181.72,181.9,6616.0,161.3789,161.5654,161.3789,161.5388,6616.0
2017-05-16 14:10:00,181.86,181.89,181.81,181.81,2450.0,161.5033,161.5299,161.4589,161.4589,2450.0
2017-05-16 14:15:00,181.79,181.87,181.75,181.79,35116.0,161.4411,161.5121,161.4056,161.4411,35116.0
2017-05-16 14:20:00,181.75,181.78,181.63,181.63,9053.0,161.4056,161.4322,161.299,161.299,9053.0
2017-05-16 14:25:00,181.62,181.62,181.52,181.56,5830.0,161.2901,161.2901,161.2013,161.2368,5830.0
2017-05-16 14:30:00,181.54,181.66,181.52,181.66,3478.0,161.2191,161.3256,161.2013,161.3256,3478.0
2017-05-16 14:35:00,181.64,181.74,181.6,181.74,3900.0,161.3079,161.3967,161.2724,161.3967,3900.0
2017-05-16 14:40:00,181.74,181.74,181.63,181.72,5740.0,161.3967,161.3967,161.299,161.3789,5740.0
2017-05-16 14:45:00,181.71,181.79,181.64,181.75,4701.0,161.37,161.4411,161.3079,161.4056,4701.0
2017-05-16 14:50:00,181.77,181.88,181.76,181.88,6512.0,161.4233,161.521,161.4144,161.521,6512.0
2017-05-16 14:55:00,181.86,181.91,181.81,181.91,4911.0,161.5033,161.5477,161.4589,161.5477,4911.0
2017-05-16 15:00:00,181.86,181.86,181.76,181.85,5185.0,161.5033,161.5033,161.4144,161.4944,5185.0
2017-05-16 15:05:00,181.84,182.0,181.84,182.0,7230.0,161.4855,161.6276,161.4855,161.6276,7230.0
2017-05-16 15:10:00,181.97,182.11,181.95,182.05,20725.0,161.6009,161.7253,161.5832,161.672,20725.0
2017-05-16 15:15:00,182.0,182.11,181.98,182.1,7850.0,161.6276,161.7253,161.6098,161.7164,7850.0
2017-05-16 15:20:00,182.09,182.16,182.03,182.04,10491.0,161.7075,161.7697,161.6542,161.6631,10491.0
2017-05-16 15:25:00,182.04,182.09,181.98,182.02,9598.0,161.6631,161.7075,161.6098,161.6453,9598.0
2017-05-16 15:30:00,182.01,182.04,181.95,182.01,11452.0,161.6365,161.6631,161.5832,161.6365,11452.0
2017-05-16 15:35:00,182.02,182.05,181.95,181.98,10977.0,161.6453,161.672,161.5832,161.6098,10977.0
2017-05-16 15:40:00,181.97,182.07,181.95,181.97,15585.0,161.6009,161.6897,161.5832,161.6009,15585.0
2017-05-16 15:45:00,181.97,182.03,181.95,182.0,21528.0,161.6009,161.6542,161.5832,161.6276,21528.0
2017-05-16 15:50:00,182.02,182.07,181.98,181.99,72493.0,161.6453,161.6897,161.6098,161.6187,72493.0
2017-05-16 15:55:00,181.98,182.25,181.86,182.18,116283.0,161.6098,161.8496,161.5033,161.7874,116283.0
2017-05-17 09:30:00,181.36,182.87,181.36,182.55,24402.0,161.0592,162.4002,161.0592,162.116,24402.0
2017-05-17 09:35:00,182.77,182.84,182.16,182.37,8987.0,162.3114,162.3736,161.7697,161.9562,8987.0
2017-05-17 09:40:00,182.36,182.36,182.22,182.25,4800.0,161.9473,161.9473,161.823,161.8496,4800.0
2017-05-17 09:45:00,182.29,182.29,181.84,181.91,10390.0,161.8851,161.8851,161.4855,161.5477,10390.0
2017-05-17 09:50:00,181.81,181.82,181.46,181.59,6370.0,161.4589,161.4677,161.148,161.2635,6370.0
2017-05-17 09:55:00,181.67,181.71,181.07,181.16,16123.0,161.3345,161.37,160.8017,160.8816,16123.0
2017-05-17 10:00:00,181.16,181.28,181.09,181.28,5055.0,160.8816,160.9882,160.8194,160.9882,5055.0
2017-05-17 10:05:00,181.16,181.48,181.14,181.44,6982.0,160.8816,161.1658,160.8638,161.1303,6982.0
2017-05-17 10:10:00,181.41,181.45,181.26,181.41,8576.0,161.1036,161.1391,160.9704,161.1036,8576.0
2017-05-17 10:15:00,181.43,181.65,181.42,181.61,6031.0,161.1214,161.3168,161.1125,161.2812,6031.0
2017-05-17 10:20:00,181.62,181.76,181.61,181.64,7467.0,161.2901,161.4144,161.2812,161.3079,7467.0
2017-05-17 10:25:00,181.64,181.69,181.53,181.55,4900.0,161.3079,161.3523,161.2102,161.228,4900.0
2017-05-17 10:30:00,181.5,181.59,181.37,181.37,10108.0,161.1836,161.2635,161.0681,161.0681,10108.0
2017-05-17 10:35:00,181.3,181.34,181.12,181.24,7195.0,161.0059,161.0415,160.8461,160.9527,7195.0
2017-05-17 10:40:00,181.21,181.32,181.21,181.31,2623.0,160.926,161.0237,160.926,161.0148,2623.0
2017-05-17 10:45:00,181.33,181.37,181.19,181.37,8348.0,161.0326,161.0681,160.9083,161.0681,8348.0
2017-05-17 10:50:00,181.39,181.39,181.02,181.02,19356.0,161.0859,161.0859,160.7573,160.7573,19356.0
2017-05-17 10:55:00,181.01,181.19,181.0,181.08,13137.0,160.7484,160.9083,160.7395,160.8106,13137.0
2017-05-17 11:00:00,181.08,181.12,180.97,181.0,11265.0,160.8106,160.8461,160.7129,160.7395,11265.0
2017-05-17 11:05:00,181.04,181.09,180.96,181.07,5481.0,160.775,160.8194,160.704,160.8017,5481.0
2017-05-17 11:10:00,181.04,181.1,180.93,181.03,14296.0,160.775,160.8283,160.6774,160.7662,14296.0
2017-05-17 11:15:00,181.06,181.27,180.99,181.27,14208.0,160.7928,160.9793,160.7306,160.9793,14208.0
2017-05-17 11:20:00,181.24,181.3,181.21,181.22,12505.0,160.9527,161.0059,160.926,160.9349,12505.0
2017-05-17 11:25:00,181.24,181.3,181.18,181.3,11711.0,160.9527,161.0059,160.8994,161.0059,11711.0
2017-05-17 11:30:00,181.26,181.33,181.24,181.25,3375.0,160.9704,161.0326,160.9527,160.9615,3375.0
2017-05-17 11:35:00,181.29,181.4,181.28,181.34,2200.0,160.9971,161.0947,160.9882,161.0415,2200.0
2017-05-17 11:40:00,181.38,181.51,181.37,181.51,3615.0,161.077,161.1924,161.0681,161.1924,3615.0
2017-05-17 11:45:00,181.55,181.55,181.45,181.45,900.0,161.228,161.228,161.1391,161.1391,900.0
2017-05-17 11:50:00,181.48,181.51,181.33,181.33,3300.0,161.1658,161.1924,161.0326,161.0326,3300.0
2017-05-17 11:55:00,181.41,181.52,181.41,181.52,950.0,161.1036,161.2013,161.1036,161.2013,950.0
2017-05-17 12:00:00,181.52,181.52,181.27,181.27,3350.0,161.2013,161.2013,160.9793,160.9793,3350.0
2017-05-17 12:05:00,181.3,181.38,181.3,181.36,4989.0,161.0059,161.077,161.0059,161.0592,4989.0
2017-05-17 12:10:00,181.37,181.4,181.33,181.36,2200.0,161.0681,161.0947,161.0326,161.0592,2200.0
2017-05-17 12:15:00,181.32,181.46,181.32,181.46,1624.0,161.0237,161.148,161.0237,161.148,1624.0
2017-05-17 12:20:00,181.46,181.46,181.35,181.4,1587.0,161.148,161.148,161.0503,161.0947,1587.0
2017-05-17 12:25:00,181.36,181.37,181.25,181.25,3130.0,161.0592,161.0681,160.9615,160.9615,3130.0
2017-05-17 12:30:00,181.27,181.32,181.21,181.28,5100.0,160.9793,161.0237,160.926,160.9882,5100.0
2017-05-17 12:35:00,181.31,181.46,181.31,181.46,3000.0,161.0148,161.148,161.0148,161.148,3000.0
2017-05-17 12:40:00,181.5,181.63,181.48,181.61,4410.0,161.1836,161.299,161.1658,161.2812,4410.0
2017-05-17 12:45:00,181.63,181.65,181.6,181.65,1654.0,161.299,161.3168,161.2724,161.3168,1654.0
2017-05-17 12:50:00,181.63,181.63,181.47,181.53,3027.0,161.299,161.299,161.1569,161.2102,3027.0
2017-05-17 12:55:00,181.61,181.65,181.56,181.62,3554.0,161.2812,161.3168,161.2368,161.2901,3554.0
2017-05-17 13:00:00,181.62,181.62,181.49,181.55,3615.0,161.2901,161.2901,161.1747,161.228,3615.0
2017-05-17 13:05:00,181.54,181.6,181.51,181.58,7171.0,161.2191,161.2724,161.1924,161.2546,7171.0
2017-05-17 13:10:00,181.63,181.74,181.63,181.73,5399.0,161.299,161.3967,161.299,161.3878,5399.0
2017-05-17 13:15:00,181.78,181.84,181.75,181.78,5678.0,161.4322,161.4855,161.4056,161.4322,5678.0
2017-05-17 13:20:00,181.76,181.85,181.65,181.8,5359.0,161.4144,161.4944,161.3168,161.45,5359.0
2017-05-17 13:25:00,181.78,181.84,181.76,181.79,1622.0,161.4322,161.4855,161.4144,161.4411,1622.0
2017-05-17 13:30:00,181.83,181.9,181.8,181.86,1923.0,161.4766,161.5388,161.45,161.5033,1923.0
2017-05-17 13:35:00,181.85,181.88,181.74,181.77,3500.0,161.4944,161.521,161.3967,161.4233,3500.0
2017-05-17 13:40:00,181.81,181.81,181.59,181.67,4200.0,161.4589,161.4589,161.2635,161.3345,4200.0
2017-05-17 13:45:00,181.61,181.64,181.47,181.64,6461.0,161.2812,161.3079,161.1569,161.3079,6461.0
2017-05-17 13:50:00,181.64,181.69,181.61,181.66,4776.0,161.3079,161.3523,161.2812,161.3256,4776.0
2017-05-17 13:55:00,181.68,181.69,181.47,181.58,5908.0,161.3434,161.3523,161.1569,161.2546,5908.0
2017-05-17 14:00:00,181.6,181.76,181.57,181.75,10768.0,161.2724,161.4144,161.2457,161.4056,10768.0
2017-05-17 14:05:00,181.71,181.72,181.57,181.57,10300.0,161.37,161.3789,161.2457,161.2457,10300.0
2017-05-17 14:10:00,181.57,181.57,181.39,181.45,8187.0,161.2457,161.2457,161.0859,161.1391,8187.0
2017-05-17 14:15:00,181.47,181.47,181.23,181.34,12898.0,161.1569,161.1569,160.9438,161.0415,12898.0
2017-05-17 14:20:00,181.33,181.38,181.23,181.3,6471.0,161.0326,161.077,160.9438,161.0059,6471.0
2017-05-17 14:25:00,181.33,181.4,181.28,181.28,3548.0,161.0326,161.0947,160.9882,160.9882,3548.0
2017-05-17 14:30:00,181.28,181.35,181.19,181.23,37888.0,160.9882,161.0503,160.9083,160.9438,37888.0
2017-05-17 14:35:00,181.24,181.27,181.11,181.11,8300.0,160.9527,160.9793,160.8372,160.8372,8300.0
2017-05-17 14:40:00,181.14,181.24,181.01,181.01,10665.0,160.8638,160.9527,160.7484,160.7484,10665.0
2017-05-17 14:45:00,181.01,181.09,180.96,180.99,9067.0,160.7484,160.8194,160.704,160.7306,9067.0
2017-05-17 14:50:00,180.95,181.09,180.92,181.07,5254.0,160.6951,160.8194,160.6685,160.8017,5254.0
2017-05-17 14:55:00,181.1,181.24,181.1,181.18,12608.0,160.8283,160.9527,160.8283,160.8994,12608.0
2017-05-17 15:00:00,181.2,181.25,181.06,181.15,28839.0,160.9171,160.9615,160.7928,160.8727,28839.0
2017-05-17 15:05:00,181.12,181.19,181.11,181.14,6218.0,160.8461,160.9083,160.8372,160.8638,6218.0
2017-05-17 15:10:00,181.09,181.09,180.95,181.06,6832.0,160.8194,160.8194,160.6951,160.7928,6832.0
2017-05-17 15:15:00,181.07,181.11,180.99,181.11,26138.0,160.8017,160.8372,160.7306,160.8372,26138.0
2017-05-17 15:20:00,181.11,181.27,181.11,181.11,9010.0,160.8372,160.9793,160.8372,160.8372,9010.0
2017-05-17 15:25:00,181.14,181.21,181.09,181.09,4829.0,160.8638,160.926,160.8194,160.8194,4829.0
2017-05-17 15:30:00,181.12,181.33,181.1,181.33,9000.0,160.8461,161.0326,160.8283,161.0326,9000.0
2017-05-17 15:35:00,181.35,181.54,181.35,181.45,17538.0,161.0503,161.2191,161.0503,161.1391,17538.0
2017-05-17 15:40:00,181.46,181.49,181.24,181.26,15265.0,161.148,161.1747,160.9527,160.9704,15265.0
2017-05-17 15:45:00,181.26,181.32,180.97,181.0,42716.0,160.9704,161.0237,160.7129,160.7395,42716.0
2017-05-17 15:50:00,181.01,181.03,180.67,180.8,81611.0,160.7484,160.7662,160.4465,160.5619,81611.0
2017-05-17 15:55:00,180.79,180.83,180.61,180.71,54413.0,160.553,160.5885,160.3932,160.482,54413.0
2017-05-18 09:30:00,180.89,180.89,178.98,180.22,28287.0,160.6418,160.6418,158.9456,160.0468,28287.0
2017-05-18 09:35:00,180.35,180.37,179.73,179.94,15497.0,160.1623,160.18,159.6117,159.7982,15497.0
2017-05-18 09:40:00,179.89,179.9,179.59,179.73,16094.0,159.7538,159.7626,159.4873,159.6117,16094.0
2017-05-18 09:45:00,179.85,180.4,179.85,180.39,24374.0,159.7182,160.2067,159.7182,160.1978,24374.0
2017-05-18 09:50:00,180.43,180.89,180.35,180.89,12641.0,160.2333,160.6418,160.1623,160.6418,12641.0
2017-05-18 09:55:00,180.89,180.89,180.61,180.81,26435.0,160.6418,160.6418,160.3932,160.5708,26435.0
2017-05-18 10:00:00,180.86,181.28,180.66,180.66,23784.0,160.6152,160.9882,160.4376,160.4376,23784.0
2017-05-18 10:05:00,180.66,180.66,180.29,180.36,7894.0,160.4376,160.4376,160.109,160.1712,7894.0
2017-05-18 10:10:00,180.35,180.73,180.35,180.73,11977.0,160.1623,160.4997,160.1623,160.4997,11977.0
2017-05-18 10:15:00,180.68,180.82,180.67,180.81,14593.0,160.4553,160.5797,160.4465,160.5708,14593.0
2017-05-18 10:20:00,180.83,180.83,180.71,180.74,14397.0,160.5885,160.5885,160.482,160.5086,14397.0
2017-05-18 10:25:00,180.72,180.75,180.55,180.55,13677.0,160.4909,160.5175,160.3399,160.3399,13677.0
2017-05-18 10:30:00,180.59,181.18,180.59,181.04,9209.0,160.3754,160.8994,160.3754,160.775,9209.0
2017-05-18 10:35:00,181.1,181.22,180.82,180.84,20324.0,160.8283,160.9349,160.5797,160.5974,20324.0
2017-05-18 10:40:00,180.86,181.08,180.8,181.08,30236.0,160.6152,160.8106,160.5619,160.8106,30236.0
2017-05-18 10:45:00,181.03,181.11,181.01,181.03,14736.0,160.7662,160.8372,160.7484,160.7662,14736.0
2017-05-18 10:50:00,181.01,181.18,180.94,181.18,11638.0,160.7484,160.8994,160.6862,160.8994,11638.0
2017-05-18 10:55:00,181.15,181.15,180.93,180.95,4420.0,160.8727,160.8727,160.6774,160.6951,4420.0
2017-05-18 11:00:00,180.9,180.97,180.83,180.83,12508.0,160.6507,160.7129,160.5885,160.5885,12508.0
2017-05-18 11:05:00,180.84,180.84,180.62,180.74,9749.0,160.5974,160.5974,160.4021,160.5086,9749.0
2017-05-18 11:10:00,180.81,180.81,180.59,180.69,7297.0,160.5708,160.5708,160.3754,160.4642,7297.0
2017-05-18 11:15:00,180.71,180.85,180.68,180.7,8096.0,160.482,160.6063,160.4553,160.4731,8096.0
2017-05-18 11:20:00,180.7,181.0,180.69,180.91,10113.0,160.4731,160.7395,160.4642,160.6596,10113.0
2017-05-18 11:25:00,180.87,181.01,180.83,180.83,12874.0,160.6241,160.7484,160.5885,160.5885,12874.0
2017-05-18 11:30:00,180.86,180.96,180.86,180.96,5324.0,160.6152,160.704,160.6152,160.704,5324.0
2017-05-18 11:35:00,180.96,181.0,180.81,180.88,8444.0,160.704,160.7395,160.5708,160.633,8444.0
2017-05-18 11:40:00,180.89,180.89,180.58,180.63,5819.0,160.6418,160.6418,160.3665,160.4109,5819.0
2017-05-18 11:45:00,180.58,180.77,180.58,180.7,7503.0,160.3665,160.5353,160.3665,160.4731,7503.0
2017-05-18 11:50:00,180.68,180.72,180.67,180.7,3243.0,160.4553,160.4909,160.4465,160.4731,3243.0
2017-05-18 11:55:00,180.7,180.75,180.57,180.57,5841.0,160.4731,160.5175,160.3577,160.3577,5841.0
2017-05-18 12:00:00,180.63,180.63,180.42,180.44,9150.0,160.4109,160.4109,160.2244,160.2422,9150.0
2017-05-18 12:05:00,180.42,180.58,180.42,180.55,5939.0,160.2244,160.3665,160.2244,160.3399,5939.0
2017-05-18 12:10:00,180.56,180.76,180.56,180.74,6331.0,160.3488,160.5264,160.3488,160.5086,6331.0
2017-05-18 12:15:00,180.78,180.81,180.66,180.76,6904.0,160.5441,160.5708,160.4376,160.5264,6904.0
2017-05-18 12:20:00,180.71,180.86,180.7,180.86,5495.0,160.482,160.6152,160.4731,160.6152,5495.0
2017-05-18 12:25:00,180.87,180.89,180.69,180.75,5903.0,160.6241,160.6418,160.4642,160.5175,5903.0
2017-05-18 12:30:00,180.74,180.78,180.69,180.74,3052.0,160.5086,160.5441,160.4642,160.5086,3052.0
2017-05-18 12:35:00,180.71,180.72,180.63,180.63,2109.0,160.482,160.4909,160.4109,160.4109,2109.0
2017-05-18 12:40:00,180.64,180.74,180.64,180.68,26677.0,160.4198,160.5086,160.4198,160.4553,26677.0
2017-05-18 12:45:00,180.71,180.72,180.55,180.58,10965.0,160.482,160.4909,160.3399,160.3665,10965.0
2017-05-18 12:50:00,180.54,180.56,180.46,180.5,13200.0,160.331,160.3488,160.26,160.2955,13200.0
2017-05-18 12:55:00,180.49,180.6,180.4,180.49,14273.0,160.2866,160.3843,160.2067,160.2866,14273.0
2017-05-18 13:00:00,180.49,180.49,180.4,180.49,10860.0,160.2866,160.2866,160.2067,160.2866,10860.0
2017-05-18 13:05:00,180.48,180.51,180.33,180.33,6500.0,160.2777,160.3044,160.1445,160.1445,6500.0
2017-05-18 13:10:00,180.31,180.47,180.31,180.47,5930.0,160.1268,160.2688,160.1268,160.2688,5930.0
2017-05-18 13:15:00,180.47,180.72,180.42,180.7,14113.0,160.2688,160.4909,160.2244,160.4731,14113.0
2017-05-18 13:20:00,180.64,180.71,180.59,180.7,4421.0,160.4198,160.482,160.3754,160.4731,4421.0
2017-05-18 13:25:00,180.73,180.76,180.66,180.67,5700.0,160.4997,160.5264,160.4376,160.4465,5700.0
2017-05-18 13:30:00,180.64,180.64,180.54,180.56,5667.0,160.4198,160.4198,160.331,160.3488,5667.0
2017-05-18 13:35:00,180.56,180.56,180.44,180.44,13663.0,160.3488,160.3488,160.2422,160.2422,13663.0
2017-05-18 13:40:00,180.45,180.57,180.45,180.57,4629.0,160.2511,160.3577,160.2511,160.3577,4629.0
2017-05-18 13:45:00,180.59,180.61,180.44,180.48,4240.0,160.3754,160.3932,160.2422,160.2777,4240.0
2017-05-18 13:50:00,180.5,180.54,180.41,180.5,5675.0,160.2955,160.331,160.2156,160.2955,5675.0
2017-05-18 13:55:00,180.5,180.58,180.42,180.48,5179.0,160.2955,160.3665,160.2244,160.2777,5179.0
2017-05-18 14:00:00,180.52,180.84,180.45,180.74,11652.0,160.3132,160.5974,160.2511,160.5086,11652.0
2017-05-18 14:05:00,180.71,180.81,180.66,180.81,5032.0,160.482,160.5708,160.4376,160.5708,5032.0
2017-05-18 14:10:00,180.81,180.85,180.72,180.83,5411.0,160.5708,160.6063,160.4909,160.5885,5411.0
2017-05-18 14:15:00,180.8,180.81,180.69,180.74,6001.0,160.5619,160.5708,160.4642,160.5086,6001.0
2017-05-18 14:20:00,180.79,180.85,180.74,180.75,7652.0,160.553,160.6063,160.5086,160.5175,7652.0
2017-05-18 14:25:00,180.78,180.8,180.73,180.74,7146.0,160.5441,160.5619,160.4997,160.5086,7146.0
2017-05-18 14:30:00,180.74,180.89,180.73,180.86,10521.0,160.5086,160.6418,160.4997,160.6152,10521.0
2017-05-18 14:35:00,180.85,180.85,180.76,180.76,3700.0,160.6063,160.6063,160.5264,160.5264,3700.0
2017-05-18 14:40:00,180.75,180.8,180.69,180.73,14701.0,160.5175,160.5619,160.4642,160.4997,14701.0
2017-05-18 14:45:00,180.77,180.78,180.68,180.72,10427.0,160.5353,160.5441,160.4553,160.4909,10427.0
2017-05-18 14:50:00,180.74,180.76,180.6,180.61,9471.0,160.5086,160.5264,160.3843,160.3932,9471.0
2017-05-18 14:55:00,180.65,180.69,180.63,180.66,6249.0,160.4287,160.4642,160.4109,160.4376,6249.0
2017-05-18 15:00:00,180.69,180.72,180.67,180.71,12405.0,160.4642,160.4909,160.4465,160.482,12405.0
2017-05-18 15:05:00,180.72,180.8,180.71,180.75,16469.0,160.4909,160.5619,160.482,160.5175,16469.0
2017-05-18 15:10:00,180.77,180.84,180.74,180.77,23290.0,160.5353,160.5974,160.5086,160.5353,23290.0
2017-05-18 15:15:00,180.78,180.85,180.74,180.85,17459.0,160.5441,160.6063,160.5086,160.6063,17459.0
2017-05-18 15:20:00,180.85,180.98,180.84,180.98,11519.0,160.6063,160.7218,160.5974,160.7218,11519.0
2017-05-18 15:25:00,180.98,181.0,180.83,180.93,10910.0,160.7218,160.7395,160.5885,160.6774,10910.0
2017-05-18 15:30:00,180.94,180.97,180.78,180.79,20611.0,160.6862,160.7129,160.5441,160.553,20611.0
2017-05-18 15:35:00,180.77,181.06,180.77,180.98,25026.0,160.5353,160.7928,160.5353,160.7218,25026.0
2017-05-18 15:40:00,180.96,181.0,180.82,180.86,31025.0,160.704,160.7395,160.5797,160.6152,31025.0
2017-05-18 15:45:00,180.87,181.05,180.85,181.04,23622.0,160.6241,160.7839,160.6063,160.775,23622.0
2017-05-18 15:50:00,181.03,181.13,180.99,181.02,33795.0,160.7662,160.855,160.7306,160.7573,33795.0
2017-05-18 15:55:00,181.02,181.06,180.79,180.83,71449.0,160.7573,160.7928,160.553,160.5885,71449.0
2017-05-19 09:30:00,181.51,181.6,181.06,181.52,66214.0,161.1924,161.2724,160.7928,161.2013,66214.0
2017-05-19 09:35:00,181.6,181.99,181.48,181.93,16484.0,161.2724,161.6187,161.1658,161.5654,16484.0
2017-05-19 09:40:00,181.84,181.99,181.68,181.98,6450.0,161.4855,161.6187,161.3434,161.6098,6450.0
2017-05-19 09:45:00,181.97,182.13,181.8,182.08,8650.0,161.6009,161.743,161.45,161.6986,8650.0
2017-05-19 09:50:00,182.05,182.28,182.04,182.19,15837.0,161.672,161.8762,161.6631,161.7963,15837.0
2017-05-19 09:55:00,182.22,182.22,182.06,182.14,3639.0,161.823,161.823,161.6809,161.7519,3639.0
2017-05-19 10:00:00,182.14,182.28,182.13,182.28,11589.0,161.7519,161.8762,161.743,161.8762,11589.0
2017-05-19 10:05:00,182.28,182.61,182.19,182.58,46779.0,161.8762,162.1693,161.7963,162.1427,46779.0
2017-05-19 10:10:00,182.53,182.6,182.45,182.51,5147.0,162.0983,162.1604,162.0272,162.0805,5147.0
2017-05-19 10:15:00,182.56,182.56,182.31,182.34,10915.0,162.1249,162.1249,161.9029,161.9295,10915.0
2017-05-19 10:20:00,182.36,182.43,182.28,182.43,7017.0,161.9473,162.0095,161.8762,162.0095,7017.0
2017-05-19 10:25:00,182.41,182.58,182.33,182.55,5559.0,161.9917,162.1427,161.9206,162.116,5559.0
2017-05-19 10:30:00,182.53,182.53,182.35,182.49,3661.0,162.0983,162.0983,161.9384,162.0627,3661.0
2017-05-19 10:35:00,182.43,182.54,182.37,182.5,12458.0,162.0095,162.1071,161.9562,162.0716,12458.0
2017-05-19 10:40:00,182.46,182.52,182.35,182.52,7463.0,162.0361,162.0894,161.9384,162.0894,7463.0
2017-05-19 10:45:00,182.52,182.66,182.52,182.66,2014.0,162.0894,162.2137,162.0894,162.2137,2014.0
2017-05-19 10:50:00,182.64,182.86,182.59,182.84,8870.0,162.1959,162.3913,162.1515,162.3736,8870.0
2017-05-19 10:55:00,182.72,182.74,182.5,182.51,3300.0,162.267,162.2848,162.0716,162.0805,3300.0
2017-05-19 11:00:00,182.52,182.7,182.51,182.68,5639.0,162.0894,162.2492,162.0805,162.2315,5639.0
2017-05-19 11:05:00,182.71,182.74,182.62,182.71,3294.0,162.2581,162.2848,162.1782,162.2581,3294.0
2017-05-19 11:10:00,182.68,182.85,182.68,182.81,2212.0,162.2315,162.3824,162.2315,162.3469,2212.0
2017-05-19 11:15:00,182.78,182.91,182.72,182.86,2200.0,162.3203,162.4357,162.267,162.3913,2200.0
2017-05-19 11:20:00,182.84,183.14,182.84,183.09,18093.0,162.3736,162.64,162.3736,162.5956,18093.0
2017-05-19 11:25:00,183.09,183.14,182.93,182.94,7065.0,162.5956,162.64,162.4535,162.4624,7065.0
2017-05-19 11:30:00,182.93,183.0,182.9,182.92,2000.0,162.4535,162.5156,162.4268,162.4446,2000.0
2017-05-19 11:35:00,182.95,183.01,182.92,183.0,1998.0,162.4712,162.5245,162.4446,162.5156,1998.0
2017-05-19 11:40:00,183.0,183.15,182.98,183.15,29300.0,162.5156,162.6489,162.4979,162.6489,29300.0
2017-05-19 11:45:00,183.14,183.14,183.04,183.12,3234.0,162.64,162.64,162.5512,162.6222,3234.0
2017-05-19 11:50:00,183.13,183.24,183.09,183.19,11246.0,162.6311,162.7288,162.5956,162.6844,11246.0
2017-05-19 11:55:00,183.19,183.48,183.19,183.44,8438.0,162.6844,162.9419,162.6844,162.9064,8438.0
2017-05-19 12:00:00,183.41,183.68,183.41,183.57,5550.0,162.8798,163.1195,162.8798,163.0218,5550.0
2017-05-19 12:05:00,183.57,183.9,183.57,183.71,13485.0,163.0218,163.3149,163.0218,163.1462,13485.0
2017-05-19 12:10:00,183.64,183.64,183.55,183.59,1938.0,163.084,163.084,163.0041,163.0396,1938.0
2017-05-19 12:15:00,183.59,183.6,183.45,183.6,10352.0,163.0396,163.0485,162.9153,163.0485,10352.0
2017-05-19 12:20:00,183.5,183.56,183.5,183.53,600.0,162.9597,163.013,162.9597,162.9863,600.0
2017-05-19 12:25:00,183.49,183.56,183.42,183.52,6845.0,162.9508,163.013,162.8886,162.9774,6845.0
2017-05-19 12:30:00,183.55,183.6,183.5,183.59,1208.0,163.0041,163.0485,162.9597,163.0396,1208.0
2017-05-19 12:35:00,183.56,183.58,183.41,183.51,3879.0,163.013,163.0307,162.8798,162.9686,3879.0
2017-05-19 12:40:00,183.44,183.44,183.31,183.37,7868.0,162.9064,162.9064,162.7909,162.8442,7868.0
2017-05-19 12:45:00,183.35,183.35,183.29,183.32,3493.0,162.8265,162.8265,162.7732,162.7998,3493.0
2017-05-19 12:50:00,183.34,183.43,183.29,183.36,31692.0,162.8176,162.8975,162.7732,162.8353,31692.0
2017-05-19 12:55:00,183.37,183.54,183.36,183.5,3614.0,162.8442,162.9952,162.8353,162.9597,3614.0
2017-05-19 13:00:00,183.48,183.67,183.47,183.6,3305.0,162.9419,163.1106,162.933,163.0485,3305.0
2017-05-19 13:05:00,183.56,183.57,183.35,183.35,2600.0,163.013,163.0218,162.8265,162.8265,2600.0
2017-05-19 13:10:00,183.39,183.42,183.33,183.38,1409.0,162.862,162.8886,162.8087,162.8531,1409.0
2017-05-19 13:15:00,183.41,183.44,183.24,183.37,3218.0,162.8798,162.9064,162.7288,162.8442,3218.0
2017-05-19 13:20:00,183.38,183.49,183.34,183.49,3600.0,162.8531,162.9508,162.8176,162.9508,3600.0
2017-05-19 13:25:00,183.52,183.52,183.44,183.5,10848.0,162.9774,162.9774,162.9064,162.9597,10848.0
2017-05-19 13:30:00,183.49,183.5,183.28,183.36,9651.0,162.9508,162.9597,162.7643,162.8353,9651.0
2017-05-19 13:35:00,183.32,183.5,183.27,183.42,12091.0,162.7998,162.9597,162.7554,162.8886,12091.0
2017-05-19 13:40:00,183.41,183.5,183.37,183.41,5707.0,162.8798,162.9597,162.8442,162.8798,5707.0
2017-05-19 13:45:00,183.46,183.5,183.39,183.45,3769.0,162.9242,162.9597,162.862,162.9153,3769.0
2017-05-19 13:50:00,183.45,183.45,183.34,183.44,12697.0,162.9153,162.9153,162.8176,162.9064,12697.0
2017-05-19 13:55:00,183.46,183.59,183.46,183.5,11537.0,162.9242,163.0396,162.9242,162.9597,11537.0
2017-05-19 14:00:00,183.5,183.7,183.4,183.63,7166.0,162.9597,163.1373,162.8709,163.0751,7166.0
2017-05-19 14:05:00,183.59,183.64,183.57,183.59,2693.0,163.0396,163.084,163.0218,163.0396,2693.0
2017-05-19 14:10:00,183.58,183.63,183.48,183.61,3501.0,163.0307,163.0751,162.9419,163.0574,3501.0
2017-05-19 14:15:00,183.63,183.64,183.58,183.6,3427.0,163.0751,163.084,163.0307,163.0485,3427.0
2017-05-19 14:20:00,183.61,183.76,183.58,183.68,13040.0,163.0574,163.1906,163.0307,163.1195,13040.0
2017-05-19 14:25:00,183.71,183.88,183.71,183.88,2936.0,163.1462,163.2971,163.1462,163.2971,2936.0
2017-05-19 14:30:00,183.84,184.09,183.81,184.03,15667.0,163.2616,163.4836,163.235,163.4304,15667.0
2017-05-19 14:35:00,184.01,184.07,183.97,184.05,9330.0,163.4126,163.4659,163.3771,163.4481,9330.0
2017-05-19 14:40:00,184.09,184.24,183.94,183.99,11348.0,163.4836,163.6168,163.3504,163.3948,11348.0
2017-05-19 14:45:00,184.02,184.23,184.02,184.23,8166.0,163.4215,163.608,163.4215,163.608,8166.0
2017-05-19 14:50:00,184.18,184.24,183.98,183.98,3990.0,163.5636,163.6168,163.3859,163.3859,3990.0
2017-05-19 14:55:00,183.98,184.03,183.78,183.87,10247.0,163.3859,163.4304,163.2083,163.2883,10247.0
2017-05-19 15:00:00,183.82,183.82,183.64,183.75,6913.0,163.2439,163.2439,163.084,163.1817,6913.0
2017-05-19 15:05:00,183.7,183.75,183.39,183.49,12746.0,163.1373,163.1817,162.862,162.9508,12746.0
2017-05-19 15:10:00,183.46,183.47,183.26,183.29,3615.0,162.9242,162.933,162.7465,162.7732,3615.0
2017-05-19 15:15:00,183.29,183.42,183.24,183.3,5608.0,162.7732,162.8886,162.7288,162.7821,5608.0
2017-05-19 15:20:00,183.28,183.31,183.18,183.24,5142.0,162.7643,162.7909,162.6755,162.7288,5142.0
2017-05-19 15:25:00,183.24,183.44,183.22,183.23,5559.0,162.7288,162.9064,162.711,162.7199,5559.0
2017-05-19 15:30:00,183.19,183.32,183.17,183.18,10153.0,162.6844,162.7998,162.6666,162.6755,10153.0
2017-05-19 15:35:00,183.18,183.27,183.11,183.27,13016.0,162.6755,162.7554,162.6133,162.7554,13016.0
2017-05-19 15:40:00,183.26,183.28,183.11,183.14,9176.0,162.7465,162.7643,162.6133,162.64,9176.0
2017-05-19 15:45:00,183.12,183.27,183.02,183.04,47342.0,162.6222,162.7554,162.5334,162.5512,47342.0
2017-05-19 15:50:00,183.02,183.06,182.84,182.88,47178.0,162.5334,162.5689,162.3736,162.4091,47178.0
2017-05-19 15:55:00,182.89,182.96,182.85,182.89,64290.0,162.418,162.4801,162.3824,162.418,64290.0
2017-05-22 09:30:00,183.0,183.73,183.0,183.53,12191.0,162.5156,163.1639,162.5156,162.9863,12191.0
2017-05-22 09:35:00,183.44,183.87,183.27,183.53,5255.0,162.9064,163.2883,162.7554,162.9863,5255.0
2017-05-22 09:40:00,183.39,183.48,183.11,183.12,6297.0,162.862,162.9419,162.6133,162.6222,6297.0
2017-05-22 09:45:00,183.24,183.36,183.09,183.19,23910.0,162.7288,162.8353,162.5956,162.6844,23910.0
2017-05-22 09:50:00,183.14,183.4,183.06,183.23,14996.0,162.64,162.8709,162.5689,162.7199,14996.0
2017-05-22 09:55:00,183.21,183.22,182.83,182.85,10608.0,162.7021,162.711,162.3647,162.3824,10608.0
2017-05-22 10:00:00,182.97,183.0,182.81,182.95,4580.0,162.489,162.5156,162.3469,162.4712,4580.0
2017-05-22 10:05:00,182.88,182.96,182.79,182.79,4203.0,162.4091,162.4801,162.3292,162.3292,4203.0
2017-05-22 10:10:00,182.83,183.13,182.83,183.13,4708.0,162.3647,162.6311,162.3647,162.6311,4708.0
2017-05-22 10:15:00,183.13,183.25,183.04,183.12,6933.0,162.6311,162.7377,162.5512,162.6222,6933.0
2017-05-22 10:20:00,183.12,183.16,183.04,183.07,6037.0,162.6222,162.6577,162.5512,162.5778,6037.0
2017-05-22 10:25:00,183.16,183.24,183.1,183.2,4174.0,162.6577,162.7288,162.6045,162.6933,4174.0
2017-05-22 10:30:00,183.28,183.55,183.28,183.49,6100.0,162.7643,163.0041,162.7643,162.9508,6100.0
2017-05-22 10:35:00,183.49,183.5,183.28,183.28,8180.0,162.9508,162.9597,162.7643,162.7643,8180.0
2017-05-22 10:40:00,183.27,183.35,183.22,183.27,2743.0,162.7554,162.8265,162.711,162.7554,2743.0
2017-05-22 10:45:00,183.27,183.27,183.07,183.07,4691.0,162.7554,162.7554,162.5778,162.5778,4691.0
2017-05-22 10:50:00,183.01,183.17,183.01,183.15,4548.0,162.5245,162.6666,162.5245,162.6489,4548.0
2017-05-22 10:55:00,183.13,183.23,182.92,182.97,12862.0,162.6311,162.7199,162.4446,162.489,12862.0
2017-05-22 11:00:00,182.92,183.08,182.92,182.95,4488.0,162.4446,162.5867,162.4446,162.4712,4488.0
2017-05-22 11:05:00,182.95,183.06,182.89,183.06,5524.0,162.4712,162.5689,162.418,162.5689,5524.0
2017-05-22 11:10:00,183.08,183.26,183.08,183.25,7011.0,162.5867,162.7465,162.5867,162.7377,7011.0
2017-05-22 11:15:00,183.31,183.42,183.28,183.34,5161.0,162.7909,162.8886,162.7643,162.8176,5161.0
2017-05-22 11:20:00,183.38,183.38,183.23,183.29,8855.0,162.8531,162.8531,162.7199,162.7732,8855.0
2017-05-22 11:25:00,183.24,183.27,183.13,183.17,5582.0,162.7288,162.7554,162.6311,162.6666,5582.0
2017-05-22 11:30:00,183.19,183.33,183.16,183.31,5300.0,162.6844,162.8087,162.6577,162.7909,5300.0
2017-05-22 11:35:00,183.33,183.58,183.3,183.56,7186.0,162.8087,163.0307,162.7821,163.013,7186.0
2017-05-22 11:40:00,183.56,183.66,183.56,183.65,3420.0,163.013,163.1018,163.013,163.0929,3420.0
2017-05-22 11:45:00,183.64,183.64,183.48,183.61,4754.0,163.084,163.084,162.9419,163.0574,4754.0
2017-05-22 11:50:00,183.59,183.67,183.59,183.67,6645.0,163.0396,163.1106,163.0396,163.1106,6645.0
2017-05-22 11:55:00,183.69,183.76,183.65,183.73,3341.0,163.1284,163.1906,163.0929,163.1639,3341.0
2017-05-22 12:00:00,183.71,183.75,183.64,183.72,2903.0,163.1462,163.1817,163.084,163.1551,2903.0
2017-05-22 12:05:00,183.65,183.76,183.64,183.73,5578.0,163.0929,163.1906,163.084,163.1639,5578.0
2017-05-22 12:10:00,183.76,183.98,183.76,183.96,1499.0,163.1906,163.3859,163.1906,163.3682,1499.0
2017-05-22 12:15:00,183.97,183.99,183.88,183.9,9217.0,163.3771,163.3948,163.2971,163.3149,9217.0
2017-05-22 12:20:00,183.89,183.91,183.82,183.87,6627.0,163.306,163.3238,163.2439,163.2883,6627.0
2017-05-22 12:25:00,183.9,184.0,183.89,183.91,2917.0,163.3149,163.4037,163.306,163.3238,2917.0
2017-05-22 12:30:00,184.01,184.01,183.89,183.91,3179.0,163.4126,163.4126,163.306,163.3238,3179.0
2017-05-22 12:35:00,183.93,184.17,183.93,184.06,7538.0,163.3415,163.5547,163.3415,163.457,7538.0
2017-05-22 12:40:00,184.14,184.17,184.04,184.17,3701.0,163.528,163.5547,163.4392,163.5547,3701.0
2017-05-22 12:45:00,184.15,184.48,184.15,184.48,6750.0,163.5369,163.83,163.5369,163.83,6750.0
2017-05-22 12:50:00,184.48,184.6,184.43,184.44,5209.0,163.83,163.9365,163.7856,163.7945,5209.0
2017-05-22 12:55:00,184.45,184.45,184.33,184.37,2300.0,163.8033,163.8033,163.6968,163.7323,2300.0
2017-05-22 13:00:00,184.37,184.48,184.36,184.39,3726.0,163.7323,163.83,163.7234,163.7501,3726.0
2017-05-22 13:05:00,184.36,184.36,184.28,184.3,4707.0,163.7234,163.7234,163.6524,163.6701,4707.0
2017-05-22 13:10:00,184.29,184.29,184.13,184.16,2300.0,163.6612,163.6612,163.5192,163.5458,2300.0
2017-05-22 13:15:00,184.12,184.14,184.07,184.14,1100.0,163.5103,163.528,163.4659,163.528,1100.0
2017-05-22 13:20:00,184.14,184.14,184.01,184.06,5106.0,163.528,163.528,163.4126,163.457,5106.0
2017-05-22 13:25:00,184.14,184.24,184.14,184.16,4607.0,163.528,163.6168,163.528,163.5458,4607.0
2017-05-22 13:30:00,184.18,184.23,184.12,184.23,4100.0,163.5636,163.608,163.5103,163.608,4100.0
2017-05-22 13:35:00,184.2,184.23,184.16,184.23,2337.0,163.5813,163.608,163.5458,163.608,2337.0
2017-05-22 13:40:00,184.24,184.32,184.2,184.32,4037.0,163.6168,163.6879,163.5813,163.6879,4037.0
2017-05-22 13:45:00,184.33,184.46,184.32,184.46,2046.0,163.6968,163.8122,163.6879,163.8122,2046.0
2017-05-22 13:50:00,184.48,184.48,184.28,184.28,10254.0,163.83,163.83,163.6524,163.6524,10254.0
2017-05-22 13:55:00,184.3,184.45,184.3,184.41,7882.0,163.6701,163.8033,163.6701,163.7678,7882.0
2017-05-22 14:00:00,184.38,184.54,184.38,184.54,4784.0,163.7412,163.8833,163.7412,163.8833,4784.0
2017-05-22 14:05:00,184.6,184.73,184.48,184.48,5725.0,163.9365,164.052,163.83,163.83,5725.0
2017-05-22 14:10:00,184.55,184.73,184.44,184.44,6535.0,163.8921,164.052,163.7945,163.7945,6535.0
2017-05-22 14:15:00,184.49,184.58,184.48,184.52,3474.0,163.8389,163.9188,163.83,163.8655,3474.0
2017-05-22 14:20:00,184.52,184.56,184.35,184.48,8012.0,163.8655,163.901,163.7145,163.83,8012.0
2017-05-22 14:25:00,184.48,184.58,184.43,184.44,6532.0,163.83,163.9188,163.7856,163.7945,6532.0
2017-05-22 14:30:00,184.46,184.52,184.42,184.5,6199.0,163.8122,163.8655,163.7767,163.8477,6199.0
2017-05-22 14:35:00,184.5,184.5,184.4,184.45,3403.0,163.8477,163.8477,163.7589,163.8033,3403.0
2017-05-22 14:40:00,184.46,184.5,184.4,184.49,5810.0,163.8122,163.8477,163.7589,163.8389,5810.0
2017-05-22 14:45:00,184.46,184.58,184.46,184.55,6499.0,163.8122,163.9188,163.8122,163.8921,6499.0
2017-05-22 14:50:00,184.55,184.63,184.54,184.58,10168.0,163.8921,163.9632,163.8833,163.9188,10168.0
2017-05-22 14:55:00,184.54,184.58,184.36,184.48,8362.0,163.8833,163.9188,163.7234,163.83,8362.0
2017-05-22 15:00:00,184.42,184.46,184.4,184.44,6170.0,163.7767,163.8122,163.7589,163.7945,6170.0
2017-05-22 15:05:00,184.41,184.46,184.36,184.38,6633.0,163.7678,163.8122,163.7234,163.7412,6633.0
2017-05-22 15:10:00,184.37,184.41,184.29,184.29,4125.0,163.7323,163.7678,163.6612,163.6612,4125.0
2017-05-22 15:15:00,184.31,184.31,184.23,184.24,2215.0,163.679,163.679,163.608,163.6168,2215.0
2017-05-22 15:20:00,184.26,184.28,184.12,184.13,10414.0,163.6346,163.6524,163.5103,163.5192,10414.0
2017-05-22 15:25:00,184.17,184.17,184.05,184.1,7741.0,163.5547,163.5547,163.4481,163.4925,7741.0
2017-05-22 15:30:00,184.11,184.23,184.11,184.14,5053.0,163.5014,163.608,163.5014,163.528,5053.0
2017-05-22 15:35:00,184.11,184.16,184.07,184.12,7722.0,163.5014,163.5458,163.4659,163.5103,7722.0
2017-05-22 15:40:00,184.13,184.14,184.03,184.06,10510.0,163.5192,163.528,163.4304,163.457,10510.0
2017-05-22 15:45:00,184.07,184.12,183.99,184.02,24158.0,163.4659,163.5103,163.3948,163.4215,24158.0
2017-05-22 15:50:00,184.02,184.04,183.91,183.92,23575.0,163.4215,163.4392,163.3238,163.3327,23575.0
2017-05-22 15:55:00,183.92,184.2,183.88,184.09,76630.0,163.3327,163.5813,163.2971,163.4836,76630.0
2017-05-23 09:30:00,184.69,184.69,184.34,184.59,12876.0,164.0165,164.0165,163.7057,163.9277,12876.0
2017-05-23 09:35:00,184.68,184.95,184.65,184.77,11405.0,164.0076,164.2474,163.981,164.0875,11405.0
2017-05-23 09:40:00,184.78,185.55,184.66,185.55,18526.0,164.0964,164.7802,163.9898,164.7802,18526.0
2017-05-23 09:45:00,185.58,185.63,185.23,185.45,7265.0,164.8069,164.8513,164.496,164.6914,7265.0
2017-05-23 09:50:00,185.45,185.73,185.33,185.35,9101.0,164.6914,164.9401,164.5848,164.6026,9101.0
2017-05-23 09:55:00,185.31,185.89,185.31,185.6,7467.0,164.5671,165.0822,164.5671,164.8246,7467.0
2017-05-23 10:00:00,185.69,185.91,185.57,185.8,4223.0,164.9045,165.0999,164.798,165.0022,4223.0
2017-05-23 10:05:00,185.84,185.96,185.79,185.93,3807.0,165.0377,165.1443,164.9933,165.1177,3807.0
2017-05-23 10:10:00,185.98,186.0,185.78,185.84,7600.0,165.1621,165.1798,164.9845,165.0377,7600.0
2017-05-23 10:15:00,185.83,186.06,185.7,185.8,14559.0,165.0289,165.2331,164.9134,165.0022,14559.0
2017-05-23 10:20:00,185.7,185.87,185.43,185.6,43962.0,164.9134,165.0644,164.6736,164.8246,43962.0
2017-05-23 10:25:00,185.59,185.64,185.16,185.17,3700.0,164.8157,164.8601,164.4339,164.4427,3700.0
2017-05-23 10:30:00,185.26,185.26,184.54,184.54,21369.0,164.5227,164.5227,163.8833,163.8833,21369.0
2017-05-23 10:35:00,184.61,184.75,184.36,184.41,28817.0,163.9454,164.0698,163.7234,163.7678,28817.0
2017-05-23 10:40:00,184.37,184.43,184.31,184.35,9330.0,163.7323,163.7856,163.679,163.7145,9330.0
2017-05-23 10:45:00,184.34,184.35,184.12,184.26,19586.0,163.7057,163.7145,163.5103,163.6346,19586.0
2017-05-23 10:50:00,184.25,184.57,184.25,184.33,10238.0,163.6257,163.9099,163.6257,163.6968,10238.0
2017-05-23 10:55:00,184.25,184.28,184.13,184.19,11455.0,163.6257,163.6524,163.5192,163.5724,11455.0
2017-05-23 11:00:00,184.21,184.21,183.91,184.13,10882.0,163.5902,163.5902,163.3238,163.5192,10882.0
2017-05-23 11:05:00,184.12,184.17,183.68,183.9,17117.0,163.5103,163.5547,163.1195,163.3149,17117.0
2017-05-23 11:10:00,183.95,184.15,183.9,183.9,12864.0,163.3593,163.5369,163.3149,163.3149,12864.0
2017-05-23 11:15:00,183.94,184.02,183.84,183.84,6031.0,163.3504,163.4215,163.2616,163.2616,6031.0
2017-05-23 11:20:00,183.86,184.08,183.85,184.0,11061.0,163.2794,163.4748,163.2705,163.4037,11061.0
2017-05-23 11:25:00,184.02,184.08,183.98,183.99,7321.0,163.4215,163.4748,163.3859,163.3948,7321.0
2017-05-23 11:30:00,183.95,184.23,183.86,184.05,8455.0,163.3593,163.608,163.2794,163.4481,8455.0
2017-05-23 11:35:00,184.13,184.32,184.05,184.14,6556.0,163.5192,163.6879,163.4481,163.528,6556.0
2017-05-23 11:40:00,184.13,184.16,183.85,183.85,9750.0,163.5192,163.5458,163.2705,163.2705,9750.0
2017-05-23 11:45:00,183.9,184.08,183.9,184.0,7305.0,163.3149,163.4748,163.3149,163.4037,7305.0
2017-05-23 11:50:00,183.99,184.14,183.96,184.03,3720.0,163.3948,163.528,163.3682,163.4304,3720.0
2017-05-23 11:55:00,184.05,184.06,183.85,183.9,3549.0,163.4481,163.457,163.2705,163.3149,3549.0
2017-05-23 12:00:00,183.9,184.0,183.84,184.0,3900.0,163.3149,163.4037,163.2616,163.4037,3900.0
2017-05-23 12:05:00,183.99,184.11,183.96,184.02,4001.0,163.3948,163.5014,163.3682,163.4215,4001.0
2017-05-23 12:10:00,184.04,184.04,183.92,184.03,13996.0,163.4392,163.4392,163.3327,163.4304,13996.0
2017-05-23 12:15:00,184.06,184.33,184.06,184.33,8040.0,163.457,163.6968,163.457,163.6968,8040.0
2017-05-23 12:20:00,184.32,184.43,184.32,184.34,3071.0,163.6879,163.7856,163.6879,163.7057,3071.0
2017-05-23 12:25:00,184.38,184.38,184.15,184.15,2450.0,163.7412,163.7412,163.5369,163.5369,2450.0
2017-05-23 12:30:00,184.15,184.17,184.08,184.12,3327.0,163.5369,163.5547,163.4748,163.5103,3327.0
2017-05-23 12:35:00,184.15,184.21,184.1,184.12,8406.0,163.5369,163.5902,163.4925,163.5103,8406.0
2017-05-23 12:40:00,184.15,184.21,184.13,184.15,1800.0,163.5369,163.5902,163.5192,163.5369,1800.0
2017-05-23 12:45:00,184.11,184.19,184.02,184.03,4883.0,163.5014,163.5724,163.4215,163.4304,4883.0
2017-05-23 12:50:00,184.02,184.09,183.99,183.99,7200.0,163.4215,163.4836,163.3948,163.3948,7200.0
2017-05-23 12:55:00,184.05,184.13,184.04,184.04,3707.0,163.4481,163.5192,163.4392,163.4392,3707.0
2017-05-23 13:00:00,184.09,184.12,184.01,184.05,2577.0,163.4836,163.5103,163.4126,163.4481,2577.0
2017-05-23 13:05:00,184.0,184.04,183.97,183.98,14760.0,163.4037,163.4392,163.3771,163.3859,14760.0
2017-05-23 13:10:00,184.02,184.06,183.98,184.02,5616.0,163.4215,163.457,163.3859,163.4215,5616.0
2017-05-23 13:15:00,184.08,184.12,184.04,184.1,1400.0,163.4748,163.5103,163.4392,163.4925,1400.0
2017-05-23 13:20:00,184.15,184.15,183.99,184.03,6887.0,163.5369,163.5369,163.3948,163.4304,6887.0
2017-05-23 13:25:00,183.99,184.1,183.93,184.1,16410.0,163.3948,163.4925,163.3415,163.4925,16410.0
2017-05-23 13:30:00,184.03,184.17,184.03,184.03,19809.0,163.4304,163.5547,163.4304,163.4304,19809.0
2017-05-23 13:35:00,184.06,184.1,183.95,183.99,6583.0,163.457,163.4925,163.3593,163.3948,6583.0
2017-05-23 13:40:00,183.98,184.0,183.95,183.96,3500.0,163.3859,163.4037,163.3593,163.3682,3500.0
2017-05-23 13:45:00,183.97,183.98,183.88,183.88,6447.0,163.3771,163.3859,163.2971,163.2971,6447.0
2017-05-23 13:50:00,183.93,183.97,183.9,183.94,2152.0,163.3415,163.3771,163.3149,163.3504,2152.0
2017-05-23 13:55:00,184.01,184.01,183.9,183.95,4271.0,163.4126,163.4126,163.3149,163.3593,4271.0
2017-05-23 14:00:00,183.98,183.98,183.87,183.87,1200.0,163.3859,163.3859,163.2883,163.2883,1200.0
2017-05-23 14:05:00,183.85,183.85,183.73,183.81,3046.0,163.2705,163.2705,163.1639,163.235,3046.0
2017-05-23 14:10:00,183.8,183.83,183.57,183.65,3710.0,163.2261,163.2527,163.0218,163.0929,3710.0
2017-05-23 14:15:00,183.62,183.66,183.45,183.45,8434.0,163.0662,163.1018,162.9153,162.9153,8434.0
2017-05-23 14:20:00,183.48,183.48,183.41,183.45,3203.0,162.9419,162.9419,162.8798,162.9153,3203.0
2017-05-23 14:25:00,183.44,183.45,183.25,183.33,5668.0,162.9064,162.9153,162.7377,162.8087,5668.0
2017-05-23 14:30:00,183.31,183.37,183.14,183.22,13800.0,162.7909,162.8442,162.64,162.711,13800.0
2017-05-23 14:35:00,183.28,183.4,183.25,183.4,7994.0,162.7643,162.8709,162.7377,162.8709,7994.0
2017-05-23 14:40:00,183.39,183.4,183.3,183.3,9931.0,162.862,162.8709,162.7821,162.7821,9931.0
2017-05-23 14:45:00,183.33,183.39,183.3,183.38,5819.0,162.8087,162.862,162.7821,162.8531,5819.0
2017-05-23 14:50:00,183.35,186.0,183.26,185.87,95779.0,162.8265,165.1798,162.7465,165.0644,95779.0
2017-05-23 14:55:00,185.99,186.0,180.78,180.99,374637.0,165.171,165.1798,160.5441,160.7306,374637.0
2017-05-23 15:00:00,180.85,183.04,180.58,182.3,216435.0,160.6063,162.5512,160.3665,161.894,216435.0
2017-05-23 15:05:00,182.23,183.17,181.96,182.1,112037.0,161.8318,162.6666,161.5921,161.7164,112037.0
2017-05-23 15:10:00,182.26,182.31,181.39,181.75,79909.0,161.8585,161.9029,161.0859,161.4056,79909.0
2017-05-23 15:15:00,181.8,181.94,181.68,181.78,91316.0,161.45,161.5743,161.3434,161.4322,91316.0
2017-05-23 15:20:00,181.77,181.77,181.23,181.47,95055.0,161.4233,161.4233,160.9438,161.1569,95055.0
2017-05-23 15:25:00,181.57,182.16,181.43,181.9,67206.0,161.2457,161.7697,161.1214,161.5388,67206.0
2017-05-23 15:30:00,181.94,182.34,181.92,182.05,29982.0,161.5743,161.9295,161.5565,161.672,29982.0
2017-05-23 15:35:00,182.09,182.23,181.78,181.97,40008.0,161.7075,161.8318,161.4322,161.6009,40008.0
2017-05-23 15:40:00,181.98,181.98,181.26,181.28,112083.0,161.6098,161.6098,160.9704,160.9882,112083.0
2017-05-23 15:45:00,181.28,181.51,180.16,180.24,172443.0,160.9882,161.1924,159.9935,160.0646,172443.0
2017-05-23 15:50:00,180.25,180.87,180.19,180.66,129640.0,160.0735,160.6241,160.0202,160.4376,129640.0
2017-05-23 15:55:00,180.66,180.96,180.64,180.9,184836.0,160.4376,160.704,160.4198,160.6507,184836.0
2017-05-24 09:30:00,180.81,180.81,177.26,177.78,146944.0,160.5708,160.5708,157.4182,157.88,146944.0
2017-05-24 09:35:00,177.64,178.27,177.43,177.99,128087.0,157.7556,158.3151,157.5691,158.0664,128087.0
2017-05-24 09:40:00,178.01,178.15,177.63,177.8,61117.0,158.0842,158.2085,157.7467,157.8977,61117.0
2017-05-24 09:45:00,177.75,177.99,177.37,177.45,28127.0,157.8533,158.0664,157.5158,157.5869,28127.0
2017-05-24 09:50:00,177.45,177.76,177.35,177.54,31504.0,157.5869,157.8622,157.4981,157.6668,31504.0
2017-05-24 09:55:00,177.62,177.85,177.44,177.47,23768.0,157.7379,157.9421,157.578,157.6047,23768.0
2017-05-24 10:00:00,177.44,177.83,177.4,177.54,54871.0,157.578,157.9244,157.5425,157.6668,54871.0
2017-05-24 10:05:00,177.56,177.74,177.5,177.62,45893.0,157.6846,157.8444,157.6313,157.7379,45893.0
2017-05-24 10:10:00,177.63,177.92,177.56,177.9,36170.0,157.7467,158.0043,157.6846,157.9865,36170.0
2017-05-24 10:15:00,177.85,177.87,177.62,177.86,27478.0,157.9421,157.9599,157.7379,157.951,27478.0
2017-05-24 10:20:00,177.87,177.91,177.6,177.79,18301.0,157.9599,157.9954,157.7201,157.8888,18301.0
2017-05-24 10:25:00,177.76,177.91,177.6,177.86,15406.0,157.8622,157.9954,157.7201,157.951,15406.0
2017-05-24 10:30:00,177.82,177.9,177.73,177.84,24282.0,157.9155,157.9865,157.8356,157.9332,24282.0
2017-05-24 10:35:00,177.86,178.14,177.86,177.95,19322.0,157.951,158.1997,157.951,158.0309,19322.0
2017-05-24 10:40:00,177.99,178.1,177.82,177.82,20297.0,158.0664,158.1641,157.9155,157.9155,20297.0
2017-05-24 10:45:00,177.9,178.06,177.89,177.95,17618.0,157.9865,158.1286,157.9776,158.0309,17618.0
2017-05-24 10:50:00,177.94,177.97,177.87,177.89,13556.0,158.022,158.0487,157.9599,157.9776,13556.0
2017-05-24 10:55:00,177.87,177.9,177.74,177.89,9921.0,157.9599,157.9865,157.8444,157.9776,9921.0
2017-05-24 11:00:00,177.84,177.95,177.64,177.77,27322.0,157.9332,158.0309,157.7556,157.8711,27322.0
2017-05-24 11:05:00,177.73,177.93,177.73,177.85,20562.0,157.8356,158.0132,157.8356,157.9421,20562.0
2017-05-24 11:10:00,177.89,177.89,177.66,177.66,19015.0,157.9776,157.9776,157.7734,157.7734,19015.0
2017-05-24 11:15:00,177.64,177.86,177.58,177.71,19027.0,157.7556,157.951,157.7023,157.8178,19027.0
2017-05-24 11:20:00,177.65,177.83,177.62,177.75,16202.0,157.7645,157.9244,157.7379,157.8533,16202.0
2017-05-24 11:25:00,177.71,177.83,177.68,177.8,15252.0,157.8178,157.9244,157.7911,157.8977,15252.0
2017-05-24 11:30:00,177.82,177.88,177.7,177.7,22880.0,157.9155,157.9688,157.8089,157.8089,22880.0
2017-05-24 11:35:00,177.68,177.99,177.61,177.78,41445.0,157.7911,158.0664,157.729,157.88,41445.0
2017-05-24 11:40:00,177.77,177.97,177.7,177.92,43121.0,157.8711,158.0487,157.8089,158.0043,43121.0
2017-05-24 11:45:00,177.97,178.05,177.91,178.03,16831.0,158.0487,158.1197,157.9954,158.102,16831.0
2017-05-24 11:50:00,178.05,178.05,177.81,177.98,16678.0,158.1197,158.1197,157.9066,158.0576,16678.0
2017-05-24 11:55:00,178.0,178.31,178.0,178.25,16549.0,158.0753,158.3506,158.0753,158.2973,16549.0
2017-05-24 12:00:00,178.23,178.3,178.16,178.19,11296.0,158.2796,158.3417,158.2174,158.2441,11296.0
2017-05-24 12:05:00,178.23,178.23,178.1,178.13,9376.0,158.2796,158.2796,158.1641,158.1908,9376.0
2017-05-24 12:10:00,178.1,178.16,177.97,178.01,19300.0,158.1641,158.2174,158.0487,158.0842,19300.0
2017-05-24 12:15:00,178.0,178.1,177.94,178.01,10654.0,158.0753,158.1641,158.022,158.0842,10654.0
2017-05-24 12:20:00,178.0,178.08,177.9,177.9,7979.0,158.0753,158.1464,157.9865,157.9865,7979.0
2017-05-24 12:25:00,177.9,177.94,177.75,177.84,6941.0,157.9865,158.022,157.8533,157.9332,6941.0
2017-05-24 12:30:00,177.81,178.04,177.79,178.03,9063.0,157.9066,158.1109,157.8888,158.102,9063.0
2017-05-24 12:35:00,178.06,178.06,177.84,178.01,11553.0,158.1286,158.1286,157.9332,158.0842,11553.0
2017-05-24 12:40:00,177.99,178.12,177.94,178.03,4769.0,158.0664,158.1819,158.022,158.102,4769.0
2017-05-24 12:45:00,178.05,178.12,177.93,177.98,8433.0,158.1197,158.1819,158.0132,158.0576,8433.0
2017-05-24 12:50:00,178.02,178.13,177.98,177.99,9246.0,158.0931,158.1908,158.0576,158.0664,9246.0
2017-05-24 12:55:00,178.01,178.27,177.98,178.17,22139.0,158.0842,158.3151,158.0576,158.2263,22139.0
2017-05-24 13:00:00,178.23,178.34,178.13,178.13,10871.0,158.2796,158.3773,158.1908,158.1908,10871.0
2017-05-24 13:05:00,178.14,178.21,178.05,178.16,9008.0,158.1997,158.2618,158.1197,158.2174,9008.0
2017-05-24 13:10:00,178.21,178.21,177.96,178.15,161398.0,158.2618,158.2618,158.0398,158.2085,161398.0
2017-05-24 13:15:00,178.23,178.23,177.9,177.9,87634.0,158.2796,158.2796,157.9865,157.9865,87634.0
2017-05-24 13:20:00,177.89,178.18,177.87,178.15,8854.0,157.9776,158.2352,157.9599,158.2085,8854.0
2017-05-24 13:25:00,178.15,178.41,178.11,178.2,14244.0,158.2085,158.4394,158.173,158.2529,14244.0
2017-05-24 13:30:00,178.2,178.41,178.2,178.33,20312.0,158.2529,158.4394,158.2529,158.3684,20312.0
2017-05-24 13:35:00,178.33,178.52,178.32,178.5,17984.0,158.3684,158.5371,158.3595,158.5194,17984.0
2017-05-24 13:40:00,178.51,178.63,178.47,178.62,13234.0,158.5282,158.6348,158.4927,158.6259,13234.0
2017-05-24 13:45:00,178.61,178.68,178.5,178.5,9924.0,158.617,158.6792,158.5194,158.5194,9924.0
2017-05-24 13:50:00,178.5,179.04,178.5,179.0,29616.0,158.5194,158.9989,158.5194,158.9634,29616.0
2017-05-24 13:55:00,179.0,179.06,178.87,178.89,13699.0,158.9634,159.0167,158.8479,158.8657,13699.0
2017-05-24 14:00:00,178.96,179.0,178.82,178.88,10679.0,158.9279,158.9634,158.8035,158.8568,10679.0
2017-05-24 14:05:00,178.84,178.9,178.61,178.79,32107.0,158.8213,158.8746,158.617,158.7769,32107.0
2017-05-24 14:10:00,178.81,178.87,178.77,178.78,12006.0,158.7947,158.8479,158.7591,158.768,12006.0
2017-05-24 14:15:00,178.8,178.87,178.67,178.79,14415.0,158.7858,158.8479,158.6703,158.7769,14415.0
2017-05-24 14:20:00,178.77,178.77,178.58,178.61,12748.0,158.7591,158.7591,158.5904,158.617,12748.0
2017-05-24 14:25:00,178.58,178.64,178.57,178.57,21415.0,158.5904,158.6437,158.5815,158.5815,21415.0
2017-05-24 14:30:00,178.59,178.62,178.35,178.35,10071.0,158.5993,158.6259,158.3862,158.3862,10071.0
2017-05-24 14:35:00,178.38,178.47,178.29,178.46,20610.0,158.4128,158.4927,158.3329,158.4838,20610.0
2017-05-24 14:40:00,178.44,178.62,178.43,178.49,9847.0,158.4661,158.6259,158.4572,158.5105,9847.0
2017-05-24 14:45:00,178.42,178.53,178.42,178.5,14706.0,158.4483,158.546,158.4483,158.5194,14706.0
2017-05-24 14:50:00,178.49,178.63,178.49,178.58,12254.0,158.5105,158.6348,158.5105,158.5904,12254.0
2017-05-24 14:55:00,178.61,178.69,178.53,178.56,13374.0,158.617,158.6881,158.546,158.5726,13374.0
2017-05-24 15:00:00,178.53,178.6,178.43,178.46,16906.0,158.546,158.6082,158.4572,158.4838,16906.0
2017-05-24 15:05:00,178.47,178.48,178.26,178.43,18577.0,158.4927,158.5016,158.3062,158.4572,18577.0
2017-05-24 15:10:00,178.44,178.46,178.25,178.26,16883.0,158.4661,158.4838,158.2973,158.3062,16883.0
2017-05-24 15:15:00,178.26,178.49,178.25,178.39,23341.0,158.3062,158.5105,158.2973,158.4217,23341.0
2017-05-24 15:20:00,178.42,178.45,178.33,178.38,19428.0,158.4483,158.475,158.3684,158.4128,19428.0
2017-05-24 15:25:00,178.37,178.38,178.26,178.29,16653.0,158.4039,158.4128,158.3062,158.3329,16653.0
2017-05-24 15:30:00,178.29,178.35,178.23,178.34,21991.0,158.3329,158.3862,158.2796,158.3773,21991.0
2017-05-24 15:35:00,178.36,178.5,178.35,178.43,30136.0,158.395,158.5194,158.3862,158.4572,30136.0
2017-05-24 15:40:00,178.42,178.62,178.42,178.61,34351.0,158.4483,158.6259,158.4483,158.617,34351.0
2017-05-24 15:45:00,178.61,178.94,178.59,178.94,69725.0,158.617,158.9101,158.5993,158.9101,69725.0
2017-05-24 15:50:00,178.92,179.11,178.74,179.04,76036.0,158.8923,159.0611,158.7325,158.9989,76036.0
2017-05-24 15:55:00,179.04,179.05,178.76,178.84,106491.0,158.9989,159.0078,158.7503,158.8213,106491.0
2017-05-25 09:30:00,180.02,180.02,179.19,179.5,14566.0,159.8692,159.8692,159.1321,159.4074,14566.0
2017-05-25 09:35:00,179.52,179.97,179.11,179.52,25655.0,159.4252,159.8248,159.0611,159.4252,25655.0
2017-05-25 09:40:00,179.59,179.69,179.2,179.42,11006.0,159.4873,159.5762,159.141,159.3364,11006.0
2017-05-25 09:45:00,179.41,179.58,178.49,178.72,14712.0,159.3275,159.4785,158.5105,158.7147,14712.0
2017-05-25 09:50:00,178.83,179.05,178.58,178.6,8024.0,158.8124,159.0078,158.5904,158.6082,8024.0
2017-05-25 09:55:00,178.67,178.91,178.56,178.59,7556.0,158.6703,158.8835,158.5726,158.5993,7556.0
2017-05-25 10:00:00,178.66,178.96,178.55,178.9,14276.0,158.6615,158.9279,158.5638,158.8746,14276.0
2017-05-25 10:05:00,178.96,179.18,178.9,179.04,11524.0,158.9279,159.1232,158.8746,158.9989,11524.0
2017-05-25 10:10:00,179.04,179.3,179.0,179.19,10502.0,158.9989,159.2298,158.9634,159.1321,10502.0
2017-05-25 10:15:00,179.19,179.43,179.19,179.23,7236.0,159.1321,159.3453,159.1321,159.1676,7236.0
2017-05-25 10:20:00,179.25,179.28,179.03,179.19,5791.0,159.1854,159.212,158.99,159.1321,5791.0
2017-05-25 10:25:00,179.23,179.26,179.04,179.24,8134.0,159.1676,159.1943,158.9989,159.1765,8134.0
2017-05-25 10:30:00,179.21,179.4,179.14,179.31,7752.0,159.1499,159.3186,159.0877,159.2387,7752.0
2017-05-25 10:35:00,179.34,179.44,179.26,179.34,14048.0,159.2653,159.3541,159.1943,159.2653,14048.0
2017-05-25 10:40:00,179.31,179.36,179.22,179.23,7008.0,159.2387,159.2831,159.1588,159.1676,7008.0
2017-05-25 10:45:00,179.28,179.32,179.13,179.32,8639.0,159.212,159.2476,159.0788,159.2476,8639.0
2017-05-25 10:50:00,179.32,179.45,179.27,179.45,10211.0,159.2476,159.363,159.2032,159.363,10211.0
2017-05-25 10:55:00,179.38,179.49,179.33,179.46,15530.0,159.3009,159.3985,159.2565,159.3719,15530.0
2017-05-25 11:00:00,179.47,179.7,179.44,179.69,10001.0,159.3808,159.585,159.3541,159.5762,10001.0
2017-05-25 11:05:00,179.68,180.09,179.68,180.09,25771.0,159.5673,159.9314,159.5673,159.9314,25771.0
2017-05-25 11:10:00,180.12,180.4,180.08,180.26,11390.0,159.958,160.2067,159.9225,160.0824,11390.0
2017-05-25 11:15:00,180.35,180.5,180.3,180.44,7824.0,160.1623,160.2955,160.1179,160.2422,7824.0
2017-05-25 11:20:00,180.49,180.71,180.41,180.71,11457.0,160.2866,160.482,160.2156,160.482,11457.0
2017-05-25 11:25:00,180.78,180.91,180.68,180.91,16837.0,160.5441,160.6596,160.4553,160.6596,16837.0
2017-05-25 11:30:00,180.91,181.02,180.83,181.0,8719.0,160.6596,160.7573,160.5885,160.7395,8719.0
2017-05-25 11:35:00,181.01,181.21,180.97,181.21,10453.0,160.7484,160.926,160.7129,160.926,10453.0
2017-05-25 11:40:00,181.21,181.36,181.06,181.19,14496.0,160.926,161.0592,160.7928,160.9083,14496.0
2017-05-25 11:45:00,181.19,181.25,180.68,180.69,9323.0,160.9083,160.9615,160.4553,160.4642,9323.0
2017-05-25 11:50:00,180.73,180.97,180.72,180.72,7105.0,160.4997,160.7129,160.4909,160.4909,7105.0
2017-05-25 11:55:00,180.76,180.86,180.74,180.8,5401.0,160.5264,160.6152,160.5086,160.5619,5401.0
2017-05-25 12:00:00,180.77,180.85,180.67,180.83,7161.0,160.5353,160.6063,160.4465,160.5885,7161.0
2017-05-25 12:05:00,180.78,180.79,180.67,180.67,3205.0,160.5441,160.553,160.4465,160.4465,3205.0
2017-05-25 12:10:00,180.7,180.86,180.7,180.86,7915.0,160.4731,160.6152,160.4731,160.6152,7915.0
2017-05-25 12:15:00,180.8,180.92,180.75,180.92,7482.0,160.5619,160.6685,160.5175,160.6685,7482.0
2017-05-25 12:20:00,180.91,181.08,180.91,181.02,7930.0,160.6596,160.8106,160.6596,160.7573,7930.0
2017-05-25 12:25:00,181.05,181.14,181.01,181.13,3876.0,160.7839,160.8638,160.7484,160.855,3876.0
2017-05-25 12:30:00,181.09,181.29,181.06,181.28,11395.0,160.8194,160.9971,160.7928,160.9882,11395.0
2017-05-25 12:35:00,181.29,181.48,181.26,181.47,8718.0,160.9971,161.1658,160.9704,161.1569,8718.0
2017-05-25 12:40:00,181.41,181.49,181.27,181.46,8484.0,161.1036,161.1747,160.9793,161.148,8484.0
2017-05-25 12:45:00,181.42,181.64,181.41,181.58,14297.0,161.1125,161.3079,161.1036,161.2546,14297.0
2017-05-25 12:50:00,181.56,181.61,181.48,181.56,6562.0,161.2368,161.2812,161.1658,161.2368,6562.0
2017-05-25 12:55:00,181.52,181.7,181.52,181.7,7328.0,161.2013,161.3612,161.2013,161.3612,7328.0
2017-05-25 13:00:00,181.65,181.92,181.63,181.71,27670.0,161.3168,161.5565,161.299,161.37,27670.0
2017-05-25 13:05:00,181.74,181.84,181.62,181.68,9917.0,161.3967,161.4855,161.2901,161.3434,9917.0
2017-05-25 13:10:00,181.69,181.71,181.55,181.57,7305.0,161.3523,161.37,161.228,161.2457,7305.0
2017-05-25 13:15:00,181.53,181.74,181.53,181.74,14873.0,161.2102,161.3967,161.2102,161.3967,14873.0
2017-05-25 13:20:00,181.79,181.87,181.51,181.6,4450.0,161.4411,161.5121,161.1924,161.2724,4450.0
2017-05-25 13:25:00,181.59,181.66,181.51,181.55,5375.0,161.2635,161.3256,161.1924,161.228,5375.0
2017-05-25 13:30:00,181.56,181.63,181.51,181.55,3412.0,161.2368,161.299,161.1924,161.228,3412.0
2017-05-25 13:35:00,181.63,181.64,181.47,181.6,4386.0,161.299,161.3079,161.1569,161.2724,4386.0
2017-05-25 13:40:00,181.6,181.66,181.55,181.64,5595.0,161.2724,161.3256,161.228,161.3079,5595.0
2017-05-25 13:45:00,181.62,181.64,181.44,181.52,6176.0,161.2901,161.3079,161.1303,161.2013,6176.0
2017-05-25 13:50:00,181.51,181.68,181.5,181.6,5063.0,161.1924,161.3434,161.1836,161.2724,5063.0
2017-05-25 13:55:00,181.55,181.74,181.55,181.74,5159.0,161.228,161.3967,161.228,161.3967,5159.0
2017-05-25 14:00:00,181.68,181.79,181.54,181.54,8189.0,161.3434,161.4411,161.2191,161.2191,8189.0
2017-05-25 14:05:00,181.5,181.55,181.42,181.48,7068.0,161.1836,161.228,161.1125,161.1658,7068.0
2017-05-25 14:10:00,181.5,181.5,181.34,181.34,5374.0,161.1836,161.1836,161.0415,161.0415,5374.0
2017-05-25 14:15:00,181.35,181.61,181.26,181.49,18245.0,161.0503,161.2812,160.9704,161.1747,18245.0
2017-05-25 14:20:00,181.52,181.55,181.3,181.3,5452.0,161.2013,161.228,161.0059,161.0059,5452.0
2017-05-25 14:25:00,181.3,181.38,181.15,181.15,7215.0,161.0059,161.077,160.8727,160.8727,7215.0
2017-05-25 14:30:00,181.15,181.16,181.01,181.09,16232.0,160.8727,160.8816,160.7484,160.8194,16232.0
2017-05-25 14:35:00,181.11,181.15,181.05,181.05,4080.0,160.8372,160.8727,160.7839,160.7839,4080.0
2017-05-25 14:40:00,181.05,181.05,180.83,180.84,9111.0,160.7839,160.7839,160.5885,160.5974,9111.0
2017-05-25 14:45:00,180.81,180.87,180.69,180.69,6523.0,160.5708,160.6241,160.4642,160.4642,6523.0
2017-05-25 14:50:00,180.69,180.89,180.61,180.87,14986.0,160.4642,160.6418,160.3932,160.6241,14986.0
2017-05-25 14:55:00,180.87,180.96,180.86,180.93,16350.0,160.6241,160.704,160.6152,160.6774,16350.0
2017-05-25 15:00:00,180.89,180.93,180.87,180.93,12372.0,160.6418,160.6774,160.6241,160.6774,12372.0
2017-05-25 15:05:00,180.92,180.92,180.75,180.78,7436.0,160.6685,160.6685,160.5175,160.5441,7436.0
2017-05-25 15:10:00,180.79,180.79,180.62,180.71,9922.0,160.553,160.553,160.4021,160.482,9922.0
2017-05-25 15:15:00,180.72,180.79,180.7,180.7,8872.0,160.4909,160.553,160.4731,160.4731,8872.0
2017-05-25 15:20:00,180.59,180.67,180.57,180.59,9763.0,160.3754,160.4465,160.3577,160.3754,9763.0
2017-05-25 15:25:00,180.58,180.6,180.42,180.46,10191.0,160.3665,160.3843,160.2244,160.26,10191.0
2017-05-25 15:30:00,180.44,180.47,180.26,180.29,19101.0,160.2422,160.2688,160.0824,160.109,19101.0
2017-05-25 15:35:00,180.32,180.33,180.15,180.18,19127.0,160.1356,160.1445,159.9847,160.0113,19127.0
2017-05-25 15:40:00,180.18,180.2,179.99,180.0,32528.0,160.0113,160.0291,159.8426,159.8515,32528.0
2017-05-25 15:45:00,180.0,180.2,179.96,180.12,28955.0,159.8515,160.0291,159.8159,159.958,28955.0
2017-05-25 15:50:00,180.12,180.12,179.95,179.97,38640.0,159.958,159.958,159.8071,159.8248,38640.0
2017-05-25 15:55:00,179.98,180.05,179.92,180.03,69562.0,159.8337,159.8959,159.7804,159.8781,69562.0
2017-05-26 09:30:00,179.6,180.02,179.49,180.02,10548.0,159.4962,159.8692,159.3985,159.8692,10548.0
2017-05-26 09:35:00,180.04,180.6,180.04,180.26,6662.0,159.887,160.3843,159.887,160.0824,6662.0
2017-05-26 09:40:00,180.19,180.26,179.77,179.77,2974.0,160.0202,160.0824,159.6472,159.6472,2974.0
2017-05-26 09:45:00,179.81,179.96,179.63,179.71,4201.0,159.6827,159.8159,159.5229,159.5939,4201.0
2017-05-26 09:50:00,179.79,180.07,179.56,180.07,2779.0,159.665,159.9136,159.4607,159.9136,2779.0
2017-05-26 09:55:00,180.17,180.17,179.73,179.73,8982.0,160.0024,160.0024,159.6117,159.6117,8982.0
2017-05-26 10:00:00,179.76,180.03,179.76,180.03,2013.0,159.6383,159.8781,159.6383,159.8781,2013.0
2017-05-26 10:05:00,180.08,180.37,180.04,180.18,4539.0,159.9225,160.18,159.887,160.0113,4539.0
2017-05-26 10:10:00,180.13,180.32,180.12,180.32,2910.0,159.9669,160.1356,159.958,160.1356,2910.0
2017-05-26 10:15:00,180.32,180.32,180.07,180.18,3000.0,160.1356,160.1356,159.9136,160.0113,3000.0
2017-05-26 10:20:00,180.13,180.31,180.12,180.23,4317.0,159.9669,160.1268,159.958,160.0557,4317.0
2017-05-26 10:25:00,180.18,180.3,180.15,180.3,2118.0,160.0113,160.1179,159.9847,160.1179,2118.0
2017-05-26 10:30:00,180.31,180.56,180.28,180.56,4237.0,160.1268,160.3488,160.1001,160.3488,4237.0
2017-05-26 10:35:00,180.59,180.83,180.59,180.79,5407.0,160.3754,160.5885,160.3754,160.553,5407.0
2017-05-26 10:40:00,180.62,181.2,180.6,181.08,26731.0,160.4021,160.9171,160.3843,160.8106,26731.0
2017-05-26 10:45:00,180.97,181.03,180.83,180.93,5500.0,160.7129,160.7662,160.5885,160.6774,5500.0
2017-05-26 10:50:00,180.95,181.12,180.94,181.09,3304.0,160.6951,160.8461,160.6862,160.8194,3304.0
2017-05-26 10:55:00,181.13,181.14,180.93,180.93,3640.0,160.855,160.8638,160.6774,160.6774,3640.0
2017-05-26 11:00:00,180.93,180.97,180.8,180.82,4804.0,160.6774,160.7129,160.5619,160.5797,4804.0
2017-05-26 11:05:00,180.78,180.83,180.74,180.83,1800.0,160.5441,160.5885,160.5086,160.5885,1800.0
2017-05-26 11:10:00,180.89,180.97,180.89,180.96,1640.0,160.6418,160.7129,160.6418,160.704,1640.0
2017-05-26 11:15:00,180.99,180.99,180.76,180.77,3303.0,160.7306,160.7306,160.5264,160.5353,3303.0
2017-05-26 11:20:00,180.79,180.81,180.54,180.54,3644.0,160.553,160.5708,160.331,160.331,3644.0
2017-05-26 11:25:00,180.61,180.77,180.61,180.77,4380.0,160.3932,160.5353,160.3932,160.5353,4380.0
2017-05-26 11:30:00,180.82,180.92,180.74,180.78,5002.0,160.5797,160.6685,160.5086,160.5441,5002.0
2017-05-26 11:35:00,180.78,181.14,180.78,181.14,3990.0,160.5441,160.8638,160.5441,160.8638,3990.0
2017-05-26 11:40:00,181.12,181.12,180.82,180.82,4615.0,160.8461,160.8461,160.5797,160.5797,4615.0
2017-05-26 11:45:00,180.76,180.86,180.76,180.84,2765.0,160.5264,160.6152,160.5264,160.5974,2765.0
2017-05-26 11:50:00,180.82,180.92,180.76,180.82,3561.0,160.5797,160.6685,160.5264,160.5797,3561.0
2017-05-26 11:55:00,180.8,180.8,180.54,180.64,2871.0,160.5619,160.5619,160.331,160.4198,2871.0
2017-05-26 12:00:00,180.64,180.64,180.54,180.57,2800.0,160.4198,160.4198,160.331,160.3577,2800.0
2017-05-26 12:05:00,180.54,180.61,180.48,180.48,3801.0,160.331,160.3932,160.2777,160.2777,3801.0
2017-05-26 12:10:00,180.5,180.61,180.48,180.61,1608.0,160.2955,160.3932,160.2777,160.3932,1608.0
2017-05-26 12:15:00,180.56,180.69,180.55,180.69,1663.0,160.3488,160.4642,160.3399,160.4642,1663.0
2017-05-26 12:20:00,180.68,180.69,180.62,180.64,3500.0,160.4553,160.4642,160.4021,160.4198,3500.0
2017-05-26 12:25:00,180.62,180.77,180.62,180.76,3000.0,160.4021,160.5353,160.4021,160.5264,3000.0
2017-05-26 12:30:00,180.75,180.83,180.73,180.76,1000.0,160.5175,160.5885,160.4997,160.5264,1000.0
2017-05-26 12:35:00,180.85,180.85,180.75,180.79,2820.0,160.6063,160.6063,160.5175,160.553,2820.0
2017-05-26 12:40:00,180.77,180.79,180.73,180.78,1400.0,160.5353,160.553,160.4997,160.5441,1400.0
2017-05-26 12:45:00,180.78,180.8,180.72,180.8,2060.0,160.5441,160.5619,160.4909,160.5619,2060.0
2017-05-26 12:50:00,180.79,181.0,180.79,181.0,2503.0,160.553,160.7395,160.553,160.7395,2503.0
2017-05-26 12:55:00,181.05,181.09,180.99,181.09,2070.0,160.7839,160.8194,160.7306,160.8194,2070.0
2017-05-26 13:00:00,181.1,181.13,181.02,181.13,1800.0,160.8283,160.855,160.7573,160.855,1800.0
2017-05-26 13:05:00,181.11,181.2,181.07,181.2,1400.0,160.8372,160.9171,160.8017,160.9171,1400.0
2017-05-26 13:10:00,181.19,181.19,181.07,181.12,2500.0,160.9083,160.9083,160.8017,160.8461,2500.0
2017-05-26 13:15:00,181.1,181.15,181.06,181.15,2800.0,160.8283,160.8727,160.7928,160.8727,2800.0
2017-05-26 13:20:00,181.17,181.33,181.17,181.31,3600.0,160.8905,161.0326,160.8905,161.0148,3600.0
2017-05-26 13:25:00,181.31,181.49,181.29,181.35,3586.0,161.0148,161.1747,160.9971,161.0503,3586.0
2017-05-26 13:30:00,181.37,181.38,180.98,181.12,3700.0,161.0681,161.077,160.7218,160.8461,3700.0
2017-05-26 13:35:00,181.06,181.11,180.9,180.93,2900.0,160.7928,160.8372,160.6507,160.6774,2900.0
2017-05-26 13:40:00,180.94,181.0,180.88,180.95,3666.0,160.6862,160.7395,160.633,160.6951,3666.0
2017-05-26 13:45:00,180.98,181.01,180.82,180.82,2532.0,160.7218,160.7484,160.5797,160.5797,2532.0
2017-05-26 13:50:00,180.82,180.84,180.77,180.84,2061.0,160.5797,160.5974,160.5353,160.5974,2061.0
2017-05-26 13:55:00,180.83,180.88,180.81,180.88,1849.0,160.5885,160.633,160.5708,160.633,1849.0
2017-05-26 14:00:00,180.89,180.93,180.83,180.91,3629.0,160.6418,160.6774,160.5885,160.6596,3629.0
2017-05-26 14:05:00,180.89,181.0,180.89,181.0,2299.0,160.6418,160.7395,160.6418,160.7395,2299.0
2017-05-26 14:10:00,180.99,181.0,180.82,180.84,7398.0,160.7306,160.7395,160.5797,160.5974,7398.0
2017-05-26 14:15:00,180.9,180.94,180.82,180.93,3100.0,160.6507,160.6862,160.5797,160.6774,3100.0
2017-05-26 14:20:00,180.9,180.92,180.78,180.92,8521.0,160.6507,160.6685,160.5441,160.6685,8521.0
2017-05-26 14:25:00,180.89,180.95,180.86,180.86,8783.0,160.6418,160.6951,160.6152,160.6152,8783.0
2017-05-26 14:30:00,180.84,180.89,180.78,180.86,1650.0,160.5974,160.6418,160.5441,160.6152,1650.0
2017-05-26 14:35:00,180.89,180.89,180.77,180.78,2200.0,160.6418,160.6418,160.5353,160.5441,2200.0
2017-05-26 14:40:00,180.74,180.83,180.74,180.78,2600.0,160.5086,160.5885,160.5086,160.5441,2600.0
2017-05-26 14:45:00,180.75,180.86,180.74,180.86,2800.0,160.5175,160.6152,160.5086,160.6152,2800.0
2017-05-26 14:50:00,180.84,180.95,180.8,180.95,2702.0,160.5974,160.6951,160.5619,160.6951,2702.0
2017-05-26 14:55:00,180.96,181.02,180.88,180.9,3207.0,160.704,160.7573,160.633,160.6507,3207.0
2017-05-26 15:00:00,180.93,180.93,180.85,180.91,2184.0,160.6774,160.6774,160.6063,160.6596,2184.0
2017-05-26 15:05:00,180.91,180.92,180.85,180.92,3100.0,160.6596,160.6685,160.6063,160.6685,3100.0
2017-05-26 15:10:00,180.94,180.95,180.85,180.88,4050.0,160.6862,160.6951,160.6063,160.633,4050.0
2017-05-26 15:15:00,180.9,180.94,180.87,180.88,4006.0,160.6507,160.6862,160.6241,160.633,4006.0
2017-05-26 15:20:00,180.87,180.88,180.73,180.73,5551.0,160.6241,160.633,160.4997,160.4997,5551.0
2017-05-26 15:25:00,180.74,180.76,180.67,180.73,5335.0,160.5086,160.5264,160.4465,160.4997,5335.0
2017-05-26 15:30:00,180.76,181.05,180.74,181.05,7123.0,160.5264,160.7839,160.5086,160.7839,7123.0
2017-05-26 15:35:00,181.04,181.06,180.86,180.99,7903.0,160.775,160.7928,160.6152,160.7306,7903.0
2017-05-26 15:40:00,180.97,181.02,180.91,180.97,9909.0,160.7129,160.7573,160.6596,160.7129,9909.0
2017-05-26 15:45:00,180.98,181.06,180.98,181.02,12368.0,160.7218,160.7928,160.7218,160.7573,12368.0
2017-05-26 15:50:00,181.05,181.11,181.0,181.0,15715.0,160.7839,160.8372,160.7395,160.7395,15715.0
2017-05-26 15:55:00,181.01,181.03,180.85,180.9,43573.0,160.7484,160.7662,160.6063,160.6507,43573.0
2017-05-30 09:30:00,180.03,181.29,180.03,180.48,115640.0,159.8781,160.9971,159.8781,160.2777,115640.0
2017-05-30 09:35:00,180.38,181.19,179.74,181.19,10902.0,160.1889,160.9083,159.6206,160.9083,10902.0
2017-05-30 09:40:00,181.15,181.17,180.51,180.63,15306.0,160.8727,160.8905,160.3044,160.4109,15306.0
2017-05-30 09:45:00,180.53,180.53,179.73,180.15,5955.0,160.3221,160.3221,159.6117,159.9847,5955.0
2017-05-30 09:50:00,180.14,180.33,179.95,180.29,28873.0,159.9758,160.1445,159.8071,160.109,28873.0
2017-05-30 09:55:00,180.27,180.31,180.19,180.24,9971.0,160.0912,160.1268,160.0202,160.0646,9971.0
2017-05-30 10:00:00,180.25,180.64,180.17,180.52,13736.0,160.0735,160.4198,160.0024,160.3132,13736.0
2017-05-30 10:05:00,180.47,180.53,179.95,180.25,8270.0,160.2688,160.3221,159.8071,160.0735,8270.0
2017-05-30 10:10:00,180.09,180.17,179.78,180.04,8874.0,159.9314,160.0024,159.6561,159.887,8874.0
2017-05-30 10:15:00,180.08,180.14,179.88,180.08,4700.0,159.9225,159.9758,159.7449,159.9225,4700.0
2017-05-30 10:20:00,180.19,180.2,180.0,180.03,6053.0,160.0202,160.0291,159.8515,159.8781,6053.0
2017-05-30 10:25:00,179.97,180.16,179.97,180.04,5519.0,159.8248,159.9935,159.8248,159.887,5519.0
2017-05-30 10:30:00,180.09,180.09,179.87,179.92,12619.0,159.9314,159.9314,159.736,159.7804,12619.0
2017-05-30 10:35:00,179.94,180.16,179.88,179.92,7881.0,159.7982,159.9935,159.7449,159.7804,7881.0
2017-05-30 10:40:00,179.89,180.04,179.8,179.84,7789.0,159.7538,159.887,159.6738,159.7094,7789.0
2017-05-30 10:45:00,179.85,179.89,179.71,179.74,2453.0,159.7182,159.7538,159.5939,159.6206,2453.0
2017-05-30 10:50:00,179.71,179.94,179.6,179.78,16382.0,159.5939,159.7982,159.4962,159.6561,16382.0
2017-05-30 10:55:00,179.81,179.88,179.66,179.78,8500.0,159.6827,159.7449,159.5495,159.6561,8500.0
2017-05-30 11:00:00,179.83,179.99,179.74,179.82,34989.0,159.7005,159.8426,159.6206,159.6916,34989.0
2017-05-30 11:05:00,179.81,179.84,179.56,179.56,10479.0,159.6827,159.7094,159.4607,159.4607,10479.0
2017-05-30 11:10:00,179.55,179.65,179.49,179.65,7586.0,159.4518,159.5406,159.3985,159.5406,7586.0
2017-05-30 11:15:00,179.62,179.62,179.5,179.52,1900.0,159.514,159.514,159.4074,159.4252,1900.0
2017-05-30 11:20:00,179.52,179.77,179.49,179.71,6164.0,159.4252,159.6472,159.3985,159.5939,6164.0
2017-05-30 11:25:00,179.7,179.88,179.7,179.88,3852.0,159.585,159.7449,159.585,159.7449,3852.0
2017-05-30 11:30:00,179.88,180.04,179.82,179.88,4155.0,159.7449,159.887,159.6916,159.7449,4155.0
2017-05-30 11:35:00,179.92,180.19,179.92,180.19,5464.0,159.7804,160.0202,159.7804,160.0202,5464.0
2017-05-30 11:40:00,180.19,180.4,180.19,180.4,3710.0,160.0202,160.2067,160.0202,160.2067,3710.0
2017-05-30 11:45:00,180.37,180.78,180.36,180.78,17606.0,160.18,160.5441,160.1712,160.5441,17606.0
2017-05-30 11:50:00,180.71,180.85,180.67,180.85,12131.0,160.482,160.6063,160.4465,160.6063,12131.0
2017-05-30 11:55:00,180.83,180.97,180.77,180.8,11733.0,160.5885,160.7129,160.5353,160.5619,11733.0
2017-05-30 12:00:00,180.8,180.8,180.66,180.66,5800.0,160.5619,160.5619,160.4376,160.4376,5800.0
2017-05-30 12:05:00,180.64,180.91,180.62,180.9,5910.0,160.4198,160.6596,160.4021,160.6507,5910.0
2017-05-30 12:10:00,180.92,180.93,180.81,180.84,7000.0,160.6685,160.6774,160.5708,160.5974,7000.0
2017-05-30 12:15:00,180.84,180.84,180.75,180.77,4807.0,160.5974,160.5974,160.5175,160.5353,4807.0
2017-05-30 12:20:00,180.78,180.86,180.76,180.78,3213.0,160.5441,160.6152,160.5264,160.5441,3213.0
2017-05-30 12:25:00,180.76,180.81,180.74,180.75,2175.0,160.5264,160.5708,160.5086,160.5175,2175.0
2017-05-30 12:30:00,180.75,180.96,180.75,180.96,2851.0,160.5175,160.704,160.5175,160.704,2851.0
2017-05-30 12:35:00,180.92,180.92,180.82,180.83,3100.0,160.6685,160.6685,160.5797,160.5885,3100.0
2017-05-30 12:40:00,180.82,180.94,180.8,180.86,10330.0,160.5797,160.6862,160.5619,160.6152,10330.0
2017-05-30 12:45:00,180.89,180.89,180.8,180.83,5242.0,160.6418,160.6418,160.5619,160.5885,5242.0
2017-05-30 12:50:00,180.83,180.86,180.76,180.86,3300.0,160.5885,160.6152,160.5264,160.6152,3300.0
2017-05-30 12:55:00,180.86,180.93,180.83,180.88,3771.0,160.6152,160.6774,160.5885,160.633,3771.0
2017-05-30 13:00:00,180.9,180.96,180.89,180.96,3815.0,160.6507,160.704,160.6418,160.704,3815.0
2017-05-30 13:05:00,180.92,180.93,180.77,180.77,6008.0,160.6685,160.6774,160.5353,160.5353,6008.0
2017-05-30 13:10:00,180.76,180.8,180.76,180.8,600.0,160.5264,160.5619,160.5264,160.5619,600.0
2017-05-30 13:15:00,180.82,180.83,180.79,180.79,2808.0,160.5797,160.5885,160.553,160.553,2808.0
2017-05-30 13:20:00,180.81,180.92,180.8,180.91,6685.0,160.5708,160.6685,160.5619,160.6596,6685.0
2017-05-30 13:25:00,180.91,180.92,180.85,180.91,3652.0,160.6596,160.6685,160.6063,160.6596,3652.0
2017-05-30 13:30:00,180.88,180.95,180.86,180.93,6900.0,160.633,160.6951,160.6152,160.6774,6900.0
2017-05-30 13:35:00,180.95,181.05,180.9,181.05,5224.0,160.6951,160.7839,160.6507,160.7839,5224.0
2017-05-30 13:40:00,181.05,181.08,180.89,181.08,6616.0,160.7839,160.8106,160.6418,160.8106,6616.0
2017-05-30 13:45:00,181.0,181.01,180.9,180.9,2400.0,160.7395,160.7484,160.6507,160.6507,2400.0
2017-05-30 13:50:00,180.92,180.98,180.78,180.78,6349.0,160.6685,160.7218,160.5441,160.5441,6349.0
2017-05-30 13:55:00,180.78,180.78,180.69,180.7,3303.0,160.5441,160.5441,160.4642,160.4731,3303.0
2017-05-30 14:00:00,180.7,180.77,180.69,180.73,3300.0,160.4731,160.5353,160.4642,160.4997,3300.0
2017-05-30 14:05:00,180.74,180.74,180.52,180.53,5573.0,160.5086,160.5086,160.3132,160.3221,5573.0
2017-05-30 14:10:00,180.55,180.68,180.53,180.65,6892.0,160.3399,160.4553,160.3221,160.4287,6892.0
2017-05-30 14:15:00,180.63,180.71,180.58,180.65,8151.0,160.4109,160.482,160.3665,160.4287,8151.0
2017-05-30 14:20:00,180.65,180.66,180.42,180.48,5600.0,160.4287,160.4376,160.2244,160.2777,5600.0
2017-05-30 14:25:00,180.45,180.51,180.42,180.5,2601.0,160.2511,160.3044,160.2244,160.2955,2601.0
2017-05-30 14:30:00,180.53,180.66,180.53,180.62,3850.0,160.3221,160.4376,160.3221,160.4021,3850.0
2017-05-30 14:35:00,180.59,180.67,180.52,180.62,5640.0,160.3754,160.4465,160.3132,160.4021,5640.0
2017-05-30 14:40:00,180.62,180.64,180.58,180.59,4594.0,160.4021,160.4198,160.3665,160.3754,4594.0
2017-05-30 14:45:00,180.59,180.63,180.55,180.63,4845.0,160.3754,160.4109,160.3399,160.4109,4845.0
2017-05-30 14:50:00,180.66,180.7,180.65,180.7,2919.0,160.4376,160.4731,160.4287,160.4731,2919.0
2017-05-30 14:55:00,180.68,180.72,180.58,180.64,10025.0,160.4553,160.4909,160.3665,160.4198,10025.0
2017-05-30 15:00:00,180.66,180.69,180.54,180.61,4940.0,160.4376,160.4642,160.331,160.3932,4940.0
2017-05-30 15:05:00,180.53,180.58,180.41,180.44,4596.0,160.3221,160.3665,160.2156,160.2422,4596.0
2017-05-30 15:10:00,180.46,180.48,180.32,180.38,6901.0,160.26,160.2777,160.1356,160.1889,6901.0
2017-05-30 15:15:00,180.37,180.47,180.35,180.43,8318.0,160.18,160.2688,160.1623,160.2333,8318.0
2017-05-30 15:20:00,180.42,180.43,180.32,180.37,6414.0,160.2244,160.2333,160.1356,160.18,6414.0
2017-05-30 15:25:00,180.36,180.38,180.32,180.32,5688.0,160.1712,160.1889,160.1356,160.1356,5688.0
2017-05-30 15:30:00,180.31,180.61,180.31,180.59,15635.0,160.1268,160.3932,160.1268,160.3754,15635.0
2017-05-30 15:35:00,180.61,180.66,180.53,180.62,14759.0,160.3932,160.4376,160.3221,160.4021,14759.0
2017-05-30 15:40:00,180.63,180.63,180.51,180.54,16959.0,160.4109,160.4109,160.3044,160.331,16959.0
2017-05-30 15:45:00,180.52,180.54,180.47,180.53,17120.0,160.3132,160.331,160.2688,160.3221,17120.0
2017-05-30 15:50:00,180.54,180.6,180.52,180.54,25285.0,160.331,160.3843,160.3132,160.331,25285.0
2017-05-30 15:55:00,180.54,180.64,180.45,180.52,65784.0,160.331,160.4198,160.2511,160.3132,65784.0
2017-05-31 09:30:00,180.9,180.94,180.52,180.83,16486.0,160.6507,160.6862,160.3132,160.5885,16486.0
2017-05-31 09:35:00,180.93,181.71,180.85,181.61,7044.0,160.6774,161.37,160.6063,161.2812,7044.0
2017-05-31 09:40:00,181.62,181.69,181.44,181.53,5141.0,161.2901,161.3523,161.1303,161.2102,5141.0
2017-05-31 09:45:00,181.54,181.87,181.54,181.75,6955.0,161.2191,161.5121,161.2191,161.4056,6955.0
2017-05-31 09:50:00,181.66,181.72,180.88,181.24,41117.0,161.3256,161.3789,160.633,160.9527,41117.0
2017-05-31 09:55:00,181.21,181.69,181.21,181.47,14500.0,160.926,161.3523,160.926,161.1569,14500.0
2017-05-31 10:00:00,181.62,181.86,181.39,181.86,6900.0,161.2901,161.5033,161.0859,161.5033,6900.0
2017-05-31 10:05:00,181.88,182.13,181.88,182.0,7175.0,161.521,161.743,161.521,161.6276,7175.0
2017-05-31 10:10:00,182.03,182.03,181.72,181.83,5016.0,161.6542,161.6542,161.3789,161.4766,5016.0
2017-05-31 10:15:00,181.86,182.04,181.79,182.04,8788.0,161.5033,161.6631,161.4411,161.6631,8788.0
2017-05-31 10:20:00,182.05,182.2,182.01,182.02,7400.0,161.672,161.8052,161.6365,161.6453,7400.0
2017-05-31 10:25:00,182.05,182.2,181.97,182.09,4401.0,161.672,161.8052,161.6009,161.7075,4401.0
2017-05-31 10:30:00,182.12,182.44,182.05,182.4,11013.0,161.7342,162.0183,161.672,161.9828,11013.0
2017-05-31 10:35:00,182.38,182.38,182.12,182.15,9827.0,161.965,161.965,161.7342,161.7608,9827.0
2017-05-31 10:40:00,182.17,182.41,182.14,182.26,10056.0,161.7786,161.9917,161.7519,161.8585,10056.0
2017-05-31 10:45:00,182.27,182.43,182.24,182.37,7285.0,161.8674,162.0095,161.8407,161.9562,7285.0
2017-05-31 10:50:00,182.36,182.5,182.33,182.42,8589.0,161.9473,162.0716,161.9206,162.0006,8589.0
2017-05-31 10:55:00,182.42,182.73,182.21,182.31,20750.0,162.0006,162.2759,161.8141,161.9029,20750.0
2017-05-31 11:00:00,182.33,182.34,182.17,182.2,6400.0,161.9206,161.9295,161.7786,161.8052,6400.0
2017-05-31 11:05:00,182.2,182.28,182.1,182.17,15840.0,161.8052,161.8762,161.7164,161.7786,15840.0
2017-05-31 11:10:00,182.13,182.2,182.03,182.09,5896.0,161.743,161.8052,161.6542,161.7075,5896.0
2017-05-31 11:15:00,182.06,182.13,181.92,182.04,4124.0,161.6809,161.743,161.5565,161.6631,4124.0
2017-05-31 11:20:00,182.0,182.07,181.95,182.07,3400.0,161.6276,161.6897,161.5832,161.6897,3400.0
2017-05-31 11:25:00,182.1,182.14,181.75,181.92,5783.0,161.7164,161.7519,161.4056,161.5565,5783.0
2017-05-31 11:30:00,181.92,182.58,181.9,182.35,44262.0,161.5565,162.1427,161.5388,161.9384,44262.0
2017-05-31 11:35:00,182.42,182.42,182.28,182.37,12551.0,162.0006,162.0006,161.8762,161.9562,12551.0
2017-05-31 11:40:00,182.33,182.49,182.29,182.37,3684.0,161.9206,162.0627,161.8851,161.9562,3684.0
2017-05-31 11:45:00,182.37,182.59,182.31,182.41,6910.0,161.9562,162.1515,161.9029,161.9917,6910.0
2017-05-31 11:50:00,182.44,182.7,182.4,182.7,5850.0,162.0183,162.2492,161.9828,162.2492,5850.0
2017-05-31 11:55:00,182.64,182.65,182.49,182.64,4406.0,162.1959,162.2048,162.0627,162.1959,4406.0
2017-05-31 12:00:00,182.67,182.75,182.61,182.75,6040.0,162.2226,162.2936,162.1693,162.2936,6040.0
2017-05-31 12:05:00,182.75,182.75,182.5,182.59,7602.0,162.2936,162.2936,162.0716,162.1515,7602.0
2017-05-31 12:10:00,182.59,182.68,182.49,182.64,8234.0,162.1515,162.2315,162.0627,162.1959,8234.0
2017-05-31 12:15:00,182.59,182.72,182.55,182.69,6547.0,162.1515,162.267,162.116,162.2403,6547.0
2017-05-31 12:20:00,182.67,182.68,182.42,182.43,7256.0,162.2226,162.2315,162.0006,162.0095,7256.0
2017-05-31 12:25:00,182.46,182.48,182.29,182.45,5379.0,162.0361,162.0539,161.8851,162.0272,5379.0
2017-05-31 12:30:00,182.45,182.62,182.43,182.62,3786.0,162.0272,162.1782,162.0095,162.1782,3786.0
2017-05-31 12:35:00,182.56,182.6,182.44,182.5,1863.0,162.1249,162.1604,162.0183,162.0716,1863.0
2017-05-31 12:40:00,182.49,182.52,182.34,182.44,7924.0,162.0627,162.0894,161.9295,162.0183,7924.0
2017-05-31 12:45:00,182.46,182.55,182.4,182.55,12284.0,162.0361,162.116,161.9828,162.116,12284.0
2017-05-31 12:50:00,182.5,182.57,182.46,182.48,4230.0,162.0716,162.1338,162.0361,162.0539,4230.0
2017-05-31 12:55:00,182.42,182.49,182.39,182.45,5921.0,162.0006,162.0627,161.9739,162.0272,5921.0
2017-05-31 13:00:00,182.53,182.56,182.47,182.53,3801.0,162.0983,162.1249,162.045,162.0983,3801.0
2017-05-31 13:05:00,182.49,182.49,182.32,182.35,3031.0,162.0627,162.0627,161.9118,161.9384,3031.0
2017-05-31 13:10:00,182.36,182.51,182.33,182.47,4812.0,161.9473,162.0805,161.9206,162.045,4812.0
2017-05-31 13:15:00,182.47,182.69,182.42,182.58,15049.0,162.045,162.2403,162.0006,162.1427,15049.0
2017-05-31 13:20:00,182.58,182.58,182.41,182.53,1900.0,162.1427,162.1427,161.9917,162.0983,1900.0
2017-05-31 13:25:00,182.47,182.6,182.36,182.36,7399.0,162.045,162.1604,161.9473,161.9473,7399.0
2017-05-31 13:30:00,182.42,182.57,182.39,182.42,7996.0,162.0006,162.1338,161.9739,162.0006,7996.0
2017-05-31 13:35:00,182.43,182.5,182.39,182.44,3352.0,162.0095,162.0716,161.9739,162.0183,3352.0
2017-05-31 13:40:00,182.5,182.6,182.49,182.6,2943.0,162.0716,162.1604,162.0627,162.1604,2943.0
2017-05-31 13:45:00,182.56,182.56,182.34,182.46,6859.0,162.1249,162.1249,161.9295,162.0361,6859.0
2017-05-31 13:50:00,182.43,182.6,182.29,182.51,4702.0,162.0095,162.1604,161.8851,162.0805,4702.0
2017-05-31 13:55:00,182.47,182.61,182.34,182.61,5612.0,162.045,162.1693,161.9295,162.1693,5612.0
2017-05-31 14:00:00,182.6,182.6,182.37,182.56,5525.0,162.1604,162.1604,161.9562,162.1249,5525.0
2017-05-31 14:05:00,182.52,182.57,182.4,182.45,6141.0,162.0894,162.1338,161.9828,162.0272,6141.0
2017-05-31 14:10:00,182.43,182.53,182.34,182.39,5640.0,162.0095,162.0983,161.9295,161.9739,5640.0
2017-05-31 14:15:00,182.41,182.41,182.26,182.27,8707.0,161.9917,161.9917,161.8585,161.8674,8707.0
2017-05-31 14:20:00,182.3,182.36,182.06,182.06,10733.0,161.894,161.9473,161.6809,161.6809,10733.0
2017-05-31 14:25:00,182.06,182.2,181.98,182.19,4500.0,161.6809,161.8052,161.6098,161.7963,4500.0
2017-05-31 14:30:00,182.29,182.5,182.26,182.46,10892.0,161.8851,162.0716,161.8585,162.0361,10892.0
2017-05-31 14:35:00,182.46,182.64,182.41,182.5,14913.0,162.0361,162.1959,161.9917,162.0716,14913.0
2017-05-31 14:40:00,182.49,182.71,182.47,182.53,9430.0,162.0627,162.2581,162.045,162.0983,9430.0
2017-05-31 14:45:00,182.56,182.68,182.54,182.62,8975.0,162.1249,162.2315,162.1071,162.1782,8975.0
2017-05-31 14:50:00,182.64,182.74,182.54,182.7,10653.0,162.1959,162.2848,162.1071,162.2492,10653.0
2017-05-31 14:55:00,182.67,182.79,182.63,182.77,11543.0,162.2226,162.3292,162.1871,162.3114,11543.0
2017-05-31 15:00:00,182.79,182.87,182.65,182.67,13962.0,162.3292,162.4002,162.2048,162.2226,13962.0
2017-05-31 15:05:00,182.67,182.75,182.63,182.73,10573.0,162.2226,162.2936,162.1871,162.2759,10573.0
2017-05-31 15:10:00,182.68,182.71,182.57,182.69,11854.0,162.2315,162.2581,162.1338,162.2403,11854.0
2017-05-31 15:15:00,182.69,182.81,182.64,182.75,9767.0,162.2403,162.3469,162.1959,162.2936,9767.0
2017-05-31 15:20:00,182.75,182.79,182.71,182.72,11626.0,162.2936,162.3292,162.2581,162.267,11626.0
2017-05-31 15:25:00,182.72,182.8,182.71,182.73,13986.0,162.267,162.338,162.2581,162.2759,13986.0
2017-05-31 15:30:00,182.75,182.83,182.71,182.76,16692.0,162.2936,162.3647,162.2581,162.3025,16692.0
2017-05-31 15:35:00,182.76,182.78,182.71,182.77,19896.0,162.3025,162.3203,162.2581,162.3114,19896.0
2017-05-31 15:40:00,182.76,182.85,182.53,182.54,31362.0,162.3025,162.3824,162.0983,162.1071,31362.0
2017-05-31 15:45:00,182.52,182.81,182.45,182.79,30466.0,162.0894,162.3469,162.0272,162.3292,30466.0
2017-05-31 15:50:00,182.79,182.95,182.73,182.79,37857.0,162.3292,162.4712,162.2759,162.3292,37857.0
2017-05-31 15:55:00,182.8,182.88,182.61,182.75,69534.0,162.338,162.4091,162.1693,162.2936,69534.0
2017-06-01 09:30:00,183.32,183.32,182.8,182.88,30847.0,162.7998,162.7998,162.338,162.4091,30847.0
2017-06-01 09:35:00,182.85,183.32,182.85,183.12,14519.0,162.3824,162.7998,162.3824,162.6222,14519.0
2017-06-01 09:40:00,183.08,183.25,183.08,183.24,20927.0,162.5867,162.7377,162.5867,162.7288,20927.0
2017-06-01 09:45:00,183.26,183.48,183.19,183.37,5650.0,162.7465,162.9419,162.6844,162.8442,5650.0
2017-06-01 09:50:00,183.43,183.43,182.81,182.85,46457.0,162.8975,162.8975,162.3469,162.3824,46457.0
2017-06-01 09:55:00,182.95,182.95,182.5,182.65,10945.0,162.4712,162.4712,162.0716,162.2048,10945.0
2017-06-01 10:00:00,182.68,183.12,182.63,183.09,7167.0,162.2315,162.6222,162.1871,162.5956,7167.0
2017-06-01 10:05:00,183.06,183.14,182.97,183.14,14198.0,162.5689,162.64,162.489,162.64,14198.0
2017-06-01 10:10:00,183.14,183.33,183.05,183.17,11043.0,162.64,162.8087,162.56,162.6666,11043.0
2017-06-01 10:15:00,183.07,183.13,182.9,183.11,13248.0,162.5778,162.6311,162.4268,162.6133,13248.0
2017-06-01 10:20:00,183.09,183.21,183.04,183.15,8925.0,162.5956,162.7021,162.5512,162.6489,8925.0
2017-06-01 10:25:00,183.15,183.37,183.07,183.25,24268.0,162.6489,162.8442,162.5778,162.7377,24268.0
2017-06-01 10:30:00,183.24,183.25,183.07,183.22,10438.0,162.7288,162.7377,162.5778,162.711,10438.0
2017-06-01 10:35:00,183.18,183.22,182.81,182.87,26425.0,162.6755,162.711,162.3469,162.4002,26425.0
2017-06-01 10:40:00,182.78,183.05,182.78,183.04,3905.0,162.3203,162.56,162.3203,162.5512,3905.0
2017-06-01 10:45:00,183.02,183.17,182.88,183.11,8921.0,162.5334,162.6666,162.4091,162.6133,8921.0
2017-06-01 10:50:00,183.11,183.15,182.87,183.04,18705.0,162.6133,162.6489,162.4002,162.5512,18705.0
2017-06-01 10:55:00,182.98,183.05,182.92,183.01,5759.0,162.4979,162.56,162.4446,162.5245,5759.0
2017-06-01 11:00:00,183.02,183.02,182.64,182.7,16078.0,162.5334,162.5334,162.1959,162.2492,16078.0
2017-06-01 11:05:00,182.71,182.79,182.59,182.68,6753.0,162.2581,162.3292,162.1515,162.2315,6753.0
2017-06-01 11:10:00,182.61,182.65,182.39,182.52,8390.0,162.1693,162.2048,161.9739,162.0894,8390.0
2017-06-01 11:15:00,182.57,182.86,182.53,182.73,7588.0,162.1338,162.3913,162.0983,162.2759,7588.0
2017-06-01 11:20:00,182.74,182.85,182.74,182.79,5246.0,162.2848,162.3824,162.2848,162.3292,5246.0
2017-06-01 11:25:00,182.89,182.96,182.81,182.9,5200.0,162.418,162.4801,162.3469,162.4268,5200.0
2017-06-01 11:30:00,182.94,182.97,182.88,182.88,10126.0,162.4624,162.489,162.4091,162.4091,10126.0
2017-06-01 11:35:00,182.9,183.02,182.89,182.97,10271.0,162.4268,162.5334,162.418,162.489,10271.0
2017-06-01 11:40:00,182.98,183.22,182.94,183.19,6779.0,162.4979,162.711,162.4624,162.6844,6779.0
2017-06-01 11:45:00,183.2,183.22,183.07,183.09,5632.0,162.6933,162.711,162.5778,162.5956,5632.0
2017-06-01 11:50:00,183.05,183.26,183.0,183.25,4153.0,162.56,162.7465,162.5156,162.7377,4153.0
2017-06-01 11:55:00,183.32,183.46,183.26,183.46,3912.0,162.7998,162.9242,162.7465,162.9242,3912.0
2017-06-01 12:00:00,183.43,183.58,183.42,183.58,5852.0,162.8975,163.0307,162.8886,163.0307,5852.0
2017-06-01 12:05:00,183.54,183.54,183.45,183.51,1829.0,162.9952,162.9952,162.9153,162.9686,1829.0
2017-06-01 12:10:00,183.5,183.62,183.42,183.58,9256.0,162.9597,163.0662,162.8886,163.0307,9256.0
2017-06-01 12:15:00,183.6,183.94,183.6,183.79,12382.0,163.0485,163.3504,163.0485,163.2172,12382.0
2017-06-01 12:20:00,183.83,183.94,183.77,183.94,4600.0,163.2527,163.3504,163.1995,163.3504,4600.0
2017-06-01 12:25:00,183.92,184.13,183.88,184.13,10548.0,163.3327,163.5192,163.2971,163.5192,10548.0
2017-06-01 12:30:00,184.14,184.34,184.12,184.3,11750.0,163.528,163.7057,163.5103,163.6701,11750.0
2017-06-01 12:35:00,184.31,184.35,184.25,184.3,16971.0,163.679,163.7145,163.6257,163.6701,16971.0
2017-06-01 12:40:00,184.3,184.31,184.08,184.08,11800.0,163.6701,163.679,163.4748,163.4748,11800.0
2017-06-01 12:45:00,184.11,184.12,183.86,183.91,7318.0,163.5014,163.5103,163.2794,163.3238,7318.0
2017-06-01 12:50:00,183.9,184.07,183.87,184.05,5075.0,163.3149,163.4659,163.2883,163.4481,5075.0
2017-06-01 12:55:00,184.13,184.13,184.0,184.03,6359.0,163.5192,163.5192,163.4037,163.4304,6359.0
2017-06-01 13:00:00,184.0,184.1,183.9,183.97,5661.0,163.4037,163.4925,163.3149,163.3771,5661.0
2017-06-01 13:05:00,183.98,183.98,183.78,183.82,3567.0,163.3859,163.3859,163.2083,163.2439,3567.0
2017-06-01 13:10:00,183.82,183.86,183.72,183.75,9241.0,163.2439,163.2794,163.1551,163.1817,9241.0
2017-06-01 13:15:00,183.76,183.85,183.76,183.76,4460.0,163.1906,163.2705,163.1906,163.1906,4460.0
2017-06-01 13:20:00,183.76,183.76,183.64,183.64,4097.0,163.1906,163.1906,163.084,163.084,4097.0
2017-06-01 13:25:00,183.7,183.72,183.65,183.65,1200.0,163.1373,163.1551,163.0929,163.0929,1200.0
2017-06-01 13:30:00,183.69,183.76,183.64,183.76,5606.0,163.1284,163.1906,163.084,163.1906,5606.0
2017-06-01 13:35:00,183.71,183.83,183.7,183.7,5183.0,163.1462,163.2527,163.1373,163.1373,5183.0
2017-06-01 13:40:00,183.71,183.74,183.55,183.55,4091.0,163.1462,163.1728,163.0041,163.0041,4091.0
2017-06-01 13:45:00,183.51,183.63,183.51,183.63,3375.0,162.9686,163.0751,162.9686,163.0751,3375.0
2017-06-01 13:50:00,183.65,183.65,183.53,183.53,2784.0,163.0929,163.0929,162.9863,162.9863,2784.0
2017-06-01 13:55:00,183.53,183.58,183.5,183.5,1750.0,162.9863,163.0307,162.9597,162.9597,1750.0
2017-06-01 14:00:00,183.53,183.57,183.51,183.57,2744.0,162.9863,163.0218,162.9686,163.0218,2744.0
2017-06-01 14:05:00,183.57,183.73,183.57,183.73,1978.0,163.0218,163.1639,163.0218,163.1639,1978.0
2017-06-01 14:10:00,183.72,183.87,183.7,183.81,8167.0,163.1551,163.2883,163.1373,163.235,8167.0
2017-06-01 14:15:00,183.81,183.86,183.8,183.8,2282.0,163.235,163.2794,163.2261,163.2261,2282.0
2017-06-01 14:20:00,183.83,183.83,183.69,183.71,4360.0,163.2527,163.2527,163.1284,163.1462,4360.0
2017-06-01 14:25:00,183.7,183.79,183.7,183.78,2977.0,163.1373,163.2172,163.1373,163.2083,2977.0
2017-06-01 14:30:00,183.78,183.79,183.71,183.76,5835.0,163.2083,163.2172,163.1462,163.1906,5835.0
2017-06-01 14:35:00,183.76,183.8,183.73,183.75,5305.0,163.1906,163.2261,163.1639,163.1817,5305.0
2017-06-01 14:40:00,183.75,183.79,183.75,183.76,2901.0,163.1817,163.2172,163.1817,163.1906,2901.0
2017-06-01 14:45:00,183.76,183.86,183.74,183.86,3300.0,163.1906,163.2794,163.1728,163.2794,3300.0
2017-06-01 14:50:00,183.87,183.88,183.83,183.85,4100.0,163.2883,163.2971,163.2527,163.2705,4100.0
2017-06-01 14:55:00,183.86,183.87,183.81,183.85,3673.0,163.2794,163.2883,163.235,163.2705,3673.0
2017-06-01 15:00:00,183.85,183.85,183.58,183.62,4912.0,163.2705,163.2705,163.0307,163.0662,4912.0
2017-06-01 15:05:00,183.57,183.75,183.54,183.7,5437.0,163.0218,163.1817,162.9952,163.1373,5437.0
2017-06-01 15:10:00,183.73,183.82,183.65,183.69,3259.0,163.1639,163.2439,163.0929,163.1284,3259.0
2017-06-01 15:15:00,183.65,183.71,183.59,183.71,3468.0,163.0929,163.1462,163.0396,163.1462,3468.0
2017-06-01 15:20:00,183.69,183.98,183.69,183.98,4148.0,163.1284,163.3859,163.1284,163.3859,4148.0
2017-06-01 15:25:00,183.97,183.97,183.83,183.83,8183.0,163.3771,163.3771,163.2527,163.2527,8183.0
2017-06-01 15:30:00,183.84,183.93,183.8,183.92,8321.0,163.2616,163.3415,163.2261,163.3327,8321.0
2017-06-01 15:35:00,183.96,183.96,183.9,183.92,8563.0,163.3682,163.3682,163.3149,163.3327,8563.0
2017-06-01 15:40:00,183.92,184.22,183.91,184.22,16906.0,163.3327,163.5991,163.3238,163.5991,16906.0
2017-06-01 15:45:00,184.22,184.43,184.21,184.39,19105.0,163.5991,163.7856,163.5902,163.7501,19105.0
2017-06-01 15:50:00,184.38,184.42,184.32,184.33,30031.0,163.7412,163.7767,163.6879,163.6968,30031.0
2017-06-01 15:55:00,184.33,184.66,184.32,184.62,55549.0,163.6968,163.9898,163.6879,163.9543,55549.0
2017-06-02 09:30:00,185.72,185.72,184.8,185.3,20954.0,164.9312,164.9312,164.1142,164.5582,20954.0
2017-06-02 09:35:00,185.29,186.46,185.29,185.56,25263.0,164.5493,165.5883,164.5493,164.7891,25263.0
2017-06-02 09:40:00,185.73,185.83,185.51,185.67,9135.0,164.9401,165.0289,164.7447,164.8868,9135.0
2017-06-02 09:45:00,185.73,185.74,185.32,185.47,10400.0,164.9401,164.9489,164.576,164.7092,10400.0
2017-06-02 09:50:00,185.38,185.38,184.87,185.04,3425.0,164.6292,164.6292,164.1763,164.3273,3425.0
2017-06-02 09:55:00,184.97,185.64,184.97,185.54,5989.0,164.2651,164.8601,164.2651,164.7713,5989.0
2017-06-02 10:00:00,185.5,185.55,185.2,185.21,8372.0,164.7358,164.7802,164.4694,164.4783,8372.0
2017-06-02 10:05:00,185.25,185.61,185.11,185.44,8225.0,164.5138,164.8335,164.3895,164.6825,8225.0
2017-06-02 10:10:00,185.41,185.52,185.24,185.24,4820.0,164.6559,164.7536,164.5049,164.5049,4820.0
2017-06-02 10:15:00,185.23,185.36,185.21,185.32,6802.0,164.496,164.6115,164.4783,164.576,6802.0
2017-06-02 10:20:00,185.23,185.66,185.23,185.48,4650.0,164.496,164.8779,164.496,164.718,4650.0
2017-06-02 10:25:00,185.36,185.39,185.03,185.33,2505.0,164.6115,164.6381,164.3184,164.5848,2505.0
2017-06-02 10:30:00,185.35,185.36,185.1,185.15,2913.0,164.6026,164.6115,164.3806,164.425,2913.0
2017-06-02 10:35:00,185.2,185.23,185.01,185.01,1650.0,164.4694,164.496,164.3007,164.3007,1650.0
2017-06-02 10:40:00,185.01,185.22,184.99,185.04,4479.0,164.3007,164.4871,164.2829,164.3273,4479.0
2017-06-02 10:45:00,185.02,185.2,184.99,185.07,2923.0,164.3095,164.4694,164.2829,164.3539,2923.0
2017-06-02 10:50:00,185.11,185.36,185.1,185.35,6137.0,164.3895,164.6115,164.3806,164.6026,6137.0
2017-06-02 10:55:00,185.37,185.42,185.21,185.21,2000.0,164.6204,164.6648,164.4783,164.4783,2000.0
2017-06-02 11:00:00,185.3,185.41,185.28,185.41,2143.0,164.5582,164.6559,164.5404,164.6559,2143.0
2017-06-02 11:05:00,185.34,185.37,185.23,185.24,2351.0,164.5937,164.6204,164.496,164.5049,2351.0
2017-06-02 11:10:00,185.23,185.39,185.18,185.29,4100.0,164.496,164.6381,164.4516,164.5493,4100.0
2017-06-02 11:15:00,185.29,185.48,185.26,185.48,11535.0,164.5493,164.718,164.5227,164.718,11535.0
2017-06-02 11:20:00,185.53,185.61,185.38,185.38,4713.0,164.7624,164.8335,164.6292,164.6292,4713.0
2017-06-02 11:25:00,185.42,185.49,185.34,185.49,3300.0,164.6648,164.7269,164.5937,164.7269,3300.0
2017-06-02 11:30:00,185.58,185.58,185.5,185.52,1200.0,164.8069,164.8069,164.7358,164.7536,1200.0
2017-06-02 11:35:00,185.57,185.72,185.56,185.66,2706.0,164.798,164.9312,164.7891,164.8779,2706.0
2017-06-02 11:40:00,185.62,185.62,185.43,185.43,2650.0,164.8424,164.8424,164.6736,164.6736,2650.0
2017-06-02 11:45:00,185.43,185.43,185.2,185.24,3000.0,164.6736,164.6736,164.4694,164.5049,3000.0
2017-06-02 11:50:00,185.25,185.52,185.19,185.52,3542.0,164.5138,164.7536,164.4605,164.7536,3542.0
2017-06-02 11:55:00,185.53,185.54,185.41,185.41,1835.0,164.7624,164.7713,164.6559,164.6559,1835.0
2017-06-02 12:00:00,185.4,185.51,185.39,185.5,2833.0,164.647,164.7447,164.6381,164.7358,2833.0
2017-06-02 12:05:00,185.44,185.45,185.28,185.33,3072.0,164.6825,164.6914,164.5404,164.5848,3072.0
2017-06-02 12:10:00,185.37,185.37,185.17,185.31,7809.0,164.6204,164.6204,164.4427,164.5671,7809.0
2017-06-02 12:15:00,185.3,185.43,185.3,185.35,4451.0,164.5582,164.6736,164.5582,164.6026,4451.0
2017-06-02 12:20:00,185.35,185.35,185.21,185.35,4638.0,164.6026,164.6026,164.4783,164.6026,4638.0
2017-06-02 12:25:00,185.29,185.34,185.2,185.3,3225.0,164.5493,164.5937,164.4694,164.5582,3225.0
2017-06-02 12:30:00,185.32,185.37,185.23,185.26,5686.0,164.576,164.6204,164.496,164.5227,5686.0
2017-06-02 12:35:00,185.27,185.3,185.21,185.26,3670.0,164.5316,164.5582,164.4783,164.5227,3670.0
2017-06-02 12:40:00,185.27,185.28,185.14,185.21,7904.0,164.5316,164.5404,164.4161,164.4783,7904.0
2017-06-02 12:45:00,185.13,185.13,185.06,185.06,1200.0,164.4072,164.4072,164.3451,164.3451,1200.0
2017-06-02 12:50:00,185.06,185.06,184.91,185.0,13233.0,164.3451,164.3451,164.2118,164.2918,13233.0
2017-06-02 12:55:00,184.93,184.94,184.86,184.89,2200.0,164.2296,164.2385,164.1674,164.1941,2200.0
2017-06-02 13:00:00,184.92,185.02,184.77,184.81,8059.0,164.2207,164.3095,164.0875,164.123,8059.0
2017-06-02 13:05:00,184.83,184.84,184.7,184.81,2100.0,164.1408,164.1497,164.0254,164.123,2100.0
2017-06-02 13:10:00,184.73,184.81,184.64,184.66,3517.0,164.052,164.123,163.9721,163.9898,3517.0
2017-06-02 13:15:00,184.7,184.71,184.65,184.67,1452.0,164.0254,164.0342,163.981,163.9987,1452.0
2017-06-02 13:20:00,184.71,184.76,184.7,184.76,1000.0,164.0342,164.0786,164.0254,164.0786,1000.0
2017-06-02 13:25:00,184.75,184.75,184.69,184.75,1710.0,164.0698,164.0698,164.0165,164.0698,1710.0
2017-06-02 13:30:00,184.73,184.86,184.69,184.77,2708.0,164.052,164.1674,164.0165,164.0875,2708.0
2017-06-02 13:35:00,184.74,184.92,184.74,184.82,3665.0,164.0609,164.2207,164.0609,164.1319,3665.0
2017-06-02 13:40:00,184.85,184.92,184.8,184.8,1319.0,164.1586,164.2207,164.1142,164.1142,1319.0
2017-06-02 13:45:00,184.88,184.88,184.81,184.82,800.0,164.1852,164.1852,164.123,164.1319,800.0
2017-06-02 13:50:00,184.85,184.86,184.81,184.85,2578.0,164.1586,164.1674,164.123,164.1586,2578.0
2017-06-02 13:55:00,184.83,184.84,184.67,184.67,1320.0,164.1408,164.1497,163.9987,163.9987,1320.0
2017-06-02 14:00:00,184.66,184.66,184.42,184.49,11650.0,163.9898,163.9898,163.7767,163.8389,11650.0
2017-06-02 14:05:00,184.48,184.48,184.42,184.45,1200.0,163.83,163.83,163.7767,163.8033,1200.0
2017-06-02 14:10:00,184.43,184.43,184.3,184.33,9058.0,163.7856,163.7856,163.6701,163.6968,9058.0
2017-06-02 14:15:00,184.34,184.39,184.23,184.23,4922.0,163.7057,163.7501,163.608,163.608,4922.0
2017-06-02 14:20:00,184.31,184.31,184.18,184.3,3203.0,163.679,163.679,163.5636,163.6701,3203.0
2017-06-02 14:25:00,184.26,184.32,184.17,184.19,1845.0,163.6346,163.6879,163.5547,163.5724,1845.0
2017-06-02 14:30:00,184.23,184.31,184.23,184.28,3500.0,163.608,163.679,163.608,163.6524,3500.0
2017-06-02 14:35:00,184.19,184.29,184.19,184.29,2287.0,163.5724,163.6612,163.5724,163.6612,2287.0
2017-06-02 14:40:00,184.33,184.34,184.24,184.24,2926.0,163.6968,163.7057,163.6168,163.6168,2926.0
2017-06-02 14:45:00,184.25,184.28,184.24,184.26,3400.0,163.6257,163.6524,163.6168,163.6346,3400.0
2017-06-02 14:50:00,184.26,184.35,184.26,184.35,3241.0,163.6346,163.7145,163.6346,163.7145,3241.0
2017-06-02 14:55:00,184.27,184.36,184.24,184.36,2900.0,163.6435,163.7234,163.6168,163.7234,2900.0
2017-06-02 15:00:00,184.36,184.51,184.32,184.51,2000.0,163.7234,163.8566,163.6879,163.8566,2000.0
2017-06-02 15:05:00,184.48,184.48,184.38,184.42,3346.0,163.83,163.83,163.7412,163.7767,3346.0
2017-06-02 15:10:00,184.43,184.65,184.42,184.62,5938.0,163.7856,163.981,163.7767,163.9543,5938.0
2017-06-02 15:15:00,184.62,184.73,184.61,184.73,4553.0,163.9543,164.052,163.9454,164.052,4553.0
2017-06-02 15:20:00,184.73,184.77,184.62,184.64,5730.0,164.052,164.0875,163.9543,163.9721,5730.0
2017-06-02 15:25:00,184.64,184.66,184.46,184.56,7000.0,163.9721,163.9898,163.8122,163.901,7000.0
2017-06-02 15:30:00,184.54,184.68,184.54,184.68,6619.0,163.8833,164.0076,163.8833,164.0076,6619.0
2017-06-02 15:35:00,184.73,184.75,184.68,184.69,9148.0,164.052,164.0698,164.0076,164.0165,9148.0
2017-06-02 15:40:00,184.69,184.7,184.52,184.55,8637.0,164.0165,164.0254,163.8655,163.8921,8637.0
2017-06-02 15:45:00,184.58,184.69,184.56,184.61,18339.0,163.9188,164.0165,163.901,163.9454,18339.0
2017-06-02 15:50:00,184.64,184.75,184.63,184.7,18559.0,163.9721,164.0698,163.9632,164.0254,18559.0
2017-06-02 15:55:00,184.69,184.78,184.43,184.57,49013.0,164.0165,164.0964,163.7856,163.9099,49013.0
2017-06-05 09:30:00,184.24,184.57,183.42,183.45,26370.0,163.6168,163.9099,162.8886,162.9153,26370.0
2017-06-05 09:35:00,183.5,183.66,183.35,183.37,8352.0,162.9597,163.1018,162.8265,162.8442,8352.0
2017-06-05 09:40:00,183.46,183.55,183.22,183.22,5632.0,162.9242,163.0041,162.711,162.711,5632.0
2017-06-05 09:45:00,183.32,183.48,183.27,183.39,2710.0,162.7998,162.9419,162.7554,162.862,2710.0
2017-06-05 09:50:00,183.42,183.42,183.03,183.11,9133.0,162.8886,162.8886,162.5423,162.6133,9133.0
2017-06-05 09:55:00,183.06,183.28,183.06,183.19,2300.0,162.5689,162.7643,162.5689,162.6844,2300.0
2017-06-05 10:00:00,183.22,183.33,183.17,183.2,9488.0,162.711,162.8087,162.6666,162.6933,9488.0
2017-06-05 10:05:00,183.18,183.22,183.05,183.08,3670.0,162.6755,162.711,162.56,162.5867,3670.0
2017-06-05 10:10:00,183.05,183.43,183.04,183.35,3900.0,162.56,162.8975,162.5512,162.8265,3900.0
2017-06-05 10:15:00,183.4,183.42,183.33,183.42,1700.0,162.8709,162.8886,162.8087,162.8886,1700.0
2017-06-05 10:20:00,183.43,183.54,183.25,183.32,6663.0,162.8975,162.9952,162.7377,162.7998,6663.0
2017-06-05 10:25:00,183.33,183.47,183.29,183.36,15679.0,162.8087,162.933,162.7732,162.8353,15679.0
2017-06-05 10:30:00,183.29,183.3,183.14,183.18,2586.0,162.7732,162.7821,162.64,162.6755,2586.0
2017-06-05 10:35:00,183.26,183.41,183.22,183.22,3100.0,162.7465,162.8798,162.711,162.711,3100.0
2017-06-05 10:40:00,183.26,183.26,182.98,182.98,3498.0,162.7465,162.7465,162.4979,162.4979,3498.0
2017-06-05 10:45:00,182.95,183.06,182.89,182.96,5447.0,162.4712,162.5689,162.418,162.4801,5447.0
2017-06-05 10:50:00,182.91,182.99,182.87,182.92,2300.0,162.4357,162.5068,162.4002,162.4446,2300.0
2017-06-05 10:55:00,182.94,182.95,182.83,182.83,4840.0,162.4624,162.4712,162.3647,162.3647,4840.0
2017-06-05 11:00:00,182.8,182.87,182.67,182.67,10192.0,162.338,162.4002,162.2226,162.2226,10192.0
2017-06-05 11:05:00,182.69,182.85,182.62,182.63,15882.0,162.2403,162.3824,162.1782,162.1871,15882.0
2017-06-05 11:10:00,182.59,182.87,182.59,182.85,5179.0,162.1515,162.4002,162.1515,162.3824,5179.0
2017-06-05 11:15:00,182.89,182.89,182.68,182.73,4652.0,162.418,162.418,162.2315,162.2759,4652.0
2017-06-05 11:20:00,182.73,182.78,182.61,182.72,6996.0,162.2759,162.3203,162.1693,162.267,6996.0
2017-06-05 11:25:00,182.69,182.75,182.67,182.74,4357.0,162.2403,162.2936,162.2226,162.2848,4357.0
2017-06-05 11:30:00,182.67,182.7,182.58,182.65,3982.0,162.2226,162.2492,162.1427,162.2048,3982.0
2017-06-05 11:35:00,182.71,182.71,182.58,182.62,2446.0,162.2581,162.2581,162.1427,162.1782,2446.0
2017-06-05 11:40:00,182.61,182.64,182.56,182.57,6002.0,162.1693,162.1959,162.1249,162.1338,6002.0
2017-06-05 11:45:00,182.54,182.97,182.54,182.97,4401.0,162.1071,162.489,162.1071,162.489,4401.0
2017-06-05 11:50:00,183.0,183.17,182.96,183.17,7500.0,162.5156,162.6666,162.4801,162.6666,7500.0
2017-06-05 11:55:00,183.2,183.4,183.17,183.34,6800.0,162.6933,162.8709,162.6666,162.8176,6800.0
2017-06-05 12:00:00,183.37,183.4,183.27,183.27,1955.0,162.8442,162.8709,162.7554,162.7554,1955.0
2017-06-05 12:05:00,183.32,183.35,183.25,183.3,3117.0,162.7998,162.8265,162.7377,162.7821,3117.0
2017-06-05 12:10:00,183.35,183.37,183.3,183.37,6152.0,162.8265,162.8442,162.7821,162.8442,6152.0
2017-06-05 12:15:00,183.4,183.48,183.39,183.48,4155.0,162.8709,162.9419,162.862,162.9419,4155.0
2017-06-05 12:20:00,183.4,183.48,183.33,183.46,3400.0,162.8709,162.9419,162.8087,162.9242,3400.0
2017-06-05 12:25:00,183.5,183.51,183.4,183.4,2336.0,162.9597,162.9686,162.8709,162.8709,2336.0
2017-06-05 12:30:00,183.46,183.55,183.44,183.55,1200.0,162.9242,163.0041,162.9064,163.0041,1200.0
2017-06-05 12:35:00,183.58,183.61,183.55,183.56,532.0,163.0307,163.0574,163.0041,163.013,532.0
2017-06-05 12:40:00,183.48,183.58,183.45,183.46,1600.0,162.9419,163.0307,162.9153,162.9242,1600.0
2017-06-05 12:45:00,183.46,183.46,183.46,183.46,0.0,162.9242,162.9242,162.9242,162.9242,0.0
2017-06-05 12:50:00,183.44,183.51,183.4,183.41,2700.0,162.9064,162.9686,162.8709,162.8798,2700.0
2017-06-05 12:55:00,183.46,183.52,183.44,183.5,1994.0,162.9242,162.9774,162.9064,162.9597,1994.0
2017-06-05 13:00:00,183.5,183.56,183.49,183.56,1202.0,162.9597,163.013,162.9508,163.013,1202.0
2017-06-05 13:05:00,183.56,183.63,183.51,183.51,4263.0,163.013,163.0751,162.9686,162.9686,4263.0
2017-06-05 13:10:00,183.5,183.53,183.44,183.53,2400.0,162.9597,162.9863,162.9064,162.9863,2400.0
2017-06-05 13:15:00,183.53,183.57,183.5,183.5,1160.0,162.9863,163.0218,162.9597,162.9597,1160.0
2017-06-05 13:20:00,183.52,183.53,183.48,183.5,1700.0,162.9774,162.9863,162.9419,162.9597,1700.0
2017-06-05 13:25:00,183.5,183.54,183.46,183.46,2016.0,162.9597,162.9952,162.9242,162.9242,2016.0
2017-06-05 13:30:00,183.5,183.5,183.43,183.45,2731.0,162.9597,162.9597,162.8975,162.9153,2731.0
2017-06-05 13:35:00,183.45,183.48,183.42,183.42,3792.0,162.9153,162.9419,162.8886,162.8886,3792.0
2017-06-05 13:40:00,183.42,183.47,183.42,183.42,1000.0,162.8886,162.933,162.8886,162.8886,1000.0
2017-06-05 13:45:00,183.42,183.46,183.41,183.43,2128.0,162.8886,162.9242,162.8798,162.8975,2128.0
2017-06-05 13:50:00,183.41,183.55,183.41,183.49,8232.0,162.8798,163.0041,162.8798,162.9508,8232.0
2017-06-05 13:55:00,183.5,183.59,183.49,183.59,2211.0,162.9597,163.0396,162.9508,163.0396,2211.0
2017-06-05 14:00:00,183.52,183.54,183.5,183.5,1100.0,162.9774,162.9952,162.9597,162.9597,1100.0
2017-06-05 14:05:00,183.5,183.56,183.49,183.51,5118.0,162.9597,163.013,162.9508,162.9686,5118.0
2017-06-05 14:10:00,183.55,183.62,183.53,183.59,2454.0,163.0041,163.0662,162.9863,163.0396,2454.0
2017-06-05 14:15:00,183.55,183.64,183.55,183.63,2204.0,163.0041,163.084,163.0041,163.0751,2204.0
2017-06-05 14:20:00,183.6,183.64,183.58,183.59,3149.0,163.0485,163.084,163.0307,163.0396,3149.0
2017-06-05 14:25:00,183.62,183.66,183.58,183.6,1500.0,163.0662,163.1018,163.0307,163.0485,1500.0
2017-06-05 14:30:00,183.58,183.63,183.58,183.61,1858.0,163.0307,163.0751,163.0307,163.0574,1858.0
2017-06-05 14:35:00,183.59,183.87,183.58,183.75,5293.0,163.0396,163.2883,163.0307,163.1817,5293.0
2017-06-05 14:40:00,183.74,183.83,183.72,183.81,4014.0,163.1728,163.2527,163.1551,163.235,4014.0
2017-06-05 14:45:00,183.82,183.82,183.78,183.82,1462.0,163.2439,163.2439,163.2083,163.2439,1462.0
2017-06-05 14:50:00,183.84,183.98,183.79,183.9,2858.0,163.2616,163.3859,163.2172,163.3149,2858.0
2017-06-05 14:55:00,183.91,183.92,183.81,183.85,2100.0,163.3238,163.3327,163.235,163.2705,2100.0
2017-06-05 15:00:00,183.87,184.1,183.87,184.05,2724.0,163.2883,163.4925,163.2883,163.4481,2724.0
2017-06-05 15:05:00,184.02,184.24,184.01,184.18,4525.0,163.4215,163.6168,163.4126,163.5636,4525.0
2017-06-05 15:10:00,184.17,184.41,184.17,184.4,67745.0,163.5547,163.7678,163.5547,163.7589,67745.0
2017-06-05 15:15:00,184.43,184.84,184.43,184.66,8948.0,163.7856,164.1497,163.7856,163.9898,8948.0
2017-06-05 15:20:00,184.7,184.75,184.61,184.75,3317.0,164.0254,164.0698,163.9454,164.0698,3317.0
2017-06-05 15:25:00,184.72,184.75,184.61,184.75,5597.0,164.0431,164.0698,163.9454,164.0698,5597.0
2017-06-05 15:30:00,184.68,184.86,184.68,184.76,27701.0,164.0076,164.1674,164.0076,164.0786,27701.0
2017-06-05 15:35:00,184.75,184.75,184.53,184.59,9194.0,164.0698,164.0698,163.8744,163.9277,9194.0
2017-06-05 15:40:00,184.58,184.58,184.4,184.4,22806.0,163.9188,163.9188,163.7589,163.7589,22806.0
2017-06-05 15:45:00,184.4,184.47,184.21,184.24,27829.0,163.7589,163.8211,163.5902,163.6168,27829.0
2017-06-05 15:50:00,184.23,184.46,184.23,184.46,12485.0,163.608,163.8122,163.608,163.8122,12485.0
2017-06-05 15:55:00,184.49,184.52,184.41,184.47,26716.0,163.8389,163.8655,163.7678,163.8211,26716.0
2017-06-06 09:30:00,184.51,185.15,184.26,184.72,27124.0,163.8566,164.425,163.6346,164.0431,27124.0
2017-06-06 09:35:00,184.9,185.32,184.68,184.95,10427.0,164.203,164.576,164.0076,164.2474,10427.0
2017-06-06 09:40:00,184.89,185.74,184.89,185.73,8543.0,164.1941,164.9489,164.1941,164.9401,8543.0
2017-06-06 09:45:00,185.71,185.93,185.55,185.68,9665.0,164.9223,165.1177,164.7802,164.8957,9665.0
2017-06-06 09:50:00,185.67,185.67,185.05,185.43,6704.0,164.8868,164.8868,164.3362,164.6736,6704.0
2017-06-06 09:55:00,185.47,185.56,185.4,185.52,4050.0,164.7092,164.7891,164.647,164.7536,4050.0
2017-06-06 10:00:00,185.67,185.72,185.47,185.57,6399.0,164.8868,164.9312,164.7092,164.798,6399.0
2017-06-06 10:05:00,185.66,185.73,185.51,185.51,4100.0,164.8779,164.9401,164.7447,164.7447,4100.0
2017-06-06 10:10:00,185.59,185.62,185.51,185.57,5416.0,164.8157,164.8424,164.7447,164.798,5416.0
2017-06-06 10:15:00,185.57,185.58,185.48,185.58,3069.0,164.798,164.8069,164.718,164.8069,3069.0
2017-06-06 10:20:00,185.57,185.59,185.25,185.31,13697.0,164.798,164.8157,164.5138,164.5671,13697.0
2017-06-06 10:25:00,185.33,185.33,185.25,185.3,4079.0,164.5848,164.5848,164.5138,164.5582,4079.0
2017-06-06 10:30:00,185.27,185.39,185.24,185.26,4612.0,164.5316,164.6381,164.5049,164.5227,4612.0
2017-06-06 10:35:00,185.24,185.35,185.24,185.29,14269.0,164.5049,164.6026,164.5049,164.5493,14269.0
2017-06-06 10:40:00,185.32,185.46,185.32,185.46,3554.0,164.576,164.7003,164.576,164.7003,3554.0
2017-06-06 10:45:00,185.45,185.53,185.44,185.52,3500.0,164.6914,164.7624,164.6825,164.7536,3500.0
2017-06-06 10:50:00,185.55,185.74,185.52,185.68,3677.0,164.7802,164.9489,164.7536,164.8957,3677.0
2017-06-06 10:55:00,185.71,185.85,185.68,185.82,8747.0,164.9223,165.0466,164.8957,165.02,8747.0
2017-06-06 11:00:00,185.83,185.95,185.83,185.95,5638.0,165.0289,165.1354,165.0289,165.1354,5638.0
2017-06-06 11:05:00,185.9,185.93,185.82,185.82,6295.0,165.091,165.1177,165.02,165.02,6295.0
2017-06-06 11:10:00,185.84,185.84,185.65,185.65,7091.0,165.0377,165.0377,164.869,164.869,7091.0
2017-06-06 11:15:00,185.72,185.79,185.71,185.72,3000.0,164.9312,164.9933,164.9223,164.9312,3000.0
2017-06-06 11:20:00,185.65,185.7,185.53,185.55,7494.0,164.869,164.9134,164.7624,164.7802,7494.0
2017-06-06 11:25:00,185.52,185.52,185.37,185.38,4928.0,164.7536,164.7536,164.6204,164.6292,4928.0
2017-06-06 11:30:00,185.41,185.58,185.41,185.55,4505.0,164.6559,164.8069,164.6559,164.7802,4505.0
2017-06-06 11:35:00,185.6,185.83,185.6,185.83,2200.0,164.8246,165.0289,164.8246,165.0289,2200.0
2017-06-06 11:40:00,185.77,185.87,185.75,185.83,3670.0,164.9756,165.0644,164.9578,165.0289,3670.0
2017-06-06 11:45:00,185.86,185.89,185.77,185.81,5504.0,165.0555,165.0822,164.9756,165.0111,5504.0
2017-06-06 11:50:00,185.84,185.97,185.82,185.95,8301.0,165.0377,165.1532,165.02,165.1354,8301.0
2017-06-06 11:55:00,185.92,185.98,185.92,185.94,4650.0,165.1088,165.1621,165.1088,165.1266,4650.0
2017-06-06 12:00:00,185.96,186.11,185.86,185.86,13095.0,165.1443,165.2775,165.0555,165.0555,13095.0
2017-06-06 12:05:00,185.88,185.88,185.88,185.88,683.0,165.0733,165.0733,165.0733,165.0733,683.0
2017-06-06 12:10:00,185.84,185.91,185.83,185.83,2034.0,165.0377,165.0999,165.0289,165.0289,2034.0
2017-06-06 12:15:00,185.84,185.93,185.82,185.91,4309.0,165.0377,165.1177,165.02,165.0999,4309.0
2017-06-06 12:20:00,185.8,185.8,185.68,185.73,2857.0,165.0022,165.0022,164.8957,164.9401,2857.0
2017-06-06 12:25:00,185.7,185.73,185.66,185.73,4020.0,164.9134,164.9401,164.8779,164.9401,4020.0
2017-06-06 12:30:00,185.73,185.76,185.68,185.71,2339.0,164.9401,164.9667,164.8957,164.9223,2339.0
2017-06-06 12:35:00,185.69,185.69,185.54,185.6,1425.0,164.9045,164.9045,164.7713,164.8246,1425.0
2017-06-06 12:40:00,185.58,185.64,185.56,185.63,1595.0,164.8069,164.8601,164.7891,164.8513,1595.0
2017-06-06 12:45:00,185.63,185.72,185.63,185.68,1500.0,164.8513,164.9312,164.8513,164.8957,1500.0
2017-06-06 12:50:00,185.72,185.76,185.7,185.71,3690.0,164.9312,164.9667,164.9134,164.9223,3690.0
2017-06-06 12:55:00,185.7,185.75,185.69,185.74,3400.0,164.9134,164.9578,164.9045,164.9489,3400.0
2017-06-06 13:00:00,185.7,185.7,185.64,185.66,3003.0,164.9134,164.9134,164.8601,164.8779,3003.0
2017-06-06 13:05:00,185.68,185.68,185.59,185.59,1613.0,164.8957,164.8957,164.8157,164.8157,1613.0
2017-06-06 13:10:00,185.59,185.62,185.53,185.55,3049.0,164.8157,164.8424,164.7624,164.7802,3049.0
2017-06-06 13:15:00,185.57,185.66,185.57,185.66,3499.0,164.798,164.8779,164.798,164.8779,3499.0
2017-06-06 13:20:00,185.65,185.84,185.65,185.8,2440.0,164.869,165.0377,164.869,165.0022,2440.0
2017-06-06 13:25:00,185.79,185.87,185.77,185.87,3053.0,164.9933,165.0644,164.9756,165.0644,3053.0
2017-06-06 13:30:00,185.89,185.99,185.88,185.96,5461.0,165.0822,165.171,165.0733,165.1443,5461.0
2017-06-06 13:35:00,185.99,186.07,185.94,186.05,6902.0,165.171,165.242,165.1266,165.2242,6902.0
2017-06-06 13:40:00,186.06,186.11,186.03,186.11,6187.0,165.2331,165.2775,165.2065,165.2775,6187.0
2017-06-06 13:45:00,186.1,186.23,186.1,186.23,2547.0,165.2686,165.3841,165.2686,165.3841,2547.0
2017-06-06 13:50:00,186.24,186.27,186.21,186.21,8064.0,165.393,165.4196,165.3663,165.3663,8064.0
2017-06-06 13:55:00,186.2,186.3,186.2,186.27,2777.0,165.3575,165.4463,165.3575,165.4196,2777.0
2017-06-06 14:00:00,186.27,186.37,186.26,186.31,3754.0,165.4196,165.5084,165.4107,165.4551,3754.0
2017-06-06 14:05:00,186.31,186.38,186.29,186.37,2224.0,165.4551,165.5173,165.4374,165.5084,2224.0
2017-06-06 14:10:00,186.39,186.41,186.34,186.4,6300.0,165.5262,165.5439,165.4818,165.5351,6300.0
2017-06-06 14:15:00,186.44,186.51,186.42,186.51,2540.0,165.5706,165.6327,165.5528,165.6327,2540.0
2017-06-06 14:20:00,186.47,186.53,186.46,186.49,3588.0,165.5972,165.6505,165.5883,165.615,3588.0
2017-06-06 14:25:00,186.51,186.55,186.48,186.5,4079.0,165.6327,165.6683,165.6061,165.6239,4079.0
2017-06-06 14:30:00,186.47,186.51,186.39,186.43,7526.0,165.5972,165.6327,165.5262,165.5617,7526.0
2017-06-06 14:35:00,186.48,186.53,186.41,186.49,6537.0,165.6061,165.6505,165.5439,165.615,6537.0
2017-06-06 14:40:00,186.47,186.47,186.29,186.39,9597.0,165.5972,165.5972,165.4374,165.5262,9597.0
2017-06-06 14:45:00,186.34,186.39,186.31,186.36,10035.0,165.4818,165.5262,165.4551,165.4995,10035.0
2017-06-06 14:50:00,186.36,186.42,186.22,186.24,27342.0,165.4995,165.5528,165.3752,165.393,27342.0
2017-06-06 14:55:00,186.28,186.31,186.11,186.15,5896.0,165.4285,165.4551,165.2775,165.313,5896.0
2017-06-06 15:00:00,186.15,186.15,185.86,185.87,9384.0,165.313,165.313,165.0555,165.0644,9384.0
2017-06-06 15:05:00,185.91,185.94,185.84,185.87,6043.0,165.0999,165.1266,165.0377,165.0644,6043.0
2017-06-06 15:10:00,185.82,185.84,185.67,185.75,5790.0,165.02,165.0377,164.8868,164.9578,5790.0
2017-06-06 15:15:00,185.76,185.87,185.67,185.86,7315.0,164.9667,165.0644,164.8868,165.0555,7315.0
2017-06-06 15:20:00,185.85,185.86,185.74,185.79,8215.0,165.0466,165.0555,164.9489,164.9933,8215.0
2017-06-06 15:25:00,185.81,185.82,185.6,185.7,6588.0,165.0111,165.02,164.8246,164.9134,6588.0
2017-06-06 15:30:00,185.7,185.7,185.38,185.38,19129.0,164.9134,164.9134,164.6292,164.6292,19129.0
2017-06-06 15:35:00,185.42,185.52,185.39,185.42,17329.0,164.6648,164.7536,164.6381,164.6648,17329.0
2017-06-06 15:40:00,185.39,185.55,185.39,185.55,13069.0,164.6381,164.7802,164.6381,164.7802,13069.0
2017-06-06 15:45:00,185.52,185.8,185.52,185.64,17749.0,164.7536,165.0022,164.7536,164.8601,17749.0
2017-06-06 15:50:00,185.65,185.75,185.61,185.64,30579.0,164.869,164.9578,164.8335,164.8601,30579.0
2017-06-06 15:55:00,185.66,185.86,185.65,185.81,36801.0,164.8779,165.0555,164.869,165.0111,36801.0
2017-06-07 09:30:00,185.01,185.94,185.0,185.11,18149.0,164.3007,165.1266,164.2918,164.3895,18149.0
2017-06-07 09:35:00,185.19,185.19,184.66,184.77,9666.0,164.4605,164.4605,163.9898,164.0875,9666.0
2017-06-07 09:40:00,184.87,185.51,184.79,185.25,10758.0,164.1763,164.7447,164.1053,164.5138,10758.0
2017-06-07 09:45:00,185.13,185.15,184.66,184.78,4800.0,164.4072,164.425,163.9898,164.0964,4800.0
2017-06-07 09:50:00,184.83,185.15,184.83,185.01,4100.0,164.1408,164.425,164.1408,164.3007,4100.0
2017-06-07 09:55:00,184.89,185.24,184.84,185.0,4477.0,164.1941,164.5049,164.1497,164.2918,4477.0
2017-06-07 10:00:00,184.96,185.13,184.5,184.7,11023.0,164.2563,164.4072,163.8477,164.0254,11023.0
2017-06-07 10:05:00,184.79,184.79,184.58,184.61,1575.0,164.1053,164.1053,163.9188,163.9454,1575.0
2017-06-07 10:10:00,184.55,184.73,184.52,184.69,4463.0,163.8921,164.052,163.8655,164.0165,4463.0
2017-06-07 10:15:00,184.63,184.63,184.34,184.5,3459.0,163.9632,163.9632,163.7057,163.8477,3459.0
2017-06-07 10:20:00,184.53,184.65,184.51,184.58,2150.0,163.8744,163.981,163.8566,163.9188,2150.0
2017-06-07 10:25:00,184.55,184.58,184.43,184.43,1650.0,163.8921,163.9188,163.7856,163.7856,1650.0
2017-06-07 10:30:00,184.4,184.85,184.35,184.56,7100.0,163.7589,164.1586,163.7145,163.901,7100.0
2017-06-07 10:35:00,184.66,184.72,184.54,184.7,7672.0,163.9898,164.0431,163.8833,164.0254,7672.0
2017-06-07 10:40:00,184.72,184.75,184.65,184.7,3545.0,164.0431,164.0698,163.981,164.0254,3545.0
2017-06-07 10:45:00,184.66,184.69,184.51,184.63,5834.0,163.9898,164.0165,163.8566,163.9632,5834.0
2017-06-07 10:50:00,184.79,185.02,184.77,184.96,3000.0,164.1053,164.3095,164.0875,164.2563,3000.0
2017-06-07 10:55:00,184.93,185.26,184.9,185.03,14418.0,164.2296,164.5227,164.203,164.3184,14418.0
2017-06-07 11:00:00,185.02,185.06,184.82,184.86,5024.0,164.3095,164.3451,164.1319,164.1674,5024.0
2017-06-07 11:05:00,184.79,185.19,184.78,185.19,2999.0,164.1053,164.4605,164.0964,164.4605,2999.0
2017-06-07 11:10:00,185.21,185.21,185.06,185.11,1100.0,164.4783,164.4783,164.3451,164.3895,1100.0
2017-06-07 11:15:00,185.12,185.12,184.84,184.9,12239.0,164.3983,164.3983,164.1497,164.203,12239.0
2017-06-07 11:20:00,184.79,184.94,184.7,184.93,4300.0,164.1053,164.2385,164.0254,164.2296,4300.0
2017-06-07 11:25:00,184.89,184.89,184.74,184.8,2631.0,164.1941,164.1941,164.0609,164.1142,2631.0
2017-06-07 11:30:00,184.81,184.86,184.81,184.83,1200.0,164.123,164.1674,164.123,164.1408,1200.0
2017-06-07 11:35:00,184.83,185.01,184.8,185.0,6885.0,164.1408,164.3007,164.1142,164.2918,6885.0
2017-06-07 11:40:00,184.94,184.99,184.78,184.98,3500.0,164.2385,164.2829,164.0964,164.274,3500.0
2017-06-07 11:45:00,184.97,185.23,184.94,185.22,1985.0,164.2651,164.496,164.2385,164.4871,1985.0
2017-06-07 11:50:00,185.2,185.27,185.15,185.2,2707.0,164.4694,164.5316,164.425,164.4694,2707.0
2017-06-07 11:55:00,185.2,185.3,185.18,185.18,4192.0,164.4694,164.5582,164.4516,164.4516,4192.0
2017-06-07 12:00:00,185.11,185.13,184.87,184.9,4125.0,164.3895,164.4072,164.1763,164.203,4125.0
2017-06-07 12:05:00,184.71,184.78,184.68,184.69,1400.0,164.0342,164.0964,164.0076,164.0165,1400.0
2017-06-07 12:10:00,184.65,184.78,184.61,184.78,1500.0,163.981,164.0964,163.9454,164.0964,1500.0
2017-06-07 12:15:00,184.79,184.82,184.72,184.82,2874.0,164.1053,164.1319,164.0431,164.1319,2874.0
2017-06-07 12:20:00,184.83,184.84,184.77,184.81,1976.0,164.1408,164.1497,164.0875,164.123,1976.0
2017-06-07 12:25:00,184.84,184.87,184.76,184.87,1745.0,164.1497,164.1763,164.0786,164.1763,1745.0
2017-06-07 12:30:00,184.77,184.96,184.77,184.91,1410.0,164.0875,164.2563,164.0875,164.2118,1410.0
2017-06-07 12:35:00,184.94,184.94,184.86,184.86,630.0,164.2385,164.2385,164.1674,164.1674,630.0
2017-06-07 12:40:00,184.86,184.94,184.86,184.87,650.0,164.1674,164.2385,164.1674,164.1763,650.0
2017-06-07 12:45:00,184.87,184.87,184.61,184.64,2900.0,164.1763,164.1763,163.9454,163.9721,2900.0
2017-06-07 12:50:00,184.72,184.76,184.6,184.64,2377.0,164.0431,164.0786,163.9365,163.9721,2377.0
2017-06-07 12:55:00,184.71,184.75,184.53,184.53,1800.0,164.0342,164.0698,163.8744,163.8744,1800.0
2017-06-07 13:00:00,184.58,184.67,184.52,184.63,3084.0,163.9188,163.9987,163.8655,163.9632,3084.0
2017-06-07 13:05:00,184.6,184.65,184.51,184.65,2779.0,163.9365,163.981,163.8566,163.981,2779.0
2017-06-07 13:10:00,184.64,184.82,184.64,184.72,3601.0,163.9721,164.1319,163.9721,164.0431,3601.0
2017-06-07 13:15:00,184.69,184.7,184.66,184.66,770.0,164.0165,164.0254,163.9898,163.9898,770.0
2017-06-07 13:20:00,184.66,184.82,184.61,184.82,4650.0,163.9898,164.1319,163.9454,164.1319,4650.0
2017-06-07 13:25:00,184.78,184.84,184.74,184.8,3500.0,164.0964,164.1497,164.0609,164.1142,3500.0
2017-06-07 13:30:00,184.82,184.82,184.66,184.77,3986.0,164.1319,164.1319,163.9898,164.0875,3986.0
2017-06-07 13:35:00,184.77,184.78,184.69,184.75,1900.0,164.0875,164.0964,164.0165,164.0698,1900.0
2017-06-07 13:40:00,184.71,184.79,184.64,184.74,5818.0,164.0342,164.1053,163.9721,164.0609,5818.0
2017-06-07 13:45:00,184.71,184.85,184.66,184.84,3548.0,164.0342,164.1586,163.9898,164.1497,3548.0
2017-06-07 13:50:00,184.8,184.87,184.79,184.87,2835.0,164.1142,164.1763,164.1053,164.1763,2835.0
2017-06-07 13:55:00,184.88,185.07,184.87,185.05,1700.0,164.1852,164.3539,164.1763,164.3362,1700.0
2017-06-07 14:00:00,185.03,185.12,185.03,185.12,600.0,164.3184,164.3983,164.3184,164.3983,600.0
2017-06-07 14:05:00,185.15,185.25,185.13,185.21,3400.0,164.425,164.5138,164.4072,164.4783,3400.0
2017-06-07 14:10:00,185.21,185.25,185.13,185.25,1925.0,164.4783,164.5138,164.4072,164.5138,1925.0
2017-06-07 14:15:00,185.22,185.47,185.22,185.47,3347.0,164.4871,164.7092,164.4871,164.7092,3347.0
2017-06-07 14:20:00,185.46,185.47,185.36,185.47,1300.0,164.7003,164.7092,164.6115,164.7092,1300.0
2017-06-07 14:25:00,185.49,185.55,185.4,185.4,2510.0,164.7269,164.7802,164.647,164.647,2510.0
2017-06-07 14:30:00,185.4,185.63,185.36,185.57,1970.0,164.647,164.8513,164.6115,164.798,1970.0
2017-06-07 14:35:00,185.57,185.62,185.47,185.48,13412.0,164.798,164.8424,164.7092,164.718,13412.0
2017-06-07 14:40:00,185.48,185.5,185.4,185.5,2450.0,164.718,164.7358,164.647,164.7358,2450.0
2017-06-07 14:45:00,185.52,185.52,185.38,185.43,1701.0,164.7536,164.7536,164.6292,164.6736,1701.0
2017-06-07 14:50:00,185.39,185.46,185.34,185.46,10595.0,164.6381,164.7003,164.5937,164.7003,10595.0
2017-06-07 14:55:00,185.41,185.41,185.2,185.21,2260.0,164.6559,164.6559,164.4694,164.4783,2260.0
2017-06-07 15:00:00,185.09,185.12,184.81,184.81,2900.0,164.3717,164.3983,164.123,164.123,2900.0
2017-06-07 15:05:00,184.8,184.8,184.31,184.44,47766.0,164.1142,164.1142,163.679,163.7945,47766.0
2017-06-07 15:10:00,184.44,184.59,184.16,184.2,16458.0,163.7945,163.9277,163.5458,163.5813,16458.0
2017-06-07 15:15:00,184.27,184.27,183.73,183.74,25955.0,163.6435,163.6435,163.1639,163.1728,25955.0
2017-06-07 15:20:00,183.75,183.83,183.3,183.4,45060.0,163.1817,163.2527,162.7821,162.8709,45060.0
2017-06-07 15:25:00,183.49,183.54,183.01,183.2,25300.0,162.9508,162.9952,162.5245,162.6933,25300.0
2017-06-07 15:30:00,183.26,184.05,183.26,183.91,68383.0,162.7465,163.4481,162.7465,163.3238,68383.0
2017-06-07 15:35:00,183.92,184.4,183.84,184.4,39927.0,163.3327,163.7589,163.2616,163.7589,39927.0
2017-06-07 15:40:00,184.4,184.66,183.8,184.48,47531.0,163.7589,163.9898,163.2261,163.83,47531.0
2017-06-07 15:45:00,184.53,184.79,184.32,184.67,38193.0,163.8744,164.1053,163.6879,163.9987,38193.0
2017-06-07 15:50:00,184.64,184.64,184.37,184.52,43406.0,163.9721,163.9721,163.7323,163.8655,43406.0
2017-06-07 15:55:00,184.54,184.7,184.24,184.51,151380.0,163.8833,164.0254,163.6168,163.8566,151380.0
2017-06-08 09:30:00,183.98,184.21,183.65,183.65,14741.0,163.3859,163.5902,163.0929,163.0929,14741.0
2017-06-08 09:35:00,183.64,184.31,183.61,183.75,10102.0,163.084,163.679,163.0574,163.1817,10102.0
2017-06-08 09:40:00,183.63,184.23,183.43,183.94,12125.0,163.0751,163.608,162.8975,163.3504,12125.0
2017-06-08 09:45:00,183.9,184.27,183.42,183.66,19669.0,163.3149,163.6435,162.8886,163.1018,19669.0
2017-06-08 09:50:00,183.47,183.81,183.11,183.58,34573.0,162.933,163.235,162.6133,163.0307,34573.0
2017-06-08 09:55:00,183.55,183.64,182.69,183.4,12147.0,163.0041,163.084,162.2403,162.8709,12147.0
2017-06-08 10:00:00,183.39,183.8,183.32,183.68,10652.0,162.862,163.2261,162.7998,163.1195,10652.0
2017-06-08 10:05:00,183.75,183.87,183.39,183.46,10229.0,163.1817,163.2883,162.862,162.9242,10229.0
2017-06-08 10:10:00,183.49,183.84,183.27,183.56,13773.0,162.9508,163.2616,162.7554,163.013,13773.0
2017-06-08 10:15:00,183.39,183.39,182.79,183.08,10154.0,162.862,162.862,162.3292,162.5867,10154.0
2017-06-08 10:20:00,183.02,183.02,182.51,182.68,10992.0,162.5334,162.5334,162.0805,162.2315,10992.0
2017-06-08 10:25:00,182.72,182.8,182.55,182.59,5350.0,162.267,162.338,162.116,162.1515,5350.0
2017-06-08 10:30:00,182.66,182.77,182.51,182.72,5480.0,162.2137,162.3114,162.0805,162.267,5480.0
2017-06-08 10:35:00,182.72,182.91,182.72,182.83,6450.0,162.267,162.4357,162.267,162.3647,6450.0
2017-06-08 10:40:00,182.9,182.97,182.79,182.93,5100.0,162.4268,162.489,162.3292,162.4535,5100.0
2017-06-08 10:45:00,182.92,182.92,182.58,182.69,7136.0,162.4446,162.4446,162.1427,162.2403,7136.0
2017-06-08 10:50:00,182.7,182.75,182.45,182.63,6673.0,162.2492,162.2936,162.0272,162.1871,6673.0
2017-06-08 10:55:00,182.62,182.65,182.47,182.56,5814.0,162.1782,162.2048,162.045,162.1249,5814.0
2017-06-08 11:00:00,182.56,182.68,182.49,182.68,6022.0,162.1249,162.2315,162.0627,162.2315,6022.0
2017-06-08 11:05:00,182.67,182.86,182.67,182.74,8114.0,162.2226,162.3913,162.2226,162.2848,8114.0
2017-06-08 11:10:00,182.84,182.91,182.74,182.74,3600.0,162.3736,162.4357,162.2848,162.2848,3600.0
2017-06-08 11:15:00,182.69,182.75,182.51,182.61,6642.0,162.2403,162.2936,162.0805,162.1693,6642.0
2017-06-08 11:20:00,182.59,182.62,182.35,182.35,9345.0,162.1515,162.1782,161.9384,161.9384,9345.0
2017-06-08 11:25:00,182.34,182.39,181.9,182.04,16247.0,161.9295,161.9739,161.5388,161.6631,16247.0
2017-06-08 11:30:00,182.01,182.01,181.79,181.82,17602.0,161.6365,161.6365,161.4411,161.4677,17602.0
2017-06-08 11:35:00,181.82,182.13,181.82,182.1,14463.0,161.4677,161.743,161.4677,161.7164,14463.0
2017-06-08 11:40:00,182.12,182.35,182.09,182.14,5100.0,161.7342,161.9384,161.7075,161.7519,5100.0
2017-06-08 11:45:00,182.12,182.58,182.09,182.57,6809.0,161.7342,162.1427,161.7075,162.1338,6809.0
2017-06-08 11:50:00,182.57,182.62,182.36,182.61,18284.0,162.1338,162.1782,161.9473,162.1693,18284.0
2017-06-08 11:55:00,182.64,182.95,182.64,182.95,4144.0,162.1959,162.4712,162.1959,162.4712,4144.0
2017-06-08 12:00:00,183.01,183.09,182.92,182.99,4426.0,162.5245,162.5956,162.4446,162.5068,4426.0
2017-06-08 12:05:00,183.01,183.05,182.87,182.96,4020.0,162.5245,162.56,162.4002,162.4801,4020.0
2017-06-08 12:10:00,182.97,183.22,182.96,183.22,3882.0,162.489,162.711,162.4801,162.711,3882.0
2017-06-08 12:15:00,183.23,183.23,183.01,183.15,5012.0,162.7199,162.7199,162.5245,162.6489,5012.0
2017-06-08 12:20:00,183.12,183.21,183.02,183.05,6570.0,162.6222,162.7021,162.5334,162.56,6570.0
2017-06-08 12:25:00,183.01,183.04,182.84,183.04,2926.0,162.5245,162.5512,162.3736,162.5512,2926.0
2017-06-08 12:30:00,182.98,183.02,182.84,182.94,2500.0,162.4979,162.5334,162.3736,162.4624,2500.0
2017-06-08 12:35:00,182.98,183.06,182.85,182.91,6720.0,162.4979,162.5689,162.3824,162.4357,6720.0
2017-06-08 12:40:00,182.91,182.95,182.83,182.92,2700.0,162.4357,162.4712,162.3647,162.4446,2700.0
2017-06-08 12:45:00,182.83,182.87,182.47,182.47,6216.0,162.3647,162.4002,162.045,162.045,6216.0
2017-06-08 12:50:00,182.51,182.51,182.3,182.34,9819.0,162.0805,162.0805,161.894,161.9295,9819.0
2017-06-08 12:55:00,182.36,182.39,182.15,182.22,15670.0,161.9473,161.9739,161.7608,161.823,15670.0
2017-06-08 13:00:00,182.21,182.28,182.11,182.11,2320.0,161.8141,161.8762,161.7253,161.7253,2320.0
2017-06-08 13:05:00,182.08,182.22,182.06,182.06,6920.0,161.6986,161.823,161.6809,161.6809,6920.0
2017-06-08 13:10:00,182.07,182.1,181.89,181.95,8280.0,161.6897,161.7164,161.5299,161.5832,8280.0
2017-06-08 13:15:00,181.91,182.02,181.89,181.99,6128.0,161.5477,161.6453,161.5299,161.6187,6128.0
2017-06-08 13:20:00,181.9,181.94,181.76,181.78,8300.0,161.5388,161.5743,161.4144,161.4322,8300.0
2017-06-08 13:25:00,181.78,182.16,181.78,182.02,20195.0,161.4322,161.7697,161.4322,161.6453,20195.0
2017-06-08 13:30:00,182.02,182.25,182.02,182.09,7326.0,161.6453,161.8496,161.6453,161.7075,7326.0
2017-06-08 13:35:00,182.06,182.24,182.06,182.21,5905.0,161.6809,161.8407,161.6809,161.8141,5905.0
2017-06-08 13:40:00,182.2,182.43,182.2,182.43,4841.0,161.8052,162.0095,161.8052,162.0095,4841.0
2017-06-08 13:45:00,182.43,182.43,182.16,182.43,7200.0,162.0095,162.0095,161.7697,162.0095,7200.0
2017-06-08 13:50:00,182.39,182.61,182.39,182.61,4818.0,161.9739,162.1693,161.9739,162.1693,4818.0
2017-06-08 13:55:00,182.54,182.72,182.38,182.72,7720.0,162.1071,162.267,161.965,162.267,7720.0
2017-06-08 14:00:00,182.72,182.72,182.46,182.57,8149.0,162.267,162.267,162.0361,162.1338,8149.0
2017-06-08 14:05:00,182.58,182.77,182.52,182.77,8187.0,162.1427,162.3114,162.0894,162.3114,8187.0
2017-06-08 14:10:00,182.68,182.72,182.43,182.62,8208.0,162.2315,162.267,162.0095,162.1782,8208.0
2017-06-08 14:15:00,182.62,182.66,182.49,182.66,3756.0,162.1782,162.2137,162.0627,162.2137,3756.0
2017-06-08 14:20:00,182.64,182.88,182.6,182.73,8201.0,162.1959,162.4091,162.1604,162.2759,8201.0
2017-06-08 14:25:00,182.69,182.83,182.69,182.83,4159.0,162.2403,162.3647,162.2403,162.3647,4159.0
2017-06-08 14:30:00,182.78,183.01,182.74,183.01,9149.0,162.3203,162.5245,162.2848,162.5245,9149.0
2017-06-08 14:35:00,182.95,182.99,182.81,182.86,7584.0,162.4712,162.5068,162.3469,162.3913,7584.0
2017-06-08 14:40:00,182.78,182.8,182.62,182.62,3900.0,162.3203,162.338,162.1782,162.1782,3900.0
2017-06-08 14:45:00,182.68,182.68,182.44,182.47,6777.0,162.2315,162.2315,162.0183,162.045,6777.0
2017-06-08 14:50:00,182.52,182.61,182.43,182.43,5431.0,162.0894,162.1693,162.0095,162.0095,5431.0
2017-06-08 14:55:00,182.43,182.64,182.42,182.51,8303.0,162.0095,162.1959,162.0006,162.0805,8303.0
2017-06-08 15:00:00,182.51,182.58,182.46,182.55,7103.0,162.0805,162.1427,162.0361,162.116,7103.0
2017-06-08 15:05:00,182.57,182.78,182.57,182.78,7629.0,162.1338,162.3203,162.1338,162.3203,7629.0
2017-06-08 15:10:00,182.74,182.76,182.56,182.63,11262.0,162.2848,162.3025,162.1249,162.1871,11262.0
2017-06-08 15:15:00,182.65,182.76,182.62,182.7,8305.0,162.2048,162.3025,162.1782,162.2492,8305.0
2017-06-08 15:20:00,182.7,182.81,182.65,182.79,6243.0,162.2492,162.3469,162.2048,162.3292,6243.0
2017-06-08 15:25:00,182.83,182.94,182.79,182.92,7990.0,162.3647,162.4624,162.3292,162.4446,7990.0
2017-06-08 15:30:00,182.94,183.07,182.85,183.07,79453.0,162.4624,162.5778,162.3824,162.5778,79453.0
2017-06-08 15:35:00,183.12,183.55,183.09,183.4,13308.0,162.6222,163.0041,162.5956,162.8709,13308.0
2017-06-08 15:40:00,183.4,183.44,183.17,183.28,24162.0,162.8709,162.9064,162.6666,162.7643,24162.0
2017-06-08 15:45:00,183.29,183.37,183.17,183.28,28969.0,162.7732,162.8442,162.6666,162.7643,28969.0
2017-06-08 15:50:00,183.29,183.41,183.28,183.33,31099.0,162.7732,162.8798,162.7643,162.8087,31099.0
2017-06-08 15:55:00,183.33,183.52,183.3,183.45,44808.0,162.8087,162.9774,162.7821,162.9153,44808.0
2017-06-09 09:30:00,183.82,183.87,182.87,183.0,35312.0,163.2439,163.2883,162.4002,162.5156,35312.0
2017-06-09 09:35:00,182.85,183.68,182.85,183.43,6800.0,162.3824,163.1195,162.3824,162.8975,6800.0
2017-06-09 09:40:00,183.34,183.69,183.28,183.5,13887.0,162.8176,163.1284,162.7643,162.9597,13887.0
2017-06-09 09:45:00,183.45,183.84,183.23,183.6,11384.0,162.9153,163.2616,162.7199,163.0485,11384.0
2017-06-09 09:50:00,183.68,184.0,183.61,183.95,8684.0,163.1195,163.4037,163.0574,163.3593,8684.0
2017-06-09 09:55:00,183.8,184.38,183.8,184.35,8977.0,163.2261,163.7412,163.2261,163.7145,8977.0
2017-06-09 10:00:00,184.34,184.34,183.89,184.09,6504.0,163.7057,163.7057,163.306,163.4836,6504.0
2017-06-09 10:05:00,184.12,184.2,184.03,184.03,5319.0,163.5103,163.5813,163.4304,163.4304,5319.0
2017-06-09 10:10:00,184.05,184.09,183.46,183.54,9610.0,163.4481,163.4836,162.9242,162.9952,9610.0
2017-06-09 10:15:00,183.46,184.13,183.46,184.06,13046.0,162.9242,163.5192,162.9242,163.457,13046.0
2017-06-09 10:20:00,183.85,184.25,183.82,184.24,8328.0,163.2705,163.6257,163.2439,163.6168,8328.0
2017-06-09 10:25:00,184.2,184.37,184.14,184.27,5700.0,163.5813,163.7323,163.528,163.6435,5700.0
2017-06-09 10:30:00,184.27,184.32,183.99,184.21,9157.0,163.6435,163.6879,163.3948,163.5902,9157.0
2017-06-09 10:35:00,184.15,184.4,184.09,184.28,11527.0,163.5369,163.7589,163.4836,163.6524,11527.0
2017-06-09 10:40:00,184.27,184.31,184.07,184.19,6856.0,163.6435,163.679,163.4659,163.5724,6856.0
2017-06-09 10:45:00,184.12,184.12,183.88,183.89,4800.0,163.5103,163.5103,163.2971,163.306,4800.0
2017-06-09 10:50:00,183.88,184.14,183.76,184.05,15236.0,163.2971,163.528,163.1906,163.4481,15236.0
2017-06-09 10:55:00,183.96,184.07,183.78,183.84,7001.0,163.3682,163.4659,163.2083,163.2616,7001.0
2017-06-09 11:00:00,183.77,183.85,183.51,183.57,6158.0,163.1995,163.2705,162.9686,163.0218,6158.0
2017-06-09 11:05:00,183.52,183.74,183.41,183.67,11866.0,162.9774,163.1728,162.8798,163.1106,11866.0
2017-06-09 11:10:00,183.69,183.69,183.44,183.45,3619.0,163.1284,163.1284,162.9064,162.9153,3619.0
2017-06-09 11:15:00,183.45,183.65,183.45,183.48,4478.0,162.9153,163.0929,162.9153,162.9419,4478.0
2017-06-09 11:20:00,183.53,183.53,183.28,183.51,5760.0,162.9863,162.9863,162.7643,162.9686,5760.0
2017-06-09 11:25:00,183.6,183.73,183.43,183.7,3900.0,163.0485,163.1639,162.8975,163.1373,3900.0
2017-06-09 11:30:00,183.66,183.82,183.55,183.79,7565.0,163.1018,163.2439,163.0041,163.2172,7565.0
2017-06-09 11:35:00,183.79,183.83,183.58,183.67,7273.0,163.2172,163.2527,163.0307,163.1106,7273.0
2017-06-09 11:40:00,183.55,183.62,183.32,183.32,8400.0,163.0041,163.0662,162.7998,162.7998,8400.0
2017-06-09 11:45:00,183.35,183.64,183.28,183.44,9451.0,162.8265,163.084,162.7643,162.9064,9451.0
2017-06-09 11:50:00,183.45,183.45,183.31,183.39,4200.0,162.9153,162.9153,162.7909,162.862,4200.0
2017-06-09 11:55:00,183.43,183.45,183.01,183.04,5193.0,162.8975,162.9153,162.5245,162.5512,5193.0
2017-06-09 12:00:00,183.03,183.29,183.02,183.29,8254.0,162.5423,162.7732,162.5334,162.7732,8254.0
2017-06-09 12:05:00,183.29,183.54,183.28,183.52,2600.0,162.7732,162.9952,162.7643,162.9774,2600.0
2017-06-09 12:10:00,183.51,183.52,183.3,183.34,2800.0,162.9686,162.9774,162.7821,162.8176,2800.0
2017-06-09 12:15:00,183.37,183.42,183.22,183.22,4236.0,162.8442,162.8886,162.711,162.711,4236.0
2017-06-09 12:20:00,183.2,183.36,183.15,183.15,4500.0,162.6933,162.8353,162.6489,162.6489,4500.0
2017-06-09 12:25:00,183.15,183.27,183.15,183.23,16088.0,162.6489,162.7554,162.6489,162.7199,16088.0
2017-06-09 12:30:00,183.2,183.26,183.08,183.08,3714.0,162.6933,162.7465,162.5867,162.5867,3714.0
2017-06-09 12:35:00,183.06,183.13,183.01,183.05,4179.0,162.5689,162.6311,162.5245,162.56,4179.0
2017-06-09 12:40:00,183.04,183.15,183.01,183.13,2053.0,162.5512,162.6489,162.5245,162.6311,2053.0
2017-06-09 12:45:00,183.18,183.25,183.1,183.22,4200.0,162.6755,162.7377,162.6045,162.711,4200.0
2017-06-09 12:50:00,183.21,183.24,183.13,183.2,4020.0,162.7021,162.7288,162.6311,162.6933,4020.0
2017-06-09 12:55:00,183.2,183.2,182.95,182.99,4578.0,162.6933,162.6933,162.4712,162.5068,4578.0
2017-06-09 13:00:00,183.0,183.02,182.81,182.81,5255.0,162.5156,162.5334,162.3469,162.3469,5255.0
2017-06-09 13:05:00,182.78,182.79,182.43,182.53,17444.0,162.3203,162.3292,162.0095,162.0983,17444.0
2017-06-09 13:10:00,182.62,182.62,182.14,182.24,13368.0,162.1782,162.1782,161.7519,161.8407,13368.0
2017-06-09 13:15:00,182.25,182.26,182.13,182.2,21601.0,161.8496,161.8585,161.743,161.8052,21601.0
2017-06-09 13:20:00,182.17,182.3,182.17,182.25,20274.0,161.7786,161.894,161.7786,161.8496,20274.0
2017-06-09 13:25:00,182.24,182.26,182.14,182.25,5876.0,161.8407,161.8585,161.7519,161.8496,5876.0
2017-06-09 13:30:00,182.25,182.29,182.16,182.16,4421.0,161.8496,161.8851,161.7697,161.7697,4421.0
2017-06-09 13:35:00,182.17,182.17,181.9,181.91,7467.0,161.7786,161.7786,161.5388,161.5477,7467.0
2017-06-09 13:40:00,181.97,182.09,181.97,181.97,3879.0,161.6009,161.7075,161.6009,161.6009,3879.0
2017-06-09 13:45:00,181.92,182.04,181.86,181.86,3998.0,161.5565,161.6631,161.5033,161.5033,3998.0
2017-06-09 13:50:00,181.86,181.98,181.8,181.81,5905.0,161.5033,161.6098,161.45,161.4589,5905.0
2017-06-09 13:55:00,181.77,181.92,181.7,181.7,6236.0,161.4233,161.5565,161.3612,161.3612,6236.0
2017-06-09 14:00:00,181.7,182.09,181.59,182.07,12799.0,161.3612,161.7075,161.2635,161.6897,12799.0
2017-06-09 14:05:00,182.07,182.1,181.9,181.92,7949.0,161.6897,161.7164,161.5388,161.5565,7949.0
2017-06-09 14:10:00,181.87,181.87,181.75,181.87,3902.0,161.5121,161.5121,161.4056,161.5121,3902.0
2017-06-09 14:15:00,181.92,182.03,181.82,182.03,3300.0,161.5565,161.6542,161.4677,161.6542,3300.0
2017-06-09 14:20:00,181.96,182.05,181.75,181.75,8110.0,161.5921,161.672,161.4056,161.4056,8110.0
2017-06-09 14:25:00,181.75,181.79,181.56,181.7,9531.0,161.4056,161.4411,161.2368,161.3612,9531.0
2017-06-09 14:30:00,181.7,181.9,181.69,181.9,41891.0,161.3612,161.5388,161.3523,161.5388,41891.0
2017-06-09 14:35:00,181.95,181.97,181.85,181.85,40830.0,161.5832,161.6009,161.4944,161.4944,40830.0
2017-06-09 14:40:00,181.85,181.88,181.7,181.7,29214.0,161.4944,161.521,161.3612,161.3612,29214.0
2017-06-09 14:45:00,181.7,181.7,181.08,181.08,14812.0,161.3612,161.3612,160.8106,160.8106,14812.0
2017-06-09 14:50:00,181.02,181.34,181.02,181.21,11560.0,160.7573,161.0415,160.7573,160.926,11560.0
2017-06-09 14:55:00,181.21,181.49,181.17,181.22,13807.0,160.926,161.1747,160.8905,160.9349,13807.0
2017-06-09 15:00:00,181.17,181.75,181.17,181.45,33954.0,160.8905,161.4056,160.8905,161.1391,33954.0
2017-06-09 15:05:00,181.48,181.67,181.39,181.67,21474.0,161.1658,161.3345,161.0859,161.3345,21474.0
2017-06-09 15:10:00,181.62,181.66,181.4,181.49,19999.0,161.2901,161.3256,161.0947,161.1747,19999.0
2017-06-09 15:15:00,181.54,181.72,181.48,181.57,9247.0,161.2191,161.3789,161.1658,161.2457,9247.0
2017-06-09 15:20:00,181.53,181.53,181.13,181.33,10026.0,161.2102,161.2102,160.855,161.0326,10026.0
2017-06-09 15:25:00,181.36,181.52,181.12,181.44,7494.0,161.0592,161.2013,160.8461,161.1303,7494.0
2017-06-09 15:30:00,181.52,181.52,181.22,181.28,7265.0,161.2013,161.2013,160.9349,160.9882,7265.0
2017-06-09 15:35:00,181.29,181.52,181.21,181.44,12338.0,160.9971,161.2013,160.926,161.1303,12338.0
2017-06-09 15:40:00,181.43,181.43,181.01,181.11,17098.0,161.1214,161.1214,160.7484,160.8372,17098.0
2017-06-09 15:45:00,181.12,181.3,181.0,181.04,33064.0,160.8461,161.0059,160.7395,160.775,33064.0
2017-06-09 15:50:00,181.06,181.29,181.01,181.09,64141.0,160.7928,160.9971,160.7484,160.8194,64141.0
2017-06-09 15:55:00,181.1,181.16,180.95,181.01,122902.0,160.8283,160.8816,160.6951,160.7484,122902.0
2017-06-12 09:30:00,180.82,181.18,178.11,178.19,39823.0,160.5797,160.8994,158.173,158.2441,39823.0
2017-06-12 09:35:00,178.09,178.89,176.39,176.52,52467.0,158.1553,158.8657,156.6455,156.761,52467.0
2017-06-12 09:40:00,176.52,178.34,176.21,178.04,44936.0,156.761,158.3773,156.4857,158.1109,44936.0
2017-06-12 09:45:00,178.18,178.69,178.08,178.18,18432.0,158.2352,158.6881,158.1464,158.2352,18432.0
2017-06-12 09:50:00,178.18,178.4,177.42,177.42,20454.0,158.2352,158.4306,157.5603,157.5603,20454.0
2017-06-12 09:55:00,177.52,178.13,177.52,177.72,26492.0,157.6491,158.1908,157.6491,157.8267,26492.0
2017-06-12 10:00:00,177.64,178.1,177.6,177.98,29461.0,157.7556,158.1641,157.7201,158.0576,29461.0
2017-06-12 10:05:00,177.91,178.01,177.75,177.82,34096.0,157.9954,158.0842,157.8533,157.9155,34096.0
2017-06-12 10:10:00,177.88,177.95,177.68,177.81,17479.0,157.9688,158.0309,157.7911,157.9066,17479.0
2017-06-12 10:15:00,177.88,177.96,177.58,177.77,17202.0,157.9688,158.0398,157.7023,157.8711,17202.0
2017-06-12 10:20:00,177.71,177.89,177.68,177.73,37642.0,157.8178,157.9776,157.7911,157.8356,37642.0
2017-06-12 10:25:00,177.82,177.92,177.68,177.75,17251.0,157.9155,158.0043,157.7911,157.8533,17251.0
2017-06-12 10:30:00,177.75,178.35,177.74,178.01,34381.0,157.8533,158.3862,157.8444,158.0842,34381.0
2017-06-12 10:35:00,177.99,178.48,177.94,178.47,11543.0,158.0664,158.5016,158.022,158.4927,11543.0
2017-06-12 10:40:00,178.37,179.01,178.36,178.86,22172.0,158.4039,158.9723,158.395,158.8391,22172.0
2017-06-12 10:45:00,178.74,178.86,178.44,178.75,76400.0,158.7325,158.8391,158.4661,158.7414,76400.0
2017-06-12 10:50:00,178.75,179.12,178.66,179.07,22016.0,158.7414,159.07,158.6615,159.0256,22016.0
2017-06-12 10:55:00,179.08,179.16,178.56,178.61,46274.0,159.0344,159.1055,158.5726,158.617,46274.0
2017-06-12 11:00:00,178.63,178.72,178.39,178.56,16557.0,158.6348,158.7147,158.4217,158.5726,16557.0
2017-06-12 11:05:00,178.63,178.67,178.45,178.62,23869.0,158.6348,158.6703,158.475,158.6259,23869.0
2017-06-12 11:10:00,178.65,178.86,178.51,178.68,18650.0,158.6526,158.8391,158.5282,158.6792,18650.0
2017-06-12 11:15:00,178.68,178.78,178.51,178.53,23049.0,158.6792,158.768,158.5282,158.546,23049.0
2017-06-12 11:20:00,178.6,178.8,178.48,178.49,12756.0,158.6082,158.7858,158.5016,158.5105,12756.0
2017-06-12 11:25:00,178.58,178.7,178.53,178.64,15425.0,158.5904,158.697,158.546,158.6437,15425.0
2017-06-12 11:30:00,178.67,179.34,178.67,179.27,39732.0,158.6703,159.2653,158.6703,159.2032,39732.0
2017-06-12 11:35:00,179.38,179.5,179.16,179.32,51010.0,159.3009,159.4074,159.1055,159.2476,51010.0
2017-06-12 11:40:00,179.32,179.46,178.75,178.92,39156.0,159.2476,159.3719,158.7414,158.8923,39156.0
2017-06-12 11:45:00,179.03,179.11,178.68,178.76,12702.0,158.99,159.0611,158.6792,158.7503,12702.0
2017-06-12 11:50:00,178.78,179.01,178.75,179.0,13870.0,158.768,158.9723,158.7414,158.9634,13870.0
2017-06-12 11:55:00,179.05,179.16,178.97,179.02,13960.0,159.0078,159.1055,158.9368,158.9812,13960.0
2017-06-12 12:00:00,179.09,179.11,178.9,178.9,10851.0,159.0433,159.0611,158.8746,158.8746,10851.0
2017-06-12 12:05:00,178.87,179.28,178.82,179.28,20984.0,158.8479,159.212,158.8035,159.212,20984.0
2017-06-12 12:10:00,179.28,179.43,179.15,179.2,19529.0,159.212,159.3453,159.0966,159.141,19529.0
2017-06-12 12:15:00,179.25,179.43,179.07,179.39,16144.0,159.1854,159.3453,159.0256,159.3097,16144.0
2017-06-12 12:20:00,179.43,179.43,179.13,179.2,9973.0,159.3453,159.3453,159.0788,159.141,9973.0
2017-06-12 12:25:00,179.15,179.15,178.72,178.95,15736.0,159.0966,159.0966,158.7147,158.919,15736.0
2017-06-12 12:30:00,179.16,179.16,178.81,179.01,9871.0,159.1055,159.1055,158.7947,158.9723,9871.0
2017-06-12 12:35:00,179.14,179.31,179.05,179.15,9553.0,159.0877,159.2387,159.0078,159.0966,9553.0
2017-06-12 12:40:00,179.15,179.27,179.01,179.01,5842.0,159.0966,159.2032,158.9723,158.9723,5842.0
2017-06-12 12:45:00,179.1,179.1,178.96,179.04,7653.0,159.0522,159.0522,158.9279,158.9989,7653.0
2017-06-12 12:50:00,179.0,179.13,178.95,179.0,14593.0,158.9634,159.0788,158.919,158.9634,14593.0
2017-06-12 12:55:00,179.06,179.1,178.98,179.0,6970.0,159.0167,159.0522,158.9456,158.9634,6970.0
2017-06-12 13:00:00,179.01,179.2,179.0,179.13,12468.0,158.9723,159.141,158.9634,159.0788,12468.0
2017-06-12 13:05:00,179.17,179.25,179.04,179.06,15752.0,159.1144,159.1854,158.9989,159.0167,15752.0
2017-06-12 13:10:00,179.18,179.34,179.11,179.23,5520.0,159.1232,159.2653,159.0611,159.1676,5520.0
2017-06-12 13:15:00,179.31,179.43,179.23,179.26,3673.0,159.2387,159.3453,159.1676,159.1943,3673.0
2017-06-12 13:20:00,179.35,179.5,179.35,179.42,4816.0,159.2742,159.4074,159.2742,159.3364,4816.0
2017-06-12 13:25:00,179.42,179.42,179.16,179.17,12823.0,159.3364,159.3364,159.1055,159.1144,12823.0
2017-06-12 13:30:00,179.12,179.2,179.06,179.14,7708.0,159.07,159.141,159.0167,159.0877,7708.0
2017-06-12 13:35:00,179.11,179.23,179.09,179.17,4781.0,159.0611,159.1676,159.0433,159.1144,4781.0
2017-06-12 13:40:00,179.19,179.33,179.14,179.19,6320.0,159.1321,159.2565,159.0877,159.1321,6320.0
2017-06-12 13:45:00,179.16,179.23,178.96,179.02,23586.0,159.1055,159.1676,158.9279,158.9812,23586.0
2017-06-12 13:50:00,179.05,179.16,178.98,179.11,3500.0,159.0078,159.1055,158.9456,159.0611,3500.0
2017-06-12 13:55:00,179.11,179.11,178.89,178.95,6790.0,159.0611,159.0611,158.8657,158.919,6790.0
2017-06-12 14:00:00,178.9,179.1,178.8,178.8,7860.0,158.8746,159.0522,158.7858,158.7858,7860.0
2017-06-12 14:05:00,178.92,179.0,178.89,178.98,9025.0,158.8923,158.9634,158.8657,158.9456,9025.0
2017-06-12 14:10:00,178.94,179.03,178.92,179.03,11284.0,158.9101,158.99,158.8923,158.99,11284.0
2017-06-12 14:15:00,179.04,179.22,179.04,179.08,9457.0,158.9989,159.1588,158.9989,159.0344,9457.0
2017-06-12 14:20:00,179.08,179.08,178.7,178.7,14086.0,159.0344,159.0344,158.697,158.697,14086.0
2017-06-12 14:25:00,178.7,178.75,178.56,178.69,9200.0,158.697,158.7414,158.5726,158.6881,9200.0
2017-06-12 14:30:00,178.62,179.02,178.6,178.86,14048.0,158.6259,158.9812,158.6082,158.8391,14048.0
2017-06-12 14:35:00,178.83,178.89,178.7,178.77,12360.0,158.8124,158.8657,158.697,158.7591,12360.0
2017-06-12 14:40:00,178.76,178.76,178.6,178.67,7902.0,158.7503,158.7503,158.6082,158.6703,7902.0
2017-06-12 14:45:00,178.63,178.73,178.5,178.5,13522.0,158.6348,158.7236,158.5194,158.5194,13522.0
2017-06-12 14:50:00,178.45,178.54,178.4,178.4,12412.0,158.475,158.5549,158.4306,158.4306,12412.0
2017-06-12 14:55:00,178.4,178.63,178.4,178.5,16665.0,158.4306,158.6348,158.4306,158.5194,16665.0
2017-06-12 15:00:00,178.52,178.52,178.34,178.4,13632.0,158.5371,158.5371,158.3773,158.4306,13632.0
2017-06-12 15:05:00,178.4,178.68,178.4,178.6,15067.0,158.4306,158.6792,158.4306,158.6082,15067.0
2017-06-12 15:10:00,178.62,178.65,178.51,178.62,15012.0,158.6259,158.6526,158.5282,158.6259,15012.0
2017-06-12 15:15:00,178.56,178.6,178.44,178.48,12552.0,158.5726,158.6082,158.4661,158.5016,12552.0
2017-06-12 15:20:00,178.51,178.58,178.47,178.48,13986.0,158.5282,158.5904,158.4927,158.5016,13986.0
2017-06-12 15:25:00,178.48,178.51,178.2,178.24,14504.0,158.5016,158.5282,158.2529,158.2885,14504.0
2017-06-12 15:30:00,178.24,178.41,178.2,178.41,28263.0,158.2885,158.4394,158.2529,158.4394,28263.0
2017-06-12 15:35:00,178.44,178.68,178.42,178.53,24651.0,158.4661,158.6792,158.4483,158.546,24651.0
2017-06-12 15:40:00,178.54,178.67,178.41,178.43,40514.0,158.5549,158.6703,158.4394,158.4572,40514.0
2017-06-12 15:45:00,178.45,178.47,178.32,178.45,31251.0,158.475,158.4927,158.3595,158.475,31251.0
2017-06-12 15:50:00,178.42,178.76,178.4,178.69,46718.0,158.4483,158.7503,158.4306,158.6881,46718.0
2017-06-12 15:55:00,178.71,179.25,178.71,179.14,103702.0,158.7059,159.1854,158.7059,159.0877,103702.0
2017-06-13 09:30:00,179.52,179.67,179.01,179.27,22683.0,159.4252,159.5584,158.9723,159.2032,22683.0
2017-06-13 09:35:00,179.21,179.4,178.94,179.12,48791.0,159.1499,159.3186,158.9101,159.07,48791.0
2017-06-13 09:40:00,179.17,179.85,179.17,179.45,9807.0,159.1144,159.7182,159.1144,159.363,9807.0
2017-06-13 09:45:00,179.63,179.9,179.54,179.73,6905.0,159.5229,159.7626,159.4429,159.6117,6905.0
2017-06-13 09:50:00,179.7,179.84,179.25,179.32,14250.0,159.585,159.7094,159.1854,159.2476,14250.0
2017-06-13 09:55:00,179.25,179.3,178.54,178.65,23798.0,159.1854,159.2298,158.5549,158.6526,23798.0
2017-06-13 10:00:00,178.71,178.9,178.64,178.64,12358.0,158.7059,158.8746,158.6437,158.6437,12358.0
2017-06-13 10:05:00,178.72,178.72,178.59,178.64,4453.0,158.7147,158.7147,158.5993,158.6437,4453.0
2017-06-13 10:10:00,178.63,178.64,178.47,178.57,9743.0,158.6348,158.6437,158.4927,158.5815,9743.0
2017-06-13 10:15:00,178.59,178.96,178.58,178.92,5740.0,158.5993,158.9279,158.5904,158.8923,5740.0
2017-06-13 10:20:00,179.05,179.07,178.86,178.93,9366.0,159.0078,159.0256,158.8391,158.9012,9366.0
2017-06-13 10:25:00,178.93,179.48,178.92,179.41,6585.0,158.9012,159.3897,158.8923,159.3275,6585.0
2017-06-13 10:30:00,179.39,179.45,179.28,179.28,17824.0,159.3097,159.363,159.212,159.212,17824.0
2017-06-13 10:35:00,179.23,179.37,179.18,179.24,17450.0,159.1676,159.292,159.1232,159.1765,17450.0
2017-06-13 10:40:00,179.19,179.35,179.0,179.1,47347.0,159.1321,159.2742,158.9634,159.0522,47347.0
2017-06-13 10:45:00,179.13,179.18,178.96,179.08,7068.0,159.0788,159.1232,158.9279,159.0344,7068.0
2017-06-13 10:50:00,179.14,179.2,178.96,179.01,8965.0,159.0877,159.141,158.9279,158.9723,8965.0
2017-06-13 10:55:00,179.04,179.15,178.95,179.01,8600.0,158.9989,159.0966,158.919,158.9723,8600.0
2017-06-13 11:00:00,179.02,179.19,178.95,179.16,7064.0,158.9812,159.1321,158.919,159.1055,7064.0
2017-06-13 11:05:00,179.18,179.18,178.97,179.0,14976.0,159.1232,159.1232,158.9368,158.9634,14976.0
2017-06-13 11:10:00,178.99,179.25,178.99,179.25,4402.0,158.9545,159.1854,158.9545,159.1854,4402.0
2017-06-13 11:15:00,179.31,179.31,178.96,179.12,22277.0,159.2387,159.2387,158.9279,159.07,22277.0
2017-06-13 11:20:00,179.05,179.05,179.02,179.02,805.0,159.0078,159.0078,158.9812,158.9812,805.0
2017-06-13 11:25:00,179.07,179.29,179.07,179.07,10722.0,159.0256,159.2209,159.0256,159.0256,10722.0
2017-06-13 11:30:00,179.1,179.11,178.95,178.96,9700.0,159.0522,159.0611,158.919,158.9279,9700.0
2017-06-13 11:35:00,179.0,179.03,178.88,178.88,2600.0,158.9634,158.99,158.8568,158.8568,2600.0
2017-06-13 11:40:00,178.9,179.2,178.9,179.09,5087.0,158.8746,159.141,158.8746,159.0433,5087.0
2017-06-13 11:45:00,179.08,179.24,179.07,179.12,9662.0,159.0344,159.1765,159.0256,159.07,9662.0
2017-06-13 11:50:00,179.09,179.14,179.0,179.07,14907.0,159.0433,159.0877,158.9634,159.0256,14907.0
2017-06-13 11:55:00,179.08,179.3,179.05,179.12,21786.0,159.0344,159.2298,159.0078,159.07,21786.0
2017-06-13 12:00:00,179.13,179.37,179.05,179.09,30367.0,159.0788,159.292,159.0078,159.0433,30367.0
2017-06-13 12:05:00,179.07,179.29,179.06,179.08,23899.0,159.0256,159.2209,159.0167,159.0344,23899.0
2017-06-13 12:10:00,179.05,179.27,179.0,179.27,8708.0,159.0078,159.2032,158.9634,159.2032,8708.0
2017-06-13 12:15:00,179.19,179.19,179.09,179.18,2465.0,159.1321,159.1321,159.0433,159.1232,2465.0
2017-06-13 12:20:00,179.18,179.38,179.14,179.3,6072.0,159.1232,159.3009,159.0877,159.2298,6072.0
2017-06-13 12:25:00,179.26,179.26,179.11,179.16,8119.0,159.1943,159.1943,159.0611,159.1055,8119.0
2017-06-13 12:30:00,179.11,179.3,179.11,179.2,6000.0,159.0611,159.2298,159.0611,159.141,6000.0
2017-06-13 12:35:00,179.22,179.39,179.22,179.27,6028.0,159.1588,159.3097,159.1588,159.2032,6028.0
2017-06-13 12:40:00,179.38,179.38,179.18,179.22,9422.0,159.3009,159.3009,159.1232,159.1588,9422.0
2017-06-13 12:45:00,179.24,179.26,179.11,179.14,16920.0,159.1765,159.1943,159.0611,159.0877,16920.0
2017-06-13 12:50:00,179.14,179.28,179.14,179.25,10323.0,159.0877,159.212,159.0877,159.1854,10323.0
2017-06-13 12:55:00,179.25,179.36,179.2,179.36,14923.0,159.1854,159.2831,159.141,159.2831,14923.0
2017-06-13 13:00:00,179.32,179.44,179.3,179.33,26014.0,159.2476,159.3541,159.2298,159.2565,26014.0
2017-06-13 13:05:00,179.28,179.35,179.26,179.33,20653.0,159.212,159.2742,159.1943,159.2565,20653.0
2017-06-13 13:10:00,179.31,179.55,179.31,179.43,13443.0,159.2387,159.4518,159.2387,159.3453,13443.0
2017-06-13 13:15:00,179.44,179.62,179.37,179.51,12627.0,159.3541,159.514,159.292,159.4163,12627.0
2017-06-13 13:20:00,179.51,179.68,179.48,179.62,9187.0,159.4163,159.5673,159.3897,159.514,9187.0
2017-06-13 13:25:00,179.64,179.7,179.5,179.51,18299.0,159.5318,159.585,159.4074,159.4163,18299.0
2017-06-13 13:30:00,179.53,179.62,179.5,179.59,12120.0,159.4341,159.514,159.4074,159.4873,12120.0
2017-06-13 13:35:00,179.61,179.71,179.6,179.65,10229.0,159.5051,159.5939,159.4962,159.5406,10229.0
2017-06-13 13:40:00,179.67,179.68,179.53,179.57,7642.0,159.5584,159.5673,159.4341,159.4696,7642.0
2017-06-13 13:45:00,179.6,179.6,179.52,179.6,6343.0,159.4962,159.4962,159.4252,159.4962,6343.0
2017-06-13 13:50:00,179.6,179.67,179.55,179.67,7303.0,159.4962,159.5584,159.4518,159.5584,7303.0
2017-06-13 13:55:00,179.67,179.68,179.56,179.56,5900.0,159.5584,159.5673,159.4607,159.4607,5900.0
2017-06-13 14:00:00,179.55,179.7,179.53,179.62,10743.0,159.4518,159.585,159.4341,159.514,10743.0
2017-06-13 14:05:00,179.63,179.84,179.59,179.68,12822.0,159.5229,159.7094,159.4873,159.5673,12822.0
2017-06-13 14:10:00,179.69,179.71,179.53,179.53,13610.0,159.5762,159.5939,159.4341,159.4341,13610.0
2017-06-13 14:15:00,179.52,179.65,179.52,179.58,4719.0,159.4252,159.5406,159.4252,159.4785,4719.0
2017-06-13 14:20:00,179.58,179.61,179.54,179.61,5836.0,159.4785,159.5051,159.4429,159.5051,5836.0
2017-06-13 14:25:00,179.61,179.65,179.6,179.65,3729.0,159.5051,159.5406,159.4962,159.5406,3729.0
2017-06-13 14:30:00,179.62,179.7,179.59,179.65,13047.0,159.514,159.585,159.4873,159.5406,13047.0
2017-06-13 14:35:00,179.62,179.68,179.51,179.59,18747.0,159.514,159.5673,159.4163,159.4873,18747.0
2017-06-13 14:40:00,179.59,179.63,179.57,179.63,4396.0,159.4873,159.5229,159.4696,159.5229,4396.0
2017-06-13 14:45:00,179.63,179.67,179.58,179.64,10100.0,159.5229,159.5584,159.4785,159.5318,10100.0
2017-06-13 14:50:00,179.61,179.67,179.53,179.57,12378.0,159.5051,159.5584,159.4341,159.4696,12378.0
2017-06-13 14:55:00,179.59,179.6,179.35,179.35,6200.0,159.4873,159.4962,159.2742,159.2742,6200.0
2017-06-13 15:00:00,179.3,179.35,179.21,179.28,8243.0,159.2298,159.2742,159.1499,159.212,8243.0
2017-06-13 15:05:00,179.29,179.54,179.29,179.38,8346.0,159.2209,159.4429,159.2209,159.3009,8346.0
2017-06-13 15:10:00,179.39,179.52,179.38,179.47,6483.0,159.3097,159.4252,159.3009,159.3808,6483.0
2017-06-13 15:15:00,179.48,179.48,179.37,179.37,11977.0,159.3897,159.3897,159.292,159.292,11977.0
2017-06-13 15:20:00,179.36,179.43,179.31,179.31,10823.0,159.2831,159.3453,159.2387,159.2387,10823.0
2017-06-13 15:25:00,179.34,179.48,179.3,179.46,8154.0,159.2653,159.3897,159.2298,159.3719,8154.0
2017-06-13 15:30:00,179.46,179.63,179.46,179.56,10361.0,159.3719,159.5229,159.3719,159.4607,10361.0
2017-06-13 15:35:00,179.57,179.62,179.5,179.59,8337.0,159.4696,159.514,159.4074,159.4873,8337.0
2017-06-13 15:40:00,179.57,179.66,179.52,179.54,12350.0,159.4696,159.5495,159.4252,159.4429,12350.0
2017-06-13 15:45:00,179.54,179.54,179.48,179.49,14925.0,159.4429,159.4429,159.3897,159.3985,14925.0
2017-06-13 15:50:00,179.5,179.52,179.41,179.46,25632.0,159.4074,159.4252,159.3275,159.3719,25632.0
2017-06-13 15:55:00,179.46,179.59,179.44,179.56,43254.0,159.3719,159.4873,159.3541,159.4607,43254.0
2017-06-14 09:30:00,180.82,181.37,180.05,180.44,17303.0,160.5797,161.0681,159.8959,160.2422,17303.0
2017-06-14 09:35:00,180.46,180.96,180.3,180.33,6635.0,160.26,160.704,160.1179,160.1445,6635.0
2017-06-14 09:40:00,180.3,180.39,180.17,180.39,3046.0,160.1179,160.1978,160.0024,160.1978,3046.0
2017-06-14 09:45:00,180.45,180.57,180.25,180.45,11775.0,160.2511,160.3577,160.0735,160.2511,11775.0
2017-06-14 09:50:00,180.34,180.81,180.34,180.59,32498.0,160.1534,160.5708,160.1534,160.3754,32498.0
2017-06-14 09:55:00,180.54,181.01,180.45,180.87,22932.0,160.331,160.7484,160.2511,160.6241,22932.0
2017-06-14 10:00:00,180.86,180.92,180.44,180.5,62000.0,160.6152,160.6685,160.2422,160.2955,62000.0
2017-06-14 10:05:00,180.55,180.88,180.48,180.76,9500.0,160.3399,160.633,160.2777,160.5264,9500.0
2017-06-14 10:10:00,180.81,180.83,180.51,180.71,17972.0,160.5708,160.5885,160.3044,160.482,17972.0
2017-06-14 10:15:00,180.71,180.78,180.6,180.74,6300.0,160.482,160.5441,160.3843,160.5086,6300.0
2017-06-14 10:20:00,180.74,180.76,180.6,180.74,4637.0,160.5086,160.5264,160.3843,160.5086,4637.0
2017-06-14 10:25:00,180.79,180.96,180.58,180.72,20399.0,160.553,160.704,160.3665,160.4909,20399.0
2017-06-14 10:30:00,180.75,180.82,180.66,180.66,3300.0,160.5175,160.5797,160.4376,160.4376,3300.0
2017-06-14 10:35:00,180.72,180.99,180.67,180.9,10859.0,160.4909,160.7306,160.4465,160.6507,10859.0
2017-06-14 10:40:00,180.9,180.93,180.64,180.74,21406.0,160.6507,160.6774,160.4198,160.5086,21406.0
2017-06-14 10:45:00,180.81,180.83,180.61,180.83,23801.0,160.5708,160.5885,160.3932,160.5885,23801.0
2017-06-14 10:50:00,180.83,181.04,180.74,180.74,12892.0,160.5885,160.775,160.5086,160.5086,12892.0
2017-06-14 10:55:00,180.73,180.73,180.58,180.7,11515.0,160.4997,160.4997,160.3665,160.4731,11515.0
2017-06-14 11:00:00,180.67,180.78,180.63,180.66,6690.0,160.4465,160.5441,160.4109,160.4376,6690.0
2017-06-14 11:05:00,180.7,180.78,180.6,180.78,3382.0,160.4731,160.5441,160.3843,160.5441,3382.0
2017-06-14 11:10:00,180.84,180.84,180.63,180.64,8565.0,160.5974,160.5974,160.4109,160.4198,8565.0
2017-06-14 11:15:00,180.66,180.81,180.64,180.74,8407.0,160.4376,160.5708,160.4198,160.5086,8407.0
2017-06-14 11:20:00,180.75,180.75,180.62,180.71,2938.0,160.5175,160.5175,160.4021,160.482,2938.0
2017-06-14 11:25:00,180.74,181.08,180.67,181.03,31746.0,160.5086,160.8106,160.4465,160.7662,31746.0
2017-06-14 11:30:00,181.03,181.23,181.02,181.09,12260.0,160.7662,160.9438,160.7573,160.8194,12260.0
2017-06-14 11:35:00,181.04,181.1,180.81,180.81,4400.0,160.775,160.8283,160.5708,160.5708,4400.0
2017-06-14 11:40:00,180.83,180.88,180.59,180.64,10750.0,160.5885,160.633,160.3754,160.4198,10750.0
2017-06-14 11:45:00,180.59,180.78,180.59,180.71,11400.0,160.3754,160.5441,160.3754,160.482,11400.0
2017-06-14 11:50:00,180.77,180.92,180.55,180.65,20100.0,160.5353,160.6685,160.3399,160.4287,20100.0
2017-06-14 11:55:00,180.65,180.74,180.59,180.59,19826.0,160.4287,160.5086,160.3754,160.3754,19826.0
2017-06-14 12:00:00,180.64,180.73,180.62,180.68,5500.0,160.4198,160.4997,160.4021,160.4553,5500.0
2017-06-14 12:05:00,180.7,180.75,180.6,180.6,10281.0,160.4731,160.5175,160.3843,160.3843,10281.0
2017-06-14 12:10:00,180.6,180.7,180.53,180.61,10644.0,160.3843,160.4731,160.3221,160.3932,10644.0
2017-06-14 12:15:00,180.61,180.7,180.55,180.6,14902.0,160.3932,160.4731,160.3399,160.3843,14902.0
2017-06-14 12:20:00,180.6,180.79,180.44,180.75,18922.0,160.3843,160.553,160.2422,160.5175,18922.0
2017-06-14 12:25:00,180.74,180.77,180.48,180.7,47962.0,160.5086,160.5353,160.2777,160.4731,47962.0
2017-06-14 12:30:00,180.69,180.76,180.62,180.75,6911.0,160.4642,160.5264,160.4021,160.5175,6911.0
2017-06-14 12:35:00,180.79,180.88,180.7,180.71,11640.0,160.553,160.633,160.4731,160.482,11640.0
2017-06-14 12:40:00,180.75,180.78,180.7,180.72,5085.0,160.5175,160.5441,160.4731,160.4909,5085.0
2017-06-14 12:45:00,180.71,180.71,180.56,180.59,18737.0,160.482,160.482,160.3488,160.3754,18737.0
2017-06-14 12:50:00,180.59,180.76,180.59,180.66,4485.0,160.3754,160.5264,160.3754,160.4376,4485.0
2017-06-14 12:55:00,180.64,180.64,180.51,180.57,4400.0,160.4198,160.4198,160.3044,160.3577,4400.0
2017-06-14 13:00:00,180.53,180.62,180.52,180.61,2500.0,160.3221,160.4021,160.3132,160.3932,2500.0
2017-06-14 13:05:00,180.56,180.6,180.45,180.45,3500.0,160.3488,160.3843,160.2511,160.2511,3500.0
2017-06-14 13:10:00,180.45,180.51,180.38,180.5,4415.0,160.2511,160.3044,160.1889,160.2955,4415.0
2017-06-14 13:15:00,180.43,180.46,180.29,180.3,2150.0,160.2333,160.26,160.109,160.1179,2150.0
2017-06-14 13:20:00,180.31,180.4,180.26,180.26,3731.0,160.1268,160.2067,160.0824,160.0824,3731.0
2017-06-14 13:25:00,180.29,180.47,180.29,180.35,2000.0,160.109,160.2688,160.109,160.1623,2000.0
2017-06-14 13:30:00,180.27,180.39,180.25,180.39,4652.0,160.0912,160.1978,160.0735,160.1978,4652.0
2017-06-14 13:35:00,180.32,180.32,180.25,180.3,3600.0,160.1356,160.1356,160.0735,160.1179,3600.0
2017-06-14 13:40:00,180.31,180.39,180.29,180.29,2100.0,160.1268,160.1978,160.109,160.109,2100.0
2017-06-14 13:45:00,180.31,180.39,180.25,180.3,3260.0,160.1268,160.1978,160.0735,160.1179,3260.0
2017-06-14 13:50:00,180.32,180.33,180.25,180.25,4490.0,160.1356,160.1445,160.0735,160.0735,4490.0
2017-06-14 13:55:00,180.29,180.31,180.14,180.22,7646.0,160.109,160.1268,159.9758,160.0468,7646.0
2017-06-14 14:00:00,180.22,180.39,180.07,180.25,7617.0,160.0468,160.1978,159.9136,160.0735,7617.0
2017-06-14 14:05:00,180.22,180.35,180.21,180.29,4883.0,160.0468,160.1623,160.0379,160.109,4883.0
2017-06-14 14:10:00,180.25,180.28,180.17,180.24,6200.0,160.0735,160.1001,160.0024,160.0646,6200.0
2017-06-14 14:15:00,180.18,180.24,180.02,180.13,5543.0,160.0113,160.0646,159.8692,159.9669,5543.0
2017-06-14 14:20:00,180.17,180.24,180.1,180.21,3200.0,160.0024,160.0646,159.9403,160.0379,3200.0
2017-06-14 14:25:00,180.19,180.22,180.08,180.08,4806.0,160.0202,160.0468,159.9225,159.9225,4806.0
2017-06-14 14:30:00,180.08,180.19,180.04,180.14,4569.0,159.9225,160.0202,159.887,159.9758,4569.0
2017-06-14 14:35:00,180.06,180.12,179.95,180.07,6100.0,159.9047,159.958,159.8071,159.9136,6100.0
2017-06-14 14:40:00,180.06,180.15,179.85,179.9,9298.0,159.9047,159.9847,159.7182,159.7626,9298.0
2017-06-14 14:45:00,179.93,180.13,179.8,180.03,15320.0,159.7893,159.9669,159.6738,159.8781,15320.0
2017-06-14 14:50:00,180.08,180.13,179.94,180.07,4708.0,159.9225,159.9669,159.7982,159.9136,4708.0
2017-06-14 14:55:00,180.06,180.26,179.99,179.99,8043.0,159.9047,160.0824,159.8426,159.8426,8043.0
2017-06-14 15:00:00,179.97,180.05,179.81,179.86,4697.0,159.8248,159.8959,159.6827,159.7271,4697.0
2017-06-14 15:05:00,179.83,179.85,179.57,179.62,31789.0,159.7005,159.7182,159.4696,159.514,31789.0
2017-06-14 15:10:00,179.59,179.74,179.5,179.58,16541.0,159.4873,159.6206,159.4074,159.4785,16541.0
2017-06-14 15:15:00,179.55,179.92,179.54,179.92,7271.0,159.4518,159.7804,159.4429,159.7804,7271.0
2017-06-14 15:20:00,179.84,179.91,179.54,179.54,13840.0,159.7094,159.7715,159.4429,159.4429,13840.0
2017-06-14 15:25:00,179.58,179.76,179.52,179.58,15833.0,159.4785,159.6383,159.4252,159.4785,15833.0
2017-06-14 15:30:00,179.55,179.87,179.55,179.79,20966.0,159.4518,159.736,159.4518,159.665,20966.0
2017-06-14 15:35:00,179.79,179.81,179.64,179.77,27538.0,159.665,159.6827,159.5318,159.6472,27538.0
2017-06-14 15:40:00,179.77,179.88,179.69,179.88,24756.0,159.6472,159.7449,159.5762,159.7449,24756.0
2017-06-14 15:45:00,179.88,180.0,179.85,180.0,15924.0,159.7449,159.8515,159.7182,159.8515,15924.0
2017-06-14 15:50:00,180.02,180.23,179.91,180.16,30025.0,159.8692,160.0557,159.7715,159.9935,30025.0
2017-06-14 15:55:00,180.15,180.15,179.91,179.93,54338.0,159.9847,159.9847,159.7715,159.7893,54338.0
2017-06-15 09:30:00,179.22,179.55,178.61,178.86,12823.0,159.1588,159.4518,158.617,158.8391,12823.0
2017-06-15 09:35:00,178.65,179.09,178.57,178.97,7407.0,158.6526,159.0433,158.5815,158.9368,7407.0
2017-06-15 09:40:00,179.02,179.19,178.93,178.97,16647.0,158.9812,159.1321,158.9012,158.9368,16647.0
2017-06-15 09:45:00,178.98,179.18,178.92,179.01,49089.0,158.9456,159.1232,158.8923,158.9723,49089.0
2017-06-15 09:50:00,179.04,179.18,178.94,179.17,23393.0,158.9989,159.1232,158.9101,159.1144,23393.0
2017-06-15 09:55:00,179.15,179.36,179.07,179.32,14339.0,159.0966,159.2831,159.0256,159.2476,14339.0
2017-06-15 10:00:00,179.17,179.99,179.13,179.54,28083.0,159.1144,159.8426,159.0788,159.4429,28083.0
2017-06-15 10:05:00,179.7,179.83,179.53,179.82,5137.0,159.585,159.7005,159.4341,159.6916,5137.0
2017-06-15 10:10:00,179.85,179.88,179.54,179.54,2000.0,159.7182,159.7449,159.4429,159.4429,2000.0
2017-06-15 10:15:00,179.54,179.54,179.25,179.43,2513.0,159.4429,159.4429,159.1854,159.3453,2513.0
2017-06-15 10:20:00,179.37,179.6,179.29,179.33,6400.0,159.292,159.4962,159.2209,159.2565,6400.0
2017-06-15 10:25:00,179.33,179.33,179.06,179.31,8273.0,159.2565,159.2565,159.0167,159.2387,8273.0
2017-06-15 10:30:00,179.19,179.33,179.13,179.31,3505.0,159.1321,159.2565,159.0788,159.2387,3505.0
2017-06-15 10:35:00,179.44,179.51,179.33,179.46,6779.0,159.3541,159.4163,159.2565,159.3719,6779.0
2017-06-15 10:40:00,179.37,179.65,179.37,179.56,6396.0,159.292,159.5406,159.292,159.4607,6396.0
2017-06-15 10:45:00,179.56,179.89,179.44,179.89,27473.0,159.4607,159.7538,159.3541,159.7538,27473.0
2017-06-15 10:50:00,179.86,180.0,179.6,179.6,12050.0,159.7271,159.8515,159.4962,159.4962,12050.0
2017-06-15 10:55:00,179.58,180.42,179.58,180.2,16900.0,159.4785,160.2244,159.4785,160.0291,16900.0
2017-06-15 11:00:00,180.2,180.29,180.06,180.2,9304.0,160.0291,160.109,159.9047,160.0291,9304.0
2017-06-15 11:05:00,180.13,180.21,179.97,180.06,10575.0,159.9669,160.0379,159.8248,159.9047,10575.0
2017-06-15 11:10:00,180.01,180.29,179.97,180.22,10514.0,159.8603,160.109,159.8248,160.0468,10514.0
2017-06-15 11:15:00,180.2,180.39,180.06,180.15,22138.0,160.0291,160.1978,159.9047,159.9847,22138.0
2017-06-15 11:20:00,180.19,180.52,180.13,180.45,29313.0,160.0202,160.3132,159.9669,160.2511,29313.0
2017-06-15 11:25:00,180.42,180.78,180.42,180.74,11830.0,160.2244,160.5441,160.2244,160.5086,11830.0
2017-06-15 11:30:00,180.71,180.71,180.43,180.51,6300.0,160.482,160.482,160.2333,160.3044,6300.0
2017-06-15 11:35:00,180.41,180.47,180.27,180.27,5210.0,160.2156,160.2688,160.0912,160.0912,5210.0
2017-06-15 11:40:00,180.4,180.41,180.26,180.3,7897.0,160.2067,160.2156,160.0824,160.1179,7897.0
2017-06-15 11:45:00,180.27,180.32,180.27,180.3,1510.0,160.0912,160.1356,160.0912,160.1179,1510.0
2017-06-15 11:50:00,180.28,180.28,180.15,180.26,5450.0,160.1001,160.1001,159.9847,160.0824,5450.0
2017-06-15 11:55:00,180.24,180.24,180.13,180.16,2841.0,160.0646,160.0646,159.9669,159.9935,2841.0
2017-06-15 12:00:00,180.15,180.21,180.14,180.2,3301.0,159.9847,160.0379,159.9758,160.0291,3301.0
2017-06-15 12:05:00,180.18,180.23,180.12,180.17,2400.0,160.0113,160.0557,159.958,160.0024,2400.0
2017-06-15 12:10:00,180.16,180.2,180.12,180.16,800.0,159.9935,160.0291,159.958,159.9935,800.0
2017-06-15 12:15:00,180.21,180.24,180.14,180.14,2040.0,160.0379,160.0646,159.9758,159.9758,2040.0
2017-06-15 12:20:00,180.15,180.16,179.99,180.12,9868.0,159.9847,159.9935,159.8426,159.958,9868.0
2017-06-15 12:25:00,180.15,180.15,180.06,180.07,2985.0,159.9847,159.9847,159.9047,159.9136,2985.0
2017-06-15 12:30:00,180.07,180.07,180.07,180.07,300.0,159.9136,159.9136,159.9136,159.9136,300.0
2017-06-15 12:35:00,180.11,180.14,180.09,180.13,1000.0,159.9491,159.9758,159.9314,159.9669,1000.0
2017-06-15 12:40:00,180.14,180.14,180.06,180.11,800.0,159.9758,159.9758,159.9047,159.9491,800.0
2017-06-15 12:45:00,180.02,180.18,180.02,180.15,1420.0,159.8692,160.0113,159.8692,159.9847,1420.0
2017-06-15 12:50:00,180.1,180.1,180.05,180.08,1400.0,159.9403,159.9403,159.8959,159.9225,1400.0
2017-06-15 12:55:00,180.11,180.3,180.11,180.17,4157.0,159.9491,160.1179,159.9491,160.0024,4157.0
2017-06-15 13:00:00,180.16,180.33,180.11,180.26,6505.0,159.9935,160.1445,159.9491,160.0824,6505.0
2017-06-15 13:05:00,180.24,180.24,180.1,180.18,5500.0,160.0646,160.0646,159.9403,160.0113,5500.0
2017-06-15 13:10:00,180.23,180.29,180.2,180.23,4850.0,160.0557,160.109,160.0291,160.0557,4850.0
2017-06-15 13:15:00,180.25,180.35,180.18,180.18,4900.0,160.0735,160.1623,160.0113,160.0113,4900.0
2017-06-15 13:20:00,180.22,180.29,180.17,180.25,2400.0,160.0468,160.109,160.0024,160.0735,2400.0
2017-06-15 13:25:00,180.29,180.3,180.18,180.22,1909.0,160.109,160.1179,160.0113,160.0468,1909.0
2017-06-15 13:30:00,180.22,180.3,180.22,180.29,2692.0,160.0468,160.1179,160.0468,160.109,2692.0
2017-06-15 13:35:00,180.34,180.34,180.18,180.26,2779.0,160.1534,160.1534,160.0113,160.0824,2779.0
2017-06-15 13:40:00,180.27,180.27,180.18,180.25,2237.0,160.0912,160.0912,160.0113,160.0735,2237.0
2017-06-15 13:45:00,180.18,180.2,180.06,180.16,3986.0,160.0113,160.0291,159.9047,159.9935,3986.0
2017-06-15 13:50:00,180.21,180.26,180.13,180.25,1650.0,160.0379,160.0824,159.9669,160.0735,1650.0
2017-06-15 13:55:00,180.16,180.21,180.16,180.18,849.0,159.9935,160.0379,159.9935,160.0113,849.0
2017-06-15 14:00:00,180.14,180.19,180.07,180.19,2122.0,159.9758,160.0202,159.9136,160.0202,2122.0
2017-06-15 14:05:00,180.2,180.33,180.16,180.2,2400.0,160.0291,160.1445,159.9935,160.0291,2400.0
2017-06-15 14:10:00,180.2,180.26,180.18,180.23,1600.0,160.0291,160.0824,160.0113,160.0557,1600.0
2017-06-15 14:15:00,180.28,180.31,180.17,180.25,4528.0,160.1001,160.1268,160.0024,160.0735,4528.0
2017-06-15 14:20:00,180.24,180.39,180.21,180.27,3600.0,160.0646,160.1978,160.0379,160.0912,3600.0
2017-06-15 14:25:00,180.27,180.3,180.16,180.18,9206.0,160.0912,160.1179,159.9935,160.0113,9206.0
2017-06-15 14:30:00,180.12,180.25,180.12,180.25,1500.0,159.958,160.0735,159.958,160.0735,1500.0
2017-06-15 14:35:00,180.27,180.37,180.18,180.25,2700.0,160.0912,160.18,160.0113,160.0735,2700.0
2017-06-15 14:40:00,180.3,180.41,180.28,180.32,3200.0,160.1179,160.2156,160.1001,160.1356,3200.0
2017-06-15 14:45:00,180.32,180.44,180.32,180.33,3259.0,160.1356,160.2422,160.1356,160.1445,3259.0
2017-06-15 14:50:00,180.33,180.38,180.26,180.28,4520.0,160.1445,160.1889,160.0824,160.1001,4520.0
2017-06-15 14:55:00,180.28,180.34,180.27,180.34,1810.0,160.1001,160.1534,160.0912,160.1534,1810.0
2017-06-15 15:00:00,180.31,180.43,180.29,180.43,8846.0,160.1268,160.2333,160.109,160.2333,8846.0
2017-06-15 15:05:00,180.39,180.51,180.32,180.46,6354.0,160.1978,160.3044,160.1356,160.26,6354.0
2017-06-15 15:10:00,180.42,180.42,180.24,180.31,6386.0,160.2244,160.2244,160.0646,160.1268,6386.0
2017-06-15 15:15:00,180.31,180.45,180.3,180.34,4090.0,160.1268,160.2511,160.1179,160.1534,4090.0
2017-06-15 15:20:00,180.34,180.5,180.34,180.45,6379.0,160.1534,160.2955,160.1534,160.2511,6379.0
2017-06-15 15:25:00,180.43,180.54,180.4,180.43,6151.0,160.2333,160.331,160.2067,160.2333,6151.0
2017-06-15 15:30:00,180.44,180.5,180.4,180.42,3149.0,160.2422,160.2955,160.2067,160.2244,3149.0
2017-06-15 15:35:00,180.42,180.42,180.16,180.18,6345.0,160.2244,160.2244,159.9935,160.0113,6345.0
2017-06-15 15:40:00,180.15,180.23,180.05,180.21,7055.0,159.9847,160.0557,159.8959,160.0379,7055.0
2017-06-15 15:45:00,180.19,180.36,180.19,180.31,12789.0,160.0202,160.1712,160.0202,160.1268,12789.0
2017-06-15 15:50:00,180.31,180.37,180.26,180.28,22730.0,160.1268,160.18,160.0824,160.1001,22730.0
2017-06-15 15:55:00,180.26,180.32,180.13,180.32,32544.0,160.0824,160.1356,159.9669,160.1356,32544.0
2017-06-16 09:30:00,180.33,181.29,179.94,180.77,135506.0,160.1445,160.9971,159.7982,160.5353,135506.0
2017-06-16 09:35:00,180.77,180.8,180.01,180.01,8992.0,160.5353,160.5619,159.8603,159.8603,8992.0
2017-06-16 09:40:00,180.03,180.45,179.61,179.61,3791.0,159.8781,160.2511,159.5051,159.5051,3791.0
2017-06-16 09:45:00,179.57,180.48,179.5,180.24,7023.0,159.4696,160.2777,159.4074,160.0646,7023.0
2017-06-16 09:50:00,180.03,180.21,179.83,179.85,5363.0,159.8781,160.0379,159.7005,159.7182,5363.0
2017-06-16 09:55:00,180.08,180.11,179.74,179.8,13506.0,159.9225,159.9491,159.6206,159.6738,13506.0
2017-06-16 10:00:00,179.97,180.14,179.82,180.08,23946.0,159.8248,159.9758,159.6916,159.9225,23946.0
2017-06-16 10:05:00,180.14,180.61,180.14,180.42,6911.0,159.9758,160.3932,159.9758,160.2244,6911.0
2017-06-16 10:10:00,180.52,180.55,180.37,180.45,5860.0,160.3132,160.3399,160.18,160.2511,5860.0
2017-06-16 10:15:00,180.44,180.44,179.87,179.88,3125.0,160.2422,160.2422,159.736,159.7449,3125.0
2017-06-16 10:20:00,179.87,180.14,179.87,180.03,7242.0,159.736,159.9758,159.736,159.8781,7242.0
2017-06-16 10:25:00,179.91,180.04,179.9,180.01,3130.0,159.7715,159.887,159.7626,159.8603,3130.0
2017-06-16 10:30:00,179.94,180.13,179.91,180.06,10026.0,159.7982,159.9669,159.7715,159.9047,10026.0
2017-06-16 10:35:00,180.11,180.14,179.9,180.06,4779.0,159.9491,159.9758,159.7626,159.9047,4779.0
2017-06-16 10:40:00,180.0,180.09,179.9,180.09,2616.0,159.8515,159.9314,159.7626,159.9314,2616.0
2017-06-16 10:45:00,180.03,180.26,179.99,180.02,5825.0,159.8781,160.0824,159.8426,159.8692,5825.0
2017-06-16 10:50:00,180.12,180.24,179.97,180.24,5141.0,159.958,160.0646,159.8248,160.0646,5141.0
2017-06-16 10:55:00,180.13,180.35,180.13,180.34,3250.0,159.9669,160.1623,159.9669,160.1534,3250.0
2017-06-16 11:00:00,180.34,180.34,180.16,180.18,4346.0,160.1534,160.1534,159.9935,160.0113,4346.0
2017-06-16 11:05:00,180.17,180.2,179.9,179.92,8204.0,160.0024,160.0291,159.7626,159.7804,8204.0
2017-06-16 11:10:00,179.9,180.06,179.9,179.97,3552.0,159.7626,159.9047,159.7626,159.8248,3552.0
2017-06-16 11:15:00,179.94,180.1,179.88,180.0,5521.0,159.7982,159.9403,159.7449,159.8515,5521.0
2017-06-16 11:20:00,180.06,180.13,179.91,179.94,4508.0,159.9047,159.9669,159.7715,159.7982,4508.0
2017-06-16 11:25:00,179.9,179.97,179.9,179.9,8600.0,159.7626,159.8248,159.7626,159.7626,8600.0
2017-06-16 11:30:00,179.9,179.95,179.9,179.93,27194.0,159.7626,159.8071,159.7626,159.7893,27194.0
2017-06-16 11:35:00,179.9,180.09,179.85,179.95,14151.0,159.7626,159.9314,159.7182,159.8071,14151.0
2017-06-16 11:40:00,179.95,180.16,179.95,180.16,3089.0,159.8071,159.9935,159.8071,159.9935,3089.0
2017-06-16 11:45:00,180.09,180.3,180.03,180.22,6200.0,159.9314,160.1179,159.8781,160.0468,6200.0
2017-06-16 11:50:00,180.17,180.25,180.01,180.18,2790.0,160.0024,160.0735,159.8603,160.0113,2790.0
2017-06-16 11:55:00,180.15,180.2,180.0,180.09,3301.0,159.9847,160.0291,159.8515,159.9314,3301.0
2017-06-16 12:00:00,180.14,180.41,180.13,180.33,6300.0,159.9758,160.2156,159.9669,160.1445,6300.0
2017-06-16 12:05:00,180.34,180.6,180.34,180.47,9778.0,160.1534,160.3843,160.1534,160.2688,9778.0
2017-06-16 12:10:00,180.52,180.71,180.51,180.61,3300.0,160.3132,160.482,160.3044,160.3932,3300.0
2017-06-16 12:15:00,180.61,180.68,180.58,180.63,2795.0,160.3932,160.4553,160.3665,160.4109,2795.0
2017-06-16 12:20:00,180.69,180.69,180.49,180.52,4641.0,160.4642,160.4642,160.2866,160.3132,4641.0
2017-06-16 12:25:00,180.51,180.56,180.31,180.31,3296.0,160.3044,160.3488,160.1268,160.1268,3296.0
2017-06-16 12:30:00,180.31,180.48,180.31,180.41,3535.0,160.1268,160.2777,160.1268,160.2156,3535.0
2017-06-16 12:35:00,180.41,180.41,180.27,180.34,1800.0,160.2156,160.2156,160.0912,160.1534,1800.0
2017-06-16 12:40:00,180.34,180.62,180.34,180.58,7925.0,160.1534,160.4021,160.1534,160.3665,7925.0
2017-06-16 12:45:00,180.58,180.81,180.53,180.67,6204.0,160.3665,160.5708,160.3221,160.4465,6204.0
2017-06-16 12:50:00,180.7,180.84,180.61,180.78,7256.0,160.4731,160.5974,160.3932,160.5441,7256.0
2017-06-16 12:55:00,180.74,180.78,180.69,180.72,2850.0,160.5086,160.5441,160.4642,160.4909,2850.0
2017-06-16 13:00:00,180.72,180.9,180.72,180.9,4575.0,160.4909,160.6507,160.4909,160.6507,4575.0
2017-06-16 13:05:00,180.85,181.1,180.84,181.01,5375.0,160.6063,160.8283,160.5974,160.7484,5375.0
2017-06-16 13:10:00,181.03,181.03,180.77,180.77,3284.0,160.7662,160.7662,160.5353,160.5353,3284.0
2017-06-16 13:15:00,180.77,180.8,180.6,180.65,9133.0,160.5353,160.5619,160.3843,160.4287,9133.0
2017-06-16 13:20:00,180.67,180.67,180.54,180.67,2120.0,160.4465,160.4465,160.331,160.4465,2120.0
2017-06-16 13:25:00,180.62,180.9,180.61,180.8,3629.0,160.4021,160.6507,160.3932,160.5619,3629.0
2017-06-16 13:30:00,180.85,180.85,180.69,180.69,1525.0,160.6063,160.6063,160.4642,160.4642,1525.0
2017-06-16 13:35:00,180.7,180.8,180.61,180.8,3364.0,160.4731,160.5619,160.3932,160.5619,3364.0
2017-06-16 13:40:00,180.72,180.73,180.55,180.55,1200.0,160.4909,160.4997,160.3399,160.3399,1200.0
2017-06-16 13:45:00,180.54,180.81,180.5,180.81,2730.0,160.331,160.5708,160.2955,160.5708,2730.0
2017-06-16 13:50:00,180.78,180.91,180.69,180.69,5728.0,160.5441,160.6596,160.4642,160.4642,5728.0
2017-06-16 13:55:00,180.77,181.08,180.69,180.98,5821.0,160.5353,160.8106,160.4642,160.7218,5821.0
2017-06-16 14:00:00,181.0,181.11,180.95,181.05,4150.0,160.7395,160.8372,160.6951,160.7839,4150.0
2017-06-16 14:05:00,181.03,181.12,181.01,181.12,4753.0,160.7662,160.8461,160.7484,160.8461,4753.0
2017-06-16 14:10:00,181.14,181.15,180.89,180.92,3613.0,160.8638,160.8727,160.6418,160.6685,3613.0
2017-06-16 14:15:00,180.89,181.06,180.89,180.98,4216.0,160.6418,160.7928,160.6418,160.7218,4216.0
2017-06-16 14:20:00,180.93,181.1,180.88,181.06,3582.0,160.6774,160.8283,160.633,160.7928,3582.0
2017-06-16 14:25:00,181.06,181.07,180.8,180.87,8736.0,160.7928,160.8017,160.5619,160.6241,8736.0
2017-06-16 14:30:00,180.81,180.98,180.81,180.95,5722.0,160.5708,160.7218,160.5708,160.6951,5722.0
2017-06-16 14:35:00,180.96,180.99,180.87,180.87,2062.0,160.704,160.7306,160.6241,160.6241,2062.0
2017-06-16 14:40:00,180.8,180.88,180.66,180.76,4130.0,160.5619,160.633,160.4376,160.5264,4130.0
2017-06-16 14:45:00,180.72,180.72,180.62,180.62,1200.0,160.4909,160.4909,160.4021,160.4021,1200.0
2017-06-16 14:50:00,180.61,180.64,180.48,180.61,3741.0,160.3932,160.4198,160.2777,160.3932,3741.0
2017-06-16 14:55:00,180.64,180.79,180.61,180.77,4410.0,160.4198,160.553,160.3932,160.5353,4410.0
2017-06-16 15:00:00,180.72,180.84,180.65,180.74,3971.0,160.4909,160.5974,160.4287,160.5086,3971.0
2017-06-16 15:05:00,180.78,180.83,180.72,180.77,2939.0,160.5441,160.5885,160.4909,160.5353,2939.0
2017-06-16 15:10:00,180.74,180.77,180.64,180.71,1975.0,160.5086,160.5353,160.4198,160.482,1975.0
2017-06-16 15:15:00,180.7,180.7,180.61,180.67,3648.0,160.4731,160.4731,160.3932,160.4465,3648.0
2017-06-16 15:20:00,180.68,180.74,180.67,180.71,3341.0,160.4553,160.5086,160.4465,160.482,3341.0
2017-06-16 15:25:00,180.69,180.71,180.52,180.63,3227.0,160.4642,160.482,160.3132,160.4109,3227.0
2017-06-16 15:30:00,180.6,180.65,180.51,180.51,9281.0,160.3843,160.4287,160.3044,160.3044,9281.0
2017-06-16 15:35:00,180.49,180.71,180.49,180.71,6357.0,160.2866,160.482,160.2866,160.482,6357.0
2017-06-16 15:40:00,180.7,180.73,180.6,180.66,9747.0,160.4731,160.4997,160.3843,160.4376,9747.0
2017-06-16 15:45:00,180.7,180.81,180.54,180.7,45598.0,160.4731,160.5708,160.331,160.4731,45598.0
2017-06-16 15:50:00,180.71,180.73,180.63,180.68,29952.0,160.482,160.4997,160.4109,160.4553,29952.0
2017-06-16 15:55:00,180.72,180.89,180.65,180.85,41919.0,160.4909,160.6418,160.4287,160.6063,41919.0
2017-06-19 09:30:00,180.89,180.89,180.13,180.58,11371.0,160.6418,160.6418,159.9669,160.3665,11371.0
2017-06-19 09:35:00,180.72,181.15,180.26,181.15,4043.0,160.4909,160.8727,160.0824,160.8727,4043.0
2017-06-19 09:40:00,181.13,181.77,180.88,181.71,7357.0,160.855,161.4233,160.633,161.37,7357.0
2017-06-19 09:45:00,181.73,182.0,181.53,181.91,22408.0,161.3878,161.6276,161.2102,161.5477,22408.0
2017-06-19 09:50:00,181.89,181.93,181.52,181.83,28404.0,161.5299,161.5654,161.2013,161.4766,28404.0
2017-06-19 09:55:00,181.86,182.33,181.86,182.33,6408.0,161.5033,161.9206,161.5033,161.9206,6408.0
2017-06-19 10:00:00,182.36,182.54,182.33,182.48,4357.0,161.9473,162.1071,161.9206,162.0539,4357.0
2017-06-19 10:05:00,182.52,182.7,182.38,182.7,10586.0,162.0894,162.2492,161.965,162.2492,10586.0
2017-06-19 10:10:00,182.7,183.0,182.68,182.99,23205.0,162.2492,162.5156,162.2315,162.5068,23205.0
2017-06-19 10:15:00,182.95,183.0,182.53,182.87,7489.0,162.4712,162.5156,162.0983,162.4002,7489.0
2017-06-19 10:20:00,182.85,182.99,182.78,182.95,11130.0,162.3824,162.5068,162.3203,162.4712,11130.0
2017-06-19 10:25:00,182.98,183.25,182.93,183.25,13301.0,162.4979,162.7377,162.4535,162.7377,13301.0
2017-06-19 10:30:00,183.15,183.38,183.0,183.06,14834.0,162.6489,162.8531,162.5156,162.5689,14834.0
2017-06-19 10:35:00,183.03,183.08,182.89,183.05,11652.0,162.5423,162.5867,162.418,162.56,11652.0
2017-06-19 10:40:00,183.01,183.07,182.94,182.94,9209.0,162.5245,162.5778,162.4624,162.4624,9209.0
2017-06-19 10:45:00,182.91,183.04,182.8,182.8,12892.0,162.4357,162.5512,162.338,162.338,12892.0
2017-06-19 10:50:00,182.82,182.89,182.55,182.8,11551.0,162.3558,162.418,162.116,162.338,11551.0
2017-06-19 10:55:00,182.8,182.8,182.35,182.5,7550.0,162.338,162.338,161.9384,162.0716,7550.0
2017-06-19 11:00:00,182.53,182.53,182.24,182.5,5880.0,162.0983,162.0983,161.8407,162.0716,5880.0
2017-06-19 11:05:00,182.47,182.52,182.35,182.45,5456.0,162.045,162.0894,161.9384,162.0272,5456.0
2017-06-19 11:10:00,182.56,182.56,182.33,182.47,4492.0,162.1249,162.1249,161.9206,162.045,4492.0
2017-06-19 11:15:00,182.33,182.37,182.19,182.25,4110.0,161.9206,161.9562,161.7963,161.8496,4110.0
2017-06-19 11:20:00,182.33,182.35,182.16,182.19,3300.0,161.9206,161.9384,161.7697,161.7963,3300.0
2017-06-19 11:25:00,182.19,182.57,182.13,182.57,8101.0,161.7963,162.1338,161.743,162.1338,8101.0
2017-06-19 11:30:00,182.47,182.69,182.43,182.63,3899.0,162.045,162.2403,162.0095,162.1871,3899.0
2017-06-19 11:35:00,182.67,182.73,182.5,182.73,4451.0,162.2226,162.2759,162.0716,162.2759,4451.0
2017-06-19 11:40:00,182.63,182.72,182.58,182.68,2721.0,162.1871,162.267,162.1427,162.2315,2721.0
2017-06-19 11:45:00,182.68,182.8,182.58,182.8,3150.0,162.2315,162.338,162.1427,162.338,3150.0
2017-06-19 11:50:00,182.75,182.81,182.54,182.81,18223.0,162.2936,162.3469,162.1071,162.3469,18223.0
2017-06-19 11:55:00,182.77,182.8,182.71,182.76,3150.0,162.3114,162.338,162.2581,162.3025,3150.0
2017-06-19 12:00:00,182.72,182.96,182.68,182.89,2862.0,162.267,162.4801,162.2315,162.418,2862.0
2017-06-19 12:05:00,182.85,182.88,182.69,182.78,10747.0,162.3824,162.4091,162.2403,162.3203,10747.0
2017-06-19 12:10:00,182.81,182.81,182.62,182.63,7655.0,162.3469,162.3469,162.1782,162.1871,7655.0
2017-06-19 12:15:00,182.64,182.8,182.64,182.66,5399.0,162.1959,162.338,162.1959,162.2137,5399.0
2017-06-19 12:20:00,182.66,182.69,182.64,182.64,4702.0,162.2137,162.2403,162.1959,162.1959,4702.0
2017-06-19 12:25:00,182.56,182.68,182.55,182.6,4109.0,162.1249,162.2315,162.116,162.1604,4109.0
2017-06-19 12:30:00,182.66,182.68,182.58,182.58,3189.0,162.2137,162.2315,162.1427,162.1427,3189.0
2017-06-19 12:35:00,182.6,182.62,182.47,182.47,8114.0,162.1604,162.1782,162.045,162.045,8114.0
2017-06-19 12:40:00,182.46,182.52,182.43,182.44,2984.0,162.0361,162.0894,162.0095,162.0183,2984.0
2017-06-19 12:45:00,182.42,182.47,182.32,182.38,11110.0,162.0006,162.045,161.9118,161.965,11110.0
2017-06-19 12:50:00,182.38,182.41,182.32,182.32,5510.0,161.965,161.9917,161.9118,161.9118,5510.0
2017-06-19 12:55:00,182.27,182.33,182.22,182.31,3550.0,161.8674,161.9206,161.823,161.9029,3550.0
2017-06-19 13:00:00,182.41,182.54,182.34,182.41,5600.0,161.9917,162.1071,161.9295,161.9917,5600.0
2017-06-19 13:05:00,182.4,182.46,182.32,182.4,3851.0,161.9828,162.0361,161.9118,161.9828,3851.0
2017-06-19 13:10:00,182.41,182.63,182.36,182.63,2998.0,161.9917,162.1871,161.9473,162.1871,2998.0
2017-06-19 13:15:00,182.57,182.69,182.54,182.56,3650.0,162.1338,162.2403,162.1071,162.1249,3650.0
2017-06-19 13:20:00,182.56,182.85,182.56,182.81,2510.0,162.1249,162.3824,162.1249,162.3469,2510.0
2017-06-19 13:25:00,182.85,182.85,182.63,182.64,3925.0,162.3824,162.3824,162.1871,162.1959,3925.0
2017-06-19 13:30:00,182.62,182.77,182.55,182.66,3190.0,162.1782,162.3114,162.116,162.2137,3190.0
2017-06-19 13:35:00,182.66,182.73,182.63,182.69,3665.0,162.2137,162.2759,162.1871,162.2403,3665.0
2017-06-19 13:40:00,182.69,182.73,182.66,182.68,2600.0,162.2403,162.2759,162.2137,162.2315,2600.0
2017-06-19 13:45:00,182.65,182.7,182.61,182.69,2400.0,162.2048,162.2492,162.1693,162.2403,2400.0
2017-06-19 13:50:00,182.66,182.8,182.66,182.7,3718.0,162.2137,162.338,162.2137,162.2492,3718.0
2017-06-19 13:55:00,182.66,182.78,182.6,182.64,3281.0,162.2137,162.3203,162.1604,162.1959,3281.0
2017-06-19 14:00:00,182.61,182.61,182.43,182.47,3812.0,162.1693,162.1693,162.0095,162.045,3812.0
2017-06-19 14:05:00,182.48,182.48,182.4,182.42,2685.0,162.0539,162.0539,161.9828,162.0006,2685.0
2017-06-19 14:10:00,182.43,182.46,182.35,182.4,4974.0,162.0095,162.0361,161.9384,161.9828,4974.0
2017-06-19 14:15:00,182.4,182.49,182.33,182.36,6805.0,161.9828,162.0627,161.9206,161.9473,6805.0
2017-06-19 14:20:00,182.39,182.47,182.33,182.36,4771.0,161.9739,162.045,161.9206,161.9473,4771.0
2017-06-19 14:25:00,182.39,182.42,182.38,182.38,3603.0,161.9739,162.0006,161.965,161.965,3603.0
2017-06-19 14:30:00,182.38,182.44,182.31,182.31,5961.0,161.965,162.0183,161.9029,161.9029,5961.0
2017-06-19 14:35:00,182.32,182.44,182.3,182.34,4075.0,161.9118,162.0183,161.894,161.9295,4075.0
2017-06-19 14:40:00,182.46,182.73,182.46,182.67,24883.0,162.0361,162.2759,162.0361,162.2226,24883.0
2017-06-19 14:45:00,182.7,182.87,182.67,182.87,6406.0,162.2492,162.4002,162.2226,162.4002,6406.0
2017-06-19 14:50:00,182.88,182.88,182.66,182.66,9878.0,162.4091,162.4091,162.2137,162.2137,9878.0
2017-06-19 14:55:00,182.66,182.73,182.48,182.59,6993.0,162.2137,162.2759,162.0539,162.1515,6993.0
2017-06-19 15:00:00,182.68,182.76,182.62,182.75,3847.0,162.2315,162.3025,162.1782,162.2936,3847.0
2017-06-19 15:05:00,182.72,183.02,182.72,182.99,4042.0,162.267,162.5334,162.267,162.5068,4042.0
2017-06-19 15:10:00,182.97,183.01,182.95,182.98,6161.0,162.489,162.5245,162.4712,162.4979,6161.0
2017-06-19 15:15:00,182.96,183.19,182.96,183.17,11387.0,162.4801,162.6844,162.4801,162.6666,11387.0
2017-06-19 15:20:00,183.2,183.25,183.14,183.18,14556.0,162.6933,162.7377,162.64,162.6755,14556.0
2017-06-19 15:25:00,183.2,183.24,183.12,183.21,6734.0,162.6933,162.7288,162.6222,162.7021,6734.0
2017-06-19 15:30:00,183.17,183.24,183.11,183.18,12068.0,162.6666,162.7288,162.6133,162.6755,12068.0
2017-06-19 15:35:00,183.17,183.63,183.17,183.6,19440.0,162.6666,163.0751,162.6666,163.0485,19440.0
2017-06-19 15:40:00,183.64,183.71,183.53,183.56,25177.0,163.084,163.1462,162.9863,163.013,25177.0
2017-06-19 15:45:00,183.56,183.56,183.3,183.3,16815.0,163.013,163.013,162.7821,162.7821,16815.0
2017-06-19 15:50:00,183.34,183.65,183.31,183.64,32554.0,162.8176,163.0929,162.7909,163.084,32554.0
2017-06-19 15:55:00,183.59,183.61,183.19,183.35,65182.0,163.0396,163.0574,162.6844,162.8265,65182.0
2017-06-20 09:30:00,183.73,184.81,183.69,184.47,19332.0,163.1639,164.123,163.1284,163.8211,19332.0
2017-06-20 09:35:00,184.51,185.39,184.5,185.12,31142.0,163.8566,164.6381,163.8477,164.3983,31142.0
2017-06-20 09:40:00,185.02,185.11,184.89,185.0,9164.0,164.3095,164.3895,164.1941,164.2918,9164.0
2017-06-20 09:45:00,184.95,184.97,184.55,184.79,11350.0,164.2474,164.2651,163.8921,164.1053,11350.0
2017-06-20 09:50:00,184.97,185.36,184.82,185.13,38945.0,164.2651,164.6115,164.1319,164.4072,38945.0
2017-06-20 09:55:00,185.09,185.43,184.97,185.0,6354.0,164.3717,164.6736,164.2651,164.2918,6354.0
2017-06-20 10:00:00,185.05,185.19,184.51,184.51,16015.0,164.3362,164.4605,163.8566,163.8566,16015.0
2017-06-20 10:05:00,184.57,184.93,184.57,184.93,7828.0,163.9099,164.2296,163.9099,164.2296,7828.0
2017-06-20 10:10:00,184.94,185.24,184.91,185.16,7831.0,164.2385,164.5049,164.2118,164.4339,7831.0
2017-06-20 10:15:00,185.12,185.12,184.67,184.86,7720.0,164.3983,164.3983,163.9987,164.1674,7720.0
2017-06-20 10:20:00,184.8,184.82,184.54,184.61,3221.0,164.1142,164.1319,163.8833,163.9454,3221.0
2017-06-20 10:25:00,184.68,184.92,184.62,184.86,22977.0,164.0076,164.2207,163.9543,164.1674,22977.0
2017-06-20 10:30:00,184.71,184.83,184.55,184.71,24885.0,164.0342,164.1408,163.8921,164.0342,24885.0
2017-06-20 10:35:00,184.72,184.98,184.67,184.98,8900.0,164.0431,164.274,163.9987,164.274,8900.0
2017-06-20 10:40:00,184.88,185.04,184.77,184.81,29718.0,164.1852,164.3273,164.0875,164.123,29718.0
2017-06-20 10:45:00,184.83,184.93,184.6,184.76,45970.0,164.1408,164.2296,163.9365,164.0786,45970.0
2017-06-20 10:50:00,184.72,184.76,184.57,184.76,3350.0,164.0431,164.0786,163.9099,164.0786,3350.0
2017-06-20 10:55:00,184.65,184.8,184.52,184.8,16468.0,163.981,164.1142,163.8655,164.1142,16468.0
2017-06-20 11:00:00,184.74,184.81,184.7,184.75,5726.0,164.0609,164.123,164.0254,164.0698,5726.0
2017-06-20 11:05:00,184.71,184.84,184.7,184.8,5789.0,164.0342,164.1497,164.0254,164.1142,5789.0
2017-06-20 11:10:00,184.8,185.0,184.77,184.8,4700.0,164.1142,164.2918,164.0875,164.1142,4700.0
2017-06-20 11:15:00,184.85,184.98,184.8,184.88,7704.0,164.1586,164.274,164.1142,164.1852,7704.0
2017-06-20 11:20:00,184.89,185.01,184.89,184.99,11344.0,164.1941,164.3007,164.1941,164.2829,11344.0
2017-06-20 11:25:00,184.96,184.96,184.83,184.91,4290.0,164.2563,164.2563,164.1408,164.2118,4290.0
2017-06-20 11:30:00,184.91,185.05,184.87,184.95,25725.0,164.2118,164.3362,164.1763,164.2474,25725.0
2017-06-20 11:35:00,184.97,184.97,184.88,184.95,1550.0,164.2651,164.2651,164.1852,164.2474,1550.0
2017-06-20 11:40:00,184.97,184.99,184.73,184.79,9890.0,164.2651,164.2829,164.052,164.1053,9890.0
2017-06-20 11:45:00,184.82,184.82,184.6,184.78,7436.0,164.1319,164.1319,163.9365,164.0964,7436.0
2017-06-20 11:50:00,184.68,184.88,184.67,184.87,5275.0,164.0076,164.1852,163.9987,164.1763,5275.0
2017-06-20 11:55:00,184.89,184.89,184.57,184.58,3114.0,164.1941,164.1941,163.9099,163.9188,3114.0
2017-06-20 12:00:00,184.57,184.66,184.38,184.55,7100.0,163.9099,163.9898,163.7412,163.8921,7100.0
2017-06-20 12:05:00,184.43,184.74,184.42,184.65,3120.0,163.7856,164.0609,163.7767,163.981,3120.0
2017-06-20 12:10:00,184.67,184.69,184.54,184.59,4457.0,163.9987,164.0165,163.8833,163.9277,4457.0
2017-06-20 12:15:00,184.61,184.79,184.53,184.69,5114.0,163.9454,164.1053,163.8744,164.0165,5114.0
2017-06-20 12:20:00,184.69,184.69,184.41,184.5,7150.0,164.0165,164.0165,163.7678,163.8477,7150.0
2017-06-20 12:25:00,184.45,184.51,184.38,184.48,4902.0,163.8033,163.8566,163.7412,163.83,4902.0
2017-06-20 12:30:00,184.44,184.57,184.42,184.57,2367.0,163.7945,163.9099,163.7767,163.9099,2367.0
2017-06-20 12:35:00,184.55,184.67,184.54,184.58,2800.0,163.8921,163.9987,163.8833,163.9188,2800.0
2017-06-20 12:40:00,184.57,184.76,184.57,184.76,4746.0,163.9099,164.0786,163.9099,164.0786,4746.0
2017-06-20 12:45:00,184.74,184.75,184.61,184.62,4400.0,164.0609,164.0698,163.9454,163.9543,4400.0
2017-06-20 12:50:00,184.64,184.71,184.6,184.68,2636.0,163.9721,164.0342,163.9365,164.0076,2636.0
2017-06-20 12:55:00,184.69,184.84,184.69,184.84,2800.0,164.0165,164.1497,164.0165,164.1497,2800.0
2017-06-20 13:00:00,184.8,184.98,184.77,184.98,5602.0,164.1142,164.274,164.0875,164.274,5602.0
2017-06-20 13:05:00,184.98,185.02,184.94,184.99,7609.0,164.274,164.3095,164.2385,164.2829,7609.0
2017-06-20 13:10:00,184.97,185.0,184.89,184.94,7455.0,164.2651,164.2918,164.1941,164.2385,7455.0
2017-06-20 13:15:00,184.9,184.98,184.85,184.97,2100.0,164.203,164.274,164.1586,164.2651,2100.0
2017-06-20 13:20:00,184.97,185.05,184.93,185.03,3891.0,164.2651,164.3362,164.2296,164.3184,3891.0
2017-06-20 13:25:00,184.98,185.03,184.91,185.01,6500.0,164.274,164.3184,164.2118,164.3007,6500.0
2017-06-20 13:30:00,185.0,185.0,184.91,184.96,10755.0,164.2918,164.2918,164.2118,164.2563,10755.0
2017-06-20 13:35:00,184.96,184.97,184.89,184.89,4900.0,164.2563,164.2651,164.1941,164.1941,4900.0
2017-06-20 13:40:00,184.91,184.91,184.88,184.91,700.0,164.2118,164.2118,164.1852,164.2118,700.0
2017-06-20 13:45:00,184.88,184.93,184.82,184.9,5656.0,164.1852,164.2296,164.1319,164.203,5656.0
2017-06-20 13:50:00,184.88,184.94,184.81,184.89,6700.0,164.1852,164.2385,164.123,164.1941,6700.0
2017-06-20 13:55:00,184.84,184.95,184.8,184.91,3563.0,164.1497,164.2474,164.1142,164.2118,3563.0
2017-06-20 14:00:00,184.9,184.9,184.77,184.77,3714.0,164.203,164.203,164.0875,164.0875,3714.0
2017-06-20 14:05:00,184.75,184.8,184.67,184.78,3900.0,164.0698,164.1142,163.9987,164.0964,3900.0
2017-06-20 14:10:00,184.78,184.8,184.74,184.77,3245.0,164.0964,164.1142,164.0609,164.0875,3245.0
2017-06-20 14:15:00,184.78,184.81,184.71,184.8,5164.0,164.0964,164.123,164.0342,164.1142,5164.0
2017-06-20 14:20:00,184.77,184.83,184.72,184.81,7484.0,164.0875,164.1408,164.0431,164.123,7484.0
2017-06-20 14:25:00,184.76,184.89,184.71,184.81,4827.0,164.0786,164.1941,164.0342,164.123,4827.0
2017-06-20 14:30:00,184.83,184.85,184.63,184.73,12124.0,164.1408,164.1586,163.9632,164.052,12124.0
2017-06-20 14:35:00,184.74,184.88,184.66,184.83,4220.0,164.0609,164.1852,163.9898,164.1408,4220.0
2017-06-20 14:40:00,184.88,184.92,184.76,184.85,9374.0,164.1852,164.2207,164.0786,164.1586,9374.0
2017-06-20 14:45:00,184.85,184.88,184.74,184.76,10628.0,164.1586,164.1852,164.0609,164.0786,10628.0
2017-06-20 14:50:00,184.8,184.9,184.75,184.89,3523.0,164.1142,164.203,164.0698,164.1941,3523.0
2017-06-20 14:55:00,184.93,184.95,184.79,184.92,6954.0,164.2296,164.2474,164.1053,164.2207,6954.0
2017-06-20 15:00:00,184.88,185.0,184.78,184.82,8163.0,164.1852,164.2918,164.0964,164.1319,8163.0
2017-06-20 15:05:00,184.82,184.93,184.76,184.82,9826.0,164.1319,164.2296,164.0786,164.1319,9826.0
2017-06-20 15:10:00,184.83,185.08,184.83,185.08,4450.0,164.1408,164.3628,164.1408,164.3628,4450.0
2017-06-20 15:15:00,185.08,185.12,184.92,184.99,11098.0,164.3628,164.3983,164.2207,164.2829,11098.0
2017-06-20 15:20:00,185.01,185.03,184.94,184.97,8866.0,164.3007,164.3184,164.2385,164.2651,8866.0
2017-06-20 15:25:00,184.97,185.0,184.72,185.0,24146.0,164.2651,164.2918,164.0431,164.2918,24146.0
2017-06-20 15:30:00,184.99,185.05,184.93,185.05,21892.0,164.2829,164.3362,164.2296,164.3362,21892.0
2017-06-20 15:35:00,185.06,185.06,184.94,185.0,15830.0,164.3451,164.3451,164.2385,164.2918,15830.0
2017-06-20 15:40:00,184.97,184.97,184.74,184.74,12416.0,164.2651,164.2651,164.0609,164.0609,12416.0
2017-06-20 15:45:00,184.73,184.74,184.49,184.57,21616.0,164.052,164.0609,163.8389,163.9099,21616.0
2017-06-20 15:50:00,184.59,184.78,184.52,184.59,26185.0,163.9277,164.0964,163.8655,163.9277,26185.0
2017-06-20 15:55:00,184.6,184.71,184.56,184.58,45544.0,163.9365,164.0342,163.901,163.9188,45544.0
2017-06-21 09:30:00,184.4,184.4,183.35,183.97,9165.0,163.7589,163.7589,162.8265,163.3771,9165.0
2017-06-21 09:35:00,183.95,184.45,183.88,184.29,6023.0,163.3593,163.8033,163.2971,163.6612,6023.0
2017-06-21 09:40:00,184.31,184.7,184.2,184.7,3913.0,163.679,164.0254,163.5813,164.0254,3913.0
2017-06-21 09:45:00,184.76,184.76,184.23,184.45,9021.0,164.0786,164.0786,163.608,163.8033,9021.0
2017-06-21 09:50:00,184.51,184.64,184.49,184.54,2322.0,163.8566,163.9721,163.8389,163.8833,2322.0
2017-06-21 09:55:00,184.56,184.67,184.56,184.62,8112.0,163.901,163.9987,163.901,163.9543,8112.0
2017-06-21 10:00:00,184.62,185.06,184.61,184.97,7879.0,163.9543,164.3451,163.9454,164.2651,7879.0
2017-06-21 10:05:00,184.97,185.08,184.87,185.03,11319.0,164.2651,164.3628,164.1763,164.3184,11319.0
2017-06-21 10:10:00,184.97,185.01,184.9,184.94,2620.0,164.2651,164.3007,164.203,164.2385,2620.0
2017-06-21 10:15:00,184.99,185.13,184.98,185.08,13866.0,164.2829,164.4072,164.274,164.3628,13866.0
2017-06-21 10:20:00,185.09,185.09,184.88,184.93,8640.0,164.3717,164.3717,164.1852,164.2296,8640.0
2017-06-21 10:25:00,184.94,184.96,184.73,184.73,7569.0,164.2385,164.2563,164.052,164.052,7569.0
2017-06-21 10:30:00,184.65,184.67,184.52,184.59,16181.0,163.981,163.9987,163.8655,163.9277,16181.0
2017-06-21 10:35:00,184.57,184.66,184.45,184.48,5825.0,163.9099,163.9898,163.8033,163.83,5825.0
2017-06-21 10:40:00,184.42,184.57,184.35,184.5,3900.0,163.7767,163.9099,163.7145,163.8477,3900.0
2017-06-21 10:45:00,184.5,184.64,184.46,184.61,44611.0,163.8477,163.9721,163.8122,163.9454,44611.0
2017-06-21 10:50:00,184.62,184.65,184.57,184.57,5955.0,163.9543,163.981,163.9099,163.9099,5955.0
2017-06-21 10:55:00,184.59,184.6,184.47,184.54,3701.0,163.9277,163.9365,163.8211,163.8833,3701.0
2017-06-21 11:00:00,184.51,184.69,184.45,184.48,16251.0,163.8566,164.0165,163.8033,163.83,16251.0
2017-06-21 11:05:00,184.5,184.6,184.46,184.55,7599.0,163.8477,163.9365,163.8122,163.8921,7599.0
2017-06-21 11:10:00,184.61,184.63,184.49,184.61,10017.0,163.9454,163.9632,163.8389,163.9454,10017.0
2017-06-21 11:15:00,184.56,184.6,184.33,184.52,5133.0,163.901,163.9365,163.6968,163.8655,5133.0
2017-06-21 11:20:00,184.55,184.55,184.27,184.27,4279.0,163.8921,163.8921,163.6435,163.6435,4279.0
2017-06-21 11:25:00,184.27,184.27,184.21,184.25,600.0,163.6435,163.6435,163.5902,163.6257,600.0
2017-06-21 11:30:00,184.22,184.24,184.09,184.15,7955.0,163.5991,163.6168,163.4836,163.5369,7955.0
2017-06-21 11:35:00,184.15,184.36,184.15,184.36,5850.0,163.5369,163.7234,163.5369,163.7234,5850.0
2017-06-21 11:40:00,184.36,184.46,184.31,184.43,3500.0,163.7234,163.8122,163.679,163.7856,3500.0
2017-06-21 11:45:00,184.46,184.46,184.4,184.4,1903.0,163.8122,163.8122,163.7589,163.7589,1903.0
2017-06-21 11:50:00,184.43,184.61,184.41,184.57,6478.0,163.7856,163.9454,163.7678,163.9099,6478.0
2017-06-21 11:55:00,184.51,184.51,184.24,184.25,8446.0,163.8566,163.8566,163.6168,163.6257,8446.0
2017-06-21 12:00:00,184.32,184.35,184.14,184.16,7258.0,163.6879,163.7145,163.528,163.5458,7258.0
2017-06-21 12:05:00,184.19,184.23,184.17,184.23,7999.0,163.5724,163.608,163.5547,163.608,7999.0
2017-06-21 12:10:00,184.23,184.29,184.21,184.23,7215.0,163.608,163.6612,163.5902,163.608,7215.0
2017-06-21 12:15:00,184.25,184.38,184.22,184.34,15034.0,163.6257,163.7412,163.5991,163.7057,15034.0
2017-06-21 12:20:00,184.33,184.4,184.29,184.31,4320.0,163.6968,163.7589,163.6612,163.679,4320.0
2017-06-21 12:25:00,184.31,184.34,184.26,184.34,4506.0,163.679,163.7057,163.6346,163.7057,4506.0
2017-06-21 12:30:00,184.33,184.43,184.32,184.42,3410.0,163.6968,163.7856,163.6879,163.7767,3410.0
2017-06-21 12:35:00,184.37,184.4,184.29,184.29,800.0,163.7323,163.7589,163.6612,163.6612,800.0
2017-06-21 12:40:00,184.34,184.47,184.29,184.47,4990.0,163.7057,163.8211,163.6612,163.8211,4990.0
2017-06-21 12:45:00,184.47,184.62,184.45,184.55,12595.0,163.8211,163.9543,163.8033,163.8921,12595.0
2017-06-21 12:50:00,184.56,184.63,184.56,184.63,2813.0,163.901,163.9632,163.901,163.9632,2813.0
2017-06-21 12:55:00,184.57,184.68,184.54,184.54,2228.0,163.9099,164.0076,163.8833,163.8833,2228.0
2017-06-21 13:00:00,184.59,184.67,184.54,184.67,1567.0,163.9277,163.9987,163.8833,163.9987,1567.0
2017-06-21 13:05:00,184.62,184.75,184.6,184.75,1722.0,163.9543,164.0698,163.9365,164.0698,1722.0
2017-06-21 13:10:00,184.72,184.89,184.68,184.85,6018.0,164.0431,164.1941,164.0076,164.1586,6018.0
2017-06-21 13:15:00,184.89,185.07,184.89,184.98,2700.0,164.1941,164.3539,164.1941,164.274,2700.0
2017-06-21 13:20:00,185.01,185.1,184.95,184.95,6587.0,164.3007,164.3806,164.2474,164.2474,6587.0
2017-06-21 13:25:00,184.93,184.93,184.81,184.81,2400.0,164.2296,164.2296,164.123,164.123,2400.0
2017-06-21 13:30:00,184.83,184.85,184.78,184.81,2100.0,164.1408,164.1586,164.0964,164.123,2100.0
2017-06-21 13:35:00,184.81,184.82,184.72,184.73,2551.0,164.123,164.1319,164.0431,164.052,2551.0
2017-06-21 13:40:00,184.75,184.8,184.73,184.8,4613.0,164.0698,164.1142,164.052,164.1142,4613.0
2017-06-21 13:45:00,184.79,184.8,184.68,184.68,2725.0,164.1053,164.1142,164.0076,164.0076,2725.0
2017-06-21 13:50:00,184.73,184.83,184.72,184.78,8507.0,164.052,164.1408,164.0431,164.0964,8507.0
2017-06-21 13:55:00,184.8,184.89,184.73,184.73,14743.0,164.1142,164.1941,164.052,164.052,14743.0
2017-06-21 14:00:00,184.73,184.84,184.69,184.72,4300.0,164.052,164.1497,164.0165,164.0431,4300.0
2017-06-21 14:05:00,184.73,184.9,184.71,184.9,4435.0,164.052,164.203,164.0342,164.203,4435.0
2017-06-21 14:10:00,184.86,185.02,184.86,184.98,18034.0,164.1674,164.3095,164.1674,164.274,18034.0
2017-06-21 14:15:00,184.98,185.16,184.97,185.16,6464.0,164.274,164.4339,164.2651,164.4339,6464.0
2017-06-21 14:20:00,185.21,185.21,185.06,185.06,4272.0,164.4783,164.4783,164.3451,164.3451,4272.0
2017-06-21 14:25:00,185.08,185.11,184.84,184.85,5200.0,164.3628,164.3895,164.1497,164.1586,5200.0
2017-06-21 14:30:00,184.84,184.85,184.65,184.65,6438.0,164.1497,164.1586,163.981,163.981,6438.0
2017-06-21 14:35:00,184.7,184.95,184.7,184.93,7995.0,164.0254,164.2474,164.0254,164.2296,7995.0
2017-06-21 14:40:00,184.95,184.99,184.92,184.93,4446.0,164.2474,164.2829,164.2207,164.2296,4446.0
2017-06-21 14:45:00,184.95,185.1,184.92,184.94,11659.0,164.2474,164.3806,164.2207,164.2385,11659.0
2017-06-21 14:50:00,184.93,185.16,184.93,185.05,6344.0,164.2296,164.4339,164.2296,164.3362,6344.0
2017-06-21 14:55:00,185.03,185.1,185.02,185.05,5050.0,164.3184,164.3806,164.3095,164.3362,5050.0
2017-06-21 15:00:00,184.96,184.99,184.87,184.87,8461.0,164.2563,164.2829,164.1763,164.1763,8461.0
2017-06-21 15:05:00,184.87,184.91,184.71,184.71,7453.0,164.1763,164.2118,164.0342,164.0342,7453.0
2017-06-21 15:10:00,184.78,184.81,184.54,184.55,18679.0,164.0964,164.123,163.8833,163.8921,18679.0
2017-06-21 15:15:00,184.59,184.65,184.54,184.56,3740.0,163.9277,163.981,163.8833,163.901,3740.0
2017-06-21 15:20:00,184.56,184.68,184.52,184.67,15753.0,163.901,164.0076,163.8655,163.9987,15753.0
2017-06-21 15:25:00,184.67,184.71,184.6,184.6,7256.0,163.9987,164.0342,163.9365,163.9365,7256.0
2017-06-21 15:30:00,184.62,184.66,184.58,184.58,12528.0,163.9543,163.9898,163.9188,163.9188,12528.0
2017-06-21 15:35:00,184.56,184.6,184.35,184.35,33947.0,163.901,163.9365,163.7145,163.7145,33947.0
2017-06-21 15:40:00,184.37,184.37,184.26,184.29,27128.0,163.7323,163.7323,163.6346,163.6612,27128.0
2017-06-21 15:45:00,184.32,184.82,184.32,184.7,21624.0,163.6879,164.1319,163.6879,164.0254,21624.0
2017-06-21 15:50:00,184.69,184.74,184.57,184.57,23407.0,164.0165,164.0609,163.9099,163.9099,23407.0
2017-06-21 15:55:00,184.55,184.58,184.41,184.57,62674.0,163.8921,163.9188,163.7678,163.9099,62674.0
2017-06-22 09:30:00,184.49,184.64,184.02,184.02,12807.0,163.8389,163.9721,163.4215,163.4215,12807.0
2017-06-22 09:35:00,184.3,184.3,183.52,183.57,4000.0,163.6701,163.6701,162.9774,163.0218,4000.0
2017-06-22 09:40:00,183.62,183.95,183.62,183.95,2620.0,163.0662,163.3593,163.0662,163.3593,2620.0
2017-06-22 09:45:00,183.89,184.02,183.75,183.92,8100.0,163.306,163.4215,163.1817,163.3327,8100.0
2017-06-22 09:50:00,183.92,184.38,183.9,184.32,4778.0,163.3327,163.7412,163.3149,163.6879,4778.0
2017-06-22 09:55:00,184.31,184.38,184.12,184.21,5705.0,163.679,163.7412,163.5103,163.5902,5705.0
2017-06-22 10:00:00,184.17,184.18,183.87,183.92,5358.0,163.5547,163.5636,163.2883,163.3327,5358.0
2017-06-22 10:05:00,184.03,184.05,183.69,183.69,5561.0,163.4304,163.4481,163.1284,163.1284,5561.0
2017-06-22 10:10:00,183.7,183.85,183.7,183.7,9856.0,163.1373,163.2705,163.1373,163.1373,9856.0
2017-06-22 10:15:00,183.65,183.65,183.5,183.5,5617.0,163.0929,163.0929,162.9597,162.9597,5617.0
2017-06-22 10:20:00,183.5,183.82,183.4,183.82,3140.0,162.9597,163.2439,162.8709,163.2439,3140.0
2017-06-22 10:25:00,183.77,184.06,183.77,183.84,3200.0,163.1995,163.457,163.1995,163.2616,3200.0
2017-06-22 10:30:00,183.85,183.85,183.6,183.67,5582.0,163.2705,163.2705,163.0485,163.1106,5582.0
2017-06-22 10:35:00,183.63,183.73,183.61,183.73,2401.0,163.0751,163.1639,163.0574,163.1639,2401.0
2017-06-22 10:40:00,183.68,183.98,183.67,183.98,1800.0,163.1195,163.3859,163.1106,163.3859,1800.0
2017-06-22 10:45:00,183.99,183.99,183.72,183.78,4320.0,163.3948,163.3948,163.1551,163.2083,4320.0
2017-06-22 10:50:00,183.83,183.83,183.71,183.82,5975.0,163.2527,163.2527,163.1462,163.2439,5975.0
2017-06-22 10:55:00,183.72,184.41,183.72,184.41,6000.0,163.1551,163.7678,163.1551,163.7678,6000.0
2017-06-22 11:00:00,184.42,184.58,184.33,184.58,9680.0,163.7767,163.9188,163.6968,163.9188,9680.0
2017-06-22 11:05:00,184.58,184.6,184.51,184.55,2473.0,163.9188,163.9365,163.8566,163.8921,2473.0
2017-06-22 11:10:00,184.55,184.64,184.43,184.46,4109.0,163.8921,163.9721,163.7856,163.8122,4109.0
2017-06-22 11:15:00,184.38,184.45,184.3,184.45,2407.0,163.7412,163.8033,163.6701,163.8033,2407.0
2017-06-22 11:20:00,184.45,184.8,184.45,184.8,4736.0,163.8033,164.1142,163.8033,164.1142,4736.0
2017-06-22 11:25:00,184.81,184.89,184.73,184.85,10223.0,164.123,164.1941,164.052,164.1586,10223.0
2017-06-22 11:30:00,184.81,184.84,184.66,184.72,2100.0,164.123,164.1497,163.9898,164.0431,2100.0
2017-06-22 11:35:00,184.72,184.79,184.69,184.78,2000.0,164.0431,164.1053,164.0165,164.0964,2000.0
2017-06-22 11:40:00,184.79,184.82,184.69,184.76,5865.0,164.1053,164.1319,164.0165,164.0786,5865.0
2017-06-22 11:45:00,184.74,184.82,184.71,184.76,4800.0,164.0609,164.1319,164.0342,164.0786,4800.0
2017-06-22 11:50:00,184.8,185.06,184.8,185.06,3914.0,164.1142,164.3451,164.1142,164.3451,3914.0
2017-06-22 11:55:00,185.1,185.19,185.04,185.1,1825.0,164.3806,164.4605,164.3273,164.3806,1825.0
2017-06-22 12:00:00,185.13,185.13,184.78,184.79,4963.0,164.4072,164.4072,164.0964,164.1053,4963.0
2017-06-22 12:05:00,184.83,184.83,184.57,184.57,2450.0,164.1408,164.1408,163.9099,163.9099,2450.0
2017-06-22 12:10:00,184.63,184.73,184.58,184.73,1747.0,163.9632,164.052,163.9188,164.052,1747.0
2017-06-22 12:15:00,184.73,184.73,184.61,184.7,3684.0,164.052,164.052,163.9454,164.0254,3684.0
2017-06-22 12:20:00,184.73,184.88,184.73,184.83,500.0,164.052,164.1852,164.052,164.1408,500.0
2017-06-22 12:25:00,184.85,184.85,184.69,184.82,3404.0,164.1586,164.1586,164.0165,164.1319,3404.0
2017-06-22 12:30:00,184.76,184.8,184.75,184.8,300.0,164.0786,164.1142,164.0698,164.1142,300.0
2017-06-22 12:35:00,184.82,184.86,184.75,184.76,2000.0,164.1319,164.1674,164.0698,164.0786,2000.0
2017-06-22 12:40:00,184.76,184.84,184.76,184.78,1000.0,164.0786,164.1497,164.0786,164.0964,1000.0
2017-06-22 12:45:00,184.83,184.93,184.82,184.93,1200.0,164.1408,164.2296,164.1319,164.2296,1200.0
2017-06-22 12:50:00,184.88,184.92,184.87,184.92,300.0,164.1852,164.2207,164.1763,164.2207,300.0
2017-06-22 12:55:00,184.91,184.91,184.76,184.78,1000.0,164.2118,164.2118,164.0786,164.0964,1000.0
2017-06-22 13:00:00,184.77,184.84,184.77,184.83,2420.0,164.0875,164.1497,164.0875,164.1408,2420.0
2017-06-22 13:05:00,184.81,184.83,184.61,184.61,2737.0,164.123,164.1408,163.9454,163.9454,2737.0
2017-06-22 13:10:00,184.6,184.67,184.54,184.56,7496.0,163.9365,163.9987,163.8833,163.901,7496.0
2017-06-22 13:15:00,184.58,184.62,184.55,184.61,2537.0,163.9188,163.9543,163.8921,163.9454,2537.0
2017-06-22 13:20:00,184.6,184.61,184.42,184.44,3729.0,163.9365,163.9454,163.7767,163.7945,3729.0
2017-06-22 13:25:00,184.46,184.53,184.4,184.53,3941.0,163.8122,163.8744,163.7589,163.8744,3941.0
2017-06-22 13:30:00,184.42,184.45,184.37,184.41,1963.0,163.7767,163.8033,163.7323,163.7678,1963.0
2017-06-22 13:35:00,184.39,184.39,184.23,184.23,1800.0,163.7501,163.7501,163.608,163.608,1800.0
2017-06-22 13:40:00,184.2,184.3,184.18,184.22,2525.0,163.5813,163.6701,163.5636,163.5991,2525.0
2017-06-22 13:45:00,184.25,184.35,184.21,184.35,1690.0,163.6257,163.7145,163.5902,163.7145,1690.0
2017-06-22 13:50:00,184.33,184.33,184.24,184.33,3000.0,163.6968,163.6968,163.6168,163.6968,3000.0
2017-06-22 13:55:00,184.33,184.33,184.22,184.26,1300.0,163.6968,163.6968,163.5991,163.6346,1300.0
2017-06-22 14:00:00,184.27,184.41,184.22,184.41,2722.0,163.6435,163.7678,163.5991,163.7678,2722.0
2017-06-22 14:05:00,184.4,184.52,184.39,184.49,1600.0,163.7589,163.8655,163.7501,163.8389,1600.0
2017-06-22 14:10:00,184.49,184.51,184.37,184.49,4200.0,163.8389,163.8566,163.7323,163.8389,4200.0
2017-06-22 14:15:00,184.51,184.61,184.43,184.52,5151.0,163.8566,163.9454,163.7856,163.8655,5151.0
2017-06-22 14:20:00,184.51,184.51,184.35,184.39,2321.0,163.8566,163.8566,163.7145,163.7501,2321.0
2017-06-22 14:25:00,184.41,184.42,184.3,184.31,2300.0,163.7678,163.7767,163.6701,163.679,2300.0
2017-06-22 14:30:00,184.28,184.39,184.26,184.39,1600.0,163.6524,163.7501,163.6346,163.7501,1600.0
2017-06-22 14:35:00,184.33,184.4,184.27,184.4,2709.0,163.6968,163.7589,163.6435,163.7589,2709.0
2017-06-22 14:40:00,184.37,184.37,184.29,184.29,1317.0,163.7323,163.7323,163.6612,163.6612,1317.0
2017-06-22 14:45:00,184.31,184.31,184.19,184.3,3770.0,163.679,163.679,163.5724,163.6701,3770.0
2017-06-22 14:50:00,184.25,184.29,184.24,184.24,1928.0,163.6257,163.6612,163.6168,163.6168,1928.0
2017-06-22 14:55:00,184.24,184.46,184.24,184.38,3557.0,163.6168,163.8122,163.6168,163.7412,3557.0
2017-06-22 15:00:00,184.37,184.37,184.22,184.26,6287.0,163.7323,163.7323,163.5991,163.6346,6287.0
2017-06-22 15:05:00,184.31,184.36,184.25,184.32,5516.0,163.679,163.7234,163.6257,163.6879,5516.0
2017-06-22 15:10:00,184.3,184.51,184.3,184.48,4411.0,163.6701,163.8566,163.6701,163.83,4411.0
2017-06-22 15:15:00,184.47,184.6,184.47,184.59,4700.0,163.8211,163.9365,163.8211,163.9277,4700.0
2017-06-22 15:20:00,184.6,184.61,184.56,184.6,6766.0,163.9365,163.9454,163.901,163.9365,6766.0
2017-06-22 15:25:00,184.6,184.67,184.57,184.6,5896.0,163.9365,163.9987,163.9099,163.9365,5896.0
2017-06-22 15:30:00,184.59,184.59,184.4,184.42,6479.0,163.9277,163.9277,163.7589,163.7767,6479.0
2017-06-22 15:35:00,184.45,184.55,184.29,184.34,10003.0,163.8033,163.8921,163.6612,163.7057,10003.0
2017-06-22 15:40:00,184.3,184.37,184.18,184.21,12169.0,163.6701,163.7323,163.5636,163.5902,12169.0
2017-06-22 15:45:00,184.21,184.27,184.16,184.26,16594.0,163.5902,163.6435,163.5458,163.6346,16594.0
2017-06-22 15:50:00,184.2,184.22,184.05,184.13,24265.0,163.5813,163.5991,163.4481,163.5192,24265.0
2017-06-22 15:55:00,184.14,184.31,184.08,184.11,34431.0,163.528,163.679,163.4748,163.5014,34431.0
2017-06-23 09:30:00,184.17,184.35,183.92,184.2,11178.0,163.5547,163.7145,163.3327,163.5813,11178.0
2017-06-23 09:35:00,184.2,184.21,183.9,183.94,2971.0,163.5813,163.5902,163.3149,163.3504,2971.0
2017-06-23 09:40:00,184.0,184.2,183.54,183.55,7175.0,163.4037,163.5813,162.9952,163.0041,7175.0
2017-06-23 09:45:00,183.71,183.84,183.67,183.82,6341.0,163.1462,163.2616,163.1106,163.2439,6341.0
2017-06-23 09:50:00,183.85,184.17,183.85,184.05,5500.0,163.2705,163.5547,163.2705,163.4481,5500.0
2017-06-23 09:55:00,183.96,184.42,183.96,184.38,2405.0,163.3682,163.7767,163.3682,163.7412,2405.0
2017-06-23 10:00:00,184.34,184.42,184.18,184.18,17367.0,163.7057,163.7767,163.5636,163.5636,17367.0
2017-06-23 10:05:00,184.19,184.26,184.18,184.25,3800.0,163.5724,163.6346,163.5636,163.6257,3800.0
2017-06-23 10:10:00,184.39,184.75,184.39,184.75,3970.0,163.7501,164.0698,163.7501,164.0698,3970.0
2017-06-23 10:15:00,184.75,184.75,184.35,184.43,6887.0,164.0698,164.0698,163.7145,163.7856,6887.0
2017-06-23 10:20:00,184.42,184.69,184.42,184.53,2785.0,163.7767,164.0165,163.7767,163.8744,2785.0
2017-06-23 10:25:00,184.6,184.99,184.59,184.99,5466.0,163.9365,164.2829,163.9277,164.2829,5466.0
2017-06-23 10:30:00,184.91,184.98,184.8,184.94,7881.0,164.2118,164.274,164.1142,164.2385,7881.0
2017-06-23 10:35:00,184.96,185.08,184.87,185.05,4030.0,164.2563,164.3628,164.1763,164.3362,4030.0
2017-06-23 10:40:00,185.06,185.47,185.06,185.26,9361.0,164.3451,164.7092,164.3451,164.5227,9361.0
2017-06-23 10:45:00,185.33,185.33,184.98,185.09,4963.0,164.5848,164.5848,164.274,164.3717,4963.0
2017-06-23 10:50:00,185.03,185.06,184.79,184.79,11600.0,164.3184,164.3451,164.1053,164.1053,11600.0
2017-06-23 10:55:00,184.85,184.94,184.78,184.78,4105.0,164.1586,164.2385,164.0964,164.0964,4105.0
2017-06-23 11:00:00,184.82,184.93,184.79,184.83,38821.0,164.1319,164.2296,164.1053,164.1408,38821.0
2017-06-23 11:05:00,184.82,184.92,184.78,184.88,10152.0,164.1319,164.2207,164.0964,164.1852,10152.0
2017-06-23 11:10:00,184.87,184.95,184.76,184.88,6343.0,164.1763,164.2474,164.0786,164.1852,6343.0
2017-06-23 11:15:00,184.97,185.16,184.88,185.14,17080.0,164.2651,164.4339,164.1852,164.4161,17080.0
2017-06-23 11:20:00,185.18,185.29,185.04,185.25,5932.0,164.4516,164.5493,164.3273,164.5138,5932.0
2017-06-23 11:25:00,185.22,185.29,185.16,185.16,10199.0,164.4871,164.5493,164.4339,164.4339,10199.0
2017-06-23 11:30:00,185.16,185.32,185.0,185.26,20220.0,164.4339,164.576,164.2918,164.5227,20220.0
2017-06-23 11:35:00,185.21,185.21,185.0,185.07,3300.0,164.4783,164.4783,164.2918,164.3539,3300.0
2017-06-23 11:40:00,185.1,185.11,184.96,185.11,1800.0,164.3806,164.3895,164.2563,164.3895,1800.0
2017-06-23 11:45:00,185.15,185.3,185.05,185.12,8647.0,164.425,164.5582,164.3362,164.3983,8647.0
2017-06-23 11:50:00,185.15,185.28,185.15,185.19,19289.0,164.425,164.5404,164.425,164.4605,19289.0
2017-06-23 11:55:00,185.19,185.27,185.12,185.12,5859.0,164.4605,164.5316,164.3983,164.3983,5859.0
2017-06-23 12:00:00,185.13,185.27,185.12,185.2,2926.0,164.4072,164.5316,164.3983,164.4694,2926.0
2017-06-23 12:05:00,185.2,185.25,185.11,185.11,2400.0,164.4694,164.5138,164.3895,164.3895,2400.0
2017-06-23 12:10:00,185.09,185.12,185.03,185.12,6734.0,164.3717,164.3983,164.3184,164.3983,6734.0
2017-06-23 12:15:00,185.1,185.11,184.95,184.95,4738.0,164.3806,164.3895,164.2474,164.2474,4738.0
2017-06-23 12:20:00,184.97,185.07,184.95,185.04,2395.0,164.2651,164.3539,164.2474,164.3273,2395.0
2017-06-23 12:25:00,185.07,185.28,185.07,185.28,2411.0,164.3539,164.5404,164.3539,164.5404,2411.0
2017-06-23 12:30:00,185.28,185.33,185.16,185.33,4001.0,164.5404,164.5848,164.4339,164.5848,4001.0
2017-06-23 12:35:00,185.27,185.6,185.27,185.49,11597.0,164.5316,164.8246,164.5316,164.7269,11597.0
2017-06-23 12:40:00,185.43,185.49,185.37,185.37,1825.0,164.6736,164.7269,164.6204,164.6204,1825.0
2017-06-23 12:45:00,185.37,185.56,185.33,185.56,2507.0,164.6204,164.7891,164.5848,164.7891,2507.0
2017-06-23 12:50:00,185.53,185.53,185.35,185.36,3400.0,164.7624,164.7624,164.6026,164.6115,3400.0
2017-06-23 12:55:00,185.39,185.52,185.38,185.43,3036.0,164.6381,164.7536,164.6292,164.6736,3036.0
2017-06-23 13:00:00,185.38,185.46,185.26,185.31,5817.0,164.6292,164.7003,164.5227,164.5671,5817.0
2017-06-23 13:05:00,185.35,185.43,185.3,185.33,4021.0,164.6026,164.6736,164.5582,164.5848,4021.0
2017-06-23 13:10:00,185.32,185.59,185.32,185.59,7333.0,164.576,164.8157,164.576,164.8157,7333.0
2017-06-23 13:15:00,185.59,185.74,185.55,185.7,14024.0,164.8157,164.9489,164.7802,164.9134,14024.0
2017-06-23 13:20:00,185.65,185.71,185.56,185.69,7059.0,164.869,164.9223,164.7891,164.9045,7059.0
2017-06-23 13:25:00,185.71,185.77,185.7,185.75,2529.0,164.9223,164.9756,164.9134,164.9578,2529.0
2017-06-23 13:30:00,185.76,185.76,185.57,185.57,12329.0,164.9667,164.9667,164.798,164.798,12329.0
2017-06-23 13:35:00,185.57,185.63,185.29,185.35,9867.0,164.798,164.8513,164.5493,164.6026,9867.0
2017-06-23 13:40:00,185.34,185.34,185.27,185.27,1800.0,164.5937,164.5937,164.5316,164.5316,1800.0
2017-06-23 13:45:00,185.22,185.23,185.16,185.22,3622.0,164.4871,164.496,164.4339,164.4871,3622.0
2017-06-23 13:50:00,185.25,185.25,185.07,185.08,9100.0,164.5138,164.5138,164.3539,164.3628,9100.0
2017-06-23 13:55:00,185.1,185.1,184.93,184.93,5418.0,164.3806,164.3806,164.2296,164.2296,5418.0
2017-06-23 14:00:00,184.94,185.03,184.88,185.0,2300.0,164.2385,164.3184,164.1852,164.2918,2300.0
2017-06-23 14:05:00,185.0,185.07,184.96,185.07,6724.0,164.2918,164.3539,164.2563,164.3539,6724.0
2017-06-23 14:10:00,185.04,185.05,184.97,185.0,8202.0,164.3273,164.3362,164.2651,164.2918,8202.0
2017-06-23 14:15:00,185.0,185.09,184.99,185.02,5228.0,164.2918,164.3717,164.2829,164.3095,5228.0
2017-06-23 14:20:00,185.03,185.33,185.0,185.08,57432.0,164.3184,164.5848,164.2918,164.3628,57432.0
2017-06-23 14:25:00,185.08,185.21,185.05,185.06,12354.0,164.3628,164.4783,164.3362,164.3451,12354.0
2017-06-23 14:30:00,185.06,185.1,184.98,184.98,23871.0,164.3451,164.3806,164.274,164.274,23871.0
2017-06-23 14:35:00,185.0,185.03,184.74,184.75,12282.0,164.2918,164.3184,164.0609,164.0698,12282.0
2017-06-23 14:40:00,184.75,184.87,184.71,184.83,12317.0,164.0698,164.1763,164.0342,164.1408,12317.0
2017-06-23 14:45:00,184.8,184.86,184.73,184.81,4998.0,164.1142,164.1674,164.052,164.123,4998.0
2017-06-23 14:50:00,184.79,184.83,184.73,184.74,18759.0,164.1053,164.1408,164.052,164.0609,18759.0
2017-06-23 14:55:00,184.74,184.88,184.59,184.59,38219.0,164.0609,164.1852,163.9277,163.9277,38219.0
2017-06-23 15:00:00,184.54,184.62,184.43,184.43,9953.0,163.8833,163.9543,163.7856,163.7856,9953.0
2017-06-23 15:05:00,184.46,184.48,184.31,184.39,7786.0,163.8122,163.83,163.679,163.7501,7786.0
2017-06-23 15:10:00,184.43,184.43,184.33,184.33,4936.0,163.7856,163.7856,163.6968,163.6968,4936.0
2017-06-23 15:15:00,184.33,184.5,184.28,184.5,8322.0,163.6968,163.8477,163.6524,163.8477,8322.0
2017-06-23 15:20:00,184.47,184.53,184.4,184.4,7677.0,163.8211,163.8744,163.7589,163.7589,7677.0
2017-06-23 15:25:00,184.39,184.4,184.27,184.27,11889.0,163.7501,163.7589,163.6435,163.6435,11889.0
2017-06-23 15:30:00,184.29,184.57,184.26,184.57,6694.0,163.6612,163.9099,163.6346,163.9099,6694.0
2017-06-23 15:35:00,184.56,184.62,184.5,184.53,11193.0,163.901,163.9543,163.8477,163.8744,11193.0
2017-06-23 15:40:00,184.52,184.78,184.52,184.73,32029.0,163.8655,164.0964,163.8655,164.052,32029.0
2017-06-23 15:45:00,184.73,184.79,184.66,184.76,38498.0,164.052,164.1053,163.9898,164.0786,38498.0
2017-06-23 15:50:00,184.77,184.78,184.64,184.73,33987.0,164.0875,164.0964,163.9721,164.052,33987.0
2017-06-23 15:55:00,184.71,184.75,184.54,184.57,72767.0,164.0342,164.0698,163.8833,163.9099,72767.0
2017-06-26 09:30:00,184.97,184.97,184.36,184.36,21537.0,164.2651,164.2651,163.7234,163.7234,21537.0
2017-06-26 09:35:00,184.26,184.77,183.99,184.02,30474.0,163.6346,164.0875,163.3948,163.4215,30474.0
2017-06-26 09:40:00,184.02,184.3,183.97,184.3,19431.0,163.4215,163.6701,163.3771,163.6701,19431.0
2017-06-26 09:45:00,184.37,184.37,184.0,184.0,6982.0,163.7323,163.7323,163.4037,163.4037,6982.0
2017-06-26 09:50:00,184.0,184.16,183.72,183.81,27609.0,163.4037,163.5458,163.1551,163.235,27609.0
2017-06-26 09:55:00,183.87,183.94,183.7,183.75,23552.0,163.2883,163.3504,163.1373,163.1817,23552.0
2017-06-26 10:00:00,183.78,184.1,183.76,184.02,11000.0,163.2083,163.4925,163.1906,163.4215,11000.0
2017-06-26 10:05:00,184.03,184.11,183.85,183.95,18504.0,163.4304,163.5014,163.2705,163.3593,18504.0
2017-06-26 10:10:00,183.96,184.11,183.85,184.0,7926.0,163.3682,163.5014,163.2705,163.4037,7926.0
2017-06-26 10:15:00,184.0,184.29,184.0,184.29,5074.0,163.4037,163.6612,163.4037,163.6612,5074.0
2017-06-26 10:20:00,184.39,184.76,184.39,184.76,5498.0,163.7501,164.0786,163.7501,164.0786,5498.0
2017-06-26 10:25:00,184.82,184.83,184.44,184.56,3800.0,164.1319,164.1408,163.7945,163.901,3800.0
2017-06-26 10:30:00,184.6,184.74,184.3,184.43,14036.0,163.9365,164.0609,163.6701,163.7856,14036.0
2017-06-26 10:35:00,184.39,184.39,184.19,184.35,6875.0,163.7501,163.7501,163.5724,163.7145,6875.0
2017-06-26 10:40:00,184.39,184.59,184.27,184.48,14702.0,163.7501,163.9277,163.6435,163.83,14702.0
2017-06-26 10:45:00,184.51,184.82,184.47,184.77,5375.0,163.8566,164.1319,163.8211,164.0875,5375.0
2017-06-26 10:50:00,184.73,184.83,184.54,184.63,8256.0,164.052,164.1408,163.8833,163.9632,8256.0
2017-06-26 10:55:00,184.71,185.0,184.62,185.0,7067.0,164.0342,164.2918,163.9543,164.2918,7067.0
2017-06-26 11:00:00,184.96,185.01,184.75,184.75,13857.0,164.2563,164.3007,164.0698,164.0698,13857.0
2017-06-26 11:05:00,184.67,184.75,184.58,184.71,7838.0,163.9987,164.0698,163.9188,164.0342,7838.0
2017-06-26 11:10:00,184.71,184.71,184.65,184.65,4803.0,164.0342,164.0342,163.981,163.981,4803.0
2017-06-26 11:15:00,184.63,184.66,184.44,184.5,6643.0,163.9632,163.9898,163.7945,163.8477,6643.0
2017-06-26 11:20:00,184.53,184.71,184.52,184.7,6100.0,163.8744,164.0342,163.8655,164.0254,6100.0
2017-06-26 11:25:00,184.73,184.73,184.62,184.62,3650.0,164.052,164.052,163.9543,163.9543,3650.0
2017-06-26 11:30:00,184.6,184.62,184.4,184.52,5410.0,163.9365,163.9543,163.7589,163.8655,5410.0
2017-06-26 11:35:00,184.57,184.57,184.44,184.52,8418.0,163.9099,163.9099,163.7945,163.8655,8418.0
2017-06-26 11:40:00,184.52,184.58,184.34,184.34,6980.0,163.8655,163.9188,163.7057,163.7057,6980.0
2017-06-26 11:45:00,184.4,184.54,184.4,184.48,3237.0,163.7589,163.8833,163.7589,163.83,3237.0
2017-06-26 11:50:00,184.5,184.57,184.47,184.54,5723.0,163.8477,163.9099,163.8211,163.8833,5723.0
2017-06-26 11:55:00,184.48,184.56,184.48,184.54,2705.0,163.83,163.901,163.83,163.8833,2705.0
2017-06-26 12:00:00,184.49,184.64,184.44,184.61,4121.0,163.8389,163.9721,163.7945,163.9454,4121.0
2017-06-26 12:05:00,184.57,184.62,184.3,184.37,15178.0,163.9099,163.9543,163.6701,163.7323,15178.0
2017-06-26 12:10:00,184.36,184.46,184.25,184.29,7034.0,163.7234,163.8122,163.6257,163.6612,7034.0
2017-06-26 12:15:00,184.3,184.31,184.11,184.2,5771.0,163.6701,163.679,163.5014,163.5813,5771.0
2017-06-26 12:20:00,184.2,184.24,184.08,184.08,6864.0,163.5813,163.6168,163.4748,163.4748,6864.0
2017-06-26 12:25:00,184.07,184.11,184.03,184.04,4284.0,163.4659,163.5014,163.4304,163.4392,4284.0
2017-06-26 12:30:00,184.04,184.07,183.96,183.97,7728.0,163.4392,163.4659,163.3682,163.3771,7728.0
2017-06-26 12:35:00,184.05,184.13,183.99,184.13,2720.0,163.4481,163.5192,163.3948,163.5192,2720.0
2017-06-26 12:40:00,184.09,184.17,184.04,184.04,3716.0,163.4836,163.5547,163.4392,163.4392,3716.0
2017-06-26 12:45:00,184.04,184.04,183.93,183.93,3500.0,163.4392,163.4392,163.3415,163.3415,3500.0
2017-06-26 12:50:00,183.9,183.93,183.83,183.93,2170.0,163.3149,163.3415,163.2527,163.3415,2170.0
2017-06-26 12:55:00,183.96,183.96,183.75,183.75,11079.0,163.3682,163.3682,163.1817,163.1817,11079.0
2017-06-26 13:00:00,183.79,183.92,183.74,183.91,7424.0,163.2172,163.3327,163.1728,163.3238,7424.0
2017-06-26 13:05:00,183.92,184.0,183.9,183.97,4129.0,163.3327,163.4037,163.3149,163.3771,4129.0
2017-06-26 13:10:00,183.97,184.0,183.64,183.64,3410.0,163.3771,163.4037,163.084,163.084,3410.0
2017-06-26 13:15:00,183.71,183.72,183.64,183.64,3415.0,163.1462,163.1551,163.084,163.084,3415.0
2017-06-26 13:20:00,183.66,183.7,183.59,183.59,7177.0,163.1018,163.1373,163.0396,163.0396,7177.0
2017-06-26 13:25:00,183.6,183.77,183.59,183.74,4185.0,163.0485,163.1995,163.0396,163.1728,4185.0
2017-06-26 13:30:00,183.7,183.74,183.61,183.69,2982.0,163.1373,163.1728,163.0574,163.1284,2982.0
2017-06-26 13:35:00,183.73,183.73,183.43,183.46,69508.0,163.1639,163.1639,162.8975,162.9242,69508.0
2017-06-26 13:40:00,183.46,183.49,183.22,183.23,33371.0,162.9242,162.9508,162.711,162.7199,33371.0
2017-06-26 13:45:00,183.21,183.28,183.15,183.15,7601.0,162.7021,162.7643,162.6489,162.6489,7601.0
2017-06-26 13:50:00,183.14,183.2,183.08,183.13,12440.0,162.64,162.6933,162.5867,162.6311,12440.0
2017-06-26 13:55:00,183.14,183.53,183.14,183.53,6800.0,162.64,162.9863,162.64,162.9863,6800.0
2017-06-26 14:00:00,183.46,183.5,183.29,183.32,6218.0,162.9242,162.9597,162.7732,162.7998,6218.0
2017-06-26 14:05:00,183.33,183.5,183.31,183.32,12666.0,162.8087,162.9597,162.7909,162.7998,12666.0
2017-06-26 14:10:00,183.29,183.29,183.11,183.15,7209.0,162.7732,162.7732,162.6133,162.6489,7209.0
2017-06-26 14:15:00,183.18,183.27,183.1,183.27,11500.0,162.6755,162.7554,162.6045,162.7554,11500.0
2017-06-26 14:20:00,183.28,183.35,183.18,183.18,5100.0,162.7643,162.8265,162.6755,162.6755,5100.0
2017-06-26 14:25:00,183.16,183.26,183.09,183.2,9601.0,162.6577,162.7465,162.5956,162.6933,9601.0
2017-06-26 14:30:00,183.22,183.23,183.06,183.15,17040.0,162.711,162.7199,162.5689,162.6489,17040.0
2017-06-26 14:35:00,183.17,183.17,182.92,182.98,12702.0,162.6666,162.6666,162.4446,162.4979,12702.0
2017-06-26 14:40:00,182.95,182.95,182.84,182.87,14163.0,162.4712,162.4712,162.3736,162.4002,14163.0
2017-06-26 14:45:00,182.87,182.87,182.74,182.77,12179.0,162.4002,162.4002,162.2848,162.3114,12179.0
2017-06-26 14:50:00,182.77,182.86,182.55,182.61,13700.0,162.3114,162.3913,162.116,162.1693,13700.0
2017-06-26 14:55:00,182.63,182.68,182.55,182.55,12143.0,162.1871,162.2315,162.116,162.116,12143.0
2017-06-26 15:00:00,182.57,182.6,182.45,182.59,26760.0,162.1338,162.1604,162.0272,162.1515,26760.0
2017-06-26 15:05:00,182.64,182.89,182.55,182.85,19055.0,162.1959,162.418,162.116,162.3824,19055.0
2017-06-26 15:10:00,182.86,182.93,182.79,182.83,4900.0,162.3913,162.4535,162.3292,162.3647,4900.0
2017-06-26 15:15:00,182.88,182.88,182.7,182.71,16512.0,162.4091,162.4091,162.2492,162.2581,16512.0
2017-06-26 15:20:00,182.7,182.79,182.52,182.58,9552.0,162.2492,162.3292,162.0894,162.1427,9552.0
2017-06-26 15:25:00,182.59,182.62,182.5,182.56,9226.0,162.1515,162.1782,162.0716,162.1249,9226.0
2017-06-26 15:30:00,182.6,182.77,182.52,182.67,9824.0,162.1604,162.3114,162.0894,162.2226,9824.0
2017-06-26 15:35:00,182.69,182.72,182.46,182.46,12770.0,162.2403,162.267,162.0361,162.0361,12770.0
2017-06-26 15:40:00,182.45,182.48,182.34,182.43,11350.0,162.0272,162.0539,161.9295,162.0095,11350.0
2017-06-26 15:45:00,182.41,182.74,182.4,182.54,23246.0,161.9917,162.2848,161.9828,162.1071,23246.0
2017-06-26 15:50:00,182.52,182.6,182.35,182.5,23452.0,162.0894,162.1604,161.9384,162.0716,23452.0
2017-06-26 15:55:00,182.51,182.63,182.42,182.48,63316.0,162.0805,162.1871,162.0006,162.0539,63316.0
2017-06-27 09:30:00,181.31,181.89,180.46,181.15,38898.0,161.0148,161.5299,160.26,160.8727,38898.0
2017-06-27 09:35:00,181.33,181.33,180.63,181.11,16278.0,161.0326,161.0326,160.4109,160.8372,16278.0
2017-06-27 09:40:00,181.08,181.79,181.06,181.79,15183.0,160.8106,161.4411,160.7928,161.4411,15183.0
2017-06-27 09:45:00,181.6,182.13,181.56,182.11,18537.0,161.2724,161.743,161.2368,161.7253,18537.0
2017-06-27 09:50:00,181.99,181.99,181.36,181.73,10579.0,161.6187,161.6187,161.0592,161.3878,10579.0
2017-06-27 09:55:00,181.7,181.91,181.49,181.5,15210.0,161.3612,161.5477,161.1747,161.1836,15210.0
2017-06-27 10:00:00,181.51,181.8,181.4,181.7,15042.0,161.1924,161.45,161.0947,161.3612,15042.0
2017-06-27 10:05:00,181.71,181.71,181.24,181.4,11543.0,161.37,161.37,160.9527,161.0947,11543.0
2017-06-27 10:10:00,181.4,181.8,181.4,181.76,9984.0,161.0947,161.45,161.0947,161.4144,9984.0
2017-06-27 10:15:00,181.75,181.9,181.65,181.88,36890.0,161.4056,161.5388,161.3168,161.521,36890.0
2017-06-27 10:20:00,181.93,181.95,181.78,181.95,10328.0,161.5654,161.5832,161.4322,161.5832,10328.0
2017-06-27 10:25:00,181.84,181.94,181.6,181.6,7467.0,161.4855,161.5743,161.2724,161.2724,7467.0
2017-06-27 10:30:00,181.61,181.86,181.57,181.86,8564.0,161.2812,161.5033,161.2457,161.5033,8564.0
2017-06-27 10:35:00,181.84,181.93,181.69,181.86,7901.0,161.4855,161.5654,161.3523,161.5033,7901.0
2017-06-27 10:40:00,181.95,182.51,181.95,182.33,7342.0,161.5832,162.0805,161.5832,161.9206,7342.0
2017-06-27 10:45:00,182.32,182.36,182.23,182.35,4635.0,161.9118,161.9473,161.8318,161.9384,4635.0
2017-06-27 10:50:00,182.4,182.51,182.2,182.47,10664.0,161.9828,162.0805,161.8052,162.045,10664.0
2017-06-27 10:55:00,182.45,182.48,182.2,182.2,9840.0,162.0272,162.0539,161.8052,161.8052,9840.0
2017-06-27 11:00:00,182.2,182.3,182.06,182.09,9247.0,161.8052,161.894,161.6809,161.7075,9247.0
2017-06-27 11:05:00,182.17,182.31,182.08,182.24,7307.0,161.7786,161.9029,161.6986,161.8407,7307.0
2017-06-27 11:10:00,182.21,182.27,182.14,182.27,2677.0,161.8141,161.8674,161.7519,161.8674,2677.0
2017-06-27 11:15:00,182.26,182.37,182.18,182.37,15805.0,161.8585,161.9562,161.7874,161.9562,15805.0
2017-06-27 11:20:00,182.4,182.41,182.25,182.29,7500.0,161.9828,161.9917,161.8496,161.8851,7500.0
2017-06-27 11:25:00,182.28,182.29,182.11,182.15,2441.0,161.8762,161.8851,161.7253,161.7608,2441.0
2017-06-27 11:30:00,182.17,182.24,182.1,182.11,2500.0,161.7786,161.8407,161.7164,161.7253,2500.0
2017-06-27 11:35:00,182.15,182.38,182.15,182.34,5222.0,161.7608,161.965,161.7608,161.9295,5222.0
2017-06-27 11:40:00,182.37,182.49,182.35,182.38,3908.0,161.9562,162.0627,161.9384,161.965,3908.0
2017-06-27 11:45:00,182.38,182.42,182.27,182.33,4175.0,161.965,162.0006,161.8674,161.9206,4175.0
2017-06-27 11:50:00,182.27,182.29,182.07,182.12,6538.0,161.8674,161.8851,161.6897,161.7342,6538.0
2017-06-27 11:55:00,182.11,182.36,182.09,182.11,5568.0,161.7253,161.9473,161.7075,161.7253,5568.0
2017-06-27 12:00:00,182.1,182.32,182.1,182.32,3061.0,161.7164,161.9118,161.7164,161.9118,3061.0
2017-06-27 12:05:00,182.3,182.36,182.15,182.3,8298.0,161.894,161.9473,161.7608,161.894,8298.0
2017-06-27 12:10:00,182.3,182.43,182.3,182.35,18300.0,161.894,162.0095,161.894,161.9384,18300.0
2017-06-27 12:15:00,182.4,182.4,182.14,182.28,8582.0,161.9828,161.9828,161.7519,161.8762,8582.0
2017-06-27 12:20:00,182.31,182.38,182.28,182.31,3381.0,161.9029,161.965,161.8762,161.9029,3381.0
2017-06-27 12:25:00,182.32,182.39,182.32,182.36,3544.0,161.9118,161.9739,161.9118,161.9473,3544.0
2017-06-27 12:30:00,182.35,182.35,182.11,182.14,4115.0,161.9384,161.9384,161.7253,161.7519,4115.0
2017-06-27 12:35:00,182.15,182.15,182.01,182.13,4833.0,161.7608,161.7608,161.6365,161.743,4833.0
2017-06-27 12:40:00,182.14,182.2,182.11,182.16,2335.0,161.7519,161.8052,161.7253,161.7697,2335.0
2017-06-27 12:45:00,182.19,182.25,182.12,182.12,4400.0,161.7963,161.8496,161.7342,161.7342,4400.0
2017-06-27 12:50:00,182.12,182.12,181.93,181.93,3660.0,161.7342,161.7342,161.5654,161.5654,3660.0
2017-06-27 12:55:00,181.96,182.08,181.94,182.05,5645.0,161.5921,161.6986,161.5743,161.672,5645.0
2017-06-27 13:00:00,182.08,182.2,182.02,182.16,5160.0,161.6986,161.8052,161.6453,161.7697,5160.0
2017-06-27 13:05:00,182.15,182.26,182.0,182.0,6124.0,161.7608,161.8585,161.6276,161.6276,6124.0
2017-06-27 13:10:00,182.04,182.12,182.0,182.11,2812.0,161.6631,161.7342,161.6276,161.7253,2812.0
2017-06-27 13:15:00,182.11,182.12,182.01,182.12,6850.0,161.7253,161.7342,161.6365,161.7342,6850.0
2017-06-27 13:20:00,182.09,182.22,182.02,182.09,5398.0,161.7075,161.823,161.6453,161.7075,5398.0
2017-06-27 13:25:00,182.1,182.14,182.03,182.06,4855.0,161.7164,161.7519,161.6542,161.6809,4855.0
2017-06-27 13:30:00,182.06,182.1,181.86,181.91,4667.0,161.6809,161.7164,161.5033,161.5477,4667.0
2017-06-27 13:35:00,181.93,181.93,181.43,181.56,7483.0,161.5654,161.5654,161.1214,161.2368,7483.0
2017-06-27 13:40:00,181.56,181.82,181.56,181.65,7218.0,161.2368,161.4677,161.2368,161.3168,7218.0
2017-06-27 13:45:00,181.65,181.86,181.63,181.84,8600.0,161.3168,161.5033,161.299,161.4855,8600.0
2017-06-27 13:50:00,181.79,181.87,181.7,181.75,9100.0,161.4411,161.5121,161.3612,161.4056,9100.0
2017-06-27 13:55:00,181.76,181.85,181.65,181.67,9426.0,161.4144,161.4944,161.3168,161.3345,9426.0
2017-06-27 14:00:00,181.69,181.73,181.62,181.62,7501.0,161.3523,161.3878,161.2901,161.2901,7501.0
2017-06-27 14:05:00,181.61,181.61,181.46,181.52,6981.0,161.2812,161.2812,161.148,161.2013,6981.0
2017-06-27 14:10:00,181.52,181.67,181.48,181.65,4905.0,161.2013,161.3345,161.1658,161.3168,4905.0
2017-06-27 14:15:00,181.67,181.88,181.64,181.83,8244.0,161.3345,161.521,161.3079,161.4766,8244.0
2017-06-27 14:20:00,181.8,182.05,181.72,182.04,15894.0,161.45,161.672,161.3789,161.6631,15894.0
2017-06-27 14:25:00,182.05,182.38,182.0,182.26,21979.0,161.672,161.965,161.6276,161.8585,21979.0
2017-06-27 14:30:00,182.3,182.53,182.26,182.39,31648.0,161.894,162.0983,161.8585,161.9739,31648.0
2017-06-27 14:35:00,182.39,182.51,182.32,182.35,28638.0,161.9739,162.0805,161.9118,161.9384,28638.0
2017-06-27 14:40:00,182.35,182.44,182.33,182.44,8351.0,161.9384,162.0183,161.9206,162.0183,8351.0
2017-06-27 14:45:00,182.42,182.52,182.39,182.49,17630.0,162.0006,162.0894,161.9739,162.0627,17630.0
2017-06-27 14:50:00,182.48,182.58,182.42,182.42,18110.0,162.0539,162.1427,162.0006,162.0006,18110.0
2017-06-27 14:55:00,182.42,182.52,182.36,182.47,14087.0,162.0006,162.0894,161.9473,162.045,14087.0
2017-06-27 15:00:00,182.46,182.52,182.41,182.44,15365.0,162.0361,162.0894,161.9917,162.0183,15365.0
2017-06-27 15:05:00,182.41,182.66,182.38,182.66,32267.0,161.9917,162.2137,161.965,162.2137,32267.0
2017-06-27 15:10:00,182.66,182.71,182.49,182.49,9376.0,162.2137,162.2581,162.0627,162.0627,9376.0
2017-06-27 15:15:00,182.5,182.55,182.43,182.43,12555.0,162.0716,162.116,162.0095,162.0095,12555.0
2017-06-27 15:20:00,182.46,182.54,182.44,182.47,7611.0,162.0361,162.1071,162.0183,162.045,7611.0
2017-06-27 15:25:00,182.48,182.57,182.44,182.48,12396.0,162.0539,162.1338,162.0183,162.0539,12396.0
2017-06-27 15:30:00,182.45,182.54,182.43,182.46,14763.0,162.0272,162.1071,162.0095,162.0361,14763.0
2017-06-27 15:35:00,182.48,182.6,182.45,182.57,16652.0,162.0539,162.1604,162.0272,162.1338,16652.0
2017-06-27 15:40:00,182.58,182.59,182.47,182.52,18769.0,162.1427,162.1515,162.045,162.0894,18769.0
2017-06-27 15:45:00,182.49,182.57,182.45,182.52,35635.0,162.0627,162.1338,162.0272,162.0894,35635.0
2017-06-27 15:50:00,182.51,182.59,182.41,182.51,62325.0,162.0805,162.1515,161.9917,162.0805,62325.0
2017-06-27 15:55:00,182.51,182.59,182.12,182.32,148343.0,162.0805,162.1515,161.7342,161.9118,148343.0
2017-06-28 09:30:00,183.23,183.33,182.66,183.0,9854.0,162.7199,162.8087,162.2137,162.5156,9854.0
2017-06-28 09:35:00,182.84,183.1,182.72,182.83,13928.0,162.3736,162.6045,162.267,162.3647,13928.0
2017-06-28 09:40:00,182.88,183.31,182.84,183.16,29811.0,162.4091,162.7909,162.3736,162.6577,29811.0
2017-06-28 09:45:00,183.05,183.08,182.2,182.35,11431.0,162.56,162.5867,161.8052,161.9384,11431.0
2017-06-28 09:50:00,182.34,182.4,181.9,181.98,30650.0,161.9295,161.9828,161.5388,161.6098,30650.0
2017-06-28 09:55:00,181.96,182.2,181.91,182.15,12817.0,161.5921,161.8052,161.5477,161.7608,12817.0
2017-06-28 10:00:00,182.13,182.69,182.13,182.57,21505.0,161.743,162.2403,161.743,162.1338,21505.0
2017-06-28 10:05:00,182.53,183.0,182.41,183.0,20663.0,162.0983,162.5156,161.9917,162.5156,20663.0
2017-06-28 10:10:00,183.0,183.28,182.85,183.1,38415.0,162.5156,162.7643,162.3824,162.6045,38415.0
2017-06-28 10:15:00,183.14,183.64,183.14,183.43,16546.0,162.64,163.084,162.64,162.8975,16546.0
2017-06-28 10:20:00,183.37,183.42,183.13,183.37,16529.0,162.8442,162.8886,162.6311,162.8442,16529.0
2017-06-28 10:25:00,183.37,183.37,183.18,183.27,10850.0,162.8442,162.8442,162.6755,162.7554,10850.0
2017-06-28 10:30:00,183.29,183.5,183.23,183.48,19306.0,162.7732,162.9597,162.7199,162.9419,19306.0
2017-06-28 10:35:00,183.48,183.58,183.42,183.51,16637.0,162.9419,163.0307,162.8886,162.9686,16637.0
2017-06-28 10:40:00,183.47,184.0,183.46,183.94,8821.0,162.933,163.4037,162.9242,163.3504,8821.0
2017-06-28 10:45:00,183.87,183.98,183.76,183.83,13017.0,163.2883,163.3859,163.1906,163.2527,13017.0
2017-06-28 10:50:00,183.91,183.92,183.7,183.76,12684.0,163.3238,163.3327,163.1373,163.1906,12684.0
2017-06-28 10:55:00,183.72,183.75,183.48,183.53,8735.0,163.1551,163.1817,162.9419,162.9863,8735.0
2017-06-28 11:00:00,183.53,183.6,183.36,183.4,8146.0,162.9863,163.0485,162.8353,162.8709,8146.0
2017-06-28 11:05:00,183.43,183.71,183.43,183.67,10851.0,162.8975,163.1462,162.8975,163.1106,10851.0
2017-06-28 11:10:00,183.7,184.21,183.53,184.21,32207.0,163.1373,163.5902,162.9863,163.5902,32207.0
2017-06-28 11:15:00,184.22,184.36,184.01,184.04,20384.0,163.5991,163.7234,163.4126,163.4392,20384.0
2017-06-28 11:20:00,184.09,184.09,183.73,183.76,4500.0,163.4836,163.4836,163.1639,163.1906,4500.0
2017-06-28 11:25:00,183.78,183.82,183.51,183.58,6552.0,163.2083,163.2439,162.9686,163.0307,6552.0
2017-06-28 11:30:00,183.57,184.03,183.56,184.03,15438.0,163.0218,163.4304,163.013,163.4304,15438.0
2017-06-28 11:35:00,184.08,184.16,183.81,184.0,9404.0,163.4748,163.5458,163.235,163.4037,9404.0
2017-06-28 11:40:00,184.02,184.08,183.93,184.04,11157.0,163.4215,163.4748,163.3415,163.4392,11157.0
2017-06-28 11:45:00,184.03,184.18,184.03,184.14,7828.0,163.4304,163.5636,163.4304,163.528,7828.0
2017-06-28 11:50:00,184.17,184.33,184.11,184.22,5600.0,163.5547,163.6968,163.5014,163.5991,5600.0
2017-06-28 11:55:00,184.18,184.44,184.15,184.33,11817.0,163.5636,163.7945,163.5369,163.6968,11817.0
2017-06-28 12:00:00,184.29,184.33,183.95,184.0,6900.0,163.6612,163.6968,163.3593,163.4037,6900.0
2017-06-28 12:05:00,183.95,184.04,183.51,183.51,10263.0,163.3593,163.4392,162.9686,162.9686,10263.0
2017-06-28 12:10:00,183.51,183.78,183.5,183.7,7250.0,162.9686,163.2083,162.9597,163.1373,7250.0
2017-06-28 12:15:00,183.73,183.84,183.7,183.77,22335.0,163.1639,163.2616,163.1373,163.1995,22335.0
2017-06-28 12:20:00,183.82,183.83,183.59,183.59,7180.0,163.2439,163.2527,163.0396,163.0396,7180.0
2017-06-28 12:25:00,183.57,183.71,183.54,183.7,9970.0,163.0218,163.1462,162.9952,163.1373,9970.0
2017-06-28 12:30:00,183.68,183.77,183.57,183.7,7827.0,163.1195,163.1995,163.0218,163.1373,7827.0
2017-06-28 12:35:00,183.68,183.82,183.64,183.82,14155.0,163.1195,163.2439,163.084,163.2439,14155.0
2017-06-28 12:40:00,183.81,183.94,183.8,183.91,7691.0,163.235,163.3504,163.2261,163.3238,7691.0
2017-06-28 12:45:00,183.87,183.97,183.77,183.97,6576.0,163.2883,163.3771,163.1995,163.3771,6576.0
2017-06-28 12:50:00,183.97,184.12,183.88,183.93,12233.0,163.3771,163.5103,163.2971,163.3415,12233.0
2017-06-28 12:55:00,183.91,183.93,183.69,183.71,5372.0,163.3238,163.3415,163.1284,163.1462,5372.0
2017-06-28 13:00:00,183.67,184.03,183.67,183.91,26915.0,163.1106,163.4304,163.1106,163.3238,26915.0
2017-06-28 13:05:00,183.99,184.07,183.97,184.07,7641.0,163.3948,163.4659,163.3771,163.4659,7641.0
2017-06-28 13:10:00,184.02,184.1,183.86,183.88,15000.0,163.4215,163.4925,163.2794,163.2971,15000.0
2017-06-28 13:15:00,183.89,183.92,183.72,183.73,19167.0,163.306,163.3327,163.1551,163.1639,19167.0
2017-06-28 13:20:00,183.76,183.8,183.68,183.68,4752.0,163.1906,163.2261,163.1195,163.1195,4752.0
2017-06-28 13:25:00,183.65,183.69,183.54,183.58,14458.0,163.0929,163.1284,162.9952,163.0307,14458.0
2017-06-28 13:30:00,183.59,183.9,183.58,183.82,13411.0,163.0396,163.3149,163.0307,163.2439,13411.0
2017-06-28 13:35:00,183.81,183.88,183.77,183.82,5163.0,163.235,163.2971,163.1995,163.2439,5163.0
2017-06-28 13:40:00,183.86,184.01,183.86,183.88,6159.0,163.2794,163.4126,163.2794,163.2971,6159.0
2017-06-28 13:45:00,183.87,183.98,183.87,183.96,12056.0,163.2883,163.3859,163.2883,163.3682,12056.0
2017-06-28 13:50:00,183.95,183.95,183.82,183.93,11029.0,163.3593,163.3593,163.2439,163.3415,11029.0
2017-06-28 13:55:00,183.9,184.03,183.84,183.88,15961.0,163.3149,163.4304,163.2616,163.2971,15961.0
2017-06-28 14:00:00,183.87,183.88,183.75,183.75,10360.0,163.2883,163.2971,163.1817,163.1817,10360.0
2017-06-28 14:05:00,183.8,183.95,183.72,183.94,15386.0,163.2261,163.3593,163.1551,163.3504,15386.0
2017-06-28 14:10:00,183.93,184.03,183.92,184.02,12666.0,163.3415,163.4304,163.3327,163.4215,12666.0
2017-06-28 14:15:00,184.02,184.37,183.93,184.25,30340.0,163.4215,163.7323,163.3415,163.6257,30340.0
2017-06-28 14:20:00,184.25,184.61,184.24,184.5,28783.0,163.6257,163.9454,163.6168,163.8477,28783.0
2017-06-28 14:25:00,184.49,184.56,184.34,184.38,20340.0,163.8389,163.901,163.7057,163.7412,20340.0
2017-06-28 14:30:00,184.36,184.5,184.13,184.22,20461.0,163.7234,163.8477,163.5192,163.5991,20461.0
2017-06-28 14:35:00,184.26,184.49,184.18,184.41,14720.0,163.6346,163.8389,163.5636,163.7678,14720.0
2017-06-28 14:40:00,184.41,184.56,184.34,184.37,26713.0,163.7678,163.901,163.7057,163.7323,26713.0
2017-06-28 14:45:00,184.41,184.46,184.16,184.27,30330.0,163.7678,163.8122,163.5458,163.6435,30330.0
2017-06-28 14:50:00,184.27,184.49,184.11,184.36,26201.0,163.6435,163.8389,163.5014,163.7234,26201.0
2017-06-28 14:55:00,184.34,184.47,184.08,184.11,42354.0,163.7057,163.8211,163.4748,163.5014,42354.0
2017-06-28 15:00:00,184.08,184.22,183.85,184.1,33846.0,163.4748,163.5991,163.2705,163.4925,33846.0
2017-06-28 15:05:00,184.17,184.31,184.0,184.22,22483.0,163.5547,163.679,163.4037,163.5991,22483.0
2017-06-28 15:10:00,184.17,184.44,184.11,184.44,24124.0,163.5547,163.7945,163.5014,163.7945,24124.0
2017-06-28 15:15:00,184.41,184.57,184.41,184.51,38411.0,163.7678,163.9099,163.7678,163.8566,38411.0
2017-06-28 15:20:00,184.5,184.71,184.35,184.71,71226.0,163.8477,164.0342,163.7145,164.0342,71226.0
2017-06-28 15:25:00,184.69,184.7,184.41,184.48,56481.0,164.0165,164.0254,163.7678,163.83,56481.0
2017-06-28 15:30:00,184.48,184.52,184.18,184.38,49780.0,163.83,163.8655,163.5636,163.7412,49780.0
2017-06-28 15:35:00,184.37,184.37,184.1,184.33,60634.0,163.7323,163.7323,163.4925,163.6968,60634.0
2017-06-28 15:40:00,184.3,184.5,184.3,184.34,74667.0,163.6701,163.8477,163.6701,163.7057,74667.0
2017-06-28 15:45:00,184.38,184.53,184.17,184.19,61666.0,163.7412,163.8744,163.5547,163.5724,61666.0
2017-06-28 15:50:00,184.22,184.42,183.88,184.29,72139.0,163.5991,163.7767,163.2971,163.6612,72139.0
2017-06-28 15:55:00,184.31,184.31,183.71,183.93,109248.0,163.679,163.679,163.1462,163.3415,109248.0
2017-06-29 09:30:00,197.33,197.33,193.3,193.3,404403.0,175.2416,175.2416,171.6627,171.6627,404403.0
2017-06-29 09:35:00,193.55,196.2,193.34,195.76,355906.0,171.8847,174.2381,171.6982,173.8473,355906.0
2017-06-29 09:40:00,195.77,197.41,195.42,197.1,294719.0,173.8562,175.3126,173.5454,175.0373,294719.0
2017-06-29 09:45:00,197.13,197.15,194.75,195.25,137437.0,175.064,175.0817,172.9504,173.3944,137437.0
2017-06-29 09:50:00,195.23,195.25,194.55,194.65,120917.0,173.3767,173.3944,172.7728,172.8616,120917.0
2017-06-29 09:55:00,194.5,195.35,194.33,195.14,103838.0,172.7284,173.4832,172.5774,173.2967,103838.0
2017-06-29 10:00:00,195.19,196.6,195.19,196.33,91671.0,173.3411,174.5933,173.3411,174.3535,91671.0
2017-06-29 10:05:00,196.28,196.32,195.43,195.62,93688.0,174.3091,174.3447,173.5543,173.723,93688.0
2017-06-29 10:10:00,195.61,195.68,194.7,194.84,80619.0,173.7141,173.7763,172.906,173.0303,80619.0
2017-06-29 10:15:00,194.79,195.43,194.66,195.12,58256.0,172.9859,173.5543,172.8705,173.279,58256.0
2017-06-29 10:20:00,195.17,196.2,195.17,195.87,75292.0,173.3234,174.2381,173.3234,173.945,75292.0
2017-06-29 10:25:00,195.8,196.12,195.13,195.52,42165.0,173.8829,174.167,173.2879,173.6342,42165.0
2017-06-29 10:30:00,195.56,195.81,195.26,195.26,57876.0,173.6697,173.8917,173.4033,173.4033,57876.0
2017-06-29 10:35:00,195.35,195.6,195.01,195.35,95680.0,173.4832,173.7052,173.1813,173.4832,95680.0
2017-06-29 10:40:00,195.26,195.57,195.09,195.54,59707.0,173.4033,173.6786,173.2523,173.652,59707.0
2017-06-29 10:45:00,195.47,195.62,195.11,195.55,63815.0,173.5898,173.723,173.2701,173.6608,63815.0
2017-06-29 10:50:00,195.55,196.21,195.43,195.91,102322.0,173.6608,174.247,173.5543,173.9805,102322.0
2017-06-29 10:55:00,195.95,196.0,195.56,195.77,87477.0,174.0161,174.0605,173.6697,173.8562,87477.0
2017-06-29 11:00:00,195.83,195.84,195.19,195.45,53399.0,173.9095,173.9184,173.3411,173.572,53399.0
2017-06-29 11:05:00,195.44,195.54,193.87,194.66,58102.0,173.5632,173.652,172.1689,172.8705,58102.0
2017-06-29 11:10:00,194.66,195.09,194.38,194.98,29841.0,172.8705,173.2523,172.6218,173.1546,29841.0
2017-06-29 11:15:00,194.87,195.06,194.22,194.28,31096.0,173.057,173.2257,172.4797,172.533,31096.0
2017-06-29 11:20:00,194.4,194.99,194.17,194.59,27029.0,172.6396,173.1635,172.4353,172.8083,27029.0
2017-06-29 11:25:00,194.6,194.71,193.8,194.36,31379.0,172.8172,172.9149,172.1067,172.604,31379.0
2017-06-29 11:30:00,194.48,195.0,194.41,194.79,37852.0,172.7106,173.1724,172.6485,172.9859,37852.0
2017-06-29 11:35:00,194.71,194.77,193.93,193.93,30542.0,172.9149,172.9682,172.2222,172.2222,30542.0
2017-06-29 11:40:00,193.95,194.47,193.63,194.47,73709.0,172.2399,172.7017,171.9558,172.7017,73709.0
2017-06-29 11:45:00,194.44,194.78,194.29,194.66,36530.0,172.6751,172.977,172.5419,172.8705,36530.0
2017-06-29 11:50:00,194.5,194.83,194.46,194.78,32883.0,172.7284,173.0214,172.6929,172.977,32883.0
2017-06-29 11:55:00,194.78,194.79,193.84,193.84,15250.0,172.977,172.9859,172.1423,172.1423,15250.0
2017-06-29 12:00:00,193.99,194.24,193.51,194.13,47966.0,172.2755,172.4975,171.8492,172.3998,47966.0
2017-06-29 12:05:00,194.18,194.2,193.52,193.75,28243.0,172.4442,172.462,171.8581,172.0623,28243.0
2017-06-29 12:10:00,193.64,194.0,193.63,193.76,21154.0,171.9646,172.2843,171.9558,172.0712,21154.0
2017-06-29 12:15:00,193.75,194.27,193.73,194.27,54676.0,172.0623,172.5241,172.0446,172.5241,54676.0
2017-06-29 12:20:00,194.21,194.8,194.18,194.7,24205.0,172.4708,172.9948,172.4442,172.906,24205.0
2017-06-29 12:25:00,194.75,194.76,194.48,194.63,19335.0,172.9504,172.9593,172.7106,172.8438,19335.0
2017-06-29 12:30:00,194.64,194.96,194.6,194.82,14735.0,172.8527,173.1369,172.8172,173.0126,14735.0
2017-06-29 12:35:00,194.88,195.0,194.71,194.86,34367.0,173.0658,173.1724,172.9149,173.0481,34367.0
2017-06-29 12:40:00,194.8,194.86,194.54,194.66,18136.0,172.9948,173.0481,172.7639,172.8705,18136.0
2017-06-29 12:45:00,194.62,194.7,194.31,194.63,22218.0,172.8349,172.906,172.5596,172.8438,22218.0
2017-06-29 12:50:00,194.65,194.9,194.61,194.76,12532.0,172.8616,173.0836,172.8261,172.9593,12532.0
2017-06-29 12:55:00,194.8,195.0,194.73,194.88,27015.0,172.9948,173.1724,172.9326,173.0658,27015.0
2017-06-29 13:00:00,194.91,194.92,193.85,193.92,26387.0,173.0925,173.1014,172.1511,172.2133,26387.0
2017-06-29 13:05:00,193.89,194.0,193.35,193.68,18614.0,172.1867,172.2843,171.7071,172.0002,18614.0
2017-06-29 13:10:00,193.7,193.7,192.38,192.63,45700.0,172.0179,172.0179,170.8457,171.0677,45700.0
2017-06-29 13:15:00,192.65,192.73,192.13,192.52,52950.0,171.0855,171.1565,170.6237,170.97,52950.0
2017-06-29 13:20:00,192.56,192.86,192.47,192.55,17810.0,171.0055,171.272,170.9256,170.9967,17810.0
2017-06-29 13:25:00,192.43,192.74,192.06,192.74,29924.0,170.8901,171.1654,170.5615,171.1654,29924.0
2017-06-29 13:30:00,192.74,192.83,192.62,192.67,25246.0,171.1654,171.2453,171.0588,171.1032,25246.0
2017-06-29 13:35:00,192.64,193.26,192.63,193.14,46880.0,171.0766,171.6272,171.0677,171.5206,46880.0
2017-06-29 13:40:00,193.1,193.63,193.07,193.07,24667.0,171.4851,171.9558,171.4584,171.4584,24667.0
2017-06-29 13:45:00,193.09,193.22,192.95,193.02,21190.0,171.4762,171.5917,171.3519,171.414,21190.0
2017-06-29 13:50:00,192.95,193.03,192.8,192.84,34221.0,171.3519,171.4229,171.2187,171.2542,34221.0
2017-06-29 13:55:00,192.93,193.35,192.72,193.26,38345.0,171.3341,171.7071,171.1476,171.6272,38345.0
2017-06-29 14:00:00,193.32,193.41,193.09,193.19,12013.0,171.6805,171.7604,171.4762,171.565,12013.0
2017-06-29 14:05:00,193.22,193.29,193.0,193.06,16234.0,171.5917,171.6538,171.3963,171.4496,16234.0
2017-06-29 14:10:00,193.05,193.07,192.69,193.06,14828.0,171.4407,171.4584,171.121,171.4496,14828.0
2017-06-29 14:15:00,193.05,193.29,193.0,193.27,18989.0,171.4407,171.6538,171.3963,171.6361,18989.0
2017-06-29 14:20:00,193.27,193.27,193.08,193.27,21082.0,171.6361,171.6361,171.4673,171.6361,21082.0
2017-06-29 14:25:00,193.27,193.8,193.21,193.74,40757.0,171.6361,172.1067,171.5828,172.0535,40757.0
2017-06-29 14:30:00,193.77,193.99,193.54,193.77,16624.0,172.0801,172.2755,171.8758,172.0801,16624.0
2017-06-29 14:35:00,193.74,193.85,193.68,193.83,11897.0,172.0535,172.1511,172.0002,172.1334,11897.0
2017-06-29 14:40:00,193.81,193.82,193.05,193.07,24118.0,172.1156,172.1245,171.4407,171.4584,24118.0
2017-06-29 14:45:00,193.06,193.34,192.9,193.19,28247.0,171.4496,171.6982,171.3075,171.565,28247.0
2017-06-29 14:50:00,193.17,193.39,193.14,193.24,39552.0,171.5473,171.7426,171.5206,171.6094,39552.0
2017-06-29 14:55:00,193.25,193.28,193.1,193.26,49536.0,171.6183,171.6449,171.4851,171.6272,49536.0
2017-06-29 15:00:00,193.2,193.28,193.04,193.2,36802.0,171.5739,171.6449,171.4318,171.5739,36802.0
2017-06-29 15:05:00,193.23,193.51,193.19,193.4,34201.0,171.6005,171.8492,171.565,171.7515,34201.0
2017-06-29 15:10:00,193.37,193.39,192.5,192.5,37130.0,171.7249,171.7426,170.9523,170.9523,37130.0
2017-06-29 15:15:00,192.53,193.12,192.5,192.97,33088.0,170.9789,171.5029,170.9523,171.3696,33088.0
2017-06-29 15:20:00,193.02,193.04,192.37,192.73,27551.0,171.414,171.4318,170.8368,171.1565,27551.0
2017-06-29 15:25:00,192.73,192.73,192.14,192.57,37970.0,171.1565,171.1565,170.6325,171.0144,37970.0
2017-06-29 15:30:00,192.54,193.49,192.49,193.43,39573.0,170.9878,171.8314,170.9434,171.7782,39573.0
2017-06-29 15:35:00,193.49,194.0,193.45,193.95,60137.0,171.8314,172.2843,171.7959,172.2399,60137.0
2017-06-29 15:40:00,193.95,194.29,193.85,194.28,63434.0,172.2399,172.5419,172.1511,172.533,63434.0
2017-06-29 15:45:00,194.26,194.26,193.66,193.81,79772.0,172.5152,172.5152,171.9824,172.1156,79772.0
2017-06-29 15:50:00,193.83,194.58,193.73,194.56,119681.0,172.1334,172.7994,172.0446,172.7817,119681.0
2017-06-29 15:55:00,194.51,194.56,193.66,193.97,199371.0,172.7373,172.7817,171.9824,172.2577,199371.0
2017-06-30 09:30:00,194.63,195.75,194.48,195.04,44958.0,172.8438,173.8385,172.7106,173.2079,44958.0
2017-06-30 09:35:00,194.99,195.3,194.6,194.79,23143.0,173.1635,173.4388,172.8172,172.9859,23143.0
2017-06-30 09:40:00,194.87,194.87,193.82,193.87,16690.0,173.057,173.057,172.1245,172.1689,16690.0
2017-06-30 09:45:00,193.9,193.93,193.18,193.18,20327.0,172.1955,172.2222,171.5561,171.5561,20327.0
2017-06-30 09:50:00,193.22,193.76,193.03,193.76,28374.0,171.5917,172.0712,171.4229,172.0712,28374.0
2017-06-30 09:55:00,193.77,193.82,193.38,193.61,20699.0,172.0801,172.1245,171.7337,171.938,20699.0
2017-06-30 10:00:00,193.43,193.53,193.24,193.47,25103.0,171.7782,171.867,171.6094,171.8137,25103.0
2017-06-30 10:05:00,193.51,194.04,193.51,194.04,14440.0,171.8492,172.3199,171.8492,172.3199,14440.0
2017-06-30 10:10:00,194.05,194.05,193.56,193.95,10120.0,172.3287,172.3287,171.8936,172.2399,10120.0
2017-06-30 10:15:00,193.99,194.23,193.84,193.93,19295.0,172.2755,172.4886,172.1423,172.2222,19295.0
2017-06-30 10:20:00,193.97,194.1,193.81,194.1,10721.0,172.2577,172.3732,172.1156,172.3732,10721.0
2017-06-30 10:25:00,194.06,194.37,194.04,194.37,10686.0,172.3376,172.6129,172.3199,172.6129,10686.0
2017-06-30 10:30:00,194.29,194.61,194.27,194.57,24177.0,172.5419,172.8261,172.5241,172.7905,24177.0
2017-06-30 10:35:00,194.49,194.63,194.27,194.53,11841.0,172.7195,172.8438,172.5241,172.755,11841.0
2017-06-30 10:40:00,194.49,195.15,194.43,195.15,25305.0,172.7195,173.3056,172.6662,173.3056,25305.0
2017-06-30 10:45:00,195.12,195.55,195.08,195.27,24406.0,173.279,173.6608,173.2435,173.4122,24406.0
2017-06-30 10:50:00,195.37,195.59,195.28,195.59,12185.0,173.501,173.6964,173.4211,173.6964,12185.0
2017-06-30 10:55:00,195.52,195.59,195.31,195.31,14993.0,173.6342,173.6964,173.4477,173.4477,14993.0
2017-06-30 11:00:00,195.31,195.32,195.06,195.2,9460.0,173.4477,173.4566,173.2257,173.35,9460.0
2017-06-30 11:05:00,195.28,195.7,195.24,195.64,11221.0,173.4211,173.7941,173.3855,173.7408,11221.0
2017-06-30 11:10:00,195.74,195.86,195.6,195.66,18478.0,173.8296,173.9361,173.7052,173.7585,18478.0
2017-06-30 11:15:00,195.62,196.07,195.62,195.91,32430.0,173.723,174.1226,173.723,173.9805,32430.0
2017-06-30 11:20:00,195.97,196.3,195.96,196.09,15826.0,174.0338,174.3269,174.025,174.1404,15826.0
2017-06-30 11:25:00,196.09,196.14,195.76,195.86,17634.0,174.1404,174.1848,173.8473,173.9361,17634.0
2017-06-30 11:30:00,195.82,195.86,195.55,195.56,19585.0,173.9006,173.9361,173.6608,173.6697,19585.0
2017-06-30 11:35:00,195.6,195.74,195.55,195.72,8904.0,173.7052,173.8296,173.6608,173.8118,8904.0
2017-06-30 11:40:00,195.74,196.05,195.69,196.05,5793.0,173.8296,174.1049,173.7852,174.1049,5793.0
2017-06-30 11:45:00,196.0,196.27,195.93,196.23,17159.0,174.0605,174.3003,173.9983,174.2647,17159.0
2017-06-30 11:50:00,196.25,196.37,195.93,196.02,20119.0,174.2825,174.3891,173.9983,174.0782,20119.0
2017-06-30 11:55:00,196.01,196.06,195.6,196.04,15805.0,174.0694,174.1138,173.7052,174.096,15805.0
2017-06-30 12:00:00,196.04,196.06,195.7,195.79,15860.0,174.096,174.1138,173.7941,173.874,15860.0
2017-06-30 12:05:00,195.8,195.87,195.71,195.74,12900.0,173.8829,173.945,173.8029,173.8296,12900.0
2017-06-30 12:10:00,195.78,196.49,195.74,196.38,25620.0,173.8651,174.4956,173.8296,174.3979,25620.0
2017-06-30 12:15:00,196.43,196.5,196.34,196.44,13442.0,174.4423,174.5045,174.3624,174.4512,13442.0
2017-06-30 12:20:00,196.5,196.67,196.03,196.05,30620.0,174.5045,174.6555,174.0871,174.1049,30620.0
2017-06-30 12:25:00,196.09,196.15,195.66,195.78,17593.0,174.1404,174.1937,173.7585,173.8651,17593.0
2017-06-30 12:30:00,195.79,195.82,195.53,195.55,9245.0,173.874,173.9006,173.6431,173.6608,9245.0
2017-06-30 12:35:00,195.51,195.54,195.28,195.32,18575.0,173.6253,173.652,173.4211,173.4566,18575.0
2017-06-30 12:40:00,195.32,195.36,194.77,194.77,11718.0,173.4566,173.4921,172.9682,172.9682,11718.0
2017-06-30 12:45:00,194.76,194.82,194.56,194.56,11124.0,172.9593,173.0126,172.7817,172.7817,11124.0
2017-06-30 12:50:00,194.63,194.74,194.56,194.61,6831.0,172.8438,172.9415,172.7817,172.8261,6831.0
2017-06-30 12:55:00,194.6,194.88,194.58,194.82,10280.0,172.8172,173.0658,172.7994,173.0126,10280.0
2017-06-30 13:00:00,194.78,195.0,194.72,195.0,15529.0,172.977,173.1724,172.9238,173.1724,15529.0
2017-06-30 13:05:00,195.0,195.08,194.81,194.93,16957.0,173.1724,173.2435,173.0037,173.1102,16957.0
2017-06-30 13:10:00,194.9,194.92,194.55,194.61,25016.0,173.0836,173.1014,172.7728,172.8261,25016.0
2017-06-30 13:15:00,194.55,194.59,194.48,194.5,8198.0,172.7728,172.8083,172.7106,172.7284,8198.0
2017-06-30 13:20:00,194.49,194.57,194.33,194.56,10818.0,172.7195,172.7905,172.5774,172.7817,10818.0
2017-06-30 13:25:00,194.58,194.66,194.37,194.5,12450.0,172.7994,172.8705,172.6129,172.7284,12450.0
2017-06-30 13:30:00,194.55,194.68,194.55,194.56,5793.0,172.7728,172.8882,172.7728,172.7817,5793.0
2017-06-30 13:35:00,194.56,194.56,194.43,194.53,8270.0,172.7817,172.7817,172.6662,172.755,8270.0
2017-06-30 13:40:00,194.54,194.56,194.29,194.29,5500.0,172.7639,172.7817,172.5419,172.5419,5500.0
2017-06-30 13:45:00,194.29,194.38,194.24,194.24,10996.0,172.5419,172.6218,172.4975,172.4975,10996.0
2017-06-30 13:50:00,194.28,194.34,194.1,194.11,9082.0,172.533,172.5863,172.3732,172.382,9082.0
2017-06-30 13:55:00,194.1,194.11,193.97,193.99,10980.0,172.3732,172.382,172.2577,172.2755,10980.0
2017-06-30 14:00:00,193.99,194.54,193.93,194.42,11383.0,172.2755,172.7639,172.2222,172.6573,11383.0
2017-06-30 14:05:00,194.48,194.9,194.48,194.85,6112.0,172.7106,173.0836,172.7106,173.0392,6112.0
2017-06-30 14:10:00,194.93,195.01,194.61,194.64,12410.0,173.1102,173.1813,172.8261,172.8527,12410.0
2017-06-30 14:15:00,194.64,194.87,194.52,194.68,7718.0,172.8527,173.057,172.7461,172.8882,7718.0
2017-06-30 14:20:00,194.7,194.9,194.63,194.85,7015.0,172.906,173.0836,172.8438,173.0392,7015.0
2017-06-30 14:25:00,194.85,195.05,194.74,195.0,16111.0,173.0392,173.2168,172.9415,173.1724,16111.0
2017-06-30 14:30:00,194.95,195.05,194.92,195.03,13234.0,173.128,173.2168,173.1014,173.1991,13234.0
2017-06-30 14:35:00,195.04,195.1,194.97,195.05,9082.0,173.2079,173.2612,173.1458,173.2168,9082.0
2017-06-30 14:40:00,195.09,195.23,195.05,195.13,5627.0,173.2523,173.3767,173.2168,173.2879,5627.0
2017-06-30 14:45:00,195.1,195.55,195.05,195.55,26835.0,173.2612,173.6608,173.2168,173.6608,26835.0
2017-06-30 14:50:00,195.47,195.6,194.95,195.11,26743.0,173.5898,173.7052,173.128,173.2701,26743.0
2017-06-30 14:55:00,195.02,195.03,194.81,194.96,8782.0,173.1902,173.1991,173.0037,173.1369,8782.0
2017-06-30 15:00:00,194.91,195.25,194.91,195.19,10700.0,173.0925,173.3944,173.0925,173.3411,10700.0
2017-06-30 15:05:00,195.22,195.23,195.01,195.07,15152.0,173.3678,173.3767,173.1813,173.2346,15152.0
2017-06-30 15:10:00,195.06,195.06,194.67,194.9,13697.0,173.2257,173.2257,172.8793,173.0836,13697.0
2017-06-30 15:15:00,194.9,195.43,194.89,195.09,21272.0,173.0836,173.5543,173.0747,173.2523,21272.0
2017-06-30 15:20:00,195.09,195.21,195.02,195.09,21416.0,173.2523,173.3589,173.1902,173.2523,21416.0
2017-06-30 15:25:00,195.08,195.08,194.54,194.68,36877.0,173.2435,173.2435,172.7639,172.8882,36877.0
2017-06-30 15:30:00,194.68,194.68,193.96,194.1,55660.0,172.8882,172.8882,172.2488,172.3732,55660.0
2017-06-30 15:35:00,194.12,194.12,193.56,193.91,42809.0,172.3909,172.3909,171.8936,172.2044,42809.0
2017-06-30 15:40:00,193.93,193.94,193.25,193.79,67723.0,172.2222,172.2311,171.6183,172.0979,67723.0
2017-06-30 15:45:00,193.72,194.11,193.72,193.81,105113.0,172.0357,172.382,172.0357,172.1156,105113.0
2017-06-30 15:50:00,193.78,194.76,193.34,194.48,160128.0,172.089,172.9593,171.6982,172.7106,160128.0
2017-06-30 15:55:00,194.46,194.5,193.67,193.73,273154.0,172.6929,172.7284,171.9913,172.0446,273154.0
2017-07-03 09:30:00,194.14,194.58,193.7,194.33,53672.0,172.4087,172.7994,172.0179,172.5774,53672.0
2017-07-03 09:35:00,194.49,194.49,193.68,193.75,6734.0,172.7195,172.7195,172.0002,172.0623,6734.0
2017-07-03 09:40:00,193.79,194.07,193.51,193.97,18798.0,172.0979,172.3465,171.8492,172.2577,18798.0
2017-07-03 09:45:00,194.05,194.51,194.05,194.25,11315.0,172.3287,172.7373,172.3287,172.5064,11315.0
2017-07-03 09:50:00,194.2,194.34,193.71,193.76,15007.0,172.462,172.5863,172.0268,172.0712,15007.0
2017-07-03 09:55:00,193.74,193.83,193.52,193.63,9981.0,172.0535,172.1334,171.8581,171.9558,9981.0
2017-07-03 10:00:00,193.68,193.74,193.2,193.23,24011.0,172.0002,172.0535,171.5739,171.6005,24011.0
2017-07-03 10:05:00,193.19,193.79,193.19,193.7,14659.0,171.565,172.0979,171.565,172.0179,14659.0
2017-07-03 10:10:00,193.7,193.94,193.7,193.85,13623.0,172.0179,172.2311,172.0179,172.1511,13623.0
2017-07-03 10:15:00,193.8,193.8,193.44,193.74,15301.0,172.1067,172.1067,171.787,172.0535,15301.0
2017-07-03 10:20:00,193.65,193.66,193.37,193.45,7299.0,171.9735,171.9824,171.7249,171.7959,7299.0
2017-07-03 10:25:00,193.48,193.69,193.45,193.59,12680.0,171.8226,172.009,171.7959,171.9202,12680.0
2017-07-03 10:30:00,193.59,193.69,193.53,193.65,13512.0,171.9202,172.009,171.867,171.9735,13512.0
2017-07-03 10:35:00,193.6,193.62,193.5,193.51,11599.0,171.9291,171.9469,171.8403,171.8492,11599.0
2017-07-03 10:40:00,193.51,193.6,193.35,193.35,9576.0,171.8492,171.9291,171.7071,171.7071,9576.0
2017-07-03 10:45:00,193.31,193.31,193.0,193.04,19240.0,171.6716,171.6716,171.3963,171.4318,19240.0
2017-07-03 10:50:00,193.08,193.09,192.5,192.59,22107.0,171.4673,171.4762,170.9523,171.0322,22107.0
2017-07-03 10:55:00,192.52,192.6,192.24,192.24,12872.0,170.97,171.0411,170.7214,170.7214,12872.0
2017-07-03 11:00:00,192.24,192.24,191.96,192.16,15517.0,170.7214,170.7214,170.4727,170.6503,15517.0
2017-07-03 11:05:00,192.21,192.25,191.95,192.06,12027.0,170.6947,170.7302,170.4638,170.5615,12027.0
2017-07-03 11:10:00,192.07,192.12,191.9,192.09,11505.0,170.5704,170.6148,170.4194,170.5881,11505.0
2017-07-03 11:15:00,192.12,192.12,191.92,191.95,16110.0,170.6148,170.6148,170.4372,170.4638,16110.0
2017-07-03 11:20:00,191.94,192.32,191.94,191.98,9844.0,170.4549,170.7924,170.4549,170.4905,9844.0
2017-07-03 11:25:00,192.03,192.05,191.93,191.98,7153.0,170.5349,170.5526,170.4461,170.4905,7153.0
2017-07-03 11:30:00,192.04,192.21,192.04,192.13,6673.0,170.5437,170.6947,170.5437,170.6237,6673.0
2017-07-03 11:35:00,192.08,192.08,191.83,191.86,17063.0,170.5793,170.5793,170.3572,170.3839,17063.0
2017-07-03 11:40:00,191.89,192.21,191.79,192.21,24437.0,170.4105,170.6947,170.3217,170.6947,24437.0
2017-07-03 11:45:00,192.23,192.6,192.14,192.55,21987.0,170.7125,171.0411,170.6325,170.9967,21987.0
2017-07-03 11:50:00,192.6,192.68,192.27,192.64,26622.0,171.0411,171.1121,170.748,171.0766,26622.0
2017-07-03 11:55:00,192.64,192.82,192.42,192.82,12382.0,171.0766,171.2364,170.8812,171.2364,12382.0
2017-07-03 12:00:00,192.8,193.31,192.75,193.29,27738.0,171.2187,171.6716,171.1743,171.6538,27738.0
2017-07-03 12:05:00,193.24,193.25,192.49,192.63,24262.0,171.6094,171.6183,170.9434,171.0677,24262.0
2017-07-03 12:10:00,192.62,192.62,192.3,192.37,14187.0,171.0588,171.0588,170.7746,170.8368,14187.0
2017-07-03 12:15:00,192.37,192.39,192.22,192.33,13774.0,170.8368,170.8546,170.7036,170.8013,13774.0
2017-07-03 12:20:00,192.28,192.4,192.05,192.4,8097.0,170.7569,170.8634,170.5526,170.8634,8097.0
2017-07-03 12:25:00,192.37,192.38,192.15,192.26,13645.0,170.8368,170.8457,170.6414,170.7391,13645.0
2017-07-03 12:30:00,192.23,192.28,191.99,191.99,9089.0,170.7125,170.7569,170.4993,170.4993,9089.0
2017-07-03 12:35:00,192.0,192.13,191.95,192.11,13371.0,170.5082,170.6237,170.4638,170.6059,13371.0
2017-07-03 12:40:00,192.1,192.13,191.68,191.85,16182.0,170.597,170.6237,170.224,170.375,16182.0
2017-07-03 12:45:00,191.8,192.15,191.8,192.06,22914.0,170.3306,170.6414,170.3306,170.5615,22914.0
2017-07-03 12:50:00,192.08,192.58,192.07,192.16,45359.0,170.5793,171.0233,170.5704,170.6503,45359.0
2017-07-03 12:55:00,192.16,192.26,191.74,191.86,97144.0,170.6503,170.7391,170.2773,170.3839,97144.0
2017-07-05 09:30:00,191.41,192.32,191.06,192.32,24071.0,169.9843,170.7924,169.6734,170.7924,24071.0
2017-07-05 09:35:00,192.37,192.53,191.87,192.19,5684.0,170.8368,170.9789,170.3928,170.677,5684.0
2017-07-05 09:40:00,192.41,192.5,191.92,191.92,11958.0,170.8723,170.9523,170.4372,170.4372,11958.0
2017-07-05 09:45:00,191.96,192.2,191.8,191.88,17097.0,170.4727,170.6858,170.3306,170.4017,17097.0
2017-07-05 09:50:00,191.88,192.26,191.85,191.96,9833.0,170.4017,170.7391,170.375,170.4727,9833.0
2017-07-05 09:55:00,191.96,192.1,191.84,192.1,15642.0,170.4727,170.597,170.3661,170.597,15642.0
2017-07-05 10:00:00,192.11,192.63,192.11,192.52,5299.0,170.6059,171.0677,170.6059,170.97,5299.0
2017-07-05 10:05:00,192.52,192.78,192.52,192.75,16100.0,170.97,171.2009,170.97,171.1743,16100.0
2017-07-05 10:10:00,192.73,192.93,192.6,192.9,5156.0,171.1565,171.3341,171.0411,171.3075,5156.0
2017-07-05 10:15:00,192.79,193.13,192.65,193.03,16200.0,171.2098,171.5117,171.0855,171.4229,16200.0
2017-07-05 10:20:00,193.04,193.36,192.97,193.36,23986.0,171.4318,171.716,171.3696,171.716,23986.0
2017-07-05 10:25:00,193.31,193.97,193.29,193.97,18116.0,171.6716,172.2577,171.6538,172.2577,18116.0
2017-07-05 10:30:00,193.99,194.35,193.86,194.11,25302.0,172.2755,172.5952,172.16,172.382,25302.0
2017-07-05 10:35:00,194.06,194.19,193.88,193.95,10995.0,172.3376,172.4531,172.1778,172.2399,10995.0
2017-07-05 10:40:00,193.91,194.13,193.81,193.94,10576.0,172.2044,172.3998,172.1156,172.2311,10576.0
2017-07-05 10:45:00,193.87,194.03,193.82,193.82,10151.0,172.1689,172.311,172.1245,172.1245,10151.0
2017-07-05 10:50:00,193.82,194.03,193.67,194.02,7029.0,172.1245,172.311,171.9913,172.3021,7029.0
2017-07-05 10:55:00,194.01,194.01,193.87,193.91,6950.0,172.2932,172.2932,172.1689,172.2044,6950.0
2017-07-05 11:00:00,193.91,194.07,193.87,193.93,9667.0,172.2044,172.3465,172.1689,172.2222,9667.0
2017-07-05 11:05:00,193.89,193.92,193.7,193.79,5363.0,172.1867,172.2133,172.0179,172.0979,5363.0
2017-07-05 11:10:00,193.82,193.82,193.64,193.73,4611.0,172.1245,172.1245,171.9646,172.0446,4611.0
2017-07-05 11:15:00,193.78,193.82,193.66,193.74,7013.0,172.089,172.1245,171.9824,172.0535,7013.0
2017-07-05 11:20:00,193.71,193.91,193.71,193.75,7029.0,172.0268,172.2044,172.0268,172.0623,7029.0
2017-07-05 11:25:00,193.81,193.82,193.67,193.73,6843.0,172.1156,172.1245,171.9913,172.0446,6843.0
2017-07-05 11:30:00,193.67,193.74,193.45,193.45,6874.0,171.9913,172.0535,171.7959,171.7959,6874.0
2017-07-05 11:35:00,193.38,193.74,193.28,193.73,13754.0,171.7337,172.0535,171.6449,172.0446,13754.0
2017-07-05 11:40:00,193.64,193.71,193.38,193.41,7862.0,171.9646,172.0268,171.7337,171.7604,7862.0
2017-07-05 11:45:00,193.38,193.44,193.24,193.37,7303.0,171.7337,171.787,171.6094,171.7249,7303.0
2017-07-05 11:50:00,193.37,193.53,193.37,193.41,8802.0,171.7249,171.867,171.7249,171.7604,8802.0
2017-07-05 11:55:00,193.43,193.48,193.32,193.38,7501.0,171.7782,171.8226,171.6805,171.7337,7501.0
2017-07-05 12:00:00,193.37,193.69,193.34,193.61,9175.0,171.7249,172.009,171.6982,171.938,9175.0
2017-07-05 12:05:00,193.68,193.68,193.5,193.56,7861.0,172.0002,172.0002,171.8403,171.8936,7861.0
2017-07-05 12:10:00,193.54,193.71,193.53,193.71,12764.0,171.8758,172.0268,171.867,172.0268,12764.0
2017-07-05 12:15:00,193.66,193.82,193.66,193.78,6565.0,171.9824,172.1245,171.9824,172.089,6565.0
2017-07-05 12:20:00,193.76,193.76,193.51,193.67,8400.0,172.0712,172.0712,171.8492,171.9913,8400.0
2017-07-05 12:25:00,193.65,193.65,193.55,193.64,5000.0,171.9735,171.9735,171.8847,171.9646,5000.0
2017-07-05 12:30:00,193.69,193.69,193.47,193.56,9981.0,172.009,172.009,171.8137,171.8936,9981.0
2017-07-05 12:35:00,193.54,193.63,193.51,193.6,11564.0,171.8758,171.9558,171.8492,171.9291,11564.0
2017-07-05 12:40:00,193.6,193.75,193.6,193.68,9827.0,171.9291,172.0623,171.9291,172.0002,9827.0
2017-07-05 12:45:00,193.69,193.83,193.64,193.75,16193.0,172.009,172.1334,171.9646,172.0623,16193.0
2017-07-05 12:50:00,193.73,193.73,193.58,193.61,4265.0,172.0446,172.0446,171.9114,171.938,4265.0
2017-07-05 12:55:00,193.66,193.67,193.56,193.64,5968.0,171.9824,171.9913,171.8936,171.9646,5968.0
2017-07-05 13:00:00,193.62,193.84,193.6,193.71,7839.0,171.9469,172.1423,171.9291,172.0268,7839.0
2017-07-05 13:05:00,193.7,193.79,193.67,193.68,5056.0,172.0179,172.0979,171.9913,172.0002,5056.0
2017-07-05 13:10:00,193.67,193.74,193.63,193.64,4786.0,171.9913,172.0535,171.9558,171.9646,4786.0
2017-07-05 13:15:00,193.68,193.84,193.67,193.84,8624.0,172.0002,172.1423,171.9913,172.1423,8624.0
2017-07-05 13:20:00,193.82,194.03,193.81,194.02,20910.0,172.1245,172.311,172.1156,172.3021,20910.0
2017-07-05 13:25:00,193.99,194.11,193.93,194.1,10371.0,172.2755,172.382,172.2222,172.3732,10371.0
2017-07-05 13:30:00,194.1,194.5,194.04,194.43,13235.0,172.3732,172.7284,172.3199,172.6662,13235.0
2017-07-05 13:35:00,194.45,194.64,194.45,194.64,7387.0,172.684,172.8527,172.684,172.8527,7387.0
2017-07-05 13:40:00,194.64,194.74,194.53,194.54,13019.0,172.8527,172.9415,172.755,172.7639,13019.0
2017-07-05 13:45:00,194.53,194.81,194.43,194.71,9086.0,172.755,173.0037,172.6662,172.9149,9086.0
2017-07-05 13:50:00,194.68,194.68,194.29,194.43,11457.0,172.8882,172.8882,172.5419,172.6662,11457.0
2017-07-05 13:55:00,194.38,194.43,194.24,194.24,6401.0,172.6218,172.6662,172.4975,172.4975,6401.0
2017-07-05 14:00:00,194.27,194.48,194.25,194.44,8771.0,172.5241,172.7106,172.5064,172.6751,8771.0
2017-07-05 14:05:00,194.4,194.41,194.22,194.29,7669.0,172.6396,172.6485,172.4797,172.5419,7669.0
2017-07-05 14:10:00,194.25,194.36,194.11,194.22,68860.0,172.5064,172.604,172.382,172.4797,68860.0
2017-07-05 14:15:00,194.18,194.29,193.75,193.75,30990.0,172.4442,172.5419,172.0623,172.0623,30990.0
2017-07-05 14:20:00,193.66,193.73,193.58,193.63,8955.0,171.9824,172.0446,171.9114,171.9558,8955.0
2017-07-05 14:25:00,193.66,194.11,193.6,194.03,35186.0,171.9824,172.382,171.9291,172.311,35186.0
2017-07-05 14:30:00,193.97,194.09,193.94,193.98,4970.0,172.2577,172.3643,172.2311,172.2666,4970.0
2017-07-05 14:35:00,193.97,194.02,193.85,193.87,10866.0,172.2577,172.3021,172.1511,172.1689,10866.0
2017-07-05 14:40:00,193.95,194.07,193.85,193.91,18873.0,172.2399,172.3465,172.1511,172.2044,18873.0
2017-07-05 14:45:00,193.89,194.04,193.87,193.89,10613.0,172.1867,172.3199,172.1689,172.1867,10613.0
2017-07-05 14:50:00,193.91,193.92,193.66,193.66,7038.0,172.2044,172.2133,171.9824,171.9824,7038.0
2017-07-05 14:55:00,193.68,193.79,193.56,193.65,10565.0,172.0002,172.0979,171.8936,171.9735,10565.0
2017-07-05 15:00:00,193.69,193.76,193.65,193.68,12287.0,172.009,172.0712,171.9735,172.0002,12287.0
2017-07-05 15:05:00,193.67,193.81,193.66,193.81,10587.0,171.9913,172.1156,171.9824,172.1156,10587.0
2017-07-05 15:10:00,193.75,193.77,193.7,193.73,9755.0,172.0623,172.0801,172.0179,172.0446,9755.0
2017-07-05 15:15:00,193.71,193.93,193.67,193.93,14261.0,172.0268,172.2222,171.9913,172.2222,14261.0
2017-07-05 15:20:00,193.92,193.99,193.69,193.74,37612.0,172.2133,172.2755,172.009,172.0535,37612.0
2017-07-05 15:25:00,193.75,194.09,193.75,193.94,15483.0,172.0623,172.3643,172.0623,172.2311,15483.0
2017-07-05 15:30:00,193.95,193.99,193.88,193.9,11356.0,172.2399,172.2755,172.1778,172.1955,11356.0
2017-07-05 15:35:00,193.93,193.95,193.81,193.84,11580.0,172.2222,172.2399,172.1156,172.1423,11580.0
2017-07-05 15:40:00,193.86,194.18,193.86,194.08,20368.0,172.16,172.4442,172.16,172.3554,20368.0
2017-07-05 15:45:00,194.09,194.13,193.89,193.97,28954.0,172.3643,172.3998,172.1867,172.2577,28954.0
2017-07-05 15:50:00,194.0,194.01,193.73,193.74,28119.0,172.2843,172.2932,172.0446,172.0535,28119.0
2017-07-05 15:55:00,193.76,194.0,193.76,193.91,65381.0,172.0712,172.2843,172.0712,172.2044,65381.0
2017-07-06 09:30:00,192.89,193.59,192.69,193.45,23912.0,171.2986,171.9202,171.121,171.7959,23912.0
2017-07-06 09:35:00,193.45,193.64,192.75,192.75,7666.0,171.7959,171.9646,171.1743,171.1743,7666.0
2017-07-06 09:40:00,192.78,193.5,192.77,193.5,1550.0,171.2009,171.8403,171.192,171.8403,1550.0
2017-07-06 09:45:00,193.49,193.96,193.34,193.68,11626.0,171.8314,172.2488,171.6982,172.0002,11626.0
2017-07-06 09:50:00,193.51,193.9,193.36,193.9,7740.0,171.8492,172.1955,171.716,172.1955,7740.0
2017-07-06 09:55:00,194.0,194.0,193.43,193.45,8227.0,172.2843,172.2843,171.7782,171.7959,8227.0
2017-07-06 10:00:00,193.53,193.6,193.09,193.13,8691.0,171.867,171.9291,171.4762,171.5117,8691.0
2017-07-06 10:05:00,193.1,193.1,192.65,192.85,12624.0,171.4851,171.4851,171.0855,171.2631,12624.0
2017-07-06 10:10:00,192.84,193.21,192.75,193.21,2725.0,171.2542,171.5828,171.1743,171.5828,2725.0
2017-07-06 10:15:00,193.07,193.14,192.89,193.11,4730.0,171.4584,171.5206,171.2986,171.494,4730.0
2017-07-06 10:20:00,193.02,193.24,193.0,193.03,14155.0,171.414,171.6094,171.3963,171.4229,14155.0
2017-07-06 10:25:00,193.05,193.15,193.01,193.05,10600.0,171.4407,171.5295,171.4052,171.4407,10600.0
2017-07-06 10:30:00,192.98,193.13,192.88,193.07,3746.0,171.3785,171.5117,171.2897,171.4584,3746.0
2017-07-06 10:35:00,193.08,193.58,192.94,193.55,6180.0,171.4673,171.9114,171.343,171.8847,6180.0
2017-07-06 10:40:00,193.46,193.72,193.45,193.72,6122.0,171.8048,172.0357,171.7959,172.0357,6122.0
2017-07-06 10:45:00,193.62,193.8,193.62,193.63,2424.0,171.9469,172.1067,171.9469,171.9558,2424.0
2017-07-06 10:50:00,193.62,193.71,193.44,193.63,14497.0,171.9469,172.0268,171.787,171.9558,14497.0
2017-07-06 10:55:00,193.58,193.58,192.98,193.0,8719.0,171.9114,171.9114,171.3785,171.3963,8719.0
2017-07-06 11:00:00,192.95,193.14,192.78,192.91,7577.0,171.3519,171.5206,171.2009,171.3164,7577.0
2017-07-06 11:05:00,192.85,193.06,192.85,193.0,2251.0,171.2631,171.4496,171.2631,171.3963,2251.0
2017-07-06 11:10:00,193.07,193.15,193.0,193.0,3335.0,171.4584,171.5295,171.3963,171.3963,3335.0
2017-07-06 11:15:00,193.01,193.11,192.86,192.92,5855.0,171.4052,171.494,171.272,171.3252,5855.0
2017-07-06 11:20:00,192.99,193.04,192.6,192.79,5010.0,171.3874,171.4318,171.0411,171.2098,5010.0
2017-07-06 11:25:00,192.86,193.21,192.86,193.14,11268.0,171.272,171.5828,171.272,171.5206,11268.0
2017-07-06 11:30:00,193.15,193.26,193.09,193.18,4274.0,171.5295,171.6272,171.4762,171.5561,4274.0
2017-07-06 11:35:00,193.26,193.41,193.26,193.32,3988.0,171.6272,171.7604,171.6272,171.6805,3988.0
2017-07-06 11:40:00,193.3,193.3,193.21,193.23,4230.0,171.6627,171.6627,171.5828,171.6005,4230.0
2017-07-06 11:45:00,193.28,193.37,193.14,193.33,10559.0,171.6449,171.7249,171.5206,171.6893,10559.0
2017-07-06 11:50:00,193.34,193.57,193.33,193.39,11161.0,171.6982,171.9025,171.6893,171.7426,11161.0
2017-07-06 11:55:00,193.36,193.47,193.25,193.36,4688.0,171.716,171.8137,171.6183,171.716,4688.0
2017-07-06 12:00:00,193.33,193.84,193.33,193.79,11373.0,171.6893,172.1423,171.6893,172.0979,11373.0
2017-07-06 12:05:00,193.79,193.79,193.64,193.76,4000.0,172.0979,172.0979,171.9646,172.0712,4000.0
2017-07-06 12:10:00,193.71,193.89,193.69,193.81,13396.0,172.0268,172.1867,172.009,172.1156,13396.0
2017-07-06 12:15:00,193.79,193.86,193.77,193.81,3200.0,172.0979,172.16,172.0801,172.1156,3200.0
2017-07-06 12:20:00,193.8,193.94,193.78,193.9,6600.0,172.1067,172.2311,172.089,172.1955,6600.0
2017-07-06 12:25:00,193.95,194.06,193.63,193.67,9247.0,172.2399,172.3376,171.9558,171.9913,9247.0
2017-07-06 12:30:00,193.72,193.76,193.59,193.69,10117.0,172.0357,172.0712,171.9202,172.009,10117.0
2017-07-06 12:35:00,193.66,193.9,193.61,193.8,3315.0,171.9824,172.1955,171.938,172.1067,3315.0
2017-07-06 12:40:00,193.81,193.92,193.79,193.92,3574.0,172.1156,172.2133,172.0979,172.2133,3574.0
2017-07-06 12:45:00,193.94,194.03,193.89,193.95,3710.0,172.2311,172.311,172.1867,172.2399,3710.0
2017-07-06 12:50:00,194.01,194.01,193.89,193.89,5040.0,172.2932,172.2932,172.1867,172.1867,5040.0
2017-07-06 12:55:00,193.89,194.03,193.88,193.97,2000.0,172.1867,172.311,172.1778,172.2577,2000.0
2017-07-06 13:00:00,193.99,194.13,193.97,194.02,3800.0,172.2755,172.3998,172.2577,172.3021,3800.0
2017-07-06 13:05:00,194.08,194.37,194.01,194.26,11834.0,172.3554,172.6129,172.2932,172.5152,11834.0
2017-07-06 13:10:00,194.25,194.5,194.19,194.46,20758.0,172.5064,172.7284,172.4531,172.6929,20758.0
2017-07-06 13:15:00,194.44,194.51,194.27,194.36,16805.0,172.6751,172.7373,172.5241,172.604,16805.0
2017-07-06 13:20:00,194.37,194.51,194.34,194.4,12548.0,172.6129,172.7373,172.5863,172.6396,12548.0
2017-07-06 13:25:00,194.44,194.59,194.44,194.49,5462.0,172.6751,172.8083,172.6751,172.7195,5462.0
2017-07-06 13:30:00,194.46,194.49,194.37,194.48,4200.0,172.6929,172.7195,172.6129,172.7106,4200.0
2017-07-06 13:35:00,194.43,194.49,194.39,194.45,6755.0,172.6662,172.7195,172.6307,172.684,6755.0
2017-07-06 13:40:00,194.43,194.46,194.17,194.17,8915.0,172.6662,172.6929,172.4353,172.4353,8915.0
2017-07-06 13:45:00,194.17,194.26,194.13,194.19,17121.0,172.4353,172.5152,172.3998,172.4531,17121.0
2017-07-06 13:50:00,194.18,194.28,194.17,194.27,1264.0,172.4442,172.533,172.4353,172.5241,1264.0
2017-07-06 13:55:00,194.3,194.3,194.06,194.11,3900.0,172.5508,172.5508,172.3376,172.382,3900.0
2017-07-06 14:00:00,194.07,194.21,194.01,194.09,1839.0,172.3465,172.4708,172.2932,172.3643,1839.0
2017-07-06 14:05:00,194.09,194.1,193.9,194.03,3525.0,172.3643,172.3732,172.1955,172.311,3525.0
2017-07-06 14:10:00,194.0,194.06,193.8,193.8,4400.0,172.2843,172.3376,172.1067,172.1067,4400.0
2017-07-06 14:15:00,193.8,193.91,193.72,193.91,3900.0,172.1067,172.2044,172.0357,172.2044,3900.0
2017-07-06 14:20:00,194.0,194.04,193.93,194.02,3483.0,172.2843,172.3199,172.2222,172.3021,3483.0
2017-07-06 14:25:00,194.02,194.18,194.02,194.18,4593.0,172.3021,172.4442,172.3021,172.4442,4593.0
2017-07-06 14:30:00,194.2,194.21,194.0,194.08,4554.0,172.462,172.4708,172.2843,172.3554,4554.0
2017-07-06 14:35:00,194.12,194.12,193.95,193.95,5150.0,172.3909,172.3909,172.2399,172.2399,5150.0
2017-07-06 14:40:00,193.95,193.95,193.84,193.93,7574.0,172.2399,172.2399,172.1423,172.2222,7574.0
2017-07-06 14:45:00,193.91,193.96,193.75,193.78,8601.0,172.2044,172.2488,172.0623,172.089,8601.0
2017-07-06 14:50:00,193.78,193.85,193.71,193.81,4437.0,172.089,172.1511,172.0268,172.1156,4437.0
2017-07-06 14:55:00,193.81,193.89,193.77,193.82,7771.0,172.1156,172.1867,172.0801,172.1245,7771.0
2017-07-06 15:00:00,193.85,193.86,193.74,193.74,6015.0,172.1511,172.16,172.0535,172.0535,6015.0
2017-07-06 15:05:00,193.77,193.86,193.68,193.82,6830.0,172.0801,172.16,172.0002,172.1245,6830.0
2017-07-06 15:10:00,193.77,193.77,193.62,193.66,8312.0,172.0801,172.0801,171.9469,171.9824,8312.0
2017-07-06 15:15:00,193.75,193.78,193.69,193.75,4398.0,172.0623,172.089,172.009,172.0623,4398.0
2017-07-06 15:20:00,193.73,193.86,193.7,193.86,3978.0,172.0446,172.16,172.0179,172.16,3978.0
2017-07-06 15:25:00,193.83,193.85,193.66,193.7,8517.0,172.1334,172.1511,171.9824,172.0179,8517.0
2017-07-06 15:30:00,193.68,193.83,193.66,193.81,11034.0,172.0002,172.1334,171.9824,172.1156,11034.0
2017-07-06 15:35:00,193.78,193.85,193.72,193.81,8063.0,172.089,172.1511,172.0357,172.1156,8063.0
2017-07-06 15:40:00,193.8,193.83,193.65,193.71,11222.0,172.1067,172.1334,171.9735,172.0268,11222.0
2017-07-06 15:45:00,193.68,193.93,193.65,193.93,14458.0,172.0002,172.2222,171.9735,172.2222,14458.0
2017-07-06 15:50:00,193.89,193.9,193.77,193.85,14805.0,172.1867,172.1955,172.0801,172.1511,14805.0
2017-07-06 15:55:00,193.86,193.94,193.65,193.78,70122.0,172.16,172.2311,171.9735,172.089,70122.0
2017-07-07 09:30:00,194.29,194.51,193.55,194.04,13187.0,172.5419,172.7373,171.8847,172.3199,13187.0
2017-07-07 09:35:00,194.14,194.14,193.15,193.7,14272.0,172.4087,172.4087,171.5295,172.0179,14272.0
2017-07-07 09:40:00,193.54,193.7,193.18,193.28,19239.0,171.8758,172.0179,171.5561,171.6449,19239.0
2017-07-07 09:45:00,193.36,193.46,193.0,193.07,17473.0,171.716,171.8048,171.3963,171.4584,17473.0
2017-07-07 09:50:00,193.17,193.4,193.12,193.23,13247.0,171.5473,171.7515,171.5029,171.6005,13247.0
2017-07-07 09:55:00,193.12,193.7,193.09,193.7,5471.0,171.5029,172.0179,171.4762,172.0179,5471.0
2017-07-07 10:00:00,193.81,193.87,193.72,193.79,5814.0,172.1156,172.1689,172.0357,172.0979,5814.0
2017-07-07 10:05:00,193.75,193.9,193.53,193.57,6450.0,172.0623,172.1955,171.867,171.9025,6450.0
2017-07-07 10:10:00,193.53,193.71,193.5,193.5,16410.0,171.867,172.0268,171.8403,171.8403,16410.0
2017-07-07 10:15:00,193.53,193.53,193.12,193.12,6973.0,171.867,171.867,171.5029,171.5029,6973.0
2017-07-07 10:20:00,193.05,193.38,192.86,193.2,8445.0,171.4407,171.7337,171.272,171.5739,8445.0
2017-07-07 10:25:00,193.08,193.36,192.95,193.31,9487.0,171.4673,171.716,171.3519,171.6716,9487.0
2017-07-07 10:30:00,193.36,193.53,193.26,193.43,5322.0,171.716,171.867,171.6272,171.7782,5322.0
2017-07-07 10:35:00,193.39,193.48,193.21,193.43,7343.0,171.7426,171.8226,171.5828,171.7782,7343.0
2017-07-07 10:40:00,193.55,193.55,193.36,193.36,5146.0,171.8847,171.8847,171.716,171.716,5146.0
2017-07-07 10:45:00,193.32,193.37,193.0,193.01,6633.0,171.6805,171.7249,171.3963,171.4052,6633.0
2017-07-07 10:50:00,192.98,193.19,192.98,193.08,4443.0,171.3785,171.565,171.3785,171.4673,4443.0
2017-07-07 10:55:00,193.06,193.25,193.04,193.13,5747.0,171.4496,171.6183,171.4318,171.5117,5747.0
2017-07-07 11:00:00,193.14,193.33,193.13,193.33,2452.0,171.5206,171.6893,171.5117,171.6893,2452.0
2017-07-07 11:05:00,193.34,193.61,193.32,193.61,10237.0,171.6982,171.938,171.6805,171.938,10237.0
2017-07-07 11:10:00,193.61,193.95,193.61,193.88,9461.0,171.938,172.2399,171.938,172.1778,9461.0
2017-07-07 11:15:00,193.89,194.02,193.86,193.86,9399.0,172.1867,172.3021,172.16,172.16,9399.0
2017-07-07 11:20:00,193.87,194.21,193.87,194.07,3800.0,172.1689,172.4708,172.1689,172.3465,3800.0
2017-07-07 11:25:00,194.0,194.1,193.9,193.95,2837.0,172.2843,172.3732,172.1955,172.2399,2837.0
2017-07-07 11:30:00,193.92,193.92,193.81,193.85,1526.0,172.2133,172.2133,172.1156,172.1511,1526.0
2017-07-07 11:35:00,193.85,193.89,193.58,193.58,2623.0,172.1511,172.1867,171.9114,171.9114,2623.0
2017-07-07 11:40:00,193.65,193.66,193.53,193.62,6262.0,171.9735,171.9824,171.867,171.9469,6262.0
2017-07-07 11:45:00,193.61,193.65,193.44,193.44,2930.0,171.938,171.9735,171.787,171.787,2930.0
2017-07-07 11:50:00,193.51,193.87,193.45,193.87,5011.0,171.8492,172.1689,171.7959,172.1689,5011.0
2017-07-07 11:55:00,193.88,194.12,193.88,193.95,1900.0,172.1778,172.3909,172.1778,172.2399,1900.0
2017-07-07 12:00:00,194.04,194.1,193.9,193.9,7126.0,172.3199,172.3732,172.1955,172.1955,7126.0
2017-07-07 12:05:00,193.8,193.99,193.79,193.88,1995.0,172.1067,172.2755,172.0979,172.1778,1995.0
2017-07-07 12:10:00,193.98,194.0,193.84,194.0,1368.0,172.2666,172.2843,172.1423,172.2843,1368.0
2017-07-07 12:15:00,194.02,194.06,193.93,193.99,1800.0,172.3021,172.3376,172.2222,172.2755,1800.0
2017-07-07 12:20:00,194.03,194.04,193.9,194.0,2800.0,172.311,172.3199,172.1955,172.2843,2800.0
2017-07-07 12:25:00,193.99,194.01,193.75,193.85,2900.0,172.2755,172.2932,172.0623,172.1511,2900.0
2017-07-07 12:30:00,193.81,193.81,193.71,193.71,2893.0,172.1156,172.1156,172.0268,172.0268,2893.0
2017-07-07 12:35:00,193.75,193.82,193.72,193.73,1965.0,172.0623,172.1245,172.0357,172.0446,1965.0
2017-07-07 12:40:00,193.83,193.91,193.8,193.81,3239.0,172.1334,172.2044,172.1067,172.1156,3239.0
2017-07-07 12:45:00,193.79,194.0,193.79,193.89,1611.0,172.0979,172.2843,172.0979,172.1867,1611.0
2017-07-07 12:50:00,193.9,194.07,193.86,194.01,3804.0,172.1955,172.3465,172.16,172.2932,3804.0
2017-07-07 12:55:00,193.99,194.01,193.93,194.0,1676.0,172.2755,172.2932,172.2222,172.2843,1676.0
2017-07-07 13:00:00,193.95,194.13,193.91,193.91,4541.0,172.2399,172.3998,172.2044,172.2044,4541.0
2017-07-07 13:05:00,193.94,193.97,193.78,193.78,2900.0,172.2311,172.2577,172.089,172.089,2900.0
2017-07-07 13:10:00,193.78,193.79,193.71,193.72,1300.0,172.089,172.0979,172.0268,172.0357,1300.0
2017-07-07 13:15:00,193.69,193.71,193.57,193.57,5475.0,172.009,172.0268,171.9025,171.9025,5475.0
2017-07-07 13:20:00,193.58,193.58,193.4,193.4,1800.0,171.9114,171.9114,171.7515,171.7515,1800.0
2017-07-07 13:25:00,193.39,193.5,193.31,193.41,7051.0,171.7426,171.8403,171.6716,171.7604,7051.0
2017-07-07 13:30:00,193.37,193.47,193.33,193.45,2888.0,171.7249,171.8137,171.6893,171.7959,2888.0
2017-07-07 13:35:00,193.36,193.57,193.35,193.5,3182.0,171.716,171.9025,171.7071,171.8403,3182.0
2017-07-07 13:40:00,193.36,193.36,193.17,193.17,1400.0,171.716,171.716,171.5473,171.5473,1400.0
2017-07-07 13:45:00,193.17,193.19,193.07,193.07,4237.0,171.5473,171.565,171.4584,171.4584,4237.0
2017-07-07 13:50:00,193.0,193.12,192.92,192.92,3931.0,171.3963,171.5029,171.3252,171.3252,3931.0
2017-07-07 13:55:00,192.94,192.99,192.86,192.92,3876.0,171.343,171.3874,171.272,171.3252,3876.0
2017-07-07 14:00:00,192.92,193.17,192.92,193.14,5093.0,171.3252,171.5473,171.3252,171.5206,5093.0
2017-07-07 14:05:00,193.18,193.19,193.04,193.14,5221.0,171.5561,171.565,171.4318,171.5206,5221.0
2017-07-07 14:10:00,193.16,193.25,193.09,193.25,3800.0,171.5384,171.6183,171.4762,171.6183,3800.0
2017-07-07 14:15:00,193.3,193.52,193.29,193.51,2376.0,171.6627,171.8581,171.6538,171.8492,2376.0
2017-07-07 14:20:00,193.59,193.59,193.45,193.49,3946.0,171.9202,171.9202,171.7959,171.8314,3946.0
2017-07-07 14:25:00,193.48,193.51,193.32,193.32,2700.0,171.8226,171.8492,171.6805,171.6805,2700.0
2017-07-07 14:30:00,193.36,193.5,193.32,193.47,3379.0,171.716,171.8403,171.6805,171.8137,3379.0
2017-07-07 14:35:00,193.5,193.52,193.42,193.47,3188.0,171.8403,171.8581,171.7693,171.8137,3188.0
2017-07-07 14:40:00,193.48,193.58,193.48,193.58,4160.0,171.8226,171.9114,171.8226,171.9114,4160.0
2017-07-07 14:45:00,193.58,193.75,193.58,193.69,5087.0,171.9114,172.0623,171.9114,172.009,5087.0
2017-07-07 14:50:00,193.71,193.82,193.63,193.68,9460.0,172.0268,172.1245,171.9558,172.0002,9460.0
2017-07-07 14:55:00,193.67,193.76,193.63,193.63,5735.0,171.9913,172.0712,171.9558,171.9558,5735.0
2017-07-07 15:00:00,193.7,193.78,193.65,193.68,4228.0,172.0179,172.089,171.9735,172.0002,4228.0
2017-07-07 15:05:00,193.68,193.94,193.68,193.94,2000.0,172.0002,172.2311,172.0002,172.2311,2000.0
2017-07-07 15:10:00,193.9,193.91,193.71,193.77,5882.0,172.1955,172.2044,172.0268,172.0801,5882.0
2017-07-07 15:15:00,193.81,193.87,193.62,193.81,11237.0,172.1156,172.1689,171.9469,172.1156,11237.0
2017-07-07 15:20:00,193.82,193.84,193.66,193.66,5042.0,172.1245,172.1423,171.9824,171.9824,5042.0
2017-07-07 15:25:00,193.66,193.66,193.52,193.59,6094.0,171.9824,171.9824,171.8581,171.9202,6094.0
2017-07-07 15:30:00,193.58,193.65,193.5,193.61,8201.0,171.9114,171.9735,171.8403,171.938,8201.0
2017-07-07 15:35:00,193.63,193.87,193.63,193.79,8138.0,171.9558,172.1689,171.9558,172.0979,8138.0
2017-07-07 15:40:00,193.82,193.89,193.72,193.74,7951.0,172.1245,172.1867,172.0357,172.0535,7951.0
2017-07-07 15:45:00,193.71,193.8,193.71,193.73,9846.0,172.0268,172.1067,172.0268,172.0446,9846.0
2017-07-07 15:50:00,193.73,193.78,193.63,193.65,13288.0,172.0446,172.089,171.9558,171.9735,13288.0
2017-07-07 15:55:00,193.67,193.73,193.49,193.55,35194.0,171.9913,172.0446,171.8314,171.8847,35194.0
2017-07-10 09:30:00,194.12,194.66,193.97,194.66,16868.0,172.3909,172.8705,172.2577,172.8705,16868.0
2017-07-10 09:35:00,194.65,194.96,194.31,194.45,15870.0,172.8616,173.1369,172.5596,172.684,15870.0
2017-07-10 09:40:00,194.52,194.61,194.3,194.42,9639.0,172.7461,172.8261,172.5508,172.6573,9639.0
2017-07-10 09:45:00,194.43,194.56,194.36,194.56,8109.0,172.6662,172.7817,172.604,172.7817,8109.0
2017-07-10 09:50:00,194.49,194.54,193.7,193.77,8274.0,172.7195,172.7639,172.0179,172.0801,8274.0
2017-07-10 09:55:00,193.84,194.01,193.75,193.97,5522.0,172.1423,172.2932,172.0623,172.2577,5522.0
2017-07-10 10:00:00,193.95,194.07,193.83,193.92,2432.0,172.2399,172.3465,172.1334,172.2133,2432.0
2017-07-10 10:05:00,194.06,194.19,193.99,194.06,3701.0,172.3376,172.4531,172.2755,172.3376,3701.0
2017-07-10 10:10:00,194.06,194.21,194.05,194.08,3453.0,172.3376,172.4708,172.3287,172.3554,3453.0
2017-07-10 10:15:00,194.08,194.13,193.58,193.58,4234.0,172.3554,172.3998,171.9114,171.9114,4234.0
2017-07-10 10:20:00,193.55,193.73,193.51,193.69,4330.0,171.8847,172.0446,171.8492,172.009,4330.0
2017-07-10 10:25:00,193.69,194.02,193.66,193.91,6081.0,172.009,172.3021,171.9824,172.2044,6081.0
2017-07-10 10:30:00,193.98,194.11,193.91,193.97,8246.0,172.2666,172.382,172.2044,172.2577,8246.0
2017-07-10 10:35:00,193.98,194.09,193.89,193.89,5700.0,172.2666,172.3643,172.1867,172.1867,5700.0
2017-07-10 10:40:00,193.95,194.0,193.91,193.96,4801.0,172.2399,172.2843,172.2044,172.2488,4801.0
2017-07-10 10:45:00,193.99,194.19,193.96,194.17,8830.0,172.2755,172.4531,172.2488,172.4353,8830.0
2017-07-10 10:50:00,194.19,194.25,193.87,193.87,7961.0,172.4531,172.5064,172.1689,172.1689,7961.0
2017-07-10 10:55:00,193.72,194.0,193.72,194.0,6027.0,172.0357,172.2843,172.0357,172.2843,6027.0
2017-07-10 11:00:00,194.02,194.14,193.82,193.83,1870.0,172.3021,172.4087,172.1245,172.1334,1870.0
2017-07-10 11:05:00,193.82,193.97,193.8,193.87,3927.0,172.1245,172.2577,172.1067,172.1689,3927.0
2017-07-10 11:10:00,193.9,194.0,193.83,194.0,4525.0,172.1955,172.2843,172.1334,172.2843,4525.0
2017-07-10 11:15:00,194.02,194.02,193.79,193.84,3460.0,172.3021,172.3021,172.0979,172.1423,3460.0
2017-07-10 11:20:00,193.88,194.12,193.85,194.07,4533.0,172.1778,172.3909,172.1511,172.3465,4533.0
2017-07-10 11:25:00,194.07,194.1,193.92,193.98,3300.0,172.3465,172.3732,172.2133,172.2666,3300.0
2017-07-10 11:30:00,193.98,194.04,193.97,194.04,1985.0,172.2666,172.3199,172.2577,172.3199,1985.0
2017-07-10 11:35:00,193.99,194.07,193.82,193.82,5400.0,172.2755,172.3465,172.1245,172.1245,5400.0
2017-07-10 11:40:00,193.74,193.95,193.74,193.95,1650.0,172.0535,172.2399,172.0535,172.2399,1650.0
2017-07-10 11:45:00,193.95,193.97,193.91,193.95,3600.0,172.2399,172.2577,172.2044,172.2399,3600.0
2017-07-10 11:50:00,193.9,193.98,193.89,193.98,1677.0,172.1955,172.2666,172.1867,172.2666,1677.0
2017-07-10 11:55:00,193.98,193.98,193.77,193.95,3250.0,172.2666,172.2666,172.0801,172.2399,3250.0
2017-07-10 12:00:00,193.95,194.0,193.93,193.97,1700.0,172.2399,172.2843,172.2222,172.2577,1700.0
2017-07-10 12:05:00,194.0,194.03,193.87,193.87,3550.0,172.2843,172.311,172.1689,172.1689,3550.0
2017-07-10 12:10:00,193.92,194.0,193.91,193.96,3341.0,172.2133,172.2843,172.2044,172.2488,3341.0
2017-07-10 12:15:00,193.91,194.05,193.91,193.99,2000.0,172.2044,172.3287,172.2044,172.2755,2000.0
2017-07-10 12:20:00,194.0,194.05,193.89,193.99,3535.0,172.2843,172.3287,172.1867,172.2755,3535.0
2017-07-10 12:25:00,193.95,193.95,193.89,193.92,900.0,172.2399,172.2399,172.1867,172.2133,900.0
2017-07-10 12:30:00,193.94,194.01,193.82,193.82,4488.0,172.2311,172.2932,172.1245,172.1245,4488.0
2017-07-10 12:35:00,193.8,193.8,193.5,193.5,2000.0,172.1067,172.1067,171.8403,171.8403,2000.0
2017-07-10 12:40:00,193.55,193.55,193.39,193.47,4600.0,171.8847,171.8847,171.7426,171.8137,4600.0
2017-07-10 12:45:00,193.42,193.42,193.22,193.38,7950.0,171.7693,171.7693,171.5917,171.7337,7950.0
2017-07-10 12:50:00,193.38,193.54,193.38,193.43,2379.0,171.7337,171.8758,171.7337,171.7782,2379.0
2017-07-10 12:55:00,193.46,193.56,193.22,193.22,4871.0,171.8048,171.8936,171.5917,171.5917,4871.0
2017-07-10 13:00:00,193.22,193.65,193.22,193.59,15346.0,171.5917,171.9735,171.5917,171.9202,15346.0
2017-07-10 13:05:00,193.54,193.58,193.49,193.58,2151.0,171.8758,171.9114,171.8314,171.9114,2151.0
2017-07-10 13:10:00,193.55,193.59,193.5,193.59,1600.0,171.8847,171.9202,171.8403,171.9202,1600.0
2017-07-10 13:15:00,193.55,193.62,193.41,193.62,3891.0,171.8847,171.9469,171.7604,171.9469,3891.0
2017-07-10 13:20:00,193.61,193.64,193.44,193.49,6011.0,171.938,171.9646,171.787,171.8314,6011.0
2017-07-10 13:25:00,193.48,193.52,193.46,193.49,8603.0,171.8226,171.8581,171.8048,171.8314,8603.0
2017-07-10 13:30:00,193.5,193.55,193.44,193.44,3531.0,171.8403,171.8847,171.787,171.787,3531.0
2017-07-10 13:35:00,193.47,193.58,193.28,193.28,8924.0,171.8137,171.9114,171.6449,171.6449,8924.0
2017-07-10 13:40:00,193.26,193.33,193.15,193.18,12667.0,171.6272,171.6893,171.5295,171.5561,12667.0
2017-07-10 13:45:00,193.22,193.23,193.06,193.06,24633.0,171.5917,171.6005,171.4496,171.4496,24633.0
2017-07-10 13:50:00,193.07,193.17,193.07,193.13,7803.0,171.4584,171.5473,171.4584,171.5117,7803.0
2017-07-10 13:55:00,193.13,193.13,193.0,193.08,7907.0,171.5117,171.5117,171.3963,171.4673,7907.0
2017-07-10 14:00:00,193.07,193.15,193.0,193.08,7100.0,171.4584,171.5295,171.3963,171.4673,7100.0
2017-07-10 14:05:00,193.06,193.09,192.96,192.97,8633.0,171.4496,171.4762,171.3608,171.3696,8633.0
2017-07-10 14:10:00,193.0,193.08,192.95,193.0,10075.0,171.3963,171.4673,171.3519,171.3963,10075.0
2017-07-10 14:15:00,193.01,193.07,192.97,193.02,11966.0,171.4052,171.4584,171.3696,171.414,11966.0
2017-07-10 14:20:00,193.02,193.06,192.9,192.96,15710.0,171.414,171.4496,171.3075,171.3608,15710.0
2017-07-10 14:25:00,193.0,193.1,192.96,192.96,7287.0,171.3963,171.4851,171.3608,171.3608,7287.0
2017-07-10 14:30:00,192.96,193.08,192.96,193.04,4191.0,171.3608,171.4673,171.3608,171.4318,4191.0
2017-07-10 14:35:00,193.01,193.08,192.97,193.03,7337.0,171.4052,171.4673,171.3696,171.4229,7337.0
2017-07-10 14:40:00,193.06,193.32,193.05,193.32,5526.0,171.4496,171.6805,171.4407,171.6805,5526.0
2017-07-10 14:45:00,193.28,193.51,193.28,193.46,10350.0,171.6449,171.8492,171.6449,171.8048,10350.0
2017-07-10 14:50:00,193.53,193.82,193.53,193.82,6307.0,171.867,172.1245,171.867,172.1245,6307.0
2017-07-10 14:55:00,193.86,193.86,193.69,193.7,7670.0,172.16,172.16,172.009,172.0179,7670.0
2017-07-10 15:00:00,193.72,193.9,193.71,193.8,10001.0,172.0357,172.1955,172.0268,172.1067,10001.0
2017-07-10 15:05:00,193.81,193.92,193.78,193.89,6100.0,172.1156,172.2133,172.089,172.1867,6100.0
2017-07-10 15:10:00,193.86,194.03,193.85,193.97,6177.0,172.16,172.311,172.1511,172.2577,6177.0
2017-07-10 15:15:00,193.95,193.96,193.86,193.88,3623.0,172.2399,172.2488,172.16,172.1778,3623.0
2017-07-10 15:20:00,193.91,194.08,193.89,193.98,15021.0,172.2044,172.3554,172.1867,172.2666,15021.0
2017-07-10 15:25:00,193.95,194.16,193.95,194.16,13685.0,172.2399,172.4264,172.2399,172.4264,13685.0
2017-07-10 15:30:00,194.13,194.18,194.11,194.15,7792.0,172.3998,172.4442,172.382,172.4176,7792.0
2017-07-10 15:35:00,194.13,194.15,194.03,194.12,8828.0,172.3998,172.4176,172.311,172.3909,8828.0
2017-07-10 15:40:00,194.09,194.26,194.09,194.09,10400.0,172.3643,172.5152,172.3643,172.3643,10400.0
2017-07-10 15:45:00,194.15,194.23,193.94,194.01,19795.0,172.4176,172.4886,172.2311,172.2932,19795.0
2017-07-10 15:50:00,194.0,194.02,193.79,193.92,38293.0,172.2843,172.3021,172.0979,172.2133,38293.0
2017-07-10 15:55:00,193.93,194.15,193.8,193.85,53819.0,172.2222,172.4176,172.1067,172.1511,53819.0
2017-07-11 09:30:00,193.65,193.82,193.08,193.62,9761.0,171.9735,172.1245,171.4673,171.9469,9761.0
2017-07-11 09:35:00,193.63,193.92,192.5,192.93,17172.0,171.9558,172.2133,170.9523,171.3341,17172.0
2017-07-11 09:40:00,193.13,193.42,192.88,193.25,7899.0,171.5117,171.7693,171.2897,171.6183,7899.0
2017-07-11 09:45:00,193.41,193.54,193.21,193.26,23315.0,171.7604,171.8758,171.5828,171.6272,23315.0
2017-07-11 09:50:00,193.34,193.79,193.34,193.61,10508.0,171.6982,172.0979,171.6982,171.938,10508.0
2017-07-11 09:55:00,193.68,193.79,193.65,193.69,3700.0,172.0002,172.0979,171.9735,172.009,3700.0
2017-07-11 10:00:00,193.68,193.69,193.49,193.49,2468.0,172.0002,172.009,171.8314,171.8314,2468.0
2017-07-11 10:05:00,193.52,193.79,193.48,193.75,2431.0,171.8581,172.0979,171.8226,172.0623,2431.0
2017-07-11 10:10:00,193.75,193.85,193.67,193.81,3586.0,172.0623,172.1511,171.9913,172.1156,3586.0
2017-07-11 10:15:00,193.79,193.79,193.51,193.72,3789.0,172.0979,172.0979,171.8492,172.0357,3789.0
2017-07-11 10:20:00,193.7,193.75,193.58,193.58,3010.0,172.0179,172.0623,171.9114,171.9114,3010.0
2017-07-11 10:25:00,193.58,193.69,193.5,193.6,7315.0,171.9114,172.009,171.8403,171.9291,7315.0
2017-07-11 10:30:00,193.69,193.69,193.53,193.57,3113.0,172.009,172.009,171.867,171.9025,3113.0
2017-07-11 10:35:00,193.62,193.9,193.59,193.67,2200.0,171.9469,172.1955,171.9202,171.9913,2200.0
2017-07-11 10:40:00,193.75,193.76,193.52,193.76,4659.0,172.0623,172.0712,171.8581,172.0712,4659.0
2017-07-11 10:45:00,193.84,193.9,193.79,193.83,2300.0,172.1423,172.1955,172.0979,172.1334,2300.0
2017-07-11 10:50:00,193.78,193.86,193.7,193.83,3023.0,172.089,172.16,172.0179,172.1334,3023.0
2017-07-11 10:55:00,193.79,193.79,193.51,193.51,7502.0,172.0979,172.0979,171.8492,171.8492,7502.0
2017-07-11 11:00:00,193.48,193.58,193.36,193.43,4300.0,171.8226,171.9114,171.716,171.7782,4300.0
2017-07-11 11:05:00,193.37,193.46,193.35,193.36,1300.0,171.7249,171.8048,171.7071,171.716,1300.0
2017-07-11 11:10:00,193.38,193.41,193.16,193.19,3806.0,171.7337,171.7604,171.5384,171.565,3806.0
2017-07-11 11:15:00,193.17,193.2,193.08,193.08,1958.0,171.5473,171.5739,171.4673,171.4673,1958.0
2017-07-11 11:20:00,193.06,193.24,192.91,192.99,9874.0,171.4496,171.6094,171.3164,171.3874,9874.0
2017-07-11 11:25:00,192.99,193.02,192.72,192.98,3100.0,171.3874,171.414,171.1476,171.3785,3100.0
2017-07-11 11:30:00,192.96,193.13,192.88,192.88,8115.0,171.3608,171.5117,171.2897,171.2897,8115.0
2017-07-11 11:35:00,192.96,193.1,192.91,193.05,8999.0,171.3608,171.4851,171.3164,171.4407,8999.0
2017-07-11 11:40:00,192.99,192.99,192.7,192.72,4412.0,171.3874,171.3874,171.1299,171.1476,4412.0
2017-07-11 11:45:00,192.72,192.77,192.56,192.56,7225.0,171.1476,171.192,171.0055,171.0055,7225.0
2017-07-11 11:50:00,192.56,192.86,192.51,192.86,10048.0,171.0055,171.272,170.9611,171.272,10048.0
2017-07-11 11:55:00,192.86,193.05,192.86,192.89,4010.0,171.272,171.4407,171.272,171.2986,4010.0
2017-07-11 12:00:00,192.96,193.05,192.88,192.96,4100.0,171.3608,171.4407,171.2897,171.3608,4100.0
2017-07-11 12:05:00,193.03,193.03,192.77,192.83,6499.0,171.4229,171.4229,171.192,171.2453,6499.0
2017-07-11 12:10:00,192.78,192.93,192.76,192.93,3204.0,171.2009,171.3341,171.1831,171.3341,3204.0
2017-07-11 12:15:00,192.89,192.96,192.82,192.82,3600.0,171.2986,171.3608,171.2364,171.2364,3600.0
2017-07-11 12:20:00,192.89,192.96,192.8,192.81,9500.0,171.2986,171.3608,171.2187,171.2276,9500.0
2017-07-11 12:25:00,192.76,192.96,192.74,192.89,12645.0,171.1831,171.3608,171.1654,171.2986,12645.0
2017-07-11 12:30:00,192.89,193.0,192.85,192.85,9738.0,171.2986,171.3963,171.2631,171.2631,9738.0
2017-07-11 12:35:00,192.83,192.83,192.74,192.74,4303.0,171.2453,171.2453,171.1654,171.1654,4303.0
2017-07-11 12:40:00,192.72,193.05,192.7,193.0,2306.0,171.1476,171.4407,171.1299,171.3963,2306.0
2017-07-11 12:45:00,193.0,193.0,192.88,192.88,600.0,171.3963,171.3963,171.2897,171.2897,600.0
2017-07-11 12:50:00,192.96,193.02,192.96,193.02,400.0,171.3608,171.414,171.3608,171.414,400.0
2017-07-11 12:55:00,193.03,193.33,193.03,193.33,5603.0,171.4229,171.6893,171.4229,171.6893,5603.0
2017-07-11 13:00:00,193.35,193.35,193.18,193.23,4589.0,171.7071,171.7071,171.5561,171.6005,4589.0
2017-07-11 13:05:00,193.21,193.21,193.08,193.08,4394.0,171.5828,171.5828,171.4673,171.4673,4394.0
2017-07-11 13:10:00,193.06,193.12,193.03,193.07,5717.0,171.4496,171.5029,171.4229,171.4584,5717.0
2017-07-11 13:15:00,193.04,193.18,193.04,193.15,1607.0,171.4318,171.5561,171.4318,171.5295,1607.0
2017-07-11 13:20:00,193.2,193.2,193.08,193.08,800.0,171.5739,171.5739,171.4673,171.4673,800.0
2017-07-11 13:25:00,193.08,193.09,192.95,192.96,2015.0,171.4673,171.4762,171.3519,171.3608,2015.0
2017-07-11 13:30:00,192.97,193.18,192.97,193.14,4665.0,171.3696,171.5561,171.3696,171.5206,4665.0
2017-07-11 13:35:00,193.14,193.38,193.14,193.3,2600.0,171.5206,171.7337,171.5206,171.6627,2600.0
2017-07-11 13:40:00,193.2,193.68,193.2,193.67,8996.0,171.5739,172.0002,171.5739,171.9913,8996.0
2017-07-11 13:45:00,193.74,193.87,193.69,193.77,5320.0,172.0535,172.1689,172.009,172.0801,5320.0
2017-07-11 13:50:00,193.77,193.77,193.48,193.53,2874.0,172.0801,172.0801,171.8226,171.867,2874.0
2017-07-11 13:55:00,193.55,193.69,193.52,193.56,5015.0,171.8847,172.009,171.8581,171.8936,5015.0
2017-07-11 14:00:00,193.54,193.61,193.52,193.54,6025.0,171.8758,171.938,171.8581,171.8758,6025.0
2017-07-11 14:05:00,193.53,193.54,193.35,193.41,3498.0,171.867,171.8758,171.7071,171.7604,3498.0
2017-07-11 14:10:00,193.44,193.44,193.24,193.38,13228.0,171.787,171.787,171.6094,171.7337,13228.0
2017-07-11 14:15:00,193.32,193.49,193.27,193.32,5686.0,171.6805,171.8314,171.6361,171.6805,5686.0
2017-07-11 14:20:00,193.24,193.35,193.24,193.25,2068.0,171.6094,171.7071,171.6094,171.6183,2068.0
2017-07-11 14:25:00,193.25,193.36,193.21,193.36,5458.0,171.6183,171.716,171.5828,171.716,5458.0
2017-07-11 14:30:00,193.31,193.46,193.31,193.37,2099.0,171.6716,171.8048,171.6716,171.7249,2099.0
2017-07-11 14:35:00,193.33,193.55,193.33,193.55,4039.0,171.6893,171.8847,171.6893,171.8847,4039.0
2017-07-11 14:40:00,193.53,193.71,193.52,193.63,6697.0,171.867,172.0268,171.8581,171.9558,6697.0
2017-07-11 14:45:00,193.69,193.75,193.64,193.73,13886.0,172.009,172.0623,171.9646,172.0446,13886.0
2017-07-11 14:50:00,193.73,193.73,193.4,193.5,9314.0,172.0446,172.0446,171.7515,171.8403,9314.0
2017-07-11 14:55:00,193.55,193.63,193.45,193.5,14172.0,171.8847,171.9558,171.7959,171.8403,14172.0
2017-07-11 15:00:00,193.47,193.55,193.45,193.45,10559.0,171.8137,171.8847,171.7959,171.7959,10559.0
2017-07-11 15:05:00,193.47,193.76,193.47,193.72,11113.0,171.8137,172.0712,171.8137,172.0357,11113.0
2017-07-11 15:10:00,193.7,193.82,193.7,193.82,2415.0,172.0179,172.1245,172.0179,172.1245,2415.0
2017-07-11 15:15:00,193.88,193.95,193.76,193.8,4200.0,172.1778,172.2399,172.0712,172.1067,4200.0
2017-07-11 15:20:00,193.8,193.81,193.64,193.64,3830.0,172.1067,172.1156,171.9646,171.9646,3830.0
2017-07-11 15:25:00,193.62,193.68,193.62,193.62,4694.0,171.9469,172.0002,171.9469,171.9469,4694.0
2017-07-11 15:30:00,193.65,193.83,193.65,193.72,7719.0,171.9735,172.1334,171.9735,172.0357,7719.0
2017-07-11 15:35:00,193.73,193.75,193.62,193.62,12125.0,172.0446,172.0623,171.9469,171.9469,12125.0
2017-07-11 15:40:00,193.6,193.64,193.37,193.62,16599.0,171.9291,171.9646,171.7249,171.9469,16599.0
2017-07-11 15:45:00,193.68,193.81,193.51,193.73,16803.0,172.0002,172.1156,171.8492,172.0446,16803.0
2017-07-11 15:50:00,193.76,194.08,193.73,194.03,59872.0,172.0712,172.3554,172.0446,172.311,59872.0
2017-07-11 15:55:00,194.03,194.03,193.83,193.98,98130.0,172.311,172.311,172.1334,172.2666,98130.0
2017-07-12 09:30:00,195.0,195.49,194.49,195.49,21073.0,173.1724,173.6076,172.7195,173.6076,21073.0
2017-07-12 09:35:00,195.37,195.85,195.26,195.73,26678.0,173.501,173.9273,173.4033,173.8207,26678.0
2017-07-12 09:40:00,195.84,196.23,195.51,195.51,25341.0,173.9184,174.2647,173.6253,173.6253,25341.0
2017-07-12 09:45:00,195.54,195.6,195.25,195.44,16016.0,173.652,173.7052,173.3944,173.5632,16016.0
2017-07-12 09:50:00,195.5,195.7,195.03,195.3,11814.0,173.6164,173.7941,173.1991,173.4388,11814.0
2017-07-12 09:55:00,195.42,195.95,195.37,195.95,11065.0,173.5454,174.0161,173.501,174.0161,11065.0
2017-07-12 10:00:00,195.94,196.14,195.7,195.79,39135.0,174.0072,174.1848,173.7941,173.874,39135.0
2017-07-12 10:05:00,195.89,196.11,195.89,196.02,19475.0,173.9628,174.1582,173.9628,174.0782,19475.0
2017-07-12 10:10:00,196.02,196.02,195.59,195.73,20677.0,174.0782,174.0782,173.6964,173.8207,20677.0
2017-07-12 10:15:00,195.64,196.1,195.64,196.0,8407.0,173.7408,174.1493,173.7408,174.0605,8407.0
2017-07-12 10:20:00,196.04,196.23,195.85,196.14,11942.0,174.096,174.2647,173.9273,174.1848,11942.0
2017-07-12 10:25:00,196.19,196.46,196.04,196.46,8627.0,174.2292,174.469,174.096,174.469,8627.0
2017-07-12 10:30:00,196.48,196.5,196.14,196.33,10496.0,174.4867,174.5045,174.1848,174.3535,10496.0
2017-07-12 10:35:00,196.27,196.5,196.2,196.26,13237.0,174.3003,174.5045,174.2381,174.2914,13237.0
2017-07-12 10:40:00,196.29,196.35,196.2,196.22,7804.0,174.318,174.3713,174.2381,174.2558,7804.0
2017-07-12 10:45:00,196.3,196.71,196.3,196.71,10695.0,174.3269,174.691,174.3269,174.691,10695.0
2017-07-12 10:50:00,196.71,196.71,196.29,196.44,8266.0,174.691,174.691,174.318,174.4512,8266.0
2017-07-12 10:55:00,196.52,196.52,196.17,196.28,6474.0,174.5223,174.5223,174.2114,174.3091,6474.0
2017-07-12 11:00:00,196.29,196.52,196.19,196.3,8662.0,174.318,174.5223,174.2292,174.3269,8662.0
2017-07-12 11:05:00,196.3,196.3,196.08,196.09,4110.0,174.3269,174.3269,174.1315,174.1404,4110.0
2017-07-12 11:10:00,196.12,196.3,196.12,196.28,11871.0,174.167,174.3269,174.167,174.3091,11871.0
2017-07-12 11:15:00,196.26,196.37,196.23,196.33,7955.0,174.2914,174.3891,174.2647,174.3535,7955.0
2017-07-12 11:20:00,196.32,196.36,196.21,196.36,9526.0,174.3447,174.3802,174.247,174.3802,9526.0
2017-07-12 11:25:00,196.34,196.35,196.15,196.34,6640.0,174.3624,174.3713,174.1937,174.3624,6640.0
2017-07-12 11:30:00,196.3,196.34,195.98,195.98,15707.0,174.3269,174.3624,174.0427,174.0427,15707.0
2017-07-12 11:35:00,196.03,196.11,195.92,196.0,15109.0,174.0871,174.1582,173.9894,174.0605,15109.0
2017-07-12 11:40:00,196.02,196.2,195.88,196.15,14506.0,174.0782,174.2381,173.9539,174.1937,14506.0
2017-07-12 11:45:00,196.16,196.2,196.03,196.08,8928.0,174.2026,174.2381,174.0871,174.1315,8928.0
2017-07-12 11:50:00,196.09,196.1,195.78,195.8,8918.0,174.1404,174.1493,173.8651,173.8829,8918.0
2017-07-12 11:55:00,195.83,195.88,195.68,195.81,10195.0,173.9095,173.9539,173.7763,173.8917,10195.0
2017-07-12 12:00:00,195.81,195.86,195.65,195.74,7625.0,173.8917,173.9361,173.7497,173.8296,7625.0
2017-07-12 12:05:00,195.74,195.85,195.68,195.81,11327.0,173.8296,173.9273,173.7763,173.8917,11327.0
2017-07-12 12:10:00,195.79,195.91,195.53,195.61,8862.0,173.874,173.9805,173.6431,173.7141,8862.0
2017-07-12 12:15:00,195.51,195.65,195.29,195.29,10394.0,173.6253,173.7497,173.4299,173.4299,10394.0
2017-07-12 12:20:00,195.35,195.4,195.14,195.27,7622.0,173.4832,173.5276,173.2967,173.4122,7622.0
2017-07-12 12:25:00,195.27,195.45,195.25,195.42,12384.0,173.4122,173.572,173.3944,173.5454,12384.0
2017-07-12 12:30:00,195.4,195.44,195.25,195.25,5149.0,173.5276,173.5632,173.3944,173.3944,5149.0
2017-07-12 12:35:00,195.3,195.42,195.24,195.42,7705.0,173.4388,173.5454,173.3855,173.5454,7705.0
2017-07-12 12:40:00,195.38,195.52,195.33,195.33,11506.0,173.5099,173.6342,173.4655,173.4655,11506.0
2017-07-12 12:45:00,195.37,195.47,195.32,195.45,15442.0,173.501,173.5898,173.4566,173.572,15442.0
2017-07-12 12:50:00,195.41,195.5,195.41,195.47,9316.0,173.5365,173.6164,173.5365,173.5898,9316.0
2017-07-12 12:55:00,195.5,195.55,195.22,195.22,6475.0,173.6164,173.6608,173.3678,173.3678,6475.0
2017-07-12 13:00:00,195.24,195.34,195.16,195.16,6783.0,173.3855,173.4744,173.3145,173.3145,6783.0
2017-07-12 13:05:00,195.14,195.25,195.12,195.17,7785.0,173.2967,173.3944,173.279,173.3234,7785.0
2017-07-12 13:10:00,195.17,195.41,195.17,195.38,8792.0,173.3234,173.5365,173.3234,173.5099,8792.0
2017-07-12 13:15:00,195.31,195.38,195.29,195.38,2300.0,173.4477,173.5099,173.4299,173.5099,2300.0
2017-07-12 13:20:00,195.34,195.34,195.0,195.04,5105.0,173.4744,173.4744,173.1724,173.2079,5105.0
2017-07-12 13:25:00,194.96,195.2,194.96,195.1,9054.0,173.1369,173.35,173.1369,173.2612,9054.0
2017-07-12 13:30:00,195.14,195.3,195.12,195.3,10245.0,173.2967,173.4388,173.279,173.4388,10245.0
2017-07-12 13:35:00,195.28,195.51,195.28,195.29,11971.0,173.4211,173.6253,173.4211,173.4299,11971.0
2017-07-12 13:40:00,195.44,195.46,195.32,195.35,8762.0,173.5632,173.5809,173.4566,173.4832,8762.0
2017-07-12 13:45:00,195.36,195.44,195.3,195.39,4468.0,173.4921,173.5632,173.4388,173.5188,4468.0
2017-07-12 13:50:00,195.34,195.58,195.31,195.43,65920.0,173.4744,173.6875,173.4477,173.5543,65920.0
2017-07-12 13:55:00,195.44,196.0,195.44,195.99,9747.0,173.5632,174.0605,173.5632,174.0516,9747.0
2017-07-12 14:00:00,195.98,196.18,195.83,196.18,6000.0,174.0427,174.2203,173.9095,174.2203,6000.0
2017-07-12 14:05:00,196.11,196.19,196.0,196.16,9465.0,174.1582,174.2292,174.0605,174.2026,9465.0
2017-07-12 14:10:00,196.12,196.39,196.12,196.39,20677.0,174.167,174.4068,174.167,174.4068,20677.0
2017-07-12 14:15:00,196.39,196.53,196.39,196.48,8081.0,174.4068,174.5311,174.4068,174.4867,8081.0
2017-07-12 14:20:00,196.5,196.65,196.49,196.51,10216.0,174.5045,174.6377,174.4956,174.5134,10216.0
2017-07-12 14:25:00,196.48,196.65,196.48,196.6,3225.0,174.4867,174.6377,174.4867,174.5933,3225.0
2017-07-12 14:30:00,196.58,196.65,196.46,196.62,7100.0,174.5756,174.6377,174.469,174.6111,7100.0
2017-07-12 14:35:00,196.65,196.82,196.65,196.82,5109.0,174.6377,174.7887,174.6377,174.7887,5109.0
2017-07-12 14:40:00,196.78,196.86,196.71,196.74,4941.0,174.7532,174.8242,174.691,174.7176,4941.0
2017-07-12 14:45:00,196.74,196.82,196.67,196.82,6579.0,174.7176,174.7887,174.6555,174.7887,6579.0
2017-07-12 14:50:00,196.85,197.2,196.83,197.19,17566.0,174.8153,175.1262,174.7976,175.1173,17566.0
2017-07-12 14:55:00,197.21,197.23,196.9,197.08,13762.0,175.135,175.1528,174.8597,175.0196,13762.0
2017-07-12 15:00:00,197.06,197.24,197.01,197.24,9082.0,175.0018,175.1617,174.9574,175.1617,9082.0
2017-07-12 15:05:00,197.22,197.86,197.22,197.68,31692.0,175.1439,175.7123,175.1439,175.5524,31692.0
2017-07-12 15:10:00,197.62,197.69,197.29,197.34,12400.0,175.4991,175.5613,175.2061,175.2505,12400.0
2017-07-12 15:15:00,197.35,197.62,197.18,197.33,16174.0,175.2594,175.4991,175.1084,175.2416,16174.0
2017-07-12 15:20:00,197.34,197.61,197.31,197.52,21108.0,175.2505,175.4903,175.2238,175.4103,21108.0
2017-07-12 15:25:00,197.41,197.41,197.05,197.18,14451.0,175.3126,175.3126,174.9929,175.1084,14451.0
2017-07-12 15:30:00,197.15,197.18,196.95,197.07,17824.0,175.0817,175.1084,174.9041,175.0107,17824.0
2017-07-12 15:35:00,197.07,197.1,196.88,196.9,16766.0,175.0107,175.0373,174.842,174.8597,16766.0
2017-07-12 15:40:00,196.91,197.13,196.87,197.05,21903.0,174.8686,175.064,174.8331,174.9929,21903.0
2017-07-12 15:45:00,197.02,197.22,197.02,197.06,24413.0,174.9663,175.1439,174.9663,175.0018,24413.0
2017-07-12 15:50:00,197.04,197.18,196.91,197.06,48330.0,174.9841,175.1084,174.8686,175.0018,48330.0
2017-07-12 15:55:00,197.04,197.18,196.97,197.07,89247.0,174.9841,175.1084,174.9219,175.0107,89247.0
2017-07-13 09:30:00,197.55,197.62,196.78,196.78,13338.0,175.437,175.4991,174.7532,174.7532,13338.0
2017-07-13 09:35:00,196.82,197.27,196.81,197.15,3793.0,174.7887,175.1883,174.7798,175.0817,3793.0
2017-07-13 09:40:00,197.16,197.41,197.11,197.23,5499.0,175.0906,175.3126,175.0462,175.1528,5499.0
2017-07-13 09:45:00,197.16,197.39,197.12,197.21,12976.0,175.0906,175.2949,175.0551,175.135,12976.0
2017-07-13 09:50:00,197.23,197.3,196.92,197.06,16564.0,175.1528,175.215,174.8775,175.0018,16564.0
2017-07-13 09:55:00,197.09,197.1,196.72,196.73,8381.0,175.0285,175.0373,174.6999,174.7088,8381.0
2017-07-13 10:00:00,196.75,196.76,196.23,196.38,6299.0,174.7265,174.7354,174.2647,174.3979,6299.0
2017-07-13 10:05:00,196.43,197.22,196.23,197.21,14167.0,174.4423,175.1439,174.2647,175.135,14167.0
2017-07-13 10:10:00,197.2,197.2,196.99,197.08,7167.0,175.1262,175.1262,174.9397,175.0196,7167.0
2017-07-13 10:15:00,197.14,197.14,196.46,196.47,33432.0,175.0729,175.0729,174.469,174.4779,33432.0
2017-07-13 10:20:00,196.47,196.76,196.37,196.37,13696.0,174.4779,174.7354,174.3891,174.3891,13696.0
2017-07-13 10:25:00,196.36,196.51,196.2,196.24,15598.0,174.3802,174.5134,174.2381,174.2736,15598.0
2017-07-13 10:30:00,196.31,196.74,196.31,196.5,10412.0,174.3358,174.7176,174.3358,174.5045,10412.0
2017-07-13 10:35:00,196.56,196.57,196.04,196.23,11143.0,174.5578,174.5667,174.096,174.2647,11143.0
2017-07-13 10:40:00,196.24,196.45,196.24,196.3,14836.0,174.2736,174.4601,174.2736,174.3269,14836.0
2017-07-13 10:45:00,196.24,196.32,195.9,195.9,39722.0,174.2736,174.3447,173.9717,173.9717,39722.0
2017-07-13 10:50:00,195.9,196.04,195.89,196.03,6786.0,173.9717,174.096,173.9628,174.0871,6786.0
2017-07-13 10:55:00,196.04,196.21,196.04,196.08,4870.0,174.096,174.247,174.096,174.1315,4870.0
2017-07-13 11:00:00,196.06,196.19,195.98,196.19,3902.0,174.1138,174.2292,174.0427,174.2292,3902.0
2017-07-13 11:05:00,196.25,196.25,196.12,196.17,3461.0,174.2825,174.2825,174.167,174.2114,3461.0
2017-07-13 11:10:00,196.17,196.19,195.78,195.78,9921.0,174.2114,174.2292,173.8651,173.8651,9921.0
2017-07-13 11:15:00,195.82,195.93,195.8,195.85,5901.0,173.9006,173.9983,173.8829,173.9273,5901.0
2017-07-13 11:20:00,195.79,195.84,195.66,195.79,11478.0,173.874,173.9184,173.7585,173.874,11478.0
2017-07-13 11:25:00,195.75,195.85,195.69,195.84,13760.0,173.8385,173.9273,173.7852,173.9184,13760.0
2017-07-13 11:30:00,195.84,196.08,195.79,196.02,30344.0,173.9184,174.1315,173.874,174.0782,30344.0
2017-07-13 11:35:00,196.0,196.12,195.92,195.96,11730.0,174.0605,174.167,173.9894,174.025,11730.0
2017-07-13 11:40:00,196.01,196.08,195.99,196.0,1506.0,174.0694,174.1315,174.0516,174.0605,1506.0
2017-07-13 11:45:00,195.97,196.21,195.91,196.17,5654.0,174.0338,174.247,173.9805,174.2114,5654.0
2017-07-13 11:50:00,196.15,196.29,196.0,196.0,7501.0,174.1937,174.318,174.0605,174.0605,7501.0
2017-07-13 11:55:00,195.97,196.05,195.93,196.05,3457.0,174.0338,174.1049,173.9983,174.1049,3457.0
2017-07-13 12:00:00,196.06,196.17,196.04,196.16,6176.0,174.1138,174.2114,174.096,174.2026,6176.0
2017-07-13 12:05:00,196.16,196.26,196.12,196.12,3636.0,174.2026,174.2914,174.167,174.167,3636.0
2017-07-13 12:10:00,196.17,196.17,196.08,196.16,1450.0,174.2114,174.2114,174.1315,174.2026,1450.0
2017-07-13 12:15:00,196.16,196.34,196.16,196.28,10293.0,174.2026,174.3624,174.2026,174.3091,10293.0
2017-07-13 12:20:00,196.29,196.33,196.23,196.23,4937.0,174.318,174.3535,174.2647,174.2647,4937.0
2017-07-13 12:25:00,196.25,196.28,196.1,196.1,1753.0,174.2825,174.3091,174.1493,174.1493,1753.0
2017-07-13 12:30:00,196.04,196.07,195.85,195.93,3400.0,174.096,174.1226,173.9273,173.9983,3400.0
2017-07-13 12:35:00,195.98,196.13,195.98,196.07,3578.0,174.0427,174.1759,174.0427,174.1226,3578.0
2017-07-13 12:40:00,196.07,196.11,195.94,195.94,3400.0,174.1226,174.1582,174.0072,174.0072,3400.0
2017-07-13 12:45:00,195.94,196.03,195.92,196.02,2980.0,174.0072,174.0871,173.9894,174.0782,2980.0
2017-07-13 12:50:00,195.95,196.05,195.93,196.03,1700.0,174.0161,174.1049,173.9983,174.0871,1700.0
2017-07-13 12:55:00,195.99,196.15,195.95,196.07,2958.0,174.0516,174.1937,174.0161,174.1226,2958.0
2017-07-13 13:00:00,196.05,196.11,195.99,196.05,4799.0,174.1049,174.1582,174.0516,174.1049,4799.0
2017-07-13 13:05:00,196.05,196.05,195.94,195.94,2500.0,174.1049,174.1049,174.0072,174.0072,2500.0
2017-07-13 13:10:00,195.95,196.16,195.95,196.05,2285.0,174.0161,174.2026,174.0161,174.1049,2285.0
2017-07-13 13:15:00,196.13,196.21,196.12,196.17,2213.0,174.1759,174.247,174.167,174.2114,2213.0
2017-07-13 13:20:00,196.11,196.12,196.06,196.12,358.0,174.1582,174.167,174.1138,174.167,358.0
2017-07-13 13:25:00,196.08,196.1,195.96,196.09,2750.0,174.1315,174.1493,174.025,174.1404,2750.0
2017-07-13 13:30:00,196.09,196.14,195.99,196.1,3602.0,174.1404,174.1848,174.0516,174.1493,3602.0
2017-07-13 13:35:00,196.12,196.27,196.02,196.27,5201.0,174.167,174.3003,174.0782,174.3003,5201.0
2017-07-13 13:40:00,196.28,196.31,196.2,196.24,1700.0,174.3091,174.3358,174.2381,174.2736,1700.0
2017-07-13 13:45:00,196.3,196.3,196.17,196.22,4818.0,174.3269,174.3269,174.2114,174.2558,4818.0
2017-07-13 13:50:00,196.16,196.24,196.11,196.11,7783.0,174.2026,174.2736,174.1582,174.1582,7783.0
2017-07-13 13:55:00,196.14,196.22,196.11,196.18,6665.0,174.1848,174.2558,174.1582,174.2203,6665.0
2017-07-13 14:00:00,196.21,196.21,195.89,195.89,5131.0,174.247,174.247,173.9628,173.9628,5131.0
2017-07-13 14:05:00,195.89,195.94,195.6,195.67,10093.0,173.9628,174.0072,173.7052,173.7674,10093.0
2017-07-13 14:10:00,195.62,195.71,195.54,195.71,6964.0,173.723,173.8029,173.652,173.8029,6964.0
2017-07-13 14:15:00,195.64,195.73,195.6,195.63,5363.0,173.7408,173.8207,173.7052,173.7319,5363.0
2017-07-13 14:20:00,195.6,195.91,195.59,195.9,5308.0,173.7052,173.9805,173.6964,173.9717,5308.0
2017-07-13 14:25:00,195.9,196.03,195.86,195.94,3301.0,173.9717,174.0871,173.9361,174.0072,3301.0
2017-07-13 14:30:00,195.96,196.0,195.88,195.98,3000.0,174.025,174.0605,173.9539,174.0427,3000.0
2017-07-13 14:35:00,196.03,196.07,195.86,195.86,13085.0,174.0871,174.1226,173.9361,173.9361,13085.0
2017-07-13 14:40:00,195.92,196.02,195.91,195.94,3100.0,173.9894,174.0782,173.9805,174.0072,3100.0
2017-07-13 14:45:00,195.94,195.97,195.92,195.96,2017.0,174.0072,174.0338,173.9894,174.025,2017.0
2017-07-13 14:50:00,195.95,195.98,195.91,195.95,9051.0,174.0161,174.0427,173.9805,174.0161,9051.0
2017-07-13 14:55:00,195.91,196.2,195.91,196.13,6985.0,173.9805,174.2381,173.9805,174.1759,6985.0
2017-07-13 15:00:00,196.08,196.11,196.01,196.1,5234.0,174.1315,174.1582,174.0694,174.1493,5234.0
2017-07-13 15:05:00,196.1,196.18,196.1,196.15,4863.0,174.1493,174.2203,174.1493,174.1937,4863.0
2017-07-13 15:10:00,196.13,196.15,195.93,195.93,4216.0,174.1759,174.1937,173.9983,173.9983,4216.0
2017-07-13 15:15:00,195.93,196.0,195.9,195.95,17347.0,173.9983,174.0605,173.9717,174.0161,17347.0
2017-07-13 15:20:00,195.92,196.0,195.85,195.97,9360.0,173.9894,174.0605,173.9273,174.0338,9360.0
2017-07-13 15:25:00,195.97,196.15,195.97,196.14,4709.0,174.0338,174.1937,174.0338,174.1848,4709.0
2017-07-13 15:30:00,196.17,196.38,196.17,196.38,16254.0,174.2114,174.3979,174.2114,174.3979,16254.0
2017-07-13 15:35:00,196.33,196.34,196.16,196.21,11060.0,174.3535,174.3624,174.2026,174.247,11060.0
2017-07-13 15:40:00,196.22,196.34,196.18,196.31,13925.0,174.2558,174.3624,174.2203,174.3358,13925.0
2017-07-13 15:45:00,196.33,196.47,196.28,196.42,18685.0,174.3535,174.4779,174.3091,174.4335,18685.0
2017-07-13 15:50:00,196.44,196.45,196.28,196.35,24111.0,174.4512,174.4601,174.3091,174.3713,24111.0
2017-07-13 15:55:00,196.36,196.48,196.29,196.31,53544.0,174.3802,174.4867,174.318,174.3358,53544.0
2017-07-14 09:30:00,196.6,197.08,196.53,197.0,11101.0,174.5933,175.0196,174.5311,174.9485,11101.0
2017-07-14 09:35:00,196.96,197.18,196.95,197.04,2550.0,174.913,175.1084,174.9041,174.9841,2550.0
2017-07-14 09:40:00,196.97,197.02,196.88,196.9,754.0,174.9219,174.9663,174.842,174.8597,754.0
2017-07-14 09:45:00,196.92,197.0,196.77,196.79,3015.0,174.8775,174.9485,174.7443,174.762,3015.0
2017-07-14 09:50:00,196.81,197.07,196.81,196.84,3915.0,174.7798,175.0107,174.7798,174.8064,3915.0
2017-07-14 09:55:00,197.0,197.01,196.8,196.85,5017.0,174.9485,174.9574,174.7709,174.8153,5017.0
2017-07-14 10:00:00,196.83,197.09,196.83,196.95,2400.0,174.7976,175.0285,174.7976,174.9041,2400.0
2017-07-14 10:05:00,196.97,196.97,196.74,196.78,3459.0,174.9219,174.9219,174.7176,174.7532,3459.0
2017-07-14 10:10:00,196.81,196.94,196.7,196.94,1700.0,174.7798,174.8953,174.6821,174.8953,1700.0
2017-07-14 10:15:00,196.81,197.19,196.81,197.09,6428.0,174.7798,175.1173,174.7798,175.0285,6428.0
2017-07-14 10:20:00,197.14,197.28,197.11,197.22,4799.0,175.0729,175.1972,175.0462,175.1439,4799.0
2017-07-14 10:25:00,197.26,197.28,197.14,197.14,2870.0,175.1794,175.1972,175.0729,175.0729,2870.0
2017-07-14 10:30:00,197.17,197.17,197.01,197.09,1828.0,175.0995,175.0995,174.9574,175.0285,1828.0
2017-07-14 10:35:00,197.01,197.5,197.01,197.32,6166.0,174.9574,175.3926,174.9574,175.2327,6166.0
2017-07-14 10:40:00,197.27,197.35,197.2,197.31,1712.0,175.1883,175.2594,175.1262,175.2238,1712.0
2017-07-14 10:45:00,197.27,197.39,197.21,197.37,5053.0,175.1883,175.2949,175.135,175.2771,5053.0
2017-07-14 10:50:00,197.43,197.54,197.43,197.51,3642.0,175.3304,175.4281,175.3304,175.4015,3642.0
2017-07-14 10:55:00,197.45,197.53,197.39,197.5,12620.0,175.3482,175.4192,175.2949,175.3926,12620.0
2017-07-14 11:00:00,197.5,197.5,197.34,197.34,2800.0,175.3926,175.3926,175.2505,175.2505,2800.0
2017-07-14 11:05:00,197.34,197.55,197.31,197.55,5217.0,175.2505,175.437,175.2238,175.437,5217.0
2017-07-14 11:10:00,197.59,197.71,197.59,197.62,2861.0,175.4725,175.5791,175.4725,175.4991,2861.0
2017-07-14 11:15:00,197.61,197.61,197.53,197.53,3300.0,175.4903,175.4903,175.4192,175.4192,3300.0
2017-07-14 11:20:00,197.54,197.58,197.5,197.5,1500.0,175.4281,175.4636,175.3926,175.3926,1500.0
2017-07-14 11:25:00,197.51,197.75,197.51,197.74,8389.0,175.4015,175.6146,175.4015,175.6057,8389.0
2017-07-14 11:30:00,197.74,197.8,197.64,197.8,2999.0,175.6057,175.659,175.5169,175.659,2999.0
2017-07-14 11:35:00,197.76,197.86,197.68,197.79,6787.0,175.6235,175.7123,175.5524,175.6501,6787.0
2017-07-14 11:40:00,197.77,197.9,197.75,197.83,2701.0,175.6323,175.7478,175.6146,175.6856,2701.0
2017-07-14 11:45:00,197.87,197.91,197.82,197.82,3991.0,175.7212,175.7567,175.6767,175.6767,3991.0
2017-07-14 11:50:00,197.82,197.94,197.75,197.94,3109.0,175.6767,175.7833,175.6146,175.7833,3109.0
2017-07-14 11:55:00,197.96,197.96,197.81,197.86,7699.0,175.8011,175.8011,175.6679,175.7123,7699.0
2017-07-14 12:00:00,197.83,197.93,197.82,197.91,3569.0,175.6856,175.7744,175.6767,175.7567,3569.0
2017-07-14 12:05:00,197.92,197.92,197.69,197.75,6040.0,175.7656,175.7656,175.5613,175.6146,6040.0
2017-07-14 12:10:00,197.81,197.89,197.73,197.74,3250.0,175.6679,175.7389,175.5968,175.6057,3250.0
2017-07-14 12:15:00,197.74,197.79,197.74,197.79,500.0,175.6057,175.6501,175.6057,175.6501,500.0
2017-07-14 12:20:00,197.72,197.78,197.72,197.74,1115.0,175.5879,175.6412,175.5879,175.6057,1115.0
2017-07-14 12:25:00,197.79,197.84,197.71,197.79,4985.0,175.6501,175.6945,175.5791,175.6501,4985.0
2017-07-14 12:30:00,197.84,197.84,197.74,197.81,800.0,175.6945,175.6945,175.6057,175.6679,800.0
2017-07-14 12:35:00,197.78,197.82,197.78,197.81,1525.0,175.6412,175.6767,175.6412,175.6679,1525.0
2017-07-14 12:40:00,197.79,197.85,197.79,197.84,1525.0,175.6501,175.7034,175.6501,175.6945,1525.0
2017-07-14 12:45:00,197.83,197.83,197.67,197.72,17432.0,175.6856,175.6856,175.5435,175.5879,17432.0
2017-07-14 12:50:00,197.72,197.75,197.69,197.73,4481.0,175.5879,175.6146,175.5613,175.5968,4481.0
2017-07-14 12:55:00,197.68,197.69,197.63,197.66,900.0,175.5524,175.5613,175.508,175.5347,900.0
2017-07-14 13:00:00,197.69,197.69,197.56,197.57,1300.0,175.5613,175.5613,175.4459,175.4547,1300.0
2017-07-14 13:05:00,197.62,197.67,197.59,197.64,2841.0,175.4991,175.5435,175.4725,175.5169,2841.0
2017-07-14 13:10:00,197.63,197.68,197.55,197.63,1601.0,175.508,175.5524,175.437,175.508,1601.0
2017-07-14 13:15:00,197.54,197.63,197.54,197.62,2200.0,175.4281,175.508,175.4281,175.4991,2200.0
2017-07-14 13:20:00,197.59,197.63,197.55,197.56,800.0,175.4725,175.508,175.437,175.4459,800.0
2017-07-14 13:25:00,197.55,197.61,197.52,197.58,3229.0,175.437,175.4903,175.4103,175.4636,3229.0
2017-07-14 13:30:00,197.62,197.69,197.57,197.65,8965.0,175.4991,175.5613,175.4547,175.5258,8965.0
2017-07-14 13:35:00,197.65,197.9,197.65,197.88,5100.0,175.5258,175.7478,175.5258,175.73,5100.0
2017-07-14 13:40:00,197.87,197.94,197.87,197.9,3220.0,175.7212,175.7833,175.7212,175.7478,3220.0
2017-07-14 13:45:00,197.9,197.94,197.76,197.76,1031.0,175.7478,175.7833,175.6235,175.6235,1031.0
2017-07-14 13:50:00,197.84,197.86,197.82,197.82,1400.0,175.6945,175.7123,175.6767,175.6767,1400.0
2017-07-14 13:55:00,197.87,197.88,197.78,197.78,4415.0,175.7212,175.73,175.6412,175.6412,4415.0
2017-07-14 14:00:00,197.8,197.83,197.69,197.69,3013.0,175.659,175.6856,175.5613,175.5613,3013.0
2017-07-14 14:05:00,197.7,197.79,197.69,197.73,6118.0,175.5702,175.6501,175.5613,175.5968,6118.0
2017-07-14 14:10:00,197.73,197.79,197.71,197.71,2224.0,175.5968,175.6501,175.5791,175.5791,2224.0
2017-07-14 14:15:00,197.75,197.83,197.7,197.83,9297.0,175.6146,175.6856,175.5702,175.6856,9297.0
2017-07-14 14:20:00,197.82,197.82,197.63,197.63,6796.0,175.6767,175.6767,175.508,175.508,6796.0
2017-07-14 14:25:00,197.68,197.77,197.62,197.62,2535.0,175.5524,175.6323,175.4991,175.4991,2535.0
2017-07-14 14:30:00,197.6,197.74,197.6,197.74,2129.0,175.4814,175.6057,175.4814,175.6057,2129.0
2017-07-14 14:35:00,197.67,197.71,197.6,197.6,2125.0,175.5435,175.5791,175.4814,175.4814,2125.0
2017-07-14 14:40:00,197.68,197.68,197.54,197.55,9107.0,175.5524,175.5524,175.4281,175.437,9107.0
2017-07-14 14:45:00,197.58,197.73,197.57,197.7,7878.0,175.4636,175.5968,175.4547,175.5702,7878.0
2017-07-14 14:50:00,197.71,197.75,197.7,197.74,8600.0,175.5791,175.6146,175.5702,175.6057,8600.0
2017-07-14 14:55:00,197.75,197.8,197.74,197.8,6214.0,175.6146,175.659,175.6057,175.659,6214.0
2017-07-14 15:00:00,197.8,197.89,197.74,197.87,7571.0,175.659,175.7389,175.6057,175.7212,7571.0
2017-07-14 15:05:00,197.89,197.91,197.83,197.84,5100.0,175.7389,175.7567,175.6856,175.6945,5100.0
2017-07-14 15:10:00,197.84,197.92,197.81,197.83,5360.0,175.6945,175.7656,175.6679,175.6856,5360.0
2017-07-14 15:15:00,197.83,197.83,197.76,197.82,4044.0,175.6856,175.6856,175.6235,175.6767,4044.0
2017-07-14 15:20:00,197.83,197.9,197.79,197.87,4521.0,175.6856,175.7478,175.6501,175.7212,4521.0
2017-07-14 15:25:00,197.88,197.92,197.85,197.92,3476.0,175.73,175.7656,175.7034,175.7656,3476.0
2017-07-14 15:30:00,197.91,197.95,197.86,197.95,11965.0,175.7567,175.7922,175.7123,175.7922,11965.0
2017-07-14 15:35:00,197.93,198.03,197.89,198.0,13310.0,175.7744,175.8632,175.7389,175.8366,13310.0
2017-07-14 15:40:00,198.02,198.25,198.02,198.25,11777.0,175.8544,176.0586,175.8544,176.0586,11777.0
2017-07-14 15:45:00,198.25,198.46,198.17,198.27,24511.0,176.0586,176.2451,175.9876,176.0764,24511.0
2017-07-14 15:50:00,198.27,198.45,198.24,198.4,40803.0,176.0764,176.2362,176.0497,176.1918,40803.0
2017-07-14 15:55:00,198.41,198.43,198.24,198.32,65659.0,176.2007,176.2185,176.0497,176.1208,65659.0
2017-07-17 09:30:00,198.41,199.1,198.32,199.1,11389.0,176.2007,176.8135,176.1208,176.8135,11389.0
2017-07-17 09:35:00,198.99,199.64,198.91,199.05,16283.0,176.7158,177.293,176.6447,176.7691,16283.0
2017-07-17 09:40:00,199.07,199.15,198.74,199.03,25601.0,176.7868,176.8579,176.4938,176.7513,25601.0
2017-07-17 09:45:00,198.96,199.33,198.95,199.31,20593.0,176.6891,177.0177,176.6803,177.0,20593.0
2017-07-17 09:50:00,199.13,199.2,198.58,198.62,5384.0,176.8401,176.9023,176.3517,176.3872,5384.0
2017-07-17 09:55:00,198.54,198.72,198.35,198.36,5837.0,176.3162,176.476,176.1474,176.1563,5837.0
2017-07-17 10:00:00,198.39,198.61,198.17,198.54,17119.0,176.1829,176.3783,175.9876,176.3162,17119.0
2017-07-17 10:05:00,198.61,199.28,198.61,198.97,22222.0,176.3783,176.9733,176.3783,176.698,22222.0
2017-07-17 10:10:00,198.97,199.21,198.81,199.08,7195.0,176.698,176.9112,176.5559,176.7957,7195.0
2017-07-17 10:15:00,199.08,199.31,199.01,199.05,12250.0,176.7957,177.0,176.7335,176.7691,12250.0
2017-07-17 10:20:00,199.01,199.15,198.88,199.03,9067.0,176.7335,176.8579,176.6181,176.7513,9067.0
2017-07-17 10:25:00,199.08,199.08,198.77,198.97,27993.0,176.7957,176.7957,176.5204,176.698,27993.0
2017-07-17 10:30:00,198.95,198.95,198.29,198.42,10294.0,176.6803,176.6803,176.0941,176.2096,10294.0
2017-07-17 10:35:00,198.42,198.56,198.41,198.49,16715.0,176.2096,176.3339,176.2007,176.2718,16715.0
2017-07-17 10:40:00,198.49,198.66,198.48,198.66,11358.0,176.2718,176.4227,176.2629,176.4227,11358.0
2017-07-17 10:45:00,198.68,198.94,198.62,198.88,5862.0,176.4405,176.6714,176.3872,176.6181,5862.0
2017-07-17 10:50:00,198.95,198.95,198.53,198.65,9048.0,176.6803,176.6803,176.3073,176.4138,9048.0
2017-07-17 10:55:00,198.66,198.7,198.39,198.53,12333.0,176.4227,176.4582,176.1829,176.3073,12333.0
2017-07-17 11:00:00,198.53,198.78,198.52,198.67,13861.0,176.3073,176.5293,176.2984,176.4316,13861.0
2017-07-17 11:05:00,198.73,198.76,198.49,198.55,13405.0,176.4849,176.5115,176.2718,176.325,13405.0
2017-07-17 11:10:00,198.53,198.59,198.48,198.49,11018.0,176.3073,176.3606,176.2629,176.2718,11018.0
2017-07-17 11:15:00,198.5,198.51,198.32,198.35,32053.0,176.2806,176.2895,176.1208,176.1474,32053.0
2017-07-17 11:20:00,198.34,198.34,197.68,198.05,62677.0,176.1385,176.1385,175.5524,175.881,62677.0
2017-07-17 11:25:00,198.06,198.14,197.84,197.88,10802.0,175.8899,175.9609,175.6945,175.73,10802.0
2017-07-17 11:30:00,197.87,197.92,197.56,197.61,11860.0,175.7212,175.7656,175.4459,175.4903,11860.0
2017-07-17 11:35:00,197.6,197.7,197.47,197.47,16389.0,175.4814,175.5702,175.3659,175.3659,16389.0
2017-07-17 11:40:00,197.46,197.56,197.39,197.49,21494.0,175.357,175.4459,175.2949,175.3837,21494.0
2017-07-17 11:45:00,197.51,197.54,197.46,197.47,5067.0,175.4015,175.4281,175.357,175.3659,5067.0
2017-07-17 11:50:00,197.52,197.59,197.44,197.44,9155.0,175.4103,175.4725,175.3393,175.3393,9155.0
2017-07-17 11:55:00,197.41,197.51,197.39,197.48,10147.0,175.3126,175.4015,175.2949,175.3748,10147.0
2017-07-17 12:00:00,197.47,197.53,197.37,197.41,18296.0,175.3659,175.4192,175.2771,175.3126,18296.0
2017-07-17 12:05:00,197.41,197.41,197.2,197.25,7853.0,175.3126,175.3126,175.1262,175.1706,7853.0
2017-07-17 12:10:00,197.24,197.29,197.2,197.26,9284.0,175.1617,175.2061,175.1262,175.1794,9284.0
2017-07-17 12:15:00,197.32,197.51,197.29,197.49,9812.0,175.2327,175.4015,175.2061,175.3837,9812.0
2017-07-17 12:20:00,197.51,197.65,197.51,197.58,10970.0,175.4015,175.5258,175.4015,175.4636,10970.0
2017-07-17 12:25:00,197.58,197.6,197.1,197.18,9109.0,175.4636,175.4814,175.0373,175.1084,9109.0
2017-07-17 12:30:00,197.2,197.48,197.13,197.46,8890.0,175.1262,175.3748,175.064,175.357,8890.0
2017-07-17 12:35:00,197.52,197.79,197.52,197.68,7205.0,175.4103,175.6501,175.4103,175.5524,7205.0
2017-07-17 12:40:00,197.69,197.76,197.61,197.64,4350.0,175.5613,175.6235,175.4903,175.5169,4350.0
2017-07-17 12:45:00,197.63,197.68,197.6,197.62,6115.0,175.508,175.5524,175.4814,175.4991,6115.0
2017-07-17 12:50:00,197.65,197.68,197.61,197.68,3885.0,175.5258,175.5524,175.4903,175.5524,3885.0
2017-07-17 12:55:00,197.71,197.72,197.4,197.44,7563.0,175.5791,175.5879,175.3038,175.3393,7563.0
2017-07-17 13:00:00,197.46,197.54,197.39,197.52,3522.0,175.357,175.4281,175.2949,175.4103,3522.0
2017-07-17 13:05:00,197.52,197.55,197.45,197.46,4987.0,175.4103,175.437,175.3482,175.357,4987.0
2017-07-17 13:10:00,197.44,197.53,197.38,197.52,8156.0,175.3393,175.4192,175.286,175.4103,8156.0
2017-07-17 13:15:00,197.51,197.61,197.46,197.56,4838.0,175.4015,175.4903,175.357,175.4459,4838.0
2017-07-17 13:20:00,197.6,197.6,197.48,197.52,5100.0,175.4814,175.4814,175.3748,175.4103,5100.0
2017-07-17 13:25:00,197.51,197.58,197.39,197.39,3999.0,175.4015,175.4636,175.2949,175.2949,3999.0
2017-07-17 13:30:00,197.37,197.48,197.21,197.34,16056.0,175.2771,175.3748,175.135,175.2505,16056.0
2017-07-17 13:35:00,197.29,197.36,197.26,197.31,6526.0,175.2061,175.2682,175.1794,175.2238,6526.0
2017-07-17 13:40:00,197.26,197.31,197.24,197.28,7117.0,175.1794,175.2238,175.1617,175.1972,7117.0
2017-07-17 13:45:00,197.31,197.35,197.28,197.28,5435.0,175.2238,175.2594,175.1972,175.1972,5435.0
2017-07-17 13:50:00,197.28,197.33,197.22,197.25,8112.0,175.1972,175.2416,175.1439,175.1706,8112.0
2017-07-17 13:55:00,197.31,197.31,197.14,197.14,8275.0,175.2238,175.2238,175.0729,175.0729,8275.0
2017-07-17 14:00:00,197.13,197.18,197.08,197.12,18702.0,175.064,175.1084,175.0196,175.0551,18702.0
2017-07-17 14:05:00,197.14,197.37,197.11,197.3,13861.0,175.0729,175.2771,175.0462,175.215,13861.0
2017-07-17 14:10:00,197.3,197.32,197.02,197.05,10023.0,175.215,175.2327,174.9663,174.9929,10023.0
2017-07-17 14:15:00,197.08,197.08,196.89,196.95,11774.0,175.0196,175.0196,174.8509,174.9041,11774.0
2017-07-17 14:20:00,196.9,196.9,196.57,196.73,15228.0,174.8597,174.8597,174.5667,174.7088,15228.0
2017-07-17 14:25:00,196.71,196.77,196.68,196.72,9675.0,174.691,174.7443,174.6644,174.6999,9675.0
2017-07-17 14:30:00,196.76,196.8,196.73,196.76,10960.0,174.7354,174.7709,174.7088,174.7354,10960.0
2017-07-17 14:35:00,196.78,196.88,196.73,196.8,14762.0,174.7532,174.842,174.7088,174.7709,14762.0
2017-07-17 14:40:00,196.8,196.8,196.65,196.72,12297.0,174.7709,174.7709,174.6377,174.6999,12297.0
2017-07-17 14:45:00,196.71,196.78,196.7,196.76,10030.0,174.691,174.7532,174.6821,174.7354,10030.0
2017-07-17 14:50:00,196.75,196.81,196.67,196.8,9798.0,174.7265,174.7798,174.6555,174.7709,9798.0
2017-07-17 14:55:00,196.8,196.93,196.59,196.62,11602.0,174.7709,174.8864,174.5844,174.6111,11602.0
2017-07-17 15:00:00,196.57,196.77,196.56,196.74,7453.0,174.5667,174.7443,174.5578,174.7176,7453.0
2017-07-17 15:05:00,196.74,196.78,196.7,196.78,11048.0,174.7176,174.7532,174.6821,174.7532,11048.0
2017-07-17 15:10:00,196.78,196.81,196.77,196.81,5435.0,174.7532,174.7798,174.7443,174.7798,5435.0
2017-07-17 15:15:00,196.8,196.81,196.7,196.77,10112.0,174.7709,174.7798,174.6821,174.7443,10112.0
2017-07-17 15:20:00,196.77,196.79,196.73,196.77,7902.0,174.7443,174.762,174.7088,174.7443,7902.0
2017-07-17 15:25:00,196.74,196.76,196.7,196.7,8690.0,174.7176,174.7354,174.6821,174.6821,8690.0
2017-07-17 15:30:00,196.69,196.87,196.67,196.81,13461.0,174.6732,174.8331,174.6555,174.7798,13461.0
2017-07-17 15:35:00,196.82,196.92,196.8,196.83,13947.0,174.7887,174.8775,174.7709,174.7976,13947.0
2017-07-17 15:40:00,196.85,196.85,196.71,196.77,10877.0,174.8153,174.8153,174.691,174.7443,10877.0
2017-07-17 15:45:00,196.74,196.78,196.37,196.48,50401.0,174.7176,174.7532,174.3891,174.4867,50401.0
2017-07-17 15:50:00,196.49,196.77,196.49,196.68,22235.0,174.4956,174.7443,174.4956,174.6644,22235.0
2017-07-17 15:55:00,196.67,196.69,196.53,196.6,50154.0,174.6555,174.6732,174.5311,174.5933,50154.0
2017-07-18 09:30:00,197.0,197.29,196.4,196.4,20121.0,174.9485,175.2061,174.4157,174.4157,20121.0
2017-07-18 09:35:00,196.65,196.91,196.44,196.91,15003.0,174.6377,174.8686,174.4512,174.8686,15003.0
2017-07-18 09:40:00,196.98,197.21,196.9,196.97,7522.0,174.9308,175.135,174.8597,174.9219,7522.0
2017-07-18 09:45:00,196.96,197.25,196.87,196.99,13339.0,174.913,175.1706,174.8331,174.9397,13339.0
2017-07-18 09:50:00,197.01,197.13,196.91,196.91,5184.0,174.9574,175.064,174.8686,174.8686,5184.0
2017-07-18 09:55:00,196.91,197.15,196.72,196.91,8390.0,174.8686,175.0817,174.6999,174.8686,8390.0
2017-07-18 10:00:00,196.98,197.22,196.98,197.1,4515.0,174.9308,175.1439,174.9308,175.0373,4515.0
2017-07-18 10:05:00,197.12,197.27,197.12,197.23,3053.0,175.0551,175.1883,175.0551,175.1528,3053.0
2017-07-18 10:10:00,197.27,197.5,197.14,197.3,11109.0,175.1883,175.3926,175.0729,175.215,11109.0
2017-07-18 10:15:00,197.36,197.5,197.34,197.4,3043.0,175.2682,175.3926,175.2505,175.3038,3043.0
2017-07-18 10:20:00,197.38,197.52,197.36,197.47,5643.0,175.286,175.4103,175.2682,175.3659,5643.0
2017-07-18 10:25:00,197.51,197.57,197.42,197.5,2200.0,175.4015,175.4547,175.3215,175.3926,2200.0
2017-07-18 10:30:00,197.41,197.41,197.08,197.22,7215.0,175.3126,175.3126,175.0196,175.1439,7215.0
2017-07-18 10:35:00,197.23,197.37,197.17,197.36,13452.0,175.1528,175.2771,175.0995,175.2682,13452.0
2017-07-18 10:40:00,197.35,197.56,197.31,197.43,5075.0,175.2594,175.4459,175.2238,175.3304,5075.0
2017-07-18 10:45:00,197.34,197.67,197.34,197.67,6427.0,175.2505,175.5435,175.2505,175.5435,6427.0
2017-07-18 10:50:00,197.65,197.83,197.55,197.56,8539.0,175.5258,175.6856,175.437,175.4459,8539.0
2017-07-18 10:55:00,197.59,197.72,197.48,197.72,10511.0,175.4725,175.5879,175.3748,175.5879,10511.0
2017-07-18 11:00:00,197.71,197.88,197.64,197.83,5900.0,175.5791,175.73,175.5169,175.6856,5900.0
2017-07-18 11:05:00,197.77,197.93,197.77,197.87,4424.0,175.6323,175.7744,175.6323,175.7212,4424.0
2017-07-18 11:10:00,197.78,197.84,197.62,197.69,3900.0,175.6412,175.6945,175.4991,175.5613,3900.0
2017-07-18 11:15:00,197.69,197.89,197.68,197.8,5225.0,175.5613,175.7389,175.5524,175.659,5225.0
2017-07-18 11:20:00,197.81,198.1,197.81,197.92,4703.0,175.6679,175.9254,175.6679,175.7656,4703.0
2017-07-18 11:25:00,197.93,198.12,197.9,197.9,4800.0,175.7744,175.9432,175.7478,175.7478,4800.0
2017-07-18 11:30:00,197.84,197.91,197.69,197.81,4111.0,175.6945,175.7567,175.5613,175.6679,4111.0
2017-07-18 11:35:00,197.8,197.94,197.74,197.81,4484.0,175.659,175.7833,175.6057,175.6679,4484.0
2017-07-18 11:40:00,197.91,197.93,197.67,197.67,3400.0,175.7567,175.7744,175.5435,175.5435,3400.0
2017-07-18 11:45:00,197.73,197.89,197.62,197.89,5752.0,175.5968,175.7389,175.4991,175.7389,5752.0
2017-07-18 11:50:00,197.94,198.18,197.93,198.15,4757.0,175.7833,175.9965,175.7744,175.9698,4757.0
2017-07-18 11:55:00,198.18,198.18,197.84,197.84,5263.0,175.9965,175.9965,175.6945,175.6945,5263.0
2017-07-18 12:00:00,197.84,197.94,197.74,197.92,12387.0,175.6945,175.7833,175.6057,175.7656,12387.0
2017-07-18 12:05:00,197.94,197.95,197.71,197.8,4700.0,175.7833,175.7922,175.5791,175.659,4700.0
2017-07-18 12:10:00,197.79,197.9,197.71,197.73,5631.0,175.6501,175.7478,175.5791,175.5968,5631.0
2017-07-18 12:15:00,197.72,197.79,197.65,197.65,2620.0,175.5879,175.6501,175.5258,175.5258,2620.0
2017-07-18 12:20:00,197.61,197.72,197.56,197.72,6448.0,175.4903,175.5879,175.4459,175.5879,6448.0
2017-07-18 12:25:00,197.73,197.74,197.48,197.48,4100.0,175.5968,175.6057,175.3748,175.3748,4100.0
2017-07-18 12:30:00,197.48,197.61,197.27,197.34,8400.0,175.3748,175.4903,175.1883,175.2505,8400.0
2017-07-18 12:35:00,197.35,197.51,197.35,197.38,6866.0,175.2594,175.4015,175.2594,175.286,6866.0
2017-07-18 12:40:00,197.36,197.42,197.2,197.26,3621.0,175.2682,175.3215,175.1262,175.1794,3621.0
2017-07-18 12:45:00,197.24,197.29,197.17,197.18,6295.0,175.1617,175.2061,175.0995,175.1084,6295.0
2017-07-18 12:50:00,197.2,197.25,197.06,197.22,5707.0,175.1262,175.1706,175.0018,175.1439,5707.0
2017-07-18 12:55:00,197.28,197.3,197.04,197.07,4807.0,175.1972,175.215,174.9841,175.0107,4807.0
2017-07-18 13:00:00,197.01,197.11,196.93,196.93,6725.0,174.9574,175.0462,174.8864,174.8864,6725.0
2017-07-18 13:05:00,196.95,196.97,196.82,196.84,6308.0,174.9041,174.9219,174.7887,174.8064,6308.0
2017-07-18 13:10:00,196.87,197.04,196.81,196.9,6283.0,174.8331,174.9841,174.7798,174.8597,6283.0
2017-07-18 13:15:00,196.91,196.95,196.84,196.84,5058.0,174.8686,174.9041,174.8064,174.8064,5058.0
2017-07-18 13:20:00,196.79,196.83,196.71,196.74,4665.0,174.762,174.7976,174.691,174.7176,4665.0
2017-07-18 13:25:00,196.73,196.79,196.7,196.75,7334.0,174.7088,174.762,174.6821,174.7265,7334.0
2017-07-18 13:30:00,196.75,196.78,196.71,196.71,5140.0,174.7265,174.7532,174.691,174.691,5140.0
2017-07-18 13:35:00,196.69,196.77,196.67,196.71,6949.0,174.6732,174.7443,174.6555,174.691,6949.0
2017-07-18 13:40:00,196.71,196.99,196.69,196.96,11026.0,174.691,174.9397,174.6732,174.913,11026.0
2017-07-18 13:45:00,196.96,197.09,196.83,197.07,8774.0,174.913,175.0285,174.7976,175.0107,8774.0
2017-07-18 13:50:00,197.07,197.1,196.96,197.05,7586.0,175.0107,175.0373,174.913,174.9929,7586.0
2017-07-18 13:55:00,197.05,197.17,196.88,197.08,15872.0,174.9929,175.0995,174.842,175.0196,15872.0
2017-07-18 14:00:00,197.11,197.19,197.08,197.14,4161.0,175.0462,175.1173,175.0196,175.0729,4161.0
2017-07-18 14:05:00,197.15,197.15,196.85,196.87,13816.0,175.0817,175.0817,174.8153,174.8331,13816.0
2017-07-18 14:10:00,196.81,196.87,196.7,196.7,4549.0,174.7798,174.8331,174.6821,174.6821,4549.0
2017-07-18 14:15:00,196.74,196.82,196.69,196.82,5090.0,174.7176,174.7887,174.6732,174.7887,5090.0
2017-07-18 14:20:00,196.83,196.9,196.76,196.76,4598.0,174.7976,174.8597,174.7354,174.7354,4598.0
2017-07-18 14:25:00,196.74,196.78,196.61,196.61,5546.0,174.7176,174.7532,174.6022,174.6022,5546.0
2017-07-18 14:30:00,196.6,196.75,196.6,196.72,6485.0,174.5933,174.7265,174.5933,174.6999,6485.0
2017-07-18 14:35:00,196.71,196.76,196.59,196.59,7084.0,174.691,174.7354,174.5844,174.5844,7084.0
2017-07-18 14:40:00,196.58,196.62,196.47,196.47,6369.0,174.5756,174.6111,174.4779,174.4779,6369.0
2017-07-18 14:45:00,196.47,196.55,196.43,196.43,4098.0,174.4779,174.5489,174.4423,174.4423,4098.0
2017-07-18 14:50:00,196.42,196.78,196.42,196.77,9389.0,174.4335,174.7532,174.4335,174.7443,9389.0
2017-07-18 14:55:00,196.74,196.97,196.71,196.76,7071.0,174.7176,174.9219,174.691,174.7354,7071.0
2017-07-18 15:00:00,196.76,196.84,196.68,196.68,7756.0,174.7354,174.8064,174.6644,174.6644,7756.0
2017-07-18 15:05:00,196.64,196.75,196.61,196.72,6030.0,174.6288,174.7265,174.6022,174.6999,6030.0
2017-07-18 15:10:00,196.73,196.77,196.65,196.77,5238.0,174.7088,174.7443,174.6377,174.7443,5238.0
2017-07-18 15:15:00,196.77,196.87,196.76,196.84,4996.0,174.7443,174.8331,174.7354,174.8064,4996.0
2017-07-18 15:20:00,196.84,196.85,196.7,196.73,6837.0,174.8064,174.8153,174.6821,174.7088,6837.0
2017-07-18 15:25:00,196.74,196.85,196.69,196.81,9558.0,174.7176,174.8153,174.6732,174.7798,9558.0
2017-07-18 15:30:00,196.83,197.02,196.83,196.98,60498.0,174.7976,174.9663,174.7976,174.9308,60498.0
2017-07-18 15:35:00,196.99,197.18,196.98,196.98,20107.0,174.9397,175.1084,174.9308,174.9308,20107.0
2017-07-18 15:40:00,196.97,197.28,196.92,197.28,15144.0,174.9219,175.1972,174.8775,175.1972,15144.0
2017-07-18 15:45:00,197.31,197.31,196.97,196.99,12406.0,175.2238,175.2238,174.9219,174.9397,12406.0
2017-07-18 15:50:00,196.99,197.18,196.99,197.12,19302.0,174.9397,175.1084,174.9397,175.0551,19302.0
2017-07-18 15:55:00,197.11,197.23,197.07,197.17,50024.0,175.0462,175.1528,175.0107,175.0995,50024.0
2017-07-19 09:30:00,197.51,197.51,196.86,196.86,14149.0,175.4015,175.4015,174.8242,174.8242,14149.0
2017-07-19 09:35:00,196.87,197.48,196.87,196.98,6392.0,174.8331,175.3748,174.8331,174.9308,6392.0
2017-07-19 09:40:00,197.12,197.12,196.5,196.5,5520.0,175.0551,175.0551,174.5045,174.5045,5520.0
2017-07-19 09:45:00,196.5,197.01,196.44,196.81,7891.0,174.5045,174.9574,174.4512,174.7798,7891.0
2017-07-19 09:50:00,196.81,196.96,196.71,196.75,9739.0,174.7798,174.913,174.691,174.7265,9739.0
2017-07-19 09:55:00,196.75,196.94,196.72,196.76,5909.0,174.7265,174.8953,174.6999,174.7354,5909.0
2017-07-19 10:00:00,196.74,196.79,196.61,196.61,6367.0,174.7176,174.762,174.6022,174.6022,6367.0
2017-07-19 10:05:00,196.55,196.64,196.39,196.39,14087.0,174.5489,174.6288,174.4068,174.4068,14087.0
2017-07-19 10:10:00,196.45,196.49,196.19,196.32,15545.0,174.4601,174.4956,174.2292,174.3447,15545.0
2017-07-19 10:15:00,196.34,196.38,196.15,196.17,6759.0,174.3624,174.3979,174.1937,174.2114,6759.0
2017-07-19 10:20:00,196.18,196.23,196.0,196.14,16830.0,174.2203,174.2647,174.0605,174.1848,16830.0
2017-07-19 10:25:00,196.19,196.25,196.09,196.19,6600.0,174.2292,174.2825,174.1404,174.2292,6600.0
2017-07-19 10:30:00,196.24,196.58,196.16,196.58,11939.0,174.2736,174.5756,174.2026,174.5756,11939.0
2017-07-19 10:35:00,196.59,196.59,196.43,196.59,8699.0,174.5844,174.5844,174.4423,174.5844,8699.0
2017-07-19 10:40:00,196.65,196.73,196.58,196.73,9126.0,174.6377,174.7088,174.5756,174.7088,9126.0
2017-07-19 10:45:00,196.76,196.76,196.54,196.58,7613.0,174.7354,174.7354,174.54,174.5756,7613.0
2017-07-19 10:50:00,196.55,196.69,196.46,196.69,10068.0,174.5489,174.6732,174.469,174.6732,10068.0
2017-07-19 10:55:00,196.73,196.73,196.6,196.62,18334.0,174.7088,174.7088,174.5933,174.6111,18334.0
2017-07-19 11:00:00,196.62,196.75,196.58,196.68,7850.0,174.6111,174.7265,174.5756,174.6644,7850.0
2017-07-19 11:05:00,196.68,196.81,196.59,196.59,6863.0,174.6644,174.7798,174.5844,174.5844,6863.0
2017-07-19 11:10:00,196.56,196.67,196.52,196.58,2600.0,174.5578,174.6555,174.5223,174.5756,2600.0
2017-07-19 11:15:00,196.65,196.97,196.64,196.97,7304.0,174.6377,174.9219,174.6288,174.9219,7304.0
2017-07-19 11:20:00,197.02,197.02,196.92,196.99,6552.0,174.9663,174.9663,174.8775,174.9397,6552.0
2017-07-19 11:25:00,197.03,197.2,196.98,197.06,7601.0,174.9752,175.1262,174.9308,175.0018,7601.0
2017-07-19 11:30:00,197.06,197.12,196.96,197.01,4699.0,175.0018,175.0551,174.913,174.9574,4699.0
2017-07-19 11:35:00,197.02,197.06,196.68,196.97,18537.0,174.9663,175.0018,174.6644,174.9219,18537.0
2017-07-19 11:40:00,197.0,197.0,196.86,196.93,5186.0,174.9485,174.9485,174.8242,174.8864,5186.0
2017-07-19 11:45:00,196.99,197.0,196.84,196.91,5516.0,174.9397,174.9485,174.8064,174.8686,5516.0
2017-07-19 11:50:00,196.88,196.88,196.6,196.6,6770.0,174.842,174.842,174.5933,174.5933,6770.0
2017-07-19 11:55:00,196.58,196.86,196.54,196.86,8466.0,174.5756,174.8242,174.54,174.8242,8466.0
2017-07-19 12:00:00,196.79,196.96,196.75,196.93,11894.0,174.762,174.913,174.7265,174.8864,11894.0
2017-07-19 12:05:00,196.93,197.0,196.79,196.85,12867.0,174.8864,174.9485,174.762,174.8153,12867.0
2017-07-19 12:10:00,196.83,196.95,196.83,196.92,2248.0,174.7976,174.9041,174.7976,174.8775,2248.0
2017-07-19 12:15:00,196.92,197.0,196.92,197.0,7586.0,174.8775,174.9485,174.8775,174.9485,7586.0
2017-07-19 12:20:00,197.0,197.01,196.96,197.0,9563.0,174.9485,174.9574,174.913,174.9485,9563.0
2017-07-19 12:25:00,196.99,197.26,196.98,197.26,4901.0,174.9397,175.1794,174.9308,175.1794,4901.0
2017-07-19 12:30:00,197.33,197.54,197.33,197.54,6554.0,175.2416,175.4281,175.2416,175.4281,6554.0
2017-07-19 12:35:00,197.51,197.6,197.4,197.4,4264.0,175.4015,175.4814,175.3038,175.3038,4264.0
2017-07-19 12:40:00,197.41,197.46,197.24,197.28,3619.0,175.3126,175.357,175.1617,175.1972,3619.0
2017-07-19 12:45:00,197.29,197.35,197.22,197.3,3130.0,175.2061,175.2594,175.1439,175.215,3130.0
2017-07-19 12:50:00,197.23,197.36,197.22,197.22,3587.0,175.1528,175.2682,175.1439,175.1439,3587.0
2017-07-19 12:55:00,197.19,197.22,196.99,197.07,2582.0,175.1173,175.1439,174.9397,175.0107,2582.0
2017-07-19 13:00:00,197.02,197.02,196.92,196.94,2950.0,174.9663,174.9663,174.8775,174.8953,2950.0
2017-07-19 13:05:00,197.0,197.02,196.9,196.9,3057.0,174.9485,174.9663,174.8597,174.8597,3057.0
2017-07-19 13:10:00,196.89,196.92,196.82,196.82,3350.0,174.8509,174.8775,174.7887,174.7887,3350.0
2017-07-19 13:15:00,196.82,196.88,196.73,196.77,4726.0,174.7887,174.842,174.7088,174.7443,4726.0
2017-07-19 13:20:00,196.79,196.87,196.74,196.74,2185.0,174.762,174.8331,174.7176,174.7176,2185.0
2017-07-19 13:25:00,196.72,196.83,196.7,196.81,3215.0,174.6999,174.7976,174.6821,174.7798,3215.0
2017-07-19 13:30:00,196.81,196.91,196.74,196.76,2998.0,174.7798,174.8686,174.7176,174.7354,2998.0
2017-07-19 13:35:00,196.76,197.06,196.72,197.06,12845.0,174.7354,175.0018,174.6999,175.0018,12845.0
2017-07-19 13:40:00,197.07,197.31,197.06,197.26,3011.0,175.0107,175.2238,175.0018,175.1794,3011.0
2017-07-19 13:45:00,197.29,197.29,197.13,197.15,3600.0,175.2061,175.2061,175.064,175.0817,3600.0
2017-07-19 13:50:00,197.15,197.38,197.12,197.34,6101.0,175.0817,175.286,175.0551,175.2505,6101.0
2017-07-19 13:55:00,197.31,197.4,197.29,197.29,5039.0,175.2238,175.3038,175.2061,175.2061,5039.0
2017-07-19 14:00:00,197.29,197.29,197.05,197.06,3599.0,175.2061,175.2061,174.9929,175.0018,3599.0
2017-07-19 14:05:00,197.08,197.19,197.03,197.14,4897.0,175.0196,175.1173,174.9752,175.0729,4897.0
2017-07-19 14:10:00,197.18,197.18,196.89,196.9,5166.0,175.1084,175.1084,174.8509,174.8597,5166.0
2017-07-19 14:15:00,196.93,197.0,196.91,196.99,4807.0,174.8864,174.9485,174.8686,174.9397,4807.0
2017-07-19 14:20:00,196.98,197.0,196.93,196.94,5358.0,174.9308,174.9485,174.8864,174.8953,5358.0
2017-07-19 14:25:00,196.98,196.98,196.91,196.98,3600.0,174.9308,174.9308,174.8686,174.9308,3600.0
2017-07-19 14:30:00,196.99,197.37,196.96,197.26,10036.0,174.9397,175.2771,174.913,175.1794,10036.0
2017-07-19 14:35:00,197.31,197.84,197.3,197.82,14019.0,175.2238,175.6945,175.215,175.6767,14019.0
2017-07-19 14:40:00,197.93,197.93,197.7,197.77,13633.0,175.7744,175.7744,175.5702,175.6323,13633.0
2017-07-19 14:45:00,197.76,197.9,197.76,197.87,17775.0,175.6235,175.7478,175.6235,175.7212,17775.0
2017-07-19 14:50:00,197.87,197.87,197.74,197.77,7735.0,175.7212,175.7212,175.6057,175.6323,7735.0
2017-07-19 14:55:00,197.76,197.76,197.57,197.57,19302.0,175.6235,175.6235,175.4547,175.4547,19302.0
2017-07-19 15:00:00,197.56,197.63,197.52,197.63,7533.0,175.4459,175.508,175.4103,175.508,7533.0
2017-07-19 15:05:00,197.65,197.82,197.64,197.82,5800.0,175.5258,175.6767,175.5169,175.6767,5800.0
2017-07-19 15:10:00,197.81,197.81,197.6,197.61,6405.0,175.6679,175.6679,175.4814,175.4903,6405.0
2017-07-19 15:15:00,197.6,197.65,197.56,197.59,7364.0,175.4814,175.5258,175.4459,175.4725,7364.0
2017-07-19 15:20:00,197.59,197.71,197.58,197.7,9483.0,175.4725,175.5791,175.4636,175.5702,9483.0
2017-07-19 15:25:00,197.68,197.68,197.52,197.53,7416.0,175.5524,175.5524,175.4103,175.4192,7416.0
2017-07-19 15:30:00,197.53,197.67,197.5,197.67,11182.0,175.4192,175.5435,175.3926,175.5435,11182.0
2017-07-19 15:35:00,197.67,197.74,197.61,197.61,12022.0,175.5435,175.6057,175.4903,175.4903,12022.0
2017-07-19 15:40:00,197.6,197.97,197.59,197.94,14691.0,175.4814,175.81,175.4725,175.7833,14691.0
2017-07-19 15:45:00,197.96,198.06,197.91,197.97,20007.0,175.8011,175.8899,175.7567,175.81,20007.0
2017-07-19 15:50:00,197.97,198.1,197.84,198.09,30580.0,175.81,175.9254,175.6945,175.9165,30580.0
2017-07-19 15:55:00,198.11,198.37,198.11,198.3,74750.0,175.9343,176.1652,175.9343,176.103,74750.0
2017-07-20 09:30:00,198.53,199.89,198.17,199.28,24182.0,176.3073,177.515,175.9876,176.9733,24182.0
2017-07-20 09:35:00,198.96,199.25,198.51,198.51,5424.0,176.6891,176.9467,176.2895,176.2895,5424.0
2017-07-20 09:40:00,198.77,199.02,198.67,198.77,5700.0,176.5204,176.7424,176.4316,176.5204,5700.0
2017-07-20 09:45:00,198.71,198.89,198.64,198.75,6436.0,176.4671,176.627,176.405,176.5026,6436.0
2017-07-20 09:50:00,198.75,198.76,197.95,198.24,12541.0,176.5026,176.5115,175.7922,176.0497,12541.0
2017-07-20 09:55:00,198.17,198.17,197.14,197.48,19803.0,175.9876,175.9876,175.0729,175.3748,19803.0
2017-07-20 10:00:00,197.53,197.64,197.3,197.47,5700.0,175.4192,175.5169,175.215,175.3659,5700.0
2017-07-20 10:05:00,197.67,197.68,197.11,197.13,4754.0,175.5435,175.5524,175.0462,175.064,4754.0
2017-07-20 10:10:00,197.25,197.6,197.2,197.48,5701.0,175.1706,175.4814,175.1262,175.3748,5701.0
2017-07-20 10:15:00,197.37,197.37,197.0,197.26,9050.0,175.2771,175.2771,174.9485,175.1794,9050.0
2017-07-20 10:20:00,197.35,197.79,197.28,197.79,4753.0,175.2594,175.6501,175.1972,175.6501,4753.0
2017-07-20 10:25:00,197.73,197.88,197.57,197.61,7311.0,175.5968,175.73,175.4547,175.4903,7311.0
2017-07-20 10:30:00,197.78,197.78,197.32,197.59,7345.0,175.6412,175.6412,175.2327,175.4725,7345.0
2017-07-20 10:35:00,197.55,197.85,197.47,197.85,9559.0,175.437,175.7034,175.3659,175.7034,9559.0
2017-07-20 10:40:00,197.88,198.19,197.88,198.19,8241.0,175.73,176.0053,175.73,176.0053,8241.0
2017-07-20 10:45:00,198.17,198.48,198.1,198.33,6984.0,175.9876,176.2629,175.9254,176.1297,6984.0
2017-07-20 10:50:00,198.39,198.57,198.38,198.57,6662.0,176.1829,176.3428,176.1741,176.3428,6662.0
2017-07-20 10:55:00,198.57,198.57,198.31,198.32,12121.0,176.3428,176.3428,176.1119,176.1208,12121.0
2017-07-20 11:00:00,198.28,198.44,198.18,198.44,2929.0,176.0853,176.2273,175.9965,176.2273,2929.0
2017-07-20 11:05:00,198.51,198.51,198.33,198.35,2918.0,176.2895,176.2895,176.1297,176.1474,2918.0
2017-07-20 11:10:00,198.34,198.34,198.07,198.23,9910.0,176.1385,176.1385,175.8988,176.0409,9910.0
2017-07-20 11:15:00,198.25,198.36,198.01,198.16,23767.0,176.0586,176.1563,175.8455,175.9787,23767.0
2017-07-20 11:20:00,198.2,198.49,198.13,198.45,7445.0,176.0142,176.2718,175.952,176.2362,7445.0
2017-07-20 11:25:00,198.4,198.46,198.33,198.45,3624.0,176.1918,176.2451,176.1297,176.2362,3624.0
2017-07-20 11:30:00,198.39,198.39,198.11,198.12,5328.0,176.1829,176.1829,175.9343,175.9432,5328.0
2017-07-20 11:35:00,198.13,198.13,197.84,197.95,5654.0,175.952,175.952,175.6945,175.7922,5654.0
2017-07-20 11:40:00,197.95,198.2,197.9,198.2,4545.0,175.7922,176.0142,175.7478,176.0142,4545.0
2017-07-20 11:45:00,198.2,198.42,198.17,198.42,4500.0,176.0142,176.2096,175.9876,176.2096,4500.0
2017-07-20 11:50:00,198.41,198.46,198.28,198.36,5990.0,176.2007,176.2451,176.0853,176.1563,5990.0
2017-07-20 11:55:00,198.39,198.48,198.12,198.28,4823.0,176.1829,176.2629,175.9432,176.0853,4823.0
2017-07-20 12:00:00,198.31,198.42,198.31,198.39,6089.0,176.1119,176.2096,176.1119,176.1829,6089.0
2017-07-20 12:05:00,198.44,198.47,198.36,198.47,3400.0,176.2273,176.254,176.1563,176.254,3400.0
2017-07-20 12:10:00,198.41,198.41,198.31,198.32,2404.0,176.2007,176.2007,176.1119,176.1208,2404.0
2017-07-20 12:15:00,198.31,198.55,198.22,198.38,3430.0,176.1119,176.325,176.032,176.1741,3430.0
2017-07-20 12:20:00,198.44,198.55,198.35,198.37,4604.0,176.2273,176.325,176.1474,176.1652,4604.0
2017-07-20 12:25:00,198.35,198.39,198.33,198.39,2500.0,176.1474,176.1829,176.1297,176.1829,2500.0
2017-07-20 12:30:00,198.34,198.34,198.12,198.15,2401.0,176.1385,176.1385,175.9432,175.9698,2401.0
2017-07-20 12:35:00,198.21,198.24,198.13,198.13,3840.0,176.0231,176.0497,175.952,175.952,3840.0
2017-07-20 12:40:00,198.13,198.24,198.11,198.19,4240.0,175.952,176.0497,175.9343,176.0053,4240.0
2017-07-20 12:45:00,198.17,198.31,198.13,198.13,6059.0,175.9876,176.1119,175.952,175.952,6059.0
2017-07-20 12:50:00,198.15,198.17,198.01,198.13,3285.0,175.9698,175.9876,175.8455,175.952,3285.0
2017-07-20 12:55:00,198.15,198.15,198.05,198.09,6227.0,175.9698,175.9698,175.881,175.9165,6227.0
2017-07-20 13:00:00,198.09,198.13,197.83,197.86,6146.0,175.9165,175.952,175.6856,175.7123,6146.0
2017-07-20 13:05:00,197.87,197.95,197.79,197.83,11057.0,175.7212,175.7922,175.6501,175.6856,11057.0
2017-07-20 13:10:00,197.85,197.93,197.82,197.87,8188.0,175.7034,175.7744,175.6767,175.7212,8188.0
2017-07-20 13:15:00,197.93,197.95,197.86,197.86,4327.0,175.7744,175.7922,175.7123,175.7123,4327.0
2017-07-20 13:20:00,197.88,197.9,197.74,197.75,7631.0,175.73,175.7478,175.6057,175.6146,7631.0
2017-07-20 13:25:00,197.77,197.77,197.63,197.63,3024.0,175.6323,175.6323,175.508,175.508,3024.0
2017-07-20 13:30:00,197.57,197.72,197.57,197.66,5048.0,175.4547,175.5879,175.4547,175.5347,5048.0
2017-07-20 13:35:00,197.66,197.76,197.66,197.7,1545.0,175.5347,175.6235,175.5347,175.5702,1545.0
2017-07-20 13:40:00,197.71,198.36,197.71,198.3,11705.0,175.5791,176.1563,175.5791,176.103,11705.0
2017-07-20 13:45:00,198.28,198.31,198.14,198.14,15860.0,176.0853,176.1119,175.9609,175.9609,15860.0
2017-07-20 13:50:00,198.07,198.18,197.99,198.0,3976.0,175.8988,175.9965,175.8277,175.8366,3976.0
2017-07-20 13:55:00,198.03,198.08,198.01,198.05,2408.0,175.8632,175.9076,175.8455,175.881,2408.0
2017-07-20 14:00:00,198.09,198.12,197.92,197.92,5803.0,175.9165,175.9432,175.7656,175.7656,5803.0
2017-07-20 14:05:00,197.92,198.14,197.88,197.91,7661.0,175.7656,175.9609,175.73,175.7567,7661.0
2017-07-20 14:10:00,197.93,198.3,197.92,198.26,6075.0,175.7744,176.103,175.7656,176.0675,6075.0
2017-07-20 14:15:00,198.24,198.35,198.21,198.22,7205.0,176.0497,176.1474,176.0231,176.032,7205.0
2017-07-20 14:20:00,198.22,198.24,198.04,198.07,8577.0,176.032,176.0497,175.8721,175.8988,8577.0
2017-07-20 14:25:00,198.07,198.07,197.96,197.98,4248.0,175.8988,175.8988,175.8011,175.8188,4248.0
2017-07-20 14:30:00,197.96,198.05,197.93,198.0,5407.0,175.8011,175.881,175.7744,175.8366,5407.0
2017-07-20 14:35:00,197.99,197.99,197.6,197.66,11008.0,175.8277,175.8277,175.4814,175.5347,11008.0
2017-07-20 14:40:00,197.65,197.91,197.65,197.9,2800.0,175.5258,175.7567,175.5258,175.7478,2800.0
2017-07-20 14:45:00,197.93,198.11,197.89,197.94,13292.0,175.7744,175.9343,175.7389,175.7833,13292.0
2017-07-20 14:50:00,197.99,198.01,197.9,197.92,5573.0,175.8277,175.8455,175.7478,175.7656,5573.0
2017-07-20 14:55:00,197.98,198.07,197.93,198.07,5057.0,175.8188,175.8988,175.7744,175.8988,5057.0
2017-07-20 15:00:00,198.03,198.18,198.03,198.13,6907.0,175.8632,175.9965,175.8632,175.952,6907.0
2017-07-20 15:05:00,198.13,198.34,198.12,198.34,5535.0,175.952,176.1385,175.9432,176.1385,5535.0
2017-07-20 15:10:00,198.36,198.73,198.36,198.66,10734.0,176.1563,176.4849,176.1563,176.4227,10734.0
2017-07-20 15:15:00,198.66,198.72,198.61,198.7,81438.0,176.4227,176.476,176.3783,176.4582,81438.0
2017-07-20 15:20:00,198.69,198.74,198.64,198.74,7978.0,176.4494,176.4938,176.405,176.4938,7978.0
2017-07-20 15:25:00,198.75,198.92,198.65,198.68,12303.0,176.5026,176.6536,176.4138,176.4405,12303.0
2017-07-20 15:30:00,198.67,198.67,197.97,198.22,11838.0,176.4316,176.4316,175.81,176.032,11838.0
2017-07-20 15:35:00,198.19,198.35,198.18,198.27,10009.0,176.0053,176.1474,175.9965,176.0764,10009.0
2017-07-20 15:40:00,198.26,198.38,198.26,198.3,13904.0,176.0675,176.1741,176.0675,176.103,13904.0
2017-07-20 15:45:00,198.33,198.46,198.23,198.36,14689.0,176.1297,176.2451,176.0409,176.1563,14689.0
2017-07-20 15:50:00,198.36,198.36,198.09,198.11,17419.0,176.1563,176.1563,175.9165,175.9343,17419.0
2017-07-20 15:55:00,198.12,198.2,198.04,198.17,48245.0,175.9432,176.0142,175.8721,175.9876,48245.0
2017-07-21 09:30:00,197.58,198.17,197.58,197.93,50422.0,175.4636,175.9876,175.4636,175.7744,50422.0
2017-07-21 09:35:00,197.89,198.01,197.6,197.6,5107.0,175.7389,175.8455,175.4814,175.4814,5107.0
2017-07-21 09:40:00,197.81,197.81,197.56,197.65,4100.0,175.6679,175.6679,175.4459,175.5258,4100.0
2017-07-21 09:45:00,197.73,197.85,197.54,197.54,2400.0,175.5968,175.7034,175.4281,175.4281,2400.0
2017-07-21 09:50:00,197.58,197.66,197.38,197.38,7987.0,175.4636,175.5347,175.286,175.286,7987.0
2017-07-21 09:55:00,197.38,197.5,196.93,196.93,14098.0,175.286,175.3926,174.8864,174.8864,14098.0
2017-07-21 10:00:00,197.06,197.33,196.96,197.28,7162.0,175.0018,175.2416,174.913,175.1972,7162.0
2017-07-21 10:05:00,197.22,197.35,197.17,197.24,6185.0,175.1439,175.2594,175.0995,175.1617,6185.0
2017-07-21 10:10:00,197.29,197.61,197.29,197.47,7559.0,175.2061,175.4903,175.2061,175.3659,7559.0
2017-07-21 10:15:00,197.52,197.76,197.51,197.56,5125.0,175.4103,175.6235,175.4015,175.4459,5125.0
2017-07-21 10:20:00,197.69,197.69,197.2,197.36,5949.0,175.5613,175.5613,175.1262,175.2682,5949.0
2017-07-21 10:25:00,197.32,197.32,196.97,197.04,19865.0,175.2327,175.2327,174.9219,174.9841,19865.0
2017-07-21 10:30:00,197.05,197.27,197.02,197.25,8506.0,174.9929,175.1883,174.9663,175.1706,8506.0
2017-07-21 10:35:00,197.17,197.35,197.17,197.35,2152.0,175.0995,175.2594,175.0995,175.2594,2152.0
2017-07-21 10:40:00,197.3,197.31,197.17,197.26,5841.0,175.215,175.2238,175.0995,175.1794,5841.0
2017-07-21 10:45:00,197.27,197.45,197.16,197.16,5328.0,175.1883,175.3482,175.0906,175.0906,5328.0
2017-07-21 10:50:00,197.25,197.32,197.19,197.21,4108.0,175.1706,175.2327,175.1173,175.135,4108.0
2017-07-21 10:55:00,197.25,197.34,197.22,197.25,4172.0,175.1706,175.2505,175.1439,175.1706,4172.0
2017-07-21 11:00:00,197.23,197.29,197.15,197.24,3994.0,175.1528,175.2061,175.0817,175.1617,3994.0
2017-07-21 11:05:00,197.25,197.34,197.21,197.34,3990.0,175.1706,175.2505,175.135,175.2505,3990.0
2017-07-21 11:10:00,197.3,197.3,197.17,197.18,1325.0,175.215,175.215,175.0995,175.1084,1325.0
2017-07-21 11:15:00,197.28,197.32,197.2,197.29,1975.0,175.1972,175.2327,175.1262,175.2061,1975.0
2017-07-21 11:20:00,197.27,197.38,197.26,197.32,6238.0,175.1883,175.286,175.1794,175.2327,6238.0
2017-07-21 11:25:00,197.3,197.31,197.25,197.28,911.0,175.215,175.2238,175.1706,175.1972,911.0
2017-07-21 11:30:00,197.25,197.34,197.24,197.28,1400.0,175.1706,175.2505,175.1617,175.1972,1400.0
2017-07-21 11:35:00,197.34,197.71,197.34,197.71,1939.0,175.2505,175.5791,175.2505,175.5791,1939.0
2017-07-21 11:40:00,197.64,197.66,197.63,197.66,963.0,175.5169,175.5347,175.508,175.5347,963.0
2017-07-21 11:45:00,197.65,197.69,197.6,197.64,2549.0,175.5258,175.5613,175.4814,175.5169,2549.0
2017-07-21 11:50:00,197.68,197.97,197.68,197.97,6624.0,175.5524,175.81,175.5524,175.81,6624.0
2017-07-21 11:55:00,198.0,198.07,197.87,198.01,4541.0,175.8366,175.8988,175.7212,175.8455,4541.0
2017-07-21 12:00:00,198.0,198.13,197.82,197.83,10019.0,175.8366,175.952,175.6767,175.6856,10019.0
2017-07-21 12:05:00,197.77,197.79,197.69,197.73,1299.0,175.6323,175.6501,175.5613,175.5968,1299.0
2017-07-21 12:10:00,197.69,197.69,197.65,197.65,601.0,175.5613,175.5613,175.5258,175.5258,601.0
2017-07-21 12:15:00,197.6,197.87,197.58,197.87,14483.0,175.4814,175.7212,175.4636,175.7212,14483.0
2017-07-21 12:20:00,197.89,198.0,197.84,197.89,14758.0,175.7389,175.8366,175.6945,175.7389,14758.0
2017-07-21 12:25:00,197.91,198.0,197.76,197.94,5765.0,175.7567,175.8366,175.6235,175.7833,5765.0
2017-07-21 12:30:00,197.91,198.07,197.91,198.02,3575.0,175.7567,175.8988,175.7567,175.8544,3575.0
2017-07-21 12:35:00,198.03,198.14,198.03,198.13,6676.0,175.8632,175.9609,175.8632,175.952,6676.0
2017-07-21 12:40:00,198.06,198.22,198.05,198.22,3340.0,175.8899,176.032,175.881,176.032,3340.0
2017-07-21 12:45:00,198.22,198.23,198.18,198.22,3694.0,176.032,176.0409,175.9965,176.032,3694.0
2017-07-21 12:50:00,198.19,198.27,198.19,198.25,1026.0,176.0053,176.0764,176.0053,176.0586,1026.0
2017-07-21 12:55:00,198.25,198.32,198.23,198.24,2712.0,176.0586,176.1208,176.0409,176.0497,2712.0
2017-07-21 13:00:00,198.21,198.21,198.13,198.14,1875.0,176.0231,176.0231,175.952,175.9609,1875.0
2017-07-21 13:05:00,198.16,198.21,198.16,198.17,2063.0,175.9787,176.0231,175.9787,175.9876,2063.0
2017-07-21 13:10:00,198.11,198.13,198.02,198.13,2972.0,175.9343,175.952,175.8544,175.952,2972.0
2017-07-21 13:15:00,198.1,198.1,198.0,198.1,3057.0,175.9254,175.9254,175.8366,175.9254,3057.0
2017-07-21 13:20:00,198.04,198.1,198.0,198.0,1997.0,175.8721,175.9254,175.8366,175.8366,1997.0
2017-07-21 13:25:00,197.96,198.01,197.66,197.82,11815.0,175.8011,175.8455,175.5347,175.6767,11815.0
2017-07-21 13:30:00,197.77,197.88,197.49,197.49,6218.0,175.6323,175.73,175.3837,175.3837,6218.0
2017-07-21 13:35:00,197.53,197.65,197.4,197.47,8100.0,175.4192,175.5258,175.3038,175.3659,8100.0
2017-07-21 13:40:00,197.43,197.62,197.43,197.62,6539.0,175.3304,175.4991,175.3304,175.4991,6539.0
2017-07-21 13:45:00,197.59,197.6,197.5,197.55,2839.0,175.4725,175.4814,175.3926,175.437,2839.0
2017-07-21 13:50:00,197.57,197.68,197.57,197.61,2314.0,175.4547,175.5524,175.4547,175.4903,2314.0
2017-07-21 13:55:00,197.59,197.78,197.59,197.75,3860.0,175.4725,175.6412,175.4725,175.6146,3860.0
2017-07-21 14:00:00,197.68,197.79,197.64,197.72,7790.0,175.5524,175.6501,175.5169,175.5879,7790.0
2017-07-21 14:05:00,197.69,197.76,197.68,197.74,2311.0,175.5613,175.6235,175.5524,175.6057,2311.0
2017-07-21 14:10:00,197.67,197.74,197.62,197.65,2707.0,175.5435,175.6057,175.4991,175.5258,2707.0
2017-07-21 14:15:00,197.7,197.7,197.57,197.63,2036.0,175.5702,175.5702,175.4547,175.508,2036.0
2017-07-21 14:20:00,197.61,197.66,197.49,197.5,3624.0,175.4903,175.5347,175.3837,175.3926,3624.0
2017-07-21 14:25:00,197.41,197.54,197.38,197.54,4653.0,175.3126,175.4281,175.286,175.4281,4653.0
2017-07-21 14:30:00,197.54,197.67,197.53,197.63,5758.0,175.4281,175.5435,175.4192,175.508,5758.0
2017-07-21 14:35:00,197.67,197.73,197.64,197.72,3207.0,175.5435,175.5968,175.5169,175.5879,3207.0
2017-07-21 14:40:00,197.68,197.73,197.65,197.67,2406.0,175.5524,175.5968,175.5258,175.5435,2406.0
2017-07-21 14:45:00,197.64,197.74,197.63,197.65,3188.0,175.5169,175.6057,175.508,175.5258,3188.0
2017-07-21 14:50:00,197.62,197.8,197.62,197.77,2660.0,175.4991,175.659,175.4991,175.6323,2660.0
2017-07-21 14:55:00,197.74,197.86,197.74,197.86,3166.0,175.6057,175.7123,175.6057,175.7123,3166.0
2017-07-21 15:00:00,197.86,197.91,197.8,197.91,1201.0,175.7123,175.7567,175.659,175.7567,1201.0
2017-07-21 15:05:00,197.86,197.86,197.8,197.8,2272.0,175.7123,175.7123,175.659,175.659,2272.0
2017-07-21 15:10:00,197.86,198.22,197.83,198.16,9190.0,175.7123,176.032,175.6856,175.9787,9190.0
2017-07-21 15:15:00,198.19,198.43,198.19,198.43,8709.0,176.0053,176.2185,176.0053,176.2185,8709.0
2017-07-21 15:20:00,198.44,198.5,198.32,198.36,7367.0,176.2273,176.2806,176.1208,176.1563,7367.0
2017-07-21 15:25:00,198.4,198.4,198.22,198.27,6932.0,176.1918,176.1918,176.032,176.0764,6932.0
2017-07-21 15:30:00,198.26,198.39,198.15,198.28,12546.0,176.0675,176.1829,175.9698,176.0853,12546.0
2017-07-21 15:35:00,198.28,198.46,198.25,198.28,7250.0,176.0853,176.2451,176.0586,176.0853,7250.0
2017-07-21 15:40:00,198.29,198.37,198.19,198.36,9772.0,176.0941,176.1652,176.0053,176.1563,9772.0
2017-07-21 15:45:00,198.35,198.5,198.33,198.43,15732.0,176.1474,176.2806,176.1297,176.2185,15732.0
2017-07-21 15:50:00,198.45,198.68,198.45,198.59,22837.0,176.2362,176.4405,176.2362,176.3606,22837.0
2017-07-21 15:55:00,198.59,198.63,198.42,198.49,46969.0,176.3606,176.3961,176.2096,176.2718,46969.0
2017-07-24 09:30:00,196.54,196.63,195.58,195.61,28720.0,174.54,174.62,173.6875,173.7141,28720.0
2017-07-24 09:35:00,195.77,196.2,195.72,195.92,45273.0,173.8562,174.2381,173.8118,173.9894,45273.0
2017-07-24 09:40:00,195.87,195.98,195.52,195.8,42016.0,173.945,174.0427,173.6342,173.8829,42016.0
2017-07-24 09:45:00,195.84,196.49,195.69,196.0,41322.0,173.9184,174.4956,173.7852,174.0605,41322.0
2017-07-24 09:50:00,196.01,196.46,195.94,196.09,28163.0,174.0694,174.469,174.0072,174.1404,28163.0
2017-07-24 09:55:00,196.09,196.48,195.78,196.48,14051.0,174.1404,174.4867,173.8651,174.4867,14051.0
2017-07-24 10:00:00,196.33,196.44,196.08,196.25,48957.0,174.3535,174.4512,174.1315,174.2825,48957.0
2017-07-24 10:05:00,196.26,196.38,196.01,196.21,9631.0,174.2914,174.3979,174.0694,174.247,9631.0
2017-07-24 10:10:00,196.19,196.37,196.06,196.13,14096.0,174.2292,174.3891,174.1138,174.1759,14096.0
2017-07-24 10:15:00,196.13,196.52,196.06,196.52,3981.0,174.1759,174.5223,174.1138,174.5223,3981.0
2017-07-24 10:20:00,196.59,196.82,196.58,196.6,6800.0,174.5844,174.7887,174.5756,174.5933,6800.0
2017-07-24 10:25:00,196.59,196.66,196.51,196.6,5128.0,174.5844,174.6466,174.5134,174.5933,5128.0
2017-07-24 10:30:00,196.53,197.09,196.52,196.87,56802.0,174.5311,175.0285,174.5223,174.8331,56802.0
2017-07-24 10:35:00,196.84,196.91,196.54,196.64,6747.0,174.8064,174.8686,174.54,174.6288,6747.0
2017-07-24 10:40:00,196.65,196.65,196.4,196.52,8250.0,174.6377,174.6377,174.4157,174.5223,8250.0
2017-07-24 10:45:00,196.43,196.54,196.37,196.49,8875.0,174.4423,174.54,174.3891,174.4956,8875.0
2017-07-24 10:50:00,196.51,196.6,196.37,196.43,6324.0,174.5134,174.5933,174.3891,174.4423,6324.0
2017-07-24 10:55:00,196.43,196.66,196.41,196.62,6321.0,174.4423,174.6466,174.4246,174.6111,6321.0
2017-07-24 11:00:00,196.56,196.56,196.3,196.4,8729.0,174.5578,174.5578,174.3269,174.4157,8729.0
2017-07-24 11:05:00,196.38,196.46,196.3,196.3,3600.0,174.3979,174.469,174.3269,174.3269,3600.0
2017-07-24 11:10:00,196.35,196.54,196.33,196.4,5361.0,174.3713,174.54,174.3535,174.4157,5361.0
2017-07-24 11:15:00,196.44,196.48,196.26,196.43,6308.0,174.4512,174.4867,174.2914,174.4423,6308.0
2017-07-24 11:20:00,196.4,196.47,196.22,196.44,15508.0,174.4157,174.4779,174.2558,174.4512,15508.0
2017-07-24 11:25:00,196.46,196.59,196.22,196.34,8869.0,174.469,174.5844,174.2558,174.3624,8869.0
2017-07-24 11:30:00,196.39,196.48,196.22,196.27,5800.0,174.4068,174.4867,174.2558,174.3003,5800.0
2017-07-24 11:35:00,196.23,196.37,196.23,196.31,4507.0,174.2647,174.3891,174.2647,174.3358,4507.0
2017-07-24 11:40:00,196.4,196.48,196.33,196.41,8029.0,174.4157,174.4867,174.3535,174.4246,8029.0
2017-07-24 11:45:00,196.45,196.5,196.29,196.36,5959.0,174.4601,174.5045,174.318,174.3802,5959.0
2017-07-24 11:50:00,196.37,196.46,196.36,196.46,9985.0,174.3891,174.469,174.3802,174.469,9985.0
2017-07-24 11:55:00,196.42,196.42,196.34,196.39,6790.0,174.4335,174.4335,174.3624,174.4068,6790.0
2017-07-24 12:00:00,196.4,196.48,196.4,196.4,8134.0,174.4157,174.4867,174.4157,174.4157,8134.0
2017-07-24 12:05:00,196.38,196.65,196.37,196.64,3990.0,174.3979,174.6377,174.3891,174.6288,3990.0
2017-07-24 12:10:00,196.67,196.69,196.57,196.57,4001.0,174.6555,174.6732,174.5667,174.5667,4001.0
2017-07-24 12:15:00,196.6,196.6,196.46,196.52,5500.0,174.5933,174.5933,174.469,174.5223,5500.0
2017-07-24 12:20:00,196.54,196.63,196.48,196.5,6865.0,174.54,174.62,174.4867,174.5045,6865.0
2017-07-24 12:25:00,196.52,196.54,196.44,196.44,6525.0,174.5223,174.54,174.4512,174.4512,6525.0
2017-07-24 12:30:00,196.46,196.49,196.27,196.33,7448.0,174.469,174.4956,174.3003,174.3535,7448.0
2017-07-24 12:35:00,196.34,196.35,196.24,196.27,4518.0,174.3624,174.3713,174.2736,174.3003,4518.0
2017-07-24 12:40:00,196.3,196.44,196.3,196.43,8487.0,174.3269,174.4512,174.3269,174.4423,8487.0
2017-07-24 12:45:00,196.39,196.52,196.34,196.47,9353.0,174.4068,174.5223,174.3624,174.4779,9353.0
2017-07-24 12:50:00,196.52,196.75,196.52,196.74,23194.0,174.5223,174.7265,174.5223,174.7176,23194.0
2017-07-24 12:55:00,196.74,196.74,196.65,196.71,12076.0,174.7176,174.7176,174.6377,174.691,12076.0
2017-07-24 13:00:00,196.71,196.72,196.45,196.5,10015.0,174.691,174.6999,174.4601,174.5045,10015.0
2017-07-24 13:05:00,196.43,196.43,196.25,196.3,3700.0,174.4423,174.4423,174.2825,174.3269,3700.0
2017-07-24 13:10:00,196.33,196.35,196.11,196.13,6149.0,174.3535,174.3713,174.1582,174.1759,6149.0
2017-07-24 13:15:00,196.12,196.21,196.08,196.12,4027.0,174.167,174.247,174.1315,174.167,4027.0
2017-07-24 13:20:00,196.12,196.25,196.07,196.25,1680.0,174.167,174.2825,174.1226,174.2825,1680.0
2017-07-24 13:25:00,196.23,196.37,196.22,196.37,3771.0,174.2647,174.3891,174.2558,174.3891,3771.0
2017-07-24 13:30:00,196.31,196.47,196.28,196.44,2956.0,174.3358,174.4779,174.3091,174.4512,2956.0
2017-07-24 13:35:00,196.51,196.51,196.41,196.44,2550.0,174.5134,174.5134,174.4246,174.4512,2550.0
2017-07-24 13:40:00,196.51,196.53,196.39,196.4,5114.0,174.5134,174.5311,174.4068,174.4157,5114.0
2017-07-24 13:45:00,196.37,196.39,196.31,196.35,2335.0,174.3891,174.4068,174.3358,174.3713,2335.0
2017-07-24 13:50:00,196.34,196.41,196.32,196.41,1100.0,174.3624,174.4246,174.3447,174.4246,1100.0
2017-07-24 13:55:00,196.36,196.36,196.3,196.33,1616.0,174.3802,174.3802,174.3269,174.3535,1616.0
2017-07-24 14:00:00,196.32,196.42,196.31,196.37,7467.0,174.3447,174.4335,174.3358,174.3891,7467.0
2017-07-24 14:05:00,196.4,196.56,196.4,196.56,3352.0,174.4157,174.5578,174.4157,174.5578,3352.0
2017-07-24 14:10:00,196.56,196.56,196.38,196.54,9336.0,174.5578,174.5578,174.3979,174.54,9336.0
2017-07-24 14:15:00,196.52,196.52,196.3,196.34,4747.0,174.5223,174.5223,174.3269,174.3624,4747.0
2017-07-24 14:20:00,196.34,196.66,196.32,196.66,37435.0,174.3624,174.6466,174.3447,174.6466,37435.0
2017-07-24 14:25:00,196.66,196.71,196.55,196.55,3056.0,174.6466,174.691,174.5489,174.5489,3056.0
2017-07-24 14:30:00,196.58,196.62,196.4,196.46,4433.0,174.5756,174.6111,174.4157,174.469,4433.0
2017-07-24 14:35:00,196.53,196.53,196.32,196.37,5709.0,174.5311,174.5311,174.3447,174.3891,5709.0
2017-07-24 14:40:00,196.39,196.42,196.29,196.35,9320.0,174.4068,174.4335,174.318,174.3713,9320.0
2017-07-24 14:45:00,196.33,196.34,196.17,196.25,8944.0,174.3535,174.3624,174.2114,174.2825,8944.0
2017-07-24 14:50:00,196.24,196.26,196.21,196.21,8973.0,174.2736,174.2914,174.247,174.247,8973.0
2017-07-24 14:55:00,196.23,196.27,196.16,196.24,8213.0,174.2647,174.3003,174.2026,174.2736,8213.0
2017-07-24 15:00:00,196.25,196.29,196.15,196.17,7418.0,174.2825,174.318,174.1937,174.2114,7418.0
2017-07-24 15:05:00,196.21,196.24,196.13,196.22,5555.0,174.247,174.2736,174.1759,174.2558,5555.0
2017-07-24 15:10:00,196.22,196.42,196.22,196.42,5906.0,174.2558,174.4335,174.2558,174.4335,5906.0
2017-07-24 15:15:00,196.39,196.4,196.18,196.19,10008.0,174.4068,174.4157,174.2203,174.2292,10008.0
2017-07-24 15:20:00,196.21,196.27,196.19,196.25,10180.0,174.247,174.3003,174.2292,174.2825,10180.0
2017-07-24 15:25:00,196.27,196.33,196.24,196.29,7144.0,174.3003,174.3535,174.2736,174.318,7144.0
2017-07-24 15:30:00,196.3,196.36,196.24,196.3,10292.0,174.3269,174.3802,174.2736,174.3269,10292.0
2017-07-24 15:35:00,196.28,196.38,196.27,196.3,7899.0,174.3091,174.3979,174.3003,174.3269,7899.0
2017-07-24 15:40:00,196.29,196.35,196.27,196.27,10538.0,174.318,174.3713,174.3003,174.3003,10538.0
2017-07-24 15:45:00,196.28,196.34,196.06,196.08,16110.0,174.3091,174.3624,174.1138,174.1315,16110.0
2017-07-24 15:50:00,196.07,196.1,196.01,196.07,15060.0,174.1226,174.1493,174.0694,174.1226,15060.0
2017-07-24 15:55:00,196.06,196.22,196.0,196.06,58347.0,174.1138,174.2558,174.0605,174.1138,58347.0
2017-07-25 09:30:00,196.0,196.0,195.6,195.89,35194.0,174.0605,174.0605,173.7052,173.9628,35194.0
2017-07-25 09:35:00,195.89,195.9,195.65,195.65,4213.0,173.9628,173.9717,173.7497,173.7497,4213.0
2017-07-25 09:40:00,195.8,195.84,195.51,195.51,14360.0,173.8829,173.9184,173.6253,173.6253,14360.0
2017-07-25 09:45:00,195.57,195.88,195.55,195.74,18515.0,173.6786,173.9539,173.6608,173.8296,18515.0
2017-07-25 09:50:00,195.72,195.73,195.56,195.61,5535.0,173.8118,173.8207,173.6697,173.7141,5535.0
2017-07-25 09:55:00,195.61,195.77,195.56,195.65,17335.0,173.7141,173.8562,173.6697,173.7497,17335.0
2017-07-25 10:00:00,195.7,195.94,195.63,195.76,17274.0,173.7941,174.0072,173.7319,173.8473,17274.0
2017-07-25 10:05:00,195.68,195.86,195.68,195.71,6145.0,173.7763,173.9361,173.7763,173.8029,6145.0
2017-07-25 10:10:00,195.72,195.72,195.6,195.67,7438.0,173.8118,173.8118,173.7052,173.7674,7438.0
2017-07-25 10:15:00,195.71,195.8,195.63,195.71,8176.0,173.8029,173.8829,173.7319,173.8029,8176.0
2017-07-25 10:20:00,195.72,195.77,195.63,195.65,4349.0,173.8118,173.8562,173.7319,173.7497,4349.0
2017-07-25 10:25:00,195.64,195.76,195.63,195.65,6912.0,173.7408,173.8473,173.7319,173.7497,6912.0
2017-07-25 10:30:00,195.68,195.75,195.55,195.55,6607.0,173.7763,173.8385,173.6608,173.6608,6607.0
2017-07-25 10:35:00,195.56,195.67,195.54,195.54,7478.0,173.6697,173.7674,173.652,173.652,7478.0
2017-07-25 10:40:00,195.52,195.74,195.52,195.7,9166.0,173.6342,173.8296,173.6342,173.7941,9166.0
2017-07-25 10:45:00,195.7,195.72,195.61,195.65,4568.0,173.7941,173.8118,173.7141,173.7497,4568.0
2017-07-25 10:50:00,195.66,195.72,195.61,195.67,5004.0,173.7585,173.8118,173.7141,173.7674,5004.0
2017-07-25 10:55:00,195.67,195.72,195.54,195.62,7662.0,173.7674,173.8118,173.652,173.723,7662.0
2017-07-25 11:00:00,195.68,195.74,195.47,195.6,8954.0,173.7763,173.8296,173.5898,173.7052,8954.0
2017-07-25 11:05:00,195.57,195.75,195.54,195.69,8079.0,173.6786,173.8385,173.652,173.7852,8079.0
2017-07-25 11:10:00,195.71,195.71,195.56,195.6,5936.0,173.8029,173.8029,173.6697,173.7052,5936.0
2017-07-25 11:15:00,195.61,195.62,195.44,195.44,12130.0,173.7141,173.723,173.5632,173.5632,12130.0
2017-07-25 11:20:00,195.37,195.42,195.36,195.42,4955.0,173.501,173.5454,173.4921,173.5454,4955.0
2017-07-25 11:25:00,195.41,195.44,195.31,195.36,14677.0,173.5365,173.5632,173.4477,173.4921,14677.0
2017-07-25 11:30:00,195.35,195.46,195.32,195.37,14800.0,173.4832,173.5809,173.4566,173.501,14800.0
2017-07-25 11:35:00,195.35,195.4,195.15,195.2,16851.0,173.4832,173.5276,173.3056,173.35,16851.0
2017-07-25 11:40:00,195.23,195.3,195.17,195.24,12802.0,173.3767,173.4388,173.3234,173.3855,12802.0
2017-07-25 11:45:00,195.25,195.27,195.11,195.13,8377.0,173.3944,173.4122,173.2701,173.2879,8377.0
2017-07-25 11:50:00,195.13,195.3,195.13,195.18,9309.0,173.2879,173.4388,173.2879,173.3323,9309.0
2017-07-25 11:55:00,195.16,195.18,194.76,195.0,10895.0,173.3145,173.3323,172.9593,173.1724,10895.0
2017-07-25 12:00:00,194.98,195.02,194.83,194.9,8468.0,173.1546,173.1902,173.0214,173.0836,8468.0
2017-07-25 12:05:00,194.87,194.94,194.62,194.62,7867.0,173.057,173.1191,172.8349,172.8349,7867.0
2017-07-25 12:10:00,194.6,194.75,194.56,194.69,5000.0,172.8172,172.9504,172.7817,172.8971,5000.0
2017-07-25 12:15:00,194.65,194.77,194.52,194.77,4648.0,172.8616,172.9682,172.7461,172.9682,4648.0
2017-07-25 12:20:00,194.82,194.92,194.74,194.8,6659.0,173.0126,173.1014,172.9415,172.9948,6659.0
2017-07-25 12:25:00,194.81,194.86,194.68,194.69,7000.0,173.0037,173.0481,172.8882,172.8971,7000.0
2017-07-25 12:30:00,194.7,194.76,194.44,194.44,13515.0,172.906,172.9593,172.6751,172.6751,13515.0
2017-07-25 12:35:00,194.44,194.66,194.44,194.57,6697.0,172.6751,172.8705,172.6751,172.7905,6697.0
2017-07-25 12:40:00,194.57,194.61,194.43,194.57,9111.0,172.7905,172.8261,172.6662,172.7905,9111.0
2017-07-25 12:45:00,194.55,194.58,194.47,194.48,7117.0,172.7728,172.7994,172.7017,172.7106,7117.0
2017-07-25 12:50:00,194.48,194.73,194.48,194.63,7582.0,172.7106,172.9326,172.7106,172.8438,7582.0
2017-07-25 12:55:00,194.64,194.64,194.53,194.62,5700.0,172.8527,172.8527,172.755,172.8349,5700.0
2017-07-25 13:00:00,194.61,194.77,194.53,194.56,12154.0,172.8261,172.9682,172.755,172.7817,12154.0
2017-07-25 13:05:00,194.55,194.57,194.41,194.45,11702.0,172.7728,172.7905,172.6485,172.684,11702.0
2017-07-25 13:10:00,194.46,194.55,194.32,194.38,7252.0,172.6929,172.7728,172.5685,172.6218,7252.0
2017-07-25 13:15:00,194.34,194.35,194.02,194.09,20213.0,172.5863,172.5952,172.3021,172.3643,20213.0
2017-07-25 13:20:00,194.2,194.34,194.12,194.28,7686.0,172.462,172.5863,172.3909,172.533,7686.0
2017-07-25 13:25:00,194.29,194.29,194.07,194.1,8355.0,172.5419,172.5419,172.3465,172.3732,8355.0
2017-07-25 13:30:00,194.07,194.1,193.91,193.94,11041.0,172.3465,172.3732,172.2044,172.2311,11041.0
2017-07-25 13:35:00,194.0,194.16,193.99,194.12,28101.0,172.2843,172.4264,172.2755,172.3909,28101.0
2017-07-25 13:40:00,194.12,194.25,194.11,194.18,7408.0,172.3909,172.5064,172.382,172.4442,7408.0
2017-07-25 13:45:00,194.15,194.17,194.06,194.11,7167.0,172.4176,172.4353,172.3376,172.382,7167.0
2017-07-25 13:50:00,194.11,194.17,194.05,194.13,8159.0,172.382,172.4353,172.3287,172.3998,8159.0
2017-07-25 13:55:00,194.17,194.18,193.95,194.05,13774.0,172.4353,172.4442,172.2399,172.3287,13774.0
2017-07-25 14:00:00,194.03,194.08,193.98,194.08,10946.0,172.311,172.3554,172.2666,172.3554,10946.0
2017-07-25 14:05:00,194.05,194.11,193.96,194.06,50592.0,172.3287,172.382,172.2488,172.3376,50592.0
2017-07-25 14:10:00,194.08,194.11,193.98,194.02,20984.0,172.3554,172.382,172.2666,172.3021,20984.0
2017-07-25 14:15:00,194.01,194.08,193.91,193.97,11295.0,172.2932,172.3554,172.2044,172.2577,11295.0
2017-07-25 14:20:00,193.93,194.08,193.93,194.04,8712.0,172.2222,172.3554,172.2222,172.3199,8712.0
2017-07-25 14:25:00,194.07,194.08,193.87,193.9,12859.0,172.3465,172.3554,172.1689,172.1955,12859.0
2017-07-25 14:30:00,193.84,193.91,193.73,193.73,9604.0,172.1423,172.2044,172.0446,172.0446,9604.0
2017-07-25 14:35:00,193.69,193.91,193.69,193.9,16321.0,172.009,172.2044,172.009,172.1955,16321.0
2017-07-25 14:40:00,193.89,193.97,193.88,193.91,8028.0,172.1867,172.2577,172.1778,172.2044,8028.0
2017-07-25 14:45:00,193.94,193.95,193.87,193.93,8515.0,172.2311,172.2399,172.1689,172.2222,8515.0
2017-07-25 14:50:00,193.94,193.96,193.84,193.86,13952.0,172.2311,172.2488,172.1423,172.16,13952.0
2017-07-25 14:55:00,193.85,193.98,193.82,193.93,11139.0,172.1511,172.2666,172.1245,172.2222,11139.0
2017-07-25 15:00:00,193.95,194.04,193.89,193.96,13113.0,172.2399,172.3199,172.1867,172.2488,13113.0
2017-07-25 15:05:00,193.95,193.98,193.89,193.89,10906.0,172.2399,172.2666,172.1867,172.1867,10906.0
2017-07-25 15:10:00,193.9,193.99,193.9,193.92,11041.0,172.1955,172.2755,172.1955,172.2133,11041.0
2017-07-25 15:15:00,193.91,193.97,193.89,193.9,10413.0,172.2044,172.2577,172.1867,172.1955,10413.0
2017-07-25 15:20:00,193.9,193.95,193.87,193.88,8737.0,172.1955,172.2399,172.1689,172.1778,8737.0
2017-07-25 15:25:00,193.88,193.89,193.77,193.84,16582.0,172.1778,172.1867,172.0801,172.1423,16582.0
2017-07-25 15:30:00,193.82,193.93,193.82,193.9,16616.0,172.1245,172.2222,172.1245,172.1955,16616.0
2017-07-25 15:35:00,193.9,193.94,193.76,193.78,23243.0,172.1955,172.2311,172.0712,172.089,23243.0
2017-07-25 15:40:00,193.77,193.85,193.75,193.8,24398.0,172.0801,172.1511,172.0623,172.1067,24398.0
2017-07-25 15:45:00,193.83,193.93,193.81,193.84,46852.0,172.1334,172.2222,172.1156,172.1423,46852.0
2017-07-25 15:50:00,193.87,193.89,193.76,193.84,34840.0,172.1689,172.1867,172.0712,172.1423,34840.0
2017-07-25 15:55:00,193.84,193.87,193.64,193.67,120087.0,172.1423,172.1689,171.9646,171.9913,120087.0
2017-07-26 09:30:00,194.55,194.96,194.05,194.72,20796.0,172.7728,173.1369,172.3287,172.9238,20796.0
2017-07-26 09:35:00,194.54,194.58,194.01,194.38,12152.0,172.7639,172.7994,172.2932,172.6218,12152.0
2017-07-26 09:40:00,194.32,194.57,194.27,194.33,7272.0,172.5685,172.7905,172.5241,172.5774,7272.0
2017-07-26 09:45:00,194.43,195.0,194.35,194.88,14151.0,172.6662,173.1724,172.5952,173.0658,14151.0
2017-07-26 09:50:00,194.95,195.04,194.4,194.89,13646.0,173.128,173.2079,172.6396,173.0747,13646.0
2017-07-26 09:55:00,194.82,194.89,194.63,194.63,8307.0,173.0126,173.0747,172.8438,172.8438,8307.0
2017-07-26 10:00:00,194.41,194.91,194.41,194.84,10365.0,172.6485,173.0925,172.6485,173.0303,10365.0
2017-07-26 10:05:00,194.86,195.05,194.78,194.97,20329.0,173.0481,173.2168,172.977,173.1458,20329.0
2017-07-26 10:10:00,194.93,194.93,194.67,194.67,12498.0,173.1102,173.1102,172.8793,172.8793,12498.0
2017-07-26 10:15:00,194.72,195.1,194.58,194.93,8420.0,172.9238,173.2612,172.7994,173.1102,8420.0
2017-07-26 10:20:00,195.0,195.05,194.82,195.0,20683.0,173.1724,173.2168,173.0126,173.1724,20683.0
2017-07-26 10:25:00,195.01,195.01,194.69,194.72,18614.0,173.1813,173.1813,172.8971,172.9238,18614.0
2017-07-26 10:30:00,194.69,194.75,194.32,194.53,11616.0,172.8971,172.9504,172.5685,172.755,11616.0
2017-07-26 10:35:00,194.54,194.63,194.27,194.34,7172.0,172.7639,172.8438,172.5241,172.5863,7172.0
2017-07-26 10:40:00,194.37,194.39,194.12,194.2,7512.0,172.6129,172.6307,172.3909,172.462,7512.0
2017-07-26 10:45:00,194.23,194.24,194.04,194.06,9832.0,172.4886,172.4975,172.3199,172.3376,9832.0
2017-07-26 10:50:00,194.08,194.13,193.87,193.95,12748.0,172.3554,172.3998,172.1689,172.2399,12748.0
2017-07-26 10:55:00,193.96,194.07,193.93,194.0,13420.0,172.2488,172.3465,172.2222,172.2843,13420.0
2017-07-26 11:00:00,194.04,194.06,193.85,193.85,13534.0,172.3199,172.3376,172.1511,172.1511,13534.0
2017-07-26 11:05:00,193.91,194.05,193.84,193.89,11172.0,172.2044,172.3287,172.1423,172.1867,11172.0
2017-07-26 11:10:00,193.85,194.12,193.85,194.08,11193.0,172.1511,172.3909,172.1511,172.3554,11193.0
2017-07-26 11:15:00,194.09,194.25,194.09,194.14,9030.0,172.3643,172.5064,172.3643,172.4087,9030.0
2017-07-26 11:20:00,194.23,194.24,194.05,194.09,15432.0,172.4886,172.4975,172.3287,172.3643,15432.0
2017-07-26 11:25:00,194.2,194.2,194.04,194.14,8105.0,172.462,172.462,172.3199,172.4087,8105.0
2017-07-26 11:30:00,194.16,194.16,194.05,194.11,8426.0,172.4264,172.4264,172.3287,172.382,8426.0
2017-07-26 11:35:00,194.14,194.14,194.0,194.02,5602.0,172.4087,172.4087,172.2843,172.3021,5602.0
2017-07-26 11:40:00,194.06,194.09,193.87,193.9,5900.0,172.3376,172.3643,172.1689,172.1955,5900.0
2017-07-26 11:45:00,193.92,193.96,193.67,193.7,7587.0,172.2133,172.2488,171.9913,172.0179,7587.0
2017-07-26 11:50:00,193.74,193.92,193.74,193.92,8450.0,172.0535,172.2133,172.0535,172.2133,8450.0
2017-07-26 11:55:00,193.91,193.99,193.78,193.78,6127.0,172.2044,172.2755,172.089,172.089,6127.0
2017-07-26 12:00:00,193.84,193.86,193.78,193.81,5875.0,172.1423,172.16,172.089,172.1156,5875.0
2017-07-26 12:05:00,193.83,194.06,193.8,193.96,13237.0,172.1334,172.3376,172.1067,172.2488,13237.0
2017-07-26 12:10:00,193.99,194.04,193.79,193.91,12231.0,172.2755,172.3199,172.0979,172.2044,12231.0
2017-07-26 12:15:00,193.95,193.96,193.75,193.75,14314.0,172.2399,172.2488,172.0623,172.0623,14314.0
2017-07-26 12:20:00,193.84,193.86,193.66,193.75,6534.0,172.1423,172.16,171.9824,172.0623,6534.0
2017-07-26 12:25:00,193.71,193.76,193.7,193.73,4336.0,172.0268,172.0712,172.0179,172.0446,4336.0
2017-07-26 12:30:00,193.74,193.76,193.68,193.73,5334.0,172.0535,172.0712,172.0002,172.0446,5334.0
2017-07-26 12:35:00,193.73,193.86,193.65,193.8,37895.0,172.0446,172.16,171.9735,172.1067,37895.0
2017-07-26 12:40:00,193.76,193.84,193.74,193.83,11176.0,172.0712,172.1423,172.0535,172.1334,11176.0
2017-07-26 12:45:00,193.81,193.83,193.75,193.75,8235.0,172.1156,172.1334,172.0623,172.0623,8235.0
2017-07-26 12:50:00,193.74,193.82,193.74,193.82,2843.0,172.0535,172.1245,172.0535,172.1245,2843.0
2017-07-26 12:55:00,193.81,193.84,193.72,193.75,8916.0,172.1156,172.1423,172.0357,172.0623,8916.0
2017-07-26 13:00:00,193.76,193.95,193.76,193.94,10246.0,172.0712,172.2399,172.0712,172.2311,10246.0
2017-07-26 13:05:00,193.94,193.95,193.84,193.9,6712.0,172.2311,172.2399,172.1423,172.1955,6712.0
2017-07-26 13:10:00,193.88,193.93,193.86,193.92,6995.0,172.1778,172.2222,172.16,172.2133,6995.0
2017-07-26 13:15:00,193.9,193.92,193.88,193.91,3087.0,172.1955,172.2133,172.1778,172.2044,3087.0
2017-07-26 13:20:00,193.95,193.95,193.85,193.85,7439.0,172.2399,172.2399,172.1511,172.1511,7439.0
2017-07-26 13:25:00,193.89,193.94,193.85,193.92,5474.0,172.1867,172.2311,172.1511,172.2133,5474.0
2017-07-26 13:30:00,193.89,193.95,193.87,193.92,5017.0,172.1867,172.2399,172.1689,172.2133,5017.0
2017-07-26 13:35:00,193.89,194.06,193.87,194.03,11923.0,172.1867,172.3376,172.1689,172.311,11923.0
2017-07-26 13:40:00,194.04,194.06,193.96,193.98,13252.0,172.3199,172.3376,172.2488,172.2666,13252.0
2017-07-26 13:45:00,193.96,194.04,193.89,193.89,7588.0,172.2488,172.3199,172.1867,172.1867,7588.0
2017-07-26 13:50:00,193.95,193.95,193.69,193.69,5262.0,172.2399,172.2399,172.009,172.009,5262.0
2017-07-26 13:55:00,193.69,193.86,193.65,193.86,6917.0,172.009,172.16,171.9735,172.16,6917.0
2017-07-26 14:00:00,193.76,193.96,193.65,193.94,12034.0,172.0712,172.2488,171.9735,172.2311,12034.0
2017-07-26 14:05:00,194.0,194.05,193.82,194.0,14429.0,172.2843,172.3287,172.1245,172.2843,14429.0
2017-07-26 14:10:00,193.97,194.04,193.89,194.0,11109.0,172.2577,172.3199,172.1867,172.2843,11109.0
2017-07-26 14:15:00,194.0,194.07,193.9,193.94,24710.0,172.2843,172.3465,172.1955,172.2311,24710.0
2017-07-26 14:20:00,193.94,194.0,193.86,193.87,3800.0,172.2311,172.2843,172.16,172.1689,3800.0
2017-07-26 14:25:00,193.87,194.04,193.87,193.94,13040.0,172.1689,172.3199,172.1689,172.2311,13040.0
2017-07-26 14:30:00,193.99,194.06,193.83,193.88,6402.0,172.2755,172.3376,172.1334,172.1778,6402.0
2017-07-26 14:35:00,193.92,193.94,193.84,193.84,8806.0,172.2133,172.2311,172.1423,172.1423,8806.0
2017-07-26 14:40:00,193.83,193.87,193.8,193.83,4689.0,172.1334,172.1689,172.1067,172.1334,4689.0
2017-07-26 14:45:00,193.85,193.86,193.58,193.58,9078.0,172.1511,172.16,171.9114,171.9114,9078.0
2017-07-26 14:50:00,193.62,193.64,193.47,193.54,7685.0,171.9469,171.9646,171.8137,171.8758,7685.0
2017-07-26 14:55:00,193.54,193.56,193.4,193.43,10653.0,171.8758,171.8936,171.7515,171.7782,10653.0
2017-07-26 15:00:00,193.4,193.49,193.36,193.37,11826.0,171.7515,171.8314,171.716,171.7249,11826.0
2017-07-26 15:05:00,193.42,193.56,193.41,193.52,13833.0,171.7693,171.8936,171.7604,171.8581,13833.0
2017-07-26 15:10:00,193.47,193.49,193.39,193.44,11001.0,171.8137,171.8314,171.7426,171.787,11001.0
2017-07-26 15:15:00,193.46,193.51,193.39,193.44,11213.0,171.8048,171.8492,171.7426,171.787,11213.0
2017-07-26 15:20:00,193.49,193.53,193.36,193.52,12932.0,171.8314,171.867,171.716,171.8581,12932.0
2017-07-26 15:25:00,193.53,193.54,193.33,193.4,13794.0,171.867,171.8758,171.6893,171.7515,13794.0
2017-07-26 15:30:00,193.43,193.49,193.32,193.45,18697.0,171.7782,171.8314,171.6805,171.7959,18697.0
2017-07-26 15:35:00,193.45,193.49,193.25,193.33,13320.0,171.7959,171.8314,171.6183,171.6893,13320.0
2017-07-26 15:40:00,193.39,193.5,193.31,193.46,21302.0,171.7426,171.8403,171.6716,171.8048,21302.0
2017-07-26 15:45:00,193.46,193.5,193.31,193.41,25433.0,171.8048,171.8403,171.6716,171.7604,25433.0
2017-07-26 15:50:00,193.43,193.53,193.39,193.45,31219.0,171.7782,171.867,171.7426,171.7959,31219.0
2017-07-26 15:55:00,193.48,193.55,193.07,193.25,168948.0,171.8226,171.8847,171.4584,171.6183,168948.0
2017-07-27 09:30:00,194.29,195.76,194.24,195.21,23017.0,172.5419,173.8473,172.4975,173.3589,23017.0
2017-07-27 09:35:00,195.34,195.43,194.72,194.96,11155.0,173.4744,173.5543,172.9238,173.1369,11155.0
2017-07-27 09:40:00,194.8,195.14,194.8,194.86,12823.0,172.9948,173.2967,172.9948,173.0481,12823.0
2017-07-27 09:45:00,194.89,195.19,194.72,194.76,11145.0,173.0747,173.3411,172.9238,172.9593,11145.0
2017-07-27 09:50:00,194.75,194.99,194.62,194.98,10779.0,172.9504,173.1635,172.8349,173.1546,10779.0
2017-07-27 09:55:00,194.98,195.05,194.67,194.68,6081.0,173.1546,173.2168,172.8793,172.8882,6081.0
2017-07-27 10:00:00,194.71,194.96,194.63,194.96,12115.0,172.9149,173.1369,172.8438,173.1369,12115.0
2017-07-27 10:05:00,194.88,195.04,194.66,194.67,12791.0,173.0658,173.2079,172.8705,172.8793,12791.0
2017-07-27 10:10:00,194.67,195.08,194.67,195.07,34600.0,172.8793,173.2435,172.8793,173.2346,34600.0
2017-07-27 10:15:00,195.01,195.22,194.89,194.91,8000.0,173.1813,173.3678,173.0747,173.0925,8000.0
2017-07-27 10:20:00,194.9,195.18,194.89,194.89,14034.0,173.0836,173.3323,173.0747,173.0747,14034.0
2017-07-27 10:25:00,194.92,195.09,194.89,195.07,9872.0,173.1014,173.2523,173.0747,173.2346,9872.0
2017-07-27 10:30:00,195.08,195.09,194.91,195.05,3287.0,173.2435,173.2523,173.0925,173.2168,3287.0
2017-07-27 10:35:00,194.97,195.04,194.84,194.96,5500.0,173.1458,173.2079,173.0303,173.1369,5500.0
2017-07-27 10:40:00,194.93,195.32,194.93,195.14,14617.0,173.1102,173.4566,173.1102,173.2967,14617.0
2017-07-27 10:45:00,195.13,195.13,194.82,195.02,8578.0,173.2879,173.2879,173.0126,173.1902,8578.0
2017-07-27 10:50:00,194.98,195.09,194.88,194.89,10060.0,173.1546,173.2523,173.0658,173.0747,10060.0
2017-07-27 10:55:00,194.91,194.94,194.57,194.63,7331.0,173.0925,173.1191,172.7905,172.8438,7331.0
2017-07-27 11:00:00,194.62,194.63,194.33,194.33,5901.0,172.8349,172.8438,172.5774,172.5774,5901.0
2017-07-27 11:05:00,194.36,194.48,194.36,194.37,2440.0,172.604,172.7106,172.604,172.6129,2440.0
2017-07-27 11:10:00,194.37,194.51,194.07,194.26,11411.0,172.6129,172.7373,172.3465,172.5152,11411.0
2017-07-27 11:15:00,194.18,194.33,194.15,194.26,9083.0,172.4442,172.5774,172.4176,172.5152,9083.0
2017-07-27 11:20:00,194.25,194.48,194.25,194.37,4330.0,172.5064,172.7106,172.5064,172.6129,4330.0
2017-07-27 11:25:00,194.37,194.39,194.15,194.15,6121.0,172.6129,172.6307,172.4176,172.4176,6121.0
2017-07-27 11:30:00,194.12,194.12,193.85,193.93,9968.0,172.3909,172.3909,172.1511,172.2222,9968.0
2017-07-27 11:35:00,193.9,194.22,193.86,193.86,13911.0,172.1955,172.4797,172.16,172.16,13911.0
2017-07-27 11:40:00,193.89,194.03,193.82,194.02,6113.0,172.1867,172.311,172.1245,172.3021,6113.0
2017-07-27 11:45:00,194.03,194.25,193.94,194.25,9014.0,172.311,172.5064,172.2311,172.5064,9014.0
2017-07-27 11:50:00,194.17,194.59,194.17,194.27,4900.0,172.4353,172.8083,172.4353,172.5241,4900.0
2017-07-27 11:55:00,194.26,194.33,194.14,194.32,2999.0,172.5152,172.5774,172.4087,172.5685,2999.0
2017-07-27 12:00:00,194.28,194.64,194.28,194.45,27201.0,172.533,172.8527,172.533,172.684,27201.0
2017-07-27 12:05:00,194.4,194.47,194.2,194.47,12814.0,172.6396,172.7017,172.462,172.7017,12814.0
2017-07-27 12:10:00,194.48,194.64,194.44,194.53,10660.0,172.7106,172.8527,172.6751,172.755,10660.0
2017-07-27 12:15:00,194.5,194.62,194.5,194.55,2100.0,172.7284,172.8349,172.7284,172.7728,2100.0
2017-07-27 12:20:00,194.55,194.59,194.48,194.48,3920.0,172.7728,172.8083,172.7106,172.7106,3920.0
2017-07-27 12:25:00,194.46,194.59,194.46,194.51,7602.0,172.6929,172.8083,172.6929,172.7373,7602.0
2017-07-27 12:30:00,194.47,194.59,194.36,194.36,24300.0,172.7017,172.8083,172.604,172.604,24300.0
2017-07-27 12:35:00,194.35,194.35,194.09,194.09,5414.0,172.5952,172.5952,172.3643,172.3643,5414.0
2017-07-27 12:40:00,194.08,194.18,194.05,194.18,5980.0,172.3554,172.4442,172.3287,172.4442,5980.0
2017-07-27 12:45:00,194.16,194.19,193.88,194.03,14826.0,172.4264,172.4531,172.1778,172.311,14826.0
2017-07-27 12:50:00,194.07,194.19,193.94,194.19,17536.0,172.3465,172.4531,172.2311,172.4531,17536.0
2017-07-27 12:55:00,194.18,194.29,194.1,194.25,22541.0,172.4442,172.5419,172.3732,172.5064,22541.0
2017-07-27 13:00:00,194.25,194.38,194.16,194.3,6818.0,172.5064,172.6218,172.4264,172.5508,6818.0
2017-07-27 13:05:00,194.25,194.29,194.11,194.23,9401.0,172.5064,172.5419,172.382,172.4886,9401.0
2017-07-27 13:10:00,194.21,194.36,194.19,194.25,7009.0,172.4708,172.604,172.4531,172.5064,7009.0
2017-07-27 13:15:00,194.16,194.27,194.08,194.17,11762.0,172.4264,172.5241,172.3554,172.4353,11762.0
2017-07-27 13:20:00,194.16,194.24,193.63,193.63,13243.0,172.4264,172.4975,171.9558,171.9558,13243.0
2017-07-27 13:25:00,193.69,193.79,193.53,193.74,8332.0,172.009,172.0979,171.867,172.0535,8332.0
2017-07-27 13:30:00,193.64,193.65,193.36,193.36,6358.0,171.9646,171.9735,171.716,171.716,6358.0
2017-07-27 13:35:00,193.32,193.4,193.02,193.21,10010.0,171.6805,171.7515,171.414,171.5828,10010.0
2017-07-27 13:40:00,193.18,193.58,193.18,193.47,7675.0,171.5561,171.9114,171.5561,171.8137,7675.0
2017-07-27 13:45:00,193.51,193.57,193.31,193.34,5003.0,171.8492,171.9025,171.6716,171.6982,5003.0
2017-07-27 13:50:00,193.41,193.53,193.29,193.53,4782.0,171.7604,171.867,171.6538,171.867,4782.0
2017-07-27 13:55:00,193.53,193.76,193.53,193.67,8678.0,171.867,172.0712,171.867,171.9913,8678.0
2017-07-27 14:00:00,193.6,193.98,193.6,193.98,17196.0,171.9291,172.2666,171.9291,172.2666,17196.0
2017-07-27 14:05:00,193.97,194.23,193.89,194.22,23230.0,172.2577,172.4886,172.1867,172.4797,23230.0
2017-07-27 14:10:00,194.32,194.32,194.04,194.06,7873.0,172.5685,172.5685,172.3199,172.3376,7873.0
2017-07-27 14:15:00,194.14,194.32,194.09,194.18,4310.0,172.4087,172.5685,172.3643,172.4442,4310.0
2017-07-27 14:20:00,194.18,194.26,194.08,194.14,4900.0,172.4442,172.5152,172.3554,172.4087,4900.0
2017-07-27 14:25:00,194.08,194.28,194.0,194.12,4928.0,172.3554,172.533,172.2843,172.3909,4928.0
2017-07-27 14:30:00,194.32,194.32,194.0,194.0,3880.0,172.5685,172.5685,172.2843,172.2843,3880.0
2017-07-27 14:35:00,194.04,194.31,194.04,194.24,5926.0,172.3199,172.5596,172.3199,172.4975,5926.0
2017-07-27 14:40:00,194.21,194.3,194.04,194.06,3401.0,172.4708,172.5508,172.3199,172.3376,3401.0
2017-07-27 14:45:00,194.05,194.13,194.01,194.01,3779.0,172.3287,172.3998,172.2932,172.2932,3779.0
2017-07-27 14:50:00,193.99,194.03,193.72,193.8,125951.0,172.2755,172.311,172.0357,172.1067,125951.0
2017-07-27 14:55:00,193.74,193.88,193.62,193.8,6697.0,172.0535,172.1778,171.9469,172.1067,6697.0
2017-07-27 15:00:00,193.81,194.31,193.8,194.25,14652.0,172.1156,172.5596,172.1067,172.5064,14652.0
2017-07-27 15:05:00,194.3,194.32,194.15,194.29,11280.0,172.5508,172.5685,172.4176,172.5419,11280.0
2017-07-27 15:10:00,194.23,194.33,194.18,194.3,14439.0,172.4886,172.5774,172.4442,172.5508,14439.0
2017-07-27 15:15:00,194.28,194.31,193.94,194.0,15629.0,172.533,172.5596,172.2311,172.2843,15629.0
2017-07-27 15:20:00,193.95,194.31,193.93,194.08,15251.0,172.2399,172.5596,172.2222,172.3554,15251.0
2017-07-27 15:25:00,194.09,194.22,194.07,194.08,9592.0,172.3643,172.4797,172.3465,172.3554,9592.0
2017-07-27 15:30:00,194.09,194.29,194.08,194.23,12773.0,172.3643,172.5419,172.3554,172.4886,12773.0
2017-07-27 15:35:00,194.18,194.56,194.18,194.55,11223.0,172.4442,172.7817,172.4442,172.7728,11223.0
2017-07-27 15:40:00,194.57,194.6,194.36,194.52,17869.0,172.7905,172.8172,172.604,172.7461,17869.0
2017-07-27 15:45:00,194.52,194.56,194.39,194.44,38528.0,172.7461,172.7817,172.6307,172.6751,38528.0
2017-07-27 15:50:00,194.45,194.54,194.41,194.53,31595.0,172.684,172.7639,172.6485,172.755,31595.0
2017-07-27 15:55:00,194.53,194.62,194.31,194.48,133115.0,172.755,172.8349,172.5596,172.7106,133115.0
2017-07-28 09:30:00,194.78,195.57,194.62,195.34,16156.0,172.977,173.6786,172.8349,173.4744,16156.0
2017-07-28 09:35:00,195.23,195.55,195.09,195.09,8258.0,173.3767,173.6608,173.2523,173.2523,8258.0
2017-07-28 09:40:00,195.2,195.89,195.2,195.89,6567.0,173.35,173.9628,173.35,173.9628,6567.0
2017-07-28 09:45:00,195.77,195.83,195.59,195.59,5913.0,173.8562,173.9095,173.6964,173.6964,5913.0
2017-07-28 09:50:00,195.44,195.69,195.39,195.39,7148.0,173.5632,173.7852,173.5188,173.5188,7148.0
2017-07-28 09:55:00,195.43,195.46,195.29,195.29,3000.0,173.5543,173.5809,173.4299,173.4299,3000.0
2017-07-28 10:00:00,195.21,195.37,194.87,195.0,14738.0,173.3589,173.501,173.057,173.1724,14738.0
2017-07-28 10:05:00,195.02,195.12,194.89,195.02,8763.0,173.1902,173.279,173.0747,173.1902,8763.0
2017-07-28 10:10:00,195.06,195.14,194.89,195.06,6260.0,173.2257,173.2967,173.0747,173.2257,6260.0
2017-07-28 10:15:00,195.06,195.12,194.91,195.01,4200.0,173.2257,173.279,173.0925,173.1813,4200.0
2017-07-28 10:20:00,195.03,195.03,194.58,194.71,15302.0,173.1991,173.1991,172.7994,172.9149,15302.0
2017-07-28 10:25:00,194.73,194.82,194.3,194.58,9453.0,172.9326,173.0126,172.5508,172.7994,9453.0
2017-07-28 10:30:00,194.5,194.71,194.3,194.67,6977.0,172.7284,172.9149,172.5508,172.8793,6977.0
2017-07-28 10:35:00,194.53,195.1,194.26,195.0,6920.0,172.755,173.2612,172.5152,173.1724,6920.0
2017-07-28 10:40:00,195.08,195.11,194.55,194.95,16168.0,173.2435,173.2701,172.7728,173.128,16168.0
2017-07-28 10:45:00,194.97,195.5,194.72,195.27,18732.0,173.1458,173.6164,172.9238,173.4122,18732.0
2017-07-28 10:50:00,195.25,195.37,195.2,195.29,9921.0,173.3944,173.501,173.35,173.4299,9921.0
2017-07-28 10:55:00,195.25,195.29,194.98,195.05,6846.0,173.3944,173.4299,173.1546,173.2168,6846.0
2017-07-28 11:00:00,195.09,195.09,194.85,195.01,8600.0,173.2523,173.2523,173.0392,173.1813,8600.0
2017-07-28 11:05:00,195.05,195.2,194.95,195.11,16972.0,173.2168,173.35,173.128,173.2701,16972.0
2017-07-28 11:10:00,195.19,195.34,195.14,195.16,14046.0,173.3411,173.4744,173.2967,173.3145,14046.0
2017-07-28 11:15:00,195.21,195.26,195.14,195.15,5546.0,173.3589,173.4033,173.2967,173.3056,5546.0
2017-07-28 11:20:00,195.19,195.31,195.16,195.24,9801.0,173.3411,173.4477,173.3145,173.3855,9801.0
2017-07-28 11:25:00,195.23,195.33,195.2,195.2,7443.0,173.3767,173.4655,173.35,173.35,7443.0
2017-07-28 11:30:00,195.17,195.22,194.96,194.96,4601.0,173.3234,173.3678,173.1369,173.1369,4601.0
2017-07-28 11:35:00,195.02,195.05,194.86,194.86,6040.0,173.1902,173.2168,173.0481,173.0481,6040.0
2017-07-28 11:40:00,194.81,194.98,194.81,194.98,1700.0,173.0037,173.1546,173.0037,173.1546,1700.0
2017-07-28 11:45:00,194.96,195.03,194.8,194.82,7271.0,173.1369,173.1991,172.9948,173.0126,7271.0
2017-07-28 11:50:00,194.87,194.87,194.66,194.86,2200.0,173.057,173.057,172.8705,173.0481,2200.0
2017-07-28 11:55:00,194.92,194.92,194.56,194.63,8266.0,173.1014,173.1014,172.7817,172.8438,8266.0
2017-07-28 12:00:00,194.7,194.82,194.54,194.65,4000.0,172.906,173.0126,172.7639,172.8616,4000.0
2017-07-28 12:05:00,194.7,194.77,194.6,194.6,5152.0,172.906,172.9682,172.8172,172.8172,5152.0
2017-07-28 12:10:00,194.58,194.59,194.45,194.48,1900.0,172.7994,172.8083,172.684,172.7106,1900.0
2017-07-28 12:15:00,194.49,194.49,194.11,194.12,6299.0,172.7195,172.7195,172.382,172.3909,6299.0
2017-07-28 12:20:00,194.14,194.24,194.12,194.23,4603.0,172.4087,172.4975,172.3909,172.4886,4603.0
2017-07-28 12:25:00,194.24,194.29,194.22,194.23,3250.0,172.4975,172.5419,172.4797,172.4886,3250.0
2017-07-28 12:30:00,194.22,194.37,194.22,194.28,5200.0,172.4797,172.6129,172.4797,172.533,5200.0
2017-07-28 12:35:00,194.23,194.31,194.13,194.17,3373.0,172.4886,172.5596,172.3998,172.4353,3373.0
2017-07-28 12:40:00,194.19,194.23,194.12,194.19,1500.0,172.4531,172.4886,172.3909,172.4531,1500.0
2017-07-28 12:45:00,194.15,194.34,194.15,194.26,4505.0,172.4176,172.5863,172.4176,172.5152,4505.0
2017-07-28 12:50:00,194.26,194.38,194.23,194.38,2527.0,172.5152,172.6218,172.4886,172.6218,2527.0
2017-07-28 12:55:00,194.4,194.65,194.38,194.65,2529.0,172.6396,172.8616,172.6218,172.8616,2529.0
2017-07-28 13:00:00,194.62,194.64,194.27,194.35,5573.0,172.8349,172.8527,172.5241,172.5952,5573.0
2017-07-28 13:05:00,194.35,194.41,194.26,194.33,4957.0,172.5952,172.6485,172.5152,172.5774,4957.0
2017-07-28 13:10:00,194.28,194.38,194.25,194.38,1308.0,172.533,172.6218,172.5064,172.6218,1308.0
2017-07-28 13:15:00,194.38,194.52,194.34,194.52,4550.0,172.6218,172.7461,172.5863,172.7461,4550.0
2017-07-28 13:20:00,194.5,194.5,194.32,194.36,3500.0,172.7284,172.7284,172.5685,172.604,3500.0
2017-07-28 13:25:00,194.33,194.33,194.25,194.25,2814.0,172.5774,172.5774,172.5064,172.5064,2814.0
2017-07-28 13:30:00,194.27,194.32,194.26,194.28,2230.0,172.5241,172.5685,172.5152,172.533,2230.0
2017-07-28 13:35:00,194.24,194.33,194.24,194.3,1400.0,172.4975,172.5774,172.4975,172.5508,1400.0
2017-07-28 13:40:00,194.31,194.39,194.29,194.39,4504.0,172.5596,172.6307,172.5419,172.6307,4504.0
2017-07-28 13:45:00,194.39,194.45,194.34,194.45,3229.0,172.6307,172.684,172.5863,172.684,3229.0
2017-07-28 13:50:00,194.48,194.48,194.3,194.38,3838.0,172.7106,172.7106,172.5508,172.6218,3838.0
2017-07-28 13:55:00,194.38,194.4,194.31,194.4,2818.0,172.6218,172.6396,172.5596,172.6396,2818.0
2017-07-28 14:00:00,194.36,194.38,194.27,194.27,4646.0,172.604,172.6218,172.5241,172.5241,4646.0
2017-07-28 14:05:00,194.26,194.28,194.21,194.21,5501.0,172.5152,172.533,172.4708,172.4708,5501.0
2017-07-28 14:10:00,194.19,194.21,194.13,194.14,3000.0,172.4531,172.4708,172.3998,172.4087,3000.0
2017-07-28 14:15:00,194.2,194.23,194.13,194.23,1623.0,172.462,172.4886,172.3998,172.4886,1623.0
2017-07-28 14:20:00,194.2,194.28,194.15,194.28,5600.0,172.462,172.533,172.4176,172.533,5600.0
2017-07-28 14:25:00,194.29,194.33,194.24,194.32,2329.0,172.5419,172.5774,172.4975,172.5685,2329.0
2017-07-28 14:30:00,194.34,194.39,194.33,194.34,1500.0,172.5863,172.6307,172.5774,172.5863,1500.0
2017-07-28 14:35:00,194.33,194.36,194.29,194.36,4656.0,172.5774,172.604,172.5419,172.604,4656.0
2017-07-28 14:40:00,194.33,194.45,194.33,194.43,4393.0,172.5774,172.684,172.5774,172.6662,4393.0
2017-07-28 14:45:00,194.44,194.58,194.42,194.57,3463.0,172.6751,172.7994,172.6573,172.7905,3463.0
2017-07-28 14:50:00,194.56,194.62,194.49,194.62,3324.0,172.7817,172.8349,172.7195,172.8349,3324.0
2017-07-28 14:55:00,194.62,194.72,194.61,194.72,4808.0,172.8349,172.9238,172.8261,172.9238,4808.0
2017-07-28 15:00:00,194.75,194.75,194.53,194.58,6670.0,172.9504,172.9504,172.755,172.7994,6670.0
2017-07-28 15:05:00,194.6,194.65,194.29,194.37,9767.0,172.8172,172.8616,172.5419,172.6129,9767.0
2017-07-28 15:10:00,194.38,194.51,194.35,194.5,4200.0,172.6218,172.7373,172.5952,172.7284,4200.0
2017-07-28 15:15:00,194.47,194.54,194.35,194.38,8964.0,172.7017,172.7639,172.5952,172.6218,8964.0
2017-07-28 15:20:00,194.37,194.4,194.34,194.37,6401.0,172.6129,172.6396,172.5863,172.6129,6401.0
2017-07-28 15:25:00,194.37,194.37,194.14,194.15,9224.0,172.6129,172.6129,172.4087,172.4176,9224.0
2017-07-28 15:30:00,194.13,194.33,194.11,194.3,8667.0,172.3998,172.5774,172.382,172.5508,8667.0
2017-07-28 15:35:00,194.3,194.48,194.28,194.41,14505.0,172.5508,172.7106,172.533,172.6485,14505.0
2017-07-28 15:40:00,194.43,194.75,194.43,194.75,18050.0,172.6662,172.9504,172.6662,172.9504,18050.0
2017-07-28 15:45:00,194.76,194.79,194.58,194.61,23246.0,172.9593,172.9859,172.7994,172.8261,23246.0
2017-07-28 15:50:00,194.59,194.63,194.52,194.56,38857.0,172.8083,172.8438,172.7461,172.7817,38857.0
2017-07-28 15:55:00,194.57,194.69,194.55,194.57,54210.0,172.7905,172.8971,172.7728,172.7905,54210.0
2017-07-31 09:30:00,194.4,194.8,194.13,194.63,12939.0,172.6396,172.9948,172.3998,172.8438,12939.0
2017-07-31 09:35:00,194.61,194.61,194.34,194.41,5000.0,172.8261,172.8261,172.5863,172.6485,5000.0
2017-07-31 09:40:00,194.5,194.57,194.32,194.32,4331.0,172.7284,172.7905,172.5685,172.5685,4331.0
2017-07-31 09:45:00,194.27,194.46,194.23,194.42,5478.0,172.5241,172.6929,172.4886,172.6573,5478.0
2017-07-31 09:50:00,194.42,194.49,194.36,194.42,13691.0,172.6573,172.7195,172.604,172.6573,13691.0
2017-07-31 09:55:00,194.43,194.43,194.06,194.12,6723.0,172.6662,172.6662,172.3376,172.3909,6723.0
2017-07-31 10:00:00,194.13,194.18,193.95,193.95,2677.0,172.3998,172.4442,172.2399,172.2399,2677.0
2017-07-31 10:05:00,194.03,194.27,194.03,194.12,7980.0,172.311,172.5241,172.311,172.3909,7980.0
2017-07-31 10:10:00,194.12,194.17,193.76,194.17,6042.0,172.3909,172.4353,172.0712,172.4353,6042.0
2017-07-31 10:15:00,194.2,194.4,194.15,194.4,3522.0,172.462,172.6396,172.4176,172.6396,3522.0
2017-07-31 10:20:00,194.41,194.47,194.02,194.06,18541.0,172.6485,172.7017,172.3021,172.3376,18541.0
2017-07-31 10:25:00,194.12,194.12,193.69,193.69,4538.0,172.3909,172.3909,172.009,172.009,4538.0
2017-07-31 10:30:00,193.69,193.77,193.64,193.67,4600.0,172.009,172.0801,171.9646,171.9913,4600.0
2017-07-31 10:35:00,193.64,193.69,193.44,193.69,2813.0,171.9646,172.009,171.787,172.009,2813.0
2017-07-31 10:40:00,193.67,193.9,193.67,193.83,3700.0,171.9913,172.1955,171.9913,172.1334,3700.0
2017-07-31 10:45:00,193.83,193.85,193.69,193.85,2649.0,172.1334,172.1511,172.009,172.1511,2649.0
2017-07-31 10:50:00,193.81,193.82,193.62,193.77,2200.0,172.1156,172.1245,171.9469,172.0801,2200.0
2017-07-31 10:55:00,193.8,193.99,193.75,193.89,1500.0,172.1067,172.2755,172.0623,172.1867,1500.0
2017-07-31 11:00:00,194.0,194.04,193.64,193.64,6048.0,172.2843,172.3199,171.9646,171.9646,6048.0
2017-07-31 11:05:00,193.67,193.94,193.66,193.9,8220.0,171.9913,172.2311,171.9824,172.1955,8220.0
2017-07-31 11:10:00,193.9,194.04,193.85,193.92,9865.0,172.1955,172.3199,172.1511,172.2133,9865.0
2017-07-31 11:15:00,193.92,194.03,193.9,193.95,5596.0,172.2133,172.311,172.1955,172.2399,5596.0
2017-07-31 11:20:00,194.02,194.19,193.93,193.98,8115.0,172.3021,172.4531,172.2222,172.2666,8115.0
2017-07-31 11:25:00,194.0,194.0,193.85,193.85,6503.0,172.2843,172.2843,172.1511,172.1511,6503.0
2017-07-31 11:30:00,193.8,193.95,193.75,193.75,2900.0,172.1067,172.2399,172.0623,172.0623,2900.0
2017-07-31 11:35:00,193.76,193.91,193.75,193.8,3520.0,172.0712,172.2044,172.0623,172.1067,3520.0
2017-07-31 11:40:00,193.83,194.01,193.83,194.01,3000.0,172.1334,172.2932,172.1334,172.2932,3000.0
2017-07-31 11:45:00,194.0,194.0,193.57,193.61,13307.0,172.2843,172.2843,171.9025,171.938,13307.0
2017-07-31 11:50:00,193.59,193.79,193.59,193.68,7213.0,171.9202,172.0979,171.9202,172.0002,7213.0
2017-07-31 11:55:00,193.71,193.72,193.35,193.35,12262.0,172.0268,172.0357,171.7071,171.7071,12262.0
2017-07-31 12:00:00,193.35,193.46,193.09,193.11,7352.0,171.7071,171.8048,171.4762,171.494,7352.0
2017-07-31 12:05:00,193.09,193.29,193.09,193.29,4950.0,171.4762,171.6538,171.4762,171.6538,4950.0
2017-07-31 12:10:00,193.33,193.48,193.29,193.48,2321.0,171.6893,171.8226,171.6538,171.8226,2321.0
2017-07-31 12:15:00,193.55,193.71,193.49,193.68,3976.0,171.8847,172.0268,171.8314,172.0002,3976.0
2017-07-31 12:20:00,193.56,193.69,193.56,193.67,972.0,171.8936,172.009,171.8936,171.9913,972.0
2017-07-31 12:25:00,193.67,193.71,193.63,193.69,2821.0,171.9913,172.0268,171.9558,172.009,2821.0
2017-07-31 12:30:00,193.67,193.71,193.67,193.71,2100.0,171.9913,172.0268,171.9913,172.0268,2100.0
2017-07-31 12:35:00,193.71,193.85,193.67,193.79,3870.0,172.0268,172.1511,171.9913,172.0979,3870.0
2017-07-31 12:40:00,193.84,193.95,193.78,193.91,5812.0,172.1423,172.2399,172.089,172.2044,5812.0
2017-07-31 12:45:00,193.92,193.94,193.78,193.88,3920.0,172.2133,172.2311,172.089,172.1778,3920.0
2017-07-31 12:50:00,193.91,193.91,193.69,193.74,3100.0,172.2044,172.2044,172.009,172.0535,3100.0
2017-07-31 12:55:00,193.8,193.81,193.59,193.59,2500.0,172.1067,172.1156,171.9202,171.9202,2500.0
2017-07-31 13:00:00,193.67,193.68,193.5,193.5,3095.0,171.9913,172.0002,171.8403,171.8403,3095.0
2017-07-31 13:05:00,193.5,193.74,193.49,193.73,2600.0,171.8403,172.0535,171.8314,172.0446,2600.0
2017-07-31 13:10:00,193.73,193.73,193.55,193.56,3167.0,172.0446,172.0446,171.8847,171.8936,3167.0
2017-07-31 13:15:00,193.57,193.68,193.56,193.64,2949.0,171.9025,172.0002,171.8936,171.9646,2949.0
2017-07-31 13:20:00,193.67,193.67,193.61,193.62,1400.0,171.9913,171.9913,171.938,171.9469,1400.0
2017-07-31 13:25:00,193.62,193.71,193.57,193.57,3487.0,171.9469,172.0268,171.9025,171.9025,3487.0
2017-07-31 13:30:00,193.57,193.68,193.57,193.66,2200.0,171.9025,172.0002,171.9025,171.9824,2200.0
2017-07-31 13:35:00,193.65,193.73,193.57,193.57,2500.0,171.9735,172.0446,171.9025,171.9025,2500.0
2017-07-31 13:40:00,193.57,193.64,193.55,193.61,3701.0,171.9025,171.9646,171.8847,171.938,3701.0
2017-07-31 13:45:00,193.58,193.75,193.58,193.66,1837.0,171.9114,172.0623,171.9114,171.9824,1837.0
2017-07-31 13:50:00,193.66,193.78,193.66,193.75,1999.0,171.9824,172.089,171.9824,172.0623,1999.0
2017-07-31 13:55:00,193.74,193.78,193.7,193.75,3278.0,172.0535,172.089,172.0179,172.0623,3278.0
2017-07-31 14:00:00,193.68,193.76,193.63,193.7,2648.0,172.0002,172.0712,171.9558,172.0179,2648.0
2017-07-31 14:05:00,193.73,193.73,193.6,193.69,5181.0,172.0446,172.0446,171.9291,172.009,5181.0
2017-07-31 14:10:00,193.64,193.78,193.61,193.73,2800.0,171.9646,172.089,171.938,172.0446,2800.0
2017-07-31 14:15:00,193.74,193.82,193.7,193.75,8436.0,172.0535,172.1245,172.0179,172.0623,8436.0
2017-07-31 14:20:00,193.73,193.79,193.59,193.61,2052.0,172.0446,172.0979,171.9202,171.938,2052.0
2017-07-31 14:25:00,193.62,193.64,193.54,193.54,3302.0,171.9469,171.9646,171.8758,171.8758,3302.0
2017-07-31 14:30:00,193.56,193.66,193.55,193.55,3194.0,171.8936,171.9824,171.8847,171.8847,3194.0
2017-07-31 14:35:00,193.54,193.59,193.44,193.59,3620.0,171.8758,171.9202,171.787,171.9202,3620.0
2017-07-31 14:40:00,193.55,193.6,193.51,193.57,3850.0,171.8847,171.9291,171.8492,171.9025,3850.0
2017-07-31 14:45:00,193.5,193.6,193.5,193.6,1905.0,171.8403,171.9291,171.8403,171.9291,1905.0
2017-07-31 14:50:00,193.63,193.71,193.59,193.62,4913.0,171.9558,172.0268,171.9202,171.9469,4913.0
2017-07-31 14:55:00,193.7,193.78,193.63,193.63,5499.0,172.0179,172.089,171.9558,171.9558,5499.0
2017-07-31 15:00:00,193.71,193.72,193.63,193.66,15785.0,172.0268,172.0357,171.9558,171.9824,15785.0
2017-07-31 15:05:00,193.65,193.67,193.57,193.65,3000.0,171.9735,171.9913,171.9025,171.9735,3000.0
2017-07-31 15:10:00,193.63,193.74,193.61,193.73,4500.0,171.9558,172.0535,171.938,172.0446,4500.0
2017-07-31 15:15:00,193.72,193.79,193.7,193.73,10474.0,172.0357,172.0979,172.0179,172.0446,10474.0
2017-07-31 15:20:00,193.74,193.79,193.68,193.69,7909.0,172.0535,172.0979,172.0002,172.009,7909.0
2017-07-31 15:25:00,193.71,193.72,193.59,193.59,7439.0,172.0268,172.0357,171.9202,171.9202,7439.0
2017-07-31 15:30:00,193.61,193.69,193.6,193.65,4519.0,171.938,172.009,171.9291,171.9735,4519.0
2017-07-31 15:35:00,193.64,193.66,193.58,193.58,7044.0,171.9646,171.9824,171.9114,171.9114,7044.0
2017-07-31 15:40:00,193.56,193.69,193.56,193.69,9391.0,171.8936,172.009,171.8936,172.009,9391.0
2017-07-31 15:45:00,193.7,193.74,193.62,193.68,16456.0,172.0179,172.0535,171.9469,172.0002,16456.0
2017-07-31 15:50:00,193.67,193.67,193.55,193.6,20978.0,171.9913,171.9913,171.8847,171.9291,20978.0
2017-07-31 15:55:00,193.61,193.86,192.86,193.45,203253.0,171.938,172.16,171.272,171.7959,203253.0
2017-08-01 09:30:00,194.22,194.79,194.08,194.4,50255.0,172.4797,172.9859,172.3554,172.6396,50255.0
2017-08-01 09:35:00,194.49,194.83,194.22,194.67,15937.0,172.7195,173.0214,172.4797,172.8793,15937.0
2017-08-01 09:40:00,194.69,195.04,194.53,194.89,9600.0,172.8971,173.2079,172.755,173.0747,9600.0
2017-08-01 09:45:00,194.97,195.15,194.96,195.08,5700.0,173.1458,173.3056,173.1369,173.2435,5700.0
2017-08-01 09:50:00,195.05,195.08,194.86,194.9,12566.0,173.2168,173.2435,173.0481,173.0836,12566.0
2017-08-01 09:55:00,194.89,195.27,194.75,195.03,10062.0,173.0747,173.4122,172.9504,173.1991,10062.0
2017-08-01 10:00:00,195.03,195.1,194.9,194.94,20472.0,173.1991,173.2612,173.0836,173.1191,20472.0
2017-08-01 10:05:00,194.95,195.0,194.81,194.9,19168.0,173.128,173.1724,173.0037,173.0836,19168.0
2017-08-01 10:10:00,194.9,195.05,194.78,195.0,16482.0,173.0836,173.2168,172.977,173.1724,16482.0
2017-08-01 10:15:00,195.05,195.1,194.89,195.07,39385.0,173.2168,173.2612,173.0747,173.2346,39385.0
2017-08-01 10:20:00,195.11,195.16,194.68,194.71,12508.0,173.2701,173.3145,172.8882,172.9149,12508.0
2017-08-01 10:25:00,194.72,194.89,194.63,194.7,39492.0,172.9238,173.0747,172.8438,172.906,39492.0
2017-08-01 10:30:00,194.63,194.92,194.6,194.84,13838.0,172.8438,173.1014,172.8172,173.0303,13838.0
2017-08-01 10:35:00,194.85,194.92,194.76,194.83,13980.0,173.0392,173.1014,172.9593,173.0214,13980.0
2017-08-01 10:40:00,194.89,194.89,194.8,194.85,8809.0,173.0747,173.0747,172.9948,173.0392,8809.0
2017-08-01 10:45:00,194.82,194.87,194.7,194.86,15400.0,173.0126,173.057,172.906,173.0481,15400.0
2017-08-01 10:50:00,194.88,194.91,194.69,194.71,11351.0,173.0658,173.0925,172.8971,172.9149,11351.0
2017-08-01 10:55:00,194.71,194.87,194.71,194.71,9803.0,172.9149,173.057,172.9149,172.9149,9803.0
2017-08-01 11:00:00,194.71,194.77,194.57,194.64,5801.0,172.9149,172.9682,172.7905,172.8527,5801.0
2017-08-01 11:05:00,194.59,194.85,194.59,194.85,11652.0,172.8083,173.0392,172.8083,173.0392,11652.0
2017-08-01 11:10:00,194.86,194.86,194.7,194.83,13017.0,173.0481,173.0481,172.906,173.0214,13017.0
2017-08-01 11:15:00,194.84,194.93,194.79,194.79,14980.0,173.0303,173.1102,172.9859,172.9859,14980.0
2017-08-01 11:20:00,194.85,194.9,194.69,194.73,7532.0,173.0392,173.0836,172.8971,172.9326,7532.0
2017-08-01 11:25:00,194.76,194.76,194.58,194.58,12906.0,172.9593,172.9593,172.7994,172.7994,12906.0
2017-08-01 11:30:00,194.63,195.02,194.63,194.99,31404.0,172.8438,173.1902,172.8438,173.1635,31404.0
2017-08-01 11:35:00,195.0,195.21,194.96,195.21,15287.0,173.1724,173.3589,173.1369,173.3589,15287.0
2017-08-01 11:40:00,195.21,195.22,195.0,195.1,25145.0,173.3589,173.3678,173.1724,173.2612,25145.0
2017-08-01 11:45:00,195.09,195.23,194.96,195.11,24818.0,173.2523,173.3767,173.1369,173.2701,24818.0
2017-08-01 11:50:00,195.14,195.65,195.13,195.65,6714.0,173.2967,173.7497,173.2879,173.7497,6714.0
2017-08-01 11:55:00,195.76,196.06,195.69,196.06,5950.0,173.8473,174.1138,173.7852,174.1138,5950.0
2017-08-01 12:00:00,196.07,196.15,195.92,196.01,9147.0,174.1226,174.1937,173.9894,174.0694,9147.0
2017-08-01 12:05:00,196.06,196.27,196.03,196.14,16329.0,174.1138,174.3003,174.0871,174.1848,16329.0
2017-08-01 12:10:00,196.17,196.22,196.09,196.14,18856.0,174.2114,174.2558,174.1404,174.1848,18856.0
2017-08-01 12:15:00,196.14,196.17,195.94,195.94,22306.0,174.1848,174.2114,174.0072,174.0072,22306.0
2017-08-01 12:20:00,196.0,196.17,195.95,195.95,15717.0,174.0605,174.2114,174.0161,174.0161,15717.0
2017-08-01 12:25:00,195.95,196.1,195.91,196.04,10355.0,174.0161,174.1493,173.9805,174.096,10355.0
2017-08-01 12:30:00,196.07,196.12,195.98,196.09,13885.0,174.1226,174.167,174.0427,174.1404,13885.0
2017-08-01 12:35:00,196.12,196.22,196.08,196.19,17217.0,174.167,174.2558,174.1315,174.2292,17217.0
2017-08-01 12:40:00,196.19,196.23,196.12,196.22,23237.0,174.2292,174.2647,174.167,174.2558,23237.0
2017-08-01 12:45:00,196.2,196.31,196.1,196.14,46731.0,174.2381,174.3358,174.1493,174.1848,46731.0
2017-08-01 12:50:00,196.13,196.28,196.13,196.22,16694.0,174.1759,174.3091,174.1759,174.2558,16694.0
2017-08-01 12:55:00,196.25,196.28,196.13,196.19,36360.0,174.2825,174.3091,174.1759,174.2292,36360.0
2017-08-01 13:00:00,196.19,196.27,196.15,196.17,21806.0,174.2292,174.3003,174.1937,174.2114,21806.0
2017-08-01 13:05:00,196.23,196.26,196.08,196.08,11644.0,174.2647,174.2914,174.1315,174.1315,11644.0
2017-08-01 13:10:00,196.07,196.07,195.93,195.93,10280.0,174.1226,174.1226,173.9983,173.9983,10280.0
2017-08-01 13:15:00,195.93,196.02,195.93,196.02,7267.0,173.9983,174.0782,173.9983,174.0782,7267.0
2017-08-01 13:20:00,196.04,196.1,196.0,196.0,10631.0,174.096,174.1493,174.0605,174.0605,10631.0
2017-08-01 13:25:00,195.97,195.97,195.74,195.74,9497.0,174.0338,174.0338,173.8296,173.8296,9497.0
2017-08-01 13:30:00,195.71,195.71,195.44,195.52,8893.0,173.8029,173.8029,173.5632,173.6342,8893.0
2017-08-01 13:35:00,195.51,195.56,195.51,195.55,18936.0,173.6253,173.6697,173.6253,173.6608,18936.0
2017-08-01 13:40:00,195.55,195.56,195.45,195.48,5277.0,173.6608,173.6697,173.572,173.5987,5277.0
2017-08-01 13:45:00,195.49,195.56,195.33,195.34,13798.0,173.6076,173.6697,173.4655,173.4744,13798.0
2017-08-01 13:50:00,195.36,195.51,195.35,195.44,10264.0,173.4921,173.6253,173.4832,173.5632,10264.0
2017-08-01 13:55:00,195.44,195.44,195.07,195.07,8994.0,173.5632,173.5632,173.2346,173.2346,8994.0
2017-08-01 14:00:00,195.1,195.3,195.1,195.29,7029.0,173.2612,173.4388,173.2612,173.4299,7029.0
2017-08-01 14:05:00,195.24,195.3,195.15,195.15,8280.0,173.3855,173.4388,173.3056,173.3056,8280.0
2017-08-01 14:10:00,195.17,195.19,195.06,195.16,9192.0,173.3234,173.3411,173.2257,173.3145,9192.0
2017-08-01 14:15:00,195.19,195.45,195.19,195.33,7488.0,173.3411,173.572,173.3411,173.4655,7488.0
2017-08-01 14:20:00,195.33,195.36,195.29,195.29,12291.0,173.4655,173.4921,173.4299,173.4299,12291.0
2017-08-01 14:25:00,195.25,195.33,195.21,195.23,9225.0,173.3944,173.4655,173.3589,173.3767,9225.0
2017-08-01 14:30:00,195.24,195.26,195.2,195.24,10823.0,173.3855,173.4033,173.35,173.3855,10823.0
2017-08-01 14:35:00,195.21,195.24,195.16,195.2,12392.0,173.3589,173.3855,173.3145,173.35,12392.0
2017-08-01 14:40:00,195.2,195.25,195.18,195.2,9489.0,173.35,173.3944,173.3323,173.35,9489.0
2017-08-01 14:45:00,195.18,195.18,195.03,195.03,6505.0,173.3323,173.3323,173.1991,173.1991,6505.0
2017-08-01 14:50:00,195.08,195.18,194.99,195.18,4639.0,173.2435,173.3323,173.1635,173.3323,4639.0
2017-08-01 14:55:00,195.18,195.2,195.07,195.18,12286.0,173.3323,173.35,173.2346,173.3323,12286.0
2017-08-01 15:00:00,195.18,195.2,195.11,195.11,9224.0,173.3323,173.35,173.2701,173.2701,9224.0
2017-08-01 15:05:00,195.12,195.17,195.05,195.06,7031.0,173.279,173.3234,173.2168,173.2257,7031.0
2017-08-01 15:10:00,195.1,195.12,195.05,195.1,11284.0,173.2612,173.279,173.2168,173.2612,11284.0
2017-08-01 15:15:00,195.08,195.13,194.97,195.09,8227.0,173.2435,173.2879,173.1458,173.2523,8227.0
2017-08-01 15:20:00,195.07,195.07,194.94,194.99,9584.0,173.2346,173.2346,173.1191,173.1635,9584.0
2017-08-01 15:25:00,194.98,195.2,194.98,195.2,12217.0,173.1546,173.35,173.1546,173.35,12217.0
2017-08-01 15:30:00,195.18,195.18,194.9,194.95,15095.0,173.3323,173.3323,173.0836,173.128,15095.0
2017-08-01 15:35:00,194.93,194.95,194.79,194.82,17591.0,173.1102,173.128,172.9859,173.0126,17591.0
2017-08-01 15:40:00,194.82,194.86,194.75,194.76,18786.0,173.0126,173.0481,172.9504,172.9593,18786.0
2017-08-01 15:45:00,194.79,194.94,194.78,194.92,24602.0,172.9859,173.1191,172.977,173.1014,24602.0
2017-08-01 15:50:00,194.92,194.98,194.84,194.87,33018.0,173.1014,173.1546,173.0303,173.057,33018.0
2017-08-01 15:55:00,194.85,194.95,194.71,194.75,45138.0,173.0392,173.128,172.9149,172.9504,45138.0
2017-08-02 09:30:00,195.1,195.28,194.84,194.95,22093.0,173.2612,173.4211,173.0303,173.128,22093.0
2017-08-02 09:35:00,194.84,194.84,194.1,194.1,7107.0,173.0303,173.0303,172.3732,172.3732,7107.0
2017-08-02 09:40:00,194.14,194.18,193.58,193.73,5025.0,172.4087,172.4442,171.9114,172.0446,5025.0
2017-08-02 09:45:00,193.95,193.97,193.7,193.91,4202.0,172.2399,172.2577,172.0179,172.2044,4202.0
2017-08-02 09:50:00,193.91,194.33,193.9,194.13,6091.0,172.2044,172.5774,172.1955,172.3998,6091.0
2017-08-02 09:55:00,194.11,194.11,193.78,193.95,6010.0,172.382,172.382,172.089,172.2399,6010.0
2017-08-02 10:00:00,193.97,194.17,193.97,194.05,4426.0,172.2577,172.4353,172.2577,172.3287,4426.0
2017-08-02 10:05:00,194.03,194.3,193.94,194.24,7593.0,172.311,172.5508,172.2311,172.4975,7593.0
2017-08-02 10:10:00,194.14,194.26,194.08,194.2,3395.0,172.4087,172.5152,172.3554,172.462,3395.0
2017-08-02 10:15:00,194.27,194.29,193.96,193.97,5305.0,172.5241,172.5419,172.2488,172.2577,5305.0
2017-08-02 10:20:00,193.94,193.94,193.46,193.51,9615.0,172.2311,172.2311,171.8048,171.8492,9615.0
2017-08-02 10:25:00,193.56,193.85,193.56,193.85,8031.0,171.8936,172.1511,171.8936,172.1511,8031.0
2017-08-02 10:30:00,193.85,193.96,193.71,193.84,7732.0,172.1511,172.2488,172.0268,172.1423,7732.0
2017-08-02 10:35:00,193.73,193.91,193.54,193.9,16510.0,172.0446,172.2044,171.8758,172.1955,16510.0
2017-08-02 10:40:00,193.79,194.04,193.69,193.81,16617.0,172.0979,172.3199,172.009,172.1156,16617.0
2017-08-02 10:45:00,193.87,194.0,193.76,193.8,8572.0,172.1689,172.2843,172.0712,172.1067,8572.0
2017-08-02 10:50:00,193.8,193.87,193.38,193.55,12905.0,172.1067,172.1689,171.7337,171.8847,12905.0
2017-08-02 10:55:00,193.53,193.56,193.23,193.29,5502.0,171.867,171.8936,171.6005,171.6538,5502.0
2017-08-02 11:00:00,193.31,193.33,192.91,192.91,11187.0,171.6716,171.6893,171.3164,171.3164,11187.0
2017-08-02 11:05:00,192.98,193.06,192.62,192.68,11400.0,171.3785,171.4496,171.0588,171.1121,11400.0
2017-08-02 11:10:00,192.69,193.11,192.69,193.06,4758.0,171.121,171.494,171.121,171.4496,4758.0
2017-08-02 11:15:00,193.04,193.1,192.81,192.86,6916.0,171.4318,171.4851,171.2276,171.272,6916.0
2017-08-02 11:20:00,192.81,192.85,192.5,192.67,7736.0,171.2276,171.2631,170.9523,171.1032,7736.0
2017-08-02 11:25:00,192.7,192.85,192.7,192.81,4120.0,171.1299,171.2631,171.1299,171.2276,4120.0
2017-08-02 11:30:00,192.84,192.92,192.78,192.85,6131.0,171.2542,171.3252,171.2009,171.2631,6131.0
2017-08-02 11:35:00,192.89,192.95,192.86,192.9,4742.0,171.2986,171.3519,171.272,171.3075,4742.0
2017-08-02 11:40:00,192.92,192.95,192.85,192.88,2218.0,171.3252,171.3519,171.2631,171.2897,2218.0
2017-08-02 11:45:00,192.87,192.95,192.84,192.92,3501.0,171.2808,171.3519,171.2542,171.3252,3501.0
2017-08-02 11:50:00,192.95,193.1,192.93,193.09,7782.0,171.3519,171.4851,171.3341,171.4762,7782.0
2017-08-02 11:55:00,193.09,193.09,192.9,192.93,3366.0,171.4762,171.4762,171.3075,171.3341,3366.0
2017-08-02 12:00:00,192.97,192.99,192.57,192.68,8374.0,171.3696,171.3874,171.0144,171.1121,8374.0
2017-08-02 12:05:00,192.64,192.71,192.56,192.68,5667.0,171.0766,171.1387,171.0055,171.1121,5667.0
2017-08-02 12:10:00,192.6,192.72,192.6,192.69,2670.0,171.0411,171.1476,171.0411,171.121,2670.0
2017-08-02 12:15:00,192.73,192.86,192.58,192.86,8440.0,171.1565,171.272,171.0233,171.272,8440.0
2017-08-02 12:20:00,192.86,193.14,192.82,192.99,10990.0,171.272,171.5206,171.2364,171.3874,10990.0
2017-08-02 12:25:00,193.0,193.35,193.0,193.12,8100.0,171.3963,171.7071,171.3963,171.5029,8100.0
2017-08-02 12:30:00,193.06,193.1,192.86,192.86,6345.0,171.4496,171.4851,171.272,171.272,6345.0
2017-08-02 12:35:00,192.88,192.89,192.71,192.71,3702.0,171.2897,171.2986,171.1387,171.1387,3702.0
2017-08-02 12:40:00,192.7,192.74,192.66,192.68,2687.0,171.1299,171.1654,171.0943,171.1121,2687.0
2017-08-02 12:45:00,192.68,192.68,192.48,192.52,7877.0,171.1121,171.1121,170.9345,170.97,7877.0
2017-08-02 12:50:00,192.51,192.52,192.36,192.4,5051.0,170.9611,170.97,170.8279,170.8634,5051.0
2017-08-02 12:55:00,192.37,192.43,192.32,192.33,5115.0,170.8368,170.8901,170.7924,170.8013,5115.0
2017-08-02 13:00:00,192.41,192.41,192.17,192.24,9517.0,170.8723,170.8723,170.6592,170.7214,9517.0
2017-08-02 13:05:00,192.23,192.28,192.19,192.19,11856.0,170.7125,170.7569,170.677,170.677,11856.0
2017-08-02 13:10:00,192.19,192.24,192.15,192.16,8296.0,170.677,170.7214,170.6414,170.6503,8296.0
2017-08-02 13:15:00,192.2,192.21,192.13,192.17,5490.0,170.6858,170.6947,170.6237,170.6592,5490.0
2017-08-02 13:20:00,192.18,192.22,192.11,192.22,9955.0,170.6681,170.7036,170.6059,170.7036,9955.0
2017-08-02 13:25:00,192.22,192.23,192.08,192.1,5269.0,170.7036,170.7125,170.5793,170.597,5269.0
2017-08-02 13:30:00,192.08,192.09,191.87,191.96,12164.0,170.5793,170.5881,170.3928,170.4727,12164.0
2017-08-02 13:35:00,191.98,192.04,191.95,192.03,8165.0,170.4905,170.5437,170.4638,170.5349,8165.0
2017-08-02 13:40:00,191.99,192.03,191.82,191.91,7788.0,170.4993,170.5349,170.3484,170.4283,7788.0
2017-08-02 13:45:00,191.88,191.88,191.71,191.77,10037.0,170.4017,170.4017,170.2507,170.304,10037.0
2017-08-02 13:50:00,191.78,191.94,191.77,191.85,22328.0,170.3128,170.4549,170.304,170.375,22328.0
2017-08-02 13:55:00,191.85,191.86,191.79,191.82,6190.0,170.375,170.3839,170.3217,170.3484,6190.0
2017-08-02 14:00:00,191.8,191.84,191.74,191.82,4717.0,170.3306,170.3661,170.2773,170.3484,4717.0
2017-08-02 14:05:00,191.82,191.86,191.73,191.73,6580.0,170.3484,170.3839,170.2684,170.2684,6580.0
2017-08-02 14:10:00,191.76,192.1,191.75,192.02,24004.0,170.2951,170.597,170.2862,170.526,24004.0
2017-08-02 14:15:00,192.03,192.16,191.98,192.02,8680.0,170.5349,170.6503,170.4905,170.526,8680.0
2017-08-02 14:20:00,192.0,192.22,192.0,192.15,12855.0,170.5082,170.7036,170.5082,170.6414,12855.0
2017-08-02 14:25:00,192.14,192.43,192.14,192.35,7262.0,170.6325,170.8901,170.6325,170.819,7262.0
2017-08-02 14:30:00,192.29,192.44,192.25,192.36,6791.0,170.7658,170.899,170.7302,170.8279,6791.0
2017-08-02 14:35:00,192.37,192.39,192.25,192.32,11398.0,170.8368,170.8546,170.7302,170.7924,11398.0
2017-08-02 14:40:00,192.32,192.45,192.31,192.44,11654.0,170.7924,170.9078,170.7835,170.899,11654.0
2017-08-02 14:45:00,192.48,192.59,192.44,192.55,12095.0,170.9345,171.0322,170.899,170.9967,12095.0
2017-08-02 14:50:00,192.53,192.58,192.5,192.5,6389.0,170.9789,171.0233,170.9523,170.9523,6389.0
2017-08-02 14:55:00,192.51,192.69,192.5,192.65,11066.0,170.9611,171.121,170.9523,171.0855,11066.0
2017-08-02 15:00:00,192.63,193.3,192.6,193.23,28279.0,171.0677,171.6627,171.0411,171.6005,28279.0
2017-08-02 15:05:00,193.23,193.25,193.09,193.21,10277.0,171.6005,171.6183,171.4762,171.5828,10277.0
2017-08-02 15:10:00,193.19,193.36,193.15,193.36,13764.0,171.565,171.716,171.5295,171.716,13764.0
2017-08-02 15:15:00,193.41,193.53,193.3,193.49,12481.0,171.7604,171.867,171.6627,171.8314,12481.0
2017-08-02 15:20:00,193.49,193.49,193.35,193.43,8647.0,171.8314,171.8314,171.7071,171.7782,8647.0
2017-08-02 15:25:00,193.41,193.41,193.32,193.39,10219.0,171.7604,171.7604,171.6805,171.7426,10219.0
2017-08-02 15:30:00,193.4,193.44,193.2,193.24,11642.0,171.7515,171.787,171.5739,171.6094,11642.0
2017-08-02 15:35:00,193.24,193.27,193.05,193.16,14979.0,171.6094,171.6361,171.4407,171.5384,14979.0
2017-08-02 15:40:00,193.16,193.45,193.14,193.45,21701.0,171.5384,171.7959,171.5206,171.7959,21701.0
2017-08-02 15:45:00,193.42,193.45,193.33,193.4,20006.0,171.7693,171.7959,171.6893,171.7515,20006.0
2017-08-02 15:50:00,193.39,193.55,193.36,193.51,37550.0,171.7426,171.8847,171.716,171.8492,37550.0
2017-08-02 15:55:00,193.53,193.99,193.52,193.53,135931.0,171.867,172.2755,171.8581,171.867,135931.0
2017-08-03 09:30:00,194.0,194.25,193.6,194.25,7901.0,172.2843,172.5064,171.9291,172.5064,7901.0
2017-08-03 09:35:00,194.34,194.64,194.26,194.64,3960.0,172.5863,172.8527,172.5152,172.8527,3960.0
2017-08-03 09:40:00,194.65,194.75,194.46,194.65,6200.0,172.8616,172.9504,172.6929,172.8616,6200.0
2017-08-03 09:45:00,194.65,194.74,194.52,194.64,4700.0,172.8616,172.9415,172.7461,172.8527,4700.0
2017-08-03 09:50:00,194.72,194.8,194.64,194.69,5721.0,172.9238,172.9948,172.8527,172.8971,5721.0
2017-08-03 09:55:00,194.64,194.66,194.51,194.65,2225.0,172.8527,172.8705,172.7373,172.8616,2225.0
2017-08-03 10:00:00,194.66,194.81,194.62,194.63,4901.0,172.8705,173.0037,172.8349,172.8438,4901.0
2017-08-03 10:05:00,194.64,194.75,194.58,194.63,4338.0,172.8527,172.9504,172.7994,172.8438,4338.0
2017-08-03 10:10:00,194.63,194.74,194.55,194.74,3500.0,172.8438,172.9415,172.7728,172.9415,3500.0
2017-08-03 10:15:00,194.73,194.91,194.55,194.56,12525.0,172.9326,173.0925,172.7728,172.7817,12525.0
2017-08-03 10:20:00,194.59,194.62,194.09,194.17,13086.0,172.8083,172.8349,172.3643,172.4353,13086.0
2017-08-03 10:25:00,194.14,194.14,193.84,193.95,13938.0,172.4087,172.4087,172.1423,172.2399,13938.0
2017-08-03 10:30:00,193.99,193.99,193.81,193.84,3586.0,172.2755,172.2755,172.1156,172.1423,3586.0
2017-08-03 10:35:00,193.83,193.86,193.49,193.49,12936.0,172.1334,172.16,171.8314,171.8314,12936.0
2017-08-03 10:40:00,193.51,193.76,193.43,193.72,8545.0,171.8492,172.0712,171.7782,172.0357,8545.0
2017-08-03 10:45:00,193.73,193.82,193.66,193.79,4540.0,172.0446,172.1245,171.9824,172.0979,4540.0
2017-08-03 10:50:00,193.82,193.89,193.58,193.58,8300.0,172.1245,172.1867,171.9114,171.9114,8300.0
2017-08-03 10:55:00,193.56,193.72,193.56,193.65,4650.0,171.8936,172.0357,171.8936,171.9735,4650.0
2017-08-03 11:00:00,193.65,193.8,193.64,193.73,4438.0,171.9735,172.1067,171.9646,172.0446,4438.0
2017-08-03 11:05:00,193.8,193.82,193.58,193.6,7125.0,172.1067,172.1245,171.9114,171.9291,7125.0
2017-08-03 11:10:00,193.6,193.7,193.6,193.6,803.0,171.9291,172.0179,171.9291,171.9291,803.0
2017-08-03 11:15:00,193.63,193.76,193.56,193.56,6889.0,171.9558,172.0712,171.8936,171.8936,6889.0
2017-08-03 11:20:00,193.55,193.62,193.41,193.55,4722.0,171.8847,171.9469,171.7604,171.8847,4722.0
2017-08-03 11:25:00,193.58,193.64,193.52,193.56,3550.0,171.9114,171.9646,171.8581,171.8936,3550.0
2017-08-03 11:30:00,193.52,193.56,193.35,193.35,1702.0,171.8581,171.8936,171.7071,171.7071,1702.0
2017-08-03 11:35:00,193.33,193.42,193.32,193.38,3292.0,171.6893,171.7693,171.6805,171.7337,3292.0
2017-08-03 11:40:00,193.43,193.55,193.4,193.54,1810.0,171.7782,171.8847,171.7515,171.8758,1810.0
2017-08-03 11:45:00,193.54,193.54,193.41,193.41,3509.0,171.8758,171.8758,171.7604,171.7604,3509.0
2017-08-03 11:50:00,193.48,193.62,193.48,193.57,3899.0,171.8226,171.9469,171.8226,171.9025,3899.0
2017-08-03 11:55:00,193.54,193.65,193.51,193.65,2820.0,171.8758,171.9735,171.8492,171.9735,2820.0
2017-08-03 12:00:00,193.62,193.83,193.62,193.83,2347.0,171.9469,172.1334,171.9469,172.1334,2347.0
2017-08-03 12:05:00,193.82,193.88,193.78,193.88,3335.0,172.1245,172.1778,172.089,172.1778,3335.0
2017-08-03 12:10:00,193.9,194.01,193.89,194.01,4360.0,172.1955,172.2932,172.1867,172.2932,4360.0
2017-08-03 12:15:00,194.0,194.19,193.99,194.17,2401.0,172.2843,172.4531,172.2755,172.4353,2401.0
2017-08-03 12:20:00,194.17,194.2,194.03,194.14,12631.0,172.4353,172.462,172.311,172.4087,12631.0
2017-08-03 12:25:00,194.13,194.15,194.1,194.14,1700.0,172.3998,172.4176,172.3732,172.4087,1700.0
2017-08-03 12:30:00,194.18,194.19,194.11,194.11,4470.0,172.4442,172.4531,172.382,172.382,4470.0
2017-08-03 12:35:00,194.16,194.18,194.16,194.18,1300.0,172.4264,172.4442,172.4264,172.4442,1300.0
2017-08-03 12:40:00,194.15,194.16,193.97,193.97,4845.0,172.4176,172.4264,172.2577,172.2577,4845.0
2017-08-03 12:45:00,193.99,193.99,193.78,193.78,4636.0,172.2755,172.2755,172.089,172.089,4636.0
2017-08-03 12:50:00,193.76,193.88,193.76,193.78,3901.0,172.0712,172.1778,172.0712,172.089,3901.0
2017-08-03 12:55:00,193.75,193.86,193.75,193.82,3953.0,172.0623,172.16,172.0623,172.1245,3953.0
2017-08-03 13:00:00,193.79,193.89,193.79,193.88,3755.0,172.0979,172.1867,172.0979,172.1778,3755.0
2017-08-03 13:05:00,193.88,193.89,193.79,193.79,3516.0,172.1778,172.1867,172.0979,172.0979,3516.0
2017-08-03 13:10:00,193.74,193.82,193.73,193.74,1800.0,172.0535,172.1245,172.0446,172.0535,1800.0
2017-08-03 13:15:00,193.76,193.78,193.73,193.74,1600.0,172.0712,172.089,172.0446,172.0535,1600.0
2017-08-03 13:20:00,193.74,193.8,193.74,193.78,1400.0,172.0535,172.1067,172.0535,172.089,1400.0
2017-08-03 13:25:00,193.76,193.76,193.71,193.74,3313.0,172.0712,172.0712,172.0268,172.0535,3313.0
2017-08-03 13:30:00,193.73,193.73,193.48,193.53,5325.0,172.0446,172.0446,171.8226,171.867,5325.0
2017-08-03 13:35:00,193.47,193.49,193.46,193.46,1817.0,171.8137,171.8314,171.8048,171.8048,1817.0
2017-08-03 13:40:00,193.42,193.47,193.38,193.38,3501.0,171.7693,171.8137,171.7337,171.7337,3501.0
2017-08-03 13:45:00,193.36,193.46,193.32,193.33,7697.0,171.716,171.8048,171.6805,171.6893,7697.0
2017-08-03 13:50:00,193.33,193.41,193.27,193.37,5798.0,171.6893,171.7604,171.6361,171.7249,5798.0
2017-08-03 13:55:00,193.43,193.43,193.3,193.32,2150.0,171.7782,171.7782,171.6627,171.6805,2150.0
2017-08-03 14:00:00,193.39,193.46,193.37,193.41,3135.0,171.7426,171.8048,171.7249,171.7604,3135.0
2017-08-03 14:05:00,193.39,193.44,193.34,193.37,2577.0,171.7426,171.787,171.6982,171.7249,2577.0
2017-08-03 14:10:00,193.39,193.39,193.26,193.27,3941.0,171.7426,171.7426,171.6272,171.6361,3941.0
2017-08-03 14:15:00,193.29,193.29,193.18,193.22,4362.0,171.6538,171.6538,171.5561,171.5917,4362.0
2017-08-03 14:20:00,193.24,193.24,193.13,193.13,4926.0,171.6094,171.6094,171.5117,171.5117,4926.0
2017-08-03 14:25:00,193.18,193.27,193.15,193.21,6307.0,171.5561,171.6361,171.5295,171.5828,6307.0
2017-08-03 14:30:00,193.22,193.28,193.14,193.14,3428.0,171.5917,171.6449,171.5206,171.5206,3428.0
2017-08-03 14:35:00,193.19,193.19,193.14,193.18,2387.0,171.565,171.565,171.5206,171.5561,2387.0
2017-08-03 14:40:00,193.18,193.24,193.14,193.22,7150.0,171.5561,171.6094,171.5206,171.5917,7150.0
2017-08-03 14:45:00,193.22,193.27,193.18,193.25,6957.0,171.5917,171.6361,171.5561,171.6183,6957.0
2017-08-03 14:50:00,193.23,193.47,193.23,193.47,9714.0,171.6005,171.8137,171.6005,171.8137,9714.0
2017-08-03 14:55:00,193.48,193.72,193.47,193.67,28771.0,171.8226,172.0357,171.8137,171.9913,28771.0
2017-08-03 15:00:00,193.64,193.76,193.6,193.6,12662.0,171.9646,172.0712,171.9291,171.9291,12662.0
2017-08-03 15:05:00,193.64,193.64,193.44,193.47,5434.0,171.9646,171.9646,171.787,171.8137,5434.0
2017-08-03 15:10:00,193.46,193.51,193.42,193.42,7570.0,171.8048,171.8492,171.7693,171.7693,7570.0
2017-08-03 15:15:00,193.46,193.58,193.46,193.56,5131.0,171.8048,171.9114,171.8048,171.8936,5131.0
2017-08-03 15:20:00,193.53,193.53,193.43,193.43,8026.0,171.867,171.867,171.7782,171.7782,8026.0
2017-08-03 15:25:00,193.42,193.62,193.41,193.56,15700.0,171.7693,171.9469,171.7604,171.8936,15700.0
2017-08-03 15:30:00,193.57,193.57,193.14,193.29,24710.0,171.9025,171.9025,171.5206,171.6538,24710.0
2017-08-03 15:35:00,193.3,193.32,193.17,193.29,10513.0,171.6627,171.6805,171.5473,171.6538,10513.0
2017-08-03 15:40:00,193.33,193.4,193.26,193.26,9118.0,171.6893,171.7515,171.6272,171.6272,9118.0
2017-08-03 15:45:00,193.3,193.32,193.17,193.24,11550.0,171.6627,171.6805,171.5473,171.6094,11550.0
2017-08-03 15:50:00,193.24,193.28,192.98,192.99,22599.0,171.6094,171.6449,171.3785,171.3874,22599.0
2017-08-03 15:55:00,192.98,193.08,192.91,193.07,45350.0,171.3785,171.4673,171.3164,171.4584,45350.0
2017-08-04 09:30:00,193.23,194.45,193.05,194.07,14401.0,171.6005,172.684,171.4407,172.3465,14401.0
2017-08-04 09:35:00,194.02,194.02,193.22,193.23,1900.0,172.3021,172.3021,171.5917,171.6005,1900.0
2017-08-04 09:40:00,193.2,193.37,192.92,192.95,4122.0,171.5739,171.7249,171.3252,171.3519,4122.0
2017-08-04 09:45:00,193.0,193.15,192.93,193.04,4660.0,171.3963,171.5295,171.3341,171.4318,4660.0
2017-08-04 09:50:00,192.97,193.1,192.84,192.84,6582.0,171.3696,171.4851,171.2542,171.2542,6582.0
2017-08-04 09:55:00,192.82,192.84,192.61,192.82,4050.0,171.2364,171.2542,171.0499,171.2364,4050.0
2017-08-04 10:00:00,192.71,192.72,192.51,192.55,5554.0,171.1387,171.1476,170.9611,170.9967,5554.0
2017-08-04 10:05:00,192.59,192.63,192.21,192.25,5054.0,171.0322,171.0677,170.6947,170.7302,5054.0
2017-08-04 10:10:00,192.35,192.49,192.27,192.35,6239.0,170.819,170.9434,170.748,170.819,6239.0
2017-08-04 10:15:00,192.33,192.33,192.1,192.29,16863.0,170.8013,170.8013,170.597,170.7658,16863.0
2017-08-04 10:20:00,192.25,192.59,192.18,192.58,11105.0,170.7302,171.0322,170.6681,171.0233,11105.0
2017-08-04 10:25:00,192.65,192.79,192.62,192.72,3678.0,171.0855,171.2098,171.0588,171.1476,3678.0
2017-08-04 10:30:00,192.76,192.89,192.75,192.87,6260.0,171.1831,171.2986,171.1743,171.2808,6260.0
2017-08-04 10:35:00,192.9,192.9,192.66,192.73,4600.0,171.3075,171.3075,171.0943,171.1565,4600.0
2017-08-04 10:40:00,192.73,192.75,192.61,192.63,6607.0,171.1565,171.1743,171.0499,171.0677,6607.0
2017-08-04 10:45:00,192.57,192.58,192.54,192.54,1500.0,171.0144,171.0233,170.9878,170.9878,1500.0
2017-08-04 10:50:00,192.52,192.62,192.38,192.39,6968.0,170.97,171.0588,170.8457,170.8546,6968.0
2017-08-04 10:55:00,192.46,192.46,192.28,192.37,1372.0,170.9167,170.9167,170.7569,170.8368,1372.0
2017-08-04 11:00:00,192.36,192.45,192.28,192.45,3220.0,170.8279,170.9078,170.7569,170.9078,3220.0
2017-08-04 11:05:00,192.45,192.45,192.36,192.36,1922.0,170.9078,170.9078,170.8279,170.8279,1922.0
2017-08-04 11:10:00,192.4,192.75,192.4,192.71,4132.0,170.8634,171.1743,170.8634,171.1387,4132.0
2017-08-04 11:15:00,192.74,192.99,192.74,192.95,4819.0,171.1654,171.3874,171.1654,171.3519,4819.0
2017-08-04 11:20:00,193.01,193.01,192.8,192.89,2676.0,171.4052,171.4052,171.2187,171.2986,2676.0
2017-08-04 11:25:00,192.91,193.12,192.91,192.94,5396.0,171.3164,171.5029,171.3164,171.343,5396.0
2017-08-04 11:30:00,192.94,192.96,192.88,192.9,2450.0,171.343,171.3608,171.2897,171.3075,2450.0
2017-08-04 11:35:00,192.89,192.95,192.78,192.82,2081.0,171.2986,171.3519,171.2009,171.2364,2081.0
2017-08-04 11:40:00,192.82,192.95,192.82,192.95,11143.0,171.2364,171.3519,171.2364,171.3519,11143.0
2017-08-04 11:45:00,192.99,192.99,192.86,192.89,3870.0,171.3874,171.3874,171.272,171.2986,3870.0
2017-08-04 11:50:00,192.89,193.02,192.89,192.96,2000.0,171.2986,171.414,171.2986,171.3608,2000.0
2017-08-04 11:55:00,192.93,192.93,192.76,192.87,3125.0,171.3341,171.3341,171.1831,171.2808,3125.0
2017-08-04 12:00:00,192.94,192.95,192.69,192.75,15543.0,171.343,171.3519,171.121,171.1743,15543.0
2017-08-04 12:05:00,192.71,192.75,192.59,192.75,8322.0,171.1387,171.1743,171.0322,171.1743,8322.0
2017-08-04 12:10:00,192.73,192.8,192.61,192.65,3975.0,171.1565,171.2187,171.0499,171.0855,3975.0
2017-08-04 12:15:00,192.65,192.66,192.57,192.57,4025.0,171.0855,171.0943,171.0144,171.0144,4025.0
2017-08-04 12:20:00,192.58,192.68,192.58,192.62,1761.0,171.0233,171.1121,171.0233,171.0588,1761.0
2017-08-04 12:25:00,192.65,192.67,192.51,192.59,2700.0,171.0855,171.1032,170.9611,171.0322,2700.0
2017-08-04 12:30:00,192.63,192.77,192.6,192.77,4680.0,171.0677,171.192,171.0411,171.192,4680.0
2017-08-04 12:35:00,192.74,192.74,192.64,192.64,2100.0,171.1654,171.1654,171.0766,171.0766,2100.0
2017-08-04 12:40:00,192.63,192.71,192.58,192.71,3103.0,171.0677,171.1387,171.0233,171.1387,3103.0
2017-08-04 12:45:00,192.7,192.7,192.67,192.69,1800.0,171.1299,171.1299,171.1032,171.121,1800.0
2017-08-04 12:50:00,192.69,192.69,192.6,192.64,8490.0,171.121,171.121,171.0411,171.0766,8490.0
2017-08-04 12:55:00,192.59,192.87,192.59,192.81,5376.0,171.0322,171.2808,171.0322,171.2276,5376.0
2017-08-04 13:00:00,192.78,192.88,192.78,192.87,2504.0,171.2009,171.2897,171.2009,171.2808,2504.0
2017-08-04 13:05:00,192.86,192.9,192.85,192.9,1710.0,171.272,171.3075,171.2631,171.3075,1710.0
2017-08-04 13:10:00,192.9,192.9,192.82,192.86,3060.0,171.3075,171.3075,171.2364,171.272,3060.0
2017-08-04 13:15:00,192.85,192.88,192.81,192.87,4542.0,171.2631,171.2897,171.2276,171.2808,4542.0
2017-08-04 13:20:00,192.86,192.97,192.86,192.93,3516.0,171.272,171.3696,171.272,171.3341,3516.0
2017-08-04 13:25:00,192.94,192.99,192.87,192.9,3291.0,171.343,171.3874,171.2808,171.3075,3291.0
2017-08-04 13:30:00,192.91,193.0,192.91,192.93,4400.0,171.3164,171.3963,171.3164,171.3341,4400.0
2017-08-04 13:35:00,192.89,192.94,192.84,192.88,8417.0,171.2986,171.343,171.2542,171.2897,8417.0
2017-08-04 13:40:00,192.89,193.08,192.89,193.08,3944.0,171.2986,171.4673,171.2986,171.4673,3944.0
2017-08-04 13:45:00,193.1,193.12,193.07,193.07,900.0,171.4851,171.5029,171.4584,171.4584,900.0
2017-08-04 13:50:00,193.09,193.23,193.09,193.2,12018.0,171.4762,171.6005,171.4762,171.5739,12018.0
2017-08-04 13:55:00,193.21,193.24,193.18,193.24,4111.0,171.5828,171.6094,171.5561,171.6094,4111.0
2017-08-04 14:00:00,193.21,193.24,193.16,193.21,6000.0,171.5828,171.6094,171.5384,171.5828,6000.0
2017-08-04 14:05:00,193.22,193.28,193.12,193.28,9537.0,171.5917,171.6449,171.5029,171.6449,9537.0
2017-08-04 14:10:00,193.26,193.37,193.26,193.35,5775.0,171.6272,171.7249,171.6272,171.7071,5775.0
2017-08-04 14:15:00,193.33,193.4,193.28,193.38,11829.0,171.6893,171.7515,171.6449,171.7337,11829.0
2017-08-04 14:20:00,193.38,193.43,193.38,193.39,5501.0,171.7337,171.7782,171.7337,171.7426,5501.0
2017-08-04 14:25:00,193.39,193.41,193.39,193.4,5300.0,171.7426,171.7604,171.7426,171.7515,5300.0
2017-08-04 14:30:00,193.39,193.39,193.27,193.3,10330.0,171.7426,171.7426,171.6361,171.6627,10330.0
2017-08-04 14:35:00,193.31,193.42,193.3,193.42,7124.0,171.6716,171.7693,171.6627,171.7693,7124.0
2017-08-04 14:40:00,193.41,193.45,193.41,193.45,5435.0,171.7604,171.7959,171.7604,171.7959,5435.0
2017-08-04 14:45:00,193.45,193.79,193.45,193.72,11918.0,171.7959,172.0979,171.7959,172.0357,11918.0
2017-08-04 14:50:00,193.72,193.84,193.7,193.73,13194.0,172.0357,172.1423,172.0179,172.0446,13194.0
2017-08-04 14:55:00,193.73,193.76,193.53,193.53,7644.0,172.0446,172.0712,171.867,171.867,7644.0
2017-08-04 15:00:00,193.53,193.59,193.45,193.59,8676.0,171.867,171.9202,171.7959,171.9202,8676.0
2017-08-04 15:05:00,193.58,193.64,193.57,193.61,6962.0,171.9114,171.9646,171.9025,171.938,6962.0
2017-08-04 15:10:00,193.62,193.63,193.55,193.55,5478.0,171.9469,171.9558,171.8847,171.8847,5478.0
2017-08-04 15:15:00,193.56,193.59,193.49,193.49,3329.0,171.8936,171.9202,171.8314,171.8314,3329.0
2017-08-04 15:20:00,193.46,193.63,193.46,193.63,7896.0,171.8048,171.9558,171.8048,171.9558,7896.0
2017-08-04 15:25:00,193.64,193.66,193.58,193.6,3229.0,171.9646,171.9824,171.9114,171.9291,3229.0
2017-08-04 15:30:00,193.62,193.62,193.44,193.44,4547.0,171.9469,171.9469,171.787,171.787,4547.0
2017-08-04 15:35:00,193.43,193.51,193.39,193.4,11684.0,171.7782,171.8492,171.7426,171.7515,11684.0
2017-08-04 15:40:00,193.39,193.39,193.29,193.35,10548.0,171.7426,171.7426,171.6538,171.7071,10548.0
2017-08-04 15:45:00,193.38,193.63,193.38,193.62,12888.0,171.7337,171.9558,171.7337,171.9469,12888.0
2017-08-04 15:50:00,193.65,193.73,193.63,193.65,17846.0,171.9735,172.0446,171.9558,171.9735,17846.0
2017-08-04 15:55:00,193.64,193.93,193.63,193.82,53692.0,171.9646,172.2222,171.9558,172.1245,53692.0
2017-08-07 09:30:00,193.65,193.8,193.07,193.07,13119.0,172.4322,172.5658,171.9157,171.9157,13119.0
2017-08-07 09:35:00,193.21,193.25,193.01,193.25,2909.0,172.0404,172.076,171.8623,172.076,2909.0
2017-08-07 09:40:00,193.2,193.63,193.17,193.63,4402.0,172.0315,172.4144,172.0048,172.4144,4402.0
2017-08-07 09:45:00,193.53,193.58,193.28,193.29,4200.0,172.3253,172.3699,172.1027,172.1116,4200.0
2017-08-07 09:50:00,193.38,193.82,193.37,193.82,5994.0,172.1918,172.5836,172.1829,172.5836,5994.0
2017-08-07 09:55:00,193.68,193.78,193.57,193.67,11918.0,172.4589,172.5479,172.361,172.45,11918.0
2017-08-07 10:00:00,193.68,193.71,193.48,193.65,5098.0,172.4589,172.4856,172.2808,172.4322,5098.0
2017-08-07 10:05:00,193.61,193.76,193.54,193.71,5067.0,172.3966,172.5301,172.3342,172.4856,5067.0
2017-08-07 10:10:00,193.72,194.03,193.72,194.02,5030.0,172.4945,172.7706,172.4945,172.7617,5030.0
2017-08-07 10:15:00,193.98,194.15,193.84,194.04,4540.0,172.726,172.8774,172.6014,172.7795,4540.0
2017-08-07 10:20:00,193.99,194.09,193.96,194.02,2532.0,172.7349,172.824,172.7082,172.7617,2532.0
2017-08-07 10:25:00,193.92,193.92,193.62,193.66,7211.0,172.6726,172.6726,172.4055,172.4411,7211.0
2017-08-07 10:30:00,193.63,193.93,193.63,193.75,7376.0,172.4144,172.6815,172.4144,172.5212,7376.0
2017-08-07 10:35:00,193.78,194.02,193.76,194.02,3034.0,172.5479,172.7617,172.5301,172.7617,3034.0
2017-08-07 10:40:00,193.98,194.06,193.97,194.06,1500.0,172.726,172.7973,172.7171,172.7973,1500.0
2017-08-07 10:45:00,193.98,194.08,193.95,194.03,3354.0,172.726,172.8151,172.6993,172.7706,3354.0
2017-08-07 10:50:00,194.02,194.35,194.01,194.27,7415.0,172.7617,173.0555,172.7527,172.9843,7415.0
2017-08-07 10:55:00,194.24,194.25,193.99,193.99,4779.0,172.9575,172.9665,172.7349,172.7349,4779.0
2017-08-07 11:00:00,193.89,193.98,193.87,193.92,6220.0,172.6459,172.726,172.6281,172.6726,6220.0
2017-08-07 11:05:00,193.92,194.06,193.92,194.06,2365.0,172.6726,172.7973,172.6726,172.7973,2365.0
2017-08-07 11:10:00,194.04,194.09,193.99,194.09,5125.0,172.7795,172.824,172.7349,172.824,5125.0
2017-08-07 11:15:00,194.06,194.06,193.88,193.89,3376.0,172.7973,172.7973,172.637,172.6459,3376.0
2017-08-07 11:20:00,193.86,193.94,193.84,193.93,3330.0,172.6192,172.6904,172.6014,172.6815,3330.0
2017-08-07 11:25:00,193.94,193.96,193.86,193.87,6319.0,172.6904,172.7082,172.6192,172.6281,6319.0
2017-08-07 11:30:00,193.86,193.89,193.73,193.75,5600.0,172.6192,172.6459,172.5034,172.5212,5600.0
2017-08-07 11:35:00,193.75,193.98,193.73,193.96,10632.0,172.5212,172.726,172.5034,172.7082,10632.0
2017-08-07 11:40:00,193.98,194.11,193.98,194.11,3861.0,172.726,172.8418,172.726,172.8418,3861.0
2017-08-07 11:45:00,194.15,194.29,194.14,194.28,3551.0,172.8774,173.0021,172.8685,172.9932,3551.0
2017-08-07 11:50:00,194.25,194.41,194.25,194.4,2750.0,172.9665,173.1089,172.9665,173.1,2750.0
2017-08-07 11:55:00,194.34,194.38,194.28,194.28,2700.0,173.0466,173.0822,172.9932,172.9932,2700.0
2017-08-07 12:00:00,194.33,194.33,194.26,194.32,2297.0,173.0377,173.0377,172.9754,173.0288,2297.0
2017-08-07 12:05:00,194.32,194.32,194.17,194.23,4320.0,173.0288,173.0288,172.8952,172.9486,4320.0
2017-08-07 12:10:00,194.22,194.23,194.17,194.22,1087.0,172.9397,172.9486,172.8952,172.9397,1087.0
2017-08-07 12:15:00,194.23,194.32,194.17,194.32,4796.0,172.9486,173.0288,172.8952,173.0288,4796.0
2017-08-07 12:20:00,194.35,194.45,194.33,194.43,6311.0,173.0555,173.1445,173.0377,173.1267,6311.0
2017-08-07 12:25:00,194.41,194.46,194.36,194.44,2674.0,173.1089,173.1534,173.0644,173.1356,2674.0
2017-08-07 12:30:00,194.44,194.45,194.36,194.42,5288.0,173.1356,173.1445,173.0644,173.1178,5288.0
2017-08-07 12:35:00,194.41,194.43,194.37,194.43,5001.0,173.1089,173.1267,173.0733,173.1267,5001.0
2017-08-07 12:40:00,194.4,194.41,194.24,194.28,5364.0,173.1,173.1089,172.9575,172.9932,5364.0
2017-08-07 12:45:00,194.29,194.31,194.2,194.28,5699.0,173.0021,173.0199,172.9219,172.9932,5699.0
2017-08-07 12:50:00,194.28,194.42,194.27,194.39,3700.0,172.9932,173.1178,172.9843,173.0911,3700.0
2017-08-07 12:55:00,194.36,194.48,194.35,194.48,5223.0,173.0644,173.1712,173.0555,173.1712,5223.0
2017-08-07 13:00:00,194.48,194.49,194.41,194.49,1562.0,173.1712,173.1802,173.1089,173.1802,1562.0
2017-08-07 13:05:00,194.45,194.48,194.39,194.39,3200.0,173.1445,173.1712,173.0911,173.0911,3200.0
2017-08-07 13:10:00,194.39,194.45,194.39,194.44,1500.0,173.0911,173.1445,173.0911,173.1356,1500.0
2017-08-07 13:15:00,194.46,194.58,194.46,194.53,6011.0,173.1534,173.2603,173.1534,173.2158,6011.0
2017-08-07 13:20:00,194.53,194.56,194.47,194.51,8463.0,173.2158,173.2425,173.1623,173.198,8463.0
2017-08-07 13:25:00,194.51,194.58,194.51,194.58,3378.0,173.198,173.2603,173.198,173.2603,3378.0
2017-08-07 13:30:00,194.61,194.74,194.61,194.74,6164.0,173.287,173.4028,173.287,173.4028,6164.0
2017-08-07 13:35:00,194.74,194.8,194.72,194.75,9749.0,173.4028,173.4562,173.385,173.4117,9749.0
2017-08-07 13:40:00,194.75,194.79,194.7,194.72,7359.0,173.4117,173.4473,173.3671,173.385,7359.0
2017-08-07 13:45:00,194.75,194.8,194.73,194.79,6008.0,173.4117,173.4562,173.3939,173.4473,6008.0
2017-08-07 13:50:00,194.79,194.82,194.78,194.8,6341.0,173.4473,173.474,173.4384,173.4562,6341.0
2017-08-07 13:55:00,194.79,194.85,194.78,194.85,11266.0,173.4473,173.5007,173.4384,173.5007,11266.0
2017-08-07 14:00:00,194.85,194.88,194.83,194.88,6931.0,173.5007,173.5274,173.4829,173.5274,6931.0
2017-08-07 14:05:00,194.89,194.96,194.89,194.95,5404.0,173.5363,173.5987,173.5363,173.5898,5404.0
2017-08-07 14:10:00,194.95,195.0,194.86,194.86,10183.0,173.5898,173.6343,173.5096,173.5096,10183.0
2017-08-07 14:15:00,194.88,194.99,194.84,194.99,10328.0,173.5274,173.6254,173.4918,173.6254,10328.0
2017-08-07 14:20:00,195.0,195.11,194.9,194.92,14897.0,173.6343,173.7322,173.5452,173.563,14897.0
2017-08-07 14:25:00,194.93,194.96,194.9,194.94,6602.0,173.5719,173.5987,173.5452,173.5808,6602.0
2017-08-07 14:30:00,194.96,195.02,194.94,195.01,9488.0,173.5987,173.6521,173.5808,173.6432,9488.0
2017-08-07 14:35:00,195.02,195.07,195.0,195.05,6244.0,173.6521,173.6966,173.6343,173.6788,6244.0
2017-08-07 14:40:00,195.02,195.16,195.02,195.15,5253.0,173.6521,173.7767,173.6521,173.7678,5253.0
2017-08-07 14:45:00,195.14,195.18,195.1,195.16,6259.0,173.7589,173.7946,173.7233,173.7767,6259.0
2017-08-07 14:50:00,195.14,195.14,195.02,195.03,10272.0,173.7589,173.7589,173.6521,173.661,10272.0
2017-08-07 14:55:00,195.03,195.09,194.9,194.96,5776.0,173.661,173.7144,173.5452,173.5987,5776.0
2017-08-07 15:00:00,194.93,194.95,194.86,194.86,10085.0,173.5719,173.5898,173.5096,173.5096,10085.0
2017-08-07 15:05:00,194.86,194.86,194.76,194.78,6993.0,173.5096,173.5096,173.4206,173.4384,6993.0
2017-08-07 15:10:00,194.79,194.93,194.79,194.9,6361.0,173.4473,173.5719,173.4473,173.5452,6361.0
2017-08-07 15:15:00,194.88,194.88,194.78,194.8,7977.0,173.5274,173.5274,173.4384,173.4562,7977.0
2017-08-07 15:20:00,194.8,194.87,194.77,194.86,9302.0,173.4562,173.5185,173.4295,173.5096,9302.0
2017-08-07 15:25:00,194.87,195.01,194.87,194.98,7464.0,173.5185,173.6432,173.5185,173.6165,7464.0
2017-08-07 15:30:00,195.0,195.0,194.92,194.99,14094.0,173.6343,173.6343,173.563,173.6254,14094.0
2017-08-07 15:35:00,194.99,195.03,194.97,195.02,10516.0,173.6254,173.661,173.6076,173.6521,10516.0
2017-08-07 15:40:00,195.02,195.12,195.0,195.12,11051.0,173.6521,173.7411,173.6343,173.7411,11051.0
2017-08-07 15:45:00,195.12,195.21,195.06,195.11,21912.0,173.7411,173.8213,173.6877,173.7322,21912.0
2017-08-07 15:50:00,195.13,195.15,195.07,195.15,23482.0,173.75,173.7678,173.6966,173.7678,23482.0
2017-08-07 15:55:00,195.15,195.15,194.95,194.96,60832.0,173.7678,173.7678,173.5898,173.5987,60832.0
2017-08-08 09:30:00,195.04,195.39,194.54,194.54,18278.0,173.6699,173.9815,173.2247,173.2247,18278.0
2017-08-08 09:35:00,194.61,194.76,194.08,194.14,7615.0,173.287,173.4206,172.8151,172.8685,7615.0
2017-08-08 09:40:00,194.12,194.23,193.84,194.07,7235.0,172.8507,172.9486,172.6014,172.8062,7235.0
2017-08-08 09:45:00,194.17,194.28,193.98,194.14,4390.0,172.8952,172.9932,172.726,172.8685,4390.0
2017-08-08 09:50:00,194.27,194.27,194.13,194.23,3021.0,172.9843,172.9843,172.8596,172.9486,3021.0
2017-08-08 09:55:00,194.23,194.24,194.16,194.24,1316.0,172.9486,172.9575,172.8863,172.9575,1316.0
2017-08-08 10:00:00,194.26,194.55,194.26,194.55,5920.0,172.9754,173.2336,172.9754,173.2336,5920.0
2017-08-08 10:05:00,194.55,194.69,194.54,194.63,1862.0,173.2336,173.3582,173.2247,173.3048,1862.0
2017-08-08 10:10:00,194.66,194.82,194.6,194.69,6833.0,173.3315,173.474,173.2781,173.3582,6833.0
2017-08-08 10:15:00,194.67,194.91,194.6,194.83,9212.0,173.3404,173.5541,173.2781,173.4829,9212.0
2017-08-08 10:20:00,194.85,194.85,194.7,194.81,5719.0,173.5007,173.5007,173.3671,173.4651,5719.0
2017-08-08 10:25:00,194.81,194.92,194.76,194.92,6730.0,173.4651,173.563,173.4206,173.563,6730.0
2017-08-08 10:30:00,194.89,194.92,194.79,194.82,4620.0,173.5363,173.563,173.4473,173.474,4620.0
2017-08-08 10:35:00,194.86,194.91,194.81,194.88,5905.0,173.5096,173.5541,173.4651,173.5274,5905.0
2017-08-08 10:40:00,194.87,194.92,194.82,194.88,4433.0,173.5185,173.563,173.474,173.5274,4433.0
2017-08-08 10:45:00,194.86,194.87,194.82,194.86,3131.0,173.5096,173.5185,173.474,173.5096,3131.0
2017-08-08 10:50:00,194.82,195.07,194.78,194.98,7403.0,173.474,173.6966,173.4384,173.6165,7403.0
2017-08-08 10:55:00,195.04,195.44,194.94,195.44,5587.0,173.6699,174.0261,173.5808,174.0261,5587.0
2017-08-08 11:00:00,195.45,195.49,195.23,195.32,10020.0,174.035,174.0706,173.8391,173.9192,10020.0
2017-08-08 11:05:00,195.33,195.35,195.19,195.21,4890.0,173.9281,173.9459,173.8035,173.8213,4890.0
2017-08-08 11:10:00,195.21,195.33,195.04,195.24,6714.0,173.8213,173.9281,173.6699,173.848,6714.0
2017-08-08 11:15:00,195.26,195.31,195.11,195.3,5228.0,173.8658,173.9103,173.7322,173.9014,5228.0
2017-08-08 11:20:00,195.32,195.47,195.3,195.43,5576.0,173.9192,174.0528,173.9014,174.0172,5576.0
2017-08-08 11:25:00,195.41,195.5,195.31,195.5,4805.0,173.9994,174.0795,173.9103,174.0795,4805.0
2017-08-08 11:30:00,195.5,195.71,195.47,195.6,7924.0,174.0795,174.2665,174.0528,174.1685,7924.0
2017-08-08 11:35:00,195.61,195.63,195.55,195.62,12900.0,174.1774,174.1952,174.124,174.1863,12900.0
2017-08-08 11:40:00,195.66,195.74,195.66,195.68,4420.0,174.222,174.2932,174.222,174.2398,4420.0
2017-08-08 11:45:00,195.67,195.75,195.62,195.7,7458.0,174.2309,174.3021,174.1863,174.2576,7458.0
2017-08-08 11:50:00,195.74,195.94,195.74,195.88,5215.0,174.2932,174.4713,174.2932,174.4179,5215.0
2017-08-08 11:55:00,195.93,196.06,195.87,196.06,9447.0,174.4624,174.5781,174.409,174.5781,9447.0
2017-08-08 12:00:00,196.02,196.19,196.02,196.11,3678.0,174.5425,174.6939,174.5425,174.6227,3678.0
2017-08-08 12:05:00,196.11,196.16,196.06,196.12,10619.0,174.6227,174.6672,174.5781,174.6316,10619.0
2017-08-08 12:10:00,196.13,196.13,195.92,195.92,5966.0,174.6405,174.6405,174.4535,174.4535,5966.0
2017-08-08 12:15:00,195.9,195.94,195.79,195.94,6898.0,174.4357,174.4713,174.3377,174.4713,6898.0
2017-08-08 12:20:00,195.93,196.21,195.93,196.17,9312.0,174.4624,174.7117,174.4624,174.6761,9312.0
2017-08-08 12:25:00,196.21,196.31,196.21,196.31,3829.0,174.7117,174.8007,174.7117,174.8007,3829.0
2017-08-08 12:30:00,196.31,196.32,196.04,196.11,13810.0,174.8007,174.8096,174.5603,174.6227,13810.0
2017-08-08 12:35:00,196.13,196.19,196.09,196.19,3050.0,174.6405,174.6939,174.6048,174.6939,3050.0
2017-08-08 12:40:00,196.14,196.28,196.12,196.28,5888.0,174.6494,174.774,174.6316,174.774,5888.0
2017-08-08 12:45:00,196.24,196.29,196.2,196.21,2999.0,174.7384,174.7829,174.7028,174.7117,2999.0
2017-08-08 12:50:00,196.27,196.31,196.16,196.16,2306.0,174.7651,174.8007,174.6672,174.6672,2306.0
2017-08-08 12:55:00,196.08,196.15,195.97,195.97,2000.0,174.5959,174.6583,174.498,174.498,2000.0
2017-08-08 13:00:00,195.95,196.0,195.91,195.91,3835.0,174.4802,174.5247,174.4446,174.4446,3835.0
2017-08-08 13:05:00,195.93,195.99,195.89,195.94,3878.0,174.4624,174.5158,174.4268,174.4713,3878.0
2017-08-08 13:10:00,195.97,195.99,195.95,195.99,1493.0,174.498,174.5158,174.4802,174.5158,1493.0
2017-08-08 13:15:00,196.02,196.02,195.93,195.93,1700.0,174.5425,174.5425,174.4624,174.4624,1700.0
2017-08-08 13:20:00,195.96,196.09,195.94,196.04,6300.0,174.4891,174.6048,174.4713,174.5603,6300.0
2017-08-08 13:25:00,196.04,196.04,195.95,196.01,3966.0,174.5603,174.5603,174.4802,174.5336,3966.0
2017-08-08 13:30:00,195.97,195.98,195.52,195.52,17623.0,174.498,174.5069,174.0973,174.0973,17623.0
2017-08-08 13:35:00,195.56,195.61,195.49,195.56,7304.0,174.1329,174.1774,174.0706,174.1329,7304.0
2017-08-08 13:40:00,195.55,195.66,195.48,195.51,11359.0,174.124,174.222,174.0617,174.0884,11359.0
2017-08-08 13:45:00,195.55,195.79,195.55,195.73,10706.0,174.124,174.3377,174.124,174.2843,10706.0
2017-08-08 13:50:00,195.69,195.76,195.55,195.58,9586.0,174.2487,174.311,174.124,174.1507,9586.0
2017-08-08 13:55:00,195.59,195.59,195.48,195.53,3972.0,174.1596,174.1596,174.0617,174.1062,3972.0
2017-08-08 14:00:00,195.55,195.55,195.35,195.42,4300.0,174.124,174.124,173.9459,174.0083,4300.0
2017-08-08 14:05:00,195.4,195.42,195.24,195.29,10485.0,173.9904,174.0083,173.848,173.8925,10485.0
2017-08-08 14:10:00,195.3,195.34,195.18,195.26,7200.0,173.9014,173.937,173.7946,173.8658,7200.0
2017-08-08 14:15:00,195.21,195.26,195.18,195.19,5504.0,173.8213,173.8658,173.7946,173.8035,5504.0
2017-08-08 14:20:00,195.16,195.21,195.13,195.2,7514.0,173.7767,173.8213,173.75,173.8124,7514.0
2017-08-08 14:25:00,195.17,195.21,195.03,195.08,12472.0,173.7856,173.8213,173.661,173.7055,12472.0
2017-08-08 14:30:00,195.08,195.14,194.97,194.98,9541.0,173.7055,173.7589,173.6076,173.6165,9541.0
2017-08-08 14:35:00,195.01,195.04,194.88,194.92,8980.0,173.6432,173.6699,173.5274,173.563,8980.0
2017-08-08 14:40:00,194.92,194.94,194.69,194.79,11354.0,173.563,173.5808,173.3582,173.4473,11354.0
2017-08-08 14:45:00,194.84,194.91,194.84,194.88,4326.0,173.4918,173.5541,173.4918,173.5274,4326.0
2017-08-08 14:50:00,194.86,194.87,194.71,194.75,7334.0,173.5096,173.5185,173.376,173.4117,7334.0
2017-08-08 14:55:00,194.76,194.87,194.68,194.8,16733.0,173.4206,173.5185,173.3493,173.4562,16733.0
2017-08-08 15:00:00,194.8,194.81,194.69,194.73,15875.0,173.4562,173.4651,173.3582,173.3939,15875.0
2017-08-08 15:05:00,194.71,194.89,194.71,194.84,6320.0,173.376,173.5363,173.376,173.4918,6320.0
2017-08-08 15:10:00,194.89,194.89,194.82,194.83,9127.0,173.5363,173.5363,173.474,173.4829,9127.0
2017-08-08 15:15:00,194.82,194.84,194.78,194.84,5794.0,173.474,173.4918,173.4384,173.4918,5794.0
2017-08-08 15:20:00,194.82,194.92,194.77,194.8,10350.0,173.474,173.563,173.4295,173.4562,10350.0
2017-08-08 15:25:00,194.8,194.85,194.64,194.68,11593.0,173.4562,173.5007,173.3137,173.3493,11593.0
2017-08-08 15:30:00,194.69,194.71,194.5,194.59,17994.0,173.3582,173.376,173.1891,173.2692,17994.0
2017-08-08 15:35:00,194.55,194.65,194.42,194.63,14033.0,173.2336,173.3226,173.1178,173.3048,14033.0
2017-08-08 15:40:00,194.63,194.68,194.61,194.67,16824.0,173.3048,173.3493,173.287,173.3404,16824.0
2017-08-08 15:45:00,194.66,194.68,194.58,194.59,24326.0,173.3315,173.3493,173.2603,173.2692,24326.0
2017-08-08 15:50:00,194.58,194.59,194.49,194.53,21706.0,173.2603,173.2692,173.1802,173.2158,21706.0
2017-08-08 15:55:00,194.52,194.7,194.5,194.66,40845.0,173.2069,173.3671,173.1891,173.3315,40845.0
2017-08-09 09:30:00,194.3,194.5,194.13,194.24,12424.0,173.011,173.1891,172.8596,172.9575,12424.0
2017-08-09 09:35:00,194.48,194.48,194.05,194.25,3601.0,173.1712,173.1712,172.7884,172.9665,3601.0
2017-08-09 09:40:00,194.18,194.18,193.55,193.59,5981.0,172.9041,172.9041,172.3431,172.3788,5981.0
2017-08-09 09:45:00,193.55,194.2,193.55,194.16,4100.0,172.3431,172.9219,172.3431,172.8863,4100.0
2017-08-09 09:50:00,194.29,194.48,194.07,194.21,14742.0,173.0021,173.1712,172.8062,172.9308,14742.0
2017-08-09 09:55:00,194.23,194.4,194.13,194.2,9319.0,172.9486,173.1,172.8596,172.9219,9319.0
2017-08-09 10:00:00,194.05,194.29,194.0,194.01,4850.0,172.7884,173.0021,172.7438,172.7527,4850.0
2017-08-09 10:05:00,194.06,194.06,193.84,194.0,14670.0,172.7973,172.7973,172.6014,172.7438,14670.0
2017-08-09 10:10:00,194.03,194.11,193.94,193.99,3600.0,172.7706,172.8418,172.6904,172.7349,3600.0
2017-08-09 10:15:00,193.99,194.13,193.89,194.03,3100.0,172.7349,172.8596,172.6459,172.7706,3100.0
2017-08-09 10:20:00,194.14,194.23,194.1,194.11,2039.0,172.8685,172.9486,172.8329,172.8418,2039.0
2017-08-09 10:25:00,194.13,194.13,193.96,193.97,1311.0,172.8596,172.8596,172.7082,172.7171,1311.0
2017-08-09 10:30:00,194.06,194.19,193.95,194.15,4327.0,172.7973,172.913,172.6993,172.8774,4327.0
2017-08-09 10:35:00,194.16,194.16,193.92,194.04,7810.0,172.8863,172.8863,172.6726,172.7795,7810.0
2017-08-09 10:40:00,194.14,194.25,194.14,194.24,12798.0,172.8685,172.9665,172.8685,172.9575,12798.0
2017-08-09 10:45:00,194.23,194.23,194.03,194.11,2377.0,172.9486,172.9486,172.7706,172.8418,2377.0
2017-08-09 10:50:00,194.08,194.19,194.08,194.19,862.0,172.8151,172.913,172.8151,172.913,862.0
2017-08-09 10:55:00,194.14,194.14,193.99,194.02,3576.0,172.8685,172.8685,172.7349,172.7617,3576.0
2017-08-09 11:00:00,193.98,193.98,193.79,193.88,6670.0,172.726,172.726,172.5569,172.637,6670.0
2017-08-09 11:05:00,193.9,193.94,193.75,193.89,3700.0,172.6548,172.6904,172.5212,172.6459,3700.0
2017-08-09 11:10:00,193.84,193.91,193.75,193.91,2200.0,172.6014,172.6637,172.5212,172.6637,2200.0
2017-08-09 11:15:00,193.94,193.94,193.84,193.84,2500.0,172.6904,172.6904,172.6014,172.6014,2500.0
2017-08-09 11:20:00,193.88,193.99,193.85,193.99,2200.0,172.637,172.7349,172.6103,172.7349,2200.0
2017-08-09 11:25:00,194.0,194.05,193.97,194.05,3526.0,172.7438,172.7884,172.7171,172.7884,3526.0
2017-08-09 11:30:00,194.09,194.61,194.09,194.23,23398.0,172.824,173.287,172.824,172.9486,23398.0
2017-08-09 11:35:00,194.16,194.16,193.97,193.99,3090.0,172.8863,172.8863,172.7171,172.7349,3090.0
2017-08-09 11:40:00,194.08,194.09,193.96,194.02,2558.0,172.8151,172.824,172.7082,172.7617,2558.0
2017-08-09 11:45:00,194.02,194.23,194.02,194.04,5349.0,172.7617,172.9486,172.7617,172.7795,5349.0
2017-08-09 11:50:00,194.07,194.24,194.05,194.22,7943.0,172.8062,172.9575,172.7884,172.9397,7943.0
2017-08-09 11:55:00,194.21,194.28,194.13,194.28,5400.0,172.9308,172.9932,172.8596,172.9932,5400.0
2017-08-09 12:00:00,194.25,194.41,194.21,194.41,5400.0,172.9665,173.1089,172.9308,173.1089,5400.0
2017-08-09 12:05:00,194.33,194.62,194.31,194.51,36705.0,173.0377,173.2959,173.0199,173.198,36705.0
2017-08-09 12:10:00,194.56,194.75,194.5,194.75,5793.0,173.2425,173.4117,173.1891,173.4117,5793.0
2017-08-09 12:15:00,194.75,194.85,194.51,194.57,9303.0,173.4117,173.5007,173.198,173.2514,9303.0
2017-08-09 12:20:00,194.52,194.62,194.43,194.62,5002.0,173.2069,173.2959,173.1267,173.2959,5002.0
2017-08-09 12:25:00,194.68,194.77,194.6,194.71,5349.0,173.3493,173.4295,173.2781,173.376,5349.0
2017-08-09 12:30:00,194.71,194.73,194.65,194.68,3700.0,173.376,173.3939,173.3226,173.3493,3700.0
2017-08-09 12:35:00,194.71,194.75,194.64,194.64,4811.0,173.376,173.4117,173.3137,173.3137,4811.0
2017-08-09 12:40:00,194.68,194.81,194.63,194.76,3450.0,173.3493,173.4651,173.3048,173.4206,3450.0
2017-08-09 12:45:00,194.78,194.78,194.68,194.7,1420.0,173.4384,173.4384,173.3493,173.3671,1420.0
2017-08-09 12:50:00,194.8,194.81,194.64,194.64,2850.0,173.4562,173.4651,173.3137,173.3137,2850.0
2017-08-09 12:55:00,194.71,194.71,194.5,194.5,2781.0,173.376,173.376,173.1891,173.1891,2781.0
2017-08-09 13:00:00,194.53,194.63,194.51,194.63,3600.0,173.2158,173.3048,173.198,173.3048,3600.0
2017-08-09 13:05:00,194.66,194.69,194.56,194.69,1903.0,173.3315,173.3582,173.2425,173.3582,1903.0
2017-08-09 13:10:00,194.69,194.69,194.45,194.47,4959.0,173.3582,173.3582,173.1445,173.1623,4959.0
2017-08-09 13:15:00,194.52,194.56,194.48,194.56,1900.0,173.2069,173.2425,173.1712,173.2425,1900.0
2017-08-09 13:20:00,194.55,194.57,194.38,194.43,3071.0,173.2336,173.2514,173.0822,173.1267,3071.0
2017-08-09 13:25:00,194.44,194.45,194.27,194.27,3600.0,173.1356,173.1445,172.9843,172.9843,3600.0
2017-08-09 13:30:00,194.28,194.44,194.26,194.42,5251.0,172.9932,173.1356,172.9754,173.1178,5251.0
2017-08-09 13:35:00,194.37,194.47,194.29,194.38,4445.0,173.0733,173.1623,173.0021,173.0822,4445.0
2017-08-09 13:40:00,194.42,194.54,194.42,194.46,4241.0,173.1178,173.2247,173.1178,173.1534,4241.0
2017-08-09 13:45:00,194.51,194.55,194.48,194.52,2245.0,173.198,173.2336,173.1712,173.2069,2245.0
2017-08-09 13:50:00,194.49,194.55,194.37,194.37,5361.0,173.1802,173.2336,173.0733,173.0733,5361.0
2017-08-09 13:55:00,194.33,194.37,194.28,194.34,5379.0,173.0377,173.0733,172.9932,173.0466,5379.0
2017-08-09 14:00:00,194.34,194.36,194.11,194.11,8150.0,173.0466,173.0644,172.8418,172.8418,8150.0
2017-08-09 14:05:00,194.08,194.12,194.02,194.05,7694.0,172.8151,172.8507,172.7617,172.7884,7694.0
2017-08-09 14:10:00,194.05,194.05,193.95,193.99,2614.0,172.7884,172.7884,172.6993,172.7349,2614.0
2017-08-09 14:15:00,193.97,194.11,193.96,194.03,2705.0,172.7171,172.8418,172.7082,172.7706,2705.0
2017-08-09 14:20:00,194.09,194.15,194.09,194.14,4546.0,172.824,172.8774,172.824,172.8685,4546.0
2017-08-09 14:25:00,194.12,194.18,194.1,194.18,5603.0,172.8507,172.9041,172.8329,172.9041,5603.0
2017-08-09 14:30:00,194.24,194.29,194.16,194.19,5700.0,172.9575,173.0021,172.8863,172.913,5700.0
2017-08-09 14:35:00,194.17,194.2,194.13,194.18,1900.0,172.8952,172.9219,172.8596,172.9041,1900.0
2017-08-09 14:40:00,194.23,194.31,194.23,194.25,2324.0,172.9486,173.0199,172.9486,172.9665,2324.0
2017-08-09 14:45:00,194.24,194.34,194.17,194.33,4335.0,172.9575,173.0466,172.8952,173.0377,4335.0
2017-08-09 14:50:00,194.3,194.39,194.24,194.39,11337.0,173.011,173.0911,172.9575,173.0911,11337.0
2017-08-09 14:55:00,194.43,194.48,194.31,194.34,5372.0,173.1267,173.1712,173.0199,173.0466,5372.0
2017-08-09 15:00:00,194.37,194.45,194.32,194.43,5716.0,173.0733,173.1445,173.0288,173.1267,5716.0
2017-08-09 15:05:00,194.42,194.59,194.42,194.55,6639.0,173.1178,173.2692,173.1178,173.2336,6639.0
2017-08-09 15:10:00,194.53,194.64,194.53,194.61,3521.0,173.2158,173.3137,173.2158,173.287,3521.0
2017-08-09 15:15:00,194.59,194.8,194.56,194.8,6229.0,173.2692,173.4562,173.2425,173.4562,6229.0
2017-08-09 15:20:00,194.77,194.88,194.75,194.86,6749.0,173.4295,173.5274,173.4117,173.5096,6749.0
2017-08-09 15:25:00,194.89,194.91,194.84,194.84,5620.0,173.5363,173.5541,173.4918,173.4918,5620.0
2017-08-09 15:30:00,194.87,195.01,194.87,195.01,13081.0,173.5185,173.6432,173.5185,173.6432,13081.0
2017-08-09 15:35:00,195.0,195.23,195.0,195.21,17829.0,173.6343,173.8391,173.6343,173.8213,17829.0
2017-08-09 15:40:00,195.23,195.35,195.23,195.33,12794.0,173.8391,173.9459,173.8391,173.9281,12794.0
2017-08-09 15:45:00,195.34,195.41,195.25,195.39,15615.0,173.937,173.9994,173.8569,173.9815,15615.0
2017-08-09 15:50:00,195.39,195.64,195.39,195.56,31309.0,173.9815,174.2042,173.9815,174.1329,31309.0
2017-08-09 15:55:00,195.6,195.6,195.44,195.46,61277.0,174.1685,174.1685,174.0261,174.0439,61277.0
2017-08-10 09:30:00,195.25,196.49,195.11,195.73,23836.0,173.8569,174.961,173.7322,174.2843,23836.0
2017-08-10 09:35:00,195.58,196.44,195.58,196.03,11193.0,174.1507,174.9165,174.1507,174.5514,11193.0
2017-08-10 09:40:00,196.04,196.34,195.94,196.34,3777.0,174.5603,174.8275,174.4713,174.8275,3777.0
2017-08-10 09:45:00,196.35,196.36,195.78,195.78,8820.0,174.8364,174.8453,174.3288,174.3288,8820.0
2017-08-10 09:50:00,195.78,195.88,195.53,195.73,17007.0,174.3288,174.4179,174.1062,174.2843,17007.0
2017-08-10 09:55:00,195.7,195.74,195.13,195.47,42096.0,174.2576,174.2932,173.75,174.0528,42096.0
2017-08-10 10:00:00,195.44,195.49,194.66,194.74,11299.0,174.0261,174.0706,173.3315,173.4028,11299.0
2017-08-10 10:05:00,194.74,195.0,194.43,194.48,22396.0,173.4028,173.6343,173.1267,173.1712,22396.0
2017-08-10 10:10:00,194.5,194.86,194.5,194.77,5700.0,173.1891,173.5096,173.1891,173.4295,5700.0
2017-08-10 10:15:00,194.83,195.02,194.66,194.91,8402.0,173.4829,173.6521,173.3315,173.5541,8402.0
2017-08-10 10:20:00,194.91,194.97,194.63,194.74,11716.0,173.5541,173.6076,173.3048,173.4028,11716.0
2017-08-10 10:25:00,194.68,194.81,194.52,194.54,5951.0,173.3493,173.4651,173.2069,173.2247,5951.0
2017-08-10 10:30:00,194.63,194.91,194.59,194.82,4749.0,173.3048,173.5541,173.2692,173.474,4749.0
2017-08-10 10:35:00,194.85,194.9,194.78,194.84,6400.0,173.5007,173.5452,173.4384,173.4918,6400.0
2017-08-10 10:40:00,194.8,194.8,194.56,194.63,5650.0,173.4562,173.4562,173.2425,173.3048,5650.0
2017-08-10 10:45:00,194.57,194.71,194.47,194.47,7672.0,173.2514,173.376,173.1623,173.1623,7672.0
2017-08-10 10:50:00,194.49,194.66,194.46,194.49,9403.0,173.1802,173.3315,173.1534,173.1802,9403.0
2017-08-10 10:55:00,194.42,194.47,194.18,194.27,10451.0,173.1178,173.1623,172.9041,172.9843,10451.0
2017-08-10 11:00:00,194.21,194.26,194.05,194.1,11287.0,172.9308,172.9754,172.7884,172.8329,11287.0
2017-08-10 11:05:00,194.18,194.51,194.14,194.47,4999.0,172.9041,173.198,172.8685,173.1623,4999.0
2017-08-10 11:10:00,194.47,194.52,194.42,194.51,5110.0,173.1623,173.2069,173.1178,173.198,5110.0
2017-08-10 11:15:00,194.52,194.52,194.22,194.3,10186.0,173.2069,173.2069,172.9397,173.011,10186.0
2017-08-10 11:20:00,194.32,194.33,194.18,194.3,6670.0,173.0288,173.0377,172.9041,173.011,6670.0
2017-08-10 11:25:00,194.3,194.43,194.25,194.32,4300.0,173.011,173.1267,172.9665,173.0288,4300.0
2017-08-10 11:30:00,194.32,194.42,194.01,194.06,3577.0,173.0288,173.1178,172.7527,172.7973,3577.0
2017-08-10 11:35:00,194.11,194.11,193.98,194.11,9168.0,172.8418,172.8418,172.726,172.8418,9168.0
2017-08-10 11:40:00,194.0,194.03,193.92,194.03,3131.0,172.7438,172.7706,172.6726,172.7706,3131.0
2017-08-10 11:45:00,193.99,194.12,193.94,194.03,9000.0,172.7349,172.8507,172.6904,172.7706,9000.0
2017-08-10 11:50:00,194.02,194.12,193.93,193.99,5918.0,172.7617,172.8507,172.6815,172.7349,5918.0
2017-08-10 11:55:00,194.05,194.12,193.98,194.07,4031.0,172.7884,172.8507,172.726,172.8062,4031.0
2017-08-10 12:00:00,194.07,194.28,194.05,194.27,2793.0,172.8062,172.9932,172.7884,172.9843,2793.0
2017-08-10 12:05:00,194.2,194.37,194.2,194.37,3330.0,172.9219,173.0733,172.9219,173.0733,3330.0
2017-08-10 12:10:00,194.42,194.65,194.42,194.55,3253.0,173.1178,173.3226,173.1178,173.2336,3253.0
2017-08-10 12:15:00,194.56,194.65,194.51,194.57,3127.0,173.2425,173.3226,173.198,173.2514,3127.0
2017-08-10 12:20:00,194.48,194.53,194.37,194.45,5270.0,173.1712,173.2158,173.0733,173.1445,5270.0
2017-08-10 12:25:00,194.39,194.39,194.19,194.31,3915.0,173.0911,173.0911,172.913,173.0199,3915.0
2017-08-10 12:30:00,194.25,194.48,194.25,194.43,9699.0,172.9665,173.1712,172.9665,173.1267,9699.0
2017-08-10 12:35:00,194.38,194.58,194.32,194.52,5864.0,173.0822,173.2603,173.0288,173.2069,5864.0
2017-08-10 12:40:00,194.46,194.63,194.46,194.58,4553.0,173.1534,173.3048,173.1534,173.2603,4553.0
2017-08-10 12:45:00,194.63,194.67,194.56,194.63,2599.0,173.3048,173.3404,173.2425,173.3048,2599.0
2017-08-10 12:50:00,194.67,194.74,194.65,194.7,3529.0,173.3404,173.4028,173.3226,173.3671,3529.0
2017-08-10 12:55:00,194.74,194.85,194.68,194.68,4401.0,173.4028,173.5007,173.3493,173.3493,4401.0
2017-08-10 13:00:00,194.68,194.7,194.61,194.67,12306.0,173.3493,173.3671,173.287,173.3404,12306.0
2017-08-10 13:05:00,194.67,194.69,194.54,194.56,1750.0,173.3404,173.3582,173.2247,173.2425,1750.0
2017-08-10 13:10:00,194.5,194.57,194.48,194.57,2329.0,173.1891,173.2514,173.1712,173.2514,2329.0
2017-08-10 13:15:00,194.55,194.55,194.36,194.36,3362.0,173.2336,173.2336,173.0644,173.0644,3362.0
2017-08-10 13:20:00,194.37,194.49,194.34,194.49,4248.0,173.0733,173.1802,173.0466,173.1802,4248.0
2017-08-10 13:25:00,194.47,194.61,194.44,194.53,3523.0,173.1623,173.287,173.1356,173.2158,3523.0
2017-08-10 13:30:00,194.5,194.67,194.48,194.67,2007.0,173.1891,173.3404,173.1712,173.3404,2007.0
2017-08-10 13:35:00,194.72,194.73,194.5,194.61,4862.0,173.385,173.3939,173.1891,173.287,4862.0
2017-08-10 13:40:00,194.62,194.62,194.52,194.54,1830.0,173.2959,173.2959,173.2069,173.2247,1830.0
2017-08-10 13:45:00,194.57,194.69,194.5,194.69,7700.0,173.2514,173.3582,173.1891,173.3582,7700.0
2017-08-10 13:50:00,194.69,194.82,194.64,194.8,6129.0,173.3582,173.474,173.3137,173.4562,6129.0
2017-08-10 13:55:00,194.8,194.83,194.74,194.81,4256.0,173.4562,173.4829,173.4028,173.4651,4256.0
2017-08-10 14:00:00,194.77,194.89,194.77,194.87,7198.0,173.4295,173.5363,173.4295,173.5185,7198.0
2017-08-10 14:05:00,194.89,194.89,194.78,194.88,5659.0,173.5363,173.5363,173.4384,173.5274,5659.0
2017-08-10 14:10:00,194.86,195.13,194.86,195.06,6687.0,173.5096,173.75,173.5096,173.6877,6687.0
2017-08-10 14:15:00,195.03,195.37,195.0,195.17,8022.0,173.661,173.9637,173.6343,173.7856,8022.0
2017-08-10 14:20:00,195.21,195.55,195.17,195.39,14299.0,173.8213,174.124,173.7856,173.9815,14299.0
2017-08-10 14:25:00,195.4,195.67,195.39,195.67,9665.0,173.9904,174.2309,173.9815,174.2309,9665.0
2017-08-10 14:30:00,195.58,195.65,195.43,195.55,7733.0,174.1507,174.2131,174.0172,174.124,7733.0
2017-08-10 14:35:00,195.59,195.65,195.44,195.44,6647.0,174.1596,174.2131,174.0261,174.0261,6647.0
2017-08-10 14:40:00,195.43,195.68,195.42,195.64,12995.0,174.0172,174.2398,174.0083,174.2042,12995.0
2017-08-10 14:45:00,195.63,195.84,195.62,195.83,6834.0,174.1952,174.3822,174.1863,174.3733,6834.0
2017-08-10 14:50:00,195.83,196.0,195.79,195.82,12057.0,174.3733,174.5247,174.3377,174.3644,12057.0
2017-08-10 14:55:00,195.87,195.89,195.56,195.69,9355.0,174.409,174.4268,174.1329,174.2487,9355.0
2017-08-10 15:00:00,195.71,195.84,195.68,195.83,7072.0,174.2665,174.3822,174.2398,174.3733,7072.0
2017-08-10 15:05:00,195.83,195.9,195.79,195.81,16770.0,174.3733,174.4357,174.3377,174.3555,16770.0
2017-08-10 15:10:00,195.8,195.8,195.24,195.24,12246.0,174.3466,174.3466,173.848,173.848,12246.0
2017-08-10 15:15:00,195.25,195.25,194.99,195.06,14634.0,173.8569,173.8569,173.6254,173.6877,14634.0
2017-08-10 15:20:00,195.08,195.25,195.0,195.19,28778.0,173.7055,173.8569,173.6343,173.8035,28778.0
2017-08-10 15:25:00,195.18,195.2,194.91,195.01,21734.0,173.7946,173.8124,173.5541,173.6432,21734.0
2017-08-10 15:30:00,195.06,195.18,195.04,195.11,22722.0,173.6877,173.7946,173.6699,173.7322,22722.0
2017-08-10 15:35:00,195.1,195.14,194.63,194.66,22038.0,173.7233,173.7589,173.3048,173.3315,22038.0
2017-08-10 15:40:00,194.63,195.03,194.63,194.99,24685.0,173.3048,173.661,173.3048,173.6254,24685.0
2017-08-10 15:45:00,194.95,194.98,194.79,194.84,20758.0,173.5898,173.6165,173.4473,173.4918,20758.0
2017-08-10 15:50:00,194.87,195.05,194.78,194.79,36908.0,173.5185,173.6788,173.4384,173.4473,36908.0
2017-08-10 15:55:00,194.81,194.83,194.65,194.69,63467.0,173.4651,173.4829,173.3226,173.3582,63467.0
2017-08-11 09:30:00,195.0,195.71,194.98,195.71,22094.0,173.6343,174.2665,173.6165,174.2665,22094.0
2017-08-11 09:35:00,195.68,195.69,195.18,195.53,6751.0,174.2398,174.2487,173.7946,174.1062,6751.0
2017-08-11 09:40:00,195.5,195.57,195.19,195.45,7060.0,174.0795,174.1418,173.8035,174.035,7060.0
2017-08-11 09:45:00,195.39,195.6,195.3,195.53,15201.0,173.9815,174.1685,173.9014,174.1062,15201.0
2017-08-11 09:50:00,195.51,195.58,195.4,195.45,6719.0,174.0884,174.1507,173.9904,174.035,6719.0
2017-08-11 09:55:00,195.55,195.68,195.36,195.67,3846.0,174.124,174.2398,173.9548,174.2309,3846.0
2017-08-11 10:00:00,195.73,195.8,195.44,195.49,11033.0,174.2843,174.3466,174.0261,174.0706,11033.0
2017-08-11 10:05:00,195.52,195.89,195.3,195.88,11034.0,174.0973,174.4268,173.9014,174.4179,11034.0
2017-08-11 10:10:00,195.9,196.33,195.9,196.25,14434.0,174.4357,174.8185,174.4357,174.7473,14434.0
2017-08-11 10:15:00,196.3,196.66,196.29,196.59,7232.0,174.7918,175.1124,174.7829,175.0501,7232.0
2017-08-11 10:20:00,196.53,196.53,196.04,196.24,17293.0,174.9966,174.9966,174.5603,174.7384,17293.0
2017-08-11 10:25:00,196.29,196.47,196.17,196.47,3535.0,174.7829,174.9432,174.6761,174.9432,3535.0
2017-08-11 10:30:00,196.51,196.53,196.36,196.46,3851.0,174.9788,174.9966,174.8453,174.9343,3851.0
2017-08-11 10:35:00,196.4,196.6,196.4,196.6,3358.0,174.8809,175.059,174.8809,175.059,3358.0
2017-08-11 10:40:00,196.6,196.79,196.55,196.75,12024.0,175.059,175.2281,175.0144,175.1925,12024.0
2017-08-11 10:45:00,196.79,197.06,196.76,197.02,11253.0,175.2281,175.4686,175.2014,175.4329,11253.0
2017-08-11 10:50:00,196.96,197.45,196.96,197.28,12334.0,175.3795,175.8158,175.3795,175.6645,12334.0
2017-08-11 10:55:00,197.3,197.46,197.25,197.3,6298.0,175.6823,175.8247,175.6377,175.6823,6298.0
2017-08-11 11:00:00,197.24,197.35,197.12,197.29,7282.0,175.6288,175.7268,175.522,175.6734,7282.0
2017-08-11 11:05:00,197.28,197.39,197.19,197.39,5735.0,175.6645,175.7624,175.5843,175.7624,5735.0
2017-08-11 11:10:00,197.39,197.66,197.39,197.66,6296.0,175.7624,176.0028,175.7624,176.0028,6296.0
2017-08-11 11:15:00,197.62,197.71,197.6,197.65,5628.0,175.9672,176.0473,175.9494,175.9939,5628.0
2017-08-11 11:20:00,197.59,197.59,197.33,197.33,37300.0,175.9405,175.9405,175.709,175.709,37300.0
2017-08-11 11:25:00,197.33,197.33,196.65,196.95,18300.0,175.709,175.709,175.1035,175.3706,18300.0
2017-08-11 11:30:00,196.96,197.04,196.83,196.83,5593.0,175.3795,175.4508,175.2638,175.2638,5593.0
2017-08-11 11:35:00,196.83,196.86,196.69,196.77,8691.0,175.2638,175.2905,175.1391,175.2103,8691.0
2017-08-11 11:40:00,196.82,196.91,196.62,196.62,2806.0,175.2549,175.335,175.0768,175.0768,2806.0
2017-08-11 11:45:00,196.73,196.97,196.73,196.97,3450.0,175.1747,175.3884,175.1747,175.3884,3450.0
2017-08-11 11:50:00,196.97,196.97,196.62,196.62,3106.0,175.3884,175.3884,175.0768,175.0768,3106.0
2017-08-11 11:55:00,196.59,196.79,196.59,196.79,2553.0,175.0501,175.2281,175.0501,175.2281,2553.0
2017-08-11 12:00:00,196.77,196.87,196.63,196.78,4585.0,175.2103,175.2994,175.0857,175.2192,4585.0
2017-08-11 12:05:00,196.8,196.88,196.71,196.74,2948.0,175.2371,175.3083,175.1569,175.1836,2948.0
2017-08-11 12:10:00,196.77,196.82,196.71,196.82,1420.0,175.2103,175.2549,175.1569,175.2549,1420.0
2017-08-11 12:15:00,196.84,196.91,196.76,196.82,3900.0,175.2727,175.335,175.2014,175.2549,3900.0
2017-08-11 12:20:00,196.86,196.91,196.86,196.86,3950.0,175.2905,175.335,175.2905,175.2905,3950.0
2017-08-11 12:25:00,196.91,196.91,196.8,196.86,1718.0,175.335,175.335,175.2371,175.2905,1718.0
2017-08-11 12:30:00,196.78,196.78,196.54,196.62,3535.0,175.2192,175.2192,175.0055,175.0768,3535.0
2017-08-11 12:35:00,196.55,196.61,196.55,196.61,1120.0,175.0144,175.0679,175.0144,175.0679,1120.0
2017-08-11 12:40:00,196.66,196.73,196.65,196.72,2353.0,175.1124,175.1747,175.1035,175.1658,2353.0
2017-08-11 12:45:00,196.73,196.83,196.72,196.75,800.0,175.1747,175.2638,175.1658,175.1925,800.0
2017-08-11 12:50:00,196.69,196.71,196.6,196.6,2113.0,175.1391,175.1569,175.059,175.059,2113.0
2017-08-11 12:55:00,196.59,196.59,196.36,196.36,998.0,175.0501,175.0501,174.8453,174.8453,998.0
2017-08-11 13:00:00,196.34,196.43,196.32,196.32,3400.0,174.8275,174.9076,174.8096,174.8096,3400.0
2017-08-11 13:05:00,196.28,196.35,196.27,196.3,1300.0,174.774,174.8364,174.7651,174.7918,1300.0
2017-08-11 13:10:00,196.34,196.35,196.25,196.25,5351.0,174.8275,174.8364,174.7473,174.7473,5351.0
2017-08-11 13:15:00,196.24,196.24,195.91,195.98,13812.0,174.7384,174.7384,174.4446,174.5069,13812.0
2017-08-11 13:20:00,196.0,196.1,195.97,196.01,3500.0,174.5247,174.6137,174.498,174.5336,3500.0
2017-08-11 13:25:00,196.05,196.07,195.97,196.01,4428.0,174.5692,174.587,174.498,174.5336,4428.0
2017-08-11 13:30:00,196.01,196.09,196.0,196.02,3636.0,174.5336,174.6048,174.5247,174.5425,3636.0
2017-08-11 13:35:00,196.08,196.21,196.03,196.21,12521.0,174.5959,174.7117,174.5514,174.7117,12521.0
2017-08-11 13:40:00,196.24,196.42,196.24,196.41,2611.0,174.7384,174.8987,174.7384,174.8898,2611.0
2017-08-11 13:45:00,196.37,196.37,196.07,196.07,3645.0,174.8542,174.8542,174.587,174.587,3645.0
2017-08-11 13:50:00,196.1,196.1,195.91,195.91,3267.0,174.6137,174.6137,174.4446,174.4446,3267.0
2017-08-11 13:55:00,195.86,195.88,195.73,195.81,11065.0,174.4,174.4179,174.2843,174.3555,11065.0
2017-08-11 14:00:00,195.82,195.84,195.81,195.84,1600.0,174.3644,174.3822,174.3555,174.3822,1600.0
2017-08-11 14:05:00,195.87,196.06,195.87,195.97,4385.0,174.409,174.5781,174.409,174.498,4385.0
2017-08-11 14:10:00,196.02,196.02,195.83,195.97,13421.0,174.5425,174.5425,174.3733,174.498,13421.0
2017-08-11 14:15:00,195.98,196.19,195.96,196.11,9950.0,174.5069,174.6939,174.4891,174.6227,9950.0
2017-08-11 14:20:00,196.14,196.28,196.05,196.24,95255.0,174.6494,174.774,174.5692,174.7384,95255.0
2017-08-11 14:25:00,196.22,196.31,196.17,196.2,8303.0,174.7206,174.8007,174.6761,174.7028,8303.0
2017-08-11 14:30:00,196.15,196.2,196.04,196.19,7121.0,174.6583,174.7028,174.5603,174.6939,7121.0
2017-08-11 14:35:00,196.18,196.23,196.06,196.17,6175.0,174.685,174.7295,174.5781,174.6761,6175.0
2017-08-11 14:40:00,196.16,196.3,196.07,196.23,20068.0,174.6672,174.7918,174.587,174.7295,20068.0
2017-08-11 14:45:00,196.23,196.35,196.2,196.35,14403.0,174.7295,174.8364,174.7028,174.8364,14403.0
2017-08-11 14:50:00,196.41,196.51,196.39,196.39,5705.0,174.8898,174.9788,174.872,174.872,5705.0
2017-08-11 14:55:00,196.45,196.53,196.2,196.21,6194.0,174.9254,174.9966,174.7028,174.7117,6194.0
2017-08-11 15:00:00,196.21,196.32,195.96,195.96,4107.0,174.7117,174.8096,174.4891,174.4891,4107.0
2017-08-11 15:05:00,196.01,196.03,195.85,195.9,3267.0,174.5336,174.5514,174.3911,174.4357,3267.0
2017-08-11 15:10:00,195.89,196.0,195.77,195.97,5599.0,174.4268,174.5247,174.3199,174.498,5599.0
2017-08-11 15:15:00,195.91,195.98,195.8,195.8,5257.0,174.4446,174.5069,174.3466,174.3466,5257.0
2017-08-11 15:20:00,195.82,195.95,195.81,195.9,6014.0,174.3644,174.4802,174.3555,174.4357,6014.0
2017-08-11 15:25:00,195.95,196.03,195.88,196.03,4511.0,174.4802,174.5514,174.4179,174.5514,4511.0
2017-08-11 15:30:00,196.05,196.08,195.83,195.86,11309.0,174.5692,174.5959,174.3733,174.4,11309.0
2017-08-11 15:35:00,195.85,195.9,195.76,195.82,7600.0,174.3911,174.4357,174.311,174.3644,7600.0
2017-08-11 15:40:00,195.82,195.86,195.72,195.72,8201.0,174.3644,174.4,174.2754,174.2754,8201.0
2017-08-11 15:45:00,195.73,195.86,195.72,195.79,13075.0,174.2843,174.4,174.2754,174.3377,13075.0
2017-08-11 15:50:00,195.79,196.06,195.69,195.98,29452.0,174.3377,174.5781,174.2487,174.5069,29452.0
2017-08-11 15:55:00,195.97,195.97,195.52,195.65,37549.0,174.498,174.498,174.0973,174.2131,37549.0
2017-08-14 09:30:00,197.05,198.48,196.53,197.65,35013.0,175.4597,176.733,174.9966,175.9939,35013.0
2017-08-14 09:35:00,197.64,198.31,197.06,197.06,34800.0,175.985,176.5816,175.4686,175.4686,34800.0
2017-08-14 09:40:00,197.07,197.07,196.22,196.28,4965.0,175.4775,175.4775,174.7206,174.774,4965.0
2017-08-14 09:45:00,196.33,197.11,196.32,196.85,8850.0,174.8185,175.5131,174.8096,175.2816,8850.0
2017-08-14 09:50:00,196.99,196.99,196.65,196.74,6050.0,175.4062,175.4062,175.1035,175.1836,6050.0
2017-08-14 09:55:00,196.99,197.22,196.96,197.18,3337.0,175.4062,175.611,175.3795,175.5754,3337.0
2017-08-14 10:00:00,197.18,197.18,196.99,197.12,3087.0,175.5754,175.5754,175.4062,175.522,3087.0
2017-08-14 10:05:00,197.12,197.33,197.09,197.32,3537.0,175.522,175.709,175.4953,175.7001,3537.0
2017-08-14 10:10:00,197.42,197.67,197.31,197.31,21640.0,175.7891,176.0117,175.6912,175.6912,21640.0
2017-08-14 10:15:00,197.37,197.65,197.37,197.55,6749.0,175.7446,175.9939,175.7446,175.9049,6749.0
2017-08-14 10:20:00,197.44,197.65,197.43,197.61,3500.0,175.8069,175.9939,175.798,175.9583,3500.0
2017-08-14 10:25:00,197.56,197.58,197.15,197.54,12935.0,175.9138,175.9316,175.5487,175.896,12935.0
2017-08-14 10:30:00,197.43,197.56,197.43,197.48,4553.0,175.798,175.9138,175.798,175.8425,4553.0
2017-08-14 10:35:00,197.57,197.62,197.45,197.55,4150.0,175.9227,175.9672,175.8158,175.9049,4150.0
2017-08-14 10:40:00,197.47,197.74,197.46,197.74,1900.0,175.8336,176.0741,175.8247,176.0741,1900.0
2017-08-14 10:45:00,197.74,197.88,197.66,197.83,2897.0,176.0741,176.1987,176.0028,176.1542,2897.0
2017-08-14 10:50:00,197.82,197.94,197.78,197.88,4589.0,176.1453,176.2521,176.1097,176.1987,4589.0
2017-08-14 10:55:00,197.8,197.89,197.59,197.59,3225.0,176.1275,176.2076,175.9405,175.9405,3225.0
2017-08-14 11:00:00,197.68,197.84,197.68,197.81,6655.0,176.0206,176.1631,176.0206,176.1364,6655.0
2017-08-14 11:05:00,197.8,197.8,197.62,197.64,1046.0,176.1275,176.1275,175.9672,175.985,1046.0
2017-08-14 11:10:00,197.67,198.0,197.67,197.87,14777.0,176.0117,176.3056,176.0117,176.1898,14777.0
2017-08-14 11:15:00,197.99,198.01,197.88,198.0,3761.0,176.2967,176.3145,176.1987,176.3056,3761.0
2017-08-14 11:20:00,197.93,197.95,197.86,197.88,2790.0,176.2432,176.261,176.1809,176.1987,2790.0
2017-08-14 11:25:00,197.84,198.02,197.81,197.94,5493.0,176.1631,176.3234,176.1364,176.2521,5493.0
2017-08-14 11:30:00,197.91,198.03,197.87,197.97,6005.0,176.2254,176.3323,176.1898,176.2789,6005.0
2017-08-14 11:35:00,197.99,198.03,197.94,197.94,9341.0,176.2967,176.3323,176.2521,176.2521,9341.0
2017-08-14 11:40:00,197.95,198.05,197.93,198.03,6000.0,176.261,176.3501,176.2432,176.3323,6000.0
2017-08-14 11:45:00,198.05,198.16,197.92,197.95,4570.0,176.3501,176.448,176.2343,176.261,4570.0
2017-08-14 11:50:00,197.95,198.1,197.95,198.1,2600.0,176.261,176.3946,176.261,176.3946,2600.0
2017-08-14 11:55:00,198.08,198.17,198.06,198.06,4069.0,176.3768,176.4569,176.359,176.359,4069.0
2017-08-14 12:00:00,198.08,198.08,197.91,197.91,12500.0,176.3768,176.3768,176.2254,176.2254,12500.0
2017-08-14 12:05:00,197.95,198.03,197.87,198.01,3450.0,176.261,176.3323,176.1898,176.3145,3450.0
2017-08-14 12:10:00,198.02,198.02,197.97,198.0,2908.0,176.3234,176.3234,176.2789,176.3056,2908.0
2017-08-14 12:15:00,198.01,198.17,197.98,198.17,6477.0,176.3145,176.4569,176.2878,176.4569,6477.0
2017-08-14 12:20:00,198.17,198.27,198.15,198.27,7026.0,176.4569,176.546,176.4391,176.546,7026.0
2017-08-14 12:25:00,198.27,198.28,198.15,198.16,5377.0,176.546,176.5549,176.4391,176.448,5377.0
2017-08-14 12:30:00,198.14,198.24,198.12,198.21,3670.0,176.4302,176.5193,176.4124,176.4926,3670.0
2017-08-14 12:35:00,198.2,198.22,198.15,198.17,3300.0,176.4837,176.5015,176.4391,176.4569,3300.0
2017-08-14 12:40:00,198.13,198.17,198.12,198.13,1600.0,176.4213,176.4569,176.4124,176.4213,1600.0
2017-08-14 12:45:00,198.13,198.19,198.09,198.14,10141.0,176.4213,176.4748,176.3857,176.4302,10141.0
2017-08-14 12:50:00,198.1,198.16,198.1,198.15,3349.0,176.3946,176.448,176.3946,176.4391,3349.0
2017-08-14 12:55:00,198.15,198.17,198.07,198.07,2301.0,176.4391,176.4569,176.3679,176.3679,2301.0
2017-08-14 13:00:00,198.09,198.17,198.08,198.15,4000.0,176.3857,176.4569,176.3768,176.4391,4000.0
2017-08-14 13:05:00,198.15,198.2,198.14,198.17,3000.0,176.4391,176.4837,176.4302,176.4569,3000.0
2017-08-14 13:10:00,198.19,198.26,198.16,198.26,4400.0,176.4748,176.5371,176.448,176.5371,4400.0
2017-08-14 13:15:00,198.28,198.28,198.17,198.25,3400.0,176.5549,176.5549,176.4569,176.5282,3400.0
2017-08-14 13:20:00,198.28,198.3,198.25,198.28,4403.0,176.5549,176.5727,176.5282,176.5549,4403.0
2017-08-14 13:25:00,198.27,198.29,198.23,198.24,2900.0,176.546,176.5638,176.5104,176.5193,2900.0
2017-08-14 13:30:00,198.25,198.26,198.0,198.05,9183.0,176.5282,176.5371,176.3056,176.3501,9183.0
2017-08-14 13:35:00,198.05,198.15,198.01,198.15,5333.0,176.3501,176.4391,176.3145,176.4391,5333.0
2017-08-14 13:40:00,198.17,198.2,198.09,198.1,8250.0,176.4569,176.4837,176.3857,176.3946,8250.0
2017-08-14 13:45:00,198.12,198.12,197.93,197.97,3891.0,176.4124,176.4124,176.2432,176.2789,3891.0
2017-08-14 13:50:00,197.95,197.97,197.83,197.86,7465.0,176.261,176.2789,176.1542,176.1809,7465.0
2017-08-14 13:55:00,197.83,197.84,197.65,197.65,6896.0,176.1542,176.1631,175.9939,175.9939,6896.0
2017-08-14 14:00:00,197.68,197.71,197.56,197.6,4863.0,176.0206,176.0473,175.9138,175.9494,4863.0
2017-08-14 14:05:00,197.6,197.71,197.57,197.66,6200.0,175.9494,176.0473,175.9227,176.0028,6200.0
2017-08-14 14:10:00,197.67,197.74,197.57,197.57,18023.0,176.0117,176.0741,175.9227,175.9227,18023.0
2017-08-14 14:15:00,197.55,197.55,197.42,197.45,6336.0,175.9049,175.9049,175.7891,175.8158,6336.0
2017-08-14 14:20:00,197.46,197.63,197.45,197.63,4793.0,175.8247,175.9761,175.8158,175.9761,4793.0
2017-08-14 14:25:00,197.64,197.64,197.56,197.56,8189.0,175.985,175.985,175.9138,175.9138,8189.0
2017-08-14 14:30:00,197.59,197.72,197.58,197.7,3100.0,175.9405,176.0562,175.9316,176.0384,3100.0
2017-08-14 14:35:00,197.71,197.82,197.69,197.82,2496.0,176.0473,176.1453,176.0295,176.1453,2496.0
2017-08-14 14:40:00,197.82,197.83,197.67,197.67,14247.0,176.1453,176.1542,176.0117,176.0117,14247.0
2017-08-14 14:45:00,197.71,197.73,197.53,197.53,5904.0,176.0473,176.0652,175.8871,175.8871,5904.0
2017-08-14 14:50:00,197.47,197.5,197.42,197.43,3934.0,175.8336,175.8604,175.7891,175.798,3934.0
2017-08-14 14:55:00,197.45,197.6,197.4,197.56,5843.0,175.8158,175.9494,175.7713,175.9138,5843.0
2017-08-14 15:00:00,197.56,197.57,197.47,197.51,3635.0,175.9138,175.9227,175.8336,175.8693,3635.0
2017-08-14 15:05:00,197.51,197.54,197.41,197.45,8950.0,175.8693,175.896,175.7802,175.8158,8950.0
2017-08-14 15:10:00,197.45,197.46,197.37,197.44,5666.0,175.8158,175.8247,175.7446,175.8069,5666.0
2017-08-14 15:15:00,197.48,197.63,197.46,197.63,6546.0,175.8425,175.9761,175.8247,175.9761,6546.0
2017-08-14 15:20:00,197.59,197.7,197.53,197.53,9195.0,175.9405,176.0384,175.8871,175.8871,9195.0
2017-08-14 15:25:00,197.54,197.56,197.36,197.45,16177.0,175.896,175.9138,175.7357,175.8158,16177.0
2017-08-14 15:30:00,197.47,197.51,197.4,197.51,10092.0,175.8336,175.8693,175.7713,175.8693,10092.0
2017-08-14 15:35:00,197.46,197.46,197.06,197.14,14782.0,175.8247,175.8247,175.4686,175.5398,14782.0
2017-08-14 15:40:00,197.19,197.37,197.16,197.16,13626.0,175.5843,175.7446,175.5576,175.5576,13626.0
2017-08-14 15:45:00,197.16,197.28,197.11,197.21,13995.0,175.5576,175.6645,175.5131,175.6021,13995.0
2017-08-14 15:50:00,197.22,197.29,197.09,197.09,17756.0,175.611,175.6734,175.4953,175.4953,17756.0
2017-08-14 15:55:00,197.09,197.09,196.83,197.03,63745.0,175.4953,175.4953,175.2638,175.4419,63745.0
2017-08-15 09:30:00,197.18,197.18,196.46,196.79,9557.0,175.5754,175.5754,174.9343,175.2281,9557.0
2017-08-15 09:35:00,196.64,196.64,196.22,196.34,3324.0,175.0946,175.0946,174.7206,174.8275,3324.0
2017-08-15 09:40:00,196.3,196.33,196.16,196.27,3584.0,174.7918,174.8185,174.6672,174.7651,3584.0
2017-08-15 09:45:00,196.27,196.67,196.26,196.47,4004.0,174.7651,175.1213,174.7562,174.9432,4004.0
2017-08-15 09:50:00,196.5,196.6,196.39,196.54,11300.0,174.9699,175.059,174.872,175.0055,11300.0
2017-08-15 09:55:00,196.51,196.62,196.5,196.5,500.0,174.9788,175.0768,174.9699,174.9699,500.0
2017-08-15 10:00:00,196.61,196.91,196.61,196.81,8082.0,175.0679,175.335,175.0679,175.246,8082.0
2017-08-15 10:05:00,196.85,196.86,196.75,196.8,4824.0,175.2816,175.2905,175.1925,175.2371,4824.0
2017-08-15 10:10:00,196.78,196.84,196.64,196.69,4876.0,175.2192,175.2727,175.0946,175.1391,4876.0
2017-08-15 10:15:00,196.71,196.72,196.59,196.68,3001.0,175.1569,175.1658,175.0501,175.1302,3001.0
2017-08-15 10:20:00,196.59,196.64,196.57,196.61,1000.0,175.0501,175.0946,175.0323,175.0679,1000.0
2017-08-15 10:25:00,196.55,196.57,196.48,196.55,5301.0,175.0144,175.0323,174.9521,175.0144,5301.0
2017-08-15 10:30:00,196.56,196.56,196.31,196.43,3352.0,175.0233,175.0233,174.8007,174.9076,3352.0
2017-08-15 10:35:00,196.45,196.55,196.39,196.53,5487.0,174.9254,175.0144,174.872,174.9966,5487.0
2017-08-15 10:40:00,196.54,196.57,196.43,196.5,3351.0,175.0055,175.0323,174.9076,174.9699,3351.0
2017-08-15 10:45:00,196.52,196.59,196.39,196.39,2600.0,174.9877,175.0501,174.872,174.872,2600.0
2017-08-15 10:50:00,196.43,196.46,196.36,196.36,2525.0,174.9076,174.9343,174.8453,174.8453,2525.0
2017-08-15 10:55:00,196.4,196.78,196.38,196.67,6792.0,174.8809,175.2192,174.8631,175.1213,6792.0
2017-08-15 11:00:00,196.7,196.75,196.69,196.75,3250.0,175.148,175.1925,175.1391,175.1925,3250.0
2017-08-15 11:05:00,196.76,196.91,196.74,196.9,2961.0,175.2014,175.335,175.1836,175.3261,2961.0
2017-08-15 11:10:00,196.84,196.96,196.84,196.92,2900.0,175.2727,175.3795,175.2727,175.3439,2900.0
2017-08-15 11:15:00,196.9,196.94,196.88,196.94,2272.0,175.3261,175.3617,175.3083,175.3617,2272.0
2017-08-15 11:20:00,196.92,196.95,196.86,196.91,2507.0,175.3439,175.3706,175.2905,175.335,2507.0
2017-08-15 11:25:00,196.91,196.98,196.87,196.98,3106.0,175.335,175.3973,175.2994,175.3973,3106.0
2017-08-15 11:30:00,197.0,197.24,197.0,197.17,5700.0,175.4151,175.6288,175.4151,175.5665,5700.0
2017-08-15 11:35:00,197.21,197.4,197.21,197.39,3600.0,175.6021,175.7713,175.6021,175.7624,3600.0
2017-08-15 11:40:00,197.39,197.39,197.28,197.31,5475.0,175.7624,175.7624,175.6645,175.6912,5475.0
2017-08-15 11:45:00,197.35,197.41,197.29,197.38,6300.0,175.7268,175.7802,175.6734,175.7535,6300.0
2017-08-15 11:50:00,197.42,197.7,197.4,197.48,7970.0,175.7891,176.0384,175.7713,175.8425,7970.0
2017-08-15 11:55:00,197.45,197.47,197.31,197.42,11450.0,175.8158,175.8336,175.6912,175.7891,11450.0
2017-08-15 12:00:00,197.36,197.42,197.35,197.4,3002.0,175.7357,175.7891,175.7268,175.7713,3002.0
2017-08-15 12:05:00,197.4,197.46,197.39,197.45,2400.0,175.7713,175.8247,175.7624,175.8158,2400.0
2017-08-15 12:10:00,197.5,197.55,197.46,197.54,2711.0,175.8604,175.9049,175.8247,175.896,2711.0
2017-08-15 12:15:00,197.56,197.67,197.56,197.67,3613.0,175.9138,176.0117,175.9138,176.0117,3613.0
2017-08-15 12:20:00,197.7,197.71,197.6,197.63,2830.0,176.0384,176.0473,175.9494,175.9761,2830.0
2017-08-15 12:25:00,197.69,197.69,197.45,197.51,3100.0,176.0295,176.0295,175.8158,175.8693,3100.0
2017-08-15 12:30:00,197.56,197.56,197.48,197.52,1500.0,175.9138,175.9138,175.8425,175.8782,1500.0
2017-08-15 12:35:00,197.52,197.57,197.49,197.55,6858.0,175.8782,175.9227,175.8515,175.9049,6858.0
2017-08-15 12:40:00,197.57,197.63,197.57,197.62,2266.0,175.9227,175.9761,175.9227,175.9672,2266.0
2017-08-15 12:45:00,197.65,197.78,197.62,197.76,7869.0,175.9939,176.1097,175.9672,176.0919,7869.0
2017-08-15 12:50:00,197.76,197.82,197.75,197.77,4340.0,176.0919,176.1453,176.083,176.1008,4340.0
2017-08-15 12:55:00,197.76,197.91,197.76,197.77,5120.0,176.0919,176.2254,176.0919,176.1008,5120.0
2017-08-15 13:00:00,197.77,197.78,197.66,197.72,7178.0,176.1008,176.1097,176.0028,176.0562,7178.0
2017-08-15 13:05:00,197.73,197.76,197.66,197.75,4037.0,176.0652,176.0919,176.0028,176.083,4037.0
2017-08-15 13:10:00,197.79,197.88,197.78,197.81,3095.0,176.1186,176.1987,176.1097,176.1364,3095.0
2017-08-15 13:15:00,197.8,197.85,197.73,197.85,2800.0,176.1275,176.172,176.0652,176.172,2800.0
2017-08-15 13:20:00,197.86,197.95,197.85,197.94,3593.0,176.1809,176.261,176.172,176.2521,3593.0
2017-08-15 13:25:00,197.98,197.98,197.87,197.9,3411.0,176.2878,176.2878,176.1898,176.2165,3411.0
2017-08-15 13:30:00,197.92,198.0,197.91,197.91,4701.0,176.2343,176.3056,176.2254,176.2254,4701.0
2017-08-15 13:35:00,197.94,198.07,197.93,198.01,3953.0,176.2521,176.3679,176.2432,176.3145,3953.0
2017-08-15 13:40:00,198.05,198.16,198.05,198.16,5374.0,176.3501,176.448,176.3501,176.448,5374.0
2017-08-15 13:45:00,198.15,198.26,198.11,198.26,4849.0,176.4391,176.5371,176.4035,176.5371,4849.0
2017-08-15 13:50:00,198.19,198.2,198.02,198.08,11093.0,176.4748,176.4837,176.3234,176.3768,11093.0
2017-08-15 13:55:00,198.08,198.39,198.08,198.3,3830.0,176.3768,176.6528,176.3768,176.5727,3830.0
2017-08-15 14:00:00,198.27,198.44,198.27,198.41,8220.0,176.546,176.6974,176.546,176.6706,8220.0
2017-08-15 14:05:00,198.38,198.4,198.34,198.36,2675.0,176.6439,176.6617,176.6083,176.6261,2675.0
2017-08-15 14:10:00,198.38,198.45,198.3,198.45,4211.0,176.6439,176.7063,176.5727,176.7063,4211.0
2017-08-15 14:15:00,198.41,198.41,198.27,198.31,3985.0,176.6706,176.6706,176.546,176.5816,3985.0
2017-08-15 14:20:00,198.28,198.34,198.24,198.34,4474.0,176.5549,176.6083,176.5193,176.6083,4474.0
2017-08-15 14:25:00,198.34,198.46,198.34,198.45,2464.0,176.6083,176.7152,176.6083,176.7063,2464.0
2017-08-15 14:30:00,198.41,198.42,198.35,198.39,5322.0,176.6706,176.6796,176.6172,176.6528,5322.0
2017-08-15 14:35:00,198.38,198.42,198.37,198.37,4800.0,176.6439,176.6796,176.635,176.635,4800.0
2017-08-15 14:40:00,198.39,198.47,198.35,198.4,7800.0,176.6528,176.7241,176.6172,176.6617,7800.0
2017-08-15 14:45:00,198.39,198.45,198.35,198.45,3100.0,176.6528,176.7063,176.6172,176.7063,3100.0
2017-08-15 14:50:00,198.44,198.45,198.32,198.36,8768.0,176.6974,176.7063,176.5905,176.6261,8768.0
2017-08-15 14:55:00,198.36,198.41,198.27,198.39,6300.0,176.6261,176.6706,176.546,176.6528,6300.0
2017-08-15 15:00:00,198.39,198.52,198.37,198.48,7778.0,176.6528,176.7686,176.635,176.733,7778.0
2017-08-15 15:05:00,198.48,198.65,198.48,198.62,9856.0,176.733,176.8844,176.733,176.8576,9856.0
2017-08-15 15:10:00,198.63,198.76,198.62,198.71,9347.0,176.8665,176.9823,176.8576,176.9378,9347.0
2017-08-15 15:15:00,198.72,198.72,198.62,198.68,8188.0,176.9467,176.9467,176.8576,176.9111,8188.0
2017-08-15 15:20:00,198.69,198.69,198.64,198.69,8747.0,176.92,176.92,176.8754,176.92,8747.0
2017-08-15 15:25:00,198.71,198.77,198.4,198.42,17093.0,176.9378,176.9912,176.6617,176.6796,17093.0
2017-08-15 15:30:00,198.4,198.4,198.23,198.24,8991.0,176.6617,176.6617,176.5104,176.5193,8991.0
2017-08-15 15:35:00,198.24,198.41,198.19,198.41,10878.0,176.5193,176.6706,176.4748,176.6706,10878.0
2017-08-15 15:40:00,198.43,198.59,198.41,198.57,14619.0,176.6885,176.8309,176.6706,176.8131,14619.0
2017-08-15 15:45:00,198.59,198.77,198.51,198.51,11679.0,176.8309,176.9912,176.7597,176.7597,11679.0
2017-08-15 15:50:00,198.51,198.62,198.41,198.56,24477.0,176.7597,176.8576,176.6706,176.8042,24477.0
2017-08-15 15:55:00,198.55,198.76,198.55,198.65,60895.0,176.7953,176.9823,176.7953,176.8844,60895.0
2017-08-16 09:30:00,199.0,199.34,198.45,198.94,12227.0,177.196,177.4988,176.7063,177.1426,12227.0
2017-08-16 09:35:00,198.72,198.84,198.55,198.55,4800.0,176.9467,177.0535,176.7953,176.7953,4800.0
2017-08-16 09:40:00,198.52,198.6,198.39,198.53,3873.0,176.7686,176.8398,176.6528,176.7775,3873.0
2017-08-16 09:45:00,198.47,198.65,198.42,198.65,2000.0,176.7241,176.8844,176.6796,176.8844,2000.0
2017-08-16 09:50:00,198.65,198.88,198.31,198.45,15539.0,176.8844,177.0892,176.5816,176.7063,15539.0
2017-08-16 09:55:00,198.58,198.58,198.52,198.54,10800.0,176.822,176.822,176.7686,176.7864,10800.0
2017-08-16 10:00:00,198.47,198.55,198.38,198.51,15954.0,176.7241,176.7953,176.6439,176.7597,15954.0
2017-08-16 10:05:00,198.51,198.97,198.51,198.87,16502.0,176.7597,177.1693,176.7597,177.0802,16502.0
2017-08-16 10:10:00,198.83,198.87,198.82,198.87,600.0,177.0446,177.0802,177.0357,177.0802,600.0
2017-08-16 10:15:00,198.85,198.85,198.54,198.64,17678.0,177.0624,177.0624,176.7864,176.8754,17678.0
2017-08-16 10:20:00,198.7,198.74,198.55,198.67,8260.0,176.9289,176.9645,176.7953,176.9022,8260.0
2017-08-16 10:25:00,198.67,198.8,198.67,198.72,7200.0,176.9022,177.0179,176.9022,176.9467,7200.0
2017-08-16 10:30:00,198.8,198.84,198.7,198.81,4069.0,177.0179,177.0535,176.9289,177.0268,4069.0
2017-08-16 10:35:00,198.84,198.99,198.8,198.92,4451.0,177.0535,177.1871,177.0179,177.1248,4451.0
2017-08-16 10:40:00,198.91,199.06,198.91,198.96,6839.0,177.1159,177.2494,177.1159,177.1604,6839.0
2017-08-16 10:45:00,198.99,199.17,198.99,199.08,8198.0,177.1871,177.3474,177.1871,177.2672,8198.0
2017-08-16 10:50:00,199.09,199.09,198.93,198.93,2474.0,177.2761,177.2761,177.1337,177.1337,2474.0
2017-08-16 10:55:00,198.91,198.99,198.89,198.89,6755.0,177.1159,177.1871,177.0981,177.0981,6755.0
2017-08-16 11:00:00,198.89,198.9,198.7,198.8,8063.0,177.0981,177.107,176.9289,177.0179,8063.0
2017-08-16 11:05:00,198.72,198.94,198.72,198.91,4565.0,176.9467,177.1426,176.9467,177.1159,4565.0
2017-08-16 11:10:00,198.88,198.94,198.84,198.88,2349.0,177.0892,177.1426,177.0535,177.0892,2349.0
2017-08-16 11:15:00,198.82,199.01,198.82,199.01,4022.0,177.0357,177.2049,177.0357,177.2049,4022.0
2017-08-16 11:20:00,199.03,199.03,198.88,198.88,4669.0,177.2227,177.2227,177.0892,177.0892,4669.0
2017-08-16 11:25:00,198.83,198.84,198.73,198.81,3045.0,177.0446,177.0535,176.9556,177.0268,3045.0
2017-08-16 11:30:00,198.82,198.83,198.66,198.71,4929.0,177.0357,177.0446,176.8933,176.9378,4929.0
2017-08-16 11:35:00,198.66,198.81,198.63,198.81,3550.0,176.8933,177.0268,176.8665,177.0268,3550.0
2017-08-16 11:40:00,198.81,198.81,198.81,198.81,0.0,177.0268,177.0268,177.0268,177.0268,0.0
2017-08-16 11:45:00,198.81,198.89,198.81,198.89,4500.0,177.0268,177.0981,177.0268,177.0981,4500.0
2017-08-16 11:50:00,198.9,198.97,198.9,198.94,2500.0,177.107,177.1693,177.107,177.1426,2500.0
2017-08-16 11:55:00,198.94,198.98,198.91,198.93,2861.0,177.1426,177.1782,177.1159,177.1337,2861.0
2017-08-16 12:00:00,198.96,198.99,198.9,198.92,3908.0,177.1604,177.1871,177.107,177.1248,3908.0
2017-08-16 12:05:00,198.9,198.9,198.77,198.84,1325.0,177.107,177.107,176.9912,177.0535,1325.0
2017-08-16 12:10:00,198.85,198.95,198.8,198.85,5331.0,177.0624,177.1515,177.0179,177.0624,5331.0
2017-08-16 12:15:00,198.81,198.87,198.78,198.87,1734.0,177.0268,177.0802,177.0001,177.0802,1734.0
2017-08-16 12:20:00,198.87,199.02,198.84,199.0,5663.0,177.0802,177.2138,177.0535,177.196,5663.0
2017-08-16 12:25:00,198.98,199.04,198.97,199.0,3602.0,177.1782,177.2316,177.1693,177.196,3602.0
2017-08-16 12:30:00,199.02,199.09,199.02,199.03,5332.0,177.2138,177.2761,177.2138,177.2227,5332.0
2017-08-16 12:35:00,199.06,199.12,199.03,199.06,2568.0,177.2494,177.3029,177.2227,177.2494,2568.0
2017-08-16 12:40:00,199.09,199.13,198.65,198.7,78862.0,177.2761,177.3118,176.8844,176.9289,78862.0
2017-08-16 12:45:00,198.7,198.8,198.65,198.69,6487.0,176.9289,177.0179,176.8844,176.92,6487.0
2017-08-16 12:50:00,198.66,198.82,198.66,198.82,2031.0,176.8933,177.0357,176.8933,177.0357,2031.0
2017-08-16 12:55:00,198.85,198.85,198.68,198.7,2806.0,177.0624,177.0624,176.9111,176.9289,2806.0
2017-08-16 13:00:00,198.74,198.74,198.63,198.72,2691.0,176.9645,176.9645,176.8665,176.9467,2691.0
2017-08-16 13:05:00,198.71,198.71,198.68,198.7,1896.0,176.9378,176.9378,176.9111,176.9289,1896.0
2017-08-16 13:10:00,198.67,198.76,198.4,198.4,6800.0,176.9022,176.9823,176.6617,176.6617,6800.0
2017-08-16 13:15:00,198.41,198.49,198.4,198.49,1701.0,176.6706,176.7419,176.6617,176.7419,1701.0
2017-08-16 13:20:00,198.48,198.48,198.39,198.44,2200.0,176.733,176.733,176.6528,176.6974,2200.0
2017-08-16 13:25:00,198.44,198.46,198.21,198.29,10930.0,176.6974,176.7152,176.4926,176.5638,10930.0
2017-08-16 13:30:00,198.29,198.36,198.21,198.27,7072.0,176.5638,176.6261,176.4926,176.546,7072.0
2017-08-16 13:35:00,198.3,198.33,198.19,198.21,14217.0,176.5727,176.5994,176.4748,176.4926,14217.0
2017-08-16 13:40:00,198.23,198.54,198.23,198.41,19546.0,176.5104,176.7864,176.5104,176.6706,19546.0
2017-08-16 13:45:00,198.38,198.48,198.31,198.38,2675.0,176.6439,176.733,176.5816,176.6439,2675.0
2017-08-16 13:50:00,198.38,198.4,198.17,198.18,6456.0,176.6439,176.6617,176.4569,176.4658,6456.0
2017-08-16 13:55:00,198.19,198.52,198.18,198.42,5894.0,176.4748,176.7686,176.4658,176.6796,5894.0
2017-08-16 14:00:00,198.46,198.63,198.31,198.49,11350.0,176.7152,176.8665,176.5816,176.7419,11350.0
2017-08-16 14:05:00,198.58,198.84,198.57,198.7,27850.0,176.822,177.0535,176.8131,176.9289,27850.0
2017-08-16 14:10:00,198.7,198.78,198.6,198.6,16059.0,176.9289,177.0001,176.8398,176.8398,16059.0
2017-08-16 14:15:00,198.59,198.59,198.28,198.28,7797.0,176.8309,176.8309,176.5549,176.5549,7797.0
2017-08-16 14:20:00,198.37,198.46,198.21,198.26,5891.0,176.635,176.7152,176.4926,176.5371,5891.0
2017-08-16 14:25:00,198.29,198.35,198.28,198.31,1625.0,176.5638,176.6172,176.5549,176.5816,1625.0
2017-08-16 14:30:00,198.29,198.34,198.09,198.25,16472.0,176.5638,176.6083,176.3857,176.5282,16472.0
2017-08-16 14:35:00,198.28,198.5,198.28,198.5,2501.0,176.5549,176.7508,176.5549,176.7508,2501.0
2017-08-16 14:40:00,198.51,198.54,198.43,198.53,4868.0,176.7597,176.7864,176.6885,176.7775,4868.0
2017-08-16 14:45:00,198.51,198.63,198.51,198.63,4148.0,176.7597,176.8665,176.7597,176.8665,4148.0
2017-08-16 14:50:00,198.65,198.66,198.55,198.57,13097.0,176.8844,176.8933,176.7953,176.8131,13097.0
2017-08-16 14:55:00,198.57,198.66,198.56,198.64,2724.0,176.8131,176.8933,176.8042,176.8754,2724.0
2017-08-16 15:00:00,198.65,198.69,198.61,198.69,3089.0,176.8844,176.92,176.8487,176.92,3089.0
2017-08-16 15:05:00,198.68,198.68,198.59,198.59,5578.0,176.9111,176.9111,176.8309,176.8309,5578.0
2017-08-16 15:10:00,198.57,198.65,198.55,198.65,4031.0,176.8131,176.8844,176.7953,176.8844,4031.0
2017-08-16 15:15:00,198.64,198.73,198.61,198.71,9658.0,176.8754,176.9556,176.8487,176.9378,9658.0
2017-08-16 15:20:00,198.73,198.77,198.71,198.72,6189.0,176.9556,176.9912,176.9378,176.9467,6189.0
2017-08-16 15:25:00,198.71,198.71,198.61,198.71,6801.0,176.9378,176.9378,176.8487,176.9378,6801.0
2017-08-16 15:30:00,198.72,198.75,198.63,198.67,7704.0,176.9467,176.9734,176.8665,176.9022,7704.0
2017-08-16 15:35:00,198.65,198.73,198.64,198.69,10836.0,176.8844,176.9556,176.8754,176.92,10836.0
2017-08-16 15:40:00,198.68,198.89,198.57,198.7,28692.0,176.9111,177.0981,176.8131,176.9289,28692.0
2017-08-16 15:45:00,198.69,198.98,198.67,198.95,11194.0,176.92,177.1782,176.9022,177.1515,11194.0
2017-08-16 15:50:00,198.91,198.97,198.84,198.84,21727.0,177.1159,177.1693,177.0535,177.0535,21727.0
2017-08-16 15:55:00,198.8,198.81,198.51,198.57,48566.0,177.0179,177.0268,176.7597,176.8131,48566.0
2017-08-17 09:30:00,198.64,198.64,198.41,198.41,9199.0,176.8754,176.8754,176.6706,176.6706,9199.0
2017-08-17 09:35:00,198.41,198.8,198.41,198.6,671.0,176.6706,177.0179,176.6706,176.8398,671.0
2017-08-17 09:40:00,198.72,198.99,198.72,198.99,1504.0,176.9467,177.1871,176.9467,177.1871,1504.0
2017-08-17 09:45:00,199.29,199.29,198.91,199.03,1400.0,177.4542,177.4542,177.1159,177.2227,1400.0
2017-08-17 09:50:00,198.88,199.02,198.82,198.91,2820.0,177.0892,177.2138,177.0357,177.1159,2820.0
2017-08-17 09:55:00,199.0,199.02,198.67,198.67,1400.0,177.196,177.2138,176.9022,176.9022,1400.0
2017-08-17 10:00:00,198.67,198.71,198.5,198.53,7600.0,176.9022,176.9378,176.7508,176.7775,7600.0
2017-08-17 10:05:00,198.52,198.89,198.5,198.89,3739.0,176.7686,177.0981,176.7508,177.0981,3739.0
2017-08-17 10:10:00,198.75,198.9,198.74,198.86,18366.0,176.9734,177.107,176.9645,177.0713,18366.0
2017-08-17 10:15:00,198.74,198.81,198.41,198.41,1861.0,176.9645,177.0268,176.6706,176.6706,1861.0
2017-08-17 10:20:00,198.46,198.58,198.26,198.26,4400.0,176.7152,176.822,176.5371,176.5371,4400.0
2017-08-17 10:25:00,198.38,198.6,198.24,198.35,10933.0,176.6439,176.8398,176.5193,176.6172,10933.0
2017-08-17 10:30:00,198.54,198.58,198.47,198.51,63943.0,176.7864,176.822,176.7241,176.7597,63943.0
2017-08-17 10:35:00,198.61,198.73,198.5,198.53,3401.0,176.8487,176.9556,176.7508,176.7775,3401.0
2017-08-17 10:40:00,198.47,198.82,198.47,198.79,15741.0,176.7241,177.0357,176.7241,177.009,15741.0
2017-08-17 10:45:00,198.62,198.87,198.62,198.79,18900.0,176.8576,177.0802,176.8576,177.009,18900.0
2017-08-17 10:50:00,198.82,198.84,198.55,198.59,14380.0,177.0357,177.0535,176.7953,176.8309,14380.0
2017-08-17 10:55:00,198.63,198.77,198.63,198.77,1425.0,176.8665,176.9912,176.8665,176.9912,1425.0
2017-08-17 11:00:00,198.78,198.88,198.66,198.71,3584.0,177.0001,177.0892,176.8933,176.9378,3584.0
2017-08-17 11:05:00,198.71,198.85,198.71,198.85,20400.0,176.9378,177.0624,176.9378,177.0624,20400.0
2017-08-17 11:10:00,198.8,198.8,198.6,198.6,5943.0,177.0179,177.0179,176.8398,176.8398,5943.0
2017-08-17 11:15:00,198.66,198.83,198.32,198.48,13429.0,176.8933,177.0446,176.5905,176.733,13429.0
2017-08-17 11:20:00,198.53,198.54,198.45,198.5,979.0,176.7775,176.7864,176.7063,176.7508,979.0
2017-08-17 11:25:00,198.57,198.59,198.43,198.44,1500.0,176.8131,176.8309,176.6885,176.6974,1500.0
2017-08-17 11:30:00,198.42,198.48,198.0,198.07,5356.0,176.6796,176.733,176.3056,176.3679,5356.0
2017-08-17 11:35:00,198.11,198.25,197.9,198.02,11515.0,176.4035,176.5282,176.2165,176.3234,11515.0
2017-08-17 11:40:00,197.97,198.04,197.84,197.86,3972.0,176.2789,176.3412,176.1631,176.1809,3972.0
2017-08-17 11:45:00,197.85,198.05,197.76,197.96,1778.0,176.172,176.3501,176.0919,176.27,1778.0
2017-08-17 11:50:00,197.95,198.11,197.86,198.05,4095.0,176.261,176.4035,176.1809,176.3501,4095.0
2017-08-17 11:55:00,198.16,198.17,198.04,198.17,2360.0,176.448,176.4569,176.3412,176.4569,2360.0
2017-08-17 12:00:00,198.23,198.35,198.08,198.33,4500.0,176.5104,176.6172,176.3768,176.5994,4500.0
2017-08-17 12:05:00,198.28,198.37,198.24,198.29,8009.0,176.5549,176.635,176.5193,176.5638,8009.0
2017-08-17 12:10:00,198.23,198.28,198.17,198.17,1100.0,176.5104,176.5549,176.4569,176.4569,1100.0
2017-08-17 12:15:00,198.24,198.35,198.11,198.2,2400.0,176.5193,176.6172,176.4035,176.4837,2400.0
2017-08-17 12:20:00,198.26,198.27,198.03,198.27,4480.0,176.5371,176.546,176.3323,176.546,4480.0
2017-08-17 12:25:00,198.33,198.33,198.13,198.19,1100.0,176.5994,176.5994,176.4213,176.4748,1100.0
2017-08-17 12:30:00,198.24,198.24,198.08,198.08,2900.0,176.5193,176.5193,176.3768,176.3768,2900.0
2017-08-17 12:35:00,198.1,198.27,198.1,198.15,1850.0,176.3946,176.546,176.3946,176.4391,1850.0
2017-08-17 12:40:00,198.1,198.26,198.1,198.23,3278.0,176.3946,176.5371,176.3946,176.5104,3278.0
2017-08-17 12:45:00,198.19,198.19,198.08,198.1,2100.0,176.4748,176.4748,176.3768,176.3946,2100.0
2017-08-17 12:50:00,198.06,198.15,198.05,198.06,6305.0,176.359,176.4391,176.3501,176.359,6305.0
2017-08-17 12:55:00,198.0,198.39,197.93,198.32,16932.0,176.3056,176.6528,176.2432,176.5905,16932.0
2017-08-17 13:00:00,198.29,198.29,198.11,198.16,5826.0,176.5638,176.5638,176.4035,176.448,5826.0
2017-08-17 13:05:00,198.15,198.34,198.15,198.28,1700.0,176.4391,176.6083,176.4391,176.5549,1700.0
2017-08-17 13:10:00,198.31,198.31,198.16,198.22,1563.0,176.5816,176.5816,176.448,176.5015,1563.0
2017-08-17 13:15:00,198.15,198.36,198.14,198.34,17850.0,176.4391,176.6261,176.4302,176.6083,17850.0
2017-08-17 13:20:00,198.33,198.33,198.19,198.26,1450.0,176.5994,176.5994,176.4748,176.5371,1450.0
2017-08-17 13:25:00,198.25,198.3,198.21,198.29,1100.0,176.5282,176.5727,176.4926,176.5638,1100.0
2017-08-17 13:30:00,198.27,198.3,198.22,198.25,1846.0,176.546,176.5727,176.5015,176.5282,1846.0
2017-08-17 13:35:00,198.22,198.34,198.18,198.34,1637.0,176.5015,176.6083,176.4658,176.6083,1637.0
2017-08-17 13:40:00,198.26,198.27,198.24,198.27,1000.0,176.5371,176.546,176.5193,176.546,1000.0
2017-08-17 13:45:00,198.29,198.39,198.19,198.19,2224.0,176.5638,176.6528,176.4748,176.4748,2224.0
2017-08-17 13:50:00,198.26,198.26,198.09,198.15,1500.0,176.5371,176.5371,176.3857,176.4391,1500.0
2017-08-17 13:55:00,198.15,198.26,198.09,198.25,8778.0,176.4391,176.5371,176.3857,176.5282,8778.0
2017-08-17 14:00:00,198.21,198.24,198.11,198.14,11400.0,176.4926,176.5193,176.4035,176.4302,11400.0
2017-08-17 14:05:00,198.14,198.19,198.12,198.14,3795.0,176.4302,176.4748,176.4124,176.4302,3795.0
2017-08-17 14:10:00,198.14,198.21,198.13,198.16,4030.0,176.4302,176.4926,176.4213,176.448,4030.0
2017-08-17 14:15:00,198.14,198.14,197.94,197.99,5858.0,176.4302,176.4302,176.2521,176.2967,5858.0
2017-08-17 14:20:00,198.02,198.02,197.9,198.0,4480.0,176.3234,176.3234,176.2165,176.3056,4480.0
2017-08-17 14:25:00,198.0,198.01,197.94,198.01,2649.0,176.3056,176.3145,176.2521,176.3145,2649.0
2017-08-17 14:30:00,198.0,198.1,197.98,197.99,4132.0,176.3056,176.3946,176.2878,176.2967,4132.0
2017-08-17 14:35:00,198.01,198.01,197.95,198.01,4202.0,176.3145,176.3145,176.261,176.3145,4202.0
2017-08-17 14:40:00,197.99,198.0,197.83,197.89,9368.0,176.2967,176.3056,176.1542,176.2076,9368.0
2017-08-17 14:45:00,197.9,198.0,197.87,197.93,4100.0,176.2165,176.3056,176.1898,176.2432,4100.0
2017-08-17 14:50:00,197.96,198.03,197.88,197.94,8067.0,176.27,176.3323,176.1987,176.2521,8067.0
2017-08-17 14:55:00,197.97,197.97,197.89,197.9,6688.0,176.2789,176.2789,176.2076,176.2165,6688.0
2017-08-17 15:00:00,197.94,197.94,197.61,197.63,5570.0,176.2521,176.2521,175.9583,175.9761,5570.0
2017-08-17 15:05:00,197.61,197.78,197.6,197.73,6255.0,175.9583,176.1097,175.9494,176.0652,6255.0
2017-08-17 15:10:00,197.78,197.78,197.62,197.62,4400.0,176.1097,176.1097,175.9672,175.9672,4400.0
2017-08-17 15:15:00,197.63,197.71,197.61,197.64,8953.0,175.9761,176.0473,175.9583,175.985,8953.0
2017-08-17 15:20:00,197.61,197.64,197.46,197.49,13994.0,175.9583,175.985,175.8247,175.8515,13994.0
2017-08-17 15:25:00,197.54,197.56,197.31,197.35,13015.0,175.896,175.9138,175.6912,175.7268,13015.0
2017-08-17 15:30:00,197.31,197.43,197.23,197.4,10514.0,175.6912,175.798,175.6199,175.7713,10514.0
2017-08-17 15:35:00,197.39,197.46,197.19,197.24,12342.0,175.7624,175.8247,175.5843,175.6288,12342.0
2017-08-17 15:40:00,197.25,197.34,197.13,197.13,11876.0,175.6377,175.7179,175.5309,175.5309,11876.0
2017-08-17 15:45:00,197.15,197.18,197.0,197.11,15414.0,175.5487,175.5754,175.4151,175.5131,15414.0
2017-08-17 15:50:00,197.1,197.1,196.99,197.06,16470.0,175.5042,175.5042,175.4062,175.4686,16470.0
2017-08-17 15:55:00,197.07,197.13,196.94,197.05,31887.0,175.4775,175.5309,175.3617,175.4597,31887.0
2017-08-18 09:30:00,196.66,196.95,196.42,196.67,45279.0,175.1124,175.3706,174.8987,175.1213,45279.0
2017-08-18 09:35:00,196.64,197.0,196.64,196.72,3770.0,175.0946,175.4151,175.0946,175.1658,3770.0
2017-08-18 09:40:00,196.68,196.81,196.43,196.44,4831.0,175.1302,175.246,174.9076,174.9165,4831.0
2017-08-18 09:45:00,196.45,196.61,196.28,196.61,5484.0,174.9254,175.0679,174.774,175.0679,5484.0
2017-08-18 09:50:00,196.56,196.83,196.33,196.42,3504.0,175.0233,175.2638,174.8185,174.8987,3504.0
2017-08-18 09:55:00,196.36,196.47,196.23,196.23,4230.0,174.8453,174.9432,174.7295,174.7295,4230.0
2017-08-18 10:00:00,196.33,196.39,196.19,196.32,4361.0,174.8185,174.872,174.6939,174.8096,4361.0
2017-08-18 10:05:00,196.43,196.43,196.27,196.29,5749.0,174.9076,174.9076,174.7651,174.7829,5749.0
2017-08-18 10:10:00,196.29,196.64,196.29,196.6,10201.0,174.7829,175.0946,174.7829,175.059,10201.0
2017-08-18 10:15:00,196.68,196.76,196.58,196.58,2343.0,175.1302,175.2014,175.0412,175.0412,2343.0
2017-08-18 10:20:00,196.58,196.61,196.54,196.57,1484.0,175.0412,175.0679,175.0055,175.0323,1484.0
2017-08-18 10:25:00,196.53,196.62,196.32,196.32,4463.0,174.9966,175.0768,174.8096,174.8096,4463.0
2017-08-18 10:30:00,196.28,196.31,196.15,196.27,11124.0,174.774,174.8007,174.6583,174.7651,11124.0
2017-08-18 10:35:00,196.32,196.32,196.24,196.24,700.0,174.8096,174.8096,174.7384,174.7384,700.0
2017-08-18 10:40:00,196.24,196.41,196.24,196.37,5932.0,174.7384,174.8898,174.7384,174.8542,5932.0
2017-08-18 10:45:00,196.33,196.35,196.1,196.1,4407.0,174.8185,174.8364,174.6137,174.6137,4407.0
2017-08-18 10:50:00,196.1,196.38,196.1,196.27,5223.0,174.6137,174.8631,174.6137,174.7651,5223.0
2017-08-18 10:55:00,196.23,196.27,196.14,196.23,3300.0,174.7295,174.7651,174.6494,174.7295,3300.0
2017-08-18 11:00:00,196.23,196.31,196.17,196.21,3955.0,174.7295,174.8007,174.6761,174.7117,3955.0
2017-08-18 11:05:00,196.17,196.17,195.89,196.0,10228.0,174.6761,174.6761,174.4268,174.5247,10228.0
2017-08-18 11:10:00,195.96,195.99,195.89,195.95,1407.0,174.4891,174.5158,174.4268,174.4802,1407.0
2017-08-18 11:15:00,195.99,196.25,195.96,196.23,6736.0,174.5158,174.7473,174.4891,174.7295,6736.0
2017-08-18 11:20:00,196.23,196.47,196.21,196.46,2596.0,174.7295,174.9432,174.7117,174.9343,2596.0
2017-08-18 11:25:00,196.45,196.54,196.39,196.4,13153.0,174.9254,175.0055,174.872,174.8809,13153.0
2017-08-18 11:30:00,196.33,196.34,196.25,196.34,1000.0,174.8185,174.8275,174.7473,174.8275,1000.0
2017-08-18 11:35:00,196.35,196.35,196.24,196.32,4249.0,174.8364,174.8364,174.7384,174.8096,4249.0
2017-08-18 11:40:00,196.36,196.41,196.3,196.4,1200.0,174.8453,174.8898,174.7918,174.8809,1200.0
2017-08-18 11:45:00,196.4,196.4,196.26,196.36,2821.0,174.8809,174.8809,174.7562,174.8453,2821.0
2017-08-18 11:50:00,196.35,196.8,196.31,196.8,6693.0,174.8364,175.2371,174.8007,175.2371,6693.0
2017-08-18 11:55:00,196.8,196.8,196.7,196.7,900.0,175.2371,175.2371,175.148,175.148,900.0
2017-08-18 12:00:00,196.72,196.76,196.64,196.65,1327.0,175.1658,175.2014,175.0946,175.1035,1327.0
2017-08-18 12:05:00,196.7,197.0,196.65,196.97,5520.0,175.148,175.4151,175.1035,175.3884,5520.0
2017-08-18 12:10:00,196.9,197.08,196.82,196.96,15385.0,175.3261,175.4864,175.2549,175.3795,15385.0
2017-08-18 12:15:00,196.96,197.11,196.94,197.11,1440.0,175.3795,175.5131,175.3617,175.5131,1440.0
2017-08-18 12:20:00,197.03,197.03,196.88,196.88,1000.0,175.4419,175.4419,175.3083,175.3083,1000.0
2017-08-18 12:25:00,196.87,197.06,196.86,197.06,2040.0,175.2994,175.4686,175.2905,175.4686,2040.0
2017-08-18 12:30:00,197.09,197.25,197.09,197.11,3632.0,175.4953,175.6377,175.4953,175.5131,3632.0
2017-08-18 12:35:00,197.07,197.08,196.98,197.08,2700.0,175.4775,175.4864,175.3973,175.4864,2700.0
2017-08-18 12:40:00,197.12,197.47,197.12,197.26,3485.0,175.522,175.8336,175.522,175.6467,3485.0
2017-08-18 12:45:00,197.27,197.32,197.14,197.17,12382.0,175.6556,175.7001,175.5398,175.5665,12382.0
2017-08-18 12:50:00,197.17,197.23,197.09,197.22,2131.0,175.5665,175.6199,175.4953,175.611,2131.0
2017-08-18 12:55:00,197.38,197.38,197.28,197.28,1400.0,175.7535,175.7535,175.6645,175.6645,1400.0
2017-08-18 13:00:00,197.34,197.38,197.13,197.16,1521.0,175.7179,175.7535,175.5309,175.5576,1521.0
2017-08-18 13:05:00,197.24,197.27,197.17,197.17,1068.0,175.6288,175.6556,175.5665,175.5665,1068.0
2017-08-18 13:10:00,197.06,197.24,197.06,197.15,1721.0,175.4686,175.6288,175.4686,175.5487,1721.0
2017-08-18 13:15:00,197.16,197.28,197.09,197.2,2231.0,175.5576,175.6645,175.4953,175.5932,2231.0
2017-08-18 13:20:00,197.21,197.25,197.15,197.15,500.0,175.6021,175.6377,175.5487,175.5487,500.0
2017-08-18 13:25:00,197.19,197.3,197.19,197.3,1775.0,175.5843,175.6823,175.5843,175.6823,1775.0
2017-08-18 13:30:00,197.23,197.35,197.23,197.33,6790.0,175.6199,175.7268,175.6199,175.709,6790.0
2017-08-18 13:35:00,197.31,197.32,197.24,197.24,955.0,175.6912,175.7001,175.6288,175.6288,955.0
2017-08-18 13:40:00,197.15,197.26,197.15,197.23,1731.0,175.5487,175.6467,175.5487,175.6199,1731.0
2017-08-18 13:45:00,197.25,197.4,197.24,197.25,9200.0,175.6377,175.7713,175.6288,175.6377,9200.0
2017-08-18 13:50:00,197.35,197.51,197.35,197.49,7300.0,175.7268,175.8693,175.7268,175.8515,7300.0
2017-08-18 13:55:00,197.53,197.55,197.38,197.43,11495.0,175.8871,175.9049,175.7535,175.798,11495.0
2017-08-18 14:00:00,197.49,197.57,197.38,197.57,4447.0,175.8515,175.9227,175.7535,175.9227,4447.0
2017-08-18 14:05:00,197.6,197.64,197.52,197.59,2019.0,175.9494,175.985,175.8782,175.9405,2019.0
2017-08-18 14:10:00,197.55,197.71,197.55,197.68,1969.0,175.9049,176.0473,175.9049,176.0206,1969.0
2017-08-18 14:15:00,197.69,197.71,197.63,197.68,1800.0,176.0295,176.0473,175.9761,176.0206,1800.0
2017-08-18 14:20:00,197.63,197.81,197.61,197.81,10763.0,175.9761,176.1364,175.9583,176.1364,10763.0
2017-08-18 14:25:00,197.85,197.9,197.82,197.84,3245.0,176.172,176.2165,176.1453,176.1631,3245.0
2017-08-18 14:30:00,197.83,197.9,197.73,197.73,5075.0,176.1542,176.2165,176.0652,176.0652,5075.0
2017-08-18 14:35:00,197.76,197.86,197.75,197.81,2907.0,176.0919,176.1809,176.083,176.1364,2907.0
2017-08-18 14:40:00,197.86,197.93,197.82,197.93,3072.0,176.1809,176.2432,176.1453,176.2432,3072.0
2017-08-18 14:45:00,197.94,197.99,197.83,197.92,3825.0,176.2521,176.2967,176.1542,176.2343,3825.0
2017-08-18 14:50:00,197.91,197.98,197.84,197.84,2902.0,176.2254,176.2878,176.1631,176.1631,2902.0
2017-08-18 14:55:00,197.86,197.94,197.84,197.93,3900.0,176.1809,176.2521,176.1631,176.2432,3900.0
2017-08-18 15:00:00,197.94,197.96,197.87,197.92,4313.0,176.2521,176.27,176.1898,176.2343,4313.0
2017-08-18 15:05:00,197.94,198.09,197.94,198.05,3686.0,176.2521,176.3857,176.2521,176.3501,3686.0
2017-08-18 15:10:00,198.02,198.02,197.9,197.94,3231.0,176.3234,176.3234,176.2165,176.2521,3231.0
2017-08-18 15:15:00,197.98,198.08,197.95,197.96,5430.0,176.2878,176.3768,176.261,176.27,5430.0
2017-08-18 15:20:00,197.99,198.02,197.85,197.91,4562.0,176.2967,176.3234,176.172,176.2254,4562.0
2017-08-18 15:25:00,197.89,197.99,197.89,197.93,5283.0,176.2076,176.2967,176.2076,176.2432,5283.0
2017-08-18 15:30:00,197.95,198.33,197.95,198.33,14822.0,176.261,176.5994,176.261,176.5994,14822.0
2017-08-18 15:35:00,198.31,198.35,198.19,198.3,13382.0,176.5816,176.6172,176.4748,176.5727,13382.0
2017-08-18 15:40:00,198.31,198.37,198.3,198.34,13459.0,176.5816,176.635,176.5727,176.6083,13459.0
2017-08-18 15:45:00,198.35,198.4,198.26,198.29,18657.0,176.6172,176.6617,176.5371,176.5638,18657.0
2017-08-18 15:50:00,198.28,198.29,198.12,198.13,15072.0,176.5549,176.5638,176.4124,176.4213,15072.0
2017-08-18 15:55:00,198.13,198.2,197.86,197.91,65197.0,176.4213,176.4837,176.1809,176.2254,65197.0
2017-08-21 09:30:00,198.17,198.4,197.64,197.64,6273.0,176.4569,176.6617,175.985,175.985,6273.0
2017-08-21 09:35:00,197.79,198.49,197.79,198.49,2339.0,176.1186,176.7419,176.1186,176.7419,2339.0
2017-08-21 09:40:00,198.3,198.34,197.9,197.95,4681.0,176.5727,176.6083,176.2165,176.261,4681.0
2017-08-21 09:45:00,197.87,198.14,197.87,197.99,4550.0,176.1898,176.4302,176.1898,176.2967,4550.0
2017-08-21 09:50:00,197.97,197.97,197.69,197.73,2700.0,176.2789,176.2789,176.0295,176.0652,2700.0
2017-08-21 09:55:00,197.69,197.79,197.41,197.55,12545.0,176.0295,176.1186,175.7802,175.9049,12545.0
2017-08-21 10:00:00,197.51,197.52,197.15,197.35,2000.0,175.8693,175.8782,175.5487,175.7268,2000.0
2017-08-21 10:05:00,197.3,197.37,197.2,197.29,2737.0,175.6823,175.7446,175.5932,175.6734,2737.0
2017-08-21 10:10:00,197.21,197.34,197.21,197.34,1300.0,175.6021,175.7179,175.6021,175.7179,1300.0
2017-08-21 10:15:00,197.4,197.44,197.28,197.4,1150.0,175.7713,175.8069,175.6645,175.7713,1150.0
2017-08-21 10:20:00,197.36,197.48,197.19,197.34,3500.0,175.7357,175.8425,175.5843,175.7179,3500.0
2017-08-21 10:25:00,197.35,197.5,197.34,197.4,5524.0,175.7268,175.8604,175.7179,175.7713,5524.0
2017-08-21 10:30:00,197.42,197.46,197.33,197.4,3800.0,175.7891,175.8247,175.709,175.7713,3800.0
2017-08-21 10:35:00,197.34,197.49,197.34,197.42,2200.0,175.7179,175.8515,175.7179,175.7891,2200.0
2017-08-21 10:40:00,197.49,197.9,197.47,197.9,12467.0,175.8515,176.2165,175.8336,176.2165,12467.0
2017-08-21 10:45:00,197.79,197.91,197.76,197.81,2170.0,176.1186,176.2254,176.0919,176.1364,2170.0
2017-08-21 10:50:00,197.8,197.9,197.62,197.72,5423.0,176.1275,176.2165,175.9672,176.0562,5423.0
2017-08-21 10:55:00,197.75,197.75,197.45,197.67,25082.0,176.083,176.083,175.8158,176.0117,25082.0
2017-08-21 11:00:00,197.67,197.8,197.56,197.78,3730.0,176.0117,176.1275,175.9138,176.1097,3730.0
2017-08-21 11:05:00,197.78,197.96,197.71,197.91,7000.0,176.1097,176.27,176.0473,176.2254,7000.0
2017-08-21 11:10:00,197.93,198.17,197.92,198.17,3200.0,176.2432,176.4569,176.2343,176.4569,3200.0
2017-08-21 11:15:00,198.12,198.17,197.95,197.95,3212.0,176.4124,176.4569,176.261,176.261,3212.0
2017-08-21 11:20:00,197.96,197.96,197.68,197.68,15870.0,176.27,176.27,176.0206,176.0206,15870.0
2017-08-21 11:25:00,197.67,197.73,197.39,197.42,7132.0,176.0117,176.0652,175.7624,175.7891,7132.0
2017-08-21 11:30:00,197.42,197.67,197.39,197.61,4100.0,175.7891,176.0117,175.7624,175.9583,4100.0
2017-08-21 11:35:00,197.53,197.82,197.53,197.82,6225.0,175.8871,176.1453,175.8871,176.1453,6225.0
2017-08-21 11:40:00,197.78,198.09,197.77,198.09,13783.0,176.1097,176.3857,176.1008,176.3857,13783.0
2017-08-21 11:45:00,198.11,198.11,197.93,197.93,8896.0,176.4035,176.4035,176.2432,176.2432,8896.0
2017-08-21 11:50:00,198.0,198.21,197.98,198.2,4675.0,176.3056,176.4926,176.2878,176.4837,4675.0
2017-08-21 11:55:00,198.23,198.23,198.02,198.02,2033.0,176.5104,176.5104,176.3234,176.3234,2033.0
2017-08-21 12:00:00,197.88,197.96,197.79,197.83,3000.0,176.1987,176.27,176.1186,176.1542,3000.0
2017-08-21 12:05:00,197.84,197.84,197.57,197.73,3520.0,176.1631,176.1631,175.9227,176.0652,3520.0
2017-08-21 12:10:00,197.77,197.86,197.67,197.67,1700.0,176.1008,176.1809,176.0117,176.0117,1700.0
2017-08-21 12:15:00,197.67,197.67,197.56,197.59,3363.0,176.0117,176.0117,175.9138,175.9405,3363.0
2017-08-21 12:20:00,197.56,197.78,197.55,197.78,3200.0,175.9138,176.1097,175.9049,176.1097,3200.0
2017-08-21 12:25:00,197.78,197.96,197.75,197.93,2700.0,176.1097,176.27,176.083,176.2432,2700.0
2017-08-21 12:30:00,197.97,198.01,197.91,197.99,3700.0,176.2789,176.3145,176.2254,176.2967,3700.0
2017-08-21 12:35:00,197.98,198.08,197.98,198.05,2650.0,176.2878,176.3768,176.2878,176.3501,2650.0
2017-08-21 12:40:00,198.05,198.14,198.01,198.02,5068.0,176.3501,176.4302,176.3145,176.3234,5068.0
2017-08-21 12:45:00,197.99,198.04,197.89,197.94,2500.0,176.2967,176.3412,176.2076,176.2521,2500.0
2017-08-21 12:50:00,197.93,197.95,197.82,197.89,8886.0,176.2432,176.261,176.1453,176.2076,8886.0
2017-08-21 12:55:00,197.89,197.95,197.85,197.87,5064.0,176.2076,176.261,176.172,176.1898,5064.0
2017-08-21 13:00:00,197.86,197.89,197.7,197.78,3202.0,176.1809,176.2076,176.0384,176.1097,3202.0
2017-08-21 13:05:00,197.79,197.85,197.78,197.78,1115.0,176.1186,176.172,176.1097,176.1097,1115.0
2017-08-21 13:10:00,197.79,197.79,197.7,197.71,2526.0,176.1186,176.1186,176.0384,176.0473,2526.0
2017-08-21 13:15:00,197.71,197.77,197.67,197.75,2895.0,176.0473,176.1008,176.0117,176.083,2895.0
2017-08-21 13:20:00,197.76,197.82,197.73,197.78,1830.0,176.0919,176.1453,176.0652,176.1097,1830.0
2017-08-21 13:25:00,197.8,197.8,197.59,197.59,5300.0,176.1275,176.1275,175.9405,175.9405,5300.0
2017-08-21 13:30:00,197.58,197.63,197.47,197.47,5269.0,175.9316,175.9761,175.8336,175.8336,5269.0
2017-08-21 13:35:00,197.47,197.72,197.42,197.64,5132.0,175.8336,176.0562,175.7891,175.985,5132.0
2017-08-21 13:40:00,197.69,197.78,197.64,197.73,3000.0,176.0295,176.1097,175.985,176.0652,3000.0
2017-08-21 13:45:00,197.72,197.78,197.69,197.73,3930.0,176.0562,176.1097,176.0295,176.0652,3930.0
2017-08-21 13:50:00,197.73,197.79,197.68,197.73,2841.0,176.0652,176.1186,176.0206,176.0652,2841.0
2017-08-21 13:55:00,197.71,197.76,197.56,197.6,3002.0,176.0473,176.0919,175.9138,175.9494,3002.0
2017-08-21 14:00:00,197.59,197.63,197.57,197.6,2480.0,175.9405,175.9761,175.9227,175.9494,2480.0
2017-08-21 14:05:00,197.61,197.63,197.47,197.47,7222.0,175.9583,175.9761,175.8336,175.8336,7222.0
2017-08-21 14:10:00,197.47,197.54,197.47,197.47,6463.0,175.8336,175.896,175.8336,175.8336,6463.0
2017-08-21 14:15:00,197.49,197.49,197.13,197.27,5500.0,175.8515,175.8515,175.5309,175.6556,5500.0
2017-08-21 14:20:00,197.3,197.33,197.1,197.17,3791.0,175.6823,175.709,175.5042,175.5665,3791.0
2017-08-21 14:25:00,197.23,197.23,197.06,197.11,1790.0,175.6199,175.6199,175.4686,175.5131,1790.0
2017-08-21 14:30:00,197.11,197.23,197.1,197.23,6236.0,175.5131,175.6199,175.5042,175.6199,6236.0
2017-08-21 14:35:00,197.22,197.27,197.15,197.18,2264.0,175.611,175.6556,175.5487,175.5754,2264.0
2017-08-21 14:40:00,197.15,197.19,197.12,197.16,4375.0,175.5487,175.5843,175.522,175.5576,4375.0
2017-08-21 14:45:00,197.23,197.24,197.15,197.18,3841.0,175.6199,175.6288,175.5487,175.5754,3841.0
2017-08-21 14:50:00,197.18,197.21,197.08,197.08,5128.0,175.5754,175.6021,175.4864,175.4864,5128.0
2017-08-21 14:55:00,197.12,197.16,196.99,196.99,5225.0,175.522,175.5576,175.4062,175.4062,5225.0
2017-08-21 15:00:00,196.99,197.06,196.94,197.06,5400.0,175.4062,175.4686,175.3617,175.4686,5400.0
2017-08-21 15:05:00,197.08,197.4,197.08,197.4,7557.0,175.4864,175.7713,175.4864,175.7713,7557.0
2017-08-21 15:10:00,197.46,197.47,197.29,197.4,6724.0,175.8247,175.8336,175.6734,175.7713,6724.0
2017-08-21 15:15:00,197.32,197.43,197.31,197.43,6301.0,175.7001,175.798,175.6912,175.798,6301.0
2017-08-21 15:20:00,197.37,197.68,197.37,197.68,7672.0,175.7446,176.0206,175.7446,176.0206,7672.0
2017-08-21 15:25:00,197.69,197.77,197.65,197.74,5625.0,176.0295,176.1008,175.9939,176.0741,5625.0
2017-08-21 15:30:00,197.73,197.76,197.64,197.71,7108.0,176.0652,176.0919,175.985,176.0473,7108.0
2017-08-21 15:35:00,197.72,197.92,197.69,197.92,7705.0,176.0562,176.2343,176.0295,176.2343,7705.0
2017-08-21 15:40:00,197.93,198.11,197.89,198.03,23437.0,176.2432,176.4035,176.2076,176.3323,23437.0
2017-08-21 15:45:00,198.08,198.25,198.06,198.23,21517.0,176.3768,176.5282,176.359,176.5104,21517.0
2017-08-21 15:50:00,198.25,198.4,198.21,198.25,24306.0,176.5282,176.6617,176.4926,176.5282,24306.0
2017-08-21 15:55:00,198.28,198.29,198.02,198.05,69885.0,176.5549,176.5638,176.3234,176.3501,69885.0
2017-08-22 09:30:00,198.16,198.16,197.65,197.95,11838.0,176.448,176.448,175.9939,176.261,11838.0
2017-08-22 09:35:00,197.88,198.66,197.86,198.66,12443.0,176.1987,176.8933,176.1809,176.8933,12443.0
2017-08-22 09:40:00,198.71,198.75,198.13,198.23,7336.0,176.9378,176.9734,176.4213,176.5104,7336.0
2017-08-22 09:45:00,198.36,198.55,198.0,198.0,23600.0,176.6261,176.7953,176.3056,176.3056,23600.0
2017-08-22 09:50:00,198.02,198.07,197.67,197.67,3695.0,176.3234,176.3679,176.0117,176.0117,3695.0
2017-08-22 09:55:00,197.66,197.73,197.44,197.45,5592.0,176.0028,176.0652,175.8069,175.8158,5592.0
2017-08-22 10:00:00,197.5,197.6,197.37,197.41,6640.0,175.8604,175.9494,175.7446,175.7802,6640.0
2017-08-22 10:05:00,197.44,197.44,197.13,197.25,8385.0,175.8069,175.8069,175.5309,175.6377,8385.0
2017-08-22 10:10:00,197.27,197.27,196.92,197.03,16799.0,175.6556,175.6556,175.3439,175.4419,16799.0
2017-08-22 10:15:00,197.04,197.05,196.63,196.63,13634.0,175.4508,175.4597,175.0857,175.0857,13634.0
2017-08-22 10:20:00,196.75,196.77,196.36,196.48,37961.0,175.1925,175.2103,174.8453,174.9521,37961.0
2017-08-22 10:25:00,196.51,196.8,196.34,196.51,17511.0,174.9788,175.2371,174.8275,174.9788,17511.0
2017-08-22 10:30:00,196.52,196.84,196.5,196.78,13000.0,174.9877,175.2727,174.9699,175.2192,13000.0
2017-08-22 10:35:00,196.79,196.92,196.68,196.78,8745.0,175.2281,175.3439,175.1302,175.2192,8745.0
2017-08-22 10:40:00,196.76,196.87,196.66,196.83,11887.0,175.2014,175.2994,175.1124,175.2638,11887.0
2017-08-22 10:45:00,196.84,197.25,196.78,197.22,10154.0,175.2727,175.6377,175.2192,175.611,10154.0
2017-08-22 10:50:00,197.24,197.37,197.08,197.11,9252.0,175.6288,175.7446,175.4864,175.5131,9252.0
2017-08-22 10:55:00,197.05,197.05,196.86,196.86,3842.0,175.4597,175.4597,175.2905,175.2905,3842.0
2017-08-22 11:00:00,196.9,196.93,196.68,196.69,11931.0,175.3261,175.3528,175.1302,175.1391,11931.0
2017-08-22 11:05:00,196.74,196.81,196.59,196.66,6386.0,175.1836,175.246,175.0501,175.1124,6386.0
2017-08-22 11:10:00,196.58,196.76,196.58,196.59,6416.0,175.0412,175.2014,175.0412,175.0501,6416.0
2017-08-22 11:15:00,196.58,196.68,196.56,196.56,3210.0,175.0412,175.1302,175.0233,175.0233,3210.0
2017-08-22 11:20:00,196.58,196.6,196.48,196.51,6178.0,175.0412,175.059,174.9521,174.9788,6178.0
2017-08-22 11:25:00,196.54,196.67,196.47,196.67,10577.0,175.0055,175.1213,174.9432,175.1213,10577.0
2017-08-22 11:30:00,196.67,196.67,196.5,196.5,7627.0,175.1213,175.1213,174.9699,174.9699,7627.0
2017-08-22 11:35:00,196.55,196.58,196.29,196.5,23317.0,175.0144,175.0412,174.7829,174.9699,23317.0
2017-08-22 11:40:00,196.46,196.49,196.41,196.41,5600.0,174.9343,174.961,174.8898,174.8898,5600.0
2017-08-22 11:45:00,196.39,196.41,196.04,196.07,11862.0,174.872,174.8898,174.5603,174.587,11862.0
2017-08-22 11:50:00,196.07,196.1,195.95,196.04,9610.0,174.587,174.6137,174.4802,174.5603,9610.0
2017-08-22 11:55:00,196.04,196.29,196.02,196.18,6617.0,174.5603,174.7829,174.5425,174.685,6617.0
2017-08-22 12:00:00,196.14,196.55,196.14,196.53,4943.0,174.6494,175.0144,174.6494,174.9966,4943.0
2017-08-22 12:05:00,196.53,196.63,196.5,196.58,4042.0,174.9966,175.0857,174.9699,175.0412,4042.0
2017-08-22 12:10:00,196.61,196.67,196.43,196.5,8390.0,175.0679,175.1213,174.9076,174.9699,8390.0
2017-08-22 12:15:00,196.51,196.65,196.5,196.53,6376.0,174.9788,175.1035,174.9699,174.9966,6376.0
2017-08-22 12:20:00,196.52,196.52,196.33,196.48,3780.0,174.9877,174.9877,174.8185,174.9521,3780.0
2017-08-22 12:25:00,196.45,196.61,196.44,196.52,3218.0,174.9254,175.0679,174.9165,174.9877,3218.0
2017-08-22 12:30:00,196.53,196.56,196.29,196.29,11507.0,174.9966,175.0233,174.7829,174.7829,11507.0
2017-08-22 12:35:00,196.28,196.44,196.26,196.37,13568.0,174.774,174.9165,174.7562,174.8542,13568.0
2017-08-22 12:40:00,196.36,196.47,196.35,196.47,3400.0,174.8453,174.9432,174.8364,174.9432,3400.0
2017-08-22 12:45:00,196.46,196.54,196.43,196.53,3500.0,174.9343,175.0055,174.9076,174.9966,3500.0
2017-08-22 12:50:00,196.58,196.62,196.51,196.55,900.0,175.0412,175.0768,174.9788,175.0144,900.0
2017-08-22 12:55:00,196.58,196.67,196.58,196.62,4995.0,175.0412,175.1213,175.0412,175.0768,4995.0
2017-08-22 13:00:00,196.65,196.67,196.62,196.63,2983.0,175.1035,175.1213,175.0768,175.0857,2983.0
2017-08-22 13:05:00,196.53,196.54,196.45,196.54,2050.0,174.9966,175.0055,174.9254,175.0055,2050.0
2017-08-22 13:10:00,196.52,196.58,196.49,196.53,4991.0,174.9877,175.0412,174.961,174.9966,4991.0
2017-08-22 13:15:00,196.5,196.54,196.49,196.54,2099.0,174.9699,175.0055,174.961,175.0055,2099.0
2017-08-22 13:20:00,196.48,196.59,196.47,196.59,2435.0,174.9521,175.0501,174.9432,175.0501,2435.0
2017-08-22 13:25:00,196.62,196.65,196.59,196.61,1300.0,175.0768,175.1035,175.0501,175.0679,1300.0
2017-08-22 13:30:00,196.61,196.68,196.6,196.63,6739.0,175.0679,175.1302,175.059,175.0857,6739.0
2017-08-22 13:35:00,196.64,196.66,196.57,196.57,3950.0,175.0946,175.1124,175.0323,175.0323,3950.0
2017-08-22 13:40:00,196.58,196.63,196.57,196.62,2080.0,175.0412,175.0857,175.0323,175.0768,2080.0
2017-08-22 13:45:00,196.59,196.67,196.52,196.56,6611.0,175.0501,175.1213,174.9877,175.0233,6611.0
2017-08-22 13:50:00,196.58,196.63,196.52,196.52,5240.0,175.0412,175.0857,174.9877,174.9877,5240.0
2017-08-22 13:55:00,196.51,196.54,196.46,196.52,5153.0,174.9788,175.0055,174.9343,174.9877,5153.0
2017-08-22 14:00:00,196.51,196.59,196.5,196.59,3255.0,174.9788,175.0501,174.9699,175.0501,3255.0
2017-08-22 14:05:00,196.58,196.65,196.51,196.64,3720.0,175.0412,175.1035,174.9788,175.0946,3720.0
2017-08-22 14:10:00,196.63,196.69,196.6,196.67,3100.0,175.0857,175.1391,175.059,175.1213,3100.0
2017-08-22 14:15:00,196.69,196.83,196.67,196.79,2925.0,175.1391,175.2638,175.1213,175.2281,2925.0
2017-08-22 14:20:00,196.81,196.82,196.63,196.63,5106.0,175.246,175.2549,175.0857,175.0857,5106.0
2017-08-22 14:25:00,196.64,196.81,196.62,196.81,7733.0,175.0946,175.246,175.0768,175.246,7733.0
2017-08-22 14:30:00,196.83,196.83,196.47,196.81,7998.0,175.2638,175.2638,174.9432,175.246,7998.0
2017-08-22 14:35:00,196.8,196.85,196.72,196.79,5756.0,175.2371,175.2816,175.1658,175.2281,5756.0
2017-08-22 14:40:00,196.76,196.82,196.7,196.74,3546.0,175.2014,175.2549,175.148,175.1836,3546.0
2017-08-22 14:45:00,196.75,196.81,196.69,196.78,5236.0,175.1925,175.246,175.1391,175.2192,5236.0
2017-08-22 14:50:00,196.84,196.85,196.64,196.82,5698.0,175.2727,175.2816,175.0946,175.2549,5698.0
2017-08-22 14:55:00,196.8,196.84,196.75,196.8,6993.0,175.2371,175.2727,175.1925,175.2371,6993.0
2017-08-22 15:00:00,196.79,196.82,196.73,196.8,4400.0,175.2281,175.2549,175.1747,175.2371,4400.0
2017-08-22 15:05:00,196.78,196.83,196.74,196.8,4737.0,175.2192,175.2638,175.1836,175.2371,4737.0
2017-08-22 15:10:00,196.78,196.83,196.76,196.78,5344.0,175.2192,175.2638,175.2014,175.2192,5344.0
2017-08-22 15:15:00,196.78,196.84,196.77,196.79,9837.0,175.2192,175.2727,175.2103,175.2281,9837.0
2017-08-22 15:20:00,196.8,196.83,196.75,196.75,5553.0,175.2371,175.2638,175.1925,175.1925,5553.0
2017-08-22 15:25:00,196.74,196.74,196.65,196.65,4999.0,175.1836,175.1836,175.1035,175.1035,4999.0
2017-08-22 15:30:00,196.66,196.8,196.63,196.63,10318.0,175.1124,175.2371,175.0857,175.0857,10318.0
2017-08-22 15:35:00,196.63,196.73,196.62,196.7,12891.0,175.0857,175.1747,175.0768,175.148,12891.0
2017-08-22 15:40:00,196.7,196.7,196.57,196.61,10988.0,175.148,175.148,175.0323,175.0679,10988.0
2017-08-22 15:45:00,196.63,196.77,196.6,196.73,13677.0,175.0857,175.2103,175.059,175.1747,13677.0
2017-08-22 15:50:00,196.73,196.76,196.65,196.73,14420.0,175.1747,175.2014,175.1035,175.1747,14420.0
2017-08-22 15:55:00,196.73,196.8,196.62,196.76,39108.0,175.1747,175.2371,175.0768,175.2014,39108.0
2017-08-23 09:30:00,196.73,196.73,196.01,196.35,15026.0,175.1747,175.1747,174.5336,174.8364,15026.0
2017-08-23 09:35:00,196.38,196.57,196.19,196.53,6182.0,174.8631,175.0323,174.6939,174.9966,6182.0
2017-08-23 09:40:00,196.5,196.93,196.5,196.83,13460.0,174.9699,175.3528,174.9699,175.2638,13460.0
2017-08-23 09:45:00,196.87,197.62,196.72,197.62,3913.0,175.2994,175.9672,175.1658,175.9672,3913.0
2017-08-23 09:50:00,197.53,197.59,197.11,197.27,5754.0,175.8871,175.9405,175.5131,175.6556,5754.0
2017-08-23 09:55:00,197.12,197.12,197.0,197.11,2100.0,175.522,175.522,175.4151,175.5131,2100.0
2017-08-23 10:00:00,197.04,197.08,196.87,197.0,16200.0,175.4508,175.4864,175.2994,175.4151,16200.0
2017-08-23 10:05:00,197.02,197.04,196.63,196.63,3847.0,175.4329,175.4508,175.0857,175.0857,3847.0
2017-08-23 10:10:00,196.62,196.62,196.52,196.58,1000.0,175.0768,175.0768,174.9877,175.0412,1000.0
2017-08-23 10:15:00,196.53,196.56,196.45,196.52,4686.0,174.9966,175.0233,174.9254,174.9877,4686.0
2017-08-23 10:20:00,196.54,196.67,196.47,196.51,2736.0,175.0055,175.1213,174.9432,174.9788,2736.0
2017-08-23 10:25:00,196.44,196.6,196.44,196.51,2279.0,174.9165,175.059,174.9165,174.9788,2279.0
2017-08-23 10:30:00,196.5,196.58,196.23,196.58,10996.0,174.9699,175.0412,174.7295,175.0412,10996.0
2017-08-23 10:35:00,196.45,196.48,196.36,196.45,2900.0,174.9254,174.9521,174.8453,174.9254,2900.0
2017-08-23 10:40:00,196.4,196.43,196.37,196.37,1300.0,174.8809,174.9076,174.8542,174.8542,1300.0
2017-08-23 10:45:00,196.35,196.55,196.35,196.55,3700.0,174.8364,175.0144,174.8364,175.0144,3700.0
2017-08-23 10:50:00,196.52,196.53,196.49,196.49,500.0,174.9877,174.9966,174.961,174.961,500.0
2017-08-23 10:55:00,196.45,196.5,196.23,196.25,5500.0,174.9254,174.9699,174.7295,174.7473,5500.0
2017-08-23 11:00:00,196.21,196.49,196.21,196.48,5000.0,174.7117,174.961,174.7117,174.9521,5000.0
2017-08-23 11:05:00,196.45,196.47,196.39,196.43,2100.0,174.9254,174.9432,174.872,174.9076,2100.0
2017-08-23 11:10:00,196.37,196.55,196.32,196.33,8102.0,174.8542,175.0144,174.8096,174.8185,8102.0
2017-08-23 11:15:00,196.31,196.5,196.23,196.5,2330.0,174.8007,174.9699,174.7295,174.9699,2330.0
2017-08-23 11:20:00,196.49,196.52,196.42,196.5,2550.0,174.961,174.9877,174.8987,174.9699,2550.0
2017-08-23 11:25:00,196.54,196.55,196.44,196.48,2171.0,175.0055,175.0144,174.9165,174.9521,2171.0
2017-08-23 11:30:00,196.48,196.52,196.43,196.45,6735.0,174.9521,174.9877,174.9076,174.9254,6735.0
2017-08-23 11:35:00,196.44,196.45,196.39,196.45,1400.0,174.9165,174.9254,174.872,174.9254,1400.0
2017-08-23 11:40:00,196.43,196.58,196.41,196.57,2300.0,174.9076,175.0412,174.8898,175.0323,2300.0
2017-08-23 11:45:00,196.59,196.59,196.5,196.53,5394.0,175.0501,175.0501,174.9699,174.9966,5394.0
2017-08-23 11:50:00,196.5,196.5,196.34,196.5,4434.0,174.9699,174.9699,174.8275,174.9699,4434.0
2017-08-23 11:55:00,196.52,196.66,196.51,196.62,3247.0,174.9877,175.1124,174.9788,175.0768,3247.0
2017-08-23 12:00:00,196.62,196.69,196.61,196.66,1910.0,175.0768,175.1391,175.0679,175.1124,1910.0
2017-08-23 12:05:00,196.67,196.67,196.52,196.55,1800.0,175.1213,175.1213,174.9877,175.0144,1800.0
2017-08-23 12:10:00,196.58,196.66,196.52,196.66,1900.0,175.0412,175.1124,174.9877,175.1124,1900.0
2017-08-23 12:15:00,196.67,196.72,196.67,196.72,800.0,175.1213,175.1658,175.1213,175.1658,800.0
2017-08-23 12:20:00,196.72,196.72,196.55,196.55,1695.0,175.1658,175.1658,175.0144,175.0144,1695.0
2017-08-23 12:25:00,196.48,196.49,196.41,196.49,1920.0,174.9521,174.961,174.8898,174.961,1920.0
2017-08-23 12:30:00,196.53,196.65,196.53,196.56,1850.0,174.9966,175.1035,174.9966,175.0233,1850.0
2017-08-23 12:35:00,196.53,196.53,196.52,196.53,616.0,174.9966,174.9966,174.9877,174.9966,616.0
2017-08-23 12:40:00,196.45,196.53,196.36,196.48,3205.0,174.9254,174.9966,174.8453,174.9521,3205.0
2017-08-23 12:45:00,196.4,196.4,196.39,196.39,300.0,174.8809,174.8809,174.872,174.872,300.0
2017-08-23 12:50:00,196.44,196.55,196.42,196.54,2000.0,174.9165,175.0144,174.8987,175.0055,2000.0
2017-08-23 12:55:00,196.56,196.78,196.56,196.72,2690.0,175.0233,175.2192,175.0233,175.1658,2690.0
2017-08-23 13:00:00,196.71,196.76,196.7,196.7,750.0,175.1569,175.2014,175.148,175.148,750.0
2017-08-23 13:05:00,196.73,196.76,196.7,196.71,2000.0,175.1747,175.2014,175.148,175.1569,2000.0
2017-08-23 13:10:00,196.69,196.69,196.56,196.62,2841.0,175.1391,175.1391,175.0233,175.0768,2841.0
2017-08-23 13:15:00,196.59,196.59,196.45,196.51,3450.0,175.0501,175.0501,174.9254,174.9788,3450.0
2017-08-23 13:20:00,196.5,196.61,196.5,196.58,1000.0,174.9699,175.0679,174.9699,175.0412,1000.0
2017-08-23 13:25:00,196.63,196.71,196.6,196.7,1502.0,175.0857,175.1569,175.059,175.148,1502.0
2017-08-23 13:30:00,196.66,196.66,196.61,196.61,450.0,175.1124,175.1124,175.0679,175.0679,450.0
2017-08-23 13:35:00,196.7,196.77,196.7,196.73,2040.0,175.148,175.2103,175.148,175.1747,2040.0
2017-08-23 13:40:00,196.79,196.86,196.72,196.83,3688.0,175.2281,175.2905,175.1658,175.2638,3688.0
2017-08-23 13:45:00,196.85,196.9,196.85,196.9,1572.0,175.2816,175.3261,175.2816,175.3261,1572.0
2017-08-23 13:50:00,196.89,196.92,196.84,196.9,2800.0,175.3172,175.3439,175.2727,175.3261,2800.0
2017-08-23 13:55:00,196.85,196.88,196.83,196.85,1310.0,175.2816,175.3083,175.2638,175.2816,1310.0
2017-08-23 14:00:00,196.89,197.04,196.89,197.04,2208.0,175.3172,175.4508,175.3172,175.4508,2208.0
2017-08-23 14:05:00,197.02,197.02,196.96,196.99,2578.0,175.4329,175.4329,175.3795,175.4062,2578.0
2017-08-23 14:10:00,196.99,197.18,196.99,197.06,2750.0,175.4062,175.5754,175.4062,175.4686,2750.0
2017-08-23 14:15:00,197.07,197.15,197.05,197.1,3654.0,175.4775,175.5487,175.4597,175.5042,3654.0
2017-08-23 14:20:00,197.05,197.11,196.99,196.99,630.0,175.4597,175.5131,175.4062,175.4062,630.0
2017-08-23 14:25:00,196.95,196.95,196.88,196.89,1200.0,175.3706,175.3706,175.3083,175.3172,1200.0
2017-08-23 14:30:00,196.87,197.03,196.86,196.99,3402.0,175.2994,175.4419,175.2905,175.4062,3402.0
2017-08-23 14:35:00,196.96,197.0,196.91,197.0,2000.0,175.3795,175.4151,175.335,175.4151,2000.0
2017-08-23 14:40:00,197.02,197.11,197.02,197.08,2100.0,175.4329,175.5131,175.4329,175.4864,2100.0
2017-08-23 14:45:00,197.04,197.17,197.04,197.13,3299.0,175.4508,175.5665,175.4508,175.5309,3299.0
2017-08-23 14:50:00,197.13,197.15,197.1,197.1,1926.0,175.5309,175.5487,175.5042,175.5042,1926.0
2017-08-23 14:55:00,197.1,197.1,196.96,196.98,3000.0,175.5042,175.5042,175.3795,175.3973,3000.0
2017-08-23 15:00:00,196.98,197.06,196.98,196.99,2146.0,175.3973,175.4686,175.3973,175.4062,2146.0
2017-08-23 15:05:00,197.02,197.04,196.96,197.0,2200.0,175.4329,175.4508,175.3795,175.4151,2200.0
2017-08-23 15:10:00,196.99,197.07,196.97,197.01,2704.0,175.4062,175.4775,175.3884,175.424,2704.0
2017-08-23 15:15:00,197.02,197.03,196.95,197.0,3457.0,175.4329,175.4419,175.3706,175.4151,3457.0
2017-08-23 15:20:00,196.95,197.0,196.93,196.95,1617.0,175.3706,175.4151,175.3528,175.3706,1617.0
2017-08-23 15:25:00,196.98,197.02,196.92,196.98,2500.0,175.3973,175.4329,175.3439,175.3973,2500.0
2017-08-23 15:30:00,196.92,197.0,196.92,196.97,1800.0,175.3439,175.4151,175.3439,175.3884,1800.0
2017-08-23 15:35:00,197.0,197.12,196.94,197.05,8672.0,175.4151,175.522,175.3617,175.4597,8672.0
2017-08-23 15:40:00,197.02,197.1,197.01,197.03,3414.0,175.4329,175.5042,175.424,175.4419,3414.0
2017-08-23 15:45:00,197.01,197.01,196.91,196.91,5177.0,175.424,175.424,175.335,175.335,5177.0
2017-08-23 15:50:00,196.96,196.96,196.86,196.91,5957.0,175.3795,175.3795,175.2905,175.335,5957.0
2017-08-23 15:55:00,196.9,196.93,196.78,196.78,19061.0,175.3261,175.3528,175.2192,175.2192,19061.0
2017-08-24 09:30:00,198.41,199.79,198.0,198.94,93343.0,176.6706,177.8994,176.3056,177.1426,93343.0
2017-08-24 09:35:00,198.89,199.2,197.41,197.43,29469.0,177.0981,177.3741,175.7802,175.798,29469.0
2017-08-24 09:40:00,197.43,197.6,197.09,197.11,21848.0,175.798,175.9494,175.4953,175.5131,21848.0
2017-08-24 09:45:00,197.18,197.43,196.38,197.0,34265.0,175.5754,175.798,174.8631,175.4151,34265.0
2017-08-24 09:50:00,197.06,197.35,196.81,197.34,26533.0,175.4686,175.7268,175.246,175.7179,26533.0
2017-08-24 09:55:00,197.21,197.22,196.84,196.89,8863.0,175.6021,175.611,175.2727,175.3172,8863.0
2017-08-24 10:00:00,196.87,197.03,196.26,196.6,17444.0,175.2994,175.4419,174.7562,175.059,17444.0
2017-08-24 10:05:00,196.58,196.59,196.08,196.17,30325.0,175.0412,175.0501,174.5959,174.6761,30325.0
2017-08-24 10:10:00,196.19,196.8,196.18,196.3,27853.0,174.6939,175.2371,174.685,174.7918,27853.0
2017-08-24 10:15:00,196.31,197.47,196.23,197.46,57591.0,174.8007,175.8336,174.7295,175.8247,57591.0
2017-08-24 10:20:00,197.44,197.48,197.21,197.21,3750.0,175.8069,175.8425,175.6021,175.6021,3750.0
2017-08-24 10:25:00,197.1,197.31,197.06,197.21,9168.0,175.5042,175.6912,175.4686,175.6021,9168.0
2017-08-24 10:30:00,197.21,197.22,197.06,197.06,3022.0,175.6021,175.611,175.4686,175.4686,3022.0
2017-08-24 10:35:00,197.05,197.41,197.05,197.12,8942.0,175.4597,175.7802,175.4597,175.522,8942.0
2017-08-24 10:40:00,197.09,197.38,197.0,197.38,8101.0,175.4953,175.7535,175.4151,175.7535,8101.0
2017-08-24 10:45:00,197.29,197.59,197.29,197.5,10251.0,175.6734,175.9405,175.6734,175.8604,10251.0
2017-08-24 10:50:00,197.54,197.55,197.25,197.33,3621.0,175.896,175.9049,175.6377,175.709,3621.0
2017-08-24 10:55:00,197.31,197.46,197.01,197.02,11796.0,175.6912,175.8247,175.424,175.4329,11796.0
2017-08-24 11:00:00,197.11,197.13,197.02,197.05,7128.0,175.5131,175.5309,175.4329,175.4597,7128.0
2017-08-24 11:05:00,197.02,197.44,196.98,197.41,8639.0,175.4329,175.8069,175.3973,175.7802,8639.0
2017-08-24 11:10:00,197.38,197.44,197.0,197.0,11583.0,175.7535,175.8069,175.4151,175.4151,11583.0
2017-08-24 11:15:00,196.99,197.35,196.96,197.32,6815.0,175.4062,175.7268,175.3795,175.7001,6815.0
2017-08-24 11:20:00,197.29,197.41,197.18,197.22,7381.0,175.6734,175.7802,175.5754,175.611,7381.0
2017-08-24 11:25:00,197.17,197.17,196.91,197.0,7985.0,175.5665,175.5665,175.335,175.4151,7985.0
2017-08-24 11:30:00,197.05,197.14,196.71,196.79,19449.0,175.4597,175.5398,175.1569,175.2281,19449.0
2017-08-24 11:35:00,196.79,197.12,196.78,197.12,7578.0,175.2281,175.522,175.2192,175.522,7578.0
2017-08-24 11:40:00,197.1,197.26,197.1,197.14,2756.0,175.5042,175.6467,175.5042,175.5398,2756.0
2017-08-24 11:45:00,197.16,197.37,197.12,197.12,13873.0,175.5576,175.7446,175.522,175.522,13873.0
2017-08-24 11:50:00,197.13,197.19,196.72,196.83,14371.0,175.5309,175.5843,175.1658,175.2638,14371.0
2017-08-24 11:55:00,196.89,196.9,196.44,196.85,11230.0,175.3172,175.3261,174.9165,175.2816,11230.0
2017-08-24 12:00:00,196.85,197.07,196.83,197.01,5904.0,175.2816,175.4775,175.2638,175.424,5904.0
2017-08-24 12:05:00,197.06,197.11,196.93,197.07,4340.0,175.4686,175.5131,175.3528,175.4775,4340.0
2017-08-24 12:10:00,197.11,197.25,197.02,197.06,4255.0,175.5131,175.6377,175.4329,175.4686,4255.0
2017-08-24 12:15:00,197.02,197.12,196.98,197.12,3028.0,175.4329,175.522,175.3973,175.522,3028.0
2017-08-24 12:20:00,197.08,197.25,197.08,197.25,4715.0,175.4864,175.6377,175.4864,175.6377,4715.0
2017-08-24 12:25:00,197.25,197.35,197.11,197.33,11617.0,175.6377,175.7268,175.5131,175.709,11617.0
2017-08-24 12:30:00,197.31,197.32,197.13,197.25,11414.0,175.6912,175.7001,175.5309,175.6377,11414.0
2017-08-24 12:35:00,197.23,197.34,197.1,197.29,9815.0,175.6199,175.7179,175.5042,175.6734,9815.0
2017-08-24 12:40:00,197.27,197.28,197.19,197.28,3650.0,175.6556,175.6645,175.5843,175.6645,3650.0
2017-08-24 12:45:00,197.28,197.28,197.12,197.2,3165.0,175.6645,175.6645,175.522,175.5932,3165.0
2017-08-24 12:50:00,197.23,197.3,197.21,197.25,4436.0,175.6199,175.6823,175.6021,175.6377,4436.0
2017-08-24 12:55:00,197.27,197.4,197.26,197.4,2136.0,175.6556,175.7713,175.6467,175.7713,2136.0
2017-08-24 13:00:00,197.31,197.38,197.3,197.31,2204.0,175.6912,175.7535,175.6823,175.6912,2204.0
2017-08-24 13:05:00,197.37,197.46,197.37,197.39,7315.0,175.7446,175.8247,175.7446,175.7624,7315.0
2017-08-24 13:10:00,197.41,197.46,197.35,197.43,11040.0,175.7802,175.8247,175.7268,175.798,11040.0
2017-08-24 13:15:00,197.47,197.6,197.43,197.47,6351.0,175.8336,175.9494,175.798,175.8336,6351.0
2017-08-24 13:20:00,197.44,197.51,197.43,197.49,3828.0,175.8069,175.8693,175.798,175.8515,3828.0
2017-08-24 13:25:00,197.45,197.46,197.4,197.43,3500.0,175.8158,175.8247,175.7713,175.798,3500.0
2017-08-24 13:30:00,197.44,197.45,197.27,197.28,7168.0,175.8069,175.8158,175.6556,175.6645,7168.0
2017-08-24 13:35:00,197.27,197.35,197.24,197.24,4950.0,175.6556,175.7268,175.6288,175.6288,4950.0
2017-08-24 13:40:00,197.24,197.44,197.22,197.33,10756.0,175.6288,175.8069,175.611,175.709,10756.0
2017-08-24 13:45:00,197.34,197.4,197.25,197.25,5740.0,175.7179,175.7713,175.6377,175.6377,5740.0
2017-08-24 13:50:00,197.29,197.29,197.17,197.2,7157.0,175.6734,175.6734,175.5665,175.5932,7157.0
2017-08-24 13:55:00,197.2,197.24,197.16,197.2,4300.0,175.5932,175.6288,175.5576,175.5932,4300.0
2017-08-24 14:00:00,197.2,197.35,197.17,197.32,13419.0,175.5932,175.7268,175.5665,175.7001,13419.0
2017-08-24 14:05:00,197.31,197.33,197.15,197.27,8423.0,175.6912,175.709,175.5487,175.6556,8423.0
2017-08-24 14:10:00,197.24,197.24,197.07,197.08,7563.0,175.6288,175.6288,175.4775,175.4864,7563.0
2017-08-24 14:15:00,197.11,197.14,196.97,197.01,16160.0,175.5131,175.5398,175.3884,175.424,16160.0
2017-08-24 14:20:00,197.06,197.56,197.02,197.12,17882.0,175.4686,175.9138,175.4329,175.522,17882.0
2017-08-24 14:25:00,197.11,197.18,196.99,196.99,9523.0,175.5131,175.5754,175.4062,175.4062,9523.0
2017-08-24 14:30:00,196.99,196.99,196.8,196.8,12403.0,175.4062,175.4062,175.2371,175.2371,12403.0
2017-08-24 14:35:00,196.86,196.94,196.81,196.85,10790.0,175.2905,175.3617,175.246,175.2816,10790.0
2017-08-24 14:40:00,196.87,196.9,196.82,196.84,4152.0,175.2994,175.3261,175.2549,175.2727,4152.0
2017-08-24 14:45:00,196.8,196.86,196.71,196.72,7000.0,175.2371,175.2905,175.1569,175.1658,7000.0
2017-08-24 14:50:00,196.72,196.77,196.65,196.68,11408.0,175.1658,175.2103,175.1035,175.1302,11408.0
2017-08-24 14:55:00,196.68,196.79,196.61,196.74,8500.0,175.1302,175.2281,175.0679,175.1836,8500.0
2017-08-24 15:00:00,196.76,197.19,196.76,197.06,23080.0,175.2014,175.5843,175.2014,175.4686,23080.0
2017-08-24 15:05:00,197.12,197.12,196.96,196.96,11551.0,175.522,175.522,175.3795,175.3795,11551.0
2017-08-24 15:10:00,196.93,197.02,196.87,197.0,3525.0,175.3528,175.4329,175.2994,175.4151,3525.0
2017-08-24 15:15:00,197.01,197.13,196.94,197.09,11966.0,175.424,175.5309,175.3617,175.4953,11966.0
2017-08-24 15:20:00,197.06,197.06,196.82,196.83,6369.0,175.4686,175.4686,175.2549,175.2638,6369.0
2017-08-24 15:25:00,196.83,197.09,196.83,197.09,4494.0,175.2638,175.4953,175.2638,175.4953,4494.0
2017-08-24 15:30:00,197.11,197.17,197.06,197.17,7736.0,175.5131,175.5665,175.4686,175.5665,7736.0
2017-08-24 15:35:00,197.1,197.14,197.03,197.03,7122.0,175.5042,175.5398,175.4419,175.4419,7122.0
2017-08-24 15:40:00,197.06,197.11,196.86,196.86,13480.0,175.4686,175.5131,175.2905,175.2905,13480.0
2017-08-24 15:45:00,196.84,196.99,196.78,196.83,33986.0,175.2727,175.4062,175.2192,175.2638,33986.0
2017-08-24 15:50:00,196.78,196.91,196.76,196.86,19255.0,175.2192,175.335,175.2014,175.2905,19255.0
2017-08-24 15:55:00,196.85,197.1,196.81,196.88,49405.0,175.2816,175.5042,175.246,175.3083,49405.0
2017-08-25 09:30:00,197.44,197.5,196.89,196.89,16126.0,175.8069,175.8604,175.3172,175.3172,16126.0
2017-08-25 09:35:00,197.0,197.39,197.0,197.39,3001.0,175.4151,175.7624,175.4151,175.7624,3001.0
2017-08-25 09:40:00,197.33,198.56,197.17,198.23,53497.0,175.709,176.8042,175.5665,176.5104,53497.0
2017-08-25 09:45:00,198.4,198.53,198.25,198.41,2798.0,176.6617,176.7775,176.5282,176.6706,2798.0
2017-08-25 09:50:00,198.36,198.53,198.06,198.19,5127.0,176.6261,176.7775,176.359,176.4748,5127.0
2017-08-25 09:55:00,198.18,198.27,198.13,198.14,835.0,176.4658,176.546,176.4213,176.4302,835.0
2017-08-25 10:00:00,198.14,198.63,198.11,198.48,8434.0,176.4302,176.8665,176.4035,176.733,8434.0
2017-08-25 10:05:00,198.42,199.33,198.4,198.7,14821.0,176.6796,177.4898,176.6617,176.9289,14821.0
2017-08-25 10:10:00,198.7,198.72,198.55,198.55,2485.0,176.9289,176.9467,176.7953,176.7953,2485.0
2017-08-25 10:15:00,198.5,198.97,198.45,198.96,11389.0,176.7508,177.1693,176.7063,177.1604,11389.0
2017-08-25 10:20:00,198.95,199.1,198.8,199.0,24830.0,177.1515,177.285,177.0179,177.196,24830.0
2017-08-25 10:25:00,199.06,199.11,198.8,198.83,4279.0,177.2494,177.294,177.0179,177.0446,4279.0
2017-08-25 10:30:00,198.83,198.84,198.54,198.55,3642.0,177.0446,177.0535,176.7864,176.7953,3642.0
2017-08-25 10:35:00,198.64,198.95,198.62,198.95,4610.0,176.8754,177.1515,176.8576,177.1515,4610.0
2017-08-25 10:40:00,198.95,199.12,198.84,198.9,18677.0,177.1515,177.3029,177.0535,177.107,18677.0
2017-08-25 10:45:00,199.0,199.11,198.84,198.96,12946.0,177.196,177.294,177.0535,177.1604,12946.0
2017-08-25 10:50:00,198.86,198.95,198.5,198.5,4499.0,177.0713,177.1515,176.7508,176.7508,4499.0
2017-08-25 10:55:00,198.56,198.56,198.34,198.34,2910.0,176.8042,176.8042,176.6083,176.6083,2910.0
2017-08-25 11:00:00,198.29,198.4,198.12,198.3,7123.0,176.5638,176.6617,176.4124,176.5727,7123.0
2017-08-25 11:05:00,198.29,198.36,198.28,198.29,1800.0,176.5638,176.6261,176.5549,176.5638,1800.0
2017-08-25 11:10:00,198.36,198.36,198.12,198.15,4898.0,176.6261,176.6261,176.4124,176.4391,4898.0
2017-08-25 11:15:00,198.09,198.18,198.04,198.14,1718.0,176.3857,176.4658,176.3412,176.4302,1718.0
2017-08-25 11:20:00,198.17,198.23,198.09,198.09,3285.0,176.4569,176.5104,176.3857,176.3857,3285.0
2017-08-25 11:25:00,198.04,198.1,197.86,197.98,9939.0,176.3412,176.3946,176.1809,176.2878,9939.0
2017-08-25 11:30:00,198.04,198.1,198.0,198.0,2575.0,176.3412,176.3946,176.3056,176.3056,2575.0
2017-08-25 11:35:00,198.07,198.25,198.05,198.2,2101.0,176.3679,176.5282,176.3501,176.4837,2101.0
2017-08-25 11:40:00,198.25,198.42,198.24,198.32,9442.0,176.5282,176.6796,176.5193,176.5905,9442.0
2017-08-25 11:45:00,198.32,198.37,198.3,198.3,1466.0,176.5905,176.635,176.5727,176.5727,1466.0
2017-08-25 11:50:00,198.27,198.36,198.25,198.36,1690.0,176.546,176.6261,176.5282,176.6261,1690.0
2017-08-25 11:55:00,198.34,198.43,198.32,198.36,2039.0,176.6083,176.6885,176.5905,176.6261,2039.0
2017-08-25 12:00:00,198.35,198.41,198.35,198.41,600.0,176.6172,176.6706,176.6172,176.6706,600.0
2017-08-25 12:05:00,198.43,198.55,198.41,198.51,3445.0,176.6885,176.7953,176.6706,176.7597,3445.0
2017-08-25 12:10:00,198.53,198.53,198.43,198.43,500.0,176.7775,176.7775,176.6885,176.6885,500.0
2017-08-25 12:15:00,198.39,198.53,198.33,198.42,5413.0,176.6528,176.7775,176.5994,176.6796,5413.0
2017-08-25 12:20:00,198.45,198.45,198.4,198.43,800.0,176.7063,176.7063,176.6617,176.6885,800.0
2017-08-25 12:25:00,198.42,198.42,198.37,198.37,1000.0,176.6796,176.6796,176.635,176.635,1000.0
2017-08-25 12:30:00,198.36,198.4,198.27,198.27,900.0,176.6261,176.6617,176.546,176.546,900.0
2017-08-25 12:35:00,198.35,198.39,198.3,198.34,1018.0,176.6172,176.6528,176.5727,176.6083,1018.0
2017-08-25 12:40:00,198.36,198.39,198.31,198.39,800.0,176.6261,176.6528,176.5816,176.6528,800.0
2017-08-25 12:45:00,198.38,198.38,198.33,198.34,1400.0,176.6439,176.6439,176.5994,176.6083,1400.0
2017-08-25 12:50:00,198.34,198.38,198.3,198.37,2400.0,176.6083,176.6439,176.5727,176.635,2400.0
2017-08-25 12:55:00,198.37,198.4,198.15,198.15,4880.0,176.635,176.6617,176.4391,176.4391,4880.0
2017-08-25 13:00:00,198.13,198.22,198.09,198.22,2876.0,176.4213,176.5015,176.3857,176.5015,2876.0
2017-08-25 13:05:00,198.13,198.13,198.08,198.12,1300.0,176.4213,176.4213,176.3768,176.4124,1300.0
2017-08-25 13:10:00,198.1,198.12,198.06,198.11,2036.0,176.3946,176.4124,176.359,176.4035,2036.0
2017-08-25 13:15:00,198.09,198.15,198.06,198.15,4669.0,176.3857,176.4391,176.359,176.4391,4669.0
2017-08-25 13:20:00,198.13,198.15,198.08,198.14,2200.0,176.4213,176.4391,176.3768,176.4302,2200.0
2017-08-25 13:25:00,198.16,198.16,197.94,198.16,28512.0,176.448,176.448,176.2521,176.448,28512.0
2017-08-25 13:30:00,198.14,198.15,198.07,198.1,1850.0,176.4302,176.4391,176.3679,176.3946,1850.0
2017-08-25 13:35:00,198.09,198.16,198.07,198.15,3076.0,176.3857,176.448,176.3679,176.4391,3076.0
2017-08-25 13:40:00,198.17,198.29,198.16,198.29,1900.0,176.4569,176.5638,176.448,176.5638,1900.0
2017-08-25 13:45:00,198.25,198.31,198.23,198.23,1750.0,176.5282,176.5816,176.5104,176.5104,1750.0
2017-08-25 13:50:00,198.22,198.27,198.21,198.27,1600.0,176.5015,176.546,176.4926,176.546,1600.0
2017-08-25 13:55:00,198.25,198.31,198.19,198.31,4618.0,176.5282,176.5816,176.4748,176.5816,4618.0
2017-08-25 14:00:00,198.25,198.27,198.2,198.2,2320.0,176.5282,176.546,176.4837,176.4837,2320.0
2017-08-25 14:05:00,198.19,198.19,198.11,198.12,1691.0,176.4748,176.4748,176.4035,176.4124,1691.0
2017-08-25 14:10:00,198.1,198.13,198.06,198.1,2700.0,176.3946,176.4213,176.359,176.3946,2700.0
2017-08-25 14:15:00,198.13,198.13,198.02,198.1,2315.0,176.4213,176.4213,176.3234,176.3946,2315.0
2017-08-25 14:20:00,198.08,198.22,198.03,198.12,7391.0,176.3768,176.5015,176.3323,176.4124,7391.0
2017-08-25 14:25:00,198.2,198.37,198.16,198.26,3300.0,176.4837,176.635,176.448,176.5371,3300.0
2017-08-25 14:30:00,198.2,198.28,198.2,198.21,5365.0,176.4837,176.5549,176.4837,176.4926,5365.0
2017-08-25 14:35:00,198.21,198.21,198.13,198.2,1671.0,176.4926,176.4926,176.4213,176.4837,1671.0
2017-08-25 14:40:00,198.18,198.28,198.18,198.2,3350.0,176.4658,176.5549,176.4658,176.4837,3350.0
2017-08-25 14:45:00,198.26,198.26,198.23,198.24,503.0,176.5371,176.5371,176.5104,176.5193,503.0
2017-08-25 14:50:00,198.25,198.25,198.13,198.17,2817.0,176.5282,176.5282,176.4213,176.4569,2817.0
2017-08-25 14:55:00,198.18,198.19,198.11,198.15,3848.0,176.4658,176.4748,176.4035,176.4391,3848.0
2017-08-25 15:00:00,198.16,198.24,198.1,198.23,9038.0,176.448,176.5193,176.3946,176.5104,9038.0
2017-08-25 15:05:00,198.18,198.28,198.13,198.25,5153.0,176.4658,176.5549,176.4213,176.5282,5153.0
2017-08-25 15:10:00,198.29,198.5,198.25,198.36,9007.0,176.5638,176.7508,176.5282,176.6261,9007.0
2017-08-25 15:15:00,198.41,198.45,198.32,198.4,1800.0,176.6706,176.7063,176.5905,176.6617,1800.0
2017-08-25 15:20:00,198.36,198.45,198.32,198.41,4120.0,176.6261,176.7063,176.5905,176.6706,4120.0
2017-08-25 15:25:00,198.37,198.43,198.35,198.4,4591.0,176.635,176.6885,176.6172,176.6617,4591.0
2017-08-25 15:30:00,198.4,198.44,198.3,198.37,6512.0,176.6617,176.6974,176.5727,176.635,6512.0
2017-08-25 15:35:00,198.36,198.4,198.19,198.2,4786.0,176.6261,176.6617,176.4748,176.4837,4786.0
2017-08-25 15:40:00,198.23,198.5,198.2,198.46,17825.0,176.5104,176.7508,176.4837,176.7152,17825.0
2017-08-25 15:45:00,198.44,198.46,198.31,198.42,19868.0,176.6974,176.7152,176.5816,176.6796,19868.0
2017-08-25 15:50:00,198.39,198.55,198.38,198.55,12329.0,176.6528,176.7953,176.6439,176.7953,12329.0
2017-08-25 15:55:00,198.56,198.56,198.21,198.33,26579.0,176.8042,176.8042,176.4926,176.5994,26579.0
2017-08-28 09:30:00,198.5,198.68,198.16,198.35,20177.0,176.7508,176.9111,176.448,176.6172,20177.0
2017-08-28 09:35:00,198.25,198.91,198.19,198.26,23386.0,176.5282,177.1159,176.4748,176.5371,23386.0
2017-08-28 09:40:00,198.11,198.4,198.09,198.4,9438.0,176.4035,176.6617,176.3857,176.6617,9438.0
2017-08-28 09:45:00,198.34,198.42,198.17,198.26,13529.0,176.6083,176.6796,176.4569,176.5371,13529.0
2017-08-28 09:50:00,198.31,198.32,198.09,198.18,65907.0,176.5816,176.5905,176.3857,176.4658,65907.0
2017-08-28 09:55:00,198.17,198.17,197.99,198.03,6443.0,176.4569,176.4569,176.2967,176.3323,6443.0
2017-08-28 10:00:00,198.01,198.03,197.57,197.7,9759.0,176.3145,176.3323,175.9227,176.0384,9759.0
2017-08-28 10:05:00,197.67,198.12,197.59,198.06,14232.0,176.0117,176.4124,175.9405,176.359,14232.0
2017-08-28 10:10:00,198.11,198.6,198.1,198.53,10276.0,176.4035,176.8398,176.3946,176.7775,10276.0
2017-08-28 10:15:00,198.44,199.33,198.39,198.5,29326.0,176.6974,177.4898,176.6528,176.7508,29326.0
2017-08-28 10:20:00,198.57,198.86,198.37,198.86,27775.0,176.8131,177.0713,176.635,177.0713,27775.0
2017-08-28 10:25:00,198.73,198.73,198.37,198.54,10286.0,176.9556,176.9556,176.635,176.7864,10286.0
2017-08-28 10:30:00,198.5,199.2,198.38,199.1,16185.0,176.7508,177.3741,176.6439,177.285,16185.0
2017-08-28 10:35:00,199.08,199.2,198.54,198.54,5932.0,177.2672,177.3741,176.7864,176.7864,5932.0
2017-08-28 10:40:00,198.63,198.76,198.63,198.64,5741.0,176.8665,176.9823,176.8665,176.8754,5741.0
2017-08-28 10:45:00,198.64,198.68,198.29,198.66,17762.0,176.8754,176.9111,176.5638,176.8933,17762.0
2017-08-28 10:50:00,198.52,198.63,198.43,198.47,7168.0,176.7686,176.8665,176.6885,176.7241,7168.0
2017-08-28 10:55:00,198.51,198.68,198.36,198.68,18707.0,176.7597,176.9111,176.6261,176.9111,18707.0
2017-08-28 11:00:00,198.61,198.61,198.37,198.37,2126.0,176.8487,176.8487,176.635,176.635,2126.0
2017-08-28 11:05:00,198.41,198.44,198.13,198.15,6802.0,176.6706,176.6974,176.4213,176.4391,6802.0
2017-08-28 11:10:00,198.13,198.2,198.04,198.04,10197.0,176.4213,176.4837,176.3412,176.3412,10197.0
2017-08-28 11:15:00,198.01,198.07,197.74,197.83,5429.0,176.3145,176.3679,176.0741,176.1542,5429.0
2017-08-28 11:20:00,197.84,197.85,197.73,197.77,3614.0,176.1631,176.172,176.0652,176.1008,3614.0
2017-08-28 11:25:00,197.81,197.82,197.62,197.62,4286.0,176.1364,176.1453,175.9672,175.9672,4286.0
2017-08-28 11:30:00,197.69,197.78,197.61,197.77,15300.0,176.0295,176.1097,175.9583,176.1008,15300.0
2017-08-28 11:35:00,197.82,197.87,197.52,197.59,14631.0,176.1453,176.1898,175.8782,175.9405,14631.0
2017-08-28 11:40:00,197.61,197.72,197.44,197.65,11437.0,175.9583,176.0562,175.8069,175.9939,11437.0
2017-08-28 11:45:00,197.61,197.9,197.58,197.64,12360.0,175.9583,176.2165,175.9316,175.985,12360.0
2017-08-28 11:50:00,197.66,197.79,197.64,197.76,7480.0,176.0028,176.1186,175.985,176.0919,7480.0
2017-08-28 11:55:00,197.72,197.79,197.69,197.7,4276.0,176.0562,176.1186,176.0295,176.0384,4276.0
2017-08-28 12:00:00,197.66,197.72,197.55,197.65,9490.0,176.0028,176.0562,175.9049,175.9939,9490.0
2017-08-28 12:05:00,197.65,197.79,197.61,197.69,8579.0,175.9939,176.1186,175.9583,176.0295,8579.0
2017-08-28 12:10:00,197.6,197.72,197.6,197.61,2814.0,175.9494,176.0562,175.9494,175.9583,2814.0
2017-08-28 12:15:00,197.61,197.73,197.46,197.46,25722.0,175.9583,176.0652,175.8247,175.8247,25722.0
2017-08-28 12:20:00,197.41,197.42,197.12,197.16,5694.0,175.7802,175.7891,175.522,175.5576,5694.0
2017-08-28 12:25:00,197.2,197.22,197.12,197.21,3199.0,175.5932,175.611,175.522,175.6021,3199.0
2017-08-28 12:30:00,197.24,197.38,197.21,197.37,4360.0,175.6288,175.7535,175.6021,175.7446,4360.0
2017-08-28 12:35:00,197.37,197.4,197.31,197.4,5470.0,175.7446,175.7713,175.6912,175.7713,5470.0
2017-08-28 12:40:00,197.34,197.41,197.27,197.28,4300.0,175.7179,175.7802,175.6556,175.6645,4300.0
2017-08-28 12:45:00,197.32,197.32,197.25,197.25,549.0,175.7001,175.7001,175.6377,175.6377,549.0
2017-08-28 12:50:00,197.29,197.29,197.18,197.18,3051.0,175.6734,175.6734,175.5754,175.5754,3051.0
2017-08-28 12:55:00,197.24,197.31,197.22,197.28,2183.0,175.6288,175.6912,175.611,175.6645,2183.0
2017-08-28 13:00:00,197.29,197.4,197.29,197.4,2321.0,175.6734,175.7713,175.6734,175.7713,2321.0
2017-08-28 13:05:00,197.4,197.4,197.34,197.34,400.0,175.7713,175.7713,175.7179,175.7179,400.0
2017-08-28 13:10:00,197.4,197.44,197.37,197.37,2583.0,175.7713,175.8069,175.7446,175.7446,2583.0
2017-08-28 13:15:00,197.43,197.43,197.34,197.36,1444.0,175.798,175.798,175.7179,175.7357,1444.0
2017-08-28 13:20:00,197.41,197.43,197.32,197.32,1705.0,175.7802,175.798,175.7001,175.7001,1705.0
2017-08-28 13:25:00,197.38,197.38,197.26,197.34,3714.0,175.7535,175.7535,175.6467,175.7179,3714.0
2017-08-28 13:30:00,197.31,197.4,197.28,197.4,1837.0,175.6912,175.7713,175.6645,175.7713,1837.0
2017-08-28 13:35:00,197.37,197.37,197.33,197.36,1388.0,175.7446,175.7446,175.709,175.7357,1388.0
2017-08-28 13:40:00,197.39,197.49,197.39,197.45,2044.0,175.7624,175.8515,175.7624,175.8158,2044.0
2017-08-28 13:45:00,197.47,197.47,197.38,197.38,1320.0,175.8336,175.8336,175.7535,175.7535,1320.0
2017-08-28 13:50:00,197.41,197.41,197.33,197.33,1100.0,175.7802,175.7802,175.709,175.709,1100.0
2017-08-28 13:55:00,197.29,197.37,197.22,197.37,4012.0,175.6734,175.7446,175.611,175.7446,4012.0
2017-08-28 14:00:00,197.32,197.37,197.31,197.31,1871.0,175.7001,175.7446,175.6912,175.6912,1871.0
2017-08-28 14:05:00,197.35,197.36,197.3,197.33,1800.0,175.7268,175.7357,175.6823,175.709,1800.0
2017-08-28 14:10:00,197.34,197.38,197.34,197.36,2695.0,175.7179,175.7535,175.7179,175.7357,2695.0
2017-08-28 14:15:00,197.39,197.39,197.2,197.2,5037.0,175.7624,175.7624,175.5932,175.5932,5037.0
2017-08-28 14:20:00,197.21,197.25,197.17,197.24,1910.0,175.6021,175.6377,175.5665,175.6288,1910.0
2017-08-28 14:25:00,197.26,197.26,197.17,197.22,1200.0,175.6467,175.6467,175.5665,175.611,1200.0
2017-08-28 14:30:00,197.21,197.29,197.15,197.27,3325.0,175.6021,175.6734,175.5487,175.6556,3325.0
2017-08-28 14:35:00,197.28,197.5,197.26,197.5,6976.0,175.6645,175.8604,175.6467,175.8604,6976.0
2017-08-28 14:40:00,197.5,197.55,197.49,197.54,1385.0,175.8604,175.9049,175.8515,175.896,1385.0
2017-08-28 14:45:00,197.51,197.63,197.51,197.63,3614.0,175.8693,175.9761,175.8693,175.9761,3614.0
2017-08-28 14:50:00,197.66,197.66,197.55,197.56,2362.0,176.0028,176.0028,175.9049,175.9138,2362.0
2017-08-28 14:55:00,197.57,197.61,197.52,197.61,2486.0,175.9227,175.9583,175.8782,175.9583,2486.0
2017-08-28 15:00:00,197.63,197.67,197.58,197.61,3300.0,175.9761,176.0117,175.9316,175.9583,3300.0
2017-08-28 15:05:00,197.54,197.56,197.36,197.4,5198.0,175.896,175.9138,175.7357,175.7713,5198.0
2017-08-28 15:10:00,197.36,197.38,197.24,197.28,3870.0,175.7357,175.7535,175.6288,175.6645,3870.0
2017-08-28 15:15:00,197.22,197.35,197.19,197.33,4068.0,175.611,175.7268,175.5843,175.709,4068.0
2017-08-28 15:20:00,197.32,197.44,197.27,197.44,4951.0,175.7001,175.8069,175.6556,175.8069,4951.0
2017-08-28 15:25:00,197.44,197.59,197.39,197.59,6926.0,175.8069,175.9405,175.7624,175.9405,6926.0
2017-08-28 15:30:00,197.63,197.63,197.42,197.5,6587.0,175.9761,175.9761,175.7891,175.8604,6587.0
2017-08-28 15:35:00,197.54,197.54,197.46,197.53,3221.0,175.896,175.896,175.8247,175.8871,3221.0
2017-08-28 15:40:00,197.51,197.56,197.48,197.5,6822.0,175.8693,175.9138,175.8425,175.8604,6822.0
2017-08-28 15:45:00,197.5,197.62,197.47,197.62,11357.0,175.8604,175.9672,175.8336,175.9672,11357.0
2017-08-28 15:50:00,197.63,197.63,197.57,197.63,11716.0,175.9761,175.9761,175.9227,175.9761,11716.0
2017-08-28 15:55:00,197.62,197.78,197.49,197.78,51608.0,175.9672,176.1097,175.8515,176.1097,51608.0
2017-08-29 09:30:00,197.28,197.93,197.25,197.93,14664.0,175.6645,176.2432,175.6377,176.2432,14664.0
2017-08-29 09:35:00,197.94,197.94,197.69,197.73,4966.0,176.2521,176.2521,176.0295,176.0652,4966.0
2017-08-29 09:40:00,197.71,198.19,197.71,198.02,6826.0,176.0473,176.4748,176.0473,176.3234,6826.0
2017-08-29 09:45:00,198.0,198.88,197.99,198.88,26439.0,176.3056,177.0892,176.2967,177.0892,26439.0
2017-08-29 09:50:00,198.88,198.88,198.32,198.37,6964.0,177.0892,177.0892,176.5905,176.635,6964.0
2017-08-29 09:55:00,198.45,198.69,198.27,198.69,18780.0,176.7063,176.92,176.546,176.92,18780.0
2017-08-29 10:00:00,198.73,198.85,198.62,198.85,3850.0,176.9556,177.0624,176.8576,177.0624,3850.0
2017-08-29 10:05:00,198.8,198.84,198.37,198.37,5851.0,177.0179,177.0535,176.635,176.635,5851.0
2017-08-29 10:10:00,198.24,198.45,198.24,198.45,4089.0,176.5193,176.7063,176.5193,176.7063,4089.0
2017-08-29 10:15:00,198.52,198.52,198.32,198.42,3100.0,176.7686,176.7686,176.5905,176.6796,3100.0
2017-08-29 10:20:00,198.43,198.49,198.34,198.42,2957.0,176.6885,176.7419,176.6083,176.6796,2957.0
2017-08-29 10:25:00,198.46,198.56,198.42,198.53,6185.0,176.7152,176.8042,176.6796,176.7775,6185.0
2017-08-29 10:30:00,198.49,198.56,198.21,198.21,4288.0,176.7419,176.8042,176.4926,176.4926,4288.0
2017-08-29 10:35:00,198.24,198.25,198.17,198.17,2692.0,176.5193,176.5282,176.4569,176.4569,2692.0
2017-08-29 10:40:00,198.2,198.3,198.15,198.3,9723.0,176.4837,176.5727,176.4391,176.5727,9723.0
2017-08-29 10:45:00,198.3,198.3,198.01,198.21,4770.0,176.5727,176.5727,176.3145,176.4926,4770.0
2017-08-29 10:50:00,198.22,198.39,198.21,198.26,5343.0,176.5015,176.6528,176.4926,176.5371,5343.0
2017-08-29 10:55:00,198.28,198.44,198.21,198.44,4912.0,176.5549,176.6974,176.4926,176.6974,4912.0
2017-08-29 11:00:00,198.44,198.45,198.26,198.38,9400.0,176.6974,176.7063,176.5371,176.6439,9400.0
2017-08-29 11:05:00,198.32,198.59,198.3,198.51,8900.0,176.5905,176.8309,176.5727,176.7597,8900.0
2017-08-29 11:10:00,198.59,198.76,198.49,198.76,6725.0,176.8309,176.9823,176.7419,176.9823,6725.0
2017-08-29 11:15:00,198.69,198.78,198.64,198.7,4325.0,176.92,177.0001,176.8754,176.9289,4325.0
2017-08-29 11:20:00,198.67,198.81,198.63,198.79,5464.0,176.9022,177.0268,176.8665,177.009,5464.0
2017-08-29 11:25:00,198.85,198.93,198.79,198.93,6326.0,177.0624,177.1337,177.009,177.1337,6326.0
2017-08-29 11:30:00,198.91,199.08,198.79,198.8,35980.0,177.1159,177.2672,177.009,177.0179,35980.0
2017-08-29 11:35:00,198.75,198.75,198.44,198.68,4701.0,176.9734,176.9734,176.6974,176.9111,4701.0
2017-08-29 11:40:00,198.69,198.73,198.44,198.61,4202.0,176.92,176.9556,176.6974,176.8487,4202.0
2017-08-29 11:45:00,198.61,198.65,198.37,198.4,4508.0,176.8487,176.8844,176.635,176.6617,4508.0
2017-08-29 11:50:00,198.41,198.54,198.38,198.49,3313.0,176.6706,176.7864,176.6439,176.7419,3313.0
2017-08-29 11:55:00,198.56,198.73,198.52,198.7,4224.0,176.8042,176.9556,176.7686,176.9289,4224.0
2017-08-29 12:00:00,198.67,198.69,198.46,198.46,4605.0,176.9022,176.92,176.7152,176.7152,4605.0
2017-08-29 12:05:00,198.49,198.49,198.39,198.45,2946.0,176.7419,176.7419,176.6528,176.7063,2946.0
2017-08-29 12:10:00,198.49,198.67,198.48,198.53,5400.0,176.7419,176.9022,176.733,176.7775,5400.0
2017-08-29 12:15:00,198.53,198.63,198.52,198.6,2900.0,176.7775,176.8665,176.7686,176.8398,2900.0
2017-08-29 12:20:00,198.56,198.64,198.51,198.51,2500.0,176.8042,176.8754,176.7597,176.7597,2500.0
2017-08-29 12:25:00,198.57,198.66,198.54,198.57,1300.0,176.8131,176.8933,176.7864,176.8131,1300.0
2017-08-29 12:30:00,198.51,198.58,198.43,198.52,6594.0,176.7597,176.822,176.6885,176.7686,6594.0
2017-08-29 12:35:00,198.56,198.61,198.49,198.58,1400.0,176.8042,176.8487,176.7419,176.822,1400.0
2017-08-29 12:40:00,198.61,198.62,198.48,198.53,2400.0,176.8487,176.8576,176.733,176.7775,2400.0
2017-08-29 12:45:00,198.5,198.69,198.5,198.69,2000.0,176.7508,176.92,176.7508,176.92,2000.0
2017-08-29 12:50:00,198.69,198.69,198.5,198.58,3049.0,176.92,176.92,176.7508,176.822,3049.0
2017-08-29 12:55:00,198.56,198.72,198.51,198.67,5107.0,176.8042,176.9467,176.7597,176.9022,5107.0
2017-08-29 13:00:00,198.66,198.7,198.57,198.66,2258.0,176.8933,176.9289,176.8131,176.8933,2258.0
2017-08-29 13:05:00,198.68,198.78,198.65,198.78,2900.0,176.9111,177.0001,176.8844,177.0001,2900.0
2017-08-29 13:10:00,198.75,198.8,198.62,198.62,7911.0,176.9734,177.0179,176.8576,176.8576,7911.0
2017-08-29 13:15:00,198.67,198.67,198.52,198.52,2203.0,176.9022,176.9022,176.7686,176.7686,2203.0
2017-08-29 13:20:00,198.52,198.54,198.48,198.53,1300.0,176.7686,176.7864,176.733,176.7775,1300.0
2017-08-29 13:25:00,198.48,198.58,198.48,198.53,3566.0,176.733,176.822,176.733,176.7775,3566.0
2017-08-29 13:30:00,198.68,198.68,198.5,198.5,4110.0,176.9111,176.9111,176.7508,176.7508,4110.0
2017-08-29 13:35:00,198.43,198.55,198.4,198.53,2692.0,176.6885,176.7953,176.6617,176.7775,2692.0
2017-08-29 13:40:00,198.5,198.57,198.49,198.56,3299.0,176.7508,176.8131,176.7419,176.8042,3299.0
2017-08-29 13:45:00,198.58,198.65,198.56,198.57,5346.0,176.822,176.8844,176.8042,176.8131,5346.0
2017-08-29 13:50:00,198.57,198.62,198.54,198.62,2600.0,176.8131,176.8576,176.7864,176.8576,2600.0
2017-08-29 13:55:00,198.64,198.65,198.53,198.65,4157.0,176.8754,176.8844,176.7775,176.8844,4157.0
2017-08-29 14:00:00,198.63,198.7,198.58,198.59,5906.0,176.8665,176.9289,176.822,176.8309,5906.0
2017-08-29 14:05:00,198.61,198.7,198.61,198.62,4175.0,176.8487,176.9289,176.8487,176.8576,4175.0
2017-08-29 14:10:00,198.62,198.72,198.61,198.71,32177.0,176.8576,176.9467,176.8487,176.9378,32177.0
2017-08-29 14:15:00,198.68,198.71,198.3,198.35,8475.0,176.9111,176.9378,176.5727,176.6172,8475.0
2017-08-29 14:20:00,198.34,198.36,198.31,198.35,3213.0,176.6083,176.6261,176.5816,176.6172,3213.0
2017-08-29 14:25:00,198.39,198.53,198.37,198.49,5331.0,176.6528,176.7775,176.635,176.7419,5331.0
2017-08-29 14:30:00,198.51,198.68,198.51,198.64,4591.0,176.7597,176.9111,176.7597,176.8754,4591.0
2017-08-29 14:35:00,198.65,198.73,198.65,198.71,4250.0,176.8844,176.9556,176.8844,176.9378,4250.0
2017-08-29 14:40:00,198.76,198.92,198.64,198.77,8272.0,176.9823,177.1248,176.8754,176.9912,8272.0
2017-08-29 14:45:00,198.75,198.9,198.75,198.82,2564.0,176.9734,177.107,176.9734,177.0357,2564.0
2017-08-29 14:50:00,198.81,198.85,198.74,198.74,2001.0,177.0268,177.0624,176.9645,176.9645,2001.0
2017-08-29 14:55:00,198.81,198.82,198.67,198.71,4224.0,177.0268,177.0357,176.9022,176.9378,4224.0
2017-08-29 15:00:00,198.71,198.74,198.66,198.73,4223.0,176.9378,176.9645,176.8933,176.9556,4223.0
2017-08-29 15:05:00,198.76,198.88,198.68,198.88,5010.0,176.9823,177.0892,176.9111,177.0892,5010.0
2017-08-29 15:10:00,198.86,198.9,198.78,198.78,5155.0,177.0713,177.107,177.0001,177.0001,5155.0
2017-08-29 15:15:00,198.78,198.78,198.58,198.65,9641.0,177.0001,177.0001,176.822,176.8844,9641.0
2017-08-29 15:20:00,198.61,198.68,198.6,198.68,4400.0,176.8487,176.9111,176.8398,176.9111,4400.0
2017-08-29 15:25:00,198.67,198.68,198.6,198.66,3900.0,176.9022,176.9111,176.8398,176.8933,3900.0
2017-08-29 15:30:00,198.65,198.65,198.57,198.64,13901.0,176.8844,176.8844,176.8131,176.8754,13901.0
2017-08-29 15:35:00,198.65,198.65,198.59,198.59,6771.0,176.8844,176.8844,176.8309,176.8309,6771.0
2017-08-29 15:40:00,198.59,198.64,198.56,198.63,11546.0,176.8309,176.8754,176.8042,176.8665,11546.0
2017-08-29 15:45:00,198.63,198.63,198.39,198.55,11882.0,176.8665,176.8665,176.6528,176.7953,11882.0
2017-08-29 15:50:00,198.54,198.55,198.35,198.36,28593.0,176.7864,176.7953,176.6172,176.6261,28593.0
2017-08-29 15:55:00,198.36,198.44,198.21,198.39,37124.0,176.6261,176.6974,176.4926,176.6528,37124.0
2017-08-30 09:30:00,198.4,198.76,198.21,198.38,14852.0,176.6617,176.9823,176.4926,176.6439,14852.0
2017-08-30 09:35:00,198.42,198.98,198.29,198.71,4400.0,176.6796,177.1782,176.5638,176.9378,4400.0
2017-08-30 09:40:00,198.77,199.01,198.77,198.78,4612.0,176.9912,177.2049,176.9912,177.0001,4612.0
2017-08-30 09:45:00,198.84,199.05,198.84,199.05,2483.0,177.0535,177.2405,177.0535,177.2405,2483.0
2017-08-30 09:50:00,199.09,199.29,198.93,198.96,11871.0,177.2761,177.4542,177.1337,177.1604,11871.0
2017-08-30 09:55:00,199.14,199.2,199.06,199.2,1300.0,177.3207,177.3741,177.2494,177.3741,1300.0
2017-08-30 10:00:00,199.09,199.19,199.03,199.12,3380.0,177.2761,177.3652,177.2227,177.3029,3380.0
2017-08-30 10:05:00,199.1,199.26,199.09,199.21,2876.0,177.285,177.4275,177.2761,177.383,2876.0
2017-08-30 10:10:00,199.24,199.24,199.0,199.01,6015.0,177.4097,177.4097,177.196,177.2049,6015.0
2017-08-30 10:15:00,198.96,199.02,198.9,198.92,3689.0,177.1604,177.2138,177.107,177.1248,3689.0
2017-08-30 10:20:00,198.96,198.96,198.89,198.92,1117.0,177.1604,177.1604,177.0981,177.1248,1117.0
2017-08-30 10:25:00,198.96,199.09,198.89,199.09,8588.0,177.1604,177.2761,177.0981,177.2761,8588.0
2017-08-30 10:30:00,199.08,199.21,199.0,199.21,4207.0,177.2672,177.383,177.196,177.383,4207.0
2017-08-30 10:35:00,199.28,199.28,199.19,199.26,1900.0,177.4453,177.4453,177.3652,177.4275,1900.0
2017-08-30 10:40:00,199.26,199.35,199.22,199.29,8341.0,177.4275,177.5077,177.3919,177.4542,8341.0
2017-08-30 10:45:00,199.25,199.29,199.12,199.14,3399.0,177.4186,177.4542,177.3029,177.3207,3399.0
2017-08-30 10:50:00,199.13,199.26,199.09,199.13,6840.0,177.3118,177.4275,177.2761,177.3118,6840.0
2017-08-30 10:55:00,199.16,199.23,199.04,199.19,5597.0,177.3385,177.4008,177.2316,177.3652,5597.0
2017-08-30 11:00:00,199.2,199.31,199.2,199.3,5000.0,177.3741,177.472,177.3741,177.4631,5000.0
2017-08-30 11:05:00,199.35,199.35,199.26,199.33,5438.0,177.5077,177.5077,177.4275,177.4898,5438.0
2017-08-30 11:10:00,199.27,199.31,199.13,199.16,5986.0,177.4364,177.472,177.3118,177.3385,5986.0
2017-08-30 11:15:00,199.14,199.2,199.14,199.2,2585.0,177.3207,177.3741,177.3207,177.3741,2585.0
2017-08-30 11:20:00,199.14,199.16,198.99,199.04,4900.0,177.3207,177.3385,177.1871,177.2316,4900.0
2017-08-30 11:25:00,198.98,199.05,198.98,199.01,3158.0,177.1782,177.2405,177.1782,177.2049,3158.0
2017-08-30 11:30:00,198.99,199.04,198.94,199.01,11186.0,177.1871,177.2316,177.1426,177.2049,11186.0
2017-08-30 11:35:00,199.03,199.15,199.01,199.15,5901.0,177.2227,177.3296,177.2049,177.3296,5901.0
2017-08-30 11:40:00,199.16,199.32,199.06,199.06,4363.0,177.3385,177.4809,177.2494,177.2494,4363.0
2017-08-30 11:45:00,199.01,199.03,198.91,199.02,3700.0,177.2049,177.2227,177.1159,177.2138,3700.0
2017-08-30 11:50:00,198.99,199.17,198.97,199.04,6086.0,177.1871,177.3474,177.1693,177.2316,6086.0
2017-08-30 11:55:00,199.07,199.19,199.06,199.19,1900.0,177.2583,177.3652,177.2494,177.3652,1900.0
2017-08-30 12:00:00,199.2,199.21,199.11,199.11,2250.0,177.3741,177.383,177.294,177.294,2250.0
2017-08-30 12:05:00,199.16,199.19,199.13,199.14,4435.0,177.3385,177.3652,177.3118,177.3207,4435.0
2017-08-30 12:10:00,199.14,199.17,199.07,199.17,3894.0,177.3207,177.3474,177.2583,177.3474,3894.0
2017-08-30 12:15:00,199.17,199.34,199.17,199.34,4937.0,177.3474,177.4988,177.3474,177.4988,4937.0
2017-08-30 12:20:00,199.4,199.57,199.34,199.57,11787.0,177.5522,177.7035,177.4988,177.7035,11787.0
2017-08-30 12:25:00,199.57,199.75,199.57,199.69,2000.0,177.7035,177.8638,177.7035,177.8104,2000.0
2017-08-30 12:30:00,199.69,199.83,199.58,199.58,9353.0,177.8104,177.9351,177.7125,177.7125,9353.0
2017-08-30 12:35:00,199.57,199.64,199.53,199.59,3543.0,177.7035,177.7659,177.6679,177.7214,3543.0
2017-08-30 12:40:00,199.54,199.66,199.54,199.56,2800.0,177.6768,177.7837,177.6768,177.6946,2800.0
2017-08-30 12:45:00,199.53,199.53,199.43,199.43,2505.0,177.6679,177.6679,177.5789,177.5789,2505.0
2017-08-30 12:50:00,199.41,199.41,199.35,199.37,600.0,177.5611,177.5611,177.5077,177.5255,600.0
2017-08-30 12:55:00,199.34,199.45,199.34,199.39,3600.0,177.4988,177.5967,177.4988,177.5433,3600.0
2017-08-30 13:00:00,199.41,199.52,199.4,199.49,5501.0,177.5611,177.659,177.5522,177.6323,5501.0
2017-08-30 13:05:00,199.51,199.72,199.42,199.6,13455.0,177.6501,177.8371,177.57,177.7303,13455.0
2017-08-30 13:10:00,199.66,199.73,199.6,199.64,3381.0,177.7837,177.846,177.7303,177.7659,3381.0
2017-08-30 13:15:00,199.68,199.71,199.68,199.68,1085.0,177.8015,177.8282,177.8015,177.8015,1085.0
2017-08-30 13:20:00,199.67,199.72,199.65,199.72,2049.0,177.7926,177.8371,177.7748,177.8371,2049.0
2017-08-30 13:25:00,199.73,199.84,199.73,199.82,2500.0,177.846,177.944,177.846,177.9262,2500.0
2017-08-30 13:30:00,199.78,199.91,199.78,199.89,5060.0,177.8905,178.0063,177.8905,177.9885,5060.0
2017-08-30 13:35:00,199.88,199.99,199.88,199.93,8500.0,177.9796,178.0775,177.9796,178.0241,8500.0
2017-08-30 13:40:00,199.95,199.97,199.9,199.92,2309.0,178.0419,178.0597,177.9974,178.0152,2309.0
2017-08-30 13:45:00,199.96,199.96,199.92,199.94,1052.0,178.0508,178.0508,178.0152,178.033,1052.0
2017-08-30 13:50:00,199.98,200.0,199.91,199.91,9092.0,178.0686,178.0864,178.0063,178.0063,9092.0
2017-08-30 13:55:00,199.9,199.9,199.9,199.9,400.0,177.9974,177.9974,177.9974,177.9974,400.0
2017-08-30 14:00:00,199.88,199.91,199.85,199.86,2830.0,177.9796,178.0063,177.9529,177.9618,2830.0
2017-08-30 14:05:00,199.79,199.89,199.79,199.83,2768.0,177.8994,177.9885,177.8994,177.9351,2768.0
2017-08-30 14:10:00,199.78,199.84,199.78,199.84,2479.0,177.8905,177.944,177.8905,177.944,2479.0
2017-08-30 14:15:00,199.82,199.93,199.77,199.9,11163.0,177.9262,178.0241,177.8816,177.9974,11163.0
2017-08-30 14:20:00,199.89,199.97,199.89,199.94,4598.0,177.9885,178.0597,177.9885,178.033,4598.0
2017-08-30 14:25:00,199.95,199.96,199.9,199.93,8566.0,178.0419,178.0508,177.9974,178.0241,8566.0
2017-08-30 14:30:00,199.95,199.97,199.9,199.9,4582.0,178.0419,178.0597,177.9974,177.9974,4582.0
2017-08-30 14:35:00,199.91,199.92,199.83,199.92,5503.0,178.0063,178.0152,177.9351,178.0152,5503.0
2017-08-30 14:40:00,199.89,199.91,199.85,199.85,3850.0,177.9885,178.0063,177.9529,177.9529,3850.0
2017-08-30 14:45:00,199.83,199.97,199.75,199.94,14960.0,177.9351,178.0597,177.8638,178.033,14960.0
2017-08-30 14:50:00,199.99,199.99,199.71,199.71,10504.0,178.0775,178.0775,177.8282,177.8282,10504.0
2017-08-30 14:55:00,199.75,199.97,199.75,199.85,8039.0,177.8638,178.0597,177.8638,177.9529,8039.0
2017-08-30 15:00:00,199.89,199.93,199.83,199.87,6705.0,177.9885,178.0241,177.9351,177.9707,6705.0
2017-08-30 15:05:00,199.91,199.96,199.86,199.88,10473.0,178.0063,178.0508,177.9618,177.9796,10473.0
2017-08-30 15:10:00,199.87,199.89,199.75,199.84,17129.0,177.9707,177.9885,177.8638,177.944,17129.0
2017-08-30 15:15:00,199.83,199.91,199.81,199.89,11714.0,177.9351,178.0063,177.9173,177.9885,11714.0
2017-08-30 15:20:00,199.88,199.95,199.88,199.93,11397.0,177.9796,178.0419,177.9796,178.0241,11397.0
2017-08-30 15:25:00,199.91,199.95,199.76,199.95,16190.0,178.0063,178.0419,177.8727,178.0419,16190.0
2017-08-30 15:30:00,199.93,199.93,199.85,199.85,8868.0,178.0241,178.0241,177.9529,177.9529,8868.0
2017-08-30 15:35:00,199.86,199.86,199.56,199.56,15762.0,177.9618,177.9618,177.6946,177.6946,15762.0
2017-08-30 15:40:00,199.59,199.64,199.41,199.46,19232.0,177.7214,177.7659,177.5611,177.6056,19232.0
2017-08-30 15:45:00,199.46,199.69,199.45,199.59,9423.0,177.6056,177.8104,177.5967,177.7214,9423.0
2017-08-30 15:50:00,199.52,199.61,199.39,199.39,65357.0,177.659,177.7392,177.5433,177.5433,65357.0
2017-08-30 15:55:00,199.42,199.55,199.37,199.46,68928.0,177.57,177.6857,177.5255,177.6056,68928.0
2017-08-31 09:30:00,199.73,200.0,199.44,199.98,23739.0,177.846,178.0864,177.5878,178.0686,23739.0
2017-08-31 09:35:00,199.85,200.64,199.75,200.08,29930.0,177.9529,178.6563,177.8638,178.1577,29930.0
2017-08-31 09:40:00,200.03,200.45,200.03,200.12,7071.0,178.1131,178.4871,178.1131,178.1933,7071.0
2017-08-31 09:45:00,200.1,200.17,199.8,199.91,12180.0,178.1755,178.2378,177.9083,178.0063,12180.0
2017-08-31 09:50:00,199.91,199.92,199.65,199.84,7490.0,178.0063,178.0152,177.7748,177.944,7490.0
2017-08-31 09:55:00,199.81,199.82,199.64,199.81,3206.0,177.9173,177.9262,177.7659,177.9173,3206.0
2017-08-31 10:00:00,199.82,199.97,199.75,199.89,3750.0,177.9262,178.0597,177.8638,177.9885,3750.0
2017-08-31 10:05:00,199.88,200.06,199.86,200.02,4175.0,177.9796,178.1399,177.9618,178.1042,4175.0
2017-08-31 10:10:00,200.07,200.1,199.81,199.81,9400.0,178.1488,178.1755,177.9173,177.9173,9400.0
2017-08-31 10:15:00,199.8,200.16,199.8,200.06,10185.0,177.9083,178.2289,177.9083,178.1399,10185.0
2017-08-31 10:20:00,200.04,200.24,199.96,200.1,5956.0,178.1221,178.3001,178.0508,178.1755,5956.0
2017-08-31 10:25:00,200.06,200.38,200.06,200.38,4300.0,178.1399,178.4248,178.1399,178.4248,4300.0
2017-08-31 10:30:00,200.22,200.23,200.12,200.23,4200.0,178.2823,178.2912,178.1933,178.2912,4200.0
2017-08-31 10:35:00,200.19,200.2,199.91,200.08,9702.0,178.2556,178.2645,178.0063,178.1577,9702.0
2017-08-31 10:40:00,200.11,200.25,200.0,200.11,5645.0,178.1844,178.309,178.0864,178.1844,5645.0
2017-08-31 10:45:00,200.12,200.2,200.03,200.03,2850.0,178.1933,178.2645,178.1131,178.1131,2850.0
2017-08-31 10:50:00,200.03,200.03,199.84,199.87,5003.0,178.1131,178.1131,177.944,177.9707,5003.0
2017-08-31 10:55:00,199.92,199.99,199.87,199.92,3801.0,178.0152,178.0775,177.9707,178.0152,3801.0
2017-08-31 11:00:00,199.92,199.92,199.82,199.88,1720.0,178.0152,178.0152,177.9262,177.9796,1720.0
2017-08-31 11:05:00,199.89,200.01,199.86,199.95,3923.0,177.9885,178.0953,177.9618,178.0419,3923.0
2017-08-31 11:10:00,199.87,199.95,199.86,199.95,4129.0,177.9707,178.0419,177.9618,178.0419,4129.0
2017-08-31 11:15:00,199.96,200.11,199.96,200.07,3472.0,178.0508,178.1844,178.0508,178.1488,3472.0
2017-08-31 11:20:00,200.01,200.1,199.83,199.87,8073.0,178.0953,178.1755,177.9351,177.9707,8073.0
2017-08-31 11:25:00,199.83,199.85,199.76,199.8,6781.0,177.9351,177.9529,177.8727,177.9083,6781.0
2017-08-31 11:30:00,199.8,199.83,199.71,199.77,8119.0,177.9083,177.9351,177.8282,177.8816,8119.0
2017-08-31 11:35:00,199.79,199.81,199.73,199.79,1325.0,177.8994,177.9173,177.846,177.8994,1325.0
2017-08-31 11:40:00,199.72,199.81,199.72,199.77,924.0,177.8371,177.9173,177.8371,177.8816,924.0
2017-08-31 11:45:00,199.78,199.91,199.77,199.81,2910.0,177.8905,178.0063,177.8816,177.9173,2910.0
2017-08-31 11:50:00,199.8,199.96,199.78,199.91,7129.0,177.9083,178.0508,177.8905,178.0063,7129.0
2017-08-31 11:55:00,199.9,199.92,199.83,199.88,4401.0,177.9974,178.0152,177.9351,177.9796,4401.0
2017-08-31 12:00:00,199.87,199.91,199.83,199.89,2834.0,177.9707,178.0063,177.9351,177.9885,2834.0
2017-08-31 12:05:00,199.91,199.91,199.79,199.8,3185.0,178.0063,178.0063,177.8994,177.9083,3185.0
2017-08-31 12:10:00,199.79,199.83,199.74,199.74,1700.0,177.8994,177.9351,177.8549,177.8549,1700.0
2017-08-31 12:15:00,199.74,199.82,199.74,199.82,940.0,177.8549,177.9262,177.8549,177.9262,940.0
2017-08-31 12:20:00,199.9,199.9,199.83,199.89,1500.0,177.9974,177.9974,177.9351,177.9885,1500.0
2017-08-31 12:25:00,199.93,199.93,199.71,199.71,2395.0,178.0241,178.0241,177.8282,177.8282,2395.0
2017-08-31 12:30:00,199.71,199.74,199.62,199.7,5330.0,177.8282,177.8549,177.7481,177.8193,5330.0
2017-08-31 12:35:00,199.68,199.69,199.6,199.65,2287.0,177.8015,177.8104,177.7303,177.7748,2287.0
2017-08-31 12:40:00,199.67,199.67,199.47,199.52,4310.0,177.7926,177.7926,177.6145,177.659,4310.0
2017-08-31 12:45:00,199.48,199.5,199.39,199.46,3297.0,177.6234,177.6412,177.5433,177.6056,3297.0
2017-08-31 12:50:00,199.46,199.61,199.46,199.6,3045.0,177.6056,177.7392,177.6056,177.7303,3045.0
2017-08-31 12:55:00,199.62,199.66,199.62,199.66,551.0,177.7481,177.7837,177.7481,177.7837,551.0
2017-08-31 13:00:00,199.66,199.84,199.65,199.83,3499.0,177.7837,177.944,177.7748,177.9351,3499.0
2017-08-31 13:05:00,199.87,199.94,199.8,199.94,6601.0,177.9707,178.033,177.9083,178.033,6601.0
2017-08-31 13:10:00,199.91,199.96,199.87,199.89,5075.0,178.0063,178.0508,177.9707,177.9885,5075.0
2017-08-31 13:15:00,199.9,200.06,199.87,200.02,5841.0,177.9974,178.1399,177.9707,178.1042,5841.0
2017-08-31 13:20:00,200.07,200.1,199.89,199.91,6940.0,178.1488,178.1755,177.9885,178.0063,6940.0
2017-08-31 13:25:00,199.92,199.95,199.75,199.84,10100.0,178.0152,178.0419,177.8638,177.944,10100.0
2017-08-31 13:30:00,199.84,200.03,199.8,200.01,4958.0,177.944,178.1131,177.9083,178.0953,4958.0
2017-08-31 13:35:00,199.98,200.05,199.96,199.96,4801.0,178.0686,178.131,178.0508,178.0508,4801.0
2017-08-31 13:40:00,199.96,199.98,199.89,199.96,4012.0,178.0508,178.0686,177.9885,178.0508,4012.0
2017-08-31 13:45:00,199.98,200.03,199.94,200.0,3040.0,178.0686,178.1131,178.033,178.0864,3040.0
2017-08-31 13:50:00,199.99,200.15,199.98,200.15,5100.0,178.0775,178.22,178.0686,178.22,5100.0
2017-08-31 13:55:00,200.09,200.17,200.04,200.17,16100.0,178.1666,178.2378,178.1221,178.2378,16100.0
2017-08-31 14:00:00,200.1,200.29,200.07,200.29,13173.0,178.1755,178.3447,178.1488,178.3447,13173.0
2017-08-31 14:05:00,200.31,200.4,199.97,199.97,16350.0,178.3625,178.4426,178.0597,178.0597,16350.0
2017-08-31 14:10:00,199.89,200.0,199.78,199.94,10800.0,177.9885,178.0864,177.8905,178.033,10800.0
2017-08-31 14:15:00,199.91,200.0,199.88,199.94,7400.0,178.0063,178.0864,177.9796,178.033,7400.0
2017-08-31 14:20:00,199.89,199.95,199.82,199.95,5991.0,177.9885,178.0419,177.9262,178.0419,5991.0
2017-08-31 14:25:00,199.99,200.0,199.95,200.0,3300.0,178.0775,178.0864,178.0419,178.0864,3300.0
2017-08-31 14:30:00,200.0,200.01,199.83,199.87,6925.0,178.0864,178.0953,177.9351,177.9707,6925.0
2017-08-31 14:35:00,199.89,200.01,199.89,199.99,6483.0,177.9885,178.0953,177.9885,178.0775,6483.0
2017-08-31 14:40:00,199.98,199.98,199.87,199.92,3702.0,178.0686,178.0686,177.9707,178.0152,3702.0
2017-08-31 14:45:00,199.91,200.02,199.9,199.92,6273.0,178.0063,178.1042,177.9974,178.0152,6273.0
2017-08-31 14:50:00,199.91,200.05,199.91,200.05,6193.0,178.0063,178.131,178.0063,178.131,6193.0
2017-08-31 14:55:00,200.04,200.05,199.99,200.04,7917.0,178.1221,178.131,178.0775,178.1221,7917.0
2017-08-31 15:00:00,200.03,200.24,200.03,200.18,9715.0,178.1131,178.3001,178.1131,178.2467,9715.0
2017-08-31 15:05:00,200.2,200.21,200.11,200.12,10057.0,178.2645,178.2734,178.1844,178.1933,10057.0
2017-08-31 15:10:00,200.1,200.1,199.92,199.99,9817.0,178.1755,178.1755,178.0152,178.0775,9817.0
2017-08-31 15:15:00,199.99,200.04,199.97,200.03,6901.0,178.0775,178.1221,178.0597,178.1131,6901.0
2017-08-31 15:20:00,200.04,200.22,200.04,200.21,11480.0,178.1221,178.2823,178.1221,178.2734,11480.0
2017-08-31 15:25:00,200.21,200.21,199.97,200.04,11301.0,178.2734,178.2734,178.0597,178.1221,11301.0
2017-08-31 15:30:00,200.06,200.25,200.06,200.07,13899.0,178.1399,178.309,178.1399,178.1488,13899.0
2017-08-31 15:35:00,200.08,200.23,200.08,200.13,16601.0,178.1577,178.2912,178.1577,178.2022,16601.0
2017-08-31 15:40:00,200.12,200.28,200.12,200.22,15604.0,178.1933,178.3358,178.1933,178.2823,15604.0
2017-08-31 15:45:00,200.23,200.44,200.09,200.17,25083.0,178.2912,178.4782,178.1666,178.2378,25083.0
2017-08-31 15:50:00,200.15,200.25,200.11,200.23,23758.0,178.22,178.309,178.1844,178.2912,23758.0
2017-08-31 15:55:00,200.23,200.24,199.93,200.14,66506.0,178.2912,178.3001,178.0241,178.2111,66506.0
2017-09-01 09:30:00,200.55,200.8,199.64,199.65,21877.0,178.5762,178.7988,177.7659,177.7748,21877.0
2017-09-01 09:35:00,199.67,200.18,198.2,199.12,51109.0,177.7926,178.2467,176.4837,177.3029,51109.0
2017-09-01 09:40:00,199.23,200.31,199.23,200.31,34240.0,177.4008,178.3625,177.4008,178.3625,34240.0
2017-09-01 09:45:00,200.08,200.08,199.51,199.76,11097.0,178.1577,178.1577,177.6501,177.8727,11097.0
2017-09-01 09:50:00,199.85,200.38,199.77,199.98,11510.0,177.9529,178.4248,177.8816,178.0686,11510.0
2017-09-01 09:55:00,200.01,200.2,199.62,200.2,9952.0,178.0953,178.2645,177.7481,178.2645,9952.0
2017-09-01 10:00:00,200.34,200.6,200.19,200.56,5432.0,178.3892,178.6207,178.2556,178.5851,5432.0
2017-09-01 10:05:00,200.57,200.7,200.02,200.02,10909.0,178.594,178.7097,178.1042,178.1042,10909.0
2017-09-01 10:10:00,200.03,200.21,199.84,200.0,7750.0,178.1131,178.2734,177.944,178.0864,7750.0
2017-09-01 10:15:00,200.0,200.05,199.88,200.01,3150.0,178.0864,178.131,177.9796,178.0953,3150.0
2017-09-01 10:20:00,200.0,200.14,199.91,200.05,4724.0,178.0864,178.2111,178.0063,178.131,4724.0
2017-09-01 10:25:00,199.99,200.23,199.97,200.07,3901.0,178.0775,178.2912,178.0597,178.1488,3901.0
2017-09-01 10:30:00,200.07,200.12,199.87,200.01,6802.0,178.1488,178.1933,177.9707,178.0953,6802.0
2017-09-01 10:35:00,200.02,200.09,199.86,200.06,3891.0,178.1042,178.1666,177.9618,178.1399,3891.0
2017-09-01 10:40:00,200.06,200.14,199.88,200.14,3222.0,178.1399,178.2111,177.9796,178.2111,3222.0
2017-09-01 10:45:00,200.05,200.18,199.95,200.1,8193.0,178.131,178.2467,178.0419,178.1755,8193.0
2017-09-01 10:50:00,200.05,200.09,199.92,200.08,14692.0,178.131,178.1666,178.0152,178.1577,14692.0
2017-09-01 10:55:00,200.02,200.18,199.97,200.13,7555.0,178.1042,178.2467,178.0597,178.2022,7555.0
2017-09-01 11:00:00,200.18,200.26,200.03,200.17,8754.0,178.2467,178.3179,178.1131,178.2378,8754.0
2017-09-01 11:05:00,200.12,200.15,200.08,200.08,2900.0,178.1933,178.22,178.1577,178.1577,2900.0
2017-09-01 11:10:00,200.11,200.15,200.07,200.09,6238.0,178.1844,178.22,178.1488,178.1666,6238.0
2017-09-01 11:15:00,200.09,200.09,199.69,199.73,27281.0,178.1666,178.1666,177.8104,177.846,27281.0
2017-09-01 11:20:00,199.76,199.76,199.6,199.6,25774.0,177.8727,177.8727,177.7303,177.7303,25774.0
2017-09-01 11:25:00,199.56,199.72,199.42,199.71,10200.0,177.6946,177.8371,177.57,177.8282,10200.0
2017-09-01 11:30:00,199.71,199.79,199.71,199.79,2717.0,177.8282,177.8994,177.8282,177.8994,2717.0
2017-09-01 11:35:00,199.77,199.8,199.43,199.61,5693.0,177.8816,177.9083,177.5789,177.7392,5693.0
2017-09-01 11:40:00,199.53,199.54,199.37,199.41,50568.0,177.6679,177.6768,177.5255,177.5611,50568.0
2017-09-01 11:45:00,199.44,199.5,199.38,199.46,2598.0,177.5878,177.6412,177.5344,177.6056,2598.0
2017-09-01 11:50:00,199.47,199.52,199.44,199.49,3000.0,177.6145,177.659,177.5878,177.6323,3000.0
2017-09-01 11:55:00,199.49,199.5,199.32,199.5,4634.0,177.6323,177.6412,177.4809,177.6412,4634.0
2017-09-01 12:00:00,199.5,199.55,199.19,199.19,7414.0,177.6412,177.6857,177.3652,177.3652,7414.0
2017-09-01 12:05:00,199.23,199.37,199.23,199.37,4061.0,177.4008,177.5255,177.4008,177.5255,4061.0
2017-09-01 12:10:00,199.37,199.37,199.28,199.31,2228.0,177.5255,177.5255,177.4453,177.472,2228.0
2017-09-01 12:15:00,199.35,199.44,199.21,199.41,8953.0,177.5077,177.5878,177.383,177.5611,8953.0
2017-09-01 12:20:00,199.47,199.53,199.41,199.44,7722.0,177.6145,177.6679,177.5611,177.5878,7722.0
2017-09-01 12:25:00,199.44,199.59,199.39,199.51,7458.0,177.5878,177.7214,177.5433,177.6501,7458.0
2017-09-01 12:30:00,199.51,199.53,199.35,199.42,18009.0,177.6501,177.6679,177.5077,177.57,18009.0
2017-09-01 12:35:00,199.45,199.48,199.45,199.47,902.0,177.5967,177.6234,177.5967,177.6145,902.0
2017-09-01 12:40:00,199.49,199.56,199.48,199.48,2406.0,177.6323,177.6946,177.6234,177.6234,2406.0
2017-09-01 12:45:00,199.54,199.57,199.5,199.57,700.0,177.6768,177.7035,177.6412,177.7035,700.0
2017-09-01 12:50:00,199.57,199.61,199.49,199.51,4190.0,177.7035,177.7392,177.6323,177.6501,4190.0
2017-09-01 12:55:00,199.58,199.58,199.49,199.49,2200.0,177.7125,177.7125,177.6323,177.6323,2200.0
2017-09-01 13:00:00,199.51,199.57,199.49,199.51,3250.0,177.6501,177.7035,177.6323,177.6501,3250.0
2017-09-01 13:05:00,199.58,199.58,199.49,199.54,2800.0,177.7125,177.7125,177.6323,177.6768,2800.0
2017-09-01 13:10:00,199.5,199.5,199.33,199.44,6950.0,177.6412,177.6412,177.4898,177.5878,6950.0
2017-09-01 13:15:00,199.47,199.59,199.47,199.52,3005.0,177.6145,177.7214,177.6145,177.659,3005.0
2017-09-01 13:20:00,199.5,199.5,199.44,199.45,2226.0,177.6412,177.6412,177.5878,177.5967,2226.0
2017-09-01 13:25:00,199.49,199.55,199.47,199.48,2600.0,177.6323,177.6857,177.6145,177.6234,2600.0
2017-09-01 13:30:00,199.59,199.61,199.56,199.56,1600.0,177.7214,177.7392,177.6946,177.6946,1600.0
2017-09-01 13:35:00,199.53,199.53,199.38,199.44,9785.0,177.6679,177.6679,177.5344,177.5878,9785.0
2017-09-01 13:40:00,199.47,199.65,199.47,199.65,1657.0,177.6145,177.7748,177.6145,177.7748,1657.0
2017-09-01 13:45:00,199.65,199.68,199.51,199.56,3566.0,177.7748,177.8015,177.6501,177.6946,3566.0
2017-09-01 13:50:00,199.54,199.59,199.52,199.57,1200.0,177.6768,177.7214,177.659,177.7035,1200.0
2017-09-01 13:55:00,199.67,199.67,199.5,199.53,4400.0,177.7926,177.7926,177.6412,177.6679,4400.0
2017-09-01 14:00:00,199.55,199.64,199.52,199.64,3439.0,177.6857,177.7659,177.659,177.7659,3439.0
2017-09-01 14:05:00,199.6,199.76,199.58,199.71,10200.0,177.7303,177.8727,177.7125,177.8282,10200.0
2017-09-01 14:10:00,199.72,199.76,199.64,199.67,5558.0,177.8371,177.8727,177.7659,177.7926,5558.0
2017-09-01 14:15:00,199.65,199.68,199.58,199.65,9628.0,177.7748,177.8015,177.7125,177.7748,9628.0
2017-09-01 14:20:00,199.65,199.68,199.63,199.67,2078.0,177.7748,177.8015,177.757,177.7926,2078.0
2017-09-01 14:25:00,199.67,199.71,199.64,199.64,2125.0,177.7926,177.8282,177.7659,177.7659,2125.0
2017-09-01 14:30:00,199.65,199.65,199.27,199.47,11609.0,177.7748,177.7748,177.4364,177.6145,11609.0
2017-09-01 14:35:00,199.51,199.58,199.41,199.41,4237.0,177.6501,177.7125,177.5611,177.5611,4237.0
2017-09-01 14:40:00,199.42,199.55,199.42,199.54,1550.0,177.57,177.6857,177.57,177.6768,1550.0
2017-09-01 14:45:00,199.57,199.62,199.51,199.6,3409.0,177.7035,177.7481,177.6501,177.7303,3409.0
2017-09-01 14:50:00,199.58,199.61,199.49,199.49,3353.0,177.7125,177.7392,177.6323,177.6323,3353.0
2017-09-01 14:55:00,199.52,199.58,199.49,199.54,3364.0,177.659,177.7125,177.6323,177.6768,3364.0
2017-09-01 15:00:00,199.55,199.68,199.5,199.64,4736.0,177.6857,177.8015,177.6412,177.7659,4736.0
2017-09-01 15:05:00,199.67,199.77,199.65,199.76,2800.0,177.7926,177.8816,177.7748,177.8727,2800.0
2017-09-01 15:10:00,199.76,199.86,199.73,199.74,6005.0,177.8727,177.9618,177.846,177.8549,6005.0
2017-09-01 15:15:00,199.67,199.69,199.6,199.6,4510.0,177.7926,177.8104,177.7303,177.7303,4510.0
2017-09-01 15:20:00,199.63,199.69,199.61,199.69,3520.0,177.757,177.8104,177.7392,177.8104,3520.0
2017-09-01 15:25:00,199.72,199.74,199.65,199.7,6705.0,177.8371,177.8549,177.7748,177.8193,6705.0
2017-09-01 15:30:00,199.7,199.71,199.54,199.65,7000.0,177.8193,177.8282,177.6768,177.7748,7000.0
2017-09-01 15:35:00,199.7,199.86,199.65,199.86,8695.0,177.8193,177.9618,177.7748,177.9618,8695.0
2017-09-01 15:40:00,199.84,199.86,199.65,199.68,12617.0,177.944,177.9618,177.7748,177.8015,12617.0
2017-09-01 15:45:00,199.69,199.93,199.69,199.89,24071.0,177.8104,178.0241,177.8104,177.9885,24071.0
2017-09-01 15:50:00,199.9,199.98,199.83,199.98,19789.0,177.9974,178.0686,177.9351,178.0686,19789.0
2017-09-01 15:55:00,199.98,200.15,199.91,200.01,53900.0,178.0686,178.22,178.0063,178.0953,53900.0
2017-09-05 09:30:00,200.12,200.21,198.97,199.26,21151.0,178.1933,178.2734,177.1693,177.4275,21151.0
2017-09-05 09:35:00,199.25,200.16,199.04,199.42,36429.0,177.4186,178.2289,177.2316,177.57,36429.0
2017-09-05 09:40:00,199.43,199.63,199.01,199.63,13430.0,177.5789,177.757,177.2049,177.757,13430.0
2017-09-05 09:45:00,199.6,199.94,199.49,199.86,16892.0,177.7303,178.033,177.6323,177.9618,16892.0
2017-09-05 09:50:00,199.8,199.95,199.67,199.73,12874.0,177.9083,178.0419,177.7926,177.846,12874.0
2017-09-05 09:55:00,199.72,199.94,199.63,199.85,6471.0,177.8371,178.033,177.757,177.9529,6471.0
2017-09-05 10:00:00,199.84,200.08,199.69,200.01,12309.0,177.944,178.1577,177.8104,178.0953,12309.0
2017-09-05 10:05:00,200.03,200.17,200.0,200.06,6400.0,178.1131,178.2378,178.0864,178.1399,6400.0
2017-09-05 10:10:00,200.12,200.27,200.12,200.17,10336.0,178.1933,178.3269,178.1933,178.2378,10336.0
2017-09-05 10:15:00,200.18,200.27,200.11,200.23,21105.0,178.2467,178.3269,178.1844,178.2912,21105.0
2017-09-05 10:20:00,200.24,200.69,200.22,200.61,24460.0,178.3001,178.7008,178.2823,178.6296,24460.0
2017-09-05 10:25:00,200.69,200.84,200.69,200.77,5811.0,178.7008,178.8344,178.7008,178.7721,5811.0
2017-09-05 10:30:00,200.78,200.98,200.77,200.94,6565.0,178.781,178.9591,178.7721,178.9234,6565.0
2017-09-05 10:35:00,200.94,201.0,200.86,200.86,10732.0,178.9234,178.9769,178.8522,178.8522,10732.0
2017-09-05 10:40:00,200.84,200.89,200.44,200.66,11049.0,178.8344,178.8789,178.4782,178.6741,11049.0
2017-09-05 10:45:00,200.66,201.1,200.65,201.09,5816.0,178.6741,179.0659,178.6652,179.057,5816.0
2017-09-05 10:50:00,201.1,201.1,200.95,201.0,13094.0,179.0659,179.0659,178.9323,178.9769,13094.0
2017-09-05 10:55:00,201.0,201.03,200.72,200.74,9766.0,178.9769,179.0036,178.7275,178.7454,9766.0
2017-09-05 11:00:00,200.64,200.64,200.48,200.55,6950.0,178.6563,178.6563,178.5138,178.5762,6950.0
2017-09-05 11:05:00,200.56,200.56,200.33,200.41,8096.0,178.5851,178.5851,178.3803,178.4515,8096.0
2017-09-05 11:10:00,200.39,200.41,200.23,200.34,14496.0,178.4337,178.4515,178.2912,178.3892,14496.0
2017-09-05 11:15:00,200.39,200.66,200.39,200.63,5989.0,178.4337,178.6741,178.4337,178.6474,5989.0
2017-09-05 11:20:00,200.66,200.67,200.39,200.46,3400.0,178.6741,178.683,178.4337,178.496,3400.0
2017-09-05 11:25:00,200.48,200.58,200.36,200.58,6500.0,178.5138,178.6029,178.407,178.6029,6500.0
2017-09-05 11:30:00,200.54,200.54,200.35,200.4,3117.0,178.5673,178.5673,178.3981,178.4426,3117.0
2017-09-05 11:35:00,200.34,200.5,200.34,200.45,4200.0,178.3892,178.5317,178.3892,178.4871,4200.0
2017-09-05 11:40:00,200.42,200.46,200.26,200.46,7300.0,178.4604,178.496,178.3179,178.496,7300.0
2017-09-05 11:45:00,200.42,200.45,200.36,200.39,8800.0,178.4604,178.4871,178.407,178.4337,8800.0
2017-09-05 11:50:00,200.42,200.44,200.36,200.38,5422.0,178.4604,178.4782,178.407,178.4248,5422.0
2017-09-05 11:55:00,200.35,200.52,200.35,200.41,5800.0,178.3981,178.5495,178.3981,178.4515,5800.0
2017-09-05 12:00:00,200.48,200.54,200.34,200.39,5400.0,178.5138,178.5673,178.3892,178.4337,5400.0
2017-09-05 12:05:00,200.33,200.33,200.01,200.08,15314.0,178.3803,178.3803,178.0953,178.1577,15314.0
2017-09-05 12:10:00,200.1,200.31,200.09,200.15,8401.0,178.1755,178.3625,178.1666,178.22,8401.0
2017-09-05 12:15:00,200.16,200.18,200.11,200.14,1943.0,178.2289,178.2467,178.1844,178.2111,1943.0
2017-09-05 12:20:00,200.18,200.19,200.05,200.12,6500.0,178.2467,178.2556,178.131,178.1933,6500.0
2017-09-05 12:25:00,200.13,200.15,199.74,199.74,4236.0,178.2022,178.22,177.8549,177.8549,4236.0
2017-09-05 12:30:00,199.7,199.74,199.64,199.7,4371.0,177.8193,177.8549,177.7659,177.8193,4371.0
2017-09-05 12:35:00,199.7,199.77,199.63,199.75,6442.0,177.8193,177.8816,177.757,177.8638,6442.0
2017-09-05 12:40:00,199.76,199.86,199.75,199.86,3390.0,177.8727,177.9618,177.8638,177.9618,3390.0
2017-09-05 12:45:00,199.83,199.84,199.68,199.72,3450.0,177.9351,177.944,177.8015,177.8371,3450.0
2017-09-05 12:50:00,199.73,199.78,199.69,199.78,4026.0,177.846,177.8905,177.8104,177.8905,4026.0
2017-09-05 12:55:00,199.78,199.87,199.74,199.87,4631.0,177.8905,177.9707,177.8549,177.9707,4631.0
2017-09-05 13:00:00,199.81,199.81,199.53,199.56,2838.0,177.9173,177.9173,177.6679,177.6946,2838.0
2017-09-05 13:05:00,199.58,199.8,199.58,199.73,5034.0,177.7125,177.9083,177.7125,177.846,5034.0
2017-09-05 13:10:00,199.71,199.77,199.64,199.7,2300.0,177.8282,177.8816,177.7659,177.8193,2300.0
2017-09-05 13:15:00,199.78,200.07,199.77,199.97,29670.0,177.8905,178.1488,177.8816,178.0597,29670.0
2017-09-05 13:20:00,200.03,200.13,199.81,199.81,24304.0,178.1131,178.2022,177.9173,177.9173,24304.0
2017-09-05 13:25:00,199.8,200.07,199.74,200.02,33297.0,177.9083,178.1488,177.8549,178.1042,33297.0
2017-09-05 13:30:00,200.06,200.06,199.53,199.64,8259.0,178.1399,178.1399,177.6679,177.7659,8259.0
2017-09-05 13:35:00,199.7,200.06,199.65,200.0,8667.0,177.8193,178.1399,177.7748,178.0864,8667.0
2017-09-05 13:40:00,199.99,200.03,199.92,199.92,21297.0,178.0775,178.1131,178.0152,178.0152,21297.0
2017-09-05 13:45:00,199.9,199.95,199.65,199.68,4004.0,177.9974,178.0419,177.7748,177.8015,4004.0
2017-09-05 13:50:00,199.68,199.95,199.67,199.82,5744.0,177.8015,178.0419,177.7926,177.9262,5744.0
2017-09-05 13:55:00,199.82,199.83,199.66,199.72,3600.0,177.9262,177.9351,177.7837,177.8371,3600.0
2017-09-05 14:00:00,199.69,199.89,199.69,199.83,4246.0,177.8104,177.9885,177.8104,177.9351,4246.0
2017-09-05 14:05:00,199.88,199.88,199.81,199.84,1851.0,177.9796,177.9796,177.9173,177.944,1851.0
2017-09-05 14:10:00,199.87,199.91,199.77,199.78,4471.0,177.9707,178.0063,177.8816,177.8905,4471.0
2017-09-05 14:15:00,199.77,199.83,199.73,199.8,40106.0,177.8816,177.9351,177.846,177.9083,40106.0
2017-09-05 14:20:00,199.8,200.02,199.8,199.97,6736.0,177.9083,178.1042,177.9083,178.0597,6736.0
2017-09-05 14:25:00,200.03,200.07,199.98,200.06,9211.0,178.1131,178.1488,178.0686,178.1399,9211.0
2017-09-05 14:30:00,200.01,200.14,199.96,199.96,4411.0,178.0953,178.2111,178.0508,178.0508,4411.0
2017-09-05 14:35:00,199.95,200.05,199.94,200.03,6976.0,178.0419,178.131,178.033,178.1131,6976.0
2017-09-05 14:40:00,200.01,200.07,199.95,200.07,4317.0,178.0953,178.1488,178.0419,178.1488,4317.0
2017-09-05 14:45:00,200.07,200.17,200.03,200.03,3439.0,178.1488,178.2378,178.1131,178.1131,3439.0
2017-09-05 14:50:00,200.0,200.17,199.95,200.17,21223.0,178.0864,178.2378,178.0419,178.2378,21223.0
2017-09-05 14:55:00,200.19,200.48,200.13,200.47,4420.0,178.2556,178.5138,178.2022,178.5049,4420.0
2017-09-05 15:00:00,200.52,200.7,200.47,200.65,4800.0,178.5495,178.7097,178.5049,178.6652,4800.0
2017-09-05 15:05:00,200.59,200.7,200.55,200.7,4057.0,178.6118,178.7097,178.5762,178.7097,4057.0
2017-09-05 15:10:00,200.72,200.75,200.64,200.68,3923.0,178.7275,178.7543,178.6563,178.6919,3923.0
2017-09-05 15:15:00,200.72,200.86,200.72,200.82,3398.0,178.7275,178.8522,178.7275,178.8166,3398.0
2017-09-05 15:20:00,200.9,200.9,200.8,200.9,5911.0,178.8878,178.8878,178.7988,178.8878,5911.0
2017-09-05 15:25:00,200.91,200.97,200.89,200.94,9328.0,178.8967,178.9502,178.8789,178.9234,9328.0
2017-09-05 15:30:00,200.97,201.04,200.93,200.97,17499.0,178.9502,179.0125,178.9145,178.9502,17499.0
2017-09-05 15:35:00,200.98,200.98,200.69,200.71,7976.0,178.9591,178.9591,178.7008,178.7186,7976.0
2017-09-05 15:40:00,200.68,200.7,200.55,200.63,19779.0,178.6919,178.7097,178.5762,178.6474,19779.0
2017-09-05 15:45:00,200.68,201.03,200.65,201.02,12468.0,178.6919,179.0036,178.6652,178.9947,12468.0
2017-09-05 15:50:00,201.01,201.2,200.95,201.14,28989.0,178.9858,179.155,178.9323,179.1015,28989.0
2017-09-05 15:55:00,201.13,201.2,200.86,201.0,48325.0,179.0926,179.155,178.8522,178.9769,48325.0
2017-09-06 09:30:00,201.42,201.93,201.17,201.5,9959.0,179.3508,179.805,179.1282,179.4221,9959.0
2017-09-06 09:35:00,201.5,201.74,201.35,201.51,3600.0,179.4221,179.6358,179.2885,179.431,3600.0
2017-09-06 09:40:00,201.26,201.33,201.1,201.23,5787.0,179.2084,179.2707,179.0659,179.1817,5787.0
2017-09-06 09:45:00,201.24,201.29,200.74,200.76,16356.0,179.1906,179.2351,178.7454,178.7632,16356.0
2017-09-06 09:50:00,200.71,200.86,200.37,200.5,8141.0,178.7186,178.8522,178.4159,178.5317,8141.0
2017-09-06 09:55:00,200.58,200.7,200.51,200.57,4602.0,178.6029,178.7097,178.5406,178.594,4602.0
2017-09-06 10:00:00,200.51,200.6,200.3,200.33,2789.0,178.5406,178.6207,178.3536,178.3803,2789.0
2017-09-06 10:05:00,200.33,200.47,200.2,200.2,3900.0,178.3803,178.5049,178.2645,178.2645,3900.0
2017-09-06 10:10:00,200.16,200.26,200.09,200.23,2613.0,178.2289,178.3179,178.1666,178.2912,2613.0
2017-09-06 10:15:00,200.27,200.32,200.2,200.2,2142.0,178.3269,178.3714,178.2645,178.2645,2142.0
2017-09-06 10:20:00,200.16,200.26,200.0,200.03,11856.0,178.2289,178.3179,178.0864,178.1131,11856.0
2017-09-06 10:25:00,200.06,200.18,199.66,199.66,15446.0,178.1399,178.2467,177.7837,177.7837,15446.0
2017-09-06 10:30:00,199.65,199.87,199.65,199.75,1880.0,177.7748,177.9707,177.7748,177.8638,1880.0
2017-09-06 10:35:00,199.78,199.87,199.78,199.82,11000.0,177.8905,177.9707,177.8905,177.9262,11000.0
2017-09-06 10:40:00,199.85,199.94,199.83,199.83,3854.0,177.9529,178.033,177.9351,177.9351,3854.0
2017-09-06 10:45:00,199.83,199.83,199.52,199.63,5796.0,177.9351,177.9351,177.659,177.757,5796.0
2017-09-06 10:50:00,199.54,199.71,199.48,199.71,4692.0,177.6768,177.8282,177.6234,177.8282,4692.0
2017-09-06 10:55:00,199.68,199.68,199.22,199.33,17034.0,177.8015,177.8015,177.3919,177.4898,17034.0
2017-09-06 11:00:00,199.25,199.35,199.02,199.31,10533.0,177.4186,177.5077,177.2138,177.472,10533.0
2017-09-06 11:05:00,199.26,199.26,198.5,198.74,15165.0,177.4275,177.4275,176.7508,176.9645,15165.0
2017-09-06 11:10:00,198.7,198.75,198.47,198.58,10300.0,176.9289,176.9734,176.7241,176.822,10300.0
2017-09-06 11:15:00,198.53,198.66,198.31,198.65,11048.0,176.7775,176.8933,176.5816,176.8844,11048.0
2017-09-06 11:20:00,198.67,198.72,198.41,198.63,7279.0,176.9022,176.9467,176.6706,176.8665,7279.0
2017-09-06 11:25:00,198.69,198.7,198.18,198.21,10427.0,176.92,176.9289,176.4658,176.4926,10427.0
2017-09-06 11:30:00,198.33,198.39,198.1,198.11,15027.0,176.5994,176.6528,176.3946,176.4035,15027.0
2017-09-06 11:35:00,198.11,198.16,198.01,198.06,11119.0,176.4035,176.448,176.3145,176.359,11119.0
2017-09-06 11:40:00,198.04,198.05,197.81,197.81,11955.0,176.3412,176.3501,176.1364,176.1364,11955.0
2017-09-06 11:45:00,197.84,198.59,197.81,198.59,37532.0,176.1631,176.8309,176.1364,176.8309,37532.0
2017-09-06 11:50:00,198.57,198.58,198.43,198.43,13210.0,176.8131,176.822,176.6885,176.6885,13210.0
2017-09-06 11:55:00,198.47,198.55,198.26,198.37,37623.0,176.7241,176.7953,176.5371,176.635,37623.0
2017-09-06 12:00:00,198.32,198.32,198.12,198.12,8100.0,176.5905,176.5905,176.4124,176.4124,8100.0
2017-09-06 12:05:00,198.18,198.4,198.18,198.39,8040.0,176.4658,176.6617,176.4658,176.6528,8040.0
2017-09-06 12:10:00,198.4,198.48,198.39,198.48,8976.0,176.6617,176.733,176.6528,176.733,8976.0
2017-09-06 12:15:00,198.48,198.83,198.41,198.83,9251.0,176.733,177.0446,176.6706,177.0446,9251.0
2017-09-06 12:20:00,198.77,199.24,198.75,199.03,29482.0,176.9912,177.4097,176.9734,177.2227,29482.0
2017-09-06 12:25:00,198.99,199.24,198.99,199.23,10950.0,177.1871,177.4097,177.1871,177.4008,10950.0
2017-09-06 12:30:00,199.13,199.28,199.1,199.17,4518.0,177.3118,177.4453,177.285,177.3474,4518.0
2017-09-06 12:35:00,199.2,199.2,199.05,199.11,2689.0,177.3741,177.3741,177.2405,177.294,2689.0
2017-09-06 12:40:00,199.1,199.53,199.09,199.38,7885.0,177.285,177.6679,177.2761,177.5344,7885.0
2017-09-06 12:45:00,199.41,199.43,199.27,199.35,10559.0,177.5611,177.5789,177.4364,177.5077,10559.0
2017-09-06 12:50:00,199.33,199.48,199.3,199.48,5842.0,177.4898,177.6234,177.4631,177.6234,5842.0
2017-09-06 12:55:00,199.46,199.47,199.37,199.4,19321.0,177.6056,177.6145,177.5255,177.5522,19321.0
2017-09-06 13:00:00,199.4,199.89,199.39,199.83,25345.0,177.5522,177.9885,177.5433,177.9351,25345.0
2017-09-06 13:05:00,199.89,199.89,199.77,199.78,5554.0,177.9885,177.9885,177.8816,177.8905,5554.0
2017-09-06 13:10:00,199.85,199.85,199.0,199.59,18806.0,177.9529,177.9529,177.196,177.7214,18806.0
2017-09-06 13:15:00,199.6,199.86,199.57,199.86,7778.0,177.7303,177.9618,177.7035,177.9618,7778.0
2017-09-06 13:20:00,199.88,200.03,199.88,200.0,11824.0,177.9796,178.1131,177.9796,178.0864,11824.0
2017-09-06 13:25:00,199.99,200.1,199.92,200.02,13404.0,178.0775,178.1755,178.0152,178.1042,13404.0
2017-09-06 13:30:00,200.0,200.2,199.94,200.05,19062.0,178.0864,178.2645,178.033,178.131,19062.0
2017-09-06 13:35:00,200.02,200.14,199.91,200.02,11870.0,178.1042,178.2111,178.0063,178.1042,11870.0
2017-09-06 13:40:00,200.0,200.26,199.98,200.25,9568.0,178.0864,178.3179,178.0686,178.309,9568.0
2017-09-06 13:45:00,200.16,200.26,200.03,200.21,7025.0,178.2289,178.3179,178.1131,178.2734,7025.0
2017-09-06 13:50:00,200.3,200.39,200.28,200.29,2501.0,178.3536,178.4337,178.3358,178.3447,2501.0
2017-09-06 13:55:00,200.41,200.41,200.16,200.4,12110.0,178.4515,178.4515,178.2289,178.4426,12110.0
2017-09-06 14:00:00,200.34,200.6,200.32,200.48,9126.0,178.3892,178.6207,178.3714,178.5138,9126.0
2017-09-06 14:05:00,200.49,200.77,200.49,200.77,5482.0,178.5227,178.7721,178.5227,178.7721,5482.0
2017-09-06 14:10:00,200.76,200.9,200.68,200.83,9782.0,178.7632,178.8878,178.6919,178.8255,9782.0
2017-09-06 14:15:00,200.8,201.0,200.8,200.99,8219.0,178.7988,178.9769,178.7988,178.968,8219.0
2017-09-06 14:20:00,200.92,201.2,200.91,201.2,14073.0,178.9056,179.155,178.8967,179.155,14073.0
2017-09-06 14:25:00,201.13,201.34,201.11,201.33,9426.0,179.0926,179.2796,179.0748,179.2707,9426.0
2017-09-06 14:30:00,201.37,201.37,201.1,201.29,12094.0,179.3063,179.3063,179.0659,179.2351,12094.0
2017-09-06 14:35:00,201.29,201.31,201.24,201.28,2461.0,179.2351,179.2529,179.1906,179.2262,2461.0
2017-09-06 14:40:00,201.31,201.49,201.27,201.39,9808.0,179.2529,179.4132,179.2173,179.3241,9808.0
2017-09-06 14:45:00,201.39,201.56,201.39,201.55,6005.0,179.3241,179.4755,179.3241,179.4666,6005.0
2017-09-06 14:50:00,201.55,201.55,201.17,201.17,5050.0,179.4666,179.4666,179.1282,179.1282,5050.0
2017-09-06 14:55:00,201.26,201.52,201.23,201.48,7875.0,179.2084,179.4399,179.1817,179.4043,7875.0
2017-09-06 15:00:00,201.48,201.81,201.48,201.76,17072.0,179.4043,179.6981,179.4043,179.6536,17072.0
2017-09-06 15:05:00,201.76,201.78,201.64,201.78,17425.0,179.6536,179.6714,179.5467,179.6714,17425.0
2017-09-06 15:10:00,201.76,202.0,201.64,201.67,32878.0,179.6536,179.8673,179.5467,179.5735,32878.0
2017-09-06 15:15:00,201.67,201.7,201.5,201.61,37802.0,179.5735,179.6002,179.4221,179.52,37802.0
2017-09-06 15:20:00,201.62,201.9,201.55,201.9,9035.0,179.5289,179.7783,179.4666,179.7783,9035.0
2017-09-06 15:25:00,201.91,202.27,201.9,202.0,28928.0,179.7872,180.1077,179.7783,179.8673,28928.0
2017-09-06 15:30:00,202.01,202.02,201.93,202.01,43148.0,179.8762,179.8851,179.805,179.8762,43148.0
2017-09-06 15:35:00,202.03,202.31,201.97,202.3,34380.0,179.894,180.1433,179.8406,180.1344,34380.0
2017-09-06 15:40:00,202.3,202.48,202.27,202.48,34496.0,180.1344,180.2947,180.1077,180.2947,34496.0
2017-09-06 15:45:00,202.47,202.56,202.38,202.45,34325.0,180.2858,180.3659,180.2057,180.268,34325.0
2017-09-06 15:50:00,202.46,202.6,202.22,202.24,58025.0,180.2769,180.4016,180.0632,180.081,58025.0
2017-09-06 15:55:00,202.25,202.71,202.21,202.51,108584.0,180.0899,180.4995,180.0543,180.3214,108584.0
2017-09-07 09:30:00,202.96,203.75,202.37,202.37,19229.0,180.7221,181.4256,180.1968,180.1968,19229.0
2017-09-07 09:35:00,202.26,202.45,202.06,202.07,9689.0,180.0988,180.268,179.9207,179.9296,9689.0
2017-09-07 09:40:00,202.15,202.7,201.64,201.68,18695.0,180.0009,180.4906,179.5467,179.5824,18695.0
2017-09-07 09:45:00,201.77,201.91,201.58,201.59,4093.0,179.6625,179.7872,179.4933,179.5022,4093.0
2017-09-07 09:50:00,201.5,201.63,201.33,201.39,18317.0,179.4221,179.5378,179.2707,179.3241,18317.0
2017-09-07 09:55:00,201.36,201.47,201.17,201.35,16354.0,179.2974,179.3954,179.1282,179.2885,16354.0
2017-09-07 10:00:00,201.41,201.5,201.22,201.48,5453.0,179.3419,179.4221,179.1728,179.4043,5453.0
2017-09-07 10:05:00,201.48,201.9,201.47,201.9,6090.0,179.4043,179.7783,179.3954,179.7783,6090.0
2017-09-07 10:10:00,201.87,201.94,201.71,201.84,2300.0,179.7515,179.8139,179.6091,179.7248,2300.0
2017-09-07 10:15:00,201.93,202.12,201.87,202.02,3389.0,179.805,179.9742,179.7515,179.8851,3389.0
2017-09-07 10:20:00,202.09,202.09,201.63,201.75,3791.0,179.9474,179.9474,179.5378,179.6447,3791.0
2017-09-07 10:25:00,201.65,201.65,201.54,201.6,6937.0,179.5556,179.5556,179.4577,179.5111,6937.0
2017-09-07 10:30:00,201.54,201.71,201.46,201.69,5751.0,179.4577,179.6091,179.3865,179.5913,5751.0
2017-09-07 10:35:00,201.83,201.85,201.33,201.41,5490.0,179.7159,179.7337,179.2707,179.3419,5490.0
2017-09-07 10:40:00,201.44,201.82,201.27,201.27,5500.0,179.3687,179.707,179.2173,179.2173,5500.0
2017-09-07 10:45:00,201.37,201.65,201.23,201.41,6386.0,179.3063,179.5556,179.1817,179.3419,6386.0
2017-09-07 10:50:00,201.46,201.78,201.46,201.64,5099.0,179.3865,179.6714,179.3865,179.5467,5099.0
2017-09-07 10:55:00,201.64,201.64,201.14,201.31,13497.0,179.5467,179.5467,179.1015,179.2529,13497.0
2017-09-07 11:00:00,201.22,201.38,201.14,201.26,4935.0,179.1728,179.3152,179.1015,179.2084,4935.0
2017-09-07 11:05:00,201.43,201.43,201.14,201.16,2376.0,179.3598,179.3598,179.1015,179.1193,2376.0
2017-09-07 11:10:00,201.13,201.49,201.13,201.43,3600.0,179.0926,179.4132,179.0926,179.3598,3600.0
2017-09-07 11:15:00,201.43,201.79,201.31,201.7,11610.0,179.3598,179.6803,179.2529,179.6002,11610.0
2017-09-07 11:20:00,201.61,201.87,201.61,201.86,1500.0,179.52,179.7515,179.52,179.7426,1500.0
2017-09-07 11:25:00,201.75,202.42,201.75,202.07,4316.0,179.6447,180.2413,179.6447,179.9296,4316.0
2017-09-07 11:30:00,202.09,202.25,202.05,202.15,3656.0,179.9474,180.0899,179.9118,180.0009,3656.0
2017-09-07 11:35:00,202.21,202.4,202.13,202.24,2172.0,180.0543,180.2235,179.9831,180.081,2172.0
2017-09-07 11:40:00,202.22,202.22,201.95,202.19,3400.0,180.0632,180.0632,179.8228,180.0365,3400.0
2017-09-07 11:45:00,202.17,202.27,202.08,202.15,2400.0,180.0187,180.1077,179.9385,180.0009,2400.0
2017-09-07 11:50:00,202.19,202.34,202.19,202.28,3250.0,180.0365,180.17,180.0365,180.1166,3250.0
2017-09-07 11:55:00,202.24,202.28,202.0,202.18,3322.0,180.081,180.1166,179.8673,180.0276,3322.0
2017-09-07 12:00:00,202.16,202.16,201.96,202.04,1500.0,180.0098,180.0098,179.8317,179.9029,1500.0
2017-09-07 12:05:00,201.98,202.06,201.96,201.96,1400.0,179.8495,179.9207,179.8317,179.8317,1400.0
2017-09-07 12:10:00,202.05,202.05,201.92,201.92,2100.0,179.9118,179.9118,179.7961,179.7961,2100.0
2017-09-07 12:15:00,201.99,202.11,201.92,202.01,4850.0,179.8584,179.9652,179.7961,179.8762,4850.0
2017-09-07 12:20:00,202.09,202.25,202.07,202.12,2190.0,179.9474,180.0899,179.9296,179.9742,2190.0
2017-09-07 12:25:00,202.08,202.15,202.02,202.03,1811.0,179.9385,180.0009,179.8851,179.894,1811.0
2017-09-07 12:30:00,202.07,202.2,202.01,202.06,3300.0,179.9296,180.0454,179.8762,179.9207,3300.0
2017-09-07 12:35:00,202.07,202.07,201.91,201.94,5450.0,179.9296,179.9296,179.7872,179.8139,5450.0
2017-09-07 12:40:00,201.91,201.93,201.85,201.86,2575.0,179.7872,179.805,179.7337,179.7426,2575.0
2017-09-07 12:45:00,201.91,202.21,201.91,202.07,4000.0,179.7872,180.0543,179.7872,179.9296,4000.0
2017-09-07 12:50:00,202.13,202.17,202.04,202.11,2600.0,179.9831,180.0187,179.9029,179.9652,2600.0
2017-09-07 12:55:00,202.17,202.28,201.96,202.07,10494.0,180.0187,180.1166,179.8317,179.9296,10494.0
2017-09-07 13:00:00,202.12,202.17,201.97,201.98,8231.0,179.9742,180.0187,179.8406,179.8495,8231.0
2017-09-07 13:05:00,201.96,201.96,201.89,201.89,3622.0,179.8317,179.8317,179.7694,179.7694,3622.0
2017-09-07 13:10:00,201.92,202.13,201.91,202.11,4132.0,179.7961,179.9831,179.7872,179.9652,4132.0
2017-09-07 13:15:00,202.19,202.39,202.18,202.39,1900.0,180.0365,180.2146,180.0276,180.2146,1900.0
2017-09-07 13:20:00,202.39,202.45,202.31,202.36,3200.0,180.2146,180.268,180.1433,180.1879,3200.0
2017-09-07 13:25:00,202.33,202.37,202.29,202.37,1100.0,180.1611,180.1968,180.1255,180.1968,1100.0
2017-09-07 13:30:00,202.42,202.47,202.27,202.27,12053.0,180.2413,180.2858,180.1077,180.1077,12053.0
2017-09-07 13:35:00,202.32,202.44,202.29,202.43,3627.0,180.1522,180.2591,180.1255,180.2502,3627.0
2017-09-07 13:40:00,202.37,202.68,202.37,202.68,5723.0,180.1968,180.4728,180.1968,180.4728,5723.0
2017-09-07 13:45:00,202.62,202.64,202.57,202.59,4207.0,180.4194,180.4372,180.3748,180.3927,4207.0
2017-09-07 13:50:00,202.59,202.65,202.58,202.64,2879.0,180.3927,180.4461,180.3838,180.4372,2879.0
2017-09-07 13:55:00,202.64,202.68,202.55,202.68,3256.0,180.4372,180.4728,180.357,180.4728,3256.0
2017-09-07 14:00:00,202.55,202.59,202.46,202.51,3602.0,180.357,180.3927,180.2769,180.3214,3602.0
2017-09-07 14:05:00,202.52,202.67,202.48,202.67,5220.0,180.3303,180.4639,180.2947,180.4639,5220.0
2017-09-07 14:10:00,202.61,202.85,202.6,202.69,4564.0,180.4105,180.6242,180.4016,180.4817,4564.0
2017-09-07 14:15:00,202.67,202.72,202.57,202.63,6140.0,180.4639,180.5084,180.3748,180.4283,6140.0
2017-09-07 14:20:00,202.65,202.72,202.58,202.65,3776.0,180.4461,180.5084,180.3838,180.4461,3776.0
2017-09-07 14:25:00,202.61,202.67,202.57,202.59,5387.0,180.4105,180.4639,180.3748,180.3927,5387.0
2017-09-07 14:30:00,202.57,202.6,202.48,202.48,3254.0,180.3748,180.4016,180.2947,180.2947,3254.0
2017-09-07 14:35:00,202.54,202.55,202.4,202.47,4776.0,180.3481,180.357,180.2235,180.2858,4776.0
2017-09-07 14:40:00,202.43,202.49,202.41,202.46,3100.0,180.2502,180.3036,180.2324,180.2769,3100.0
2017-09-07 14:45:00,202.46,202.48,202.39,202.45,6800.0,180.2769,180.2947,180.2146,180.268,6800.0
2017-09-07 14:50:00,202.47,202.54,202.42,202.42,5700.0,180.2858,180.3481,180.2413,180.2413,5700.0
2017-09-07 14:55:00,202.41,202.51,202.4,202.46,16218.0,180.2324,180.3214,180.2235,180.2769,16218.0
2017-09-07 15:00:00,202.5,202.51,202.32,202.33,8167.0,180.3125,180.3214,180.1522,180.1611,8167.0
2017-09-07 15:05:00,202.32,202.51,202.32,202.51,8780.0,180.1522,180.3214,180.1522,180.3214,8780.0
2017-09-07 15:10:00,202.47,202.74,202.47,202.67,6714.0,180.2858,180.5262,180.2858,180.4639,6714.0
2017-09-07 15:15:00,202.65,202.88,202.64,202.85,12916.0,180.4461,180.6509,180.4372,180.6242,12916.0
2017-09-07 15:20:00,202.86,202.86,202.62,202.65,9767.0,180.6331,180.6331,180.4194,180.4461,9767.0
2017-09-07 15:25:00,202.68,202.76,202.64,202.71,5344.0,180.4728,180.544,180.4372,180.4995,5344.0
2017-09-07 15:30:00,202.71,202.74,202.35,202.35,12697.0,180.4995,180.5262,180.179,180.179,12697.0
2017-09-07 15:35:00,202.37,202.53,202.31,202.5,12298.0,180.1968,180.3392,180.1433,180.3125,12298.0
2017-09-07 15:40:00,202.52,202.53,202.39,202.48,17472.0,180.3303,180.3392,180.2146,180.2947,17472.0
2017-09-07 15:45:00,202.48,202.49,202.33,202.38,19544.0,180.2947,180.3036,180.1611,180.2057,19544.0
2017-09-07 15:50:00,202.38,202.39,202.07,202.09,37368.0,180.2057,180.2146,179.9296,179.9474,37368.0
2017-09-07 15:55:00,202.12,202.26,202.05,202.21,53162.0,179.9742,180.0988,179.9118,180.0543,53162.0
2017-09-08 09:30:00,202.16,202.53,202.16,202.44,8804.0,180.0098,180.3392,180.0098,180.2591,8804.0
2017-09-08 09:35:00,202.4,202.69,202.33,202.33,2550.0,180.2235,180.4817,180.1611,180.1611,2550.0
2017-09-08 09:40:00,202.52,202.79,202.52,202.79,1081.0,180.3303,180.5707,180.3303,180.5707,1081.0
2017-09-08 09:45:00,202.8,202.88,202.63,202.87,10956.0,180.5796,180.6509,180.4283,180.642,10956.0
2017-09-08 09:50:00,202.84,203.37,202.82,203.12,5123.0,180.6153,181.0872,180.5975,180.8646,5123.0
2017-09-08 09:55:00,202.98,203.19,202.86,202.98,7901.0,180.7399,180.9269,180.6331,180.7399,7901.0
2017-09-08 10:00:00,203.13,203.13,202.84,202.88,10922.0,180.8735,180.8735,180.6153,180.6509,10922.0
2017-09-08 10:05:00,202.88,203.06,202.86,202.98,24360.0,180.6509,180.8112,180.6331,180.7399,24360.0
2017-09-08 10:10:00,202.98,203.06,202.89,202.97,7681.0,180.7399,180.8112,180.6598,180.731,7681.0
2017-09-08 10:15:00,202.98,203.05,202.75,202.92,31879.0,180.7399,180.8023,180.5351,180.6865,31879.0
2017-09-08 10:20:00,202.91,202.96,202.81,202.91,3550.0,180.6776,180.7221,180.5885,180.6776,3550.0
2017-09-08 10:25:00,202.91,203.03,202.75,202.85,6200.0,180.6776,180.7844,180.5351,180.6242,6200.0
2017-09-08 10:30:00,202.75,203.0,202.74,202.89,11511.0,180.5351,180.7577,180.5262,180.6598,11511.0
2017-09-08 10:35:00,202.98,203.01,202.83,202.95,32800.0,180.7399,180.7666,180.6064,180.7132,32800.0
2017-09-08 10:40:00,203.0,203.07,202.91,202.99,7960.0,180.7577,180.8201,180.6776,180.7488,7960.0
2017-09-08 10:45:00,202.98,203.03,202.89,202.89,7240.0,180.7399,180.7844,180.6598,180.6598,7240.0
2017-09-08 10:50:00,202.9,203.0,202.9,202.96,5943.0,180.6687,180.7577,180.6687,180.7221,5943.0
2017-09-08 10:55:00,202.92,202.97,202.89,202.93,1400.0,180.6865,180.731,180.6598,180.6954,1400.0
2017-09-08 11:00:00,202.97,202.98,202.82,202.98,6513.0,180.731,180.7399,180.5975,180.7399,6513.0
2017-09-08 11:05:00,203.0,203.07,202.95,203.07,14179.0,180.7577,180.8201,180.7132,180.8201,14179.0
2017-09-08 11:10:00,203.07,203.4,203.07,203.28,8150.0,180.8201,181.1139,180.8201,181.0071,8150.0
2017-09-08 11:15:00,203.33,203.38,203.25,203.34,4650.0,181.0516,181.0961,180.9803,181.0605,4650.0
2017-09-08 11:20:00,203.29,203.34,203.19,203.23,6481.0,181.016,181.0605,180.9269,180.9625,6481.0
2017-09-08 11:25:00,203.19,203.26,203.11,203.15,4988.0,180.9269,180.9892,180.8557,180.8913,4988.0
2017-09-08 11:30:00,203.22,203.23,203.15,203.22,2515.0,180.9536,180.9625,180.8913,180.9536,2515.0
2017-09-08 11:35:00,203.22,203.37,203.2,203.37,4800.0,180.9536,181.0872,180.9358,181.0872,4800.0
2017-09-08 11:40:00,203.38,203.45,203.33,203.33,3610.0,181.0961,181.1584,181.0516,181.0516,3610.0
2017-09-08 11:45:00,203.31,203.39,203.31,203.37,2303.0,181.0338,181.105,181.0338,181.0872,2303.0
2017-09-08 11:50:00,203.33,203.36,203.12,203.31,7576.0,181.0516,181.0783,180.8646,181.0338,7576.0
2017-09-08 11:55:00,203.32,203.5,203.32,203.49,4950.0,181.0427,181.2029,181.0427,181.194,4950.0
2017-09-08 12:00:00,203.52,203.56,203.14,203.24,4600.0,181.2208,181.2564,180.8824,180.9714,4600.0
2017-09-08 12:05:00,203.28,203.47,203.15,203.16,2753.0,181.0071,181.1762,180.8913,180.9002,2753.0
2017-09-08 12:10:00,203.1,203.18,203.03,203.03,3226.0,180.8468,180.918,180.7844,180.7844,3226.0
2017-09-08 12:15:00,203.07,203.23,203.0,203.23,3080.0,180.8201,180.9625,180.7577,180.9625,3080.0
2017-09-08 12:20:00,203.23,203.32,203.17,203.32,700.0,180.9625,181.0427,180.9091,181.0427,700.0
2017-09-08 12:25:00,203.32,203.36,203.13,203.23,2744.0,181.0427,181.0783,180.8735,180.9625,2744.0
2017-09-08 12:30:00,203.16,203.25,203.04,203.04,5800.0,180.9002,180.9803,180.7933,180.7933,5800.0
2017-09-08 12:35:00,202.99,203.14,202.99,203.02,2503.0,180.7488,180.8824,180.7488,180.7755,2503.0
2017-09-08 12:40:00,203.0,203.01,202.87,202.93,3191.0,180.7577,180.7666,180.642,180.6954,3191.0
2017-09-08 12:45:00,202.88,203.01,202.88,202.95,3223.0,180.6509,180.7666,180.6509,180.7132,3223.0
2017-09-08 12:50:00,202.95,202.97,202.9,202.93,2630.0,180.7132,180.731,180.6687,180.6954,2630.0
2017-09-08 12:55:00,202.97,202.99,202.93,202.98,1179.0,180.731,180.7488,180.6954,180.7399,1179.0
2017-09-08 13:00:00,202.98,203.03,202.98,202.98,2400.0,180.7399,180.7844,180.7399,180.7399,2400.0
2017-09-08 13:05:00,203.02,203.07,203.02,203.03,1400.0,180.7755,180.8201,180.7755,180.7844,1400.0
2017-09-08 13:10:00,203.01,203.02,202.85,202.85,1594.0,180.7666,180.7755,180.6242,180.6242,1594.0
2017-09-08 13:15:00,202.84,202.89,202.75,202.88,3350.0,180.6153,180.6598,180.5351,180.6509,3350.0
2017-09-08 13:20:00,202.88,203.03,202.87,203.02,5682.0,180.6509,180.7844,180.642,180.7755,5682.0
2017-09-08 13:25:00,202.94,202.94,202.8,202.93,2748.0,180.7043,180.7043,180.5796,180.6954,2748.0
2017-09-08 13:30:00,202.93,202.96,202.89,202.93,2000.0,180.6954,180.7221,180.6598,180.6954,2000.0
2017-09-08 13:35:00,202.93,203.03,202.93,203.03,1030.0,180.6954,180.7844,180.6954,180.7844,1030.0
2017-09-08 13:40:00,202.99,203.01,202.93,202.98,2725.0,180.7488,180.7666,180.6954,180.7399,2725.0
2017-09-08 13:45:00,203.02,203.03,202.98,203.02,2119.0,180.7755,180.7844,180.7399,180.7755,2119.0
2017-09-08 13:50:00,202.99,203.07,202.99,203.02,2502.0,180.7488,180.8201,180.7488,180.7755,2502.0
2017-09-08 13:55:00,203.02,203.05,202.97,202.97,4183.0,180.7755,180.8023,180.731,180.731,4183.0
2017-09-08 14:00:00,203.01,203.01,202.81,202.84,3849.0,180.7666,180.7666,180.5885,180.6153,3849.0
2017-09-08 14:05:00,202.87,203.07,202.87,203.07,3642.0,180.642,180.8201,180.642,180.8201,3642.0
2017-09-08 14:10:00,203.03,203.07,202.95,202.95,2500.0,180.7844,180.8201,180.7132,180.7132,2500.0
2017-09-08 14:15:00,202.89,202.89,202.73,202.74,1000.0,180.6598,180.6598,180.5173,180.5262,1000.0
2017-09-08 14:20:00,202.74,202.78,202.66,202.7,3542.0,180.5262,180.5618,180.455,180.4906,3542.0
2017-09-08 14:25:00,202.8,202.82,202.73,202.73,3105.0,180.5796,180.5975,180.5173,180.5173,3105.0
2017-09-08 14:30:00,202.71,202.78,202.65,202.77,8376.0,180.4995,180.5618,180.4461,180.5529,8376.0
2017-09-08 14:35:00,202.76,202.76,202.67,202.69,2715.0,180.544,180.544,180.4639,180.4817,2715.0
2017-09-08 14:40:00,202.66,202.66,202.54,202.55,2611.0,180.455,180.455,180.3481,180.357,2611.0
2017-09-08 14:45:00,202.59,202.6,202.36,202.38,7900.0,180.3927,180.4016,180.1879,180.2057,7900.0
2017-09-08 14:50:00,202.35,202.52,202.35,202.52,3300.0,180.179,180.3303,180.179,180.3303,3300.0
2017-09-08 14:55:00,202.57,202.84,202.57,202.78,4089.0,180.3748,180.6153,180.3748,180.5618,4089.0
2017-09-08 15:00:00,202.84,202.84,202.68,202.74,4632.0,180.6153,180.6153,180.4728,180.5262,4632.0
2017-09-08 15:05:00,202.75,202.78,202.61,202.61,5377.0,180.5351,180.5618,180.4105,180.4105,5377.0
2017-09-08 15:10:00,202.62,202.65,202.46,202.46,5257.0,180.4194,180.4461,180.2769,180.2769,5257.0
2017-09-08 15:15:00,202.45,202.59,202.44,202.48,3700.0,180.268,180.3927,180.2591,180.2947,3700.0
2017-09-08 15:20:00,202.5,202.63,202.48,202.63,2600.0,180.3125,180.4283,180.2947,180.4283,2600.0
2017-09-08 15:25:00,202.63,202.69,202.55,202.55,7863.0,180.4283,180.4817,180.357,180.357,7863.0
2017-09-08 15:30:00,202.52,202.52,202.18,202.47,13699.0,180.3303,180.3303,180.0276,180.2858,13699.0
2017-09-08 15:35:00,202.46,202.51,202.32,202.51,14229.0,180.2769,180.3214,180.1522,180.3214,14229.0
2017-09-08 15:40:00,202.52,202.59,202.44,202.49,13924.0,180.3303,180.3927,180.2591,180.3036,13924.0
2017-09-08 15:45:00,202.5,202.5,202.21,202.33,21755.0,180.3125,180.3125,180.0543,180.1611,21755.0
2017-09-08 15:50:00,202.32,202.61,202.25,202.61,26490.0,180.1522,180.4105,180.0899,180.4105,26490.0
2017-09-08 15:55:00,202.6,202.61,202.38,202.43,51793.0,180.4016,180.4105,180.2057,180.2502,51793.0
2017-09-11 09:30:00,203.35,204.42,202.83,204.22,23946.0,181.0694,182.0221,180.6064,181.8441,23946.0
2017-09-11 09:35:00,204.2,204.47,203.44,203.65,5421.0,181.8263,182.0667,181.1495,181.3365,5421.0
2017-09-11 09:40:00,203.62,204.0,203.62,203.92,4339.0,181.3098,181.6482,181.3098,181.5769,4339.0
2017-09-11 09:45:00,204.02,204.13,203.8,203.8,6359.0,181.666,181.7639,181.4701,181.4701,6359.0
2017-09-11 09:50:00,203.94,203.95,202.8,202.93,14547.0,181.5947,181.6036,180.5796,180.6954,14547.0
2017-09-11 09:55:00,202.97,203.84,202.78,203.84,5400.0,180.731,181.5057,180.5618,181.5057,5400.0
2017-09-11 10:00:00,203.73,203.73,203.23,203.23,5485.0,181.4077,181.4077,180.9625,180.9625,5485.0
2017-09-11 10:05:00,203.25,203.42,203.02,203.42,11435.0,180.9803,181.1317,180.7755,181.1317,11435.0
2017-09-11 10:10:00,203.42,203.67,203.42,203.63,2825.0,181.1317,181.3543,181.1317,181.3187,2825.0
2017-09-11 10:15:00,203.62,203.9,203.62,203.9,3074.0,181.3098,181.5591,181.3098,181.5591,3074.0
2017-09-11 10:20:00,203.86,203.98,203.77,203.77,3817.0,181.5235,181.6304,181.4434,181.4434,3817.0
2017-09-11 10:25:00,203.79,203.97,203.7,203.86,3464.0,181.4612,181.6215,181.381,181.5235,3464.0
2017-09-11 10:30:00,203.88,203.92,203.44,203.67,6020.0,181.5413,181.5769,181.1495,181.3543,6020.0
2017-09-11 10:35:00,203.69,204.04,203.69,204.04,3845.0,181.3721,181.6838,181.3721,181.6838,3845.0
2017-09-11 10:40:00,204.03,204.22,203.97,203.97,5200.0,181.6749,181.8441,181.6215,181.6215,5200.0
2017-09-11 10:45:00,204.04,204.11,203.99,203.99,3200.0,181.6838,181.7461,181.6393,181.6393,3200.0
2017-09-11 10:50:00,204.04,204.18,204.04,204.05,10069.0,181.6838,181.8084,181.6838,181.6927,10069.0
2017-09-11 10:55:00,204.03,204.19,204.03,204.12,5250.0,181.6749,181.8173,181.6749,181.755,5250.0
2017-09-11 11:00:00,204.16,204.16,203.82,203.83,3836.0,181.7906,181.7906,181.4879,181.4968,3836.0
2017-09-11 11:05:00,203.82,204.08,203.82,204.08,7200.0,181.4879,181.7194,181.4879,181.7194,7200.0
2017-09-11 11:10:00,204.09,204.1,203.54,203.6,6700.0,181.7283,181.7372,181.2386,181.292,6700.0
2017-09-11 11:15:00,203.6,203.66,203.51,203.62,3130.0,181.292,181.3454,181.2119,181.3098,3130.0
2017-09-11 11:20:00,203.65,203.96,203.65,203.9,2547.0,181.3365,181.6125,181.3365,181.5591,2547.0
2017-09-11 11:25:00,203.95,203.97,203.82,203.87,5388.0,181.6036,181.6215,181.4879,181.5324,5388.0
2017-09-11 11:30:00,203.92,204.1,203.86,204.1,3401.0,181.5769,181.7372,181.5235,181.7372,3401.0
2017-09-11 11:35:00,204.15,204.27,204.1,204.24,4163.0,181.7817,181.8886,181.7372,181.8619,4163.0
2017-09-11 11:40:00,204.28,204.28,204.12,204.24,4636.0,181.8975,181.8975,181.755,181.8619,4636.0
2017-09-11 11:45:00,204.26,204.29,204.19,204.29,5508.0,181.8797,181.9064,181.8173,181.9064,5508.0
2017-09-11 11:50:00,204.27,204.27,204.06,204.06,6693.0,181.8886,181.8886,181.7016,181.7016,6693.0
2017-09-11 11:55:00,204.06,204.12,204.02,204.02,4100.0,181.7016,181.755,181.666,181.666,4100.0
2017-09-11 12:00:00,204.08,204.14,204.01,204.13,6915.0,181.7194,181.7728,181.6571,181.7639,6915.0
2017-09-11 12:05:00,204.07,204.09,204.01,204.08,1900.0,181.7105,181.7283,181.6571,181.7194,1900.0
2017-09-11 12:10:00,204.08,204.12,204.04,204.04,3615.0,181.7194,181.755,181.6838,181.6838,3615.0
2017-09-11 12:15:00,204.01,204.01,203.86,203.94,2000.0,181.6571,181.6571,181.5235,181.5947,2000.0
2017-09-11 12:20:00,203.87,204.11,203.82,204.03,6380.0,181.5324,181.7461,181.4879,181.6749,6380.0
2017-09-11 12:25:00,204.12,204.16,203.98,203.98,5150.0,181.755,181.7906,181.6304,181.6304,5150.0
2017-09-11 12:30:00,203.92,203.92,203.6,203.64,1493.0,181.5769,181.5769,181.292,181.3276,1493.0
2017-09-11 12:35:00,203.66,203.9,203.62,203.9,4500.0,181.3454,181.5591,181.3098,181.5591,4500.0
2017-09-11 12:40:00,203.96,204.07,203.96,204.01,3662.0,181.6125,181.7105,181.6125,181.6571,3662.0
2017-09-11 12:45:00,204.05,204.11,204.0,204.07,5397.0,181.6927,181.7461,181.6482,181.7105,5397.0
2017-09-11 12:50:00,204.1,204.15,204.01,204.13,3200.0,181.7372,181.7817,181.6571,181.7639,3200.0
2017-09-11 12:55:00,204.08,204.1,203.98,203.98,2700.0,181.7194,181.7372,181.6304,181.6304,2700.0
2017-09-11 13:00:00,203.95,204.07,203.87,204.07,4293.0,181.6036,181.7105,181.5324,181.7105,4293.0
2017-09-11 13:05:00,204.07,204.1,203.98,204.0,10291.0,181.7105,181.7372,181.6304,181.6482,10291.0
2017-09-11 13:10:00,203.99,204.13,203.98,204.07,4206.0,181.6393,181.7639,181.6304,181.7105,4206.0
2017-09-11 13:15:00,204.11,204.14,204.06,204.09,5529.0,181.7461,181.7728,181.7016,181.7283,5529.0
2017-09-11 13:20:00,204.09,204.18,204.09,204.17,5397.0,181.7283,181.8084,181.7283,181.7995,5397.0
2017-09-11 13:25:00,204.14,204.18,204.1,204.13,2126.0,181.7728,181.8084,181.7372,181.7639,2126.0
2017-09-11 13:30:00,204.16,204.17,204.09,204.15,3359.0,181.7906,181.7995,181.7283,181.7817,3359.0
2017-09-11 13:35:00,204.17,204.17,203.94,204.0,6330.0,181.7995,181.7995,181.5947,181.6482,6330.0
2017-09-11 13:40:00,204.03,204.12,204.01,204.05,3700.0,181.6749,181.755,181.6571,181.6927,3700.0
2017-09-11 13:45:00,204.09,204.13,204.06,204.11,3710.0,181.7283,181.7639,181.7016,181.7461,3710.0
2017-09-11 13:50:00,204.14,204.14,204.03,204.03,5890.0,181.7728,181.7728,181.6749,181.6749,5890.0
2017-09-11 13:55:00,204.0,204.06,203.92,204.06,6063.0,181.6482,181.7016,181.5769,181.7016,6063.0
2017-09-11 14:00:00,204.06,204.09,203.97,204.07,3500.0,181.7016,181.7283,181.6215,181.7105,3500.0
2017-09-11 14:05:00,204.03,204.08,203.94,203.94,2500.0,181.6749,181.7194,181.5947,181.5947,2500.0
2017-09-11 14:10:00,203.97,204.01,203.8,203.81,8651.0,181.6215,181.6571,181.4701,181.479,8651.0
2017-09-11 14:15:00,203.78,203.78,203.7,203.76,3700.0,181.4523,181.4523,181.381,181.4345,3700.0
2017-09-11 14:20:00,203.76,203.78,203.68,203.68,4400.0,181.4345,181.4523,181.3632,181.3632,4400.0
2017-09-11 14:25:00,203.65,203.67,203.44,203.44,6129.0,181.3365,181.3543,181.1495,181.1495,6129.0
2017-09-11 14:30:00,203.47,203.75,203.4,203.63,12054.0,181.1762,181.4256,181.1139,181.3187,12054.0
2017-09-11 14:35:00,203.65,203.82,203.65,203.75,3715.0,181.3365,181.4879,181.3365,181.4256,3715.0
2017-09-11 14:40:00,203.78,203.78,203.63,203.69,8800.0,181.4523,181.4523,181.3187,181.3721,8800.0
2017-09-11 14:45:00,203.68,203.73,203.59,203.59,7300.0,181.3632,181.4077,181.2831,181.2831,7300.0
2017-09-11 14:50:00,203.55,203.58,203.52,203.55,3500.0,181.2475,181.2742,181.2208,181.2475,3500.0
2017-09-11 14:55:00,203.52,203.89,203.44,203.74,7000.0,181.2208,181.5502,181.1495,181.4167,7000.0
2017-09-11 15:00:00,203.76,203.79,203.69,203.7,4963.0,181.4345,181.4612,181.3721,181.381,4963.0
2017-09-11 15:05:00,203.67,203.97,203.67,203.97,6909.0,181.3543,181.6215,181.3543,181.6215,6909.0
2017-09-11 15:10:00,203.9,203.92,203.83,203.84,3876.0,181.5591,181.5769,181.4968,181.5057,3876.0
2017-09-11 15:15:00,203.85,203.88,203.67,203.74,6689.0,181.5146,181.5413,181.3543,181.4167,6689.0
2017-09-11 15:20:00,203.71,203.84,203.62,203.64,8332.0,181.3899,181.5057,181.3098,181.3276,8332.0
2017-09-11 15:25:00,203.6,203.61,203.51,203.51,8241.0,181.292,181.3009,181.2119,181.2119,8241.0
2017-09-11 15:30:00,203.54,203.71,203.46,203.46,8453.0,181.2386,181.3899,181.1673,181.1673,8453.0
2017-09-11 15:35:00,203.37,203.48,203.37,203.47,10904.0,181.0872,181.1851,181.0872,181.1762,10904.0
2017-09-11 15:40:00,203.49,203.57,203.29,203.37,18132.0,181.194,181.2653,181.016,181.0872,18132.0
2017-09-11 15:45:00,203.41,203.66,203.38,203.51,24646.0,181.1228,181.3454,181.0961,181.2119,24646.0
2017-09-11 15:50:00,203.53,203.84,203.52,203.83,35247.0,181.2297,181.5057,181.2208,181.4968,35247.0
2017-09-11 15:55:00,203.85,203.85,203.58,203.68,67677.0,181.5146,181.5146,181.2742,181.3632,67677.0
2017-09-12 09:30:00,203.68,203.94,203.58,203.94,8493.0,181.3632,181.5947,181.2742,181.5947,8493.0
2017-09-12 09:35:00,203.97,204.24,203.87,204.24,4519.0,181.6215,181.8619,181.5324,181.8619,4519.0
2017-09-12 09:40:00,204.16,204.79,204.16,204.74,11450.0,181.7906,182.3516,181.7906,182.3071,11450.0
2017-09-12 09:45:00,204.74,204.91,204.63,204.77,10544.0,182.3071,182.4585,182.2091,182.3338,10544.0
2017-09-12 09:50:00,204.77,204.95,204.35,204.35,14185.0,182.3338,182.4941,181.9598,181.9598,14185.0
2017-09-12 09:55:00,204.41,204.72,204.41,204.66,4943.0,182.0132,182.2893,182.0132,182.2358,4943.0
2017-09-12 10:00:00,204.72,204.86,204.65,204.75,13013.0,182.2893,182.4139,182.2269,182.316,13013.0
2017-09-12 10:05:00,204.8,204.84,204.58,204.58,6403.0,182.3605,182.3961,182.1646,182.1646,6403.0
2017-09-12 10:10:00,204.53,204.74,204.3,204.71,20963.0,182.1201,182.3071,181.9153,182.2804,20963.0
2017-09-12 10:15:00,204.71,204.84,204.6,204.84,14878.0,182.2804,182.3961,182.1824,182.3961,14878.0
2017-09-12 10:20:00,204.86,205.12,204.79,204.87,26168.0,182.4139,182.6454,182.3516,182.4228,26168.0
2017-09-12 10:25:00,204.75,204.87,204.69,204.69,2300.0,182.316,182.4228,182.2626,182.2626,2300.0
2017-09-12 10:30:00,204.63,204.64,204.5,204.5,11905.0,182.2091,182.218,182.0934,182.0934,11905.0
2017-09-12 10:35:00,204.48,204.5,204.34,204.34,6152.0,182.0756,182.0934,181.9509,181.9509,6152.0
2017-09-12 10:40:00,204.38,204.64,204.26,204.64,9629.0,181.9865,182.218,181.8797,182.218,9629.0
2017-09-12 10:45:00,204.67,204.78,204.44,204.54,5767.0,182.2448,182.3427,182.04,182.129,5767.0
2017-09-12 10:50:00,204.56,204.9,204.56,204.84,3806.0,182.1468,182.4496,182.1468,182.3961,3806.0
2017-09-12 10:55:00,204.81,204.81,204.53,204.67,4182.0,182.3694,182.3694,182.1201,182.2448,4182.0
2017-09-12 11:00:00,204.63,204.63,204.26,204.34,2342.0,182.2091,182.2091,181.8797,181.9509,2342.0
2017-09-12 11:05:00,204.32,204.32,204.1,204.15,9274.0,181.9331,181.9331,181.7372,181.7817,9274.0
2017-09-12 11:10:00,204.0,204.1,203.8,204.1,6437.0,181.6482,181.7372,181.4701,181.7372,6437.0
2017-09-12 11:15:00,204.18,204.39,204.1,204.13,4800.0,181.8084,181.9954,181.7372,181.7639,4800.0
2017-09-12 11:20:00,204.04,204.06,203.88,204.0,3458.0,181.6838,181.7016,181.5413,181.6482,3458.0
2017-09-12 11:25:00,203.96,204.14,203.94,204.14,20122.0,181.6125,181.7728,181.5947,181.7728,20122.0
2017-09-12 11:30:00,204.1,204.36,204.08,204.36,5213.0,181.7372,181.9687,181.7194,181.9687,5213.0
2017-09-12 11:35:00,204.43,204.48,204.28,204.34,9052.0,182.031,182.0756,181.8975,181.9509,9052.0
2017-09-12 11:40:00,204.39,204.47,204.34,204.34,13780.0,181.9954,182.0667,181.9509,181.9509,13780.0
2017-09-12 11:45:00,204.31,204.42,204.31,204.33,4243.0,181.9242,182.0221,181.9242,181.942,4243.0
2017-09-12 11:50:00,204.36,204.37,204.2,204.27,7144.0,181.9687,181.9776,181.8263,181.8886,7144.0
2017-09-12 11:55:00,204.28,204.32,204.2,204.26,7611.0,181.8975,181.9331,181.8263,181.8797,7611.0
2017-09-12 12:00:00,204.27,204.5,204.26,204.4,5731.0,181.8886,182.0934,181.8797,182.0043,5731.0
2017-09-12 12:05:00,204.36,204.4,204.25,204.37,3910.0,181.9687,182.0043,181.8708,181.9776,3910.0
2017-09-12 12:10:00,204.37,204.42,204.34,204.41,1400.0,181.9776,182.0221,181.9509,182.0132,1400.0
2017-09-12 12:15:00,204.35,204.39,204.29,204.37,4431.0,181.9598,181.9954,181.9064,181.9776,4431.0
2017-09-12 12:20:00,204.37,204.5,204.34,204.5,2237.0,181.9776,182.0934,181.9509,182.0934,2237.0
2017-09-12 12:25:00,204.49,204.58,204.43,204.54,3274.0,182.0845,182.1646,182.031,182.129,3274.0
2017-09-12 12:30:00,204.53,204.56,204.44,204.53,3460.0,182.1201,182.1468,182.04,182.1201,3460.0
2017-09-12 12:35:00,204.51,204.52,204.36,204.43,4253.0,182.1023,182.1112,181.9687,182.031,4253.0
2017-09-12 12:40:00,204.41,204.49,204.4,204.45,1528.0,182.0132,182.0845,182.0043,182.0489,1528.0
2017-09-12 12:45:00,204.45,204.47,204.32,204.39,2400.0,182.0489,182.0667,181.9331,181.9954,2400.0
2017-09-12 12:50:00,204.39,204.45,204.37,204.38,2026.0,181.9954,182.0489,181.9776,181.9865,2026.0
2017-09-12 12:55:00,204.45,204.49,204.37,204.4,2844.0,182.0489,182.0845,181.9776,182.0043,2844.0
2017-09-12 13:00:00,204.37,204.39,204.17,204.29,5530.0,181.9776,181.9954,181.7995,181.9064,5530.0
2017-09-12 13:05:00,204.3,204.39,204.2,204.29,6100.0,181.9153,181.9954,181.8263,181.9064,6100.0
2017-09-12 13:10:00,204.3,204.36,204.2,204.32,6017.0,181.9153,181.9687,181.8263,181.9331,6017.0
2017-09-12 13:15:00,204.32,204.39,204.25,204.34,9196.0,181.9331,181.9954,181.8708,181.9509,9196.0
2017-09-12 13:20:00,204.34,204.38,204.22,204.23,10215.0,181.9509,181.9865,181.8441,181.853,10215.0
2017-09-12 13:25:00,204.2,204.5,204.18,204.49,9045.0,181.8263,182.0934,181.8084,182.0845,9045.0
2017-09-12 13:30:00,204.48,204.48,204.31,204.34,3411.0,182.0756,182.0756,181.9242,181.9509,3411.0
2017-09-12 13:35:00,204.36,204.36,204.24,204.25,2200.0,181.9687,181.9687,181.8619,181.8708,2200.0
2017-09-12 13:40:00,204.25,204.38,204.25,204.35,3955.0,181.8708,181.9865,181.8708,181.9598,3955.0
2017-09-12 13:45:00,204.33,204.33,204.23,204.28,5550.0,181.942,181.942,181.853,181.8975,5550.0
2017-09-12 13:50:00,204.27,204.42,204.26,204.4,8098.0,181.8886,182.0221,181.8797,182.0043,8098.0
2017-09-12 13:55:00,204.4,204.43,204.34,204.39,10998.0,182.0043,182.031,181.9509,181.9954,10998.0
2017-09-12 14:00:00,204.37,204.44,204.35,204.43,5450.0,181.9776,182.04,181.9598,182.031,5450.0
2017-09-12 14:05:00,204.42,204.5,204.42,204.43,11400.0,182.0221,182.0934,182.0221,182.031,11400.0
2017-09-12 14:10:00,204.43,204.47,204.3,204.3,3320.0,182.031,182.0667,181.9153,181.9153,3320.0
2017-09-12 14:15:00,204.33,204.38,204.29,204.37,6801.0,181.942,181.9865,181.9064,181.9776,6801.0
2017-09-12 14:20:00,204.39,204.39,204.23,204.25,4085.0,181.9954,181.9954,181.853,181.8708,4085.0
2017-09-12 14:25:00,204.26,204.34,204.22,204.33,11881.0,181.8797,181.9509,181.8441,181.942,11881.0
2017-09-12 14:30:00,204.34,204.43,204.34,204.43,4697.0,181.9509,182.031,181.9509,182.031,4697.0
2017-09-12 14:35:00,204.41,204.45,204.34,204.42,8900.0,182.0132,182.0489,181.9509,182.0221,8900.0
2017-09-12 14:40:00,204.42,204.52,204.42,204.5,5526.0,182.0221,182.1112,182.0221,182.0934,5526.0
2017-09-12 14:45:00,204.51,204.52,204.46,204.51,6948.0,182.1023,182.1112,182.0578,182.1023,6948.0
2017-09-12 14:50:00,204.5,204.52,204.45,204.51,19461.0,182.0934,182.1112,182.0489,182.1023,19461.0
2017-09-12 14:55:00,204.5,204.69,204.5,204.65,5011.0,182.0934,182.2626,182.0934,182.2269,5011.0
2017-09-12 15:00:00,204.65,204.65,204.49,204.5,6283.0,182.2269,182.2269,182.0845,182.0934,6283.0
2017-09-12 15:05:00,204.51,204.52,204.44,204.46,5544.0,182.1023,182.1112,182.04,182.0578,5544.0
2017-09-12 15:10:00,204.47,204.5,204.43,204.46,8240.0,182.0667,182.0934,182.031,182.0578,8240.0
2017-09-12 15:15:00,204.5,204.5,204.43,204.47,13976.0,182.0934,182.0934,182.031,182.0667,13976.0
2017-09-12 15:20:00,204.45,204.61,204.45,204.57,10285.0,182.0489,182.1913,182.0489,182.1557,10285.0
2017-09-12 15:25:00,204.57,204.69,204.57,204.64,6419.0,182.1557,182.2626,182.1557,182.218,6419.0
2017-09-12 15:30:00,204.64,204.69,204.54,204.57,6916.0,182.218,182.2626,182.129,182.1557,6916.0
2017-09-12 15:35:00,204.59,204.59,204.29,204.36,14966.0,182.1735,182.1735,181.9064,181.9687,14966.0
2017-09-12 15:40:00,204.36,204.52,204.34,204.48,7828.0,181.9687,182.1112,181.9509,182.0756,7828.0
2017-09-12 15:45:00,204.47,204.52,204.41,204.42,12283.0,182.0667,182.1112,182.0132,182.0221,12283.0
2017-09-12 15:50:00,204.42,204.55,204.42,204.49,26606.0,182.0221,182.1379,182.0221,182.0845,26606.0
2017-09-12 15:55:00,204.49,204.64,204.47,204.62,37717.0,182.0845,182.218,182.0667,182.2002,37717.0
2017-09-13 09:30:00,204.6,204.88,204.09,204.5,17628.0,182.1824,182.4317,181.7283,182.0934,17628.0
2017-09-13 09:35:00,204.41,204.83,204.22,204.62,25901.0,182.0132,182.3872,181.8441,182.2002,25901.0
2017-09-13 09:40:00,204.62,204.65,204.2,204.49,9274.0,182.2002,182.2269,181.8263,182.0845,9274.0
2017-09-13 09:45:00,204.6,204.78,204.52,204.52,2938.0,182.1824,182.3427,182.1112,182.1112,2938.0
2017-09-13 09:50:00,204.57,204.57,204.39,204.54,10105.0,182.1557,182.1557,181.9954,182.129,10105.0
2017-09-13 09:55:00,204.5,204.62,204.45,204.49,13066.0,182.0934,182.2002,182.0489,182.0845,13066.0
2017-09-13 10:00:00,204.49,204.58,204.47,204.57,26314.0,182.0845,182.1646,182.0667,182.1557,26314.0
2017-09-13 10:05:00,204.5,204.5,204.21,204.26,9000.0,182.0934,182.0934,181.8352,181.8797,9000.0
2017-09-13 10:10:00,204.22,204.32,203.87,204.16,25745.0,181.8441,181.9331,181.5324,181.7906,25745.0
2017-09-13 10:15:00,204.25,204.42,204.2,204.2,10030.0,181.8708,182.0221,181.8263,181.8263,10030.0
2017-09-13 10:20:00,204.13,204.34,204.11,204.34,5200.0,181.7639,181.9509,181.7461,181.9509,5200.0
2017-09-13 10:25:00,204.38,204.38,204.2,204.25,3970.0,181.9865,181.9865,181.8263,181.8708,3970.0
2017-09-13 10:30:00,204.22,204.28,204.1,204.22,4138.0,181.8441,181.8975,181.7372,181.8441,4138.0
2017-09-13 10:35:00,204.24,204.32,204.1,204.3,7825.0,181.8619,181.9331,181.7372,181.9153,7825.0
2017-09-13 10:40:00,204.28,204.38,204.23,204.32,7851.0,181.8975,181.9865,181.853,181.9331,7851.0
2017-09-13 10:45:00,204.34,204.43,204.19,204.28,5201.0,181.9509,182.031,181.8173,181.8975,5201.0
2017-09-13 10:50:00,204.27,204.44,204.23,204.38,4215.0,181.8886,182.04,181.853,181.9865,4215.0
2017-09-13 10:55:00,204.31,204.6,204.25,204.6,32040.0,181.9242,182.1824,181.8708,182.1824,32040.0
2017-09-13 11:00:00,204.68,204.74,204.42,204.46,6877.0,182.2537,182.3071,182.0221,182.0578,6877.0
2017-09-13 11:05:00,204.48,204.57,204.31,204.31,1800.0,182.0756,182.1557,181.9242,181.9242,1800.0
2017-09-13 11:10:00,204.31,204.35,204.04,204.33,5900.0,181.9242,181.9598,181.6838,181.942,5900.0
2017-09-13 11:15:00,204.3,204.34,204.25,204.28,3125.0,181.9153,181.9509,181.8708,181.8975,3125.0
2017-09-13 11:20:00,204.3,204.38,204.15,204.27,5657.0,181.9153,181.9865,181.7817,181.8886,5657.0
2017-09-13 11:25:00,204.27,204.45,204.27,204.28,3250.0,181.8886,182.0489,181.8886,181.8975,3250.0
2017-09-13 11:30:00,204.24,204.34,204.2,204.33,3600.0,181.8619,181.9509,181.8263,181.942,3600.0
2017-09-13 11:35:00,204.33,204.44,204.33,204.44,1600.0,181.942,182.04,181.942,182.04,1600.0
2017-09-13 11:40:00,204.49,204.49,204.17,204.36,8200.0,182.0845,182.0845,181.7995,181.9687,8200.0
2017-09-13 11:45:00,204.38,204.4,204.31,204.39,1880.0,181.9865,182.0043,181.9242,181.9954,1880.0
2017-09-13 11:50:00,204.33,204.55,204.33,204.55,2617.0,181.942,182.1379,181.942,182.1379,2617.0
2017-09-13 11:55:00,204.57,204.57,204.1,204.1,28500.0,182.1557,182.1557,181.7372,181.7372,28500.0
2017-09-13 12:00:00,204.15,204.24,204.15,204.22,5840.0,181.7817,181.8619,181.7817,181.8441,5840.0
2017-09-13 12:05:00,204.21,204.33,204.15,204.33,30700.0,181.8352,181.942,181.7817,181.942,30700.0
2017-09-13 12:10:00,204.27,204.32,204.1,204.17,9170.0,181.8886,181.9331,181.7372,181.7995,9170.0
2017-09-13 12:15:00,204.15,204.26,204.15,204.2,4024.0,181.7817,181.8797,181.7817,181.8263,4024.0
2017-09-13 12:20:00,204.12,204.21,204.11,204.19,7404.0,181.755,181.8352,181.7461,181.8173,7404.0
2017-09-13 12:25:00,204.19,204.23,204.14,204.18,2950.0,181.8173,181.853,181.7728,181.8084,2950.0
2017-09-13 12:30:00,204.21,204.26,204.2,204.21,1500.0,181.8352,181.8797,181.8263,181.8352,1500.0
2017-09-13 12:35:00,204.25,204.25,204.15,204.21,2600.0,181.8708,181.8708,181.7817,181.8352,2600.0
2017-09-13 12:40:00,204.16,204.36,204.16,204.36,2900.0,181.7906,181.9687,181.7906,181.9687,2900.0
2017-09-13 12:45:00,204.36,204.42,204.28,204.28,2100.0,181.9687,182.0221,181.8975,181.8975,2100.0
2017-09-13 12:50:00,204.33,204.49,204.32,204.48,7394.0,181.942,182.0845,181.9331,182.0756,7394.0
2017-09-13 12:55:00,204.46,204.47,204.42,204.43,1000.0,182.0578,182.0667,182.0221,182.031,1000.0
2017-09-13 13:00:00,204.41,204.44,204.3,204.33,4300.0,182.0132,182.04,181.9153,181.942,4300.0
2017-09-13 13:05:00,204.34,204.42,204.32,204.39,2771.0,181.9509,182.0221,181.9331,181.9954,2771.0
2017-09-13 13:10:00,204.34,204.38,204.29,204.29,2600.0,181.9509,181.9865,181.9064,181.9064,2600.0
2017-09-13 13:15:00,204.25,204.48,204.25,204.48,3338.0,181.8708,182.0756,181.8708,182.0756,3338.0
2017-09-13 13:20:00,204.49,204.49,204.3,204.3,3654.0,182.0845,182.0845,181.9153,181.9153,3654.0
2017-09-13 13:25:00,204.3,204.31,204.19,204.26,4200.0,181.9153,181.9242,181.8173,181.8797,4200.0
2017-09-13 13:30:00,204.27,204.5,204.26,204.5,3730.0,181.8886,182.0934,181.8797,182.0934,3730.0
2017-09-13 13:35:00,204.52,204.52,204.39,204.42,11805.0,182.1112,182.1112,181.9954,182.0221,11805.0
2017-09-13 13:40:00,204.41,204.42,204.35,204.4,1400.0,182.0132,182.0221,181.9598,182.0043,1400.0
2017-09-13 13:45:00,204.4,204.41,204.33,204.33,2638.0,182.0043,182.0132,181.942,181.942,2638.0
2017-09-13 13:50:00,204.35,204.49,204.33,204.4,9496.0,181.9598,182.0845,181.942,182.0043,9496.0
2017-09-13 13:55:00,204.43,204.44,204.36,204.39,5400.0,182.031,182.04,181.9687,181.9954,5400.0
2017-09-13 14:00:00,204.35,204.36,204.31,204.36,2524.0,181.9598,181.9687,181.9242,181.9687,2524.0
2017-09-13 14:05:00,204.34,204.4,204.34,204.36,4347.0,181.9509,182.0043,181.9509,181.9687,4347.0
2017-09-13 14:10:00,204.36,204.4,204.31,204.32,9084.0,181.9687,182.0043,181.9242,181.9331,9084.0
2017-09-13 14:15:00,204.32,204.47,204.28,204.42,4456.0,181.9331,182.0667,181.8975,182.0221,4456.0
2017-09-13 14:20:00,204.37,204.5,204.37,204.45,2142.0,181.9776,182.0934,181.9776,182.0489,2142.0
2017-09-13 14:25:00,204.44,204.48,204.42,204.48,3313.0,182.04,182.0756,182.0221,182.0756,3313.0
2017-09-13 14:30:00,204.46,204.54,204.45,204.51,5332.0,182.0578,182.129,182.0489,182.1023,5332.0
2017-09-13 14:35:00,204.48,204.58,204.47,204.53,2200.0,182.0756,182.1646,182.0667,182.1201,2200.0
2017-09-13 14:40:00,204.49,204.66,204.49,204.54,4413.0,182.0845,182.2358,182.0845,182.129,4413.0
2017-09-13 14:45:00,204.57,204.6,204.43,204.56,12394.0,182.1557,182.1824,182.031,182.1468,12394.0
2017-09-13 14:50:00,204.57,204.6,204.53,204.56,3404.0,182.1557,182.1824,182.1201,182.1468,3404.0
2017-09-13 14:55:00,204.6,204.66,204.54,204.6,4149.0,182.1824,182.2358,182.129,182.1824,4149.0
2017-09-13 15:00:00,204.62,204.63,204.54,204.6,2850.0,182.2002,182.2091,182.129,182.1824,2850.0
2017-09-13 15:05:00,204.6,204.61,204.52,204.59,4103.0,182.1824,182.1913,182.1112,182.1735,4103.0
2017-09-13 15:10:00,204.56,204.56,204.44,204.44,10749.0,182.1468,182.1468,182.04,182.04,10749.0
2017-09-13 15:15:00,204.39,204.42,204.32,204.35,11985.0,181.9954,182.0221,181.9331,181.9598,11985.0
2017-09-13 15:20:00,204.35,204.46,204.32,204.42,7916.0,181.9598,182.0578,181.9331,182.0221,7916.0
2017-09-13 15:25:00,204.4,204.47,204.38,204.44,10241.0,182.0043,182.0667,181.9865,182.04,10241.0
2017-09-13 15:30:00,204.41,204.54,204.41,204.53,7285.0,182.0132,182.129,182.0132,182.1201,7285.0
2017-09-13 15:35:00,204.53,204.55,204.51,204.52,5335.0,182.1201,182.1379,182.1023,182.1112,5335.0
2017-09-13 15:40:00,204.52,204.53,204.34,204.4,44282.0,182.1112,182.1201,181.9509,182.0043,44282.0
2017-09-13 15:45:00,204.4,204.44,204.36,204.41,20510.0,182.0043,182.04,181.9687,182.0132,20510.0
2017-09-13 15:50:00,204.41,204.48,204.41,204.45,21496.0,182.0132,182.0756,182.0132,182.0489,21496.0
2017-09-13 15:55:00,204.45,204.54,204.35,204.47,59701.0,182.0489,182.129,181.9598,182.0667,59701.0
2017-09-14 09:30:00,204.46,204.46,204.16,204.29,7635.0,182.0578,182.0578,181.7906,181.9064,7635.0
2017-09-14 09:35:00,204.22,204.33,204.21,204.33,500.0,181.8441,181.942,181.8352,181.942,500.0
2017-09-14 09:40:00,204.29,204.4,204.16,204.17,777.0,181.9064,182.0043,181.7906,181.7995,777.0
2017-09-14 09:45:00,204.33,204.43,204.21,204.41,900.0,181.942,182.031,181.8352,182.0132,900.0
2017-09-14 09:50:00,204.44,204.51,204.3,204.42,18406.0,182.04,182.1023,181.9153,182.0221,18406.0
2017-09-14 09:55:00,204.45,204.5,204.31,204.37,11763.0,182.0489,182.0934,181.9242,181.9776,11763.0
2017-09-14 10:00:00,204.4,204.58,204.39,204.56,2850.0,182.0043,182.1646,181.9954,182.1468,2850.0
2017-09-14 10:05:00,204.53,204.58,204.48,204.52,3400.0,182.1201,182.1646,182.0756,182.1112,3400.0
2017-09-14 10:10:00,204.58,204.67,204.23,204.32,19748.0,182.1646,182.2448,181.853,181.9331,19748.0
2017-09-14 10:15:00,204.28,204.58,204.23,204.56,3800.0,181.8975,182.1646,181.853,182.1468,3800.0
2017-09-14 10:20:00,204.56,204.61,204.29,204.34,7900.0,182.1468,182.1913,181.9064,181.9509,7900.0
2017-09-14 10:25:00,204.4,204.5,204.38,204.5,1900.0,182.0043,182.0934,181.9865,182.0934,1900.0
2017-09-14 10:30:00,204.5,204.5,204.27,204.27,3306.0,182.0934,182.0934,181.8886,181.8886,3306.0
2017-09-14 10:35:00,204.31,204.36,204.25,204.33,19142.0,181.9242,181.9687,181.8708,181.942,19142.0
2017-09-14 10:40:00,204.33,204.47,204.26,204.47,13572.0,181.942,182.0667,181.8797,182.0667,13572.0
2017-09-14 10:45:00,204.49,204.53,204.44,204.49,700.0,182.0845,182.1201,182.04,182.0845,700.0
2017-09-14 10:50:00,204.49,204.52,204.42,204.43,2736.0,182.0845,182.1112,182.0221,182.031,2736.0
2017-09-14 10:55:00,204.38,204.49,204.34,204.37,6841.0,181.9865,182.0845,181.9509,181.9776,6841.0
2017-09-14 11:00:00,204.35,204.39,204.27,204.27,1645.0,181.9598,181.9954,181.8886,181.8886,1645.0
2017-09-14 11:05:00,204.34,204.41,204.33,204.38,3901.0,181.9509,182.0132,181.942,181.9865,3901.0
2017-09-14 11:10:00,204.38,204.48,204.34,204.39,1422.0,181.9865,182.0756,181.9509,181.9954,1422.0
2017-09-14 11:15:00,204.43,204.49,204.42,204.45,1278.0,182.031,182.0845,182.0221,182.0489,1278.0
2017-09-14 11:20:00,204.44,204.53,204.44,204.53,800.0,182.04,182.1201,182.04,182.1201,800.0
2017-09-14 11:25:00,204.52,204.53,204.39,204.4,3376.0,182.1112,182.1201,181.9954,182.0043,3376.0
2017-09-14 11:30:00,204.37,204.41,204.31,204.36,6188.0,181.9776,182.0132,181.9242,181.9687,6188.0
2017-09-14 11:35:00,204.39,204.49,204.39,204.4,2900.0,181.9954,182.0845,181.9954,182.0043,2900.0
2017-09-14 11:40:00,204.39,204.42,204.34,204.37,2822.0,181.9954,182.0221,181.9509,181.9776,2822.0
2017-09-14 11:45:00,204.41,204.45,204.35,204.38,9600.0,182.0132,182.0489,181.9598,181.9865,9600.0
2017-09-14 11:50:00,204.44,204.48,204.38,204.39,4562.0,182.04,182.0756,181.9865,181.9954,4562.0
2017-09-14 11:55:00,204.39,204.41,204.33,204.4,3400.0,181.9954,182.0132,181.942,182.0043,3400.0
2017-09-14 12:00:00,204.37,204.48,204.35,204.46,2900.0,181.9776,182.0756,181.9598,182.0578,2900.0
2017-09-14 12:05:00,204.47,204.47,204.31,204.31,5600.0,182.0667,182.0667,181.9242,181.9242,5600.0
2017-09-14 12:10:00,204.27,204.29,204.13,204.21,4394.0,181.8886,181.9064,181.7639,181.8352,4394.0
2017-09-14 12:15:00,204.2,204.3,204.19,204.3,3900.0,181.8263,181.9153,181.8173,181.9153,3900.0
2017-09-14 12:20:00,204.28,204.4,204.28,204.4,5520.0,181.8975,182.0043,181.8975,182.0043,5520.0
2017-09-14 12:25:00,204.44,204.44,204.29,204.37,5800.0,182.04,182.04,181.9064,181.9776,5800.0
2017-09-14 12:30:00,204.39,204.46,204.38,204.41,3625.0,181.9954,182.0578,181.9865,182.0132,3625.0
2017-09-14 12:35:00,204.44,204.47,204.27,204.36,3292.0,182.04,182.0667,181.8886,181.9687,3292.0
2017-09-14 12:40:00,204.35,204.42,204.35,204.35,2263.0,181.9598,182.0221,181.9598,181.9598,2263.0
2017-09-14 12:45:00,204.24,204.39,204.24,204.39,5800.0,181.8619,181.9954,181.8619,181.9954,5800.0
2017-09-14 12:50:00,204.39,204.44,204.34,204.34,1900.0,181.9954,182.04,181.9509,181.9509,1900.0
2017-09-14 12:55:00,204.17,204.26,204.11,204.11,800.0,181.7995,181.8797,181.7461,181.7461,800.0
2017-09-14 13:00:00,204.14,204.36,204.14,204.36,13025.0,181.7728,181.9687,181.7728,181.9687,13025.0
2017-09-14 13:05:00,204.39,204.44,204.36,204.44,2500.0,181.9954,182.04,181.9687,182.04,2500.0
2017-09-14 13:10:00,204.39,204.43,204.3,204.43,4400.0,181.9954,182.031,181.9153,182.031,4400.0
2017-09-14 13:15:00,204.36,204.43,204.32,204.39,11198.0,181.9687,182.031,181.9331,181.9954,11198.0
2017-09-14 13:20:00,204.35,204.41,204.31,204.38,3350.0,181.9598,182.0132,181.9242,181.9865,3350.0
2017-09-14 13:25:00,204.35,204.4,204.3,204.38,6145.0,181.9598,182.0043,181.9153,181.9865,6145.0
2017-09-14 13:30:00,204.38,204.4,204.3,204.3,4000.0,181.9865,182.0043,181.9153,181.9153,4000.0
2017-09-14 13:35:00,204.28,204.34,204.27,204.31,6660.0,181.8975,181.9509,181.8886,181.9242,6660.0
2017-09-14 13:40:00,204.35,204.36,204.27,204.27,1500.0,181.9598,181.9687,181.8886,181.8886,1500.0
2017-09-14 13:45:00,204.31,204.43,204.31,204.42,3250.0,181.9242,182.031,181.9242,182.0221,3250.0
2017-09-14 13:50:00,204.41,204.41,204.39,204.4,1700.0,182.0132,182.0132,181.9954,182.0043,1700.0
2017-09-14 13:55:00,204.39,204.5,204.37,204.43,4825.0,181.9954,182.0934,181.9776,182.031,4825.0
2017-09-14 14:00:00,204.42,204.43,204.36,204.43,4088.0,182.0221,182.031,181.9687,182.031,4088.0
2017-09-14 14:05:00,204.42,204.48,204.4,204.44,2700.0,182.0221,182.0756,182.0043,182.04,2700.0
2017-09-14 14:10:00,204.43,204.43,204.35,204.38,4940.0,182.031,182.031,181.9598,181.9865,4940.0
2017-09-14 14:15:00,204.35,204.45,204.35,204.45,2600.0,181.9598,182.0489,181.9598,182.0489,2600.0
2017-09-14 14:20:00,204.45,204.51,204.44,204.49,1500.0,182.0489,182.1023,182.04,182.0845,1500.0
2017-09-14 14:25:00,204.48,204.48,204.35,204.36,4327.0,182.0756,182.0756,181.9598,181.9687,4327.0
2017-09-14 14:30:00,204.4,204.51,204.4,204.46,3200.0,182.0043,182.1023,182.0043,182.0578,3200.0
2017-09-14 14:35:00,204.38,204.46,204.36,204.36,17590.0,181.9865,182.0578,181.9687,181.9687,17590.0
2017-09-14 14:40:00,204.36,204.45,204.34,204.34,3900.0,181.9687,182.0489,181.9509,181.9509,3900.0
2017-09-14 14:45:00,204.34,204.39,204.34,204.38,2152.0,181.9509,181.9954,181.9509,181.9865,2152.0
2017-09-14 14:50:00,204.36,204.48,204.36,204.42,7963.0,181.9687,182.0756,181.9687,182.0221,7963.0
2017-09-14 14:55:00,204.38,204.4,204.34,204.37,3600.0,181.9865,182.0043,181.9509,181.9776,3600.0
2017-09-14 15:00:00,204.38,204.4,204.36,204.39,6136.0,181.9865,182.0043,181.9687,181.9954,6136.0
2017-09-14 15:05:00,204.39,204.4,204.37,204.38,4078.0,181.9954,182.0043,181.9776,181.9865,4078.0
2017-09-14 15:10:00,204.39,204.43,204.38,204.4,2400.0,181.9954,182.031,181.9865,182.0043,2400.0
2017-09-14 15:15:00,204.36,204.42,204.34,204.42,3146.0,181.9687,182.0221,181.9509,182.0221,3146.0
2017-09-14 15:20:00,204.45,204.45,204.37,204.39,5400.0,182.0489,182.0489,181.9776,181.9954,5400.0
2017-09-14 15:25:00,204.4,204.4,204.33,204.38,6253.0,182.0043,182.0043,181.942,181.9865,6253.0
2017-09-14 15:30:00,204.39,204.46,204.39,204.4,8927.0,181.9954,182.0578,181.9954,182.0043,8927.0
2017-09-14 15:35:00,204.41,204.44,204.36,204.4,7462.0,182.0132,182.04,181.9687,182.0043,7462.0
2017-09-14 15:40:00,204.4,204.43,204.39,204.41,11723.0,182.0043,182.031,181.9954,182.0132,11723.0
2017-09-14 15:45:00,204.41,204.53,204.41,204.51,19584.0,182.0132,182.1201,182.0132,182.1023,19584.0
2017-09-14 15:50:00,204.52,204.54,204.33,204.34,52638.0,182.1112,182.129,181.942,181.9509,52638.0
2017-09-14 15:55:00,204.34,204.4,204.24,204.4,92159.0,181.9509,182.0043,181.8619,182.0043,92159.0
2017-09-15 09:30:00,204.5,204.5,203.31,203.83,231118.0,182.0934,182.0934,181.0338,181.4968,231118.0
2017-09-15 09:35:00,204.08,204.46,203.78,203.78,4561.0,181.7194,182.0578,181.4523,181.4523,4561.0
2017-09-15 09:40:00,203.69,204.27,203.68,204.09,13256.0,181.3721,181.8886,181.3632,181.7283,13256.0
2017-09-15 09:45:00,204.1,204.15,203.74,203.91,7227.0,181.7372,181.7817,181.4167,181.568,7227.0
2017-09-15 09:50:00,203.84,203.85,203.67,203.67,2795.0,181.5057,181.5146,181.3543,181.3543,2795.0
2017-09-15 09:55:00,203.67,204.47,203.55,204.47,8748.0,181.3543,182.0667,181.2475,182.0667,8748.0
2017-09-15 10:00:00,204.48,204.55,204.37,204.38,5885.0,182.0756,182.1379,181.9776,181.9865,5885.0
2017-09-15 10:05:00,204.23,204.23,203.7,203.7,3600.0,181.853,181.853,181.381,181.381,3600.0
2017-09-15 10:10:00,203.67,203.94,203.56,203.91,9090.0,181.3543,181.5947,181.2564,181.568,9090.0
2017-09-15 10:15:00,203.86,203.92,203.63,203.63,5382.0,181.5235,181.5769,181.3187,181.3187,5382.0
2017-09-15 10:20:00,203.58,203.61,203.52,203.52,930.0,181.2742,181.3009,181.2208,181.2208,930.0
2017-09-15 10:25:00,203.55,203.64,203.51,203.55,3560.0,181.2475,181.3276,181.2119,181.2475,3560.0
2017-09-15 10:30:00,203.49,203.6,203.37,203.53,8016.0,181.194,181.292,181.0872,181.2297,8016.0
2017-09-15 10:35:00,203.53,203.54,203.37,203.37,6131.0,181.2297,181.2386,181.0872,181.0872,6131.0
2017-09-15 10:40:00,203.4,203.46,203.28,203.3,5708.0,181.1139,181.1673,181.0071,181.0249,5708.0
2017-09-15 10:45:00,203.3,203.59,203.29,203.56,7840.0,181.0249,181.2831,181.016,181.2564,7840.0
2017-09-15 10:50:00,203.56,203.89,203.56,203.89,6700.0,181.2564,181.5502,181.2564,181.5502,6700.0
2017-09-15 10:55:00,203.83,203.83,203.64,203.65,6011.0,181.4968,181.4968,181.3276,181.3365,6011.0
2017-09-15 11:00:00,203.66,203.89,203.55,203.85,4202.0,181.3454,181.5502,181.2475,181.5146,4202.0
2017-09-15 11:05:00,203.81,203.91,203.76,203.89,4094.0,181.479,181.568,181.4345,181.5502,4094.0
2017-09-15 11:10:00,203.9,204.0,203.83,204.0,4126.0,181.5591,181.6482,181.4968,181.6482,4126.0
2017-09-15 11:15:00,204.0,204.01,203.89,204.0,2630.0,181.6482,181.6571,181.5502,181.6482,2630.0
2017-09-15 11:20:00,204.0,204.2,204.0,204.2,4400.0,181.6482,181.8263,181.6482,181.8263,4400.0
2017-09-15 11:25:00,204.2,204.41,204.19,204.22,4313.0,181.8263,182.0132,181.8173,181.8441,4313.0
2017-09-15 11:30:00,204.28,204.29,203.91,203.94,5300.0,181.8975,181.9064,181.568,181.5947,5300.0
2017-09-15 11:35:00,203.93,203.93,203.64,203.84,6314.0,181.5858,181.5858,181.3276,181.5057,6314.0
2017-09-15 11:40:00,203.86,204.01,203.8,203.97,7307.0,181.5235,181.6571,181.4701,181.6215,7307.0
2017-09-15 11:45:00,203.89,203.93,203.49,203.53,5246.0,181.5502,181.5858,181.194,181.2297,5246.0
2017-09-15 11:50:00,203.54,203.86,203.5,203.84,7022.0,181.2386,181.5235,181.2029,181.5057,7022.0
2017-09-15 11:55:00,203.85,203.88,203.79,203.79,3485.0,181.5146,181.5413,181.4612,181.4612,3485.0
2017-09-15 12:00:00,203.83,203.83,203.61,203.81,7453.0,181.4968,181.4968,181.3009,181.479,7453.0
2017-09-15 12:05:00,203.88,204.11,203.88,204.11,2800.0,181.5413,181.7461,181.5413,181.7461,2800.0
2017-09-15 12:10:00,204.1,204.11,203.94,203.96,7400.0,181.7372,181.7461,181.5947,181.6125,7400.0
2017-09-15 12:15:00,203.96,204.07,203.95,204.0,5765.0,181.6125,181.7105,181.6036,181.6482,5765.0
2017-09-15 12:20:00,204.03,204.1,203.98,204.07,5948.0,181.6749,181.7372,181.6304,181.7105,5948.0
2017-09-15 12:25:00,204.07,204.17,204.06,204.17,2630.0,181.7105,181.7995,181.7016,181.7995,2630.0
2017-09-15 12:30:00,204.14,204.14,203.83,203.98,7387.0,181.7728,181.7728,181.4968,181.6304,7387.0
2017-09-15 12:35:00,203.99,204.2,203.92,204.09,3000.0,181.6393,181.8263,181.5769,181.7283,3000.0
2017-09-15 12:40:00,204.09,204.09,203.96,204.05,5860.0,181.7283,181.7283,181.6125,181.6927,5860.0
2017-09-15 12:45:00,204.07,204.1,204.0,204.01,4400.0,181.7105,181.7372,181.6482,181.6571,4400.0
2017-09-15 12:50:00,203.96,204.07,203.86,203.96,4500.0,181.6125,181.7105,181.5235,181.6125,4500.0
2017-09-15 12:55:00,203.96,203.98,203.77,203.81,7281.0,181.6125,181.6304,181.4434,181.479,7281.0
2017-09-15 13:00:00,203.81,203.93,203.71,203.93,3950.0,181.479,181.5858,181.3899,181.5858,3950.0
2017-09-15 13:05:00,203.92,203.92,203.79,203.84,3801.0,181.5769,181.5769,181.4612,181.5057,3801.0
2017-09-15 13:10:00,203.83,203.91,203.73,203.73,3500.0,181.4968,181.568,181.4077,181.4077,3500.0
2017-09-15 13:15:00,203.73,203.91,203.73,203.84,4649.0,181.4077,181.568,181.4077,181.5057,4649.0
2017-09-15 13:20:00,203.74,203.82,203.7,203.73,3525.0,181.4167,181.4879,181.381,181.4077,3525.0
2017-09-15 13:25:00,203.76,203.81,203.72,203.72,3683.0,181.4345,181.479,181.3988,181.3988,3683.0
2017-09-15 13:30:00,203.72,203.87,203.72,203.85,4724.0,181.3988,181.5324,181.3988,181.5146,4724.0
2017-09-15 13:35:00,203.85,203.85,203.78,203.84,2408.0,181.5146,181.5146,181.4523,181.5057,2408.0
2017-09-15 13:40:00,203.85,203.87,203.81,203.86,3247.0,181.5146,181.5324,181.479,181.5235,3247.0
2017-09-15 13:45:00,203.86,203.89,203.81,203.81,4600.0,181.5235,181.5502,181.479,181.479,4600.0
2017-09-15 13:50:00,203.83,203.85,203.79,203.79,3220.0,181.4968,181.5146,181.4612,181.4612,3220.0
2017-09-15 13:55:00,203.79,203.98,203.77,203.98,6799.0,181.4612,181.6304,181.4434,181.6304,6799.0
2017-09-15 14:00:00,203.95,203.98,203.92,203.95,3861.0,181.6036,181.6304,181.5769,181.6036,3861.0
2017-09-15 14:05:00,203.98,204.02,203.93,203.95,4244.0,181.6304,181.666,181.5858,181.6036,4244.0
2017-09-15 14:10:00,203.95,203.96,203.85,203.92,9191.0,181.6036,181.6125,181.5146,181.5769,9191.0
2017-09-15 14:15:00,203.93,203.93,203.84,203.86,4400.0,181.5858,181.5858,181.5057,181.5235,4400.0
2017-09-15 14:20:00,203.86,203.87,203.8,203.81,3099.0,181.5235,181.5324,181.4701,181.479,3099.0
2017-09-15 14:25:00,203.8,203.84,203.76,203.8,8314.0,181.4701,181.5057,181.4345,181.4701,8314.0
2017-09-15 14:30:00,203.74,203.82,203.71,203.78,4779.0,181.4167,181.4879,181.3899,181.4523,4779.0
2017-09-15 14:35:00,203.82,203.89,203.8,203.84,3700.0,181.4879,181.5502,181.4701,181.5057,3700.0
2017-09-15 14:40:00,203.88,203.9,203.79,203.88,56511.0,181.5413,181.5591,181.4612,181.5413,56511.0
2017-09-15 14:45:00,203.85,203.87,203.76,203.76,3700.0,181.5146,181.5324,181.4345,181.4345,3700.0
2017-09-15 14:50:00,203.75,203.83,203.74,203.79,5530.0,181.4256,181.4968,181.4167,181.4612,5530.0
2017-09-15 14:55:00,203.81,203.89,203.8,203.89,5991.0,181.479,181.5502,181.4701,181.5502,5991.0
2017-09-15 15:00:00,203.87,203.87,203.8,203.83,5523.0,181.5324,181.5324,181.4701,181.4968,5523.0
2017-09-15 15:05:00,203.82,203.82,203.7,203.7,5083.0,181.4879,181.4879,181.381,181.381,5083.0
2017-09-15 15:10:00,203.71,203.74,203.66,203.66,6907.0,181.3899,181.4167,181.3454,181.3454,6907.0
2017-09-15 15:15:00,203.66,203.76,203.58,203.64,8007.0,181.3454,181.4345,181.2742,181.3276,8007.0
2017-09-15 15:20:00,203.67,203.7,203.63,203.69,8085.0,181.3543,181.381,181.3187,181.3721,8085.0
2017-09-15 15:25:00,203.66,203.69,203.63,203.64,5845.0,181.3454,181.3721,181.3187,181.3276,5845.0
2017-09-15 15:30:00,203.65,203.67,203.61,203.66,10541.0,181.3365,181.3543,181.3009,181.3454,10541.0
2017-09-15 15:35:00,203.67,203.75,203.67,203.75,8296.0,181.3543,181.4256,181.3543,181.4256,8296.0
2017-09-15 15:40:00,203.78,203.82,203.69,203.69,16810.0,181.4523,181.4879,181.3721,181.3721,16810.0
2017-09-15 15:45:00,203.71,203.81,203.71,203.81,19113.0,181.3899,181.479,181.3899,181.479,19113.0
2017-09-15 15:50:00,203.81,203.81,203.46,203.47,30108.0,181.479,181.479,181.1673,181.1762,30108.0
2017-09-15 15:55:00,203.47,203.56,203.29,203.43,99069.0,181.1762,181.2564,181.016,181.1406,99069.0
2017-09-18 09:30:00,203.52,203.62,203.24,203.46,7636.0,181.2208,181.3098,180.9714,181.1673,7636.0
2017-09-18 09:35:00,203.44,203.73,203.27,203.63,6700.0,181.1495,181.4077,180.9981,181.3187,6700.0
2017-09-18 09:40:00,203.53,203.62,203.34,203.42,5300.0,181.2297,181.3098,181.0605,181.1317,5300.0
2017-09-18 09:45:00,203.36,203.67,203.34,203.65,2900.0,181.0783,181.3543,181.0605,181.3365,2900.0
2017-09-18 09:50:00,203.42,203.68,203.42,203.68,5812.0,181.1317,181.3632,181.1317,181.3632,5812.0
2017-09-18 09:55:00,203.7,203.93,203.7,203.86,5747.0,181.381,181.5858,181.381,181.5235,5747.0
2017-09-18 10:00:00,203.89,204.18,203.79,204.14,6902.0,181.5502,181.8084,181.4612,181.7728,6902.0
2017-09-18 10:05:00,204.14,204.17,203.82,203.82,2406.0,181.7728,181.7995,181.4879,181.4879,2406.0
2017-09-18 10:10:00,203.67,203.94,203.67,203.93,2897.0,181.3543,181.5947,181.3543,181.5858,2897.0
2017-09-18 10:15:00,203.96,204.06,203.9,204.0,3000.0,181.6125,181.7016,181.5591,181.6482,3000.0
2017-09-18 10:20:00,203.94,204.15,203.92,204.13,18080.0,181.5947,181.7817,181.5769,181.7639,18080.0
2017-09-18 10:25:00,204.17,204.22,203.88,204.06,23921.0,181.7995,181.8441,181.5413,181.7016,23921.0
2017-09-18 10:30:00,204.02,204.17,203.96,204.07,1965.0,181.666,181.7995,181.6125,181.7105,1965.0
2017-09-18 10:35:00,204.11,204.31,204.04,204.31,7016.0,181.7461,181.9242,181.6838,181.9242,7016.0
2017-09-18 10:40:00,204.25,204.39,204.17,204.27,3400.0,181.8708,181.9954,181.7995,181.8886,3400.0
2017-09-18 10:45:00,204.19,204.33,204.16,204.17,3701.0,181.8173,181.942,181.7906,181.7995,3701.0
2017-09-18 10:50:00,204.17,204.23,204.07,204.23,6534.0,181.7995,181.853,181.7105,181.853,6534.0
2017-09-18 10:55:00,204.1,204.32,204.1,204.31,2995.0,181.7372,181.9331,181.7372,181.9242,2995.0
2017-09-18 11:00:00,204.18,204.32,204.13,204.28,15212.0,181.8084,181.9331,181.7639,181.8975,15212.0
2017-09-18 11:05:00,204.26,204.44,204.25,204.35,9371.0,181.8797,182.04,181.8708,181.9598,9371.0
2017-09-18 11:10:00,204.38,204.62,204.38,204.62,4219.0,181.9865,182.2002,181.9865,182.2002,4219.0
2017-09-18 11:15:00,204.58,204.71,204.53,204.65,4764.0,182.1646,182.2804,182.1201,182.2269,4764.0
2017-09-18 11:20:00,204.66,204.89,204.64,204.84,16121.0,182.2358,182.4406,182.218,182.3961,16121.0
2017-09-18 11:25:00,204.79,204.79,204.42,204.51,5435.0,182.3516,182.3516,182.0221,182.1023,5435.0
2017-09-18 11:30:00,204.52,204.69,204.52,204.56,2035.0,182.1112,182.2626,182.1112,182.1468,2035.0
2017-09-18 11:35:00,204.62,204.74,204.57,204.74,1916.0,182.2002,182.3071,182.1557,182.3071,1916.0
2017-09-18 11:40:00,204.83,204.9,204.71,204.86,4843.0,182.3872,182.4496,182.2804,182.4139,4843.0
2017-09-18 11:45:00,204.86,204.95,204.83,204.91,6040.0,182.4139,182.4941,182.3872,182.4585,6040.0
2017-09-18 11:50:00,204.85,204.95,204.71,204.95,21714.0,182.405,182.4941,182.2804,182.4941,21714.0
2017-09-18 11:55:00,204.89,204.93,204.72,204.74,3400.0,182.4406,182.4763,182.2893,182.3071,3400.0
2017-09-18 12:00:00,204.75,204.87,204.74,204.79,2905.0,182.316,182.4228,182.3071,182.3516,2905.0
2017-09-18 12:05:00,204.78,204.78,204.56,204.63,2105.0,182.3427,182.3427,182.1468,182.2091,2105.0
2017-09-18 12:10:00,204.6,204.66,204.58,204.62,2977.0,182.1824,182.2358,182.1646,182.2002,2977.0
2017-09-18 12:15:00,204.59,204.67,204.54,204.67,2941.0,182.1735,182.2448,182.129,182.2448,2941.0
2017-09-18 12:20:00,204.67,204.69,204.62,204.62,4431.0,182.2448,182.2626,182.2002,182.2002,4431.0
2017-09-18 12:25:00,204.59,204.59,204.5,204.59,4905.0,182.1735,182.1735,182.0934,182.1735,4905.0
2017-09-18 12:30:00,204.61,204.65,204.5,204.56,3260.0,182.1913,182.2269,182.0934,182.1468,3260.0
2017-09-18 12:35:00,204.57,204.59,204.47,204.5,2480.0,182.1557,182.1735,182.0667,182.0934,2480.0
2017-09-18 12:40:00,204.52,204.76,204.5,204.76,6806.0,182.1112,182.3249,182.0934,182.3249,6806.0
2017-09-18 12:45:00,204.74,204.74,204.51,204.54,4062.0,182.3071,182.3071,182.1023,182.129,4062.0
2017-09-18 12:50:00,204.53,204.55,204.49,204.54,2047.0,182.1201,182.1379,182.0845,182.129,2047.0
2017-09-18 12:55:00,204.53,204.55,204.42,204.52,1924.0,182.1201,182.1379,182.0221,182.1112,1924.0
2017-09-18 13:00:00,204.53,204.53,204.35,204.36,1163.0,182.1201,182.1201,181.9598,181.9687,1163.0
2017-09-18 13:05:00,204.32,204.32,204.13,204.28,1700.0,181.9331,181.9331,181.7639,181.8975,1700.0
2017-09-18 13:10:00,204.28,204.41,204.22,204.41,2304.0,181.8975,182.0132,181.8441,182.0132,2304.0
2017-09-18 13:15:00,204.39,204.4,204.3,204.3,1350.0,181.9954,182.0043,181.9153,181.9153,1350.0
2017-09-18 13:20:00,204.31,204.33,204.26,204.33,2112.0,181.9242,181.942,181.8797,181.942,2112.0
2017-09-18 13:25:00,204.38,204.38,204.24,204.24,1400.0,181.9865,181.9865,181.8619,181.8619,1400.0
2017-09-18 13:30:00,204.28,204.4,204.28,204.3,2427.0,181.8975,182.0043,181.8975,181.9153,2427.0
2017-09-18 13:35:00,204.39,204.42,204.33,204.39,1000.0,181.9954,182.0221,181.942,181.9954,1000.0
2017-09-18 13:40:00,204.37,204.44,204.29,204.39,6279.0,181.9776,182.04,181.9064,181.9954,6279.0
2017-09-18 13:45:00,204.43,204.45,204.37,204.38,5600.0,182.031,182.0489,181.9776,181.9865,5600.0
2017-09-18 13:50:00,204.38,204.41,204.35,204.37,5794.0,181.9865,182.0132,181.9598,181.9776,5794.0
2017-09-18 13:55:00,204.38,204.58,204.37,204.56,8896.0,181.9865,182.1646,181.9776,182.1468,8896.0
2017-09-18 14:00:00,204.53,204.53,204.22,204.34,7919.0,182.1201,182.1201,181.8441,181.9509,7919.0
2017-09-18 14:05:00,204.36,204.53,204.34,204.34,6165.0,181.9687,182.1201,181.9509,181.9509,6165.0
2017-09-18 14:10:00,204.38,204.43,204.09,204.17,6280.0,181.9865,182.031,181.7283,181.7995,6280.0
2017-09-18 14:15:00,204.13,204.21,203.84,203.91,6739.0,181.7639,181.8352,181.5057,181.568,6739.0
2017-09-18 14:20:00,203.91,203.94,203.8,203.89,5322.0,181.568,181.5947,181.4701,181.5502,5322.0
2017-09-18 14:25:00,203.9,203.95,203.77,203.95,4402.0,181.5591,181.6036,181.4434,181.6036,4402.0
2017-09-18 14:30:00,203.94,204.01,203.9,203.96,3993.0,181.5947,181.6571,181.5591,181.6125,3993.0
2017-09-18 14:35:00,203.98,204.01,203.84,203.9,9268.0,181.6304,181.6571,181.5057,181.5591,9268.0
2017-09-18 14:40:00,203.96,204.0,203.92,203.93,3904.0,181.6125,181.6482,181.5769,181.5858,3904.0
2017-09-18 14:45:00,203.9,203.98,203.9,203.97,2273.0,181.5591,181.6304,181.5591,181.6215,2273.0
2017-09-18 14:50:00,203.99,204.12,203.97,204.12,4974.0,181.6393,181.755,181.6215,181.755,4974.0
2017-09-18 14:55:00,204.07,204.15,204.05,204.08,8285.0,181.7105,181.7817,181.6927,181.7194,8285.0
2017-09-18 15:00:00,204.03,204.05,203.97,203.99,5440.0,181.6749,181.6927,181.6215,181.6393,5440.0
2017-09-18 15:05:00,204.02,204.06,203.97,204.03,27902.0,181.666,181.7016,181.6215,181.6749,27902.0
2017-09-18 15:10:00,204.04,204.13,204.03,204.04,3401.0,181.6838,181.7639,181.6749,181.6838,3401.0
2017-09-18 15:15:00,204.03,204.13,203.99,204.11,6554.0,181.6749,181.7639,181.6393,181.7461,6554.0
2017-09-18 15:20:00,204.11,204.25,204.08,204.25,7125.0,181.7461,181.8708,181.7194,181.8708,7125.0
2017-09-18 15:25:00,204.26,204.27,204.17,204.2,4431.0,181.8797,181.8886,181.7995,181.8263,4431.0
2017-09-18 15:30:00,204.21,204.21,204.0,204.09,9012.0,181.8352,181.8352,181.6482,181.7283,9012.0
2017-09-18 15:35:00,204.09,204.14,204.04,204.14,9142.0,181.7283,181.7728,181.6838,181.7728,9142.0
2017-09-18 15:40:00,204.16,204.21,204.07,204.09,6914.0,181.7906,181.8352,181.7105,181.7283,6914.0
2017-09-18 15:45:00,204.12,204.16,204.04,204.05,11153.0,181.755,181.7906,181.6838,181.6927,11153.0
2017-09-18 15:50:00,204.04,204.1,203.98,203.98,16376.0,181.6838,181.7372,181.6304,181.6304,16376.0
2017-09-18 15:55:00,203.98,204.0,203.89,203.93,36528.0,181.6304,181.6482,181.5502,181.5858,36528.0
2017-09-19 09:30:00,203.92,204.28,203.51,203.51,9900.0,181.5769,181.8975,181.2119,181.2119,9900.0
2017-09-19 09:35:00,203.53,203.74,203.05,203.05,5651.0,181.2297,181.4167,180.8023,180.8023,5651.0
2017-09-19 09:40:00,203.22,203.51,203.06,203.51,5893.0,180.9536,181.2119,180.8112,181.2119,5893.0
2017-09-19 09:45:00,203.66,203.66,203.16,203.16,2579.0,181.3454,181.3454,180.9002,180.9002,2579.0
2017-09-19 09:50:00,203.21,203.38,203.06,203.06,4080.0,180.9447,181.0961,180.8112,180.8112,4080.0
2017-09-19 09:55:00,203.13,203.13,202.77,202.77,2900.0,180.8735,180.8735,180.5529,180.5529,2900.0
2017-09-19 10:00:00,202.65,202.79,202.61,202.75,4179.0,180.4461,180.5707,180.4105,180.5351,4179.0
2017-09-19 10:05:00,202.69,202.69,202.42,202.46,8720.0,180.4817,180.4817,180.2413,180.2769,8720.0
2017-09-19 10:10:00,202.46,202.59,202.44,202.48,3400.0,180.2769,180.3927,180.2591,180.2947,3400.0
2017-09-19 10:15:00,202.52,202.59,202.41,202.49,6474.0,180.3303,180.3927,180.2324,180.3036,6474.0
2017-09-19 10:20:00,202.44,202.44,202.19,202.23,4847.0,180.2591,180.2591,180.0365,180.0721,4847.0
2017-09-19 10:25:00,202.25,202.46,202.19,202.46,5972.0,180.0899,180.2769,180.0365,180.2769,5972.0
2017-09-19 10:30:00,202.48,202.53,202.32,202.41,8767.0,180.2947,180.3392,180.1522,180.2324,8767.0
2017-09-19 10:35:00,202.46,202.46,202.21,202.3,8359.0,180.2769,180.2769,180.0543,180.1344,8359.0
2017-09-19 10:40:00,202.25,202.25,202.08,202.16,4309.0,180.0899,180.0899,179.9385,180.0098,4309.0
2017-09-19 10:45:00,202.17,202.31,202.17,202.27,6313.0,180.0187,180.1433,180.0187,180.1077,6313.0
2017-09-19 10:50:00,202.23,202.32,202.14,202.21,9482.0,180.0721,180.1522,179.992,180.0543,9482.0
2017-09-19 10:55:00,202.19,202.19,201.92,201.96,8770.0,180.0365,180.0365,179.7961,179.8317,8770.0
2017-09-19 11:00:00,201.89,202.12,201.84,202.09,16849.0,179.7694,179.9742,179.7248,179.9474,16849.0
2017-09-19 11:05:00,202.04,202.04,201.86,202.0,6983.0,179.9029,179.9029,179.7426,179.8673,6983.0
2017-09-19 11:10:00,202.08,202.24,202.06,202.09,7910.0,179.9385,180.081,179.9207,179.9474,7910.0
2017-09-19 11:15:00,202.12,202.28,202.06,202.2,32634.0,179.9742,180.1166,179.9207,180.0454,32634.0
2017-09-19 11:20:00,202.2,202.27,202.1,202.1,14544.0,180.0454,180.1077,179.9563,179.9563,14544.0
2017-09-19 11:25:00,202.1,202.24,201.97,202.22,13793.0,179.9563,180.081,179.8406,180.0632,13793.0
2017-09-19 11:30:00,202.22,202.33,201.99,202.08,21648.0,180.0632,180.1611,179.8584,179.9385,21648.0
2017-09-19 11:35:00,202.08,202.13,201.98,201.99,13566.0,179.9385,179.9831,179.8495,179.8584,13566.0
2017-09-19 11:40:00,201.97,202.08,201.95,202.05,5004.0,179.8406,179.9385,179.8228,179.9118,5004.0
2017-09-19 11:45:00,202.06,202.06,201.99,202.0,1550.0,179.9207,179.9207,179.8584,179.8673,1550.0
2017-09-19 11:50:00,202.04,202.09,202.02,202.04,4802.0,179.9029,179.9474,179.8851,179.9029,4802.0
2017-09-19 11:55:00,201.98,202.03,201.97,202.0,9341.0,179.8495,179.894,179.8406,179.8673,9341.0
2017-09-19 12:00:00,201.98,202.03,201.95,202.0,11870.0,179.8495,179.894,179.8228,179.8673,11870.0
2017-09-19 12:05:00,202.01,202.03,201.98,202.0,30156.0,179.8762,179.894,179.8495,179.8673,30156.0
2017-09-19 12:10:00,201.98,202.01,201.96,201.97,5463.0,179.8495,179.8762,179.8317,179.8406,5463.0
2017-09-19 12:15:00,201.99,202.01,201.97,201.99,2999.0,179.8584,179.8762,179.8406,179.8584,2999.0
2017-09-19 12:20:00,202.0,202.0,201.94,201.94,3693.0,179.8673,179.8673,179.8139,179.8139,3693.0
2017-09-19 12:25:00,201.94,202.0,201.8,201.83,6339.0,179.8139,179.8673,179.6892,179.7159,6339.0
2017-09-19 12:30:00,201.79,201.86,201.79,201.86,4008.0,179.6803,179.7426,179.6803,179.7426,4008.0
2017-09-19 12:35:00,201.85,202.13,201.82,202.13,11567.0,179.7337,179.9831,179.707,179.9831,11567.0
2017-09-19 12:40:00,202.08,202.1,202.0,202.02,1700.0,179.9385,179.9563,179.8673,179.8851,1700.0
2017-09-19 12:45:00,202.0,202.02,201.99,202.0,14600.0,179.8673,179.8851,179.8584,179.8673,14600.0
2017-09-19 12:50:00,202.0,202.03,201.97,202.02,2644.0,179.8673,179.894,179.8406,179.8851,2644.0
2017-09-19 12:55:00,201.98,202.11,201.98,202.03,5726.0,179.8495,179.9652,179.8495,179.894,5726.0
2017-09-19 13:00:00,202.01,202.1,202.01,202.1,600.0,179.8762,179.9563,179.8762,179.9563,600.0
2017-09-19 13:05:00,202.03,202.2,202.0,202.15,7945.0,179.894,180.0454,179.8673,180.0009,7945.0
2017-09-19 13:10:00,202.15,202.18,202.12,202.12,900.0,180.0009,180.0276,179.9742,179.9742,900.0
2017-09-19 13:15:00,202.12,202.12,202.03,202.08,1000.0,179.9742,179.9742,179.894,179.9385,1000.0
2017-09-19 13:20:00,202.04,202.29,202.04,202.26,14709.0,179.9029,180.1255,179.9029,180.0988,14709.0
2017-09-19 13:25:00,202.29,202.37,202.0,202.0,19873.0,180.1255,180.1968,179.8673,179.8673,19873.0
2017-09-19 13:30:00,201.99,202.02,201.89,202.02,6588.0,179.8584,179.8851,179.7694,179.8851,6588.0
2017-09-19 13:35:00,202.01,202.16,202.01,202.13,9084.0,179.8762,180.0098,179.8762,179.9831,9084.0
2017-09-19 13:40:00,202.15,202.21,202.12,202.13,9999.0,180.0009,180.0543,179.9742,179.9831,9999.0
2017-09-19 13:45:00,202.14,202.2,202.12,202.16,6220.0,179.992,180.0454,179.9742,180.0098,6220.0
2017-09-19 13:50:00,202.2,202.23,202.15,202.15,2200.0,180.0454,180.0721,180.0009,180.0009,2200.0
2017-09-19 13:55:00,202.18,202.43,202.15,202.4,5157.0,180.0276,180.2502,180.0009,180.2235,5157.0
2017-09-19 14:00:00,202.4,202.57,202.37,202.5,5198.0,180.2235,180.3748,180.1968,180.3125,5198.0
2017-09-19 14:05:00,202.51,202.51,202.38,202.38,1600.0,180.3214,180.3214,180.2057,180.2057,1600.0
2017-09-19 14:10:00,202.34,202.37,202.22,202.27,2010.0,180.17,180.1968,180.0632,180.1077,2010.0
2017-09-19 14:15:00,202.26,202.38,202.24,202.38,4651.0,180.0988,180.2057,180.081,180.2057,4651.0
2017-09-19 14:20:00,202.39,202.44,202.33,202.35,4540.0,180.2146,180.2591,180.1611,180.179,4540.0
2017-09-19 14:25:00,202.4,202.4,202.26,202.3,7923.0,180.2235,180.2235,180.0988,180.1344,7923.0
2017-09-19 14:30:00,202.28,202.37,202.27,202.34,2729.0,180.1166,180.1968,180.1077,180.17,2729.0
2017-09-19 14:35:00,202.33,202.38,202.26,202.34,1460.0,180.1611,180.2057,180.0988,180.17,1460.0
2017-09-19 14:40:00,202.29,202.37,202.28,202.36,2479.0,180.1255,180.1968,180.1166,180.1879,2479.0
2017-09-19 14:45:00,202.35,202.37,202.28,202.31,752.0,180.179,180.1968,180.1166,180.1433,752.0
2017-09-19 14:50:00,202.33,202.33,202.25,202.25,1216.0,180.1611,180.1611,180.0899,180.0899,1216.0
2017-09-19 14:55:00,202.26,202.39,202.23,202.34,4144.0,180.0988,180.2146,180.0721,180.17,4144.0
2017-09-19 15:00:00,202.34,202.49,202.32,202.45,8850.0,180.17,180.3036,180.1522,180.268,8850.0
2017-09-19 15:05:00,202.39,202.43,202.32,202.33,3981.0,180.2146,180.2502,180.1522,180.1611,3981.0
2017-09-19 15:10:00,202.31,202.34,202.28,202.33,5819.0,180.1433,180.17,180.1166,180.1611,5819.0
2017-09-19 15:15:00,202.31,202.42,202.31,202.42,5697.0,180.1433,180.2413,180.1433,180.2413,5697.0
2017-09-19 15:20:00,202.45,202.52,202.43,202.52,4146.0,180.268,180.3303,180.2502,180.3303,4146.0
2017-09-19 15:25:00,202.5,202.59,202.46,202.55,6919.0,180.3125,180.3927,180.2769,180.357,6919.0
2017-09-19 15:30:00,202.53,202.54,202.33,202.34,6374.0,180.3392,180.3481,180.1611,180.17,6374.0
2017-09-19 15:35:00,202.27,202.46,202.27,202.45,7243.0,180.1077,180.2769,180.1077,180.268,7243.0
2017-09-19 15:40:00,202.44,202.44,202.31,202.31,13435.0,180.2591,180.2591,180.1433,180.1433,13435.0
2017-09-19 15:45:00,202.33,202.33,202.13,202.2,26646.0,180.1611,180.1611,179.9831,180.0454,26646.0
2017-09-19 15:50:00,202.2,202.32,202.03,202.03,26873.0,180.0454,180.1522,179.894,179.894,26873.0
2017-09-19 15:55:00,202.04,202.31,202.04,202.27,46507.0,179.9029,180.1433,179.9029,180.1077,46507.0
2017-09-20 09:30:00,202.08,202.32,201.29,201.87,18388.0,179.9385,180.1522,179.2351,179.7515,18388.0
2017-09-20 09:35:00,201.74,202.18,201.5,202.18,2010.0,179.6358,180.0276,179.4221,180.0276,2010.0
2017-09-20 09:40:00,201.94,202.03,201.57,201.97,20206.0,179.8139,179.894,179.4844,179.8406,20206.0
2017-09-20 09:45:00,201.78,202.37,201.78,202.25,5099.0,179.6714,180.1968,179.6714,180.0899,5099.0
2017-09-20 09:50:00,202.19,202.19,201.99,201.99,3650.0,180.0365,180.0365,179.8584,179.8584,3650.0
2017-09-20 09:55:00,201.99,202.43,201.99,202.43,3164.0,179.8584,180.2502,179.8584,180.2502,3164.0
2017-09-20 10:00:00,202.51,202.95,202.29,202.65,10968.0,180.3214,180.7132,180.1255,180.4461,10968.0
2017-09-20 10:05:00,202.56,202.64,202.5,202.64,2000.0,180.3659,180.4372,180.3125,180.4372,2000.0
2017-09-20 10:10:00,202.61,202.68,202.56,202.67,3000.0,180.4105,180.4728,180.3659,180.4639,3000.0
2017-09-20 10:15:00,202.59,202.64,202.4,202.4,4725.0,180.3927,180.4372,180.2235,180.2235,4725.0
2017-09-20 10:20:00,202.48,202.72,202.3,202.51,13446.0,180.2947,180.5084,180.1344,180.3214,13446.0
2017-09-20 10:25:00,202.48,202.85,202.47,202.85,3356.0,180.2947,180.6242,180.2858,180.6242,3356.0
2017-09-20 10:30:00,202.79,202.79,202.59,202.59,3000.0,180.5707,180.5707,180.3927,180.3927,3000.0
2017-09-20 10:35:00,202.51,202.56,202.36,202.37,5155.0,180.3214,180.3659,180.1879,180.1968,5155.0
2017-09-20 10:40:00,202.39,202.6,202.31,202.48,26745.0,180.2146,180.4016,180.1433,180.2947,26745.0
2017-09-20 10:45:00,202.43,202.48,202.25,202.3,3791.0,180.2502,180.2947,180.0899,180.1344,3791.0
2017-09-20 10:50:00,202.34,202.4,202.23,202.3,12346.0,180.17,180.2235,180.0721,180.1344,12346.0
2017-09-20 10:55:00,202.3,202.34,201.92,202.06,6245.0,180.1344,180.17,179.7961,179.9207,6245.0
2017-09-20 11:00:00,202.06,202.15,202.0,202.04,9010.0,179.9207,180.0009,179.8673,179.9029,9010.0
2017-09-20 11:05:00,202.03,202.04,201.86,201.86,1884.0,179.894,179.9029,179.7426,179.7426,1884.0
2017-09-20 11:10:00,201.86,201.86,201.52,201.63,3651.0,179.7426,179.7426,179.4399,179.5378,3651.0
2017-09-20 11:15:00,201.71,201.77,201.61,201.7,3800.0,179.6091,179.6625,179.52,179.6002,3800.0
2017-09-20 11:20:00,201.75,201.84,201.57,201.84,5793.0,179.6447,179.7248,179.4844,179.7248,5793.0
2017-09-20 11:25:00,201.77,201.9,201.7,201.81,4184.0,179.6625,179.7783,179.6002,179.6981,4184.0
2017-09-20 11:30:00,201.87,202.16,201.87,202.09,11324.0,179.7515,180.0098,179.7515,179.9474,11324.0
2017-09-20 11:35:00,202.12,202.12,202.0,202.08,2400.0,179.9742,179.9742,179.8673,179.9385,2400.0
2017-09-20 11:40:00,202.07,202.12,202.01,202.05,2603.0,179.9296,179.9742,179.8762,179.9118,2603.0
2017-09-20 11:45:00,201.98,202.01,201.91,201.96,3669.0,179.8495,179.8762,179.7872,179.8317,3669.0
2017-09-20 11:50:00,202.02,202.06,201.92,201.92,3900.0,179.8851,179.9207,179.7961,179.7961,3900.0
2017-09-20 11:55:00,201.92,201.92,201.75,201.8,1547.0,179.7961,179.7961,179.6447,179.6892,1547.0
2017-09-20 12:00:00,201.79,201.86,201.71,201.79,4854.0,179.6803,179.7426,179.6091,179.6803,4854.0
2017-09-20 12:05:00,201.79,201.95,201.79,201.89,2966.0,179.6803,179.8228,179.6803,179.7694,2966.0
2017-09-20 12:10:00,201.91,201.92,201.87,201.92,1750.0,179.7872,179.7961,179.7515,179.7961,1750.0
2017-09-20 12:15:00,201.97,201.98,201.87,201.87,3099.0,179.8406,179.8495,179.7515,179.7515,3099.0
2017-09-20 12:20:00,201.87,201.9,201.87,201.87,830.0,179.7515,179.7783,179.7515,179.7515,830.0
2017-09-20 12:25:00,201.88,202.06,201.87,202.0,4441.0,179.7604,179.9207,179.7515,179.8673,4441.0
2017-09-20 12:30:00,201.99,202.02,201.94,201.98,2171.0,179.8584,179.8851,179.8139,179.8495,2171.0
2017-09-20 12:35:00,201.96,201.98,201.96,201.98,200.0,179.8317,179.8495,179.8317,179.8495,200.0
2017-09-20 12:40:00,202.02,202.02,201.99,202.0,700.0,179.8851,179.8851,179.8584,179.8673,700.0
2017-09-20 12:45:00,202.01,202.04,201.96,201.98,3450.0,179.8762,179.9029,179.8317,179.8495,3450.0
2017-09-20 12:50:00,201.99,201.99,201.84,201.87,3000.0,179.8584,179.8584,179.7248,179.7515,3000.0
2017-09-20 12:55:00,201.84,201.87,201.76,201.84,2836.0,179.7248,179.7515,179.6536,179.7248,2836.0
2017-09-20 13:00:00,201.86,201.92,201.82,201.86,2500.0,179.7426,179.7961,179.707,179.7426,2500.0
2017-09-20 13:05:00,201.86,201.91,201.85,201.89,2600.0,179.7426,179.7872,179.7337,179.7694,2600.0
2017-09-20 13:10:00,201.89,201.89,201.78,201.81,2700.0,179.7694,179.7694,179.6714,179.6981,2700.0
2017-09-20 13:15:00,201.85,201.85,201.69,201.72,2939.0,179.7337,179.7337,179.5913,179.618,2939.0
2017-09-20 13:20:00,201.75,201.75,201.66,201.66,1600.0,179.6447,179.6447,179.5646,179.5646,1600.0
2017-09-20 13:25:00,201.65,201.69,201.59,201.68,2288.0,179.5556,179.5913,179.5022,179.5824,2288.0
2017-09-20 13:30:00,201.73,201.8,201.69,201.79,2823.0,179.6269,179.6892,179.5913,179.6803,2823.0
2017-09-20 13:35:00,201.74,201.8,201.7,201.75,2355.0,179.6358,179.6892,179.6002,179.6447,2355.0
2017-09-20 13:40:00,201.73,201.73,201.61,201.62,2821.0,179.6269,179.6269,179.52,179.5289,2821.0
2017-09-20 13:45:00,201.65,201.65,201.51,201.52,1760.0,179.5556,179.5556,179.431,179.4399,1760.0
2017-09-20 13:50:00,201.58,201.68,201.53,201.64,2922.0,179.4933,179.5824,179.4488,179.5467,2922.0
2017-09-20 13:55:00,201.61,201.71,201.59,201.71,4372.0,179.52,179.6091,179.5022,179.6091,4372.0
2017-09-20 14:00:00,201.68,201.71,201.23,201.33,12392.0,179.5824,179.6091,179.1817,179.2707,12392.0
2017-09-20 14:05:00,201.28,201.28,200.91,200.99,9031.0,179.2262,179.2262,178.8967,178.968,9031.0
2017-09-20 14:10:00,200.97,201.09,200.82,201.0,9485.0,178.9502,179.057,178.8166,178.9769,9485.0
2017-09-20 14:15:00,201.08,201.08,200.66,200.67,5838.0,179.0481,179.0481,178.6741,178.683,5838.0
2017-09-20 14:20:00,200.69,200.69,200.26,200.32,6363.0,178.7008,178.7008,178.3179,178.3714,6363.0
2017-09-20 14:25:00,200.4,200.97,200.4,200.95,12300.0,178.4426,178.9502,178.4426,178.9323,12300.0
2017-09-20 14:30:00,200.89,200.94,200.62,200.75,12349.0,178.8789,178.9234,178.6385,178.7543,12349.0
2017-09-20 14:35:00,200.74,200.74,200.29,200.65,4257.0,178.7454,178.7454,178.3447,178.6652,4257.0
2017-09-20 14:40:00,200.71,200.71,200.49,200.58,6900.0,178.7186,178.7186,178.5227,178.6029,6900.0
2017-09-20 14:45:00,200.64,200.87,200.6,200.86,3650.0,178.6563,178.8611,178.6207,178.8522,3650.0
2017-09-20 14:50:00,200.84,201.11,200.81,201.11,8830.0,178.8344,179.0748,178.8077,179.0748,8830.0
2017-09-20 14:55:00,201.1,201.66,201.1,201.6,26615.0,179.0659,179.5646,179.0659,179.5111,26615.0
2017-09-20 15:00:00,201.65,201.65,201.37,201.39,12276.0,179.5556,179.5556,179.3063,179.3241,12276.0
2017-09-20 15:05:00,201.4,201.4,201.27,201.27,5531.0,179.333,179.333,179.2173,179.2173,5531.0
2017-09-20 15:10:00,201.31,201.37,201.27,201.35,3715.0,179.2529,179.3063,179.2173,179.2885,3715.0
2017-09-20 15:15:00,201.36,201.51,201.36,201.51,5149.0,179.2974,179.431,179.2974,179.431,5149.0
2017-09-20 15:20:00,201.51,201.57,201.48,201.48,7031.0,179.431,179.4844,179.4043,179.4043,7031.0
2017-09-20 15:25:00,201.52,201.57,201.46,201.49,7270.0,179.4399,179.4844,179.3865,179.4132,7270.0
2017-09-20 15:30:00,201.51,201.72,201.5,201.72,19430.0,179.431,179.618,179.4221,179.618,19430.0
2017-09-20 15:35:00,201.75,201.76,201.43,201.5,6392.0,179.6447,179.6536,179.3598,179.4221,6392.0
2017-09-20 15:40:00,201.48,201.52,201.41,201.46,6820.0,179.4043,179.4399,179.3419,179.3865,6820.0
2017-09-20 15:45:00,201.5,201.67,201.5,201.63,10893.0,179.4221,179.5735,179.4221,179.5378,10893.0
2017-09-20 15:50:00,201.66,201.75,201.6,201.72,13788.0,179.5646,179.6447,179.5111,179.618,13788.0
2017-09-20 15:55:00,201.73,201.82,201.64,201.75,27986.0,179.6269,179.707,179.5467,179.6447,27986.0
2017-09-21 09:30:00,201.71,202.1,201.13,201.14,9043.0,179.6091,179.9563,179.0926,179.1015,9043.0
2017-09-21 09:35:00,201.34,201.34,200.85,200.85,1850.0,179.2796,179.2796,178.8433,178.8433,1850.0
2017-09-21 09:40:00,200.86,201.14,200.85,201.07,2836.0,178.8522,179.1015,178.8433,179.0392,2836.0
2017-09-21 09:45:00,201.16,201.3,200.85,201.09,14743.0,179.1193,179.244,178.8433,179.057,14743.0
2017-09-21 09:50:00,201.05,201.15,201.01,201.05,2201.0,179.0214,179.1104,178.9858,179.0214,2201.0
2017-09-21 09:55:00,201.09,201.62,201.02,201.52,4271.0,179.057,179.5289,178.9947,179.4399,4271.0
2017-09-21 10:00:00,201.19,201.52,201.18,201.29,3900.0,179.146,179.4399,179.1371,179.2351,3900.0
2017-09-21 10:05:00,201.28,201.29,201.07,201.07,2070.0,179.2262,179.2351,179.0392,179.0392,2070.0
2017-09-21 10:10:00,201.11,201.44,201.09,201.44,8786.0,179.0748,179.3687,179.057,179.3687,8786.0
2017-09-21 10:15:00,201.54,201.68,201.5,201.67,1450.0,179.4577,179.5824,179.4221,179.5735,1450.0
2017-09-21 10:20:00,201.67,201.68,201.34,201.34,6902.0,179.5735,179.5824,179.2796,179.2796,6902.0
2017-09-21 10:25:00,201.27,201.29,201.09,201.1,1500.0,179.2173,179.2351,179.057,179.0659,1500.0
2017-09-21 10:30:00,201.11,201.17,201.02,201.1,4170.0,179.0748,179.1282,178.9947,179.0659,4170.0
2017-09-21 10:35:00,201.1,201.2,201.06,201.13,3212.0,179.0659,179.155,179.0303,179.0926,3212.0
2017-09-21 10:40:00,201.13,201.19,201.13,201.15,1121.0,179.0926,179.146,179.0926,179.1104,1121.0
2017-09-21 10:45:00,201.09,201.11,200.94,201.04,2882.0,179.057,179.0748,178.9234,179.0125,2882.0
2017-09-21 10:50:00,200.95,201.13,200.95,201.13,1901.0,178.9323,179.0926,178.9323,179.0926,1901.0
2017-09-21 10:55:00,201.02,201.1,200.96,200.96,2690.0,178.9947,179.0659,178.9413,178.9413,2690.0
2017-09-21 11:00:00,201.04,201.32,200.98,201.28,3056.0,179.0125,179.2618,178.9591,179.2262,3056.0
2017-09-21 11:05:00,201.31,201.52,201.29,201.47,17948.0,179.2529,179.4399,179.2351,179.3954,17948.0
2017-09-21 11:10:00,201.42,201.49,201.27,201.49,3024.0,179.3508,179.4132,179.2173,179.4132,3024.0
2017-09-21 11:15:00,201.42,201.52,201.37,201.48,2208.0,179.3508,179.4399,179.3063,179.4043,2208.0
2017-09-21 11:20:00,201.54,201.54,201.38,201.38,1685.0,179.4577,179.4577,179.3152,179.3152,1685.0
2017-09-21 11:25:00,201.37,201.43,201.29,201.43,8145.0,179.3063,179.3598,179.2351,179.3598,8145.0
2017-09-21 11:30:00,201.35,201.4,201.28,201.38,700.0,179.2885,179.333,179.2262,179.3152,700.0
2017-09-21 11:35:00,201.4,201.45,201.22,201.24,11259.0,179.333,179.3776,179.1728,179.1906,11259.0
2017-09-21 11:40:00,201.39,201.39,201.08,201.08,2300.0,179.3241,179.3241,179.0481,179.0481,2300.0
2017-09-21 11:45:00,201.12,201.12,200.8,200.8,2407.0,179.0837,179.0837,178.7988,178.7988,2407.0
2017-09-21 11:50:00,200.86,201.09,200.8,201.09,5504.0,178.8522,179.057,178.7988,179.057,5504.0
2017-09-21 11:55:00,201.1,201.38,200.87,200.87,10429.0,179.0659,179.3152,178.8611,178.8611,10429.0
2017-09-21 12:00:00,200.89,201.09,200.88,200.88,15316.0,178.8789,179.057,178.87,178.87,15316.0
2017-09-21 12:05:00,200.92,200.97,200.91,200.96,1351.0,178.9056,178.9502,178.8967,178.9413,1351.0
2017-09-21 12:10:00,200.96,200.99,200.87,200.94,3800.0,178.9413,178.968,178.8611,178.9234,3800.0
2017-09-21 12:15:00,200.87,200.92,200.82,200.85,1809.0,178.8611,178.9056,178.8166,178.8433,1809.0
2017-09-21 12:20:00,200.82,200.98,200.8,200.96,3880.0,178.8166,178.9591,178.7988,178.9413,3880.0
2017-09-21 12:25:00,200.94,201.12,200.94,201.08,2500.0,178.9234,179.0837,178.9234,179.0481,2500.0
2017-09-21 12:30:00,201.12,201.15,201.04,201.04,1284.0,179.0837,179.1104,179.0125,179.0125,1284.0
2017-09-21 12:35:00,201.01,201.06,201.01,201.05,823.0,178.9858,179.0303,178.9858,179.0214,823.0
2017-09-21 12:40:00,200.99,201.01,200.95,200.95,1204.0,178.968,178.9858,178.9323,178.9323,1204.0
2017-09-21 12:45:00,201.01,201.18,201.0,201.16,2402.0,178.9858,179.1371,178.9769,179.1193,2402.0
2017-09-21 12:50:00,201.15,201.15,201.09,201.09,1138.0,179.1104,179.1104,179.057,179.057,1138.0
2017-09-21 12:55:00,201.13,201.13,200.99,201.03,2002.0,179.0926,179.0926,178.968,179.0036,2002.0
2017-09-21 13:00:00,201.05,201.05,201.03,201.04,650.0,179.0214,179.0214,179.0036,179.0125,650.0
2017-09-21 13:05:00,201.02,201.3,201.02,201.3,2432.0,178.9947,179.244,178.9947,179.244,2432.0
2017-09-21 13:10:00,201.26,201.32,201.25,201.29,1200.0,179.2084,179.2618,179.1995,179.2351,1200.0
2017-09-21 13:15:00,201.26,201.33,201.26,201.29,2037.0,179.2084,179.2707,179.2084,179.2351,2037.0
2017-09-21 13:20:00,201.28,201.3,201.28,201.28,600.0,179.2262,179.244,179.2262,179.2262,600.0
2017-09-21 13:25:00,201.27,201.32,201.26,201.26,1212.0,179.2173,179.2618,179.2084,179.2084,1212.0
2017-09-21 13:30:00,201.27,201.32,201.23,201.26,1247.0,179.2173,179.2618,179.1817,179.2084,1247.0
2017-09-21 13:35:00,201.23,201.29,201.23,201.26,2258.0,179.1817,179.2351,179.1817,179.2084,2258.0
2017-09-21 13:40:00,201.25,201.28,201.22,201.22,2479.0,179.1995,179.2262,179.1728,179.1728,2479.0
2017-09-21 13:45:00,201.23,201.23,201.14,201.14,2200.0,179.1817,179.1817,179.1015,179.1015,2200.0
2017-09-21 13:50:00,201.21,201.21,201.02,201.02,3307.0,179.1639,179.1639,178.9947,178.9947,3307.0
2017-09-21 13:55:00,201.05,201.08,200.92,200.92,3346.0,179.0214,179.0481,178.9056,178.9056,3346.0
2017-09-21 14:00:00,200.89,200.94,200.85,200.9,2126.0,178.8789,178.9234,178.8433,178.8878,2126.0
2017-09-21 14:05:00,200.86,200.89,200.82,200.82,739.0,178.8522,178.8789,178.8166,178.8166,739.0
2017-09-21 14:10:00,200.83,200.88,200.76,200.8,3386.0,178.8255,178.87,178.7632,178.7988,3386.0
2017-09-21 14:15:00,200.79,200.83,200.76,200.78,4037.0,178.7899,178.8255,178.7632,178.781,4037.0
2017-09-21 14:20:00,200.76,200.87,200.74,200.87,2000.0,178.7632,178.8611,178.7454,178.8611,2000.0
2017-09-21 14:25:00,200.85,200.86,200.78,200.78,1595.0,178.8433,178.8522,178.781,178.781,1595.0
2017-09-21 14:30:00,200.82,200.84,200.76,200.78,4486.0,178.8166,178.8344,178.7632,178.781,4486.0
2017-09-21 14:35:00,200.85,200.89,200.8,200.85,4372.0,178.8433,178.8789,178.7988,178.8433,4372.0
2017-09-21 14:40:00,200.85,200.95,200.78,200.95,2760.0,178.8433,178.9323,178.781,178.9323,2760.0
2017-09-21 14:45:00,200.88,200.95,200.88,200.92,2101.0,178.87,178.9323,178.87,178.9056,2101.0
2017-09-21 14:50:00,200.9,200.97,200.89,200.95,1641.0,178.8878,178.9502,178.8789,178.9323,1641.0
2017-09-21 14:55:00,200.91,200.98,200.91,200.96,2630.0,178.8967,178.9591,178.8967,178.9413,2630.0
2017-09-21 15:00:00,200.95,201.05,200.94,201.05,3442.0,178.9323,179.0214,178.9234,179.0214,3442.0
2017-09-21 15:05:00,201.07,201.14,201.07,201.08,2500.0,179.0392,179.1015,179.0392,179.0481,2500.0
2017-09-21 15:10:00,201.09,201.1,201.05,201.07,5190.0,179.057,179.0659,179.0214,179.0392,5190.0
2017-09-21 15:15:00,201.08,201.15,201.06,201.1,4573.0,179.0481,179.1104,179.0303,179.0659,4573.0
2017-09-21 15:20:00,201.1,201.1,201.01,201.03,4576.0,179.0659,179.0659,178.9858,179.0036,4576.0
2017-09-21 15:25:00,201.03,201.04,200.96,200.98,3818.0,179.0036,179.0125,178.9413,178.9591,3818.0
2017-09-21 15:30:00,200.96,200.98,200.93,200.93,3458.0,178.9413,178.9591,178.9145,178.9145,3458.0
2017-09-21 15:35:00,200.94,201.03,200.93,200.93,4453.0,178.9234,179.0036,178.9145,178.9145,4453.0
2017-09-21 15:40:00,200.94,200.97,200.86,200.87,6507.0,178.9234,178.9502,178.8522,178.8611,6507.0
2017-09-21 15:45:00,200.88,200.98,200.86,200.98,12037.0,178.87,178.9591,178.8522,178.9591,12037.0
2017-09-21 15:50:00,200.97,200.97,200.9,200.94,12846.0,178.9502,178.9502,178.8878,178.9234,12846.0
2017-09-21 15:55:00,200.96,201.13,200.93,201.04,55445.0,178.9413,179.0926,178.9145,179.0125,55445.0
2017-09-22 09:30:00,201.4,201.98,201.15,201.86,10791.0,179.333,179.8495,179.1104,179.7426,10791.0
2017-09-22 09:35:00,201.66,201.66,200.8,200.97,5834.0,179.5646,179.5646,178.7988,178.9502,5834.0
2017-09-22 09:40:00,201.27,201.71,201.23,201.59,1500.0,179.2173,179.6091,179.1817,179.5022,1500.0
2017-09-22 09:45:00,201.57,201.76,201.52,201.75,1495.0,179.4844,179.6536,179.4399,179.6447,1495.0
2017-09-22 09:50:00,201.65,201.65,201.31,201.31,4300.0,179.5556,179.5556,179.2529,179.2529,4300.0
2017-09-22 09:55:00,201.2,201.34,200.97,200.98,8205.0,179.155,179.2796,178.9502,178.9591,8205.0
2017-09-22 10:00:00,201.06,201.57,201.05,201.57,2200.0,179.0303,179.4844,179.0214,179.4844,2200.0
2017-09-22 10:05:00,201.7,201.9,201.59,201.7,10759.0,179.6002,179.7783,179.5022,179.6002,10759.0
2017-09-22 10:10:00,201.7,201.79,201.69,201.79,3900.0,179.6002,179.6803,179.5913,179.6803,3900.0
2017-09-22 10:15:00,201.84,201.84,201.47,201.47,4400.0,179.7248,179.7248,179.3954,179.3954,4400.0
2017-09-22 10:20:00,201.49,201.69,201.45,201.5,5353.0,179.4132,179.5913,179.3776,179.4221,5353.0
2017-09-22 10:25:00,201.44,201.47,201.28,201.28,3050.0,179.3687,179.3954,179.2262,179.2262,3050.0
2017-09-22 10:30:00,201.27,201.65,201.27,201.53,6891.0,179.2173,179.5556,179.2173,179.4488,6891.0
2017-09-22 10:35:00,201.51,201.64,201.46,201.57,1902.0,179.431,179.5467,179.3865,179.4844,1902.0
2017-09-22 10:40:00,201.57,201.7,201.15,201.17,5600.0,179.4844,179.6002,179.1104,179.1282,5600.0
2017-09-22 10:45:00,201.19,201.25,200.91,200.91,4100.0,179.146,179.1995,178.8967,178.8967,4100.0
2017-09-22 10:50:00,200.91,201.03,200.77,200.77,3145.0,178.8967,179.0036,178.7721,178.7721,3145.0
2017-09-22 10:55:00,200.87,200.98,200.77,200.98,4605.0,178.8611,178.9591,178.7721,178.9591,4605.0
2017-09-22 11:00:00,201.02,201.02,200.75,200.75,9061.0,178.9947,178.9947,178.7543,178.7543,9061.0
2017-09-22 11:05:00,200.86,200.86,200.68,200.75,9102.0,178.8522,178.8522,178.6919,178.7543,9102.0
2017-09-22 11:10:00,200.75,201.04,200.71,201.04,7166.0,178.7543,179.0125,178.7186,179.0125,7166.0
2017-09-22 11:15:00,200.96,201.1,200.96,201.01,3250.0,178.9413,179.0659,178.9413,178.9858,3250.0
2017-09-22 11:20:00,201.05,201.23,201.03,201.09,3951.0,179.0214,179.1817,179.0036,179.057,3951.0
2017-09-22 11:25:00,201.05,201.1,200.9,200.95,3400.0,179.0214,179.0659,178.8878,178.9323,3400.0
2017-09-22 11:30:00,200.98,200.98,200.89,200.89,1313.0,178.9591,178.9591,178.8789,178.8789,1313.0
2017-09-22 11:35:00,200.89,201.0,200.87,201.0,10442.0,178.8789,178.9769,178.8611,178.9769,10442.0
2017-09-22 11:40:00,201.05,201.15,200.95,201.12,2729.0,179.0214,179.1104,178.9323,179.0837,2729.0
2017-09-22 11:45:00,201.07,201.19,201.07,201.15,2100.0,179.0392,179.146,179.0392,179.1104,2100.0
2017-09-22 11:50:00,201.17,201.26,201.12,201.23,3529.0,179.1282,179.2084,179.0837,179.1817,3529.0
2017-09-22 11:55:00,201.17,201.28,201.17,201.26,2000.0,179.1282,179.2262,179.1282,179.2084,2000.0
2017-09-22 12:00:00,201.32,201.34,201.22,201.3,3269.0,179.2618,179.2796,179.1728,179.244,3269.0
2017-09-22 12:05:00,201.24,201.39,201.24,201.3,8112.0,179.1906,179.3241,179.1906,179.244,8112.0
2017-09-22 12:10:00,201.27,201.27,201.23,201.23,801.0,179.2173,179.2173,179.1817,179.1817,801.0
2017-09-22 12:15:00,201.23,201.29,201.1,201.1,2137.0,179.1817,179.2351,179.0659,179.0659,2137.0
2017-09-22 12:20:00,201.18,201.43,201.18,201.43,6410.0,179.1371,179.3598,179.1371,179.3598,6410.0
2017-09-22 12:25:00,201.41,201.43,201.35,201.39,4826.0,179.3419,179.3598,179.2885,179.3241,4826.0
2017-09-22 12:30:00,201.35,201.37,201.25,201.26,3979.0,179.2885,179.3063,179.1995,179.2084,3979.0
2017-09-22 12:35:00,201.27,201.39,201.27,201.36,11968.0,179.2173,179.3241,179.2173,179.2974,11968.0
2017-09-22 12:40:00,201.42,201.43,201.32,201.32,5399.0,179.3508,179.3598,179.2618,179.2618,5399.0
2017-09-22 12:45:00,201.24,201.25,201.11,201.11,500.0,179.1906,179.1995,179.0748,179.0748,500.0
2017-09-22 12:50:00,201.08,201.2,201.08,201.2,1800.0,179.0481,179.155,179.0481,179.155,1800.0
2017-09-22 12:55:00,201.21,201.26,201.21,201.22,3456.0,179.1639,179.2084,179.1639,179.1728,3456.0
2017-09-22 13:00:00,201.22,201.22,201.09,201.17,4400.0,179.1728,179.1728,179.057,179.1282,4400.0
2017-09-22 13:05:00,201.15,201.25,201.15,201.25,750.0,179.1104,179.1995,179.1104,179.1995,750.0
2017-09-22 13:10:00,201.27,201.32,201.2,201.2,2328.0,179.2173,179.2618,179.155,179.155,2328.0
2017-09-22 13:15:00,201.17,201.34,201.02,201.18,35082.0,179.1282,179.2796,178.9947,179.1371,35082.0
2017-09-22 13:20:00,201.25,201.31,201.19,201.31,3505.0,179.1995,179.2529,179.146,179.2529,3505.0
2017-09-22 13:25:00,201.28,201.33,201.27,201.29,3048.0,179.2262,179.2707,179.2173,179.2351,3048.0
2017-09-22 13:30:00,201.3,201.3,201.15,201.26,3100.0,179.244,179.244,179.1104,179.2084,3100.0
2017-09-22 13:35:00,201.28,201.41,201.28,201.4,2850.0,179.2262,179.3419,179.2262,179.333,2850.0
2017-09-22 13:40:00,201.35,201.4,201.34,201.39,1900.0,179.2885,179.333,179.2796,179.3241,1900.0
2017-09-22 13:45:00,201.37,201.38,201.34,201.38,600.0,179.3063,179.3152,179.2796,179.3152,600.0
2017-09-22 13:50:00,201.34,201.42,201.29,201.42,3665.0,179.2796,179.3508,179.2351,179.3508,3665.0
2017-09-22 13:55:00,201.38,201.43,201.3,201.37,2400.0,179.3152,179.3598,179.244,179.3063,2400.0
2017-09-22 14:00:00,201.41,201.72,201.32,201.57,11940.0,179.3419,179.618,179.2618,179.4844,11940.0
2017-09-22 14:05:00,201.57,201.62,201.35,201.53,3870.0,179.4844,179.5289,179.2885,179.4488,3870.0
2017-09-22 14:10:00,201.5,201.53,201.5,201.52,1400.0,179.4221,179.4488,179.4221,179.4399,1400.0
2017-09-22 14:15:00,201.41,201.8,201.39,201.71,8258.0,179.3419,179.6892,179.3241,179.6091,8258.0
2017-09-22 14:20:00,201.77,201.77,201.52,201.6,3258.0,179.6625,179.6625,179.4399,179.5111,3258.0
2017-09-22 14:25:00,201.61,201.64,201.57,201.62,700.0,179.52,179.5467,179.4844,179.5289,700.0
2017-09-22 14:30:00,201.65,201.66,201.37,201.48,4752.0,179.5556,179.5646,179.3063,179.4043,4752.0
2017-09-22 14:35:00,201.5,201.6,201.49,201.6,3440.0,179.4221,179.5111,179.4132,179.5111,3440.0
2017-09-22 14:40:00,201.59,201.66,201.47,201.59,5519.0,179.5022,179.5646,179.3954,179.5022,5519.0
2017-09-22 14:45:00,201.47,201.58,201.47,201.54,3622.0,179.3954,179.4933,179.3954,179.4577,3622.0
2017-09-22 14:50:00,201.49,201.62,201.46,201.62,3068.0,179.4132,179.5289,179.3865,179.5289,3068.0
2017-09-22 14:55:00,201.63,201.71,201.58,201.71,4245.0,179.5378,179.6091,179.4933,179.6091,4245.0
2017-09-22 15:00:00,201.7,201.78,201.57,201.59,3691.0,179.6002,179.6714,179.4844,179.5022,3691.0
2017-09-22 15:05:00,201.7,201.7,201.43,201.43,3657.0,179.6002,179.6002,179.3598,179.3598,3657.0
2017-09-22 15:10:00,201.41,201.44,201.34,201.42,2100.0,179.3419,179.3687,179.2796,179.3508,2100.0
2017-09-22 15:15:00,201.44,201.54,201.38,201.54,3031.0,179.3687,179.4577,179.3152,179.4577,3031.0
2017-09-22 15:20:00,201.53,201.59,201.5,201.55,3705.0,179.4488,179.5022,179.4221,179.4666,3705.0
2017-09-22 15:25:00,201.56,201.67,201.54,201.64,4312.0,179.4755,179.5735,179.4577,179.5467,4312.0
2017-09-22 15:30:00,201.67,201.76,201.67,201.75,6111.0,179.5735,179.6536,179.5735,179.6447,6111.0
2017-09-22 15:35:00,201.77,201.81,201.74,201.76,4666.0,179.6625,179.6981,179.6358,179.6536,4666.0
2017-09-22 15:40:00,201.79,201.79,201.7,201.71,5595.0,179.6803,179.6803,179.6002,179.6091,5595.0
2017-09-22 15:45:00,201.72,201.82,201.68,201.77,16842.0,179.618,179.707,179.5824,179.6625,16842.0
2017-09-22 15:50:00,201.78,201.8,201.74,201.8,20455.0,179.6714,179.6892,179.6358,179.6892,20455.0
2017-09-22 15:55:00,201.8,201.94,201.7,201.72,43167.0,179.6892,179.8139,179.6002,179.618,43167.0
2017-09-25 09:30:00,201.98,202.32,201.94,202.31,8090.0,179.8495,180.1522,179.8139,180.1433,8090.0
2017-09-25 09:35:00,202.36,202.36,201.16,201.53,5025.0,180.1879,180.1879,179.1193,179.4488,5025.0
2017-09-25 09:40:00,201.84,201.84,201.3,201.3,2400.0,179.7248,179.7248,179.244,179.244,2400.0
2017-09-25 09:45:00,201.26,201.26,200.87,201.13,25016.0,179.2084,179.2084,178.8611,179.0926,25016.0
2017-09-25 09:50:00,201.12,201.12,200.82,200.82,6730.0,179.0837,179.0837,178.8166,178.8166,6730.0
2017-09-25 09:55:00,200.91,200.92,200.45,200.55,5894.0,178.8967,178.9056,178.4871,178.5762,5894.0
2017-09-25 10:00:00,200.62,200.65,200.5,200.55,2700.0,178.6385,178.6652,178.5317,178.5762,2700.0
2017-09-25 10:05:00,200.75,200.93,200.59,200.64,5695.0,178.7543,178.9145,178.6118,178.6563,5695.0
2017-09-25 10:10:00,200.52,200.64,200.34,200.34,6905.0,178.5495,178.6563,178.3892,178.3892,6905.0
2017-09-25 10:15:00,200.25,200.4,200.23,200.29,1516.0,178.309,178.4426,178.2912,178.3447,1516.0
2017-09-25 10:20:00,200.29,200.94,200.29,200.94,5400.0,178.3447,178.9234,178.3447,178.9234,5400.0
2017-09-25 10:25:00,200.77,200.85,200.51,200.57,9740.0,178.7721,178.8433,178.5406,178.594,9740.0
2017-09-25 10:30:00,200.69,200.83,200.55,200.67,10816.0,178.7008,178.8255,178.5762,178.683,10816.0
2017-09-25 10:35:00,200.67,200.8,200.62,200.63,4139.0,178.683,178.7988,178.6385,178.6474,4139.0
2017-09-25 10:40:00,200.63,200.75,200.42,200.73,2500.0,178.6474,178.7543,178.4604,178.7365,2500.0
2017-09-25 10:45:00,200.73,200.73,200.45,200.53,2300.0,178.7365,178.7365,178.4871,178.5584,2300.0
2017-09-25 10:50:00,200.48,200.49,200.33,200.36,1787.0,178.5138,178.5227,178.3803,178.407,1787.0
2017-09-25 10:55:00,200.36,200.41,200.07,200.07,3445.0,178.407,178.4515,178.1488,178.1488,3445.0
2017-09-25 11:00:00,200.04,200.18,199.82,199.91,13319.0,178.1221,178.2467,177.9262,178.0063,13319.0
2017-09-25 11:05:00,200.0,200.43,199.98,200.35,3400.0,178.0864,178.4693,178.0686,178.3981,3400.0
2017-09-25 11:10:00,200.41,200.45,200.32,200.41,1900.0,178.4515,178.4871,178.3714,178.4515,1900.0
2017-09-25 11:15:00,200.36,200.36,200.02,200.02,7119.0,178.407,178.407,178.1042,178.1042,7119.0
2017-09-25 11:20:00,200.11,200.31,200.11,200.31,4513.0,178.1844,178.3625,178.1844,178.3625,4513.0
2017-09-25 11:25:00,200.4,200.49,200.37,200.37,1708.0,178.4426,178.5227,178.4159,178.4159,1708.0
2017-09-25 11:30:00,200.43,200.45,200.22,200.22,3000.0,178.4693,178.4871,178.2823,178.2823,3000.0
2017-09-25 11:35:00,200.28,200.28,200.04,200.13,3423.0,178.3358,178.3358,178.1221,178.2022,3423.0
2017-09-25 11:40:00,200.22,200.22,200.03,200.13,3040.0,178.2823,178.2823,178.1131,178.2022,3040.0
2017-09-25 11:45:00,200.07,200.17,200.01,200.13,4984.0,178.1488,178.2378,178.0953,178.2022,4984.0
2017-09-25 11:50:00,200.11,200.39,200.11,200.39,2535.0,178.1844,178.4337,178.1844,178.4337,2535.0
2017-09-25 11:55:00,200.34,200.39,200.0,200.01,4841.0,178.3892,178.4337,178.0864,178.0953,4841.0
2017-09-25 12:00:00,200.01,200.07,199.88,199.99,4260.0,178.0953,178.1488,177.9796,178.0775,4260.0
2017-09-25 12:05:00,199.97,200.1,199.93,200.02,1500.0,178.0597,178.1755,178.0241,178.1042,1500.0
2017-09-25 12:10:00,200.02,200.06,199.86,199.9,2819.0,178.1042,178.1399,177.9618,177.9974,2819.0
2017-09-25 12:15:00,199.9,199.97,199.84,199.91,2900.0,177.9974,178.0597,177.944,178.0063,2900.0
2017-09-25 12:20:00,200.0,200.09,199.95,199.99,1833.0,178.0864,178.1666,178.0419,178.0775,1833.0
2017-09-25 12:25:00,199.94,200.05,199.91,199.94,3756.0,178.033,178.131,178.0063,178.033,3756.0
2017-09-25 12:30:00,199.94,200.01,199.89,199.89,5119.0,178.033,178.0953,177.9885,177.9885,5119.0
2017-09-25 12:35:00,199.94,200.05,199.89,199.98,3517.0,178.033,178.131,177.9885,178.0686,3517.0
2017-09-25 12:40:00,200.06,200.33,200.06,200.33,1300.0,178.1399,178.3803,178.1399,178.3803,1300.0
2017-09-25 12:45:00,200.24,200.27,200.22,200.26,2500.0,178.3001,178.3269,178.2823,178.3179,2500.0
2017-09-25 12:50:00,200.3,200.34,200.23,200.34,1300.0,178.3536,178.3892,178.2912,178.3892,1300.0
2017-09-25 12:55:00,200.29,200.36,200.26,200.33,2950.0,178.3447,178.407,178.3179,178.3803,2950.0
2017-09-25 13:00:00,200.3,200.3,200.17,200.18,1325.0,178.3536,178.3536,178.2378,178.2467,1325.0
2017-09-25 13:05:00,200.24,200.38,200.23,200.23,2295.0,178.3001,178.4248,178.2912,178.2912,2295.0
2017-09-25 13:10:00,200.17,200.26,200.17,200.2,900.0,178.2378,178.3179,178.2378,178.2645,900.0
2017-09-25 13:15:00,200.2,200.21,200.11,200.11,4600.0,178.2645,178.2734,178.1844,178.1844,4600.0
2017-09-25 13:20:00,200.12,200.32,200.12,200.32,3662.0,178.1933,178.3714,178.1933,178.3714,3662.0
2017-09-25 13:25:00,200.31,200.31,200.19,200.22,2029.0,178.3625,178.3625,178.2556,178.2823,2029.0
2017-09-25 13:30:00,200.3,200.34,200.21,200.24,3487.0,178.3536,178.3892,178.2734,178.3001,3487.0
2017-09-25 13:35:00,200.24,200.43,200.23,200.42,2447.0,178.3001,178.4693,178.2912,178.4604,2447.0
2017-09-25 13:40:00,200.43,200.48,200.4,200.46,2103.0,178.4693,178.5138,178.4426,178.496,2103.0
2017-09-25 13:45:00,200.42,200.42,200.28,200.35,5580.0,178.4604,178.4604,178.3358,178.3981,5580.0
2017-09-25 13:50:00,200.4,200.54,200.4,200.54,1294.0,178.4426,178.5673,178.4426,178.5673,1294.0
2017-09-25 13:55:00,200.62,200.62,200.5,200.52,2853.0,178.6385,178.6385,178.5317,178.5495,2853.0
2017-09-25 14:00:00,200.51,200.54,200.43,200.46,3136.0,178.5406,178.5673,178.4693,178.496,3136.0
2017-09-25 14:05:00,200.44,200.48,200.32,200.32,3382.0,178.4782,178.5138,178.3714,178.3714,3382.0
2017-09-25 14:10:00,200.3,200.31,200.23,200.25,3855.0,178.3536,178.3625,178.2912,178.309,3855.0
2017-09-25 14:15:00,200.31,200.47,200.31,200.39,5218.0,178.3625,178.5049,178.3625,178.4337,5218.0
2017-09-25 14:20:00,200.42,200.42,200.05,200.05,5800.0,178.4604,178.4604,178.131,178.131,5800.0
2017-09-25 14:25:00,200.05,200.08,199.96,200.04,10423.0,178.131,178.1577,178.0508,178.1221,10423.0
2017-09-25 14:30:00,200.06,200.21,200.04,200.17,2850.0,178.1399,178.2734,178.1221,178.2378,2850.0
2017-09-25 14:35:00,200.21,200.29,200.16,200.29,1951.0,178.2734,178.3447,178.2289,178.3447,1951.0
2017-09-25 14:40:00,200.3,200.3,200.22,200.22,2306.0,178.3536,178.3536,178.2823,178.2823,2306.0
2017-09-25 14:45:00,200.24,200.36,200.23,200.33,2924.0,178.3001,178.407,178.2912,178.3803,2924.0
2017-09-25 14:50:00,200.31,200.34,200.29,200.34,3200.0,178.3625,178.3892,178.3447,178.3892,3200.0
2017-09-25 14:55:00,200.33,200.34,200.22,200.22,5756.0,178.3803,178.3892,178.2823,178.2823,5756.0
2017-09-25 15:00:00,200.2,200.25,200.05,200.06,5910.0,178.2645,178.309,178.131,178.1399,5910.0
2017-09-25 15:05:00,200.09,200.24,200.04,200.21,4618.0,178.1666,178.3001,178.1221,178.2734,4618.0
2017-09-25 15:10:00,200.17,200.29,200.16,200.21,2419.0,178.2378,178.3447,178.2289,178.2734,2419.0
2017-09-25 15:15:00,200.19,200.33,200.16,200.33,3688.0,178.2556,178.3803,178.2289,178.3803,3688.0
2017-09-25 15:20:00,200.29,200.39,200.29,200.39,6735.0,178.3447,178.4337,178.3447,178.4337,6735.0
2017-09-25 15:25:00,200.4,200.41,200.31,200.34,4413.0,178.4426,178.4515,178.3625,178.3892,4413.0
2017-09-25 15:30:00,200.36,200.41,200.26,200.36,6641.0,178.407,178.4515,178.3179,178.407,6641.0
2017-09-25 15:35:00,200.37,200.39,200.27,200.27,4482.0,178.4159,178.4337,178.3269,178.3269,4482.0
2017-09-25 15:40:00,200.29,200.3,200.2,200.2,8412.0,178.3447,178.3536,178.2645,178.2645,8412.0
2017-09-25 15:45:00,200.19,200.64,200.19,200.56,11267.0,178.2556,178.6563,178.2556,178.5851,11267.0
2017-09-25 15:50:00,200.53,200.56,200.43,200.44,13704.0,178.5584,178.5851,178.4693,178.4782,13704.0
2017-09-25 15:55:00,200.44,200.62,200.42,200.6,31465.0,178.4782,178.6385,178.4604,178.6207,31465.0
2017-09-26 09:30:00,200.0,200.61,198.62,198.75,25815.0,178.0864,178.6296,176.8576,176.9734,25815.0
2017-09-26 09:35:00,198.55,199.67,197.32,199.18,68381.0,176.7953,177.7926,175.7001,177.3563,68381.0
2017-09-26 09:40:00,199.22,201.0,198.56,201.0,29059.0,177.3919,178.9769,176.8042,178.9769,29059.0
2017-09-26 09:45:00,200.64,200.64,199.04,199.78,29034.0,178.6563,178.6563,177.2316,177.8905,29034.0
2017-09-26 09:50:00,199.84,200.36,199.61,200.36,16539.0,177.944,178.407,177.7392,178.407,16539.0
2017-09-26 09:55:00,200.38,201.11,200.13,201.11,14491.0,178.4248,179.0748,178.2022,179.0748,14491.0
2017-09-26 10:00:00,201.12,201.7,200.57,200.57,15438.0,179.0837,179.6002,178.594,178.594,15438.0
2017-09-26 10:05:00,200.54,200.92,200.42,200.84,8497.0,178.5673,178.9056,178.4604,178.8344,8497.0
2017-09-26 10:10:00,200.84,200.95,200.7,200.87,5200.0,178.8344,178.9323,178.7097,178.8611,5200.0
2017-09-26 10:15:00,200.84,201.05,200.53,200.53,14628.0,178.8344,179.0214,178.5584,178.5584,14628.0
2017-09-26 10:20:00,200.63,200.69,200.35,200.44,10889.0,178.6474,178.7008,178.3981,178.4782,10889.0
2017-09-26 10:25:00,200.47,200.47,200.3,200.38,2399.0,178.5049,178.5049,178.3536,178.4248,2399.0
2017-09-26 10:30:00,200.34,200.52,200.28,200.32,27598.0,178.3892,178.5495,178.3358,178.3714,27598.0
2017-09-26 10:35:00,200.27,200.3,200.0,200.23,5934.0,178.3269,178.3536,178.0864,178.2912,5934.0
2017-09-26 10:40:00,200.19,200.23,199.93,200.0,14109.0,178.2556,178.2912,178.0241,178.0864,14109.0
2017-09-26 10:45:00,199.99,200.12,199.88,199.88,5249.0,178.0775,178.1933,177.9796,177.9796,5249.0
2017-09-26 10:50:00,199.82,200.08,199.77,199.79,9941.0,177.9262,178.1577,177.8816,177.8994,9941.0
2017-09-26 10:55:00,199.81,199.81,199.4,199.4,4200.0,177.9173,177.9173,177.5522,177.5522,4200.0
2017-09-26 11:00:00,199.49,199.64,199.39,199.64,10006.0,177.6323,177.7659,177.5433,177.7659,10006.0
2017-09-26 11:05:00,199.65,199.92,199.61,199.85,5516.0,177.7748,178.0152,177.7392,177.9529,5516.0
2017-09-26 11:10:00,199.76,199.9,199.72,199.73,6243.0,177.8727,177.9974,177.8371,177.846,6243.0
2017-09-26 11:15:00,199.79,199.86,199.76,199.81,7640.0,177.8994,177.9618,177.8727,177.9173,7640.0
2017-09-26 11:20:00,199.81,199.9,199.75,199.79,4800.0,177.9173,177.9974,177.8638,177.8994,4800.0
2017-09-26 11:25:00,199.75,199.76,199.59,199.67,5250.0,177.8638,177.8727,177.7214,177.7926,5250.0
2017-09-26 11:30:00,199.67,199.78,199.48,199.48,7000.0,177.7926,177.8905,177.6234,177.6234,7000.0
2017-09-26 11:35:00,199.54,199.78,199.43,199.74,11468.0,177.6768,177.8905,177.5789,177.8549,11468.0
2017-09-26 11:40:00,199.74,199.78,199.58,199.61,4310.0,177.8549,177.8905,177.7125,177.7392,4310.0
2017-09-26 11:45:00,199.64,199.77,199.62,199.72,3228.0,177.7659,177.8816,177.7481,177.8371,3228.0
2017-09-26 11:50:00,199.7,199.85,199.7,199.85,2213.0,177.8193,177.9529,177.8193,177.9529,2213.0
2017-09-26 11:55:00,199.78,199.93,199.77,199.9,6336.0,177.8905,178.0241,177.8816,177.9974,6336.0
2017-09-26 12:00:00,199.87,199.91,199.84,199.89,3108.0,177.9707,178.0063,177.944,177.9885,3108.0
2017-09-26 12:05:00,199.9,199.94,199.78,199.88,10049.0,177.9974,178.033,177.8905,177.9796,10049.0
2017-09-26 12:10:00,199.93,200.49,199.93,200.49,11028.0,178.0241,178.5227,178.0241,178.5227,11028.0
2017-09-26 12:15:00,200.41,200.48,200.23,200.23,3100.0,178.4515,178.5138,178.2912,178.2912,3100.0
2017-09-26 12:20:00,200.2,200.2,199.94,199.94,5131.0,178.2645,178.2645,178.033,178.033,5131.0
2017-09-26 12:25:00,199.95,199.97,199.78,199.94,3700.0,178.0419,178.0597,177.8905,178.033,3700.0
2017-09-26 12:30:00,199.9,199.98,199.79,199.88,4931.0,177.9974,178.0686,177.8994,177.9796,4931.0
2017-09-26 12:35:00,199.88,199.88,199.5,199.5,7352.0,177.9796,177.9796,177.6412,177.6412,7352.0
2017-09-26 12:40:00,199.48,199.53,199.25,199.31,1832.0,177.6234,177.6679,177.4186,177.472,1832.0
2017-09-26 12:45:00,199.29,199.63,199.29,199.62,5577.0,177.4542,177.757,177.4542,177.7481,5577.0
2017-09-26 12:50:00,199.6,199.72,199.6,199.63,1600.0,177.7303,177.8371,177.7303,177.757,1600.0
2017-09-26 12:55:00,199.63,200.11,199.6,200.0,5102.0,177.757,178.1844,177.7303,178.0864,5102.0
2017-09-26 13:00:00,200.04,200.25,200.01,200.17,5278.0,178.1221,178.309,178.0953,178.2378,5278.0
2017-09-26 13:05:00,200.17,200.17,200.05,200.15,1900.0,178.2378,178.2378,178.131,178.22,1900.0
2017-09-26 13:10:00,200.05,200.15,199.99,200.0,4111.0,178.131,178.22,178.0775,178.0864,4111.0
2017-09-26 13:15:00,200.04,200.12,199.99,200.06,2800.0,178.1221,178.1933,178.0775,178.1399,2800.0
2017-09-26 13:20:00,200.05,200.2,200.0,200.2,3400.0,178.131,178.2645,178.0864,178.2645,3400.0
2017-09-26 13:25:00,200.13,200.15,200.03,200.03,1894.0,178.2022,178.22,178.1131,178.1131,1894.0
2017-09-26 13:30:00,200.09,200.1,200.02,200.04,3600.0,178.1666,178.1755,178.1042,178.1221,3600.0
2017-09-26 13:35:00,200.07,200.23,200.05,200.08,8627.0,178.1488,178.2912,178.131,178.1577,8627.0
2017-09-26 13:40:00,200.09,200.09,199.96,199.99,8867.0,178.1666,178.1666,178.0508,178.0775,8867.0
2017-09-26 13:45:00,199.98,200.07,199.9,199.9,5728.0,178.0686,178.1488,177.9974,177.9974,5728.0
2017-09-26 13:50:00,199.86,200.0,199.84,199.84,8747.0,177.9618,178.0864,177.944,177.944,8747.0
2017-09-26 13:55:00,199.87,199.95,199.72,199.79,8729.0,177.9707,178.0419,177.8371,177.8994,8729.0
2017-09-26 14:00:00,199.93,200.44,199.93,200.34,10340.0,178.0241,178.4782,178.0241,178.3892,10340.0
2017-09-26 14:05:00,200.29,200.33,200.21,200.28,4565.0,178.3447,178.3803,178.2734,178.3358,4565.0
2017-09-26 14:10:00,200.31,200.35,200.28,200.33,2600.0,178.3625,178.3981,178.3358,178.3803,2600.0
2017-09-26 14:15:00,200.25,200.36,200.22,200.31,8801.0,178.309,178.407,178.2823,178.3625,8801.0
2017-09-26 14:20:00,200.33,200.46,200.32,200.39,7112.0,178.3803,178.496,178.3714,178.4337,7112.0
2017-09-26 14:25:00,200.38,200.38,200.2,200.26,9817.0,178.4248,178.4248,178.2645,178.3179,9817.0
2017-09-26 14:30:00,200.26,200.4,200.21,200.4,13527.0,178.3179,178.4426,178.2734,178.4426,13527.0
2017-09-26 14:35:00,200.35,200.37,200.2,200.2,4709.0,178.3981,178.4159,178.2645,178.2645,4709.0
2017-09-26 14:40:00,200.16,200.16,200.05,200.09,7654.0,178.2289,178.2289,178.131,178.1666,7654.0
2017-09-26 14:45:00,200.09,200.22,200.09,200.17,6451.0,178.1666,178.2823,178.1666,178.2378,6451.0
2017-09-26 14:50:00,200.24,200.46,200.24,200.46,3200.0,178.3001,178.496,178.3001,178.496,3200.0
2017-09-26 14:55:00,200.45,200.46,200.13,200.18,6040.0,178.4871,178.496,178.2022,178.2467,6040.0
2017-09-26 15:00:00,200.19,200.21,200.08,200.09,6589.0,178.2556,178.2734,178.1577,178.1666,6589.0
2017-09-26 15:05:00,200.11,200.43,200.11,200.32,11107.0,178.1844,178.4693,178.1844,178.3714,11107.0
2017-09-26 15:10:00,200.34,200.63,200.33,200.49,10685.0,178.3892,178.6474,178.3803,178.5227,10685.0
2017-09-26 15:15:00,200.53,200.61,200.5,200.6,7942.0,178.5584,178.6296,178.5317,178.6207,7942.0
2017-09-26 15:20:00,200.63,200.63,200.54,200.57,11556.0,178.6474,178.6474,178.5673,178.594,11556.0
2017-09-26 15:25:00,200.57,200.78,200.57,200.78,10587.0,178.594,178.781,178.594,178.781,10587.0
2017-09-26 15:30:00,200.74,200.87,200.7,200.71,12859.0,178.7454,178.8611,178.7097,178.7186,12859.0
2017-09-26 15:35:00,200.7,200.74,200.57,200.57,12375.0,178.7097,178.7454,178.594,178.594,12375.0
2017-09-26 15:40:00,200.57,200.57,200.17,200.17,11878.0,178.594,178.594,178.2378,178.2378,11878.0
2017-09-26 15:45:00,200.14,200.34,200.1,200.26,19018.0,178.2111,178.3892,178.1755,178.3179,19018.0
2017-09-26 15:50:00,200.25,200.25,200.13,200.24,26643.0,178.309,178.309,178.2022,178.3001,26643.0
2017-09-26 15:55:00,200.23,200.5,200.11,200.45,101936.0,178.2912,178.5317,178.1844,178.4871,101936.0
2017-09-27 09:30:00,200.45,200.91,199.3,199.3,19334.0,178.4871,178.8967,177.4631,177.4631,19334.0
2017-09-27 09:35:00,199.52,199.67,198.93,198.93,12989.0,177.659,177.7926,177.1337,177.1337,12989.0
2017-09-27 09:40:00,198.88,199.03,198.25,198.43,15346.0,177.0892,177.2227,176.5282,176.6885,15346.0
2017-09-27 09:45:00,198.53,198.99,198.46,198.78,15134.0,176.7775,177.1871,176.7152,177.0001,15134.0
2017-09-27 09:50:00,198.84,199.26,198.79,198.9,11846.0,177.0535,177.4275,177.009,177.107,11846.0
2017-09-27 09:55:00,198.86,198.87,198.47,198.55,7777.0,177.0713,177.0802,176.7241,176.7953,7777.0
2017-09-27 10:00:00,198.68,198.74,198.33,198.36,13889.0,176.9111,176.9645,176.5994,176.6261,13889.0
2017-09-27 10:05:00,198.4,198.8,198.29,198.67,20840.0,176.6617,177.0179,176.5638,176.9022,20840.0
2017-09-27 10:10:00,198.68,198.88,198.55,198.88,6601.0,176.9111,177.0892,176.7953,177.0892,6601.0
2017-09-27 10:15:00,198.93,199.2,198.9,199.16,9310.0,177.1337,177.3741,177.107,177.3385,9310.0
2017-09-27 10:20:00,199.15,199.19,198.87,199.03,11353.0,177.3296,177.3652,177.0802,177.2227,11353.0
2017-09-27 10:25:00,198.99,199.02,198.71,198.71,16158.0,177.1871,177.2138,176.9378,176.9378,16158.0
2017-09-27 10:30:00,198.69,198.69,198.48,198.54,9190.0,176.92,176.92,176.733,176.7864,9190.0
2017-09-27 10:35:00,198.52,198.75,198.48,198.73,12904.0,176.7686,176.9734,176.733,176.9556,12904.0
2017-09-27 10:40:00,198.68,198.95,198.68,198.95,6698.0,176.9111,177.1515,176.9111,177.1515,6698.0
2017-09-27 10:45:00,198.9,198.92,198.53,198.63,8205.0,177.107,177.1248,176.7775,176.8665,8205.0
2017-09-27 10:50:00,198.58,198.82,198.58,198.69,5612.0,176.822,177.0357,176.822,176.92,5612.0
2017-09-27 10:55:00,198.64,199.19,198.52,199.19,11731.0,176.8754,177.3652,176.7686,177.3652,11731.0
2017-09-27 11:00:00,199.26,199.54,199.19,199.52,9850.0,177.4275,177.6768,177.3652,177.659,9850.0
2017-09-27 11:05:00,199.52,199.86,199.41,199.64,6049.0,177.659,177.9618,177.5611,177.7659,6049.0
2017-09-27 11:10:00,199.64,199.76,199.56,199.56,24501.0,177.7659,177.8727,177.6946,177.6946,24501.0
2017-09-27 11:15:00,199.63,199.7,199.55,199.58,7004.0,177.757,177.8193,177.6857,177.7125,7004.0
2017-09-27 11:20:00,199.62,199.76,199.58,199.72,7312.0,177.7481,177.8727,177.7125,177.8371,7312.0
2017-09-27 11:25:00,199.77,200.03,199.77,199.92,8119.0,177.8816,178.1131,177.8816,178.0152,8119.0
2017-09-27 11:30:00,199.93,200.0,199.87,199.87,2900.0,178.0241,178.0864,177.9707,177.9707,2900.0
2017-09-27 11:35:00,199.92,199.92,199.75,199.82,10369.0,178.0152,178.0152,177.8638,177.9262,10369.0
2017-09-27 11:40:00,199.76,199.87,199.76,199.87,2493.0,177.8727,177.9707,177.8727,177.9707,2493.0
2017-09-27 11:45:00,199.87,199.87,199.48,199.49,4348.0,177.9707,177.9707,177.6234,177.6323,4348.0
2017-09-27 11:50:00,199.5,199.93,199.44,199.93,7030.0,177.6412,178.0241,177.5878,178.0241,7030.0
2017-09-27 11:55:00,199.93,200.1,199.88,199.88,4212.0,178.0241,178.1755,177.9796,177.9796,4212.0
2017-09-27 12:00:00,200.02,200.04,199.78,199.84,3002.0,178.1042,178.1221,177.8905,177.944,3002.0
2017-09-27 12:05:00,199.73,199.73,199.51,199.68,3363.0,177.846,177.846,177.6501,177.8015,3363.0
2017-09-27 12:10:00,199.69,199.85,199.61,199.81,6177.0,177.8104,177.9529,177.7392,177.9173,6177.0
2017-09-27 12:15:00,199.77,199.78,199.6,199.65,2200.0,177.8816,177.8905,177.7303,177.7748,2200.0
2017-09-27 12:20:00,199.62,199.79,199.62,199.79,3530.0,177.7481,177.8994,177.7481,177.8994,3530.0
2017-09-27 12:25:00,199.77,199.82,199.64,199.65,2700.0,177.8816,177.9262,177.7659,177.7748,2700.0
2017-09-27 12:30:00,199.58,199.58,199.39,199.46,3706.0,177.7125,177.7125,177.5433,177.6056,3706.0
2017-09-27 12:35:00,199.43,199.53,199.29,199.43,7151.0,177.5789,177.6679,177.4542,177.5789,7151.0
2017-09-27 12:40:00,199.49,199.5,199.34,199.34,3700.0,177.6323,177.6412,177.4988,177.4988,3700.0
2017-09-27 12:45:00,199.42,199.46,199.33,199.42,3243.0,177.57,177.6056,177.4898,177.57,3243.0
2017-09-27 12:50:00,199.41,199.57,199.41,199.53,4681.0,177.5611,177.7035,177.5611,177.6679,4681.0
2017-09-27 12:55:00,199.48,199.51,199.32,199.39,3752.0,177.6234,177.6501,177.4809,177.5433,3752.0
2017-09-27 13:00:00,199.35,199.49,199.35,199.38,2810.0,177.5077,177.6323,177.5077,177.5344,2810.0
2017-09-27 13:05:00,199.32,199.5,199.32,199.47,8964.0,177.4809,177.6412,177.4809,177.6145,8964.0
2017-09-27 13:10:00,199.41,199.54,199.37,199.51,8005.0,177.5611,177.6768,177.5255,177.6501,8005.0
2017-09-27 13:15:00,199.49,199.55,199.2,199.25,10872.0,177.6323,177.6857,177.3741,177.4186,10872.0
2017-09-27 13:20:00,199.26,199.29,199.07,199.09,6791.0,177.4275,177.4542,177.2583,177.2761,6791.0
2017-09-27 13:25:00,199.13,199.17,199.02,199.1,7547.0,177.3118,177.3474,177.2138,177.285,7547.0
2017-09-27 13:30:00,199.1,199.21,199.1,199.21,5100.0,177.285,177.383,177.285,177.383,5100.0
2017-09-27 13:35:00,199.25,199.36,199.2,199.23,4754.0,177.4186,177.5166,177.3741,177.4008,4754.0
2017-09-27 13:40:00,199.29,199.36,199.17,199.17,4827.0,177.4542,177.5166,177.3474,177.3474,4827.0
2017-09-27 13:45:00,199.17,199.21,199.11,199.12,6237.0,177.3474,177.383,177.294,177.3029,6237.0
2017-09-27 13:50:00,199.12,199.13,198.95,198.99,7667.0,177.3029,177.3118,177.1515,177.1871,7667.0
2017-09-27 13:55:00,198.99,199.03,198.85,198.94,14909.0,177.1871,177.2227,177.0624,177.1426,14909.0
2017-09-27 14:00:00,198.95,199.19,198.95,199.18,7411.0,177.1515,177.3652,177.1515,177.3563,7411.0
2017-09-27 14:05:00,199.19,199.2,199.06,199.12,6962.0,177.3652,177.3741,177.2494,177.3029,6962.0
2017-09-27 14:10:00,199.12,199.32,199.07,199.09,22666.0,177.3029,177.4809,177.2583,177.2761,22666.0
2017-09-27 14:15:00,199.16,199.57,199.16,199.42,10640.0,177.3385,177.7035,177.3385,177.57,10640.0
2017-09-27 14:20:00,199.47,199.53,199.34,199.34,9241.0,177.6145,177.6679,177.4988,177.4988,9241.0
2017-09-27 14:25:00,199.39,199.39,199.17,199.26,1600.0,177.5433,177.5433,177.3474,177.4275,1600.0
2017-09-27 14:30:00,199.26,199.26,198.98,198.98,6552.0,177.4275,177.4275,177.1782,177.1782,6552.0
2017-09-27 14:35:00,198.98,199.3,198.98,199.18,34522.0,177.1782,177.4631,177.1782,177.3563,34522.0
2017-09-27 14:40:00,199.17,199.31,199.17,199.23,5224.0,177.3474,177.472,177.3474,177.4008,5224.0
2017-09-27 14:45:00,199.3,199.54,199.29,199.54,2563.0,177.4631,177.6768,177.4542,177.6768,2563.0
2017-09-27 14:50:00,199.49,199.68,199.48,199.68,3504.0,177.6323,177.8015,177.6234,177.8015,3504.0
2017-09-27 14:55:00,199.58,199.7,199.57,199.64,4432.0,177.7125,177.8193,177.7035,177.7659,4432.0
2017-09-27 15:00:00,199.6,199.63,199.48,199.57,7274.0,177.7303,177.757,177.6234,177.7035,7274.0
2017-09-27 15:05:00,199.58,199.82,199.58,199.73,6640.0,177.7125,177.9262,177.7125,177.846,6640.0
2017-09-27 15:10:00,199.69,200.15,199.67,200.07,10499.0,177.8104,178.22,177.7926,178.1488,10499.0
2017-09-27 15:15:00,200.05,200.18,200.05,200.13,49795.0,178.131,178.2467,178.131,178.2022,49795.0
2017-09-27 15:20:00,200.11,200.33,200.07,200.28,10255.0,178.1844,178.3803,178.1488,178.3358,10255.0
2017-09-27 15:25:00,200.27,200.49,200.24,200.42,14544.0,178.3269,178.5227,178.3001,178.4604,14544.0
2017-09-27 15:30:00,200.42,200.48,200.39,200.4,13655.0,178.4604,178.5138,178.4337,178.4426,13655.0
2017-09-27 15:35:00,200.42,200.55,200.4,200.53,11308.0,178.4604,178.5762,178.4426,178.5584,11308.0
2017-09-27 15:40:00,200.54,200.64,200.21,200.24,69537.0,178.5673,178.6563,178.2734,178.3001,69537.0
2017-09-27 15:45:00,200.22,200.22,199.83,199.94,31339.0,178.2823,178.2823,177.9351,178.033,31339.0
2017-09-27 15:50:00,199.96,200.18,199.84,200.18,40575.0,178.0508,178.2467,177.944,178.2467,40575.0
2017-09-27 15:55:00,200.21,200.21,199.74,199.84,93109.0,178.2734,178.2734,177.8549,177.944,93109.0
2017-09-28 09:30:00,199.2,199.81,198.44,198.6,68007.0,177.3741,177.9173,176.6974,176.8398,68007.0
2017-09-28 09:35:00,198.57,198.74,197.52,197.94,44502.0,176.8131,176.9645,175.8782,176.2521,44502.0
2017-09-28 09:40:00,198.05,198.61,197.99,198.02,14876.0,176.3501,176.8487,176.2967,176.3234,14876.0
2017-09-28 09:45:00,198.31,199.07,198.21,199.02,23911.0,176.5816,177.2583,176.4926,177.2138,23911.0
2017-09-28 09:50:00,199.05,199.38,198.99,199.26,5765.0,177.2405,177.5344,177.1871,177.4275,5765.0
2017-09-28 09:55:00,199.24,199.24,198.78,198.9,9266.0,177.4097,177.4097,177.0001,177.107,9266.0
2017-09-28 10:00:00,198.93,199.21,198.83,198.94,12013.0,177.1337,177.383,177.0446,177.1426,12013.0
2017-09-28 10:05:00,198.9,198.9,198.18,198.28,13934.0,177.107,177.107,176.4658,176.5549,13934.0
2017-09-28 10:10:00,198.28,198.54,198.27,198.54,7954.0,176.5549,176.7864,176.546,176.7864,7954.0
2017-09-28 10:15:00,198.52,198.55,198.31,198.38,3508.0,176.7686,176.7953,176.5816,176.6439,3508.0
2017-09-28 10:20:00,198.38,198.6,198.34,198.56,8006.0,176.6439,176.8398,176.6083,176.8042,8006.0
2017-09-28 10:25:00,198.54,198.64,198.42,198.42,6532.0,176.7864,176.8754,176.6796,176.6796,6532.0
2017-09-28 10:30:00,198.45,198.99,198.44,198.97,5218.0,176.7063,177.1871,176.6974,177.1693,5218.0
2017-09-28 10:35:00,198.87,199.04,198.81,198.86,8961.0,177.0802,177.2316,177.0268,177.0713,8961.0
2017-09-28 10:40:00,198.89,199.04,198.89,198.98,5911.0,177.0981,177.2316,177.0981,177.1782,5911.0
2017-09-28 10:45:00,198.98,199.11,198.96,199.11,16591.0,177.1782,177.294,177.1604,177.294,16591.0
2017-09-28 10:50:00,199.11,199.24,199.08,199.17,7207.0,177.294,177.4097,177.2672,177.3474,7207.0
2017-09-28 10:55:00,199.18,199.32,199.18,199.24,5447.0,177.3563,177.4809,177.3563,177.4097,5447.0
2017-09-28 11:00:00,199.23,199.36,199.21,199.3,5828.0,177.4008,177.5166,177.383,177.4631,5828.0
2017-09-28 11:05:00,199.3,199.3,198.77,198.84,19670.0,177.4631,177.4631,176.9912,177.0535,19670.0
2017-09-28 11:10:00,198.84,198.97,198.78,198.96,6005.0,177.0535,177.1693,177.0001,177.1604,6005.0
2017-09-28 11:15:00,198.91,198.94,198.72,198.73,3000.0,177.1159,177.1426,176.9467,176.9556,3000.0
2017-09-28 11:20:00,198.74,199.02,198.74,198.96,3769.0,176.9645,177.2138,176.9645,177.1604,3769.0
2017-09-28 11:25:00,199.01,199.01,198.86,198.9,7058.0,177.2049,177.2049,177.0713,177.107,7058.0
2017-09-28 11:30:00,198.94,198.98,198.77,198.95,12721.0,177.1426,177.1782,176.9912,177.1515,12721.0
2017-09-28 11:35:00,198.94,199.48,198.94,199.46,12619.0,177.1426,177.6234,177.1426,177.6056,12619.0
2017-09-28 11:40:00,199.41,199.47,199.12,199.19,6166.0,177.5611,177.6145,177.3029,177.3652,6166.0
2017-09-28 11:45:00,199.19,199.4,199.1,199.14,4301.0,177.3652,177.5522,177.285,177.3207,4301.0
2017-09-28 11:50:00,199.18,199.38,199.11,199.34,5650.0,177.3563,177.5344,177.294,177.4988,5650.0
2017-09-28 11:55:00,199.28,199.37,199.13,199.25,5268.0,177.4453,177.5255,177.3118,177.4186,5268.0
2017-09-28 12:00:00,199.22,199.46,199.16,199.39,8619.0,177.3919,177.6056,177.3385,177.5433,8619.0
2017-09-28 12:05:00,199.39,199.39,199.25,199.28,3825.0,177.5433,177.5433,177.4186,177.4453,3825.0
2017-09-28 12:10:00,199.35,199.58,199.35,199.57,6338.0,177.5077,177.7125,177.5077,177.7035,6338.0
2017-09-28 12:15:00,199.56,199.56,199.41,199.44,8960.0,177.6946,177.6946,177.5611,177.5878,8960.0
2017-09-28 12:20:00,199.41,199.45,199.36,199.41,6355.0,177.5611,177.5967,177.5166,177.5611,6355.0
2017-09-28 12:25:00,199.41,199.42,199.27,199.37,4043.0,177.5611,177.57,177.4364,177.5255,4043.0
2017-09-28 12:30:00,199.43,199.44,199.35,199.35,5220.0,177.5789,177.5878,177.5077,177.5077,5220.0
2017-09-28 12:35:00,199.31,199.43,199.31,199.4,7678.0,177.472,177.5789,177.472,177.5522,7678.0
2017-09-28 12:40:00,199.42,199.42,199.29,199.29,3100.0,177.57,177.57,177.4542,177.4542,3100.0
2017-09-28 12:45:00,199.34,199.34,199.17,199.21,4495.0,177.4988,177.4988,177.3474,177.383,4495.0
2017-09-28 12:50:00,199.2,199.2,199.05,199.14,8583.0,177.3741,177.3741,177.2405,177.3207,8583.0
2017-09-28 12:55:00,199.22,199.31,199.17,199.17,5340.0,177.3919,177.472,177.3474,177.3474,5340.0
2017-09-28 13:00:00,199.19,199.29,199.19,199.26,3475.0,177.3652,177.4542,177.3652,177.4275,3475.0
2017-09-28 13:05:00,199.28,199.58,199.28,199.5,12258.0,177.4453,177.7125,177.4453,177.6412,12258.0
2017-09-28 13:10:00,199.49,199.58,199.46,199.58,3297.0,177.6323,177.7125,177.6056,177.7125,3297.0
2017-09-28 13:15:00,199.6,199.74,199.58,199.74,3269.0,177.7303,177.8549,177.7125,177.8549,3269.0
2017-09-28 13:20:00,199.74,199.74,199.68,199.71,10417.0,177.8549,177.8549,177.8015,177.8282,10417.0
2017-09-28 13:25:00,199.71,199.88,199.71,199.88,5804.0,177.8282,177.9796,177.8282,177.9796,5804.0
2017-09-28 13:30:00,199.91,199.91,199.76,199.77,4307.0,178.0063,178.0063,177.8727,177.8816,4307.0
2017-09-28 13:35:00,199.74,199.86,199.68,199.69,15670.0,177.8549,177.9618,177.8015,177.8104,15670.0
2017-09-28 13:40:00,199.71,199.71,199.39,199.39,4400.0,177.8282,177.8282,177.5433,177.5433,4400.0
2017-09-28 13:45:00,199.39,199.49,199.28,199.33,4805.0,177.5433,177.6323,177.4453,177.4898,4805.0
2017-09-28 13:50:00,199.33,199.48,199.33,199.38,4348.0,177.4898,177.6234,177.4898,177.5344,4348.0
2017-09-28 13:55:00,199.42,199.75,199.38,199.71,6046.0,177.57,177.8638,177.5344,177.8282,6046.0
2017-09-28 14:00:00,199.71,199.71,199.56,199.59,6507.0,177.8282,177.8282,177.6946,177.7214,6507.0
2017-09-28 14:05:00,199.59,199.64,199.22,199.22,9292.0,177.7214,177.7659,177.3919,177.3919,9292.0
2017-09-28 14:10:00,199.27,199.29,199.19,199.22,11834.0,177.4364,177.4542,177.3652,177.3919,11834.0
2017-09-28 14:15:00,199.25,199.36,199.24,199.3,7050.0,177.4186,177.5166,177.4097,177.4631,7050.0
2017-09-28 14:20:00,199.27,199.27,199.06,199.11,7995.0,177.4364,177.4364,177.2494,177.294,7995.0
2017-09-28 14:25:00,199.09,199.18,198.95,199.07,7055.0,177.2761,177.3563,177.1515,177.2583,7055.0
2017-09-28 14:30:00,199.06,199.14,199.01,199.12,21310.0,177.2494,177.3207,177.2049,177.3029,21310.0
2017-09-28 14:35:00,199.22,199.25,199.11,199.15,7009.0,177.3919,177.4186,177.294,177.3296,7009.0
2017-09-28 14:40:00,199.14,199.32,199.06,199.22,8613.0,177.3207,177.4809,177.2494,177.3919,8613.0
2017-09-28 14:45:00,199.22,199.26,199.05,199.09,8435.0,177.3919,177.4275,177.2405,177.2761,8435.0
2017-09-28 14:50:00,199.08,199.15,198.99,199.0,11130.0,177.2672,177.3296,177.1871,177.196,11130.0
2017-09-28 14:55:00,199.02,199.14,198.95,198.97,16737.0,177.2138,177.3207,177.1515,177.1693,16737.0
2017-09-28 15:00:00,198.92,198.93,198.68,198.76,16574.0,177.1248,177.1337,176.9111,176.9823,16574.0
2017-09-28 15:05:00,198.79,198.9,198.76,198.82,12837.0,177.009,177.107,176.9823,177.0357,12837.0
2017-09-28 15:10:00,198.84,199.02,198.83,198.91,16915.0,177.0535,177.2138,177.0446,177.1159,16915.0
2017-09-28 15:15:00,198.91,198.93,198.79,198.82,14881.0,177.1159,177.1337,177.009,177.0357,14881.0
2017-09-28 15:20:00,198.84,199.24,198.84,199.13,16912.0,177.0535,177.4097,177.0535,177.3118,16912.0
2017-09-28 15:25:00,199.15,199.2,198.98,199.03,16955.0,177.3296,177.3741,177.1782,177.2227,16955.0
2017-09-28 15:30:00,199.03,199.09,198.96,198.98,20929.0,177.2227,177.2761,177.1604,177.1782,20929.0
2017-09-28 15:35:00,198.98,199.01,198.78,198.78,21808.0,177.1782,177.2049,177.0001,177.0001,21808.0
2017-09-28 15:40:00,198.81,199.05,198.8,199.05,31688.0,177.0268,177.2405,177.0179,177.2405,31688.0
2017-09-28 15:45:00,199.05,199.17,198.94,199.0,45906.0,177.2405,177.3474,177.1426,177.196,45906.0
2017-09-28 15:50:00,199.02,199.35,199.0,199.35,47656.0,177.2138,177.5077,177.196,177.5077,47656.0
2017-09-28 15:55:00,199.4,199.44,199.19,199.28,105095.0,177.5522,177.5878,177.3652,177.4453,105095.0
2017-09-29 09:30:00,199.35,199.61,199.19,199.2,31579.0,177.5077,177.7392,177.3652,177.3741,31579.0
2017-09-29 09:35:00,199.25,199.79,199.23,199.4,6682.0,177.4186,177.8994,177.4008,177.5522,6682.0
2017-09-29 09:40:00,199.35,199.54,199.19,199.33,5207.0,177.5077,177.6768,177.3652,177.4898,5207.0
2017-09-29 09:45:00,199.3,199.83,199.25,199.83,4047.0,177.4631,177.9351,177.4186,177.9351,4047.0
2017-09-29 09:50:00,199.73,199.81,199.26,199.35,6362.0,177.846,177.9173,177.4275,177.5077,6362.0
2017-09-29 09:55:00,199.31,199.52,199.08,199.52,21320.0,177.472,177.659,177.2672,177.659,21320.0
2017-09-29 10:00:00,199.59,199.59,199.3,199.5,7564.0,177.7214,177.7214,177.4631,177.6412,7564.0
2017-09-29 10:05:00,199.41,199.53,199.22,199.22,7967.0,177.5611,177.6679,177.3919,177.3919,7967.0
2017-09-29 10:10:00,199.43,199.82,199.35,199.7,5009.0,177.5789,177.9262,177.5077,177.8193,5009.0
2017-09-29 10:15:00,199.61,199.96,199.56,199.91,11785.0,177.7392,178.0508,177.6946,178.0063,11785.0
2017-09-29 10:20:00,199.97,200.08,199.85,199.85,10680.0,178.0597,178.1577,177.9529,177.9529,10680.0
2017-09-29 10:25:00,199.94,200.09,199.87,199.87,6228.0,178.033,178.1666,177.9707,177.9707,6228.0
2017-09-29 10:30:00,199.78,199.9,199.78,199.87,8528.0,177.8905,177.9974,177.8905,177.9707,8528.0
2017-09-29 10:35:00,199.87,200.1,199.79,199.93,14918.0,177.9707,178.1755,177.8994,178.0241,14918.0
2017-09-29 10:40:00,199.93,200.08,199.87,199.87,5316.0,178.0241,178.1577,177.9707,177.9707,5316.0
2017-09-29 10:45:00,199.89,200.09,199.89,199.91,4481.0,177.9885,178.1666,177.9885,178.0063,4481.0
2017-09-29 10:50:00,199.84,199.86,199.72,199.78,4401.0,177.944,177.9618,177.8371,177.8905,4401.0
2017-09-29 10:55:00,199.81,200.5,199.74,200.26,22422.0,177.9173,178.5317,177.8549,178.3179,22422.0
2017-09-29 11:00:00,200.25,200.25,199.91,200.01,8335.0,178.309,178.309,178.0063,178.0953,8335.0
2017-09-29 11:05:00,200.05,200.25,200.01,200.1,5296.0,178.131,178.309,178.0953,178.1755,5296.0
2017-09-29 11:10:00,200.16,200.32,200.07,200.29,5120.0,178.2289,178.3714,178.1488,178.3447,5120.0
2017-09-29 11:15:00,200.36,200.47,200.32,200.39,3533.0,178.407,178.5049,178.3714,178.4337,3533.0
2017-09-29 11:20:00,200.48,200.48,200.14,200.14,5578.0,178.5138,178.5138,178.2111,178.2111,5578.0
2017-09-29 11:25:00,200.22,200.4,200.18,200.27,5889.0,178.2823,178.4426,178.2467,178.3269,5889.0
2017-09-29 11:30:00,200.24,200.29,200.12,200.29,7082.0,178.3001,178.3447,178.1933,178.3447,7082.0
2017-09-29 11:35:00,200.32,200.32,200.25,200.25,1300.0,178.3714,178.3714,178.309,178.309,1300.0
2017-09-29 11:40:00,200.22,200.35,200.18,200.34,3605.0,178.2823,178.3981,178.2467,178.3892,3605.0
2017-09-29 11:45:00,200.34,200.34,200.15,200.15,9471.0,178.3892,178.3892,178.22,178.22,9471.0
2017-09-29 11:50:00,200.14,200.42,200.13,200.37,11950.0,178.2111,178.4604,178.2022,178.4159,11950.0
2017-09-29 11:55:00,200.41,200.68,200.41,200.59,3215.0,178.4515,178.6919,178.4515,178.6118,3215.0
2017-09-29 12:00:00,200.56,200.56,200.38,200.42,4552.0,178.5851,178.5851,178.4248,178.4604,4552.0
2017-09-29 12:05:00,200.41,200.45,200.29,200.31,4264.0,178.4515,178.4871,178.3447,178.3625,4264.0
2017-09-29 12:10:00,200.24,200.51,200.24,200.51,4600.0,178.3001,178.5406,178.3001,178.5406,4600.0
2017-09-29 12:15:00,200.51,200.68,200.46,200.62,3020.0,178.5406,178.6919,178.496,178.6385,3020.0
2017-09-29 12:20:00,200.53,200.65,200.53,200.62,2850.0,178.5584,178.6652,178.5584,178.6385,2850.0
2017-09-29 12:25:00,200.62,200.7,200.57,200.66,6222.0,178.6385,178.7097,178.594,178.6741,6222.0
2017-09-29 12:30:00,200.61,200.61,200.3,200.3,3501.0,178.6296,178.6296,178.3536,178.3536,3501.0
2017-09-29 12:35:00,200.32,200.38,200.26,200.35,5286.0,178.3714,178.4248,178.3179,178.3981,5286.0
2017-09-29 12:40:00,200.36,200.42,200.34,200.37,3204.0,178.407,178.4604,178.3892,178.4159,3204.0
2017-09-29 12:45:00,200.37,200.53,200.37,200.51,16480.0,178.4159,178.5584,178.4159,178.5406,16480.0
2017-09-29 12:50:00,200.47,200.53,200.45,200.53,3100.0,178.5049,178.5584,178.4871,178.5584,3100.0
2017-09-29 12:55:00,200.55,200.59,200.47,200.52,6482.0,178.5762,178.6118,178.5049,178.5495,6482.0
2017-09-29 13:00:00,200.5,200.54,200.44,200.47,7500.0,178.5317,178.5673,178.4782,178.5049,7500.0
2017-09-29 13:05:00,200.47,200.51,200.32,200.34,6710.0,178.5049,178.5406,178.3714,178.3892,6710.0
2017-09-29 13:10:00,200.31,200.33,200.24,200.24,6291.0,178.3625,178.3803,178.3001,178.3001,6291.0
2017-09-29 13:15:00,200.24,200.27,200.1,200.13,7100.0,178.3001,178.3269,178.1755,178.2022,7100.0
2017-09-29 13:20:00,200.17,200.2,200.04,200.07,3067.0,178.2378,178.2645,178.1221,178.1488,3067.0
2017-09-29 13:25:00,200.03,200.03,199.95,200.0,7810.0,178.1131,178.1131,178.0419,178.0864,7810.0
2017-09-29 13:30:00,200.0,200.19,199.99,200.14,4155.0,178.0864,178.2556,178.0775,178.2111,4155.0
2017-09-29 13:35:00,200.07,200.13,199.98,200.0,10364.0,178.1488,178.2022,178.0686,178.0864,10364.0
2017-09-29 13:40:00,200.03,200.03,199.76,199.77,5716.0,178.1131,178.1131,177.8727,177.8816,5716.0
2017-09-29 13:45:00,199.75,199.77,199.43,199.44,10868.0,177.8638,177.8816,177.5789,177.5878,10868.0
2017-09-29 13:50:00,199.5,199.58,199.41,199.58,9862.0,177.6412,177.7125,177.5611,177.7125,9862.0
2017-09-29 13:55:00,199.57,199.67,199.42,199.48,14387.0,177.7035,177.7926,177.57,177.6234,14387.0
2017-09-29 14:00:00,199.55,199.57,199.29,199.4,3830.0,177.6857,177.7035,177.4542,177.5522,3830.0
2017-09-29 14:05:00,199.41,199.69,199.3,199.66,7474.0,177.5611,177.8104,177.4631,177.7837,7474.0
2017-09-29 14:10:00,199.69,199.69,199.51,199.65,3402.0,177.8104,177.8104,177.6501,177.7748,3402.0
2017-09-29 14:15:00,199.61,199.67,199.55,199.55,4743.0,177.7392,177.7926,177.6857,177.6857,4743.0
2017-09-29 14:20:00,199.56,199.61,199.49,199.61,3300.0,177.6946,177.7392,177.6323,177.7392,3300.0
2017-09-29 14:25:00,199.63,199.68,199.55,199.55,6039.0,177.757,177.8015,177.6857,177.6857,6039.0
2017-09-29 14:30:00,199.55,199.58,199.38,199.38,6050.0,177.6857,177.7125,177.5344,177.5344,6050.0
2017-09-29 14:35:00,199.39,199.44,199.29,199.35,6752.0,177.5433,177.5878,177.4542,177.5077,6752.0
2017-09-29 14:40:00,199.38,199.42,199.29,199.29,8283.0,177.5344,177.57,177.4542,177.4542,8283.0
2017-09-29 14:45:00,199.29,199.39,199.29,199.39,5200.0,177.4542,177.5433,177.4542,177.5433,5200.0
2017-09-29 14:50:00,199.36,199.45,199.33,199.33,7061.0,177.5166,177.5967,177.4898,177.4898,7061.0
2017-09-29 14:55:00,199.29,199.43,199.28,199.36,8409.0,177.4542,177.5789,177.4453,177.5166,8409.0
2017-09-29 15:00:00,199.33,199.5,199.25,199.49,17449.0,177.4898,177.6412,177.4186,177.6323,17449.0
2017-09-29 15:05:00,199.45,199.5,199.37,199.4,9933.0,177.5967,177.6412,177.5255,177.5522,9933.0
2017-09-29 15:10:00,199.35,199.68,199.35,199.59,12170.0,177.5077,177.8015,177.5077,177.7214,12170.0
2017-09-29 15:15:00,199.58,199.61,199.47,199.57,8539.0,177.7125,177.7392,177.6145,177.7035,8539.0
2017-09-29 15:20:00,199.61,199.67,199.46,199.61,24851.0,177.7392,177.7926,177.6056,177.7392,24851.0
2017-09-29 15:25:00,199.62,199.8,199.61,199.69,21276.0,177.7481,177.9083,177.7392,177.8104,21276.0
2017-09-29 15:30:00,199.69,199.69,199.45,199.5,14971.0,177.8104,177.8104,177.5967,177.6412,14971.0
2017-09-29 15:35:00,199.5,199.53,199.28,199.47,33408.0,177.6412,177.6679,177.4453,177.6145,33408.0
2017-09-29 15:40:00,199.46,199.61,199.4,199.45,13826.0,177.6056,177.7392,177.5522,177.5967,13826.0
2017-09-29 15:45:00,199.46,199.82,199.46,199.79,20181.0,177.6056,177.9262,177.6056,177.8994,20181.0
2017-09-29 15:50:00,199.79,199.82,199.54,199.61,28829.0,177.8994,177.9262,177.6768,177.7392,28829.0
2017-09-29 15:55:00,199.62,199.67,199.33,199.46,60138.0,177.7481,177.7926,177.4898,177.6056,60138.0
2017-10-02 09:30:00,200.39,201.67,200.39,201.67,19922.0,178.4337,179.5735,178.4337,179.5735,19922.0
2017-10-02 09:35:00,201.64,201.64,200.76,201.26,9959.0,179.5467,179.5467,178.7632,179.2084,9959.0
2017-10-02 09:40:00,200.99,201.34,200.88,201.07,10154.0,178.968,179.2796,178.87,179.0392,10154.0
2017-10-02 09:45:00,201.15,201.3,200.64,200.67,8281.0,179.1104,179.244,178.6563,178.683,8281.0
2017-10-02 09:50:00,200.78,200.78,200.21,200.22,24047.0,178.781,178.781,178.2734,178.2823,24047.0
2017-10-02 09:55:00,200.31,201.08,200.17,201.08,9458.0,178.3625,179.0481,178.2378,179.0481,9458.0
2017-10-02 10:00:00,201.05,201.38,200.93,201.11,8393.0,179.0214,179.3152,178.9145,179.0748,8393.0
2017-10-02 10:05:00,201.17,201.72,201.11,201.63,13277.0,179.1282,179.618,179.0748,179.5378,13277.0
2017-10-02 10:10:00,201.7,201.71,201.4,201.6,12804.0,179.6002,179.6091,179.333,179.5111,12804.0
2017-10-02 10:15:00,201.61,202.3,201.53,202.28,20457.0,179.52,180.1344,179.4488,180.1166,20457.0
2017-10-02 10:20:00,202.33,202.71,202.24,202.7,20057.0,180.1611,180.4995,180.081,180.4906,20057.0
2017-10-02 10:25:00,202.7,202.7,202.09,202.33,14471.0,180.4906,180.4906,179.9474,180.1611,14471.0
2017-10-02 10:30:00,202.33,202.52,202.18,202.26,13023.0,180.1611,180.3303,180.0276,180.0988,13023.0
2017-10-02 10:35:00,202.24,202.38,202.06,202.14,11720.0,180.081,180.2057,179.9207,179.992,11720.0
2017-10-02 10:40:00,202.15,202.18,201.74,201.86,8063.0,180.0009,180.0276,179.6358,179.7426,8063.0
2017-10-02 10:45:00,201.86,202.12,201.86,202.04,7628.0,179.7426,179.9742,179.7426,179.9029,7628.0
2017-10-02 10:50:00,201.98,201.98,201.43,201.7,10658.0,179.8495,179.8495,179.3598,179.6002,10658.0
2017-10-02 10:55:00,201.75,201.76,201.09,201.28,5220.0,179.6447,179.6536,179.057,179.2262,5220.0
2017-10-02 11:00:00,201.29,201.38,200.89,201.03,15188.0,179.2351,179.3152,178.8789,179.0036,15188.0
2017-10-02 11:05:00,201.23,201.42,200.98,201.08,6346.0,179.1817,179.3508,178.9591,179.0481,6346.0
2017-10-02 11:10:00,201.12,201.34,200.99,201.08,5740.0,179.0837,179.2796,178.968,179.0481,5740.0
2017-10-02 11:15:00,200.98,201.18,200.83,201.14,5196.0,178.9591,179.1371,178.8255,179.1015,5196.0
2017-10-02 11:20:00,201.23,201.23,200.98,201.0,6867.0,179.1817,179.1817,178.9591,178.9769,6867.0
2017-10-02 11:25:00,200.95,200.95,200.74,200.74,7514.0,178.9323,178.9323,178.7454,178.7454,7514.0
2017-10-02 11:30:00,200.71,200.98,200.6,200.95,7917.0,178.7186,178.9591,178.6207,178.9323,7917.0
2017-10-02 11:35:00,200.95,201.06,200.62,200.62,10499.0,178.9323,179.0303,178.6385,178.6385,10499.0
2017-10-02 11:40:00,200.62,200.8,200.53,200.76,6233.0,178.6385,178.7988,178.5584,178.7632,6233.0
2017-10-02 11:45:00,200.75,200.75,200.45,200.54,14268.0,178.7543,178.7543,178.4871,178.5673,14268.0
2017-10-02 11:50:00,200.57,200.79,200.56,200.63,7335.0,178.594,178.7899,178.5851,178.6474,7335.0
2017-10-02 11:55:00,200.65,200.68,200.49,200.57,7039.0,178.6652,178.6919,178.5227,178.594,7039.0
2017-10-02 12:00:00,200.56,200.73,200.5,200.68,4700.0,178.5851,178.7365,178.5317,178.6919,4700.0
2017-10-02 12:05:00,200.64,200.65,200.23,200.49,9707.0,178.6563,178.6652,178.2912,178.5227,9707.0
2017-10-02 12:10:00,200.48,200.58,200.24,200.58,9700.0,178.5138,178.6029,178.3001,178.6029,9700.0
2017-10-02 12:15:00,200.58,200.62,200.24,200.41,11532.0,178.6029,178.6385,178.3001,178.4515,11532.0
2017-10-02 12:20:00,200.42,200.47,200.22,200.38,8019.0,178.4604,178.5049,178.2823,178.4248,8019.0
2017-10-02 12:25:00,200.37,200.46,200.09,200.17,7173.0,178.4159,178.496,178.1666,178.2378,7173.0
2017-10-02 12:30:00,200.19,200.21,200.03,200.05,7458.0,178.2556,178.2734,178.1131,178.131,7458.0
2017-10-02 12:35:00,200.09,200.2,200.06,200.18,5336.0,178.1666,178.2645,178.1399,178.2467,5336.0
2017-10-02 12:40:00,200.17,200.42,200.13,200.25,9550.0,178.2378,178.4604,178.2022,178.309,9550.0
2017-10-02 12:45:00,200.31,200.65,200.31,200.38,9607.0,178.3625,178.6652,178.3625,178.4248,9607.0
2017-10-02 12:50:00,200.4,200.55,200.36,200.45,6234.0,178.4426,178.5762,178.407,178.4871,6234.0
2017-10-02 12:55:00,200.46,200.5,200.26,200.43,12884.0,178.496,178.5317,178.3179,178.4693,12884.0
2017-10-02 13:00:00,200.41,200.58,200.41,200.5,9207.0,178.4515,178.6029,178.4515,178.5317,9207.0
2017-10-02 13:05:00,200.53,200.6,200.3,200.36,9074.0,178.5584,178.6207,178.3536,178.407,9074.0
2017-10-02 13:10:00,200.33,200.43,200.28,200.37,9485.0,178.3803,178.4693,178.3358,178.4159,9485.0
2017-10-02 13:15:00,200.38,200.46,200.26,200.35,13999.0,178.4248,178.496,178.3179,178.3981,13999.0
2017-10-02 13:20:00,200.37,200.56,200.36,200.54,18098.0,178.4159,178.5851,178.407,178.5673,18098.0
2017-10-02 13:25:00,200.5,200.54,200.28,200.35,14956.0,178.5317,178.5673,178.3358,178.3981,14956.0
2017-10-02 13:30:00,200.37,200.41,200.29,200.37,13413.0,178.4159,178.4515,178.3447,178.4159,13413.0
2017-10-02 13:35:00,200.38,200.5,200.3,200.35,11695.0,178.4248,178.5317,178.3536,178.3981,11695.0
2017-10-02 13:40:00,200.3,200.35,200.01,200.15,15001.0,178.3536,178.3981,178.0953,178.22,15001.0
2017-10-02 13:45:00,200.12,200.15,200.04,200.14,6223.0,178.1933,178.22,178.1221,178.2111,6223.0
2017-10-02 13:50:00,200.15,200.22,200.09,200.12,13753.0,178.22,178.2823,178.1666,178.1933,13753.0
2017-10-02 13:55:00,200.1,200.3,199.97,200.24,23007.0,178.1755,178.3536,178.0597,178.3001,23007.0
2017-10-02 14:00:00,200.29,200.45,200.13,200.16,11487.0,178.3447,178.4871,178.2022,178.2289,11487.0
2017-10-02 14:05:00,200.18,200.22,200.01,200.01,5969.0,178.2467,178.2823,178.0953,178.0953,5969.0
2017-10-02 14:10:00,200.0,200.25,200.0,200.03,6490.0,178.0864,178.309,178.0864,178.1131,6490.0
2017-10-02 14:15:00,200.01,200.06,199.97,200.0,10086.0,178.0953,178.1399,178.0597,178.0864,10086.0
2017-10-02 14:20:00,200.0,200.16,199.99,200.0,12184.0,178.0864,178.2289,178.0775,178.0864,12184.0
2017-10-02 14:25:00,200.02,200.11,199.98,200.02,6518.0,178.1042,178.1844,178.0686,178.1042,6518.0
2017-10-02 14:30:00,200.05,200.09,200.01,200.06,12768.0,178.131,178.1666,178.0953,178.1399,12768.0
2017-10-02 14:35:00,200.08,200.2,200.07,200.17,4050.0,178.1577,178.2645,178.1488,178.2378,4050.0
2017-10-02 14:40:00,200.18,200.4,200.16,200.37,9095.0,178.2467,178.4426,178.2289,178.4159,9095.0
2017-10-02 14:45:00,200.37,200.41,200.25,200.38,15977.0,178.4159,178.4515,178.309,178.4248,15977.0
2017-10-02 14:50:00,200.39,200.43,200.2,200.38,12627.0,178.4337,178.4693,178.2645,178.4248,12627.0
2017-10-02 14:55:00,200.37,200.39,200.23,200.24,13795.0,178.4159,178.4337,178.2912,178.3001,13795.0
2017-10-02 15:00:00,200.25,200.4,200.25,200.39,11200.0,178.309,178.4426,178.309,178.4337,11200.0
2017-10-02 15:05:00,200.41,200.46,200.34,200.45,7118.0,178.4515,178.496,178.3892,178.4871,7118.0
2017-10-02 15:10:00,200.42,200.45,200.2,200.24,12885.0,178.4604,178.4871,178.2645,178.3001,12885.0
2017-10-02 15:15:00,200.24,200.28,200.06,200.12,9209.0,178.3001,178.3358,178.1399,178.1933,9209.0
2017-10-02 15:20:00,200.12,200.12,199.99,200.03,9189.0,178.1933,178.1933,178.0775,178.1131,9189.0
2017-10-02 15:25:00,200.07,200.1,199.97,200.02,10221.0,178.1488,178.1755,178.0597,178.1042,10221.0
2017-10-02 15:30:00,199.98,200.0,199.8,199.93,20732.0,178.0686,178.0864,177.9083,178.0241,20732.0
2017-10-02 15:35:00,199.9,200.02,199.86,199.93,16565.0,177.9974,178.1042,177.9618,178.0241,16565.0
2017-10-02 15:40:00,199.94,199.95,199.62,199.65,21125.0,178.033,178.0419,177.7481,177.7748,21125.0
2017-10-02 15:45:00,199.65,199.81,199.56,199.75,24877.0,177.7748,177.9173,177.6946,177.8638,24877.0
2017-10-02 15:50:00,199.75,199.79,199.56,199.62,35943.0,177.8638,177.8994,177.6946,177.7481,35943.0
2017-10-02 15:55:00,199.59,199.6,199.28,199.45,113395.0,177.7214,177.7303,177.4453,177.5967,113395.0
2017-10-03 09:30:00,199.56,199.85,199.02,199.23,18688.0,177.6946,177.9529,177.2138,177.4008,18688.0
2017-10-03 09:35:00,199.22,200.34,199.22,200.13,11183.0,177.3919,178.3892,177.3919,178.2022,11183.0
2017-10-03 09:40:00,200.13,200.6,199.88,200.53,20251.0,178.2022,178.6207,177.9796,178.5584,20251.0
2017-10-03 09:45:00,200.54,200.79,200.3,200.69,11950.0,178.5673,178.7899,178.3536,178.7008,11950.0
2017-10-03 09:50:00,200.69,200.69,199.96,200.12,7087.0,178.7008,178.7008,178.0508,178.1933,7087.0
2017-10-03 09:55:00,200.09,200.36,200.01,200.19,29865.0,178.1666,178.407,178.0953,178.2556,29865.0
2017-10-03 10:00:00,200.29,200.34,200.03,200.27,43297.0,178.3447,178.3892,178.1131,178.3269,43297.0
2017-10-03 10:05:00,200.27,200.34,200.09,200.25,18325.0,178.3269,178.3892,178.1666,178.309,18325.0
2017-10-03 10:10:00,200.22,200.38,200.15,200.25,25300.0,178.2823,178.4248,178.22,178.309,25300.0
2017-10-03 10:15:00,200.3,200.33,200.02,200.07,32009.0,178.3536,178.3803,178.1042,178.1488,32009.0
2017-10-03 10:20:00,200.16,200.21,199.98,200.08,23795.0,178.2289,178.2734,178.0686,178.1577,23795.0
2017-10-03 10:25:00,200.08,200.08,199.79,199.96,10388.0,178.1577,178.1577,177.8994,178.0508,10388.0
2017-10-03 10:30:00,199.94,199.99,199.56,199.85,13546.0,178.033,178.0775,177.6946,177.9529,13546.0
2017-10-03 10:35:00,199.85,199.88,199.66,199.66,3498.0,177.9529,177.9796,177.7837,177.7837,3498.0
2017-10-03 10:40:00,199.63,199.77,199.56,199.73,8879.0,177.757,177.8816,177.6946,177.846,8879.0
2017-10-03 10:45:00,199.77,199.89,199.67,199.7,79471.0,177.8816,177.9885,177.7926,177.8193,79471.0
2017-10-03 10:50:00,199.71,199.85,199.5,199.79,56166.0,177.8282,177.9529,177.6412,177.8994,56166.0
2017-10-03 10:55:00,199.78,199.9,199.64,199.8,9095.0,177.8905,177.9974,177.7659,177.9083,9095.0
2017-10-03 11:00:00,199.81,199.92,199.5,199.57,36244.0,177.9173,178.0152,177.6412,177.7035,36244.0
2017-10-03 11:05:00,199.62,199.66,199.39,199.5,37954.0,177.7481,177.7837,177.5433,177.6412,37954.0
2017-10-03 11:10:00,199.54,199.55,199.41,199.53,4816.0,177.6768,177.6857,177.5611,177.6679,4816.0
2017-10-03 11:15:00,199.62,199.77,199.58,199.64,8414.0,177.7481,177.8816,177.7125,177.7659,8414.0
2017-10-03 11:20:00,199.64,199.7,199.52,199.66,10225.0,177.7659,177.8193,177.659,177.7837,10225.0
2017-10-03 11:25:00,199.61,199.85,199.55,199.73,6300.0,177.7392,177.9529,177.6857,177.846,6300.0
2017-10-03 11:30:00,199.71,199.86,199.65,199.71,5875.0,177.8282,177.9618,177.7748,177.8282,5875.0
2017-10-03 11:35:00,199.67,199.67,199.44,199.58,4821.0,177.7926,177.7926,177.5878,177.7125,4821.0
2017-10-03 11:40:00,199.66,199.83,199.61,199.83,4100.0,177.7837,177.9351,177.7392,177.9351,4100.0
2017-10-03 11:45:00,199.74,199.89,199.68,199.73,4034.0,177.8549,177.9885,177.8015,177.846,4034.0
2017-10-03 11:50:00,199.72,199.94,199.65,199.79,29914.0,177.8371,178.033,177.7748,177.8994,29914.0
2017-10-03 11:55:00,199.75,199.92,199.59,199.66,30544.0,177.8638,178.0152,177.7214,177.7837,30544.0
2017-10-03 12:00:00,199.65,199.85,199.61,199.72,2500.0,177.7748,177.9529,177.7392,177.8371,2500.0
2017-10-03 12:05:00,199.72,199.95,199.64,199.77,3686.0,177.8371,178.0419,177.7659,177.8816,3686.0
2017-10-03 12:10:00,199.65,199.82,199.57,199.82,5119.0,177.7748,177.9262,177.7035,177.9262,5119.0
2017-10-03 12:15:00,199.81,199.85,199.63,199.69,6908.0,177.9173,177.9529,177.757,177.8104,6908.0
2017-10-03 12:20:00,199.65,199.67,199.53,199.63,3500.0,177.7748,177.7926,177.6679,177.757,3500.0
2017-10-03 12:25:00,199.69,199.86,199.69,199.75,3175.0,177.8104,177.9618,177.8104,177.8638,3175.0
2017-10-03 12:30:00,199.74,199.8,199.68,199.73,6550.0,177.8549,177.9083,177.8015,177.846,6550.0
2017-10-03 12:35:00,199.76,199.85,199.43,199.5,10466.0,177.8727,177.9529,177.5789,177.6412,10466.0
2017-10-03 12:40:00,199.55,199.55,199.2,199.37,18126.0,177.6857,177.6857,177.3741,177.5255,18126.0
2017-10-03 12:45:00,199.37,199.42,199.05,199.06,12628.0,177.5255,177.57,177.2405,177.2494,12628.0
2017-10-03 12:50:00,199.11,199.28,199.09,199.28,4298.0,177.294,177.4453,177.2761,177.4453,4298.0
2017-10-03 12:55:00,199.3,199.33,199.17,199.24,9526.0,177.4631,177.4898,177.3474,177.4097,9526.0
2017-10-03 13:00:00,199.26,199.26,199.14,199.25,5790.0,177.4275,177.4275,177.3207,177.4186,5790.0
2017-10-03 13:05:00,199.22,199.27,199.17,199.2,6208.0,177.3919,177.4364,177.3474,177.3741,6208.0
2017-10-03 13:10:00,199.24,199.24,199.17,199.23,6416.0,177.4097,177.4097,177.3474,177.4008,6416.0
2017-10-03 13:15:00,199.22,199.22,199.05,199.09,14757.0,177.3919,177.3919,177.2405,177.2761,14757.0
2017-10-03 13:20:00,199.09,199.1,198.67,198.84,21472.0,177.2761,177.285,176.9022,177.0535,21472.0
2017-10-03 13:25:00,198.88,199.03,198.84,199.03,6611.0,177.0892,177.2227,177.0535,177.2227,6611.0
2017-10-03 13:30:00,199.02,199.03,198.89,198.95,5573.0,177.2138,177.2227,177.0981,177.1515,5573.0
2017-10-03 13:35:00,198.97,198.99,198.76,198.84,12846.0,177.1693,177.1871,176.9823,177.0535,12846.0
2017-10-03 13:40:00,198.87,198.92,198.76,198.76,11040.0,177.0802,177.1248,176.9823,176.9823,11040.0
2017-10-03 13:45:00,198.75,198.89,198.7,198.72,17234.0,176.9734,177.0981,176.9289,176.9467,17234.0
2017-10-03 13:50:00,198.78,198.9,198.55,198.9,20730.0,177.0001,177.107,176.7953,177.107,20730.0
2017-10-03 13:55:00,198.87,198.9,198.47,198.47,14550.0,177.0802,177.107,176.7241,176.7241,14550.0
2017-10-03 14:00:00,198.45,198.59,198.44,198.46,16049.0,176.7063,176.8309,176.6974,176.7152,16049.0
2017-10-03 14:05:00,198.53,198.71,198.49,198.59,9855.0,176.7775,176.9378,176.7419,176.8309,9855.0
2017-10-03 14:10:00,198.65,198.83,198.52,198.83,10813.0,176.8844,177.0446,176.7686,177.0446,10813.0
2017-10-03 14:15:00,198.86,198.94,198.81,198.93,34672.0,177.0713,177.1426,177.0268,177.1337,34672.0
2017-10-03 14:20:00,198.93,199.54,198.93,199.21,15269.0,177.1337,177.6768,177.1337,177.383,15269.0
2017-10-03 14:25:00,199.2,199.26,199.09,199.1,6969.0,177.3741,177.4275,177.2761,177.285,6969.0
2017-10-03 14:30:00,199.1,199.11,198.85,198.99,8938.0,177.285,177.294,177.0624,177.1871,8938.0
2017-10-03 14:35:00,198.99,199.19,198.88,198.98,11561.0,177.1871,177.3652,177.0892,177.1782,11561.0
2017-10-03 14:40:00,198.94,199.32,198.94,199.23,9899.0,177.1426,177.4809,177.1426,177.4008,9899.0
2017-10-03 14:45:00,199.24,199.33,199.08,199.18,12830.0,177.4097,177.4898,177.2672,177.3563,12830.0
2017-10-03 14:50:00,199.18,199.37,199.18,199.23,25610.0,177.3563,177.5255,177.3563,177.4008,25610.0
2017-10-03 14:55:00,199.18,199.23,199.07,199.18,14420.0,177.3563,177.4008,177.2583,177.3563,14420.0
2017-10-03 15:00:00,199.16,199.34,199.13,199.31,10200.0,177.3385,177.4988,177.3118,177.472,10200.0
2017-10-03 15:05:00,199.28,199.35,199.21,199.27,14901.0,177.4453,177.5077,177.383,177.4364,14901.0
2017-10-03 15:10:00,199.27,199.36,199.23,199.34,10466.0,177.4364,177.5166,177.4008,177.4988,10466.0
2017-10-03 15:15:00,199.31,199.44,199.3,199.36,15683.0,177.472,177.5878,177.4631,177.5166,15683.0
2017-10-03 15:20:00,199.35,199.39,199.3,199.33,14169.0,177.5077,177.5433,177.4631,177.4898,14169.0
2017-10-03 15:25:00,199.39,199.52,199.34,199.49,11446.0,177.5433,177.659,177.4988,177.6323,11446.0
2017-10-03 15:30:00,199.5,199.56,199.46,199.56,14425.0,177.6412,177.6946,177.6056,177.6946,14425.0
2017-10-03 15:35:00,199.55,199.8,199.51,199.55,40117.0,177.6857,177.9083,177.6501,177.6857,40117.0
2017-10-03 15:40:00,199.55,199.56,199.15,199.15,29590.0,177.6857,177.6946,177.3296,177.3296,29590.0
2017-10-03 15:45:00,199.11,199.42,199.02,199.41,28008.0,177.294,177.57,177.2138,177.5611,28008.0
2017-10-03 15:50:00,199.4,199.5,199.35,199.46,33293.0,177.5522,177.6412,177.5077,177.6056,33293.0
2017-10-03 15:55:00,199.43,199.45,199.1,199.11,74726.0,177.5789,177.5967,177.285,177.294,74726.0
2017-10-04 09:30:00,199.95,199.95,199.27,199.44,21739.0,178.0419,178.0419,177.4364,177.5878,21739.0
2017-10-04 09:35:00,199.59,199.83,199.39,199.57,8502.0,177.7214,177.9351,177.5433,177.7035,8502.0
2017-10-04 09:40:00,199.71,200.44,199.65,200.43,12579.0,177.8282,178.4782,177.7748,178.4693,12579.0
2017-10-04 09:45:00,200.28,200.72,200.26,200.69,30628.0,178.3358,178.7275,178.3179,178.7008,30628.0
2017-10-04 09:50:00,200.62,200.95,200.41,200.95,26365.0,178.6385,178.9323,178.4515,178.9323,26365.0
2017-10-04 09:55:00,200.82,201.39,200.76,201.38,22031.0,178.8166,179.3241,178.7632,179.3152,22031.0
2017-10-04 10:00:00,201.45,201.73,200.59,200.59,18332.0,179.3776,179.6269,178.6118,178.6118,18332.0
2017-10-04 10:05:00,200.71,200.93,200.51,200.58,20233.0,178.7186,178.9145,178.5406,178.6029,20233.0
2017-10-04 10:10:00,200.63,200.8,200.36,200.68,15522.0,178.6474,178.7988,178.407,178.6919,15522.0
2017-10-04 10:15:00,200.76,200.84,200.43,200.59,17435.0,178.7632,178.8344,178.4693,178.6118,17435.0
2017-10-04 10:20:00,200.64,201.04,200.43,200.97,24343.0,178.6563,179.0125,178.4693,178.9502,24343.0
2017-10-04 10:25:00,200.96,201.41,200.86,201.13,23443.0,178.9413,179.3419,178.8522,179.0926,23443.0
2017-10-04 10:30:00,201.1,201.3,200.84,201.13,15386.0,179.0659,179.244,178.8344,179.0926,15386.0
2017-10-04 10:35:00,201.12,201.3,200.8,200.96,8432.0,179.0837,179.244,178.7988,178.9413,8432.0
2017-10-04 10:40:00,200.88,201.08,200.81,201.05,15138.0,178.87,179.0481,178.8077,179.0214,15138.0
2017-10-04 10:45:00,201.12,201.14,200.92,200.92,18024.0,179.0837,179.1015,178.9056,178.9056,18024.0
2017-10-04 10:50:00,200.98,201.11,200.88,201.01,20128.0,178.9591,179.0748,178.87,178.9858,20128.0
2017-10-04 10:55:00,201.0,201.37,201.0,201.22,13452.0,178.9769,179.3063,178.9769,179.1728,13452.0
2017-10-04 11:00:00,201.24,201.36,201.01,201.1,16976.0,179.1906,179.2974,178.9858,179.0659,16976.0
2017-10-04 11:05:00,201.02,201.34,200.95,201.18,46034.0,178.9947,179.2796,178.9323,179.1371,46034.0
2017-10-04 11:10:00,201.18,201.3,201.13,201.14,15973.0,179.1371,179.244,179.0926,179.1015,15973.0
2017-10-04 11:15:00,201.15,201.24,201.05,201.19,15709.0,179.1104,179.1906,179.0214,179.146,15709.0
2017-10-04 11:20:00,201.19,201.24,200.94,200.98,13943.0,179.146,179.1906,178.9234,178.9591,13943.0
2017-10-04 11:25:00,200.94,200.95,200.78,200.89,9812.0,178.9234,178.9323,178.781,178.8789,9812.0
2017-10-04 11:30:00,200.94,201.22,200.88,201.19,66745.0,178.9234,179.1728,178.87,179.146,66745.0
2017-10-04 11:35:00,201.17,201.49,201.12,201.31,78403.0,179.1282,179.4132,179.0837,179.2529,78403.0
2017-10-04 11:40:00,201.35,201.36,201.18,201.31,19540.0,179.2885,179.2974,179.1371,179.2529,19540.0
2017-10-04 11:45:00,201.25,201.34,201.05,201.34,15552.0,179.1995,179.2796,179.0214,179.2796,15552.0
2017-10-04 11:50:00,201.31,201.49,201.21,201.46,10707.0,179.2529,179.4132,179.1639,179.3865,10707.0
2017-10-04 11:55:00,201.46,201.93,201.44,201.77,43501.0,179.3865,179.805,179.3687,179.6625,43501.0
2017-10-04 12:00:00,201.82,201.97,201.63,201.82,16022.0,179.707,179.8406,179.5378,179.707,16022.0
2017-10-04 12:05:00,201.92,201.92,201.63,201.73,7556.0,179.7961,179.7961,179.5378,179.6269,7556.0
2017-10-04 12:10:00,201.69,201.9,201.63,201.8,12733.0,179.5913,179.7783,179.5378,179.6892,12733.0
2017-10-04 12:15:00,201.85,202.0,201.79,201.9,15660.0,179.7337,179.8673,179.6803,179.7783,15660.0
2017-10-04 12:20:00,201.92,202.25,201.88,202.25,10401.0,179.7961,180.0899,179.7604,180.0899,10401.0
2017-10-04 12:25:00,202.18,202.18,201.93,202.04,11676.0,180.0276,180.0276,179.805,179.9029,11676.0
2017-10-04 12:30:00,202.0,202.1,201.96,202.06,12501.0,179.8673,179.9563,179.8317,179.9207,12501.0
2017-10-04 12:35:00,202.06,202.25,202.06,202.16,5888.0,179.9207,180.0899,179.9207,180.0098,5888.0
2017-10-04 12:40:00,202.12,202.25,202.0,202.22,6246.0,179.9742,180.0899,179.8673,180.0632,6246.0
2017-10-04 12:45:00,202.18,202.25,201.97,202.14,8204.0,180.0276,180.0899,179.8406,179.992,8204.0
2017-10-04 12:50:00,202.14,202.19,201.54,201.54,44884.0,179.992,180.0365,179.4577,179.4577,44884.0
2017-10-04 12:55:00,201.51,201.62,201.29,201.54,33099.0,179.431,179.5289,179.2351,179.4577,33099.0
2017-10-04 13:00:00,201.53,201.72,201.41,201.55,30933.0,179.4488,179.618,179.3419,179.4666,30933.0
2017-10-04 13:05:00,201.52,202.01,201.4,201.93,20619.0,179.4399,179.8762,179.333,179.805,20619.0
2017-10-04 13:10:00,201.92,201.95,201.17,201.28,19443.0,179.7961,179.8228,179.1282,179.2262,19443.0
2017-10-04 13:15:00,201.24,201.56,201.21,201.4,12500.0,179.1906,179.4755,179.1639,179.333,12500.0
2017-10-04 13:20:00,201.39,201.42,201.09,201.15,12594.0,179.3241,179.3508,179.057,179.1104,12594.0
2017-10-04 13:25:00,201.14,201.4,201.08,201.3,12843.0,179.1015,179.333,179.0481,179.244,12843.0
2017-10-04 13:30:00,201.33,201.33,201.14,201.2,8200.0,179.2707,179.2707,179.1015,179.155,8200.0
2017-10-04 13:35:00,201.23,201.28,200.8,201.01,29696.0,179.1817,179.2262,178.7988,178.9858,29696.0
2017-10-04 13:40:00,200.98,201.12,200.81,200.88,8195.0,178.9591,179.0837,178.8077,178.87,8195.0
2017-10-04 13:45:00,200.89,201.33,200.89,201.2,17736.0,178.8789,179.2707,178.8789,179.155,17736.0
2017-10-04 13:50:00,201.13,201.21,201.07,201.15,9440.0,179.0926,179.1639,179.0392,179.1104,9440.0
2017-10-04 13:55:00,201.15,201.33,200.96,201.29,28227.0,179.1104,179.2707,178.9413,179.2351,28227.0
2017-10-04 14:00:00,201.27,201.78,201.27,201.49,31672.0,179.2173,179.6714,179.2173,179.4132,31672.0
2017-10-04 14:05:00,201.43,201.64,201.41,201.57,11655.0,179.3598,179.5467,179.3419,179.4844,11655.0
2017-10-04 14:10:00,201.57,201.62,201.47,201.53,12359.0,179.4844,179.5289,179.3954,179.4488,12359.0
2017-10-04 14:15:00,201.51,201.75,201.51,201.62,11746.0,179.431,179.6447,179.431,179.5289,11746.0
2017-10-04 14:20:00,201.62,201.69,201.57,201.61,10737.0,179.5289,179.5913,179.4844,179.52,10737.0
2017-10-04 14:25:00,201.62,201.74,201.59,201.72,8932.0,179.5289,179.6358,179.5022,179.618,8932.0
2017-10-04 14:30:00,201.68,201.69,201.23,201.37,20602.0,179.5824,179.5913,179.1817,179.3063,20602.0
2017-10-04 14:35:00,201.37,201.39,201.01,201.01,43325.0,179.3063,179.3241,178.9858,178.9858,43325.0
2017-10-04 14:40:00,201.07,201.34,200.93,201.09,15344.0,179.0392,179.2796,178.9145,179.057,15344.0
2017-10-04 14:45:00,201.13,201.27,201.05,201.27,15836.0,179.0926,179.2173,179.0214,179.2173,15836.0
2017-10-04 14:50:00,201.28,201.28,201.01,201.01,26225.0,179.2262,179.2262,178.9858,178.9858,26225.0
2017-10-04 14:55:00,201.06,201.06,200.69,200.85,30494.0,179.0303,179.0303,178.7008,178.8433,30494.0
2017-10-04 15:00:00,200.92,201.2,200.84,201.04,26951.0,178.9056,179.155,178.8344,179.0125,26951.0
2017-10-04 15:05:00,201.06,201.12,200.94,201.06,19990.0,179.0303,179.0837,178.9234,179.0303,19990.0
2017-10-04 15:10:00,201.09,201.21,200.92,201.14,38593.0,179.057,179.1639,178.9056,179.1015,38593.0
2017-10-04 15:15:00,201.14,201.36,201.09,201.36,34094.0,179.1015,179.2974,179.057,179.2974,34094.0
2017-10-04 15:20:00,201.32,201.34,201.02,201.02,23635.0,179.2618,179.2796,178.9947,178.9947,23635.0
2017-10-04 15:25:00,201.02,201.2,200.94,200.94,33626.0,178.9947,179.155,178.9234,178.9234,33626.0
2017-10-04 15:30:00,200.91,201.15,200.86,201.07,42969.0,178.8967,179.1104,178.8522,179.0392,42969.0
2017-10-04 15:35:00,201.05,201.05,200.88,201.03,31668.0,179.0214,179.0214,178.87,179.0036,31668.0
2017-10-04 15:40:00,201.01,201.39,200.92,201.19,43907.0,178.9858,179.3241,178.9056,179.146,43907.0
2017-10-04 15:45:00,201.2,201.27,201.11,201.2,46099.0,179.155,179.2173,179.0748,179.155,46099.0
2017-10-04 15:50:00,201.21,201.31,201.05,201.2,95231.0,179.1639,179.2529,179.0214,179.155,95231.0
2017-10-04 15:55:00,201.18,201.61,200.96,201.09,219281.0,179.1371,179.52,178.9413,179.057,219281.0
2017-10-05 09:30:00,211.75,213.4,209.55,209.58,488176.0,188.549,190.0182,186.5901,186.6168,488176.0
2017-10-05 09:35:00,210.55,211.06,207.0,207.89,247708.0,187.4805,187.9346,184.3195,185.1119,247708.0
2017-10-05 09:40:00,207.7,209.63,207.5,208.93,159106.0,184.9428,186.6613,184.7647,186.038,159106.0
2017-10-05 09:45:00,208.87,209.89,208.57,209.75,140229.0,185.9846,186.8928,185.7174,186.7681,140229.0
2017-10-05 09:50:00,209.73,209.86,208.5,209.22,62050.0,186.7503,186.8661,185.6551,186.2962,62050.0
2017-10-05 09:55:00,209.29,210.02,209.11,209.21,102807.0,186.3586,187.0086,186.1983,186.2873,102807.0
2017-10-05 10:00:00,209.21,209.69,208.84,209.17,92169.0,186.2873,186.7147,185.9579,186.2517,92169.0
2017-10-05 10:05:00,209.16,209.4,208.99,209.12,55703.0,186.2428,186.4565,186.0914,186.2072,55703.0
2017-10-05 10:10:00,209.14,209.43,208.75,209.0,90540.0,186.225,186.4832,185.8777,186.1003,90540.0
2017-10-05 10:15:00,209.05,209.68,208.81,209.43,63180.0,186.1448,186.7058,185.9311,186.4832,63180.0
2017-10-05 10:20:00,209.39,209.96,209.39,209.78,47478.0,186.4476,186.9551,186.4476,186.7949,47478.0
2017-10-05 10:25:00,209.83,209.91,208.89,209.25,62765.0,186.8394,186.9106,186.0024,186.3229,62765.0
2017-10-05 10:30:00,209.17,209.93,209.0,209.93,62022.0,186.2517,186.9284,186.1003,186.9284,62022.0
2017-10-05 10:35:00,209.89,210.99,209.88,210.58,113601.0,186.8928,187.8723,186.8839,187.5072,113601.0
2017-10-05 10:40:00,210.57,211.62,210.56,211.31,100214.0,187.4983,188.4333,187.4894,188.1572,100214.0
2017-10-05 10:45:00,211.32,211.92,211.08,211.92,103490.0,188.1661,188.7004,187.9524,188.7004,103490.0
2017-10-05 10:50:00,211.9,212.64,211.49,212.29,114117.0,188.6826,189.3415,188.3175,189.0298,114117.0
2017-10-05 10:55:00,212.25,212.34,210.68,210.89,45013.0,188.9942,189.0744,187.5963,187.7832,45013.0
2017-10-05 11:00:00,210.84,210.93,209.33,209.82,51708.0,187.7387,187.8189,186.3942,186.8305,51708.0
2017-10-05 11:05:00,209.7,210.0,209.24,209.69,45390.0,186.7236,186.9908,186.314,186.7147,45390.0
2017-10-05 11:10:00,209.69,210.49,209.64,210.01,48914.0,186.7147,187.4271,186.6702,186.9997,48914.0
2017-10-05 11:15:00,210.0,210.0,208.83,209.12,66157.0,186.9908,186.9908,185.949,186.2072,66157.0
2017-10-05 11:20:00,209.12,209.28,208.9,209.01,22066.0,186.2072,186.3496,186.0113,186.1092,22066.0
2017-10-05 11:25:00,209.09,209.65,208.95,209.56,66368.0,186.1805,186.6791,186.0558,186.599,66368.0
2017-10-05 11:30:00,209.52,209.98,209.49,209.94,22388.0,186.5633,186.9729,186.5366,186.9373,22388.0
2017-10-05 11:35:00,209.79,209.96,209.56,209.84,23636.0,186.8038,186.9551,186.599,186.8483,23636.0
2017-10-05 11:40:00,209.75,209.88,209.02,209.28,10042.0,186.7681,186.8839,186.1181,186.3496,10042.0
2017-10-05 11:45:00,209.27,209.48,209.2,209.31,17999.0,186.3407,186.5277,186.2784,186.3764,17999.0
2017-10-05 11:50:00,209.3,209.45,209.0,209.04,21959.0,186.3675,186.501,186.1003,186.1359,21959.0
2017-10-05 11:55:00,209.03,209.32,208.99,209.12,17762.0,186.127,186.3853,186.0914,186.2072,17762.0
2017-10-05 12:00:00,209.2,209.29,209.0,209.15,24115.0,186.2784,186.3586,186.1003,186.2339,24115.0
2017-10-05 12:05:00,209.15,209.17,208.99,209.02,27649.0,186.2339,186.2517,186.0914,186.1181,27649.0
2017-10-05 12:10:00,209.04,209.18,208.79,208.89,37577.0,186.1359,186.2606,185.9133,186.0024,37577.0
2017-10-05 12:15:00,208.95,209.12,208.9,209.03,16505.0,186.0558,186.2072,186.0113,186.127,16505.0
2017-10-05 12:20:00,209.03,209.28,209.01,209.16,13911.0,186.127,186.3496,186.1092,186.2428,13911.0
2017-10-05 12:25:00,209.16,209.29,209.02,209.23,12123.0,186.2428,186.3586,186.1181,186.3051,12123.0
2017-10-05 12:30:00,209.22,209.36,209.1,209.22,28105.0,186.2962,186.4209,186.1894,186.2962,28105.0
2017-10-05 12:35:00,209.21,209.37,209.0,209.13,31003.0,186.2873,186.4298,186.1003,186.2161,31003.0
2017-10-05 12:40:00,209.12,209.47,209.08,209.17,22900.0,186.2072,186.5188,186.1716,186.2517,22900.0
2017-10-05 12:45:00,209.18,209.2,208.99,209.01,17110.0,186.2606,186.2784,186.0914,186.1092,17110.0
2017-10-05 12:50:00,209.03,209.14,208.67,209.01,47452.0,186.127,186.225,185.8065,186.1092,47452.0
2017-10-05 12:55:00,209.02,209.12,208.72,208.72,20386.0,186.1181,186.2072,185.851,185.851,20386.0
2017-10-05 13:00:00,208.72,208.83,208.1,208.28,26675.0,185.851,185.949,185.2989,185.4592,26675.0
2017-10-05 13:05:00,208.25,208.34,208.05,208.25,15254.0,185.4325,185.5126,185.2544,185.4325,15254.0
2017-10-05 13:10:00,208.26,208.58,208.26,208.55,19694.0,185.4414,185.7263,185.4414,185.6996,19694.0
2017-10-05 13:15:00,208.53,208.89,208.53,208.67,14189.0,185.6818,186.0024,185.6818,185.8065,14189.0
2017-10-05 13:20:00,208.65,208.69,208.36,208.44,7114.0,185.7887,185.8243,185.5304,185.6017,7114.0
2017-10-05 13:25:00,208.43,208.66,208.1,208.63,22646.0,185.5928,185.7976,185.2989,185.7709,22646.0
2017-10-05 13:30:00,208.65,209.27,208.64,209.24,21344.0,185.7887,186.3407,185.7798,186.314,21344.0
2017-10-05 13:35:00,209.19,209.35,209.09,209.28,42706.0,186.2695,186.412,186.1805,186.3496,42706.0
2017-10-05 13:40:00,209.23,209.27,209.13,209.21,14529.0,186.3051,186.3407,186.2161,186.2873,14529.0
2017-10-05 13:45:00,209.25,209.71,209.2,209.5,20230.0,186.3229,186.7325,186.2784,186.5455,20230.0
2017-10-05 13:50:00,209.5,209.76,209.21,209.5,32533.0,186.5455,186.7771,186.2873,186.5455,32533.0
2017-10-05 13:55:00,209.26,209.77,209.26,209.58,17891.0,186.3318,186.786,186.3318,186.6168,17891.0
2017-10-05 14:00:00,209.56,209.63,209.37,209.46,12572.0,186.599,186.6613,186.4298,186.5099,12572.0
2017-10-05 14:05:00,209.5,209.94,209.49,209.71,17809.0,186.5455,186.9373,186.5366,186.7325,17809.0
2017-10-05 14:10:00,209.72,209.72,209.42,209.48,11750.0,186.7414,186.7414,186.4743,186.5277,11750.0
2017-10-05 14:15:00,209.5,210.0,209.48,209.87,29707.0,186.5455,186.9908,186.5277,186.875,29707.0
2017-10-05 14:20:00,209.87,210.07,209.84,209.91,47967.0,186.875,187.0531,186.8483,186.9106,47967.0
2017-10-05 14:25:00,209.82,209.93,209.5,209.76,11554.0,186.8305,186.9284,186.5455,186.7771,11554.0
2017-10-05 14:30:00,209.74,210.18,209.56,210.09,18567.0,186.7592,187.151,186.599,187.0709,18567.0
2017-10-05 14:35:00,210.08,210.37,209.95,210.3,27587.0,187.062,187.3202,186.9462,187.2579,27587.0
2017-10-05 14:40:00,210.29,210.48,209.79,210.1,21724.0,187.249,187.4182,186.8038,187.0798,21724.0
2017-10-05 14:45:00,210.0,210.33,210.0,210.25,11716.0,186.9908,187.2846,186.9908,187.2134,11716.0
2017-10-05 14:50:00,210.15,210.38,209.97,209.97,12457.0,187.1243,187.3291,186.964,186.964,12457.0
2017-10-05 14:55:00,210.01,210.13,209.92,210.01,19312.0,186.9997,187.1065,186.9195,186.9997,19312.0
2017-10-05 15:00:00,210.01,210.25,209.92,210.2,29111.0,186.9997,187.2134,186.9195,187.1688,29111.0
2017-10-05 15:05:00,210.14,210.18,209.94,210.04,20544.0,187.1154,187.151,186.9373,187.0264,20544.0
2017-10-05 15:10:00,210.03,210.12,209.98,209.99,31097.0,187.0175,187.0976,186.9729,186.9819,31097.0
2017-10-05 15:15:00,210.02,210.05,209.29,209.29,35806.0,187.0086,187.0353,186.3586,186.3586,35806.0
2017-10-05 15:20:00,209.34,209.48,209.01,209.02,34662.0,186.4031,186.5277,186.1092,186.1181,34662.0
2017-10-05 15:25:00,209.12,209.6,209.11,209.33,25472.0,186.2072,186.6346,186.1983,186.3942,25472.0
2017-10-05 15:30:00,209.35,209.35,208.83,208.92,30884.0,186.412,186.412,185.949,186.0291,30884.0
2017-10-05 15:35:00,208.93,208.97,208.56,208.82,45896.0,186.038,186.0736,185.7085,185.94,45896.0
2017-10-05 15:40:00,208.82,209.46,208.82,209.46,36629.0,185.94,186.5099,185.94,186.5099,36629.0
2017-10-05 15:45:00,209.47,209.5,209.2,209.42,40282.0,186.5188,186.5455,186.2784,186.4743,40282.0
2017-10-05 15:50:00,209.44,209.46,209.12,209.17,54713.0,186.4921,186.5099,186.2072,186.2517,54713.0
2017-10-05 15:55:00,209.12,209.41,209.1,209.27,102985.0,186.2072,186.4654,186.1894,186.3407,102985.0
2017-10-06 09:30:00,209.28,209.99,209.28,209.68,43850.0,186.3496,186.9819,186.3496,186.7058,43850.0
2017-10-06 09:35:00,209.68,209.87,209.06,209.13,27074.0,186.7058,186.875,186.1538,186.2161,27074.0
2017-10-06 09:40:00,209.28,209.29,208.69,208.76,14614.0,186.3496,186.3586,185.8243,185.8866,14614.0
2017-10-06 09:45:00,208.65,208.92,208.2,208.84,18348.0,185.7887,186.0291,185.388,185.9579,18348.0
2017-10-06 09:50:00,208.83,208.99,208.29,208.3,8887.0,185.949,186.0914,185.4681,185.477,8887.0
2017-10-06 09:55:00,208.3,208.51,208.02,208.27,12516.0,185.477,185.664,185.2277,185.4503,12516.0
2017-10-06 10:00:00,208.16,209.23,208.08,208.62,38548.0,185.3524,186.3051,185.2811,185.762,38548.0
2017-10-06 10:05:00,208.61,208.75,208.22,208.69,20863.0,185.7531,185.8777,185.4058,185.8243,20863.0
2017-10-06 10:10:00,208.62,208.99,208.55,208.96,28006.0,185.762,186.0914,185.6996,186.0647,28006.0
2017-10-06 10:15:00,208.89,208.89,208.53,208.76,12660.0,186.0024,186.0024,185.6818,185.8866,12660.0
2017-10-06 10:20:00,208.78,209.02,208.66,208.81,9500.0,185.9044,186.1181,185.7976,185.9311,9500.0
2017-10-06 10:25:00,208.8,208.92,208.52,208.61,10101.0,185.9222,186.0291,185.6729,185.7531,10101.0
2017-10-06 10:30:00,208.65,208.68,208.41,208.67,14420.0,185.7887,185.8154,185.575,185.8065,14420.0
2017-10-06 10:35:00,208.48,208.63,208.37,208.45,9665.0,185.6373,185.7709,185.5394,185.6106,9665.0
2017-10-06 10:40:00,208.44,208.62,208.18,208.45,21941.0,185.6017,185.762,185.3702,185.6106,21941.0
2017-10-06 10:45:00,208.5,208.58,208.18,208.18,14112.0,185.6551,185.7263,185.3702,185.3702,14112.0
2017-10-06 10:50:00,208.21,208.33,207.91,207.99,19310.0,185.3969,185.5037,185.1298,185.201,19310.0
2017-10-06 10:55:00,207.92,208.05,207.84,207.98,13539.0,185.1387,185.2544,185.0674,185.1921,13539.0
2017-10-06 11:00:00,207.92,207.98,207.51,207.56,9323.0,185.1387,185.1921,184.7736,184.8181,9323.0
2017-10-06 11:05:00,207.51,207.79,207.39,207.71,15396.0,184.7736,185.0229,184.6667,184.9517,15396.0
2017-10-06 11:10:00,207.66,208.27,207.63,208.27,18592.0,184.9071,185.4503,184.8804,185.4503,18592.0
2017-10-06 11:15:00,208.28,208.3,207.9,208.0,12728.0,185.4592,185.477,185.1208,185.2099,12728.0
2017-10-06 11:20:00,207.96,208.06,207.89,208.06,7615.0,185.1743,185.2633,185.1119,185.2633,7615.0
2017-10-06 11:25:00,208.06,208.22,207.95,208.22,20796.0,185.2633,185.4058,185.1654,185.4058,20796.0
2017-10-06 11:30:00,208.22,208.63,208.19,208.56,13875.0,185.4058,185.7709,185.3791,185.7085,13875.0
2017-10-06 11:35:00,208.68,208.8,208.61,208.79,11193.0,185.8154,185.9222,185.7531,185.9133,11193.0
2017-10-06 11:40:00,208.74,209.26,208.66,208.91,17028.0,185.8688,186.3318,185.7976,186.0202,17028.0
2017-10-06 11:45:00,208.98,209.21,208.93,209.12,20245.0,186.0825,186.2873,186.038,186.2072,20245.0
2017-10-06 11:50:00,209.11,209.23,209.09,209.16,6000.0,186.1983,186.3051,186.1805,186.2428,6000.0
2017-10-06 11:55:00,209.12,209.52,209.09,209.23,6571.0,186.2072,186.5633,186.1805,186.3051,6571.0
2017-10-06 12:00:00,209.22,209.27,208.86,208.91,10639.0,186.2962,186.3407,185.9757,186.0202,10639.0
2017-10-06 12:05:00,208.94,209.09,208.94,209.01,6983.0,186.0469,186.1805,186.0469,186.1092,6983.0
2017-10-06 12:10:00,208.99,209.35,208.91,209.0,13457.0,186.0914,186.412,186.0202,186.1003,13457.0
2017-10-06 12:15:00,208.93,209.03,208.76,209.0,10142.0,186.038,186.127,185.8866,186.1003,10142.0
2017-10-06 12:20:00,209.02,209.05,208.87,208.92,11422.0,186.1181,186.1448,185.9846,186.0291,11422.0
2017-10-06 12:25:00,208.96,209.05,208.88,208.91,7944.0,186.0647,186.1448,185.9935,186.0202,7944.0
2017-10-06 12:30:00,208.91,209.05,208.87,208.97,8816.0,186.0202,186.1448,185.9846,186.0736,8816.0
2017-10-06 12:35:00,208.98,209.04,208.91,209.04,3882.0,186.0825,186.1359,186.0202,186.1359,3882.0
2017-10-06 12:40:00,209.03,209.06,208.93,209.04,4632.0,186.127,186.1538,186.038,186.1359,4632.0
2017-10-06 12:45:00,208.99,209.0,208.84,208.93,13237.0,186.0914,186.1003,185.9579,186.038,13237.0
2017-10-06 12:50:00,208.92,208.99,208.81,208.96,24385.0,186.0291,186.0914,185.9311,186.0647,24385.0
2017-10-06 12:55:00,208.95,208.98,208.7,208.87,33686.0,186.0558,186.0825,185.8332,185.9846,33686.0
2017-10-06 13:00:00,208.86,208.9,208.48,208.57,24123.0,185.9757,186.0113,185.6373,185.7174,24123.0
2017-10-06 13:05:00,208.63,208.75,208.47,208.5,10125.0,185.7709,185.8777,185.6284,185.6551,10125.0
2017-10-06 13:10:00,208.54,208.71,208.21,208.21,12814.0,185.6907,185.8421,185.3969,185.3969,12814.0
2017-10-06 13:15:00,208.15,208.24,208.05,208.09,7369.0,185.3435,185.4236,185.2544,185.29,7369.0
2017-10-06 13:20:00,208.08,208.11,207.67,207.76,8133.0,185.2811,185.3078,184.9161,184.9962,8133.0
2017-10-06 13:25:00,207.77,207.79,207.6,207.6,4459.0,185.0051,185.0229,184.8537,184.8537,4459.0
2017-10-06 13:30:00,207.64,207.96,207.64,207.9,6901.0,184.8893,185.1743,184.8893,185.1208,6901.0
2017-10-06 13:35:00,207.91,207.91,207.71,207.77,4241.0,185.1298,185.1298,184.9517,185.0051,4241.0
2017-10-06 13:40:00,207.81,207.84,207.64,207.73,5069.0,185.0407,185.0674,184.8893,184.9695,5069.0
2017-10-06 13:45:00,207.81,208.45,207.76,208.42,21620.0,185.0407,185.6106,184.9962,185.5839,21620.0
2017-10-06 13:50:00,208.46,208.47,208.1,208.18,20090.0,185.6195,185.6284,185.2989,185.3702,20090.0
2017-10-06 13:55:00,208.15,208.73,208.14,208.56,18403.0,185.3435,185.8599,185.3346,185.7085,18403.0
2017-10-06 14:00:00,208.66,208.71,208.37,208.45,7290.0,185.7976,185.8421,185.5394,185.6106,7290.0
2017-10-06 14:05:00,208.43,208.5,208.38,208.5,6288.0,185.5928,185.6551,185.5483,185.6551,6288.0
2017-10-06 14:10:00,208.45,209.04,208.45,208.54,19063.0,185.6106,186.1359,185.6106,185.6907,19063.0
2017-10-06 14:15:00,208.6,208.7,208.52,208.64,9626.0,185.7442,185.8332,185.6729,185.7798,9626.0
2017-10-06 14:20:00,208.63,208.71,208.57,208.69,11835.0,185.7709,185.8421,185.7174,185.8243,11835.0
2017-10-06 14:25:00,208.68,208.71,208.6,208.61,3970.0,185.8154,185.8421,185.7442,185.7531,3970.0
2017-10-06 14:30:00,208.69,208.93,208.62,208.93,7448.0,185.8243,186.038,185.762,186.038,7448.0
2017-10-06 14:35:00,208.97,209.39,208.91,209.02,11481.0,186.0736,186.4476,186.0202,186.1181,11481.0
2017-10-06 14:40:00,209.06,209.22,208.98,209.22,4500.0,186.1538,186.2962,186.0825,186.2962,4500.0
2017-10-06 14:45:00,209.16,209.27,209.03,209.24,7125.0,186.2428,186.3407,186.127,186.314,7125.0
2017-10-06 14:50:00,209.26,209.43,209.24,209.4,13279.0,186.3318,186.4832,186.314,186.4565,13279.0
2017-10-06 14:55:00,209.38,209.55,209.28,209.55,13182.0,186.4387,186.5901,186.3496,186.5901,13182.0
2017-10-06 15:00:00,209.57,209.63,209.48,209.61,17468.0,186.6079,186.6613,186.5277,186.6435,17468.0
2017-10-06 15:05:00,209.61,209.63,209.47,209.61,13345.0,186.6435,186.6613,186.5188,186.6435,13345.0
2017-10-06 15:10:00,209.6,209.63,209.46,209.54,16956.0,186.6346,186.6613,186.5099,186.5812,16956.0
2017-10-06 15:15:00,209.57,209.74,209.48,209.71,18327.0,186.6079,186.7592,186.5277,186.7325,18327.0
2017-10-06 15:20:00,209.72,209.94,209.65,209.78,17590.0,186.7414,186.9373,186.6791,186.7949,17590.0
2017-10-06 15:25:00,209.8,209.92,209.71,209.91,18040.0,186.8127,186.9195,186.7325,186.9106,18040.0
2017-10-06 15:30:00,209.89,209.99,209.61,209.62,30272.0,186.8928,186.9819,186.6435,186.6524,30272.0
2017-10-06 15:35:00,209.62,209.8,209.62,209.78,20717.0,186.6524,186.8127,186.6524,186.7949,20717.0
2017-10-06 15:40:00,209.77,209.79,209.52,209.75,35940.0,186.786,186.8038,186.5633,186.7681,35940.0
2017-10-06 15:45:00,209.75,209.95,209.75,209.75,36778.0,186.7681,186.9462,186.7681,186.7681,36778.0
2017-10-06 15:50:00,209.77,210.14,209.75,209.95,69475.0,186.786,187.1154,186.7681,186.9462,69475.0
2017-10-06 15:55:00,209.95,210.25,209.95,210.16,122419.0,186.9462,187.2134,186.9462,187.1332,122419.0
2017-10-09 09:30:00,209.85,209.97,209.2,209.2,23696.0,186.8572,186.964,186.2784,186.2784,23696.0
2017-10-09 09:35:00,209.23,209.56,209.23,209.56,4271.0,186.3051,186.599,186.3051,186.599,4271.0
2017-10-09 09:40:00,209.35,209.36,209.22,209.36,4143.0,186.412,186.4209,186.2962,186.4209,4143.0
2017-10-09 09:45:00,209.38,209.38,209.08,209.15,2950.0,186.4387,186.4387,186.1716,186.2339,2950.0
2017-10-09 09:50:00,209.16,209.65,209.16,209.6,5802.0,186.2428,186.6791,186.2428,186.6346,5802.0
2017-10-09 09:55:00,209.6,209.66,209.5,209.58,4785.0,186.6346,186.688,186.5455,186.6168,4785.0
2017-10-09 10:00:00,209.55,209.55,209.1,209.34,4535.0,186.5901,186.5901,186.1894,186.4031,4535.0
2017-10-09 10:05:00,209.41,209.67,209.41,209.49,2436.0,186.4654,186.6969,186.4654,186.5366,2436.0
2017-10-09 10:10:00,209.47,209.64,209.45,209.55,4769.0,186.5188,186.6702,186.501,186.5901,4769.0
2017-10-09 10:15:00,209.64,209.64,209.53,209.59,3000.0,186.6702,186.6702,186.5723,186.6257,3000.0
2017-10-09 10:20:00,209.63,210.26,209.63,210.15,10470.0,186.6613,187.2223,186.6613,187.1243,10470.0
2017-10-09 10:25:00,210.19,210.19,209.67,210.06,12717.0,187.1599,187.1599,186.6969,187.0442,12717.0
2017-10-09 10:30:00,209.98,210.07,209.83,209.86,4398.0,186.9729,187.0531,186.8394,186.8661,4398.0
2017-10-09 10:35:00,209.86,209.89,209.51,209.52,3565.0,186.8661,186.8928,186.5544,186.5633,3565.0
2017-10-09 10:40:00,209.5,210.14,209.5,210.06,4224.0,186.5455,187.1154,186.5455,187.0442,4224.0
2017-10-09 10:45:00,210.14,210.19,209.92,209.98,4219.0,187.1154,187.1599,186.9195,186.9729,4219.0
2017-10-09 10:50:00,209.94,210.08,209.92,210.02,1400.0,186.9373,187.062,186.9195,187.0086,1400.0
2017-10-09 10:55:00,210.07,210.18,209.95,209.98,5501.0,187.0531,187.151,186.9462,186.9729,5501.0
2017-10-09 11:00:00,210.0,210.23,209.99,210.17,10756.0,186.9908,187.1956,186.9819,187.1421,10756.0
2017-10-09 11:05:00,210.15,210.25,210.14,210.25,2872.0,187.1243,187.2134,187.1154,187.2134,2872.0
2017-10-09 11:10:00,210.25,210.28,210.09,210.09,3012.0,187.2134,187.2401,187.0709,187.0709,3012.0
2017-10-09 11:15:00,210.07,210.29,209.99,210.29,6858.0,187.0531,187.249,186.9819,187.249,6858.0
2017-10-09 11:20:00,210.21,210.29,210.1,210.11,6826.0,187.1777,187.249,187.0798,187.0887,6826.0
2017-10-09 11:25:00,210.13,210.26,210.12,210.21,9013.0,187.1065,187.2223,187.0976,187.1777,9013.0
2017-10-09 11:30:00,210.17,210.24,210.11,210.11,1508.0,187.1421,187.2045,187.0887,187.0887,1508.0
2017-10-09 11:35:00,210.11,210.18,210.06,210.14,4675.0,187.0887,187.151,187.0442,187.1154,4675.0
2017-10-09 11:40:00,210.11,210.11,209.91,209.91,2961.0,187.0887,187.0887,186.9106,186.9106,2961.0
2017-10-09 11:45:00,209.94,210.02,209.89,209.89,3811.0,186.9373,187.0086,186.8928,186.8928,3811.0
2017-10-09 11:50:00,209.86,209.91,209.82,209.88,1600.0,186.8661,186.9106,186.8305,186.8839,1600.0
2017-10-09 11:55:00,209.92,209.95,209.8,209.8,1501.0,186.9195,186.9462,186.8127,186.8127,1501.0
2017-10-09 12:00:00,209.82,210.19,209.82,210.19,5065.0,186.8305,187.1599,186.8305,187.1599,5065.0
2017-10-09 12:05:00,210.15,210.17,210.02,210.02,3211.0,187.1243,187.1421,187.0086,187.0086,3211.0
2017-10-09 12:10:00,209.99,210.08,209.9,209.9,2050.0,186.9819,187.062,186.9017,186.9017,2050.0
2017-10-09 12:15:00,209.86,209.91,209.75,209.82,5846.0,186.8661,186.9106,186.7681,186.8305,5846.0
2017-10-09 12:20:00,209.84,209.95,209.78,209.86,3400.0,186.8483,186.9462,186.7949,186.8661,3400.0
2017-10-09 12:25:00,209.9,209.9,209.77,209.77,4173.0,186.9017,186.9017,186.786,186.786,4173.0
2017-10-09 12:30:00,209.73,209.77,209.6,209.65,3330.0,186.7503,186.786,186.6346,186.6791,3330.0
2017-10-09 12:35:00,209.63,209.7,209.62,209.7,2050.0,186.6613,186.7236,186.6524,186.7236,2050.0
2017-10-09 12:40:00,209.67,209.8,209.65,209.77,6800.0,186.6969,186.8127,186.6791,186.786,6800.0
2017-10-09 12:45:00,209.83,209.85,209.8,209.81,4334.0,186.8394,186.8572,186.8127,186.8216,4334.0
2017-10-09 12:50:00,209.82,209.85,209.54,209.64,7974.0,186.8305,186.8572,186.5812,186.6702,7974.0
2017-10-09 12:55:00,209.61,209.61,209.51,209.58,9880.0,186.6435,186.6435,186.5544,186.6168,9880.0
2017-10-09 13:00:00,209.56,209.66,209.56,209.6,3739.0,186.599,186.688,186.599,186.6346,3739.0
2017-10-09 13:05:00,209.65,209.66,209.59,209.6,1664.0,186.6791,186.688,186.6257,186.6346,1664.0
2017-10-09 13:10:00,209.59,209.7,209.58,209.59,1761.0,186.6257,186.7236,186.6168,186.6257,1761.0
2017-10-09 13:15:00,209.55,209.55,209.38,209.45,3199.0,186.5901,186.5901,186.4387,186.501,3199.0
2017-10-09 13:20:00,209.51,209.7,209.5,209.65,3233.0,186.5544,186.7236,186.5455,186.6791,3233.0
2017-10-09 13:25:00,209.66,209.7,209.6,209.6,1800.0,186.688,186.7236,186.6346,186.6346,1800.0
2017-10-09 13:30:00,209.58,209.59,209.52,209.52,1400.0,186.6168,186.6257,186.5633,186.5633,1400.0
2017-10-09 13:35:00,209.56,209.56,209.44,209.49,4652.0,186.599,186.599,186.4921,186.5366,4652.0
2017-10-09 13:40:00,209.54,209.77,209.54,209.72,4083.0,186.5812,186.786,186.5812,186.7414,4083.0
2017-10-09 13:45:00,209.71,209.76,209.48,209.69,8278.0,186.7325,186.7771,186.5277,186.7147,8278.0
2017-10-09 13:50:00,209.62,209.68,209.51,209.63,13436.0,186.6524,186.7058,186.5544,186.6613,13436.0
2017-10-09 13:55:00,209.59,209.67,209.56,209.56,1035.0,186.6257,186.6969,186.599,186.599,1035.0
2017-10-09 14:00:00,209.48,209.53,209.37,209.52,3992.0,186.5277,186.5723,186.4298,186.5633,3992.0
2017-10-09 14:05:00,209.51,209.61,209.5,209.59,3281.0,186.5544,186.6435,186.5455,186.6257,3281.0
2017-10-09 14:10:00,209.53,209.53,209.33,209.33,3419.0,186.5723,186.5723,186.3942,186.3942,3419.0
2017-10-09 14:15:00,209.37,209.42,209.17,209.2,6197.0,186.4298,186.4743,186.2517,186.2784,6197.0
2017-10-09 14:20:00,209.21,209.22,208.94,208.94,6827.0,186.2873,186.2962,186.0469,186.0469,6827.0
2017-10-09 14:25:00,208.91,209.04,208.87,208.98,7728.0,186.0202,186.1359,185.9846,186.0825,7728.0
2017-10-09 14:30:00,208.94,209.12,208.92,209.11,7369.0,186.0469,186.2072,186.0291,186.1983,7369.0
2017-10-09 14:35:00,209.03,209.16,208.88,208.88,6956.0,186.127,186.2428,185.9935,185.9935,6956.0
2017-10-09 14:40:00,208.98,209.06,208.93,208.97,4186.0,186.0825,186.1538,186.038,186.0736,4186.0
2017-10-09 14:45:00,208.94,209.04,208.86,209.04,4916.0,186.0469,186.1359,185.9757,186.1359,4916.0
2017-10-09 14:50:00,209.04,209.15,209.03,209.12,4272.0,186.1359,186.2339,186.127,186.2072,4272.0
2017-10-09 14:55:00,209.18,209.23,209.03,209.03,12585.0,186.2606,186.3051,186.127,186.127,12585.0
2017-10-09 15:00:00,208.99,208.99,208.65,208.67,3940.0,186.0914,186.0914,185.7887,185.8065,3940.0
2017-10-09 15:05:00,208.68,208.69,208.47,208.49,7798.0,185.8154,185.8243,185.6284,185.6462,7798.0
2017-10-09 15:10:00,208.51,208.56,208.38,208.45,12580.0,185.664,185.7085,185.5483,185.6106,12580.0
2017-10-09 15:15:00,208.5,208.69,208.3,208.3,15719.0,185.6551,185.8243,185.477,185.477,15719.0
2017-10-09 15:20:00,208.29,208.68,208.26,208.4,5705.0,185.4681,185.8154,185.4414,185.5661,5705.0
2017-10-09 15:25:00,208.38,208.39,208.23,208.36,15106.0,185.5483,185.5572,185.4147,185.5304,15106.0
2017-10-09 15:30:00,208.33,208.66,208.17,208.28,8110.0,185.5037,185.7976,185.3613,185.4592,8110.0
2017-10-09 15:35:00,208.28,208.31,208.1,208.28,9903.0,185.4592,185.4859,185.2989,185.4592,9903.0
2017-10-09 15:40:00,208.26,208.35,208.11,208.11,8286.0,185.4414,185.5215,185.3078,185.3078,8286.0
2017-10-09 15:45:00,208.09,208.18,207.83,207.86,14570.0,185.29,185.3702,185.0585,185.0852,14570.0
2017-10-09 15:50:00,207.88,208.22,207.87,208.08,17677.0,185.103,185.4058,185.0941,185.2811,17677.0
2017-10-09 15:55:00,208.09,208.17,207.9,208.16,41446.0,185.29,185.3613,185.1208,185.3524,41446.0
2017-10-10 09:30:00,205.38,207.6,205.3,207.2,109926.0,182.877,184.8537,182.8057,184.4975,109926.0
2017-10-10 09:35:00,207.2,207.24,206.57,207.04,28990.0,184.4975,184.5332,183.9366,184.3551,28990.0
2017-10-10 09:40:00,206.99,207.71,206.98,207.48,25303.0,184.3106,184.9517,184.3017,184.7469,25303.0
2017-10-10 09:45:00,207.49,207.52,206.83,207.35,26451.0,184.7558,184.7825,184.1681,184.6311,26451.0
2017-10-10 09:50:00,207.39,207.65,207.38,207.4,8923.0,184.6667,184.8982,184.6578,184.6756,8923.0
2017-10-10 09:55:00,207.42,207.52,207.08,207.31,48331.0,184.6934,184.7825,184.3907,184.5955,48331.0
2017-10-10 10:00:00,207.29,207.33,206.55,206.55,29991.0,184.5777,184.6133,183.9188,183.9188,29991.0
2017-10-10 10:05:00,206.61,207.07,206.6,206.8,55027.0,183.9722,184.3818,183.9633,184.1414,55027.0
2017-10-10 10:10:00,206.8,206.95,206.1,206.27,50327.0,184.1414,184.2749,183.5181,183.6694,50327.0
2017-10-10 10:15:00,206.34,206.77,205.68,206.57,41255.0,183.7318,184.1147,183.1441,183.9366,41255.0
2017-10-10 10:20:00,206.48,206.88,206.18,206.8,58660.0,183.8564,184.2126,183.5893,184.1414,58660.0
2017-10-10 10:25:00,206.85,206.9,206.5,206.63,16543.0,184.1859,184.2304,183.8742,183.99,16543.0
2017-10-10 10:30:00,206.6,206.83,206.43,206.7,17352.0,183.9633,184.1681,183.8119,184.0523,17352.0
2017-10-10 10:35:00,206.66,206.86,206.34,206.71,11725.0,184.0167,184.1948,183.7318,184.0612,11725.0
2017-10-10 10:40:00,206.65,206.8,206.2,206.29,62290.0,184.0078,184.1414,183.6071,183.6873,62290.0
2017-10-10 10:45:00,206.26,206.71,206.19,206.68,11585.0,183.6605,184.0612,183.5982,184.0345,11585.0
2017-10-10 10:50:00,206.67,206.8,206.6,206.73,16171.0,184.0256,184.1414,183.9633,184.079,16171.0
2017-10-10 10:55:00,206.78,207.17,206.77,207.02,40415.0,184.1236,184.4708,184.1147,184.3373,40415.0
2017-10-10 11:00:00,207.01,207.2,206.83,207.0,20816.0,184.3284,184.4975,184.1681,184.3195,20816.0
2017-10-10 11:05:00,207.0,207.2,206.79,207.08,16854.0,184.3195,184.4975,184.1325,184.3907,16854.0
2017-10-10 11:10:00,207.09,207.22,207.05,207.06,3665.0,184.3996,184.5154,184.364,184.3729,3665.0
2017-10-10 11:15:00,207.11,207.9,207.11,207.71,10364.0,184.4174,185.1208,184.4174,184.9517,10364.0
2017-10-10 11:20:00,207.77,207.77,207.52,207.58,8569.0,185.0051,185.0051,184.7825,184.8359,8569.0
2017-10-10 11:25:00,207.5,207.82,207.5,207.76,6803.0,184.7647,185.0496,184.7647,184.9962,6803.0
2017-10-10 11:30:00,207.77,207.99,207.77,207.89,11763.0,185.0051,185.201,185.0051,185.1119,11763.0
2017-10-10 11:35:00,207.97,208.08,207.91,207.94,7153.0,185.1832,185.2811,185.1298,185.1565,7153.0
2017-10-10 11:40:00,207.91,208.08,207.8,207.81,11112.0,185.1298,185.2811,185.0318,185.0407,11112.0
2017-10-10 11:45:00,207.84,208.06,207.8,208.06,5300.0,185.0674,185.2633,185.0318,185.2633,5300.0
2017-10-10 11:50:00,208.06,208.12,207.93,208.12,8665.0,185.2633,185.3167,185.1476,185.3167,8665.0
2017-10-10 11:55:00,208.15,208.25,207.96,207.97,4813.0,185.3435,185.4325,185.1743,185.1832,4813.0
2017-10-10 12:00:00,207.96,208.09,207.86,208.0,7878.0,185.1743,185.29,185.0852,185.2099,7878.0
2017-10-10 12:05:00,207.99,208.2,207.93,208.16,4800.0,185.201,185.388,185.1476,185.3524,4800.0
2017-10-10 12:10:00,208.15,208.15,207.97,208.0,10448.0,185.3435,185.3435,185.1832,185.2099,10448.0
2017-10-10 12:15:00,208.0,208.1,207.94,208.0,3630.0,185.2099,185.2989,185.1565,185.2099,3630.0
2017-10-10 12:20:00,208.01,208.29,207.97,208.29,6421.0,185.2188,185.4681,185.1832,185.4681,6421.0
2017-10-10 12:25:00,208.3,208.48,208.27,208.39,8412.0,185.477,185.6373,185.4503,185.5572,8412.0
2017-10-10 12:30:00,208.41,208.42,208.31,208.31,3667.0,185.575,185.5839,185.4859,185.4859,3667.0
2017-10-10 12:35:00,208.28,208.35,208.2,208.21,4552.0,185.4592,185.5215,185.388,185.3969,4552.0
2017-10-10 12:40:00,208.19,208.38,208.19,208.31,3601.0,185.3791,185.5483,185.3791,185.4859,3601.0
2017-10-10 12:45:00,208.35,208.5,208.24,208.35,8226.0,185.5215,185.6551,185.4236,185.5215,8226.0
2017-10-10 12:50:00,208.3,208.3,208.13,208.13,2524.0,185.477,185.477,185.3256,185.3256,2524.0
2017-10-10 12:55:00,208.11,208.11,207.92,208.05,6273.0,185.3078,185.3078,185.1387,185.2544,6273.0
2017-10-10 13:00:00,208.04,208.07,207.96,207.99,5340.0,185.2455,185.2722,185.1743,185.201,5340.0
2017-10-10 13:05:00,207.99,208.02,207.91,207.91,4453.0,185.201,185.2277,185.1298,185.1298,4453.0
2017-10-10 13:10:00,207.96,208.17,207.95,208.01,8330.0,185.1743,185.3613,185.1654,185.2188,8330.0
2017-10-10 13:15:00,207.99,208.08,207.95,208.0,12112.0,185.201,185.2811,185.1654,185.2099,12112.0
2017-10-10 13:20:00,207.99,208.04,207.92,208.04,12520.0,185.201,185.2455,185.1387,185.2455,12520.0
2017-10-10 13:25:00,208.02,208.07,207.69,207.69,4322.0,185.2277,185.2722,184.9339,184.9339,4322.0
2017-10-10 13:30:00,207.69,207.77,207.64,207.65,2504.0,184.9339,185.0051,184.8893,184.8982,2504.0
2017-10-10 13:35:00,207.71,207.89,207.66,207.74,7307.0,184.9517,185.1119,184.9071,184.9784,7307.0
2017-10-10 13:40:00,207.7,207.81,207.64,207.64,3246.0,184.9428,185.0407,184.8893,184.8893,3246.0
2017-10-10 13:45:00,207.61,207.7,207.5,207.57,5741.0,184.8626,184.9428,184.7647,184.827,5741.0
2017-10-10 13:50:00,207.54,207.61,207.42,207.42,3501.0,184.8003,184.8626,184.6934,184.6934,3501.0
2017-10-10 13:55:00,207.43,207.74,207.43,207.74,12569.0,184.7023,184.9784,184.7023,184.9784,12569.0
2017-10-10 14:00:00,207.78,207.84,207.7,207.78,3182.0,185.014,185.0674,184.9428,185.014,3182.0
2017-10-10 14:05:00,207.75,207.89,207.72,207.72,7369.0,184.9873,185.1119,184.9606,184.9606,7369.0
2017-10-10 14:10:00,207.67,207.67,207.51,207.61,5061.0,184.9161,184.9161,184.7736,184.8626,5061.0
2017-10-10 14:15:00,207.54,207.59,207.46,207.48,5400.0,184.8003,184.8448,184.7291,184.7469,5400.0
2017-10-10 14:20:00,207.49,207.57,207.45,207.57,3402.0,184.7558,184.827,184.7202,184.827,3402.0
2017-10-10 14:25:00,207.58,207.63,207.51,207.59,2800.0,184.8359,184.8804,184.7736,184.8448,2800.0
2017-10-10 14:30:00,207.59,207.75,207.58,207.65,5582.0,184.8448,184.9873,184.8359,184.8982,5582.0
2017-10-10 14:35:00,207.7,207.76,207.64,207.71,3030.0,184.9428,184.9962,184.8893,184.9517,3030.0
2017-10-10 14:40:00,207.71,207.82,207.68,207.68,5420.0,184.9517,185.0496,184.925,184.925,5420.0
2017-10-10 14:45:00,207.67,207.86,207.64,207.76,5755.0,184.9161,185.0852,184.8893,184.9962,5755.0
2017-10-10 14:50:00,207.73,207.84,207.7,207.75,3610.0,184.9695,185.0674,184.9428,184.9873,3610.0
2017-10-10 14:55:00,207.77,207.77,207.65,207.65,6031.0,185.0051,185.0051,184.8982,184.8982,6031.0
2017-10-10 15:00:00,207.69,207.7,207.43,207.43,7151.0,184.9339,184.9428,184.7023,184.7023,7151.0
2017-10-10 15:05:00,207.44,207.47,207.19,207.29,15738.0,184.7113,184.738,184.4886,184.5777,15738.0
2017-10-10 15:10:00,207.29,207.32,207.24,207.27,7740.0,184.5777,184.6044,184.5332,184.5599,7740.0
2017-10-10 15:15:00,207.25,208.05,207.12,208.02,36986.0,184.5421,185.2544,184.4263,185.2277,36986.0
2017-10-10 15:20:00,208.02,208.5,207.9,208.49,51998.0,185.2277,185.6551,185.1208,185.6462,51998.0
2017-10-10 15:25:00,208.49,208.5,208.2,208.25,9727.0,185.6462,185.6551,185.388,185.4325,9727.0
2017-10-10 15:30:00,208.28,208.61,208.25,208.25,18028.0,185.4592,185.7531,185.4325,185.4325,18028.0
2017-10-10 15:35:00,208.27,208.32,208.17,208.25,43928.0,185.4503,185.4948,185.3613,185.4325,43928.0
2017-10-10 15:40:00,208.25,208.28,208.12,208.24,13152.0,185.4325,185.4592,185.3167,185.4236,13152.0
2017-10-10 15:45:00,208.18,208.18,208.05,208.06,15091.0,185.3702,185.3702,185.2544,185.2633,15091.0
2017-10-10 15:50:00,208.06,208.1,207.85,207.88,29568.0,185.2633,185.2989,185.0763,185.103,29568.0
2017-10-10 15:55:00,207.87,208.06,207.86,207.98,49379.0,185.0941,185.2633,185.0852,185.1921,49379.0
2017-10-11 09:30:00,208.35,208.48,207.62,208.22,15500.0,185.5215,185.6373,184.8715,185.4058,15500.0
2017-10-11 09:35:00,208.21,208.94,208.02,208.94,19736.0,185.3969,186.0469,185.2277,186.0469,19736.0
2017-10-11 09:40:00,208.94,209.09,208.52,208.52,11575.0,186.0469,186.1805,185.6729,185.6729,11575.0
2017-10-11 09:45:00,208.81,208.82,208.45,208.67,2423.0,185.9311,185.94,185.6106,185.8065,2423.0
2017-10-11 09:50:00,208.52,208.63,208.07,208.07,2400.0,185.6729,185.7709,185.2722,185.2722,2400.0
2017-10-11 09:55:00,208.07,208.2,207.78,207.78,5693.0,185.2722,185.388,185.014,185.014,5693.0
2017-10-11 10:00:00,207.81,207.9,207.69,207.85,6420.0,185.0407,185.1208,184.9339,185.0763,6420.0
2017-10-11 10:05:00,207.83,207.83,207.34,207.47,4786.0,185.0585,185.0585,184.6222,184.738,4786.0
2017-10-11 10:10:00,207.34,208.13,207.34,208.1,33357.0,184.6222,185.3256,184.6222,185.2989,33357.0
2017-10-11 10:15:00,208.03,208.83,208.02,208.35,41946.0,185.2366,185.949,185.2277,185.5215,41946.0
2017-10-11 10:20:00,208.59,208.81,208.43,208.63,16864.0,185.7352,185.9311,185.5928,185.7709,16864.0
2017-10-11 10:25:00,208.65,208.73,208.46,208.55,3000.0,185.7887,185.8599,185.6195,185.6996,3000.0
2017-10-11 10:30:00,208.49,208.49,208.12,208.29,12704.0,185.6462,185.6462,185.3167,185.4681,12704.0
2017-10-11 10:35:00,208.37,208.5,208.28,208.3,6200.0,185.5394,185.6551,185.4592,185.477,6200.0
2017-10-11 10:40:00,208.31,208.33,208.19,208.19,6994.0,185.4859,185.5037,185.3791,185.3791,6994.0
2017-10-11 10:45:00,208.19,208.19,208.02,208.07,7500.0,185.3791,185.3791,185.2277,185.2722,7500.0
2017-10-11 10:50:00,208.07,208.1,207.83,208.03,6420.0,185.2722,185.2989,185.0585,185.2366,6420.0
2017-10-11 10:55:00,208.0,208.17,207.99,208.0,9350.0,185.2099,185.3613,185.201,185.2099,9350.0
2017-10-11 11:00:00,208.01,208.3,207.98,208.3,7673.0,185.2188,185.477,185.1921,185.477,7673.0
2017-10-11 11:05:00,208.34,208.38,208.19,208.26,2020.0,185.5126,185.5483,185.3791,185.4414,2020.0
2017-10-11 11:10:00,208.2,208.36,208.09,208.23,5329.0,185.388,185.5304,185.29,185.4147,5329.0
2017-10-11 11:15:00,208.21,208.36,208.18,208.19,4546.0,185.3969,185.5304,185.3702,185.3791,4546.0
2017-10-11 11:20:00,208.28,208.33,208.22,208.25,2302.0,185.4592,185.5037,185.4058,185.4325,2302.0
2017-10-11 11:25:00,208.22,208.24,208.16,208.17,1700.0,185.4058,185.4236,185.3524,185.3613,1700.0
2017-10-11 11:30:00,208.15,208.21,208.08,208.13,3595.0,185.3435,185.3969,185.2811,185.3256,3595.0
2017-10-11 11:35:00,208.15,208.15,207.82,207.83,8601.0,185.3435,185.3435,185.0496,185.0585,8601.0
2017-10-11 11:40:00,207.76,207.76,207.49,207.7,9792.0,184.9962,184.9962,184.7558,184.9428,9792.0
2017-10-11 11:45:00,207.7,207.98,207.7,207.9,22453.0,184.9428,185.1921,184.9428,185.1208,22453.0
2017-10-11 11:50:00,207.9,208.04,207.83,208.03,4145.0,185.1208,185.2455,185.0585,185.2366,4145.0
2017-10-11 11:55:00,208.08,208.08,207.76,207.76,5858.0,185.2811,185.2811,184.9962,184.9962,5858.0
2017-10-11 12:00:00,207.86,207.96,207.82,207.91,9059.0,185.0852,185.1743,185.0496,185.1298,9059.0
2017-10-11 12:05:00,207.92,207.96,207.9,207.94,3800.0,185.1387,185.1743,185.1208,185.1565,3800.0
2017-10-11 12:10:00,207.93,207.93,207.63,207.73,4160.0,185.1476,185.1476,184.8804,184.9695,4160.0
2017-10-11 12:15:00,207.64,207.73,207.64,207.72,3241.0,184.8893,184.9695,184.8893,184.9606,3241.0
2017-10-11 12:20:00,207.66,207.77,207.63,207.63,2800.0,184.9071,185.0051,184.8804,184.8804,2800.0
2017-10-11 12:25:00,207.63,207.69,207.63,207.64,3025.0,184.8804,184.9339,184.8804,184.8893,3025.0
2017-10-11 12:30:00,207.7,207.74,207.65,207.69,3446.0,184.9428,184.9784,184.8982,184.9339,3446.0
2017-10-11 12:35:00,207.73,207.73,207.66,207.72,1746.0,184.9695,184.9695,184.9071,184.9606,1746.0
2017-10-11 12:40:00,207.75,207.9,207.74,207.88,3699.0,184.9873,185.1208,184.9784,185.103,3699.0
2017-10-11 12:45:00,207.86,207.86,207.76,207.78,2902.0,185.0852,185.0852,184.9962,185.014,2902.0
2017-10-11 12:50:00,207.78,207.82,207.72,207.8,3100.0,185.014,185.0496,184.9606,185.0318,3100.0
2017-10-11 12:55:00,207.85,207.85,207.75,207.82,4514.0,185.0763,185.0763,184.9873,185.0496,4514.0
2017-10-11 13:00:00,207.82,207.84,207.78,207.8,4537.0,185.0496,185.0674,185.014,185.0318,4537.0
2017-10-11 13:05:00,207.84,207.91,207.81,207.81,6539.0,185.0674,185.1298,185.0407,185.0407,6539.0
2017-10-11 13:10:00,207.83,207.88,207.8,207.88,2811.0,185.0585,185.103,185.0318,185.103,2811.0
2017-10-11 13:15:00,207.87,207.87,207.76,207.78,4150.0,185.0941,185.0941,184.9962,185.014,4150.0
2017-10-11 13:20:00,207.78,207.79,207.7,207.75,2600.0,185.014,185.0229,184.9428,184.9873,2600.0
2017-10-11 13:25:00,207.73,207.87,207.73,207.86,2467.0,184.9695,185.0941,184.9695,185.0852,2467.0
2017-10-11 13:30:00,207.84,207.84,207.77,207.78,1500.0,185.0674,185.0674,185.0051,185.014,1500.0
2017-10-11 13:35:00,207.78,207.86,207.71,207.86,4325.0,185.014,185.0852,184.9517,185.0852,4325.0
2017-10-11 13:40:00,207.95,208.08,207.9,208.08,2268.0,185.1654,185.2811,185.1208,185.2811,2268.0
2017-10-11 13:45:00,208.08,208.22,208.08,208.17,1160.0,185.2811,185.4058,185.2811,185.3613,1160.0
2017-10-11 13:50:00,208.14,208.24,208.14,208.19,1600.0,185.3346,185.4236,185.3346,185.3791,1600.0
2017-10-11 13:55:00,208.19,208.19,208.02,208.02,1900.0,185.3791,185.3791,185.2277,185.2277,1900.0
2017-10-11 14:00:00,207.94,208.02,207.9,208.0,6557.0,185.1565,185.2277,185.1208,185.2099,6557.0
2017-10-11 14:05:00,208.0,208.14,207.95,207.95,11384.0,185.2099,185.3346,185.1654,185.1654,11384.0
2017-10-11 14:10:00,207.95,208.0,207.81,207.83,3271.0,185.1654,185.2099,185.0407,185.0585,3271.0
2017-10-11 14:15:00,207.88,207.95,207.81,207.85,5905.0,185.103,185.1654,185.0407,185.0763,5905.0
2017-10-11 14:20:00,207.88,207.89,207.64,207.65,4423.0,185.103,185.1119,184.8893,184.8982,4423.0
2017-10-11 14:25:00,207.65,207.82,207.6,207.75,4546.0,184.8982,185.0496,184.8537,184.9873,4546.0
2017-10-11 14:30:00,207.8,207.87,207.77,207.86,4258.0,185.0318,185.0941,185.0051,185.0852,4258.0
2017-10-11 14:35:00,207.86,208.05,207.86,207.97,7587.0,185.0852,185.2544,185.0852,185.1832,7587.0
2017-10-11 14:40:00,207.97,207.98,207.88,207.96,5801.0,185.1832,185.1921,185.103,185.1743,5801.0
2017-10-11 14:45:00,207.95,207.98,207.86,207.86,4190.0,185.1654,185.1921,185.0852,185.0852,4190.0
2017-10-11 14:50:00,207.82,207.86,207.81,207.86,3001.0,185.0496,185.0852,185.0407,185.0852,3001.0
2017-10-11 14:55:00,207.89,208.0,207.89,207.99,4800.0,185.1119,185.2099,185.1119,185.201,4800.0
2017-10-11 15:00:00,207.98,208.04,207.93,207.94,4102.0,185.1921,185.2455,185.1476,185.1565,4102.0
2017-10-11 15:05:00,207.95,208.07,207.95,208.01,7303.0,185.1654,185.2722,185.1654,185.2188,7303.0
2017-10-11 15:10:00,207.98,208.04,207.94,207.99,4066.0,185.1921,185.2455,185.1565,185.201,4066.0
2017-10-11 15:15:00,208.01,208.01,207.93,208.0,8211.0,185.2188,185.2188,185.1476,185.2099,8211.0
2017-10-11 15:20:00,208.01,208.09,207.87,207.91,7099.0,185.2188,185.29,185.0941,185.1298,7099.0
2017-10-11 15:25:00,207.89,208.0,207.88,207.99,7798.0,185.1119,185.2099,185.103,185.201,7798.0
2017-10-11 15:30:00,208.01,208.07,207.98,207.98,6416.0,185.2188,185.2722,185.1921,185.1921,6416.0
2017-10-11 15:35:00,208.0,208.04,207.92,208.04,11853.0,185.2099,185.2455,185.1387,185.2455,11853.0
2017-10-11 15:40:00,208.01,208.03,207.97,207.99,10586.0,185.2188,185.2366,185.1832,185.201,10586.0
2017-10-11 15:45:00,207.98,208.02,207.85,207.89,14825.0,185.1921,185.2277,185.0763,185.1119,14825.0
2017-10-11 15:50:00,207.88,207.94,207.76,207.78,17640.0,185.103,185.1565,184.9962,185.014,17640.0
2017-10-11 15:55:00,207.77,207.89,207.67,207.75,37195.0,185.0051,185.1119,184.9161,184.9873,37195.0
2017-10-12 09:30:00,207.81,208.56,207.51,208.13,27260.0,185.0407,185.7085,184.7736,185.3256,27260.0
2017-10-12 09:35:00,208.09,208.22,207.96,208.12,5051.0,185.29,185.4058,185.1743,185.3167,5051.0
2017-10-12 09:40:00,208.32,208.35,207.87,208.19,4323.0,185.4948,185.5215,185.0941,185.3791,4323.0
2017-10-12 09:45:00,207.99,208.3,207.96,208.01,8376.0,185.201,185.477,185.1743,185.2188,8376.0
2017-10-12 09:50:00,208.07,208.3,207.74,207.88,36354.0,185.2722,185.477,184.9784,185.103,36354.0
2017-10-12 09:55:00,207.84,208.08,207.4,207.8,32752.0,185.0674,185.2811,184.6756,185.0318,32752.0
2017-10-12 10:00:00,207.88,208.06,207.48,208.01,20751.0,185.103,185.2633,184.7469,185.2188,20751.0
2017-10-12 10:05:00,208.01,208.22,207.27,207.58,57686.0,185.2188,185.4058,184.5599,184.8359,57686.0
2017-10-12 10:10:00,207.6,207.92,207.1,207.55,28170.0,184.8537,185.1387,184.4085,184.8092,28170.0
2017-10-12 10:15:00,207.7,207.84,207.5,207.67,5118.0,184.9428,185.0674,184.7647,184.9161,5118.0
2017-10-12 10:20:00,207.75,207.75,207.34,207.34,5502.0,184.9873,184.9873,184.6222,184.6222,5502.0
2017-10-12 10:25:00,207.53,207.57,207.15,207.45,12975.0,184.7914,184.827,184.453,184.7202,12975.0
2017-10-12 10:30:00,207.57,207.85,207.57,207.7,3153.0,184.827,185.0763,184.827,184.9428,3153.0
2017-10-12 10:35:00,207.83,207.85,207.69,207.69,5069.0,185.0585,185.0763,184.9339,184.9339,5069.0
2017-10-12 10:40:00,207.85,207.96,207.75,207.96,3700.0,185.0763,185.1743,184.9873,185.1743,3700.0
2017-10-12 10:45:00,207.98,208.03,207.91,208.02,4871.0,185.1921,185.2366,185.1298,185.2277,4871.0
2017-10-12 10:50:00,208.03,208.05,207.9,208.05,5648.0,185.2366,185.2544,185.1208,185.2544,5648.0
2017-10-12 10:55:00,208.05,208.24,208.02,208.03,9118.0,185.2544,185.4236,185.2277,185.2366,9118.0
2017-10-12 11:00:00,208.14,208.23,207.98,208.07,5200.0,185.3346,185.4147,185.1921,185.2722,5200.0
2017-10-12 11:05:00,208.19,208.31,208.14,208.31,4550.0,185.3791,185.4859,185.3346,185.4859,4550.0
2017-10-12 11:10:00,208.26,208.48,208.26,208.44,6980.0,185.4414,185.6373,185.4414,185.6017,6980.0
2017-10-12 11:15:00,208.41,208.44,208.27,208.27,5011.0,185.575,185.6017,185.4503,185.4503,5011.0
2017-10-12 11:20:00,208.36,208.4,208.28,208.28,2196.0,185.5304,185.5661,185.4592,185.4592,2196.0
2017-10-12 11:25:00,208.31,208.36,208.24,208.26,2800.0,185.4859,185.5304,185.4236,185.4414,2800.0
2017-10-12 11:30:00,208.3,208.36,208.29,208.3,5630.0,185.477,185.5304,185.4681,185.477,5630.0
2017-10-12 11:35:00,208.3,208.3,207.89,207.89,16736.0,185.477,185.477,185.1119,185.1119,16736.0
2017-10-12 11:40:00,207.9,208.15,207.86,208.0,9795.0,185.1208,185.3435,185.0852,185.2099,9795.0
2017-10-12 11:45:00,207.99,208.08,207.95,208.0,7935.0,185.201,185.2811,185.1654,185.2099,7935.0
2017-10-12 11:50:00,207.97,208.2,207.97,208.0,8674.0,185.1832,185.388,185.1832,185.2099,8674.0
2017-10-12 11:55:00,208.04,208.1,207.97,208.1,7530.0,185.2455,185.2989,185.1832,185.2989,7530.0
2017-10-12 12:00:00,208.11,208.14,208.0,208.04,21756.0,185.3078,185.3346,185.2099,185.2455,21756.0
2017-10-12 12:05:00,208.04,208.07,207.99,208.06,11691.0,185.2455,185.2722,185.201,185.2633,11691.0
2017-10-12 12:10:00,208.05,208.18,208.0,208.02,41656.0,185.2544,185.3702,185.2099,185.2277,41656.0
2017-10-12 12:15:00,208.02,208.14,207.95,208.1,20189.0,185.2277,185.3346,185.1654,185.2989,20189.0
2017-10-12 12:20:00,208.07,208.15,208.05,208.11,10578.0,185.2722,185.3435,185.2544,185.3078,10578.0
2017-10-12 12:25:00,208.09,208.17,208.0,208.06,21358.0,185.29,185.3613,185.2099,185.2633,21358.0
2017-10-12 12:30:00,208.07,208.17,208.04,208.06,7322.0,185.2722,185.3613,185.2455,185.2633,7322.0
2017-10-12 12:35:00,208.05,208.1,208.03,208.04,12388.0,185.2544,185.2989,185.2366,185.2455,12388.0
2017-10-12 12:40:00,208.08,208.09,208.05,208.05,3700.0,185.2811,185.29,185.2544,185.2544,3700.0
2017-10-12 12:45:00,208.05,208.08,208.01,208.05,4280.0,185.2544,185.2811,185.2188,185.2544,4280.0
2017-10-12 12:50:00,208.08,208.08,207.98,208.0,5565.0,185.2811,185.2811,185.1921,185.2099,5565.0
2017-10-12 12:55:00,208.05,208.11,208.01,208.03,6500.0,185.2544,185.3078,185.2188,185.2366,6500.0
2017-10-12 13:00:00,208.05,208.1,208.02,208.08,8300.0,185.2544,185.2989,185.2277,185.2811,8300.0
2017-10-12 13:05:00,208.08,208.15,208.01,208.04,19879.0,185.2811,185.3435,185.2188,185.2455,19879.0
2017-10-12 13:10:00,208.05,208.1,208.04,208.05,6384.0,185.2544,185.2989,185.2455,185.2544,6384.0
2017-10-12 13:15:00,208.08,208.13,208.03,208.04,4100.0,185.2811,185.3256,185.2366,185.2455,4100.0
2017-10-12 13:20:00,208.09,208.09,207.92,207.99,11847.0,185.29,185.29,185.1387,185.201,11847.0
2017-10-12 13:25:00,207.99,208.0,207.92,207.99,3675.0,185.201,185.2099,185.1387,185.201,3675.0
2017-10-12 13:30:00,208.0,208.01,207.94,207.97,5156.0,185.2099,185.2188,185.1565,185.1832,5156.0
2017-10-12 13:35:00,207.95,208.0,207.91,208.0,7162.0,185.1654,185.2099,185.1298,185.2099,7162.0
2017-10-12 13:40:00,208.03,208.07,207.91,207.94,10456.0,185.2366,185.2722,185.1298,185.1565,10456.0
2017-10-12 13:45:00,207.94,208.04,207.92,208.03,3701.0,185.1565,185.2455,185.1387,185.2366,3701.0
2017-10-12 13:50:00,208.03,208.07,207.95,208.05,3895.0,185.2366,185.2722,185.1654,185.2544,3895.0
2017-10-12 13:55:00,208.11,208.14,207.98,208.02,15258.0,185.3078,185.3346,185.1921,185.2277,15258.0
2017-10-12 14:00:00,208.05,208.08,208.02,208.03,12490.0,185.2544,185.2811,185.2277,185.2366,12490.0
2017-10-12 14:05:00,208.03,208.05,207.99,208.01,6228.0,185.2366,185.2544,185.201,185.2188,6228.0
2017-10-12 14:10:00,208.03,208.03,207.96,207.99,6350.0,185.2366,185.2366,185.1743,185.201,6350.0
2017-10-12 14:15:00,207.95,208.04,207.88,207.92,8092.0,185.1654,185.2455,185.103,185.1387,8092.0
2017-10-12 14:20:00,207.92,208.01,207.92,208.01,3140.0,185.1387,185.2188,185.1387,185.2188,3140.0
2017-10-12 14:25:00,208.0,208.04,207.96,207.99,8248.0,185.2099,185.2455,185.1743,185.201,8248.0
2017-10-12 14:30:00,208.04,208.08,207.98,207.98,4054.0,185.2455,185.2811,185.1921,185.1921,4054.0
2017-10-12 14:35:00,208.0,208.02,207.89,207.96,10728.0,185.2099,185.2277,185.1119,185.1743,10728.0
2017-10-12 14:40:00,207.96,207.96,207.89,207.95,9422.0,185.1743,185.1743,185.1119,185.1654,9422.0
2017-10-12 14:45:00,207.94,207.95,207.93,207.93,20206.0,185.1565,185.1654,185.1476,185.1476,20206.0
2017-10-12 14:50:00,207.95,207.95,207.92,207.95,8153.0,185.1654,185.1654,185.1387,185.1654,8153.0
2017-10-12 14:55:00,207.95,207.95,207.92,207.94,7316.0,185.1654,185.1654,185.1387,185.1565,7316.0
2017-10-12 15:00:00,207.95,207.95,207.9,207.9,11309.0,185.1654,185.1654,185.1208,185.1208,11309.0
2017-10-12 15:05:00,207.92,207.95,207.9,207.94,8300.0,185.1387,185.1654,185.1208,185.1565,8300.0
2017-10-12 15:10:00,207.93,207.95,207.92,207.95,14137.0,185.1476,185.1654,185.1387,185.1654,14137.0
2017-10-12 15:15:00,207.95,207.95,207.92,207.95,11516.0,185.1654,185.1654,185.1387,185.1654,11516.0
2017-10-12 15:20:00,207.95,208.05,207.94,208.02,9576.0,185.1654,185.2544,185.1565,185.2277,9576.0
2017-10-12 15:25:00,208.02,208.11,207.98,207.99,13534.0,185.2277,185.3078,185.1921,185.201,13534.0
2017-10-12 15:30:00,208.0,208.01,207.87,207.89,17663.0,185.2099,185.2188,185.0941,185.1119,17663.0
2017-10-12 15:35:00,207.9,207.93,207.84,207.84,11506.0,185.1208,185.1476,185.0674,185.0674,11506.0
2017-10-12 15:40:00,207.86,207.88,207.61,207.67,12007.0,185.0852,185.103,184.8626,184.9161,12007.0
2017-10-12 15:45:00,207.66,207.71,207.57,207.58,15656.0,184.9071,184.9517,184.827,184.8359,15656.0
2017-10-12 15:50:00,207.57,207.61,207.44,207.55,29423.0,184.827,184.8626,184.7113,184.8092,29423.0
2017-10-12 15:55:00,207.57,207.58,207.35,207.49,97857.0,184.827,184.8359,184.6311,184.7558,97857.0
2017-10-13 09:30:00,208.07,208.16,207.77,208.05,22586.0,185.2722,185.3524,185.0051,185.2544,22586.0
2017-10-13 09:35:00,208.03,208.11,207.64,207.74,4695.0,185.2366,185.3078,184.8893,184.9784,4695.0
2017-10-13 09:40:00,207.84,207.93,207.59,207.74,10158.0,185.0674,185.1476,184.8448,184.9784,10158.0
2017-10-13 09:45:00,207.74,207.78,207.63,207.65,4900.0,184.9784,185.014,184.8804,184.8982,4900.0
2017-10-13 09:50:00,207.74,207.75,207.6,207.61,6883.0,184.9784,184.9873,184.8537,184.8626,6883.0
2017-10-13 09:55:00,207.64,207.75,207.48,207.51,5228.0,184.8893,184.9873,184.7469,184.7736,5228.0
2017-10-13 10:00:00,207.55,207.59,207.23,207.25,5164.0,184.8092,184.8448,184.5243,184.5421,5164.0
2017-10-13 10:05:00,207.25,207.26,206.97,207.03,6045.0,184.5421,184.551,184.2927,184.3462,6045.0
2017-10-13 10:10:00,207.05,207.26,207.04,207.15,4900.0,184.364,184.551,184.3551,184.453,4900.0
2017-10-13 10:15:00,207.19,207.25,207.18,207.18,3849.0,184.4886,184.5421,184.4797,184.4797,3849.0
2017-10-13 10:20:00,207.12,207.12,207.02,207.1,11670.0,184.4263,184.4263,184.3373,184.4085,11670.0
2017-10-13 10:25:00,207.12,207.28,207.09,207.26,6500.0,184.4263,184.5688,184.3996,184.551,6500.0
2017-10-13 10:30:00,207.26,207.32,207.19,207.23,6600.0,184.551,184.6044,184.4886,184.5243,6600.0
2017-10-13 10:35:00,207.23,207.28,207.1,207.1,3350.0,184.5243,184.5688,184.4085,184.4085,3350.0
2017-10-13 10:40:00,207.09,207.09,206.51,206.69,9132.0,184.3996,184.3996,183.8831,184.0434,9132.0
2017-10-13 10:45:00,206.66,206.82,206.64,206.68,9800.0,184.0167,184.1592,183.9989,184.0345,9800.0
2017-10-13 10:50:00,206.67,206.67,206.14,206.16,11020.0,184.0256,184.0256,183.5537,183.5715,11020.0
2017-10-13 10:55:00,206.25,206.25,205.96,206.12,9299.0,183.6516,183.6516,183.3934,183.5359,9299.0
2017-10-13 11:00:00,206.18,206.25,205.85,205.85,14953.0,183.5893,183.6516,183.2955,183.2955,14953.0
2017-10-13 11:05:00,205.92,206.15,205.86,205.92,9182.0,183.3578,183.5626,183.3044,183.3578,9182.0
2017-10-13 11:10:00,205.98,206.21,205.95,206.11,6730.0,183.4112,183.616,183.3845,183.527,6730.0
2017-10-13 11:15:00,206.11,206.33,206.11,206.21,5021.0,183.527,183.7229,183.527,183.616,5021.0
2017-10-13 11:20:00,206.29,206.29,206.18,206.24,7200.0,183.6873,183.6873,183.5893,183.6427,7200.0
2017-10-13 11:25:00,206.26,206.46,206.07,206.46,20878.0,183.6605,183.8386,183.4914,183.8386,20878.0
2017-10-13 11:30:00,206.5,207.35,206.46,207.33,54669.0,183.8742,184.6311,183.8386,184.6133,54669.0
2017-10-13 11:35:00,207.33,207.33,207.14,207.2,9270.0,184.6133,184.6133,184.4441,184.4975,9270.0
2017-10-13 11:40:00,207.2,207.47,207.07,207.46,21000.0,184.4975,184.738,184.3818,184.7291,21000.0
2017-10-13 11:45:00,207.48,207.77,207.45,207.73,17537.0,184.7469,185.0051,184.7202,184.9695,17537.0
2017-10-13 11:50:00,207.73,207.89,207.67,207.82,3981.0,184.9695,185.1119,184.9161,185.0496,3981.0
2017-10-13 11:55:00,207.78,207.8,207.6,207.74,15254.0,185.014,185.0318,184.8537,184.9784,15254.0
2017-10-13 12:00:00,207.72,207.79,207.64,207.67,4055.0,184.9606,185.0229,184.8893,184.9161,4055.0
2017-10-13 12:05:00,207.67,207.91,207.67,207.91,11606.0,184.9161,185.1298,184.9161,185.1298,11606.0
2017-10-13 12:10:00,207.93,208.05,207.89,207.98,8997.0,185.1476,185.2544,185.1119,185.1921,8997.0
2017-10-13 12:15:00,207.89,207.9,207.73,207.76,5700.0,185.1119,185.1208,184.9695,184.9962,5700.0
2017-10-13 12:20:00,207.79,208.02,207.75,207.97,9089.0,185.0229,185.2277,184.9873,185.1832,9089.0
2017-10-13 12:25:00,207.99,208.07,207.94,207.98,3275.0,185.201,185.2722,185.1565,185.1921,3275.0
2017-10-13 12:30:00,208.04,208.11,208.0,208.11,4800.0,185.2455,185.3078,185.2099,185.3078,4800.0
2017-10-13 12:35:00,208.09,208.15,207.99,208.15,29734.0,185.29,185.3435,185.201,185.3435,29734.0
2017-10-13 12:40:00,208.15,208.27,208.12,208.19,3126.0,185.3435,185.4503,185.3167,185.3791,3126.0
2017-10-13 12:45:00,208.18,208.38,208.17,208.26,4896.0,185.3702,185.5483,185.3613,185.4414,4896.0
2017-10-13 12:50:00,208.24,208.25,208.16,208.17,2500.0,185.4236,185.4325,185.3524,185.3613,2500.0
2017-10-13 12:55:00,208.17,208.34,208.04,208.29,3160.0,185.3613,185.5126,185.2455,185.4681,3160.0
2017-10-13 13:00:00,208.3,208.59,208.29,208.55,8935.0,185.477,185.7352,185.4681,185.6996,8935.0
2017-10-13 13:05:00,208.53,208.63,208.46,208.63,5530.0,185.6818,185.7709,185.6195,185.7709,5530.0
2017-10-13 13:10:00,208.63,208.69,208.47,208.47,4548.0,185.7709,185.8243,185.6284,185.6284,4548.0
2017-10-13 13:15:00,208.5,208.59,208.47,208.52,8286.0,185.6551,185.7352,185.6284,185.6729,8286.0
2017-10-13 13:20:00,208.55,208.58,208.52,208.57,21366.0,185.6996,185.7263,185.6729,185.7174,21366.0
2017-10-13 13:25:00,208.58,208.65,208.48,208.51,9301.0,185.7263,185.7887,185.6373,185.664,9301.0
2017-10-13 13:30:00,208.54,208.61,208.51,208.53,5982.0,185.6907,185.7531,185.664,185.6818,5982.0
2017-10-13 13:35:00,208.5,208.65,208.49,208.56,8066.0,185.6551,185.7887,185.6462,185.7085,8066.0
2017-10-13 13:40:00,208.56,208.72,208.51,208.72,7623.0,185.7085,185.851,185.664,185.851,7623.0
2017-10-13 13:45:00,208.7,208.85,208.69,208.75,9818.0,185.8332,185.9668,185.8243,185.8777,9818.0
2017-10-13 13:50:00,208.76,208.78,208.65,208.7,10767.0,185.8866,185.9044,185.7887,185.8332,10767.0
2017-10-13 13:55:00,208.69,208.75,208.66,208.66,4331.0,185.8243,185.8777,185.7976,185.7976,4331.0
2017-10-13 14:00:00,208.61,208.62,208.41,208.59,3796.0,185.7531,185.762,185.575,185.7352,3796.0
2017-10-13 14:05:00,208.56,208.57,208.31,208.42,3244.0,185.7085,185.7174,185.4859,185.5839,3244.0
2017-10-13 14:10:00,208.43,208.61,208.34,208.55,8070.0,185.5928,185.7531,185.5126,185.6996,8070.0
2017-10-13 14:15:00,208.53,208.6,208.39,208.52,6854.0,185.6818,185.7442,185.5572,185.6729,6854.0
2017-10-13 14:20:00,208.53,208.57,208.42,208.45,5040.0,185.6818,185.7174,185.5839,185.6106,5040.0
2017-10-13 14:25:00,208.45,208.49,208.44,208.49,2000.0,185.6106,185.6462,185.6017,185.6462,2000.0
2017-10-13 14:30:00,208.47,208.49,208.4,208.45,4465.0,185.6284,185.6462,185.5661,185.6106,4465.0
2017-10-13 14:35:00,208.45,208.5,208.42,208.47,4453.0,185.6106,185.6551,185.5839,185.6284,4453.0
2017-10-13 14:40:00,208.45,208.52,208.43,208.43,5356.0,185.6106,185.6729,185.5928,185.5928,5356.0
2017-10-13 14:45:00,208.43,208.5,208.43,208.43,9466.0,185.5928,185.6551,185.5928,185.5928,9466.0
2017-10-13 14:50:00,208.45,208.45,208.41,208.44,6472.0,185.6106,185.6106,185.575,185.6017,6472.0
2017-10-13 14:55:00,208.44,208.45,208.4,208.41,8908.0,185.6017,185.6106,185.5661,185.575,8908.0
2017-10-13 15:00:00,208.45,208.45,208.4,208.44,10438.0,185.6106,185.6106,185.5661,185.6017,10438.0
2017-10-13 15:05:00,208.44,208.5,208.43,208.5,11219.0,185.6017,185.6551,185.5928,185.6551,11219.0
2017-10-13 15:10:00,208.5,208.52,208.47,208.47,4992.0,185.6551,185.6729,185.6284,185.6284,4992.0
2017-10-13 15:15:00,208.46,208.5,208.42,208.5,12585.0,185.6195,185.6551,185.5839,185.6551,12585.0
2017-10-13 15:20:00,208.47,208.5,208.45,208.45,7025.0,185.6284,185.6551,185.6106,185.6106,7025.0
2017-10-13 15:25:00,208.45,208.49,208.43,208.48,4445.0,185.6106,185.6462,185.5928,185.6373,4445.0
2017-10-13 15:30:00,208.48,208.66,208.48,208.56,12256.0,185.6373,185.7976,185.6373,185.7085,12256.0
2017-10-13 15:35:00,208.55,208.59,208.52,208.52,5361.0,185.6996,185.7352,185.6729,185.6729,5361.0
2017-10-13 15:40:00,208.53,208.55,208.32,208.54,17701.0,185.6818,185.6996,185.4948,185.6907,17701.0
2017-10-13 15:45:00,208.52,208.52,208.27,208.34,14434.0,185.6729,185.6729,185.4503,185.5126,14434.0
2017-10-13 15:50:00,208.35,208.45,208.32,208.44,10380.0,185.5215,185.6106,185.4948,185.6017,10380.0
2017-10-13 15:55:00,208.42,208.57,208.36,208.54,64089.0,185.5839,185.7174,185.5304,185.6907,64089.0
2017-10-16 09:30:00,208.64,209.46,208.1,208.93,16289.0,185.7798,186.5099,185.2989,186.038,16289.0
2017-10-16 09:35:00,208.91,209.21,208.91,208.92,3500.0,186.0202,186.2873,186.0202,186.0291,3500.0
2017-10-16 09:40:00,208.8,208.94,208.47,208.56,34292.0,185.9222,186.0469,185.6284,185.7085,34292.0
2017-10-16 09:45:00,208.56,208.63,208.4,208.52,4037.0,185.7085,185.7709,185.5661,185.6729,4037.0
2017-10-16 09:50:00,208.45,208.56,208.25,208.55,15250.0,185.6106,185.7085,185.4325,185.6996,15250.0
2017-10-16 09:55:00,208.46,208.82,208.46,208.82,17340.0,185.6195,185.94,185.6195,185.94,17340.0
2017-10-16 10:00:00,208.8,208.8,208.61,208.73,5577.0,185.9222,185.9222,185.7531,185.8599,5577.0
2017-10-16 10:05:00,208.7,208.88,208.65,208.81,4059.0,185.8332,185.9935,185.7887,185.9311,4059.0
2017-10-16 10:10:00,208.89,208.89,208.62,208.65,1965.0,186.0024,186.0024,185.762,185.7887,1965.0
2017-10-16 10:15:00,208.62,208.82,208.62,208.8,13870.0,185.762,185.94,185.762,185.9222,13870.0
2017-10-16 10:20:00,208.66,208.96,208.66,208.93,4900.0,185.7976,186.0647,185.7976,186.038,4900.0
2017-10-16 10:25:00,208.92,208.95,208.86,208.95,1800.0,186.0291,186.0558,185.9757,186.0558,1800.0
2017-10-16 10:30:00,208.95,209.05,208.82,208.98,5582.0,186.0558,186.1448,185.94,186.0825,5582.0
2017-10-16 10:35:00,208.94,209.0,208.81,208.83,4109.0,186.0469,186.1003,185.9311,185.949,4109.0
2017-10-16 10:40:00,208.88,208.88,208.63,208.72,3469.0,185.9935,185.9935,185.7709,185.851,3469.0
2017-10-16 10:45:00,208.64,208.88,208.64,208.88,9395.0,185.7798,185.9935,185.7798,185.9935,9395.0
2017-10-16 10:50:00,208.91,209.08,208.85,209.08,4721.0,186.0202,186.1716,185.9668,186.1716,4721.0
2017-10-16 10:55:00,209.11,209.15,209.06,209.12,3720.0,186.1983,186.2339,186.1538,186.2072,3720.0
2017-10-16 11:00:00,209.14,209.5,209.1,209.47,8608.0,186.225,186.5455,186.1894,186.5188,8608.0
2017-10-16 11:05:00,209.46,209.47,209.04,209.18,8400.0,186.5099,186.5188,186.1359,186.2606,8400.0
2017-10-16 11:10:00,209.15,209.22,209.11,209.15,11221.0,186.2339,186.2962,186.1983,186.2339,11221.0
2017-10-16 11:15:00,209.12,209.31,209.11,209.25,4696.0,186.2072,186.3764,186.1983,186.3229,4696.0
2017-10-16 11:20:00,209.28,209.38,209.26,209.36,3144.0,186.3496,186.4387,186.3318,186.4209,3144.0
2017-10-16 11:25:00,209.35,209.62,209.35,209.56,11534.0,186.412,186.6524,186.412,186.599,11534.0
2017-10-16 11:30:00,209.63,210.04,209.61,210.04,20991.0,186.6613,187.0264,186.6435,187.0264,20991.0
2017-10-16 11:35:00,210.05,210.14,210.0,210.05,13831.0,187.0353,187.1154,186.9908,187.0353,13831.0
2017-10-16 11:40:00,210.1,210.21,210.04,210.16,6643.0,187.0798,187.1777,187.0264,187.1332,6643.0
2017-10-16 11:45:00,210.13,210.44,210.13,210.41,13200.0,187.1065,187.3825,187.1065,187.3558,13200.0
2017-10-16 11:50:00,210.36,210.44,210.25,210.4,4076.0,187.3113,187.3825,187.2134,187.3469,4076.0
2017-10-16 11:55:00,210.34,210.91,210.34,210.89,18709.0,187.2935,187.8011,187.2935,187.7832,18709.0
2017-10-16 12:00:00,210.88,210.91,210.32,210.33,36104.0,187.7743,187.8011,187.2757,187.2846,36104.0
2017-10-16 12:05:00,210.31,210.38,210.21,210.37,10110.0,187.2668,187.3291,187.1777,187.3202,10110.0
2017-10-16 12:10:00,210.34,210.45,210.29,210.45,12975.0,187.2935,187.3915,187.249,187.3915,12975.0
2017-10-16 12:15:00,210.45,210.45,210.27,210.4,8325.0,187.3915,187.3915,187.2312,187.3469,8325.0
2017-10-16 12:20:00,210.42,210.56,210.37,210.41,13348.0,187.3647,187.4894,187.3202,187.3558,13348.0
2017-10-16 12:25:00,210.41,210.5,210.3,210.3,4035.0,187.3558,187.436,187.2579,187.2579,4035.0
2017-10-16 12:30:00,210.29,210.53,210.24,210.47,17815.0,187.249,187.4627,187.2045,187.4093,17815.0
2017-10-16 12:35:00,210.42,210.52,210.29,210.51,5403.0,187.3647,187.4538,187.249,187.4449,5403.0
2017-10-16 12:40:00,210.51,210.52,210.38,210.38,2400.0,187.4449,187.4538,187.3291,187.3291,2400.0
2017-10-16 12:45:00,210.4,210.51,210.31,210.43,4495.0,187.3469,187.4449,187.2668,187.3736,4495.0
2017-10-16 12:50:00,210.48,210.48,210.32,210.35,4143.0,187.4182,187.4182,187.2757,187.3024,4143.0
2017-10-16 12:55:00,210.39,210.46,210.27,210.46,7571.0,187.338,187.4004,187.2312,187.4004,7571.0
2017-10-16 13:00:00,210.48,210.7,210.37,210.69,8390.0,187.4182,187.6141,187.3202,187.6052,8390.0
2017-10-16 13:05:00,210.7,210.71,210.58,210.6,3690.0,187.6141,187.623,187.5072,187.525,3690.0
2017-10-16 13:10:00,210.64,210.81,210.64,210.75,4229.0,187.5606,187.712,187.5606,187.6586,4229.0
2017-10-16 13:15:00,210.78,210.86,210.68,210.73,2886.0,187.6853,187.7565,187.5963,187.6408,2886.0
2017-10-16 13:20:00,210.77,210.89,210.75,210.87,4101.0,187.6764,187.7832,187.6586,187.7654,4101.0
2017-10-16 13:25:00,210.84,210.84,210.76,210.83,5390.0,187.7387,187.7387,187.6675,187.7298,5390.0
2017-10-16 13:30:00,210.78,210.85,210.7,210.77,4746.0,187.6853,187.7476,187.6141,187.6764,4746.0
2017-10-16 13:35:00,210.77,210.83,210.58,210.83,9352.0,187.6764,187.7298,187.5072,187.7298,9352.0
2017-10-16 13:40:00,210.8,210.87,210.72,210.84,13404.0,187.7031,187.7654,187.6319,187.7387,13404.0
2017-10-16 13:45:00,210.84,211.04,210.84,211.03,8796.0,187.7387,187.9168,187.7387,187.9079,8796.0
2017-10-16 13:50:00,211.05,211.06,210.76,210.77,8705.0,187.9257,187.9346,187.6675,187.6764,8705.0
2017-10-16 13:55:00,210.86,210.91,210.77,210.78,4735.0,187.7565,187.8011,187.6764,187.6853,4735.0
2017-10-16 14:00:00,210.81,210.95,210.81,210.88,3900.0,187.712,187.8367,187.712,187.7743,3900.0
2017-10-16 14:05:00,210.89,211.01,210.89,210.91,5100.0,187.7832,187.8901,187.7832,187.8011,5100.0
2017-10-16 14:10:00,210.94,210.94,210.7,210.74,9374.0,187.8278,187.8278,187.6141,187.6497,9374.0
2017-10-16 14:15:00,210.78,210.79,210.67,210.77,8011.0,187.6853,187.6942,187.5873,187.6764,8011.0
2017-10-16 14:20:00,210.75,210.88,210.71,210.84,14728.0,187.6586,187.7743,187.623,187.7387,14728.0
2017-10-16 14:25:00,210.83,210.97,210.81,210.94,7201.0,187.7298,187.8545,187.712,187.8278,7201.0
2017-10-16 14:30:00,210.93,210.97,210.86,210.9,9902.0,187.8189,187.8545,187.7565,187.7921,9902.0
2017-10-16 14:35:00,210.9,210.98,210.87,210.9,8515.0,187.7921,187.8634,187.7654,187.7921,8515.0
2017-10-16 14:40:00,210.9,210.9,210.58,210.64,22998.0,187.7921,187.7921,187.5072,187.5606,22998.0
2017-10-16 14:45:00,210.64,210.65,210.46,210.46,34960.0,187.5606,187.5695,187.4004,187.4004,34960.0
2017-10-16 14:50:00,210.46,210.68,210.46,210.53,22959.0,187.4004,187.5963,187.4004,187.4627,22959.0
2017-10-16 14:55:00,210.52,210.57,210.28,210.33,27967.0,187.4538,187.4983,187.2401,187.2846,27967.0
2017-10-16 15:00:00,210.35,210.38,210.29,210.32,5978.0,187.3024,187.3291,187.249,187.2757,5978.0
2017-10-16 15:05:00,210.34,210.43,210.3,210.3,16594.0,187.2935,187.3736,187.2579,187.2579,16594.0
2017-10-16 15:10:00,210.3,210.33,210.29,210.29,3400.0,187.2579,187.2846,187.249,187.249,3400.0
2017-10-16 15:15:00,210.31,210.48,210.3,210.44,12180.0,187.2668,187.4182,187.2579,187.3825,12180.0
2017-10-16 15:20:00,210.45,210.49,210.39,210.41,8260.0,187.3915,187.4271,187.338,187.3558,8260.0
2017-10-16 15:25:00,210.39,210.39,210.31,210.34,7880.0,187.338,187.338,187.2668,187.2935,7880.0
2017-10-16 15:30:00,210.33,210.4,210.28,210.38,17176.0,187.2846,187.3469,187.2401,187.3291,17176.0
2017-10-16 15:35:00,210.37,210.39,210.29,210.39,13871.0,187.3202,187.338,187.249,187.338,13871.0
2017-10-16 15:40:00,210.36,210.38,210.18,210.18,30236.0,187.3113,187.3291,187.151,187.151,30236.0
2017-10-16 15:45:00,210.18,210.38,210.17,210.3,28973.0,187.151,187.3291,187.1421,187.2579,28973.0
2017-10-16 15:50:00,210.32,210.45,210.3,210.43,39828.0,187.2757,187.3915,187.2579,187.3736,39828.0
2017-10-16 15:55:00,210.43,210.47,210.33,210.46,108493.0,187.3736,187.4093,187.2846,187.4004,108493.0
2017-10-17 09:30:00,210.11,210.29,209.87,209.87,27192.0,187.0887,187.249,186.875,186.875,27192.0
2017-10-17 09:35:00,209.92,210.77,209.89,210.28,131683.0,186.9195,187.6764,186.8928,187.2401,131683.0
2017-10-17 09:40:00,210.23,211.29,210.23,210.98,22351.0,187.1956,188.1394,187.1956,187.8634,22351.0
2017-10-17 09:45:00,211.09,211.21,210.93,211.16,21983.0,187.9613,188.0682,187.8189,188.0237,21983.0
2017-10-17 09:50:00,211.16,211.2,210.96,211.09,10474.0,188.0237,188.0593,187.8456,187.9613,10474.0
2017-10-17 09:55:00,211.19,211.21,210.73,211.0,42770.0,188.0504,188.0682,187.6408,187.8812,42770.0
2017-10-17 10:00:00,211.0,211.01,210.47,210.56,8860.0,187.8812,187.8901,187.4093,187.4894,8860.0
2017-10-17 10:05:00,210.66,210.79,210.49,210.77,17497.0,187.5784,187.6942,187.4271,187.6764,17497.0
2017-10-17 10:10:00,210.77,210.77,210.57,210.63,8153.0,187.6764,187.6764,187.4983,187.5517,8153.0
2017-10-17 10:15:00,210.68,210.75,210.44,210.44,99399.0,187.5963,187.6586,187.3825,187.3825,99399.0
2017-10-17 10:20:00,210.46,210.58,210.22,210.39,25504.0,187.4004,187.5072,187.1867,187.338,25504.0
2017-10-17 10:25:00,210.49,210.82,210.49,210.65,8373.0,187.4271,187.7209,187.4271,187.5695,8373.0
2017-10-17 10:30:00,210.7,211.18,210.69,211.17,4220.0,187.6141,188.0415,187.6052,188.0326,4220.0
2017-10-17 10:35:00,211.1,211.11,210.99,211.05,13711.0,187.9702,187.9791,187.8723,187.9257,13711.0
2017-10-17 10:40:00,211.03,211.08,210.93,210.96,19330.0,187.9079,187.9524,187.8189,187.8456,19330.0
2017-10-17 10:45:00,210.96,210.96,210.58,210.58,44410.0,187.8456,187.8456,187.5072,187.5072,44410.0
2017-10-17 10:50:00,210.73,210.85,210.57,210.77,48140.0,187.6408,187.7476,187.4983,187.6764,48140.0
2017-10-17 10:55:00,210.93,210.93,210.45,210.56,13234.0,187.8189,187.8189,187.3915,187.4894,13234.0
2017-10-17 11:00:00,210.53,210.6,210.4,210.4,9750.0,187.4627,187.525,187.3469,187.3469,9750.0
2017-10-17 11:05:00,210.45,210.51,210.34,210.41,12031.0,187.3915,187.4449,187.2935,187.3558,12031.0
2017-10-17 11:10:00,210.44,210.89,210.43,210.88,5620.0,187.3825,187.7832,187.3736,187.7743,5620.0
2017-10-17 11:15:00,210.92,210.95,210.66,210.82,6485.0,187.81,187.8367,187.5784,187.7209,6485.0
2017-10-17 11:20:00,210.81,210.83,210.65,210.81,3636.0,187.712,187.7298,187.5695,187.712,3636.0
2017-10-17 11:25:00,210.84,210.88,210.7,210.79,6761.0,187.7387,187.7743,187.6141,187.6942,6761.0
2017-10-17 11:30:00,210.77,210.77,210.5,210.59,8542.0,187.6764,187.6764,187.436,187.5161,8542.0
2017-10-17 11:35:00,210.62,210.96,210.58,210.88,4650.0,187.5428,187.8456,187.5072,187.7743,4650.0
2017-10-17 11:40:00,210.94,211.06,210.84,210.84,10705.0,187.8278,187.9346,187.7387,187.7387,10705.0
2017-10-17 11:45:00,210.87,210.87,210.64,210.75,8222.0,187.7654,187.7654,187.5606,187.6586,8222.0
2017-10-17 11:50:00,210.81,211.06,210.71,211.06,4438.0,187.712,187.9346,187.623,187.9346,4438.0
2017-10-17 11:55:00,211.06,211.1,210.96,210.99,4800.0,187.9346,187.9702,187.8456,187.8723,4800.0
2017-10-17 12:00:00,211.0,211.11,210.94,210.99,5524.0,187.8812,187.9791,187.8278,187.8723,5524.0
2017-10-17 12:05:00,210.99,211.0,210.71,210.94,5404.0,187.8723,187.8812,187.623,187.8278,5404.0
2017-10-17 12:10:00,210.95,210.95,210.85,210.87,4567.0,187.8367,187.8367,187.7476,187.7654,4567.0
2017-10-17 12:15:00,210.84,210.86,210.7,210.72,13600.0,187.7387,187.7565,187.6141,187.6319,13600.0
2017-10-17 12:20:00,210.73,210.97,210.72,210.95,4051.0,187.6408,187.8545,187.6319,187.8367,4051.0
2017-10-17 12:25:00,210.95,211.18,210.82,211.18,12714.0,187.8367,188.0415,187.7209,188.0415,12714.0
2017-10-17 12:30:00,211.22,211.35,211.22,211.33,4910.0,188.0771,188.1928,188.0771,188.175,4910.0
2017-10-17 12:35:00,211.33,211.52,211.32,211.49,10161.0,188.175,188.3442,188.1661,188.3175,10161.0
2017-10-17 12:40:00,211.49,211.6,211.49,211.58,3801.0,188.3175,188.4154,188.3175,188.3976,3801.0
2017-10-17 12:45:00,211.58,211.58,211.48,211.55,4878.0,188.3976,188.3976,188.3086,188.3709,4878.0
2017-10-17 12:50:00,211.57,211.68,211.54,211.68,4746.0,188.3887,188.4867,188.362,188.4867,4746.0
2017-10-17 12:55:00,211.67,211.74,211.65,211.74,7407.0,188.4778,188.5401,188.46,188.5401,7407.0
2017-10-17 13:00:00,211.74,211.74,211.68,211.69,4311.0,188.5401,188.5401,188.4867,188.4956,4311.0
2017-10-17 13:05:00,211.69,211.77,211.66,211.71,5172.0,188.4956,188.5668,188.4689,188.5134,5172.0
2017-10-17 13:10:00,211.72,211.94,211.7,211.84,7346.0,188.5223,188.7182,188.5045,188.6292,7346.0
2017-10-17 13:15:00,211.79,211.86,211.79,211.83,1992.0,188.5846,188.647,188.5846,188.6202,1992.0
2017-10-17 13:20:00,211.83,211.88,211.7,211.7,6889.0,188.6202,188.6648,188.5045,188.5045,6889.0
2017-10-17 13:25:00,211.71,211.74,211.67,211.74,3553.0,188.5134,188.5401,188.4778,188.5401,3553.0
2017-10-17 13:30:00,211.72,211.82,211.67,211.82,7997.0,188.5223,188.6113,188.4778,188.6113,7997.0
2017-10-17 13:35:00,211.84,211.88,211.74,211.81,8919.0,188.6292,188.6648,188.5401,188.6024,8919.0
2017-10-17 13:40:00,211.78,211.79,211.73,211.75,4393.0,188.5757,188.5846,188.5312,188.549,4393.0
2017-10-17 13:45:00,211.82,211.99,211.82,211.94,6846.0,188.6113,188.7627,188.6113,188.7182,6846.0
2017-10-17 13:50:00,211.95,211.96,211.9,211.92,2902.0,188.7271,188.736,188.6826,188.7004,2902.0
2017-10-17 13:55:00,211.95,212.03,211.94,212.01,8731.0,188.7271,188.7983,188.7182,188.7805,8731.0
2017-10-17 14:00:00,212.03,212.33,212.03,212.27,14896.0,188.7983,189.0655,188.7983,189.012,14896.0
2017-10-17 14:05:00,212.25,212.32,212.03,212.03,6975.0,188.9942,189.0566,188.7983,188.7983,6975.0
2017-10-17 14:10:00,212.03,212.18,211.96,212.18,9588.0,188.7983,188.9319,188.736,188.9319,9588.0
2017-10-17 14:15:00,212.14,212.21,212.07,212.19,14783.0,188.8963,188.9586,188.834,188.9408,14783.0
2017-10-17 14:20:00,212.2,212.34,212.19,212.29,9283.0,188.9497,189.0744,188.9408,189.0298,9283.0
2017-10-17 14:25:00,212.3,212.32,212.2,212.23,7380.0,189.0388,189.0566,188.9497,188.9764,7380.0
2017-10-17 14:30:00,212.23,212.34,212.23,212.34,5285.0,188.9764,189.0744,188.9764,189.0744,5285.0
2017-10-17 14:35:00,212.36,212.45,212.36,212.44,13966.0,189.0922,189.1723,189.0922,189.1634,13966.0
2017-10-17 14:40:00,212.42,212.71,212.42,212.7,10890.0,189.1456,189.4038,189.1456,189.3949,10890.0
2017-10-17 14:45:00,212.66,212.66,212.42,212.55,5876.0,189.3593,189.3593,189.1456,189.2614,5876.0
2017-10-17 14:50:00,212.56,212.8,212.53,212.79,17210.0,189.2703,189.484,189.2436,189.4751,17210.0
2017-10-17 14:55:00,212.79,212.88,212.74,212.88,7205.0,189.4751,189.5552,189.4305,189.5552,7205.0
2017-10-17 15:00:00,212.86,212.99,212.81,212.95,14985.0,189.5374,189.6531,189.4929,189.6175,14985.0
2017-10-17 15:05:00,212.95,213.05,212.88,213.03,18428.0,189.6175,189.7066,189.5552,189.6888,18428.0
2017-10-17 15:10:00,213.03,213.23,213.02,213.15,16057.0,189.6888,189.8669,189.6799,189.7956,16057.0
2017-10-17 15:15:00,213.16,213.43,213.15,213.34,22213.0,189.8045,190.0449,189.7956,189.9648,22213.0
2017-10-17 15:20:00,213.34,213.42,213.29,213.41,14225.0,189.9648,190.036,189.9203,190.0271,14225.0
2017-10-17 15:25:00,213.38,213.69,213.37,213.56,22631.0,190.0004,190.2765,189.9915,190.1607,22631.0
2017-10-17 15:30:00,213.55,213.61,213.34,213.5,50932.0,190.1518,190.2052,189.9648,190.1073,50932.0
2017-10-17 15:35:00,213.47,213.62,213.31,213.6,25604.0,190.0806,190.2141,189.9381,190.1963,25604.0
2017-10-17 15:40:00,213.58,213.59,213.27,213.35,61248.0,190.1785,190.1874,189.9025,189.9737,61248.0
2017-10-17 15:45:00,213.35,213.45,213.21,213.43,30208.0,189.9737,190.0627,189.849,190.0449,30208.0
2017-10-17 15:50:00,213.43,213.77,213.42,213.77,76677.0,190.0449,190.3477,190.036,190.3477,76677.0
2017-10-17 15:55:00,213.74,213.9,213.43,213.57,1164746.0,190.321,190.4634,190.0449,190.1696,1164746.0
2017-10-18 09:30:00,213.6,213.6,212.29,212.57,26182.0,190.1963,190.1963,189.0298,189.2792,26182.0
2017-10-18 09:35:00,212.59,212.85,212.13,212.25,62567.0,189.297,189.5285,188.8874,188.9942,62567.0
2017-10-18 09:40:00,212.18,212.43,212.1,212.43,7277.0,188.9319,189.1545,188.8607,189.1545,7277.0
2017-10-18 09:45:00,212.75,212.94,212.52,212.88,11575.0,189.4394,189.6086,189.2346,189.5552,11575.0
2017-10-18 09:50:00,212.88,213.34,212.83,213.33,9886.0,189.5552,189.9648,189.5107,189.9559,9886.0
2017-10-18 09:55:00,213.32,213.64,213.32,213.47,9091.0,189.947,190.2319,189.947,190.0806,9091.0
2017-10-18 10:00:00,213.38,213.67,213.38,213.59,10250.0,190.0004,190.2586,190.0004,190.1874,10250.0
2017-10-18 10:05:00,213.62,214.32,213.57,214.21,13892.0,190.2141,190.8374,190.1696,190.7395,13892.0
2017-10-18 10:10:00,214.28,214.53,214.2,214.25,17061.0,190.8018,191.0244,190.7306,190.7751,17061.0
2017-10-18 10:15:00,214.26,214.27,213.76,213.76,25904.0,190.784,190.7929,190.3388,190.3388,25904.0
2017-10-18 10:20:00,213.8,213.8,213.45,213.5,24172.0,190.3744,190.3744,190.0627,190.1073,24172.0
2017-10-18 10:25:00,213.5,213.51,213.04,213.04,18504.0,190.1073,190.1162,189.6977,189.6977,18504.0
2017-10-18 10:30:00,213.0,213.12,212.56,212.72,10759.0,189.6621,189.7689,189.2703,189.4127,10759.0
2017-10-18 10:35:00,212.72,212.72,212.28,212.48,12245.0,189.4127,189.4127,189.0209,189.199,12245.0
2017-10-18 10:40:00,212.47,212.56,212.37,212.56,9469.0,189.1901,189.2703,189.1011,189.2703,9469.0
2017-10-18 10:45:00,212.56,212.56,212.21,212.26,5484.0,189.2703,189.2703,188.9586,189.0031,5484.0
2017-10-18 10:50:00,212.33,212.38,212.02,212.06,13200.0,189.0655,189.11,188.7894,188.825,13200.0
2017-10-18 10:55:00,212.06,212.08,211.84,211.87,15829.0,188.825,188.8429,188.6292,188.6559,15829.0
2017-10-18 11:00:00,211.92,211.94,211.54,211.54,8200.0,188.7004,188.7182,188.362,188.362,8200.0
2017-10-18 11:05:00,211.55,212.09,211.54,212.06,13985.0,188.3709,188.8518,188.362,188.825,13985.0
2017-10-18 11:10:00,212.09,212.15,212.01,212.04,5274.0,188.8518,188.9052,188.7805,188.8072,5274.0
2017-10-18 11:15:00,212.04,212.04,211.37,211.37,9992.0,188.8072,188.8072,188.2106,188.2106,9992.0
2017-10-18 11:20:00,211.47,211.88,211.42,211.62,7224.0,188.2997,188.6648,188.2552,188.4333,7224.0
2017-10-18 11:25:00,211.58,211.94,211.52,211.88,14665.0,188.3976,188.7182,188.3442,188.6648,14665.0
2017-10-18 11:30:00,211.79,211.93,211.66,211.71,3319.0,188.5846,188.7093,188.4689,188.5134,3319.0
2017-10-18 11:35:00,211.56,211.78,211.44,211.44,36929.0,188.3798,188.5757,188.273,188.273,36929.0
2017-10-18 11:40:00,211.44,211.89,211.44,211.77,12578.0,188.273,188.6737,188.273,188.5668,12578.0
2017-10-18 11:45:00,211.77,211.84,211.62,211.68,3900.0,188.5668,188.6292,188.4333,188.4867,3900.0
2017-10-18 11:50:00,211.67,211.67,211.5,211.5,10411.0,188.4778,188.4778,188.3264,188.3264,10411.0
2017-10-18 11:55:00,211.5,211.6,211.04,211.27,50015.0,188.3264,188.4154,187.9168,188.1216,50015.0
2017-10-18 12:00:00,211.25,211.38,211.11,211.26,18109.0,188.1038,188.2196,187.9791,188.1127,18109.0
2017-10-18 12:05:00,211.15,211.36,211.12,211.18,7008.0,188.0148,188.2017,187.988,188.0415,7008.0
2017-10-18 12:10:00,211.19,211.2,210.93,210.94,6819.0,188.0504,188.0593,187.8189,187.8278,6819.0
2017-10-18 12:15:00,210.93,211.27,210.93,211.03,7030.0,187.8189,188.1216,187.8189,187.9079,7030.0
2017-10-18 12:20:00,211.09,211.31,211.03,211.31,9026.0,187.9613,188.1572,187.9079,188.1572,9026.0
2017-10-18 12:25:00,211.31,211.42,211.2,211.2,4300.0,188.1572,188.2552,188.0593,188.0593,4300.0
2017-10-18 12:30:00,211.2,211.37,211.14,211.37,5313.0,188.0593,188.2106,188.0058,188.2106,5313.0
2017-10-18 12:35:00,211.35,211.5,211.35,211.42,6932.0,188.1928,188.3264,188.1928,188.2552,6932.0
2017-10-18 12:40:00,211.39,211.47,211.39,211.47,1944.0,188.2285,188.2997,188.2285,188.2997,1944.0
2017-10-18 12:45:00,211.45,211.6,211.39,211.57,33351.0,188.2819,188.4154,188.2285,188.3887,33351.0
2017-10-18 12:50:00,211.66,211.75,211.55,211.75,2750.0,188.4689,188.549,188.3709,188.549,2750.0
2017-10-18 12:55:00,211.77,211.91,211.74,211.74,7700.0,188.5668,188.6915,188.5401,188.5401,7700.0
2017-10-18 13:00:00,211.74,211.76,211.65,211.66,3837.0,188.5401,188.5579,188.46,188.4689,3837.0
2017-10-18 13:05:00,211.7,211.77,211.65,211.76,3000.0,188.5045,188.5668,188.46,188.5579,3000.0
2017-10-18 13:10:00,211.76,211.76,211.61,211.64,3035.0,188.5579,188.5579,188.4244,188.4511,3035.0
2017-10-18 13:15:00,211.64,211.77,211.57,211.77,4935.0,188.4511,188.5668,188.3887,188.5668,4935.0
2017-10-18 13:20:00,211.77,211.84,211.74,211.75,4889.0,188.5668,188.6292,188.5401,188.549,4889.0
2017-10-18 13:25:00,211.76,211.79,211.73,211.75,4834.0,188.5579,188.5846,188.5312,188.549,4834.0
2017-10-18 13:30:00,211.8,212.03,211.8,211.92,6865.0,188.5935,188.7983,188.5935,188.7004,6865.0
2017-10-18 13:35:00,211.86,211.87,211.78,211.78,2300.0,188.647,188.6559,188.5757,188.5757,2300.0
2017-10-18 13:40:00,211.78,211.78,211.7,211.72,10795.0,188.5757,188.5757,188.5045,188.5223,10795.0
2017-10-18 13:45:00,211.75,211.76,211.69,211.69,1211.0,188.549,188.5579,188.4956,188.4956,1211.0
2017-10-18 13:50:00,211.65,211.76,211.65,211.66,6402.0,188.46,188.5579,188.46,188.4689,6402.0
2017-10-18 13:55:00,211.66,211.85,211.64,211.79,7496.0,188.4689,188.6381,188.4511,188.5846,7496.0
2017-10-18 14:00:00,211.83,211.83,211.73,211.76,6641.0,188.6202,188.6202,188.5312,188.5579,6641.0
2017-10-18 14:05:00,211.74,211.77,211.63,211.71,5492.0,188.5401,188.5668,188.4422,188.5134,5492.0
2017-10-18 14:10:00,211.68,211.83,211.68,211.8,2914.0,188.4867,188.6202,188.4867,188.5935,2914.0
2017-10-18 14:15:00,211.85,211.93,211.84,211.93,6099.0,188.6381,188.7093,188.6292,188.7093,6099.0
2017-10-18 14:20:00,211.91,212.02,211.9,212.0,5813.0,188.6915,188.7894,188.6826,188.7716,5813.0
2017-10-18 14:25:00,211.95,211.97,211.85,211.85,3529.0,188.7271,188.7449,188.6381,188.6381,3529.0
2017-10-18 14:30:00,211.85,212.02,211.83,212.02,8346.0,188.6381,188.7894,188.6202,188.7894,8346.0
2017-10-18 14:35:00,212.03,212.04,211.96,212.03,10487.0,188.7983,188.8072,188.736,188.7983,10487.0
2017-10-18 14:40:00,211.95,211.95,211.81,211.81,5761.0,188.7271,188.7271,188.6024,188.6024,5761.0
2017-10-18 14:45:00,211.82,211.88,211.77,211.83,4195.0,188.6113,188.6648,188.5668,188.6202,4195.0
2017-10-18 14:50:00,211.83,211.86,211.77,211.83,3939.0,188.6202,188.647,188.5668,188.6202,3939.0
2017-10-18 14:55:00,211.85,211.94,211.84,211.94,5792.0,188.6381,188.7182,188.6292,188.7182,5792.0
2017-10-18 15:00:00,211.94,212.06,211.92,212.06,13850.0,188.7182,188.825,188.7004,188.825,13850.0
2017-10-18 15:05:00,212.04,212.1,212.03,212.09,7483.0,188.8072,188.8607,188.7983,188.8518,7483.0
2017-10-18 15:10:00,212.09,212.34,212.05,212.32,8316.0,188.8518,189.0744,188.8161,189.0566,8316.0
2017-10-18 15:15:00,212.32,212.32,212.17,212.27,8448.0,189.0566,189.0566,188.923,189.012,8448.0
2017-10-18 15:20:00,212.27,212.27,212.19,212.22,4107.0,189.012,189.012,188.9408,188.9675,4107.0
2017-10-18 15:25:00,212.22,212.22,212.14,212.17,9748.0,188.9675,188.9675,188.8963,188.923,9748.0
2017-10-18 15:30:00,212.17,212.24,212.13,212.23,14693.0,188.923,188.9853,188.8874,188.9764,14693.0
2017-10-18 15:35:00,212.2,212.25,212.11,212.11,7441.0,188.9497,188.9942,188.8696,188.8696,7441.0
2017-10-18 15:40:00,212.11,212.11,211.72,211.72,42935.0,188.8696,188.8696,188.5223,188.5223,42935.0
2017-10-18 15:45:00,211.73,211.8,211.6,211.6,17351.0,188.5312,188.5935,188.4154,188.4154,17351.0
2017-10-18 15:50:00,211.58,211.98,211.52,211.96,36482.0,188.3976,188.7538,188.3442,188.736,36482.0
2017-10-18 15:55:00,211.95,212.0,211.71,211.8,67638.0,188.7271,188.7716,188.5134,188.5935,67638.0
2017-10-19 09:30:00,211.73,211.89,211.41,211.81,15293.0,188.5312,188.6737,188.2463,188.6024,15293.0
2017-10-19 09:35:00,211.5,211.74,211.49,211.5,4534.0,188.3264,188.5401,188.3175,188.3264,4534.0
2017-10-19 09:40:00,211.5,211.51,211.4,211.48,4559.0,188.3264,188.3353,188.2374,188.3086,4559.0
2017-10-19 09:45:00,211.52,211.52,210.37,210.64,14621.0,188.3442,188.3442,187.3202,187.5606,14621.0
2017-10-19 09:50:00,210.78,211.19,210.77,210.97,3100.0,187.6853,188.0504,187.6764,187.8545,3100.0
2017-10-19 09:55:00,211.04,211.57,211.04,211.14,17580.0,187.9168,188.3887,187.9168,188.0058,17580.0
2017-10-19 10:00:00,211.14,211.38,210.98,211.38,2850.0,188.0058,188.2196,187.8634,188.2196,2850.0
2017-10-19 10:05:00,211.44,211.84,211.28,211.84,4038.0,188.273,188.6292,188.1305,188.6292,4038.0
2017-10-19 10:10:00,211.84,212.07,211.79,212.06,7344.0,188.6292,188.834,188.5846,188.825,7344.0
2017-10-19 10:15:00,212.06,212.46,211.97,212.36,10612.0,188.825,189.1812,188.7449,189.0922,10612.0
2017-10-19 10:20:00,212.26,212.5,212.26,212.45,8272.0,189.0031,189.2168,189.0031,189.1723,8272.0
2017-10-19 10:25:00,212.49,212.72,212.45,212.59,9553.0,189.2079,189.4127,189.1723,189.297,9553.0
2017-10-19 10:30:00,212.58,212.67,212.47,212.52,7282.0,189.2881,189.3682,189.1901,189.2346,7282.0
2017-10-19 10:35:00,212.56,212.56,212.24,212.24,4799.0,189.2703,189.2703,188.9853,188.9853,4799.0
2017-10-19 10:40:00,212.24,212.26,211.95,212.26,12355.0,188.9853,189.0031,188.7271,189.0031,12355.0
2017-10-19 10:45:00,212.28,212.37,212.15,212.3,4754.0,189.0209,189.1011,188.9052,189.0388,4754.0
2017-10-19 10:50:00,212.34,212.38,212.26,212.31,1917.0,189.0744,189.11,189.0031,189.0477,1917.0
2017-10-19 10:55:00,212.35,212.49,212.27,212.49,5022.0,189.0833,189.2079,189.012,189.2079,5022.0
2017-10-19 11:00:00,212.46,212.46,212.24,212.24,4953.0,189.1812,189.1812,188.9853,188.9853,4953.0
2017-10-19 11:05:00,212.3,212.3,211.94,211.94,4398.0,189.0388,189.0388,188.7182,188.7182,4398.0
2017-10-19 11:10:00,211.98,212.14,211.91,212.05,7802.0,188.7538,188.8963,188.6915,188.8161,7802.0
2017-10-19 11:15:00,211.99,212.26,211.98,212.23,2982.0,188.7627,189.0031,188.7538,188.9764,2982.0
2017-10-19 11:20:00,212.26,212.27,212.1,212.21,4786.0,189.0031,189.012,188.8607,188.9586,4786.0
2017-10-19 11:25:00,212.26,212.65,212.25,212.59,6635.0,189.0031,189.3504,188.9942,189.297,6635.0
2017-10-19 11:30:00,212.56,212.56,212.2,212.34,8028.0,189.2703,189.2703,188.9497,189.0744,8028.0
2017-10-19 11:35:00,212.31,212.34,212.26,212.32,2700.0,189.0477,189.0744,189.0031,189.0566,2700.0
2017-10-19 11:40:00,212.29,212.32,212.19,212.32,2900.0,189.0298,189.0566,188.9408,189.0566,2900.0
2017-10-19 11:45:00,212.32,212.32,212.11,212.15,1951.0,189.0566,189.0566,188.8696,188.9052,1951.0
2017-10-19 11:50:00,212.11,212.31,212.05,212.18,5481.0,188.8696,189.0477,188.8161,188.9319,5481.0
2017-10-19 11:55:00,212.24,212.27,212.06,212.2,4254.0,188.9853,189.012,188.825,188.9497,4254.0
2017-10-19 12:00:00,212.23,212.23,212.06,212.06,3300.0,188.9764,188.9764,188.825,188.825,3300.0
2017-10-19 12:05:00,212.14,212.26,212.08,212.08,4699.0,188.8963,189.0031,188.8429,188.8429,4699.0
2017-10-19 12:10:00,212.1,212.28,212.07,212.26,4400.0,188.8607,189.0209,188.834,189.0031,4400.0
2017-10-19 12:15:00,212.29,212.35,212.07,212.07,8600.0,189.0298,189.0833,188.834,188.834,8600.0
2017-10-19 12:20:00,212.11,212.34,212.06,212.2,8253.0,188.8696,189.0744,188.825,188.9497,8253.0
2017-10-19 12:25:00,212.17,212.46,212.17,212.45,4647.0,188.923,189.1812,188.923,189.1723,4647.0
2017-10-19 12:30:00,212.48,212.5,212.39,212.46,2400.0,189.199,189.2168,189.1189,189.1812,2400.0
2017-10-19 12:35:00,212.4,212.44,212.28,212.42,2040.0,189.1278,189.1634,189.0209,189.1456,2040.0
2017-10-19 12:40:00,212.39,212.58,212.37,212.49,9776.0,189.1189,189.2881,189.1011,189.2079,9776.0
2017-10-19 12:45:00,212.56,212.57,212.49,212.53,1805.0,189.2703,189.2792,189.2079,189.2436,1805.0
2017-10-19 12:50:00,212.56,212.57,212.42,212.49,2755.0,189.2703,189.2792,189.1456,189.2079,2755.0
2017-10-19 12:55:00,212.46,212.6,212.46,212.6,14528.0,189.1812,189.3059,189.1812,189.3059,14528.0
2017-10-19 13:00:00,212.53,212.63,212.49,212.49,3196.0,189.2436,189.3326,189.2079,189.2079,3196.0
2017-10-19 13:05:00,212.52,212.52,212.32,212.43,1300.0,189.2346,189.2346,189.0566,189.1545,1300.0
2017-10-19 13:10:00,212.41,212.65,212.41,212.58,2454.0,189.1367,189.3504,189.1367,189.2881,2454.0
2017-10-19 13:15:00,212.61,212.63,212.4,212.46,5300.0,189.3148,189.3326,189.1278,189.1812,5300.0
2017-10-19 13:20:00,212.52,212.52,212.35,212.44,2200.0,189.2346,189.2346,189.0833,189.1634,2200.0
2017-10-19 13:25:00,212.56,212.57,212.4,212.47,1600.0,189.2703,189.2792,189.1278,189.1901,1600.0
2017-10-19 13:30:00,212.45,212.5,212.41,212.45,2170.0,189.1723,189.2168,189.1367,189.1723,2170.0
2017-10-19 13:35:00,212.45,212.54,212.28,212.32,5804.0,189.1723,189.2525,189.0209,189.0566,5804.0
2017-10-19 13:40:00,212.26,212.3,212.14,212.26,2900.0,189.0031,189.0388,188.8963,189.0031,2900.0
2017-10-19 13:45:00,212.27,212.27,212.0,212.11,2900.0,189.012,189.012,188.7716,188.8696,2900.0
2017-10-19 13:50:00,212.09,212.18,212.04,212.12,6049.0,188.8518,188.9319,188.8072,188.8785,6049.0
2017-10-19 13:55:00,212.12,212.18,212.0,212.07,5000.0,188.8785,188.9319,188.7716,188.834,5000.0
2017-10-19 14:00:00,212.08,212.08,211.76,211.9,4809.0,188.8429,188.8429,188.5579,188.6826,4809.0
2017-10-19 14:05:00,211.89,211.98,211.88,211.88,2901.0,188.6737,188.7538,188.6648,188.6648,2901.0
2017-10-19 14:10:00,211.88,211.96,211.85,211.96,3600.0,188.6648,188.736,188.6381,188.736,3600.0
2017-10-19 14:15:00,211.97,211.99,211.87,211.92,3872.0,188.7449,188.7627,188.6559,188.7004,3872.0
2017-10-19 14:20:00,211.89,211.98,211.87,211.93,4594.0,188.6737,188.7538,188.6559,188.7093,4594.0
2017-10-19 14:25:00,211.92,211.92,211.83,211.84,2469.0,188.7004,188.7004,188.6202,188.6292,2469.0
2017-10-19 14:30:00,211.88,212.0,211.87,212.0,2981.0,188.6648,188.7716,188.6559,188.7716,2981.0
2017-10-19 14:35:00,212.0,212.04,211.82,211.82,5548.0,188.7716,188.8072,188.6113,188.6113,5548.0
2017-10-19 14:40:00,211.83,211.99,211.83,211.94,3804.0,188.6202,188.7627,188.6202,188.7182,3804.0
2017-10-19 14:45:00,211.95,211.99,211.91,211.91,3994.0,188.7271,188.7627,188.6915,188.6915,3994.0
2017-10-19 14:50:00,211.92,212.03,211.88,212.0,4000.0,188.7004,188.7983,188.6648,188.7716,4000.0
2017-10-19 14:55:00,212.0,212.05,211.92,212.05,4648.0,188.7716,188.8161,188.7004,188.8161,4648.0
2017-10-19 15:00:00,211.99,212.03,211.89,211.91,5739.0,188.7627,188.7983,188.6737,188.6915,5739.0
2017-10-19 15:05:00,211.89,212.0,211.87,212.0,3400.0,188.6737,188.7716,188.6559,188.7716,3400.0
2017-10-19 15:10:00,211.98,212.0,211.92,212.0,6753.0,188.7538,188.7716,188.7004,188.7716,6753.0
2017-10-19 15:15:00,212.01,212.04,211.88,211.94,7798.0,188.7805,188.8072,188.6648,188.7182,7798.0
2017-10-19 15:20:00,211.94,212.04,211.94,212.01,6145.0,188.7182,188.8072,188.7182,188.7805,6145.0
2017-10-19 15:25:00,212.03,212.03,211.8,211.8,8836.0,188.7983,188.7983,188.5935,188.5935,8836.0
2017-10-19 15:30:00,211.81,211.94,211.81,211.93,7562.0,188.6024,188.7182,188.6024,188.7093,7562.0
2017-10-19 15:35:00,211.9,211.92,211.56,211.64,8312.0,188.6826,188.7004,188.3798,188.4511,8312.0
2017-10-19 15:40:00,211.64,211.86,211.64,211.76,8730.0,188.4511,188.647,188.4511,188.5579,8730.0
2017-10-19 15:45:00,211.76,211.84,211.71,211.8,14602.0,188.5579,188.6292,188.5134,188.5935,14602.0
2017-10-19 15:50:00,211.78,211.97,211.77,211.9,13798.0,188.5757,188.7449,188.5668,188.6826,13798.0
2017-10-19 15:55:00,211.9,211.99,211.84,211.99,54694.0,188.6826,188.7627,188.6292,188.7627,54694.0
2017-10-20 09:30:00,212.1,212.3,212.08,212.29,32253.0,188.8607,189.0388,188.8429,189.0298,32253.0
2017-10-20 09:35:00,212.29,212.29,211.53,211.68,3672.0,189.0298,189.0298,188.3531,188.4867,3672.0
2017-10-20 09:40:00,211.82,211.91,211.75,211.85,3500.0,188.6113,188.6915,188.549,188.6381,3500.0
2017-10-20 09:45:00,211.85,211.92,211.68,211.81,8450.0,188.6381,188.7004,188.4867,188.6024,8450.0
2017-10-20 09:50:00,211.91,211.91,211.11,211.25,14762.0,188.6915,188.6915,187.9791,188.1038,14762.0
2017-10-20 09:55:00,211.24,211.39,211.2,211.33,5699.0,188.0949,188.2285,188.0593,188.175,5699.0
2017-10-20 10:00:00,211.37,211.47,211.28,211.47,7408.0,188.2106,188.2997,188.1305,188.2997,7408.0
2017-10-20 10:05:00,211.47,211.58,211.04,211.04,8759.0,188.2997,188.3976,187.9168,187.9168,8759.0
2017-10-20 10:10:00,211.05,211.35,211.0,211.34,5154.0,187.9257,188.1928,187.8812,188.1839,5154.0
2017-10-20 10:15:00,211.34,211.48,211.16,211.35,6326.0,188.1839,188.3086,188.0237,188.1928,6326.0
2017-10-20 10:20:00,211.4,211.54,211.36,211.45,4766.0,188.2374,188.362,188.2017,188.2819,4766.0
2017-10-20 10:25:00,211.52,211.6,211.28,211.29,6991.0,188.3442,188.4154,188.1305,188.1394,6991.0
2017-10-20 10:30:00,211.34,211.62,211.32,211.59,4800.0,188.1839,188.4333,188.1661,188.4065,4800.0
2017-10-20 10:35:00,211.67,212.0,211.62,211.94,7450.0,188.4778,188.7716,188.4333,188.7182,7450.0
2017-10-20 10:40:00,211.94,211.94,211.7,211.9,7298.0,188.7182,188.7182,188.5045,188.6826,7298.0
2017-10-20 10:45:00,211.9,211.97,211.76,211.76,4946.0,188.6826,188.7449,188.5579,188.5579,4946.0
2017-10-20 10:50:00,211.81,211.81,211.68,211.77,4227.0,188.6024,188.6024,188.4867,188.5668,4227.0
2017-10-20 10:55:00,211.77,211.79,211.56,211.59,12186.0,188.5668,188.5846,188.3798,188.4065,12186.0
2017-10-20 11:00:00,211.6,211.75,211.45,211.49,16772.0,188.4154,188.549,188.2819,188.3175,16772.0
2017-10-20 11:05:00,211.53,211.53,211.2,211.21,4765.0,188.3531,188.3531,188.0593,188.0682,4765.0
2017-10-20 11:10:00,211.21,211.34,211.1,211.12,15923.0,188.0682,188.1839,187.9702,187.988,15923.0
2017-10-20 11:15:00,211.12,211.18,211.05,211.07,4912.0,187.988,188.0415,187.9257,187.9435,4912.0
2017-10-20 11:20:00,211.08,211.25,211.08,211.2,5000.0,187.9524,188.1038,187.9524,188.0593,5000.0
2017-10-20 11:25:00,211.21,211.22,211.08,211.14,4100.0,188.0682,188.0771,187.9524,188.0058,4100.0
2017-10-20 11:30:00,211.11,211.14,211.03,211.08,2805.0,187.9791,188.0058,187.9079,187.9524,2805.0
2017-10-20 11:35:00,211.08,211.12,211.05,211.08,3600.0,187.9524,187.988,187.9257,187.9524,3600.0
2017-10-20 11:40:00,211.11,211.12,211.0,211.0,3990.0,187.9791,187.988,187.8812,187.8812,3990.0
2017-10-20 11:45:00,211.02,211.11,210.96,211.11,4430.0,187.899,187.9791,187.8456,187.9791,4430.0
2017-10-20 11:50:00,211.11,211.18,211.08,211.16,3213.0,187.9791,188.0415,187.9524,188.0237,3213.0
2017-10-20 11:55:00,211.17,211.19,211.12,211.19,1704.0,188.0326,188.0504,187.988,188.0504,1704.0
2017-10-20 12:00:00,211.21,211.34,211.18,211.18,5578.0,188.0682,188.1839,188.0415,188.0415,5578.0
2017-10-20 12:05:00,211.18,211.29,211.18,211.28,4586.0,188.0415,188.1394,188.0415,188.1305,4586.0
2017-10-20 12:10:00,211.33,211.39,211.16,211.18,3788.0,188.175,188.2285,188.0237,188.0415,3788.0
2017-10-20 12:15:00,211.19,211.19,211.19,211.19,300.0,188.0504,188.0504,188.0504,188.0504,300.0
2017-10-20 12:20:00,211.19,211.19,211.05,211.1,4067.0,188.0504,188.0504,187.9257,187.9702,4067.0
2017-10-20 12:25:00,211.05,211.07,210.99,211.04,3455.0,187.9257,187.9435,187.8723,187.9168,3455.0
2017-10-20 12:30:00,210.99,211.07,210.99,211.01,15906.0,187.8723,187.9435,187.8723,187.8901,15906.0
2017-10-20 12:35:00,211.05,211.12,211.0,211.07,5206.0,187.9257,187.988,187.8812,187.9435,5206.0
2017-10-20 12:40:00,211.1,211.13,211.01,211.12,3917.0,187.9702,187.9969,187.8901,187.988,3917.0
2017-10-20 12:45:00,211.15,211.2,211.1,211.18,1217.0,188.0148,188.0593,187.9702,188.0415,1217.0
2017-10-20 12:50:00,211.22,211.3,211.2,211.2,10740.0,188.0771,188.1483,188.0593,188.0593,10740.0
2017-10-20 12:55:00,211.2,211.21,211.08,211.08,4100.0,188.0593,188.0682,187.9524,187.9524,4100.0
2017-10-20 13:00:00,211.08,211.09,211.03,211.05,2100.0,187.9524,187.9613,187.9079,187.9257,2100.0
2017-10-20 13:05:00,211.08,211.14,211.05,211.14,2015.0,187.9524,188.0058,187.9257,188.0058,2015.0
2017-10-20 13:10:00,211.15,211.18,211.11,211.16,2000.0,188.0148,188.0415,187.9791,188.0237,2000.0
2017-10-20 13:15:00,211.16,211.25,211.13,211.25,1600.0,188.0237,188.1038,187.9969,188.1038,1600.0
2017-10-20 13:20:00,211.24,211.29,211.21,211.26,3216.0,188.0949,188.1394,188.0682,188.1127,3216.0
2017-10-20 13:25:00,211.27,211.28,211.18,211.18,2693.0,188.1216,188.1305,188.0415,188.0415,2693.0
2017-10-20 13:30:00,211.21,211.21,211.14,211.15,1800.0,188.0682,188.0682,188.0058,188.0148,1800.0
2017-10-20 13:35:00,211.15,211.25,211.11,211.25,3090.0,188.0148,188.1038,187.9791,188.1038,3090.0
2017-10-20 13:40:00,211.28,211.4,211.28,211.35,8305.0,188.1305,188.2374,188.1305,188.1928,8305.0
2017-10-20 13:45:00,211.39,211.41,211.34,211.41,3000.0,188.2285,188.2463,188.1839,188.2463,3000.0
2017-10-20 13:50:00,211.38,211.39,211.26,211.26,1900.0,188.2196,188.2285,188.1127,188.1127,1900.0
2017-10-20 13:55:00,211.28,211.39,211.18,211.23,3853.0,188.1305,188.2285,188.0415,188.086,3853.0
2017-10-20 14:00:00,211.25,211.48,211.25,211.48,6939.0,188.1038,188.3086,188.1038,188.3086,6939.0
2017-10-20 14:05:00,211.48,211.51,211.45,211.45,4151.0,188.3086,188.3353,188.2819,188.2819,4151.0
2017-10-20 14:10:00,211.5,211.68,211.5,211.63,12652.0,188.3264,188.4867,188.3264,188.4422,12652.0
2017-10-20 14:15:00,211.65,211.68,211.57,211.61,4430.0,188.46,188.4867,188.3887,188.4244,4430.0
2017-10-20 14:20:00,211.56,211.73,211.56,211.73,6628.0,188.3798,188.5312,188.3798,188.5312,6628.0
2017-10-20 14:25:00,211.71,211.83,211.71,211.81,6421.0,188.5134,188.6202,188.5134,188.6024,6421.0
2017-10-20 14:30:00,211.83,211.87,211.78,211.83,4726.0,188.6202,188.6559,188.5757,188.6202,4726.0
2017-10-20 14:35:00,211.8,211.95,211.77,211.86,4524.0,188.5935,188.7271,188.5668,188.647,4524.0
2017-10-20 14:40:00,211.87,211.94,211.84,211.87,4448.0,188.6559,188.7182,188.6292,188.6559,4448.0
2017-10-20 14:45:00,211.86,211.88,211.8,211.8,3523.0,188.647,188.6648,188.5935,188.5935,3523.0
2017-10-20 14:50:00,211.8,211.83,211.77,211.83,8745.0,188.5935,188.6202,188.5668,188.6202,8745.0
2017-10-20 14:55:00,211.82,212.03,211.8,211.96,13095.0,188.6113,188.7983,188.5935,188.736,13095.0
2017-10-20 15:00:00,211.96,212.05,211.95,211.96,11627.0,188.736,188.8161,188.7271,188.736,11627.0
2017-10-20 15:05:00,211.97,212.03,211.91,211.96,7857.0,188.7449,188.7983,188.6915,188.736,7857.0
2017-10-20 15:10:00,211.99,212.03,211.95,211.97,9192.0,188.7627,188.7983,188.7271,188.7449,9192.0
2017-10-20 15:15:00,211.95,211.95,211.7,211.74,4188.0,188.7271,188.7271,188.5045,188.5401,4188.0
2017-10-20 15:20:00,211.71,211.75,211.65,211.68,6294.0,188.5134,188.549,188.46,188.4867,6294.0
2017-10-20 15:25:00,211.7,211.71,211.62,211.62,6644.0,188.5045,188.5134,188.4333,188.4333,6644.0
2017-10-20 15:30:00,211.65,211.88,211.63,211.86,11437.0,188.46,188.6648,188.4422,188.647,11437.0
2017-10-20 15:35:00,211.86,211.86,211.58,211.6,6753.0,188.647,188.647,188.3976,188.4154,6753.0
2017-10-20 15:40:00,211.6,211.74,211.59,211.67,14185.0,188.4154,188.5401,188.4065,188.4778,14185.0
2017-10-20 15:45:00,211.65,211.65,211.07,211.12,29225.0,188.46,188.46,187.9435,187.988,29225.0
2017-10-20 15:50:00,211.07,211.14,210.98,210.98,37721.0,187.9435,188.0058,187.8634,187.8634,37721.0
2017-10-20 15:55:00,211.01,211.24,210.92,211.23,109197.0,187.8901,188.0949,187.81,188.086,109197.0
2017-10-23 09:30:00,211.91,212.27,211.68,211.93,11794.0,188.6915,189.012,188.4867,188.7093,11794.0
2017-10-23 09:35:00,211.75,212.01,211.37,211.44,7369.0,188.549,188.7805,188.2106,188.273,7369.0
2017-10-23 09:40:00,211.42,211.86,211.33,211.85,3807.0,188.2552,188.647,188.175,188.6381,3807.0
2017-10-23 09:45:00,211.95,211.95,211.7,211.84,3300.0,188.7271,188.7271,188.5045,188.6292,3300.0
2017-10-23 09:50:00,211.88,211.88,211.26,211.32,5481.0,188.6648,188.6648,188.1127,188.1661,5481.0
2017-10-23 09:55:00,211.36,211.55,211.2,211.54,3400.0,188.2017,188.3709,188.0593,188.362,3400.0
2017-10-23 10:00:00,211.47,211.55,211.27,211.39,4234.0,188.2997,188.3709,188.1216,188.2285,4234.0
2017-10-23 10:05:00,211.39,211.44,211.16,211.18,3250.0,188.2285,188.273,188.0237,188.0415,3250.0
2017-10-23 10:10:00,211.19,211.38,211.12,211.12,11691.0,188.0504,188.2196,187.988,187.988,11691.0
2017-10-23 10:15:00,211.12,211.12,210.75,210.84,4440.0,187.988,187.988,187.6586,187.7387,4440.0
2017-10-23 10:20:00,210.89,211.31,210.85,211.3,5600.0,187.7832,188.1572,187.7476,188.1483,5600.0
2017-10-23 10:25:00,211.3,211.3,211.15,211.27,3950.0,188.1483,188.1483,188.0148,188.1216,3950.0
2017-10-23 10:30:00,211.27,211.62,211.23,211.61,7830.0,188.1216,188.4333,188.086,188.4244,7830.0
2017-10-23 10:35:00,211.51,211.95,211.51,211.75,9358.0,188.3353,188.7271,188.3353,188.549,9358.0
2017-10-23 10:40:00,211.66,211.66,211.46,211.53,5042.0,188.4689,188.4689,188.2908,188.3531,5042.0
2017-10-23 10:45:00,211.56,211.67,211.37,211.63,6423.0,188.3798,188.4778,188.2106,188.4422,6423.0
2017-10-23 10:50:00,211.69,211.69,211.35,211.51,4700.0,188.4956,188.4956,188.1928,188.3353,4700.0
2017-10-23 10:55:00,211.45,211.77,211.45,211.6,5068.0,188.2819,188.5668,188.2819,188.4154,5068.0
2017-10-23 11:00:00,211.62,211.7,211.47,211.51,7241.0,188.4333,188.5045,188.2997,188.3353,7241.0
2017-10-23 11:05:00,211.63,211.68,211.57,211.57,3386.0,188.4422,188.4867,188.3887,188.3887,3386.0
2017-10-23 11:10:00,211.58,211.61,211.5,211.61,4301.0,188.3976,188.4244,188.3264,188.4244,4301.0
2017-10-23 11:15:00,211.57,211.64,211.42,211.54,12330.0,188.3887,188.4511,188.2552,188.362,12330.0
2017-10-23 11:20:00,211.52,211.59,211.4,211.45,5582.0,188.3442,188.4065,188.2374,188.2819,5582.0
2017-10-23 11:25:00,211.5,211.53,211.45,211.49,2459.0,188.3264,188.3531,188.2819,188.3175,2459.0
2017-10-23 11:30:00,211.49,211.58,211.45,211.52,3879.0,188.3175,188.3976,188.2819,188.3442,3879.0
2017-10-23 11:35:00,211.58,211.69,211.4,211.48,2900.0,188.3976,188.4956,188.2374,188.3086,2900.0
2017-10-23 11:40:00,211.48,211.48,211.22,211.22,3206.0,188.3086,188.3086,188.0771,188.0771,3206.0
2017-10-23 11:45:00,211.22,211.22,211.01,211.06,3528.0,188.0771,188.0771,187.8901,187.9346,3528.0
2017-10-23 11:50:00,211.09,211.28,211.02,211.23,6622.0,187.9613,188.1305,187.899,188.086,6622.0
2017-10-23 11:55:00,211.23,211.36,211.17,211.17,1916.0,188.086,188.2017,188.0326,188.0326,1916.0
2017-10-23 12:00:00,211.22,211.25,211.12,211.25,3141.0,188.0771,188.1038,187.988,188.1038,3141.0
2017-10-23 12:05:00,211.26,211.51,211.26,211.4,4202.0,188.1127,188.3353,188.1127,188.2374,4202.0
2017-10-23 12:10:00,211.44,211.56,211.4,211.56,5598.0,188.273,188.3798,188.2374,188.3798,5598.0
2017-10-23 12:15:00,211.52,211.66,211.48,211.61,3220.0,188.3442,188.4689,188.3086,188.4244,3220.0
2017-10-23 12:20:00,211.71,211.73,211.56,211.64,5600.0,188.5134,188.5312,188.3798,188.4511,5600.0
2017-10-23 12:25:00,211.63,211.69,211.55,211.58,2900.0,188.4422,188.4956,188.3709,188.3976,2900.0
2017-10-23 12:30:00,211.58,211.63,211.42,211.42,6298.0,188.3976,188.4422,188.2552,188.2552,6298.0
2017-10-23 12:35:00,211.47,211.65,211.44,211.58,1735.0,188.2997,188.46,188.273,188.3976,1735.0
2017-10-23 12:40:00,211.6,211.64,211.49,211.59,6940.0,188.4154,188.4511,188.3175,188.4065,6940.0
2017-10-23 12:45:00,211.62,211.62,211.32,211.46,8719.0,188.4333,188.4333,188.1661,188.2908,8719.0
2017-10-23 12:50:00,211.43,211.48,211.38,211.38,2928.0,188.2641,188.3086,188.2196,188.2196,2928.0
2017-10-23 12:55:00,211.5,211.62,211.5,211.58,2625.0,188.3264,188.4333,188.3264,188.3976,2625.0
2017-10-23 13:00:00,211.59,211.75,211.59,211.75,803.0,188.4065,188.549,188.4065,188.549,803.0
2017-10-23 13:05:00,211.7,211.71,211.54,211.56,5267.0,188.5045,188.5134,188.362,188.3798,5267.0
2017-10-23 13:10:00,211.5,211.58,211.43,211.58,1736.0,188.3264,188.3976,188.2641,188.3976,1736.0
2017-10-23 13:15:00,211.57,211.6,211.51,211.51,1900.0,188.3887,188.4154,188.3353,188.3353,1900.0
2017-10-23 13:20:00,211.56,211.67,211.46,211.64,10389.0,188.3798,188.4778,188.2908,188.4511,10389.0
2017-10-23 13:25:00,211.83,211.83,211.69,211.69,3535.0,188.6202,188.6202,188.4956,188.4956,3535.0
2017-10-23 13:30:00,211.65,211.68,211.43,211.53,1750.0,188.46,188.4867,188.2641,188.3531,1750.0
2017-10-23 13:35:00,211.54,211.7,211.45,211.68,2623.0,188.362,188.5045,188.2819,188.4867,2623.0
2017-10-23 13:40:00,211.67,211.67,211.46,211.46,3306.0,188.4778,188.4778,188.2908,188.2908,3306.0
2017-10-23 13:45:00,211.48,211.62,211.48,211.48,1567.0,188.3086,188.4333,188.3086,188.3086,1567.0
2017-10-23 13:50:00,211.57,211.6,211.39,211.55,3854.0,188.3887,188.4154,188.2285,188.3709,3854.0
2017-10-23 13:55:00,211.54,211.63,211.43,211.55,3220.0,188.362,188.4422,188.2641,188.3709,3220.0
2017-10-23 14:00:00,211.56,211.71,211.5,211.55,4899.0,188.3798,188.5134,188.3264,188.3709,4899.0
2017-10-23 14:05:00,211.55,211.69,211.49,211.69,5648.0,188.3709,188.4956,188.3175,188.4956,5648.0
2017-10-23 14:10:00,211.74,211.75,211.5,211.5,5259.0,188.5401,188.549,188.3264,188.3264,5259.0
2017-10-23 14:15:00,211.5,211.62,211.34,211.37,3782.0,188.3264,188.4333,188.1839,188.2106,3782.0
2017-10-23 14:20:00,211.44,211.45,211.28,211.28,2200.0,188.273,188.2819,188.1305,188.1305,2200.0
2017-10-23 14:25:00,211.31,211.34,211.27,211.27,5930.0,188.1572,188.1839,188.1216,188.1216,5930.0
2017-10-23 14:30:00,211.32,211.32,211.26,211.28,1712.0,188.1661,188.1661,188.1127,188.1305,1712.0
2017-10-23 14:35:00,211.29,211.4,211.28,211.35,2578.0,188.1394,188.2374,188.1305,188.1928,2578.0
2017-10-23 14:40:00,211.33,211.38,211.3,211.35,2099.0,188.175,188.2196,188.1483,188.1928,2099.0
2017-10-23 14:45:00,211.39,211.4,211.3,211.3,3090.0,188.2285,188.2374,188.1483,188.1483,3090.0
2017-10-23 14:50:00,211.3,211.48,211.2,211.48,3324.0,188.1483,188.3086,188.0593,188.3086,3324.0
2017-10-23 14:55:00,211.51,211.61,211.43,211.49,5879.0,188.3353,188.4244,188.2641,188.3175,5879.0
2017-10-23 15:00:00,211.52,211.54,211.33,211.33,2042.0,188.3442,188.362,188.175,188.175,2042.0
2017-10-23 15:05:00,211.33,211.55,211.27,211.55,5420.0,188.175,188.3709,188.1216,188.3709,5420.0
2017-10-23 15:10:00,211.55,211.57,211.55,211.57,1706.0,188.3709,188.3887,188.3709,188.3887,1706.0
2017-10-23 15:15:00,211.57,211.67,211.55,211.55,7195.0,188.3887,188.4778,188.3709,188.3709,7195.0
2017-10-23 15:20:00,211.52,211.68,211.5,211.53,4109.0,188.3442,188.4867,188.3264,188.3531,4109.0
2017-10-23 15:25:00,211.65,211.7,211.63,211.63,2922.0,188.46,188.5045,188.4422,188.4422,2922.0
2017-10-23 15:30:00,211.68,211.68,211.53,211.54,6883.0,188.4867,188.4867,188.3531,188.362,6883.0
2017-10-23 15:35:00,211.55,211.65,211.4,211.42,9872.0,188.3709,188.46,188.2374,188.2552,9872.0
2017-10-23 15:40:00,211.43,211.68,211.41,211.67,20553.0,188.2641,188.4867,188.2463,188.4778,20553.0
2017-10-23 15:45:00,211.67,211.72,211.56,211.56,7946.0,188.4778,188.5223,188.3798,188.3798,7946.0
2017-10-23 15:50:00,211.55,211.74,211.48,211.68,14973.0,188.3709,188.5401,188.3086,188.4867,14973.0
2017-10-23 15:55:00,211.68,211.74,211.61,211.72,48340.0,188.4867,188.5401,188.4244,188.5223,48340.0
2017-10-24 09:30:00,211.87,212.4,211.68,212.15,11362.0,188.6559,189.1278,188.4867,188.9052,11362.0
2017-10-24 09:35:00,212.14,212.42,212.14,212.3,19922.0,188.8963,189.1456,188.8963,189.0388,19922.0
2017-10-24 09:40:00,212.3,212.46,211.91,212.0,9615.0,189.0388,189.1812,188.6915,188.7716,9615.0
2017-10-24 09:45:00,212.01,212.1,211.8,211.84,10937.0,188.7805,188.8607,188.5935,188.6292,10937.0
2017-10-24 09:50:00,211.88,211.88,211.5,211.5,8289.0,188.6648,188.6648,188.3264,188.3264,8289.0
2017-10-24 09:55:00,211.59,211.87,211.5,211.87,10016.0,188.4065,188.6559,188.3264,188.6559,10016.0
2017-10-24 10:00:00,211.86,212.08,211.86,212.05,6463.0,188.647,188.8429,188.647,188.8161,6463.0
2017-10-24 10:05:00,212.06,212.06,211.95,212.0,4900.0,188.825,188.825,188.7271,188.7716,4900.0
2017-10-24 10:10:00,211.93,212.18,211.89,212.01,9200.0,188.7093,188.9319,188.6737,188.7805,9200.0
2017-10-24 10:15:00,212.05,212.07,211.8,212.0,23032.0,188.8161,188.834,188.5935,188.7716,23032.0
2017-10-24 10:20:00,212.04,212.22,212.03,212.14,4025.0,188.8072,188.9675,188.7983,188.8963,4025.0
2017-10-24 10:25:00,212.14,212.15,212.05,212.08,4800.0,188.8963,188.9052,188.8161,188.8429,4800.0
2017-10-24 10:30:00,212.08,212.19,212.03,212.03,7101.0,188.8429,188.9408,188.7983,188.7983,7101.0
2017-10-24 10:35:00,212.02,212.15,211.98,212.08,5600.0,188.7894,188.9052,188.7538,188.8429,5600.0
2017-10-24 10:40:00,212.09,212.14,211.96,212.0,7200.0,188.8518,188.8963,188.736,188.7716,7200.0
2017-10-24 10:45:00,211.98,212.0,211.59,211.68,6416.0,188.7538,188.7716,188.4065,188.4867,6416.0
2017-10-24 10:50:00,211.68,212.04,211.58,211.75,9874.0,188.4867,188.8072,188.3976,188.549,9874.0
2017-10-24 10:55:00,211.78,212.02,211.7,212.02,7153.0,188.5757,188.7894,188.5045,188.7894,7153.0
2017-10-24 11:00:00,212.05,212.28,212.04,212.04,4493.0,188.8161,189.0209,188.8072,188.8072,4493.0
2017-10-24 11:05:00,212.04,212.12,211.74,212.06,27349.0,188.8072,188.8785,188.5401,188.825,27349.0
2017-10-24 11:10:00,212.15,212.15,212.05,212.11,5271.0,188.9052,188.9052,188.8161,188.8696,5271.0
2017-10-24 11:15:00,212.21,212.21,211.99,212.03,6546.0,188.9586,188.9586,188.7627,188.7983,6546.0
2017-10-24 11:20:00,212.01,212.12,211.96,212.04,3942.0,188.7805,188.8785,188.736,188.8072,3942.0
2017-10-24 11:25:00,212.13,212.14,211.94,211.94,21002.0,188.8874,188.8963,188.7182,188.7182,21002.0
2017-10-24 11:30:00,211.98,212.08,211.9,211.97,18461.0,188.7538,188.8429,188.6826,188.7449,18461.0
2017-10-24 11:35:00,211.98,212.0,211.91,211.91,6500.0,188.7538,188.7716,188.6915,188.6915,6500.0
2017-10-24 11:40:00,211.9,212.0,211.82,212.0,3841.0,188.6826,188.7716,188.6113,188.7716,3841.0
2017-10-24 11:45:00,212.0,212.08,211.96,211.96,8141.0,188.7716,188.8429,188.736,188.736,8141.0
2017-10-24 11:50:00,211.96,212.06,211.93,212.0,14545.0,188.736,188.825,188.7093,188.7716,14545.0
2017-10-24 11:55:00,212.0,212.07,211.97,212.05,28862.0,188.7716,188.834,188.7449,188.8161,28862.0
2017-10-24 12:00:00,212.05,212.05,211.96,212.0,20809.0,188.8161,188.8161,188.736,188.7716,20809.0
2017-10-24 12:05:00,211.99,211.99,211.85,211.92,6096.0,188.7627,188.7627,188.6381,188.7004,6096.0
2017-10-24 12:10:00,211.85,212.09,211.85,212.04,4635.0,188.6381,188.8518,188.6381,188.8072,4635.0
2017-10-24 12:15:00,212.08,212.09,211.98,212.0,7526.0,188.8429,188.8518,188.7538,188.7716,7526.0
2017-10-24 12:20:00,212.0,212.18,211.99,212.11,6898.0,188.7716,188.9319,188.7627,188.8696,6898.0
2017-10-24 12:25:00,212.11,212.18,212.05,212.08,3600.0,188.8696,188.9319,188.8161,188.8429,3600.0
2017-10-24 12:30:00,212.08,212.15,212.08,212.12,11304.0,188.8429,188.9052,188.8429,188.8785,11304.0
2017-10-24 12:35:00,212.1,212.17,212.09,212.17,2455.0,188.8607,188.923,188.8518,188.923,2455.0
2017-10-24 12:40:00,212.2,212.29,212.2,212.21,5565.0,188.9497,189.0298,188.9497,188.9586,5565.0
2017-10-24 12:45:00,212.2,212.3,212.2,212.3,2739.0,188.9497,189.0388,188.9497,189.0388,2739.0
2017-10-24 12:50:00,212.29,212.33,212.29,212.31,1500.0,189.0298,189.0655,189.0298,189.0477,1500.0
2017-10-24 12:55:00,212.31,212.41,212.29,212.35,5363.0,189.0477,189.1367,189.0298,189.0833,5363.0
2017-10-24 13:00:00,212.37,212.37,212.09,212.09,4320.0,189.1011,189.1011,188.8518,188.8518,4320.0
2017-10-24 13:05:00,212.12,212.15,212.04,212.05,17203.0,188.8785,188.9052,188.8072,188.8161,17203.0
2017-10-24 13:10:00,212.02,212.05,211.98,212.02,4350.0,188.7894,188.8161,188.7538,188.7894,4350.0
2017-10-24 13:15:00,212.05,212.14,212.04,212.09,24026.0,188.8161,188.8963,188.8072,188.8518,24026.0
2017-10-24 13:20:00,212.09,212.38,212.06,212.37,18549.0,188.8518,189.11,188.825,189.1011,18549.0
2017-10-24 13:25:00,212.41,212.5,212.38,212.46,6445.0,189.1367,189.2168,189.11,189.1812,6445.0
2017-10-24 13:30:00,212.46,212.5,212.41,212.49,4631.0,189.1812,189.2168,189.1367,189.2079,4631.0
2017-10-24 13:35:00,212.46,212.52,212.44,212.51,5977.0,189.1812,189.2346,189.1634,189.2257,5977.0
2017-10-24 13:40:00,212.52,212.52,212.41,212.43,8600.0,189.2346,189.2346,189.1367,189.1545,8600.0
2017-10-24 13:45:00,212.42,212.42,212.3,212.35,4482.0,189.1456,189.1456,189.0388,189.0833,4482.0
2017-10-24 13:50:00,212.29,212.29,212.01,212.09,15832.0,189.0298,189.0298,188.7805,188.8518,15832.0
2017-10-24 13:55:00,212.19,212.22,212.04,212.05,3369.0,188.9408,188.9675,188.8072,188.8161,3369.0
2017-10-24 14:00:00,212.1,212.18,212.1,212.14,3127.0,188.8607,188.9319,188.8607,188.8963,3127.0
2017-10-24 14:05:00,212.19,212.24,212.14,212.2,3788.0,188.9408,188.9853,188.8963,188.9497,3788.0
2017-10-24 14:10:00,212.17,212.27,212.1,212.27,8566.0,188.923,189.012,188.8607,189.012,8566.0
2017-10-24 14:15:00,212.27,212.32,212.14,212.22,10133.0,189.012,189.0566,188.8963,188.9675,10133.0
2017-10-24 14:20:00,212.19,212.42,212.19,212.31,5019.0,188.9408,189.1456,188.9408,189.0477,5019.0
2017-10-24 14:25:00,212.31,212.32,212.17,212.23,5051.0,189.0477,189.0566,188.923,188.9764,5051.0
2017-10-24 14:30:00,212.24,212.3,212.21,212.3,5001.0,188.9853,189.0388,188.9586,189.0388,5001.0
2017-10-24 14:35:00,212.31,212.37,212.31,212.31,3568.0,189.0477,189.1011,189.0477,189.0477,3568.0
2017-10-24 14:40:00,212.31,212.42,212.31,212.41,3055.0,189.0477,189.1456,189.0477,189.1367,3055.0
2017-10-24 14:45:00,212.42,212.47,212.42,212.45,3806.0,189.1456,189.1901,189.1456,189.1723,3806.0
2017-10-24 14:50:00,212.46,212.58,212.44,212.58,15805.0,189.1812,189.2881,189.1634,189.2881,15805.0
2017-10-24 14:55:00,212.56,212.75,212.56,212.75,5850.0,189.2703,189.4394,189.2703,189.4394,5850.0
2017-10-24 15:00:00,212.74,212.82,212.66,212.72,13620.0,189.4305,189.5018,189.3593,189.4127,13620.0
2017-10-24 15:05:00,212.73,212.76,212.46,212.57,10181.0,189.4216,189.4483,189.1812,189.2792,10181.0
2017-10-24 15:10:00,212.6,212.7,212.54,212.68,8488.0,189.3059,189.3949,189.2525,189.3771,8488.0
2017-10-24 15:15:00,212.6,212.7,212.56,212.63,10901.0,189.3059,189.3949,189.2703,189.3326,10901.0
2017-10-24 15:20:00,212.64,212.79,212.64,212.78,11299.0,189.3415,189.4751,189.3415,189.4662,11299.0
2017-10-24 15:25:00,212.79,212.82,212.72,212.77,12296.0,189.4751,189.5018,189.4127,189.4573,12296.0
2017-10-24 15:30:00,212.78,212.94,212.77,212.91,13832.0,189.4662,189.6086,189.4573,189.5819,13832.0
2017-10-24 15:35:00,212.93,212.93,212.77,212.81,13030.0,189.5997,189.5997,189.4573,189.4929,13030.0
2017-10-24 15:40:00,212.84,212.96,212.83,212.94,22818.0,189.5196,189.6264,189.5107,189.6086,22818.0
2017-10-24 15:45:00,212.92,212.93,212.59,212.59,14363.0,189.5908,189.5997,189.297,189.297,14363.0
2017-10-24 15:50:00,212.58,212.7,212.52,212.67,16927.0,189.2881,189.3949,189.2346,189.3682,16927.0
2017-10-24 15:55:00,212.65,212.75,212.62,212.67,85066.0,189.3504,189.4394,189.3237,189.3682,85066.0
2017-10-25 09:30:00,213.2,213.81,213.0,213.09,33697.0,189.8401,190.3833,189.6621,189.7422,33697.0
2017-10-25 09:35:00,213.05,213.1,212.54,212.54,7205.0,189.7066,189.7511,189.2525,189.2525,7205.0
2017-10-25 09:40:00,212.53,212.98,212.53,212.65,8570.0,189.2436,189.6442,189.2436,189.3504,8570.0
2017-10-25 09:45:00,212.52,212.76,212.35,212.43,14865.0,189.2346,189.4483,189.0833,189.1545,14865.0
2017-10-25 09:50:00,212.45,212.69,212.35,212.39,13462.0,189.1723,189.386,189.0833,189.1189,13462.0
2017-10-25 09:55:00,212.32,212.41,212.0,212.4,10320.0,189.0566,189.1367,188.7716,189.1278,10320.0
2017-10-25 10:00:00,212.38,212.69,212.36,212.44,23029.0,189.11,189.386,189.0922,189.1634,23029.0
2017-10-25 10:05:00,212.39,212.56,212.32,212.44,5671.0,189.1189,189.2703,189.0566,189.1634,5671.0
2017-10-25 10:10:00,212.48,212.58,212.32,212.32,9850.0,189.199,189.2881,189.0566,189.0566,9850.0
2017-10-25 10:15:00,212.36,212.71,212.36,212.53,16559.0,189.0922,189.4038,189.0922,189.2436,16559.0
2017-10-25 10:20:00,212.57,212.65,212.37,212.39,16088.0,189.2792,189.3504,189.1011,189.1189,16088.0
2017-10-25 10:25:00,212.38,212.47,212.36,212.47,8583.0,189.11,189.1901,189.0922,189.1901,8583.0
2017-10-25 10:30:00,212.47,212.53,212.36,212.37,14119.0,189.1901,189.2436,189.0922,189.1011,14119.0
2017-10-25 10:35:00,212.37,212.37,212.0,212.01,8586.0,189.1011,189.1011,188.7716,188.7805,8586.0
2017-10-25 10:40:00,212.02,212.07,211.93,211.96,4154.0,188.7894,188.834,188.7093,188.736,4154.0
2017-10-25 10:45:00,211.94,211.94,211.61,211.85,9506.0,188.7182,188.7182,188.4244,188.6381,9506.0
2017-10-25 10:50:00,211.83,211.83,211.58,211.83,7096.0,188.6202,188.6202,188.3976,188.6202,7096.0
2017-10-25 10:55:00,211.86,212.11,211.85,212.0,7044.0,188.647,188.8696,188.6381,188.7716,7044.0
2017-10-25 11:00:00,211.98,212.23,211.73,211.84,9298.0,188.7538,188.9764,188.5312,188.6292,9298.0
2017-10-25 11:05:00,211.84,211.92,211.67,211.9,8615.0,188.6292,188.7004,188.4778,188.6826,8615.0
2017-10-25 11:10:00,211.9,212.06,211.72,211.84,6818.0,188.6826,188.825,188.5223,188.6292,6818.0
2017-10-25 11:15:00,211.82,211.89,211.55,211.56,11477.0,188.6113,188.6737,188.3709,188.3798,11477.0
2017-10-25 11:20:00,211.62,211.9,211.56,211.9,4247.0,188.4333,188.6826,188.3798,188.6826,4247.0
2017-10-25 11:25:00,211.84,212.06,211.79,212.01,4410.0,188.6292,188.825,188.5846,188.7805,4410.0
2017-10-25 11:30:00,212.0,212.0,211.78,211.81,4400.0,188.7716,188.7716,188.5757,188.6024,4400.0
2017-10-25 11:35:00,211.84,211.84,211.71,211.83,8897.0,188.6292,188.6292,188.5134,188.6202,8897.0
2017-10-25 11:40:00,211.83,211.86,211.66,211.67,12436.0,188.6202,188.647,188.4689,188.4778,12436.0
2017-10-25 11:45:00,211.67,211.92,211.67,211.81,5579.0,188.4778,188.7004,188.4778,188.6024,5579.0
2017-10-25 11:50:00,211.82,212.29,211.82,212.08,7436.0,188.6113,189.0298,188.6113,188.8429,7436.0
2017-10-25 11:55:00,212.04,212.28,212.04,212.14,5168.0,188.8072,189.0209,188.8072,188.8963,5168.0
2017-10-25 12:00:00,212.12,212.3,212.02,212.28,7314.0,188.8785,189.0388,188.7894,189.0209,7314.0
2017-10-25 12:05:00,212.24,212.24,211.93,212.21,4311.0,188.9853,188.9853,188.7093,188.9586,4311.0
2017-10-25 12:10:00,212.14,212.15,212.0,212.03,5786.0,188.8963,188.9052,188.7716,188.7983,5786.0
2017-10-25 12:15:00,212.03,212.03,211.77,211.77,4235.0,188.7983,188.7983,188.5668,188.5668,4235.0
2017-10-25 12:20:00,211.74,211.79,211.55,211.6,4100.0,188.5401,188.5846,188.3709,188.4154,4100.0
2017-10-25 12:25:00,211.64,211.73,211.55,211.55,3683.0,188.4511,188.5312,188.3709,188.3709,3683.0
2017-10-25 12:30:00,211.53,211.62,211.53,211.58,1600.0,188.3531,188.4333,188.3531,188.3976,1600.0
2017-10-25 12:35:00,211.54,211.65,211.51,211.6,7742.0,188.362,188.46,188.3353,188.4154,7742.0
2017-10-25 12:40:00,211.6,211.98,211.59,211.95,6579.0,188.4154,188.7538,188.4065,188.7271,6579.0
2017-10-25 12:45:00,211.93,212.15,211.87,211.87,4605.0,188.7093,188.9052,188.6559,188.6559,4605.0
2017-10-25 12:50:00,211.87,212.08,211.87,212.02,3535.0,188.6559,188.8429,188.6559,188.7894,3535.0
2017-10-25 12:55:00,211.94,212.21,211.92,212.0,4100.0,188.7182,188.9586,188.7004,188.7716,4100.0
2017-10-25 13:00:00,212.14,212.26,212.08,212.22,3700.0,188.8963,189.0031,188.8429,188.9675,3700.0
2017-10-25 13:05:00,212.23,212.37,212.22,212.37,3100.0,188.9764,189.1011,188.9675,189.1011,3100.0
2017-10-25 13:10:00,212.39,212.47,212.33,212.41,2700.0,189.1189,189.1901,189.0655,189.1367,2700.0
2017-10-25 13:15:00,212.38,212.48,212.28,212.36,3541.0,189.11,189.199,189.0209,189.0922,3541.0
2017-10-25 13:20:00,212.4,212.53,212.35,212.39,6886.0,189.1278,189.2436,189.0833,189.1189,6886.0
2017-10-25 13:25:00,212.36,212.51,212.35,212.5,4400.0,189.0922,189.2257,189.0833,189.2168,4400.0
2017-10-25 13:30:00,212.56,212.56,212.33,212.34,6404.0,189.2703,189.2703,189.0655,189.0744,6404.0
2017-10-25 13:35:00,212.33,212.39,212.27,212.35,4901.0,189.0655,189.1189,189.012,189.0833,4901.0
2017-10-25 13:40:00,212.36,212.52,212.36,212.51,7500.0,189.0922,189.2346,189.0922,189.2257,7500.0
2017-10-25 13:45:00,212.51,212.61,212.45,212.46,9315.0,189.2257,189.3148,189.1723,189.1812,9315.0
2017-10-25 13:50:00,212.45,212.52,212.39,212.39,4700.0,189.1723,189.2346,189.1189,189.1189,4700.0
2017-10-25 13:55:00,212.42,212.72,212.42,212.72,5756.0,189.1456,189.4127,189.1456,189.4127,5756.0
2017-10-25 14:00:00,212.66,212.68,212.57,212.67,15101.0,189.3593,189.3771,189.2792,189.3682,15101.0
2017-10-25 14:05:00,212.73,212.77,212.55,212.55,13250.0,189.4216,189.4573,189.2614,189.2614,13250.0
2017-10-25 14:10:00,212.58,212.58,212.41,212.41,4516.0,189.2881,189.2881,189.1367,189.1367,4516.0
2017-10-25 14:15:00,212.41,212.54,212.39,212.48,13989.0,189.1367,189.2525,189.1189,189.199,13989.0
2017-10-25 14:20:00,212.47,212.61,212.47,212.59,10490.0,189.1901,189.3148,189.1901,189.297,10490.0
2017-10-25 14:25:00,212.59,212.62,212.46,212.51,5161.0,189.297,189.3237,189.1812,189.2257,5161.0
2017-10-25 14:30:00,212.51,212.56,212.41,212.43,2565.0,189.2257,189.2703,189.1367,189.1545,2565.0
2017-10-25 14:35:00,212.4,212.42,212.33,212.33,3394.0,189.1278,189.1456,189.0655,189.0655,3394.0
2017-10-25 14:40:00,212.36,212.45,212.36,212.44,2852.0,189.0922,189.1723,189.0922,189.1634,2852.0
2017-10-25 14:45:00,212.43,212.54,212.42,212.5,1349.0,189.1545,189.2525,189.1456,189.2168,1349.0
2017-10-25 14:50:00,212.56,212.79,212.49,212.79,10913.0,189.2703,189.4751,189.2079,189.4751,10913.0
2017-10-25 14:55:00,212.88,212.92,212.74,212.81,4829.0,189.5552,189.5908,189.4305,189.4929,4829.0
2017-10-25 15:00:00,212.77,212.83,212.66,212.78,3130.0,189.4573,189.5107,189.3593,189.4662,3130.0
2017-10-25 15:05:00,212.81,212.96,212.81,212.91,3900.0,189.4929,189.6264,189.4929,189.5819,3900.0
2017-10-25 15:10:00,212.93,213.02,212.91,212.91,5304.0,189.5997,189.6799,189.5819,189.5819,5304.0
2017-10-25 15:15:00,212.9,212.94,212.86,212.94,3741.0,189.573,189.6086,189.5374,189.6086,3741.0
2017-10-25 15:20:00,213.0,213.04,212.94,213.02,4916.0,189.6621,189.6977,189.6086,189.6799,4916.0
2017-10-25 15:25:00,213.04,213.25,213.03,213.07,15808.0,189.6977,189.8847,189.6888,189.7244,15808.0
2017-10-25 15:30:00,213.09,213.15,213.07,213.12,5590.0,189.7422,189.7956,189.7244,189.7689,5590.0
2017-10-25 15:35:00,213.13,213.14,212.87,212.89,6548.0,189.7778,189.7867,189.5463,189.5641,6548.0
2017-10-25 15:40:00,212.89,212.91,212.81,212.87,10463.0,189.5641,189.5819,189.4929,189.5463,10463.0
2017-10-25 15:45:00,212.85,212.86,212.59,212.62,13883.0,189.5285,189.5374,189.297,189.3237,13883.0
2017-10-25 15:50:00,212.6,212.6,212.49,212.52,37901.0,189.3059,189.3059,189.2079,189.2346,37901.0
2017-10-25 15:55:00,212.51,212.52,212.31,212.49,41113.0,189.2257,189.2346,189.0477,189.2079,41113.0
2017-10-26 09:30:00,212.58,213.04,212.03,212.38,15772.0,189.2881,189.6977,188.7983,189.11,15772.0
2017-10-26 09:35:00,212.39,212.57,211.42,211.53,8701.0,189.1189,189.2792,188.2552,188.3531,8701.0
2017-10-26 09:40:00,211.55,212.2,211.55,212.08,5761.0,188.3709,188.9497,188.3709,188.8429,5761.0
2017-10-26 09:45:00,211.86,212.3,211.84,212.25,6358.0,188.647,189.0388,188.6292,188.9942,6358.0
2017-10-26 09:50:00,212.24,212.24,211.76,211.81,3500.0,188.9853,188.9853,188.5579,188.6024,3500.0
2017-10-26 09:55:00,211.85,212.14,211.74,212.02,18944.0,188.6381,188.8963,188.5401,188.7894,18944.0
2017-10-26 10:00:00,212.01,212.2,211.97,212.1,3580.0,188.7805,188.9497,188.7449,188.8607,3580.0
2017-10-26 10:05:00,212.12,212.19,212.01,212.01,3943.0,188.8785,188.9408,188.7805,188.7805,3943.0
2017-10-26 10:10:00,211.97,212.22,211.97,212.22,5852.0,188.7449,188.9675,188.7449,188.9675,5852.0
2017-10-26 10:15:00,212.26,212.46,212.2,212.46,7537.0,189.0031,189.1812,188.9497,189.1812,7537.0
2017-10-26 10:20:00,212.46,212.46,212.2,212.2,6350.0,189.1812,189.1812,188.9497,188.9497,6350.0
2017-10-26 10:25:00,212.13,212.23,212.07,212.07,7117.0,188.8874,188.9764,188.834,188.834,7117.0
2017-10-26 10:30:00,212.05,212.07,211.87,211.89,7380.0,188.8161,188.834,188.6559,188.6737,7380.0
2017-10-26 10:35:00,211.92,212.05,211.9,211.92,5329.0,188.7004,188.8161,188.6826,188.7004,5329.0
2017-10-26 10:40:00,211.88,211.92,211.69,211.69,3119.0,188.6648,188.7004,188.4956,188.4956,3119.0
2017-10-26 10:45:00,211.74,211.81,211.67,211.67,5460.0,188.5401,188.6024,188.4778,188.4778,5460.0
2017-10-26 10:50:00,211.67,211.79,211.5,211.64,10530.0,188.4778,188.5846,188.3264,188.4511,10530.0
2017-10-26 10:55:00,211.64,211.74,211.56,211.58,12454.0,188.4511,188.5401,188.3798,188.3976,12454.0
2017-10-26 11:00:00,211.68,211.68,211.41,211.41,2500.0,188.4867,188.4867,188.2463,188.2463,2500.0
2017-10-26 11:05:00,211.48,211.56,211.41,211.41,3592.0,188.3086,188.3798,188.2463,188.2463,3592.0
2017-10-26 11:10:00,211.46,211.52,211.4,211.4,6785.0,188.2908,188.3442,188.2374,188.2374,6785.0
2017-10-26 11:15:00,211.41,211.41,211.32,211.4,1800.0,188.2463,188.2463,188.1661,188.2374,1800.0
2017-10-26 11:20:00,211.42,211.58,211.39,211.44,7848.0,188.2552,188.3976,188.2285,188.273,7848.0
2017-10-26 11:25:00,211.45,211.51,211.39,211.5,10451.0,188.2819,188.3353,188.2285,188.3264,10451.0
2017-10-26 11:30:00,211.5,212.05,211.5,211.99,9836.0,188.3264,188.8161,188.3264,188.7627,9836.0
2017-10-26 11:35:00,212.01,212.22,212.01,212.2,3165.0,188.7805,188.9675,188.7805,188.9497,3165.0
2017-10-26 11:40:00,212.2,212.2,211.94,212.11,15211.0,188.9497,188.9497,188.7182,188.8696,15211.0
2017-10-26 11:45:00,212.19,212.23,212.19,212.23,600.0,188.9408,188.9764,188.9408,188.9764,600.0
2017-10-26 11:50:00,212.31,212.33,212.25,212.26,2821.0,189.0477,189.0655,188.9942,189.0031,2821.0
2017-10-26 11:55:00,212.3,212.32,211.84,211.96,5656.0,189.0388,189.0566,188.6292,188.736,5656.0
2017-10-26 12:00:00,211.98,212.04,211.8,212.03,1800.0,188.7538,188.8072,188.5935,188.7983,1800.0
2017-10-26 12:05:00,211.93,212.08,211.88,212.02,3331.0,188.7093,188.8429,188.6648,188.7894,3331.0
2017-10-26 12:10:00,211.99,212.08,211.96,212.03,2311.0,188.7627,188.8429,188.736,188.7983,2311.0
2017-10-26 12:15:00,212.08,212.32,212.08,212.27,7070.0,188.8429,189.0566,188.8429,189.012,7070.0
2017-10-26 12:20:00,212.3,212.31,212.23,212.27,1526.0,189.0388,189.0477,188.9764,189.012,1526.0
2017-10-26 12:25:00,212.22,212.29,212.18,212.24,3751.0,188.9675,189.0298,188.9319,188.9853,3751.0
2017-10-26 12:30:00,212.22,212.24,211.93,212.02,6787.0,188.9675,188.9853,188.7093,188.7894,6787.0
2017-10-26 12:35:00,211.94,212.12,211.82,212.08,19604.0,188.7182,188.8785,188.6113,188.8429,19604.0
2017-10-26 12:40:00,212.09,212.19,212.09,212.19,795.0,188.8518,188.9408,188.8518,188.9408,795.0
2017-10-26 12:45:00,212.19,212.19,212.01,212.01,4312.0,188.9408,188.9408,188.7805,188.7805,4312.0
2017-10-26 12:50:00,212.02,212.19,212.02,212.19,925.0,188.7894,188.9408,188.7894,188.9408,925.0
2017-10-26 12:55:00,212.24,212.24,212.13,212.24,2132.0,188.9853,188.9853,188.8874,188.9853,2132.0
2017-10-26 13:00:00,212.23,212.23,212.09,212.14,2458.0,188.9764,188.9764,188.8518,188.8963,2458.0
2017-10-26 13:05:00,212.2,212.2,212.09,212.1,1520.0,188.9497,188.9497,188.8518,188.8607,1520.0
2017-10-26 13:10:00,212.11,212.27,212.11,212.23,3817.0,188.8696,189.012,188.8696,188.9764,3817.0
2017-10-26 13:15:00,212.25,212.42,212.22,212.42,3510.0,188.9942,189.1456,188.9675,189.1456,3510.0
2017-10-26 13:20:00,212.45,212.58,212.45,212.53,3501.0,189.1723,189.2881,189.1723,189.2436,3501.0
2017-10-26 13:25:00,212.53,212.54,212.47,212.54,2300.0,189.2436,189.2525,189.1901,189.2525,2300.0
2017-10-26 13:30:00,212.54,212.57,212.46,212.46,2311.0,189.2525,189.2792,189.1812,189.1812,2311.0
2017-10-26 13:35:00,212.45,212.54,212.44,212.44,2248.0,189.1723,189.2525,189.1634,189.1634,2248.0
2017-10-26 13:40:00,212.45,212.53,212.43,212.46,3533.0,189.1723,189.2436,189.1545,189.1812,3533.0
2017-10-26 13:45:00,212.41,212.46,212.36,212.42,5268.0,189.1367,189.1812,189.0922,189.1456,5268.0
2017-10-26 13:50:00,212.43,212.46,212.37,212.41,1700.0,189.1545,189.1812,189.1011,189.1367,1700.0
2017-10-26 13:55:00,212.45,212.53,212.41,212.41,3690.0,189.1723,189.2436,189.1367,189.1367,3690.0
2017-10-26 14:00:00,212.39,212.5,212.39,212.48,12320.0,189.1189,189.2168,189.1189,189.199,12320.0
2017-10-26 14:05:00,212.44,212.7,212.44,212.59,6125.0,189.1634,189.3949,189.1634,189.297,6125.0
2017-10-26 14:10:00,212.56,212.91,212.56,212.91,3611.0,189.2703,189.5819,189.2703,189.5819,3611.0
2017-10-26 14:15:00,212.91,213.18,212.8,212.92,18518.0,189.5819,189.8223,189.484,189.5908,18518.0
2017-10-26 14:20:00,212.98,212.98,212.77,212.84,2100.0,189.6442,189.6442,189.4573,189.5196,2100.0
2017-10-26 14:25:00,212.78,212.79,212.63,212.63,2000.0,189.4662,189.4751,189.3326,189.3326,2000.0
2017-10-26 14:30:00,212.67,212.73,212.67,212.73,2510.0,189.3682,189.4216,189.3682,189.4216,2510.0
2017-10-26 14:35:00,212.69,212.69,212.39,212.42,8336.0,189.386,189.386,189.1189,189.1456,8336.0
2017-10-26 14:40:00,212.4,212.4,212.28,212.31,1900.0,189.1278,189.1278,189.0209,189.0477,1900.0
2017-10-26 14:45:00,212.37,212.44,212.34,212.41,3700.0,189.1011,189.1634,189.0744,189.1367,3700.0
2017-10-26 14:50:00,212.42,212.42,212.33,212.33,1605.0,189.1456,189.1456,189.0655,189.0655,1605.0
2017-10-26 14:55:00,212.4,212.43,212.34,212.37,2572.0,189.1278,189.1545,189.0744,189.1011,2572.0
2017-10-26 15:00:00,212.38,212.44,212.28,212.33,4588.0,189.11,189.1634,189.0209,189.0655,4588.0
2017-10-26 15:05:00,212.34,212.42,212.26,212.39,4781.0,189.0744,189.1456,189.0031,189.1189,4781.0
2017-10-26 15:10:00,212.41,212.41,212.26,212.29,3819.0,189.1367,189.1367,189.0031,189.0298,3819.0
2017-10-26 15:15:00,212.3,212.34,212.23,212.29,3979.0,189.0388,189.0744,188.9764,189.0298,3979.0
2017-10-26 15:20:00,212.32,212.33,212.13,212.21,8200.0,189.0566,189.0655,188.8874,188.9586,8200.0
2017-10-26 15:25:00,212.22,212.24,212.05,212.05,5335.0,188.9675,188.9853,188.8161,188.8161,5335.0
2017-10-26 15:30:00,212.06,212.11,212.03,212.05,4673.0,188.825,188.8696,188.7983,188.8161,4673.0
2017-10-26 15:35:00,212.03,212.09,211.99,211.99,6218.0,188.7983,188.8518,188.7627,188.7627,6218.0
2017-10-26 15:40:00,212.01,212.15,211.95,212.09,9825.0,188.7805,188.9052,188.7271,188.8518,9825.0
2017-10-26 15:45:00,212.08,212.2,212.03,212.16,17668.0,188.8429,188.9497,188.7983,188.9141,17668.0
2017-10-26 15:50:00,212.16,212.17,212.03,212.09,10787.0,188.9141,188.923,188.7983,188.8518,10787.0
2017-10-26 15:55:00,212.07,212.09,211.63,211.75,52869.0,188.834,188.8518,188.4422,188.549,52869.0
2017-10-27 09:30:00,212.02,212.49,211.74,212.48,15575.0,188.7894,189.2079,188.5401,189.199,15575.0
2017-10-27 09:35:00,212.48,212.48,212.0,212.16,5606.0,189.199,189.199,188.7716,188.9141,5606.0
2017-10-27 09:40:00,212.16,212.7,211.88,211.89,21666.0,188.9141,189.3949,188.6648,188.6737,21666.0
2017-10-27 09:45:00,212.0,212.0,211.16,211.28,13217.0,188.7716,188.7716,188.0237,188.1305,13217.0
2017-10-27 09:50:00,211.25,211.4,210.83,210.83,10044.0,188.1038,188.2374,187.7298,187.7298,10044.0
2017-10-27 09:55:00,210.94,211.01,210.4,210.71,11350.0,187.8278,187.8901,187.3469,187.623,11350.0
2017-10-27 10:00:00,210.71,211.63,210.63,211.43,8816.0,187.623,188.4422,187.5517,188.2641,8816.0
2017-10-27 10:05:00,211.43,211.43,211.13,211.23,6000.0,188.2641,188.2641,187.9969,188.086,6000.0
2017-10-27 10:10:00,211.21,211.65,211.0,211.65,10500.0,188.0682,188.46,187.8812,188.46,10500.0
2017-10-27 10:15:00,211.64,211.74,211.51,211.68,6765.0,188.4511,188.5401,188.3353,188.4867,6765.0
2017-10-27 10:20:00,211.63,211.63,211.43,211.47,15229.0,188.4422,188.4422,188.2641,188.2997,15229.0
2017-10-27 10:25:00,211.54,211.54,211.12,211.18,12800.0,188.362,188.362,187.988,188.0415,12800.0
2017-10-27 10:30:00,211.21,211.29,211.02,211.1,10970.0,188.0682,188.1394,187.899,187.9702,10970.0
2017-10-27 10:35:00,211.15,211.29,211.12,211.14,10993.0,188.0148,188.1394,187.988,188.0058,10993.0
2017-10-27 10:40:00,211.22,211.37,211.17,211.24,4516.0,188.0771,188.2106,188.0326,188.0949,4516.0
2017-10-27 10:45:00,211.3,211.71,211.15,211.63,8300.0,188.1483,188.5134,188.0148,188.4422,8300.0
2017-10-27 10:50:00,211.69,212.24,211.69,212.24,6215.0,188.4956,188.9853,188.4956,188.9853,6215.0
2017-10-27 10:55:00,212.31,212.43,211.97,212.01,15893.0,189.0477,189.1545,188.7449,188.7805,15893.0
2017-10-27 11:00:00,211.99,212.08,211.95,211.97,4869.0,188.7627,188.8429,188.7271,188.7449,4869.0
2017-10-27 11:05:00,212.04,212.2,212.02,212.03,9618.0,188.8072,188.9497,188.7894,188.7983,9618.0
2017-10-27 11:10:00,211.99,212.54,211.99,212.54,4099.0,188.7627,189.2525,188.7627,189.2525,4099.0
2017-10-27 11:15:00,212.51,212.54,212.34,212.54,3156.0,189.2257,189.2525,189.0744,189.2525,3156.0
2017-10-27 11:20:00,212.58,212.7,212.46,212.53,7978.0,189.2881,189.3949,189.1812,189.2436,7978.0
2017-10-27 11:25:00,212.53,212.53,211.81,211.83,10715.0,189.2436,189.2436,188.6024,188.6202,10715.0
2017-10-27 11:30:00,211.9,211.96,211.63,211.74,16752.0,188.6826,188.736,188.4422,188.5401,16752.0
2017-10-27 11:35:00,211.67,211.88,211.6,211.64,9184.0,188.4778,188.6648,188.4154,188.4511,9184.0
2017-10-27 11:40:00,211.76,212.02,211.66,211.98,2773.0,188.5579,188.7894,188.4689,188.7538,2773.0
2017-10-27 11:45:00,212.02,212.1,211.76,211.88,3154.0,188.7894,188.8607,188.5579,188.6648,3154.0
2017-10-27 11:50:00,211.89,212.04,211.83,211.84,5506.0,188.6737,188.8072,188.6202,188.6292,5506.0
2017-10-27 11:55:00,211.84,212.18,211.7,211.88,7665.0,188.6292,188.9319,188.5045,188.6648,7665.0
2017-10-27 12:00:00,211.84,212.05,211.84,211.96,7215.0,188.6292,188.8161,188.6292,188.736,7215.0
2017-10-27 12:05:00,212.0,212.06,211.86,211.99,5489.0,188.7716,188.825,188.647,188.7627,5489.0
2017-10-27 12:10:00,212.0,212.0,211.89,211.98,1238.0,188.7716,188.7716,188.6737,188.7538,1238.0
2017-10-27 12:15:00,212.0,212.02,211.88,212.02,4400.0,188.7716,188.7894,188.6648,188.7894,4400.0
2017-10-27 12:20:00,212.0,212.05,211.88,211.91,3839.0,188.7716,188.8161,188.6648,188.6915,3839.0
2017-10-27 12:25:00,211.97,211.97,211.84,211.88,5156.0,188.7449,188.7449,188.6292,188.6648,5156.0
2017-10-27 12:30:00,211.98,211.98,211.84,211.9,2896.0,188.7538,188.7538,188.6292,188.6826,2896.0
2017-10-27 12:35:00,211.92,212.05,211.91,212.0,3700.0,188.7004,188.8161,188.6915,188.7716,3700.0
2017-10-27 12:40:00,211.95,212.02,211.93,211.99,2269.0,188.7271,188.7894,188.7093,188.7627,2269.0
2017-10-27 12:45:00,212.01,212.01,211.95,212.01,1300.0,188.7805,188.7805,188.7271,188.7805,1300.0
2017-10-27 12:50:00,211.99,212.07,211.93,211.95,5762.0,188.7627,188.834,188.7093,188.7271,5762.0
2017-10-27 12:55:00,211.95,212.03,211.93,211.93,2100.0,188.7271,188.7983,188.7093,188.7093,2100.0
2017-10-27 13:00:00,211.93,212.0,211.93,212.0,1800.0,188.7093,188.7716,188.7093,188.7716,1800.0
2017-10-27 13:05:00,211.99,211.99,211.91,211.98,2265.0,188.7627,188.7627,188.6915,188.7538,2265.0
2017-10-27 13:10:00,212.0,212.02,212.0,212.0,2100.0,188.7716,188.7894,188.7716,188.7716,2100.0
2017-10-27 13:15:00,211.98,211.98,211.91,211.93,2000.0,188.7538,188.7538,188.6915,188.7093,2000.0
2017-10-27 13:20:00,211.93,211.97,211.83,211.86,2028.0,188.7093,188.7449,188.6202,188.647,2028.0
2017-10-27 13:25:00,211.88,212.02,211.88,211.93,14188.0,188.6648,188.7894,188.6648,188.7093,14188.0
2017-10-27 13:30:00,211.95,212.01,211.94,211.96,5314.0,188.7271,188.7805,188.7182,188.736,5314.0
2017-10-27 13:35:00,211.99,212.0,211.88,211.9,7325.0,188.7627,188.7716,188.6648,188.6826,7325.0
2017-10-27 13:40:00,211.9,211.92,211.74,211.74,2799.0,188.6826,188.7004,188.5401,188.5401,2799.0
2017-10-27 13:45:00,211.77,211.94,211.75,211.83,6740.0,188.5668,188.7182,188.549,188.6202,6740.0
2017-10-27 13:50:00,211.88,211.96,211.86,211.89,4238.0,188.6648,188.736,188.647,188.6737,4238.0
2017-10-27 13:55:00,211.88,212.01,211.84,212.01,4987.0,188.6648,188.7805,188.6292,188.7805,4987.0
2017-10-27 14:00:00,212.05,212.05,211.89,212.0,5400.0,188.8161,188.8161,188.6737,188.7716,5400.0
2017-10-27 14:05:00,212.02,212.03,211.93,212.0,6601.0,188.7894,188.7983,188.7093,188.7716,6601.0
2017-10-27 14:10:00,212.0,212.08,211.96,211.97,11381.0,188.7716,188.8429,188.736,188.7449,11381.0
2017-10-27 14:15:00,211.96,212.03,211.94,212.03,8997.0,188.736,188.7983,188.7182,188.7983,8997.0
2017-10-27 14:20:00,212.05,212.11,211.89,211.89,8422.0,188.8161,188.8696,188.6737,188.6737,8422.0
2017-10-27 14:25:00,211.96,211.99,211.9,211.94,2552.0,188.736,188.7627,188.6826,188.7182,2552.0
2017-10-27 14:30:00,211.91,211.98,211.89,211.98,4600.0,188.6915,188.7538,188.6737,188.7538,4600.0
2017-10-27 14:35:00,211.95,212.02,211.91,211.94,5692.0,188.7271,188.7894,188.6915,188.7182,5692.0
2017-10-27 14:40:00,211.95,211.99,211.88,211.95,2400.0,188.7271,188.7627,188.6648,188.7271,2400.0
2017-10-27 14:45:00,211.96,211.96,211.89,211.91,2070.0,188.736,188.736,188.6737,188.6915,2070.0
2017-10-27 14:50:00,211.94,212.02,211.91,212.02,4398.0,188.7182,188.7894,188.6915,188.7894,4398.0
2017-10-27 14:55:00,212.0,212.02,211.89,211.89,4694.0,188.7716,188.7894,188.6737,188.6737,4694.0
2017-10-27 15:00:00,211.9,211.92,211.84,211.92,7005.0,188.6826,188.7004,188.6292,188.7004,7005.0
2017-10-27 15:05:00,211.93,212.06,211.93,212.02,4639.0,188.7093,188.825,188.7093,188.7894,4639.0
2017-10-27 15:10:00,212.02,212.02,211.94,212.02,1800.0,188.7894,188.7894,188.7182,188.7894,1800.0
2017-10-27 15:15:00,211.98,212.26,211.98,212.26,6884.0,188.7538,189.0031,188.7538,189.0031,6884.0
2017-10-27 15:20:00,212.26,212.29,212.13,212.16,10654.0,189.0031,189.0298,188.8874,188.9141,10654.0
2017-10-27 15:25:00,212.15,212.16,211.92,211.99,9020.0,188.9052,188.9141,188.7004,188.7627,9020.0
2017-10-27 15:30:00,212.01,212.04,211.91,211.97,15400.0,188.7805,188.8072,188.6915,188.7449,15400.0
2017-10-27 15:35:00,211.98,212.04,211.96,211.99,16859.0,188.7538,188.8072,188.736,188.7627,16859.0
2017-10-27 15:40:00,212.0,212.0,211.89,211.97,9159.0,188.7716,188.7716,188.6737,188.7449,9159.0
2017-10-27 15:45:00,211.99,212.01,211.93,211.94,17093.0,188.7627,188.7805,188.7093,188.7182,17093.0
2017-10-27 15:50:00,211.96,212.06,211.87,211.87,36570.0,188.736,188.825,188.6559,188.6559,36570.0
2017-10-27 15:55:00,211.88,211.96,211.73,211.89,35963.0,188.6648,188.736,188.5312,188.6737,35963.0
2017-10-30 09:30:00,213.92,214.5,213.0,213.88,40516.0,190.4813,190.9977,189.6621,190.4456,40516.0
2017-10-30 09:35:00,213.9,214.04,212.91,213.04,24968.0,190.4634,190.5881,189.5819,189.6977,24968.0
2017-10-30 09:40:00,213.31,213.62,212.01,212.08,24934.0,189.9381,190.2141,188.7805,188.8429,24934.0
2017-10-30 09:45:00,212.08,212.53,211.73,211.97,8526.0,188.8429,189.2436,188.5312,188.7449,8526.0
2017-10-30 09:50:00,211.89,212.39,211.61,212.37,11865.0,188.6737,189.1189,188.4244,189.1011,11865.0
2017-10-30 09:55:00,212.37,212.67,212.14,212.67,14894.0,189.1011,189.3682,188.8963,189.3682,14894.0
2017-10-30 10:00:00,212.62,213.16,212.54,212.93,9285.0,189.3237,189.8045,189.2525,189.5997,9285.0
2017-10-30 10:05:00,212.91,213.08,212.82,212.82,7492.0,189.5819,189.7333,189.5018,189.5018,7492.0
2017-10-30 10:10:00,212.92,213.06,212.6,212.63,9889.0,189.5908,189.7155,189.3059,189.3326,9889.0
2017-10-30 10:15:00,212.81,213.02,212.69,213.0,3554.0,189.4929,189.6799,189.386,189.6621,3554.0
2017-10-30 10:20:00,212.98,213.13,212.65,212.66,10401.0,189.6442,189.7778,189.3504,189.3593,10401.0
2017-10-30 10:25:00,212.75,212.77,212.19,212.35,10404.0,189.4394,189.4573,188.9408,189.0833,10404.0
2017-10-30 10:30:00,212.31,212.36,212.02,212.32,9497.0,189.0477,189.0922,188.7894,189.0566,9497.0
2017-10-30 10:35:00,212.35,212.39,212.11,212.39,6974.0,189.0833,189.1189,188.8696,189.1189,6974.0
2017-10-30 10:40:00,212.56,212.63,212.31,212.4,6756.0,189.2703,189.3326,189.0477,189.1278,6756.0
2017-10-30 10:45:00,212.44,212.67,212.44,212.58,3000.0,189.1634,189.3682,189.1634,189.2881,3000.0
2017-10-30 10:50:00,212.63,212.73,212.52,212.73,11174.0,189.3326,189.4216,189.2346,189.4216,11174.0
2017-10-30 10:55:00,212.72,212.77,212.59,212.66,5238.0,189.4127,189.4573,189.297,189.3593,5238.0
2017-10-30 11:00:00,212.67,212.79,212.6,212.72,6099.0,189.3682,189.4751,189.3059,189.4127,6099.0
2017-10-30 11:05:00,212.72,212.89,212.71,212.79,6873.0,189.4127,189.5641,189.4038,189.4751,6873.0
2017-10-30 11:10:00,212.74,212.75,212.5,212.63,4543.0,189.4305,189.4394,189.2168,189.3326,4543.0
2017-10-30 11:15:00,212.58,212.86,212.57,212.79,32476.0,189.2881,189.5374,189.2792,189.4751,32476.0
2017-10-30 11:20:00,212.77,212.77,212.47,212.51,8007.0,189.4573,189.4573,189.1901,189.2257,8007.0
2017-10-30 11:25:00,212.55,212.71,212.52,212.58,5031.0,189.2614,189.4038,189.2346,189.2881,5031.0
2017-10-30 11:30:00,212.64,212.77,212.52,212.59,6847.0,189.3415,189.4573,189.2346,189.297,6847.0
2017-10-30 11:35:00,212.65,212.7,212.59,212.7,4338.0,189.3504,189.3949,189.297,189.3949,4338.0
2017-10-30 11:40:00,212.69,212.91,212.69,212.87,2536.0,189.386,189.5819,189.386,189.5463,2536.0
2017-10-30 11:45:00,212.92,212.96,212.89,212.89,4141.0,189.5908,189.6264,189.5641,189.5641,4141.0
2017-10-30 11:50:00,212.92,212.94,212.68,212.8,9578.0,189.5908,189.6086,189.3771,189.484,9578.0
2017-10-30 11:55:00,212.83,212.9,212.83,212.9,1368.0,189.5107,189.573,189.5107,189.573,1368.0
2017-10-30 12:00:00,212.9,212.9,212.62,212.62,5168.0,189.573,189.573,189.3237,189.3237,5168.0
2017-10-30 12:05:00,212.6,212.65,212.57,212.65,4133.0,189.3059,189.3504,189.2792,189.3504,4133.0
2017-10-30 12:10:00,212.65,212.8,212.58,212.8,13680.0,189.3504,189.484,189.2881,189.484,13680.0
2017-10-30 12:15:00,212.83,212.93,212.8,212.93,5117.0,189.5107,189.5997,189.484,189.5997,5117.0
2017-10-30 12:20:00,212.85,213.16,212.85,213.16,4164.0,189.5285,189.8045,189.5285,189.8045,4164.0
2017-10-30 12:25:00,213.17,213.18,212.93,212.94,14417.0,189.8134,189.8223,189.5997,189.6086,14417.0
2017-10-30 12:30:00,212.9,213.07,212.9,213.03,4409.0,189.573,189.7244,189.573,189.6888,4409.0
2017-10-30 12:35:00,213.01,213.09,212.97,213.05,6935.0,189.671,189.7422,189.6353,189.7066,6935.0
2017-10-30 12:40:00,213.05,213.2,213.05,213.13,6300.0,189.7066,189.8401,189.7066,189.7778,6300.0
2017-10-30 12:45:00,213.16,213.21,213.04,213.17,4841.0,189.8045,189.849,189.6977,189.8134,4841.0
2017-10-30 12:50:00,213.18,213.33,213.1,213.28,15790.0,189.8223,189.9559,189.7511,189.9114,15790.0
2017-10-30 12:55:00,213.28,213.32,213.25,213.29,9233.0,189.9114,189.947,189.8847,189.9203,9233.0
2017-10-30 13:00:00,213.3,213.41,213.28,213.41,3100.0,189.9292,190.0271,189.9114,190.0271,3100.0
2017-10-30 13:05:00,213.44,213.7,213.41,213.7,11528.0,190.0538,190.2854,190.0271,190.2854,11528.0
2017-10-30 13:10:00,213.71,213.77,213.6,213.7,15448.0,190.2943,190.3477,190.1963,190.2854,15448.0
2017-10-30 13:15:00,213.7,213.85,213.66,213.85,6667.0,190.2854,190.4189,190.2497,190.4189,6667.0
2017-10-30 13:20:00,213.85,213.93,213.77,213.8,25953.0,190.4189,190.4902,190.3477,190.3744,25953.0
2017-10-30 13:25:00,213.79,213.97,213.7,213.92,12049.0,190.3655,190.5258,190.2854,190.4813,12049.0
2017-10-30 13:30:00,213.87,214.0,213.7,213.79,9020.0,190.4367,190.5525,190.2854,190.3655,9020.0
2017-10-30 13:35:00,213.78,213.78,213.54,213.59,6700.0,190.3566,190.3566,190.1429,190.1874,6700.0
2017-10-30 13:40:00,213.65,213.65,213.49,213.52,2905.0,190.2408,190.2408,190.0984,190.1251,2905.0
2017-10-30 13:45:00,213.57,213.57,213.48,213.57,1905.0,190.1696,190.1696,190.0895,190.1696,1905.0
2017-10-30 13:50:00,213.5,213.53,213.36,213.43,4658.0,190.1073,190.134,189.9826,190.0449,4658.0
2017-10-30 13:55:00,213.36,213.4,213.15,213.31,3741.0,189.9826,190.0182,189.7956,189.9381,3741.0
2017-10-30 14:00:00,213.29,213.33,213.24,213.29,2938.0,189.9203,189.9559,189.8758,189.9203,2938.0
2017-10-30 14:05:00,213.33,213.33,213.25,213.28,5115.0,189.9559,189.9559,189.8847,189.9114,5115.0
2017-10-30 14:10:00,213.27,213.27,213.09,213.13,5521.0,189.9025,189.9025,189.7422,189.7778,5521.0
2017-10-30 14:15:00,213.15,213.24,213.15,213.16,3125.0,189.7956,189.8758,189.7956,189.8045,3125.0
2017-10-30 14:20:00,213.18,213.26,213.17,213.18,9871.0,189.8223,189.8936,189.8134,189.8223,9871.0
2017-10-30 14:25:00,213.21,213.28,213.2,213.24,3790.0,189.849,189.9114,189.8401,189.8758,3790.0
2017-10-30 14:30:00,213.23,213.23,213.12,213.18,3244.0,189.8669,189.8669,189.7689,189.8223,3244.0
2017-10-30 14:35:00,213.14,213.26,213.14,213.22,4304.0,189.7867,189.8936,189.7867,189.8579,4304.0
2017-10-30 14:40:00,213.25,213.38,213.22,213.33,6091.0,189.8847,190.0004,189.8579,189.9559,6091.0
2017-10-30 14:45:00,213.32,213.34,213.26,213.28,7035.0,189.947,189.9648,189.8936,189.9114,7035.0
2017-10-30 14:50:00,213.35,213.37,213.17,213.18,7261.0,189.9737,189.9915,189.8134,189.8223,7261.0
2017-10-30 14:55:00,213.23,213.29,213.18,213.24,10940.0,189.8669,189.9203,189.8223,189.8758,10940.0
2017-10-30 15:00:00,213.26,213.29,213.0,213.16,8546.0,189.8936,189.9203,189.6621,189.8045,8546.0
2017-10-30 15:05:00,213.14,213.22,213.03,213.16,9184.0,189.7867,189.8579,189.6888,189.8045,9184.0
2017-10-30 15:10:00,213.1,213.11,212.87,212.91,4536.0,189.7511,189.76,189.5463,189.5819,4536.0
2017-10-30 15:15:00,212.94,213.03,212.9,212.99,12800.0,189.6086,189.6888,189.573,189.6531,12800.0
2017-10-30 15:20:00,213.0,213.04,212.97,212.99,8849.0,189.6621,189.6977,189.6353,189.6531,8849.0
2017-10-30 15:25:00,213.01,213.02,212.91,212.95,17686.0,189.671,189.6799,189.5819,189.6175,17686.0
2017-10-30 15:30:00,212.96,213.01,212.83,212.86,14239.0,189.6264,189.671,189.5107,189.5374,14239.0
2017-10-30 15:35:00,212.88,213.03,212.85,212.99,9388.0,189.5552,189.6888,189.5285,189.6531,9388.0
2017-10-30 15:40:00,212.99,213.13,212.97,213.11,26545.0,189.6531,189.7778,189.6353,189.76,26545.0
2017-10-30 15:45:00,213.11,213.13,213.01,213.09,23366.0,189.76,189.7778,189.671,189.7422,23366.0
2017-10-30 15:50:00,213.1,213.13,213.04,213.12,39045.0,189.7511,189.7778,189.6977,189.7689,39045.0
2017-10-30 15:55:00,213.14,213.16,213.0,213.01,38569.0,189.7867,189.8045,189.6621,189.671,38569.0
2017-10-31 09:30:00,214.25,214.88,214.0,214.88,23903.0,190.7751,191.3361,190.5525,191.3361,23903.0
2017-10-31 09:35:00,214.95,215.34,214.63,215.23,14399.0,191.3984,191.7457,191.1135,191.6477,14399.0
2017-10-31 09:40:00,215.12,215.14,214.63,214.7,6023.0,191.5498,191.5676,191.1135,191.1758,6023.0
2017-10-31 09:45:00,214.6,214.7,214.41,214.66,17318.0,191.0867,191.1758,190.9176,191.1402,17318.0
2017-10-31 09:50:00,214.66,214.76,214.57,214.57,4467.0,191.1402,191.2292,191.06,191.06,4467.0
2017-10-31 09:55:00,214.64,215.13,214.63,214.95,6867.0,191.1224,191.5587,191.1135,191.3984,6867.0
2017-10-31 10:00:00,214.96,215.72,214.96,215.63,14785.0,191.4073,192.084,191.4073,192.0039,14785.0
2017-10-31 10:05:00,215.63,215.94,215.55,215.76,17554.0,192.0039,192.2799,191.9327,192.1196,17554.0
2017-10-31 10:10:00,215.73,216.02,215.58,215.97,11795.0,192.0929,192.3512,191.9594,192.3066,11795.0
2017-10-31 10:15:00,216.06,216.49,216.01,216.48,8594.0,192.3868,192.7697,192.3423,192.7608,8594.0
2017-10-31 10:20:00,216.4,216.51,216.17,216.21,16234.0,192.6895,192.7875,192.4847,192.5203,16234.0
2017-10-31 10:25:00,216.2,216.2,215.61,215.78,13423.0,192.5114,192.5114,191.9861,192.1375,13423.0
2017-10-31 10:30:00,215.89,215.9,215.71,215.72,11000.0,192.2354,192.2443,192.0751,192.084,11000.0
2017-10-31 10:35:00,215.64,215.83,215.64,215.8,5402.0,192.0128,192.182,192.0128,192.1553,5402.0
2017-10-31 10:40:00,215.85,215.91,215.73,215.82,12143.0,192.1998,192.2532,192.0929,192.1731,12143.0
2017-10-31 10:45:00,215.8,216.08,215.78,215.78,9057.0,192.1553,192.4046,192.1375,192.1375,9057.0
2017-10-31 10:50:00,215.83,215.84,215.57,215.75,4127.0,192.182,192.1909,191.9505,192.1107,4127.0
2017-10-31 10:55:00,215.72,215.75,215.64,215.67,5000.0,192.084,192.1107,192.0128,192.0395,5000.0
2017-10-31 11:00:00,215.65,215.89,215.65,215.85,5711.0,192.0217,192.2354,192.0217,192.1998,5711.0
2017-10-31 11:05:00,215.85,216.1,215.83,216.07,7410.0,192.1998,192.4224,192.182,192.3957,7410.0
2017-10-31 11:10:00,216.13,216.95,216.13,216.81,22487.0,192.4491,193.1793,192.4491,193.0546,22487.0
2017-10-31 11:15:00,216.83,217.17,216.48,216.64,24038.0,193.0724,193.3752,192.7608,192.9032,24038.0
2017-10-31 11:20:00,216.48,216.61,216.41,216.56,8093.0,192.7608,192.8765,192.6984,192.832,8093.0
2017-10-31 11:25:00,216.56,217.19,216.5,217.17,21362.0,192.832,193.393,192.7786,193.3752,21362.0
2017-10-31 11:30:00,217.12,217.14,216.75,216.8,20775.0,193.3306,193.3484,193.0012,193.0457,20775.0
2017-10-31 11:35:00,216.75,217.13,216.65,217.13,14671.0,193.0012,193.3395,192.9121,193.3395,14671.0
2017-10-31 11:40:00,217.1,217.34,217.1,217.25,7674.0,193.3128,193.5265,193.3128,193.4464,7674.0
2017-10-31 11:45:00,217.2,217.25,217.06,217.13,5556.0,193.4019,193.4464,193.2772,193.3395,5556.0
2017-10-31 11:50:00,217.13,217.28,217.1,217.2,5719.0,193.3395,193.4731,193.3128,193.4019,5719.0
2017-10-31 11:55:00,217.26,217.3,217.21,217.26,3937.0,193.4553,193.4909,193.4108,193.4553,3937.0
2017-10-31 12:00:00,217.25,217.67,217.25,217.66,13336.0,193.4464,193.8204,193.4464,193.8115,13336.0
2017-10-31 12:05:00,217.59,217.69,217.51,217.66,6943.0,193.7491,193.8382,193.6779,193.8115,6943.0
2017-10-31 12:10:00,217.65,217.85,217.46,217.6,17572.0,193.8026,193.9806,193.6334,193.758,17572.0
2017-10-31 12:15:00,217.55,217.72,217.48,217.7,9222.0,193.7135,193.8649,193.6512,193.8471,9222.0
2017-10-31 12:20:00,217.66,217.82,217.55,217.66,7623.0,193.8115,193.9539,193.7135,193.8115,7623.0
2017-10-31 12:25:00,217.67,217.7,217.28,217.29,29809.0,193.8204,193.8471,193.4731,193.482,29809.0
2017-10-31 12:30:00,217.32,217.39,217.12,217.24,9661.0,193.5087,193.5711,193.3306,193.4375,9661.0
2017-10-31 12:35:00,217.29,217.38,217.22,217.34,15626.0,193.482,193.5621,193.4197,193.5265,15626.0
2017-10-31 12:40:00,217.38,217.72,217.38,217.62,6006.0,193.5621,193.8649,193.5621,193.7759,6006.0
2017-10-31 12:45:00,217.62,217.63,217.39,217.55,5410.0,193.7759,193.7848,193.5711,193.7135,5410.0
2017-10-31 12:50:00,217.54,217.59,217.47,217.52,5220.0,193.7046,193.7491,193.6423,193.6868,5220.0
2017-10-31 12:55:00,217.51,217.8,217.46,217.78,11213.0,193.6779,193.9361,193.6334,193.9183,11213.0
2017-10-31 13:00:00,217.8,218.0,217.73,217.91,9202.0,193.9361,194.1142,193.8738,194.0341,9202.0
2017-10-31 13:05:00,217.93,217.93,217.72,217.72,8460.0,194.0519,194.0519,193.8649,193.8649,8460.0
2017-10-31 13:10:00,217.75,217.77,217.51,217.77,15473.0,193.8916,193.9094,193.6779,193.9094,15473.0
2017-10-31 13:15:00,217.85,217.98,217.85,217.92,2700.0,193.9806,194.0964,193.9806,194.043,2700.0
2017-10-31 13:20:00,217.97,217.98,217.86,217.89,17459.0,194.0875,194.0964,193.9896,194.0163,17459.0
2017-10-31 13:25:00,217.89,218.16,217.88,218.09,5766.0,194.0163,194.2567,194.0074,194.1944,5766.0
2017-10-31 13:30:00,218.08,218.28,218.01,218.15,20264.0,194.1854,194.3635,194.1231,194.2478,20264.0
2017-10-31 13:35:00,218.15,218.33,218.04,218.09,8620.0,194.2478,194.4081,194.1498,194.1944,8620.0
2017-10-31 13:40:00,218.04,218.22,218.0,218.05,10538.0,194.1498,194.3101,194.1142,194.1587,10538.0
2017-10-31 13:45:00,218.09,218.28,218.04,218.28,8767.0,194.1944,194.3635,194.1498,194.3635,8767.0
2017-10-31 13:50:00,218.26,218.33,218.1,218.25,4483.0,194.3457,194.4081,194.2033,194.3368,4483.0
2017-10-31 13:55:00,218.25,218.43,218.2,218.43,19714.0,194.3368,194.4971,194.2923,194.4971,19714.0
2017-10-31 14:00:00,218.43,218.61,218.43,218.58,5143.0,194.4971,194.6574,194.4971,194.6307,5143.0
2017-10-31 14:05:00,218.58,218.61,218.26,218.32,13293.0,194.6307,194.6574,194.3457,194.3992,13293.0
2017-10-31 14:10:00,218.24,218.43,218.16,218.43,13108.0,194.3279,194.4971,194.2567,194.4971,13108.0
2017-10-31 14:15:00,218.43,218.69,218.43,218.55,5935.0,194.4971,194.7286,194.4971,194.604,5935.0
2017-10-31 14:20:00,218.55,218.71,218.54,218.66,8749.0,194.604,194.7464,194.595,194.7019,8749.0
2017-10-31 14:25:00,218.63,218.69,218.14,218.26,60608.0,194.6752,194.7286,194.2389,194.3457,60608.0
2017-10-31 14:30:00,218.3,218.37,218.2,218.36,17088.0,194.3813,194.4437,194.2923,194.4348,17088.0
2017-10-31 14:35:00,218.31,218.45,218.19,218.26,20732.0,194.3902,194.5149,194.2834,194.3457,20732.0
2017-10-31 14:40:00,218.29,218.46,218.06,218.39,17797.0,194.3724,194.5238,194.1676,194.4615,17797.0
2017-10-31 14:45:00,218.4,218.51,218.2,218.39,8235.0,194.4704,194.5683,194.2923,194.4615,8235.0
2017-10-31 14:50:00,218.32,218.42,218.13,218.37,18256.0,194.3992,194.4882,194.23,194.4437,18256.0
2017-10-31 14:55:00,218.35,218.54,218.24,218.48,13515.0,194.4259,194.595,194.3279,194.5416,13515.0
2017-10-31 15:00:00,218.45,218.52,218.28,218.39,16578.0,194.5149,194.5772,194.3635,194.4615,16578.0
2017-10-31 15:05:00,218.41,218.54,218.27,218.45,19607.0,194.4793,194.595,194.3546,194.5149,19607.0
2017-10-31 15:10:00,218.52,218.58,218.39,218.58,19817.0,194.5772,194.6307,194.4615,194.6307,19817.0
2017-10-31 15:15:00,218.56,218.58,218.34,218.39,39400.0,194.6129,194.6307,194.417,194.4615,39400.0
2017-10-31 15:20:00,218.34,218.75,218.34,218.65,29998.0,194.417,194.782,194.417,194.693,29998.0
2017-10-31 15:25:00,218.63,218.94,218.63,218.91,18006.0,194.6752,194.9512,194.6752,194.9245,18006.0
2017-10-31 15:30:00,218.91,219.14,218.79,219.0,33323.0,194.9245,195.1293,194.8177,195.0046,33323.0
2017-10-31 15:35:00,219.0,219.18,218.9,219.0,26183.0,195.0046,195.1649,194.9156,195.0046,26183.0
2017-10-31 15:40:00,219.02,219.09,218.94,219.03,25876.0,195.0225,195.0848,194.9512,195.0314,25876.0
2017-10-31 15:45:00,218.99,219.02,218.77,218.97,77451.0,194.9957,195.0225,194.7998,194.9779,77451.0
2017-10-31 15:50:00,218.95,219.01,218.89,219.0,62641.0,194.9601,195.0136,194.9067,195.0046,62641.0
2017-10-31 15:55:00,219.01,219.29,218.93,219.06,120201.0,195.0136,195.2629,194.9423,195.0581,120201.0
2017-11-01 09:30:00,219.37,219.56,217.07,218.26,35912.0,195.3341,195.5033,193.2861,194.3457,35912.0
2017-11-01 09:35:00,218.34,219.45,218.25,219.18,20223.0,194.417,195.4053,194.3368,195.1649,20223.0
2017-11-01 09:40:00,219.32,219.32,218.51,219.24,24877.0,195.2896,195.2896,194.5683,195.2184,24877.0
2017-11-01 09:45:00,219.31,219.49,219.04,219.21,11335.0,195.2807,195.441,195.0403,195.1916,11335.0
2017-11-01 09:50:00,219.31,219.31,218.62,219.07,17475.0,195.2807,195.2807,194.6663,195.067,17475.0
2017-11-01 09:55:00,219.09,219.21,218.85,218.98,11035.0,195.0848,195.1916,194.8711,194.9868,11035.0
2017-11-01 10:00:00,219.1,219.36,218.72,218.92,17432.0,195.0937,195.3252,194.7553,194.9334,17432.0
2017-11-01 10:05:00,218.92,218.92,218.15,218.15,11431.0,194.9334,194.9334,194.2478,194.2478,11431.0
2017-11-01 10:10:00,218.15,218.61,218.03,218.17,9453.0,194.2478,194.6574,194.1409,194.2656,9453.0
2017-11-01 10:15:00,218.28,218.42,217.97,218.0,12191.0,194.3635,194.4882,194.0875,194.1142,12191.0
2017-11-01 10:20:00,218.03,218.34,217.99,217.99,11182.0,194.1409,194.417,194.1053,194.1053,11182.0
2017-11-01 10:25:00,218.06,218.13,217.85,218.0,10773.0,194.1676,194.23,193.9806,194.1142,10773.0
2017-11-01 10:30:00,218.05,218.54,218.05,218.28,9935.0,194.1587,194.595,194.1587,194.3635,9935.0
2017-11-01 10:35:00,218.26,218.45,217.92,218.45,16938.0,194.3457,194.5149,194.043,194.5149,16938.0
2017-11-01 10:40:00,218.45,218.55,218.14,218.14,16500.0,194.5149,194.604,194.2389,194.2389,16500.0
2017-11-01 10:45:00,218.1,218.46,218.07,218.38,11233.0,194.2033,194.5238,194.1765,194.4526,11233.0
2017-11-01 10:50:00,218.41,218.46,218.21,218.21,6911.0,194.4793,194.5238,194.3012,194.3012,6911.0
2017-11-01 10:55:00,218.18,218.39,217.81,217.81,22276.0,194.2745,194.4615,193.945,193.945,22276.0
2017-11-01 11:00:00,217.88,217.93,217.58,217.7,8821.0,194.0074,194.0519,193.7402,193.8471,8821.0
2017-11-01 11:05:00,217.62,217.86,217.62,217.81,5539.0,193.7759,193.9896,193.7759,193.945,5539.0
2017-11-01 11:10:00,217.82,217.87,217.4,217.4,8555.0,193.9539,193.9985,193.58,193.58,8555.0
2017-11-01 11:15:00,217.43,217.7,217.39,217.59,4481.0,193.6067,193.8471,193.5711,193.7491,4481.0
2017-11-01 11:20:00,217.63,217.91,217.61,217.9,9835.0,193.7848,194.0341,193.7669,194.0252,9835.0
2017-11-01 11:25:00,217.86,218.02,217.82,218.0,8730.0,193.9896,194.132,193.9539,194.1142,8730.0
2017-11-01 11:30:00,218.01,218.18,217.85,217.85,16372.0,194.1231,194.2745,193.9806,193.9806,16372.0
2017-11-01 11:35:00,217.89,217.94,217.41,217.53,9549.0,194.0163,194.0608,193.5889,193.6957,9549.0
2017-11-01 11:40:00,217.46,217.46,217.05,217.1,9408.0,193.6334,193.6334,193.2683,193.3128,9408.0
2017-11-01 11:45:00,217.17,217.55,217.17,217.54,5280.0,193.3752,193.7135,193.3752,193.7046,5280.0
2017-11-01 11:50:00,217.58,217.65,217.09,217.09,10854.0,193.7402,193.8026,193.3039,193.3039,10854.0
2017-11-01 11:55:00,217.09,217.38,217.05,217.1,8202.0,193.3039,193.5621,193.2683,193.3128,8202.0
2017-11-01 12:00:00,217.03,217.21,217.0,217.0,11875.0,193.2505,193.4108,193.2238,193.2238,11875.0
2017-11-01 12:05:00,217.03,217.06,216.86,216.86,5940.0,193.2505,193.2772,193.0991,193.0991,5940.0
2017-11-01 12:10:00,216.85,217.09,216.77,217.09,6954.0,193.0902,193.3039,193.019,193.3039,6954.0
2017-11-01 12:15:00,217.1,217.41,217.1,217.38,2409.0,193.3128,193.5889,193.3128,193.5621,2409.0
2017-11-01 12:20:00,217.33,217.34,217.15,217.15,5378.0,193.5176,193.5265,193.3573,193.3573,5378.0
2017-11-01 12:25:00,217.15,217.3,217.07,217.2,6679.0,193.3573,193.4909,193.2861,193.4019,6679.0
2017-11-01 12:30:00,217.28,217.37,217.2,217.26,3700.0,193.4731,193.5532,193.4019,193.4553,3700.0
2017-11-01 12:35:00,217.24,217.24,216.93,217.07,5730.0,193.4375,193.4375,193.1615,193.2861,5730.0
2017-11-01 12:40:00,217.02,217.16,216.96,217.16,3020.0,193.2416,193.3663,193.1882,193.3663,3020.0
2017-11-01 12:45:00,217.15,217.33,217.1,217.33,4180.0,193.3573,193.5176,193.3128,193.5176,4180.0
2017-11-01 12:50:00,217.31,217.67,217.26,217.41,5100.0,193.4998,193.8204,193.4553,193.5889,5100.0
2017-11-01 12:55:00,217.32,217.37,217.02,217.2,6350.0,193.5087,193.5532,193.2416,193.4019,6350.0
2017-11-01 13:00:00,217.23,217.24,217.07,217.07,4558.0,193.4286,193.4375,193.2861,193.2861,4558.0
2017-11-01 13:05:00,217.12,217.12,216.89,216.91,7771.0,193.3306,193.3306,193.1258,193.1436,7771.0
2017-11-01 13:10:00,216.86,217.04,216.69,216.82,3556.0,193.0991,193.2594,192.9477,193.0635,3556.0
2017-11-01 13:15:00,216.8,216.97,216.68,216.73,4301.0,193.0457,193.1971,192.9388,192.9834,4301.0
2017-11-01 13:20:00,216.79,216.93,216.68,216.77,6125.0,193.0368,193.1615,192.9388,193.019,6125.0
2017-11-01 13:25:00,216.78,216.9,216.51,216.9,7558.0,193.0279,193.1347,192.7875,193.1347,7558.0
2017-11-01 13:30:00,216.9,217.04,216.84,217.03,2600.0,193.1347,193.2594,193.0813,193.2505,2600.0
2017-11-01 13:35:00,217.08,217.08,216.65,216.76,6398.0,193.295,193.295,192.9121,193.0101,6398.0
2017-11-01 13:40:00,216.7,216.78,216.59,216.75,8255.0,192.9567,193.0279,192.8587,193.0012,8255.0
2017-11-01 13:45:00,216.61,216.71,216.6,216.61,5176.0,192.8765,192.9656,192.8676,192.8765,5176.0
2017-11-01 13:50:00,216.61,216.78,216.54,216.65,10200.0,192.8765,193.0279,192.8142,192.9121,10200.0
2017-11-01 13:55:00,216.67,216.81,216.58,216.81,6802.0,192.9299,193.0546,192.8498,193.0546,6802.0
2017-11-01 14:00:00,216.8,216.94,216.8,216.91,8840.0,193.0457,193.1704,193.0457,193.1436,8840.0
2017-11-01 14:05:00,216.96,216.96,216.79,216.79,9540.0,193.1882,193.1882,193.0368,193.0368,9540.0
2017-11-01 14:10:00,216.79,216.83,216.69,216.69,15959.0,193.0368,193.0724,192.9477,192.9477,15959.0
2017-11-01 14:15:00,216.73,216.79,216.62,216.62,7500.0,192.9834,193.0368,192.8854,192.8854,7500.0
2017-11-01 14:20:00,216.67,216.82,216.67,216.82,7132.0,192.9299,193.0635,192.9299,193.0635,7132.0
2017-11-01 14:25:00,216.82,216.85,216.57,216.57,9592.0,193.0635,193.0902,192.8409,192.8409,9592.0
2017-11-01 14:30:00,216.6,216.88,216.57,216.87,12465.0,192.8676,193.1169,192.8409,193.108,12465.0
2017-11-01 14:35:00,216.89,216.92,216.61,216.61,9362.0,193.1258,193.1525,192.8765,192.8765,9362.0
2017-11-01 14:40:00,216.66,216.68,216.53,216.56,6545.0,192.921,192.9388,192.8053,192.832,6545.0
2017-11-01 14:45:00,216.52,216.72,216.51,216.68,7907.0,192.7964,192.9745,192.7875,192.9388,7907.0
2017-11-01 14:50:00,216.7,216.84,216.66,216.84,9655.0,192.9567,193.0813,192.921,193.0813,9655.0
2017-11-01 14:55:00,216.84,216.85,216.69,216.69,5492.0,193.0813,193.0902,192.9477,192.9477,5492.0
2017-11-01 15:00:00,216.69,216.88,216.62,216.84,10665.0,192.9477,193.1169,192.8854,193.0813,10665.0
2017-11-01 15:05:00,216.86,216.91,216.66,216.79,9376.0,193.0991,193.1436,192.921,193.0368,9376.0
2017-11-01 15:10:00,216.75,216.79,216.7,216.75,11643.0,193.0012,193.0368,192.9567,193.0012,11643.0
2017-11-01 15:15:00,216.74,216.74,216.5,216.58,10633.0,192.9923,192.9923,192.7786,192.8498,10633.0
2017-11-01 15:20:00,216.57,216.57,216.36,216.39,9461.0,192.8409,192.8409,192.6539,192.6806,9461.0
2017-11-01 15:25:00,216.41,216.66,216.4,216.56,12379.0,192.6984,192.921,192.6895,192.832,12379.0
2017-11-01 15:30:00,216.57,216.57,216.24,216.24,15175.0,192.8409,192.8409,192.5471,192.5471,15175.0
2017-11-01 15:35:00,216.24,216.34,216.21,216.21,16581.0,192.5471,192.6361,192.5203,192.5203,16581.0
2017-11-01 15:40:00,216.24,216.33,216.21,216.23,12486.0,192.5471,192.6272,192.5203,192.5381,12486.0
2017-11-01 15:45:00,216.21,216.22,215.86,216.07,21733.0,192.5203,192.5292,192.2087,192.3957,21733.0
2017-11-01 15:50:00,216.11,216.19,216.08,216.15,19092.0,192.4313,192.5025,192.4046,192.4669,19092.0
2017-11-01 15:55:00,216.16,216.18,215.87,216.0,54921.0,192.4758,192.4936,192.2176,192.3334,54921.0
2017-11-02 09:30:00,215.53,216.44,215.53,215.62,16474.0,191.9148,192.7251,191.9148,191.995,16474.0
2017-11-02 09:35:00,215.88,216.24,214.63,214.65,53858.0,192.2265,192.5471,191.1135,191.1313,53858.0
2017-11-02 09:40:00,214.71,215.56,214.46,215.39,10070.0,191.1847,191.9416,190.9621,191.7902,10070.0
2017-11-02 09:45:00,215.36,215.36,214.0,214.07,19524.0,191.7635,191.7635,190.5525,190.6148,19524.0
2017-11-02 09:50:00,214.04,214.22,213.57,213.9,14984.0,190.5881,190.7484,190.1696,190.4634,14984.0
2017-11-02 09:55:00,213.97,214.29,213.95,214.27,15303.0,190.5258,190.8107,190.508,190.7929,15303.0
2017-11-02 10:00:00,214.26,214.84,214.26,214.77,9675.0,190.784,191.3004,190.784,191.2381,9675.0
2017-11-02 10:05:00,214.65,214.76,214.29,214.63,15119.0,191.1313,191.2292,190.8107,191.1135,15119.0
2017-11-02 10:10:00,214.62,214.98,214.62,214.89,9000.0,191.1046,191.4251,191.1046,191.345,9000.0
2017-11-02 10:15:00,214.89,215.14,214.74,215.0,14158.0,191.345,191.5676,191.2114,191.4429,14158.0
2017-11-02 10:20:00,214.99,215.0,214.75,214.75,4300.0,191.434,191.4429,191.2203,191.2203,4300.0
2017-11-02 10:25:00,214.71,214.96,214.66,214.88,9689.0,191.1847,191.4073,191.1402,191.3361,9689.0
2017-11-02 10:30:00,214.88,215.26,214.87,215.23,23077.0,191.3361,191.6744,191.3272,191.6477,23077.0
2017-11-02 10:35:00,215.23,215.43,215.23,215.37,1800.0,191.6477,191.8258,191.6477,191.7724,1800.0
2017-11-02 10:40:00,215.36,215.44,215.05,215.4,12335.0,191.7635,191.8347,191.4874,191.7991,12335.0
2017-11-02 10:45:00,215.42,215.87,215.42,215.81,19538.0,191.8169,192.2176,191.8169,192.1642,19538.0
2017-11-02 10:50:00,215.84,216.1,215.83,215.98,9446.0,192.1909,192.4224,192.182,192.3155,9446.0
2017-11-02 10:55:00,215.97,215.97,215.69,215.72,9560.0,192.3066,192.3066,192.0573,192.084,9560.0
2017-11-02 11:00:00,215.67,215.95,215.53,215.95,11570.0,192.0395,192.2888,191.9148,192.2888,11570.0
2017-11-02 11:05:00,215.88,215.9,215.61,215.61,3711.0,192.2265,192.2443,191.9861,191.9861,3711.0
2017-11-02 11:10:00,215.58,215.6,215.35,215.54,10100.0,191.9594,191.9772,191.7546,191.9238,10100.0
2017-11-02 11:15:00,215.59,215.61,215.31,215.44,8435.0,191.9683,191.9861,191.719,191.8347,8435.0
2017-11-02 11:20:00,215.4,215.42,215.25,215.25,5800.0,191.7991,191.8169,191.6655,191.6655,5800.0
2017-11-02 11:25:00,215.25,215.54,215.12,215.4,13541.0,191.6655,191.9238,191.5498,191.7991,13541.0
2017-11-02 11:30:00,215.35,215.35,214.74,214.74,10162.0,191.7546,191.7546,191.2114,191.2114,10162.0
2017-11-02 11:35:00,214.87,214.89,214.71,214.8,7182.0,191.3272,191.345,191.1847,191.2648,7182.0
2017-11-02 11:40:00,214.8,214.8,214.67,214.7,4924.0,191.2648,191.2648,191.1491,191.1758,4924.0
2017-11-02 11:45:00,214.67,215.06,214.65,214.97,16425.0,191.1491,191.4963,191.1313,191.4162,16425.0
2017-11-02 11:50:00,214.96,215.02,214.8,214.8,4520.0,191.4073,191.4607,191.2648,191.2648,4520.0
2017-11-02 11:55:00,214.87,214.89,214.69,214.69,4200.0,191.3272,191.345,191.1669,191.1669,4200.0
2017-11-02 12:00:00,214.74,214.94,214.63,214.88,7753.0,191.2114,191.3895,191.1135,191.3361,7753.0
2017-11-02 12:05:00,214.98,215.15,214.72,214.8,16912.0,191.4251,191.5765,191.1936,191.2648,16912.0
2017-11-02 12:10:00,214.82,214.95,214.82,214.94,6868.0,191.2826,191.3984,191.2826,191.3895,6868.0
2017-11-02 12:15:00,214.87,214.87,214.73,214.8,5053.0,191.3272,191.3272,191.2025,191.2648,5053.0
2017-11-02 12:20:00,214.8,214.89,214.57,214.78,12055.0,191.2648,191.345,191.06,191.247,12055.0
2017-11-02 12:25:00,214.77,215.58,214.77,215.03,29425.0,191.2381,191.9594,191.2381,191.4696,29425.0
2017-11-02 12:30:00,215.15,215.49,215.03,215.44,32019.0,191.5765,191.8792,191.4696,191.8347,32019.0
2017-11-02 12:35:00,215.45,215.51,215.31,215.34,5340.0,191.8436,191.897,191.719,191.7457,5340.0
2017-11-02 12:40:00,215.31,215.38,215.16,215.19,7852.0,191.719,191.7813,191.5854,191.6121,7852.0
2017-11-02 12:45:00,215.19,215.23,215.01,215.01,5300.0,191.6121,191.6477,191.4518,191.4518,5300.0
2017-11-02 12:50:00,215.01,215.49,214.8,215.37,11054.0,191.4518,191.8792,191.2648,191.7724,11054.0
2017-11-02 12:55:00,215.39,215.71,215.1,215.1,9054.0,191.7902,192.0751,191.532,191.532,9054.0
2017-11-02 13:00:00,215.25,215.44,215.25,215.37,600.0,191.6655,191.8347,191.6655,191.7724,600.0
2017-11-02 13:05:00,215.42,215.42,215.1,215.14,4426.0,191.8169,191.8169,191.532,191.5676,4426.0
2017-11-02 13:10:00,215.23,215.28,215.15,215.25,2911.0,191.6477,191.6922,191.5765,191.6655,2911.0
2017-11-02 13:15:00,215.59,215.61,215.44,215.57,4753.0,191.9683,191.9861,191.8347,191.9505,4753.0
2017-11-02 13:20:00,215.57,215.7,215.56,215.58,2511.0,191.9505,192.0662,191.9416,191.9594,2511.0
2017-11-02 13:25:00,215.46,215.46,215.28,215.38,1200.0,191.8525,191.8525,191.6922,191.7813,1200.0
2017-11-02 13:30:00,215.3,215.32,215.09,215.14,4580.0,191.71,191.7279,191.5231,191.5676,4580.0
2017-11-02 13:35:00,215.14,215.14,214.96,214.96,2263.0,191.5676,191.5676,191.4073,191.4073,2263.0
2017-11-02 13:40:00,214.9,215.02,214.89,214.96,2410.0,191.3539,191.4607,191.345,191.4073,2410.0
2017-11-02 13:45:00,214.89,215.0,214.84,214.94,3590.0,191.345,191.4429,191.3004,191.3895,3590.0
2017-11-02 13:50:00,215.0,215.03,214.93,214.96,2289.0,191.4429,191.4696,191.3806,191.4073,2289.0
2017-11-02 13:55:00,214.93,215.07,214.86,214.93,5073.0,191.3806,191.5052,191.3183,191.3806,5073.0
2017-11-02 14:00:00,215.06,215.08,214.79,214.83,5277.0,191.4963,191.5142,191.2559,191.2915,5277.0
2017-11-02 14:05:00,214.81,214.86,214.74,214.85,6850.0,191.2737,191.3183,191.2114,191.3094,6850.0
2017-11-02 14:10:00,214.92,214.94,214.58,214.59,7609.0,191.3717,191.3895,191.0689,191.0778,7609.0
2017-11-02 14:15:00,214.61,214.63,214.41,214.61,7914.0,191.0956,191.1135,190.9176,191.0956,7914.0
2017-11-02 14:20:00,214.6,214.61,214.47,214.5,5430.0,191.0867,191.0956,190.971,190.9977,5430.0
2017-11-02 14:25:00,214.51,214.51,214.27,214.36,5846.0,191.0066,191.0066,190.7929,190.873,5846.0
2017-11-02 14:30:00,214.42,214.42,214.3,214.33,5272.0,190.9265,190.9265,190.8196,190.8463,5272.0
2017-11-02 14:35:00,214.32,214.32,214.19,214.21,5826.0,190.8374,190.8374,190.7217,190.7395,5826.0
2017-11-02 14:40:00,214.22,214.25,214.03,214.06,4807.0,190.7484,190.7751,190.5792,190.6059,4807.0
2017-11-02 14:45:00,214.1,214.14,214.01,214.02,8928.0,190.6415,190.6771,190.5614,190.5703,8928.0
2017-11-02 14:50:00,214.0,214.05,213.81,213.84,8822.0,190.5525,190.597,190.3833,190.41,8822.0
2017-11-02 14:55:00,213.87,214.34,213.87,214.33,11316.0,190.4367,190.8552,190.4367,190.8463,11316.0
2017-11-02 15:00:00,214.38,214.39,214.24,214.32,4493.0,190.8909,190.8998,190.7662,190.8374,4493.0
2017-11-02 15:05:00,214.35,214.39,214.22,214.31,7201.0,190.8641,190.8998,190.7484,190.8285,7201.0
2017-11-02 15:10:00,214.28,214.32,213.87,213.87,9451.0,190.8018,190.8374,190.4367,190.4367,9451.0
2017-11-02 15:15:00,213.89,214.19,213.88,213.89,12675.0,190.4545,190.7217,190.4456,190.4545,12675.0
2017-11-02 15:20:00,213.89,214.04,213.87,213.92,12436.0,190.4545,190.5881,190.4367,190.4813,12436.0
2017-11-02 15:25:00,213.95,214.05,213.93,214.0,9582.0,190.508,190.597,190.4902,190.5525,9582.0
2017-11-02 15:30:00,214.0,214.04,213.91,213.97,13210.0,190.5525,190.5881,190.4723,190.5258,13210.0
2017-11-02 15:35:00,214.04,214.42,214.01,214.12,25446.0,190.5881,190.9265,190.5614,190.6593,25446.0
2017-11-02 15:40:00,214.13,214.34,214.1,214.22,9189.0,190.6682,190.8552,190.6415,190.7484,9189.0
2017-11-02 15:45:00,214.24,214.35,214.1,214.35,11109.0,190.7662,190.8641,190.6415,190.8641,11109.0
2017-11-02 15:50:00,214.34,214.39,214.27,214.38,12751.0,190.8552,190.8998,190.7929,190.8909,12751.0
2017-11-02 15:55:00,214.37,214.39,214.26,214.34,24025.0,190.8819,190.8998,190.784,190.8552,24025.0
2017-11-03 09:30:00,214.52,215.4,214.52,215.4,12055.0,191.0155,191.7991,191.0155,191.7991,12055.0
2017-11-03 09:35:00,215.43,215.49,215.34,215.44,3800.0,191.8258,191.8792,191.7457,191.8347,3800.0
2017-11-03 09:40:00,215.48,215.48,214.7,215.02,6239.0,191.8703,191.8703,191.1758,191.4607,6239.0
2017-11-03 09:45:00,215.02,215.13,214.93,215.03,4301.0,191.4607,191.5587,191.3806,191.4696,4301.0
2017-11-03 09:50:00,214.93,215.68,214.93,215.48,6261.0,191.3806,192.0484,191.3806,191.8703,6261.0
2017-11-03 09:55:00,215.48,215.55,215.32,215.46,3783.0,191.8703,191.9327,191.7279,191.8525,3783.0
2017-11-03 10:00:00,215.48,215.54,215.2,215.41,3822.0,191.8703,191.9238,191.621,191.808,3822.0
2017-11-03 10:05:00,215.31,215.73,215.29,215.56,6228.0,191.719,192.0929,191.7011,191.9416,6228.0
2017-11-03 10:10:00,215.56,215.64,215.45,215.63,5992.0,191.9416,192.0128,191.8436,192.0039,5992.0
2017-11-03 10:15:00,215.62,215.62,215.34,215.39,6205.0,191.995,191.995,191.7457,191.7902,6205.0
2017-11-03 10:20:00,215.49,215.64,215.24,215.24,4300.0,191.8792,192.0128,191.6566,191.6566,4300.0
2017-11-03 10:25:00,215.24,215.35,215.13,215.13,2990.0,191.6566,191.7546,191.5587,191.5587,2990.0
2017-11-03 10:30:00,215.12,215.52,215.12,215.46,8702.0,191.5498,191.9059,191.5498,191.8525,8702.0
2017-11-03 10:35:00,215.5,215.8,215.37,215.67,11600.0,191.8881,192.1553,191.7724,192.0395,11600.0
2017-11-03 10:40:00,215.63,215.91,215.63,215.88,4550.0,192.0039,192.2532,192.0039,192.2265,4550.0
2017-11-03 10:45:00,215.95,216.1,215.92,215.94,4002.0,192.2888,192.4224,192.2621,192.2799,4002.0
2017-11-03 10:50:00,215.94,215.95,215.79,215.87,3970.0,192.2799,192.2888,192.1464,192.2176,3970.0
2017-11-03 10:55:00,215.94,216.04,215.89,215.9,4990.0,192.2799,192.369,192.2354,192.2443,4990.0
2017-11-03 11:00:00,215.9,215.91,215.64,215.64,1850.0,192.2443,192.2532,192.0128,192.0128,1850.0
2017-11-03 11:05:00,215.64,215.71,215.59,215.62,2910.0,192.0128,192.0751,191.9683,191.995,2910.0
2017-11-03 11:10:00,215.69,215.87,215.68,215.81,9339.0,192.0573,192.2176,192.0484,192.1642,9339.0
2017-11-03 11:15:00,215.81,216.01,215.81,215.97,1643.0,192.1642,192.3423,192.1642,192.3066,1643.0
2017-11-03 11:20:00,215.98,216.03,215.91,215.96,4661.0,192.3155,192.3601,192.2532,192.2977,4661.0
2017-11-03 11:25:00,215.98,216.0,215.78,215.96,3820.0,192.3155,192.3334,192.1375,192.2977,3820.0
2017-11-03 11:30:00,216.0,216.27,215.94,216.1,4820.0,192.3334,192.5738,192.2799,192.4224,4820.0
2017-11-03 11:35:00,216.15,216.36,216.1,216.2,2894.0,192.4669,192.6539,192.4224,192.5114,2894.0
2017-11-03 11:40:00,216.25,216.36,216.19,216.2,4350.0,192.556,192.6539,192.5025,192.5114,4350.0
2017-11-03 11:45:00,216.24,216.4,216.24,216.33,4100.0,192.5471,192.6895,192.5471,192.6272,4100.0
2017-11-03 11:50:00,216.35,216.46,216.32,216.43,2269.0,192.645,192.7429,192.6183,192.7162,2269.0
2017-11-03 11:55:00,216.44,216.53,216.44,216.52,5120.0,192.7251,192.8053,192.7251,192.7964,5120.0
2017-11-03 12:00:00,216.52,216.6,216.46,216.52,19765.0,192.7964,192.8676,192.7429,192.7964,19765.0
2017-11-03 12:05:00,216.59,216.67,216.56,216.56,5156.0,192.8587,192.9299,192.832,192.832,5156.0
2017-11-03 12:10:00,216.49,216.49,216.28,216.3,3201.0,192.7697,192.7697,192.5827,192.6005,3201.0
2017-11-03 12:15:00,216.35,216.65,216.35,216.56,3258.0,192.645,192.9121,192.645,192.832,3258.0
2017-11-03 12:20:00,216.59,216.74,216.51,216.68,3568.0,192.8587,192.9923,192.7875,192.9388,3568.0
2017-11-03 12:25:00,216.67,216.75,216.66,216.75,1700.0,192.9299,193.0012,192.921,193.0012,1700.0
2017-11-03 12:30:00,216.7,216.81,216.68,216.71,3707.0,192.9567,193.0546,192.9388,192.9656,3707.0
2017-11-03 12:35:00,216.66,216.75,216.61,216.62,11997.0,192.921,193.0012,192.8765,192.8854,11997.0
2017-11-03 12:40:00,216.65,216.65,216.44,216.44,1400.0,192.9121,192.9121,192.7251,192.7251,1400.0
2017-11-03 12:45:00,216.53,216.53,216.27,216.28,3739.0,192.8053,192.8053,192.5738,192.5827,3739.0
2017-11-03 12:50:00,216.24,216.49,216.21,216.49,38157.0,192.5471,192.7697,192.5203,192.7697,38157.0
2017-11-03 12:55:00,216.63,216.63,216.43,216.43,4664.0,192.8943,192.8943,192.7162,192.7162,4664.0
2017-11-03 13:00:00,216.52,216.66,216.2,216.21,13286.0,192.7964,192.921,192.5114,192.5203,13286.0
2017-11-03 13:05:00,216.26,216.4,216.24,216.4,1330.0,192.5649,192.6895,192.5471,192.6895,1330.0
2017-11-03 13:10:00,216.4,216.47,216.4,216.46,1400.0,192.6895,192.7519,192.6895,192.7429,1400.0
2017-11-03 13:15:00,216.44,216.51,216.33,216.33,900.0,192.7251,192.7875,192.6272,192.6272,900.0
2017-11-03 13:20:00,216.37,216.42,216.25,216.37,3869.0,192.6628,192.7073,192.556,192.6628,3869.0
2017-11-03 13:25:00,216.36,216.45,216.36,216.41,600.0,192.6539,192.734,192.6539,192.6984,600.0
2017-11-03 13:30:00,216.41,216.45,216.37,216.41,900.0,192.6984,192.734,192.6628,192.6984,900.0
2017-11-03 13:35:00,216.37,216.55,216.32,216.36,4000.0,192.6628,192.8231,192.6183,192.6539,4000.0
2017-11-03 13:40:00,216.28,216.4,216.27,216.38,1500.0,192.5827,192.6895,192.5738,192.6717,1500.0
2017-11-03 13:45:00,216.43,216.43,216.34,216.4,618.0,192.7162,192.7162,192.6361,192.6895,618.0
2017-11-03 13:50:00,216.39,216.39,216.1,216.1,2581.0,192.6806,192.6806,192.4224,192.4224,2581.0
2017-11-03 13:55:00,216.09,216.22,216.09,216.14,2249.0,192.4135,192.5292,192.4135,192.458,2249.0
2017-11-03 14:00:00,216.1,216.1,215.9,215.95,2997.0,192.4224,192.4224,192.2443,192.2888,2997.0
2017-11-03 14:05:00,215.94,215.97,215.86,215.97,1536.0,192.2799,192.3066,192.2087,192.3066,1536.0
2017-11-03 14:10:00,215.99,216.06,215.95,216.0,1300.0,192.3244,192.3868,192.2888,192.3334,1300.0
2017-11-03 14:15:00,216.0,216.15,215.99,216.03,4701.0,192.3334,192.4669,192.3244,192.3601,4701.0
2017-11-03 14:20:00,216.03,216.07,215.9,215.9,4952.0,192.3601,192.3957,192.2443,192.2443,4952.0
2017-11-03 14:25:00,215.92,216.12,215.87,216.12,3910.0,192.2621,192.4402,192.2176,192.4402,3910.0
2017-11-03 14:30:00,216.15,216.42,216.13,216.31,8015.0,192.4669,192.7073,192.4491,192.6094,8015.0
2017-11-03 14:35:00,216.26,216.33,215.96,215.96,3224.0,192.5649,192.6272,192.2977,192.2977,3224.0
2017-11-03 14:40:00,215.99,216.02,215.83,215.83,2200.0,192.3244,192.3512,192.182,192.182,2200.0
2017-11-03 14:45:00,215.85,215.92,215.84,215.86,1400.0,192.1998,192.2621,192.1909,192.2087,1400.0
2017-11-03 14:50:00,215.83,215.89,215.77,215.79,2133.0,192.182,192.2354,192.1286,192.1464,2133.0
2017-11-03 14:55:00,215.7,215.79,215.68,215.68,1600.0,192.0662,192.1464,192.0484,192.0484,1600.0
2017-11-03 15:00:00,215.68,215.8,215.65,215.78,3700.0,192.0484,192.1553,192.0217,192.1375,3700.0
2017-11-03 15:05:00,215.69,215.78,215.52,215.53,2975.0,192.0573,192.1375,191.9059,191.9148,2975.0
2017-11-03 15:10:00,215.59,215.73,215.56,215.63,2644.0,191.9683,192.0929,191.9416,192.0039,2644.0
2017-11-03 15:15:00,215.6,215.66,215.49,215.5,3558.0,191.9772,192.0306,191.8792,191.8881,3558.0
2017-11-03 15:20:00,215.45,215.62,215.43,215.61,7559.0,191.8436,191.995,191.8258,191.9861,7559.0
2017-11-03 15:25:00,215.69,215.77,215.57,215.6,6107.0,192.0573,192.1286,191.9505,191.9772,6107.0
2017-11-03 15:30:00,215.62,215.69,215.5,215.53,7515.0,191.995,192.0573,191.8881,191.9148,7515.0
2017-11-03 15:35:00,215.52,215.67,215.5,215.6,10860.0,191.9059,192.0395,191.8881,191.9772,10860.0
2017-11-03 15:40:00,215.59,216.08,215.57,216.02,29225.0,191.9683,192.4046,191.9505,192.3512,29225.0
2017-11-03 15:45:00,216.06,216.06,215.75,215.83,10055.0,192.3868,192.3868,192.1107,192.182,10055.0
2017-11-03 15:50:00,215.87,215.87,215.66,215.79,11930.0,192.2176,192.2176,192.0306,192.1464,11930.0
2017-11-03 15:55:00,215.75,215.91,215.63,215.91,46286.0,192.1107,192.2532,192.0039,192.2532,46286.0
2017-11-06 09:30:00,215.76,216.36,215.33,215.57,17203.0,192.5826,193.1181,192.1988,192.413,17203.0
2017-11-06 09:35:00,215.53,215.65,215.05,215.64,26030.0,192.3773,192.4844,191.9489,192.4755,26030.0
2017-11-06 09:40:00,215.52,215.71,215.28,215.71,9938.0,192.3684,192.538,192.1541,192.538,9938.0
2017-11-06 09:45:00,215.77,216.22,215.6,216.19,13799.0,192.5915,192.9932,192.4398,192.9664,13799.0
2017-11-06 09:50:00,216.16,216.17,215.58,215.59,10000.0,192.9396,192.9485,192.4219,192.4308,10000.0
2017-11-06 09:55:00,215.59,215.73,215.59,215.7,7300.0,192.4308,192.5558,192.4308,192.529,7300.0
2017-11-06 10:00:00,215.73,215.97,215.73,215.73,9256.0,192.5558,192.77,192.5558,192.5558,9256.0
2017-11-06 10:05:00,215.71,215.99,215.71,215.96,3395.0,192.538,192.7879,192.538,192.7611,3395.0
2017-11-06 10:10:00,215.99,216.0,215.75,215.75,14098.0,192.7879,192.7968,192.5737,192.5737,14098.0
2017-11-06 10:15:00,215.81,215.89,215.74,215.89,14545.0,192.6272,192.6986,192.5647,192.6986,14545.0
2017-11-06 10:20:00,215.88,216.13,215.87,216.13,8605.0,192.6897,192.9128,192.6808,192.9128,8605.0
2017-11-06 10:25:00,216.0,216.35,216.0,216.35,2557.0,192.7968,193.1092,192.7968,193.1092,2557.0
2017-11-06 10:30:00,216.42,216.64,216.37,216.59,4905.0,193.1717,193.3681,193.1271,193.3234,4905.0
2017-11-06 10:35:00,216.55,216.57,216.46,216.54,6341.0,193.2877,193.3056,193.2074,193.2788,6341.0
2017-11-06 10:40:00,216.54,216.62,216.5,216.5,3569.0,193.2788,193.3502,193.2431,193.2431,3569.0
2017-11-06 10:45:00,216.54,216.72,216.54,216.69,4334.0,193.2788,193.4395,193.2788,193.4127,4334.0
2017-11-06 10:50:00,216.68,216.73,216.17,216.17,7103.0,193.4038,193.4484,192.9485,192.9485,7103.0
2017-11-06 10:55:00,216.28,216.55,216.28,216.51,8784.0,193.0467,193.2877,193.0467,193.252,8784.0
2017-11-06 11:00:00,216.49,216.49,216.13,216.34,16824.0,193.2342,193.2342,192.9128,193.1003,16824.0
2017-11-06 11:05:00,216.3,216.52,216.11,216.42,8085.0,193.0646,193.2609,192.895,193.1717,8085.0
2017-11-06 11:10:00,216.34,216.41,216.19,216.25,12782.0,193.1003,193.1628,192.9664,193.0199,12782.0
2017-11-06 11:15:00,216.21,216.31,216.16,216.31,2819.0,192.9842,193.0735,192.9396,193.0735,2819.0
2017-11-06 11:20:00,216.34,216.41,216.31,216.39,9757.0,193.1003,193.1628,193.0735,193.1449,9757.0
2017-11-06 11:25:00,216.41,216.41,216.32,216.4,4961.0,193.1628,193.1628,193.0824,193.1538,4961.0
2017-11-06 11:30:00,216.4,216.61,216.37,216.61,5352.0,193.1538,193.3413,193.1271,193.3413,5352.0
2017-11-06 11:35:00,216.49,216.58,216.34,216.34,12535.0,193.2342,193.3145,193.1003,193.1003,12535.0
2017-11-06 11:40:00,216.34,216.37,216.03,216.1,5901.0,193.1003,193.1271,192.8236,192.8861,5901.0
2017-11-06 11:45:00,216.09,216.13,216.04,216.08,5659.0,192.8771,192.9128,192.8325,192.8682,5659.0
2017-11-06 11:50:00,216.14,216.22,216.14,216.17,4200.0,192.9218,192.9932,192.9218,192.9485,4200.0
2017-11-06 11:55:00,216.17,216.22,216.07,216.11,4220.0,192.9485,192.9932,192.8593,192.895,4220.0
2017-11-06 12:00:00,216.12,216.15,215.93,216.0,3800.0,192.9039,192.9307,192.7343,192.7968,3800.0
2017-11-06 12:05:00,215.97,216.06,215.93,215.98,3418.0,192.77,192.8504,192.7343,192.779,3418.0
2017-11-06 12:10:00,215.93,215.99,215.78,215.78,2460.0,192.7343,192.7879,192.6004,192.6004,2460.0
2017-11-06 12:15:00,215.75,215.79,215.72,215.78,5509.0,192.5737,192.6094,192.5469,192.6004,5509.0
2017-11-06 12:20:00,215.75,215.77,215.73,215.76,5001.0,192.5737,192.5915,192.5558,192.5826,5001.0
2017-11-06 12:25:00,215.73,215.74,215.62,215.66,4300.0,192.5558,192.5647,192.4576,192.4933,4300.0
2017-11-06 12:30:00,215.69,215.79,215.69,215.77,3050.0,192.5201,192.6094,192.5201,192.5915,3050.0
2017-11-06 12:35:00,215.79,215.87,215.77,215.78,2800.0,192.6094,192.6808,192.5915,192.6004,2800.0
2017-11-06 12:40:00,215.78,215.88,215.71,215.88,4310.0,192.6004,192.6897,192.538,192.6897,4310.0
2017-11-06 12:45:00,215.89,215.98,215.87,215.91,3605.0,192.6986,192.779,192.6808,192.7165,3605.0
2017-11-06 12:50:00,215.93,216.03,215.92,216.0,5958.0,192.7343,192.8236,192.7254,192.7968,5958.0
2017-11-06 12:55:00,216.0,216.06,215.95,216.04,2778.0,192.7968,192.8504,192.7522,192.8325,2778.0
2017-11-06 13:00:00,216.04,216.09,215.93,216.03,5100.0,192.8325,192.8771,192.7343,192.8236,5100.0
2017-11-06 13:05:00,216.01,216.06,215.98,216.01,4150.0,192.8057,192.8504,192.779,192.8057,4150.0
2017-11-06 13:10:00,215.97,216.09,215.97,216.09,4984.0,192.77,192.8771,192.77,192.8771,4984.0
2017-11-06 13:15:00,216.12,216.13,216.05,216.12,2891.0,192.9039,192.9128,192.8414,192.9039,2891.0
2017-11-06 13:20:00,216.15,216.21,216.12,216.2,4100.0,192.9307,192.9842,192.9039,192.9753,4100.0
2017-11-06 13:25:00,216.2,216.2,216.13,216.13,2188.0,192.9753,192.9753,192.9128,192.9128,2188.0
2017-11-06 13:30:00,216.13,216.14,216.02,216.02,2000.0,192.9128,192.9218,192.8147,192.8147,2000.0
2017-11-06 13:35:00,216.02,216.05,216.0,216.05,6844.0,192.8147,192.8414,192.7968,192.8414,6844.0
2017-11-06 13:40:00,216.05,216.09,216.03,216.05,4689.0,192.8414,192.8771,192.8236,192.8414,4689.0
2017-11-06 13:45:00,216.09,216.1,216.05,216.09,3041.0,192.8771,192.8861,192.8414,192.8771,3041.0
2017-11-06 13:50:00,216.13,216.19,216.13,216.16,2156.0,192.9128,192.9664,192.9128,192.9396,2156.0
2017-11-06 13:55:00,216.17,216.23,216.16,216.2,2383.0,192.9485,193.0021,192.9396,192.9753,2383.0
2017-11-06 14:00:00,216.2,216.22,216.13,216.19,2668.0,192.9753,192.9932,192.9128,192.9664,2668.0
2017-11-06 14:05:00,216.29,216.29,216.26,216.27,2110.0,193.0557,193.0557,193.0289,193.0378,2110.0
2017-11-06 14:10:00,216.28,216.28,216.2,216.22,3474.0,193.0467,193.0467,192.9753,192.9932,3474.0
2017-11-06 14:15:00,216.21,216.24,216.18,216.2,4493.0,192.9842,193.011,192.9575,192.9753,4493.0
2017-11-06 14:20:00,216.21,216.23,216.16,216.21,2609.0,192.9842,193.0021,192.9396,192.9842,2609.0
2017-11-06 14:25:00,216.22,216.23,216.0,216.04,9340.0,192.9932,193.0021,192.7968,192.8325,9340.0
2017-11-06 14:30:00,216.03,216.12,216.03,216.06,3850.0,192.8236,192.9039,192.8236,192.8504,3850.0
2017-11-06 14:35:00,216.08,216.1,216.04,216.05,5108.0,192.8682,192.8861,192.8325,192.8414,5108.0
2017-11-06 14:40:00,216.05,216.05,215.99,216.0,7100.0,192.8414,192.8414,192.7879,192.7968,7100.0
2017-11-06 14:45:00,216.0,216.04,215.94,216.0,7455.0,192.7968,192.8325,192.7432,192.7968,7455.0
2017-11-06 14:50:00,216.0,216.02,216.0,216.02,900.0,192.7968,192.8147,192.7968,192.8147,900.0
2017-11-06 14:55:00,216.02,216.19,216.0,216.16,12512.0,192.8147,192.9664,192.7968,192.9396,12512.0
2017-11-06 15:00:00,216.17,216.18,216.1,216.1,5837.0,192.9485,192.9575,192.8861,192.8861,5837.0
2017-11-06 15:05:00,216.1,216.16,216.08,216.13,4507.0,192.8861,192.9396,192.8682,192.9128,4507.0
2017-11-06 15:10:00,216.15,216.18,216.13,216.18,2774.0,192.9307,192.9575,192.9128,192.9575,2774.0
2017-11-06 15:15:00,216.18,216.21,216.17,216.21,5546.0,192.9575,192.9842,192.9485,192.9842,5546.0
2017-11-06 15:20:00,216.18,216.22,216.07,216.07,13180.0,192.9575,192.9932,192.8593,192.8593,13180.0
2017-11-06 15:25:00,216.04,216.09,215.97,216.09,12886.0,192.8325,192.8771,192.77,192.8771,12886.0
2017-11-06 15:30:00,216.11,216.21,216.05,216.08,12144.0,192.895,192.9842,192.8414,192.8682,12144.0
2017-11-06 15:35:00,216.09,216.12,216.01,216.12,12775.0,192.8771,192.9039,192.8057,192.9039,12775.0
2017-11-06 15:40:00,216.11,216.12,215.53,215.58,18615.0,192.895,192.9039,192.3773,192.4219,18615.0
2017-11-06 15:45:00,215.61,215.84,215.61,215.74,9382.0,192.4487,192.654,192.4487,192.5647,9382.0
2017-11-06 15:50:00,215.73,215.81,215.66,215.78,12784.0,192.5558,192.6272,192.4933,192.6004,12784.0
2017-11-06 15:55:00,215.79,215.87,215.73,215.76,33168.0,192.6094,192.6808,192.5558,192.5826,33168.0
2017-11-07 09:30:00,215.94,215.98,215.16,215.29,10212.0,192.7432,192.779,192.047,192.1631,10212.0
2017-11-07 09:35:00,215.16,215.75,215.16,215.72,6231.0,192.047,192.5737,192.047,192.5469,6231.0
2017-11-07 09:40:00,215.85,216.26,215.73,215.78,5059.0,192.6629,193.0289,192.5558,192.6004,5059.0
2017-11-07 09:45:00,215.94,215.97,215.24,215.33,6791.0,192.7432,192.77,192.1184,192.1988,6791.0
2017-11-07 09:50:00,215.34,215.53,215.18,215.18,9611.0,192.2077,192.3773,192.0649,192.0649,9611.0
2017-11-07 09:55:00,215.06,215.12,214.82,215.12,7291.0,191.9578,192.0113,191.7436,192.0113,7291.0
2017-11-07 10:00:00,215.09,215.51,215.08,215.34,5609.0,191.9846,192.3594,191.9756,192.2077,5609.0
2017-11-07 10:05:00,215.4,215.79,215.31,215.61,6576.0,192.2613,192.6094,192.1809,192.4487,6576.0
2017-11-07 10:10:00,215.69,215.69,215.46,215.69,6435.0,192.5201,192.5201,192.3148,192.5201,6435.0
2017-11-07 10:15:00,215.79,215.95,215.69,215.94,10114.0,192.6094,192.7522,192.5201,192.7432,10114.0
2017-11-07 10:20:00,215.86,216.34,215.81,216.34,16239.0,192.6718,193.1003,192.6272,193.1003,16239.0
2017-11-07 10:25:00,216.34,216.51,216.28,216.34,7680.0,193.1003,193.252,193.0467,193.1003,7680.0
2017-11-07 10:30:00,216.38,216.42,216.07,216.24,4799.0,193.136,193.1717,192.8593,193.011,4799.0
2017-11-07 10:35:00,216.19,216.24,215.79,215.99,5986.0,192.9664,193.011,192.6094,192.7879,5986.0
2017-11-07 10:40:00,216.06,216.19,215.95,215.95,2901.0,192.8504,192.9664,192.7522,192.7522,2901.0
2017-11-07 10:45:00,215.93,216.19,215.92,216.13,9726.0,192.7343,192.9664,192.7254,192.9128,9726.0
2017-11-07 10:50:00,216.15,216.25,215.85,215.97,22481.0,192.9307,193.0199,192.6629,192.77,22481.0
2017-11-07 10:55:00,215.93,216.3,215.89,216.2,7573.0,192.7343,193.0646,192.6986,192.9753,7573.0
2017-11-07 11:00:00,216.16,216.16,216.01,216.1,3457.0,192.9396,192.9396,192.8057,192.8861,3457.0
2017-11-07 11:05:00,215.98,216.2,215.97,216.18,6282.0,192.779,192.9753,192.77,192.9575,6282.0
2017-11-07 11:10:00,216.18,216.18,215.76,215.87,3600.0,192.9575,192.9575,192.5826,192.6808,3600.0
2017-11-07 11:15:00,215.8,215.84,215.55,215.6,6550.0,192.6183,192.654,192.3951,192.4398,6550.0
2017-11-07 11:20:00,215.56,215.64,215.48,215.48,5633.0,192.4041,192.4755,192.3327,192.3327,5633.0
2017-11-07 11:25:00,215.47,215.5,215.35,215.46,8017.0,192.3237,192.3505,192.2166,192.3148,8017.0
2017-11-07 11:30:00,215.53,215.72,215.45,215.69,9456.0,192.3773,192.5469,192.3059,192.5201,9456.0
2017-11-07 11:35:00,215.66,215.68,215.41,215.6,4510.0,192.4933,192.5112,192.2702,192.4398,4510.0
2017-11-07 11:40:00,215.57,215.62,215.46,215.56,6028.0,192.413,192.4576,192.3148,192.4041,6028.0
2017-11-07 11:45:00,215.57,215.69,215.54,215.69,5138.0,192.413,192.5201,192.3862,192.5201,5138.0
2017-11-07 11:50:00,215.66,215.71,215.58,215.7,5135.0,192.4933,192.538,192.4219,192.529,5135.0
2017-11-07 11:55:00,215.69,215.75,215.53,215.58,4714.0,192.5201,192.5737,192.3773,192.4219,4714.0
2017-11-07 12:00:00,215.54,215.62,215.15,215.23,7673.0,192.3862,192.4576,192.0381,192.1095,7673.0
2017-11-07 12:05:00,215.24,215.32,215.18,215.32,6441.0,192.1184,192.1899,192.0649,192.1899,6441.0
2017-11-07 12:10:00,215.31,215.4,215.29,215.4,4200.0,192.1809,192.2613,192.1631,192.2613,4200.0
2017-11-07 12:15:00,215.4,215.53,215.36,215.47,4300.0,192.2613,192.3773,192.2256,192.3237,4300.0
2017-11-07 12:20:00,215.48,215.54,215.4,215.4,4900.0,192.3327,192.3862,192.2613,192.2613,4900.0
2017-11-07 12:25:00,215.48,215.48,215.27,215.29,4300.0,192.3327,192.3327,192.1452,192.1631,4300.0
2017-11-07 12:30:00,215.39,215.4,215.28,215.29,2500.0,192.2523,192.2613,192.1541,192.1631,2500.0
2017-11-07 12:35:00,215.38,215.6,215.38,215.53,6256.0,192.2434,192.4398,192.2434,192.3773,6256.0
2017-11-07 12:40:00,215.55,215.63,215.55,215.59,3030.0,192.3951,192.4666,192.3951,192.4308,3030.0
2017-11-07 12:45:00,215.59,215.64,215.54,215.61,3100.0,192.4308,192.4755,192.3862,192.4487,3100.0
2017-11-07 12:50:00,215.61,215.62,215.55,215.57,4044.0,192.4487,192.4576,192.3951,192.413,4044.0
2017-11-07 12:55:00,215.52,215.59,215.45,215.59,6759.0,192.3684,192.4308,192.3059,192.4308,6759.0
2017-11-07 13:00:00,215.58,215.58,215.49,215.5,3209.0,192.4219,192.4219,192.3416,192.3505,3209.0
2017-11-07 13:05:00,215.49,215.62,215.45,215.62,3672.0,192.3416,192.4576,192.3059,192.4576,3672.0
2017-11-07 13:10:00,215.62,215.63,215.49,215.49,6100.0,192.4576,192.4666,192.3416,192.3416,6100.0
2017-11-07 13:15:00,215.49,215.56,215.44,215.55,4792.0,192.3416,192.4041,192.297,192.3951,4792.0
2017-11-07 13:20:00,215.55,215.55,215.46,215.49,2139.0,192.3951,192.3951,192.3148,192.3416,2139.0
2017-11-07 13:25:00,215.54,215.55,215.45,215.49,5100.0,192.3862,192.3951,192.3059,192.3416,5100.0
2017-11-07 13:30:00,215.5,215.61,215.48,215.59,2741.0,192.3505,192.4487,192.3327,192.4308,2741.0
2017-11-07 13:35:00,215.59,215.73,215.57,215.67,3334.0,192.4308,192.5558,192.413,192.5023,3334.0
2017-11-07 13:40:00,215.75,215.9,215.73,215.88,4200.0,192.5737,192.7075,192.5558,192.6897,4200.0
2017-11-07 13:45:00,215.82,215.87,215.82,215.83,3399.0,192.6361,192.6808,192.6361,192.6451,3399.0
2017-11-07 13:50:00,215.78,215.88,215.78,215.87,3500.0,192.6004,192.6897,192.6004,192.6808,3500.0
2017-11-07 13:55:00,215.84,215.84,215.64,215.65,2638.0,192.654,192.654,192.4755,192.4844,2638.0
2017-11-07 14:00:00,215.65,215.8,215.62,215.75,2380.0,192.4844,192.6183,192.4576,192.5737,2380.0
2017-11-07 14:05:00,215.77,215.77,215.62,215.64,5239.0,192.5915,192.5915,192.4576,192.4755,5239.0
2017-11-07 14:10:00,215.61,215.64,215.41,215.48,6374.0,192.4487,192.4755,192.2702,192.3327,6374.0
2017-11-07 14:15:00,215.44,215.48,215.29,215.29,6037.0,192.297,192.3327,192.1631,192.1631,6037.0
2017-11-07 14:20:00,215.28,215.59,215.27,215.59,22509.0,192.1541,192.4308,192.1452,192.4308,22509.0
2017-11-07 14:25:00,215.59,215.67,215.55,215.65,2504.0,192.4308,192.5023,192.3951,192.4844,2504.0
2017-11-07 14:30:00,215.63,216.4,215.61,215.95,20262.0,192.4666,193.1538,192.4487,192.7522,20262.0
2017-11-07 14:35:00,215.95,216.03,215.93,215.97,5031.0,192.7522,192.8236,192.7343,192.77,5031.0
2017-11-07 14:40:00,215.98,215.99,215.81,215.82,3900.0,192.779,192.7879,192.6272,192.6361,3900.0
2017-11-07 14:45:00,215.8,215.83,215.59,215.62,4291.0,192.6183,192.6451,192.4308,192.4576,4291.0
2017-11-07 14:50:00,215.64,215.7,215.56,215.69,7580.0,192.4755,192.529,192.4041,192.5201,7580.0
2017-11-07 14:55:00,215.69,215.7,215.58,215.64,6065.0,192.5201,192.529,192.4219,192.4755,6065.0
2017-11-07 15:00:00,215.62,215.64,215.37,215.37,5220.0,192.4576,192.4755,192.2345,192.2345,5220.0
2017-11-07 15:05:00,215.4,215.49,215.39,215.48,8074.0,192.2613,192.3416,192.2523,192.3327,8074.0
2017-11-07 15:10:00,215.5,215.5,215.35,215.35,4412.0,192.3505,192.3505,192.2166,192.2166,4412.0
2017-11-07 15:15:00,215.37,215.46,215.33,215.46,8274.0,192.2345,192.3148,192.1988,192.3148,8274.0
2017-11-07 15:20:00,215.47,215.52,215.38,215.47,5406.0,192.3237,192.3684,192.2434,192.3237,5406.0
2017-11-07 15:25:00,215.47,215.52,215.44,215.48,8872.0,192.3237,192.3684,192.297,192.3327,8872.0
2017-11-07 15:30:00,215.49,215.5,215.43,215.44,8673.0,192.3416,192.3505,192.288,192.297,8673.0
2017-11-07 15:35:00,215.45,215.51,215.41,215.48,12743.0,192.3059,192.3594,192.2702,192.3327,12743.0
2017-11-07 15:40:00,215.48,215.59,215.46,215.58,12677.0,192.3327,192.4308,192.3148,192.4219,12677.0
2017-11-07 15:45:00,215.57,215.57,215.28,215.31,17964.0,192.413,192.413,192.1541,192.1809,17964.0
2017-11-07 15:50:00,215.32,215.32,215.23,215.27,29214.0,192.1899,192.1899,192.1095,192.1452,29214.0
2017-11-07 15:55:00,215.26,215.38,215.05,215.37,75958.0,192.1363,192.2434,191.9489,192.2345,75958.0
2017-11-08 09:30:00,215.99,217.3,215.97,216.59,13997.0,192.7879,193.9572,192.77,193.3234,13997.0
2017-11-08 09:35:00,216.5,216.64,215.67,216.21,5809.0,193.2431,193.3681,192.5023,192.9842,5809.0
2017-11-08 09:40:00,216.2,216.2,215.54,215.54,4700.0,192.9753,192.9753,192.3862,192.3862,4700.0
2017-11-08 09:45:00,215.66,216.4,215.66,215.7,7029.0,192.4933,193.1538,192.4933,192.529,7029.0
2017-11-08 09:50:00,215.63,215.75,215.44,215.54,23336.0,192.4666,192.5737,192.297,192.3862,23336.0
2017-11-08 09:55:00,215.67,215.95,215.31,215.87,8300.0,192.5023,192.7522,192.1809,192.6808,8300.0
2017-11-08 10:00:00,215.75,215.99,215.71,215.83,32219.0,192.5737,192.7879,192.538,192.6451,32219.0
2017-11-08 10:05:00,215.92,216.43,215.92,216.43,5963.0,192.7254,193.1806,192.7254,193.1806,5963.0
2017-11-08 10:10:00,216.47,216.47,216.02,216.38,6500.0,193.2163,193.2163,192.8147,193.136,6500.0
2017-11-08 10:15:00,216.38,216.48,216.26,216.34,2750.0,193.136,193.2252,193.0289,193.1003,2750.0
2017-11-08 10:20:00,216.32,216.4,216.19,216.35,5433.0,193.0824,193.1538,192.9664,193.1092,5433.0
2017-11-08 10:25:00,216.44,216.45,215.88,215.89,3914.0,193.1895,193.1985,192.6897,192.6986,3914.0
2017-11-08 10:30:00,215.78,216.0,215.77,215.92,6787.0,192.6004,192.7968,192.5915,192.7254,6787.0
2017-11-08 10:35:00,215.98,215.98,215.81,215.81,2100.0,192.779,192.779,192.6272,192.6272,2100.0
2017-11-08 10:40:00,215.81,215.96,215.76,215.96,6904.0,192.6272,192.7611,192.5826,192.7611,6904.0
2017-11-08 10:45:00,215.96,216.13,215.86,215.86,7655.0,192.7611,192.9128,192.6718,192.6718,7655.0
2017-11-08 10:50:00,215.81,216.1,215.75,216.04,4385.0,192.6272,192.8861,192.5737,192.8325,4385.0
2017-11-08 10:55:00,216.07,216.21,216.03,216.14,2900.0,192.8593,192.9842,192.8236,192.9218,2900.0
2017-11-08 11:00:00,216.06,216.12,215.82,215.88,3575.0,192.8504,192.9039,192.6361,192.6897,3575.0
2017-11-08 11:05:00,215.76,215.88,215.72,215.74,3240.0,192.5826,192.6897,192.5469,192.5647,3240.0
2017-11-08 11:10:00,215.67,215.76,215.64,215.68,5350.0,192.5023,192.5826,192.4755,192.5112,5350.0
2017-11-08 11:15:00,215.64,215.78,215.61,215.61,10686.0,192.4755,192.6004,192.4487,192.4487,10686.0
2017-11-08 11:20:00,215.54,215.57,215.35,215.42,9805.0,192.3862,192.413,192.2166,192.2791,9805.0
2017-11-08 11:25:00,215.48,215.92,215.42,215.92,6538.0,192.3327,192.7254,192.2791,192.7254,6538.0
2017-11-08 11:30:00,215.96,215.96,215.85,215.95,4401.0,192.7611,192.7611,192.6629,192.7522,4401.0
2017-11-08 11:35:00,215.96,215.96,215.58,215.84,14385.0,192.7611,192.7611,192.4219,192.654,14385.0
2017-11-08 11:40:00,215.81,216.04,215.81,216.04,3753.0,192.6272,192.8325,192.6272,192.8325,3753.0
2017-11-08 11:45:00,216.08,216.36,216.08,216.3,8918.0,192.8682,193.1181,192.8682,193.0646,8918.0
2017-11-08 11:50:00,216.35,216.61,216.24,216.39,9501.0,193.1092,193.3413,193.011,193.1449,9501.0
2017-11-08 11:55:00,216.41,216.65,216.41,216.61,5317.0,193.1628,193.377,193.1628,193.3413,5317.0
2017-11-08 12:00:00,216.61,216.61,216.44,216.44,3600.0,193.3413,193.3413,193.1895,193.1895,3600.0
2017-11-08 12:05:00,216.44,216.45,216.18,216.18,3000.0,193.1895,193.1985,192.9575,192.9575,3000.0
2017-11-08 12:10:00,216.18,216.3,216.18,216.18,4175.0,192.9575,193.0646,192.9575,192.9575,4175.0
2017-11-08 12:15:00,216.18,216.3,216.18,216.27,2628.0,192.9575,193.0646,192.9575,193.0378,2628.0
2017-11-08 12:20:00,216.28,216.31,216.19,216.27,1700.0,193.0467,193.0735,192.9664,193.0378,1700.0
2017-11-08 12:25:00,216.2,216.46,216.2,216.44,3756.0,192.9753,193.2074,192.9753,193.1895,3756.0
2017-11-08 12:30:00,216.46,216.49,216.43,216.43,3751.0,193.2074,193.2342,193.1806,193.1806,3751.0
2017-11-08 12:35:00,216.4,216.43,216.28,216.29,1715.0,193.1538,193.1806,193.0467,193.0557,1715.0
2017-11-08 12:40:00,216.23,216.42,216.23,216.42,3343.0,193.0021,193.1717,193.0021,193.1717,3343.0
2017-11-08 12:45:00,216.37,216.41,216.34,216.34,1670.0,193.1271,193.1628,193.1003,193.1003,1670.0
2017-11-08 12:50:00,216.41,216.44,216.34,216.4,5132.0,193.1628,193.1895,193.1003,193.1538,5132.0
2017-11-08 12:55:00,216.43,216.47,216.38,216.47,3660.0,193.1806,193.2163,193.136,193.2163,3660.0
2017-11-08 13:00:00,216.48,216.59,216.48,216.58,6922.0,193.2252,193.3234,193.2252,193.3145,6922.0
2017-11-08 13:05:00,216.56,216.88,216.55,216.85,5123.0,193.2966,193.5823,193.2877,193.5555,5123.0
2017-11-08 13:10:00,216.83,216.86,216.77,216.77,3500.0,193.5376,193.5644,193.4841,193.4841,3500.0
2017-11-08 13:15:00,216.77,216.81,216.66,216.66,4040.0,193.4841,193.5198,193.3859,193.3859,4040.0
2017-11-08 13:20:00,216.66,216.8,216.66,216.8,3500.0,193.3859,193.5109,193.3859,193.5109,3500.0
2017-11-08 13:25:00,216.8,216.8,216.73,216.76,1823.0,193.5109,193.5109,193.4484,193.4752,1823.0
2017-11-08 13:30:00,216.73,216.86,216.72,216.83,6063.0,193.4484,193.5644,193.4395,193.5376,6063.0
2017-11-08 13:35:00,216.85,216.88,216.75,216.86,4431.0,193.5555,193.5823,193.4662,193.5644,4431.0
2017-11-08 13:40:00,216.85,217.03,216.85,216.98,6811.0,193.5555,193.7162,193.5555,193.6715,6811.0
2017-11-08 13:45:00,217.0,217.11,216.87,216.95,12720.0,193.6894,193.7876,193.5733,193.6448,12720.0
2017-11-08 13:50:00,216.95,216.95,216.85,216.89,1600.0,193.6448,193.6448,193.5555,193.5912,1600.0
2017-11-08 13:55:00,216.91,216.91,216.87,216.9,9906.0,193.609,193.609,193.5733,193.6001,9906.0
2017-11-08 14:00:00,216.89,217.08,216.88,217.08,8622.0,193.5912,193.7608,193.5823,193.7608,8622.0
2017-11-08 14:05:00,217.1,217.31,217.05,217.31,19435.0,193.7786,193.9661,193.734,193.9661,19435.0
2017-11-08 14:10:00,217.36,217.44,217.25,217.32,7675.0,194.0107,194.0821,193.9125,193.975,7675.0
2017-11-08 14:15:00,217.25,217.39,217.14,217.39,4730.0,193.9125,194.0375,193.8143,194.0375,4730.0
2017-11-08 14:20:00,217.42,217.46,217.3,217.36,3949.0,194.0643,194.1,193.9572,194.0107,3949.0
2017-11-08 14:25:00,217.4,217.46,217.35,217.4,1800.0,194.0464,194.1,194.0018,194.0464,1800.0
2017-11-08 14:30:00,217.41,217.42,217.2,217.2,3166.0,194.0553,194.0643,193.8679,193.8679,3166.0
2017-11-08 14:35:00,217.29,217.38,217.28,217.38,4546.0,193.9482,194.0286,193.9393,194.0286,4546.0
2017-11-08 14:40:00,217.39,217.39,217.19,217.23,4318.0,194.0375,194.0375,193.859,193.8947,4318.0
2017-11-08 14:45:00,217.23,217.62,217.23,217.56,6411.0,193.8947,194.2428,193.8947,194.1892,6411.0
2017-11-08 14:50:00,217.61,217.62,217.52,217.57,3142.0,194.2339,194.2428,194.1535,194.1982,3142.0
2017-11-08 14:55:00,217.58,217.58,217.42,217.47,3601.0,194.2071,194.2071,194.0643,194.1089,3601.0
2017-11-08 15:00:00,217.48,217.48,217.29,217.3,3855.0,194.1178,194.1178,193.9482,193.9572,3855.0
2017-11-08 15:05:00,217.3,217.52,217.3,217.34,4700.0,193.9572,194.1535,193.9572,193.9929,4700.0
2017-11-08 15:10:00,217.36,217.45,217.35,217.45,3964.0,194.0107,194.091,194.0018,194.091,3964.0
2017-11-08 15:15:00,217.46,217.81,217.46,217.75,9262.0,194.1,194.4124,194.1,194.3588,9262.0
2017-11-08 15:20:00,217.74,217.77,217.65,217.72,4677.0,194.3499,194.3767,194.2696,194.332,4677.0
2017-11-08 15:25:00,217.7,217.76,217.6,217.61,8635.0,194.3142,194.3677,194.2249,194.2339,8635.0
2017-11-08 15:30:00,217.62,217.66,217.57,217.63,7194.0,194.2428,194.2785,194.1982,194.2517,7194.0
2017-11-08 15:35:00,217.64,217.68,217.57,217.68,11192.0,194.2606,194.2963,194.1982,194.2963,11192.0
2017-11-08 15:40:00,217.67,217.67,217.57,217.58,10191.0,194.2874,194.2874,194.1982,194.2071,10191.0
2017-11-08 15:45:00,217.58,217.84,217.57,217.76,16468.0,194.2071,194.4391,194.1982,194.3677,16468.0
2017-11-08 15:50:00,217.77,217.82,217.69,217.69,20670.0,194.3767,194.4213,194.3053,194.3053,20670.0
2017-11-08 15:55:00,217.7,217.89,217.62,217.66,69867.0,194.3142,194.4838,194.2428,194.2785,69867.0
2017-11-09 09:30:00,217.5,217.89,217.49,217.68,9644.0,194.1357,194.4838,194.1267,194.2963,9644.0
2017-11-09 09:35:00,217.55,218.42,217.55,218.12,4759.0,194.1803,194.9568,194.1803,194.6891,4759.0
2017-11-09 09:40:00,217.98,217.98,217.69,217.69,3900.0,194.5641,194.5641,194.3053,194.3053,3900.0
2017-11-09 09:45:00,217.8,217.81,216.81,217.21,15474.0,194.4034,194.4124,193.5198,193.8768,15474.0
2017-11-09 09:50:00,217.15,217.48,217.13,217.23,9801.0,193.8233,194.1178,193.8054,193.8947,9801.0
2017-11-09 09:55:00,217.12,217.44,216.85,217.44,4465.0,193.7965,194.0821,193.5555,194.0821,4465.0
2017-11-09 10:00:00,217.59,217.61,217.28,217.28,6177.0,194.216,194.2339,193.9393,193.9393,6177.0
2017-11-09 10:05:00,217.34,217.35,216.95,217.25,9500.0,193.9929,194.0018,193.6448,193.9125,9500.0
2017-11-09 10:10:00,217.24,217.62,217.11,217.27,8570.0,193.9036,194.2428,193.7876,193.9304,8570.0
2017-11-09 10:15:00,217.27,217.76,217.18,217.53,8598.0,193.9304,194.3677,193.85,194.1624,8598.0
2017-11-09 10:20:00,217.53,218.0,217.46,217.91,6329.0,194.1624,194.582,194.1,194.5016,6329.0
2017-11-09 10:25:00,217.85,217.85,217.28,217.32,4440.0,194.4481,194.4481,193.9393,193.975,4440.0
2017-11-09 10:30:00,217.34,217.53,217.27,217.46,2900.0,193.9929,194.1624,193.9304,194.1,2900.0
2017-11-09 10:35:00,217.45,217.57,217.22,217.31,4400.0,194.091,194.1982,193.8857,193.9661,4400.0
2017-11-09 10:40:00,217.37,217.53,217.36,217.44,3025.0,194.0196,194.1624,194.0107,194.0821,3025.0
2017-11-09 10:45:00,217.44,217.56,217.24,217.44,3600.0,194.0821,194.1892,193.9036,194.0821,3600.0
2017-11-09 10:50:00,217.53,217.66,217.36,217.63,11468.0,194.1624,194.2785,194.0107,194.2517,11468.0
2017-11-09 10:55:00,217.5,217.67,217.5,217.61,4000.0,194.1357,194.2874,194.1357,194.2339,4000.0
2017-11-09 11:00:00,217.6,217.81,217.44,217.44,4812.0,194.2249,194.4124,194.0821,194.0821,4812.0
2017-11-09 11:05:00,217.51,217.76,217.41,217.67,3600.0,194.1446,194.3677,194.0553,194.2874,3600.0
2017-11-09 11:10:00,217.73,217.82,217.27,217.34,3943.0,194.341,194.4213,193.9304,193.9929,3943.0
2017-11-09 11:15:00,217.36,217.77,217.34,217.66,4935.0,194.0107,194.3767,193.9929,194.2785,4935.0
2017-11-09 11:20:00,217.64,217.7,217.42,217.59,4558.0,194.2606,194.3142,194.0643,194.216,4558.0
2017-11-09 11:25:00,217.49,217.49,216.92,217.08,6165.0,194.1267,194.1267,193.618,193.7608,6165.0
2017-11-09 11:30:00,217.09,217.23,216.81,216.88,8001.0,193.7697,193.8947,193.5198,193.5823,8001.0
2017-11-09 11:35:00,216.95,216.95,216.8,216.85,3007.0,193.6448,193.6448,193.5109,193.5555,3007.0
2017-11-09 11:40:00,216.97,217.07,216.96,216.97,3260.0,193.6626,193.7519,193.6537,193.6626,3260.0
2017-11-09 11:45:00,216.96,217.19,216.76,216.95,4100.0,193.6537,193.859,193.4752,193.6448,4100.0
2017-11-09 11:50:00,217.01,217.05,216.79,216.82,2155.0,193.6983,193.734,193.5019,193.5287,2155.0
2017-11-09 11:55:00,216.86,216.96,216.86,216.96,300.0,193.5644,193.6537,193.5644,193.6537,300.0
2017-11-09 12:00:00,216.95,216.95,216.71,216.83,3400.0,193.6448,193.6448,193.4305,193.5376,3400.0
2017-11-09 12:05:00,216.88,217.13,216.87,216.91,5449.0,193.5823,193.8054,193.5733,193.609,5449.0
2017-11-09 12:10:00,216.81,216.91,216.64,216.73,3903.0,193.5198,193.609,193.3681,193.4484,3903.0
2017-11-09 12:15:00,216.69,216.99,216.69,216.95,1583.0,193.4127,193.6805,193.4127,193.6448,1583.0
2017-11-09 12:20:00,216.98,217.09,216.82,217.03,3300.0,193.6715,193.7697,193.5287,193.7162,3300.0
2017-11-09 12:25:00,217.0,217.0,216.66,216.87,2836.0,193.6894,193.6894,193.3859,193.5733,2836.0
2017-11-09 12:30:00,216.78,216.78,216.54,216.59,3000.0,193.493,193.493,193.2788,193.3234,3000.0
2017-11-09 12:35:00,216.59,216.86,216.58,216.68,2841.0,193.3234,193.5644,193.3145,193.4038,2841.0
2017-11-09 12:40:00,216.68,216.69,216.53,216.61,3113.0,193.4038,193.4127,193.2699,193.3413,3113.0
2017-11-09 12:45:00,216.63,216.85,216.61,216.81,4460.0,193.3591,193.5555,193.3413,193.5198,4460.0
2017-11-09 12:50:00,216.84,216.84,216.62,216.81,1821.0,193.5466,193.5466,193.3502,193.5198,1821.0
2017-11-09 12:55:00,216.76,216.79,216.61,216.73,4677.0,193.4752,193.5019,193.3413,193.4484,4677.0
2017-11-09 13:00:00,216.73,216.79,216.54,216.72,6555.0,193.4484,193.5019,193.2788,193.4395,6555.0
2017-11-09 13:05:00,216.72,216.84,216.63,216.84,3199.0,193.4395,193.5466,193.3591,193.5466,3199.0
2017-11-09 13:10:00,216.84,216.85,216.79,216.82,1700.0,193.5466,193.5555,193.5019,193.5287,1700.0
2017-11-09 13:15:00,216.78,216.98,216.78,216.83,3010.0,193.493,193.6715,193.493,193.5376,3010.0
2017-11-09 13:20:00,216.99,217.11,216.98,217.02,1700.0,193.6805,193.7876,193.6715,193.7072,1700.0
2017-11-09 13:25:00,217.1,217.12,217.03,217.12,3004.0,193.7786,193.7965,193.7162,193.7965,3004.0
2017-11-09 13:30:00,217.03,217.28,217.02,217.23,3700.0,193.7162,193.9393,193.7072,193.8947,3700.0
2017-11-09 13:35:00,217.26,217.29,216.94,216.94,5700.0,193.9215,193.9482,193.6358,193.6358,5700.0
2017-11-09 13:40:00,216.96,217.13,216.82,217.09,2500.0,193.6537,193.8054,193.5287,193.7697,2500.0
2017-11-09 13:45:00,217.05,217.13,216.93,217.13,3500.0,193.734,193.8054,193.6269,193.8054,3500.0
2017-11-09 13:50:00,217.12,217.14,217.06,217.13,4300.0,193.7965,193.8143,193.7429,193.8054,4300.0
2017-11-09 13:55:00,217.08,217.14,216.89,217.14,3525.0,193.7608,193.8143,193.5912,193.8143,3525.0
2017-11-09 14:00:00,217.11,217.11,217.05,217.09,400.0,193.7876,193.7876,193.734,193.7697,400.0
2017-11-09 14:05:00,217.04,217.27,217.04,217.26,2750.0,193.7251,193.9304,193.7251,193.9215,2750.0
2017-11-09 14:10:00,217.26,217.27,217.13,217.15,4703.0,193.9215,193.9304,193.8054,193.8233,4703.0
2017-11-09 14:15:00,217.14,217.31,217.07,217.17,4200.0,193.8143,193.9661,193.7519,193.8411,4200.0
2017-11-09 14:20:00,217.16,217.22,217.1,217.1,3278.0,193.8322,193.8857,193.7786,193.7786,3278.0
2017-11-09 14:25:00,217.12,217.21,217.03,217.04,4334.0,193.7965,193.8768,193.7162,193.7251,4334.0
2017-11-09 14:30:00,217.14,217.41,217.14,217.41,2610.0,193.8143,194.0553,193.8143,194.0553,2610.0
2017-11-09 14:35:00,217.47,217.52,217.13,217.13,4000.0,194.1089,194.1535,193.8054,193.8054,4000.0
2017-11-09 14:40:00,217.16,217.23,217.16,217.21,2130.0,193.8322,193.8947,193.8322,193.8768,2130.0
2017-11-09 14:45:00,217.2,217.33,217.2,217.28,2934.0,193.8679,193.9839,193.8679,193.9393,2934.0
2017-11-09 14:50:00,217.23,217.41,217.23,217.4,4000.0,193.8947,194.0553,193.8947,194.0464,4000.0
2017-11-09 14:55:00,217.46,217.73,217.43,217.6,4811.0,194.1,194.341,194.0732,194.2249,4811.0
2017-11-09 15:00:00,217.56,217.69,217.5,217.5,5003.0,194.1892,194.3053,194.1357,194.1357,5003.0
2017-11-09 15:05:00,217.49,217.7,217.48,217.67,4642.0,194.1267,194.3142,194.1178,194.2874,4642.0
2017-11-09 15:10:00,217.71,217.78,217.69,217.74,7683.0,194.3231,194.3856,194.3053,194.3499,7683.0
2017-11-09 15:15:00,217.69,217.9,217.69,217.9,7220.0,194.3053,194.4927,194.3053,194.4927,7220.0
2017-11-09 15:20:00,217.87,218.28,217.82,218.25,6330.0,194.4659,194.8319,194.4213,194.8051,6330.0
2017-11-09 15:25:00,218.2,218.27,218.02,218.15,8094.0,194.7605,194.823,194.5998,194.7158,8094.0
2017-11-09 15:30:00,218.16,218.25,218.11,218.12,10450.0,194.7248,194.8051,194.6801,194.6891,10450.0
2017-11-09 15:35:00,218.12,218.28,218.11,218.14,12237.0,194.6891,194.8319,194.6801,194.7069,12237.0
2017-11-09 15:40:00,218.15,218.23,218.12,218.23,7083.0,194.7158,194.7873,194.6891,194.7873,7083.0
2017-11-09 15:45:00,218.25,218.35,218.09,218.18,20214.0,194.8051,194.8944,194.6623,194.7426,20214.0
2017-11-09 15:50:00,218.18,218.27,218.12,218.14,12215.0,194.7426,194.823,194.6891,194.7069,12215.0
2017-11-09 15:55:00,218.18,218.33,218.08,218.11,40435.0,194.7426,194.8765,194.6534,194.6801,40435.0
2017-11-10 09:30:00,218.5,218.66,218.23,218.31,17909.0,195.0282,195.1711,194.7873,194.8587,17909.0
2017-11-10 09:35:00,218.41,218.45,218.19,218.28,5310.0,194.9479,194.9836,194.7515,194.8319,5310.0
2017-11-10 09:40:00,218.37,218.64,218.17,218.17,8992.0,194.9122,195.1532,194.7337,194.7337,8992.0
2017-11-10 09:45:00,218.09,218.31,218.07,218.3,5702.0,194.6623,194.8587,194.6444,194.8497,5702.0
2017-11-10 09:50:00,218.35,218.43,218.17,218.38,5217.0,194.8944,194.9658,194.7337,194.9211,5217.0
2017-11-10 09:55:00,218.43,218.61,218.35,218.41,4434.0,194.9658,195.1264,194.8944,194.9479,4434.0
2017-11-10 10:00:00,218.41,218.59,218.15,218.31,8251.0,194.9479,195.1086,194.7158,194.8587,8251.0
2017-11-10 10:05:00,218.31,218.48,218.31,218.38,4068.0,194.8587,195.0104,194.8587,194.9211,4068.0
2017-11-10 10:10:00,218.45,218.65,218.38,218.58,3452.0,194.9836,195.1621,194.9211,195.0997,3452.0
2017-11-10 10:15:00,218.6,218.67,218.44,218.64,5300.0,195.1175,195.18,194.9747,195.1532,5300.0
2017-11-10 10:20:00,218.65,218.65,218.48,218.48,5088.0,195.1621,195.1621,195.0104,195.0104,5088.0
2017-11-10 10:25:00,218.57,218.67,218.52,218.52,6045.0,195.0907,195.18,195.0461,195.0461,6045.0
2017-11-10 10:30:00,218.52,218.52,218.13,218.25,6386.0,195.0461,195.0461,194.698,194.8051,6386.0
2017-11-10 10:35:00,218.33,218.36,218.04,218.08,23601.0,194.8765,194.9033,194.6177,194.6534,23601.0
2017-11-10 10:40:00,218.09,218.2,218.08,218.15,5158.0,194.6623,194.7605,194.6534,194.7158,5158.0
2017-11-10 10:45:00,218.16,218.49,218.12,218.4,6983.0,194.7248,195.0193,194.6891,194.939,6983.0
2017-11-10 10:50:00,218.45,218.45,218.07,218.12,2100.0,194.9836,194.9836,194.6444,194.6891,2100.0
2017-11-10 10:55:00,218.13,218.29,218.12,218.27,3388.0,194.698,194.8408,194.6891,194.823,3388.0
2017-11-10 11:00:00,218.28,218.29,218.2,218.24,3543.0,194.8319,194.8408,194.7605,194.7962,3543.0
2017-11-10 11:05:00,218.27,218.3,218.13,218.19,3438.0,194.823,194.8497,194.698,194.7515,3438.0
2017-11-10 11:10:00,218.18,218.36,218.16,218.36,9568.0,194.7426,194.9033,194.7248,194.9033,9568.0
2017-11-10 11:15:00,218.42,218.44,218.15,218.16,3358.0,194.9568,194.9747,194.7158,194.7248,3358.0
2017-11-10 11:20:00,218.16,218.16,218.05,218.11,2515.0,194.7248,194.7248,194.6266,194.6801,2515.0
2017-11-10 11:25:00,218.17,218.23,218.09,218.12,4002.0,194.7337,194.7873,194.6623,194.6891,4002.0
2017-11-10 11:30:00,218.05,218.18,218.04,218.18,2200.0,194.6266,194.7426,194.6177,194.7426,2200.0
2017-11-10 11:35:00,218.22,218.26,218.18,218.18,3848.0,194.7783,194.814,194.7426,194.7426,3848.0
2017-11-10 11:40:00,218.17,218.22,218.14,218.21,2169.0,194.7337,194.7783,194.7069,194.7694,2169.0
2017-11-10 11:45:00,218.18,218.25,218.12,218.25,4777.0,194.7426,194.8051,194.6891,194.8051,4777.0
2017-11-10 11:50:00,218.29,218.44,218.29,218.43,1546.0,194.8408,194.9747,194.8408,194.9658,1546.0
2017-11-10 11:55:00,218.44,218.47,218.39,218.46,9865.0,194.9747,195.0015,194.9301,194.9925,9865.0
2017-11-10 12:00:00,218.46,218.46,218.37,218.45,3006.0,194.9925,194.9925,194.9122,194.9836,3006.0
2017-11-10 12:05:00,218.43,218.61,218.42,218.59,4945.0,194.9658,195.1264,194.9568,195.1086,4945.0
2017-11-10 12:10:00,218.6,218.66,218.54,218.61,5073.0,195.1175,195.1711,195.064,195.1264,5073.0
2017-11-10 12:15:00,218.55,218.59,218.47,218.51,6042.0,195.0729,195.1086,195.0015,195.0372,6042.0
2017-11-10 12:20:00,218.5,218.54,218.49,218.52,1546.0,195.0282,195.064,195.0193,195.0461,1546.0
2017-11-10 12:25:00,218.54,218.61,218.53,218.58,4500.0,195.064,195.1264,195.055,195.0997,4500.0
2017-11-10 12:30:00,218.61,218.61,218.36,218.38,3755.0,195.1264,195.1264,194.9033,194.9211,3755.0
2017-11-10 12:35:00,218.38,218.38,218.16,218.22,2711.0,194.9211,194.9211,194.7248,194.7783,2711.0
2017-11-10 12:40:00,218.21,218.26,218.15,218.26,1700.0,194.7694,194.814,194.7158,194.814,1700.0
2017-11-10 12:45:00,218.27,218.28,218.19,218.19,2600.0,194.823,194.8319,194.7515,194.7515,2600.0
2017-11-10 12:50:00,218.2,218.25,218.15,218.15,4249.0,194.7605,194.8051,194.7158,194.7158,4249.0
2017-11-10 12:55:00,218.16,218.18,218.08,218.09,4686.0,194.7248,194.7426,194.6534,194.6623,4686.0
2017-11-10 13:00:00,218.08,218.15,218.08,218.15,2811.0,194.6534,194.7158,194.6534,194.7158,2811.0
2017-11-10 13:05:00,218.19,218.19,218.1,218.12,7358.0,194.7515,194.7515,194.6712,194.6891,7358.0
2017-11-10 13:10:00,218.14,218.22,218.09,218.17,10426.0,194.7069,194.7783,194.6623,194.7337,10426.0
2017-11-10 13:15:00,218.19,218.19,218.0,218.06,13635.0,194.7515,194.7515,194.582,194.6355,13635.0
2017-11-10 13:20:00,218.0,218.01,217.87,217.87,3285.0,194.582,194.5909,194.4659,194.4659,3285.0
2017-11-10 13:25:00,217.85,217.92,217.8,217.86,7203.0,194.4481,194.5106,194.4034,194.457,7203.0
2017-11-10 13:30:00,217.86,217.97,217.86,217.97,2520.0,194.457,194.5552,194.457,194.5552,2520.0
2017-11-10 13:35:00,217.96,217.99,217.91,217.99,2131.0,194.5463,194.573,194.5016,194.573,2131.0
2017-11-10 13:40:00,218.01,218.03,217.95,217.98,2503.0,194.5909,194.6087,194.5373,194.5641,2503.0
2017-11-10 13:45:00,217.98,217.98,217.86,217.89,2619.0,194.5641,194.5641,194.457,194.4838,2619.0
2017-11-10 13:50:00,217.89,217.98,217.85,217.98,2659.0,194.4838,194.5641,194.4481,194.5641,2659.0
2017-11-10 13:55:00,217.98,218.02,217.93,218.02,2202.0,194.5641,194.5998,194.5195,194.5998,2202.0
2017-11-10 14:00:00,218.02,218.14,217.98,218.05,4701.0,194.5998,194.7069,194.5641,194.6266,4701.0
2017-11-10 14:05:00,218.05,218.22,218.05,218.16,3905.0,194.6266,194.7783,194.6266,194.7248,3905.0
2017-11-10 14:10:00,218.13,218.18,218.1,218.18,7351.0,194.698,194.7426,194.6712,194.7426,7351.0
2017-11-10 14:15:00,218.19,218.2,218.15,218.15,8400.0,194.7515,194.7605,194.7158,194.7158,8400.0
2017-11-10 14:20:00,218.15,218.24,218.15,218.24,2741.0,194.7158,194.7962,194.7158,194.7962,2741.0
2017-11-10 14:25:00,218.24,218.31,218.18,218.24,5340.0,194.7962,194.8587,194.7426,194.7962,5340.0
2017-11-10 14:30:00,218.24,218.4,218.24,218.39,3255.0,194.7962,194.939,194.7962,194.9301,3255.0
2017-11-10 14:35:00,218.39,218.46,218.38,218.46,5776.0,194.9301,194.9925,194.9211,194.9925,5776.0
2017-11-10 14:40:00,218.49,218.57,218.48,218.57,1400.0,195.0193,195.0907,195.0104,195.0907,1400.0
2017-11-10 14:45:00,218.55,218.6,218.47,218.6,8417.0,195.0729,195.1175,195.0015,195.1175,8417.0
2017-11-10 14:50:00,218.6,218.64,218.55,218.58,3981.0,195.1175,195.1532,195.0729,195.0997,3981.0
2017-11-10 14:55:00,218.54,218.71,218.53,218.7,2631.0,195.064,195.2157,195.055,195.2068,2631.0
2017-11-10 15:00:00,218.66,218.89,218.66,218.85,5532.0,195.1711,195.3764,195.1711,195.3407,5532.0
2017-11-10 15:05:00,218.86,218.9,218.8,218.9,3827.0,195.3496,195.3853,195.296,195.3853,3827.0
2017-11-10 15:10:00,218.89,218.9,218.83,218.83,5007.0,195.3764,195.3853,195.3228,195.3228,5007.0
2017-11-10 15:15:00,218.82,218.87,218.8,218.87,4754.0,195.3139,195.3585,195.296,195.3585,4754.0
2017-11-10 15:20:00,218.89,218.97,218.89,218.97,4500.0,195.3764,195.4478,195.3764,195.4478,4500.0
2017-11-10 15:25:00,218.99,219.0,218.88,218.92,10059.0,195.4656,195.4745,195.3674,195.4031,10059.0
2017-11-10 15:30:00,218.92,218.96,218.86,218.9,7352.0,195.4031,195.4388,195.3496,195.3853,7352.0
2017-11-10 15:35:00,218.9,218.91,218.81,218.84,10962.0,195.3853,195.3942,195.3049,195.3317,10962.0
2017-11-10 15:40:00,218.84,218.87,218.71,218.73,11687.0,195.3317,195.3585,195.2157,195.2335,11687.0
2017-11-10 15:45:00,218.74,218.79,218.69,218.7,11961.0,195.2425,195.2871,195.1978,195.2068,11961.0
2017-11-10 15:50:00,218.7,218.78,218.66,218.67,14299.0,195.2068,195.2782,195.1711,195.18,14299.0
2017-11-10 15:55:00,218.69,218.75,218.58,218.64,40450.0,195.1978,195.2514,195.0997,195.1532,40450.0
2017-11-13 09:30:00,219.0,219.47,218.67,219.34,14141.0,195.4745,195.894,195.18,195.778,14141.0
2017-11-13 09:35:00,219.34,219.5,219.23,219.38,5816.0,195.778,195.9208,195.6798,195.8137,5816.0
2017-11-13 09:40:00,219.5,219.62,219.22,219.22,9926.0,195.9208,196.0279,195.6709,195.6709,9926.0
2017-11-13 09:45:00,219.29,219.48,219.18,219.19,5690.0,195.7334,195.903,195.6352,195.6441,5690.0
2017-11-13 09:50:00,219.19,219.35,219.12,219.31,3002.0,195.6441,195.7869,195.5816,195.7512,3002.0
2017-11-13 09:55:00,219.28,219.53,219.27,219.4,3897.0,195.7245,195.9476,195.7155,195.8316,3897.0
2017-11-13 10:00:00,219.38,219.47,218.91,219.29,11683.0,195.8137,195.894,195.3942,195.7334,11683.0
2017-11-13 10:05:00,219.34,219.44,219.03,219.17,4529.0,195.778,195.8673,195.5013,195.6263,4529.0
2017-11-13 10:10:00,219.16,219.23,219.06,219.23,4131.0,195.6173,195.6798,195.5281,195.6798,4131.0
2017-11-13 10:15:00,219.2,219.31,219.18,219.31,8049.0,195.6531,195.7512,195.6352,195.7512,8049.0
2017-11-13 10:20:00,219.25,219.31,219.18,219.18,4945.0,195.6977,195.7512,195.6352,195.6352,4945.0
2017-11-13 10:25:00,219.16,219.32,219.16,219.28,5101.0,195.6173,195.7602,195.6173,195.7245,5101.0
2017-11-13 10:30:00,219.27,219.39,219.26,219.33,6883.0,195.7155,195.8226,195.7066,195.7691,6883.0
2017-11-13 10:35:00,219.3,219.41,219.28,219.39,5156.0,195.7423,195.8405,195.7245,195.8226,5156.0
2017-11-13 10:40:00,219.38,219.4,219.15,219.2,4531.0,195.8137,195.8316,195.6084,195.6531,4531.0
2017-11-13 10:45:00,219.25,219.31,219.24,219.25,2399.0,195.6977,195.7512,195.6888,195.6977,2399.0
2017-11-13 10:50:00,219.26,219.31,219.24,219.28,2950.0,195.7066,195.7512,195.6888,195.7245,2950.0
2017-11-13 10:55:00,219.27,219.56,219.26,219.56,6810.0,195.7155,195.9744,195.7066,195.9744,6810.0
2017-11-13 11:00:00,219.49,219.58,219.47,219.55,5715.0,195.9119,195.9922,195.894,195.9655,5715.0
2017-11-13 11:05:00,219.59,219.69,219.37,219.37,8301.0,196.0012,196.0904,195.8048,195.8048,8301.0
2017-11-13 11:10:00,219.42,219.78,219.42,219.78,12535.0,195.8494,196.1707,195.8494,196.1707,12535.0
2017-11-13 11:15:00,219.79,220.27,219.79,220.19,7729.0,196.1797,196.6081,196.1797,196.5367,7729.0
2017-11-13 11:20:00,220.27,220.43,219.78,219.9,8988.0,196.6081,196.7509,196.1707,196.2779,8988.0
2017-11-13 11:25:00,219.92,220.36,219.92,220.34,5281.0,196.2957,196.6884,196.2957,196.6706,5281.0
2017-11-13 11:30:00,220.33,220.5,220.21,220.21,5191.0,196.6617,196.8134,196.5546,196.5546,5191.0
2017-11-13 11:35:00,219.94,220.03,219.85,220.03,2968.0,196.3136,196.3939,196.2332,196.3939,2968.0
2017-11-13 11:40:00,220.03,220.11,219.85,220.06,2818.0,196.3939,196.4653,196.2332,196.4207,2818.0
2017-11-13 11:45:00,220.1,220.24,220.1,220.16,3205.0,196.4564,196.5813,196.4564,196.5099,3205.0
2017-11-13 11:50:00,220.17,220.33,220.11,220.21,2685.0,196.5189,196.6617,196.4653,196.5546,2685.0
2017-11-13 11:55:00,220.23,220.3,220.11,220.29,3088.0,196.5724,196.6349,196.4653,196.626,3088.0
2017-11-13 12:00:00,220.35,220.35,220.25,220.28,3400.0,196.6795,196.6795,196.5903,196.617,3400.0
2017-11-13 12:05:00,220.33,220.66,220.33,220.59,10008.0,196.6617,196.9562,196.6617,196.8937,10008.0
2017-11-13 12:10:00,220.57,220.67,220.53,220.67,2990.0,196.8759,196.9651,196.8402,196.9651,2990.0
2017-11-13 12:15:00,220.69,220.83,220.67,220.75,5560.0,196.983,197.108,196.9651,197.0365,5560.0
2017-11-13 12:20:00,220.74,220.98,220.73,220.82,5979.0,197.0276,197.2418,197.0187,197.099,5979.0
2017-11-13 12:25:00,220.8,220.99,220.68,220.99,8084.0,197.0812,197.2508,196.9741,197.2508,8084.0
2017-11-13 12:30:00,221.0,221.08,220.84,220.96,9698.0,197.2597,197.3311,197.1169,197.224,9698.0
2017-11-13 12:35:00,220.93,221.02,220.92,221.0,4510.0,197.1972,197.2775,197.1883,197.2597,4510.0
2017-11-13 12:40:00,220.99,221.02,220.93,220.98,5100.0,197.2508,197.2775,197.1972,197.2418,5100.0
2017-11-13 12:45:00,220.93,220.93,220.82,220.83,4300.0,197.1972,197.1972,197.099,197.108,4300.0
2017-11-13 12:50:00,220.88,221.03,220.87,220.96,8615.0,197.1526,197.2865,197.1437,197.224,8615.0
2017-11-13 12:55:00,221.01,221.07,220.84,220.97,7381.0,197.2686,197.3222,197.1169,197.2329,7381.0
2017-11-13 13:00:00,220.98,221.06,220.96,221.04,5975.0,197.2418,197.3132,197.224,197.2954,5975.0
2017-11-13 13:05:00,221.05,221.15,221.01,221.09,2900.0,197.3043,197.3936,197.2686,197.34,2900.0
2017-11-13 13:10:00,221.13,221.13,220.89,220.94,5092.0,197.3757,197.3757,197.1615,197.2061,5092.0
2017-11-13 13:15:00,220.92,221.14,220.89,221.14,2688.0,197.1883,197.3847,197.1615,197.3847,2688.0
2017-11-13 13:20:00,221.12,221.29,221.12,221.2,4161.0,197.3668,197.5185,197.3668,197.4382,4161.0
2017-11-13 13:25:00,221.26,221.28,221.21,221.25,3825.0,197.4918,197.5096,197.4471,197.4828,3825.0
2017-11-13 13:30:00,221.19,221.5,221.19,221.35,5985.0,197.4293,197.706,197.4293,197.5721,5985.0
2017-11-13 13:35:00,221.37,221.37,221.15,221.15,4170.0,197.5899,197.5899,197.3936,197.3936,4170.0
2017-11-13 13:40:00,221.16,221.16,221.03,221.06,1400.0,197.4025,197.4025,197.2865,197.3132,1400.0
2017-11-13 13:45:00,221.07,221.26,221.04,221.25,2256.0,197.3222,197.4918,197.2954,197.4828,2256.0
2017-11-13 13:50:00,221.3,221.32,221.06,221.06,5465.0,197.5275,197.5453,197.3132,197.3132,5465.0
2017-11-13 13:55:00,221.0,221.0,220.92,220.92,1200.0,197.2597,197.2597,197.1883,197.1883,1200.0
2017-11-13 14:00:00,220.93,221.03,220.93,220.96,7100.0,197.1972,197.2865,197.1972,197.224,7100.0
2017-11-13 14:05:00,220.99,220.99,220.58,220.58,5966.0,197.2508,197.2508,196.8848,196.8848,5966.0
2017-11-13 14:10:00,220.57,220.59,220.19,220.43,9903.0,196.8759,196.8937,196.5367,196.7509,9903.0
2017-11-13 14:15:00,220.47,220.63,220.44,220.63,3500.0,196.7866,196.9294,196.7598,196.9294,3500.0
2017-11-13 14:20:00,220.68,220.74,220.55,220.55,7405.0,196.9741,197.0276,196.858,196.858,7405.0
2017-11-13 14:25:00,220.55,220.67,220.41,220.41,2672.0,196.858,196.9651,196.7331,196.7331,2672.0
2017-11-13 14:30:00,220.47,220.65,220.4,220.65,4550.0,196.7866,196.9473,196.7241,196.9473,4550.0
2017-11-13 14:35:00,220.59,220.75,220.53,220.65,10796.0,196.8937,197.0365,196.8402,196.9473,10796.0
2017-11-13 14:40:00,220.61,220.71,220.53,220.71,900.0,196.9116,197.0008,196.8402,197.0008,900.0
2017-11-13 14:45:00,220.68,220.69,220.63,220.66,3543.0,196.9741,196.983,196.9294,196.9562,3543.0
2017-11-13 14:50:00,220.69,220.7,220.63,220.63,3113.0,196.983,196.9919,196.9294,196.9294,3113.0
2017-11-13 14:55:00,220.62,220.67,220.43,220.43,30856.0,196.9205,196.9651,196.7509,196.7509,30856.0
2017-11-13 15:00:00,220.42,220.59,220.35,220.59,3440.0,196.742,196.8937,196.6795,196.8937,3440.0
2017-11-13 15:05:00,220.57,220.61,220.37,220.52,5826.0,196.8759,196.9116,196.6974,196.8313,5826.0
2017-11-13 15:10:00,220.52,220.64,220.5,220.64,4660.0,196.8313,196.9384,196.8134,196.9384,4660.0
2017-11-13 15:15:00,220.61,220.7,220.58,220.58,18025.0,196.9116,196.9919,196.8848,196.8848,18025.0
2017-11-13 15:20:00,220.61,220.67,220.57,220.67,21952.0,196.9116,196.9651,196.8759,196.9651,21952.0
2017-11-13 15:25:00,220.67,220.71,220.52,220.57,10819.0,196.9651,197.0008,196.8313,196.8759,10819.0
2017-11-13 15:30:00,220.58,220.74,220.58,220.74,9517.0,196.8848,197.0276,196.8848,197.0276,9517.0
2017-11-13 15:35:00,220.72,220.86,220.67,220.81,15610.0,197.0098,197.1347,196.9651,197.0901,15610.0
2017-11-13 15:40:00,220.77,220.85,220.67,220.82,16628.0,197.0544,197.1258,196.9651,197.099,16628.0
2017-11-13 15:45:00,220.82,220.84,220.54,220.57,14166.0,197.099,197.1169,196.8491,196.8759,14166.0
2017-11-13 15:50:00,220.57,220.65,220.43,220.58,14497.0,196.8759,196.9473,196.7509,196.8848,14497.0
2017-11-13 15:55:00,220.58,220.77,220.45,220.7,50637.0,196.8848,197.0544,196.7688,196.9919,50637.0
2017-11-14 09:30:00,220.79,221.12,219.61,219.79,18877.0,197.0723,197.3668,196.019,196.1797,18877.0
2017-11-14 09:35:00,219.75,220.16,219.51,219.79,14598.0,196.144,196.5099,195.9298,196.1797,14598.0
2017-11-14 09:40:00,219.78,219.78,218.75,218.98,6547.0,196.1707,196.1707,195.2514,195.4567,6547.0
2017-11-14 09:45:00,219.02,219.07,218.38,218.41,18477.0,195.4924,195.537,194.9211,194.9479,18477.0
2017-11-14 09:50:00,218.45,218.65,218.01,218.01,11794.0,194.9836,195.1621,194.5909,194.5909,11794.0
2017-11-14 09:55:00,218.01,218.19,217.66,217.94,20121.0,194.5909,194.7515,194.2785,194.5284,20121.0
2017-11-14 10:00:00,217.94,218.27,217.73,217.87,15218.0,194.5284,194.823,194.341,194.4659,15218.0
2017-11-14 10:05:00,217.97,218.27,217.91,218.19,13961.0,194.5552,194.823,194.5016,194.7515,13961.0
2017-11-14 10:10:00,218.25,218.25,217.62,217.81,18583.0,194.8051,194.8051,194.2428,194.4124,18583.0
2017-11-14 10:15:00,217.8,217.94,217.68,217.9,15907.0,194.4034,194.5284,194.2963,194.4927,15907.0
2017-11-14 10:20:00,217.78,218.29,217.75,218.02,17788.0,194.3856,194.8408,194.3588,194.5998,17788.0
2017-11-14 10:25:00,218.14,218.34,218.1,218.21,8468.0,194.7069,194.8854,194.6712,194.7694,8468.0
2017-11-14 10:30:00,218.11,218.23,217.79,217.94,12313.0,194.6801,194.7873,194.3945,194.5284,12313.0
2017-11-14 10:35:00,217.91,218.58,217.91,218.58,9995.0,194.5016,195.0997,194.5016,195.0997,9995.0
2017-11-14 10:40:00,218.63,218.77,218.6,218.6,7092.0,195.1443,195.2692,195.1175,195.1175,7092.0
2017-11-14 10:45:00,218.69,218.87,218.54,218.76,14415.0,195.1978,195.3585,195.064,195.2603,14415.0
2017-11-14 10:50:00,218.86,218.87,218.66,218.7,7943.0,195.3496,195.3585,195.1711,195.2068,7943.0
2017-11-14 10:55:00,218.68,218.75,218.46,218.75,10040.0,195.1889,195.2514,194.9925,195.2514,10040.0
2017-11-14 11:00:00,218.7,218.95,218.7,218.79,5939.0,195.2068,195.4299,195.2068,195.2871,5939.0
2017-11-14 11:05:00,218.76,218.9,218.7,218.7,7873.0,195.2603,195.3853,195.2068,195.2068,7873.0
2017-11-14 11:10:00,218.66,218.87,218.66,218.8,9073.0,195.1711,195.3585,195.1711,195.296,9073.0
2017-11-14 11:15:00,218.89,218.89,218.76,218.79,5267.0,195.3764,195.3764,195.2603,195.2871,5267.0
2017-11-14 11:20:00,218.79,218.79,218.71,218.76,4691.0,195.2871,195.2871,195.2157,195.2603,4691.0
2017-11-14 11:25:00,218.76,218.8,218.7,218.78,7154.0,195.2603,195.296,195.2068,195.2782,7154.0
2017-11-14 11:30:00,218.77,218.78,218.59,218.59,5652.0,195.2692,195.2782,195.1086,195.1086,5652.0
2017-11-14 11:35:00,218.64,218.82,218.64,218.8,4600.0,195.1532,195.3139,195.1532,195.296,4600.0
2017-11-14 11:40:00,218.85,218.9,218.81,218.9,3797.0,195.3407,195.3853,195.3049,195.3853,3797.0
2017-11-14 11:45:00,218.86,219.13,218.85,219.13,7709.0,195.3496,195.5906,195.3407,195.5906,7709.0
2017-11-14 11:50:00,219.14,219.37,219.12,219.36,5307.0,195.5995,195.8048,195.5816,195.7959,5307.0
2017-11-14 11:55:00,219.37,219.4,219.14,219.16,14725.0,195.8048,195.8316,195.5995,195.6173,14725.0
2017-11-14 12:00:00,219.13,219.15,219.02,219.09,5900.0,195.5906,195.6084,195.4924,195.5549,5900.0
2017-11-14 12:05:00,219.12,219.21,219.0,219.21,6341.0,195.5816,195.662,195.4745,195.662,6341.0
2017-11-14 12:10:00,219.18,219.18,219.03,219.1,4637.0,195.6352,195.6352,195.5013,195.5638,4637.0
2017-11-14 12:15:00,219.1,219.12,218.98,219.03,5545.0,195.5638,195.5816,195.4567,195.5013,5545.0
2017-11-14 12:20:00,219.01,219.04,218.97,218.98,3600.0,195.4835,195.5102,195.4478,195.4567,3600.0
2017-11-14 12:25:00,219.0,219.02,218.93,219.01,3980.0,195.4745,195.4924,195.4121,195.4835,3980.0
2017-11-14 12:30:00,219.01,219.03,218.95,219.0,5546.0,195.4835,195.5013,195.4299,195.4745,5546.0
2017-11-14 12:35:00,219.03,219.09,219.01,219.03,3700.0,195.5013,195.5549,195.4835,195.5013,3700.0
2017-11-14 12:40:00,219.03,219.21,219.03,219.21,2900.0,195.5013,195.662,195.5013,195.662,2900.0
2017-11-14 12:45:00,219.25,219.25,219.04,219.04,4239.0,195.6977,195.6977,195.5102,195.5102,4239.0
2017-11-14 12:50:00,219.04,219.04,218.67,218.68,3305.0,195.5102,195.5102,195.18,195.1889,3305.0
2017-11-14 12:55:00,218.66,218.86,218.66,218.76,4561.0,195.1711,195.3496,195.1711,195.2603,4561.0
2017-11-14 13:00:00,218.79,218.79,218.75,218.75,2278.0,195.2871,195.2871,195.2514,195.2514,2278.0
2017-11-14 13:05:00,218.74,218.97,218.71,218.91,3532.0,195.2425,195.4478,195.2157,195.3942,3532.0
2017-11-14 13:10:00,218.9,218.93,218.75,218.87,3253.0,195.3853,195.4121,195.2514,195.3585,3253.0
2017-11-14 13:15:00,218.82,218.87,218.78,218.78,1988.0,195.3139,195.3585,195.2782,195.2782,1988.0
2017-11-14 13:20:00,218.8,218.95,218.8,218.93,5340.0,195.296,195.4299,195.296,195.4121,5340.0
2017-11-14 13:25:00,218.95,218.95,218.83,218.85,3399.0,195.4299,195.4299,195.3228,195.3407,3399.0
2017-11-14 13:30:00,218.88,218.91,218.78,218.81,6222.0,195.3674,195.3942,195.2782,195.3049,6222.0
2017-11-14 13:35:00,218.8,219.03,218.79,218.84,30700.0,195.296,195.5013,195.2871,195.3317,30700.0
2017-11-14 13:40:00,218.89,219.26,218.87,219.05,9348.0,195.3764,195.7066,195.3585,195.5192,9348.0
2017-11-14 13:45:00,219.09,219.18,218.91,219.18,12479.0,195.5549,195.6352,195.3942,195.6352,12479.0
2017-11-14 13:50:00,219.14,219.2,218.92,218.92,19329.0,195.5995,195.6531,195.4031,195.4031,19329.0
2017-11-14 13:55:00,218.99,218.99,218.89,218.91,3613.0,195.4656,195.4656,195.3764,195.3942,3613.0
2017-11-14 14:00:00,218.93,218.96,218.9,218.94,2500.0,195.4121,195.4388,195.3853,195.421,2500.0
2017-11-14 14:05:00,218.96,218.96,218.84,218.92,16128.0,195.4388,195.4388,195.3317,195.4031,16128.0
2017-11-14 14:10:00,218.95,219.07,218.95,219.04,8267.0,195.4299,195.537,195.4299,195.5102,8267.0
2017-11-14 14:15:00,219.13,219.13,218.94,218.99,11118.0,195.5906,195.5906,195.421,195.4656,11118.0
2017-11-14 14:20:00,218.95,218.97,218.83,218.86,19333.0,195.4299,195.4478,195.3228,195.3496,19333.0
2017-11-14 14:25:00,218.88,218.9,218.72,218.78,6070.0,195.3674,195.3853,195.2246,195.2782,6070.0
2017-11-14 14:30:00,218.76,218.8,218.66,218.71,8427.0,195.2603,195.296,195.1711,195.2157,8427.0
2017-11-14 14:35:00,218.77,218.79,218.74,218.78,2813.0,195.2692,195.2871,195.2425,195.2782,2813.0
2017-11-14 14:40:00,218.79,218.79,218.71,218.71,2995.0,195.2871,195.2871,195.2157,195.2157,2995.0
2017-11-14 14:45:00,218.73,218.73,218.67,218.67,4741.0,195.2335,195.2335,195.18,195.18,4741.0
2017-11-14 14:50:00,218.72,218.72,218.6,218.61,4129.0,195.2246,195.2246,195.1175,195.1264,4129.0
2017-11-14 14:55:00,218.64,218.75,218.62,218.72,8015.0,195.1532,195.2514,195.1354,195.2246,8015.0
2017-11-14 15:00:00,218.68,218.74,218.58,218.58,3585.0,195.1889,195.2425,195.0997,195.0997,3585.0
2017-11-14 15:05:00,218.57,218.64,218.55,218.55,4460.0,195.0907,195.1532,195.0729,195.0729,4460.0
2017-11-14 15:10:00,218.6,218.69,218.6,218.65,5850.0,195.1175,195.1978,195.1175,195.1621,5850.0
2017-11-14 15:15:00,218.67,218.68,218.6,218.63,3118.0,195.18,195.1889,195.1175,195.1443,3118.0
2017-11-14 15:20:00,218.62,218.62,218.49,218.49,11824.0,195.1354,195.1354,195.0193,195.0193,11824.0
2017-11-14 15:25:00,218.52,218.52,218.36,218.38,8437.0,195.0461,195.0461,194.9033,194.9211,8437.0
2017-11-14 15:30:00,218.34,218.34,218.18,218.2,14727.0,194.8854,194.8854,194.7426,194.7605,14727.0
2017-11-14 15:35:00,218.21,218.31,218.19,218.22,19866.0,194.7694,194.8587,194.7515,194.7783,19866.0
2017-11-14 15:40:00,218.26,218.26,218.13,218.14,17562.0,194.814,194.814,194.698,194.7069,17562.0
2017-11-14 15:45:00,218.13,218.15,217.93,217.99,25720.0,194.698,194.7158,194.5195,194.573,25720.0
2017-11-14 15:50:00,217.99,218.18,217.96,218.18,28495.0,194.573,194.7426,194.5463,194.7426,28495.0
2017-11-14 15:55:00,218.18,218.2,218.07,218.11,54847.0,194.7426,194.7605,194.6444,194.6801,54847.0
2017-11-15 09:30:00,219.33,219.33,217.86,217.86,20122.0,195.7691,195.7691,194.457,194.457,20122.0
2017-11-15 09:35:00,217.86,217.86,216.32,216.33,6601.0,194.457,194.457,193.0824,193.0914,6601.0
2017-11-15 09:40:00,216.33,216.92,216.32,216.66,14221.0,193.0914,193.618,193.0824,193.3859,14221.0
2017-11-15 09:45:00,216.73,216.98,216.45,216.45,9263.0,193.4484,193.6715,193.1985,193.1985,9263.0
2017-11-15 09:50:00,216.5,216.68,215.88,215.92,13919.0,193.2431,193.4038,192.6897,192.7254,13919.0
2017-11-15 09:55:00,216.09,216.47,215.79,216.01,27898.0,192.8771,193.2163,192.6094,192.8057,27898.0
2017-11-15 10:00:00,216.17,216.43,216.06,216.37,14672.0,192.9485,193.1806,192.8504,193.1271,14672.0
2017-11-15 10:05:00,216.41,216.52,216.18,216.33,21024.0,193.1628,193.2609,192.9575,193.0914,21024.0
2017-11-15 10:10:00,216.37,216.45,216.25,216.32,12165.0,193.1271,193.1985,193.0199,193.0824,12165.0
2017-11-15 10:15:00,216.37,216.39,216.12,216.34,23074.0,193.1271,193.1449,192.9039,193.1003,23074.0
2017-11-15 10:20:00,216.3,217.21,216.28,217.17,18920.0,193.0646,193.8768,193.0467,193.8411,18920.0
2017-11-15 10:25:00,217.22,217.47,217.22,217.36,9464.0,193.8857,194.1089,193.8857,194.0107,9464.0
2017-11-15 10:30:00,217.47,217.58,217.21,217.21,11636.0,194.1089,194.2071,193.8768,193.8768,11636.0
2017-11-15 10:35:00,217.01,217.44,217.01,217.36,9744.0,193.6983,194.0821,193.6983,194.0107,9744.0
2017-11-15 10:40:00,217.41,217.45,217.01,217.29,18176.0,194.0553,194.091,193.6983,193.9482,18176.0
2017-11-15 10:45:00,217.37,217.45,217.01,217.35,16439.0,194.0196,194.091,193.6983,194.0018,16439.0
2017-11-15 10:50:00,217.33,217.4,217.06,217.21,20828.0,193.9839,194.0464,193.7429,193.8768,20828.0
2017-11-15 10:55:00,217.18,217.39,216.83,216.89,13899.0,193.85,194.0375,193.5376,193.5912,13899.0
2017-11-15 11:00:00,216.95,217.39,216.92,217.14,23450.0,193.6448,194.0375,193.618,193.8143,23450.0
2017-11-15 11:05:00,217.18,217.18,217.04,217.15,8038.0,193.85,193.85,193.7251,193.8233,8038.0
2017-11-15 11:10:00,217.15,217.16,217.0,217.09,6899.0,193.8233,193.8322,193.6894,193.7697,6899.0
2017-11-15 11:15:00,217.09,217.11,216.93,216.93,4600.0,193.7697,193.7876,193.6269,193.6269,4600.0
2017-11-15 11:20:00,217.0,217.0,216.72,217.0,4977.0,193.6894,193.6894,193.4395,193.6894,4977.0
2017-11-15 11:25:00,217.06,217.26,217.04,217.13,12191.0,193.7429,193.9215,193.7251,193.8054,12191.0
2017-11-15 11:30:00,217.0,217.13,216.85,217.03,13689.0,193.6894,193.8054,193.5555,193.7162,13689.0
2017-11-15 11:35:00,217.04,217.05,216.91,217.0,7341.0,193.7251,193.734,193.609,193.6894,7341.0
2017-11-15 11:40:00,217.01,217.05,216.96,217.03,4159.0,193.6983,193.734,193.6537,193.7162,4159.0
2017-11-15 11:45:00,217.03,217.06,216.96,217.01,9855.0,193.7162,193.7429,193.6537,193.6983,9855.0
2017-11-15 11:50:00,216.99,217.15,216.97,217.05,15647.0,193.6805,193.8233,193.6626,193.734,15647.0
2017-11-15 11:55:00,217.07,217.14,217.01,217.11,7549.0,193.7519,193.8143,193.6983,193.7876,7549.0
2017-11-15 12:00:00,217.11,217.13,216.84,216.84,12405.0,193.7876,193.8054,193.5466,193.5466,12405.0
2017-11-15 12:05:00,216.89,217.07,216.82,217.05,10358.0,193.5912,193.7519,193.5287,193.734,10358.0
2017-11-15 12:10:00,217.05,217.12,216.99,217.06,11719.0,193.734,193.7965,193.6805,193.7429,11719.0
2017-11-15 12:15:00,217.05,217.1,216.98,216.99,5446.0,193.734,193.7786,193.6715,193.6805,5446.0
2017-11-15 12:20:00,216.97,216.97,216.85,216.86,3620.0,193.6626,193.6626,193.5555,193.5644,3620.0
2017-11-15 12:25:00,216.88,217.04,216.85,217.0,3522.0,193.5823,193.7251,193.5555,193.6894,3522.0
2017-11-15 12:30:00,217.06,217.16,217.03,217.06,14409.0,193.7429,193.8322,193.7162,193.7429,14409.0
2017-11-15 12:35:00,217.04,217.04,216.87,216.99,6773.0,193.7251,193.7251,193.5733,193.6805,6773.0
2017-11-15 12:40:00,216.96,217.11,216.95,217.02,3100.0,193.6537,193.7876,193.6448,193.7072,3100.0
2017-11-15 12:45:00,217.04,217.16,217.01,217.05,7303.0,193.7251,193.8322,193.6983,193.734,7303.0
2017-11-15 12:50:00,217.08,217.48,217.03,217.48,15326.0,193.7608,194.1178,193.7162,194.1178,15326.0
2017-11-15 12:55:00,217.57,217.66,217.57,217.57,3625.0,194.1982,194.2785,194.1982,194.1982,3625.0
2017-11-15 13:00:00,217.67,217.67,217.53,217.58,2955.0,194.2874,194.2874,194.1624,194.2071,2955.0
2017-11-15 13:05:00,217.56,217.56,217.37,217.47,3592.0,194.1892,194.1892,194.0196,194.1089,3592.0
2017-11-15 13:10:00,217.5,217.5,217.34,217.34,2770.0,194.1357,194.1357,193.9929,193.9929,2770.0
2017-11-15 13:15:00,217.34,217.43,217.25,217.33,8402.0,193.9929,194.0732,193.9125,193.9839,8402.0
2017-11-15 13:20:00,217.4,217.43,217.28,217.34,4596.0,194.0464,194.0732,193.9393,193.9929,4596.0
2017-11-15 13:25:00,217.39,217.39,217.05,217.24,30930.0,194.0375,194.0375,193.734,193.9036,30930.0
2017-11-15 13:30:00,217.37,217.59,217.37,217.56,1600.0,194.0196,194.216,194.0196,194.1892,1600.0
2017-11-15 13:35:00,217.54,217.64,217.53,217.56,2900.0,194.1714,194.2606,194.1624,194.1892,2900.0
2017-11-15 13:40:00,217.59,217.63,217.38,217.53,5964.0,194.216,194.2517,194.0286,194.1624,5964.0
2017-11-15 13:45:00,217.62,217.62,217.22,217.22,8720.0,194.2428,194.2428,193.8857,193.8857,8720.0
2017-11-15 13:50:00,217.21,217.54,217.17,217.3,15491.0,193.8768,194.1714,193.8411,193.9572,15491.0
2017-11-15 13:55:00,217.33,217.42,217.1,217.25,14926.0,193.9839,194.0643,193.7786,193.9125,14926.0
2017-11-15 14:00:00,217.15,217.37,217.15,217.28,17148.0,193.8233,194.0196,193.8233,193.9393,17148.0
2017-11-15 14:05:00,217.36,217.48,217.33,217.4,13155.0,194.0107,194.1178,193.9839,194.0464,13155.0
2017-11-15 14:10:00,217.41,217.41,217.24,217.25,7225.0,194.0553,194.0553,193.9036,193.9125,7225.0
2017-11-15 14:15:00,217.24,217.26,217.1,217.1,4888.0,193.9036,193.9215,193.7786,193.7786,4888.0
2017-11-15 14:20:00,217.1,217.19,217.06,217.11,2492.0,193.7786,193.859,193.7429,193.7876,2492.0
2017-11-15 14:25:00,217.11,217.26,217.1,217.26,5288.0,193.7876,193.9215,193.7786,193.9215,5288.0
2017-11-15 14:30:00,217.2,217.26,217.18,217.18,3200.0,193.8679,193.9215,193.85,193.85,3200.0
2017-11-15 14:35:00,217.17,217.25,217.04,217.13,4811.0,193.8411,193.9125,193.7251,193.8054,4811.0
2017-11-15 14:40:00,217.11,217.13,217.0,217.01,2901.0,193.7876,193.8054,193.6894,193.6983,2901.0
2017-11-15 14:45:00,217.02,217.02,216.86,216.92,4916.0,193.7072,193.7072,193.5644,193.618,4916.0
2017-11-15 14:50:00,216.98,217.25,216.92,217.25,4846.0,193.6715,193.9125,193.618,193.9125,4846.0
2017-11-15 14:55:00,217.27,217.45,217.24,217.3,18245.0,193.9304,194.091,193.9036,193.9572,18245.0
2017-11-15 15:00:00,217.3,217.48,217.13,217.13,15734.0,193.9572,194.1178,193.8054,193.8054,15734.0
2017-11-15 15:05:00,217.12,217.31,217.12,217.14,7661.0,193.7965,193.9661,193.7965,193.8143,7661.0
2017-11-15 15:10:00,217.0,217.06,216.96,217.03,5379.0,193.6894,193.7429,193.6537,193.7162,5379.0
2017-11-15 15:15:00,217.06,217.24,217.04,217.08,6724.0,193.7429,193.9036,193.7251,193.7608,6724.0
2017-11-15 15:20:00,217.09,217.09,216.82,216.82,7114.0,193.7697,193.7697,193.5287,193.5287,7114.0
2017-11-15 15:25:00,216.82,216.83,216.65,216.8,5660.0,193.5287,193.5376,193.377,193.5109,5660.0
2017-11-15 15:30:00,216.85,217.0,216.85,217.0,10397.0,193.5555,193.6894,193.5555,193.6894,10397.0
2017-11-15 15:35:00,216.98,217.33,216.81,217.27,13268.0,193.6715,193.9839,193.5198,193.9304,13268.0
2017-11-15 15:40:00,217.26,217.26,217.07,217.19,19517.0,193.9215,193.9215,193.7519,193.859,19517.0
2017-11-15 15:45:00,217.26,217.35,217.12,217.32,18514.0,193.9215,194.0018,193.7965,193.975,18514.0
2017-11-15 15:50:00,217.32,217.32,217.14,217.18,24711.0,193.975,193.975,193.8143,193.85,24711.0
2017-11-15 15:55:00,217.18,217.29,217.08,217.22,41833.0,193.85,193.9482,193.7608,193.8857,41833.0
2017-11-16 09:30:00,218.53,219.26,218.0,218.04,16784.0,195.055,195.7066,194.582,194.6177,16784.0
2017-11-16 09:35:00,218.2,218.95,217.87,218.53,12719.0,194.7605,195.4299,194.4659,195.055,12719.0
2017-11-16 09:40:00,218.36,218.83,218.36,218.82,4450.0,194.9033,195.3228,194.9033,195.3139,4450.0
2017-11-16 09:45:00,218.68,218.68,218.24,218.3,8400.0,195.1889,195.1889,194.7962,194.8497,8400.0
2017-11-16 09:50:00,218.26,218.49,218.16,218.32,6486.0,194.814,195.0193,194.7248,194.8676,6486.0
2017-11-16 09:55:00,218.29,218.41,218.13,218.21,4818.0,194.8408,194.9479,194.698,194.7694,4818.0
2017-11-16 10:00:00,218.12,218.23,218.08,218.22,6400.0,194.6891,194.7873,194.6534,194.7783,6400.0
2017-11-16 10:05:00,218.23,218.73,218.22,218.73,22917.0,194.7873,195.2335,194.7783,195.2335,22917.0
2017-11-16 10:10:00,218.73,218.9,218.71,218.78,6009.0,195.2335,195.3853,195.2157,195.2782,6009.0
2017-11-16 10:15:00,218.78,218.78,218.52,218.52,10262.0,195.2782,195.2782,195.0461,195.0461,10262.0
2017-11-16 10:20:00,218.54,218.54,218.41,218.51,8639.0,195.064,195.064,194.9479,195.0372,8639.0
2017-11-16 10:25:00,218.5,218.51,218.42,218.46,8389.0,195.0282,195.0372,194.9568,194.9925,8389.0
2017-11-16 10:30:00,218.48,218.82,218.48,218.82,4777.0,195.0104,195.3139,195.0104,195.3139,4777.0
2017-11-16 10:35:00,218.8,218.9,218.62,218.62,4970.0,195.296,195.3853,195.1354,195.1354,4970.0
2017-11-16 10:40:00,218.67,218.8,218.55,218.55,6200.0,195.18,195.296,195.0729,195.0729,6200.0
2017-11-16 10:45:00,218.54,218.8,218.54,218.67,4517.0,195.064,195.296,195.064,195.18,4517.0
2017-11-16 10:50:00,218.67,218.67,218.55,218.66,19348.0,195.18,195.18,195.0729,195.1711,19348.0
2017-11-16 10:55:00,218.64,218.88,218.64,218.86,5953.0,195.1532,195.3674,195.1532,195.3496,5953.0
2017-11-16 11:00:00,218.89,218.92,218.76,218.92,5338.0,195.3764,195.4031,195.2603,195.4031,5338.0
2017-11-16 11:05:00,218.86,218.9,218.75,218.78,5026.0,195.3496,195.3853,195.2514,195.2782,5026.0
2017-11-16 11:10:00,218.79,218.8,218.6,218.64,6588.0,195.2871,195.296,195.1175,195.1532,6588.0
2017-11-16 11:15:00,218.61,218.63,218.54,218.6,3900.0,195.1264,195.1443,195.064,195.1175,3900.0
2017-11-16 11:20:00,218.6,218.62,218.38,218.38,6331.0,195.1175,195.1354,194.9211,194.9211,6331.0
2017-11-16 11:25:00,218.37,218.42,218.27,218.42,6750.0,194.9122,194.9568,194.823,194.9568,6750.0
2017-11-16 11:30:00,218.44,218.59,218.38,218.56,15243.0,194.9747,195.1086,194.9211,195.0818,15243.0
2017-11-16 11:35:00,218.55,218.56,218.34,218.48,11332.0,195.0729,195.0818,194.8854,195.0104,11332.0
2017-11-16 11:40:00,218.48,218.48,218.33,218.4,22038.0,195.0104,195.0104,194.8765,194.939,22038.0
2017-11-16 11:45:00,218.45,218.45,218.12,218.12,6035.0,194.9836,194.9836,194.6891,194.6891,6035.0
2017-11-16 11:50:00,218.14,218.32,218.14,218.32,8686.0,194.7069,194.8676,194.7069,194.8676,8686.0
2017-11-16 11:55:00,218.35,218.47,218.27,218.44,15630.0,194.8944,195.0015,194.823,194.9747,15630.0
2017-11-16 12:00:00,218.4,218.45,218.25,218.25,11938.0,194.939,194.9836,194.8051,194.8051,11938.0
2017-11-16 12:05:00,218.26,218.27,218.2,218.22,4115.0,194.814,194.823,194.7605,194.7783,4115.0
2017-11-16 12:10:00,218.18,218.24,218.06,218.06,2115.0,194.7426,194.7962,194.6355,194.6355,2115.0
2017-11-16 12:15:00,218.06,218.16,218.02,218.02,11442.0,194.6355,194.7248,194.5998,194.5998,11442.0
2017-11-16 12:20:00,218.04,218.1,217.97,218.0,13365.0,194.6177,194.6712,194.5552,194.582,13365.0
2017-11-16 12:25:00,218.1,218.61,217.99,218.61,27070.0,194.6712,195.1264,194.573,195.1264,27070.0
2017-11-16 12:30:00,218.66,218.75,218.28,218.49,43224.0,195.1711,195.2514,194.8319,195.0193,43224.0
2017-11-16 12:35:00,218.49,218.49,218.19,218.19,33285.0,195.0193,195.0193,194.7515,194.7515,33285.0
2017-11-16 12:40:00,218.19,218.23,218.0,218.12,26288.0,194.7515,194.7873,194.582,194.6891,26288.0
2017-11-16 12:45:00,218.12,218.18,217.87,217.87,18998.0,194.6891,194.7426,194.4659,194.4659,18998.0
2017-11-16 12:50:00,217.87,217.93,217.75,217.81,3000.0,194.4659,194.5195,194.3588,194.4124,3000.0
2017-11-16 12:55:00,217.88,218.03,217.83,217.99,15498.0,194.4749,194.6087,194.4302,194.573,15498.0
2017-11-16 13:00:00,217.96,218.27,217.9,218.14,5738.0,194.5463,194.823,194.4927,194.7069,5738.0
2017-11-16 13:05:00,218.17,218.17,217.85,217.9,24687.0,194.7337,194.7337,194.4481,194.4927,24687.0
2017-11-16 13:10:00,217.85,218.16,217.67,218.08,8229.0,194.4481,194.7248,194.2874,194.6534,8229.0
2017-11-16 13:15:00,218.09,218.09,217.83,217.85,3319.0,194.6623,194.6623,194.4302,194.4481,3319.0
2017-11-16 13:20:00,217.94,217.94,217.8,217.92,4630.0,194.5284,194.5284,194.4034,194.5106,4630.0
2017-11-16 13:25:00,217.85,217.91,217.56,217.57,3495.0,194.4481,194.5016,194.1892,194.1982,3495.0
2017-11-16 13:30:00,217.59,217.7,217.59,217.64,2300.0,194.216,194.3142,194.216,194.2606,2300.0
2017-11-16 13:35:00,217.64,217.68,217.6,217.6,4395.0,194.2606,194.2963,194.2249,194.2249,4395.0
2017-11-16 13:40:00,217.6,217.87,217.58,217.76,6851.0,194.2249,194.4659,194.2071,194.3677,6851.0
2017-11-16 13:45:00,217.81,217.81,217.68,217.71,3351.0,194.4124,194.4124,194.2963,194.3231,3351.0
2017-11-16 13:50:00,217.7,218.33,217.7,218.33,66228.0,194.3142,194.8765,194.3142,194.8765,66228.0
2017-11-16 13:55:00,218.38,218.47,218.18,218.3,4696.0,194.9211,195.0015,194.7426,194.8497,4696.0
2017-11-16 14:00:00,218.3,218.32,218.21,218.27,4321.0,194.8497,194.8676,194.7694,194.823,4321.0
2017-11-16 14:05:00,218.27,218.31,217.96,218.28,7561.0,194.823,194.8587,194.5463,194.8319,7561.0
2017-11-16 14:10:00,218.3,218.35,218.24,218.25,4467.0,194.8497,194.8944,194.7962,194.8051,4467.0
2017-11-16 14:15:00,218.26,218.26,218.18,218.23,4100.0,194.814,194.814,194.7426,194.7873,4100.0
2017-11-16 14:20:00,218.24,218.24,218.02,218.14,6140.0,194.7962,194.7962,194.5998,194.7069,6140.0
2017-11-16 14:25:00,218.1,218.1,218.0,218.02,3413.0,194.6712,194.6712,194.582,194.5998,3413.0
2017-11-16 14:30:00,218.01,218.16,218.01,218.15,6989.0,194.5909,194.7248,194.5909,194.7158,6989.0
2017-11-16 14:35:00,218.18,218.18,217.93,218.04,8022.0,194.7426,194.7426,194.5195,194.6177,8022.0
2017-11-16 14:40:00,218.16,218.2,218.07,218.13,11348.0,194.7248,194.7605,194.6444,194.698,11348.0
2017-11-16 14:45:00,218.11,218.12,218.05,218.05,3035.0,194.6801,194.6891,194.6266,194.6266,3035.0
2017-11-16 14:50:00,218.05,218.05,217.71,217.97,12346.0,194.6266,194.6266,194.3231,194.5552,12346.0
2017-11-16 14:55:00,217.93,217.93,217.78,217.78,4320.0,194.5195,194.5195,194.3856,194.3856,4320.0
2017-11-16 15:00:00,217.78,217.95,217.78,217.91,5335.0,194.3856,194.5373,194.3856,194.5016,5335.0
2017-11-16 15:05:00,217.93,217.93,217.5,217.54,5762.0,194.5195,194.5195,194.1357,194.1714,5762.0
2017-11-16 15:10:00,217.55,217.75,217.52,217.75,7493.0,194.1803,194.3588,194.1535,194.3588,7493.0
2017-11-16 15:15:00,217.68,217.71,217.59,217.6,4562.0,194.2963,194.3231,194.216,194.2249,4562.0
2017-11-16 15:20:00,217.6,217.66,217.56,217.65,7854.0,194.2249,194.2785,194.1892,194.2696,7854.0
2017-11-16 15:25:00,217.67,217.89,217.67,217.76,10269.0,194.2874,194.4838,194.2874,194.3677,10269.0
2017-11-16 15:30:00,217.75,217.75,217.62,217.64,13626.0,194.3588,194.3588,194.2428,194.2606,13626.0
2017-11-16 15:35:00,217.62,217.7,217.56,217.66,10626.0,194.2428,194.3142,194.1892,194.2785,10626.0
2017-11-16 15:40:00,217.66,217.79,217.59,217.68,13825.0,194.2785,194.3945,194.216,194.2963,13825.0
2017-11-16 15:45:00,217.72,217.81,217.51,217.53,16411.0,194.332,194.4124,194.1446,194.1624,16411.0
2017-11-16 15:50:00,217.56,217.59,217.36,217.45,25843.0,194.1892,194.216,194.0107,194.091,25843.0
2017-11-16 15:55:00,217.43,217.45,217.18,217.36,40429.0,194.0732,194.091,193.85,194.0107,40429.0
2017-11-17 09:30:00,217.18,217.19,216.16,216.16,35794.0,193.85,193.859,192.9396,192.9396,35794.0
2017-11-17 09:35:00,216.19,216.57,216.19,216.27,6947.0,192.9664,193.3056,192.9664,193.0378,6947.0
2017-11-17 09:40:00,216.2,216.2,215.26,215.79,16356.0,192.9753,192.9753,192.1363,192.6094,16356.0
2017-11-17 09:45:00,215.82,216.57,215.79,216.33,16331.0,192.6361,193.3056,192.6094,193.0914,16331.0
2017-11-17 09:50:00,216.49,216.97,216.35,216.97,7651.0,193.2342,193.6626,193.1092,193.6626,7651.0
2017-11-17 09:55:00,216.92,217.18,216.83,217.02,8076.0,193.618,193.85,193.5376,193.7072,8076.0
2017-11-17 10:00:00,217.02,217.15,216.81,217.03,19108.0,193.7072,193.8233,193.5198,193.7162,19108.0
2017-11-17 10:05:00,217.08,217.25,216.83,216.91,6296.0,193.7608,193.9125,193.5376,193.609,6296.0
2017-11-17 10:10:00,216.92,217.03,216.69,216.71,5979.0,193.618,193.7162,193.4127,193.4305,5979.0
2017-11-17 10:15:00,216.74,216.82,216.34,216.55,7610.0,193.4573,193.5287,193.1003,193.2877,7610.0
2017-11-17 10:20:00,216.63,216.72,216.58,216.58,4600.0,193.3591,193.4395,193.3145,193.3145,4600.0
2017-11-17 10:25:00,216.61,216.68,216.3,216.33,4073.0,193.3413,193.4038,193.0646,193.0914,4073.0
2017-11-17 10:30:00,216.32,216.39,216.19,216.24,3541.0,193.0824,193.1449,192.9664,193.011,3541.0
2017-11-17 10:35:00,216.34,216.44,216.26,216.31,4420.0,193.1003,193.1895,193.0289,193.0735,4420.0
2017-11-17 10:40:00,216.34,216.45,216.31,216.45,6021.0,193.1003,193.1985,193.0735,193.1985,6021.0
2017-11-17 10:45:00,216.46,216.58,216.23,216.25,9898.0,193.2074,193.3145,193.0021,193.0199,9898.0
2017-11-17 10:50:00,216.21,216.47,216.2,216.43,9526.0,192.9842,193.2163,192.9753,193.1806,9526.0
2017-11-17 10:55:00,216.43,216.8,216.41,216.8,7456.0,193.1806,193.5109,193.1628,193.5109,7456.0
2017-11-17 11:00:00,216.79,217.04,216.78,216.99,10705.0,193.5019,193.7251,193.493,193.6805,10705.0
2017-11-17 11:05:00,216.94,216.94,216.5,216.5,5620.0,193.6358,193.6358,193.2431,193.2431,5620.0
2017-11-17 11:10:00,216.53,216.64,216.35,216.36,3866.0,193.2699,193.3681,193.1092,193.1181,3866.0
2017-11-17 11:15:00,216.37,216.66,216.37,216.64,7593.0,193.1271,193.3859,193.1271,193.3681,7593.0
2017-11-17 11:20:00,216.65,216.79,216.5,216.72,6954.0,193.377,193.5019,193.2431,193.4395,6954.0
2017-11-17 11:25:00,216.76,216.8,216.69,216.79,8487.0,193.4752,193.5109,193.4127,193.5019,8487.0
2017-11-17 11:30:00,216.75,216.75,216.59,216.61,7650.0,193.4662,193.4662,193.3234,193.3413,7650.0
2017-11-17 11:35:00,216.56,216.56,216.25,216.32,3421.0,193.2966,193.2966,193.0199,193.0824,3421.0
2017-11-17 11:40:00,216.33,216.4,216.21,216.37,3565.0,193.0914,193.1538,192.9842,193.1271,3565.0
2017-11-17 11:45:00,216.41,216.44,216.34,216.39,4597.0,193.1628,193.1895,193.1003,193.1449,4597.0
2017-11-17 11:50:00,216.29,216.34,216.21,216.22,4656.0,193.0557,193.1003,192.9842,192.9932,4656.0
2017-11-17 11:55:00,216.22,216.23,216.11,216.11,3545.0,192.9932,193.0021,192.895,192.895,3545.0
2017-11-17 12:00:00,216.11,216.11,215.78,215.83,5006.0,192.895,192.895,192.6004,192.6451,5006.0
2017-11-17 12:05:00,215.8,215.96,215.8,215.87,5979.0,192.6183,192.7611,192.6183,192.6808,5979.0
2017-11-17 12:10:00,215.9,216.02,215.88,216.02,1385.0,192.7075,192.8147,192.6897,192.8147,1385.0
2017-11-17 12:15:00,216.02,216.03,215.9,215.95,2790.0,192.8147,192.8236,192.7075,192.7522,2790.0
2017-11-17 12:20:00,215.94,215.94,215.84,215.93,4216.0,192.7432,192.7432,192.654,192.7343,4216.0
2017-11-17 12:25:00,215.95,215.95,215.73,215.8,5170.0,192.7522,192.7522,192.5558,192.6183,5170.0
2017-11-17 12:30:00,215.82,215.87,215.77,215.87,2100.0,192.6361,192.6808,192.5915,192.6808,2100.0
2017-11-17 12:35:00,215.81,215.88,215.72,215.75,5152.0,192.6272,192.6897,192.5469,192.5737,5152.0
2017-11-17 12:40:00,215.8,215.82,215.73,215.79,3787.0,192.6183,192.6361,192.5558,192.6094,3787.0
2017-11-17 12:45:00,215.79,215.82,215.69,215.75,3825.0,192.6094,192.6361,192.5201,192.5737,3825.0
2017-11-17 12:50:00,215.8,215.81,215.72,215.79,3959.0,192.6183,192.6272,192.5469,192.6094,3959.0
2017-11-17 12:55:00,215.81,216.0,215.81,216.0,3162.0,192.6272,192.7968,192.6272,192.7968,3162.0
2017-11-17 13:00:00,216.02,216.08,215.96,216.08,4408.0,192.8147,192.8682,192.7611,192.8682,4408.0
2017-11-17 13:05:00,216.09,216.09,215.89,215.92,3991.0,192.8771,192.8771,192.6986,192.7254,3991.0
2017-11-17 13:10:00,215.93,215.95,215.9,215.9,2000.0,192.7343,192.7522,192.7075,192.7075,2000.0
2017-11-17 13:15:00,215.91,215.96,215.8,215.8,2900.0,192.7165,192.7611,192.6183,192.6183,2900.0
2017-11-17 13:20:00,215.79,215.86,215.79,215.86,3870.0,192.6094,192.6718,192.6094,192.6718,3870.0
2017-11-17 13:25:00,215.91,216.06,215.86,216.02,6181.0,192.7165,192.8504,192.6718,192.8147,6181.0
2017-11-17 13:30:00,216.02,216.16,216.02,216.14,1111.0,192.8147,192.9396,192.8147,192.9218,1111.0
2017-11-17 13:35:00,216.14,216.22,216.12,216.22,4849.0,192.9218,192.9932,192.9039,192.9932,4849.0
2017-11-17 13:40:00,216.26,216.37,216.24,216.37,4314.0,193.0289,193.1271,193.011,193.1271,4314.0
2017-11-17 13:45:00,216.39,216.41,216.34,216.38,3570.0,193.1449,193.1628,193.1003,193.136,3570.0
2017-11-17 13:50:00,216.4,216.67,216.4,216.67,5757.0,193.1538,193.3948,193.1538,193.3948,5757.0
2017-11-17 13:55:00,216.71,216.75,216.61,216.71,6015.0,193.4305,193.4662,193.3413,193.4305,6015.0
2017-11-17 14:00:00,216.74,216.98,216.74,216.98,3788.0,193.4573,193.6715,193.4573,193.6715,3788.0
2017-11-17 14:05:00,216.97,217.02,216.93,217.0,5284.0,193.6626,193.7072,193.6269,193.6894,5284.0
2017-11-17 14:10:00,217.01,217.03,216.8,216.82,5937.0,193.6983,193.7162,193.5109,193.5287,5937.0
2017-11-17 14:15:00,216.8,216.91,216.77,216.86,4207.0,193.5109,193.609,193.4841,193.5644,4207.0
2017-11-17 14:20:00,216.88,216.92,216.83,216.83,1952.0,193.5823,193.618,193.5376,193.5376,1952.0
2017-11-17 14:25:00,216.83,216.86,216.73,216.73,3003.0,193.5376,193.5644,193.4484,193.4484,3003.0
2017-11-17 14:30:00,216.73,216.87,216.73,216.83,5171.0,193.4484,193.5733,193.4484,193.5376,5171.0
2017-11-17 14:35:00,216.87,216.94,216.63,216.67,12770.0,193.5733,193.6358,193.3591,193.3948,12770.0
2017-11-17 14:40:00,216.66,216.7,216.32,216.67,19264.0,193.3859,193.4216,193.0824,193.3948,19264.0
2017-11-17 14:45:00,216.71,216.71,216.45,216.55,18371.0,193.4305,193.4305,193.1985,193.2877,18371.0
2017-11-17 14:50:00,216.6,216.71,216.49,216.62,15678.0,193.3324,193.4305,193.2342,193.3502,15678.0
2017-11-17 14:55:00,216.64,216.74,216.56,216.59,17008.0,193.3681,193.4573,193.2966,193.3234,17008.0
2017-11-17 15:00:00,216.64,216.65,216.43,216.56,8891.0,193.3681,193.377,193.1806,193.2966,8891.0
2017-11-17 15:05:00,216.54,216.55,216.47,216.49,8251.0,193.2788,193.2877,193.2163,193.2342,8251.0
2017-11-17 15:10:00,216.49,216.51,216.34,216.34,3819.0,193.2342,193.252,193.1003,193.1003,3819.0
2017-11-17 15:15:00,216.26,216.52,216.23,216.44,8747.0,193.0289,193.2609,193.0021,193.1895,8747.0
2017-11-17 15:20:00,216.45,216.47,216.38,216.45,6321.0,193.1985,193.2163,193.136,193.1985,6321.0
2017-11-17 15:25:00,216.46,216.54,216.41,216.44,7063.0,193.2074,193.2788,193.1628,193.1895,7063.0
2017-11-17 15:30:00,216.47,216.57,216.34,216.34,8751.0,193.2163,193.3056,193.1003,193.1003,8751.0
2017-11-17 15:35:00,216.37,216.44,216.26,216.37,5945.0,193.1271,193.1895,193.0289,193.1271,5945.0
2017-11-17 15:40:00,216.36,216.46,216.35,216.37,12031.0,193.1181,193.2074,193.1092,193.1271,12031.0
2017-11-17 15:45:00,216.33,216.41,216.22,216.38,10967.0,193.0914,193.1628,192.9932,193.136,10967.0
2017-11-17 15:50:00,216.38,216.42,216.31,216.4,14930.0,193.136,193.1717,193.0735,193.1538,14930.0
2017-11-17 15:55:00,216.4,216.47,216.27,216.37,46668.0,193.1538,193.2163,193.0378,193.1271,46668.0
2017-11-20 09:30:00,216.8,217.61,216.55,217.61,15440.0,193.5109,194.2339,193.2877,194.2339,15440.0
2017-11-20 09:35:00,217.5,217.5,216.67,216.83,9860.0,194.1357,194.1357,193.3948,193.5376,9860.0
2017-11-20 09:40:00,216.77,216.79,216.39,216.45,10573.0,193.4841,193.5019,193.1449,193.1985,10573.0
2017-11-20 09:45:00,216.55,216.6,216.35,216.56,13485.0,193.2877,193.3324,193.1092,193.2966,13485.0
2017-11-20 09:50:00,216.54,216.78,216.36,216.6,24550.0,193.2788,193.493,193.1181,193.3324,24550.0
2017-11-20 09:55:00,216.75,216.77,216.54,216.64,13833.0,193.4662,193.4841,193.2788,193.3681,13833.0
2017-11-20 10:00:00,216.58,216.81,216.58,216.66,12815.0,193.3145,193.5198,193.3145,193.3859,12815.0
2017-11-20 10:05:00,216.7,216.79,216.56,216.63,18813.0,193.4216,193.5019,193.2966,193.3591,18813.0
2017-11-20 10:10:00,216.75,216.83,216.49,216.64,14903.0,193.4662,193.5376,193.2342,193.3681,14903.0
2017-11-20 10:15:00,216.6,216.89,216.48,216.82,26269.0,193.3324,193.5912,193.2252,193.5287,26269.0
2017-11-20 10:20:00,216.82,216.86,216.73,216.78,14547.0,193.5287,193.5644,193.4484,193.493,14547.0
2017-11-20 10:25:00,216.85,216.85,216.67,216.8,11186.0,193.5555,193.5555,193.3948,193.5109,11186.0
2017-11-20 10:30:00,216.84,216.96,216.71,216.76,23604.0,193.5466,193.6537,193.4305,193.4752,23604.0
2017-11-20 10:35:00,216.78,217.12,216.7,217.06,19041.0,193.493,193.7965,193.4216,193.7429,19041.0
2017-11-20 10:40:00,217.01,217.08,216.8,216.92,14838.0,193.6983,193.7608,193.5109,193.618,14838.0
2017-11-20 10:45:00,216.85,217.04,216.82,217.03,7209.0,193.5555,193.7251,193.5287,193.7162,7209.0
2017-11-20 10:50:00,217.03,217.03,216.86,216.86,6200.0,193.7162,193.7162,193.5644,193.5644,6200.0
2017-11-20 10:55:00,216.92,217.14,216.85,217.02,26739.0,193.618,193.8143,193.5555,193.7072,26739.0
2017-11-20 11:00:00,217.07,217.27,216.95,217.2,10692.0,193.7519,193.9304,193.6448,193.8679,10692.0
2017-11-20 11:05:00,217.22,217.31,217.2,217.26,2504.0,193.8857,193.9661,193.8679,193.9215,2504.0
2017-11-20 11:10:00,217.33,217.43,217.27,217.34,7200.0,193.9839,194.0732,193.9304,193.9929,7200.0
2017-11-20 11:15:00,217.32,217.5,217.21,217.21,9565.0,193.975,194.1357,193.8768,193.8768,9565.0
2017-11-20 11:20:00,217.21,217.34,217.21,217.27,4412.0,193.8768,193.9929,193.8768,193.9304,4412.0
2017-11-20 11:25:00,217.24,217.3,217.21,217.3,4353.0,193.9036,193.9572,193.8768,193.9572,4353.0
2017-11-20 11:30:00,217.26,217.37,217.23,217.37,4676.0,193.9215,194.0196,193.8947,194.0196,4676.0
2017-11-20 11:35:00,217.39,217.47,217.36,217.44,4900.0,194.0375,194.1089,194.0107,194.0821,4900.0
2017-11-20 11:40:00,217.45,217.58,217.44,217.44,7840.0,194.091,194.2071,194.0821,194.0821,7840.0
2017-11-20 11:45:00,217.44,217.52,217.26,217.34,10901.0,194.0821,194.1535,193.9215,193.9929,10901.0
2017-11-20 11:50:00,217.34,217.62,217.34,217.48,6837.0,193.9929,194.2428,193.9929,194.1178,6837.0
2017-11-20 11:55:00,217.49,217.66,217.34,217.66,16114.0,194.1267,194.2785,193.9929,194.2785,16114.0
2017-11-20 12:00:00,217.66,217.69,217.58,217.69,3205.0,194.2785,194.3053,194.2071,194.3053,3205.0
2017-11-20 12:05:00,217.68,217.73,217.63,217.72,5738.0,194.2963,194.341,194.2517,194.332,5738.0
2017-11-20 12:10:00,217.73,217.86,217.73,217.86,6781.0,194.341,194.457,194.341,194.457,6781.0
2017-11-20 12:15:00,217.82,217.85,217.65,217.68,6207.0,194.4213,194.4481,194.2696,194.2963,6207.0
2017-11-20 12:20:00,217.68,217.75,217.65,217.67,4148.0,194.2963,194.3588,194.2696,194.2874,4148.0
2017-11-20 12:25:00,217.7,217.75,217.69,217.75,1300.0,194.3142,194.3588,194.3053,194.3588,1300.0
2017-11-20 12:30:00,217.7,217.76,217.68,217.76,1886.0,194.3142,194.3677,194.2963,194.3677,1886.0
2017-11-20 12:35:00,217.75,217.81,217.69,217.69,3900.0,194.3588,194.4124,194.3053,194.3053,3900.0
2017-11-20 12:40:00,217.75,217.8,217.61,217.72,9228.0,194.3588,194.4034,194.2339,194.332,9228.0
2017-11-20 12:45:00,217.61,217.75,217.54,217.61,8400.0,194.2339,194.3588,194.1714,194.2339,8400.0
2017-11-20 12:50:00,217.62,217.71,217.6,217.71,11407.0,194.2428,194.3231,194.2249,194.3231,11407.0
2017-11-20 12:55:00,217.74,217.79,217.58,217.61,12600.0,194.3499,194.3945,194.2071,194.2339,12600.0
2017-11-20 13:00:00,217.65,217.77,217.63,217.63,2970.0,194.2696,194.3767,194.2517,194.2517,2970.0
2017-11-20 13:05:00,217.63,217.67,217.6,217.63,6588.0,194.2517,194.2874,194.2249,194.2517,6588.0
2017-11-20 13:10:00,217.67,217.67,217.44,217.44,3930.0,194.2874,194.2874,194.0821,194.0821,3930.0
2017-11-20 13:15:00,217.46,217.59,217.41,217.56,8853.0,194.1,194.216,194.0553,194.1892,8853.0
2017-11-20 13:20:00,217.53,217.54,217.51,217.54,1800.0,194.1624,194.1714,194.1446,194.1714,1800.0
2017-11-20 13:25:00,217.53,217.58,217.45,217.51,8320.0,194.1624,194.2071,194.091,194.1446,8320.0
2017-11-20 13:30:00,217.51,217.51,217.44,217.5,2360.0,194.1446,194.1446,194.0821,194.1357,2360.0
2017-11-20 13:35:00,217.51,217.52,217.45,217.48,3000.0,194.1446,194.1535,194.091,194.1178,3000.0
2017-11-20 13:40:00,217.48,217.53,217.46,217.5,2600.0,194.1178,194.1624,194.1,194.1357,2600.0
2017-11-20 13:45:00,217.5,217.57,217.5,217.51,4300.0,194.1357,194.1982,194.1357,194.1446,4300.0
2017-11-20 13:50:00,217.53,217.54,217.51,217.51,1402.0,194.1624,194.1714,194.1446,194.1446,1402.0
2017-11-20 13:55:00,217.53,217.55,217.47,217.5,6026.0,194.1624,194.1803,194.1089,194.1357,6026.0
2017-11-20 14:00:00,217.52,217.52,217.47,217.5,4448.0,194.1535,194.1535,194.1089,194.1357,4448.0
2017-11-20 14:05:00,217.49,217.55,217.49,217.53,6368.0,194.1267,194.1803,194.1267,194.1624,6368.0
2017-11-20 14:10:00,217.5,217.51,217.36,217.4,5507.0,194.1357,194.1446,194.0107,194.0464,5507.0
2017-11-20 14:15:00,217.47,217.47,217.33,217.34,1807.0,194.1089,194.1089,193.9839,193.9929,1807.0
2017-11-20 14:20:00,217.34,217.47,217.33,217.42,3120.0,193.9929,194.1089,193.9839,194.0643,3120.0
2017-11-20 14:25:00,217.44,217.49,217.42,217.45,2756.0,194.0821,194.1267,194.0643,194.091,2756.0
2017-11-20 14:30:00,217.47,217.55,217.45,217.53,5596.0,194.1089,194.1803,194.091,194.1624,5596.0
2017-11-20 14:35:00,217.49,217.57,217.46,217.55,10350.0,194.1267,194.1982,194.1,194.1803,10350.0
2017-11-20 14:40:00,217.55,217.61,217.52,217.61,3773.0,194.1803,194.2339,194.1535,194.2339,3773.0
2017-11-20 14:45:00,217.62,217.64,217.53,217.53,4731.0,194.2428,194.2606,194.1624,194.1624,4731.0
2017-11-20 14:50:00,217.53,217.57,217.44,217.44,4464.0,194.1624,194.1982,194.0821,194.0821,4464.0
2017-11-20 14:55:00,217.41,217.48,217.38,217.45,2700.0,194.0553,194.1178,194.0286,194.091,2700.0
2017-11-20 15:00:00,217.42,217.5,217.38,217.4,4637.0,194.0643,194.1357,194.0286,194.0464,4637.0
2017-11-20 15:05:00,217.41,217.43,217.35,217.37,4266.0,194.0553,194.0732,194.0018,194.0196,4266.0
2017-11-20 15:10:00,217.34,217.34,217.2,217.26,2800.0,193.9929,193.9929,193.8679,193.9215,2800.0
2017-11-20 15:15:00,217.24,217.28,217.21,217.27,2993.0,193.9036,193.9393,193.8768,193.9304,2993.0
2017-11-20 15:20:00,217.29,217.38,217.28,217.36,3757.0,193.9482,194.0286,193.9393,194.0107,3757.0
2017-11-20 15:25:00,217.37,217.4,217.35,217.39,3660.0,194.0196,194.0464,194.0018,194.0375,3660.0
2017-11-20 15:30:00,217.39,217.42,217.25,217.26,8292.0,194.0375,194.0643,193.9125,193.9215,8292.0
2017-11-20 15:35:00,217.26,217.42,217.2,217.35,8466.0,193.9215,194.0643,193.8679,194.0018,8466.0
2017-11-20 15:40:00,217.32,217.4,217.3,217.32,8773.0,193.975,194.0464,193.9572,193.975,8773.0
2017-11-20 15:45:00,217.34,217.36,217.23,217.24,10525.0,193.9929,194.0107,193.8947,193.9036,10525.0
2017-11-20 15:50:00,217.23,217.36,217.21,217.36,16109.0,193.8947,194.0107,193.8768,194.0107,16109.0
2017-11-20 15:55:00,217.34,217.57,217.32,217.54,66886.0,193.9929,194.1982,193.975,194.1714,66886.0
2017-11-21 09:30:00,217.83,218.85,217.55,218.57,16596.0,194.4302,195.3407,194.1803,195.0907,16596.0
2017-11-21 09:35:00,218.76,218.94,218.4,218.76,10594.0,195.2603,195.421,194.939,195.2603,10594.0
2017-11-21 09:40:00,218.81,219.46,218.81,219.09,11287.0,195.3049,195.8851,195.3049,195.5549,11287.0
2017-11-21 09:45:00,218.94,219.69,218.93,219.5,8456.0,195.421,196.0904,195.4121,195.9208,8456.0
2017-11-21 09:50:00,219.51,219.51,219.12,219.23,6998.0,195.9298,195.9298,195.5816,195.6798,6998.0
2017-11-21 09:55:00,219.18,219.9,219.18,219.61,19977.0,195.6352,196.2779,195.6352,196.019,19977.0
2017-11-21 10:00:00,219.59,219.86,219.4,219.86,12206.0,196.0012,196.2422,195.8316,196.2422,12206.0
2017-11-21 10:05:00,219.86,219.96,219.77,219.94,9768.0,196.2422,196.3314,196.1618,196.3136,9768.0
2017-11-21 10:10:00,219.91,220.12,219.81,220.05,10973.0,196.2868,196.4742,196.1975,196.4117,10973.0
2017-11-21 10:15:00,220.17,220.17,219.92,219.95,7509.0,196.5189,196.5189,196.2957,196.3225,7509.0
2017-11-21 10:20:00,219.9,220.3,219.9,220.08,9507.0,196.2779,196.6349,196.2779,196.4385,9507.0
2017-11-21 10:25:00,220.09,220.24,220.06,220.15,6245.0,196.4474,196.5813,196.4207,196.501,6245.0
2017-11-21 10:30:00,220.18,220.19,220.03,220.08,10045.0,196.5278,196.5367,196.3939,196.4385,10045.0
2017-11-21 10:35:00,220.03,220.07,219.46,219.65,12140.0,196.3939,196.4296,195.8851,196.0547,12140.0
2017-11-21 10:40:00,219.7,219.96,219.64,219.92,6714.0,196.0993,196.3314,196.0458,196.2957,6714.0
2017-11-21 10:45:00,219.93,219.95,219.49,219.59,13843.0,196.3046,196.3225,195.9119,196.0012,13843.0
2017-11-21 10:50:00,219.67,219.79,219.67,219.78,5233.0,196.0726,196.1797,196.0726,196.1707,5233.0
2017-11-21 10:55:00,219.74,219.92,219.73,219.77,7731.0,196.135,196.2957,196.1261,196.1618,7731.0
2017-11-21 11:00:00,219.81,220.09,219.77,220.09,12326.0,196.1975,196.4474,196.1618,196.4474,12326.0
2017-11-21 11:05:00,220.03,220.05,219.76,219.76,8286.0,196.3939,196.4117,196.1529,196.1529,8286.0
2017-11-21 11:10:00,219.72,219.84,219.72,219.83,3556.0,196.1172,196.2243,196.1172,196.2154,3556.0
2017-11-21 11:15:00,219.9,219.93,219.77,219.87,19157.0,196.2779,196.3046,196.1618,196.2511,19157.0
2017-11-21 11:20:00,219.87,219.94,219.71,219.71,6917.0,196.2511,196.3136,196.1083,196.1083,6917.0
2017-11-21 11:25:00,219.62,219.91,219.6,219.9,16340.0,196.0279,196.2868,196.0101,196.2779,16340.0
2017-11-21 11:30:00,219.94,220.0,219.88,219.93,8139.0,196.3136,196.3671,196.26,196.3046,8139.0
2017-11-21 11:35:00,219.9,220.0,219.87,219.97,7980.0,196.2779,196.3671,196.2511,196.3403,7980.0
2017-11-21 11:40:00,219.99,220.04,219.98,220.0,2657.0,196.3582,196.4028,196.3493,196.3671,2657.0
2017-11-21 11:45:00,219.97,220.16,219.97,220.16,5599.0,196.3403,196.5099,196.3403,196.5099,5599.0
2017-11-21 11:50:00,220.21,220.32,220.14,220.31,9610.0,196.5546,196.6527,196.4921,196.6438,9610.0
2017-11-21 11:55:00,220.27,220.31,220.05,220.05,5010.0,196.6081,196.6438,196.4117,196.4117,5010.0
2017-11-21 12:00:00,220.05,220.16,220.04,220.13,3296.0,196.4117,196.5099,196.4028,196.4832,3296.0
2017-11-21 12:05:00,220.18,220.18,220.08,220.08,6407.0,196.5278,196.5278,196.4385,196.4385,6407.0
2017-11-21 12:10:00,220.09,220.18,220.07,220.07,2949.0,196.4474,196.5278,196.4296,196.4296,2949.0
2017-11-21 12:15:00,220.11,220.17,220.11,220.15,4000.0,196.4653,196.5189,196.4653,196.501,4000.0
2017-11-21 12:20:00,220.17,220.17,219.99,219.99,7399.0,196.5189,196.5189,196.3582,196.3582,7399.0
2017-11-21 12:25:00,220.01,220.02,219.76,219.85,5760.0,196.376,196.385,196.1529,196.2332,5760.0
2017-11-21 12:30:00,219.85,219.91,219.75,219.75,1850.0,196.2332,196.2868,196.144,196.144,1850.0
2017-11-21 12:35:00,219.74,219.84,219.71,219.71,3003.0,196.135,196.2243,196.1083,196.1083,3003.0
2017-11-21 12:40:00,219.73,219.74,219.68,219.72,1420.0,196.1261,196.135,196.0815,196.1172,1420.0
2017-11-21 12:45:00,219.67,219.79,219.63,219.75,3881.0,196.0726,196.1797,196.0369,196.144,3881.0
2017-11-21 12:50:00,219.81,219.96,219.81,219.88,6812.0,196.1975,196.3314,196.1975,196.26,6812.0
2017-11-21 12:55:00,219.92,219.96,219.91,219.95,1502.0,196.2957,196.3314,196.2868,196.3225,1502.0
2017-11-21 13:00:00,219.99,220.09,219.99,220.0,6262.0,196.3582,196.4474,196.3582,196.3671,6262.0
2017-11-21 13:05:00,219.99,220.0,219.93,219.93,2768.0,196.3582,196.3671,196.3046,196.3046,2768.0
2017-11-21 13:10:00,219.91,219.98,219.87,219.96,1930.0,196.2868,196.3493,196.2511,196.3314,1930.0
2017-11-21 13:15:00,219.98,220.05,219.98,220.02,4521.0,196.3493,196.4117,196.3493,196.385,4521.0
2017-11-21 13:20:00,220.05,220.06,219.97,219.97,2859.0,196.4117,196.4207,196.3403,196.3403,2859.0
2017-11-21 13:25:00,219.99,220.02,219.98,219.98,1200.0,196.3582,196.385,196.3493,196.3493,1200.0
2017-11-21 13:30:00,219.95,220.06,219.95,220.05,2185.0,196.3225,196.4207,196.3225,196.4117,2185.0
2017-11-21 13:35:00,220.06,220.09,220.0,220.01,4776.0,196.4207,196.4474,196.3671,196.376,4776.0
2017-11-21 13:40:00,220.03,220.06,219.98,220.01,5980.0,196.3939,196.4207,196.3493,196.376,5980.0
2017-11-21 13:45:00,220.01,220.06,219.95,219.97,3423.0,196.376,196.4207,196.3225,196.3403,3423.0
2017-11-21 13:50:00,219.96,219.96,219.78,219.79,6109.0,196.3314,196.3314,196.1707,196.1797,6109.0
2017-11-21 13:55:00,219.8,219.9,219.79,219.8,4900.0,196.1886,196.2779,196.1797,196.1886,4900.0
2017-11-21 14:00:00,219.77,219.81,219.77,219.77,2432.0,196.1618,196.1975,196.1618,196.1618,2432.0
2017-11-21 14:05:00,219.81,219.81,219.68,219.73,3550.0,196.1975,196.1975,196.0815,196.1261,3550.0
2017-11-21 14:10:00,219.75,219.84,219.7,219.81,5197.0,196.144,196.2243,196.0993,196.1975,5197.0
2017-11-21 14:15:00,219.86,219.96,219.8,219.96,4441.0,196.2422,196.3314,196.1886,196.3314,4441.0
2017-11-21 14:20:00,219.94,220.08,219.94,220.05,2165.0,196.3136,196.4385,196.3136,196.4117,2165.0
2017-11-21 14:25:00,220.02,220.02,219.8,219.96,3403.0,196.385,196.385,196.1886,196.3314,3403.0
2017-11-21 14:30:00,219.98,219.98,219.86,219.89,3212.0,196.3493,196.3493,196.2422,196.2689,3212.0
2017-11-21 14:35:00,219.9,219.91,219.71,219.71,5804.0,196.2779,196.2868,196.1083,196.1083,5804.0
2017-11-21 14:40:00,219.74,219.78,219.66,219.72,4822.0,196.135,196.1707,196.0636,196.1172,4822.0
2017-11-21 14:45:00,219.72,219.79,219.69,219.71,6018.0,196.1172,196.1797,196.0904,196.1083,6018.0
2017-11-21 14:50:00,219.75,219.96,219.72,219.89,3782.0,196.144,196.3314,196.1172,196.2689,3782.0
2017-11-21 14:55:00,219.81,219.88,219.69,219.76,5351.0,196.1975,196.26,196.0904,196.1529,5351.0
2017-11-21 15:00:00,219.83,219.88,219.67,219.67,6150.0,196.2154,196.26,196.0726,196.0726,6150.0
2017-11-21 15:05:00,219.69,219.85,219.68,219.85,3015.0,196.0904,196.2332,196.0815,196.2332,3015.0
2017-11-21 15:10:00,219.84,219.84,219.59,219.59,4143.0,196.2243,196.2243,196.0012,196.0012,4143.0
2017-11-21 15:15:00,219.69,219.73,219.63,219.7,4650.0,196.0904,196.1261,196.0369,196.0993,4650.0
2017-11-21 15:20:00,219.71,219.81,219.68,219.72,5421.0,196.1083,196.1975,196.0815,196.1172,5421.0
2017-11-21 15:25:00,219.7,219.71,219.64,219.68,13882.0,196.0993,196.1083,196.0458,196.0815,13882.0
2017-11-21 15:30:00,219.71,219.89,219.71,219.76,8566.0,196.1083,196.2689,196.1083,196.1529,8566.0
2017-11-21 15:35:00,219.75,219.82,219.66,219.78,9484.0,196.144,196.2065,196.0636,196.1707,9484.0
2017-11-21 15:40:00,219.81,219.85,219.7,219.85,9412.0,196.1975,196.2332,196.0993,196.2332,9412.0
2017-11-21 15:45:00,219.9,219.9,219.74,219.89,10732.0,196.2779,196.2779,196.135,196.2689,10732.0
2017-11-21 15:50:00,219.95,219.99,219.8,219.9,13491.0,196.3225,196.3582,196.1886,196.2779,13491.0
2017-11-21 15:55:00,219.92,220.04,219.74,219.83,39534.0,196.2957,196.4028,196.135,196.2154,39534.0
2017-11-22 09:30:00,219.95,220.17,219.68,219.85,9697.0,196.3225,196.5189,196.0815,196.2332,9697.0
2017-11-22 09:35:00,219.84,219.88,219.27,219.6,3682.0,196.2243,196.26,195.7155,196.0101,3682.0
2017-11-22 09:40:00,219.4,219.4,218.73,218.78,4693.0,195.8316,195.8316,195.2335,195.2782,4693.0
2017-11-22 09:45:00,218.89,218.98,218.53,218.91,5741.0,195.3764,195.4567,195.055,195.3942,5741.0
2017-11-22 09:50:00,218.9,219.12,218.8,218.89,12448.0,195.3853,195.5816,195.296,195.3764,12448.0
2017-11-22 09:55:00,218.81,219.13,218.7,219.13,5000.0,195.3049,195.5906,195.2068,195.5906,5000.0
2017-11-22 10:00:00,219.2,219.21,218.88,218.93,7020.0,195.6531,195.662,195.3674,195.4121,7020.0
2017-11-22 10:05:00,218.92,218.99,218.64,218.86,5923.0,195.4031,195.4656,195.1532,195.3496,5923.0
2017-11-22 10:10:00,218.82,218.98,218.73,218.81,5790.0,195.3139,195.4567,195.2335,195.3049,5790.0
2017-11-22 10:15:00,218.84,218.84,218.43,218.52,7946.0,195.3317,195.3317,194.9658,195.0461,7946.0
2017-11-22 10:20:00,218.45,218.6,218.31,218.47,3939.0,194.9836,195.1175,194.8587,195.0015,3939.0
2017-11-22 10:25:00,218.46,218.49,218.34,218.34,3626.0,194.9925,195.0193,194.8854,194.8854,3626.0
2017-11-22 10:30:00,218.29,218.33,218.07,218.09,17580.0,194.8408,194.8765,194.6444,194.6623,17580.0
2017-11-22 10:35:00,218.21,218.39,218.15,218.3,5215.0,194.7694,194.9301,194.7158,194.8497,5215.0
2017-11-22 10:40:00,218.26,218.54,218.16,218.45,6962.0,194.814,195.064,194.7248,194.9836,6962.0
2017-11-22 10:45:00,218.52,218.82,218.5,218.5,4858.0,195.0461,195.3139,195.0282,195.0282,4858.0
2017-11-22 10:50:00,218.65,218.65,218.42,218.43,3554.0,195.1621,195.1621,194.9568,194.9658,3554.0
2017-11-22 10:55:00,218.46,218.63,218.39,218.63,1860.0,194.9925,195.1443,194.9301,195.1443,1860.0
2017-11-22 11:00:00,218.65,218.86,218.57,218.84,5309.0,195.1621,195.3496,195.0907,195.3317,5309.0
2017-11-22 11:05:00,218.85,219.01,218.82,218.93,2500.0,195.3407,195.4835,195.3139,195.4121,2500.0
2017-11-22 11:10:00,219.0,219.1,218.93,218.98,4148.0,195.4745,195.5638,195.4121,195.4567,4148.0
2017-11-22 11:15:00,218.97,218.98,218.81,218.81,2022.0,195.4478,195.4567,195.3049,195.3049,2022.0
2017-11-22 11:20:00,218.83,218.88,218.71,218.77,2171.0,195.3228,195.3674,195.2157,195.2692,2171.0
2017-11-22 11:25:00,218.81,218.91,218.81,218.82,5538.0,195.3049,195.3942,195.3049,195.3139,5538.0
2017-11-22 11:30:00,218.84,218.86,218.79,218.79,1800.0,195.3317,195.3496,195.2871,195.2871,1800.0
2017-11-22 11:35:00,218.81,218.83,218.79,218.79,1018.0,195.3049,195.3228,195.2871,195.2871,1018.0
2017-11-22 11:40:00,218.78,218.78,218.66,218.74,3364.0,195.2782,195.2782,195.1711,195.2425,3364.0
2017-11-22 11:45:00,218.72,218.76,218.6,218.6,2120.0,195.2246,195.2603,195.1175,195.1175,2120.0
2017-11-22 11:50:00,218.54,218.75,218.54,218.7,4200.0,195.064,195.2514,195.064,195.2068,4200.0
2017-11-22 11:55:00,218.7,218.7,218.63,218.63,1300.0,195.2068,195.2068,195.1443,195.1443,1300.0
2017-11-22 12:00:00,218.68,218.84,218.67,218.84,2000.0,195.1889,195.3317,195.18,195.3317,2000.0
2017-11-22 12:05:00,218.84,218.94,218.8,218.94,2900.0,195.3317,195.421,195.296,195.421,2900.0
2017-11-22 12:10:00,218.94,218.94,218.83,218.91,1985.0,195.421,195.421,195.3228,195.3942,1985.0
2017-11-22 12:15:00,218.91,218.94,218.83,218.87,6389.0,195.3942,195.421,195.3228,195.3585,6389.0
2017-11-22 12:20:00,218.86,218.94,218.77,218.94,2806.0,195.3496,195.421,195.2692,195.421,2806.0
2017-11-22 12:25:00,218.92,219.0,218.89,219.0,3122.0,195.4031,195.4745,195.3764,195.4745,3122.0
2017-11-22 12:30:00,218.97,219.04,218.97,219.04,1700.0,195.4478,195.5102,195.4478,195.5102,1700.0
2017-11-22 12:35:00,219.05,219.05,218.93,218.96,3326.0,195.5192,195.5192,195.4121,195.4388,3326.0
2017-11-22 12:40:00,218.97,219.03,218.96,219.03,1000.0,195.4478,195.5013,195.4388,195.5013,1000.0
2017-11-22 12:45:00,218.97,219.08,218.97,218.99,3400.0,195.4478,195.5459,195.4478,195.4656,3400.0
2017-11-22 12:50:00,218.98,219.07,218.97,219.05,3534.0,195.4567,195.537,195.4478,195.5192,3534.0
2017-11-22 12:55:00,219.01,219.04,219.01,219.03,905.0,195.4835,195.5102,195.4835,195.5013,905.0
2017-11-22 13:00:00,219.08,219.25,219.07,219.25,2819.0,195.5459,195.6977,195.537,195.6977,2819.0
2017-11-22 13:05:00,219.23,219.27,219.17,219.2,4900.0,195.6798,195.7155,195.6263,195.6531,4900.0
2017-11-22 13:10:00,219.17,219.23,219.17,219.19,2309.0,195.6263,195.6798,195.6263,195.6441,2309.0
2017-11-22 13:15:00,219.19,219.2,219.18,219.19,1614.0,195.6441,195.6531,195.6352,195.6441,1614.0
2017-11-22 13:20:00,219.22,219.27,219.19,219.21,3082.0,195.6709,195.7155,195.6441,195.662,3082.0
2017-11-22 13:25:00,219.28,219.38,219.28,219.38,1444.0,195.7245,195.8137,195.7245,195.8137,1444.0
2017-11-22 13:30:00,219.38,219.43,219.34,219.4,3781.0,195.8137,195.8583,195.778,195.8316,3781.0
2017-11-22 13:35:00,219.42,219.48,219.36,219.39,3998.0,195.8494,195.903,195.7959,195.8226,3998.0
2017-11-22 13:40:00,219.35,219.48,219.34,219.48,3400.0,195.7869,195.903,195.778,195.903,3400.0
2017-11-22 13:45:00,219.43,219.51,219.43,219.46,4661.0,195.8583,195.9298,195.8583,195.8851,4661.0
2017-11-22 13:50:00,219.43,219.55,219.42,219.54,2929.0,195.8583,195.9655,195.8494,195.9565,2929.0
2017-11-22 13:55:00,219.57,219.61,219.48,219.57,2660.0,195.9833,196.019,195.903,195.9833,2660.0
2017-11-22 14:00:00,219.57,219.62,219.54,219.6,3894.0,195.9833,196.0279,195.9565,196.0101,3894.0
2017-11-22 14:05:00,219.59,219.77,219.56,219.75,3089.0,196.0012,196.1618,195.9744,196.144,3089.0
2017-11-22 14:10:00,219.74,219.83,219.68,219.74,2188.0,196.135,196.2154,196.0815,196.135,2188.0
2017-11-22 14:15:00,219.78,219.78,219.73,219.74,3306.0,196.1707,196.1707,196.1261,196.135,3306.0
2017-11-22 14:20:00,219.76,219.9,219.76,219.86,5011.0,196.1529,196.2779,196.1529,196.2422,5011.0
2017-11-22 14:25:00,219.83,219.9,219.78,219.82,3032.0,196.2154,196.2779,196.1707,196.2065,3032.0
2017-11-22 14:30:00,219.83,219.84,219.8,219.82,900.0,196.2154,196.2243,196.1886,196.2065,900.0
2017-11-22 14:35:00,219.82,219.98,219.82,219.92,4326.0,196.2065,196.3493,196.2065,196.2957,4326.0
2017-11-22 14:40:00,219.9,219.96,219.9,219.96,1401.0,196.2779,196.3314,196.2779,196.3314,1401.0
2017-11-22 14:45:00,219.96,220.0,219.92,219.95,5741.0,196.3314,196.3671,196.2957,196.3225,5741.0
2017-11-22 14:50:00,219.93,220.02,219.93,220.02,4257.0,196.3046,196.385,196.3046,196.385,4257.0
2017-11-22 14:55:00,220.02,220.03,219.95,220.03,6795.0,196.385,196.3939,196.3225,196.3939,6795.0
2017-11-22 15:00:00,220.05,220.05,219.9,219.9,6111.0,196.4117,196.4117,196.2779,196.2779,6111.0
2017-11-22 15:05:00,219.9,219.95,219.9,219.93,8575.0,196.2779,196.3225,196.2779,196.3046,8575.0
2017-11-22 15:10:00,219.94,220.01,219.93,219.98,7045.0,196.3136,196.376,196.3046,196.3493,7045.0
2017-11-22 15:15:00,219.98,220.18,219.98,220.17,7203.0,196.3493,196.5278,196.3493,196.5189,7203.0
2017-11-22 15:20:00,220.2,220.28,220.16,220.28,4772.0,196.5456,196.617,196.5099,196.617,4772.0
2017-11-22 15:25:00,220.26,220.26,220.03,220.12,4195.0,196.5992,196.5992,196.3939,196.4742,4195.0
2017-11-22 15:30:00,220.11,220.34,220.09,220.34,9645.0,196.4653,196.6706,196.4474,196.6706,9645.0
2017-11-22 15:35:00,220.38,220.39,220.1,220.17,15430.0,196.7063,196.7152,196.4564,196.5189,15430.0
2017-11-22 15:40:00,220.18,220.35,220.16,220.35,14097.0,196.5278,196.6795,196.5099,196.6795,14097.0
2017-11-22 15:45:00,220.33,220.47,220.28,220.47,13522.0,196.6617,196.7866,196.617,196.7866,13522.0
2017-11-22 15:50:00,220.46,220.53,220.41,220.48,15770.0,196.7777,196.8402,196.7331,196.7956,15770.0
2017-11-22 15:55:00,220.48,220.69,220.43,220.45,49732.0,196.7956,196.983,196.7509,196.7688,49732.0
2017-11-24 09:30:00,220.93,221.13,220.64,220.7,14981.0,197.1972,197.3757,196.9384,196.9919,14981.0
2017-11-24 09:35:00,220.82,221.46,220.44,221.46,4300.0,197.099,197.6703,196.7598,197.6703,4300.0
2017-11-24 09:40:00,221.26,221.27,220.07,220.07,6315.0,197.4918,197.5007,196.4296,196.4296,6315.0
2017-11-24 09:45:00,220.01,220.27,219.96,220.26,4342.0,196.376,196.6081,196.3314,196.5992,4342.0
2017-11-24 09:50:00,220.19,221.2,220.18,221.2,7070.0,196.5367,197.4382,196.5278,197.4382,7070.0
2017-11-24 09:55:00,221.18,221.41,221.13,221.41,3059.0,197.4204,197.6256,197.3757,197.6256,3059.0
2017-11-24 10:00:00,221.39,221.4,221.19,221.26,2200.0,197.6078,197.6167,197.4293,197.4918,2200.0
2017-11-24 10:05:00,221.21,221.21,220.84,221.07,3156.0,197.4471,197.4471,197.1169,197.3222,3156.0
2017-11-24 10:10:00,220.97,221.0,220.7,220.7,2099.0,197.2329,197.2597,196.9919,196.9919,2099.0
2017-11-24 10:15:00,220.66,220.81,220.45,220.75,2262.0,196.9562,197.0901,196.7688,197.0365,2262.0
2017-11-24 10:20:00,220.8,220.86,220.72,220.81,3465.0,197.0812,197.1347,197.0098,197.0901,3465.0
2017-11-24 10:25:00,220.87,221.13,220.76,221.13,2701.0,197.1437,197.3757,197.0455,197.3757,2701.0
2017-11-24 10:30:00,221.09,221.11,220.82,220.82,3580.0,197.34,197.3579,197.099,197.099,3580.0
2017-11-24 10:35:00,220.82,220.95,220.82,220.84,1951.0,197.099,197.2151,197.099,197.1169,1951.0
2017-11-24 10:40:00,220.84,221.09,220.84,220.94,4940.0,197.1169,197.34,197.1169,197.2061,4940.0
2017-11-24 10:45:00,220.86,220.93,220.82,220.9,1873.0,197.1347,197.1972,197.099,197.1704,1873.0
2017-11-24 10:50:00,220.89,221.05,220.88,221.02,3605.0,197.1615,197.3043,197.1526,197.2775,3605.0
2017-11-24 10:55:00,220.97,221.03,220.9,220.9,2675.0,197.2329,197.2865,197.1704,197.1704,2675.0
2017-11-24 11:00:00,220.95,220.95,220.86,220.89,1300.0,197.2151,197.2151,197.1347,197.1615,1300.0
2017-11-24 11:05:00,220.89,220.96,220.87,220.92,3066.0,197.1615,197.224,197.1437,197.1883,3066.0
2017-11-24 11:10:00,220.94,221.01,220.93,220.99,1400.0,197.2061,197.2686,197.1972,197.2508,1400.0
2017-11-24 11:15:00,220.93,220.99,220.93,220.98,1360.0,197.1972,197.2508,197.1972,197.2418,1360.0
2017-11-24 11:20:00,220.98,221.0,220.94,220.97,2875.0,197.2418,197.2597,197.2061,197.2329,2875.0
2017-11-24 11:25:00,221.01,221.01,220.96,220.99,2930.0,197.2686,197.2686,197.224,197.2508,2930.0
2017-11-24 11:30:00,221.0,221.01,220.93,221.01,1150.0,197.2597,197.2686,197.1972,197.2686,1150.0
2017-11-24 11:35:00,221.01,221.01,220.96,220.98,1550.0,197.2686,197.2686,197.224,197.2418,1550.0
2017-11-24 11:40:00,220.97,220.98,220.93,220.93,1200.0,197.2329,197.2418,197.1972,197.1972,1200.0
2017-11-24 11:45:00,220.96,220.96,220.93,220.93,800.0,197.224,197.224,197.1972,197.1972,800.0
2017-11-24 11:50:00,220.95,220.98,220.94,220.97,1739.0,197.2151,197.2418,197.2061,197.2329,1739.0
2017-11-24 11:55:00,220.96,221.07,220.95,221.07,3624.0,197.224,197.3222,197.2151,197.3222,3624.0
2017-11-24 12:00:00,221.05,221.1,221.05,221.08,1135.0,197.3043,197.349,197.3043,197.3311,1135.0
2017-11-24 12:05:00,221.08,221.08,221.04,221.04,2000.0,197.3311,197.3311,197.2954,197.2954,2000.0
2017-11-24 12:10:00,221.05,221.07,221.01,221.01,600.0,197.3043,197.3222,197.2686,197.2686,600.0
2017-11-24 12:15:00,221.07,221.12,221.07,221.09,2854.0,197.3222,197.3668,197.3222,197.34,2854.0
2017-11-24 12:20:00,221.11,221.12,221.08,221.11,3408.0,197.3579,197.3668,197.3311,197.3579,3408.0
2017-11-24 12:25:00,221.09,221.54,221.08,221.41,6358.0,197.34,197.7417,197.3311,197.6256,6358.0
2017-11-24 12:30:00,221.42,221.63,221.41,221.61,9013.0,197.6346,197.822,197.6256,197.8042,9013.0
2017-11-24 12:35:00,221.59,221.61,221.53,221.61,4552.0,197.7863,197.8042,197.7328,197.8042,4552.0
2017-11-24 12:40:00,221.6,221.6,221.48,221.48,5341.0,197.7952,197.7952,197.6881,197.6881,5341.0
2017-11-24 12:45:00,221.48,221.49,221.36,221.37,9215.0,197.6881,197.6971,197.581,197.5899,9215.0
2017-11-24 12:50:00,221.38,221.48,221.38,221.48,11559.0,197.5989,197.6881,197.5989,197.6881,11559.0
2017-11-24 12:55:00,221.48,221.88,221.48,221.82,29130.0,197.6881,198.0452,197.6881,197.9916,29130.0
2017-11-27 09:30:00,221.81,221.99,221.03,221.03,10981.0,197.9827,198.1433,197.2865,197.2865,10981.0
2017-11-27 09:35:00,220.79,221.17,220.79,221.05,2900.0,197.0723,197.4114,197.0723,197.3043,2900.0
2017-11-27 09:40:00,221.05,221.05,219.98,220.25,16258.0,197.3043,197.3043,196.3493,196.5903,16258.0
2017-11-27 09:45:00,220.41,220.52,220.17,220.21,12842.0,196.7331,196.8313,196.5189,196.5546,12842.0
2017-11-27 09:50:00,220.25,220.39,220.12,220.12,6122.0,196.5903,196.7152,196.4742,196.4742,6122.0
2017-11-27 09:55:00,220.05,220.05,219.79,219.88,3503.0,196.4117,196.4117,196.1797,196.26,3503.0
2017-11-27 10:00:00,219.8,219.96,219.8,219.94,4600.0,196.1886,196.3314,196.1886,196.3136,4600.0
2017-11-27 10:05:00,220.02,220.5,219.79,220.04,34261.0,196.385,196.8134,196.1797,196.4028,34261.0
2017-11-27 10:10:00,220.09,220.09,219.75,219.8,7052.0,196.4474,196.4474,196.144,196.1886,7052.0
2017-11-27 10:15:00,219.8,219.96,219.8,219.96,3750.0,196.1886,196.3314,196.1886,196.3314,3750.0
2017-11-27 10:20:00,219.98,220.47,219.98,220.42,6436.0,196.3493,196.7866,196.3493,196.742,6436.0
2017-11-27 10:25:00,220.37,220.68,220.28,220.61,5570.0,196.6974,196.9741,196.617,196.9116,5570.0
2017-11-27 10:30:00,220.61,220.66,220.32,220.41,5129.0,196.9116,196.9562,196.6527,196.7331,5129.0
2017-11-27 10:35:00,220.37,220.59,220.27,220.27,4717.0,196.6974,196.8937,196.6081,196.6081,4717.0
2017-11-27 10:40:00,220.33,220.35,220.18,220.18,3500.0,196.6617,196.6795,196.5278,196.5278,3500.0
2017-11-27 10:45:00,220.25,220.31,220.02,220.07,7838.0,196.5903,196.6438,196.385,196.4296,7838.0
2017-11-27 10:50:00,220.08,220.09,219.96,220.07,4926.0,196.4385,196.4474,196.3314,196.4296,4926.0
2017-11-27 10:55:00,220.09,220.09,219.97,220.01,3105.0,196.4474,196.4474,196.3403,196.376,3105.0
2017-11-27 11:00:00,220.04,220.17,220.02,220.03,3925.0,196.4028,196.5189,196.385,196.3939,3925.0
2017-11-27 11:05:00,220.07,220.49,220.06,220.38,3539.0,196.4296,196.8045,196.4207,196.7063,3539.0
2017-11-27 11:10:00,220.37,220.37,220.13,220.2,2908.0,196.6974,196.6974,196.4832,196.5456,2908.0
2017-11-27 11:15:00,220.12,220.13,219.98,220.0,2344.0,196.4742,196.4832,196.3493,196.3671,2344.0
2017-11-27 11:20:00,220.0,220.17,219.92,220.17,8120.0,196.3671,196.5189,196.2957,196.5189,8120.0
2017-11-27 11:25:00,220.07,220.14,220.0,220.02,2900.0,196.4296,196.4921,196.3671,196.385,2900.0
2017-11-27 11:30:00,220.1,220.17,219.98,220.07,3050.0,196.4564,196.5189,196.3493,196.4296,3050.0
2017-11-27 11:35:00,220.07,220.18,219.98,220.18,2933.0,196.4296,196.5278,196.3493,196.5278,2933.0
2017-11-27 11:40:00,220.2,220.35,220.14,220.35,2495.0,196.5456,196.6795,196.4921,196.6795,2495.0
2017-11-27 11:45:00,220.35,220.4,220.22,220.4,3753.0,196.6795,196.7241,196.5635,196.7241,3753.0
2017-11-27 11:50:00,220.4,220.67,220.39,220.61,3755.0,196.7241,196.9651,196.7152,196.9116,3755.0
2017-11-27 11:55:00,220.7,220.83,220.63,220.82,6555.0,196.9919,197.108,196.9294,197.099,6555.0
2017-11-27 12:00:00,220.77,220.77,220.61,220.61,6519.0,197.0544,197.0544,196.9116,196.9116,6519.0
2017-11-27 12:05:00,220.69,220.91,220.68,220.91,3000.0,196.983,197.1794,196.9741,197.1794,3000.0
2017-11-27 12:10:00,220.9,220.98,220.89,220.98,3140.0,197.1704,197.2418,197.1615,197.2418,3140.0
2017-11-27 12:15:00,220.98,221.14,220.89,221.1,4733.0,197.2418,197.3847,197.1615,197.349,4733.0
2017-11-27 12:20:00,221.04,221.1,221.0,221.07,2100.0,197.2954,197.349,197.2597,197.3222,2100.0
2017-11-27 12:25:00,221.01,221.06,220.92,220.92,4680.0,197.2686,197.3132,197.1883,197.1883,4680.0
2017-11-27 12:30:00,220.94,220.94,220.69,220.69,2560.0,197.2061,197.2061,196.983,196.983,2560.0
2017-11-27 12:35:00,220.72,220.76,220.57,220.62,4250.0,197.0098,197.0455,196.8759,196.9205,4250.0
2017-11-27 12:40:00,220.62,220.65,220.53,220.59,3800.0,196.9205,196.9473,196.8402,196.8937,3800.0
2017-11-27 12:45:00,220.62,220.75,220.5,220.55,6849.0,196.9205,197.0365,196.8134,196.858,6849.0
2017-11-27 12:50:00,220.55,220.64,220.52,220.64,1800.0,196.858,196.9384,196.8313,196.9384,1800.0
2017-11-27 12:55:00,220.64,220.98,220.64,220.91,1942.0,196.9384,197.2418,196.9384,197.1794,1942.0
2017-11-27 13:00:00,220.87,220.96,220.85,220.9,2100.0,197.1437,197.224,197.1258,197.1704,2100.0
2017-11-27 13:05:00,220.88,220.9,220.83,220.83,1731.0,197.1526,197.1704,197.108,197.108,1731.0
2017-11-27 13:10:00,220.86,220.88,220.8,220.87,1929.0,197.1347,197.1526,197.0812,197.1437,1929.0
2017-11-27 13:15:00,220.91,220.91,220.78,220.8,3424.0,197.1794,197.1794,197.0633,197.0812,3424.0
2017-11-27 13:20:00,220.8,221.0,220.75,220.94,6612.0,197.0812,197.2597,197.0365,197.2061,6612.0
2017-11-27 13:25:00,220.91,220.92,220.9,220.92,700.0,197.1794,197.1883,197.1704,197.1883,700.0
2017-11-27 13:30:00,220.9,220.91,220.8,220.86,3400.0,197.1704,197.1794,197.0812,197.1347,3400.0
2017-11-27 13:35:00,220.8,220.8,220.68,220.7,3504.0,197.0812,197.0812,196.9741,196.9919,3504.0
2017-11-27 13:40:00,220.67,220.77,220.66,220.77,2800.0,196.9651,197.0544,196.9562,197.0544,2800.0
2017-11-27 13:45:00,220.7,220.83,220.7,220.8,6800.0,196.9919,197.108,196.9919,197.0812,6800.0
2017-11-27 13:50:00,220.82,220.86,220.79,220.84,6794.0,197.099,197.1347,197.0723,197.1169,6794.0
2017-11-27 13:55:00,220.8,220.87,220.78,220.84,4481.0,197.0812,197.1437,197.0633,197.1169,4481.0
2017-11-27 14:00:00,220.81,220.83,220.76,220.77,6890.0,197.0901,197.108,197.0455,197.0544,6890.0
2017-11-27 14:05:00,220.77,220.84,220.75,220.84,3850.0,197.0544,197.1169,197.0365,197.1169,3850.0
2017-11-27 14:10:00,220.84,220.93,220.73,220.73,7148.0,197.1169,197.1972,197.0187,197.0187,7148.0
2017-11-27 14:15:00,220.68,220.68,220.56,220.56,5435.0,196.9741,196.9741,196.867,196.867,5435.0
2017-11-27 14:20:00,220.54,220.63,220.5,220.55,5135.0,196.8491,196.9294,196.8134,196.858,5135.0
2017-11-27 14:25:00,220.55,220.61,220.39,220.39,7294.0,196.858,196.9116,196.7152,196.7152,7294.0
2017-11-27 14:30:00,220.41,220.47,220.41,220.45,2720.0,196.7331,196.7866,196.7331,196.7688,2720.0
2017-11-27 14:35:00,220.45,220.64,220.43,220.64,4554.0,196.7688,196.9384,196.7509,196.9384,4554.0
2017-11-27 14:40:00,220.6,220.61,220.55,220.56,2599.0,196.9027,196.9116,196.858,196.867,2599.0
2017-11-27 14:45:00,220.55,220.61,220.5,220.59,5416.0,196.858,196.9116,196.8134,196.8937,5416.0
2017-11-27 14:50:00,220.54,220.62,220.53,220.59,4306.0,196.8491,196.9205,196.8402,196.8937,4306.0
2017-11-27 14:55:00,220.6,220.64,220.56,220.6,12032.0,196.9027,196.9384,196.867,196.9027,12032.0
2017-11-27 15:00:00,220.56,220.66,220.54,220.57,13293.0,196.867,196.9562,196.8491,196.8759,13293.0
2017-11-27 15:05:00,220.58,220.65,220.54,220.59,11150.0,196.8848,196.9473,196.8491,196.8937,11150.0
2017-11-27 15:10:00,220.63,220.74,220.58,220.69,11046.0,196.9294,197.0276,196.8848,196.983,11046.0
2017-11-27 15:15:00,220.71,220.77,220.62,220.73,9369.0,197.0008,197.0544,196.9205,197.0187,9369.0
2017-11-27 15:20:00,220.69,220.72,220.46,220.5,10124.0,196.983,197.0098,196.7777,196.8134,10124.0
2017-11-27 15:25:00,220.56,220.64,220.52,220.62,5744.0,196.867,196.9384,196.8313,196.9205,5744.0
2017-11-27 15:30:00,220.63,220.64,220.49,220.5,7883.0,196.9294,196.9384,196.8045,196.8134,7883.0
2017-11-27 15:35:00,220.5,220.63,220.45,220.55,10785.0,196.8134,196.9294,196.7688,196.858,10785.0
2017-11-27 15:40:00,220.54,220.54,220.34,220.37,21396.0,196.8491,196.8491,196.6706,196.6974,21396.0
2017-11-27 15:45:00,220.36,220.36,220.16,220.2,17712.0,196.6884,196.6884,196.5099,196.5456,17712.0
2017-11-27 15:50:00,220.2,220.23,220.12,220.15,24545.0,196.5456,196.5724,196.4742,196.501,24545.0
2017-11-27 15:55:00,220.16,220.25,220.02,220.13,71539.0,196.5099,196.5903,196.385,196.4832,71539.0
2017-11-28 09:30:00,220.19,220.19,219.5,219.82,14856.0,196.5367,196.5367,195.9208,196.2065,14856.0
2017-11-28 09:35:00,219.52,219.75,219.01,219.07,8543.0,195.9387,196.144,195.4835,195.537,8543.0
2017-11-28 09:40:00,219.21,219.68,219.13,219.29,15956.0,195.662,196.0815,195.5906,195.7334,15956.0
2017-11-28 09:45:00,219.2,219.24,218.81,218.84,14255.0,195.6531,195.6888,195.3049,195.3317,14255.0
2017-11-28 09:50:00,218.83,219.67,218.82,219.67,15387.0,195.3228,196.0726,195.3139,196.0726,15387.0
2017-11-28 09:55:00,219.74,219.82,219.1,219.19,24416.0,196.135,196.2065,195.5638,195.6441,24416.0
2017-11-28 10:00:00,219.2,219.45,218.94,219.17,34971.0,195.6531,195.8762,195.421,195.6263,34971.0
2017-11-28 10:05:00,219.2,220.34,219.2,220.24,17000.0,195.6531,196.6706,195.6531,196.5813,17000.0
2017-11-28 10:10:00,220.25,220.85,220.21,220.74,16885.0,196.5903,197.1258,196.5546,197.0276,16885.0
2017-11-28 10:15:00,220.72,220.94,220.5,220.66,15065.0,197.0098,197.2061,196.8134,196.9562,15065.0
2017-11-28 10:20:00,220.7,220.86,220.69,220.75,4581.0,196.9919,197.1347,196.983,197.0365,4581.0
2017-11-28 10:25:00,220.7,220.71,220.47,220.47,26592.0,196.9919,197.0008,196.7866,196.7866,26592.0
2017-11-28 10:30:00,220.44,220.46,220.24,220.29,8487.0,196.7598,196.7777,196.5813,196.626,8487.0
2017-11-28 10:35:00,220.29,220.29,219.86,219.88,7883.0,196.626,196.626,196.2422,196.26,7883.0
2017-11-28 10:40:00,219.92,220.5,219.86,220.5,12765.0,196.2957,196.8134,196.2422,196.8134,12765.0
2017-11-28 10:45:00,220.51,220.51,220.04,220.05,3882.0,196.8223,196.8223,196.4028,196.4117,3882.0
2017-11-28 10:50:00,220.05,220.23,220.0,220.21,9122.0,196.4117,196.5724,196.3671,196.5546,9122.0
2017-11-28 10:55:00,220.26,220.3,220.05,220.11,8512.0,196.5992,196.6349,196.4117,196.4653,8512.0
2017-11-28 11:00:00,220.1,220.25,220.03,220.25,6382.0,196.4564,196.5903,196.3939,196.5903,6382.0
2017-11-28 11:05:00,220.25,220.41,220.11,220.39,7057.0,196.5903,196.7331,196.4653,196.7152,7057.0
2017-11-28 11:10:00,220.41,220.51,220.29,220.35,8139.0,196.7331,196.8223,196.626,196.6795,8139.0
2017-11-28 11:15:00,220.31,220.42,220.26,220.42,4670.0,196.6438,196.742,196.5992,196.742,4670.0
2017-11-28 11:20:00,220.48,220.64,220.39,220.55,5417.0,196.7956,196.9384,196.7152,196.858,5417.0
2017-11-28 11:25:00,220.57,220.58,220.45,220.56,6399.0,196.8759,196.8848,196.7688,196.867,6399.0
2017-11-28 11:30:00,220.53,220.71,220.53,220.7,3520.0,196.8402,197.0008,196.8402,196.9919,3520.0
2017-11-28 11:35:00,220.71,221.07,220.67,220.98,9600.0,197.0008,197.3222,196.9651,197.2418,9600.0
2017-11-28 11:40:00,220.98,221.11,220.89,221.11,5588.0,197.2418,197.3579,197.1615,197.3579,5588.0
2017-11-28 11:45:00,221.11,221.11,220.76,220.83,4709.0,197.3579,197.3579,197.0455,197.108,4709.0
2017-11-28 11:50:00,220.78,220.84,220.64,220.65,5205.0,197.0633,197.1169,196.9384,196.9473,5205.0
2017-11-28 11:55:00,220.64,220.76,220.56,220.76,5646.0,196.9384,197.0455,196.867,197.0455,5646.0
2017-11-28 12:00:00,220.75,220.78,220.66,220.75,3606.0,197.0365,197.0633,196.9562,197.0365,3606.0
2017-11-28 12:05:00,220.77,220.78,220.68,220.68,3037.0,197.0544,197.0633,196.9741,196.9741,3037.0
2017-11-28 12:10:00,220.77,220.83,220.7,220.8,7518.0,197.0544,197.108,196.9919,197.0812,7518.0
2017-11-28 12:15:00,220.81,221.0,220.73,220.96,4070.0,197.0901,197.2597,197.0187,197.224,4070.0
2017-11-28 12:20:00,220.98,221.0,220.88,220.93,2009.0,197.2418,197.2597,197.1526,197.1972,2009.0
2017-11-28 12:25:00,220.96,221.0,220.84,220.9,5156.0,197.224,197.2597,197.1169,197.1704,5156.0
2017-11-28 12:30:00,220.9,220.9,220.83,220.83,3795.0,197.1704,197.1704,197.108,197.108,3795.0
2017-11-28 12:35:00,220.85,220.85,220.6,220.6,4619.0,197.1258,197.1258,196.9027,196.9027,4619.0
2017-11-28 12:40:00,220.63,220.72,220.59,220.65,3845.0,196.9294,197.0098,196.8937,196.9473,3845.0
2017-11-28 12:45:00,220.66,220.67,220.55,220.55,1296.0,196.9562,196.9651,196.858,196.858,1296.0
2017-11-28 12:50:00,220.58,220.72,220.58,220.65,3493.0,196.8848,197.0098,196.8848,196.9473,3493.0
2017-11-28 12:55:00,220.65,220.69,220.61,220.61,2835.0,196.9473,196.983,196.9116,196.9116,2835.0
2017-11-28 13:00:00,220.66,220.81,220.62,220.77,5382.0,196.9562,197.0901,196.9205,197.0544,5382.0
2017-11-28 13:05:00,220.78,220.96,220.77,220.94,6452.0,197.0633,197.224,197.0544,197.2061,6452.0
2017-11-28 13:10:00,220.93,220.99,220.86,220.86,5701.0,197.1972,197.2508,197.1347,197.1347,5701.0
2017-11-28 13:15:00,220.85,220.85,220.6,220.61,3922.0,197.1258,197.1258,196.9027,196.9116,3922.0
2017-11-28 13:20:00,220.6,220.73,220.34,220.34,15094.0,196.9027,197.0187,196.6706,196.6706,15094.0
2017-11-28 13:25:00,220.43,220.7,220.43,220.7,2631.0,196.7509,196.9919,196.7509,196.9919,2631.0
2017-11-28 13:30:00,220.74,220.76,220.64,220.76,3885.0,197.0276,197.0455,196.9384,197.0455,3885.0
2017-11-28 13:35:00,220.74,220.78,220.54,220.54,4602.0,197.0276,197.0633,196.8491,196.8491,4602.0
2017-11-28 13:40:00,220.46,220.53,220.46,220.51,3035.0,196.7777,196.8402,196.7777,196.8223,3035.0
2017-11-28 13:45:00,220.55,220.58,220.21,220.21,13672.0,196.858,196.8848,196.5546,196.5546,13672.0
2017-11-28 13:50:00,220.23,220.32,220.14,220.14,4541.0,196.5724,196.6527,196.4921,196.4921,4541.0
2017-11-28 13:55:00,220.08,220.22,220.04,220.17,5197.0,196.4385,196.5635,196.4028,196.5189,5197.0
2017-11-28 14:00:00,220.19,220.23,220.08,220.19,7049.0,196.5367,196.5724,196.4385,196.5367,7049.0
2017-11-28 14:05:00,220.21,220.27,220.18,220.23,4929.0,196.5546,196.6081,196.5278,196.5724,4929.0
2017-11-28 14:10:00,220.18,220.2,220.1,220.14,3204.0,196.5278,196.5456,196.4564,196.4921,3204.0
2017-11-28 14:15:00,220.17,220.23,220.14,220.23,3603.0,196.5189,196.5724,196.4921,196.5724,3603.0
2017-11-28 14:20:00,220.23,220.37,220.21,220.33,4935.0,196.5724,196.6974,196.5546,196.6617,4935.0
2017-11-28 14:25:00,220.34,220.34,220.16,220.18,6830.0,196.6706,196.6706,196.5099,196.5278,6830.0
2017-11-28 14:30:00,220.18,220.21,220.14,220.21,6756.0,196.5278,196.5546,196.4921,196.5546,6756.0
2017-11-28 14:35:00,220.21,220.27,220.19,220.2,5368.0,196.5546,196.6081,196.5367,196.5456,5368.0
2017-11-28 14:40:00,220.19,220.39,220.19,220.34,4861.0,196.5367,196.7152,196.5367,196.6706,4861.0
2017-11-28 14:45:00,220.36,220.46,220.22,220.22,3441.0,196.6884,196.7777,196.5635,196.5635,3441.0
2017-11-28 14:50:00,220.22,220.28,220.19,220.2,4982.0,196.5635,196.617,196.5367,196.5456,4982.0
2017-11-28 14:55:00,220.24,220.24,220.1,220.16,3425.0,196.5813,196.5813,196.4564,196.5099,3425.0
2017-11-28 15:00:00,220.15,220.18,220.13,220.15,7785.0,196.501,196.5278,196.4832,196.501,7785.0
2017-11-28 15:05:00,220.16,220.32,220.16,220.28,5710.0,196.5099,196.6527,196.5099,196.617,5710.0
2017-11-28 15:10:00,220.26,220.28,220.23,220.24,7346.0,196.5992,196.617,196.5724,196.5813,7346.0
2017-11-28 15:15:00,220.24,220.33,220.15,220.25,10162.0,196.5813,196.6617,196.501,196.5903,10162.0
2017-11-28 15:20:00,220.25,220.32,220.12,220.13,9207.0,196.5903,196.6527,196.4742,196.4832,9207.0
2017-11-28 15:25:00,220.12,220.14,220.06,220.11,16317.0,196.4742,196.4921,196.4207,196.4653,16317.0
2017-11-28 15:30:00,220.12,220.12,219.87,219.89,12482.0,196.4742,196.4742,196.2511,196.2689,12482.0
2017-11-28 15:35:00,219.91,219.94,219.85,219.93,12573.0,196.2868,196.3136,196.2332,196.3046,12573.0
2017-11-28 15:40:00,219.94,220.28,219.94,220.22,13612.0,196.3136,196.617,196.3136,196.5635,13612.0
2017-11-28 15:45:00,220.19,220.21,220.01,220.01,17208.0,196.5367,196.5546,196.376,196.376,17208.0
2017-11-28 15:50:00,220.05,220.05,219.84,219.87,26132.0,196.4117,196.4117,196.2243,196.2511,26132.0
2017-11-28 15:55:00,219.84,220.02,219.64,220.0,60765.0,196.2243,196.385,196.0458,196.3671,60765.0
2017-11-29 09:30:00,220.49,221.09,220.0,220.01,16101.0,196.8045,197.34,196.3671,196.376,16101.0
2017-11-29 09:35:00,220.02,220.04,218.27,218.43,6920.0,196.385,196.4028,194.823,194.9658,6920.0
2017-11-29 09:40:00,218.68,218.9,218.15,218.27,12805.0,195.1889,195.3853,194.7158,194.823,12805.0
2017-11-29 09:45:00,218.19,218.21,217.19,217.19,16825.0,194.7515,194.7694,193.859,193.859,16825.0
2017-11-29 09:50:00,217.46,217.46,216.52,217.34,27833.0,194.1,194.1,193.2609,193.9929,27833.0
2017-11-29 09:55:00,217.17,217.73,216.57,216.77,15338.0,193.8411,194.341,193.3056,193.4841,15338.0
2017-11-29 10:00:00,216.82,217.53,216.51,217.14,11270.0,193.5287,194.1624,193.252,193.8143,11270.0
2017-11-29 10:05:00,217.15,217.36,216.84,216.85,9480.0,193.8233,194.0107,193.5466,193.5555,9480.0
2017-11-29 10:10:00,216.83,216.83,216.43,216.48,10689.0,193.5376,193.5376,193.1806,193.2252,10689.0
2017-11-29 10:15:00,216.4,216.4,215.39,215.45,22965.0,193.1538,193.1538,192.2523,192.3059,22965.0
2017-11-29 10:20:00,215.45,215.65,215.14,215.3,26303.0,192.3059,192.4844,192.0292,192.172,26303.0
2017-11-29 10:25:00,215.25,215.39,215.04,215.12,12519.0,192.1274,192.2523,191.9399,192.0113,12519.0
2017-11-29 10:30:00,215.18,215.27,215.0,215.05,37285.0,192.0649,192.1452,191.9042,191.9489,37285.0
2017-11-29 10:35:00,215.0,215.46,215.0,215.16,53370.0,191.9042,192.3148,191.9042,192.047,53370.0
2017-11-29 10:40:00,215.19,215.47,215.0,215.14,24509.0,192.0738,192.3237,191.9042,192.0292,24509.0
2017-11-29 10:45:00,215.11,215.14,214.6,215.11,18116.0,192.0024,192.0292,191.5472,192.0024,18116.0
2017-11-29 10:50:00,215.06,215.06,214.64,214.69,3450.0,191.9578,191.9578,191.5829,191.6275,3450.0
2017-11-29 10:55:00,214.52,214.78,214.24,214.44,9887.0,191.4758,191.7079,191.2259,191.4044,9887.0
2017-11-29 11:00:00,214.42,214.46,214.15,214.15,12801.0,191.3865,191.4222,191.1455,191.1455,12801.0
2017-11-29 11:05:00,214.24,214.4,214.03,214.03,8693.0,191.2259,191.3687,191.0384,191.0384,8693.0
2017-11-29 11:10:00,214.05,214.16,213.85,214.09,7912.0,191.0563,191.1545,190.8778,191.092,7912.0
2017-11-29 11:15:00,214.1,214.26,213.34,213.37,10984.0,191.1009,191.2437,190.4225,190.4493,10984.0
2017-11-29 11:20:00,213.42,213.67,213.4,213.46,7795.0,190.494,190.7171,190.4761,190.5297,7795.0
2017-11-29 11:25:00,213.49,213.6,213.3,213.34,10145.0,190.5564,190.6546,190.3868,190.4225,10145.0
2017-11-29 11:30:00,213.39,213.62,212.76,212.79,18081.0,190.4672,190.6725,189.9049,189.9316,18081.0
2017-11-29 11:35:00,212.82,213.23,212.67,213.13,17605.0,189.9584,190.3244,189.8245,190.2351,17605.0
2017-11-29 11:40:00,213.24,213.29,212.99,213.11,10477.0,190.3333,190.3779,190.1101,190.2173,10477.0
2017-11-29 11:45:00,213.14,213.88,213.03,213.63,23637.0,190.244,190.9045,190.1458,190.6814,23637.0
2017-11-29 11:50:00,213.53,213.54,213.26,213.47,11215.0,190.5921,190.6011,190.3511,190.5386,11215.0
2017-11-29 11:55:00,213.43,213.59,213.16,213.34,12714.0,190.5029,190.6457,190.2619,190.4225,12714.0
2017-11-29 12:00:00,213.42,213.61,213.29,213.39,17260.0,190.494,190.6635,190.3779,190.4672,17260.0
2017-11-29 12:05:00,213.45,213.81,213.29,213.41,13506.0,190.5207,190.8421,190.3779,190.485,13506.0
2017-11-29 12:10:00,213.46,213.85,213.41,213.67,17362.0,190.5297,190.8778,190.485,190.7171,17362.0
2017-11-29 12:15:00,213.75,213.9,213.56,213.9,18774.0,190.7885,190.9224,190.6189,190.9224,18774.0
2017-11-29 12:20:00,213.86,214.15,213.76,213.9,12298.0,190.8867,191.1455,190.7974,190.9224,12298.0
2017-11-29 12:25:00,213.83,214.2,213.81,214.07,14486.0,190.8599,191.1902,190.8421,191.0741,14486.0
2017-11-29 12:30:00,214.0,214.32,213.78,214.24,11853.0,191.0116,191.2973,190.8153,191.2259,11853.0
2017-11-29 12:35:00,214.2,214.4,214.1,214.33,4656.0,191.1902,191.3687,191.1009,191.3062,4656.0
2017-11-29 12:40:00,214.36,214.61,214.15,214.15,9452.0,191.333,191.5561,191.1455,191.1455,9452.0
2017-11-29 12:45:00,214.18,214.33,214.13,214.3,9125.0,191.1723,191.3062,191.1277,191.2794,9125.0
2017-11-29 12:50:00,214.3,214.32,214.18,214.25,5555.0,191.2794,191.2973,191.1723,191.2348,5555.0
2017-11-29 12:55:00,214.26,214.31,214.17,214.21,7867.0,191.2437,191.2883,191.1634,191.1991,7867.0
2017-11-29 13:00:00,214.18,214.25,214.0,214.12,10442.0,191.1723,191.2348,191.0116,191.1188,10442.0
2017-11-29 13:05:00,214.11,214.16,214.01,214.01,9013.0,191.1098,191.1545,191.0206,191.0206,9013.0
2017-11-29 13:10:00,214.07,214.16,214.04,214.1,5659.0,191.0741,191.1545,191.0474,191.1009,5659.0
2017-11-29 13:15:00,214.1,214.2,214.05,214.09,14499.0,191.1009,191.1902,191.0563,191.092,14499.0
2017-11-29 13:20:00,214.13,214.45,214.03,214.38,33855.0,191.1277,191.4133,191.0384,191.3508,33855.0
2017-11-29 13:25:00,214.5,214.77,214.47,214.7,2340.0,191.4579,191.6989,191.4312,191.6365,2340.0
2017-11-29 13:30:00,214.67,214.89,214.57,214.64,8594.0,191.6097,191.806,191.5204,191.5829,8594.0
2017-11-29 13:35:00,214.65,214.87,214.65,214.69,6166.0,191.5918,191.7882,191.5918,191.6275,6166.0
2017-11-29 13:40:00,214.68,214.68,214.56,214.59,4043.0,191.6186,191.6186,191.5115,191.5383,4043.0
2017-11-29 13:45:00,214.55,214.77,214.54,214.75,5450.0,191.5026,191.6989,191.4936,191.6811,5450.0
2017-11-29 13:50:00,214.79,215.07,214.79,214.92,12099.0,191.7168,191.9667,191.7168,191.8328,12099.0
2017-11-29 13:55:00,214.96,215.24,214.87,215.03,10684.0,191.8685,192.1184,191.7882,191.931,10684.0
2017-11-29 14:00:00,214.98,215.07,214.85,214.93,13122.0,191.8864,191.9667,191.7703,191.8417,13122.0
2017-11-29 14:05:00,214.92,215.15,214.91,215.07,6920.0,191.8328,192.0381,191.8239,191.9667,6920.0
2017-11-29 14:10:00,215.16,215.19,214.99,215.14,7200.0,192.047,192.0738,191.8953,192.0292,7200.0
2017-11-29 14:15:00,215.15,215.3,215.15,215.21,13809.0,192.0381,192.172,192.0381,192.0917,13809.0
2017-11-29 14:20:00,215.31,215.32,215.19,215.2,8123.0,192.1809,192.1899,192.0738,192.0827,8123.0
2017-11-29 14:25:00,215.21,215.53,215.2,215.34,10013.0,192.0917,192.3773,192.0827,192.2077,10013.0
2017-11-29 14:30:00,215.25,215.44,215.24,215.38,9312.0,192.1274,192.297,192.1184,192.2434,9312.0
2017-11-29 14:35:00,215.32,215.36,215.24,215.25,5561.0,192.1899,192.2256,192.1184,192.1274,5561.0
2017-11-29 14:40:00,215.27,215.46,215.2,215.35,8456.0,192.1452,192.3148,192.0827,192.2166,8456.0
2017-11-29 14:45:00,215.38,215.41,215.3,215.38,8707.0,192.2434,192.2702,192.172,192.2434,8707.0
2017-11-29 14:50:00,215.38,215.4,215.28,215.28,7162.0,192.2434,192.2613,192.1541,192.1541,7162.0
2017-11-29 14:55:00,215.24,215.28,215.03,215.03,6572.0,192.1184,192.1541,191.931,191.931,6572.0
2017-11-29 15:00:00,215.12,215.12,214.84,214.84,5827.0,192.0113,192.0113,191.7614,191.7614,5827.0
2017-11-29 15:05:00,214.84,214.87,214.53,214.53,12112.0,191.7614,191.7882,191.4847,191.4847,12112.0
2017-11-29 15:10:00,214.5,214.6,214.45,214.47,7108.0,191.4579,191.5472,191.4133,191.4312,7108.0
2017-11-29 15:15:00,214.4,214.44,214.16,214.17,8550.0,191.3687,191.4044,191.1545,191.1634,8550.0
2017-11-29 15:20:00,214.17,214.37,214.16,214.3,10709.0,191.1634,191.3419,191.1545,191.2794,10709.0
2017-11-29 15:25:00,214.3,214.58,214.25,214.4,11949.0,191.2794,191.5293,191.2348,191.3687,11949.0
2017-11-29 15:30:00,214.38,214.58,214.38,214.58,16233.0,191.3508,191.5293,191.3508,191.5293,16233.0
2017-11-29 15:35:00,214.55,214.6,214.42,214.42,14849.0,191.5026,191.5472,191.3865,191.3865,14849.0
2017-11-29 15:40:00,214.41,214.52,214.37,214.41,22345.0,191.3776,191.4758,191.3419,191.3776,22345.0
2017-11-29 15:45:00,214.41,214.41,214.25,214.26,30720.0,191.3776,191.3776,191.2348,191.2437,30720.0
2017-11-29 15:50:00,214.27,214.41,214.22,214.38,35140.0,191.2526,191.3776,191.208,191.3508,35140.0
2017-11-29 15:55:00,214.36,214.6,214.3,214.4,108142.0,191.333,191.5472,191.2794,191.3687,108142.0
2017-11-30 09:30:00,214.37,215.61,213.44,213.44,26615.0,191.3419,192.4487,190.5118,190.5118,26615.0
2017-11-30 09:35:00,213.52,213.77,213.08,213.48,16957.0,190.5832,190.8064,190.1905,190.5475,16957.0
2017-11-30 09:40:00,213.56,214.56,213.47,214.33,15709.0,190.6189,191.5115,190.5386,191.3062,15709.0
2017-11-30 09:45:00,214.3,214.3,213.63,213.88,15720.0,191.2794,191.2794,190.6814,190.9045,15720.0
2017-11-30 09:50:00,213.88,214.39,213.88,214.13,12123.0,190.9045,191.3598,190.9045,191.1277,12123.0
2017-11-30 09:55:00,213.86,214.08,213.5,213.59,8699.0,190.8867,191.0831,190.5654,190.6457,8699.0
2017-11-30 10:00:00,213.7,214.77,213.65,214.69,18228.0,190.7439,191.6989,190.6992,191.6275,18228.0
2017-11-30 10:05:00,214.58,215.1,214.5,214.99,14633.0,191.5293,191.9935,191.4579,191.8953,14633.0
2017-11-30 10:10:00,214.92,215.16,214.81,214.86,11641.0,191.8328,192.047,191.7346,191.7793,11641.0
2017-11-30 10:15:00,214.89,215.19,214.77,215.08,10058.0,191.806,192.0738,191.6989,191.9756,10058.0
2017-11-30 10:20:00,215.15,215.48,215.09,215.44,6636.0,192.0381,192.3327,191.9846,192.297,6636.0
2017-11-30 10:25:00,215.44,215.56,215.22,215.3,8304.0,192.297,192.4041,192.1006,192.172,8304.0
2017-11-30 10:30:00,215.38,215.79,215.32,215.65,12632.0,192.2434,192.6094,192.1899,192.4844,12632.0
2017-11-30 10:35:00,215.58,215.79,215.35,215.79,16618.0,192.4219,192.6094,192.2166,192.6094,16618.0
2017-11-30 10:40:00,215.73,216.36,215.64,216.27,11638.0,192.5558,193.1181,192.4755,193.0378,11638.0
2017-11-30 10:45:00,216.31,216.32,215.77,216.06,6778.0,193.0735,193.0824,192.5915,192.8504,6778.0
2017-11-30 10:50:00,216.06,216.12,215.51,215.88,10026.0,192.8504,192.9039,192.3594,192.6897,10026.0
2017-11-30 10:55:00,215.96,216.4,215.8,216.01,9480.0,192.7611,193.1538,192.6183,192.8057,9480.0
2017-11-30 11:00:00,216.24,216.68,216.23,216.48,7175.0,193.011,193.4038,193.0021,193.2252,7175.0
2017-11-30 11:05:00,216.43,216.92,216.43,216.83,31091.0,193.1806,193.618,193.1806,193.5376,31091.0
2017-11-30 11:10:00,216.75,217.15,216.75,216.91,7218.0,193.4662,193.8233,193.4662,193.609,7218.0
2017-11-30 11:15:00,216.94,217.2,216.77,216.84,5626.0,193.6358,193.8679,193.4841,193.5466,5626.0
2017-11-30 11:20:00,216.92,217.11,216.79,217.0,5338.0,193.618,193.7876,193.5019,193.6894,5338.0
2017-11-30 11:25:00,217.03,217.1,216.55,216.55,9248.0,193.7162,193.7786,193.2877,193.2877,9248.0
2017-11-30 11:30:00,216.72,216.8,216.33,216.71,8443.0,193.4395,193.5109,193.0914,193.4305,8443.0
2017-11-30 11:35:00,216.64,217.22,216.64,217.08,7229.0,193.3681,193.8857,193.3681,193.7608,7229.0
2017-11-30 11:40:00,217.08,217.18,216.82,217.12,5347.0,193.7608,193.85,193.5287,193.7965,5347.0
2017-11-30 11:45:00,217.11,217.35,217.02,217.15,9989.0,193.7876,194.0018,193.7072,193.8233,9989.0
2017-11-30 11:50:00,217.13,217.46,217.0,217.39,7856.0,193.8054,194.1,193.6894,194.0375,7856.0
2017-11-30 11:55:00,217.26,217.5,216.99,217.42,8137.0,193.9215,194.1357,193.6805,194.0643,8137.0
2017-11-30 12:00:00,217.31,217.52,217.22,217.52,4235.0,193.9661,194.1535,193.8857,194.1535,4235.0
2017-11-30 12:05:00,217.43,217.47,217.15,217.15,4815.0,194.0732,194.1089,193.8233,193.8233,4815.0
2017-11-30 12:10:00,217.22,217.61,217.22,217.6,6179.0,193.8857,194.2339,193.8857,194.2249,6179.0
2017-11-30 12:15:00,217.62,217.76,217.31,217.43,7576.0,194.2428,194.3677,193.9661,194.0732,7576.0
2017-11-30 12:20:00,217.52,217.9,217.45,217.67,7965.0,194.1535,194.4927,194.091,194.2874,7965.0
2017-11-30 12:25:00,217.59,217.77,217.45,217.68,5187.0,194.216,194.3767,194.091,194.2963,5187.0
2017-11-30 12:30:00,217.5,217.65,217.4,217.45,7304.0,194.1357,194.2696,194.0464,194.091,7304.0
2017-11-30 12:35:00,217.28,217.62,217.19,217.32,6171.0,193.9393,194.2428,193.859,193.975,6171.0
2017-11-30 12:40:00,217.36,217.61,217.07,217.2,6422.0,194.0107,194.2339,193.7519,193.8679,6422.0
2017-11-30 12:45:00,217.32,217.6,217.3,217.48,10255.0,193.975,194.2249,193.9572,194.1178,10255.0
2017-11-30 12:50:00,217.53,217.6,217.25,217.5,7591.0,194.1624,194.2249,193.9125,194.1357,7591.0
2017-11-30 12:55:00,217.46,217.47,217.21,217.25,5356.0,194.1,194.1089,193.8768,193.9125,5356.0
2017-11-30 13:00:00,217.47,217.65,217.32,217.33,5214.0,194.1089,194.2696,193.975,193.9839,5214.0
2017-11-30 13:05:00,217.42,217.64,217.36,217.63,5764.0,194.0643,194.2606,194.0107,194.2517,5764.0
2017-11-30 13:10:00,217.62,217.62,217.07,217.4,5982.0,194.2428,194.2428,193.7519,194.0464,5982.0
2017-11-30 13:15:00,217.42,217.42,216.85,217.2,5753.0,194.0643,194.0643,193.5555,193.8679,5753.0
2017-11-30 13:20:00,217.15,217.21,216.8,217.21,4986.0,193.8233,193.8768,193.5109,193.8768,4986.0
2017-11-30 13:25:00,217.17,217.39,216.98,217.03,8800.0,193.8411,194.0375,193.6715,193.7162,8800.0
2017-11-30 13:30:00,217.07,217.34,217.06,217.09,6444.0,193.7519,193.9929,193.7429,193.7697,6444.0
2017-11-30 13:35:00,217.23,217.34,216.72,216.92,7033.0,193.8947,193.9929,193.4395,193.618,7033.0
2017-11-30 13:40:00,217.0,217.02,216.72,216.89,6797.0,193.6894,193.7072,193.4395,193.5912,6797.0
2017-11-30 13:45:00,216.87,217.07,216.83,217.02,4987.0,193.5733,193.7519,193.5376,193.7072,4987.0
2017-11-30 13:50:00,216.96,217.2,216.96,217.0,4292.0,193.6537,193.8679,193.6537,193.6894,4292.0
2017-11-30 13:55:00,217.07,217.26,216.92,217.26,3620.0,193.7519,193.9215,193.618,193.9215,3620.0
2017-11-30 14:00:00,217.3,217.35,217.0,217.09,5117.0,193.9572,194.0018,193.6894,193.7697,5117.0
2017-11-30 14:05:00,217.01,217.25,216.93,216.93,6434.0,193.6983,193.9125,193.6269,193.6269,6434.0
2017-11-30 14:10:00,216.92,217.21,216.92,217.21,3403.0,193.618,193.8768,193.618,193.8768,3403.0
2017-11-30 14:15:00,217.16,217.28,216.84,217.25,6214.0,193.8322,193.9393,193.5466,193.9125,6214.0
2017-11-30 14:20:00,217.25,217.31,216.83,217.02,8409.0,193.9125,193.9661,193.5376,193.7072,8409.0
2017-11-30 14:25:00,217.1,217.19,216.85,217.19,7146.0,193.7786,193.859,193.5555,193.859,7146.0
2017-11-30 14:30:00,217.29,217.3,217.08,217.13,4793.0,193.9482,193.9572,193.7608,193.8054,4793.0
2017-11-30 14:35:00,217.13,217.22,217.06,217.12,4964.0,193.8054,193.8857,193.7429,193.7965,4964.0
2017-11-30 14:40:00,217.22,217.24,216.95,217.02,6878.0,193.8857,193.9036,193.6448,193.7072,6878.0
2017-11-30 14:45:00,216.91,217.09,216.88,216.98,6239.0,193.609,193.7697,193.5823,193.6715,6239.0
2017-11-30 14:50:00,216.97,217.07,216.85,217.0,6772.0,193.6626,193.7519,193.5555,193.6894,6772.0
2017-11-30 14:55:00,217.0,217.24,217.0,217.04,6158.0,193.6894,193.9036,193.6894,193.7251,6158.0
2017-11-30 15:00:00,217.1,217.43,217.02,217.21,10646.0,193.7786,194.0732,193.7072,193.8768,10646.0
2017-11-30 15:05:00,217.25,217.28,216.93,216.93,9972.0,193.9125,193.9393,193.6269,193.6269,9972.0
2017-11-30 15:10:00,217.05,217.17,217.05,217.16,9404.0,193.734,193.8411,193.734,193.8322,9404.0
2017-11-30 15:15:00,217.21,217.3,217.1,217.16,8369.0,193.8768,193.9572,193.7786,193.8322,8369.0
2017-11-30 15:20:00,217.14,217.32,217.07,217.07,11832.0,193.8143,193.975,193.7519,193.7519,11832.0
2017-11-30 15:25:00,217.05,217.26,217.05,217.26,9047.0,193.734,193.9215,193.734,193.9215,9047.0
2017-11-30 15:30:00,217.26,217.3,216.95,217.02,15515.0,193.9215,193.9572,193.6448,193.7072,15515.0
2017-11-30 15:35:00,217.02,217.04,216.84,216.92,16974.0,193.7072,193.7251,193.5466,193.618,16974.0
2017-11-30 15:40:00,216.92,217.13,216.91,217.08,15984.0,193.618,193.8054,193.609,193.7608,15984.0
2017-11-30 15:45:00,217.1,217.5,217.08,217.5,22063.0,193.7786,194.1357,193.7608,194.1357,22063.0
2017-11-30 15:50:00,217.52,217.73,217.52,217.69,30992.0,194.1535,194.341,194.1535,194.3053,30992.0
2017-11-30 15:55:00,217.71,217.71,217.39,217.45,70617.0,194.3231,194.3231,194.0375,194.091,70617.0
2017-12-01 09:30:00,217.66,218.06,216.83,217.61,14081.0,194.2785,194.6355,193.5376,194.2339,14081.0
2017-12-01 09:35:00,217.59,218.18,217.29,218.16,4467.0,194.216,194.7426,193.9482,194.7248,4467.0
2017-12-01 09:40:00,218.28,218.31,217.18,217.24,11123.0,194.8319,194.8587,193.85,193.9036,11123.0
2017-12-01 09:45:00,217.39,218.07,217.36,217.72,6710.0,194.0375,194.6444,194.0107,194.332,6710.0
2017-12-01 09:50:00,217.67,218.42,217.62,218.26,6900.0,194.2874,194.9568,194.2428,194.814,6900.0
2017-12-01 09:55:00,218.14,218.25,217.8,217.8,14265.0,194.7069,194.8051,194.4034,194.4034,14265.0
2017-12-01 10:00:00,217.82,218.12,217.65,218.0,7156.0,194.4213,194.6891,194.2696,194.582,7156.0
2017-12-01 10:05:00,217.99,218.24,217.97,218.04,4503.0,194.573,194.7962,194.5552,194.6177,4503.0
2017-12-01 10:10:00,218.01,218.05,217.54,217.55,6135.0,194.5909,194.6266,194.1714,194.1803,6135.0
2017-12-01 10:15:00,217.49,217.61,217.24,217.61,4750.0,194.1267,194.2339,193.9036,194.2339,4750.0
2017-12-01 10:20:00,217.59,217.6,217.23,217.25,4224.0,194.216,194.2249,193.8947,193.9125,4224.0
2017-12-01 10:25:00,217.19,217.24,216.84,217.17,7233.0,193.859,193.9036,193.5466,193.8411,7233.0
2017-12-01 10:30:00,217.42,217.42,217.17,217.17,1900.0,194.0643,194.0643,193.8411,193.8411,1900.0
2017-12-01 10:35:00,217.11,217.44,217.06,217.34,4500.0,193.7876,194.0821,193.7429,193.9929,4500.0
2017-12-01 10:40:00,217.3,217.85,217.28,217.59,9122.0,193.9572,194.4481,193.9393,194.216,9122.0
2017-12-01 10:45:00,217.63,217.63,217.37,217.49,7300.0,194.2517,194.2517,194.0196,194.1267,7300.0
2017-12-01 10:50:00,217.49,217.92,217.49,217.81,5701.0,194.1267,194.5106,194.1267,194.4124,5701.0
2017-12-01 10:55:00,217.81,217.81,217.48,217.6,6310.0,194.4124,194.4124,194.1178,194.2249,6310.0
2017-12-01 11:00:00,217.68,217.84,217.61,217.84,2900.0,194.2963,194.4391,194.2339,194.4391,2900.0
2017-12-01 11:05:00,217.7,217.82,217.35,217.55,12564.0,194.3142,194.4213,194.0018,194.1803,12564.0
2017-12-01 11:10:00,217.5,217.56,216.21,216.66,18021.0,194.1357,194.1892,192.9842,193.3859,18021.0
2017-12-01 11:15:00,216.9,217.47,216.89,217.41,11936.0,193.6001,194.1089,193.5912,194.0553,11936.0
2017-12-01 11:20:00,217.39,217.53,216.88,216.89,9663.0,194.0375,194.1624,193.5823,193.5912,9663.0
2017-12-01 11:25:00,217.06,217.33,216.38,216.74,13605.0,193.7429,193.9839,193.136,193.4573,13605.0
2017-12-01 11:30:00,216.85,217.38,215.85,217.18,11027.0,193.5555,194.0286,192.6629,193.85,11027.0
2017-12-01 11:35:00,217.01,217.16,216.29,216.56,5879.0,193.6983,193.8322,193.0557,193.2966,5879.0
2017-12-01 11:40:00,216.73,217.17,216.66,217.17,7429.0,193.4484,193.8411,193.3859,193.8411,7429.0
2017-12-01 11:45:00,217.11,217.11,216.47,216.51,8814.0,193.7876,193.7876,193.2163,193.252,8814.0
2017-12-01 11:50:00,216.33,216.56,216.14,216.5,17450.0,193.0914,193.2966,192.9218,193.2431,17450.0
2017-12-01 11:55:00,216.67,216.92,216.21,216.71,7128.0,193.3948,193.618,192.9842,193.4305,7128.0
2017-12-01 12:00:00,216.78,216.89,216.54,216.68,6393.0,193.493,193.5912,193.2788,193.4038,6393.0
2017-12-01 12:05:00,216.81,217.16,216.42,216.67,4608.0,193.5198,193.8322,193.1717,193.3948,4608.0
2017-12-01 12:10:00,216.69,216.98,216.6,216.86,3017.0,193.4127,193.6715,193.3324,193.5644,3017.0
2017-12-01 12:15:00,217.0,217.23,216.78,216.93,5544.0,193.6894,193.8947,193.493,193.6269,5544.0
2017-12-01 12:20:00,217.0,217.06,216.72,217.06,3764.0,193.6894,193.7429,193.4395,193.7429,3764.0
2017-12-01 12:25:00,217.15,217.59,217.15,217.59,4600.0,193.8233,194.216,193.8233,194.216,4600.0
2017-12-01 12:30:00,217.67,217.67,217.26,217.28,2900.0,194.2874,194.2874,193.9215,193.9393,2900.0
2017-12-01 12:35:00,217.4,217.59,217.37,217.43,1858.0,194.0464,194.216,194.0196,194.0732,1858.0
2017-12-01 12:40:00,217.32,217.59,217.28,217.59,6944.0,193.975,194.216,193.9393,194.216,6944.0
2017-12-01 12:45:00,217.7,217.89,217.46,217.61,2829.0,194.3142,194.4838,194.1,194.2339,2829.0
2017-12-01 12:50:00,217.74,217.84,217.61,217.61,4600.0,194.3499,194.4391,194.2339,194.2339,4600.0
2017-12-01 12:55:00,217.7,217.97,217.7,217.78,2707.0,194.3142,194.5552,194.3142,194.3856,2707.0
2017-12-01 13:00:00,217.76,218.0,217.61,218.0,2717.0,194.3677,194.582,194.2339,194.582,2717.0
2017-12-01 13:05:00,217.92,218.09,217.9,217.99,4854.0,194.5106,194.6623,194.4927,194.573,4854.0
2017-12-01 13:10:00,218.1,218.1,217.76,217.91,3275.0,194.6712,194.6712,194.3677,194.5016,3275.0
2017-12-01 13:15:00,217.94,218.21,217.65,218.21,16000.0,194.5284,194.7694,194.2696,194.7694,16000.0
2017-12-01 13:20:00,218.04,218.26,218.02,218.23,3000.0,194.6177,194.814,194.5998,194.7873,3000.0
2017-12-01 13:25:00,218.35,218.5,218.23,218.32,3500.0,194.8944,195.0282,194.7873,194.8676,3500.0
2017-12-01 13:30:00,218.32,218.51,218.29,218.39,3200.0,194.8676,195.0372,194.8408,194.9301,3200.0
2017-12-01 13:35:00,218.38,218.39,218.17,218.39,5300.0,194.9211,194.9301,194.7337,194.9301,5300.0
2017-12-01 13:40:00,218.43,218.57,218.37,218.55,4434.0,194.9658,195.0907,194.9122,195.0729,4434.0
2017-12-01 13:45:00,218.55,218.58,218.34,218.51,3400.0,195.0729,195.0997,194.8854,195.0372,3400.0
2017-12-01 13:50:00,218.54,218.7,218.51,218.64,25264.0,195.064,195.2068,195.0372,195.1532,25264.0
2017-12-01 13:55:00,218.63,218.76,218.4,218.51,4919.0,195.1443,195.2603,194.939,195.0372,4919.0
2017-12-01 14:00:00,218.51,218.67,218.46,218.59,5135.0,195.0372,195.18,194.9925,195.1086,5135.0
2017-12-01 14:05:00,218.45,218.47,218.17,218.4,4769.0,194.9836,195.0015,194.7337,194.939,4769.0
2017-12-01 14:10:00,218.42,218.51,218.4,218.47,5060.0,194.9568,195.0372,194.939,195.0015,5060.0
2017-12-01 14:15:00,218.47,218.63,218.47,218.57,4704.0,195.0015,195.1443,195.0015,195.0907,4704.0
2017-12-01 14:20:00,218.57,218.78,218.56,218.73,4500.0,195.0907,195.2782,195.0818,195.2335,4500.0
2017-12-01 14:25:00,218.77,218.77,218.32,218.32,6757.0,195.2692,195.2692,194.8676,194.8676,6757.0
2017-12-01 14:30:00,218.34,218.45,218.27,218.27,4300.0,194.8854,194.9836,194.823,194.823,4300.0
2017-12-01 14:35:00,218.31,218.34,218.1,218.1,4936.0,194.8587,194.8854,194.6712,194.6712,4936.0
2017-12-01 14:40:00,218.07,218.16,217.95,218.07,7800.0,194.6444,194.7248,194.5373,194.6444,7800.0
2017-12-01 14:45:00,218.1,218.14,218.0,218.0,2579.0,194.6712,194.7069,194.582,194.582,2579.0
2017-12-01 14:50:00,217.95,217.96,217.74,217.77,6596.0,194.5373,194.5463,194.3499,194.3767,6596.0
2017-12-01 14:55:00,217.77,217.83,217.74,217.77,4202.0,194.3767,194.4302,194.3499,194.3767,4202.0
2017-12-01 15:00:00,217.75,217.87,217.57,217.84,12411.0,194.3588,194.4659,194.1982,194.4391,12411.0
2017-12-01 15:05:00,217.83,217.94,217.72,217.94,7509.0,194.4302,194.5284,194.332,194.5284,7509.0
2017-12-01 15:10:00,217.94,217.94,217.63,217.7,11411.0,194.5284,194.5284,194.2517,194.3142,11411.0
2017-12-01 15:15:00,217.73,217.75,217.6,217.7,8969.0,194.341,194.3588,194.2249,194.3142,8969.0
2017-12-01 15:20:00,217.71,217.81,217.67,217.79,11519.0,194.3231,194.4124,194.2874,194.3945,11519.0
2017-12-01 15:25:00,217.8,217.83,217.64,217.64,9400.0,194.4034,194.4302,194.2606,194.2606,9400.0
2017-12-01 15:30:00,217.67,217.8,217.63,217.65,10548.0,194.2874,194.4034,194.2517,194.2696,10548.0
2017-12-01 15:35:00,217.69,217.86,217.69,217.83,10186.0,194.3053,194.457,194.3053,194.4302,10186.0
2017-12-01 15:40:00,217.82,218.08,217.82,218.06,11564.0,194.4213,194.6534,194.4213,194.6355,11564.0
2017-12-01 15:45:00,218.08,218.29,218.08,218.21,23406.0,194.6534,194.8408,194.6534,194.7694,23406.0
2017-12-01 15:50:00,218.28,218.39,218.15,218.25,30633.0,194.8319,194.9301,194.7158,194.8051,30633.0
2017-12-01 15:55:00,218.27,218.66,218.27,218.54,87964.0,194.823,195.1711,194.823,195.064,87964.0
2017-12-04 09:30:00,219.19,219.49,216.5,216.74,29726.0,195.6441,195.9119,193.2431,193.4573,29726.0
2017-12-04 09:35:00,216.61,216.72,216.25,216.37,8444.0,193.3413,193.4395,193.0199,193.1271,8444.0
2017-12-04 09:40:00,216.53,217.77,216.29,216.67,10496.0,193.2699,194.3767,193.0557,193.3948,10496.0
2017-12-04 09:45:00,216.56,217.0,215.64,215.81,22163.0,193.2966,193.6894,192.4755,192.6272,22163.0
2017-12-04 09:50:00,215.94,216.66,215.77,216.26,10106.0,192.7432,193.3859,192.5915,193.0289,10106.0
2017-12-04 09:55:00,216.26,216.26,215.66,216.09,8763.0,193.0289,193.0289,192.4933,192.8771,8763.0
2017-12-04 10:00:00,215.92,216.13,215.73,215.93,10359.0,192.7254,192.9128,192.5558,192.7343,10359.0
2017-12-04 10:05:00,216.0,216.12,215.78,216.05,3699.0,192.7968,192.9039,192.6004,192.8414,3699.0
2017-12-04 10:10:00,216.03,216.11,215.75,215.81,7021.0,192.8236,192.895,192.5737,192.6272,7021.0
2017-12-04 10:15:00,215.83,215.83,214.91,215.0,15422.0,192.6451,192.6451,191.8239,191.9042,15422.0
2017-12-04 10:20:00,214.99,215.17,214.9,214.99,14274.0,191.8953,192.056,191.815,191.8953,14274.0
2017-12-04 10:25:00,214.91,215.31,214.82,215.03,14714.0,191.8239,192.1809,191.7436,191.931,14714.0
2017-12-04 10:30:00,215.03,215.03,214.79,215.02,7863.0,191.931,191.931,191.7168,191.9221,7863.0
2017-12-04 10:35:00,214.94,215.35,214.93,215.13,10471.0,191.8507,192.2166,191.8417,192.0203,10471.0
2017-12-04 10:40:00,215.13,215.33,214.92,215.0,16151.0,192.0203,192.1988,191.8328,191.9042,16151.0
2017-12-04 10:45:00,214.85,215.1,214.7,215.04,15324.0,191.7703,191.9935,191.6365,191.9399,15324.0
2017-12-04 10:50:00,215.01,215.01,214.71,214.9,3454.0,191.9132,191.9132,191.6454,191.815,3454.0
2017-12-04 10:55:00,214.95,215.01,214.63,214.7,5898.0,191.8596,191.9132,191.574,191.6365,5898.0
2017-12-04 11:00:00,214.83,215.05,214.33,214.62,19289.0,191.7525,191.9489,191.3062,191.565,19289.0
2017-12-04 11:05:00,214.67,214.75,214.49,214.52,5398.0,191.6097,191.6811,191.449,191.4758,5398.0
2017-12-04 11:10:00,214.44,214.83,214.37,214.6,12487.0,191.4044,191.7525,191.3419,191.5472,12487.0
2017-12-04 11:15:00,214.51,214.69,214.47,214.53,6608.0,191.4669,191.6275,191.4312,191.4847,6608.0
2017-12-04 11:20:00,214.62,214.74,214.57,214.62,4681.0,191.565,191.6722,191.5204,191.565,4681.0
2017-12-04 11:25:00,214.62,215.11,214.61,215.09,7423.0,191.565,192.0024,191.5561,191.9846,7423.0
2017-12-04 11:30:00,215.11,215.11,214.54,214.72,6538.0,192.0024,192.0024,191.4936,191.6543,6538.0
2017-12-04 11:35:00,214.68,214.88,214.65,214.76,7249.0,191.6186,191.7971,191.5918,191.69,7249.0
2017-12-04 11:40:00,214.82,214.89,214.57,214.57,5131.0,191.7436,191.806,191.5204,191.5204,5131.0
2017-12-04 11:45:00,214.63,214.96,214.63,214.92,4306.0,191.574,191.8685,191.574,191.8328,4306.0
2017-12-04 11:50:00,214.98,214.98,214.53,214.64,18209.0,191.8864,191.8864,191.4847,191.5829,18209.0
2017-12-04 11:55:00,214.67,215.03,214.67,214.91,18839.0,191.6097,191.931,191.6097,191.8239,18839.0
2017-12-04 12:00:00,214.8,214.92,214.8,214.9,2100.0,191.7257,191.8328,191.7257,191.815,2100.0
2017-12-04 12:05:00,214.9,215.15,214.7,214.84,16887.0,191.815,192.0381,191.6365,191.7614,16887.0
2017-12-04 12:10:00,214.81,215.01,214.75,215.01,2641.0,191.7346,191.9132,191.6811,191.9132,2641.0
2017-12-04 12:15:00,215.01,215.15,214.97,214.99,8462.0,191.9132,192.0381,191.8774,191.8953,8462.0
2017-12-04 12:20:00,214.92,214.98,214.73,214.78,52171.0,191.8328,191.8864,191.6632,191.7079,52171.0
2017-12-04 12:25:00,214.86,215.1,214.76,214.81,11757.0,191.7793,191.9935,191.69,191.7346,11757.0
2017-12-04 12:30:00,214.87,215.06,214.8,214.96,3955.0,191.7882,191.9578,191.7257,191.8685,3955.0
2017-12-04 12:35:00,215.03,215.12,214.87,214.9,5600.0,191.931,192.0113,191.7882,191.815,5600.0
2017-12-04 12:40:00,214.93,215.17,214.91,214.98,7178.0,191.8417,192.056,191.8239,191.8864,7178.0
2017-12-04 12:45:00,215.01,215.1,215.0,215.0,4810.0,191.9132,191.9935,191.9042,191.9042,4810.0
2017-12-04 12:50:00,215.0,215.0,214.6,214.6,8777.0,191.9042,191.9042,191.5472,191.5472,8777.0
2017-12-04 12:55:00,214.6,214.8,214.6,214.8,4066.0,191.5472,191.7257,191.5472,191.7257,4066.0
2017-12-04 13:00:00,214.87,215.07,214.78,214.8,7378.0,191.7882,191.9667,191.7079,191.7257,7378.0
2017-12-04 13:05:00,214.86,214.99,214.77,214.95,3280.0,191.7793,191.8953,191.6989,191.8596,3280.0
2017-12-04 13:10:00,214.88,215.19,214.87,215.03,13880.0,191.7971,192.0738,191.7882,191.931,13880.0
2017-12-04 13:15:00,215.09,215.09,214.66,214.66,14484.0,191.9846,191.9846,191.6007,191.6007,14484.0
2017-12-04 13:20:00,214.71,215.82,214.58,215.67,349613.0,191.6454,192.6361,191.5293,192.5023,349613.0
2017-12-04 13:25:00,215.8,216.09,215.52,216.05,4586.0,192.6183,192.8771,192.3684,192.8414,4586.0
2017-12-04 13:30:00,216.14,216.16,215.66,216.12,4600.0,192.9218,192.9396,192.4933,192.9039,4600.0
2017-12-04 13:35:00,216.25,216.32,215.88,215.88,7633.0,193.0199,193.0824,192.6897,192.6897,7633.0
2017-12-04 13:40:00,215.86,216.08,215.76,215.83,10527.0,192.6718,192.8682,192.5826,192.6451,10527.0
2017-12-04 13:45:00,215.81,215.96,215.66,215.66,8978.0,192.6272,192.7611,192.4933,192.4933,8978.0
2017-12-04 13:50:00,215.75,215.84,215.54,215.8,6366.0,192.5737,192.654,192.3862,192.6183,6366.0
2017-12-04 13:55:00,215.72,215.96,215.61,215.82,18875.0,192.5469,192.7611,192.4487,192.6361,18875.0
2017-12-04 14:00:00,215.83,215.83,215.51,215.79,9580.0,192.6451,192.6451,192.3594,192.6094,9580.0
2017-12-04 14:05:00,215.71,215.83,215.56,215.83,5922.0,192.538,192.6451,192.4041,192.6451,5922.0
2017-12-04 14:10:00,215.77,215.97,215.76,215.97,2411.0,192.5915,192.77,192.5826,192.77,2411.0
2017-12-04 14:15:00,216.01,216.03,215.5,215.5,6030.0,192.8057,192.8236,192.3505,192.3505,6030.0
2017-12-04 14:20:00,215.61,215.89,215.6,215.81,5863.0,192.4487,192.6986,192.4398,192.6272,5863.0
2017-12-04 14:25:00,215.88,215.88,215.65,215.76,2255.0,192.6897,192.6897,192.4844,192.5826,2255.0
2017-12-04 14:30:00,215.84,215.98,215.77,215.86,6200.0,192.654,192.779,192.5915,192.6718,6200.0
2017-12-04 14:35:00,215.85,216.13,215.77,216.09,9800.0,192.6629,192.9128,192.5915,192.8771,9800.0
2017-12-04 14:40:00,216.06,216.15,216.0,216.06,5012.0,192.8504,192.9307,192.7968,192.8504,5012.0
2017-12-04 14:45:00,216.05,216.08,215.92,215.92,5823.0,192.8414,192.8682,192.7254,192.7254,5823.0
2017-12-04 14:50:00,215.93,216.14,215.87,216.06,8955.0,192.7343,192.9218,192.6808,192.8504,8955.0
2017-12-04 14:55:00,216.01,216.14,216.01,216.12,4135.0,192.8057,192.9218,192.8057,192.9039,4135.0
2017-12-04 15:00:00,216.06,216.08,215.92,216.08,6886.0,192.8504,192.8682,192.7254,192.8682,6886.0
2017-12-04 15:05:00,216.16,216.2,216.0,216.0,10874.0,192.9396,192.9753,192.7968,192.7968,10874.0
2017-12-04 15:10:00,216.01,216.1,215.98,215.98,5340.0,192.8057,192.8861,192.779,192.779,5340.0
2017-12-04 15:15:00,215.99,216.07,215.88,215.96,11363.0,192.7879,192.8593,192.6897,192.7611,11363.0
2017-12-04 15:20:00,216.0,216.2,216.0,216.07,22268.0,192.7968,192.9753,192.7968,192.8593,22268.0
2017-12-04 15:25:00,216.08,216.15,215.96,216.1,15235.0,192.8682,192.9307,192.7611,192.8861,15235.0
2017-12-04 15:30:00,216.09,216.38,216.07,216.2,24679.0,192.8771,193.136,192.8593,192.9753,24679.0
2017-12-04 15:35:00,216.23,216.28,216.04,216.17,28677.0,193.0021,193.0467,192.8325,192.9485,28677.0
2017-12-04 15:40:00,216.12,216.45,216.12,216.45,31227.0,192.9039,193.1985,192.9039,193.1985,31227.0
2017-12-04 15:45:00,216.46,216.5,216.29,216.37,20964.0,193.2074,193.2431,193.0557,193.1271,20964.0
2017-12-04 15:50:00,216.41,216.47,216.36,216.42,23874.0,193.1628,193.2163,193.1181,193.1717,23874.0
2017-12-04 15:55:00,216.41,216.5,216.33,216.33,40933.0,193.1628,193.2431,193.0914,193.0914,40933.0
2017-12-05 09:30:00,216.35,217.5,216.35,216.63,9079.0,193.1092,194.1357,193.1092,193.3591,9079.0
2017-12-05 09:35:00,216.75,216.96,216.03,216.2,7982.0,193.4662,193.6537,192.8236,192.9753,7982.0
2017-12-05 09:40:00,216.2,216.88,216.0,216.53,7078.0,192.9753,193.5823,192.7968,193.2699,7078.0
2017-12-05 09:45:00,216.5,216.96,216.41,216.41,6010.0,193.2431,193.6537,193.1628,193.1628,6010.0
2017-12-05 09:50:00,216.3,216.35,216.1,216.22,2903.0,193.0646,193.1092,192.8861,192.9932,2903.0
2017-12-05 09:55:00,216.19,216.92,216.19,216.73,4350.0,192.9664,193.618,192.9664,193.4484,4350.0
2017-12-05 10:00:00,216.96,217.72,216.8,217.72,6352.0,193.6537,194.332,193.5109,194.332,6352.0
2017-12-05 10:05:00,217.62,217.92,217.3,217.77,5377.0,194.2428,194.5106,193.9572,194.3767,5377.0
2017-12-05 10:10:00,217.84,217.84,217.26,217.45,7573.0,194.4391,194.4391,193.9215,194.091,7573.0
2017-12-05 10:15:00,217.49,217.65,217.24,217.65,12643.0,194.1267,194.2696,193.9036,194.2696,12643.0
2017-12-05 10:20:00,217.76,217.9,217.57,217.57,4800.0,194.3677,194.4927,194.1982,194.1982,4800.0
2017-12-05 10:25:00,217.41,217.71,217.29,217.33,12953.0,194.0553,194.3231,193.9482,193.9839,12953.0
2017-12-05 10:30:00,217.18,217.47,217.16,217.37,9410.0,193.85,194.1089,193.8322,194.0196,9410.0
2017-12-05 10:35:00,217.34,217.42,217.21,217.39,10391.0,193.9929,194.0643,193.8768,194.0375,10391.0
2017-12-05 10:40:00,217.28,217.28,217.09,217.15,9073.0,193.9393,193.9393,193.7697,193.8233,9073.0
2017-12-05 10:45:00,217.12,217.2,216.95,217.04,19330.0,193.7965,193.8679,193.6448,193.7251,19330.0
2017-12-05 10:50:00,217.04,217.05,216.85,216.88,11588.0,193.7251,193.734,193.5555,193.5823,11588.0
2017-12-05 10:55:00,216.96,217.05,216.64,216.74,27123.0,193.6537,193.734,193.3681,193.4573,27123.0
2017-12-05 11:00:00,216.82,216.9,216.7,216.78,21207.0,193.5287,193.6001,193.4216,193.493,21207.0
2017-12-05 11:05:00,216.8,216.87,216.65,216.65,28278.0,193.5109,193.5733,193.377,193.377,28278.0
2017-12-05 11:10:00,216.69,216.99,216.54,216.62,17387.0,193.4127,193.6805,193.2788,193.3502,17387.0
2017-12-05 11:15:00,216.65,216.68,216.38,216.38,7501.0,193.377,193.4038,193.136,193.136,7501.0
2017-12-05 11:20:00,216.49,216.49,216.25,216.4,5225.0,193.2342,193.2342,193.0199,193.1538,5225.0
2017-12-05 11:25:00,216.42,216.5,216.21,216.29,9663.0,193.1717,193.2431,192.9842,193.0557,9663.0
2017-12-05 11:30:00,216.33,216.44,216.18,216.18,9706.0,193.0914,193.1895,192.9575,192.9575,9706.0
2017-12-05 11:35:00,216.12,216.12,215.83,216.0,7599.0,192.9039,192.9039,192.6451,192.7968,7599.0
2017-12-05 11:40:00,216.03,216.3,215.94,216.24,5348.0,192.8236,193.0646,192.7432,193.011,5348.0
2017-12-05 11:45:00,216.2,216.35,216.03,216.14,5625.0,192.9753,193.1092,192.8236,192.9218,5625.0
2017-12-05 11:50:00,216.15,216.29,216.13,216.18,1809.0,192.9307,193.0557,192.9128,192.9575,1809.0
2017-12-05 11:55:00,216.17,216.26,216.04,216.22,9651.0,192.9485,193.0289,192.8325,192.9932,9651.0
2017-12-05 12:00:00,216.31,216.31,216.08,216.1,4463.0,193.0735,193.0735,192.8682,192.8861,4463.0
2017-12-05 12:05:00,216.14,216.28,216.07,216.09,2556.0,192.9218,193.0467,192.8593,192.8771,2556.0
2017-12-05 12:10:00,216.09,216.13,216.08,216.12,500.0,192.8771,192.9128,192.8682,192.9039,500.0
2017-12-05 12:15:00,216.11,216.11,215.92,216.05,3272.0,192.895,192.895,192.7254,192.8414,3272.0
2017-12-05 12:20:00,216.13,216.13,215.83,215.83,2410.0,192.9128,192.9128,192.6451,192.6451,2410.0
2017-12-05 12:25:00,215.88,216.08,215.86,216.08,3400.0,192.6897,192.8682,192.6718,192.8682,3400.0
2017-12-05 12:30:00,216.09,216.18,216.0,216.17,3800.0,192.8771,192.9575,192.7968,192.9485,3800.0
2017-12-05 12:35:00,216.11,216.2,216.09,216.2,6250.0,192.895,192.9753,192.8771,192.9753,6250.0
2017-12-05 12:40:00,216.13,216.24,216.07,216.12,3652.0,192.9128,193.011,192.8593,192.9039,3652.0
2017-12-05 12:45:00,216.12,216.22,216.1,216.17,4660.0,192.9039,192.9932,192.8861,192.9485,4660.0
2017-12-05 12:50:00,216.2,216.2,216.08,216.09,1200.0,192.9753,192.9753,192.8682,192.8771,1200.0
2017-12-05 12:55:00,216.12,216.19,216.08,216.18,2200.0,192.9039,192.9664,192.8682,192.9575,2200.0
2017-12-05 13:00:00,216.21,216.21,216.04,216.04,1451.0,192.9842,192.9842,192.8325,192.8325,1451.0
2017-12-05 13:05:00,216.1,216.19,216.1,216.15,1600.0,192.8861,192.9664,192.8861,192.9307,1600.0
2017-12-05 13:10:00,216.11,216.22,216.11,216.17,2106.0,192.895,192.9932,192.895,192.9485,2106.0
2017-12-05 13:15:00,216.19,216.3,216.14,216.3,3994.0,192.9664,193.0646,192.9218,193.0646,3994.0
2017-12-05 13:20:00,216.27,216.42,216.12,216.17,5627.0,193.0378,193.1717,192.9039,192.9485,5627.0
2017-12-05 13:25:00,216.24,216.25,215.98,215.98,1775.0,193.011,193.0199,192.779,192.779,1775.0
2017-12-05 13:30:00,216.07,216.07,215.83,216.05,2330.0,192.8593,192.8593,192.6451,192.8414,2330.0
2017-12-05 13:35:00,216.01,216.2,216.01,216.2,3943.0,192.8057,192.9753,192.8057,192.9753,3943.0
2017-12-05 13:40:00,216.11,216.19,216.07,216.13,2192.0,192.895,192.9664,192.8593,192.9128,2192.0
2017-12-05 13:45:00,216.16,216.24,216.15,216.22,2600.0,192.9396,193.011,192.9307,192.9932,2600.0
2017-12-05 13:50:00,216.23,216.23,216.03,216.08,13784.0,193.0021,193.0021,192.8236,192.8682,13784.0
2017-12-05 13:55:00,216.08,216.13,216.01,216.04,4065.0,192.8682,192.9128,192.8057,192.8325,4065.0
2017-12-05 14:00:00,216.04,216.1,215.95,216.01,13758.0,192.8325,192.8861,192.7522,192.8057,13758.0
2017-12-05 14:05:00,216.01,216.22,216.0,216.1,16969.0,192.8057,192.9932,192.7968,192.8861,16969.0
2017-12-05 14:10:00,216.09,216.14,216.05,216.11,2900.0,192.8771,192.9218,192.8414,192.895,2900.0
2017-12-05 14:15:00,216.11,216.11,215.97,216.02,2794.0,192.895,192.895,192.77,192.8147,2794.0
2017-12-05 14:20:00,216.02,216.02,215.88,215.99,3500.0,192.8147,192.8147,192.6897,192.7879,3500.0
2017-12-05 14:25:00,215.96,216.04,215.92,216.02,2800.0,192.7611,192.8325,192.7254,192.8147,2800.0
2017-12-05 14:30:00,216.01,216.23,215.99,216.23,5192.0,192.8057,193.0021,192.7879,193.0021,5192.0
2017-12-05 14:35:00,216.24,216.35,216.22,216.31,4574.0,193.011,193.1092,192.9932,193.0735,4574.0
2017-12-05 14:40:00,216.3,216.3,216.14,216.25,2376.0,193.0646,193.0646,192.9218,193.0199,2376.0
2017-12-05 14:45:00,216.28,216.29,216.08,216.1,3500.0,193.0467,193.0557,192.8682,192.8861,3500.0
2017-12-05 14:50:00,216.0,216.19,216.0,216.05,3516.0,192.7968,192.9664,192.7968,192.8414,3516.0
2017-12-05 14:55:00,216.13,216.19,216.07,216.17,2180.0,192.9128,192.9664,192.8593,192.9485,2180.0
2017-12-05 15:00:00,216.17,216.22,216.08,216.08,3375.0,192.9485,192.9932,192.8682,192.8682,3375.0
2017-12-05 15:05:00,216.07,216.3,215.98,216.18,5141.0,192.8593,193.0646,192.779,192.9575,5141.0
2017-12-05 15:10:00,216.18,216.45,216.18,216.45,3176.0,192.9575,193.1985,192.9575,193.1985,3176.0
2017-12-05 15:15:00,216.39,216.43,216.26,216.39,5323.0,193.1449,193.1806,193.0289,193.1449,5323.0
2017-12-05 15:20:00,216.4,216.51,216.38,216.46,4429.0,193.1538,193.252,193.136,193.2074,4429.0
2017-12-05 15:25:00,216.44,216.63,216.35,216.63,6579.0,193.1895,193.3591,193.1092,193.3591,6579.0
2017-12-05 15:30:00,216.63,216.66,216.53,216.58,8798.0,193.3591,193.3859,193.2699,193.3145,8798.0
2017-12-05 15:35:00,216.58,216.7,216.57,216.65,7624.0,193.3145,193.4216,193.3056,193.377,7624.0
2017-12-05 15:40:00,216.62,216.78,216.62,216.66,28374.0,193.3502,193.493,193.3502,193.3859,28374.0
2017-12-05 15:45:00,216.64,216.72,216.42,216.7,15910.0,193.3681,193.4395,193.1717,193.4216,15910.0
2017-12-05 15:50:00,216.71,216.77,216.67,216.74,16768.0,193.4305,193.4841,193.3948,193.4573,16768.0
2017-12-05 15:55:00,216.74,216.97,216.72,216.76,36792.0,193.4573,193.6626,193.4395,193.4752,36792.0
2017-12-06 09:30:00,217.33,217.66,216.96,217.65,15045.0,193.9839,194.2785,193.6537,194.2696,15045.0
2017-12-06 09:35:00,217.38,217.87,217.32,217.87,3487.0,194.0286,194.4659,193.975,194.4659,3487.0
2017-12-06 09:40:00,217.72,218.13,217.72,218.13,2650.0,194.332,194.698,194.332,194.698,2650.0
2017-12-06 09:45:00,218.3,218.87,218.15,218.29,18984.0,194.8497,195.3585,194.7158,194.8408,18984.0
2017-12-06 09:50:00,218.25,218.34,217.77,218.13,15783.0,194.8051,194.8854,194.3767,194.698,15783.0
2017-12-06 09:55:00,218.09,218.28,217.92,217.95,14977.0,194.6623,194.8319,194.5106,194.5373,14977.0
2017-12-06 10:00:00,218.07,218.46,217.88,218.0,25312.0,194.6444,194.9925,194.4749,194.582,25312.0
2017-12-06 10:05:00,218.01,218.19,217.98,218.15,3439.0,194.5909,194.7515,194.5641,194.7158,3439.0
2017-12-06 10:10:00,218.28,218.3,217.84,218.17,15347.0,194.8319,194.8497,194.4391,194.7337,15347.0
2017-12-06 10:15:00,218.26,218.32,217.84,217.84,12057.0,194.814,194.8676,194.4391,194.4391,12057.0
2017-12-06 10:20:00,218.02,218.22,217.96,218.01,8140.0,194.5998,194.7783,194.5463,194.5909,8140.0
2017-12-06 10:25:00,218.06,218.17,217.95,218.07,30774.0,194.6355,194.7337,194.5373,194.6444,30774.0
2017-12-06 10:30:00,218.08,218.17,217.96,218.0,21837.0,194.6534,194.7337,194.5463,194.582,21837.0
2017-12-06 10:35:00,217.96,218.08,217.82,217.84,9709.0,194.5463,194.6534,194.4213,194.4391,9709.0
2017-12-06 10:40:00,217.65,217.84,217.64,217.74,5803.0,194.2696,194.4391,194.2606,194.3499,5803.0
2017-12-06 10:45:00,217.71,217.99,217.62,217.62,9727.0,194.3231,194.573,194.2428,194.2428,9727.0
2017-12-06 10:50:00,217.57,217.63,217.06,217.06,14240.0,194.1982,194.2517,193.7429,193.7429,14240.0
2017-12-06 10:55:00,217.06,217.29,217.0,217.28,16002.0,193.7429,193.9482,193.6894,193.9393,16002.0
2017-12-06 11:00:00,217.16,217.34,216.84,217.16,24692.0,193.8322,193.9929,193.5466,193.8322,24692.0
2017-12-06 11:05:00,217.13,217.44,217.12,217.29,16948.0,193.8054,194.0821,193.7965,193.9482,16948.0
2017-12-06 11:10:00,217.33,217.53,217.27,217.43,9596.0,193.9839,194.1624,193.9304,194.0732,9596.0
2017-12-06 11:15:00,217.4,217.43,217.28,217.36,3477.0,194.0464,194.0732,193.9393,194.0107,3477.0
2017-12-06 11:20:00,217.27,217.36,217.21,217.27,5342.0,193.9304,194.0107,193.8768,193.9304,5342.0
2017-12-06 11:25:00,217.22,217.29,216.85,216.87,9085.0,193.8857,193.9482,193.5555,193.5733,9085.0
2017-12-06 11:30:00,216.97,217.2,216.93,217.13,7501.0,193.6626,193.8679,193.6269,193.8054,7501.0
2017-12-06 11:35:00,217.2,217.26,217.16,217.19,3100.0,193.8679,193.9215,193.8322,193.859,3100.0
2017-12-06 11:40:00,217.2,217.26,217.15,217.22,3410.0,193.8679,193.9215,193.8233,193.8857,3410.0
2017-12-06 11:45:00,217.2,217.26,217.02,217.02,3649.0,193.8679,193.9215,193.7072,193.7072,3649.0
2017-12-06 11:50:00,217.12,217.32,217.12,217.27,2941.0,193.7965,193.975,193.7965,193.9304,2941.0
2017-12-06 11:55:00,217.35,217.35,216.95,217.27,2800.0,194.0018,194.0018,193.6448,193.9304,2800.0
2017-12-06 12:00:00,217.26,217.4,217.11,217.11,2065.0,193.9215,194.0464,193.7876,193.7876,2065.0
2017-12-06 12:05:00,217.22,217.26,217.09,217.22,2100.0,193.8857,193.9215,193.7697,193.8857,2100.0
2017-12-06 12:10:00,217.14,217.19,217.05,217.05,2604.0,193.8143,193.859,193.734,193.734,2604.0
2017-12-06 12:15:00,217.14,217.31,217.13,217.17,5477.0,193.8143,193.9661,193.8054,193.8411,5477.0
2017-12-06 12:20:00,217.2,217.23,217.14,217.23,1005.0,193.8679,193.8947,193.8143,193.8947,1005.0
2017-12-06 12:25:00,217.15,217.15,217.01,217.02,2900.0,193.8233,193.8233,193.6983,193.7072,2900.0
2017-12-06 12:30:00,217.06,217.22,217.03,217.21,4001.0,193.7429,193.8857,193.7162,193.8768,4001.0
2017-12-06 12:35:00,217.16,217.2,217.16,217.17,700.0,193.8322,193.8679,193.8322,193.8411,700.0
2017-12-06 12:40:00,217.2,217.2,217.09,217.09,1671.0,193.8679,193.8679,193.7697,193.7697,1671.0
2017-12-06 12:45:00,217.05,217.12,216.97,216.97,1849.0,193.734,193.7965,193.6626,193.6626,1849.0
2017-12-06 12:50:00,216.97,217.21,216.91,217.11,3718.0,193.6626,193.8768,193.609,193.7876,3718.0
2017-12-06 12:55:00,217.14,217.14,216.98,217.1,2177.0,193.8143,193.8143,193.6715,193.7786,2177.0
2017-12-06 13:00:00,216.97,217.12,216.97,217.12,1200.0,193.6626,193.7965,193.6626,193.7965,1200.0
2017-12-06 13:05:00,217.13,217.17,217.01,217.05,2281.0,193.8054,193.8411,193.6983,193.734,2281.0
2017-12-06 13:10:00,217.07,217.17,217.02,217.02,2455.0,193.7519,193.8411,193.7072,193.7072,2455.0
2017-12-06 13:15:00,216.96,217.14,216.96,217.05,2128.0,193.6537,193.8143,193.6537,193.734,2128.0
2017-12-06 13:20:00,217.03,217.07,216.99,216.99,1130.0,193.7162,193.7519,193.6805,193.6805,1130.0
2017-12-06 13:25:00,217.09,217.11,217.0,217.02,1559.0,193.7697,193.7876,193.6894,193.7072,1559.0
2017-12-06 13:30:00,217.06,217.17,216.99,217.05,2200.0,193.7429,193.8411,193.6805,193.734,2200.0
2017-12-06 13:35:00,217.05,217.13,217.05,217.06,1600.0,193.734,193.8054,193.734,193.7429,1600.0
2017-12-06 13:40:00,217.09,217.14,217.08,217.09,2000.0,193.7697,193.8143,193.7608,193.7697,2000.0
2017-12-06 13:45:00,217.16,217.17,217.04,217.04,1601.0,193.8322,193.8411,193.7251,193.7251,1601.0
2017-12-06 13:50:00,217.08,217.09,217.01,217.02,1900.0,193.7608,193.7697,193.6983,193.7072,1900.0
2017-12-06 13:55:00,217.09,217.2,217.08,217.16,5798.0,193.7697,193.8679,193.7608,193.8322,5798.0
2017-12-06 14:00:00,217.15,217.27,217.14,217.2,7431.0,193.8233,193.9304,193.8143,193.8679,7431.0
2017-12-06 14:05:00,217.2,217.3,217.16,217.16,7400.0,193.8679,193.9572,193.8322,193.8322,7400.0
2017-12-06 14:10:00,217.14,217.2,217.11,217.17,5758.0,193.8143,193.8679,193.7876,193.8411,5758.0
2017-12-06 14:15:00,217.15,217.3,217.14,217.26,4793.0,193.8233,193.9572,193.8143,193.9215,4793.0
2017-12-06 14:20:00,217.26,217.31,217.19,217.19,11213.0,193.9215,193.9661,193.859,193.859,11213.0
2017-12-06 14:25:00,217.27,217.31,217.17,217.27,8350.0,193.9304,193.9661,193.8411,193.9304,8350.0
2017-12-06 14:30:00,217.28,217.28,217.17,217.26,7259.0,193.9393,193.9393,193.8411,193.9215,7259.0
2017-12-06 14:35:00,217.25,217.26,217.12,217.14,8637.0,193.9125,193.9215,193.7965,193.8143,8637.0
2017-12-06 14:40:00,217.13,217.23,217.07,217.22,3793.0,193.8054,193.8947,193.7519,193.8857,3793.0
2017-12-06 14:45:00,217.24,217.26,217.07,217.07,4720.0,193.9036,193.9215,193.7519,193.7519,4720.0
2017-12-06 14:50:00,217.02,217.07,216.95,216.95,2919.0,193.7072,193.7519,193.6448,193.6448,2919.0
2017-12-06 14:55:00,216.91,216.97,216.89,216.97,3781.0,193.609,193.6626,193.5912,193.6626,3781.0
2017-12-06 15:00:00,216.98,217.07,216.95,217.05,3862.0,193.6715,193.7519,193.6448,193.734,3862.0
2017-12-06 15:05:00,217.08,217.11,217.06,217.06,2900.0,193.7608,193.7876,193.7429,193.7429,2900.0
2017-12-06 15:10:00,217.09,217.18,217.09,217.13,3855.0,193.7697,193.85,193.7697,193.8054,3855.0
2017-12-06 15:15:00,217.17,217.24,217.1,217.15,13840.0,193.8411,193.9036,193.7786,193.8233,13840.0
2017-12-06 15:20:00,217.13,217.16,216.88,216.93,8520.0,193.8054,193.8322,193.5823,193.6269,8520.0
2017-12-06 15:25:00,216.89,216.97,216.81,216.88,17209.0,193.5912,193.6626,193.5198,193.5823,17209.0
2017-12-06 15:30:00,216.89,216.92,216.78,216.92,17971.0,193.5912,193.618,193.493,193.618,17971.0
2017-12-06 15:35:00,216.91,217.02,216.91,216.92,8996.0,193.609,193.7072,193.609,193.618,8996.0
2017-12-06 15:40:00,216.92,216.99,216.87,216.93,11084.0,193.618,193.6805,193.5733,193.6269,11084.0
2017-12-06 15:45:00,216.96,217.04,216.95,216.96,12598.0,193.6537,193.7251,193.6448,193.6537,12598.0
2017-12-06 15:50:00,216.97,216.99,216.74,216.99,24936.0,193.6626,193.6805,193.4573,193.6805,24936.0
2017-12-06 15:55:00,217.04,217.04,216.86,216.92,80489.0,193.7251,193.7251,193.5644,193.618,80489.0
2017-12-07 09:30:00,217.02,218.37,216.86,218.17,62693.0,193.7072,194.9122,193.5644,194.7337,62693.0
2017-12-07 09:35:00,217.56,218.26,217.56,217.7,5699.0,194.1892,194.814,194.1892,194.3142,5699.0
2017-12-07 09:40:00,218.01,218.39,217.8,218.39,5769.0,194.5909,194.9301,194.4034,194.9301,5769.0
2017-12-07 09:45:00,218.29,218.29,217.08,217.62,10636.0,194.8408,194.8408,193.7608,194.2428,10636.0
2017-12-07 09:50:00,217.5,217.92,217.46,217.57,12545.0,194.1357,194.5106,194.1,194.1982,12545.0
2017-12-07 09:55:00,217.54,217.88,217.46,217.87,26944.0,194.1714,194.4749,194.1,194.4659,26944.0
2017-12-07 10:00:00,217.88,218.09,217.76,217.96,16458.0,194.4749,194.6623,194.3677,194.5463,16458.0
2017-12-07 10:05:00,217.98,218.09,217.74,217.84,14248.0,194.5641,194.6623,194.3499,194.4391,14248.0
2017-12-07 10:10:00,217.83,217.88,217.61,217.75,18873.0,194.4302,194.4749,194.2339,194.3588,18873.0
2017-12-07 10:15:00,217.72,217.81,217.59,217.78,11750.0,194.332,194.4124,194.216,194.3856,11750.0
2017-12-07 10:20:00,217.64,217.83,217.63,217.67,18434.0,194.2606,194.4302,194.2517,194.2874,18434.0
2017-12-07 10:25:00,217.61,217.67,217.06,217.23,11677.0,194.2339,194.2874,193.7429,193.8947,11677.0
2017-12-07 10:30:00,217.34,217.7,217.34,217.56,6249.0,193.9929,194.3142,193.9929,194.1892,6249.0
2017-12-07 10:35:00,217.46,217.51,217.38,217.38,3724.0,194.1,194.1446,194.0286,194.0286,3724.0
2017-12-07 10:40:00,217.46,217.75,217.4,217.75,14494.0,194.1,194.3588,194.0464,194.3588,14494.0
2017-12-07 10:45:00,217.75,217.8,217.53,217.6,7900.0,194.3588,194.4034,194.1624,194.2249,7900.0
2017-12-07 10:50:00,217.61,217.74,217.59,217.74,9639.0,194.2339,194.3499,194.216,194.3499,9639.0
2017-12-07 10:55:00,217.66,217.67,217.5,217.53,3870.0,194.2785,194.2874,194.1357,194.1624,3870.0
2017-12-07 11:00:00,217.54,217.76,217.54,217.63,2146.0,194.1714,194.3677,194.1714,194.2517,2146.0
2017-12-07 11:05:00,217.53,217.62,217.5,217.56,3543.0,194.1624,194.2428,194.1357,194.1892,3543.0
2017-12-07 11:10:00,217.6,217.6,217.49,217.49,5200.0,194.2249,194.2249,194.1267,194.1267,5200.0
2017-12-07 11:15:00,217.53,217.59,217.52,217.58,6537.0,194.1624,194.216,194.1535,194.2071,6537.0
2017-12-07 11:20:00,217.55,217.56,217.23,217.24,4174.0,194.1803,194.1892,193.8947,193.9036,4174.0
2017-12-07 11:25:00,217.28,217.55,217.28,217.55,2709.0,193.9393,194.1803,193.9393,194.1803,2709.0
2017-12-07 11:30:00,217.52,217.69,217.42,217.55,10601.0,194.1535,194.3053,194.0643,194.1803,10601.0
2017-12-07 11:35:00,217.56,217.88,217.55,217.78,5471.0,194.1892,194.4749,194.1803,194.3856,5471.0
2017-12-07 11:40:00,217.74,217.74,217.39,217.56,5111.0,194.3499,194.3499,194.0375,194.1892,5111.0
2017-12-07 11:45:00,217.55,217.58,217.33,217.34,3054.0,194.1803,194.2071,193.9839,193.9929,3054.0
2017-12-07 11:50:00,217.27,217.27,217.13,217.2,2300.0,193.9304,193.9304,193.8054,193.8679,2300.0
2017-12-07 11:55:00,217.19,217.61,217.19,217.6,13711.0,193.859,194.2339,193.859,194.2249,13711.0
2017-12-07 12:00:00,217.53,217.57,217.36,217.36,3000.0,194.1624,194.1982,194.0107,194.0107,3000.0
2017-12-07 12:05:00,217.42,217.47,217.23,217.38,4780.0,194.0643,194.1089,193.8947,194.0286,4780.0
2017-12-07 12:10:00,217.45,217.61,217.37,217.57,2805.0,194.091,194.2339,194.0196,194.1982,2805.0
2017-12-07 12:15:00,217.57,217.6,217.48,217.58,2974.0,194.1982,194.2249,194.1178,194.2071,2974.0
2017-12-07 12:20:00,217.56,217.87,217.56,217.74,10864.0,194.1892,194.4659,194.1892,194.3499,10864.0
2017-12-07 12:25:00,217.76,217.81,217.62,217.77,20661.0,194.3677,194.4124,194.2428,194.3767,20661.0
2017-12-07 12:30:00,217.85,217.95,217.71,217.73,12225.0,194.4481,194.5373,194.3231,194.341,12225.0
2017-12-07 12:35:00,217.75,217.8,217.71,217.74,4774.0,194.3588,194.4034,194.3231,194.3499,4774.0
2017-12-07 12:40:00,217.71,217.79,217.71,217.75,4523.0,194.3231,194.3945,194.3231,194.3588,4523.0
2017-12-07 12:45:00,217.72,217.75,217.64,217.64,3163.0,194.332,194.3588,194.2606,194.2606,3163.0
2017-12-07 12:50:00,217.68,217.8,217.6,217.76,4996.0,194.2963,194.4034,194.2249,194.3677,4996.0
2017-12-07 12:55:00,217.66,217.8,217.6,217.72,2100.0,194.2785,194.4034,194.2249,194.332,2100.0
2017-12-07 13:00:00,217.62,217.67,217.62,217.63,500.0,194.2428,194.2874,194.2428,194.2517,500.0
2017-12-07 13:05:00,217.58,217.68,217.54,217.61,7610.0,194.2071,194.2963,194.1714,194.2339,7610.0
2017-12-07 13:10:00,217.61,217.62,217.42,217.54,7178.0,194.2339,194.2428,194.0643,194.1714,7178.0
2017-12-07 13:15:00,217.53,217.57,217.5,217.5,400.0,194.1624,194.1982,194.1357,194.1357,400.0
2017-12-07 13:20:00,217.55,217.57,217.48,217.55,7307.0,194.1803,194.1982,194.1178,194.1803,7307.0
2017-12-07 13:25:00,217.54,217.59,217.53,217.55,300.0,194.1714,194.216,194.1624,194.1803,300.0
2017-12-07 13:30:00,217.54,217.58,217.51,217.52,3753.0,194.1714,194.2071,194.1446,194.1535,3753.0
2017-12-07 13:35:00,217.54,217.6,217.5,217.52,6902.0,194.1714,194.2249,194.1357,194.1535,6902.0
2017-12-07 13:40:00,217.53,217.59,217.45,217.45,4822.0,194.1624,194.216,194.091,194.091,4822.0
2017-12-07 13:45:00,217.46,217.57,217.45,217.57,2838.0,194.1,194.1982,194.091,194.1982,2838.0
2017-12-07 13:50:00,217.56,217.61,217.5,217.54,3506.0,194.1892,194.2339,194.1357,194.1714,3506.0
2017-12-07 13:55:00,217.58,217.6,217.5,217.55,5456.0,194.2071,194.2249,194.1357,194.1803,5456.0
2017-12-07 14:00:00,217.5,217.58,217.48,217.57,8500.0,194.1357,194.2071,194.1178,194.1982,8500.0
2017-12-07 14:05:00,217.5,217.59,217.48,217.53,3255.0,194.1357,194.216,194.1178,194.1624,3255.0
2017-12-07 14:10:00,217.56,217.57,217.37,217.45,6003.0,194.1892,194.1982,194.0196,194.091,6003.0
2017-12-07 14:15:00,217.42,217.47,217.2,217.27,12561.0,194.0643,194.1089,193.8679,193.9304,12561.0
2017-12-07 14:20:00,217.27,217.27,217.11,217.15,3080.0,193.9304,193.9304,193.7876,193.8233,3080.0
2017-12-07 14:25:00,217.12,217.12,217.03,217.1,3873.0,193.7965,193.7965,193.7162,193.7786,3873.0
2017-12-07 14:30:00,217.06,217.1,217.01,217.04,4053.0,193.7429,193.7786,193.6983,193.7251,4053.0
2017-12-07 14:35:00,217.04,217.08,217.0,217.02,3301.0,193.7251,193.7608,193.6894,193.7072,3301.0
2017-12-07 14:40:00,217.04,217.07,216.98,217.06,1700.0,193.7251,193.7519,193.6715,193.7429,1700.0
2017-12-07 14:45:00,217.0,217.07,216.98,217.07,2120.0,193.6894,193.7519,193.6715,193.7519,2120.0
2017-12-07 14:50:00,217.09,217.12,217.04,217.04,3553.0,193.7697,193.7965,193.7251,193.7251,3553.0
2017-12-07 14:55:00,217.05,217.09,217.04,217.08,6771.0,193.734,193.7697,193.7251,193.7608,6771.0
2017-12-07 15:00:00,217.09,217.13,217.08,217.08,4746.0,193.7697,193.8054,193.7608,193.7608,4746.0
2017-12-07 15:05:00,217.1,217.1,216.98,216.98,4853.0,193.7786,193.7786,193.6715,193.6715,4853.0
2017-12-07 15:10:00,216.97,217.0,216.86,216.86,7923.0,193.6626,193.6894,193.5644,193.5644,7923.0
2017-12-07 15:15:00,216.86,216.95,216.77,216.8,3607.0,193.5644,193.6448,193.4841,193.5109,3607.0
2017-12-07 15:20:00,216.76,216.92,216.62,216.92,7225.0,193.4752,193.618,193.3502,193.618,7225.0
2017-12-07 15:25:00,216.87,216.87,216.76,216.82,4756.0,193.5733,193.5733,193.4752,193.5287,4756.0
2017-12-07 15:30:00,216.81,216.9,216.8,216.85,6476.0,193.5198,193.6001,193.5109,193.5555,6476.0
2017-12-07 15:35:00,216.84,216.84,216.79,216.8,4346.0,193.5466,193.5466,193.5019,193.5109,4346.0
2017-12-07 15:40:00,216.8,216.81,216.71,216.76,12961.0,193.5109,193.5198,193.4305,193.4752,12961.0
2017-12-07 15:45:00,216.77,216.81,216.72,216.74,12314.0,193.4841,193.5198,193.4395,193.4573,12314.0
2017-12-07 15:50:00,216.74,216.77,216.68,216.72,18010.0,193.4573,193.4841,193.4038,193.4395,18010.0
2017-12-07 15:55:00,216.74,216.89,216.71,216.88,44551.0,193.4573,193.5912,193.4305,193.5823,44551.0
2017-12-08 09:30:00,217.32,217.82,217.22,217.58,6619.0,193.975,194.4213,193.8857,194.2071,6619.0
2017-12-08 09:35:00,217.82,217.82,217.33,217.33,3485.0,194.4213,194.4213,193.9839,193.9839,3485.0
2017-12-08 09:40:00,217.46,217.49,217.34,217.49,2150.0,194.1,194.1267,193.9929,194.1267,2150.0
2017-12-08 09:45:00,217.49,217.79,217.37,217.56,11632.0,194.1267,194.3945,194.0196,194.1892,11632.0
2017-12-08 09:50:00,217.66,217.85,217.63,217.83,4900.0,194.2785,194.4481,194.2517,194.4302,4900.0
2017-12-08 09:55:00,217.9,218.02,217.3,217.4,11091.0,194.4927,194.5998,193.9572,194.0464,11091.0
2017-12-08 10:00:00,217.38,217.71,217.34,217.44,11163.0,194.0286,194.3231,193.9929,194.0821,11163.0
2017-12-08 10:05:00,217.41,217.72,217.34,217.54,5031.0,194.0553,194.332,193.9929,194.1714,5031.0
2017-12-08 10:10:00,217.39,217.56,217.38,217.5,3137.0,194.0375,194.1892,194.0286,194.1357,3137.0
2017-12-08 10:15:00,217.66,217.66,217.4,217.5,3200.0,194.2785,194.2785,194.0464,194.1357,3200.0
2017-12-08 10:20:00,217.5,217.74,217.5,217.74,1650.0,194.1357,194.3499,194.1357,194.3499,1650.0
2017-12-08 10:25:00,217.75,217.8,217.39,217.39,9445.0,194.3588,194.4034,194.0375,194.0375,9445.0
2017-12-08 10:30:00,217.38,217.41,217.08,217.08,25395.0,194.0286,194.0553,193.7608,193.7608,25395.0
2017-12-08 10:35:00,217.03,217.17,216.98,217.16,11782.0,193.7162,193.8411,193.6715,193.8322,11782.0
2017-12-08 10:40:00,217.21,217.21,216.87,217.05,8832.0,193.8768,193.8768,193.5733,193.734,8832.0
2017-12-08 10:45:00,217.17,217.22,217.13,217.22,2625.0,193.8411,193.8857,193.8054,193.8857,2625.0
2017-12-08 10:50:00,217.14,217.17,216.99,217.11,11430.0,193.8143,193.8411,193.6805,193.7876,11430.0
2017-12-08 10:55:00,217.11,217.29,216.97,217.03,22872.0,193.7876,193.9482,193.6626,193.7162,22872.0
2017-12-08 11:00:00,217.05,217.19,217.02,217.11,3596.0,193.734,193.859,193.7072,193.7876,3596.0
2017-12-08 11:05:00,217.13,217.15,216.9,216.97,11459.0,193.8054,193.8233,193.6001,193.6626,11459.0
2017-12-08 11:10:00,217.0,217.1,216.94,217.1,2800.0,193.6894,193.7786,193.6358,193.7786,2800.0
2017-12-08 11:15:00,217.14,217.22,217.01,217.02,10057.0,193.8143,193.8857,193.6983,193.7072,10057.0
2017-12-08 11:20:00,216.99,217.15,216.99,217.15,6100.0,193.6805,193.8233,193.6805,193.8233,6100.0
2017-12-08 11:25:00,217.13,217.17,216.98,217.13,11428.0,193.8054,193.8411,193.6715,193.8054,11428.0
2017-12-08 11:30:00,217.15,217.18,217.05,217.07,4700.0,193.8233,193.85,193.734,193.7519,4700.0
2017-12-08 11:35:00,217.03,217.44,217.03,217.37,3170.0,193.7162,194.0821,193.7162,194.0196,3170.0
2017-12-08 11:40:00,217.34,217.36,217.2,217.3,7103.0,193.9929,194.0107,193.8679,193.9572,7103.0
2017-12-08 11:45:00,217.39,217.41,217.34,217.38,2834.0,194.0375,194.0553,193.9929,194.0286,2834.0
2017-12-08 11:50:00,217.33,217.49,217.33,217.49,3365.0,193.9839,194.1267,193.9839,194.1267,3365.0
2017-12-08 11:55:00,217.46,217.52,217.38,217.52,4679.0,194.1,194.1535,194.0286,194.1535,4679.0
2017-12-08 12:00:00,217.47,217.49,217.26,217.34,5652.0,194.1089,194.1267,193.9215,193.9929,5652.0
2017-12-08 12:05:00,217.37,217.47,217.37,217.47,1400.0,194.0196,194.1089,194.0196,194.1089,1400.0
2017-12-08 12:10:00,217.47,217.5,217.44,217.48,2300.0,194.1089,194.1357,194.0821,194.1178,2300.0
2017-12-08 12:15:00,217.53,217.56,217.53,217.56,200.0,194.1624,194.1892,194.1624,194.1892,200.0
2017-12-08 12:20:00,217.55,217.57,217.52,217.57,2892.0,194.1803,194.1982,194.1535,194.1982,2892.0
2017-12-08 12:25:00,217.59,217.6,217.37,217.37,6990.0,194.216,194.2249,194.0196,194.0196,6990.0
2017-12-08 12:30:00,217.38,217.52,217.37,217.51,3669.0,194.0286,194.1535,194.0196,194.1446,3669.0
2017-12-08 12:35:00,217.51,217.56,217.51,217.56,1841.0,194.1446,194.1892,194.1446,194.1892,1841.0
2017-12-08 12:40:00,217.54,217.57,217.5,217.56,2147.0,194.1714,194.1982,194.1357,194.1892,2147.0
2017-12-08 12:45:00,217.53,217.57,217.49,217.56,2123.0,194.1624,194.1982,194.1267,194.1892,2123.0
2017-12-08 12:50:00,217.56,217.56,217.42,217.46,5089.0,194.1892,194.1892,194.0643,194.1,5089.0
2017-12-08 12:55:00,217.42,217.51,217.31,217.31,11444.0,194.0643,194.1446,193.9661,193.9661,11444.0
2017-12-08 13:00:00,217.31,217.37,217.3,217.37,9899.0,193.9661,194.0196,193.9572,194.0196,9899.0
2017-12-08 13:05:00,217.38,217.43,217.28,217.37,20679.0,194.0286,194.0732,193.9393,194.0196,20679.0
2017-12-08 13:10:00,217.33,217.49,217.29,217.37,19835.0,193.9839,194.1267,193.9482,194.0196,19835.0
2017-12-08 13:15:00,217.38,217.48,217.29,217.29,10295.0,194.0286,194.1178,193.9482,193.9482,10295.0
2017-12-08 13:20:00,217.31,217.41,217.27,217.38,11002.0,193.9661,194.0553,193.9304,194.0286,11002.0
2017-12-08 13:25:00,217.39,217.39,217.32,217.34,6492.0,194.0375,194.0375,193.975,193.9929,6492.0
2017-12-08 13:30:00,217.31,217.31,217.21,217.22,9760.0,193.9661,193.9661,193.8768,193.8857,9760.0
2017-12-08 13:35:00,217.18,217.27,217.1,217.27,2468.0,193.85,193.9304,193.7786,193.9304,2468.0
2017-12-08 13:40:00,217.25,217.37,217.22,217.25,4770.0,193.9125,194.0196,193.8857,193.9125,4770.0
2017-12-08 13:45:00,217.26,217.34,217.22,217.22,6555.0,193.9215,193.9929,193.8857,193.8857,6555.0
2017-12-08 13:50:00,217.3,217.3,217.26,217.26,500.0,193.9572,193.9572,193.9215,193.9215,500.0
2017-12-08 13:55:00,217.28,217.31,217.25,217.27,1781.0,193.9393,193.9661,193.9125,193.9304,1781.0
2017-12-08 14:00:00,217.24,217.27,217.19,217.19,1211.0,193.9036,193.9304,193.859,193.859,1211.0
2017-12-08 14:05:00,217.23,217.3,217.23,217.24,5301.0,193.8947,193.9572,193.8947,193.9036,5301.0
2017-12-08 14:10:00,217.28,217.28,217.19,217.25,1231.0,193.9393,193.9393,193.859,193.9125,1231.0
2017-12-08 14:15:00,217.26,217.26,217.23,217.23,2145.0,193.9215,193.9215,193.8947,193.8947,2145.0
2017-12-08 14:20:00,217.21,217.25,217.03,217.03,1800.0,193.8768,193.9125,193.7162,193.7162,1800.0
2017-12-08 14:25:00,217.03,217.18,217.03,217.18,3456.0,193.7162,193.85,193.7162,193.85,3456.0
2017-12-08 14:30:00,217.2,217.26,217.2,217.21,1034.0,193.8679,193.9215,193.8679,193.8768,1034.0
2017-12-08 14:35:00,217.26,217.29,217.2,217.29,6225.0,193.9215,193.9482,193.8679,193.9482,6225.0
2017-12-08 14:40:00,217.27,217.37,217.24,217.29,2023.0,193.9304,194.0196,193.9036,193.9482,2023.0
2017-12-08 14:45:00,217.35,217.45,217.29,217.45,10015.0,194.0018,194.091,193.9482,194.091,10015.0
2017-12-08 14:50:00,217.48,217.5,217.44,217.45,2351.0,194.1178,194.1357,194.0821,194.091,2351.0
2017-12-08 14:55:00,217.48,217.48,217.27,217.28,9098.0,194.1178,194.1178,193.9304,193.9393,9098.0
2017-12-08 15:00:00,217.3,217.3,217.12,217.17,6120.0,193.9572,193.9572,193.7965,193.8411,6120.0
2017-12-08 15:05:00,217.19,217.25,217.14,217.25,4125.0,193.859,193.9125,193.8143,193.9125,4125.0
2017-12-08 15:10:00,217.24,217.45,217.19,217.45,2744.0,193.9036,194.091,193.859,194.091,2744.0
2017-12-08 15:15:00,217.45,217.49,217.33,217.39,8304.0,194.091,194.1267,193.9839,194.0375,8304.0
2017-12-08 15:20:00,217.45,217.58,217.45,217.55,4646.0,194.091,194.2071,194.091,194.1803,4646.0
2017-12-08 15:25:00,217.55,217.57,217.48,217.55,15430.0,194.1803,194.1982,194.1178,194.1803,15430.0
2017-12-08 15:30:00,217.54,217.59,217.43,217.48,8779.0,194.1714,194.216,194.0732,194.1178,8779.0
2017-12-08 15:35:00,217.45,217.57,217.45,217.5,6925.0,194.091,194.1982,194.091,194.1357,6925.0
2017-12-08 15:40:00,217.54,217.69,217.5,217.63,23199.0,194.1714,194.3053,194.1357,194.2517,23199.0
2017-12-08 15:45:00,217.65,217.77,217.64,217.71,12967.0,194.2696,194.3767,194.2606,194.3231,12967.0
2017-12-08 15:50:00,217.72,217.95,217.72,217.94,40204.0,194.332,194.5373,194.332,194.5284,40204.0
2017-12-08 15:55:00,217.91,217.98,217.66,217.94,67073.0,194.5016,194.5641,194.2785,194.5284,67073.0
2017-12-11 09:30:00,217.21,217.91,217.21,217.57,14651.0,193.8768,194.5016,193.8768,194.1982,14651.0
2017-12-11 09:35:00,217.45,217.78,217.24,217.63,6004.0,194.091,194.3856,193.9036,194.2517,6004.0
2017-12-11 09:40:00,217.71,217.72,217.26,217.68,3840.0,194.3231,194.332,193.9215,194.2963,3840.0
2017-12-11 09:45:00,217.64,217.68,216.91,217.04,5125.0,194.2606,194.2963,193.609,193.7251,5125.0
2017-12-11 09:50:00,217.01,217.22,217.01,217.21,3999.0,193.6983,193.8857,193.6983,193.8768,3999.0
2017-12-11 09:55:00,217.12,217.12,216.71,216.87,5470.0,193.7965,193.7965,193.4305,193.5733,5470.0
2017-12-11 10:00:00,216.88,217.26,216.88,217.26,3965.0,193.5823,193.9215,193.5823,193.9215,3965.0
2017-12-11 10:05:00,217.13,217.35,217.08,217.35,3716.0,193.8054,194.0018,193.7608,194.0018,3716.0
2017-12-11 10:10:00,217.32,217.32,217.12,217.19,4240.0,193.975,193.975,193.7965,193.859,4240.0
2017-12-11 10:15:00,217.24,217.24,216.88,216.88,4472.0,193.9036,193.9036,193.5823,193.5823,4472.0
2017-12-11 10:20:00,216.83,216.89,216.8,216.8,2053.0,193.5376,193.5912,193.5109,193.5109,2053.0
2017-12-11 10:25:00,216.88,216.9,216.8,216.8,1320.0,193.5823,193.6001,193.5109,193.5109,1320.0
2017-12-11 10:30:00,216.8,216.94,216.79,216.94,2650.0,193.5109,193.6358,193.5019,193.6358,2650.0
2017-12-11 10:35:00,216.98,216.98,216.61,216.62,6399.0,193.6715,193.6715,193.3413,193.3502,6399.0
2017-12-11 10:40:00,216.65,216.73,216.52,216.52,2650.0,193.377,193.4484,193.2609,193.2609,2650.0
2017-12-11 10:45:00,216.5,216.5,216.28,216.28,2102.0,193.2431,193.2431,193.0467,193.0467,2102.0
2017-12-11 10:50:00,216.3,216.34,216.04,216.04,3610.0,193.0646,193.1003,192.8325,192.8325,3610.0
2017-12-11 10:55:00,216.06,216.11,215.95,215.96,2300.0,192.8504,192.895,192.7522,192.7611,2300.0
2017-12-11 11:00:00,215.97,217.06,215.94,217.06,31894.0,192.77,193.7429,192.7432,193.7429,31894.0
2017-12-11 11:05:00,217.0,217.54,217.0,217.44,79747.0,193.6894,194.1714,193.6894,194.0821,79747.0
2017-12-11 11:10:00,217.5,217.61,217.38,217.48,42004.0,194.1357,194.2339,194.0286,194.1178,42004.0
2017-12-11 11:15:00,217.53,217.59,217.34,217.49,12896.0,194.1624,194.216,193.9929,194.1267,12896.0
2017-12-11 11:20:00,217.42,217.62,217.36,217.53,32670.0,194.0643,194.2428,194.0107,194.1624,32670.0
2017-12-11 11:25:00,217.56,217.8,217.5,217.8,5990.0,194.1892,194.4034,194.1357,194.4034,5990.0
2017-12-11 11:30:00,217.83,217.99,217.77,217.99,4057.0,194.4302,194.573,194.3767,194.573,4057.0
2017-12-11 11:35:00,217.96,218.03,217.85,218.0,20700.0,194.5463,194.6087,194.4481,194.582,20700.0
2017-12-11 11:40:00,217.98,218.02,217.87,217.98,5246.0,194.5641,194.5998,194.4659,194.5641,5246.0
2017-12-11 11:45:00,218.03,218.61,218.0,218.5,13509.0,194.6087,195.1264,194.582,195.0282,13509.0
2017-12-11 11:50:00,218.51,218.51,217.8,217.98,13882.0,195.0372,195.0372,194.4034,194.5641,13882.0
2017-12-11 11:55:00,217.96,217.97,217.79,217.86,3400.0,194.5463,194.5552,194.3945,194.457,3400.0
2017-12-11 12:00:00,217.86,218.22,217.85,218.03,25428.0,194.457,194.7783,194.4481,194.6087,25428.0
2017-12-11 12:05:00,218.13,218.24,218.07,218.14,4818.0,194.698,194.7962,194.6444,194.7069,4818.0
2017-12-11 12:10:00,218.16,218.16,218.0,218.16,1990.0,194.7248,194.7248,194.582,194.7248,1990.0
2017-12-11 12:15:00,218.18,218.4,218.07,218.4,3598.0,194.7426,194.939,194.6444,194.939,3598.0
2017-12-11 12:20:00,218.44,218.59,218.4,218.51,1900.0,194.9747,195.1086,194.939,195.0372,1900.0
2017-12-11 12:25:00,218.55,218.68,218.43,218.6,3121.0,195.0729,195.1889,194.9658,195.1175,3121.0
2017-12-11 12:30:00,218.59,218.84,218.59,218.82,5403.0,195.1086,195.3317,195.1086,195.3139,5403.0
2017-12-11 12:35:00,218.78,218.89,218.68,218.84,9855.0,195.2782,195.3764,195.1889,195.3317,9855.0
2017-12-11 12:40:00,218.7,218.88,218.69,218.88,5066.0,195.2068,195.3674,195.1978,195.3674,5066.0
2017-12-11 12:45:00,218.94,218.94,218.83,218.83,1969.0,195.421,195.421,195.3228,195.3228,1969.0
2017-12-11 12:50:00,218.89,219.03,218.87,219.03,5482.0,195.3764,195.5013,195.3585,195.5013,5482.0
2017-12-11 12:55:00,219.01,219.08,218.98,219.07,4051.0,195.4835,195.5459,195.4567,195.537,4051.0
2017-12-11 13:00:00,219.09,219.21,219.0,219.21,7151.0,195.5549,195.662,195.4745,195.662,7151.0
2017-12-11 13:05:00,219.21,219.44,219.18,219.44,22858.0,195.662,195.8673,195.6352,195.8673,22858.0
2017-12-11 13:10:00,219.39,219.52,219.38,219.52,6496.0,195.8226,195.9387,195.8137,195.9387,6496.0
2017-12-11 13:15:00,219.49,219.57,219.43,219.51,10116.0,195.9119,195.9833,195.8583,195.9298,10116.0
2017-12-11 13:20:00,219.47,219.48,219.12,219.14,5273.0,195.894,195.903,195.5816,195.5995,5273.0
2017-12-11 13:25:00,219.03,219.19,218.91,219.19,2706.0,195.5013,195.6441,195.3942,195.6441,2706.0
2017-12-11 13:30:00,219.24,219.25,219.14,219.19,3752.0,195.6888,195.6977,195.5995,195.6441,3752.0
2017-12-11 13:35:00,219.21,219.21,219.04,219.11,3515.0,195.662,195.662,195.5102,195.5727,3515.0
2017-12-11 13:40:00,219.14,219.22,219.08,219.22,4367.0,195.5995,195.6709,195.5459,195.6709,4367.0
2017-12-11 13:45:00,219.25,219.57,219.2,219.52,21062.0,195.6977,195.9833,195.6531,195.9387,21062.0
2017-12-11 13:50:00,219.56,219.65,219.5,219.6,4292.0,195.9744,196.0547,195.9208,196.0101,4292.0
2017-12-11 13:55:00,219.62,219.65,219.56,219.59,4605.0,196.0279,196.0547,195.9744,196.0012,4605.0
2017-12-11 14:00:00,219.54,219.72,219.54,219.68,6018.0,195.9565,196.1172,195.9565,196.0815,6018.0
2017-12-11 14:05:00,219.68,219.73,219.64,219.73,3949.0,196.0815,196.1261,196.0458,196.1261,3949.0
2017-12-11 14:10:00,219.73,219.73,219.61,219.63,5021.0,196.1261,196.1261,196.019,196.0369,5021.0
2017-12-11 14:15:00,219.68,219.72,219.64,219.72,2100.0,196.0815,196.1172,196.0458,196.1172,2100.0
2017-12-11 14:20:00,219.72,219.86,219.6,219.85,6251.0,196.1172,196.2422,196.0101,196.2332,6251.0
2017-12-11 14:25:00,219.86,219.86,219.69,219.76,6640.0,196.2422,196.2422,196.0904,196.1529,6640.0
2017-12-11 14:30:00,219.78,219.78,219.51,219.51,3127.0,196.1707,196.1707,195.9298,195.9298,3127.0
2017-12-11 14:35:00,219.51,219.72,219.51,219.69,7030.0,195.9298,196.1172,195.9298,196.0904,7030.0
2017-12-11 14:40:00,219.67,219.73,219.61,219.7,3200.0,196.0726,196.1261,196.019,196.0993,3200.0
2017-12-11 14:45:00,219.7,219.83,219.7,219.83,6509.0,196.0993,196.2154,196.0993,196.2154,6509.0
2017-12-11 14:50:00,219.75,219.78,219.65,219.78,6270.0,196.144,196.1707,196.0547,196.1707,6270.0
2017-12-11 14:55:00,219.76,219.76,219.67,219.71,4305.0,196.1529,196.1529,196.0726,196.1083,4305.0
2017-12-11 15:00:00,219.67,219.72,219.63,219.66,11132.0,196.0726,196.1172,196.0369,196.0636,11132.0
2017-12-11 15:05:00,219.65,219.72,219.65,219.65,12363.0,196.0547,196.1172,196.0547,196.0547,12363.0
2017-12-11 15:10:00,219.68,219.72,219.54,219.54,8055.0,196.0815,196.1172,195.9565,195.9565,8055.0
2017-12-11 15:15:00,219.51,219.51,219.35,219.35,5682.0,195.9298,195.9298,195.7869,195.7869,5682.0
2017-12-11 15:20:00,219.35,219.35,219.06,219.09,7878.0,195.7869,195.7869,195.5281,195.5549,7878.0
2017-12-11 15:25:00,219.14,219.16,218.81,218.94,12722.0,195.5995,195.6173,195.3049,195.421,12722.0
2017-12-11 15:30:00,218.95,218.99,218.82,218.83,15887.0,195.4299,195.4656,195.3139,195.3228,15887.0
2017-12-11 15:35:00,218.85,219.02,218.8,218.93,10905.0,195.3407,195.4924,195.296,195.4121,10905.0
2017-12-11 15:40:00,218.91,218.99,218.87,218.89,20881.0,195.3942,195.4656,195.3585,195.3764,20881.0
2017-12-11 15:45:00,218.89,219.01,218.81,219.0,17187.0,195.3764,195.4835,195.3049,195.4745,17187.0
2017-12-11 15:50:00,219.0,219.02,218.91,218.95,36052.0,195.4745,195.4924,195.3942,195.4299,36052.0
2017-12-11 15:55:00,218.96,219.41,218.96,219.36,71257.0,195.4388,195.8405,195.4388,195.7959,71257.0
2017-12-12 09:30:00,220.12,220.12,218.38,218.84,19606.0,196.4742,196.4742,194.9211,195.3317,19606.0
2017-12-12 09:35:00,218.81,219.23,218.58,219.21,2700.0,195.3049,195.6798,195.0997,195.662,2700.0
2017-12-12 09:40:00,219.17,219.39,218.93,219.11,6602.0,195.6263,195.8226,195.4121,195.5727,6602.0
2017-12-12 09:45:00,218.86,219.87,218.86,219.87,11092.0,195.3496,196.2511,195.3496,196.2511,11092.0
2017-12-12 09:50:00,219.82,221.62,219.68,221.39,62716.0,196.2065,197.8131,196.0815,197.6078,62716.0
2017-12-12 09:55:00,221.24,221.96,221.21,221.95,20500.0,197.4739,198.1166,197.4471,198.1076,20500.0
2017-12-12 10:00:00,221.83,222.5,221.82,222.25,31124.0,198.0005,198.5986,197.9916,198.3754,31124.0
2017-12-12 10:05:00,222.2,222.89,222.07,222.88,34460.0,198.3308,198.9467,198.2148,198.9377,34460.0
2017-12-12 10:10:00,222.84,223.34,222.54,222.88,22040.0,198.902,199.3483,198.6343,198.9377,22040.0
2017-12-12 10:15:00,222.92,223.11,222.66,222.96,7866.0,198.9734,199.143,198.7414,199.0091,7866.0
2017-12-12 10:20:00,222.88,223.46,222.75,223.29,30894.0,198.9377,199.4554,198.8217,199.3037,30894.0
2017-12-12 10:25:00,223.14,223.14,222.74,222.92,10423.0,199.1698,199.1698,198.8128,198.9734,10423.0
2017-12-12 10:30:00,222.83,223.08,222.66,222.66,12037.0,198.8931,199.1163,198.7414,198.7414,12037.0
2017-12-12 10:35:00,222.78,222.99,222.51,222.69,9732.0,198.8485,199.0359,198.6075,198.7681,9732.0
2017-12-12 10:40:00,222.66,222.7,222.37,222.37,6471.0,198.7414,198.7771,198.4825,198.4825,6471.0
2017-12-12 10:45:00,222.36,222.48,222.11,222.19,6235.0,198.4736,198.5807,198.2505,198.3219,6235.0
2017-12-12 10:50:00,222.26,222.65,222.19,222.63,20077.0,198.3843,198.7324,198.3219,198.7146,20077.0
2017-12-12 10:55:00,222.57,222.63,222.33,222.51,24416.0,198.661,198.7146,198.4468,198.6075,24416.0
2017-12-12 11:00:00,222.5,222.58,222.33,222.57,11116.0,198.5986,198.67,198.4468,198.661,11116.0
2017-12-12 11:05:00,222.57,222.58,222.43,222.55,9869.0,198.661,198.67,198.5361,198.6432,9869.0
2017-12-12 11:10:00,222.54,222.6,222.24,222.32,27664.0,198.6343,198.6878,198.3665,198.4379,27664.0
2017-12-12 11:15:00,222.32,222.44,222.09,222.21,18712.0,198.4379,198.545,198.2326,198.3397,18712.0
2017-12-12 11:20:00,222.17,222.37,222.1,222.25,20542.0,198.304,198.4825,198.2415,198.3754,20542.0
2017-12-12 11:25:00,222.26,222.43,222.22,222.43,10857.0,198.3843,198.5361,198.3486,198.5361,10857.0
2017-12-12 11:30:00,222.33,222.4,222.25,222.37,9831.0,198.4468,198.5093,198.3754,198.4825,9831.0
2017-12-12 11:35:00,222.38,222.39,221.65,221.81,12769.0,198.4915,198.5004,197.8399,197.9827,12769.0
2017-12-12 11:40:00,221.79,221.82,221.45,221.82,7669.0,197.9648,197.9916,197.6614,197.9916,7669.0
2017-12-12 11:45:00,221.8,221.93,221.64,221.8,2996.0,197.9738,198.0898,197.8309,197.9738,2996.0
2017-12-12 11:50:00,221.81,222.1,221.81,222.07,7169.0,197.9827,198.2415,197.9827,198.2148,7169.0
2017-12-12 11:55:00,222.03,222.28,221.96,222.05,8132.0,198.179,198.4022,198.1166,198.1969,8132.0
2017-12-12 12:00:00,222.09,222.31,222.09,222.19,3200.0,198.2326,198.429,198.2326,198.3219,3200.0
2017-12-12 12:05:00,222.13,222.21,221.97,222.21,5064.0,198.2683,198.3397,198.1255,198.3397,5064.0
2017-12-12 12:10:00,222.13,222.3,222.09,222.3,4737.0,198.2683,198.42,198.2326,198.42,4737.0
2017-12-12 12:15:00,222.3,222.31,222.15,222.23,5775.0,198.42,198.429,198.2862,198.3576,5775.0
2017-12-12 12:20:00,222.22,222.34,222.22,222.34,3405.0,198.3486,198.4557,198.3486,198.4557,3405.0
2017-12-12 12:25:00,222.36,222.37,222.25,222.3,6264.0,198.4736,198.4825,198.3754,198.42,6264.0
2017-12-12 12:30:00,222.33,222.46,222.18,222.18,5813.0,198.4468,198.5629,198.3129,198.3129,5813.0
2017-12-12 12:35:00,222.26,222.26,221.82,221.82,5747.0,198.3843,198.3843,197.9916,197.9916,5747.0
2017-12-12 12:40:00,221.96,222.16,221.9,222.06,4435.0,198.1166,198.2951,198.063,198.2058,4435.0
2017-12-12 12:45:00,222.03,222.17,221.84,221.84,3100.0,198.179,198.304,198.0095,198.0095,3100.0
2017-12-12 12:50:00,221.8,221.85,221.32,221.49,4800.0,197.9738,198.0184,197.5453,197.6971,4800.0
2017-12-12 12:55:00,221.4,221.46,221.05,221.17,7615.0,197.6167,197.6703,197.3043,197.4114,7615.0
2017-12-12 13:00:00,221.07,221.18,220.79,220.94,7505.0,197.3222,197.4204,197.0723,197.2061,7505.0
2017-12-12 13:05:00,220.89,221.04,220.84,221.04,11262.0,197.1615,197.2954,197.1169,197.2954,11262.0
2017-12-12 13:10:00,221.08,221.15,220.49,220.49,8025.0,197.3311,197.3936,196.8045,196.8045,8025.0
2017-12-12 13:15:00,220.55,220.62,220.4,220.4,10238.0,196.858,196.9205,196.7241,196.7241,10238.0
2017-12-12 13:20:00,220.49,221.17,220.43,221.09,13848.0,196.8045,197.4114,196.7509,197.34,13848.0
2017-12-12 13:25:00,220.94,221.31,220.85,221.13,12836.0,197.2061,197.5364,197.1258,197.3757,12836.0
2017-12-12 13:30:00,221.13,221.59,221.06,221.28,26675.0,197.3757,197.7863,197.3132,197.5096,26675.0
2017-12-12 13:35:00,221.24,221.35,221.21,221.33,4986.0,197.4739,197.5721,197.4471,197.5542,4986.0
2017-12-12 13:40:00,221.38,221.38,221.21,221.37,12656.0,197.5989,197.5989,197.4471,197.5899,12656.0
2017-12-12 13:45:00,221.41,221.42,221.27,221.33,7193.0,197.6256,197.6346,197.5007,197.5542,7193.0
2017-12-12 13:50:00,221.26,221.29,220.73,220.74,7705.0,197.4918,197.5185,197.0187,197.0276,7705.0
2017-12-12 13:55:00,220.7,220.82,220.55,220.56,4956.0,196.9919,197.099,196.858,196.867,4956.0
2017-12-12 14:00:00,220.64,220.81,220.55,220.64,11639.0,196.9384,197.0901,196.858,196.9384,11639.0
2017-12-12 14:05:00,220.68,220.93,220.67,220.93,2887.0,196.9741,197.1972,196.9651,197.1972,2887.0
2017-12-12 14:10:00,220.85,220.92,220.68,220.68,7304.0,197.1258,197.1883,196.9741,196.9741,7304.0
2017-12-12 14:15:00,220.68,220.82,220.68,220.76,5600.0,196.9741,197.099,196.9741,197.0455,5600.0
2017-12-12 14:20:00,220.73,220.85,220.65,220.85,4027.0,197.0187,197.1258,196.9473,197.1258,4027.0
2017-12-12 14:25:00,220.81,220.93,220.67,220.67,4729.0,197.0901,197.1972,196.9651,196.9651,4729.0
2017-12-12 14:30:00,220.63,220.82,220.63,220.82,2801.0,196.9294,197.099,196.9294,197.099,2801.0
2017-12-12 14:35:00,220.83,220.83,220.62,220.69,5095.0,197.108,197.108,196.9205,196.983,5095.0
2017-12-12 14:40:00,220.67,220.72,220.54,220.54,5772.0,196.9651,197.0098,196.8491,196.8491,5772.0
2017-12-12 14:45:00,220.53,220.62,220.45,220.56,5970.0,196.8402,196.9205,196.7688,196.867,5970.0
2017-12-12 14:50:00,220.58,220.86,220.58,220.86,6871.0,196.8848,197.1347,196.8848,197.1347,6871.0
2017-12-12 14:55:00,220.94,221.5,220.88,221.26,148428.0,197.2061,197.706,197.1526,197.4918,148428.0
2017-12-12 15:00:00,221.31,221.31,220.98,221.11,9333.0,197.5364,197.5364,197.2418,197.3579,9333.0
2017-12-12 15:05:00,221.01,221.15,220.95,220.97,33403.0,197.2686,197.3936,197.2151,197.2329,33403.0
2017-12-12 15:10:00,220.94,221.0,220.82,220.99,7680.0,197.2061,197.2597,197.099,197.2508,7680.0
2017-12-12 15:15:00,221.0,221.02,220.58,220.84,15374.0,197.2597,197.2775,196.8848,197.1169,15374.0
2017-12-12 15:20:00,220.82,220.86,220.68,220.72,11247.0,197.099,197.1347,196.9741,197.0098,11247.0
2017-12-12 15:25:00,220.72,220.72,220.47,220.62,10399.0,197.0098,197.0098,196.7866,196.9205,10399.0
2017-12-12 15:30:00,220.63,220.81,220.63,220.76,91371.0,196.9294,197.0901,196.9294,197.0455,91371.0
2017-12-12 15:35:00,220.77,220.82,220.54,220.61,63590.0,197.0544,197.099,196.8491,196.9116,63590.0
2017-12-12 15:40:00,220.59,220.73,220.36,220.42,46328.0,196.8937,197.0187,196.6884,196.742,46328.0
2017-12-12 15:45:00,220.42,220.42,220.09,220.13,42909.0,196.742,196.742,196.4474,196.4832,42909.0
2017-12-12 15:50:00,220.13,220.28,220.05,220.05,27816.0,196.4832,196.617,196.4117,196.4117,27816.0
2017-12-12 15:55:00,220.07,220.08,219.83,220.01,74014.0,196.4296,196.4385,196.2154,196.376,74014.0
2017-12-13 09:30:00,219.83,220.68,219.41,220.28,10505.0,196.2154,196.9741,195.8405,196.617,10505.0
2017-12-13 09:35:00,220.48,220.76,220.03,220.14,6088.0,196.7956,197.0455,196.3939,196.4921,6088.0
2017-12-13 09:40:00,220.03,220.83,219.87,220.75,9118.0,196.3939,197.108,196.2511,197.0365,9118.0
2017-12-13 09:45:00,220.62,220.68,219.98,220.08,7046.0,196.9205,196.9741,196.3493,196.4385,7046.0
2017-12-13 09:50:00,219.8,220.34,219.63,220.34,21113.0,196.1886,196.6706,196.0369,196.6706,21113.0
2017-12-13 09:55:00,220.17,220.33,220.02,220.1,8167.0,196.5189,196.6617,196.385,196.4564,8167.0
2017-12-13 10:00:00,220.22,220.34,219.84,220.2,12301.0,196.5635,196.6706,196.2243,196.5456,12301.0
2017-12-13 10:05:00,220.07,220.16,219.8,220.05,9425.0,196.4296,196.5099,196.1886,196.4117,9425.0
2017-12-13 10:10:00,219.83,220.1,219.66,220.1,78330.0,196.2154,196.4564,196.0636,196.4564,78330.0
2017-12-13 10:15:00,220.09,220.42,219.82,220.17,10817.0,196.4474,196.742,196.2065,196.5189,10817.0
2017-12-13 10:20:00,220.15,220.23,220.0,220.0,6451.0,196.501,196.5724,196.3671,196.3671,6451.0
2017-12-13 10:25:00,220.09,220.22,219.95,220.08,7140.0,196.4474,196.5635,196.3225,196.4385,7140.0
2017-12-13 10:30:00,220.15,220.44,219.69,219.81,11797.0,196.501,196.7598,196.0904,196.1975,11797.0
2017-12-13 10:35:00,219.82,220.1,219.62,219.85,13287.0,196.2065,196.4564,196.0279,196.2332,13287.0
2017-12-13 10:40:00,220.02,220.22,219.84,220.17,4900.0,196.385,196.5635,196.2243,196.5189,4900.0
2017-12-13 10:45:00,220.14,220.26,219.88,220.03,9344.0,196.4921,196.5992,196.26,196.3939,9344.0
2017-12-13 10:50:00,220.19,220.2,219.87,219.99,12200.0,196.5367,196.5456,196.2511,196.3582,12200.0
2017-12-13 10:55:00,220.06,220.14,219.85,219.95,7958.0,196.4207,196.4921,196.2332,196.3225,7958.0
2017-12-13 11:00:00,219.99,220.05,219.82,219.82,6365.0,196.3582,196.4117,196.2065,196.2065,6365.0
2017-12-13 11:05:00,219.81,219.91,219.68,219.68,8041.0,196.1975,196.2868,196.0815,196.0815,8041.0
2017-12-13 11:10:00,219.7,219.85,219.22,219.22,13684.0,196.0993,196.2332,195.6709,195.6709,13684.0
2017-12-13 11:15:00,219.36,219.66,219.35,219.66,6791.0,195.7959,196.0636,195.7869,196.0636,6791.0
2017-12-13 11:20:00,219.57,219.86,219.55,219.77,5314.0,195.9833,196.2422,195.9655,196.1618,5314.0
2017-12-13 11:25:00,219.78,220.16,219.69,220.05,14040.0,196.1707,196.5099,196.0904,196.4117,14040.0
2017-12-13 11:30:00,220.05,220.05,219.49,219.56,12914.0,196.4117,196.4117,195.9119,195.9744,12914.0
2017-12-13 11:35:00,219.71,219.71,219.28,219.42,8398.0,196.1083,196.1083,195.7245,195.8494,8398.0
2017-12-13 11:40:00,219.6,219.6,219.15,219.37,5091.0,196.0101,196.0101,195.6084,195.8048,5091.0
2017-12-13 11:45:00,219.41,219.73,219.2,219.2,7400.0,195.8405,196.1261,195.6531,195.6531,7400.0
2017-12-13 11:50:00,219.33,219.41,218.75,218.78,9555.0,195.7691,195.8405,195.2514,195.2782,9555.0
2017-12-13 11:55:00,218.77,219.12,218.62,218.96,5085.0,195.2692,195.5816,195.1354,195.4388,5085.0
2017-12-13 12:00:00,218.7,218.7,218.21,218.32,4976.0,195.2068,195.2068,194.7694,194.8676,4976.0
2017-12-13 12:05:00,218.33,218.48,218.14,218.25,12042.0,194.8765,195.0104,194.7069,194.8051,12042.0
2017-12-13 12:10:00,218.21,218.41,218.16,218.27,5465.0,194.7694,194.9479,194.7248,194.823,5465.0
2017-12-13 12:15:00,218.3,218.3,218.18,218.18,2100.0,194.8497,194.8497,194.7426,194.7426,2100.0
2017-12-13 12:20:00,218.17,218.31,218.14,218.22,3000.0,194.7337,194.8587,194.7069,194.7783,3000.0
2017-12-13 12:25:00,218.27,218.78,218.12,218.39,7740.0,194.823,195.2782,194.6891,194.9301,7740.0
2017-12-13 12:30:00,218.35,218.55,218.25,218.3,6687.0,194.8944,195.0729,194.8051,194.8497,6687.0
2017-12-13 12:35:00,218.4,218.91,218.3,218.46,4500.0,194.939,195.3942,194.8497,194.9925,4500.0
2017-12-13 12:40:00,218.52,218.52,218.39,218.5,6185.0,195.0461,195.0461,194.9301,195.0282,6185.0
2017-12-13 12:45:00,218.5,218.62,218.43,218.61,5874.0,195.0282,195.1354,194.9658,195.1264,5874.0
2017-12-13 12:50:00,218.7,218.7,218.47,218.52,1700.0,195.2068,195.2068,195.0015,195.0461,1700.0
2017-12-13 12:55:00,218.45,218.59,218.41,218.47,4058.0,194.9836,195.1086,194.9479,195.0015,4058.0
2017-12-13 13:00:00,218.45,218.53,218.38,218.48,3730.0,194.9836,195.055,194.9211,195.0104,3730.0
2017-12-13 13:05:00,218.45,218.68,218.4,218.68,3857.0,194.9836,195.1889,194.939,195.1889,3857.0
2017-12-13 13:10:00,218.5,218.5,218.34,218.4,2500.0,195.0282,195.0282,194.8854,194.939,2500.0
2017-12-13 13:15:00,218.43,218.51,218.34,218.34,2790.0,194.9658,195.0372,194.8854,194.8854,2790.0
2017-12-13 13:20:00,218.34,218.68,218.31,218.41,7346.0,194.8854,195.1889,194.8587,194.9479,7346.0
2017-12-13 13:25:00,218.4,218.55,218.25,218.32,10106.0,194.939,195.0729,194.8051,194.8676,10106.0
2017-12-13 13:30:00,218.47,218.47,218.0,218.0,6026.0,195.0015,195.0015,194.582,194.582,6026.0
2017-12-13 13:35:00,218.03,218.4,217.96,218.02,7616.0,194.6087,194.939,194.5463,194.5998,7616.0
2017-12-13 13:40:00,218.06,218.53,218.01,218.05,9877.0,194.6355,195.055,194.5909,194.6266,9877.0
2017-12-13 13:45:00,218.14,218.44,218.1,218.43,7678.0,194.7069,194.9747,194.6712,194.9658,7678.0
2017-12-13 13:50:00,218.44,218.57,218.3,218.31,7934.0,194.9747,195.0907,194.8497,194.8587,7934.0
2017-12-13 13:55:00,218.39,218.4,218.24,218.24,2795.0,194.9301,194.939,194.7962,194.7962,2795.0
2017-12-13 14:00:00,218.39,218.88,218.18,218.35,9778.0,194.9301,195.3674,194.7426,194.8944,9778.0
2017-12-13 14:05:00,218.31,218.5,218.17,218.41,8643.0,194.8587,195.0282,194.7337,194.9479,8643.0
2017-12-13 14:10:00,218.33,218.45,218.17,218.21,14945.0,194.8765,194.9836,194.7337,194.7694,14945.0
2017-12-13 14:15:00,218.22,218.37,218.05,218.24,6834.0,194.7783,194.9122,194.6266,194.7962,6834.0
2017-12-13 14:20:00,218.13,218.26,218.04,218.26,6082.0,194.698,194.814,194.6177,194.814,6082.0
2017-12-13 14:25:00,218.28,218.35,218.19,218.22,2831.0,194.8319,194.8944,194.7515,194.7783,2831.0
2017-12-13 14:30:00,218.33,218.44,218.21,218.4,7100.0,194.8765,194.9747,194.7694,194.939,7100.0
2017-12-13 14:35:00,218.33,218.39,218.07,218.15,11351.0,194.8765,194.9301,194.6444,194.7158,11351.0
2017-12-13 14:40:00,218.13,218.42,218.09,218.36,8303.0,194.698,194.9568,194.6623,194.9033,8303.0
2017-12-13 14:45:00,218.32,218.66,218.31,218.66,19809.0,194.8676,195.1711,194.8587,195.1711,19809.0
2017-12-13 14:50:00,218.69,218.96,218.69,218.96,6509.0,195.1978,195.4388,195.1978,195.4388,6509.0
2017-12-13 14:55:00,218.88,219.12,218.74,219.12,16061.0,195.3674,195.5816,195.2425,195.5816,16061.0
2017-12-13 15:00:00,219.09,219.41,219.09,219.3,13522.0,195.5549,195.8405,195.5549,195.7423,13522.0
2017-12-13 15:05:00,219.27,219.35,219.15,219.15,8433.0,195.7155,195.7869,195.6084,195.6084,8433.0
2017-12-13 15:10:00,219.18,219.2,219.06,219.2,10468.0,195.6352,195.6531,195.5281,195.6531,10468.0
2017-12-13 15:15:00,219.22,219.29,219.17,219.24,7831.0,195.6709,195.7334,195.6263,195.6888,7831.0
2017-12-13 15:20:00,219.25,219.35,219.02,219.07,11640.0,195.6977,195.7869,195.4924,195.537,11640.0
2017-12-13 15:25:00,219.11,219.11,218.67,218.67,7456.0,195.5727,195.5727,195.18,195.18,7456.0
2017-12-13 15:30:00,218.72,218.72,218.5,218.58,10121.0,195.2246,195.2246,195.0282,195.0997,10121.0
2017-12-13 15:35:00,218.61,218.76,218.52,218.66,11521.0,195.1264,195.2603,195.0461,195.1711,11521.0
2017-12-13 15:40:00,218.7,218.73,218.43,218.43,15995.0,195.2068,195.2335,194.9658,194.9658,15995.0
2017-12-13 15:45:00,218.42,218.63,218.42,218.62,20982.0,194.9568,195.1443,194.9568,195.1354,20982.0
2017-12-13 15:50:00,218.61,218.64,218.52,218.53,20286.0,195.1264,195.1532,195.0461,195.055,20286.0
2017-12-13 15:55:00,218.54,218.72,218.49,218.58,71432.0,195.064,195.2246,195.0193,195.0997,71432.0
2017-12-14 09:30:00,219.23,219.63,219.01,219.63,13580.0,195.6798,196.0369,195.4835,196.0369,13580.0
2017-12-14 09:35:00,219.38,219.62,219.28,219.29,4506.0,195.8137,196.0279,195.7245,195.7334,4506.0
2017-12-14 09:40:00,219.29,219.73,219.29,219.62,7997.0,195.7334,196.1261,195.7334,196.0279,7997.0
2017-12-14 09:45:00,219.74,220.1,219.74,219.89,6461.0,196.135,196.4564,196.135,196.2689,6461.0
2017-12-14 09:50:00,219.93,220.05,219.77,219.96,3614.0,196.3046,196.4117,196.1618,196.3314,3614.0
2017-12-14 09:55:00,219.95,220.28,219.95,220.04,6920.0,196.3225,196.617,196.3225,196.4028,6920.0
2017-12-14 10:00:00,220.21,220.39,220.08,220.38,3570.0,196.5546,196.7152,196.4385,196.7063,3570.0
2017-12-14 10:05:00,220.4,221.44,220.4,221.21,13332.0,196.7241,197.6524,196.7241,197.4471,13332.0
2017-12-14 10:10:00,221.2,221.53,221.2,221.33,24870.0,197.4382,197.7328,197.4382,197.5542,24870.0
2017-12-14 10:15:00,221.41,221.43,221.18,221.33,8837.0,197.6256,197.6435,197.4204,197.5542,8837.0
2017-12-14 10:20:00,221.34,221.41,221.22,221.35,3244.0,197.5632,197.6256,197.4561,197.5721,3244.0
2017-12-14 10:25:00,221.37,221.91,221.37,221.78,6917.0,197.5899,198.0719,197.5899,197.9559,6917.0
2017-12-14 10:30:00,221.79,222.08,221.78,221.94,8494.0,197.9648,198.2237,197.9559,198.0987,8494.0
2017-12-14 10:35:00,221.96,221.96,221.78,221.94,4503.0,198.1166,198.1166,197.9559,198.0987,4503.0
2017-12-14 10:40:00,221.85,221.87,221.64,221.64,4755.0,198.0184,198.0362,197.8309,197.8309,4755.0
2017-12-14 10:45:00,221.54,221.54,221.22,221.4,4654.0,197.7417,197.7417,197.4561,197.6167,4654.0
2017-12-14 10:50:00,221.47,221.62,221.45,221.53,4320.0,197.6792,197.8131,197.6614,197.7328,4320.0
2017-12-14 10:55:00,221.53,221.76,221.52,221.76,3191.0,197.7328,197.9381,197.7238,197.9381,3191.0
2017-12-14 11:00:00,221.82,222.36,221.76,222.36,13240.0,197.9916,198.4736,197.9381,198.4736,13240.0
2017-12-14 11:05:00,222.28,222.49,222.22,222.31,11064.0,198.4022,198.5896,198.3486,198.429,11064.0
2017-12-14 11:10:00,222.32,222.38,222.09,222.24,4028.0,198.4379,198.4915,198.2326,198.3665,4028.0
2017-12-14 11:15:00,222.22,222.42,221.93,222.29,9645.0,198.3486,198.5272,198.0898,198.4111,9645.0
2017-12-14 11:20:00,222.43,222.57,222.01,222.02,10781.0,198.5361,198.661,198.1612,198.1701,10781.0
2017-12-14 11:25:00,222.05,222.74,222.04,222.61,5929.0,198.1969,198.8128,198.188,198.6967,5929.0
2017-12-14 11:30:00,222.57,222.7,222.33,222.47,13064.0,198.661,198.7771,198.4468,198.5718,13064.0
2017-12-14 11:35:00,222.38,222.48,222.19,222.23,5596.0,198.4915,198.5807,198.3219,198.3576,5596.0
2017-12-14 11:40:00,222.24,222.3,222.0,222.21,6245.0,198.3665,198.42,198.1523,198.3397,6245.0
2017-12-14 11:45:00,222.16,222.49,222.11,222.3,10410.0,198.2951,198.5896,198.2505,198.42,10410.0
2017-12-14 11:50:00,222.43,222.75,222.37,222.62,5653.0,198.5361,198.8217,198.4825,198.7057,5653.0
2017-12-14 11:55:00,222.58,222.67,222.47,222.56,5130.0,198.67,198.7503,198.5718,198.6521,5130.0
2017-12-14 12:00:00,222.43,222.79,222.41,222.77,28532.0,198.5361,198.8574,198.5182,198.8396,28532.0
2017-12-14 12:05:00,222.74,222.75,222.53,222.71,8167.0,198.8128,198.8217,198.6253,198.786,8167.0
2017-12-14 12:10:00,222.66,222.72,222.41,222.59,14670.0,198.7414,198.7949,198.5182,198.6789,14670.0
2017-12-14 12:15:00,222.69,222.69,222.48,222.59,4156.0,198.7681,198.7681,198.5807,198.6789,4156.0
2017-12-14 12:20:00,222.56,223.15,222.56,223.11,16262.0,198.6521,199.1787,198.6521,199.143,16262.0
2017-12-14 12:25:00,222.93,222.96,222.76,222.89,5622.0,198.9824,199.0091,198.8306,198.9467,5622.0
2017-12-14 12:30:00,222.94,223.08,222.94,223.02,6734.0,198.9913,199.1163,198.9913,199.0627,6734.0
2017-12-14 12:35:00,223.09,223.71,223.06,223.67,19759.0,199.1252,199.6786,199.0984,199.6429,19759.0
2017-12-14 12:40:00,223.63,224.38,223.5,224.25,51058.0,199.6072,200.2766,199.4911,200.1606,51058.0
2017-12-14 12:45:00,224.17,224.3,224.06,224.12,14231.0,200.0892,200.2052,199.991,200.0445,14231.0
2017-12-14 12:50:00,224.14,224.28,223.71,223.99,24906.0,200.0624,200.1873,199.6786,199.9285,24906.0
2017-12-14 12:55:00,224.12,224.12,223.79,223.84,5883.0,200.0445,200.0445,199.75,199.7946,5883.0
2017-12-14 13:00:00,223.79,224.1,223.79,224.03,7076.0,199.75,200.0267,199.75,199.9642,7076.0
2017-12-14 13:05:00,224.09,224.25,224.05,224.07,9754.0,200.0178,200.1606,199.9821,199.9999,9754.0
2017-12-14 13:10:00,224.07,224.1,223.8,223.86,7102.0,199.9999,200.0267,199.7589,199.8125,7102.0
2017-12-14 13:15:00,223.88,224.09,223.85,223.93,8163.0,199.8303,200.0178,199.8035,199.8749,8163.0
2017-12-14 13:20:00,224.0,224.08,223.85,223.93,6419.0,199.9374,200.0088,199.8035,199.8749,6419.0
2017-12-14 13:25:00,223.95,223.96,223.51,223.68,16186.0,199.8928,199.9017,199.5001,199.6518,16186.0
2017-12-14 13:30:00,223.76,223.88,223.68,223.88,1848.0,199.7232,199.8303,199.6518,199.8303,1848.0
2017-12-14 13:35:00,223.93,224.05,223.76,223.92,13355.0,199.8749,199.9821,199.7232,199.866,13355.0
2017-12-14 13:40:00,223.95,223.97,223.89,223.92,2580.0,199.8928,199.9106,199.8392,199.866,2580.0
2017-12-14 13:45:00,223.9,224.0,223.89,223.94,7264.0,199.8482,199.9374,199.8392,199.8839,7264.0
2017-12-14 13:50:00,223.96,224.05,223.88,223.88,9586.0,199.9017,199.9821,199.8303,199.8303,9586.0
2017-12-14 13:55:00,223.92,223.95,223.73,223.83,9831.0,199.866,199.8928,199.6964,199.7857,9831.0
2017-12-14 14:00:00,223.8,224.07,223.78,224.07,14033.0,199.7589,199.9999,199.7411,199.9999,14033.0
2017-12-14 14:05:00,224.03,224.16,224.03,224.16,5740.0,199.9642,200.0802,199.9642,200.0802,5740.0
2017-12-14 14:10:00,224.07,224.35,224.07,224.21,8587.0,199.9999,200.2498,199.9999,200.1249,8587.0
2017-12-14 14:15:00,224.18,224.2,224.12,224.13,3148.0,200.0981,200.1159,200.0445,200.0535,3148.0
2017-12-14 14:20:00,224.18,224.2,223.83,223.83,16985.0,200.0981,200.1159,199.7857,199.7857,16985.0
2017-12-14 14:25:00,223.7,223.84,223.59,223.7,8879.0,199.6697,199.7946,199.5715,199.6697,8879.0
2017-12-14 14:30:00,223.7,223.8,223.65,223.75,3274.0,199.6697,199.7589,199.625,199.7143,3274.0
2017-12-14 14:35:00,223.67,223.96,223.66,223.96,5024.0,199.6429,199.9017,199.6339,199.9017,5024.0
2017-12-14 14:40:00,223.98,223.98,223.57,223.57,7412.0,199.9196,199.9196,199.5536,199.5536,7412.0
2017-12-14 14:45:00,223.58,223.95,223.58,223.85,7814.0,199.5625,199.8928,199.5625,199.8035,7814.0
2017-12-14 14:50:00,223.74,223.89,223.74,223.82,4996.0,199.7054,199.8392,199.7054,199.7768,4996.0
2017-12-14 14:55:00,223.79,223.87,223.72,223.85,3736.0,199.75,199.8214,199.6875,199.8035,3736.0
2017-12-14 15:00:00,223.86,224.2,223.85,224.17,13071.0,199.8125,200.1159,199.8035,200.0892,13071.0
2017-12-14 15:05:00,224.12,224.16,223.8,223.92,18895.0,200.0445,200.0802,199.7589,199.866,18895.0
2017-12-14 15:10:00,223.86,223.98,223.72,223.76,9987.0,199.8125,199.9196,199.6875,199.7232,9987.0
2017-12-14 15:15:00,223.76,223.76,223.6,223.68,15157.0,199.7232,199.7232,199.5804,199.6518,15157.0
2017-12-14 15:20:00,223.7,223.9,223.66,223.85,9646.0,199.6697,199.8482,199.6339,199.8035,9646.0
2017-12-14 15:25:00,223.86,223.91,223.79,223.88,14546.0,199.8125,199.8571,199.75,199.8303,14546.0
2017-12-14 15:30:00,223.9,223.91,223.78,223.81,14638.0,199.8482,199.8571,199.7411,199.7678,14638.0
2017-12-14 15:35:00,223.8,223.84,223.7,223.7,25317.0,199.7589,199.7946,199.6697,199.6697,25317.0
2017-12-14 15:40:00,223.69,223.7,223.51,223.58,26429.0,199.6607,199.6697,199.5001,199.5625,26429.0
2017-12-14 15:45:00,223.58,223.6,223.11,223.15,34531.0,199.5625,199.5804,199.143,199.1787,34531.0
2017-12-14 15:50:00,223.14,223.15,222.76,223.01,39992.0,199.1698,199.1787,198.8306,199.0538,39992.0
2017-12-14 15:55:00,223.01,223.02,222.61,222.74,117520.0,199.0538,199.0627,198.6967,198.8128,117520.0
2017-12-15 09:30:00,224.27,224.3,223.47,223.48,217918.0,200.1784,200.2052,199.4644,199.4733,217918.0
2017-12-15 09:35:00,223.72,223.9,222.24,222.37,4348.0,199.6875,199.8482,198.3665,198.4825,4348.0
2017-12-15 09:40:00,222.23,222.4,221.51,221.64,11067.0,198.3576,198.5093,197.7149,197.8309,11067.0
2017-12-15 09:45:00,221.52,222.28,221.48,222.28,7276.0,197.7238,198.4022,197.6881,198.4022,7276.0
2017-12-15 09:50:00,222.29,223.2,222.06,223.18,10707.0,198.4111,199.2234,198.2058,199.2055,10707.0
2017-12-15 09:55:00,223.06,223.34,222.99,223.29,4970.0,199.0984,199.3483,199.0359,199.3037,4970.0
2017-12-15 10:00:00,223.42,223.46,222.79,222.81,5761.0,199.4197,199.4554,198.8574,198.8753,5761.0
2017-12-15 10:05:00,222.86,223.3,222.8,223.04,9855.0,198.9199,199.3126,198.8663,199.0806,9855.0
2017-12-15 10:10:00,222.99,223.36,222.94,223.29,4848.0,199.0359,199.3662,198.9913,199.3037,4848.0
2017-12-15 10:15:00,223.32,223.79,223.27,223.44,10006.0,199.3305,199.75,199.2858,199.4376,10006.0
2017-12-15 10:20:00,223.43,223.55,223.07,223.13,7843.0,199.4287,199.5358,199.1073,199.1609,7843.0
2017-12-15 10:25:00,223.17,223.21,223.0,223.02,7639.0,199.1966,199.2323,199.0448,199.0627,7639.0
2017-12-15 10:30:00,223.0,223.15,223.0,223.09,2100.0,199.0448,199.1787,199.0448,199.1252,2100.0
2017-12-15 10:35:00,223.05,223.18,222.81,223.01,8376.0,199.0895,199.2055,198.8753,199.0538,8376.0
2017-12-15 10:40:00,223.01,223.08,222.65,222.94,5081.0,199.0538,199.1163,198.7324,198.9913,5081.0
2017-12-15 10:45:00,222.87,222.9,222.75,222.83,8255.0,198.9288,198.9556,198.8217,198.8931,8255.0
2017-12-15 10:50:00,222.81,222.89,222.68,222.76,10928.0,198.8753,198.9467,198.7592,198.8306,10928.0
2017-12-15 10:55:00,222.77,222.78,222.64,222.66,6935.0,198.8396,198.8485,198.7235,198.7414,6935.0
2017-12-15 11:00:00,222.7,222.73,222.54,222.7,5199.0,198.7771,198.8039,198.6343,198.7771,5199.0
2017-12-15 11:05:00,222.7,222.75,222.37,222.37,7501.0,198.7771,198.8217,198.4825,198.4825,7501.0
2017-12-15 11:10:00,222.37,222.37,222.14,222.33,28714.0,198.4825,198.4825,198.2772,198.4468,28714.0
2017-12-15 11:15:00,222.33,222.5,222.25,222.28,10630.0,198.4468,198.5986,198.3754,198.4022,10630.0
2017-12-15 11:20:00,222.31,222.62,222.28,222.45,20556.0,198.429,198.7057,198.4022,198.5539,20556.0
2017-12-15 11:25:00,222.42,222.42,222.18,222.39,5969.0,198.5272,198.5272,198.3129,198.5004,5969.0
2017-12-15 11:30:00,222.37,222.45,222.24,222.39,8646.0,198.4825,198.5539,198.3665,198.5004,8646.0
2017-12-15 11:35:00,222.38,222.45,222.23,222.34,7244.0,198.4915,198.5539,198.3576,198.4557,7244.0
2017-12-15 11:40:00,222.3,222.3,221.82,221.82,13766.0,198.42,198.42,197.9916,197.9916,13766.0
2017-12-15 11:45:00,221.91,222.2,221.9,222.2,3906.0,198.0719,198.3308,198.063,198.3308,3906.0
2017-12-15 11:50:00,222.2,222.24,222.06,222.2,8852.0,198.3308,198.3665,198.2058,198.3308,8852.0
2017-12-15 11:55:00,222.15,222.26,221.96,221.96,6764.0,198.2862,198.3843,198.1166,198.1166,6764.0
2017-12-15 12:00:00,221.96,222.33,221.96,222.24,10735.0,198.1166,198.4468,198.1166,198.3665,10735.0
2017-12-15 12:05:00,222.23,222.27,222.17,222.17,4717.0,198.3576,198.3933,198.304,198.304,4717.0
2017-12-15 12:10:00,222.13,222.25,222.13,222.22,6831.0,198.2683,198.3754,198.2683,198.3486,6831.0
2017-12-15 12:15:00,222.22,222.32,222.2,222.24,8848.0,198.3486,198.4379,198.3308,198.3665,8848.0
2017-12-15 12:20:00,222.24,222.27,222.11,222.11,10828.0,198.3665,198.3933,198.2505,198.2505,10828.0
2017-12-15 12:25:00,222.14,222.22,222.12,222.22,3182.0,198.2772,198.3486,198.2594,198.3486,3182.0
2017-12-15 12:30:00,222.26,222.39,222.25,222.33,2000.0,198.3843,198.5004,198.3754,198.4468,2000.0
2017-12-15 12:35:00,222.31,222.5,222.3,222.41,7455.0,198.429,198.5986,198.42,198.5182,7455.0
2017-12-15 12:40:00,222.4,222.4,222.23,222.29,7000.0,198.5093,198.5093,198.3576,198.4111,7000.0
2017-12-15 12:45:00,222.29,222.45,222.29,222.36,4365.0,198.4111,198.5539,198.4111,198.4736,4365.0
2017-12-15 12:50:00,222.36,222.36,222.25,222.25,8185.0,198.4736,198.4736,198.3754,198.3754,8185.0
2017-12-15 12:55:00,222.25,222.29,222.15,222.21,5331.0,198.3754,198.4111,198.2862,198.3397,5331.0
2017-12-15 13:00:00,222.16,222.25,222.16,222.25,3235.0,198.2951,198.3754,198.2951,198.3754,3235.0
2017-12-15 13:05:00,222.25,222.28,222.2,222.2,6153.0,198.3754,198.4022,198.3308,198.3308,6153.0
2017-12-15 13:10:00,222.19,222.19,222.09,222.09,1600.0,198.3219,198.3219,198.2326,198.2326,1600.0
2017-12-15 13:15:00,222.12,222.14,221.94,222.01,16411.0,198.2594,198.2772,198.0987,198.1612,16411.0
2017-12-15 13:20:00,221.99,222.04,221.99,222.0,2708.0,198.1433,198.188,198.1433,198.1523,2708.0
2017-12-15 13:25:00,222.05,222.16,222.05,222.15,4400.0,198.1969,198.2951,198.1969,198.2862,4400.0
2017-12-15 13:30:00,222.13,222.19,222.12,222.12,2725.0,198.2683,198.3219,198.2594,198.2594,2725.0
2017-12-15 13:35:00,222.12,222.21,222.12,222.16,9767.0,198.2594,198.3397,198.2594,198.2951,9767.0
2017-12-15 13:40:00,222.12,222.43,222.11,222.17,131121.0,198.2594,198.5361,198.2505,198.304,131121.0
2017-12-15 13:45:00,222.19,222.29,222.08,222.26,238869.0,198.3219,198.4111,198.2237,198.3843,238869.0
2017-12-15 13:50:00,222.25,222.61,222.25,222.59,8717.0,198.3754,198.6967,198.3754,198.6789,8717.0
2017-12-15 13:55:00,222.65,223.15,222.65,223.04,4121.0,198.7324,199.1787,198.7324,199.0806,4121.0
2017-12-15 14:00:00,223.11,223.34,223.07,223.33,4852.0,199.143,199.3483,199.1073,199.3394,4852.0
2017-12-15 14:05:00,223.32,223.36,223.05,223.22,16559.0,199.3305,199.3662,199.0895,199.2412,16559.0
2017-12-15 14:10:00,223.25,223.25,223.1,223.23,2590.0,199.268,199.268,199.1341,199.2501,2590.0
2017-12-15 14:15:00,223.21,223.83,223.21,223.77,34691.0,199.2323,199.7857,199.2323,199.7321,34691.0
2017-12-15 14:20:00,223.72,223.83,223.38,223.39,17318.0,199.6875,199.7857,199.384,199.393,17318.0
2017-12-15 14:25:00,223.41,223.87,223.41,223.87,9988.0,199.4108,199.8214,199.4108,199.8214,9988.0
2017-12-15 14:30:00,223.87,223.95,223.67,223.73,8401.0,199.8214,199.8928,199.6429,199.6964,8401.0
2017-12-15 14:35:00,223.76,223.76,223.69,223.72,2838.0,199.7232,199.7232,199.6607,199.6875,2838.0
2017-12-15 14:40:00,223.68,223.72,223.62,223.62,4191.0,199.6518,199.6875,199.5982,199.5982,4191.0
2017-12-15 14:45:00,223.63,223.67,223.51,223.65,7213.0,199.6072,199.6429,199.5001,199.625,7213.0
2017-12-15 14:50:00,223.65,223.68,223.61,223.65,5825.0,199.625,199.6518,199.5893,199.625,5825.0
2017-12-15 14:55:00,223.61,223.61,223.43,223.54,24255.0,199.5893,199.5893,199.4287,199.5268,24255.0
2017-12-15 15:00:00,223.56,223.86,223.53,223.86,21497.0,199.5447,199.8125,199.5179,199.8125,21497.0
2017-12-15 15:05:00,223.79,223.95,223.74,223.86,11665.0,199.75,199.8928,199.7054,199.8125,11665.0
2017-12-15 15:10:00,223.92,224.03,223.89,224.03,16944.0,199.866,199.9642,199.8392,199.9642,16944.0
2017-12-15 15:15:00,224.05,224.09,223.97,224.01,31310.0,199.9821,200.0178,199.9106,199.9464,31310.0
2017-12-15 15:20:00,224.0,224.15,223.92,224.05,54234.0,199.9374,200.0713,199.866,199.9821,54234.0
2017-12-15 15:25:00,224.06,224.13,223.85,223.88,34661.0,199.991,200.0535,199.8035,199.8303,34661.0
2017-12-15 15:30:00,223.89,224.21,223.89,224.16,18740.0,199.8392,200.1249,199.8392,200.0802,18740.0
2017-12-15 15:35:00,224.16,224.57,224.09,224.53,19341.0,200.0802,200.4462,200.0178,200.4105,19341.0
2017-12-15 15:40:00,224.53,224.57,224.29,224.5,75610.0,200.4105,200.4462,200.1963,200.3837,75610.0
2017-12-15 15:45:00,224.5,224.65,224.19,224.44,41072.0,200.3837,200.5176,200.107,200.3302,41072.0
2017-12-15 15:50:00,224.46,224.75,224.39,224.75,94276.0,200.348,200.6069,200.2855,200.6069,94276.0
2017-12-15 15:55:00,224.73,224.84,224.27,224.42,128061.0,200.589,200.6872,200.1784,200.3123,128061.0
2017-12-18 09:30:00,224.61,225.28,224.61,224.71,25273.0,200.4819,201.0799,200.4819,200.5712,25273.0
2017-12-18 09:35:00,224.63,224.93,224.35,224.48,12700.0,200.4998,200.7675,200.2498,200.3659,12700.0
2017-12-18 09:40:00,224.67,225.88,224.53,225.88,12580.0,200.5355,201.6155,200.4105,201.6155,12580.0
2017-12-18 09:45:00,225.8,226.34,225.6,226.34,8844.0,201.5441,202.0261,201.3656,202.0261,8844.0
2017-12-18 09:50:00,226.24,226.29,225.43,225.45,9716.0,201.9368,201.9814,201.2138,201.2317,9716.0
2017-12-18 09:55:00,225.55,225.95,225.45,225.92,3949.0,201.3209,201.678,201.2317,201.6512,3949.0
2017-12-18 10:00:00,225.94,225.95,225.59,225.71,9588.0,201.669,201.678,201.3566,201.4637,9588.0
2017-12-18 10:05:00,225.67,225.88,225.58,225.8,8360.0,201.428,201.6155,201.3477,201.5441,8360.0
2017-12-18 10:10:00,225.78,225.85,225.68,225.79,4097.0,201.5262,201.5887,201.437,201.5351,4097.0
2017-12-18 10:15:00,225.86,226.0,225.29,225.38,11113.0,201.5976,201.7226,201.0889,201.1692,11113.0
2017-12-18 10:20:00,225.3,225.69,225.3,225.59,5457.0,201.0978,201.4459,201.0978,201.3566,5457.0
2017-12-18 10:25:00,225.59,225.98,225.51,225.89,8176.0,201.3566,201.7047,201.2852,201.6244,8176.0
2017-12-18 10:30:00,225.9,225.97,225.71,225.71,7115.0,201.6333,201.6958,201.4637,201.4637,7115.0
2017-12-18 10:35:00,225.7,225.83,225.65,225.67,27910.0,201.4548,201.5708,201.4102,201.428,27910.0
2017-12-18 10:40:00,225.72,225.75,225.16,225.3,12753.0,201.4727,201.4994,200.9728,201.0978,12753.0
2017-12-18 10:45:00,225.28,225.56,225.17,225.53,7103.0,201.0799,201.3298,200.9817,201.3031,7103.0
2017-12-18 10:50:00,225.44,225.51,224.83,224.98,11710.0,201.2227,201.2852,200.6783,200.8122,11710.0
2017-12-18 10:55:00,224.99,225.0,224.6,224.61,4794.0,200.8211,200.83,200.473,200.4819,4794.0
2017-12-18 11:00:00,224.74,224.85,224.57,224.78,7155.0,200.5979,200.6961,200.4462,200.6336,7155.0
2017-12-18 11:05:00,224.83,224.89,224.76,224.82,7128.0,200.6783,200.7318,200.6158,200.6693,7128.0
2017-12-18 11:10:00,224.77,224.77,224.39,224.39,4036.0,200.6247,200.6247,200.2855,200.2855,4036.0
2017-12-18 11:15:00,224.46,224.51,224.31,224.31,4190.0,200.348,200.3926,200.2141,200.2141,4190.0
2017-12-18 11:20:00,224.33,224.35,224.09,224.27,12240.0,200.232,200.2498,200.0178,200.1784,12240.0
2017-12-18 11:25:00,224.28,224.42,224.1,224.1,10014.0,200.1873,200.3123,200.0267,200.0267,10014.0
2017-12-18 11:30:00,224.13,224.26,223.59,223.59,14836.0,200.0535,200.1695,199.5715,199.5715,14836.0
2017-12-18 11:35:00,223.59,223.83,223.58,223.75,12207.0,199.5715,199.7857,199.5625,199.7143,12207.0
2017-12-18 11:40:00,223.83,223.98,223.77,223.93,5998.0,199.7857,199.9196,199.7321,199.8749,5998.0
2017-12-18 11:45:00,223.92,224.0,223.66,223.8,9465.0,199.866,199.9374,199.6339,199.7589,9465.0
2017-12-18 11:50:00,223.84,224.25,223.83,224.11,9512.0,199.7946,200.1606,199.7857,200.0356,9512.0
2017-12-18 11:55:00,224.16,224.18,223.8,223.85,7827.0,200.0802,200.0981,199.7589,199.8035,7827.0
2017-12-18 12:00:00,223.76,223.92,223.73,223.78,6063.0,199.7232,199.866,199.6964,199.7411,6063.0
2017-12-18 12:05:00,223.76,223.76,223.66,223.68,7365.0,199.7232,199.7232,199.6339,199.6518,7365.0
2017-12-18 12:10:00,223.64,223.68,223.64,223.68,3929.0,199.6161,199.6518,199.6161,199.6518,3929.0
2017-12-18 12:15:00,223.68,223.72,223.36,223.39,10501.0,199.6518,199.6875,199.3662,199.393,10501.0
2017-12-18 12:20:00,223.37,223.62,223.24,223.24,17581.0,199.3751,199.5982,199.2591,199.2591,17581.0
2017-12-18 12:25:00,223.22,223.47,223.06,223.38,22941.0,199.2412,199.4644,199.0984,199.384,22941.0
2017-12-18 12:30:00,223.36,223.36,223.12,223.18,6343.0,199.3662,199.3662,199.152,199.2055,6343.0
2017-12-18 12:35:00,223.18,223.29,223.14,223.18,4881.0,199.2055,199.3037,199.1698,199.2055,4881.0
2017-12-18 12:40:00,223.14,223.18,222.96,223.02,5358.0,199.1698,199.2055,199.0091,199.0627,5358.0
2017-12-18 12:45:00,223.02,223.23,222.99,223.04,6290.0,199.0627,199.2501,199.0359,199.0806,6290.0
2017-12-18 12:50:00,223.04,223.13,222.95,222.95,4372.0,199.0806,199.1609,199.0002,199.0002,4372.0
2017-12-18 12:55:00,222.95,223.1,222.82,223.06,6540.0,199.0002,199.1341,198.8842,199.0984,6540.0
2017-12-18 13:00:00,223.03,223.07,222.9,222.99,13949.0,199.0716,199.1073,198.9556,199.0359,13949.0
2017-12-18 13:05:00,223.04,223.36,223.01,223.36,5760.0,199.0806,199.3662,199.0538,199.3662,5760.0
2017-12-18 13:10:00,223.29,223.32,222.9,223.12,11654.0,199.3037,199.3305,198.9556,199.152,11654.0
2017-12-18 13:15:00,223.14,223.27,223.0,223.0,10486.0,199.1698,199.2858,199.0448,199.0448,10486.0
2017-12-18 13:20:00,223.05,223.16,223.03,223.04,7060.0,199.0895,199.1877,199.0716,199.0806,7060.0
2017-12-18 13:25:00,223.07,223.15,222.99,222.99,4800.0,199.1073,199.1787,199.0359,199.0359,4800.0
2017-12-18 13:30:00,223.02,223.06,222.89,222.89,8940.0,199.0627,199.0984,198.9467,198.9467,8940.0
2017-12-18 13:35:00,222.89,222.93,222.75,222.75,11138.0,198.9467,198.9824,198.8217,198.8217,11138.0
2017-12-18 13:40:00,222.8,222.82,222.63,222.78,7181.0,198.8663,198.8842,198.7146,198.8485,7181.0
2017-12-18 13:45:00,222.75,222.75,222.67,222.67,2100.0,198.8217,198.8217,198.7503,198.7503,2100.0
2017-12-18 13:50:00,222.73,222.84,222.7,222.74,7900.0,198.8039,198.902,198.7771,198.8128,7900.0
2017-12-18 13:55:00,222.81,222.96,222.75,222.96,5765.0,198.8753,199.0091,198.8217,199.0091,5765.0
2017-12-18 14:00:00,222.94,222.94,222.65,222.67,5200.0,198.9913,198.9913,198.7324,198.7503,5200.0
2017-12-18 14:05:00,222.7,222.95,222.6,222.84,8282.0,198.7771,199.0002,198.6878,198.902,8282.0
2017-12-18 14:10:00,222.79,222.84,222.55,222.59,19245.0,198.8574,198.902,198.6432,198.6789,19245.0
2017-12-18 14:15:00,222.58,222.7,222.34,222.37,20410.0,198.67,198.7771,198.4557,198.4825,20410.0
2017-12-18 14:20:00,222.37,222.58,222.36,222.4,9982.0,198.4825,198.67,198.4736,198.5093,9982.0
2017-12-18 14:25:00,222.41,222.42,222.1,222.1,42973.0,198.5182,198.5272,198.2415,198.2415,42973.0
2017-12-18 14:30:00,222.14,222.14,221.89,221.99,44646.0,198.2772,198.2772,198.0541,198.1433,44646.0
2017-12-18 14:35:00,221.98,222.12,221.97,222.04,8896.0,198.1344,198.2594,198.1255,198.188,8896.0
2017-12-18 14:40:00,222.03,222.07,221.77,221.77,8193.0,198.179,198.2148,197.947,197.947,8193.0
2017-12-18 14:45:00,221.84,221.87,221.65,221.82,10265.0,198.0095,198.0362,197.8399,197.9916,10265.0
2017-12-18 14:50:00,221.75,221.99,221.73,221.95,8761.0,197.9291,198.1433,197.9113,198.1076,8761.0
2017-12-18 14:55:00,221.9,222.08,221.88,221.99,11030.0,198.063,198.2237,198.0452,198.1433,11030.0
2017-12-18 15:00:00,221.95,222.05,221.91,221.95,19449.0,198.1076,198.1969,198.0719,198.1076,19449.0
2017-12-18 15:05:00,221.99,221.99,221.88,221.93,11039.0,198.1433,198.1433,198.0452,198.0898,11039.0
2017-12-18 15:10:00,221.94,221.97,221.84,221.9,10756.0,198.0987,198.1255,198.0095,198.063,10756.0
2017-12-18 15:15:00,221.9,221.96,221.86,221.88,22575.0,198.063,198.1166,198.0273,198.0452,22575.0
2017-12-18 15:20:00,221.92,221.94,221.88,221.94,8012.0,198.0809,198.0987,198.0452,198.0987,8012.0
2017-12-18 15:25:00,221.92,222.1,221.91,221.95,16950.0,198.0809,198.2415,198.0719,198.1076,16950.0
2017-12-18 15:30:00,221.92,221.92,221.65,221.65,9021.0,198.0809,198.0809,197.8399,197.8399,9021.0
2017-12-18 15:35:00,221.65,221.7,221.5,221.7,13528.0,197.8399,197.8845,197.706,197.8845,13528.0
2017-12-18 15:40:00,221.69,221.71,221.52,221.63,14678.0,197.8756,197.8934,197.7238,197.822,14678.0
2017-12-18 15:45:00,221.63,221.92,221.62,221.92,26250.0,197.822,198.0809,197.8131,198.0809,26250.0
2017-12-18 15:50:00,221.9,222.68,221.79,222.66,89321.0,198.063,198.7592,197.9648,198.7414,89321.0
2017-12-18 15:55:00,222.64,222.71,222.45,222.47,123374.0,198.7235,198.786,198.5539,198.5718,123374.0
2017-12-19 09:30:00,223.21,223.55,222.63,223.45,23252.0,199.2323,199.5358,198.7146,199.4465,23252.0
2017-12-19 09:35:00,223.45,223.54,223.01,223.15,19299.0,199.4465,199.5268,199.0538,199.1787,19299.0
2017-12-19 09:40:00,223.12,223.26,222.91,223.06,9574.0,199.152,199.2769,198.9645,199.0984,9574.0
2017-12-19 09:45:00,223.01,223.38,222.91,223.37,19845.0,199.0538,199.384,198.9645,199.3751,19845.0
2017-12-19 09:50:00,223.33,223.56,223.27,223.5,11409.0,199.3394,199.5447,199.2858,199.4911,11409.0
2017-12-19 09:55:00,223.48,223.59,223.39,223.41,19477.0,199.4733,199.5715,199.393,199.4108,19477.0
2017-12-19 10:00:00,223.47,223.54,223.14,223.53,18615.0,199.4644,199.5268,199.1698,199.5179,18615.0
2017-12-19 10:05:00,223.48,224.0,223.44,223.88,27603.0,199.4733,199.9374,199.4376,199.8303,27603.0
2017-12-19 10:10:00,223.92,224.28,223.91,223.94,12823.0,199.866,200.1873,199.8571,199.8839,12823.0
2017-12-19 10:15:00,223.96,224.12,223.49,223.49,12955.0,199.9017,200.0445,199.4822,199.4822,12955.0
2017-12-19 10:20:00,223.49,223.58,223.22,223.22,11628.0,199.4822,199.5625,199.2412,199.2412,11628.0
2017-12-19 10:25:00,223.33,223.33,223.13,223.19,31567.0,199.3394,199.3394,199.1609,199.2144,31567.0
2017-12-19 10:30:00,223.21,223.31,223.03,223.17,20460.0,199.2323,199.3215,199.0716,199.1966,20460.0
2017-12-19 10:35:00,223.17,223.2,223.0,223.04,20796.0,199.1966,199.2234,199.0448,199.0806,20796.0
2017-12-19 10:40:00,223.03,223.04,222.87,222.87,19242.0,199.0716,199.0806,198.9288,198.9288,19242.0
2017-12-19 10:45:00,222.86,223.1,222.81,222.98,15730.0,198.9199,199.1341,198.8753,199.027,15730.0
2017-12-19 10:50:00,222.95,222.97,222.72,222.72,7387.0,199.0002,199.0181,198.7949,198.7949,7387.0
2017-12-19 10:55:00,222.74,223.18,222.73,223.18,29181.0,198.8128,199.2055,198.8039,199.2055,29181.0
2017-12-19 11:00:00,223.19,223.94,223.19,223.75,14985.0,199.2144,199.8839,199.2144,199.7143,14985.0
2017-12-19 11:05:00,223.8,223.98,223.68,223.77,20060.0,199.7589,199.9196,199.6518,199.7321,20060.0
2017-12-19 11:10:00,223.77,223.99,223.48,223.76,9791.0,199.7321,199.9285,199.4733,199.7232,9791.0
2017-12-19 11:15:00,223.88,224.05,223.74,223.94,9878.0,199.8303,199.9821,199.7054,199.8839,9878.0
2017-12-19 11:20:00,223.96,224.17,223.96,224.12,3944.0,199.9017,200.0892,199.9017,200.0445,3944.0
2017-12-19 11:25:00,224.16,224.19,223.84,224.19,12321.0,200.0802,200.107,199.7946,200.107,12321.0
2017-12-19 11:30:00,224.26,224.51,224.12,224.27,7063.0,200.1695,200.3926,200.0445,200.1784,7063.0
2017-12-19 11:35:00,224.33,224.49,224.23,224.31,8500.0,200.232,200.3748,200.1427,200.2141,8500.0
2017-12-19 11:40:00,224.3,224.3,223.8,223.97,12159.0,200.2052,200.2052,199.7589,199.9106,12159.0
2017-12-19 11:45:00,223.91,224.4,223.88,224.19,11223.0,199.8571,200.2945,199.8303,200.107,11223.0
2017-12-19 11:50:00,224.16,224.29,224.1,224.1,10950.0,200.0802,200.1963,200.0267,200.0267,10950.0
2017-12-19 11:55:00,224.09,224.12,223.88,224.05,4856.0,200.0178,200.0445,199.8303,199.9821,4856.0
2017-12-19 12:00:00,224.1,224.15,223.5,223.5,5503.0,200.0267,200.0713,199.4911,199.4911,5503.0
2017-12-19 12:05:00,223.59,223.65,223.16,223.32,8109.0,199.5715,199.625,199.1877,199.3305,8109.0
2017-12-19 12:10:00,223.3,223.45,223.25,223.29,5138.0,199.3126,199.4465,199.268,199.3037,5138.0
2017-12-19 12:15:00,223.29,223.33,223.16,223.21,4487.0,199.3037,199.3394,199.1877,199.2323,4487.0
2017-12-19 12:20:00,223.2,223.29,222.85,222.99,11171.0,199.2234,199.3037,198.911,199.0359,11171.0
2017-12-19 12:25:00,222.91,222.91,222.69,222.72,7933.0,198.9645,198.9645,198.7681,198.7949,7933.0
2017-12-19 12:30:00,222.73,223.13,222.72,223.03,7600.0,198.8039,199.1609,198.7949,199.0716,7600.0
2017-12-19 12:35:00,223.08,223.36,223.05,223.36,5883.0,199.1163,199.3662,199.0895,199.3662,5883.0
2017-12-19 12:40:00,223.3,223.54,223.25,223.47,8908.0,199.3126,199.5268,199.268,199.4644,8908.0
2017-12-19 12:45:00,223.39,223.39,223.06,223.09,4902.0,199.393,199.393,199.0984,199.1252,4902.0
2017-12-19 12:50:00,223.09,223.37,223.01,223.36,7308.0,199.1252,199.3751,199.0538,199.3662,7308.0
2017-12-19 12:55:00,223.31,223.55,223.29,223.55,5300.0,199.3215,199.5358,199.3037,199.5358,5300.0
2017-12-19 13:00:00,223.58,223.59,223.19,223.2,6510.0,199.5625,199.5715,199.2144,199.2234,6510.0
2017-12-19 13:05:00,223.19,223.33,223.05,223.13,10549.0,199.2144,199.3394,199.0895,199.1609,10549.0
2017-12-19 13:10:00,223.21,223.21,223.01,223.01,3304.0,199.2323,199.2323,199.0538,199.0538,3304.0
2017-12-19 13:15:00,223.02,223.04,222.96,222.99,2412.0,199.0627,199.0806,199.0091,199.0359,2412.0
2017-12-19 13:20:00,222.96,223.07,222.91,223.0,4451.0,199.0091,199.1073,198.9645,199.0448,4451.0
2017-12-19 13:25:00,222.96,222.96,222.94,222.94,2900.0,199.0091,199.0091,198.9913,198.9913,2900.0
2017-12-19 13:30:00,222.93,223.1,222.93,223.1,8491.0,198.9824,199.1341,198.9824,199.1341,8491.0
2017-12-19 13:35:00,223.18,223.18,222.92,222.93,6660.0,199.2055,199.2055,198.9734,198.9824,6660.0
2017-12-19 13:40:00,222.99,222.99,222.7,222.7,4636.0,199.0359,199.0359,198.7771,198.7771,4636.0
2017-12-19 13:45:00,222.69,222.96,222.69,222.91,4815.0,198.7681,199.0091,198.7681,198.9645,4815.0
2017-12-19 13:50:00,222.97,222.97,222.84,222.9,3300.0,199.0181,199.0181,198.902,198.9556,3300.0
2017-12-19 13:55:00,222.89,223.3,222.84,223.29,8938.0,198.9467,199.3126,198.902,199.3037,8938.0
2017-12-19 14:00:00,223.19,223.32,223.18,223.32,3671.0,199.2144,199.3305,199.2055,199.3305,3671.0
2017-12-19 14:05:00,223.19,223.24,223.07,223.07,5300.0,199.2144,199.2591,199.1073,199.1073,5300.0
2017-12-19 14:10:00,223.06,223.39,223.0,223.39,8200.0,199.0984,199.393,199.0448,199.393,8200.0
2017-12-19 14:15:00,223.39,223.39,223.01,223.02,7938.0,199.393,199.393,199.0538,199.0627,7938.0
2017-12-19 14:20:00,223.02,223.15,222.9,223.15,5688.0,199.0627,199.1787,198.9556,199.1787,5688.0
2017-12-19 14:25:00,223.2,223.42,223.2,223.27,5700.0,199.2234,199.4197,199.2234,199.2858,5700.0
2017-12-19 14:30:00,223.37,223.44,223.14,223.25,4990.0,199.3751,199.4376,199.1698,199.268,4990.0
2017-12-19 14:35:00,223.26,223.35,223.09,223.32,12312.0,199.2769,199.3573,199.1252,199.3305,12312.0
2017-12-19 14:40:00,223.31,223.43,223.31,223.38,3059.0,199.3215,199.4287,199.3215,199.384,3059.0
2017-12-19 14:45:00,223.36,223.39,223.25,223.3,13242.0,199.3662,199.393,199.268,199.3126,13242.0
2017-12-19 14:50:00,223.25,223.3,223.24,223.25,15036.0,199.268,199.3126,199.2591,199.268,15036.0
2017-12-19 14:55:00,223.25,223.4,223.25,223.36,6570.0,199.268,199.4019,199.268,199.3662,6570.0
2017-12-19 15:00:00,223.35,223.35,223.24,223.25,12274.0,199.3573,199.3573,199.2591,199.268,12274.0
2017-12-19 15:05:00,223.25,223.39,223.24,223.34,16924.0,199.268,199.393,199.2591,199.3483,16924.0
2017-12-19 15:10:00,223.32,223.37,223.25,223.26,16623.0,199.3305,199.3751,199.268,199.2769,16623.0
2017-12-19 15:15:00,223.25,223.27,223.25,223.26,13522.0,199.268,199.2858,199.268,199.2769,13522.0
2017-12-19 15:20:00,223.26,223.3,223.24,223.25,19691.0,199.2769,199.3126,199.2591,199.268,19691.0
2017-12-19 15:25:00,223.25,223.3,223.25,223.28,14497.0,199.268,199.3126,199.268,199.2948,14497.0
2017-12-19 15:30:00,223.28,223.32,223.25,223.25,15763.0,199.2948,199.3305,199.268,199.268,15763.0
2017-12-19 15:35:00,223.25,223.27,223.12,223.12,23975.0,199.268,199.2858,199.152,199.152,23975.0
2017-12-19 15:40:00,223.11,223.17,223.05,223.11,15913.0,199.143,199.1966,199.0895,199.143,15913.0
2017-12-19 15:45:00,223.14,223.14,222.89,222.92,22552.0,199.1698,199.1698,198.9467,198.9734,22552.0
2017-12-19 15:50:00,222.94,223.18,222.93,223.18,33742.0,198.9913,199.2055,198.9824,199.2055,33742.0
2017-12-19 15:55:00,223.18,223.45,223.13,223.18,83564.0,199.2055,199.4465,199.1609,199.2055,83564.0
2017-12-20 09:30:00,223.22,223.91,222.8,223.05,27054.0,199.2412,199.8571,198.8663,199.0895,27054.0
2017-12-20 09:35:00,222.85,222.87,221.19,221.47,15238.0,198.911,198.9288,197.4293,197.6792,15238.0
2017-12-20 09:40:00,221.2,222.2,221.05,221.94,23071.0,197.4382,198.3308,197.3043,198.0987,23071.0
2017-12-20 09:45:00,221.91,222.06,221.35,221.81,8490.0,198.0719,198.2058,197.5721,197.9827,8490.0
2017-12-20 09:50:00,221.71,222.08,221.25,221.43,14278.0,197.8934,198.2237,197.4828,197.6435,14278.0
2017-12-20 09:55:00,221.44,221.98,221.43,221.98,11100.0,197.6524,198.1344,197.6435,198.1344,11100.0
2017-12-20 10:00:00,221.99,222.4,221.89,222.14,11500.0,198.1433,198.5093,198.0541,198.2772,11500.0
2017-12-20 10:05:00,222.21,222.61,222.13,222.37,21132.0,198.3397,198.6967,198.2683,198.4825,21132.0
2017-12-20 10:10:00,222.33,222.48,222.16,222.16,15559.0,198.4468,198.5807,198.2951,198.2951,15559.0
2017-12-20 10:15:00,222.16,222.16,221.67,221.75,7728.0,198.2951,198.2951,197.8577,197.9291,7728.0
2017-12-20 10:20:00,221.83,221.92,221.68,221.73,7055.0,198.0005,198.0809,197.8666,197.9113,7055.0
2017-12-20 10:25:00,221.73,221.93,221.71,221.81,9490.0,197.9113,198.0898,197.8934,197.9827,9490.0
2017-12-20 10:30:00,221.89,222.04,221.72,221.94,11700.0,198.0541,198.188,197.9023,198.0987,11700.0
2017-12-20 10:35:00,221.8,222.0,221.8,221.97,6244.0,197.9738,198.1523,197.9738,198.1255,6244.0
2017-12-20 10:40:00,221.9,221.94,221.77,221.83,7354.0,198.063,198.0987,197.947,198.0005,7354.0
2017-12-20 10:45:00,221.85,222.16,221.85,221.91,6202.0,198.0184,198.2951,198.0184,198.0719,6202.0
2017-12-20 10:50:00,221.9,222.04,221.9,222.02,9622.0,198.063,198.188,198.063,198.1701,9622.0
2017-12-20 10:55:00,222.08,222.13,221.87,222.04,6325.0,198.2237,198.2683,198.0362,198.188,6325.0
2017-12-20 11:00:00,221.92,222.53,221.87,222.51,8763.0,198.0809,198.6253,198.0362,198.6075,8763.0
2017-12-20 11:05:00,222.51,223.1,222.46,222.95,12358.0,198.6075,199.1341,198.5629,199.0002,12358.0
2017-12-20 11:10:00,222.85,223.07,222.66,222.84,12210.0,198.911,199.1073,198.7414,198.902,12210.0
2017-12-20 11:15:00,222.81,223.5,222.8,223.05,35611.0,198.8753,199.4911,198.8663,199.0895,35611.0
2017-12-20 11:20:00,223.13,223.42,222.76,222.76,30454.0,199.1609,199.4197,198.8306,198.8306,30454.0
2017-12-20 11:25:00,222.84,222.84,222.41,222.69,5488.0,198.902,198.902,198.5182,198.7681,5488.0
2017-12-20 11:30:00,222.74,222.89,222.46,222.5,6773.0,198.8128,198.9467,198.5629,198.5986,6773.0
2017-12-20 11:35:00,222.53,222.83,222.36,222.58,10029.0,198.6253,198.8931,198.4736,198.67,10029.0
2017-12-20 11:40:00,222.65,222.86,222.52,222.66,9468.0,198.7324,198.9199,198.6164,198.7414,9468.0
2017-12-20 11:45:00,222.72,223.05,222.66,223.02,6089.0,198.7949,199.0895,198.7414,199.0627,6089.0
2017-12-20 11:50:00,223.03,223.25,222.96,223.2,5197.0,199.0716,199.268,199.0091,199.2234,5197.0
2017-12-20 11:55:00,223.2,223.42,223.2,223.27,4550.0,199.2234,199.4197,199.2234,199.2858,4550.0
2017-12-20 12:00:00,223.27,223.27,222.93,223.12,9679.0,199.2858,199.2858,198.9824,199.152,9679.0
2017-12-20 12:05:00,223.06,223.19,222.99,223.08,5818.0,199.0984,199.2144,199.0359,199.1163,5818.0
2017-12-20 12:10:00,223.11,223.11,222.73,222.73,3500.0,199.143,199.143,198.8039,198.8039,3500.0
2017-12-20 12:15:00,222.73,222.85,222.66,222.75,3698.0,198.8039,198.911,198.7414,198.8217,3698.0
2017-12-20 12:20:00,222.77,222.98,222.75,222.98,2600.0,198.8396,199.027,198.8217,199.027,2600.0
2017-12-20 12:25:00,222.95,223.13,222.95,223.13,4428.0,199.0002,199.1609,199.0002,199.1609,4428.0
2017-12-20 12:30:00,223.15,223.16,223.07,223.07,2050.0,199.1787,199.1877,199.1073,199.1073,2050.0
2017-12-20 12:35:00,223.07,223.1,222.86,223.09,5432.0,199.1073,199.1341,198.9199,199.1252,5432.0
2017-12-20 12:40:00,223.15,223.18,222.96,223.02,3564.0,199.1787,199.2055,199.0091,199.0627,3564.0
2017-12-20 12:45:00,223.08,223.31,223.04,223.31,5000.0,199.1163,199.3215,199.0806,199.3215,5000.0
2017-12-20 12:50:00,223.29,223.31,223.2,223.2,3473.0,199.3037,199.3215,199.2234,199.2234,3473.0
2017-12-20 12:55:00,223.2,223.21,223.09,223.13,12068.0,199.2234,199.2323,199.1252,199.1609,12068.0
2017-12-20 13:00:00,223.15,223.27,223.1,223.22,6026.0,199.1787,199.2858,199.1341,199.2412,6026.0
2017-12-20 13:05:00,223.22,223.23,223.14,223.18,4200.0,199.2412,199.2501,199.1698,199.2055,4200.0
2017-12-20 13:10:00,223.2,223.29,223.05,223.23,9100.0,199.2234,199.3037,199.0895,199.2501,9100.0
2017-12-20 13:15:00,223.29,223.4,223.23,223.23,2800.0,199.3037,199.4019,199.2501,199.2501,2800.0
2017-12-20 13:20:00,223.23,223.25,223.08,223.16,4000.0,199.2501,199.268,199.1163,199.1877,4000.0
2017-12-20 13:25:00,223.19,223.2,223.08,223.12,3300.0,199.2144,199.2234,199.1163,199.152,3300.0
2017-12-20 13:30:00,223.13,223.18,223.04,223.04,3171.0,199.1609,199.2055,199.0806,199.0806,3171.0
2017-12-20 13:35:00,223.01,223.06,222.75,222.75,6200.0,199.0538,199.0984,198.8217,198.8217,6200.0
2017-12-20 13:40:00,222.76,222.84,222.68,222.84,5340.0,198.8306,198.902,198.7592,198.902,5340.0
2017-12-20 13:45:00,222.8,223.02,222.8,222.94,7300.0,198.8663,199.0627,198.8663,198.9913,7300.0
2017-12-20 13:50:00,222.97,223.0,222.91,223.0,2870.0,199.0181,199.0448,198.9645,199.0448,2870.0
2017-12-20 13:55:00,222.95,223.02,222.91,222.92,3758.0,199.0002,199.0627,198.9645,198.9734,3758.0
2017-12-20 14:00:00,222.87,222.89,222.67,222.73,5400.0,198.9288,198.9467,198.7503,198.8039,5400.0
2017-12-20 14:05:00,222.73,222.76,222.63,222.71,6900.0,198.8039,198.8306,198.7146,198.786,6900.0
2017-12-20 14:10:00,222.71,223.37,222.71,223.34,21600.0,198.786,199.3751,198.786,199.3483,21600.0
2017-12-20 14:15:00,223.34,223.73,223.28,223.48,32908.0,199.3483,199.6964,199.2948,199.4733,32908.0
2017-12-20 14:20:00,223.48,223.48,222.67,222.75,30651.0,199.4733,199.4733,198.7503,198.8217,30651.0
2017-12-20 14:25:00,222.76,222.81,222.67,222.78,5680.0,198.8306,198.8753,198.7503,198.8485,5680.0
2017-12-20 14:30:00,222.75,222.85,222.74,222.85,1838.0,198.8217,198.911,198.8128,198.911,1838.0
2017-12-20 14:35:00,222.76,222.84,222.66,222.66,3600.0,198.8306,198.902,198.7414,198.7414,3600.0
2017-12-20 14:40:00,222.72,222.83,222.6,222.6,4200.0,198.7949,198.8931,198.6878,198.6878,4200.0
2017-12-20 14:45:00,222.66,222.73,222.61,222.72,4700.0,198.7414,198.8039,198.6967,198.7949,4700.0
2017-12-20 14:50:00,222.69,222.77,222.6,222.61,2800.0,198.7681,198.8396,198.6878,198.6967,2800.0
2017-12-20 14:55:00,222.65,222.68,222.53,222.59,6780.0,198.7324,198.7592,198.6253,198.6789,6780.0
2017-12-20 15:00:00,222.72,222.72,222.42,222.47,7239.0,198.7949,198.7949,198.5272,198.5718,7239.0
2017-12-20 15:05:00,222.46,222.6,222.46,222.58,5731.0,198.5629,198.6878,198.5629,198.67,5731.0
2017-12-20 15:10:00,222.55,222.68,222.55,222.68,18454.0,198.6432,198.7592,198.6432,198.7592,18454.0
2017-12-20 15:15:00,222.68,222.68,222.57,222.57,5699.0,198.7592,198.7592,198.661,198.661,5699.0
2017-12-20 15:20:00,222.59,222.64,222.55,222.56,6186.0,198.6789,198.7235,198.6432,198.6521,6186.0
2017-12-20 15:25:00,222.56,222.63,222.43,222.59,9000.0,198.6521,198.7146,198.5361,198.6789,9000.0
2017-12-20 15:30:00,222.55,222.74,222.55,222.74,9188.0,198.6432,198.8128,198.6432,198.8128,9188.0
2017-12-20 15:35:00,222.74,222.98,222.66,222.95,13182.0,198.8128,199.027,198.7414,199.0002,13182.0
2017-12-20 15:40:00,223.0,223.16,223.0,223.06,13758.0,199.0448,199.1877,199.0448,199.0984,13758.0
2017-12-20 15:45:00,223.07,223.27,223.04,223.27,29726.0,199.1073,199.2858,199.0806,199.2858,29726.0
2017-12-20 15:50:00,223.27,223.52,223.25,223.51,25247.0,199.2858,199.509,199.268,199.5001,25247.0
2017-12-20 15:55:00,223.49,223.69,223.45,223.49,59082.0,199.4822,199.6607,199.4465,199.4822,59082.0
2017-12-21 09:30:00,224.33,224.94,224.22,224.52,16354.0,200.232,200.7764,200.1338,200.4016,16354.0
2017-12-21 09:35:00,224.37,225.47,223.91,224.02,14130.0,200.2677,201.2495,199.8571,199.9553,14130.0
2017-12-21 09:40:00,224.27,224.3,223.84,223.84,10598.0,200.1784,200.2052,199.7946,199.7946,10598.0
2017-12-21 09:45:00,224.12,224.47,224.07,224.43,4376.0,200.0445,200.3569,199.9999,200.3212,4376.0
2017-12-21 09:50:00,224.51,224.73,224.35,224.72,7155.0,200.3926,200.589,200.2498,200.5801,7155.0
2017-12-21 09:55:00,224.75,224.82,224.21,224.34,9428.0,200.6069,200.6693,200.1249,200.2409,9428.0
2017-12-21 10:00:00,224.21,224.24,223.78,224.0,10496.0,200.1249,200.1516,199.7411,199.9374,10496.0
2017-12-21 10:05:00,223.94,224.44,223.93,224.36,9325.0,199.8839,200.3302,199.8749,200.2588,9325.0
2017-12-21 10:10:00,224.44,224.63,224.15,224.17,12225.0,200.3302,200.4998,200.0713,200.0892,12225.0
2017-12-21 10:15:00,224.17,224.37,224.05,224.27,7600.0,200.0892,200.2677,199.9821,200.1784,7600.0
2017-12-21 10:20:00,224.33,224.36,223.99,224.05,3814.0,200.232,200.2588,199.9285,199.9821,3814.0
2017-12-21 10:25:00,224.06,224.1,223.84,223.84,5153.0,199.991,200.0267,199.7946,199.7946,5153.0
2017-12-21 10:30:00,223.96,224.0,223.76,224.0,5066.0,199.9017,199.9374,199.7232,199.9374,5066.0
2017-12-21 10:35:00,224.04,224.09,223.85,223.86,6456.0,199.9731,200.0178,199.8035,199.8125,6456.0
2017-12-21 10:40:00,223.86,223.9,223.7,223.84,4365.0,199.8125,199.8482,199.6697,199.7946,4365.0
2017-12-21 10:45:00,223.87,223.93,223.61,223.68,7813.0,199.8214,199.8749,199.5893,199.6518,7813.0
2017-12-21 10:50:00,223.79,223.79,223.67,223.69,5979.0,199.75,199.75,199.6429,199.6607,5979.0
2017-12-21 10:55:00,223.72,223.79,223.36,223.37,9627.0,199.6875,199.75,199.3662,199.3751,9627.0
2017-12-21 11:00:00,223.46,223.52,223.34,223.52,9569.0,199.4554,199.509,199.3483,199.509,9569.0
2017-12-21 11:05:00,223.53,223.53,223.33,223.48,7093.0,199.5179,199.5179,199.3394,199.4733,7093.0
2017-12-21 11:10:00,223.48,223.68,223.47,223.68,3348.0,199.4733,199.6518,199.4644,199.6518,3348.0
2017-12-21 11:15:00,223.64,223.79,223.64,223.79,4625.0,199.6161,199.75,199.6161,199.75,4625.0
2017-12-21 11:20:00,223.8,223.8,223.64,223.74,6410.0,199.7589,199.7589,199.6161,199.7054,6410.0
2017-12-21 11:25:00,223.7,223.86,223.7,223.81,4050.0,199.6697,199.8125,199.6697,199.7678,4050.0
2017-12-21 11:30:00,223.81,223.81,223.43,223.43,4320.0,199.7678,199.7678,199.4287,199.4287,4320.0
2017-12-21 11:35:00,223.48,223.48,223.18,223.33,9980.0,199.4733,199.4733,199.2055,199.3394,9980.0
2017-12-21 11:40:00,223.38,223.63,223.38,223.47,1745.0,199.384,199.6072,199.384,199.4644,1745.0
2017-12-21 11:45:00,223.5,223.57,223.39,223.39,5135.0,199.4911,199.5536,199.393,199.393,5135.0
2017-12-21 11:50:00,223.36,223.44,223.31,223.31,3719.0,199.3662,199.4376,199.3215,199.3215,3719.0
2017-12-21 11:55:00,223.23,223.36,223.19,223.27,6703.0,199.2501,199.3662,199.2144,199.2858,6703.0
2017-12-21 12:00:00,223.32,223.37,223.3,223.33,1741.0,199.3305,199.3751,199.3126,199.3394,1741.0
2017-12-21 12:05:00,223.3,223.56,223.3,223.47,6877.0,199.3126,199.5447,199.3126,199.4644,6877.0
2017-12-21 12:10:00,223.59,223.86,223.55,223.79,3476.0,199.5715,199.8125,199.5358,199.75,3476.0
2017-12-21 12:15:00,223.85,223.85,223.63,223.63,5152.0,199.8035,199.8035,199.6072,199.6072,5152.0
2017-12-21 12:20:00,223.63,223.75,223.53,223.59,5656.0,199.6072,199.7143,199.5179,199.5715,5656.0
2017-12-21 12:25:00,223.65,223.7,223.47,223.47,2791.0,199.625,199.6697,199.4644,199.4644,2791.0
2017-12-21 12:30:00,223.47,223.69,223.47,223.63,4206.0,199.4644,199.6607,199.4644,199.6072,4206.0
2017-12-21 12:35:00,223.72,223.74,223.68,223.68,4244.0,199.6875,199.7054,199.6518,199.6518,4244.0
2017-12-21 12:40:00,223.69,223.74,223.47,223.6,4950.0,199.6607,199.7054,199.4644,199.5804,4950.0
2017-12-21 12:45:00,223.64,223.71,223.58,223.7,2421.0,199.6161,199.6786,199.5625,199.6697,2421.0
2017-12-21 12:50:00,223.69,223.73,223.68,223.72,4500.0,199.6607,199.6964,199.6518,199.6875,4500.0
2017-12-21 12:55:00,223.82,224.16,223.77,224.15,3900.0,199.7768,200.0802,199.7321,200.0713,3900.0
2017-12-21 13:00:00,224.14,224.52,224.12,224.52,5930.0,200.0624,200.4016,200.0445,200.4016,5930.0
2017-12-21 13:05:00,224.51,224.57,224.32,224.47,6657.0,200.3926,200.4462,200.2231,200.3569,6657.0
2017-12-21 13:10:00,224.53,224.67,224.44,224.67,8410.0,200.4105,200.5355,200.3302,200.5355,8410.0
2017-12-21 13:15:00,224.67,224.72,224.47,224.47,23952.0,200.5355,200.5801,200.3569,200.3569,23952.0
2017-12-21 13:20:00,224.47,224.53,224.44,224.47,8500.0,200.3569,200.4105,200.3302,200.3569,8500.0
2017-12-21 13:25:00,224.54,224.89,224.54,224.81,3841.0,200.4194,200.7318,200.4194,200.6604,3841.0
2017-12-21 13:30:00,224.86,224.98,224.79,224.93,2860.0,200.705,200.8122,200.6426,200.7675,2860.0
2017-12-21 13:35:00,224.98,224.98,224.7,224.7,11997.0,200.8122,200.8122,200.5622,200.5622,11997.0
2017-12-21 13:40:00,224.7,224.72,224.44,224.54,10380.0,200.5622,200.5801,200.3302,200.4194,10380.0
2017-12-21 13:45:00,224.55,224.65,224.49,224.65,14297.0,200.4283,200.5176,200.3748,200.5176,14297.0
2017-12-21 13:50:00,224.69,224.74,224.69,224.7,500.0,200.5533,200.5979,200.5533,200.5622,500.0
2017-12-21 13:55:00,224.72,225.17,224.68,225.1,13815.0,200.5801,200.9817,200.5444,200.9193,13815.0
2017-12-21 14:00:00,225.06,225.08,224.95,224.97,5108.0,200.8836,200.9014,200.7854,200.8032,5108.0
2017-12-21 14:05:00,224.99,225.04,224.94,224.96,3276.0,200.8211,200.8657,200.7764,200.7943,3276.0
2017-12-21 14:10:00,224.97,225.03,224.88,224.96,6990.0,200.8032,200.8568,200.7229,200.7943,6990.0
2017-12-21 14:15:00,224.99,225.0,224.69,224.75,8436.0,200.8211,200.83,200.5533,200.6069,8436.0
2017-12-21 14:20:00,224.74,224.81,224.68,224.78,23385.0,200.5979,200.6604,200.5444,200.6336,23385.0
2017-12-21 14:25:00,224.71,224.75,224.67,224.68,6031.0,200.5712,200.6069,200.5355,200.5444,6031.0
2017-12-21 14:30:00,224.71,224.74,224.44,224.52,9270.0,200.5712,200.5979,200.3302,200.4016,9270.0
2017-12-21 14:35:00,224.48,224.48,224.25,224.35,7251.0,200.3659,200.3659,200.1606,200.2498,7251.0
2017-12-21 14:40:00,224.33,224.6,224.32,224.6,5992.0,200.232,200.473,200.2231,200.473,5992.0
2017-12-21 14:45:00,224.68,224.82,224.64,224.82,5694.0,200.5444,200.6693,200.5087,200.6693,5694.0
2017-12-21 14:50:00,224.81,224.98,224.7,224.95,5663.0,200.6604,200.8122,200.5622,200.7854,5663.0
2017-12-21 14:55:00,224.92,224.96,224.75,224.75,8467.0,200.7586,200.7943,200.6069,200.6069,8467.0
2017-12-21 15:00:00,224.73,224.85,224.73,224.74,3715.0,200.589,200.6961,200.589,200.5979,3715.0
2017-12-21 15:05:00,224.76,224.88,224.69,224.85,5747.0,200.6158,200.7229,200.5533,200.6961,5747.0
2017-12-21 15:10:00,224.84,225.11,224.84,224.95,10753.0,200.6872,200.9282,200.6872,200.7854,10753.0
2017-12-21 15:15:00,224.92,224.92,224.53,224.57,13592.0,200.7586,200.7586,200.4105,200.4462,13592.0
2017-12-21 15:20:00,224.53,224.76,224.48,224.76,6791.0,200.4105,200.6158,200.3659,200.6158,6791.0
2017-12-21 15:25:00,224.76,225.04,224.76,224.92,14033.0,200.6158,200.8657,200.6158,200.7586,14033.0
2017-12-21 15:30:00,224.99,225.05,224.79,224.83,12271.0,200.8211,200.8746,200.6426,200.6783,12271.0
2017-12-21 15:35:00,224.8,224.88,224.7,224.85,10074.0,200.6515,200.7229,200.5622,200.6961,10074.0
2017-12-21 15:40:00,224.82,224.86,224.75,224.81,12109.0,200.6693,200.705,200.6069,200.6604,12109.0
2017-12-21 15:45:00,224.8,224.81,224.36,224.38,23446.0,200.6515,200.6604,200.2588,200.2766,23446.0
2017-12-21 15:50:00,224.38,224.57,224.31,224.47,44488.0,200.2766,200.4462,200.2141,200.3569,44488.0
2017-12-21 15:55:00,224.47,224.65,224.42,224.59,37975.0,200.3569,200.5176,200.3123,200.464,37975.0
2017-12-22 09:30:00,224.79,224.97,224.21,224.21,14377.0,200.6426,200.8032,200.1249,200.1249,14377.0
2017-12-22 09:35:00,224.15,224.19,223.67,223.67,3969.0,200.0713,200.107,199.6429,199.6429,3969.0
2017-12-22 09:40:00,223.78,223.86,223.34,223.57,9757.0,199.7411,199.8125,199.3483,199.5536,9757.0
2017-12-22 09:45:00,223.59,223.93,223.14,223.93,18671.0,199.5715,199.8749,199.1698,199.8749,18671.0
2017-12-22 09:50:00,223.76,223.77,223.15,223.6,16954.0,199.7232,199.7321,199.1787,199.5804,16954.0
2017-12-22 09:55:00,223.6,223.88,223.6,223.88,5984.0,199.5804,199.8303,199.5804,199.8303,5984.0
2017-12-22 10:00:00,223.81,223.91,223.4,223.61,17749.0,199.7678,199.8571,199.4019,199.5893,17749.0
2017-12-22 10:05:00,223.61,223.81,223.22,223.54,14565.0,199.5893,199.7678,199.2412,199.5268,14565.0
2017-12-22 10:10:00,223.56,223.75,223.11,223.25,16107.0,199.5447,199.7143,199.143,199.268,16107.0
2017-12-22 10:15:00,223.28,223.47,223.23,223.29,6821.0,199.2948,199.4644,199.2501,199.3037,6821.0
2017-12-22 10:20:00,223.28,223.29,223.11,223.19,11104.0,199.2948,199.3037,199.143,199.2144,11104.0
2017-12-22 10:25:00,223.18,223.26,223.09,223.15,5825.0,199.2055,199.2769,199.1252,199.1787,5825.0
2017-12-22 10:30:00,223.15,223.2,223.09,223.14,12442.0,199.1787,199.2234,199.1252,199.1698,12442.0
2017-12-22 10:35:00,223.12,223.13,222.36,222.37,15541.0,199.152,199.1609,198.4736,198.4825,15541.0
2017-12-22 10:40:00,222.39,222.44,222.14,222.24,15113.0,198.5004,198.545,198.2772,198.3665,15113.0
2017-12-22 10:45:00,222.33,223.02,222.33,222.81,13402.0,198.4468,199.0627,198.4468,198.8753,13402.0
2017-12-22 10:50:00,222.81,222.86,222.65,222.72,4875.0,198.8753,198.9199,198.7324,198.7949,4875.0
2017-12-22 10:55:00,222.72,222.8,222.4,222.43,11626.0,198.7949,198.8663,198.5093,198.5361,11626.0
2017-12-22 11:00:00,222.44,222.83,222.4,222.83,4986.0,198.545,198.8931,198.5093,198.8931,4986.0
2017-12-22 11:05:00,222.83,222.84,222.61,222.75,4607.0,198.8931,198.902,198.6967,198.8217,4607.0
2017-12-22 11:10:00,222.78,223.46,222.73,223.45,9359.0,198.8485,199.4554,198.8039,199.4465,9359.0
2017-12-22 11:15:00,223.46,223.46,222.7,222.7,8553.0,199.4554,199.4554,198.7771,198.7771,8553.0
2017-12-22 11:20:00,222.6,222.85,222.54,222.57,4871.0,198.6878,198.911,198.6343,198.661,4871.0
2017-12-22 11:25:00,222.62,222.68,222.36,222.52,7681.0,198.7057,198.7592,198.4736,198.6164,7681.0
2017-12-22 11:30:00,222.47,222.53,222.09,222.46,15059.0,198.5718,198.6253,198.2326,198.5629,15059.0
2017-12-22 11:35:00,222.57,222.81,222.56,222.64,3530.0,198.661,198.8753,198.6521,198.7235,3530.0
2017-12-22 11:40:00,222.59,222.71,222.44,222.59,5000.0,198.6789,198.786,198.545,198.6789,5000.0
2017-12-22 11:45:00,222.56,222.64,222.5,222.51,7874.0,198.6521,198.7235,198.5986,198.6075,7874.0
2017-12-22 11:50:00,222.58,222.59,222.46,222.55,10755.0,198.67,198.6789,198.5629,198.6432,10755.0
2017-12-22 11:55:00,222.61,222.61,222.5,222.54,2400.0,198.6967,198.6967,198.5986,198.6343,2400.0
2017-12-22 12:00:00,222.51,222.51,222.31,222.43,14464.0,198.6075,198.6075,198.429,198.5361,14464.0
2017-12-22 12:05:00,222.47,222.47,222.29,222.36,7430.0,198.5718,198.5718,198.4111,198.4736,7430.0
2017-12-22 12:10:00,222.3,222.54,222.3,222.54,3615.0,198.42,198.6343,198.42,198.6343,3615.0
2017-12-22 12:15:00,222.58,222.72,222.58,222.72,2678.0,198.67,198.7949,198.67,198.7949,2678.0
2017-12-22 12:20:00,222.7,222.75,222.65,222.68,3415.0,198.7771,198.8217,198.7324,198.7592,3415.0
2017-12-22 12:25:00,222.73,222.73,222.65,222.65,2300.0,198.8039,198.8039,198.7324,198.7324,2300.0
2017-12-22 12:30:00,222.66,222.77,222.66,222.77,2648.0,198.7414,198.8396,198.7414,198.8396,2648.0
2017-12-22 12:35:00,222.76,222.77,222.69,222.77,2500.0,198.8306,198.8396,198.7681,198.8396,2500.0
2017-12-22 12:40:00,222.75,222.78,222.65,222.65,3258.0,198.8217,198.8485,198.7324,198.7324,3258.0
2017-12-22 12:45:00,222.69,222.69,222.61,222.61,2224.0,198.7681,198.7681,198.6967,198.6967,2224.0
2017-12-22 12:50:00,222.61,222.64,222.56,222.63,3987.0,198.6967,198.7235,198.6521,198.7146,3987.0
2017-12-22 12:55:00,222.59,222.75,222.59,222.75,3369.0,198.6789,198.8217,198.6789,198.8217,3369.0
2017-12-22 13:00:00,222.78,222.78,222.62,222.71,4155.0,198.8485,198.8485,198.7057,198.786,4155.0
2017-12-22 13:05:00,222.71,222.72,222.5,222.5,7349.0,198.786,198.7949,198.5986,198.5986,7349.0
2017-12-22 13:10:00,222.49,222.49,222.36,222.36,1771.0,198.5896,198.5896,198.4736,198.4736,1771.0
2017-12-22 13:15:00,222.41,222.43,222.34,222.34,3966.0,198.5182,198.5361,198.4557,198.4557,3966.0
2017-12-22 13:20:00,222.32,222.38,222.3,222.34,9142.0,198.4379,198.4915,198.42,198.4557,9142.0
2017-12-22 13:25:00,222.3,222.61,222.29,222.61,9722.0,198.42,198.6967,198.4111,198.6967,9722.0
2017-12-22 13:30:00,222.6,222.66,222.58,222.66,2611.0,198.6878,198.7414,198.67,198.7414,2611.0
2017-12-22 13:35:00,222.62,222.66,222.43,222.43,5837.0,198.7057,198.7414,198.5361,198.5361,5837.0
2017-12-22 13:40:00,222.42,222.55,222.42,222.55,4929.0,198.5272,198.6432,198.5272,198.6432,4929.0
2017-12-22 13:45:00,222.54,222.86,222.54,222.66,6309.0,198.6343,198.9199,198.6343,198.7414,6309.0
2017-12-22 13:50:00,222.6,222.85,222.59,222.74,6552.0,198.6878,198.911,198.6789,198.8128,6552.0
2017-12-22 13:55:00,222.79,222.82,222.72,222.82,2863.0,198.8574,198.8842,198.7949,198.8842,2863.0
2017-12-22 14:00:00,222.79,222.82,222.72,222.77,4076.0,198.8574,198.8842,198.7949,198.8396,4076.0
2017-12-22 14:05:00,222.76,222.77,222.64,222.7,7131.0,198.8306,198.8396,198.7235,198.7771,7131.0
2017-12-22 14:10:00,222.68,222.81,222.65,222.81,3718.0,198.7592,198.8753,198.7324,198.8753,3718.0
2017-12-22 14:15:00,222.82,223.16,222.82,223.11,4200.0,198.8842,199.1877,198.8842,199.143,4200.0
2017-12-22 14:20:00,223.14,223.15,223.1,223.13,3637.0,199.1698,199.1787,199.1341,199.1609,3637.0
2017-12-22 14:25:00,223.12,223.12,223.04,223.06,7539.0,199.152,199.152,199.0806,199.0984,7539.0
2017-12-22 14:30:00,223.09,223.23,223.03,223.04,7652.0,199.1252,199.2501,199.0716,199.0806,7652.0
2017-12-22 14:35:00,223.03,223.17,223.02,223.17,4863.0,199.0716,199.1966,199.0627,199.1966,4863.0
2017-12-22 14:40:00,223.17,223.29,223.09,223.09,11334.0,199.1966,199.3037,199.1252,199.1252,11334.0
2017-12-22 14:45:00,223.12,223.3,223.12,223.28,5253.0,199.152,199.3126,199.152,199.2948,5253.0
2017-12-22 14:50:00,223.28,223.56,223.28,223.5,5175.0,199.2948,199.5447,199.2948,199.4911,5175.0
2017-12-22 14:55:00,223.49,223.95,223.49,223.76,11368.0,199.4822,199.8928,199.4822,199.7232,11368.0
2017-12-22 15:00:00,223.86,223.95,223.33,223.38,10815.0,199.8125,199.8928,199.3394,199.384,10815.0
2017-12-22 15:05:00,223.36,223.47,223.35,223.47,3425.0,199.3662,199.4644,199.3573,199.4644,3425.0
2017-12-22 15:10:00,223.49,223.49,223.38,223.38,4914.0,199.4822,199.4822,199.384,199.384,4914.0
2017-12-22 15:15:00,223.38,223.43,223.24,223.26,9421.0,199.384,199.4287,199.2591,199.2769,9421.0
2017-12-22 15:20:00,223.24,223.36,223.16,223.36,19005.0,199.2591,199.3662,199.1877,199.3662,19005.0
2017-12-22 15:25:00,223.36,223.51,223.29,223.43,7371.0,199.3662,199.5001,199.3037,199.4287,7371.0
2017-12-22 15:30:00,223.45,223.58,223.43,223.55,7399.0,199.4465,199.5625,199.4287,199.5358,7399.0
2017-12-22 15:35:00,223.55,223.57,223.47,223.51,12662.0,199.5358,199.5536,199.4644,199.5001,12662.0
2017-12-22 15:40:00,223.53,223.63,223.45,223.61,14499.0,199.5179,199.6072,199.4465,199.5893,14499.0
2017-12-22 15:45:00,223.63,223.76,223.61,223.71,18477.0,199.6072,199.7232,199.5893,199.6786,18477.0
2017-12-22 15:50:00,223.71,223.77,223.54,223.71,19254.0,199.6786,199.7321,199.5268,199.6786,19254.0
2017-12-22 15:55:00,223.71,223.81,223.66,223.78,55972.0,199.6786,199.7678,199.6339,199.7411,55972.0
2017-12-26 09:30:00,224.36,224.55,223.51,224.55,13921.0,200.2588,200.4283,199.5001,200.4283,13921.0
2017-12-26 09:35:00,224.61,224.99,224.5,224.86,6665.0,200.4819,200.8211,200.3837,200.705,6665.0
2017-12-26 09:40:00,224.65,224.99,224.56,224.97,6557.0,200.5176,200.8211,200.4373,200.8032,6557.0
2017-12-26 09:45:00,224.77,224.92,224.59,224.77,1455.0,200.6247,200.7586,200.464,200.6247,1455.0
2017-12-26 09:50:00,224.66,224.88,224.45,224.56,4495.0,200.5265,200.7229,200.3391,200.4373,4495.0
2017-12-26 09:55:00,224.64,224.64,224.35,224.43,3600.0,200.5087,200.5087,200.2498,200.3212,3600.0
2017-12-26 10:00:00,224.52,224.96,224.52,224.66,10972.0,200.4016,200.7943,200.4016,200.5265,10972.0
2017-12-26 10:05:00,224.79,225.59,224.66,225.59,22390.0,200.6426,201.3566,200.5265,201.3566,22390.0
2017-12-26 10:10:00,225.59,225.78,225.35,225.48,9015.0,201.3566,201.5262,201.1424,201.2584,9015.0
2017-12-26 10:15:00,225.55,225.68,225.14,225.2,23206.0,201.3209,201.437,200.955,201.0085,23206.0
2017-12-26 10:20:00,225.18,226.21,225.11,225.51,46662.0,200.9907,201.91,200.9282,201.2852,46662.0
2017-12-26 10:25:00,225.43,225.46,225.31,225.35,3916.0,201.2138,201.2406,201.1067,201.1424,3916.0
2017-12-26 10:30:00,225.41,225.57,225.3,225.56,5288.0,201.196,201.3388,201.0978,201.3298,5288.0
2017-12-26 10:35:00,225.37,225.56,225.36,225.56,900.0,201.1603,201.3298,201.1513,201.3298,900.0
2017-12-26 10:40:00,225.57,225.78,225.36,225.36,18026.0,201.3388,201.5262,201.1513,201.1513,18026.0
2017-12-26 10:45:00,225.33,225.46,225.31,225.34,5308.0,201.1246,201.2406,201.1067,201.1335,5308.0
2017-12-26 10:50:00,225.46,225.7,225.4,225.63,6332.0,201.2406,201.4548,201.187,201.3923,6332.0
2017-12-26 10:55:00,225.63,225.63,224.86,225.21,19163.0,201.3923,201.3923,200.705,201.0174,19163.0
2017-12-26 11:00:00,225.33,225.9,225.33,225.9,12708.0,201.1246,201.6333,201.1246,201.6333,12708.0
2017-12-26 11:05:00,225.9,225.99,225.48,225.68,13159.0,201.6333,201.7137,201.2584,201.437,13159.0
2017-12-26 11:10:00,225.72,225.85,225.27,225.34,8060.0,201.4727,201.5887,201.071,201.1335,8060.0
2017-12-26 11:15:00,225.43,225.8,225.41,225.8,13696.0,201.2138,201.5441,201.196,201.5441,13696.0
2017-12-26 11:20:00,225.8,225.92,225.62,225.84,3751.0,201.5441,201.6512,201.3834,201.5798,3751.0
2017-12-26 11:25:00,225.88,225.88,225.69,225.79,3727.0,201.6155,201.6155,201.4459,201.5351,3727.0
2017-12-26 11:30:00,225.85,225.85,225.56,225.56,3400.0,201.5887,201.5887,201.3298,201.3298,3400.0
2017-12-26 11:35:00,225.62,225.75,225.35,225.48,4100.0,201.3834,201.4994,201.1424,201.2584,4100.0
2017-12-26 11:40:00,225.4,225.62,225.39,225.62,2800.0,201.187,201.3834,201.1781,201.3834,2800.0
2017-12-26 11:45:00,225.53,225.59,225.12,225.18,9077.0,201.3031,201.3566,200.9371,200.9907,9077.0
2017-12-26 11:50:00,225.15,225.21,224.75,224.89,31412.0,200.9639,201.0174,200.6069,200.7318,31412.0
2017-12-26 11:55:00,224.89,225.1,224.81,225.06,3401.0,200.7318,200.9193,200.6604,200.8836,3401.0
2017-12-26 12:00:00,225.08,225.25,224.97,225.06,3410.0,200.9014,201.0531,200.8032,200.8836,3410.0
2017-12-26 12:05:00,225.07,225.14,224.75,224.8,7528.0,200.8925,200.955,200.6069,200.6515,7528.0
2017-12-26 12:10:00,224.85,225.05,224.71,224.97,21258.0,200.6961,200.8746,200.5712,200.8032,21258.0
2017-12-26 12:15:00,224.85,225.25,224.85,225.16,7844.0,200.6961,201.0531,200.6961,200.9728,7844.0
2017-12-26 12:20:00,225.14,225.21,225.05,225.21,3794.0,200.955,201.0174,200.8746,201.0174,3794.0
2017-12-26 12:25:00,225.3,225.3,225.21,225.21,400.0,201.0978,201.0978,201.0174,201.0174,400.0
2017-12-26 12:30:00,225.22,225.52,225.05,225.52,8465.0,201.0264,201.2941,200.8746,201.2941,8465.0
2017-12-26 12:35:00,225.49,226.0,225.49,225.89,30871.0,201.2674,201.7226,201.2674,201.6244,30871.0
2017-12-26 12:40:00,225.8,226.06,225.8,225.99,3110.0,201.5441,201.7761,201.5441,201.7137,3110.0
2017-12-26 12:45:00,225.99,226.0,225.53,225.58,24500.0,201.7137,201.7226,201.3031,201.3477,24500.0
2017-12-26 12:50:00,225.45,225.45,225.43,225.44,600.0,201.2317,201.2317,201.2138,201.2227,600.0
2017-12-26 12:55:00,225.59,225.6,224.8,224.85,9766.0,201.3566,201.3656,200.6515,200.6961,9766.0
2017-12-26 13:00:00,224.88,224.9,224.68,224.9,9499.0,200.7229,200.7407,200.5444,200.7407,9499.0
2017-12-26 13:05:00,224.93,225.03,224.93,225.03,1100.0,200.7675,200.8568,200.7675,200.8568,1100.0
2017-12-26 13:10:00,224.96,225.04,224.9,225.04,3300.0,200.7943,200.8657,200.7407,200.8657,3300.0
2017-12-26 13:15:00,224.99,225.0,224.8,224.93,6027.0,200.8211,200.83,200.6515,200.7675,6027.0
2017-12-26 13:20:00,224.96,225.09,224.78,225.09,1000.0,200.7943,200.9103,200.6336,200.9103,1000.0
2017-12-26 13:25:00,225.16,225.2,225.14,225.14,626.0,200.9728,201.0085,200.955,200.955,626.0
2017-12-26 13:30:00,225.01,225.01,224.59,224.63,8263.0,200.8389,200.8389,200.464,200.4998,8263.0
2017-12-26 13:35:00,224.62,224.67,224.54,224.64,2040.0,200.4908,200.5355,200.4194,200.5087,2040.0
2017-12-26 13:40:00,224.59,224.65,224.49,224.64,3300.0,200.464,200.5176,200.3748,200.5087,3300.0
2017-12-26 13:45:00,224.73,224.81,224.72,224.75,2000.0,200.589,200.6604,200.5801,200.6069,2000.0
2017-12-26 13:50:00,224.77,224.86,224.52,224.62,6066.0,200.6247,200.705,200.4016,200.4908,6066.0
2017-12-26 13:55:00,224.58,224.86,224.37,224.85,65324.0,200.4551,200.705,200.2677,200.6961,65324.0
2017-12-26 14:00:00,224.89,225.52,224.63,225.36,19301.0,200.7318,201.2941,200.4998,201.1513,19301.0
2017-12-26 14:05:00,225.46,225.6,225.37,225.48,3800.0,201.2406,201.3656,201.1603,201.2584,3800.0
2017-12-26 14:10:00,225.66,225.9,225.66,225.9,3978.0,201.4191,201.6333,201.4191,201.6333,3978.0
2017-12-26 14:15:00,225.96,226.04,225.86,225.97,8911.0,201.6869,201.7583,201.5976,201.6958,8911.0
2017-12-26 14:20:00,226.0,226.24,225.98,226.24,9132.0,201.7226,201.9368,201.7047,201.9368,9132.0
2017-12-26 14:25:00,226.23,226.33,225.86,225.93,10621.0,201.9279,202.0171,201.5976,201.6601,10621.0
2017-12-26 14:30:00,225.95,226.08,225.81,225.99,5708.0,201.678,201.794,201.553,201.7137,5708.0
2017-12-26 14:35:00,226.05,226.12,225.88,226.01,9888.0,201.7672,201.8297,201.6155,201.7315,9888.0
2017-12-26 14:40:00,225.93,226.08,225.93,225.95,3500.0,201.6601,201.794,201.6601,201.678,3500.0
2017-12-26 14:45:00,226.0,226.01,225.79,225.95,9291.0,201.7226,201.7315,201.5351,201.678,9291.0
2017-12-26 14:50:00,226.0,226.03,225.88,225.88,3600.0,201.7226,201.7494,201.6155,201.6155,3600.0
2017-12-26 14:55:00,225.87,226.01,225.84,225.97,11946.0,201.6065,201.7315,201.5798,201.6958,11946.0
2017-12-26 15:00:00,225.97,226.05,225.82,225.83,8334.0,201.6958,201.7672,201.5619,201.5708,8334.0
2017-12-26 15:05:00,225.75,225.9,225.71,225.79,4957.0,201.4994,201.6333,201.4637,201.5351,4957.0
2017-12-26 15:10:00,225.84,225.94,225.84,225.88,4478.0,201.5798,201.669,201.5798,201.6155,4478.0
2017-12-26 15:15:00,225.86,225.93,225.79,225.81,13603.0,201.5976,201.6601,201.5351,201.553,13603.0
2017-12-26 15:20:00,225.83,225.87,225.69,225.8,14563.0,201.5708,201.6065,201.4459,201.5441,14563.0
2017-12-26 15:25:00,225.74,225.85,225.69,225.82,10723.0,201.4905,201.5887,201.4459,201.5619,10723.0
2017-12-26 15:30:00,225.82,225.88,225.75,225.8,20032.0,201.5619,201.6155,201.4994,201.5441,20032.0
2017-12-26 15:35:00,225.8,225.88,225.73,225.83,12830.0,201.5441,201.6155,201.4816,201.5708,12830.0
2017-12-26 15:40:00,225.83,225.83,225.71,225.76,15844.0,201.5708,201.5708,201.4637,201.5084,15844.0
2017-12-26 15:45:00,225.77,225.85,225.51,225.51,34565.0,201.5173,201.5887,201.2852,201.2852,34565.0
2017-12-26 15:50:00,225.54,225.73,225.3,225.38,40908.0,201.312,201.4816,201.0978,201.1692,40908.0
2017-12-26 15:55:00,225.43,225.52,225.24,225.52,85718.0,201.2138,201.2941,201.0442,201.2941,85718.0
2017-12-27 09:30:00,225.78,226.14,225.05,225.6,17633.0,201.5262,201.8475,200.8746,201.3656,17633.0
2017-12-27 09:35:00,225.78,226.1,225.48,225.48,4970.0,201.5262,201.8118,201.2584,201.2584,4970.0
2017-12-27 09:40:00,225.62,225.89,225.28,225.55,6269.0,201.3834,201.6244,201.0799,201.3209,6269.0
2017-12-27 09:45:00,225.51,225.66,225.03,225.03,14364.0,201.2852,201.4191,200.8568,200.8568,14364.0
2017-12-27 09:50:00,225.2,225.45,224.81,225.36,9351.0,201.0085,201.2317,200.6604,201.1513,9351.0
2017-12-27 09:55:00,225.4,225.72,224.85,224.85,7021.0,201.187,201.4727,200.6961,200.6961,7021.0
2017-12-27 10:00:00,224.86,225.35,224.76,224.78,7087.0,200.705,201.1424,200.6158,200.6336,7087.0
2017-12-27 10:05:00,224.83,225.08,224.77,224.88,6193.0,200.6783,200.9014,200.6247,200.7229,6193.0
2017-12-27 10:10:00,224.94,225.07,224.64,224.85,9740.0,200.7764,200.8925,200.5087,200.6961,9740.0
2017-12-27 10:15:00,224.87,225.05,224.5,224.62,11683.0,200.714,200.8746,200.3837,200.4908,11683.0
2017-12-27 10:20:00,224.72,224.72,224.59,224.64,4271.0,200.5801,200.5801,200.464,200.5087,4271.0
2017-12-27 10:25:00,224.56,224.61,224.12,224.12,28051.0,200.4373,200.4819,200.0445,200.0445,28051.0
2017-12-27 10:30:00,224.13,224.3,224.01,224.01,25580.0,200.0535,200.2052,199.9464,199.9464,25580.0
2017-12-27 10:35:00,224.01,224.54,223.58,224.53,40251.0,199.9464,200.4194,199.5625,200.4105,40251.0
2017-12-27 10:40:00,224.4,224.7,224.2,224.68,9897.0,200.2945,200.5622,200.1159,200.5444,9897.0
2017-12-27 10:45:00,224.6,224.65,224.43,224.63,5427.0,200.473,200.5176,200.3212,200.4998,5427.0
2017-12-27 10:50:00,224.6,224.82,224.59,224.73,2938.0,200.473,200.6693,200.464,200.589,2938.0
2017-12-27 10:55:00,224.76,224.98,224.71,224.79,6003.0,200.6158,200.8122,200.5712,200.6426,6003.0
2017-12-27 11:00:00,224.84,225.02,224.81,224.94,5901.0,200.6872,200.8479,200.6604,200.7764,5901.0
2017-12-27 11:05:00,224.9,225.11,224.86,225.1,4600.0,200.7407,200.9282,200.705,200.9193,4600.0
2017-12-27 11:10:00,225.09,225.16,225.06,225.16,3140.0,200.9103,200.9728,200.8836,200.9728,3140.0
2017-12-27 11:15:00,225.23,225.51,225.22,225.51,2880.0,201.0353,201.2852,201.0264,201.2852,2880.0
2017-12-27 11:20:00,225.45,225.46,225.2,225.4,12520.0,201.2317,201.2406,201.0085,201.187,12520.0
2017-12-27 11:25:00,225.43,225.6,225.32,225.36,4740.0,201.2138,201.3656,201.1156,201.1513,4740.0
2017-12-27 11:30:00,225.27,225.27,225.04,225.06,3863.0,201.071,201.071,200.8657,200.8836,3863.0
2017-12-27 11:35:00,225.09,225.16,225.0,225.13,6178.0,200.9103,200.9728,200.83,200.946,6178.0
2017-12-27 11:40:00,225.13,225.18,224.97,224.97,4602.0,200.946,200.9907,200.8032,200.8032,4602.0
2017-12-27 11:45:00,224.97,225.22,224.95,225.22,3103.0,200.8032,201.0264,200.7854,201.0264,3103.0
2017-12-27 11:50:00,225.36,225.39,225.13,225.31,2800.0,201.1513,201.1781,200.946,201.1067,2800.0
2017-12-27 11:55:00,225.31,225.55,225.31,225.51,8455.0,201.1067,201.3209,201.1067,201.2852,8455.0
2017-12-27 12:00:00,225.48,225.48,225.14,225.21,5781.0,201.2584,201.2584,200.955,201.0174,5781.0
2017-12-27 12:05:00,225.43,225.67,225.4,225.56,6650.0,201.2138,201.428,201.187,201.3298,6650.0
2017-12-27 12:10:00,225.6,225.67,225.47,225.55,6058.0,201.3656,201.428,201.2495,201.3209,6058.0
2017-12-27 12:15:00,225.48,225.67,225.48,225.67,2501.0,201.2584,201.428,201.2584,201.428,2501.0
2017-12-27 12:20:00,225.67,225.8,225.58,225.61,5455.0,201.428,201.5441,201.3477,201.3745,5455.0
2017-12-27 12:25:00,225.59,225.79,225.55,225.79,1580.0,201.3566,201.5351,201.3209,201.5351,1580.0
2017-12-27 12:30:00,225.68,225.73,225.54,225.66,3249.0,201.437,201.4816,201.312,201.4191,3249.0
2017-12-27 12:35:00,225.71,226.13,225.56,225.95,39613.0,201.4637,201.8386,201.3298,201.678,39613.0
2017-12-27 12:40:00,225.93,226.32,225.88,225.95,72464.0,201.6601,202.0082,201.6155,201.678,72464.0
2017-12-27 12:45:00,225.95,226.0,225.71,225.77,13608.0,201.678,201.7226,201.4637,201.5173,13608.0
2017-12-27 12:50:00,225.81,226.07,225.44,225.49,20159.0,201.553,201.7851,201.2227,201.2674,20159.0
2017-12-27 12:55:00,225.57,225.78,225.54,225.74,7967.0,201.3388,201.5262,201.312,201.4905,7967.0
2017-12-27 13:00:00,225.77,225.88,225.74,225.76,6398.0,201.5173,201.6155,201.4905,201.5084,6398.0
2017-12-27 13:05:00,225.7,225.76,225.66,225.71,5315.0,201.4548,201.5084,201.4191,201.4637,5315.0
2017-12-27 13:10:00,225.73,225.9,225.73,225.89,3400.0,201.4816,201.6333,201.4816,201.6244,3400.0
2017-12-27 13:15:00,225.9,226.12,225.9,226.12,3722.0,201.6333,201.8297,201.6333,201.8297,3722.0
2017-12-27 13:20:00,226.14,226.15,225.81,225.87,3260.0,201.8475,201.8565,201.553,201.6065,3260.0
2017-12-27 13:25:00,225.92,225.97,225.76,225.76,7970.0,201.6512,201.6958,201.5084,201.5084,7970.0
2017-12-27 13:30:00,225.74,225.82,225.65,225.75,6010.0,201.4905,201.5619,201.4102,201.4994,6010.0
2017-12-27 13:35:00,225.76,225.96,225.76,225.86,4853.0,201.5084,201.6869,201.5084,201.5976,4853.0
2017-12-27 13:40:00,225.87,225.91,225.66,225.66,7115.0,201.6065,201.6423,201.4191,201.4191,7115.0
2017-12-27 13:45:00,225.69,225.73,225.59,225.59,7543.0,201.4459,201.4816,201.3566,201.3566,7543.0
2017-12-27 13:50:00,225.59,225.7,225.5,225.5,7901.0,201.3566,201.4548,201.2763,201.2763,7901.0
2017-12-27 13:55:00,225.58,225.79,225.57,225.73,8356.0,201.3477,201.5351,201.3388,201.4816,8356.0
2017-12-27 14:00:00,225.73,225.75,225.55,225.62,5928.0,201.4816,201.4994,201.3209,201.3834,5928.0
2017-12-27 14:05:00,225.72,225.78,225.68,225.68,4268.0,201.4727,201.5262,201.437,201.437,4268.0
2017-12-27 14:10:00,225.65,225.71,225.6,225.66,4651.0,201.4102,201.4637,201.3656,201.4191,4651.0
2017-12-27 14:15:00,225.68,225.88,225.67,225.67,7521.0,201.437,201.6155,201.428,201.428,7521.0
2017-12-27 14:20:00,225.65,225.94,225.64,225.87,5334.0,201.4102,201.669,201.4013,201.6065,5334.0
2017-12-27 14:25:00,225.83,225.9,225.7,225.79,7368.0,201.5708,201.6333,201.4548,201.5351,7368.0
2017-12-27 14:30:00,225.74,225.93,225.74,225.86,3828.0,201.4905,201.6601,201.4905,201.5976,3828.0
2017-12-27 14:35:00,225.86,226.04,225.79,225.98,9687.0,201.5976,201.7583,201.5351,201.7047,9687.0
2017-12-27 14:40:00,225.94,226.03,225.87,226.03,6845.0,201.669,201.7494,201.6065,201.7494,6845.0
2017-12-27 14:45:00,226.02,226.02,225.94,225.98,7110.0,201.7404,201.7404,201.669,201.7047,7110.0
2017-12-27 14:50:00,225.98,226.0,225.7,225.95,7544.0,201.7047,201.7226,201.4548,201.678,7544.0
2017-12-27 14:55:00,225.95,225.99,225.74,225.81,11449.0,201.678,201.7137,201.4905,201.553,11449.0
2017-12-27 15:00:00,225.84,226.02,225.84,225.85,3941.0,201.5798,201.7404,201.5798,201.5887,3941.0
2017-12-27 15:05:00,225.86,226.08,225.86,226.08,12167.0,201.5976,201.794,201.5976,201.794,12167.0
2017-12-27 15:10:00,226.08,226.15,225.93,226.15,11543.0,201.794,201.8565,201.6601,201.8565,11543.0
2017-12-27 15:15:00,226.15,226.21,225.95,226.1,12318.0,201.8565,201.91,201.678,201.8118,12318.0
2017-12-27 15:20:00,226.08,226.36,226.08,226.33,12721.0,201.794,202.0439,201.794,202.0171,12721.0
2017-12-27 15:25:00,226.33,226.35,226.2,226.24,14491.0,202.0171,202.035,201.9011,201.9368,14491.0
2017-12-27 15:30:00,226.21,226.28,226.05,226.1,13870.0,201.91,201.9725,201.7672,201.8118,13870.0
2017-12-27 15:35:00,226.1,226.12,225.79,225.79,28975.0,201.8118,201.8297,201.5351,201.5351,28975.0
2017-12-27 15:40:00,225.79,225.85,225.68,225.82,50196.0,201.5351,201.5887,201.437,201.5619,50196.0
2017-12-27 15:45:00,225.81,225.86,225.68,225.72,41501.0,201.553,201.5976,201.437,201.4727,41501.0
2017-12-27 15:50:00,225.73,225.83,225.65,225.76,63902.0,201.4816,201.5708,201.4102,201.5084,63902.0
2017-12-27 15:55:00,225.75,225.93,225.7,225.93,128448.0,201.4994,201.6601,201.4548,201.6601,128448.0
2017-12-28 09:30:00,228.49,228.98,226.31,226.5,53195.0,203.9451,204.3825,201.9993,202.1689,53195.0
2017-12-28 09:35:00,226.61,226.85,225.59,226.83,38979.0,202.2671,202.4813,201.3566,202.4634,38979.0
2017-12-28 09:40:00,226.71,227.34,226.45,227.07,38747.0,202.3563,202.9186,202.1242,202.6776,38747.0
2017-12-28 09:45:00,227.07,227.22,226.68,226.75,53086.0,202.6776,202.8115,202.3295,202.392,53086.0
2017-12-28 09:50:00,226.76,226.9,226.01,226.01,50952.0,202.4009,202.5259,201.7315,201.7315,50952.0
2017-12-28 09:55:00,226.01,226.87,226.01,226.19,25613.0,201.7315,202.4991,201.7315,201.8922,25613.0
2017-12-28 10:00:00,226.46,227.09,226.34,226.82,14577.0,202.1332,202.6955,202.0261,202.4545,14577.0
2017-12-28 10:05:00,226.7,227.25,226.69,227.09,11850.0,202.3474,202.8383,202.3385,202.6955,11850.0
2017-12-28 10:10:00,227.05,227.28,226.93,227.0,46190.0,202.6598,202.8651,202.5527,202.6152,46190.0
2017-12-28 10:15:00,227.0,227.29,226.82,226.91,28905.0,202.6152,202.874,202.4545,202.5348,28905.0
2017-12-28 10:20:00,226.83,227.86,226.81,227.86,21405.0,202.4634,203.3828,202.4456,203.3828,21405.0
2017-12-28 10:25:00,227.86,228.23,227.39,227.56,33548.0,203.3828,203.713,202.9633,203.115,33548.0
2017-12-28 10:30:00,227.63,227.85,227.25,227.6,36243.0,203.1775,203.3739,202.8383,203.1507,36243.0
2017-12-28 10:35:00,227.59,228.27,227.56,228.0,19272.0,203.1418,203.7487,203.115,203.5077,19272.0
2017-12-28 10:40:00,228.07,228.13,227.67,227.9,18844.0,203.5702,203.6238,203.2132,203.4185,18844.0
2017-12-28 10:45:00,227.99,228.31,227.95,228.25,12742.0,203.4988,203.7844,203.4631,203.7309,12742.0
2017-12-28 10:50:00,228.16,228.23,227.83,227.9,12158.0,203.6506,203.713,203.356,203.4185,12158.0
2017-12-28 10:55:00,227.83,228.18,227.82,228.02,8655.0,203.356,203.6684,203.3471,203.5256,8655.0
2017-12-28 11:00:00,228.02,228.41,227.94,228.4,5051.0,203.5256,203.8737,203.4542,203.8648,5051.0
2017-12-28 11:05:00,228.4,228.58,228.26,228.58,11338.0,203.8648,204.0254,203.7398,204.0254,11338.0
2017-12-28 11:10:00,228.5,228.66,228.32,228.66,17101.0,203.954,204.0968,203.7934,204.0968,17101.0
2017-12-28 11:15:00,228.62,228.77,228.42,228.77,10757.0,204.0611,204.195,203.8826,204.195,10757.0
2017-12-28 11:20:00,228.79,228.79,228.26,228.3,16461.0,204.2129,204.2129,203.7398,203.7755,16461.0
2017-12-28 11:25:00,228.34,228.58,228.28,228.49,14910.0,203.8112,204.0254,203.7577,203.9451,14910.0
2017-12-28 11:30:00,228.45,228.48,227.79,227.79,17854.0,203.9094,203.9362,203.3203,203.3203,17854.0
2017-12-28 11:35:00,227.83,228.14,227.83,227.9,7138.0,203.356,203.6327,203.356,203.4185,7138.0
2017-12-28 11:40:00,227.84,227.99,227.75,227.99,6117.0,203.3649,203.4988,203.2846,203.4988,6117.0
2017-12-28 11:45:00,228.0,228.08,227.89,227.96,13106.0,203.5077,203.5791,203.4096,203.472,13106.0
2017-12-28 11:50:00,227.93,228.03,227.88,227.95,14171.0,203.4453,203.5345,203.4006,203.4631,14171.0
2017-12-28 11:55:00,227.95,228.05,227.6,227.65,32343.0,203.4631,203.5524,203.1507,203.1953,32343.0
2017-12-28 12:00:00,227.62,227.72,227.46,227.47,22461.0,203.1686,203.2578,203.0257,203.0347,22461.0
2017-12-28 12:05:00,227.46,227.71,227.36,227.7,12103.0,203.0257,203.2489,202.9365,203.24,12103.0
2017-12-28 12:10:00,227.73,227.96,227.69,227.78,4728.0,203.2667,203.472,203.231,203.3114,4728.0
2017-12-28 12:15:00,227.77,227.88,227.76,227.88,4411.0,203.3024,203.4006,203.2935,203.4006,4411.0
2017-12-28 12:20:00,227.89,227.91,227.55,227.59,5138.0,203.4096,203.4274,203.1061,203.1418,5138.0
2017-12-28 12:25:00,227.58,227.8,227.58,227.79,3510.0,203.1329,203.3292,203.1329,203.3203,3510.0
2017-12-28 12:30:00,227.79,227.83,227.72,227.77,1400.0,203.3203,203.356,203.2578,203.3024,1400.0
2017-12-28 12:35:00,227.78,227.83,227.66,227.77,5101.0,203.3114,203.356,203.2043,203.3024,5101.0
2017-12-28 12:40:00,227.81,227.86,227.73,227.86,4320.0,203.3381,203.3828,203.2667,203.3828,4320.0
2017-12-28 12:45:00,227.91,227.92,227.76,227.76,8762.0,203.4274,203.4363,203.2935,203.2935,8762.0
2017-12-28 12:50:00,227.83,228.1,227.83,228.0,8015.0,203.356,203.597,203.356,203.5077,8015.0
2017-12-28 12:55:00,227.96,228.02,227.89,228.0,3584.0,203.472,203.5256,203.4096,203.5077,3584.0
2017-12-28 13:00:00,227.96,228.07,227.86,227.89,7460.0,203.472,203.5702,203.3828,203.4096,7460.0
2017-12-28 13:05:00,227.94,227.95,227.86,227.92,2000.0,203.4542,203.4631,203.3828,203.4363,2000.0
2017-12-28 13:10:00,227.95,228.13,227.83,228.13,8324.0,203.4631,203.6238,203.356,203.6238,8324.0
2017-12-28 13:15:00,228.14,228.23,227.84,227.99,7780.0,203.6327,203.713,203.3649,203.4988,7780.0
2017-12-28 13:20:00,227.99,228.03,227.89,228.0,3021.0,203.4988,203.5345,203.4096,203.5077,3021.0
2017-12-28 13:25:00,228.0,228.02,227.86,227.86,5013.0,203.5077,203.5256,203.3828,203.3828,5013.0
2017-12-28 13:30:00,227.88,227.88,227.75,227.75,6287.0,203.4006,203.4006,203.2846,203.2846,6287.0
2017-12-28 13:35:00,227.77,227.83,227.46,227.54,13582.0,203.3024,203.356,203.0257,203.0972,13582.0
2017-12-28 13:40:00,227.56,227.59,227.48,227.55,4895.0,203.115,203.1418,203.0436,203.1061,4895.0
2017-12-28 13:45:00,227.56,227.68,227.55,227.6,3739.0,203.115,203.2221,203.1061,203.1507,3739.0
2017-12-28 13:50:00,227.66,227.71,227.56,227.58,8910.0,203.2043,203.2489,203.115,203.1329,8910.0
2017-12-28 13:55:00,227.5,227.84,227.5,227.84,4961.0,203.0614,203.3649,203.0614,203.3649,4961.0
2017-12-28 14:00:00,227.87,227.92,227.77,227.92,10062.0,203.3917,203.4363,203.3024,203.4363,10062.0
2017-12-28 14:05:00,227.89,228.0,227.66,227.9,15698.0,203.4096,203.5077,203.2043,203.4185,15698.0
2017-12-28 14:10:00,227.84,228.04,227.78,227.94,5395.0,203.3649,203.5434,203.3114,203.4542,5395.0
2017-12-28 14:15:00,227.94,228.21,227.93,228.21,8273.0,203.4542,203.6952,203.4453,203.6952,8273.0
2017-12-28 14:20:00,228.24,228.29,228.16,228.19,11248.0,203.722,203.7666,203.6506,203.6773,11248.0
2017-12-28 14:25:00,228.19,228.25,228.01,228.01,17439.0,203.6773,203.7309,203.5167,203.5167,17439.0
2017-12-28 14:30:00,228.0,228.0,227.68,227.79,9712.0,203.5077,203.5077,203.2221,203.3203,9712.0
2017-12-28 14:35:00,227.73,227.86,227.73,227.83,5939.0,203.2667,203.3828,203.2667,203.356,5939.0
2017-12-28 14:40:00,227.84,227.97,227.81,227.81,7254.0,203.3649,203.481,203.3381,203.3381,7254.0
2017-12-28 14:45:00,227.83,227.94,227.73,227.94,10782.0,203.356,203.4542,203.2667,203.4542,10782.0
2017-12-28 14:50:00,227.93,227.97,227.6,227.67,16343.0,203.4453,203.481,203.1507,203.2132,16343.0
2017-12-28 14:55:00,227.6,227.65,227.47,227.56,15130.0,203.1507,203.1953,203.0347,203.115,15130.0
2017-12-28 15:00:00,227.56,227.81,227.53,227.62,15890.0,203.115,203.3381,203.0882,203.1686,15890.0
2017-12-28 15:05:00,227.66,227.84,227.57,227.84,26986.0,203.2043,203.3649,203.1239,203.3649,26986.0
2017-12-28 15:10:00,227.84,227.97,227.76,227.77,9635.0,203.3649,203.481,203.2935,203.3024,9635.0
2017-12-28 15:15:00,227.8,227.84,227.6,227.69,24883.0,203.3292,203.3649,203.1507,203.231,24883.0
2017-12-28 15:20:00,227.7,227.79,227.69,227.76,11224.0,203.24,203.3203,203.231,203.2935,11224.0
2017-12-28 15:25:00,227.77,227.82,227.7,227.73,13658.0,203.3024,203.3471,203.24,203.2667,13658.0
2017-12-28 15:30:00,227.73,227.77,227.55,227.57,20771.0,203.2667,203.3024,203.1061,203.1239,20771.0
2017-12-28 15:35:00,227.57,227.69,227.56,227.58,20696.0,203.1239,203.231,203.115,203.1329,20696.0
2017-12-28 15:40:00,227.55,227.72,227.55,227.71,19627.0,203.1061,203.2578,203.1061,203.2489,19627.0
2017-12-28 15:45:00,227.72,227.74,227.54,227.74,27552.0,203.2578,203.2757,203.0972,203.2757,27552.0
2017-12-28 15:50:00,227.75,227.84,227.7,227.8,47402.0,203.2846,203.3649,203.24,203.3292,47402.0
2017-12-28 15:55:00,227.81,227.98,227.62,227.96,144357.0,203.3381,203.4899,203.1686,203.472,144357.0
2017-12-29 09:30:00,228.12,228.48,227.75,227.87,22134.0,203.6148,203.9362,203.2846,203.3917,22134.0
2017-12-29 09:35:00,227.81,227.87,227.0,227.33,27557.0,203.3381,203.3917,202.6152,202.9097,27557.0
2017-12-29 09:40:00,227.21,227.72,227.03,227.54,8098.0,202.8026,203.2578,202.6419,203.0972,8098.0
2017-12-29 09:45:00,227.55,227.96,227.53,227.88,5229.0,203.1061,203.472,203.0882,203.4006,5229.0
2017-12-29 09:50:00,227.92,228.42,227.92,228.08,10688.0,203.4363,203.8826,203.4363,203.5791,10688.0
2017-12-29 09:55:00,228.17,228.66,228.1,228.59,13216.0,203.6595,204.0968,203.597,204.0344,13216.0
2017-12-29 10:00:00,228.47,228.66,228.34,228.57,7230.0,203.9272,204.0968,203.8112,204.0165,7230.0
2017-12-29 10:05:00,228.44,228.64,228.32,228.62,6349.0,203.9005,204.079,203.7934,204.0611,6349.0
2017-12-29 10:10:00,228.46,228.87,228.46,228.76,17395.0,203.9183,204.2843,203.9183,204.1861,17395.0
2017-12-29 10:15:00,228.75,228.92,228.68,228.92,7843.0,204.1772,204.3289,204.1147,204.3289,7843.0
2017-12-29 10:20:00,228.87,228.89,228.63,228.86,11053.0,204.2843,204.3021,204.0701,204.2754,11053.0
2017-12-29 10:25:00,228.8,229.1,228.8,229.07,18654.0,204.2218,204.4896,204.2218,204.4628,18654.0
2017-12-29 10:30:00,229.05,229.06,228.68,228.8,16706.0,204.4449,204.4539,204.1147,204.2218,16706.0
2017-12-29 10:35:00,228.79,229.08,228.75,229.01,23218.0,204.2129,204.4717,204.1772,204.4092,23218.0
2017-12-29 10:40:00,228.98,229.36,228.98,229.25,39733.0,204.3825,204.7216,204.3825,204.6235,39733.0
2017-12-29 10:45:00,229.32,229.43,229.14,229.21,9313.0,204.6859,204.7841,204.5253,204.5878,9313.0
2017-12-29 10:50:00,229.18,229.24,229.1,229.24,4767.0,204.561,204.6145,204.4896,204.6145,4767.0
2017-12-29 10:55:00,229.17,229.29,229.12,229.29,4015.0,204.5521,204.6592,204.5074,204.6592,4015.0
2017-12-29 11:00:00,229.3,229.3,228.99,229.14,10887.0,204.6681,204.6681,204.3914,204.5253,10887.0
2017-12-29 11:05:00,229.21,229.24,229.12,229.12,4664.0,204.5878,204.6145,204.5074,204.5074,4664.0
2017-12-29 11:10:00,229.1,229.18,229.05,229.15,2812.0,204.4896,204.561,204.4449,204.5342,2812.0
2017-12-29 11:15:00,229.25,229.26,229.15,229.19,4500.0,204.6235,204.6324,204.5342,204.5699,4500.0
2017-12-29 11:20:00,229.2,229.26,229.13,229.26,5163.0,204.5788,204.6324,204.5164,204.6324,5163.0
2017-12-29 11:25:00,229.22,229.26,229.09,229.13,4808.0,204.5967,204.6324,204.4806,204.5164,4808.0
2017-12-29 11:30:00,229.1,229.1,228.66,228.76,11849.0,204.4896,204.4896,204.0968,204.1861,11849.0
2017-12-29 11:35:00,228.74,228.83,228.58,228.58,9704.0,204.1682,204.2486,204.0254,204.0254,9704.0
2017-12-29 11:40:00,228.63,228.86,228.6,228.84,7961.0,204.0701,204.2754,204.0433,204.2575,7961.0
2017-12-29 11:45:00,228.85,229.01,228.85,229.01,4936.0,204.2664,204.4092,204.2664,204.4092,4936.0
2017-12-29 11:50:00,229.03,229.15,229.01,229.11,7877.0,204.4271,204.5342,204.4092,204.4985,7877.0
2017-12-29 11:55:00,229.06,229.29,229.06,229.29,4475.0,204.4539,204.6592,204.4539,204.6592,4475.0
2017-12-29 12:00:00,229.25,229.29,229.2,229.26,6128.0,204.6235,204.6592,204.5788,204.6324,6128.0
2017-12-29 12:05:00,229.27,229.29,229.19,229.22,10197.0,204.6413,204.6592,204.5699,204.5967,10197.0
2017-12-29 12:10:00,229.23,229.3,229.23,229.3,9640.0,204.6056,204.6681,204.6056,204.6681,9640.0
2017-12-29 12:15:00,229.3,229.35,229.26,229.33,15519.0,204.6681,204.7127,204.6324,204.6949,15519.0
2017-12-29 12:20:00,229.34,229.35,229.29,229.32,5555.0,204.7038,204.7127,204.6592,204.6859,5555.0
2017-12-29 12:25:00,229.32,229.32,229.17,229.2,9317.0,204.6859,204.6859,204.5521,204.5788,9317.0
2017-12-29 12:30:00,229.19,229.29,229.01,229.29,3400.0,204.5699,204.6592,204.4092,204.6592,3400.0
2017-12-29 12:35:00,229.32,229.34,229.2,229.22,4790.0,204.6859,204.7038,204.5788,204.5967,4790.0
2017-12-29 12:40:00,229.21,229.26,229.08,229.16,5653.0,204.5878,204.6324,204.4717,204.5431,5653.0
2017-12-29 12:45:00,229.08,229.16,228.96,229.05,5047.0,204.4717,204.5431,204.3646,204.4449,5047.0
2017-12-29 12:50:00,229.04,229.04,228.64,228.67,13610.0,204.436,204.436,204.079,204.1058,13610.0
2017-12-29 12:55:00,228.67,228.75,228.64,228.67,3900.0,204.1058,204.1772,204.079,204.1058,3900.0
2017-12-29 13:00:00,228.66,228.69,228.5,228.51,9740.0,204.0968,204.1236,203.954,203.963,9740.0
2017-12-29 13:05:00,228.5,228.56,228.39,228.4,7894.0,203.954,204.0076,203.8558,203.8648,7894.0
2017-12-29 13:10:00,228.33,228.34,228.11,228.28,8676.0,203.8023,203.8112,203.6059,203.7577,8676.0
2017-12-29 13:15:00,228.25,228.41,228.19,228.35,8116.0,203.7309,203.8737,203.6773,203.8201,8116.0
2017-12-29 13:20:00,228.27,228.35,228.12,228.19,10719.0,203.7487,203.8201,203.6148,203.6773,10719.0
2017-12-29 13:25:00,228.22,228.25,228.0,228.0,7273.0,203.7041,203.7309,203.5077,203.5077,7273.0
2017-12-29 13:30:00,227.95,228.0,227.91,227.97,6140.0,203.4631,203.5077,203.4274,203.481,6140.0
2017-12-29 13:35:00,227.99,228.13,227.83,228.1,15620.0,203.4988,203.6238,203.356,203.597,15620.0
2017-12-29 13:40:00,228.06,228.44,228.06,228.37,7019.0,203.5613,203.9005,203.5613,203.838,7019.0
2017-12-29 13:45:00,228.39,228.53,228.23,228.29,20112.0,203.8558,203.9808,203.713,203.7666,20112.0
2017-12-29 13:50:00,228.22,228.44,228.2,228.27,35974.0,203.7041,203.9005,203.6863,203.7487,35974.0
2017-12-29 13:55:00,228.28,228.41,227.72,227.84,25436.0,203.7577,203.8737,203.2578,203.3649,25436.0
2017-12-29 14:00:00,227.86,228.0,227.78,228.0,6657.0,203.3828,203.5077,203.3114,203.5077,6657.0
2017-12-29 14:05:00,228.06,228.44,228.04,228.4,7067.0,203.5613,203.9005,203.5434,203.8648,7067.0
2017-12-29 14:10:00,228.44,228.8,228.44,228.51,13581.0,203.9005,204.2218,203.9005,203.963,13581.0
2017-12-29 14:15:00,228.51,228.74,228.44,228.67,12588.0,203.963,204.1682,203.9005,204.1058,12588.0
2017-12-29 14:20:00,228.73,228.75,228.51,228.59,6520.0,204.1593,204.1772,203.963,204.0344,6520.0
2017-12-29 14:25:00,228.63,228.78,228.54,228.67,8420.0,204.0701,204.2039,203.9897,204.1058,8420.0
2017-12-29 14:30:00,228.64,228.93,228.64,228.9,7889.0,204.079,204.3378,204.079,204.3111,7889.0
2017-12-29 14:35:00,228.9,228.98,228.78,228.78,25145.0,204.3111,204.3825,204.2039,204.2039,25145.0
2017-12-29 14:40:00,228.84,228.9,228.77,228.84,14611.0,204.2575,204.3111,204.195,204.2575,14611.0
2017-12-29 14:45:00,228.85,229.0,228.84,228.87,11620.0,204.2664,204.4003,204.2575,204.2843,11620.0
2017-12-29 14:50:00,228.86,228.88,228.72,228.77,14057.0,204.2754,204.2932,204.1504,204.195,14057.0
2017-12-29 14:55:00,228.78,229.02,228.72,229.01,17832.0,204.2039,204.4182,204.1504,204.4092,17832.0
2017-12-29 15:00:00,229.01,229.17,228.84,229.09,12837.0,204.4092,204.5521,204.2575,204.4806,12837.0
2017-12-29 15:05:00,229.11,229.17,229.03,229.16,31039.0,204.4985,204.5521,204.4271,204.5431,31039.0
2017-12-29 15:10:00,229.18,229.26,229.15,229.24,15170.0,204.561,204.6324,204.5342,204.6145,15170.0
2017-12-29 15:15:00,229.24,229.26,229.0,229.04,26381.0,204.6145,204.6324,204.4003,204.436,26381.0
2017-12-29 15:20:00,229.07,229.15,228.98,228.99,14555.0,204.4628,204.5342,204.3825,204.3914,14555.0
2017-12-29 15:25:00,229.02,229.02,228.61,228.78,23600.0,204.4182,204.4182,204.0522,204.2039,23600.0
2017-12-29 15:30:00,228.81,229.11,228.81,229.06,12890.0,204.2307,204.4985,204.2307,204.4539,12890.0
2017-12-29 15:35:00,229.06,229.06,228.76,228.77,23810.0,204.4539,204.4539,204.1861,204.195,23810.0
2017-12-29 15:40:00,228.77,229.01,228.74,228.94,19101.0,204.195,204.4092,204.1682,204.3468,19101.0
2017-12-29 15:45:00,228.93,228.95,228.81,228.88,13455.0,204.3378,204.3557,204.2307,204.2932,13455.0
2017-12-29 15:50:00,228.86,228.94,228.8,228.94,26611.0,204.2754,204.3468,204.2218,204.3468,26611.0
2017-12-29 15:55:00,228.91,229.0,228.55,228.6,67368.0,204.32,204.4003,203.9987,204.0433,67368.0
2018-01-02 09:30:00,229.0,229.46,228.3,228.3,45838.0,204.4003,204.8109,203.7755,203.7755,45838.0
2018-01-02 09:35:00,228.38,229.28,228.37,229.07,21049.0,203.8469,204.6502,203.838,204.4628,21049.0
2018-01-02 09:40:00,229.12,229.19,228.6,228.6,21778.0,204.5074,204.5699,204.0433,204.0433,21778.0
2018-01-02 09:45:00,228.73,228.74,227.98,227.98,16090.0,204.1593,204.1682,203.4899,203.4899,16090.0
2018-01-02 09:50:00,227.89,228.12,227.59,227.68,27778.0,203.4096,203.6148,203.1418,203.2221,27778.0
2018-01-02 09:55:00,227.58,227.62,227.08,227.37,20194.0,203.1329,203.1686,202.6866,202.9454,20194.0
2018-01-02 10:00:00,227.28,227.76,227.19,227.22,259292.0,202.8651,203.2935,202.7847,202.8115,259292.0
2018-01-02 10:05:00,227.22,227.8,227.22,227.39,19208.0,202.8115,203.3292,202.8115,202.9633,19208.0
2018-01-02 10:10:00,227.39,227.49,227.22,227.42,22224.0,202.9633,203.0525,202.8115,202.99,22224.0
2018-01-02 10:15:00,227.4,227.64,227.34,227.43,12760.0,202.9722,203.1864,202.9186,202.999,12760.0
2018-01-02 10:20:00,227.46,227.55,227.42,227.48,15509.0,203.0257,203.1061,202.99,203.0436,15509.0
2018-01-02 10:25:00,227.49,227.75,227.49,227.72,15540.0,203.0525,203.2846,203.0525,203.2578,15540.0
2018-01-02 10:30:00,227.66,227.7,226.97,226.99,76425.0,203.2043,203.24,202.5884,202.6062,76425.0
2018-01-02 10:35:00,227.02,227.35,226.54,226.62,25419.0,202.633,202.9276,202.2046,202.276,25419.0
2018-01-02 10:40:00,226.61,226.74,226.08,226.08,11202.0,202.2671,202.3831,201.794,201.794,11202.0
2018-01-02 10:45:00,226.18,226.32,226.07,226.07,16957.0,201.8832,202.0082,201.7851,201.7851,16957.0
2018-01-02 10:50:00,226.07,226.12,225.81,226.12,16878.0,201.7851,201.8297,201.553,201.8297,16878.0
2018-01-02 10:55:00,226.13,226.15,225.9,226.01,41355.0,201.8386,201.8565,201.6333,201.7315,41355.0
2018-01-02 11:00:00,225.95,226.19,225.94,226.14,16526.0,201.678,201.8922,201.669,201.8475,16526.0
2018-01-02 11:05:00,226.11,226.25,226.06,226.24,9063.0,201.8208,201.9457,201.7761,201.9368,9063.0
2018-01-02 11:10:00,226.27,226.74,226.21,226.21,31418.0,201.9636,202.3831,201.91,201.91,31418.0
2018-01-02 11:15:00,226.2,226.36,226.15,226.26,10653.0,201.9011,202.0439,201.8565,201.9547,10653.0
2018-01-02 11:20:00,226.25,226.26,226.12,226.14,10963.0,201.9457,201.9547,201.8297,201.8475,10963.0
2018-01-02 11:25:00,226.18,226.34,226.05,226.12,22920.0,201.8832,202.0261,201.7672,201.8297,22920.0
2018-01-02 11:30:00,226.11,226.12,225.9,225.96,13003.0,201.8208,201.8297,201.6333,201.6869,13003.0
2018-01-02 11:35:00,225.93,226.18,225.91,226.01,14032.0,201.6601,201.8832,201.6423,201.7315,14032.0
2018-01-02 11:40:00,226.01,226.49,225.99,226.47,17625.0,201.7315,202.1599,201.7137,202.1421,17625.0
2018-01-02 11:45:00,226.47,226.54,226.27,226.53,7845.0,202.1421,202.2046,201.9636,202.1956,7845.0
2018-01-02 11:50:00,226.53,226.85,226.52,226.76,14236.0,202.1956,202.4813,202.1867,202.4009,14236.0
2018-01-02 11:55:00,226.8,226.86,226.6,226.6,22353.0,202.4366,202.4902,202.2581,202.2581,22353.0
2018-01-02 12:00:00,226.67,226.94,226.56,226.84,14149.0,202.3206,202.5616,202.2224,202.4723,14149.0
2018-01-02 12:05:00,226.91,227.24,226.8,226.84,30989.0,202.5348,202.8294,202.4366,202.4723,30989.0
2018-01-02 12:10:00,226.83,226.96,226.73,226.89,10552.0,202.4634,202.5795,202.3742,202.517,10552.0
2018-01-02 12:15:00,226.86,226.86,226.69,226.76,7051.0,202.4902,202.4902,202.3385,202.4009,7051.0
2018-01-02 12:20:00,226.71,226.71,226.41,226.44,9396.0,202.3563,202.3563,202.0885,202.1153,9396.0
2018-01-02 12:25:00,226.42,226.45,226.37,226.4,3424.0,202.0975,202.1242,202.0528,202.0796,3424.0
2018-01-02 12:30:00,226.4,226.89,226.39,226.88,18918.0,202.0796,202.517,202.0707,202.5081,18918.0
2018-01-02 12:35:00,226.92,227.04,226.69,226.82,12365.0,202.5438,202.6509,202.3385,202.4545,12365.0
2018-01-02 12:40:00,226.8,226.8,226.66,226.74,4368.0,202.4366,202.4366,202.3117,202.3831,4368.0
2018-01-02 12:45:00,226.74,226.88,226.71,226.71,5800.0,202.3831,202.5081,202.3563,202.3563,5800.0
2018-01-02 12:50:00,226.73,226.81,226.68,226.72,7358.0,202.3742,202.4456,202.3295,202.3652,7358.0
2018-01-02 12:55:00,226.72,226.8,226.68,226.76,6700.0,202.3652,202.4366,202.3295,202.4009,6700.0
2018-01-02 13:00:00,226.77,226.85,226.73,226.83,5415.0,202.4099,202.4813,202.3742,202.4634,5415.0
2018-01-02 13:05:00,226.84,226.95,226.72,226.92,9450.0,202.4723,202.5705,202.3652,202.5438,9450.0
2018-01-02 13:10:00,226.96,227.11,226.89,226.89,10852.0,202.5795,202.7133,202.517,202.517,10852.0
2018-01-02 13:15:00,226.88,227.04,226.86,226.86,11480.0,202.5081,202.6509,202.4902,202.4902,11480.0
2018-01-02 13:20:00,226.86,226.92,226.78,226.89,6505.0,202.4902,202.5438,202.4188,202.517,6505.0
2018-01-02 13:25:00,226.88,226.92,226.78,226.91,6676.0,202.5081,202.5438,202.4188,202.5348,6676.0
2018-01-02 13:30:00,226.92,227.01,226.84,226.9,13646.0,202.5438,202.6241,202.4723,202.5259,13646.0
2018-01-02 13:35:00,226.89,227.0,226.83,227.0,9428.0,202.517,202.6152,202.4634,202.6152,9428.0
2018-01-02 13:40:00,226.95,227.07,226.93,227.07,8871.0,202.5705,202.6776,202.5527,202.6776,8871.0
2018-01-02 13:45:00,227.02,227.03,226.87,226.87,11440.0,202.633,202.6419,202.4991,202.4991,11440.0
2018-01-02 13:50:00,226.84,226.99,226.81,226.96,12782.0,202.4723,202.6062,202.4456,202.5795,12782.0
2018-01-02 13:55:00,226.95,227.1,226.81,227.01,12781.0,202.5705,202.7044,202.4456,202.6241,12781.0
2018-01-02 14:00:00,227.09,227.22,226.92,226.99,37510.0,202.6955,202.8115,202.5438,202.6062,37510.0
2018-01-02 14:05:00,226.99,227.08,226.92,227.03,7781.0,202.6062,202.6866,202.5438,202.6419,7781.0
2018-01-02 14:10:00,227.05,227.05,226.89,227.0,13769.0,202.6598,202.6598,202.517,202.6152,13769.0
2018-01-02 14:15:00,227.0,227.03,226.87,226.87,5985.0,202.6152,202.6419,202.4991,202.4991,5985.0
2018-01-02 14:20:00,226.87,226.97,226.73,226.93,10434.0,202.4991,202.5884,202.3742,202.5527,10434.0
2018-01-02 14:25:00,226.91,226.95,226.78,226.78,7968.0,202.5348,202.5705,202.4188,202.4188,7968.0
2018-01-02 14:30:00,226.76,226.89,226.71,226.81,7181.0,202.4009,202.517,202.3563,202.4456,7181.0
2018-01-02 14:35:00,226.81,227.04,226.79,227.01,12550.0,202.4456,202.6509,202.4277,202.6241,12550.0
2018-01-02 14:40:00,227.03,227.13,226.91,226.91,16809.0,202.6419,202.7312,202.5348,202.5348,16809.0
2018-01-02 14:45:00,226.87,226.96,226.86,226.91,7030.0,202.4991,202.5795,202.4902,202.5348,7030.0
2018-01-02 14:50:00,226.9,226.97,226.89,226.93,8111.0,202.5259,202.5884,202.517,202.5527,8111.0
2018-01-02 14:55:00,226.93,227.0,226.89,226.97,12960.0,202.5527,202.6152,202.517,202.5884,12960.0
2018-01-02 15:00:00,226.99,227.06,226.93,227.01,11810.0,202.6062,202.6687,202.5527,202.6241,11810.0
2018-01-02 15:05:00,226.99,226.99,226.88,226.98,8293.0,202.6062,202.6062,202.5081,202.5973,8293.0
2018-01-02 15:10:00,226.93,227.35,226.92,227.19,26096.0,202.5527,202.9276,202.5438,202.7847,26096.0
2018-01-02 15:15:00,227.17,227.18,227.05,227.06,25650.0,202.7669,202.7758,202.6598,202.6687,25650.0
2018-01-02 15:20:00,227.09,227.2,226.97,226.97,9015.0,202.6955,202.7937,202.5884,202.5884,9015.0
2018-01-02 15:25:00,227.02,227.1,226.92,227.09,20226.0,202.633,202.7044,202.5438,202.6955,20226.0
2018-01-02 15:30:00,227.07,227.13,227.0,227.0,15209.0,202.6776,202.7312,202.6152,202.6152,15209.0
2018-01-02 15:35:00,226.93,227.06,226.93,226.98,12853.0,202.5527,202.6687,202.5527,202.5973,12853.0
2018-01-02 15:40:00,227.0,227.12,226.95,227.0,27564.0,202.6152,202.7223,202.5705,202.6152,27564.0
2018-01-02 15:45:00,226.96,227.02,226.9,227.0,32052.0,202.5795,202.633,202.5259,202.6152,32052.0
2018-01-02 15:50:00,227.01,227.07,226.9,226.95,29238.0,202.6241,202.6776,202.5259,202.5705,29238.0
2018-01-02 15:55:00,226.97,226.99,226.54,226.68,86383.0,202.5884,202.6062,202.2046,202.3295,86383.0
2018-01-03 09:30:00,226.7,226.77,226.1,226.41,27325.0,202.3474,202.4099,201.8118,202.0885,27325.0
2018-01-03 09:35:00,226.17,226.44,226.01,226.27,18863.0,201.8743,202.1153,201.7315,201.9636,18863.0
2018-01-03 09:40:00,226.15,226.93,226.15,226.64,16426.0,201.8565,202.5527,201.8565,202.2938,16426.0
2018-01-03 09:45:00,226.73,227.27,226.73,227.08,16000.0,202.3742,202.8562,202.3742,202.6866,16000.0
2018-01-03 09:50:00,227.18,227.27,227.0,227.14,10235.0,202.7758,202.8562,202.6152,202.7401,10235.0
2018-01-03 09:55:00,227.18,227.58,227.18,227.35,8517.0,202.7758,203.1329,202.7758,202.9276,8517.0
2018-01-03 10:00:00,227.28,227.45,227.05,227.17,8966.0,202.8651,203.0168,202.6598,202.7669,8966.0
2018-01-03 10:05:00,227.1,227.16,226.85,227.15,12891.0,202.7044,202.758,202.4813,202.749,12891.0
2018-01-03 10:10:00,227.1,227.31,226.7,226.9,35736.0,202.7044,202.8919,202.3474,202.5259,35736.0
2018-01-03 10:15:00,226.9,227.04,226.51,226.58,17604.0,202.5259,202.6509,202.1778,202.2403,17604.0
2018-01-03 10:20:00,226.5,226.69,226.47,226.69,16746.0,202.1689,202.3385,202.1421,202.3385,16746.0
2018-01-03 10:25:00,226.77,227.12,226.68,226.75,43264.0,202.4099,202.7223,202.3295,202.392,43264.0
2018-01-03 10:30:00,226.84,228.04,226.75,228.04,37095.0,202.4723,203.5434,202.392,203.5434,37095.0
2018-01-03 10:35:00,227.96,228.49,227.95,228.45,19742.0,203.472,203.9451,203.4631,203.9094,19742.0
2018-01-03 10:40:00,228.49,228.78,228.13,228.2,35083.0,203.9451,204.2039,203.6238,203.6863,35083.0
2018-01-03 10:45:00,228.26,228.35,227.97,228.2,29671.0,203.7398,203.8201,203.481,203.6863,29671.0
2018-01-03 10:50:00,228.12,228.27,227.92,228.12,22962.0,203.6148,203.7487,203.4363,203.6148,22962.0
2018-01-03 10:55:00,228.12,228.12,227.84,228.08,11867.0,203.6148,203.6148,203.3649,203.5791,11867.0
2018-01-03 11:00:00,227.98,228.14,227.97,228.03,7042.0,203.4899,203.6327,203.481,203.5345,7042.0
2018-01-03 11:05:00,228.07,228.16,227.9,227.93,28154.0,203.5702,203.6506,203.4185,203.4453,28154.0
2018-01-03 11:10:00,227.95,228.08,227.95,228.0,9442.0,203.4631,203.5791,203.4631,203.5077,9442.0
2018-01-03 11:15:00,228.03,228.08,227.98,228.08,7498.0,203.5345,203.5791,203.4899,203.5791,7498.0
2018-01-03 11:20:00,228.07,228.08,227.91,228.02,11042.0,203.5702,203.5791,203.4274,203.5256,11042.0
2018-01-03 11:25:00,228.05,228.34,228.0,228.17,19448.0,203.5524,203.8112,203.5077,203.6595,19448.0
2018-01-03 11:30:00,228.19,228.2,227.93,227.93,13968.0,203.6773,203.6863,203.4453,203.4453,13968.0
2018-01-03 11:35:00,227.92,227.99,227.81,227.86,8729.0,203.4363,203.4988,203.3381,203.3828,8729.0
2018-01-03 11:40:00,227.84,227.85,227.7,227.82,8034.0,203.3649,203.3739,203.24,203.3471,8034.0
2018-01-03 11:45:00,227.87,227.94,227.7,227.87,9110.0,203.3917,203.4542,203.24,203.3917,9110.0
2018-01-03 11:50:00,227.92,227.97,227.67,227.76,10700.0,203.4363,203.481,203.2132,203.2935,10700.0
2018-01-03 11:55:00,227.73,227.87,227.73,227.8,5300.0,203.2667,203.3917,203.2667,203.3292,5300.0
2018-01-03 12:00:00,227.85,227.86,227.64,227.64,8065.0,203.3739,203.3828,203.1864,203.1864,8065.0
2018-01-03 12:05:00,227.62,227.7,227.51,227.56,8589.0,203.1686,203.24,203.0704,203.115,8589.0
2018-01-03 12:10:00,227.59,227.71,227.5,227.7,3252.0,203.1418,203.2489,203.0614,203.24,3252.0
2018-01-03 12:15:00,227.7,227.73,227.64,227.64,9958.0,203.24,203.2667,203.1864,203.1864,9958.0
2018-01-03 12:20:00,227.57,227.62,227.51,227.62,8749.0,203.1239,203.1686,203.0704,203.1686,8749.0
2018-01-03 12:25:00,227.58,227.66,227.54,227.59,19886.0,203.1329,203.2043,203.0972,203.1418,19886.0
2018-01-03 12:30:00,227.63,227.63,227.4,227.4,4424.0,203.1775,203.1775,202.9722,202.9722,4424.0
2018-01-03 12:35:00,227.4,227.71,227.25,227.64,9151.0,202.9722,203.2489,202.8383,203.1864,9151.0
2018-01-03 12:40:00,227.64,227.82,227.6,227.79,4090.0,203.1864,203.3471,203.1507,203.3203,4090.0
2018-01-03 12:45:00,227.8,228.03,227.71,227.97,17223.0,203.3292,203.5345,203.2489,203.481,17223.0
2018-01-03 12:50:00,228.11,228.11,227.76,227.8,9290.0,203.6059,203.6059,203.2935,203.3292,9290.0
2018-01-03 12:55:00,227.76,227.77,227.45,227.5,25007.0,203.2935,203.3024,203.0168,203.0614,25007.0
2018-01-03 13:00:00,227.49,227.53,227.39,227.53,9805.0,203.0525,203.0882,202.9633,203.0882,9805.0
2018-01-03 13:05:00,227.6,227.61,227.46,227.51,6914.0,203.1507,203.1596,203.0257,203.0704,6914.0
2018-01-03 13:10:00,227.47,227.54,227.42,227.5,9713.0,203.0347,203.0972,202.99,203.0614,9713.0
2018-01-03 13:15:00,227.53,227.8,227.45,227.62,18993.0,203.0882,203.3292,203.0168,203.1686,18993.0
2018-01-03 13:20:00,227.63,227.71,227.48,227.61,7482.0,203.1775,203.2489,203.0436,203.1596,7482.0
2018-01-03 13:25:00,227.64,227.64,227.43,227.46,5377.0,203.1864,203.1864,202.999,203.0257,5377.0
2018-01-03 13:30:00,227.45,227.58,227.31,227.58,12219.0,203.0168,203.1329,202.8919,203.1329,12219.0
2018-01-03 13:35:00,227.55,227.58,227.43,227.49,12794.0,203.1061,203.1329,202.999,203.0525,12794.0
2018-01-03 13:40:00,227.5,227.58,227.42,227.58,8231.0,203.0614,203.1329,202.99,203.1329,8231.0
2018-01-03 13:45:00,227.58,227.58,227.46,227.49,16647.0,203.1329,203.1329,203.0257,203.0525,16647.0
2018-01-03 13:50:00,227.53,227.55,227.41,227.46,6734.0,203.0882,203.1061,202.9811,203.0257,6734.0
2018-01-03 13:55:00,227.44,227.73,227.44,227.58,13971.0,203.0079,203.2667,203.0079,203.1329,13971.0
2018-01-03 14:00:00,227.54,228.08,227.41,227.45,25372.0,203.0972,203.5791,202.9811,203.0168,25372.0
2018-01-03 14:05:00,227.5,227.71,227.43,227.64,13515.0,203.0614,203.2489,202.999,203.1864,13515.0
2018-01-03 14:10:00,227.77,227.78,227.47,227.59,14482.0,203.3024,203.3114,203.0347,203.1418,14482.0
2018-01-03 14:15:00,227.54,227.71,227.45,227.55,35005.0,203.0972,203.2489,203.0168,203.1061,35005.0
2018-01-03 14:20:00,227.52,227.58,227.47,227.56,6415.0,203.0793,203.1329,203.0347,203.115,6415.0
2018-01-03 14:25:00,227.57,227.81,227.54,227.63,22352.0,203.1239,203.3381,203.0972,203.1775,22352.0
2018-01-03 14:30:00,227.61,227.63,227.41,227.41,11102.0,203.1596,203.1775,202.9811,202.9811,11102.0
2018-01-03 14:35:00,227.32,227.56,227.32,227.56,9886.0,202.9008,203.115,202.9008,203.115,9886.0
2018-01-03 14:40:00,227.56,227.56,227.45,227.54,5402.0,203.115,203.115,203.0168,203.0972,5402.0
2018-01-03 14:45:00,227.54,227.54,227.37,227.37,10308.0,203.0972,203.0972,202.9454,202.9454,10308.0
2018-01-03 14:50:00,227.34,227.43,227.34,227.39,9705.0,202.9186,202.999,202.9186,202.9633,9705.0
2018-01-03 14:55:00,227.4,227.43,227.33,227.4,9661.0,202.9722,202.999,202.9097,202.9722,9661.0
2018-01-03 15:00:00,227.43,227.5,227.36,227.38,9779.0,202.999,203.0614,202.9365,202.9543,9779.0
2018-01-03 15:05:00,227.39,227.63,227.39,227.63,13282.0,202.9633,203.1775,202.9633,203.1775,13282.0
2018-01-03 15:10:00,227.6,227.6,227.38,227.38,6850.0,203.1507,203.1507,202.9543,202.9543,6850.0
2018-01-03 15:15:00,227.43,227.43,227.32,227.4,9145.0,202.999,202.999,202.9008,202.9722,9145.0
2018-01-03 15:20:00,227.4,227.7,227.4,227.52,23465.0,202.9722,203.24,202.9722,203.0793,23465.0
2018-01-03 15:25:00,227.52,227.52,227.32,227.41,14865.0,203.0793,203.0793,202.9008,202.9811,14865.0
2018-01-03 15:30:00,227.41,227.56,227.29,227.56,16212.0,202.9811,203.115,202.874,203.115,16212.0
2018-01-03 15:35:00,227.54,227.55,227.3,227.33,17734.0,203.0972,203.1061,202.8829,202.9097,17734.0
2018-01-03 15:40:00,227.36,227.6,227.33,227.5,20711.0,202.9365,203.1507,202.9097,203.0614,20711.0
2018-01-03 15:45:00,227.5,227.7,227.45,227.47,48770.0,203.0614,203.24,203.0168,203.0347,48770.0
2018-01-03 15:50:00,227.49,227.64,227.39,227.56,40424.0,203.0525,203.1864,202.9633,203.115,40424.0
2018-01-03 15:55:00,227.58,227.78,227.42,227.6,80933.0,203.1329,203.3114,202.99,203.1507,80933.0
2018-01-04 09:30:00,228.36,228.78,227.89,228.57,33557.0,203.8291,204.2039,203.4096,204.0165,33557.0
2018-01-04 09:35:00,228.42,228.85,228.3,228.85,16587.0,203.8826,204.2664,203.7755,204.2664,16587.0
2018-01-04 09:40:00,228.76,229.38,228.76,229.19,46551.0,204.1861,204.7395,204.1861,204.5699,46551.0
2018-01-04 09:45:00,229.27,229.5,229.2,229.24,45822.0,204.6413,204.8466,204.5788,204.6145,45822.0
2018-01-04 09:50:00,229.14,229.47,228.66,228.99,25357.0,204.5253,204.8198,204.0968,204.3914,25357.0
2018-01-04 09:55:00,228.84,229.09,228.83,228.94,22472.0,204.2575,204.4806,204.2486,204.3468,22472.0
2018-01-04 10:00:00,228.95,229.0,228.3,228.3,20167.0,204.3557,204.4003,203.7755,203.7755,20167.0
2018-01-04 10:05:00,228.29,228.68,228.29,228.52,26381.0,203.7666,204.1147,203.7666,203.9719,26381.0
2018-01-04 10:10:00,228.52,228.52,228.17,228.19,18480.0,203.9719,203.9719,203.6595,203.6773,18480.0
2018-01-04 10:15:00,228.24,228.34,228.05,228.2,20934.0,203.722,203.8112,203.5524,203.6863,20934.0
2018-01-04 10:20:00,228.27,228.28,227.92,228.03,17963.0,203.7487,203.7577,203.4363,203.5345,17963.0
2018-01-04 10:25:00,228.02,228.02,227.72,227.93,16607.0,203.5256,203.5256,203.2578,203.4453,16607.0
2018-01-04 10:30:00,227.97,228.06,227.85,228.0,16592.0,203.481,203.5613,203.3739,203.5077,16592.0
2018-01-04 10:35:00,227.95,228.13,227.88,227.99,30217.0,203.4631,203.6238,203.4006,203.4988,30217.0
2018-01-04 10:40:00,227.96,228.05,227.82,227.87,13556.0,203.472,203.5524,203.3471,203.3917,13556.0
2018-01-04 10:45:00,227.84,228.04,227.84,227.88,12831.0,203.3649,203.5434,203.3649,203.4006,12831.0
2018-01-04 10:50:00,227.98,228.18,227.74,227.78,39986.0,203.4899,203.6684,203.2757,203.3114,39986.0
2018-01-04 10:55:00,227.76,227.79,226.81,226.99,53188.0,203.2935,203.3203,202.4456,202.6062,53188.0
2018-01-04 11:00:00,227.0,227.41,226.83,227.13,70747.0,202.6152,202.9811,202.4634,202.7312,70747.0
2018-01-04 11:05:00,227.02,227.52,227.02,227.44,25837.0,202.633,203.0793,202.633,203.0079,25837.0
2018-01-04 11:10:00,227.52,227.59,227.37,227.48,14450.0,203.0793,203.1418,202.9454,203.0436,14450.0
2018-01-04 11:15:00,227.42,227.42,226.93,227.15,12858.0,202.99,202.99,202.5527,202.749,12858.0
2018-01-04 11:20:00,227.22,227.52,227.15,227.33,7955.0,202.8115,203.0793,202.749,202.9097,7955.0
2018-01-04 11:25:00,227.37,227.55,227.25,227.31,12046.0,202.9454,203.1061,202.8383,202.8919,12046.0
2018-01-04 11:30:00,227.36,227.61,227.35,227.59,31101.0,202.9365,203.1596,202.9276,203.1418,31101.0
2018-01-04 11:35:00,227.5,227.62,227.37,227.41,46029.0,203.0614,203.1686,202.9454,202.9811,46029.0
2018-01-04 11:40:00,227.46,227.68,226.81,226.85,33905.0,203.0257,203.2221,202.4456,202.4813,33905.0
2018-01-04 11:45:00,226.87,227.12,226.65,226.75,18953.0,202.4991,202.7223,202.3028,202.392,18953.0
2018-01-04 11:50:00,226.73,226.99,226.55,226.85,20960.0,202.3742,202.6062,202.2135,202.4813,20960.0
2018-01-04 11:55:00,226.85,226.87,226.51,226.58,17290.0,202.4813,202.4991,202.1778,202.2403,17290.0
2018-01-04 12:00:00,226.54,226.87,226.52,226.8,15221.0,202.2046,202.4991,202.1867,202.4366,15221.0
2018-01-04 12:05:00,226.9,226.92,226.54,226.83,18875.0,202.5259,202.5438,202.2046,202.4634,18875.0
2018-01-04 12:10:00,226.85,226.93,226.76,226.89,10338.0,202.4813,202.5527,202.4009,202.517,10338.0
2018-01-04 12:15:00,226.9,227.05,226.82,226.86,25356.0,202.5259,202.6598,202.4545,202.4902,25356.0
2018-01-04 12:20:00,226.86,226.86,226.31,226.45,26671.0,202.4902,202.4902,201.9993,202.1242,26671.0
2018-01-04 12:25:00,226.43,226.68,226.42,226.58,15369.0,202.1064,202.3295,202.0975,202.2403,15369.0
2018-01-04 12:30:00,226.55,226.94,226.55,226.67,10772.0,202.2135,202.5616,202.2135,202.3206,10772.0
2018-01-04 12:35:00,226.67,226.7,226.13,226.13,36756.0,202.3206,202.3474,201.8386,201.8386,36756.0
2018-01-04 12:40:00,226.12,226.34,226.06,226.1,23889.0,201.8297,202.0261,201.7761,201.8118,23889.0
2018-01-04 12:45:00,226.1,226.13,225.89,226.04,37539.0,201.8118,201.8386,201.6244,201.7583,37539.0
2018-01-04 12:50:00,226.11,226.26,225.93,225.94,13089.0,201.8208,201.9547,201.6601,201.669,13089.0
2018-01-04 12:55:00,225.9,225.99,225.71,225.87,23265.0,201.6333,201.7137,201.4637,201.6065,23265.0
2018-01-04 13:00:00,225.87,226.19,225.79,225.8,31667.0,201.6065,201.8922,201.5351,201.5441,31667.0
2018-01-04 13:05:00,225.77,225.8,225.44,225.64,22889.0,201.5173,201.5441,201.2227,201.4013,22889.0
2018-01-04 13:10:00,225.64,225.69,225.26,225.55,20776.0,201.4013,201.4459,201.0621,201.3209,20776.0
2018-01-04 13:15:00,225.58,225.83,225.46,225.74,18660.0,201.3477,201.5708,201.2406,201.4905,18660.0
2018-01-04 13:20:00,225.75,225.78,225.54,225.57,16413.0,201.4994,201.5262,201.312,201.3388,16413.0
2018-01-04 13:25:00,225.6,225.61,225.5,225.53,10990.0,201.3656,201.3745,201.2763,201.3031,10990.0
2018-01-04 13:30:00,225.6,225.6,225.3,225.38,19833.0,201.3656,201.3656,201.0978,201.1692,19833.0
2018-01-04 13:35:00,225.37,225.39,225.23,225.38,24804.0,201.1603,201.1781,201.0353,201.1692,24804.0
2018-01-04 13:40:00,225.37,225.55,225.26,225.44,15661.0,201.1603,201.3209,201.0621,201.2227,15661.0
2018-01-04 13:45:00,225.47,225.53,225.35,225.4,7591.0,201.2495,201.3031,201.1424,201.187,7591.0
2018-01-04 13:50:00,225.4,225.4,225.02,225.06,20965.0,201.187,201.187,200.8479,200.8836,20965.0
2018-01-04 13:55:00,225.06,225.22,225.01,225.08,18230.0,200.8836,201.0264,200.8389,200.9014,18230.0
2018-01-04 14:00:00,225.08,225.08,224.76,224.8,28401.0,200.9014,200.9014,200.6158,200.6515,28401.0
2018-01-04 14:05:00,224.78,225.2,224.77,224.92,19604.0,200.6336,201.0085,200.6247,200.7586,19604.0
2018-01-04 14:10:00,225.0,225.2,224.99,225.08,12100.0,200.83,201.0085,200.8211,200.9014,12100.0
2018-01-04 14:15:00,225.09,225.31,224.97,225.31,17923.0,200.9103,201.1067,200.8032,201.1067,17923.0
2018-01-04 14:20:00,225.3,225.72,225.02,225.11,57536.0,201.0978,201.4727,200.8479,200.9282,57536.0
2018-01-04 14:25:00,225.03,225.05,224.79,224.8,28047.0,200.8568,200.8746,200.6426,200.6515,28047.0
2018-01-04 14:30:00,224.81,224.91,224.71,224.88,22300.0,200.6604,200.7497,200.5712,200.7229,22300.0
2018-01-04 14:35:00,224.92,225.27,224.86,225.22,23875.0,200.7586,201.071,200.705,201.0264,23875.0
2018-01-04 14:40:00,225.27,225.45,225.16,225.39,15713.0,201.071,201.2317,200.9728,201.1781,15713.0
2018-01-04 14:45:00,225.38,225.92,225.38,225.83,37711.0,201.1692,201.6512,201.1692,201.5708,37711.0
2018-01-04 14:50:00,225.89,226.11,225.59,225.77,25214.0,201.6244,201.8208,201.3566,201.5173,25214.0
2018-01-04 14:55:00,225.76,225.88,225.51,225.58,20894.0,201.5084,201.6155,201.2852,201.3477,20894.0
2018-01-04 15:00:00,225.58,225.66,225.32,225.34,38194.0,201.3477,201.4191,201.1156,201.1335,38194.0
2018-01-04 15:05:00,225.38,225.38,225.03,225.05,26879.0,201.1692,201.1692,200.8568,200.8746,26879.0
2018-01-04 15:10:00,225.05,225.09,224.89,224.94,22275.0,200.8746,200.9103,200.7318,200.7764,22275.0
2018-01-04 15:15:00,224.93,225.42,224.93,225.28,27768.0,200.7675,201.2049,200.7675,201.0799,27768.0
2018-01-04 15:20:00,225.3,225.5,225.1,225.13,35306.0,201.0978,201.2763,200.9193,200.946,35306.0
2018-01-04 15:25:00,225.12,225.16,224.87,225.0,36345.0,200.9371,200.9728,200.714,200.83,36345.0
2018-01-04 15:30:00,225.01,225.1,224.95,225.09,32605.0,200.8389,200.9193,200.7854,200.9103,32605.0
2018-01-04 15:35:00,225.09,225.47,224.97,225.46,45100.0,200.9103,201.2495,200.8032,201.2406,45100.0
2018-01-04 15:40:00,225.47,225.88,225.43,225.55,41473.0,201.2495,201.6155,201.2138,201.3209,41473.0
2018-01-04 15:45:00,225.57,225.64,225.38,225.62,31178.0,201.3388,201.4013,201.1692,201.3834,31178.0
2018-01-04 15:50:00,225.57,226.03,225.35,225.99,68622.0,201.3388,201.7494,201.1424,201.7137,68622.0
2018-01-04 15:55:00,226.0,226.03,225.41,225.41,117147.0,201.7226,201.7494,201.196,201.196,117147.0
2018-01-05 09:30:00,220.45,220.52,218.25,218.25,295062.0,196.7688,196.8313,194.8051,194.8051,295062.0
2018-01-05 09:35:00,218.25,218.4,216.52,217.09,271537.0,194.8051,194.939,193.2609,193.7697,271537.0
2018-01-05 09:40:00,217.13,217.57,216.32,217.08,180186.0,193.8054,194.1982,193.0824,193.7608,180186.0
2018-01-05 09:45:00,217.08,219.62,217.03,217.98,176481.0,193.7608,196.0279,193.7162,194.5641,176481.0
2018-01-05 09:50:00,217.75,218.93,217.7,218.61,190509.0,194.3588,195.4121,194.3142,195.1264,190509.0
2018-01-05 09:55:00,218.65,219.43,217.3,217.71,195904.0,195.1621,195.8583,193.9572,194.3231,195904.0
2018-01-05 10:00:00,217.76,217.94,216.75,217.4,139117.0,194.3677,194.5284,193.4662,194.0464,139117.0
2018-01-05 10:05:00,217.32,217.4,216.69,216.95,68874.0,193.975,194.0464,193.4127,193.6448,68874.0
2018-01-05 10:10:00,216.99,216.99,216.4,216.5,77913.0,193.6805,193.6805,193.1538,193.2431,77913.0
2018-01-05 10:15:00,216.5,217.01,216.25,216.75,147523.0,193.2431,193.6983,193.0199,193.4662,147523.0
2018-01-05 10:20:00,216.71,217.55,216.68,216.81,170830.0,193.4305,194.1803,193.4038,193.5198,170830.0
2018-01-05 10:25:00,216.85,216.87,216.26,216.51,73476.0,193.5555,193.5733,193.0289,193.252,73476.0
2018-01-05 10:30:00,216.49,217.19,216.45,217.05,99040.0,193.2342,193.859,193.1985,193.734,99040.0
2018-01-05 10:35:00,217.09,219.64,216.94,218.8,226654.0,193.7697,196.0458,193.6358,195.296,226654.0
2018-01-05 10:40:00,218.83,219.18,217.61,217.98,162283.0,195.3228,195.6352,194.2339,194.5641,162283.0
2018-01-05 10:45:00,218.04,218.26,217.53,217.91,51785.0,194.6177,194.814,194.1624,194.5016,51785.0
2018-01-05 10:50:00,217.82,219.92,217.66,219.92,213130.0,194.4213,196.2957,194.2785,196.2957,213130.0
2018-01-05 10:55:00,219.92,222.23,219.87,220.31,270466.0,196.2957,198.3576,196.2511,196.6438,270466.0
2018-01-05 11:00:00,220.39,221.48,220.31,221.23,105230.0,196.7152,197.6881,196.6438,197.465,105230.0
2018-01-05 11:05:00,221.36,221.79,220.72,221.14,152869.0,197.581,197.9648,197.0098,197.3847,152869.0
2018-01-05 11:10:00,221.26,222.28,221.01,222.18,72938.0,197.4918,198.4022,197.2686,198.3129,72938.0
2018-01-05 11:15:00,222.1,222.28,221.38,221.75,223337.0,198.2415,198.4022,197.5989,197.9291,223337.0
2018-01-05 11:20:00,221.76,221.87,220.48,220.53,228752.0,197.9381,198.0362,196.7956,196.8402,228752.0
2018-01-05 11:25:00,220.53,220.55,219.52,220.41,78853.0,196.8402,196.858,195.9387,196.7331,78853.0
2018-01-05 11:30:00,220.26,222.47,220.25,222.47,118038.0,196.5992,198.5718,196.5903,198.5718,118038.0
2018-01-05 11:35:00,222.5,222.86,220.62,220.73,70758.0,198.5986,198.9199,196.9205,197.0187,70758.0
2018-01-05 11:40:00,220.78,221.47,220.51,220.6,61743.0,197.0633,197.6792,196.8223,196.9027,61743.0
2018-01-05 11:45:00,220.58,221.47,220.58,220.99,53214.0,196.8848,197.6792,196.8848,197.2508,53214.0
2018-01-05 11:50:00,220.98,221.49,220.9,221.23,28093.0,197.2418,197.6971,197.1704,197.465,28093.0
2018-01-05 11:55:00,221.17,221.63,221.13,221.42,57520.0,197.4114,197.822,197.3757,197.6346,57520.0
2018-01-05 12:00:00,221.4,221.98,221.2,221.87,49132.0,197.6167,198.1344,197.4382,198.0362,49132.0
2018-01-05 12:05:00,221.87,222.43,221.31,221.55,56237.0,198.0362,198.5361,197.5364,197.7506,56237.0
2018-01-05 12:10:00,221.48,221.51,220.8,221.4,81109.0,197.6881,197.7149,197.0812,197.6167,81109.0
2018-01-05 12:15:00,221.32,221.32,220.7,221.03,63045.0,197.5453,197.5453,196.9919,197.2865,63045.0
2018-01-05 12:20:00,220.96,221.15,220.75,220.91,57923.0,197.224,197.3936,197.0365,197.1794,57923.0
2018-01-05 12:25:00,220.91,221.75,220.53,220.53,65511.0,197.1794,197.9291,196.8402,196.8402,65511.0
2018-01-05 12:30:00,220.52,220.55,219.06,219.46,64344.0,196.8313,196.858,195.5281,195.8851,64344.0
2018-01-05 12:35:00,219.38,219.76,219.0,219.45,69850.0,195.8137,196.1529,195.4745,195.8762,69850.0
2018-01-05 12:40:00,219.42,220.92,219.42,219.93,98370.0,195.8494,197.1883,195.8494,196.3046,98370.0
2018-01-05 12:45:00,219.79,220.34,219.42,219.67,31268.0,196.1797,196.6706,195.8494,196.0726,31268.0
2018-01-05 12:50:00,219.84,219.84,218.13,218.14,48329.0,196.2243,196.2243,194.698,194.7069,48329.0
2018-01-05 12:55:00,218.11,219.0,218.0,218.76,73218.0,194.6801,195.4745,194.582,195.2603,73218.0
2018-01-05 13:00:00,218.82,219.97,218.77,219.48,100163.0,195.3139,196.3403,195.2692,195.903,100163.0
2018-01-05 13:05:00,219.57,220.09,219.29,219.89,38830.0,195.9833,196.4474,195.7334,196.2689,38830.0
2018-01-05 13:10:00,219.88,219.98,219.43,219.87,38339.0,196.26,196.3493,195.8583,196.2511,38339.0
2018-01-05 13:15:00,220.01,220.84,219.6,220.84,57772.0,196.376,197.1169,196.0101,197.1169,57772.0
2018-01-05 13:20:00,220.87,221.88,220.86,221.77,76645.0,197.1437,198.0452,197.1347,197.947,76645.0
2018-01-05 13:25:00,221.83,222.19,221.44,221.52,65782.0,198.0005,198.3219,197.6524,197.7238,65782.0
2018-01-05 13:30:00,221.51,222.2,220.98,220.98,88485.0,197.7149,198.3308,197.2418,197.2418,88485.0
2018-01-05 13:35:00,220.99,221.67,220.57,220.97,115659.0,197.2508,197.8577,196.8759,197.2329,115659.0
2018-01-05 13:40:00,221.01,221.58,220.96,221.45,78365.0,197.2686,197.7774,197.224,197.6614,78365.0
2018-01-05 13:45:00,221.45,222.1,221.45,221.9,91794.0,197.6614,198.2415,197.6614,198.063,91794.0
2018-01-05 13:50:00,221.9,221.93,220.56,220.63,61743.0,198.063,198.0898,196.867,196.9294,61743.0
2018-01-05 13:55:00,220.66,221.04,220.65,220.9,55418.0,196.9562,197.2954,196.9473,197.1704,55418.0
2018-01-05 14:00:00,220.89,220.89,220.25,220.26,50032.0,197.1615,197.1615,196.5903,196.5992,50032.0
2018-01-05 14:05:00,220.34,221.02,220.15,220.67,67768.0,196.6706,197.2775,196.501,196.9651,67768.0
2018-01-05 14:10:00,220.66,221.36,220.65,220.7,49806.0,196.9562,197.581,196.9473,196.9919,49806.0
2018-01-05 14:15:00,220.78,221.08,220.75,220.84,40403.0,197.0633,197.3311,197.0365,197.1169,40403.0
2018-01-05 14:20:00,220.79,220.95,220.05,220.3,54836.0,197.0723,197.2151,196.4117,196.6349,54836.0
2018-01-05 14:25:00,220.34,220.37,219.84,220.25,48640.0,196.6706,196.6974,196.2243,196.5903,48640.0
2018-01-05 14:30:00,220.3,220.91,219.94,220.89,55646.0,196.6349,197.1794,196.3136,197.1615,55646.0
2018-01-05 14:35:00,220.96,221.54,220.81,221.37,59047.0,197.224,197.7417,197.0901,197.5899,59047.0
2018-01-05 14:40:00,221.33,222.05,221.33,221.49,103616.0,197.5542,198.1969,197.5542,197.6971,103616.0
2018-01-05 14:45:00,221.49,221.49,220.34,220.35,71712.0,197.6971,197.6971,196.6706,196.6795,71712.0
2018-01-05 14:50:00,220.37,220.39,219.37,220.17,65494.0,196.6974,196.7152,195.8048,196.5189,65494.0
2018-01-05 14:55:00,220.08,220.43,219.8,219.98,31849.0,196.4385,196.7509,196.1886,196.3493,31849.0
2018-01-05 15:00:00,219.92,220.02,219.09,219.13,71005.0,196.2957,196.385,195.5549,195.5906,71005.0
2018-01-05 15:05:00,219.13,220.09,219.13,219.88,71601.0,195.5906,196.4474,195.5906,196.26,71601.0
2018-01-05 15:10:00,219.83,220.27,219.5,219.7,56398.0,196.2154,196.6081,195.9208,196.0993,56398.0
2018-01-05 15:15:00,219.7,219.73,219.3,219.51,46509.0,196.0993,196.1261,195.7423,195.9298,46509.0
2018-01-05 15:20:00,219.42,219.87,219.07,219.21,69051.0,195.8494,196.2511,195.537,195.662,69051.0
2018-01-05 15:25:00,219.28,219.86,219.05,219.46,81084.0,195.7245,196.2422,195.5192,195.8851,81084.0
2018-01-05 15:30:00,219.52,220.2,219.04,219.85,96071.0,195.9387,196.5456,195.5102,196.2332,96071.0
2018-01-05 15:35:00,219.9,220.45,219.58,220.22,92856.0,196.2779,196.7688,195.9922,196.5635,92856.0
2018-01-05 15:40:00,220.18,220.42,219.8,220.25,103095.0,196.5278,196.742,196.1886,196.5903,103095.0
2018-01-05 15:45:00,220.25,220.35,219.51,219.9,138359.0,196.5903,196.6795,195.9298,196.2779,138359.0
2018-01-05 15:50:00,219.91,219.95,219.1,219.17,172874.0,196.2868,196.3225,195.5638,195.6263,172874.0
2018-01-05 15:55:00,219.19,219.93,218.8,219.59,301703.0,195.6441,196.3046,195.296,196.0012,301703.0
2018-01-08 09:30:00,219.88,220.16,215.48,215.6,111621.0,196.26,196.5099,192.3327,192.4398,111621.0
2018-01-08 09:35:00,215.6,216.36,214.78,215.76,117781.0,192.4398,193.1181,191.7079,192.5826,117781.0
2018-01-08 09:40:00,215.66,216.9,215.63,216.32,119587.0,192.4933,193.6001,192.4666,193.0824,119587.0
2018-01-08 09:45:00,216.23,216.54,215.52,215.98,72322.0,193.0021,193.2788,192.3684,192.779,72322.0
2018-01-08 09:50:00,216.01,216.34,215.71,216.0,61428.0,192.8057,193.1003,192.538,192.7968,61428.0
2018-01-08 09:55:00,216.0,216.13,215.11,215.16,59320.0,192.7968,192.9128,192.0024,192.047,59320.0
2018-01-08 10:00:00,215.12,215.21,214.0,214.07,129498.0,192.0113,192.0917,191.0116,191.0741,129498.0
2018-01-08 10:05:00,214.09,216.05,214.07,216.05,158884.0,191.092,192.8414,191.0741,192.8414,158884.0
2018-01-08 10:10:00,216.05,216.42,215.32,216.08,188751.0,192.8414,193.1717,192.1899,192.8682,188751.0
2018-01-08 10:15:00,216.01,216.56,214.83,215.97,143955.0,192.8057,193.2966,191.7525,192.77,143955.0
2018-01-08 10:20:00,215.88,216.29,215.66,216.07,34969.0,192.6897,193.0557,192.4933,192.8593,34969.0
2018-01-08 10:25:00,216.09,216.39,215.95,216.2,27648.0,192.8771,193.1449,192.7522,192.9753,27648.0
2018-01-08 10:30:00,216.16,216.2,215.34,215.57,31355.0,192.9396,192.9753,192.2077,192.413,31355.0
2018-01-08 10:35:00,215.57,216.22,215.47,216.22,35677.0,192.413,192.9932,192.3237,192.9932,35677.0
2018-01-08 10:40:00,216.24,216.43,215.85,216.42,32446.0,193.011,193.1806,192.6629,193.1717,32446.0
2018-01-08 10:45:00,216.31,216.88,216.27,216.82,56894.0,193.0735,193.5823,193.0378,193.5287,56894.0
2018-01-08 10:50:00,216.81,216.96,216.67,216.74,54945.0,193.5198,193.6537,193.3948,193.4573,54945.0
2018-01-08 10:55:00,216.73,216.93,216.35,216.85,61881.0,193.4484,193.6269,193.1092,193.5555,61881.0
2018-01-08 11:00:00,216.9,217.28,216.65,217.05,47135.0,193.6001,193.9393,193.377,193.734,47135.0
2018-01-08 11:05:00,217.0,217.28,216.91,217.04,29873.0,193.6894,193.9393,193.609,193.7251,29873.0
2018-01-08 11:10:00,217.04,217.08,216.75,216.91,61418.0,193.7251,193.7608,193.4662,193.609,61418.0
2018-01-08 11:15:00,216.93,217.0,216.83,216.95,20831.0,193.6269,193.6894,193.5376,193.6448,20831.0
2018-01-08 11:20:00,216.95,216.97,216.69,216.72,35105.0,193.6448,193.6626,193.4127,193.4395,35105.0
2018-01-08 11:25:00,216.67,216.79,216.27,216.45,58032.0,193.3948,193.5019,193.0378,193.1985,58032.0
2018-01-08 11:30:00,216.47,216.55,216.3,216.46,44716.0,193.2163,193.2877,193.0646,193.2074,44716.0
2018-01-08 11:35:00,216.42,216.55,216.36,216.55,34126.0,193.1717,193.2877,193.1181,193.2877,34126.0
2018-01-08 11:40:00,216.56,216.56,216.41,216.5,53054.0,193.2966,193.2966,193.1628,193.2431,53054.0
2018-01-08 11:45:00,216.53,216.54,216.09,216.44,32091.0,193.2699,193.2788,192.8771,193.1895,32091.0
2018-01-08 11:50:00,216.45,216.53,216.21,216.44,21743.0,193.1985,193.2699,192.9842,193.1895,21743.0
2018-01-08 11:55:00,216.44,216.57,216.29,216.55,16646.0,193.1895,193.3056,193.0557,193.2877,16646.0
2018-01-08 12:00:00,216.57,216.88,216.5,216.64,23279.0,193.3056,193.5823,193.2431,193.3681,23279.0
2018-01-08 12:05:00,216.64,216.85,216.5,216.73,22421.0,193.3681,193.5555,193.2431,193.4484,22421.0
2018-01-08 12:10:00,216.78,216.88,216.4,216.4,28141.0,193.493,193.5823,193.1538,193.1538,28141.0
2018-01-08 12:15:00,216.42,216.64,216.38,216.54,17144.0,193.1717,193.3681,193.136,193.2788,17144.0
2018-01-08 12:20:00,216.58,216.88,216.54,216.72,16541.0,193.3145,193.5823,193.2788,193.4395,16541.0
2018-01-08 12:25:00,216.71,216.78,216.53,216.58,15886.0,193.4305,193.493,193.2699,193.3145,15886.0
2018-01-08 12:30:00,216.61,216.62,216.37,216.41,14104.0,193.3413,193.3502,193.1271,193.1628,14104.0
2018-01-08 12:35:00,216.41,216.69,216.38,216.48,31015.0,193.1628,193.4127,193.136,193.2252,31015.0
2018-01-08 12:40:00,216.43,216.5,216.14,216.35,29110.0,193.1806,193.2431,192.9218,193.1092,29110.0
2018-01-08 12:45:00,216.35,216.69,216.35,216.59,18418.0,193.1092,193.4127,193.1092,193.3234,18418.0
2018-01-08 12:50:00,216.55,216.64,216.29,216.29,21662.0,193.2877,193.3681,193.0557,193.0557,21662.0
2018-01-08 12:55:00,216.28,216.41,216.01,216.05,30892.0,193.0467,193.1628,192.8057,192.8414,30892.0
2018-01-08 13:00:00,216.05,216.54,216.05,216.36,27058.0,192.8414,193.2788,192.8414,193.1181,27058.0
2018-01-08 13:05:00,216.35,216.54,216.24,216.54,16173.0,193.1092,193.2788,193.011,193.2788,16173.0
2018-01-08 13:10:00,216.56,216.57,216.43,216.56,12370.0,193.2966,193.3056,193.1806,193.2966,12370.0
2018-01-08 13:15:00,216.55,216.55,216.29,216.39,26066.0,193.2877,193.2877,193.0557,193.1449,26066.0
2018-01-08 13:20:00,216.36,216.73,216.31,216.72,30020.0,193.1181,193.4484,193.0735,193.4395,30020.0
2018-01-08 13:25:00,216.75,217.11,216.71,216.84,34172.0,193.4662,193.7876,193.4305,193.5466,34172.0
2018-01-08 13:30:00,216.82,216.92,216.71,216.8,18671.0,193.5287,193.618,193.4305,193.5109,18671.0
2018-01-08 13:35:00,216.81,216.92,216.72,216.88,24494.0,193.5198,193.618,193.4395,193.5823,24494.0
2018-01-08 13:40:00,216.87,216.88,216.65,216.68,19055.0,193.5733,193.5823,193.377,193.4038,19055.0
2018-01-08 13:45:00,216.71,216.86,216.6,216.78,22921.0,193.4305,193.5644,193.3324,193.493,22921.0
2018-01-08 13:50:00,216.77,216.82,216.66,216.74,21404.0,193.4841,193.5287,193.3859,193.4573,21404.0
2018-01-08 13:55:00,216.71,216.72,216.62,216.67,19761.0,193.4305,193.4395,193.3502,193.3948,19761.0
2018-01-08 14:00:00,216.68,216.68,216.43,216.6,32230.0,193.4038,193.4038,193.1806,193.3324,32230.0
2018-01-08 14:05:00,216.61,216.8,216.57,216.78,21491.0,193.3413,193.5109,193.3056,193.493,21491.0
2018-01-08 14:10:00,216.8,216.85,216.69,216.69,20369.0,193.5109,193.5555,193.4127,193.4127,20369.0
2018-01-08 14:15:00,216.69,216.75,216.53,216.71,23024.0,193.4127,193.4662,193.2699,193.4305,23024.0
2018-01-08 14:20:00,216.73,216.77,216.63,216.63,17222.0,193.4484,193.4841,193.3591,193.3591,17222.0
2018-01-08 14:25:00,216.63,216.72,216.61,216.66,20450.0,193.3591,193.4395,193.3413,193.3859,20450.0
2018-01-08 14:30:00,216.66,216.7,216.5,216.6,26961.0,193.3859,193.4216,193.2431,193.3324,26961.0
2018-01-08 14:35:00,216.6,216.7,216.54,216.67,24369.0,193.3324,193.4216,193.2788,193.3948,24369.0
2018-01-08 14:40:00,216.65,216.78,216.61,216.72,22887.0,193.377,193.493,193.3413,193.4395,22887.0
2018-01-08 14:45:00,216.72,216.74,216.67,216.68,23637.0,193.4395,193.4573,193.3948,193.4038,23637.0
2018-01-08 14:50:00,216.68,216.84,216.66,216.84,30794.0,193.4038,193.5466,193.3859,193.5466,30794.0
2018-01-08 14:55:00,216.84,216.94,216.83,216.89,41221.0,193.5466,193.6358,193.5376,193.5912,41221.0
2018-01-08 15:00:00,216.9,217.06,216.86,217.02,66916.0,193.6001,193.7429,193.5644,193.7072,66916.0
2018-01-08 15:05:00,217.01,217.01,216.86,216.9,51312.0,193.6983,193.6983,193.5644,193.6001,51312.0
2018-01-08 15:10:00,216.87,216.97,216.72,216.77,35657.0,193.5733,193.6626,193.4395,193.4841,35657.0
2018-01-08 15:15:00,216.79,216.86,216.74,216.86,30190.0,193.5019,193.5644,193.4573,193.5644,30190.0
2018-01-08 15:20:00,216.87,216.94,216.76,216.76,21614.0,193.5733,193.6358,193.4752,193.4752,21614.0
2018-01-08 15:25:00,216.76,216.76,216.53,216.56,47273.0,193.4752,193.4752,193.2699,193.2966,47273.0
2018-01-08 15:30:00,216.57,216.58,216.37,216.37,64238.0,193.3056,193.3145,193.1271,193.1271,64238.0
2018-01-08 15:35:00,216.36,216.46,216.29,216.43,64905.0,193.1181,193.2074,193.0557,193.1806,64905.0
2018-01-08 15:40:00,216.43,216.67,216.23,216.51,83937.0,193.1806,193.3948,193.0021,193.252,83937.0
2018-01-08 15:45:00,216.54,216.7,216.49,216.65,111547.0,193.2788,193.4216,193.2342,193.377,111547.0
2018-01-08 15:50:00,216.66,216.89,216.61,216.86,86188.0,193.3859,193.5912,193.3413,193.5644,86188.0
2018-01-08 15:55:00,216.86,217.02,216.54,216.81,198920.0,193.5644,193.7072,193.2788,193.5198,198920.0
2018-01-09 09:30:00,216.77,217.93,216.5,217.46,34763.0,193.4841,194.5195,193.2431,194.1,34763.0
2018-01-09 09:35:00,217.34,217.63,217.06,217.56,31168.0,193.9929,194.2517,193.7429,194.1892,31168.0
2018-01-09 09:40:00,217.52,218.39,217.47,218.13,29763.0,194.1535,194.9301,194.1089,194.698,29763.0
2018-01-09 09:45:00,218.33,218.57,217.88,218.4,39378.0,194.8765,195.0907,194.4749,194.939,39378.0
2018-01-09 09:50:00,218.46,218.88,218.36,218.88,33480.0,194.9925,195.3674,194.9033,195.3674,33480.0
2018-01-09 09:55:00,218.87,218.9,218.6,218.79,28632.0,195.3585,195.3853,195.1175,195.2871,28632.0
2018-01-09 10:00:00,218.85,218.87,218.2,218.6,19407.0,195.3407,195.3585,194.7605,195.1175,19407.0
2018-01-09 10:05:00,218.52,219.06,218.52,219.02,14544.0,195.0461,195.5281,195.0461,195.4924,14544.0
2018-01-09 10:10:00,219.07,219.1,218.68,218.81,20093.0,195.537,195.5638,195.1889,195.3049,20093.0
2018-01-09 10:15:00,218.81,219.1,218.73,219.0,17521.0,195.3049,195.5638,195.2335,195.4745,17521.0
2018-01-09 10:20:00,218.99,219.22,218.99,219.21,17367.0,195.4656,195.6709,195.4656,195.662,17367.0
2018-01-09 10:25:00,219.24,219.37,219.04,219.34,22808.0,195.6888,195.8048,195.5102,195.778,22808.0
2018-01-09 10:30:00,219.38,219.95,219.38,219.74,29408.0,195.8137,196.3225,195.8137,196.135,29408.0
2018-01-09 10:35:00,219.7,219.89,219.7,219.76,12254.0,196.0993,196.2689,196.0993,196.1529,12254.0
2018-01-09 10:40:00,219.75,219.9,219.66,219.66,17728.0,196.144,196.2779,196.0636,196.0636,17728.0
2018-01-09 10:45:00,219.72,220.22,219.72,220.18,17891.0,196.1172,196.5635,196.1172,196.5278,17891.0
2018-01-09 10:50:00,220.16,220.47,220.12,220.44,19993.0,196.5099,196.7866,196.4742,196.7598,19993.0
2018-01-09 10:55:00,220.43,220.78,220.09,220.09,37242.0,196.7509,197.0633,196.4474,196.4474,37242.0
2018-01-09 11:00:00,220.12,220.9,220.09,220.88,58457.0,196.4742,197.1704,196.4474,197.1526,58457.0
2018-01-09 11:05:00,220.88,220.96,220.73,220.79,29919.0,197.1526,197.224,197.0187,197.0723,29919.0
2018-01-09 11:10:00,220.76,221.19,220.74,221.11,38047.0,197.0455,197.4293,197.0276,197.3579,38047.0
2018-01-09 11:15:00,221.1,221.86,221.1,221.59,38244.0,197.349,198.0273,197.349,197.7863,38244.0
2018-01-09 11:20:00,221.59,221.66,221.42,221.44,27606.0,197.7863,197.8488,197.6346,197.6524,27606.0
2018-01-09 11:25:00,221.42,221.55,221.2,221.32,25567.0,197.6346,197.7506,197.4382,197.5453,25567.0
2018-01-09 11:30:00,221.32,221.32,221.01,221.24,18982.0,197.5453,197.5453,197.2686,197.4739,18982.0
2018-01-09 11:35:00,221.26,221.35,221.06,221.09,17140.0,197.4918,197.5721,197.3132,197.34,17140.0
2018-01-09 11:40:00,221.06,221.13,220.8,220.94,21276.0,197.3132,197.3757,197.0812,197.2061,21276.0
2018-01-09 11:45:00,220.96,220.97,220.75,220.93,22527.0,197.224,197.2329,197.0365,197.1972,22527.0
2018-01-09 11:50:00,220.93,220.98,220.78,220.96,11356.0,197.1972,197.2418,197.0633,197.224,11356.0
2018-01-09 11:55:00,220.98,221.07,220.82,221.02,10010.0,197.2418,197.3222,197.099,197.2775,10010.0
2018-01-09 12:00:00,220.98,221.0,220.8,220.84,14278.0,197.2418,197.2597,197.0812,197.1169,14278.0
2018-01-09 12:05:00,220.85,220.85,220.55,220.67,16386.0,197.1258,197.1258,196.858,196.9651,16386.0
2018-01-09 12:10:00,220.62,220.9,220.6,220.9,11852.0,196.9205,197.1704,196.9027,197.1704,11852.0
2018-01-09 12:15:00,220.85,221.05,220.82,221.02,8248.0,197.1258,197.3043,197.099,197.2775,8248.0
2018-01-09 12:20:00,220.98,221.0,220.82,220.83,13346.0,197.2418,197.2597,197.099,197.108,13346.0
2018-01-09 12:25:00,220.88,221.0,220.8,220.98,11991.0,197.1526,197.2597,197.0812,197.2418,11991.0
2018-01-09 12:30:00,220.95,220.99,220.83,220.9,10425.0,197.2151,197.2508,197.108,197.1704,10425.0
2018-01-09 12:35:00,220.97,221.07,220.88,220.88,14127.0,197.2329,197.3222,197.1526,197.1526,14127.0
2018-01-09 12:40:00,220.93,221.04,220.92,221.01,6991.0,197.1972,197.2954,197.1883,197.2686,6991.0
2018-01-09 12:45:00,220.97,221.28,220.97,221.26,11190.0,197.2329,197.5096,197.2329,197.4918,11190.0
2018-01-09 12:50:00,221.27,221.27,221.03,221.03,11586.0,197.5007,197.5007,197.2865,197.2865,11586.0
2018-01-09 12:55:00,221.03,221.14,221.03,221.1,8048.0,197.2865,197.3847,197.2865,197.349,8048.0
2018-01-09 13:00:00,221.14,221.23,221.04,221.19,11420.0,197.3847,197.465,197.2954,197.4293,11420.0
2018-01-09 13:05:00,221.16,221.23,221.1,221.18,8245.0,197.4025,197.465,197.349,197.4204,8245.0
2018-01-09 13:10:00,221.24,221.27,221.14,221.2,8057.0,197.4739,197.5007,197.3847,197.4382,8057.0
2018-01-09 13:15:00,221.2,221.22,220.4,221.21,21094.0,197.4382,197.4561,196.7241,197.4471,21094.0
2018-01-09 13:20:00,221.23,221.33,221.06,221.31,8670.0,197.465,197.5542,197.3132,197.5364,8670.0
2018-01-09 13:25:00,221.33,221.5,221.28,221.39,10119.0,197.5542,197.706,197.5096,197.6078,10119.0
2018-01-09 13:30:00,221.39,221.52,221.35,221.47,9844.0,197.6078,197.7238,197.5721,197.6792,9844.0
2018-01-09 13:35:00,221.5,221.7,221.47,221.6,13646.0,197.706,197.8845,197.6792,197.7952,13646.0
2018-01-09 13:40:00,221.64,221.68,221.51,221.54,10230.0,197.8309,197.8666,197.7149,197.7417,10230.0
2018-01-09 13:45:00,221.52,221.69,221.43,221.43,9698.0,197.7238,197.8756,197.6435,197.6435,9698.0
2018-01-09 13:50:00,221.48,221.52,221.29,221.41,12074.0,197.6881,197.7238,197.5185,197.6256,12074.0
2018-01-09 13:55:00,221.43,221.5,221.31,221.34,13760.0,197.6435,197.706,197.5364,197.5632,13760.0
2018-01-09 14:00:00,221.38,221.5,221.33,221.45,10666.0,197.5989,197.706,197.5542,197.6614,10666.0
2018-01-09 14:05:00,221.49,221.65,221.48,221.55,11833.0,197.6971,197.8399,197.6881,197.7506,11833.0
2018-01-09 14:10:00,221.59,221.7,221.54,221.59,14713.0,197.7863,197.8845,197.7417,197.7863,14713.0
2018-01-09 14:15:00,221.54,221.6,221.37,221.54,12341.0,197.7417,197.7952,197.5899,197.7417,12341.0
2018-01-09 14:20:00,221.58,221.6,221.37,221.51,20367.0,197.7774,197.7952,197.5899,197.7149,20367.0
2018-01-09 14:25:00,221.53,221.76,221.51,221.72,17844.0,197.7328,197.9381,197.7149,197.9023,17844.0
2018-01-09 14:30:00,221.71,221.74,221.59,221.74,12100.0,197.8934,197.9202,197.7863,197.9202,12100.0
2018-01-09 14:35:00,221.73,221.93,221.73,221.91,13910.0,197.9113,198.0898,197.9113,198.0719,13910.0
2018-01-09 14:40:00,221.95,221.98,221.66,221.77,19812.0,198.1076,198.1344,197.8488,197.947,19812.0
2018-01-09 14:45:00,221.84,221.98,221.8,221.84,9855.0,198.0095,198.1344,197.9738,198.0095,9855.0
2018-01-09 14:50:00,221.84,221.91,221.74,221.76,20628.0,198.0095,198.0719,197.9202,197.9381,20628.0
2018-01-09 14:55:00,221.75,221.76,221.61,221.74,12818.0,197.9291,197.9381,197.8042,197.9202,12818.0
2018-01-09 15:00:00,221.74,221.84,221.72,221.78,18925.0,197.9202,198.0095,197.9023,197.9559,18925.0
2018-01-09 15:05:00,221.8,221.94,221.66,221.76,25042.0,197.9738,198.0987,197.8488,197.9381,25042.0
2018-01-09 15:10:00,221.78,221.94,221.78,221.89,11887.0,197.9559,198.0987,197.9559,198.0541,11887.0
2018-01-09 15:15:00,221.9,222.26,221.89,221.99,24000.0,198.063,198.3843,198.0541,198.1433,24000.0
2018-01-09 15:20:00,221.96,222.0,221.79,221.96,15358.0,198.1166,198.1523,197.9648,198.1166,15358.0
2018-01-09 15:25:00,221.95,222.08,221.94,221.95,21418.0,198.1076,198.2237,198.0987,198.1076,21418.0
2018-01-09 15:30:00,221.94,222.19,221.86,222.19,27682.0,198.0987,198.3219,198.0273,198.3219,27682.0
2018-01-09 15:35:00,222.2,222.55,222.19,222.48,33291.0,198.3308,198.6432,198.3219,198.5807,33291.0
2018-01-09 15:40:00,222.46,222.55,222.39,222.44,60401.0,198.5629,198.6432,198.5004,198.545,60401.0
2018-01-09 15:45:00,222.47,222.5,222.03,222.07,80770.0,198.5718,198.5986,198.179,198.2148,80770.0
2018-01-09 15:50:00,222.04,222.2,221.97,222.14,39869.0,198.188,198.3308,198.1255,198.2772,39869.0
2018-01-09 15:55:00,222.16,222.29,221.96,222.02,101758.0,198.2951,198.4111,198.1166,198.1701,101758.0
2018-01-10 09:30:00,221.79,221.82,221.15,221.54,42604.0,197.9648,197.9916,197.3936,197.7417,42604.0
2018-01-10 09:35:00,221.56,221.93,221.2,221.5,26556.0,197.7595,198.0898,197.4382,197.706,26556.0
2018-01-10 09:40:00,221.49,221.49,220.68,220.81,23151.0,197.6971,197.6971,196.9741,197.0901,23151.0
2018-01-10 09:45:00,220.89,220.89,219.93,220.24,30135.0,197.1615,197.1615,196.3046,196.5813,30135.0
2018-01-10 09:50:00,220.31,220.43,219.94,220.27,18613.0,196.6438,196.7509,196.3136,196.6081,18613.0
2018-01-10 09:55:00,220.28,221.12,220.2,221.06,32269.0,196.617,197.3668,196.5456,197.3132,32269.0
2018-01-10 10:00:00,221.08,221.26,220.44,220.94,24596.0,197.3311,197.4918,196.7598,197.2061,24596.0
2018-01-10 10:05:00,220.92,221.81,220.92,221.31,29863.0,197.1883,197.9827,197.1883,197.5364,29863.0
2018-01-10 10:10:00,221.43,221.5,221.23,221.41,9975.0,197.6435,197.706,197.465,197.6256,9975.0
2018-01-10 10:15:00,221.5,221.57,221.02,221.35,9785.0,197.706,197.7685,197.2775,197.5721,9785.0
2018-01-10 10:20:00,221.25,221.3,220.81,220.94,14572.0,197.4828,197.5275,197.0901,197.2061,14572.0
2018-01-10 10:25:00,220.9,220.91,220.64,220.79,19727.0,197.1704,197.1794,196.9384,197.0723,19727.0
2018-01-10 10:30:00,220.75,221.15,220.75,221.11,8647.0,197.0365,197.3936,197.0365,197.3579,8647.0
2018-01-10 10:35:00,221.11,221.68,221.11,221.26,13853.0,197.3579,197.8666,197.3579,197.4918,13853.0
2018-01-10 10:40:00,221.31,221.42,221.15,221.31,12985.0,197.5364,197.6346,197.3936,197.5364,12985.0
2018-01-10 10:45:00,221.33,221.44,221.3,221.38,11352.0,197.5542,197.6524,197.5275,197.5989,11352.0
2018-01-10 10:50:00,221.38,221.43,221.15,221.32,8579.0,197.5989,197.6435,197.3936,197.5453,8579.0
2018-01-10 10:55:00,221.34,221.6,221.19,221.19,14868.0,197.5632,197.7952,197.4293,197.4293,14868.0
2018-01-10 11:00:00,221.27,221.31,220.86,221.13,10354.0,197.5007,197.5364,197.1347,197.3757,10354.0
2018-01-10 11:05:00,221.07,221.18,220.97,221.02,5118.0,197.3222,197.4204,197.2329,197.2775,5118.0
2018-01-10 11:10:00,221.08,221.42,221.02,221.25,7403.0,197.3311,197.6346,197.2775,197.4828,7403.0
2018-01-10 11:15:00,221.34,221.4,221.12,221.15,14550.0,197.5632,197.6167,197.3668,197.3936,14550.0
2018-01-10 11:20:00,221.12,221.22,221.01,221.2,6322.0,197.3668,197.4561,197.2686,197.4382,6322.0
2018-01-10 11:25:00,221.15,221.3,221.0,221.02,60151.0,197.3936,197.5275,197.2597,197.2775,60151.0
2018-01-10 11:30:00,221.04,221.11,220.69,220.77,17358.0,197.2954,197.3579,196.983,197.0544,17358.0
2018-01-10 11:35:00,220.82,220.87,220.55,220.64,8596.0,197.099,197.1437,196.858,196.9384,8596.0
2018-01-10 11:40:00,220.67,220.98,220.62,220.94,12823.0,196.9651,197.2418,196.9205,197.2061,12823.0
2018-01-10 11:45:00,220.87,220.89,220.7,220.81,4039.0,197.1437,197.1615,196.9919,197.0901,4039.0
2018-01-10 11:50:00,220.96,221.07,220.75,220.81,16480.0,197.224,197.3222,197.0365,197.0901,16480.0
2018-01-10 11:55:00,220.75,220.8,220.6,220.63,9070.0,197.0365,197.0812,196.9027,196.9294,9070.0
2018-01-10 12:00:00,220.62,220.67,220.36,220.55,7540.0,196.9205,196.9651,196.6884,196.858,7540.0
2018-01-10 12:05:00,220.6,220.67,220.41,220.67,7757.0,196.9027,196.9651,196.7331,196.9651,7757.0
2018-01-10 12:10:00,220.66,220.68,220.4,220.5,17547.0,196.9562,196.9741,196.7241,196.8134,17547.0
2018-01-10 12:15:00,220.5,220.78,220.45,220.75,11294.0,196.8134,197.0633,196.7688,197.0365,11294.0
2018-01-10 12:20:00,220.81,221.04,220.76,221.04,14067.0,197.0901,197.2954,197.0455,197.2954,14067.0
2018-01-10 12:25:00,221.04,221.08,220.95,221.05,3780.0,197.2954,197.3311,197.2151,197.3043,3780.0
2018-01-10 12:30:00,221.01,221.17,221.0,221.17,4126.0,197.2686,197.4114,197.2597,197.4114,4126.0
2018-01-10 12:35:00,221.15,221.2,221.02,221.15,8689.0,197.3936,197.4382,197.2775,197.3936,8689.0
2018-01-10 12:40:00,221.06,221.16,221.0,221.09,3687.0,197.3132,197.4025,197.2597,197.34,3687.0
2018-01-10 12:45:00,221.08,221.13,220.78,220.85,6965.0,197.3311,197.3757,197.0633,197.1258,6965.0
2018-01-10 12:50:00,220.81,220.85,220.58,220.58,4188.0,197.0901,197.1258,196.8848,196.8848,4188.0
2018-01-10 12:55:00,220.57,220.63,220.52,220.59,4465.0,196.8759,196.9294,196.8313,196.8937,4465.0
2018-01-10 13:00:00,220.61,220.77,220.56,220.72,11152.0,196.9116,197.0544,196.867,197.0098,11152.0
2018-01-10 13:05:00,220.77,220.91,220.69,220.83,6745.0,197.0544,197.1794,196.983,197.108,6745.0
2018-01-10 13:10:00,220.77,220.79,220.61,220.72,4991.0,197.0544,197.0723,196.9116,197.0098,4991.0
2018-01-10 13:15:00,220.71,220.86,220.65,220.84,7612.0,197.0008,197.1347,196.9473,197.1169,7612.0
2018-01-10 13:20:00,220.84,220.84,220.7,220.72,6200.0,197.1169,197.1169,196.9919,197.0098,6200.0
2018-01-10 13:25:00,220.75,220.76,220.51,220.51,14602.0,197.0365,197.0455,196.8223,196.8223,14602.0
2018-01-10 13:30:00,220.51,220.52,220.21,220.52,26912.0,196.8223,196.8313,196.5546,196.8313,26912.0
2018-01-10 13:35:00,220.58,220.9,220.52,220.82,21403.0,196.8848,197.1704,196.8313,197.099,21403.0
2018-01-10 13:40:00,220.88,220.88,220.64,220.66,9119.0,197.1526,197.1526,196.9384,196.9562,9119.0
2018-01-10 13:45:00,220.6,220.74,220.6,220.68,6131.0,196.9027,197.0276,196.9027,196.9741,6131.0
2018-01-10 13:50:00,220.74,220.82,220.64,220.82,5246.0,197.0276,197.099,196.9384,197.099,5246.0
2018-01-10 13:55:00,220.81,220.9,220.74,220.84,7135.0,197.0901,197.1704,197.0276,197.1169,7135.0
2018-01-10 14:00:00,220.83,220.83,220.59,220.59,9406.0,197.108,197.108,196.8937,196.8937,9406.0
2018-01-10 14:05:00,220.59,220.6,219.72,219.76,67900.0,196.8937,196.9027,196.1172,196.1529,67900.0
2018-01-10 14:10:00,219.75,220.19,218.58,219.49,93153.0,196.144,196.5367,195.0997,195.9119,93153.0
2018-01-10 14:15:00,219.52,219.76,219.08,219.17,103771.0,195.9387,196.1529,195.5459,195.6263,103771.0
2018-01-10 14:20:00,219.18,219.22,218.5,218.58,52853.0,195.6352,195.6709,195.0282,195.0997,52853.0
2018-01-10 14:25:00,218.67,219.42,218.43,218.63,68037.0,195.18,195.8494,194.9658,195.1443,68037.0
2018-01-10 14:30:00,218.73,219.04,218.24,218.9,43085.0,195.2335,195.5102,194.7962,195.3853,43085.0
2018-01-10 14:35:00,218.89,218.89,218.43,218.53,31796.0,195.3764,195.3764,194.9658,195.055,31796.0
2018-01-10 14:40:00,218.55,219.15,218.47,219.05,44280.0,195.0729,195.6084,195.0015,195.5192,44280.0
2018-01-10 14:45:00,219.14,219.29,218.81,218.98,19400.0,195.5995,195.7334,195.3049,195.4567,19400.0
2018-01-10 14:50:00,219.06,219.28,218.93,218.95,22094.0,195.5281,195.7245,195.4121,195.4299,22094.0
2018-01-10 14:55:00,219.01,219.42,218.76,219.42,26584.0,195.4835,195.8494,195.2603,195.8494,26584.0
2018-01-10 15:00:00,219.42,219.85,219.27,219.37,33112.0,195.8494,196.2332,195.7155,195.8048,33112.0
2018-01-10 15:05:00,219.36,220.65,219.26,220.21,66309.0,195.7959,196.9473,195.7066,196.5546,66309.0
2018-01-10 15:10:00,220.16,220.16,219.65,219.85,19467.0,196.5099,196.5099,196.0547,196.2332,19467.0
2018-01-10 15:15:00,219.85,219.86,219.42,219.49,27169.0,196.2332,196.2422,195.8494,195.9119,27169.0
2018-01-10 15:20:00,219.44,219.84,219.41,219.63,25244.0,195.8673,196.2243,195.8405,196.0369,25244.0
2018-01-10 15:25:00,219.61,219.76,219.55,219.68,23362.0,196.019,196.1529,195.9655,196.0815,23362.0
2018-01-10 15:30:00,219.66,219.69,219.41,219.41,25896.0,196.0636,196.0904,195.8405,195.8405,25896.0
2018-01-10 15:35:00,219.44,219.74,219.4,219.74,30258.0,195.8673,196.135,195.8316,196.135,30258.0
2018-01-10 15:40:00,219.74,219.78,219.37,219.37,46011.0,196.135,196.1707,195.8048,195.8048,46011.0
2018-01-10 15:45:00,219.41,219.55,219.33,219.42,56736.0,195.8405,195.9655,195.7691,195.8494,56736.0
2018-01-10 15:50:00,219.42,219.52,219.25,219.25,68294.0,195.8494,195.9387,195.6977,195.6977,68294.0
2018-01-10 15:55:00,219.28,219.44,219.01,219.29,177814.0,195.7245,195.8673,195.4835,195.7334,177814.0
2018-01-11 09:30:00,219.78,220.81,219.75,220.01,52017.0,196.1707,197.0901,196.144,196.376,52017.0
2018-01-11 09:35:00,220.09,220.48,220.0,220.27,34472.0,196.4474,196.7956,196.3671,196.6081,34472.0
2018-01-11 09:40:00,220.15,220.92,220.05,220.4,53537.0,196.501,197.1883,196.4117,196.7241,53537.0
2018-01-11 09:45:00,220.44,220.5,220.06,220.31,20415.0,196.7598,196.8134,196.4207,196.6438,20415.0
2018-01-11 09:50:00,220.22,220.41,220.14,220.34,9935.0,196.5635,196.7331,196.4921,196.6706,9935.0
2018-01-11 09:55:00,220.32,220.43,220.21,220.35,23150.0,196.6527,196.7509,196.5546,196.6795,23150.0
2018-01-11 10:00:00,220.36,220.5,220.2,220.43,14070.0,196.6884,196.8134,196.5456,196.7509,14070.0
2018-01-11 10:05:00,220.38,220.42,220.21,220.31,18483.0,196.7063,196.742,196.5546,196.6438,18483.0
2018-01-11 10:10:00,220.3,220.32,220.05,220.06,16268.0,196.6349,196.6527,196.4117,196.4207,16268.0
2018-01-11 10:15:00,220.12,220.23,219.96,220.03,13900.0,196.4742,196.5724,196.3314,196.3939,13900.0
2018-01-11 10:20:00,220.09,220.09,219.89,219.92,8561.0,196.4474,196.4474,196.2689,196.2957,8561.0
2018-01-11 10:25:00,219.92,220.0,219.73,219.85,17124.0,196.2957,196.3671,196.1261,196.2332,17124.0
2018-01-11 10:30:00,219.85,219.92,219.75,219.77,14128.0,196.2332,196.2957,196.144,196.1618,14128.0
2018-01-11 10:35:00,219.77,219.81,219.42,219.51,21149.0,196.1618,196.1975,195.8494,195.9298,21149.0
2018-01-11 10:40:00,219.51,219.82,219.51,219.63,9529.0,195.9298,196.2065,195.9298,196.0369,9529.0
2018-01-11 10:45:00,219.69,220.07,219.69,220.01,9724.0,196.0904,196.4296,196.0904,196.376,9724.0
2018-01-11 10:50:00,220.05,220.08,219.87,220.02,9497.0,196.4117,196.4385,196.2511,196.385,9497.0
2018-01-11 10:55:00,220.0,220.05,219.95,219.98,6345.0,196.3671,196.4117,196.3225,196.3493,6345.0
2018-01-11 11:00:00,220.01,220.31,219.99,220.24,11831.0,196.376,196.6438,196.3582,196.5813,11831.0
2018-01-11 11:05:00,220.24,220.47,220.16,220.47,10042.0,196.5813,196.7866,196.5099,196.7866,10042.0
2018-01-11 11:10:00,220.5,220.66,220.41,220.56,23524.0,196.8134,196.9562,196.7331,196.867,23524.0
2018-01-11 11:15:00,220.57,220.59,220.42,220.51,6925.0,196.8759,196.8937,196.742,196.8223,6925.0
2018-01-11 11:20:00,220.58,220.59,220.41,220.48,6900.0,196.8848,196.8937,196.7331,196.7956,6900.0
2018-01-11 11:25:00,220.5,220.5,220.06,220.17,9718.0,196.8134,196.8134,196.4207,196.5189,9718.0
2018-01-11 11:30:00,220.18,220.22,219.8,219.82,8896.0,196.5278,196.5635,196.1886,196.2065,8896.0
2018-01-11 11:35:00,219.89,220.02,219.78,219.85,11024.0,196.2689,196.385,196.1707,196.2332,11024.0
2018-01-11 11:40:00,219.85,219.85,219.57,219.6,12658.0,196.2332,196.2332,195.9833,196.0101,12658.0
2018-01-11 11:45:00,219.65,219.79,219.36,219.36,11082.0,196.0547,196.1797,195.7959,195.7959,11082.0
2018-01-11 11:50:00,219.34,219.34,219.15,219.32,11380.0,195.778,195.778,195.6084,195.7602,11380.0
2018-01-11 11:55:00,219.3,219.41,219.23,219.23,9665.0,195.7423,195.8405,195.6798,195.6798,9665.0
2018-01-11 12:00:00,219.25,219.53,219.25,219.51,6934.0,195.6977,195.9476,195.6977,195.9298,6934.0
2018-01-11 12:05:00,219.51,219.62,219.21,219.26,9118.0,195.9298,196.0279,195.662,195.7066,9118.0
2018-01-11 12:10:00,219.29,219.34,219.13,219.15,15582.0,195.7334,195.778,195.5906,195.6084,15582.0
2018-01-11 12:15:00,219.13,219.14,218.72,218.75,16423.0,195.5906,195.5995,195.2246,195.2514,16423.0
2018-01-11 12:20:00,218.7,218.87,218.5,218.78,21201.0,195.2068,195.3585,195.0282,195.2782,21201.0
2018-01-11 12:25:00,218.79,218.97,218.74,218.97,10969.0,195.2871,195.4478,195.2425,195.4478,10969.0
2018-01-11 12:30:00,219.0,219.44,219.0,219.36,11859.0,195.4745,195.8673,195.4745,195.7959,11859.0
2018-01-11 12:35:00,219.43,219.57,219.15,219.5,14647.0,195.8583,195.9833,195.6084,195.9208,14647.0
2018-01-11 12:40:00,219.5,219.55,219.26,219.26,10014.0,195.9208,195.9655,195.7066,195.7066,10014.0
2018-01-11 12:45:00,219.21,219.43,219.08,219.39,7143.0,195.662,195.8583,195.5459,195.8226,7143.0
2018-01-11 12:50:00,219.37,219.81,219.37,219.77,9309.0,195.8048,196.1975,195.8048,196.1618,9309.0
2018-01-11 12:55:00,219.81,219.82,219.3,219.35,11148.0,196.1975,196.2065,195.7423,195.7869,11148.0
2018-01-11 13:00:00,219.28,219.45,219.18,219.27,8239.0,195.7245,195.8762,195.6352,195.7155,8239.0
2018-01-11 13:05:00,219.28,219.55,219.27,219.51,4441.0,195.7245,195.9655,195.7155,195.9298,4441.0
2018-01-11 13:10:00,219.48,219.54,219.33,219.4,8106.0,195.903,195.9565,195.7691,195.8316,8106.0
2018-01-11 13:15:00,219.36,219.36,219.21,219.21,5000.0,195.7959,195.7959,195.662,195.662,5000.0
2018-01-11 13:20:00,219.2,219.24,219.04,219.06,7263.0,195.6531,195.6888,195.5102,195.5281,7263.0
2018-01-11 13:25:00,219.1,219.18,219.02,219.02,8333.0,195.5638,195.6352,195.4924,195.4924,8333.0
2018-01-11 13:30:00,219.09,219.14,218.97,218.97,6531.0,195.5549,195.5995,195.4478,195.4478,6531.0
2018-01-11 13:35:00,218.95,218.99,218.8,218.91,6783.0,195.4299,195.4656,195.296,195.3942,6783.0
2018-01-11 13:40:00,218.95,219.35,218.93,219.32,10299.0,195.4299,195.7869,195.4121,195.7602,10299.0
2018-01-11 13:45:00,219.31,219.33,219.16,219.23,10768.0,195.7512,195.7691,195.6173,195.6798,10768.0
2018-01-11 13:50:00,219.22,219.24,219.0,219.0,13595.0,195.6709,195.6888,195.4745,195.4745,13595.0
2018-01-11 13:55:00,219.0,219.09,218.9,218.97,9162.0,195.4745,195.5549,195.3853,195.4478,9162.0
2018-01-11 14:00:00,218.94,219.11,218.94,219.08,12587.0,195.421,195.5727,195.421,195.5459,12587.0
2018-01-11 14:05:00,219.14,219.17,218.91,219.02,15083.0,195.5995,195.6263,195.3942,195.4924,15083.0
2018-01-11 14:10:00,219.02,219.02,218.88,218.88,7250.0,195.4924,195.4924,195.3674,195.3674,7250.0
2018-01-11 14:15:00,218.87,218.95,218.56,218.56,15063.0,195.3585,195.4299,195.0818,195.0818,15063.0
2018-01-11 14:20:00,218.6,218.75,218.44,218.44,16032.0,195.1175,195.2514,194.9747,194.9747,16032.0
2018-01-11 14:25:00,218.5,218.71,218.44,218.7,8811.0,195.0282,195.2157,194.9747,195.2068,8811.0
2018-01-11 14:30:00,218.72,218.94,218.7,218.92,12605.0,195.2246,195.421,195.2068,195.4031,12605.0
2018-01-11 14:35:00,218.93,219.01,218.83,218.97,11414.0,195.4121,195.4835,195.3228,195.4478,11414.0
2018-01-11 14:40:00,218.99,218.99,218.64,218.75,20022.0,195.4656,195.4656,195.1532,195.2514,20022.0
2018-01-11 14:45:00,218.75,218.77,218.61,218.7,22742.0,195.2514,195.2692,195.1264,195.2068,22742.0
2018-01-11 14:50:00,218.73,218.92,218.66,218.74,11071.0,195.2335,195.4031,195.1711,195.2425,11071.0
2018-01-11 14:55:00,218.74,218.79,218.68,218.7,12419.0,195.2425,195.2871,195.1889,195.2068,12419.0
2018-01-11 15:00:00,218.68,218.72,218.55,218.63,13652.0,195.1889,195.2246,195.0729,195.1443,13652.0
2018-01-11 15:05:00,218.65,218.72,218.61,218.66,14114.0,195.1621,195.2246,195.1264,195.1711,14114.0
2018-01-11 15:10:00,218.65,218.69,218.5,218.51,20804.0,195.1621,195.1978,195.0282,195.0372,20804.0
2018-01-11 15:15:00,218.51,218.59,218.4,218.59,18869.0,195.0372,195.1086,194.939,195.1086,18869.0
2018-01-11 15:20:00,218.61,219.24,218.58,219.24,30147.0,195.1264,195.6888,195.0997,195.6888,30147.0
2018-01-11 15:25:00,219.25,219.5,219.19,219.35,61130.0,195.6977,195.9208,195.6441,195.7869,61130.0
2018-01-11 15:30:00,219.37,219.37,218.96,219.05,21190.0,195.8048,195.8048,195.4388,195.5192,21190.0
2018-01-11 15:35:00,219.08,219.09,218.92,219.02,21671.0,195.5459,195.5549,195.4031,195.4924,21671.0
2018-01-11 15:40:00,219.03,219.27,218.93,219.08,28462.0,195.5013,195.7155,195.4121,195.5459,28462.0
2018-01-11 15:45:00,219.08,219.34,218.99,219.19,36845.0,195.5459,195.778,195.4656,195.6441,36845.0
2018-01-11 15:50:00,219.21,219.43,219.11,219.41,46888.0,195.662,195.8583,195.5727,195.8405,46888.0
2018-01-11 15:55:00,219.41,219.44,218.81,219.06,92249.0,195.8405,195.8673,195.3049,195.5281,92249.0
2018-01-12 09:30:00,219.5,219.98,219.18,219.62,25942.0,195.9208,196.3493,195.6352,196.0279,25942.0
2018-01-12 09:35:00,219.63,219.9,219.28,219.51,25940.0,196.0369,196.2779,195.7245,195.9298,25940.0
2018-01-12 09:40:00,219.46,219.56,219.31,219.5,16351.0,195.8851,195.9744,195.7512,195.9208,16351.0
2018-01-12 09:45:00,219.47,219.47,219.09,219.34,13797.0,195.894,195.894,195.5549,195.778,13797.0
2018-01-12 09:50:00,219.34,219.74,219.29,219.52,31496.0,195.778,196.135,195.7334,195.9387,31496.0
2018-01-12 09:55:00,219.53,219.6,219.32,219.33,12659.0,195.9476,196.0101,195.7602,195.7691,12659.0
2018-01-12 10:00:00,219.36,219.49,219.13,219.38,19777.0,195.7959,195.9119,195.5906,195.8137,19777.0
2018-01-12 10:05:00,219.31,219.37,219.15,219.18,12891.0,195.7512,195.8048,195.6084,195.6352,12891.0
2018-01-12 10:10:00,219.14,219.14,219.01,219.05,29102.0,195.5995,195.5995,195.4835,195.5192,29102.0
2018-01-12 10:15:00,219.07,219.08,218.98,219.0,19867.0,195.537,195.5459,195.4567,195.4745,19867.0
2018-01-12 10:20:00,219.03,219.04,218.89,219.0,32853.0,195.5013,195.5102,195.3764,195.4745,32853.0
2018-01-12 10:25:00,219.02,219.03,218.92,218.98,18976.0,195.4924,195.5013,195.4031,195.4567,18976.0
2018-01-12 10:30:00,219.0,219.03,218.95,219.0,7301.0,195.4745,195.5013,195.4299,195.4745,7301.0
2018-01-12 10:35:00,218.99,219.52,218.98,219.49,19388.0,195.4656,195.9387,195.4567,195.9119,19388.0
2018-01-12 10:40:00,219.49,219.86,219.1,219.1,33892.0,195.9119,196.2422,195.5638,195.5638,33892.0
2018-01-12 10:45:00,219.15,219.15,218.93,219.02,18362.0,195.6084,195.6084,195.4121,195.4924,18362.0
2018-01-12 10:50:00,219.02,219.03,218.93,219.03,18760.0,195.4924,195.5013,195.4121,195.5013,18760.0
2018-01-12 10:55:00,219.03,219.03,218.97,219.0,11454.0,195.5013,195.5013,195.4478,195.4745,11454.0
2018-01-12 11:00:00,218.99,219.06,218.96,218.99,31293.0,195.4656,195.5281,195.4388,195.4656,31293.0
2018-01-12 11:05:00,219.01,219.04,218.95,218.96,12335.0,195.4835,195.5102,195.4299,195.4388,12335.0
2018-01-12 11:10:00,218.96,219.03,218.92,218.95,24648.0,195.4388,195.5013,195.4031,195.4299,24648.0
2018-01-12 11:15:00,218.98,219.03,218.98,219.02,21947.0,195.4567,195.5013,195.4567,195.4924,21947.0
2018-01-12 11:20:00,219.0,219.02,218.92,218.98,18027.0,195.4745,195.4924,195.4031,195.4567,18027.0
2018-01-12 11:25:00,218.95,219.0,218.83,218.83,19286.0,195.4299,195.4745,195.3228,195.3228,19286.0
2018-01-12 11:30:00,218.82,219.1,218.81,218.83,18599.0,195.3139,195.5638,195.3049,195.3228,18599.0
2018-01-12 11:35:00,218.83,218.96,218.79,218.96,13640.0,195.3228,195.4388,195.2871,195.4388,13640.0
2018-01-12 11:40:00,218.98,218.98,218.81,218.85,15877.0,195.4567,195.4567,195.3049,195.3407,15877.0
2018-01-12 11:45:00,218.9,218.93,218.85,218.88,13259.0,195.3853,195.4121,195.3407,195.3674,13259.0
2018-01-12 11:50:00,218.89,218.93,218.78,218.81,20689.0,195.3764,195.4121,195.2782,195.3049,20689.0
2018-01-12 11:55:00,218.85,219.13,218.85,219.01,14521.0,195.3407,195.5906,195.3407,195.4835,14521.0
2018-01-12 12:00:00,219.04,219.14,218.9,218.97,11310.0,195.5102,195.5995,195.3853,195.4478,11310.0
2018-01-12 12:05:00,218.97,219.01,218.9,218.9,10017.0,195.4478,195.4835,195.3853,195.3853,10017.0
2018-01-12 12:10:00,218.91,219.03,218.89,218.91,11438.0,195.3942,195.5013,195.3764,195.3942,11438.0
2018-01-12 12:15:00,218.91,218.97,218.65,218.65,24701.0,195.3942,195.4478,195.1621,195.1621,24701.0
2018-01-12 12:20:00,218.65,218.68,218.53,218.53,13267.0,195.1621,195.1889,195.055,195.055,13267.0
2018-01-12 12:25:00,218.51,218.54,218.38,218.38,16938.0,195.0372,195.064,194.9211,194.9211,16938.0
2018-01-12 12:30:00,218.36,218.38,218.18,218.23,14158.0,194.9033,194.9211,194.7426,194.7873,14158.0
2018-01-12 12:35:00,218.22,218.26,218.03,218.19,13785.0,194.7783,194.814,194.6087,194.7515,13785.0
2018-01-12 12:40:00,218.18,218.52,218.14,218.47,15919.0,194.7426,195.0461,194.7069,195.0015,15919.0
2018-01-12 12:45:00,218.54,218.67,218.4,218.46,12755.0,195.064,195.18,194.939,194.9925,12755.0
2018-01-12 12:50:00,218.46,218.46,218.1,218.18,17463.0,194.9925,194.9925,194.6712,194.7426,17463.0
2018-01-12 12:55:00,218.22,218.41,218.17,218.33,22794.0,194.7783,194.9479,194.7337,194.8765,22794.0
2018-01-12 13:00:00,218.25,218.4,218.22,218.3,10034.0,194.8051,194.939,194.7783,194.8497,10034.0
2018-01-12 13:05:00,218.26,218.39,218.26,218.32,9709.0,194.814,194.9301,194.814,194.8676,9709.0
2018-01-12 13:10:00,218.29,218.32,218.1,218.16,20798.0,194.8408,194.8676,194.6712,194.7248,20798.0
2018-01-12 13:15:00,218.16,218.18,218.03,218.05,9957.0,194.7248,194.7426,194.6087,194.6266,9957.0
2018-01-12 13:20:00,218.05,218.13,218.0,218.07,10673.0,194.6266,194.698,194.582,194.6444,10673.0
2018-01-12 13:25:00,218.06,218.11,217.83,218.1,16982.0,194.6355,194.6801,194.4302,194.6712,16982.0
2018-01-12 13:30:00,218.09,218.19,218.02,218.13,9622.0,194.6623,194.7515,194.5998,194.698,9622.0
2018-01-12 13:35:00,218.15,218.16,218.07,218.14,14379.0,194.7158,194.7248,194.6444,194.7069,14379.0
2018-01-12 13:40:00,218.14,218.24,218.12,218.18,8657.0,194.7069,194.7962,194.6891,194.7426,8657.0
2018-01-12 13:45:00,218.21,218.26,218.15,218.2,8857.0,194.7694,194.814,194.7158,194.7605,8857.0
2018-01-12 13:50:00,218.22,218.41,218.19,218.41,18324.0,194.7783,194.9479,194.7515,194.9479,18324.0
2018-01-12 13:55:00,218.44,218.46,218.3,218.41,9698.0,194.9747,194.9925,194.8497,194.9479,9698.0
2018-01-12 14:00:00,218.4,218.49,218.37,218.45,7550.0,194.939,195.0193,194.9122,194.9836,7550.0
2018-01-12 14:05:00,218.45,218.45,218.16,218.32,24743.0,194.9836,194.9836,194.7248,194.8676,24743.0
2018-01-12 14:10:00,218.38,218.4,218.14,218.29,12657.0,194.9211,194.939,194.7069,194.8408,12657.0
2018-01-12 14:15:00,218.3,218.31,218.1,218.12,28945.0,194.8497,194.8587,194.6712,194.6891,28945.0
2018-01-12 14:20:00,218.13,218.14,218.07,218.11,11762.0,194.698,194.7069,194.6444,194.6801,11762.0
2018-01-12 14:25:00,218.09,218.22,218.0,218.17,28233.0,194.6623,194.7783,194.582,194.7337,28233.0
2018-01-12 14:30:00,218.21,218.37,218.16,218.23,15284.0,194.7694,194.9122,194.7248,194.7873,15284.0
2018-01-12 14:35:00,218.25,218.29,218.18,218.18,12850.0,194.8051,194.8408,194.7426,194.7426,12850.0
2018-01-12 14:40:00,218.14,218.14,217.91,217.91,22232.0,194.7069,194.7069,194.5016,194.5016,22232.0
2018-01-12 14:45:00,217.9,217.92,217.82,217.92,20351.0,194.4927,194.5106,194.4213,194.5106,20351.0
2018-01-12 14:50:00,217.91,217.94,217.85,217.87,22133.0,194.5016,194.5284,194.4481,194.4659,22133.0
2018-01-12 14:55:00,217.87,217.94,217.84,217.92,19756.0,194.4659,194.5284,194.4391,194.5106,19756.0
2018-01-12 15:00:00,217.92,218.05,217.87,217.89,16050.0,194.5106,194.6266,194.4659,194.4838,16050.0
2018-01-12 15:05:00,217.91,217.94,217.79,217.79,17050.0,194.5016,194.5284,194.3945,194.3945,17050.0
2018-01-12 15:10:00,217.79,217.81,217.49,217.49,23551.0,194.3945,194.4124,194.1267,194.1267,23551.0
2018-01-12 15:15:00,217.52,217.52,217.31,217.33,35941.0,194.1535,194.1535,193.9661,193.9839,35941.0
2018-01-12 15:20:00,217.33,217.42,217.14,217.34,38212.0,193.9839,194.0643,193.8143,193.9929,38212.0
2018-01-12 15:25:00,217.35,217.46,217.24,217.26,22908.0,194.0018,194.1,193.9036,193.9215,22908.0
2018-01-12 15:30:00,217.27,217.33,217.2,217.24,26242.0,193.9304,193.9839,193.8679,193.9036,26242.0
2018-01-12 15:35:00,217.23,217.24,217.01,217.03,42495.0,193.8947,193.9036,193.6983,193.7162,42495.0
2018-01-12 15:40:00,217.03,217.1,216.9,216.9,165448.0,193.7162,193.7786,193.6001,193.6001,165448.0
2018-01-12 15:45:00,216.91,217.57,216.89,217.56,47946.0,193.609,194.1982,193.5912,194.1892,47946.0
2018-01-12 15:50:00,217.58,217.73,217.22,217.41,61011.0,194.2071,194.341,193.8857,194.0553,61011.0
2018-01-12 15:55:00,217.4,217.55,217.15,217.46,119120.0,194.0464,194.1803,193.8233,194.1,119120.0
2018-01-16 09:30:00,217.95,218.15,217.2,217.62,48945.0,194.5373,194.7158,193.8679,194.2428,48945.0
2018-01-16 09:35:00,217.83,218.08,217.52,218.02,28626.0,194.4302,194.6534,194.1535,194.5998,28626.0
2018-01-16 09:40:00,217.88,217.89,217.37,217.81,45149.0,194.4749,194.4838,194.0196,194.4124,45149.0
2018-01-16 09:45:00,217.77,218.83,217.66,218.68,521827.0,194.3767,195.3228,194.2785,195.1889,521827.0
2018-01-16 09:50:00,218.57,219.76,218.57,219.67,41875.0,195.0907,196.1529,195.0907,196.0726,41875.0
2018-01-16 09:55:00,219.62,220.0,219.37,219.79,45108.0,196.0279,196.3671,195.8048,196.1797,45108.0
2018-01-16 10:00:00,219.83,219.9,219.61,219.68,31671.0,196.2154,196.2779,196.019,196.0815,31671.0
2018-01-16 10:05:00,219.73,219.73,219.27,219.42,46681.0,196.1261,196.1261,195.7155,195.8494,46681.0
2018-01-16 10:10:00,219.61,219.66,219.26,219.38,15061.0,196.019,196.0636,195.7066,195.8137,15061.0
2018-01-16 10:15:00,219.37,219.44,219.02,219.13,14642.0,195.8048,195.8673,195.4924,195.5906,14642.0
2018-01-16 10:20:00,219.19,219.4,218.81,219.37,10238.0,195.6441,195.8316,195.3049,195.8048,10238.0
2018-01-16 10:25:00,219.36,219.43,219.11,219.18,13795.0,195.7959,195.8583,195.5727,195.6352,13795.0
2018-01-16 10:30:00,219.18,219.4,219.08,219.36,40063.0,195.6352,195.8316,195.5459,195.7959,40063.0
2018-01-16 10:35:00,219.36,219.39,218.86,219.25,12388.0,195.7959,195.8226,195.3496,195.6977,12388.0
2018-01-16 10:40:00,219.31,219.78,219.31,219.77,10100.0,195.7512,196.1707,195.7512,196.1618,10100.0
2018-01-16 10:45:00,219.83,219.95,219.45,219.52,20333.0,196.2154,196.3225,195.8762,195.9387,20333.0
2018-01-16 10:50:00,219.53,219.69,219.32,219.5,23746.0,195.9476,196.0904,195.7602,195.9208,23746.0
2018-01-16 10:55:00,219.49,219.92,219.46,219.85,23783.0,195.9119,196.2957,195.8851,196.2332,23783.0
2018-01-16 11:00:00,219.81,219.85,219.36,219.5,9903.0,196.1975,196.2332,195.7959,195.9208,9903.0
2018-01-16 11:05:00,219.53,219.6,219.27,219.27,9515.0,195.9476,196.0101,195.7155,195.7155,9515.0
2018-01-16 11:10:00,219.22,219.48,219.22,219.25,7218.0,195.6709,195.903,195.6709,195.6977,7218.0
2018-01-16 11:15:00,219.27,219.33,219.01,219.16,11030.0,195.7155,195.7691,195.4835,195.6173,11030.0
2018-01-16 11:20:00,219.23,219.49,219.23,219.49,9075.0,195.6798,195.9119,195.6798,195.9119,9075.0
2018-01-16 11:25:00,219.49,219.75,219.47,219.58,10527.0,195.9119,196.144,195.894,195.9922,10527.0
2018-01-16 11:30:00,219.54,219.58,219.29,219.36,8368.0,195.9565,195.9922,195.7334,195.7959,8368.0
2018-01-16 11:35:00,219.41,219.61,219.38,219.6,6943.0,195.8405,196.019,195.8137,196.0101,6943.0
2018-01-16 11:40:00,219.63,219.71,219.3,219.42,9766.0,196.0369,196.1083,195.7423,195.8494,9766.0
2018-01-16 11:45:00,219.28,219.55,219.2,219.3,5289.0,195.7245,195.9655,195.6531,195.7423,5289.0
2018-01-16 11:50:00,219.38,219.61,219.05,219.07,13919.0,195.8137,196.019,195.5192,195.537,13919.0
2018-01-16 11:55:00,219.24,219.37,219.14,219.17,9076.0,195.6888,195.8048,195.5995,195.6263,9076.0
2018-01-16 12:00:00,219.3,219.36,219.04,219.06,10857.0,195.7423,195.7959,195.5102,195.5281,10857.0
2018-01-16 12:05:00,219.2,219.36,219.06,219.36,2917.0,195.6531,195.7959,195.5281,195.7959,2917.0
2018-01-16 12:10:00,219.34,219.49,219.26,219.38,4891.0,195.778,195.9119,195.7066,195.8137,4891.0
2018-01-16 12:15:00,219.37,219.43,219.22,219.41,9184.0,195.8048,195.8583,195.6709,195.8405,9184.0
2018-01-16 12:20:00,219.37,219.45,219.13,219.25,12024.0,195.8048,195.8762,195.5906,195.6977,12024.0
2018-01-16 12:25:00,219.15,219.43,219.15,219.33,6424.0,195.6084,195.8583,195.6084,195.7691,6424.0
2018-01-16 12:30:00,219.32,219.32,219.2,219.32,5885.0,195.7602,195.7602,195.6531,195.7602,5885.0
2018-01-16 12:35:00,219.33,219.45,219.3,219.4,4379.0,195.7691,195.8762,195.7423,195.8316,4379.0
2018-01-16 12:40:00,219.46,219.51,219.35,219.46,9821.0,195.8851,195.9298,195.7869,195.8851,9821.0
2018-01-16 12:45:00,219.46,219.81,219.46,219.55,8242.0,195.8851,196.1975,195.8851,195.9655,8242.0
2018-01-16 12:50:00,219.61,219.67,219.52,219.66,7836.0,196.019,196.0726,195.9387,196.0636,7836.0
2018-01-16 12:55:00,219.65,219.73,219.56,219.65,6615.0,196.0547,196.1261,195.9744,196.0547,6615.0
2018-01-16 13:00:00,219.64,219.74,219.53,219.56,8612.0,196.0458,196.135,195.9476,195.9744,8612.0
2018-01-16 13:05:00,219.56,219.65,219.5,219.58,6449.0,195.9744,196.0547,195.9208,195.9922,6449.0
2018-01-16 13:10:00,219.6,219.65,219.5,219.62,5451.0,196.0101,196.0547,195.9208,196.0279,5451.0
2018-01-16 13:15:00,219.65,219.69,219.49,219.62,61716.0,196.0547,196.0904,195.9119,196.0279,61716.0
2018-01-16 13:20:00,219.65,219.65,219.35,219.39,11778.0,196.0547,196.0547,195.7869,195.8226,11778.0
2018-01-16 13:25:00,219.49,219.59,219.38,219.44,10733.0,195.9119,196.0012,195.8137,195.8673,10733.0
2018-01-16 13:30:00,219.52,219.58,219.45,219.5,15379.0,195.9387,195.9922,195.8762,195.9208,15379.0
2018-01-16 13:35:00,219.48,219.52,219.43,219.52,7180.0,195.903,195.9387,195.8583,195.9387,7180.0
2018-01-16 13:40:00,219.47,219.54,219.43,219.44,5271.0,195.894,195.9565,195.8583,195.8673,5271.0
2018-01-16 13:45:00,219.44,219.56,219.21,219.28,8014.0,195.8673,195.9744,195.662,195.7245,8014.0
2018-01-16 13:50:00,219.26,219.32,219.11,219.18,5243.0,195.7066,195.7602,195.5727,195.6352,5243.0
2018-01-16 13:55:00,219.13,219.14,219.01,219.06,6392.0,195.5906,195.5995,195.4835,195.5281,6392.0
2018-01-16 14:00:00,219.07,219.07,218.82,218.85,9880.0,195.537,195.537,195.3139,195.3407,9880.0
2018-01-16 14:05:00,218.88,219.04,218.85,218.98,7332.0,195.3674,195.5102,195.3407,195.4567,7332.0
2018-01-16 14:10:00,218.98,219.09,218.95,218.99,4248.0,195.4567,195.5549,195.4299,195.4656,4248.0
2018-01-16 14:15:00,218.98,219.03,218.55,218.64,6355.0,195.4567,195.5013,195.0729,195.1532,6355.0
2018-01-16 14:20:00,218.68,218.79,218.57,218.69,5752.0,195.1889,195.2871,195.0907,195.1978,5752.0
2018-01-16 14:25:00,218.71,218.79,218.55,218.55,7614.0,195.2157,195.2871,195.0729,195.0729,7614.0
2018-01-16 14:30:00,218.62,218.75,218.47,218.48,7460.0,195.1354,195.2514,195.0015,195.0104,7460.0
2018-01-16 14:35:00,218.5,218.61,218.35,218.35,7845.0,195.0282,195.1264,194.8944,194.8944,7845.0
2018-01-16 14:40:00,218.34,218.41,218.16,218.16,7731.0,194.8854,194.9479,194.7248,194.7248,7731.0
2018-01-16 14:45:00,218.1,218.16,217.76,218.0,14860.0,194.6712,194.7248,194.3677,194.582,14860.0
2018-01-16 14:50:00,218.05,218.26,218.04,218.11,7410.0,194.6266,194.814,194.6177,194.6801,7410.0
2018-01-16 14:55:00,218.09,218.15,217.97,218.06,6859.0,194.6623,194.7158,194.5552,194.6355,6859.0
2018-01-16 15:00:00,218.12,218.15,218.03,218.1,8653.0,194.6891,194.7158,194.6087,194.6712,8653.0
2018-01-16 15:05:00,218.04,218.3,218.01,218.23,18825.0,194.6177,194.8497,194.5909,194.7873,18825.0
2018-01-16 15:10:00,218.24,218.27,217.9,218.03,18923.0,194.7962,194.823,194.4927,194.6087,18923.0
2018-01-16 15:15:00,217.99,218.1,217.93,218.06,8329.0,194.573,194.6712,194.5195,194.6355,8329.0
2018-01-16 15:20:00,218.08,218.34,218.05,218.15,18130.0,194.6534,194.8854,194.6266,194.7158,18130.0
2018-01-16 15:25:00,218.17,218.23,218.02,218.18,17527.0,194.7337,194.7873,194.5998,194.7426,17527.0
2018-01-16 15:30:00,218.13,218.18,218.0,218.13,12391.0,194.698,194.7426,194.582,194.698,12391.0
2018-01-16 15:35:00,218.14,218.21,218.03,218.09,23888.0,194.7069,194.7694,194.6087,194.6623,23888.0
2018-01-16 15:40:00,218.12,218.17,218.01,218.07,20730.0,194.6891,194.7337,194.5909,194.6444,20730.0
2018-01-16 15:45:00,218.08,218.18,217.94,218.03,55036.0,194.6534,194.7426,194.5284,194.6087,55036.0
2018-01-16 15:50:00,218.03,218.06,217.83,217.85,31944.0,194.6087,194.6355,194.4302,194.4481,31944.0
2018-01-16 15:55:00,217.83,217.86,217.7,217.78,91038.0,194.4302,194.457,194.3142,194.3856,91038.0
2018-01-17 09:30:00,218.02,219.49,217.95,219.49,27924.0,194.5998,195.9119,194.5373,195.9119,27924.0
2018-01-17 09:35:00,219.59,219.74,219.29,219.49,9670.0,196.0012,196.135,195.7334,195.9119,9670.0
2018-01-17 09:40:00,219.53,219.59,219.01,219.13,10948.0,195.9476,196.0012,195.4835,195.5906,10948.0
2018-01-17 09:45:00,219.09,219.12,218.69,219.12,18611.0,195.5549,195.5816,195.1978,195.5816,18611.0
2018-01-17 09:50:00,219.14,220.18,219.09,219.94,44427.0,195.5995,196.5278,195.5549,196.3136,44427.0
2018-01-17 09:55:00,219.86,219.93,219.5,219.61,32464.0,196.2422,196.3046,195.9208,196.019,32464.0
2018-01-17 10:00:00,219.78,219.92,219.62,219.86,9464.0,196.1707,196.2957,196.0279,196.2422,9464.0
2018-01-17 10:05:00,219.82,219.93,219.52,219.52,16463.0,196.2065,196.3046,195.9387,195.9387,16463.0
2018-01-17 10:10:00,219.48,219.83,219.42,219.7,17492.0,195.903,196.2154,195.8494,196.0993,17492.0
2018-01-17 10:15:00,219.72,219.85,219.44,219.73,23537.0,196.1172,196.2332,195.8673,196.1261,23537.0
2018-01-17 10:20:00,219.71,219.8,219.33,219.64,203410.0,196.1083,196.1886,195.7691,196.0458,203410.0
2018-01-17 10:25:00,219.71,219.83,219.61,219.64,17020.0,196.1083,196.2154,196.019,196.0458,17020.0
2018-01-17 10:30:00,219.61,219.81,219.59,219.66,37091.0,196.019,196.1975,196.0012,196.0636,37091.0
2018-01-17 10:35:00,219.69,219.77,219.57,219.65,17560.0,196.0904,196.1618,195.9833,196.0547,17560.0
2018-01-17 10:40:00,219.66,219.72,219.21,219.27,16893.0,196.0636,196.1172,195.662,195.7155,16893.0
2018-01-17 10:45:00,219.31,219.59,219.26,219.28,13093.0,195.7512,196.0012,195.7066,195.7245,13093.0
2018-01-17 10:50:00,219.28,219.38,218.91,219.04,17211.0,195.7245,195.8137,195.3942,195.5102,17211.0
2018-01-17 10:55:00,219.01,219.14,218.92,219.08,17478.0,195.4835,195.5995,195.4031,195.5459,17478.0
2018-01-17 11:00:00,219.06,219.24,218.86,219.24,24803.0,195.5281,195.6888,195.3496,195.6888,24803.0
2018-01-17 11:05:00,219.12,219.59,218.99,219.5,9017.0,195.5816,196.0012,195.4656,195.9208,9017.0
2018-01-17 11:10:00,219.56,220.04,219.53,219.92,13409.0,195.9744,196.4028,195.9476,196.2957,13409.0
2018-01-17 11:15:00,219.99,220.01,219.55,219.6,21360.0,196.3582,196.376,195.9655,196.0101,21360.0
2018-01-17 11:20:00,219.65,219.78,219.56,219.65,16690.0,196.0547,196.1707,195.9744,196.0547,16690.0
2018-01-17 11:25:00,219.66,219.79,219.65,219.72,6707.0,196.0636,196.1797,196.0547,196.1172,6707.0
2018-01-17 11:30:00,219.72,219.83,219.7,219.72,8369.0,196.1172,196.2154,196.0993,196.1172,8369.0
2018-01-17 11:35:00,219.75,219.76,219.44,219.56,8007.0,196.144,196.1529,195.8673,195.9744,8007.0
2018-01-17 11:40:00,219.54,219.8,219.45,219.72,8260.0,195.9565,196.1886,195.8762,196.1172,8260.0
2018-01-17 11:45:00,219.77,219.77,219.46,219.57,7610.0,196.1618,196.1618,195.8851,195.9833,7610.0
2018-01-17 11:50:00,219.64,219.77,219.5,219.58,8331.0,196.0458,196.1618,195.9208,195.9922,8331.0
2018-01-17 11:55:00,219.58,219.7,219.38,219.61,6813.0,195.9922,196.0993,195.8137,196.019,6813.0
2018-01-17 12:00:00,219.55,219.58,219.44,219.5,6753.0,195.9655,195.9922,195.8673,195.9208,6753.0
2018-01-17 12:05:00,219.5,219.6,219.44,219.54,7441.0,195.9208,196.0101,195.8673,195.9565,7441.0
2018-01-17 12:10:00,219.54,219.67,219.45,219.5,13726.0,195.9565,196.0726,195.8762,195.9208,13726.0
2018-01-17 12:15:00,219.54,219.54,219.36,219.41,15008.0,195.9565,195.9565,195.7959,195.8405,15008.0
2018-01-17 12:20:00,219.46,219.46,219.2,219.2,27968.0,195.8851,195.8851,195.6531,195.6531,27968.0
2018-01-17 12:25:00,219.14,219.5,219.05,219.39,27866.0,195.5995,195.9208,195.5192,195.8226,27866.0
2018-01-17 12:30:00,219.46,219.49,219.17,219.17,34154.0,195.8851,195.9119,195.6263,195.6263,34154.0
2018-01-17 12:35:00,219.17,219.26,219.02,219.06,42934.0,195.6263,195.7066,195.4924,195.5281,42934.0
2018-01-17 12:40:00,219.09,219.44,219.02,219.34,52849.0,195.5549,195.8673,195.4924,195.778,52849.0
2018-01-17 12:45:00,219.39,219.48,219.19,219.23,17696.0,195.8226,195.903,195.6441,195.6798,17696.0
2018-01-17 12:50:00,219.21,219.35,219.16,219.25,28567.0,195.662,195.7869,195.6173,195.6977,28567.0
2018-01-17 12:55:00,219.27,219.8,219.25,219.76,17982.0,195.7155,196.1886,195.6977,196.1529,17982.0
2018-01-17 13:00:00,219.74,220.08,219.69,220.04,8421.0,196.135,196.4385,196.0904,196.4028,8421.0
2018-01-17 13:05:00,220.0,220.0,219.61,219.75,16521.0,196.3671,196.3671,196.019,196.144,16521.0
2018-01-17 13:10:00,219.67,219.91,219.63,219.82,13002.0,196.0726,196.2868,196.0369,196.2065,13002.0
2018-01-17 13:15:00,219.82,219.98,219.75,219.91,5175.0,196.2065,196.3493,196.144,196.2868,5175.0
2018-01-17 13:20:00,219.85,220.09,219.84,220.04,6118.0,196.2332,196.4474,196.2243,196.4028,6118.0
2018-01-17 13:25:00,220.09,220.19,220.02,220.14,4753.0,196.4474,196.5367,196.385,196.4921,4753.0
2018-01-17 13:30:00,220.16,220.16,219.99,220.05,6389.0,196.5099,196.5099,196.3582,196.4117,6389.0
2018-01-17 13:35:00,220.11,220.11,219.97,219.98,7517.0,196.4653,196.4653,196.3403,196.3493,7517.0
2018-01-17 13:40:00,220.0,220.16,219.97,219.99,22523.0,196.3671,196.5099,196.3403,196.3582,22523.0
2018-01-17 13:45:00,220.03,220.05,219.92,220.0,4944.0,196.3939,196.4117,196.2957,196.3671,4944.0
2018-01-17 13:50:00,219.99,220.06,219.95,219.98,7407.0,196.3582,196.4207,196.3225,196.3493,7407.0
2018-01-17 13:55:00,220.02,220.05,219.79,219.81,10111.0,196.385,196.4117,196.1797,196.1975,10111.0
2018-01-17 14:00:00,219.79,219.92,219.75,219.92,8061.0,196.1797,196.2957,196.144,196.2957,8061.0
2018-01-17 14:05:00,219.91,219.95,219.76,219.78,9967.0,196.2868,196.3225,196.1529,196.1707,9967.0
2018-01-17 14:10:00,219.74,219.87,219.7,219.76,7108.0,196.135,196.2511,196.0993,196.1529,7108.0
2018-01-17 14:15:00,219.82,219.93,219.8,219.86,6927.0,196.2065,196.3046,196.1886,196.2422,6927.0
2018-01-17 14:20:00,219.85,219.92,219.67,219.72,8927.0,196.2332,196.2957,196.0726,196.1172,8927.0
2018-01-17 14:25:00,219.72,219.74,219.49,219.49,9976.0,196.1172,196.135,195.9119,195.9119,9976.0
2018-01-17 14:30:00,219.49,219.66,219.28,219.39,28262.0,195.9119,196.0636,195.7245,195.8226,28262.0
2018-01-17 14:35:00,219.38,219.74,219.37,219.66,15194.0,195.8137,196.135,195.8048,196.0636,15194.0
2018-01-17 14:40:00,219.64,219.76,219.59,219.64,12205.0,196.0458,196.1529,196.0012,196.0458,12205.0
2018-01-17 14:45:00,219.65,219.94,219.62,219.92,7880.0,196.0547,196.3136,196.0279,196.2957,7880.0
2018-01-17 14:50:00,219.9,220.0,219.78,219.8,12734.0,196.2779,196.3671,196.1707,196.1886,12734.0
2018-01-17 14:55:00,219.91,219.94,219.72,219.74,7558.0,196.2868,196.3136,196.1172,196.135,7558.0
2018-01-17 15:00:00,219.75,219.84,219.7,219.73,13961.0,196.144,196.2243,196.0993,196.1261,13961.0
2018-01-17 15:05:00,219.74,219.9,219.74,219.84,8365.0,196.135,196.2779,196.135,196.2243,8365.0
2018-01-17 15:10:00,219.88,219.88,219.8,219.81,8368.0,196.26,196.26,196.1886,196.1975,8368.0
2018-01-17 15:15:00,219.81,219.89,219.78,219.84,7088.0,196.1975,196.2689,196.1707,196.2243,7088.0
2018-01-17 15:20:00,219.84,219.84,219.73,219.8,12385.0,196.2243,196.2243,196.1261,196.1886,12385.0
2018-01-17 15:25:00,219.79,219.82,219.6,219.6,11275.0,196.1797,196.2065,196.0101,196.0101,11275.0
2018-01-17 15:30:00,219.65,219.66,219.4,219.5,18725.0,196.0547,196.0636,195.8316,195.9208,18725.0
2018-01-17 15:35:00,219.48,219.53,219.41,219.45,20212.0,195.903,195.9476,195.8405,195.8762,20212.0
2018-01-17 15:40:00,219.48,219.54,219.25,219.26,19477.0,195.903,195.9565,195.6977,195.7066,19477.0
2018-01-17 15:45:00,219.26,219.28,219.01,219.11,35187.0,195.7066,195.7245,195.4835,195.5727,35187.0
2018-01-17 15:50:00,219.12,219.13,218.95,219.02,29538.0,195.5816,195.5906,195.4299,195.4924,29538.0
2018-01-17 15:55:00,219.02,219.19,218.83,219.19,74976.0,195.4924,195.6441,195.3228,195.6441,74976.0
2018-01-18 09:30:00,219.39,219.87,219.24,219.42,21766.0,195.8226,196.2511,195.6888,195.8494,21766.0
2018-01-18 09:35:00,219.23,219.44,218.74,218.86,15436.0,195.6798,195.8673,195.2425,195.3496,15436.0
2018-01-18 09:40:00,218.82,218.91,217.73,217.73,19173.0,195.3139,195.3942,194.341,194.341,19173.0
2018-01-18 09:45:00,217.68,218.79,217.67,218.63,34893.0,194.2963,195.2871,194.2874,195.1443,34893.0
2018-01-18 09:50:00,218.57,218.66,218.21,218.21,10836.0,195.0907,195.1711,194.7694,194.7694,10836.0
2018-01-18 09:55:00,218.21,218.4,217.7,217.7,16360.0,194.7694,194.939,194.3142,194.3142,16360.0
2018-01-18 10:00:00,217.72,217.72,217.24,217.35,26635.0,194.332,194.332,193.9036,194.0018,26635.0
2018-01-18 10:05:00,217.33,217.74,217.32,217.46,28200.0,193.9839,194.3499,193.975,194.1,28200.0
2018-01-18 10:10:00,217.39,217.39,215.71,215.73,51793.0,194.0375,194.0375,192.538,192.5558,51793.0
2018-01-18 10:15:00,215.78,216.37,215.41,216.35,46885.0,192.6004,193.1271,192.2702,193.1092,46885.0
2018-01-18 10:20:00,216.31,217.25,216.23,217.12,42114.0,193.0735,193.9125,193.0021,193.7965,42114.0
2018-01-18 10:25:00,217.19,217.25,216.89,217.03,20433.0,193.859,193.9125,193.5912,193.7162,20433.0
2018-01-18 10:30:00,217.06,217.61,217.03,217.25,17476.0,193.7429,194.2339,193.7162,193.9125,17476.0
2018-01-18 10:35:00,217.17,217.96,217.17,217.83,52275.0,193.8411,194.5463,193.8411,194.4302,52275.0
2018-01-18 10:40:00,217.69,217.97,217.56,217.66,14330.0,194.3053,194.5552,194.1892,194.2785,14330.0
2018-01-18 10:45:00,217.71,217.78,217.54,217.7,10192.0,194.3231,194.3856,194.1714,194.3142,10192.0
2018-01-18 10:50:00,217.79,217.8,217.51,217.77,11279.0,194.3945,194.4034,194.1446,194.3767,11279.0
2018-01-18 10:55:00,217.77,217.79,217.5,217.68,15469.0,194.3767,194.3945,194.1357,194.2963,15469.0
2018-01-18 11:00:00,217.73,217.75,217.54,217.56,11729.0,194.341,194.3588,194.1714,194.1892,11729.0
2018-01-18 11:05:00,217.51,217.71,217.44,217.64,11966.0,194.1446,194.3231,194.0821,194.2606,11966.0
2018-01-18 11:10:00,217.64,217.64,217.42,217.46,6026.0,194.2606,194.2606,194.0643,194.1,6026.0
2018-01-18 11:15:00,217.47,217.65,217.35,217.6,10938.0,194.1089,194.2696,194.0018,194.2249,10938.0
2018-01-18 11:20:00,217.6,217.89,217.47,217.82,21044.0,194.2249,194.4838,194.1089,194.4213,21044.0
2018-01-18 11:25:00,217.77,217.87,217.64,217.8,12769.0,194.3767,194.4659,194.2606,194.4034,12769.0
2018-01-18 11:30:00,217.81,217.86,217.64,217.76,10143.0,194.4124,194.457,194.2606,194.3677,10143.0
2018-01-18 11:35:00,217.77,218.19,217.71,218.18,26703.0,194.3767,194.7515,194.3231,194.7426,26703.0
2018-01-18 11:40:00,218.29,218.46,217.91,218.1,45789.0,194.8408,194.9925,194.5016,194.6712,45789.0
2018-01-18 11:45:00,218.25,218.32,217.96,218.08,24126.0,194.8051,194.8676,194.5463,194.6534,24126.0
2018-01-18 11:50:00,218.16,218.48,218.13,218.35,16788.0,194.7248,195.0104,194.698,194.8944,16788.0
2018-01-18 11:55:00,218.29,218.3,218.08,218.19,19386.0,194.8408,194.8497,194.6534,194.7515,19386.0
2018-01-18 12:00:00,218.14,218.16,217.75,218.0,30307.0,194.7069,194.7248,194.3588,194.582,30307.0
2018-01-18 12:05:00,217.98,218.16,217.84,218.13,8778.0,194.5641,194.7248,194.4391,194.698,8778.0
2018-01-18 12:10:00,218.17,218.35,218.1,218.34,11144.0,194.7337,194.8944,194.6712,194.8854,11144.0
2018-01-18 12:15:00,218.29,218.4,218.21,218.37,9184.0,194.8408,194.939,194.7694,194.9122,9184.0
2018-01-18 12:20:00,218.34,218.42,218.2,218.25,8786.0,194.8854,194.9568,194.7605,194.8051,8786.0
2018-01-18 12:25:00,218.25,218.35,218.2,218.25,19221.0,194.8051,194.8944,194.7605,194.8051,19221.0
2018-01-18 12:30:00,218.26,218.47,218.26,218.47,22876.0,194.814,195.0015,194.814,195.0015,22876.0
2018-01-18 12:35:00,218.46,218.8,218.46,218.75,11723.0,194.9925,195.296,194.9925,195.2514,11723.0
2018-01-18 12:40:00,218.75,218.85,218.57,218.64,6626.0,195.2514,195.3407,195.0907,195.1532,6626.0
2018-01-18 12:45:00,218.6,218.65,218.38,218.39,7600.0,195.1175,195.1621,194.9211,194.9301,7600.0
2018-01-18 12:50:00,218.37,218.38,218.29,218.31,5130.0,194.9122,194.9211,194.8408,194.8587,5130.0
2018-01-18 12:55:00,218.29,218.29,218.18,218.2,4944.0,194.8408,194.8408,194.7426,194.7605,4944.0
2018-01-18 13:00:00,218.2,218.29,218.11,218.18,10518.0,194.7605,194.8408,194.6801,194.7426,10518.0
2018-01-18 13:05:00,218.16,218.41,218.14,218.33,6929.0,194.7248,194.9479,194.7069,194.8765,6929.0
2018-01-18 13:10:00,218.36,218.47,218.35,218.43,5393.0,194.9033,195.0015,194.8944,194.9658,5393.0
2018-01-18 13:15:00,218.42,218.44,218.17,218.17,6195.0,194.9568,194.9747,194.7337,194.7337,6195.0
2018-01-18 13:20:00,218.17,218.17,218.06,218.1,6728.0,194.7337,194.7337,194.6355,194.6712,6728.0
2018-01-18 13:25:00,218.11,218.19,218.06,218.18,8153.0,194.6801,194.7515,194.6355,194.7426,8153.0
2018-01-18 13:30:00,218.16,218.29,218.15,218.25,8471.0,194.7248,194.8408,194.7158,194.8051,8471.0
2018-01-18 13:35:00,218.3,218.34,218.24,218.25,7599.0,194.8497,194.8854,194.7962,194.8051,7599.0
2018-01-18 13:40:00,218.25,218.27,218.16,218.16,6450.0,194.8051,194.823,194.7248,194.7248,6450.0
2018-01-18 13:45:00,218.23,218.24,218.15,218.15,5253.0,194.7873,194.7962,194.7158,194.7158,5253.0
2018-01-18 13:50:00,218.16,218.2,218.06,218.06,7753.0,194.7248,194.7605,194.6355,194.6355,7753.0
2018-01-18 13:55:00,218.06,218.35,217.98,218.3,9280.0,194.6355,194.8944,194.5641,194.8497,9280.0
2018-01-18 14:00:00,218.27,218.34,218.19,218.27,10122.0,194.823,194.8854,194.7515,194.823,10122.0
2018-01-18 14:05:00,218.3,218.41,218.27,218.32,14490.0,194.8497,194.9479,194.823,194.8676,14490.0
2018-01-18 14:10:00,218.32,218.51,218.19,218.44,20140.0,194.8676,195.0372,194.7515,194.9747,20140.0
2018-01-18 14:15:00,218.45,218.46,218.17,218.22,10873.0,194.9836,194.9925,194.7337,194.7783,10873.0
2018-01-18 14:20:00,218.26,218.26,218.1,218.25,7941.0,194.814,194.814,194.6712,194.8051,7941.0
2018-01-18 14:25:00,218.27,218.27,218.14,218.17,10788.0,194.823,194.823,194.7069,194.7337,10788.0
2018-01-18 14:30:00,218.18,218.46,218.05,218.21,17099.0,194.7426,194.9925,194.6266,194.7694,17099.0
2018-01-18 14:35:00,218.22,218.52,218.22,218.27,9111.0,194.7783,195.0461,194.7783,194.823,9111.0
2018-01-18 14:40:00,218.32,218.34,218.06,218.16,8135.0,194.8676,194.8854,194.6355,194.7248,8135.0
2018-01-18 14:45:00,218.12,218.23,218.1,218.1,7300.0,194.6891,194.7873,194.6712,194.6712,7300.0
2018-01-18 14:50:00,218.11,218.13,217.96,218.06,8579.0,194.6801,194.698,194.5463,194.6355,8579.0
2018-01-18 14:55:00,218.07,218.08,217.99,218.02,10152.0,194.6444,194.6534,194.573,194.5998,10152.0
2018-01-18 15:00:00,218.0,218.08,217.93,217.97,9563.0,194.582,194.6534,194.5195,194.5552,9563.0
2018-01-18 15:05:00,217.97,217.98,217.84,217.89,9516.0,194.5552,194.5641,194.4391,194.4838,9516.0
2018-01-18 15:10:00,217.87,217.93,217.77,217.93,6623.0,194.4659,194.5195,194.3767,194.5195,6623.0
2018-01-18 15:15:00,217.93,218.06,217.93,218.03,17240.0,194.5195,194.6355,194.5195,194.6087,17240.0
2018-01-18 15:20:00,218.03,218.06,217.88,217.88,16592.0,194.6087,194.6355,194.4749,194.4749,16592.0
2018-01-18 15:25:00,217.88,217.9,217.71,217.72,15105.0,194.4749,194.4927,194.3231,194.332,15105.0
2018-01-18 15:30:00,217.72,217.72,217.26,217.49,25357.0,194.332,194.332,193.9215,194.1267,25357.0
2018-01-18 15:35:00,217.5,217.5,217.35,217.4,31161.0,194.1357,194.1357,194.0018,194.0464,31161.0
2018-01-18 15:40:00,217.4,217.55,217.38,217.5,23672.0,194.0464,194.1803,194.0286,194.1357,23672.0
2018-01-18 15:45:00,217.48,217.5,217.24,217.42,26661.0,194.1178,194.1357,193.9036,194.0643,26661.0
2018-01-18 15:50:00,217.51,217.51,217.17,217.31,45101.0,194.1446,194.1446,193.8411,193.9661,45101.0
2018-01-18 15:55:00,217.32,217.4,217.19,217.33,71047.0,193.975,194.0464,193.859,193.9839,71047.0
2018-01-19 09:30:00,218.0,219.13,217.61,219.13,101821.0,194.582,195.5906,194.2339,195.5906,101821.0
2018-01-19 09:35:00,219.11,219.57,218.63,219.23,36716.0,195.5727,195.9833,195.1443,195.6798,36716.0
2018-01-19 09:40:00,219.13,219.44,218.88,219.18,35793.0,195.5906,195.8673,195.3674,195.6352,35793.0
2018-01-19 09:45:00,219.0,219.34,218.78,218.78,10070.0,195.4745,195.778,195.2782,195.2782,10070.0
2018-01-19 09:50:00,218.8,218.97,218.6,218.68,15877.0,195.296,195.4478,195.1175,195.1889,15877.0
2018-01-19 09:55:00,218.71,218.71,218.43,218.55,12036.0,195.2157,195.2157,194.9658,195.0729,12036.0
2018-01-19 10:00:00,218.5,218.54,218.06,218.15,13077.0,195.0282,195.064,194.6355,194.7158,13077.0
2018-01-19 10:05:00,218.27,218.36,218.15,218.25,11143.0,194.823,194.9033,194.7158,194.8051,11143.0
2018-01-19 10:10:00,218.37,218.42,217.97,218.03,30157.0,194.9122,194.9568,194.5552,194.6087,30157.0
2018-01-19 10:15:00,218.06,218.28,218.0,218.17,19287.0,194.6355,194.8319,194.582,194.7337,19287.0
2018-01-19 10:20:00,218.15,218.34,218.1,218.24,11212.0,194.7158,194.8854,194.6712,194.7962,11212.0
2018-01-19 10:25:00,218.26,218.64,218.26,218.52,14803.0,194.814,195.1532,194.814,195.0461,14803.0
2018-01-19 10:30:00,218.52,218.68,218.4,218.59,31062.0,195.0461,195.1889,194.939,195.1086,31062.0
2018-01-19 10:35:00,218.64,218.67,218.49,218.64,8888.0,195.1532,195.18,195.0193,195.1532,8888.0
2018-01-19 10:40:00,218.66,218.91,218.55,218.83,24685.0,195.1711,195.3942,195.0729,195.3228,24685.0
2018-01-19 10:45:00,218.85,218.95,218.71,218.74,21199.0,195.3407,195.4299,195.2157,195.2425,21199.0
2018-01-19 10:50:00,218.72,218.86,218.54,218.74,7676.0,195.2246,195.3496,195.064,195.2425,7676.0
2018-01-19 10:55:00,218.8,218.83,218.64,218.81,11452.0,195.296,195.3228,195.1532,195.3049,11452.0
2018-01-19 11:00:00,218.71,218.86,218.54,218.55,8707.0,195.2157,195.3496,195.064,195.0729,8707.0
2018-01-19 11:05:00,218.51,218.58,218.34,218.51,11933.0,195.0372,195.0997,194.8854,195.0372,11933.0
2018-01-19 11:10:00,218.51,218.61,218.4,218.4,9980.0,195.0372,195.1264,194.939,194.939,9980.0
2018-01-19 11:15:00,218.44,218.59,218.33,218.54,12898.0,194.9747,195.1086,194.8765,195.064,12898.0
2018-01-19 11:20:00,218.57,218.82,218.48,218.7,29242.0,195.0907,195.3139,195.0104,195.2068,29242.0
2018-01-19 11:25:00,218.72,218.82,218.43,218.51,45637.0,195.2246,195.3139,194.9658,195.0372,45637.0
2018-01-19 11:30:00,218.46,218.75,218.43,218.63,31274.0,194.9925,195.2514,194.9658,195.1443,31274.0
2018-01-19 11:35:00,218.68,218.81,218.6,218.76,11105.0,195.1889,195.3049,195.1175,195.2603,11105.0
2018-01-19 11:40:00,218.75,218.84,218.72,218.75,10120.0,195.2514,195.3317,195.2246,195.2514,10120.0
2018-01-19 11:45:00,218.73,218.79,218.7,218.78,4644.0,195.2335,195.2871,195.2068,195.2782,4644.0
2018-01-19 11:50:00,218.73,218.74,218.6,218.71,9290.0,195.2335,195.2425,195.1175,195.2157,9290.0
2018-01-19 11:55:00,218.7,218.85,218.59,218.76,13194.0,195.2068,195.3407,195.1086,195.2603,13194.0
2018-01-19 12:00:00,218.76,218.83,218.7,218.7,8410.0,195.2603,195.3228,195.2068,195.2068,8410.0
2018-01-19 12:05:00,218.7,218.78,218.64,218.74,5631.0,195.2068,195.2782,195.1532,195.2425,5631.0
2018-01-19 12:10:00,218.77,218.82,218.59,218.6,4974.0,195.2692,195.3139,195.1086,195.1175,4974.0
2018-01-19 12:15:00,218.68,218.78,218.66,218.73,10645.0,195.1889,195.2782,195.1711,195.2335,10645.0
2018-01-19 12:20:00,218.82,218.83,218.57,218.63,15801.0,195.3139,195.3228,195.0907,195.1443,15801.0
2018-01-19 12:25:00,218.66,218.68,218.56,218.62,4555.0,195.1711,195.1889,195.0818,195.1354,4555.0
2018-01-19 12:30:00,218.64,218.68,218.55,218.64,5701.0,195.1532,195.1889,195.0729,195.1532,5701.0
2018-01-19 12:35:00,218.63,218.65,218.42,218.42,7943.0,195.1443,195.1621,194.9568,194.9568,7943.0
2018-01-19 12:40:00,218.41,218.57,218.35,218.43,15797.0,194.9479,195.0907,194.8944,194.9658,15797.0
2018-01-19 12:45:00,218.46,218.51,218.27,218.29,20395.0,194.9925,195.0372,194.823,194.8408,20395.0
2018-01-19 12:50:00,218.31,218.31,218.11,218.12,4097.0,194.8587,194.8587,194.6801,194.6891,4097.0
2018-01-19 12:55:00,218.17,218.18,218.01,218.07,19093.0,194.7337,194.7426,194.5909,194.6444,19093.0
2018-01-19 13:00:00,218.09,218.14,217.97,217.98,20387.0,194.6623,194.7069,194.5552,194.5641,20387.0
2018-01-19 13:05:00,217.98,218.0,217.83,217.96,9057.0,194.5641,194.582,194.4302,194.5463,9057.0
2018-01-19 13:10:00,217.95,218.08,217.95,218.0,15584.0,194.5373,194.6534,194.5373,194.582,15584.0
2018-01-19 13:15:00,218.01,218.1,217.9,218.04,17149.0,194.5909,194.6712,194.4927,194.6177,17149.0
2018-01-19 13:20:00,218.05,218.08,217.93,218.02,14000.0,194.6266,194.6534,194.5195,194.5998,14000.0
2018-01-19 13:25:00,218.0,218.06,217.95,218.04,10157.0,194.582,194.6355,194.5373,194.6177,10157.0
2018-01-19 13:30:00,218.05,218.6,218.01,218.6,19653.0,194.6266,195.1175,194.5909,195.1175,19653.0
2018-01-19 13:35:00,218.58,218.66,218.43,218.5,7890.0,195.0997,195.1711,194.9658,195.0282,7890.0
2018-01-19 13:40:00,218.49,218.58,218.38,218.53,7415.0,195.0193,195.0997,194.9211,195.055,7415.0
2018-01-19 13:45:00,218.59,218.6,218.47,218.54,8080.0,195.1086,195.1175,195.0015,195.064,8080.0
2018-01-19 13:50:00,218.51,218.57,218.44,218.57,6124.0,195.0372,195.0907,194.9747,195.0907,6124.0
2018-01-19 13:55:00,218.64,218.65,218.45,218.56,9647.0,195.1532,195.1621,194.9836,195.0818,9647.0
2018-01-19 14:00:00,218.59,218.66,218.52,218.66,12588.0,195.1086,195.1711,195.0461,195.1711,12588.0
2018-01-19 14:05:00,218.64,218.67,218.51,218.58,21979.0,195.1532,195.18,195.0372,195.0997,21979.0
2018-01-19 14:10:00,218.62,218.68,218.59,218.67,7227.0,195.1354,195.1889,195.1086,195.18,7227.0
2018-01-19 14:15:00,218.66,218.66,218.54,218.6,8531.0,195.1711,195.1711,195.064,195.1175,8531.0
2018-01-19 14:20:00,218.62,218.71,218.54,218.63,9916.0,195.1354,195.2157,195.064,195.1443,9916.0
2018-01-19 14:25:00,218.58,218.64,218.4,218.57,14642.0,195.0997,195.1532,194.939,195.0907,14642.0
2018-01-19 14:30:00,218.59,218.72,218.51,218.69,9088.0,195.1086,195.2246,195.0372,195.1978,9088.0
2018-01-19 14:35:00,218.69,218.7,218.55,218.64,8740.0,195.1978,195.2068,195.0729,195.1532,8740.0
2018-01-19 14:40:00,218.66,218.66,218.56,218.56,6688.0,195.1711,195.1711,195.0818,195.0818,6688.0
2018-01-19 14:45:00,218.58,218.65,218.52,218.56,6970.0,195.0997,195.1621,195.0461,195.0818,6970.0
2018-01-19 14:50:00,218.63,218.69,218.56,218.63,15276.0,195.1443,195.1978,195.0818,195.1443,15276.0
2018-01-19 14:55:00,218.57,218.65,218.42,218.42,10859.0,195.0907,195.1621,194.9568,194.9568,10859.0
2018-01-19 15:00:00,218.4,218.44,218.31,218.35,10520.0,194.939,194.9747,194.8587,194.8944,10520.0
2018-01-19 15:05:00,218.37,218.4,218.25,218.25,15298.0,194.9122,194.939,194.8051,194.8051,15298.0
2018-01-19 15:10:00,218.27,218.32,218.25,218.26,10345.0,194.823,194.8676,194.8051,194.814,10345.0
2018-01-19 15:15:00,218.28,218.38,218.18,218.38,14368.0,194.8319,194.9211,194.7426,194.9211,14368.0
2018-01-19 15:20:00,218.4,218.5,218.3,218.38,20383.0,194.939,195.0282,194.8497,194.9211,20383.0
2018-01-19 15:25:00,218.37,218.61,218.37,218.57,14412.0,194.9122,195.1264,194.9122,195.0907,14412.0
2018-01-19 15:30:00,218.6,218.62,218.46,218.46,31281.0,195.1175,195.1354,194.9925,194.9925,31281.0
2018-01-19 15:35:00,218.47,218.58,218.46,218.58,30400.0,195.0015,195.0997,194.9925,195.0997,30400.0
2018-01-19 15:40:00,218.56,218.66,218.47,218.6,45784.0,195.0818,195.1711,195.0015,195.1175,45784.0
2018-01-19 15:45:00,218.61,218.62,218.52,218.59,60366.0,195.1264,195.1354,195.0461,195.1086,60366.0
2018-01-19 15:50:00,218.6,218.63,218.54,218.58,52445.0,195.1175,195.1443,195.064,195.0997,52445.0
2018-01-19 15:55:00,218.58,218.6,218.14,218.31,163574.0,195.0997,195.1175,194.7069,194.8587,163574.0
2018-01-22 09:30:00,217.97,218.76,217.97,218.63,33370.0,194.5552,195.2603,194.5552,195.1443,33370.0
2018-01-22 09:35:00,218.65,219.07,218.3,218.34,21121.0,195.1621,195.537,194.8497,194.8854,21121.0
2018-01-22 09:40:00,218.56,219.3,218.51,218.96,14584.0,195.0818,195.7423,195.0372,195.4388,14584.0
2018-01-22 09:45:00,219.16,219.18,218.43,218.51,55216.0,195.6173,195.6352,194.9658,195.0372,55216.0
2018-01-22 09:50:00,218.43,218.69,218.33,218.58,9497.0,194.9658,195.1978,194.8765,195.0997,9497.0
2018-01-22 09:55:00,218.66,218.99,218.5,218.78,25460.0,195.1711,195.4656,195.0282,195.2782,25460.0
2018-01-22 10:00:00,218.86,218.98,218.52,218.77,15096.0,195.3496,195.4567,195.0461,195.2692,15096.0
2018-01-22 10:05:00,218.71,218.97,218.7,218.95,11443.0,195.2157,195.4478,195.2068,195.4299,11443.0
2018-01-22 10:10:00,218.97,219.05,218.72,218.76,8512.0,195.4478,195.5192,195.2246,195.2603,8512.0
2018-01-22 10:15:00,218.76,218.86,218.39,218.51,12942.0,195.2603,195.3496,194.9301,195.0372,12942.0
2018-01-22 10:20:00,218.6,218.83,218.55,218.76,14745.0,195.1175,195.3228,195.0729,195.2603,14745.0
2018-01-22 10:25:00,218.75,218.92,218.66,218.7,22365.0,195.2514,195.4031,195.1711,195.2068,22365.0
2018-01-22 10:30:00,218.76,218.82,218.56,218.74,16854.0,195.2603,195.3139,195.0818,195.2425,16854.0
2018-01-22 10:35:00,218.76,218.78,218.58,218.68,22553.0,195.2603,195.2782,195.0997,195.1889,22553.0
2018-01-22 10:40:00,218.75,218.81,218.64,218.75,23613.0,195.2514,195.3049,195.1532,195.2514,23613.0
2018-01-22 10:45:00,218.74,218.78,218.6,218.64,20028.0,195.2425,195.2782,195.1175,195.1532,20028.0
2018-01-22 10:50:00,218.65,218.72,218.56,218.6,18695.0,195.1621,195.2246,195.0818,195.1175,18695.0
2018-01-22 10:55:00,218.61,218.69,218.6,218.65,12836.0,195.1264,195.1978,195.1175,195.1621,12836.0
2018-01-22 11:00:00,218.65,219.29,218.58,219.29,45637.0,195.1621,195.7334,195.0997,195.7334,45637.0
2018-01-22 11:05:00,219.28,219.29,218.69,218.9,37243.0,195.7245,195.7334,195.1978,195.3853,37243.0
2018-01-22 11:10:00,218.95,219.16,218.95,219.09,16371.0,195.4299,195.6173,195.4299,195.5549,16371.0
2018-01-22 11:15:00,219.14,219.19,219.05,219.19,12432.0,195.5995,195.6441,195.5192,195.6441,12432.0
2018-01-22 11:20:00,219.08,219.16,218.89,218.89,17811.0,195.5459,195.6173,195.3764,195.3764,17811.0
2018-01-22 11:25:00,218.89,219.16,218.89,219.01,13647.0,195.3764,195.6173,195.3764,195.4835,13647.0
2018-01-22 11:30:00,218.97,219.08,218.9,218.91,15739.0,195.4478,195.5459,195.3853,195.3942,15739.0
2018-01-22 11:35:00,218.89,219.0,218.77,218.86,19142.0,195.3764,195.4745,195.2692,195.3496,19142.0
2018-01-22 11:40:00,218.91,218.97,218.8,218.86,9745.0,195.3942,195.4478,195.296,195.3496,9745.0
2018-01-22 11:45:00,218.92,218.92,218.58,218.6,18460.0,195.4031,195.4031,195.0997,195.1175,18460.0
2018-01-22 11:50:00,218.7,218.74,218.55,218.62,16322.0,195.2068,195.2425,195.0729,195.1354,16322.0
2018-01-22 11:55:00,218.7,218.84,218.54,218.72,20975.0,195.2068,195.3317,195.064,195.2246,20975.0
2018-01-22 12:00:00,218.63,218.77,218.53,218.72,8651.0,195.1443,195.2692,195.055,195.2246,8651.0
2018-01-22 12:05:00,218.75,218.86,218.66,218.83,24807.0,195.2514,195.3496,195.1711,195.3228,24807.0
2018-01-22 12:10:00,218.78,219.18,218.78,219.03,7651.0,195.2782,195.6352,195.2782,195.5013,7651.0
2018-01-22 12:15:00,219.02,219.09,218.84,219.09,8892.0,195.4924,195.5549,195.3317,195.5549,8892.0
2018-01-22 12:20:00,219.11,219.2,219.08,219.15,6498.0,195.5727,195.6531,195.5459,195.6084,6498.0
2018-01-22 12:25:00,219.17,219.33,219.11,219.33,6960.0,195.6263,195.7691,195.5727,195.7691,6960.0
2018-01-22 12:30:00,219.31,219.41,219.27,219.32,8931.0,195.7512,195.8405,195.7155,195.7602,8931.0
2018-01-22 12:35:00,219.34,219.44,219.34,219.41,6484.0,195.778,195.8673,195.778,195.8405,6484.0
2018-01-22 12:40:00,219.4,219.61,219.38,219.52,11259.0,195.8316,196.019,195.8137,195.9387,11259.0
2018-01-22 12:45:00,219.52,219.65,219.52,219.65,6492.0,195.9387,196.0547,195.9387,196.0547,6492.0
2018-01-22 12:50:00,219.66,219.81,219.64,219.77,24046.0,196.0636,196.1975,196.0458,196.1618,24046.0
2018-01-22 12:55:00,219.79,219.79,219.65,219.66,7469.0,196.1797,196.1797,196.0547,196.0636,7469.0
2018-01-22 13:00:00,219.7,219.7,219.32,219.4,10364.0,196.0993,196.0993,195.7602,195.8316,10364.0
2018-01-22 13:05:00,219.42,219.67,219.42,219.67,7146.0,195.8494,196.0726,195.8494,196.0726,7146.0
2018-01-22 13:10:00,219.68,219.76,219.66,219.72,6309.0,196.0815,196.1529,196.0636,196.1172,6309.0
2018-01-22 13:15:00,219.67,219.8,219.58,219.58,16735.0,196.0726,196.1886,195.9922,195.9922,16735.0
2018-01-22 13:20:00,219.59,219.6,219.5,219.59,4613.0,196.0012,196.0101,195.9208,196.0012,4613.0
2018-01-22 13:25:00,219.59,219.61,219.28,219.39,15118.0,196.0012,196.019,195.7245,195.8226,15118.0
2018-01-22 13:30:00,219.42,219.56,219.42,219.54,6231.0,195.8494,195.9744,195.8494,195.9565,6231.0
2018-01-22 13:35:00,219.54,219.56,219.46,219.53,6999.0,195.9565,195.9744,195.8851,195.9476,6999.0
2018-01-22 13:40:00,219.5,219.55,219.44,219.44,8448.0,195.9208,195.9655,195.8673,195.8673,8448.0
2018-01-22 13:45:00,219.45,219.46,219.36,219.39,8246.0,195.8762,195.8851,195.7959,195.8226,8246.0
2018-01-22 13:50:00,219.42,219.53,219.37,219.39,19743.0,195.8494,195.9476,195.8048,195.8226,19743.0
2018-01-22 13:55:00,219.45,219.57,219.37,219.56,11779.0,195.8762,195.9833,195.8048,195.9744,11779.0
2018-01-22 14:00:00,219.58,219.6,219.47,219.52,7601.0,195.9922,196.0101,195.894,195.9387,7601.0
2018-01-22 14:05:00,219.52,219.52,219.25,219.31,7366.0,195.9387,195.9387,195.6977,195.7512,7366.0
2018-01-22 14:10:00,219.34,219.39,219.26,219.39,6635.0,195.778,195.8226,195.7066,195.8226,6635.0
2018-01-22 14:15:00,219.36,219.51,219.36,219.51,7215.0,195.7959,195.9298,195.7959,195.9298,7215.0
2018-01-22 14:20:00,219.47,219.51,219.23,219.31,10671.0,195.894,195.9298,195.6798,195.7512,10671.0
2018-01-22 14:25:00,219.33,219.37,219.18,219.2,10321.0,195.7691,195.8048,195.6352,195.6531,10321.0
2018-01-22 14:30:00,219.19,219.21,219.08,219.09,9784.0,195.6441,195.662,195.5459,195.5549,9784.0
2018-01-22 14:35:00,219.09,219.19,219.03,219.16,7855.0,195.5549,195.6441,195.5013,195.6173,7855.0
2018-01-22 14:40:00,219.16,219.16,218.95,219.05,5461.0,195.6173,195.6173,195.4299,195.5192,5461.0
2018-01-22 14:45:00,219.05,219.09,219.01,219.09,6644.0,195.5192,195.5549,195.4835,195.5549,6644.0
2018-01-22 14:50:00,219.12,219.17,219.06,219.17,36619.0,195.5816,195.6263,195.5281,195.6263,36619.0
2018-01-22 14:55:00,219.18,219.21,219.07,219.14,10614.0,195.6352,195.662,195.537,195.5995,10614.0
2018-01-22 15:00:00,219.11,219.29,219.11,219.2,9074.0,195.5727,195.7334,195.5727,195.6531,9074.0
2018-01-22 15:05:00,219.21,219.45,219.21,219.39,8558.0,195.662,195.8762,195.662,195.8226,8558.0
2018-01-22 15:10:00,219.4,219.55,219.38,219.51,12766.0,195.8316,195.9655,195.8137,195.9298,12766.0
2018-01-22 15:15:00,219.51,219.62,219.45,219.58,26917.0,195.9298,196.0279,195.8762,195.9922,26917.0
2018-01-22 15:20:00,219.59,219.6,219.42,219.44,18606.0,196.0012,196.0101,195.8494,195.8673,18606.0
2018-01-22 15:25:00,219.43,219.57,219.36,219.38,11800.0,195.8583,195.9833,195.7959,195.8137,11800.0
2018-01-22 15:30:00,219.4,219.4,219.15,219.18,15687.0,195.8316,195.8316,195.6084,195.6352,15687.0
2018-01-22 15:35:00,219.22,219.38,219.14,219.38,15615.0,195.6709,195.8137,195.5995,195.8137,15615.0
2018-01-22 15:40:00,219.36,219.4,219.18,219.3,26602.0,195.7959,195.8316,195.6352,195.7423,26602.0
2018-01-22 15:45:00,219.31,219.37,219.19,219.31,31674.0,195.7512,195.8048,195.6441,195.7512,31674.0
2018-01-22 15:50:00,219.34,219.38,219.22,219.24,20757.0,195.778,195.8137,195.6709,195.6888,20757.0
2018-01-22 15:55:00,219.23,219.36,219.17,219.36,56925.0,195.6798,195.7959,195.6263,195.7959,56925.0
2018-01-23 09:30:00,219.07,219.21,218.35,218.72,42088.0,195.537,195.662,194.8944,195.2246,42088.0
2018-01-23 09:35:00,218.7,218.93,218.41,218.53,24743.0,195.2068,195.4121,194.9479,195.055,24743.0
2018-01-23 09:40:00,218.55,219.29,218.54,219.11,15064.0,195.0729,195.7334,195.064,195.5727,15064.0
2018-01-23 09:45:00,219.03,219.95,218.78,219.89,28755.0,195.5013,196.3225,195.2782,196.2689,28755.0
2018-01-23 09:50:00,219.85,220.09,219.79,219.91,29712.0,196.2332,196.4474,196.1797,196.2868,29712.0
2018-01-23 09:55:00,219.85,219.85,219.21,219.7,20499.0,196.2332,196.2332,195.662,196.0993,20499.0
2018-01-23 10:00:00,219.74,219.95,219.57,219.88,10804.0,196.135,196.3225,195.9833,196.26,10804.0
2018-01-23 10:05:00,219.88,220.1,219.8,220.1,9459.0,196.26,196.4564,196.1886,196.4564,9459.0
2018-01-23 10:10:00,220.15,220.31,220.14,220.17,7424.0,196.501,196.6438,196.4921,196.5189,7424.0
2018-01-23 10:15:00,220.2,220.71,220.15,220.49,20832.0,196.5456,197.0008,196.501,196.8045,20832.0
2018-01-23 10:20:00,220.54,220.59,220.26,220.51,11369.0,196.8491,196.8937,196.5992,196.8223,11369.0
2018-01-23 10:25:00,220.56,220.71,220.39,220.54,11013.0,196.867,197.0008,196.7152,196.8491,11013.0
2018-01-23 10:30:00,220.5,220.7,220.49,220.68,8510.0,196.8134,196.9919,196.8045,196.9741,8510.0
2018-01-23 10:35:00,220.62,220.77,220.59,220.68,12063.0,196.9205,197.0544,196.8937,196.9741,12063.0
2018-01-23 10:40:00,220.74,220.86,220.7,220.76,20784.0,197.0276,197.1347,196.9919,197.0455,20784.0
2018-01-23 10:45:00,220.8,220.84,220.65,220.75,10939.0,197.0812,197.1169,196.9473,197.0365,10939.0
2018-01-23 10:50:00,220.68,220.68,220.44,220.45,14123.0,196.9741,196.9741,196.7598,196.7688,14123.0
2018-01-23 10:55:00,220.44,220.76,220.44,220.68,13672.0,196.7598,197.0455,196.7598,196.9741,13672.0
2018-01-23 11:00:00,220.6,220.65,220.46,220.49,12079.0,196.9027,196.9473,196.7777,196.8045,12079.0
2018-01-23 11:05:00,220.44,220.5,220.18,220.25,25603.0,196.7598,196.8134,196.5278,196.5903,25603.0
2018-01-23 11:10:00,220.23,220.25,219.95,220.13,26157.0,196.5724,196.5903,196.3225,196.4832,26157.0
2018-01-23 11:15:00,220.0,220.21,219.99,220.06,13297.0,196.3671,196.5546,196.3582,196.4207,13297.0
2018-01-23 11:20:00,220.08,220.25,220.08,220.17,7313.0,196.4385,196.5903,196.4385,196.5189,7313.0
2018-01-23 11:25:00,220.14,220.17,219.92,219.95,11348.0,196.4921,196.5189,196.2957,196.3225,11348.0
2018-01-23 11:30:00,219.98,219.98,219.7,219.7,7848.0,196.3493,196.3493,196.0993,196.0993,7848.0
2018-01-23 11:35:00,219.75,219.96,219.75,219.91,7834.0,196.144,196.3314,196.144,196.2868,7834.0
2018-01-23 11:40:00,220.0,220.05,219.85,219.99,8813.0,196.3671,196.4117,196.2332,196.3582,8813.0
2018-01-23 11:45:00,219.99,220.0,219.88,219.92,5150.0,196.3582,196.3671,196.26,196.2957,5150.0
2018-01-23 11:50:00,219.85,219.99,219.75,219.95,8461.0,196.2332,196.3582,196.144,196.3225,8461.0
2018-01-23 11:55:00,219.99,219.99,219.84,219.85,11316.0,196.3582,196.3582,196.2243,196.2332,11316.0
2018-01-23 12:00:00,219.82,219.83,219.67,219.8,5662.0,196.2065,196.2154,196.0726,196.1886,5662.0
2018-01-23 12:05:00,219.8,219.8,219.68,219.79,7287.0,196.1886,196.1886,196.0815,196.1797,7287.0
2018-01-23 12:10:00,219.71,219.97,219.71,219.95,10251.0,196.1083,196.3403,196.1083,196.3225,10251.0
2018-01-23 12:15:00,219.98,220.0,219.81,219.87,8142.0,196.3493,196.3671,196.1975,196.2511,8142.0
2018-01-23 12:20:00,219.93,219.97,219.83,219.87,13086.0,196.3046,196.3403,196.2154,196.2511,13086.0
2018-01-23 12:25:00,219.98,220.09,219.96,220.02,3025.0,196.3493,196.4474,196.3314,196.385,3025.0
2018-01-23 12:30:00,220.04,220.18,220.01,220.11,3700.0,196.4028,196.5278,196.376,196.4653,3700.0
2018-01-23 12:35:00,220.09,220.1,220.03,220.04,4200.0,196.4474,196.4564,196.3939,196.4028,4200.0
2018-01-23 12:40:00,220.08,220.13,219.98,220.03,10560.0,196.4385,196.4832,196.3493,196.3939,10560.0
2018-01-23 12:45:00,219.98,220.16,219.95,220.07,18855.0,196.3493,196.5099,196.3225,196.4296,18855.0
2018-01-23 12:50:00,220.05,220.06,219.75,219.83,15554.0,196.4117,196.4207,196.144,196.2154,15554.0
2018-01-23 12:55:00,219.83,220.09,219.68,219.97,17932.0,196.2154,196.4474,196.0815,196.3403,17932.0
2018-01-23 13:00:00,220.0,220.01,219.69,219.72,4065.0,196.3671,196.376,196.0904,196.1172,4065.0
2018-01-23 13:05:00,219.72,219.88,219.58,219.65,10765.0,196.1172,196.26,195.9922,196.0547,10765.0
2018-01-23 13:10:00,219.66,219.7,219.38,219.46,7239.0,196.0636,196.0993,195.8137,195.8851,7239.0
2018-01-23 13:15:00,219.45,219.63,219.45,219.51,7550.0,195.8762,196.0369,195.8762,195.9298,7550.0
2018-01-23 13:20:00,219.51,219.64,219.46,219.6,11190.0,195.9298,196.0458,195.8851,196.0101,11190.0
2018-01-23 13:25:00,219.54,219.7,219.54,219.62,9029.0,195.9565,196.0993,195.9565,196.0279,9029.0
2018-01-23 13:30:00,219.62,219.76,219.62,219.72,9914.0,196.0279,196.1529,196.0279,196.1172,9914.0
2018-01-23 13:35:00,219.72,219.87,219.68,219.85,15183.0,196.1172,196.2511,196.0815,196.2332,15183.0
2018-01-23 13:40:00,219.81,219.89,219.78,219.89,13425.0,196.1975,196.2689,196.1707,196.2689,13425.0
2018-01-23 13:45:00,219.88,220.11,219.84,220.1,17654.0,196.26,196.4653,196.2243,196.4564,17654.0
2018-01-23 13:50:00,220.14,220.84,220.13,220.79,40778.0,196.4921,197.1169,196.4832,197.0723,40778.0
2018-01-23 13:55:00,220.84,220.84,220.25,220.44,51744.0,197.1169,197.1169,196.5903,196.7598,51744.0
2018-01-23 14:00:00,220.56,220.69,220.26,220.36,18080.0,196.867,196.983,196.5992,196.6884,18080.0
2018-01-23 14:05:00,220.36,220.56,220.34,220.55,6255.0,196.6884,196.867,196.6706,196.858,6255.0
2018-01-23 14:10:00,220.52,220.66,220.52,220.59,4678.0,196.8313,196.9562,196.8313,196.8937,4678.0
2018-01-23 14:15:00,220.56,220.59,220.26,220.34,16475.0,196.867,196.8937,196.5992,196.6706,16475.0
2018-01-23 14:20:00,220.39,220.39,220.12,220.3,15446.0,196.7152,196.7152,196.4742,196.6349,15446.0
2018-01-23 14:25:00,220.34,220.49,220.33,220.38,6241.0,196.6706,196.8045,196.6617,196.7063,6241.0
2018-01-23 14:30:00,220.38,220.38,220.24,220.34,4601.0,196.7063,196.7063,196.5813,196.6706,4601.0
2018-01-23 14:35:00,220.37,220.46,220.33,220.45,6500.0,196.6974,196.7777,196.6617,196.7688,6500.0
2018-01-23 14:40:00,220.44,220.53,220.43,220.48,6943.0,196.7598,196.8402,196.7509,196.7956,6943.0
2018-01-23 14:45:00,220.49,220.63,220.47,220.6,12975.0,196.8045,196.9294,196.7866,196.9027,12975.0
2018-01-23 14:50:00,220.59,220.76,220.56,220.75,20208.0,196.8937,197.0455,196.867,197.0365,20208.0
2018-01-23 14:55:00,220.78,220.78,220.6,220.71,11959.0,197.0633,197.0633,196.9027,197.0008,11959.0
2018-01-23 15:00:00,220.74,220.75,220.56,220.63,10517.0,197.0276,197.0365,196.867,196.9294,10517.0
2018-01-23 15:05:00,220.64,220.67,220.56,220.62,7586.0,196.9384,196.9651,196.867,196.9205,7586.0
2018-01-23 15:10:00,220.67,220.74,220.42,220.42,11969.0,196.9651,197.0276,196.742,196.742,11969.0
2018-01-23 15:15:00,220.51,220.7,220.51,220.6,11839.0,196.8223,196.9919,196.8223,196.9027,11839.0
2018-01-23 15:20:00,220.6,220.74,220.6,220.69,10945.0,196.9027,197.0276,196.9027,196.983,10945.0
2018-01-23 15:25:00,220.68,220.81,220.68,220.77,10373.0,196.9741,197.0901,196.9741,197.0544,10373.0
2018-01-23 15:30:00,220.78,220.91,220.71,220.9,30690.0,197.0633,197.1794,197.0008,197.1704,30690.0
2018-01-23 15:35:00,220.89,220.92,220.84,220.88,14072.0,197.1615,197.1883,197.1169,197.1526,14072.0
2018-01-23 15:40:00,220.88,220.89,220.72,220.83,25327.0,197.1526,197.1615,197.0098,197.108,25327.0
2018-01-23 15:45:00,220.85,221.08,220.83,221.06,26947.0,197.1258,197.3311,197.108,197.3132,26947.0
2018-01-23 15:50:00,221.07,221.07,220.86,221.0,32164.0,197.3222,197.3222,197.1347,197.2597,32164.0
2018-01-23 15:55:00,221.0,221.01,220.6,220.78,106943.0,197.2597,197.2686,196.9027,197.0633,106943.0
2018-01-24 09:30:00,221.22,222.7,221.2,221.61,59859.0,197.4561,198.7771,197.4382,197.8042,59859.0
2018-01-24 09:35:00,221.59,221.79,220.51,220.58,29873.0,197.7863,197.9648,196.8223,196.8848,29873.0
2018-01-24 09:40:00,220.61,220.8,219.67,219.68,33135.0,196.9116,197.0812,196.0726,196.0815,33135.0
2018-01-24 09:45:00,219.75,220.08,219.67,220.04,214131.0,196.144,196.4385,196.0726,196.4028,214131.0
2018-01-24 09:50:00,220.13,220.57,220.01,220.43,8377.0,196.4832,196.8759,196.376,196.7509,8377.0
2018-01-24 09:55:00,220.26,221.18,220.18,220.92,17091.0,196.5992,197.4204,196.5278,197.1883,17091.0
2018-01-24 10:00:00,221.0,221.2,220.56,221.1,14573.0,197.2597,197.4382,196.867,197.349,14573.0
2018-01-24 10:05:00,221.18,221.95,221.12,221.59,34362.0,197.4204,198.1076,197.3668,197.7863,34362.0
2018-01-24 10:10:00,221.59,222.06,221.59,221.96,14366.0,197.7863,198.2058,197.7863,198.1166,14366.0
2018-01-24 10:15:00,222.04,222.05,221.5,221.61,16192.0,198.188,198.1969,197.706,197.8042,16192.0
2018-01-24 10:20:00,221.66,222.04,221.58,221.78,14012.0,197.8488,198.188,197.7774,197.9559,14012.0
2018-01-24 10:25:00,221.79,222.14,221.55,221.64,29170.0,197.9648,198.2772,197.7506,197.8309,29170.0
2018-01-24 10:30:00,221.72,222.08,221.7,222.01,24690.0,197.9023,198.2237,197.8845,198.1612,24690.0
2018-01-24 10:35:00,222.02,222.15,221.8,221.8,61339.0,198.1701,198.2862,197.9738,197.9738,61339.0
2018-01-24 10:40:00,221.81,221.97,221.73,221.86,18752.0,197.9827,198.1255,197.9113,198.0273,18752.0
2018-01-24 10:45:00,221.96,222.03,221.86,222.0,22170.0,198.1166,198.179,198.0273,198.1523,22170.0
2018-01-24 10:50:00,221.96,222.01,221.85,221.92,15163.0,198.1166,198.1612,198.0184,198.0809,15163.0
2018-01-24 10:55:00,221.95,221.98,221.73,221.77,8002.0,198.1076,198.1344,197.9113,197.947,8002.0
2018-01-24 11:00:00,221.79,222.02,221.79,221.95,20625.0,197.9648,198.1701,197.9648,198.1076,20625.0
2018-01-24 11:05:00,221.92,222.0,221.7,221.7,13911.0,198.0809,198.1523,197.8845,197.8845,13911.0
2018-01-24 11:10:00,221.72,221.72,221.3,221.52,13904.0,197.9023,197.9023,197.5275,197.7238,13904.0
2018-01-24 11:15:00,221.56,221.7,221.36,221.7,10006.0,197.7595,197.8845,197.581,197.8845,10006.0
2018-01-24 11:20:00,221.71,221.93,221.67,221.93,10353.0,197.8934,198.0898,197.8577,198.0898,10353.0
2018-01-24 11:25:00,221.9,222.03,221.8,221.8,14838.0,198.063,198.179,197.9738,197.9738,14838.0
2018-01-24 11:30:00,221.81,221.92,221.53,221.68,8053.0,197.9827,198.0809,197.7328,197.8666,8053.0
2018-01-24 11:35:00,221.7,221.95,221.54,221.68,12754.0,197.8845,198.1076,197.7417,197.8666,12754.0
2018-01-24 11:40:00,221.71,221.8,221.3,221.65,9886.0,197.8934,197.9738,197.5275,197.8399,9886.0
2018-01-24 11:45:00,221.61,221.61,221.11,221.31,9418.0,197.8042,197.8042,197.3579,197.5364,9418.0
2018-01-24 11:50:00,221.2,221.25,221.04,221.14,7123.0,197.4382,197.4828,197.2954,197.3847,7123.0
2018-01-24 11:55:00,221.14,221.17,221.03,221.03,6961.0,197.3847,197.4114,197.2865,197.2865,6961.0
2018-01-24 12:00:00,221.08,221.18,220.72,220.81,9939.0,197.3311,197.4204,197.0098,197.0901,9939.0
2018-01-24 12:05:00,220.89,221.19,220.89,221.04,4928.0,197.1615,197.4293,197.1615,197.2954,4928.0
2018-01-24 12:10:00,221.11,221.49,221.07,221.49,8220.0,197.3579,197.6971,197.3222,197.6971,8220.0
2018-01-24 12:15:00,221.53,221.73,221.1,221.13,16523.0,197.7328,197.9113,197.349,197.3757,16523.0
2018-01-24 12:20:00,221.25,221.36,220.67,220.67,6841.0,197.4828,197.581,196.9651,196.9651,6841.0
2018-01-24 12:25:00,220.67,221.25,220.67,221.23,5200.0,196.9651,197.4828,196.9651,197.465,5200.0
2018-01-24 12:30:00,221.23,221.35,221.07,221.2,10420.0,197.465,197.5721,197.3222,197.4382,10420.0
2018-01-24 12:35:00,221.2,221.29,220.71,220.71,11078.0,197.4382,197.5185,197.0008,197.0008,11078.0
2018-01-24 12:40:00,220.66,220.81,220.51,220.53,7700.0,196.9562,197.0901,196.8223,196.8402,7700.0
2018-01-24 12:45:00,220.52,220.82,220.52,220.73,7035.0,196.8313,197.099,196.8313,197.0187,7035.0
2018-01-24 12:50:00,220.69,220.79,220.57,220.57,4890.0,196.983,197.0723,196.8759,196.8759,4890.0
2018-01-24 12:55:00,220.58,220.64,220.52,220.63,6472.0,196.8848,196.9384,196.8313,196.9294,6472.0
2018-01-24 13:00:00,220.55,220.7,220.48,220.58,11038.0,196.858,196.9919,196.7956,196.8848,11038.0
2018-01-24 13:05:00,220.56,220.65,220.41,220.45,4690.0,196.867,196.9473,196.7331,196.7688,4690.0
2018-01-24 13:10:00,220.42,220.75,220.35,220.75,16856.0,196.742,197.0365,196.6795,197.0365,16856.0
2018-01-24 13:15:00,220.75,220.85,220.41,220.85,8026.0,197.0365,197.1258,196.7331,197.1258,8026.0
2018-01-24 13:20:00,220.88,221.4,220.78,221.4,15882.0,197.1526,197.6167,197.0633,197.6167,15882.0
2018-01-24 13:25:00,221.37,221.64,221.36,221.59,20462.0,197.5899,197.8309,197.581,197.7863,20462.0
2018-01-24 13:30:00,221.56,221.81,221.53,221.81,14989.0,197.7595,197.9827,197.7328,197.9827,14989.0
2018-01-24 13:35:00,221.87,221.96,221.55,221.87,18290.0,198.0362,198.1166,197.7506,198.0362,18290.0
2018-01-24 13:40:00,221.93,222.07,221.78,222.07,16250.0,198.0898,198.2148,197.9559,198.2148,16250.0
2018-01-24 13:45:00,222.06,222.1,221.87,222.07,26847.0,198.2058,198.2415,198.0362,198.2148,26847.0
2018-01-24 13:50:00,221.99,222.17,221.93,222.09,32662.0,198.1433,198.304,198.0898,198.2326,32662.0
2018-01-24 13:55:00,222.07,222.17,221.83,221.91,22493.0,198.2148,198.304,198.0005,198.0719,22493.0
2018-01-24 14:00:00,221.96,221.99,221.69,221.99,8771.0,198.1166,198.1433,197.8756,198.1433,8771.0
2018-01-24 14:05:00,221.98,222.13,221.94,222.03,19167.0,198.1344,198.2683,198.0987,198.179,19167.0
2018-01-24 14:10:00,222.05,222.05,221.72,221.88,13291.0,198.1969,198.1969,197.9023,198.0452,13291.0
2018-01-24 14:15:00,221.85,222.13,221.85,222.09,20626.0,198.0184,198.2683,198.0184,198.2326,20626.0
2018-01-24 14:20:00,221.99,222.13,221.93,222.03,8392.0,198.1433,198.2683,198.0898,198.179,8392.0
2018-01-24 14:25:00,222.03,222.11,221.89,221.95,10447.0,198.179,198.2505,198.0541,198.1076,10447.0
2018-01-24 14:30:00,221.92,221.95,221.76,221.91,4795.0,198.0809,198.1076,197.9381,198.0719,4795.0
2018-01-24 14:35:00,221.95,221.98,221.89,221.91,7500.0,198.1076,198.1344,198.0541,198.0719,7500.0
2018-01-24 14:40:00,221.95,222.0,221.89,221.97,9751.0,198.1076,198.1523,198.0541,198.1255,9751.0
2018-01-24 14:45:00,221.99,222.0,221.9,221.95,15418.0,198.1433,198.1523,198.063,198.1076,15418.0
2018-01-24 14:50:00,221.97,222.0,221.88,221.92,9565.0,198.1255,198.1523,198.0452,198.0809,9565.0
2018-01-24 14:55:00,221.96,222.0,221.93,221.99,17522.0,198.1166,198.1523,198.0898,198.1433,17522.0
2018-01-24 15:00:00,222.0,222.11,221.95,221.98,50353.0,198.1523,198.2505,198.1076,198.1344,50353.0
2018-01-24 15:05:00,221.96,222.0,221.67,222.0,41448.0,198.1166,198.1523,197.8577,198.1523,41448.0
2018-01-24 15:10:00,221.99,222.4,221.96,222.34,101668.0,198.1433,198.5093,198.1166,198.4557,101668.0
2018-01-24 15:15:00,222.43,222.7,222.43,222.6,13775.0,198.5361,198.7771,198.5361,198.6878,13775.0
2018-01-24 15:20:00,222.58,222.91,222.53,222.9,16114.0,198.67,198.9645,198.6253,198.9556,16114.0
2018-01-24 15:25:00,222.9,223.14,222.86,223.08,21653.0,198.9556,199.1698,198.9199,199.1163,21653.0
2018-01-24 15:30:00,223.07,223.51,222.93,223.15,32440.0,199.1073,199.5001,198.9824,199.1787,32440.0
2018-01-24 15:35:00,223.16,223.24,222.91,222.97,40001.0,199.1877,199.2591,198.9645,199.0181,40001.0
2018-01-24 15:40:00,222.96,222.96,222.5,222.5,28685.0,199.0091,199.0091,198.5986,198.5986,28685.0
2018-01-24 15:45:00,222.52,222.63,222.32,222.49,37687.0,198.6164,198.7146,198.4379,198.5896,37687.0
2018-01-24 15:50:00,222.44,222.44,222.15,222.25,25487.0,198.545,198.545,198.2862,198.3754,25487.0
2018-01-24 15:55:00,222.25,222.27,221.97,222.06,99185.0,198.3754,198.3933,198.1255,198.2058,99185.0
2018-01-25 09:30:00,222.83,223.29,222.61,222.87,29569.0,198.8931,199.3037,198.6967,198.9288,29569.0
2018-01-25 09:35:00,223.24,223.24,222.47,222.47,22841.0,199.2591,199.2591,198.5718,198.5718,22841.0
2018-01-25 09:40:00,222.44,222.59,221.8,222.0,14830.0,198.545,198.6789,197.9738,198.1523,14830.0
2018-01-25 09:45:00,221.85,222.07,221.67,221.74,13267.0,198.0184,198.2148,197.8577,197.9202,13267.0
2018-01-25 09:50:00,221.69,222.14,221.65,221.95,16264.0,197.8756,198.2772,197.8399,198.1076,16264.0
2018-01-25 09:55:00,222.1,222.11,221.14,221.6,24157.0,198.2415,198.2505,197.3847,197.7952,24157.0
2018-01-25 10:00:00,221.7,222.35,221.01,222.35,172477.0,197.8845,198.4647,197.2686,198.4647,172477.0
2018-01-25 10:05:00,222.31,222.71,222.25,222.3,14845.0,198.429,198.786,198.3754,198.42,14845.0
2018-01-25 10:10:00,222.3,222.39,222.02,222.24,16233.0,198.42,198.5004,198.1701,198.3665,16233.0
2018-01-25 10:15:00,222.35,222.35,221.91,222.03,11221.0,198.4647,198.4647,198.0719,198.179,11221.0
2018-01-25 10:20:00,222.07,222.12,221.66,221.7,9074.0,198.2148,198.2594,197.8488,197.8845,9074.0
2018-01-25 10:25:00,221.7,222.07,221.48,221.99,18307.0,197.8845,198.2148,197.6881,198.1433,18307.0
2018-01-25 10:30:00,221.88,222.41,221.88,222.41,11892.0,198.0452,198.5182,198.0452,198.5182,11892.0
2018-01-25 10:35:00,222.43,222.45,222.08,222.1,26008.0,198.5361,198.5539,198.2237,198.2415,26008.0
2018-01-25 10:40:00,222.08,222.43,221.91,222.32,6694.0,198.2237,198.5361,198.0719,198.4379,6694.0
2018-01-25 10:45:00,222.42,222.48,222.34,222.34,9027.0,198.5272,198.5807,198.4557,198.4557,9027.0
2018-01-25 10:50:00,222.38,222.41,221.96,221.99,11985.0,198.4915,198.5182,198.1166,198.1433,11985.0
2018-01-25 10:55:00,221.98,222.25,221.96,222.25,14305.0,198.1344,198.3754,198.1166,198.3754,14305.0
2018-01-25 11:00:00,222.17,222.45,222.12,222.2,16705.0,198.304,198.5539,198.2594,198.3308,16705.0
2018-01-25 11:05:00,222.24,222.24,221.96,222.01,29141.0,198.3665,198.3665,198.1166,198.1612,29141.0
2018-01-25 11:10:00,221.9,222.14,221.85,221.86,8392.0,198.063,198.2772,198.0184,198.0273,8392.0
2018-01-25 11:15:00,221.85,222.05,221.62,221.62,12852.0,198.0184,198.1969,197.8131,197.8131,12852.0
2018-01-25 11:20:00,221.71,221.76,221.49,221.7,12194.0,197.8934,197.9381,197.6971,197.8845,12194.0
2018-01-25 11:25:00,221.68,221.68,221.37,221.61,13124.0,197.8666,197.8666,197.5899,197.8042,13124.0
2018-01-25 11:30:00,221.61,221.85,221.59,221.77,12037.0,197.8042,198.0184,197.7863,197.947,12037.0
2018-01-25 11:35:00,221.84,221.84,221.62,221.72,10398.0,198.0095,198.0095,197.8131,197.9023,10398.0
2018-01-25 11:40:00,221.76,221.98,221.66,221.98,12913.0,197.9381,198.1344,197.8488,198.1344,12913.0
2018-01-25 11:45:00,221.98,221.98,221.33,221.47,18175.0,198.1344,198.1344,197.5542,197.6792,18175.0
2018-01-25 11:50:00,221.64,221.95,221.47,221.89,6562.0,197.8309,198.1076,197.6792,198.0541,6562.0
2018-01-25 11:55:00,221.9,222.05,221.73,221.87,10981.0,198.063,198.1969,197.9113,198.0362,10981.0
2018-01-25 12:00:00,221.62,221.75,221.44,221.74,6649.0,197.8131,197.9291,197.6524,197.9202,6649.0
2018-01-25 12:05:00,221.81,222.16,221.81,222.16,4157.0,197.9827,198.2951,197.9827,198.2951,4157.0
2018-01-25 12:10:00,222.13,222.43,222.13,222.38,3759.0,198.2683,198.5361,198.2683,198.4915,3759.0
2018-01-25 12:15:00,222.3,222.66,222.25,222.49,5927.0,198.42,198.7414,198.3754,198.5896,5927.0
2018-01-25 12:20:00,222.38,222.47,222.28,222.38,4333.0,198.4915,198.5718,198.4022,198.4915,4333.0
2018-01-25 12:25:00,222.29,222.36,222.05,222.27,4907.0,198.4111,198.4736,198.1969,198.3933,4907.0
2018-01-25 12:30:00,222.28,222.35,222.21,222.23,1931.0,198.4022,198.4647,198.3397,198.3576,1931.0
2018-01-25 12:35:00,222.23,222.41,222.22,222.34,4712.0,198.3576,198.5182,198.3486,198.4557,4712.0
2018-01-25 12:40:00,222.42,222.43,222.15,222.2,3520.0,198.5272,198.5361,198.2862,198.3308,3520.0
2018-01-25 12:45:00,222.28,222.28,222.08,222.09,4503.0,198.4022,198.4022,198.2237,198.2326,4503.0
2018-01-25 12:50:00,222.2,222.2,221.87,221.89,5262.0,198.3308,198.3308,198.0362,198.0541,5262.0
2018-01-25 12:55:00,221.97,222.02,221.92,221.99,7890.0,198.1255,198.1701,198.0809,198.1433,7890.0
2018-01-25 13:00:00,221.96,222.02,221.65,221.73,8061.0,198.1166,198.1701,197.8399,197.9113,8061.0
2018-01-25 13:05:00,221.78,222.0,221.74,221.93,4155.0,197.9559,198.1523,197.9202,198.0898,4155.0
2018-01-25 13:10:00,222.05,222.1,221.88,221.97,3600.0,198.1969,198.2415,198.0452,198.1255,3600.0
2018-01-25 13:15:00,221.88,222.23,221.77,222.22,5112.0,198.0452,198.3576,197.947,198.3486,5112.0
2018-01-25 13:20:00,222.12,222.18,222.02,222.09,4088.0,198.2594,198.3129,198.1701,198.2326,4088.0
2018-01-25 13:25:00,222.08,222.1,221.79,221.96,4805.0,198.2237,198.2415,197.9648,198.1166,4805.0
2018-01-25 13:30:00,222.0,222.1,221.89,221.98,5416.0,198.1523,198.2415,198.0541,198.1344,5416.0
2018-01-25 13:35:00,222.04,222.09,221.94,221.98,9197.0,198.188,198.2326,198.0987,198.1344,9197.0
2018-01-25 13:40:00,222.02,222.09,221.89,221.99,5455.0,198.1701,198.2326,198.0541,198.1433,5455.0
2018-01-25 13:45:00,221.96,222.07,221.91,221.98,3087.0,198.1166,198.2148,198.0719,198.1344,3087.0
2018-01-25 13:50:00,221.97,222.21,221.97,222.09,4303.0,198.1255,198.3397,198.1255,198.2326,4303.0
2018-01-25 13:55:00,222.09,222.22,222.04,222.19,5226.0,198.2326,198.3486,198.188,198.3219,5226.0
2018-01-25 14:00:00,222.21,222.24,221.86,221.92,5297.0,198.3397,198.3665,198.0273,198.0809,5297.0
2018-01-25 14:05:00,221.88,222.09,221.88,222.0,5534.0,198.0452,198.2326,198.0452,198.1523,5534.0
2018-01-25 14:10:00,221.99,222.03,221.55,221.59,9127.0,198.1433,198.179,197.7506,197.7863,9127.0
2018-01-25 14:15:00,221.71,221.73,221.61,221.67,3958.0,197.8934,197.9113,197.8042,197.8577,3958.0
2018-01-25 14:20:00,221.64,221.84,221.64,221.7,5160.0,197.8309,198.0095,197.8309,197.8845,5160.0
2018-01-25 14:25:00,221.69,221.81,221.66,221.77,3805.0,197.8756,197.9827,197.8488,197.947,3805.0
2018-01-25 14:30:00,221.78,221.81,221.54,221.6,5321.0,197.9559,197.9827,197.7417,197.7952,5321.0
2018-01-25 14:35:00,221.63,221.63,221.39,221.4,2315.0,197.822,197.822,197.6078,197.6167,2315.0
2018-01-25 14:40:00,221.39,221.55,221.32,221.38,5941.0,197.6078,197.7506,197.5453,197.5989,5941.0
2018-01-25 14:45:00,221.43,221.72,221.4,221.71,3833.0,197.6435,197.9023,197.6167,197.8934,3833.0
2018-01-25 14:50:00,221.71,221.71,221.26,221.35,6569.0,197.8934,197.8934,197.4918,197.5721,6569.0
2018-01-25 14:55:00,221.39,221.53,221.28,221.28,6693.0,197.6078,197.7328,197.5096,197.5096,6693.0
2018-01-25 15:00:00,221.24,221.51,221.23,221.51,5400.0,197.4739,197.7149,197.465,197.7149,5400.0
2018-01-25 15:05:00,221.46,221.56,221.43,221.53,6800.0,197.6703,197.7595,197.6435,197.7328,6800.0
2018-01-25 15:10:00,221.52,221.55,221.31,221.41,10465.0,197.7238,197.7506,197.5364,197.6256,10465.0
2018-01-25 15:15:00,221.39,221.64,221.38,221.58,6606.0,197.6078,197.8309,197.5989,197.7774,6606.0
2018-01-25 15:20:00,221.58,221.7,221.54,221.64,9921.0,197.7774,197.8845,197.7417,197.8309,9921.0
2018-01-25 15:25:00,221.65,221.65,221.45,221.46,8785.0,197.8399,197.8399,197.6614,197.6703,8785.0
2018-01-25 15:30:00,221.43,221.49,221.22,221.27,20468.0,197.6435,197.6971,197.4561,197.5007,20468.0
2018-01-25 15:35:00,221.27,221.27,221.09,221.13,16730.0,197.5007,197.5007,197.34,197.3757,16730.0
2018-01-25 15:40:00,221.17,221.18,221.06,221.14,28797.0,197.4114,197.4204,197.3132,197.3847,28797.0
2018-01-25 15:45:00,221.18,221.21,221.04,221.06,18086.0,197.4204,197.4471,197.2954,197.3132,18086.0
2018-01-25 15:50:00,221.06,221.2,221.04,221.07,23724.0,197.3132,197.4382,197.2954,197.3222,23724.0
2018-01-25 15:55:00,221.08,221.32,220.99,221.26,59586.0,197.3311,197.5453,197.2508,197.4918,59586.0
2018-01-26 09:30:00,221.52,222.14,221.52,221.82,11838.0,197.7238,198.2772,197.7238,197.9916,11838.0
2018-01-26 09:35:00,221.84,222.35,221.79,222.13,5450.0,198.0095,198.4647,197.9648,198.2683,5450.0
2018-01-26 09:40:00,222.36,222.59,222.1,222.1,4653.0,198.4736,198.6789,198.2415,198.2415,4653.0
2018-01-26 09:45:00,222.44,222.46,222.13,222.13,4219.0,198.545,198.5629,198.2683,198.2683,4219.0
2018-01-26 09:50:00,222.17,222.55,222.09,222.47,6689.0,198.304,198.6432,198.2326,198.5718,6689.0
2018-01-26 09:55:00,222.48,222.48,222.09,222.13,3632.0,198.5807,198.5807,198.2326,198.2683,3632.0
2018-01-26 10:00:00,222.12,222.23,221.77,221.88,235790.0,198.2594,198.3576,197.947,198.0452,235790.0
2018-01-26 10:05:00,221.94,221.94,221.67,221.77,6165.0,198.0987,198.0987,197.8577,197.947,6165.0
2018-01-26 10:10:00,221.83,221.86,221.45,221.64,13607.0,198.0005,198.0273,197.6614,197.8309,13607.0
2018-01-26 10:15:00,221.54,221.54,221.08,221.12,5534.0,197.7417,197.7417,197.3311,197.3668,5534.0
2018-01-26 10:20:00,221.11,221.62,221.11,221.39,7400.0,197.3579,197.8131,197.3579,197.6078,7400.0
2018-01-26 10:25:00,221.41,221.82,221.41,221.82,3425.0,197.6256,197.9916,197.6256,197.9916,3425.0
2018-01-26 10:30:00,221.83,222.06,221.72,222.04,6821.0,198.0005,198.2058,197.9023,198.188,6821.0
2018-01-26 10:35:00,221.94,222.43,221.88,222.36,12752.0,198.0987,198.5361,198.0452,198.4736,12752.0
2018-01-26 10:40:00,222.39,222.44,222.29,222.41,18447.0,198.5004,198.545,198.4111,198.5182,18447.0
2018-01-26 10:45:00,222.33,222.52,222.33,222.4,4698.0,198.4468,198.6164,198.4468,198.5093,4698.0
2018-01-26 10:50:00,222.4,222.6,222.39,222.42,11108.0,198.5093,198.6878,198.5004,198.5272,11108.0
2018-01-26 10:55:00,222.4,222.45,222.36,222.36,3430.0,198.5093,198.5539,198.4736,198.4736,3430.0
2018-01-26 11:00:00,222.4,222.43,222.14,222.19,6231.0,198.5093,198.5361,198.2772,198.3219,6231.0
2018-01-26 11:05:00,222.25,222.55,222.25,222.55,5347.0,198.3754,198.6432,198.3754,198.6432,5347.0
2018-01-26 11:10:00,222.59,222.7,222.49,222.63,7039.0,198.6789,198.7771,198.5896,198.7146,7039.0
2018-01-26 11:15:00,222.7,222.94,222.58,222.92,5677.0,198.7771,198.9913,198.67,198.9734,5677.0
2018-01-26 11:20:00,222.9,222.99,222.74,222.95,10406.0,198.9556,199.0359,198.8128,199.0002,10406.0
2018-01-26 11:25:00,222.98,223.03,222.9,222.95,4381.0,199.027,199.0716,198.9556,199.0002,4381.0
2018-01-26 11:30:00,223.04,223.09,222.91,222.92,14450.0,199.0806,199.1252,198.9645,198.9734,14450.0
2018-01-26 11:35:00,222.96,222.97,222.76,222.78,3500.0,199.0091,199.0181,198.8306,198.8485,3500.0
2018-01-26 11:40:00,222.76,222.94,222.74,222.91,7278.0,198.8306,198.9913,198.8128,198.9645,7278.0
2018-01-26 11:45:00,222.91,222.93,222.83,222.83,7051.0,198.9645,198.9824,198.8931,198.8931,7051.0
2018-01-26 11:50:00,222.85,222.85,222.69,222.7,4192.0,198.911,198.911,198.7681,198.7771,4192.0
2018-01-26 11:55:00,222.7,222.83,222.68,222.81,3794.0,198.7771,198.8931,198.7592,198.8753,3794.0
2018-01-26 12:00:00,222.8,222.83,222.62,222.62,5832.0,198.8663,198.8931,198.7057,198.7057,5832.0
2018-01-26 12:05:00,222.65,222.66,222.49,222.5,7888.0,198.7324,198.7414,198.5896,198.5986,7888.0
2018-01-26 12:10:00,222.5,222.63,222.5,222.59,5751.0,198.5986,198.7146,198.5986,198.6789,5751.0
2018-01-26 12:15:00,222.56,222.56,222.35,222.35,6680.0,198.6521,198.6521,198.4647,198.4647,6680.0
2018-01-26 12:20:00,222.39,222.47,222.27,222.28,6884.0,198.5004,198.5718,198.3933,198.4022,6884.0
2018-01-26 12:25:00,222.26,222.26,222.1,222.15,5148.0,198.3843,198.3843,198.2415,198.2862,5148.0
2018-01-26 12:30:00,222.17,222.22,222.1,222.13,6785.0,198.304,198.3486,198.2415,198.2683,6785.0
2018-01-26 12:35:00,222.13,222.21,222.11,222.15,6418.0,198.2683,198.3397,198.2505,198.2862,6418.0
2018-01-26 12:40:00,222.14,222.18,222.1,222.14,3868.0,198.2772,198.3129,198.2415,198.2772,3868.0
2018-01-26 12:45:00,222.17,222.35,222.17,222.35,6393.0,198.304,198.4647,198.304,198.4647,6393.0
2018-01-26 12:50:00,222.35,222.67,222.33,222.59,4273.0,198.4647,198.7503,198.4468,198.6789,4273.0
2018-01-26 12:55:00,222.66,222.94,222.65,222.84,12261.0,198.7414,198.9913,198.7324,198.902,12261.0
2018-01-26 13:00:00,222.83,222.84,222.76,222.77,1300.0,198.8931,198.902,198.8306,198.8396,1300.0
2018-01-26 13:05:00,222.77,222.81,222.71,222.81,3924.0,198.8396,198.8753,198.786,198.8753,3924.0
2018-01-26 13:10:00,222.81,222.9,222.69,222.77,6680.0,198.8753,198.9556,198.7681,198.8396,6680.0
2018-01-26 13:15:00,222.82,222.87,222.79,222.82,3585.0,198.8842,198.9288,198.8574,198.8842,3585.0
2018-01-26 13:20:00,222.78,222.98,222.78,222.89,4430.0,198.8485,199.027,198.8485,198.9467,4430.0
2018-01-26 13:25:00,222.95,222.98,222.93,222.98,2400.0,199.0002,199.027,198.9824,199.027,2400.0
2018-01-26 13:30:00,222.96,222.98,222.88,222.96,2899.0,199.0091,199.027,198.9377,199.0091,2899.0
2018-01-26 13:35:00,222.98,222.99,222.94,222.99,3164.0,199.027,199.0359,198.9913,199.0359,3164.0
2018-01-26 13:40:00,222.96,222.96,222.88,222.96,5367.0,199.0091,199.0091,198.9377,199.0091,5367.0
2018-01-26 13:45:00,222.93,223.05,222.89,223.04,8034.0,198.9824,199.0895,198.9467,199.0806,8034.0
2018-01-26 13:50:00,223.07,223.11,223.02,223.08,4595.0,199.1073,199.143,199.0627,199.1163,4595.0
2018-01-26 13:55:00,223.06,223.07,223.0,223.04,3000.0,199.0984,199.1073,199.0448,199.0806,3000.0
2018-01-26 14:00:00,223.01,223.07,223.01,223.02,2699.0,199.0538,199.1073,199.0538,199.0627,2699.0
2018-01-26 14:05:00,223.02,223.04,222.85,222.94,7760.0,199.0627,199.0806,198.911,198.9913,7760.0
2018-01-26 14:10:00,222.98,223.22,222.93,223.21,9868.0,199.027,199.2412,198.9824,199.2323,9868.0
2018-01-26 14:15:00,223.18,223.25,223.05,223.19,5116.0,199.2055,199.268,199.0895,199.2144,5116.0
2018-01-26 14:20:00,223.19,223.34,223.12,223.34,4608.0,199.2144,199.3483,199.152,199.3483,4608.0
2018-01-26 14:25:00,223.26,223.4,223.26,223.28,6320.0,199.2769,199.4019,199.2769,199.2948,6320.0
2018-01-26 14:30:00,223.26,223.29,223.22,223.26,3825.0,199.2769,199.3037,199.2412,199.2769,3825.0
2018-01-26 14:35:00,223.25,223.36,223.23,223.3,8829.0,199.268,199.3662,199.2501,199.3126,8829.0
2018-01-26 14:40:00,223.32,223.4,223.27,223.34,5228.0,199.3305,199.4019,199.2858,199.3483,5228.0
2018-01-26 14:45:00,223.33,223.61,223.32,223.55,7758.0,199.3394,199.5893,199.3305,199.5358,7758.0
2018-01-26 14:50:00,223.55,223.65,223.52,223.56,9470.0,199.5358,199.625,199.509,199.5447,9470.0
2018-01-26 14:55:00,223.54,223.57,223.42,223.55,9977.0,199.5268,199.5536,199.4197,199.5358,9977.0
2018-01-26 15:00:00,223.42,223.42,223.17,223.23,9009.0,199.4197,199.4197,199.1966,199.2501,9009.0
2018-01-26 15:05:00,223.28,223.33,223.13,223.18,18243.0,199.2948,199.3394,199.1609,199.2055,18243.0
2018-01-26 15:10:00,223.18,223.27,223.17,223.19,8826.0,199.2055,199.2858,199.1966,199.2144,8826.0
2018-01-26 15:15:00,223.2,223.24,223.16,223.19,12630.0,199.2234,199.2591,199.1877,199.2144,12630.0
2018-01-26 15:20:00,223.22,223.26,223.12,223.22,11717.0,199.2412,199.2769,199.152,199.2412,11717.0
2018-01-26 15:25:00,223.23,223.28,223.18,223.2,16008.0,199.2501,199.2948,199.2055,199.2234,16008.0
2018-01-26 15:30:00,223.21,223.26,223.19,223.25,14218.0,199.2323,199.2769,199.2144,199.268,14218.0
2018-01-26 15:35:00,223.24,223.57,223.18,223.57,25837.0,199.2591,199.5536,199.2055,199.5536,25837.0
2018-01-26 15:40:00,223.58,223.88,223.54,223.79,21696.0,199.5625,199.8303,199.5268,199.75,21696.0
2018-01-26 15:45:00,223.78,223.84,223.76,223.81,19698.0,199.7411,199.7946,199.7232,199.7678,19698.0
2018-01-26 15:50:00,223.83,223.84,223.48,223.49,40200.0,199.7857,199.7946,199.4733,199.4822,40200.0
2018-01-26 15:55:00,223.52,223.67,223.33,223.56,73968.0,199.509,199.6429,199.3394,199.5447,73968.0
2018-01-29 09:30:00,223.34,223.85,223.01,223.45,30087.0,199.3483,199.8035,199.0538,199.4465,30087.0
2018-01-29 09:35:00,223.45,223.5,222.34,222.62,12419.0,199.4465,199.4911,198.4557,198.7057,12419.0
2018-01-29 09:40:00,222.72,223.58,222.6,223.53,16899.0,198.7949,199.5625,198.6878,199.5179,16899.0
2018-01-29 09:45:00,223.38,223.72,223.22,223.63,15590.0,199.384,199.6875,199.2412,199.6072,15590.0
2018-01-29 09:50:00,223.49,223.71,223.35,223.54,13797.0,199.4822,199.6786,199.3573,199.5268,13797.0
2018-01-29 09:55:00,223.45,223.67,223.35,223.35,19258.0,199.4465,199.6429,199.3573,199.3573,19258.0
2018-01-29 10:00:00,223.36,223.52,222.63,222.64,18311.0,199.3662,199.509,198.7146,198.7235,18311.0
2018-01-29 10:05:00,222.84,222.96,222.56,222.76,10756.0,198.902,199.0091,198.6521,198.8306,10756.0
2018-01-29 10:10:00,222.72,223.13,222.62,222.95,6930.0,198.7949,199.1609,198.7057,199.0002,6930.0
2018-01-29 10:15:00,222.93,223.0,221.55,221.8,35486.0,198.9824,199.0448,197.7506,197.9738,35486.0
2018-01-29 10:20:00,221.87,222.44,221.81,222.44,15131.0,198.0362,198.545,197.9827,198.545,15131.0
2018-01-29 10:25:00,222.36,222.81,222.33,222.63,14292.0,198.4736,198.8753,198.4468,198.7146,14292.0
2018-01-29 10:30:00,222.68,222.77,222.56,222.74,19679.0,198.7592,198.8396,198.6521,198.8128,19679.0
2018-01-29 10:35:00,222.77,222.83,222.22,222.45,10408.0,198.8396,198.8931,198.3486,198.5539,10408.0
2018-01-29 10:40:00,222.5,222.6,222.33,222.35,14142.0,198.5986,198.6878,198.4468,198.4647,14142.0
2018-01-29 10:45:00,222.38,222.61,222.3,222.56,10893.0,198.4915,198.6967,198.42,198.6521,10893.0
2018-01-29 10:50:00,222.57,222.82,222.56,222.59,10106.0,198.661,198.8842,198.6521,198.6789,10106.0
2018-01-29 10:55:00,222.6,222.96,222.54,222.78,13828.0,198.6878,199.0091,198.6343,198.8485,13828.0
2018-01-29 11:00:00,222.81,222.81,222.45,222.47,13260.0,198.8753,198.8753,198.5539,198.5718,13260.0
2018-01-29 11:05:00,222.58,222.58,222.25,222.34,7431.0,198.67,198.67,198.3754,198.4557,7431.0
2018-01-29 11:10:00,222.38,222.47,222.13,222.26,7332.0,198.4915,198.5718,198.2683,198.3843,7332.0
2018-01-29 11:15:00,222.22,222.41,222.13,222.2,5797.0,198.3486,198.5182,198.2683,198.3308,5797.0
2018-01-29 11:20:00,222.07,222.16,221.91,222.03,8928.0,198.2148,198.2951,198.0719,198.179,8928.0
2018-01-29 11:25:00,222.09,222.18,222.02,222.05,7438.0,198.2326,198.3129,198.1701,198.1969,7438.0
2018-01-29 11:30:00,222.11,222.2,221.97,222.2,5376.0,198.2505,198.3308,198.1255,198.3308,5376.0
2018-01-29 11:35:00,222.21,222.51,222.2,222.37,9694.0,198.3397,198.6075,198.3308,198.4825,9694.0
2018-01-29 11:40:00,222.21,222.23,222.02,222.17,11063.0,198.3397,198.3576,198.1701,198.304,11063.0
2018-01-29 11:45:00,222.2,222.49,222.04,222.41,6344.0,198.3308,198.5896,198.188,198.5182,6344.0
2018-01-29 11:50:00,222.33,222.6,222.32,222.39,4609.0,198.4468,198.6878,198.4379,198.5004,4609.0
2018-01-29 11:55:00,222.27,222.39,222.1,222.23,10216.0,198.3933,198.5004,198.2415,198.3576,10216.0
2018-01-29 12:00:00,222.3,222.51,222.26,222.34,5555.0,198.42,198.6075,198.3843,198.4557,5555.0
2018-01-29 12:05:00,222.43,222.46,222.2,222.33,3674.0,198.5361,198.5629,198.3308,198.4468,3674.0
2018-01-29 12:10:00,222.27,222.43,222.22,222.25,5303.0,198.3933,198.5361,198.3486,198.3754,5303.0
2018-01-29 12:15:00,222.36,222.55,222.25,222.55,5144.0,198.4736,198.6432,198.3754,198.6432,5144.0
2018-01-29 12:20:00,222.46,222.74,222.45,222.65,4463.0,198.5629,198.8128,198.5539,198.7324,4463.0
2018-01-29 12:25:00,222.65,222.71,222.53,222.59,3745.0,198.7324,198.786,198.6253,198.6789,3745.0
2018-01-29 12:30:00,222.63,222.69,222.49,222.54,4391.0,198.7146,198.7681,198.5896,198.6343,4391.0
2018-01-29 12:35:00,222.54,222.64,222.47,222.47,5174.0,198.6343,198.7235,198.5718,198.5718,5174.0
2018-01-29 12:40:00,222.47,222.62,222.21,222.35,12775.0,198.5718,198.7057,198.3397,198.4647,12775.0
2018-01-29 12:45:00,222.3,222.73,222.29,222.54,6262.0,198.42,198.8039,198.4111,198.6343,6262.0
2018-01-29 12:50:00,222.66,222.82,222.63,222.79,3549.0,198.7414,198.8842,198.7146,198.8574,3549.0
2018-01-29 12:55:00,222.83,223.05,222.78,222.9,3631.0,198.8931,199.0895,198.8485,198.9556,3631.0
2018-01-29 13:00:00,222.94,223.0,222.76,222.89,4131.0,198.9913,199.0448,198.8306,198.9467,4131.0
2018-01-29 13:05:00,223.01,223.15,223.0,223.15,2250.0,199.0538,199.1787,199.0448,199.1787,2250.0
2018-01-29 13:10:00,223.12,223.12,222.93,223.01,4399.0,199.152,199.152,198.9824,199.0538,4399.0
2018-01-29 13:15:00,223.09,223.11,222.98,222.98,3777.0,199.1252,199.143,199.027,199.027,3777.0
2018-01-29 13:20:00,222.96,222.96,222.65,222.7,7545.0,199.0091,199.0091,198.7324,198.7771,7545.0
2018-01-29 13:25:00,222.75,222.75,222.45,222.61,16950.0,198.8217,198.8217,198.5539,198.6967,16950.0
2018-01-29 13:30:00,222.51,222.56,222.37,222.47,8183.0,198.6075,198.6521,198.4825,198.5718,8183.0
2018-01-29 13:35:00,222.49,222.6,222.25,222.6,5266.0,198.5896,198.6878,198.3754,198.6878,5266.0
2018-01-29 13:40:00,222.49,222.49,222.25,222.25,4716.0,198.5896,198.5896,198.3754,198.3754,4716.0
2018-01-29 13:45:00,222.31,222.44,222.23,222.25,7549.0,198.429,198.545,198.3576,198.3754,7549.0
2018-01-29 13:50:00,222.25,222.4,222.22,222.31,11381.0,198.3754,198.5093,198.3486,198.429,11381.0
2018-01-29 13:55:00,222.34,222.38,222.18,222.29,4618.0,198.4557,198.4915,198.3129,198.4111,4618.0
2018-01-29 14:00:00,222.29,222.35,222.15,222.15,7831.0,198.4111,198.4647,198.2862,198.2862,7831.0
2018-01-29 14:05:00,222.19,222.31,222.09,222.09,7052.0,198.3219,198.429,198.2326,198.2326,7052.0
2018-01-29 14:10:00,222.09,222.11,221.87,221.94,11719.0,198.2326,198.2505,198.0362,198.0987,11719.0
2018-01-29 14:15:00,221.97,221.98,221.82,221.91,5383.0,198.1255,198.1344,197.9916,198.0719,5383.0
2018-01-29 14:20:00,221.88,222.01,221.83,221.86,6807.0,198.0452,198.1612,198.0005,198.0273,6807.0
2018-01-29 14:25:00,221.83,221.9,221.74,221.87,10495.0,198.0005,198.063,197.9202,198.0362,10495.0
2018-01-29 14:30:00,221.9,222.0,221.79,221.84,12739.0,198.063,198.1523,197.9648,198.0095,12739.0
2018-01-29 14:35:00,221.79,221.83,221.54,221.54,6667.0,197.9648,198.0005,197.7417,197.7417,6667.0
2018-01-29 14:40:00,221.55,221.55,221.25,221.25,9982.0,197.7506,197.7506,197.4828,197.4828,9982.0
2018-01-29 14:45:00,221.28,221.34,221.1,221.21,11348.0,197.5096,197.5632,197.349,197.4471,11348.0
2018-01-29 14:50:00,221.17,221.37,221.14,221.29,6614.0,197.4114,197.5899,197.3847,197.5185,6614.0
2018-01-29 14:55:00,221.32,221.42,221.24,221.3,5102.0,197.5453,197.6346,197.4739,197.5275,5102.0
2018-01-29 15:00:00,221.3,221.38,221.26,221.35,8078.0,197.5275,197.5989,197.4918,197.5721,8078.0
2018-01-29 15:05:00,221.37,221.51,221.24,221.5,12215.0,197.5899,197.7149,197.4739,197.706,12215.0
2018-01-29 15:10:00,221.5,221.53,221.42,221.45,4600.0,197.706,197.7328,197.6346,197.6614,4600.0
2018-01-29 15:15:00,221.52,221.68,221.52,221.53,4217.0,197.7238,197.8666,197.7238,197.7328,4217.0
2018-01-29 15:20:00,221.54,221.56,221.27,221.31,8149.0,197.7417,197.7595,197.5007,197.5364,8149.0
2018-01-29 15:25:00,221.37,221.42,221.26,221.26,6625.0,197.5899,197.6346,197.4918,197.4918,6625.0
2018-01-29 15:30:00,221.28,221.45,221.21,221.45,5827.0,197.5096,197.6614,197.4471,197.6614,5827.0
2018-01-29 15:35:00,221.42,221.45,221.15,221.15,8925.0,197.6346,197.6614,197.3936,197.3936,8925.0
2018-01-29 15:40:00,221.15,221.24,221.05,221.14,17020.0,197.3936,197.4739,197.3043,197.3847,17020.0
2018-01-29 15:45:00,221.1,221.12,220.76,220.76,18379.0,197.349,197.3668,197.0455,197.0455,18379.0
2018-01-29 15:50:00,220.8,220.91,220.78,220.81,22092.0,197.0812,197.1794,197.0633,197.0901,22092.0
2018-01-29 15:55:00,220.82,221.02,220.66,220.74,98325.0,197.099,197.2775,196.9562,197.0276,98325.0
2018-01-30 09:30:00,219.74,220.2,218.02,219.37,36363.0,196.135,196.5456,194.5998,195.8048,36363.0
2018-01-30 09:35:00,219.44,220.38,219.44,220.02,6937.0,195.8673,196.7063,195.8673,196.385,6937.0
2018-01-30 09:40:00,220.17,220.72,220.01,220.63,13087.0,196.5189,197.0098,196.376,196.9294,13087.0
2018-01-30 09:45:00,220.45,220.86,220.14,220.14,10613.0,196.7688,197.1347,196.4921,196.4921,10613.0
2018-01-30 09:50:00,220.14,221.09,220.14,220.91,9321.0,196.4921,197.34,196.4921,197.1794,9321.0
2018-01-30 09:55:00,220.93,221.24,220.58,220.85,20504.0,197.1972,197.4739,196.8848,197.1258,20504.0
2018-01-30 10:00:00,220.63,220.76,220.24,220.58,10799.0,196.9294,197.0455,196.5813,196.8848,10799.0
2018-01-30 10:05:00,220.38,220.52,219.9,220.38,14062.0,196.7063,196.8313,196.2779,196.7063,14062.0
2018-01-30 10:10:00,220.38,221.0,220.36,220.99,9007.0,196.7063,197.2597,196.6884,197.2508,9007.0
2018-01-30 10:15:00,221.0,221.16,220.73,220.73,8777.0,197.2597,197.4025,197.0187,197.0187,8777.0
2018-01-30 10:20:00,220.71,220.94,220.36,220.38,14047.0,197.0008,197.2061,196.6884,196.7063,14047.0
2018-01-30 10:25:00,220.38,220.64,220.26,220.5,12679.0,196.7063,196.9384,196.5992,196.8134,12679.0
2018-01-30 10:30:00,220.53,220.8,220.33,220.35,8271.0,196.8402,197.0812,196.6617,196.6795,8271.0
2018-01-30 10:35:00,220.47,220.54,220.06,220.47,8370.0,196.7866,196.8491,196.4207,196.7866,8370.0
2018-01-30 10:40:00,220.28,220.51,220.17,220.37,9208.0,196.617,196.8223,196.5189,196.6974,9208.0
2018-01-30 10:45:00,220.28,220.35,220.06,220.14,7040.0,196.617,196.6795,196.4207,196.4921,7040.0
2018-01-30 10:50:00,220.07,220.26,219.96,220.23,18449.0,196.4296,196.5992,196.3314,196.5724,18449.0
2018-01-30 10:55:00,220.26,221.01,220.25,220.93,15766.0,196.5992,197.2686,196.5903,197.1972,15766.0
2018-01-30 11:00:00,221.01,221.15,220.76,220.84,17127.0,197.2686,197.3936,197.0455,197.1169,17127.0
2018-01-30 11:05:00,220.77,220.9,220.32,220.6,5930.0,197.0544,197.1704,196.6527,196.9027,5930.0
2018-01-30 11:10:00,220.73,220.75,220.43,220.62,4490.0,197.0187,197.0365,196.7509,196.9205,4490.0
2018-01-30 11:15:00,220.59,220.68,220.38,220.38,5022.0,196.8937,196.9741,196.7063,196.7063,5022.0
2018-01-30 11:20:00,220.38,220.45,220.2,220.38,4618.0,196.7063,196.7688,196.5456,196.7063,4618.0
2018-01-30 11:25:00,220.24,220.44,220.03,220.06,6825.0,196.5813,196.7598,196.3939,196.4207,6825.0
2018-01-30 11:30:00,220.16,220.52,220.12,220.4,9064.0,196.5099,196.8313,196.4742,196.7241,9064.0
2018-01-30 11:35:00,220.41,220.57,220.23,220.4,7531.0,196.7331,196.8759,196.5724,196.7241,7531.0
2018-01-30 11:40:00,220.22,220.66,220.22,220.52,6142.0,196.5635,196.9562,196.5635,196.8313,6142.0
2018-01-30 11:45:00,220.52,220.77,220.45,220.5,6041.0,196.8313,197.0544,196.7688,196.8134,6041.0
2018-01-30 11:50:00,220.54,220.66,220.39,220.43,5941.0,196.8491,196.9562,196.7152,196.7509,5941.0
2018-01-30 11:55:00,220.48,220.67,220.25,220.26,10197.0,196.7956,196.9651,196.5903,196.5992,10197.0
2018-01-30 12:00:00,220.26,220.49,220.25,220.43,2065.0,196.5992,196.8045,196.5903,196.7509,2065.0
2018-01-30 12:05:00,220.39,220.57,220.39,220.52,13132.0,196.7152,196.8759,196.7152,196.8313,13132.0
2018-01-30 12:10:00,220.52,220.58,220.3,220.3,6542.0,196.8313,196.8848,196.6349,196.6349,6542.0
2018-01-30 12:15:00,220.3,220.5,220.15,220.5,7238.0,196.6349,196.8134,196.501,196.8134,7238.0
2018-01-30 12:20:00,220.5,220.66,220.46,220.46,4057.0,196.8134,196.9562,196.7777,196.7777,4057.0
2018-01-30 12:25:00,220.45,220.52,220.34,220.52,3572.0,196.7688,196.8313,196.6706,196.8313,3572.0
2018-01-30 12:30:00,220.44,220.61,220.28,220.61,4682.0,196.7598,196.9116,196.617,196.9116,4682.0
2018-01-30 12:35:00,220.53,220.59,220.36,220.39,4902.0,196.8402,196.8937,196.6884,196.7152,4902.0
2018-01-30 12:40:00,220.34,220.59,220.32,220.43,6050.0,196.6706,196.8937,196.6527,196.7509,6050.0
2018-01-30 12:45:00,220.53,220.57,220.32,220.46,2415.0,196.8402,196.8759,196.6527,196.7777,2415.0
2018-01-30 12:50:00,220.47,220.61,220.45,220.54,4450.0,196.7866,196.9116,196.7688,196.8491,4450.0
2018-01-30 12:55:00,220.49,220.54,220.06,220.09,7319.0,196.8045,196.8491,196.4207,196.4474,7319.0
2018-01-30 13:00:00,220.07,220.23,219.86,219.86,6671.0,196.4296,196.5724,196.2422,196.2422,6671.0
2018-01-30 13:05:00,219.85,220.09,219.8,220.03,5387.0,196.2332,196.4474,196.1886,196.3939,5387.0
2018-01-30 13:10:00,220.12,220.34,220.12,220.32,3335.0,196.4742,196.6706,196.4742,196.6527,3335.0
2018-01-30 13:15:00,220.22,220.32,220.07,220.07,3485.0,196.5635,196.6527,196.4296,196.4296,3485.0
2018-01-30 13:20:00,220.06,220.09,219.93,219.98,2556.0,196.4207,196.4474,196.3046,196.3493,2556.0
2018-01-30 13:25:00,219.81,220.11,219.81,220.02,3600.0,196.1975,196.4653,196.1975,196.385,3600.0
2018-01-30 13:30:00,220.06,220.06,219.87,220.0,5501.0,196.4207,196.4207,196.2511,196.3671,5501.0
2018-01-30 13:35:00,220.02,220.02,219.85,219.9,6172.0,196.385,196.385,196.2332,196.2779,6172.0
2018-01-30 13:40:00,219.98,220.11,219.92,220.11,4172.0,196.3493,196.4653,196.2957,196.4653,4172.0
2018-01-30 13:45:00,220.2,220.28,220.15,220.2,2400.0,196.5456,196.617,196.501,196.5456,2400.0
2018-01-30 13:50:00,220.23,220.24,220.12,220.19,3564.0,196.5724,196.5813,196.4742,196.5367,3564.0
2018-01-30 13:55:00,220.2,220.3,220.18,220.2,4889.0,196.5456,196.6349,196.5278,196.5456,4889.0
2018-01-30 14:00:00,220.2,220.37,220.2,220.37,2822.0,196.5456,196.6974,196.5456,196.6974,2822.0
2018-01-30 14:05:00,220.35,220.41,220.33,220.37,10190.0,196.6795,196.7331,196.6617,196.6974,10190.0
2018-01-30 14:10:00,220.37,220.77,220.37,220.7,7230.0,196.6974,197.0544,196.6974,196.9919,7230.0
2018-01-30 14:15:00,220.69,220.69,220.41,220.44,6066.0,196.983,196.983,196.7331,196.7598,6066.0
2018-01-30 14:20:00,220.48,220.62,220.39,220.52,4906.0,196.7956,196.9205,196.7152,196.8313,4906.0
2018-01-30 14:25:00,220.57,220.58,220.27,220.27,7730.0,196.8759,196.8848,196.6081,196.6081,7730.0
2018-01-30 14:30:00,220.18,220.18,219.96,219.98,5377.0,196.5278,196.5278,196.3314,196.3493,5377.0
2018-01-30 14:35:00,219.99,220.06,219.86,220.06,16002.0,196.3582,196.4207,196.2422,196.4207,16002.0
2018-01-30 14:40:00,220.03,220.11,219.9,220.1,4859.0,196.3939,196.4653,196.2779,196.4564,4859.0
2018-01-30 14:45:00,220.02,220.06,219.89,220.03,5020.0,196.385,196.4207,196.2689,196.3939,5020.0
2018-01-30 14:50:00,220.05,220.05,219.93,220.04,4833.0,196.4117,196.4117,196.3046,196.4028,4833.0
2018-01-30 14:55:00,219.97,220.04,219.95,220.04,2645.0,196.3403,196.4028,196.3225,196.4028,2645.0
2018-01-30 15:00:00,219.99,220.2,219.93,220.2,7702.0,196.3582,196.5456,196.3046,196.5456,7702.0
2018-01-30 15:05:00,220.21,220.27,220.0,220.12,6521.0,196.5546,196.6081,196.3671,196.4742,6521.0
2018-01-30 15:10:00,220.13,220.35,220.13,220.22,6872.0,196.4832,196.6795,196.4832,196.5635,6872.0
2018-01-30 15:15:00,220.2,220.24,220.15,220.23,7017.0,196.5456,196.5813,196.501,196.5724,7017.0
2018-01-30 15:20:00,220.23,220.37,220.23,220.35,9684.0,196.5724,196.6974,196.5724,196.6795,9684.0
2018-01-30 15:25:00,220.39,220.6,220.39,220.6,9227.0,196.7152,196.9027,196.7152,196.9027,9227.0
2018-01-30 15:30:00,220.6,220.61,220.31,220.39,10759.0,196.9027,196.9116,196.6438,196.7152,10759.0
2018-01-30 15:35:00,220.42,220.47,220.28,220.42,12665.0,196.742,196.7866,196.617,196.742,12665.0
2018-01-30 15:40:00,220.42,220.46,220.19,220.21,11868.0,196.742,196.7777,196.5367,196.5546,11868.0
2018-01-30 15:45:00,220.24,220.34,220.21,220.27,22794.0,196.5813,196.6706,196.5546,196.6081,22794.0
2018-01-30 15:50:00,220.27,220.38,220.13,220.36,25028.0,196.6081,196.7063,196.4832,196.6884,25028.0
2018-01-30 15:55:00,220.35,220.39,220.01,220.02,62762.0,196.6795,196.7152,196.376,196.385,62762.0
2018-01-31 09:30:00,220.37,220.39,219.81,219.99,26475.0,196.6974,196.7152,196.1975,196.3582,26475.0
2018-01-31 09:35:00,220.08,220.88,219.92,220.3,19552.0,196.4385,197.1526,196.2957,196.6349,19552.0
2018-01-31 09:40:00,220.41,221.23,220.29,221.08,12091.0,196.7331,197.465,196.626,197.3311,12091.0
2018-01-31 09:45:00,221.15,221.15,220.13,220.18,48305.0,197.3936,197.3936,196.4832,196.5278,48305.0
2018-01-31 09:50:00,220.12,221.12,220.07,221.12,14425.0,196.4742,197.3668,196.4296,197.3668,14425.0
2018-01-31 09:55:00,221.13,221.64,221.05,221.64,11627.0,197.3757,197.8309,197.3043,197.8309,11627.0
2018-01-31 10:00:00,221.51,221.54,221.11,221.11,10611.0,197.7149,197.7417,197.3579,197.3579,10611.0
2018-01-31 10:05:00,221.05,221.34,221.02,221.33,13962.0,197.3043,197.5632,197.2775,197.5542,13962.0
2018-01-31 10:10:00,221.33,221.38,221.17,221.2,13364.0,197.5542,197.5989,197.4114,197.4382,13364.0
2018-01-31 10:15:00,221.2,221.34,220.95,220.95,11080.0,197.4382,197.5632,197.2151,197.2151,11080.0
2018-01-31 10:20:00,220.92,221.19,220.89,221.15,9930.0,197.1883,197.4293,197.1615,197.3936,9930.0
2018-01-31 10:25:00,221.14,221.14,220.58,220.58,4789.0,197.3847,197.3847,196.8848,196.8848,4789.0
2018-01-31 10:30:00,220.67,220.88,220.67,220.88,3024.0,196.9651,197.1526,196.9651,197.1526,3024.0
2018-01-31 10:35:00,220.84,220.86,220.3,220.32,7841.0,197.1169,197.1347,196.6349,196.6527,7841.0
2018-01-31 10:40:00,220.33,220.43,220.15,220.19,11475.0,196.6617,196.7509,196.501,196.5367,11475.0
2018-01-31 10:45:00,220.19,220.22,220.0,220.22,7183.0,196.5367,196.5635,196.3671,196.5635,7183.0
2018-01-31 10:50:00,220.26,220.28,219.79,219.86,11204.0,196.5992,196.617,196.1797,196.2422,11204.0
2018-01-31 10:55:00,219.93,220.17,219.86,220.17,6100.0,196.3046,196.5189,196.2422,196.5189,6100.0
2018-01-31 11:00:00,220.2,220.32,220.03,220.17,12234.0,196.5456,196.6527,196.3939,196.5189,12234.0
2018-01-31 11:05:00,220.24,220.28,220.01,220.01,9265.0,196.5813,196.617,196.376,196.376,9265.0
2018-01-31 11:10:00,220.0,220.21,220.0,220.12,10973.0,196.3671,196.5546,196.3671,196.4742,10973.0
2018-01-31 11:15:00,220.12,220.12,219.83,219.87,7370.0,196.4742,196.4742,196.2154,196.2511,7370.0
2018-01-31 11:20:00,219.83,220.06,219.83,220.02,4131.0,196.2154,196.4207,196.2154,196.385,4131.0
2018-01-31 11:25:00,220.06,220.17,219.86,219.86,7206.0,196.4207,196.5189,196.2422,196.2422,7206.0
2018-01-31 11:30:00,219.89,220.08,219.89,220.02,4400.0,196.2689,196.4385,196.2689,196.385,4400.0
2018-01-31 11:35:00,220.08,220.14,220.03,220.03,3446.0,196.4385,196.4921,196.3939,196.3939,3446.0
2018-01-31 11:40:00,220.09,220.17,219.95,219.95,7815.0,196.4474,196.5189,196.3225,196.3225,7815.0
2018-01-31 11:45:00,220.02,220.16,220.02,220.16,2863.0,196.385,196.5099,196.385,196.5099,2863.0
2018-01-31 11:50:00,220.1,220.24,220.09,220.2,4420.0,196.4564,196.5813,196.4474,196.5456,4420.0
2018-01-31 11:55:00,220.19,220.2,220.08,220.08,3592.0,196.5367,196.5456,196.4385,196.4385,3592.0
2018-01-31 12:00:00,220.09,220.2,219.99,220.19,6781.0,196.4474,196.5456,196.3582,196.5367,6781.0
2018-01-31 12:05:00,220.2,220.27,219.82,219.95,8999.0,196.5456,196.6081,196.2065,196.3225,8999.0
2018-01-31 12:10:00,219.94,220.04,219.9,220.02,6020.0,196.3136,196.4028,196.2779,196.385,6020.0
2018-01-31 12:15:00,219.98,220.12,219.95,219.99,3874.0,196.3493,196.4742,196.3225,196.3582,3874.0
2018-01-31 12:20:00,219.96,220.09,219.95,220.09,3787.0,196.3314,196.4474,196.3225,196.4474,3787.0
2018-01-31 12:25:00,220.11,220.16,220.05,220.16,3321.0,196.4653,196.5099,196.4117,196.5099,3321.0
2018-01-31 12:30:00,220.07,220.23,220.07,220.23,7700.0,196.4296,196.5724,196.4296,196.5724,7700.0
2018-01-31 12:35:00,220.25,220.29,220.16,220.19,10255.0,196.5903,196.626,196.5099,196.5367,10255.0
2018-01-31 12:40:00,220.21,220.22,219.98,219.98,4323.0,196.5546,196.5635,196.3493,196.3493,4323.0
2018-01-31 12:45:00,219.98,220.01,219.87,219.95,4154.0,196.3493,196.376,196.2511,196.3225,4154.0
2018-01-31 12:50:00,219.93,220.01,219.88,219.99,5450.0,196.3046,196.376,196.26,196.3582,5450.0
2018-01-31 12:55:00,220.0,220.0,219.86,219.96,3500.0,196.3671,196.3671,196.2422,196.3314,3500.0
2018-01-31 13:00:00,219.93,220.01,219.51,219.51,9763.0,196.3046,196.376,195.9298,195.9298,9763.0
2018-01-31 13:05:00,219.51,219.78,219.39,219.78,7812.0,195.9298,196.1707,195.8226,196.1707,7812.0
2018-01-31 13:10:00,219.79,219.94,219.73,219.75,5447.0,196.1797,196.3136,196.1261,196.144,5447.0
2018-01-31 13:15:00,219.76,219.92,219.68,219.69,22807.0,196.1529,196.2957,196.0815,196.0904,22807.0
2018-01-31 13:20:00,219.72,220.02,219.72,219.98,8418.0,196.1172,196.385,196.1172,196.3493,8418.0
2018-01-31 13:25:00,219.95,219.99,219.9,219.97,9052.0,196.3225,196.3582,196.2779,196.3403,9052.0
2018-01-31 13:30:00,219.97,220.03,219.92,219.94,5852.0,196.3403,196.3939,196.2957,196.3136,5852.0
2018-01-31 13:35:00,219.92,219.97,219.84,219.89,7521.0,196.2957,196.3403,196.2243,196.2689,7521.0
2018-01-31 13:40:00,219.89,219.96,219.87,219.87,9693.0,196.2689,196.3314,196.2511,196.2511,9693.0
2018-01-31 13:45:00,219.89,219.96,219.84,219.96,6900.0,196.2689,196.3314,196.2243,196.3314,6900.0
2018-01-31 13:50:00,219.95,220.03,219.89,219.93,6650.0,196.3225,196.3939,196.2689,196.3046,6650.0
2018-01-31 13:55:00,219.93,220.03,219.93,219.97,8170.0,196.3046,196.3939,196.3046,196.3403,8170.0
2018-01-31 14:00:00,219.97,220.37,219.94,219.94,7164.0,196.3403,196.6974,196.3136,196.3136,7164.0
2018-01-31 14:05:00,219.85,220.02,219.74,220.02,7676.0,196.2332,196.385,196.135,196.385,7676.0
2018-01-31 14:10:00,219.99,220.07,219.67,219.8,14567.0,196.3582,196.4296,196.0726,196.1886,14567.0
2018-01-31 14:15:00,219.86,220.08,219.83,219.93,8479.0,196.2422,196.4385,196.2154,196.3046,8479.0
2018-01-31 14:20:00,219.9,219.93,219.61,219.64,10657.0,196.2779,196.3046,196.019,196.0458,10657.0
2018-01-31 14:25:00,219.61,219.87,219.61,219.73,10236.0,196.019,196.2511,196.019,196.1261,10236.0
2018-01-31 14:30:00,219.73,219.87,219.6,219.6,6409.0,196.1261,196.2511,196.0101,196.0101,6409.0
2018-01-31 14:35:00,219.66,219.69,219.52,219.58,14461.0,196.0636,196.0904,195.9387,195.9922,14461.0
2018-01-31 14:40:00,219.53,219.59,219.42,219.49,12646.0,195.9476,196.0012,195.8494,195.9119,12646.0
2018-01-31 14:45:00,219.47,219.51,219.21,219.36,12641.0,195.894,195.9298,195.662,195.7959,12641.0
2018-01-31 14:50:00,219.4,219.55,219.33,219.51,21545.0,195.8316,195.9655,195.7691,195.9298,21545.0
2018-01-31 14:55:00,219.55,219.61,219.4,219.47,18898.0,195.9655,196.019,195.8316,195.894,18898.0
2018-01-31 15:00:00,219.5,219.57,219.37,219.41,15671.0,195.9208,195.9833,195.8048,195.8405,15671.0
2018-01-31 15:05:00,219.43,219.44,219.24,219.36,15930.0,195.8583,195.8673,195.6888,195.7959,15930.0
2018-01-31 15:10:00,219.4,219.42,219.27,219.3,13116.0,195.8316,195.8494,195.7155,195.7423,13116.0
2018-01-31 15:15:00,219.28,219.4,219.13,219.33,17131.0,195.7245,195.8316,195.5906,195.7691,17131.0
2018-01-31 15:20:00,219.33,219.45,219.2,219.33,22424.0,195.7691,195.8762,195.6531,195.7691,22424.0
2018-01-31 15:25:00,219.32,219.36,219.17,219.33,14942.0,195.7602,195.7959,195.6263,195.7691,14942.0
2018-01-31 15:30:00,219.32,219.52,219.3,219.46,19381.0,195.7602,195.9387,195.7423,195.8851,19381.0
2018-01-31 15:35:00,219.44,219.54,219.4,219.45,25482.0,195.8673,195.9565,195.8316,195.8762,25482.0
2018-01-31 15:40:00,219.48,219.83,219.46,219.77,38796.0,195.903,196.2154,195.8851,196.1618,38796.0
2018-01-31 15:45:00,219.77,219.97,219.66,219.8,34512.0,196.1618,196.3403,196.0636,196.1886,34512.0
2018-01-31 15:50:00,219.78,219.81,219.61,219.73,40402.0,196.1707,196.1975,196.019,196.1261,40402.0
2018-01-31 15:55:00,219.74,219.77,219.46,219.49,67370.0,196.135,196.1618,195.8851,195.9119,67370.0
2018-02-01 09:30:00,219.19,219.65,218.98,219.31,28424.0,195.6441,196.0547,195.4567,195.7512,28424.0
2018-02-01 09:35:00,219.5,219.86,219.14,219.43,10449.0,195.9208,196.2422,195.5995,195.8583,10449.0
2018-02-01 09:40:00,219.58,219.58,218.89,218.9,9990.0,195.9922,195.9922,195.3764,195.3853,9990.0
2018-02-01 09:45:00,219.05,219.23,218.75,218.89,11361.0,195.5192,195.6798,195.2514,195.3764,11361.0
2018-02-01 09:50:00,218.85,219.41,218.69,219.27,12389.0,195.3407,195.8405,195.1978,195.7155,12389.0
2018-02-01 09:55:00,219.27,219.72,219.17,219.48,13182.0,195.7155,196.1172,195.6263,195.903,13182.0
2018-02-01 10:00:00,219.41,219.71,219.39,219.69,5354.0,195.8405,196.1083,195.8226,196.0904,5354.0
2018-02-01 10:05:00,219.63,219.72,219.17,219.17,7450.0,196.0369,196.1172,195.6263,195.6263,7450.0
2018-02-01 10:10:00,219.26,219.32,219.16,219.23,6488.0,195.7066,195.7602,195.6173,195.6798,6488.0
2018-02-01 10:15:00,219.27,219.47,219.26,219.26,9573.0,195.7155,195.894,195.7066,195.7066,9573.0
2018-02-01 10:20:00,219.27,219.41,219.19,219.38,10676.0,195.7155,195.8405,195.6441,195.8137,10676.0
2018-02-01 10:25:00,219.38,219.55,219.35,219.55,12545.0,195.8137,195.9655,195.7869,195.9655,12545.0
2018-02-01 10:30:00,219.54,219.64,219.41,219.64,10215.0,195.9565,196.0458,195.8405,196.0458,10215.0
2018-02-01 10:35:00,219.7,220.2,219.7,220.18,7575.0,196.0993,196.5456,196.0993,196.5278,7575.0
2018-02-01 10:40:00,220.17,220.33,220.12,220.17,9538.0,196.5189,196.6617,196.4742,196.5189,9538.0
2018-02-01 10:45:00,220.15,220.15,219.87,219.9,11504.0,196.501,196.501,196.2511,196.2779,11504.0
2018-02-01 10:50:00,219.9,220.02,219.82,219.92,7775.0,196.2779,196.385,196.2065,196.2957,7775.0
2018-02-01 10:55:00,219.92,220.0,219.74,219.88,11130.0,196.2957,196.3671,196.135,196.26,11130.0
2018-02-01 11:00:00,219.84,220.01,219.78,220.01,6709.0,196.2243,196.376,196.1707,196.376,6709.0
2018-02-01 11:05:00,219.99,220.45,219.95,220.45,4737.0,196.3582,196.7688,196.3225,196.7688,4737.0
2018-02-01 11:10:00,220.34,220.47,220.28,220.3,10043.0,196.6706,196.7866,196.617,196.6349,10043.0
2018-02-01 11:15:00,220.33,220.43,220.33,220.36,3600.0,196.6617,196.7509,196.6617,196.6884,3600.0
2018-02-01 11:20:00,220.39,220.42,220.31,220.4,5924.0,196.7152,196.742,196.6438,196.7241,5924.0
2018-02-01 11:25:00,220.37,220.62,220.34,220.62,3301.0,196.6974,196.9205,196.6706,196.9205,3301.0
2018-02-01 11:30:00,220.66,220.86,220.6,220.82,8453.0,196.9562,197.1347,196.9027,197.099,8453.0
2018-02-01 11:35:00,220.8,220.94,220.73,220.89,7187.0,197.0812,197.2061,197.0187,197.1615,7187.0
2018-02-01 11:40:00,220.93,221.14,220.89,221.06,6529.0,197.1972,197.3847,197.1615,197.3132,6529.0
2018-02-01 11:45:00,221.03,221.1,220.96,221.09,5034.0,197.2865,197.349,197.224,197.34,5034.0
2018-02-01 11:50:00,221.09,221.16,220.99,221.04,6561.0,197.34,197.4025,197.2508,197.2954,6561.0
2018-02-01 11:55:00,221.05,221.17,221.01,221.11,4123.0,197.3043,197.4114,197.2686,197.3579,4123.0
2018-02-01 12:00:00,221.13,221.18,221.08,221.14,3592.0,197.3757,197.4204,197.3311,197.3847,3592.0
2018-02-01 12:05:00,221.12,221.16,221.07,221.14,5030.0,197.3668,197.4025,197.3222,197.3847,5030.0
2018-02-01 12:10:00,221.14,221.14,220.79,220.84,4300.0,197.3847,197.3847,197.0723,197.1169,4300.0
2018-02-01 12:15:00,220.86,220.86,220.57,220.68,5750.0,197.1347,197.1347,196.8759,196.9741,5750.0
2018-02-01 12:20:00,220.71,220.92,220.7,220.81,2951.0,197.0008,197.1883,196.9919,197.0901,2951.0
2018-02-01 12:25:00,220.78,220.81,220.54,220.58,4650.0,197.0633,197.0901,196.8491,196.8848,4650.0
2018-02-01 12:30:00,220.59,220.71,220.53,220.71,6089.0,196.8937,197.0008,196.8402,197.0008,6089.0
2018-02-01 12:35:00,220.71,220.78,220.6,220.69,12913.0,197.0008,197.0633,196.9027,196.983,12913.0
2018-02-01 12:40:00,220.75,220.75,220.62,220.64,3000.0,197.0365,197.0365,196.9205,196.9384,3000.0
2018-02-01 12:45:00,220.69,220.78,220.63,220.73,4827.0,196.983,197.0633,196.9294,197.0187,4827.0
2018-02-01 12:50:00,220.69,220.78,220.63,220.66,2600.0,196.983,197.0633,196.9294,196.9562,2600.0
2018-02-01 12:55:00,220.63,220.87,220.63,220.87,3300.0,196.9294,197.1437,196.9294,197.1437,3300.0
2018-02-01 13:00:00,220.87,221.03,220.83,220.85,5826.0,197.1437,197.2865,197.108,197.1258,5826.0
2018-02-01 13:05:00,220.78,220.91,220.55,220.55,3972.0,197.0633,197.1794,196.858,196.858,3972.0
2018-02-01 13:10:00,220.57,220.73,220.54,220.54,3670.0,196.8759,197.0187,196.8491,196.8491,3670.0
2018-02-01 13:15:00,220.54,220.67,220.49,220.66,2025.0,196.8491,196.9651,196.8045,196.9562,2025.0
2018-02-01 13:20:00,220.72,220.74,220.6,220.7,4483.0,197.0098,197.0276,196.9027,196.9919,4483.0
2018-02-01 13:25:00,220.67,220.8,220.62,220.73,4372.0,196.9651,197.0812,196.9205,197.0187,4372.0
2018-02-01 13:30:00,220.75,220.76,220.59,220.61,5000.0,197.0365,197.0455,196.8937,196.9116,5000.0
2018-02-01 13:35:00,220.59,220.59,220.52,220.56,1343.0,196.8937,196.8937,196.8313,196.867,1343.0
2018-02-01 13:40:00,220.51,220.53,220.29,220.29,3000.0,196.8223,196.8402,196.626,196.626,3000.0
2018-02-01 13:45:00,220.27,220.34,220.21,220.34,2685.0,196.6081,196.6706,196.5546,196.6706,2685.0
2018-02-01 13:50:00,220.35,220.35,220.06,220.06,4604.0,196.6795,196.6795,196.4207,196.4207,4604.0
2018-02-01 13:55:00,220.1,220.12,219.91,220.06,11904.0,196.4564,196.4742,196.2868,196.4207,11904.0
2018-02-01 14:00:00,220.02,220.07,219.73,219.87,11606.0,196.385,196.4296,196.1261,196.2511,11606.0
2018-02-01 14:05:00,219.88,220.11,219.81,220.01,6500.0,196.26,196.4653,196.1975,196.376,6500.0
2018-02-01 14:10:00,219.92,220.16,219.9,220.14,5238.0,196.2957,196.5099,196.2779,196.4921,5238.0
2018-02-01 14:15:00,220.17,220.22,219.74,219.77,12444.0,196.5189,196.5635,196.135,196.1618,12444.0
2018-02-01 14:20:00,219.76,219.88,219.51,219.85,12984.0,196.1529,196.26,195.9298,196.2332,12984.0
2018-02-01 14:25:00,219.85,220.05,219.79,220.01,9104.0,196.2332,196.4117,196.1797,196.376,9104.0
2018-02-01 14:30:00,219.99,220.03,219.9,219.99,4831.0,196.3582,196.3939,196.2779,196.3582,4831.0
2018-02-01 14:35:00,219.99,220.18,219.99,220.03,5774.0,196.3582,196.5278,196.3582,196.3939,5774.0
2018-02-01 14:40:00,220.1,220.26,219.92,220.02,5580.0,196.4564,196.5992,196.2957,196.385,5580.0
2018-02-01 14:45:00,219.99,220.26,219.97,220.25,3648.0,196.3582,196.5992,196.3403,196.5903,3648.0
2018-02-01 14:50:00,220.29,220.3,220.02,220.12,8500.0,196.626,196.6349,196.385,196.4742,8500.0
2018-02-01 14:55:00,220.11,220.39,220.11,220.32,2450.0,196.4653,196.7152,196.4653,196.6527,2450.0
2018-02-01 15:00:00,220.32,220.51,220.21,220.4,14368.0,196.6527,196.8223,196.5546,196.7241,14368.0
2018-02-01 15:05:00,220.32,220.37,220.24,220.35,7227.0,196.6527,196.6974,196.5813,196.6795,7227.0
2018-02-01 15:10:00,220.37,220.47,220.36,220.44,4700.0,196.6974,196.7866,196.6884,196.7598,4700.0
2018-02-01 15:15:00,220.43,220.47,220.34,220.35,8063.0,196.7509,196.7866,196.6706,196.6795,8063.0
2018-02-01 15:20:00,220.35,220.37,220.28,220.35,6515.0,196.6795,196.6974,196.617,196.6795,6515.0
2018-02-01 15:25:00,220.35,220.5,220.33,220.36,13339.0,196.6795,196.8134,196.6617,196.6884,13339.0
2018-02-01 15:30:00,220.34,220.35,220.02,220.12,15664.0,196.6706,196.6795,196.385,196.4742,15664.0
2018-02-01 15:35:00,220.13,220.36,220.12,220.33,10471.0,196.4832,196.6884,196.4742,196.6617,10471.0
2018-02-01 15:40:00,220.27,220.31,220.18,220.2,14464.0,196.6081,196.6438,196.5278,196.5456,14464.0
2018-02-01 15:45:00,220.19,220.45,220.19,220.43,22030.0,196.5367,196.7688,196.5367,196.7509,22030.0
2018-02-01 15:50:00,220.48,220.54,220.32,220.45,18297.0,196.7956,196.8491,196.6527,196.7688,18297.0
2018-02-01 15:55:00,220.43,220.73,220.39,220.68,29479.0,196.7509,197.0187,196.7152,196.9741,29479.0
2018-02-02 09:30:00,219.66,220.6,219.6,219.98,25139.0,196.0636,196.9027,196.0101,196.3493,25139.0
2018-02-02 09:35:00,220.0,220.16,219.48,219.66,8123.0,196.3671,196.5099,195.903,196.0636,8123.0
2018-02-02 09:40:00,219.5,219.66,219.12,219.15,9430.0,195.9208,196.0636,195.5816,195.6084,9430.0
2018-02-02 09:45:00,219.14,219.28,218.51,218.63,21613.0,195.5995,195.7245,195.0372,195.1443,21613.0
2018-02-02 09:50:00,218.65,218.71,217.81,218.13,19991.0,195.1621,195.2157,194.4124,194.698,19991.0
2018-02-02 09:55:00,218.13,218.49,218.08,218.46,18171.0,194.698,195.0193,194.6534,194.9925,18171.0
2018-02-02 10:00:00,218.34,218.55,217.95,217.96,10338.0,194.8854,195.0729,194.5373,194.5463,10338.0
2018-02-02 10:05:00,217.95,218.49,217.82,218.09,13048.0,194.5373,195.0193,194.4213,194.6623,13048.0
2018-02-02 10:10:00,218.17,218.36,218.05,218.11,16002.0,194.7337,194.9033,194.6266,194.6801,16002.0
2018-02-02 10:15:00,218.13,218.64,218.13,218.54,21250.0,194.698,195.1532,194.698,195.064,21250.0
2018-02-02 10:20:00,218.54,218.98,218.15,218.94,13741.0,195.064,195.4567,194.7158,195.421,13741.0
2018-02-02 10:25:00,218.86,219.09,218.15,218.31,29190.0,195.3496,195.5549,194.7158,194.8587,29190.0
2018-02-02 10:30:00,218.16,218.46,218.16,218.26,5408.0,194.7248,194.9925,194.7248,194.814,5408.0
2018-02-02 10:35:00,218.26,218.32,217.69,218.01,27073.0,194.814,194.8676,194.3053,194.5909,27073.0
2018-02-02 10:40:00,217.9,218.2,217.86,217.86,14499.0,194.4927,194.7605,194.457,194.457,14499.0
2018-02-02 10:45:00,217.74,217.93,217.74,217.91,8296.0,194.3499,194.5195,194.3499,194.5016,8296.0
2018-02-02 10:50:00,217.86,218.09,217.86,218.0,14466.0,194.457,194.6623,194.457,194.582,14466.0
2018-02-02 10:55:00,218.03,218.29,217.91,218.14,39906.0,194.6087,194.8408,194.5016,194.7069,39906.0
2018-02-02 11:00:00,218.19,218.2,217.8,217.82,14164.0,194.7515,194.7605,194.4034,194.4213,14164.0
2018-02-02 11:05:00,217.7,217.78,217.34,217.5,12005.0,194.3142,194.3856,193.9929,194.1357,12005.0
2018-02-02 11:10:00,217.53,217.61,217.19,217.29,13939.0,194.1624,194.2339,193.859,193.9482,13939.0
2018-02-02 11:15:00,217.21,217.25,216.79,216.8,12094.0,193.8768,193.9125,193.5019,193.5109,12094.0
2018-02-02 11:20:00,216.8,217.15,216.66,217.03,8668.0,193.5109,193.8233,193.3859,193.7162,8668.0
2018-02-02 11:25:00,217.09,217.12,216.91,216.92,5586.0,193.7697,193.7965,193.609,193.618,5586.0
2018-02-02 11:30:00,217.01,217.01,216.65,216.65,7186.0,193.6983,193.6983,193.377,193.377,7186.0
2018-02-02 11:35:00,216.7,216.76,216.57,216.59,7582.0,193.4216,193.4752,193.3056,193.3234,7582.0
2018-02-02 11:40:00,216.57,216.72,216.36,216.38,10512.0,193.3056,193.4395,193.1181,193.136,10512.0
2018-02-02 11:45:00,216.5,216.8,216.38,216.8,15061.0,193.2431,193.5109,193.136,193.5109,15061.0
2018-02-02 11:50:00,216.78,216.85,216.65,216.85,9929.0,193.493,193.5555,193.377,193.5555,9929.0
2018-02-02 11:55:00,216.85,216.98,216.56,216.64,10184.0,193.5555,193.6715,193.2966,193.3681,10184.0
2018-02-02 12:00:00,216.63,216.97,216.6,216.84,5751.0,193.3591,193.6626,193.3324,193.5466,5751.0
2018-02-02 12:05:00,216.94,217.0,216.87,216.96,10356.0,193.6358,193.6894,193.5733,193.6537,10356.0
2018-02-02 12:10:00,216.88,217.1,216.88,217.04,13343.0,193.5823,193.7786,193.5823,193.7251,13343.0
2018-02-02 12:15:00,217.04,217.21,217.01,217.19,4350.0,193.7251,193.8768,193.6983,193.859,4350.0
2018-02-02 12:20:00,217.16,217.25,217.04,217.2,5010.0,193.8322,193.9125,193.7251,193.8679,5010.0
2018-02-02 12:25:00,217.17,217.33,217.17,217.32,6640.0,193.8411,193.9839,193.8411,193.975,6640.0
2018-02-02 12:30:00,217.35,217.39,217.29,217.31,4257.0,194.0018,194.0375,193.9482,193.9661,4257.0
2018-02-02 12:35:00,217.35,217.35,217.02,217.02,4105.0,194.0018,194.0018,193.7072,193.7072,4105.0
2018-02-02 12:40:00,217.1,217.39,216.95,217.39,8786.0,193.7786,194.0375,193.6448,194.0375,8786.0
2018-02-02 12:45:00,217.32,217.33,217.22,217.26,4203.0,193.975,193.9839,193.8857,193.9215,4203.0
2018-02-02 12:50:00,217.22,217.38,217.14,217.3,7600.0,193.8857,194.0286,193.8143,193.9572,7600.0
2018-02-02 12:55:00,217.25,217.38,217.21,217.27,3370.0,193.9125,194.0286,193.8768,193.9304,3370.0
2018-02-02 13:00:00,217.25,217.25,217.14,217.19,2900.0,193.9125,193.9125,193.8143,193.859,2900.0
2018-02-02 13:05:00,217.13,217.18,216.96,217.04,5938.0,193.8054,193.85,193.6537,193.7251,5938.0
2018-02-02 13:10:00,217.05,217.47,217.02,217.41,18202.0,193.734,194.1089,193.7072,194.0553,18202.0
2018-02-02 13:15:00,217.46,217.51,217.12,217.12,7169.0,194.1,194.1446,193.7965,193.7965,7169.0
2018-02-02 13:20:00,217.2,217.2,217.0,217.13,3150.0,193.8679,193.8679,193.6894,193.8054,3150.0
2018-02-02 13:25:00,217.03,217.35,217.0,217.31,3782.0,193.7162,194.0018,193.6894,193.9661,3782.0
2018-02-02 13:30:00,217.25,217.48,217.17,217.46,4541.0,193.9125,194.1178,193.8411,194.1,4541.0
2018-02-02 13:35:00,217.41,217.42,217.17,217.17,2388.0,194.0553,194.0643,193.8411,193.8411,2388.0
2018-02-02 13:40:00,217.11,217.19,216.91,217.07,4473.0,193.7876,193.859,193.609,193.7519,4473.0
2018-02-02 13:45:00,216.93,216.93,216.5,216.55,9778.0,193.6269,193.6269,193.2431,193.2877,9778.0
2018-02-02 13:50:00,216.57,216.95,216.52,216.88,23473.0,193.3056,193.6448,193.2609,193.5823,23473.0
2018-02-02 13:55:00,216.99,216.99,216.69,216.76,8594.0,193.6805,193.6805,193.4127,193.4752,8594.0
2018-02-02 14:00:00,216.81,216.89,216.68,216.77,5189.0,193.5198,193.5912,193.4038,193.4841,5189.0
2018-02-02 14:05:00,216.79,216.81,216.46,216.46,6103.0,193.5019,193.5198,193.2074,193.2074,6103.0
2018-02-02 14:10:00,216.41,216.46,216.1,216.14,9315.0,193.1628,193.2074,192.8861,192.9218,9315.0
2018-02-02 14:15:00,216.16,216.4,215.64,215.78,18170.0,192.9396,193.1538,192.4755,192.6004,18170.0
2018-02-02 14:20:00,215.79,215.99,215.68,215.94,12278.0,192.6094,192.7879,192.5112,192.7432,12278.0
2018-02-02 14:25:00,215.94,215.94,215.11,215.49,15923.0,192.7432,192.7432,192.0024,192.3416,15923.0
2018-02-02 14:30:00,215.5,215.95,215.44,215.9,12106.0,192.3505,192.7522,192.297,192.7075,12106.0
2018-02-02 14:35:00,215.87,216.12,215.81,216.06,7872.0,192.6808,192.9039,192.6272,192.8504,7872.0
2018-02-02 14:40:00,216.08,216.7,216.04,216.68,38120.0,192.8682,193.4216,192.8325,193.4038,38120.0
2018-02-02 14:45:00,216.67,216.8,216.57,216.7,26769.0,193.3948,193.5109,193.3056,193.4216,26769.0
2018-02-02 14:50:00,216.66,216.7,216.53,216.67,8825.0,193.3859,193.4216,193.2699,193.3948,8825.0
2018-02-02 14:55:00,216.79,216.93,216.35,216.61,20730.0,193.5019,193.6269,193.1092,193.3413,20730.0
2018-02-02 15:00:00,216.57,216.6,216.21,216.22,6425.0,193.3056,193.3324,192.9842,192.9932,6425.0
2018-02-02 15:05:00,216.21,216.25,215.86,215.91,12713.0,192.9842,193.0199,192.6718,192.7165,12713.0
2018-02-02 15:10:00,215.94,216.24,215.84,216.2,27740.0,192.7432,193.011,192.654,192.9753,27740.0
2018-02-02 15:15:00,216.2,216.8,216.06,216.69,46714.0,192.9753,193.5109,192.8504,193.4127,46714.0
2018-02-02 15:20:00,216.8,217.17,216.59,216.85,47112.0,193.5109,193.8411,193.3234,193.5555,47112.0
2018-02-02 15:25:00,216.93,217.01,216.75,216.75,16648.0,193.6269,193.6983,193.4662,193.4662,16648.0
2018-02-02 15:30:00,216.78,216.78,216.54,216.54,17132.0,193.493,193.493,193.2788,193.2788,17132.0
2018-02-02 15:35:00,216.56,216.9,216.5,216.89,20955.0,193.2966,193.6001,193.2431,193.5912,20955.0
2018-02-02 15:40:00,216.83,216.83,216.42,216.42,15598.0,193.5376,193.5376,193.1717,193.1717,15598.0
2018-02-02 15:45:00,216.31,216.43,215.92,216.23,25777.0,193.0735,193.1806,192.7254,193.0021,25777.0
2018-02-02 15:50:00,216.25,216.36,215.9,215.97,20294.0,193.0199,193.1181,192.7075,192.77,20294.0
2018-02-02 15:55:00,215.97,216.1,215.78,215.79,69505.0,192.77,192.8861,192.6004,192.6094,69505.0
2018-02-05 09:30:00,214.4,215.75,214.4,215.0,56344.0,191.3687,192.5737,191.3687,191.9042,56344.0
2018-02-05 09:35:00,215.01,215.14,214.59,214.78,14162.0,191.9132,192.0292,191.5383,191.7079,14162.0
2018-02-05 09:40:00,214.78,215.09,214.57,214.75,12384.0,191.7079,191.9846,191.5204,191.6811,12384.0
2018-02-05 09:45:00,214.76,214.91,214.54,214.91,15415.0,191.69,191.8239,191.4936,191.8239,15415.0
2018-02-05 09:50:00,214.77,215.18,214.62,215.13,9914.0,191.6989,192.0649,191.565,192.0203,9914.0
2018-02-05 09:55:00,215.13,215.65,215.13,215.3,16271.0,192.0203,192.4844,192.0203,192.172,16271.0
2018-02-05 10:00:00,215.28,215.58,215.26,215.58,9405.0,192.1541,192.4219,192.1363,192.4219,9405.0
2018-02-05 10:05:00,215.55,215.99,215.45,215.85,13153.0,192.3951,192.7879,192.3059,192.6629,13153.0
2018-02-05 10:10:00,215.86,215.89,215.65,215.73,6347.0,192.6718,192.6986,192.4844,192.5558,6347.0
2018-02-05 10:15:00,215.68,215.98,215.67,215.7,3506.0,192.5112,192.779,192.5023,192.529,3506.0
2018-02-05 10:20:00,215.78,216.14,215.78,216.05,7787.0,192.6004,192.9218,192.6004,192.8414,7787.0
2018-02-05 10:25:00,216.14,216.37,216.12,216.12,9661.0,192.9218,193.1271,192.9039,192.9039,9661.0
2018-02-05 10:30:00,216.02,216.12,215.64,215.65,6579.0,192.8147,192.9039,192.4755,192.4844,6579.0
2018-02-05 10:35:00,215.64,215.79,215.24,215.24,7100.0,192.4755,192.6094,192.1184,192.1184,7100.0
2018-02-05 10:40:00,215.25,215.45,215.14,215.26,6415.0,192.1274,192.3059,192.0292,192.1363,6415.0
2018-02-05 10:45:00,215.2,215.5,215.17,215.17,5081.0,192.0827,192.3505,192.056,192.056,5081.0
2018-02-05 10:50:00,215.14,215.26,215.0,215.21,7663.0,192.0292,192.1363,191.9042,192.0917,7663.0
2018-02-05 10:55:00,215.17,215.54,215.08,215.39,10751.0,192.056,192.3862,191.9756,192.2523,10751.0
2018-02-05 11:00:00,215.44,215.53,215.25,215.36,6593.0,192.297,192.3773,192.1274,192.2256,6593.0
2018-02-05 11:05:00,215.32,215.61,215.32,215.54,5772.0,192.1899,192.4487,192.1899,192.3862,5772.0
2018-02-05 11:10:00,215.52,215.52,215.27,215.44,5370.0,192.3684,192.3684,192.1452,192.297,5370.0
2018-02-05 11:15:00,215.39,215.39,215.14,215.15,2300.0,192.2523,192.2523,192.0292,192.0381,2300.0
2018-02-05 11:20:00,215.01,215.53,214.8,215.53,23016.0,191.9132,192.3773,191.7257,192.3773,23016.0
2018-02-05 11:25:00,215.42,215.47,215.1,215.28,5561.0,192.2791,192.3237,191.9935,192.1541,5561.0
2018-02-05 11:30:00,215.29,215.35,215.07,215.17,5524.0,192.1631,192.2166,191.9667,192.056,5524.0
2018-02-05 11:35:00,215.08,215.24,214.82,215.14,27101.0,191.9756,192.1184,191.7436,192.0292,27101.0
2018-02-05 11:40:00,215.1,215.2,214.81,214.87,18468.0,191.9935,192.0827,191.7346,191.7882,18468.0
2018-02-05 11:45:00,214.91,215.06,214.91,215.06,5663.0,191.8239,191.9578,191.8239,191.9578,5663.0
2018-02-05 11:50:00,215.04,215.24,215.03,215.2,3216.0,191.9399,192.1184,191.931,192.0827,3216.0
2018-02-05 11:55:00,215.2,215.43,215.11,215.38,5921.0,192.0827,192.288,192.0024,192.2434,5921.0
2018-02-05 12:00:00,215.28,215.28,214.95,215.16,3259.0,192.1541,192.1541,191.8596,192.047,3259.0
2018-02-05 12:05:00,215.21,215.21,214.99,214.99,2588.0,192.0917,192.0917,191.8953,191.8953,2588.0
2018-02-05 12:10:00,215.0,215.12,214.92,215.03,19934.0,191.9042,192.0113,191.8328,191.931,19934.0
2018-02-05 12:15:00,214.99,215.03,214.88,214.88,8630.0,191.8953,191.931,191.7971,191.7971,8630.0
2018-02-05 12:20:00,214.88,214.95,214.6,214.74,7044.0,191.7971,191.8596,191.5472,191.6722,7044.0
2018-02-05 12:25:00,214.78,215.13,214.78,214.98,9445.0,191.7079,192.0203,191.7079,191.8864,9445.0
2018-02-05 12:30:00,214.99,215.13,214.91,215.05,2801.0,191.8953,192.0203,191.8239,191.9489,2801.0
2018-02-05 12:35:00,215.06,215.09,214.9,214.96,6445.0,191.9578,191.9846,191.815,191.8685,6445.0
2018-02-05 12:40:00,215.02,215.05,214.92,215.03,7287.0,191.9221,191.9489,191.8328,191.931,7287.0
2018-02-05 12:45:00,215.05,215.05,214.76,214.76,6575.0,191.9489,191.9489,191.69,191.69,6575.0
2018-02-05 12:50:00,214.76,214.94,214.73,214.73,4412.0,191.69,191.8507,191.6632,191.6632,4412.0
2018-02-05 12:55:00,214.73,214.78,214.5,214.5,7985.0,191.6632,191.7079,191.4579,191.4579,7985.0
2018-02-05 13:00:00,214.42,214.42,213.88,213.88,13964.0,191.3865,191.3865,190.9045,190.9045,13964.0
2018-02-05 13:05:00,213.92,214.21,213.9,214.05,13754.0,190.9402,191.1991,190.9224,191.0563,13754.0
2018-02-05 13:10:00,214.02,214.33,213.96,214.23,6110.0,191.0295,191.3062,190.9759,191.2169,6110.0
2018-02-05 13:15:00,214.26,214.49,213.86,213.91,16040.0,191.2437,191.449,190.8867,190.9313,16040.0
2018-02-05 13:20:00,213.91,213.97,213.75,213.83,8432.0,190.9313,190.9849,190.7885,190.8599,8432.0
2018-02-05 13:25:00,213.83,213.84,213.5,213.52,19332.0,190.8599,190.8688,190.5654,190.5832,19332.0
2018-02-05 13:30:00,213.57,214.0,213.57,213.79,6976.0,190.6278,191.0116,190.6278,190.8242,6976.0
2018-02-05 13:35:00,213.89,214.03,213.6,213.63,6144.0,190.9135,191.0384,190.6546,190.6814,6144.0
2018-02-05 13:40:00,213.64,213.99,213.64,213.89,7817.0,190.6903,191.0027,190.6903,190.9135,7817.0
2018-02-05 13:45:00,213.9,214.05,213.75,213.97,14806.0,190.9224,191.0563,190.7885,190.9849,14806.0
2018-02-05 13:50:00,213.97,214.18,213.93,214.06,6549.0,190.9849,191.1723,190.9492,191.0652,6549.0
2018-02-05 13:55:00,214.06,214.66,213.99,214.65,8782.0,191.0652,191.6007,191.0027,191.5918,8782.0
2018-02-05 14:00:00,214.62,214.68,214.39,214.44,10919.0,191.565,191.6186,191.3598,191.4044,10919.0
2018-02-05 14:05:00,214.49,214.52,214.25,214.25,8159.0,191.449,191.4758,191.2348,191.2348,8159.0
2018-02-05 14:10:00,214.36,214.59,214.31,214.49,6417.0,191.333,191.5383,191.2883,191.449,6417.0
2018-02-05 14:15:00,214.42,214.42,213.95,214.16,11290.0,191.3865,191.3865,190.967,191.1545,11290.0
2018-02-05 14:20:00,214.15,214.24,213.7,213.7,6756.0,191.1455,191.2259,190.7439,190.7439,6756.0
2018-02-05 14:25:00,213.82,214.08,213.81,213.99,8365.0,190.851,191.0831,190.8421,191.0027,8365.0
2018-02-05 14:30:00,213.95,214.02,213.73,213.8,17630.0,190.967,191.0295,190.7707,190.8331,17630.0
2018-02-05 14:35:00,213.84,213.86,213.7,213.78,6756.0,190.8688,190.8867,190.7439,190.8153,6756.0
2018-02-05 14:40:00,213.79,213.93,213.54,213.68,7944.0,190.8242,190.9492,190.6011,190.726,7944.0
2018-02-05 14:45:00,213.73,213.8,213.51,213.54,14155.0,190.7707,190.8331,190.5743,190.6011,14155.0
2018-02-05 14:50:00,213.5,213.59,213.21,213.36,17393.0,190.5654,190.6457,190.3065,190.4404,17393.0
2018-02-05 14:55:00,213.36,213.42,212.38,212.42,22105.0,190.4404,190.494,189.5657,189.6014,22105.0
2018-02-05 15:00:00,212.45,212.72,212.08,212.15,24072.0,189.6282,189.8691,189.2979,189.3604,24072.0
2018-02-05 15:05:00,212.16,212.3,211.0,211.01,58562.0,189.3693,189.4943,188.3339,188.3428,58562.0
2018-02-05 15:10:00,210.98,212.25,210.22,211.73,58965.0,188.3161,189.4496,187.6377,188.9855,58965.0
2018-02-05 15:15:00,211.89,213.15,211.74,212.14,84125.0,189.1283,190.253,188.9944,189.3515,84125.0
2018-02-05 15:20:00,212.23,212.93,211.56,212.89,26338.0,189.4318,190.0566,188.8338,190.0209,26338.0
2018-02-05 15:25:00,212.89,213.56,212.67,213.49,21360.0,190.0209,190.6189,189.8245,190.5564,21360.0
2018-02-05 15:30:00,213.51,213.74,212.95,213.39,41199.0,190.5743,190.7796,190.0744,190.4672,41199.0
2018-02-05 15:35:00,213.26,213.39,212.31,212.4,36905.0,190.3511,190.4672,189.5032,189.5835,36905.0
2018-02-05 15:40:00,212.3,213.09,211.63,213.08,52781.0,189.4943,190.1994,188.8962,190.1905,52781.0
2018-02-05 15:45:00,213.1,213.1,212.05,212.17,52173.0,190.2083,190.2083,189.2711,189.3782,52173.0
2018-02-05 15:50:00,212.14,212.4,211.54,211.56,51060.0,189.3515,189.5835,188.8159,188.8338,51060.0
2018-02-05 15:55:00,211.63,212.33,211.34,211.38,59437.0,188.8962,189.521,188.6374,188.6731,59437.0
2018-02-06 09:30:00,208.57,209.24,207.77,208.91,83649.0,186.165,186.763,185.4509,186.4684,83649.0
2018-02-06 09:35:00,209.01,210.83,208.86,210.5,41012.0,186.5577,188.1822,186.4238,187.8876,41012.0
2018-02-06 09:40:00,210.59,212.3,210.59,211.59,58928.0,187.968,189.4943,187.968,188.8605,58928.0
2018-02-06 09:45:00,211.76,212.63,211.59,211.69,35112.0,189.0123,189.7888,188.8605,188.9498,35112.0
2018-02-06 09:50:00,211.94,213.98,211.9,213.97,45298.0,189.1729,190.9938,189.1372,190.9849,45298.0
2018-02-06 09:55:00,213.76,213.94,213.12,213.9,42693.0,190.7974,190.9581,190.2262,190.9224,42693.0
2018-02-06 10:00:00,213.98,215.37,213.85,215.34,64632.0,190.9938,192.2345,190.8778,192.2077,64632.0
2018-02-06 10:05:00,215.18,215.77,214.27,214.57,62456.0,192.0649,192.5915,191.2526,191.5204,62456.0
2018-02-06 10:10:00,214.5,215.17,214.49,214.96,42420.0,191.4579,192.056,191.449,191.8685,42420.0
2018-02-06 10:15:00,214.96,215.28,214.11,214.45,40623.0,191.8685,192.1541,191.1098,191.4133,40623.0
2018-02-06 10:20:00,214.73,215.65,214.53,215.41,108570.0,191.6632,192.4844,191.4847,192.2702,108570.0
2018-02-06 10:25:00,215.23,216.25,214.53,214.82,75205.0,192.1095,193.0199,191.4847,191.7436,75205.0
2018-02-06 10:30:00,214.83,214.83,213.06,213.06,15976.0,191.7525,191.7525,190.1726,190.1726,15976.0
2018-02-06 10:35:00,213.2,213.51,211.82,213.35,47910.0,190.2976,190.5743,189.0658,190.4315,47910.0
2018-02-06 10:40:00,213.32,215.0,212.7,214.03,46832.0,190.4047,191.9042,189.8513,191.0384,46832.0
2018-02-06 10:45:00,214.0,215.32,213.91,214.57,39830.0,191.0116,192.1899,190.9313,191.5204,39830.0
2018-02-06 10:50:00,214.71,214.84,213.76,214.04,27921.0,191.6454,191.7614,190.7974,191.0474,27921.0
2018-02-06 10:55:00,214.04,214.5,213.5,213.7,33625.0,191.0474,191.4579,190.5654,190.7439,33625.0
2018-02-06 11:00:00,213.83,214.18,213.36,213.36,15436.0,190.8599,191.1723,190.4404,190.4404,15436.0
2018-02-06 11:05:00,213.67,214.42,213.28,213.75,15334.0,190.7171,191.3865,190.369,190.7885,15334.0
2018-02-06 11:10:00,213.79,213.87,213.08,213.36,19935.0,190.8242,190.8956,190.1905,190.4404,19935.0
2018-02-06 11:15:00,213.54,213.93,213.25,213.8,11942.0,190.6011,190.9492,190.3422,190.8331,11942.0
2018-02-06 11:20:00,213.74,214.3,213.74,214.06,23995.0,190.7796,191.2794,190.7796,191.0652,23995.0
2018-02-06 11:25:00,214.06,214.06,213.33,213.73,14778.0,191.0652,191.0652,190.4136,190.7707,14778.0
2018-02-06 11:30:00,213.72,213.72,213.03,213.22,12000.0,190.7617,190.7617,190.1458,190.3154,12000.0
2018-02-06 11:35:00,213.12,213.66,212.71,213.66,27639.0,190.2262,190.7082,189.8602,190.7082,27639.0
2018-02-06 11:40:00,213.65,213.92,213.42,213.42,11336.0,190.6992,190.9402,190.494,190.494,11336.0
2018-02-06 11:45:00,213.52,213.87,213.52,213.72,9564.0,190.5832,190.8956,190.5832,190.7617,9564.0
2018-02-06 11:50:00,213.76,214.1,213.7,213.9,8199.0,190.7974,191.1009,190.7439,190.9224,8199.0
2018-02-06 11:55:00,213.98,214.29,213.77,213.78,8863.0,190.9938,191.2705,190.8064,190.8153,8863.0
2018-02-06 12:00:00,213.88,214.21,213.88,214.05,10561.0,190.9045,191.1991,190.9045,191.0563,10561.0
2018-02-06 12:05:00,214.13,214.76,213.96,214.59,10928.0,191.1277,191.69,190.9759,191.5383,10928.0
2018-02-06 12:10:00,214.58,214.77,214.3,214.61,14411.0,191.5293,191.6989,191.2794,191.5561,14411.0
2018-02-06 12:15:00,214.61,215.52,214.54,214.78,30119.0,191.5561,192.3684,191.4936,191.7079,30119.0
2018-02-06 12:20:00,214.86,214.91,214.43,214.53,9240.0,191.7793,191.8239,191.3955,191.4847,9240.0
2018-02-06 12:25:00,214.51,215.75,214.51,215.73,12000.0,191.4669,192.5737,191.4669,192.5558,12000.0
2018-02-06 12:30:00,215.71,216.23,215.34,215.52,22540.0,192.538,193.0021,192.2077,192.3684,22540.0
2018-02-06 12:35:00,215.51,215.98,215.19,215.87,4031.0,192.3594,192.779,192.0738,192.6808,4031.0
2018-02-06 12:40:00,215.91,215.96,215.32,215.32,3700.0,192.7165,192.7611,192.1899,192.1899,3700.0
2018-02-06 12:45:00,215.22,215.34,214.99,215.16,7881.0,192.1006,192.2077,191.8953,192.047,7881.0
2018-02-06 12:50:00,215.16,215.16,214.79,215.0,29490.0,192.047,192.047,191.7168,191.9042,29490.0
2018-02-06 12:55:00,214.99,215.41,214.86,215.41,11775.0,191.8953,192.2702,191.7793,192.2702,11775.0
2018-02-06 13:00:00,215.25,215.25,214.42,214.8,8943.0,192.1274,192.1274,191.3865,191.7257,8943.0
2018-02-06 13:05:00,214.84,215.06,214.7,214.73,18285.0,191.7614,191.9578,191.6365,191.6632,18285.0
2018-02-06 13:10:00,214.73,215.33,214.71,215.27,7232.0,191.6632,192.1988,191.6454,192.1452,7232.0
2018-02-06 13:15:00,215.17,215.52,215.08,215.52,6900.0,192.056,192.3684,191.9756,192.3684,6900.0
2018-02-06 13:20:00,215.66,215.66,215.0,215.0,9432.0,192.4933,192.4933,191.9042,191.9042,9432.0
2018-02-06 13:25:00,215.03,215.3,215.02,215.03,7701.0,191.931,192.172,191.9221,191.931,7701.0
2018-02-06 13:30:00,215.25,215.28,214.8,214.8,22575.0,192.1274,192.1541,191.7257,191.7257,22575.0
2018-02-06 13:35:00,214.97,215.3,214.97,215.22,7062.0,191.8774,192.172,191.8774,192.1006,7062.0
2018-02-06 13:40:00,215.08,215.18,214.85,215.05,8058.0,191.9756,192.0649,191.7703,191.9489,8058.0
2018-02-06 13:45:00,215.0,215.24,214.81,214.81,6550.0,191.9042,192.1184,191.7346,191.7346,6550.0
2018-02-06 13:50:00,214.91,214.92,214.61,214.64,9793.0,191.8239,191.8328,191.5561,191.5829,9793.0
2018-02-06 13:55:00,214.64,214.71,214.43,214.52,16108.0,191.5829,191.6454,191.3955,191.4758,16108.0
2018-02-06 14:00:00,214.52,214.82,214.42,214.82,17731.0,191.4758,191.7436,191.3865,191.7436,17731.0
2018-02-06 14:05:00,214.71,214.71,214.12,214.22,9714.0,191.6454,191.6454,191.1188,191.208,9714.0
2018-02-06 14:10:00,214.26,215.01,214.26,214.79,14748.0,191.2437,191.9132,191.2437,191.7168,14748.0
2018-02-06 14:15:00,214.85,214.85,214.22,214.22,11369.0,191.7703,191.7703,191.208,191.208,11369.0
2018-02-06 14:20:00,214.23,214.49,214.08,214.32,13379.0,191.2169,191.449,191.0831,191.2973,13379.0
2018-02-06 14:25:00,214.4,214.46,214.15,214.37,9794.0,191.3687,191.4222,191.1455,191.3419,9794.0
2018-02-06 14:30:00,214.37,214.55,214.19,214.51,7794.0,191.3419,191.5026,191.1812,191.4669,7794.0
2018-02-06 14:35:00,214.6,214.88,214.51,214.73,10600.0,191.5472,191.7971,191.4669,191.6632,10600.0
2018-02-06 14:40:00,214.75,215.05,214.71,214.99,22338.0,191.6811,191.9489,191.6454,191.8953,22338.0
2018-02-06 14:45:00,215.05,215.48,215.03,215.31,12235.0,191.9489,192.3327,191.931,192.1809,12235.0
2018-02-06 14:50:00,215.35,215.52,214.97,215.51,11693.0,192.2166,192.3684,191.8774,192.3594,11693.0
2018-02-06 14:55:00,215.5,216.04,215.33,215.84,13254.0,192.3505,192.8325,192.1988,192.654,13254.0
2018-02-06 15:00:00,215.83,216.25,215.77,216.07,14141.0,192.6451,193.0199,192.5915,192.8593,14141.0
2018-02-06 15:05:00,216.21,216.85,216.02,216.78,19966.0,192.9842,193.5555,192.8147,193.493,19966.0
2018-02-06 15:10:00,216.72,216.76,215.75,215.75,18536.0,193.4395,193.4752,192.5737,192.5737,18536.0
2018-02-06 15:15:00,215.8,216.15,215.45,215.45,13951.0,192.6183,192.9307,192.3059,192.3059,13951.0
2018-02-06 15:20:00,215.52,215.95,215.43,215.51,9163.0,192.3684,192.7522,192.288,192.3594,9163.0
2018-02-06 15:25:00,215.57,216.06,215.57,216.02,14814.0,192.413,192.8504,192.413,192.8147,14814.0
2018-02-06 15:30:00,215.99,216.66,215.57,216.57,37802.0,192.7879,193.3859,192.413,193.3056,37802.0
2018-02-06 15:35:00,216.62,216.98,216.34,216.98,31008.0,193.3502,193.6715,193.1003,193.6715,31008.0
2018-02-06 15:40:00,216.94,217.15,216.7,216.7,29216.0,193.6358,193.8233,193.4216,193.4216,29216.0
2018-02-06 15:45:00,216.67,216.67,215.81,215.93,32067.0,193.3948,193.3948,192.6272,192.7343,32067.0
2018-02-06 15:50:00,215.89,216.11,215.62,216.11,33988.0,192.6986,192.895,192.4576,192.895,33988.0
2018-02-06 15:55:00,216.09,216.39,215.85,216.32,66361.0,192.8771,193.1449,192.6629,193.0824,66361.0
2018-02-07 09:30:00,215.75,216.48,215.01,216.05,43945.0,192.5737,193.2252,191.9132,192.8414,43945.0
2018-02-07 09:35:00,216.1,216.79,215.94,216.59,19731.0,192.8861,193.5019,192.7432,193.3234,19731.0
2018-02-07 09:40:00,216.72,217.04,216.0,216.02,11269.0,193.4395,193.7251,192.7968,192.8147,11269.0
2018-02-07 09:45:00,216.16,216.5,215.65,215.71,12253.0,192.9396,193.2431,192.4844,192.538,12253.0
2018-02-07 09:50:00,215.7,216.46,215.69,215.97,11640.0,192.529,193.2074,192.5201,192.77,11640.0
2018-02-07 09:55:00,216.17,216.48,216.0,216.35,6227.0,192.9485,193.2252,192.7968,193.1092,6227.0
2018-02-07 10:00:00,216.35,216.77,216.23,216.24,16376.0,193.1092,193.4841,193.0021,193.011,16376.0
2018-02-07 10:05:00,216.43,217.33,216.41,217.3,18543.0,193.1806,193.9839,193.1628,193.9572,18543.0
2018-02-07 10:10:00,217.17,217.49,217.03,217.31,15441.0,193.8411,194.1267,193.7162,193.9661,15441.0
2018-02-07 10:15:00,217.24,217.39,216.9,217.13,10129.0,193.9036,194.0375,193.6001,193.8054,10129.0
2018-02-07 10:20:00,217.13,217.19,216.26,216.45,18844.0,193.8054,193.859,193.0289,193.1985,18844.0
2018-02-07 10:25:00,216.55,216.65,216.04,216.04,9522.0,193.2877,193.377,192.8325,192.8325,9522.0
2018-02-07 10:30:00,216.01,216.29,215.55,216.15,46695.0,192.8057,193.0557,192.3951,192.9307,46695.0
2018-02-07 10:35:00,216.06,216.28,215.84,216.18,10755.0,192.8504,193.0467,192.654,192.9575,10755.0
2018-02-07 10:40:00,216.2,216.4,216.11,216.23,10825.0,192.9753,193.1538,192.895,193.0021,10825.0
2018-02-07 10:45:00,216.2,216.32,216.13,216.27,5896.0,192.9753,193.0824,192.9128,193.0378,5896.0
2018-02-07 10:50:00,216.26,216.7,216.05,216.7,14498.0,193.0289,193.4216,192.8414,193.4216,14498.0
2018-02-07 10:55:00,216.72,216.88,216.38,216.5,7252.0,193.4395,193.5823,193.136,193.2431,7252.0
2018-02-07 11:00:00,216.5,216.62,216.09,216.11,17958.0,193.2431,193.3502,192.8771,192.895,17958.0
2018-02-07 11:05:00,216.21,217.15,216.01,217.15,17828.0,192.9842,193.8233,192.8057,193.8233,17828.0
2018-02-07 11:10:00,217.26,217.26,216.63,216.67,19690.0,193.9215,193.9215,193.3591,193.3948,19690.0
2018-02-07 11:15:00,216.61,216.75,216.11,216.24,14337.0,193.3413,193.4662,192.895,193.011,14337.0
2018-02-07 11:20:00,216.3,216.38,216.17,216.19,7100.0,193.0646,193.136,192.9485,192.9664,7100.0
2018-02-07 11:25:00,216.22,216.43,215.98,215.98,16187.0,192.9932,193.1806,192.779,192.779,16187.0
2018-02-07 11:30:00,216.03,216.04,215.52,215.52,13666.0,192.8236,192.8325,192.3684,192.3684,13666.0
2018-02-07 11:35:00,215.52,215.62,215.3,215.59,15183.0,192.3684,192.4576,192.172,192.4308,15183.0
2018-02-07 11:40:00,215.56,215.83,215.32,215.54,11803.0,192.4041,192.6451,192.1899,192.3862,11803.0
2018-02-07 11:45:00,215.72,215.97,215.61,215.68,6300.0,192.5469,192.77,192.4487,192.5112,6300.0
2018-02-07 11:50:00,215.65,216.17,215.57,215.95,12943.0,192.4844,192.9485,192.413,192.7522,12943.0
2018-02-07 11:55:00,215.98,216.14,215.59,215.88,8673.0,192.779,192.9218,192.4308,192.6897,8673.0
2018-02-07 12:00:00,216.01,216.41,215.91,216.37,16421.0,192.8057,193.1628,192.7165,193.1271,16421.0
2018-02-07 12:05:00,216.3,216.42,216.14,216.42,8437.0,193.0646,193.1717,192.9218,193.1717,8437.0
2018-02-07 12:10:00,216.43,216.7,216.39,216.47,3958.0,193.1806,193.4216,193.1449,193.2163,3958.0
2018-02-07 12:15:00,216.43,216.49,216.05,216.12,7276.0,193.1806,193.2342,192.8414,192.9039,7276.0
2018-02-07 12:20:00,216.1,216.2,215.83,215.94,7039.0,192.8861,192.9753,192.6451,192.7432,7039.0
2018-02-07 12:25:00,215.95,216.25,215.75,216.01,9525.0,192.7522,193.0199,192.5737,192.8057,9525.0
2018-02-07 12:30:00,216.25,216.25,215.82,215.95,11526.0,193.0199,193.0199,192.6361,192.7522,11526.0
2018-02-07 12:35:00,215.95,215.95,215.66,215.82,9798.0,192.7522,192.7522,192.4933,192.6361,9798.0
2018-02-07 12:40:00,215.83,215.83,215.6,215.66,5704.0,192.6451,192.6451,192.4398,192.4933,5704.0
2018-02-07 12:45:00,215.58,215.9,215.39,215.61,13155.0,192.4219,192.7075,192.2523,192.4487,13155.0
2018-02-07 12:50:00,215.5,216.04,215.42,215.97,9559.0,192.3505,192.8325,192.2791,192.77,9559.0
2018-02-07 12:55:00,215.9,216.13,215.84,215.86,7581.0,192.7075,192.9128,192.654,192.6718,7581.0
2018-02-07 13:00:00,215.8,216.0,215.37,215.62,9301.0,192.6183,192.7968,192.2345,192.4576,9301.0
2018-02-07 13:05:00,215.62,215.62,215.18,215.33,15505.0,192.4576,192.4576,192.0649,192.1988,15505.0
2018-02-07 13:10:00,215.35,215.52,215.06,215.22,24063.0,192.2166,192.3684,191.9578,192.1006,24063.0
2018-02-07 13:15:00,215.14,215.58,214.85,215.48,15967.0,192.0292,192.4219,191.7703,192.3327,15967.0
2018-02-07 13:20:00,215.38,215.46,215.19,215.26,9865.0,192.2434,192.3148,192.0738,192.1363,9865.0
2018-02-07 13:25:00,215.36,215.45,215.16,215.39,10158.0,192.2256,192.3059,192.047,192.2523,10158.0
2018-02-07 13:30:00,215.26,215.43,215.21,215.34,11653.0,192.1363,192.288,192.0917,192.2077,11653.0
2018-02-07 13:35:00,215.3,215.84,215.29,215.59,10204.0,192.172,192.654,192.1631,192.4308,10204.0
2018-02-07 13:40:00,215.67,215.82,215.52,215.67,8026.0,192.5023,192.6361,192.3684,192.5023,8026.0
2018-02-07 13:45:00,215.68,215.79,215.2,215.26,9698.0,192.5112,192.6094,192.0827,192.1363,9698.0
2018-02-07 13:50:00,215.25,215.42,215.03,215.14,6088.0,192.1274,192.2791,191.931,192.0292,6088.0
2018-02-07 13:55:00,215.05,215.21,214.99,215.07,19406.0,191.9489,192.0917,191.8953,191.9667,19406.0
2018-02-07 14:00:00,215.01,215.19,214.89,215.06,52913.0,191.9132,192.0738,191.806,191.9578,52913.0
2018-02-07 14:05:00,215.07,215.27,214.99,215.04,11184.0,191.9667,192.1452,191.8953,191.9399,11184.0
2018-02-07 14:10:00,215.05,215.38,215.05,215.2,6678.0,191.9489,192.2434,191.9489,192.0827,6678.0
2018-02-07 14:15:00,215.31,215.38,215.13,215.15,7965.0,192.1809,192.2434,192.0203,192.0381,7965.0
2018-02-07 14:20:00,215.16,215.3,215.06,215.06,6660.0,192.047,192.172,191.9578,191.9578,6660.0
2018-02-07 14:25:00,215.05,215.15,215.01,215.11,8786.0,191.9489,192.0381,191.9132,192.0024,8786.0
2018-02-07 14:30:00,215.12,215.17,215.06,215.08,4319.0,192.0113,192.056,191.9578,191.9756,4319.0
2018-02-07 14:35:00,215.07,215.55,215.04,215.48,19788.0,191.9667,192.3951,191.9399,192.3327,19788.0
2018-02-07 14:40:00,215.48,215.53,215.31,215.5,21058.0,192.3327,192.3773,192.1809,192.3505,21058.0
2018-02-07 14:45:00,215.5,215.52,215.04,215.04,20781.0,192.3505,192.3684,191.9399,191.9399,20781.0
2018-02-07 14:50:00,215.03,215.31,214.99,215.31,21511.0,191.931,192.1809,191.8953,192.1809,21511.0
2018-02-07 14:55:00,215.25,215.42,215.09,215.42,8723.0,192.1274,192.2791,191.9846,192.2791,8723.0
2018-02-07 15:00:00,215.42,215.67,215.14,215.53,9552.0,192.2791,192.5023,192.0292,192.3773,9552.0
2018-02-07 15:05:00,215.49,215.57,215.32,215.32,11526.0,192.3416,192.413,192.1899,192.1899,11526.0
2018-02-07 15:10:00,215.32,215.52,215.15,215.52,11509.0,192.1899,192.3684,192.0381,192.3684,11509.0
2018-02-07 15:15:00,215.55,215.64,215.29,215.38,11584.0,192.3951,192.4755,192.1631,192.2434,11584.0
2018-02-07 15:20:00,215.38,215.43,215.19,215.25,18891.0,192.2434,192.288,192.0738,192.1274,18891.0
2018-02-07 15:25:00,215.26,215.61,215.2,215.44,18919.0,192.1363,192.4487,192.0827,192.297,18919.0
2018-02-07 15:30:00,215.45,215.76,215.43,215.73,25902.0,192.3059,192.5826,192.288,192.5558,25902.0
2018-02-07 15:35:00,215.71,215.84,215.47,215.47,21818.0,192.538,192.654,192.3237,192.3237,21818.0
2018-02-07 15:40:00,215.47,215.63,215.22,215.22,35578.0,192.3237,192.4666,192.1006,192.1006,35578.0
2018-02-07 15:45:00,215.2,215.23,214.99,215.07,112332.0,192.0827,192.1095,191.8953,191.9667,112332.0
2018-02-07 15:50:00,215.02,215.02,214.07,214.29,56146.0,191.9221,191.9221,191.0741,191.2705,56146.0
2018-02-07 15:55:00,214.26,214.87,214.05,214.1,102506.0,191.2437,191.7882,191.0563,191.1009,102506.0
2018-02-08 09:30:00,214.28,215.66,214.28,214.87,23130.0,191.7381,192.9729,191.7381,192.266,23130.0
2018-02-08 09:35:00,214.84,215.74,214.16,215.3,17220.0,192.2391,193.0445,191.6307,192.6507,17220.0
2018-02-08 09:40:00,215.3,215.74,215.16,215.36,14760.0,192.6507,193.0445,192.5255,192.7044,14760.0
2018-02-08 09:45:00,215.38,215.5,214.47,215.17,20041.0,192.7223,192.8297,191.9081,192.5344,20041.0
2018-02-08 09:50:00,215.13,215.19,214.69,215.05,21855.0,192.4986,192.5523,192.1049,192.427,21855.0
2018-02-08 09:55:00,215.18,215.4,214.69,215.15,10322.0,192.5434,192.7402,192.1049,192.5165,10322.0
2018-02-08 10:00:00,215.16,215.3,214.68,214.9,20210.0,192.5255,192.6507,192.096,192.2928,20210.0
2018-02-08 10:05:00,214.96,215.75,214.96,215.74,8399.0,192.3465,193.0534,192.3465,193.0445,8399.0
2018-02-08 10:10:00,215.66,215.66,215.17,215.2,10822.0,192.9729,192.9729,192.5344,192.5613,10822.0
2018-02-08 10:15:00,215.2,215.71,215.2,215.39,8020.0,192.5613,193.0176,192.5613,192.7313,8020.0
2018-02-08 10:20:00,215.37,215.44,215.08,215.44,9157.0,192.7134,192.776,192.4539,192.776,9157.0
2018-02-08 10:25:00,215.51,215.51,214.91,215.25,28617.0,192.8387,192.8387,192.3018,192.606,28617.0
2018-02-08 10:30:00,215.39,215.45,215.1,215.23,6175.0,192.7313,192.785,192.4718,192.5881,6175.0
2018-02-08 10:35:00,215.22,215.51,215.0,215.51,6885.0,192.5792,192.8387,192.3823,192.8387,6885.0
2018-02-08 10:40:00,215.42,215.61,215.07,215.2,11235.0,192.7581,192.9281,192.4449,192.5613,11235.0
2018-02-08 10:45:00,215.18,215.24,214.99,215.04,5200.0,192.5434,192.5971,192.3734,192.4181,5200.0
2018-02-08 10:50:00,215.05,215.22,214.95,215.11,31561.0,192.427,192.5792,192.3376,192.4807,31561.0
2018-02-08 10:55:00,215.08,215.08,214.36,214.47,19701.0,192.4539,192.4539,191.8096,191.9081,19701.0
2018-02-08 11:00:00,214.47,214.49,214.23,214.37,10600.0,191.9081,191.926,191.6933,191.8186,10600.0
2018-02-08 11:05:00,214.47,214.63,214.25,214.31,13873.0,191.9081,192.0512,191.7112,191.7649,13873.0
2018-02-08 11:10:00,214.31,214.42,213.58,213.58,14014.0,191.7649,191.8633,191.1117,191.1117,14014.0
2018-02-08 11:15:00,213.65,213.88,213.18,213.18,17751.0,191.1743,191.3801,190.7538,190.7538,17751.0
2018-02-08 11:20:00,213.31,213.36,212.84,212.96,13182.0,190.8701,190.9148,190.4495,190.5569,13182.0
2018-02-08 11:25:00,213.0,213.02,212.33,212.5,33971.0,190.5927,190.6106,189.9932,190.1453,33971.0
2018-02-08 11:30:00,212.5,212.87,212.27,212.87,20854.0,190.1453,190.4764,189.9395,190.4764,20854.0
2018-02-08 11:35:00,212.95,214.02,212.91,213.72,17246.0,190.548,191.5054,190.5122,191.237,17246.0
2018-02-08 11:40:00,213.7,213.7,212.75,213.01,12909.0,191.2191,191.2191,190.369,190.6017,12909.0
2018-02-08 11:45:00,213.0,213.25,212.76,213.02,10894.0,190.5927,190.8164,190.378,190.6106,10894.0
2018-02-08 11:50:00,213.06,213.69,212.92,212.93,11974.0,190.6464,191.2101,190.5211,190.5301,11974.0
2018-02-08 11:55:00,212.94,212.94,212.49,212.49,11499.0,190.539,190.539,190.1364,190.1364,11499.0
2018-02-08 12:00:00,212.49,212.77,212.47,212.67,7973.0,190.1364,190.3869,190.1185,190.2974,7973.0
2018-02-08 12:05:00,212.64,212.64,212.19,212.55,8505.0,190.2706,190.2706,189.8679,190.19,8505.0
2018-02-08 12:10:00,212.38,212.45,212.1,212.15,11460.0,190.0379,190.1006,189.7874,189.8321,11460.0
2018-02-08 12:15:00,212.22,212.34,212.19,212.26,5360.0,189.8948,190.0021,189.8679,189.9306,5360.0
2018-02-08 12:20:00,212.22,212.22,211.86,211.91,13520.0,189.8948,189.8948,189.5726,189.6174,13520.0
2018-02-08 12:25:00,211.85,212.13,211.64,212.06,7428.0,189.5637,189.8142,189.3758,189.7516,7428.0
2018-02-08 12:30:00,212.06,212.25,211.87,212.12,6362.0,189.7516,189.9216,189.5816,189.8053,6362.0
2018-02-08 12:35:00,212.12,212.33,211.81,212.33,6934.0,189.8053,189.9932,189.5279,189.9932,6934.0
2018-02-08 12:40:00,212.24,213.03,212.23,212.6,64752.0,189.9127,190.6196,189.9037,190.2348,64752.0
2018-02-08 12:45:00,212.56,212.69,212.16,212.46,11276.0,190.199,190.3153,189.8411,190.1095,11276.0
2018-02-08 12:50:00,212.42,212.42,211.53,211.57,13078.0,190.0737,190.0737,189.2773,189.3131,13078.0
2018-02-08 12:55:00,211.63,212.22,211.44,212.19,27869.0,189.3668,189.8948,189.1968,189.8679,27869.0
2018-02-08 13:00:00,212.0,212.34,211.77,212.19,18829.0,189.6979,190.0021,189.4921,189.8679,18829.0
2018-02-08 13:05:00,212.17,212.74,211.83,212.52,20060.0,189.85,190.3601,189.5458,190.1632,20060.0
2018-02-08 13:10:00,212.71,212.75,211.98,212.23,21721.0,190.3332,190.369,189.68,189.9037,21721.0
2018-02-08 13:15:00,212.21,213.0,212.17,212.59,97395.0,189.8858,190.5927,189.85,190.2258,97395.0
2018-02-08 13:20:00,212.59,212.87,212.26,212.41,10654.0,190.2258,190.4764,189.9306,190.0648,10654.0
2018-02-08 13:25:00,212.45,212.51,211.84,211.86,10478.0,190.1006,190.1543,189.5547,189.5726,10478.0
2018-02-08 13:30:00,211.8,212.12,211.66,211.92,11320.0,189.5189,189.8053,189.3937,189.6263,11320.0
2018-02-08 13:35:00,211.96,212.3,211.84,212.24,12411.0,189.6621,189.9663,189.5547,189.9127,12411.0
2018-02-08 13:40:00,212.39,212.57,212.06,212.43,12820.0,190.0469,190.2079,189.7516,190.0827,12820.0
2018-02-08 13:45:00,212.51,213.19,212.28,212.54,18577.0,190.1543,190.7627,189.9484,190.1811,18577.0
2018-02-08 13:50:00,212.63,213.07,212.33,212.95,14383.0,190.2616,190.6553,189.9932,190.548,14383.0
2018-02-08 13:55:00,212.95,213.1,212.45,212.67,11891.0,190.548,190.6822,190.1006,190.2974,11891.0
2018-02-08 14:00:00,212.63,212.63,212.0,212.05,11237.0,190.2616,190.2616,189.6979,189.7426,11237.0
2018-02-08 14:05:00,212.15,212.21,211.77,212.16,9172.0,189.8321,189.8858,189.4921,189.8411,9172.0
2018-02-08 14:10:00,212.23,212.4,212.09,212.2,9868.0,189.9037,190.0558,189.7784,189.8769,9868.0
2018-02-08 14:15:00,212.2,212.71,211.91,212.36,12086.0,189.8769,190.3332,189.6174,190.02,12086.0
2018-02-08 14:20:00,212.42,212.66,212.25,212.28,16208.0,190.0737,190.2885,189.9216,189.9484,16208.0
2018-02-08 14:25:00,212.28,212.4,211.96,212.08,19766.0,189.9484,190.0558,189.6621,189.7695,19766.0
2018-02-08 14:30:00,212.04,212.21,211.8,211.88,18652.0,189.7337,189.8858,189.5189,189.5905,18652.0
2018-02-08 14:35:00,211.88,212.14,211.63,212.1,12692.0,189.5905,189.8232,189.3668,189.7874,12692.0
2018-02-08 14:40:00,212.1,212.1,211.66,211.66,9049.0,189.7874,189.7874,189.3937,189.3937,9049.0
2018-02-08 14:45:00,211.66,212.07,211.56,211.89,13750.0,189.3937,189.7605,189.3042,189.5995,13750.0
2018-02-08 14:50:00,211.96,211.96,211.37,211.42,13668.0,189.6621,189.6621,189.1342,189.1789,13668.0
2018-02-08 14:55:00,211.41,211.59,211.15,211.48,12372.0,189.17,189.331,188.9373,189.2326,12372.0
2018-02-08 15:00:00,211.53,212.06,211.31,212.02,16705.0,189.2773,189.7516,189.0805,189.7158,16705.0
2018-02-08 15:05:00,212.06,212.08,211.21,211.21,13728.0,189.7516,189.7695,188.991,188.991,13728.0
2018-02-08 15:10:00,211.16,211.38,210.97,211.22,19325.0,188.9463,189.1431,188.7763,189.0,19325.0
2018-02-08 15:15:00,211.22,211.49,211.1,211.21,20135.0,189.0,189.2416,188.8926,188.991,20135.0
2018-02-08 15:20:00,211.15,211.53,210.94,211.28,16689.0,188.9373,189.2773,188.7494,189.0536,16689.0
2018-02-08 15:25:00,211.19,211.75,211.19,211.44,21888.0,188.9731,189.4742,188.9731,189.1968,21888.0
2018-02-08 15:30:00,211.32,211.53,210.98,211.02,23108.0,189.0894,189.2773,188.7852,188.821,23108.0
2018-02-08 15:35:00,210.95,211.0,210.53,210.61,28410.0,188.7584,188.8031,188.3825,188.4541,28410.0
2018-02-08 15:40:00,210.59,210.87,210.11,210.83,37828.0,188.4362,188.6868,188.0067,188.651,37828.0
2018-02-08 15:45:00,210.83,210.84,209.83,210.16,93317.0,188.651,188.6599,187.7562,188.0515,93317.0
2018-02-08 15:50:00,210.07,210.1,209.54,209.67,55803.0,187.9709,187.9978,187.4967,187.613,55803.0
2018-02-08 15:55:00,209.65,209.83,208.64,208.74,137733.0,187.5951,187.7562,186.6914,186.7809,137733.0
2018-02-09 09:30:00,211.06,211.11,210.07,210.77,38285.0,188.8568,188.9015,187.9709,188.5973,38285.0
2018-02-09 09:35:00,211.06,211.06,210.05,210.13,23963.0,188.8568,188.8568,187.953,188.0246,23963.0
2018-02-09 09:40:00,210.13,210.94,209.74,210.79,48404.0,188.0246,188.7494,187.6757,188.6152,48404.0
2018-02-09 09:45:00,210.79,211.34,210.51,210.87,13864.0,188.6152,189.1073,188.3647,188.6868,13864.0
2018-02-09 09:50:00,211.07,211.19,210.76,211.19,14539.0,188.8657,188.9731,188.5884,188.9731,14539.0
2018-02-09 09:55:00,211.3,211.83,211.13,211.18,15231.0,189.0715,189.5458,188.9194,188.9642,15231.0
2018-02-09 10:00:00,211.08,211.55,211.08,211.15,13281.0,188.8747,189.2952,188.8747,188.9373,13281.0
2018-02-09 10:05:00,211.16,211.39,210.54,210.99,21649.0,188.9463,189.1521,188.3915,188.7942,21649.0
2018-02-09 10:10:00,210.99,211.57,210.97,211.42,20276.0,188.7942,189.3131,188.7763,189.1789,20276.0
2018-02-09 10:15:00,211.35,211.64,211.0,211.44,15811.0,189.1163,189.3758,188.8031,189.1968,15811.0
2018-02-09 10:20:00,211.4,211.62,211.23,211.6,16550.0,189.161,189.3579,189.0089,189.34,16550.0
2018-02-09 10:25:00,211.59,211.96,211.06,211.35,65448.0,189.331,189.6621,188.8568,189.1163,65448.0
2018-02-09 10:30:00,211.35,211.36,210.83,211.06,18994.0,189.1163,189.1252,188.651,188.8568,18994.0
2018-02-09 10:35:00,211.06,211.47,210.94,210.96,32054.0,188.8568,189.2237,188.7494,188.7673,32054.0
2018-02-09 10:40:00,210.94,210.97,210.38,210.56,23636.0,188.7494,188.7763,188.2483,188.4094,23636.0
2018-02-09 10:45:00,210.51,210.59,209.85,210.21,38731.0,188.3647,188.4362,187.7741,188.0962,38731.0
2018-02-09 10:50:00,210.3,211.12,209.99,211.07,19219.0,188.1767,188.9105,187.8994,188.8657,19219.0
2018-02-09 10:55:00,211.21,211.4,210.81,210.9,16360.0,188.991,189.161,188.6331,188.7136,16360.0
2018-02-09 11:00:00,210.9,211.44,210.85,211.27,10593.0,188.7136,189.1968,188.6689,189.0447,10593.0
2018-02-09 11:05:00,211.4,211.55,210.9,210.97,15171.0,189.161,189.2952,188.7136,188.7763,15171.0
2018-02-09 11:10:00,210.97,211.58,210.97,211.48,10636.0,188.7763,189.3221,188.7763,189.2326,10636.0
2018-02-09 11:15:00,211.48,211.48,210.91,211.06,10949.0,189.2326,189.2326,188.7226,188.8568,10949.0
2018-02-09 11:20:00,211.0,211.34,210.83,210.85,8532.0,188.8031,189.1073,188.651,188.6689,8532.0
2018-02-09 11:25:00,210.77,210.97,210.57,210.64,8901.0,188.5973,188.7763,188.4183,188.481,8901.0
2018-02-09 11:30:00,210.65,210.94,210.57,210.75,11795.0,188.4899,188.7494,188.4183,188.5794,11795.0
2018-02-09 11:35:00,210.75,211.03,210.63,210.79,10838.0,188.5794,188.8299,188.472,188.6152,10838.0
2018-02-09 11:40:00,210.82,210.84,210.52,210.63,9859.0,188.642,188.6599,188.3736,188.472,9859.0
2018-02-09 11:45:00,210.58,210.75,210.42,210.42,5701.0,188.4273,188.5794,188.2841,188.2841,5701.0
2018-02-09 11:50:00,210.37,210.53,210.14,210.37,11948.0,188.2394,188.3825,188.0336,188.2394,11948.0
2018-02-09 11:55:00,210.42,210.51,210.11,210.13,16214.0,188.2841,188.3647,188.0067,188.0246,16214.0
2018-02-09 12:00:00,210.06,210.17,209.82,209.95,47868.0,187.962,188.0604,187.7472,187.8636,47868.0
2018-02-09 12:05:00,209.95,210.14,208.81,208.81,33235.0,187.8636,188.0336,186.8435,186.8435,33235.0
2018-02-09 12:10:00,208.77,209.33,208.01,208.21,20448.0,186.8077,187.3088,186.1276,186.3066,20448.0
2018-02-09 12:15:00,208.36,208.95,208.3,208.53,16922.0,186.4408,186.9688,186.3871,186.5929,16922.0
2018-02-09 12:20:00,208.52,209.39,208.52,208.73,11726.0,186.584,187.3625,186.584,186.7719,11726.0
2018-02-09 12:25:00,208.76,208.77,208.15,208.2,8163.0,186.7987,186.8077,186.2529,186.2977,8163.0
2018-02-09 12:30:00,208.14,208.68,208.14,208.49,10895.0,186.244,186.7272,186.244,186.5572,10895.0
2018-02-09 12:35:00,208.52,208.52,207.97,208.2,10246.0,186.584,186.584,186.0919,186.2977,10246.0
2018-02-09 12:40:00,208.13,208.28,207.98,208.07,36750.0,186.235,186.3692,186.1008,186.1813,36750.0
2018-02-09 12:45:00,208.15,208.2,207.7,207.74,11968.0,186.2529,186.2977,185.8503,185.8861,11968.0
2018-02-09 12:50:00,207.8,208.29,207.72,208.06,11674.0,185.9397,186.3782,185.8682,186.1724,11674.0
2018-02-09 12:55:00,208.06,209.0,208.06,208.88,10809.0,186.1724,187.0135,186.1724,186.9061,10809.0
2018-02-09 13:00:00,208.74,208.85,208.26,208.41,17427.0,186.7809,186.8793,186.3513,186.4856,17427.0
2018-02-09 13:05:00,208.65,208.82,208.51,208.51,6998.0,186.7003,186.8524,186.575,186.575,6998.0
2018-02-09 13:10:00,208.48,208.48,207.82,208.11,11516.0,186.5482,186.5482,185.9576,186.2171,11516.0
2018-02-09 13:15:00,208.25,208.53,208.05,208.53,11391.0,186.3424,186.5929,186.1634,186.5929,11391.0
2018-02-09 13:20:00,208.6,208.72,207.99,208.18,20734.0,186.6556,186.763,186.1098,186.2798,20734.0
2018-02-09 13:25:00,208.04,208.6,207.9,208.16,43046.0,186.1545,186.6556,186.0292,186.2619,43046.0
2018-02-09 13:30:00,208.1,208.51,207.94,207.94,10211.0,186.2082,186.575,186.065,186.065,10211.0
2018-02-09 13:35:00,207.95,208.1,207.36,207.5,19860.0,186.074,186.2082,185.546,185.6713,19860.0
2018-02-09 13:40:00,207.52,208.08,207.51,207.68,13656.0,185.6892,186.1903,185.6802,185.8324,13656.0
2018-02-09 13:45:00,207.63,208.03,207.53,207.85,19806.0,185.7876,186.1455,185.6981,185.9845,19806.0
2018-02-09 13:50:00,207.87,208.38,207.85,208.28,14379.0,186.0024,186.4587,185.9845,186.3692,14379.0
2018-02-09 13:55:00,208.28,208.75,208.07,208.07,14749.0,186.3692,186.7898,186.1813,186.1813,14749.0
2018-02-09 14:00:00,207.98,209.47,207.93,208.95,26413.0,186.1008,187.4341,186.0561,186.9688,26413.0
2018-02-09 14:05:00,208.98,209.19,208.69,209.11,21070.0,186.9956,187.1835,186.7361,187.1119,21070.0
2018-02-09 14:10:00,209.16,209.75,209.16,209.47,28135.0,187.1567,187.6846,187.1567,187.4341,28135.0
2018-02-09 14:15:00,209.47,210.06,208.98,209.96,11792.0,187.4341,187.962,186.9956,187.8725,11792.0
2018-02-09 14:20:00,209.86,210.52,209.81,210.38,16669.0,187.783,188.3736,187.7383,188.2483,16669.0
2018-02-09 14:25:00,210.47,210.76,210.12,210.21,47670.0,188.3289,188.5884,188.0157,188.0962,47670.0
2018-02-09 14:30:00,210.27,210.54,209.95,209.99,48520.0,188.1499,188.3915,187.8636,187.8994,48520.0
2018-02-09 14:35:00,209.99,210.15,209.54,210.07,124708.0,187.8994,188.0425,187.4967,187.9709,124708.0
2018-02-09 14:40:00,210.17,210.29,209.67,209.78,23124.0,188.0604,188.1678,187.613,187.7114,23124.0
2018-02-09 14:45:00,209.79,209.9,204.6,207.28,233509.0,187.7204,187.8188,183.0764,185.4744,233509.0
2018-02-09 14:50:00,207.28,209.03,207.23,208.74,57208.0,185.4744,187.0403,185.4297,186.7809,57208.0
2018-02-09 14:55:00,208.69,208.98,208.44,208.63,20347.0,186.7361,186.9956,186.5124,186.6824,20347.0
2018-02-09 15:00:00,208.61,208.61,207.89,208.05,26357.0,186.6645,186.6645,186.0203,186.1634,26357.0
2018-02-09 15:05:00,208.03,208.28,207.47,207.8,25166.0,186.1455,186.3692,185.6445,185.9397,25166.0
2018-02-09 15:10:00,207.78,208.67,207.53,208.67,30033.0,185.9218,186.7182,185.6981,186.7182,30033.0
2018-02-09 15:15:00,208.67,209.33,208.38,209.23,32143.0,186.7182,187.3088,186.4587,187.2193,32143.0
2018-02-09 15:20:00,209.27,209.6,209.1,209.27,23911.0,187.2551,187.5504,187.103,187.2551,23911.0
2018-02-09 15:25:00,209.16,210.0,209.06,209.73,33779.0,187.1567,187.9083,187.0672,187.6667,33779.0
2018-02-09 15:30:00,209.96,210.12,209.62,209.95,22923.0,187.8725,188.0157,187.5683,187.8636,22923.0
2018-02-09 15:35:00,210.08,210.21,209.47,210.03,38719.0,187.9799,188.0962,187.4341,187.9351,38719.0
2018-02-09 15:40:00,210.01,210.53,210.0,210.49,26794.0,187.9172,188.3825,187.9083,188.3468,26794.0
2018-02-09 15:45:00,210.51,211.04,210.5,210.88,73258.0,188.3647,188.8389,188.3557,188.6957,73258.0
2018-02-09 15:50:00,210.88,211.42,210.67,210.89,81503.0,188.6957,189.1789,188.5078,188.7047,81503.0
2018-02-09 15:55:00,210.86,210.99,209.96,210.32,73333.0,188.6778,188.7942,187.8725,188.1946,73333.0
2018-02-12 09:30:00,211.01,213.39,211.01,213.36,67822.0,188.8121,190.9417,188.8121,190.9148,67822.0
2018-02-12 09:35:00,213.27,214.31,213.17,214.19,11183.0,190.8343,191.7649,190.7448,191.6575,11183.0
2018-02-12 09:40:00,214.19,214.44,213.65,213.9,10072.0,191.6575,191.8812,191.1743,191.398,10072.0
2018-02-12 09:45:00,213.9,214.13,213.57,213.65,12576.0,191.398,191.6038,191.1027,191.1743,12576.0
2018-02-12 09:50:00,213.65,213.66,213.09,213.41,13254.0,191.1743,191.1833,190.6732,190.9596,13254.0
2018-02-12 09:55:00,213.4,214.01,213.25,213.57,10487.0,190.9506,191.4965,190.8164,191.1027,10487.0
2018-02-12 10:00:00,213.64,214.54,213.64,214.53,8573.0,191.1654,191.9707,191.1654,191.9618,8573.0
2018-02-12 10:05:00,214.55,214.55,213.75,213.75,11345.0,191.9796,191.9796,191.2638,191.2638,11345.0
2018-02-12 10:10:00,213.75,213.76,212.69,212.93,12726.0,191.2638,191.2728,190.3153,190.5301,12726.0
2018-02-12 10:15:00,213.0,213.66,212.75,212.96,18270.0,190.5927,191.1833,190.369,190.5569,18270.0
2018-02-12 10:20:00,212.99,213.08,212.48,212.63,22035.0,190.5838,190.6643,190.1274,190.2616,22035.0
2018-02-12 10:25:00,212.62,212.85,212.05,212.85,17104.0,190.2527,190.4585,189.7426,190.4585,17104.0
2018-02-12 10:30:00,212.92,212.92,212.26,212.87,11500.0,190.5211,190.5211,189.9306,190.4764,11500.0
2018-02-12 10:35:00,212.95,213.59,212.83,212.83,10983.0,190.548,191.1206,190.4406,190.4406,10983.0
2018-02-12 10:40:00,212.91,213.07,212.36,212.59,32447.0,190.5122,190.6553,190.02,190.2258,32447.0
2018-02-12 10:45:00,212.6,212.89,212.49,212.71,15119.0,190.2348,190.4943,190.1364,190.3332,15119.0
2018-02-12 10:50:00,212.82,212.87,212.27,212.37,13781.0,190.4316,190.4764,189.9395,190.029,13781.0
2018-02-12 10:55:00,212.41,213.12,212.36,213.07,16599.0,190.0648,190.7001,190.02,190.6553,16599.0
2018-02-12 11:00:00,213.07,213.12,212.65,212.96,11808.0,190.6553,190.7001,190.2795,190.5569,11808.0
2018-02-12 11:05:00,213.02,213.1,212.86,212.97,22202.0,190.6106,190.6822,190.4674,190.5659,22202.0
2018-02-12 11:10:00,213.03,213.23,212.79,213.13,24595.0,190.6196,190.7985,190.4048,190.709,24595.0
2018-02-12 11:15:00,213.17,213.25,212.86,213.05,9806.0,190.7448,190.8164,190.4674,190.6374,9806.0
2018-02-12 11:20:00,213.05,213.08,212.78,213.06,32341.0,190.6374,190.6643,190.3958,190.6464,32341.0
2018-02-12 11:25:00,213.07,213.1,212.97,212.99,18207.0,190.6553,190.6822,190.5659,190.5838,18207.0
2018-02-12 11:30:00,213.01,213.3,212.95,213.3,10565.0,190.6017,190.8611,190.548,190.8611,10565.0
2018-02-12 11:35:00,213.24,213.84,213.11,213.84,8858.0,190.8075,191.3443,190.6911,191.3443,8858.0
2018-02-12 11:40:00,213.84,213.85,213.42,213.42,11753.0,191.3443,191.3533,190.9685,190.9685,11753.0
2018-02-12 11:45:00,213.47,213.55,213.35,213.48,15290.0,191.0133,191.0848,190.9059,191.0222,15290.0
2018-02-12 11:50:00,213.48,213.55,213.29,213.53,12840.0,191.0222,191.0848,190.8522,191.067,12840.0
2018-02-12 11:55:00,213.54,213.75,213.53,213.6,27197.0,191.0759,191.2638,191.067,191.1296,27197.0
2018-02-12 12:00:00,213.56,213.74,213.38,213.71,12371.0,191.0938,191.2549,190.9327,191.228,12371.0
2018-02-12 12:05:00,213.71,213.75,213.58,213.72,15149.0,191.228,191.2638,191.1117,191.237,15149.0
2018-02-12 12:10:00,213.72,214.6,213.7,214.6,19825.0,191.237,192.0244,191.2191,192.0244,19825.0
2018-02-12 12:15:00,214.6,214.95,214.5,214.57,6725.0,192.0244,192.3376,191.9349,191.9975,6725.0
2018-02-12 12:20:00,214.57,214.61,214.4,214.4,7464.0,191.9975,192.0333,191.8454,191.8454,7464.0
2018-02-12 12:25:00,214.4,214.44,214.17,214.35,6400.0,191.8454,191.8812,191.6396,191.8007,6400.0
2018-02-12 12:30:00,214.35,214.36,214.16,214.29,6349.0,191.8007,191.8096,191.6307,191.747,6349.0
2018-02-12 12:35:00,214.34,214.35,214.0,214.06,8696.0,191.7917,191.8007,191.4875,191.5412,8696.0
2018-02-12 12:40:00,214.15,214.16,213.92,213.92,8234.0,191.6217,191.6307,191.4159,191.4159,8234.0
2018-02-12 12:45:00,214.0,214.07,213.81,213.83,13862.0,191.4875,191.5501,191.3175,191.3354,13862.0
2018-02-12 12:50:00,213.91,214.13,213.86,213.98,12649.0,191.407,191.6038,191.3622,191.4696,12649.0
2018-02-12 12:55:00,213.98,214.01,213.78,213.83,3821.0,191.4696,191.4965,191.2907,191.3354,3821.0
2018-02-12 13:00:00,213.91,214.09,213.91,213.99,31759.0,191.407,191.568,191.407,191.4786,31759.0
2018-02-12 13:05:00,213.98,213.98,213.53,213.6,5300.0,191.4696,191.4696,191.067,191.1296,5300.0
2018-02-12 13:10:00,213.74,214.01,213.74,214.01,3825.0,191.2549,191.4965,191.2549,191.4965,3825.0
2018-02-12 13:15:00,214.02,214.07,213.74,213.82,5208.0,191.5054,191.5501,191.2549,191.3264,5208.0
2018-02-12 13:20:00,213.74,213.78,213.59,213.7,9737.0,191.2549,191.2907,191.1206,191.2191,9737.0
2018-02-12 13:25:00,213.7,213.71,213.54,213.67,5520.0,191.2191,191.228,191.0759,191.1922,5520.0
2018-02-12 13:30:00,213.73,213.78,213.6,213.64,3700.0,191.2459,191.2907,191.1296,191.1654,3700.0
2018-02-12 13:35:00,213.72,213.74,213.36,213.42,10127.0,191.237,191.2549,190.9148,190.9685,10127.0
2018-02-12 13:40:00,213.47,213.88,213.47,213.82,64300.0,191.0133,191.3801,191.0133,191.3264,64300.0
2018-02-12 13:45:00,213.85,214.01,213.76,214.01,6500.0,191.3533,191.4965,191.2728,191.4965,6500.0
2018-02-12 13:50:00,214.0,214.54,213.98,214.4,12252.0,191.4875,191.9707,191.4696,191.8454,12252.0
2018-02-12 13:55:00,214.44,214.89,214.44,214.69,10067.0,191.8812,192.2839,191.8812,192.1049,10067.0
2018-02-12 14:00:00,214.69,214.69,214.32,214.36,6498.0,192.1049,192.1049,191.7738,191.8096,6498.0
2018-02-12 14:05:00,214.38,214.55,214.16,214.19,6436.0,191.8275,191.9796,191.6307,191.6575,6436.0
2018-02-12 14:10:00,214.19,214.38,214.19,214.23,6094.0,191.6575,191.8275,191.6575,191.6933,6094.0
2018-02-12 14:15:00,214.26,214.36,214.26,214.28,5836.0,191.7202,191.8096,191.7202,191.7381,5836.0
2018-02-12 14:20:00,214.28,214.57,214.28,214.36,6779.0,191.7381,191.9975,191.7381,191.8096,6779.0
2018-02-12 14:25:00,214.36,214.69,214.31,214.69,38589.0,191.8096,192.1049,191.7649,192.1049,38589.0
2018-02-12 14:30:00,214.7,214.78,214.31,214.32,17150.0,192.1139,192.1855,191.7649,191.7738,17150.0
2018-02-12 14:35:00,214.42,215.1,214.25,214.9,165620.0,191.8633,192.4718,191.7112,192.2928,165620.0
2018-02-12 14:40:00,214.9,215.3,214.82,215.2,35923.0,192.2928,192.6507,192.2212,192.5613,35923.0
2018-02-12 14:45:00,215.2,215.2,214.7,214.72,13652.0,192.5613,192.5613,192.1139,192.1318,13652.0
2018-02-12 14:50:00,214.72,214.72,214.19,214.19,18914.0,192.1318,192.1318,191.6575,191.6575,18914.0
2018-02-12 14:55:00,214.28,214.34,213.97,214.01,10752.0,191.7381,191.7917,191.4607,191.4965,10752.0
2018-02-12 15:00:00,214.06,214.06,213.8,213.87,21881.0,191.5412,191.5412,191.3085,191.3712,21881.0
2018-02-12 15:05:00,213.86,214.05,213.86,214.04,22218.0,191.3622,191.5322,191.3622,191.5233,22218.0
2018-02-12 15:10:00,214.04,214.25,213.88,214.25,26731.0,191.5233,191.7112,191.3801,191.7112,26731.0
2018-02-12 15:15:00,214.25,214.25,214.02,214.04,16712.0,191.7112,191.7112,191.5054,191.5233,16712.0
2018-02-12 15:20:00,214.06,214.07,213.83,213.87,18213.0,191.5412,191.5501,191.3354,191.3712,18213.0
2018-02-12 15:25:00,213.86,213.96,213.7,213.7,18641.0,191.3622,191.4517,191.2191,191.2191,18641.0
2018-02-12 15:30:00,213.72,213.74,213.07,213.23,30090.0,191.237,191.2549,190.6553,190.7985,30090.0
2018-02-12 15:35:00,213.25,213.26,212.74,213.04,33547.0,190.8164,190.8254,190.3601,190.6285,33547.0
2018-02-12 15:40:00,213.05,213.47,213.03,213.36,44385.0,190.6374,191.0133,190.6196,190.9148,44385.0
2018-02-12 15:45:00,213.47,213.6,212.65,213.25,77069.0,191.0133,191.1296,190.2795,190.8164,77069.0
2018-02-12 15:50:00,213.25,213.5,213.16,213.29,33225.0,190.8164,191.0401,190.7359,190.8522,33225.0
2018-02-12 15:55:00,213.33,213.5,212.88,213.08,131247.0,190.888,191.0401,190.4853,190.6643,131247.0
2018-02-13 09:30:00,213.11,213.21,212.41,212.54,19307.0,190.6911,190.7806,190.0648,190.1811,19307.0
2018-02-13 09:35:00,212.65,213.17,212.07,212.72,15584.0,190.2795,190.7448,189.7605,190.3422,15584.0
2018-02-13 09:40:00,212.68,212.94,212.2,212.25,5300.0,190.3064,190.539,189.8769,189.9216,5300.0
2018-02-13 09:45:00,212.28,212.52,211.73,211.74,7420.0,189.9484,190.1632,189.4563,189.4653,7420.0
2018-02-13 09:50:00,212.05,212.19,211.8,212.19,5675.0,189.7426,189.8679,189.5189,189.8679,5675.0
2018-02-13 09:55:00,212.32,212.34,211.85,212.32,4918.0,189.9842,190.0021,189.5637,189.9842,4918.0
2018-02-13 10:00:00,212.31,212.54,211.76,211.99,11704.0,189.9753,190.1811,189.4832,189.689,11704.0
2018-02-13 10:05:00,211.98,211.98,211.25,211.36,8931.0,189.68,189.68,189.0268,189.1252,8931.0
2018-02-13 10:10:00,211.33,211.6,211.33,211.57,9250.0,189.0984,189.34,189.0984,189.3131,9250.0
2018-02-13 10:15:00,211.67,211.74,211.56,211.72,3161.0,189.4026,189.4653,189.3042,189.4474,3161.0
2018-02-13 10:20:00,211.71,212.14,211.71,212.13,12270.0,189.4384,189.8232,189.4384,189.8142,12270.0
2018-02-13 10:25:00,212.18,212.38,211.93,212.01,8057.0,189.859,190.0379,189.6353,189.7069,8057.0
2018-02-13 10:30:00,211.99,212.18,211.85,211.91,11519.0,189.689,189.859,189.5637,189.6174,11519.0
2018-02-13 10:35:00,211.85,212.14,211.8,212.0,18764.0,189.5637,189.8232,189.5189,189.6979,18764.0
2018-02-13 10:40:00,211.96,212.11,211.83,211.86,10695.0,189.6621,189.7963,189.5458,189.5726,10695.0
2018-02-13 10:45:00,211.89,212.47,211.86,212.45,26068.0,189.5995,190.1185,189.5726,190.1006,26068.0
2018-02-13 10:50:00,212.45,212.51,212.15,212.18,15047.0,190.1006,190.1543,189.8321,189.859,15047.0
2018-02-13 10:55:00,212.24,212.52,212.24,212.48,10771.0,189.9127,190.1632,189.9127,190.1274,10771.0
2018-02-13 11:00:00,212.48,212.78,212.46,212.72,18262.0,190.1274,190.3958,190.1095,190.3422,18262.0
2018-02-13 11:05:00,212.65,213.17,212.6,213.03,9512.0,190.2795,190.7448,190.2348,190.6196,9512.0
2018-02-13 11:10:00,213.08,213.13,212.92,213.02,18338.0,190.6643,190.709,190.5211,190.6106,18338.0
2018-02-13 11:15:00,213.02,213.11,212.9,213.05,9900.0,190.6106,190.6911,190.5032,190.6374,9900.0
2018-02-13 11:20:00,213.09,213.11,212.87,213.11,8357.0,190.6732,190.6911,190.4764,190.6911,8357.0
2018-02-13 11:25:00,213.08,213.18,212.85,212.93,9150.0,190.6643,190.7538,190.4585,190.5301,9150.0
2018-02-13 11:30:00,212.93,213.13,212.79,213.06,6299.0,190.5301,190.709,190.4048,190.6464,6299.0
2018-02-13 11:35:00,213.06,213.27,213.03,213.24,13686.0,190.6464,190.8343,190.6196,190.8075,13686.0
2018-02-13 11:40:00,213.24,213.26,212.85,213.0,12770.0,190.8075,190.8254,190.4585,190.5927,12770.0
2018-02-13 11:45:00,213.09,213.34,213.09,213.33,11573.0,190.6732,190.8969,190.6732,190.888,11573.0
2018-02-13 11:50:00,213.35,213.7,213.29,213.49,18452.0,190.9059,191.2191,190.8522,191.0312,18452.0
2018-02-13 11:55:00,213.49,213.74,213.48,213.62,20068.0,191.0312,191.2549,191.0222,191.1475,20068.0
2018-02-13 12:00:00,213.71,213.71,213.62,213.65,9500.0,191.228,191.228,191.1475,191.1743,9500.0
2018-02-13 12:05:00,213.73,213.86,213.69,213.83,17037.0,191.2459,191.3622,191.2101,191.3354,17037.0
2018-02-13 12:10:00,213.84,214.05,213.83,213.9,10112.0,191.3443,191.5322,191.3354,191.398,10112.0
2018-02-13 12:15:00,213.94,213.94,213.65,213.74,6400.0,191.4338,191.4338,191.1743,191.2549,6400.0
2018-02-13 12:20:00,213.76,213.76,213.47,213.47,4841.0,191.2728,191.2728,191.0133,191.0133,4841.0
2018-02-13 12:25:00,213.48,213.5,213.4,213.47,5263.0,191.0222,191.0401,190.9506,191.0133,5263.0
2018-02-13 12:30:00,213.56,213.7,213.47,213.59,4200.0,191.0938,191.2191,191.0133,191.1206,4200.0
2018-02-13 12:35:00,213.67,213.81,213.61,213.61,5200.0,191.1922,191.3175,191.1385,191.1385,5200.0
2018-02-13 12:40:00,213.69,213.73,213.61,213.73,7501.0,191.2101,191.2459,191.1385,191.2459,7501.0
2018-02-13 12:45:00,213.76,213.86,213.53,213.62,5749.0,191.2728,191.3622,191.067,191.1475,5749.0
2018-02-13 12:50:00,213.63,213.65,213.51,213.51,3200.0,191.1564,191.1743,191.0491,191.0491,3200.0
2018-02-13 12:55:00,213.5,213.52,213.23,213.3,3300.0,191.0401,191.058,190.7985,190.8611,3300.0
2018-02-13 13:00:00,213.32,213.55,213.32,213.54,8649.0,190.879,191.0848,190.879,191.0759,8649.0
2018-02-13 13:05:00,213.56,213.56,213.42,213.48,12541.0,191.0938,191.0938,190.9685,191.0222,12541.0
2018-02-13 13:10:00,213.48,213.48,213.18,213.42,5600.0,191.0222,191.0222,190.7538,190.9685,5600.0
2018-02-13 13:15:00,213.56,213.8,213.51,213.8,4800.0,191.0938,191.3085,191.0491,191.3085,4800.0
2018-02-13 13:20:00,213.81,213.97,213.66,213.83,11000.0,191.3175,191.4607,191.1833,191.3354,11000.0
2018-02-13 13:25:00,213.83,213.93,213.72,213.81,6005.0,191.3354,191.4249,191.237,191.3175,6005.0
2018-02-13 13:30:00,213.81,213.82,213.68,213.76,4105.0,191.3175,191.3264,191.2012,191.2728,4105.0
2018-02-13 13:35:00,213.79,213.83,213.67,213.77,27512.0,191.2996,191.3354,191.1922,191.2817,27512.0
2018-02-13 13:40:00,213.76,213.81,213.31,213.63,7501.0,191.2728,191.3175,190.8701,191.1564,7501.0
2018-02-13 13:45:00,213.61,213.67,213.52,213.59,5900.0,191.1385,191.1922,191.058,191.1206,5900.0
2018-02-13 13:50:00,213.58,213.74,213.46,213.71,5424.0,191.1117,191.2549,191.0043,191.228,5424.0
2018-02-13 13:55:00,213.63,213.71,213.59,213.59,4500.0,191.1564,191.228,191.1206,191.1206,4500.0
2018-02-13 14:00:00,213.52,213.82,213.43,213.69,4132.0,191.058,191.3264,190.9775,191.2101,4132.0
2018-02-13 14:05:00,213.69,213.92,213.53,213.84,4251.0,191.2101,191.4159,191.067,191.3443,4251.0
2018-02-13 14:10:00,213.84,214.21,213.84,214.17,9345.0,191.3443,191.6754,191.3443,191.6396,9345.0
2018-02-13 14:15:00,214.17,214.3,214.11,214.21,36525.0,191.6396,191.7559,191.5859,191.6754,36525.0
2018-02-13 14:20:00,214.26,214.47,214.26,214.35,24101.0,191.7202,191.9081,191.7202,191.8007,24101.0
2018-02-13 14:25:00,214.32,214.32,214.15,214.27,14000.0,191.7738,191.7738,191.6217,191.7291,14000.0
2018-02-13 14:30:00,214.3,214.5,214.2,214.5,13560.0,191.7559,191.9349,191.6665,191.9349,13560.0
2018-02-13 14:35:00,214.53,214.58,214.43,214.43,18836.0,191.9618,192.0065,191.8723,191.8723,18836.0
2018-02-13 14:40:00,214.47,214.58,214.43,214.52,16012.0,191.9081,192.0065,191.8723,191.9528,16012.0
2018-02-13 14:45:00,214.55,214.61,214.35,214.59,12171.0,191.9796,192.0333,191.8007,192.0154,12171.0
2018-02-13 14:50:00,214.62,214.77,214.58,214.73,11409.0,192.0423,192.1765,192.0065,192.1407,11409.0
2018-02-13 14:55:00,214.74,214.81,214.5,214.59,12744.0,192.1497,192.2123,191.9349,192.0154,12744.0
2018-02-13 15:00:00,214.59,214.59,214.28,214.28,7900.0,192.0154,192.0154,191.7381,191.7381,7900.0
2018-02-13 15:05:00,214.28,214.33,214.2,214.22,8402.0,191.7381,191.7828,191.6665,191.6844,8402.0
2018-02-13 15:10:00,214.21,214.31,214.07,214.23,13145.0,191.6754,191.7649,191.5501,191.6933,13145.0
2018-02-13 15:15:00,214.26,214.27,214.09,214.12,14312.0,191.7202,191.7291,191.568,191.5949,14312.0
2018-02-13 15:20:00,214.13,214.16,213.96,214.09,16626.0,191.6038,191.6307,191.4517,191.568,16626.0
2018-02-13 15:25:00,214.11,214.18,213.97,213.97,15353.0,191.5859,191.6486,191.4607,191.4607,15353.0
2018-02-13 15:30:00,214.03,214.11,213.96,214.01,19550.0,191.5144,191.5859,191.4517,191.4965,19550.0
2018-02-13 15:35:00,214.09,214.31,214.02,214.19,20820.0,191.568,191.7649,191.5054,191.6575,20820.0
2018-02-13 15:40:00,214.19,214.19,213.87,213.94,22595.0,191.6575,191.6575,191.3712,191.4338,22595.0
2018-02-13 15:45:00,213.92,214.07,213.77,213.8,27552.0,191.4159,191.5501,191.2817,191.3085,27552.0
2018-02-13 15:50:00,213.82,213.91,213.62,213.73,36286.0,191.3264,191.407,191.1475,191.2459,36286.0
2018-02-13 15:55:00,213.74,213.74,213.26,213.47,54379.0,191.2549,191.2549,190.8254,191.0133,54379.0
2018-02-14 09:30:00,212.98,213.34,212.12,212.4,20506.0,190.5748,190.8969,189.8053,190.0558,20506.0
2018-02-14 09:35:00,212.27,212.58,211.65,212.41,16248.0,189.9395,190.2169,189.3847,190.0648,16248.0
2018-02-14 09:40:00,212.58,212.84,212.19,212.2,8796.0,190.2169,190.4495,189.8679,189.8769,8796.0
2018-02-14 09:45:00,212.37,212.45,211.75,212.32,9035.0,190.029,190.1006,189.4742,189.9842,9035.0
2018-02-14 09:50:00,212.19,212.63,212.18,212.37,8600.0,189.8679,190.2616,189.859,190.029,8600.0
2018-02-14 09:55:00,212.44,212.5,211.49,211.66,18357.0,190.0916,190.1453,189.2416,189.3937,18357.0
2018-02-14 10:00:00,211.73,212.03,211.58,211.58,10009.0,189.4563,189.7247,189.3221,189.3221,10009.0
2018-02-14 10:05:00,211.81,212.42,211.81,212.25,20736.0,189.5279,190.0737,189.5279,189.9216,20736.0
2018-02-14 10:10:00,212.47,212.64,212.27,212.57,7882.0,190.1185,190.2706,189.9395,190.2079,7882.0
2018-02-14 10:15:00,212.6,212.68,212.47,212.48,8497.0,190.2348,190.3064,190.1185,190.1274,8497.0
2018-02-14 10:20:00,212.49,212.87,212.45,212.72,17481.0,190.1364,190.4764,190.1006,190.3422,17481.0
2018-02-14 10:25:00,212.65,212.7,212.25,212.25,9141.0,190.2795,190.3243,189.9216,189.9216,9141.0
2018-02-14 10:30:00,212.22,212.66,212.13,212.26,13656.0,189.8948,190.2885,189.8142,189.9306,13656.0
2018-02-14 10:35:00,212.26,212.92,212.22,212.83,7680.0,189.9306,190.5211,189.8948,190.4406,7680.0
2018-02-14 10:40:00,212.83,212.83,212.39,212.47,6011.0,190.4406,190.4406,190.0469,190.1185,6011.0
2018-02-14 10:45:00,212.5,212.78,212.35,212.46,13088.0,190.1453,190.3958,190.0111,190.1095,13088.0
2018-02-14 10:50:00,212.42,212.57,212.35,212.36,10140.0,190.0737,190.2079,190.0111,190.02,10140.0
2018-02-14 10:55:00,212.48,212.62,212.42,212.42,4013.0,190.1274,190.2527,190.0737,190.0737,4013.0
2018-02-14 11:00:00,212.5,212.55,212.09,212.14,7529.0,190.1453,190.19,189.7784,189.8232,7529.0
2018-02-14 11:05:00,212.04,212.37,211.93,212.2,8467.0,189.7337,190.029,189.6353,189.8769,8467.0
2018-02-14 11:10:00,212.2,212.54,212.2,212.46,7048.0,189.8769,190.1811,189.8769,190.1095,7048.0
2018-02-14 11:15:00,212.48,212.49,212.29,212.39,4312.0,190.1274,190.1364,189.9574,190.0469,4312.0
2018-02-14 11:20:00,212.42,212.42,212.11,212.11,6610.0,190.0737,190.0737,189.7963,189.7963,6610.0
2018-02-14 11:25:00,212.13,212.31,212.03,212.03,7708.0,189.8142,189.9753,189.7247,189.7247,7708.0
2018-02-14 11:30:00,212.03,212.05,211.9,211.96,5620.0,189.7247,189.7426,189.6084,189.6621,5620.0
2018-02-14 11:35:00,212.02,212.46,211.88,212.46,7796.0,189.7158,190.1095,189.5905,190.1095,7796.0
2018-02-14 11:40:00,212.37,212.45,212.33,212.33,8300.0,190.029,190.1006,189.9932,189.9932,8300.0
2018-02-14 11:45:00,212.41,212.44,211.94,212.0,5008.0,190.0648,190.0916,189.6442,189.6979,5008.0
2018-02-14 11:50:00,211.95,212.03,211.9,211.99,5350.0,189.6532,189.7247,189.6084,189.689,5350.0
2018-02-14 11:55:00,211.99,212.11,211.94,212.02,3488.0,189.689,189.7963,189.6442,189.7158,3488.0
2018-02-14 12:00:00,211.99,212.29,211.98,212.23,4754.0,189.689,189.9574,189.68,189.9037,4754.0
2018-02-14 12:05:00,212.26,212.35,212.14,212.25,12327.0,189.9306,190.0111,189.8232,189.9216,12327.0
2018-02-14 12:10:00,212.24,212.24,212.01,212.17,3901.0,189.9127,189.9127,189.7069,189.85,3901.0
2018-02-14 12:15:00,212.11,212.13,212.0,212.01,3730.0,189.7963,189.8142,189.6979,189.7069,3730.0
2018-02-14 12:20:00,211.98,212.31,211.91,212.3,2303.0,189.68,189.9753,189.6174,189.9663,2303.0
2018-02-14 12:25:00,212.34,212.55,212.26,212.52,10173.0,190.0021,190.19,189.9306,190.1632,10173.0
2018-02-14 12:30:00,212.55,212.58,212.51,212.58,1725.0,190.19,190.2169,190.1543,190.2169,1725.0
2018-02-14 12:35:00,212.51,212.86,212.51,212.78,3720.0,190.1543,190.4674,190.1543,190.3958,3720.0
2018-02-14 12:40:00,212.78,212.79,212.68,212.68,1790.0,190.3958,190.4048,190.3064,190.3064,1790.0
2018-02-14 12:45:00,212.71,212.87,212.71,212.72,4940.0,190.3332,190.4764,190.3332,190.3422,4940.0
2018-02-14 12:50:00,212.61,212.84,212.47,212.84,3150.0,190.2437,190.4495,190.1185,190.4495,3150.0
2018-02-14 12:55:00,212.77,213.24,212.77,213.22,13018.0,190.3869,190.8075,190.3869,190.7896,13018.0
2018-02-14 13:00:00,213.2,213.5,213.14,213.28,13181.0,190.7717,191.0401,190.718,190.8433,13181.0
2018-02-14 13:05:00,213.31,213.42,213.19,213.34,5329.0,190.8701,190.9685,190.7627,190.8969,5329.0
2018-02-14 13:10:00,213.25,213.8,213.25,213.8,6932.0,190.8164,191.3085,190.8164,191.3085,6932.0
2018-02-14 13:15:00,213.8,213.93,213.65,213.65,6565.0,191.3085,191.4249,191.1743,191.1743,6565.0
2018-02-14 13:20:00,213.6,213.79,213.47,213.79,12807.0,191.1296,191.2996,191.0133,191.2996,12807.0
2018-02-14 13:25:00,213.8,213.83,213.58,213.64,5058.0,191.3085,191.3354,191.1117,191.1654,5058.0
2018-02-14 13:30:00,213.64,214.07,213.64,214.06,9589.0,191.1654,191.5501,191.1654,191.5412,9589.0
2018-02-14 13:35:00,214.07,214.2,213.87,214.08,14129.0,191.5501,191.6665,191.3712,191.5591,14129.0
2018-02-14 13:40:00,214.03,214.46,214.0,214.45,7804.0,191.5144,191.8991,191.4875,191.8902,7804.0
2018-02-14 13:45:00,214.48,214.49,214.14,214.29,18290.0,191.917,191.926,191.6128,191.747,18290.0
2018-02-14 13:50:00,214.31,214.58,214.25,214.5,11374.0,191.7649,192.0065,191.7112,191.9349,11374.0
2018-02-14 13:55:00,214.47,214.71,214.43,214.66,13584.0,191.9081,192.1228,191.8723,192.0781,13584.0
2018-02-14 14:00:00,214.7,214.93,214.56,214.61,13981.0,192.1139,192.3197,191.9886,192.0333,13981.0
2018-02-14 14:05:00,214.65,214.87,214.63,214.87,2459.0,192.0691,192.266,192.0512,192.266,2459.0
2018-02-14 14:10:00,214.87,215.17,214.8,215.12,15412.0,192.266,192.5344,192.2033,192.4897,15412.0
2018-02-14 14:15:00,215.11,215.11,214.86,215.0,18591.0,192.4807,192.4807,192.257,192.3823,18591.0
2018-02-14 14:20:00,215.0,215.1,214.55,214.7,18100.0,192.3823,192.4718,191.9796,192.1139,18100.0
2018-02-14 14:25:00,214.69,214.89,214.67,214.67,7330.0,192.1049,192.2839,192.087,192.087,7330.0
2018-02-14 14:30:00,214.67,214.68,214.34,214.47,12075.0,192.087,192.096,191.7917,191.9081,12075.0
2018-02-14 14:35:00,214.43,214.51,214.29,214.5,6620.0,191.8723,191.9439,191.747,191.9349,6620.0
2018-02-14 14:40:00,214.53,214.58,214.27,214.49,14975.0,191.9618,192.0065,191.7291,191.926,14975.0
2018-02-14 14:45:00,214.47,214.55,214.36,214.49,6400.0,191.9081,191.9796,191.8096,191.926,6400.0
2018-02-14 14:50:00,214.53,214.66,214.2,214.24,13789.0,191.9618,192.0781,191.6665,191.7023,13789.0
2018-02-14 14:55:00,214.3,214.45,214.26,214.3,11005.0,191.7559,191.8902,191.7202,191.7559,11005.0
2018-02-14 15:00:00,214.32,214.65,214.32,214.65,17722.0,191.7738,192.0691,191.7738,192.0691,17722.0
2018-02-14 15:05:00,214.68,214.77,214.4,214.4,10379.0,192.096,192.1765,191.8454,191.8454,10379.0
2018-02-14 15:10:00,214.43,214.62,214.4,214.45,11207.0,191.8723,192.0423,191.8454,191.8902,11207.0
2018-02-14 15:15:00,214.43,214.52,214.34,214.4,8212.0,191.8723,191.9528,191.7917,191.8454,8212.0
2018-02-14 15:20:00,214.37,214.41,214.11,214.11,10910.0,191.8186,191.8544,191.5859,191.5859,10910.0
2018-02-14 15:25:00,214.16,214.22,214.05,214.05,16965.0,191.6307,191.6844,191.5322,191.5322,16965.0
2018-02-14 15:30:00,214.03,214.16,213.9,213.97,19075.0,191.5144,191.6307,191.398,191.4607,19075.0
2018-02-14 15:35:00,214.05,214.24,214.05,214.19,15317.0,191.5322,191.7023,191.5322,191.6575,15317.0
2018-02-14 15:40:00,214.27,214.36,213.92,214.02,16356.0,191.7291,191.8096,191.4159,191.5054,16356.0
2018-02-14 15:45:00,214.01,214.32,214.01,214.05,21373.0,191.4965,191.7738,191.4965,191.5322,21373.0
2018-02-14 15:50:00,214.09,214.23,213.96,214.04,82136.0,191.568,191.6933,191.4517,191.5233,82136.0
2018-02-14 15:55:00,214.0,214.13,213.91,214.01,45164.0,191.4875,191.6038,191.407,191.4965,45164.0
2018-02-15 09:30:00,214.59,214.59,213.72,213.73,13932.0,192.0154,192.0154,191.237,191.2459,13932.0
2018-02-15 09:35:00,213.54,213.86,213.36,213.86,10429.0,191.0759,191.3622,190.9148,191.3622,10429.0
2018-02-15 09:40:00,213.86,214.05,213.36,213.6,6350.0,191.3622,191.5322,190.9148,191.1296,6350.0
2018-02-15 09:45:00,213.59,213.99,213.59,213.97,9600.0,191.1206,191.4786,191.1206,191.4607,9600.0
2018-02-15 09:50:00,213.95,213.95,213.46,213.46,8468.0,191.4428,191.4428,191.0043,191.0043,8468.0
2018-02-15 09:55:00,213.44,213.58,213.07,213.42,12650.0,190.9864,191.1117,190.6553,190.9685,12650.0
2018-02-15 10:00:00,213.35,213.41,213.17,213.36,10400.0,190.9059,190.9596,190.7448,190.9148,10400.0
2018-02-15 10:05:00,213.33,213.6,213.28,213.5,21019.0,190.888,191.1296,190.8433,191.0401,21019.0
2018-02-15 10:10:00,213.59,213.63,213.36,213.46,7700.0,191.1206,191.1564,190.9148,191.0043,7700.0
2018-02-15 10:15:00,213.38,213.44,213.16,213.33,6080.0,190.9327,190.9864,190.7359,190.888,6080.0
2018-02-15 10:20:00,213.45,213.71,213.39,213.65,7113.0,190.9954,191.228,190.9417,191.1743,7113.0
2018-02-15 10:25:00,213.68,214.39,213.62,214.3,14486.0,191.2012,191.8365,191.1475,191.7559,14486.0
2018-02-15 10:30:00,214.31,214.35,213.75,213.99,9568.0,191.7649,191.8007,191.2638,191.4786,9568.0
2018-02-15 10:35:00,213.92,214.15,213.85,214.08,12555.0,191.4159,191.6217,191.3533,191.5591,12555.0
2018-02-15 10:40:00,214.06,214.12,213.56,213.61,8770.0,191.5412,191.5949,191.0938,191.1385,8770.0
2018-02-15 10:45:00,213.61,213.91,213.61,213.66,8719.0,191.1385,191.407,191.1385,191.1833,8719.0
2018-02-15 10:50:00,213.58,213.91,213.58,213.76,11888.0,191.1117,191.407,191.1117,191.2728,11888.0
2018-02-15 10:55:00,213.82,213.98,213.6,213.61,10575.0,191.3264,191.4696,191.1296,191.1385,10575.0
2018-02-15 11:00:00,213.6,213.61,213.25,213.32,14992.0,191.1296,191.1385,190.8164,190.879,14992.0
2018-02-15 11:05:00,213.4,213.66,213.4,213.55,15740.0,190.9506,191.1833,190.9506,191.0848,15740.0
2018-02-15 11:10:00,213.54,214.17,213.54,213.96,28042.0,191.0759,191.6396,191.0759,191.4517,28042.0
2018-02-15 11:15:00,213.92,213.99,213.62,213.65,12223.0,191.4159,191.4786,191.1475,191.1743,12223.0
2018-02-15 11:20:00,213.65,213.93,213.65,213.72,9836.0,191.1743,191.4249,191.1743,191.237,9836.0
2018-02-15 11:25:00,213.69,213.9,213.57,213.84,12726.0,191.2101,191.398,191.1027,191.3443,12726.0
2018-02-15 11:30:00,213.8,213.98,213.69,213.81,15229.0,191.3085,191.4696,191.2101,191.3175,15229.0
2018-02-15 11:35:00,213.9,214.37,213.82,214.37,6747.0,191.398,191.8186,191.3264,191.8186,6747.0
2018-02-15 11:40:00,214.19,214.58,214.19,214.51,11300.0,191.6575,192.0065,191.6575,191.9439,11300.0
2018-02-15 11:45:00,214.51,214.6,214.02,214.5,18505.0,191.9439,192.0244,191.5054,191.9349,18505.0
2018-02-15 11:50:00,214.64,215.43,214.64,215.43,57741.0,192.0602,192.7671,192.0602,192.7671,57741.0
2018-02-15 11:55:00,215.42,215.42,215.0,215.14,7296.0,192.7581,192.7581,192.3823,192.5076,7296.0
2018-02-15 12:00:00,215.19,215.62,215.19,215.62,5806.0,192.5523,192.9371,192.5523,192.9371,5806.0
2018-02-15 12:05:00,215.54,215.8,215.4,215.77,13617.0,192.8655,193.0982,192.7402,193.0713,13617.0
2018-02-15 12:10:00,215.84,216.03,215.83,215.97,13304.0,193.1339,193.304,193.125,193.2503,13304.0
2018-02-15 12:15:00,216.01,216.22,215.93,216.14,5101.0,193.2861,193.474,193.2145,193.4024,5101.0
2018-02-15 12:20:00,216.17,216.21,215.5,215.68,11592.0,193.4292,193.465,192.8297,192.9908,11592.0
2018-02-15 12:25:00,215.66,215.88,215.64,215.71,3300.0,192.9729,193.1697,192.955,193.0176,3300.0
2018-02-15 12:30:00,215.74,216.04,215.73,215.96,5584.0,193.0445,193.3129,193.0355,193.2413,5584.0
2018-02-15 12:35:00,215.96,215.96,215.65,215.74,5342.0,193.2413,193.2413,192.9639,193.0445,5342.0
2018-02-15 12:40:00,215.82,215.82,215.39,215.55,4093.0,193.116,193.116,192.7313,192.8744,4093.0
2018-02-15 12:45:00,215.56,215.92,215.56,215.83,3600.0,192.8834,193.2055,192.8834,193.125,3600.0
2018-02-15 12:50:00,215.81,215.91,215.79,215.83,2404.0,193.1071,193.1966,193.0892,193.125,2404.0
2018-02-15 12:55:00,215.86,215.94,215.7,215.7,4840.0,193.1518,193.2234,193.0087,193.0087,4840.0
2018-02-15 13:00:00,215.77,216.19,215.76,216.19,6447.0,193.0713,193.4471,193.0624,193.4471,6447.0
2018-02-15 13:05:00,216.18,216.38,216.11,216.11,4558.0,193.4382,193.6171,193.3755,193.3755,4558.0
2018-02-15 13:10:00,216.09,216.35,216.09,216.1,8786.0,193.3576,193.5903,193.3576,193.3666,8786.0
2018-02-15 13:15:00,216.25,216.29,216.16,216.16,5125.0,193.5008,193.5366,193.4203,193.4203,5125.0
2018-02-15 13:20:00,216.11,216.31,215.95,216.31,6799.0,193.3755,193.5545,193.2324,193.5545,6799.0
2018-02-15 13:25:00,216.32,216.35,216.18,216.26,4394.0,193.5634,193.5903,193.4382,193.5098,4394.0
2018-02-15 13:30:00,216.32,216.32,215.99,215.99,3779.0,193.5634,193.5634,193.2682,193.2682,3779.0
2018-02-15 13:35:00,216.0,216.25,215.99,216.11,4900.0,193.2771,193.5008,193.2682,193.3755,4900.0
2018-02-15 13:40:00,216.11,216.23,215.94,216.11,5860.0,193.3755,193.4829,193.2234,193.3755,5860.0
2018-02-15 13:45:00,216.11,216.5,216.11,216.49,5231.0,193.3755,193.7245,193.3755,193.7156,5231.0
2018-02-15 13:50:00,216.49,216.49,216.34,216.42,7753.0,193.7156,193.7156,193.5813,193.6529,7753.0
2018-02-15 13:55:00,216.4,216.46,216.13,216.13,6327.0,193.635,193.6887,193.3934,193.3934,6327.0
2018-02-15 14:00:00,216.22,216.53,216.18,216.47,7283.0,193.474,193.7514,193.4382,193.6977,7283.0
2018-02-15 14:05:00,216.47,216.59,216.2,216.27,11497.0,193.6977,193.805,193.4561,193.5187,11497.0
2018-02-15 14:10:00,216.2,216.34,216.17,216.34,8921.0,193.4561,193.5813,193.4292,193.5813,8921.0
2018-02-15 14:15:00,216.38,216.41,216.27,216.37,6697.0,193.6171,193.644,193.5187,193.6082,6697.0
2018-02-15 14:20:00,216.32,216.39,216.18,216.33,5818.0,193.5634,193.6261,193.4382,193.5724,5818.0
2018-02-15 14:25:00,216.36,216.37,216.06,216.24,6663.0,193.5992,193.6082,193.3308,193.4919,6663.0
2018-02-15 14:30:00,216.3,216.32,216.13,216.3,4613.0,193.5456,193.5634,193.3934,193.5456,4613.0
2018-02-15 14:35:00,216.35,216.41,216.27,216.31,8711.0,193.5903,193.644,193.5187,193.5545,8711.0
2018-02-15 14:40:00,216.31,216.53,216.19,216.51,7965.0,193.5545,193.7514,193.4471,193.7335,7965.0
2018-02-15 14:45:00,216.51,216.51,216.2,216.21,10520.0,193.7335,193.7335,193.4561,193.465,10520.0
2018-02-15 14:50:00,216.29,216.43,216.21,216.43,5810.0,193.5366,193.6619,193.465,193.6619,5810.0
2018-02-15 14:55:00,216.38,216.42,216.3,216.31,6140.0,193.6171,193.6529,193.5456,193.5545,6140.0
2018-02-15 15:00:00,216.36,216.73,216.35,216.69,9609.0,193.5992,193.9303,193.5903,193.8945,9609.0
2018-02-15 15:05:00,216.69,216.69,216.43,216.66,9542.0,193.8945,193.8945,193.6619,193.8677,9542.0
2018-02-15 15:10:00,216.7,216.72,216.54,216.65,6355.0,193.9035,193.9214,193.7603,193.8587,6355.0
2018-02-15 15:15:00,216.7,216.7,216.48,216.6,10076.0,193.9035,193.9035,193.7066,193.814,10076.0
2018-02-15 15:20:00,216.57,216.72,216.56,216.72,6889.0,193.7871,193.9214,193.7782,193.9214,6889.0
2018-02-15 15:25:00,216.69,216.88,216.65,216.75,13523.0,193.8945,194.0645,193.8587,193.9482,13523.0
2018-02-15 15:30:00,216.77,216.79,216.56,216.56,13458.0,193.9661,193.984,193.7782,193.7782,13458.0
2018-02-15 15:35:00,216.53,216.79,216.4,216.76,11924.0,193.7514,193.984,193.635,193.9572,11924.0
2018-02-15 15:40:00,216.76,216.98,216.63,216.84,17998.0,193.9572,194.154,193.8408,194.0287,17998.0
2018-02-15 15:45:00,216.77,217.02,216.77,216.83,27152.0,193.9661,194.1898,193.9661,194.0198,27152.0
2018-02-15 15:50:00,216.82,216.87,216.56,216.58,45942.0,194.0108,194.0556,193.7782,193.7961,45942.0
2018-02-15 15:55:00,216.59,216.84,216.55,216.83,116683.0,193.805,194.0287,193.7693,194.0198,116683.0
2018-02-16 09:30:00,216.69,217.23,216.48,216.71,53121.0,193.8945,194.3777,193.7066,193.9124,53121.0
2018-02-16 09:35:00,217.0,217.74,216.96,217.54,13486.0,194.1719,194.8341,194.1361,194.6551,13486.0
2018-02-16 09:40:00,217.63,217.72,217.08,217.32,5408.0,194.7356,194.8162,194.2435,194.4582,5408.0
2018-02-16 09:45:00,217.09,217.77,216.95,217.0,12763.0,194.2524,194.8609,194.1272,194.1719,12763.0
2018-02-16 09:50:00,217.25,217.35,216.86,217.32,8750.0,194.3956,194.4851,194.0466,194.4582,8750.0
2018-02-16 09:55:00,217.3,217.3,217.02,217.24,3552.0,194.4404,194.4404,194.1898,194.3867,3552.0
2018-02-16 10:00:00,217.14,217.36,217.07,217.11,6400.0,194.2972,194.494,194.2345,194.2703,6400.0
2018-02-16 10:05:00,217.11,217.41,217.1,217.41,2898.0,194.2703,194.5388,194.2614,194.5388,2898.0
2018-02-16 10:10:00,217.27,217.64,217.16,217.64,6491.0,194.4135,194.7446,194.3151,194.7446,6491.0
2018-02-16 10:15:00,217.56,217.79,217.56,217.79,8281.0,194.673,194.8788,194.673,194.8788,8281.0
2018-02-16 10:20:00,217.8,217.88,217.65,217.79,5804.0,194.8878,194.9593,194.7535,194.8788,5804.0
2018-02-16 10:25:00,217.8,218.25,217.71,218.07,17455.0,194.8878,195.2904,194.8072,195.1293,17455.0
2018-02-16 10:30:00,218.25,218.41,218.19,218.41,4607.0,195.2904,195.4336,195.2367,195.4336,4607.0
2018-02-16 10:35:00,218.44,218.76,218.42,218.62,11771.0,195.4604,195.7468,195.4425,195.6215,11771.0
2018-02-16 10:40:00,218.62,218.62,218.25,218.33,7509.0,195.6215,195.6215,195.2904,195.362,7509.0
2018-02-16 10:45:00,218.25,218.55,218.24,218.49,6705.0,195.2904,195.5589,195.2815,195.5052,6705.0
2018-02-16 10:50:00,218.55,218.65,218.55,218.62,3214.0,195.5589,195.6483,195.5589,195.6215,3214.0
2018-02-16 10:55:00,218.62,218.62,218.37,218.49,11539.0,195.6215,195.6215,195.3978,195.5052,11539.0
2018-02-16 11:00:00,218.55,218.85,218.5,218.78,15413.0,195.5589,195.8273,195.5141,195.7647,15413.0
2018-02-16 11:05:00,218.71,218.96,218.7,218.96,2169.0,195.702,195.9257,195.6931,195.9257,2169.0
2018-02-16 11:10:00,218.95,219.24,218.94,219.12,4963.0,195.9168,196.1763,195.9078,196.0689,4963.0
2018-02-16 11:15:00,219.16,219.18,219.01,219.14,5555.0,196.1047,196.1226,195.9705,196.0868,5555.0
2018-02-16 11:20:00,219.13,219.19,219.02,219.12,6514.0,196.0778,196.1315,195.9794,196.0689,6514.0
2018-02-16 11:25:00,219.12,219.15,218.98,218.98,7000.0,196.0689,196.0957,195.9436,195.9436,7000.0
2018-02-16 11:30:00,219.03,219.19,218.99,219.08,13914.0,195.9884,196.1315,195.9526,196.0331,13914.0
2018-02-16 11:35:00,219.02,219.3,219.0,219.25,15878.0,195.9794,196.23,195.9615,196.1852,15878.0
2018-02-16 11:40:00,219.24,219.36,219.19,219.22,10499.0,196.1763,196.2836,196.1315,196.1584,10499.0
2018-02-16 11:45:00,219.26,219.28,219.16,219.17,2700.0,196.1942,196.2121,196.1047,196.1136,2700.0
2018-02-16 11:50:00,219.24,219.33,219.21,219.24,6513.0,196.1763,196.2568,196.1494,196.1763,6513.0
2018-02-16 11:55:00,219.22,219.26,219.03,219.05,6215.0,196.1584,196.1942,195.9884,196.0063,6215.0
2018-02-16 12:00:00,219.01,219.07,218.78,218.85,3674.0,195.9705,196.0242,195.7647,195.8273,3674.0
2018-02-16 12:05:00,218.79,218.79,218.59,218.63,2115.0,195.7736,195.7736,195.5946,195.6304,2115.0
2018-02-16 12:10:00,218.64,219.07,218.62,218.92,8423.0,195.6394,196.0242,195.6215,195.8899,8423.0
2018-02-16 12:15:00,218.9,218.97,218.87,218.96,2040.0,195.872,195.9347,195.8452,195.9257,2040.0
2018-02-16 12:20:00,218.95,219.02,218.78,218.85,7359.0,195.9168,195.9794,195.7647,195.8273,7359.0
2018-02-16 12:25:00,218.88,218.97,218.83,218.92,2289.0,195.8541,195.9347,195.8094,195.8899,2289.0
2018-02-16 12:30:00,218.98,219.21,218.98,219.18,12704.0,195.9436,196.1494,195.9436,196.1226,12704.0
2018-02-16 12:35:00,219.14,219.26,219.11,219.21,9570.0,196.0868,196.1942,196.0599,196.1494,9570.0
2018-02-16 12:40:00,219.24,219.64,219.23,219.55,39891.0,196.1763,196.5342,196.1673,196.4537,39891.0
2018-02-16 12:45:00,219.57,219.61,219.45,219.61,8296.0,196.4716,196.5073,196.3642,196.5073,8296.0
2018-02-16 12:50:00,219.58,219.63,219.32,219.47,24218.0,196.4805,196.5252,196.2479,196.3821,24218.0
2018-02-16 12:55:00,219.33,219.56,219.33,219.56,6063.0,196.2568,196.4626,196.2568,196.4626,6063.0
2018-02-16 13:00:00,219.56,219.84,219.56,219.84,8220.0,196.4626,196.7131,196.4626,196.7131,8220.0
2018-02-16 13:05:00,219.81,219.83,219.66,219.83,2992.0,196.6863,196.7042,196.5521,196.7042,2992.0
2018-02-16 13:10:00,219.74,219.74,219.5,219.59,5623.0,196.6237,196.6237,196.4089,196.4894,5623.0
2018-02-16 13:15:00,219.63,219.84,219.55,219.65,5350.0,196.5252,196.7131,196.4537,196.5431,5350.0
2018-02-16 13:20:00,219.66,219.93,219.58,219.83,5859.0,196.5521,196.7937,196.4805,196.7042,5859.0
2018-02-16 13:25:00,219.86,219.91,219.31,219.44,15304.0,196.731,196.7758,196.2389,196.3552,15304.0
2018-02-16 13:30:00,219.43,219.43,218.95,219.33,10889.0,196.3463,196.3463,195.9168,196.2568,10889.0
2018-02-16 13:35:00,219.43,219.74,219.36,219.7,5580.0,196.3463,196.6237,196.2836,196.5879,5580.0
2018-02-16 13:40:00,219.75,219.92,219.72,219.89,6844.0,196.6326,196.7847,196.6058,196.7579,6844.0
2018-02-16 13:45:00,219.84,220.1,219.84,219.96,37324.0,196.7131,196.9458,196.7131,196.8205,37324.0
2018-02-16 13:50:00,219.98,220.03,219.73,219.86,9074.0,196.8384,196.8832,196.6147,196.731,9074.0
2018-02-16 13:55:00,219.81,219.81,219.47,219.61,16657.0,196.6863,196.6863,196.3821,196.5073,16657.0
2018-02-16 14:00:00,219.7,219.8,219.33,219.34,18278.0,196.5879,196.6774,196.2568,196.2657,18278.0
2018-02-16 14:05:00,219.29,219.38,219.13,219.3,7462.0,196.221,196.3015,196.0778,196.23,7462.0
2018-02-16 14:10:00,219.28,219.4,218.65,218.75,10635.0,196.2121,196.3194,195.6483,195.7378,10635.0
2018-02-16 14:15:00,218.67,218.93,218.43,218.76,9279.0,195.6662,195.8989,195.4515,195.7468,9279.0
2018-02-16 14:20:00,218.79,218.79,218.2,218.32,9696.0,195.7736,195.7736,195.2457,195.353,9696.0
2018-02-16 14:25:00,218.42,218.76,218.41,218.74,3928.0,195.4425,195.7468,195.4336,195.7289,3928.0
2018-02-16 14:30:00,218.77,218.95,218.6,218.71,7447.0,195.7557,195.9168,195.6036,195.702,7447.0
2018-02-16 14:35:00,218.78,218.92,218.65,218.74,6309.0,195.7647,195.8899,195.6483,195.7289,6309.0
2018-02-16 14:40:00,218.83,218.83,218.56,218.56,6074.0,195.8094,195.8094,195.5678,195.5678,6074.0
2018-02-16 14:45:00,218.6,218.88,218.54,218.88,10004.0,195.6036,195.8541,195.5499,195.8541,10004.0
2018-02-16 14:50:00,218.81,218.81,218.22,218.34,11950.0,195.7915,195.7915,195.2636,195.3709,11950.0
2018-02-16 14:55:00,218.38,218.84,218.38,218.8,7584.0,195.4067,195.8183,195.4067,195.7826,7584.0
2018-02-16 15:00:00,218.76,218.97,218.64,218.91,13350.0,195.7468,195.9347,195.6394,195.881,13350.0
2018-02-16 15:05:00,218.89,219.22,218.89,219.22,13641.0,195.8631,196.1584,195.8631,196.1584,13641.0
2018-02-16 15:10:00,219.21,219.33,219.05,219.15,10846.0,196.1494,196.2568,196.0063,196.0957,10846.0
2018-02-16 15:15:00,219.13,219.45,219.07,219.45,17242.0,196.0778,196.3642,196.0242,196.3642,17242.0
2018-02-16 15:20:00,219.41,219.71,219.4,219.63,12176.0,196.3284,196.5968,196.3194,196.5252,12176.0
2018-02-16 15:25:00,219.61,219.93,219.57,219.83,11782.0,196.5073,196.7937,196.4716,196.7042,11782.0
2018-02-16 15:30:00,219.79,219.87,219.69,219.83,40637.0,196.6684,196.74,196.5789,196.7042,40637.0
2018-02-16 15:35:00,219.8,220.12,219.73,220.08,31671.0,196.6774,196.9637,196.6147,196.9279,31671.0
2018-02-16 15:40:00,220.08,220.08,219.77,219.77,20788.0,196.9279,196.9279,196.6505,196.6505,20788.0
2018-02-16 15:45:00,219.77,220.17,219.61,220.16,42434.0,196.6505,197.0084,196.5073,196.9995,42434.0
2018-02-16 15:50:00,220.13,220.2,219.99,220.14,47148.0,196.9726,197.0353,196.8474,196.9816,47148.0
2018-02-16 15:55:00,220.12,220.17,219.49,219.51,110879.0,196.9637,197.0084,196.4,196.4179,110879.0
2018-02-20 09:30:00,218.28,218.87,217.56,217.67,21047.0,195.3173,195.8452,194.673,194.7714,21047.0
2018-02-20 09:35:00,217.83,218.47,217.59,218.17,4267.0,194.9146,195.4873,194.6998,195.2188,4267.0
2018-02-20 09:40:00,218.22,218.46,217.9,218.09,6095.0,195.2636,195.4783,194.9772,195.1472,6095.0
2018-02-20 09:45:00,218.34,218.95,218.0,218.93,6517.0,195.3709,195.9168,195.0667,195.8989,6517.0
2018-02-20 09:50:00,218.99,219.24,218.78,218.89,6327.0,195.9526,196.1763,195.7647,195.8631,6327.0
2018-02-20 09:55:00,219.01,219.01,218.21,218.21,4921.0,195.9705,195.9705,195.2546,195.2546,4921.0
2018-02-20 10:00:00,218.39,218.82,218.39,218.66,5911.0,195.4157,195.8005,195.4157,195.6573,5911.0
2018-02-20 10:05:00,218.77,219.05,218.61,218.61,10081.0,195.7557,196.0063,195.6125,195.6125,10081.0
2018-02-20 10:10:00,218.66,219.04,218.61,219.04,7318.0,195.6573,195.9973,195.6125,195.9973,7318.0
2018-02-20 10:15:00,218.96,219.37,218.78,219.37,7655.0,195.9257,196.2926,195.7647,196.2926,7655.0
2018-02-20 10:20:00,219.33,219.54,219.18,219.35,6502.0,196.2568,196.4447,196.1226,196.2747,6502.0
2018-02-20 10:25:00,219.42,219.44,218.86,218.87,8784.0,196.3373,196.3552,195.8362,195.8452,8784.0
2018-02-20 10:30:00,218.8,219.1,218.68,218.68,7493.0,195.7826,196.051,195.6752,195.6752,7493.0
2018-02-20 10:35:00,218.68,218.72,218.44,218.45,5964.0,195.6752,195.711,195.4604,195.4694,5964.0
2018-02-20 10:40:00,218.39,218.77,218.39,218.72,9573.0,195.4157,195.7557,195.4157,195.711,9573.0
2018-02-20 10:45:00,218.78,218.79,218.36,218.62,4730.0,195.7647,195.7736,195.3888,195.6215,4730.0
2018-02-20 10:50:00,218.47,218.47,218.11,218.19,4793.0,195.4873,195.4873,195.1651,195.2367,4793.0
2018-02-20 10:55:00,218.13,218.19,217.93,217.94,11251.0,195.183,195.2367,195.0041,195.013,11251.0
2018-02-20 11:00:00,217.75,218.25,217.75,218.24,4647.0,194.843,195.2904,194.843,195.2815,4647.0
2018-02-20 11:05:00,218.1,218.32,217.92,217.97,5455.0,195.1562,195.353,194.9951,195.0399,5455.0
2018-02-20 11:10:00,218.01,218.13,217.8,217.8,2983.0,195.0757,195.183,194.8878,194.8878,2983.0
2018-02-20 11:15:00,217.71,217.84,217.61,217.63,4415.0,194.8072,194.9235,194.7177,194.7356,4415.0
2018-02-20 11:20:00,217.68,218.15,217.68,218.14,3381.0,194.7804,195.2009,194.7804,195.192,3381.0
2018-02-20 11:25:00,218.06,218.67,217.97,218.53,5001.0,195.1204,195.6662,195.0399,195.541,5001.0
2018-02-20 11:30:00,218.37,218.96,218.37,218.89,6579.0,195.3978,195.9257,195.3978,195.8631,6579.0
2018-02-20 11:35:00,218.97,219.22,218.68,218.85,5230.0,195.9347,196.1584,195.6752,195.8273,5230.0
2018-02-20 11:40:00,218.82,218.84,218.55,218.68,3410.0,195.8005,195.8183,195.5589,195.6752,3410.0
2018-02-20 11:45:00,218.69,218.91,218.59,218.91,3900.0,195.6841,195.881,195.5946,195.881,3900.0
2018-02-20 11:50:00,218.77,219.24,218.77,219.24,5005.0,195.7557,196.1763,195.7557,196.1763,5005.0
2018-02-20 11:55:00,219.21,219.24,218.99,219.24,5057.0,196.1494,196.1763,195.9526,196.1763,5057.0
2018-02-20 12:00:00,219.38,219.41,219.01,219.01,2946.0,196.3015,196.3284,195.9705,195.9705,2946.0
2018-02-20 12:05:00,219.02,219.14,218.98,219.11,2216.0,195.9794,196.0868,195.9436,196.0599,2216.0
2018-02-20 12:10:00,219.12,219.29,218.95,218.95,3500.0,196.0689,196.221,195.9168,195.9168,3500.0
2018-02-20 12:15:00,218.84,218.99,218.67,218.8,2885.0,195.8183,195.9526,195.6662,195.7826,2885.0
2018-02-20 12:20:00,218.65,218.65,218.35,218.62,5778.0,195.6483,195.6483,195.3799,195.6215,5778.0
2018-02-20 12:25:00,218.48,218.58,218.43,218.58,2126.0,195.4962,195.5857,195.4515,195.5857,2126.0
2018-02-20 12:30:00,218.63,218.83,218.5,218.51,1500.0,195.6304,195.8094,195.5141,195.5231,1500.0
2018-02-20 12:35:00,218.6,218.78,218.53,218.78,3300.0,195.6036,195.7647,195.541,195.7647,3300.0
2018-02-20 12:40:00,218.77,218.77,218.61,218.61,3500.0,195.7557,195.7557,195.6125,195.6125,3500.0
2018-02-20 12:45:00,218.55,218.73,218.54,218.73,1600.0,195.5589,195.7199,195.5499,195.7199,1600.0
2018-02-20 12:50:00,218.65,218.92,218.65,218.71,5500.0,195.6483,195.8899,195.6483,195.702,5500.0
2018-02-20 12:55:00,218.68,218.92,218.59,218.82,2502.0,195.6752,195.8899,195.5946,195.8005,2502.0
2018-02-20 13:00:00,218.82,218.87,218.67,218.68,3500.0,195.8005,195.8452,195.6662,195.6752,3500.0
2018-02-20 13:05:00,218.67,218.72,218.38,218.38,2145.0,195.6662,195.711,195.4067,195.4067,2145.0
2018-02-20 13:10:00,218.43,218.48,218.24,218.3,1127.0,195.4515,195.4962,195.2815,195.3352,1127.0
2018-02-20 13:15:00,218.38,218.52,218.38,218.41,1551.0,195.4067,195.532,195.4067,195.4336,1551.0
2018-02-20 13:20:00,218.41,218.41,218.15,218.19,2138.0,195.4336,195.4336,195.2009,195.2367,2138.0
2018-02-20 13:25:00,218.18,218.18,217.93,218.05,2400.0,195.2278,195.2278,195.0041,195.1115,2400.0
2018-02-20 13:30:00,218.01,218.4,218.01,218.33,2746.0,195.0757,195.4246,195.0757,195.362,2746.0
2018-02-20 13:35:00,218.42,218.57,218.39,218.49,2400.0,195.4425,195.5768,195.4157,195.5052,2400.0
2018-02-20 13:40:00,218.54,218.55,218.14,218.14,1753.0,195.5499,195.5589,195.192,195.192,1753.0
2018-02-20 13:45:00,218.12,218.42,218.11,218.34,2200.0,195.1741,195.4425,195.1651,195.3709,2200.0
2018-02-20 13:50:00,218.34,218.37,218.12,218.35,3961.0,195.3709,195.3978,195.1741,195.3799,3961.0
2018-02-20 13:55:00,218.37,218.37,218.09,218.33,2935.0,195.3978,195.3978,195.1472,195.362,2935.0
2018-02-20 14:00:00,218.32,218.55,218.32,218.32,2791.0,195.353,195.5589,195.353,195.353,2791.0
2018-02-20 14:05:00,218.32,218.36,218.13,218.19,2000.0,195.353,195.3888,195.183,195.2367,2000.0
2018-02-20 14:10:00,218.16,218.24,217.99,218.11,2800.0,195.2099,195.2815,195.0578,195.1651,2800.0
2018-02-20 14:15:00,218.18,218.19,217.98,217.98,2013.0,195.2278,195.2367,195.0488,195.0488,2013.0
2018-02-20 14:20:00,218.0,218.34,218.0,218.34,4100.0,195.0667,195.3709,195.0667,195.3709,4100.0
2018-02-20 14:25:00,218.28,218.38,218.12,218.12,3425.0,195.3173,195.4067,195.1741,195.1741,3425.0
2018-02-20 14:30:00,218.12,218.48,218.12,218.44,6161.0,195.1741,195.4962,195.1741,195.4604,6161.0
2018-02-20 14:35:00,218.5,218.54,218.29,218.44,3629.0,195.5141,195.5499,195.3262,195.4604,3629.0
2018-02-20 14:40:00,218.38,218.38,218.22,218.22,6300.0,195.4067,195.4067,195.2636,195.2636,6300.0
2018-02-20 14:45:00,218.12,218.25,217.95,217.96,2101.0,195.1741,195.2904,195.022,195.0309,2101.0
2018-02-20 14:50:00,217.88,217.92,217.72,217.74,3700.0,194.9593,194.9951,194.8162,194.8341,3700.0
2018-02-20 14:55:00,217.7,217.87,217.69,217.77,2700.0,194.7983,194.9504,194.7893,194.8609,2700.0
2018-02-20 15:00:00,217.84,217.89,217.69,217.82,3399.0,194.9235,194.9683,194.7893,194.9056,3399.0
2018-02-20 15:05:00,217.69,217.76,217.33,217.41,4300.0,194.7893,194.852,194.4672,194.5388,4300.0
2018-02-20 15:10:00,217.41,217.51,217.21,217.21,6714.0,194.5388,194.6283,194.3598,194.3598,6714.0
2018-02-20 15:15:00,217.28,217.41,217.16,217.2,4874.0,194.4225,194.5388,194.3151,194.3509,4874.0
2018-02-20 15:20:00,217.18,217.19,216.88,217.15,9085.0,194.333,194.3419,194.0645,194.3061,9085.0
2018-02-20 15:25:00,217.14,217.23,217.0,217.17,5797.0,194.2972,194.3777,194.1719,194.324,5797.0
2018-02-20 15:30:00,217.22,217.34,217.2,217.33,9902.0,194.3688,194.4761,194.3509,194.4672,9902.0
2018-02-20 15:35:00,217.31,217.44,217.23,217.41,9898.0,194.4493,194.5656,194.3777,194.5388,9898.0
2018-02-20 15:40:00,217.33,217.36,217.13,217.16,14344.0,194.4672,194.494,194.2882,194.3151,14344.0
2018-02-20 15:45:00,217.04,217.41,217.01,217.37,29978.0,194.2077,194.5388,194.1809,194.503,29978.0
2018-02-20 15:50:00,217.35,217.48,217.15,217.33,23820.0,194.4851,194.6014,194.3061,194.4672,23820.0
2018-02-20 15:55:00,217.39,217.39,217.17,217.3,46112.0,194.5209,194.5209,194.324,194.4404,46112.0
2018-02-21 09:30:00,218.33,219.28,217.33,218.36,17375.0,195.362,196.2121,194.4672,195.3888,17375.0
2018-02-21 09:35:00,218.42,218.92,218.33,218.78,3530.0,195.4425,195.8899,195.362,195.7647,3530.0
2018-02-21 09:40:00,218.78,218.91,218.57,218.82,7996.0,195.7647,195.881,195.5768,195.8005,7996.0
2018-02-21 09:45:00,218.82,219.22,218.58,219.01,8439.0,195.8005,196.1584,195.5857,195.9705,8439.0
2018-02-21 09:50:00,218.97,219.07,218.72,218.73,4814.0,195.9347,196.0242,195.711,195.7199,4814.0
2018-02-21 09:55:00,218.71,218.71,218.41,218.41,4012.0,195.702,195.702,195.4336,195.4336,4012.0
2018-02-21 10:00:00,218.42,218.71,218.26,218.38,19698.0,195.4425,195.702,195.2994,195.4067,19698.0
2018-02-21 10:05:00,218.39,218.6,218.27,218.57,8484.0,195.4157,195.6036,195.3083,195.5768,8484.0
2018-02-21 10:10:00,218.54,218.63,218.41,218.63,5760.0,195.5499,195.6304,195.4336,195.6304,5760.0
2018-02-21 10:15:00,218.75,219.36,218.74,219.21,9298.0,195.7378,196.2836,195.7289,196.1494,9298.0
2018-02-21 10:20:00,219.4,219.4,218.88,218.97,5076.0,196.3194,196.3194,195.8541,195.9347,5076.0
2018-02-21 10:25:00,219.09,219.24,219.0,219.14,5469.0,196.042,196.1763,195.9615,196.0868,5469.0
2018-02-21 10:30:00,219.16,219.19,218.83,219.15,5596.0,196.1047,196.1315,195.8094,196.0957,5596.0
2018-02-21 10:35:00,219.19,219.19,218.65,218.77,5709.0,196.1315,196.1315,195.6483,195.7557,5709.0
2018-02-21 10:40:00,218.78,219.01,218.78,218.93,6676.0,195.7647,195.9705,195.7647,195.8989,6676.0
2018-02-21 10:45:00,218.97,219.13,218.73,218.73,5075.0,195.9347,196.0778,195.7199,195.7199,5075.0
2018-02-21 10:50:00,218.73,218.78,218.51,218.76,7897.0,195.7199,195.7647,195.5231,195.7468,7897.0
2018-02-21 10:55:00,218.82,218.95,218.53,218.53,4742.0,195.8005,195.9168,195.541,195.541,4742.0
2018-02-21 11:00:00,218.56,218.68,218.5,218.55,3797.0,195.5678,195.6752,195.5141,195.5589,3797.0
2018-02-21 11:05:00,218.53,218.97,218.53,218.96,6420.0,195.541,195.9347,195.541,195.9257,6420.0
2018-02-21 11:10:00,218.89,218.94,218.67,218.86,7002.0,195.8631,195.9078,195.6662,195.8362,7002.0
2018-02-21 11:15:00,218.89,219.19,218.89,219.19,1788.0,195.8631,196.1315,195.8631,196.1315,1788.0
2018-02-21 11:20:00,219.16,219.37,219.13,219.15,16134.0,196.1047,196.2926,196.0778,196.0957,16134.0
2018-02-21 11:25:00,219.18,219.37,219.18,219.36,8420.0,196.1226,196.2926,196.1226,196.2836,8420.0
2018-02-21 11:30:00,219.34,219.43,219.28,219.39,5006.0,196.2657,196.3463,196.2121,196.3105,5006.0
2018-02-21 11:35:00,219.38,219.65,219.38,219.47,8994.0,196.3015,196.5431,196.3015,196.3821,8994.0
2018-02-21 11:40:00,219.31,219.37,219.12,219.12,4122.0,196.2389,196.2926,196.0689,196.0689,4122.0
2018-02-21 11:45:00,219.12,219.56,219.12,219.49,40738.0,196.0689,196.4626,196.0689,196.4,40738.0
2018-02-21 11:50:00,219.49,219.57,219.4,219.44,2901.0,196.4,196.4716,196.3194,196.3552,2901.0
2018-02-21 11:55:00,219.43,219.45,219.32,219.42,4100.0,196.3463,196.3642,196.2479,196.3373,4100.0
2018-02-21 12:00:00,219.39,219.39,219.03,219.05,5442.0,196.3105,196.3105,195.9884,196.0063,5442.0
2018-02-21 12:05:00,219.05,219.25,219.04,219.15,6200.0,196.0063,196.1852,195.9973,196.0957,6200.0
2018-02-21 12:10:00,219.2,219.35,219.18,219.18,2585.0,196.1405,196.2747,196.1226,196.1226,2585.0
2018-02-21 12:15:00,219.18,219.32,219.08,219.24,4500.0,196.1226,196.2479,196.0331,196.1763,4500.0
2018-02-21 12:20:00,219.18,219.18,218.65,218.82,5521.0,196.1226,196.1226,195.6483,195.8005,5521.0
2018-02-21 12:25:00,218.65,218.71,218.31,218.52,7217.0,195.6483,195.702,195.3441,195.532,7217.0
2018-02-21 12:30:00,218.51,218.51,218.18,218.19,4900.0,195.5231,195.5231,195.2278,195.2367,4900.0
2018-02-21 12:35:00,218.21,218.58,218.21,218.58,3900.0,195.2546,195.5857,195.2546,195.5857,3900.0
2018-02-21 12:40:00,218.54,218.62,218.53,218.58,1846.0,195.5499,195.6215,195.541,195.5857,1846.0
2018-02-21 12:45:00,218.56,218.85,218.56,218.85,3280.0,195.5678,195.8273,195.5678,195.8273,3280.0
2018-02-21 12:50:00,218.94,219.16,218.94,219.14,2235.0,195.9078,196.1047,195.9078,196.0868,2235.0
2018-02-21 12:55:00,219.16,219.47,219.15,219.38,4604.0,196.1047,196.3821,196.0957,196.3015,4604.0
2018-02-21 13:00:00,219.42,219.47,219.33,219.33,3552.0,196.3373,196.3821,196.2568,196.2568,3552.0
2018-02-21 13:05:00,219.29,219.35,219.26,219.26,2600.0,196.221,196.2747,196.1942,196.1942,2600.0
2018-02-21 13:10:00,219.13,219.26,219.13,219.26,1700.0,196.0778,196.1942,196.0778,196.1942,1700.0
2018-02-21 13:15:00,219.23,219.34,219.22,219.32,1600.0,196.1673,196.2657,196.1584,196.2479,1600.0
2018-02-21 13:20:00,219.3,219.38,219.26,219.29,8564.0,196.23,196.3015,196.1942,196.221,8564.0
2018-02-21 13:25:00,219.26,219.3,219.24,219.24,1340.0,196.1942,196.23,196.1763,196.1763,1340.0
2018-02-21 13:30:00,219.28,219.47,219.28,219.35,8847.0,196.2121,196.3821,196.2121,196.2747,8847.0
2018-02-21 13:35:00,219.4,219.4,219.21,219.21,6358.0,196.3194,196.3194,196.1494,196.1494,6358.0
2018-02-21 13:40:00,219.25,219.28,218.89,218.95,18532.0,196.1852,196.2121,195.8631,195.9168,18532.0
2018-02-21 13:45:00,218.89,218.97,218.75,218.91,6223.0,195.8631,195.9347,195.7378,195.881,6223.0
2018-02-21 13:50:00,218.91,219.3,218.9,219.3,5819.0,195.881,196.23,195.872,196.23,5819.0
2018-02-21 13:55:00,219.34,219.45,219.31,219.34,11520.0,196.2657,196.3642,196.2389,196.2657,11520.0
2018-02-21 14:00:00,219.34,220.0,219.3,219.59,30889.0,196.2657,196.8563,196.23,196.4894,30889.0
2018-02-21 14:05:00,219.55,220.48,219.55,220.39,33993.0,196.4537,197.2858,196.4537,197.2053,33993.0
2018-02-21 14:10:00,220.41,220.65,220.25,220.3,13265.0,197.2232,197.4379,197.08,197.1248,13265.0
2018-02-21 14:15:00,220.21,220.44,219.77,219.77,22059.0,197.0442,197.25,196.6505,196.6505,22059.0
2018-02-21 14:20:00,219.77,219.85,219.51,219.77,21459.0,196.6505,196.7221,196.4179,196.6505,21459.0
2018-02-21 14:25:00,219.8,219.87,219.46,219.48,10100.0,196.6774,196.74,196.3731,196.391,10100.0
2018-02-21 14:30:00,219.5,219.96,219.42,219.77,19390.0,196.4089,196.8205,196.3373,196.6505,19390.0
2018-02-21 14:35:00,219.83,219.97,219.62,219.83,12047.0,196.7042,196.8295,196.5163,196.7042,12047.0
2018-02-21 14:40:00,219.83,220.0,219.46,219.5,13498.0,196.7042,196.8563,196.3731,196.4089,13498.0
2018-02-21 14:45:00,219.58,219.63,219.37,219.57,15981.0,196.4805,196.5252,196.2926,196.4716,15981.0
2018-02-21 14:50:00,219.57,219.57,219.06,219.18,14214.0,196.4716,196.4716,196.0152,196.1226,14214.0
2018-02-21 14:55:00,219.22,219.78,219.18,219.2,70168.0,196.1584,196.6595,196.1226,196.1405,70168.0
2018-02-21 15:00:00,219.36,219.36,217.98,217.99,63365.0,196.2836,196.2836,195.0488,195.0578,63365.0
2018-02-21 15:05:00,218.0,218.01,217.1,217.4,28720.0,195.0667,195.0757,194.2614,194.5298,28720.0
2018-02-21 15:10:00,217.34,218.02,216.92,217.69,35936.0,194.4761,195.0846,194.1003,194.7893,35936.0
2018-02-21 15:15:00,217.66,217.66,216.65,217.15,34037.0,194.7625,194.7625,193.8587,194.3061,34037.0
2018-02-21 15:20:00,217.13,217.29,216.71,217.1,14940.0,194.2882,194.4314,193.9124,194.2614,14940.0
2018-02-21 15:25:00,216.93,217.21,216.7,216.94,45198.0,194.1093,194.3598,193.9035,194.1182,45198.0
2018-02-21 15:30:00,216.94,217.6,213.56,213.6,147657.0,194.1182,194.7088,191.0938,191.1296,147657.0
2018-02-21 15:35:00,213.82,215.4,209.02,211.56,336174.0,191.3264,192.7402,187.0314,189.3042,336174.0
2018-02-21 15:40:00,211.67,213.97,210.49,213.41,313880.0,189.4026,191.4607,188.3468,190.9596,313880.0
2018-02-21 15:45:00,213.36,215.71,212.59,214.5,248204.0,190.9148,193.0176,190.2258,191.9349,248204.0
2018-02-21 15:50:00,214.53,215.09,213.81,214.18,160235.0,191.9618,192.4628,191.3175,191.6486,160235.0
2018-02-21 15:55:00,214.17,214.24,213.5,213.88,233950.0,191.6396,191.7023,191.0401,191.3801,233950.0
2018-02-22 09:30:00,214.29,216.3,214.01,216.3,36257.0,191.747,193.5456,191.4965,193.5456,36257.0
2018-02-22 09:35:00,216.69,217.0,215.77,216.09,48988.0,193.8945,194.1719,193.0713,193.3576,48988.0
2018-02-22 09:40:00,216.45,216.99,216.19,216.35,58797.0,193.6798,194.163,193.4471,193.5903,58797.0
2018-02-22 09:45:00,216.18,216.3,215.94,216.21,12499.0,193.4382,193.5456,193.2234,193.465,12499.0
2018-02-22 09:50:00,216.12,216.12,215.06,215.12,33915.0,193.3845,193.3845,192.436,192.4897,33915.0
2018-02-22 09:55:00,215.13,215.43,214.08,214.65,34644.0,192.4986,192.7671,191.5591,192.0691,34644.0
2018-02-22 10:00:00,214.52,214.89,214.33,214.85,22768.0,191.9528,192.2839,191.7828,192.2481,22768.0
2018-02-22 10:05:00,214.89,215.29,214.83,215.29,14224.0,192.2839,192.6418,192.2302,192.6418,14224.0
2018-02-22 10:10:00,215.28,215.46,215.16,215.46,8834.0,192.6329,192.7939,192.5255,192.7939,8834.0
2018-02-22 10:15:00,215.48,215.54,214.82,214.87,7800.0,192.8118,192.8655,192.2212,192.266,7800.0
2018-02-22 10:20:00,214.79,215.31,214.52,215.31,10184.0,192.1944,192.6597,191.9528,192.6597,10184.0
2018-02-22 10:25:00,215.33,215.44,214.91,214.91,12992.0,192.6776,192.776,192.3018,192.3018,12992.0
2018-02-22 10:30:00,214.91,215.0,214.76,214.8,5565.0,192.3018,192.3823,192.1676,192.2033,5565.0
2018-02-22 10:35:00,214.63,215.08,214.63,215.04,6141.0,192.0512,192.4539,192.0512,192.4181,6141.0
2018-02-22 10:40:00,215.09,215.09,214.51,214.65,7762.0,192.4628,192.4628,191.9439,192.0691,7762.0
2018-02-22 10:45:00,214.63,214.92,214.59,214.84,5039.0,192.0512,192.3107,192.0154,192.2391,5039.0
2018-02-22 10:50:00,214.83,215.1,214.79,214.79,21786.0,192.2302,192.4718,192.1944,192.1944,21786.0
2018-02-22 10:55:00,214.79,214.97,214.72,214.77,8637.0,192.1944,192.3555,192.1318,192.1765,8637.0
2018-02-22 11:00:00,214.74,214.82,214.56,214.74,11789.0,192.1497,192.2212,191.9886,192.1497,11789.0
2018-02-22 11:05:00,214.74,214.89,214.69,214.86,7595.0,192.1497,192.2839,192.1049,192.257,7595.0
2018-02-22 11:10:00,214.83,214.93,214.72,214.77,7388.0,192.2302,192.3197,192.1318,192.1765,7388.0
2018-02-22 11:15:00,214.81,214.91,214.7,214.79,4850.0,192.2123,192.3018,192.1139,192.1944,4850.0
2018-02-22 11:20:00,214.74,214.97,214.73,214.81,6033.0,192.1497,192.3555,192.1407,192.2123,6033.0
2018-02-22 11:25:00,214.79,215.0,214.74,214.81,9234.0,192.1944,192.3823,192.1497,192.2123,9234.0
2018-02-22 11:30:00,214.77,214.77,214.52,214.69,11162.0,192.1765,192.1765,191.9528,192.1049,11162.0
2018-02-22 11:35:00,214.65,215.09,214.64,214.7,17714.0,192.0691,192.4628,192.0602,192.1139,17714.0
2018-02-22 11:40:00,214.73,214.89,214.56,214.56,5948.0,192.1407,192.2839,191.9886,191.9886,5948.0
2018-02-22 11:45:00,214.74,214.74,214.46,214.46,3220.0,192.1497,192.1497,191.8991,191.8991,3220.0
2018-02-22 11:50:00,214.37,214.37,214.08,214.21,7427.0,191.8186,191.8186,191.5591,191.6754,7427.0
2018-02-22 11:55:00,214.24,214.6,214.24,214.52,4936.0,191.7023,192.0244,191.7023,191.9528,4936.0
2018-02-22 12:00:00,214.6,214.84,214.55,214.67,7867.0,192.0244,192.2391,191.9796,192.087,7867.0
2018-02-22 12:05:00,214.68,214.7,214.54,214.57,1875.0,192.096,192.1139,191.9707,191.9975,1875.0
2018-02-22 12:10:00,214.64,214.74,214.51,214.74,5839.0,192.0602,192.1497,191.9439,192.1497,5839.0
2018-02-22 12:15:00,214.8,214.94,214.8,214.86,5141.0,192.2033,192.3286,192.2033,192.257,5141.0
2018-02-22 12:20:00,214.9,214.92,214.83,214.84,2354.0,192.2928,192.3107,192.2302,192.2391,2354.0
2018-02-22 12:25:00,214.87,214.94,214.72,214.73,4900.0,192.266,192.3286,192.1318,192.1407,4900.0
2018-02-22 12:30:00,214.72,214.9,214.68,214.89,15125.0,192.1318,192.2928,192.096,192.2839,15125.0
2018-02-22 12:35:00,214.9,215.09,214.9,214.99,5337.0,192.2928,192.4628,192.2928,192.3734,5337.0
2018-02-22 12:40:00,214.97,215.05,214.4,214.4,10446.0,192.3555,192.427,191.8454,191.8454,10446.0
2018-02-22 12:45:00,214.57,214.85,214.42,214.65,14547.0,191.9975,192.2481,191.8633,192.0691,14547.0
2018-02-22 12:50:00,214.44,214.53,214.3,214.5,6405.0,191.8812,191.9618,191.7559,191.9349,6405.0
2018-02-22 12:55:00,214.4,214.4,214.26,214.26,3100.0,191.8454,191.8454,191.7202,191.7202,3100.0
2018-02-22 13:00:00,214.26,214.33,214.14,214.15,4800.0,191.7202,191.7828,191.6128,191.6217,4800.0
2018-02-22 13:05:00,214.14,214.3,214.13,214.16,4459.0,191.6128,191.7559,191.6038,191.6307,4459.0
2018-02-22 13:10:00,214.11,214.15,213.76,213.84,7060.0,191.5859,191.6217,191.2728,191.3443,7060.0
2018-02-22 13:15:00,213.86,214.05,213.82,213.83,15235.0,191.3622,191.5322,191.3264,191.3354,15235.0
2018-02-22 13:20:00,213.91,213.93,213.67,213.74,18699.0,191.407,191.4249,191.1922,191.2549,18699.0
2018-02-22 13:25:00,213.8,214.16,213.78,214.07,6138.0,191.3085,191.6307,191.2907,191.5501,6138.0
2018-02-22 13:30:00,214.02,214.11,213.89,214.0,2388.0,191.5054,191.5859,191.3891,191.4875,2388.0
2018-02-22 13:35:00,213.94,214.13,213.72,213.75,8719.0,191.4338,191.6038,191.237,191.2638,8719.0
2018-02-22 13:40:00,213.74,213.74,213.49,213.52,5809.0,191.2549,191.2549,191.0312,191.058,5809.0
2018-02-22 13:45:00,213.47,213.47,213.15,213.28,6040.0,191.0133,191.0133,190.7269,190.8433,6040.0
2018-02-22 13:50:00,213.27,213.58,213.2,213.57,3700.0,190.8343,191.1117,190.7717,191.1027,3700.0
2018-02-22 13:55:00,213.58,213.58,213.36,213.48,2900.0,191.1117,191.1117,190.9148,191.0222,2900.0
2018-02-22 14:00:00,213.4,213.85,213.4,213.72,7053.0,190.9506,191.3533,190.9506,191.237,7053.0
2018-02-22 14:05:00,213.68,213.89,213.65,213.7,5505.0,191.2012,191.3891,191.1743,191.2191,5505.0
2018-02-22 14:10:00,213.76,213.8,213.61,213.76,4785.0,191.2728,191.3085,191.1385,191.2728,4785.0
2018-02-22 14:15:00,213.8,213.81,213.68,213.75,6572.0,191.3085,191.3175,191.2012,191.2638,6572.0
2018-02-22 14:20:00,213.83,213.84,213.56,213.79,6276.0,191.3354,191.3443,191.0938,191.2996,6276.0
2018-02-22 14:25:00,213.8,213.85,213.65,213.74,9888.0,191.3085,191.3533,191.1743,191.2549,9888.0
2018-02-22 14:30:00,213.72,214.04,213.72,214.04,9549.0,191.237,191.5233,191.237,191.5233,9549.0
2018-02-22 14:35:00,214.04,214.08,213.96,213.96,6571.0,191.5233,191.5591,191.4517,191.4517,6571.0
2018-02-22 14:40:00,214.01,214.01,213.79,213.91,5748.0,191.4965,191.4965,191.2996,191.407,5748.0
2018-02-22 14:45:00,213.8,214.0,213.8,213.99,3724.0,191.3085,191.4875,191.3085,191.4786,3724.0
2018-02-22 14:50:00,213.99,214.08,213.88,213.88,8152.0,191.4786,191.5591,191.3801,191.3801,8152.0
2018-02-22 14:55:00,213.83,213.83,213.4,213.46,8651.0,191.3354,191.3354,190.9506,191.0043,8651.0
2018-02-22 15:00:00,213.41,213.73,213.26,213.35,7932.0,190.9596,191.2459,190.8254,190.9059,7932.0
2018-02-22 15:05:00,213.3,213.57,213.3,213.45,7364.0,190.8611,191.1027,190.8611,190.9954,7364.0
2018-02-22 15:10:00,213.43,213.66,213.38,213.66,9081.0,190.9775,191.1833,190.9327,191.1833,9081.0
2018-02-22 15:15:00,213.58,213.65,213.48,213.53,8700.0,191.1117,191.1743,191.0222,191.067,8700.0
2018-02-22 15:20:00,213.53,213.61,213.43,213.54,8275.0,191.067,191.1385,190.9775,191.0759,8275.0
2018-02-22 15:25:00,213.61,213.75,213.39,213.39,11330.0,191.1385,191.2638,190.9417,190.9417,11330.0
2018-02-22 15:30:00,213.49,213.52,213.34,213.46,9424.0,191.0312,191.058,190.8969,191.0043,9424.0
2018-02-22 15:35:00,213.45,213.47,213.07,213.14,14299.0,190.9954,191.0133,190.6553,190.718,14299.0
2018-02-22 15:40:00,213.1,213.45,213.0,213.03,18537.0,190.6822,190.9954,190.5927,190.6196,18537.0
2018-02-22 15:45:00,213.09,213.11,212.69,212.83,30782.0,190.6732,190.6911,190.3153,190.4406,30782.0
2018-02-22 15:50:00,212.84,213.56,212.81,213.31,48571.0,190.4495,191.0938,190.4227,190.8701,48571.0
2018-02-22 15:55:00,213.31,213.36,213.09,213.15,69453.0,190.8701,190.9148,190.6732,190.7269,69453.0
2018-02-23 09:30:00,214.0,214.42,213.95,213.99,11456.0,191.4875,191.8633,191.4428,191.4786,11456.0
2018-02-23 09:35:00,213.95,213.96,213.27,213.63,12083.0,191.4428,191.4517,190.8343,191.1564,12083.0
2018-02-23 09:40:00,213.89,214.14,213.62,213.84,6792.0,191.3891,191.6128,191.1475,191.3443,6792.0
2018-02-23 09:45:00,213.76,213.76,213.3,213.41,6800.0,191.2728,191.2728,190.8611,190.9596,6800.0
2018-02-23 09:50:00,213.46,213.47,213.17,213.37,7553.0,191.0043,191.0133,190.7448,190.9238,7553.0
2018-02-23 09:55:00,213.41,213.58,213.31,213.41,5695.0,190.9596,191.1117,190.8701,190.9596,5695.0
2018-02-23 10:00:00,213.47,213.7,213.36,213.52,12144.0,191.0133,191.2191,190.9148,191.058,12144.0
2018-02-23 10:05:00,213.35,213.48,212.91,213.47,11316.0,190.9059,191.0222,190.5122,191.0133,11316.0
2018-02-23 10:10:00,213.44,213.59,213.31,213.44,35334.0,190.9864,191.1206,190.8701,190.9864,35334.0
2018-02-23 10:15:00,213.46,213.81,213.4,213.78,34648.0,191.0043,191.3175,190.9506,191.2907,34648.0
2018-02-23 10:20:00,213.76,213.88,213.58,213.78,78961.0,191.2728,191.3801,191.1117,191.2907,78961.0
2018-02-23 10:25:00,213.86,213.94,213.61,213.75,13044.0,191.3622,191.4338,191.1385,191.2638,13044.0
2018-02-23 10:30:00,213.79,214.15,213.73,213.96,63639.0,191.2996,191.6217,191.2459,191.4517,63639.0
2018-02-23 10:35:00,213.97,214.08,213.66,213.94,28238.0,191.4607,191.5591,191.1833,191.4338,28238.0
2018-02-23 10:40:00,213.99,214.27,213.86,213.86,12571.0,191.4786,191.7291,191.3622,191.3622,12571.0
2018-02-23 10:45:00,214.06,214.28,214.06,214.1,17710.0,191.5412,191.7381,191.5412,191.577,17710.0
2018-02-23 10:50:00,214.12,214.55,214.1,214.5,15203.0,191.5949,191.9796,191.577,191.9349,15203.0
2018-02-23 10:55:00,214.55,214.81,214.55,214.75,3141.0,191.9796,192.2123,191.9796,192.1586,3141.0
2018-02-23 11:00:00,214.83,215.25,214.83,215.13,13804.0,192.2302,192.606,192.2302,192.4986,13804.0
2018-02-23 11:05:00,215.09,215.2,214.75,215.15,9774.0,192.4628,192.5613,192.1586,192.5165,9774.0
2018-02-23 11:10:00,215.11,215.2,215.05,215.18,7102.0,192.4807,192.5613,192.427,192.5434,7102.0
2018-02-23 11:15:00,215.11,215.52,215.11,215.36,17809.0,192.4807,192.8476,192.4807,192.7044,17809.0
2018-02-23 11:20:00,215.39,216.0,215.38,215.98,22981.0,192.7313,193.2771,192.7223,193.2592,22981.0
2018-02-23 11:25:00,216.05,216.07,215.74,215.79,9245.0,193.3219,193.3397,193.0445,193.0892,9245.0
2018-02-23 11:30:00,215.8,215.87,215.51,215.69,10936.0,193.0982,193.1608,192.8387,192.9997,10936.0
2018-02-23 11:35:00,215.53,215.8,215.4,215.78,4387.0,192.8566,193.0982,192.7402,193.0803,4387.0
2018-02-23 11:40:00,215.73,215.9,215.68,215.9,6049.0,193.0355,193.1876,192.9908,193.1876,6049.0
2018-02-23 11:45:00,215.9,216.58,215.85,216.44,11054.0,193.1876,193.7961,193.1429,193.6708,11054.0
2018-02-23 11:50:00,216.58,216.96,216.55,216.87,18534.0,193.7961,194.1361,193.7693,194.0556,18534.0
2018-02-23 11:55:00,216.84,216.94,216.83,216.94,5600.0,194.0287,194.1182,194.0198,194.1182,5600.0
2018-02-23 12:00:00,216.9,216.9,216.68,216.76,6021.0,194.0824,194.0824,193.8856,193.9572,6021.0
2018-02-23 12:05:00,216.76,216.77,216.52,216.6,9367.0,193.9572,193.9661,193.7424,193.814,9367.0
2018-02-23 12:10:00,216.67,216.69,216.39,216.57,5914.0,193.8766,193.8945,193.6261,193.7871,5914.0
2018-02-23 12:15:00,216.46,216.83,216.43,216.83,10552.0,193.6887,194.0198,193.6619,194.0198,10552.0
2018-02-23 12:20:00,216.83,217.02,216.78,216.98,9861.0,194.0198,194.1898,193.9751,194.154,9861.0
2018-02-23 12:25:00,216.98,217.0,216.69,216.69,14607.0,194.154,194.1719,193.8945,193.8945,14607.0
2018-02-23 12:30:00,216.51,216.7,216.44,216.44,8205.0,193.7335,193.9035,193.6708,193.6708,8205.0
2018-02-23 12:35:00,216.4,216.71,216.4,216.71,7100.0,193.635,193.9124,193.635,193.9124,7100.0
2018-02-23 12:40:00,216.59,216.59,216.04,216.39,14550.0,193.805,193.805,193.3129,193.6261,14550.0
2018-02-23 12:45:00,216.34,216.47,216.27,216.34,8460.0,193.5813,193.6977,193.5187,193.5813,8460.0
2018-02-23 12:50:00,216.24,216.33,216.06,216.19,3900.0,193.4919,193.5724,193.3308,193.4471,3900.0
2018-02-23 12:55:00,216.12,216.22,216.09,216.21,2779.0,193.3845,193.474,193.3576,193.465,2779.0
2018-02-23 13:00:00,216.14,216.28,216.0,216.27,10125.0,193.4024,193.5277,193.2771,193.5187,10125.0
2018-02-23 13:05:00,216.24,216.25,216.1,216.1,2900.0,193.4919,193.5008,193.3666,193.3666,2900.0
2018-02-23 13:10:00,216.1,216.1,215.69,215.88,9500.0,193.3666,193.3666,192.9997,193.1697,9500.0
2018-02-23 13:15:00,215.95,216.14,215.86,216.07,3899.0,193.2324,193.4024,193.1518,193.3397,3899.0
2018-02-23 13:20:00,216.14,216.26,216.1,216.25,2090.0,193.4024,193.5098,193.3666,193.5008,2090.0
2018-02-23 13:25:00,216.24,216.27,216.18,216.27,16800.0,193.4919,193.5187,193.4382,193.5187,16800.0
2018-02-23 13:30:00,216.27,216.58,216.26,216.52,24108.0,193.5187,193.7961,193.5098,193.7424,24108.0
2018-02-23 13:35:00,216.54,216.67,216.48,216.53,2700.0,193.7603,193.8766,193.7066,193.7514,2700.0
2018-02-23 13:40:00,216.56,216.7,216.56,216.68,4100.0,193.7782,193.9035,193.7782,193.8856,4100.0
2018-02-23 13:45:00,216.66,216.66,216.41,216.55,1410.0,193.8677,193.8677,193.644,193.7693,1410.0
2018-02-23 13:50:00,216.55,216.62,216.5,216.53,2904.0,193.7693,193.8319,193.7245,193.7514,2904.0
2018-02-23 13:55:00,216.45,216.47,215.91,216.41,11215.0,193.6798,193.6977,193.1966,193.644,11215.0
2018-02-23 14:00:00,216.44,216.61,216.4,216.42,8001.0,193.6708,193.8229,193.635,193.6529,8001.0
2018-02-23 14:05:00,216.42,216.42,216.06,216.21,6960.0,193.6529,193.6529,193.3308,193.465,6960.0
2018-02-23 14:10:00,216.07,216.25,216.05,216.2,10127.0,193.3397,193.5008,193.3219,193.4561,10127.0
2018-02-23 14:15:00,216.28,216.42,216.22,216.4,5549.0,193.5277,193.6529,193.474,193.635,5549.0
2018-02-23 14:20:00,216.41,216.59,216.35,216.58,5837.0,193.644,193.805,193.5903,193.7961,5837.0
2018-02-23 14:25:00,216.54,216.61,216.53,216.58,9897.0,193.7603,193.8229,193.7514,193.7961,9897.0
2018-02-23 14:30:00,216.45,216.52,216.33,216.5,10948.0,193.6798,193.7424,193.5724,193.7245,10948.0
2018-02-23 14:35:00,216.53,216.64,216.4,216.48,9184.0,193.7514,193.8498,193.635,193.7066,9184.0
2018-02-23 14:40:00,216.48,216.53,216.19,216.19,8316.0,193.7066,193.7514,193.4471,193.4471,8316.0
2018-02-23 14:45:00,216.26,216.52,216.19,216.51,13990.0,193.5098,193.7424,193.4471,193.7335,13990.0
2018-02-23 14:50:00,216.5,216.75,216.48,216.72,12598.0,193.7245,193.9482,193.7066,193.9214,12598.0
2018-02-23 14:55:00,216.69,217.28,216.68,217.28,51493.0,193.8945,194.4225,193.8856,194.4225,51493.0
2018-02-23 15:00:00,217.27,217.31,217.0,217.0,12014.0,194.4135,194.4493,194.1719,194.1719,12014.0
2018-02-23 15:05:00,217.05,217.35,217.0,217.22,16579.0,194.2167,194.4851,194.1719,194.3688,16579.0
2018-02-23 15:10:00,217.21,217.25,217.11,217.25,13158.0,194.3598,194.3956,194.2703,194.3956,13158.0
2018-02-23 15:15:00,217.26,217.27,216.96,217.0,14589.0,194.4046,194.4135,194.1361,194.1719,14589.0
2018-02-23 15:20:00,216.87,217.22,216.86,217.19,12543.0,194.0556,194.3688,194.0466,194.3419,12543.0
2018-02-23 15:25:00,217.18,217.4,217.11,217.36,16224.0,194.333,194.5298,194.2703,194.494,16224.0
2018-02-23 15:30:00,217.33,217.42,217.02,217.02,18368.0,194.4672,194.5477,194.1898,194.1898,18368.0
2018-02-23 15:35:00,217.06,217.27,217.05,217.24,12965.0,194.2256,194.4135,194.2167,194.3867,12965.0
2018-02-23 15:40:00,217.24,217.31,217.14,217.28,22430.0,194.3867,194.4493,194.2972,194.4225,22430.0
2018-02-23 15:45:00,217.26,217.33,217.01,217.07,32511.0,194.4046,194.4672,194.1809,194.2345,32511.0
2018-02-23 15:50:00,217.08,217.08,216.88,217.05,36781.0,194.2435,194.2435,194.0645,194.2167,36781.0
2018-02-23 15:55:00,217.05,217.47,216.98,217.46,87534.0,194.2167,194.5925,194.154,194.5835,87534.0
2018-02-26 09:30:00,217.45,218.29,217.28,217.72,25469.0,194.5746,195.3262,194.4225,194.8162,25469.0
2018-02-26 09:35:00,217.7,218.82,217.7,218.21,18611.0,194.7983,195.8005,194.7983,195.2546,18611.0
2018-02-26 09:40:00,218.21,218.4,217.71,217.71,4700.0,195.2546,195.4246,194.8072,194.8072,4700.0
2018-02-26 09:45:00,217.65,218.14,217.65,218.05,3013.0,194.7535,195.192,194.7535,195.1115,3013.0
2018-02-26 09:50:00,218.05,218.05,217.55,217.55,5798.0,195.1115,195.1115,194.6641,194.6641,5798.0
2018-02-26 09:55:00,217.63,217.63,217.02,217.34,5730.0,194.7356,194.7356,194.1898,194.4761,5730.0
2018-02-26 10:00:00,217.14,217.29,216.53,216.67,18705.0,194.2972,194.4314,193.7514,193.8766,18705.0
2018-02-26 10:05:00,216.7,217.45,216.68,217.15,10784.0,193.9035,194.5746,193.8856,194.3061,10784.0
2018-02-26 10:10:00,217.09,217.09,216.25,216.38,9840.0,194.2524,194.2524,193.5008,193.6171,9840.0
2018-02-26 10:15:00,216.49,216.57,215.79,215.92,13990.0,193.7156,193.7871,193.0892,193.2055,13990.0
2018-02-26 10:20:00,215.92,216.88,215.85,216.71,24694.0,193.2055,194.0645,193.1429,193.9124,24694.0
2018-02-26 10:25:00,216.78,216.8,216.0,216.0,11327.0,193.9751,193.993,193.2771,193.2771,11327.0
2018-02-26 10:30:00,216.05,216.18,215.91,216.01,6072.0,193.3219,193.4382,193.1966,193.2861,6072.0
2018-02-26 10:35:00,216.08,216.57,216.08,216.57,3130.0,193.3487,193.7871,193.3487,193.7871,3130.0
2018-02-26 10:40:00,216.41,217.05,216.41,216.84,6207.0,193.644,194.2167,193.644,194.0287,6207.0
2018-02-26 10:45:00,216.84,216.85,216.44,216.6,3952.0,194.0287,194.0377,193.6708,193.814,3952.0
2018-02-26 10:50:00,216.62,216.75,216.51,216.51,1993.0,193.8319,193.9482,193.7335,193.7335,1993.0
2018-02-26 10:55:00,216.59,216.78,216.54,216.78,5797.0,193.805,193.9751,193.7603,193.9751,5797.0
2018-02-26 11:00:00,216.77,217.08,216.67,217.08,11708.0,193.9661,194.2435,193.8766,194.2435,11708.0
2018-02-26 11:05:00,217.0,217.0,216.67,216.87,7900.0,194.1719,194.1719,193.8766,194.0556,7900.0
2018-02-26 11:10:00,217.02,217.02,216.81,217.0,4583.0,194.1898,194.1898,194.0019,194.1719,4583.0
2018-02-26 11:15:00,216.97,217.24,216.87,217.24,7355.0,194.1451,194.3867,194.0556,194.3867,7355.0
2018-02-26 11:20:00,217.27,217.58,217.17,217.53,10295.0,194.4135,194.6909,194.324,194.6462,10295.0
2018-02-26 11:25:00,217.47,217.62,217.31,217.44,12437.0,194.5925,194.7267,194.4493,194.5656,12437.0
2018-02-26 11:30:00,217.28,217.3,217.14,217.14,4078.0,194.4225,194.4404,194.2972,194.2972,4078.0
2018-02-26 11:35:00,217.19,217.19,216.91,217.05,3652.0,194.3419,194.3419,194.0914,194.2167,3652.0
2018-02-26 11:40:00,216.95,217.11,216.95,217.1,8654.0,194.1272,194.2703,194.1272,194.2614,8654.0
2018-02-26 11:45:00,217.08,217.08,216.93,216.93,1800.0,194.2435,194.2435,194.1093,194.1093,1800.0
2018-02-26 11:50:00,216.78,216.95,216.68,216.94,9907.0,193.9751,194.1272,193.8856,194.1182,9907.0
2018-02-26 11:55:00,216.86,217.22,216.85,217.1,18631.0,194.0466,194.3688,194.0377,194.2614,18631.0
2018-02-26 12:00:00,217.02,217.03,216.73,216.74,1611.0,194.1898,194.1988,193.9303,193.9393,1611.0
2018-02-26 12:05:00,216.88,217.2,216.87,216.99,7408.0,194.0645,194.3509,194.0556,194.163,7408.0
2018-02-26 12:10:00,217.0,217.15,217.0,217.07,7623.0,194.1719,194.3061,194.1719,194.2345,7623.0
2018-02-26 12:15:00,217.07,217.19,216.89,217.16,8419.0,194.2345,194.3419,194.0735,194.3151,8419.0
2018-02-26 12:20:00,217.14,217.19,217.0,217.04,2650.0,194.2972,194.3419,194.1719,194.2077,2650.0
2018-02-26 12:25:00,217.09,217.19,216.98,217.06,3744.0,194.2524,194.3419,194.154,194.2256,3744.0
2018-02-26 12:30:00,217.04,217.13,216.82,216.83,3225.0,194.2077,194.2882,194.0108,194.0198,3225.0
2018-02-26 12:35:00,216.85,217.05,216.82,217.0,6782.0,194.0377,194.2167,194.0108,194.1719,6782.0
2018-02-26 12:40:00,217.02,217.05,216.8,216.86,3650.0,194.1898,194.2167,193.993,194.0466,3650.0
2018-02-26 12:45:00,216.83,217.09,216.83,217.09,2206.0,194.0198,194.2524,194.0198,194.2524,2206.0
2018-02-26 12:50:00,217.07,217.07,216.93,216.99,4951.0,194.2345,194.2345,194.1093,194.163,4951.0
2018-02-26 12:55:00,216.99,217.04,216.74,216.74,4835.0,194.163,194.2077,193.9393,193.9393,4835.0
2018-02-26 13:00:00,216.83,216.85,216.77,216.82,3248.0,194.0198,194.0377,193.9661,194.0108,3248.0
2018-02-26 13:05:00,216.82,216.89,216.8,216.81,3615.0,194.0108,194.0735,193.993,194.0019,3615.0
2018-02-26 13:10:00,216.8,216.92,216.77,216.92,6645.0,193.993,194.1003,193.9661,194.1003,6645.0
2018-02-26 13:15:00,216.9,216.9,216.78,216.82,4082.0,194.0824,194.0824,193.9751,194.0108,4082.0
2018-02-26 13:20:00,216.8,216.95,216.77,216.95,4575.0,193.993,194.1272,193.9661,194.1272,4575.0
2018-02-26 13:25:00,216.94,216.94,216.85,216.94,4202.0,194.1182,194.1182,194.0377,194.1182,4202.0
2018-02-26 13:30:00,216.92,216.99,216.88,216.95,6915.0,194.1003,194.163,194.0645,194.1272,6915.0
2018-02-26 13:35:00,216.96,217.12,216.91,217.12,11946.0,194.1361,194.2793,194.0914,194.2793,11946.0
2018-02-26 13:40:00,217.11,217.13,217.09,217.09,2511.0,194.2703,194.2882,194.2524,194.2524,2511.0
2018-02-26 13:45:00,217.1,217.45,216.98,216.98,9474.0,194.2614,194.5746,194.154,194.154,9474.0
2018-02-26 13:50:00,217.05,217.22,217.0,217.21,8154.0,194.2167,194.3688,194.1719,194.3598,8154.0
2018-02-26 13:55:00,217.25,217.25,217.07,217.14,7151.0,194.3956,194.3956,194.2345,194.2972,7151.0
2018-02-26 14:00:00,217.13,217.3,217.13,217.29,6961.0,194.2882,194.4404,194.2882,194.4314,6961.0
2018-02-26 14:05:00,217.26,217.33,217.15,217.19,2827.0,194.4046,194.4672,194.3061,194.3419,2827.0
2018-02-26 14:10:00,217.19,217.2,217.04,217.09,4801.0,194.3419,194.3509,194.2077,194.2524,4801.0
2018-02-26 14:15:00,217.1,217.13,216.99,217.13,4228.0,194.2614,194.2882,194.163,194.2882,4228.0
2018-02-26 14:20:00,217.16,217.25,217.09,217.09,3300.0,194.3151,194.3956,194.2524,194.2524,3300.0
2018-02-26 14:25:00,217.05,217.06,216.9,216.9,4492.0,194.2167,194.2256,194.0824,194.0824,4492.0
2018-02-26 14:30:00,216.91,217.14,216.9,217.14,6379.0,194.0914,194.2972,194.0824,194.2972,6379.0
2018-02-26 14:35:00,217.12,217.22,217.04,217.08,4140.0,194.2793,194.3688,194.2077,194.2435,4140.0
2018-02-26 14:40:00,217.09,217.09,216.88,216.9,4750.0,194.2524,194.2524,194.0645,194.0824,4750.0
2018-02-26 14:45:00,216.87,216.92,216.68,216.77,5800.0,194.0556,194.1003,193.8856,193.9661,5800.0
2018-02-26 14:50:00,216.74,216.97,216.64,216.97,7471.0,193.9393,194.1451,193.8498,194.1451,7471.0
2018-02-26 14:55:00,216.92,216.93,216.72,216.88,3466.0,194.1003,194.1093,193.9214,194.0645,3466.0
2018-02-26 15:00:00,216.84,216.9,216.67,216.9,6693.0,194.0287,194.0824,193.8766,194.0824,6693.0
2018-02-26 15:05:00,216.86,216.89,216.68,216.76,5302.0,194.0466,194.0735,193.8856,193.9572,5302.0
2018-02-26 15:10:00,216.75,216.95,216.71,216.95,5495.0,193.9482,194.1272,193.9124,194.1272,5495.0
2018-02-26 15:15:00,216.94,216.94,216.77,216.92,4479.0,194.1182,194.1182,193.9661,194.1003,4479.0
2018-02-26 15:20:00,217.0,217.06,216.92,217.0,11125.0,194.1719,194.2256,194.1003,194.1719,11125.0
2018-02-26 15:25:00,216.99,217.05,216.87,217.03,6301.0,194.163,194.2167,194.0556,194.1988,6301.0
2018-02-26 15:30:00,217.02,217.02,216.86,217.0,4499.0,194.1898,194.1898,194.0466,194.1719,4499.0
2018-02-26 15:35:00,216.96,217.76,216.93,217.68,21460.0,194.1361,194.852,194.1093,194.7804,21460.0
2018-02-26 15:40:00,217.69,217.79,217.51,217.69,35192.0,194.7893,194.8788,194.6283,194.7893,35192.0
2018-02-26 15:45:00,217.68,217.69,217.14,217.23,62991.0,194.7804,194.7893,194.2972,194.3777,62991.0
2018-02-26 15:50:00,217.17,217.53,217.07,217.53,84793.0,194.324,194.6462,194.2345,194.6462,84793.0
2018-02-26 15:55:00,217.53,218.13,217.53,218.04,132300.0,194.6462,195.183,194.6462,195.1025,132300.0
2018-02-27 09:30:00,217.48,217.48,217.0,217.45,23999.0,194.6014,194.6014,194.1719,194.5746,23999.0
2018-02-27 09:35:00,217.53,217.78,217.33,217.51,5250.0,194.6462,194.8699,194.4672,194.6283,5250.0
2018-02-27 09:40:00,217.46,217.92,217.35,217.45,18444.0,194.5835,194.9951,194.4851,194.5746,18444.0
2018-02-27 09:45:00,217.46,217.49,217.05,217.06,11450.0,194.5835,194.6104,194.2167,194.2256,11450.0
2018-02-27 09:50:00,217.11,217.25,216.93,216.98,3700.0,194.2703,194.3956,194.1093,194.154,3700.0
2018-02-27 09:55:00,216.9,217.14,216.59,216.78,19102.0,194.0824,194.2972,193.805,193.9751,19102.0
2018-02-27 10:00:00,216.72,217.12,216.52,217.12,19678.0,193.9214,194.2793,193.7424,194.2793,19678.0
2018-02-27 10:05:00,217.08,217.82,217.08,217.82,12308.0,194.2435,194.9056,194.2435,194.9056,12308.0
2018-02-27 10:10:00,217.87,218.18,217.75,218.11,31751.0,194.9504,195.2278,194.843,195.1651,31751.0
2018-02-27 10:15:00,218.18,218.58,218.09,218.53,17084.0,195.2278,195.5857,195.1472,195.541,17084.0
2018-02-27 10:20:00,218.55,219.35,218.53,219.28,31918.0,195.5589,196.2747,195.541,196.2121,31918.0
2018-02-27 10:25:00,219.25,219.77,219.15,219.43,54494.0,196.1852,196.6505,196.0957,196.3463,54494.0
2018-02-27 10:30:00,219.54,219.76,218.97,219.04,103020.0,196.4447,196.6416,195.9347,195.9973,103020.0
2018-02-27 10:35:00,219.17,219.17,218.28,218.57,43703.0,196.1136,196.1136,195.3173,195.5768,43703.0
2018-02-27 10:40:00,218.61,218.65,217.5,217.56,12962.0,195.6125,195.6483,194.6193,194.673,12962.0
2018-02-27 10:45:00,217.61,218.0,217.27,218.0,32333.0,194.7177,195.0667,194.4135,195.0667,32333.0
2018-02-27 10:50:00,217.89,217.91,216.85,217.08,17700.0,194.9683,194.9862,194.0377,194.2435,17700.0
2018-02-27 10:55:00,217.02,217.9,216.96,217.9,16866.0,194.1898,194.9772,194.1361,194.9772,16866.0
2018-02-27 11:00:00,217.83,218.22,217.4,217.56,12140.0,194.9146,195.2636,194.5298,194.673,12140.0
2018-02-27 11:05:00,217.56,217.99,217.56,217.92,14295.0,194.673,195.0578,194.673,194.9951,14295.0
2018-02-27 11:10:00,218.02,218.44,217.95,218.25,26176.0,195.0846,195.4604,195.022,195.2904,26176.0
2018-02-27 11:15:00,218.32,219.08,218.32,219.08,42828.0,195.353,196.0331,195.353,196.0331,42828.0
2018-02-27 11:20:00,219.08,219.27,218.62,218.99,82922.0,196.0331,196.2031,195.6215,195.9526,82922.0
2018-02-27 11:25:00,219.05,219.28,218.75,218.85,14558.0,196.0063,196.2121,195.7378,195.8273,14558.0
2018-02-27 11:30:00,218.9,219.16,218.74,218.74,13215.0,195.872,196.1047,195.7289,195.7289,13215.0
2018-02-27 11:35:00,218.89,218.97,218.55,218.83,12068.0,195.8631,195.9347,195.5589,195.8094,12068.0
2018-02-27 11:40:00,218.61,218.7,218.27,218.3,5300.0,195.6125,195.6931,195.3083,195.3352,5300.0
2018-02-27 11:45:00,218.41,218.45,217.8,218.15,29517.0,195.4336,195.4694,194.8878,195.2009,29517.0
2018-02-27 11:50:00,218.15,218.15,217.61,217.61,10741.0,195.2009,195.2009,194.7177,194.7177,10741.0
2018-02-27 11:55:00,217.64,217.75,217.34,217.5,6519.0,194.7446,194.843,194.4761,194.6193,6519.0
2018-02-27 12:00:00,217.55,217.78,217.4,217.5,8205.0,194.6641,194.8699,194.5298,194.6193,8205.0
2018-02-27 12:05:00,217.58,217.97,217.57,217.96,9681.0,194.6909,195.0399,194.6819,195.0309,9681.0
2018-02-27 12:10:00,217.88,217.97,217.46,217.72,4611.0,194.9593,195.0399,194.5835,194.8162,4611.0
2018-02-27 12:15:00,217.6,217.6,217.37,217.45,8050.0,194.7088,194.7088,194.503,194.5746,8050.0
2018-02-27 12:20:00,217.49,217.75,217.28,217.34,13732.0,194.6104,194.843,194.4225,194.4761,13732.0
2018-02-27 12:25:00,217.31,217.66,217.24,217.45,11550.0,194.4493,194.7625,194.3867,194.5746,11550.0
2018-02-27 12:30:00,217.38,217.51,217.27,217.45,6600.0,194.5119,194.6283,194.4135,194.5746,6600.0
2018-02-27 12:35:00,217.55,217.79,217.27,217.27,7201.0,194.6641,194.8788,194.4135,194.4135,7201.0
2018-02-27 12:40:00,217.36,217.46,217.28,217.35,9434.0,194.494,194.5835,194.4225,194.4851,9434.0
2018-02-27 12:45:00,217.4,217.46,217.01,217.4,8277.0,194.5298,194.5835,194.1809,194.5298,8277.0
2018-02-27 12:50:00,217.4,217.68,217.4,217.5,3400.0,194.5298,194.7804,194.5298,194.6193,3400.0
2018-02-27 12:55:00,217.5,217.5,217.26,217.49,7855.0,194.6193,194.6193,194.4046,194.6104,7855.0
2018-02-27 13:00:00,217.45,217.45,217.0,217.0,5144.0,194.5746,194.5746,194.1719,194.1719,5144.0
2018-02-27 13:05:00,216.98,217.42,216.98,217.42,5986.0,194.154,194.5477,194.154,194.5477,5986.0
2018-02-27 13:10:00,217.44,217.45,217.32,217.43,10777.0,194.5656,194.5746,194.4582,194.5567,10777.0
2018-02-27 13:15:00,217.4,217.4,217.16,217.21,29162.0,194.5298,194.5298,194.3151,194.3598,29162.0
2018-02-27 13:20:00,217.28,217.56,217.16,217.29,18144.0,194.4225,194.673,194.3151,194.4314,18144.0
2018-02-27 13:25:00,217.16,217.43,217.16,217.24,4600.0,194.3151,194.5567,194.3151,194.3867,4600.0
2018-02-27 13:30:00,217.28,217.35,217.03,217.03,8307.0,194.4225,194.4851,194.1988,194.1988,8307.0
2018-02-27 13:35:00,217.03,217.13,216.96,217.04,7505.0,194.1988,194.2882,194.1361,194.2077,7505.0
2018-02-27 13:40:00,217.04,217.16,216.97,217.16,4535.0,194.2077,194.3151,194.1451,194.3151,4535.0
2018-02-27 13:45:00,217.17,217.26,216.87,216.98,6074.0,194.324,194.4046,194.0556,194.154,6074.0
2018-02-27 13:50:00,216.95,217.03,216.7,217.02,9300.0,194.1272,194.1988,193.9035,194.1898,9300.0
2018-02-27 13:55:00,217.01,217.02,216.71,216.91,9072.0,194.1809,194.1898,193.9124,194.0914,9072.0
2018-02-27 14:00:00,217.02,217.15,217.0,217.01,9891.0,194.1898,194.3061,194.1719,194.1809,9891.0
2018-02-27 14:05:00,217.14,217.33,216.98,217.18,15200.0,194.2972,194.4672,194.154,194.333,15200.0
2018-02-27 14:10:00,217.28,217.56,216.94,217.4,32812.0,194.4225,194.673,194.1182,194.5298,32812.0
2018-02-27 14:15:00,217.4,218.66,217.29,218.39,47630.0,194.5298,195.6573,194.4314,195.4157,47630.0
2018-02-27 14:20:00,218.2,218.77,218.2,218.5,45465.0,195.2457,195.7557,195.2457,195.5141,45465.0
2018-02-27 14:25:00,218.5,218.61,218.26,218.38,20503.0,195.5141,195.6125,195.2994,195.4067,20503.0
2018-02-27 14:30:00,218.35,218.57,218.22,218.53,8810.0,195.3799,195.5768,195.2636,195.541,8810.0
2018-02-27 14:35:00,218.51,218.52,218.29,218.29,7960.0,195.5231,195.532,195.3262,195.3262,7960.0
2018-02-27 14:40:00,218.36,218.36,217.91,218.09,23516.0,195.3888,195.3888,194.9862,195.1472,23516.0
2018-02-27 14:45:00,218.04,218.11,217.76,217.98,8105.0,195.1025,195.1651,194.852,195.0488,8105.0
2018-02-27 14:50:00,217.94,218.11,217.82,217.82,4571.0,195.013,195.1651,194.9056,194.9056,4571.0
2018-02-27 14:55:00,217.83,218.21,217.83,217.97,18328.0,194.9146,195.2546,194.9146,195.0399,18328.0
2018-02-27 15:00:00,218.0,218.32,217.88,218.32,36229.0,195.0667,195.353,194.9593,195.353,36229.0
2018-02-27 15:05:00,218.25,218.32,218.11,218.16,9377.0,195.2904,195.353,195.1651,195.2099,9377.0
2018-02-27 15:10:00,218.15,218.35,218.1,218.17,8705.0,195.2009,195.3799,195.1562,195.2188,8705.0
2018-02-27 15:15:00,218.18,218.65,218.1,218.5,18248.0,195.2278,195.6483,195.1562,195.5141,18248.0
2018-02-27 15:20:00,218.57,218.75,218.48,218.65,12600.0,195.5768,195.7378,195.4962,195.6483,12600.0
2018-02-27 15:25:00,218.6,218.68,218.5,218.61,30835.0,195.6036,195.6752,195.5141,195.6125,30835.0
2018-02-27 15:30:00,218.61,219.3,218.56,219.1,58546.0,195.6125,196.23,195.5678,196.051,58546.0
2018-02-27 15:35:00,219.1,219.3,218.95,219.28,24118.0,196.051,196.23,195.9168,196.2121,24118.0
2018-02-27 15:40:00,219.26,219.26,218.9,219.0,44052.0,196.1942,196.1942,195.872,195.9615,44052.0
2018-02-27 15:45:00,218.93,219.12,218.93,219.0,55372.0,195.8989,196.0689,195.8989,195.9615,55372.0
2018-02-27 15:50:00,218.93,219.03,218.37,218.44,48111.0,195.8989,195.9884,195.3978,195.4604,48111.0
2018-02-27 15:55:00,218.44,218.49,218.11,218.11,97709.0,195.4604,195.5052,195.1651,195.1651,97709.0
2018-02-28 09:30:00,219.32,219.4,218.68,219.1,17083.0,196.2479,196.3194,195.6752,196.051,17083.0
2018-02-28 09:35:00,219.0,219.0,218.58,218.84,5203.0,195.9615,195.9615,195.5857,195.8183,5203.0
2018-02-28 09:40:00,218.81,218.83,218.45,218.59,15286.0,195.7915,195.8094,195.4694,195.5946,15286.0
2018-02-28 09:45:00,218.59,218.83,218.19,218.66,16430.0,195.5946,195.8094,195.2367,195.6573,16430.0
2018-02-28 09:50:00,218.77,218.77,218.35,218.56,8800.0,195.7557,195.7557,195.3799,195.5678,8800.0
2018-02-28 09:55:00,218.48,218.58,218.08,218.5,16007.0,195.4962,195.5857,195.1383,195.5141,16007.0
2018-02-28 10:00:00,218.58,219.0,218.55,218.97,13512.0,195.5857,195.9615,195.5589,195.9347,13512.0
2018-02-28 10:05:00,219.07,219.1,218.65,218.65,10340.0,196.0242,196.051,195.6483,195.6483,10340.0
2018-02-28 10:10:00,218.73,218.76,218.53,218.64,3900.0,195.7199,195.7468,195.541,195.6394,3900.0
2018-02-28 10:15:00,218.61,219.04,218.54,218.99,10263.0,195.6125,195.9973,195.5499,195.9526,10263.0
2018-02-28 10:20:00,219.03,219.09,218.7,218.85,14749.0,195.9884,196.042,195.6931,195.8273,14749.0
2018-02-28 10:25:00,218.95,218.98,218.36,218.59,11864.0,195.9168,195.9436,195.3888,195.5946,11864.0
2018-02-28 10:30:00,218.56,218.65,218.25,218.56,6200.0,195.5678,195.6483,195.2904,195.5678,6200.0
2018-02-28 10:35:00,218.68,218.84,218.27,218.27,6540.0,195.6752,195.8183,195.3083,195.3083,6540.0
2018-02-28 10:40:00,218.3,218.33,217.8,217.81,6196.0,195.3352,195.362,194.8878,194.8967,6196.0
2018-02-28 10:45:00,217.92,218.1,217.86,218.1,4150.0,194.9951,195.1562,194.9414,195.1562,4150.0
2018-02-28 10:50:00,218.12,218.25,217.95,218.09,5027.0,195.1741,195.2904,195.022,195.1472,5027.0
2018-02-28 10:55:00,218.12,218.12,217.77,217.96,4024.0,195.1741,195.1741,194.8609,195.0309,4024.0
2018-02-28 11:00:00,217.98,218.0,217.89,217.97,1300.0,195.0488,195.0667,194.9683,195.0399,1300.0
2018-02-28 11:05:00,218.01,218.01,217.54,217.54,3990.0,195.0757,195.0757,194.6551,194.6551,3990.0
2018-02-28 11:10:00,217.55,217.67,217.35,217.5,5506.0,194.6641,194.7714,194.4851,194.6193,5506.0
2018-02-28 11:15:00,217.51,217.83,217.49,217.55,8510.0,194.6283,194.9146,194.6104,194.6641,8510.0
2018-02-28 11:20:00,217.65,217.73,217.36,217.51,4343.0,194.7535,194.8251,194.494,194.6283,4343.0
2018-02-28 11:25:00,217.53,217.93,217.4,217.9,5680.0,194.6462,195.0041,194.5298,194.9772,5680.0
2018-02-28 11:30:00,217.84,217.85,217.26,217.37,5695.0,194.9235,194.9325,194.4046,194.503,5695.0
2018-02-28 11:35:00,217.33,217.33,216.91,216.99,5385.0,194.4672,194.4672,194.0914,194.163,5385.0
2018-02-28 11:40:00,217.0,217.02,216.83,216.92,8066.0,194.1719,194.1898,194.0198,194.1003,8066.0
2018-02-28 11:45:00,216.98,217.02,216.7,217.0,6193.0,194.154,194.1898,193.9035,194.1719,6193.0
2018-02-28 11:50:00,217.16,217.33,217.03,217.14,3058.0,194.3151,194.4672,194.1988,194.2972,3058.0
2018-02-28 11:55:00,217.1,217.32,217.06,217.18,2950.0,194.2614,194.4582,194.2256,194.333,2950.0
2018-02-28 12:00:00,217.13,217.19,217.07,217.19,985.0,194.2882,194.3419,194.2345,194.3419,985.0
2018-02-28 12:05:00,217.15,217.5,217.12,217.5,1951.0,194.3061,194.6193,194.2793,194.6193,1951.0
2018-02-28 12:10:00,217.42,217.45,217.25,217.25,3435.0,194.5477,194.5746,194.3956,194.3956,3435.0
2018-02-28 12:15:00,217.31,217.42,217.07,217.07,3517.0,194.4493,194.5477,194.2345,194.2345,3517.0
2018-02-28 12:20:00,217.16,217.2,217.0,217.01,1350.0,194.3151,194.3509,194.1719,194.1809,1350.0
2018-02-28 12:25:00,217.04,217.28,217.04,217.17,4564.0,194.2077,194.4225,194.2077,194.324,4564.0
2018-02-28 12:30:00,217.07,217.39,217.07,217.39,2300.0,194.2345,194.5209,194.2345,194.5209,2300.0
2018-02-28 12:35:00,217.34,217.51,217.22,217.45,5135.0,194.4761,194.6283,194.3688,194.5746,5135.0
2018-02-28 12:40:00,217.51,217.51,217.28,217.37,4950.0,194.6283,194.6283,194.4225,194.503,4950.0
2018-02-28 12:45:00,217.35,217.76,217.27,217.67,4138.0,194.4851,194.852,194.4135,194.7714,4138.0
2018-02-28 12:50:00,217.62,217.66,217.48,217.53,2200.0,194.7267,194.7625,194.6014,194.6462,2200.0
2018-02-28 12:55:00,217.53,217.57,217.37,217.37,2200.0,194.6462,194.6819,194.503,194.503,2200.0
2018-02-28 13:00:00,217.41,217.52,217.31,217.31,2949.0,194.5388,194.6372,194.4493,194.4493,2949.0
2018-02-28 13:05:00,217.34,217.55,217.34,217.55,1400.0,194.4761,194.6641,194.4761,194.6641,1400.0
2018-02-28 13:10:00,217.36,217.55,217.36,217.46,2195.0,194.494,194.6641,194.494,194.5835,2195.0
2018-02-28 13:15:00,217.51,217.56,217.47,217.53,1700.0,194.6283,194.673,194.5925,194.6462,1700.0
2018-02-28 13:20:00,217.56,217.92,217.56,217.92,3600.0,194.673,194.9951,194.673,194.9951,3600.0
2018-02-28 13:25:00,217.89,217.92,217.7,217.83,3500.0,194.9683,194.9951,194.7983,194.9146,3500.0
2018-02-28 13:30:00,217.84,218.05,217.75,218.04,3026.0,194.9235,195.1115,194.843,195.1025,3026.0
2018-02-28 13:35:00,218.19,218.19,218.08,218.17,1800.0,195.2367,195.2367,195.1383,195.2188,1800.0
2018-02-28 13:40:00,218.19,218.29,218.15,218.17,3601.0,195.2367,195.3262,195.2009,195.2188,3601.0
2018-02-28 13:45:00,218.2,218.22,217.86,217.86,1981.0,195.2457,195.2636,194.9414,194.9414,1981.0
2018-02-28 13:50:00,217.82,218.07,217.82,218.07,3849.0,194.9056,195.1293,194.9056,195.1293,3849.0
2018-02-28 13:55:00,218.17,218.17,217.91,217.97,9115.0,195.2188,195.2188,194.9862,195.0399,9115.0
2018-02-28 14:00:00,218.0,218.05,217.9,217.93,17574.0,195.0667,195.1115,194.9772,195.0041,17574.0
2018-02-28 14:05:00,217.95,218.0,217.82,217.87,3133.0,195.022,195.0667,194.9056,194.9504,3133.0
2018-02-28 14:10:00,217.94,218.02,217.8,217.81,2545.0,195.013,195.0846,194.8878,194.8967,2545.0
2018-02-28 14:15:00,217.84,218.11,217.84,217.98,2900.0,194.9235,195.1651,194.9235,195.0488,2900.0
2018-02-28 14:20:00,218.07,218.23,218.07,218.18,3650.0,195.1293,195.2725,195.1293,195.2278,3650.0
2018-02-28 14:25:00,218.15,218.26,218.12,218.18,2890.0,195.2009,195.2994,195.1741,195.2278,2890.0
2018-02-28 14:30:00,218.13,218.14,217.97,218.07,5900.0,195.183,195.192,195.0399,195.1293,5900.0
2018-02-28 14:35:00,218.03,218.04,217.87,217.94,8011.0,195.0936,195.1025,194.9504,195.013,8011.0
2018-02-28 14:40:00,217.88,218.01,217.82,217.91,3300.0,194.9593,195.0757,194.9056,194.9862,3300.0
2018-02-28 14:45:00,217.83,217.83,217.46,217.64,5436.0,194.9146,194.9146,194.5835,194.7446,5436.0
2018-02-28 14:50:00,217.49,217.49,217.25,217.42,6575.0,194.6104,194.6104,194.3956,194.5477,6575.0
2018-02-28 14:55:00,217.45,217.46,217.03,217.1,7160.0,194.5746,194.5835,194.1988,194.2614,7160.0
2018-02-28 15:00:00,217.11,217.25,216.99,217.1,7259.0,194.2703,194.3956,194.163,194.2614,7259.0
2018-02-28 15:05:00,217.09,217.37,216.98,217.36,6103.0,194.2524,194.503,194.154,194.494,6103.0
2018-02-28 15:10:00,217.31,217.36,217.12,217.28,3014.0,194.4493,194.494,194.2793,194.4225,3014.0
2018-02-28 15:15:00,217.24,217.26,217.07,217.14,5323.0,194.3867,194.4046,194.2345,194.2972,5323.0
2018-02-28 15:20:00,217.08,217.14,216.88,216.93,4817.0,194.2435,194.2972,194.0645,194.1093,4817.0
2018-02-28 15:25:00,216.88,216.93,216.72,216.87,7296.0,194.0645,194.1093,193.9214,194.0556,7296.0
2018-02-28 15:30:00,216.85,216.91,216.54,216.63,11250.0,194.0377,194.0914,193.7603,193.8408,11250.0
2018-02-28 15:35:00,216.62,216.81,216.45,216.81,16036.0,193.8319,194.0019,193.6798,194.0019,16036.0
2018-02-28 15:40:00,216.79,216.85,216.47,216.61,14582.0,193.984,194.0377,193.6977,193.8229,14582.0
2018-02-28 15:45:00,216.48,216.54,215.81,215.94,28967.0,193.7066,193.7603,193.1071,193.2234,28967.0
2018-02-28 15:50:00,215.91,215.99,215.71,215.76,24217.0,193.1966,193.2682,193.0176,193.0624,24217.0
2018-02-28 15:55:00,215.76,216.16,215.5,215.52,85105.0,193.0624,193.4203,192.8297,192.8476,85105.0
2018-03-01 09:30:00,216.24,216.63,215.24,215.86,25450.0,193.4919,193.8408,192.5971,193.1518,25450.0
2018-03-01 09:35:00,215.86,215.92,214.52,214.65,20796.0,193.1518,193.2055,191.9528,192.0691,20796.0
2018-03-01 09:40:00,214.64,214.65,213.95,214.4,10582.0,192.0602,192.0691,191.4428,191.8454,10582.0
2018-03-01 09:45:00,214.39,214.9,213.83,214.01,20344.0,191.8365,192.2928,191.3354,191.4965,20344.0
2018-03-01 09:50:00,214.01,214.45,213.57,213.82,21003.0,191.4965,191.8902,191.1027,191.3264,21003.0
2018-03-01 09:55:00,213.82,214.93,213.69,214.93,25153.0,191.3264,192.3197,191.2101,192.3197,25153.0
2018-03-01 10:00:00,214.72,215.24,214.37,214.79,18703.0,192.1318,192.5971,191.8186,192.1944,18703.0
2018-03-01 10:05:00,214.92,214.92,214.58,214.88,9770.0,192.3107,192.3107,192.0065,192.2749,9770.0
2018-03-01 10:10:00,214.71,214.86,214.02,214.84,8994.0,192.1228,192.257,191.5054,192.2391,8994.0
2018-03-01 10:15:00,214.75,215.23,214.37,214.64,16409.0,192.1586,192.5881,191.8186,192.0602,16409.0
2018-03-01 10:20:00,214.66,214.72,214.27,214.61,10599.0,192.0781,192.1318,191.7291,192.0333,10599.0
2018-03-01 10:25:00,214.6,214.96,214.41,214.94,8840.0,192.0244,192.3465,191.8544,192.3286,8840.0
2018-03-01 10:30:00,214.95,215.63,214.85,215.63,7060.0,192.3376,192.946,192.2481,192.946,7060.0
2018-03-01 10:35:00,215.79,215.94,215.34,215.51,7795.0,193.0892,193.2234,192.6865,192.8387,7795.0
2018-03-01 10:40:00,215.53,215.65,215.1,215.14,5842.0,192.8566,192.9639,192.4718,192.5076,5842.0
2018-03-01 10:45:00,215.13,215.23,214.9,215.08,3112.0,192.4986,192.5881,192.2928,192.4539,3112.0
2018-03-01 10:50:00,215.19,216.0,214.68,215.75,24829.0,192.5523,193.2771,192.096,193.0534,24829.0
2018-03-01 10:55:00,215.72,215.76,214.97,214.97,5100.0,193.0266,193.0624,192.3555,192.3555,5100.0
2018-03-01 11:00:00,214.86,215.06,214.84,214.94,7190.0,192.257,192.436,192.2391,192.3286,7190.0
2018-03-01 11:05:00,215.07,215.47,215.01,215.34,5093.0,192.4449,192.8029,192.3913,192.6865,5093.0
2018-03-01 11:10:00,215.19,215.26,214.91,215.0,8776.0,192.5523,192.615,192.3018,192.3823,8776.0
2018-03-01 11:15:00,215.09,215.17,214.9,215.01,2250.0,192.4628,192.5344,192.2928,192.3913,2250.0
2018-03-01 11:20:00,215.06,215.23,214.95,215.06,2965.0,192.436,192.5881,192.3376,192.436,2965.0
2018-03-01 11:25:00,214.88,214.88,214.04,214.51,5678.0,192.2749,192.2749,191.5233,191.9439,5678.0
2018-03-01 11:30:00,214.52,214.52,214.16,214.39,4300.0,191.9528,191.9528,191.6307,191.8365,4300.0
2018-03-01 11:35:00,214.38,214.56,214.2,214.38,3317.0,191.8275,191.9886,191.6665,191.8275,3317.0
2018-03-01 11:40:00,214.33,215.71,214.28,215.61,10737.0,191.7828,193.0176,191.7381,192.9281,10737.0
2018-03-01 11:45:00,215.61,216.69,215.58,216.14,29571.0,192.9281,193.8945,192.9013,193.4024,29571.0
2018-03-01 11:50:00,216.01,216.3,215.87,216.14,13688.0,193.2861,193.5456,193.1608,193.4024,13688.0
2018-03-01 11:55:00,216.06,216.32,215.96,216.05,9835.0,193.3308,193.5634,193.2413,193.3219,9835.0
2018-03-01 12:00:00,216.01,216.06,215.66,216.0,22898.0,193.2861,193.3308,192.9729,193.2771,22898.0
2018-03-01 12:05:00,215.88,216.21,215.77,216.21,17100.0,193.1697,193.465,193.0713,193.465,17100.0
2018-03-01 12:10:00,216.16,216.31,215.74,215.8,4866.0,193.4203,193.5545,193.0445,193.0982,4866.0
2018-03-01 12:15:00,215.78,216.07,215.61,215.93,12167.0,193.0803,193.3397,192.9281,193.2145,12167.0
2018-03-01 12:20:00,215.86,216.32,215.64,215.93,17066.0,193.1518,193.5634,192.955,193.2145,17066.0
2018-03-01 12:25:00,215.93,216.02,215.4,215.89,4192.0,193.2145,193.295,192.7402,193.1787,4192.0
2018-03-01 12:30:00,215.89,216.08,215.4,216.03,10261.0,193.1787,193.3487,192.7402,193.304,10261.0
2018-03-01 12:35:00,216.11,216.27,216.09,216.27,10163.0,193.3755,193.5187,193.3576,193.5187,10163.0
2018-03-01 12:40:00,216.3,216.44,215.95,216.38,8338.0,193.5456,193.6708,193.2324,193.6171,8338.0
2018-03-01 12:45:00,216.13,216.28,215.85,216.28,9800.0,193.3934,193.5277,193.1429,193.5277,9800.0
2018-03-01 12:50:00,216.31,216.38,215.92,216.12,7287.0,193.5545,193.6171,193.2055,193.3845,7287.0
2018-03-01 12:55:00,216.18,216.21,215.91,216.16,8680.0,193.4382,193.465,193.1966,193.4203,8680.0
2018-03-01 13:00:00,216.08,216.16,215.47,215.7,15963.0,193.3487,193.4203,192.8029,193.0087,15963.0
2018-03-01 13:05:00,215.7,215.9,215.25,215.71,24408.0,193.0087,193.1876,192.606,193.0176,24408.0
2018-03-01 13:10:00,215.71,215.72,215.38,215.62,25633.0,193.0176,193.0266,192.7223,192.9371,25633.0
2018-03-01 13:15:00,215.53,215.64,215.43,215.53,7252.0,192.8566,192.955,192.7671,192.8566,7252.0
2018-03-01 13:20:00,215.67,216.13,215.57,216.01,15557.0,192.9818,193.3934,192.8923,193.2861,15557.0
2018-03-01 13:25:00,216.01,216.77,215.95,216.17,17617.0,193.2861,193.9661,193.2324,193.4292,17617.0
2018-03-01 13:30:00,216.17,216.52,215.96,216.33,11349.0,193.4292,193.7424,193.2413,193.5724,11349.0
2018-03-01 13:35:00,216.42,216.42,216.14,216.21,8077.0,193.6529,193.6529,193.4024,193.465,8077.0
2018-03-01 13:40:00,216.2,216.6,216.1,216.47,23412.0,193.4561,193.814,193.3666,193.6977,23412.0
2018-03-01 13:45:00,216.47,216.53,215.9,215.96,13540.0,193.6977,193.7514,193.1876,193.2413,13540.0
2018-03-01 13:50:00,215.98,216.11,215.84,215.87,5744.0,193.2592,193.3755,193.1339,193.1608,5744.0
2018-03-01 13:55:00,215.81,215.81,215.5,215.58,6618.0,193.1071,193.1071,192.8297,192.9013,6618.0
2018-03-01 14:00:00,215.53,215.76,215.12,215.19,16483.0,192.8566,193.0624,192.4897,192.5523,16483.0
2018-03-01 14:05:00,215.17,215.29,214.72,215.01,8752.0,192.5344,192.6418,192.1318,192.3913,8752.0
2018-03-01 14:10:00,215.05,215.07,214.33,214.33,9669.0,192.427,192.4449,191.7828,191.7828,9669.0
2018-03-01 14:15:00,214.34,215.0,214.27,215.0,13691.0,191.7917,192.3823,191.7291,192.3823,13691.0
2018-03-01 14:20:00,215.02,215.08,214.71,214.77,10865.0,192.4002,192.4539,192.1228,192.1765,10865.0
2018-03-01 14:25:00,214.66,214.98,214.42,214.78,8608.0,192.0781,192.3644,191.8633,192.1855,8608.0
2018-03-01 14:30:00,214.88,214.92,214.42,214.62,9600.0,192.2749,192.3107,191.8633,192.0423,9600.0
2018-03-01 14:35:00,214.59,214.59,214.19,214.39,9417.0,192.0154,192.0154,191.6575,191.8365,9417.0
2018-03-01 14:40:00,214.36,214.82,214.13,214.68,7655.0,191.8096,192.2212,191.6038,192.096,7655.0
2018-03-01 14:45:00,214.66,214.78,214.34,214.34,8202.0,192.0781,192.1855,191.7917,191.7917,8202.0
2018-03-01 14:50:00,214.44,214.59,214.16,214.36,8754.0,191.8812,192.0154,191.6307,191.8096,8754.0
2018-03-01 14:55:00,214.32,214.46,214.08,214.4,9269.0,191.7738,191.8991,191.5591,191.8454,9269.0
2018-03-01 15:00:00,214.31,214.31,213.82,213.87,8055.0,191.7649,191.7649,191.3264,191.3712,8055.0
2018-03-01 15:05:00,213.85,214.61,213.85,214.54,11412.0,191.3533,192.0333,191.3533,191.9707,11412.0
2018-03-01 15:10:00,214.52,215.09,214.4,215.09,8075.0,191.9528,192.4628,191.8454,192.4628,8075.0
2018-03-01 15:15:00,214.94,215.41,214.85,215.41,10163.0,192.3286,192.7492,192.2481,192.7492,10163.0
2018-03-01 15:20:00,215.33,215.41,214.91,215.18,6871.0,192.6776,192.7492,192.3018,192.5434,6871.0
2018-03-01 15:25:00,215.22,215.61,215.13,215.41,9159.0,192.5792,192.9281,192.4986,192.7492,9159.0
2018-03-01 15:30:00,215.36,215.59,214.92,215.27,10118.0,192.7044,192.9102,192.3107,192.6239,10118.0
2018-03-01 15:35:00,215.19,215.19,214.73,214.77,10990.0,192.5523,192.5523,192.1407,192.1765,10990.0
2018-03-01 15:40:00,214.7,214.94,214.49,214.67,16991.0,192.1139,192.3286,191.926,192.087,16991.0
2018-03-01 15:45:00,214.76,215.49,214.76,215.45,26901.0,192.1676,192.8208,192.1676,192.785,26901.0
2018-03-01 15:50:00,215.49,216.19,215.44,215.9,31374.0,192.8208,193.4471,192.776,193.1876,31374.0
2018-03-01 15:55:00,215.88,216.16,215.58,215.85,67961.0,193.1697,193.4203,192.9013,193.1429,67961.0
2018-03-02 09:30:00,215.68,216.99,215.31,216.44,28708.0,192.9908,194.163,192.6597,193.6708,28708.0
2018-03-02 09:35:00,216.6,217.22,216.56,216.69,12982.0,193.814,194.3688,193.7782,193.8945,12982.0
2018-03-02 09:40:00,216.59,217.93,216.59,217.49,16045.0,193.805,195.0041,193.805,194.6104,16045.0
2018-03-02 09:45:00,217.45,217.53,216.78,217.05,35888.0,194.5746,194.6462,193.9751,194.2167,35888.0
2018-03-02 09:50:00,217.0,217.0,215.85,215.85,7939.0,194.1719,194.1719,193.1429,193.1429,7939.0
2018-03-02 09:55:00,216.06,216.1,215.57,215.85,23239.0,193.3308,193.3666,192.8923,193.1429,23239.0
2018-03-02 10:00:00,215.92,216.36,215.89,216.26,12343.0,193.2055,193.5992,193.1787,193.5098,12343.0
2018-03-02 10:05:00,216.34,216.35,215.91,215.96,10454.0,193.5813,193.5903,193.1966,193.2413,10454.0
2018-03-02 10:10:00,215.98,215.98,215.59,215.86,6234.0,193.2592,193.2592,192.9102,193.1518,6234.0
2018-03-02 10:15:00,215.75,215.78,214.75,214.75,12415.0,193.0534,193.0803,192.1586,192.1586,12415.0
2018-03-02 10:20:00,214.92,215.11,214.38,214.52,17395.0,192.3107,192.4807,191.8275,191.9528,17395.0
2018-03-02 10:25:00,214.4,214.94,214.4,214.94,15316.0,191.8454,192.3286,191.8454,192.3286,15316.0
2018-03-02 10:30:00,214.92,215.41,214.84,215.41,12037.0,192.3107,192.7492,192.2391,192.7492,12037.0
2018-03-02 10:35:00,215.46,216.1,215.39,215.79,11517.0,192.7939,193.3666,192.7313,193.0892,11517.0
2018-03-02 10:40:00,215.75,215.98,215.42,215.62,16891.0,193.0534,193.2592,192.7581,192.9371,16891.0
2018-03-02 10:45:00,215.9,215.9,215.28,215.36,12452.0,193.1876,193.1876,192.6329,192.7044,12452.0
2018-03-02 10:50:00,215.33,215.33,214.93,215.13,16499.0,192.6776,192.6776,192.3197,192.4986,16499.0
2018-03-02 10:55:00,215.08,215.12,214.6,214.6,14383.0,192.4539,192.4897,192.0244,192.0244,14383.0
2018-03-02 11:00:00,214.7,214.72,214.07,214.15,18451.0,192.1139,192.1318,191.5501,191.6217,18451.0
2018-03-02 11:05:00,214.13,214.5,213.98,214.25,11850.0,191.6038,191.9349,191.4696,191.7112,11850.0
2018-03-02 11:10:00,214.24,214.3,213.92,213.96,11340.0,191.7023,191.7559,191.4159,191.4517,11340.0
2018-03-02 11:15:00,214.02,214.25,214.01,214.19,16071.0,191.5054,191.7112,191.4965,191.6575,16071.0
2018-03-02 11:20:00,214.25,214.57,214.0,214.57,14892.0,191.7112,191.9975,191.4875,191.9975,14892.0
2018-03-02 11:25:00,214.64,215.17,214.63,215.0,4429.0,192.0602,192.5344,192.0512,192.3823,4429.0
2018-03-02 11:30:00,215.06,215.11,214.85,215.05,5864.0,192.436,192.4807,192.2481,192.427,5864.0
2018-03-02 11:35:00,215.0,215.22,215.0,215.14,3200.0,192.3823,192.5792,192.3823,192.5076,3200.0
2018-03-02 11:40:00,215.24,215.64,215.19,215.19,8600.0,192.5971,192.955,192.5523,192.5523,8600.0
2018-03-02 11:45:00,215.19,215.67,215.19,215.67,3022.0,192.5523,192.9818,192.5523,192.9818,3022.0
2018-03-02 11:50:00,215.58,215.58,215.11,215.36,5225.0,192.9013,192.9013,192.4807,192.7044,5225.0
2018-03-02 11:55:00,215.36,215.72,215.36,215.72,1389.0,192.7044,193.0266,192.7044,193.0266,1389.0
2018-03-02 12:00:00,215.8,216.13,215.78,215.97,6534.0,193.0982,193.3934,193.0803,193.2503,6534.0
2018-03-02 12:05:00,215.99,216.05,215.77,216.03,5808.0,193.2682,193.3219,193.0713,193.304,5808.0
2018-03-02 12:10:00,216.03,216.09,215.79,215.9,4011.0,193.304,193.3576,193.0892,193.1876,4011.0
2018-03-02 12:15:00,215.96,215.96,215.76,215.87,7459.0,193.2413,193.2413,193.0624,193.1608,7459.0
2018-03-02 12:20:00,215.88,216.04,215.78,216.04,5700.0,193.1697,193.3129,193.0803,193.3129,5700.0
2018-03-02 12:25:00,216.09,216.22,216.02,216.17,4490.0,193.3576,193.474,193.295,193.4292,4490.0
2018-03-02 12:30:00,216.19,216.2,215.87,215.95,2864.0,193.4471,193.4561,193.1608,193.2324,2864.0
2018-03-02 12:35:00,215.9,216.24,215.9,216.03,2400.0,193.1876,193.4919,193.1876,193.304,2400.0
2018-03-02 12:40:00,216.14,216.37,216.04,216.29,3945.0,193.4024,193.6082,193.3129,193.5366,3945.0
2018-03-02 12:45:00,216.33,216.57,216.32,216.47,3126.0,193.5724,193.7871,193.5634,193.6977,3126.0
2018-03-02 12:50:00,216.49,216.79,216.49,216.79,4006.0,193.7156,193.984,193.7156,193.984,4006.0
2018-03-02 12:55:00,216.88,216.93,216.75,216.9,12034.0,194.0645,194.1093,193.9482,194.0824,12034.0
2018-03-02 13:00:00,216.85,216.88,216.57,216.58,7700.0,194.0377,194.0645,193.7871,193.7961,7700.0
2018-03-02 13:05:00,216.52,216.59,216.27,216.29,5502.0,193.7424,193.805,193.5187,193.5366,5502.0
2018-03-02 13:10:00,216.32,216.35,215.99,216.07,4147.0,193.5634,193.5903,193.2682,193.3397,4147.0
2018-03-02 13:15:00,216.18,216.37,216.18,216.29,2574.0,193.4382,193.6082,193.4382,193.5366,2574.0
2018-03-02 13:20:00,216.29,216.37,216.08,216.09,13007.0,193.5366,193.6082,193.3487,193.3576,13007.0
2018-03-02 13:25:00,216.09,216.39,216.09,216.33,3341.0,193.3576,193.6261,193.3576,193.5724,3341.0
2018-03-02 13:30:00,216.31,216.38,215.9,215.9,6309.0,193.5545,193.6171,193.1876,193.1876,6309.0
2018-03-02 13:35:00,215.83,216.05,215.74,216.05,3975.0,193.125,193.3219,193.0445,193.3219,3975.0
2018-03-02 13:40:00,216.1,216.31,216.03,216.11,5220.0,193.3666,193.5545,193.304,193.3755,5220.0
2018-03-02 13:45:00,216.2,216.62,216.17,216.62,9771.0,193.4561,193.8319,193.4292,193.8319,9771.0
2018-03-02 13:50:00,216.66,216.88,216.6,216.76,10077.0,193.8677,194.0645,193.814,193.9572,10077.0
2018-03-02 13:55:00,216.77,217.01,216.73,217.01,8389.0,193.9661,194.1809,193.9303,194.1809,8389.0
2018-03-02 14:00:00,217.07,217.29,216.99,217.18,10702.0,194.2345,194.4314,194.163,194.333,10702.0
2018-03-02 14:05:00,217.26,217.29,217.08,217.14,15412.0,194.4046,194.4314,194.2435,194.2972,15412.0
2018-03-02 14:10:00,217.19,217.64,217.19,217.64,20239.0,194.3419,194.7446,194.3419,194.7446,20239.0
2018-03-02 14:15:00,217.59,217.68,217.43,217.49,7508.0,194.6998,194.7804,194.5567,194.6104,7508.0
2018-03-02 14:20:00,217.44,217.56,217.38,217.43,42672.0,194.5656,194.673,194.5119,194.5567,42672.0
2018-03-02 14:25:00,217.46,217.7,217.46,217.59,4359.0,194.5835,194.7983,194.5835,194.6998,4359.0
2018-03-02 14:30:00,217.64,217.71,217.35,217.35,4367.0,194.7446,194.8072,194.4851,194.4851,4367.0
2018-03-02 14:35:00,217.33,217.7,217.23,217.7,12430.0,194.4672,194.7983,194.3777,194.7983,12430.0
2018-03-02 14:40:00,217.73,217.93,217.67,217.91,13571.0,194.8251,195.0041,194.7714,194.9862,13571.0
2018-03-02 14:45:00,217.95,218.08,217.84,218.08,16374.0,195.022,195.1383,194.9235,195.1383,16374.0
2018-03-02 14:50:00,218.02,218.06,217.94,217.94,4573.0,195.0846,195.1204,195.013,195.013,4573.0
2018-03-02 14:55:00,217.93,218.03,217.78,217.87,19288.0,195.0041,195.0936,194.8699,194.9504,19288.0
2018-03-02 15:00:00,217.86,217.98,217.7,217.98,26240.0,194.9414,195.0488,194.7983,195.0488,26240.0
2018-03-02 15:05:00,217.93,218.23,217.84,218.23,13276.0,195.0041,195.2725,194.9235,195.2725,13276.0
2018-03-02 15:10:00,218.26,218.33,218.11,218.33,10973.0,195.2994,195.362,195.1651,195.362,10973.0
2018-03-02 15:15:00,218.28,218.39,218.12,218.29,35969.0,195.3173,195.4157,195.1741,195.3262,35969.0
2018-03-02 15:20:00,218.33,218.45,218.27,218.45,4532.0,195.362,195.4694,195.3083,195.4694,4532.0
2018-03-02 15:25:00,218.47,218.83,218.44,218.81,20337.0,195.4873,195.8094,195.4604,195.7915,20337.0
2018-03-02 15:30:00,218.72,219.25,218.67,219.18,21638.0,195.711,196.1852,195.6662,196.1226,21638.0
2018-03-02 15:35:00,219.18,219.42,218.93,219.42,13757.0,196.1226,196.3373,195.8989,196.3373,13757.0
2018-03-02 15:40:00,219.43,219.68,219.3,219.68,41149.0,196.3463,196.57,196.23,196.57,41149.0
2018-03-02 15:45:00,219.7,219.93,219.52,219.9,70390.0,196.5879,196.7937,196.4268,196.7668,70390.0
2018-03-02 15:50:00,219.9,220.04,219.79,219.82,77775.0,196.7668,196.8921,196.6684,196.6953,77775.0
2018-03-02 15:55:00,219.81,220.0,219.77,219.82,106255.0,196.6863,196.8563,196.6505,196.6953,106255.0
2018-03-05 09:30:00,218.38,219.11,217.93,218.86,26631.0,195.4067,196.0599,195.0041,195.8362,26631.0
2018-03-05 09:35:00,218.86,219.58,218.48,219.41,10942.0,195.8362,196.4805,195.4962,196.3284,10942.0
2018-03-05 09:40:00,219.5,219.57,218.48,218.86,14641.0,196.4089,196.4716,195.4962,195.8362,14641.0
2018-03-05 09:45:00,218.93,219.26,218.5,218.68,6641.0,195.8989,196.1942,195.5141,195.6752,6641.0
2018-03-05 09:50:00,218.5,218.6,218.31,218.4,3306.0,195.5141,195.6036,195.3441,195.4246,3306.0
2018-03-05 09:55:00,218.42,218.42,218.15,218.17,6157.0,195.4425,195.4425,195.2009,195.2188,6157.0
2018-03-05 10:00:00,218.46,218.49,218.21,218.28,6800.0,195.4783,195.5052,195.2546,195.3173,6800.0
2018-03-05 10:05:00,218.3,218.39,218.06,218.09,3800.0,195.3352,195.4157,195.1204,195.1472,3800.0
2018-03-05 10:10:00,218.06,218.06,217.51,217.66,9059.0,195.1204,195.1204,194.6283,194.7625,9059.0
2018-03-05 10:15:00,217.67,217.88,217.62,217.79,5246.0,194.7714,194.9593,194.7267,194.8788,5246.0
2018-03-05 10:20:00,217.84,217.92,217.61,217.61,3249.0,194.9235,194.9951,194.7177,194.7177,3249.0
2018-03-05 10:25:00,217.66,217.86,217.57,217.84,2414.0,194.7625,194.9414,194.6819,194.9235,2414.0
2018-03-05 10:30:00,217.89,217.96,217.76,217.79,10540.0,194.9683,195.0309,194.852,194.8788,10540.0
2018-03-05 10:35:00,217.95,218.3,217.85,218.27,6100.0,195.022,195.3352,194.9325,195.3083,6100.0
2018-03-05 10:40:00,218.23,218.36,218.07,218.07,19125.0,195.2725,195.3888,195.1293,195.1293,19125.0
2018-03-05 10:45:00,218.08,218.08,217.73,217.81,3311.0,195.1383,195.1383,194.8251,194.8967,3311.0
2018-03-05 10:50:00,217.89,217.95,217.66,217.87,3274.0,194.9683,195.022,194.7625,194.9504,3274.0
2018-03-05 10:55:00,217.97,218.58,217.96,218.47,1619.0,195.0399,195.5857,195.0309,195.4873,1619.0
2018-03-05 11:00:00,218.46,218.46,218.19,218.22,4822.0,195.4783,195.4783,195.2367,195.2636,4822.0
2018-03-05 11:05:00,218.26,218.53,218.12,218.41,4292.0,195.2994,195.541,195.1741,195.4336,4292.0
2018-03-05 11:10:00,218.38,218.4,218.25,218.35,4200.0,195.4067,195.4246,195.2904,195.3799,4200.0
2018-03-05 11:15:00,218.3,218.44,218.27,218.4,2615.0,195.3352,195.4604,195.3083,195.4246,2615.0
2018-03-05 11:20:00,218.44,218.62,218.39,218.49,6279.0,195.4604,195.6215,195.4157,195.5052,6279.0
2018-03-05 11:25:00,218.58,218.6,218.26,218.45,6400.0,195.5857,195.6036,195.2994,195.4694,6400.0
2018-03-05 11:30:00,218.46,218.6,218.3,218.3,4331.0,195.4783,195.6036,195.3352,195.3352,4331.0
2018-03-05 11:35:00,218.43,218.62,218.32,218.62,3707.0,195.4515,195.6215,195.353,195.6215,3707.0
2018-03-05 11:40:00,218.67,218.99,218.67,218.96,3332.0,195.6662,195.9526,195.6662,195.9257,3332.0
2018-03-05 11:45:00,218.91,219.4,218.91,219.22,8851.0,195.881,196.3194,195.881,196.1584,8851.0
2018-03-05 11:50:00,219.3,219.4,218.97,218.98,6347.0,196.23,196.3194,195.9347,195.9436,6347.0
2018-03-05 11:55:00,218.86,218.99,218.68,218.87,9519.0,195.8362,195.9526,195.6752,195.8452,9519.0
2018-03-05 12:00:00,218.78,219.01,218.76,219.01,1877.0,195.7647,195.9705,195.7468,195.9705,1877.0
2018-03-05 12:05:00,218.87,218.89,218.87,218.89,800.0,195.8452,195.8631,195.8452,195.8631,800.0
2018-03-05 12:10:00,219.01,219.14,219.01,219.04,4100.0,195.9705,196.0868,195.9705,195.9973,4100.0
2018-03-05 12:15:00,219.04,219.34,219.03,219.04,1800.0,195.9973,196.2657,195.9884,195.9973,1800.0
2018-03-05 12:20:00,219.03,219.03,218.73,218.74,8250.0,195.9884,195.9884,195.7199,195.7289,8250.0
2018-03-05 12:25:00,218.68,218.83,218.68,218.8,1101.0,195.6752,195.8094,195.6752,195.7826,1101.0
2018-03-05 12:30:00,218.75,218.94,218.54,218.54,3709.0,195.7378,195.9078,195.5499,195.5499,3709.0
2018-03-05 12:35:00,218.58,218.95,218.58,218.95,1925.0,195.5857,195.9168,195.5857,195.9168,1925.0
2018-03-05 12:40:00,219.02,219.04,218.87,219.04,3160.0,195.9794,195.9973,195.8452,195.9973,3160.0
2018-03-05 12:45:00,219.08,219.34,219.07,219.24,5465.0,196.0331,196.2657,196.0242,196.1763,5465.0
2018-03-05 12:50:00,219.36,219.36,219.2,219.2,1625.0,196.2836,196.2836,196.1405,196.1405,1625.0
2018-03-05 12:55:00,219.29,219.46,219.29,219.35,4367.0,196.221,196.3731,196.221,196.2747,4367.0
2018-03-05 13:00:00,219.34,219.59,219.33,219.44,8102.0,196.2657,196.4894,196.2568,196.3552,8102.0
2018-03-05 13:05:00,219.49,219.49,219.35,219.44,1000.0,196.4,196.4,196.2747,196.3552,1000.0
2018-03-05 13:10:00,219.41,219.53,219.19,219.19,6325.0,196.3284,196.4358,196.1315,196.1315,6325.0
2018-03-05 13:15:00,219.27,219.61,219.25,219.45,7800.0,196.2031,196.5073,196.1852,196.3642,7800.0
2018-03-05 13:20:00,219.28,219.56,219.25,219.36,11100.0,196.2121,196.4626,196.1852,196.2836,11100.0
2018-03-05 13:25:00,219.33,219.42,219.1,219.2,5572.0,196.2568,196.3373,196.051,196.1405,5572.0
2018-03-05 13:30:00,219.14,219.37,218.76,218.94,4643.0,196.0868,196.2926,195.7468,195.9078,4643.0
2018-03-05 13:35:00,219.05,219.05,218.76,218.79,5207.0,196.0063,196.0063,195.7468,195.7736,5207.0
2018-03-05 13:40:00,218.9,219.06,218.59,218.59,8364.0,195.872,196.0152,195.5946,195.5946,8364.0
2018-03-05 13:45:00,218.6,218.75,218.39,218.66,9350.0,195.6036,195.7378,195.4157,195.6573,9350.0
2018-03-05 13:50:00,218.75,218.9,218.64,218.75,8999.0,195.7378,195.872,195.6394,195.7378,8999.0
2018-03-05 13:55:00,218.99,218.99,218.75,218.9,4275.0,195.9526,195.9526,195.7378,195.872,4275.0
2018-03-05 14:00:00,218.89,219.18,218.88,218.91,7400.0,195.8631,196.1226,195.8541,195.881,7400.0
2018-03-05 14:05:00,218.92,219.02,218.77,218.88,4316.0,195.8899,195.9794,195.7557,195.8541,4316.0
2018-03-05 14:10:00,218.87,218.87,218.39,218.6,4496.0,195.8452,195.8452,195.4157,195.6036,4496.0
2018-03-05 14:15:00,218.72,218.82,218.49,218.5,3677.0,195.711,195.8005,195.5052,195.5141,3677.0
2018-03-05 14:20:00,218.57,218.71,218.49,218.64,3060.0,195.5768,195.702,195.5052,195.6394,3060.0
2018-03-05 14:25:00,218.75,219.1,218.75,218.9,3640.0,195.7378,196.051,195.7378,195.872,3640.0
2018-03-05 14:30:00,218.9,219.08,218.79,218.79,6453.0,195.872,196.0331,195.7736,195.7736,6453.0
2018-03-05 14:35:00,218.86,219.17,218.71,219.16,7485.0,195.8362,196.1136,195.702,196.1047,7485.0
2018-03-05 14:40:00,219.17,219.37,219.08,219.37,6427.0,196.1136,196.2926,196.0331,196.2926,6427.0
2018-03-05 14:45:00,219.32,219.4,219.27,219.27,3048.0,196.2479,196.3194,196.2031,196.2031,3048.0
2018-03-05 14:50:00,219.32,219.32,218.99,219.05,11262.0,196.2479,196.2479,195.9526,196.0063,11262.0
2018-03-05 14:55:00,219.1,219.38,219.07,219.2,5764.0,196.051,196.3015,196.0242,196.1405,5764.0
2018-03-05 15:00:00,219.33,219.34,219.14,219.26,6151.0,196.2568,196.2657,196.0868,196.1942,6151.0
2018-03-05 15:05:00,219.23,219.38,219.18,219.18,11554.0,196.1673,196.3015,196.1226,196.1226,11554.0
2018-03-05 15:10:00,219.24,219.3,219.09,219.1,4575.0,196.1763,196.23,196.042,196.051,4575.0
2018-03-05 15:15:00,219.12,219.27,218.86,218.97,4822.0,196.0689,196.2031,195.8362,195.9347,4822.0
2018-03-05 15:20:00,218.96,219.04,218.79,218.83,8035.0,195.9257,195.9973,195.7736,195.8094,8035.0
2018-03-05 15:25:00,218.84,218.86,218.46,218.54,11668.0,195.8183,195.8362,195.4783,195.5499,11668.0
2018-03-05 15:30:00,218.52,219.0,218.49,218.99,12739.0,195.532,195.9615,195.5052,195.9526,12739.0
2018-03-05 15:35:00,218.99,219.38,218.97,219.38,12364.0,195.9526,196.3015,195.9347,196.3015,12364.0
2018-03-05 15:40:00,219.3,219.53,219.14,219.47,14727.0,196.23,196.4358,196.0868,196.3821,14727.0
2018-03-05 15:45:00,219.5,219.68,219.32,219.32,34603.0,196.4089,196.57,196.2479,196.2479,34603.0
2018-03-05 15:50:00,219.35,219.5,219.14,219.48,27213.0,196.2747,196.4089,196.0868,196.391,27213.0
2018-03-05 15:55:00,219.5,219.7,219.33,219.52,62688.0,196.4089,196.5879,196.2568,196.4268,62688.0
2018-03-06 09:30:00,219.98,219.98,219.1,219.48,24272.0,196.8384,196.8384,196.051,196.391,24272.0
2018-03-06 09:35:00,219.5,219.5,219.0,219.31,7867.0,196.4089,196.4089,195.9615,196.2389,7867.0
2018-03-06 09:40:00,219.28,219.5,219.17,219.5,5030.0,196.2121,196.4089,196.1136,196.4089,5030.0
2018-03-06 09:45:00,219.39,219.98,219.36,219.95,7615.0,196.3105,196.8384,196.2836,196.8116,7615.0
2018-03-06 09:50:00,219.95,220.65,219.88,220.47,18742.0,196.8116,197.4379,196.7489,197.2769,18742.0
2018-03-06 09:55:00,220.45,220.91,220.33,220.5,19127.0,197.259,197.6706,197.1516,197.3037,19127.0
2018-03-06 10:00:00,220.5,220.93,220.5,220.6,12091.0,197.3037,197.6885,197.3037,197.3932,12091.0
2018-03-06 10:05:00,220.56,220.65,219.92,219.92,7942.0,197.3574,197.4379,196.7847,196.7847,7942.0
2018-03-06 10:10:00,219.85,220.07,219.44,220.06,19427.0,196.7221,196.919,196.3552,196.91,19427.0
2018-03-06 10:15:00,220.02,220.08,219.86,220.06,4000.0,196.8742,196.9279,196.731,196.91,4000.0
2018-03-06 10:20:00,220.14,220.14,219.76,219.99,10767.0,196.9816,196.9816,196.6416,196.8474,10767.0
2018-03-06 10:25:00,219.84,220.14,219.84,220.14,10001.0,196.7131,196.9816,196.7131,196.9816,10001.0
2018-03-06 10:30:00,219.98,220.1,219.93,220.0,4805.0,196.8384,196.9458,196.7937,196.8563,4805.0
2018-03-06 10:35:00,220.02,220.28,219.96,220.27,4574.0,196.8742,197.1069,196.8205,197.0979,4574.0
2018-03-06 10:40:00,220.36,220.81,220.36,220.81,13576.0,197.1784,197.5811,197.1784,197.5811,13576.0
2018-03-06 10:45:00,220.83,221.03,220.75,221.01,28583.0,197.599,197.778,197.5274,197.7601,28583.0
2018-03-06 10:50:00,220.92,221.1,220.81,220.88,6900.0,197.6795,197.8406,197.5811,197.6437,6900.0
2018-03-06 10:55:00,220.92,221.07,220.35,220.52,7365.0,197.6795,197.8138,197.1695,197.3216,7365.0
2018-03-06 11:00:00,220.35,220.51,220.14,220.17,17397.0,197.1695,197.3127,196.9816,197.0084,17397.0
2018-03-06 11:05:00,220.2,220.26,220.11,220.25,8187.0,197.0353,197.089,196.9547,197.08,8187.0
2018-03-06 11:10:00,220.17,220.51,220.17,220.49,2872.0,197.0084,197.3127,197.0084,197.2948,2872.0
2018-03-06 11:15:00,220.48,220.76,220.45,220.72,7343.0,197.2858,197.5364,197.259,197.5006,7343.0
2018-03-06 11:20:00,220.64,220.64,220.01,220.19,3918.0,197.429,197.429,196.8653,197.0263,3918.0
2018-03-06 11:25:00,220.11,220.74,219.78,220.63,23112.0,196.9547,197.5185,196.6595,197.42,23112.0
2018-03-06 11:30:00,220.71,220.78,220.5,220.5,7505.0,197.4916,197.5543,197.3037,197.3037,7505.0
2018-03-06 11:35:00,220.56,220.57,220.37,220.37,4825.0,197.3574,197.3664,197.1874,197.1874,4825.0
2018-03-06 11:40:00,220.18,220.64,220.18,220.59,2445.0,197.0174,197.429,197.0174,197.3842,2445.0
2018-03-06 11:45:00,220.63,220.72,220.54,220.66,1869.0,197.42,197.5006,197.3395,197.4469,1869.0
2018-03-06 11:50:00,220.77,220.77,220.59,220.77,3544.0,197.5453,197.5453,197.3842,197.5453,3544.0
2018-03-06 11:55:00,220.72,220.72,220.42,220.56,4100.0,197.5006,197.5006,197.2321,197.3574,4100.0
2018-03-06 12:00:00,220.76,220.76,220.62,220.63,2800.0,197.5364,197.5364,197.4111,197.42,2800.0
2018-03-06 12:05:00,220.67,220.83,220.62,220.79,8651.0,197.4558,197.599,197.4111,197.5632,8651.0
2018-03-06 12:10:00,220.81,220.81,220.71,220.72,3300.0,197.5811,197.5811,197.4916,197.5006,3300.0
2018-03-06 12:15:00,220.75,220.86,220.67,220.8,2700.0,197.5274,197.6258,197.4558,197.5722,2700.0
2018-03-06 12:20:00,220.8,220.97,220.76,220.97,9827.0,197.5722,197.7243,197.5364,197.7243,9827.0
2018-03-06 12:25:00,220.9,220.94,220.85,220.89,3600.0,197.6616,197.6974,197.6169,197.6527,3600.0
2018-03-06 12:30:00,220.91,220.92,220.85,220.91,2015.0,197.6706,197.6795,197.6169,197.6706,2015.0
2018-03-06 12:35:00,220.86,220.92,220.85,220.87,12072.0,197.6258,197.6795,197.6169,197.6348,12072.0
2018-03-06 12:40:00,220.91,221.17,220.91,221.15,6390.0,197.6706,197.9032,197.6706,197.8853,6390.0
2018-03-06 12:45:00,221.15,221.16,221.06,221.12,3375.0,197.8853,197.8943,197.8048,197.8585,3375.0
2018-03-06 12:50:00,221.17,221.19,221.1,221.1,4997.0,197.9032,197.9211,197.8406,197.8406,4997.0
2018-03-06 12:55:00,221.12,221.77,221.1,221.75,24738.0,197.8585,198.4401,197.8406,198.4222,24738.0
2018-03-06 13:00:00,221.78,222.14,221.76,221.8,24280.0,198.4491,198.7712,198.4312,198.467,24280.0
2018-03-06 13:05:00,221.87,222.12,221.87,221.93,12511.0,198.5296,198.7533,198.5296,198.5833,12511.0
2018-03-06 13:10:00,221.97,222.09,221.94,222.03,6018.0,198.6191,198.7265,198.5922,198.6728,6018.0
2018-03-06 13:15:00,222.01,222.19,221.81,221.81,12077.0,198.6549,198.8159,198.4759,198.4759,12077.0
2018-03-06 13:20:00,221.72,221.86,221.56,221.84,10637.0,198.3954,198.5206,198.2522,198.5028,10637.0
2018-03-06 13:25:00,221.91,222.21,221.75,222.21,5315.0,198.5654,198.8338,198.4222,198.8338,5315.0
2018-03-06 13:30:00,222.1,222.21,221.93,221.95,4250.0,198.7354,198.8338,198.5833,198.6012,4250.0
2018-03-06 13:35:00,221.81,222.0,221.81,221.92,1690.0,198.4759,198.6459,198.4759,198.5743,1690.0
2018-03-06 13:40:00,221.98,222.15,221.92,222.15,4105.0,198.628,198.7801,198.5743,198.7801,4105.0
2018-03-06 13:45:00,222.16,222.17,221.85,221.85,3767.0,198.7891,198.798,198.5117,198.5117,3767.0
2018-03-06 13:50:00,221.79,221.85,221.55,221.55,2950.0,198.458,198.5117,198.2433,198.2433,2950.0
2018-03-06 13:55:00,221.56,221.71,221.52,221.62,1938.0,198.2522,198.3864,198.2164,198.3059,1938.0
2018-03-06 14:00:00,221.61,221.69,221.51,221.6,2100.0,198.2969,198.3685,198.2075,198.288,2100.0
2018-03-06 14:05:00,221.5,221.64,221.38,221.63,5453.0,198.1985,198.3238,198.0911,198.3148,5453.0
2018-03-06 14:10:00,221.58,221.6,221.42,221.53,9989.0,198.2701,198.288,198.1269,198.2254,9989.0
2018-03-06 14:15:00,221.45,221.48,221.37,221.44,1894.0,198.1538,198.1806,198.0822,198.1448,1894.0
2018-03-06 14:20:00,221.35,221.5,221.19,221.5,19199.0,198.0643,198.1985,197.9211,198.1985,19199.0
2018-03-06 14:25:00,221.43,222.1,221.43,221.97,21175.0,198.1359,198.7354,198.1359,198.6191,21175.0
2018-03-06 14:30:00,221.93,222.06,221.84,221.98,5377.0,198.5833,198.6996,198.5028,198.628,5377.0
2018-03-06 14:35:00,222.07,222.11,221.87,222.09,6165.0,198.7086,198.7443,198.5296,198.7265,6165.0
2018-03-06 14:40:00,222.09,222.54,222.09,222.48,8627.0,198.7265,199.1291,198.7265,199.0754,8627.0
2018-03-06 14:45:00,222.58,222.95,222.52,222.92,10958.0,199.1649,199.496,199.1112,199.4691,10958.0
2018-03-06 14:50:00,222.95,223.14,222.9,223.01,14627.0,199.496,199.666,199.4512,199.5497,14627.0
2018-03-06 14:55:00,222.98,222.98,222.59,222.92,24517.0,199.5228,199.5228,199.1739,199.4691,24517.0
2018-03-06 15:00:00,222.86,222.87,222.22,222.28,12791.0,199.4154,199.4244,198.8428,198.8965,12791.0
2018-03-06 15:05:00,222.19,222.28,222.03,222.25,9440.0,198.8159,198.8965,198.6728,198.8696,9440.0
2018-03-06 15:10:00,222.25,222.34,222.01,222.01,15416.0,198.8696,198.9502,198.6549,198.6549,15416.0
2018-03-06 15:15:00,221.96,221.96,221.73,221.9,12470.0,198.6101,198.6101,198.4043,198.5564,12470.0
2018-03-06 15:20:00,221.9,222.05,221.89,221.94,7607.0,198.5564,198.6907,198.5475,198.5922,7607.0
2018-03-06 15:25:00,221.93,222.16,221.75,222.13,9683.0,198.5833,198.7891,198.4222,198.7622,9683.0
2018-03-06 15:30:00,222.07,222.2,222.07,222.12,10692.0,198.7086,198.8249,198.7086,198.7533,10692.0
2018-03-06 15:35:00,222.16,222.24,222.13,222.16,11780.0,198.7891,198.8607,198.7622,198.7891,11780.0
2018-03-06 15:40:00,222.17,222.18,221.99,222.07,20931.0,198.798,198.807,198.637,198.7086,20931.0
2018-03-06 15:45:00,222.09,222.09,221.69,221.74,21011.0,198.7265,198.7265,198.3685,198.4133,21011.0
2018-03-06 15:50:00,221.74,221.96,221.63,221.71,32635.0,198.4133,198.6101,198.3148,198.3864,32635.0
2018-03-06 15:55:00,221.65,222.67,221.65,222.53,96384.0,198.3327,199.2454,198.3327,199.1202,96384.0
2018-03-07 09:30:00,220.13,221.23,219.49,220.95,30295.0,196.9726,197.9569,196.4,197.7064,30295.0
2018-03-07 09:35:00,220.59,221.18,220.3,221.11,7570.0,197.3842,197.9122,197.1248,197.8495,7570.0
2018-03-07 09:40:00,221.09,221.69,221.03,221.41,20591.0,197.8316,198.3685,197.778,198.118,20591.0
2018-03-07 09:45:00,221.33,222.19,221.22,221.32,38740.0,198.0464,198.8159,197.948,198.0375,38740.0
2018-03-07 09:50:00,221.37,221.74,221.31,221.46,7798.0,198.0822,198.4133,198.0285,198.1627,7798.0
2018-03-07 09:55:00,221.47,221.83,221.35,221.77,6150.0,198.1717,198.4938,198.0643,198.4401,6150.0
2018-03-07 10:00:00,221.62,221.79,221.15,221.48,28514.0,198.3059,198.458,197.8853,198.1806,28514.0
2018-03-07 10:05:00,221.6,221.66,221.3,221.57,4000.0,198.288,198.3417,198.0196,198.2612,4000.0
2018-03-07 10:10:00,221.52,221.67,221.03,221.26,30144.0,198.2164,198.3506,197.778,197.9838,30144.0
2018-03-07 10:15:00,221.32,221.59,221.16,221.51,13650.0,198.0375,198.2791,197.8943,198.2075,13650.0
2018-03-07 10:20:00,221.51,222.0,221.31,221.31,4534.0,198.2075,198.6459,198.0285,198.0285,4534.0
2018-03-07 10:25:00,221.34,221.63,221.01,221.38,10854.0,198.0554,198.3148,197.7601,198.0911,10854.0
2018-03-07 10:30:00,221.5,221.55,221.1,221.55,5985.0,198.1985,198.2433,197.8406,198.2433,5985.0
2018-03-07 10:35:00,221.56,221.6,221.12,221.44,4541.0,198.2522,198.288,197.8585,198.1448,4541.0
2018-03-07 10:40:00,221.24,221.92,221.23,221.67,7708.0,197.9659,198.5743,197.9569,198.3506,7708.0
2018-03-07 10:45:00,221.55,221.99,221.53,221.85,4359.0,198.2433,198.637,198.2254,198.5117,4359.0
2018-03-07 10:50:00,221.86,222.04,221.59,222.04,4800.0,198.5206,198.6817,198.2791,198.6817,4800.0
2018-03-07 10:55:00,221.94,222.16,221.7,222.12,4248.0,198.5922,198.7891,198.3775,198.7533,4248.0
2018-03-07 11:00:00,222.05,222.33,221.75,221.9,8664.0,198.6907,198.9412,198.4222,198.5564,8664.0
2018-03-07 11:05:00,221.87,222.05,221.66,221.7,13550.0,198.5296,198.6907,198.3417,198.3775,13550.0
2018-03-07 11:10:00,221.81,221.81,221.32,221.59,5140.0,198.4759,198.4759,198.0375,198.2791,5140.0
2018-03-07 11:15:00,221.68,221.86,221.5,221.73,11100.0,198.3596,198.5206,198.1985,198.4043,11100.0
2018-03-07 11:20:00,221.67,222.01,221.62,221.96,2965.0,198.3506,198.6549,198.3059,198.6101,2965.0
2018-03-07 11:25:00,221.86,222.19,221.84,222.18,4150.0,198.5206,198.8159,198.5028,198.807,4150.0
2018-03-07 11:30:00,222.28,222.5,222.19,222.5,3769.0,198.8965,199.0933,198.8159,199.0933,3769.0
2018-03-07 11:35:00,222.44,222.77,222.44,222.53,5312.0,199.0396,199.3349,199.0396,199.1202,5312.0
2018-03-07 11:40:00,222.52,222.53,222.34,222.53,2500.0,199.1112,199.1202,198.9502,199.1202,2500.0
2018-03-07 11:45:00,222.35,222.67,222.14,222.58,11600.0,198.9591,199.2454,198.7712,199.1649,11600.0
2018-03-07 11:50:00,222.63,222.74,222.59,222.59,3377.0,199.2096,199.3081,199.1739,199.1739,3377.0
2018-03-07 11:55:00,222.65,222.66,222.29,222.36,13500.0,199.2275,199.2365,198.9054,198.968,13500.0
2018-03-07 12:00:00,222.36,222.57,222.3,222.35,12694.0,198.968,199.156,198.9144,198.9591,12694.0
2018-03-07 12:05:00,222.39,222.55,222.38,222.45,3894.0,198.9949,199.1381,198.9859,199.0486,3894.0
2018-03-07 12:10:00,222.38,222.38,221.85,221.93,14342.0,198.9859,198.9859,198.5117,198.5833,14342.0
2018-03-07 12:15:00,221.95,222.06,221.7,221.96,6000.0,198.6012,198.6996,198.3775,198.6101,6000.0
2018-03-07 12:20:00,221.95,222.29,221.94,221.96,4042.0,198.6012,198.9054,198.5922,198.6101,4042.0
2018-03-07 12:25:00,221.95,221.96,221.62,221.62,5940.0,198.6012,198.6101,198.3059,198.3059,5940.0
2018-03-07 12:30:00,221.6,221.69,221.28,221.44,21036.0,198.288,198.3685,198.0017,198.1448,21036.0
2018-03-07 12:35:00,221.57,221.77,221.55,221.6,4457.0,198.2612,198.4401,198.2433,198.288,4457.0
2018-03-07 12:40:00,221.68,222.06,221.53,222.05,13187.0,198.3596,198.6996,198.2254,198.6907,13187.0
2018-03-07 12:45:00,221.9,222.06,221.9,222.01,2050.0,198.5564,198.6996,198.5564,198.6549,2050.0
2018-03-07 12:50:00,222.03,222.04,221.78,221.78,4227.0,198.6728,198.6817,198.4491,198.4491,4227.0
2018-03-07 12:55:00,221.88,222.17,221.88,222.05,7616.0,198.5385,198.798,198.5385,198.6907,7616.0
2018-03-07 13:00:00,222.05,222.11,221.82,221.82,6000.0,198.6907,198.7443,198.4849,198.4849,6000.0
2018-03-07 13:05:00,221.77,221.79,221.61,221.78,2451.0,198.4401,198.458,198.2969,198.4491,2451.0
2018-03-07 13:10:00,221.69,221.95,221.69,221.9,11570.0,198.3685,198.6012,198.3685,198.5564,11570.0
2018-03-07 13:15:00,221.9,222.45,221.9,222.45,13395.0,198.5564,199.0486,198.5564,199.0486,13395.0
2018-03-07 13:20:00,222.39,222.44,222.24,222.37,3951.0,198.9949,199.0396,198.8607,198.977,3951.0
2018-03-07 13:25:00,222.37,222.57,222.23,222.57,4922.0,198.977,199.156,198.8517,199.156,4922.0
2018-03-07 13:30:00,222.66,222.85,222.48,222.48,7880.0,199.2365,199.4065,199.0754,199.0754,7880.0
2018-03-07 13:35:00,222.53,222.69,222.49,222.67,6268.0,199.1202,199.2633,199.0844,199.2454,6268.0
2018-03-07 13:40:00,222.59,222.65,222.41,222.41,5230.0,199.1739,199.2275,199.0128,199.0128,5230.0
2018-03-07 13:45:00,222.41,222.53,222.35,222.53,4179.0,199.0128,199.1202,198.9591,199.1202,4179.0
2018-03-07 13:50:00,222.52,222.89,222.45,222.89,8918.0,199.1112,199.4423,199.0486,199.4423,8918.0
2018-03-07 13:55:00,222.89,222.95,222.8,222.86,9596.0,199.4423,199.496,199.3618,199.4154,9596.0
2018-03-07 14:00:00,222.95,223.41,222.95,223.28,18315.0,199.496,199.9076,199.496,199.7913,18315.0
2018-03-07 14:05:00,223.34,223.57,223.18,223.53,18712.0,199.845,200.0508,199.7018,200.015,18712.0
2018-03-07 14:10:00,223.56,223.63,223.46,223.49,9364.0,200.0418,200.1044,199.9523,199.9792,9364.0
2018-03-07 14:15:00,223.52,223.55,223.38,223.38,4223.0,200.006,200.0329,199.8807,199.8807,4223.0
2018-03-07 14:20:00,223.38,223.42,222.99,223.13,29112.0,199.8807,199.9165,199.5318,199.657,29112.0
2018-03-07 14:25:00,223.05,223.15,223.0,223.0,6805.0,199.5855,199.6749,199.5407,199.5407,6805.0
2018-03-07 14:30:00,223.03,223.3,223.0,223.3,4812.0,199.5676,199.8092,199.5407,199.8092,4812.0
2018-03-07 14:35:00,223.31,223.43,223.31,223.43,4268.0,199.8181,199.9255,199.8181,199.9255,4268.0
2018-03-07 14:40:00,223.37,223.42,223.19,223.29,7019.0,199.8718,199.9165,199.7107,199.8002,7019.0
2018-03-07 14:45:00,223.17,223.27,223.0,223.0,9345.0,199.6928,199.7823,199.5407,199.5407,9345.0
2018-03-07 14:50:00,223.07,223.28,223.0,223.09,11850.0,199.6034,199.7913,199.5407,199.6213,11850.0
2018-03-07 14:55:00,223.13,223.21,223.05,223.16,6350.0,199.657,199.7286,199.5855,199.6839,6350.0
2018-03-07 15:00:00,223.16,223.45,223.14,223.4,13800.0,199.6839,199.9434,199.666,199.8986,13800.0
2018-03-07 15:05:00,223.41,224.27,223.41,224.2,34724.0,199.9076,200.6771,199.9076,200.6145,34724.0
2018-03-07 15:10:00,224.18,224.25,223.79,223.79,11874.0,200.5966,200.6592,200.2476,200.2476,11874.0
2018-03-07 15:15:00,223.73,223.73,223.49,223.59,8744.0,200.1939,200.1939,199.9792,200.0687,8744.0
2018-03-07 15:20:00,223.65,223.67,223.33,223.67,8606.0,200.1223,200.1402,199.836,200.1402,8606.0
2018-03-07 15:25:00,223.67,223.97,223.61,223.93,13902.0,200.1402,200.4087,200.0865,200.3729,13902.0
2018-03-07 15:30:00,223.91,224.18,223.85,224.05,13244.0,200.355,200.5966,200.3013,200.4803,13244.0
2018-03-07 15:35:00,224.04,224.15,223.92,224.03,17312.0,200.4713,200.5697,200.3639,200.4624,17312.0
2018-03-07 15:40:00,224.06,224.24,224.06,224.12,17252.0,200.4892,200.6503,200.4892,200.5429,17252.0
2018-03-07 15:45:00,224.07,224.11,223.66,223.66,41130.0,200.4982,200.534,200.1313,200.1313,41130.0
2018-03-07 15:50:00,223.71,223.71,223.38,223.64,43751.0,200.176,200.176,199.8807,200.1134,43751.0
2018-03-07 15:55:00,223.64,224.08,223.61,223.9,78305.0,200.1134,200.5071,200.0865,200.346,78305.0
2018-03-08 09:30:00,224.89,224.94,224.06,224.28,13444.0,201.2319,201.2766,200.4892,200.6861,13444.0
2018-03-08 09:35:00,224.3,225.46,224.3,225.31,12671.0,200.704,201.7419,200.704,201.6077,12671.0
2018-03-08 09:40:00,225.18,225.41,224.84,225.28,9012.0,201.4914,201.6972,201.1872,201.5809,9012.0
2018-03-08 09:45:00,225.38,225.65,225.22,225.49,6943.0,201.6703,201.9119,201.5272,201.7688,6943.0
2018-03-08 09:50:00,225.51,225.69,225.3,225.61,5556.0,201.7867,201.9477,201.5988,201.8762,5556.0
2018-03-08 09:55:00,225.5,225.84,225.5,225.68,7325.0,201.7777,202.082,201.7777,201.9388,7325.0
2018-03-08 10:00:00,225.53,225.78,225.46,225.47,7501.0,201.8046,202.0283,201.7419,201.7509,7501.0
2018-03-08 10:05:00,225.55,226.17,225.52,226.05,14097.0,201.8225,202.3772,201.7956,202.2699,14097.0
2018-03-08 10:10:00,225.99,225.99,225.81,225.93,5900.0,202.2162,202.2162,202.0551,202.1625,5900.0
2018-03-08 10:15:00,225.93,226.15,225.87,226.13,9817.0,202.1625,202.3593,202.1088,202.3414,9817.0
2018-03-08 10:20:00,226.13,226.56,226.13,226.4,9699.0,202.3414,202.7262,202.3414,202.583,9699.0
2018-03-08 10:25:00,226.45,226.73,226.17,226.25,13269.0,202.6278,202.8783,202.3772,202.4488,13269.0
2018-03-08 10:30:00,226.25,226.25,225.92,226.23,26268.0,202.4488,202.4488,202.1535,202.4309,26268.0
2018-03-08 10:35:00,226.21,226.37,226.02,226.21,8979.0,202.413,202.5562,202.243,202.413,8979.0
2018-03-08 10:40:00,226.22,226.36,225.33,225.33,35009.0,202.422,202.5473,201.6256,201.6256,35009.0
2018-03-08 10:45:00,225.46,225.83,225.12,225.4,32680.0,201.7419,202.073,201.4377,201.6882,32680.0
2018-03-08 10:50:00,225.47,225.99,225.47,225.82,3492.0,201.7509,202.2162,201.7509,202.0641,3492.0
2018-03-08 10:55:00,225.82,225.83,225.55,225.62,6949.0,202.0641,202.073,201.8225,201.8851,6949.0
2018-03-08 11:00:00,225.5,225.83,225.5,225.7,4481.0,201.7777,202.073,201.7777,201.9567,4481.0
2018-03-08 11:05:00,225.84,226.05,225.75,225.95,6817.0,202.082,202.2699,202.0014,202.1804,6817.0
2018-03-08 11:10:00,225.99,226.23,225.94,226.23,7950.0,202.2162,202.4309,202.1714,202.4309,7950.0
2018-03-08 11:15:00,226.13,226.27,226.06,226.27,10836.0,202.3414,202.4667,202.2788,202.4667,10836.0
2018-03-08 11:20:00,226.29,226.4,226.07,226.23,9763.0,202.4846,202.583,202.2878,202.4309,9763.0
2018-03-08 11:25:00,226.22,226.44,226.17,226.21,3064.0,202.422,202.6188,202.3772,202.413,3064.0
2018-03-08 11:30:00,226.25,226.5,226.17,226.2,4937.0,202.4488,202.6725,202.3772,202.4041,4937.0
2018-03-08 11:35:00,226.21,226.29,225.99,226.2,15756.0,202.413,202.4846,202.2162,202.4041,15756.0
2018-03-08 11:40:00,226.24,226.34,226.08,226.34,11579.0,202.4399,202.5294,202.2967,202.5294,11579.0
2018-03-08 11:45:00,226.32,226.43,226.25,226.31,6447.0,202.5115,202.6099,202.4488,202.5025,6447.0
2018-03-08 11:50:00,226.25,226.3,225.93,225.99,7350.0,202.4488,202.4936,202.1625,202.2162,7350.0
2018-03-08 11:55:00,226.06,226.34,225.9,226.34,9074.0,202.2788,202.5294,202.1356,202.5294,9074.0
2018-03-08 12:00:00,226.34,226.46,226.25,226.25,6600.0,202.5294,202.6367,202.4488,202.4488,6600.0
2018-03-08 12:05:00,226.16,226.46,226.1,226.46,4764.0,202.3683,202.6367,202.3146,202.6367,4764.0
2018-03-08 12:10:00,226.39,226.45,226.2,226.22,9752.0,202.5741,202.6278,202.4041,202.422,9752.0
2018-03-08 12:15:00,226.2,226.32,226.1,226.18,11177.0,202.4041,202.5115,202.3146,202.3862,11177.0
2018-03-08 12:20:00,226.12,226.17,226.04,226.06,7449.0,202.3325,202.3772,202.2609,202.2788,7449.0
2018-03-08 12:25:00,226.03,226.13,225.96,225.96,13355.0,202.252,202.3414,202.1893,202.1893,13355.0
2018-03-08 12:30:00,225.88,226.09,225.88,225.88,3745.0,202.1177,202.3057,202.1177,202.1177,3745.0
2018-03-08 12:35:00,225.79,226.07,225.74,226.06,6385.0,202.0372,202.2878,201.9925,202.2788,6385.0
2018-03-08 12:40:00,226.11,226.11,225.9,226.0,7027.0,202.3236,202.3236,202.1356,202.2251,7027.0
2018-03-08 12:45:00,225.99,226.03,225.82,225.96,9304.0,202.2162,202.252,202.0641,202.1893,9304.0
2018-03-08 12:50:00,225.83,226.05,225.71,225.9,14640.0,202.073,202.2699,201.9656,202.1356,14640.0
2018-03-08 12:55:00,225.83,226.02,225.83,225.88,5198.0,202.073,202.243,202.073,202.1177,5198.0
2018-03-08 13:00:00,225.88,225.96,225.67,225.88,14705.0,202.1177,202.1893,201.9298,202.1177,14705.0
2018-03-08 13:05:00,225.77,225.82,225.52,225.55,11957.0,202.0193,202.0641,201.7956,201.8225,11957.0
2018-03-08 13:10:00,225.57,225.72,225.4,225.4,5500.0,201.8404,201.9746,201.6882,201.6882,5500.0
2018-03-08 13:15:00,225.46,225.46,225.1,225.19,11600.0,201.7419,201.7419,201.4198,201.5003,11600.0
2018-03-08 13:20:00,225.22,225.22,224.92,225.13,5450.0,201.5272,201.5272,201.2587,201.4466,5450.0
2018-03-08 13:25:00,224.98,225.21,224.94,225.1,5252.0,201.3124,201.5182,201.2766,201.4198,5252.0
2018-03-08 13:30:00,225.16,225.29,225.1,225.23,6345.0,201.4735,201.5898,201.4198,201.5361,6345.0
2018-03-08 13:35:00,225.15,225.34,225.15,225.23,2829.0,201.4645,201.6346,201.4645,201.5361,2829.0
2018-03-08 13:40:00,225.22,225.27,224.96,225.0,6612.0,201.5272,201.5719,201.2945,201.3303,6612.0
2018-03-08 13:45:00,225.0,225.94,224.86,225.93,20061.0,201.3303,202.1714,201.2051,202.1625,20061.0
2018-03-08 13:50:00,225.81,225.87,225.59,225.6,2439.0,202.0551,202.1088,201.8583,201.8672,2439.0
2018-03-08 13:55:00,225.58,225.85,225.5,225.66,7306.0,201.8493,202.0909,201.7777,201.9209,7306.0
2018-03-08 14:00:00,225.74,225.91,225.65,225.81,3725.0,201.9925,202.1446,201.9119,202.0551,3725.0
2018-03-08 14:05:00,225.84,225.93,225.63,225.81,7065.0,202.082,202.1625,201.894,202.0551,7065.0
2018-03-08 14:10:00,225.81,225.82,225.65,225.72,3238.0,202.0551,202.0641,201.9119,201.9746,3238.0
2018-03-08 14:15:00,225.72,225.97,225.72,225.95,10175.0,201.9746,202.1983,201.9746,202.1804,10175.0
2018-03-08 14:20:00,225.97,226.19,225.97,226.19,7166.0,202.1983,202.3951,202.1983,202.3951,7166.0
2018-03-08 14:25:00,226.16,226.29,226.14,226.26,4409.0,202.3683,202.4846,202.3504,202.4578,4409.0
2018-03-08 14:30:00,226.22,226.44,226.03,226.36,10003.0,202.422,202.6188,202.252,202.5473,10003.0
2018-03-08 14:35:00,226.39,226.71,226.38,226.63,21067.0,202.5741,202.8604,202.5651,202.7888,21067.0
2018-03-08 14:40:00,226.7,226.97,226.68,226.95,9778.0,202.8515,203.0931,202.8336,203.0752,9778.0
2018-03-08 14:45:00,226.94,227.14,226.89,226.97,9862.0,203.0662,203.2452,203.0215,203.0931,9862.0
2018-03-08 14:50:00,226.93,227.23,226.93,227.19,10191.0,203.0573,203.3257,203.0573,203.2899,10191.0
2018-03-08 14:55:00,227.19,227.72,227.14,227.66,23927.0,203.2899,203.7642,203.2452,203.7105,23927.0
2018-03-08 15:00:00,227.66,227.72,227.29,227.46,19482.0,203.7105,203.7642,203.3794,203.5315,19482.0
2018-03-08 15:05:00,227.4,227.56,227.25,227.3,37409.0,203.4778,203.621,203.3436,203.3884,37409.0
2018-03-08 15:10:00,227.21,227.87,227.2,227.8,29414.0,203.3078,203.8984,203.2989,203.8358,29414.0
2018-03-08 15:15:00,227.79,227.92,227.6,227.63,26331.0,203.8268,203.9431,203.6568,203.6837,26331.0
2018-03-08 15:20:00,227.68,228.21,227.65,228.21,24425.0,203.7284,204.2026,203.7015,204.2026,24425.0
2018-03-08 15:25:00,228.18,228.25,228.06,228.1,18229.0,204.1758,204.2384,204.0684,204.1042,18229.0
2018-03-08 15:30:00,228.06,228.12,227.35,227.43,19420.0,204.0684,204.1221,203.4331,203.5047,19420.0
2018-03-08 15:35:00,227.43,227.75,227.43,227.6,18542.0,203.5047,203.791,203.5047,203.6568,18542.0
2018-03-08 15:40:00,227.55,227.57,227.33,227.43,24100.0,203.6121,203.63,203.4152,203.5047,24100.0
2018-03-08 15:45:00,227.44,227.44,226.95,227.02,45110.0,203.5136,203.5136,203.0752,203.1378,45110.0
2018-03-08 15:50:00,227.08,227.53,227.08,227.39,41571.0,203.1915,203.5942,203.1915,203.4689,41571.0
2018-03-08 15:55:00,227.4,227.8,227.25,227.71,64841.0,203.4778,203.8358,203.3436,203.7552,64841.0
2018-03-09 09:30:00,228.87,229.2,228.01,228.47,31927.0,204.7932,205.0885,204.0237,204.4353,31927.0
2018-03-09 09:35:00,228.29,229.1,227.81,229.1,10887.0,204.2742,204.999,203.8447,204.999,10887.0
2018-03-09 09:40:00,229.16,229.74,228.94,229.28,24698.0,205.0527,205.5717,204.8558,205.1601,24698.0
2018-03-09 09:45:00,229.15,229.28,228.66,229.07,21408.0,205.0437,205.1601,204.6053,204.9722,21408.0
2018-03-09 09:50:00,229.18,229.72,229.09,229.58,23789.0,205.0706,205.5538,204.9901,205.4285,23789.0
2018-03-09 09:55:00,229.57,229.63,228.71,229.11,14987.0,205.4196,205.4733,204.65,205.008,14987.0
2018-03-09 10:00:00,229.21,229.22,228.45,228.52,17877.0,205.0974,205.1064,204.4174,204.48,17877.0
2018-03-09 10:05:00,228.44,228.74,228.44,228.64,13787.0,204.4084,204.6769,204.4084,204.5874,13787.0
2018-03-09 10:10:00,228.69,229.17,228.65,229.16,12004.0,204.6321,205.0616,204.5963,205.0527,12004.0
2018-03-09 10:15:00,229.16,229.53,229.02,229.53,12177.0,205.0527,205.3838,204.9274,205.3838,12177.0
2018-03-09 10:20:00,229.44,229.84,229.39,229.75,10542.0,205.3032,205.6612,205.2585,205.5806,10542.0
2018-03-09 10:25:00,229.81,229.94,229.65,229.7,8700.0,205.6343,205.7506,205.4911,205.5359,8700.0
2018-03-09 10:30:00,229.71,229.71,229.3,229.42,5275.0,205.5448,205.5448,205.178,205.2853,5275.0
2018-03-09 10:35:00,229.51,229.61,229.32,229.33,23922.0,205.3659,205.4554,205.1959,205.2048,23922.0
2018-03-09 10:40:00,229.35,229.49,229.24,229.28,10536.0,205.2227,205.348,205.1243,205.1601,10536.0
2018-03-09 10:45:00,229.28,229.44,229.2,229.32,6015.0,205.1601,205.3032,205.0885,205.1959,6015.0
2018-03-09 10:50:00,229.37,229.42,229.29,229.29,4454.0,205.2406,205.2853,205.169,205.169,4454.0
2018-03-09 10:55:00,229.31,229.48,229.26,229.28,16137.0,205.1869,205.339,205.1422,205.1601,16137.0
2018-03-09 11:00:00,229.31,229.43,229.27,229.41,8395.0,205.1869,205.2943,205.1511,205.2764,8395.0
2018-03-09 11:05:00,229.36,229.57,229.19,229.57,54908.0,205.2317,205.4196,205.0795,205.4196,54908.0
2018-03-09 11:10:00,229.67,229.71,229.55,229.57,18802.0,205.509,205.5448,205.4017,205.4196,18802.0
2018-03-09 11:15:00,229.53,229.71,229.28,229.7,38400.0,205.3838,205.5448,205.1601,205.5359,38400.0
2018-03-09 11:20:00,229.76,229.99,229.67,229.98,23568.0,205.5896,205.7954,205.509,205.7864,23568.0
2018-03-09 11:25:00,229.94,230.05,229.75,229.84,48242.0,205.7506,205.8491,205.5806,205.6612,48242.0
2018-03-09 11:30:00,229.84,229.96,229.72,229.87,4784.0,205.6612,205.7685,205.5538,205.688,4784.0
2018-03-09 11:35:00,229.89,229.97,229.85,229.97,3504.0,205.7059,205.7775,205.6701,205.7775,3504.0
2018-03-09 11:40:00,230.0,230.14,230.0,230.11,8527.0,205.8043,205.9296,205.8043,205.9028,8527.0
2018-03-09 11:45:00,230.1,230.13,230.05,230.1,1800.0,205.8938,205.9207,205.8491,205.8938,1800.0
2018-03-09 11:50:00,230.14,230.18,229.95,230.05,6693.0,205.9296,205.9654,205.7596,205.8491,6693.0
2018-03-09 11:55:00,230.05,230.12,229.81,229.88,13291.0,205.8491,205.9117,205.6343,205.697,13291.0
2018-03-09 12:00:00,229.9,230.0,229.88,230.0,12814.0,205.7149,205.8043,205.697,205.8043,12814.0
2018-03-09 12:05:00,230.03,230.03,229.88,229.93,6453.0,205.8312,205.8312,205.697,205.7417,6453.0
2018-03-09 12:10:00,229.96,230.08,229.96,230.0,3037.0,205.7685,205.8759,205.7685,205.8043,3037.0
2018-03-09 12:15:00,230.06,230.09,229.99,230.07,3896.0,205.858,205.8849,205.7954,205.867,3896.0
2018-03-09 12:20:00,230.02,230.07,230.01,230.05,1600.0,205.8222,205.867,205.8133,205.8491,1600.0
2018-03-09 12:25:00,230.01,230.05,229.93,229.95,5504.0,205.8133,205.8491,205.7417,205.7596,5504.0
2018-03-09 12:30:00,229.94,229.99,229.89,229.93,4445.0,205.7506,205.7954,205.7059,205.7417,4445.0
2018-03-09 12:35:00,229.96,230.19,229.96,230.05,5335.0,205.7685,205.9743,205.7685,205.8491,5335.0
2018-03-09 12:40:00,230.05,230.08,229.91,230.08,8438.0,205.8491,205.8759,205.7238,205.8759,8438.0
2018-03-09 12:45:00,230.08,230.11,230.01,230.05,3151.0,205.8759,205.9028,205.8133,205.8491,3151.0
2018-03-09 12:50:00,230.09,230.09,229.98,230.04,3630.0,205.8849,205.8849,205.7864,205.8401,3630.0
2018-03-09 12:55:00,230.01,230.08,229.89,229.89,2948.0,205.8133,205.8759,205.7059,205.7059,2948.0
2018-03-09 13:00:00,229.91,229.94,229.73,229.86,5982.0,205.7238,205.7506,205.5627,205.6791,5982.0
2018-03-09 13:05:00,229.88,229.92,229.86,229.87,1750.0,205.697,205.7327,205.6791,205.688,1750.0
2018-03-09 13:10:00,229.86,230.04,229.86,230.04,5521.0,205.6791,205.8401,205.6791,205.8401,5521.0
2018-03-09 13:15:00,230.01,230.07,230.0,230.05,1600.0,205.8133,205.867,205.8043,205.8491,1600.0
2018-03-09 13:20:00,230.09,230.13,230.01,230.03,1410.0,205.8849,205.9207,205.8133,205.8312,1410.0
2018-03-09 13:25:00,230.01,230.02,229.94,229.98,13113.0,205.8133,205.8222,205.7506,205.7864,13113.0
2018-03-09 13:30:00,229.94,230.02,229.92,229.96,8785.0,205.7506,205.8222,205.7327,205.7685,8785.0
2018-03-09 13:35:00,229.98,229.98,229.78,229.78,5479.0,205.7864,205.7864,205.6075,205.6075,5479.0
2018-03-09 13:40:00,229.67,229.94,229.67,229.9,24971.0,205.509,205.7506,205.509,205.7149,24971.0
2018-03-09 13:45:00,229.93,230.05,229.93,229.96,5025.0,205.7417,205.8491,205.7417,205.7685,5025.0
2018-03-09 13:50:00,229.92,230.0,229.92,229.99,5001.0,205.7327,205.8043,205.7327,205.7954,5001.0
2018-03-09 13:55:00,230.0,230.05,229.96,229.98,5563.0,205.8043,205.8491,205.7685,205.7864,5563.0
2018-03-09 14:00:00,230.01,230.01,229.88,229.89,2363.0,205.8133,205.8133,205.697,205.7059,2363.0
2018-03-09 14:05:00,229.88,229.92,229.84,229.92,9690.0,205.697,205.7327,205.6612,205.7327,9690.0
2018-03-09 14:10:00,229.92,230.04,229.92,229.94,5004.0,205.7327,205.8401,205.7327,205.7506,5004.0
2018-03-09 14:15:00,229.91,230.07,229.91,230.0,68877.0,205.7238,205.867,205.7238,205.8043,68877.0
2018-03-09 14:20:00,230.0,230.03,229.95,229.96,14614.0,205.8043,205.8312,205.7596,205.7685,14614.0
2018-03-09 14:25:00,229.96,229.96,229.53,229.57,57693.0,205.7685,205.7685,205.3838,205.4196,57693.0
2018-03-09 14:30:00,229.33,229.65,229.32,229.45,46151.0,205.2048,205.4911,205.1959,205.3122,46151.0
2018-03-09 14:35:00,229.45,229.63,229.41,229.63,19715.0,205.3122,205.4733,205.2764,205.4733,19715.0
2018-03-09 14:40:00,229.63,229.66,229.49,229.52,10700.0,205.4733,205.5001,205.348,205.3748,10700.0
2018-03-09 14:45:00,229.51,229.64,229.5,229.54,4200.0,205.3659,205.4822,205.3569,205.3927,4200.0
2018-03-09 14:50:00,229.5,229.76,229.48,229.76,14978.0,205.3569,205.5896,205.339,205.5896,14978.0
2018-03-09 14:55:00,229.76,229.92,229.76,229.86,5886.0,205.5896,205.7327,205.5896,205.6791,5886.0
2018-03-09 15:00:00,229.84,229.84,229.53,229.66,43296.0,205.6612,205.6612,205.3838,205.5001,43296.0
2018-03-09 15:05:00,229.7,229.75,229.3,229.47,12435.0,205.5359,205.5806,205.178,205.3301,12435.0
2018-03-09 15:10:00,229.47,229.75,229.46,229.65,16400.0,205.3301,205.5806,205.3211,205.4911,16400.0
2018-03-09 15:15:00,229.58,229.63,229.43,229.45,12253.0,205.4285,205.4733,205.2943,205.3122,12253.0
2018-03-09 15:20:00,229.39,229.4,229.24,229.38,9800.0,205.2585,205.2674,205.1243,205.2496,9800.0
2018-03-09 15:25:00,229.38,229.63,229.3,229.45,34496.0,205.2496,205.4733,205.178,205.3122,34496.0
2018-03-09 15:30:00,229.45,229.8,229.45,229.72,41031.0,205.3122,205.6254,205.3122,205.5538,41031.0
2018-03-09 15:35:00,229.74,229.78,229.61,229.71,31854.0,205.5717,205.6075,205.4554,205.5448,31854.0
2018-03-09 15:40:00,229.73,229.93,229.72,229.75,22318.0,205.5627,205.7417,205.5538,205.5806,22318.0
2018-03-09 15:45:00,229.75,230.05,229.75,229.99,45211.0,205.5806,205.8491,205.5806,205.7954,45211.0
2018-03-09 15:50:00,229.98,230.09,229.93,230.03,66077.0,205.7864,205.8849,205.7417,205.8312,66077.0
2018-03-09 15:55:00,230.04,230.35,229.96,230.31,86895.0,205.8401,206.1175,205.7685,206.0817,86895.0
2018-03-12 09:30:00,230.5,230.73,229.51,230.64,33144.0,206.2517,206.4575,205.3659,206.377,33144.0
2018-03-12 09:35:00,230.52,231.48,230.5,231.35,30008.0,206.2696,207.1286,206.2517,207.0123,30008.0
2018-03-12 09:40:00,231.45,231.73,231.14,231.3,19522.0,207.1018,207.3523,206.8244,206.9676,19522.0
2018-03-12 09:45:00,231.3,231.69,231.26,231.36,14243.0,206.9676,207.3165,206.9318,207.0213,14243.0
2018-03-12 09:50:00,231.36,231.57,231.15,231.45,13584.0,207.0213,207.2092,206.8334,207.1018,13584.0
2018-03-12 09:55:00,231.44,231.52,231.17,231.52,6107.0,207.0928,207.1644,206.8512,207.1644,6107.0
2018-03-12 10:00:00,231.34,231.72,231.32,231.64,12418.0,207.0034,207.3434,206.9855,207.2718,12418.0
2018-03-12 10:05:00,231.61,231.83,231.58,231.71,14231.0,207.245,207.4418,207.2181,207.3344,14231.0
2018-03-12 10:10:00,231.7,231.7,231.09,231.11,10439.0,207.3255,207.3255,206.7797,206.7976,10439.0
2018-03-12 10:15:00,231.16,231.24,230.45,230.45,18487.0,206.8423,206.9139,206.207,206.207,18487.0
2018-03-12 10:20:00,230.45,230.51,230.14,230.31,10478.0,206.207,206.2607,205.9296,206.0817,10478.0
2018-03-12 10:25:00,230.34,230.66,230.34,230.66,5214.0,206.1086,206.3949,206.1086,206.3949,5214.0
2018-03-12 10:30:00,230.53,230.64,230.41,230.5,7183.0,206.2786,206.377,206.1712,206.2517,7183.0
2018-03-12 10:35:00,230.49,230.75,230.36,230.66,12876.0,206.2428,206.4754,206.1265,206.3949,12876.0
2018-03-12 10:40:00,230.71,231.16,230.71,231.15,11400.0,206.4396,206.8423,206.4396,206.8334,11400.0
2018-03-12 10:45:00,231.2,231.28,230.95,231.23,13244.0,206.8781,206.9497,206.6544,206.9049,13244.0
2018-03-12 10:50:00,231.22,231.34,230.42,230.45,11974.0,206.896,207.0034,206.1801,206.207,11974.0
2018-03-12 10:55:00,230.41,230.89,230.16,230.55,19223.0,206.1712,206.6007,205.9475,206.2965,19223.0
2018-03-12 11:00:00,230.51,231.04,230.51,231.04,11117.0,206.2607,206.7349,206.2607,206.7349,11117.0
2018-03-12 11:05:00,231.02,231.02,230.66,230.97,12904.0,206.717,206.717,206.3949,206.6723,12904.0
2018-03-12 11:10:00,230.9,230.9,230.71,230.77,18139.0,206.6097,206.6097,206.4396,206.4933,18139.0
2018-03-12 11:15:00,230.7,230.9,230.6,230.78,21577.0,206.4307,206.6097,206.3412,206.5023,21577.0
2018-03-12 11:20:00,230.74,230.74,230.59,230.64,1000.0,206.4665,206.4665,206.3323,206.377,1000.0
2018-03-12 11:25:00,230.62,230.63,230.34,230.53,5830.0,206.3591,206.3681,206.1086,206.2786,5830.0
2018-03-12 11:30:00,230.65,230.82,230.6,230.74,5631.0,206.386,206.5381,206.3412,206.4665,5631.0
2018-03-12 11:35:00,230.75,230.75,230.55,230.57,6200.0,206.4754,206.4754,206.2965,206.3144,6200.0
2018-03-12 11:40:00,230.64,230.7,230.49,230.49,4800.0,206.377,206.4307,206.2428,206.2428,4800.0
2018-03-12 11:45:00,230.49,230.55,230.41,230.5,6000.0,206.2428,206.2965,206.1712,206.2517,6000.0
2018-03-12 11:50:00,230.56,230.65,230.44,230.6,4000.0,206.3054,206.386,206.198,206.3412,4000.0
2018-03-12 11:55:00,230.59,230.6,230.23,230.53,23241.0,206.3323,206.3412,206.0101,206.2786,23241.0
2018-03-12 12:00:00,230.44,230.6,230.36,230.36,2010.0,206.198,206.3412,206.1265,206.1265,2010.0
2018-03-12 12:05:00,230.49,230.49,230.34,230.42,3083.0,206.2428,206.2428,206.1086,206.1801,3083.0
2018-03-12 12:10:00,230.6,230.69,230.47,230.69,1400.0,206.3412,206.4217,206.2249,206.4217,1400.0
2018-03-12 12:15:00,230.79,230.86,230.52,230.57,7831.0,206.5112,206.5739,206.2696,206.3144,7831.0
2018-03-12 12:20:00,230.66,230.67,230.44,230.67,7812.0,206.3949,206.4038,206.198,206.4038,7812.0
2018-03-12 12:25:00,230.67,230.67,230.48,230.51,2800.0,206.4038,206.4038,206.2338,206.2607,2800.0
2018-03-12 12:30:00,230.48,230.61,230.47,230.5,3502.0,206.2338,206.3502,206.2249,206.2517,3502.0
2018-03-12 12:35:00,230.6,230.61,230.36,230.36,3800.0,206.3412,206.3502,206.1265,206.1265,3800.0
2018-03-12 12:40:00,230.43,230.49,230.35,230.43,3160.0,206.1891,206.2428,206.1175,206.1891,3160.0
2018-03-12 12:45:00,230.42,230.42,230.1,230.1,9453.0,206.1801,206.1801,205.8938,205.8938,9453.0
2018-03-12 12:50:00,230.1,230.29,230.03,230.25,7219.0,205.8938,206.0638,205.8312,206.028,7219.0
2018-03-12 12:55:00,230.24,230.26,230.08,230.11,7159.0,206.0191,206.037,205.8759,205.9028,7159.0
2018-03-12 13:00:00,230.08,230.1,229.7,230.0,12450.0,205.8759,205.8938,205.5359,205.8043,12450.0
2018-03-12 13:05:00,230.09,230.46,230.09,230.38,5633.0,205.8849,206.2159,205.8849,206.1444,5633.0
2018-03-12 13:10:00,230.46,230.5,230.38,230.38,4288.0,206.2159,206.2517,206.1444,206.1444,4288.0
2018-03-12 13:15:00,230.35,230.4,230.1,230.12,3300.0,206.1175,206.1623,205.8938,205.9117,3300.0
2018-03-12 13:20:00,230.17,230.18,229.98,230.04,3610.0,205.9564,205.9654,205.7864,205.8401,3610.0
2018-03-12 13:25:00,229.97,230.0,229.8,229.8,9199.0,205.7775,205.8043,205.6254,205.6254,9199.0
2018-03-12 13:30:00,229.81,229.87,229.76,229.76,7550.0,205.6343,205.688,205.5896,205.5896,7550.0
2018-03-12 13:35:00,229.77,229.91,229.73,229.91,2500.0,205.5985,205.7238,205.5627,205.7238,2500.0
2018-03-12 13:40:00,229.83,229.92,229.61,229.62,4021.0,205.6522,205.7327,205.4554,205.4643,4021.0
2018-03-12 13:45:00,229.63,229.83,229.63,229.64,4514.0,205.4733,205.6522,205.4733,205.4822,4514.0
2018-03-12 13:50:00,229.67,229.72,229.63,229.63,1645.0,205.509,205.5538,205.4733,205.4733,1645.0
2018-03-12 13:55:00,229.62,229.64,229.16,229.19,4249.0,205.4643,205.4822,205.0527,205.0795,4249.0
2018-03-12 14:00:00,229.17,229.25,229.12,229.23,5590.0,205.0616,205.1332,205.0169,205.1153,5590.0
2018-03-12 14:05:00,229.24,229.44,229.23,229.41,2413.0,205.1243,205.3032,205.1153,205.2764,2413.0
2018-03-12 14:10:00,229.34,229.38,229.14,229.21,8381.0,205.2138,205.2496,205.0348,205.0974,8381.0
2018-03-12 14:15:00,229.26,229.28,229.17,229.23,3189.0,205.1422,205.1601,205.0616,205.1153,3189.0
2018-03-12 14:20:00,229.21,229.24,228.77,229.24,14789.0,205.0974,205.1243,204.7037,205.1243,14789.0
2018-03-12 14:25:00,229.2,229.38,229.12,229.21,6307.0,205.0885,205.2496,205.0169,205.0974,6307.0
2018-03-12 14:30:00,229.21,229.21,229.0,229.11,4237.0,205.0974,205.0974,204.9095,205.008,4237.0
2018-03-12 14:35:00,229.0,229.11,228.83,228.85,6060.0,204.9095,205.008,204.7574,204.7753,6060.0
2018-03-12 14:40:00,228.85,228.91,228.79,228.82,4739.0,204.7753,204.829,204.7216,204.7485,4739.0
2018-03-12 14:45:00,228.84,228.91,228.69,228.8,12922.0,204.7664,204.829,204.6321,204.7306,12922.0
2018-03-12 14:50:00,228.8,229.0,228.8,228.96,10608.0,204.7306,204.9095,204.7306,204.8737,10608.0
2018-03-12 14:55:00,228.97,229.28,228.97,229.1,10800.0,204.8827,205.1601,204.8827,204.999,10800.0
2018-03-12 15:00:00,229.13,229.2,229.02,229.1,6450.0,205.0259,205.0885,204.9274,204.999,6450.0
2018-03-12 15:05:00,229.09,229.15,228.98,229.05,9438.0,204.9901,205.0437,204.8916,204.9543,9438.0
2018-03-12 15:10:00,229.09,229.2,229.09,229.2,7627.0,204.9901,205.0885,204.9901,205.0885,7627.0
2018-03-12 15:15:00,229.24,229.3,229.23,229.3,4698.0,205.1243,205.178,205.1153,205.178,4698.0
2018-03-12 15:20:00,229.27,229.3,229.16,229.26,14637.0,205.1511,205.178,205.0527,205.1422,14637.0
2018-03-12 15:25:00,229.25,229.3,229.21,229.24,7796.0,205.1332,205.178,205.0974,205.1243,7796.0
2018-03-12 15:30:00,229.2,229.95,229.2,229.83,21401.0,205.0885,205.7596,205.0885,205.6522,21401.0
2018-03-12 15:35:00,229.83,229.83,229.68,229.78,14828.0,205.6522,205.6522,205.518,205.6075,14828.0
2018-03-12 15:40:00,229.87,229.92,229.65,229.85,11940.0,205.688,205.7327,205.4911,205.6701,11940.0
2018-03-12 15:45:00,229.85,230.56,229.83,230.43,29044.0,205.6701,206.3054,205.6522,206.1891,29044.0
2018-03-12 15:50:00,230.41,230.42,230.14,230.19,42988.0,206.1712,206.1801,205.9296,205.9743,42988.0
2018-03-12 15:55:00,230.14,230.23,229.89,230.15,139539.0,205.9296,206.0101,205.7059,205.9386,139539.0
2018-03-13 09:30:00,230.28,230.4,229.55,230.0,22746.0,206.0549,206.1623,205.4017,205.8043,22746.0
2018-03-13 09:35:00,229.89,229.89,229.49,229.67,2100.0,205.7059,205.7059,205.348,205.509,2100.0
2018-03-13 09:40:00,229.75,230.23,229.75,229.98,19057.0,205.5806,206.0101,205.5806,205.7864,19057.0
2018-03-13 09:45:00,229.92,230.22,229.8,229.99,8886.0,205.7327,206.0012,205.6254,205.7954,8886.0
2018-03-13 09:50:00,229.89,229.92,229.8,229.92,2530.0,205.7059,205.7327,205.6254,205.7327,2530.0
2018-03-13 09:55:00,229.87,229.92,229.66,229.81,25144.0,205.688,205.7327,205.5001,205.6343,25144.0
2018-03-13 10:00:00,229.76,229.82,229.55,229.82,6485.0,205.5896,205.6433,205.4017,205.6433,6485.0
2018-03-13 10:05:00,229.84,229.84,229.56,229.56,3600.0,205.6612,205.6612,205.4106,205.4106,3600.0
2018-03-13 10:10:00,229.63,229.69,229.27,229.51,8300.0,205.4733,205.5269,205.1511,205.3659,8300.0
2018-03-13 10:15:00,229.51,229.83,229.24,229.83,4200.0,205.3659,205.6522,205.1243,205.6522,4200.0
2018-03-13 10:20:00,229.84,229.84,229.59,229.76,8918.0,205.6612,205.6612,205.4375,205.5896,8918.0
2018-03-13 10:25:00,229.73,229.73,229.18,229.19,4186.0,205.5627,205.5627,205.0706,205.0795,4186.0
2018-03-13 10:30:00,229.22,229.27,228.99,229.1,12681.0,205.1064,205.1511,204.9006,204.999,12681.0
2018-03-13 10:35:00,229.09,229.25,228.8,228.87,19347.0,204.9901,205.1332,204.7306,204.7932,19347.0
2018-03-13 10:40:00,228.88,229.47,228.88,229.12,8877.0,204.8022,205.3301,204.8022,205.0169,8877.0
2018-03-13 10:45:00,229.12,229.19,228.6,228.99,26749.0,205.0169,205.0795,204.5516,204.9006,26749.0
2018-03-13 10:50:00,228.81,228.98,228.72,228.9,7460.0,204.7395,204.8916,204.659,204.82,7460.0
2018-03-13 10:55:00,228.8,228.95,228.7,228.79,5750.0,204.7306,204.8648,204.6411,204.7216,5750.0
2018-03-13 11:00:00,228.79,228.93,228.7,228.83,6253.0,204.7216,204.8469,204.6411,204.7574,6253.0
2018-03-13 11:05:00,228.83,228.95,228.67,228.72,63308.0,204.7574,204.8648,204.6142,204.659,63308.0
2018-03-13 11:10:00,228.77,228.94,228.43,228.46,16225.0,204.7037,204.8558,204.3995,204.4263,16225.0
2018-03-13 11:15:00,228.48,228.64,228.18,228.24,14959.0,204.4442,204.5874,204.1758,204.2295,14959.0
2018-03-13 11:20:00,228.25,228.35,228.17,228.22,6817.0,204.2384,204.3279,204.1668,204.2116,6817.0
2018-03-13 11:25:00,228.24,228.24,227.85,227.97,12488.0,204.2295,204.2295,203.8805,203.9879,12488.0
2018-03-13 11:30:00,228.03,228.13,227.94,228.02,6505.0,204.0416,204.1311,203.961,204.0326,6505.0
2018-03-13 11:35:00,227.95,228.01,227.65,227.99,28488.0,203.97,204.0237,203.7015,204.0058,28488.0
2018-03-13 11:40:00,228.0,228.27,228.0,228.14,10250.0,204.0147,204.2563,204.0147,204.14,10250.0
2018-03-13 11:45:00,228.16,228.33,228.14,228.25,7000.0,204.1579,204.31,204.14,204.2384,7000.0
2018-03-13 11:50:00,228.27,228.27,227.98,228.03,7292.0,204.2563,204.2563,203.9968,204.0416,7292.0
2018-03-13 11:55:00,227.97,228.08,227.71,228.01,5220.0,203.9879,204.0863,203.7552,204.0237,5220.0
2018-03-13 12:00:00,228.09,228.1,227.44,227.49,3668.0,204.0953,204.1042,203.5136,203.5584,3668.0
2018-03-13 12:05:00,227.47,227.76,227.46,227.74,5034.0,203.5405,203.8,203.5315,203.7821,5034.0
2018-03-13 12:10:00,227.74,227.75,227.45,227.65,8877.0,203.7821,203.791,203.5226,203.7015,8877.0
2018-03-13 12:15:00,227.77,227.84,227.67,227.8,4300.0,203.8089,203.8716,203.7194,203.8358,4300.0
2018-03-13 12:20:00,227.77,227.8,227.36,227.36,8300.0,203.8089,203.8358,203.4421,203.4421,8300.0
2018-03-13 12:25:00,227.36,227.62,227.16,227.34,10300.0,203.4421,203.6747,203.2631,203.4242,10300.0
2018-03-13 12:30:00,227.5,227.64,227.47,227.56,4206.0,203.5673,203.6926,203.5405,203.621,4206.0
2018-03-13 12:35:00,227.52,227.83,227.44,227.74,6890.0,203.5852,203.8626,203.5136,203.7821,6890.0
2018-03-13 12:40:00,227.66,227.74,227.54,227.7,5000.0,203.7105,203.7821,203.6031,203.7463,5000.0
2018-03-13 12:45:00,227.75,228.0,227.7,227.73,5726.0,203.791,204.0147,203.7463,203.7731,5726.0
2018-03-13 12:50:00,227.74,227.94,227.74,227.88,2000.0,203.7821,203.961,203.7821,203.9074,2000.0
2018-03-13 12:55:00,227.93,228.03,227.9,227.93,7251.0,203.9521,204.0416,203.9252,203.9521,7251.0
2018-03-13 13:00:00,228.0,228.12,227.85,228.04,4211.0,204.0147,204.1221,203.8805,204.0505,4211.0
2018-03-13 13:05:00,228.06,228.09,227.97,228.08,2000.0,204.0684,204.0953,203.9879,204.0863,2000.0
2018-03-13 13:10:00,228.08,228.2,228.0,228.2,4626.0,204.0863,204.1937,204.0147,204.1937,4626.0
2018-03-13 13:15:00,228.18,228.28,228.14,228.17,3163.0,204.1758,204.2653,204.14,204.1668,3163.0
2018-03-13 13:20:00,228.21,228.24,228.15,228.22,2600.0,204.2026,204.2295,204.1489,204.2116,2600.0
2018-03-13 13:25:00,228.19,228.19,228.12,228.13,1950.0,204.1847,204.1847,204.1221,204.1311,1950.0
2018-03-13 13:30:00,228.16,228.39,228.12,228.39,57083.0,204.1579,204.3637,204.1221,204.3637,57083.0
2018-03-13 13:35:00,228.4,228.48,228.33,228.48,3308.0,204.3726,204.4442,204.31,204.4442,3308.0
2018-03-13 13:40:00,228.43,228.45,228.24,228.24,2200.0,204.3995,204.4174,204.2295,204.2295,2200.0
2018-03-13 13:45:00,228.22,228.22,228.1,228.12,1925.0,204.2116,204.2116,204.1042,204.1221,1925.0
2018-03-13 13:50:00,228.06,228.07,227.98,228.07,2206.0,204.0684,204.0774,203.9968,204.0774,2206.0
2018-03-13 13:55:00,227.98,228.09,227.83,227.9,6344.0,203.9968,204.0953,203.8626,203.9252,6344.0
2018-03-13 14:00:00,227.84,228.32,227.84,228.1,10870.0,203.8716,204.3011,203.8716,204.1042,10870.0
2018-03-13 14:05:00,228.04,228.08,227.8,227.89,7042.0,204.0505,204.0863,203.8358,203.9163,7042.0
2018-03-13 14:10:00,227.87,227.92,227.68,227.72,2841.0,203.8984,203.9431,203.7284,203.7642,2841.0
2018-03-13 14:15:00,227.6,227.84,227.59,227.84,2211.0,203.6568,203.8716,203.6479,203.8716,2211.0
2018-03-13 14:20:00,227.9,227.9,227.68,227.76,4514.0,203.9252,203.9252,203.7284,203.8,4514.0
2018-03-13 14:25:00,227.86,227.9,227.7,227.7,3500.0,203.8895,203.9252,203.7463,203.7463,3500.0
2018-03-13 14:30:00,227.76,228.03,227.68,228.0,5171.0,203.8,204.0416,203.7284,204.0147,5171.0
2018-03-13 14:35:00,227.98,227.98,227.68,227.68,4739.0,203.9968,203.9968,203.7284,203.7284,4739.0
2018-03-13 14:40:00,227.73,227.77,227.61,227.67,3009.0,203.7731,203.8089,203.6658,203.7194,3009.0
2018-03-13 14:45:00,227.68,227.85,227.62,227.68,3500.0,203.7284,203.8805,203.6747,203.7284,3500.0
2018-03-13 14:50:00,227.75,227.86,227.63,227.8,4960.0,203.791,203.8895,203.6837,203.8358,4960.0
2018-03-13 14:55:00,227.76,227.96,227.72,227.73,9346.0,203.8,203.9789,203.7642,203.7731,9346.0
2018-03-13 15:00:00,227.81,227.91,227.67,227.78,8558.0,203.8447,203.9342,203.7194,203.8179,8558.0
2018-03-13 15:05:00,227.82,227.85,227.6,227.78,6329.0,203.8537,203.8805,203.6568,203.8179,6329.0
2018-03-13 15:10:00,227.81,228.0,227.67,228.0,6200.0,203.8447,204.0147,203.7194,204.0147,6200.0
2018-03-13 15:15:00,227.93,228.07,227.84,228.01,3696.0,203.9521,204.0774,203.8716,204.0237,3696.0
2018-03-13 15:20:00,228.02,228.03,227.65,227.76,14867.0,204.0326,204.0416,203.7015,203.8,14867.0
2018-03-13 15:25:00,227.79,227.84,227.62,227.62,7616.0,203.8268,203.8716,203.6747,203.6747,7616.0
2018-03-13 15:30:00,227.75,227.85,227.11,227.68,16414.0,203.791,203.8805,203.2184,203.7284,16414.0
2018-03-13 15:35:00,227.7,227.74,227.31,227.39,18655.0,203.7463,203.7821,203.3973,203.4689,18655.0
2018-03-13 15:40:00,227.4,227.52,227.26,227.45,11236.0,203.4778,203.5852,203.3526,203.5226,11236.0
2018-03-13 15:45:00,227.53,227.59,227.4,227.54,31653.0,203.5942,203.6479,203.4778,203.6031,31653.0
2018-03-13 15:50:00,227.53,228.1,227.53,227.99,21701.0,203.5942,204.1042,203.5942,204.0058,21701.0
2018-03-13 15:55:00,227.99,228.2,227.88,227.92,46570.0,204.0058,204.1937,203.9074,203.9431,46570.0
2018-03-14 09:30:00,228.38,228.53,227.08,227.32,19720.0,204.3548,204.489,203.1915,203.4063,19720.0
2018-03-14 09:35:00,227.35,227.73,227.19,227.51,4300.0,203.4331,203.7731,203.2899,203.5763,4300.0
2018-03-14 09:40:00,227.57,227.72,227.26,227.68,2643.0,203.63,203.7642,203.3526,203.7284,2643.0
2018-03-14 09:45:00,227.41,227.76,227.4,227.62,2779.0,203.4868,203.8,203.4778,203.6747,2779.0
2018-03-14 09:50:00,227.53,227.88,227.52,227.84,3002.0,203.5942,203.9074,203.5852,203.8716,3002.0
2018-03-14 09:55:00,228.01,228.09,227.7,227.82,4000.0,204.0237,204.0953,203.7463,203.8537,4000.0
2018-03-14 10:00:00,227.72,227.95,227.64,227.88,4590.0,203.7642,203.97,203.6926,203.9074,4590.0
2018-03-14 10:05:00,227.9,228.18,227.9,228.15,2910.0,203.9252,204.1758,203.9252,204.1489,2910.0
2018-03-14 10:10:00,228.13,228.2,227.89,227.89,11264.0,204.1311,204.1937,203.9163,203.9163,11264.0
2018-03-14 10:15:00,227.85,227.94,227.47,227.47,6821.0,203.8805,203.961,203.5405,203.5405,6821.0
2018-03-14 10:20:00,227.5,227.73,227.42,227.6,7815.0,203.5673,203.7731,203.4957,203.6568,7815.0
2018-03-14 10:25:00,227.68,227.82,227.57,227.58,5089.0,203.7284,203.8537,203.63,203.6389,5089.0
2018-03-14 10:30:00,227.55,227.55,227.34,227.45,4371.0,203.6121,203.6121,203.4242,203.5226,4371.0
2018-03-14 10:35:00,227.52,227.67,227.45,227.62,1686.0,203.5852,203.7194,203.5226,203.6747,1686.0
2018-03-14 10:40:00,227.63,227.96,227.62,227.89,5832.0,203.6837,203.9789,203.6747,203.9163,5832.0
2018-03-14 10:45:00,227.91,227.99,227.91,227.93,2035.0,203.9342,204.0058,203.9342,203.9521,2035.0
2018-03-14 10:50:00,227.93,227.96,227.53,227.53,5081.0,203.9521,203.9789,203.5942,203.5942,5081.0
2018-03-14 10:55:00,227.53,227.8,227.4,227.4,4188.0,203.5942,203.8358,203.4778,203.4778,4188.0
2018-03-14 11:00:00,227.43,227.46,226.96,227.09,7702.0,203.5047,203.5315,203.0841,203.2005,7702.0
2018-03-14 11:05:00,227.07,227.25,227.05,227.25,16477.0,203.1826,203.3436,203.1647,203.3436,16477.0
2018-03-14 11:10:00,227.23,227.25,227.15,227.22,6950.0,203.3257,203.3436,203.2541,203.3168,6950.0
2018-03-14 11:15:00,227.23,227.26,227.12,227.12,17052.0,203.3257,203.3526,203.2273,203.2273,17052.0
2018-03-14 11:20:00,227.14,227.14,226.87,227.0,10852.0,203.2452,203.2452,203.0036,203.1199,10852.0
2018-03-14 11:25:00,227.0,227.05,226.88,226.88,19548.0,203.1199,203.1647,203.0125,203.0125,19548.0
2018-03-14 11:30:00,226.87,226.96,226.68,226.68,4210.0,203.0036,203.0841,202.8336,202.8336,4210.0
2018-03-14 11:35:00,226.67,226.71,226.26,226.39,9320.0,202.8246,202.8604,202.4578,202.5741,9320.0
2018-03-14 11:40:00,226.28,226.63,226.14,226.63,7813.0,202.4757,202.7888,202.3504,202.7888,7813.0
2018-03-14 11:45:00,226.4,226.64,225.95,226.08,9945.0,202.583,202.7978,202.1804,202.2967,9945.0
2018-03-14 11:50:00,226.26,226.37,226.25,226.25,4898.0,202.4578,202.5562,202.4488,202.4488,4898.0
2018-03-14 11:55:00,226.25,226.48,226.07,226.09,6514.0,202.4488,202.6546,202.2878,202.3057,6514.0
2018-03-14 12:00:00,226.15,226.21,226.01,226.03,6138.0,202.3593,202.413,202.2341,202.252,6138.0
2018-03-14 12:05:00,226.03,226.13,225.77,225.78,6187.0,202.252,202.3414,202.0193,202.0283,6187.0
2018-03-14 12:10:00,225.81,226.04,225.78,225.97,1918.0,202.0551,202.2609,202.0283,202.1983,1918.0
2018-03-14 12:15:00,226.05,226.37,226.05,226.37,3793.0,202.2699,202.5562,202.2699,202.5562,3793.0
2018-03-14 12:20:00,226.33,226.45,226.28,226.29,2315.0,202.5204,202.6278,202.4757,202.4846,2315.0
2018-03-14 12:25:00,226.25,226.52,226.25,226.47,1899.0,202.4488,202.6904,202.4488,202.6457,1899.0
2018-03-14 12:30:00,226.51,226.77,226.51,226.77,700.0,202.6815,202.9141,202.6815,202.9141,700.0
2018-03-14 12:35:00,226.74,226.89,226.56,226.79,4669.0,202.8873,203.0215,202.7262,202.932,4669.0
2018-03-14 12:40:00,226.82,226.83,226.71,226.76,1492.0,202.9589,202.9678,202.8604,202.9052,1492.0
2018-03-14 12:45:00,226.73,226.88,226.57,226.7,4099.0,202.8783,203.0125,202.7352,202.8515,4099.0
2018-03-14 12:50:00,226.66,226.71,226.5,226.61,4209.0,202.8157,202.8604,202.6725,202.771,4209.0
2018-03-14 12:55:00,226.63,226.73,226.53,226.67,1773.0,202.7888,202.8783,202.6994,202.8246,1773.0
2018-03-14 13:00:00,226.7,226.76,226.33,226.48,3355.0,202.8515,202.9052,202.5204,202.6546,3355.0
2018-03-14 13:05:00,226.59,226.85,226.45,226.54,6119.0,202.7531,202.9857,202.6278,202.7083,6119.0
2018-03-14 13:10:00,226.48,226.56,226.24,226.25,4600.0,202.6546,202.7262,202.4399,202.4488,4600.0
2018-03-14 13:15:00,226.26,226.57,226.26,226.56,1533.0,202.4578,202.7352,202.4578,202.7262,1533.0
2018-03-14 13:20:00,226.64,226.73,226.6,226.6,1977.0,202.7978,202.8783,202.762,202.762,1977.0
2018-03-14 13:25:00,226.63,226.75,226.5,226.58,8301.0,202.7888,202.8962,202.6725,202.7441,8301.0
2018-03-14 13:30:00,226.63,227.03,226.63,226.96,2503.0,202.7888,203.1468,202.7888,203.0841,2503.0
2018-03-14 13:35:00,226.98,227.05,226.93,226.95,4357.0,203.102,203.1647,203.0573,203.0752,4357.0
2018-03-14 13:40:00,227.05,227.05,226.95,227.05,5700.0,203.1647,203.1647,203.0752,203.1647,5700.0
2018-03-14 13:45:00,227.02,227.1,227.0,227.07,2500.0,203.1378,203.2094,203.1199,203.1826,2500.0
2018-03-14 13:50:00,227.09,227.45,227.06,227.39,2134.0,203.2005,203.5226,203.1736,203.4689,2134.0
2018-03-14 13:55:00,227.41,227.41,227.1,227.25,6071.0,203.4868,203.4868,203.2094,203.3436,6071.0
2018-03-14 14:00:00,227.3,227.48,227.28,227.42,1963.0,203.3884,203.5494,203.3705,203.4957,1963.0
2018-03-14 14:05:00,227.44,227.54,227.43,227.53,926.0,203.5136,203.6031,203.5047,203.5942,926.0
2018-03-14 14:10:00,227.52,227.56,227.47,227.51,3220.0,203.5852,203.621,203.5405,203.5763,3220.0
2018-03-14 14:15:00,227.57,227.61,227.49,227.49,2100.0,203.63,203.6658,203.5584,203.5584,2100.0
2018-03-14 14:20:00,227.47,227.53,227.37,227.43,4018.0,203.5405,203.5942,203.451,203.5047,4018.0
2018-03-14 14:25:00,227.42,227.45,227.24,227.24,6974.0,203.4957,203.5226,203.3347,203.3347,6974.0
2018-03-14 14:30:00,227.28,227.54,227.28,227.5,2879.0,203.3705,203.6031,203.3705,203.5673,2879.0
2018-03-14 14:35:00,227.48,227.52,227.1,227.13,4380.0,203.5494,203.5852,203.2094,203.2363,4380.0
2018-03-14 14:40:00,227.25,227.26,227.01,227.01,4005.0,203.3436,203.3526,203.1289,203.1289,4005.0
2018-03-14 14:45:00,226.9,227.14,226.9,227.14,1456.0,203.0304,203.2452,203.0304,203.2452,1456.0
2018-03-14 14:50:00,227.22,227.42,227.12,227.32,2740.0,203.3168,203.4957,203.2273,203.4063,2740.0
2018-03-14 14:55:00,227.33,227.51,227.29,227.39,3661.0,203.4152,203.5763,203.3794,203.4689,3661.0
2018-03-14 15:00:00,227.47,227.63,227.46,227.57,1900.0,203.5405,203.6837,203.5315,203.63,1900.0
2018-03-14 15:05:00,227.58,227.75,227.52,227.68,19561.0,203.6389,203.791,203.5852,203.7284,19561.0
2018-03-14 15:10:00,227.67,227.67,227.32,227.41,8008.0,203.7194,203.7194,203.4063,203.4868,8008.0
2018-03-14 15:15:00,227.56,227.79,227.51,227.7,5982.0,203.621,203.8268,203.5763,203.7463,5982.0
2018-03-14 15:20:00,227.59,227.73,227.45,227.73,4597.0,203.6479,203.7731,203.5226,203.7731,4597.0
2018-03-14 15:25:00,227.7,227.8,227.56,227.63,4570.0,203.7463,203.8358,203.621,203.6837,4570.0
2018-03-14 15:30:00,227.71,227.78,227.62,227.62,2559.0,203.7552,203.8179,203.6747,203.6747,2559.0
2018-03-14 15:35:00,227.63,227.68,227.41,227.43,5348.0,203.6837,203.7284,203.4868,203.5047,5348.0
2018-03-14 15:40:00,227.39,227.44,227.15,227.29,6281.0,203.4689,203.5136,203.2541,203.3794,6281.0
2018-03-14 15:45:00,227.41,227.59,227.27,227.59,8631.0,203.4868,203.6479,203.3615,203.6479,8631.0
2018-03-14 15:50:00,227.57,227.6,227.28,227.5,15665.0,203.63,203.6568,203.3705,203.5673,15665.0
2018-03-14 15:55:00,227.48,227.55,227.32,227.47,24054.0,203.5494,203.6121,203.4063,203.5405,24054.0
2018-03-15 09:30:00,227.53,228.0,227.53,227.71,16840.0,203.5942,204.0147,203.5942,203.7552,16840.0
2018-03-15 09:35:00,227.82,227.83,227.07,227.26,9269.0,203.8537,203.8626,203.1826,203.3526,9269.0
2018-03-15 09:40:00,227.24,227.8,227.24,227.54,8504.0,203.3347,203.8358,203.3347,203.6031,8504.0
2018-03-15 09:45:00,227.52,227.73,227.34,227.64,10576.0,203.5852,203.7731,203.4242,203.6926,10576.0
2018-03-15 09:50:00,227.68,228.0,227.58,227.73,5350.0,203.7284,204.0147,203.6389,203.7731,5350.0
2018-03-15 09:55:00,227.74,227.79,227.55,227.69,6200.0,203.7821,203.8268,203.6121,203.7373,6200.0
2018-03-15 10:00:00,227.68,227.79,227.5,227.79,9861.0,203.7284,203.8268,203.5673,203.8268,9861.0
2018-03-15 10:05:00,227.8,227.89,227.68,227.86,7017.0,203.8358,203.9163,203.7284,203.8895,7017.0
2018-03-15 10:10:00,227.93,228.01,227.86,227.97,5533.0,203.9521,204.0237,203.8895,203.9879,5533.0
2018-03-15 10:15:00,227.95,228.25,227.94,228.14,4696.0,203.97,204.2384,203.961,204.14,4696.0
2018-03-15 10:20:00,228.13,228.33,228.12,228.27,5355.0,204.1311,204.31,204.1221,204.2563,5355.0
2018-03-15 10:25:00,228.24,228.54,228.17,228.24,21255.0,204.2295,204.4979,204.1668,204.2295,21255.0
2018-03-15 10:30:00,228.33,228.41,227.93,228.14,11760.0,204.31,204.3816,203.9521,204.14,11760.0
2018-03-15 10:35:00,228.1,228.18,227.89,227.92,5462.0,204.1042,204.1758,203.9163,203.9431,5462.0
2018-03-15 10:40:00,228.02,228.34,228.02,228.27,3920.0,204.0326,204.319,204.0326,204.2563,3920.0
2018-03-15 10:45:00,228.15,228.18,227.99,228.18,10544.0,204.1489,204.1758,204.0058,204.1758,10544.0
2018-03-15 10:50:00,228.14,228.32,228.14,228.31,2369.0,204.14,204.3011,204.14,204.2921,2369.0
2018-03-15 10:55:00,228.31,228.4,228.07,228.08,7753.0,204.2921,204.3726,204.0774,204.0863,7753.0
2018-03-15 11:00:00,228.16,228.5,228.16,228.45,7377.0,204.1579,204.4621,204.1579,204.4174,7377.0
2018-03-15 11:05:00,228.4,228.49,228.34,228.34,3752.0,204.3726,204.4532,204.319,204.319,3752.0
2018-03-15 11:10:00,228.35,228.42,228.3,228.39,7400.0,204.3279,204.3905,204.2832,204.3637,7400.0
2018-03-15 11:15:00,228.4,228.65,228.35,228.64,3301.0,204.3726,204.5963,204.3279,204.5874,3301.0
2018-03-15 11:20:00,228.6,228.99,228.55,228.68,8948.0,204.5516,204.9006,204.5069,204.6232,8948.0
2018-03-15 11:25:00,228.75,228.76,228.5,228.5,6393.0,204.6858,204.6948,204.4621,204.4621,6393.0
2018-03-15 11:30:00,228.55,228.57,228.39,228.39,3941.0,204.5069,204.5248,204.3637,204.3637,3941.0
2018-03-15 11:35:00,228.31,228.6,228.3,228.54,5900.0,204.2921,204.5516,204.2832,204.4979,5900.0
2018-03-15 11:40:00,228.49,228.58,228.42,228.54,5846.0,204.4532,204.5337,204.3905,204.4979,5846.0
2018-03-15 11:45:00,228.54,228.59,228.3,228.46,6471.0,204.4979,204.5427,204.2832,204.4263,6471.0
2018-03-15 11:50:00,228.39,228.49,228.28,228.28,6095.0,204.3637,204.4532,204.2653,204.2653,6095.0
2018-03-15 11:55:00,228.31,228.61,228.25,228.61,3117.0,204.2921,204.5606,204.2384,204.5606,3117.0
2018-03-15 12:00:00,228.55,228.73,228.51,228.7,6598.0,204.5069,204.6679,204.4711,204.6411,6598.0
2018-03-15 12:05:00,228.78,228.87,228.69,228.75,4613.0,204.7127,204.7932,204.6321,204.6858,4613.0
2018-03-15 12:10:00,228.81,228.87,228.71,228.83,3700.0,204.7395,204.7932,204.65,204.7574,3700.0
2018-03-15 12:15:00,228.84,228.86,228.79,228.86,2000.0,204.7664,204.7843,204.7216,204.7843,2000.0
2018-03-15 12:20:00,228.84,228.97,228.84,228.91,2200.0,204.7664,204.8827,204.7664,204.829,2200.0
2018-03-15 12:25:00,228.93,229.0,228.87,228.98,1700.0,204.8469,204.9095,204.7932,204.8916,1700.0
2018-03-15 12:30:00,228.98,228.98,228.6,228.6,5305.0,204.8916,204.8916,204.5516,204.5516,5305.0
2018-03-15 12:35:00,228.58,228.81,228.56,228.66,5073.0,204.5337,204.7395,204.5158,204.6053,5073.0
2018-03-15 12:40:00,228.61,228.81,228.5,228.66,4491.0,204.5606,204.7395,204.4621,204.6053,4491.0
2018-03-15 12:45:00,228.68,228.68,228.29,228.34,3150.0,204.6232,204.6232,204.2742,204.319,3150.0
2018-03-15 12:50:00,228.41,228.77,228.3,228.77,2406.0,204.3816,204.7037,204.2832,204.7037,2406.0
2018-03-15 12:55:00,228.64,228.68,228.56,228.62,1500.0,204.5874,204.6232,204.5158,204.5695,1500.0
2018-03-15 13:00:00,228.63,228.81,228.31,228.45,10300.0,204.5785,204.7395,204.2921,204.4174,10300.0
2018-03-15 13:05:00,228.45,228.45,228.17,228.24,5626.0,204.4174,204.4174,204.1668,204.2295,5626.0
2018-03-15 13:10:00,228.19,228.33,228.18,228.26,1850.0,204.1847,204.31,204.1758,204.2474,1850.0
2018-03-15 13:15:00,228.31,228.31,228.03,228.07,6017.0,204.2921,204.2921,204.0416,204.0774,6017.0
2018-03-15 13:20:00,228.14,228.33,228.09,228.2,2920.0,204.14,204.31,204.0953,204.1937,2920.0
2018-03-15 13:25:00,228.25,228.41,228.19,228.32,5555.0,204.2384,204.3816,204.1847,204.3011,5555.0
2018-03-15 13:30:00,228.27,228.33,228.22,228.3,2737.0,204.2563,204.31,204.2116,204.2832,2737.0
2018-03-15 13:35:00,228.24,228.29,228.19,228.23,2100.0,204.2295,204.2742,204.1847,204.2205,2100.0
2018-03-15 13:40:00,228.18,228.29,228.17,228.17,6167.0,204.1758,204.2742,204.1668,204.1668,6167.0
2018-03-15 13:45:00,228.18,228.18,227.96,228.09,6833.0,204.1758,204.1758,203.9789,204.0953,6833.0
2018-03-15 13:50:00,228.09,228.32,228.03,228.24,2900.0,204.0953,204.3011,204.0416,204.2295,2900.0
2018-03-15 13:55:00,228.2,228.2,227.86,228.09,7985.0,204.1937,204.1937,203.8895,204.0953,7985.0
2018-03-15 14:00:00,228.07,228.24,227.99,228.19,6746.0,204.0774,204.2295,204.0058,204.1847,6746.0
2018-03-15 14:05:00,228.21,228.24,228.09,228.23,6752.0,204.2026,204.2295,204.0953,204.2205,6752.0
2018-03-15 14:10:00,228.24,228.24,228.1,228.13,5298.0,204.2295,204.2295,204.1042,204.1311,5298.0
2018-03-15 14:15:00,228.16,228.26,228.12,228.22,6010.0,204.1579,204.2474,204.1221,204.2116,6010.0
2018-03-15 14:20:00,228.27,228.27,228.12,228.13,4507.0,204.2563,204.2563,204.1221,204.1311,4507.0
2018-03-15 14:25:00,228.15,228.2,227.92,227.98,7430.0,204.1489,204.1937,203.9431,203.9968,7430.0
2018-03-15 14:30:00,227.88,227.9,227.36,227.47,12851.0,203.9074,203.9252,203.4421,203.5405,12851.0
2018-03-15 14:35:00,227.45,227.66,227.42,227.49,6245.0,203.5226,203.7105,203.4957,203.5584,6245.0
2018-03-15 14:40:00,227.5,227.53,226.91,226.91,19009.0,203.5673,203.5942,203.0394,203.0394,19009.0
2018-03-15 14:45:00,226.99,227.1,226.97,227.02,12580.0,203.111,203.2094,203.0931,203.1378,12580.0
2018-03-15 14:50:00,226.99,227.01,226.78,226.91,12430.0,203.111,203.1289,202.9231,203.0394,12430.0
2018-03-15 14:55:00,226.93,227.15,226.74,226.89,19582.0,203.0573,203.2541,202.8873,203.0215,19582.0
2018-03-15 15:00:00,226.89,226.93,226.85,226.9,7882.0,203.0215,203.0573,202.9857,203.0304,7882.0
2018-03-15 15:05:00,226.89,227.16,226.89,226.97,13255.0,203.0215,203.2631,203.0215,203.0931,13255.0
2018-03-15 15:10:00,226.97,227.05,226.64,226.64,10604.0,203.0931,203.1647,202.7978,202.7978,10604.0
2018-03-15 15:15:00,226.63,226.78,226.48,226.77,18268.0,202.7888,202.9231,202.6546,202.9141,18268.0
2018-03-15 15:20:00,226.78,226.82,226.64,226.76,16428.0,202.9231,202.9589,202.7978,202.9052,16428.0
2018-03-15 15:25:00,226.7,226.76,226.52,226.56,12255.0,202.8515,202.9052,202.6904,202.7262,12255.0
2018-03-15 15:30:00,226.56,226.84,226.51,226.82,17231.0,202.7262,202.9768,202.6815,202.9589,17231.0
2018-03-15 15:35:00,226.8,226.87,226.54,226.56,22602.0,202.941,203.0036,202.7083,202.7262,22602.0
2018-03-15 15:40:00,226.5,226.58,226.41,226.46,28439.0,202.6725,202.7441,202.592,202.6367,28439.0
2018-03-15 15:45:00,226.46,226.92,226.45,226.83,47178.0,202.6367,203.0483,202.6278,202.9678,47178.0
2018-03-15 15:50:00,226.82,226.89,226.77,226.79,40342.0,202.9589,203.0215,202.9141,202.932,40342.0
2018-03-15 15:55:00,226.83,227.02,226.74,226.86,79564.0,202.9678,203.1378,202.8873,202.9947,79564.0
2018-03-16 09:30:00,227.52,227.52,226.24,226.41,131894.0,203.5852,203.5852,202.4399,202.592,131894.0
2018-03-16 09:35:00,226.41,227.22,226.16,227.22,15990.0,202.592,203.3168,202.3683,203.3168,15990.0
2018-03-16 09:40:00,227.03,227.5,226.88,227.29,7575.0,203.1468,203.5673,203.0125,203.3794,7575.0
2018-03-16 09:45:00,227.38,227.38,227.07,227.14,2418.0,203.46,203.46,203.1826,203.2452,2418.0
2018-03-16 09:50:00,227.22,227.24,227.01,227.01,4053.0,203.3168,203.3347,203.1289,203.1289,4053.0
2018-03-16 09:55:00,227.0,227.11,226.76,226.86,17828.0,203.1199,203.2184,202.9052,202.9947,17828.0
2018-03-16 10:00:00,226.89,227.0,226.77,226.85,5057.0,203.0215,203.1199,202.9141,202.9857,5057.0
2018-03-16 10:05:00,226.92,227.09,226.77,226.89,6474.0,203.0483,203.2005,202.9141,203.0215,6474.0
2018-03-16 10:10:00,226.84,226.91,226.66,226.71,4789.0,202.9768,203.0394,202.8157,202.8604,4789.0
2018-03-16 10:15:00,226.79,226.8,226.75,226.75,700.0,202.932,202.941,202.8962,202.8962,700.0
2018-03-16 10:20:00,226.89,226.94,226.63,226.67,9401.0,203.0215,203.0662,202.7888,202.8246,9401.0
2018-03-16 10:25:00,226.7,226.7,226.28,226.37,7701.0,202.8515,202.8515,202.4757,202.5562,7701.0
2018-03-16 10:30:00,226.33,226.55,226.32,226.37,3304.0,202.5204,202.7173,202.5115,202.5562,3304.0
2018-03-16 10:35:00,226.48,226.65,226.38,226.59,3025.0,202.6546,202.8067,202.5651,202.7531,3025.0
2018-03-16 10:40:00,226.58,226.62,226.34,226.34,2673.0,202.7441,202.7799,202.5294,202.5294,2673.0
2018-03-16 10:45:00,226.44,226.51,226.43,226.43,900.0,202.6188,202.6815,202.6099,202.6099,900.0
2018-03-16 10:50:00,226.49,226.65,226.42,226.65,5497.0,202.6636,202.8067,202.6009,202.8067,5497.0
2018-03-16 10:55:00,226.67,226.85,226.51,226.85,6158.0,202.8246,202.9857,202.6815,202.9857,6158.0
2018-03-16 11:00:00,226.8,226.82,226.7,226.77,3002.0,202.941,202.9589,202.8515,202.9141,3002.0
2018-03-16 11:05:00,226.7,226.75,226.69,226.75,2750.0,202.8515,202.8962,202.8425,202.8962,2750.0
2018-03-16 11:10:00,226.78,226.79,226.56,226.59,4239.0,202.9231,202.932,202.7262,202.7531,4239.0
2018-03-16 11:15:00,226.6,226.84,226.6,226.75,7149.0,202.762,202.9768,202.762,202.8962,7149.0
2018-03-16 11:20:00,226.81,226.9,226.51,226.51,6399.0,202.9499,203.0304,202.6815,202.6815,6399.0
2018-03-16 11:25:00,226.55,226.78,226.54,226.78,2075.0,202.7173,202.9231,202.7083,202.9231,2075.0
2018-03-16 11:30:00,226.78,226.9,226.71,226.9,1354.0,202.9231,203.0304,202.8604,203.0304,1354.0
2018-03-16 11:35:00,226.87,227.0,226.86,227.0,2125.0,203.0036,203.1199,202.9947,203.1199,2125.0
2018-03-16 11:40:00,227.11,227.11,227.01,227.01,2050.0,203.2184,203.2184,203.1289,203.1289,2050.0
2018-03-16 11:45:00,227.11,227.3,227.1,227.14,2745.0,203.2184,203.3884,203.2094,203.2452,2745.0
2018-03-16 11:50:00,227.19,227.44,227.16,227.25,6853.0,203.2899,203.5136,203.2631,203.3436,6853.0
2018-03-16 11:55:00,227.32,227.43,227.2,227.2,9594.0,203.4063,203.5047,203.2989,203.2989,9594.0
2018-03-16 12:00:00,227.13,227.47,227.13,227.42,2400.0,203.2363,203.5405,203.2363,203.4957,2400.0
2018-03-16 12:05:00,227.51,227.53,227.33,227.33,1800.0,203.5763,203.5942,203.4152,203.4152,1800.0
2018-03-16 12:10:00,227.19,227.37,227.19,227.37,1246.0,203.2899,203.451,203.2899,203.451,1246.0
2018-03-16 12:15:00,227.43,227.45,227.35,227.41,1800.0,203.5047,203.5226,203.4331,203.4868,1800.0
2018-03-16 12:20:00,227.48,227.54,227.39,227.51,3175.0,203.5494,203.6031,203.4689,203.5763,3175.0
2018-03-16 12:25:00,227.52,227.66,227.52,227.6,1300.0,203.5852,203.7105,203.5852,203.6568,1300.0
2018-03-16 12:30:00,227.66,227.72,227.59,227.64,2159.0,203.7105,203.7642,203.6479,203.6926,2159.0
2018-03-16 12:35:00,227.77,227.86,227.7,227.73,1900.0,203.8089,203.8895,203.7463,203.7731,1900.0
2018-03-16 12:40:00,227.71,227.81,227.58,227.74,3300.0,203.7552,203.8447,203.6389,203.7821,3300.0
2018-03-16 12:45:00,227.82,227.91,227.82,227.91,3600.0,203.8537,203.9342,203.8537,203.9342,3600.0
2018-03-16 12:50:00,227.92,228.07,227.91,228.03,1295.0,203.9431,204.0774,203.9342,204.0416,1295.0
2018-03-16 12:55:00,227.99,228.07,227.96,228.05,3552.0,204.0058,204.0774,203.9789,204.0595,3552.0
2018-03-16 13:00:00,228.05,228.25,228.04,228.22,5337.0,204.0595,204.2384,204.0505,204.2116,5337.0
2018-03-16 13:05:00,228.24,228.33,228.2,228.33,2945.0,204.2295,204.31,204.1937,204.31,2945.0
2018-03-16 13:10:00,228.35,228.39,228.31,228.32,3536.0,204.3279,204.3637,204.2921,204.3011,3536.0
2018-03-16 13:15:00,228.33,228.4,228.23,228.23,4682.0,204.31,204.3726,204.2205,204.2205,4682.0
2018-03-16 13:20:00,228.22,228.32,228.22,228.31,3341.0,204.2116,204.3011,204.2116,204.2921,3341.0
2018-03-16 13:25:00,228.29,228.32,228.19,228.28,3325.0,204.2742,204.3011,204.1847,204.2653,3325.0
2018-03-16 13:30:00,228.25,228.28,228.21,228.28,1235.0,204.2384,204.2653,204.2026,204.2653,1235.0
2018-03-16 13:35:00,228.3,228.32,228.26,228.32,1100.0,204.2832,204.3011,204.2474,204.3011,1100.0
2018-03-16 13:40:00,228.32,228.4,228.26,228.31,10157.0,204.3011,204.3726,204.2474,204.2921,10157.0
2018-03-16 13:45:00,228.26,228.37,228.19,228.26,5555.0,204.2474,204.3458,204.1847,204.2474,5555.0
2018-03-16 13:50:00,228.23,228.37,228.21,228.33,5000.0,204.2205,204.3458,204.2026,204.31,5000.0
2018-03-16 13:55:00,228.37,228.52,228.35,228.52,1900.0,204.3458,204.48,204.3279,204.48,1900.0
2018-03-16 14:00:00,228.55,228.68,228.55,228.65,3310.0,204.5069,204.6232,204.5069,204.5963,3310.0
2018-03-16 14:05:00,228.65,228.66,228.59,228.62,3433.0,204.5963,204.6053,204.5427,204.5695,3433.0
2018-03-16 14:10:00,228.61,228.63,228.51,228.63,5674.0,204.5606,204.5785,204.4711,204.5785,5674.0
2018-03-16 14:15:00,228.63,228.75,228.63,228.73,20114.0,204.5785,204.6858,204.5785,204.6679,20114.0
2018-03-16 14:20:00,228.76,228.87,228.76,228.8,4120.0,204.6948,204.7932,204.6948,204.7306,4120.0
2018-03-16 14:25:00,228.8,228.88,228.78,228.82,6002.0,204.7306,204.8022,204.7127,204.7485,6002.0
2018-03-16 14:30:00,228.86,228.97,228.85,228.96,2394.0,204.7843,204.8827,204.7753,204.8737,2394.0
2018-03-16 14:35:00,228.97,229.12,228.97,229.08,4277.0,204.8827,205.0169,204.8827,204.9811,4277.0
2018-03-16 14:40:00,229.06,229.11,229.01,229.01,3779.0,204.9632,205.008,204.9185,204.9185,3779.0
2018-03-16 14:45:00,229.03,229.15,228.94,229.14,6831.0,204.9364,205.0437,204.8558,205.0348,6831.0
2018-03-16 14:50:00,229.18,229.19,229.0,229.07,4480.0,205.0706,205.0795,204.9095,204.9722,4480.0
2018-03-16 14:55:00,229.06,229.1,228.95,229.02,12033.0,204.9632,204.999,204.8648,204.9274,12033.0
2018-03-16 15:00:00,228.99,229.07,228.89,228.99,11235.0,204.9006,204.9722,204.8111,204.9006,11235.0
2018-03-16 15:05:00,228.91,229.05,228.91,229.0,4173.0,204.829,204.9543,204.829,204.9095,4173.0
2018-03-16 15:10:00,228.97,229.07,228.94,228.98,6713.0,204.8827,204.9722,204.8558,204.8916,6713.0
2018-03-16 15:15:00,229.01,229.04,228.88,228.9,6556.0,204.9185,204.9453,204.8022,204.82,6556.0
2018-03-16 15:20:00,228.87,229.02,228.87,229.0,4844.0,204.7932,204.9274,204.7932,204.9095,4844.0
2018-03-16 15:25:00,228.97,229.04,228.96,229.02,25139.0,204.8827,204.9453,204.8737,204.9274,25139.0
2018-03-16 15:30:00,229.0,229.03,228.81,228.84,12543.0,204.9095,204.9364,204.7395,204.7664,12543.0
2018-03-16 15:35:00,228.86,228.9,228.69,228.79,15931.0,204.7843,204.82,204.6321,204.7216,15931.0
2018-03-16 15:40:00,228.8,228.89,228.79,228.85,12537.0,204.7306,204.8111,204.7216,204.7753,12537.0
2018-03-16 15:45:00,228.85,228.91,228.72,228.8,43027.0,204.7753,204.829,204.659,204.7306,43027.0
2018-03-16 15:50:00,228.82,228.9,228.6,228.61,26342.0,204.7485,204.82,204.5516,204.5606,26342.0
2018-03-16 15:55:00,228.61,229.15,228.48,228.49,84013.0,204.5606,205.0437,204.4442,204.4532,84013.0
2018-03-19 09:30:00,228.04,228.27,227.18,227.18,18852.0,204.0505,204.2563,203.281,203.281,18852.0
2018-03-19 09:35:00,227.43,227.43,226.57,226.57,14603.0,203.5047,203.5047,202.7352,202.7352,14603.0
2018-03-19 09:40:00,226.43,227.04,226.34,226.34,8943.0,202.6099,203.1557,202.5294,202.5294,8943.0
2018-03-19 09:45:00,226.23,226.72,226.22,226.56,4327.0,202.4309,202.8694,202.422,202.7262,4327.0
2018-03-19 09:50:00,226.66,226.96,226.66,226.96,6590.0,202.8157,203.0841,202.8157,203.0841,6590.0
2018-03-19 09:55:00,226.97,227.01,226.62,226.74,5673.0,203.0931,203.1289,202.7799,202.8873,5673.0
2018-03-19 10:00:00,226.74,227.33,226.74,227.31,7548.0,202.8873,203.4152,202.8873,203.3973,7548.0
2018-03-19 10:05:00,227.41,227.65,227.41,227.56,4498.0,203.4868,203.7015,203.4868,203.621,4498.0
2018-03-19 10:10:00,227.56,227.96,227.5,227.83,5784.0,203.621,203.9789,203.5673,203.8626,5784.0
2018-03-19 10:15:00,227.94,227.96,227.58,227.7,3159.0,203.961,203.9789,203.6389,203.7463,3159.0
2018-03-19 10:20:00,227.75,228.04,227.67,227.83,3145.0,203.791,204.0505,203.7194,203.8626,3145.0
2018-03-19 10:25:00,227.91,228.16,227.68,227.69,7015.0,203.9342,204.1579,203.7284,203.7373,7015.0
2018-03-19 10:30:00,227.54,227.81,227.54,227.59,2364.0,203.6031,203.8447,203.6031,203.6479,2364.0
2018-03-19 10:35:00,227.79,227.92,227.67,227.92,6282.0,203.8268,203.9431,203.7194,203.9431,6282.0
2018-03-19 10:40:00,227.95,228.07,227.88,227.88,2400.0,203.97,204.0774,203.9074,203.9074,2400.0
2018-03-19 10:45:00,227.86,228.02,227.78,227.78,3500.0,203.8895,204.0326,203.8179,203.8179,3500.0
2018-03-19 10:50:00,227.71,228.19,227.69,228.09,9701.0,203.7552,204.1847,203.7373,204.0953,9701.0
2018-03-19 10:55:00,228.07,228.17,227.8,227.8,1100.0,204.0774,204.1668,203.8358,203.8358,1100.0
2018-03-19 11:00:00,227.8,227.91,227.55,227.62,8968.0,203.8358,203.9342,203.6121,203.6747,8968.0
2018-03-19 11:05:00,227.56,227.7,227.34,227.5,5496.0,203.621,203.7463,203.4242,203.5673,5496.0
2018-03-19 11:10:00,227.47,227.47,227.32,227.32,3228.0,203.5405,203.5405,203.4063,203.4063,3228.0
2018-03-19 11:15:00,227.28,227.73,227.22,227.51,17600.0,203.3705,203.7731,203.3168,203.5763,17600.0
2018-03-19 11:20:00,227.55,227.62,227.47,227.59,3125.0,203.6121,203.6747,203.5405,203.6479,3125.0
2018-03-19 11:25:00,227.65,227.92,227.65,227.86,2686.0,203.7015,203.9431,203.7015,203.8895,2686.0
2018-03-19 11:30:00,227.86,227.98,227.85,227.97,2650.0,203.8895,203.9968,203.8805,203.9879,2650.0
2018-03-19 11:35:00,228.0,228.03,227.94,228.03,2707.0,204.0147,204.0416,203.961,204.0416,2707.0
2018-03-19 11:40:00,227.92,227.92,227.68,227.78,2787.0,203.9431,203.9431,203.7284,203.8179,2787.0
2018-03-19 11:45:00,227.76,227.76,227.52,227.56,3400.0,203.8,203.8,203.5852,203.621,3400.0
2018-03-19 11:50:00,227.54,227.61,227.38,227.38,1163.0,203.6031,203.6658,203.46,203.46,1163.0
2018-03-19 11:55:00,227.4,227.58,227.34,227.45,3452.0,203.4778,203.6389,203.4242,203.5226,3452.0
2018-03-19 12:00:00,227.55,227.55,227.37,227.52,4220.0,203.6121,203.6121,203.451,203.5852,4220.0
2018-03-19 12:05:00,227.44,227.53,227.38,227.52,2300.0,203.5136,203.5942,203.46,203.5852,2300.0
2018-03-19 12:10:00,227.52,227.61,227.47,227.56,2000.0,203.5852,203.6658,203.5405,203.621,2000.0
2018-03-19 12:15:00,227.48,227.54,227.39,227.54,2720.0,203.5494,203.6031,203.4689,203.6031,2720.0
2018-03-19 12:20:00,227.58,228.0,227.54,228.0,3050.0,203.6389,204.0147,203.6031,204.0147,3050.0
2018-03-19 12:25:00,227.97,228.12,227.88,228.12,3666.0,203.9879,204.1221,203.9074,204.1221,3666.0
2018-03-19 12:30:00,228.14,228.14,227.87,227.95,2000.0,204.14,204.14,203.8984,203.97,2000.0
2018-03-19 12:35:00,227.94,227.95,227.8,227.87,1200.0,203.961,203.97,203.8358,203.8984,1200.0
2018-03-19 12:40:00,227.72,227.8,227.54,227.54,3386.0,203.7642,203.8358,203.6031,203.6031,3386.0
2018-03-19 12:45:00,227.59,227.61,227.42,227.42,2863.0,203.6479,203.6658,203.4957,203.4957,2863.0
2018-03-19 12:50:00,227.42,227.57,227.39,227.39,1100.0,203.4957,203.63,203.4689,203.4689,1100.0
2018-03-19 12:55:00,227.48,227.68,227.48,227.68,2347.0,203.5494,203.7284,203.5494,203.7284,2347.0
2018-03-19 13:00:00,227.66,227.67,227.47,227.47,1685.0,203.7105,203.7194,203.5405,203.5405,1685.0
2018-03-19 13:05:00,227.57,227.57,227.16,227.17,3639.0,203.63,203.63,203.2631,203.272,3639.0
2018-03-19 13:10:00,227.22,227.25,227.06,227.22,4486.0,203.3168,203.3436,203.1736,203.3168,4486.0
2018-03-19 13:15:00,227.24,227.25,227.0,227.0,4283.0,203.3347,203.3436,203.1199,203.1199,4283.0
2018-03-19 13:20:00,227.01,227.03,226.87,226.89,3703.0,203.1289,203.1468,203.0036,203.0215,3703.0
2018-03-19 13:25:00,226.86,226.96,226.61,226.81,10171.0,202.9947,203.0841,202.771,202.9499,10171.0
2018-03-19 13:30:00,226.75,226.91,226.67,226.83,11170.0,202.8962,203.0394,202.8246,202.9678,11170.0
2018-03-19 13:35:00,226.87,226.92,226.8,226.8,3270.0,203.0036,203.0483,202.941,202.941,3270.0
2018-03-19 13:40:00,226.78,226.92,226.72,226.77,2491.0,202.9231,203.0483,202.8694,202.9141,2491.0
2018-03-19 13:45:00,226.84,227.1,226.79,227.08,7090.0,202.9768,203.2094,202.932,203.1915,7090.0
2018-03-19 13:50:00,227.09,227.09,226.84,226.87,4414.0,203.2005,203.2005,202.9768,203.0036,4414.0
2018-03-19 13:55:00,226.82,227.04,226.8,227.04,7052.0,202.9589,203.1557,202.941,203.1557,7052.0
2018-03-19 14:00:00,227.03,227.25,226.97,227.06,5233.0,203.1468,203.3436,203.0931,203.1736,5233.0
2018-03-19 14:05:00,227.09,227.09,226.84,226.93,2771.0,203.2005,203.2005,202.9768,203.0573,2771.0
2018-03-19 14:10:00,226.91,226.91,226.75,226.76,2347.0,203.0394,203.0394,202.8962,202.9052,2347.0
2018-03-19 14:15:00,226.83,226.83,226.62,226.62,2616.0,202.9678,202.9678,202.7799,202.7799,2616.0
2018-03-19 14:20:00,226.57,226.57,226.0,226.0,8746.0,202.7352,202.7352,202.2251,202.2251,8746.0
2018-03-19 14:25:00,225.93,226.42,225.93,226.34,5077.0,202.1625,202.6009,202.1625,202.5294,5077.0
2018-03-19 14:30:00,226.26,226.57,226.18,226.33,5684.0,202.4578,202.7352,202.3862,202.5204,5684.0
2018-03-19 14:35:00,226.26,226.26,225.62,225.73,4692.0,202.4578,202.4578,201.8851,201.9835,4692.0
2018-03-19 14:40:00,225.64,225.72,225.17,225.51,15653.0,201.903,201.9746,201.4824,201.7867,15653.0
2018-03-19 14:45:00,225.58,225.78,225.52,225.67,4039.0,201.8493,202.0283,201.7956,201.9298,4039.0
2018-03-19 14:50:00,225.66,225.98,225.62,225.84,3875.0,201.9209,202.2072,201.8851,202.082,3875.0
2018-03-19 14:55:00,225.78,226.23,225.78,226.17,6503.0,202.0283,202.4309,202.0283,202.3772,6503.0
2018-03-19 15:00:00,226.15,226.22,226.08,226.19,4200.0,202.3593,202.422,202.2967,202.3951,4200.0
2018-03-19 15:05:00,226.18,226.27,225.97,226.13,5735.0,202.3862,202.4667,202.1983,202.3414,5735.0
2018-03-19 15:10:00,226.04,226.24,225.99,226.09,3100.0,202.2609,202.4399,202.2162,202.3057,3100.0
2018-03-19 15:15:00,226.23,226.55,226.23,226.54,2600.0,202.4309,202.7173,202.4309,202.7083,2600.0
2018-03-19 15:20:00,226.46,226.58,225.96,225.96,7084.0,202.6367,202.7441,202.1893,202.1893,7084.0
2018-03-19 15:25:00,226.03,226.2,226.03,226.15,7719.0,202.252,202.4041,202.252,202.3593,7719.0
2018-03-19 15:30:00,226.17,226.18,225.89,225.97,6706.0,202.3772,202.3862,202.1267,202.1983,6706.0
2018-03-19 15:35:00,225.97,225.97,225.51,225.76,15827.0,202.1983,202.1983,201.7867,202.0104,15827.0
2018-03-19 15:40:00,225.74,225.77,225.58,225.59,22805.0,201.9925,202.0193,201.8493,201.8583,22805.0
2018-03-19 15:45:00,225.6,226.17,225.6,225.99,26092.0,201.8672,202.3772,201.8672,202.2162,26092.0
2018-03-19 15:50:00,225.99,226.17,225.93,226.11,15321.0,202.2162,202.3772,202.1625,202.3236,15321.0
2018-03-19 15:55:00,226.14,226.75,226.13,226.37,44188.0,202.3504,202.8962,202.3414,202.5562,44188.0
2018-03-20 09:30:00,226.84,227.09,226.48,226.92,14925.0,202.9768,203.2005,202.6546,203.0483,14925.0
2018-03-20 09:35:00,226.94,227.0,226.71,226.86,6960.0,203.0662,203.1199,202.8604,202.9947,6960.0
2018-03-20 09:40:00,226.78,226.8,226.13,226.13,10415.0,202.9231,202.941,202.3414,202.3414,10415.0
2018-03-20 09:45:00,226.47,226.54,226.15,226.26,12831.0,202.6457,202.7083,202.3593,202.4578,12831.0
2018-03-20 09:50:00,226.44,226.51,226.01,226.17,5816.0,202.6188,202.6815,202.2341,202.3772,5816.0
2018-03-20 09:55:00,226.07,226.07,225.67,225.98,9725.0,202.2878,202.2878,201.9298,202.2072,9725.0
2018-03-20 10:00:00,225.97,226.31,225.97,226.28,2414.0,202.1983,202.5025,202.1983,202.4757,2414.0
2018-03-20 10:05:00,226.47,226.47,226.27,226.42,4153.0,202.6457,202.6457,202.4667,202.6009,4153.0
2018-03-20 10:10:00,226.42,226.47,226.15,226.16,3908.0,202.6009,202.6457,202.3593,202.3683,3908.0
2018-03-20 10:15:00,226.05,226.09,225.7,225.7,10872.0,202.2699,202.3057,201.9567,201.9567,10872.0
2018-03-20 10:20:00,225.66,225.89,225.59,225.59,7011.0,201.9209,202.1267,201.8583,201.8583,7011.0
2018-03-20 10:25:00,225.66,226.19,225.53,226.09,8035.0,201.9209,202.3951,201.8046,202.3057,8035.0
2018-03-20 10:30:00,226.03,226.4,226.03,226.26,10143.0,202.252,202.583,202.252,202.4578,10143.0
2018-03-20 10:35:00,226.26,226.44,226.11,226.25,8927.0,202.4578,202.6188,202.3236,202.4488,8927.0
2018-03-20 10:40:00,226.22,226.3,226.11,226.14,1624.0,202.422,202.4936,202.3236,202.3504,1624.0
2018-03-20 10:45:00,226.1,226.17,225.83,225.96,7749.0,202.3146,202.3772,202.073,202.1893,7749.0
2018-03-20 10:50:00,225.94,226.12,225.73,226.08,7935.0,202.1714,202.3325,201.9835,202.2967,7935.0
2018-03-20 10:55:00,226.06,226.11,225.9,225.99,6251.0,202.2788,202.3236,202.1356,202.2162,6251.0
2018-03-20 11:00:00,226.01,226.09,225.93,226.01,6351.0,202.2341,202.3057,202.1625,202.2341,6351.0
2018-03-20 11:05:00,226.14,226.33,226.14,226.23,1000.0,202.3504,202.5204,202.3504,202.4309,1000.0
2018-03-20 11:10:00,226.23,226.51,226.22,226.43,5901.0,202.4309,202.6815,202.422,202.6099,5901.0
2018-03-20 11:15:00,226.45,226.55,226.2,226.35,4378.0,202.6278,202.7173,202.4041,202.5383,4378.0
2018-03-20 11:20:00,226.34,226.45,226.34,226.43,2725.0,202.5294,202.6278,202.5294,202.6099,2725.0
2018-03-20 11:25:00,226.44,226.54,226.38,226.45,4861.0,202.6188,202.7083,202.5651,202.6278,4861.0
2018-03-20 11:30:00,226.46,226.53,226.41,226.42,3482.0,202.6367,202.6994,202.592,202.6009,3482.0
2018-03-20 11:35:00,226.39,226.55,226.35,226.55,2802.0,202.5741,202.7173,202.5383,202.7173,2802.0
2018-03-20 11:40:00,226.42,226.43,226.1,226.1,1800.0,202.6009,202.6099,202.3146,202.3146,1800.0
2018-03-20 11:45:00,226.08,226.08,225.76,225.83,7371.0,202.2967,202.2967,202.0104,202.073,7371.0
2018-03-20 11:50:00,225.81,225.84,225.7,225.7,3028.0,202.0551,202.082,201.9567,201.9567,3028.0
2018-03-20 11:55:00,225.62,225.74,225.62,225.72,4912.0,201.8851,201.9925,201.8851,201.9746,4912.0
2018-03-20 12:00:00,225.73,226.19,225.72,226.18,7290.0,201.9835,202.3951,201.9746,202.3862,7290.0
2018-03-20 12:05:00,226.15,226.21,226.06,226.14,1000.0,202.3593,202.413,202.2788,202.3504,1000.0
2018-03-20 12:10:00,226.12,226.35,226.11,226.32,3052.0,202.3325,202.5383,202.3236,202.5115,3052.0
2018-03-20 12:15:00,226.33,226.44,226.32,226.32,7315.0,202.5204,202.6188,202.5115,202.5115,7315.0
2018-03-20 12:20:00,226.37,226.63,226.37,226.46,6951.0,202.5562,202.7888,202.5562,202.6367,6951.0
2018-03-20 12:25:00,226.52,226.67,226.5,226.67,3200.0,202.6904,202.8246,202.6725,202.8246,3200.0
2018-03-20 12:30:00,226.64,226.73,226.48,226.48,3712.0,202.7978,202.8783,202.6546,202.6546,3712.0
2018-03-20 12:35:00,226.43,226.43,226.22,226.22,8101.0,202.6099,202.6099,202.422,202.422,8101.0
2018-03-20 12:40:00,226.15,226.17,226.07,226.11,4496.0,202.3593,202.3772,202.2878,202.3236,4496.0
2018-03-20 12:45:00,226.14,226.2,226.07,226.15,7215.0,202.3504,202.4041,202.2878,202.3593,7215.0
2018-03-20 12:50:00,226.14,226.55,226.13,226.5,10552.0,202.3504,202.7173,202.3414,202.6725,10552.0
2018-03-20 12:55:00,226.59,226.88,226.39,226.7,27218.0,202.7531,203.0125,202.5741,202.8515,27218.0
2018-03-20 13:00:00,226.74,227.27,226.68,227.02,15968.0,202.8873,203.3615,202.8336,203.1378,15968.0
2018-03-20 13:05:00,226.97,227.04,226.5,226.57,6138.0,203.0931,203.1557,202.6725,202.7352,6138.0
2018-03-20 13:10:00,226.53,226.67,226.51,226.53,2642.0,202.6994,202.8246,202.6815,202.6994,2642.0
2018-03-20 13:15:00,226.56,226.74,226.54,226.72,6844.0,202.7262,202.8873,202.7083,202.8694,6844.0
2018-03-20 13:20:00,226.75,226.87,226.68,226.84,2760.0,202.8962,203.0036,202.8336,202.9768,2760.0
2018-03-20 13:25:00,226.87,227.16,226.82,227.11,4446.0,203.0036,203.2631,202.9589,203.2184,4446.0
2018-03-20 13:30:00,227.11,227.5,227.07,227.42,12444.0,203.2184,203.5673,203.1826,203.4957,12444.0
2018-03-20 13:35:00,227.49,227.55,227.33,227.54,9636.0,203.5584,203.6121,203.4152,203.6031,9636.0
2018-03-20 13:40:00,227.67,227.84,227.57,227.78,6850.0,203.7194,203.8716,203.63,203.8179,6850.0
2018-03-20 13:45:00,227.81,227.9,227.68,227.9,6218.0,203.8447,203.9252,203.7284,203.9252,6218.0
2018-03-20 13:50:00,227.9,228.14,227.84,228.14,8993.0,203.9252,204.14,203.8716,204.14,8993.0
2018-03-20 13:55:00,228.14,228.16,227.94,228.11,6127.0,204.14,204.1579,203.961,204.1132,6127.0
2018-03-20 14:00:00,228.1,228.12,227.83,228.03,7441.0,204.1042,204.1221,203.8626,204.0416,7441.0
2018-03-20 14:05:00,228.06,228.12,227.66,227.74,7245.0,204.0684,204.1221,203.7105,203.7821,7245.0
2018-03-20 14:10:00,227.74,227.84,227.7,227.76,5200.0,203.7821,203.8716,203.7463,203.8,5200.0
2018-03-20 14:15:00,227.81,228.03,227.78,227.81,10362.0,203.8447,204.0416,203.8179,203.8447,10362.0
2018-03-20 14:20:00,227.79,227.9,227.77,227.84,4735.0,203.8268,203.9252,203.8089,203.8716,4735.0
2018-03-20 14:25:00,227.82,227.94,227.77,227.9,10614.0,203.8537,203.961,203.8089,203.9252,10614.0
2018-03-20 14:30:00,227.94,228.1,227.84,228.1,5501.0,203.961,204.1042,203.8716,204.1042,5501.0
2018-03-20 14:35:00,228.11,228.49,228.11,228.48,6153.0,204.1132,204.4532,204.1132,204.4442,6153.0
2018-03-20 14:40:00,228.45,228.48,227.96,228.13,24860.0,204.4174,204.4442,203.9789,204.1311,24860.0
2018-03-20 14:45:00,228.11,228.11,227.76,227.8,4578.0,204.1132,204.1132,203.8,203.8358,4578.0
2018-03-20 14:50:00,227.77,228.18,227.77,228.13,11838.0,203.8089,204.1758,203.8089,204.1311,11838.0
2018-03-20 14:55:00,228.07,228.32,228.04,228.19,13349.0,204.0774,204.3011,204.0505,204.1847,13349.0
2018-03-20 15:00:00,228.19,228.27,228.13,228.14,8370.0,204.1847,204.2563,204.1311,204.14,8370.0
2018-03-20 15:05:00,228.17,228.24,228.02,228.1,12497.0,204.1668,204.2295,204.0326,204.1042,12497.0
2018-03-20 15:10:00,228.11,228.42,228.07,228.41,11768.0,204.1132,204.3905,204.0774,204.3816,11768.0
2018-03-20 15:15:00,228.35,228.36,227.97,227.97,10139.0,204.3279,204.3369,203.9879,203.9879,10139.0
2018-03-20 15:20:00,228.05,228.12,228.0,228.0,5100.0,204.0595,204.1221,204.0147,204.0147,5100.0
2018-03-20 15:25:00,228.0,228.04,227.95,227.99,9196.0,204.0147,204.0505,203.97,204.0058,9196.0
2018-03-20 15:30:00,228.01,228.09,227.95,228.02,14772.0,204.0237,204.0953,203.97,204.0326,14772.0
2018-03-20 15:35:00,228.04,228.06,227.79,227.85,18887.0,204.0505,204.0684,203.8268,203.8805,18887.0
2018-03-20 15:40:00,227.87,228.05,227.85,227.98,16240.0,203.8984,204.0595,203.8805,203.9968,16240.0
2018-03-20 15:45:00,227.96,228.1,227.92,228.09,14728.0,203.9789,204.1042,203.9431,204.0953,14728.0
2018-03-20 15:50:00,228.08,228.15,228.01,228.04,17651.0,204.0863,204.1489,204.0237,204.0505,17651.0
2018-03-20 15:55:00,228.05,228.07,227.48,227.62,88439.0,204.0595,204.0774,203.5494,203.6747,88439.0
2018-03-21 09:30:00,228.05,228.05,227.15,227.18,22068.0,204.0595,204.0595,203.2541,203.281,22068.0
2018-03-21 09:35:00,227.18,227.76,226.96,227.0,3918.0,203.281,203.8,203.0841,203.1199,3918.0
2018-03-21 09:40:00,226.56,226.88,226.36,226.52,5086.0,202.7262,203.0125,202.5473,202.6904,5086.0
2018-03-21 09:45:00,226.51,227.1,226.4,226.9,19388.0,202.6815,203.2094,202.583,203.0304,19388.0
2018-03-21 09:50:00,226.9,226.9,226.55,226.66,4400.0,203.0304,203.0304,202.7173,202.8157,4400.0
2018-03-21 09:55:00,226.67,227.18,226.66,227.03,19964.0,202.8246,203.281,202.8157,203.1468,19964.0
2018-03-21 10:00:00,227.04,227.07,226.83,227.07,16750.0,203.1557,203.1826,202.9678,203.1826,16750.0
2018-03-21 10:05:00,227.14,227.14,226.93,227.04,7775.0,203.2452,203.2452,203.0573,203.1557,7775.0
2018-03-21 10:10:00,227.04,227.18,226.96,227.18,12600.0,203.1557,203.281,203.0841,203.281,12600.0
2018-03-21 10:15:00,227.01,227.19,226.97,227.01,3857.0,203.1289,203.2899,203.0931,203.1289,3857.0
2018-03-21 10:20:00,226.96,226.96,226.45,226.52,4780.0,203.0841,203.0841,202.6278,202.6904,4780.0
2018-03-21 10:25:00,226.49,226.49,226.31,226.34,5050.0,202.6636,202.6636,202.5025,202.5294,5050.0
2018-03-21 10:30:00,226.36,226.52,226.24,226.43,9617.0,202.5473,202.6904,202.4399,202.6099,9617.0
2018-03-21 10:35:00,226.37,226.95,226.24,226.83,8450.0,202.5562,203.0752,202.4399,202.9678,8450.0
2018-03-21 10:40:00,226.86,226.96,226.72,226.94,11875.0,202.9947,203.0841,202.8694,203.0662,11875.0
2018-03-21 10:45:00,226.96,227.0,226.77,226.77,9712.0,203.0841,203.1199,202.9141,202.9141,9712.0
2018-03-21 10:50:00,226.81,226.84,226.62,226.62,10473.0,202.9499,202.9768,202.7799,202.7799,10473.0
2018-03-21 10:55:00,226.56,226.62,226.44,226.56,13665.0,202.7262,202.7799,202.6188,202.7262,13665.0
2018-03-21 11:00:00,226.53,226.58,226.46,226.55,8025.0,202.6994,202.7441,202.6367,202.7173,8025.0
2018-03-21 11:05:00,226.55,226.76,226.5,226.76,5233.0,202.7173,202.9052,202.6725,202.9052,5233.0
2018-03-21 11:10:00,226.76,227.0,226.7,227.0,4904.0,202.9052,203.1199,202.8515,203.1199,4904.0
2018-03-21 11:15:00,227.0,227.06,226.87,226.91,12113.0,203.1199,203.1736,203.0036,203.0394,12113.0
2018-03-21 11:20:00,226.88,226.98,226.74,226.74,6250.0,203.0125,203.102,202.8873,202.8873,6250.0
2018-03-21 11:25:00,226.75,226.9,226.74,226.9,7737.0,202.8962,203.0304,202.8873,203.0304,7737.0
2018-03-21 11:30:00,226.96,227.0,226.77,226.86,5964.0,203.0841,203.1199,202.9141,202.9947,5964.0
2018-03-21 11:35:00,226.8,226.88,226.77,226.77,1030.0,202.941,203.0125,202.9141,202.9141,1030.0
2018-03-21 11:40:00,226.81,226.86,226.7,226.85,5150.0,202.9499,202.9947,202.8515,202.9857,5150.0
2018-03-21 11:45:00,226.8,226.93,226.66,226.76,3600.0,202.941,203.0573,202.8157,202.9052,3600.0
2018-03-21 11:50:00,226.72,227.02,226.72,227.0,10800.0,202.8694,203.1378,202.8694,203.1199,10800.0
2018-03-21 11:55:00,227.13,227.37,226.96,227.01,13640.0,203.2363,203.451,203.0841,203.1289,13640.0
2018-03-21 12:00:00,227.02,227.25,226.81,226.81,3500.0,203.1378,203.3436,202.9499,202.9499,3500.0
2018-03-21 12:05:00,226.88,226.96,226.72,226.96,3505.0,203.0125,203.0841,202.8694,203.0841,3505.0
2018-03-21 12:10:00,226.97,226.98,226.74,226.85,4799.0,203.0931,203.102,202.8873,202.9857,4799.0
2018-03-21 12:15:00,226.81,227.03,226.77,226.91,2653.0,202.9499,203.1468,202.9141,203.0394,2653.0
2018-03-21 12:20:00,226.92,226.95,226.77,226.77,1235.0,203.0483,203.0752,202.9141,202.9141,1235.0
2018-03-21 12:25:00,226.81,226.98,226.81,226.98,5583.0,202.9499,203.102,202.9499,203.102,5583.0
2018-03-21 12:30:00,227.03,227.09,226.89,226.94,3800.0,203.1468,203.2005,203.0215,203.0662,3800.0
2018-03-21 12:35:00,226.95,226.98,226.87,226.91,2121.0,203.0752,203.102,203.0036,203.0394,2121.0
2018-03-21 12:40:00,226.98,227.06,226.89,226.89,4012.0,203.102,203.1736,203.0215,203.0215,4012.0
2018-03-21 12:45:00,226.98,227.04,226.93,227.01,17816.0,203.102,203.1557,203.0573,203.1289,17816.0
2018-03-21 12:50:00,227.0,227.06,226.99,227.02,22280.0,203.1199,203.1736,203.111,203.1378,22280.0
2018-03-21 12:55:00,227.03,227.05,226.97,227.03,5795.0,203.1468,203.1647,203.0931,203.1468,5795.0
2018-03-21 13:00:00,227.03,227.27,226.97,227.09,15234.0,203.1468,203.3615,203.0931,203.2005,15234.0
2018-03-21 13:05:00,227.03,227.05,226.93,227.01,6920.0,203.1468,203.1647,203.0573,203.1289,6920.0
2018-03-21 13:10:00,226.97,227.03,226.9,226.96,4615.0,203.0931,203.1468,203.0304,203.0841,4615.0
2018-03-21 13:15:00,226.96,227.03,226.89,226.98,6801.0,203.0841,203.1468,203.0215,203.102,6801.0
2018-03-21 13:20:00,226.96,226.96,226.54,226.76,63338.0,203.0841,203.0841,202.7083,202.9052,63338.0
2018-03-21 13:25:00,226.74,227.07,226.74,227.0,8541.0,202.8873,203.1826,202.8873,203.1199,8541.0
2018-03-21 13:30:00,227.02,227.05,226.91,226.91,8766.0,203.1378,203.1647,203.0394,203.0394,8766.0
2018-03-21 13:35:00,226.95,226.99,226.84,226.84,3883.0,203.0752,203.111,202.9768,202.9768,3883.0
2018-03-21 13:40:00,226.82,226.87,226.59,226.65,4000.0,202.9589,203.0036,202.7531,202.8067,4000.0
2018-03-21 13:45:00,226.65,226.65,226.55,226.61,8562.0,202.8067,202.8067,202.7173,202.771,8562.0
2018-03-21 13:50:00,226.56,226.6,226.14,226.34,12749.0,202.7262,202.762,202.3504,202.5294,12749.0
2018-03-21 13:55:00,226.35,226.7,226.34,226.59,4140.0,202.5383,202.8515,202.5294,202.7531,4140.0
2018-03-21 14:00:00,226.75,227.56,226.01,226.15,18490.0,202.8962,203.621,202.2341,202.3593,18490.0
2018-03-21 14:05:00,226.46,227.06,226.27,227.06,15504.0,202.6367,203.1736,202.4667,203.1736,15504.0
2018-03-21 14:10:00,226.92,227.1,226.8,227.1,4460.0,203.0483,203.2094,202.941,203.2094,4460.0
2018-03-21 14:15:00,227.04,227.11,226.75,226.97,23984.0,203.1557,203.2184,202.8962,203.0931,23984.0
2018-03-21 14:20:00,226.98,227.09,226.62,226.86,7400.0,203.102,203.2005,202.7799,202.9947,7400.0
2018-03-21 14:25:00,226.77,226.87,226.28,226.49,14461.0,202.9141,203.0036,202.4757,202.6636,14461.0
2018-03-21 14:30:00,226.44,226.66,226.27,226.46,16296.0,202.6188,202.8157,202.4667,202.6367,16296.0
2018-03-21 14:35:00,226.42,226.6,226.22,226.34,6950.0,202.6009,202.762,202.422,202.5294,6950.0
2018-03-21 14:40:00,226.1,226.44,225.89,226.44,9142.0,202.3146,202.6188,202.1267,202.6188,9142.0
2018-03-21 14:45:00,226.4,226.4,225.75,225.75,6436.0,202.583,202.583,202.0014,202.0014,6436.0
2018-03-21 14:50:00,225.87,226.04,225.42,225.64,12088.0,202.1088,202.2609,201.7061,201.903,12088.0
2018-03-21 14:55:00,225.74,226.3,225.74,226.22,4429.0,201.9925,202.4936,201.9925,202.422,4429.0
2018-03-21 15:00:00,226.22,226.64,226.17,226.47,10035.0,202.422,202.7978,202.3772,202.6457,10035.0
2018-03-21 15:05:00,226.41,226.79,226.3,226.77,9300.0,202.592,202.932,202.4936,202.9141,9300.0
2018-03-21 15:10:00,226.97,227.23,226.52,227.15,12877.0,203.0931,203.3257,202.6904,203.2541,12877.0
2018-03-21 15:15:00,227.27,227.29,226.91,226.97,24896.0,203.3615,203.3794,203.0394,203.0931,24896.0
2018-03-21 15:20:00,226.97,227.17,226.97,227.09,9600.0,203.0931,203.272,203.0931,203.2005,9600.0
2018-03-21 15:25:00,227.18,227.18,226.91,227.03,10498.0,203.281,203.281,203.0394,203.1468,10498.0
2018-03-21 15:30:00,227.0,227.24,226.89,227.15,9997.0,203.1199,203.3347,203.0215,203.2541,9997.0
2018-03-21 15:35:00,227.12,227.17,226.75,226.79,19842.0,203.2273,203.272,202.8962,202.932,19842.0
2018-03-21 15:40:00,226.78,227.08,226.58,226.58,17717.0,202.9231,203.1915,202.7441,202.7441,17717.0
2018-03-21 15:45:00,226.52,226.87,226.4,226.66,30302.0,202.6904,203.0036,202.583,202.8157,30302.0
2018-03-21 15:50:00,226.6,226.73,226.34,226.51,37686.0,202.762,202.8783,202.5294,202.6815,37686.0
2018-03-21 15:55:00,226.48,226.69,226.04,226.09,80315.0,202.6546,202.8425,202.2609,202.3057,80315.0
2018-03-22 09:30:00,225.68,226.48,224.78,226.16,18042.0,201.9388,202.6546,201.1335,202.3683,18042.0
2018-03-22 09:35:00,225.81,225.99,225.38,225.64,2632.0,202.0551,202.2162,201.6703,201.903,2632.0
2018-03-22 09:40:00,225.65,226.12,225.35,226.12,5413.0,201.9119,202.3325,201.6435,202.3325,5413.0
2018-03-22 09:45:00,226.16,226.29,225.93,226.06,18035.0,202.3683,202.4846,202.1625,202.2788,18035.0
2018-03-22 09:50:00,226.16,226.25,225.78,225.99,13118.0,202.3683,202.4488,202.0283,202.2162,13118.0
2018-03-22 09:55:00,225.97,226.08,225.51,225.51,3798.0,202.1983,202.2967,201.7867,201.7867,3798.0
2018-03-22 10:00:00,225.6,225.93,225.54,225.8,8200.0,201.8672,202.1625,201.8135,202.0462,8200.0
2018-03-22 10:05:00,225.85,225.87,225.68,225.68,2600.0,202.0909,202.1088,201.9388,201.9388,2600.0
2018-03-22 10:10:00,225.8,226.28,225.58,226.28,11700.0,202.0462,202.4757,201.8493,202.4757,11700.0
2018-03-22 10:15:00,226.13,226.14,225.76,225.76,9692.0,202.3414,202.3504,202.0104,202.0104,9692.0
2018-03-22 10:20:00,225.79,225.86,225.61,225.63,3000.0,202.0372,202.0999,201.8762,201.894,3000.0
2018-03-22 10:25:00,225.66,225.85,225.44,225.52,1470.0,201.9209,202.0909,201.724,201.7956,1470.0
2018-03-22 10:30:00,225.35,225.48,225.16,225.16,5104.0,201.6435,201.7598,201.4735,201.4735,5104.0
2018-03-22 10:35:00,225.11,225.66,225.11,225.66,4900.0,201.4288,201.9209,201.4288,201.9209,4900.0
2018-03-22 10:40:00,225.58,225.68,225.44,225.51,7483.0,201.8493,201.9388,201.724,201.7867,7483.0
2018-03-22 10:45:00,225.51,225.63,225.27,225.46,10678.0,201.7867,201.894,201.5719,201.7419,10678.0
2018-03-22 10:50:00,225.42,225.52,225.19,225.29,3300.0,201.7061,201.7956,201.5003,201.5898,3300.0
2018-03-22 10:55:00,225.3,225.48,225.06,225.4,8800.0,201.5988,201.7598,201.384,201.6882,8800.0
2018-03-22 11:00:00,225.43,225.7,225.23,225.51,8582.0,201.7151,201.9567,201.5361,201.7867,8582.0
2018-03-22 11:05:00,225.4,225.4,225.17,225.35,14455.0,201.6882,201.6882,201.4824,201.6435,14455.0
2018-03-22 11:10:00,225.44,225.48,225.32,225.47,3929.0,201.724,201.7598,201.6167,201.7509,3929.0
2018-03-22 11:15:00,225.43,225.57,225.41,225.55,6700.0,201.7151,201.8404,201.6972,201.8225,6700.0
2018-03-22 11:20:00,225.46,225.5,225.29,225.37,2100.0,201.7419,201.7777,201.5898,201.6614,2100.0
2018-03-22 11:25:00,225.35,225.39,225.2,225.32,3375.0,201.6435,201.6793,201.5093,201.6167,3375.0
2018-03-22 11:30:00,225.4,225.61,225.34,225.38,9001.0,201.6882,201.8762,201.6346,201.6703,9001.0
2018-03-22 11:35:00,225.31,225.39,225.12,225.36,4100.0,201.6077,201.6793,201.4377,201.6525,4100.0
2018-03-22 11:40:00,225.31,225.35,225.12,225.3,6400.0,201.6077,201.6435,201.4377,201.5988,6400.0
2018-03-22 11:45:00,225.24,225.54,225.16,225.46,2700.0,201.5451,201.8135,201.4735,201.7419,2700.0
2018-03-22 11:50:00,225.45,225.55,225.39,225.46,5400.0,201.733,201.8225,201.6793,201.7419,5400.0
2018-03-22 11:55:00,225.46,225.58,225.26,225.5,7708.0,201.7419,201.8493,201.563,201.7777,7708.0
2018-03-22 12:00:00,225.49,225.54,225.22,225.41,12968.0,201.7688,201.8135,201.5272,201.6972,12968.0
2018-03-22 12:05:00,225.46,225.7,225.45,225.69,12970.0,201.7419,201.9567,201.733,201.9477,12970.0
2018-03-22 12:10:00,225.62,225.74,225.59,225.59,2700.0,201.8851,201.9925,201.8583,201.8583,2700.0
2018-03-22 12:15:00,225.54,225.95,225.5,225.88,7100.0,201.8135,202.1804,201.7777,202.1177,7100.0
2018-03-22 12:20:00,225.9,226.12,225.9,225.97,1400.0,202.1356,202.3325,202.1356,202.1983,1400.0
2018-03-22 12:25:00,225.92,226.5,225.9,226.36,12077.0,202.1535,202.6725,202.1356,202.5473,12077.0
2018-03-22 12:30:00,226.26,226.6,226.24,226.54,2100.0,202.4578,202.762,202.4399,202.7083,2100.0
2018-03-22 12:35:00,226.56,226.8,226.55,226.55,1300.0,202.7262,202.941,202.7173,202.7173,1300.0
2018-03-22 12:40:00,226.51,226.61,226.45,226.46,2701.0,202.6815,202.771,202.6278,202.6367,2701.0
2018-03-22 12:45:00,226.48,226.77,226.39,226.43,9299.0,202.6546,202.9141,202.5741,202.6099,9299.0
2018-03-22 12:50:00,226.7,226.89,226.43,226.51,2828.0,202.8515,203.0215,202.6099,202.6815,2828.0
2018-03-22 12:55:00,226.55,226.55,226.32,226.33,1900.0,202.7173,202.7173,202.5115,202.5204,1900.0
2018-03-22 13:00:00,226.22,226.22,225.93,225.95,13855.0,202.422,202.422,202.1625,202.1804,13855.0
2018-03-22 13:05:00,226.0,226.04,225.77,225.96,3300.0,202.2251,202.2609,202.0193,202.1893,3300.0
2018-03-22 13:10:00,226.04,226.2,225.95,226.2,1411.0,202.2609,202.4041,202.1804,202.4041,1411.0
2018-03-22 13:15:00,226.3,226.38,226.1,226.15,4958.0,202.4936,202.5651,202.3146,202.3593,4958.0
2018-03-22 13:20:00,226.13,226.3,226.1,226.27,9624.0,202.3414,202.4936,202.3146,202.4667,9624.0
2018-03-22 13:25:00,226.25,226.41,226.19,226.23,14350.0,202.4488,202.592,202.3951,202.4309,14350.0
2018-03-22 13:30:00,226.23,226.26,226.05,226.22,6359.0,202.4309,202.4578,202.2699,202.422,6359.0
2018-03-22 13:35:00,226.13,226.28,226.08,226.16,16083.0,202.3414,202.4757,202.2967,202.3683,16083.0
2018-03-22 13:40:00,226.16,226.24,226.05,226.06,6200.0,202.3683,202.4399,202.2699,202.2788,6200.0
2018-03-22 13:45:00,226.09,226.23,226.02,226.12,5402.0,202.3057,202.4309,202.243,202.3325,5402.0
2018-03-22 13:50:00,226.04,226.04,225.85,225.9,4717.0,202.2609,202.2609,202.0909,202.1356,4717.0
2018-03-22 13:55:00,225.84,225.93,225.53,225.59,5877.0,202.082,202.1625,201.8046,201.8583,5877.0
2018-03-22 14:00:00,225.52,225.6,225.33,225.44,12120.0,201.7956,201.8672,201.6256,201.724,12120.0
2018-03-22 14:05:00,225.49,225.6,225.26,225.4,13673.0,201.7688,201.8672,201.563,201.6882,13673.0
2018-03-22 14:10:00,225.38,225.55,225.32,225.52,1450.0,201.6703,201.8225,201.6167,201.7956,1450.0
2018-03-22 14:15:00,225.49,225.92,225.47,225.74,4759.0,201.7688,202.1535,201.7509,201.9925,4759.0
2018-03-22 14:20:00,225.72,225.77,225.46,225.46,4371.0,201.9746,202.0193,201.7419,201.7419,4371.0
2018-03-22 14:25:00,225.45,225.5,225.3,225.38,10400.0,201.733,201.7777,201.5988,201.6703,10400.0
2018-03-22 14:30:00,225.3,225.43,225.19,225.29,7772.0,201.5988,201.7151,201.5003,201.5898,7772.0
2018-03-22 14:35:00,225.31,225.47,225.25,225.46,3930.0,201.6077,201.7509,201.554,201.7419,3930.0
2018-03-22 14:40:00,225.47,225.79,225.47,225.7,3630.0,201.7509,202.0372,201.7509,201.9567,3630.0
2018-03-22 14:45:00,225.63,225.87,225.56,225.71,3767.0,201.894,202.1088,201.8314,201.9656,3767.0
2018-03-22 14:50:00,225.72,225.9,225.62,225.79,5394.0,201.9746,202.1356,201.8851,202.0372,5394.0
2018-03-22 14:55:00,225.75,225.75,225.37,225.47,5100.0,202.0014,202.0014,201.6614,201.7509,5100.0
2018-03-22 15:00:00,225.47,225.85,225.36,225.73,4360.0,201.7509,202.0909,201.6525,201.9835,4360.0
2018-03-22 15:05:00,225.65,225.71,225.47,225.47,3719.0,201.9119,201.9656,201.7509,201.7509,3719.0
2018-03-22 15:10:00,225.52,225.65,225.44,225.6,6792.0,201.7956,201.9119,201.724,201.8672,6792.0
2018-03-22 15:15:00,225.51,225.6,225.22,225.31,9909.0,201.7867,201.8672,201.5272,201.6077,9909.0
2018-03-22 15:20:00,225.34,225.96,225.34,225.82,5607.0,201.6346,202.1893,201.6346,202.0641,5607.0
2018-03-22 15:25:00,225.81,225.95,225.72,225.81,7300.0,202.0551,202.1804,201.9746,202.0551,7300.0
2018-03-22 15:30:00,225.81,225.82,225.47,225.54,7811.0,202.0551,202.0641,201.7509,201.8135,7811.0
2018-03-22 15:35:00,225.54,225.56,225.06,225.18,11119.0,201.8135,201.8314,201.384,201.4914,11119.0
2018-03-22 15:40:00,225.1,225.18,224.91,224.92,12372.0,201.4198,201.4914,201.2498,201.2587,12372.0
2018-03-22 15:45:00,224.8,224.87,223.91,224.25,36623.0,201.1514,201.214,200.355,200.6592,36623.0
2018-03-22 15:50:00,224.23,224.59,224.16,224.29,23394.0,200.6413,200.9635,200.5787,200.695,23394.0
2018-03-22 15:55:00,224.31,224.51,224.07,224.24,59268.0,200.7129,200.8919,200.4982,200.6503,59268.0
2018-03-23 09:30:00,224.36,226.49,224.36,226.08,52870.0,200.7577,202.6636,200.7577,202.2967,52870.0
2018-03-23 09:35:00,226.28,227.21,226.0,226.15,64371.0,202.4757,203.3078,202.2251,202.3593,64371.0
2018-03-23 09:40:00,226.36,227.05,225.97,226.57,34215.0,202.5473,203.1647,202.1983,202.7352,34215.0
2018-03-23 09:45:00,226.55,226.57,225.17,225.17,17891.0,202.7173,202.7352,201.4824,201.4824,17891.0
2018-03-23 09:50:00,225.21,226.05,225.0,225.98,16505.0,201.5182,202.2699,201.3303,202.2072,16505.0
2018-03-23 09:55:00,226.03,226.3,225.8,225.8,4525.0,202.252,202.4936,202.0462,202.0462,4525.0
2018-03-23 10:00:00,225.83,226.6,225.81,226.59,11358.0,202.073,202.762,202.0551,202.7531,11358.0
2018-03-23 10:05:00,226.59,226.6,226.05,226.41,11528.0,202.7531,202.762,202.2699,202.592,11528.0
2018-03-23 10:10:00,226.31,226.73,226.04,226.05,18526.0,202.5025,202.8783,202.2609,202.2699,18526.0
2018-03-23 10:15:00,226.15,226.37,225.85,225.9,10742.0,202.3593,202.5562,202.0909,202.1356,10742.0
2018-03-23 10:20:00,225.77,226.36,225.65,226.18,19034.0,202.0193,202.5473,201.9119,202.3862,19034.0
2018-03-23 10:25:00,226.24,226.24,225.86,225.86,7398.0,202.4399,202.4399,202.0999,202.0999,7398.0
2018-03-23 10:30:00,225.93,226.27,225.89,226.27,16434.0,202.1625,202.4667,202.1267,202.4667,16434.0
2018-03-23 10:35:00,226.37,226.37,225.6,225.68,21924.0,202.5562,202.5562,201.8672,201.9388,21924.0
2018-03-23 10:40:00,225.65,226.31,225.65,225.69,10649.0,201.9119,202.5025,201.9119,201.9477,10649.0
2018-03-23 10:45:00,225.87,225.97,225.6,225.6,7600.0,202.1088,202.1983,201.8672,201.8672,7600.0
2018-03-23 10:50:00,225.61,225.8,225.4,225.63,5790.0,201.8762,202.0462,201.6882,201.894,5790.0
2018-03-23 10:55:00,225.5,225.5,225.29,225.42,12271.0,201.7777,201.7777,201.5898,201.7061,12271.0
2018-03-23 11:00:00,225.48,225.5,225.11,225.18,22721.0,201.7598,201.7777,201.4288,201.4914,22721.0
2018-03-23 11:05:00,225.27,225.38,225.07,225.31,13456.0,201.5719,201.6703,201.393,201.6077,13456.0
2018-03-23 11:10:00,225.3,225.35,224.95,225.03,15219.0,201.5988,201.6435,201.2856,201.3572,15219.0
2018-03-23 11:15:00,225.0,225.0,224.79,224.88,5060.0,201.3303,201.3303,201.1424,201.2229,5060.0
2018-03-23 11:20:00,224.89,224.98,224.54,224.92,7515.0,201.2319,201.3124,200.9187,201.2587,7515.0
2018-03-23 11:25:00,224.97,224.97,224.1,224.5,24336.0,201.3035,201.3035,200.525,200.8829,24336.0
2018-03-23 11:30:00,224.38,224.5,224.12,224.3,13623.0,200.7755,200.8829,200.5429,200.704,13623.0
2018-03-23 11:35:00,224.39,224.39,223.31,223.48,58315.0,200.7845,200.7845,199.8181,199.9702,58315.0
2018-03-23 11:40:00,223.43,223.82,223.37,223.82,14196.0,199.9255,200.2745,199.8718,200.2745,14196.0
2018-03-23 11:45:00,223.73,224.3,223.67,224.3,8159.0,200.1939,200.704,200.1402,200.704,8159.0
2018-03-23 11:50:00,224.09,224.22,223.84,223.98,6878.0,200.5161,200.6324,200.2924,200.4176,6878.0
2018-03-23 11:55:00,223.83,223.92,223.16,223.36,17540.0,200.2834,200.3639,199.6839,199.8628,17540.0
2018-03-23 12:00:00,223.35,224.25,223.35,224.19,7048.0,199.8539,200.6592,199.8539,200.6055,7048.0
2018-03-23 12:05:00,224.2,224.44,224.2,224.37,9212.0,200.6145,200.8292,200.6145,200.7666,9212.0
2018-03-23 12:10:00,224.42,224.69,224.37,224.55,9371.0,200.8113,201.0529,200.7666,200.9277,9371.0
2018-03-23 12:15:00,224.64,224.72,224.31,224.37,13844.0,201.0082,201.0798,200.7129,200.7666,13844.0
2018-03-23 12:20:00,224.4,224.96,224.36,224.96,8478.0,200.7934,201.2945,200.7577,201.2945,8478.0
2018-03-23 12:25:00,224.95,225.11,224.9,224.93,4825.0,201.2856,201.4288,201.2408,201.2677,4825.0
2018-03-23 12:30:00,224.9,224.92,224.15,224.15,8647.0,201.2408,201.2587,200.5697,200.5697,8647.0
2018-03-23 12:35:00,224.18,224.31,223.85,223.86,5056.0,200.5966,200.7129,200.3013,200.3102,5056.0
2018-03-23 12:40:00,224.02,224.14,223.66,223.66,10191.0,200.4534,200.5608,200.1313,200.1313,10191.0
2018-03-23 12:45:00,223.69,223.99,223.55,223.56,6322.0,200.1581,200.4266,200.0329,200.0418,6322.0
2018-03-23 12:50:00,223.7,223.71,223.08,223.19,24604.0,200.1671,200.176,199.6123,199.7107,24604.0
2018-03-23 12:55:00,223.16,223.53,223.1,223.24,20890.0,199.6839,200.015,199.6302,199.7555,20890.0
2018-03-23 13:00:00,223.39,223.79,223.15,223.72,6793.0,199.8897,200.2476,199.6749,200.185,6793.0
2018-03-23 13:05:00,223.58,224.29,223.45,223.79,8000.0,200.0597,200.695,199.9434,200.2476,8000.0
2018-03-23 13:10:00,223.88,224.16,223.79,223.86,5802.0,200.3281,200.5787,200.2476,200.3102,5802.0
2018-03-23 13:15:00,223.85,223.85,223.23,223.6,13741.0,200.3013,200.3013,199.7465,200.0776,13741.0
2018-03-23 13:20:00,223.51,223.84,223.31,223.46,7377.0,199.9971,200.2924,199.8181,199.9523,7377.0
2018-03-23 13:25:00,223.6,223.63,223.36,223.62,4521.0,200.0776,200.1044,199.8628,200.0955,4521.0
2018-03-23 13:30:00,223.46,223.76,223.17,223.34,29424.0,199.9523,200.2208,199.6928,199.845,29424.0
2018-03-23 13:35:00,223.41,223.43,223.03,223.07,6253.0,199.9076,199.9255,199.5676,199.6034,6253.0
2018-03-23 13:40:00,223.02,223.45,222.95,223.38,29909.0,199.5586,199.9434,199.496,199.8807,29909.0
2018-03-23 13:45:00,223.32,223.67,223.22,223.67,6548.0,199.8271,200.1402,199.7376,200.1402,6548.0
2018-03-23 13:50:00,223.59,223.97,223.59,223.78,8040.0,200.0687,200.4087,200.0687,200.2387,8040.0
2018-03-23 13:55:00,223.77,223.79,223.51,223.52,10721.0,200.2297,200.2476,199.9971,200.006,10721.0
2018-03-23 14:00:00,223.59,223.68,223.3,223.4,7770.0,200.0687,200.1492,199.8092,199.8986,7770.0
2018-03-23 14:05:00,223.41,223.41,222.92,223.16,13525.0,199.9076,199.9076,199.4691,199.6839,13525.0
2018-03-23 14:10:00,223.03,223.1,222.73,222.79,8012.0,199.5676,199.6302,199.2991,199.3528,8012.0
2018-03-23 14:15:00,222.71,223.07,222.54,222.8,17204.0,199.2812,199.6034,199.1291,199.3618,17204.0
2018-03-23 14:20:00,222.75,222.98,222.59,222.98,10953.0,199.317,199.5228,199.1739,199.5228,10953.0
2018-03-23 14:25:00,222.89,223.05,222.77,223.0,8548.0,199.4423,199.5855,199.3349,199.5407,8548.0
2018-03-23 14:30:00,222.88,222.88,222.63,222.74,7689.0,199.4333,199.4333,199.2096,199.3081,7689.0
2018-03-23 14:35:00,222.72,222.95,222.55,222.9,7976.0,199.2902,199.496,199.1381,199.4512,7976.0
2018-03-23 14:40:00,222.98,223.43,222.9,223.16,11465.0,199.5228,199.9255,199.4512,199.6839,11465.0
2018-03-23 14:45:00,223.29,223.29,222.71,222.77,15905.0,199.8002,199.8002,199.2812,199.3349,15905.0
2018-03-23 14:50:00,222.73,222.77,222.38,222.71,12408.0,199.2991,199.3349,198.9859,199.2812,12408.0
2018-03-23 14:55:00,222.65,222.65,221.59,221.7,13601.0,199.2275,199.2275,198.2791,198.3775,13601.0
2018-03-23 15:00:00,221.77,221.9,221.1,221.11,18725.0,198.4401,198.5564,197.8406,197.8495,18725.0
2018-03-23 15:05:00,221.04,221.74,220.86,220.94,15384.0,197.7869,198.4133,197.6258,197.6974,15384.0
2018-03-23 15:10:00,221.04,221.2,220.73,220.96,15216.0,197.7869,197.9301,197.5095,197.7153,15216.0
2018-03-23 15:15:00,221.04,221.31,220.55,220.69,30258.0,197.7869,198.0285,197.3485,197.4737,30258.0
2018-03-23 15:20:00,220.74,220.75,219.74,219.74,31433.0,197.5185,197.5274,196.6237,196.6237,31433.0
2018-03-23 15:25:00,219.63,220.6,219.63,220.46,59998.0,196.5252,197.3932,196.5252,197.2679,59998.0
2018-03-23 15:30:00,220.46,221.0,220.36,220.9,34485.0,197.2679,197.7511,197.1784,197.6616,34485.0
2018-03-23 15:35:00,220.8,221.15,220.6,220.99,59138.0,197.5722,197.8853,197.3932,197.7422,59138.0
2018-03-23 15:40:00,221.39,221.5,219.84,220.05,49265.0,198.1001,198.1985,196.7131,196.9011,49265.0
2018-03-23 15:45:00,220.05,221.03,219.71,220.95,117093.0,196.9011,197.778,196.5968,197.7064,117093.0
2018-03-23 15:50:00,220.91,221.3,220.2,220.2,103184.0,197.6706,198.0196,197.0353,197.0353,103184.0
2018-03-23 15:55:00,220.24,221.95,220.16,220.92,159156.0,197.0711,198.6012,196.9995,197.6795,159156.0
2018-03-26 09:30:00,222.69,223.35,222.26,222.28,27997.0,199.2633,199.8539,198.8786,198.8965,27997.0
2018-03-26 09:35:00,222.58,223.65,222.33,223.48,19991.0,199.1649,200.1223,198.9412,199.9702,19991.0
2018-03-26 09:40:00,223.44,224.05,223.11,223.12,13363.0,199.9344,200.4803,199.6391,199.6481,13363.0
2018-03-26 09:45:00,222.96,223.37,222.55,223.11,17483.0,199.5049,199.8718,199.1381,199.6391,17483.0
2018-03-26 09:50:00,223.36,223.5,222.3,222.3,26324.0,199.8628,199.9881,198.9144,198.9144,26324.0
2018-03-26 09:55:00,222.3,222.53,222.03,222.03,11358.0,198.9144,199.1202,198.6728,198.6728,11358.0
2018-03-26 10:00:00,222.01,222.45,221.69,221.92,19145.0,198.6549,199.0486,198.3685,198.5743,19145.0
2018-03-26 10:05:00,221.82,221.82,221.27,221.66,8151.0,198.4849,198.4849,197.9927,198.3417,8151.0
2018-03-26 10:10:00,221.76,221.76,221.08,221.44,19073.0,198.4312,198.4312,197.8227,198.1448,19073.0
2018-03-26 10:15:00,221.48,221.56,221.28,221.44,12001.0,198.1806,198.2522,198.0017,198.1448,12001.0
2018-03-26 10:20:00,221.42,221.86,221.3,221.39,15248.0,198.1269,198.5206,198.0196,198.1001,15248.0
2018-03-26 10:25:00,221.47,221.57,220.95,220.95,12327.0,198.1717,198.2612,197.7064,197.7064,12327.0
2018-03-26 10:30:00,220.94,221.49,220.87,221.3,17756.0,197.6974,198.1896,197.6348,198.0196,17756.0
2018-03-26 10:35:00,221.35,221.61,221.16,221.3,14504.0,198.0643,198.2969,197.8943,198.0196,14504.0
2018-03-26 10:40:00,221.26,221.35,220.87,220.98,9152.0,197.9838,198.0643,197.6348,197.7332,9152.0
2018-03-26 10:45:00,220.91,220.93,220.68,220.93,6745.0,197.6706,197.6885,197.4648,197.6885,6745.0
2018-03-26 10:50:00,220.92,221.01,220.72,220.86,7982.0,197.6795,197.7601,197.5006,197.6258,7982.0
2018-03-26 10:55:00,220.94,220.96,220.3,220.38,11230.0,197.6974,197.7153,197.1248,197.1963,11230.0
2018-03-26 11:00:00,220.32,220.58,220.11,220.44,15438.0,197.1427,197.3753,196.9547,197.25,15438.0
2018-03-26 11:05:00,220.43,220.79,220.25,220.43,26461.0,197.2411,197.5632,197.08,197.2411,26461.0
2018-03-26 11:10:00,220.41,220.44,220.06,220.42,13458.0,197.2232,197.25,196.91,197.2321,13458.0
2018-03-26 11:15:00,220.4,220.5,219.9,219.9,10794.0,197.2142,197.3037,196.7668,196.7668,10794.0
2018-03-26 11:20:00,219.89,220.17,219.63,219.95,14702.0,196.7579,197.0084,196.5252,196.8116,14702.0
2018-03-26 11:25:00,219.95,220.19,219.78,219.88,15439.0,196.8116,197.0263,196.6595,196.7489,15439.0
2018-03-26 11:30:00,219.9,220.74,219.9,220.4,14016.0,196.7668,197.5185,196.7668,197.2142,14016.0
2018-03-26 11:35:00,220.38,220.83,219.89,220.06,49795.0,197.1963,197.599,196.7579,196.91,49795.0
2018-03-26 11:40:00,219.98,220.42,219.97,220.0,8100.0,196.8384,197.2321,196.8295,196.8563,8100.0
2018-03-26 11:45:00,220.0,220.06,219.57,219.75,13380.0,196.8563,196.91,196.4716,196.6326,13380.0
2018-03-26 11:50:00,219.73,220.28,219.73,219.95,7436.0,196.6147,197.1069,196.6147,196.8116,7436.0
2018-03-26 11:55:00,219.97,220.09,219.24,219.24,16367.0,196.8295,196.9368,196.1763,196.1763,16367.0
2018-03-26 12:00:00,219.22,219.47,219.12,219.33,15622.0,196.1584,196.3821,196.0689,196.2568,15622.0
2018-03-26 12:05:00,219.36,219.76,219.36,219.45,10303.0,196.2836,196.6416,196.2836,196.3642,10303.0
2018-03-26 12:10:00,219.39,219.6,219.17,219.59,11207.0,196.3105,196.4984,196.1136,196.4894,11207.0
2018-03-26 12:15:00,219.56,219.7,219.39,219.7,8817.0,196.4626,196.5879,196.3105,196.5879,8817.0
2018-03-26 12:20:00,219.61,219.62,219.25,219.26,9759.0,196.5073,196.5163,196.1852,196.1942,9759.0
2018-03-26 12:25:00,219.36,219.7,219.35,219.51,4630.0,196.2836,196.5879,196.2747,196.4179,4630.0
2018-03-26 12:30:00,219.57,219.91,219.57,219.91,6865.0,196.4716,196.7758,196.4716,196.7758,6865.0
2018-03-26 12:35:00,219.85,220.2,219.85,219.9,6845.0,196.7221,197.0353,196.7221,196.7668,6845.0
2018-03-26 12:40:00,219.89,219.91,219.59,219.59,8337.0,196.7579,196.7758,196.4894,196.4894,8337.0
2018-03-26 12:45:00,219.63,219.64,219.34,219.35,7338.0,196.5252,196.5342,196.2657,196.2747,7338.0
2018-03-26 12:50:00,219.38,219.57,219.12,219.13,11886.0,196.3015,196.4716,196.0689,196.0778,11886.0
2018-03-26 12:55:00,219.2,219.3,218.88,219.01,15286.0,196.1405,196.23,195.8541,195.9705,15286.0
2018-03-26 13:00:00,219.1,219.46,219.04,219.35,12274.0,196.051,196.3731,195.9973,196.2747,12274.0
2018-03-26 13:05:00,219.39,219.84,219.08,219.65,14475.0,196.3105,196.7131,196.0331,196.5431,14475.0
2018-03-26 13:10:00,219.52,219.75,219.41,219.59,10685.0,196.4268,196.6326,196.3284,196.4894,10685.0
2018-03-26 13:15:00,219.64,220.0,219.61,219.91,6689.0,196.5342,196.8563,196.5073,196.7758,6689.0
2018-03-26 13:20:00,220.01,220.02,219.57,219.77,7887.0,196.8653,196.8742,196.4716,196.6505,7887.0
2018-03-26 13:25:00,219.74,219.81,219.34,219.46,7210.0,196.6237,196.6863,196.2657,196.3731,7210.0
2018-03-26 13:30:00,219.46,219.75,219.43,219.57,6260.0,196.3731,196.6326,196.3463,196.4716,6260.0
2018-03-26 13:35:00,219.53,219.53,219.33,219.35,6241.0,196.4358,196.4358,196.2568,196.2747,6241.0
2018-03-26 13:40:00,219.33,219.4,219.11,219.19,7331.0,196.2568,196.3194,196.0599,196.1315,7331.0
2018-03-26 13:45:00,219.21,219.5,219.21,219.5,7050.0,196.1494,196.4089,196.1494,196.4089,7050.0
2018-03-26 13:50:00,219.48,219.54,219.28,219.39,3889.0,196.391,196.4447,196.2121,196.3105,3889.0
2018-03-26 13:55:00,219.39,219.52,219.22,219.47,4016.0,196.3105,196.4268,196.1584,196.3821,4016.0
2018-03-26 14:00:00,219.47,219.63,219.3,219.61,7300.0,196.3821,196.5252,196.23,196.5073,7300.0
2018-03-26 14:05:00,219.78,219.78,219.62,219.67,6424.0,196.6595,196.6595,196.5163,196.561,6424.0
2018-03-26 14:10:00,219.68,219.88,219.65,219.77,5772.0,196.57,196.7489,196.5431,196.6505,5772.0
2018-03-26 14:15:00,219.8,219.91,219.7,219.91,6663.0,196.6774,196.7758,196.5879,196.7758,6663.0
2018-03-26 14:20:00,219.87,220.1,219.78,219.78,12877.0,196.74,196.9458,196.6595,196.6595,12877.0
2018-03-26 14:25:00,219.78,220.03,219.61,219.95,9754.0,196.6595,196.8832,196.5073,196.8116,9754.0
2018-03-26 14:30:00,219.9,220.08,219.86,219.93,8791.0,196.7668,196.9279,196.731,196.7937,8791.0
2018-03-26 14:35:00,219.92,220.05,219.64,219.67,10512.0,196.7847,196.9011,196.5342,196.561,10512.0
2018-03-26 14:40:00,219.68,220.16,219.68,220.09,11705.0,196.57,196.9995,196.57,196.9368,11705.0
2018-03-26 14:45:00,220.13,220.2,219.97,220.04,9683.0,196.9726,197.0353,196.8295,196.8921,9683.0
2018-03-26 14:50:00,220.06,220.5,220.05,220.5,17413.0,196.91,197.3037,196.9011,197.3037,17413.0
2018-03-26 14:55:00,220.53,220.53,219.86,219.95,18722.0,197.3306,197.3306,196.731,196.8116,18722.0
2018-03-26 15:00:00,220.02,220.36,220.01,220.21,8577.0,196.8742,197.1784,196.8653,197.0442,8577.0
2018-03-26 15:05:00,220.18,220.31,220.16,220.19,9030.0,197.0174,197.1337,196.9995,197.0263,9030.0
2018-03-26 15:10:00,220.25,220.28,220.03,220.03,12135.0,197.08,197.1069,196.8832,196.8832,12135.0
2018-03-26 15:15:00,220.03,220.06,219.87,220.01,18620.0,196.8832,196.91,196.74,196.8653,18620.0
2018-03-26 15:20:00,220.0,220.06,219.81,219.83,17468.0,196.8563,196.91,196.6863,196.7042,17468.0
2018-03-26 15:25:00,219.84,219.85,219.49,219.68,13559.0,196.7131,196.7221,196.4,196.57,13559.0
2018-03-26 15:30:00,219.71,219.84,219.3,219.35,25155.0,196.5968,196.7131,196.23,196.2747,25155.0
2018-03-26 15:35:00,219.33,219.33,219.09,219.17,30144.0,196.2568,196.2568,196.042,196.1136,30144.0
2018-03-26 15:40:00,219.18,220.21,219.14,220.13,62524.0,196.1226,197.0442,196.0868,196.9726,62524.0
2018-03-26 15:45:00,220.12,221.0,219.98,220.94,89530.0,196.9637,197.7511,196.8384,197.6974,89530.0
2018-03-26 15:50:00,220.91,221.0,220.65,220.95,70375.0,197.6706,197.7511,197.4379,197.7064,70375.0
2018-03-26 15:55:00,220.92,221.0,220.25,220.39,94025.0,197.6795,197.7511,197.08,197.2053,94025.0
2018-03-27 09:30:00,221.32,221.32,220.11,220.96,25366.0,198.0375,198.0375,196.9547,197.7153,25366.0
2018-03-27 09:35:00,220.81,220.93,220.15,220.93,9484.0,197.5811,197.6885,196.9905,197.6885,9484.0
2018-03-27 09:40:00,220.81,220.89,220.08,220.47,20011.0,197.5811,197.6527,196.9279,197.2769,20011.0
2018-03-27 09:45:00,220.38,220.55,219.83,220.03,21367.0,197.1963,197.3485,196.7042,196.8832,21367.0
2018-03-27 09:50:00,220.03,220.1,219.15,219.85,24007.0,196.8832,196.9458,196.0957,196.7221,24007.0
2018-03-27 09:55:00,219.85,220.13,219.75,220.13,12354.0,196.7221,196.9726,196.6326,196.9726,12354.0
2018-03-27 10:00:00,220.16,220.38,219.89,220.31,9426.0,196.9995,197.1963,196.7579,197.1337,9426.0
2018-03-27 10:05:00,220.35,220.54,219.52,220.0,17269.0,197.1695,197.3395,196.4268,196.8563,17269.0
2018-03-27 10:10:00,219.87,220.24,219.69,220.04,12293.0,196.74,197.0711,196.5789,196.8921,12293.0
2018-03-27 10:15:00,220.04,220.34,219.86,220.26,9664.0,196.8921,197.1605,196.731,197.089,9664.0
2018-03-27 10:20:00,220.32,220.37,219.92,220.0,14052.0,197.1427,197.1874,196.7847,196.8563,14052.0
2018-03-27 10:25:00,220.0,220.13,219.75,219.83,15209.0,196.8563,196.9726,196.6326,196.7042,15209.0
2018-03-27 10:30:00,220.06,220.06,219.71,219.9,8237.0,196.91,196.91,196.5968,196.7668,8237.0
2018-03-27 10:35:00,219.94,219.95,219.6,219.83,18359.0,196.8026,196.8116,196.4984,196.7042,18359.0
2018-03-27 10:40:00,219.76,220.4,219.64,220.39,19069.0,196.6416,197.2142,196.5342,197.2053,19069.0
2018-03-27 10:45:00,220.39,220.5,220.28,220.42,11123.0,197.2053,197.3037,197.1069,197.2321,11123.0
2018-03-27 10:50:00,220.35,220.54,220.26,220.5,10114.0,197.1695,197.3395,197.089,197.3037,10114.0
2018-03-27 10:55:00,220.54,220.63,220.4,220.5,11349.0,197.3395,197.42,197.2142,197.3037,11349.0
2018-03-27 11:00:00,220.54,220.75,220.42,220.54,7253.0,197.3395,197.5274,197.2321,197.3395,7253.0
2018-03-27 11:05:00,220.56,221.06,220.45,221.0,8694.0,197.3574,197.8048,197.259,197.7511,8694.0
2018-03-27 11:10:00,221.03,221.11,220.86,220.95,8543.0,197.778,197.8495,197.6258,197.7064,8543.0
2018-03-27 11:15:00,221.0,221.24,220.91,221.23,6264.0,197.7511,197.9659,197.6706,197.9569,6264.0
2018-03-27 11:20:00,221.25,221.37,220.99,221.37,10772.0,197.9748,198.0822,197.7422,198.0822,10772.0
2018-03-27 11:25:00,221.31,221.43,221.11,221.33,8890.0,198.0285,198.1359,197.8495,198.0464,8890.0
2018-03-27 11:30:00,221.34,221.94,221.27,221.33,17791.0,198.0554,198.5922,197.9927,198.0464,17791.0
2018-03-27 11:35:00,221.48,221.69,221.37,221.67,11678.0,198.1806,198.3685,198.0822,198.3506,11678.0
2018-03-27 11:40:00,221.72,222.34,221.48,222.34,13377.0,198.3954,198.9502,198.1806,198.9502,13377.0
2018-03-27 11:45:00,222.31,222.9,222.13,222.14,24115.0,198.9233,199.4512,198.7622,198.7712,24115.0
2018-03-27 11:50:00,222.21,222.32,222.1,222.32,5175.0,198.8338,198.9323,198.7354,198.9323,5175.0
2018-03-27 11:55:00,222.27,222.39,222.07,222.38,10273.0,198.8875,198.9949,198.7086,198.9859,10273.0
2018-03-27 12:00:00,222.38,222.49,222.18,222.45,6825.0,198.9859,199.0844,198.807,199.0486,6825.0
2018-03-27 12:05:00,222.4,222.4,221.99,222.16,9449.0,199.0038,199.0038,198.637,198.7891,9449.0
2018-03-27 12:10:00,222.11,222.27,222.06,222.27,6070.0,198.7443,198.8875,198.6996,198.8875,6070.0
2018-03-27 12:15:00,222.25,222.31,222.0,222.31,12073.0,198.8696,198.9233,198.6459,198.9233,12073.0
2018-03-27 12:20:00,222.23,222.23,221.94,222.04,16023.0,198.8517,198.8517,198.5922,198.6817,16023.0
2018-03-27 12:25:00,222.04,222.04,221.73,221.94,10842.0,198.6817,198.6817,198.4043,198.5922,10842.0
2018-03-27 12:30:00,221.91,222.04,221.66,221.93,14338.0,198.5654,198.6817,198.3417,198.5833,14338.0
2018-03-27 12:35:00,221.93,221.93,221.57,221.64,8150.0,198.5833,198.5833,198.2612,198.3238,8150.0
2018-03-27 12:40:00,221.74,221.88,221.51,221.67,14377.0,198.4133,198.5385,198.2075,198.3506,14377.0
2018-03-27 12:45:00,221.67,221.92,221.61,221.77,16853.0,198.3506,198.5743,198.2969,198.4401,16853.0
2018-03-27 12:50:00,221.8,221.8,221.36,221.57,11350.0,198.467,198.467,198.0732,198.2612,11350.0
2018-03-27 12:55:00,221.63,221.66,221.34,221.4,5516.0,198.3148,198.3417,198.0554,198.109,5516.0
2018-03-27 13:00:00,221.37,221.74,221.37,221.72,5529.0,198.0822,198.4133,198.0822,198.3954,5529.0
2018-03-27 13:05:00,221.8,221.93,221.72,221.84,6700.0,198.467,198.5833,198.3954,198.5028,6700.0
2018-03-27 13:10:00,221.86,221.87,221.6,221.8,10074.0,198.5206,198.5296,198.288,198.467,10074.0
2018-03-27 13:15:00,221.8,221.83,221.62,221.75,11140.0,198.467,198.4938,198.3059,198.4222,11140.0
2018-03-27 13:20:00,221.74,221.74,221.47,221.74,8541.0,198.4133,198.4133,198.1717,198.4133,8541.0
2018-03-27 13:25:00,221.72,221.72,221.34,221.39,8933.0,198.3954,198.3954,198.0554,198.1001,8933.0
2018-03-27 13:30:00,221.5,221.54,221.28,221.45,8573.0,198.1985,198.2343,198.0017,198.1538,8573.0
2018-03-27 13:35:00,221.39,221.41,221.12,221.14,8678.0,198.1001,198.118,197.8585,197.8764,8678.0
2018-03-27 13:40:00,221.26,221.57,221.11,221.53,5099.0,197.9838,198.2612,197.8495,198.2254,5099.0
2018-03-27 13:45:00,221.58,221.59,221.24,221.28,6495.0,198.2701,198.2791,197.9659,198.0017,6495.0
2018-03-27 13:50:00,221.19,221.21,220.71,220.83,15500.0,197.9211,197.939,197.4916,197.599,15500.0
2018-03-27 13:55:00,220.86,221.27,220.6,221.26,7972.0,197.6258,197.9927,197.3932,197.9838,7972.0
2018-03-27 14:00:00,221.15,221.15,220.56,220.68,12055.0,197.8853,197.8853,197.3574,197.4648,12055.0
2018-03-27 14:05:00,220.78,221.05,220.67,220.91,13215.0,197.5543,197.7959,197.4558,197.6706,13215.0
2018-03-27 14:10:00,220.87,221.32,220.71,221.23,14330.0,197.6348,198.0375,197.4916,197.9569,14330.0
2018-03-27 14:15:00,221.26,221.49,221.2,221.33,6450.0,197.9838,198.1896,197.9301,198.0464,6450.0
2018-03-27 14:20:00,221.33,221.39,221.12,221.23,10095.0,198.0464,198.1001,197.8585,197.9569,10095.0
2018-03-27 14:25:00,221.23,221.23,220.69,220.76,13878.0,197.9569,197.9569,197.4737,197.5364,13878.0
2018-03-27 14:30:00,220.82,221.03,220.64,220.87,23383.0,197.5901,197.778,197.429,197.6348,23383.0
2018-03-27 14:35:00,220.83,221.32,220.78,221.32,9577.0,197.599,198.0375,197.5543,198.0375,9577.0
2018-03-27 14:40:00,221.32,221.58,221.26,221.41,7950.0,198.0375,198.2701,197.9838,198.118,7950.0
2018-03-27 14:45:00,221.41,221.47,221.06,221.16,8680.0,198.118,198.1717,197.8048,197.8943,8680.0
2018-03-27 14:50:00,221.2,221.5,221.2,221.25,8407.0,197.9301,198.1985,197.9301,197.9748,8407.0
2018-03-27 14:55:00,221.21,221.32,220.7,220.75,8862.0,197.939,198.0375,197.4827,197.5274,8862.0
2018-03-27 15:00:00,220.87,221.01,220.3,220.39,19259.0,197.6348,197.7601,197.1248,197.2053,19259.0
2018-03-27 15:05:00,220.3,220.43,219.8,219.88,27371.0,197.1248,197.2411,196.6774,196.7489,27371.0
2018-03-27 15:10:00,219.81,219.81,219.31,219.56,31741.0,196.6863,196.6863,196.2389,196.4626,31741.0
2018-03-27 15:15:00,219.53,220.02,219.5,219.83,15092.0,196.4358,196.8742,196.4089,196.7042,15092.0
2018-03-27 15:20:00,219.79,219.85,219.6,219.71,12353.0,196.6684,196.7221,196.4984,196.5968,12353.0
2018-03-27 15:25:00,219.68,219.68,219.04,219.08,15287.0,196.57,196.57,195.9973,196.0331,15287.0
2018-03-27 15:30:00,219.1,219.11,218.01,218.6,23840.0,196.051,196.0599,195.0757,195.6036,23840.0
2018-03-27 15:35:00,218.65,219.33,218.47,219.2,20564.0,195.6483,196.2568,195.4873,196.1405,20564.0
2018-03-27 15:40:00,219.19,219.26,218.29,218.29,31664.0,196.1315,196.1942,195.3262,195.3262,31664.0
2018-03-27 15:45:00,218.36,218.48,217.58,217.7,48987.0,195.3888,195.4962,194.6909,194.7983,48987.0
2018-03-27 15:50:00,217.66,218.75,217.65,218.14,56481.0,194.7625,195.7378,194.7535,195.192,56481.0
2018-03-27 15:55:00,218.09,218.91,217.93,218.49,125784.0,195.1472,195.881,195.0041,195.5052,125784.0
2018-03-28 09:30:00,218.47,218.87,218.0,218.0,28174.0,195.4873,195.8452,195.0667,195.0667,28174.0
2018-03-28 09:35:00,218.01,218.76,217.8,218.34,23048.0,195.0757,195.7468,194.8878,195.3709,23048.0
2018-03-28 09:40:00,218.25,218.35,217.32,217.63,23547.0,195.2904,195.3799,194.4582,194.7356,23547.0
2018-03-28 09:45:00,217.63,218.8,217.49,218.65,16270.0,194.7356,195.7826,194.6104,195.6483,16270.0
2018-03-28 09:50:00,218.76,219.71,218.5,219.65,32397.0,195.7468,196.5968,195.5141,196.5431,32397.0
2018-03-28 09:55:00,219.72,220.47,219.7,219.85,19075.0,196.6058,197.2769,196.5879,196.7221,19075.0
2018-03-28 10:00:00,219.92,220.3,219.38,219.94,10778.0,196.7847,197.1248,196.3015,196.8026,10778.0
2018-03-28 10:05:00,219.8,219.98,219.65,219.85,13893.0,196.6774,196.8384,196.5431,196.7221,13893.0
2018-03-28 10:10:00,219.83,219.83,219.53,219.59,8281.0,196.7042,196.7042,196.4358,196.4894,8281.0
2018-03-28 10:15:00,219.63,219.97,219.63,219.92,36700.0,196.5252,196.8295,196.5252,196.7847,36700.0
2018-03-28 10:20:00,220.01,220.19,219.42,219.42,23332.0,196.8653,197.0263,196.3373,196.3373,23332.0
2018-03-28 10:25:00,219.3,219.41,218.77,219.01,20491.0,196.23,196.3284,195.7557,195.9705,20491.0
2018-03-28 10:30:00,218.99,219.08,218.09,218.21,16144.0,195.9526,196.0331,195.1472,195.2546,16144.0
2018-03-28 10:35:00,218.16,218.42,218.04,218.1,20515.0,195.2099,195.4425,195.1025,195.1562,20515.0
2018-03-28 10:40:00,218.05,218.05,217.51,217.88,8299.0,195.1115,195.1115,194.6283,194.9593,8299.0
2018-03-28 10:45:00,217.79,217.93,217.25,217.83,13044.0,194.8788,195.0041,194.3956,194.9146,13044.0
2018-03-28 10:50:00,217.79,218.0,217.54,217.86,17083.0,194.8788,195.0667,194.6551,194.9414,17083.0
2018-03-28 10:55:00,217.93,218.02,217.41,217.99,16351.0,195.0041,195.0846,194.5388,195.0578,16351.0
2018-03-28 11:00:00,218.02,218.69,217.99,218.29,12818.0,195.0846,195.6841,195.0578,195.3262,12818.0
2018-03-28 11:05:00,218.3,218.57,217.99,218.52,15786.0,195.3352,195.5768,195.0578,195.532,15786.0
2018-03-28 11:10:00,218.61,218.62,218.17,218.28,7610.0,195.6125,195.6215,195.2188,195.3173,7610.0
2018-03-28 11:15:00,218.29,218.39,217.96,218.39,13100.0,195.3262,195.4157,195.0309,195.4157,13100.0
2018-03-28 11:20:00,218.32,218.38,218.01,218.17,17684.0,195.353,195.4067,195.0757,195.2188,17684.0
2018-03-28 11:25:00,218.12,218.62,218.12,218.34,16113.0,195.1741,195.6215,195.1741,195.3709,16113.0
2018-03-28 11:30:00,218.38,218.58,218.09,218.48,13950.0,195.4067,195.5857,195.1472,195.4962,13950.0
2018-03-28 11:35:00,218.64,218.96,218.64,218.78,7300.0,195.6394,195.9257,195.6394,195.7647,7300.0
2018-03-28 11:40:00,218.78,219.02,218.63,218.71,18227.0,195.7647,195.9794,195.6304,195.702,18227.0
2018-03-28 11:45:00,218.75,218.77,218.38,218.5,13226.0,195.7378,195.7557,195.4067,195.5141,13226.0
2018-03-28 11:50:00,218.54,218.6,218.4,218.41,10557.0,195.5499,195.6036,195.4246,195.4336,10557.0
2018-03-28 11:55:00,218.44,218.68,218.39,218.53,15946.0,195.4604,195.6752,195.4157,195.541,15946.0
2018-03-28 12:00:00,218.58,218.97,218.53,218.53,20055.0,195.5857,195.9347,195.541,195.541,20055.0
2018-03-28 12:05:00,218.57,219.29,218.57,219.28,9778.0,195.5768,196.221,195.5768,196.2121,9778.0
2018-03-28 12:10:00,219.29,219.85,219.29,219.71,11387.0,196.221,196.7221,196.221,196.5968,11387.0
2018-03-28 12:15:00,219.75,220.19,219.6,220.19,16026.0,196.6326,197.0263,196.4984,197.0263,16026.0
2018-03-28 12:20:00,220.18,220.39,220.11,220.23,11896.0,197.0174,197.2053,196.9547,197.0621,11896.0
2018-03-28 12:25:00,220.21,220.21,219.98,219.98,4642.0,197.0442,197.0442,196.8384,196.8384,4642.0
2018-03-28 12:30:00,219.9,220.01,219.7,219.71,9562.0,196.7668,196.8653,196.5879,196.5968,9562.0
2018-03-28 12:35:00,219.65,219.9,219.57,219.67,7751.0,196.5431,196.7668,196.4716,196.561,7751.0
2018-03-28 12:40:00,219.76,220.09,219.74,220.04,9559.0,196.6416,196.9368,196.6237,196.8921,9559.0
2018-03-28 12:45:00,220.02,220.29,219.69,219.69,8949.0,196.8742,197.1158,196.5789,196.5789,8949.0
2018-03-28 12:50:00,219.63,219.71,219.37,219.38,12867.0,196.5252,196.5968,196.2926,196.3015,12867.0
2018-03-28 12:55:00,219.33,219.46,219.21,219.36,7695.0,196.2568,196.3731,196.1494,196.2836,7695.0
2018-03-28 13:00:00,219.44,219.57,219.02,219.45,31050.0,196.3552,196.4716,195.9794,196.3642,31050.0
2018-03-28 13:05:00,219.54,219.85,219.54,219.85,12039.0,196.4447,196.7221,196.4447,196.7221,12039.0
2018-03-28 13:10:00,219.84,220.21,219.62,220.15,8696.0,196.7131,197.0442,196.5163,196.9905,8696.0
2018-03-28 13:15:00,220.22,220.26,219.73,219.92,11955.0,197.0532,197.089,196.6147,196.7847,11955.0
2018-03-28 13:20:00,219.9,220.45,219.86,220.24,6029.0,196.7668,197.259,196.731,197.0711,6029.0
2018-03-28 13:25:00,220.38,220.64,220.3,220.64,7282.0,197.1963,197.429,197.1248,197.429,7282.0
2018-03-28 13:30:00,220.64,220.74,220.4,220.55,8801.0,197.429,197.5185,197.2142,197.3485,8801.0
2018-03-28 13:35:00,220.58,220.91,220.48,220.81,11100.0,197.3753,197.6706,197.2858,197.5811,11100.0
2018-03-28 13:40:00,220.81,220.91,220.53,220.83,6646.0,197.5811,197.6706,197.3306,197.599,6646.0
2018-03-28 13:45:00,220.92,221.77,220.92,221.56,19533.0,197.6795,198.4401,197.6795,198.2522,19533.0
2018-03-28 13:50:00,221.49,221.53,221.02,221.02,12773.0,198.1896,198.2254,197.769,197.769,12773.0
2018-03-28 13:55:00,220.97,221.27,220.92,221.15,16744.0,197.7243,197.9927,197.6795,197.8853,16744.0
2018-03-28 14:00:00,221.27,221.32,220.8,221.02,10168.0,197.9927,198.0375,197.5722,197.769,10168.0
2018-03-28 14:05:00,220.97,221.25,220.93,221.2,11076.0,197.7243,197.9748,197.6885,197.9301,11076.0
2018-03-28 14:10:00,221.17,221.29,221.01,221.23,10895.0,197.9032,198.0106,197.7601,197.9569,10895.0
2018-03-28 14:15:00,221.23,221.4,220.77,220.94,16758.0,197.9569,198.109,197.5453,197.6974,16758.0
2018-03-28 14:20:00,221.05,221.19,220.82,220.83,10829.0,197.7959,197.9211,197.5901,197.599,10829.0
2018-03-28 14:25:00,220.75,220.86,220.42,220.52,9603.0,197.5274,197.6258,197.2321,197.3216,9603.0
2018-03-28 14:30:00,220.5,220.99,220.34,220.98,11579.0,197.3037,197.7422,197.1605,197.7332,11579.0
2018-03-28 14:35:00,220.93,221.12,220.67,220.92,12743.0,197.6885,197.8585,197.4558,197.6795,12743.0
2018-03-28 14:40:00,221.06,221.26,220.63,220.63,10947.0,197.8048,197.9838,197.42,197.42,10947.0
2018-03-28 14:45:00,220.62,220.97,220.54,220.96,8126.0,197.4111,197.7243,197.3395,197.7153,8126.0
2018-03-28 14:50:00,220.94,220.99,220.6,220.6,9500.0,197.6974,197.7422,197.3932,197.3932,9500.0
2018-03-28 14:55:00,220.68,220.73,220.12,220.35,16103.0,197.4648,197.5095,196.9637,197.1695,16103.0
2018-03-28 15:00:00,220.37,220.45,219.71,219.76,17231.0,197.1874,197.259,196.5968,196.6416,17231.0
2018-03-28 15:05:00,219.79,220.03,219.73,219.86,15828.0,196.6684,196.8832,196.6147,196.731,15828.0
2018-03-28 15:10:00,219.86,220.19,219.56,220.19,19640.0,196.731,197.0263,196.4626,197.0263,19640.0
2018-03-28 15:15:00,220.15,220.45,220.1,220.22,19282.0,196.9905,197.259,196.9458,197.0532,19282.0
2018-03-28 15:20:00,220.25,220.44,219.95,220.37,18617.0,197.08,197.25,196.8116,197.1874,18617.0
2018-03-28 15:25:00,220.43,220.43,220.09,220.24,20552.0,197.2411,197.2411,196.9368,197.0711,20552.0
2018-03-28 15:30:00,220.31,220.75,220.13,220.36,22150.0,197.1337,197.5274,196.9726,197.1784,22150.0
2018-03-28 15:35:00,220.31,221.29,220.26,221.29,28447.0,197.1337,198.0106,197.089,198.0106,28447.0
2018-03-28 15:40:00,221.26,221.26,220.46,220.55,48821.0,197.9838,197.9838,197.2679,197.3485,48821.0
2018-03-28 15:45:00,220.56,220.81,220.05,220.79,57774.0,197.3574,197.5811,196.9011,197.5632,57774.0
2018-03-28 15:50:00,220.71,221.11,220.58,220.95,50365.0,197.4916,197.8495,197.3753,197.7064,50365.0
2018-03-28 15:55:00,220.98,221.07,220.17,220.47,102110.0,197.7332,197.8138,197.0084,197.2769,102110.0
2018-03-29 09:30:00,229.9,230.9,224.55,224.82,169556.0,205.7149,206.6097,200.9277,201.1693,169556.0
2018-03-29 09:35:00,224.6,226.8,224.01,226.0,125228.0,200.9724,202.941,200.4445,202.2251,125228.0
2018-03-29 09:40:00,225.86,226.89,225.0,225.88,81112.0,202.0999,203.0215,201.3303,202.1177,81112.0
2018-03-29 09:45:00,225.98,226.74,224.54,226.52,100294.0,202.2072,202.8873,200.9187,202.6904,100294.0
2018-03-29 09:50:00,226.35,227.46,226.35,227.19,100158.0,202.5383,203.5315,202.5383,203.2899,100158.0
2018-03-29 09:55:00,227.32,227.63,226.28,226.67,70770.0,203.4063,203.6837,202.4757,202.8246,70770.0
2018-03-29 10:00:00,226.59,227.48,226.5,227.28,36333.0,202.7531,203.5494,202.6725,203.3705,36333.0
2018-03-29 10:05:00,227.13,227.39,226.57,227.21,45709.0,203.2363,203.4689,202.7352,203.3078,45709.0
2018-03-29 10:10:00,227.21,228.46,227.11,227.75,78088.0,203.3078,204.4263,203.2184,203.791,78088.0
2018-03-29 10:15:00,227.59,228.45,227.59,228.39,48465.0,203.6479,204.4174,203.6479,204.3637,48465.0
2018-03-29 10:20:00,228.38,229.48,228.32,229.03,90811.0,204.3548,205.339,204.3011,204.9364,90811.0
2018-03-29 10:25:00,229.0,229.9,228.99,229.81,87507.0,204.9095,205.7149,204.9006,205.6343,87507.0
2018-03-29 10:30:00,229.76,229.9,228.73,229.3,61664.0,205.5896,205.7149,204.6679,205.178,61664.0
2018-03-29 10:35:00,229.15,229.9,228.79,228.87,69014.0,205.0437,205.7149,204.7216,204.7932,69014.0
2018-03-29 10:40:00,229.06,229.5,228.91,229.39,40242.0,204.9632,205.3569,204.829,205.2585,40242.0
2018-03-29 10:45:00,229.42,229.47,227.72,227.94,65745.0,205.2853,205.3301,203.7642,203.961,65745.0
2018-03-29 10:50:00,228.0,228.37,227.73,227.91,21417.0,204.0147,204.3458,203.7731,203.9342,21417.0
2018-03-29 10:55:00,227.91,227.91,227.08,227.34,29637.0,203.9342,203.9342,203.1915,203.4242,29637.0
2018-03-29 11:00:00,227.35,227.6,226.99,227.41,35157.0,203.4331,203.6568,203.111,203.4868,35157.0
2018-03-29 11:05:00,227.33,228.57,227.23,227.83,43392.0,203.4152,204.5248,203.3257,203.8626,43392.0
2018-03-29 11:10:00,227.75,227.88,226.83,227.14,29786.0,203.791,203.9074,202.9678,203.2452,29786.0
2018-03-29 11:15:00,227.11,227.72,227.1,227.39,20115.0,203.2184,203.7642,203.2094,203.4689,20115.0
2018-03-29 11:20:00,227.4,227.42,226.5,226.89,21709.0,203.4778,203.4957,202.6725,203.0215,21709.0
2018-03-29 11:25:00,226.78,226.96,226.46,226.76,19684.0,202.9231,203.0841,202.6367,202.9052,19684.0
2018-03-29 11:30:00,226.74,226.77,226.09,226.68,29174.0,202.8873,202.9141,202.3057,202.8336,29174.0
2018-03-29 11:35:00,226.56,227.29,226.28,226.97,30660.0,202.7262,203.3794,202.4757,203.0931,30660.0
2018-03-29 11:40:00,227.05,227.35,226.66,227.33,13710.0,203.1647,203.4331,202.8157,203.4152,13710.0
2018-03-29 11:45:00,227.33,227.93,227.26,227.91,33007.0,203.4152,203.9521,203.3526,203.9342,33007.0
2018-03-29 11:50:00,227.85,228.58,227.83,228.55,29855.0,203.8805,204.5337,203.8626,204.5069,29855.0
2018-03-29 11:55:00,228.53,228.6,228.23,228.48,12518.0,204.489,204.5516,204.2205,204.4442,12518.0
2018-03-29 12:00:00,228.53,228.94,228.41,228.91,37671.0,204.489,204.8558,204.3816,204.829,37671.0
2018-03-29 12:05:00,228.96,229.0,228.53,228.53,64676.0,204.8737,204.9095,204.489,204.489,64676.0
2018-03-29 12:10:00,228.54,228.55,228.02,228.09,19246.0,204.4979,204.5069,204.0326,204.0953,19246.0
2018-03-29 12:15:00,228.02,228.81,227.9,228.81,17578.0,204.0326,204.7395,203.9252,204.7395,17578.0
2018-03-29 12:20:00,228.75,228.97,228.07,228.15,16030.0,204.6858,204.8827,204.0774,204.1489,16030.0
2018-03-29 12:25:00,228.09,228.18,227.9,227.95,8426.0,204.0953,204.1758,203.9252,203.97,8426.0
2018-03-29 12:30:00,227.91,228.12,227.57,228.12,15219.0,203.9342,204.1221,203.63,204.1221,15219.0
2018-03-29 12:35:00,228.17,229.13,228.07,229.09,52050.0,204.1668,205.0259,204.0774,204.9901,52050.0
2018-03-29 12:40:00,229.1,229.35,229.0,229.22,23149.0,204.999,205.2227,204.9095,205.1064,23149.0
2018-03-29 12:45:00,229.22,229.24,228.49,228.57,21790.0,205.1064,205.1243,204.4532,204.5248,21790.0
2018-03-29 12:50:00,228.53,229.13,228.53,228.91,10115.0,204.489,205.0259,204.489,204.829,10115.0
2018-03-29 12:55:00,228.92,229.06,228.47,228.59,19287.0,204.8379,204.9632,204.4353,204.5427,19287.0
2018-03-29 13:00:00,228.6,229.04,228.6,229.04,18786.0,204.5516,204.9453,204.5516,204.9453,18786.0
2018-03-29 13:05:00,229.26,229.67,229.08,229.2,28968.0,205.1422,205.509,204.9811,205.0885,28968.0
2018-03-29 13:10:00,229.15,229.47,229.08,229.2,39278.0,205.0437,205.3301,204.9811,205.0885,39278.0
2018-03-29 13:15:00,229.16,229.18,228.68,229.18,12495.0,205.0527,205.0706,204.6232,205.0706,12495.0
2018-03-29 13:20:00,229.07,229.35,228.93,229.19,8900.0,204.9722,205.2227,204.8469,205.0795,8900.0
2018-03-29 13:25:00,229.24,229.34,228.99,229.1,18369.0,205.1243,205.2138,204.9006,204.999,18369.0
2018-03-29 13:30:00,229.11,229.41,229.0,229.06,18216.0,205.008,205.2764,204.9095,204.9632,18216.0
2018-03-29 13:35:00,229.05,229.15,228.75,229.08,29663.0,204.9543,205.0437,204.6858,204.9811,29663.0
2018-03-29 13:40:00,229.0,229.63,228.95,229.43,19777.0,204.9095,205.4733,204.8648,205.2943,19777.0
2018-03-29 13:45:00,229.43,230.02,229.43,229.86,42242.0,205.2943,205.8222,205.2943,205.6791,42242.0
2018-03-29 13:50:00,229.71,229.85,229.27,229.28,19970.0,205.5448,205.6701,205.1511,205.1601,19970.0
2018-03-29 13:55:00,229.27,229.65,229.15,229.65,10996.0,205.1511,205.4911,205.0437,205.4911,10996.0
2018-03-29 14:00:00,229.65,229.69,229.14,229.44,17583.0,205.4911,205.5269,205.0348,205.3032,17583.0
2018-03-29 14:05:00,229.5,229.54,229.21,229.44,9896.0,205.3569,205.3927,205.0974,205.3032,9896.0
2018-03-29 14:10:00,229.38,229.51,229.01,229.26,12469.0,205.2496,205.3659,204.9185,205.1422,12469.0
2018-03-29 14:15:00,229.17,229.21,228.69,228.74,15501.0,205.0616,205.0974,204.6321,204.6769,15501.0
2018-03-29 14:20:00,228.67,228.85,228.03,228.46,12200.0,204.6142,204.7753,204.0416,204.4263,12200.0
2018-03-29 14:25:00,228.36,228.77,228.29,228.6,13455.0,204.3369,204.7037,204.2742,204.5516,13455.0
2018-03-29 14:30:00,228.62,228.97,228.5,228.86,12426.0,204.5695,204.8827,204.4621,204.7843,12426.0
2018-03-29 14:35:00,228.82,229.08,228.6,228.65,13602.0,204.7485,204.9811,204.5516,204.5963,13602.0
2018-03-29 14:40:00,228.67,228.97,228.67,228.93,14762.0,204.6142,204.8827,204.6142,204.8469,14762.0
2018-03-29 14:45:00,229.0,229.39,228.92,229.39,12796.0,204.9095,205.2585,204.8379,205.2585,12796.0
2018-03-29 14:50:00,229.25,229.38,229.09,229.37,17945.0,205.1332,205.2496,204.9901,205.2406,17945.0
2018-03-29 14:55:00,229.38,229.96,229.38,229.9,24734.0,205.2496,205.7685,205.2496,205.7149,24734.0
2018-03-29 15:00:00,229.94,230.04,229.75,229.84,35787.0,205.7506,205.8401,205.5806,205.6612,35787.0
2018-03-29 15:05:00,229.85,230.08,229.85,230.0,23393.0,205.6701,205.8759,205.6701,205.8043,23393.0
2018-03-29 15:10:00,229.99,230.49,229.92,230.44,42534.0,205.7954,206.2428,205.7327,206.198,42534.0
2018-03-29 15:15:00,230.43,230.44,229.19,229.37,31092.0,206.1891,206.198,205.0795,205.2406,31092.0
2018-03-29 15:20:00,229.27,230.08,229.27,229.87,45878.0,205.1511,205.8759,205.1511,205.688,45878.0
2018-03-29 15:25:00,229.85,230.16,229.83,230.16,28998.0,205.6701,205.9475,205.6522,205.9475,28998.0
2018-03-29 15:30:00,230.15,230.17,229.68,229.79,54966.0,205.9386,205.9564,205.518,205.6164,54966.0
2018-03-29 15:35:00,229.76,229.83,228.99,229.39,45667.0,205.5896,205.6522,204.9006,205.2585,45667.0
2018-03-29 15:40:00,229.33,229.48,228.56,228.82,44648.0,205.2048,205.339,204.5158,204.7485,44648.0
2018-03-29 15:45:00,228.74,229.51,228.69,229.26,82572.0,204.6769,205.3659,204.6321,205.1422,82572.0
2018-03-29 15:50:00,229.26,229.31,228.53,228.68,64374.0,205.1422,205.1869,204.489,204.6232,64374.0
2018-03-29 15:55:00,228.7,229.94,228.7,229.09,247552.0,204.6411,205.7506,204.6411,204.9901,247552.0
2018-04-02 09:30:00,229.48,229.62,228.37,228.47,41323.0,205.339,205.4643,204.3458,204.4353,41323.0
2018-04-02 09:35:00,228.47,228.75,227.88,228.75,14991.0,204.4353,204.6858,203.9074,204.6858,14991.0
2018-04-02 09:40:00,228.66,228.66,227.88,228.31,23513.0,204.6053,204.6053,203.9074,204.2921,23513.0
2018-04-02 09:45:00,228.2,228.59,228.07,228.23,31824.0,204.1937,204.5427,204.0774,204.2205,31824.0
2018-04-02 09:50:00,228.17,228.52,228.01,228.06,29958.0,204.1668,204.48,204.0237,204.0684,29958.0
2018-04-02 09:55:00,227.97,228.52,227.97,228.42,15182.0,203.9879,204.48,203.9879,204.3905,15182.0
2018-04-02 10:00:00,228.46,228.48,228.05,228.42,21421.0,204.4263,204.4442,204.0595,204.3905,21421.0
2018-04-02 10:05:00,228.44,228.62,228.2,228.2,13976.0,204.4084,204.5695,204.1937,204.1937,13976.0
2018-04-02 10:10:00,228.36,228.59,228.32,228.51,9552.0,204.3369,204.5427,204.3011,204.4711,9552.0
2018-04-02 10:15:00,228.44,228.98,228.44,228.68,9494.0,204.4084,204.8916,204.4084,204.6232,9494.0
2018-04-02 10:20:00,228.67,229.03,228.62,228.97,9847.0,204.6142,204.9364,204.5695,204.8827,9847.0
2018-04-02 10:25:00,229.03,229.21,228.85,229.04,20101.0,204.9364,205.0974,204.7753,204.9453,20101.0
2018-04-02 10:30:00,228.92,228.96,228.39,228.54,8027.0,204.8379,204.8737,204.3637,204.4979,8027.0
2018-04-02 10:35:00,228.44,228.59,228.36,228.55,8558.0,204.4084,204.5427,204.3369,204.5069,8558.0
2018-04-02 10:40:00,228.51,228.88,228.47,228.75,11131.0,204.4711,204.8022,204.4353,204.6858,11131.0
2018-04-02 10:45:00,228.87,229.24,228.69,229.15,9324.0,204.7932,205.1243,204.6321,205.0437,9324.0
2018-04-02 10:50:00,229.18,229.41,229.02,229.09,14177.0,205.0706,205.2764,204.9274,204.9901,14177.0
2018-04-02 10:55:00,229.13,229.61,228.9,229.13,27653.0,205.0259,205.4554,204.82,205.0259,27653.0
2018-04-02 11:00:00,229.13,229.13,228.45,228.68,38350.0,205.0259,205.0259,204.4174,204.6232,38350.0
2018-04-02 11:05:00,228.65,229.23,228.46,228.95,41255.0,204.5963,205.1153,204.4263,204.8648,41255.0
2018-04-02 11:10:00,228.85,229.27,228.45,228.45,18549.0,204.7753,205.1511,204.4174,204.4174,18549.0
2018-04-02 11:15:00,228.5,228.93,228.4,228.74,18425.0,204.4621,204.8469,204.3726,204.6769,18425.0
2018-04-02 11:20:00,228.8,229.5,228.79,229.21,29261.0,204.7306,205.3569,204.7216,205.0974,29261.0
2018-04-02 11:25:00,229.26,229.48,229.13,229.47,31390.0,205.1422,205.339,205.0259,205.3301,31390.0
2018-04-02 11:30:00,229.43,229.5,229.2,229.3,24781.0,205.2943,205.3569,205.0885,205.178,24781.0
2018-04-02 11:35:00,229.38,229.38,228.4,228.67,27907.0,205.2496,205.2496,204.3726,204.6142,27907.0
2018-04-02 11:40:00,228.73,228.97,228.36,228.7,26679.0,204.6679,204.8827,204.3369,204.6411,26679.0
2018-04-02 11:45:00,228.64,229.17,228.36,229.14,38338.0,204.5874,205.0616,204.3369,205.0348,38338.0
2018-04-02 11:50:00,229.04,229.26,228.65,229.26,17085.0,204.9453,205.1422,204.5963,205.1422,17085.0
2018-04-02 11:55:00,229.15,229.8,229.07,229.4,23529.0,205.0437,205.6254,204.9722,205.2674,23529.0
2018-04-02 12:00:00,229.38,229.56,229.19,229.5,41290.0,205.2496,205.4106,205.0795,205.3569,41290.0
2018-04-02 12:05:00,229.46,229.47,228.66,228.85,11848.0,205.3211,205.3301,204.6053,204.7753,11848.0
2018-04-02 12:10:00,228.73,228.8,228.4,228.63,42164.0,204.6679,204.7306,204.3726,204.5785,42164.0
2018-04-02 12:15:00,228.63,228.7,228.39,228.43,19037.0,204.5785,204.6411,204.3637,204.3995,19037.0
2018-04-02 12:20:00,228.48,228.64,228.32,228.34,12124.0,204.4442,204.5874,204.3011,204.319,12124.0
2018-04-02 12:25:00,228.29,228.4,228.11,228.38,9563.0,204.2742,204.3726,204.1132,204.3548,9563.0
2018-04-02 12:30:00,228.21,228.72,228.21,228.49,13051.0,204.2026,204.659,204.2026,204.4532,13051.0
2018-04-02 12:35:00,228.55,228.71,228.44,228.49,29340.0,204.5069,204.65,204.4084,204.4532,29340.0
2018-04-02 12:40:00,228.47,229.13,228.41,228.98,15384.0,204.4353,205.0259,204.3816,204.8916,15384.0
2018-04-02 12:45:00,229.03,229.03,228.59,228.9,5756.0,204.9364,204.9364,204.5427,204.82,5756.0
2018-04-02 12:50:00,228.96,228.96,228.4,228.5,8387.0,204.8737,204.8737,204.3726,204.4621,8387.0
2018-04-02 12:55:00,228.49,228.76,228.45,228.48,10087.0,204.4532,204.6948,204.4174,204.4442,10087.0
2018-04-02 13:00:00,228.5,228.62,228.33,228.33,8334.0,204.4621,204.5695,204.31,204.31,8334.0
2018-04-02 13:05:00,228.42,228.69,228.34,228.38,31344.0,204.3905,204.6321,204.319,204.3548,31344.0
2018-04-02 13:10:00,228.41,228.57,228.39,228.5,14184.0,204.3816,204.5248,204.3637,204.4621,14184.0
2018-04-02 13:15:00,228.5,228.9,228.49,228.75,23588.0,204.4621,204.82,204.4532,204.6858,23588.0
2018-04-02 13:20:00,228.77,228.82,228.4,228.52,17466.0,204.7037,204.7485,204.3726,204.48,17466.0
2018-04-02 13:25:00,228.48,228.66,228.47,228.55,20082.0,204.4442,204.6053,204.4353,204.5069,20082.0
2018-04-02 13:30:00,228.54,228.7,228.51,228.52,8901.0,204.4979,204.6411,204.4711,204.48,8901.0
2018-04-02 13:35:00,228.52,228.66,228.5,228.5,28764.0,204.48,204.6053,204.4621,204.4621,28764.0
2018-04-02 13:40:00,228.51,228.67,228.41,228.5,16975.0,204.4711,204.6142,204.3816,204.4621,16975.0
2018-04-02 13:45:00,228.51,228.69,228.43,228.5,32169.0,204.4711,204.6321,204.3995,204.4621,32169.0
2018-04-02 13:50:00,228.49,228.62,228.46,228.5,40097.0,204.4532,204.5695,204.4263,204.4621,40097.0
2018-04-02 13:55:00,228.53,228.59,228.43,228.46,25804.0,204.489,204.5427,204.3995,204.4263,25804.0
2018-04-02 14:00:00,228.45,228.45,227.18,227.19,44938.0,204.4174,204.4174,203.281,203.2899,44938.0
2018-04-02 14:05:00,227.2,227.42,226.49,227.08,31722.0,203.2989,203.4957,202.6636,203.1915,31722.0
2018-04-02 14:10:00,227.12,227.35,226.96,227.35,11701.0,203.2273,203.4331,203.0841,203.4331,11701.0
2018-04-02 14:15:00,227.4,227.43,226.94,227.25,15695.0,203.4778,203.5047,203.0662,203.3436,15695.0
2018-04-02 14:20:00,227.25,227.42,227.1,227.23,12013.0,203.3436,203.4957,203.2094,203.3257,12013.0
2018-04-02 14:25:00,227.27,227.33,226.97,227.25,14966.0,203.3615,203.4152,203.0931,203.3436,14966.0
2018-04-02 14:30:00,227.16,227.32,227.01,227.26,13471.0,203.2631,203.4063,203.1289,203.3526,13471.0
2018-04-02 14:35:00,227.28,227.45,227.12,227.45,20223.0,203.3705,203.5226,203.2273,203.5226,20223.0
2018-04-02 14:40:00,227.35,227.41,227.15,227.23,20516.0,203.4331,203.4868,203.2541,203.3257,20516.0
2018-04-02 14:45:00,227.25,227.49,227.18,227.44,14417.0,203.3436,203.5584,203.281,203.5136,14417.0
2018-04-02 14:50:00,227.44,227.88,227.36,227.88,12450.0,203.5136,203.9074,203.4421,203.9074,12450.0
2018-04-02 14:55:00,227.68,227.78,227.26,227.45,13995.0,203.7284,203.8179,203.3526,203.5226,13995.0
2018-04-02 15:00:00,227.45,227.45,227.18,227.26,24024.0,203.5226,203.5226,203.281,203.3526,24024.0
2018-04-02 15:05:00,227.19,227.32,226.7,226.76,19691.0,203.2899,203.4063,202.8515,202.9052,19691.0
2018-04-02 15:10:00,226.69,227.04,226.66,226.92,20633.0,202.8425,203.1557,202.8157,203.0483,20633.0
2018-04-02 15:15:00,226.89,227.14,226.71,227.03,20736.0,203.0215,203.2452,202.8604,203.1468,20736.0
2018-04-02 15:20:00,227.12,227.23,227.0,227.13,23639.0,203.2273,203.3257,203.1199,203.2363,23639.0
2018-04-02 15:25:00,227.05,227.55,227.0,227.5,20319.0,203.1647,203.6121,203.1199,203.5673,20319.0
2018-04-02 15:30:00,227.45,227.6,227.26,227.29,28432.0,203.5226,203.6568,203.3526,203.3794,28432.0
2018-04-02 15:35:00,227.29,227.61,227.29,227.52,29322.0,203.3794,203.6658,203.3794,203.5852,29322.0
2018-04-02 15:40:00,227.52,227.84,227.47,227.56,33875.0,203.5852,203.8716,203.5405,203.621,33875.0
2018-04-02 15:45:00,227.56,228.43,227.49,228.03,47794.0,203.621,204.3995,203.5584,204.0416,47794.0
2018-04-02 15:50:00,227.99,228.92,227.98,228.85,61176.0,204.0058,204.8379,203.9968,204.7753,61176.0
2018-04-02 15:55:00,228.76,228.78,227.89,228.3,118372.0,204.6948,204.7127,203.9163,204.2832,118372.0
2018-04-03 09:30:00,226.32,227.0,225.12,225.15,55637.0,202.5115,203.1199,201.4377,201.4645,55637.0
2018-04-03 09:35:00,225.75,226.98,225.42,226.06,37824.0,202.0014,203.102,201.7061,202.2788,37824.0
2018-04-03 09:40:00,225.84,226.45,225.74,226.15,23170.0,202.082,202.6278,201.9925,202.3593,23170.0
2018-04-03 09:45:00,226.25,226.47,225.98,226.11,25364.0,202.4488,202.6457,202.2072,202.3236,25364.0
2018-04-03 09:50:00,226.11,226.61,226.07,226.12,18722.0,202.3236,202.771,202.2878,202.3325,18722.0
2018-04-03 09:55:00,226.14,226.39,226.02,226.05,23650.0,202.3504,202.5741,202.243,202.2699,23650.0
2018-04-03 10:00:00,226.13,226.24,225.37,225.44,20693.0,202.3414,202.4399,201.6614,201.724,20693.0
2018-04-03 10:05:00,225.39,225.42,224.8,225.09,28700.0,201.6793,201.7061,201.1514,201.4109,28700.0
2018-04-03 10:10:00,225.22,225.69,224.62,225.06,42342.0,201.5272,201.9477,200.9903,201.384,42342.0
2018-04-03 10:15:00,224.91,224.97,224.62,224.65,14806.0,201.2498,201.3035,200.9903,201.0171,14806.0
2018-04-03 10:20:00,224.61,224.99,224.34,224.37,14815.0,200.9814,201.3214,200.7398,200.7666,14815.0
2018-04-03 10:25:00,224.37,225.12,224.2,225.12,39390.0,200.7666,201.4377,200.6145,201.4377,39390.0
2018-04-03 10:30:00,225.01,225.26,224.87,225.24,11854.0,201.3393,201.563,201.214,201.5451,11854.0
2018-04-03 10:35:00,225.17,226.0,225.05,225.95,20543.0,201.4824,202.2251,201.3751,202.1804,20543.0
2018-04-03 10:40:00,225.87,226.56,225.77,226.5,27300.0,202.1088,202.7262,202.0193,202.6725,27300.0
2018-04-03 10:45:00,226.31,226.62,226.3,226.43,13595.0,202.5025,202.7799,202.4936,202.6099,13595.0
2018-04-03 10:50:00,226.46,226.57,226.02,226.52,15339.0,202.6367,202.7352,202.243,202.6904,15339.0
2018-04-03 10:55:00,226.45,226.61,226.34,226.5,34739.0,202.6278,202.771,202.5294,202.6725,34739.0
2018-04-03 11:00:00,226.47,226.55,225.98,226.04,32869.0,202.6457,202.7173,202.2072,202.2609,32869.0
2018-04-03 11:05:00,226.04,226.54,225.99,226.51,24136.0,202.2609,202.7083,202.2162,202.6815,24136.0
2018-04-03 11:10:00,226.5,226.74,226.38,226.62,24762.0,202.6725,202.8873,202.5651,202.7799,24762.0
2018-04-03 11:15:00,226.68,226.73,226.4,226.45,7295.0,202.8336,202.8783,202.583,202.6278,7295.0
2018-04-03 11:20:00,226.47,226.53,226.37,226.5,10528.0,202.6457,202.6994,202.5562,202.6725,10528.0
2018-04-03 11:25:00,226.49,226.79,226.43,226.71,11034.0,202.6636,202.932,202.6099,202.8604,11034.0
2018-04-03 11:30:00,226.71,226.78,226.58,226.75,7603.0,202.8604,202.9231,202.7441,202.8962,7603.0
2018-04-03 11:35:00,226.75,226.78,226.63,226.75,27399.0,202.8962,202.9231,202.7888,202.8962,27399.0
2018-04-03 11:40:00,226.71,226.88,226.7,226.88,14890.0,202.8604,203.0125,202.8515,203.0125,14890.0
2018-04-03 11:45:00,226.91,226.96,226.67,226.68,13068.0,203.0394,203.0841,202.8246,202.8336,13068.0
2018-04-03 11:50:00,226.63,226.63,226.01,226.05,11714.0,202.7888,202.7888,202.2341,202.2699,11714.0
2018-04-03 11:55:00,226.02,226.28,226.02,226.02,29987.0,202.243,202.4757,202.243,202.243,29987.0
2018-04-03 12:00:00,226.09,226.1,225.77,225.77,11920.0,202.3057,202.3146,202.0193,202.0193,11920.0
2018-04-03 12:05:00,225.81,225.81,225.49,225.53,10191.0,202.0551,202.0551,201.7688,201.8046,10191.0
2018-04-03 12:10:00,225.52,225.61,225.46,225.53,3700.0,201.7956,201.8762,201.7419,201.8046,3700.0
2018-04-03 12:15:00,225.53,225.58,225.33,225.34,5603.0,201.8046,201.8493,201.6256,201.6346,5603.0
2018-04-03 12:20:00,225.33,225.37,225.15,225.15,9249.0,201.6256,201.6614,201.4645,201.4645,9249.0
2018-04-03 12:25:00,225.16,225.33,225.13,225.33,13775.0,201.4735,201.6256,201.4466,201.6256,13775.0
2018-04-03 12:30:00,225.36,225.44,225.3,225.43,26299.0,201.6525,201.724,201.5988,201.7151,26299.0
2018-04-03 12:35:00,225.39,225.54,225.37,225.54,13782.0,201.6793,201.8135,201.6614,201.8135,13782.0
2018-04-03 12:40:00,225.55,225.71,225.47,225.62,11583.0,201.8225,201.9656,201.7509,201.8851,11583.0
2018-04-03 12:45:00,225.56,225.86,225.56,225.76,17587.0,201.8314,202.0999,201.8314,202.0104,17587.0
2018-04-03 12:50:00,225.75,225.82,225.69,225.75,21318.0,202.0014,202.0641,201.9477,202.0014,21318.0
2018-04-03 12:55:00,225.75,225.93,225.71,225.85,11024.0,202.0014,202.1625,201.9656,202.0909,11024.0
2018-04-03 13:00:00,225.83,225.85,225.7,225.85,25934.0,202.073,202.0909,201.9567,202.0909,25934.0
2018-04-03 13:05:00,225.87,225.89,225.66,225.75,7232.0,202.1088,202.1267,201.9209,202.0014,7232.0
2018-04-03 13:10:00,225.72,225.81,225.71,225.75,8845.0,201.9746,202.0551,201.9656,202.0014,8845.0
2018-04-03 13:15:00,225.75,225.95,225.71,225.94,7821.0,202.0014,202.1804,201.9656,202.1714,7821.0
2018-04-03 13:20:00,225.91,225.94,225.81,225.92,4426.0,202.1446,202.1714,202.0551,202.1535,4426.0
2018-04-03 13:25:00,225.83,225.93,225.73,225.74,7700.0,202.073,202.1625,201.9835,201.9925,7700.0
2018-04-03 13:30:00,225.78,225.85,225.72,225.8,25682.0,202.0283,202.0909,201.9746,202.0462,25682.0
2018-04-03 13:35:00,225.78,226.0,225.71,225.85,13350.0,202.0283,202.2251,201.9656,202.0909,13350.0
2018-04-03 13:40:00,225.85,225.9,225.74,225.9,7969.0,202.0909,202.1356,201.9925,202.1356,7969.0
2018-04-03 13:45:00,225.83,225.86,225.71,225.71,12463.0,202.073,202.0999,201.9656,201.9656,12463.0
2018-04-03 13:50:00,225.75,225.94,225.68,225.94,9745.0,202.0014,202.1714,201.9388,202.1714,9745.0
2018-04-03 13:55:00,225.89,225.94,225.75,225.77,5400.0,202.1267,202.1714,202.0014,202.0193,5400.0
2018-04-03 14:00:00,225.84,225.85,225.69,225.85,9790.0,202.082,202.0909,201.9477,202.0909,9790.0
2018-04-03 14:05:00,225.83,225.84,225.5,225.65,20422.0,202.073,202.082,201.7777,201.9119,20422.0
2018-04-03 14:10:00,225.62,225.71,225.55,225.6,20952.0,201.8851,201.9656,201.8225,201.8672,20952.0
2018-04-03 14:15:00,225.6,225.67,225.53,225.65,34821.0,201.8672,201.9298,201.8046,201.9119,34821.0
2018-04-03 14:20:00,225.7,225.73,225.56,225.61,18641.0,201.9567,201.9835,201.8314,201.8762,18641.0
2018-04-03 14:25:00,225.6,225.69,225.56,225.69,24715.0,201.8672,201.9477,201.8314,201.9477,24715.0
2018-04-03 14:30:00,225.69,225.69,225.57,225.63,30592.0,201.9477,201.9477,201.8404,201.894,30592.0
2018-04-03 14:35:00,225.62,225.63,225.58,225.59,34725.0,201.8851,201.894,201.8493,201.8583,34725.0
2018-04-03 14:40:00,225.57,225.6,225.34,225.34,33483.0,201.8404,201.8672,201.6346,201.6346,33483.0
2018-04-03 14:45:00,225.34,225.85,225.19,225.69,26103.0,201.6346,202.0909,201.5003,201.9477,26103.0
2018-04-03 14:50:00,225.7,225.71,225.0,225.0,8907.0,201.9567,201.9656,201.3303,201.3303,8907.0
2018-04-03 14:55:00,225.0,225.49,224.99,225.11,18580.0,201.3303,201.7688,201.3214,201.4288,18580.0
2018-04-03 15:00:00,225.06,225.37,225.04,225.31,33579.0,201.384,201.6614,201.3661,201.6077,33579.0
2018-04-03 15:05:00,225.29,225.64,225.28,225.63,33687.0,201.5898,201.903,201.5809,201.894,33687.0
2018-04-03 15:10:00,225.62,225.83,225.28,225.34,27274.0,201.8851,202.073,201.5809,201.6346,27274.0
2018-04-03 15:15:00,225.3,225.43,225.26,225.42,21579.0,201.5988,201.7151,201.563,201.7061,21579.0
2018-04-03 15:20:00,225.38,225.49,225.25,225.37,29933.0,201.6703,201.7688,201.554,201.6614,29933.0
2018-04-03 15:25:00,225.39,225.74,225.3,225.58,34195.0,201.6793,201.9925,201.5988,201.8493,34195.0
2018-04-03 15:30:00,225.65,225.65,225.46,225.47,47675.0,201.9119,201.9119,201.7419,201.7509,47675.0
2018-04-03 15:35:00,225.47,225.65,225.38,225.46,41896.0,201.7509,201.9119,201.6703,201.7419,41896.0
2018-04-03 15:40:00,225.52,225.58,225.43,225.44,44565.0,201.7956,201.8493,201.7151,201.724,44565.0
2018-04-03 15:45:00,225.43,225.83,224.96,225.06,46305.0,201.7151,202.073,201.2945,201.384,46305.0
2018-04-03 15:50:00,225.05,225.27,224.9,225.01,76069.0,201.3751,201.5719,201.2408,201.3393,76069.0
2018-04-03 15:55:00,224.98,225.13,224.97,225.09,111664.0,201.3124,201.4466,201.3035,201.4109,111664.0
2018-04-04 09:30:00,224.0,224.0,222.6,223.41,56331.0,200.4355,200.4355,199.1828,199.9076,56331.0
2018-04-04 09:35:00,223.78,224.57,223.7,224.46,5245.0,200.2387,200.9456,200.1671,200.8471,5245.0
2018-04-04 09:40:00,224.48,224.67,224.05,224.13,12700.0,200.865,201.035,200.4803,200.5518,12700.0
2018-04-04 09:45:00,224.14,224.14,223.3,223.39,23421.0,200.5608,200.5608,199.8092,199.8897,23421.0
2018-04-04 09:50:00,223.43,223.94,223.43,223.78,5546.0,199.9255,200.3818,199.9255,200.2387,5546.0
2018-04-04 09:55:00,223.87,224.09,223.75,223.84,12921.0,200.3192,200.5161,200.2118,200.2924,12921.0
2018-04-04 10:00:00,223.85,223.98,223.72,223.91,23390.0,200.3013,200.4176,200.185,200.355,23390.0
2018-04-04 10:05:00,223.88,224.18,223.77,223.83,17258.0,200.3281,200.5966,200.2297,200.2834,17258.0
2018-04-04 10:10:00,223.87,224.06,223.76,223.85,11190.0,200.3192,200.4892,200.2208,200.3013,11190.0
2018-04-04 10:15:00,223.85,224.02,223.76,224.02,20142.0,200.3013,200.4534,200.2208,200.4534,20142.0
2018-04-04 10:20:00,223.96,224.2,223.78,223.91,12754.0,200.3997,200.6145,200.2387,200.355,12754.0
2018-04-04 10:25:00,223.92,224.17,223.79,223.92,18425.0,200.3639,200.5876,200.2476,200.3639,18425.0
2018-04-04 10:30:00,223.96,224.13,223.79,223.98,20418.0,200.3997,200.5518,200.2476,200.4176,20418.0
2018-04-04 10:35:00,224.03,224.25,223.84,224.14,32075.0,200.4624,200.6592,200.2924,200.5608,32075.0
2018-04-04 10:40:00,224.15,224.16,223.88,223.94,9200.0,200.5697,200.5787,200.3281,200.3818,9200.0
2018-04-04 10:45:00,223.9,224.44,223.83,224.44,16490.0,200.346,200.8292,200.2834,200.8292,16490.0
2018-04-04 10:50:00,224.4,224.48,224.24,224.35,8057.0,200.7934,200.865,200.6503,200.7487,8057.0
2018-04-04 10:55:00,224.38,224.9,224.37,224.8,22820.0,200.7755,201.2408,200.7666,201.1514,22820.0
2018-04-04 11:00:00,224.76,224.77,224.4,224.6,11271.0,201.1156,201.1245,200.7934,200.9724,11271.0
2018-04-04 11:05:00,224.59,224.66,224.44,224.66,12600.0,200.9635,201.0261,200.8292,201.0261,12600.0
2018-04-04 11:10:00,224.67,225.42,224.66,225.09,27489.0,201.035,201.7061,201.0261,201.4109,27489.0
2018-04-04 11:15:00,225.09,225.15,224.7,224.7,12232.0,201.4109,201.4645,201.0619,201.0619,12232.0
2018-04-04 11:20:00,224.65,224.72,224.43,224.62,14659.0,201.0171,201.0798,200.8203,200.9903,14659.0
2018-04-04 11:25:00,224.61,224.9,224.55,224.81,18967.0,200.9814,201.2408,200.9277,201.1603,18967.0
2018-04-04 11:30:00,224.81,224.89,224.49,224.49,13139.0,201.1603,201.2319,200.874,200.874,13139.0
2018-04-04 11:35:00,224.46,224.57,224.27,224.36,15783.0,200.8471,200.9456,200.6771,200.7577,15783.0
2018-04-04 11:40:00,224.31,224.32,223.91,223.97,25385.0,200.7129,200.7219,200.355,200.4087,25385.0
2018-04-04 11:45:00,223.96,224.22,223.96,224.0,23352.0,200.3997,200.6324,200.3997,200.4355,23352.0
2018-04-04 11:50:00,223.91,224.25,223.81,224.16,27633.0,200.355,200.6592,200.2655,200.5787,27633.0
2018-04-04 11:55:00,224.19,224.29,224.11,224.14,7306.0,200.6055,200.695,200.534,200.5608,7306.0
2018-04-04 12:00:00,224.19,224.19,223.92,224.02,20492.0,200.6055,200.6055,200.3639,200.4534,20492.0
2018-04-04 12:05:00,224.0,225.25,223.94,225.25,18667.0,200.4355,201.554,200.3818,201.554,18667.0
2018-04-04 12:10:00,225.07,225.22,224.99,224.99,8971.0,201.393,201.5272,201.3214,201.3214,8971.0
2018-04-04 12:15:00,224.98,225.06,224.86,224.92,11949.0,201.3124,201.384,201.2051,201.2587,11949.0
2018-04-04 12:20:00,224.84,224.91,224.73,224.8,8881.0,201.1872,201.2498,201.0887,201.1514,8881.0
2018-04-04 12:25:00,224.75,224.84,224.39,224.4,6264.0,201.1066,201.1872,200.7845,200.7934,6264.0
2018-04-04 12:30:00,224.48,224.75,224.24,224.75,11522.0,200.865,201.1066,200.6503,201.1066,11522.0
2018-04-04 12:35:00,224.75,225.19,224.75,225.0,9201.0,201.1066,201.5003,201.1066,201.3303,9201.0
2018-04-04 12:40:00,225.02,225.16,224.95,225.09,11245.0,201.3482,201.4735,201.2856,201.4109,11245.0
2018-04-04 12:45:00,225.08,225.16,224.93,225.01,8815.0,201.4019,201.4735,201.2677,201.3393,8815.0
2018-04-04 12:50:00,225.0,225.2,224.8,225.2,12322.0,201.3303,201.5093,201.1514,201.5093,12322.0
2018-04-04 12:55:00,225.2,225.46,225.12,225.46,18835.0,201.5093,201.7419,201.4377,201.7419,18835.0
2018-04-04 13:00:00,225.34,225.39,225.22,225.28,3307.0,201.6346,201.6793,201.5272,201.5809,3307.0
2018-04-04 13:05:00,225.23,225.33,225.18,225.22,18338.0,201.5361,201.6256,201.4914,201.5272,18338.0
2018-04-04 13:10:00,225.23,225.31,225.13,225.23,6555.0,201.5361,201.6077,201.4466,201.5361,6555.0
2018-04-04 13:15:00,225.23,225.34,225.22,225.25,5224.0,201.5361,201.6346,201.5272,201.554,5224.0
2018-04-04 13:20:00,225.19,225.44,225.02,225.02,12442.0,201.5003,201.724,201.3482,201.3482,12442.0
2018-04-04 13:25:00,225.07,225.27,224.8,225.24,26675.0,201.393,201.5719,201.1514,201.5451,26675.0
2018-04-04 13:30:00,225.32,225.33,224.91,224.99,8207.0,201.6167,201.6256,201.2498,201.3214,8207.0
2018-04-04 13:35:00,224.99,225.51,224.95,225.51,13810.0,201.3214,201.7867,201.2856,201.7867,13810.0
2018-04-04 13:40:00,225.54,226.1,225.54,225.78,26733.0,201.8135,202.3146,201.8135,202.0283,26733.0
2018-04-04 13:45:00,225.78,225.78,225.32,225.45,8575.0,202.0283,202.0283,201.6167,201.733,8575.0
2018-04-04 13:50:00,225.45,225.88,225.3,225.73,9158.0,201.733,202.1177,201.5988,201.9835,9158.0
2018-04-04 13:55:00,225.64,225.87,225.54,225.87,9235.0,201.903,202.1088,201.8135,202.1088,9235.0
2018-04-04 14:00:00,225.92,226.53,225.84,226.18,14440.0,202.1535,202.6994,202.082,202.3862,14440.0
2018-04-04 14:05:00,226.06,226.24,226.05,226.22,21745.0,202.2788,202.4399,202.2699,202.422,21745.0
2018-04-04 14:10:00,226.3,226.37,226.18,226.19,7913.0,202.4936,202.5562,202.3862,202.3951,7913.0
2018-04-04 14:15:00,226.23,226.82,226.23,226.78,14414.0,202.4309,202.9589,202.4309,202.9231,14414.0
2018-04-04 14:20:00,226.74,227.13,226.74,227.02,14252.0,202.8873,203.2363,202.8873,203.1378,14252.0
2018-04-04 14:25:00,227.04,227.11,226.7,227.11,9754.0,203.1557,203.2184,202.8515,203.2184,9754.0
2018-04-04 14:30:00,227.14,227.14,226.84,227.08,14608.0,203.2452,203.2452,202.9768,203.1915,14608.0
2018-04-04 14:35:00,227.13,227.13,226.9,226.96,12979.0,203.2363,203.2363,203.0304,203.0841,12979.0
2018-04-04 14:40:00,226.96,227.42,226.92,227.31,11714.0,203.0841,203.4957,203.0483,203.3973,11714.0
2018-04-04 14:45:00,227.34,227.35,226.82,226.94,10375.0,203.4242,203.4331,202.9589,203.0662,10375.0
2018-04-04 14:50:00,227.02,227.06,226.82,226.82,5596.0,203.1378,203.1736,202.9589,202.9589,5596.0
2018-04-04 14:55:00,226.84,226.88,226.7,226.78,11333.0,202.9768,203.0125,202.8515,202.9231,11333.0
2018-04-04 15:00:00,226.77,226.97,226.72,226.87,9669.0,202.9141,203.0931,202.8694,203.0036,9669.0
2018-04-04 15:05:00,226.87,226.99,226.87,226.93,4664.0,203.0036,203.111,203.0036,203.0573,4664.0
2018-04-04 15:10:00,226.92,226.92,226.56,226.56,6943.0,203.0483,203.0483,202.7262,202.7262,6943.0
2018-04-04 15:15:00,226.59,226.6,226.32,226.32,10539.0,202.7531,202.762,202.5115,202.5115,10539.0
2018-04-04 15:20:00,226.34,227.02,226.34,226.97,35180.0,202.5294,203.1378,202.5294,203.0931,35180.0
2018-04-04 15:25:00,226.98,227.37,226.95,227.12,37024.0,203.102,203.451,203.0752,203.2273,37024.0
2018-04-04 15:30:00,227.11,227.4,227.11,227.25,76510.0,203.2184,203.4778,203.2184,203.3436,76510.0
2018-04-04 15:35:00,227.17,227.35,226.99,227.33,15100.0,203.272,203.4331,203.111,203.4152,15100.0
2018-04-04 15:40:00,227.32,227.33,226.94,226.99,37899.0,203.4063,203.4152,203.0662,203.111,37899.0
2018-04-04 15:45:00,226.94,227.28,226.92,227.01,47353.0,203.0662,203.3705,203.0483,203.1289,47353.0
2018-04-04 15:50:00,227.01,227.25,226.97,226.99,38163.0,203.1289,203.3436,203.0931,203.111,38163.0
2018-04-04 15:55:00,227.01,227.06,226.29,226.44,87001.0,203.1289,203.1736,202.4846,202.6188,87001.0
2018-04-05 09:30:00,227.61,228.06,227.17,227.31,41887.0,203.6658,204.0684,203.272,203.3973,41887.0
2018-04-05 09:35:00,227.43,228.1,227.36,227.74,11300.0,203.5047,204.1042,203.4421,203.7821,11300.0
2018-04-05 09:40:00,227.73,228.1,227.7,227.94,10619.0,203.7731,204.1042,203.7463,203.961,10619.0
2018-04-05 09:45:00,227.79,228.63,227.79,228.58,13052.0,203.8268,204.5785,203.8268,204.5337,13052.0
2018-04-05 09:50:00,228.5,228.79,228.2,228.79,6577.0,204.4621,204.7216,204.1937,204.7216,6577.0
2018-04-05 09:55:00,228.84,228.87,228.32,228.67,10598.0,204.7664,204.7932,204.3011,204.6142,10598.0
2018-04-05 10:00:00,228.55,228.57,228.35,228.38,9008.0,204.5069,204.5248,204.3279,204.3548,9008.0
2018-04-05 10:05:00,228.47,228.59,228.12,228.26,6016.0,204.4353,204.5427,204.1221,204.2474,6016.0
2018-04-05 10:10:00,228.3,228.46,228.13,228.17,7479.0,204.2832,204.4263,204.1311,204.1668,7479.0
2018-04-05 10:15:00,228.16,228.31,228.06,228.15,6623.0,204.1579,204.2921,204.0684,204.1489,6623.0
2018-04-05 10:20:00,228.21,228.64,228.12,228.54,16292.0,204.2026,204.5874,204.1221,204.4979,16292.0
2018-04-05 10:25:00,228.63,228.65,228.27,228.37,14309.0,204.5785,204.5963,204.2563,204.3458,14309.0
2018-04-05 10:30:00,228.49,228.53,228.25,228.29,5850.0,204.4532,204.489,204.2384,204.2742,5850.0
2018-04-05 10:35:00,228.29,228.34,227.98,228.18,13257.0,204.2742,204.319,203.9968,204.1758,13257.0
2018-04-05 10:40:00,228.12,228.53,228.1,228.53,13020.0,204.1221,204.489,204.1042,204.489,13020.0
2018-04-05 10:45:00,228.56,228.86,228.56,228.82,14530.0,204.5158,204.7843,204.5158,204.7485,14530.0
2018-04-05 10:50:00,228.83,229.18,228.79,229.18,15881.0,204.7574,205.0706,204.7216,205.0706,15881.0
2018-04-05 10:55:00,229.21,229.34,228.89,228.9,14350.0,205.0974,205.2138,204.8111,204.82,14350.0
2018-04-05 11:00:00,228.9,229.07,228.85,229.01,10218.0,204.82,204.9722,204.7753,204.9185,10218.0
2018-04-05 11:05:00,229.01,229.64,229.01,229.54,28588.0,204.9185,205.4822,204.9185,205.3927,28588.0
2018-04-05 11:10:00,229.54,229.59,229.27,229.4,13084.0,205.3927,205.4375,205.1511,205.2674,13084.0
2018-04-05 11:15:00,229.3,229.4,229.15,229.29,12079.0,205.178,205.2674,205.0437,205.169,12079.0
2018-04-05 11:20:00,229.26,229.29,228.91,229.22,9005.0,205.1422,205.169,204.829,205.1064,9005.0
2018-04-05 11:25:00,229.17,229.46,229.17,229.43,19324.0,205.0616,205.3211,205.0616,205.2943,19324.0
2018-04-05 11:30:00,229.36,229.78,229.36,229.78,41493.0,205.2317,205.6075,205.2317,205.6075,41493.0
2018-04-05 11:35:00,229.68,230.08,229.68,230.03,25746.0,205.518,205.8759,205.518,205.8312,25746.0
2018-04-05 11:40:00,230.11,230.14,229.97,230.0,6190.0,205.9028,205.9296,205.7775,205.8043,6190.0
2018-04-05 11:45:00,230.07,230.07,229.67,229.73,10765.0,205.867,205.867,205.509,205.5627,10765.0
2018-04-05 11:50:00,229.57,230.0,229.57,229.87,11874.0,205.4196,205.8043,205.4196,205.688,11874.0
2018-04-05 11:55:00,229.8,229.96,229.56,229.69,9240.0,205.6254,205.7685,205.4106,205.5269,9240.0
2018-04-05 12:00:00,229.7,229.98,229.56,229.62,44322.0,205.5359,205.7864,205.4106,205.4643,44322.0
2018-04-05 12:05:00,229.65,229.76,229.37,229.76,9612.0,205.4911,205.5896,205.2406,205.5896,9612.0
2018-04-05 12:10:00,229.76,229.82,229.65,229.72,10690.0,205.5896,205.6433,205.4911,205.5538,10690.0
2018-04-05 12:15:00,229.79,229.89,229.42,229.42,34341.0,205.6164,205.7059,205.2853,205.2853,34341.0
2018-04-05 12:20:00,229.39,229.61,229.26,229.31,12009.0,205.2585,205.4554,205.1422,205.1869,12009.0
2018-04-05 12:25:00,229.29,229.56,229.27,229.53,12823.0,205.169,205.4106,205.1511,205.3838,12823.0
2018-04-05 12:30:00,229.56,229.75,228.88,229.25,20209.0,205.4106,205.5806,204.8022,205.1332,20209.0
2018-04-05 12:35:00,229.18,229.3,228.93,229.04,68349.0,205.0706,205.178,204.8469,204.9453,68349.0
2018-04-05 12:40:00,229.09,229.41,228.75,229.34,32488.0,204.9901,205.2764,204.6858,205.2138,32488.0
2018-04-05 12:45:00,229.3,229.43,229.23,229.23,8993.0,205.178,205.2943,205.1153,205.1153,8993.0
2018-04-05 12:50:00,229.24,229.33,228.8,228.81,28022.0,205.1243,205.2048,204.7306,204.7395,28022.0
2018-04-05 12:55:00,228.81,229.33,228.69,229.12,25264.0,204.7395,205.2048,204.6321,205.0169,25264.0
2018-04-05 13:00:00,229.19,229.69,229.19,229.69,4708.0,205.0795,205.5269,205.0795,205.5269,4708.0
2018-04-05 13:05:00,229.7,230.04,229.7,230.0,7885.0,205.5359,205.8401,205.5359,205.8043,7885.0
2018-04-05 13:10:00,230.05,230.05,229.51,229.6,24018.0,205.8491,205.8491,205.3659,205.4464,24018.0
2018-04-05 13:15:00,229.62,229.62,229.16,229.31,6676.0,205.4643,205.4643,205.0527,205.1869,6676.0
2018-04-05 13:20:00,229.22,229.22,228.81,228.87,9285.0,205.1064,205.1064,204.7395,204.7932,9285.0
2018-04-05 13:25:00,228.88,229.1,228.77,229.1,11678.0,204.8022,204.999,204.7037,204.999,11678.0
2018-04-05 13:30:00,229.08,229.43,228.92,229.43,49539.0,204.9811,205.2943,204.8379,205.2943,49539.0
2018-04-05 13:35:00,229.42,229.59,229.34,229.39,5400.0,205.2853,205.4375,205.2138,205.2585,5400.0
2018-04-05 13:40:00,229.36,229.36,228.86,228.99,8761.0,205.2317,205.2317,204.7843,204.9006,8761.0
2018-04-05 13:45:00,229.0,229.11,228.91,229.08,7427.0,204.9095,205.008,204.829,204.9811,7427.0
2018-04-05 13:50:00,229.08,229.41,229.06,229.26,3502.0,204.9811,205.2764,204.9632,205.1422,3502.0
2018-04-05 13:55:00,229.2,229.33,229.15,229.22,10663.0,205.0885,205.2048,205.0437,205.1064,10663.0
2018-04-05 14:00:00,229.09,229.3,229.09,229.12,3844.0,204.9901,205.178,204.9901,205.0169,3844.0
2018-04-05 14:05:00,229.1,229.13,228.94,228.97,6732.0,204.999,205.0259,204.8558,204.8827,6732.0
2018-04-05 14:10:00,228.99,229.31,228.99,229.1,5500.0,204.9006,205.1869,204.9006,204.999,5500.0
2018-04-05 14:15:00,229.13,229.41,229.06,229.31,4098.0,205.0259,205.2764,204.9632,205.1869,4098.0
2018-04-05 14:20:00,229.31,229.36,229.12,229.12,4136.0,205.1869,205.2317,205.0169,205.0169,4136.0
2018-04-05 14:25:00,229.17,229.41,229.12,229.27,6550.0,205.0616,205.2764,205.0169,205.1511,6550.0
2018-04-05 14:30:00,229.29,229.29,228.96,229.29,17190.0,205.169,205.169,204.8737,205.169,17190.0
2018-04-05 14:35:00,229.38,229.54,229.3,229.54,4755.0,205.2496,205.3927,205.178,205.3927,4755.0
2018-04-05 14:40:00,229.53,229.86,229.53,229.86,8350.0,205.3838,205.6791,205.3838,205.6791,8350.0
2018-04-05 14:45:00,229.81,229.92,229.74,229.74,4300.0,205.6343,205.7327,205.5717,205.5717,4300.0
2018-04-05 14:50:00,229.74,229.84,229.64,229.84,7168.0,205.5717,205.6612,205.4822,205.6612,7168.0
2018-04-05 14:55:00,229.84,229.9,229.76,229.76,5572.0,205.6612,205.7149,205.5896,205.5896,5572.0
2018-04-05 15:00:00,229.85,229.89,229.09,229.52,24941.0,205.6701,205.7059,204.9901,205.3748,24941.0
2018-04-05 15:05:00,229.54,230.1,229.54,229.98,17297.0,205.3927,205.8938,205.3927,205.7864,17297.0
2018-04-05 15:10:00,229.99,230.19,229.97,230.1,6310.0,205.7954,205.9743,205.7775,205.8938,6310.0
2018-04-05 15:15:00,230.09,230.23,229.94,230.2,38797.0,205.8849,206.0101,205.7506,205.9833,38797.0
2018-04-05 15:20:00,230.22,230.5,230.22,230.48,20038.0,206.0012,206.2517,206.0012,206.2338,20038.0
2018-04-05 15:25:00,230.48,230.54,230.3,230.37,19315.0,206.2338,206.2875,206.0728,206.1354,19315.0
2018-04-05 15:30:00,230.38,230.43,230.32,230.34,29900.0,206.1444,206.1891,206.0907,206.1086,29900.0
2018-04-05 15:35:00,230.34,230.41,230.15,230.16,28094.0,206.1086,206.1712,205.9386,205.9475,28094.0
2018-04-05 15:40:00,230.17,230.67,230.17,230.65,23461.0,205.9564,206.4038,205.9564,206.386,23461.0
2018-04-05 15:45:00,230.64,231.0,230.64,230.96,43984.0,206.377,206.6991,206.377,206.6633,43984.0
2018-04-05 15:50:00,230.97,231.07,230.79,230.87,73354.0,206.6723,206.7618,206.5112,206.5828,73354.0
2018-04-05 15:55:00,230.86,230.86,229.85,229.92,102872.0,206.5739,206.5739,205.6701,205.7327,102872.0
2018-04-06 09:30:00,229.0,229.0,228.14,228.59,12199.0,204.9095,204.9095,204.14,204.5427,12199.0
2018-04-06 09:35:00,228.6,229.17,228.56,229.03,2300.0,204.5516,205.0616,204.5158,204.9364,2300.0
2018-04-06 09:40:00,228.99,229.14,228.48,229.14,5869.0,204.9006,205.0348,204.4442,205.0348,5869.0
2018-04-06 09:45:00,229.24,229.33,229.05,229.32,4876.0,205.1243,205.2048,204.9543,205.1959,4876.0
2018-04-06 09:50:00,229.36,229.4,229.11,229.12,4475.0,205.2317,205.2674,205.008,205.0169,4475.0
2018-04-06 09:55:00,229.2,229.38,229.04,229.38,4610.0,205.0885,205.2496,204.9453,205.2496,4610.0
2018-04-06 10:00:00,229.46,229.8,229.38,229.8,7955.0,205.3211,205.6254,205.2496,205.6254,7955.0
2018-04-06 10:05:00,229.81,230.18,229.78,229.94,10035.0,205.6343,205.9654,205.6075,205.7506,10035.0
2018-04-06 10:10:00,229.93,230.14,229.93,230.09,9499.0,205.7417,205.9296,205.7417,205.8849,9499.0
2018-04-06 10:15:00,230.14,230.75,230.08,230.73,8141.0,205.9296,206.4754,205.8759,206.4575,8141.0
2018-04-06 10:20:00,230.72,230.76,230.28,230.39,3423.0,206.4486,206.4844,206.0549,206.1533,3423.0
2018-04-06 10:25:00,230.22,230.74,230.17,230.49,9429.0,206.0012,206.4665,205.9564,206.2428,9429.0
2018-04-06 10:30:00,230.18,230.31,229.98,230.0,7510.0,205.9654,206.0817,205.7864,205.8043,7510.0
2018-04-06 10:35:00,230.0,230.19,229.9,230.11,7491.0,205.8043,205.9743,205.7149,205.9028,7491.0
2018-04-06 10:40:00,230.01,230.1,229.61,229.93,13088.0,205.8133,205.8938,205.4554,205.7417,13088.0
2018-04-06 10:45:00,229.94,229.97,229.57,229.83,21190.0,205.7506,205.7775,205.4196,205.6522,21190.0
2018-04-06 10:50:00,229.85,229.93,229.69,229.71,7273.0,205.6701,205.7417,205.5269,205.5448,7273.0
2018-04-06 10:55:00,229.78,230.28,229.78,230.18,5112.0,205.6075,206.0549,205.6075,205.9654,5112.0
2018-04-06 11:00:00,230.12,230.15,229.77,230.07,5937.0,205.9117,205.9386,205.5985,205.867,5937.0
2018-04-06 11:05:00,230.05,230.14,229.94,230.07,6700.0,205.8491,205.9296,205.7506,205.867,6700.0
2018-04-06 11:10:00,230.12,230.31,229.94,229.94,8624.0,205.9117,206.0817,205.7506,205.7506,8624.0
2018-04-06 11:15:00,229.89,230.17,229.73,230.17,7504.0,205.7059,205.9564,205.5627,205.9564,7504.0
2018-04-06 11:20:00,230.07,230.11,229.49,229.58,6957.0,205.867,205.9028,205.348,205.4285,6957.0
2018-04-06 11:25:00,229.57,229.84,229.45,229.45,5889.0,205.4196,205.6612,205.3122,205.3122,5889.0
2018-04-06 11:30:00,229.46,229.91,229.45,229.87,9090.0,205.3211,205.7238,205.3122,205.688,9090.0
2018-04-06 11:35:00,229.91,229.91,229.7,229.84,7177.0,205.7238,205.7238,205.5359,205.6612,7177.0
2018-04-06 11:40:00,229.78,229.82,229.71,229.74,5110.0,205.6075,205.6433,205.5448,205.5717,5110.0
2018-04-06 11:45:00,229.73,229.79,229.63,229.72,7669.0,205.5627,205.6164,205.4733,205.5538,7669.0
2018-04-06 11:50:00,229.76,230.04,229.68,229.91,21021.0,205.5896,205.8401,205.518,205.7238,21021.0
2018-04-06 11:55:00,229.9,230.04,229.85,229.85,5400.0,205.7149,205.8401,205.6701,205.6701,5400.0
2018-04-06 12:00:00,229.87,229.95,229.76,229.81,5500.0,205.688,205.7596,205.5896,205.6343,5500.0
2018-04-06 12:05:00,229.81,230.15,229.81,230.07,7940.0,205.6343,205.9386,205.6343,205.867,7940.0
2018-04-06 12:10:00,230.01,230.06,229.85,229.86,9350.0,205.8133,205.858,205.6701,205.6791,9350.0
2018-04-06 12:15:00,229.86,230.12,229.78,230.0,23300.0,205.6791,205.9117,205.6075,205.8043,23300.0
2018-04-06 12:20:00,230.0,230.02,229.85,229.91,30200.0,205.8043,205.8222,205.6701,205.7238,30200.0
2018-04-06 12:25:00,229.88,229.89,229.7,229.83,9278.0,205.697,205.7059,205.5359,205.6522,9278.0
2018-04-06 12:30:00,229.8,230.09,229.8,230.05,10801.0,205.6254,205.8849,205.6254,205.8491,10801.0
2018-04-06 12:35:00,230.08,230.3,230.06,230.24,7066.0,205.8759,206.0728,205.858,206.0191,7066.0
2018-04-06 12:40:00,230.31,230.56,230.31,230.5,5186.0,206.0817,206.3054,206.0817,206.2517,5186.0
2018-04-06 12:45:00,230.48,230.72,230.48,230.56,10024.0,206.2338,206.4486,206.2338,206.3054,10024.0
2018-04-06 12:50:00,230.67,230.97,230.57,230.97,8385.0,206.4038,206.6723,206.3144,206.6723,8385.0
2018-04-06 12:55:00,230.94,231.06,230.74,231.06,5860.0,206.6454,206.7528,206.4665,206.7528,5860.0
2018-04-06 13:00:00,231.0,231.15,230.98,231.15,10496.0,206.6991,206.8334,206.6812,206.8334,10496.0
2018-04-06 13:05:00,231.21,231.22,230.99,231.05,12986.0,206.887,206.896,206.6902,206.7439,12986.0
2018-04-06 13:10:00,231.05,231.11,230.87,231.0,12333.0,206.7439,206.7976,206.5828,206.6991,12333.0
2018-04-06 13:15:00,230.95,230.95,230.5,230.5,3450.0,206.6544,206.6544,206.2517,206.2517,3450.0
2018-04-06 13:20:00,230.3,230.49,230.07,230.1,4855.0,206.0728,206.2428,205.867,205.8938,4855.0
2018-04-06 13:25:00,230.23,230.5,230.23,230.31,2000.0,206.0101,206.2517,206.0101,206.0817,2000.0
2018-04-06 13:30:00,230.31,230.34,229.99,229.99,4458.0,206.0817,206.1086,205.7954,205.7954,4458.0
2018-04-06 13:35:00,229.84,229.99,229.77,229.89,5930.0,205.6612,205.7954,205.5985,205.7059,5930.0
2018-04-06 13:40:00,229.78,229.9,229.74,229.86,8307.0,205.6075,205.7149,205.5717,205.6791,8307.0
2018-04-06 13:45:00,229.87,229.96,229.5,229.55,5130.0,205.688,205.7685,205.3569,205.4017,5130.0
2018-04-06 13:50:00,229.4,229.4,229.19,229.27,13039.0,205.2674,205.2674,205.0795,205.1511,13039.0
2018-04-06 13:55:00,229.31,229.38,229.18,229.28,14301.0,205.1869,205.2496,205.0706,205.1601,14301.0
2018-04-06 14:00:00,229.13,229.47,229.13,229.33,16157.0,205.0259,205.3301,205.0259,205.2048,16157.0
2018-04-06 14:05:00,229.23,229.58,229.23,229.54,33970.0,205.1153,205.4285,205.1153,205.3927,33970.0
2018-04-06 14:10:00,229.5,229.76,229.46,229.69,22357.0,205.3569,205.5896,205.3211,205.5269,22357.0
2018-04-06 14:15:00,229.47,229.69,229.46,229.55,12881.0,205.3301,205.5269,205.3211,205.4017,12881.0
2018-04-06 14:20:00,229.57,229.79,229.49,229.59,10279.0,205.4196,205.6164,205.348,205.4375,10279.0
2018-04-06 14:25:00,229.56,229.67,229.5,229.63,29010.0,205.4106,205.509,205.3569,205.4733,29010.0
2018-04-06 14:30:00,229.61,229.65,229.13,229.21,10415.0,205.4554,205.4911,205.0259,205.0974,10415.0
2018-04-06 14:35:00,229.17,229.28,228.24,228.24,10377.0,205.0616,205.1601,204.2295,204.2295,10377.0
2018-04-06 14:40:00,228.33,229.18,228.12,229.18,25714.0,204.31,205.0706,204.1221,205.0706,25714.0
2018-04-06 14:45:00,229.25,229.63,229.18,229.57,64651.0,205.1332,205.4733,205.0706,205.4196,64651.0
2018-04-06 14:50:00,229.53,229.53,229.24,229.42,28858.0,205.3838,205.3838,205.1243,205.2853,28858.0
2018-04-06 14:55:00,229.39,229.42,228.88,229.0,112265.0,205.2585,205.2853,204.8022,204.9095,112265.0
2018-04-06 15:00:00,229.0,229.13,228.0,228.0,52945.0,204.9095,205.0259,204.0147,204.0147,52945.0
2018-04-06 15:05:00,227.99,227.99,227.42,227.56,16118.0,204.0058,204.0058,203.4957,203.621,16118.0
2018-04-06 15:10:00,227.55,228.15,227.42,228.15,13574.0,203.6121,204.1489,203.4957,204.1489,13574.0
2018-04-06 15:15:00,228.1,228.15,227.64,227.64,9334.0,204.1042,204.1489,203.6926,203.6926,9334.0
2018-04-06 15:20:00,227.7,227.75,227.3,227.43,26477.0,203.7463,203.791,203.3884,203.5047,26477.0
2018-04-06 15:25:00,227.45,227.63,227.33,227.4,37752.0,203.5226,203.6837,203.4152,203.4778,37752.0
2018-04-06 15:30:00,227.46,227.57,227.29,227.48,20317.0,203.5315,203.63,203.3794,203.5494,20317.0
2018-04-06 15:35:00,227.52,227.78,227.42,227.63,17647.0,203.5852,203.8179,203.4957,203.6837,17647.0
2018-04-06 15:40:00,227.66,228.22,227.33,227.33,23392.0,203.7105,204.2116,203.4152,203.4152,23392.0
2018-04-06 15:45:00,227.31,227.47,226.9,226.97,37015.0,203.3973,203.5405,203.0304,203.0931,37015.0
2018-04-06 15:50:00,226.99,227.78,226.98,227.56,50463.0,203.111,203.8179,203.102,203.621,50463.0
2018-04-06 15:55:00,227.6,227.6,227.03,227.19,69135.0,203.6568,203.6568,203.1468,203.2899,69135.0
2018-04-09 09:30:00,228.0,228.6,227.01,227.11,18408.0,204.0147,204.5516,203.1289,203.2184,18408.0
2018-04-09 09:35:00,227.07,227.58,226.55,226.74,6477.0,203.1826,203.6389,202.7173,202.8873,6477.0
2018-04-09 09:40:00,226.71,226.96,226.5,226.88,11622.0,202.8604,203.0841,202.6725,203.0125,11622.0
2018-04-09 09:45:00,226.9,227.04,226.76,226.84,15110.0,203.0304,203.1557,202.9052,202.9768,15110.0
2018-04-09 09:50:00,226.9,227.19,226.84,227.1,19800.0,203.0304,203.2899,202.9768,203.2094,19800.0
2018-04-09 09:55:00,227.12,227.2,227.02,227.07,26627.0,203.2273,203.2989,203.1378,203.1826,26627.0
2018-04-09 10:00:00,227.16,227.53,226.9,227.35,11481.0,203.2631,203.5942,203.0304,203.4331,11481.0
2018-04-09 10:05:00,227.42,227.5,227.08,227.11,11971.0,203.4957,203.5673,203.1915,203.2184,11971.0
2018-04-09 10:10:00,227.04,227.11,226.44,226.45,8111.0,203.1557,203.2184,202.6188,202.6278,8111.0
2018-04-09 10:15:00,226.56,226.59,226.23,226.5,6550.0,202.7262,202.7531,202.4309,202.6725,6550.0
2018-04-09 10:20:00,226.36,226.5,226.26,226.41,4752.0,202.5473,202.6725,202.4578,202.592,4752.0
2018-04-09 10:25:00,226.51,226.71,226.42,226.61,5473.0,202.6815,202.8604,202.6009,202.771,5473.0
2018-04-09 10:30:00,226.56,226.74,226.45,226.6,8246.0,202.7262,202.8873,202.6278,202.762,8246.0
2018-04-09 10:35:00,226.57,226.59,226.34,226.48,6037.0,202.7352,202.7531,202.5294,202.6546,6037.0
2018-04-09 10:40:00,226.48,226.52,226.34,226.4,11056.0,202.6546,202.6904,202.5294,202.583,11056.0
2018-04-09 10:45:00,226.38,226.38,225.94,226.0,4827.0,202.5651,202.5651,202.1714,202.2251,4827.0
2018-04-09 10:50:00,226.09,226.28,225.99,226.12,3700.0,202.3057,202.4757,202.2162,202.3325,3700.0
2018-04-09 10:55:00,226.15,226.27,226.07,226.16,5200.0,202.3593,202.4667,202.2878,202.3683,5200.0
2018-04-09 11:00:00,226.21,226.54,226.21,226.47,10876.0,202.413,202.7083,202.413,202.6457,10876.0
2018-04-09 11:05:00,226.47,226.47,226.24,226.33,12953.0,202.6457,202.6457,202.4399,202.5204,12953.0
2018-04-09 11:10:00,226.33,226.41,226.17,226.17,13916.0,202.5204,202.592,202.3772,202.3772,13916.0
2018-04-09 11:15:00,226.22,226.38,226.18,226.32,7921.0,202.422,202.5651,202.3862,202.5115,7921.0
2018-04-09 11:20:00,226.33,226.45,226.24,226.33,13556.0,202.5204,202.6278,202.4399,202.5204,13556.0
2018-04-09 11:25:00,226.37,226.71,226.32,226.48,15103.0,202.5562,202.8604,202.5115,202.6546,15103.0
2018-04-09 11:30:00,226.5,226.64,226.5,226.57,7397.0,202.6725,202.7978,202.6725,202.7352,7397.0
2018-04-09 11:35:00,226.68,226.93,226.57,226.92,4143.0,202.8336,203.0573,202.7352,203.0483,4143.0
2018-04-09 11:40:00,226.85,226.88,226.6,226.68,6943.0,202.9857,203.0125,202.762,202.8336,6943.0
2018-04-09 11:45:00,226.69,226.74,226.51,226.58,5504.0,202.8425,202.8873,202.6815,202.7441,5504.0
2018-04-09 11:50:00,226.6,226.75,226.59,226.68,6321.0,202.762,202.8962,202.7531,202.8336,6321.0
2018-04-09 11:55:00,226.65,226.67,226.5,226.63,4162.0,202.8067,202.8246,202.6725,202.7888,4162.0
2018-04-09 12:00:00,226.71,226.76,226.56,226.56,5057.0,202.8604,202.9052,202.7262,202.7262,5057.0
2018-04-09 12:05:00,226.53,226.98,226.52,226.96,3396.0,202.6994,203.102,202.6904,203.0841,3396.0
2018-04-09 12:10:00,226.94,227.25,226.94,227.15,5877.0,203.0662,203.3436,203.0662,203.2541,5877.0
2018-04-09 12:15:00,227.23,227.42,227.23,227.32,5207.0,203.3257,203.4957,203.3257,203.4063,5207.0
2018-04-09 12:20:00,227.35,227.41,227.1,227.17,5916.0,203.4331,203.4868,203.2094,203.272,5916.0
2018-04-09 12:25:00,227.14,227.31,227.1,227.31,3891.0,203.2452,203.3973,203.2094,203.3973,3891.0
2018-04-09 12:30:00,227.24,227.42,227.22,227.32,3022.0,203.3347,203.4957,203.3168,203.4063,3022.0
2018-04-09 12:35:00,227.31,227.49,227.27,227.3,4816.0,203.3973,203.5584,203.3615,203.3884,4816.0
2018-04-09 12:40:00,227.22,227.35,227.14,227.35,3118.0,203.3168,203.4331,203.2452,203.4331,3118.0
2018-04-09 12:45:00,227.34,227.64,227.34,227.58,3600.0,203.4242,203.6926,203.4242,203.6389,3600.0
2018-04-09 12:50:00,227.63,227.74,227.57,227.57,3200.0,203.6837,203.7821,203.63,203.63,3200.0
2018-04-09 12:55:00,227.56,227.61,227.53,227.53,3160.0,203.621,203.6658,203.5942,203.5942,3160.0
2018-04-09 13:00:00,227.59,227.84,227.59,227.74,5918.0,203.6479,203.8716,203.6479,203.7821,5918.0
2018-04-09 13:05:00,227.77,228.02,227.74,228.02,5290.0,203.8089,204.0326,203.7821,204.0326,5290.0
2018-04-09 13:10:00,228.02,228.2,228.02,228.16,3000.0,204.0326,204.1937,204.0326,204.1579,3000.0
2018-04-09 13:15:00,228.2,228.28,228.0,228.07,4507.0,204.1937,204.2653,204.0147,204.0774,4507.0
2018-04-09 13:20:00,228.02,228.1,227.92,227.98,6140.0,204.0326,204.1042,203.9431,203.9968,6140.0
2018-04-09 13:25:00,227.97,228.14,227.93,228.14,3875.0,203.9879,204.14,203.9521,204.14,3875.0
2018-04-09 13:30:00,228.22,228.38,228.07,228.1,3547.0,204.2116,204.3548,204.0774,204.1042,3547.0
2018-04-09 13:35:00,228.07,228.19,227.98,228.18,5370.0,204.0774,204.1847,203.9968,204.1758,5370.0
2018-04-09 13:40:00,228.14,228.26,228.07,228.18,12668.0,204.14,204.2474,204.0774,204.1758,12668.0
2018-04-09 13:45:00,228.18,228.21,228.07,228.17,2900.0,204.1758,204.2026,204.0774,204.1668,2900.0
2018-04-09 13:50:00,228.17,228.55,228.17,228.55,3110.0,204.1668,204.5069,204.1668,204.5069,3110.0
2018-04-09 13:55:00,228.58,228.61,228.48,228.56,4681.0,204.5337,204.5606,204.4442,204.5158,4681.0
2018-04-09 14:00:00,228.47,228.47,228.21,228.23,5993.0,204.4353,204.4353,204.2026,204.2205,5993.0
2018-04-09 14:05:00,228.21,228.31,228.09,228.18,5300.0,204.2026,204.2921,204.0953,204.1758,5300.0
2018-04-09 14:10:00,228.17,228.28,228.07,228.15,5258.0,204.1668,204.2653,204.0774,204.1489,5258.0
2018-04-09 14:15:00,228.12,228.28,228.07,228.25,5071.0,204.1221,204.2653,204.0774,204.2384,5071.0
2018-04-09 14:20:00,228.28,228.28,228.09,228.23,5325.0,204.2653,204.2653,204.0953,204.2205,5325.0
2018-04-09 14:25:00,228.26,228.48,228.17,228.48,12134.0,204.2474,204.4442,204.1668,204.4442,12134.0
2018-04-09 14:30:00,228.47,228.69,228.42,228.68,8137.0,204.4353,204.6321,204.3905,204.6232,8137.0
2018-04-09 14:35:00,228.67,228.7,228.32,228.43,7600.0,204.6142,204.6411,204.3011,204.3995,7600.0
2018-04-09 14:40:00,228.43,228.43,228.04,228.04,6014.0,204.3995,204.3995,204.0505,204.0505,6014.0
2018-04-09 14:45:00,228.11,228.23,228.01,228.01,16318.0,204.1132,204.2205,204.0237,204.0237,16318.0
2018-04-09 14:50:00,228.07,228.14,228.04,228.06,15438.0,204.0774,204.14,204.0505,204.0684,15438.0
2018-04-09 14:55:00,228.09,228.22,228.04,228.19,15780.0,204.0953,204.2116,204.0505,204.1847,15780.0
2018-04-09 15:00:00,228.18,228.22,227.94,228.2,11240.0,204.1758,204.2116,203.961,204.1937,11240.0
2018-04-09 15:05:00,228.2,228.42,228.11,228.24,10936.0,204.1937,204.3905,204.1132,204.2295,10936.0
2018-04-09 15:10:00,228.29,228.4,228.12,228.15,13259.0,204.2742,204.3726,204.1221,204.1489,13259.0
2018-04-09 15:15:00,228.11,228.19,227.76,227.76,8221.0,204.1132,204.1847,203.8,203.8,8221.0
2018-04-09 15:20:00,227.76,227.76,227.41,227.57,14436.0,203.8,203.8,203.4868,203.63,14436.0
2018-04-09 15:25:00,227.58,227.74,227.44,227.74,13431.0,203.6389,203.7821,203.5136,203.7821,13431.0
2018-04-09 15:30:00,227.7,227.88,227.6,227.6,11095.0,203.7463,203.9074,203.6568,203.6568,11095.0
2018-04-09 15:35:00,227.61,227.71,227.5,227.61,9942.0,203.6658,203.7552,203.5673,203.6658,9942.0
2018-04-09 15:40:00,227.62,227.62,227.18,227.28,57354.0,203.6747,203.6747,203.281,203.3705,57354.0
2018-04-09 15:45:00,227.26,227.31,226.92,227.01,16223.0,203.3526,203.3973,203.0483,203.1289,16223.0
2018-04-09 15:50:00,226.98,227.0,226.76,226.84,22578.0,203.102,203.1199,202.9052,202.9768,22578.0
2018-04-09 15:55:00,226.87,226.87,225.96,226.23,98499.0,203.0036,203.0036,202.1893,202.4309,98499.0
2018-04-10 09:30:00,227.43,227.66,226.8,227.26,24194.0,203.5047,203.7105,202.941,203.3526,24194.0
2018-04-10 09:35:00,227.45,227.45,226.72,226.87,9054.0,203.5226,203.5226,202.8694,203.0036,9054.0
2018-04-10 09:40:00,227.02,227.33,226.73,227.33,5000.0,203.1378,203.4152,202.8783,203.4152,5000.0
2018-04-10 09:45:00,227.24,227.24,226.66,227.0,4744.0,203.3347,203.3347,202.8157,203.1199,4744.0
2018-04-10 09:50:00,227.0,227.05,226.41,226.42,3190.0,203.1199,203.1647,202.592,202.6009,3190.0
2018-04-10 09:55:00,226.35,226.45,226.05,226.37,6676.0,202.5383,202.6278,202.2699,202.5562,6676.0
2018-04-10 10:00:00,226.4,226.77,226.4,226.77,4675.0,202.583,202.9141,202.583,202.9141,4675.0
2018-04-10 10:05:00,226.77,226.79,226.46,226.79,4087.0,202.9141,202.932,202.6367,202.932,4087.0
2018-04-10 10:10:00,226.76,227.23,226.67,227.23,4800.0,202.9052,203.3257,202.8246,203.3257,4800.0
2018-04-10 10:15:00,227.1,227.12,226.95,227.12,7394.0,203.2094,203.2273,203.0752,203.2273,7394.0
2018-04-10 10:20:00,227.05,227.06,226.77,226.95,7161.0,203.1647,203.1736,202.9141,203.0752,7161.0
2018-04-10 10:25:00,226.87,227.43,226.86,227.43,5523.0,203.0036,203.5047,202.9947,203.5047,5523.0
2018-04-10 10:30:00,227.5,227.68,227.39,227.68,5800.0,203.5673,203.7284,203.4689,203.7284,5800.0
2018-04-10 10:35:00,227.67,227.67,227.1,227.1,5410.0,203.7194,203.7194,203.2094,203.2094,5410.0
2018-04-10 10:40:00,227.1,227.43,227.09,227.13,9586.0,203.2094,203.5047,203.2005,203.2363,9586.0
2018-04-10 10:45:00,227.19,227.2,226.83,226.9,6131.0,203.2899,203.2989,202.9678,203.0304,6131.0
2018-04-10 10:50:00,226.97,227.06,226.85,227.06,1300.0,203.0931,203.1736,202.9857,203.1736,1300.0
2018-04-10 10:55:00,227.11,227.11,226.75,226.77,5418.0,203.2184,203.2184,202.8962,202.9141,5418.0
2018-04-10 11:00:00,226.8,227.01,226.76,227.01,3020.0,202.941,203.1289,202.9052,203.1289,3020.0
2018-04-10 11:05:00,226.98,226.98,226.6,226.9,7100.0,203.102,203.102,202.762,203.0304,7100.0
2018-04-10 11:10:00,226.85,226.85,226.63,226.77,2356.0,202.9857,202.9857,202.7888,202.9141,2356.0
2018-04-10 11:15:00,226.8,226.98,226.8,226.93,2300.0,202.941,203.102,202.941,203.0573,2300.0
2018-04-10 11:20:00,226.87,226.88,226.69,226.87,5457.0,203.0036,203.0125,202.8425,203.0036,5457.0
2018-04-10 11:25:00,226.89,226.91,226.58,226.61,4765.0,203.0215,203.0394,202.7441,202.771,4765.0
2018-04-10 11:30:00,226.69,226.9,226.56,226.9,4503.0,202.8425,203.0304,202.7262,203.0304,4503.0
2018-04-10 11:35:00,226.84,227.09,226.72,226.96,4116.0,202.9768,203.2005,202.8694,203.0841,4116.0
2018-04-10 11:40:00,227.01,227.09,226.62,226.62,4051.0,203.1289,203.2005,202.7799,202.7799,4051.0
2018-04-10 11:45:00,226.55,226.66,226.2,226.35,5529.0,202.7173,202.8157,202.4041,202.5383,5529.0
2018-04-10 11:50:00,226.59,226.83,226.24,226.64,5228.0,202.7531,202.9678,202.4399,202.7978,5228.0
2018-04-10 11:55:00,226.64,226.8,226.62,226.75,4471.0,202.7978,202.941,202.7799,202.8962,4471.0
2018-04-10 12:00:00,226.71,226.75,226.45,226.53,4433.0,202.8604,202.8962,202.6278,202.6994,4433.0
2018-04-10 12:05:00,226.51,226.51,226.23,226.38,4415.0,202.6815,202.6815,202.4309,202.5651,4415.0
2018-04-10 12:10:00,226.43,226.56,226.3,226.34,6768.0,202.6099,202.7262,202.4936,202.5294,6768.0
2018-04-10 12:15:00,226.26,226.28,226.17,226.21,3500.0,202.4578,202.4757,202.3772,202.413,3500.0
2018-04-10 12:20:00,226.24,226.28,226.08,226.1,4799.0,202.4399,202.4757,202.2967,202.3146,4799.0
2018-04-10 12:25:00,226.05,226.05,225.4,225.54,13871.0,202.2699,202.2699,201.6882,201.8135,13871.0
2018-04-10 12:30:00,225.58,225.97,225.57,225.81,6754.0,201.8493,202.1983,201.8404,202.0551,6754.0
2018-04-10 12:35:00,225.72,226.05,225.72,226.05,5769.0,201.9746,202.2699,201.9746,202.2699,5769.0
2018-04-10 12:40:00,226.05,226.05,225.57,225.6,3743.0,202.2699,202.2699,201.8404,201.8672,3743.0
2018-04-10 12:45:00,225.66,225.8,225.43,225.79,6316.0,201.9209,202.0462,201.7151,202.0372,6316.0
2018-04-10 12:50:00,225.79,225.79,225.39,225.39,3459.0,202.0372,202.0372,201.6793,201.6793,3459.0
2018-04-10 12:55:00,225.48,225.57,225.28,225.28,2654.0,201.7598,201.8404,201.5809,201.5809,2654.0
2018-04-10 13:00:00,225.34,225.49,225.22,225.44,3791.0,201.6346,201.7688,201.5272,201.724,3791.0
2018-04-10 13:05:00,225.37,225.56,225.36,225.44,3442.0,201.6614,201.8314,201.6525,201.724,3442.0
2018-04-10 13:10:00,225.41,225.89,225.41,225.88,4964.0,201.6972,202.1267,201.6972,202.1177,4964.0
2018-04-10 13:15:00,225.91,225.91,225.69,225.69,5043.0,202.1446,202.1446,201.9477,201.9477,5043.0
2018-04-10 13:20:00,225.74,225.86,225.69,225.86,3096.0,201.9925,202.0999,201.9477,202.0999,3096.0
2018-04-10 13:25:00,225.81,225.83,225.66,225.73,5115.0,202.0551,202.073,201.9209,201.9835,5115.0
2018-04-10 13:30:00,225.83,225.99,225.61,225.99,3232.0,202.073,202.2162,201.8762,202.2162,3232.0
2018-04-10 13:35:00,225.94,226.02,225.94,226.02,1935.0,202.1714,202.243,202.1714,202.243,1935.0
2018-04-10 13:40:00,226.01,226.01,225.62,225.62,3396.0,202.2341,202.2341,201.8851,201.8851,3396.0
2018-04-10 13:45:00,225.52,225.55,225.25,225.28,4620.0,201.7956,201.8225,201.554,201.5809,4620.0
2018-04-10 13:50:00,225.27,225.33,225.15,225.27,13512.0,201.5719,201.6256,201.4645,201.5719,13512.0
2018-04-10 13:55:00,225.22,225.32,225.22,225.27,12787.0,201.5272,201.6167,201.5272,201.5719,12787.0
2018-04-10 14:00:00,225.3,225.35,225.17,225.27,11781.0,201.5988,201.6435,201.4824,201.5719,11781.0
2018-04-10 14:05:00,225.25,225.57,225.2,225.57,6310.0,201.554,201.8404,201.5093,201.8404,6310.0
2018-04-10 14:10:00,225.61,225.89,225.59,225.7,3500.0,201.8762,202.1267,201.8583,201.9567,3500.0
2018-04-10 14:15:00,225.73,225.93,225.62,225.76,4894.0,201.9835,202.1625,201.8851,202.0104,4894.0
2018-04-10 14:20:00,225.66,225.9,225.66,225.81,4952.0,201.9209,202.1356,201.9209,202.0551,4952.0
2018-04-10 14:25:00,225.8,225.95,225.72,225.8,6608.0,202.0462,202.1804,201.9746,202.0462,6608.0
2018-04-10 14:30:00,225.83,226.31,225.83,225.95,7500.0,202.073,202.5025,202.073,202.1804,7500.0
2018-04-10 14:35:00,226.04,226.11,225.47,225.7,7699.0,202.2609,202.3236,201.7509,201.9567,7699.0
2018-04-10 14:40:00,225.7,225.7,225.25,225.56,6545.0,201.9567,201.9567,201.554,201.8314,6545.0
2018-04-10 14:45:00,225.63,225.78,225.5,225.62,8096.0,201.894,202.0283,201.7777,201.8851,8096.0
2018-04-10 14:50:00,225.59,225.98,225.58,225.84,7183.0,201.8583,202.2072,201.8493,202.082,7183.0
2018-04-10 14:55:00,225.81,226.18,225.7,226.18,4128.0,202.0551,202.3862,201.9567,202.3862,4128.0
2018-04-10 15:00:00,226.16,226.41,226.06,226.12,12841.0,202.3683,202.592,202.2788,202.3325,12841.0
2018-04-10 15:05:00,226.16,226.63,226.15,226.47,9298.0,202.3683,202.7888,202.3593,202.6457,9298.0
2018-04-10 15:10:00,226.53,226.68,226.49,226.61,5461.0,202.6994,202.8336,202.6636,202.771,5461.0
2018-04-10 15:15:00,226.69,226.7,226.48,226.61,14829.0,202.8425,202.8515,202.6546,202.771,14829.0
2018-04-10 15:20:00,226.63,226.64,226.21,226.24,9867.0,202.7888,202.7978,202.413,202.4399,9867.0
2018-04-10 15:25:00,226.27,226.7,226.06,226.7,9807.0,202.4667,202.8515,202.2788,202.8515,9807.0
2018-04-10 15:30:00,226.61,226.61,226.24,226.4,8791.0,202.771,202.771,202.4399,202.583,8791.0
2018-04-10 15:35:00,226.42,226.59,226.32,226.48,15546.0,202.6009,202.7531,202.5115,202.6546,15546.0
2018-04-10 15:40:00,226.5,226.5,226.17,226.35,18699.0,202.6725,202.6725,202.3772,202.5383,18699.0
2018-04-10 15:45:00,226.35,226.38,226.1,226.1,41967.0,202.5383,202.5651,202.3146,202.3146,41967.0
2018-04-10 15:50:00,226.15,226.37,226.15,226.23,25510.0,202.3593,202.5562,202.3593,202.4309,25510.0
2018-04-10 15:55:00,226.24,226.32,226.02,226.07,48587.0,202.4399,202.5115,202.243,202.2878,48587.0
2018-04-11 09:30:00,225.11,225.85,224.75,224.94,16934.0,201.4288,202.0909,201.1066,201.2766,16934.0
2018-04-11 09:35:00,224.95,225.4,224.94,225.06,3200.0,201.2856,201.6882,201.2766,201.384,3200.0
2018-04-11 09:40:00,225.21,225.57,225.05,225.57,4046.0,201.5182,201.8404,201.3751,201.8404,4046.0
2018-04-11 09:45:00,225.5,225.55,225.05,225.13,5700.0,201.7777,201.8225,201.3751,201.4466,5700.0
2018-04-11 09:50:00,225.23,225.34,225.06,225.22,5410.0,201.5361,201.6346,201.384,201.5272,5410.0
2018-04-11 09:55:00,225.28,225.55,225.19,225.45,3000.0,201.5809,201.8225,201.5003,201.733,3000.0
2018-04-11 10:00:00,225.48,225.82,225.47,225.53,3948.0,201.7598,202.0641,201.7509,201.8046,3948.0
2018-04-11 10:05:00,225.53,225.53,225.05,225.05,4050.0,201.8046,201.8046,201.3751,201.3751,4050.0
2018-04-11 10:10:00,225.09,225.14,225.02,225.12,3000.0,201.4109,201.4556,201.3482,201.4377,3000.0
2018-04-11 10:15:00,225.21,225.55,225.16,225.33,8321.0,201.5182,201.8225,201.4735,201.6256,8321.0
2018-04-11 10:20:00,225.41,225.46,225.39,225.4,1900.0,201.6972,201.7419,201.6793,201.6882,1900.0
2018-04-11 10:25:00,225.47,225.47,224.92,224.92,18385.0,201.7509,201.7509,201.2587,201.2587,18385.0
2018-04-11 10:30:00,224.99,225.08,224.89,224.96,15512.0,201.3214,201.4019,201.2319,201.2945,15512.0
2018-04-11 10:35:00,224.95,225.03,224.91,224.95,7134.0,201.2856,201.3572,201.2498,201.2856,7134.0
2018-04-11 10:40:00,224.96,225.03,224.87,224.99,3858.0,201.2945,201.3572,201.214,201.3214,3858.0
2018-04-11 10:45:00,225.06,225.08,224.91,225.08,4106.0,201.384,201.4019,201.2498,201.4019,4106.0
2018-04-11 10:50:00,225.03,225.03,224.63,224.76,8794.0,201.3572,201.3572,200.9992,201.1156,8794.0
2018-04-11 10:55:00,224.78,225.05,224.78,224.99,11224.0,201.1335,201.3751,201.1335,201.3214,11224.0
2018-04-11 11:00:00,224.87,224.9,224.08,224.13,15682.0,201.214,201.2408,200.5071,200.5518,15682.0
2018-04-11 11:05:00,224.19,224.65,224.16,224.46,10985.0,200.6055,201.0171,200.5787,200.8471,10985.0
2018-04-11 11:10:00,224.53,224.95,224.36,224.92,7256.0,200.9098,201.2856,200.7577,201.2587,7256.0
2018-04-11 11:15:00,224.88,224.88,224.71,224.83,4636.0,201.2229,201.2229,201.0708,201.1782,4636.0
2018-04-11 11:20:00,224.84,225.09,224.77,225.09,3950.0,201.1872,201.4109,201.1245,201.4109,3950.0
2018-04-11 11:25:00,225.14,225.23,225.07,225.08,5125.0,201.4556,201.5361,201.393,201.4019,5125.0
2018-04-11 11:30:00,225.19,225.24,225.02,225.11,3315.0,201.5003,201.5451,201.3482,201.4288,3315.0
2018-04-11 11:35:00,225.24,225.24,225.04,225.15,3005.0,201.5451,201.5451,201.3661,201.4645,3005.0
2018-04-11 11:40:00,225.17,225.4,225.17,225.35,4300.0,201.4824,201.6882,201.4824,201.6435,4300.0
2018-04-11 11:45:00,225.37,225.71,225.37,225.63,9400.0,201.6614,201.9656,201.6614,201.894,9400.0
2018-04-11 11:50:00,225.69,226.02,225.69,225.9,7567.0,201.9477,202.243,201.9477,202.1356,7567.0
2018-04-11 11:55:00,225.9,225.9,225.71,225.83,5317.0,202.1356,202.1356,201.9656,202.073,5317.0
2018-04-11 12:00:00,225.9,226.27,225.89,225.96,21638.0,202.1356,202.4667,202.1267,202.1893,21638.0
2018-04-11 12:05:00,225.95,226.17,225.93,226.01,6160.0,202.1804,202.3772,202.1625,202.2341,6160.0
2018-04-11 12:10:00,226.09,226.37,226.09,226.36,2369.0,202.3057,202.5562,202.3057,202.5473,2369.0
2018-04-11 12:15:00,226.36,226.41,225.9,225.9,6841.0,202.5473,202.592,202.1356,202.1356,6841.0
2018-04-11 12:20:00,226.06,226.1,225.78,225.81,5960.0,202.2788,202.3146,202.0283,202.0551,5960.0
2018-04-11 12:25:00,225.88,225.88,225.61,225.73,5400.0,202.1177,202.1177,201.8762,201.9835,5400.0
2018-04-11 12:30:00,225.73,225.88,225.62,225.62,12327.0,201.9835,202.1177,201.8851,201.8851,12327.0
2018-04-11 12:35:00,225.52,225.84,225.52,225.71,4000.0,201.7956,202.082,201.7956,201.9656,4000.0
2018-04-11 12:40:00,225.75,225.88,225.75,225.82,3720.0,202.0014,202.1177,202.0014,202.0641,3720.0
2018-04-11 12:45:00,225.85,225.91,225.57,225.61,15676.0,202.0909,202.1446,201.8404,201.8762,15676.0
2018-04-11 12:50:00,225.67,225.88,225.6,225.88,7135.0,201.9298,202.1177,201.8672,202.1177,7135.0
2018-04-11 12:55:00,225.74,225.89,225.73,225.75,4861.0,201.9925,202.1267,201.9835,202.0014,4861.0
2018-04-11 13:00:00,225.75,225.96,225.75,225.82,1600.0,202.0014,202.1893,202.0014,202.0641,1600.0
2018-04-11 13:05:00,225.87,225.9,225.75,225.81,3800.0,202.1088,202.1356,202.0014,202.0551,3800.0
2018-04-11 13:10:00,225.83,225.83,225.58,225.66,2100.0,202.073,202.073,201.8493,201.9209,2100.0
2018-04-11 13:15:00,225.72,226.03,225.72,225.97,6726.0,201.9746,202.252,201.9746,202.1983,6726.0
2018-04-11 13:20:00,225.95,225.96,225.77,225.87,9966.0,202.1804,202.1893,202.0193,202.1088,9966.0
2018-04-11 13:25:00,225.82,225.89,225.65,225.77,4500.0,202.0641,202.1267,201.9119,202.0193,4500.0
2018-04-11 13:30:00,225.6,225.6,225.39,225.57,4995.0,201.8672,201.8672,201.6793,201.8404,4995.0
2018-04-11 13:35:00,225.56,225.66,225.48,225.66,4760.0,201.8314,201.9209,201.7598,201.9209,4760.0
2018-04-11 13:40:00,225.72,225.75,225.53,225.55,7800.0,201.9746,202.0014,201.8046,201.8225,7800.0
2018-04-11 13:45:00,225.54,225.56,225.29,225.56,3700.0,201.8135,201.8314,201.5898,201.8314,3700.0
2018-04-11 13:50:00,225.69,225.82,225.64,225.65,5550.0,201.9477,202.0641,201.903,201.9119,5550.0
2018-04-11 13:55:00,225.69,225.83,225.69,225.75,5601.0,201.9477,202.073,201.9477,202.0014,5601.0
2018-04-11 14:00:00,225.8,226.04,225.76,225.91,6365.0,202.0462,202.2609,202.0104,202.1446,6365.0
2018-04-11 14:05:00,225.9,225.9,225.35,225.49,6453.0,202.1356,202.1356,201.6435,201.7688,6453.0
2018-04-11 14:10:00,225.52,225.88,225.52,225.85,9861.0,201.7956,202.1177,201.7956,202.0909,9861.0
2018-04-11 14:15:00,225.78,225.98,225.78,225.91,4500.0,202.0283,202.2072,202.0283,202.1446,4500.0
2018-04-11 14:20:00,225.94,225.98,225.64,225.8,12487.0,202.1714,202.2072,201.903,202.0462,12487.0
2018-04-11 14:25:00,225.82,225.88,225.61,225.61,3986.0,202.0641,202.1177,201.8762,201.8762,3986.0
2018-04-11 14:30:00,225.56,225.77,225.54,225.77,9682.0,201.8314,202.0193,201.8135,202.0193,9682.0
2018-04-11 14:35:00,225.76,225.94,225.62,225.84,3923.0,202.0104,202.1714,201.8851,202.082,3923.0
2018-04-11 14:40:00,225.87,226.11,225.72,225.8,17933.0,202.1088,202.3236,201.9746,202.0462,17933.0
2018-04-11 14:45:00,225.73,225.81,225.73,225.81,2108.0,201.9835,202.0551,201.9835,202.0551,2108.0
2018-04-11 14:50:00,225.76,225.83,225.64,225.83,5785.0,202.0104,202.073,201.903,202.073,5785.0
2018-04-11 14:55:00,225.91,226.26,225.91,226.1,4855.0,202.1446,202.4578,202.1446,202.3146,4855.0
2018-04-11 15:00:00,226.2,226.28,226.04,226.13,4879.0,202.4041,202.4757,202.2609,202.3414,4879.0
2018-04-11 15:05:00,226.13,226.46,225.99,225.99,26782.0,202.3414,202.6367,202.2162,202.2162,26782.0
2018-04-11 15:10:00,226.08,226.13,225.88,225.96,5951.0,202.2967,202.3414,202.1177,202.1893,5951.0
2018-04-11 15:15:00,226.01,226.01,225.64,225.81,14547.0,202.2341,202.2341,201.903,202.0551,14547.0
2018-04-11 15:20:00,225.8,226.01,225.8,225.96,6111.0,202.0462,202.2341,202.0462,202.1893,6111.0
2018-04-11 15:25:00,226.03,226.13,225.85,226.0,6200.0,202.252,202.3414,202.0909,202.2251,6200.0
2018-04-11 15:30:00,225.98,226.26,225.93,226.22,7261.0,202.2072,202.4578,202.1625,202.422,7261.0
2018-04-11 15:35:00,226.21,226.25,226.16,226.19,5624.0,202.413,202.4488,202.3683,202.3951,5624.0
2018-04-11 15:40:00,226.2,226.31,225.85,225.9,24074.0,202.4041,202.5025,202.0909,202.1356,24074.0
2018-04-11 15:45:00,225.86,225.91,225.7,225.7,19272.0,202.0999,202.1446,201.9567,201.9567,19272.0
2018-04-11 15:50:00,225.66,225.67,225.5,225.62,54690.0,201.9209,201.9298,201.7777,201.8851,54690.0
2018-04-11 15:55:00,225.62,225.62,225.3,225.45,147335.0,201.8851,201.8851,201.5988,201.733,147335.0
2018-04-12 09:30:00,226.73,226.73,225.89,226.02,10193.0,202.8783,202.8783,202.1267,202.243,10193.0
2018-04-12 09:35:00,226.06,226.33,225.75,226.08,3000.0,202.2788,202.5204,202.0014,202.2967,3000.0
2018-04-12 09:40:00,226.08,226.37,225.68,226.21,9755.0,202.2967,202.5562,201.9388,202.413,9755.0
2018-04-12 09:45:00,226.27,226.49,226.13,226.19,2677.0,202.4667,202.6636,202.3414,202.3951,2677.0
2018-04-12 09:50:00,226.28,226.37,226.22,226.22,700.0,202.4757,202.5562,202.422,202.422,700.0
2018-04-12 09:55:00,226.29,226.74,226.28,226.59,6952.0,202.4846,202.8873,202.4757,202.7531,6952.0
2018-04-12 10:00:00,226.71,226.71,226.4,226.52,8170.0,202.8604,202.8604,202.583,202.6904,8170.0
2018-04-12 10:05:00,226.48,226.86,226.48,226.86,6811.0,202.6546,202.9947,202.6546,202.9947,6811.0
2018-04-12 10:10:00,226.9,226.97,226.57,226.63,7061.0,203.0304,203.0931,202.7352,202.7888,7061.0
2018-04-12 10:15:00,226.63,226.82,226.5,226.77,10061.0,202.7888,202.9589,202.6725,202.9141,10061.0
2018-04-12 10:20:00,226.74,226.78,226.53,226.69,3977.0,202.8873,202.9231,202.6994,202.8425,3977.0
2018-04-12 10:25:00,226.7,226.78,226.58,226.78,3749.0,202.8515,202.9231,202.7441,202.9231,3749.0
2018-04-12 10:30:00,226.79,227.13,226.79,227.13,12861.0,202.932,203.2363,202.932,203.2363,12861.0
2018-04-12 10:35:00,227.17,227.43,227.17,227.39,6335.0,203.272,203.5047,203.272,203.4689,6335.0
2018-04-12 10:40:00,227.38,227.39,227.1,227.33,7627.0,203.46,203.4689,203.2094,203.4152,7627.0
2018-04-12 10:45:00,227.29,227.3,226.92,227.15,2800.0,203.3794,203.3884,203.0483,203.2541,2800.0
2018-04-12 10:50:00,227.17,227.49,227.17,227.43,7062.0,203.272,203.5584,203.272,203.5047,7062.0
2018-04-12 10:55:00,227.43,227.43,227.07,227.15,3300.0,203.5047,203.5047,203.1826,203.2541,3300.0
2018-04-12 11:00:00,227.16,227.23,227.01,227.06,5453.0,203.2631,203.3257,203.1289,203.1736,5453.0
2018-04-12 11:05:00,227.04,227.16,226.96,227.14,5727.0,203.1557,203.2631,203.0841,203.2452,5727.0
2018-04-12 11:10:00,227.11,227.2,227.11,227.15,1650.0,203.2184,203.2989,203.2184,203.2541,1650.0
2018-04-12 11:15:00,227.09,227.23,227.08,227.1,66776.0,203.2005,203.3257,203.1915,203.2094,66776.0
2018-04-12 11:20:00,227.12,227.32,227.06,227.32,6334.0,203.2273,203.4063,203.1736,203.4063,6334.0
2018-04-12 11:25:00,227.44,227.61,227.38,227.48,6841.0,203.5136,203.6658,203.46,203.5494,6841.0
2018-04-12 11:30:00,227.42,227.57,227.28,227.39,6000.0,203.4957,203.63,203.3705,203.4689,6000.0
2018-04-12 11:35:00,227.27,227.27,227.17,227.27,1500.0,203.3615,203.3615,203.272,203.3615,1500.0
2018-04-12 11:40:00,227.3,227.37,227.28,227.35,900.0,203.3884,203.451,203.3705,203.4331,900.0
2018-04-12 11:45:00,227.27,227.27,227.02,227.05,3300.0,203.3615,203.3615,203.1378,203.1647,3300.0
2018-04-12 11:50:00,227.09,227.09,226.9,226.95,7304.0,203.2005,203.2005,203.0304,203.0752,7304.0
2018-04-12 11:55:00,226.81,226.98,226.8,226.98,2900.0,202.9499,203.102,202.941,203.102,2900.0
2018-04-12 12:00:00,227.02,227.07,227.0,227.06,2075.0,203.1378,203.1826,203.1199,203.1736,2075.0
2018-04-12 12:05:00,227.0,227.29,227.0,227.15,3000.0,203.1199,203.3794,203.1199,203.2541,3000.0
2018-04-12 12:10:00,227.06,227.23,227.06,227.11,2100.0,203.1736,203.3257,203.1736,203.2184,2100.0
2018-04-12 12:15:00,227.03,227.07,226.87,227.07,1925.0,203.1468,203.1826,203.0036,203.1826,1925.0
2018-04-12 12:20:00,227.22,227.22,226.85,226.85,2758.0,203.3168,203.3168,202.9857,202.9857,2758.0
2018-04-12 12:25:00,226.89,226.98,226.89,226.98,600.0,203.0215,203.102,203.0215,203.102,600.0
2018-04-12 12:30:00,227.03,227.11,227.0,227.0,1000.0,203.1468,203.2184,203.1199,203.1199,1000.0
2018-04-12 12:35:00,227.1,227.25,227.1,227.12,4300.0,203.2094,203.3436,203.2094,203.2273,4300.0
2018-04-12 12:40:00,227.15,227.15,227.05,227.06,800.0,203.2541,203.2541,203.1647,203.1736,800.0
2018-04-12 12:45:00,227.08,227.29,227.08,227.29,1600.0,203.1915,203.3794,203.1915,203.3794,1600.0
2018-04-12 12:50:00,227.3,227.38,227.21,227.21,2154.0,203.3884,203.46,203.3078,203.3078,2154.0
2018-04-12 12:55:00,227.21,227.24,227.08,227.24,2127.0,203.3078,203.3347,203.1915,203.3347,2127.0
2018-04-12 13:00:00,227.27,227.33,227.15,227.33,1000.0,203.3615,203.4152,203.2541,203.4152,1000.0
2018-04-12 13:05:00,227.38,227.39,226.91,226.97,3392.0,203.46,203.4689,203.0394,203.0931,3392.0
2018-04-12 13:10:00,226.96,227.11,226.86,226.93,3060.0,203.0841,203.2184,202.9947,203.0573,3060.0
2018-04-12 13:15:00,226.84,227.01,226.77,227.01,1138.0,202.9768,203.1289,202.9141,203.1289,1138.0
2018-04-12 13:20:00,227.04,227.04,226.76,226.84,3310.0,203.1557,203.1557,202.9052,202.9768,3310.0
2018-04-12 13:25:00,226.84,226.84,226.13,226.13,1779.0,202.9768,202.9768,202.3414,202.3414,1779.0
2018-04-12 13:30:00,226.14,226.32,226.13,226.23,2900.0,202.3504,202.5115,202.3414,202.4309,2900.0
2018-04-12 13:35:00,226.27,226.45,226.26,226.34,6503.0,202.4667,202.6278,202.4578,202.5294,6503.0
2018-04-12 13:40:00,226.29,226.29,226.03,226.09,8451.0,202.4846,202.4846,202.252,202.3057,8451.0
2018-04-12 13:45:00,226.01,226.09,225.81,225.97,8000.0,202.2341,202.3057,202.0551,202.1983,8000.0
2018-04-12 13:50:00,226.03,226.13,225.96,226.09,2346.0,202.252,202.3414,202.1893,202.3057,2346.0
2018-04-12 13:55:00,226.08,226.08,225.59,225.6,2472.0,202.2967,202.2967,201.8583,201.8672,2472.0
2018-04-12 14:00:00,225.72,226.07,225.65,226.07,3549.0,201.9746,202.2878,201.9119,202.2878,3549.0
2018-04-12 14:05:00,226.01,226.38,226.01,226.23,3376.0,202.2341,202.5651,202.2341,202.4309,3376.0
2018-04-12 14:10:00,226.31,226.35,226.12,226.12,5330.0,202.5025,202.5383,202.3325,202.3325,5330.0
2018-04-12 14:15:00,226.21,226.32,226.14,226.26,700.0,202.413,202.5115,202.3504,202.4578,700.0
2018-04-12 14:20:00,226.27,226.39,226.14,226.14,8218.0,202.4667,202.5741,202.3504,202.3504,8218.0
2018-04-12 14:25:00,226.08,226.17,226.01,226.01,3390.0,202.2967,202.3772,202.2341,202.2341,3390.0
2018-04-12 14:30:00,226.01,226.03,225.92,226.01,2700.0,202.2341,202.252,202.1535,202.2341,2700.0
2018-04-12 14:35:00,225.98,226.02,225.88,225.94,1744.0,202.2072,202.243,202.1177,202.1714,1744.0
2018-04-12 14:40:00,225.89,225.89,225.59,225.59,4524.0,202.1267,202.1267,201.8583,201.8583,4524.0
2018-04-12 14:45:00,225.69,225.78,225.61,225.7,4678.0,201.9477,202.0283,201.8762,201.9567,4678.0
2018-04-12 14:50:00,225.75,225.75,225.66,225.74,1716.0,202.0014,202.0014,201.9209,201.9925,1716.0
2018-04-12 14:55:00,225.73,225.75,225.63,225.63,8885.0,201.9835,202.0014,201.894,201.894,8885.0
2018-04-12 15:00:00,225.69,225.73,225.47,225.47,7550.0,201.9477,201.9835,201.7509,201.7509,7550.0
2018-04-12 15:05:00,225.46,225.46,225.11,225.33,4948.0,201.7419,201.7419,201.4288,201.6256,4948.0
2018-04-12 15:10:00,225.31,225.49,225.31,225.46,8998.0,201.6077,201.7688,201.6077,201.7419,8998.0
2018-04-12 15:15:00,225.46,225.52,225.32,225.52,6513.0,201.7419,201.7956,201.6167,201.7956,6513.0
2018-04-12 15:20:00,225.52,225.68,225.45,225.56,6600.0,201.7956,201.9388,201.733,201.8314,6600.0
2018-04-12 15:25:00,225.52,225.6,225.41,225.5,12354.0,201.7956,201.8672,201.6972,201.7777,12354.0
2018-04-12 15:30:00,225.41,225.46,225.35,225.38,13544.0,201.6972,201.7419,201.6435,201.6703,13544.0
2018-04-12 15:35:00,225.4,225.49,225.28,225.29,16733.0,201.6882,201.7688,201.5809,201.5898,16733.0
2018-04-12 15:40:00,225.27,225.28,225.17,225.18,20852.0,201.5719,201.5809,201.4824,201.4914,20852.0
2018-04-12 15:45:00,225.18,225.32,224.74,224.8,33657.0,201.4914,201.6167,201.0977,201.1514,33657.0
2018-04-12 15:50:00,224.8,224.85,224.64,224.66,45384.0,201.1514,201.1961,201.0082,201.0261,45384.0
2018-04-12 15:55:00,224.66,224.68,224.16,224.29,98245.0,201.0261,201.044,200.5787,200.695,98245.0
2018-04-13 09:30:00,225.31,225.91,225.11,225.32,14048.0,201.6077,202.1446,201.4288,201.6167,14048.0
2018-04-13 09:35:00,225.0,225.0,224.32,224.87,5860.0,201.3303,201.3303,200.7219,201.214,5860.0
2018-04-13 09:40:00,224.96,224.96,224.36,224.36,2207.0,201.2945,201.2945,200.7577,200.7577,2207.0
2018-04-13 09:45:00,224.29,224.67,223.83,224.23,21233.0,200.695,201.035,200.2834,200.6413,21233.0
2018-04-13 09:50:00,224.45,224.97,224.43,224.92,11334.0,200.8382,201.3035,200.8203,201.2587,11334.0
2018-04-13 09:55:00,224.87,225.12,224.5,224.55,17032.0,201.214,201.4377,200.8829,200.9277,17032.0
2018-04-13 10:00:00,224.45,224.65,223.98,224.03,46121.0,200.8382,201.0171,200.4176,200.4624,46121.0
2018-04-13 10:05:00,224.03,224.86,224.03,224.17,8940.0,200.4624,201.2051,200.4624,200.5876,8940.0
2018-04-13 10:10:00,224.29,224.39,224.12,224.39,2812.0,200.695,200.7845,200.5429,200.7845,2812.0
2018-04-13 10:15:00,224.53,225.06,224.52,225.04,7800.0,200.9098,201.384,200.9008,201.3661,7800.0
2018-04-13 10:20:00,225.03,225.11,224.87,225.0,9129.0,201.3572,201.4288,201.214,201.3303,9129.0
2018-04-13 10:25:00,224.9,225.02,224.43,224.57,5108.0,201.2408,201.3482,200.8203,200.9456,5108.0
2018-04-13 10:30:00,224.55,224.55,223.98,223.98,18905.0,200.9277,200.9277,200.4176,200.4176,18905.0
2018-04-13 10:35:00,223.94,224.13,223.8,223.9,7216.0,200.3818,200.5518,200.2566,200.346,7216.0
2018-04-13 10:40:00,223.95,224.1,223.92,224.07,3096.0,200.3908,200.525,200.3639,200.4982,3096.0
2018-04-13 10:45:00,224.02,224.61,223.95,224.61,5797.0,200.4534,200.9814,200.3908,200.9814,5797.0
2018-04-13 10:50:00,224.62,224.62,224.14,224.23,3881.0,200.9903,200.9903,200.5608,200.6413,3881.0
2018-04-13 10:55:00,224.23,224.42,224.18,224.3,2247.0,200.6413,200.8113,200.5966,200.704,2247.0
2018-04-13 11:00:00,224.21,224.21,223.89,224.11,6630.0,200.6234,200.6234,200.3371,200.534,6630.0
2018-04-13 11:05:00,224.14,224.43,224.14,224.43,3756.0,200.5608,200.8203,200.5608,200.8203,3756.0
2018-04-13 11:10:00,224.35,224.4,224.28,224.4,4610.0,200.7487,200.7934,200.6861,200.7934,4610.0
2018-04-13 11:15:00,224.41,224.75,224.37,224.68,3824.0,200.8024,201.1066,200.7666,201.044,3824.0
2018-04-13 11:20:00,224.62,224.84,224.61,224.8,3210.0,200.9903,201.1872,200.9814,201.1514,3210.0
2018-04-13 11:25:00,224.95,224.95,224.64,224.72,7567.0,201.2856,201.2856,201.0082,201.0798,7567.0
2018-04-13 11:30:00,224.73,224.74,224.42,224.6,3700.0,201.0887,201.0977,200.8113,200.9724,3700.0
2018-04-13 11:35:00,224.62,224.72,224.36,224.38,7999.0,200.9903,201.0798,200.7577,200.7755,7999.0
2018-04-13 11:40:00,224.31,224.45,224.29,224.42,1600.0,200.7129,200.8382,200.695,200.8113,1600.0
2018-04-13 11:45:00,224.48,224.48,224.2,224.46,2392.0,200.865,200.865,200.6145,200.8471,2392.0
2018-04-13 11:50:00,224.39,224.39,224.1,224.1,3488.0,200.7845,200.7845,200.525,200.525,3488.0
2018-04-13 11:55:00,224.12,224.28,224.07,224.28,2850.0,200.5429,200.6861,200.4982,200.6861,2850.0
2018-04-13 12:00:00,224.25,224.28,223.68,223.8,22142.0,200.6592,200.6861,200.1492,200.2566,22142.0
2018-04-13 12:05:00,223.82,223.92,223.6,223.6,3499.0,200.2745,200.3639,200.0776,200.0776,3499.0
2018-04-13 12:10:00,223.61,223.82,223.53,223.74,5610.0,200.0865,200.2745,200.015,200.2029,5610.0
2018-04-13 12:15:00,223.74,223.75,223.32,223.36,7135.0,200.2029,200.2118,199.8271,199.8628,7135.0
2018-04-13 12:20:00,223.39,223.68,223.38,223.6,2330.0,199.8897,200.1492,199.8807,200.0776,2330.0
2018-04-13 12:25:00,223.56,223.84,223.45,223.84,1800.0,200.0418,200.2924,199.9434,200.2924,1800.0
2018-04-13 12:30:00,223.84,223.91,223.67,223.67,3300.0,200.2924,200.355,200.1402,200.1402,3300.0
2018-04-13 12:35:00,223.68,223.74,223.56,223.56,2500.0,200.1492,200.2029,200.0418,200.0418,2500.0
2018-04-13 12:40:00,223.55,223.56,223.34,223.44,5598.0,200.0329,200.0418,199.845,199.9344,5598.0
2018-04-13 12:45:00,223.42,223.64,223.36,223.61,7371.0,199.9165,200.1134,199.8628,200.0865,7371.0
2018-04-13 12:50:00,223.65,223.72,223.42,223.47,9077.0,200.1223,200.185,199.9165,199.9613,9077.0
2018-04-13 12:55:00,223.59,223.61,223.52,223.52,2744.0,200.0687,200.0865,200.006,200.006,2744.0
2018-04-13 13:00:00,223.52,223.62,223.48,223.52,4296.0,200.006,200.0955,199.9702,200.006,4296.0
2018-04-13 13:05:00,223.54,223.62,223.44,223.44,6263.0,200.0239,200.0955,199.9344,199.9344,6263.0
2018-04-13 13:10:00,223.45,223.55,223.39,223.48,3600.0,199.9434,200.0329,199.8897,199.9702,3600.0
2018-04-13 13:15:00,223.48,223.64,223.44,223.45,8046.0,199.9702,200.1134,199.9344,199.9434,8046.0
2018-04-13 13:20:00,223.55,223.6,223.47,223.54,8918.0,200.0329,200.0776,199.9613,200.0239,8918.0
2018-04-13 13:25:00,223.54,223.55,223.48,223.51,6052.0,200.0239,200.0329,199.9702,199.9971,6052.0
2018-04-13 13:30:00,223.5,223.79,223.44,223.62,15560.0,199.9881,200.2476,199.9344,200.0955,15560.0
2018-04-13 13:35:00,223.55,223.61,223.52,223.52,5146.0,200.0329,200.0865,200.006,200.006,5146.0
2018-04-13 13:40:00,223.52,223.56,223.41,223.52,12149.0,200.006,200.0418,199.9076,200.006,12149.0
2018-04-13 13:45:00,223.57,223.57,223.43,223.52,9665.0,200.0508,200.0508,199.9255,200.006,9665.0
2018-04-13 13:50:00,223.53,223.55,223.47,223.47,4973.0,200.015,200.0329,199.9613,199.9613,4973.0
2018-04-13 13:55:00,223.48,223.48,223.28,223.34,3854.0,199.9702,199.9702,199.7913,199.845,3854.0
2018-04-13 14:00:00,223.42,223.52,223.3,223.52,3361.0,199.9165,200.006,199.8092,200.006,3361.0
2018-04-13 14:05:00,223.56,223.56,223.41,223.45,11813.0,200.0418,200.0418,199.9076,199.9434,11813.0
2018-04-13 14:10:00,223.46,223.61,223.46,223.61,4584.0,199.9523,200.0865,199.9523,200.0865,4584.0
2018-04-13 14:15:00,223.62,223.63,223.5,223.51,3409.0,200.0955,200.1044,199.9881,199.9971,3409.0
2018-04-13 14:20:00,223.49,223.72,223.49,223.7,2200.0,199.9792,200.185,199.9792,200.1671,2200.0
2018-04-13 14:25:00,223.7,223.89,223.68,223.79,5548.0,200.1671,200.3371,200.1492,200.2476,5548.0
2018-04-13 14:30:00,223.79,224.1,223.58,224.1,19534.0,200.2476,200.525,200.0597,200.525,19534.0
2018-04-13 14:35:00,224.07,224.16,223.92,223.94,9457.0,200.4982,200.5787,200.3639,200.3818,9457.0
2018-04-13 14:40:00,223.99,224.15,223.9,224.07,11555.0,200.4266,200.5697,200.346,200.4982,11555.0
2018-04-13 14:45:00,224.05,224.12,223.88,223.9,8193.0,200.4803,200.5429,200.3281,200.346,8193.0
2018-04-13 14:50:00,223.86,224.02,223.73,224.02,6250.0,200.3102,200.4534,200.1939,200.4534,6250.0
2018-04-13 14:55:00,223.98,223.98,223.65,223.71,5630.0,200.4176,200.4176,200.1223,200.176,5630.0
2018-04-13 15:00:00,223.66,223.66,223.43,223.49,8023.0,200.1313,200.1313,199.9255,199.9792,8023.0
2018-04-13 15:05:00,223.49,223.6,223.34,223.54,5195.0,199.9792,200.0776,199.845,200.0239,5195.0
2018-04-13 15:10:00,223.54,223.66,223.49,223.51,3814.0,200.0239,200.1313,199.9792,199.9971,3814.0
2018-04-13 15:15:00,223.44,223.44,222.89,222.89,18817.0,199.9344,199.9344,199.4423,199.4423,18817.0
2018-04-13 15:20:00,222.93,223.15,222.89,223.02,14028.0,199.4781,199.6749,199.4423,199.5586,14028.0
2018-04-13 15:25:00,222.99,223.06,222.79,222.9,26820.0,199.5318,199.5944,199.3528,199.4512,26820.0
2018-04-13 15:30:00,222.89,222.93,222.51,222.67,27613.0,199.4423,199.4781,199.1023,199.2454,27613.0
2018-04-13 15:35:00,222.63,222.67,222.37,222.64,27262.0,199.2096,199.2454,198.977,199.2186,27262.0
2018-04-13 15:40:00,222.65,223.03,222.54,223.03,168363.0,199.2275,199.5676,199.1291,199.5676,168363.0
2018-04-13 15:45:00,222.99,224.16,222.97,224.12,34659.0,199.5318,200.5787,199.5139,200.5429,34659.0
2018-04-13 15:50:00,224.15,224.2,223.87,223.94,64486.0,200.5697,200.6145,200.3192,200.3818,64486.0
2018-04-13 15:55:00,223.94,224.03,223.75,223.86,68639.0,200.3818,200.4624,200.2118,200.3102,68639.0
2018-04-16 09:30:00,226.13,226.86,225.48,226.49,29710.0,202.3414,202.9947,201.7598,202.6636,29710.0
2018-04-16 09:35:00,226.38,226.72,225.75,225.75,5036.0,202.5651,202.8694,202.0014,202.0014,5036.0
2018-04-16 09:40:00,226.02,226.17,225.5,225.9,5511.0,202.243,202.3772,201.7777,202.1356,5511.0
2018-04-16 09:45:00,225.79,226.85,225.79,226.85,8886.0,202.0372,202.9857,202.0372,202.9857,8886.0
2018-04-16 09:50:00,226.69,226.77,226.39,226.68,5511.0,202.8425,202.9141,202.5741,202.8336,5511.0
2018-04-16 09:55:00,226.78,226.82,226.31,226.37,8245.0,202.9231,202.9589,202.5025,202.5562,8245.0
2018-04-16 10:00:00,226.37,226.49,226.28,226.31,5665.0,202.5562,202.6636,202.4757,202.5025,5665.0
2018-04-16 10:05:00,226.24,226.36,226.16,226.26,10166.0,202.4399,202.5473,202.3683,202.4578,10166.0
2018-04-16 10:10:00,226.22,226.28,226.12,226.12,5360.0,202.422,202.4757,202.3325,202.3325,5360.0
2018-04-16 10:15:00,226.18,226.32,226.06,226.09,15566.0,202.3862,202.5115,202.2788,202.3057,15566.0
2018-04-16 10:20:00,226.08,226.12,225.79,225.79,10300.0,202.2967,202.3325,202.0372,202.0372,10300.0
2018-04-16 10:25:00,225.84,226.16,225.84,226.15,3552.0,202.082,202.3683,202.082,202.3593,3552.0
2018-04-16 10:30:00,226.14,226.29,226.14,226.25,3127.0,202.3504,202.4846,202.3504,202.4488,3127.0
2018-04-16 10:35:00,226.31,226.66,226.31,226.66,5748.0,202.5025,202.8157,202.5025,202.8157,5748.0
2018-04-16 10:40:00,226.6,226.73,226.55,226.72,8606.0,202.762,202.8783,202.7173,202.8694,8606.0
2018-04-16 10:45:00,226.72,226.77,226.35,226.35,4724.0,202.8694,202.9141,202.5383,202.5383,4724.0
2018-04-16 10:50:00,226.48,226.7,226.41,226.7,4401.0,202.6546,202.8515,202.592,202.8515,4401.0
2018-04-16 10:55:00,226.73,227.07,226.69,226.81,14504.0,202.8783,203.1826,202.8425,202.9499,14504.0
2018-04-16 11:00:00,226.81,227.1,226.72,227.02,7427.0,202.9499,203.2094,202.8694,203.1378,7427.0
2018-04-16 11:05:00,227.03,227.15,226.99,227.0,3742.0,203.1468,203.2541,203.111,203.1199,3742.0
2018-04-16 11:10:00,226.98,227.08,226.82,227.03,7462.0,203.102,203.1915,202.9589,203.1468,7462.0
2018-04-16 11:15:00,226.93,227.14,226.9,227.1,3021.0,203.0573,203.2452,203.0304,203.2094,3021.0
2018-04-16 11:20:00,227.08,227.18,226.95,227.04,3184.0,203.1915,203.281,203.0752,203.1557,3184.0
2018-04-16 11:25:00,227.0,227.24,226.97,227.24,4515.0,203.1199,203.3347,203.0931,203.3347,4515.0
2018-04-16 11:30:00,227.23,227.85,227.22,227.84,9707.0,203.3257,203.8805,203.3168,203.8716,9707.0
2018-04-16 11:35:00,227.84,227.89,227.7,227.87,7050.0,203.8716,203.9163,203.7463,203.8984,7050.0
2018-04-16 11:40:00,227.81,227.82,227.74,227.8,2546.0,203.8447,203.8537,203.7821,203.8358,2546.0
2018-04-16 11:45:00,227.8,227.9,227.78,227.83,6296.0,203.8358,203.9252,203.8179,203.8626,6296.0
2018-04-16 11:50:00,227.86,228.09,227.86,228.07,13804.0,203.8895,204.0953,203.8895,204.0774,13804.0
2018-04-16 11:55:00,228.09,228.2,228.0,228.11,5658.0,204.0953,204.1937,204.0147,204.1132,5658.0
2018-04-16 12:00:00,228.09,228.21,227.99,228.03,8521.0,204.0953,204.2026,204.0058,204.0416,8521.0
2018-04-16 12:05:00,228.11,228.22,228.11,228.16,6020.0,204.1132,204.2116,204.1132,204.1579,6020.0
2018-04-16 12:10:00,228.19,228.25,228.01,228.04,32329.0,204.1847,204.2384,204.0237,204.0505,32329.0
2018-04-16 12:15:00,228.02,228.15,228.0,228.04,12391.0,204.0326,204.1489,204.0147,204.0505,12391.0
2018-04-16 12:20:00,228.08,228.25,228.08,228.21,4610.0,204.0863,204.2384,204.0863,204.2026,4610.0
2018-04-16 12:25:00,228.21,228.26,228.0,228.0,10882.0,204.2026,204.2474,204.0147,204.0147,10882.0
2018-04-16 12:30:00,228.06,228.16,228.0,228.03,5227.0,204.0684,204.1579,204.0147,204.0416,5227.0
2018-04-16 12:35:00,228.03,228.12,228.0,228.04,5054.0,204.0416,204.1221,204.0147,204.0505,5054.0
2018-04-16 12:40:00,228.09,228.13,228.03,228.13,2717.0,204.0953,204.1311,204.0416,204.1311,2717.0
2018-04-16 12:45:00,228.08,228.23,228.08,228.23,5300.0,204.0863,204.2205,204.0863,204.2205,5300.0
2018-04-16 12:50:00,228.25,228.31,228.22,228.25,4623.0,204.2384,204.2921,204.2116,204.2384,4623.0
2018-04-16 12:55:00,228.25,228.26,228.21,228.23,2850.0,204.2384,204.2474,204.2026,204.2205,2850.0
2018-04-16 13:00:00,228.23,228.32,228.21,228.25,7729.0,204.2205,204.3011,204.2026,204.2384,7729.0
2018-04-16 13:05:00,228.22,228.25,228.14,228.18,8320.0,204.2116,204.2384,204.14,204.1758,8320.0
2018-04-16 13:10:00,228.2,228.26,227.91,227.91,9454.0,204.1937,204.2474,203.9342,203.9342,9454.0
2018-04-16 13:15:00,227.97,228.04,227.96,228.03,2099.0,203.9879,204.0505,203.9789,204.0416,2099.0
2018-04-16 13:20:00,228.06,228.12,228.06,228.12,1550.0,204.0684,204.1221,204.0684,204.1221,1550.0
2018-04-16 13:25:00,228.1,228.18,228.09,228.15,1714.0,204.1042,204.1758,204.0953,204.1489,1714.0
2018-04-16 13:30:00,228.15,228.15,227.8,227.96,15152.0,204.1489,204.1489,203.8358,203.9789,15152.0
2018-04-16 13:35:00,227.96,228.0,227.91,228.0,5080.0,203.9789,204.0147,203.9342,204.0147,5080.0
2018-04-16 13:40:00,228.0,228.0,227.37,227.38,10604.0,204.0147,204.0147,203.451,203.46,10604.0
2018-04-16 13:45:00,227.34,227.47,227.3,227.32,6178.0,203.4242,203.5405,203.3884,203.4063,6178.0
2018-04-16 13:50:00,227.32,227.32,227.01,227.03,6209.0,203.4063,203.4063,203.1289,203.1468,6209.0
2018-04-16 13:55:00,227.12,227.19,227.07,227.19,2774.0,203.2273,203.2899,203.1826,203.2899,2774.0
2018-04-16 14:00:00,227.19,227.24,227.03,227.03,7268.0,203.2899,203.3347,203.1468,203.1468,7268.0
2018-04-16 14:05:00,227.03,227.04,226.66,226.69,7200.0,203.1468,203.1557,202.8157,202.8425,7200.0
2018-04-16 14:10:00,226.62,226.71,226.6,226.6,4600.0,202.7799,202.8604,202.762,202.762,4600.0
2018-04-16 14:15:00,226.65,226.81,226.64,226.81,2705.0,202.8067,202.9499,202.7978,202.9499,2705.0
2018-04-16 14:20:00,226.76,226.9,226.74,226.89,5732.0,202.9052,203.0304,202.8873,203.0215,5732.0
2018-04-16 14:25:00,226.83,226.83,226.47,226.75,4822.0,202.9678,202.9678,202.6457,202.8962,4822.0
2018-04-16 14:30:00,226.73,226.91,226.69,226.69,3607.0,202.8783,203.0394,202.8425,202.8425,3607.0
2018-04-16 14:35:00,226.77,226.86,226.76,226.84,2535.0,202.9141,202.9947,202.9052,202.9768,2535.0
2018-04-16 14:40:00,226.85,226.97,226.85,226.97,10468.0,202.9857,203.0931,202.9857,203.0931,10468.0
2018-04-16 14:45:00,226.93,227.23,226.93,227.23,6163.0,203.0573,203.3257,203.0573,203.3257,6163.0
2018-04-16 14:50:00,227.21,227.31,226.88,226.88,7621.0,203.3078,203.3973,203.0125,203.0125,7621.0
2018-04-16 14:55:00,226.84,227.04,226.8,227.0,2800.0,202.9768,203.1557,202.941,203.1199,2800.0
2018-04-16 15:00:00,226.96,227.04,226.8,226.8,7405.0,203.0841,203.1557,202.941,202.941,7405.0
2018-04-16 15:05:00,226.76,226.84,226.67,226.8,5207.0,202.9052,202.9768,202.8246,202.941,5207.0
2018-04-16 15:10:00,226.84,227.0,226.84,227.0,5300.0,202.9768,203.1199,202.9768,203.1199,5300.0
2018-04-16 15:15:00,227.01,227.01,226.62,226.67,12154.0,203.1289,203.1289,202.7799,202.8246,12154.0
2018-04-16 15:20:00,226.71,226.78,226.43,226.65,13020.0,202.8604,202.9231,202.6099,202.8067,13020.0
2018-04-16 15:25:00,226.63,227.01,226.61,226.94,14068.0,202.7888,203.1289,202.771,203.0662,14068.0
2018-04-16 15:30:00,226.94,227.11,226.85,227.11,13733.0,203.0662,203.2184,202.9857,203.2184,13733.0
2018-04-16 15:35:00,227.13,227.18,227.07,227.18,10763.0,203.2363,203.281,203.1826,203.281,10763.0
2018-04-16 15:40:00,227.21,227.38,227.05,227.38,11873.0,203.3078,203.46,203.1647,203.46,11873.0
2018-04-16 15:45:00,227.36,227.36,227.16,227.35,19305.0,203.4421,203.4421,203.2631,203.4331,19305.0
2018-04-16 15:50:00,227.36,227.42,227.23,227.23,33213.0,203.4421,203.4957,203.3257,203.3257,33213.0
2018-04-16 15:55:00,227.22,227.27,226.99,227.03,48493.0,203.3168,203.3615,203.111,203.1468,48493.0
2018-04-17 09:30:00,227.65,228.16,226.91,226.91,27866.0,203.7015,204.1579,203.0394,203.0394,27866.0
2018-04-17 09:35:00,227.2,227.97,227.0,227.62,12984.0,203.2989,203.9879,203.1199,203.6747,12984.0
2018-04-17 09:40:00,227.91,227.98,227.56,227.56,2188.0,203.9342,203.9968,203.621,203.621,2188.0
2018-04-17 09:45:00,227.66,227.78,227.38,227.43,3500.0,203.7105,203.8179,203.46,203.5047,3500.0
2018-04-17 09:50:00,227.43,227.47,227.28,227.34,2669.0,203.5047,203.5405,203.3705,203.4242,2669.0
2018-04-17 09:55:00,227.34,227.86,227.33,227.74,4863.0,203.4242,203.8895,203.4152,203.7821,4863.0
2018-04-17 10:00:00,227.89,227.89,227.57,227.65,4665.0,203.9163,203.9163,203.63,203.7015,4665.0
2018-04-17 10:05:00,227.63,227.73,227.56,227.6,4809.0,203.6837,203.7731,203.621,203.6568,4809.0
2018-04-17 10:10:00,227.63,228.0,227.6,227.93,12375.0,203.6837,204.0147,203.6568,203.9521,12375.0
2018-04-17 10:15:00,228.0,228.0,227.82,227.84,5805.0,204.0147,204.0147,203.8537,203.8716,5805.0
2018-04-17 10:20:00,227.86,228.0,227.75,227.99,18441.0,203.8895,204.0147,203.791,204.0058,18441.0
2018-04-17 10:25:00,227.95,228.42,227.92,228.32,19231.0,203.97,204.3905,203.9431,204.3011,19231.0
2018-04-17 10:30:00,228.26,228.71,228.18,228.55,7960.0,204.2474,204.65,204.1758,204.5069,7960.0
2018-04-17 10:35:00,228.58,228.7,228.27,228.57,6741.0,204.5337,204.6411,204.2563,204.5248,6741.0
2018-04-17 10:40:00,228.51,228.61,228.42,228.5,2677.0,204.4711,204.5606,204.3905,204.4621,2677.0
2018-04-17 10:45:00,228.6,228.75,228.5,228.54,3300.0,204.5516,204.6858,204.4621,204.4979,3300.0
2018-04-17 10:50:00,228.57,228.85,228.54,228.82,3556.0,204.5248,204.7753,204.4979,204.7485,3556.0
2018-04-17 10:55:00,228.84,229.25,228.8,229.25,7284.0,204.7664,205.1332,204.7306,205.1332,7284.0
2018-04-17 11:00:00,229.25,229.29,228.98,229.22,12450.0,205.1332,205.169,204.8916,205.1064,12450.0
2018-04-17 11:05:00,229.2,229.37,229.01,229.28,11359.0,205.0885,205.2406,204.9185,205.1601,11359.0
2018-04-17 11:10:00,229.18,229.28,229.15,229.19,2500.0,205.0706,205.1601,205.0437,205.0795,2500.0
2018-04-17 11:15:00,229.23,229.23,229.06,229.06,11268.0,205.1153,205.1153,204.9632,204.9632,11268.0
2018-04-17 11:20:00,229.07,229.22,229.07,229.18,3574.0,204.9722,205.1064,204.9722,205.0706,3574.0
2018-04-17 11:25:00,229.15,229.22,229.03,229.15,8964.0,205.0437,205.1064,204.9364,205.0437,8964.0
2018-04-17 11:30:00,229.14,229.16,228.86,228.93,3428.0,205.0348,205.0527,204.7843,204.8469,3428.0
2018-04-17 11:35:00,228.97,229.01,228.84,228.85,2327.0,204.8827,204.9185,204.7664,204.7753,2327.0
2018-04-17 11:40:00,228.88,229.37,228.87,229.25,20526.0,204.8022,205.2406,204.7932,205.1332,20526.0
2018-04-17 11:45:00,229.25,229.25,228.69,229.01,8368.0,205.1332,205.1332,204.6321,204.9185,8368.0
2018-04-17 11:50:00,228.95,229.09,228.89,229.09,3770.0,204.8648,204.9901,204.8111,204.9901,3770.0
2018-04-17 11:55:00,229.14,229.19,228.99,229.14,8390.0,205.0348,205.0795,204.9006,205.0348,8390.0
2018-04-17 12:00:00,229.18,229.43,229.13,229.41,8261.0,205.0706,205.2943,205.0259,205.2764,8261.0
2018-04-17 12:05:00,229.41,229.46,229.16,229.4,16739.0,205.2764,205.3211,205.0527,205.2674,16739.0
2018-04-17 12:10:00,229.43,229.57,229.41,229.51,4698.0,205.2943,205.4196,205.2764,205.3659,4698.0
2018-04-17 12:15:00,229.57,229.66,229.48,229.48,6716.0,205.4196,205.5001,205.339,205.339,6716.0
2018-04-17 12:20:00,229.56,229.56,229.31,229.31,4862.0,205.4106,205.4106,205.1869,205.1869,4862.0
2018-04-17 12:25:00,229.31,229.33,229.22,229.24,3850.0,205.1869,205.2048,205.1064,205.1243,3850.0
2018-04-17 12:30:00,229.17,229.65,229.17,229.62,7358.0,205.0616,205.4911,205.0616,205.4643,7358.0
2018-04-17 12:35:00,229.61,229.66,229.45,229.58,5075.0,205.4554,205.5001,205.3122,205.4285,5075.0
2018-04-17 12:40:00,229.69,229.72,229.58,229.67,6067.0,205.5269,205.5538,205.4285,205.509,6067.0
2018-04-17 12:45:00,229.68,229.87,229.67,229.86,6347.0,205.518,205.688,205.509,205.6791,6347.0
2018-04-17 12:50:00,229.91,230.01,229.78,230.0,34077.0,205.7238,205.8133,205.6075,205.8043,34077.0
2018-04-17 12:55:00,230.0,230.01,229.96,230.0,26697.0,205.8043,205.8133,205.7685,205.8043,26697.0
2018-04-17 13:00:00,230.0,230.0,229.89,229.98,4754.0,205.8043,205.8043,205.7059,205.7864,4754.0
2018-04-17 13:05:00,230.0,230.0,229.88,229.88,11112.0,205.8043,205.8043,205.697,205.697,11112.0
2018-04-17 13:10:00,229.83,229.86,229.78,229.79,1600.0,205.6522,205.6791,205.6075,205.6164,1600.0
2018-04-17 13:15:00,229.7,229.72,229.49,229.63,6391.0,205.5359,205.5538,205.348,205.4733,6391.0
2018-04-17 13:20:00,229.63,229.98,229.63,229.91,4947.0,205.4733,205.7864,205.4733,205.7238,4947.0
2018-04-17 13:25:00,229.92,230.0,229.9,229.97,8144.0,205.7327,205.8043,205.7149,205.7775,8144.0
2018-04-17 13:30:00,230.0,230.0,229.77,230.0,6329.0,205.8043,205.8043,205.5985,205.8043,6329.0
2018-04-17 13:35:00,230.0,230.0,229.87,229.95,5886.0,205.8043,205.8043,205.688,205.7596,5886.0
2018-04-17 13:40:00,230.0,230.0,229.92,230.0,8703.0,205.8043,205.8043,205.7327,205.8043,8703.0
2018-04-17 13:45:00,230.0,230.0,229.85,229.85,3482.0,205.8043,205.8043,205.6701,205.6701,3482.0
2018-04-17 13:50:00,229.73,229.75,229.5,229.69,8272.0,205.5627,205.5806,205.3569,205.5269,8272.0
2018-04-17 13:55:00,229.66,230.1,229.66,230.1,14469.0,205.5001,205.8938,205.5001,205.8938,14469.0
2018-04-17 14:00:00,230.09,230.18,230.08,230.14,3680.0,205.8849,205.9654,205.8759,205.9296,3680.0
2018-04-17 14:05:00,230.13,230.4,230.06,230.35,18208.0,205.9207,206.1623,205.858,206.1175,18208.0
2018-04-17 14:10:00,230.38,230.54,230.31,230.54,19206.0,206.1444,206.2875,206.0817,206.2875,19206.0
2018-04-17 14:15:00,230.57,230.62,230.47,230.52,6104.0,206.3144,206.3591,206.2249,206.2696,6104.0
2018-04-17 14:20:00,230.47,230.47,230.28,230.33,5400.0,206.2249,206.2249,206.0549,206.0996,5400.0
2018-04-17 14:25:00,230.3,230.46,230.25,230.35,45271.0,206.0728,206.2159,206.028,206.1175,45271.0
2018-04-17 14:30:00,230.37,230.74,230.35,230.66,14262.0,206.1354,206.4665,206.1175,206.3949,14262.0
2018-04-17 14:35:00,230.66,230.94,230.64,230.94,6438.0,206.3949,206.6454,206.377,206.6454,6438.0
2018-04-17 14:40:00,230.89,230.95,230.81,230.95,6195.0,206.6007,206.6544,206.5291,206.6544,6195.0
2018-04-17 14:45:00,230.95,231.01,230.88,230.95,8532.0,206.6544,206.7081,206.5918,206.6544,8532.0
2018-04-17 14:50:00,230.96,231.16,230.96,231.11,9050.0,206.6633,206.8423,206.6633,206.7976,9050.0
2018-04-17 14:55:00,231.1,231.27,230.91,231.15,18623.0,206.7886,206.9407,206.6186,206.8334,18623.0
2018-04-17 15:00:00,231.15,231.49,231.05,231.32,17289.0,206.8334,207.1376,206.7439,206.9855,17289.0
2018-04-17 15:05:00,231.3,232.0,231.3,231.95,35866.0,206.9676,207.5939,206.9676,207.5492,35866.0
2018-04-17 15:10:00,231.99,232.26,231.7,231.94,37174.0,207.585,207.8266,207.3255,207.5402,37174.0
2018-04-17 15:15:00,231.96,232.79,231.96,232.79,34554.0,207.5581,208.3008,207.5581,208.3008,34554.0
2018-04-17 15:20:00,232.82,233.19,232.6,232.65,37964.0,208.3277,208.6587,208.1308,208.1756,37964.0
2018-04-17 15:25:00,232.62,232.62,232.18,232.22,26719.0,208.1487,208.1487,207.755,207.7908,26719.0
2018-04-17 15:30:00,232.19,232.37,232.19,232.3,23377.0,207.7639,207.925,207.7639,207.8624,23377.0
2018-04-17 15:35:00,232.3,232.5,232.15,232.3,39620.0,207.8624,208.0413,207.7282,207.8624,39620.0
2018-04-17 15:40:00,232.29,232.32,232.15,232.24,62314.0,207.8534,207.8803,207.7282,207.8087,62314.0
2018-04-17 15:45:00,232.25,232.25,232.15,232.21,63256.0,207.8176,207.8176,207.7282,207.7818,63256.0
2018-04-17 15:50:00,232.23,232.23,231.77,231.77,60955.0,207.7997,207.7997,207.3881,207.3881,60955.0
2018-04-17 15:55:00,231.79,231.8,231.37,231.41,132481.0,207.406,207.415,207.0302,207.066,132481.0
2018-04-18 09:30:00,231.46,231.78,231.4,231.65,24668.0,207.1107,207.3971,207.0571,207.2808,24668.0
2018-04-18 09:35:00,231.71,231.71,231.06,231.06,16108.0,207.3344,207.3344,206.7528,206.7528,16108.0
2018-04-18 09:40:00,231.23,231.67,231.0,231.31,18476.0,206.9049,207.2986,206.6991,206.9765,18476.0
2018-04-18 09:45:00,231.37,231.38,230.82,231.05,10524.0,207.0302,207.0392,206.5381,206.7439,10524.0
2018-04-18 09:50:00,231.25,231.79,231.04,231.78,15499.0,206.9228,207.406,206.7349,207.3971,15499.0
2018-04-18 09:55:00,231.7,231.86,231.68,231.83,7928.0,207.3255,207.4687,207.3076,207.4418,7928.0
2018-04-18 10:00:00,231.76,231.84,231.49,231.64,14654.0,207.3792,207.4508,207.1376,207.2718,14654.0
2018-04-18 10:05:00,231.62,231.98,231.56,231.85,16842.0,207.2539,207.576,207.2002,207.4597,16842.0
2018-04-18 10:10:00,231.78,231.81,231.51,231.57,8075.0,207.3971,207.4239,207.1555,207.2092,8075.0
2018-04-18 10:15:00,231.57,231.73,231.49,231.61,6091.0,207.2092,207.3523,207.1376,207.245,6091.0
2018-04-18 10:20:00,231.65,232.31,231.65,232.31,16165.0,207.2808,207.8713,207.2808,207.8713,16165.0
2018-04-18 10:25:00,232.25,232.25,231.95,232.12,3462.0,207.8176,207.8176,207.5492,207.7013,3462.0
2018-04-18 10:30:00,232.03,232.28,231.96,232.28,10339.0,207.6208,207.8445,207.5581,207.8445,10339.0
2018-04-18 10:35:00,232.2,232.38,232.19,232.29,9481.0,207.7729,207.934,207.7639,207.8534,9481.0
2018-04-18 10:40:00,232.31,232.37,232.16,232.3,6622.0,207.8713,207.925,207.7371,207.8624,6622.0
2018-04-18 10:45:00,232.31,232.47,232.3,232.47,7678.0,207.8713,208.0145,207.8624,208.0145,7678.0
2018-04-18 10:50:00,232.48,232.7,232.43,232.7,6098.0,208.0234,208.2203,207.9787,208.2203,6098.0
2018-04-18 10:55:00,232.7,232.87,232.65,232.8,6315.0,208.2203,208.3724,208.1756,208.3098,6315.0
2018-04-18 11:00:00,232.78,232.85,232.65,232.79,7785.0,208.2919,208.3545,208.1756,208.3008,7785.0
2018-04-18 11:05:00,232.78,232.9,232.74,232.84,5997.0,208.2919,208.3993,208.2561,208.3456,5997.0
2018-04-18 11:10:00,232.84,232.95,232.57,232.57,11541.0,208.3456,208.444,208.104,208.104,11541.0
2018-04-18 11:15:00,232.5,232.56,232.46,232.54,7623.0,208.0413,208.095,208.0055,208.0771,7623.0
2018-04-18 11:20:00,232.52,232.75,232.52,232.64,3825.0,208.0592,208.265,208.0592,208.1666,3825.0
2018-04-18 11:25:00,232.67,232.9,232.62,232.69,27509.0,208.1935,208.3993,208.1487,208.2113,27509.0
2018-04-18 11:30:00,232.68,232.68,232.34,232.49,14615.0,208.2024,208.2024,207.8982,208.0324,14615.0
2018-04-18 11:35:00,232.5,232.6,232.43,232.43,3780.0,208.0413,208.1308,207.9787,207.9787,3780.0
2018-04-18 11:40:00,232.45,232.68,232.41,232.56,35014.0,207.9966,208.2024,207.9608,208.095,35014.0
2018-04-18 11:45:00,232.51,232.62,232.05,232.05,18749.0,208.0503,208.1487,207.6387,207.6387,18749.0
2018-04-18 11:50:00,232.02,232.1,231.98,232.05,9141.0,207.6118,207.6834,207.576,207.6387,9141.0
2018-04-18 11:55:00,232.15,232.23,232.0,232.0,6805.0,207.7282,207.7997,207.5939,207.5939,6805.0
2018-04-18 12:00:00,232.06,232.22,231.98,232.12,5900.0,207.6476,207.7908,207.576,207.7013,5900.0
2018-04-18 12:05:00,232.16,232.22,232.03,232.22,2630.0,207.7371,207.7908,207.6208,207.7908,2630.0
2018-04-18 12:10:00,232.22,232.22,232.06,232.12,4869.0,207.7908,207.7908,207.6476,207.7013,4869.0
2018-04-18 12:15:00,232.13,232.16,232.07,232.09,2260.0,207.7103,207.7371,207.6566,207.6745,2260.0
2018-04-18 12:20:00,232.07,232.07,231.96,231.97,6593.0,207.6566,207.6566,207.5581,207.5671,6593.0
2018-04-18 12:25:00,231.92,231.97,231.9,231.97,4826.0,207.5223,207.5671,207.5045,207.5671,4826.0
2018-04-18 12:30:00,231.94,231.98,231.89,231.89,5300.0,207.5402,207.576,207.4955,207.4955,5300.0
2018-04-18 12:35:00,231.92,231.95,231.8,231.8,2584.0,207.5223,207.5492,207.415,207.415,2584.0
2018-04-18 12:40:00,231.81,232.03,231.8,231.98,9290.0,207.4239,207.6208,207.415,207.576,9290.0
2018-04-18 12:45:00,231.99,232.04,231.92,231.98,4360.0,207.585,207.6297,207.5223,207.576,4360.0
2018-04-18 12:50:00,232.01,232.13,231.95,232.13,5278.0,207.6029,207.7103,207.5492,207.7103,5278.0
2018-04-18 12:55:00,232.13,232.13,232.05,232.08,5298.0,207.7103,207.7103,207.6387,207.6655,5298.0
2018-04-18 13:00:00,232.05,232.05,231.93,232.01,9234.0,207.6387,207.6387,207.5313,207.6029,9234.0
2018-04-18 13:05:00,231.98,232.0,231.76,231.84,9368.0,207.576,207.5939,207.3792,207.4508,9368.0
2018-04-18 13:10:00,231.84,231.94,231.74,231.88,10909.0,207.4508,207.5402,207.3613,207.4866,10909.0
2018-04-18 13:15:00,231.91,231.93,231.81,231.91,9067.0,207.5134,207.5313,207.4239,207.5134,9067.0
2018-04-18 13:20:00,231.9,232.02,231.79,231.93,7813.0,207.5045,207.6118,207.406,207.5313,7813.0
2018-04-18 13:25:00,231.93,231.99,231.86,231.99,3900.0,207.5313,207.585,207.4687,207.585,3900.0
2018-04-18 13:30:00,231.98,232.04,231.91,231.92,3539.0,207.576,207.6297,207.5134,207.5223,3539.0
2018-04-18 13:35:00,231.92,232.05,231.86,232.04,5387.0,207.5223,207.6387,207.4687,207.6297,5387.0
2018-04-18 13:40:00,232.01,232.01,231.8,232.0,9000.0,207.6029,207.6029,207.415,207.5939,9000.0
2018-04-18 13:45:00,231.97,232.01,231.87,231.93,22319.0,207.5671,207.6029,207.4776,207.5313,22319.0
2018-04-18 13:50:00,231.95,232.02,231.9,231.93,7200.0,207.5492,207.6118,207.5045,207.5313,7200.0
2018-04-18 13:55:00,231.95,232.08,231.8,232.02,14008.0,207.5492,207.6655,207.415,207.6118,14008.0
2018-04-18 14:00:00,232.02,232.15,231.79,232.13,23450.0,207.6118,207.7282,207.406,207.7103,23450.0
2018-04-18 14:05:00,232.14,232.47,232.09,232.36,32454.0,207.7192,208.0145,207.6745,207.9161,32454.0
2018-04-18 14:10:00,232.39,232.53,232.28,232.46,27471.0,207.9429,208.0682,207.8445,208.0055,27471.0
2018-04-18 14:15:00,232.47,232.69,232.46,232.65,24413.0,208.0145,208.2113,208.0055,208.1756,24413.0
2018-04-18 14:20:00,232.65,232.81,232.49,232.69,26439.0,208.1756,208.3187,208.0324,208.2113,26439.0
2018-04-18 14:25:00,232.72,232.8,232.5,232.5,7514.0,208.2382,208.3098,208.0413,208.0413,7514.0
2018-04-18 14:30:00,232.5,232.65,232.5,232.62,6688.0,208.0413,208.1756,208.0413,208.1487,6688.0
2018-04-18 14:35:00,232.64,232.7,232.56,232.64,8052.0,208.1666,208.2203,208.095,208.1666,8052.0
2018-04-18 14:40:00,232.62,232.77,232.58,232.71,7600.0,208.1487,208.2829,208.1129,208.2292,7600.0
2018-04-18 14:45:00,232.71,232.83,232.48,232.55,31404.0,208.2292,208.3366,208.0234,208.0861,31404.0
2018-04-18 14:50:00,232.55,232.64,232.47,232.51,6364.0,208.0861,208.1666,208.0145,208.0503,6364.0
2018-04-18 14:55:00,232.46,232.65,232.41,232.43,9605.0,208.0055,208.1756,207.9608,207.9787,9605.0
2018-04-18 15:00:00,232.48,232.48,232.2,232.4,21606.0,208.0234,208.0234,207.7729,207.9519,21606.0
2018-04-18 15:05:00,232.39,232.48,232.34,232.48,8397.0,207.9429,208.0234,207.8982,208.0234,8397.0
2018-04-18 15:10:00,232.48,232.59,232.43,232.46,12990.0,208.0234,208.1219,207.9787,208.0055,12990.0
2018-04-18 15:15:00,232.46,232.46,232.32,232.4,8743.0,208.0055,208.0055,207.8803,207.9519,8743.0
2018-04-18 15:20:00,232.41,232.42,232.3,232.31,22148.0,207.9608,207.9697,207.8624,207.8713,22148.0
2018-04-18 15:25:00,232.33,232.41,232.25,232.39,12759.0,207.8892,207.9608,207.8176,207.9429,12759.0
2018-04-18 15:30:00,232.41,232.62,232.39,232.61,22860.0,207.9608,208.1487,207.9429,208.1398,22860.0
2018-04-18 15:35:00,232.61,232.67,232.22,232.24,18093.0,208.1398,208.1935,207.7908,207.8087,18093.0
2018-04-18 15:40:00,232.21,232.55,232.16,232.21,43603.0,207.7818,208.0861,207.7371,207.7818,43603.0
2018-04-18 15:45:00,232.18,232.25,231.84,231.84,26612.0,207.755,207.8176,207.4508,207.4508,26612.0
2018-04-18 15:50:00,231.84,231.95,231.68,231.79,43994.0,207.4508,207.5492,207.3076,207.406,43994.0
2018-04-18 15:55:00,231.8,232.22,231.76,232.14,60125.0,207.415,207.7908,207.3792,207.7192,60125.0
2018-04-19 09:30:00,230.81,231.8,230.34,230.94,21893.0,206.5291,207.415,206.1086,206.6454,21893.0
2018-04-19 09:35:00,231.25,231.52,230.76,231.18,9148.0,206.9228,207.1644,206.4844,206.8602,9148.0
2018-04-19 09:40:00,231.2,231.24,230.65,230.65,8500.0,206.8781,206.9139,206.386,206.386,8500.0
2018-04-19 09:45:00,230.81,230.82,230.41,230.51,15495.0,206.5291,206.5381,206.1712,206.2607,15495.0
2018-04-19 09:50:00,230.57,231.1,230.37,230.81,20144.0,206.3144,206.7886,206.1354,206.5291,20144.0
2018-04-19 09:55:00,231.01,231.23,230.93,230.96,8799.0,206.7081,206.9049,206.6365,206.6633,8799.0
2018-04-19 10:00:00,230.97,231.02,230.72,230.72,3500.0,206.6723,206.717,206.4486,206.4486,3500.0
2018-04-19 10:05:00,230.72,230.72,230.46,230.68,6099.0,206.4486,206.4486,206.2159,206.4128,6099.0
2018-04-19 10:10:00,230.62,230.88,230.58,230.68,12741.0,206.3591,206.5918,206.3233,206.4128,12741.0
2018-04-19 10:15:00,230.61,230.8,230.46,230.74,3300.0,206.3502,206.5202,206.2159,206.4665,3300.0
2018-04-19 10:20:00,230.74,230.74,230.39,230.43,7073.0,206.4665,206.4665,206.1533,206.1891,7073.0
2018-04-19 10:25:00,230.48,230.6,230.3,230.3,3687.0,206.2338,206.3412,206.0728,206.0728,3687.0
2018-04-19 10:30:00,230.28,230.43,230.07,230.2,12578.0,206.0549,206.1891,205.867,205.9833,12578.0
2018-04-19 10:35:00,230.2,230.22,230.1,230.1,4000.0,205.9833,206.0012,205.8938,205.8938,4000.0
2018-04-19 10:40:00,230.09,230.09,229.53,229.74,8655.0,205.8849,205.8849,205.3838,205.5717,8655.0
2018-04-19 10:45:00,229.64,229.64,229.35,229.41,2965.0,205.4822,205.4822,205.2227,205.2764,2965.0
2018-04-19 10:50:00,229.41,229.53,229.31,229.32,7465.0,205.2764,205.3838,205.1869,205.1959,7465.0
2018-04-19 10:55:00,229.31,229.48,229.13,229.33,8135.0,205.1869,205.339,205.0259,205.2048,8135.0
2018-04-19 11:00:00,229.34,229.4,229.18,229.18,3634.0,205.2138,205.2674,205.0706,205.0706,3634.0
2018-04-19 11:05:00,229.13,229.37,229.12,229.26,7266.0,205.0259,205.2406,205.0169,205.1422,7266.0
2018-04-19 11:10:00,229.27,229.45,228.97,228.97,16410.0,205.1511,205.3122,204.8827,204.8827,16410.0
2018-04-19 11:15:00,229.08,229.14,228.9,229.01,5599.0,204.9811,205.0348,204.82,204.9185,5599.0
2018-04-19 11:20:00,229.01,229.01,228.82,228.96,3937.0,204.9185,204.9185,204.7485,204.8737,3937.0
2018-04-19 11:25:00,229.0,229.31,229.0,229.31,5175.0,204.9095,205.1869,204.9095,205.1869,5175.0
2018-04-19 11:30:00,229.36,229.36,228.99,229.09,7307.0,205.2317,205.2317,204.9006,204.9901,7307.0
2018-04-19 11:35:00,229.06,229.19,228.81,228.81,10247.0,204.9632,205.0795,204.7395,204.7395,10247.0
2018-04-19 11:40:00,228.86,229.01,228.86,228.88,4789.0,204.7843,204.9185,204.7843,204.8022,4789.0
2018-04-19 11:45:00,228.82,228.94,228.72,228.87,5094.0,204.7485,204.8558,204.659,204.7932,5094.0
2018-04-19 11:50:00,228.84,228.84,228.47,228.47,4380.0,204.7664,204.7664,204.4353,204.4353,4380.0
2018-04-19 11:55:00,228.37,228.59,228.37,228.54,4193.0,204.3458,204.5427,204.3458,204.4979,4193.0
2018-04-19 12:00:00,228.5,228.54,228.4,228.53,2751.0,204.4621,204.4979,204.3726,204.489,2751.0
2018-04-19 12:05:00,228.53,228.56,228.38,228.53,4620.0,204.489,204.5158,204.3548,204.489,4620.0
2018-04-19 12:10:00,228.53,228.53,228.42,228.51,3000.0,204.489,204.489,204.3905,204.4711,3000.0
2018-04-19 12:15:00,228.54,228.85,228.54,228.85,3315.0,204.4979,204.7753,204.4979,204.7753,3315.0
2018-04-19 12:20:00,228.86,228.86,228.6,228.7,5577.0,204.7843,204.7843,204.5516,204.6411,5577.0
2018-04-19 12:25:00,228.67,228.75,228.62,228.67,3100.0,204.6142,204.6858,204.5695,204.6142,3100.0
2018-04-19 12:30:00,228.66,228.7,228.59,228.64,3001.0,204.6053,204.6411,204.5427,204.5874,3001.0
2018-04-19 12:35:00,228.66,228.74,228.57,228.68,2910.0,204.6053,204.6769,204.5248,204.6232,2910.0
2018-04-19 12:40:00,228.69,228.77,228.61,228.73,3100.0,204.6321,204.7037,204.5606,204.6679,3100.0
2018-04-19 12:45:00,228.75,229.03,228.67,229.03,6231.0,204.6858,204.9364,204.6142,204.9364,6231.0
2018-04-19 12:50:00,229.0,229.12,228.89,228.89,3295.0,204.9095,205.0169,204.8111,204.8111,3295.0
2018-04-19 12:55:00,228.96,228.97,228.69,228.74,4508.0,204.8737,204.8827,204.6321,204.6769,4508.0
2018-04-19 13:00:00,228.67,228.73,228.63,228.72,2200.0,204.6142,204.6679,204.5785,204.659,2200.0
2018-04-19 13:05:00,228.64,228.69,228.51,228.55,4773.0,204.5874,204.6321,204.4711,204.5069,4773.0
2018-04-19 13:10:00,228.52,228.52,228.32,228.42,3808.0,204.48,204.48,204.3011,204.3905,3808.0
2018-04-19 13:15:00,228.45,228.45,228.31,228.4,4014.0,204.4174,204.4174,204.2921,204.3726,4014.0
2018-04-19 13:20:00,228.29,228.39,228.23,228.33,5215.0,204.2742,204.3637,204.2205,204.31,5215.0
2018-04-19 13:25:00,228.31,228.37,228.2,228.28,3625.0,204.2921,204.3458,204.1937,204.2653,3625.0
2018-04-19 13:30:00,228.41,228.49,228.35,228.44,6020.0,204.3816,204.4532,204.3279,204.4084,6020.0
2018-04-19 13:35:00,228.4,228.61,228.39,228.61,6880.0,204.3726,204.5606,204.3637,204.5606,6880.0
2018-04-19 13:40:00,228.62,228.71,228.6,228.71,6609.0,204.5695,204.65,204.5516,204.65,6609.0
2018-04-19 13:45:00,228.73,228.82,228.73,228.78,5388.0,204.6679,204.7485,204.6679,204.7127,5388.0
2018-04-19 13:50:00,228.81,229.02,228.8,229.02,4570.0,204.7395,204.9274,204.7306,204.9274,4570.0
2018-04-19 13:55:00,228.98,228.98,228.69,228.83,5640.0,204.8916,204.8916,204.6321,204.7574,5640.0
2018-04-19 14:00:00,228.82,228.99,228.75,228.96,5317.0,204.7485,204.9006,204.6858,204.8737,5317.0
2018-04-19 14:05:00,229.01,229.35,229.01,229.13,10791.0,204.9185,205.2227,204.9185,205.0259,10791.0
2018-04-19 14:10:00,229.14,229.29,229.12,229.22,7050.0,205.0348,205.169,205.0169,205.1064,7050.0
2018-04-19 14:15:00,229.24,229.24,229.08,229.09,3700.0,205.1243,205.1243,204.9811,204.9901,3700.0
2018-04-19 14:20:00,229.14,229.19,228.96,229.05,4930.0,205.0348,205.0795,204.8737,204.9543,4930.0
2018-04-19 14:25:00,229.02,229.2,228.98,229.1,4949.0,204.9274,205.0885,204.8916,204.999,4949.0
2018-04-19 14:30:00,229.1,229.25,229.03,229.25,4400.0,204.999,205.1332,204.9364,205.1332,4400.0
2018-04-19 14:35:00,229.25,229.32,229.03,229.25,10856.0,205.1332,205.1959,204.9364,205.1332,10856.0
2018-04-19 14:40:00,229.2,229.28,229.13,229.13,5404.0,205.0885,205.1601,205.0259,205.0259,5404.0
2018-04-19 14:45:00,229.2,229.22,229.14,229.2,4134.0,205.0885,205.1064,205.0348,205.0885,4134.0
2018-04-19 14:50:00,229.14,229.18,229.01,229.03,7178.0,205.0348,205.0706,204.9185,204.9364,7178.0
2018-04-19 14:55:00,229.05,229.2,228.98,229.16,9408.0,204.9543,205.0885,204.8916,205.0527,9408.0
2018-04-19 15:00:00,229.15,229.28,228.99,229.28,5841.0,205.0437,205.1601,204.9006,205.1601,5841.0
2018-04-19 15:05:00,229.23,229.41,229.17,229.4,13441.0,205.1153,205.2764,205.0616,205.2674,13441.0
2018-04-19 15:10:00,229.36,229.52,229.33,229.47,16738.0,205.2317,205.3748,205.2048,205.3301,16738.0
2018-04-19 15:15:00,229.46,229.52,229.38,229.52,8835.0,205.3211,205.3748,205.2496,205.3748,8835.0
2018-04-19 15:20:00,229.5,229.53,229.32,229.38,9062.0,205.3569,205.3838,205.1959,205.2496,9062.0
2018-04-19 15:25:00,229.35,229.41,229.3,229.33,9568.0,205.2227,205.2764,205.178,205.2048,9568.0
2018-04-19 15:30:00,229.31,229.33,229.06,229.29,13903.0,205.1869,205.2048,204.9632,205.169,13903.0
2018-04-19 15:35:00,229.53,229.76,229.29,229.37,20206.0,205.3838,205.5896,205.169,205.2406,20206.0
2018-04-19 15:40:00,229.39,229.68,229.31,229.48,19813.0,205.2585,205.518,205.1869,205.339,19813.0
2018-04-19 15:45:00,229.45,229.7,229.43,229.64,16748.0,205.3122,205.5359,205.2943,205.4822,16748.0
2018-04-19 15:50:00,229.67,229.79,229.45,229.49,27783.0,205.509,205.6164,205.3122,205.348,27783.0
2018-04-19 15:55:00,229.52,229.72,229.31,229.63,70591.0,205.3748,205.5538,205.1869,205.4733,70591.0
2018-04-20 09:30:00,229.31,229.35,228.26,228.5,74660.0,205.1869,205.2227,204.2474,204.4621,74660.0
2018-04-20 09:35:00,228.52,229.05,228.5,229.0,6319.0,204.48,204.9543,204.4621,204.9095,6319.0
2018-04-20 09:40:00,228.93,228.93,228.65,228.65,2802.0,204.8469,204.8469,204.5963,204.5963,2802.0
2018-04-20 09:45:00,228.75,228.75,228.41,228.55,9985.0,204.6858,204.6858,204.3816,204.5069,9985.0
2018-04-20 09:50:00,228.47,228.47,228.24,228.3,2200.0,204.4353,204.4353,204.2295,204.2832,2200.0
2018-04-20 09:55:00,228.32,228.55,228.32,228.55,9689.0,204.3011,204.5069,204.3011,204.5069,9689.0
2018-04-20 10:00:00,228.7,229.44,228.7,229.26,20030.0,204.6411,205.3032,204.6411,205.1422,20030.0
2018-04-20 10:05:00,229.29,229.5,229.29,229.38,3816.0,205.169,205.3569,205.169,205.2496,3816.0
2018-04-20 10:10:00,229.43,229.59,229.35,229.52,2365.0,205.2943,205.4375,205.2227,205.3748,2365.0
2018-04-20 10:15:00,229.59,229.97,229.58,229.97,2086.0,205.4375,205.7775,205.4285,205.7775,2086.0
2018-04-20 10:20:00,229.97,229.99,229.76,229.76,4576.0,205.7775,205.7954,205.5896,205.5896,4576.0
2018-04-20 10:25:00,229.79,229.97,229.66,229.91,7788.0,205.6164,205.7775,205.5001,205.7238,7788.0
2018-04-20 10:30:00,229.87,229.87,229.61,229.78,3732.0,205.688,205.688,205.4554,205.6075,3732.0
2018-04-20 10:35:00,229.75,229.84,229.53,229.84,5673.0,205.5806,205.6612,205.3838,205.6612,5673.0
2018-04-20 10:40:00,229.81,229.84,229.5,229.8,4328.0,205.6343,205.6612,205.3569,205.6254,4328.0
2018-04-20 10:45:00,229.85,229.9,229.61,229.64,2700.0,205.6701,205.7149,205.4554,205.4822,2700.0
2018-04-20 10:50:00,229.56,229.58,229.35,229.4,4738.0,205.4106,205.4285,205.2227,205.2674,4738.0
2018-04-20 10:55:00,229.44,229.46,229.18,229.19,2988.0,205.3032,205.3211,205.0706,205.0795,2988.0
2018-04-20 11:00:00,229.19,229.2,228.68,228.84,5953.0,205.0795,205.0885,204.6232,204.7664,5953.0
2018-04-20 11:05:00,228.67,228.67,228.3,228.3,6683.0,204.6142,204.6142,204.2832,204.2832,6683.0
2018-04-20 11:10:00,228.32,228.39,228.06,228.28,4111.0,204.3011,204.3637,204.0684,204.2653,4111.0
2018-04-20 11:15:00,228.29,228.6,228.2,228.54,19964.0,204.2742,204.5516,204.1937,204.4979,19964.0
2018-04-20 11:20:00,228.52,228.52,228.26,228.45,7759.0,204.48,204.48,204.2474,204.4174,7759.0
2018-04-20 11:25:00,228.51,228.69,228.24,228.24,5053.0,204.4711,204.6321,204.2295,204.2295,5053.0
2018-04-20 11:30:00,228.29,228.68,228.29,228.66,3085.0,204.2742,204.6232,204.2742,204.6053,3085.0
2018-04-20 11:35:00,228.75,228.81,228.42,228.81,5952.0,204.6858,204.7395,204.3905,204.7395,5952.0
2018-04-20 11:40:00,228.9,229.06,228.74,228.78,6620.0,204.82,204.9632,204.6769,204.7127,6620.0
2018-04-20 11:45:00,228.77,228.78,228.33,228.42,5100.0,204.7037,204.7127,204.31,204.3905,5100.0
2018-04-20 11:50:00,228.34,228.37,228.21,228.33,3199.0,204.319,204.3458,204.2026,204.31,3199.0
2018-04-20 11:55:00,228.15,228.15,227.92,227.92,2800.0,204.1489,204.1489,203.9431,203.9431,2800.0
2018-04-20 12:00:00,227.91,228.1,227.64,228.1,7110.0,203.9342,204.1042,203.6926,204.1042,7110.0
2018-04-20 12:05:00,228.05,228.11,227.83,228.06,4350.0,204.0595,204.1132,203.8626,204.0684,4350.0
2018-04-20 12:10:00,228.04,228.13,227.91,227.93,5415.0,204.0505,204.1311,203.9342,203.9521,5415.0
2018-04-20 12:15:00,227.83,227.93,227.53,227.54,9600.0,203.8626,203.9521,203.5942,203.6031,9600.0
2018-04-20 12:20:00,227.5,227.61,227.37,227.61,2850.0,203.5673,203.6658,203.451,203.6658,2850.0
2018-04-20 12:25:00,227.61,227.93,227.47,227.93,13641.0,203.6658,203.9521,203.5405,203.9521,13641.0
2018-04-20 12:30:00,227.96,228.04,227.77,227.99,19259.0,203.9789,204.0505,203.8089,204.0058,19259.0
2018-04-20 12:35:00,227.95,228.11,227.89,228.02,8775.0,203.97,204.1132,203.9163,204.0326,8775.0
2018-04-20 12:40:00,227.98,228.08,227.9,228.08,10345.0,203.9968,204.0863,203.9252,204.0863,10345.0
2018-04-20 12:45:00,228.01,228.01,227.45,227.45,5355.0,204.0237,204.0237,203.5226,203.5226,5355.0
2018-04-20 12:50:00,227.46,227.49,227.27,227.46,6800.0,203.5315,203.5584,203.3615,203.5315,6800.0
2018-04-20 12:55:00,227.49,227.64,227.38,227.38,2600.0,203.5584,203.6926,203.46,203.46,2600.0
2018-04-20 13:00:00,227.45,227.47,227.32,227.35,3775.0,203.5226,203.5405,203.4063,203.4331,3775.0
2018-04-20 13:05:00,227.4,227.41,227.24,227.36,2713.0,203.4778,203.4868,203.3347,203.4421,2713.0
2018-04-20 13:10:00,227.33,227.51,227.31,227.51,5154.0,203.4152,203.5763,203.3973,203.5763,5154.0
2018-04-20 13:15:00,227.53,227.56,227.15,227.28,10738.0,203.5942,203.621,203.2541,203.3705,10738.0
2018-04-20 13:20:00,227.25,227.32,227.07,227.08,8447.0,203.3436,203.4063,203.1826,203.1915,8447.0
2018-04-20 13:25:00,227.15,227.44,227.14,227.44,3509.0,203.2541,203.5136,203.2452,203.5136,3509.0
2018-04-20 13:30:00,227.45,227.79,227.45,227.79,3600.0,203.5226,203.8268,203.5226,203.8268,3600.0
2018-04-20 13:35:00,227.8,228.0,227.71,228.0,6615.0,203.8358,204.0147,203.7552,204.0147,6615.0
2018-04-20 13:40:00,227.99,228.24,227.99,228.17,8160.0,204.0058,204.2295,204.0058,204.1668,8160.0
2018-04-20 13:45:00,228.09,228.36,227.85,227.95,8573.0,204.0953,204.3369,203.8805,203.97,8573.0
2018-04-20 13:50:00,227.99,228.16,227.93,228.15,2700.0,204.0058,204.1579,203.9521,204.1489,2700.0
2018-04-20 13:55:00,228.15,228.18,227.97,228.04,4525.0,204.1489,204.1758,203.9879,204.0505,4525.0
2018-04-20 14:00:00,228.0,228.05,227.84,228.04,4395.0,204.0147,204.0595,203.8716,204.0505,4395.0
2018-04-20 14:05:00,228.05,228.26,228.05,228.19,4372.0,204.0595,204.2474,204.0595,204.1847,4372.0
2018-04-20 14:10:00,228.17,228.17,228.02,228.08,4111.0,204.1668,204.1668,204.0326,204.0863,4111.0
2018-04-20 14:15:00,228.04,228.04,227.71,227.71,6347.0,204.0505,204.0505,203.7552,203.7552,6347.0
2018-04-20 14:20:00,227.66,227.76,227.62,227.74,4892.0,203.7105,203.8,203.6747,203.7821,4892.0
2018-04-20 14:25:00,227.67,227.79,227.54,227.55,8203.0,203.7194,203.8268,203.6031,203.6121,8203.0
2018-04-20 14:30:00,227.73,227.77,227.4,227.46,4000.0,203.7731,203.8089,203.4778,203.5315,4000.0
2018-04-20 14:35:00,227.51,227.69,227.51,227.67,3778.0,203.5763,203.7373,203.5763,203.7194,3778.0
2018-04-20 14:40:00,227.72,227.79,227.56,227.63,3797.0,203.7642,203.8268,203.621,203.6837,3797.0
2018-04-20 14:45:00,227.64,227.7,227.56,227.58,6658.0,203.6926,203.7463,203.621,203.6389,6658.0
2018-04-20 14:50:00,227.53,227.66,227.47,227.53,13371.0,203.5942,203.7105,203.5405,203.5942,13371.0
2018-04-20 14:55:00,227.53,227.6,227.47,227.47,5700.0,203.5942,203.6568,203.5405,203.5405,5700.0
2018-04-20 15:00:00,227.5,227.5,227.31,227.43,7495.0,203.5673,203.5673,203.3973,203.5047,7495.0
2018-04-20 15:05:00,227.41,227.44,227.0,227.0,10600.0,203.4868,203.5136,203.1199,203.1199,10600.0
2018-04-20 15:10:00,227.06,227.16,227.06,227.14,16164.0,203.1736,203.2631,203.1736,203.2452,16164.0
2018-04-20 15:15:00,227.14,227.15,226.88,226.88,14405.0,203.2452,203.2541,203.0125,203.0125,14405.0
2018-04-20 15:20:00,226.81,227.07,226.81,227.05,13906.0,202.9499,203.1826,202.9499,203.1647,13906.0
2018-04-20 15:25:00,227.17,227.34,227.12,227.2,34101.0,203.272,203.4242,203.2273,203.2989,34101.0
2018-04-20 15:30:00,227.17,227.24,226.96,227.24,17573.0,203.272,203.3347,203.0841,203.3347,17573.0
2018-04-20 15:35:00,227.25,227.52,227.17,227.49,32772.0,203.3436,203.5852,203.272,203.5584,32772.0
2018-04-20 15:40:00,227.49,227.69,227.38,227.44,34387.0,203.5584,203.7373,203.46,203.5136,34387.0
2018-04-20 15:45:00,227.45,227.51,227.35,227.41,47193.0,203.5226,203.5763,203.4331,203.4868,47193.0
2018-04-20 15:50:00,227.43,227.59,227.39,227.47,56143.0,203.5047,203.6479,203.4689,203.5405,56143.0
2018-04-20 15:55:00,227.47,227.62,227.46,227.59,75969.0,203.5405,203.6747,203.5315,203.6479,75969.0
2018-04-23 09:30:00,227.49,227.71,226.66,227.18,32285.0,203.5584,203.7552,202.8157,203.281,32285.0
2018-04-23 09:35:00,227.24,227.83,227.08,227.81,5952.0,203.3347,203.8626,203.1915,203.8447,5952.0
2018-04-23 09:40:00,227.8,227.8,227.39,227.64,6316.0,203.8358,203.8358,203.4689,203.6926,6316.0
2018-04-23 09:45:00,227.47,228.2,227.47,228.2,11574.0,203.5405,204.1937,203.5405,204.1937,11574.0
2018-04-23 09:50:00,228.03,228.03,227.38,227.48,8811.0,204.0416,204.0416,203.46,203.5494,8811.0
2018-04-23 09:55:00,227.39,227.6,227.34,227.51,5722.0,203.4689,203.6568,203.4242,203.5763,5722.0
2018-04-23 10:00:00,227.42,227.65,227.38,227.52,1577.0,203.4957,203.7015,203.46,203.5852,1577.0
2018-04-23 10:05:00,227.51,227.55,227.17,227.44,8022.0,203.5763,203.6121,203.272,203.5136,8022.0
2018-04-23 10:10:00,227.33,227.49,227.24,227.38,8067.0,203.4152,203.5584,203.3347,203.46,8067.0
2018-04-23 10:15:00,227.3,227.39,227.29,227.39,2125.0,203.3884,203.4689,203.3794,203.4689,2125.0
2018-04-23 10:20:00,227.33,227.33,227.11,227.11,1611.0,203.4152,203.4152,203.2184,203.2184,1611.0
2018-04-23 10:25:00,227.21,227.37,227.07,227.17,3812.0,203.3078,203.451,203.1826,203.272,3812.0
2018-04-23 10:30:00,227.2,227.25,227.08,227.25,3975.0,203.2989,203.3436,203.1915,203.3436,3975.0
2018-04-23 10:35:00,227.21,227.22,226.89,227.22,5450.0,203.3078,203.3168,203.0215,203.3168,5450.0
2018-04-23 10:40:00,227.1,227.66,227.06,227.66,6885.0,203.2094,203.7105,203.1736,203.7105,6885.0
2018-04-23 10:45:00,227.67,227.96,227.59,227.86,3987.0,203.7194,203.9789,203.6479,203.8895,3987.0
2018-04-23 10:50:00,227.85,228.05,227.84,227.97,6391.0,203.8805,204.0595,203.8716,203.9879,6391.0
2018-04-23 10:55:00,227.85,227.91,227.83,227.84,2368.0,203.8805,203.9342,203.8626,203.8716,2368.0
2018-04-23 11:00:00,227.83,228.1,227.81,228.1,5782.0,203.8626,204.1042,203.8447,204.1042,5782.0
2018-04-23 11:05:00,228.2,228.75,228.2,228.75,6488.0,204.1937,204.6858,204.1937,204.6858,6488.0
2018-04-23 11:10:00,228.74,228.75,228.6,228.73,6591.0,204.6769,204.6858,204.5516,204.6679,6591.0
2018-04-23 11:15:00,228.78,228.78,228.51,228.61,3602.0,204.7127,204.7127,204.4711,204.5606,3602.0
2018-04-23 11:20:00,228.51,228.58,228.42,228.57,2300.0,204.4711,204.5337,204.3905,204.5248,2300.0
2018-04-23 11:25:00,228.44,228.54,228.34,228.54,2429.0,204.4084,204.4979,204.319,204.4979,2429.0
2018-04-23 11:30:00,228.5,228.56,228.31,228.31,2100.0,204.4621,204.5158,204.2921,204.2921,2100.0
2018-04-23 11:35:00,228.34,228.48,228.14,228.43,5706.0,204.319,204.4442,204.14,204.3995,5706.0
2018-04-23 11:40:00,228.48,228.56,228.48,228.51,1217.0,204.4442,204.5158,204.4442,204.4711,1217.0
2018-04-23 11:45:00,228.57,228.61,228.45,228.56,2835.0,204.5248,204.5606,204.4174,204.5158,2835.0
2018-04-23 11:50:00,228.51,228.74,228.49,228.74,2596.0,204.4711,204.6769,204.4532,204.6769,2596.0
2018-04-23 11:55:00,228.71,228.77,228.59,228.77,3730.0,204.65,204.7037,204.5427,204.7037,3730.0
2018-04-23 12:00:00,228.75,228.92,228.55,228.72,3886.0,204.6858,204.8379,204.5069,204.659,3886.0
2018-04-23 12:05:00,228.65,228.71,228.49,228.56,2462.0,204.5963,204.65,204.4532,204.5158,2462.0
2018-04-23 12:10:00,228.52,228.58,228.36,228.39,7305.0,204.48,204.5337,204.3369,204.3637,7305.0
2018-04-23 12:15:00,228.4,228.46,228.34,228.42,6346.0,204.3726,204.4263,204.319,204.3905,6346.0
2018-04-23 12:20:00,228.37,228.43,228.21,228.22,5498.0,204.3458,204.3995,204.2026,204.2116,5498.0
2018-04-23 12:25:00,228.21,228.31,228.21,228.23,3800.0,204.2026,204.2921,204.2026,204.2205,3800.0
2018-04-23 12:30:00,228.25,228.32,228.22,228.22,4701.0,204.2384,204.3011,204.2116,204.2116,4701.0
2018-04-23 12:35:00,228.15,228.25,228.14,228.15,3511.0,204.1489,204.2384,204.14,204.1489,3511.0
2018-04-23 12:40:00,228.12,228.14,228.0,228.14,999.0,204.1221,204.14,204.0147,204.14,999.0
2018-04-23 12:45:00,228.08,228.12,227.9,227.92,4305.0,204.0863,204.1221,203.9252,203.9431,4305.0
2018-04-23 12:50:00,227.88,227.99,227.88,227.92,1774.0,203.9074,204.0058,203.9074,203.9431,1774.0
2018-04-23 12:55:00,227.86,227.86,227.67,227.7,2508.0,203.8895,203.8895,203.7194,203.7463,2508.0
2018-04-23 13:00:00,227.73,227.87,227.73,227.87,1881.0,203.7731,203.8984,203.7731,203.8984,1881.0
2018-04-23 13:05:00,227.88,227.88,227.68,227.68,2228.0,203.9074,203.9074,203.7284,203.7284,2228.0
2018-04-23 13:10:00,227.76,227.96,227.73,227.96,4147.0,203.8,203.9789,203.7731,203.9789,4147.0
2018-04-23 13:15:00,227.93,228.07,227.82,228.03,3603.0,203.9521,204.0774,203.8537,204.0416,3603.0
2018-04-23 13:20:00,228.03,228.04,227.93,227.98,4820.0,204.0416,204.0505,203.9521,203.9968,4820.0
2018-04-23 13:25:00,227.93,227.95,227.84,227.84,3895.0,203.9521,203.97,203.8716,203.8716,3895.0
2018-04-23 13:30:00,227.9,227.99,227.68,227.68,5286.0,203.9252,204.0058,203.7284,203.7284,5286.0
2018-04-23 13:35:00,227.69,227.85,227.65,227.66,12973.0,203.7373,203.8805,203.7015,203.7105,12973.0
2018-04-23 13:40:00,227.74,227.83,227.71,227.72,2000.0,203.7821,203.8626,203.7552,203.7642,2000.0
2018-04-23 13:45:00,227.77,227.84,227.75,227.79,2800.0,203.8089,203.8716,203.791,203.8268,2800.0
2018-04-23 13:50:00,227.76,227.92,227.63,227.91,5200.0,203.8,203.9431,203.6837,203.9342,5200.0
2018-04-23 13:55:00,227.91,228.06,227.91,228.06,2045.0,203.9342,204.0684,203.9342,204.0684,2045.0
2018-04-23 14:00:00,228.03,228.17,228.01,228.05,6187.0,204.0416,204.1668,204.0237,204.0595,6187.0
2018-04-23 14:05:00,228.0,228.05,227.8,227.88,3695.0,204.0147,204.0595,203.8358,203.9074,3695.0
2018-04-23 14:10:00,227.76,227.9,227.56,227.57,14938.0,203.8,203.9252,203.621,203.63,14938.0
2018-04-23 14:15:00,227.52,227.62,227.52,227.59,9136.0,203.5852,203.6747,203.5852,203.6479,9136.0
2018-04-23 14:20:00,227.54,227.56,227.27,227.3,9425.0,203.6031,203.621,203.3615,203.3884,9425.0
2018-04-23 14:25:00,227.27,227.44,227.27,227.43,6821.0,203.3615,203.5136,203.3615,203.5047,6821.0
2018-04-23 14:30:00,227.41,227.44,227.09,227.09,9133.0,203.4868,203.5136,203.2005,203.2005,9133.0
2018-04-23 14:35:00,227.06,227.31,227.06,227.16,12067.0,203.1736,203.3973,203.1736,203.2631,12067.0
2018-04-23 14:40:00,227.19,227.31,227.1,227.29,10156.0,203.2899,203.3973,203.2094,203.3794,10156.0
2018-04-23 14:45:00,227.27,227.27,227.17,227.25,3627.0,203.3615,203.3615,203.272,203.3436,3627.0
2018-04-23 14:50:00,227.19,227.23,227.01,227.02,2529.0,203.2899,203.3257,203.1289,203.1378,2529.0
2018-04-23 14:55:00,227.0,227.13,227.0,227.13,4911.0,203.1199,203.2363,203.1199,203.2363,4911.0
2018-04-23 15:00:00,227.16,227.5,227.16,227.46,5354.0,203.2631,203.5673,203.2631,203.5315,5354.0
2018-04-23 15:05:00,227.51,227.59,227.41,227.52,6416.0,203.5763,203.6479,203.4868,203.5852,6416.0
2018-04-23 15:10:00,227.51,227.64,227.43,227.5,5038.0,203.5763,203.6926,203.5047,203.5673,5038.0
2018-04-23 15:15:00,227.52,227.68,227.42,227.58,3390.0,203.5852,203.7284,203.4957,203.6389,3390.0
2018-04-23 15:20:00,227.63,227.77,227.62,227.65,6720.0,203.6837,203.8089,203.6747,203.7015,6720.0
2018-04-23 15:25:00,227.67,227.77,227.67,227.77,3870.0,203.7194,203.8089,203.7194,203.8089,3870.0
2018-04-23 15:30:00,227.79,227.87,227.67,227.67,9064.0,203.8268,203.8984,203.7194,203.7194,9064.0
2018-04-23 15:35:00,227.65,227.76,227.62,227.71,10248.0,203.7015,203.8,203.6747,203.7552,10248.0
2018-04-23 15:40:00,227.72,227.86,227.63,227.83,11598.0,203.7642,203.8895,203.6837,203.8626,11598.0
2018-04-23 15:45:00,227.86,228.09,227.84,228.07,18111.0,203.8895,204.0953,203.8716,204.0774,18111.0
2018-04-23 15:50:00,228.04,228.24,228.03,228.24,29092.0,204.0505,204.2295,204.0416,204.2295,29092.0
2018-04-23 15:55:00,228.2,228.42,228.2,228.25,52608.0,204.1937,204.3905,204.1937,204.2384,52608.0
2018-04-24 09:30:00,229.32,229.53,228.61,228.61,18433.0,205.1959,205.3838,204.5606,204.5606,18433.0
2018-04-24 09:35:00,228.58,228.89,228.58,228.8,3721.0,204.5337,204.8111,204.5337,204.7306,3721.0
2018-04-24 09:40:00,228.89,229.39,228.89,229.39,5296.0,204.8111,205.2585,204.8111,205.2585,5296.0
2018-04-24 09:45:00,229.44,229.48,229.03,229.11,7397.0,205.3032,205.339,204.9364,205.008,7397.0
2018-04-24 09:50:00,229.0,229.0,228.84,228.84,8282.0,204.9095,204.9095,204.7664,204.7664,8282.0
2018-04-24 09:55:00,228.84,229.33,228.81,229.32,10964.0,204.7664,205.2048,204.7395,205.1959,10964.0
2018-04-24 10:00:00,229.23,229.28,229.0,229.16,4506.0,205.1153,205.1601,204.9095,205.0527,4506.0
2018-04-24 10:05:00,229.03,229.36,228.99,229.27,16206.0,204.9364,205.2317,204.9006,205.1511,16206.0
2018-04-24 10:10:00,229.33,229.33,228.96,228.96,7239.0,205.2048,205.2048,204.8737,204.8737,7239.0
2018-04-24 10:15:00,228.96,229.02,228.88,228.95,8649.0,204.8737,204.9274,204.8022,204.8648,8649.0
2018-04-24 10:20:00,228.92,229.02,228.87,228.87,7654.0,204.8379,204.9274,204.7932,204.7932,7654.0
2018-04-24 10:25:00,228.83,228.92,228.58,228.65,4400.0,204.7574,204.8379,204.5337,204.5963,4400.0
2018-04-24 10:30:00,228.69,228.74,228.35,228.55,11160.0,204.6321,204.6769,204.3279,204.5069,11160.0
2018-04-24 10:35:00,228.56,228.74,228.43,228.69,4813.0,204.5158,204.6769,204.3995,204.6321,4813.0
2018-04-24 10:40:00,228.72,228.76,228.57,228.65,4525.0,204.659,204.6948,204.5248,204.5963,4525.0
2018-04-24 10:45:00,228.59,228.88,228.56,228.79,8283.0,204.5427,204.8022,204.5158,204.7216,8283.0
2018-04-24 10:50:00,228.7,228.8,228.52,228.52,7701.0,204.6411,204.7306,204.48,204.48,7701.0
2018-04-24 10:55:00,228.47,228.58,228.26,228.27,4200.0,204.4353,204.5337,204.2474,204.2563,4200.0
2018-04-24 11:00:00,228.21,228.29,227.94,227.94,4928.0,204.2026,204.2742,203.961,203.961,4928.0
2018-04-24 11:05:00,227.93,228.14,227.86,228.11,29125.0,203.9521,204.14,203.8895,204.1132,29125.0
2018-04-24 11:10:00,228.11,228.18,228.0,228.16,4146.0,204.1132,204.1758,204.0147,204.1579,4146.0
2018-04-24 11:15:00,228.15,228.57,228.13,228.57,4632.0,204.1489,204.5248,204.1311,204.5248,4632.0
2018-04-24 11:20:00,228.67,228.7,228.32,228.43,21102.0,204.6142,204.6411,204.3011,204.3995,21102.0
2018-04-24 11:25:00,228.45,228.54,228.28,228.54,6890.0,204.4174,204.4979,204.2653,204.4979,6890.0
2018-04-24 11:30:00,228.55,228.6,228.28,228.36,5253.0,204.5069,204.5516,204.2653,204.3369,5253.0
2018-04-24 11:35:00,228.3,228.3,228.05,228.08,6740.0,204.2832,204.2832,204.0595,204.0863,6740.0
2018-04-24 11:40:00,228.17,228.27,228.08,228.19,4850.0,204.1668,204.2563,204.0863,204.1847,4850.0
2018-04-24 11:45:00,228.26,228.34,228.03,228.04,3850.0,204.2474,204.319,204.0416,204.0505,3850.0
2018-04-24 11:50:00,227.88,227.9,227.67,227.67,4331.0,203.9074,203.9252,203.7194,203.7194,4331.0
2018-04-24 11:55:00,227.63,227.74,227.23,227.23,7185.0,203.6837,203.7821,203.3257,203.3257,7185.0
2018-04-24 12:00:00,227.31,227.45,227.11,227.21,13097.0,203.3973,203.5226,203.2184,203.3078,13097.0
2018-04-24 12:05:00,227.29,227.6,227.19,227.59,6300.0,203.3794,203.6568,203.2899,203.6479,6300.0
2018-04-24 12:10:00,227.57,227.88,227.57,227.86,2910.0,203.63,203.9074,203.63,203.8895,2910.0
2018-04-24 12:15:00,227.8,227.83,227.47,227.49,8820.0,203.8358,203.8626,203.5405,203.5584,8820.0
2018-04-24 12:20:00,227.51,227.57,227.06,227.06,22847.0,203.5763,203.63,203.1736,203.1736,22847.0
2018-04-24 12:25:00,227.12,227.14,226.84,227.14,19244.0,203.2273,203.2452,202.9768,203.2452,19244.0
2018-04-24 12:30:00,227.15,227.19,227.05,227.12,4676.0,203.2541,203.2899,203.1647,203.2273,4676.0
2018-04-24 12:35:00,227.04,227.12,226.9,226.98,4918.0,203.1557,203.2273,203.0304,203.102,4918.0
2018-04-24 12:40:00,226.98,227.04,226.87,226.9,3351.0,203.102,203.1557,203.0036,203.0304,3351.0
2018-04-24 12:45:00,226.98,227.06,226.89,226.9,8593.0,203.102,203.1736,203.0215,203.0304,8593.0
2018-04-24 12:50:00,226.93,226.93,226.76,226.76,4858.0,203.0573,203.0573,202.9052,202.9052,4858.0
2018-04-24 12:55:00,226.72,226.78,226.42,226.43,4502.0,202.8694,202.9231,202.6009,202.6099,4502.0
2018-04-24 13:00:00,226.3,226.38,226.1,226.22,15095.0,202.4936,202.5651,202.3146,202.422,15095.0
2018-04-24 13:05:00,226.11,226.3,226.07,226.24,5293.0,202.3236,202.4936,202.2878,202.4399,5293.0
2018-04-24 13:10:00,226.28,226.28,226.16,226.2,2852.0,202.4757,202.4757,202.3683,202.4041,2852.0
2018-04-24 13:15:00,226.19,226.26,226.05,226.05,6815.0,202.3951,202.4578,202.2699,202.2699,6815.0
2018-04-24 13:20:00,226.15,226.15,225.85,225.85,4379.0,202.3593,202.3593,202.0909,202.0909,4379.0
2018-04-24 13:25:00,225.85,225.89,225.64,225.75,8857.0,202.0909,202.1267,201.903,202.0014,8857.0
2018-04-24 13:30:00,225.7,225.78,225.46,225.46,6340.0,201.9567,202.0283,201.7419,201.7419,6340.0
2018-04-24 13:35:00,225.49,225.55,225.27,225.32,5626.0,201.7688,201.8225,201.5719,201.6167,5626.0
2018-04-24 13:40:00,225.32,225.38,225.21,225.22,7382.0,201.6167,201.6703,201.5182,201.5272,7382.0
2018-04-24 13:45:00,225.2,225.21,225.03,225.1,7576.0,201.5093,201.5182,201.3572,201.4198,7576.0
2018-04-24 13:50:00,225.05,225.05,224.73,224.79,7925.0,201.3751,201.3751,201.0887,201.1424,7925.0
2018-04-24 13:55:00,224.74,224.78,224.59,224.76,4093.0,201.0977,201.1335,200.9635,201.1156,4093.0
2018-04-24 14:00:00,224.79,224.8,224.52,224.52,4547.0,201.1424,201.1514,200.9008,200.9008,4547.0
2018-04-24 14:05:00,224.52,224.68,224.46,224.56,12325.0,200.9008,201.044,200.8471,200.9366,12325.0
2018-04-24 14:10:00,224.61,224.79,224.6,224.78,4500.0,200.9814,201.1424,200.9724,201.1335,4500.0
2018-04-24 14:15:00,224.72,224.81,224.7,224.75,5374.0,201.0798,201.1603,201.0619,201.1066,5374.0
2018-04-24 14:20:00,224.76,224.96,224.72,224.96,9384.0,201.1156,201.2945,201.0798,201.2945,9384.0
2018-04-24 14:25:00,225.0,225.07,224.8,224.84,9719.0,201.3303,201.393,201.1514,201.1872,9719.0
2018-04-24 14:30:00,224.86,224.99,224.75,224.84,6842.0,201.2051,201.3214,201.1066,201.1872,6842.0
2018-04-24 14:35:00,224.88,224.95,224.5,224.5,8468.0,201.2229,201.2856,200.8829,200.8829,8468.0
2018-04-24 14:40:00,224.5,224.92,224.5,224.92,5220.0,200.8829,201.2587,200.8829,201.2587,5220.0
2018-04-24 14:45:00,224.98,225.0,224.77,224.94,6555.0,201.3124,201.3303,201.1245,201.2766,6555.0
2018-04-24 14:50:00,224.95,225.31,224.87,224.96,6200.0,201.2856,201.6077,201.214,201.2945,6200.0
2018-04-24 14:55:00,224.96,225.31,224.95,225.23,6444.0,201.2945,201.6077,201.2856,201.5361,6444.0
2018-04-24 15:00:00,225.31,225.61,225.28,225.61,4141.0,201.6077,201.8762,201.5809,201.8762,4141.0
2018-04-24 15:05:00,225.72,225.93,225.68,225.84,7342.0,201.9746,202.1625,201.9388,202.082,7342.0
2018-04-24 15:10:00,225.86,226.17,225.66,226.15,13063.0,202.0999,202.3772,201.9209,202.3593,13063.0
2018-04-24 15:15:00,226.2,226.2,225.81,225.81,12061.0,202.4041,202.4041,202.0551,202.0551,12061.0
2018-04-24 15:20:00,225.78,226.11,225.78,226.04,12806.0,202.0283,202.3236,202.0283,202.2609,12806.0
2018-04-24 15:25:00,225.91,225.95,225.58,225.7,7899.0,202.1446,202.1804,201.8493,201.9567,7899.0
2018-04-24 15:30:00,225.68,225.68,225.18,225.2,11452.0,201.9388,201.9388,201.4914,201.5093,11452.0
2018-04-24 15:35:00,225.21,225.26,225.02,225.02,13818.0,201.5182,201.563,201.3482,201.3482,13818.0
2018-04-24 15:40:00,224.97,225.28,224.74,224.86,14820.0,201.3035,201.5809,201.0977,201.2051,14820.0
2018-04-24 15:45:00,224.89,226.03,224.89,225.79,27707.0,201.2319,202.252,201.2319,202.0372,27707.0
2018-04-24 15:50:00,225.95,226.3,225.87,226.29,31317.0,202.1804,202.4936,202.1088,202.4846,31317.0
2018-04-24 15:55:00,226.26,226.37,226.05,226.19,61747.0,202.4578,202.5562,202.2699,202.3951,61747.0
2018-04-25 09:30:00,225.39,226.21,225.39,225.74,13393.0,201.6793,202.413,201.6793,201.9925,13393.0
2018-04-25 09:35:00,225.9,225.95,225.74,225.85,3400.0,202.1356,202.1804,201.9925,202.0909,3400.0
2018-04-25 09:40:00,225.84,225.84,225.33,225.33,12244.0,202.082,202.082,201.6256,201.6256,12244.0
2018-04-25 09:45:00,225.5,225.5,224.97,225.24,11486.0,201.7777,201.7777,201.3035,201.5451,11486.0
2018-04-25 09:50:00,225.24,225.5,225.11,225.35,33380.0,201.5451,201.7777,201.4288,201.6435,33380.0
2018-04-25 09:55:00,225.41,225.88,225.21,225.88,8266.0,201.6972,202.1177,201.5182,202.1177,8266.0
2018-04-25 10:00:00,225.87,225.89,225.33,225.64,21413.0,202.1088,202.1267,201.6256,201.903,21413.0
2018-04-25 10:05:00,225.74,225.85,225.52,225.79,5630.0,201.9925,202.0909,201.7956,202.0372,5630.0
2018-04-25 10:10:00,225.82,225.87,225.63,225.79,9459.0,202.0641,202.1088,201.894,202.0372,9459.0
2018-04-25 10:15:00,225.83,226.0,225.65,225.93,19717.0,202.073,202.2251,201.9119,202.1625,19717.0
2018-04-25 10:20:00,225.83,225.88,225.63,225.64,7561.0,202.073,202.1177,201.894,201.903,7561.0
2018-04-25 10:25:00,225.73,225.85,225.66,225.8,3400.0,201.9835,202.0909,201.9209,202.0462,3400.0
2018-04-25 10:30:00,225.73,225.76,225.53,225.71,3686.0,201.9835,202.0104,201.8046,201.9656,3686.0
2018-04-25 10:35:00,225.72,225.93,225.72,225.9,3807.0,201.9746,202.1625,201.9746,202.1356,3807.0
2018-04-25 10:40:00,225.83,225.83,225.52,225.81,12426.0,202.073,202.073,201.7956,202.0551,12426.0
2018-04-25 10:45:00,225.84,225.9,225.35,225.35,3956.0,202.082,202.1356,201.6435,201.6435,3956.0
2018-04-25 10:50:00,225.47,225.58,225.27,225.28,2800.0,201.7509,201.8493,201.5719,201.5809,2800.0
2018-04-25 10:55:00,225.42,225.94,225.31,225.94,6150.0,201.7061,202.1714,201.6077,202.1714,6150.0
2018-04-25 11:00:00,225.94,225.98,225.9,225.94,1700.0,202.1714,202.2072,202.1356,202.1714,1700.0
2018-04-25 11:05:00,225.96,226.04,225.76,225.76,3826.0,202.1893,202.2609,202.0104,202.0104,3826.0
2018-04-25 11:10:00,225.8,225.91,225.57,225.78,5099.0,202.0462,202.1446,201.8404,202.0283,5099.0
2018-04-25 11:15:00,225.76,225.76,225.48,225.53,2892.0,202.0104,202.0104,201.7598,201.8046,2892.0
2018-04-25 11:20:00,225.48,225.84,225.48,225.74,4584.0,201.7598,202.082,201.7598,201.9925,4584.0
2018-04-25 11:25:00,225.65,225.79,225.37,225.79,5661.0,201.9119,202.0372,201.6614,202.0372,5661.0
2018-04-25 11:30:00,225.82,225.83,225.49,225.53,3647.0,202.0641,202.073,201.7688,201.8046,3647.0
2018-04-25 11:35:00,225.55,225.58,225.34,225.35,2709.0,201.8225,201.8493,201.6346,201.6435,2709.0
2018-04-25 11:40:00,225.37,225.56,225.36,225.55,3062.0,201.6614,201.8314,201.6525,201.8225,3062.0
2018-04-25 11:45:00,225.51,225.63,225.34,225.34,4808.0,201.7867,201.894,201.6346,201.6346,4808.0
2018-04-25 11:50:00,225.29,225.41,225.17,225.19,9473.0,201.5898,201.6972,201.4824,201.5003,9473.0
2018-04-25 11:55:00,225.1,225.32,224.91,224.93,9035.0,201.4198,201.6167,201.2498,201.2677,9035.0
2018-04-25 12:00:00,225.01,225.03,224.79,224.79,4700.0,201.3393,201.3572,201.1424,201.1424,4700.0
2018-04-25 12:05:00,224.81,225.37,224.8,225.34,7472.0,201.1603,201.6614,201.1514,201.6346,7472.0
2018-04-25 12:10:00,225.39,225.61,225.32,225.58,4460.0,201.6793,201.8762,201.6167,201.8493,4460.0
2018-04-25 12:15:00,225.59,225.63,225.46,225.62,10784.0,201.8583,201.894,201.7419,201.8851,10784.0
2018-04-25 12:20:00,225.64,225.73,225.49,225.59,3597.0,201.903,201.9835,201.7688,201.8583,3597.0
2018-04-25 12:25:00,225.58,225.76,225.58,225.71,2800.0,201.8493,202.0104,201.8493,201.9656,2800.0
2018-04-25 12:30:00,225.67,225.82,225.66,225.74,3805.0,201.9298,202.0641,201.9209,201.9925,3805.0
2018-04-25 12:35:00,225.88,225.97,225.82,225.88,2910.0,202.1177,202.1983,202.0641,202.1177,2910.0
2018-04-25 12:40:00,225.77,225.81,225.6,225.6,900.0,202.0193,202.0551,201.8672,201.8672,900.0
2018-04-25 12:45:00,225.7,225.77,225.66,225.77,2607.0,201.9567,202.0193,201.9209,202.0193,2607.0
2018-04-25 12:50:00,225.76,225.76,225.58,225.75,4662.0,202.0104,202.0104,201.8493,202.0014,4662.0
2018-04-25 12:55:00,225.77,225.95,225.77,225.85,3537.0,202.0193,202.1804,202.0193,202.0909,3537.0
2018-04-25 13:00:00,225.87,226.0,225.76,225.76,2500.0,202.1088,202.2251,202.0104,202.0104,2500.0
2018-04-25 13:05:00,225.68,225.88,225.67,225.82,1900.0,201.9388,202.1177,201.9298,202.0641,1900.0
2018-04-25 13:10:00,225.8,225.9,225.74,225.77,6775.0,202.0462,202.1356,201.9925,202.0193,6775.0
2018-04-25 13:15:00,225.79,226.04,225.75,225.93,2823.0,202.0372,202.2609,202.0014,202.1625,2823.0
2018-04-25 13:20:00,225.76,225.88,225.75,225.78,1700.0,202.0104,202.1177,202.0014,202.0283,1700.0
2018-04-25 13:25:00,225.73,226.04,225.73,225.92,2340.0,201.9835,202.2609,201.9835,202.1535,2340.0
2018-04-25 13:30:00,225.92,226.17,225.9,226.17,6239.0,202.1535,202.3772,202.1356,202.3772,6239.0
2018-04-25 13:35:00,226.15,226.16,226.02,226.02,2455.0,202.3593,202.3683,202.243,202.243,2455.0
2018-04-25 13:40:00,226.05,226.12,225.66,225.66,4057.0,202.2699,202.3325,201.9209,201.9209,4057.0
2018-04-25 13:45:00,225.67,225.84,225.67,225.84,1300.0,201.9298,202.082,201.9298,202.082,1300.0
2018-04-25 13:50:00,225.8,226.18,225.73,226.09,6832.0,202.0462,202.3862,201.9835,202.3057,6832.0
2018-04-25 13:55:00,226.14,226.23,226.12,226.23,4799.0,202.3504,202.4309,202.3325,202.4309,4799.0
2018-04-25 14:00:00,226.25,226.27,226.11,226.27,5791.0,202.4488,202.4667,202.3236,202.4667,5791.0
2018-04-25 14:05:00,226.34,226.46,226.31,226.43,4071.0,202.5294,202.6367,202.5025,202.6099,4071.0
2018-04-25 14:10:00,226.44,226.49,226.25,226.39,6595.0,202.6188,202.6636,202.4488,202.5741,6595.0
2018-04-25 14:15:00,226.41,227.0,226.41,226.98,10126.0,202.592,203.1199,202.592,203.102,10126.0
2018-04-25 14:20:00,226.91,226.94,226.55,226.55,5342.0,203.0394,203.0662,202.7173,202.7173,5342.0
2018-04-25 14:25:00,226.54,226.87,226.53,226.8,4602.0,202.7083,203.0036,202.6994,202.941,4602.0
2018-04-25 14:30:00,226.77,227.08,226.73,226.99,7783.0,202.9141,203.1915,202.8783,203.111,7783.0
2018-04-25 14:35:00,226.96,227.15,226.93,227.06,6685.0,203.0841,203.2541,203.0573,203.1736,6685.0
2018-04-25 14:40:00,227.04,227.27,227.04,227.05,4419.0,203.1557,203.3615,203.1557,203.1647,4419.0
2018-04-25 14:45:00,227.01,227.15,226.99,227.14,3508.0,203.1289,203.2541,203.111,203.2452,3508.0
2018-04-25 14:50:00,227.06,227.2,227.04,227.15,3483.0,203.1736,203.2989,203.1557,203.2541,3483.0
2018-04-25 14:55:00,227.15,227.5,227.05,227.5,6736.0,203.2541,203.5673,203.1647,203.5673,6736.0
2018-04-25 15:00:00,227.46,227.46,227.17,227.36,8527.0,203.5315,203.5315,203.272,203.4421,8527.0
2018-04-25 15:05:00,227.35,227.36,227.02,227.04,8767.0,203.4331,203.4421,203.1378,203.1557,8767.0
2018-04-25 15:10:00,227.07,227.44,227.07,227.44,12238.0,203.1826,203.5136,203.1826,203.5136,12238.0
2018-04-25 15:15:00,227.39,227.5,227.31,227.31,8748.0,203.4689,203.5673,203.3973,203.3973,8748.0
2018-04-25 15:20:00,227.35,227.5,227.31,227.34,10672.0,203.4331,203.5673,203.3973,203.4242,10672.0
2018-04-25 15:25:00,227.34,227.35,226.95,226.95,9092.0,203.4242,203.4331,203.0752,203.0752,9092.0
2018-04-25 15:30:00,227.0,227.09,226.78,226.89,10180.0,203.1199,203.2005,202.9231,203.0215,10180.0
2018-04-25 15:35:00,226.91,226.93,226.36,226.36,12602.0,203.0394,203.0573,202.5473,202.5473,12602.0
2018-04-25 15:40:00,226.37,226.56,226.37,226.45,11660.0,202.5562,202.7262,202.5562,202.6278,11660.0
2018-04-25 15:45:00,226.43,226.43,226.24,226.32,13950.0,202.6099,202.6099,202.4399,202.5115,13950.0
2018-04-25 15:50:00,226.32,226.49,226.28,226.41,17002.0,202.5115,202.6636,202.4757,202.592,17002.0
2018-04-25 15:55:00,226.37,226.91,226.37,226.86,38461.0,202.5562,203.0394,202.5562,202.9947,38461.0
2018-04-26 09:30:00,228.0,228.51,227.54,228.06,16249.0,204.0147,204.4711,203.6031,204.0684,16249.0
2018-04-26 09:35:00,228.13,228.22,227.63,228.05,3657.0,204.1311,204.2116,203.6837,204.0595,3657.0
2018-04-26 09:40:00,228.19,228.66,227.99,228.19,4717.0,204.1847,204.6053,204.0058,204.1847,4717.0
2018-04-26 09:45:00,227.94,228.08,227.64,227.67,4390.0,203.961,204.0863,203.6926,203.7194,4390.0
2018-04-26 09:50:00,227.73,228.08,227.69,228.0,3134.0,203.7731,204.0863,203.7373,204.0147,3134.0
2018-04-26 09:55:00,227.89,228.1,227.76,227.95,4200.0,203.9163,204.1042,203.8,203.97,4200.0
2018-04-26 10:00:00,228.09,228.15,227.78,228.11,6875.0,204.0953,204.1489,203.8179,204.1132,6875.0
2018-04-26 10:05:00,228.03,228.43,228.03,228.19,4350.0,204.0416,204.3995,204.0416,204.1847,4350.0
2018-04-26 10:10:00,228.23,228.38,228.21,228.31,2934.0,204.2205,204.3548,204.2026,204.2921,2934.0
2018-04-26 10:15:00,228.37,228.48,228.35,228.44,2750.0,204.3458,204.4442,204.3279,204.4084,2750.0
2018-04-26 10:20:00,228.46,228.46,228.1,228.24,5881.0,204.4263,204.4263,204.1042,204.2295,5881.0
2018-04-26 10:25:00,228.15,228.41,228.03,228.33,9447.0,204.1489,204.3816,204.0416,204.31,9447.0
2018-04-26 10:30:00,228.38,228.39,228.24,228.34,5250.0,204.3548,204.3637,204.2295,204.319,5250.0
2018-04-26 10:35:00,228.41,228.66,228.4,228.63,5559.0,204.3816,204.6053,204.3726,204.5785,5559.0
2018-04-26 10:40:00,228.68,228.83,228.4,228.4,4388.0,204.6232,204.7574,204.3726,204.3726,4388.0
2018-04-26 10:45:00,228.45,228.56,228.38,228.52,4125.0,204.4174,204.5158,204.3548,204.48,4125.0
2018-04-26 10:50:00,228.48,229.09,228.48,229.09,7626.0,204.4442,204.9901,204.4442,204.9901,7626.0
2018-04-26 10:55:00,229.07,229.47,229.07,229.39,5311.0,204.9722,205.3301,204.9722,205.2585,5311.0
2018-04-26 11:00:00,229.4,229.54,229.35,229.42,8044.0,205.2674,205.3927,205.2227,205.2853,8044.0
2018-04-26 11:05:00,229.38,229.47,229.35,229.46,2695.0,205.2496,205.3301,205.2227,205.3211,2695.0
2018-04-26 11:10:00,229.47,229.73,229.47,229.59,4656.0,205.3301,205.5627,205.3301,205.4375,4656.0
2018-04-26 11:15:00,229.6,229.6,229.39,229.53,7160.0,205.4464,205.4464,205.2585,205.3838,7160.0
2018-04-26 11:20:00,229.5,229.64,229.45,229.64,3464.0,205.3569,205.4822,205.3122,205.4822,3464.0
2018-04-26 11:25:00,229.64,229.89,229.64,229.84,4376.0,205.4822,205.7059,205.4822,205.6612,4376.0
2018-04-26 11:30:00,229.74,229.91,229.44,229.51,8820.0,205.5717,205.7238,205.3032,205.3659,8820.0
2018-04-26 11:35:00,229.55,229.73,229.55,229.73,3237.0,205.4017,205.5627,205.4017,205.5627,3237.0
2018-04-26 11:40:00,229.7,229.81,229.63,229.7,4910.0,205.5359,205.6343,205.4733,205.5359,4910.0
2018-04-26 11:45:00,229.6,229.64,229.56,229.57,2165.0,205.4464,205.4822,205.4106,205.4196,2165.0
2018-04-26 11:50:00,229.56,229.57,229.46,229.47,9312.0,205.4106,205.4196,205.3211,205.3301,9312.0
2018-04-26 11:55:00,229.56,229.66,229.49,229.59,6065.0,205.4106,205.5001,205.348,205.4375,6065.0
2018-04-26 12:00:00,229.63,229.63,229.47,229.54,5838.0,205.4733,205.4733,205.3301,205.3927,5838.0
2018-04-26 12:05:00,229.54,229.61,229.44,229.54,4856.0,205.3927,205.4554,205.3032,205.3927,4856.0
2018-04-26 12:10:00,229.53,229.63,229.49,229.54,4831.0,205.3838,205.4733,205.348,205.3927,4831.0
2018-04-26 12:15:00,229.5,229.51,229.36,229.5,2700.0,205.3569,205.3659,205.2317,205.3569,2700.0
2018-04-26 12:20:00,229.51,229.54,229.44,229.47,4505.0,205.3659,205.3927,205.3032,205.3301,4505.0
2018-04-26 12:25:00,229.43,229.44,229.21,229.21,18503.0,205.2943,205.3032,205.0974,205.0974,18503.0
2018-04-26 12:30:00,229.17,229.2,228.92,228.92,6900.0,205.0616,205.0885,204.8379,204.8379,6900.0
2018-04-26 12:35:00,229.04,229.26,229.04,229.25,2584.0,204.9453,205.1422,204.9453,205.1332,2584.0
2018-04-26 12:40:00,229.26,229.29,229.16,229.25,5610.0,205.1422,205.169,205.0527,205.1332,5610.0
2018-04-26 12:45:00,229.27,229.27,228.91,229.04,6956.0,205.1511,205.1511,204.829,204.9453,6956.0
2018-04-26 12:50:00,229.07,229.07,228.97,229.0,2470.0,204.9722,204.9722,204.8827,204.9095,2470.0
2018-04-26 12:55:00,228.95,229.03,228.93,229.02,1863.0,204.8648,204.9364,204.8469,204.9274,1863.0
2018-04-26 13:00:00,229.06,229.25,229.06,229.25,4910.0,204.9632,205.1332,204.9632,205.1332,4910.0
2018-04-26 13:05:00,229.24,229.31,229.22,229.31,1200.0,205.1243,205.1869,205.1064,205.1869,1200.0
2018-04-26 13:10:00,229.27,229.61,229.27,229.48,6314.0,205.1511,205.4554,205.1511,205.339,6314.0
2018-04-26 13:15:00,229.5,229.59,229.47,229.57,5576.0,205.3569,205.4375,205.3301,205.4196,5576.0
2018-04-26 13:20:00,229.5,229.63,229.5,229.63,5723.0,205.3569,205.4733,205.3569,205.4733,5723.0
2018-04-26 13:25:00,229.68,229.71,229.58,229.62,4350.0,205.518,205.5448,205.4285,205.4643,4350.0
2018-04-26 13:30:00,229.61,229.66,229.48,229.66,5744.0,205.4554,205.5001,205.339,205.5001,5744.0
2018-04-26 13:35:00,229.62,229.63,229.48,229.55,7831.0,205.4643,205.4733,205.339,205.4017,7831.0
2018-04-26 13:40:00,229.55,229.64,229.48,229.54,8838.0,205.4017,205.4822,205.339,205.3927,8838.0
2018-04-26 13:45:00,229.56,229.61,229.38,229.39,5492.0,205.4106,205.4554,205.2496,205.2585,5492.0
2018-04-26 13:50:00,229.4,229.55,229.4,229.49,4526.0,205.2674,205.4017,205.2674,205.348,4526.0
2018-04-26 13:55:00,229.43,229.52,229.36,229.44,6120.0,205.2943,205.3748,205.2317,205.3032,6120.0
2018-04-26 14:00:00,229.4,229.4,229.09,229.24,8921.0,205.2674,205.2674,204.9901,205.1243,8921.0
2018-04-26 14:05:00,229.25,229.4,229.24,229.38,7978.0,205.1332,205.2674,205.1243,205.2496,7978.0
2018-04-26 14:10:00,229.41,229.56,229.41,229.49,3000.0,205.2764,205.4106,205.2764,205.348,3000.0
2018-04-26 14:15:00,229.51,229.55,229.45,229.5,5535.0,205.3659,205.4017,205.3122,205.3569,5535.0
2018-04-26 14:20:00,229.51,229.55,229.45,229.45,5801.0,205.3659,205.4017,205.3122,205.3122,5801.0
2018-04-26 14:25:00,229.38,229.45,229.34,229.45,2180.0,205.2496,205.3122,205.2138,205.3122,2180.0
2018-04-26 14:30:00,229.51,229.75,229.47,229.75,6144.0,205.3659,205.5806,205.3301,205.5806,6144.0
2018-04-26 14:35:00,229.78,229.87,229.54,229.71,7009.0,205.6075,205.688,205.3927,205.5448,7009.0
2018-04-26 14:40:00,229.71,229.84,229.7,229.74,4585.0,205.5448,205.6612,205.5359,205.5717,4585.0
2018-04-26 14:45:00,229.76,229.76,229.48,229.51,6794.0,205.5896,205.5896,205.339,205.3659,6794.0
2018-04-26 14:50:00,229.53,229.67,229.51,229.56,5526.0,205.3838,205.509,205.3659,205.4106,5526.0
2018-04-26 14:55:00,229.6,229.6,229.41,229.41,6000.0,205.4464,205.4464,205.2764,205.2764,6000.0
2018-04-26 15:00:00,229.44,229.53,229.44,229.53,6502.0,205.3032,205.3838,205.3032,205.3838,6502.0
2018-04-26 15:05:00,229.5,229.5,229.22,229.34,9700.0,205.3569,205.3569,205.1064,205.2138,9700.0
2018-04-26 15:10:00,229.36,229.46,229.32,229.46,5862.0,205.2317,205.3211,205.1959,205.3211,5862.0
2018-04-26 15:15:00,229.45,229.52,229.31,229.36,7593.0,205.3122,205.3748,205.1869,205.2317,7593.0
2018-04-26 15:20:00,229.37,229.39,229.15,229.15,13655.0,205.2406,205.2585,205.0437,205.0437,13655.0
2018-04-26 15:25:00,229.2,229.2,229.0,229.06,7280.0,205.0885,205.0885,204.9095,204.9632,7280.0
2018-04-26 15:30:00,229.08,229.2,229.02,229.2,5641.0,204.9811,205.0885,204.9274,205.0885,5641.0
2018-04-26 15:35:00,229.21,229.23,229.1,229.21,11490.0,205.0974,205.1153,204.999,205.0974,11490.0
2018-04-26 15:40:00,229.21,229.35,229.12,229.35,9541.0,205.0974,205.2227,205.0169,205.2227,9541.0
2018-04-26 15:45:00,229.36,229.36,229.09,229.12,19017.0,205.2317,205.2317,204.9901,205.0169,19017.0
2018-04-26 15:50:00,229.09,229.1,228.68,228.78,20445.0,204.9901,204.999,204.6232,204.7127,20445.0
2018-04-26 15:55:00,228.75,228.8,228.65,228.73,33563.0,204.6858,204.7306,204.5963,204.6679,33563.0
2018-04-27 09:30:00,228.74,229.32,228.74,228.94,15269.0,204.6769,205.1959,204.6769,204.8558,15269.0
2018-04-27 09:35:00,228.76,229.45,228.45,229.28,3500.0,204.6948,205.3122,204.4174,205.1601,3500.0
2018-04-27 09:40:00,229.29,229.37,229.07,229.33,3709.0,205.169,205.2406,204.9722,205.2048,3709.0
2018-04-27 09:45:00,229.19,229.34,228.62,228.74,3635.0,205.0795,205.2138,204.5695,204.6769,3635.0
2018-04-27 09:50:00,228.74,228.78,228.44,228.61,24221.0,204.6769,204.7127,204.4084,204.5606,24221.0
2018-04-27 09:55:00,228.71,229.28,228.68,228.94,12724.0,204.65,205.1601,204.6232,204.8558,12724.0
2018-04-27 10:00:00,228.96,229.34,228.85,229.28,5953.0,204.8737,205.2138,204.7753,205.1601,5953.0
2018-04-27 10:05:00,229.29,229.79,229.29,229.65,11274.0,205.169,205.6164,205.169,205.4911,11274.0
2018-04-27 10:10:00,229.69,229.99,229.61,229.95,11872.0,205.5269,205.7954,205.4554,205.7596,11872.0
2018-04-27 10:15:00,229.95,230.13,229.85,230.03,8957.0,205.7596,205.9207,205.6701,205.8312,8957.0
2018-04-27 10:20:00,230.02,230.3,229.96,230.22,11660.0,205.8222,206.0728,205.7685,206.0012,11660.0
2018-04-27 10:25:00,230.2,230.45,230.13,230.36,15130.0,205.9833,206.207,205.9207,206.1265,15130.0
2018-04-27 10:30:00,230.46,231.05,230.29,231.05,23466.0,206.2159,206.7439,206.0638,206.7439,23466.0
2018-04-27 10:35:00,231.02,231.14,230.93,231.05,11569.0,206.717,206.8244,206.6365,206.7439,11569.0
2018-04-27 10:40:00,231.05,231.18,230.94,231.15,6879.0,206.7439,206.8602,206.6454,206.8334,6879.0
2018-04-27 10:45:00,231.15,231.58,231.15,231.31,15941.0,206.8334,207.2181,206.8334,206.9765,15941.0
2018-04-27 10:50:00,231.3,231.73,231.28,231.64,12149.0,206.9676,207.3523,206.9497,207.2718,12149.0
2018-04-27 10:55:00,231.63,232.12,231.61,231.89,13078.0,207.2629,207.7013,207.245,207.4955,13078.0
2018-04-27 11:00:00,231.84,231.84,231.59,231.59,7211.0,207.4508,207.4508,207.2271,207.2271,7211.0
2018-04-27 11:05:00,231.64,231.73,231.53,231.54,6417.0,207.2718,207.3523,207.1734,207.1823,6417.0
2018-04-27 11:10:00,231.54,231.59,231.51,231.54,2650.0,207.1823,207.2271,207.1555,207.1823,2650.0
2018-04-27 11:15:00,231.49,231.49,231.2,231.41,49482.0,207.1376,207.1376,206.8781,207.066,49482.0
2018-04-27 11:20:00,231.36,231.38,231.22,231.31,9599.0,207.0213,207.0392,206.896,206.9765,9599.0
2018-04-27 11:25:00,231.3,231.62,231.23,231.62,45472.0,206.9676,207.2539,206.9049,207.2539,45472.0
2018-04-27 11:30:00,231.63,231.77,231.26,231.34,6262.0,207.2629,207.3881,206.9318,207.0034,6262.0
2018-04-27 11:35:00,231.3,231.43,231.18,231.31,24628.0,206.9676,207.0839,206.8602,206.9765,24628.0
2018-04-27 11:40:00,231.29,231.29,231.03,231.13,4200.0,206.9586,206.9586,206.726,206.8155,4200.0
2018-04-27 11:45:00,231.03,231.19,231.03,231.16,1945.0,206.726,206.8691,206.726,206.8423,1945.0
2018-04-27 11:50:00,231.21,231.21,231.02,231.1,7300.0,206.887,206.887,206.717,206.7886,7300.0
2018-04-27 11:55:00,231.08,231.4,231.02,231.26,79500.0,206.7707,207.0571,206.717,206.9318,79500.0
2018-04-27 12:00:00,231.0,231.34,231.0,231.18,3857.0,206.6991,207.0034,206.6991,206.8602,3857.0
2018-04-27 12:05:00,231.1,231.51,231.1,231.43,3100.0,206.7886,207.1555,206.7886,207.0839,3100.0
2018-04-27 12:10:00,231.42,231.84,231.37,231.84,2272.0,207.0749,207.4508,207.0302,207.4508,2272.0
2018-04-27 12:15:00,231.79,231.93,231.75,231.93,4596.0,207.406,207.5313,207.3702,207.5313,4596.0
2018-04-27 12:20:00,231.94,232.02,231.82,231.92,7637.0,207.5402,207.6118,207.4329,207.5223,7637.0
2018-04-27 12:25:00,231.98,232.31,231.94,232.28,7651.0,207.576,207.8713,207.5402,207.8445,7651.0
2018-04-27 12:30:00,232.27,232.48,232.21,232.34,7317.0,207.8355,208.0234,207.7818,207.8982,7317.0
2018-04-27 12:35:00,232.3,232.51,232.3,232.51,4310.0,207.8624,208.0503,207.8624,208.0503,4310.0
2018-04-27 12:40:00,232.51,232.58,232.39,232.5,7780.0,208.0503,208.1129,207.9429,208.0413,7780.0
2018-04-27 12:45:00,232.5,232.64,232.44,232.45,5900.0,208.0413,208.1666,207.9876,207.9966,5900.0
2018-04-27 12:50:00,232.44,232.65,232.41,232.65,2112.0,207.9876,208.1756,207.9608,208.1756,2112.0
2018-04-27 12:55:00,232.64,232.81,232.6,232.76,5490.0,208.1666,208.3187,208.1308,208.274,5490.0
2018-04-27 13:00:00,232.76,232.95,232.71,232.87,6172.0,208.274,208.444,208.2292,208.3724,6172.0
2018-04-27 13:05:00,232.84,233.11,232.78,233.11,8777.0,208.3456,208.5872,208.2919,208.5872,8777.0
2018-04-27 13:10:00,233.1,233.35,233.04,233.04,14556.0,208.5782,208.8019,208.5245,208.5245,14556.0
2018-04-27 13:15:00,233.1,233.2,233.05,233.14,1600.0,208.5782,208.6677,208.5335,208.614,1600.0
2018-04-27 13:20:00,233.2,233.31,233.18,233.18,2900.0,208.6677,208.7661,208.6498,208.6498,2900.0
2018-04-27 13:25:00,233.17,233.17,232.81,232.99,12027.0,208.6409,208.6409,208.3187,208.4798,12027.0
2018-04-27 13:30:00,233.0,233.29,232.98,233.22,8861.0,208.4887,208.7482,208.4708,208.6856,8861.0
2018-04-27 13:35:00,233.21,233.27,233.0,233.13,30099.0,208.6766,208.7303,208.4887,208.6051,30099.0
2018-04-27 13:40:00,233.16,233.23,233.07,233.15,5305.0,208.6319,208.6945,208.5514,208.623,5305.0
2018-04-27 13:45:00,233.21,233.25,233.11,233.15,2595.0,208.6766,208.7124,208.5872,208.623,2595.0
2018-04-27 13:50:00,233.15,233.17,233.09,233.1,12883.0,208.623,208.6409,208.5693,208.5782,12883.0
2018-04-27 13:55:00,233.12,233.14,233.08,233.1,23883.0,208.5961,208.614,208.5603,208.5782,23883.0
2018-04-27 14:00:00,233.09,233.11,232.76,232.76,59132.0,208.5693,208.5872,208.274,208.274,59132.0
2018-04-27 14:05:00,232.74,232.83,232.72,232.78,5831.0,208.2561,208.3366,208.2382,208.2919,5831.0
2018-04-27 14:10:00,232.78,232.96,232.77,232.96,3889.0,208.2919,208.4529,208.2829,208.4529,3889.0
2018-04-27 14:15:00,232.99,233.11,232.99,233.05,5519.0,208.4798,208.5872,208.4798,208.5335,5519.0
2018-04-27 14:20:00,233.08,233.17,233.0,233.14,4459.0,208.5603,208.6409,208.4887,208.614,4459.0
2018-04-27 14:25:00,233.17,233.46,233.17,233.43,10029.0,208.6409,208.9003,208.6409,208.8735,10029.0
2018-04-27 14:30:00,233.42,233.45,233.16,233.43,5472.0,208.8646,208.8914,208.6319,208.8735,5472.0
2018-04-27 14:35:00,233.44,233.44,233.28,233.29,6100.0,208.8824,208.8824,208.7393,208.7482,6100.0
2018-04-27 14:40:00,233.2,233.31,233.06,233.19,6510.0,208.6677,208.7661,208.5424,208.6587,6510.0
2018-04-27 14:45:00,233.2,233.35,233.2,233.2,10169.0,208.6677,208.8019,208.6677,208.6677,10169.0
2018-04-27 14:50:00,233.1,233.32,233.1,233.32,4346.0,208.5782,208.7751,208.5782,208.7751,4346.0
2018-04-27 14:55:00,233.36,233.37,233.27,233.36,4600.0,208.8109,208.8198,208.7303,208.8109,4600.0
2018-04-27 15:00:00,233.3,233.34,233.19,233.27,6934.0,208.7572,208.793,208.6587,208.7303,6934.0
2018-04-27 15:05:00,233.21,233.25,233.06,233.22,7160.0,208.6766,208.7124,208.5424,208.6856,7160.0
2018-04-27 15:10:00,233.21,233.35,233.21,233.27,8082.0,208.6766,208.8019,208.6766,208.7303,8082.0
2018-04-27 15:15:00,233.28,233.42,233.06,233.36,14090.0,208.7393,208.8646,208.5424,208.8109,14090.0
2018-04-27 15:20:00,233.36,233.64,233.35,233.62,19650.0,208.8109,209.0614,208.8019,209.0435,19650.0
2018-04-27 15:25:00,233.65,233.78,233.6,233.77,15321.0,209.0704,209.1867,209.0256,209.1777,15321.0
2018-04-27 15:30:00,233.75,233.86,233.7,233.86,17730.0,209.1598,209.2583,209.1151,209.2583,17730.0
2018-04-27 15:35:00,233.84,233.84,233.71,233.82,23522.0,209.2404,209.2404,209.124,209.2225,23522.0
2018-04-27 15:40:00,233.84,233.98,233.67,233.98,38719.0,209.2404,209.3656,209.0883,209.3656,38719.0
2018-04-27 15:45:00,233.93,234.17,233.92,234.07,40640.0,209.3209,209.5357,209.312,209.4462,40640.0
2018-04-27 15:50:00,234.05,234.31,233.99,234.28,42419.0,209.4283,209.6609,209.3746,209.6341,42419.0
2018-04-27 15:55:00,234.3,234.38,234.21,234.22,63302.0,209.652,209.7236,209.5714,209.5804,63302.0
2018-04-30 09:30:00,234.5,236.0,233.79,235.21,59981.0,209.8309,211.1731,209.1956,210.4662,59981.0
2018-04-30 09:35:00,235.56,235.58,235.0,235.0,8218.0,210.7794,210.7973,210.2783,210.2783,8218.0
2018-04-30 09:40:00,235.0,235.61,234.63,235.61,11806.0,210.2783,210.8242,209.9473,210.8242,11806.0
2018-04-30 09:45:00,235.5,236.3,235.39,236.13,23282.0,210.7257,211.4416,210.6273,211.2895,23282.0
2018-04-30 09:50:00,236.25,236.62,235.84,235.84,10885.0,211.3968,211.7279,211.03,211.03,10885.0
2018-04-30 09:55:00,236.01,236.39,236.01,236.2,4658.0,211.1821,211.5221,211.1821,211.3521,4658.0
2018-04-30 10:00:00,236.05,236.05,234.83,235.04,49012.0,211.2179,211.2179,210.1262,210.3141,49012.0
2018-04-30 10:05:00,235.12,235.14,234.81,234.89,25538.0,210.3857,210.4036,210.1083,210.1799,25538.0
2018-04-30 10:10:00,234.89,234.89,234.53,234.59,5612.0,210.1799,210.1799,209.8578,209.9115,5612.0
2018-04-30 10:15:00,234.56,234.57,234.26,234.57,14068.0,209.8846,209.8936,209.6162,209.8936,14068.0
2018-04-30 10:20:00,234.5,234.55,234.16,234.31,6853.0,209.8309,209.8757,209.5267,209.6609,6853.0
2018-04-30 10:25:00,234.26,234.4,234.2,234.39,5267.0,209.6162,209.7415,209.5625,209.7325,5267.0
2018-04-30 10:30:00,234.45,234.45,234.24,234.3,6478.0,209.7862,209.7862,209.5983,209.652,6478.0
2018-04-30 10:35:00,234.32,234.44,234.08,234.2,8455.0,209.6699,209.7772,209.4551,209.5625,8455.0
2018-04-30 10:40:00,234.2,234.36,234.18,234.19,5528.0,209.5625,209.7057,209.5446,209.5535,5528.0
2018-04-30 10:45:00,234.2,234.22,233.92,234.08,6511.0,209.5625,209.5804,209.312,209.4551,6511.0
2018-04-30 10:50:00,234.03,234.24,233.97,233.97,21490.0,209.4104,209.5983,209.3567,209.3567,21490.0
2018-04-30 10:55:00,233.95,233.95,233.63,233.82,6674.0,209.3388,209.3388,209.0525,209.2225,6674.0
2018-04-30 11:00:00,233.9,234.04,233.82,233.85,5778.0,209.2941,209.4193,209.2225,209.2493,5778.0
2018-04-30 11:05:00,233.86,234.4,233.86,234.28,8335.0,209.2583,209.7415,209.2583,209.6341,8335.0
2018-04-30 11:10:00,234.23,234.43,234.19,234.38,7277.0,209.5893,209.7683,209.5535,209.7236,7277.0
2018-04-30 11:15:00,234.35,234.63,234.2,234.63,7007.0,209.6967,209.9473,209.5625,209.9473,7007.0
2018-04-30 11:20:00,234.61,234.68,234.35,234.58,6415.0,209.9294,209.992,209.6967,209.9025,6415.0
2018-04-30 11:25:00,234.63,234.68,234.44,234.6,5204.0,209.9473,209.992,209.7772,209.9204,5204.0
2018-04-30 11:30:00,234.6,234.84,234.6,234.81,7215.0,209.9204,210.1352,209.9204,210.1083,7215.0
2018-04-30 11:35:00,234.81,234.91,234.75,234.79,4087.0,210.1083,210.1978,210.0546,210.0904,4087.0
2018-04-30 11:40:00,234.84,234.84,234.66,234.74,4715.0,210.1352,210.1352,209.9741,210.0457,4715.0
2018-04-30 11:45:00,234.68,234.8,234.67,234.74,2860.0,209.992,210.0994,209.9831,210.0457,2860.0
2018-04-30 11:50:00,234.69,234.84,234.63,234.74,5700.0,210.0009,210.1352,209.9473,210.0457,5700.0
2018-04-30 11:55:00,234.8,234.86,234.73,234.73,4798.0,210.0994,210.1531,210.0367,210.0367,4798.0
2018-04-30 12:00:00,234.64,234.67,234.47,234.49,9265.0,209.9562,209.9831,209.8041,209.822,9265.0
2018-04-30 12:05:00,234.45,234.49,234.12,234.18,7886.0,209.7862,209.822,209.4909,209.5446,7886.0
2018-04-30 12:10:00,234.19,234.2,233.83,234.0,12999.0,209.5535,209.5625,209.2314,209.3835,12999.0
2018-04-30 12:15:00,234.01,234.23,234.01,234.16,5621.0,209.3925,209.5893,209.3925,209.5267,5621.0
2018-04-30 12:20:00,234.21,234.21,234.15,234.15,1930.0,209.5714,209.5714,209.5178,209.5178,1930.0
2018-04-30 12:25:00,234.17,234.42,234.15,234.42,2325.0,209.5357,209.7594,209.5178,209.7594,2325.0
2018-04-30 12:30:00,234.45,234.46,234.38,234.46,3602.0,209.7862,209.7951,209.7236,209.7951,3602.0
2018-04-30 12:35:00,234.43,234.46,234.31,234.37,2586.0,209.7683,209.7951,209.6609,209.7146,2586.0
2018-04-30 12:40:00,234.34,234.55,234.34,234.48,3849.0,209.6878,209.8757,209.6878,209.813,3849.0
2018-04-30 12:45:00,234.49,234.5,234.23,234.29,3543.0,209.822,209.8309,209.5893,209.643,3543.0
2018-04-30 12:50:00,234.24,234.24,233.83,233.84,9440.0,209.5983,209.5983,209.2314,209.2404,9440.0
2018-04-30 12:55:00,233.89,233.99,233.87,233.97,5200.0,209.2851,209.3746,209.2672,209.3567,5200.0
2018-04-30 13:00:00,234.0,234.14,234.0,234.14,1900.0,209.3835,209.5088,209.3835,209.5088,1900.0
2018-04-30 13:05:00,234.16,234.24,234.15,234.22,3202.0,209.5267,209.5983,209.5178,209.5804,3202.0
2018-04-30 13:10:00,234.24,234.3,233.9,234.02,20710.0,209.5983,209.652,209.2941,209.4014,20710.0
2018-04-30 13:15:00,233.9,234.04,233.9,234.02,3207.0,209.2941,209.4193,209.2941,209.4014,3207.0
2018-04-30 13:20:00,234.02,234.13,233.88,233.95,5284.0,209.4014,209.4999,209.2762,209.3388,5284.0
2018-04-30 13:25:00,234.0,234.44,234.0,234.37,2600.0,209.3835,209.7772,209.3835,209.7146,2600.0
2018-04-30 13:30:00,234.37,234.44,234.29,234.32,2562.0,209.7146,209.7772,209.643,209.6699,2562.0
2018-04-30 13:35:00,234.32,234.4,234.28,234.32,1501.0,209.6699,209.7415,209.6341,209.6699,1501.0
2018-04-30 13:40:00,234.39,234.4,234.18,234.19,11146.0,209.7325,209.7415,209.5446,209.5535,11146.0
2018-04-30 13:45:00,234.09,234.09,233.79,233.79,1885.0,209.4641,209.4641,209.1956,209.1956,1885.0
2018-04-30 13:50:00,233.73,233.82,233.5,233.6,4868.0,209.1419,209.2225,208.9361,209.0256,4868.0
2018-04-30 13:55:00,233.54,234.11,233.5,234.11,7023.0,208.9719,209.482,208.9361,209.482,7023.0
2018-04-30 14:00:00,234.14,234.14,233.51,233.54,3772.0,209.5088,209.5088,208.9451,208.9719,3772.0
2018-04-30 14:05:00,233.6,233.6,233.17,233.25,3002.0,209.0256,209.0256,208.6409,208.7124,3002.0
2018-04-30 14:10:00,233.2,233.25,233.06,233.2,5301.0,208.6677,208.7124,208.5424,208.6677,5301.0
2018-04-30 14:15:00,233.25,233.47,233.06,233.06,5035.0,208.7124,208.9093,208.5424,208.5424,5035.0
2018-04-30 14:20:00,233.14,233.19,233.09,233.18,10478.0,208.614,208.6587,208.5693,208.6498,10478.0
2018-04-30 14:25:00,233.13,233.2,233.01,233.01,30901.0,208.6051,208.6677,208.4977,208.4977,30901.0
2018-04-30 14:30:00,232.98,233.4,232.94,233.28,4553.0,208.4708,208.8467,208.435,208.7393,4553.0
2018-04-30 14:35:00,233.08,233.18,232.91,232.91,2778.0,208.5603,208.6498,208.4082,208.4082,2778.0
2018-04-30 14:40:00,232.86,233.15,232.84,232.88,7646.0,208.3635,208.623,208.3456,208.3814,7646.0
2018-04-30 14:45:00,232.93,233.01,232.73,233.01,3289.0,208.4261,208.4977,208.2471,208.4977,3289.0
2018-04-30 14:50:00,233.12,233.14,232.96,233.0,4878.0,208.5961,208.614,208.4529,208.4887,4878.0
2018-04-30 14:55:00,232.93,232.97,232.68,232.7,12261.0,208.4261,208.4619,208.2024,208.2203,12261.0
2018-04-30 15:00:00,232.72,232.74,232.59,232.73,9891.0,208.2382,208.2561,208.1219,208.2471,9891.0
2018-04-30 15:05:00,232.73,233.19,232.64,233.16,6206.0,208.2471,208.6587,208.1666,208.6319,6206.0
2018-04-30 15:10:00,233.17,233.47,233.17,233.47,5700.0,208.6409,208.9093,208.6409,208.9093,5700.0
2018-04-30 15:15:00,233.45,233.56,233.35,233.35,10261.0,208.8914,208.9898,208.8019,208.8019,10261.0
2018-04-30 15:20:00,233.37,233.39,233.09,233.11,7514.0,208.8198,208.8377,208.5693,208.5872,7514.0
2018-04-30 15:25:00,233.13,233.28,233.08,233.24,6125.0,208.6051,208.7393,208.5603,208.7035,6125.0
2018-04-30 15:30:00,233.24,233.51,233.21,233.51,16598.0,208.7035,208.9451,208.6766,208.9451,16598.0
2018-04-30 15:35:00,233.55,233.95,233.53,233.83,11617.0,208.9809,209.3388,208.963,209.2314,11617.0
2018-04-30 15:40:00,233.84,233.91,233.72,233.75,12847.0,209.2404,209.303,209.133,209.1598,12847.0
2018-04-30 15:45:00,233.71,233.93,233.49,233.7,18302.0,209.124,209.3209,208.9272,209.1151,18302.0
2018-04-30 15:50:00,233.69,233.73,233.37,233.38,29155.0,209.1061,209.1419,208.8198,208.8288,29155.0
2018-04-30 15:55:00,233.4,233.48,232.91,233.11,82129.0,208.8467,208.9182,208.4082,208.5872,82129.0
2018-05-01 09:30:00,232.33,232.82,232.0,232.36,9184.0,207.8892,208.3277,207.5939,207.9161,9184.0
2018-05-01 09:35:00,232.05,232.26,231.72,231.8,7757.0,207.6387,207.8266,207.3434,207.415,7757.0
2018-05-01 09:40:00,231.91,232.08,231.5,231.59,3998.0,207.5134,207.6655,207.1465,207.2271,3998.0
2018-05-01 09:45:00,231.59,231.59,231.03,231.2,7823.0,207.2271,207.2271,206.726,206.8781,7823.0
2018-05-01 09:50:00,231.15,231.15,230.71,230.74,7494.0,206.8334,206.8334,206.4396,206.4665,7494.0
2018-05-01 09:55:00,230.76,230.92,230.73,230.86,6350.0,206.4844,206.6275,206.4575,206.5739,6350.0
2018-05-01 10:00:00,230.8,230.87,230.47,230.86,8207.0,206.5202,206.5828,206.2249,206.5739,8207.0
2018-05-01 10:05:00,230.86,230.86,230.35,230.45,4520.0,206.5739,206.5739,206.1175,206.207,4520.0
2018-05-01 10:10:00,230.44,230.77,230.44,230.77,3202.0,206.198,206.4933,206.198,206.4933,3202.0
2018-05-01 10:15:00,230.76,230.87,230.53,230.64,4486.0,206.4844,206.5828,206.2786,206.377,4486.0
2018-05-01 10:20:00,230.58,230.67,230.39,230.39,5433.0,206.3233,206.4038,206.1533,206.1533,5433.0
2018-05-01 10:25:00,230.44,230.54,230.15,230.36,11864.0,206.198,206.2875,205.9386,206.1265,11864.0
2018-05-01 10:30:00,230.37,230.5,229.95,230.44,14914.0,206.1354,206.2517,205.7596,206.198,14914.0
2018-05-01 10:35:00,230.43,230.48,230.18,230.2,8500.0,206.1891,206.2338,205.9654,205.9833,8500.0
2018-05-01 10:40:00,230.18,230.21,229.73,229.86,7209.0,205.9654,205.9922,205.5627,205.6791,7209.0
2018-05-01 10:45:00,229.86,229.88,229.78,229.88,7759.0,205.6791,205.697,205.6075,205.697,7759.0
2018-05-01 10:50:00,229.85,229.87,229.51,229.57,8319.0,205.6701,205.688,205.3659,205.4196,8319.0
2018-05-01 10:55:00,229.58,229.68,229.49,229.52,5372.0,205.4285,205.518,205.348,205.3748,5372.0
2018-05-01 11:00:00,229.58,229.58,229.01,229.02,10706.0,205.4285,205.4285,204.9185,204.9274,10706.0
2018-05-01 11:05:00,229.12,229.2,228.92,229.0,8900.0,205.0169,205.0885,204.8379,204.9095,8900.0
2018-05-01 11:10:00,229.07,229.09,228.88,228.9,10489.0,204.9722,204.9901,204.8022,204.82,10489.0
2018-05-01 11:15:00,228.89,229.38,228.89,229.27,7428.0,204.8111,205.2496,204.8111,205.1511,7428.0
2018-05-01 11:20:00,229.29,229.58,229.29,229.57,2819.0,205.169,205.4285,205.169,205.4196,2819.0
2018-05-01 11:25:00,229.52,229.52,229.14,229.14,9129.0,205.3748,205.3748,205.0348,205.0348,9129.0
2018-05-01 11:30:00,229.27,229.5,229.07,229.18,9993.0,205.1511,205.3569,204.9722,205.0706,9993.0
2018-05-01 11:35:00,229.23,229.52,229.19,229.37,4735.0,205.1153,205.3748,205.0795,205.2406,4735.0
2018-05-01 11:40:00,229.42,229.46,229.31,229.38,4450.0,205.2853,205.3211,205.1869,205.2496,4450.0
2018-05-01 11:45:00,229.38,229.4,229.21,229.23,4945.0,205.2496,205.2674,205.0974,205.1153,4945.0
2018-05-01 11:50:00,229.23,229.31,229.0,229.03,10192.0,205.1153,205.1869,204.9095,204.9364,10192.0
2018-05-01 11:55:00,228.97,229.06,228.91,228.91,4479.0,204.8827,204.9632,204.829,204.829,4479.0
2018-05-01 12:00:00,228.92,229.12,228.92,228.97,10020.0,204.8379,205.0169,204.8379,204.8827,10020.0
2018-05-01 12:05:00,228.94,229.28,228.94,229.28,2457.0,204.8558,205.1601,204.8558,205.1601,2457.0
2018-05-01 12:10:00,229.31,229.32,229.13,229.21,17658.0,205.1869,205.1959,205.0259,205.0974,17658.0
2018-05-01 12:15:00,229.24,229.39,229.06,229.38,3920.0,205.1243,205.2585,204.9632,205.2496,3920.0
2018-05-01 12:20:00,229.43,229.43,229.17,229.34,4200.0,205.2943,205.2943,205.0616,205.2138,4200.0
2018-05-01 12:25:00,229.26,229.61,229.21,229.46,3909.0,205.1422,205.4554,205.0974,205.3211,3909.0
2018-05-01 12:30:00,229.49,229.53,229.32,229.45,3300.0,205.348,205.3838,205.1959,205.3122,3300.0
2018-05-01 12:35:00,229.43,229.53,229.35,229.36,2819.0,205.2943,205.3838,205.2227,205.2317,2819.0
2018-05-01 12:40:00,229.39,229.42,229.24,229.29,2000.0,205.2585,205.2853,205.1243,205.169,2000.0
2018-05-01 12:45:00,229.36,229.36,229.11,229.19,4829.0,205.2317,205.2317,205.008,205.0795,4829.0
2018-05-01 12:50:00,229.21,229.3,229.12,229.12,2200.0,205.0974,205.178,205.0169,205.0169,2200.0
2018-05-01 12:55:00,229.24,229.24,228.97,229.08,3774.0,205.1243,205.1243,204.8827,204.9811,3774.0
2018-05-01 13:00:00,229.01,229.01,228.81,228.81,2924.0,204.9185,204.9185,204.7395,204.7395,2924.0
2018-05-01 13:05:00,228.81,228.87,228.64,228.67,6289.0,204.7395,204.7932,204.5874,204.6142,6289.0
2018-05-01 13:10:00,228.73,228.74,228.59,228.65,4930.0,204.6679,204.6769,204.5427,204.5963,4930.0
2018-05-01 13:15:00,228.6,228.62,228.4,228.45,7198.0,204.5516,204.5695,204.3726,204.4174,7198.0
2018-05-01 13:20:00,228.5,228.55,228.13,228.13,6069.0,204.4621,204.5069,204.1311,204.1311,6069.0
2018-05-01 13:25:00,228.09,228.18,228.02,228.08,12105.0,204.0953,204.1758,204.0326,204.0863,12105.0
2018-05-01 13:30:00,228.14,228.19,227.7,227.72,7726.0,204.14,204.1847,203.7463,203.7642,7726.0
2018-05-01 13:35:00,227.76,228.01,227.71,228.0,5502.0,203.8,204.0237,203.7552,204.0147,5502.0
2018-05-01 13:40:00,228.01,228.49,228.0,228.48,6730.0,204.0237,204.4532,204.0147,204.4442,6730.0
2018-05-01 13:45:00,228.55,228.78,228.41,228.67,15094.0,204.5069,204.7127,204.3816,204.6142,15094.0
2018-05-01 13:50:00,228.67,228.78,228.61,228.71,3616.0,204.6142,204.7127,204.5606,204.65,3616.0
2018-05-01 13:55:00,228.68,228.86,228.51,228.63,8251.0,204.6232,204.7843,204.4711,204.5785,8251.0
2018-05-01 14:00:00,228.67,228.69,228.52,228.55,6057.0,204.6142,204.6321,204.48,204.5069,6057.0
2018-05-01 14:05:00,228.63,228.63,228.36,228.38,5510.0,204.5785,204.5785,204.3369,204.3548,5510.0
2018-05-01 14:10:00,228.51,228.59,228.32,228.32,7449.0,204.4711,204.5427,204.3011,204.3011,7449.0
2018-05-01 14:15:00,228.34,228.41,228.2,228.33,8770.0,204.319,204.3816,204.1937,204.31,8770.0
2018-05-01 14:20:00,228.3,228.75,228.27,228.74,9897.0,204.2832,204.6858,204.2563,204.6769,9897.0
2018-05-01 14:25:00,228.75,228.79,228.65,228.75,10002.0,204.6858,204.7216,204.5963,204.6858,10002.0
2018-05-01 14:30:00,228.72,229.06,228.71,228.84,7820.0,204.659,204.9632,204.65,204.7664,7820.0
2018-05-01 14:35:00,228.88,229.04,228.57,228.88,12906.0,204.8022,204.9453,204.5248,204.8022,12906.0
2018-05-01 14:40:00,228.86,228.95,228.74,228.91,6829.0,204.7843,204.8648,204.6769,204.829,6829.0
2018-05-01 14:45:00,229.01,229.19,229.01,229.19,4422.0,204.9185,205.0795,204.9185,205.0795,4422.0
2018-05-01 14:50:00,229.21,229.23,228.95,229.06,11401.0,205.0974,205.1153,204.8648,204.9632,11401.0
2018-05-01 14:55:00,229.15,229.15,228.83,228.86,5540.0,205.0437,205.0437,204.7574,204.7843,5540.0
2018-05-01 15:00:00,228.98,229.1,228.91,228.94,6278.0,204.8916,204.999,204.829,204.8558,6278.0
2018-05-01 15:05:00,228.99,229.44,228.87,229.31,5361.0,204.9006,205.3032,204.7932,205.1869,5361.0
2018-05-01 15:10:00,229.27,229.27,229.05,229.06,8917.0,205.1511,205.1511,204.9543,204.9632,8917.0
2018-05-01 15:15:00,229.06,229.2,228.96,229.19,10122.0,204.9632,205.0885,204.8737,205.0795,10122.0
2018-05-01 15:20:00,229.15,229.15,228.84,228.84,7370.0,205.0437,205.0437,204.7664,204.7664,7370.0
2018-05-01 15:25:00,228.84,228.93,228.68,228.82,8543.0,204.7664,204.8469,204.6232,204.7485,8543.0
2018-05-01 15:30:00,228.81,229.1,228.71,229.03,12257.0,204.7395,204.999,204.65,204.9364,12257.0
2018-05-01 15:35:00,229.03,229.05,228.69,228.69,13118.0,204.9364,204.9543,204.6321,204.6321,13118.0
2018-05-01 15:40:00,228.73,228.88,228.72,228.88,18999.0,204.6679,204.8022,204.659,204.8022,18999.0
2018-05-01 15:45:00,228.9,229.31,228.9,229.21,33914.0,204.82,205.1869,204.82,205.0974,33914.0
2018-05-01 15:50:00,229.2,229.44,229.2,229.38,20383.0,205.0885,205.3032,205.0885,205.2496,20383.0
2018-05-01 15:55:00,229.38,229.76,229.38,229.67,60593.0,205.2496,205.5896,205.2496,205.509,60593.0
2018-05-02 09:30:00,228.54,229.25,226.61,226.62,24791.0,204.4979,205.1332,202.771,202.7799,24791.0
2018-05-02 09:35:00,226.59,227.22,226.01,226.25,20610.0,202.7531,203.3168,202.2341,202.4488,20610.0
2018-05-02 09:40:00,226.21,226.52,226.08,226.38,7655.0,202.413,202.6904,202.2967,202.5651,7655.0
2018-05-02 09:45:00,226.47,226.47,226.03,226.28,7660.0,202.6457,202.6457,202.252,202.4757,7660.0
2018-05-02 09:50:00,226.24,226.24,225.62,225.8,10606.0,202.4399,202.4399,201.8851,202.0462,10606.0
2018-05-02 09:55:00,225.85,225.99,225.16,225.3,27949.0,202.0909,202.2162,201.4735,201.5988,27949.0
2018-05-02 10:00:00,225.15,225.41,224.7,225.34,15166.0,201.4645,201.6972,201.0619,201.6346,15166.0
2018-05-02 10:05:00,225.34,225.48,225.0,225.2,13071.0,201.6346,201.7598,201.3303,201.5093,13071.0
2018-05-02 10:10:00,225.12,225.41,224.85,225.26,12349.0,201.4377,201.6972,201.1961,201.563,12349.0
2018-05-02 10:15:00,225.19,225.66,225.13,225.64,8303.0,201.5003,201.9209,201.4466,201.903,8303.0
2018-05-02 10:20:00,225.57,225.7,225.34,225.38,8016.0,201.8404,201.9567,201.6346,201.6703,8016.0
2018-05-02 10:25:00,225.38,225.82,225.13,225.58,19131.0,201.6703,202.0641,201.4466,201.8493,19131.0
2018-05-02 10:30:00,225.64,226.5,225.64,226.5,10091.0,201.903,202.6725,201.903,202.6725,10091.0
2018-05-02 10:35:00,226.36,226.77,226.28,226.71,16193.0,202.5473,202.9141,202.4757,202.8604,16193.0
2018-05-02 10:40:00,226.67,226.68,226.11,226.16,25270.0,202.8246,202.8336,202.3236,202.3683,25270.0
2018-05-02 10:45:00,226.15,226.15,225.43,225.43,42858.0,202.3593,202.3593,201.7151,201.7151,42858.0
2018-05-02 10:50:00,225.45,226.46,225.45,226.02,57245.0,201.733,202.6367,201.733,202.243,57245.0
2018-05-02 10:55:00,225.97,226.2,225.9,226.06,89976.0,202.1983,202.4041,202.1356,202.2788,89976.0
2018-05-02 11:00:00,226.07,226.27,225.8,226.18,163290.0,202.2878,202.4667,202.0462,202.3862,163290.0
2018-05-02 11:05:00,226.06,226.13,225.75,226.11,22985.0,202.2788,202.3414,202.0014,202.3236,22985.0
2018-05-02 11:10:00,226.04,226.11,226.02,226.05,23844.0,202.2609,202.3236,202.243,202.2699,23844.0
2018-05-02 11:15:00,226.04,226.05,225.65,225.65,94782.0,202.2609,202.2699,201.9119,201.9119,94782.0
2018-05-02 11:20:00,225.62,225.71,225.42,225.69,4819.0,201.8851,201.9656,201.7061,201.9477,4819.0
2018-05-02 11:25:00,225.69,225.69,225.44,225.54,25188.0,201.9477,201.9477,201.724,201.8135,25188.0
2018-05-02 11:30:00,225.53,225.65,225.44,225.6,26790.0,201.8046,201.9119,201.724,201.8672,26790.0
2018-05-02 11:35:00,225.63,225.8,225.5,225.72,57018.0,201.894,202.0462,201.7777,201.9746,57018.0
2018-05-02 11:40:00,225.77,226.22,225.75,226.04,20435.0,202.0193,202.422,202.0014,202.2609,20435.0
2018-05-02 11:45:00,225.99,226.3,225.85,226.27,16907.0,202.2162,202.4936,202.0909,202.4667,16907.0
2018-05-02 11:50:00,226.22,226.32,226.15,226.27,3860.0,202.422,202.5115,202.3593,202.4667,3860.0
2018-05-02 11:55:00,226.29,226.92,226.28,226.73,27094.0,202.4846,203.0483,202.4757,202.8783,27094.0
2018-05-02 12:00:00,226.76,226.81,226.4,226.72,25991.0,202.9052,202.9499,202.583,202.8694,25991.0
2018-05-02 12:05:00,226.72,226.85,226.31,226.33,11872.0,202.8694,202.9857,202.5025,202.5204,11872.0
2018-05-02 12:10:00,226.35,226.37,226.0,226.02,38980.0,202.5383,202.5562,202.2251,202.243,38980.0
2018-05-02 12:15:00,226.08,226.3,225.86,226.16,18705.0,202.2967,202.4936,202.0999,202.3683,18705.0
2018-05-02 12:20:00,226.0,226.39,226.0,226.35,11982.0,202.2251,202.5741,202.2251,202.5383,11982.0
2018-05-02 12:25:00,226.26,226.65,226.26,226.58,5280.0,202.4578,202.8067,202.4578,202.7441,5280.0
2018-05-02 12:30:00,226.65,226.65,226.5,226.58,4599.0,202.8067,202.8067,202.6725,202.7441,4599.0
2018-05-02 12:35:00,226.63,227.02,226.33,226.92,35141.0,202.7888,203.1378,202.5204,203.0483,35141.0
2018-05-02 12:40:00,226.99,227.12,226.58,226.69,30289.0,203.111,203.2273,202.7441,202.8425,30289.0
2018-05-02 12:45:00,226.68,226.9,226.64,226.79,23827.0,202.8336,203.0304,202.7978,202.932,23827.0
2018-05-02 12:50:00,226.71,227.16,226.71,227.12,25269.0,202.8604,203.2631,202.8604,203.2273,25269.0
2018-05-02 12:55:00,227.18,227.33,227.01,227.19,23247.0,203.281,203.4152,203.1289,203.2899,23247.0
2018-05-02 13:00:00,227.21,227.35,227.06,227.21,12104.0,203.3078,203.4331,203.1736,203.3078,12104.0
2018-05-02 13:05:00,227.2,227.44,227.2,227.43,9069.0,203.2989,203.5136,203.2989,203.5047,9069.0
2018-05-02 13:10:00,227.46,227.59,227.37,227.42,116543.0,203.5315,203.6479,203.451,203.4957,116543.0
2018-05-02 13:15:00,227.47,227.56,227.1,227.24,6183.0,203.5405,203.621,203.2094,203.3347,6183.0
2018-05-02 13:20:00,227.21,227.63,227.21,227.5,7559.0,203.3078,203.6837,203.3078,203.5673,7559.0
2018-05-02 13:25:00,227.54,227.66,227.38,227.38,15521.0,203.6031,203.7105,203.46,203.46,15521.0
2018-05-02 13:30:00,227.37,227.52,227.11,227.12,6868.0,203.451,203.5852,203.2184,203.2273,6868.0
2018-05-02 13:35:00,227.11,227.11,226.95,226.98,5318.0,203.2184,203.2184,203.0752,203.102,5318.0
2018-05-02 13:40:00,226.95,227.02,226.8,226.86,8619.0,203.0752,203.1378,202.941,202.9947,8619.0
2018-05-02 13:45:00,226.9,226.91,226.83,226.86,5609.0,203.0304,203.0394,202.9678,202.9947,5609.0
2018-05-02 13:50:00,226.87,227.01,226.79,227.01,12377.0,203.0036,203.1289,202.932,203.1289,12377.0
2018-05-02 13:55:00,227.01,227.04,226.87,227.04,12936.0,203.1289,203.1557,203.0036,203.1557,12936.0
2018-05-02 14:00:00,226.96,227.08,226.85,226.99,12010.0,203.0841,203.1915,202.9857,203.111,12010.0
2018-05-02 14:05:00,227.0,227.36,226.97,227.21,11299.0,203.1199,203.4421,203.0931,203.3078,11299.0
2018-05-02 14:10:00,227.19,227.27,226.76,226.96,10116.0,203.2899,203.3615,202.9052,203.0841,10116.0
2018-05-02 14:15:00,226.96,227.17,226.79,226.87,5169.0,203.0841,203.272,202.932,203.0036,5169.0
2018-05-02 14:20:00,226.96,227.01,226.64,226.7,6581.0,203.0841,203.1289,202.7978,202.8515,6581.0
2018-05-02 14:25:00,226.72,226.86,226.56,226.73,12152.0,202.8694,202.9947,202.7262,202.8783,12152.0
2018-05-02 14:30:00,226.72,226.86,226.61,226.61,9470.0,202.8694,202.9947,202.771,202.771,9470.0
2018-05-02 14:35:00,226.56,226.59,226.35,226.43,8135.0,202.7262,202.7531,202.5383,202.6099,8135.0
2018-05-02 14:40:00,226.4,226.54,226.37,226.5,11942.0,202.583,202.7083,202.5562,202.6725,11942.0
2018-05-02 14:45:00,226.46,226.49,226.4,226.47,5640.0,202.6367,202.6636,202.583,202.6457,5640.0
2018-05-02 14:50:00,226.45,226.53,226.27,226.33,8952.0,202.6278,202.6994,202.4667,202.5204,8952.0
2018-05-02 14:55:00,226.29,226.51,226.23,226.47,7208.0,202.4846,202.6815,202.4309,202.6457,7208.0
2018-05-02 15:00:00,226.45,226.52,226.38,226.45,8247.0,202.6278,202.6904,202.5651,202.6278,8247.0
2018-05-02 15:05:00,226.44,226.84,226.43,226.84,4203.0,202.6188,202.9768,202.6099,202.9768,4203.0
2018-05-02 15:10:00,226.76,226.81,226.53,226.58,10389.0,202.9052,202.9499,202.6994,202.7441,10389.0
2018-05-02 15:15:00,226.52,226.59,226.43,226.43,7638.0,202.6904,202.7531,202.6099,202.6099,7638.0
2018-05-02 15:20:00,226.45,226.49,226.1,226.15,14861.0,202.6278,202.6636,202.3146,202.3593,14861.0
2018-05-02 15:25:00,226.13,226.24,226.07,226.21,16332.0,202.3414,202.4399,202.2878,202.413,16332.0
2018-05-02 15:30:00,226.24,226.38,226.11,226.35,19282.0,202.4399,202.5651,202.3236,202.5383,19282.0
2018-05-02 15:35:00,226.31,226.45,226.27,226.42,20509.0,202.5025,202.6278,202.4667,202.6009,20509.0
2018-05-02 15:40:00,226.4,226.56,226.26,226.3,32202.0,202.583,202.7262,202.4578,202.4936,32202.0
2018-05-02 15:45:00,226.34,226.37,226.02,226.02,33326.0,202.5294,202.5562,202.243,202.243,33326.0
2018-05-02 15:50:00,226.0,226.05,225.84,225.96,43722.0,202.2251,202.2699,202.082,202.1893,43722.0
2018-05-02 15:55:00,225.96,226.85,225.94,226.81,85965.0,202.1893,202.9857,202.1714,202.9499,85965.0
2018-05-03 09:30:00,226.76,227.22,226.09,227.17,15360.0,202.9052,203.3168,202.3057,203.272,15360.0
2018-05-03 09:35:00,227.34,227.35,226.45,226.97,32307.0,203.4242,203.4331,202.6278,203.0931,32307.0
2018-05-03 09:40:00,226.99,227.32,226.82,226.84,9999.0,203.111,203.4063,202.9589,202.9768,9999.0
2018-05-03 09:45:00,226.77,227.02,226.75,226.78,4176.0,202.9141,203.1378,202.8962,202.9231,4176.0
2018-05-03 09:50:00,226.78,226.78,226.38,226.54,5545.0,202.9231,202.9231,202.5651,202.7083,5545.0
2018-05-03 09:55:00,226.54,226.72,226.36,226.45,7527.0,202.7083,202.8694,202.5473,202.6278,7527.0
2018-05-03 10:00:00,226.4,226.4,226.0,226.03,6770.0,202.583,202.583,202.2251,202.252,6770.0
2018-05-03 10:05:00,226.0,226.06,225.6,225.93,7082.0,202.2251,202.2788,201.8672,202.1625,7082.0
2018-05-03 10:10:00,225.9,226.01,225.56,225.66,8962.0,202.1356,202.2341,201.8314,201.9209,8962.0
2018-05-03 10:15:00,225.62,225.72,225.5,225.69,6335.0,201.8851,201.9746,201.7777,201.9477,6335.0
2018-05-03 10:20:00,225.67,225.67,225.32,225.51,11849.0,201.9298,201.9298,201.6167,201.7867,11849.0
2018-05-03 10:25:00,225.55,225.6,225.22,225.45,4040.0,201.8225,201.8672,201.5272,201.733,4040.0
2018-05-03 10:30:00,225.56,225.57,224.99,225.0,13744.0,201.8314,201.8404,201.3214,201.3303,13744.0
2018-05-03 10:35:00,225.0,225.05,224.76,225.03,36405.0,201.3303,201.3751,201.1156,201.3572,36405.0
2018-05-03 10:40:00,225.06,225.41,224.93,225.31,6025.0,201.384,201.6972,201.2677,201.6077,6025.0
2018-05-03 10:45:00,225.29,225.67,225.19,225.67,6772.0,201.5898,201.9298,201.5003,201.9298,6772.0
2018-05-03 10:50:00,225.64,225.64,224.87,224.98,19977.0,201.903,201.903,201.214,201.3124,19977.0
2018-05-03 10:55:00,224.95,224.95,224.17,224.44,17383.0,201.2856,201.2856,200.5876,200.8292,17383.0
2018-05-03 11:00:00,224.54,225.03,224.53,225.01,8274.0,200.9187,201.3572,200.9098,201.3393,8274.0
2018-05-03 11:05:00,225.08,225.45,225.01,225.41,8501.0,201.4019,201.733,201.3393,201.6972,8501.0
2018-05-03 11:10:00,225.3,225.81,225.23,225.61,5618.0,201.5988,202.0551,201.5361,201.8762,5618.0
2018-05-03 11:15:00,225.51,225.66,225.43,225.5,5168.0,201.7867,201.9209,201.7151,201.7777,5168.0
2018-05-03 11:20:00,225.47,225.47,225.04,225.16,4234.0,201.7509,201.7509,201.3661,201.4735,4234.0
2018-05-03 11:25:00,225.2,225.2,224.93,224.93,3420.0,201.5093,201.5093,201.2677,201.2677,3420.0
2018-05-03 11:30:00,224.93,225.12,224.9,225.09,10000.0,201.2677,201.4377,201.2408,201.4109,10000.0
2018-05-03 11:35:00,225.13,225.13,224.93,225.09,3501.0,201.4466,201.4466,201.2677,201.4109,3501.0
2018-05-03 11:40:00,225.15,225.16,224.9,225.05,5287.0,201.4645,201.4735,201.2408,201.3751,5287.0
2018-05-03 11:45:00,225.17,225.49,225.15,225.29,13362.0,201.4824,201.7688,201.4645,201.5898,13362.0
2018-05-03 11:50:00,225.29,225.37,225.06,225.37,4381.0,201.5898,201.6614,201.384,201.6614,4381.0
2018-05-03 11:55:00,225.34,225.48,225.15,225.15,3300.0,201.6346,201.7598,201.4645,201.4645,3300.0
2018-05-03 12:00:00,225.25,225.28,225.05,225.05,11436.0,201.554,201.5809,201.3751,201.3751,11436.0
2018-05-03 12:05:00,225.05,225.22,225.05,225.12,3788.0,201.3751,201.5272,201.3751,201.4377,3788.0
2018-05-03 12:10:00,225.1,225.24,224.93,225.24,6301.0,201.4198,201.5451,201.2677,201.5451,6301.0
2018-05-03 12:15:00,225.22,225.26,224.94,224.94,8349.0,201.5272,201.563,201.2766,201.2766,8349.0
2018-05-03 12:20:00,225.01,225.01,224.68,224.69,6056.0,201.3393,201.3393,201.044,201.0529,6056.0
2018-05-03 12:25:00,224.67,224.72,224.58,224.59,4152.0,201.035,201.0798,200.9545,200.9635,4152.0
2018-05-03 12:30:00,224.61,224.66,224.52,224.66,6470.0,200.9814,201.0261,200.9008,201.0261,6470.0
2018-05-03 12:35:00,224.64,225.05,224.6,224.92,5636.0,201.0082,201.3751,200.9724,201.2587,5636.0
2018-05-03 12:40:00,224.99,225.24,224.95,225.24,5443.0,201.3214,201.5451,201.2856,201.5451,5443.0
2018-05-03 12:45:00,225.25,225.3,225.13,225.15,6534.0,201.554,201.5988,201.4466,201.4645,6534.0
2018-05-03 12:50:00,225.12,225.47,225.07,225.34,6815.0,201.4377,201.7509,201.393,201.6346,6815.0
2018-05-03 12:55:00,225.42,225.84,225.41,225.81,6295.0,201.7061,202.082,201.6972,202.0551,6295.0
2018-05-03 13:00:00,225.79,225.79,225.45,225.61,25910.0,202.0372,202.0372,201.733,201.8762,25910.0
2018-05-03 13:05:00,225.48,225.55,225.28,225.28,4883.0,201.7598,201.8225,201.5809,201.5809,4883.0
2018-05-03 13:10:00,225.26,225.47,225.25,225.3,5001.0,201.563,201.7509,201.554,201.5988,5001.0
2018-05-03 13:15:00,225.3,225.58,225.29,225.35,14094.0,201.5988,201.8493,201.5898,201.6435,14094.0
2018-05-03 13:20:00,225.28,225.3,225.0,225.0,2354.0,201.5809,201.5988,201.3303,201.3303,2354.0
2018-05-03 13:25:00,225.03,225.05,224.85,224.99,7565.0,201.3572,201.3751,201.1961,201.3214,7565.0
2018-05-03 13:30:00,224.99,225.5,224.99,225.5,6203.0,201.3214,201.7777,201.3214,201.7777,6203.0
2018-05-03 13:35:00,225.57,225.83,225.57,225.83,5468.0,201.8404,202.073,201.8404,202.073,5468.0
2018-05-03 13:40:00,225.91,225.97,225.8,225.93,7170.0,202.1446,202.1983,202.0462,202.1625,7170.0
2018-05-03 13:45:00,225.91,225.91,225.5,225.57,5901.0,202.1446,202.1446,201.7777,201.8404,5901.0
2018-05-03 13:50:00,225.55,225.56,225.33,225.43,13071.0,201.8225,201.8314,201.6256,201.7151,13071.0
2018-05-03 13:55:00,225.46,225.48,225.31,225.31,9039.0,201.7419,201.7598,201.6077,201.6077,9039.0
2018-05-03 14:00:00,225.26,225.3,225.09,225.09,7562.0,201.563,201.5988,201.4109,201.4109,7562.0
2018-05-03 14:05:00,225.1,225.27,224.99,225.25,8524.0,201.4198,201.5719,201.3214,201.554,8524.0
2018-05-03 14:10:00,225.23,225.23,225.04,225.04,4374.0,201.5361,201.5361,201.3661,201.3661,4374.0
2018-05-03 14:15:00,225.07,225.11,224.98,225.07,8026.0,201.393,201.4288,201.3124,201.393,8026.0
2018-05-03 14:20:00,225.06,225.06,224.24,224.35,27215.0,201.384,201.384,200.6503,200.7487,27215.0
2018-05-03 14:25:00,224.34,224.69,224.3,224.64,12537.0,200.7398,201.0529,200.704,201.0082,12537.0
2018-05-03 14:30:00,224.65,225.07,224.64,224.94,8744.0,201.0171,201.393,201.0082,201.2766,8744.0
2018-05-03 14:35:00,224.91,225.03,224.85,224.87,5621.0,201.2498,201.3572,201.1961,201.214,5621.0
2018-05-03 14:40:00,224.86,224.88,224.64,224.64,6712.0,201.2051,201.2229,201.0082,201.0082,6712.0
2018-05-03 14:45:00,224.62,224.7,224.48,224.51,8197.0,200.9903,201.0619,200.865,200.8919,8197.0
2018-05-03 14:50:00,224.51,224.52,224.34,224.35,5602.0,200.8919,200.9008,200.7398,200.7487,5602.0
2018-05-03 14:55:00,224.43,224.44,224.17,224.18,9840.0,200.8203,200.8292,200.5876,200.5966,9840.0
2018-05-03 15:00:00,224.16,224.3,224.04,224.23,19902.0,200.5787,200.704,200.4713,200.6413,19902.0
2018-05-03 15:05:00,224.21,224.27,224.03,224.06,12288.0,200.6234,200.6771,200.4624,200.4892,12288.0
2018-05-03 15:10:00,224.02,224.16,223.94,224.16,15082.0,200.4534,200.5787,200.3818,200.5787,15082.0
2018-05-03 15:15:00,224.17,224.35,224.13,224.18,7284.0,200.5876,200.7487,200.5518,200.5966,7284.0
2018-05-03 15:20:00,224.23,224.25,224.0,224.13,8891.0,200.6413,200.6592,200.4355,200.5518,8891.0
2018-05-03 15:25:00,224.08,224.08,223.94,223.98,8036.0,200.5071,200.5071,200.3818,200.4176,8036.0
2018-05-03 15:30:00,223.99,224.27,223.99,224.19,14050.0,200.4266,200.6771,200.4266,200.6055,14050.0
2018-05-03 15:35:00,224.15,224.16,223.78,223.78,18771.0,200.5697,200.5787,200.2387,200.2387,18771.0
2018-05-03 15:40:00,223.77,223.93,223.75,223.87,26153.0,200.2297,200.3729,200.2118,200.3192,26153.0
2018-05-03 15:45:00,223.87,223.96,223.74,223.81,35069.0,200.3192,200.3997,200.2029,200.2655,35069.0
2018-05-03 15:50:00,223.75,223.98,223.74,223.84,47905.0,200.2118,200.4176,200.2029,200.2924,47905.0
2018-05-03 15:55:00,223.84,224.1,223.71,224.09,74823.0,200.2924,200.525,200.176,200.5161,74823.0
2018-05-04 09:30:00,223.96,224.29,221.12,221.14,58557.0,200.3997,200.695,197.8585,197.8764,58557.0
2018-05-04 09:35:00,221.53,222.31,221.12,221.48,35142.0,198.2254,198.9233,197.8585,198.1806,35142.0
2018-05-04 09:40:00,221.46,221.91,220.67,221.28,15561.0,198.1627,198.5654,197.4558,198.0017,15561.0
2018-05-04 09:45:00,221.28,221.69,220.82,221.47,25073.0,198.0017,198.3685,197.5901,198.1717,25073.0
2018-05-04 09:50:00,221.47,221.62,220.99,220.99,21197.0,198.1717,198.3059,197.7422,197.7422,21197.0
2018-05-04 09:55:00,221.01,221.09,220.43,220.45,22206.0,197.7601,197.8316,197.2411,197.259,22206.0
2018-05-04 10:00:00,220.5,220.54,219.26,219.65,47079.0,197.3037,197.3395,196.1942,196.5431,47079.0
2018-05-04 10:05:00,219.64,220.67,219.64,220.3,21421.0,196.5342,197.4558,196.5342,197.1248,21421.0
2018-05-04 10:10:00,220.34,220.75,220.19,220.27,19217.0,197.1605,197.5274,197.0263,197.0979,19217.0
2018-05-04 10:15:00,220.33,220.73,220.18,220.18,24576.0,197.1516,197.5095,197.0174,197.0174,24576.0
2018-05-04 10:20:00,220.26,220.91,220.18,220.91,15343.0,197.089,197.6706,197.0174,197.6706,15343.0
2018-05-04 10:25:00,220.88,221.19,220.8,220.92,18069.0,197.6437,197.9211,197.5722,197.6795,18069.0
2018-05-04 10:30:00,220.94,221.41,220.86,221.37,36697.0,197.6974,198.118,197.6258,198.0822,36697.0
2018-05-04 10:35:00,221.36,221.52,221.15,221.52,10702.0,198.0732,198.2164,197.8853,198.2164,10702.0
2018-05-04 10:40:00,221.47,221.58,221.28,221.58,9807.0,198.1717,198.2701,198.0017,198.2701,9807.0
2018-05-04 10:45:00,221.5,221.61,221.32,221.5,15879.0,198.1985,198.2969,198.0375,198.1985,15879.0
2018-05-04 10:50:00,221.56,221.8,221.48,221.62,25914.0,198.2522,198.467,198.1806,198.3059,25914.0
2018-05-04 10:55:00,221.65,222.0,221.59,221.73,25772.0,198.3327,198.6459,198.2791,198.4043,25772.0
2018-05-04 11:00:00,221.66,221.82,221.45,221.45,12674.0,198.3417,198.4849,198.1538,198.1538,12674.0
2018-05-04 11:05:00,221.42,221.57,221.37,221.57,15463.0,198.1269,198.2612,198.0822,198.2612,15463.0
2018-05-04 11:10:00,221.58,221.68,221.29,221.29,15273.0,198.2701,198.3596,198.0106,198.0106,15273.0
2018-05-04 11:15:00,221.29,222.07,221.19,221.92,32577.0,198.0106,198.7086,197.9211,198.5743,32577.0
2018-05-04 11:20:00,221.93,222.05,221.83,221.9,13827.0,198.5833,198.6907,198.4938,198.5564,13827.0
2018-05-04 11:25:00,221.94,222.01,221.79,221.86,13275.0,198.5922,198.6549,198.458,198.5206,13275.0
2018-05-04 11:30:00,221.89,222.0,221.62,221.95,10261.0,198.5475,198.6459,198.3059,198.6012,10261.0
2018-05-04 11:35:00,221.9,222.28,221.81,221.89,15071.0,198.5564,198.8965,198.4759,198.5475,15071.0
2018-05-04 11:40:00,221.99,222.12,221.86,221.95,17461.0,198.637,198.7533,198.5206,198.6012,17461.0
2018-05-04 11:45:00,221.91,221.96,221.73,221.96,8022.0,198.5654,198.6101,198.4043,198.6101,8022.0
2018-05-04 11:50:00,221.96,222.22,221.92,221.95,34556.0,198.6101,198.8428,198.5743,198.6012,34556.0
2018-05-04 11:55:00,221.97,222.19,221.97,222.18,17709.0,198.6191,198.8159,198.6191,198.807,17709.0
2018-05-04 12:00:00,222.14,222.55,222.13,222.55,10665.0,198.7712,199.1381,198.7622,199.1381,10665.0
2018-05-04 12:05:00,222.53,222.54,222.09,222.18,16493.0,199.1202,199.1291,198.7265,198.807,16493.0
2018-05-04 12:10:00,222.2,222.2,221.92,221.96,6804.0,198.8249,198.8249,198.5743,198.6101,6804.0
2018-05-04 12:15:00,221.99,222.02,221.92,221.98,9664.0,198.637,198.6638,198.5743,198.628,9664.0
2018-05-04 12:20:00,221.94,222.0,221.75,221.75,8650.0,198.5922,198.6459,198.4222,198.4222,8650.0
2018-05-04 12:25:00,221.75,221.94,221.59,221.81,10258.0,198.4222,198.5922,198.2791,198.4759,10258.0
2018-05-04 12:30:00,221.82,221.98,221.82,221.88,4200.0,198.4849,198.628,198.4849,198.5385,4200.0
2018-05-04 12:35:00,221.94,222.01,221.9,221.94,6996.0,198.5922,198.6549,198.5564,198.5922,6996.0
2018-05-04 12:40:00,221.95,221.98,221.82,221.92,10228.0,198.6012,198.628,198.4849,198.5743,10228.0
2018-05-04 12:45:00,221.9,221.92,221.73,221.8,6401.0,198.5564,198.5743,198.4043,198.467,6401.0
2018-05-04 12:50:00,221.81,221.91,221.74,221.81,8419.0,198.4759,198.5654,198.4133,198.4759,8419.0
2018-05-04 12:55:00,221.87,221.99,221.86,221.97,6531.0,198.5296,198.637,198.5206,198.6191,6531.0
2018-05-04 13:00:00,221.97,222.04,221.92,221.98,10240.0,198.6191,198.6817,198.5743,198.628,10240.0
2018-05-04 13:05:00,221.98,222.02,221.85,221.97,13716.0,198.628,198.6638,198.5117,198.6191,13716.0
2018-05-04 13:10:00,221.96,222.04,221.84,221.84,11533.0,198.6101,198.6817,198.5028,198.5028,11533.0
2018-05-04 13:15:00,221.82,222.03,221.78,221.92,5942.0,198.4849,198.6728,198.4491,198.5743,5942.0
2018-05-04 13:20:00,221.95,222.04,221.87,222.0,8679.0,198.6012,198.6817,198.5296,198.6459,8679.0
2018-05-04 13:25:00,222.0,222.01,221.8,221.8,7226.0,198.6459,198.6549,198.467,198.467,7226.0
2018-05-04 13:30:00,221.75,221.99,221.72,221.97,7196.0,198.4222,198.637,198.3954,198.6191,7196.0
2018-05-04 13:35:00,221.95,222.01,221.9,221.97,4600.0,198.6012,198.6549,198.5564,198.6191,4600.0
2018-05-04 13:40:00,222.02,222.03,221.81,221.81,6504.0,198.6638,198.6728,198.4759,198.4759,6504.0
2018-05-04 13:45:00,221.81,222.0,221.81,221.97,7625.0,198.4759,198.6459,198.4759,198.6191,7625.0
2018-05-04 13:50:00,221.94,222.2,221.89,221.95,23845.0,198.5922,198.8249,198.5475,198.6012,23845.0
2018-05-04 13:55:00,221.98,222.08,221.98,222.0,23407.0,198.628,198.7175,198.628,198.6459,23407.0
2018-05-04 14:00:00,222.0,222.02,221.95,221.98,21342.0,198.6459,198.6638,198.6012,198.628,21342.0
2018-05-04 14:05:00,221.98,222.03,221.87,221.87,59258.0,198.628,198.6728,198.5296,198.5296,59258.0
2018-05-04 14:10:00,221.86,222.0,221.83,221.9,15850.0,198.5206,198.6459,198.4938,198.5564,15850.0
2018-05-04 14:15:00,221.89,222.18,221.87,221.99,44873.0,198.5475,198.807,198.5296,198.637,44873.0
2018-05-04 14:20:00,221.99,222.04,221.87,221.97,9408.0,198.637,198.6817,198.5296,198.6191,9408.0
2018-05-04 14:25:00,221.98,222.04,221.96,221.99,20108.0,198.628,198.6817,198.6101,198.637,20108.0
2018-05-04 14:30:00,222.01,222.08,221.96,221.96,20357.0,198.6549,198.7175,198.6101,198.6101,20357.0
2018-05-04 14:35:00,222.0,222.02,221.94,222.0,11266.0,198.6459,198.6638,198.5922,198.6459,11266.0
2018-05-04 14:40:00,222.0,222.03,221.97,221.98,22118.0,198.6459,198.6728,198.6191,198.628,22118.0
2018-05-04 14:45:00,222.0,222.07,221.98,222.02,19563.0,198.6459,198.7086,198.628,198.6638,19563.0
2018-05-04 14:50:00,222.05,222.06,221.97,221.97,24081.0,198.6907,198.6996,198.6191,198.6191,24081.0
2018-05-04 14:55:00,221.99,222.0,221.66,221.83,23747.0,198.637,198.6459,198.3417,198.4938,23747.0
2018-05-04 15:00:00,221.82,222.02,221.82,222.0,9203.0,198.4849,198.6638,198.4849,198.6459,9203.0
2018-05-04 15:05:00,221.99,221.99,221.82,221.87,14533.0,198.637,198.637,198.4849,198.5296,14533.0
2018-05-04 15:10:00,221.83,221.89,221.7,221.73,15641.0,198.4938,198.5475,198.3775,198.4043,15641.0
2018-05-04 15:15:00,221.77,221.96,221.69,221.88,27236.0,198.4401,198.6101,198.3685,198.5385,27236.0
2018-05-04 15:20:00,221.88,222.02,221.87,221.98,20333.0,198.5385,198.6638,198.5296,198.628,20333.0
2018-05-04 15:25:00,222.0,222.01,221.93,221.95,22044.0,198.6459,198.6549,198.5833,198.6012,22044.0
2018-05-04 15:30:00,221.95,221.99,221.66,221.72,17950.0,198.6012,198.637,198.3417,198.3954,17950.0
2018-05-04 15:35:00,221.69,221.74,221.4,221.4,19810.0,198.3685,198.4133,198.109,198.109,19810.0
2018-05-04 15:40:00,221.43,221.51,221.27,221.4,25814.0,198.1359,198.2075,197.9927,198.109,25814.0
2018-05-04 15:45:00,221.39,221.4,221.11,221.13,40106.0,198.1001,198.109,197.8495,197.8674,40106.0
2018-05-04 15:50:00,221.08,221.21,221.0,221.02,56024.0,197.8227,197.939,197.7511,197.769,56024.0
2018-05-04 15:55:00,221.01,221.31,220.93,221.28,101705.0,197.7601,198.0285,197.6885,198.0017,101705.0
2018-05-07 09:30:00,221.47,223.24,221.4,222.97,27982.0,198.1717,199.7555,198.109,199.5139,27982.0
2018-05-07 09:35:00,223.23,223.24,222.87,222.88,20570.0,199.7465,199.7555,199.4244,199.4333,20570.0
2018-05-07 09:40:00,222.95,223.25,222.86,223.17,9835.0,199.496,199.7644,199.4154,199.6928,9835.0
2018-05-07 09:45:00,222.93,223.17,222.67,222.67,8842.0,199.4781,199.6928,199.2454,199.2454,8842.0
2018-05-07 09:50:00,222.72,222.91,222.52,222.79,11897.0,199.2902,199.4602,199.1112,199.3528,11897.0
2018-05-07 09:55:00,222.63,222.82,222.56,222.66,4954.0,199.2096,199.3797,199.147,199.2365,4954.0
2018-05-07 10:00:00,222.66,222.66,222.27,222.45,14476.0,199.2365,199.2365,198.8875,199.0486,14476.0
2018-05-07 10:05:00,222.4,222.5,222.32,222.46,6475.0,199.0038,199.0933,198.9323,199.0575,6475.0
2018-05-07 10:10:00,222.33,222.61,222.32,222.56,14656.0,198.9412,199.1917,198.9323,199.147,14656.0
2018-05-07 10:15:00,222.62,222.64,222.1,222.1,12281.0,199.2007,199.2186,198.7354,198.7354,12281.0
2018-05-07 10:20:00,222.22,222.22,221.98,222.16,12125.0,198.8428,198.8428,198.628,198.7891,12125.0
2018-05-07 10:25:00,222.14,222.42,222.11,222.12,16680.0,198.7712,199.0217,198.7443,198.7533,16680.0
2018-05-07 10:30:00,222.18,222.8,222.15,222.79,8106.0,198.807,199.3618,198.7801,199.3528,8106.0
2018-05-07 10:35:00,222.78,222.78,222.4,222.65,6203.0,199.3439,199.3439,199.0038,199.2275,6203.0
2018-05-07 10:40:00,222.72,222.82,222.63,222.73,7641.0,199.2902,199.3797,199.2096,199.2991,7641.0
2018-05-07 10:45:00,222.8,223.11,222.69,223.11,16928.0,199.3618,199.6391,199.2633,199.6391,16928.0
2018-05-07 10:50:00,223.14,223.18,222.89,223.18,8025.0,199.666,199.7018,199.4423,199.7018,8025.0
2018-05-07 10:55:00,223.17,223.19,222.79,223.04,12867.0,199.6928,199.7107,199.3528,199.5765,12867.0
2018-05-07 11:00:00,223.08,223.09,222.34,222.57,22391.0,199.6123,199.6213,198.9502,199.156,22391.0
2018-05-07 11:05:00,222.6,223.2,222.54,223.2,13145.0,199.1828,199.7197,199.1291,199.7197,13145.0
2018-05-07 11:10:00,223.21,223.29,223.03,223.03,9512.0,199.7286,199.8002,199.5676,199.5676,9512.0
2018-05-07 11:15:00,223.1,223.19,222.99,223.1,13296.0,199.6302,199.7107,199.5318,199.6302,13296.0
2018-05-07 11:20:00,223.19,223.19,222.93,222.98,10640.0,199.7107,199.7107,199.4781,199.5228,10640.0
2018-05-07 11:25:00,223.0,223.3,222.91,223.1,11464.0,199.5407,199.8092,199.4602,199.6302,11464.0
2018-05-07 11:30:00,223.16,223.68,223.05,223.48,15730.0,199.6839,200.1492,199.5855,199.9702,15730.0
2018-05-07 11:35:00,223.5,223.5,223.19,223.37,7416.0,199.9881,199.9881,199.7107,199.8718,7416.0
2018-05-07 11:40:00,223.31,223.34,223.17,223.22,5320.0,199.8181,199.845,199.6928,199.7376,5320.0
2018-05-07 11:45:00,223.2,223.28,223.04,223.18,8600.0,199.7197,199.7913,199.5765,199.7018,8600.0
2018-05-07 11:50:00,223.12,223.27,223.04,223.27,7701.0,199.6481,199.7823,199.5765,199.7823,7701.0
2018-05-07 11:55:00,223.26,223.34,223.2,223.33,3884.0,199.7734,199.845,199.7197,199.836,3884.0
2018-05-07 12:00:00,223.34,223.53,223.08,223.4,14024.0,199.845,200.015,199.6123,199.8986,14024.0
2018-05-07 12:05:00,223.45,223.53,223.15,223.23,9908.0,199.9434,200.015,199.6749,199.7465,9908.0
2018-05-07 12:10:00,223.3,223.38,222.84,222.9,12286.0,199.8092,199.8807,199.3976,199.4512,12286.0
2018-05-07 12:15:00,222.88,223.05,222.82,223.05,4238.0,199.4333,199.5855,199.3797,199.5855,4238.0
2018-05-07 12:20:00,223.08,223.09,222.51,222.51,18270.0,199.6123,199.6213,199.1023,199.1023,18270.0
2018-05-07 12:25:00,222.51,222.54,222.19,222.42,13574.0,199.1023,199.1291,198.8159,199.0217,13574.0
2018-05-07 12:30:00,222.49,222.6,222.21,222.56,11562.0,199.0844,199.1828,198.8338,199.147,11562.0
2018-05-07 12:35:00,222.58,222.63,222.4,222.57,8027.0,199.1649,199.2096,199.0038,199.156,8027.0
2018-05-07 12:40:00,222.54,222.66,222.47,222.66,5900.0,199.1291,199.2365,199.0665,199.2365,5900.0
2018-05-07 12:45:00,222.66,222.7,222.42,222.69,6228.0,199.2365,199.2723,199.0217,199.2633,6228.0
2018-05-07 12:50:00,222.61,222.61,222.37,222.49,6092.0,199.1917,199.1917,198.977,199.0844,6092.0
2018-05-07 12:55:00,222.53,222.53,222.18,222.4,14048.0,199.1202,199.1202,198.807,199.0038,14048.0
2018-05-07 13:00:00,222.43,222.67,222.43,222.57,7166.0,199.0307,199.2454,199.0307,199.156,7166.0
2018-05-07 13:05:00,222.57,222.6,222.35,222.48,6819.0,199.156,199.1828,198.9591,199.0754,6819.0
2018-05-07 13:10:00,222.47,222.59,222.37,222.39,6756.0,199.0665,199.1739,198.977,198.9949,6756.0
2018-05-07 13:15:00,222.42,222.61,222.3,222.61,11256.0,199.0217,199.1917,198.9144,199.1917,11256.0
2018-05-07 13:20:00,222.53,222.67,222.52,222.61,5600.0,199.1202,199.2454,199.1112,199.1917,5600.0
2018-05-07 13:25:00,222.56,222.72,222.48,222.7,7737.0,199.147,199.2902,199.0754,199.2723,7737.0
2018-05-07 13:30:00,222.7,222.88,222.66,222.88,52156.0,199.2723,199.4333,199.2365,199.4333,52156.0
2018-05-07 13:35:00,222.88,222.99,222.84,222.94,7957.0,199.4333,199.5318,199.3976,199.487,7957.0
2018-05-07 13:40:00,222.94,223.02,222.81,222.9,4989.0,199.487,199.5586,199.3707,199.4512,4989.0
2018-05-07 13:45:00,222.85,223.01,222.72,223.01,9593.0,199.4065,199.5497,199.2902,199.5497,9593.0
2018-05-07 13:50:00,223.05,223.05,222.85,222.92,8088.0,199.5855,199.5855,199.4065,199.4691,8088.0
2018-05-07 13:55:00,222.92,223.01,222.82,222.91,14192.0,199.4691,199.5497,199.3797,199.4602,14192.0
2018-05-07 14:00:00,222.9,223.1,222.73,223.09,7916.0,199.4512,199.6302,199.2991,199.6213,7916.0
2018-05-07 14:05:00,223.01,223.11,222.95,223.04,5841.0,199.5497,199.6391,199.496,199.5765,5841.0
2018-05-07 14:10:00,223.1,223.14,222.82,222.86,13829.0,199.6302,199.666,199.3797,199.4154,13829.0
2018-05-07 14:15:00,222.88,222.88,222.72,222.82,15163.0,199.4333,199.4333,199.2902,199.3797,15163.0
2018-05-07 14:20:00,222.84,222.98,222.82,222.91,6712.0,199.3976,199.5228,199.3797,199.4602,6712.0
2018-05-07 14:25:00,222.89,222.95,222.74,222.95,7711.0,199.4423,199.496,199.3081,199.496,7711.0
2018-05-07 14:30:00,222.91,223.14,222.86,223.13,9678.0,199.4602,199.666,199.4154,199.657,9678.0
2018-05-07 14:35:00,223.15,223.35,223.14,223.19,10361.0,199.6749,199.8539,199.666,199.7107,10361.0
2018-05-07 14:40:00,223.19,223.37,223.05,223.18,6339.0,199.7107,199.8718,199.5855,199.7018,6339.0
2018-05-07 14:45:00,223.18,223.33,223.09,223.09,10025.0,199.7018,199.836,199.6213,199.6213,10025.0
2018-05-07 14:50:00,223.13,223.14,222.85,222.94,11272.0,199.657,199.666,199.4065,199.487,11272.0
2018-05-07 14:55:00,222.94,222.99,222.86,222.91,8472.0,199.487,199.5318,199.4154,199.4602,8472.0
2018-05-07 15:00:00,222.83,222.94,222.75,222.89,9141.0,199.3886,199.487,199.317,199.4423,9141.0
2018-05-07 15:05:00,222.94,222.94,222.64,222.77,9951.0,199.487,199.487,199.2186,199.3349,9951.0
2018-05-07 15:10:00,222.75,222.79,222.24,222.24,10651.0,199.317,199.3528,198.8607,198.8607,10651.0
2018-05-07 15:15:00,222.31,222.56,222.24,222.46,15504.0,198.9233,199.147,198.8607,199.0575,15504.0
2018-05-07 15:20:00,222.48,222.56,222.17,222.28,13456.0,199.0754,199.147,198.798,198.8965,13456.0
2018-05-07 15:25:00,222.27,222.48,222.23,222.48,5541.0,198.8875,199.0754,198.8517,199.0754,5541.0
2018-05-07 15:30:00,222.42,222.63,222.42,222.56,18237.0,199.0217,199.2096,199.0217,199.147,18237.0
2018-05-07 15:35:00,222.56,222.88,222.54,222.84,23540.0,199.147,199.4333,199.1291,199.3976,23540.0
2018-05-07 15:40:00,222.8,223.09,222.78,223.06,23527.0,199.3618,199.6213,199.3439,199.5944,23527.0
2018-05-07 15:45:00,223.1,223.59,223.04,223.59,33999.0,199.6302,200.0687,199.5765,200.0687,33999.0
2018-05-07 15:50:00,223.53,223.92,223.47,223.88,49398.0,200.015,200.3639,199.9613,200.3281,49398.0
2018-05-07 15:55:00,223.88,223.92,223.57,223.76,86011.0,200.3281,200.3639,200.0508,200.2208,86011.0
2018-05-08 09:30:00,222.59,223.08,222.27,222.97,13490.0,199.1739,199.6123,198.8875,199.5139,13490.0
2018-05-08 09:35:00,222.77,222.98,222.33,222.74,7447.0,199.3349,199.5228,198.9412,199.3081,7447.0
2018-05-08 09:40:00,222.58,222.96,222.58,222.66,9200.0,199.1649,199.5049,199.1649,199.2365,9200.0
2018-05-08 09:45:00,222.65,222.65,222.06,222.26,20378.0,199.2275,199.2275,198.6996,198.8786,20378.0
2018-05-08 09:50:00,222.32,222.53,222.19,222.19,11967.0,198.9323,199.1202,198.8159,198.8159,11967.0
2018-05-08 09:55:00,222.24,222.51,222.19,222.22,8260.0,198.8607,199.1023,198.8159,198.8428,8260.0
2018-05-08 10:00:00,222.2,222.56,222.2,222.42,7800.0,198.8249,199.147,198.8249,199.0217,7800.0
2018-05-08 10:05:00,222.35,222.71,222.25,222.55,14846.0,198.9591,199.2812,198.8696,199.1381,14846.0
2018-05-08 10:10:00,222.46,222.53,222.31,222.31,5408.0,199.0575,199.1202,198.9233,198.9233,5408.0
2018-05-08 10:15:00,222.33,222.4,222.09,222.23,10644.0,198.9412,199.0038,198.7265,198.8517,10644.0
2018-05-08 10:20:00,222.22,222.25,221.8,222.1,9175.0,198.8428,198.8696,198.467,198.7354,9175.0
2018-05-08 10:25:00,222.1,223.02,222.1,222.99,16215.0,198.7354,199.5586,198.7354,199.5318,16215.0
2018-05-08 10:30:00,223.01,223.13,222.9,223.04,6603.0,199.5497,199.657,199.4512,199.5765,6603.0
2018-05-08 10:35:00,222.99,223.29,222.98,223.0,15034.0,199.5318,199.8002,199.5228,199.5407,15034.0
2018-05-08 10:40:00,223.01,223.18,222.91,223.02,5101.0,199.5497,199.7018,199.4602,199.5586,5101.0
2018-05-08 10:45:00,223.02,223.42,222.97,223.22,13099.0,199.5586,199.9165,199.5139,199.7376,13099.0
2018-05-08 10:50:00,223.23,223.32,223.14,223.17,5462.0,199.7465,199.8271,199.666,199.6928,5462.0
2018-05-08 10:55:00,223.15,223.15,222.68,222.68,6063.0,199.6749,199.6749,199.2544,199.2544,6063.0
2018-05-08 11:00:00,222.69,222.8,222.46,222.46,12571.0,199.2633,199.3618,199.0575,199.0575,12571.0
2018-05-08 11:05:00,222.38,222.41,222.16,222.19,12421.0,198.9859,199.0128,198.7891,198.8159,12421.0
2018-05-08 11:10:00,222.24,222.76,222.24,222.76,7015.0,198.8607,199.326,198.8607,199.326,7015.0
2018-05-08 11:15:00,222.73,223.31,222.68,222.95,13039.0,199.2991,199.8181,199.2544,199.496,13039.0
2018-05-08 11:20:00,222.86,223.41,222.85,223.2,5800.0,199.4154,199.9076,199.4065,199.7197,5800.0
2018-05-08 11:25:00,223.17,223.9,222.97,223.65,8852.0,199.6928,200.346,199.5139,200.1223,8852.0
2018-05-08 11:30:00,223.77,223.77,223.28,223.28,5179.0,200.2297,200.2297,199.7913,199.7913,5179.0
2018-05-08 11:35:00,223.36,223.42,223.0,223.0,6524.0,199.8628,199.9165,199.5407,199.5407,6524.0
2018-05-08 11:40:00,223.17,223.26,223.03,223.26,3546.0,199.6928,199.7734,199.5676,199.7734,3546.0
2018-05-08 11:45:00,223.17,223.31,223.07,223.07,6542.0,199.6928,199.8181,199.6034,199.6034,6542.0
2018-05-08 11:50:00,223.0,223.35,222.84,223.19,11586.0,199.5407,199.8539,199.3976,199.7107,11586.0
2018-05-08 11:55:00,223.04,223.16,222.72,223.1,5996.0,199.5765,199.6839,199.2902,199.6302,5996.0
2018-05-08 12:00:00,223.21,223.29,223.0,223.25,3400.0,199.7286,199.8002,199.5407,199.7644,3400.0
2018-05-08 12:05:00,223.16,223.2,223.06,223.06,3485.0,199.6839,199.7197,199.5944,199.5944,3485.0
2018-05-08 12:10:00,223.06,223.22,222.71,223.1,6570.0,199.5944,199.7376,199.2812,199.6302,6570.0
2018-05-08 12:15:00,223.21,223.21,222.85,222.89,3452.0,199.7286,199.7286,199.4065,199.4423,3452.0
2018-05-08 12:20:00,222.8,222.8,222.63,222.75,3912.0,199.3618,199.3618,199.2096,199.317,3912.0
2018-05-08 12:25:00,222.75,222.85,222.69,222.76,5374.0,199.317,199.4065,199.2633,199.326,5374.0
2018-05-08 12:30:00,222.83,222.93,222.79,222.8,3921.0,199.3886,199.4781,199.3528,199.3618,3921.0
2018-05-08 12:35:00,222.86,222.95,222.8,222.88,7683.0,199.4154,199.496,199.3618,199.4333,7683.0
2018-05-08 12:40:00,222.94,223.26,222.91,223.26,7612.0,199.487,199.7734,199.4602,199.7734,7612.0
2018-05-08 12:45:00,223.18,223.22,222.9,222.9,10900.0,199.7018,199.7376,199.4512,199.4512,10900.0
2018-05-08 12:50:00,222.92,223.0,222.73,222.97,31756.0,199.4691,199.5407,199.2991,199.5139,31756.0
2018-05-08 12:55:00,222.97,223.0,222.57,222.68,4343.0,199.5139,199.5407,199.156,199.2544,4343.0
2018-05-08 13:00:00,222.56,222.58,222.32,222.4,7250.0,199.147,199.1649,198.9323,199.0038,7250.0
2018-05-08 13:05:00,222.32,222.44,222.31,222.44,4749.0,198.9323,199.0396,198.9233,199.0396,4749.0
2018-05-08 13:10:00,222.33,222.34,222.2,222.27,8556.0,198.9412,198.9502,198.8249,198.8875,8556.0
2018-05-08 13:15:00,222.26,222.4,222.22,222.35,4744.0,198.8786,199.0038,198.8428,198.9591,4744.0
2018-05-08 13:20:00,222.44,222.56,222.26,222.26,3320.0,199.0396,199.147,198.8786,198.8786,3320.0
2018-05-08 13:25:00,222.37,222.55,222.31,222.51,5966.0,198.977,199.1381,198.9233,199.1023,5966.0
2018-05-08 13:30:00,222.47,222.5,222.4,222.4,1700.0,199.0665,199.0933,199.0038,199.0038,1700.0
2018-05-08 13:35:00,222.37,222.38,222.22,222.22,2595.0,198.977,198.9859,198.8428,198.8428,2595.0
2018-05-08 13:40:00,222.21,222.34,222.21,222.29,5770.0,198.8338,198.9502,198.8338,198.9054,5770.0
2018-05-08 13:45:00,222.35,222.4,222.28,222.28,5030.0,198.9591,199.0038,198.8965,198.8965,5030.0
2018-05-08 13:50:00,222.27,222.31,222.14,222.14,6548.0,198.8875,198.9233,198.7712,198.7712,6548.0
2018-05-08 13:55:00,222.14,222.18,221.79,221.9,5644.0,198.7712,198.807,198.458,198.5564,5644.0
2018-05-08 14:00:00,222.02,222.05,221.92,221.93,1732.0,198.6638,198.6907,198.5743,198.5833,1732.0
2018-05-08 14:05:00,221.86,221.92,221.72,221.73,6309.0,198.5206,198.5743,198.3954,198.4043,6309.0
2018-05-08 14:10:00,221.76,221.77,221.49,221.52,5423.0,198.4312,198.4401,198.1896,198.2164,5423.0
2018-05-08 14:15:00,221.55,221.67,221.26,221.39,14354.0,198.2433,198.3506,197.9838,198.1001,14354.0
2018-05-08 14:20:00,221.32,221.34,221.1,221.31,15274.0,198.0375,198.0554,197.8406,198.0285,15274.0
2018-05-08 14:25:00,221.38,221.49,221.2,221.21,5954.0,198.0911,198.1896,197.9301,197.939,5954.0
2018-05-08 14:30:00,221.23,221.46,221.2,221.23,10224.0,197.9569,198.1627,197.9301,197.9569,10224.0
2018-05-08 14:35:00,221.25,221.27,221.05,221.06,9560.0,197.9748,197.9927,197.7959,197.8048,9560.0
2018-05-08 14:40:00,221.02,221.02,220.64,220.68,10325.0,197.769,197.769,197.429,197.4648,10325.0
2018-05-08 14:45:00,220.72,220.89,220.7,220.89,7887.0,197.5006,197.6527,197.4827,197.6527,7887.0
2018-05-08 14:50:00,220.82,221.42,220.8,221.33,9761.0,197.5901,198.1269,197.5722,198.0464,9761.0
2018-05-08 14:55:00,221.27,221.36,221.2,221.3,4017.0,197.9927,198.0732,197.9301,198.0196,4017.0
2018-05-08 15:00:00,221.3,221.65,221.17,221.57,5526.0,198.0196,198.3327,197.9032,198.2612,5526.0
2018-05-08 15:05:00,221.65,221.8,221.6,221.64,5723.0,198.3327,198.467,198.288,198.3238,5723.0
2018-05-08 15:10:00,221.59,221.65,221.42,221.42,6452.0,198.2791,198.3327,198.1269,198.1269,6452.0
2018-05-08 15:15:00,221.39,221.4,221.25,221.26,5610.0,198.1001,198.109,197.9748,197.9838,5610.0
2018-05-08 15:20:00,221.31,221.61,221.31,221.44,6324.0,198.0285,198.2969,198.0285,198.1448,6324.0
2018-05-08 15:25:00,221.47,221.51,221.29,221.35,4265.0,198.1717,198.2075,198.0106,198.0643,4265.0
2018-05-08 15:30:00,221.29,221.46,221.28,221.31,10353.0,198.0106,198.1627,198.0017,198.0285,10353.0
2018-05-08 15:35:00,221.34,221.56,221.3,221.56,8594.0,198.0554,198.2522,198.0196,198.2522,8594.0
2018-05-08 15:40:00,221.55,221.73,221.55,221.57,7591.0,198.2433,198.4043,198.2433,198.2612,7591.0
2018-05-08 15:45:00,221.54,221.6,221.04,221.04,31860.0,198.2343,198.288,197.7869,197.7869,31860.0
2018-05-08 15:50:00,221.11,221.32,221.09,221.14,23689.0,197.8495,198.0375,197.8316,197.8764,23689.0
2018-05-08 15:55:00,221.14,221.4,221.13,221.38,43315.0,197.8764,198.109,197.8674,198.0911,43315.0
2018-05-09 09:30:00,220.87,221.35,220.54,220.54,14400.0,198.2937,198.7246,197.9974,197.9974,14400.0
2018-05-09 09:35:00,220.51,220.78,220.01,220.08,5274.0,197.9705,198.2129,197.5216,197.5844,5274.0
2018-05-09 09:40:00,220.03,220.45,220.03,220.27,5455.0,197.5395,197.9166,197.5395,197.755,5455.0
2018-05-09 09:45:00,220.28,220.33,219.81,220.33,12208.0,197.764,197.8089,197.342,197.8089,12208.0
2018-05-09 09:50:00,220.34,220.43,219.93,219.95,17808.0,197.8178,197.8986,197.4497,197.4677,17808.0
2018-05-09 09:55:00,219.9,220.09,219.33,219.34,24963.0,197.4228,197.5934,196.9111,196.9201,24963.0
2018-05-09 10:00:00,219.34,219.38,218.63,218.78,36873.0,196.9201,196.956,196.2826,196.4173,36873.0
2018-05-09 10:05:00,218.91,219.02,218.62,218.93,12169.0,196.534,196.6328,196.2736,196.552,12169.0
2018-05-09 10:10:00,218.93,219.7,218.87,219.58,8502.0,196.552,197.2433,196.4981,197.1355,8502.0
2018-05-09 10:15:00,219.61,220.11,219.46,220.0,76658.0,197.1625,197.6113,197.0278,197.5126,76658.0
2018-05-09 10:20:00,219.95,220.04,219.5,219.7,21033.0,197.4677,197.5485,197.0637,197.2433,21033.0
2018-05-09 10:25:00,219.7,219.96,219.48,219.96,14534.0,197.2433,197.4767,197.0457,197.4767,14534.0
2018-05-09 10:30:00,220.03,220.5,219.86,220.49,10537.0,197.5395,197.9615,197.3869,197.9525,10537.0
2018-05-09 10:35:00,220.53,220.77,220.45,220.55,15742.0,197.9884,198.2039,197.9166,198.0064,15742.0
2018-05-09 10:40:00,220.58,220.94,220.58,220.75,6026.0,198.0333,198.3565,198.0333,198.1859,6026.0
2018-05-09 10:45:00,220.84,220.94,220.76,220.88,5946.0,198.2667,198.3565,198.1949,198.3026,5946.0
2018-05-09 10:50:00,220.99,221.26,220.84,221.09,13816.0,198.4014,198.6438,198.2667,198.4912,13816.0
2018-05-09 10:55:00,221.02,221.07,220.78,220.92,11765.0,198.4283,198.4732,198.2129,198.3386,11765.0
2018-05-09 11:00:00,220.9,220.9,220.68,220.71,3878.0,198.3206,198.3206,198.1231,198.15,3878.0
2018-05-09 11:05:00,220.66,221.0,220.49,221.0,16556.0,198.1051,198.4104,197.9525,198.4104,16556.0
2018-05-09 11:10:00,221.0,221.02,220.88,220.97,3400.0,198.4104,198.4283,198.3026,198.3834,3400.0
2018-05-09 11:15:00,220.97,221.14,220.85,220.87,15675.0,198.3834,198.5361,198.2757,198.2937,15675.0
2018-05-09 11:20:00,220.8,220.8,220.64,220.71,4752.0,198.2308,198.2308,198.0872,198.15,4752.0
2018-05-09 11:25:00,220.75,221.03,220.74,221.0,6180.0,198.1859,198.4373,198.177,198.4104,6180.0
2018-05-09 11:30:00,221.04,221.19,221.02,221.02,1950.0,198.4463,198.581,198.4283,198.4283,1950.0
2018-05-09 11:35:00,221.06,221.09,220.87,220.87,4588.0,198.4642,198.4912,198.2937,198.2937,4588.0
2018-05-09 11:40:00,220.75,220.76,220.6,220.6,3269.0,198.1859,198.1949,198.0513,198.0513,3269.0
2018-05-09 11:45:00,220.64,220.65,220.49,220.59,4639.0,198.0872,198.0962,197.9525,198.0423,4639.0
2018-05-09 11:50:00,220.61,220.79,220.5,220.76,2800.0,198.0602,198.2218,197.9615,198.1949,2800.0
2018-05-09 11:55:00,220.77,221.02,220.77,221.02,2826.0,198.2039,198.4283,198.2039,198.4283,2826.0
2018-05-09 12:00:00,221.03,221.04,220.77,220.85,5725.0,198.4373,198.4463,198.2039,198.2757,5725.0
2018-05-09 12:05:00,220.8,221.07,220.8,220.89,3550.0,198.2308,198.4732,198.2308,198.3116,3550.0
2018-05-09 12:10:00,220.92,221.12,220.89,221.05,7565.0,198.3386,198.5181,198.3116,198.4553,7565.0
2018-05-09 12:15:00,221.11,221.2,221.05,221.09,5900.0,198.5091,198.5899,198.4553,198.4912,5900.0
2018-05-09 12:20:00,221.06,221.35,221.02,221.27,4500.0,198.4642,198.7246,198.4283,198.6528,4500.0
2018-05-09 12:25:00,221.32,221.58,221.31,221.44,12434.0,198.6977,198.9311,198.6887,198.8054,12434.0
2018-05-09 12:30:00,221.45,221.96,221.45,221.79,13219.0,198.8144,199.2723,198.8144,199.1196,13219.0
2018-05-09 12:35:00,221.66,221.66,221.36,221.44,2589.0,199.0029,199.0029,198.7336,198.8054,2589.0
2018-05-09 12:40:00,221.46,221.61,221.46,221.61,4101.0,198.8234,198.958,198.8234,198.958,4101.0
2018-05-09 12:45:00,221.61,221.84,221.49,221.79,7733.0,198.958,199.1645,198.8503,199.1196,7733.0
2018-05-09 12:50:00,221.74,221.76,221.63,221.63,2109.0,199.0747,199.0927,198.976,198.976,2109.0
2018-05-09 12:55:00,221.67,221.87,221.66,221.87,7513.0,199.0119,199.1914,199.0029,199.1914,7513.0
2018-05-09 13:00:00,221.85,221.97,221.81,221.89,8687.0,199.1735,199.2812,199.1376,199.2094,8687.0
2018-05-09 13:05:00,221.91,222.08,221.84,221.92,13016.0,199.2274,199.38,199.1645,199.2363,13016.0
2018-05-09 13:10:00,222.09,222.1,221.96,222.02,4673.0,199.389,199.3979,199.2723,199.3261,4673.0
2018-05-09 13:15:00,222.08,222.22,222.04,222.14,4682.0,199.38,199.5057,199.3441,199.4339,4682.0
2018-05-09 13:20:00,222.25,222.45,222.19,222.35,8325.0,199.5326,199.7122,199.4787,199.6224,8325.0
2018-05-09 13:25:00,222.46,222.5,222.33,222.46,5024.0,199.7211,199.7571,199.6044,199.7211,5024.0
2018-05-09 13:30:00,222.45,222.68,222.39,222.68,10754.0,199.7122,199.9187,199.6583,199.9187,10754.0
2018-05-09 13:35:00,222.7,222.76,222.51,222.61,6039.0,199.9366,199.9905,199.766,199.8558,6039.0
2018-05-09 13:40:00,222.66,222.74,222.58,222.62,5271.0,199.9007,199.9725,199.8289,199.8648,5271.0
2018-05-09 13:45:00,222.67,222.71,222.61,222.62,4744.0,199.9097,199.9456,199.8558,199.8648,4744.0
2018-05-09 13:50:00,222.64,222.65,222.45,222.54,7189.0,199.8827,199.8917,199.7122,199.793,7189.0
2018-05-09 13:55:00,222.54,222.6,222.35,222.56,4326.0,199.793,199.8468,199.6224,199.8109,4326.0
2018-05-09 14:00:00,222.51,222.51,222.22,222.22,9502.0,199.766,199.766,199.5057,199.5057,9502.0
2018-05-09 14:05:00,222.25,222.48,222.21,222.37,13184.0,199.5326,199.7391,199.4967,199.6403,13184.0
2018-05-09 14:10:00,222.31,222.44,222.23,222.28,8158.0,199.5865,199.7032,199.5147,199.5595,8158.0
2018-05-09 14:15:00,222.28,222.28,222.14,222.25,8376.0,199.5595,199.5595,199.4339,199.5326,8376.0
2018-05-09 14:20:00,222.19,222.24,222.16,222.23,4776.0,199.4787,199.5236,199.4518,199.5147,4776.0
2018-05-09 14:25:00,222.24,222.4,222.13,222.39,6835.0,199.5236,199.6673,199.4249,199.6583,6835.0
2018-05-09 14:30:00,222.44,222.44,222.32,222.4,3536.0,199.7032,199.7032,199.5955,199.6673,3536.0
2018-05-09 14:35:00,222.44,222.49,222.31,222.31,6295.0,199.7032,199.7481,199.5865,199.5865,6295.0
2018-05-09 14:40:00,222.29,222.39,222.29,222.3,5313.0,199.5685,199.6583,199.5685,199.5775,5313.0
2018-05-09 14:45:00,222.29,222.37,222.27,222.32,3704.0,199.5685,199.6403,199.5506,199.5955,3704.0
2018-05-09 14:50:00,222.32,222.39,222.21,222.21,6432.0,199.5955,199.6583,199.4967,199.4967,6432.0
2018-05-09 14:55:00,222.22,222.37,222.15,222.37,3443.0,199.5057,199.6403,199.4428,199.6403,3443.0
2018-05-09 15:00:00,222.34,222.38,222.24,222.26,11727.0,199.6134,199.6493,199.5236,199.5416,11727.0
2018-05-09 15:05:00,222.24,222.3,222.15,222.22,15920.0,199.5236,199.5775,199.4428,199.5057,15920.0
2018-05-09 15:10:00,222.22,222.23,221.96,221.98,13747.0,199.5057,199.5147,199.2723,199.2902,13747.0
2018-05-09 15:15:00,222.0,222.01,221.81,221.91,12413.0,199.3082,199.3171,199.1376,199.2274,12413.0
2018-05-09 15:20:00,221.82,221.88,221.66,221.69,11900.0,199.1466,199.2004,199.0029,199.0298,11900.0
2018-05-09 15:25:00,221.68,221.75,221.54,221.63,12377.0,199.0209,199.0837,198.8952,198.976,12377.0
2018-05-09 15:30:00,221.7,221.86,221.52,221.55,11235.0,199.0388,199.1825,198.8772,198.9042,11235.0
2018-05-09 15:35:00,221.57,221.61,221.29,221.34,21075.0,198.9221,198.958,198.6707,198.7156,21075.0
2018-05-09 15:40:00,221.34,221.44,221.31,221.36,15081.0,198.7156,198.8054,198.6887,198.7336,15081.0
2018-05-09 15:45:00,221.46,221.8,221.43,221.77,22858.0,198.8234,199.1286,198.7964,199.1017,22858.0
2018-05-09 15:50:00,221.77,221.92,221.53,221.59,30743.0,199.1017,199.2363,198.8862,198.9401,30743.0
2018-05-09 15:55:00,221.58,221.97,221.56,221.95,55076.0,198.9311,199.2812,198.9131,199.2633,55076.0
2018-05-10 09:30:00,223.78,223.9,222.21,222.37,36446.0,200.9062,201.014,199.4967,199.6403,36446.0
2018-05-10 09:35:00,222.27,222.79,222.26,222.41,7140.0,199.5506,200.0174,199.5416,199.6763,7140.0
2018-05-10 09:40:00,222.59,222.72,221.79,221.81,38060.0,199.8379,199.9546,199.1196,199.1376,38060.0
2018-05-10 09:45:00,221.71,221.97,221.61,221.82,5800.0,199.0478,199.2812,198.958,199.1466,5800.0
2018-05-10 09:50:00,221.86,221.9,221.47,221.51,10351.0,199.1825,199.2184,198.8323,198.8682,10351.0
2018-05-10 09:55:00,221.59,222.05,221.46,221.95,10921.0,198.9401,199.3531,198.8234,199.2633,10921.0
2018-05-10 10:00:00,221.97,222.07,221.77,221.77,9400.0,199.2812,199.371,199.1017,199.1017,9400.0
2018-05-10 10:05:00,221.84,221.95,221.39,221.39,15832.0,199.1645,199.2633,198.7605,198.7605,15832.0
2018-05-10 10:10:00,221.43,221.43,220.41,220.49,22415.0,198.7964,198.7964,197.8807,197.9525,22415.0
2018-05-10 10:15:00,220.66,221.04,220.4,221.04,16862.0,198.1051,198.4463,197.8717,198.4463,16862.0
2018-05-10 10:20:00,220.89,221.21,220.87,221.06,4995.0,198.3116,198.5989,198.2937,198.4642,4995.0
2018-05-10 10:25:00,221.18,221.46,221.18,221.38,8901.0,198.572,198.8234,198.572,198.7515,8901.0
2018-05-10 10:30:00,221.39,221.52,220.93,221.23,14111.0,198.7605,198.8772,198.3475,198.6169,14111.0
2018-05-10 10:35:00,221.17,221.68,221.17,221.6,4978.0,198.563,199.0209,198.563,198.949,4978.0
2018-05-10 10:40:00,221.53,221.79,221.48,221.78,6699.0,198.8862,199.1196,198.8413,199.1106,6699.0
2018-05-10 10:45:00,221.86,221.86,221.52,221.76,11217.0,199.1825,199.1825,198.8772,199.0927,11217.0
2018-05-10 10:50:00,221.71,221.73,221.46,221.47,5999.0,199.0478,199.0658,198.8234,198.8323,5999.0
2018-05-10 10:55:00,221.54,221.58,221.4,221.45,6868.0,198.8952,198.9311,198.7695,198.8144,6868.0
2018-05-10 11:00:00,221.45,221.81,221.4,221.6,16507.0,198.8144,199.1376,198.7695,198.949,16507.0
2018-05-10 11:05:00,221.64,221.97,221.64,221.96,15584.0,198.985,199.2812,198.985,199.2723,15584.0
2018-05-10 11:10:00,221.9,221.95,221.67,221.68,5906.0,199.2184,199.2633,199.0119,199.0209,5906.0
2018-05-10 11:15:00,221.74,221.84,221.51,221.62,9990.0,199.0747,199.1645,198.8682,198.967,9990.0
2018-05-10 11:20:00,221.61,221.97,221.58,221.78,9044.0,198.958,199.2812,198.9311,199.1106,9044.0
2018-05-10 11:25:00,221.79,221.84,221.66,221.66,7932.0,199.1196,199.1645,199.0029,199.0029,7932.0
2018-05-10 11:30:00,221.72,221.72,221.52,221.52,13350.0,199.0568,199.0568,198.8772,198.8772,13350.0
2018-05-10 11:35:00,221.56,221.59,221.05,221.05,8472.0,198.9131,198.9401,198.4553,198.4553,8472.0
2018-05-10 11:40:00,221.15,221.26,221.08,221.25,13005.0,198.545,198.6438,198.4822,198.6348,13005.0
2018-05-10 11:45:00,221.23,221.4,221.21,221.36,5600.0,198.6169,198.7695,198.5989,198.7336,5600.0
2018-05-10 11:50:00,221.37,221.62,221.37,221.62,7597.0,198.7426,198.967,198.7426,198.967,7597.0
2018-05-10 11:55:00,221.57,221.6,221.47,221.55,11260.0,198.9221,198.949,198.8323,198.9042,11260.0
2018-05-10 12:00:00,221.54,221.64,221.4,221.64,9543.0,198.8952,198.985,198.7695,198.985,9543.0
2018-05-10 12:05:00,221.62,221.65,221.51,221.63,9446.0,198.967,198.9939,198.8682,198.976,9446.0
2018-05-10 12:10:00,221.66,221.69,221.58,221.62,4700.0,199.0029,199.0298,198.9311,198.967,4700.0
2018-05-10 12:15:00,221.62,222.02,221.6,222.02,11050.0,198.967,199.3261,198.949,199.3261,11050.0
2018-05-10 12:20:00,222.05,222.21,221.97,222.14,9069.0,199.3531,199.4967,199.2812,199.4339,9069.0
2018-05-10 12:25:00,222.12,222.41,222.12,222.34,4382.0,199.4159,199.6763,199.4159,199.6134,4382.0
2018-05-10 12:30:00,222.3,222.31,222.08,222.08,4019.0,199.5775,199.5865,199.38,199.38,4019.0
2018-05-10 12:35:00,222.07,222.17,221.91,222.17,9277.0,199.371,199.4608,199.2274,199.4608,9277.0
2018-05-10 12:40:00,222.16,222.2,221.91,221.97,4600.0,199.4518,199.4877,199.2274,199.2812,4600.0
2018-05-10 12:45:00,221.99,222.22,221.99,222.18,9044.0,199.2992,199.5057,199.2992,199.4698,9044.0
2018-05-10 12:50:00,222.12,222.13,221.98,222.06,3417.0,199.4159,199.4249,199.2902,199.362,3417.0
2018-05-10 12:55:00,222.1,222.11,221.91,221.97,6643.0,199.3979,199.4069,199.2274,199.2812,6643.0
2018-05-10 13:00:00,221.98,222.24,221.98,222.24,11736.0,199.2902,199.5236,199.2902,199.5236,11736.0
2018-05-10 13:05:00,222.24,222.28,222.15,222.23,1700.0,199.5236,199.5595,199.4428,199.5147,1700.0
2018-05-10 13:10:00,222.2,222.25,222.1,222.14,4709.0,199.4877,199.5326,199.3979,199.4339,4709.0
2018-05-10 13:15:00,222.1,222.42,222.1,222.39,8318.0,199.3979,199.6852,199.3979,199.6583,8318.0
2018-05-10 13:20:00,222.39,222.52,222.39,222.5,3800.0,199.6583,199.775,199.6583,199.7571,3800.0
2018-05-10 13:25:00,222.51,222.55,222.41,222.46,11013.0,199.766,199.8019,199.6763,199.7211,11013.0
2018-05-10 13:30:00,222.47,222.61,222.44,222.58,16488.0,199.7301,199.8558,199.7032,199.8289,16488.0
2018-05-10 13:35:00,222.5,222.53,222.32,222.34,11091.0,199.7571,199.784,199.5955,199.6134,11091.0
2018-05-10 13:40:00,222.37,222.37,222.04,222.13,26484.0,199.6403,199.6403,199.3441,199.4249,26484.0
2018-05-10 13:45:00,222.04,222.05,221.96,222.03,5739.0,199.3441,199.3531,199.2723,199.3351,5739.0
2018-05-10 13:50:00,222.0,222.04,221.82,221.85,7733.0,199.3082,199.3441,199.1466,199.1735,7733.0
2018-05-10 13:55:00,221.8,221.92,221.76,221.8,10620.0,199.1286,199.2363,199.0927,199.1286,10620.0
2018-05-10 14:00:00,221.88,221.88,221.69,221.87,4600.0,199.2004,199.2004,199.0298,199.1914,4600.0
2018-05-10 14:05:00,221.94,221.96,221.79,221.95,5968.0,199.2543,199.2723,199.1196,199.2633,5968.0
2018-05-10 14:10:00,222.0,222.02,221.94,221.94,4385.0,199.3082,199.3261,199.2543,199.2543,4385.0
2018-05-10 14:15:00,221.9,221.93,221.8,221.86,9401.0,199.2184,199.2453,199.1286,199.1825,9401.0
2018-05-10 14:20:00,221.9,221.9,221.71,221.72,3128.0,199.2184,199.2184,199.0478,199.0568,3128.0
2018-05-10 14:25:00,221.73,221.75,221.63,221.75,10056.0,199.0658,199.0837,198.976,199.0837,10056.0
2018-05-10 14:30:00,221.76,221.88,221.72,221.72,4603.0,199.0927,199.2004,199.0568,199.0568,4603.0
2018-05-10 14:35:00,221.68,221.69,221.35,221.35,5905.0,199.0209,199.0298,198.7246,198.7246,5905.0
2018-05-10 14:40:00,221.35,221.51,221.3,221.44,11632.0,198.7246,198.8682,198.6797,198.8054,11632.0
2018-05-10 14:45:00,221.46,221.51,221.12,221.12,15118.0,198.8234,198.8682,198.5181,198.5181,15118.0
2018-05-10 14:50:00,221.17,221.21,221.02,221.14,20925.0,198.563,198.5989,198.4283,198.5361,20925.0
2018-05-10 14:55:00,221.11,221.13,220.96,220.96,8484.0,198.5091,198.5271,198.3745,198.3745,8484.0
2018-05-10 15:00:00,220.94,221.06,220.62,220.62,12389.0,198.3565,198.4642,198.0692,198.0692,12389.0
2018-05-10 15:05:00,220.64,220.74,220.59,220.71,21301.0,198.0872,198.177,198.0423,198.15,21301.0
2018-05-10 15:10:00,220.68,220.7,220.47,220.63,25733.0,198.1231,198.141,197.9346,198.0782,25733.0
2018-05-10 15:15:00,220.63,220.65,220.23,220.23,16258.0,198.0782,198.0962,197.7191,197.7191,16258.0
2018-05-10 15:20:00,220.21,220.27,220.03,220.14,32068.0,197.7011,197.755,197.5395,197.6383,32068.0
2018-05-10 15:25:00,220.16,220.52,220.14,220.51,22030.0,197.6562,197.9794,197.6383,197.9705,22030.0
2018-05-10 15:30:00,220.52,220.71,220.39,220.7,21468.0,197.9794,198.15,197.8627,198.141,21468.0
2018-05-10 15:35:00,220.7,220.71,220.39,220.42,38408.0,198.141,198.15,197.8627,197.8897,38408.0
2018-05-10 15:40:00,220.43,220.5,220.39,220.39,33020.0,197.8986,197.9615,197.8627,197.8627,33020.0
2018-05-10 15:45:00,220.45,220.49,220.22,220.26,37941.0,197.9166,197.9525,197.7101,197.746,37941.0
2018-05-10 15:50:00,220.26,220.33,220.06,220.06,59025.0,197.746,197.8089,197.5665,197.5665,59025.0
2018-05-10 15:55:00,220.06,220.39,219.9,220.37,108285.0,197.5665,197.8627,197.4228,197.8448,108285.0
2018-05-11 09:30:00,220.27,221.0,220.15,221.0,18133.0,197.755,198.4104,197.6473,198.4104,18133.0
2018-05-11 09:35:00,221.18,221.35,220.79,221.05,11148.0,198.572,198.7246,198.2218,198.4553,11148.0
2018-05-11 09:40:00,221.23,221.37,220.96,221.1,9201.0,198.6169,198.7426,198.3745,198.5002,9201.0
2018-05-11 09:45:00,221.12,221.18,220.64,220.65,5102.0,198.5181,198.572,198.0872,198.0962,5102.0
2018-05-11 09:50:00,220.55,220.72,220.35,220.65,10903.0,198.0064,198.159,197.8268,198.0962,10903.0
2018-05-11 09:55:00,220.75,220.93,220.51,220.8,17497.0,198.1859,198.3475,197.9705,198.2308,17497.0
2018-05-11 10:00:00,220.76,221.27,220.76,220.94,21803.0,198.1949,198.6528,198.1949,198.3565,21803.0
2018-05-11 10:05:00,220.95,221.04,220.89,220.89,13798.0,198.3655,198.4463,198.3116,198.3116,13798.0
2018-05-11 10:10:00,220.94,220.95,220.43,220.43,10832.0,198.3565,198.3655,197.8986,197.8986,10832.0
2018-05-11 10:15:00,220.44,220.44,219.71,219.8,10703.0,197.9076,197.9076,197.2522,197.333,10703.0
2018-05-11 10:20:00,219.73,220.07,219.5,220.07,10953.0,197.2702,197.5754,197.0637,197.5754,10953.0
2018-05-11 10:25:00,220.1,220.11,219.82,220.11,6991.0,197.6024,197.6113,197.351,197.6113,6991.0
2018-05-11 10:30:00,220.05,220.13,219.8,219.97,22191.0,197.5575,197.6293,197.333,197.4857,22191.0
2018-05-11 10:35:00,220.08,220.13,219.8,219.98,9592.0,197.5844,197.6293,197.333,197.4946,9592.0
2018-05-11 10:40:00,219.92,220.02,219.9,220.0,3200.0,197.4408,197.5305,197.4228,197.5126,3200.0
2018-05-11 10:45:00,220.0,220.0,219.74,219.79,7194.0,197.5126,197.5126,197.2792,197.3241,7194.0
2018-05-11 10:50:00,219.73,219.97,219.67,219.97,4437.0,197.2702,197.4857,197.2163,197.4857,4437.0
2018-05-11 10:55:00,219.92,219.98,219.78,219.83,6841.0,197.4408,197.4946,197.3151,197.36,6841.0
2018-05-11 11:00:00,219.86,219.98,219.81,219.87,3850.0,197.3869,197.4946,197.342,197.3959,3850.0
2018-05-11 11:05:00,219.88,219.98,219.73,219.9,2115.0,197.4049,197.4946,197.2702,197.4228,2115.0
2018-05-11 11:10:00,219.91,220.05,219.83,220.05,6025.0,197.4318,197.5575,197.36,197.5575,6025.0
2018-05-11 11:15:00,219.99,220.0,219.82,220.0,3680.0,197.5036,197.5126,197.351,197.5126,3680.0
2018-05-11 11:20:00,219.96,220.25,219.96,220.13,5700.0,197.4767,197.737,197.4767,197.6293,5700.0
2018-05-11 11:25:00,220.14,220.14,219.84,219.85,7113.0,197.6383,197.6383,197.3689,197.3779,7113.0
2018-05-11 11:30:00,219.92,220.21,219.88,220.11,4119.0,197.4408,197.7011,197.4049,197.6113,4119.0
2018-05-11 11:35:00,220.04,220.18,219.91,219.91,2400.0,197.5485,197.6742,197.4318,197.4318,2400.0
2018-05-11 11:40:00,220.0,220.14,219.97,220.08,4269.0,197.5126,197.6383,197.4857,197.5844,4269.0
2018-05-11 11:45:00,220.09,220.15,220.03,220.08,5197.0,197.5934,197.6473,197.5395,197.5844,5197.0
2018-05-11 11:50:00,220.15,220.23,219.86,219.86,8635.0,197.6473,197.7191,197.3869,197.3869,8635.0
2018-05-11 11:55:00,219.85,219.99,219.85,219.99,2932.0,197.3779,197.5036,197.3779,197.5036,2932.0
2018-05-11 12:00:00,220.0,220.15,219.94,220.06,3920.0,197.5126,197.6473,197.4587,197.5665,3920.0
2018-05-11 12:05:00,220.06,220.06,219.9,219.9,3563.0,197.5665,197.5665,197.4228,197.4228,3563.0
2018-05-11 12:10:00,219.93,220.12,219.84,219.84,5026.0,197.4497,197.6203,197.3689,197.3689,5026.0
2018-05-11 12:15:00,219.84,220.04,219.84,219.93,4526.0,197.3689,197.5485,197.3689,197.4497,4526.0
2018-05-11 12:20:00,220.0,220.07,219.85,219.95,2350.0,197.5126,197.5754,197.3779,197.4677,2350.0
2018-05-11 12:25:00,219.9,220.1,219.85,219.91,5079.0,197.4228,197.6024,197.3779,197.4318,5079.0
2018-05-11 12:30:00,219.86,220.04,219.86,220.04,3450.0,197.3869,197.5485,197.3869,197.5485,3450.0
2018-05-11 12:35:00,220.08,220.1,219.82,219.82,3070.0,197.5844,197.6024,197.351,197.351,3070.0
2018-05-11 12:40:00,219.9,219.93,219.8,219.91,3848.0,197.4228,197.4497,197.333,197.4318,3848.0
2018-05-11 12:45:00,219.91,219.98,219.8,219.9,2539.0,197.4318,197.4946,197.333,197.4228,2539.0
2018-05-11 12:50:00,219.94,219.94,219.86,219.91,1800.0,197.4587,197.4587,197.3869,197.4318,1800.0
2018-05-11 12:55:00,219.93,219.97,219.89,219.89,2615.0,197.4497,197.4857,197.4138,197.4138,2615.0
2018-05-11 13:00:00,219.93,220.03,219.92,220.03,2751.0,197.4497,197.5395,197.4408,197.5395,2751.0
2018-05-11 13:05:00,220.01,220.01,219.92,219.97,3157.0,197.5216,197.5216,197.4408,197.4857,3157.0
2018-05-11 13:10:00,219.98,220.0,219.9,219.98,3600.0,197.4946,197.5126,197.4228,197.4946,3600.0
2018-05-11 13:15:00,219.97,219.99,219.77,219.8,5555.0,197.4857,197.5036,197.3061,197.333,5555.0
2018-05-11 13:20:00,219.88,220.01,219.85,219.95,3582.0,197.4049,197.5216,197.3779,197.4677,3582.0
2018-05-11 13:25:00,219.94,220.14,219.89,219.95,4324.0,197.4587,197.6383,197.4138,197.4677,4324.0
2018-05-11 13:30:00,219.95,220.0,219.75,219.75,2200.0,197.4677,197.5126,197.2881,197.2881,2200.0
2018-05-11 13:35:00,219.83,219.86,219.71,219.72,4938.0,197.36,197.3869,197.2522,197.2612,4938.0
2018-05-11 13:40:00,219.75,219.8,219.65,219.77,5452.0,197.2881,197.333,197.1984,197.3061,5452.0
2018-05-11 13:45:00,219.77,219.99,219.77,219.98,6228.0,197.3061,197.5036,197.3061,197.4946,6228.0
2018-05-11 13:50:00,219.99,220.06,219.86,219.93,13856.0,197.5036,197.5665,197.3869,197.4497,13856.0
2018-05-11 13:55:00,219.88,220.04,219.85,220.03,5448.0,197.4049,197.5485,197.3779,197.5395,5448.0
2018-05-11 14:00:00,220.0,220.0,219.86,219.91,4200.0,197.5126,197.5126,197.3869,197.4318,4200.0
2018-05-11 14:05:00,219.94,220.02,219.87,219.99,5742.0,197.4587,197.5305,197.3959,197.5036,5742.0
2018-05-11 14:10:00,219.99,220.05,219.93,219.93,6200.0,197.5036,197.5575,197.4497,197.4497,6200.0
2018-05-11 14:15:00,219.96,220.13,219.96,220.13,9110.0,197.4767,197.6293,197.4767,197.6293,9110.0
2018-05-11 14:20:00,220.13,220.22,220.13,220.2,6031.0,197.6293,197.7101,197.6293,197.6921,6031.0
2018-05-11 14:25:00,220.18,220.22,220.12,220.19,3401.0,197.6742,197.7101,197.6203,197.6832,3401.0
2018-05-11 14:30:00,220.18,220.2,220.08,220.11,5092.0,197.6742,197.6921,197.5844,197.6113,5092.0
2018-05-11 14:35:00,220.08,220.23,220.03,220.22,5928.0,197.5844,197.7191,197.5395,197.7101,5928.0
2018-05-11 14:40:00,220.21,220.38,220.2,220.32,7066.0,197.7011,197.8538,197.6921,197.7999,7066.0
2018-05-11 14:45:00,220.31,220.52,220.3,220.46,4803.0,197.7909,197.9794,197.7819,197.9256,4803.0
2018-05-11 14:50:00,220.5,220.51,220.17,220.3,4522.0,197.9615,197.9705,197.6652,197.7819,4522.0
2018-05-11 14:55:00,220.25,220.39,220.24,220.39,4100.0,197.737,197.8627,197.7281,197.8627,4100.0
2018-05-11 15:00:00,220.34,220.35,220.26,220.32,3500.0,197.8178,197.8268,197.746,197.7999,3500.0
2018-05-11 15:05:00,220.28,220.41,220.23,220.4,6910.0,197.764,197.8807,197.7191,197.8717,6910.0
2018-05-11 15:10:00,220.38,220.41,220.32,220.38,5766.0,197.8538,197.8807,197.7999,197.8538,5766.0
2018-05-11 15:15:00,220.38,220.38,220.31,220.37,6151.0,197.8538,197.8538,197.7909,197.8448,6151.0
2018-05-11 15:20:00,220.37,220.37,220.21,220.28,7036.0,197.8448,197.8448,197.7011,197.764,7036.0
2018-05-11 15:25:00,220.26,220.28,220.1,220.1,7350.0,197.746,197.764,197.6024,197.6024,7350.0
2018-05-11 15:30:00,220.1,220.1,219.96,220.0,10649.0,197.6024,197.6024,197.4767,197.5126,10649.0
2018-05-11 15:35:00,220.0,220.08,219.94,220.06,9149.0,197.5126,197.5844,197.4587,197.5665,9149.0
2018-05-11 15:40:00,220.04,220.05,219.99,220.01,11526.0,197.5485,197.5575,197.5036,197.5216,11526.0
2018-05-11 15:45:00,220.01,220.05,219.87,219.98,44612.0,197.5216,197.5575,197.3959,197.4946,44612.0
2018-05-11 15:50:00,220.0,220.01,219.89,220.01,17476.0,197.5126,197.5216,197.4138,197.5216,17476.0
2018-05-11 15:55:00,219.98,220.27,219.98,220.22,77201.0,197.4946,197.755,197.4946,197.7101,77201.0
2018-05-14 09:30:00,220.8,221.5,220.78,221.34,12835.0,198.2308,198.8593,198.2129,198.7156,12835.0
2018-05-14 09:35:00,221.22,221.33,221.01,221.17,5985.0,198.6079,198.7066,198.4194,198.563,5985.0
2018-05-14 09:40:00,221.16,221.31,221.03,221.31,5698.0,198.554,198.6887,198.4373,198.6887,5698.0
2018-05-14 09:45:00,221.37,221.51,221.24,221.32,4958.0,198.7426,198.8682,198.6258,198.6977,4958.0
2018-05-14 09:50:00,221.25,221.56,221.02,221.53,4472.0,198.6348,198.9131,198.4283,198.8862,4472.0
2018-05-14 09:55:00,221.44,221.49,221.25,221.25,7506.0,198.8054,198.8503,198.6348,198.6348,7506.0
2018-05-14 10:00:00,221.23,221.37,221.09,221.28,11172.0,198.6169,198.7426,198.4912,198.6618,11172.0
2018-05-14 10:05:00,221.33,221.7,221.29,221.38,48161.0,198.7066,199.0388,198.6707,198.7515,48161.0
2018-05-14 10:10:00,221.37,221.57,221.37,221.55,13245.0,198.7426,198.9221,198.7426,198.9042,13245.0
2018-05-14 10:15:00,221.59,221.99,221.59,221.76,12814.0,198.9401,199.2992,198.9401,199.0927,12814.0
2018-05-14 10:20:00,221.79,221.85,221.61,221.71,14970.0,199.1196,199.1735,198.958,199.0478,14970.0
2018-05-14 10:25:00,221.71,221.86,221.64,221.64,29656.0,199.0478,199.1825,198.985,198.985,29656.0
2018-05-14 10:30:00,221.73,221.73,221.54,221.62,7556.0,199.0658,199.0658,198.8952,198.967,7556.0
2018-05-14 10:35:00,221.59,221.68,221.56,221.68,5110.0,198.9401,199.0209,198.9131,199.0209,5110.0
2018-05-14 10:40:00,221.62,221.77,221.57,221.64,7343.0,198.967,199.1017,198.9221,198.985,7343.0
2018-05-14 10:45:00,221.62,221.65,221.58,221.65,6889.0,198.967,198.9939,198.9311,198.9939,6889.0
2018-05-14 10:50:00,221.61,221.64,221.43,221.44,6171.0,198.958,198.985,198.7964,198.8054,6171.0
2018-05-14 10:55:00,221.41,221.57,221.35,221.35,10948.0,198.7785,198.9221,198.7246,198.7246,10948.0
2018-05-14 11:00:00,221.35,221.4,221.24,221.25,6696.0,198.7246,198.7695,198.6258,198.6348,6696.0
2018-05-14 11:05:00,221.33,221.34,221.12,221.23,7967.0,198.7066,198.7156,198.5181,198.6169,7967.0
2018-05-14 11:10:00,221.27,221.43,221.23,221.33,3262.0,198.6528,198.7964,198.6169,198.7066,3262.0
2018-05-14 11:15:00,221.33,221.37,221.07,221.18,5599.0,198.7066,198.7426,198.4732,198.572,5599.0
2018-05-14 11:20:00,221.2,221.25,220.98,221.06,7118.0,198.5899,198.6348,198.3924,198.4642,7118.0
2018-05-14 11:25:00,221.09,221.19,220.98,221.08,6400.0,198.4912,198.581,198.3924,198.4822,6400.0
2018-05-14 11:30:00,221.07,221.31,221.07,221.28,2431.0,198.4732,198.6887,198.4732,198.6618,2431.0
2018-05-14 11:35:00,221.28,221.28,221.14,221.14,4379.0,198.6618,198.6618,198.5361,198.5361,4379.0
2018-05-14 11:40:00,221.1,221.1,221.0,221.1,7627.0,198.5002,198.5002,198.4104,198.5002,7627.0
2018-05-14 11:45:00,221.18,221.18,221.0,221.09,6144.0,198.572,198.572,198.4104,198.4912,6144.0
2018-05-14 11:50:00,221.08,221.16,221.0,221.06,5656.0,198.4822,198.554,198.4104,198.4642,5656.0
2018-05-14 11:55:00,221.07,221.07,220.83,220.94,8166.0,198.4732,198.4732,198.2578,198.3565,8166.0
2018-05-14 12:00:00,220.97,221.09,220.72,220.72,13994.0,198.3834,198.4912,198.159,198.159,13994.0
2018-05-14 12:05:00,220.85,221.24,220.71,221.2,6813.0,198.2757,198.6258,198.15,198.5899,6813.0
2018-05-14 12:10:00,221.17,221.27,221.12,221.26,4752.0,198.563,198.6528,198.5181,198.6438,4752.0
2018-05-14 12:15:00,221.23,221.35,221.16,221.25,9010.0,198.6169,198.7246,198.554,198.6348,9010.0
2018-05-14 12:20:00,221.26,221.26,221.11,221.18,3900.0,198.6438,198.6438,198.5091,198.572,3900.0
2018-05-14 12:25:00,221.23,221.23,221.21,221.21,800.0,198.6169,198.6169,198.5989,198.5989,800.0
2018-05-14 12:30:00,221.17,221.38,221.16,221.28,5770.0,198.563,198.7515,198.554,198.6618,5770.0
2018-05-14 12:35:00,221.27,221.28,221.19,221.28,1241.0,198.6528,198.6618,198.581,198.6618,1241.0
2018-05-14 12:40:00,221.29,221.29,221.04,221.08,8675.0,198.6707,198.6707,198.4463,198.4822,8675.0
2018-05-14 12:45:00,221.06,221.14,220.97,221.0,3710.0,198.4642,198.5361,198.3834,198.4104,3710.0
2018-05-14 12:50:00,220.99,221.07,220.98,221.0,3191.0,198.4014,198.4732,198.3924,198.4104,3191.0
2018-05-14 12:55:00,221.0,221.06,220.99,221.06,5412.0,198.4104,198.4642,198.4014,198.4642,5412.0
2018-05-14 13:00:00,221.01,221.11,221.0,221.1,7857.0,198.4194,198.5091,198.4104,198.5002,7857.0
2018-05-14 13:05:00,221.1,221.19,221.03,221.07,4467.0,198.5002,198.581,198.4373,198.4732,4467.0
2018-05-14 13:10:00,221.06,221.11,221.0,221.04,5182.0,198.4642,198.5091,198.4104,198.4463,5182.0
2018-05-14 13:15:00,221.01,221.08,220.94,220.96,8795.0,198.4194,198.4822,198.3565,198.3745,8795.0
2018-05-14 13:20:00,220.96,221.12,220.96,221.12,9896.0,198.3745,198.5181,198.3745,198.5181,9896.0
2018-05-14 13:25:00,221.15,221.15,221.03,221.08,2942.0,198.545,198.545,198.4373,198.4822,2942.0
2018-05-14 13:30:00,221.07,221.28,221.0,221.21,7922.0,198.4732,198.6618,198.4104,198.5989,7922.0
2018-05-14 13:35:00,221.29,221.42,221.26,221.36,5270.0,198.6707,198.7874,198.6438,198.7336,5270.0
2018-05-14 13:40:00,221.37,221.49,221.37,221.48,4853.0,198.7426,198.8503,198.7426,198.8413,4853.0
2018-05-14 13:45:00,221.46,221.46,221.36,221.39,6354.0,198.8234,198.8234,198.7336,198.7605,6354.0
2018-05-14 13:50:00,221.42,221.47,221.39,221.41,2950.0,198.7874,198.8323,198.7605,198.7785,2950.0
2018-05-14 13:55:00,221.4,221.52,221.4,221.49,6299.0,198.7695,198.8772,198.7695,198.8503,6299.0
2018-05-14 14:00:00,221.5,221.55,221.39,221.53,6752.0,198.8593,198.9042,198.7605,198.8862,6752.0
2018-05-14 14:05:00,221.55,221.65,221.55,221.57,12770.0,198.9042,198.9939,198.9042,198.9221,12770.0
2018-05-14 14:10:00,221.58,221.64,221.56,221.64,6248.0,198.9311,198.985,198.9131,198.985,6248.0
2018-05-14 14:15:00,221.64,221.65,221.56,221.63,4800.0,198.985,198.9939,198.9131,198.976,4800.0
2018-05-14 14:20:00,221.65,221.68,221.58,221.65,7219.0,198.9939,199.0209,198.9311,198.9939,7219.0
2018-05-14 14:25:00,221.58,221.75,221.57,221.7,8277.0,198.9311,199.0837,198.9221,199.0388,8277.0
2018-05-14 14:30:00,221.72,221.83,221.72,221.82,3000.0,199.0568,199.1555,199.0568,199.1466,3000.0
2018-05-14 14:35:00,221.82,221.92,221.82,221.85,15623.0,199.1466,199.2363,199.1466,199.1735,15623.0
2018-05-14 14:40:00,221.85,221.98,221.83,221.98,11933.0,199.1735,199.2902,199.1555,199.2902,11933.0
2018-05-14 14:45:00,221.93,222.09,221.93,222.06,6614.0,199.2453,199.389,199.2453,199.362,6614.0
2018-05-14 14:50:00,222.02,222.16,222.01,222.15,10788.0,199.3261,199.4518,199.3171,199.4428,10788.0
2018-05-14 14:55:00,222.16,222.29,222.14,222.29,8105.0,199.4518,199.5685,199.4339,199.5685,8105.0
2018-05-14 15:00:00,222.3,222.41,222.27,222.41,10555.0,199.5775,199.6763,199.5506,199.6763,10555.0
2018-05-14 15:05:00,222.37,222.44,222.27,222.39,19242.0,199.6403,199.7032,199.5506,199.6583,19242.0
2018-05-14 15:10:00,222.41,222.44,222.35,222.41,10562.0,199.6763,199.7032,199.6224,199.6763,10562.0
2018-05-14 15:15:00,222.41,222.41,222.21,222.24,15502.0,199.6763,199.6763,199.4967,199.5236,15502.0
2018-05-14 15:20:00,222.25,222.25,222.19,222.22,5976.0,199.5326,199.5326,199.4787,199.5057,5976.0
2018-05-14 15:25:00,222.21,222.24,221.98,221.98,13579.0,199.4967,199.5236,199.2902,199.2902,13579.0
2018-05-14 15:30:00,221.99,221.99,221.81,221.9,16590.0,199.2992,199.2992,199.1376,199.2184,16590.0
2018-05-14 15:35:00,221.92,221.93,221.84,221.86,16442.0,199.2363,199.2453,199.1645,199.1825,16442.0
2018-05-14 15:40:00,221.84,221.87,221.56,221.58,17829.0,199.1645,199.1914,198.9131,198.9311,17829.0
2018-05-14 15:45:00,221.56,221.59,221.43,221.48,20238.0,198.9131,198.9401,198.7964,198.8413,20238.0
2018-05-14 15:50:00,221.42,221.59,221.42,221.55,24892.0,198.7874,198.9401,198.7874,198.9042,24892.0
2018-05-14 15:55:00,221.53,221.98,221.52,221.8,77927.0,198.8862,199.2902,198.8772,199.1286,77927.0
2018-05-15 09:30:00,220.54,221.33,220.11,220.69,37195.0,197.9974,198.7066,197.6113,198.1321,37195.0
2018-05-15 09:35:00,220.56,220.7,220.21,220.22,7163.0,198.0154,198.141,197.7011,197.7101,7163.0
2018-05-15 09:40:00,220.24,220.41,220.23,220.34,10511.0,197.7281,197.8807,197.7191,197.8178,10511.0
2018-05-15 09:45:00,220.3,220.36,219.99,220.03,33933.0,197.7819,197.8358,197.5036,197.5395,33933.0
2018-05-15 09:50:00,220.03,220.42,220.03,220.27,2940.0,197.5395,197.8897,197.5395,197.755,2940.0
2018-05-15 09:55:00,220.14,220.28,219.98,220.28,10352.0,197.6383,197.764,197.4946,197.764,10352.0
2018-05-15 10:00:00,220.28,220.72,220.28,220.71,39184.0,197.764,198.159,197.764,198.15,39184.0
2018-05-15 10:05:00,220.82,221.33,220.81,221.16,13547.0,198.2488,198.7066,198.2398,198.554,13547.0
2018-05-15 10:10:00,221.2,221.43,221.08,221.32,8485.0,198.5899,198.7964,198.4822,198.6977,8485.0
2018-05-15 10:15:00,221.39,221.72,221.38,221.66,4189.0,198.7605,199.0568,198.7515,199.0029,4189.0
2018-05-15 10:20:00,221.66,221.67,221.39,221.52,9293.0,199.0029,199.0119,198.7605,198.8772,9293.0
2018-05-15 10:25:00,221.51,221.79,221.49,221.71,12116.0,198.8682,199.1196,198.8503,199.0478,12116.0
2018-05-15 10:30:00,221.69,221.75,221.65,221.68,6710.0,199.0298,199.0837,198.9939,199.0209,6710.0
2018-05-15 10:35:00,221.7,221.88,221.69,221.7,6693.0,199.0388,199.2004,199.0298,199.0388,6693.0
2018-05-15 10:40:00,221.66,221.69,221.21,221.41,3616.0,199.0029,199.0298,198.5989,198.7785,3616.0
2018-05-15 10:45:00,221.38,221.74,221.31,221.74,3956.0,198.7515,199.0747,198.6887,199.0747,3956.0
2018-05-15 10:50:00,221.74,221.81,221.62,221.64,7092.0,199.0747,199.1376,198.967,198.985,7092.0
2018-05-15 10:55:00,221.52,221.58,221.34,221.56,8139.0,198.8772,198.9311,198.7156,198.9131,8139.0
2018-05-15 11:00:00,221.64,221.92,221.27,221.27,7311.0,198.985,199.2363,198.6528,198.6528,7311.0
2018-05-15 11:05:00,221.19,221.36,221.1,221.36,6188.0,198.581,198.7336,198.5002,198.7336,6188.0
2018-05-15 11:10:00,221.34,221.64,221.25,221.44,7300.0,198.7156,198.985,198.6348,198.8054,7300.0
2018-05-15 11:15:00,221.36,221.44,221.23,221.27,8367.0,198.7336,198.8054,198.6169,198.6528,8367.0
2018-05-15 11:20:00,221.24,221.24,221.12,221.18,2665.0,198.6258,198.6258,198.5181,198.572,2665.0
2018-05-15 11:25:00,221.22,221.35,221.18,221.27,14166.0,198.6079,198.7246,198.572,198.6528,14166.0
2018-05-15 11:30:00,221.29,221.71,221.29,221.59,5876.0,198.6707,199.0478,198.6707,198.9401,5876.0
2018-05-15 11:35:00,221.56,221.84,221.55,221.55,8071.0,198.9131,199.1645,198.9042,198.9042,8071.0
2018-05-15 11:40:00,221.54,221.84,221.41,221.63,8802.0,198.8952,199.1645,198.7785,198.976,8802.0
2018-05-15 11:45:00,221.7,221.99,221.67,221.99,4290.0,199.0388,199.2992,199.0119,199.2992,4290.0
2018-05-15 11:50:00,222.0,222.0,221.73,221.73,10168.0,199.3082,199.3082,199.0658,199.0658,10168.0
2018-05-15 11:55:00,221.71,221.97,221.54,221.54,6987.0,199.0478,199.2812,198.8952,198.8952,6987.0
2018-05-15 12:00:00,221.37,221.59,221.36,221.53,7122.0,198.7426,198.9401,198.7336,198.8862,7122.0
2018-05-15 12:05:00,221.53,221.7,221.5,221.51,8410.0,198.8862,199.0388,198.8593,198.8682,8410.0
2018-05-15 12:10:00,221.56,221.56,221.16,221.38,7781.0,198.9131,198.9131,198.554,198.7515,7781.0
2018-05-15 12:15:00,221.45,221.62,221.45,221.51,3956.0,198.8144,198.967,198.8144,198.8682,3956.0
2018-05-15 12:20:00,221.62,221.73,221.59,221.68,3710.0,198.967,199.0658,198.9401,199.0209,3710.0
2018-05-15 12:25:00,221.67,221.7,221.46,221.55,4200.0,199.0119,199.0388,198.8234,198.9042,4200.0
2018-05-15 12:30:00,221.58,221.85,221.58,221.82,2996.0,198.9311,199.1735,198.9311,199.1466,2996.0
2018-05-15 12:35:00,221.76,221.9,221.72,221.72,10926.0,199.0927,199.2184,199.0568,199.0568,10926.0
2018-05-15 12:40:00,221.73,221.73,221.52,221.57,2094.0,199.0658,199.0658,198.8772,198.9221,2094.0
2018-05-15 12:45:00,221.56,221.7,221.52,221.7,5155.0,198.9131,199.0388,198.8772,199.0388,5155.0
2018-05-15 12:50:00,221.78,221.83,221.75,221.8,4813.0,199.1106,199.1555,199.0837,199.1286,4813.0
2018-05-15 12:55:00,221.77,221.9,221.77,221.78,6888.0,199.1017,199.2184,199.1017,199.1106,6888.0
2018-05-15 13:00:00,221.76,221.93,221.74,221.92,15158.0,199.0927,199.2453,199.0747,199.2363,15158.0
2018-05-15 13:05:00,221.86,221.88,221.77,221.77,4891.0,199.1825,199.2004,199.1017,199.1017,4891.0
2018-05-15 13:10:00,221.76,221.8,221.72,221.76,3237.0,199.0927,199.1286,199.0568,199.0927,3237.0
2018-05-15 13:15:00,221.78,221.94,221.75,221.9,4706.0,199.1106,199.2543,199.0837,199.2184,4706.0
2018-05-15 13:20:00,221.91,221.94,221.7,221.73,3747.0,199.2274,199.2543,199.0388,199.0658,3747.0
2018-05-15 13:25:00,221.74,221.8,221.66,221.69,11420.0,199.0747,199.1286,199.0029,199.0298,11420.0
2018-05-15 13:30:00,221.68,221.7,221.45,221.53,4800.0,199.0209,199.0388,198.8144,198.8862,4800.0
2018-05-15 13:35:00,221.5,221.61,221.5,221.59,3000.0,198.8593,198.958,198.8593,198.9401,3000.0
2018-05-15 13:40:00,221.63,221.74,221.59,221.66,4922.0,198.976,199.0747,198.9401,199.0029,4922.0
2018-05-15 13:45:00,221.73,221.74,221.59,221.64,7019.0,199.0658,199.0747,198.9401,198.985,7019.0
2018-05-15 13:50:00,221.58,221.59,221.37,221.51,7537.0,198.9311,198.9401,198.7426,198.8682,7537.0
2018-05-15 13:55:00,221.45,221.45,221.27,221.34,3256.0,198.8144,198.8144,198.6528,198.7156,3256.0
2018-05-15 14:00:00,221.22,221.25,221.0,221.22,9109.0,198.6079,198.6348,198.4104,198.6079,9109.0
2018-05-15 14:05:00,221.35,221.5,221.27,221.45,4626.0,198.7246,198.8593,198.6528,198.8144,4626.0
2018-05-15 14:10:00,221.46,221.61,221.35,221.38,12705.0,198.8234,198.958,198.7246,198.7515,12705.0
2018-05-15 14:15:00,221.35,221.48,221.28,221.48,2832.0,198.7246,198.8413,198.6618,198.8413,2832.0
2018-05-15 14:20:00,221.44,221.44,221.31,221.31,4437.0,198.8054,198.8054,198.6887,198.6887,4437.0
2018-05-15 14:25:00,221.22,221.54,221.01,221.47,17632.0,198.6079,198.8952,198.4194,198.8323,17632.0
2018-05-15 14:30:00,221.44,221.77,221.41,221.6,10136.0,198.8054,199.1017,198.7785,198.949,10136.0
2018-05-15 14:35:00,221.49,221.76,221.48,221.76,12386.0,198.8503,199.0927,198.8413,199.0927,12386.0
2018-05-15 14:40:00,221.77,221.88,221.66,221.88,4088.0,199.1017,199.2004,199.0029,199.2004,4088.0
2018-05-15 14:45:00,221.85,221.85,221.62,221.62,5188.0,199.1735,199.1735,198.967,198.967,5188.0
2018-05-15 14:50:00,221.67,221.75,221.61,221.75,4325.0,199.0119,199.0837,198.958,199.0837,4325.0
2018-05-15 14:55:00,221.69,221.72,221.46,221.58,6459.0,199.0298,199.0568,198.8234,198.9311,6459.0
2018-05-15 15:00:00,221.58,221.62,221.28,221.41,9682.0,198.9311,198.967,198.6618,198.7785,9682.0
2018-05-15 15:05:00,221.33,221.43,221.2,221.24,10501.0,198.7066,198.7964,198.5899,198.6258,10501.0
2018-05-15 15:10:00,221.24,221.32,221.22,221.31,6568.0,198.6258,198.6977,198.6079,198.6887,6568.0
2018-05-15 15:15:00,221.22,221.56,221.2,221.48,15095.0,198.6079,198.9131,198.5899,198.8413,15095.0
2018-05-15 15:20:00,221.47,221.55,221.26,221.26,14928.0,198.8323,198.9042,198.6438,198.6438,14928.0
2018-05-15 15:25:00,221.23,221.49,221.22,221.38,8244.0,198.6169,198.8503,198.6079,198.7515,8244.0
2018-05-15 15:30:00,221.31,221.47,221.19,221.35,9212.0,198.6887,198.8323,198.581,198.7246,9212.0
2018-05-15 15:35:00,221.42,221.57,221.4,221.53,8207.0,198.7874,198.9221,198.7695,198.8862,8207.0
2018-05-15 15:40:00,221.45,221.45,221.29,221.37,16581.0,198.8144,198.8144,198.6707,198.7426,16581.0
2018-05-15 15:45:00,221.31,221.63,221.25,221.59,15113.0,198.6887,198.976,198.6348,198.9401,15113.0
2018-05-15 15:50:00,221.62,221.85,221.6,221.71,24808.0,198.967,199.1735,198.949,199.0478,24808.0
2018-05-15 15:55:00,221.68,221.91,221.57,221.75,72478.0,199.0209,199.2274,198.9221,199.0837,72478.0
2018-05-16 09:30:00,221.91,222.72,221.73,222.27,16407.0,199.2274,199.9546,199.0658,199.5506,16407.0
2018-05-16 09:35:00,222.61,223.39,222.33,223.14,22977.0,199.8558,200.5561,199.6044,200.3316,22977.0
2018-05-16 09:40:00,223.06,223.14,222.65,223.0,6781.0,200.2598,200.3316,199.8917,200.2059,6781.0
2018-05-16 09:45:00,222.95,224.19,222.94,223.76,19100.0,200.1611,201.2743,200.1521,200.8883,19100.0
2018-05-16 09:50:00,223.8,224.1,223.55,223.87,10738.0,200.9242,201.1935,200.6997,200.987,10738.0
2018-05-16 09:55:00,223.79,223.8,223.32,223.6,7918.0,200.9152,200.9242,200.4932,200.7446,7918.0
2018-05-16 10:00:00,223.61,223.75,223.51,223.55,6349.0,200.7536,200.8793,200.6638,200.6997,6349.0
2018-05-16 10:05:00,223.55,223.55,222.75,222.94,16748.0,200.6997,200.6997,199.9815,200.1521,16748.0
2018-05-16 10:10:00,222.96,223.0,222.7,222.89,3670.0,200.17,200.2059,199.9366,200.1072,3670.0
2018-05-16 10:15:00,222.93,223.0,222.75,222.76,8075.0,200.1431,200.2059,199.9815,199.9905,8075.0
2018-05-16 10:20:00,222.71,222.83,222.56,222.71,5532.0,199.9456,200.0533,199.8109,199.9456,5532.0
2018-05-16 10:25:00,222.68,222.82,222.6,222.62,7286.0,199.9187,200.0443,199.8468,199.8648,7286.0
2018-05-16 10:30:00,222.63,222.8,222.59,222.8,7279.0,199.8738,200.0264,199.8379,200.0264,7279.0
2018-05-16 10:35:00,222.8,222.81,222.56,222.61,4901.0,200.0264,200.0354,199.8109,199.8558,4901.0
2018-05-16 10:40:00,222.61,222.71,222.25,222.26,12912.0,199.8558,199.9456,199.5326,199.5416,12912.0
2018-05-16 10:45:00,222.24,222.43,222.24,222.33,7051.0,199.5236,199.6942,199.5236,199.6044,7051.0
2018-05-16 10:50:00,222.35,222.39,222.27,222.28,6263.0,199.6224,199.6583,199.5506,199.5595,6263.0
2018-05-16 10:55:00,222.33,222.46,222.25,222.27,5163.0,199.6044,199.7211,199.5326,199.5506,5163.0
2018-05-16 11:00:00,222.27,222.27,222.14,222.23,5075.0,199.5506,199.5506,199.4339,199.5147,5075.0
2018-05-16 11:05:00,222.25,222.51,222.25,222.48,4060.0,199.5326,199.766,199.5326,199.7391,4060.0
2018-05-16 11:10:00,222.52,222.69,222.46,222.46,7300.0,199.775,199.9276,199.7211,199.7211,7300.0
2018-05-16 11:15:00,222.48,222.69,222.48,222.69,8075.0,199.7391,199.9276,199.7391,199.9276,8075.0
2018-05-16 11:20:00,222.78,222.84,222.51,222.52,5925.0,200.0084,200.0623,199.766,199.775,5925.0
2018-05-16 11:25:00,222.56,222.65,222.55,222.65,3200.0,199.8109,199.8917,199.8019,199.8917,3200.0
2018-05-16 11:30:00,222.69,222.69,222.38,222.38,3819.0,199.9276,199.9276,199.6493,199.6493,3819.0
2018-05-16 11:35:00,222.44,222.55,222.38,222.49,3790.0,199.7032,199.8019,199.6493,199.7481,3790.0
2018-05-16 11:40:00,222.51,222.84,222.5,222.84,3141.0,199.766,200.0623,199.7571,200.0623,3141.0
2018-05-16 11:45:00,222.82,222.84,222.76,222.83,3627.0,200.0443,200.0623,199.9905,200.0533,3627.0
2018-05-16 11:50:00,222.83,222.91,222.73,222.73,4600.0,200.0533,200.1251,199.9635,199.9635,4600.0
2018-05-16 11:55:00,222.73,222.73,222.48,222.5,6220.0,199.9635,199.9635,199.7391,199.7571,6220.0
2018-05-16 12:00:00,222.51,222.54,222.45,222.45,2114.0,199.766,199.793,199.7122,199.7122,2114.0
2018-05-16 12:05:00,222.48,222.76,222.48,222.76,5942.0,199.7391,199.9905,199.7391,199.9905,5942.0
2018-05-16 12:10:00,222.8,222.8,222.67,222.72,3319.0,200.0264,200.0264,199.9097,199.9546,3319.0
2018-05-16 12:15:00,222.68,222.68,222.59,222.64,4020.0,199.9187,199.9187,199.8379,199.8827,4020.0
2018-05-16 12:20:00,222.59,222.59,222.45,222.52,3003.0,199.8379,199.8379,199.7122,199.775,3003.0
2018-05-16 12:25:00,222.54,222.79,222.54,222.7,4220.0,199.793,200.0174,199.793,199.9366,4220.0
2018-05-16 12:30:00,222.7,222.76,222.43,222.43,4587.0,199.9366,199.9905,199.6942,199.6942,4587.0
2018-05-16 12:35:00,222.41,222.41,222.29,222.35,4584.0,199.6763,199.6763,199.5685,199.6224,4584.0
2018-05-16 12:40:00,222.42,222.42,222.22,222.27,2990.0,199.6852,199.6852,199.5057,199.5506,2990.0
2018-05-16 12:45:00,222.23,222.23,222.13,222.15,4906.0,199.5147,199.5147,199.4249,199.4428,4906.0
2018-05-16 12:50:00,222.22,222.25,222.1,222.11,6336.0,199.5057,199.5326,199.3979,199.4069,6336.0
2018-05-16 12:55:00,222.1,222.1,221.79,221.79,15341.0,199.3979,199.3979,199.1196,199.1196,15341.0
2018-05-16 13:00:00,221.84,221.98,221.81,221.96,3494.0,199.1645,199.2902,199.1376,199.2723,3494.0
2018-05-16 13:05:00,221.94,221.98,221.7,221.81,5866.0,199.2543,199.2902,199.0388,199.1376,5866.0
2018-05-16 13:10:00,221.83,221.84,221.73,221.73,1515.0,199.1555,199.1645,199.0658,199.0658,1515.0
2018-05-16 13:15:00,221.73,221.78,221.73,221.77,2190.0,199.0658,199.1106,199.0658,199.1017,2190.0
2018-05-16 13:20:00,221.77,221.87,221.76,221.81,3534.0,199.1017,199.1914,199.0927,199.1376,3534.0
2018-05-16 13:25:00,221.8,221.87,221.8,221.8,2300.0,199.1286,199.1914,199.1286,199.1286,2300.0
2018-05-16 13:30:00,221.79,221.79,221.59,221.68,13756.0,199.1196,199.1196,198.9401,199.0209,13756.0
2018-05-16 13:35:00,221.65,221.65,221.42,221.42,5560.0,198.9939,198.9939,198.7874,198.7874,5560.0
2018-05-16 13:40:00,221.41,221.51,221.32,221.35,7184.0,198.7785,198.8682,198.6977,198.7246,7184.0
2018-05-16 13:45:00,221.33,221.72,221.31,221.71,8823.0,198.7066,199.0568,198.6887,199.0478,8823.0
2018-05-16 13:50:00,221.75,221.78,221.59,221.59,3750.0,199.0837,199.1106,198.9401,198.9401,3750.0
2018-05-16 13:55:00,221.54,221.61,221.43,221.61,6480.0,198.8952,198.958,198.7964,198.958,6480.0
2018-05-16 14:00:00,221.55,221.7,221.55,221.67,5902.0,198.9042,199.0388,198.9042,199.0119,5902.0
2018-05-16 14:05:00,221.64,221.69,221.6,221.69,4621.0,198.985,199.0298,198.949,199.0298,4621.0
2018-05-16 14:10:00,221.72,221.9,221.72,221.82,9082.0,199.0568,199.2184,199.0568,199.1466,9082.0
2018-05-16 14:15:00,221.81,221.83,221.61,221.62,8101.0,199.1376,199.1555,198.958,198.967,8101.0
2018-05-16 14:20:00,221.65,221.8,221.45,221.8,6920.0,198.9939,199.1286,198.8144,199.1286,6920.0
2018-05-16 14:25:00,221.76,221.78,221.6,221.71,5170.0,199.0927,199.1106,198.949,199.0478,5170.0
2018-05-16 14:30:00,221.73,221.73,221.56,221.56,3065.0,199.0658,199.0658,198.9131,198.9131,3065.0
2018-05-16 14:35:00,221.56,221.71,221.52,221.71,2423.0,198.9131,199.0478,198.8772,199.0478,2423.0
2018-05-16 14:40:00,221.72,221.78,221.65,221.73,4509.0,199.0568,199.1106,198.9939,199.0658,4509.0
2018-05-16 14:45:00,221.77,221.77,221.59,221.64,5502.0,199.1017,199.1017,198.9401,198.985,5502.0
2018-05-16 14:50:00,221.6,221.63,221.48,221.55,9611.0,198.949,198.976,198.8413,198.9042,9611.0
2018-05-16 14:55:00,221.57,221.89,221.56,221.8,7112.0,198.9221,199.2094,198.9131,199.1286,7112.0
2018-05-16 15:00:00,221.78,221.78,221.31,221.46,3713.0,199.1106,199.1106,198.6887,198.8234,3713.0
2018-05-16 15:05:00,221.47,221.52,221.41,221.52,4039.0,198.8323,198.8772,198.7785,198.8772,4039.0
2018-05-16 15:10:00,221.46,221.51,221.37,221.45,8014.0,198.8234,198.8682,198.7426,198.8144,8014.0
2018-05-16 15:15:00,221.48,221.73,221.48,221.67,2795.0,198.8413,199.0658,198.8413,199.0119,2795.0
2018-05-16 15:20:00,221.7,221.71,221.6,221.6,3486.0,199.0388,199.0478,198.949,198.949,3486.0
2018-05-16 15:25:00,221.61,221.61,221.51,221.53,12778.0,198.958,198.958,198.8682,198.8862,12778.0
2018-05-16 15:30:00,221.47,221.51,221.23,221.27,6798.0,198.8323,198.8682,198.6169,198.6528,6798.0
2018-05-16 15:35:00,221.27,221.53,221.25,221.53,10664.0,198.6528,198.8862,198.6348,198.8862,10664.0
2018-05-16 15:40:00,221.54,221.59,221.32,221.39,14282.0,198.8952,198.9401,198.6977,198.7605,14282.0
2018-05-16 15:45:00,221.37,221.39,221.27,221.27,12641.0,198.7426,198.7605,198.6528,198.6528,12641.0
2018-05-16 15:50:00,221.28,221.48,221.26,221.45,18862.0,198.6618,198.8413,198.6438,198.8144,18862.0
2018-05-16 15:55:00,221.45,221.54,221.44,221.48,32902.0,198.8144,198.8952,198.8054,198.8413,32902.0
2018-05-17 09:30:00,221.79,222.1,221.34,221.58,20045.0,199.1196,199.3979,198.7156,198.9311,20045.0
2018-05-17 09:35:00,221.54,221.57,221.14,221.17,5303.0,198.8952,198.9221,198.5361,198.563,5303.0
2018-05-17 09:40:00,221.2,221.69,221.1,221.69,4612.0,198.5899,199.0298,198.5002,199.0298,4612.0
2018-05-17 09:45:00,221.6,222.36,221.48,222.36,24762.0,198.949,199.6314,198.8413,199.6314,24762.0
2018-05-17 09:50:00,222.21,222.3,221.57,221.7,5787.0,199.4967,199.5775,198.9221,199.0388,5787.0
2018-05-17 09:55:00,221.74,221.98,221.62,221.94,2000.0,199.0747,199.2902,198.967,199.2543,2000.0
2018-05-17 10:00:00,221.99,222.0,221.8,221.8,4204.0,199.2992,199.3082,199.1286,199.1286,4204.0
2018-05-17 10:05:00,221.86,221.87,221.63,221.63,11200.0,199.1825,199.1914,198.976,198.976,11200.0
2018-05-17 10:10:00,221.63,221.84,221.62,221.78,3231.0,198.976,199.1645,198.967,199.1106,3231.0
2018-05-17 10:15:00,221.75,222.36,221.69,222.36,11910.0,199.0837,199.6314,199.0298,199.6314,11910.0
2018-05-17 10:20:00,222.4,222.78,222.26,222.71,15219.0,199.6673,200.0084,199.5416,199.9456,15219.0
2018-05-17 10:25:00,222.73,223.06,222.65,222.73,9886.0,199.9635,200.2598,199.8917,199.9635,9886.0
2018-05-17 10:30:00,222.75,222.83,222.55,222.55,3805.0,199.9815,200.0533,199.8019,199.8019,3805.0
2018-05-17 10:35:00,222.48,222.69,222.47,222.49,6524.0,199.7391,199.9276,199.7301,199.7481,6524.0
2018-05-17 10:40:00,222.51,222.63,222.4,222.63,2828.0,199.766,199.8738,199.6673,199.8738,2828.0
2018-05-17 10:45:00,222.68,222.68,222.48,222.5,4072.0,199.9187,199.9187,199.7391,199.7571,4072.0
2018-05-17 10:50:00,222.5,222.58,222.44,222.57,1970.0,199.7571,199.8289,199.7032,199.8199,1970.0
2018-05-17 10:55:00,222.52,222.73,222.51,222.56,5770.0,199.775,199.9635,199.766,199.8109,5770.0
2018-05-17 11:00:00,222.58,222.58,222.36,222.51,4500.0,199.8289,199.8289,199.6314,199.766,4500.0
2018-05-17 11:05:00,222.49,222.63,222.49,222.54,2308.0,199.7481,199.8738,199.7481,199.793,2308.0
2018-05-17 11:10:00,222.57,222.74,222.52,222.64,3100.0,199.8199,199.9725,199.775,199.8827,3100.0
2018-05-17 11:15:00,222.74,222.74,222.5,222.58,3641.0,199.9725,199.9725,199.7571,199.8289,3641.0
2018-05-17 11:20:00,222.58,222.68,222.41,222.68,3084.0,199.8289,199.9187,199.6763,199.9187,3084.0
2018-05-17 11:25:00,222.62,222.68,222.41,222.41,3350.0,199.8648,199.9187,199.6763,199.6763,3350.0
2018-05-17 11:30:00,222.49,222.5,222.32,222.32,3077.0,199.7481,199.7571,199.5955,199.5955,3077.0
2018-05-17 11:35:00,222.36,222.48,222.26,222.41,3633.0,199.6314,199.7391,199.5416,199.6763,3633.0
2018-05-17 11:40:00,222.45,222.5,222.38,222.5,6858.0,199.7122,199.7571,199.6493,199.7571,6858.0
2018-05-17 11:45:00,222.5,222.55,222.48,222.55,1206.0,199.7571,199.8019,199.7391,199.8019,1206.0
2018-05-17 11:50:00,222.55,222.57,222.07,222.33,19172.0,199.8019,199.8199,199.371,199.6044,19172.0
2018-05-17 11:55:00,222.28,222.41,222.25,222.3,14565.0,199.5595,199.6763,199.5326,199.5775,14565.0
2018-05-17 12:00:00,222.29,222.47,222.28,222.47,1618.0,199.5685,199.7301,199.5595,199.7301,1618.0
2018-05-17 12:05:00,222.45,222.47,222.28,222.42,4533.0,199.7122,199.7301,199.5595,199.6852,4533.0
2018-05-17 12:10:00,222.42,222.47,222.42,222.46,3819.0,199.6852,199.7301,199.6852,199.7211,3819.0
2018-05-17 12:15:00,222.53,222.62,222.5,222.55,3900.0,199.784,199.8648,199.7571,199.8019,3900.0
2018-05-17 12:20:00,222.49,222.63,222.43,222.58,6391.0,199.7481,199.8738,199.6942,199.8289,6391.0
2018-05-17 12:25:00,222.53,222.53,222.43,222.5,2100.0,199.784,199.784,199.6942,199.7571,2100.0
2018-05-17 12:30:00,222.45,222.65,222.44,222.54,4376.0,199.7122,199.8917,199.7032,199.793,4376.0
2018-05-17 12:35:00,222.61,222.61,222.47,222.47,2307.0,199.8558,199.8558,199.7301,199.7301,2307.0
2018-05-17 12:40:00,222.49,222.53,222.27,222.53,4422.0,199.7481,199.784,199.5506,199.784,4422.0
2018-05-17 12:45:00,222.5,222.5,222.43,222.43,1909.0,199.7571,199.7571,199.6942,199.6942,1909.0
2018-05-17 12:50:00,222.48,222.48,222.39,222.39,3321.0,199.7391,199.7391,199.6583,199.6583,3321.0
2018-05-17 12:55:00,222.35,222.47,222.29,222.37,5569.0,199.6224,199.7301,199.5685,199.6403,5569.0
2018-05-17 13:00:00,222.39,222.49,222.39,222.43,2525.0,199.6583,199.7481,199.6583,199.6942,2525.0
2018-05-17 13:05:00,222.42,222.49,222.42,222.49,2698.0,199.6852,199.7481,199.6852,199.7481,2698.0
2018-05-17 13:10:00,222.46,222.46,222.32,222.35,2698.0,199.7211,199.7211,199.5955,199.6224,2698.0
2018-05-17 13:15:00,222.37,222.4,222.25,222.25,2300.0,199.6403,199.6673,199.5326,199.5326,2300.0
2018-05-17 13:20:00,222.3,222.34,222.16,222.22,3805.0,199.5775,199.6134,199.4518,199.5057,3805.0
2018-05-17 13:25:00,222.23,222.28,222.22,222.28,1928.0,199.5147,199.5595,199.5057,199.5595,1928.0
2018-05-17 13:30:00,222.33,222.33,222.23,222.27,1200.0,199.6044,199.6044,199.5147,199.5506,1200.0
2018-05-17 13:35:00,222.29,222.38,222.26,222.38,3927.0,199.5685,199.6493,199.5416,199.6493,3927.0
2018-05-17 13:40:00,222.44,222.47,222.22,222.26,5563.0,199.7032,199.7301,199.5057,199.5416,5563.0
2018-05-17 13:45:00,222.18,222.29,222.11,222.29,2875.0,199.4698,199.5685,199.4069,199.5685,2875.0
2018-05-17 13:50:00,222.3,222.33,222.05,222.05,8170.0,199.5775,199.6044,199.3531,199.3531,8170.0
2018-05-17 13:55:00,222.05,222.12,221.86,221.88,8560.0,199.3531,199.4159,199.1825,199.2004,8560.0
2018-05-17 14:00:00,221.94,221.96,221.66,221.81,9542.0,199.2543,199.2723,199.0029,199.1376,9542.0
2018-05-17 14:05:00,221.81,221.88,221.77,221.86,4370.0,199.1376,199.2004,199.1017,199.1825,4370.0
2018-05-17 14:10:00,221.83,221.88,221.77,221.82,5568.0,199.1555,199.2004,199.1017,199.1466,5568.0
2018-05-17 14:15:00,221.85,221.91,221.82,221.91,6064.0,199.1735,199.2274,199.1466,199.2274,6064.0
2018-05-17 14:20:00,222.03,222.14,221.98,222.05,9584.0,199.3351,199.4339,199.2902,199.3531,9584.0
2018-05-17 14:25:00,222.0,222.0,221.89,221.97,4200.0,199.3082,199.3082,199.2094,199.2812,4200.0
2018-05-17 14:30:00,222.03,222.04,221.89,221.94,3132.0,199.3351,199.3441,199.2094,199.2543,3132.0
2018-05-17 14:35:00,221.99,221.99,221.8,221.83,2615.0,199.2992,199.2992,199.1286,199.1555,2615.0
2018-05-17 14:40:00,221.86,221.91,221.8,221.83,7017.0,199.1825,199.2274,199.1286,199.1555,7017.0
2018-05-17 14:45:00,221.83,221.85,221.73,221.84,8000.0,199.1555,199.1735,199.0658,199.1645,8000.0
2018-05-17 14:50:00,221.86,222.14,221.86,221.89,10107.0,199.1825,199.4339,199.1825,199.2094,10107.0
2018-05-17 14:55:00,221.9,222.04,221.8,222.04,7763.0,199.2184,199.3441,199.1286,199.3441,7763.0
2018-05-17 15:00:00,222.06,222.07,221.85,221.86,8001.0,199.362,199.371,199.1735,199.1825,8001.0
2018-05-17 15:05:00,221.92,221.92,221.81,221.91,7612.0,199.2363,199.2363,199.1376,199.2274,7612.0
2018-05-17 15:10:00,221.85,221.87,221.74,221.75,10116.0,199.1735,199.1914,199.0747,199.0837,10116.0
2018-05-17 15:15:00,221.76,221.78,221.59,221.65,7657.0,199.0927,199.1106,198.9401,198.9939,7657.0
2018-05-17 15:20:00,221.67,221.84,221.64,221.84,6982.0,199.0119,199.1645,198.985,199.1645,6982.0
2018-05-17 15:25:00,221.92,222.03,221.83,221.95,11907.0,199.2363,199.3351,199.1555,199.2633,11907.0
2018-05-17 15:30:00,221.86,221.91,221.77,221.85,8204.0,199.1825,199.2274,199.1017,199.1735,8204.0
2018-05-17 15:35:00,221.86,221.92,221.8,221.85,12077.0,199.1825,199.2363,199.1286,199.1735,12077.0
2018-05-17 15:40:00,221.85,222.0,221.81,222.0,11131.0,199.1735,199.3082,199.1376,199.3082,11131.0
2018-05-17 15:45:00,222.0,222.16,222.0,222.1,21278.0,199.3082,199.4518,199.3082,199.3979,21278.0
2018-05-17 15:50:00,222.13,222.21,221.96,222.09,25884.0,199.4249,199.4967,199.2723,199.389,25884.0
2018-05-17 15:55:00,222.09,222.22,221.98,222.05,49534.0,199.389,199.5057,199.2902,199.3531,49534.0
2018-05-18 09:30:00,221.0,221.68,220.75,221.42,45968.0,198.4104,199.0209,198.1859,198.7874,45968.0
2018-05-18 09:35:00,221.32,221.72,221.01,221.45,15598.0,198.6977,199.0568,198.4194,198.8144,15598.0
2018-05-18 09:40:00,221.46,221.67,221.32,221.54,4064.0,198.8234,199.0119,198.6977,198.8952,4064.0
2018-05-18 09:45:00,221.56,221.75,221.44,221.62,11713.0,198.9131,199.0837,198.8054,198.967,11713.0
2018-05-18 09:50:00,221.54,221.78,221.47,221.77,12821.0,198.8952,199.1106,198.8323,199.1017,12821.0
2018-05-18 09:55:00,221.73,221.89,221.39,221.49,9676.0,199.0658,199.2094,198.7605,198.8503,9676.0
2018-05-18 10:00:00,221.55,221.56,221.31,221.31,6273.0,198.9042,198.9131,198.6887,198.6887,6273.0
2018-05-18 10:05:00,221.25,221.41,221.14,221.14,6136.0,198.6348,198.7785,198.5361,198.5361,6136.0
2018-05-18 10:10:00,221.18,221.3,220.9,220.99,3788.0,198.572,198.6797,198.3206,198.4014,3788.0
2018-05-18 10:15:00,220.89,220.99,220.68,220.69,6455.0,198.3116,198.4014,198.1231,198.1321,6455.0
2018-05-18 10:20:00,220.69,220.88,220.69,220.88,5962.0,198.1321,198.3026,198.1321,198.3026,5962.0
2018-05-18 10:25:00,220.88,220.92,220.39,220.4,5318.0,198.3026,198.3386,197.8627,197.8717,5318.0
2018-05-18 10:30:00,220.39,220.62,220.33,220.62,6408.0,197.8627,198.0692,197.8089,198.0692,6408.0
2018-05-18 10:35:00,220.63,220.84,220.63,220.73,3606.0,198.0782,198.2667,198.0782,198.168,3606.0
2018-05-18 10:40:00,220.66,220.69,220.49,220.69,5444.0,198.1051,198.1321,197.9525,198.1321,5444.0
2018-05-18 10:45:00,220.79,220.88,220.7,220.8,17345.0,198.2218,198.3026,198.141,198.2308,17345.0
2018-05-18 10:50:00,220.84,220.85,220.72,220.72,3155.0,198.2667,198.2757,198.159,198.159,3155.0
2018-05-18 10:55:00,220.75,220.76,220.63,220.7,3812.0,198.1859,198.1949,198.0782,198.141,3812.0
2018-05-18 11:00:00,220.76,220.81,220.7,220.76,2198.0,198.1949,198.2398,198.141,198.1949,2198.0
2018-05-18 11:05:00,220.76,220.86,220.72,220.73,3816.0,198.1949,198.2847,198.159,198.168,3816.0
2018-05-18 11:10:00,220.8,220.82,220.75,220.77,2700.0,198.2308,198.2488,198.1859,198.2039,2700.0
2018-05-18 11:15:00,220.77,220.8,220.73,220.76,3998.0,198.2039,198.2308,198.168,198.1949,3998.0
2018-05-18 11:20:00,220.77,220.77,220.56,220.56,4865.0,198.2039,198.2039,198.0154,198.0154,4865.0
2018-05-18 11:25:00,220.56,220.6,220.44,220.44,3218.0,198.0154,198.0513,197.9076,197.9076,3218.0
2018-05-18 11:30:00,220.4,220.5,220.4,220.49,6725.0,197.8717,197.9615,197.8717,197.9525,6725.0
2018-05-18 11:35:00,220.5,220.77,220.49,220.77,13588.0,197.9615,198.2039,197.9525,198.2039,13588.0
2018-05-18 11:40:00,220.84,220.88,220.82,220.88,1800.0,198.2667,198.3026,198.2488,198.3026,1800.0
2018-05-18 11:45:00,220.88,220.89,220.79,220.8,3433.0,198.3026,198.3116,198.2218,198.2308,3433.0
2018-05-18 11:50:00,220.75,220.89,220.62,220.84,4274.0,198.1859,198.3116,198.0692,198.2667,4274.0
2018-05-18 11:55:00,220.9,220.9,220.62,220.62,3377.0,198.3206,198.3206,198.0692,198.0692,3377.0
2018-05-18 12:00:00,220.6,220.66,220.54,220.66,3388.0,198.0513,198.1051,197.9974,198.1051,3388.0
2018-05-18 12:05:00,220.67,220.75,220.62,220.71,800.0,198.1141,198.1859,198.0692,198.15,800.0
2018-05-18 12:10:00,220.66,220.66,220.46,220.56,6521.0,198.1051,198.1051,197.9256,198.0154,6521.0
2018-05-18 12:15:00,220.53,220.59,220.45,220.59,2759.0,197.9884,198.0423,197.9166,198.0423,2759.0
2018-05-18 12:20:00,220.55,220.55,220.31,220.31,2136.0,198.0064,198.0064,197.7909,197.7909,2136.0
2018-05-18 12:25:00,220.3,220.32,220.25,220.25,1506.0,197.7819,197.7999,197.737,197.737,1506.0
2018-05-18 12:30:00,220.26,220.27,220.19,220.2,2834.0,197.746,197.755,197.6832,197.6921,2834.0
2018-05-18 12:35:00,220.23,220.45,220.23,220.45,9393.0,197.7191,197.9166,197.7191,197.9166,9393.0
2018-05-18 12:40:00,220.44,220.44,220.34,220.37,2321.0,197.9076,197.9076,197.8178,197.8448,2321.0
2018-05-18 12:45:00,220.38,220.39,220.3,220.37,3170.0,197.8538,197.8627,197.7819,197.8448,3170.0
2018-05-18 12:50:00,220.31,220.32,220.18,220.25,4702.0,197.7909,197.7999,197.6742,197.737,4702.0
2018-05-18 12:55:00,220.22,220.31,220.22,220.3,1972.0,197.7101,197.7909,197.7101,197.7819,1972.0
2018-05-18 13:00:00,220.33,220.33,220.24,220.25,3408.0,197.8089,197.8089,197.7281,197.737,3408.0
2018-05-18 13:05:00,220.3,220.34,220.29,220.29,1675.0,197.7819,197.8178,197.773,197.773,1675.0
2018-05-18 13:10:00,220.34,220.44,220.29,220.36,5292.0,197.8178,197.9076,197.773,197.8358,5292.0
2018-05-18 13:15:00,220.41,220.45,220.38,220.45,700.0,197.8807,197.9166,197.8538,197.9166,700.0
2018-05-18 13:20:00,220.45,220.52,220.38,220.48,2492.0,197.9166,197.9794,197.8538,197.9435,2492.0
2018-05-18 13:25:00,220.46,220.5,220.43,220.45,1527.0,197.9256,197.9615,197.8986,197.9166,1527.0
2018-05-18 13:30:00,220.43,220.43,220.38,220.38,1462.0,197.8986,197.8986,197.8538,197.8538,1462.0
2018-05-18 13:35:00,220.43,220.43,220.36,220.41,2491.0,197.8986,197.8986,197.8358,197.8807,2491.0
2018-05-18 13:40:00,220.42,220.45,220.34,220.35,4460.0,197.8897,197.9166,197.8178,197.8268,4460.0
2018-05-18 13:45:00,220.39,220.42,220.33,220.39,3950.0,197.8627,197.8897,197.8089,197.8627,3950.0
2018-05-18 13:50:00,220.41,220.42,220.38,220.39,1800.0,197.8807,197.8897,197.8538,197.8627,1800.0
2018-05-18 13:55:00,220.4,220.43,220.35,220.39,3456.0,197.8717,197.8986,197.8268,197.8627,3456.0
2018-05-18 14:00:00,220.39,220.41,220.34,220.38,3331.0,197.8627,197.8807,197.8178,197.8538,3331.0
2018-05-18 14:05:00,220.36,220.38,220.32,220.38,2600.0,197.8358,197.8538,197.7999,197.8538,2600.0
2018-05-18 14:10:00,220.38,220.49,220.38,220.44,2507.0,197.8538,197.9525,197.8538,197.9076,2507.0
2018-05-18 14:15:00,220.49,220.56,220.48,220.55,4914.0,197.9525,198.0154,197.9435,198.0064,4914.0
2018-05-18 14:20:00,220.56,220.64,220.56,220.64,5110.0,198.0154,198.0872,198.0154,198.0872,5110.0
2018-05-18 14:25:00,220.64,220.64,220.57,220.6,4423.0,198.0872,198.0872,198.0243,198.0513,4423.0
2018-05-18 14:30:00,220.59,220.6,220.53,220.58,5933.0,198.0423,198.0513,197.9884,198.0333,5933.0
2018-05-18 14:35:00,220.63,220.75,220.61,220.73,6006.0,198.0782,198.1859,198.0602,198.168,6006.0
2018-05-18 14:40:00,220.73,220.82,220.73,220.81,3497.0,198.168,198.2488,198.168,198.2398,3497.0
2018-05-18 14:45:00,220.82,220.89,220.82,220.89,4984.0,198.2488,198.3116,198.2488,198.3116,4984.0
2018-05-18 14:50:00,220.87,220.9,220.8,220.86,10294.0,198.2937,198.3206,198.2308,198.2847,10294.0
2018-05-18 14:55:00,220.86,220.88,220.56,220.63,15921.0,198.2847,198.3026,198.0154,198.0782,15921.0
2018-05-18 15:00:00,220.64,220.66,220.26,220.3,11635.0,198.0872,198.1051,197.746,197.7819,11635.0
2018-05-18 15:05:00,220.29,220.31,220.21,220.21,7304.0,197.773,197.7909,197.7011,197.7011,7304.0
2018-05-18 15:10:00,220.2,220.26,220.14,220.18,11058.0,197.6921,197.746,197.6383,197.6742,11058.0
2018-05-18 15:15:00,220.22,220.22,220.07,220.14,6868.0,197.7101,197.7101,197.5754,197.6383,6868.0
2018-05-18 15:20:00,220.14,220.24,220.14,220.19,7860.0,197.6383,197.7281,197.6383,197.6832,7860.0
2018-05-18 15:25:00,220.15,220.2,220.1,220.14,6078.0,197.6473,197.6921,197.6024,197.6383,6078.0
2018-05-18 15:30:00,220.13,220.18,220.07,220.13,9539.0,197.6293,197.6742,197.5754,197.6293,9539.0
2018-05-18 15:35:00,220.17,220.32,220.16,220.23,9392.0,197.6652,197.7999,197.6562,197.7191,9392.0
2018-05-18 15:40:00,220.24,220.24,220.11,220.14,14191.0,197.7281,197.7281,197.6113,197.6383,14191.0
2018-05-18 15:45:00,220.14,220.14,220.01,220.03,21689.0,197.6383,197.6383,197.5216,197.5395,21689.0
2018-05-18 15:50:00,220.04,220.06,219.9,220.0,29864.0,197.5485,197.5665,197.4228,197.5126,29864.0
2018-05-18 15:55:00,220.0,220.28,219.98,220.18,163626.0,197.5126,197.764,197.4946,197.6742,163626.0
2018-05-21 09:30:00,221.04,221.29,220.01,220.5,20113.0,198.4463,198.6707,197.5216,197.9615,20113.0
2018-05-21 09:35:00,220.53,220.76,220.14,220.14,5581.0,197.9884,198.1949,197.6383,197.6383,5581.0
2018-05-21 09:40:00,220.18,220.25,219.82,220.14,18895.0,197.6742,197.737,197.351,197.6383,18895.0
2018-05-21 09:45:00,220.19,220.23,219.77,219.78,6249.0,197.6832,197.7191,197.3061,197.3151,6249.0
2018-05-21 09:50:00,219.87,219.95,219.77,219.8,2185.0,197.3959,197.4677,197.3061,197.333,2185.0
2018-05-21 09:55:00,219.86,219.91,219.61,219.61,10931.0,197.3869,197.4318,197.1625,197.1625,10931.0
2018-05-21 10:00:00,219.76,220.1,219.56,219.96,13051.0,197.2971,197.6024,197.1176,197.4767,13051.0
2018-05-21 10:05:00,219.96,220.15,219.94,220.03,12055.0,197.4767,197.6473,197.4587,197.5395,12055.0
2018-05-21 10:10:00,220.1,220.1,219.78,219.89,7433.0,197.6024,197.6024,197.3151,197.4138,7433.0
2018-05-21 10:15:00,219.85,220.04,219.82,219.92,10608.0,197.3779,197.5485,197.351,197.4408,10608.0
2018-05-21 10:20:00,219.9,219.96,219.75,219.8,6921.0,197.4228,197.4767,197.2881,197.333,6921.0
2018-05-21 10:25:00,219.82,219.82,219.59,219.72,5048.0,197.351,197.351,197.1445,197.2612,5048.0
2018-05-21 10:30:00,219.72,219.9,219.71,219.81,6709.0,197.2612,197.4228,197.2522,197.342,6709.0
2018-05-21 10:35:00,219.81,219.88,219.73,219.78,4923.0,197.342,197.4049,197.2702,197.3151,4923.0
2018-05-21 10:40:00,219.8,219.81,219.49,219.49,9399.0,197.333,197.342,197.0547,197.0547,9399.0
2018-05-21 10:45:00,219.5,219.54,219.47,219.5,13708.0,197.0637,197.0996,197.0368,197.0637,13708.0
2018-05-21 10:50:00,219.47,219.5,219.35,219.35,8038.0,197.0368,197.0637,196.929,196.929,8038.0
2018-05-21 10:55:00,219.35,219.36,219.06,219.17,11406.0,196.929,196.938,196.6687,196.7674,11406.0
2018-05-21 11:00:00,219.11,219.28,219.06,219.22,12948.0,196.7136,196.8662,196.6687,196.8123,12948.0
2018-05-21 11:05:00,219.26,219.33,219.23,219.25,7906.0,196.8482,196.9111,196.8213,196.8393,7906.0
2018-05-21 11:10:00,219.24,219.26,219.14,219.14,7286.0,196.8303,196.8482,196.7405,196.7405,7286.0
2018-05-21 11:15:00,219.18,219.25,219.16,219.16,5070.0,196.7764,196.8393,196.7585,196.7585,5070.0
2018-05-21 11:20:00,219.17,219.21,218.9,218.9,14479.0,196.7674,196.8033,196.525,196.525,14479.0
2018-05-21 11:25:00,218.93,218.95,218.73,218.8,7522.0,196.552,196.5699,196.3724,196.4353,7522.0
2018-05-21 11:30:00,218.82,218.93,218.79,218.91,6166.0,196.4532,196.552,196.4263,196.534,6166.0
2018-05-21 11:35:00,218.85,218.97,218.81,218.86,8260.0,196.4801,196.5879,196.4442,196.4891,8260.0
2018-05-21 11:40:00,218.85,218.85,218.56,218.69,14507.0,196.4801,196.4801,196.2198,196.3365,14507.0
2018-05-21 11:45:00,218.69,218.79,218.67,218.67,5185.0,196.3365,196.4263,196.3185,196.3185,5185.0
2018-05-21 11:50:00,218.66,218.71,218.2,218.2,19485.0,196.3096,196.3545,195.8966,195.8966,19485.0
2018-05-21 11:55:00,218.26,218.51,218.25,218.45,9136.0,195.9504,196.1749,195.9415,196.121,9136.0
2018-05-21 12:00:00,218.46,218.55,218.41,218.52,8210.0,196.13,196.2108,196.0851,196.1839,8210.0
2018-05-21 12:05:00,218.49,218.79,218.45,218.74,16309.0,196.1569,196.4263,196.121,196.3814,16309.0
2018-05-21 12:10:00,218.75,219.01,218.73,218.98,9778.0,196.3904,196.6238,196.3724,196.5969,9778.0
2018-05-21 12:15:00,218.95,219.13,218.8,219.08,5102.0,196.5699,196.7315,196.4353,196.6866,5102.0
2018-05-21 12:20:00,219.09,219.09,219.01,219.04,2800.0,196.6956,196.6956,196.6238,196.6507,2800.0
2018-05-21 12:25:00,219.03,219.11,219.01,219.04,4504.0,196.6417,196.7136,196.6238,196.6507,4504.0
2018-05-21 12:30:00,219.06,219.28,219.06,219.28,6137.0,196.6687,196.8662,196.6687,196.8662,6137.0
2018-05-21 12:35:00,219.28,219.4,219.28,219.4,3600.0,196.8662,196.9739,196.8662,196.9739,3600.0
2018-05-21 12:40:00,219.4,219.4,219.22,219.22,2989.0,196.9739,196.9739,196.8123,196.8123,2989.0
2018-05-21 12:45:00,219.22,219.31,219.15,219.15,3302.0,196.8123,196.8931,196.7495,196.7495,3302.0
2018-05-21 12:50:00,219.22,219.46,219.13,219.46,8157.0,196.8123,197.0278,196.7315,197.0278,8157.0
2018-05-21 12:55:00,219.43,219.44,219.33,219.4,2230.0,197.0009,197.0098,196.9111,196.9739,2230.0
2018-05-21 13:00:00,219.4,219.42,219.29,219.29,5663.0,196.9739,196.9919,196.8752,196.8752,5663.0
2018-05-21 13:05:00,219.28,219.37,219.25,219.31,13526.0,196.8662,196.947,196.8393,196.8931,13526.0
2018-05-21 13:10:00,219.34,219.34,219.15,219.3,6789.0,196.9201,196.9201,196.7495,196.8841,6789.0
2018-05-21 13:15:00,219.27,219.47,219.27,219.44,4315.0,196.8572,197.0368,196.8572,197.0098,4315.0
2018-05-21 13:20:00,219.43,219.43,219.31,219.32,1820.0,197.0009,197.0009,196.8931,196.9021,1820.0
2018-05-21 13:25:00,219.38,219.42,219.32,219.32,4100.0,196.956,196.9919,196.9021,196.9021,4100.0
2018-05-21 13:30:00,219.35,219.47,219.23,219.26,10972.0,196.929,197.0368,196.8213,196.8482,10972.0
2018-05-21 13:35:00,219.25,219.32,219.21,219.29,3988.0,196.8393,196.9021,196.8033,196.8752,3988.0
2018-05-21 13:40:00,219.26,219.36,219.17,219.27,7350.0,196.8482,196.938,196.7674,196.8572,7350.0
2018-05-21 13:45:00,219.31,219.47,219.26,219.47,4409.0,196.8931,197.0368,196.8482,197.0368,4409.0
2018-05-21 13:50:00,219.4,219.48,219.39,219.47,4900.0,196.9739,197.0457,196.9649,197.0368,4900.0
2018-05-21 13:55:00,219.47,219.51,219.37,219.38,7143.0,197.0368,197.0727,196.947,196.956,7143.0
2018-05-21 14:00:00,219.38,219.49,219.3,219.42,9646.0,196.956,197.0547,196.8841,196.9919,9646.0
2018-05-21 14:05:00,219.45,219.47,219.23,219.26,5019.0,197.0188,197.0368,196.8213,196.8482,5019.0
2018-05-21 14:10:00,219.29,219.4,219.21,219.32,7193.0,196.8752,196.9739,196.8033,196.9021,7193.0
2018-05-21 14:15:00,219.29,219.49,219.28,219.38,5662.0,196.8752,197.0547,196.8662,196.956,5662.0
2018-05-21 14:20:00,219.4,219.47,219.25,219.42,7200.0,196.9739,197.0368,196.8393,196.9919,7200.0
2018-05-21 14:25:00,219.42,219.44,219.25,219.25,4909.0,196.9919,197.0098,196.8393,196.8393,4909.0
2018-05-21 14:30:00,219.25,219.36,219.15,219.31,6425.0,196.8393,196.938,196.7495,196.8931,6425.0
2018-05-21 14:35:00,219.32,219.34,219.23,219.24,4826.0,196.9021,196.9201,196.8213,196.8303,4826.0
2018-05-21 14:40:00,219.22,219.29,219.14,219.29,4679.0,196.8123,196.8752,196.7405,196.8752,4679.0
2018-05-21 14:45:00,219.31,219.41,219.23,219.41,6155.0,196.8931,196.9829,196.8213,196.9829,6155.0
2018-05-21 14:50:00,219.43,219.5,219.41,219.45,5621.0,197.0009,197.0637,196.9829,197.0188,5621.0
2018-05-21 14:55:00,219.48,219.55,219.43,219.53,9287.0,197.0457,197.1086,197.0009,197.0906,9287.0
2018-05-21 15:00:00,219.55,219.63,219.53,219.62,10554.0,197.1086,197.1804,197.0906,197.1714,10554.0
2018-05-21 15:05:00,219.56,219.57,219.48,219.49,8603.0,197.1176,197.1265,197.0457,197.0547,8603.0
2018-05-21 15:10:00,219.49,219.61,219.47,219.54,6737.0,197.0547,197.1625,197.0368,197.0996,6737.0
2018-05-21 15:15:00,219.54,219.59,219.4,219.48,13100.0,197.0996,197.1445,196.9739,197.0457,13100.0
2018-05-21 15:20:00,219.43,219.49,219.41,219.45,9650.0,197.0009,197.0547,196.9829,197.0188,9650.0
2018-05-21 15:25:00,219.48,219.49,219.1,219.17,11566.0,197.0457,197.0547,196.7046,196.7674,11566.0
2018-05-21 15:30:00,219.28,219.34,219.19,219.34,7028.0,196.8662,196.9201,196.7854,196.9201,7028.0
2018-05-21 15:35:00,219.31,219.4,219.26,219.39,14209.0,196.8931,196.9739,196.8482,196.9649,14209.0
2018-05-21 15:40:00,219.39,219.39,219.27,219.28,9464.0,196.9649,196.9649,196.8572,196.8662,9464.0
2018-05-21 15:45:00,219.3,219.31,219.21,219.22,17266.0,196.8841,196.8931,196.8033,196.8123,17266.0
2018-05-21 15:50:00,219.23,219.4,219.19,219.24,27122.0,196.8213,196.9739,196.7854,196.8303,27122.0
2018-05-21 15:55:00,219.24,219.35,219.16,219.33,70037.0,196.8303,196.929,196.7585,196.9111,70037.0
2018-05-22 09:30:00,219.44,219.73,219.26,219.64,10217.0,197.0098,197.2702,196.8482,197.1894,10217.0
2018-05-22 09:35:00,219.76,219.78,219.6,219.62,3000.0,197.2971,197.3151,197.1535,197.1714,3000.0
2018-05-22 09:40:00,219.72,219.72,219.35,219.52,4643.0,197.2612,197.2612,196.929,197.0817,4643.0
2018-05-22 09:45:00,219.35,219.49,219.0,219.21,22814.0,196.929,197.0547,196.6148,196.8033,22814.0
2018-05-22 09:50:00,219.21,219.26,218.99,219.16,9841.0,196.8033,196.8482,196.6058,196.7585,9841.0
2018-05-22 09:55:00,219.12,219.15,218.67,218.69,12244.0,196.7225,196.7495,196.3185,196.3365,12244.0
2018-05-22 10:00:00,218.77,218.8,218.64,218.76,23224.0,196.4083,196.4353,196.2916,196.3993,23224.0
2018-05-22 10:05:00,218.77,218.8,218.47,218.58,15162.0,196.4083,196.4353,196.139,196.2377,15162.0
2018-05-22 10:10:00,218.56,218.56,217.96,218.02,10333.0,196.2198,196.2198,195.6811,195.735,10333.0
2018-05-22 10:15:00,218.04,218.12,217.78,217.85,19375.0,195.7529,195.8248,195.5195,195.5824,19375.0
2018-05-22 10:20:00,217.86,217.86,217.61,217.69,34737.0,195.5913,195.5913,195.3669,195.4387,34737.0
2018-05-22 10:25:00,217.7,217.94,217.56,217.64,14673.0,195.4477,195.6632,195.322,195.3938,14673.0
2018-05-22 10:30:00,217.6,217.73,217.45,217.7,13387.0,195.3579,195.4746,195.2232,195.4477,13387.0
2018-05-22 10:35:00,217.71,217.9,217.54,217.9,6913.0,195.4567,195.6272,195.304,195.6272,6913.0
2018-05-22 10:40:00,217.9,217.9,217.69,217.7,6401.0,195.6272,195.6272,195.4387,195.4477,6401.0
2018-05-22 10:45:00,217.66,217.95,217.56,217.87,7975.0,195.4118,195.6721,195.322,195.6003,7975.0
2018-05-22 10:50:00,217.87,217.9,217.66,217.72,9661.0,195.6003,195.6272,195.4118,195.4656,9661.0
2018-05-22 10:55:00,217.71,217.81,217.65,217.66,7815.0,195.4567,195.5464,195.4028,195.4118,7815.0
2018-05-22 11:00:00,217.65,217.66,217.33,217.36,11005.0,195.4028,195.4118,195.1155,195.1424,11005.0
2018-05-22 11:05:00,217.35,217.35,216.96,217.07,23769.0,195.1335,195.1335,194.7833,194.8821,23769.0
2018-05-22 11:10:00,217.1,217.79,217.1,217.65,4900.0,194.909,195.5285,194.909,195.4028,4900.0
2018-05-22 11:15:00,217.72,217.75,217.4,217.4,7524.0,195.4656,195.4926,195.1784,195.1784,7524.0
2018-05-22 11:20:00,217.42,217.42,217.14,217.28,8875.0,195.1963,195.1963,194.9449,195.0706,8875.0
2018-05-22 11:25:00,217.28,217.48,217.28,217.41,11855.0,195.0706,195.2502,195.0706,195.1873,11855.0
2018-05-22 11:30:00,217.33,217.53,217.18,217.2,9012.0,195.1155,195.2951,194.9808,194.9988,9012.0
2018-05-22 11:35:00,217.21,217.48,217.21,217.45,2630.0,195.0078,195.2502,195.0078,195.2232,2630.0
2018-05-22 11:40:00,217.36,217.46,217.28,217.29,12969.0,195.1424,195.2322,195.0706,195.0796,12969.0
2018-05-22 11:45:00,217.28,217.28,216.95,216.99,11766.0,195.0706,195.0706,194.7743,194.8103,11766.0
2018-05-22 11:50:00,216.96,217.17,216.96,217.01,10397.0,194.7833,194.9719,194.7833,194.8282,10397.0
2018-05-22 11:55:00,216.99,217.19,216.93,217.11,8731.0,194.8103,194.9898,194.7564,194.918,8731.0
2018-05-22 12:00:00,217.11,217.12,217.0,217.0,5950.0,194.918,194.927,194.8192,194.8192,5950.0
2018-05-22 12:05:00,217.03,217.19,217.01,217.13,6692.0,194.8462,194.9898,194.8282,194.936,6692.0
2018-05-22 12:10:00,217.13,217.13,217.0,217.03,3392.0,194.936,194.936,194.8192,194.8462,3392.0
2018-05-22 12:15:00,217.02,217.02,216.71,216.71,17730.0,194.8372,194.8372,194.5589,194.5589,17730.0
2018-05-22 12:20:00,216.7,216.93,216.54,216.93,21450.0,194.5499,194.7564,194.4063,194.7564,21450.0
2018-05-22 12:25:00,216.93,216.98,216.69,216.89,5310.0,194.7564,194.8013,194.5409,194.7205,5310.0
2018-05-22 12:30:00,216.96,217.16,216.96,217.1,10403.0,194.7833,194.9629,194.7833,194.909,10403.0
2018-05-22 12:35:00,217.12,217.62,217.12,217.61,21867.0,194.927,195.3759,194.927,195.3669,21867.0
2018-05-22 12:40:00,217.58,218.15,217.44,218.08,17503.0,195.34,195.8517,195.2143,195.7888,17503.0
2018-05-22 12:45:00,218.13,218.13,217.75,217.8,4252.0,195.8337,195.8337,195.4926,195.5375,4252.0
2018-05-22 12:50:00,217.83,217.85,217.68,217.83,7332.0,195.5644,195.5824,195.4297,195.5644,7332.0
2018-05-22 12:55:00,217.81,217.84,217.67,217.67,5096.0,195.5464,195.5734,195.4208,195.4208,5096.0
2018-05-22 13:00:00,217.67,217.72,217.61,217.65,11868.0,195.4208,195.4656,195.3669,195.4028,11868.0
2018-05-22 13:05:00,217.6,217.6,217.44,217.44,5250.0,195.3579,195.3579,195.2143,195.2143,5250.0
2018-05-22 13:10:00,217.42,217.57,217.42,217.51,6900.0,195.1963,195.331,195.1963,195.2771,6900.0
2018-05-22 13:15:00,217.47,217.53,217.46,217.48,4399.0,195.2412,195.2951,195.2322,195.2502,4399.0
2018-05-22 13:20:00,217.46,217.46,217.29,217.35,3364.0,195.2322,195.2322,195.0796,195.1335,3364.0
2018-05-22 13:25:00,217.39,217.39,217.1,217.12,10803.0,195.1694,195.1694,194.909,194.927,10803.0
2018-05-22 13:30:00,217.15,217.19,217.07,217.07,6708.0,194.9539,194.9898,194.8821,194.8821,6708.0
2018-05-22 13:35:00,217.1,217.1,216.7,216.74,7240.0,194.909,194.909,194.5499,194.5858,7240.0
2018-05-22 13:40:00,216.77,216.77,216.51,216.61,22610.0,194.6127,194.6127,194.3793,194.4691,22610.0
2018-05-22 13:45:00,216.58,216.63,216.56,216.56,16042.0,194.4422,194.4871,194.4242,194.4242,16042.0
2018-05-22 13:50:00,216.55,216.57,216.3,216.3,18051.0,194.4152,194.4332,194.1908,194.1908,18051.0
2018-05-22 13:55:00,216.3,216.42,216.3,216.4,7990.0,194.1908,194.2985,194.1908,194.2806,7990.0
2018-05-22 14:00:00,216.41,216.54,216.4,216.43,9998.0,194.2895,194.4063,194.2806,194.3075,9998.0
2018-05-22 14:05:00,216.46,216.46,216.36,216.4,10275.0,194.3344,194.3344,194.2447,194.2806,10275.0
2018-05-22 14:10:00,216.42,216.47,216.4,216.44,7215.0,194.2985,194.3434,194.2806,194.3165,7215.0
2018-05-22 14:15:00,216.46,216.47,216.31,216.31,5367.0,194.3344,194.3434,194.1998,194.1998,5367.0
2018-05-22 14:20:00,216.31,216.33,216.26,216.26,11557.0,194.1998,194.2177,194.1549,194.1549,11557.0
2018-05-22 14:25:00,216.25,216.27,215.9,215.95,36512.0,194.1459,194.1639,193.8317,193.8766,36512.0
2018-05-22 14:30:00,215.98,216.03,215.52,215.8,35491.0,193.9035,193.9484,193.4905,193.7419,35491.0
2018-05-22 14:35:00,215.75,215.83,215.59,215.59,10999.0,193.697,193.7688,193.5534,193.5534,10999.0
2018-05-22 14:40:00,215.59,215.68,215.4,215.68,19532.0,193.5534,193.6342,193.3828,193.6342,19532.0
2018-05-22 14:45:00,215.66,215.74,215.59,215.65,16829.0,193.6162,193.688,193.5534,193.6072,16829.0
2018-05-22 14:50:00,215.7,215.73,215.5,215.73,13534.0,193.6521,193.6791,193.4726,193.6791,13534.0
2018-05-22 14:55:00,215.75,215.75,215.59,215.67,19229.0,193.697,193.697,193.5534,193.6252,19229.0
2018-05-22 15:00:00,215.67,215.74,215.53,215.69,17294.0,193.6252,193.688,193.4995,193.6431,17294.0
2018-05-22 15:05:00,215.64,215.75,215.63,215.66,13172.0,193.5983,193.697,193.5893,193.6162,13172.0
2018-05-22 15:10:00,215.66,215.67,215.6,215.61,18091.0,193.6162,193.6252,193.5623,193.5713,18091.0
2018-05-22 15:15:00,215.61,215.62,215.54,215.56,18541.0,193.5713,193.5803,193.5085,193.5264,18541.0
2018-05-22 15:20:00,215.56,215.56,215.12,215.28,40621.0,193.5264,193.5264,193.1314,193.275,40621.0
2018-05-22 15:25:00,215.25,215.26,215.0,215.0,36679.0,193.2481,193.2571,193.0237,193.0237,36679.0
2018-05-22 15:30:00,215.0,215.16,214.95,215.12,52270.0,193.0237,193.1673,192.9788,193.1314,52270.0
2018-05-22 15:35:00,215.13,216.02,215.06,215.92,107568.0,193.1404,193.9394,193.0775,193.8496,107568.0
2018-05-22 15:40:00,215.83,216.03,215.72,215.98,44728.0,193.7688,193.9484,193.6701,193.9035,44728.0
2018-05-22 15:45:00,215.99,216.2,215.95,216.08,47340.0,193.9125,194.101,193.8766,193.9933,47340.0
2018-05-22 15:50:00,216.08,216.1,215.88,216.1,57520.0,193.9933,194.0112,193.8137,194.0112,57520.0
2018-05-22 15:55:00,216.11,216.54,216.1,216.2,157095.0,194.0202,194.4063,194.0112,194.101,157095.0
2018-05-23 09:30:00,215.4,216.43,215.4,216.4,22816.0,193.3828,194.3075,193.3828,194.2806,22816.0
2018-05-23 09:35:00,216.47,216.82,216.3,216.81,10865.0,194.3434,194.6576,194.1908,194.6487,10865.0
2018-05-23 09:40:00,216.81,217.17,216.35,217.08,16504.0,194.6487,194.9719,194.2357,194.8911,16504.0
2018-05-23 09:45:00,217.03,217.84,217.03,217.67,16550.0,194.8462,195.5734,194.8462,195.4208,16550.0
2018-05-23 09:50:00,217.66,217.7,217.4,217.54,5019.0,195.4118,195.4477,195.1784,195.304,5019.0
2018-05-23 09:55:00,217.53,217.73,217.49,217.55,5709.0,195.2951,195.4746,195.2592,195.313,5709.0
2018-05-23 10:00:00,217.59,217.65,217.44,217.63,6923.0,195.3489,195.4028,195.2143,195.3848,6923.0
2018-05-23 10:05:00,217.63,218.05,217.62,217.99,9737.0,195.3848,195.7619,195.3759,195.708,9737.0
2018-05-23 10:10:00,217.99,218.0,217.59,217.84,28022.0,195.708,195.717,195.3489,195.5734,28022.0
2018-05-23 10:15:00,217.84,217.87,217.65,217.73,6669.0,195.5734,195.6003,195.4028,195.4746,6669.0
2018-05-23 10:20:00,217.68,217.79,217.61,217.61,9358.0,195.4297,195.5285,195.3669,195.3669,9358.0
2018-05-23 10:25:00,217.64,217.64,217.33,217.39,9294.0,195.3938,195.3938,195.1155,195.1694,9294.0
2018-05-23 10:30:00,217.44,217.53,217.42,217.45,5638.0,195.2143,195.2951,195.1963,195.2232,5638.0
2018-05-23 10:35:00,217.53,217.65,217.48,217.48,8607.0,195.2951,195.4028,195.2502,195.2502,8607.0
2018-05-23 10:40:00,217.42,217.48,217.05,217.06,13100.0,195.1963,195.2502,194.8641,194.8731,13100.0
2018-05-23 10:45:00,217.15,217.35,217.06,217.25,6940.0,194.9539,195.1335,194.8731,195.0437,6940.0
2018-05-23 10:50:00,217.21,217.21,217.0,217.11,10635.0,195.0078,195.0078,194.8192,194.918,10635.0
2018-05-23 10:55:00,217.16,217.33,217.1,217.17,10704.0,194.9629,195.1155,194.909,194.9719,10704.0
2018-05-23 11:00:00,217.18,217.29,217.07,217.07,8244.0,194.9808,195.0796,194.8821,194.8821,8244.0
2018-05-23 11:05:00,217.05,217.12,216.85,216.93,8081.0,194.8641,194.927,194.6846,194.7564,8081.0
2018-05-23 11:10:00,216.8,216.92,216.74,216.92,7967.0,194.6397,194.7474,194.5858,194.7474,7967.0
2018-05-23 11:15:00,216.88,217.08,216.87,216.98,7993.0,194.7115,194.8911,194.7025,194.8013,7993.0
2018-05-23 11:20:00,216.94,217.05,216.89,217.03,10088.0,194.7654,194.8641,194.7205,194.8462,10088.0
2018-05-23 11:25:00,217.02,217.1,216.83,217.01,7013.0,194.8372,194.909,194.6666,194.8282,7013.0
2018-05-23 11:30:00,217.0,217.04,216.84,216.84,7817.0,194.8192,194.8552,194.6756,194.6756,7817.0
2018-05-23 11:35:00,216.9,216.92,216.83,216.86,4200.0,194.7295,194.7474,194.6666,194.6935,4200.0
2018-05-23 11:40:00,216.88,216.91,216.73,216.81,6186.0,194.7115,194.7384,194.5768,194.6487,6186.0
2018-05-23 11:45:00,216.84,216.91,216.77,216.84,3643.0,194.6756,194.7384,194.6127,194.6756,3643.0
2018-05-23 11:50:00,216.95,217.01,216.88,216.9,4100.0,194.7743,194.8282,194.7115,194.7295,4100.0
2018-05-23 11:55:00,216.95,216.95,216.55,216.56,19046.0,194.7743,194.7743,194.4152,194.4242,19046.0
2018-05-23 12:00:00,216.69,216.69,216.54,216.59,8118.0,194.5409,194.5409,194.4063,194.4511,8118.0
2018-05-23 12:05:00,216.59,216.78,216.59,216.66,4454.0,194.4511,194.6217,194.4511,194.514,4454.0
2018-05-23 12:10:00,216.62,216.66,216.58,216.65,2922.0,194.4781,194.514,194.4422,194.505,2922.0
2018-05-23 12:15:00,216.65,216.66,216.55,216.59,4503.0,194.505,194.514,194.4152,194.4511,4503.0
2018-05-23 12:20:00,216.57,216.58,216.3,216.38,10623.0,194.4332,194.4422,194.1908,194.2626,10623.0
2018-05-23 12:25:00,216.38,216.39,216.07,216.34,9378.0,194.2626,194.2716,193.9843,194.2267,9378.0
2018-05-23 12:30:00,216.27,216.41,216.25,216.32,5470.0,194.1639,194.2895,194.1459,194.2087,5470.0
2018-05-23 12:35:00,216.28,216.29,216.19,216.25,4650.0,194.1728,194.1818,194.092,194.1459,4650.0
2018-05-23 12:40:00,216.27,216.42,216.26,216.39,4938.0,194.1639,194.2985,194.1549,194.2716,4938.0
2018-05-23 12:45:00,216.42,216.44,216.23,216.33,6915.0,194.2985,194.3165,194.1279,194.2177,6915.0
2018-05-23 12:50:00,216.21,216.28,216.03,216.05,3700.0,194.11,194.1728,193.9484,193.9663,3700.0
2018-05-23 12:55:00,216.05,216.14,215.95,215.96,17313.0,193.9663,194.0471,193.8766,193.8855,17313.0
2018-05-23 13:00:00,215.95,216.06,215.8,216.06,12828.0,193.8766,193.9753,193.7419,193.9753,12828.0
2018-05-23 13:05:00,216.08,216.31,216.06,216.22,5222.0,193.9933,194.1998,193.9753,194.119,5222.0
2018-05-23 13:10:00,216.23,216.25,216.14,216.14,5135.0,194.1279,194.1459,194.0471,194.0471,5135.0
2018-05-23 13:15:00,216.14,216.15,215.83,215.84,9427.0,194.0471,194.0561,193.7688,193.7778,9427.0
2018-05-23 13:20:00,215.84,216.0,215.84,215.97,5027.0,193.7778,193.9215,193.7778,193.8945,5027.0
2018-05-23 13:25:00,215.91,216.02,215.87,215.98,5479.0,193.8407,193.9394,193.8047,193.9035,5479.0
2018-05-23 13:30:00,216.01,216.08,216.01,216.07,6544.0,193.9304,193.9933,193.9304,193.9843,6544.0
2018-05-23 13:35:00,216.09,216.12,215.89,215.89,4756.0,194.0023,194.0292,193.8227,193.8227,4756.0
2018-05-23 13:40:00,215.91,215.91,215.73,215.76,9453.0,193.8407,193.8407,193.6791,193.706,9453.0
2018-05-23 13:45:00,215.76,215.76,215.66,215.74,6749.0,193.706,193.706,193.6162,193.688,6749.0
2018-05-23 13:50:00,215.7,215.76,215.69,215.72,5973.0,193.6521,193.706,193.6431,193.6701,5973.0
2018-05-23 13:55:00,215.75,215.91,215.75,215.9,5499.0,193.697,193.8407,193.697,193.8317,5499.0
2018-05-23 14:00:00,215.95,216.25,215.95,216.24,14478.0,193.8766,194.1459,193.8766,194.1369,14478.0
2018-05-23 14:05:00,216.25,216.26,216.11,216.11,15252.0,194.1459,194.1549,194.0202,194.0202,15252.0
2018-05-23 14:10:00,216.14,216.28,215.98,216.25,12438.0,194.0471,194.1728,193.9035,194.1459,12438.0
2018-05-23 14:15:00,216.25,216.48,216.22,216.36,15312.0,194.1459,194.3524,194.119,194.2447,15312.0
2018-05-23 14:20:00,216.36,216.45,216.32,216.45,2324.0,194.2447,194.3255,194.2087,194.3255,2324.0
2018-05-23 14:25:00,216.43,216.59,216.41,216.47,9779.0,194.3075,194.4511,194.2895,194.3434,9779.0
2018-05-23 14:30:00,216.5,216.55,216.44,216.5,7521.0,194.3703,194.4152,194.3165,194.3703,7521.0
2018-05-23 14:35:00,216.5,216.5,216.38,216.42,5508.0,194.3703,194.3703,194.2626,194.2985,5508.0
2018-05-23 14:40:00,216.45,216.45,216.33,216.34,9382.0,194.3255,194.3255,194.2177,194.2267,9382.0
2018-05-23 14:45:00,216.33,216.43,216.31,216.41,7418.0,194.2177,194.3075,194.1998,194.2895,7418.0
2018-05-23 14:50:00,216.4,216.44,216.36,216.44,9606.0,194.2806,194.3165,194.2447,194.3165,9606.0
2018-05-23 14:55:00,216.45,216.45,216.34,216.35,7910.0,194.3255,194.3255,194.2267,194.2357,7910.0
2018-05-23 15:00:00,216.36,216.45,216.3,216.42,8079.0,194.2447,194.3255,194.1908,194.2985,8079.0
2018-05-23 15:05:00,216.46,216.85,216.45,216.83,9216.0,194.3344,194.6846,194.3255,194.6666,9216.0
2018-05-23 15:10:00,216.82,216.86,216.62,216.63,13451.0,194.6576,194.6935,194.4781,194.4871,13451.0
2018-05-23 15:15:00,216.66,216.79,216.57,216.79,12268.0,194.514,194.6307,194.4332,194.6307,12268.0
2018-05-23 15:20:00,216.85,217.14,216.85,217.14,20036.0,194.6846,194.9449,194.6846,194.9449,20036.0
2018-05-23 15:25:00,217.06,217.26,217.05,217.25,14811.0,194.8731,195.0527,194.8641,195.0437,14811.0
2018-05-23 15:30:00,217.22,217.27,217.1,217.19,17387.0,195.0168,195.0616,194.909,194.9898,17387.0
2018-05-23 15:35:00,217.21,217.32,217.17,217.19,13002.0,195.0078,195.1065,194.9719,194.9898,13002.0
2018-05-23 15:40:00,217.21,217.22,216.36,216.36,24601.0,195.0078,195.0168,194.2447,194.2447,24601.0
2018-05-23 15:45:00,216.36,216.4,216.17,216.34,51143.0,194.2447,194.2806,194.0741,194.2267,51143.0
2018-05-23 15:50:00,216.35,216.56,216.35,216.54,44366.0,194.2357,194.4242,194.2357,194.4063,44366.0
2018-05-23 15:55:00,216.54,216.65,216.47,216.58,76347.0,194.4063,194.505,194.3434,194.4422,76347.0
2018-05-24 09:30:00,216.7,216.89,215.91,216.28,20839.0,194.5499,194.7205,193.8407,194.1728,20839.0
2018-05-24 09:35:00,216.39,216.55,215.42,215.42,12661.0,194.2716,194.4152,193.4007,193.4007,12661.0
2018-05-24 09:40:00,215.35,215.97,215.35,215.46,36986.0,193.3379,193.8945,193.3379,193.4367,36986.0
2018-05-24 09:45:00,215.39,215.86,215.23,215.69,12184.0,193.3738,193.7958,193.2302,193.6431,12184.0
2018-05-24 09:50:00,215.66,215.75,215.37,215.37,3963.0,193.6162,193.697,193.3559,193.3559,3963.0
2018-05-24 09:55:00,215.5,215.5,215.05,215.05,9878.0,193.4726,193.4726,193.0686,193.0686,9878.0
2018-05-24 10:00:00,215.09,215.18,214.99,215.13,20498.0,193.1045,193.1853,193.0147,193.1404,20498.0
2018-05-24 10:05:00,215.08,215.2,214.98,215.06,35807.0,193.0955,193.2032,193.0057,193.0775,35807.0
2018-05-24 10:10:00,215.04,215.14,214.5,214.66,24144.0,193.0596,193.1494,192.5748,192.7184,24144.0
2018-05-24 10:15:00,214.62,214.98,214.59,214.94,23972.0,192.6825,193.0057,192.6556,192.9698,23972.0
2018-05-24 10:20:00,214.94,215.34,214.87,215.33,15863.0,192.9698,193.3289,192.907,193.3199,15863.0
2018-05-24 10:25:00,215.27,215.76,215.16,215.48,9878.0,193.2661,193.706,193.1673,193.4546,9878.0
2018-05-24 10:30:00,215.53,215.57,215.21,215.29,6482.0,193.4995,193.5354,193.2122,193.284,6482.0
2018-05-24 10:35:00,215.36,215.58,215.36,215.47,5570.0,193.3469,193.5444,193.3469,193.4456,5570.0
2018-05-24 10:40:00,215.53,215.63,215.48,215.63,7678.0,193.4995,193.5893,193.4546,193.5893,7678.0
2018-05-24 10:45:00,215.63,215.64,215.37,215.37,5489.0,193.5893,193.5983,193.3559,193.3559,5489.0
2018-05-24 10:50:00,215.35,215.43,215.14,215.14,7216.0,193.3379,193.4097,193.1494,193.1494,7216.0
2018-05-24 10:55:00,215.14,215.16,214.97,215.03,8000.0,193.1494,193.1673,192.9967,193.0506,8000.0
2018-05-24 11:00:00,215.03,215.13,214.9,215.05,8025.0,193.0506,193.1404,192.9339,193.0686,8025.0
2018-05-24 11:05:00,215.02,215.24,214.98,215.2,15054.0,193.0416,193.2391,193.0057,193.2032,15054.0
2018-05-24 11:10:00,215.13,215.3,215.05,215.06,11545.0,193.1404,193.293,193.0686,193.0775,11545.0
2018-05-24 11:15:00,215.06,215.38,215.06,215.28,15428.0,193.0775,193.3648,193.0775,193.275,15428.0
2018-05-24 11:20:00,215.28,215.31,215.04,215.2,8859.0,193.275,193.302,193.0596,193.2032,8859.0
2018-05-24 11:25:00,215.24,215.54,215.23,215.54,5500.0,193.2391,193.5085,193.2302,193.5085,5500.0
2018-05-24 11:30:00,215.58,215.63,215.5,215.63,4845.0,193.5444,193.5893,193.4726,193.5893,4845.0
2018-05-24 11:35:00,215.68,215.73,215.47,215.54,5358.0,193.6342,193.6791,193.4456,193.5085,5358.0
2018-05-24 11:40:00,215.55,215.55,215.33,215.36,4800.0,193.5175,193.5175,193.3199,193.3469,4800.0
2018-05-24 11:45:00,215.38,215.38,215.2,215.33,6713.0,193.3648,193.3648,193.2032,193.3199,6713.0
2018-05-24 11:50:00,215.33,215.34,215.15,215.31,3306.0,193.3199,193.3289,193.1583,193.302,3306.0
2018-05-24 11:55:00,215.34,215.59,215.27,215.59,8725.0,193.3289,193.5534,193.2661,193.5534,8725.0
2018-05-24 12:00:00,215.59,215.68,215.33,215.51,7450.0,193.5534,193.6342,193.3199,193.4815,7450.0
2018-05-24 12:05:00,215.39,215.66,215.39,215.51,4734.0,193.3738,193.6162,193.3738,193.4815,4734.0
2018-05-24 12:10:00,215.57,215.72,215.5,215.5,8525.0,193.5354,193.6701,193.4726,193.4726,8525.0
2018-05-24 12:15:00,215.53,215.68,215.53,215.68,10069.0,193.4995,193.6342,193.4995,193.6342,10069.0
2018-05-24 12:20:00,215.69,215.94,215.66,215.9,5000.0,193.6431,193.8676,193.6162,193.8317,5000.0
2018-05-24 12:25:00,215.9,216.06,215.89,216.01,4515.0,193.8317,193.9753,193.8227,193.9304,4515.0
2018-05-24 12:30:00,216.08,216.12,216.03,216.11,4500.0,193.9933,194.0292,193.9484,194.0202,4500.0
2018-05-24 12:35:00,216.14,216.22,216.14,216.18,3761.0,194.0471,194.119,194.0471,194.0831,3761.0
2018-05-24 12:40:00,216.21,216.39,216.05,216.1,8052.0,194.11,194.2716,193.9663,194.0112,8052.0
2018-05-24 12:45:00,216.1,216.19,216.07,216.19,7625.0,194.0112,194.092,193.9843,194.092,7625.0
2018-05-24 12:50:00,216.14,216.15,215.91,215.91,6168.0,194.0471,194.0561,193.8407,193.8407,6168.0
2018-05-24 12:55:00,215.92,216.05,215.91,215.91,8336.0,193.8496,193.9663,193.8407,193.8407,8336.0
2018-05-24 13:00:00,215.97,216.02,215.85,216.02,14205.0,193.8945,193.9394,193.7868,193.9394,14205.0
2018-05-24 13:05:00,215.99,216.07,215.93,216.07,5090.0,193.9125,193.9843,193.8586,193.9843,5090.0
2018-05-24 13:10:00,216.07,216.25,216.07,216.23,2800.0,193.9843,194.1459,193.9843,194.1279,2800.0
2018-05-24 13:15:00,216.24,216.25,216.11,216.17,5913.0,194.1369,194.1459,194.0202,194.0741,5913.0
2018-05-24 13:20:00,216.27,216.42,216.24,216.38,5189.0,194.1639,194.2985,194.1369,194.2626,5189.0
2018-05-24 13:25:00,216.37,216.55,216.37,216.53,6208.0,194.2536,194.4152,194.2536,194.3973,6208.0
2018-05-24 13:30:00,216.53,216.67,216.46,216.66,10268.0,194.3973,194.523,194.3344,194.514,10268.0
2018-05-24 13:35:00,216.6,216.79,216.6,216.76,5476.0,194.4601,194.6307,194.4601,194.6038,5476.0
2018-05-24 13:40:00,216.78,216.79,216.72,216.78,5432.0,194.6217,194.6307,194.5679,194.6217,5432.0
2018-05-24 13:45:00,216.81,216.85,216.51,216.55,10640.0,194.6487,194.6846,194.3793,194.4152,10640.0
2018-05-24 13:50:00,216.57,216.84,216.55,216.84,14838.0,194.4332,194.6756,194.4152,194.6756,14838.0
2018-05-24 13:55:00,216.86,217.36,216.86,217.17,15124.0,194.6935,195.1424,194.6935,194.9719,15124.0
2018-05-24 14:00:00,217.23,217.36,217.04,217.09,8260.0,195.0257,195.1424,194.8552,194.9,8260.0
2018-05-24 14:05:00,217.09,217.36,217.09,217.27,8829.0,194.9,195.1424,194.9,195.0616,8829.0
2018-05-24 14:10:00,217.33,217.37,217.16,217.2,5523.0,195.1155,195.1514,194.9629,194.9988,5523.0
2018-05-24 14:15:00,217.2,217.32,217.17,217.21,5100.0,194.9988,195.1065,194.9719,195.0078,5100.0
2018-05-24 14:20:00,217.16,217.21,217.06,217.06,4865.0,194.9629,195.0078,194.8731,194.8731,4865.0
2018-05-24 14:25:00,217.06,217.14,216.93,217.03,6178.0,194.8731,194.9449,194.7564,194.8462,6178.0
2018-05-24 14:30:00,216.93,217.06,216.91,216.92,5727.0,194.7564,194.8731,194.7384,194.7474,5727.0
2018-05-24 14:35:00,216.93,216.97,216.91,216.93,2815.0,194.7564,194.7923,194.7384,194.7564,2815.0
2018-05-24 14:40:00,216.97,216.98,216.86,216.92,8160.0,194.7923,194.8013,194.6935,194.7474,8160.0
2018-05-24 14:45:00,216.94,217.03,216.89,216.97,5179.0,194.7654,194.8462,194.7205,194.7923,5179.0
2018-05-24 14:50:00,216.89,216.94,216.85,216.91,5046.0,194.7205,194.7654,194.6846,194.7384,5046.0
2018-05-24 14:55:00,216.9,216.93,216.78,216.78,4230.0,194.7295,194.7564,194.6217,194.6217,4230.0
2018-05-24 15:00:00,216.78,216.89,216.56,216.89,7386.0,194.6217,194.7205,194.4242,194.7205,7386.0
2018-05-24 15:05:00,216.86,216.96,216.77,216.89,5960.0,194.6935,194.7833,194.6127,194.7205,5960.0
2018-05-24 15:10:00,216.9,216.94,216.87,216.93,6530.0,194.7295,194.7654,194.7025,194.7564,6530.0
2018-05-24 15:15:00,216.95,216.97,216.85,216.92,6530.0,194.7743,194.7923,194.6846,194.7474,6530.0
2018-05-24 15:20:00,216.9,216.92,216.79,216.85,6316.0,194.7295,194.7474,194.6307,194.6846,6316.0
2018-05-24 15:25:00,216.85,217.03,216.85,216.87,7100.0,194.6846,194.8462,194.6846,194.7025,7100.0
2018-05-24 15:30:00,216.87,216.89,216.64,216.76,11962.0,194.7025,194.7205,194.496,194.6038,11962.0
2018-05-24 15:35:00,216.75,216.76,216.65,216.68,9443.0,194.5948,194.6038,194.505,194.5319,9443.0
2018-05-24 15:40:00,216.67,216.81,216.64,216.7,15235.0,194.523,194.6487,194.496,194.5499,15235.0
2018-05-24 15:45:00,216.7,217.14,216.63,216.97,29166.0,194.5499,194.9449,194.4871,194.7923,29166.0
2018-05-24 15:50:00,216.97,217.02,216.86,216.87,25363.0,194.7923,194.8372,194.6935,194.7025,25363.0
2018-05-24 15:55:00,216.84,217.03,216.83,216.93,43087.0,194.6756,194.8462,194.6666,194.7564,43087.0
2018-05-25 09:30:00,217.28,217.97,216.5,217.67,24937.0,195.0706,195.6901,194.3703,195.4208,24937.0
2018-05-25 09:35:00,217.79,217.8,217.49,217.6,9820.0,195.5285,195.5375,195.2592,195.3579,9820.0
2018-05-25 09:40:00,217.6,217.6,217.21,217.28,5695.0,195.3579,195.3579,195.0078,195.0706,5695.0
2018-05-25 09:45:00,217.28,217.7,217.24,217.44,6918.0,195.0706,195.4477,195.0347,195.2143,6918.0
2018-05-25 09:50:00,217.41,217.53,217.15,217.15,5468.0,195.1873,195.2951,194.9539,194.9539,5468.0
2018-05-25 09:55:00,217.17,217.67,217.12,217.59,5500.0,194.9719,195.4208,194.927,195.3489,5500.0
2018-05-25 10:00:00,217.57,217.71,217.5,217.58,21502.0,195.331,195.4567,195.2681,195.34,21502.0
2018-05-25 10:05:00,217.53,217.53,217.17,217.47,7400.0,195.2951,195.2951,194.9719,195.2412,7400.0
2018-05-25 10:10:00,217.46,217.71,217.46,217.69,13233.0,195.2322,195.4567,195.2322,195.4387,13233.0
2018-05-25 10:15:00,217.7,218.25,217.67,218.21,12002.0,195.4477,195.9415,195.4208,195.9056,12002.0
2018-05-25 10:20:00,218.13,218.19,217.74,217.84,8889.0,195.8337,195.8876,195.4836,195.5734,8889.0
2018-05-25 10:25:00,217.78,218.03,217.73,217.82,7995.0,195.5195,195.744,195.4746,195.5554,7995.0
2018-05-25 10:30:00,217.85,217.87,217.68,217.84,7854.0,195.5824,195.6003,195.4297,195.5734,7854.0
2018-05-25 10:35:00,217.84,217.85,217.59,217.65,9500.0,195.5734,195.5824,195.3489,195.4028,9500.0
2018-05-25 10:40:00,217.65,217.7,217.38,217.39,11684.0,195.4028,195.4477,195.1604,195.1694,11684.0
2018-05-25 10:45:00,217.38,217.39,217.2,217.2,10574.0,195.1604,195.1694,194.9988,194.9988,10574.0
2018-05-25 10:50:00,217.19,217.2,216.88,216.88,9756.0,194.9898,194.9988,194.7115,194.7115,9756.0
2018-05-25 10:55:00,216.87,217.17,216.53,217.07,20003.0,194.7025,194.9719,194.3973,194.8821,20003.0
2018-05-25 11:00:00,217.07,217.47,217.07,217.32,8810.0,194.8821,195.2412,194.8821,195.1065,8810.0
2018-05-25 11:05:00,217.32,217.37,217.05,217.15,8200.0,195.1065,195.1514,194.8641,194.9539,8200.0
2018-05-25 11:10:00,217.05,217.1,216.75,216.81,3713.0,194.8641,194.909,194.5948,194.6487,3713.0
2018-05-25 11:15:00,216.78,217.01,216.76,216.97,3566.0,194.6217,194.8282,194.6038,194.7923,3566.0
2018-05-25 11:20:00,216.96,216.99,216.76,216.85,36475.0,194.7833,194.8103,194.6038,194.6846,36475.0
2018-05-25 11:25:00,216.84,216.99,216.84,216.91,5591.0,194.6756,194.8103,194.6756,194.7384,5591.0
2018-05-25 11:30:00,216.92,216.93,216.61,216.72,8421.0,194.7474,194.7564,194.4691,194.5679,8421.0
2018-05-25 11:35:00,216.71,216.78,216.67,216.78,3154.0,194.5589,194.6217,194.523,194.6217,3154.0
2018-05-25 11:40:00,216.79,216.98,216.79,216.96,4952.0,194.6307,194.8013,194.6307,194.7833,4952.0
2018-05-25 11:45:00,216.93,217.23,216.88,217.23,7050.0,194.7564,195.0257,194.7115,195.0257,7050.0
2018-05-25 11:50:00,217.17,217.22,217.07,217.2,6362.0,194.9719,195.0168,194.8821,194.9988,6362.0
2018-05-25 11:55:00,217.19,217.21,217.13,217.17,4558.0,194.9898,195.0078,194.936,194.9719,4558.0
2018-05-25 12:00:00,217.21,217.39,217.17,217.34,4149.0,195.0078,195.1694,194.9719,195.1245,4149.0
2018-05-25 12:05:00,217.32,217.36,216.98,217.05,4132.0,195.1065,195.1424,194.8013,194.8641,4132.0
2018-05-25 12:10:00,217.01,217.08,216.99,217.01,4100.0,194.8282,194.8911,194.8103,194.8282,4100.0
2018-05-25 12:15:00,217.03,217.05,216.69,216.8,7055.0,194.8462,194.8641,194.5409,194.6397,7055.0
2018-05-25 12:20:00,216.81,216.82,216.35,216.48,5298.0,194.6487,194.6576,194.2357,194.3524,5298.0
2018-05-25 12:25:00,216.53,216.69,216.52,216.64,1900.0,194.3973,194.5409,194.3883,194.496,1900.0
2018-05-25 12:30:00,216.65,216.71,216.57,216.57,3803.0,194.505,194.5589,194.4332,194.4332,3803.0
2018-05-25 12:35:00,216.6,216.63,216.55,216.59,3393.0,194.4601,194.4871,194.4152,194.4511,3393.0
2018-05-25 12:40:00,216.61,216.65,216.42,216.42,5880.0,194.4691,194.505,194.2985,194.2985,5880.0
2018-05-25 12:45:00,216.42,216.46,216.36,216.36,3092.0,194.2985,194.3344,194.2447,194.2447,3092.0
2018-05-25 12:50:00,216.4,216.46,216.36,216.46,3536.0,194.2806,194.3344,194.2447,194.3344,3536.0
2018-05-25 12:55:00,216.44,216.64,216.43,216.56,5884.0,194.3165,194.496,194.3075,194.4242,5884.0
2018-05-25 13:00:00,216.56,216.79,216.56,216.67,7266.0,194.4242,194.6307,194.4242,194.523,7266.0
2018-05-25 13:05:00,216.68,216.71,216.61,216.62,2293.0,194.5319,194.5589,194.4691,194.4781,2293.0
2018-05-25 13:10:00,216.63,216.71,216.57,216.62,3458.0,194.4871,194.5589,194.4332,194.4781,3458.0
2018-05-25 13:15:00,216.56,216.62,216.53,216.53,7054.0,194.4242,194.4781,194.3973,194.3973,7054.0
2018-05-25 13:20:00,216.55,216.69,216.48,216.59,4150.0,194.4152,194.5409,194.3524,194.4511,4150.0
2018-05-25 13:25:00,216.57,216.67,216.52,216.56,3600.0,194.4332,194.523,194.3883,194.4242,3600.0
2018-05-25 13:30:00,216.56,216.6,216.45,216.51,5500.0,194.4242,194.4601,194.3255,194.3793,5500.0
2018-05-25 13:35:00,216.5,216.58,216.49,216.55,5330.0,194.3703,194.4422,194.3614,194.4152,5330.0
2018-05-25 13:40:00,216.56,216.62,216.52,216.62,5717.0,194.4242,194.4781,194.3883,194.4781,5717.0
2018-05-25 13:45:00,216.57,216.59,216.53,216.58,2941.0,194.4332,194.4511,194.3973,194.4422,2941.0
2018-05-25 13:50:00,216.58,216.61,216.49,216.5,4415.0,194.4422,194.4691,194.3614,194.3703,4415.0
2018-05-25 13:55:00,216.53,216.57,216.44,216.57,7352.0,194.3973,194.4332,194.3165,194.4332,7352.0
2018-05-25 14:00:00,216.53,216.53,216.48,216.48,4100.0,194.3973,194.3973,194.3524,194.3524,4100.0
2018-05-25 14:05:00,216.49,216.86,216.49,216.75,9300.0,194.3614,194.6935,194.3614,194.5948,9300.0
2018-05-25 14:10:00,216.74,216.81,216.73,216.75,7454.0,194.5858,194.6487,194.5768,194.5948,7454.0
2018-05-25 14:15:00,216.75,216.86,216.73,216.86,3861.0,194.5948,194.6935,194.5768,194.6935,3861.0
2018-05-25 14:20:00,216.86,216.86,216.77,216.83,7200.0,194.6935,194.6935,194.6127,194.6666,7200.0
2018-05-25 14:25:00,216.85,216.91,216.79,216.91,7648.0,194.6846,194.7384,194.6307,194.7384,7648.0
2018-05-25 14:30:00,216.88,216.92,216.85,216.85,5700.0,194.7115,194.7474,194.6846,194.6846,5700.0
2018-05-25 14:35:00,216.85,216.86,216.73,216.74,9467.0,194.6846,194.6935,194.5768,194.5858,9467.0
2018-05-25 14:40:00,216.73,216.75,216.63,216.67,10495.0,194.5768,194.5948,194.4871,194.523,10495.0
2018-05-25 14:45:00,216.69,216.72,216.55,216.55,6328.0,194.5409,194.5679,194.4152,194.4152,6328.0
2018-05-25 14:50:00,216.59,216.66,216.55,216.66,4746.0,194.4511,194.514,194.4152,194.514,4746.0
2018-05-25 14:55:00,216.66,216.81,216.66,216.74,7168.0,194.514,194.6487,194.514,194.5858,7168.0
2018-05-25 15:00:00,216.73,216.95,216.73,216.87,7277.0,194.5768,194.7743,194.5768,194.7025,7277.0
2018-05-25 15:05:00,216.84,216.88,216.75,216.83,11675.0,194.6756,194.7115,194.5948,194.6666,11675.0
2018-05-25 15:10:00,216.83,216.92,216.81,216.82,10243.0,194.6666,194.7474,194.6487,194.6576,10243.0
2018-05-25 15:15:00,216.83,216.93,216.82,216.9,13278.0,194.6666,194.7564,194.6576,194.7295,13278.0
2018-05-25 15:20:00,216.83,216.91,216.82,216.83,9358.0,194.6666,194.7384,194.6576,194.6666,9358.0
2018-05-25 15:25:00,216.83,216.97,216.81,216.87,23695.0,194.6666,194.7923,194.6487,194.7025,23695.0
2018-05-25 15:30:00,216.87,216.97,216.78,216.83,19624.0,194.7025,194.7923,194.6217,194.6666,19624.0
2018-05-25 15:35:00,216.85,216.9,216.77,216.8,26071.0,194.6846,194.7295,194.6127,194.6397,26071.0
2018-05-25 15:40:00,216.81,216.85,216.71,216.82,14008.0,194.6487,194.6846,194.5589,194.6576,14008.0
2018-05-25 15:45:00,216.85,216.89,216.64,216.8,19703.0,194.6846,194.7205,194.496,194.6397,19703.0
2018-05-25 15:50:00,216.83,216.92,216.71,216.84,34553.0,194.6666,194.7474,194.5589,194.6756,34553.0
2018-05-25 15:55:00,216.85,216.85,216.74,216.75,74807.0,194.6846,194.6846,194.5858,194.5948,74807.0
2018-05-29 09:30:00,216.89,220.74,216.76,219.43,200230.0,194.7205,198.177,194.6038,197.0009,200230.0
2018-05-29 09:35:00,219.34,219.63,218.45,218.76,26376.0,196.9201,197.1804,196.121,196.3993,26376.0
2018-05-29 09:40:00,219.02,219.34,218.45,219.24,42356.0,196.6328,196.9201,196.121,196.8303,42356.0
2018-05-29 09:45:00,219.38,220.28,219.34,220.04,39094.0,196.956,197.764,196.9201,197.5485,39094.0
2018-05-29 09:50:00,219.85,220.23,219.55,219.6,24901.0,197.3779,197.7191,197.1086,197.1535,24901.0
2018-05-29 09:55:00,219.49,219.63,218.78,218.96,23262.0,197.0547,197.1804,196.4173,196.5789,23262.0
2018-05-29 10:00:00,219.0,220.06,218.94,219.1,55490.0,196.6148,197.5665,196.5609,196.7046,55490.0
2018-05-29 10:05:00,219.02,219.19,218.24,218.27,11381.0,196.6328,196.7854,195.9325,195.9594,11381.0
2018-05-29 10:10:00,218.4,218.45,218.08,218.16,11103.0,196.0761,196.121,195.7888,195.8607,11103.0
2018-05-29 10:15:00,218.16,218.35,218.01,218.34,22764.0,195.8607,196.0312,195.726,196.0223,22764.0
2018-05-29 10:20:00,218.4,219.37,218.36,219.01,31208.0,196.0761,196.947,196.0402,196.6238,31208.0
2018-05-29 10:25:00,219.02,219.27,218.89,219.2,11275.0,196.6328,196.8572,196.5161,196.7944,11275.0
2018-05-29 10:30:00,219.12,219.15,218.89,219.06,10233.0,196.7225,196.7495,196.5161,196.6687,10233.0
2018-05-29 10:35:00,219.07,219.5,219.07,219.45,12537.0,196.6777,197.0637,196.6777,197.0188,12537.0
2018-05-29 10:40:00,219.49,219.73,219.4,219.56,17499.0,197.0547,197.2702,196.9739,197.1176,17499.0
2018-05-29 10:45:00,219.57,219.75,219.39,219.68,10104.0,197.1265,197.2881,196.9649,197.2253,10104.0
2018-05-29 10:50:00,219.74,219.98,219.72,219.95,4385.0,197.2792,197.4946,197.2612,197.4677,4385.0
2018-05-29 10:55:00,219.97,220.0,219.78,219.78,5536.0,197.4857,197.5126,197.3151,197.3151,5536.0
2018-05-29 11:00:00,219.76,219.76,219.39,219.58,12418.0,197.2971,197.2971,196.9649,197.1355,12418.0
2018-05-29 11:05:00,219.53,219.68,219.38,219.68,11261.0,197.0906,197.2253,196.956,197.2253,11261.0
2018-05-29 11:10:00,219.7,219.89,219.52,219.52,5590.0,197.2433,197.4138,197.0817,197.0817,5590.0
2018-05-29 11:15:00,219.62,219.73,219.56,219.56,3258.0,197.1714,197.2702,197.1176,197.1176,3258.0
2018-05-29 11:20:00,219.59,219.91,219.59,219.91,11041.0,197.1445,197.4318,197.1445,197.4318,11041.0
2018-05-29 11:25:00,219.9,220.06,219.69,219.92,6852.0,197.4228,197.5665,197.2343,197.4408,6852.0
2018-05-29 11:30:00,219.91,219.91,219.67,219.67,6503.0,197.4318,197.4318,197.2163,197.2163,6503.0
2018-05-29 11:35:00,219.63,219.84,219.5,219.75,18031.0,197.1804,197.3689,197.0637,197.2881,18031.0
2018-05-29 11:40:00,219.75,219.83,219.54,219.68,11803.0,197.2881,197.36,197.0996,197.2253,11803.0
2018-05-29 11:45:00,219.59,219.79,219.56,219.73,7544.0,197.1445,197.3241,197.1176,197.2702,7544.0
2018-05-29 11:50:00,219.75,219.84,219.7,219.8,4920.0,197.2881,197.3689,197.2433,197.333,4920.0
2018-05-29 11:55:00,219.81,219.9,219.65,219.74,10105.0,197.342,197.4228,197.1984,197.2792,10105.0
2018-05-29 12:00:00,219.64,219.64,219.2,219.2,10296.0,197.1894,197.1894,196.7944,196.7944,10296.0
2018-05-29 12:05:00,219.24,219.43,219.09,219.09,7551.0,196.8303,197.0009,196.6956,196.6956,7551.0
2018-05-29 12:10:00,219.09,219.13,218.97,218.97,7302.0,196.6956,196.7315,196.5879,196.5879,7302.0
2018-05-29 12:15:00,219.0,219.07,218.96,218.97,6192.0,196.6148,196.6777,196.5789,196.5879,6192.0
2018-05-29 12:20:00,218.91,219.25,218.91,219.25,5313.0,196.534,196.8393,196.534,196.8393,5313.0
2018-05-29 12:25:00,219.33,219.44,219.27,219.27,4160.0,196.9111,197.0098,196.8572,196.8572,4160.0
2018-05-29 12:30:00,219.21,219.47,219.21,219.44,4744.0,196.8033,197.0368,196.8033,197.0098,4744.0
2018-05-29 12:35:00,219.38,219.54,219.34,219.35,10440.0,196.956,197.0996,196.9201,196.929,10440.0
2018-05-29 12:40:00,219.35,219.73,219.35,219.57,8435.0,196.929,197.2702,196.929,197.1265,8435.0
2018-05-29 12:45:00,219.63,219.66,219.44,219.65,3340.0,197.1804,197.2073,197.0098,197.1984,3340.0
2018-05-29 12:50:00,219.67,219.72,219.58,219.71,5600.0,197.2163,197.2612,197.1355,197.2522,5600.0
2018-05-29 12:55:00,219.72,219.79,219.56,219.74,5288.0,197.2612,197.3241,197.1176,197.2792,5288.0
2018-05-29 13:00:00,219.75,219.86,219.69,219.78,14062.0,197.2881,197.3869,197.2343,197.3151,14062.0
2018-05-29 13:05:00,219.71,219.71,219.37,219.37,7608.0,197.2522,197.2522,196.947,196.947,7608.0
2018-05-29 13:10:00,219.38,219.46,219.34,219.34,3701.0,196.956,197.0278,196.9201,196.9201,3701.0
2018-05-29 13:15:00,219.34,219.44,219.3,219.33,4800.0,196.9201,197.0098,196.8841,196.9111,4800.0
2018-05-29 13:20:00,219.28,219.39,219.27,219.39,5082.0,196.8662,196.9649,196.8572,196.9649,5082.0
2018-05-29 13:25:00,219.3,219.3,219.16,219.18,7911.0,196.8841,196.8841,196.7585,196.7764,7911.0
2018-05-29 13:30:00,219.16,219.16,218.96,218.96,11402.0,196.7585,196.7585,196.5789,196.5789,11402.0
2018-05-29 13:35:00,219.0,219.03,218.92,218.93,2906.0,196.6148,196.6417,196.543,196.552,2906.0
2018-05-29 13:40:00,218.99,219.26,218.99,219.2,4127.0,196.6058,196.8482,196.6058,196.7944,4127.0
2018-05-29 13:45:00,219.25,219.47,219.25,219.45,3361.0,196.8393,197.0368,196.8393,197.0188,3361.0
2018-05-29 13:50:00,219.46,219.46,219.28,219.3,3646.0,197.0278,197.0278,196.8662,196.8841,3646.0
2018-05-29 13:55:00,219.31,219.34,219.18,219.19,2126.0,196.8931,196.9201,196.7764,196.7854,2126.0
2018-05-29 14:00:00,219.19,219.19,218.92,218.98,6977.0,196.7854,196.7854,196.543,196.5969,6977.0
2018-05-29 14:05:00,218.94,219.02,218.88,218.99,6380.0,196.5609,196.6328,196.5071,196.6058,6380.0
2018-05-29 14:10:00,219.06,219.14,218.95,219.07,7588.0,196.6687,196.7405,196.5699,196.6777,7588.0
2018-05-29 14:15:00,219.06,219.06,218.87,218.97,3372.0,196.6687,196.6687,196.4981,196.5879,3372.0
2018-05-29 14:20:00,218.93,219.01,218.82,218.99,10704.0,196.552,196.6238,196.4532,196.6058,10704.0
2018-05-29 14:25:00,219.0,219.34,218.96,219.32,6504.0,196.6148,196.9201,196.5789,196.9021,6504.0
2018-05-29 14:30:00,219.36,219.84,219.33,219.8,10799.0,196.938,197.3689,196.9111,197.333,10799.0
2018-05-29 14:35:00,219.83,219.86,219.5,219.51,5785.0,197.36,197.3869,197.0637,197.0727,5785.0
2018-05-29 14:40:00,219.5,219.51,219.1,219.17,8594.0,197.0637,197.0727,196.7046,196.7674,8594.0
2018-05-29 14:45:00,219.15,219.3,219.05,219.25,6394.0,196.7495,196.8841,196.6597,196.8393,6394.0
2018-05-29 14:50:00,219.23,219.29,219.11,219.22,7960.0,196.8213,196.8752,196.7136,196.8123,7960.0
2018-05-29 14:55:00,219.18,219.25,218.98,218.98,4270.0,196.7764,196.8393,196.5969,196.5969,4270.0
2018-05-29 15:00:00,219.01,219.21,218.91,218.92,8115.0,196.6238,196.8033,196.534,196.543,8115.0
2018-05-29 15:05:00,218.94,219.05,218.87,218.9,9257.0,196.5609,196.6597,196.4981,196.525,9257.0
2018-05-29 15:10:00,218.93,219.07,218.88,219.03,6927.0,196.552,196.6777,196.5071,196.6417,6927.0
2018-05-29 15:15:00,219.03,219.15,219.02,219.08,8534.0,196.6417,196.7495,196.6328,196.6866,8534.0
2018-05-29 15:20:00,219.07,219.37,219.07,219.36,10524.0,196.6777,196.947,196.6777,196.938,10524.0
2018-05-29 15:25:00,219.31,219.38,219.19,219.29,11501.0,196.8931,196.956,196.7854,196.8752,11501.0
2018-05-29 15:30:00,219.27,219.58,219.26,219.58,12484.0,196.8572,197.1355,196.8482,197.1355,12484.0
2018-05-29 15:35:00,219.6,219.9,219.6,219.77,17489.0,197.1535,197.4228,197.1535,197.3061,17489.0
2018-05-29 15:40:00,219.75,219.82,219.64,219.8,20468.0,197.2881,197.351,197.1894,197.333,20468.0
2018-05-29 15:45:00,219.82,219.93,219.66,219.69,33656.0,197.351,197.4497,197.2073,197.2343,33656.0
2018-05-29 15:50:00,219.7,220.0,219.66,219.93,57032.0,197.2433,197.5126,197.2073,197.4497,57032.0
2018-05-29 15:55:00,219.94,220.08,219.74,219.76,81808.0,197.4587,197.5844,197.2792,197.2971,81808.0
2018-05-30 09:30:00,220.5,221.34,220.27,221.34,30364.0,197.9615,198.7156,197.755,198.7156,30364.0
2018-05-30 09:35:00,221.34,221.8,220.99,221.51,12913.0,198.7156,199.1286,198.4014,198.8682,12913.0
2018-05-30 09:40:00,221.5,221.84,221.49,221.72,6441.0,198.8593,199.1645,198.8503,199.0568,6441.0
2018-05-30 09:45:00,221.62,221.74,221.03,221.36,14900.0,198.967,199.0747,198.4373,198.7336,14900.0
2018-05-30 09:50:00,221.36,221.74,221.36,221.67,5900.0,198.7336,199.0747,198.7336,199.0119,5900.0
2018-05-30 09:55:00,221.72,222.79,221.72,222.79,19556.0,199.0568,200.0174,199.0568,200.0174,19556.0
2018-05-30 10:00:00,222.68,222.95,222.06,222.52,25540.0,199.9187,200.1611,199.362,199.775,25540.0
2018-05-30 10:05:00,222.48,222.84,222.18,222.77,10782.0,199.7391,200.0623,199.4698,199.9995,10782.0
2018-05-30 10:10:00,222.77,223.15,222.77,223.09,17115.0,199.9995,200.3406,199.9995,200.2867,17115.0
2018-05-30 10:15:00,223.14,223.39,223.13,223.22,8554.0,200.3316,200.5561,200.3227,200.4035,8554.0
2018-05-30 10:20:00,223.17,223.22,222.51,222.99,10336.0,200.3586,200.4035,199.766,200.197,10336.0
2018-05-30 10:25:00,222.98,222.98,222.45,222.73,11114.0,200.188,200.188,199.7122,199.9635,11114.0
2018-05-30 10:30:00,222.85,222.85,222.65,222.84,4774.0,200.0713,200.0713,199.8917,200.0623,4774.0
2018-05-30 10:35:00,222.78,222.88,222.75,222.76,6931.0,200.0084,200.0982,199.9815,199.9905,6931.0
2018-05-30 10:40:00,222.73,223.61,222.69,223.34,17403.0,199.9635,200.7536,199.9276,200.5112,17403.0
2018-05-30 10:45:00,223.36,223.48,223.25,223.4,5960.0,200.5291,200.6369,200.4304,200.5651,5960.0
2018-05-30 10:50:00,223.46,223.69,223.39,223.69,11021.0,200.6189,200.8254,200.5561,200.8254,11021.0
2018-05-30 10:55:00,223.63,223.92,223.6,223.92,15827.0,200.7716,201.0319,200.7446,201.0319,15827.0
2018-05-30 11:00:00,223.94,224.49,223.93,224.49,19862.0,201.0499,201.5436,201.0409,201.5436,19862.0
2018-05-30 11:05:00,224.47,224.66,224.32,224.39,28419.0,201.5257,201.6963,201.391,201.4539,28419.0
2018-05-30 11:10:00,224.42,224.94,224.34,224.64,22933.0,201.4808,201.9476,201.409,201.6783,22933.0
2018-05-30 11:15:00,224.58,224.63,224.26,224.43,6689.0,201.6244,201.6693,201.3372,201.4898,6689.0
2018-05-30 11:20:00,224.34,224.79,224.34,224.68,15289.0,201.409,201.813,201.409,201.7142,15289.0
2018-05-30 11:25:00,224.63,224.69,224.37,224.5,15187.0,201.6693,201.7232,201.4359,201.5526,15187.0
2018-05-30 11:30:00,224.45,224.45,224.18,224.38,5658.0,201.5077,201.5077,201.2653,201.4449,5658.0
2018-05-30 11:35:00,224.38,224.42,224.07,224.16,8288.0,201.4449,201.4808,201.1666,201.2474,8288.0
2018-05-30 11:40:00,224.07,224.36,224.07,224.34,5366.0,201.1666,201.4269,201.1666,201.409,5366.0
2018-05-30 11:45:00,224.32,224.6,224.23,224.55,10076.0,201.391,201.6424,201.3102,201.5975,10076.0
2018-05-30 11:50:00,224.58,224.9,224.55,224.9,10373.0,201.6244,201.9117,201.5975,201.9117,10373.0
2018-05-30 11:55:00,224.83,225.18,224.82,225.15,14421.0,201.8489,202.1631,201.8399,202.1362,14421.0
2018-05-30 12:00:00,225.05,225.14,225.0,225.14,9961.0,202.0464,202.1272,202.0015,202.1272,9961.0
2018-05-30 12:05:00,225.2,225.58,225.19,225.52,12331.0,202.1811,202.5222,202.1721,202.4684,12331.0
2018-05-30 12:10:00,225.49,225.61,225.18,225.31,14387.0,202.4414,202.5492,202.1631,202.2798,14387.0
2018-05-30 12:15:00,225.27,225.3,224.8,224.8,8900.0,202.2439,202.2709,201.822,201.822,8900.0
2018-05-30 12:20:00,224.78,224.96,224.64,224.85,9944.0,201.804,201.9656,201.6783,201.8668,9944.0
2018-05-30 12:25:00,224.81,224.98,224.55,224.55,19342.0,201.8309,201.9836,201.5975,201.5975,19342.0
2018-05-30 12:30:00,224.54,224.99,224.51,224.94,10282.0,201.5885,201.9925,201.5616,201.9476,10282.0
2018-05-30 12:35:00,224.9,224.91,224.57,224.8,14659.0,201.9117,201.9207,201.6155,201.822,14659.0
2018-05-30 12:40:00,224.77,224.85,224.65,224.69,8896.0,201.795,201.8668,201.6873,201.7232,8896.0
2018-05-30 12:45:00,224.69,224.78,224.68,224.71,8750.0,201.7232,201.804,201.7142,201.7412,8750.0
2018-05-30 12:50:00,224.71,224.83,224.67,224.83,4260.0,201.7412,201.8489,201.7052,201.8489,4260.0
2018-05-30 12:55:00,224.86,225.31,224.84,225.26,10489.0,201.8758,202.2798,201.8579,202.2349,10489.0
2018-05-30 13:00:00,225.26,225.41,225.23,225.41,6307.0,202.2349,202.3696,202.208,202.3696,6307.0
2018-05-30 13:05:00,225.39,225.41,225.03,225.03,6431.0,202.3517,202.3696,202.0284,202.0284,6431.0
2018-05-30 13:10:00,225.05,225.36,225.05,225.36,5706.0,202.0464,202.3247,202.0464,202.3247,5706.0
2018-05-30 13:15:00,225.41,225.42,225.11,225.11,16916.0,202.3696,202.3786,202.1003,202.1003,16916.0
2018-05-30 13:20:00,225.13,225.32,225.03,225.31,12484.0,202.1182,202.2888,202.0284,202.2798,12484.0
2018-05-30 13:25:00,225.38,225.41,225.29,225.38,7933.0,202.3427,202.3696,202.2619,202.3427,7933.0
2018-05-30 13:30:00,225.4,225.4,225.1,225.12,11963.0,202.3606,202.3606,202.0913,202.1092,11963.0
2018-05-30 13:35:00,225.15,225.17,225.02,225.03,16841.0,202.1362,202.1541,202.0195,202.0284,16841.0
2018-05-30 13:40:00,225.05,225.17,225.03,225.13,5300.0,202.0464,202.1541,202.0284,202.1182,5300.0
2018-05-30 13:45:00,225.15,225.31,225.15,225.31,3611.0,202.1362,202.2798,202.1362,202.2798,3611.0
2018-05-30 13:50:00,225.3,225.32,225.03,225.12,11608.0,202.2709,202.2888,202.0284,202.1092,11608.0
2018-05-30 13:55:00,225.08,225.19,225.08,225.17,4003.0,202.0733,202.1721,202.0733,202.1541,4003.0
2018-05-30 14:00:00,225.19,225.27,225.14,225.19,6756.0,202.1721,202.2439,202.1272,202.1721,6756.0
2018-05-30 14:05:00,225.24,225.33,225.2,225.27,5889.0,202.217,202.2978,202.1811,202.2439,5889.0
2018-05-30 14:10:00,225.24,225.46,225.23,225.42,7433.0,202.217,202.4145,202.208,202.3786,7433.0
2018-05-30 14:15:00,225.43,225.45,225.17,225.34,11570.0,202.3876,202.4055,202.1541,202.3068,11570.0
2018-05-30 14:20:00,225.34,225.56,225.32,225.52,18510.0,202.3068,202.5043,202.2888,202.4684,18510.0
2018-05-30 14:25:00,225.53,225.67,225.5,225.64,16450.0,202.4773,202.603,202.4504,202.5761,16450.0
2018-05-30 14:30:00,225.61,225.75,225.24,225.28,17578.0,202.5492,202.6749,202.217,202.2529,17578.0
2018-05-30 14:35:00,225.29,225.29,225.13,225.17,14299.0,202.2619,202.2619,202.1182,202.1541,14299.0
2018-05-30 14:40:00,225.2,225.27,224.87,224.88,12726.0,202.1811,202.2439,201.8848,201.8938,12726.0
2018-05-30 14:45:00,224.88,224.92,224.47,224.47,22237.0,201.8938,201.9297,201.5257,201.5257,22237.0
2018-05-30 14:50:00,224.48,224.99,224.47,224.95,14811.0,201.5347,201.9925,201.5257,201.9566,14811.0
2018-05-30 14:55:00,224.93,225.23,224.72,224.82,14652.0,201.9387,202.208,201.7501,201.8399,14652.0
2018-05-30 15:00:00,224.84,224.97,224.73,224.88,18494.0,201.8579,201.9746,201.7591,201.8938,18494.0
2018-05-30 15:05:00,224.83,224.83,224.21,224.21,21142.0,201.8489,201.8489,201.2923,201.2923,21142.0
2018-05-30 15:10:00,224.24,224.49,224.24,224.45,9960.0,201.3192,201.5436,201.3192,201.5077,9960.0
2018-05-30 15:15:00,224.48,224.68,224.43,224.65,12161.0,201.5347,201.7142,201.4898,201.6873,12161.0
2018-05-30 15:20:00,224.61,224.68,224.54,224.68,20572.0,201.6514,201.7142,201.5885,201.7142,20572.0
2018-05-30 15:25:00,224.66,224.68,224.43,224.66,20593.0,201.6963,201.7142,201.4898,201.6963,20593.0
2018-05-30 15:30:00,224.65,224.68,224.3,224.4,27363.0,201.6873,201.7142,201.3731,201.4628,27363.0
2018-05-30 15:35:00,224.39,224.72,224.39,224.72,38978.0,201.4539,201.7501,201.4539,201.7501,38978.0
2018-05-30 15:40:00,224.72,225.0,224.63,224.97,50464.0,201.7501,202.0015,201.6693,201.9746,50464.0
2018-05-30 15:45:00,224.95,225.14,224.87,225.01,69920.0,201.9566,202.1272,201.8848,202.0105,69920.0
2018-05-30 15:50:00,225.02,225.06,224.91,224.96,47839.0,202.0195,202.0554,201.9207,201.9656,47839.0
2018-05-30 15:55:00,224.96,225.12,224.81,224.93,99053.0,201.9656,202.1092,201.8309,201.9387,99053.0
2018-05-31 09:30:00,224.83,224.83,223.13,223.3,33422.0,201.8489,201.8489,200.3227,200.4753,33422.0
2018-05-31 09:35:00,223.28,223.46,223.25,223.46,4100.0,200.4573,200.6189,200.4304,200.6189,4100.0
2018-05-31 09:40:00,223.28,223.63,222.73,222.73,8773.0,200.4573,200.7716,199.9635,199.9635,8773.0
2018-05-31 09:45:00,222.64,222.68,222.36,222.5,8997.0,199.8827,199.9187,199.6314,199.7571,8997.0
2018-05-31 09:50:00,222.75,223.27,222.68,223.22,12790.0,199.9815,200.4483,199.9187,200.4035,12790.0
2018-05-31 09:55:00,223.15,223.15,222.73,222.84,4145.0,200.3406,200.3406,199.9635,200.0623,4145.0
2018-05-31 10:00:00,222.77,223.06,222.77,222.85,4737.0,199.9995,200.2598,199.9995,200.0713,4737.0
2018-05-31 10:05:00,222.85,223.12,222.73,223.12,3146.0,200.0713,200.3137,199.9635,200.3137,3146.0
2018-05-31 10:10:00,223.07,223.23,222.96,223.17,8176.0,200.2688,200.4124,200.17,200.3586,8176.0
2018-05-31 10:15:00,223.17,223.4,223.17,223.4,3643.0,200.3586,200.5651,200.3586,200.5651,3643.0
2018-05-31 10:20:00,223.34,223.52,223.2,223.32,10947.0,200.5112,200.6728,200.3855,200.4932,10947.0
2018-05-31 10:25:00,223.21,223.5,223.16,223.5,4860.0,200.3945,200.6548,200.3496,200.6548,4860.0
2018-05-31 10:30:00,223.44,223.49,223.32,223.32,6361.0,200.601,200.6459,200.4932,200.4932,6361.0
2018-05-31 10:35:00,223.15,223.28,223.15,223.18,5502.0,200.3406,200.4573,200.3406,200.3675,5502.0
2018-05-31 10:40:00,223.15,223.19,222.85,222.88,8649.0,200.3406,200.3765,200.0713,200.0982,8649.0
2018-05-31 10:45:00,222.87,223.04,222.78,222.83,7643.0,200.0892,200.2419,200.0084,200.0533,7643.0
2018-05-31 10:50:00,222.79,222.82,222.56,222.77,14587.0,200.0174,200.0443,199.8109,199.9995,14587.0
2018-05-31 10:55:00,222.77,223.11,222.67,223.08,6824.0,199.9995,200.3047,199.9097,200.2778,6824.0
2018-05-31 11:00:00,223.01,223.03,222.84,222.92,6039.0,200.2149,200.2329,200.0623,200.1341,6039.0
2018-05-31 11:05:00,222.99,223.11,222.83,223.06,7400.0,200.197,200.3047,200.0533,200.2598,7400.0
2018-05-31 11:10:00,223.04,223.11,222.87,223.07,8713.0,200.2419,200.3047,200.0892,200.2688,8713.0
2018-05-31 11:15:00,223.03,223.05,222.91,222.97,5883.0,200.2329,200.2508,200.1251,200.179,5883.0
2018-05-31 11:20:00,222.96,223.08,222.89,223.08,3217.0,200.17,200.2778,200.1072,200.2778,3217.0
2018-05-31 11:25:00,223.07,223.43,223.05,223.39,7672.0,200.2688,200.592,200.2508,200.5561,7672.0
2018-05-31 11:30:00,223.4,223.41,223.09,223.29,5208.0,200.5651,200.574,200.2867,200.4663,5208.0
2018-05-31 11:35:00,223.33,223.86,223.32,223.72,13172.0,200.5022,200.978,200.4932,200.8524,13172.0
2018-05-31 11:40:00,223.7,224.19,223.7,223.94,18094.0,200.8344,201.2743,200.8344,201.0499,18094.0
2018-05-31 11:45:00,223.92,223.97,223.61,223.83,6000.0,201.0319,201.0768,200.7536,200.9511,6000.0
2018-05-31 11:50:00,223.83,224.22,223.83,224.21,7245.0,200.9511,201.3012,200.9511,201.2923,7245.0
2018-05-31 11:55:00,224.19,224.23,224.07,224.19,5953.0,201.2743,201.3102,201.1666,201.2743,5953.0
2018-05-31 12:00:00,224.2,224.28,223.91,223.91,5052.0,201.2833,201.3551,201.0229,201.0229,5052.0
2018-05-31 12:05:00,223.83,223.92,223.68,223.69,5704.0,200.9511,201.0319,200.8164,200.8254,5704.0
2018-05-31 12:10:00,223.71,223.78,223.5,223.7,9801.0,200.8434,200.9062,200.6548,200.8344,9801.0
2018-05-31 12:15:00,223.79,223.97,223.71,223.85,12128.0,200.9152,201.0768,200.8434,200.9691,12128.0
2018-05-31 12:20:00,223.87,223.88,223.6,223.64,12350.0,200.987,200.996,200.7446,200.7805,12350.0
2018-05-31 12:25:00,223.66,223.68,223.37,223.48,6731.0,200.7985,200.8164,200.5381,200.6369,6731.0
2018-05-31 12:30:00,223.56,223.57,223.34,223.38,5953.0,200.7087,200.7177,200.5112,200.5471,5953.0
2018-05-31 12:35:00,223.4,223.4,223.27,223.3,4501.0,200.5651,200.5651,200.4483,200.4753,4501.0
2018-05-31 12:40:00,223.27,223.31,223.16,223.29,7206.0,200.4483,200.4843,200.3496,200.4663,7206.0
2018-05-31 12:45:00,223.24,223.36,223.18,223.35,3378.0,200.4214,200.5291,200.3675,200.5202,3378.0
2018-05-31 12:50:00,223.38,223.42,223.31,223.39,2900.0,200.5471,200.583,200.4843,200.5561,2900.0
2018-05-31 12:55:00,223.39,223.39,223.11,223.31,6400.0,200.5561,200.5561,200.3047,200.4843,6400.0
2018-05-31 13:00:00,223.45,223.45,223.17,223.2,2777.0,200.6099,200.6099,200.3586,200.3855,2777.0
2018-05-31 13:05:00,223.16,223.51,223.07,223.39,6285.0,200.3496,200.6638,200.2688,200.5561,6285.0
2018-05-31 13:10:00,223.45,223.45,223.0,223.07,8468.0,200.6099,200.6099,200.2059,200.2688,8468.0
2018-05-31 13:15:00,223.09,223.1,222.98,223.03,5765.0,200.2867,200.2957,200.188,200.2329,5765.0
2018-05-31 13:20:00,223.1,223.17,222.68,222.78,12884.0,200.2957,200.3586,199.9187,200.0084,12884.0
2018-05-31 13:25:00,222.83,222.86,222.75,222.76,3200.0,200.0533,200.0803,199.9815,199.9905,3200.0
2018-05-31 13:30:00,222.71,222.8,222.58,222.59,6286.0,199.9456,200.0264,199.8289,199.8379,6286.0
2018-05-31 13:35:00,222.54,222.62,222.23,222.43,21348.0,199.793,199.8648,199.5147,199.6942,21348.0
2018-05-31 13:40:00,222.44,222.46,222.39,222.44,2860.0,199.7032,199.7211,199.6583,199.7032,2860.0
2018-05-31 13:45:00,222.43,222.84,222.42,222.8,9696.0,199.6942,200.0623,199.6852,200.0264,9696.0
2018-05-31 13:50:00,222.7,222.85,222.58,222.85,6820.0,199.9366,200.0713,199.8289,200.0713,6820.0
2018-05-31 13:55:00,222.84,222.94,222.61,222.72,7283.0,200.0623,200.1521,199.8558,199.9546,7283.0
2018-05-31 14:00:00,222.7,222.7,222.33,222.4,7362.0,199.9366,199.9366,199.6044,199.6673,7362.0
2018-05-31 14:05:00,222.41,222.75,222.41,222.72,6050.0,199.6763,199.9815,199.6763,199.9546,6050.0
2018-05-31 14:10:00,222.78,222.94,222.71,222.71,9890.0,200.0084,200.1521,199.9456,199.9456,9890.0
2018-05-31 14:15:00,222.69,222.86,222.59,222.63,8830.0,199.9276,200.0803,199.8379,199.8738,8830.0
2018-05-31 14:20:00,222.59,222.67,222.55,222.55,2495.0,199.8379,199.9097,199.8019,199.8019,2495.0
2018-05-31 14:25:00,222.61,222.77,222.61,222.75,4323.0,199.8558,199.9995,199.8558,199.9815,4323.0
2018-05-31 14:30:00,222.75,222.78,222.59,222.63,5194.0,199.9815,200.0084,199.8379,199.8738,5194.0
2018-05-31 14:35:00,222.61,222.62,222.49,222.58,4700.0,199.8558,199.8648,199.7481,199.8289,4700.0
2018-05-31 14:40:00,222.54,222.82,222.51,222.8,4700.0,199.793,200.0443,199.766,200.0264,4700.0
2018-05-31 14:45:00,222.8,222.94,222.77,222.89,5916.0,200.0264,200.1521,199.9995,200.1072,5916.0
2018-05-31 14:50:00,222.91,223.11,222.9,223.09,4797.0,200.1251,200.3047,200.1162,200.2867,4797.0
2018-05-31 14:55:00,223.08,223.16,222.94,223.16,6040.0,200.2778,200.3496,200.1521,200.3496,6040.0
2018-05-31 15:00:00,223.17,223.27,223.09,223.15,6211.0,200.3586,200.4483,200.2867,200.3406,6211.0
2018-05-31 15:05:00,223.18,223.55,223.1,223.48,6970.0,200.3675,200.6997,200.2957,200.6369,6970.0
2018-05-31 15:10:00,223.47,223.67,223.46,223.59,7284.0,200.6279,200.8075,200.6189,200.7356,7284.0
2018-05-31 15:15:00,223.62,223.73,223.57,223.61,5053.0,200.7626,200.8613,200.7177,200.7536,5053.0
2018-05-31 15:20:00,223.61,223.63,223.43,223.45,10450.0,200.7536,200.7716,200.592,200.6099,10450.0
2018-05-31 15:25:00,223.44,223.48,223.35,223.38,12135.0,200.601,200.6369,200.5202,200.5471,12135.0
2018-05-31 15:30:00,223.39,223.4,223.21,223.31,13036.0,200.5561,200.5651,200.3945,200.4843,13036.0
2018-05-31 15:35:00,223.33,223.36,222.97,223.01,24447.0,200.5022,200.5291,200.179,200.2149,24447.0
2018-05-31 15:40:00,223.0,223.01,222.68,222.79,21405.0,200.2059,200.2149,199.9187,200.0174,21405.0
2018-05-31 15:45:00,222.78,222.99,222.77,222.81,21075.0,200.0084,200.197,199.9995,200.0354,21075.0
2018-05-31 15:50:00,222.8,222.96,222.7,222.91,17608.0,200.0264,200.17,199.9366,200.1251,17608.0
2018-05-31 15:55:00,222.88,223.11,222.86,223.05,65196.0,200.0982,200.3047,200.0803,200.2508,65196.0
2018-06-01 09:30:00,223.99,223.99,223.26,223.81,13634.0,201.0948,201.0948,200.4394,200.9332,13634.0
2018-06-01 09:35:00,223.74,223.84,223.05,223.11,5320.0,200.8703,200.9601,200.2508,200.3047,5320.0
2018-06-01 09:40:00,223.04,223.1,222.8,223.01,8528.0,200.2419,200.2957,200.0264,200.2149,8528.0
2018-06-01 09:45:00,222.86,222.87,222.56,222.56,1920.0,200.0803,200.0892,199.8109,199.8109,1920.0
2018-06-01 09:50:00,222.71,222.72,222.42,222.5,4373.0,199.9456,199.9546,199.6852,199.7571,4373.0
2018-06-01 09:55:00,222.45,222.92,222.34,222.92,32129.0,199.7122,200.1341,199.6134,200.1341,32129.0
2018-06-01 10:00:00,222.9,222.95,222.64,222.67,52400.0,200.1162,200.1611,199.8827,199.9097,52400.0
2018-06-01 10:05:00,222.65,222.65,222.31,222.37,5480.0,199.8917,199.8917,199.5865,199.6403,5480.0
2018-06-01 10:10:00,222.4,222.72,222.35,222.35,16320.0,199.6673,199.9546,199.6224,199.6224,16320.0
2018-06-01 10:15:00,222.28,222.29,222.03,222.16,5529.0,199.5595,199.5685,199.3351,199.4518,5529.0
2018-06-01 10:20:00,222.25,222.63,222.25,222.63,4762.0,199.5326,199.8738,199.5326,199.8738,4762.0
2018-06-01 10:25:00,222.52,222.53,222.22,222.29,4437.0,199.775,199.784,199.5057,199.5685,4437.0
2018-06-01 10:30:00,222.2,222.41,222.18,222.41,5723.0,199.4877,199.6763,199.4698,199.6763,5723.0
2018-06-01 10:35:00,222.4,223.01,222.4,222.63,21812.0,199.6673,200.2149,199.6673,199.8738,21812.0
2018-06-01 10:40:00,222.64,222.88,222.54,222.74,5301.0,199.8827,200.0982,199.793,199.9725,5301.0
2018-06-01 10:45:00,222.75,222.98,222.75,222.98,1502.0,199.9815,200.188,199.9815,200.188,1502.0
2018-06-01 10:50:00,222.97,223.09,222.7,222.7,4592.0,200.179,200.2867,199.9366,199.9366,4592.0
2018-06-01 10:55:00,222.8,222.83,222.57,222.65,13328.0,200.0264,200.0533,199.8199,199.8917,13328.0
2018-06-01 11:00:00,222.63,222.86,222.61,222.63,9004.0,199.8738,200.0803,199.8558,199.8738,9004.0
2018-06-01 11:05:00,222.67,222.68,222.21,222.25,25478.0,199.9097,199.9187,199.4967,199.5326,25478.0
2018-06-01 11:10:00,222.25,222.31,222.2,222.23,5462.0,199.5326,199.5865,199.4877,199.5147,5462.0
2018-06-01 11:15:00,222.26,222.31,222.08,222.08,6036.0,199.5416,199.5865,199.38,199.38,6036.0
2018-06-01 11:20:00,222.08,222.1,221.96,221.96,4659.0,199.38,199.3979,199.2723,199.2723,4659.0
2018-06-01 11:25:00,222.03,222.2,221.84,221.84,7479.0,199.3351,199.4877,199.1645,199.1645,7479.0
2018-06-01 11:30:00,221.89,222.26,221.89,222.24,3700.0,199.2094,199.5416,199.2094,199.5236,3700.0
2018-06-01 11:35:00,222.18,222.98,222.18,222.78,39060.0,199.4698,200.188,199.4698,200.0084,39060.0
2018-06-01 11:40:00,222.78,223.4,222.67,223.25,73469.0,200.0084,200.5651,199.9097,200.4304,73469.0
2018-06-01 11:45:00,223.2,223.28,222.65,222.7,17624.0,200.3855,200.4573,199.8917,199.9366,17624.0
2018-06-01 11:50:00,222.66,222.88,222.66,222.76,4870.0,199.9007,200.0982,199.9007,199.9905,4870.0
2018-06-01 11:55:00,222.73,222.99,222.69,222.83,7170.0,199.9635,200.197,199.9276,200.0533,7170.0
2018-06-01 12:00:00,222.86,222.95,222.82,222.95,3100.0,200.0803,200.1611,200.0443,200.1611,3100.0
2018-06-01 12:05:00,222.93,223.12,222.9,223.03,4750.0,200.1431,200.3137,200.1162,200.2329,4750.0
2018-06-01 12:10:00,223.03,223.2,223.03,223.07,5538.0,200.2329,200.3855,200.2329,200.2688,5538.0
2018-06-01 12:15:00,223.06,223.09,222.99,223.04,1900.0,200.2598,200.2867,200.197,200.2419,1900.0
2018-06-01 12:20:00,223.04,223.1,222.97,223.02,3931.0,200.2419,200.2957,200.179,200.2239,3931.0
2018-06-01 12:25:00,223.0,223.2,222.99,223.17,5133.0,200.2059,200.3855,200.197,200.3586,5133.0
2018-06-01 12:30:00,223.17,223.4,223.15,223.36,2908.0,200.3586,200.5651,200.3406,200.5291,2908.0
2018-06-01 12:35:00,223.36,223.37,223.24,223.27,2910.0,200.5291,200.5381,200.4214,200.4483,2910.0
2018-06-01 12:40:00,223.31,223.32,223.23,223.27,3400.0,200.4843,200.4932,200.4124,200.4483,3400.0
2018-06-01 12:45:00,223.25,223.31,223.25,223.3,2926.0,200.4304,200.4843,200.4304,200.4753,2926.0
2018-06-01 12:50:00,223.32,223.45,223.29,223.38,5202.0,200.4932,200.6099,200.4663,200.5471,5202.0
2018-06-01 12:55:00,223.35,223.5,223.33,223.5,3014.0,200.5202,200.6548,200.5022,200.6548,3014.0
2018-06-01 13:00:00,223.51,223.72,223.5,223.7,3594.0,200.6638,200.8524,200.6548,200.8344,3594.0
2018-06-01 13:05:00,223.72,223.76,223.62,223.65,3993.0,200.8524,200.8883,200.7626,200.7895,3993.0
2018-06-01 13:10:00,223.72,223.86,223.72,223.86,2501.0,200.8524,200.978,200.8524,200.978,2501.0
2018-06-01 13:15:00,223.86,223.9,223.65,223.65,5098.0,200.978,201.014,200.7895,200.7895,5098.0
2018-06-01 13:20:00,223.65,223.75,223.64,223.75,1200.0,200.7895,200.8793,200.7805,200.8793,1200.0
2018-06-01 13:25:00,223.76,223.79,223.7,223.79,4418.0,200.8883,200.9152,200.8344,200.9152,4418.0
2018-06-01 13:30:00,223.75,223.78,223.69,223.72,5383.0,200.8793,200.9062,200.8254,200.8524,5383.0
2018-06-01 13:35:00,223.69,223.83,223.69,223.79,4000.0,200.8254,200.9511,200.8254,200.9152,4000.0
2018-06-01 13:40:00,223.79,224.06,223.73,224.0,14979.0,200.9152,201.1576,200.8613,201.1037,14979.0
2018-06-01 13:45:00,224.02,224.06,224.01,224.02,2700.0,201.1217,201.1576,201.1127,201.1217,2700.0
2018-06-01 13:50:00,224.01,224.01,223.82,223.96,7609.0,201.1127,201.1127,200.9421,201.0678,7609.0
2018-06-01 13:55:00,223.91,223.96,223.84,223.85,5854.0,201.0229,201.0678,200.9601,200.9691,5854.0
2018-06-01 14:00:00,223.87,223.95,223.84,223.93,4941.0,200.987,201.0588,200.9601,201.0409,4941.0
2018-06-01 14:05:00,223.95,224.04,223.94,223.94,6350.0,201.0588,201.1396,201.0499,201.0499,6350.0
2018-06-01 14:10:00,223.96,223.96,223.84,223.91,5200.0,201.0678,201.0678,200.9601,201.0229,5200.0
2018-06-01 14:15:00,223.86,223.91,223.77,223.84,13020.0,200.978,201.0229,200.8972,200.9601,13020.0
2018-06-01 14:20:00,223.87,223.98,223.84,223.95,7581.0,200.987,201.0858,200.9601,201.0588,7581.0
2018-06-01 14:25:00,223.95,223.96,223.5,223.57,124117.0,201.0588,201.0678,200.6548,200.7177,124117.0
2018-06-01 14:30:00,223.59,223.91,223.4,223.57,92594.0,200.7356,201.0229,200.5651,200.7177,92594.0
2018-06-01 14:35:00,223.52,223.53,223.14,223.28,10016.0,200.6728,200.6818,200.3316,200.4573,10016.0
2018-06-01 14:40:00,223.27,223.49,223.24,223.4,6831.0,200.4483,200.6459,200.4214,200.5651,6831.0
2018-06-01 14:45:00,223.5,223.78,223.5,223.6,55362.0,200.6548,200.9062,200.6548,200.7446,55362.0
2018-06-01 14:50:00,223.64,224.01,223.62,223.77,162439.0,200.7805,201.1127,200.7626,200.8972,162439.0
2018-06-01 14:55:00,223.72,223.84,223.53,223.69,64530.0,200.8524,200.9601,200.6818,200.8254,64530.0
2018-06-01 15:00:00,223.68,223.72,223.36,223.37,13013.0,200.8164,200.8524,200.5291,200.5381,13013.0
2018-06-01 15:05:00,223.43,223.46,223.16,223.16,6557.0,200.592,200.6189,200.3496,200.3496,6557.0
2018-06-01 15:10:00,223.21,223.28,222.94,223.07,18204.0,200.3945,200.4573,200.1521,200.2688,18204.0
2018-06-01 15:15:00,223.07,223.17,222.88,222.95,8568.0,200.2688,200.3586,200.0982,200.1611,8568.0
2018-06-01 15:20:00,222.93,223.07,222.89,222.93,7645.0,200.1431,200.2688,200.1072,200.1431,7645.0
2018-06-01 15:25:00,222.92,222.98,222.89,222.94,7421.0,200.1341,200.188,200.1072,200.1521,7421.0
2018-06-01 15:30:00,222.94,223.04,222.94,222.98,13256.0,200.1521,200.2419,200.1521,200.188,13256.0
2018-06-01 15:35:00,222.98,222.99,222.84,222.88,9382.0,200.188,200.197,200.0623,200.0982,9382.0
2018-06-01 15:40:00,222.91,223.01,222.87,222.97,13215.0,200.1251,200.2149,200.0892,200.179,13215.0
2018-06-01 15:45:00,222.98,223.01,222.89,222.96,23558.0,200.188,200.2149,200.1072,200.17,23558.0
2018-06-01 15:50:00,222.95,222.98,222.59,222.59,23994.0,200.1611,200.188,199.8379,199.8379,23994.0
2018-06-01 15:55:00,222.58,222.81,222.54,222.78,61151.0,199.8289,200.0354,199.793,200.0084,61151.0
2018-06-04 09:30:00,223.37,223.87,222.45,223.25,31379.0,200.5381,200.987,199.7122,200.4304,31379.0
2018-06-04 09:35:00,223.34,223.76,222.93,223.34,199721.0,200.5112,200.8883,200.1431,200.5112,199721.0
2018-06-04 09:40:00,223.34,223.68,223.14,223.4,85107.0,200.5112,200.8164,200.3316,200.5651,85107.0
2018-06-04 09:45:00,223.36,223.54,223.06,223.17,69298.0,200.5291,200.6907,200.2598,200.3586,69298.0
2018-06-04 09:50:00,223.26,223.5,223.13,223.3,20611.0,200.4394,200.6548,200.3227,200.4753,20611.0
2018-06-04 09:55:00,223.28,223.36,223.12,223.16,49847.0,200.4573,200.5291,200.3137,200.3496,49847.0
2018-06-04 10:00:00,223.17,223.24,222.96,223.12,36233.0,200.3586,200.4214,200.17,200.3137,36233.0
2018-06-04 10:05:00,223.15,223.28,223.04,223.11,14546.0,200.3406,200.4573,200.2419,200.3047,14546.0
2018-06-04 10:10:00,223.13,223.17,222.98,223.07,8698.0,200.3227,200.3586,200.188,200.2688,8698.0
2018-06-04 10:15:00,223.08,223.23,223.08,223.11,4066.0,200.2778,200.4124,200.2778,200.3047,4066.0
2018-06-04 10:20:00,223.15,223.22,223.08,223.13,4679.0,200.3406,200.4035,200.2778,200.3227,4679.0
2018-06-04 10:25:00,223.13,223.2,223.05,223.05,4436.0,200.3227,200.3855,200.2508,200.2508,4436.0
2018-06-04 10:30:00,223.08,223.12,222.96,223.03,58671.0,200.2778,200.3137,200.17,200.2329,58671.0
2018-06-04 10:35:00,223.06,223.24,223.03,223.14,5020.0,200.2598,200.4214,200.2329,200.3316,5020.0
2018-06-04 10:40:00,223.17,223.58,223.16,223.39,17413.0,200.3586,200.7267,200.3496,200.5561,17413.0
2018-06-04 10:45:00,223.35,223.63,223.35,223.61,9167.0,200.5202,200.7716,200.5202,200.7536,9167.0
2018-06-04 10:50:00,223.64,223.7,223.43,223.55,11808.0,200.7805,200.8344,200.592,200.6997,11808.0
2018-06-04 10:55:00,223.54,223.76,223.47,223.76,12043.0,200.6907,200.8883,200.6279,200.8883,12043.0
2018-06-04 11:00:00,223.72,224.15,223.72,224.15,12584.0,200.8524,201.2384,200.8524,201.2384,12584.0
2018-06-04 11:05:00,224.2,224.64,224.19,224.43,10667.0,201.2833,201.6783,201.2743,201.4898,10667.0
2018-06-04 11:10:00,224.35,224.69,224.35,224.49,3101.0,201.418,201.7232,201.418,201.5436,3101.0
2018-06-04 11:15:00,224.34,224.34,224.14,224.22,4820.0,201.409,201.409,201.2294,201.3012,4820.0
2018-06-04 11:20:00,224.17,224.21,223.99,224.12,3900.0,201.2564,201.2923,201.0948,201.2115,3900.0
2018-06-04 11:25:00,224.08,224.22,224.05,224.22,3248.0,201.1756,201.3012,201.1486,201.3012,3248.0
2018-06-04 11:30:00,224.23,224.34,224.13,224.19,3609.0,201.3102,201.409,201.2204,201.2743,3609.0
2018-06-04 11:35:00,224.2,224.33,224.13,224.26,3600.0,201.2833,201.4,201.2204,201.3372,3600.0
2018-06-04 11:40:00,224.32,224.32,224.05,224.12,2410.0,201.391,201.391,201.1486,201.2115,2410.0
2018-06-04 11:45:00,224.12,224.28,224.11,224.24,2100.0,201.2115,201.3551,201.2025,201.3192,2100.0
2018-06-04 11:50:00,224.2,224.23,223.95,224.13,10130.0,201.2833,201.3102,201.0588,201.2204,10130.0
2018-06-04 11:55:00,224.15,224.47,224.03,224.47,6805.0,201.2384,201.5257,201.1307,201.5257,6805.0
2018-06-04 12:00:00,224.49,224.5,224.28,224.48,5236.0,201.5436,201.5526,201.3551,201.5347,5236.0
2018-06-04 12:05:00,224.53,224.72,224.38,224.68,6397.0,201.5796,201.7501,201.4449,201.7142,6397.0
2018-06-04 12:10:00,224.68,224.83,224.66,224.66,5325.0,201.7142,201.8489,201.6963,201.6963,5325.0
2018-06-04 12:15:00,224.66,224.71,224.55,224.71,3438.0,201.6963,201.7412,201.5975,201.7412,3438.0
2018-06-04 12:20:00,224.74,224.75,224.66,224.7,1925.0,201.7681,201.7771,201.6963,201.7322,1925.0
2018-06-04 12:25:00,224.74,224.82,224.66,224.8,4861.0,201.7681,201.8399,201.6963,201.822,4861.0
2018-06-04 12:30:00,224.82,224.82,224.67,224.76,5166.0,201.8399,201.8399,201.7052,201.786,5166.0
2018-06-04 12:35:00,224.73,224.8,224.62,224.7,3700.0,201.7591,201.822,201.6604,201.7322,3700.0
2018-06-04 12:40:00,224.69,224.81,224.67,224.8,2881.0,201.7232,201.8309,201.7052,201.822,2881.0
2018-06-04 12:45:00,224.78,224.81,224.78,224.78,2032.0,201.804,201.8309,201.804,201.804,2032.0
2018-06-04 12:50:00,224.78,224.82,224.73,224.81,3100.0,201.804,201.8399,201.7591,201.8309,3100.0
2018-06-04 12:55:00,224.77,224.9,224.74,224.9,26938.0,201.795,201.9117,201.7681,201.9117,26938.0
2018-06-04 13:00:00,224.88,224.97,224.83,224.91,6100.0,201.8938,201.9746,201.8489,201.9207,6100.0
2018-06-04 13:05:00,224.95,225.05,224.91,225.04,11915.0,201.9566,202.0464,201.9207,202.0374,11915.0
2018-06-04 13:10:00,225.01,225.04,224.93,225.01,10112.0,202.0105,202.0374,201.9387,202.0105,10112.0
2018-06-04 13:15:00,224.99,225.02,224.94,225.01,10200.0,201.9925,202.0195,201.9476,202.0105,10200.0
2018-06-04 13:20:00,225.01,225.04,224.95,225.0,26165.0,202.0105,202.0374,201.9566,202.0015,26165.0
2018-06-04 13:25:00,224.98,225.27,224.98,225.25,6597.0,201.9836,202.2439,201.9836,202.226,6597.0
2018-06-04 13:30:00,225.26,225.31,224.93,224.93,14317.0,202.2349,202.2798,201.9387,201.9387,14317.0
2018-06-04 13:35:00,224.93,225.11,224.85,224.86,10290.0,201.9387,202.1003,201.8668,201.8758,10290.0
2018-06-04 13:40:00,224.82,224.89,224.77,224.86,3039.0,201.8399,201.9028,201.795,201.8758,3039.0
2018-06-04 13:45:00,224.89,224.99,224.83,224.83,5199.0,201.9028,201.9925,201.8489,201.8489,5199.0
2018-06-04 13:50:00,224.83,224.99,224.83,224.91,4960.0,201.8489,201.9925,201.8489,201.9207,4960.0
2018-06-04 13:55:00,224.94,224.99,224.9,224.97,4179.0,201.9476,201.9925,201.9117,201.9746,4179.0
2018-06-04 14:00:00,225.0,225.0,224.9,224.94,4700.0,202.0015,202.0015,201.9117,201.9476,4700.0
2018-06-04 14:05:00,224.98,225.1,224.96,225.1,3766.0,201.9836,202.0913,201.9656,202.0913,3766.0
2018-06-04 14:10:00,225.14,225.25,225.1,225.25,2400.0,202.1272,202.226,202.0913,202.226,2400.0
2018-06-04 14:15:00,225.3,225.38,225.25,225.35,4827.0,202.2709,202.3427,202.226,202.3157,4827.0
2018-06-04 14:20:00,225.33,225.58,225.33,225.58,6825.0,202.2978,202.5222,202.2978,202.5222,6825.0
2018-06-04 14:25:00,225.6,225.6,225.49,225.52,6824.0,202.5402,202.5402,202.4414,202.4684,6824.0
2018-06-04 14:30:00,225.5,225.79,225.47,225.79,9993.0,202.4504,202.7108,202.4235,202.7108,9993.0
2018-06-04 14:35:00,225.77,225.82,225.74,225.74,10072.0,202.6928,202.7377,202.6659,202.6659,10072.0
2018-06-04 14:40:00,225.73,225.8,225.56,225.57,7646.0,202.6569,202.7197,202.5043,202.5133,7646.0
2018-06-04 14:45:00,225.57,226.1,225.57,225.97,14238.0,202.5133,202.9891,202.5133,202.8724,14238.0
2018-06-04 14:50:00,225.97,225.97,225.66,225.72,10213.0,202.8724,202.8724,202.5941,202.6479,10213.0
2018-06-04 14:55:00,225.67,225.72,225.61,225.72,4913.0,202.603,202.6479,202.5492,202.6479,4913.0
2018-06-04 15:00:00,225.67,225.72,225.47,225.56,11444.0,202.603,202.6479,202.4235,202.5043,11444.0
2018-06-04 15:05:00,225.6,225.63,225.55,225.6,4041.0,202.5402,202.5671,202.4953,202.5402,4041.0
2018-06-04 15:10:00,225.62,225.65,225.56,225.6,11366.0,202.5581,202.5851,202.5043,202.5402,11366.0
2018-06-04 15:15:00,225.57,225.66,225.57,225.65,6594.0,202.5133,202.5941,202.5133,202.5851,6594.0
2018-06-04 15:20:00,225.65,225.65,225.5,225.56,12060.0,202.5851,202.5851,202.4504,202.5043,12060.0
2018-06-04 15:25:00,225.58,225.66,225.57,225.6,9914.0,202.5222,202.5941,202.5133,202.5402,9914.0
2018-06-04 15:30:00,225.61,225.65,225.52,225.57,17248.0,202.5492,202.5851,202.4684,202.5133,17248.0
2018-06-04 15:35:00,225.57,225.61,225.47,225.57,10120.0,202.5133,202.5492,202.4235,202.5133,10120.0
2018-06-04 15:40:00,225.59,225.6,225.39,225.45,18701.0,202.5312,202.5402,202.3517,202.4055,18701.0
2018-06-04 15:45:00,225.44,225.57,225.36,225.56,43614.0,202.3965,202.5133,202.3247,202.5043,43614.0
2018-06-04 15:50:00,225.57,225.96,225.57,225.87,36904.0,202.5133,202.8634,202.5133,202.7826,36904.0
2018-06-04 15:55:00,225.88,225.94,225.78,225.8,68129.0,202.7916,202.8454,202.7018,202.7197,68129.0
2018-06-05 09:30:00,226.29,227.27,225.44,227.15,26045.0,203.1597,204.0395,202.3965,203.9318,26045.0
2018-06-05 09:35:00,226.91,227.05,226.56,226.62,11331.0,203.7163,203.842,203.4021,203.4559,11331.0
2018-06-05 09:40:00,226.74,226.89,226.65,226.73,4800.0,203.5637,203.6983,203.4829,203.5547,4800.0
2018-06-05 09:45:00,226.72,227.06,226.55,226.87,7760.0,203.5457,203.851,203.3931,203.6804,7760.0
2018-06-05 09:50:00,226.86,227.0,226.81,226.97,6115.0,203.6714,203.7971,203.6265,203.7702,6115.0
2018-06-05 09:55:00,226.98,227.05,226.73,226.93,4070.0,203.7791,203.842,203.5547,203.7342,4070.0
2018-06-05 10:00:00,226.84,226.86,226.69,226.83,6046.0,203.6534,203.6714,203.5188,203.6445,6046.0
2018-06-05 10:05:00,226.83,227.08,226.82,226.89,11141.0,203.6445,203.8689,203.6355,203.6983,11141.0
2018-06-05 10:10:00,226.92,227.28,226.82,227.21,13219.0,203.7253,204.0485,203.6355,203.9856,13219.0
2018-06-05 10:15:00,227.12,227.19,226.97,227.06,23446.0,203.9048,203.9677,203.7702,203.851,23446.0
2018-06-05 10:20:00,227.07,227.17,226.97,227.08,23597.0,203.8599,203.9497,203.7702,203.8689,23597.0
2018-06-05 10:25:00,227.06,227.67,227.04,227.39,22814.0,203.851,204.3986,203.833,204.1472,22814.0
2018-06-05 10:30:00,227.38,227.38,227.03,227.08,18510.0,204.1382,204.1382,203.824,203.8689,18510.0
2018-06-05 10:35:00,227.05,227.1,226.77,226.88,13752.0,203.842,203.8869,203.5906,203.6893,13752.0
2018-06-05 10:40:00,226.92,227.07,226.88,227.05,11610.0,203.7253,203.8599,203.6893,203.842,11610.0
2018-06-05 10:45:00,227.0,227.06,226.86,227.0,16285.0,203.7971,203.851,203.6714,203.7971,16285.0
2018-06-05 10:50:00,226.95,226.98,226.9,226.95,5606.0,203.7522,203.7791,203.7073,203.7522,5606.0
2018-06-05 10:55:00,226.99,227.16,226.98,227.05,16815.0,203.7881,203.9407,203.7791,203.842,16815.0
2018-06-05 11:00:00,227.01,227.07,226.93,226.98,8916.0,203.8061,203.8599,203.7342,203.7791,8916.0
2018-06-05 11:05:00,226.95,227.11,226.74,226.85,17640.0,203.7522,203.8958,203.5637,203.6624,17640.0
2018-06-05 11:10:00,226.81,227.33,226.78,226.95,47878.0,203.6265,204.0934,203.5996,203.7522,47878.0
2018-06-05 11:15:00,227.0,227.0,226.61,226.7,8686.0,203.7971,203.7971,203.4469,203.5277,8686.0
2018-06-05 11:20:00,226.69,226.72,226.42,226.42,5299.0,203.5188,203.5457,203.2764,203.2764,5299.0
2018-06-05 11:25:00,226.42,226.43,225.99,225.99,10194.0,203.2764,203.2853,202.8903,202.8903,10194.0
2018-06-05 11:30:00,225.91,225.93,225.55,225.76,12833.0,202.8185,202.8365,202.4953,202.6838,12833.0
2018-06-05 11:35:00,225.73,225.83,225.62,225.69,6466.0,202.6569,202.7467,202.5581,202.621,6466.0
2018-06-05 11:40:00,225.7,225.7,225.49,225.49,4232.0,202.63,202.63,202.4414,202.4414,4232.0
2018-06-05 11:45:00,225.5,225.77,225.45,225.77,6715.0,202.4504,202.6928,202.4055,202.6928,6715.0
2018-06-05 11:50:00,225.81,225.94,225.75,225.75,4867.0,202.7287,202.8454,202.6749,202.6749,4867.0
2018-06-05 11:55:00,225.76,226.0,225.72,225.93,4205.0,202.6838,202.8993,202.6479,202.8365,4205.0
2018-06-05 12:00:00,225.82,225.99,225.82,225.85,4763.0,202.7377,202.8903,202.7377,202.7646,4763.0
2018-06-05 12:05:00,225.84,226.13,225.79,226.08,5615.0,202.7557,203.016,202.7108,202.9711,5615.0
2018-06-05 12:10:00,226.05,226.16,226.05,226.12,1400.0,202.9442,203.0429,202.9442,203.007,1400.0
2018-06-05 12:15:00,226.08,226.08,225.68,225.75,7865.0,202.9711,202.9711,202.612,202.6749,7865.0
2018-06-05 12:20:00,225.68,225.83,225.68,225.78,4100.0,202.612,202.7467,202.612,202.7018,4100.0
2018-06-05 12:25:00,225.72,225.79,225.67,225.69,4541.0,202.6479,202.7108,202.603,202.621,4541.0
2018-06-05 12:30:00,225.69,225.69,225.55,225.59,4884.0,202.621,202.621,202.4953,202.5312,4884.0
2018-06-05 12:35:00,225.56,225.56,225.42,225.44,4659.0,202.5043,202.5043,202.3786,202.3965,4659.0
2018-06-05 12:40:00,225.41,225.42,225.33,225.34,2550.0,202.3696,202.3786,202.2978,202.3068,2550.0
2018-06-05 12:45:00,225.34,225.4,225.29,225.34,5300.0,202.3068,202.3606,202.2619,202.3068,5300.0
2018-06-05 12:50:00,225.34,225.34,225.07,225.16,5550.0,202.3068,202.3068,202.0644,202.1452,5550.0
2018-06-05 12:55:00,225.16,225.29,225.16,225.21,5050.0,202.1452,202.2619,202.1452,202.19,5050.0
2018-06-05 13:00:00,225.21,225.24,225.16,225.21,7318.0,202.19,202.217,202.1452,202.19,7318.0
2018-06-05 13:05:00,225.21,225.45,225.18,225.37,9432.0,202.19,202.4055,202.1631,202.3337,9432.0
2018-06-05 13:10:00,225.38,225.57,225.24,225.49,22290.0,202.3427,202.5133,202.217,202.4414,22290.0
2018-06-05 13:15:00,225.44,225.58,225.27,225.27,20404.0,202.3965,202.5222,202.2439,202.2439,20404.0
2018-06-05 13:20:00,225.3,225.3,225.24,225.25,2311.0,202.2709,202.2709,202.217,202.226,2311.0
2018-06-05 13:25:00,225.27,225.29,225.12,225.12,4169.0,202.2439,202.2619,202.1092,202.1092,4169.0
2018-06-05 13:30:00,225.14,225.15,225.05,225.09,6479.0,202.1272,202.1362,202.0464,202.0823,6479.0
2018-06-05 13:35:00,225.1,225.14,225.0,225.0,6643.0,202.0913,202.1272,202.0015,202.0015,6643.0
2018-06-05 13:40:00,225.01,225.01,224.93,224.94,5062.0,202.0105,202.0105,201.9387,201.9476,5062.0
2018-06-05 13:45:00,224.97,224.97,224.87,224.87,4851.0,201.9746,201.9746,201.8848,201.8848,4851.0
2018-06-05 13:50:00,224.87,224.87,224.6,224.69,13069.0,201.8848,201.8848,201.6424,201.7232,13069.0
2018-06-05 13:55:00,224.7,224.77,224.66,224.7,10981.0,201.7322,201.795,201.6963,201.7322,10981.0
2018-06-05 14:00:00,224.73,224.76,224.68,224.76,6833.0,201.7591,201.786,201.7142,201.786,6833.0
2018-06-05 14:05:00,224.78,224.81,224.77,224.8,3003.0,201.804,201.8309,201.795,201.822,3003.0
2018-06-05 14:10:00,224.82,224.82,224.75,224.77,10168.0,201.8399,201.8399,201.7771,201.795,10168.0
2018-06-05 14:15:00,224.78,225.17,224.78,225.03,13414.0,201.804,202.1541,201.804,202.0284,13414.0
2018-06-05 14:20:00,225.06,225.09,224.99,225.01,7342.0,202.0554,202.0823,201.9925,202.0105,7342.0
2018-06-05 14:25:00,225.01,225.03,224.96,224.98,12086.0,202.0105,202.0284,201.9656,201.9836,12086.0
2018-06-05 14:30:00,225.0,225.09,224.97,225.0,7346.0,202.0015,202.0823,201.9746,202.0015,7346.0
2018-06-05 14:35:00,225.02,225.05,224.99,225.02,2600.0,202.0195,202.0464,201.9925,202.0195,2600.0
2018-06-05 14:40:00,225.0,225.0,224.9,224.91,12151.0,202.0015,202.0015,201.9117,201.9207,12151.0
2018-06-05 14:45:00,224.92,224.93,224.85,224.88,9068.0,201.9297,201.9387,201.8668,201.8938,9068.0
2018-06-05 14:50:00,224.85,224.88,224.74,224.74,20768.0,201.8668,201.8938,201.7681,201.7681,20768.0
2018-06-05 14:55:00,224.73,224.75,224.64,224.68,8734.0,201.7591,201.7771,201.6783,201.7142,8734.0
2018-06-05 15:00:00,224.67,224.82,224.63,224.78,12547.0,201.7052,201.8399,201.6693,201.804,12547.0
2018-06-05 15:05:00,224.78,224.83,224.71,224.77,10302.0,201.804,201.8489,201.7412,201.795,10302.0
2018-06-05 15:10:00,224.75,224.9,224.72,224.88,19969.0,201.7771,201.9117,201.7501,201.8938,19969.0
2018-06-05 15:15:00,224.92,224.92,224.8,224.81,22504.0,201.9297,201.9297,201.822,201.8309,22504.0
2018-06-05 15:20:00,224.8,224.83,224.78,224.79,15035.0,201.822,201.8489,201.804,201.813,15035.0
2018-06-05 15:25:00,224.8,224.85,224.78,224.85,11904.0,201.822,201.8668,201.804,201.8668,11904.0
2018-06-05 15:30:00,224.84,225.23,224.83,225.23,13274.0,201.8579,202.208,201.8489,202.208,13274.0
2018-06-05 15:35:00,225.2,225.33,225.19,225.3,6892.0,202.1811,202.2978,202.1721,202.2709,6892.0
2018-06-05 15:40:00,225.32,225.38,225.29,225.33,24748.0,202.2888,202.3427,202.2619,202.2978,24748.0
2018-06-05 15:45:00,225.32,225.36,225.29,225.35,14525.0,202.2888,202.3247,202.2619,202.3157,14525.0
2018-06-05 15:50:00,225.33,225.35,225.28,225.29,21260.0,202.2978,202.3157,202.2529,202.2619,21260.0
2018-06-05 15:55:00,225.31,225.33,225.13,225.24,68469.0,202.2798,202.2978,202.1182,202.217,68469.0
2018-06-06 09:30:00,224.29,225.18,223.83,224.34,26598.0,201.3641,202.1631,200.9511,201.409,26598.0
2018-06-06 09:35:00,224.39,224.51,224.1,224.2,7838.0,201.4539,201.5616,201.1935,201.2833,7838.0
2018-06-06 09:40:00,224.18,224.65,224.08,224.29,11611.0,201.2653,201.6873,201.1756,201.3641,11611.0
2018-06-06 09:45:00,224.3,224.61,224.23,224.61,26919.0,201.3731,201.6514,201.3102,201.6514,26919.0
2018-06-06 09:50:00,224.63,225.2,224.56,225.16,14170.0,201.6693,202.1811,201.6065,202.1452,14170.0
2018-06-06 09:55:00,225.23,225.75,225.23,225.53,16038.0,202.208,202.6749,202.208,202.4773,16038.0
2018-06-06 10:00:00,225.58,225.67,225.11,225.22,15192.0,202.5222,202.603,202.1003,202.199,15192.0
2018-06-06 10:05:00,225.22,225.24,224.68,224.68,5424.0,202.199,202.217,201.7142,201.7142,5424.0
2018-06-06 10:10:00,224.76,225.3,224.67,225.06,9063.0,201.786,202.2709,201.7052,202.0554,9063.0
2018-06-06 10:15:00,225.09,225.25,224.99,225.11,8464.0,202.0823,202.226,201.9925,202.1003,8464.0
2018-06-06 10:20:00,225.1,225.29,225.01,225.24,10259.0,202.0913,202.2619,202.0105,202.217,10259.0
2018-06-06 10:25:00,225.24,225.37,224.95,225.0,51374.0,202.217,202.3337,201.9566,202.0015,51374.0
2018-06-06 10:30:00,224.95,225.13,224.9,225.04,11795.0,201.9566,202.1182,201.9117,202.0374,11795.0
2018-06-06 10:35:00,225.06,225.22,224.93,225.03,20408.0,202.0554,202.199,201.9387,202.0284,20408.0
2018-06-06 10:40:00,225.04,225.23,224.96,225.19,16926.0,202.0374,202.208,201.9656,202.1721,16926.0
2018-06-06 10:45:00,225.19,225.33,225.02,225.07,16522.0,202.1721,202.2978,202.0195,202.0644,16522.0
2018-06-06 10:50:00,225.08,225.83,225.08,225.75,17951.0,202.0733,202.7467,202.0733,202.6749,17951.0
2018-06-06 10:55:00,225.77,225.8,225.16,225.2,21006.0,202.6928,202.7197,202.1452,202.1811,21006.0
2018-06-06 11:00:00,225.22,225.31,225.12,225.3,6863.0,202.199,202.2798,202.1092,202.2709,6863.0
2018-06-06 11:05:00,225.23,225.58,225.23,225.37,12206.0,202.208,202.5222,202.208,202.3337,12206.0
2018-06-06 11:10:00,225.31,225.64,225.23,225.58,35118.0,202.2798,202.5761,202.208,202.5222,35118.0
2018-06-06 11:15:00,225.6,225.74,225.5,225.59,22797.0,202.5402,202.6659,202.4504,202.5312,22797.0
2018-06-06 11:20:00,225.61,226.38,225.61,226.38,31146.0,202.5492,203.2405,202.5492,203.2405,31146.0
2018-06-06 11:25:00,226.31,226.52,226.17,226.18,18604.0,203.1776,203.3661,203.0519,203.0609,18604.0
2018-06-06 11:30:00,226.19,226.23,225.69,225.73,45854.0,203.0699,203.1058,202.621,202.6569,45854.0
2018-06-06 11:35:00,225.68,226.13,225.66,225.98,12151.0,202.612,203.016,202.5941,202.8813,12151.0
2018-06-06 11:40:00,225.96,226.3,225.82,226.27,15412.0,202.8634,203.1686,202.7377,203.1417,15412.0
2018-06-06 11:45:00,226.28,226.35,226.0,226.08,10354.0,203.1507,203.2135,202.8993,202.9711,10354.0
2018-06-06 11:50:00,226.12,226.5,226.12,226.4,24328.0,203.007,203.3482,203.007,203.2584,24328.0
2018-06-06 11:55:00,226.44,226.73,226.4,226.62,15050.0,203.2943,203.5547,203.2584,203.4559,15050.0
2018-06-06 12:00:00,226.59,226.65,226.02,226.19,4061.0,203.429,203.4829,202.9173,203.0699,4061.0
2018-06-06 12:05:00,226.19,226.34,226.02,226.28,6300.0,203.0699,203.2045,202.9173,203.1507,6300.0
2018-06-06 12:10:00,226.28,226.45,226.27,226.3,4500.0,203.1507,203.3033,203.1417,203.1686,4500.0
2018-06-06 12:15:00,226.25,226.26,225.88,225.89,5114.0,203.1237,203.1327,202.7916,202.8005,5114.0
2018-06-06 12:20:00,225.84,226.19,225.8,226.19,13291.0,202.7557,203.0699,202.7197,203.0699,13291.0
2018-06-06 12:25:00,226.22,226.42,226.16,226.38,7299.0,203.0968,203.2764,203.0429,203.2405,7299.0
2018-06-06 12:30:00,226.38,226.42,225.92,225.95,14688.0,203.2405,203.2764,202.8275,202.8544,14688.0
2018-06-06 12:35:00,225.87,226.1,225.81,226.03,9883.0,202.7826,202.9891,202.7287,202.9262,9883.0
2018-06-06 12:40:00,226.05,226.06,225.89,225.92,2500.0,202.9442,202.9532,202.8005,202.8275,2500.0
2018-06-06 12:45:00,225.87,225.9,225.72,225.79,4360.0,202.7826,202.8095,202.6479,202.7108,4360.0
2018-06-06 12:50:00,225.76,225.84,225.75,225.77,2627.0,202.6838,202.7557,202.6749,202.6928,2627.0
2018-06-06 12:55:00,225.85,225.95,225.85,225.95,2800.0,202.7646,202.8544,202.7646,202.8544,2800.0
2018-06-06 13:00:00,225.97,226.06,225.93,225.97,4703.0,202.8724,202.9532,202.8365,202.8724,4703.0
2018-06-06 13:05:00,225.95,226.04,225.95,225.99,2450.0,202.8544,202.9352,202.8544,202.8903,2450.0
2018-06-06 13:10:00,225.97,225.99,225.94,225.98,5122.0,202.8724,202.8903,202.8454,202.8813,5122.0
2018-06-06 13:15:00,226.0,226.12,225.89,225.93,5738.0,202.8993,203.007,202.8005,202.8365,5738.0
2018-06-06 13:20:00,225.91,225.95,225.74,225.79,29361.0,202.8185,202.8544,202.6659,202.7108,29361.0
2018-06-06 13:25:00,225.68,225.87,225.39,225.44,82305.0,202.612,202.7826,202.3517,202.3965,82305.0
2018-06-06 13:30:00,225.5,225.8,225.39,225.62,28185.0,202.4504,202.7197,202.3517,202.5581,28185.0
2018-06-06 13:35:00,225.59,225.59,225.12,225.16,3625.0,202.5312,202.5312,202.1092,202.1452,3625.0
2018-06-06 13:40:00,225.14,225.66,225.06,225.44,38600.0,202.1272,202.5941,202.0554,202.3965,38600.0
2018-06-06 13:45:00,225.43,225.53,225.31,225.44,13281.0,202.3876,202.4773,202.2798,202.3965,13281.0
2018-06-06 13:50:00,225.44,225.44,224.32,224.32,10250.0,202.3965,202.3965,201.391,201.391,10250.0
2018-06-06 13:55:00,224.45,224.59,224.05,224.34,16004.0,201.5077,201.6334,201.1486,201.409,16004.0
2018-06-06 14:00:00,224.24,224.94,224.24,224.86,21397.0,201.3192,201.9476,201.3192,201.8758,21397.0
2018-06-06 14:05:00,224.88,225.21,224.88,224.99,23229.0,201.8938,202.19,201.8938,201.9925,23229.0
2018-06-06 14:10:00,224.99,225.03,224.62,224.63,7400.0,201.9925,202.0284,201.6604,201.6693,7400.0
2018-06-06 14:15:00,224.62,224.84,224.48,224.49,11525.0,201.6604,201.8579,201.5347,201.5436,11525.0
2018-06-06 14:20:00,224.5,224.69,224.42,224.49,12848.0,201.5526,201.7232,201.4808,201.5436,12848.0
2018-06-06 14:25:00,224.49,224.64,224.44,224.58,8286.0,201.5436,201.6783,201.4988,201.6244,8286.0
2018-06-06 14:30:00,224.59,224.62,224.5,224.53,4737.0,201.6334,201.6604,201.5526,201.5796,4737.0
2018-06-06 14:35:00,224.56,224.67,224.52,224.56,7652.0,201.6065,201.7052,201.5706,201.6065,7652.0
2018-06-06 14:40:00,224.53,224.73,224.53,224.61,5730.0,201.5796,201.7591,201.5796,201.6514,5730.0
2018-06-06 14:45:00,224.67,224.77,224.62,224.68,4517.0,201.7052,201.795,201.6604,201.7142,4517.0
2018-06-06 14:50:00,224.61,224.64,224.42,224.42,8676.0,201.6514,201.6783,201.4808,201.4808,8676.0
2018-06-06 14:55:00,224.47,224.47,224.21,224.26,9080.0,201.5257,201.5257,201.2923,201.3372,9080.0
2018-06-06 15:00:00,224.27,224.36,224.16,224.29,11087.0,201.3461,201.4269,201.2474,201.3641,11087.0
2018-06-06 15:05:00,224.3,224.36,224.21,224.21,6400.0,201.3731,201.4269,201.2923,201.2923,6400.0
2018-06-06 15:10:00,224.22,224.27,224.07,224.1,10979.0,201.3012,201.3461,201.1666,201.1935,10979.0
2018-06-06 15:15:00,224.12,224.15,224.02,224.05,7052.0,201.2115,201.2384,201.1217,201.1486,7052.0
2018-06-06 15:20:00,224.02,224.14,223.9,224.13,21708.0,201.1217,201.2294,201.014,201.2204,21708.0
2018-06-06 15:25:00,224.17,224.23,223.98,223.98,8577.0,201.2564,201.3102,201.0858,201.0858,8577.0
2018-06-06 15:30:00,223.98,224.03,223.93,223.93,11928.0,201.0858,201.1307,201.0409,201.0409,11928.0
2018-06-06 15:35:00,223.94,224.25,223.78,224.2,13876.0,201.0499,201.3282,200.9062,201.2833,13876.0
2018-06-06 15:40:00,224.2,224.22,223.83,223.87,20420.0,201.2833,201.3012,200.9511,200.987,20420.0
2018-06-06 15:45:00,223.9,223.91,223.63,223.71,41046.0,201.014,201.0229,200.7716,200.8434,41046.0
2018-06-06 15:50:00,223.72,224.2,223.72,224.06,23556.0,200.8524,201.2833,200.8524,201.1576,23556.0
2018-06-06 15:55:00,224.06,224.47,224.05,224.33,53440.0,201.1576,201.5257,201.1486,201.4,53440.0
2018-06-07 09:30:00,224.18,224.82,223.87,224.45,9904.0,201.2653,201.8399,200.987,201.5077,9904.0
2018-06-07 09:35:00,224.15,225.37,224.1,225.19,11056.0,201.2384,202.3337,201.1935,202.1721,11056.0
2018-06-07 09:40:00,224.88,225.2,224.74,224.87,10805.0,201.8938,202.1811,201.7681,201.8848,10805.0
2018-06-07 09:45:00,224.91,225.18,224.75,224.78,5100.0,201.9207,202.1631,201.7771,201.804,5100.0
2018-06-07 09:50:00,224.75,225.06,224.61,224.68,3316.0,201.7771,202.0554,201.6514,201.7142,3316.0
2018-06-07 09:55:00,224.6,224.6,224.04,224.08,5704.0,201.6424,201.6424,201.1396,201.1756,5704.0
2018-06-07 10:00:00,224.01,224.5,224.01,224.5,3060.0,201.1127,201.5526,201.1127,201.5526,3060.0
2018-06-07 10:05:00,224.44,224.6,224.18,224.19,6568.0,201.4988,201.6424,201.2653,201.2743,6568.0
2018-06-07 10:10:00,224.21,224.21,224.03,224.18,3668.0,201.2923,201.2923,201.1307,201.2653,3668.0
2018-06-07 10:15:00,224.18,224.22,224.11,224.22,4034.0,201.2653,201.3012,201.2025,201.3012,4034.0
2018-06-07 10:20:00,224.17,224.26,224.04,224.06,11434.0,201.2564,201.3372,201.1396,201.1576,11434.0
2018-06-07 10:25:00,224.11,224.11,223.9,224.02,6752.0,201.2025,201.2025,201.014,201.1217,6752.0
2018-06-07 10:30:00,224.02,224.26,223.93,224.19,12840.0,201.1217,201.3372,201.0409,201.2743,12840.0
2018-06-07 10:35:00,224.14,224.73,224.14,224.66,7500.0,201.2294,201.7591,201.2294,201.6963,7500.0
2018-06-07 10:40:00,224.72,224.87,224.64,224.87,11459.0,201.7501,201.8848,201.6783,201.8848,11459.0
2018-06-07 10:45:00,224.91,225.29,224.85,224.99,11413.0,201.9207,202.2619,201.8668,201.9925,11413.0
2018-06-07 10:50:00,225.02,225.1,224.96,224.96,9293.0,202.0195,202.0913,201.9656,201.9656,9293.0
2018-06-07 10:55:00,224.95,225.06,224.94,225.06,4153.0,201.9566,202.0554,201.9476,202.0554,4153.0
2018-06-07 11:00:00,225.09,225.1,224.84,224.89,12575.0,202.0823,202.0913,201.8579,201.9028,12575.0
2018-06-07 11:05:00,224.81,224.83,224.65,224.83,4131.0,201.8309,201.8489,201.6873,201.8489,4131.0
2018-06-07 11:10:00,224.87,225.4,224.83,225.31,13458.0,201.8848,202.3606,201.8489,202.2798,13458.0
2018-06-07 11:15:00,225.31,225.77,225.19,225.38,8736.0,202.2798,202.6928,202.1721,202.3427,8736.0
2018-06-07 11:20:00,225.42,225.42,225.1,225.2,5199.0,202.3786,202.3786,202.0913,202.1811,5199.0
2018-06-07 11:25:00,225.19,225.33,225.11,225.19,3068.0,202.1721,202.2978,202.1003,202.1721,3068.0
2018-06-07 11:30:00,225.2,225.29,225.11,225.11,3989.0,202.1811,202.2619,202.1003,202.1003,3989.0
2018-06-07 11:35:00,225.04,225.04,224.95,225.0,1300.0,202.0374,202.0374,201.9566,202.0015,1300.0
2018-06-07 11:40:00,225.03,225.13,224.91,224.96,6111.0,202.0284,202.1182,201.9207,201.9656,6111.0
2018-06-07 11:45:00,224.94,224.94,224.62,224.63,1445.0,201.9476,201.9476,201.6604,201.6693,1445.0
2018-06-07 11:50:00,224.66,224.66,224.48,224.62,2700.0,201.6963,201.6963,201.5347,201.6604,2700.0
2018-06-07 11:55:00,224.71,224.79,224.56,224.79,2980.0,201.7412,201.813,201.6065,201.813,2980.0
2018-06-07 12:00:00,224.84,224.84,224.64,224.67,4100.0,201.8579,201.8579,201.6783,201.7052,4100.0
2018-06-07 12:05:00,224.62,224.75,224.62,224.67,4101.0,201.6604,201.7771,201.6604,201.7052,4101.0
2018-06-07 12:10:00,224.66,224.81,224.57,224.71,5339.0,201.6963,201.8309,201.6155,201.7412,5339.0
2018-06-07 12:15:00,224.66,224.81,224.63,224.77,6610.0,201.6963,201.8309,201.6693,201.795,6610.0
2018-06-07 12:20:00,224.79,224.96,224.69,224.92,3558.0,201.813,201.9656,201.7232,201.9297,3558.0
2018-06-07 12:25:00,224.96,225.13,224.81,224.81,5520.0,201.9656,202.1182,201.8309,201.8309,5520.0
2018-06-07 12:30:00,224.86,224.88,224.53,224.53,5142.0,201.8758,201.8938,201.5796,201.5796,5142.0
2018-06-07 12:35:00,224.56,224.56,224.39,224.45,4800.0,201.6065,201.6065,201.4539,201.5077,4800.0
2018-06-07 12:40:00,224.44,224.48,224.37,224.42,3736.0,201.4988,201.5347,201.4359,201.4808,3736.0
2018-06-07 12:45:00,224.39,224.39,224.27,224.29,2225.0,201.4539,201.4539,201.3461,201.3641,2225.0
2018-06-07 12:50:00,224.26,224.36,224.26,224.34,1261.0,201.3372,201.4269,201.3372,201.409,1261.0
2018-06-07 12:55:00,224.36,224.36,224.17,224.33,7502.0,201.4269,201.4269,201.2564,201.4,7502.0
2018-06-07 13:00:00,224.25,224.33,224.17,224.26,4858.0,201.3282,201.4,201.2564,201.3372,4858.0
2018-06-07 13:05:00,224.31,224.34,224.06,224.2,14229.0,201.382,201.409,201.1576,201.2833,14229.0
2018-06-07 13:10:00,224.17,224.24,224.1,224.13,7136.0,201.2564,201.3192,201.1935,201.2204,7136.0
2018-06-07 13:15:00,224.08,224.08,223.8,223.8,4007.0,201.1756,201.1756,200.9242,200.9242,4007.0
2018-06-07 13:20:00,223.76,223.92,223.76,223.87,5600.0,200.8883,201.0319,200.8883,200.987,5600.0
2018-06-07 13:25:00,223.91,223.94,223.69,223.69,4622.0,201.0229,201.0499,200.8254,200.8254,4622.0
2018-06-07 13:30:00,223.71,223.75,223.53,223.71,14292.0,200.8434,200.8793,200.6818,200.8434,14292.0
2018-06-07 13:35:00,223.71,223.71,223.36,223.36,8463.0,200.8434,200.8434,200.5291,200.5291,8463.0
2018-06-07 13:40:00,223.38,223.64,223.33,223.61,3100.0,200.5471,200.7805,200.5022,200.7536,3100.0
2018-06-07 13:45:00,223.53,223.57,223.47,223.53,12725.0,200.6818,200.7177,200.6279,200.6818,12725.0
2018-06-07 13:50:00,223.55,223.55,223.09,223.15,9610.0,200.6997,200.6997,200.2867,200.3406,9610.0
2018-06-07 13:55:00,223.13,223.14,222.96,223.06,7268.0,200.3227,200.3316,200.17,200.2598,7268.0
2018-06-07 14:00:00,223.06,223.5,223.05,223.5,4522.0,200.2598,200.6548,200.2508,200.6548,4522.0
2018-06-07 14:05:00,223.59,223.64,223.37,223.54,9594.0,200.7356,200.7805,200.5381,200.6907,9594.0
2018-06-07 14:10:00,223.5,223.6,223.48,223.6,3125.0,200.6548,200.7446,200.6369,200.7446,3125.0
2018-06-07 14:15:00,223.6,223.81,223.57,223.81,2553.0,200.7446,200.9332,200.7177,200.9332,2553.0
2018-06-07 14:20:00,223.73,224.06,223.72,224.01,8545.0,200.8613,201.1576,200.8524,201.1127,8545.0
2018-06-07 14:25:00,224.05,224.05,223.66,223.67,5558.0,201.1486,201.1486,200.7985,200.8075,5558.0
2018-06-07 14:30:00,223.61,223.7,223.5,223.58,5888.0,200.7536,200.8344,200.6548,200.7267,5888.0
2018-06-07 14:35:00,223.53,223.65,223.49,223.62,5272.0,200.6818,200.7895,200.6459,200.7626,5272.0
2018-06-07 14:40:00,223.55,223.6,223.49,223.49,3897.0,200.6997,200.7446,200.6459,200.6459,3897.0
2018-06-07 14:45:00,223.52,223.83,223.52,223.83,5705.0,200.6728,200.9511,200.6728,200.9511,5705.0
2018-06-07 14:50:00,223.82,224.05,223.51,223.61,9328.0,200.9421,201.1486,200.6638,200.7536,9328.0
2018-06-07 14:55:00,223.55,223.55,223.34,223.4,3118.0,200.6997,200.6997,200.5112,200.5651,3118.0
2018-06-07 15:00:00,223.44,223.55,223.41,223.55,3993.0,200.601,200.6997,200.574,200.6997,3993.0
2018-06-07 15:05:00,223.52,223.53,223.34,223.4,6785.0,200.6728,200.6818,200.5112,200.5651,6785.0
2018-06-07 15:10:00,223.33,223.47,223.3,223.47,4154.0,200.5022,200.6279,200.4753,200.6279,4154.0
2018-06-07 15:15:00,223.42,223.52,223.4,223.48,3100.0,200.583,200.6728,200.5651,200.6369,3100.0
2018-06-07 15:20:00,223.46,223.71,223.46,223.64,5218.0,200.6189,200.8434,200.6189,200.7805,5218.0
2018-06-07 15:25:00,223.67,223.83,223.67,223.78,6652.0,200.8075,200.9511,200.8075,200.9062,6652.0
2018-06-07 15:30:00,223.8,223.8,223.6,223.6,3914.0,200.9242,200.9242,200.7446,200.7446,3914.0
2018-06-07 15:35:00,223.56,223.62,223.4,223.4,12045.0,200.7087,200.7626,200.5651,200.5651,12045.0
2018-06-07 15:40:00,223.37,223.45,223.21,223.28,16560.0,200.5381,200.6099,200.3945,200.4573,16560.0
2018-06-07 15:45:00,223.17,223.28,222.99,223.28,14838.0,200.3586,200.4573,200.197,200.4573,14838.0
2018-06-07 15:50:00,223.28,223.43,223.21,223.33,15282.0,200.4573,200.592,200.3945,200.5022,15282.0
2018-06-07 15:55:00,223.31,223.58,223.24,223.52,41250.0,200.4843,200.7267,200.4214,200.6728,41250.0
2018-06-08 09:30:00,223.96,225.0,223.77,224.65,27039.0,201.0678,202.0015,200.8972,201.6873,27039.0
2018-06-08 09:35:00,224.42,225.66,224.41,225.58,16163.0,201.4808,202.5941,201.4718,202.5222,16163.0
2018-06-08 09:40:00,225.68,225.77,225.42,225.55,5180.0,202.612,202.6928,202.3786,202.4953,5180.0
2018-06-08 09:45:00,225.6,226.21,225.46,226.12,11469.0,202.5402,203.0878,202.4145,203.007,11469.0
2018-06-08 09:50:00,226.12,226.15,225.77,226.13,4100.0,203.007,203.034,202.6928,203.016,4100.0
2018-06-08 09:55:00,226.13,226.33,226.06,226.27,1834.0,203.016,203.1956,202.9532,203.1417,1834.0
2018-06-08 10:00:00,226.4,226.63,226.32,226.57,4591.0,203.2584,203.4649,203.1866,203.411,4591.0
2018-06-08 10:05:00,226.57,226.67,226.54,226.59,2505.0,203.411,203.5008,203.3841,203.429,2505.0
2018-06-08 10:10:00,226.69,226.71,226.16,226.38,6832.0,203.5188,203.5367,203.0429,203.2405,6832.0
2018-06-08 10:15:00,226.43,226.43,226.25,226.36,8100.0,203.2853,203.2853,203.1237,203.2225,8100.0
2018-06-08 10:20:00,226.42,226.53,226.4,226.53,3272.0,203.2764,203.3751,203.2584,203.3751,3272.0
2018-06-08 10:25:00,226.53,226.83,226.37,226.79,8328.0,203.3751,203.6445,203.2315,203.6085,8328.0
2018-06-08 10:30:00,226.77,227.04,226.63,226.63,14339.0,203.5906,203.833,203.4649,203.4649,14339.0
2018-06-08 10:35:00,226.65,226.88,226.46,226.78,11374.0,203.4829,203.6893,203.3123,203.5996,11374.0
2018-06-08 10:40:00,226.83,227.16,226.82,226.96,3800.0,203.6445,203.9407,203.6355,203.7612,3800.0
2018-06-08 10:45:00,226.99,227.06,226.69,226.82,3280.0,203.7881,203.851,203.5188,203.6355,3280.0
2018-06-08 10:50:00,226.78,227.0,226.78,227.0,3358.0,203.5996,203.7971,203.5996,203.7971,3358.0
2018-06-08 10:55:00,227.01,227.14,226.9,227.14,9123.0,203.8061,203.9228,203.7073,203.9228,9123.0
2018-06-08 11:00:00,227.11,227.11,226.87,226.97,3358.0,203.8958,203.8958,203.6804,203.7702,3358.0
2018-06-08 11:05:00,226.94,227.16,226.66,227.08,10285.0,203.7432,203.9407,203.4918,203.8689,10285.0
2018-06-08 11:10:00,227.01,227.2,226.9,226.98,4279.0,203.8061,203.9766,203.7073,203.7791,4279.0
2018-06-08 11:15:00,227.03,227.18,226.96,227.1,5608.0,203.824,203.9587,203.7612,203.8869,5608.0
2018-06-08 11:20:00,227.1,227.2,226.99,227.09,7528.0,203.8869,203.9766,203.7881,203.8779,7528.0
2018-06-08 11:25:00,227.09,227.46,227.09,227.46,5970.0,203.8779,204.2101,203.8779,204.2101,5970.0
2018-06-08 11:30:00,227.38,227.49,227.25,227.28,9238.0,204.1382,204.237,204.0215,204.0485,9238.0
2018-06-08 11:35:00,227.16,227.41,227.03,227.34,7680.0,203.9407,204.1652,203.824,204.1023,7680.0
2018-06-08 11:40:00,227.37,227.41,227.18,227.33,1804.0,204.1293,204.1652,203.9587,204.0934,1804.0
2018-06-08 11:45:00,227.33,227.49,227.23,227.49,6312.0,204.0934,204.237,204.0036,204.237,6312.0
2018-06-08 11:50:00,227.43,227.49,227.38,227.39,3783.0,204.1831,204.237,204.1382,204.1472,3783.0
2018-06-08 11:55:00,227.29,227.38,227.19,227.26,1814.0,204.0574,204.1382,203.9677,204.0305,1814.0
2018-06-08 12:00:00,227.3,227.67,227.17,227.61,12675.0,204.0664,204.3986,203.9497,204.3447,12675.0
2018-06-08 12:05:00,227.63,227.76,227.55,227.68,4550.0,204.3627,204.4794,204.2909,204.4076,4550.0
2018-06-08 12:10:00,227.72,227.81,227.62,227.71,5122.0,204.4435,204.5243,204.3537,204.4345,5122.0
2018-06-08 12:15:00,227.74,227.94,227.74,227.9,3781.0,204.4614,204.641,204.4614,204.6051,3781.0
2018-06-08 12:20:00,227.97,228.38,227.95,228.08,13261.0,204.6679,205.036,204.65,204.7667,13261.0
2018-06-08 12:25:00,228.0,228.36,227.98,228.36,2534.0,204.6949,205.0181,204.6769,205.0181,2534.0
2018-06-08 12:30:00,228.33,228.43,228.22,228.33,4735.0,204.9911,205.0809,204.8924,204.9911,4735.0
2018-06-08 12:35:00,228.31,228.37,228.11,228.17,3864.0,204.9732,205.027,204.7936,204.8475,3864.0
2018-06-08 12:40:00,228.12,228.2,228.03,228.2,3303.0,204.8026,204.8744,204.7218,204.8744,3303.0
2018-06-08 12:45:00,228.18,228.32,228.16,228.32,5820.0,204.8565,204.9822,204.8385,204.9822,5820.0
2018-06-08 12:50:00,228.32,228.36,228.23,228.36,3874.0,204.9822,205.0181,204.9014,205.0181,3874.0
2018-06-08 12:55:00,228.33,228.43,228.2,228.22,2308.0,204.9911,205.0809,204.8744,204.8924,2308.0
2018-06-08 13:00:00,228.11,228.31,228.1,228.31,3671.0,204.7936,204.9732,204.7846,204.9732,3671.0
2018-06-08 13:05:00,228.27,228.32,228.26,228.28,3035.0,204.9373,204.9822,204.9283,204.9462,3035.0
2018-06-08 13:10:00,228.26,228.26,227.48,227.49,19827.0,204.9283,204.9283,204.228,204.237,19827.0
2018-06-08 13:15:00,227.6,227.69,227.35,227.45,7869.0,204.3358,204.4166,204.1113,204.2011,7869.0
2018-06-08 13:20:00,227.46,227.63,227.42,227.52,3120.0,204.2101,204.3627,204.1742,204.2639,3120.0
2018-06-08 13:25:00,227.55,227.63,227.4,227.54,4211.0,204.2909,204.3627,204.1562,204.2819,4211.0
2018-06-08 13:30:00,227.55,227.55,227.42,227.49,1399.0,204.2909,204.2909,204.1742,204.237,1399.0
2018-06-08 13:35:00,227.5,227.52,227.38,227.4,4980.0,204.246,204.2639,204.1382,204.1562,4980.0
2018-06-08 13:40:00,227.38,227.39,227.15,227.19,5883.0,204.1382,204.1472,203.9318,203.9677,5883.0
2018-06-08 13:45:00,227.22,227.54,227.21,227.54,17180.0,203.9946,204.2819,203.9856,204.2819,17180.0
2018-06-08 13:50:00,227.59,227.85,227.3,227.41,16120.0,204.3268,204.5602,204.0664,204.1652,16120.0
2018-06-08 13:55:00,227.44,227.83,227.42,227.83,4962.0,204.1921,204.5422,204.1742,204.5422,4962.0
2018-06-08 14:00:00,227.84,227.88,227.61,227.63,11337.0,204.5512,204.5871,204.3447,204.3627,11337.0
2018-06-08 14:05:00,227.78,227.78,227.56,227.67,3473.0,204.4974,204.4974,204.2998,204.3986,3473.0
2018-06-08 14:10:00,227.67,227.82,227.63,227.82,8160.0,204.3986,204.5333,204.3627,204.5333,8160.0
2018-06-08 14:15:00,227.8,227.86,227.74,227.84,2852.0,204.5153,204.5692,204.4614,204.5512,2852.0
2018-06-08 14:20:00,227.86,227.9,227.7,227.74,5974.0,204.5692,204.6051,204.4255,204.4614,5974.0
2018-06-08 14:25:00,227.71,227.74,227.5,227.52,7758.0,204.4345,204.4614,204.246,204.2639,7758.0
2018-06-08 14:30:00,227.52,227.53,227.32,227.47,7406.0,204.2639,204.2729,204.0844,204.219,7406.0
2018-06-08 14:35:00,227.5,227.66,227.4,227.4,2501.0,204.246,204.3896,204.1562,204.1562,2501.0
2018-06-08 14:40:00,227.41,227.65,227.39,227.65,2975.0,204.1652,204.3806,204.1472,204.3806,2975.0
2018-06-08 14:45:00,227.69,227.71,227.59,227.67,3665.0,204.4166,204.4345,204.3268,204.3986,3665.0
2018-06-08 14:50:00,227.62,227.78,227.62,227.69,3475.0,204.3537,204.4974,204.3537,204.4166,3475.0
2018-06-08 14:55:00,227.74,227.74,227.6,227.61,2356.0,204.4614,204.4614,204.3358,204.3447,2356.0
2018-06-08 15:00:00,227.64,227.67,227.59,227.62,2753.0,204.3717,204.3986,204.3268,204.3537,2753.0
2018-06-08 15:05:00,227.58,227.71,227.56,227.64,5853.0,204.3178,204.4345,204.2998,204.3717,5853.0
2018-06-08 15:10:00,227.6,227.67,227.55,227.61,6404.0,204.3358,204.3986,204.2909,204.3447,6404.0
2018-06-08 15:15:00,227.57,227.57,227.15,227.18,8327.0,204.3088,204.3088,203.9318,203.9587,8327.0
2018-06-08 15:20:00,227.17,227.25,226.97,227.18,13126.0,203.9497,204.0215,203.7702,203.9587,13126.0
2018-06-08 15:25:00,227.21,227.24,227.13,227.18,9941.0,203.9856,204.0126,203.9138,203.9587,9941.0
2018-06-08 15:30:00,227.18,227.18,226.81,226.9,20553.0,203.9587,203.9587,203.6265,203.7073,20553.0
2018-06-08 15:35:00,226.91,226.94,226.81,226.86,13056.0,203.7163,203.7432,203.6265,203.6714,13056.0
2018-06-08 15:40:00,226.89,227.06,226.81,226.82,11684.0,203.6983,203.851,203.6265,203.6355,11684.0
2018-06-08 15:45:00,226.81,226.89,226.7,226.89,27892.0,203.6265,203.6983,203.5277,203.6983,27892.0
2018-06-08 15:50:00,226.93,227.13,226.91,227.12,15670.0,203.7342,203.9138,203.7163,203.9048,15670.0
2018-06-08 15:55:00,227.13,227.43,227.11,227.29,58423.0,203.9138,204.1831,203.8958,204.0574,58423.0
2018-06-11 09:30:00,226.15,227.28,226.15,227.04,37059.0,203.034,204.0485,203.034,203.833,37059.0
2018-06-11 09:35:00,227.11,227.23,226.63,226.8,7970.0,203.8958,204.0036,203.4649,203.6175,7970.0
2018-06-11 09:40:00,226.74,226.85,226.2,226.2,6595.0,203.5637,203.6624,203.0789,203.0789,6595.0
2018-06-11 09:45:00,226.22,226.55,225.51,225.69,15743.0,203.0968,203.3931,202.4594,202.621,15743.0
2018-06-11 09:50:00,225.78,226.06,225.73,225.92,8943.0,202.7018,202.9532,202.6569,202.8275,8943.0
2018-06-11 09:55:00,225.9,226.04,225.8,225.99,17146.0,202.8095,202.9352,202.7197,202.8903,17146.0
2018-06-11 10:00:00,226.0,226.08,225.14,225.63,20673.0,202.8993,202.9711,202.1272,202.5671,20673.0
2018-06-11 10:05:00,225.68,225.94,225.32,225.79,7026.0,202.612,202.8454,202.2888,202.7108,7026.0
2018-06-11 10:10:00,225.75,225.75,225.46,225.54,13904.0,202.6749,202.6749,202.4145,202.4863,13904.0
2018-06-11 10:15:00,225.5,226.11,225.5,225.95,14978.0,202.4504,202.9981,202.4504,202.8544,14978.0
2018-06-11 10:20:00,225.95,226.04,225.35,225.41,17864.0,202.8544,202.9352,202.3157,202.3696,17864.0
2018-06-11 10:25:00,225.37,226.09,225.37,226.06,9230.0,202.3337,202.9801,202.3337,202.9532,9230.0
2018-06-11 10:30:00,225.95,225.97,225.49,225.96,4417.0,202.8544,202.8724,202.4414,202.8634,4417.0
2018-06-11 10:35:00,225.93,226.06,225.66,226.06,4666.0,202.8365,202.9532,202.5941,202.9532,4666.0
2018-06-11 10:40:00,225.94,225.97,225.78,225.93,5472.0,202.8454,202.8724,202.7018,202.8365,5472.0
2018-06-11 10:45:00,225.91,226.16,225.87,226.16,5016.0,202.8185,203.0429,202.7826,203.0429,5016.0
2018-06-11 10:50:00,226.09,226.23,225.92,225.93,6109.0,202.9801,203.1058,202.8275,202.8365,6109.0
2018-06-11 10:55:00,225.96,225.96,225.82,225.84,5841.0,202.8634,202.8634,202.7377,202.7557,5841.0
2018-06-11 11:00:00,225.88,226.01,225.84,225.98,4118.0,202.7916,202.9083,202.7557,202.8813,4118.0
2018-06-11 11:05:00,225.97,226.18,225.92,226.16,4800.0,202.8724,203.0609,202.8275,203.0429,4800.0
2018-06-11 11:10:00,226.16,226.5,226.15,226.49,5025.0,203.0429,203.3482,203.034,203.3392,5025.0
2018-06-11 11:15:00,226.44,226.44,226.22,226.27,2993.0,203.2943,203.2943,203.0968,203.1417,2993.0
2018-06-11 11:20:00,226.34,226.36,226.26,226.33,5079.0,203.2045,203.2225,203.1327,203.1956,5079.0
2018-06-11 11:25:00,226.36,226.69,226.35,226.69,6725.0,203.2225,203.5188,203.2135,203.5188,6725.0
2018-06-11 11:30:00,226.59,227.12,226.59,227.12,12513.0,203.429,203.9048,203.429,203.9048,12513.0
2018-06-11 11:35:00,227.04,227.04,226.49,226.56,29900.0,203.833,203.833,203.3392,203.4021,29900.0
2018-06-11 11:40:00,226.56,227.16,226.56,227.09,5170.0,203.4021,203.9407,203.4021,203.8779,5170.0
2018-06-11 11:45:00,227.13,227.34,227.07,227.27,7874.0,203.9138,204.1023,203.8599,204.0395,7874.0
2018-06-11 11:50:00,227.22,227.32,227.03,227.16,7041.0,203.9946,204.0844,203.824,203.9407,7041.0
2018-06-11 11:55:00,227.17,227.39,227.13,227.23,11274.0,203.9497,204.1472,203.9138,204.0036,11274.0
2018-06-11 12:00:00,227.23,227.37,227.11,227.37,3212.0,204.0036,204.1293,203.8958,204.1293,3212.0
2018-06-11 12:05:00,227.33,227.54,227.32,227.41,5305.0,204.0934,204.2819,204.0844,204.1652,5305.0
2018-06-11 12:10:00,227.41,227.52,227.25,227.27,3220.0,204.1652,204.2639,204.0215,204.0395,3220.0
2018-06-11 12:15:00,227.28,227.42,227.26,227.34,8946.0,204.0485,204.1742,204.0305,204.1023,8946.0
2018-06-11 12:20:00,227.28,227.45,227.28,227.44,3662.0,204.0485,204.2011,204.0485,204.1921,3662.0
2018-06-11 12:25:00,227.4,227.46,227.31,227.45,5007.0,204.1562,204.2101,204.0754,204.2011,5007.0
2018-06-11 12:30:00,227.47,227.47,227.29,227.29,4237.0,204.219,204.219,204.0574,204.0574,4237.0
2018-06-11 12:35:00,227.29,227.4,227.29,227.37,3467.0,204.0574,204.1562,204.0574,204.1293,3467.0
2018-06-11 12:40:00,227.34,227.39,227.31,227.34,2440.0,204.1023,204.1472,204.0754,204.1023,2440.0
2018-06-11 12:45:00,227.34,227.4,227.29,227.29,2934.0,204.1023,204.1562,204.0574,204.0574,2934.0
2018-06-11 12:50:00,227.23,227.23,227.11,227.18,3939.0,204.0036,204.0036,203.8958,203.9587,3939.0
2018-06-11 12:55:00,227.2,227.28,227.19,227.23,4719.0,203.9766,204.0485,203.9677,204.0036,4719.0
2018-06-11 13:00:00,227.21,227.27,227.18,227.21,3400.0,203.9856,204.0395,203.9587,203.9856,3400.0
2018-06-11 13:05:00,227.16,227.16,227.05,227.08,4332.0,203.9407,203.9407,203.842,203.8689,4332.0
2018-06-11 13:10:00,227.14,227.16,227.04,227.04,3125.0,203.9228,203.9407,203.833,203.833,3125.0
2018-06-11 13:15:00,227.11,227.27,227.07,227.27,3555.0,203.8958,204.0395,203.8599,204.0395,3555.0
2018-06-11 13:20:00,227.29,227.35,227.25,227.26,2700.0,204.0574,204.1113,204.0215,204.0305,2700.0
2018-06-11 13:25:00,227.26,227.26,227.01,227.01,2905.0,204.0305,204.0305,203.8061,203.8061,2905.0
2018-06-11 13:30:00,227.04,227.18,227.01,227.16,4871.0,203.833,203.9587,203.8061,203.9407,4871.0
2018-06-11 13:35:00,227.21,227.21,227.15,227.2,820.0,203.9856,203.9856,203.9318,203.9766,820.0
2018-06-11 13:40:00,227.21,227.21,227.01,227.04,4016.0,203.9856,203.9856,203.8061,203.833,4016.0
2018-06-11 13:45:00,227.07,227.12,227.02,227.02,2773.0,203.8599,203.9048,203.815,203.815,2773.0
2018-06-11 13:50:00,226.94,226.96,226.86,226.93,2809.0,203.7432,203.7612,203.6714,203.7342,2809.0
2018-06-11 13:55:00,226.86,226.88,226.79,226.84,5501.0,203.6714,203.6893,203.6085,203.6534,5501.0
2018-06-11 14:00:00,226.87,226.89,226.74,226.89,5048.0,203.6804,203.6983,203.5637,203.6983,5048.0
2018-06-11 14:05:00,226.9,227.08,226.9,226.97,3289.0,203.7073,203.8689,203.7073,203.7702,3289.0
2018-06-11 14:10:00,226.92,226.92,226.85,226.9,5557.0,203.7253,203.7253,203.6624,203.7073,5557.0
2018-06-11 14:15:00,226.89,226.92,226.81,226.81,4464.0,203.6983,203.7253,203.6265,203.6265,4464.0
2018-06-11 14:20:00,226.81,226.86,226.72,226.79,5912.0,203.6265,203.6714,203.5457,203.6085,5912.0
2018-06-11 14:25:00,226.81,226.83,226.77,226.79,1906.0,203.6265,203.6445,203.5906,203.6085,1906.0
2018-06-11 14:30:00,226.79,226.81,226.66,226.66,3424.0,203.6085,203.6265,203.4918,203.4918,3424.0
2018-06-11 14:35:00,226.6,226.67,226.55,226.63,4228.0,203.438,203.5008,203.3931,203.4649,4228.0
2018-06-11 14:40:00,226.63,226.63,226.49,226.52,2400.0,203.4649,203.4649,203.3392,203.3661,2400.0
2018-06-11 14:45:00,226.54,226.62,226.52,226.57,11057.0,203.3841,203.4559,203.3661,203.411,11057.0
2018-06-11 14:50:00,226.56,226.58,226.44,226.45,3347.0,203.4021,203.42,203.2943,203.3033,3347.0
2018-06-11 14:55:00,226.45,226.61,226.43,226.56,3429.0,203.3033,203.4469,203.2853,203.4021,3429.0
2018-06-11 15:00:00,226.59,226.75,226.56,226.73,4824.0,203.429,203.5726,203.4021,203.5547,4824.0
2018-06-11 15:05:00,226.71,226.73,226.54,226.73,5692.0,203.5367,203.5547,203.3841,203.5547,5692.0
2018-06-11 15:10:00,226.73,226.98,226.71,226.93,9617.0,203.5547,203.7791,203.5367,203.7342,9617.0
2018-06-11 15:15:00,226.9,227.02,226.81,226.81,5954.0,203.7073,203.815,203.6265,203.6265,5954.0
2018-06-11 15:20:00,226.83,226.91,226.72,226.87,8344.0,203.6445,203.7163,203.5457,203.6804,8344.0
2018-06-11 15:25:00,226.85,226.9,226.84,226.89,4700.0,203.6624,203.7073,203.6534,203.6983,4700.0
2018-06-11 15:30:00,226.89,226.97,226.71,226.72,10868.0,203.6983,203.7702,203.5367,203.5457,10868.0
2018-06-11 15:35:00,226.74,226.87,226.71,226.86,9117.0,203.5637,203.6804,203.5367,203.6714,9117.0
2018-06-11 15:40:00,226.86,226.87,226.57,226.57,8240.0,203.6714,203.6804,203.411,203.411,8240.0
2018-06-11 15:45:00,226.58,226.69,226.58,226.67,18748.0,203.42,203.5188,203.42,203.5008,18748.0
2018-06-11 15:50:00,226.65,226.65,226.3,226.32,22119.0,203.4829,203.4829,203.1686,203.1866,22119.0
2018-06-11 15:55:00,226.34,226.44,226.04,226.13,71485.0,203.2045,203.2943,202.9352,203.016,71485.0
2018-06-12 09:30:00,225.49,227.48,225.49,227.23,32949.0,202.4414,204.228,202.4414,204.0036,32949.0
2018-06-12 09:35:00,227.25,228.66,227.05,228.55,27706.0,204.0215,205.2874,203.842,205.1887,27706.0
2018-06-12 09:40:00,228.8,228.87,227.91,228.3,15970.0,205.4131,205.4759,204.6141,204.9642,15970.0
2018-06-12 09:45:00,228.19,228.32,227.42,227.79,12464.0,204.8654,204.9822,204.1742,204.5063,12464.0
2018-06-12 09:50:00,228.09,228.61,227.81,227.99,12423.0,204.7757,205.2425,204.5243,204.6859,12423.0
2018-06-12 09:55:00,228.05,228.14,227.83,227.92,3886.0,204.7398,204.8206,204.5422,204.623,3886.0
2018-06-12 10:00:00,227.95,228.13,227.79,228.13,15089.0,204.65,204.8116,204.5063,204.8116,15089.0
2018-06-12 10:05:00,228.07,228.1,227.81,228.1,5900.0,204.7577,204.7846,204.5243,204.7846,5900.0
2018-06-12 10:10:00,228.37,228.65,228.06,228.38,12437.0,205.027,205.2784,204.7487,205.036,12437.0
2018-06-12 10:15:00,228.26,228.66,228.26,228.62,16316.0,204.9283,205.2874,204.9283,205.2515,16316.0
2018-06-12 10:20:00,228.63,228.86,228.5,228.86,23706.0,205.2605,205.467,205.1438,205.467,23706.0
2018-06-12 10:25:00,228.86,229.66,228.86,229.51,29380.0,205.467,206.1852,205.467,206.0505,29380.0
2018-06-12 10:30:00,229.48,229.97,229.44,229.79,31775.0,206.0236,206.4635,205.9877,206.3019,31775.0
2018-06-12 10:35:00,229.74,230.31,229.73,229.87,63638.0,206.257,206.7688,206.248,206.3737,63638.0
2018-06-12 10:40:00,229.74,230.19,229.59,229.68,21738.0,206.257,206.661,206.1223,206.2031,21738.0
2018-06-12 10:45:00,229.68,229.68,229.19,229.23,8820.0,206.2031,206.2031,205.7632,205.7991,8820.0
2018-06-12 10:50:00,229.25,229.34,229.09,229.29,4437.0,205.8171,205.8979,205.6735,205.853,4437.0
2018-06-12 10:55:00,229.33,229.4,229.13,229.14,8262.0,205.8889,205.9518,205.7094,205.7183,8262.0
2018-06-12 11:00:00,229.08,229.49,229.08,229.16,6634.0,205.6645,206.0326,205.6645,205.7363,6634.0
2018-06-12 11:05:00,229.22,229.31,229.07,229.3,5409.0,205.7902,205.871,205.6555,205.862,5409.0
2018-06-12 11:10:00,229.28,229.34,228.94,228.94,12233.0,205.844,205.8979,205.5388,205.5388,12233.0
2018-06-12 11:15:00,228.91,229.37,228.9,229.31,7225.0,205.5119,205.9248,205.5029,205.871,7225.0
2018-06-12 11:20:00,229.23,229.3,229.03,229.03,1700.0,205.7991,205.862,205.6196,205.6196,1700.0
2018-06-12 11:25:00,229.06,229.26,228.98,229.14,9849.0,205.6465,205.8261,205.5747,205.7183,9849.0
2018-06-12 11:30:00,229.06,229.26,229.02,229.22,6000.0,205.6465,205.8261,205.6106,205.7902,6000.0
2018-06-12 11:35:00,229.2,229.36,229.15,229.19,4650.0,205.7722,205.9159,205.7273,205.7632,4650.0
2018-06-12 11:40:00,229.14,229.31,229.13,229.23,5400.0,205.7183,205.871,205.7094,205.7991,5400.0
2018-06-12 11:45:00,229.26,229.47,229.1,229.39,7100.0,205.8261,206.0146,205.6824,205.9428,7100.0
2018-06-12 11:50:00,229.4,229.65,229.4,229.49,2885.0,205.9518,206.1762,205.9518,206.0326,2885.0
2018-06-12 11:55:00,229.45,229.48,229.35,229.43,6372.0,205.9967,206.0236,205.9069,205.9787,6372.0
2018-06-12 12:00:00,229.5,229.86,229.45,229.75,4412.0,206.0415,206.3647,205.9967,206.266,4412.0
2018-06-12 12:05:00,229.76,229.76,229.59,229.62,3900.0,206.275,206.275,206.1223,206.1493,3900.0
2018-06-12 12:10:00,229.6,229.87,229.56,229.79,9190.0,206.1313,206.3737,206.0954,206.3019,9190.0
2018-06-12 12:15:00,229.76,229.76,229.52,229.58,8447.0,206.275,206.275,206.0595,206.1134,8447.0
2018-06-12 12:20:00,229.6,229.64,229.49,229.49,2139.0,206.1313,206.1672,206.0326,206.0326,2139.0
2018-06-12 12:25:00,229.45,229.52,229.45,229.49,6333.0,205.9967,206.0595,205.9967,206.0326,6333.0
2018-06-12 12:30:00,229.5,229.68,229.49,229.63,12891.0,206.0415,206.2031,206.0326,206.1583,12891.0
2018-06-12 12:35:00,229.6,229.79,229.57,229.63,7500.0,206.1313,206.3019,206.1044,206.1583,7500.0
2018-06-12 12:40:00,229.62,229.86,229.62,229.86,7505.0,206.1493,206.3647,206.1493,206.3647,7505.0
2018-06-12 12:45:00,229.85,229.94,229.85,229.94,3700.0,206.3558,206.4366,206.3558,206.4366,3700.0
2018-06-12 12:50:00,229.93,230.08,229.93,230.08,9187.0,206.4276,206.5623,206.4276,206.5623,9187.0
2018-06-12 12:55:00,230.07,230.26,230.06,230.25,7481.0,206.5533,206.7239,206.5443,206.7149,7481.0
2018-06-12 13:00:00,230.25,230.25,230.1,230.14,8195.0,206.7149,206.7149,206.5802,206.6161,8195.0
2018-06-12 13:05:00,230.15,230.39,230.14,230.31,21732.0,206.6251,206.8406,206.6161,206.7688,21732.0
2018-06-12 13:10:00,230.32,230.37,230.26,230.37,7676.0,206.7777,206.8226,206.7239,206.8226,7676.0
2018-06-12 13:15:00,230.41,230.71,230.37,230.46,14020.0,206.8585,207.1279,206.8226,206.9034,14020.0
2018-06-12 13:20:00,230.43,230.58,230.41,230.41,5093.0,206.8765,207.0112,206.8585,206.8585,5093.0
2018-06-12 13:25:00,230.4,230.56,230.38,230.42,11670.0,206.8496,206.9932,206.8316,206.8675,11670.0
2018-06-12 13:30:00,230.42,230.45,230.1,230.1,6127.0,206.8675,206.8944,206.5802,206.5802,6127.0
2018-06-12 13:35:00,230.13,230.42,230.13,230.22,6787.0,206.6071,206.8675,206.6071,206.688,6787.0
2018-06-12 13:40:00,230.2,230.29,230.19,230.24,4950.0,206.67,206.7508,206.661,206.7059,4950.0
2018-06-12 13:45:00,230.23,230.65,230.22,230.58,7216.0,206.6969,207.074,206.688,207.0112,7216.0
2018-06-12 13:50:00,230.54,230.59,230.46,230.5,6783.0,206.9752,207.0201,206.9034,206.9393,6783.0
2018-06-12 13:55:00,230.53,230.58,230.38,230.38,17977.0,206.9663,207.0112,206.8316,206.8316,17977.0
2018-06-12 14:00:00,230.42,230.43,230.14,230.39,25057.0,206.8675,206.8765,206.6161,206.8406,25057.0
2018-06-12 14:05:00,230.4,230.4,229.83,229.83,7382.0,206.8496,206.8496,206.3378,206.3378,7382.0
2018-06-12 14:10:00,229.8,229.95,229.63,229.65,5068.0,206.3109,206.4455,206.1583,206.1762,5068.0
2018-06-12 14:15:00,229.66,229.89,229.65,229.8,5902.0,206.1852,206.3917,206.1762,206.3109,5902.0
2018-06-12 14:20:00,229.79,229.79,229.66,229.7,5290.0,206.3019,206.3019,206.1852,206.2211,5290.0
2018-06-12 14:25:00,229.7,229.77,229.63,229.67,5948.0,206.2211,206.2839,206.1583,206.1942,5948.0
2018-06-12 14:30:00,229.65,229.77,229.55,229.74,8217.0,206.1762,206.2839,206.0864,206.257,8217.0
2018-06-12 14:35:00,229.8,229.87,229.73,229.81,4408.0,206.3109,206.3737,206.248,206.3199,4408.0
2018-06-12 14:40:00,229.78,229.86,229.78,229.83,3020.0,206.2929,206.3647,206.2929,206.3378,3020.0
2018-06-12 14:45:00,229.83,229.87,229.74,229.76,4326.0,206.3378,206.3737,206.257,206.275,4326.0
2018-06-12 14:50:00,229.74,229.79,229.7,229.74,2200.0,206.257,206.3019,206.2211,206.257,2200.0
2018-06-12 14:55:00,229.74,229.81,229.61,229.61,7339.0,206.257,206.3199,206.1403,206.1403,7339.0
2018-06-12 15:00:00,229.6,229.68,229.56,229.6,8623.0,206.1313,206.2031,206.0954,206.1313,8623.0
2018-06-12 15:05:00,229.69,229.7,229.59,229.6,9499.0,206.2121,206.2211,206.1223,206.1313,9499.0
2018-06-12 15:10:00,229.67,229.74,229.58,229.6,6965.0,206.1942,206.257,206.1134,206.1313,6965.0
2018-06-12 15:15:00,229.66,229.66,229.57,229.6,8937.0,206.1852,206.1852,206.1044,206.1313,8937.0
2018-06-12 15:20:00,229.63,229.64,229.56,229.59,12068.0,206.1583,206.1672,206.0954,206.1223,12068.0
2018-06-12 15:25:00,229.6,229.63,229.55,229.62,8181.0,206.1313,206.1583,206.0864,206.1493,8181.0
2018-06-12 15:30:00,229.63,229.66,229.49,229.51,33658.0,206.1583,206.1852,206.0326,206.0505,33658.0
2018-06-12 15:35:00,229.51,229.76,229.47,229.66,11477.0,206.0505,206.275,206.0146,206.1852,11477.0
2018-06-12 15:40:00,229.68,229.85,229.63,229.69,12414.0,206.2031,206.3558,206.1583,206.2121,12414.0
2018-06-12 15:45:00,229.68,229.71,229.56,229.59,20086.0,206.2031,206.2301,206.0954,206.1223,20086.0
2018-06-12 15:50:00,229.6,229.93,229.6,229.77,30334.0,206.1313,206.4276,206.1313,206.2839,30334.0
2018-06-12 15:55:00,229.79,229.94,229.6,229.72,71237.0,206.3019,206.4366,206.1313,206.2391,71237.0
2018-06-13 09:30:00,229.88,231.0,229.34,230.4,42251.0,206.3827,207.3882,205.8979,206.8496,42251.0
2018-06-13 09:35:00,230.43,230.63,230.0,230.12,21155.0,206.8765,207.056,206.4904,206.5982,21155.0
2018-06-13 09:40:00,230.27,231.19,229.92,231.14,22587.0,206.7328,207.5588,206.4186,207.5139,22587.0
2018-06-13 09:45:00,231.17,231.21,230.57,230.69,10158.0,207.5408,207.5768,207.0022,207.1099,10158.0
2018-06-13 09:50:00,230.65,230.66,230.48,230.48,3282.0,207.074,207.083,206.9214,206.9214,3282.0
2018-06-13 09:55:00,230.43,230.43,229.76,230.02,9600.0,206.8765,206.8765,206.275,206.5084,9600.0
2018-06-13 10:00:00,230.03,230.17,229.85,230.01,5133.0,206.5174,206.6431,206.3558,206.4994,5133.0
2018-06-13 10:05:00,230.07,230.18,229.84,229.84,3911.0,206.5533,206.652,206.3468,206.3468,3911.0
2018-06-13 10:10:00,229.86,230.08,229.74,230.08,6646.0,206.3647,206.5623,206.257,206.5623,6646.0
2018-06-13 10:15:00,230.11,230.21,229.96,230.0,7800.0,206.5892,206.679,206.4545,206.4904,7800.0
2018-06-13 10:20:00,230.0,230.15,229.95,229.97,6240.0,206.4904,206.6251,206.4455,206.4635,6240.0
2018-06-13 10:25:00,229.99,230.13,229.87,229.94,6960.0,206.4815,206.6071,206.3737,206.4366,6960.0
2018-06-13 10:30:00,229.96,229.97,229.68,229.9,7537.0,206.4545,206.4635,206.2031,206.4007,7537.0
2018-06-13 10:35:00,229.96,230.0,229.74,229.8,7100.0,206.4545,206.4904,206.257,206.3109,7100.0
2018-06-13 10:40:00,229.81,229.88,229.77,229.87,2628.0,206.3199,206.3827,206.2839,206.3737,2628.0
2018-06-13 10:45:00,229.82,229.88,229.77,229.78,4799.0,206.3288,206.3827,206.2839,206.2929,4799.0
2018-06-13 10:50:00,229.78,229.9,229.76,229.78,6345.0,206.2929,206.4007,206.275,206.2929,6345.0
2018-06-13 10:55:00,229.87,230.08,229.87,230.04,3338.0,206.3737,206.5623,206.3737,206.5263,3338.0
2018-06-13 11:00:00,230.1,230.26,229.96,230.0,8522.0,206.5802,206.7239,206.4545,206.4904,8522.0
2018-06-13 11:05:00,230.04,230.04,229.89,229.98,5803.0,206.5263,206.5263,206.3917,206.4725,5803.0
2018-06-13 11:10:00,230.0,230.06,229.92,229.92,3329.0,206.4904,206.5443,206.4186,206.4186,3329.0
2018-06-13 11:15:00,229.97,230.04,229.89,229.89,6594.0,206.4635,206.5263,206.3917,206.3917,6594.0
2018-06-13 11:20:00,229.9,230.04,229.85,229.89,6630.0,206.4007,206.5263,206.3558,206.3917,6630.0
2018-06-13 11:25:00,229.89,230.01,229.84,229.85,5273.0,206.3917,206.4994,206.3468,206.3558,5273.0
2018-06-13 11:30:00,229.89,230.07,229.86,229.89,5725.0,206.3917,206.5533,206.3647,206.3917,5725.0
2018-06-13 11:35:00,229.87,229.88,229.79,229.84,2377.0,206.3737,206.3827,206.3019,206.3468,2377.0
2018-06-13 11:40:00,229.87,230.02,229.87,230.01,5702.0,206.3737,206.5084,206.3737,206.4994,5702.0
2018-06-13 11:45:00,230.04,230.07,229.9,229.97,7853.0,206.5263,206.5533,206.4007,206.4635,7853.0
2018-06-13 11:50:00,229.92,230.04,229.91,230.04,1450.0,206.4186,206.5263,206.4096,206.5263,1450.0
2018-06-13 11:55:00,230.04,230.05,229.86,229.88,4364.0,206.5263,206.5353,206.3647,206.3827,4364.0
2018-06-13 12:00:00,229.81,229.84,229.77,229.81,1300.0,206.3199,206.3468,206.2839,206.3199,1300.0
2018-06-13 12:05:00,229.8,229.95,229.72,229.85,10567.0,206.3109,206.4455,206.2391,206.3558,10567.0
2018-06-13 12:10:00,229.83,230.03,229.83,229.87,5642.0,206.3378,206.5174,206.3378,206.3737,5642.0
2018-06-13 12:15:00,229.84,229.9,229.83,229.84,1200.0,206.3468,206.4007,206.3378,206.3468,1200.0
2018-06-13 12:20:00,229.89,229.89,229.77,229.85,3618.0,206.3917,206.3917,206.2839,206.3558,3618.0
2018-06-13 12:25:00,229.82,229.99,229.8,229.94,4190.0,206.3288,206.4815,206.3109,206.4366,4190.0
2018-06-13 12:30:00,229.98,230.21,229.97,230.04,5085.0,206.4725,206.679,206.4635,206.5263,5085.0
2018-06-13 12:35:00,230.04,230.04,229.95,230.03,2628.0,206.5263,206.5263,206.4455,206.5174,2628.0
2018-06-13 12:40:00,230.01,230.03,229.87,230.01,3852.0,206.4994,206.5174,206.3737,206.4994,3852.0
2018-06-13 12:45:00,230.02,230.06,229.99,230.02,2000.0,206.5084,206.5443,206.4815,206.5084,2000.0
2018-06-13 12:50:00,230.04,230.05,230.0,230.01,1200.0,206.5263,206.5353,206.4904,206.4994,1200.0
2018-06-13 12:55:00,230.05,230.12,230.03,230.05,2617.0,206.5353,206.5982,206.5174,206.5353,2617.0
2018-06-13 13:00:00,230.04,230.04,229.93,229.93,3606.0,206.5263,206.5263,206.4276,206.4276,3606.0
2018-06-13 13:05:00,229.95,230.08,229.95,230.02,4940.0,206.4455,206.5623,206.4455,206.5084,4940.0
2018-06-13 13:10:00,230.05,230.17,230.03,230.08,4990.0,206.5353,206.6431,206.5174,206.5623,4990.0
2018-06-13 13:15:00,230.03,230.03,229.96,229.96,1050.0,206.5174,206.5174,206.4545,206.4545,1050.0
2018-06-13 13:20:00,230.0,230.01,229.96,229.99,1200.0,206.4904,206.4994,206.4545,206.4815,1200.0
2018-06-13 13:25:00,230.02,230.04,229.93,230.0,4178.0,206.5084,206.5263,206.4276,206.4904,4178.0
2018-06-13 13:30:00,229.96,230.02,229.96,229.98,7079.0,206.4545,206.5084,206.4545,206.4725,7079.0
2018-06-13 13:35:00,229.97,230.15,229.95,230.15,4552.0,206.4635,206.6251,206.4455,206.6251,4552.0
2018-06-13 13:40:00,230.17,230.2,230.06,230.07,3956.0,206.6431,206.67,206.5443,206.5533,3956.0
2018-06-13 13:45:00,230.11,230.13,230.04,230.04,4087.0,206.5892,206.6071,206.5263,206.5263,4087.0
2018-06-13 13:50:00,230.08,230.08,229.98,229.98,4195.0,206.5623,206.5623,206.4725,206.4725,4195.0
2018-06-13 13:55:00,230.04,230.04,229.86,229.86,2844.0,206.5263,206.5263,206.3647,206.3647,2844.0
2018-06-13 14:00:00,229.77,229.83,229.36,229.36,9810.0,206.2839,206.3378,205.9159,205.9159,9810.0
2018-06-13 14:05:00,229.25,229.39,228.86,228.97,12192.0,205.8171,205.9428,205.467,205.5657,12192.0
2018-06-13 14:10:00,229.05,229.22,228.99,229.17,5236.0,205.6375,205.7902,205.5837,205.7453,5236.0
2018-06-13 14:15:00,229.19,229.19,228.87,229.06,14247.0,205.7632,205.7632,205.4759,205.6465,14247.0
2018-06-13 14:20:00,229.02,229.05,228.88,229.01,4353.0,205.6106,205.6375,205.4849,205.6016,4353.0
2018-06-13 14:25:00,228.99,229.05,228.63,228.71,7698.0,205.5837,205.6375,205.2605,205.3323,7698.0
2018-06-13 14:30:00,228.69,228.87,228.54,228.8,7904.0,205.3143,205.4759,205.1797,205.4131,7904.0
2018-06-13 14:35:00,228.8,229.22,228.79,229.22,8093.0,205.4131,205.7902,205.4041,205.7902,8093.0
2018-06-13 14:40:00,229.22,229.58,229.22,229.46,10679.0,205.7902,206.1134,205.7902,206.0056,10679.0
2018-06-13 14:45:00,229.5,229.53,229.39,229.45,4108.0,206.0415,206.0685,205.9428,205.9967,4108.0
2018-06-13 14:50:00,229.47,229.62,229.43,229.62,3814.0,206.0146,206.1493,205.9787,206.1493,3814.0
2018-06-13 14:55:00,229.68,229.77,229.68,229.74,2830.0,206.2031,206.2839,206.2031,206.257,2830.0
2018-06-13 15:00:00,229.85,229.86,229.66,229.66,16176.0,206.3558,206.3647,206.1852,206.1852,16176.0
2018-06-13 15:05:00,229.76,229.82,229.61,229.63,3790.0,206.275,206.3288,206.1403,206.1583,3790.0
2018-06-13 15:10:00,229.66,229.69,229.52,229.52,3640.0,206.1852,206.2121,206.0595,206.0595,3640.0
2018-06-13 15:15:00,229.46,229.48,229.34,229.37,9227.0,206.0056,206.0236,205.8979,205.9248,9227.0
2018-06-13 15:20:00,229.37,229.46,229.37,229.4,7877.0,205.9248,206.0056,205.9248,205.9518,7877.0
2018-06-13 15:25:00,229.43,229.47,229.2,229.3,7800.0,205.9787,206.0146,205.7722,205.862,7800.0
2018-06-13 15:30:00,229.28,229.51,229.24,229.51,11943.0,205.844,206.0505,205.8081,206.0505,11943.0
2018-06-13 15:35:00,229.51,229.57,229.41,229.46,17237.0,206.0505,206.1044,205.9607,206.0056,17237.0
2018-06-13 15:40:00,229.45,229.48,229.37,229.4,11808.0,205.9967,206.0236,205.9248,205.9518,11808.0
2018-06-13 15:45:00,229.4,229.42,229.27,229.31,22874.0,205.9518,205.9697,205.8351,205.871,22874.0
2018-06-13 15:50:00,229.3,229.49,229.28,229.42,27825.0,205.862,206.0326,205.844,205.9697,27825.0
2018-06-13 15:55:00,229.42,229.49,229.19,229.26,64076.0,205.9697,206.0326,205.7632,205.8261,64076.0
2018-06-14 09:30:00,230.46,231.2,230.46,230.99,14939.0,206.9034,207.5678,206.9034,207.3792,14939.0
2018-06-14 09:35:00,231.11,231.5,231.01,231.44,19648.0,207.487,207.8371,207.3972,207.7832,19648.0
2018-06-14 09:40:00,231.5,231.62,230.99,231.05,12076.0,207.8371,207.9448,207.3792,207.4331,12076.0
2018-06-14 09:45:00,231.0,231.45,230.99,231.29,5905.0,207.3882,207.7922,207.3792,207.6486,5905.0
2018-06-14 09:50:00,231.38,231.48,231.08,231.15,16835.0,207.7294,207.8192,207.46,207.5229,16835.0
2018-06-14 09:55:00,230.95,231.06,230.76,230.89,7972.0,207.3433,207.4421,207.1728,207.2895,7972.0
2018-06-14 10:00:00,230.91,231.44,230.91,230.96,13809.0,207.3074,207.7832,207.3074,207.3523,13809.0
2018-06-14 10:05:00,231.12,231.4,231.12,231.26,4153.0,207.496,207.7473,207.496,207.6216,4153.0
2018-06-14 10:10:00,231.25,231.3,231.04,231.15,3643.0,207.6127,207.6576,207.4241,207.5229,3643.0
2018-06-14 10:15:00,231.2,231.2,231.0,231.0,3656.0,207.5678,207.5678,207.3882,207.3882,3656.0
2018-06-14 10:20:00,230.98,231.17,230.93,231.16,7758.0,207.3703,207.5408,207.3254,207.5319,7758.0
2018-06-14 10:25:00,231.19,231.19,230.88,231.04,3703.0,207.5588,207.5588,207.2805,207.4241,3703.0
2018-06-14 10:30:00,231.06,231.12,230.96,231.01,5679.0,207.4421,207.496,207.3523,207.3972,5679.0
2018-06-14 10:35:00,231.03,231.19,231.02,231.11,6896.0,207.4152,207.5588,207.4062,207.487,6896.0
2018-06-14 10:40:00,231.13,231.21,231.1,231.1,24603.0,207.5049,207.5768,207.478,207.478,24603.0
2018-06-14 10:45:00,231.13,231.16,231.03,231.16,3491.0,207.5049,207.5319,207.4152,207.5319,3491.0
2018-06-14 10:50:00,231.15,231.15,230.89,230.9,4953.0,207.5229,207.5229,207.2895,207.2984,4953.0
2018-06-14 10:55:00,230.94,230.95,230.84,230.91,1700.0,207.3344,207.3433,207.2446,207.3074,1700.0
2018-06-14 11:00:00,230.95,230.95,230.28,230.31,10559.0,207.3433,207.3433,206.7418,206.7688,10559.0
2018-06-14 11:05:00,230.36,230.51,230.23,230.37,5910.0,206.8136,206.9483,206.6969,206.8226,5910.0
2018-06-14 11:10:00,230.37,230.88,230.37,230.65,20204.0,206.8226,207.2805,206.8226,207.074,20204.0
2018-06-14 11:15:00,230.72,231.0,230.66,230.94,6344.0,207.1368,207.3882,207.083,207.3344,6344.0
2018-06-14 11:20:00,230.95,231.12,230.92,231.01,2800.0,207.3433,207.496,207.3164,207.3972,2800.0
2018-06-14 11:25:00,231.05,231.05,230.87,230.93,2191.0,207.4331,207.4331,207.2715,207.3254,2191.0
2018-06-14 11:30:00,230.94,231.0,230.88,230.97,7511.0,207.3344,207.3882,207.2805,207.3613,7511.0
2018-06-14 11:35:00,230.97,231.04,230.88,230.92,4678.0,207.3613,207.4241,207.2805,207.3164,4678.0
2018-06-14 11:40:00,230.92,231.16,230.91,231.12,6082.0,207.3164,207.5319,207.3074,207.496,6082.0
2018-06-14 11:45:00,231.12,231.23,230.97,231.01,13713.0,207.496,207.5947,207.3613,207.3972,13713.0
2018-06-14 11:50:00,231.0,231.25,230.98,231.19,2900.0,207.3882,207.6127,207.3703,207.5588,2900.0
2018-06-14 11:55:00,231.23,231.37,231.23,231.37,3120.0,207.5947,207.7204,207.5947,207.7204,3120.0
2018-06-14 12:00:00,231.32,231.4,231.25,231.4,6141.0,207.6755,207.7473,207.6127,207.7473,6141.0
2018-06-14 12:05:00,231.4,231.45,231.38,231.44,2211.0,207.7473,207.7922,207.7294,207.7832,2211.0
2018-06-14 12:10:00,231.41,231.41,231.27,231.28,2500.0,207.7563,207.7563,207.6306,207.6396,2500.0
2018-06-14 12:15:00,231.33,231.4,231.26,231.28,6352.0,207.6845,207.7473,207.6216,207.6396,6352.0
2018-06-14 12:20:00,231.28,231.32,231.25,231.32,4984.0,207.6396,207.6755,207.6127,207.6755,4984.0
2018-06-14 12:25:00,231.37,231.41,231.36,231.38,1700.0,207.7204,207.7563,207.7114,207.7294,1700.0
2018-06-14 12:30:00,231.4,231.43,231.25,231.29,6274.0,207.7473,207.7743,207.6127,207.6486,6274.0
2018-06-14 12:35:00,231.36,231.39,231.25,231.28,2400.0,207.7114,207.7384,207.6127,207.6396,2400.0
2018-06-14 12:40:00,231.3,231.36,231.27,231.29,4770.0,207.6576,207.7114,207.6306,207.6486,4770.0
2018-06-14 12:45:00,231.35,231.36,231.18,231.18,3414.0,207.7024,207.7114,207.5498,207.5498,3414.0
2018-06-14 12:50:00,231.23,231.37,231.18,231.26,6327.0,207.5947,207.7204,207.5498,207.6216,6327.0
2018-06-14 12:55:00,231.26,231.3,231.21,231.26,5755.0,207.6216,207.6576,207.5768,207.6216,5755.0
2018-06-14 13:00:00,231.23,231.3,231.15,231.24,16288.0,207.5947,207.6576,207.5229,207.6037,16288.0
2018-06-14 13:05:00,231.24,231.26,231.15,231.16,8073.0,207.6037,207.6216,207.5229,207.5319,8073.0
2018-06-14 13:10:00,231.18,231.24,231.13,231.24,32447.0,207.5498,207.6037,207.5049,207.6037,32447.0
2018-06-14 13:15:00,231.25,231.26,230.86,230.86,10740.0,207.6127,207.6216,207.2625,207.2625,10740.0
2018-06-14 13:20:00,230.9,231.09,230.9,231.0,4588.0,207.2984,207.469,207.2984,207.3882,4588.0
2018-06-14 13:25:00,231.03,231.03,230.88,230.96,3621.0,207.4152,207.4152,207.2805,207.3523,3621.0
2018-06-14 13:30:00,230.96,231.04,230.9,231.01,5017.0,207.3523,207.4241,207.2984,207.3972,5017.0
2018-06-14 13:35:00,231.05,231.19,230.93,231.19,5686.0,207.4331,207.5588,207.3254,207.5588,5686.0
2018-06-14 13:40:00,231.12,231.14,231.1,231.14,400.0,207.496,207.5139,207.478,207.5139,400.0
2018-06-14 13:45:00,231.11,231.13,230.97,231.07,3417.0,207.487,207.5049,207.3613,207.4511,3417.0
2018-06-14 13:50:00,231.03,231.12,231.01,231.12,2452.0,207.4152,207.496,207.3972,207.496,2452.0
2018-06-14 13:55:00,231.12,231.13,230.97,231.04,3825.0,207.496,207.5049,207.3613,207.4241,3825.0
2018-06-14 14:00:00,231.12,231.13,231.0,231.03,2940.0,207.496,207.5049,207.3882,207.4152,2940.0
2018-06-14 14:05:00,231.1,231.33,231.1,231.32,3299.0,207.478,207.6845,207.478,207.6755,3299.0
2018-06-14 14:10:00,231.29,231.44,231.28,231.44,3626.0,207.6486,207.7832,207.6396,207.7832,3626.0
2018-06-14 14:15:00,231.38,231.38,231.25,231.33,5736.0,207.7294,207.7294,207.6127,207.6845,5736.0
2018-06-14 14:20:00,231.33,231.42,231.29,231.38,3300.0,207.6845,207.7653,207.6486,207.7294,3300.0
2018-06-14 14:25:00,231.41,231.46,231.38,231.43,2899.0,207.7563,207.8012,207.7294,207.7743,2899.0
2018-06-14 14:30:00,231.43,231.44,231.15,231.15,7119.0,207.7743,207.7832,207.5229,207.5229,7119.0
2018-06-14 14:35:00,231.14,231.15,231.09,231.12,2350.0,207.5139,207.5229,207.469,207.496,2350.0
2018-06-14 14:40:00,231.14,231.24,231.1,231.21,6502.0,207.5139,207.6037,207.478,207.5768,6502.0
2018-06-14 14:45:00,231.21,231.27,231.2,231.24,2738.0,207.5768,207.6306,207.5678,207.6037,2738.0
2018-06-14 14:50:00,231.27,231.31,231.2,231.2,5031.0,207.6306,207.6665,207.5678,207.5678,5031.0
2018-06-14 14:55:00,231.19,231.26,231.12,231.12,9131.0,207.5588,207.6216,207.496,207.496,9131.0
2018-06-14 15:00:00,231.16,231.19,230.91,230.98,9493.0,207.5319,207.5588,207.3074,207.3703,9493.0
2018-06-14 15:05:00,230.95,231.12,230.9,231.11,7693.0,207.3433,207.496,207.2984,207.487,7693.0
2018-06-14 15:10:00,231.13,231.33,231.13,231.28,12337.0,207.5049,207.6845,207.5049,207.6396,12337.0
2018-06-14 15:15:00,231.23,231.23,231.15,231.15,2150.0,207.5947,207.5947,207.5229,207.5229,2150.0
2018-06-14 15:20:00,231.16,231.28,231.16,231.28,8632.0,207.5319,207.6396,207.5319,207.6396,8632.0
2018-06-14 15:25:00,231.28,231.35,231.22,231.31,13460.0,207.6396,207.7024,207.5857,207.6665,13460.0
2018-06-14 15:30:00,231.31,231.48,231.26,231.43,13448.0,207.6665,207.8192,207.6216,207.7743,13448.0
2018-06-14 15:35:00,231.43,231.67,231.38,231.58,20803.0,207.7743,207.9897,207.7294,207.9089,20803.0
2018-06-14 15:40:00,231.59,232.07,231.57,231.97,31241.0,207.9179,208.3489,207.9,208.2591,31241.0
2018-06-14 15:45:00,232.0,232.14,231.97,232.08,36936.0,208.286,208.4117,208.2591,208.3578,36936.0
2018-06-14 15:50:00,232.06,232.17,231.96,232.15,34397.0,208.3399,208.4386,208.2501,208.4207,34397.0
2018-06-14 15:55:00,232.12,232.24,232.03,232.22,94048.0,208.3937,208.5015,208.3129,208.4835,94048.0
2018-06-15 09:30:00,230.0,230.96,228.94,230.47,17723.0,206.4904,207.3523,205.5388,206.9124,17723.0
2018-06-15 09:35:00,230.29,230.76,229.4,229.93,263022.0,206.7508,207.1728,205.9518,206.4276,263022.0
2018-06-15 09:40:00,230.11,230.11,229.02,229.32,16568.0,206.5892,206.5892,205.6106,205.8799,16568.0
2018-06-15 09:45:00,229.27,230.12,228.91,229.96,33722.0,205.8351,206.5982,205.5119,206.4545,33722.0
2018-06-15 09:50:00,229.92,230.49,229.77,230.28,30617.0,206.4186,206.9304,206.2839,206.7418,30617.0
2018-06-15 09:55:00,230.17,230.62,229.98,230.37,32643.0,206.6431,207.0471,206.4725,206.8226,32643.0
2018-06-15 10:00:00,230.23,230.86,230.02,230.86,20650.0,206.6969,207.2625,206.5084,207.2625,20650.0
2018-06-15 10:05:00,231.0,232.2,230.98,232.05,14804.0,207.3882,208.4656,207.3703,208.3309,14804.0
2018-06-15 10:10:00,232.05,232.11,231.15,231.15,13495.0,208.3309,208.3848,207.5229,207.5229,13495.0
2018-06-15 10:15:00,231.21,231.6,231.21,231.34,13667.0,207.5768,207.9269,207.5768,207.6935,13667.0
2018-06-15 10:20:00,231.26,231.37,231.17,231.21,10780.0,207.6216,207.7204,207.5408,207.5768,10780.0
2018-06-15 10:25:00,231.25,231.29,230.62,230.69,21626.0,207.6127,207.6486,207.0471,207.1099,21626.0
2018-06-15 10:30:00,230.76,230.96,230.59,230.82,8322.0,207.1728,207.3523,207.0201,207.2266,8322.0
2018-06-15 10:35:00,230.72,230.92,230.69,230.85,13568.0,207.1368,207.3164,207.1099,207.2536,13568.0
2018-06-15 10:40:00,230.81,231.04,230.8,230.9,11095.0,207.2176,207.4241,207.2087,207.2984,11095.0
2018-06-15 10:45:00,230.93,231.06,230.9,231.04,13272.0,207.3254,207.4421,207.2984,207.4241,13272.0
2018-06-15 10:50:00,231.04,231.29,231.01,231.26,9985.0,207.4241,207.6486,207.3972,207.6216,9985.0
2018-06-15 10:55:00,231.33,231.33,231.18,231.18,12022.0,207.6845,207.6845,207.5498,207.5498,12022.0
2018-06-15 11:00:00,231.18,231.36,231.18,231.28,4100.0,207.5498,207.7114,207.5498,207.6396,4100.0
2018-06-15 11:05:00,231.31,231.43,231.31,231.43,4700.0,207.6665,207.7743,207.6665,207.7743,4700.0
2018-06-15 11:10:00,231.43,231.79,231.3,231.77,37020.0,207.7743,208.0975,207.6576,208.0795,37020.0
2018-06-15 11:15:00,231.81,232.11,231.81,232.01,9186.0,208.1154,208.3848,208.1154,208.295,9186.0
2018-06-15 11:20:00,232.02,232.02,231.78,231.84,5588.0,208.304,208.304,208.0885,208.1424,5588.0
2018-06-15 11:25:00,231.81,231.89,231.78,231.8,5829.0,208.1154,208.1873,208.0885,208.1064,5829.0
2018-06-15 11:30:00,231.84,232.02,231.7,231.7,3367.0,208.1424,208.304,208.0167,208.0167,3367.0
2018-06-15 11:35:00,231.71,231.85,231.66,231.81,6246.0,208.0256,208.1513,207.9808,208.1154,6246.0
2018-06-15 11:40:00,231.75,231.98,231.75,231.98,3536.0,208.0616,208.2681,208.0616,208.2681,3536.0
2018-06-15 11:45:00,231.99,232.05,231.88,231.92,2150.0,208.277,208.3309,208.1783,208.2142,2150.0
2018-06-15 11:50:00,231.93,232.14,231.89,232.13,7598.0,208.2232,208.4117,208.1873,208.4027,7598.0
2018-06-15 11:55:00,232.11,232.24,232.03,232.09,5245.0,208.3848,208.5015,208.3129,208.3668,5245.0
2018-06-15 12:00:00,232.11,232.43,232.11,232.29,9859.0,208.3848,208.6721,208.3848,208.5464,9859.0
2018-06-15 12:05:00,232.22,232.32,232.16,232.32,3657.0,208.4835,208.5733,208.4297,208.5733,3657.0
2018-06-15 12:10:00,232.29,232.3,232.1,232.13,5915.0,208.5464,208.5553,208.3758,208.4027,5915.0
2018-06-15 12:15:00,232.17,232.22,232.07,232.22,8114.0,208.4386,208.4835,208.3489,208.4835,8114.0
2018-06-15 12:20:00,232.2,232.33,232.15,232.32,19014.0,208.4656,208.5823,208.4207,208.5733,19014.0
2018-06-15 12:25:00,232.31,232.63,232.31,232.58,12623.0,208.5643,208.8516,208.5643,208.8067,12623.0
2018-06-15 12:30:00,232.54,232.6,232.41,232.49,30409.0,208.7708,208.8247,208.6541,208.7259,30409.0
2018-06-15 12:35:00,232.48,232.56,232.46,232.55,9188.0,208.7169,208.7888,208.699,208.7798,9188.0
2018-06-15 12:40:00,232.52,232.59,232.46,232.53,6820.0,208.7529,208.8157,208.699,208.7618,6820.0
2018-06-15 12:45:00,232.5,232.57,232.46,232.52,10265.0,208.7349,208.7977,208.699,208.7529,10265.0
2018-06-15 12:50:00,232.52,232.52,232.21,232.24,6564.0,208.7529,208.7529,208.4745,208.5015,6564.0
2018-06-15 12:55:00,232.26,232.42,232.2,232.25,6006.0,208.5194,208.6631,208.4656,208.5105,6006.0
2018-06-15 13:00:00,232.34,232.34,232.03,232.03,8378.0,208.5913,208.5913,208.3129,208.3129,8378.0
2018-06-15 13:05:00,232.03,232.08,231.94,232.04,11438.0,208.3129,208.3578,208.2321,208.3219,11438.0
2018-06-15 13:10:00,232.01,232.07,231.95,231.97,7379.0,208.295,208.3489,208.2411,208.2591,7379.0
2018-06-15 13:15:00,231.98,231.99,231.81,231.83,7536.0,208.2681,208.277,208.1154,208.1334,7536.0
2018-06-15 13:20:00,231.83,231.86,231.6,231.64,9587.0,208.1334,208.1603,207.9269,207.9628,9587.0
2018-06-15 13:25:00,231.64,231.76,231.59,231.59,7614.0,207.9628,208.0705,207.9179,207.9179,7614.0
2018-06-15 13:30:00,231.62,231.67,231.53,231.56,4191.0,207.9448,207.9897,207.864,207.891,4191.0
2018-06-15 13:35:00,231.57,231.6,231.49,231.58,5918.0,207.9,207.9269,207.8281,207.9089,5918.0
2018-06-15 13:40:00,231.58,231.62,231.51,231.51,6292.0,207.9089,207.9448,207.8461,207.8461,6292.0
2018-06-15 13:45:00,231.51,231.76,231.48,231.58,19518.0,207.8461,208.0705,207.8192,207.9089,19518.0
2018-06-15 13:50:00,231.53,231.53,231.33,231.35,9100.0,207.864,207.864,207.6845,207.7024,9100.0
2018-06-15 13:55:00,231.28,231.56,231.25,231.52,10309.0,207.6396,207.891,207.6127,207.8551,10309.0
2018-06-15 14:00:00,231.46,231.49,231.34,231.44,4200.0,207.8012,207.8281,207.6935,207.7832,4200.0
2018-06-15 14:05:00,231.39,231.43,231.32,231.42,33376.0,207.7384,207.7743,207.6755,207.7653,33376.0
2018-06-15 14:10:00,231.43,231.63,231.41,231.61,13227.0,207.7743,207.9538,207.7563,207.9359,13227.0
2018-06-15 14:15:00,231.62,231.77,231.61,231.77,14173.0,207.9448,208.0795,207.9359,208.0795,14173.0
2018-06-15 14:20:00,231.76,231.96,231.73,231.93,17501.0,208.0705,208.2501,208.0436,208.2232,17501.0
2018-06-15 14:25:00,231.87,232.0,231.81,231.97,8386.0,208.1693,208.286,208.1154,208.2591,8386.0
2018-06-15 14:30:00,231.97,232.05,231.93,231.94,13931.0,208.2591,208.3309,208.2232,208.2321,13931.0
2018-06-15 14:35:00,231.94,232.0,231.84,231.89,11644.0,208.2321,208.286,208.1424,208.1873,11644.0
2018-06-15 14:40:00,231.87,231.9,231.82,231.86,6566.0,208.1693,208.1962,208.1244,208.1603,6566.0
2018-06-15 14:45:00,231.82,231.87,231.54,231.61,8241.0,208.1244,208.1693,207.873,207.9359,8241.0
2018-06-15 14:50:00,231.51,231.54,231.42,231.45,5237.0,207.8461,207.873,207.7653,207.7922,5237.0
2018-06-15 14:55:00,231.39,231.52,231.35,231.45,12070.0,207.7384,207.8551,207.7024,207.7922,12070.0
2018-06-15 15:00:00,231.45,231.57,231.39,231.56,11699.0,207.7922,207.9,207.7384,207.891,11699.0
2018-06-15 15:05:00,231.58,231.9,231.57,231.9,10801.0,207.9089,208.1962,207.9,208.1962,10801.0
2018-06-15 15:10:00,231.91,231.93,231.84,231.85,12014.0,208.2052,208.2232,208.1424,208.1513,12014.0
2018-06-15 15:15:00,231.88,231.92,231.87,231.89,11833.0,208.1783,208.2142,208.1693,208.1873,11833.0
2018-06-15 15:20:00,231.88,232.0,231.85,231.95,15073.0,208.1783,208.286,208.1513,208.2411,15073.0
2018-06-15 15:25:00,231.95,232.04,231.91,232.03,15749.0,208.2411,208.3219,208.2052,208.3129,15749.0
2018-06-15 15:30:00,232.03,232.07,231.97,232.07,29062.0,208.3129,208.3489,208.2591,208.3489,29062.0
2018-06-15 15:35:00,232.06,232.51,232.06,232.38,26482.0,208.3399,208.7439,208.3399,208.6272,26482.0
2018-06-15 15:40:00,232.37,232.5,232.24,232.42,22329.0,208.6182,208.7349,208.5015,208.6631,22329.0
2018-06-15 15:45:00,232.48,232.69,232.43,232.59,38424.0,208.7169,208.9055,208.6721,208.8157,38424.0
2018-06-15 15:50:00,232.61,232.64,232.42,232.42,32808.0,208.8337,208.8606,208.6631,208.6631,32808.0
2018-06-15 15:55:00,232.44,233.07,232.42,232.97,157044.0,208.681,209.2466,208.6631,209.1569,157044.0
2018-06-18 09:30:00,231.86,231.94,230.69,231.93,31352.0,208.1603,208.2321,207.1099,208.2232,31352.0
2018-06-18 09:35:00,231.85,232.0,231.44,231.44,8832.0,208.1513,208.286,207.7832,207.7832,8832.0
2018-06-18 09:40:00,231.5,231.5,231.26,231.48,3774.0,207.8371,207.8371,207.6216,207.8192,3774.0
2018-06-18 09:45:00,231.48,231.53,231.26,231.47,4829.0,207.8192,207.864,207.6216,207.8102,4829.0
2018-06-18 09:50:00,231.42,231.47,231.3,231.4,3289.0,207.7653,207.8102,207.6576,207.7473,3289.0
2018-06-18 09:55:00,231.46,231.52,231.24,231.31,10184.0,207.8012,207.8551,207.6037,207.6665,10184.0
2018-06-18 10:00:00,231.29,231.33,230.87,230.87,5392.0,207.6486,207.6845,207.2715,207.2715,5392.0
2018-06-18 10:05:00,230.84,230.84,230.49,230.49,6999.0,207.2446,207.2446,206.9304,206.9304,6999.0
2018-06-18 10:10:00,230.5,230.87,230.42,230.7,5550.0,206.9393,207.2715,206.8675,207.1189,5550.0
2018-06-18 10:15:00,230.7,230.7,230.42,230.7,4463.0,207.1189,207.1189,206.8675,207.1189,4463.0
2018-06-18 10:20:00,230.7,231.11,230.7,231.03,9022.0,207.1189,207.487,207.1189,207.4152,9022.0
2018-06-18 10:25:00,230.95,230.98,230.81,230.9,4715.0,207.3433,207.3703,207.2176,207.2984,4715.0
2018-06-18 10:30:00,230.84,230.97,230.84,230.89,4979.0,207.2446,207.3613,207.2446,207.2895,4979.0
2018-06-18 10:35:00,230.96,231.46,230.93,231.4,9658.0,207.3523,207.8012,207.3254,207.7473,9658.0
2018-06-18 10:40:00,231.37,231.42,231.34,231.41,5089.0,207.7204,207.7653,207.6935,207.7563,5089.0
2018-06-18 10:45:00,231.37,231.74,231.37,231.61,7714.0,207.7204,208.0526,207.7204,207.9359,7714.0
2018-06-18 10:50:00,231.61,231.61,231.27,231.38,4646.0,207.9359,207.9359,207.6306,207.7294,4646.0
2018-06-18 10:55:00,231.45,231.65,231.44,231.62,4991.0,207.7922,207.9718,207.7832,207.9448,4991.0
2018-06-18 11:00:00,231.63,231.87,231.51,231.7,8698.0,207.9538,208.1693,207.8461,208.0167,8698.0
2018-06-18 11:05:00,231.67,231.97,231.67,231.97,6657.0,207.9897,208.2591,207.9897,208.2591,6657.0
2018-06-18 11:10:00,231.98,232.04,231.92,231.94,5090.0,208.2681,208.3219,208.2142,208.2321,5090.0
2018-06-18 11:15:00,231.96,231.99,231.82,231.83,3700.0,208.2501,208.277,208.1244,208.1334,3700.0
2018-06-18 11:20:00,231.89,232.07,231.86,231.87,9218.0,208.1873,208.3489,208.1603,208.1693,9218.0
2018-06-18 11:25:00,231.93,232.02,231.72,231.91,5194.0,208.2232,208.304,208.0346,208.2052,5194.0
2018-06-18 11:30:00,231.97,232.02,231.88,231.88,5895.0,208.2591,208.304,208.1783,208.1783,5895.0
2018-06-18 11:35:00,231.85,232.01,231.72,231.97,7556.0,208.1513,208.295,208.0346,208.2591,7556.0
2018-06-18 11:40:00,231.96,232.05,231.85,231.92,6375.0,208.2501,208.3309,208.1513,208.2142,6375.0
2018-06-18 11:45:00,231.94,232.06,231.93,232.01,3203.0,208.2321,208.3399,208.2232,208.295,3203.0
2018-06-18 11:50:00,231.98,232.1,231.88,231.96,8600.0,208.2681,208.3758,208.1783,208.2501,8600.0
2018-06-18 11:55:00,231.98,232.08,231.8,232.01,8718.0,208.2681,208.3578,208.1064,208.295,8718.0
2018-06-18 12:00:00,231.96,231.99,231.92,231.93,2551.0,208.2501,208.277,208.2142,208.2232,2551.0
2018-06-18 12:05:00,231.98,232.18,231.92,232.18,7131.0,208.2681,208.4476,208.2142,208.4476,7131.0
2018-06-18 12:10:00,232.12,232.18,232.1,232.11,4422.0,208.3937,208.4476,208.3758,208.3848,4422.0
2018-06-18 12:15:00,232.15,232.15,231.85,231.95,4718.0,208.4207,208.4207,208.1513,208.2411,4718.0
2018-06-18 12:20:00,231.95,232.01,231.71,231.71,7168.0,208.2411,208.295,208.0256,208.0256,7168.0
2018-06-18 12:25:00,231.74,231.74,231.52,231.6,3071.0,208.0526,208.0526,207.8551,207.9269,3071.0
2018-06-18 12:30:00,231.62,231.71,231.6,231.62,1300.0,207.9448,208.0256,207.9269,207.9448,1300.0
2018-06-18 12:35:00,231.65,231.7,231.61,231.7,3690.0,207.9718,208.0167,207.9359,208.0167,3690.0
2018-06-18 12:40:00,231.72,231.78,231.64,231.64,2973.0,208.0346,208.0885,207.9628,207.9628,2973.0
2018-06-18 12:45:00,231.62,231.94,231.62,231.88,6486.0,207.9448,208.2321,207.9448,208.1783,6486.0
2018-06-18 12:50:00,231.87,231.95,231.85,231.94,6494.0,208.1693,208.2411,208.1513,208.2321,6494.0
2018-06-18 12:55:00,231.94,232.0,231.86,231.93,4610.0,208.2321,208.286,208.1603,208.2232,4610.0
2018-06-18 13:00:00,231.99,232.01,231.88,231.88,2475.0,208.277,208.295,208.1783,208.1783,2475.0
2018-06-18 13:05:00,231.88,231.92,231.8,231.82,7678.0,208.1783,208.2142,208.1064,208.1244,7678.0
2018-06-18 13:10:00,231.81,231.81,231.69,231.8,2505.0,208.1154,208.1154,208.0077,208.1064,2505.0
2018-06-18 13:15:00,231.79,231.79,231.7,231.7,1000.0,208.0975,208.0975,208.0167,208.0167,1000.0
2018-06-18 13:20:00,231.69,231.72,231.61,231.63,4436.0,208.0077,208.0346,207.9359,207.9538,4436.0
2018-06-18 13:25:00,231.67,231.7,231.61,231.61,2405.0,207.9897,208.0167,207.9359,207.9359,2405.0
2018-06-18 13:30:00,231.6,231.73,231.53,231.61,6713.0,207.9269,208.0436,207.864,207.9359,6713.0
2018-06-18 13:35:00,231.69,231.73,231.63,231.65,1426.0,208.0077,208.0436,207.9538,207.9718,1426.0
2018-06-18 13:40:00,231.61,231.75,231.61,231.7,3605.0,207.9359,208.0616,207.9359,208.0167,3605.0
2018-06-18 13:45:00,231.7,231.74,231.67,231.67,2844.0,208.0167,208.0526,207.9897,207.9897,2844.0
2018-06-18 13:50:00,231.65,231.74,231.61,231.72,9587.0,207.9718,208.0526,207.9359,208.0346,9587.0
2018-06-18 13:55:00,231.71,231.86,231.71,231.79,5693.0,208.0256,208.1603,208.0256,208.0975,5693.0
2018-06-18 14:00:00,231.76,231.78,231.69,231.72,3388.0,208.0705,208.0885,208.0077,208.0346,3388.0
2018-06-18 14:05:00,231.72,232.06,231.7,232.04,8958.0,208.0346,208.3399,208.0167,208.3219,8958.0
2018-06-18 14:10:00,232.04,232.09,231.96,232.01,2140.0,208.3219,208.3668,208.2501,208.295,2140.0
2018-06-18 14:15:00,231.96,232.06,231.96,232.06,5329.0,208.2501,208.3399,208.2501,208.3399,5329.0
2018-06-18 14:20:00,232.08,232.23,232.07,232.23,3152.0,208.3578,208.4925,208.3489,208.4925,3152.0
2018-06-18 14:25:00,232.2,232.22,232.12,232.16,4520.0,208.4656,208.4835,208.3937,208.4297,4520.0
2018-06-18 14:30:00,232.18,232.36,232.11,232.3,10805.0,208.4476,208.6092,208.3848,208.5553,10805.0
2018-06-18 14:35:00,232.29,232.3,232.22,232.24,5299.0,208.5464,208.5553,208.4835,208.5015,5299.0
2018-06-18 14:40:00,232.25,232.46,232.21,232.46,9235.0,208.5105,208.699,208.4745,208.699,9235.0
2018-06-18 14:45:00,232.39,232.4,232.25,232.25,8273.0,208.6361,208.6451,208.5105,208.5105,8273.0
2018-06-18 14:50:00,232.25,232.25,232.14,232.18,4668.0,208.5105,208.5105,208.4117,208.4476,4668.0
2018-06-18 14:55:00,232.15,232.23,232.13,232.19,3127.0,208.4207,208.4925,208.4027,208.4566,3127.0
2018-06-18 15:00:00,232.15,232.17,232.08,232.11,5552.0,208.4207,208.4386,208.3578,208.3848,5552.0
2018-06-18 15:05:00,232.11,232.24,232.05,232.15,7185.0,208.3848,208.5015,208.3309,208.4207,7185.0
2018-06-18 15:10:00,232.14,232.17,232.11,232.11,1845.0,208.4117,208.4386,208.3848,208.3848,1845.0
2018-06-18 15:15:00,232.11,232.14,232.04,232.14,9244.0,208.3848,208.4117,208.3219,208.4117,9244.0
2018-06-18 15:20:00,232.11,232.12,231.99,232.0,9432.0,208.3848,208.3937,208.277,208.286,9432.0
2018-06-18 15:25:00,232.0,232.08,231.93,231.99,7133.0,208.286,208.3578,208.2232,208.277,7133.0
2018-06-18 15:30:00,232.0,232.03,231.92,231.99,7945.0,208.286,208.3129,208.2142,208.277,7945.0
2018-06-18 15:35:00,232.02,232.05,231.94,231.95,8244.0,208.304,208.3309,208.2321,208.2411,8244.0
2018-06-18 15:40:00,231.94,232.07,231.9,231.93,11448.0,208.2321,208.3489,208.1962,208.2232,11448.0
2018-06-18 15:45:00,231.93,232.19,231.93,232.12,17373.0,208.2232,208.4566,208.2232,208.3937,17373.0
2018-06-18 15:50:00,232.1,232.15,232.02,232.05,16244.0,208.3758,208.4207,208.304,208.3309,16244.0
2018-06-18 15:55:00,232.05,232.26,232.05,232.24,40397.0,208.3309,208.5194,208.3309,208.5015,40397.0
2018-06-19 09:30:00,232.32,232.36,231.89,232.32,17359.0,208.5733,208.6092,208.1873,208.5733,17359.0
2018-06-19 09:35:00,232.49,233.1,232.12,233.01,12728.0,208.7259,209.2736,208.3937,209.1928,12728.0
2018-06-19 09:40:00,232.92,232.92,232.5,232.73,13581.0,209.112,209.112,208.7349,208.9414,13581.0
2018-06-19 09:45:00,232.71,232.73,232.43,232.59,23520.0,208.9234,208.9414,208.6721,208.8157,23520.0
2018-06-19 09:50:00,232.65,232.72,232.29,232.4,13175.0,208.8696,208.9324,208.5464,208.6451,13175.0
2018-06-19 09:55:00,232.44,232.5,232.25,232.5,4732.0,208.681,208.7349,208.5105,208.7349,4732.0
2018-06-19 10:00:00,232.54,232.65,232.42,232.56,6846.0,208.7708,208.8696,208.6631,208.7888,6846.0
2018-06-19 10:05:00,232.69,232.87,232.69,232.83,6526.0,208.9055,209.0671,208.9055,209.0312,6526.0
2018-06-19 10:10:00,232.75,232.84,232.69,232.84,6181.0,208.9593,209.0401,208.9055,209.0401,6181.0
2018-06-19 10:15:00,232.79,232.81,232.47,232.47,5393.0,208.9953,209.0132,208.708,208.708,5393.0
2018-06-19 10:20:00,232.48,232.54,232.11,232.34,7734.0,208.7169,208.7708,208.3848,208.5913,7734.0
2018-06-19 10:25:00,232.3,232.39,232.21,232.3,6711.0,208.5553,208.6361,208.4745,208.5553,6711.0
2018-06-19 10:30:00,232.38,232.78,232.28,232.78,15494.0,208.6272,208.9863,208.5374,208.9863,15494.0
2018-06-19 10:35:00,232.74,232.82,232.4,232.44,8541.0,208.9504,209.0222,208.6451,208.681,8541.0
2018-06-19 10:40:00,232.4,232.4,232.03,232.14,17685.0,208.6451,208.6451,208.3129,208.4117,17685.0
2018-06-19 10:45:00,232.12,232.5,232.12,232.42,17309.0,208.3937,208.7349,208.3937,208.6631,17309.0
2018-06-19 10:50:00,232.43,232.43,232.02,232.1,6318.0,208.6721,208.6721,208.304,208.3758,6318.0
2018-06-19 10:55:00,232.22,232.37,232.16,232.32,5605.0,208.4835,208.6182,208.4297,208.5733,5605.0
2018-06-19 11:00:00,232.28,232.63,232.28,232.63,7444.0,208.5374,208.8516,208.5374,208.8516,7444.0
2018-06-19 11:05:00,232.64,232.65,232.4,232.4,4744.0,208.8606,208.8696,208.6451,208.6451,4744.0
2018-06-19 11:10:00,232.43,232.49,232.25,232.3,3927.0,208.6721,208.7259,208.5105,208.5553,3927.0
2018-06-19 11:15:00,232.4,232.55,232.14,232.45,5102.0,208.6451,208.7798,208.4117,208.69,5102.0
2018-06-19 11:20:00,232.46,232.53,232.33,232.46,3950.0,208.699,208.7618,208.5823,208.699,3950.0
2018-06-19 11:25:00,232.51,232.53,232.33,232.46,7740.0,208.7439,208.7618,208.5823,208.699,7740.0
2018-06-19 11:30:00,232.44,232.53,232.31,232.31,4500.0,208.681,208.7618,208.5643,208.5643,4500.0
2018-06-19 11:35:00,232.3,232.42,232.2,232.33,7746.0,208.5553,208.6631,208.4656,208.5823,7746.0
2018-06-19 11:40:00,232.41,232.5,232.3,232.43,11920.0,208.6541,208.7349,208.5553,208.6721,11920.0
2018-06-19 11:45:00,232.49,232.5,232.37,232.45,5900.0,208.7259,208.7349,208.6182,208.69,5900.0
2018-06-19 11:50:00,232.44,232.51,232.39,232.48,4196.0,208.681,208.7439,208.6361,208.7169,4196.0
2018-06-19 11:55:00,232.46,232.53,232.41,232.51,8761.0,208.699,208.7618,208.6541,208.7439,8761.0
2018-06-19 12:00:00,232.5,232.54,232.3,232.34,7390.0,208.7349,208.7708,208.5553,208.5913,7390.0
2018-06-19 12:05:00,232.28,232.28,232.03,232.04,2400.0,208.5374,208.5374,208.3129,208.3219,2400.0
2018-06-19 12:10:00,232.06,232.06,231.89,231.89,3100.0,208.3399,208.3399,208.1873,208.1873,3100.0
2018-06-19 12:15:00,231.89,231.92,231.85,231.88,2125.0,208.1873,208.2142,208.1513,208.1783,2125.0
2018-06-19 12:20:00,231.9,231.9,231.71,231.82,3975.0,208.1962,208.1962,208.0256,208.1244,3975.0
2018-06-19 12:25:00,231.82,232.0,231.81,231.83,2400.0,208.1244,208.286,208.1154,208.1334,2400.0
2018-06-19 12:30:00,231.86,232.0,231.86,231.95,2676.0,208.1603,208.286,208.1603,208.2411,2676.0
2018-06-19 12:35:00,231.95,231.99,231.89,231.93,3147.0,208.2411,208.277,208.1873,208.2232,3147.0
2018-06-19 12:40:00,231.89,231.98,231.81,231.97,2449.0,208.1873,208.2681,208.1154,208.2591,2449.0
2018-06-19 12:45:00,231.91,232.01,231.84,231.9,10629.0,208.2052,208.295,208.1424,208.1962,10629.0
2018-06-19 12:50:00,231.85,231.96,231.83,231.83,4530.0,208.1513,208.2501,208.1334,208.1334,4530.0
2018-06-19 12:55:00,231.85,231.85,231.77,231.84,1000.0,208.1513,208.1513,208.0795,208.1424,1000.0
2018-06-19 13:00:00,231.81,232.0,231.81,231.85,7806.0,208.1154,208.286,208.1154,208.1513,7806.0
2018-06-19 13:05:00,231.82,231.9,231.77,231.9,3456.0,208.1244,208.1962,208.0795,208.1962,3456.0
2018-06-19 13:10:00,231.89,231.93,231.85,231.93,1100.0,208.1873,208.2232,208.1513,208.2232,1100.0
2018-06-19 13:15:00,231.96,231.96,231.75,231.75,3233.0,208.2501,208.2501,208.0616,208.0616,3233.0
2018-06-19 13:20:00,231.68,231.76,231.63,231.72,3156.0,207.9987,208.0705,207.9538,208.0346,3156.0
2018-06-19 13:25:00,231.72,231.72,231.5,231.62,5714.0,208.0346,208.0346,207.8371,207.9448,5714.0
2018-06-19 13:30:00,231.59,231.62,231.45,231.55,2773.0,207.9179,207.9448,207.7922,207.882,2773.0
2018-06-19 13:35:00,231.67,231.81,231.62,231.74,2463.0,207.9897,208.1154,207.9448,208.0526,2463.0
2018-06-19 13:40:00,231.72,231.82,231.69,231.82,2773.0,208.0346,208.1244,208.0077,208.1244,2773.0
2018-06-19 13:45:00,231.91,231.91,231.78,231.88,2400.0,208.2052,208.2052,208.0885,208.1783,2400.0
2018-06-19 13:50:00,231.88,232.0,231.87,231.93,4492.0,208.1783,208.286,208.1693,208.2232,4492.0
2018-06-19 13:55:00,231.91,231.92,231.84,231.89,922.0,208.2052,208.2142,208.1424,208.1873,922.0
2018-06-19 14:00:00,231.91,231.99,231.9,231.98,4000.0,208.2052,208.277,208.1962,208.2681,4000.0
2018-06-19 14:05:00,231.95,232.02,231.93,231.97,12240.0,208.2411,208.304,208.2232,208.2591,12240.0
2018-06-19 14:10:00,231.91,232.01,231.9,231.99,7894.0,208.2052,208.295,208.1962,208.277,7894.0
2018-06-19 14:15:00,232.0,232.0,231.85,231.98,4750.0,208.286,208.286,208.1513,208.2681,4750.0
2018-06-19 14:20:00,231.97,231.99,231.92,231.94,2013.0,208.2591,208.277,208.2142,208.2321,2013.0
2018-06-19 14:25:00,231.92,232.02,231.92,231.98,6968.0,208.2142,208.304,208.2142,208.2681,6968.0
2018-06-19 14:30:00,232.0,232.04,231.79,231.91,7470.0,208.286,208.3219,208.0975,208.2052,7470.0
2018-06-19 14:35:00,231.95,231.95,231.82,231.84,2150.0,208.2411,208.2411,208.1244,208.1424,2150.0
2018-06-19 14:40:00,231.82,231.92,231.8,231.86,2439.0,208.1244,208.2142,208.1064,208.1603,2439.0
2018-06-19 14:45:00,231.89,231.91,231.8,231.83,3732.0,208.1873,208.2052,208.1064,208.1334,3732.0
2018-06-19 14:50:00,231.83,231.87,231.63,231.83,5607.0,208.1334,208.1693,207.9538,208.1334,5607.0
2018-06-19 14:55:00,231.84,232.11,231.84,232.07,12945.0,208.1424,208.3848,208.1424,208.3489,12945.0
2018-06-19 15:00:00,232.06,232.06,231.98,231.98,14328.0,208.3399,208.3399,208.2681,208.2681,14328.0
2018-06-19 15:05:00,232.0,232.07,231.92,231.97,7897.0,208.286,208.3489,208.2142,208.2591,7897.0
2018-06-19 15:10:00,231.99,232.04,231.95,231.96,4157.0,208.277,208.3219,208.2411,208.2501,4157.0
2018-06-19 15:15:00,231.99,232.0,231.8,231.86,10871.0,208.277,208.286,208.1064,208.1603,10871.0
2018-06-19 15:20:00,231.87,231.87,231.72,231.72,3800.0,208.1693,208.1693,208.0346,208.0346,3800.0
2018-06-19 15:25:00,231.71,231.85,231.71,231.76,6189.0,208.0256,208.1513,208.0256,208.0705,6189.0
2018-06-19 15:30:00,231.78,231.89,231.7,231.71,5959.0,208.0885,208.1873,208.0167,208.0256,5959.0
2018-06-19 15:35:00,231.71,231.91,231.58,231.79,10451.0,208.0256,208.2052,207.9089,208.0975,10451.0
2018-06-19 15:40:00,231.76,231.76,231.53,231.53,12898.0,208.0705,208.0705,207.864,207.864,12898.0
2018-06-19 15:45:00,231.53,231.64,231.44,231.57,17644.0,207.864,207.9628,207.7832,207.9,17644.0
2018-06-19 15:50:00,231.6,231.77,231.6,231.7,9103.0,207.9269,208.0795,207.9269,208.0167,9103.0
2018-06-19 15:55:00,231.71,231.94,231.71,231.86,26205.0,208.0256,208.2321,208.0256,208.1603,26205.0
2018-06-20 09:30:00,233.27,234.26,232.3,234.01,33409.0,209.4262,210.315,208.5553,210.0906,33409.0
2018-06-20 09:35:00,233.99,234.25,233.3,233.31,22665.0,210.0726,210.306,209.4531,209.4621,22665.0
2018-06-20 09:40:00,233.47,233.81,232.79,232.79,11282.0,209.6057,209.911,208.9953,208.9953,11282.0
2018-06-20 09:45:00,232.66,232.77,232.2,232.4,8929.0,208.8785,208.9773,208.4656,208.6451,8929.0
2018-06-20 09:50:00,232.39,232.95,232.34,232.7,9897.0,208.6361,209.1389,208.5913,208.9145,9897.0
2018-06-20 09:55:00,232.57,232.61,232.26,232.45,5925.0,208.7977,208.8337,208.5194,208.69,5925.0
2018-06-20 10:00:00,232.52,232.55,232.27,232.5,6402.0,208.7529,208.7798,208.5284,208.7349,6402.0
2018-06-20 10:05:00,232.51,232.52,232.2,232.52,8547.0,208.7439,208.7529,208.4656,208.7529,8547.0
2018-06-20 10:10:00,232.42,232.42,232.18,232.3,4100.0,208.6631,208.6631,208.4476,208.5553,4100.0
2018-06-20 10:15:00,232.35,232.46,232.19,232.22,5025.0,208.6002,208.699,208.4566,208.4835,5025.0
2018-06-20 10:20:00,232.22,232.5,232.19,232.33,7350.0,208.4835,208.7349,208.4566,208.5823,7350.0
2018-06-20 10:25:00,232.27,232.34,232.14,232.27,3644.0,208.5284,208.5913,208.4117,208.5284,3644.0
2018-06-20 10:30:00,232.28,232.43,232.1,232.43,7174.0,208.5374,208.6721,208.3758,208.6721,7174.0
2018-06-20 10:35:00,232.4,232.9,232.4,232.67,6563.0,208.6451,209.094,208.6451,208.8875,6563.0
2018-06-20 10:40:00,232.62,232.62,232.45,232.55,2998.0,208.8426,208.8426,208.69,208.7798,2998.0
2018-06-20 10:45:00,232.61,232.73,232.33,232.36,4175.0,208.8337,208.9414,208.5823,208.6092,4175.0
2018-06-20 10:50:00,232.33,232.79,232.32,232.7,12633.0,208.5823,208.9953,208.5733,208.9145,12633.0
2018-06-20 10:55:00,232.77,232.77,232.48,232.48,2000.0,208.9773,208.9773,208.7169,208.7169,2000.0
2018-06-20 11:00:00,232.48,232.7,232.36,232.62,4418.0,208.7169,208.9145,208.6092,208.8426,4418.0
2018-06-20 11:05:00,232.66,232.73,232.39,232.73,8660.0,208.8785,208.9414,208.6361,208.9414,8660.0
2018-06-20 11:10:00,232.71,232.79,232.57,232.61,5374.0,208.9234,208.9953,208.7977,208.8337,5374.0
2018-06-20 11:15:00,232.62,232.9,232.58,232.73,7569.0,208.8426,209.094,208.8067,208.9414,7569.0
2018-06-20 11:20:00,232.68,232.95,232.68,232.91,6200.0,208.8965,209.1389,208.8965,209.103,6200.0
2018-06-20 11:25:00,232.88,232.88,232.52,232.71,6843.0,209.0761,209.0761,208.7529,208.9234,6843.0
2018-06-20 11:30:00,232.66,232.79,232.48,232.48,2582.0,208.8785,208.9953,208.7169,208.7169,2582.0
2018-06-20 11:35:00,232.53,232.91,232.49,232.85,9624.0,208.7618,209.103,208.7259,209.0491,9624.0
2018-06-20 11:40:00,232.83,232.91,232.72,232.91,4000.0,209.0312,209.103,208.9324,209.103,4000.0
2018-06-20 11:45:00,232.89,232.95,232.73,232.95,5500.0,209.085,209.1389,208.9414,209.1389,5500.0
2018-06-20 11:50:00,232.9,232.98,232.66,232.68,3883.0,209.094,209.1658,208.8785,208.8965,3883.0
2018-06-20 11:55:00,232.7,232.94,232.7,232.87,6396.0,208.9145,209.1299,208.9145,209.0671,6396.0
2018-06-20 12:00:00,232.87,232.97,232.79,232.95,4070.0,209.0671,209.1569,208.9953,209.1389,4070.0
2018-06-20 12:05:00,232.92,232.96,232.74,232.91,7216.0,209.112,209.1479,208.9504,209.103,7216.0
2018-06-20 12:10:00,232.89,232.89,232.8,232.81,2210.0,209.085,209.085,209.0042,209.0132,2210.0
2018-06-20 12:15:00,232.89,232.89,232.79,232.84,3709.0,209.085,209.085,208.9953,209.0401,3709.0
2018-06-20 12:20:00,232.82,232.94,232.82,232.87,4050.0,209.0222,209.1299,209.0222,209.0671,4050.0
2018-06-20 12:25:00,232.82,233.05,232.82,233.01,5696.0,209.0222,209.2287,209.0222,209.1928,5696.0
2018-06-20 12:30:00,233.04,233.05,232.92,232.93,4300.0,209.2197,209.2287,209.112,209.1209,4300.0
2018-06-20 12:35:00,232.96,233.03,232.89,233.01,5835.0,209.1479,209.2107,209.085,209.1928,5835.0
2018-06-20 12:40:00,233.02,233.07,232.94,233.01,4420.0,209.2017,209.2466,209.1299,209.1928,4420.0
2018-06-20 12:45:00,233.01,233.12,232.97,232.99,4336.0,209.1928,209.2915,209.1569,209.1748,4336.0
2018-06-20 12:50:00,233.07,233.23,233.0,233.22,3217.0,209.2466,209.3903,209.1838,209.3813,3217.0
2018-06-20 12:55:00,233.22,233.23,233.13,233.22,3725.0,209.3813,209.3903,209.3005,209.3813,3725.0
2018-06-20 13:00:00,233.24,233.3,233.14,233.24,5436.0,209.3993,209.4531,209.3095,209.3993,5436.0
2018-06-20 13:05:00,233.22,233.32,233.19,233.19,3411.0,209.3813,209.4711,209.3544,209.3544,3411.0
2018-06-20 13:10:00,233.13,233.26,233.11,233.14,2300.0,209.3005,209.4172,209.2825,209.3095,2300.0
2018-06-20 13:15:00,233.12,233.24,233.12,233.24,2145.0,209.2915,209.3993,209.2915,209.3993,2145.0
2018-06-20 13:20:00,233.21,233.24,233.11,233.22,3546.0,209.3723,209.3993,209.2825,209.3813,3546.0
2018-06-20 13:25:00,233.23,233.26,233.02,233.11,4688.0,209.3903,209.4172,209.2017,209.2825,4688.0
2018-06-20 13:30:00,233.11,233.11,232.95,232.97,4568.0,209.2825,209.2825,209.1389,209.1569,4568.0
2018-06-20 13:35:00,232.98,233.01,232.84,232.85,2120.0,209.1658,209.1928,209.0401,209.0491,2120.0
2018-06-20 13:40:00,232.9,232.9,232.76,232.76,7125.0,209.094,209.094,208.9683,208.9683,7125.0
2018-06-20 13:45:00,232.74,232.78,232.59,232.77,4913.0,208.9504,208.9863,208.8157,208.9773,4913.0
2018-06-20 13:50:00,232.72,232.73,232.59,232.68,2674.0,208.9324,208.9414,208.8157,208.8965,2674.0
2018-06-20 13:55:00,232.57,232.58,232.46,232.57,3900.0,208.7977,208.8067,208.699,208.7977,3900.0
2018-06-20 14:00:00,232.53,232.55,232.44,232.47,3306.0,208.7618,208.7798,208.681,208.708,3306.0
2018-06-20 14:05:00,232.45,232.58,232.45,232.49,6228.0,208.69,208.8067,208.69,208.7259,6228.0
2018-06-20 14:10:00,232.47,232.49,232.31,232.32,8733.0,208.708,208.7259,208.5643,208.5733,8733.0
2018-06-20 14:15:00,232.35,232.46,232.31,232.39,5238.0,208.6002,208.699,208.5643,208.6361,5238.0
2018-06-20 14:20:00,232.35,232.43,232.33,232.43,4369.0,208.6002,208.6721,208.5823,208.6721,4369.0
2018-06-20 14:25:00,232.42,232.49,232.35,232.43,3784.0,208.6631,208.7259,208.6002,208.6721,3784.0
2018-06-20 14:30:00,232.4,232.48,232.31,232.42,6807.0,208.6451,208.7169,208.5643,208.6631,6807.0
2018-06-20 14:35:00,232.4,232.53,232.34,232.34,7331.0,208.6451,208.7618,208.5913,208.5913,7331.0
2018-06-20 14:40:00,232.4,232.4,232.19,232.2,4609.0,208.6451,208.6451,208.4566,208.4656,4609.0
2018-06-20 14:45:00,232.16,232.23,232.13,232.16,2000.0,208.4297,208.4925,208.4027,208.4297,2000.0
2018-06-20 14:50:00,232.16,232.33,232.16,232.17,4543.0,208.4297,208.5823,208.4297,208.4386,4543.0
2018-06-20 14:55:00,232.19,232.19,232.05,232.19,7067.0,208.4566,208.4566,208.3309,208.4566,7067.0
2018-06-20 15:00:00,232.12,232.37,232.1,232.29,3046.0,208.3937,208.6182,208.3758,208.5464,3046.0
2018-06-20 15:05:00,232.27,232.33,232.17,232.32,4246.0,208.5284,208.5823,208.4386,208.5733,4246.0
2018-06-20 15:10:00,232.31,232.38,232.31,232.31,4178.0,208.5643,208.6272,208.5643,208.5643,4178.0
2018-06-20 15:15:00,232.3,232.33,232.26,232.27,3600.0,208.5553,208.5823,208.5194,208.5284,3600.0
2018-06-20 15:20:00,232.22,232.28,232.14,232.18,5980.0,208.4835,208.5374,208.4117,208.4476,5980.0
2018-06-20 15:25:00,232.21,232.25,232.15,232.19,3700.0,208.4745,208.5105,208.4207,208.4566,3700.0
2018-06-20 15:30:00,232.15,232.17,232.04,232.07,8515.0,208.4207,208.4386,208.3219,208.3489,8515.0
2018-06-20 15:35:00,232.07,232.07,231.91,231.97,7961.0,208.3489,208.3489,208.2052,208.2591,7961.0
2018-06-20 15:40:00,231.95,231.95,231.63,231.7,13735.0,208.2411,208.2411,207.9538,208.0167,13735.0
2018-06-20 15:45:00,231.7,231.88,231.7,231.78,13124.0,208.0167,208.1783,208.0167,208.0885,13124.0
2018-06-20 15:50:00,231.82,231.82,231.56,231.66,19205.0,208.1244,208.1244,207.891,207.9808,19205.0
2018-06-20 15:55:00,231.65,231.74,231.41,231.65,87567.0,207.9718,208.0526,207.7563,207.9718,87567.0
2018-06-21 09:30:00,232.81,232.99,231.65,232.59,11859.0,209.0132,209.1748,207.9718,208.8157,11859.0
2018-06-21 09:35:00,232.95,233.1,232.39,232.4,8648.0,209.1389,209.2736,208.6361,208.6451,8648.0
2018-06-21 09:40:00,232.29,232.57,231.92,231.98,15618.0,208.5464,208.7977,208.2142,208.2681,15618.0
2018-06-21 09:45:00,231.96,232.4,231.91,232.36,8119.0,208.2501,208.6451,208.2052,208.6092,8119.0
2018-06-21 09:50:00,232.39,232.41,232.07,232.08,25342.0,208.6361,208.6541,208.3489,208.3578,25342.0
2018-06-21 09:55:00,232.03,232.03,231.54,231.72,10537.0,208.3129,208.3129,207.873,208.0346,10537.0
2018-06-21 10:00:00,231.63,231.63,231.34,231.48,5543.0,207.9538,207.9538,207.6935,207.8192,5543.0
2018-06-21 10:05:00,231.38,231.5,231.06,231.09,9464.0,207.7294,207.8371,207.4421,207.469,9464.0
2018-06-21 10:10:00,231.08,231.09,230.84,230.96,5486.0,207.46,207.469,207.2446,207.3523,5486.0
2018-06-21 10:15:00,230.97,231.05,230.73,230.86,7309.0,207.3613,207.4331,207.1458,207.2625,7309.0
2018-06-21 10:20:00,230.8,230.85,229.74,230.36,19749.0,207.2087,207.2536,206.257,206.8136,19749.0
2018-06-21 10:25:00,230.26,230.85,230.25,230.77,6786.0,206.7239,207.2536,206.7149,207.1817,6786.0
2018-06-21 10:30:00,230.83,231.13,230.83,231.01,9761.0,207.2356,207.5049,207.2356,207.3972,9761.0
2018-06-21 10:35:00,230.98,231.21,230.72,231.21,8079.0,207.3703,207.5768,207.1368,207.5768,8079.0
2018-06-21 10:40:00,231.1,231.26,230.78,230.78,7840.0,207.478,207.6216,207.1907,207.1907,7840.0
2018-06-21 10:45:00,230.78,231.21,230.67,231.04,4900.0,207.1907,207.5768,207.092,207.4241,4900.0
2018-06-21 10:50:00,231.01,231.04,230.61,231.0,32116.0,207.3972,207.4241,207.0381,207.3882,32116.0
2018-06-21 10:55:00,231.0,231.32,230.93,231.03,3945.0,207.3882,207.6755,207.3254,207.4152,3945.0
2018-06-21 11:00:00,231.02,231.17,230.96,231.11,4304.0,207.4062,207.5408,207.3523,207.487,4304.0
2018-06-21 11:05:00,231.24,231.29,231.03,231.28,4573.0,207.6037,207.6486,207.4152,207.6396,4573.0
2018-06-21 11:10:00,231.17,231.26,230.95,231.07,7075.0,207.5408,207.6216,207.3433,207.4511,7075.0
2018-06-21 11:15:00,231.13,231.18,231.05,231.09,7768.0,207.5049,207.5498,207.4331,207.469,7768.0
2018-06-21 11:20:00,231.09,231.14,230.89,230.89,4450.0,207.469,207.5139,207.2895,207.2895,4450.0
2018-06-21 11:25:00,230.92,231.11,230.88,231.05,5733.0,207.3164,207.487,207.2805,207.4331,5733.0
2018-06-21 11:30:00,231.02,231.17,231.0,231.06,8815.0,207.4062,207.5408,207.3882,207.4421,8815.0
2018-06-21 11:35:00,231.12,231.22,231.03,231.06,5608.0,207.496,207.5857,207.4152,207.4421,5608.0
2018-06-21 11:40:00,231.03,231.09,230.71,231.09,4724.0,207.4152,207.469,207.1279,207.469,4724.0
2018-06-21 11:45:00,231.04,231.06,230.95,231.04,1607.0,207.4241,207.4421,207.3433,207.4241,1607.0
2018-06-21 11:50:00,231.02,231.02,230.77,230.94,6537.0,207.4062,207.4062,207.1817,207.3344,6537.0
2018-06-21 11:55:00,230.9,230.9,230.64,230.76,4256.0,207.2984,207.2984,207.065,207.1728,4256.0
2018-06-21 12:00:00,230.76,230.8,230.46,230.46,4155.0,207.1728,207.2087,206.9034,206.9034,4155.0
2018-06-21 12:05:00,230.43,230.65,230.43,230.52,4677.0,206.8765,207.074,206.8765,206.9573,4677.0
2018-06-21 12:10:00,230.51,230.64,230.5,230.55,2154.0,206.9483,207.065,206.9393,206.9842,2154.0
2018-06-21 12:15:00,230.62,230.82,230.61,230.75,12300.0,207.0471,207.2266,207.0381,207.1638,12300.0
2018-06-21 12:20:00,230.76,230.85,230.59,230.66,27652.0,207.1728,207.2536,207.0201,207.083,27652.0
2018-06-21 12:25:00,230.67,230.86,230.66,230.81,2544.0,207.092,207.2625,207.083,207.2176,2544.0
2018-06-21 12:30:00,230.82,230.86,230.55,230.67,5300.0,207.2266,207.2625,206.9842,207.092,5300.0
2018-06-21 12:35:00,230.7,230.89,230.67,230.67,5215.0,207.1189,207.2895,207.092,207.092,5215.0
2018-06-21 12:40:00,230.64,230.75,230.62,230.74,3030.0,207.065,207.1638,207.0471,207.1548,3030.0
2018-06-21 12:45:00,230.7,230.82,230.7,230.74,2073.0,207.1189,207.2266,207.1189,207.1548,2073.0
2018-06-21 12:50:00,230.72,230.75,230.68,230.71,2409.0,207.1368,207.1638,207.1009,207.1279,2409.0
2018-06-21 12:55:00,230.69,230.77,230.64,230.64,3387.0,207.1099,207.1817,207.065,207.065,3387.0
2018-06-21 13:00:00,230.67,230.86,230.66,230.79,4960.0,207.092,207.2625,207.083,207.1997,4960.0
2018-06-21 13:05:00,230.78,230.9,230.75,230.87,3335.0,207.1907,207.2984,207.1638,207.2715,3335.0
2018-06-21 13:10:00,230.84,230.92,230.83,230.88,5826.0,207.2446,207.3164,207.2356,207.2805,5826.0
2018-06-21 13:15:00,230.87,231.08,230.87,231.06,4011.0,207.2715,207.46,207.2715,207.4421,4011.0
2018-06-21 13:20:00,231.02,231.03,230.92,230.95,10007.0,207.4062,207.4152,207.3164,207.3433,10007.0
2018-06-21 13:25:00,230.98,231.22,230.97,231.16,3985.0,207.3703,207.5857,207.3613,207.5319,3985.0
2018-06-21 13:30:00,231.19,231.35,231.11,231.17,3717.0,207.5588,207.7024,207.487,207.5408,3717.0
2018-06-21 13:35:00,231.16,231.22,231.08,231.08,4400.0,207.5319,207.5857,207.46,207.46,4400.0
2018-06-21 13:40:00,231.09,231.37,231.04,231.33,4030.0,207.469,207.7204,207.4241,207.6845,4030.0
2018-06-21 13:45:00,231.39,231.49,231.28,231.45,3101.0,207.7384,207.8281,207.6396,207.7922,3101.0
2018-06-21 13:50:00,231.45,231.54,231.38,231.41,5687.0,207.7922,207.873,207.7294,207.7563,5687.0
2018-06-21 13:55:00,231.38,231.38,231.27,231.28,5498.0,207.7294,207.7294,207.6306,207.6396,5498.0
2018-06-21 14:00:00,231.36,231.68,231.36,231.6,3380.0,207.7114,207.9987,207.7114,207.9269,3380.0
2018-06-21 14:05:00,231.57,231.65,231.52,231.61,2179.0,207.9,207.9718,207.8551,207.9359,2179.0
2018-06-21 14:10:00,231.62,231.64,231.53,231.59,6910.0,207.9448,207.9628,207.864,207.9179,6910.0
2018-06-21 14:15:00,231.57,231.62,231.5,231.5,7822.0,207.9,207.9448,207.8371,207.8371,7822.0
2018-06-21 14:20:00,231.48,231.52,231.4,231.43,3101.0,207.8192,207.8551,207.7473,207.7743,3101.0
2018-06-21 14:25:00,231.43,231.51,231.26,231.51,10746.0,207.7743,207.8461,207.6216,207.8461,10746.0
2018-06-21 14:30:00,231.57,231.59,231.45,231.45,3495.0,207.9,207.9179,207.7922,207.7922,3495.0
2018-06-21 14:35:00,231.5,231.6,231.42,231.47,3806.0,207.8371,207.9269,207.7653,207.8102,3806.0
2018-06-21 14:40:00,231.46,231.5,231.41,231.46,5479.0,207.8012,207.8371,207.7563,207.8012,5479.0
2018-06-21 14:45:00,231.47,231.57,231.44,231.57,2800.0,207.8102,207.9,207.7832,207.9,2800.0
2018-06-21 14:50:00,231.59,231.6,231.48,231.53,5416.0,207.9179,207.9269,207.8192,207.864,5416.0
2018-06-21 14:55:00,231.48,231.49,231.28,231.33,2873.0,207.8192,207.8281,207.6396,207.6845,2873.0
2018-06-21 15:00:00,231.28,231.6,231.27,231.47,6353.0,207.6396,207.9269,207.6306,207.8102,6353.0
2018-06-21 15:05:00,231.47,231.58,231.41,231.47,3573.0,207.8102,207.9089,207.7563,207.8102,3573.0
2018-06-21 15:10:00,231.41,231.41,231.3,231.31,2845.0,207.7563,207.7563,207.6576,207.6665,2845.0
2018-06-21 15:15:00,231.34,231.36,231.14,231.25,5562.0,207.6935,207.7114,207.5139,207.6127,5562.0
2018-06-21 15:20:00,231.33,231.33,230.95,231.01,9839.0,207.6845,207.6845,207.3433,207.3972,9839.0
2018-06-21 15:25:00,231.02,231.25,231.02,231.15,5817.0,207.4062,207.6127,207.4062,207.5229,5817.0
2018-06-21 15:30:00,231.18,231.19,230.93,230.98,8723.0,207.5498,207.5588,207.3254,207.3703,8723.0
2018-06-21 15:35:00,231.04,231.19,230.89,231.13,8876.0,207.4241,207.5588,207.2895,207.5049,8876.0
2018-06-21 15:40:00,231.06,231.06,230.77,230.91,12468.0,207.4421,207.4421,207.1817,207.3074,12468.0
2018-06-21 15:45:00,230.86,231.36,230.8,231.25,14030.0,207.2625,207.7114,207.2087,207.6127,14030.0
2018-06-21 15:50:00,231.27,231.59,231.22,231.57,14764.0,207.6306,207.9179,207.5857,207.9,14764.0
2018-06-21 15:55:00,231.57,231.61,231.14,231.34,61632.0,207.9,207.9359,207.5139,207.6935,61632.0
2018-06-22 09:30:00,231.66,231.78,230.66,231.73,17538.0,207.9808,208.0885,207.083,208.0436,17538.0
2018-06-22 09:35:00,231.82,231.99,231.23,231.77,5460.0,208.1244,208.277,207.5947,208.0795,5460.0
2018-06-22 09:40:00,231.64,231.97,231.63,231.79,2327.0,207.9628,208.2591,207.9538,208.0975,2327.0
2018-06-22 09:45:00,231.92,232.39,231.92,232.24,4823.0,208.2142,208.6361,208.2142,208.5015,4823.0
2018-06-22 09:50:00,232.25,232.75,232.15,232.66,6612.0,208.5105,208.9593,208.4207,208.8785,6612.0
2018-06-22 09:55:00,232.52,232.77,232.28,232.64,18561.0,208.7529,208.9773,208.5374,208.8606,18561.0
2018-06-22 10:00:00,232.52,232.74,232.35,232.67,8088.0,208.7529,208.9504,208.6002,208.8875,8088.0
2018-06-22 10:05:00,232.68,232.88,232.6,232.61,7350.0,208.8965,209.0761,208.8247,208.8337,7350.0
2018-06-22 10:10:00,232.63,232.74,232.51,232.73,9508.0,208.8516,208.9504,208.7439,208.9414,9508.0
2018-06-22 10:15:00,232.74,232.87,232.74,232.81,2905.0,208.9504,209.0671,208.9504,209.0132,2905.0
2018-06-22 10:20:00,232.69,232.75,232.42,232.42,1908.0,208.9055,208.9593,208.6631,208.6631,1908.0
2018-06-22 10:25:00,232.34,232.39,232.17,232.17,5020.0,208.5913,208.6361,208.4386,208.4386,5020.0
2018-06-22 10:30:00,232.17,232.4,232.05,232.4,4631.0,208.4386,208.6451,208.3309,208.6451,4631.0
2018-06-22 10:35:00,232.46,232.65,232.46,232.58,2785.0,208.699,208.8696,208.699,208.8067,2785.0
2018-06-22 10:40:00,232.61,232.79,232.57,232.68,5660.0,208.8337,208.9953,208.7977,208.8965,5660.0
2018-06-22 10:45:00,232.7,232.7,232.34,232.34,2829.0,208.9145,208.9145,208.5913,208.5913,2829.0
2018-06-22 10:50:00,232.33,232.51,232.32,232.39,1955.0,208.5823,208.7439,208.5733,208.6361,1955.0
2018-06-22 10:55:00,232.47,232.54,232.22,232.22,1403.0,208.708,208.7708,208.4835,208.4835,1403.0
2018-06-22 11:00:00,232.22,232.4,232.2,232.29,3700.0,208.4835,208.6451,208.4656,208.5464,3700.0
2018-06-22 11:05:00,232.26,232.33,232.03,232.1,8416.0,208.5194,208.5823,208.3129,208.3758,8416.0
2018-06-22 11:10:00,232.07,232.22,231.84,232.19,12630.0,208.3489,208.4835,208.1424,208.4566,12630.0
2018-06-22 11:15:00,232.14,232.2,232.01,232.09,5141.0,208.4117,208.4656,208.295,208.3668,5141.0
2018-06-22 11:20:00,232.03,232.09,231.94,231.98,4290.0,208.3129,208.3668,208.2321,208.2681,4290.0
2018-06-22 11:25:00,232.0,232.11,231.91,232.06,2000.0,208.286,208.3848,208.2052,208.3399,2000.0
2018-06-22 11:30:00,232.05,232.05,231.85,231.91,5405.0,208.3309,208.3309,208.1513,208.2052,5405.0
2018-06-22 11:35:00,231.93,232.02,231.88,231.89,3212.0,208.2232,208.304,208.1783,208.1873,3212.0
2018-06-22 11:40:00,231.89,231.93,231.79,231.8,6142.0,208.1873,208.2232,208.0975,208.1064,6142.0
2018-06-22 11:45:00,231.85,232.07,231.78,231.89,8975.0,208.1513,208.3489,208.0885,208.1873,8975.0
2018-06-22 11:50:00,231.99,232.0,231.6,231.68,4210.0,208.277,208.286,207.9269,207.9987,4210.0
2018-06-22 11:55:00,231.69,231.85,231.68,231.75,1862.0,208.0077,208.1513,207.9987,208.0616,1862.0
2018-06-22 12:00:00,231.77,231.84,231.61,231.61,4058.0,208.0795,208.1424,207.9359,207.9359,4058.0
2018-06-22 12:05:00,231.72,231.91,231.67,231.8,3930.0,208.0346,208.2052,207.9897,208.1064,3930.0
2018-06-22 12:10:00,231.88,231.9,231.75,231.86,2878.0,208.1783,208.1962,208.0616,208.1603,2878.0
2018-06-22 12:15:00,231.91,231.91,231.55,231.55,3240.0,208.2052,208.2052,207.882,207.882,3240.0
2018-06-22 12:20:00,231.61,231.66,231.56,231.56,2000.0,207.9359,207.9808,207.891,207.891,2000.0
2018-06-22 12:25:00,231.49,231.74,231.49,231.61,6193.0,207.8281,208.0526,207.8281,207.9359,6193.0
2018-06-22 12:30:00,231.6,231.69,231.54,231.59,3210.0,207.9269,208.0077,207.873,207.9179,3210.0
2018-06-22 12:35:00,231.61,231.71,231.54,231.62,5189.0,207.9359,208.0256,207.873,207.9448,5189.0
2018-06-22 12:40:00,231.55,231.88,231.54,231.88,3558.0,207.882,208.1783,207.873,208.1783,3558.0
2018-06-22 12:45:00,231.81,231.86,231.75,231.82,7324.0,208.1154,208.1603,208.0616,208.1244,7324.0
2018-06-22 12:50:00,231.82,232.1,231.82,232.1,5594.0,208.1244,208.3758,208.1244,208.3758,5594.0
2018-06-22 12:55:00,231.96,232.17,231.96,232.1,2025.0,208.2501,208.4386,208.2501,208.3758,2025.0
2018-06-22 13:00:00,232.1,232.18,232.02,232.06,2074.0,208.3758,208.4476,208.304,208.3399,2074.0
2018-06-22 13:05:00,232.06,232.06,231.91,232.04,2110.0,208.3399,208.3399,208.2052,208.3219,2110.0
2018-06-22 13:10:00,232.0,232.0,231.8,231.92,2800.0,208.286,208.286,208.1064,208.2142,2800.0
2018-06-22 13:15:00,231.91,232.0,231.91,231.93,1628.0,208.2052,208.286,208.2052,208.2232,1628.0
2018-06-22 13:20:00,231.84,231.97,231.77,231.88,8683.0,208.1424,208.2591,208.0795,208.1783,8683.0
2018-06-22 13:25:00,231.84,231.99,231.84,231.97,2310.0,208.1424,208.277,208.1424,208.2591,2310.0
2018-06-22 13:30:00,231.9,231.91,231.85,231.91,1000.0,208.1962,208.2052,208.1513,208.2052,1000.0
2018-06-22 13:35:00,231.85,231.98,231.82,231.89,8300.0,208.1513,208.2681,208.1244,208.1873,8300.0
2018-06-22 13:40:00,231.88,231.95,231.83,231.84,4235.0,208.1783,208.2411,208.1334,208.1424,4235.0
2018-06-22 13:45:00,231.81,231.92,231.75,231.77,5120.0,208.1154,208.2142,208.0616,208.0795,5120.0
2018-06-22 13:50:00,231.8,231.83,231.58,231.59,6597.0,208.1064,208.1334,207.9089,207.9179,6597.0
2018-06-22 13:55:00,231.62,231.69,231.59,231.62,6056.0,207.9448,208.0077,207.9179,207.9448,6056.0
2018-06-22 14:00:00,231.67,232.08,231.66,232.02,4527.0,207.9897,208.3578,207.9808,208.304,4527.0
2018-06-22 14:05:00,231.95,232.19,231.83,231.89,31312.0,208.2411,208.4566,208.1334,208.1873,31312.0
2018-06-22 14:10:00,231.89,232.1,231.82,231.93,38572.0,208.1873,208.3758,208.1244,208.2232,38572.0
2018-06-22 14:15:00,231.92,232.06,231.83,231.95,39094.0,208.2142,208.3399,208.1334,208.2411,39094.0
2018-06-22 14:20:00,231.94,232.02,231.86,231.86,21193.0,208.2321,208.304,208.1603,208.1603,21193.0
2018-06-22 14:25:00,231.9,231.9,231.55,231.88,23011.0,208.1962,208.1962,207.882,208.1783,23011.0
2018-06-22 14:30:00,231.87,231.95,231.82,231.83,4378.0,208.1693,208.2411,208.1244,208.1334,4378.0
2018-06-22 14:35:00,231.88,231.92,231.77,231.86,7530.0,208.1783,208.2142,208.0795,208.1603,7530.0
2018-06-22 14:40:00,231.88,231.9,231.78,231.81,4994.0,208.1783,208.1962,208.0885,208.1154,4994.0
2018-06-22 14:45:00,231.77,231.95,231.75,231.84,8079.0,208.0795,208.2411,208.0616,208.1424,8079.0
2018-06-22 14:50:00,231.81,231.86,231.69,231.8,9220.0,208.1154,208.1603,208.0077,208.1064,9220.0
2018-06-22 14:55:00,231.77,231.78,231.7,231.73,2705.0,208.0795,208.0885,208.0167,208.0436,2705.0
2018-06-22 15:00:00,231.68,231.68,231.44,231.56,23566.0,207.9987,207.9987,207.7832,207.891,23566.0
2018-06-22 15:05:00,231.56,231.64,231.46,231.46,30138.0,207.891,207.9628,207.8012,207.8012,30138.0
2018-06-22 15:10:00,231.53,231.64,231.51,231.53,22832.0,207.864,207.9628,207.8461,207.864,22832.0
2018-06-22 15:15:00,231.59,231.73,231.49,231.66,46539.0,207.9179,208.0436,207.8281,207.9808,46539.0
2018-06-22 15:20:00,231.66,231.83,231.63,231.77,27433.0,207.9808,208.1334,207.9538,208.0795,27433.0
2018-06-22 15:25:00,231.77,231.78,231.65,231.65,8293.0,208.0795,208.0885,207.9718,207.9718,8293.0
2018-06-22 15:30:00,231.65,231.68,231.54,231.54,12271.0,207.9718,207.9987,207.873,207.873,12271.0
2018-06-22 15:35:00,231.55,231.73,231.53,231.62,9525.0,207.882,208.0436,207.864,207.9448,9525.0
2018-06-22 15:40:00,231.63,231.7,231.61,231.65,12268.0,207.9538,208.0167,207.9359,207.9718,12268.0
2018-06-22 15:45:00,231.65,231.88,231.65,231.82,52580.0,207.9718,208.1783,207.9718,208.1244,52580.0
2018-06-22 15:50:00,231.83,231.83,231.63,231.75,34464.0,208.1334,208.1334,207.9538,208.0616,34464.0
2018-06-22 15:55:00,231.74,231.79,231.31,231.46,57558.0,208.0526,208.0975,207.6665,207.8012,57558.0
2018-06-25 09:30:00,231.25,231.25,230.17,230.17,20674.0,207.6127,207.6127,206.6431,206.6431,20674.0
2018-06-25 09:35:00,230.38,230.64,229.61,230.58,13045.0,206.8316,207.065,206.1403,207.0112,13045.0
2018-06-25 09:40:00,230.63,230.75,230.35,230.42,8394.0,207.056,207.1638,206.8047,206.8675,8394.0
2018-06-25 09:45:00,230.48,231.06,230.45,230.45,6084.0,206.9214,207.4421,206.8944,206.8944,6084.0
2018-06-25 09:50:00,230.48,230.57,230.12,230.23,5330.0,206.9214,207.0022,206.5982,206.6969,5330.0
2018-06-25 09:55:00,230.27,230.45,229.98,230.07,9458.0,206.7328,206.8944,206.4725,206.5533,9458.0
2018-06-25 10:00:00,229.99,230.22,229.94,230.02,6553.0,206.4815,206.688,206.4366,206.5084,6553.0
2018-06-25 10:05:00,229.96,230.05,229.85,229.9,9323.0,206.4545,206.5353,206.3558,206.4007,9323.0
2018-06-25 10:10:00,229.92,230.03,229.82,229.82,3181.0,206.4186,206.5174,206.3288,206.3288,3181.0
2018-06-25 10:15:00,229.76,229.86,229.55,229.74,10821.0,206.275,206.3647,206.0864,206.257,10821.0
2018-06-25 10:20:00,229.67,229.67,229.24,229.35,11530.0,206.1942,206.1942,205.8081,205.9069,11530.0
2018-06-25 10:25:00,229.34,229.54,229.3,229.37,19940.0,205.8979,206.0775,205.862,205.9248,19940.0
2018-06-25 10:30:00,229.41,229.53,229.21,229.22,5644.0,205.9607,206.0685,205.7812,205.7902,5644.0
2018-06-25 10:35:00,229.38,229.64,229.3,229.53,11182.0,205.9338,206.1672,205.862,206.0685,11182.0
2018-06-25 10:40:00,229.56,229.77,229.46,229.75,3832.0,206.0954,206.2839,206.0056,206.266,3832.0
2018-06-25 10:45:00,229.83,229.92,229.81,229.84,6240.0,206.3378,206.4186,206.3199,206.3468,6240.0
2018-06-25 10:50:00,229.87,229.89,229.57,229.59,7683.0,206.3737,206.3917,206.1044,206.1223,7683.0
2018-06-25 10:55:00,229.52,229.52,229.28,229.33,3986.0,206.0595,206.0595,205.844,205.8889,3986.0
2018-06-25 11:00:00,229.35,229.55,229.35,229.42,5881.0,205.9069,206.0864,205.9069,205.9697,5881.0
2018-06-25 11:05:00,229.46,229.69,229.42,229.63,3200.0,206.0056,206.2121,205.9697,206.1583,3200.0
2018-06-25 11:10:00,229.65,229.89,229.58,229.76,5801.0,206.1762,206.3917,206.1134,206.275,5801.0
2018-06-25 11:15:00,229.79,229.81,229.54,229.55,4481.0,206.3019,206.3199,206.0775,206.0864,4481.0
2018-06-25 11:20:00,229.56,229.61,229.43,229.48,6538.0,206.0954,206.1403,205.9787,206.0236,6538.0
2018-06-25 11:25:00,229.47,229.61,229.32,229.39,10544.0,206.0146,206.1403,205.8799,205.9428,10544.0
2018-06-25 11:30:00,229.35,229.61,229.33,229.47,7144.0,205.9069,206.1403,205.8889,206.0146,7144.0
2018-06-25 11:35:00,229.36,229.48,229.15,229.15,8960.0,205.9159,206.0236,205.7273,205.7273,8960.0
2018-06-25 11:40:00,229.15,229.59,229.15,229.51,12643.0,205.7273,206.1223,205.7273,206.0505,12643.0
2018-06-25 11:45:00,229.5,229.59,229.44,229.57,4824.0,206.0415,206.1223,205.9877,206.1044,4824.0
2018-06-25 11:50:00,229.55,229.59,229.42,229.53,11071.0,206.0864,206.1223,205.9697,206.0685,11071.0
2018-06-25 11:55:00,229.47,229.48,229.18,229.19,5002.0,206.0146,206.0236,205.7543,205.7632,5002.0
2018-06-25 12:00:00,229.19,229.26,228.79,228.93,15061.0,205.7632,205.8261,205.4041,205.5298,15061.0
2018-06-25 12:05:00,228.92,228.92,228.52,228.52,2561.0,205.5208,205.5208,205.1617,205.1617,2561.0
2018-06-25 12:10:00,228.62,228.65,228.19,228.19,18411.0,205.2515,205.2784,204.8654,204.8654,18411.0
2018-06-25 12:15:00,228.23,228.47,228.19,228.45,16998.0,204.9014,205.1168,204.8654,205.0989,16998.0
2018-06-25 12:20:00,228.43,228.56,228.33,228.49,11102.0,205.0809,205.1976,204.9911,205.1348,11102.0
2018-06-25 12:25:00,228.46,228.51,227.79,227.97,25074.0,205.1078,205.1527,204.5063,204.6679,25074.0
2018-06-25 12:30:00,228.05,228.33,227.82,228.02,15620.0,204.7398,204.9911,204.5333,204.7128,15620.0
2018-06-25 12:35:00,228.02,228.07,227.81,227.83,5601.0,204.7128,204.7577,204.5243,204.5422,5601.0
2018-06-25 12:40:00,227.84,228.42,227.81,228.39,6928.0,204.5512,205.0719,204.5243,205.045,6928.0
2018-06-25 12:45:00,228.34,228.35,228.07,228.13,4017.0,205.0001,205.0091,204.7577,204.8116,4017.0
2018-06-25 12:50:00,228.13,228.42,228.07,228.42,5542.0,204.8116,205.0719,204.7577,205.0719,5542.0
2018-06-25 12:55:00,228.35,228.84,228.35,228.69,5832.0,205.0091,205.449,205.0091,205.3143,5832.0
2018-06-25 13:00:00,228.7,228.7,228.41,228.41,4809.0,205.3233,205.3233,205.063,205.063,4809.0
2018-06-25 13:05:00,228.45,228.45,228.2,228.32,3817.0,205.0989,205.0989,204.8744,204.9822,3817.0
2018-06-25 13:10:00,228.34,228.34,228.19,228.22,8038.0,205.0001,205.0001,204.8654,204.8924,8038.0
2018-06-25 13:15:00,228.13,228.28,228.01,228.06,3800.0,204.8116,204.9462,204.7038,204.7487,3800.0
2018-06-25 13:20:00,228.13,228.51,228.1,228.38,4800.0,204.8116,205.1527,204.7846,205.036,4800.0
2018-06-25 13:25:00,228.31,228.55,228.14,228.31,5386.0,204.9732,205.1887,204.8206,204.9732,5386.0
2018-06-25 13:30:00,228.25,228.52,228.19,228.52,3600.0,204.9193,205.1617,204.8654,205.1617,3600.0
2018-06-25 13:35:00,228.49,228.63,228.48,228.61,3304.0,205.1348,205.2605,205.1258,205.2425,3304.0
2018-06-25 13:40:00,228.66,228.72,228.58,228.6,5232.0,205.2874,205.3413,205.2156,205.2335,5232.0
2018-06-25 13:45:00,228.67,228.83,228.61,228.69,6234.0,205.2964,205.44,205.2425,205.3143,6234.0
2018-06-25 13:50:00,228.7,228.72,228.39,228.41,6241.0,205.3233,205.3413,205.045,205.063,6241.0
2018-06-25 13:55:00,228.45,228.59,228.45,228.49,3950.0,205.0989,205.2246,205.0989,205.1348,3950.0
2018-06-25 14:00:00,228.49,228.55,228.35,228.4,3958.0,205.1348,205.1887,205.0091,205.054,3958.0
2018-06-25 14:05:00,228.41,228.5,228.32,228.33,7669.0,205.063,205.1438,204.9822,204.9911,7669.0
2018-06-25 14:10:00,228.35,228.48,228.35,228.42,3475.0,205.0091,205.1258,205.0091,205.0719,3475.0
2018-06-25 14:15:00,228.43,228.55,228.42,228.44,6016.0,205.0809,205.1887,205.0719,205.0899,6016.0
2018-06-25 14:20:00,228.4,228.45,228.21,228.26,4844.0,205.054,205.0989,204.8834,204.9283,4844.0
2018-06-25 14:25:00,228.29,228.44,228.29,228.38,4978.0,204.9552,205.0899,204.9552,205.036,4978.0
2018-06-25 14:30:00,228.29,228.29,228.05,228.05,4731.0,204.9552,204.9552,204.7398,204.7398,4731.0
2018-06-25 14:35:00,228.09,228.19,228.02,228.03,7741.0,204.7757,204.8654,204.7128,204.7218,7741.0
2018-06-25 14:40:00,227.96,228.13,227.91,228.11,4836.0,204.659,204.8116,204.6141,204.7936,4836.0
2018-06-25 14:45:00,228.12,228.12,227.55,227.55,11200.0,204.8026,204.8026,204.2909,204.2909,11200.0
2018-06-25 14:50:00,227.61,227.62,227.22,227.37,26418.0,204.3447,204.3537,203.9946,204.1293,26418.0
2018-06-25 14:55:00,227.44,227.89,227.42,227.89,4675.0,204.1921,204.5961,204.1742,204.5961,4675.0
2018-06-25 15:00:00,227.9,228.21,227.9,228.01,9398.0,204.6051,204.8834,204.6051,204.7038,9398.0
2018-06-25 15:05:00,228.07,228.07,227.93,228.02,4709.0,204.7577,204.7577,204.632,204.7128,4709.0
2018-06-25 15:10:00,228.04,228.09,227.82,227.83,4731.0,204.7308,204.7757,204.5333,204.5422,4731.0
2018-06-25 15:15:00,227.81,228.19,227.81,228.13,9213.0,204.5243,204.8654,204.5243,204.8116,9213.0
2018-06-25 15:20:00,228.15,228.22,227.98,228.19,8170.0,204.8295,204.8924,204.6769,204.8654,8170.0
2018-06-25 15:25:00,228.17,228.24,228.12,228.12,7196.0,204.8475,204.9103,204.8026,204.8026,7196.0
2018-06-25 15:30:00,228.11,228.15,227.91,228.13,13133.0,204.7936,204.8295,204.6141,204.8116,13133.0
2018-06-25 15:35:00,228.12,228.55,228.11,228.5,17262.0,204.8026,205.1887,204.7936,205.1438,17262.0
2018-06-25 15:40:00,228.44,228.58,228.04,228.09,27657.0,205.0899,205.2156,204.7308,204.7757,27657.0
2018-06-25 15:45:00,228.1,228.24,228.04,228.11,25620.0,204.7846,204.9103,204.7308,204.7936,25620.0
2018-06-25 15:50:00,228.05,228.3,228.03,228.16,43805.0,204.7398,204.9642,204.7218,204.8385,43805.0
2018-06-25 15:55:00,228.17,228.32,227.93,228.11,104075.0,204.8475,204.9822,204.632,204.7936,104075.0
2018-06-26 09:30:00,228.91,229.65,228.56,228.97,67802.0,205.5119,206.1762,205.1976,205.5657,67802.0
2018-06-26 09:35:00,228.8,229.09,227.43,228.95,78094.0,205.4131,205.6735,204.1831,205.5478,78094.0
2018-06-26 09:40:00,229.0,230.03,229.0,229.61,28320.0,205.5927,206.5174,205.5927,206.1403,28320.0
2018-06-26 09:45:00,229.8,229.8,228.77,228.98,13217.0,206.3109,206.3109,205.3862,205.5747,13217.0
2018-06-26 09:50:00,229.08,231.17,228.97,230.92,66530.0,205.6645,207.5408,205.5657,207.3164,66530.0
2018-06-26 09:55:00,231.11,231.22,230.39,230.94,26428.0,207.487,207.5857,206.8406,207.3344,26428.0
2018-06-26 10:00:00,231.1,232.57,230.83,232.07,44391.0,207.478,208.7977,207.2356,208.3489,44391.0
2018-06-26 10:05:00,231.95,232.64,231.19,231.28,24599.0,208.2411,208.8606,207.5588,207.6396,24599.0
2018-06-26 10:10:00,231.02,231.8,230.5,231.8,20757.0,207.4062,208.1064,206.9393,208.1064,20757.0
2018-06-26 10:15:00,231.93,231.94,229.82,230.18,40829.0,208.2232,208.2321,206.3288,206.652,40829.0
2018-06-26 10:20:00,230.18,230.41,229.8,229.81,19196.0,206.652,206.8585,206.3109,206.3199,19196.0
2018-06-26 10:25:00,229.8,230.06,229.59,229.89,12754.0,206.3109,206.5443,206.1223,206.3917,12754.0
2018-06-26 10:30:00,229.95,230.33,229.88,230.17,6943.0,206.4455,206.7867,206.3827,206.6431,6943.0
2018-06-26 10:35:00,230.13,230.76,230.04,230.75,14336.0,206.6071,207.1728,206.5263,207.1638,14336.0
2018-06-26 10:40:00,230.76,231.0,230.5,230.75,25825.0,207.1728,207.3882,206.9393,207.1638,25825.0
2018-06-26 10:45:00,230.7,230.84,230.27,230.72,4500.0,207.1189,207.2446,206.7328,207.1368,4500.0
2018-06-26 10:50:00,230.7,231.0,230.55,230.63,5733.0,207.1189,207.3882,206.9842,207.056,5733.0
2018-06-26 10:55:00,230.56,230.64,230.45,230.45,2500.0,206.9932,207.065,206.8944,206.8944,2500.0
2018-06-26 11:00:00,230.41,230.69,230.32,230.66,6232.0,206.8585,207.1099,206.7777,207.083,6232.0
2018-06-26 11:05:00,230.66,230.72,230.3,230.72,8129.0,207.083,207.1368,206.7598,207.1368,8129.0
2018-06-26 11:10:00,230.7,230.89,230.63,230.63,3200.0,207.1189,207.2895,207.056,207.056,3200.0
2018-06-26 11:15:00,230.54,230.83,230.51,230.68,3214.0,206.9752,207.2356,206.9483,207.1009,3214.0
2018-06-26 11:20:00,230.68,230.73,230.65,230.69,2000.0,207.1009,207.1458,207.074,207.1099,2000.0
2018-06-26 11:25:00,230.68,230.68,230.5,230.55,2320.0,207.1009,207.1009,206.9393,206.9842,2320.0
2018-06-26 11:30:00,230.57,230.77,230.56,230.71,5363.0,207.0022,207.1817,206.9932,207.1279,5363.0
2018-06-26 11:35:00,230.78,230.83,230.61,230.77,9182.0,207.1907,207.2356,207.0381,207.1817,9182.0
2018-06-26 11:40:00,230.8,230.84,230.5,230.62,8120.0,207.2087,207.2446,206.9393,207.0471,8120.0
2018-06-26 11:45:00,230.58,230.84,230.57,230.58,11101.0,207.0112,207.2446,207.0022,207.0112,11101.0
2018-06-26 11:50:00,230.63,230.77,230.54,230.68,3949.0,207.056,207.1817,206.9752,207.1009,3949.0
2018-06-26 11:55:00,230.69,230.74,230.51,230.74,3000.0,207.1099,207.1548,206.9483,207.1548,3000.0
2018-06-26 12:00:00,230.63,230.9,230.63,230.83,3966.0,207.056,207.2984,207.056,207.2356,3966.0
2018-06-26 12:05:00,230.84,231.0,230.83,231.0,9900.0,207.2446,207.3882,207.2356,207.3882,9900.0
2018-06-26 12:10:00,231.0,231.06,230.9,231.02,8178.0,207.3882,207.4421,207.2984,207.4062,8178.0
2018-06-26 12:15:00,231.05,231.09,230.78,230.85,6540.0,207.4331,207.469,207.1907,207.2536,6540.0
2018-06-26 12:20:00,230.94,230.94,230.64,230.64,700.0,207.3344,207.3344,207.065,207.065,700.0
2018-06-26 12:25:00,230.56,230.69,230.51,230.52,7127.0,206.9932,207.1099,206.9483,206.9573,7127.0
2018-06-26 12:30:00,230.62,230.7,230.48,230.54,2350.0,207.0471,207.1189,206.9214,206.9752,2350.0
2018-06-26 12:35:00,230.5,230.53,230.09,230.1,14814.0,206.9393,206.9663,206.5712,206.5802,14814.0
2018-06-26 12:40:00,230.18,230.42,230.11,230.11,17414.0,206.652,206.8675,206.5892,206.5892,17414.0
2018-06-26 12:45:00,230.16,230.34,230.13,230.29,3900.0,206.6341,206.7957,206.6071,206.7508,3900.0
2018-06-26 12:50:00,230.3,230.3,229.87,230.0,3900.0,206.7598,206.7598,206.3737,206.4904,3900.0
2018-06-26 12:55:00,230.01,230.03,229.76,229.87,10221.0,206.4994,206.5174,206.275,206.3737,10221.0
2018-06-26 13:00:00,229.86,230.02,229.8,229.8,8605.0,206.3647,206.5084,206.3109,206.3109,8605.0
2018-06-26 13:05:00,229.8,229.93,229.76,229.77,2740.0,206.3109,206.4276,206.275,206.2839,2740.0
2018-06-26 13:10:00,229.8,229.93,229.69,229.74,3640.0,206.3109,206.4276,206.2121,206.257,3640.0
2018-06-26 13:15:00,229.73,229.86,229.72,229.78,4777.0,206.248,206.3647,206.2391,206.2929,4777.0
2018-06-26 13:20:00,229.82,229.82,229.66,229.71,3080.0,206.3288,206.3288,206.1852,206.2301,3080.0
2018-06-26 13:25:00,229.68,229.72,229.56,229.65,2500.0,206.2031,206.2391,206.0954,206.1762,2500.0
2018-06-26 13:30:00,229.65,229.65,229.5,229.61,1700.0,206.1762,206.1762,206.0415,206.1403,1700.0
2018-06-26 13:35:00,229.6,229.94,229.59,229.93,4234.0,206.1313,206.4366,206.1223,206.4276,4234.0
2018-06-26 13:40:00,229.94,229.94,229.59,229.7,2932.0,206.4366,206.4366,206.1223,206.2211,2932.0
2018-06-26 13:45:00,229.62,229.68,229.58,229.61,4267.0,206.1493,206.2031,206.1134,206.1403,4267.0
2018-06-26 13:50:00,229.58,229.63,229.53,229.6,4340.0,206.1134,206.1583,206.0685,206.1313,4340.0
2018-06-26 13:55:00,229.58,229.74,229.58,229.74,3291.0,206.1134,206.257,206.1134,206.257,3291.0
2018-06-26 14:00:00,229.81,229.87,229.65,229.73,2906.0,206.3199,206.3737,206.1762,206.248,2906.0
2018-06-26 14:05:00,229.73,229.82,229.72,229.82,3209.0,206.248,206.3288,206.2391,206.3288,3209.0
2018-06-26 14:10:00,229.84,229.96,229.78,229.88,4480.0,206.3468,206.4545,206.2929,206.3827,4480.0
2018-06-26 14:15:00,229.9,230.0,229.85,229.98,4962.0,206.4007,206.4904,206.3558,206.4725,4962.0
2018-06-26 14:20:00,229.96,230.07,229.87,229.88,9989.0,206.4545,206.5533,206.3737,206.3827,9989.0
2018-06-26 14:25:00,229.91,229.91,229.76,229.79,1845.0,206.4096,206.4096,206.275,206.3019,1845.0
2018-06-26 14:30:00,229.79,229.92,229.73,229.87,5942.0,206.3019,206.4186,206.248,206.3737,5942.0
2018-06-26 14:35:00,229.86,229.98,229.8,229.98,2040.0,206.3647,206.4725,206.3109,206.4725,2040.0
2018-06-26 14:40:00,229.95,229.95,229.87,229.87,3080.0,206.4455,206.4455,206.3737,206.3737,3080.0
2018-06-26 14:45:00,229.85,230.01,229.85,229.86,7119.0,206.3558,206.4994,206.3558,206.3647,7119.0
2018-06-26 14:50:00,229.92,229.96,229.84,229.87,3008.0,206.4186,206.4545,206.3468,206.3737,3008.0
2018-06-26 14:55:00,229.86,229.91,229.77,229.86,4257.0,206.3647,206.4096,206.2839,206.3647,4257.0
2018-06-26 15:00:00,229.83,229.96,229.76,229.76,2909.0,206.3378,206.4545,206.275,206.275,2909.0
2018-06-26 15:05:00,229.74,229.83,229.65,229.68,6419.0,206.257,206.3378,206.1762,206.2031,6419.0
2018-06-26 15:10:00,229.67,229.67,229.57,229.59,3542.0,206.1942,206.1942,206.1044,206.1223,3542.0
2018-06-26 15:15:00,229.58,229.83,229.57,229.83,7543.0,206.1134,206.3378,206.1044,206.3378,7543.0
2018-06-26 15:20:00,229.83,229.87,229.76,229.85,5473.0,206.3378,206.3737,206.275,206.3558,5473.0
2018-06-26 15:25:00,229.87,229.87,229.72,229.8,9694.0,206.3737,206.3737,206.2391,206.3109,9694.0
2018-06-26 15:30:00,229.79,229.88,229.73,229.85,5785.0,206.3019,206.3827,206.248,206.3558,5785.0
2018-06-26 15:35:00,229.85,229.9,229.79,229.88,7847.0,206.3558,206.4007,206.3019,206.3827,7847.0
2018-06-26 15:40:00,229.89,229.98,229.86,229.94,9367.0,206.3917,206.4725,206.3647,206.4366,9367.0
2018-06-26 15:45:00,229.95,229.95,229.6,229.69,13489.0,206.4455,206.4455,206.1313,206.2121,13489.0
2018-06-26 15:50:00,229.68,229.72,229.56,229.72,14607.0,206.2031,206.2391,206.0954,206.2391,14607.0
2018-06-26 15:55:00,229.71,229.82,229.65,229.66,50143.0,206.2301,206.3288,206.1762,206.1852,50143.0
2018-06-27 09:30:00,228.23,229.8,228.23,229.8,22532.0,204.9014,206.3109,204.9014,206.3109,22532.0
2018-06-27 09:35:00,229.74,229.77,229.13,229.4,9354.0,206.257,206.2839,205.7094,205.9518,9354.0
2018-06-27 09:40:00,229.4,229.69,229.19,229.69,5100.0,205.9518,206.2121,205.7632,206.2121,5100.0
2018-06-27 09:45:00,229.72,229.99,229.61,229.99,9554.0,206.2391,206.4815,206.1403,206.4815,9554.0
2018-06-27 09:50:00,229.91,230.42,229.81,230.34,24206.0,206.4096,206.8675,206.3199,206.7957,24206.0
2018-06-27 09:55:00,230.41,230.41,229.89,229.96,7300.0,206.8585,206.8585,206.3917,206.4545,7300.0
2018-06-27 10:00:00,230.08,230.4,230.07,230.36,8375.0,206.5623,206.8496,206.5533,206.8136,8375.0
2018-06-27 10:05:00,230.37,230.62,230.33,230.51,6094.0,206.8226,207.0471,206.7867,206.9483,6094.0
2018-06-27 10:10:00,230.47,230.75,230.36,230.41,33078.0,206.9124,207.1638,206.8136,206.8585,33078.0
2018-06-27 10:15:00,230.41,230.41,229.83,230.01,11855.0,206.8585,206.8585,206.3378,206.4994,11855.0
2018-06-27 10:20:00,230.0,230.45,230.0,230.45,6366.0,206.4904,206.8944,206.4904,206.8944,6366.0
2018-06-27 10:25:00,230.45,230.45,230.04,230.04,4057.0,206.8944,206.8944,206.5263,206.5263,4057.0
2018-06-27 10:30:00,230.02,230.05,229.75,229.87,6610.0,206.5084,206.5353,206.266,206.3737,6610.0
2018-06-27 10:35:00,229.87,230.07,229.87,230.05,5810.0,206.3737,206.5533,206.3737,206.5353,5810.0
2018-06-27 10:40:00,230.01,230.01,229.45,229.45,7508.0,206.4994,206.4994,205.9967,205.9967,7508.0
2018-06-27 10:45:00,229.47,229.53,229.21,229.4,11614.0,206.0146,206.0685,205.7812,205.9518,11614.0
2018-06-27 10:50:00,229.38,229.5,229.19,229.36,7793.0,205.9338,206.0415,205.7632,205.9159,7793.0
2018-06-27 10:55:00,229.25,229.76,229.23,229.76,11649.0,205.8171,206.275,205.7991,206.275,11649.0
2018-06-27 11:00:00,229.66,229.94,229.62,229.81,7923.0,206.1852,206.4366,206.1493,206.3199,7923.0
2018-06-27 11:05:00,229.78,229.83,229.45,229.6,7979.0,206.2929,206.3378,205.9967,206.1313,7979.0
2018-06-27 11:10:00,229.6,231.32,229.6,230.85,63522.0,206.1313,207.6755,206.1313,207.2536,63522.0
2018-06-27 11:15:00,230.84,231.2,230.68,231.2,27205.0,207.2446,207.5678,207.1009,207.5678,27205.0
2018-06-27 11:20:00,231.04,231.49,230.81,230.83,15878.0,207.4241,207.8281,207.2176,207.2356,15878.0
2018-06-27 11:25:00,230.69,230.79,230.34,230.62,18900.0,207.1099,207.1997,206.7957,207.0471,18900.0
2018-06-27 11:30:00,230.59,230.87,230.52,230.82,11324.0,207.0201,207.2715,206.9573,207.2266,11324.0
2018-06-27 11:35:00,230.77,231.06,230.77,231.0,12995.0,207.1817,207.4421,207.1817,207.3882,12995.0
2018-06-27 11:40:00,230.98,231.15,230.96,231.15,6819.0,207.3703,207.5229,207.3523,207.5229,6819.0
2018-06-27 11:45:00,231.18,231.84,231.13,231.84,11073.0,207.5498,208.1424,207.5049,208.1424,11073.0
2018-06-27 11:50:00,231.79,232.14,231.64,231.83,10278.0,208.0975,208.4117,207.9628,208.1334,10278.0
2018-06-27 11:55:00,231.84,231.88,231.66,231.72,8284.0,208.1424,208.1783,207.9808,208.0346,8284.0
2018-06-27 12:00:00,231.62,232.2,231.62,231.9,13627.0,207.9448,208.4656,207.9448,208.1962,13627.0
2018-06-27 12:05:00,231.88,232.1,231.86,232.0,13799.0,208.1783,208.3758,208.1603,208.286,13799.0
2018-06-27 12:10:00,231.96,232.08,231.81,232.02,10621.0,208.2501,208.3578,208.1154,208.304,10621.0
2018-06-27 12:15:00,231.99,232.08,231.77,231.81,11557.0,208.277,208.3578,208.0795,208.1154,11557.0
2018-06-27 12:20:00,231.76,231.82,231.52,231.55,4693.0,208.0705,208.1244,207.8551,207.882,4693.0
2018-06-27 12:25:00,231.47,231.6,231.29,231.29,6200.0,207.8102,207.9269,207.6486,207.6486,6200.0
2018-06-27 12:30:00,231.3,231.31,231.12,231.17,4300.0,207.6576,207.6665,207.496,207.5408,4300.0
2018-06-27 12:35:00,231.16,231.43,231.1,231.32,6465.0,207.5319,207.7743,207.478,207.6755,6465.0
2018-06-27 12:40:00,231.32,231.32,230.99,231.01,7862.0,207.6755,207.6755,207.3792,207.3972,7862.0
2018-06-27 12:45:00,231.03,231.1,230.78,230.91,17177.0,207.4152,207.478,207.1907,207.3074,17177.0
2018-06-27 12:50:00,230.95,230.99,230.85,230.93,9736.0,207.3433,207.3792,207.2536,207.3254,9736.0
2018-06-27 12:55:00,230.92,231.01,230.61,230.63,3967.0,207.3164,207.3972,207.0381,207.056,3967.0
2018-06-27 13:00:00,230.63,230.8,230.32,230.47,7600.0,207.056,207.2087,206.7777,206.9124,7600.0
2018-06-27 13:05:00,230.44,230.44,230.14,230.19,4338.0,206.8855,206.8855,206.6161,206.661,4338.0
2018-06-27 13:10:00,230.21,230.48,230.21,230.43,6100.0,206.679,206.9214,206.679,206.8765,6100.0
2018-06-27 13:15:00,230.47,230.68,230.17,230.21,27758.0,206.9124,207.1009,206.6431,206.679,27758.0
2018-06-27 13:20:00,230.16,230.44,229.83,230.44,14011.0,206.6341,206.8855,206.3378,206.8855,14011.0
2018-06-27 13:25:00,230.42,230.45,230.12,230.12,6671.0,206.8675,206.8944,206.5982,206.5982,6671.0
2018-06-27 13:30:00,230.12,230.24,229.89,230.16,9157.0,206.5982,206.7059,206.3917,206.6341,9157.0
2018-06-27 13:35:00,230.14,230.29,229.8,229.86,10846.0,206.6161,206.7508,206.3109,206.3647,10846.0
2018-06-27 13:40:00,229.9,230.2,229.9,230.2,8634.0,206.4007,206.67,206.4007,206.67,8634.0
2018-06-27 13:45:00,230.17,230.4,229.88,229.89,7499.0,206.6431,206.8496,206.3827,206.3917,7499.0
2018-06-27 13:50:00,229.9,230.02,229.72,229.8,9987.0,206.4007,206.5084,206.2391,206.3109,9987.0
2018-06-27 13:55:00,229.79,230.39,229.79,230.39,11731.0,206.3019,206.8406,206.3019,206.8406,11731.0
2018-06-27 14:00:00,230.4,230.4,229.71,229.82,12337.0,206.8496,206.8496,206.2301,206.3288,12337.0
2018-06-27 14:05:00,229.81,229.81,229.23,229.37,7700.0,206.3199,206.3199,205.7991,205.9248,7700.0
2018-06-27 14:10:00,229.22,229.55,229.11,229.14,8984.0,205.7902,206.0864,205.6914,205.7183,8984.0
2018-06-27 14:15:00,229.13,229.34,229.0,229.08,8157.0,205.7094,205.8979,205.5927,205.6645,8157.0
2018-06-27 14:20:00,229.12,229.26,228.93,229.08,8910.0,205.7004,205.8261,205.5298,205.6645,8910.0
2018-06-27 14:25:00,229.06,229.36,228.94,228.94,7798.0,205.6465,205.9159,205.5388,205.5388,7798.0
2018-06-27 14:30:00,228.97,229.29,228.97,229.13,10194.0,205.5657,205.853,205.5657,205.7094,10194.0
2018-06-27 14:35:00,229.18,229.65,229.18,229.64,11708.0,205.7543,206.1762,205.7543,206.1672,11708.0
2018-06-27 14:40:00,229.67,229.75,229.5,229.51,8917.0,206.1942,206.266,206.0415,206.0505,8917.0
2018-06-27 14:45:00,229.49,229.49,229.12,229.23,6100.0,206.0326,206.0326,205.7004,205.7991,6100.0
2018-06-27 14:50:00,229.21,230.22,229.02,230.08,40420.0,205.7812,206.688,205.6106,206.5623,40420.0
2018-06-27 14:55:00,230.14,230.55,230.08,230.31,29963.0,206.6161,206.9842,206.5623,206.7688,29963.0
2018-06-27 15:00:00,230.25,230.67,230.07,230.43,41510.0,206.7149,207.092,206.5533,206.8765,41510.0
2018-06-27 15:05:00,230.46,230.46,230.0,230.06,20431.0,206.9034,206.9034,206.4904,206.5443,20431.0
2018-06-27 15:10:00,229.95,230.08,229.89,229.95,23346.0,206.4455,206.5623,206.3917,206.4455,23346.0
2018-06-27 15:15:00,229.93,230.3,229.74,230.28,20361.0,206.4276,206.7598,206.257,206.7418,20361.0
2018-06-27 15:20:00,230.26,230.43,230.18,230.41,24706.0,206.7239,206.8765,206.652,206.8585,24706.0
2018-06-27 15:25:00,230.44,230.65,230.29,230.64,25052.0,206.8855,207.074,206.7508,207.065,25052.0
2018-06-27 15:30:00,230.72,230.72,230.24,230.26,21963.0,207.1368,207.1368,206.7059,206.7239,21963.0
2018-06-27 15:35:00,230.19,230.19,229.9,230.02,16260.0,206.661,206.661,206.4007,206.5084,16260.0
2018-06-27 15:40:00,229.97,230.47,229.97,230.2,31452.0,206.4635,206.9124,206.4635,206.67,31452.0
2018-06-27 15:45:00,230.2,230.25,229.26,229.33,46899.0,206.67,206.7149,205.8261,205.8889,46899.0
2018-06-27 15:50:00,229.29,230.07,229.29,230.07,48978.0,205.853,206.5533,205.853,206.5533,48978.0
2018-06-27 15:55:00,230.12,230.12,229.36,229.43,87961.0,206.5982,206.5982,205.9159,205.9787,87961.0
2018-06-28 09:30:00,230.0,230.19,229.48,230.02,26431.0,206.4904,206.661,206.0236,206.5084,26431.0
2018-06-28 09:35:00,230.05,230.34,229.89,230.15,19550.0,206.5353,206.7957,206.3917,206.6251,19550.0
2018-06-28 09:40:00,230.09,230.16,229.1,229.23,15582.0,206.5712,206.6341,205.6824,205.7991,15582.0
2018-06-28 09:45:00,229.22,229.32,228.92,229.01,13972.0,205.7902,205.8799,205.5208,205.6016,13972.0
2018-06-28 09:50:00,229.0,229.67,228.89,229.67,11519.0,205.5927,206.1942,205.4939,206.1942,11519.0
2018-06-28 09:55:00,229.69,230.11,229.6,229.9,4100.0,206.2121,206.5892,206.1313,206.4007,4100.0
2018-06-28 10:00:00,229.78,229.98,229.1,229.1,6850.0,206.2929,206.4725,205.6824,205.6824,6850.0
2018-06-28 10:05:00,229.11,229.71,229.01,229.55,9335.0,205.6914,206.2301,205.6016,206.0864,9335.0
2018-06-28 10:10:00,229.48,229.52,229.17,229.27,4103.0,206.0236,206.0595,205.7453,205.8351,4103.0
2018-06-28 10:15:00,229.25,229.85,229.25,229.85,7708.0,205.8171,206.3558,205.8171,206.3558,7708.0
2018-06-28 10:20:00,229.84,229.84,229.3,229.42,5667.0,206.3468,206.3468,205.862,205.9697,5667.0
2018-06-28 10:25:00,229.44,229.77,229.44,229.61,3500.0,205.9877,206.2839,205.9877,206.1403,3500.0
2018-06-28 10:30:00,229.55,229.59,229.0,229.35,8744.0,206.0864,206.1223,205.5927,205.9069,8744.0
2018-06-28 10:35:00,229.4,230.11,229.24,230.1,107755.0,205.9518,206.5892,205.8081,206.5802,107755.0
2018-06-28 10:40:00,230.28,230.28,229.91,229.97,7314.0,206.7418,206.7418,206.4096,206.4635,7314.0
2018-06-28 10:45:00,229.82,229.92,229.7,229.75,4974.0,206.3288,206.4186,206.2211,206.266,4974.0
2018-06-28 10:50:00,229.73,230.17,229.72,229.86,7393.0,206.248,206.6431,206.2391,206.3647,7393.0
2018-06-28 10:55:00,229.94,230.11,229.79,229.97,5656.0,206.4366,206.5892,206.3019,206.4635,5656.0
2018-06-28 11:00:00,229.93,230.06,229.62,229.7,10077.0,206.4276,206.5443,206.1493,206.2211,10077.0
2018-06-28 11:05:00,229.7,229.87,229.57,229.87,10039.0,206.2211,206.3737,206.1044,206.3737,10039.0
2018-06-28 11:10:00,229.78,229.79,229.41,229.54,10993.0,206.2929,206.3019,205.9607,206.0775,10993.0
2018-06-28 11:15:00,229.57,230.06,229.57,229.97,22098.0,206.1044,206.5443,206.1044,206.4635,22098.0
2018-06-28 11:20:00,229.97,230.11,229.87,229.92,7123.0,206.4635,206.5892,206.3737,206.4186,7123.0
2018-06-28 11:25:00,229.99,230.28,229.93,230.1,13587.0,206.4815,206.7418,206.4276,206.5802,13587.0
2018-06-28 11:30:00,229.99,230.05,229.75,229.96,12195.0,206.4815,206.5353,206.266,206.4545,12195.0
2018-06-28 11:35:00,230.0,230.37,229.93,230.15,24393.0,206.4904,206.8226,206.4276,206.6251,24393.0
2018-06-28 11:40:00,230.15,230.64,230.15,230.52,7848.0,206.6251,207.065,206.6251,206.9573,7848.0
2018-06-28 11:45:00,230.55,230.64,230.16,230.37,14618.0,206.9842,207.065,206.6341,206.8226,14618.0
2018-06-28 11:50:00,230.41,230.41,230.3,230.3,4225.0,206.8585,206.8585,206.7598,206.7598,4225.0
2018-06-28 11:55:00,230.35,230.51,230.3,230.35,13442.0,206.8047,206.9483,206.7598,206.8047,13442.0
2018-06-28 12:00:00,230.42,230.46,230.32,230.44,3500.0,206.8675,206.9034,206.7777,206.8855,3500.0
2018-06-28 12:05:00,230.43,230.58,230.19,230.24,8170.0,206.8765,207.0112,206.661,206.7059,8170.0
2018-06-28 12:10:00,230.25,230.26,230.07,230.21,5600.0,206.7149,206.7239,206.5533,206.679,5600.0
2018-06-28 12:15:00,230.21,230.38,230.21,230.38,19702.0,206.679,206.8316,206.679,206.8316,19702.0
2018-06-28 12:20:00,230.37,230.46,230.3,230.46,8213.0,206.8226,206.9034,206.7598,206.9034,8213.0
2018-06-28 12:25:00,230.44,230.59,230.44,230.59,13436.0,206.8855,207.0201,206.8855,207.0201,13436.0
2018-06-28 12:30:00,230.61,230.96,230.61,230.91,26829.0,207.0381,207.3523,207.0381,207.3074,26829.0
2018-06-28 12:35:00,230.96,231.44,230.92,231.44,18290.0,207.3523,207.7832,207.3164,207.7832,18290.0
2018-06-28 12:40:00,231.35,231.4,230.82,230.83,18303.0,207.7024,207.7473,207.2266,207.2356,18303.0
2018-06-28 12:45:00,230.87,230.87,230.18,230.5,11668.0,207.2715,207.2715,206.652,206.9393,11668.0
2018-06-28 12:50:00,230.45,230.73,230.45,230.63,7277.0,206.8944,207.1458,206.8944,207.056,7277.0
2018-06-28 12:55:00,230.67,231.11,230.62,231.03,17846.0,207.092,207.487,207.0471,207.4152,17846.0
2018-06-28 13:00:00,230.99,231.88,230.99,231.76,42100.0,207.3792,208.1783,207.3792,208.0705,42100.0
2018-06-28 13:05:00,231.81,231.87,231.26,231.43,33755.0,208.1154,208.1693,207.6216,207.7743,33755.0
2018-06-28 13:10:00,231.47,231.68,231.31,231.57,46556.0,207.8102,207.9987,207.6665,207.9,46556.0
2018-06-28 13:15:00,231.57,231.8,231.55,231.55,30980.0,207.9,208.1064,207.882,207.882,30980.0
2018-06-28 13:20:00,231.46,231.51,231.14,231.23,45136.0,207.8012,207.8461,207.5139,207.5947,45136.0
2018-06-28 13:25:00,231.29,231.42,231.27,231.39,18032.0,207.6486,207.7653,207.6306,207.7384,18032.0
2018-06-28 13:30:00,231.37,231.52,231.2,231.44,17307.0,207.7204,207.8551,207.5678,207.7832,17307.0
2018-06-28 13:35:00,231.49,231.51,231.32,231.32,26670.0,207.8281,207.8461,207.6755,207.6755,26670.0
2018-06-28 13:40:00,231.36,231.85,231.32,231.55,29711.0,207.7114,208.1513,207.6755,207.882,29711.0
2018-06-28 13:45:00,231.55,231.61,231.35,231.37,17269.0,207.882,207.9359,207.7024,207.7204,17269.0
2018-06-28 13:50:00,231.43,231.61,231.37,231.6,10086.0,207.7743,207.9359,207.7204,207.9269,10086.0
2018-06-28 13:55:00,231.58,231.74,231.48,231.68,22680.0,207.9089,208.0526,207.8192,207.9987,22680.0
2018-06-28 14:00:00,231.65,231.7,231.55,231.59,21415.0,207.9718,208.0167,207.882,207.9179,21415.0
2018-06-28 14:05:00,231.59,231.79,231.58,231.78,17777.0,207.9179,208.0975,207.9089,208.0885,17777.0
2018-06-28 14:10:00,231.81,231.81,231.56,231.71,13555.0,208.1154,208.1154,207.891,208.0256,13555.0
2018-06-28 14:15:00,231.71,231.76,231.43,231.69,21533.0,208.0256,208.0705,207.7743,208.0077,21533.0
2018-06-28 14:20:00,231.73,231.9,231.71,231.77,21255.0,208.0436,208.1962,208.0256,208.0795,21255.0
2018-06-28 14:25:00,231.74,232.0,231.74,231.97,6323.0,208.0526,208.286,208.0526,208.2591,6323.0
2018-06-28 14:30:00,232.0,232.05,231.79,231.79,8476.0,208.286,208.3309,208.0975,208.0975,8476.0
2018-06-28 14:35:00,231.8,231.97,231.67,231.89,12131.0,208.1064,208.2591,207.9897,208.1873,12131.0
2018-06-28 14:40:00,231.86,231.97,231.86,231.96,9054.0,208.1603,208.2591,208.1603,208.2501,9054.0
2018-06-28 14:45:00,231.96,232.29,231.96,232.25,11733.0,208.2501,208.5464,208.2501,208.5105,11733.0
2018-06-28 14:50:00,232.24,232.3,232.15,232.24,11057.0,208.5015,208.5553,208.4207,208.5015,11057.0
2018-06-28 14:55:00,232.23,232.46,232.23,232.41,8524.0,208.4925,208.699,208.4925,208.6541,8524.0
2018-06-28 15:00:00,232.41,232.43,232.25,232.38,16886.0,208.6541,208.6721,208.5105,208.6272,16886.0
2018-06-28 15:05:00,232.38,232.38,231.59,231.65,34430.0,208.6272,208.6272,207.9179,207.9718,34430.0
2018-06-28 15:10:00,231.63,232.08,231.52,232.08,23706.0,207.9538,208.3578,207.8551,208.3578,23706.0
2018-06-28 15:15:00,232.04,232.61,231.97,232.44,31798.0,208.3219,208.8337,208.2591,208.681,31798.0
2018-06-28 15:20:00,232.4,232.4,232.13,232.2,16111.0,208.6451,208.6451,208.4027,208.4656,16111.0
2018-06-28 15:25:00,232.16,232.48,232.13,232.36,19223.0,208.4297,208.7169,208.4027,208.6092,19223.0
2018-06-28 15:30:00,232.27,232.33,231.6,231.6,47588.0,208.5284,208.5823,207.9269,207.9269,47588.0
2018-06-28 15:35:00,231.68,231.99,231.54,231.81,29634.0,207.9987,208.277,207.873,208.1154,29634.0
2018-06-28 15:40:00,231.8,232.08,231.55,231.69,44741.0,208.1064,208.3578,207.882,208.0077,44741.0
2018-06-28 15:45:00,231.7,232.32,231.57,232.21,54818.0,208.0167,208.5733,207.9,208.4745,54818.0
2018-06-28 15:50:00,232.17,232.75,231.82,231.96,62803.0,208.4386,208.9593,208.1244,208.2501,62803.0
2018-06-28 15:55:00,231.88,233.0,231.35,232.33,105830.0,208.1783,209.1838,207.7024,208.5823,105830.0
2018-06-29 09:30:00,220.61,221.99,218.01,219.23,298698.0,198.0602,199.2992,195.726,196.8213,298698.0
2018-06-29 09:35:00,219.41,219.41,217.5,217.64,330390.0,196.9829,196.9829,195.2681,195.3938,330390.0
2018-06-29 09:40:00,217.65,218.71,217.0,217.69,140922.0,195.4028,196.3545,194.8192,195.4387,140922.0
2018-06-29 09:45:00,217.68,217.75,216.25,216.45,205372.0,195.4297,195.4926,194.1459,194.3255,205372.0
2018-06-29 09:50:00,216.53,217.16,215.75,215.84,169261.0,194.3973,194.9629,193.697,193.7778,169261.0
2018-06-29 09:55:00,215.81,218.61,215.75,217.36,189977.0,193.7509,196.2647,193.697,195.1424,189977.0
2018-06-29 10:00:00,217.29,218.75,216.76,218.18,111341.0,195.0796,196.3904,194.6038,195.8786,111341.0
2018-06-29 10:05:00,218.06,219.36,217.8,218.89,112060.0,195.7709,196.938,195.5375,196.5161,112060.0
2018-06-29 10:10:00,218.8,218.8,217.51,217.88,86460.0,196.4353,196.4353,195.2771,195.6093,86460.0
2018-06-29 10:15:00,217.89,218.98,217.68,218.27,53828.0,195.6183,196.5969,195.4297,195.9594,53828.0
2018-06-29 10:20:00,218.37,218.55,217.05,217.28,72763.0,196.0492,196.2108,194.8641,195.0706,72763.0
2018-06-29 10:25:00,217.24,217.28,216.16,216.52,64780.0,195.0347,195.0706,194.0651,194.3883,64780.0
2018-06-29 10:30:00,216.46,217.9,216.0,217.16,93779.0,194.3344,195.6272,193.9215,194.9629,93779.0
2018-06-29 10:35:00,217.16,217.35,216.6,216.94,47264.0,194.9629,195.1335,194.4601,194.7654,47264.0
2018-06-29 10:40:00,216.94,218.24,216.88,217.82,83123.0,194.7654,195.9325,194.7115,195.5554,83123.0
2018-06-29 10:45:00,217.81,218.52,217.65,218.05,62434.0,195.5464,196.1839,195.4028,195.7619,62434.0
2018-06-29 10:50:00,218.11,218.17,217.82,218.11,45275.0,195.8158,195.8696,195.5554,195.8158,45275.0
2018-06-29 10:55:00,218.17,218.2,215.5,215.59,214859.0,195.8696,195.8966,193.4726,193.5534,214859.0
2018-06-29 11:00:00,215.59,219.63,215.25,218.99,239769.0,193.5534,197.1804,193.2481,196.6058,239769.0
2018-06-29 11:05:00,219.04,219.31,217.4,218.15,101317.0,196.6507,196.8931,195.1784,195.8517,101317.0
2018-06-29 11:10:00,218.16,221.19,218.07,220.98,280842.0,195.8607,198.581,195.7799,198.3924,280842.0
2018-06-29 11:15:00,220.83,222.17,220.7,221.95,255534.0,198.2578,199.4608,198.141,199.2633,255534.0
2018-06-29 11:20:00,222.01,223.72,221.55,223.72,201098.0,199.3171,200.8524,198.9042,200.8524,201098.0
2018-06-29 11:25:00,223.72,224.0,222.43,222.94,150882.0,200.8524,201.1037,199.6942,200.1521,150882.0
2018-06-29 11:30:00,223.02,223.2,222.3,222.6,96188.0,200.2239,200.3855,199.5775,199.8468,96188.0
2018-06-29 11:35:00,222.71,222.72,220.98,221.0,74540.0,199.9456,199.9546,198.3924,198.4104,74540.0
2018-06-29 11:40:00,221.05,221.72,220.1,221.15,110390.0,198.4553,199.0568,197.6024,198.545,110390.0
2018-06-29 11:45:00,221.06,221.25,220.27,221.15,63313.0,198.4642,198.6348,197.755,198.545,63313.0
2018-06-29 11:50:00,221.09,222.2,220.89,222.0,129185.0,198.4912,199.4877,198.3116,199.3082,129185.0
2018-06-29 11:55:00,222.0,223.19,221.87,223.08,54443.0,199.3082,200.3765,199.1914,200.2778,54443.0
2018-06-29 12:00:00,223.03,223.45,222.86,223.17,53023.0,200.2329,200.6099,200.0803,200.3586,53023.0
2018-06-29 12:05:00,223.17,223.92,223.01,223.51,50921.0,200.3586,201.0319,200.2149,200.6638,50921.0
2018-06-29 12:10:00,223.49,223.9,223.31,223.62,53507.0,200.6459,201.014,200.4843,200.7626,53507.0
2018-06-29 12:15:00,223.68,224.14,223.33,223.76,63166.0,200.8164,201.2294,200.5022,200.8883,63166.0
2018-06-29 12:20:00,223.72,223.93,222.91,223.23,132947.0,200.8524,201.0409,200.1251,200.4124,132947.0
2018-06-29 12:25:00,223.38,223.88,223.18,223.46,31240.0,200.5471,200.996,200.3675,200.6189,31240.0
2018-06-29 12:30:00,223.47,223.61,223.38,223.49,34544.0,200.6279,200.7536,200.5471,200.6459,34544.0
2018-06-29 12:35:00,223.49,223.84,223.33,223.63,36490.0,200.6459,200.9601,200.5022,200.7716,36490.0
2018-06-29 12:40:00,223.65,223.91,223.28,223.5,36950.0,200.7895,201.0229,200.4573,200.6548,36950.0
2018-06-29 12:45:00,223.54,223.76,223.4,223.76,30745.0,200.6907,200.8883,200.5651,200.8883,30745.0
2018-06-29 12:50:00,223.73,223.8,223.4,223.55,36439.0,200.8613,200.9242,200.5651,200.6997,36439.0
2018-06-29 12:55:00,223.51,223.58,223.44,223.44,35038.0,200.6638,200.7267,200.601,200.601,35038.0
2018-06-29 13:00:00,223.44,223.48,222.35,222.47,38731.0,200.601,200.6369,199.6224,199.7301,38731.0
2018-06-29 13:05:00,222.49,222.77,221.6,221.68,66178.0,199.7481,199.9995,198.949,199.0209,66178.0
2018-06-29 13:10:00,221.6,221.82,220.95,221.76,42641.0,198.949,199.1466,198.3655,199.0927,42641.0
2018-06-29 13:15:00,221.65,221.69,221.29,221.34,23133.0,198.9939,199.0298,198.6707,198.7156,23133.0
2018-06-29 13:20:00,221.36,221.51,220.83,221.14,37096.0,198.7336,198.8682,198.2578,198.5361,37096.0
2018-06-29 13:25:00,221.25,221.43,220.85,221.43,23030.0,198.6348,198.7964,198.2757,198.7964,23030.0
2018-06-29 13:30:00,221.48,221.76,221.1,221.16,33547.0,198.8413,199.0927,198.5002,198.554,33547.0
2018-06-29 13:35:00,221.16,221.16,220.36,220.54,35108.0,198.554,198.554,197.8358,197.9974,35108.0
2018-06-29 13:40:00,220.51,220.57,220.01,220.41,29877.0,197.9705,198.0243,197.5216,197.8807,29877.0
2018-06-29 13:45:00,220.45,221.14,220.42,221.14,30343.0,197.9166,198.5361,197.8897,198.5361,30343.0
2018-06-29 13:50:00,221.07,221.73,220.7,221.61,75272.0,198.4732,199.0658,198.141,198.958,75272.0
2018-06-29 13:55:00,221.65,222.18,221.6,221.9,108053.0,198.9939,199.4698,198.949,199.2184,108053.0
2018-06-29 14:00:00,221.8,222.22,221.71,221.79,66284.0,199.1286,199.5057,199.0478,199.1196,66284.0
2018-06-29 14:05:00,221.88,221.89,220.89,221.07,50897.0,199.2004,199.2094,198.3116,198.4732,50897.0
2018-06-29 14:10:00,221.07,221.2,220.7,220.8,40144.0,198.4732,198.5899,198.141,198.2308,40144.0
2018-06-29 14:15:00,220.8,220.93,220.55,220.61,47762.0,198.2308,198.3475,198.0064,198.0602,47762.0
2018-06-29 14:20:00,220.64,220.94,220.44,220.92,61648.0,198.0872,198.3565,197.9076,198.3386,61648.0
2018-06-29 14:25:00,220.97,222.0,220.92,221.8,72832.0,198.3834,199.3082,198.3386,199.1286,72832.0
2018-06-29 14:30:00,221.81,221.88,221.37,221.46,51886.0,199.1376,199.2004,198.7426,198.8234,51886.0
2018-06-29 14:35:00,221.4,221.5,220.96,221.1,32655.0,198.7695,198.8593,198.3745,198.5002,32655.0
2018-06-29 14:40:00,221.15,221.15,220.25,220.35,78104.0,198.545,198.545,197.737,197.8268,78104.0
2018-06-29 14:45:00,220.38,220.55,219.66,219.83,83980.0,197.8538,198.0064,197.2073,197.36,83980.0
2018-06-29 14:50:00,219.87,220.0,219.08,219.39,78834.0,197.3959,197.5126,196.6866,196.9649,78834.0
2018-06-29 14:55:00,219.37,220.4,219.37,220.33,69001.0,196.947,197.8717,196.947,197.8089,69001.0
2018-06-29 15:00:00,220.36,221.44,220.31,221.35,90688.0,197.8358,198.8054,197.7909,198.7246,90688.0
2018-06-29 15:05:00,221.26,221.72,220.73,221.46,120704.0,198.6438,199.0568,198.168,198.8234,120704.0
2018-06-29 15:10:00,221.47,222.44,221.21,222.15,89809.0,198.8323,199.7032,198.5989,199.4428,89809.0
2018-06-29 15:15:00,222.05,222.77,221.57,222.37,89435.0,199.3531,199.9995,198.9221,199.6403,89435.0
2018-06-29 15:20:00,222.4,222.57,221.37,221.55,114521.0,199.6673,199.8199,198.7426,198.9042,114521.0
2018-06-29 15:25:00,221.53,221.76,221.37,221.46,95002.0,198.8862,199.0927,198.7426,198.8234,95002.0
2018-06-29 15:30:00,221.41,221.78,221.3,221.48,148389.0,198.7785,199.1106,198.6797,198.8413,148389.0
2018-06-29 15:35:00,221.47,221.58,221.34,221.35,142900.0,198.8323,198.9311,198.7156,198.7246,142900.0
2018-06-29 15:40:00,221.35,221.49,220.44,220.75,141459.0,198.7246,198.8503,197.9076,198.1859,141459.0
2018-06-29 15:45:00,220.75,221.7,220.5,221.08,136147.0,198.1859,199.0388,197.9615,198.4822,136147.0
2018-06-29 15:50:00,221.08,221.1,220.2,220.21,143919.0,198.4822,198.5002,197.6921,197.7011,143919.0
2018-06-29 15:55:00,220.23,220.38,219.05,219.05,365902.0,197.7191,197.8538,196.6597,196.6597,365902.0
2018-07-02 09:30:00,216.07,217.51,215.43,215.97,104230.0,193.9843,195.2771,193.4097,193.8945,104230.0
2018-07-02 09:35:00,216.07,216.33,215.19,216.3,53345.0,193.9843,194.2177,193.1942,194.1908,53345.0
2018-07-02 09:40:00,216.75,217.49,216.34,217.29,52185.0,194.5948,195.2592,194.2267,195.0796,52185.0
2018-07-02 09:45:00,217.44,217.86,217.0,217.09,40565.0,195.2143,195.5913,194.8192,194.9,40565.0
2018-07-02 09:50:00,217.17,217.38,216.81,217.09,49600.0,194.9719,195.1604,194.6487,194.9,49600.0
2018-07-02 09:55:00,217.03,217.29,216.7,217.12,50985.0,194.8462,195.0796,194.5499,194.927,50985.0
2018-07-02 10:00:00,217.14,217.82,217.14,217.39,66420.0,194.9449,195.5554,194.9449,195.1694,66420.0
2018-07-02 10:05:00,217.39,217.58,217.08,217.2,63621.0,195.1694,195.34,194.8911,194.9988,63621.0
2018-07-02 10:10:00,217.13,217.36,216.09,216.31,51018.0,194.936,195.1424,194.0023,194.1998,51018.0
2018-07-02 10:15:00,216.26,216.84,215.92,216.14,31142.0,194.1549,194.6756,193.8496,194.0471,31142.0
2018-07-02 10:20:00,216.2,216.28,215.77,215.87,23019.0,194.101,194.1728,193.715,193.8047,23019.0
2018-07-02 10:25:00,215.87,216.73,215.82,216.61,27057.0,193.8047,194.5768,193.7599,194.4691,27057.0
2018-07-02 10:30:00,216.67,216.78,216.09,216.15,33682.0,194.523,194.6217,194.0023,194.0561,33682.0
2018-07-02 10:35:00,216.19,216.54,216.1,216.28,25799.0,194.092,194.4063,194.0112,194.1728,25799.0
2018-07-02 10:40:00,216.28,216.34,216.0,216.12,17791.0,194.1728,194.2267,193.9215,194.0292,17791.0
2018-07-02 10:45:00,216.12,216.25,215.97,216.12,18301.0,194.0292,194.1459,193.8945,194.0292,18301.0
2018-07-02 10:50:00,216.11,216.16,215.51,215.68,44234.0,194.0202,194.0651,193.4815,193.6342,44234.0
2018-07-02 10:55:00,215.65,216.08,215.53,216.08,49347.0,193.6072,193.9933,193.4995,193.9933,49347.0
2018-07-02 11:00:00,216.05,216.1,215.36,215.69,36288.0,193.9663,194.0112,193.3469,193.6431,36288.0
2018-07-02 11:05:00,215.73,216.38,215.73,216.35,15287.0,193.6791,194.2626,193.6791,194.2357,15287.0
2018-07-02 11:10:00,216.31,216.37,215.94,215.95,14994.0,194.1998,194.2536,193.8676,193.8766,14994.0
2018-07-02 11:15:00,215.94,216.07,215.67,215.69,16149.0,193.8676,193.9843,193.6252,193.6431,16149.0
2018-07-02 11:20:00,215.73,216.04,215.73,216.04,14182.0,193.6791,193.9574,193.6791,193.9574,14182.0
2018-07-02 11:25:00,216.04,216.48,215.9,216.22,64985.0,193.9574,194.3524,193.8317,194.119,64985.0
2018-07-02 11:30:00,216.18,216.25,215.97,216.1,21498.0,194.0831,194.1459,193.8945,194.0112,21498.0
2018-07-02 11:35:00,216.1,216.13,215.86,216.01,24778.0,194.0112,194.0382,193.7958,193.9304,24778.0
2018-07-02 11:40:00,216.01,216.03,215.56,215.56,14792.0,193.9304,193.9484,193.5264,193.5264,14792.0
2018-07-02 11:45:00,215.56,215.68,215.49,215.53,16085.0,193.5264,193.6342,193.4636,193.4995,16085.0
2018-07-02 11:50:00,215.5,215.79,215.29,215.79,16072.0,193.4726,193.7329,193.284,193.7329,16072.0
2018-07-02 11:55:00,215.77,215.83,215.32,215.4,18109.0,193.715,193.7688,193.311,193.3828,18109.0
2018-07-02 12:00:00,215.4,215.93,215.37,215.92,31248.0,193.3828,193.8586,193.3559,193.8496,31248.0
2018-07-02 12:05:00,215.87,215.87,215.54,215.85,14111.0,193.8047,193.8047,193.5085,193.7868,14111.0
2018-07-02 12:10:00,215.86,216.03,215.75,215.96,12964.0,193.7958,193.9484,193.697,193.8855,12964.0
2018-07-02 12:15:00,215.9,215.94,215.72,215.82,12611.0,193.8317,193.8676,193.6701,193.7599,12611.0
2018-07-02 12:20:00,215.82,216.17,215.8,215.86,13605.0,193.7599,194.0741,193.7419,193.7958,13605.0
2018-07-02 12:25:00,215.87,215.88,215.62,215.64,9734.0,193.8047,193.8137,193.5803,193.5983,9734.0
2018-07-02 12:30:00,215.62,215.85,215.54,215.85,11461.0,193.5803,193.7868,193.5085,193.7868,11461.0
2018-07-02 12:35:00,215.93,215.93,215.2,215.48,28328.0,193.8586,193.8586,193.2032,193.4546,28328.0
2018-07-02 12:40:00,215.45,215.61,215.41,215.5,13041.0,193.4277,193.5713,193.3918,193.4726,13041.0
2018-07-02 12:45:00,215.5,215.51,215.25,215.25,18597.0,193.4726,193.4815,193.2481,193.2481,18597.0
2018-07-02 12:50:00,215.25,215.38,215.25,215.35,14351.0,193.2481,193.3648,193.2481,193.3379,14351.0
2018-07-02 12:55:00,215.33,215.45,215.01,215.06,39640.0,193.3199,193.4277,193.0326,193.0775,39640.0
2018-07-02 13:00:00,215.05,215.15,214.95,215.06,29087.0,193.0686,193.1583,192.9788,193.0775,29087.0
2018-07-02 13:05:00,215.05,215.06,214.85,214.99,25985.0,193.0686,193.0775,192.889,193.0147,25985.0
2018-07-02 13:10:00,214.99,215.0,214.61,214.77,28763.0,193.0147,193.0237,192.6735,192.8172,28763.0
2018-07-02 13:15:00,214.8,214.81,214.3,214.35,29135.0,192.8441,192.8531,192.3952,192.4401,29135.0
2018-07-02 13:20:00,214.36,214.5,213.67,214.19,63961.0,192.4491,192.5748,191.8296,192.2965,63961.0
2018-07-02 13:25:00,214.31,214.6,214.07,214.07,19398.0,192.4042,192.6646,192.1887,192.1887,19398.0
2018-07-02 13:30:00,214.05,214.62,214.05,214.57,55079.0,192.1708,192.6825,192.1708,192.6376,55079.0
2018-07-02 13:35:00,214.59,214.63,213.93,214.25,32673.0,192.6556,192.6915,192.063,192.3503,32673.0
2018-07-02 13:40:00,214.23,214.63,214.23,214.42,17059.0,192.3324,192.6915,192.3324,192.503,17059.0
2018-07-02 13:45:00,214.43,214.44,214.14,214.35,25755.0,192.5119,192.5209,192.2516,192.4401,25755.0
2018-07-02 13:50:00,214.4,214.45,213.76,214.18,32556.0,192.485,192.5299,191.9104,192.2875,32556.0
2018-07-02 13:55:00,214.2,214.57,213.73,214.41,31788.0,192.3054,192.6376,191.8835,192.494,31788.0
2018-07-02 14:00:00,214.49,215.22,214.05,215.12,46611.0,192.5658,193.2212,192.1708,193.1314,46611.0
2018-07-02 14:05:00,215.15,215.33,214.79,215.14,39133.0,193.1583,193.3199,192.8351,193.1494,39133.0
2018-07-02 14:10:00,215.11,215.35,214.87,215.26,16557.0,193.1224,193.3379,192.907,193.2571,16557.0
2018-07-02 14:15:00,215.3,215.46,215.04,215.04,24482.0,193.293,193.4367,193.0596,193.0596,24482.0
2018-07-02 14:20:00,215.05,215.3,214.99,215.21,17548.0,193.0686,193.293,193.0147,193.2122,17548.0
2018-07-02 14:25:00,215.22,215.46,214.97,215.29,30622.0,193.2212,193.4367,192.9967,193.284,30622.0
2018-07-02 14:30:00,215.28,215.29,214.74,214.76,29158.0,193.275,193.284,192.7902,192.8082,29158.0
2018-07-02 14:35:00,214.79,215.23,214.75,214.93,18922.0,192.8351,193.2302,192.7992,192.9608,18922.0
2018-07-02 14:40:00,214.88,214.98,214.67,214.75,23091.0,192.9159,193.0057,192.7274,192.7992,23091.0
2018-07-02 14:45:00,214.78,215.05,214.78,214.82,15516.0,192.8262,193.0686,192.8262,192.8621,15516.0
2018-07-02 14:50:00,214.84,215.09,214.8,215.0,20614.0,192.88,193.1045,192.8441,193.0237,20614.0
2018-07-02 14:55:00,215.03,215.08,214.8,214.97,39472.0,193.0506,193.0955,192.8441,192.9967,39472.0
2018-07-02 15:00:00,215.02,215.19,214.4,214.56,31425.0,193.0416,193.1942,192.485,192.6286,31425.0
2018-07-02 15:05:00,214.56,215.05,214.52,214.96,21491.0,192.6286,193.0686,192.5927,192.9878,21491.0
2018-07-02 15:10:00,214.91,214.97,214.66,214.68,22638.0,192.9429,192.9967,192.7184,192.7364,22638.0
2018-07-02 15:15:00,214.71,214.92,214.5,214.71,38690.0,192.7633,192.9518,192.5748,192.7633,38690.0
2018-07-02 15:20:00,214.69,215.14,214.69,215.14,25276.0,192.7454,193.1494,192.7454,193.1494,25276.0
2018-07-02 15:25:00,215.11,215.26,214.96,215.07,35325.0,193.1224,193.2571,192.9878,193.0865,35325.0
2018-07-02 15:30:00,215.08,215.24,215.0,215.1,35425.0,193.0955,193.2391,193.0237,193.1134,35425.0
2018-07-02 15:35:00,215.06,215.25,214.97,215.01,48235.0,193.0775,193.2481,192.9967,193.0326,48235.0
2018-07-02 15:40:00,215.02,215.24,214.55,215.03,56532.0,193.0416,193.2391,192.6197,193.0506,56532.0
2018-07-02 15:45:00,215.06,215.1,214.79,214.81,66382.0,193.0775,193.1134,192.8351,192.8531,66382.0
2018-07-02 15:50:00,214.83,215.24,214.8,215.24,77333.0,192.871,193.2391,192.8441,193.2391,77333.0
2018-07-02 15:55:00,215.23,216.2,215.15,215.81,204840.0,193.2302,194.101,193.1583,193.7509,204840.0
2018-07-03 09:30:00,215.0,216.31,214.99,215.1,40026.0,193.0237,194.1998,193.0147,193.1134,40026.0
2018-07-03 09:35:00,215.2,215.7,215.2,215.29,7271.0,193.2032,193.6521,193.2032,193.284,7271.0
2018-07-03 09:40:00,215.29,215.31,214.75,214.75,12560.0,193.284,193.302,192.7992,192.7992,12560.0
2018-07-03 09:45:00,214.79,215.18,214.76,214.81,14520.0,192.8351,193.1853,192.8082,192.8531,14520.0
2018-07-03 09:50:00,214.78,214.78,213.87,214.08,24521.0,192.8262,192.8262,192.0092,192.1977,24521.0
2018-07-03 09:55:00,214.08,214.12,213.42,213.66,31113.0,192.1977,192.2336,191.6052,191.8206,31113.0
2018-07-03 10:00:00,213.66,213.7,212.13,212.79,35143.0,191.8206,191.8566,190.447,191.0396,35143.0
2018-07-03 10:05:00,212.9,213.41,212.4,213.27,24111.0,191.1383,191.5962,190.6894,191.4705,24111.0
2018-07-03 10:10:00,213.33,213.58,212.92,213.48,17858.0,191.5244,191.7488,191.1563,191.659,17858.0
2018-07-03 10:15:00,213.39,213.43,213.14,213.18,19170.0,191.5782,191.6141,191.3538,191.3897,19170.0
2018-07-03 10:20:00,213.18,213.18,212.53,213.1,27475.0,191.3897,191.3897,190.8061,191.3179,27475.0
2018-07-03 10:25:00,213.08,213.08,212.74,212.77,13421.0,191.2999,191.2999,190.9947,191.0216,13421.0
2018-07-03 10:30:00,212.85,213.03,212.54,212.83,15022.0,191.0934,191.255,190.8151,191.0755,15022.0
2018-07-03 10:35:00,212.82,214.24,212.6,214.19,46419.0,191.0665,192.3414,190.869,192.2965,46419.0
2018-07-03 10:40:00,214.11,214.31,214.03,214.31,47250.0,192.2246,192.4042,192.1528,192.4042,47250.0
2018-07-03 10:45:00,214.28,214.35,213.74,214.03,26930.0,192.3773,192.4401,191.8925,192.1528,26930.0
2018-07-03 10:50:00,214.05,214.5,213.99,214.46,22389.0,192.1708,192.5748,192.1169,192.5389,22389.0
2018-07-03 10:55:00,214.51,214.51,213.76,213.8,16302.0,192.5838,192.5838,191.9104,191.9463,16302.0
2018-07-03 11:00:00,213.76,213.96,213.42,213.9,14361.0,191.9104,192.09,191.6052,192.0361,14361.0
2018-07-03 11:05:00,213.89,213.99,213.73,213.88,81348.0,192.0271,192.1169,191.8835,192.0182,81348.0
2018-07-03 11:10:00,213.85,214.1,213.57,213.99,25842.0,191.9912,192.2157,191.7398,192.1169,25842.0
2018-07-03 11:15:00,214.03,214.57,214.02,214.42,15198.0,192.1528,192.6376,192.1438,192.503,15198.0
2018-07-03 11:20:00,214.45,215.05,214.45,215.03,13103.0,192.5299,193.0686,192.5299,193.0506,13103.0
2018-07-03 11:25:00,215.0,215.33,214.93,215.11,9435.0,193.0237,193.3199,192.9608,193.1224,9435.0
2018-07-03 11:30:00,215.15,215.4,214.77,215.19,26131.0,193.1583,193.3828,192.8172,193.1942,26131.0
2018-07-03 11:35:00,215.18,215.18,214.77,214.95,15594.0,193.1853,193.1853,192.8172,192.9788,15594.0
2018-07-03 11:40:00,214.9,215.13,214.77,215.13,12366.0,192.9339,193.1404,192.8172,193.1404,12366.0
2018-07-03 11:45:00,215.07,215.1,214.49,214.83,15345.0,193.0865,193.1134,192.5658,192.871,15345.0
2018-07-03 11:50:00,214.9,215.05,214.77,215.05,12182.0,192.9339,193.0686,192.8172,193.0686,12182.0
2018-07-03 11:55:00,215.19,215.19,214.76,214.92,10403.0,193.1942,193.1942,192.8082,192.9518,10403.0
2018-07-03 12:00:00,214.93,215.11,214.85,215.0,11763.0,192.9608,193.1224,192.889,193.0237,11763.0
2018-07-03 12:05:00,215.02,215.15,215.0,215.01,7240.0,193.0416,193.1583,193.0237,193.0326,7240.0
2018-07-03 12:10:00,214.99,215.1,214.64,215.04,13943.0,193.0147,193.1134,192.7005,193.0596,13943.0
2018-07-03 12:15:00,215.03,215.11,214.8,215.11,10037.0,193.0506,193.1224,192.8441,193.1224,10037.0
2018-07-03 12:20:00,215.11,215.11,214.88,214.9,13431.0,193.1224,193.1224,192.9159,192.9339,13431.0
2018-07-03 12:25:00,214.91,214.91,214.69,214.75,10520.0,192.9429,192.9429,192.7454,192.7992,10520.0
2018-07-03 12:30:00,214.75,215.01,214.51,214.92,15812.0,192.7992,193.0326,192.5838,192.9518,15812.0
2018-07-03 12:35:00,214.92,214.92,214.6,214.74,23394.0,192.9518,192.9518,192.6646,192.7902,23394.0
2018-07-03 12:40:00,214.75,215.12,214.75,214.98,16582.0,192.7992,193.1314,192.7992,193.0057,16582.0
2018-07-03 12:45:00,214.92,214.92,214.74,214.83,13271.0,192.9518,192.9518,192.7902,192.871,13271.0
2018-07-03 12:50:00,214.73,214.77,214.52,214.67,18239.0,192.7813,192.8172,192.5927,192.7274,18239.0
2018-07-03 12:55:00,214.66,215.02,214.54,215.02,33291.0,192.7184,193.0416,192.6107,193.0416,33291.0
2018-07-05 09:30:00,215.19,216.3,215.06,215.96,39980.0,193.1942,194.1908,193.0775,193.8855,39980.0
2018-07-05 09:35:00,216.1,216.36,215.78,216.36,22151.0,194.0112,194.2447,193.7239,194.2447,22151.0
2018-07-05 09:40:00,216.37,216.62,216.01,216.2,19256.0,194.2536,194.4781,193.9304,194.101,19256.0
2018-07-05 09:45:00,216.23,216.36,215.25,215.39,14731.0,194.1279,194.2447,193.2481,193.3738,14731.0
2018-07-05 09:50:00,215.29,215.52,214.99,215.26,33188.0,193.284,193.4905,193.0147,193.2571,33188.0
2018-07-05 09:55:00,215.0,215.34,214.88,214.97,25029.0,193.0237,193.3289,192.9159,192.9967,25029.0
2018-07-05 10:00:00,214.94,215.16,214.71,214.8,22285.0,192.9698,193.1673,192.7633,192.8441,22285.0
2018-07-05 10:05:00,214.76,215.0,214.62,214.95,14231.0,192.8082,193.0237,192.6825,192.9788,14231.0
2018-07-05 10:10:00,214.95,215.21,214.86,215.2,14941.0,192.9788,193.2122,192.898,193.2032,14941.0
2018-07-05 10:15:00,215.14,215.14,214.66,215.1,16950.0,193.1494,193.1494,192.7184,193.1134,16950.0
2018-07-05 10:20:00,215.03,215.2,214.91,215.14,12571.0,193.0506,193.2032,192.9429,193.1494,12571.0
2018-07-05 10:25:00,215.13,215.47,214.94,215.47,14546.0,193.1404,193.4456,192.9698,193.4456,14546.0
2018-07-05 10:30:00,215.46,215.46,214.99,215.15,7425.0,193.4367,193.4367,193.0147,193.1583,7425.0
2018-07-05 10:35:00,215.18,215.18,215.0,215.0,9083.0,193.1853,193.1853,193.0237,193.0237,9083.0
2018-07-05 10:40:00,215.01,215.25,214.92,215.14,19037.0,193.0326,193.2481,192.9518,193.1494,19037.0
2018-07-05 10:45:00,215.05,215.22,214.85,215.07,17134.0,193.0686,193.2212,192.889,193.0865,17134.0
2018-07-05 10:50:00,215.04,215.1,214.76,214.8,22924.0,193.0596,193.1134,192.8082,192.8441,22924.0
2018-07-05 10:55:00,214.82,214.97,214.77,214.93,15321.0,192.8621,192.9967,192.8172,192.9608,15321.0
2018-07-05 11:00:00,214.92,215.26,214.86,214.86,11366.0,192.9518,193.2571,192.898,192.898,11366.0
2018-07-05 11:05:00,214.93,214.93,214.6,214.9,11568.0,192.9608,192.9608,192.6646,192.9339,11568.0
2018-07-05 11:10:00,214.91,214.99,214.6,214.64,11706.0,192.9429,193.0147,192.6646,192.7005,11706.0
2018-07-05 11:15:00,214.64,214.81,214.6,214.75,10669.0,192.7005,192.8531,192.6646,192.7992,10669.0
2018-07-05 11:20:00,214.75,214.81,214.54,214.61,13041.0,192.7992,192.8531,192.6107,192.6735,13041.0
2018-07-05 11:25:00,214.64,214.67,214.32,214.47,12330.0,192.7005,192.7274,192.4132,192.5478,12330.0
2018-07-05 11:30:00,214.47,214.56,214.33,214.56,12306.0,192.5478,192.6286,192.4222,192.6286,12306.0
2018-07-05 11:35:00,214.53,214.91,214.53,214.86,7760.0,192.6017,192.9429,192.6017,192.898,7760.0
2018-07-05 11:40:00,214.88,214.88,214.73,214.75,8009.0,192.9159,192.9159,192.7813,192.7992,8009.0
2018-07-05 11:45:00,214.75,214.75,214.41,214.44,9214.0,192.7992,192.7992,192.494,192.5209,9214.0
2018-07-05 11:50:00,214.41,214.55,214.41,214.49,4664.0,192.494,192.6197,192.494,192.5658,4664.0
2018-07-05 11:55:00,214.49,214.53,214.38,214.4,6641.0,192.5658,192.6017,192.467,192.485,6641.0
2018-07-05 12:00:00,214.42,214.51,214.35,214.47,10765.0,192.503,192.5838,192.4401,192.5478,10765.0
2018-07-05 12:05:00,214.47,215.03,214.45,215.02,17049.0,192.5478,193.0506,192.5299,193.0416,17049.0
2018-07-05 12:10:00,214.99,215.22,214.9,215.18,7304.0,193.0147,193.2212,192.9339,193.1853,7304.0
2018-07-05 12:15:00,215.2,215.37,215.13,215.32,6158.0,193.2032,193.3559,193.1404,193.311,6158.0
2018-07-05 12:20:00,215.34,215.36,215.14,215.14,6532.0,193.3289,193.3469,193.1494,193.1494,6532.0
2018-07-05 12:25:00,215.17,215.2,215.13,215.19,5525.0,193.1763,193.2032,193.1404,193.1942,5525.0
2018-07-05 12:30:00,215.15,215.15,214.9,214.93,11231.0,193.1583,193.1583,192.9339,192.9608,11231.0
2018-07-05 12:35:00,214.93,215.05,214.81,215.02,4977.0,192.9608,193.0686,192.8531,193.0416,4977.0
2018-07-05 12:40:00,215.0,215.09,214.89,214.9,6184.0,193.0237,193.1045,192.9249,192.9339,6184.0
2018-07-05 12:45:00,214.9,215.01,214.88,214.95,5800.0,192.9339,193.0326,192.9159,192.9788,5800.0
2018-07-05 12:50:00,214.95,214.98,214.69,214.69,6302.0,192.9788,193.0057,192.7454,192.7454,6302.0
2018-07-05 12:55:00,214.71,214.82,214.61,214.77,7103.0,192.7633,192.8621,192.6735,192.8172,7103.0
2018-07-05 13:00:00,214.77,215.08,214.68,215.01,6666.0,192.8172,193.0955,192.7364,193.0326,6666.0
2018-07-05 13:05:00,215.05,215.07,214.87,214.91,6533.0,193.0686,193.0865,192.907,192.9429,6533.0
2018-07-05 13:10:00,214.95,215.03,214.91,214.97,6715.0,192.9788,193.0506,192.9429,192.9967,6715.0
2018-07-05 13:15:00,215.0,215.07,214.95,215.05,10651.0,193.0237,193.0865,192.9788,193.0686,10651.0
2018-07-05 13:20:00,215.04,215.05,214.83,214.88,7400.0,193.0596,193.0686,192.871,192.9159,7400.0
2018-07-05 13:25:00,214.89,215.12,214.89,215.1,15900.0,192.9249,193.1314,192.9249,193.1134,15900.0
2018-07-05 13:30:00,215.17,215.3,215.13,215.3,24066.0,193.1763,193.293,193.1404,193.293,24066.0
2018-07-05 13:35:00,215.27,215.45,215.24,215.43,14529.0,193.2661,193.4277,193.2391,193.4097,14529.0
2018-07-05 13:40:00,215.42,215.75,215.42,215.6,20983.0,193.4007,193.697,193.4007,193.5623,20983.0
2018-07-05 13:45:00,215.62,215.67,215.52,215.62,10236.0,193.5803,193.6252,193.4905,193.5803,10236.0
2018-07-05 13:50:00,215.62,215.66,215.48,215.6,5300.0,193.5803,193.6162,193.4546,193.5623,5300.0
2018-07-05 13:55:00,215.67,215.75,215.61,215.71,3030.0,193.6252,193.697,193.5713,193.6611,3030.0
2018-07-05 14:00:00,215.74,215.88,215.56,215.59,9838.0,193.688,193.8137,193.5264,193.5534,9838.0
2018-07-05 14:05:00,215.63,215.65,215.45,215.46,8432.0,193.5893,193.6072,193.4277,193.4367,8432.0
2018-07-05 14:10:00,215.42,215.42,215.19,215.19,4878.0,193.4007,193.4007,193.1942,193.1942,4878.0
2018-07-05 14:15:00,215.18,215.31,215.15,215.24,6602.0,193.1853,193.302,193.1583,193.2391,6602.0
2018-07-05 14:20:00,215.28,215.3,215.18,215.28,7290.0,193.275,193.293,193.1853,193.275,7290.0
2018-07-05 14:25:00,215.28,215.57,215.27,215.49,7713.0,193.275,193.5354,193.2661,193.4636,7713.0
2018-07-05 14:30:00,215.48,215.51,215.44,215.47,4500.0,193.4546,193.4815,193.4187,193.4456,4500.0
2018-07-05 14:35:00,215.44,215.51,215.22,215.22,13736.0,193.4187,193.4815,193.2212,193.2212,13736.0
2018-07-05 14:40:00,215.22,215.24,215.12,215.15,5045.0,193.2212,193.2391,193.1314,193.1583,5045.0
2018-07-05 14:45:00,215.22,215.4,215.14,215.15,6277.0,193.2212,193.3828,193.1494,193.1583,6277.0
2018-07-05 14:50:00,215.15,215.3,215.15,215.17,6647.0,193.1583,193.293,193.1583,193.1763,6647.0
2018-07-05 14:55:00,215.16,215.36,215.16,215.32,6830.0,193.1673,193.3469,193.1673,193.311,6830.0
2018-07-05 15:00:00,215.31,215.55,215.2,215.48,9094.0,193.302,193.5175,193.2032,193.4546,9094.0
2018-07-05 15:05:00,215.49,215.5,215.36,215.41,7725.0,193.4636,193.4726,193.3469,193.3918,7725.0
2018-07-05 15:10:00,215.42,215.49,215.35,215.41,8973.0,193.4007,193.4636,193.3379,193.3918,8973.0
2018-07-05 15:15:00,215.43,215.43,215.25,215.36,8108.0,193.4097,193.4097,193.2481,193.3469,8108.0
2018-07-05 15:20:00,215.33,215.37,215.14,215.2,7604.0,193.3199,193.3559,193.1494,193.2032,7604.0
2018-07-05 15:25:00,215.25,215.25,215.02,215.07,13311.0,193.2481,193.2481,193.0416,193.0865,13311.0
2018-07-05 15:30:00,215.07,215.15,215.02,215.08,10148.0,193.0865,193.1583,193.0416,193.0955,10148.0
2018-07-05 15:35:00,215.11,215.21,215.01,215.13,19770.0,193.1224,193.2122,193.0326,193.1404,19770.0
2018-07-05 15:40:00,215.13,215.44,214.93,215.21,47783.0,193.1404,193.4187,192.9608,193.2122,47783.0
2018-07-05 15:45:00,215.22,215.39,215.2,215.34,20740.0,193.2212,193.3738,193.2032,193.3289,20740.0
2018-07-05 15:50:00,215.33,215.5,215.32,215.48,28962.0,193.3199,193.4726,193.311,193.4546,28962.0
2018-07-05 15:55:00,215.5,215.76,215.46,215.72,65572.0,193.4726,193.706,193.4367,193.6701,65572.0
2018-07-06 09:30:00,215.64,215.94,215.22,215.66,20276.0,193.5983,193.8676,193.2212,193.6162,20276.0
2018-07-06 09:35:00,215.69,215.69,214.87,215.0,12564.0,193.6431,193.6431,192.907,193.0237,12564.0
2018-07-06 09:40:00,215.0,215.12,214.77,215.0,18605.0,193.0237,193.1314,192.8172,193.0237,18605.0
2018-07-06 09:45:00,215.0,215.38,214.99,215.01,6855.0,193.0237,193.3648,193.0147,193.0326,6855.0
2018-07-06 09:50:00,214.99,215.46,214.93,215.34,7888.0,193.0147,193.4367,192.9608,193.3289,7888.0
2018-07-06 09:55:00,215.32,215.4,215.14,215.28,3414.0,193.311,193.3828,193.1494,193.275,3414.0
2018-07-06 10:00:00,215.34,215.56,215.24,215.56,7577.0,193.3289,193.5264,193.2391,193.5264,7577.0
2018-07-06 10:05:00,215.54,215.57,215.39,215.39,12727.0,193.5085,193.5354,193.3738,193.3738,12727.0
2018-07-06 10:10:00,215.44,215.8,215.44,215.62,15196.0,193.4187,193.7419,193.4187,193.5803,15196.0
2018-07-06 10:15:00,215.67,215.67,215.39,215.39,7021.0,193.6252,193.6252,193.3738,193.3738,7021.0
2018-07-06 10:20:00,215.32,215.34,215.25,215.3,5416.0,193.311,193.3289,193.2481,193.293,5416.0
2018-07-06 10:25:00,215.33,215.42,215.25,215.34,7656.0,193.3199,193.4007,193.2481,193.3289,7656.0
2018-07-06 10:30:00,215.39,215.49,215.35,215.37,16148.0,193.3738,193.4636,193.3379,193.3559,16148.0
2018-07-06 10:35:00,215.34,215.44,215.2,215.27,22499.0,193.3289,193.4187,193.2032,193.2661,22499.0
2018-07-06 10:40:00,215.25,215.41,215.15,215.2,5827.0,193.2481,193.3918,193.1583,193.2032,5827.0
2018-07-06 10:45:00,215.13,215.35,215.06,215.3,8996.0,193.1404,193.3379,193.0775,193.293,8996.0
2018-07-06 10:50:00,215.35,215.44,215.32,215.34,3456.0,193.3379,193.4187,193.311,193.3289,3456.0
2018-07-06 10:55:00,215.42,215.46,215.3,215.31,8186.0,193.4007,193.4367,193.293,193.302,8186.0
2018-07-06 11:00:00,215.36,215.77,215.36,215.56,26944.0,193.3469,193.715,193.3469,193.5264,26944.0
2018-07-06 11:05:00,215.54,215.81,215.54,215.68,18549.0,193.5085,193.7509,193.5085,193.6342,18549.0
2018-07-06 11:10:00,215.72,215.76,215.67,215.68,6526.0,193.6701,193.706,193.6252,193.6342,6526.0
2018-07-06 11:15:00,215.68,215.73,215.5,215.59,6403.0,193.6342,193.6791,193.4726,193.5534,6403.0
2018-07-06 11:20:00,215.73,215.79,215.55,215.55,5847.0,193.6791,193.7329,193.5175,193.5175,5847.0
2018-07-06 11:25:00,215.54,215.55,215.38,215.38,8930.0,193.5085,193.5175,193.3648,193.3648,8930.0
2018-07-06 11:30:00,215.4,215.5,215.3,215.49,8683.0,193.3828,193.4726,193.293,193.4636,8683.0
2018-07-06 11:35:00,215.5,215.56,215.38,215.55,10313.0,193.4726,193.5264,193.3648,193.5175,10313.0
2018-07-06 11:40:00,215.62,215.7,215.61,215.62,4082.0,193.5803,193.6521,193.5713,193.5803,4082.0
2018-07-06 11:45:00,215.64,215.83,215.64,215.76,9317.0,193.5983,193.7688,193.5983,193.706,9317.0
2018-07-06 11:50:00,215.74,215.76,215.53,215.6,9782.0,193.688,193.706,193.4995,193.5623,9782.0
2018-07-06 11:55:00,215.61,215.78,215.55,215.64,8480.0,193.5713,193.7239,193.5175,193.5983,8480.0
2018-07-06 12:00:00,215.71,215.79,215.5,215.63,10711.0,193.6611,193.7329,193.4726,193.5893,10711.0
2018-07-06 12:05:00,215.71,215.73,215.57,215.65,6087.0,193.6611,193.6791,193.5354,193.6072,6087.0
2018-07-06 12:10:00,215.72,215.75,215.62,215.64,14349.0,193.6701,193.697,193.5803,193.5983,14349.0
2018-07-06 12:15:00,215.64,215.64,215.42,215.45,4554.0,193.5983,193.5983,193.4007,193.4277,4554.0
2018-07-06 12:20:00,215.45,215.46,215.29,215.37,10166.0,193.4277,193.4367,193.284,193.3559,10166.0
2018-07-06 12:25:00,215.37,215.4,215.28,215.29,6606.0,193.3559,193.3828,193.275,193.284,6606.0
2018-07-06 12:30:00,215.27,215.27,214.99,215.0,9743.0,193.2661,193.2661,193.0147,193.0237,9743.0
2018-07-06 12:35:00,215.05,215.15,214.97,215.15,15859.0,193.0686,193.1583,192.9967,193.1583,15859.0
2018-07-06 12:40:00,215.15,215.16,214.97,215.0,23377.0,193.1583,193.1673,192.9967,193.0237,23377.0
2018-07-06 12:45:00,215.01,215.01,214.83,214.9,30996.0,193.0326,193.0326,192.871,192.9339,30996.0
2018-07-06 12:50:00,214.9,214.99,214.85,214.91,15454.0,192.9339,193.0147,192.889,192.9429,15454.0
2018-07-06 12:55:00,214.91,215.02,214.87,214.93,7735.0,192.9429,193.0416,192.907,192.9608,7735.0
2018-07-06 13:00:00,214.99,215.2,214.99,215.14,5355.0,193.0147,193.2032,193.0147,193.1494,5355.0
2018-07-06 13:05:00,215.18,215.23,215.15,215.21,2834.0,193.1853,193.2302,193.1583,193.2122,2834.0
2018-07-06 13:10:00,215.2,215.23,214.95,214.98,19792.0,193.2032,193.2302,192.9788,193.0057,19792.0
2018-07-06 13:15:00,214.98,215.15,214.97,215.08,5314.0,193.0057,193.1583,192.9967,193.0955,5314.0
2018-07-06 13:20:00,215.07,215.07,214.64,214.67,16866.0,193.0865,193.0865,192.7005,192.7274,16866.0
2018-07-06 13:25:00,214.68,214.7,214.59,214.69,10351.0,192.7364,192.7543,192.6556,192.7454,10351.0
2018-07-06 13:30:00,214.69,214.82,214.63,214.73,9427.0,192.7454,192.8621,192.6915,192.7813,9427.0
2018-07-06 13:35:00,214.73,214.73,214.5,214.5,15155.0,192.7813,192.7813,192.5748,192.5748,15155.0
2018-07-06 13:40:00,214.5,214.62,214.31,214.4,8346.0,192.5748,192.6825,192.4042,192.485,8346.0
2018-07-06 13:45:00,214.4,214.42,214.26,214.26,7510.0,192.485,192.503,192.3593,192.3593,7510.0
2018-07-06 13:50:00,214.27,214.43,214.27,214.28,22781.0,192.3683,192.5119,192.3683,192.3773,22781.0
2018-07-06 13:55:00,214.29,214.43,214.29,214.4,13432.0,192.3862,192.5119,192.3862,192.485,13432.0
2018-07-06 14:00:00,214.37,214.41,214.25,214.28,8933.0,192.4581,192.494,192.3503,192.3773,8933.0
2018-07-06 14:05:00,214.26,214.27,214.13,214.16,12662.0,192.3593,192.3683,192.2426,192.2695,12662.0
2018-07-06 14:10:00,214.17,214.27,214.13,214.27,14274.0,192.2785,192.3683,192.2426,192.3683,14274.0
2018-07-06 14:15:00,214.29,214.39,214.29,214.3,8890.0,192.3862,192.476,192.3862,192.3952,8890.0
2018-07-06 14:20:00,214.29,214.33,214.26,214.29,6591.0,192.3862,192.4222,192.3593,192.3862,6591.0
2018-07-06 14:25:00,214.3,214.37,214.26,214.34,6254.0,192.3952,192.4581,192.3593,192.4311,6254.0
2018-07-06 14:30:00,214.34,214.35,214.28,214.3,6378.0,192.4311,192.4401,192.3773,192.3952,6378.0
2018-07-06 14:35:00,214.31,214.35,214.14,214.14,7222.0,192.4042,192.4401,192.2516,192.2516,7222.0
2018-07-06 14:40:00,214.15,214.42,214.15,214.41,10235.0,192.2606,192.503,192.2606,192.494,10235.0
2018-07-06 14:45:00,214.41,214.65,214.41,214.65,3784.0,192.494,192.7094,192.494,192.7094,3784.0
2018-07-06 14:50:00,214.65,214.72,214.57,214.61,8736.0,192.7094,192.7723,192.6376,192.6735,8736.0
2018-07-06 14:55:00,214.64,214.71,214.57,214.57,11095.0,192.7005,192.7633,192.6376,192.6376,11095.0
2018-07-06 15:00:00,214.56,214.91,214.56,214.83,10534.0,192.6286,192.9429,192.6286,192.871,10534.0
2018-07-06 15:05:00,214.85,214.93,214.77,214.91,11503.0,192.889,192.9608,192.8172,192.9429,11503.0
2018-07-06 15:10:00,214.91,215.06,214.91,215.06,13840.0,192.9429,193.0775,192.9429,193.0775,13840.0
2018-07-06 15:15:00,215.06,215.07,214.97,214.99,13342.0,193.0775,193.0865,192.9967,193.0147,13342.0
2018-07-06 15:20:00,214.99,215.12,214.98,215.11,21444.0,193.0147,193.1314,193.0057,193.1224,21444.0
2018-07-06 15:25:00,215.08,215.3,215.08,215.14,17938.0,193.0955,193.293,193.0955,193.1494,17938.0
2018-07-06 15:30:00,215.15,215.17,215.04,215.12,14052.0,193.1583,193.1763,193.0596,193.1314,14052.0
2018-07-06 15:35:00,215.12,215.12,214.99,215.07,19342.0,193.1314,193.1314,193.0147,193.0865,19342.0
2018-07-06 15:40:00,215.09,215.09,214.82,214.89,29837.0,193.1045,193.1045,192.8621,192.9249,29837.0
2018-07-06 15:45:00,214.86,214.89,214.7,214.78,24250.0,192.898,192.9249,192.7543,192.8262,24250.0
2018-07-06 15:50:00,214.76,214.99,214.71,214.84,35849.0,192.8082,193.0147,192.7633,192.88,35849.0
2018-07-06 15:55:00,214.84,215.15,214.74,215.0,93467.0,192.88,193.1583,192.7902,193.0237,93467.0
2018-07-09 09:30:00,215.43,215.94,215.27,215.92,24304.0,193.4097,193.8676,193.2661,193.8496,24304.0
2018-07-09 09:35:00,215.78,216.05,215.55,216.01,10978.0,193.7239,193.9663,193.5175,193.9304,10978.0
2018-07-09 09:40:00,215.97,216.34,215.91,216.23,10663.0,193.8945,194.2267,193.8407,194.1279,10663.0
2018-07-09 09:45:00,216.2,216.45,215.99,216.31,16058.0,194.101,194.3255,193.9125,194.1998,16058.0
2018-07-09 09:50:00,216.36,216.44,216.17,216.22,9509.0,194.2447,194.3165,194.0741,194.119,9509.0
2018-07-09 09:55:00,216.27,216.34,216.12,216.32,5296.0,194.1639,194.2267,194.0292,194.2087,5296.0
2018-07-09 10:00:00,216.14,216.25,215.9,215.98,12186.0,194.0471,194.1459,193.8317,193.9035,12186.0
2018-07-09 10:05:00,215.99,216.39,215.99,216.38,12472.0,193.9125,194.2716,193.9125,194.2626,12472.0
2018-07-09 10:10:00,216.39,216.58,216.35,216.4,13331.0,194.2716,194.4422,194.2357,194.2806,13331.0
2018-07-09 10:15:00,216.41,216.51,216.35,216.45,6903.0,194.2895,194.3793,194.2357,194.3255,6903.0
2018-07-09 10:20:00,216.43,217.05,216.43,216.8,26925.0,194.3075,194.8641,194.3075,194.6397,26925.0
2018-07-09 10:25:00,216.78,217.09,216.75,216.88,9467.0,194.6217,194.9,194.5948,194.7115,9467.0
2018-07-09 10:30:00,216.86,217.32,216.83,216.9,10766.0,194.6935,195.1065,194.6666,194.7295,10766.0
2018-07-09 10:35:00,216.93,217.19,216.88,217.06,44728.0,194.7564,194.9898,194.7115,194.8731,44728.0
2018-07-09 10:40:00,217.12,217.42,217.04,217.2,20657.0,194.927,195.1963,194.8552,194.9988,20657.0
2018-07-09 10:45:00,217.23,217.64,217.18,217.58,14682.0,195.0257,195.3938,194.9808,195.34,14682.0
2018-07-09 10:50:00,217.55,217.65,217.4,217.49,12300.0,195.313,195.4028,195.1784,195.2592,12300.0
2018-07-09 10:55:00,217.53,218.36,217.53,218.12,17294.0,195.2951,196.0402,195.2951,195.8248,17294.0
2018-07-09 11:00:00,218.1,218.12,217.8,217.98,10310.0,195.8068,195.8248,195.5375,195.6991,10310.0
2018-07-09 11:05:00,217.99,218.06,217.85,217.99,8058.0,195.708,195.7709,195.5824,195.708,8058.0
2018-07-09 11:10:00,217.96,218.13,217.95,218.12,23472.0,195.6811,195.8337,195.6721,195.8248,23472.0
2018-07-09 11:15:00,218.09,218.25,218.09,218.21,11850.0,195.7978,195.9415,195.7978,195.9056,11850.0
2018-07-09 11:20:00,218.22,218.4,218.21,218.29,11020.0,195.9145,196.0761,195.9056,195.9774,11020.0
2018-07-09 11:25:00,218.25,218.32,218.09,218.15,16876.0,195.9415,196.0043,195.7978,195.8517,16876.0
2018-07-09 11:30:00,218.15,218.46,218.15,218.42,9602.0,195.8517,196.13,195.8517,196.0941,9602.0
2018-07-09 11:35:00,218.43,218.93,218.42,218.84,13464.0,196.1031,196.552,196.0941,196.4712,13464.0
2018-07-09 11:40:00,218.84,219.39,218.84,219.31,31717.0,196.4712,196.9649,196.4712,196.8931,31717.0
2018-07-09 11:45:00,219.3,219.7,219.3,219.65,23159.0,196.8841,197.2433,196.8841,197.1984,23159.0
2018-07-09 11:50:00,219.66,219.66,218.49,218.64,33015.0,197.2073,197.2073,196.1569,196.2916,33015.0
2018-07-09 11:55:00,218.61,218.74,218.29,218.58,23607.0,196.2647,196.3814,195.9774,196.2377,23607.0
2018-07-09 12:00:00,218.53,218.59,218.36,218.42,6749.0,196.1928,196.2467,196.0402,196.0941,6749.0
2018-07-09 12:05:00,218.42,218.44,218.3,218.4,6221.0,196.0941,196.112,195.9864,196.0761,6221.0
2018-07-09 12:10:00,218.38,218.64,218.29,218.3,13434.0,196.0582,196.2916,195.9774,195.9864,13434.0
2018-07-09 12:15:00,218.34,218.35,218.09,218.13,9987.0,196.0223,196.0312,195.7978,195.8337,9987.0
2018-07-09 12:20:00,218.12,218.2,217.87,217.87,17764.0,195.8248,195.8966,195.6003,195.6003,17764.0
2018-07-09 12:25:00,217.92,218.07,217.9,218.07,5766.0,195.6452,195.7799,195.6272,195.7799,5766.0
2018-07-09 12:30:00,218.04,218.22,218.03,218.17,13176.0,195.7529,195.9145,195.744,195.8696,13176.0
2018-07-09 12:35:00,218.19,218.19,218.04,218.06,4987.0,195.8876,195.8876,195.7529,195.7709,4987.0
2018-07-09 12:40:00,218.04,218.06,217.83,217.87,7960.0,195.7529,195.7709,195.5644,195.6003,7960.0
2018-07-09 12:45:00,217.87,217.99,217.69,217.81,8992.0,195.6003,195.708,195.4387,195.5464,8992.0
2018-07-09 12:50:00,217.77,217.77,217.65,217.67,4064.0,195.5105,195.5105,195.4028,195.4208,4064.0
2018-07-09 12:55:00,217.66,217.7,217.58,217.61,6430.0,195.4118,195.4477,195.34,195.3669,6430.0
2018-07-09 13:00:00,217.65,217.65,217.44,217.58,23931.0,195.4028,195.4028,195.2143,195.34,23931.0
2018-07-09 13:05:00,217.54,217.61,217.41,217.44,7251.0,195.304,195.3669,195.1873,195.2143,7251.0
2018-07-09 13:10:00,217.46,217.56,217.46,217.49,5109.0,195.2322,195.322,195.2322,195.2592,5109.0
2018-07-09 13:15:00,217.52,217.52,217.4,217.51,5018.0,195.2861,195.2861,195.1784,195.2771,5018.0
2018-07-09 13:20:00,217.5,217.54,217.43,217.43,5653.0,195.2681,195.304,195.2053,195.2053,5653.0
2018-07-09 13:25:00,217.34,217.38,217.19,217.23,5177.0,195.1245,195.1604,194.9898,195.0257,5177.0
2018-07-09 13:30:00,217.2,217.42,217.2,217.41,6318.0,194.9988,195.1963,194.9988,195.1873,6318.0
2018-07-09 13:35:00,217.39,217.51,217.36,217.39,6662.0,195.1694,195.2771,195.1424,195.1694,6662.0
2018-07-09 13:40:00,217.39,217.41,217.3,217.3,5203.0,195.1694,195.1873,195.0886,195.0886,5203.0
2018-07-09 13:45:00,217.29,217.31,217.15,217.16,7460.0,195.0796,195.0976,194.9539,194.9629,7460.0
2018-07-09 13:50:00,217.17,217.4,217.17,217.4,4595.0,194.9719,195.1784,194.9719,195.1784,4595.0
2018-07-09 13:55:00,217.44,217.44,217.12,217.12,9747.0,195.2143,195.2143,194.927,194.927,9747.0
2018-07-09 14:00:00,217.13,218.14,217.13,218.08,62897.0,194.936,195.8427,194.936,195.7888,62897.0
2018-07-09 14:05:00,217.96,217.99,217.86,217.89,5790.0,195.6811,195.708,195.5913,195.6183,5790.0
2018-07-09 14:10:00,217.9,218.25,217.83,217.99,62676.0,195.6272,195.9415,195.5644,195.708,62676.0
2018-07-09 14:15:00,217.99,217.99,217.66,217.67,2884.0,195.708,195.708,195.4118,195.4208,2884.0
2018-07-09 14:20:00,217.66,218.01,217.66,218.01,9314.0,195.4118,195.726,195.4118,195.726,9314.0
2018-07-09 14:25:00,217.99,218.07,217.94,218.01,6253.0,195.708,195.7799,195.6632,195.726,6253.0
2018-07-09 14:30:00,217.94,218.17,217.92,218.0,7605.0,195.6632,195.8696,195.6452,195.717,7605.0
2018-07-09 14:35:00,217.98,218.12,217.89,217.98,14493.0,195.6991,195.8248,195.6183,195.6991,14493.0
2018-07-09 14:40:00,217.99,218.16,217.99,218.11,5813.0,195.708,195.8607,195.708,195.8158,5813.0
2018-07-09 14:45:00,218.09,218.12,217.99,217.99,6832.0,195.7978,195.8248,195.708,195.708,6832.0
2018-07-09 14:50:00,218.03,218.1,218.03,218.05,4962.0,195.744,195.8068,195.744,195.7619,4962.0
2018-07-09 14:55:00,218.05,218.18,218.05,218.12,7836.0,195.7619,195.8786,195.7619,195.8248,7836.0
2018-07-09 15:00:00,218.06,218.12,217.97,218.1,9239.0,195.7709,195.8248,195.6901,195.8068,9239.0
2018-07-09 15:05:00,218.08,218.13,218.02,218.1,4796.0,195.7888,195.8337,195.735,195.8068,4796.0
2018-07-09 15:10:00,218.1,218.15,218.06,218.14,9467.0,195.8068,195.8517,195.7709,195.8427,9467.0
2018-07-09 15:15:00,218.13,218.41,218.13,218.37,22486.0,195.8337,196.0851,195.8337,196.0492,22486.0
2018-07-09 15:20:00,218.36,218.38,218.31,218.33,9424.0,196.0402,196.0582,195.9953,196.0133,9424.0
2018-07-09 15:25:00,218.36,218.36,218.31,218.34,10125.0,196.0402,196.0402,195.9953,196.0223,10125.0
2018-07-09 15:30:00,218.35,218.41,218.31,218.4,15492.0,196.0312,196.0851,195.9953,196.0761,15492.0
2018-07-09 15:35:00,218.39,218.39,218.31,218.39,10442.0,196.0672,196.0672,195.9953,196.0672,10442.0
2018-07-09 15:40:00,218.39,218.49,218.31,218.49,22390.0,196.0672,196.1569,195.9953,196.1569,22390.0
2018-07-09 15:45:00,218.5,218.56,218.4,218.5,22842.0,196.1659,196.2198,196.0761,196.1659,22842.0
2018-07-09 15:50:00,218.48,218.74,218.48,218.6,39834.0,196.148,196.3814,196.148,196.2557,39834.0
2018-07-09 15:55:00,218.6,218.63,218.29,218.3,52856.0,196.2557,196.2826,195.9774,195.9864,52856.0
2018-07-10 09:30:00,217.41,218.0,216.63,217.46,35695.0,195.1873,195.717,194.4871,195.2322,35695.0
2018-07-10 09:35:00,217.48,217.5,216.75,217.33,10039.0,195.2502,195.2681,194.5948,195.1155,10039.0
2018-07-10 09:40:00,217.45,217.45,216.36,216.54,15837.0,195.2232,195.2232,194.2447,194.4063,15837.0
2018-07-10 09:45:00,216.55,216.77,216.06,216.77,17519.0,194.4152,194.6127,193.9753,194.6127,17519.0
2018-07-10 09:50:00,216.7,217.48,216.7,217.47,64340.0,194.5499,195.2502,194.5499,195.2412,64340.0
2018-07-10 09:55:00,217.42,217.87,217.35,217.75,45518.0,195.1963,195.6003,195.1335,195.4926,45518.0
2018-07-10 10:00:00,217.8,218.17,217.69,218.11,10901.0,195.5375,195.8696,195.4387,195.8158,10901.0
2018-07-10 10:05:00,218.0,218.28,217.95,217.96,3488.0,195.717,195.9684,195.6721,195.6811,3488.0
2018-07-10 10:10:00,217.94,218.49,217.86,218.46,14085.0,195.6632,196.1569,195.5913,196.13,14085.0
2018-07-10 10:15:00,218.47,218.6,218.24,218.49,16647.0,196.139,196.2557,195.9325,196.1569,16647.0
2018-07-10 10:20:00,218.42,218.51,218.31,218.36,14445.0,196.0941,196.1749,195.9953,196.0402,14445.0
2018-07-10 10:25:00,218.35,218.43,217.94,218.03,19469.0,196.0312,196.1031,195.6632,195.744,19469.0
2018-07-10 10:30:00,217.91,218.31,217.91,218.29,7586.0,195.6362,195.9953,195.6362,195.9774,7586.0
2018-07-10 10:35:00,218.28,218.35,218.05,218.16,4101.0,195.9684,196.0312,195.7619,195.8607,4101.0
2018-07-10 10:40:00,218.18,218.27,218.16,218.16,2127.0,195.8786,195.9594,195.8607,195.8607,2127.0
2018-07-10 10:45:00,218.21,218.21,218.15,218.15,6663.0,195.9056,195.9056,195.8517,195.8517,6663.0
2018-07-10 10:50:00,218.15,218.49,218.15,218.49,7279.0,195.8517,196.1569,195.8517,196.1569,7279.0
2018-07-10 10:55:00,218.5,218.55,218.26,218.3,19938.0,196.1659,196.2108,195.9504,195.9864,19938.0
2018-07-10 11:00:00,218.3,218.3,217.62,217.62,6892.0,195.9864,195.9864,195.3759,195.3759,6892.0
2018-07-10 11:05:00,217.63,217.63,217.18,217.44,14560.0,195.3848,195.3848,194.9808,195.2143,14560.0
2018-07-10 11:10:00,217.4,217.4,216.8,216.93,10457.0,195.1784,195.1784,194.6397,194.7564,10457.0
2018-07-10 11:15:00,216.95,217.24,216.94,217.19,6686.0,194.7743,195.0347,194.7654,194.9898,6686.0
2018-07-10 11:20:00,217.2,217.21,217.0,217.04,2332.0,194.9988,195.0078,194.8192,194.8552,2332.0
2018-07-10 11:25:00,217.0,217.28,216.92,217.28,8573.0,194.8192,195.0706,194.7474,195.0706,8573.0
2018-07-10 11:30:00,217.24,217.86,217.12,217.42,13643.0,195.0347,195.5913,194.927,195.1963,13643.0
2018-07-10 11:35:00,217.47,217.61,217.4,217.46,7800.0,195.2412,195.3669,195.1784,195.2322,7800.0
2018-07-10 11:40:00,217.51,217.73,217.51,217.68,6100.0,195.2771,195.4746,195.2771,195.4297,6100.0
2018-07-10 11:45:00,217.7,217.76,217.63,217.71,2500.0,195.4477,195.5016,195.3848,195.4567,2500.0
2018-07-10 11:50:00,217.61,217.97,217.57,217.97,4603.0,195.3669,195.6901,195.331,195.6901,4603.0
2018-07-10 11:55:00,217.9,218.04,217.8,218.04,4002.0,195.6272,195.7529,195.5375,195.7529,4002.0
2018-07-10 12:00:00,218.07,218.11,217.95,218.11,6568.0,195.7799,195.8158,195.6721,195.8158,6568.0
2018-07-10 12:05:00,218.14,218.28,218.0,218.24,5331.0,195.8427,195.9684,195.717,195.9325,5331.0
2018-07-10 12:10:00,218.24,218.41,218.24,218.32,3000.0,195.9325,196.0851,195.9325,196.0043,3000.0
2018-07-10 12:15:00,218.24,218.27,218.07,218.09,1418.0,195.9325,195.9594,195.7799,195.7978,1418.0
2018-07-10 12:20:00,218.11,218.29,218.06,218.29,4704.0,195.8158,195.9774,195.7709,195.9774,4704.0
2018-07-10 12:25:00,218.29,218.3,218.15,218.23,8247.0,195.9774,195.9864,195.8517,195.9235,8247.0
2018-07-10 12:30:00,218.23,218.28,218.16,218.28,3005.0,195.9235,195.9684,195.8607,195.9684,3005.0
2018-07-10 12:35:00,218.22,218.31,218.19,218.27,5118.0,195.9145,195.9953,195.8876,195.9594,5118.0
2018-07-10 12:40:00,218.2,218.27,218.15,218.15,2205.0,195.8966,195.9594,195.8517,195.8517,2205.0
2018-07-10 12:45:00,218.19,218.39,218.19,218.39,5907.0,195.8876,196.0672,195.8876,196.0672,5907.0
2018-07-10 12:50:00,218.36,218.52,218.36,218.47,4357.0,196.0402,196.1839,196.0402,196.139,4357.0
2018-07-10 12:55:00,218.46,218.46,218.33,218.41,3903.0,196.13,196.13,196.0133,196.0851,3903.0
2018-07-10 13:00:00,218.41,218.46,218.35,218.46,3830.0,196.0851,196.13,196.0312,196.13,3830.0
2018-07-10 13:05:00,218.44,218.47,218.23,218.23,2910.0,196.112,196.139,195.9235,195.9235,2910.0
2018-07-10 13:10:00,218.18,218.49,218.18,218.38,12004.0,195.8786,196.1569,195.8786,196.0582,12004.0
2018-07-10 13:15:00,218.44,218.44,218.31,218.43,2524.0,196.112,196.112,195.9953,196.1031,2524.0
2018-07-10 13:20:00,218.48,218.55,218.47,218.54,3264.0,196.148,196.2108,196.139,196.2018,3264.0
2018-07-10 13:25:00,218.46,218.69,218.46,218.63,6501.0,196.13,196.3365,196.13,196.2826,6501.0
2018-07-10 13:30:00,218.64,218.74,218.6,218.67,5159.0,196.2916,196.3814,196.2557,196.3185,5159.0
2018-07-10 13:35:00,218.64,218.8,218.64,218.8,6539.0,196.2916,196.4353,196.2916,196.4353,6539.0
2018-07-10 13:40:00,218.81,218.9,218.78,218.78,25504.0,196.4442,196.525,196.4173,196.4173,25504.0
2018-07-10 13:45:00,218.86,218.95,218.82,218.86,5394.0,196.4891,196.5699,196.4532,196.4891,5394.0
2018-07-10 13:50:00,218.85,218.85,218.65,218.65,5200.0,196.4801,196.4801,196.3006,196.3006,5200.0
2018-07-10 13:55:00,218.64,218.79,218.64,218.66,5105.0,196.2916,196.4263,196.2916,196.3096,5105.0
2018-07-10 14:00:00,218.7,218.85,218.64,218.83,9191.0,196.3455,196.4801,196.2916,196.4622,9191.0
2018-07-10 14:05:00,218.78,218.78,218.53,218.53,2748.0,196.4173,196.4173,196.1928,196.1928,2748.0
2018-07-10 14:10:00,218.5,218.5,218.37,218.43,3100.0,196.1659,196.1659,196.0492,196.1031,3100.0
2018-07-10 14:15:00,218.39,218.39,218.12,218.14,4375.0,196.0672,196.0672,195.8248,195.8427,4375.0
2018-07-10 14:20:00,218.17,218.19,217.93,217.93,4743.0,195.8696,195.8876,195.6542,195.6542,4743.0
2018-07-10 14:25:00,217.94,218.07,217.9,218.03,5393.0,195.6632,195.7799,195.6272,195.744,5393.0
2018-07-10 14:30:00,218.01,218.02,217.98,218.01,3425.0,195.726,195.735,195.6991,195.726,3425.0
2018-07-10 14:35:00,218.04,218.13,218.04,218.09,3918.0,195.7529,195.8337,195.7529,195.7978,3918.0
2018-07-10 14:40:00,218.09,218.11,217.93,217.93,5427.0,195.7978,195.8158,195.6542,195.6542,5427.0
2018-07-10 14:45:00,217.93,218.09,217.88,218.0,4280.0,195.6542,195.7978,195.6093,195.717,4280.0
2018-07-10 14:50:00,217.92,218.12,217.89,218.11,4326.0,195.6452,195.8248,195.6183,195.8158,4326.0
2018-07-10 14:55:00,218.08,218.24,217.96,218.2,3444.0,195.7888,195.9325,195.6811,195.8966,3444.0
2018-07-10 15:00:00,218.19,218.19,217.95,217.95,6263.0,195.8876,195.8876,195.6721,195.6721,6263.0
2018-07-10 15:05:00,218.0,218.0,217.9,217.97,4439.0,195.717,195.717,195.6272,195.6901,4439.0
2018-07-10 15:10:00,217.97,217.98,217.89,217.9,3325.0,195.6901,195.6991,195.6183,195.6272,3325.0
2018-07-10 15:15:00,217.95,217.99,217.75,217.86,8925.0,195.6721,195.708,195.4926,195.5913,8925.0
2018-07-10 15:20:00,217.87,217.98,217.82,217.98,3066.0,195.6003,195.6991,195.5554,195.6991,3066.0
2018-07-10 15:25:00,217.93,218.06,217.88,217.94,5395.0,195.6542,195.7709,195.6093,195.6632,5395.0
2018-07-10 15:30:00,217.96,218.08,217.95,217.95,9910.0,195.6811,195.7888,195.6721,195.6721,9910.0
2018-07-10 15:35:00,217.97,218.07,217.95,218.05,8499.0,195.6901,195.7799,195.6721,195.7619,8499.0
2018-07-10 15:40:00,218.05,218.06,217.9,217.9,7185.0,195.7619,195.7709,195.6272,195.6272,7185.0
2018-07-10 15:45:00,217.9,217.9,217.76,217.85,19641.0,195.6272,195.6272,195.5016,195.5824,19641.0
2018-07-10 15:50:00,217.86,217.94,217.77,217.86,19805.0,195.5913,195.6632,195.5105,195.5913,19805.0
2018-07-10 15:55:00,217.86,218.09,217.86,217.98,39011.0,195.5913,195.7978,195.5913,195.6991,39011.0
2018-07-11 09:30:00,217.28,217.49,216.57,217.09,16577.0,195.0706,195.2592,194.4332,194.9,16577.0
2018-07-11 09:35:00,217.09,217.3,216.7,216.83,11010.0,194.9,195.0886,194.5499,194.6666,11010.0
2018-07-11 09:40:00,216.67,216.85,216.54,216.77,6322.0,194.523,194.6846,194.4063,194.6127,6322.0
2018-07-11 09:45:00,216.7,216.7,216.36,216.36,11456.0,194.5499,194.5499,194.2447,194.2447,11456.0
2018-07-11 09:50:00,216.39,216.62,216.39,216.5,5805.0,194.2716,194.4781,194.2716,194.3703,5805.0
2018-07-11 09:55:00,216.42,216.42,216.08,216.11,7036.0,194.2985,194.2985,193.9933,194.0202,7036.0
2018-07-11 10:00:00,216.12,216.34,216.09,216.29,3257.0,194.0292,194.2267,194.0023,194.1818,3257.0
2018-07-11 10:05:00,216.3,216.45,216.24,216.45,5904.0,194.1908,194.3255,194.1369,194.3255,5904.0
2018-07-11 10:10:00,216.4,216.4,216.18,216.31,5451.0,194.2806,194.2806,194.0831,194.1998,5451.0
2018-07-11 10:15:00,216.36,216.71,216.36,216.41,15560.0,194.2447,194.5589,194.2447,194.2895,15560.0
2018-07-11 10:20:00,216.42,216.8,216.4,216.65,7546.0,194.2985,194.6397,194.2806,194.505,7546.0
2018-07-11 10:25:00,216.66,216.81,216.6,216.65,17625.0,194.514,194.6487,194.4601,194.505,17625.0
2018-07-11 10:30:00,216.64,216.7,216.24,216.26,16601.0,194.496,194.5499,194.1369,194.1549,16601.0
2018-07-11 10:35:00,216.24,216.36,216.17,216.25,6997.0,194.1369,194.2447,194.0741,194.1459,6997.0
2018-07-11 10:40:00,216.27,216.52,216.27,216.27,9686.0,194.1639,194.3883,194.1639,194.1639,9686.0
2018-07-11 10:45:00,216.3,216.3,216.1,216.3,5421.0,194.1908,194.1908,194.0112,194.1908,5421.0
2018-07-11 10:50:00,216.2,216.32,216.2,216.2,3110.0,194.101,194.2087,194.101,194.101,3110.0
2018-07-11 10:55:00,216.06,216.16,216.0,216.05,5269.0,193.9753,194.0651,193.9215,193.9663,5269.0
2018-07-11 11:00:00,216.01,216.58,216.01,216.5,16979.0,193.9304,194.4422,193.9304,194.3703,16979.0
2018-07-11 11:05:00,216.58,216.87,216.52,216.87,22560.0,194.4422,194.7025,194.3883,194.7025,22560.0
2018-07-11 11:10:00,216.83,216.83,216.52,216.52,1915.0,194.6666,194.6666,194.3883,194.3883,1915.0
2018-07-11 11:15:00,216.62,216.63,216.43,216.49,4100.0,194.4781,194.4871,194.3075,194.3614,4100.0
2018-07-11 11:20:00,216.56,216.83,216.42,216.77,4806.0,194.4242,194.6666,194.2985,194.6127,4806.0
2018-07-11 11:25:00,216.77,216.77,216.41,216.47,3300.0,194.6127,194.6127,194.2895,194.3434,3300.0
2018-07-11 11:30:00,216.4,216.49,216.29,216.29,5146.0,194.2806,194.3614,194.1818,194.1818,5146.0
2018-07-11 11:35:00,216.34,216.63,216.34,216.61,7160.0,194.2267,194.4871,194.2267,194.4691,7160.0
2018-07-11 11:40:00,216.58,216.58,216.27,216.36,1700.0,194.4422,194.4422,194.1639,194.2447,1700.0
2018-07-11 11:45:00,216.29,216.31,216.17,216.25,4174.0,194.1818,194.1998,194.0741,194.1459,4174.0
2018-07-11 11:50:00,216.14,216.47,216.08,216.21,7549.0,194.0471,194.3434,193.9933,194.11,7549.0
2018-07-11 11:55:00,216.2,216.32,215.98,216.01,3048.0,194.101,194.2087,193.9035,193.9304,3048.0
2018-07-11 12:00:00,216.01,216.07,215.92,216.07,4441.0,193.9304,193.9843,193.8496,193.9843,4441.0
2018-07-11 12:05:00,216.09,216.23,216.07,216.18,3103.0,194.0023,194.1279,193.9843,194.0831,3103.0
2018-07-11 12:10:00,216.18,216.18,216.01,216.09,4300.0,194.0831,194.0831,193.9304,194.0023,4300.0
2018-07-11 12:15:00,216.09,216.21,216.02,216.05,4636.0,194.0023,194.11,193.9394,193.9663,4636.0
2018-07-11 12:20:00,216.03,216.14,216.02,216.05,5032.0,193.9484,194.0471,193.9394,193.9663,5032.0
2018-07-11 12:25:00,216.09,216.1,216.01,216.08,4963.0,194.0023,194.0112,193.9304,193.9933,4963.0
2018-07-11 12:30:00,216.09,216.25,216.07,216.15,6527.0,194.0023,194.1459,193.9843,194.0561,6527.0
2018-07-11 12:35:00,216.16,216.17,216.1,216.17,900.0,194.0651,194.0741,194.0112,194.0741,900.0
2018-07-11 12:40:00,216.17,216.19,216.12,216.15,2797.0,194.0741,194.092,194.0292,194.0561,2797.0
2018-07-11 12:45:00,216.15,216.22,216.15,216.17,6519.0,194.0561,194.119,194.0561,194.0741,6519.0
2018-07-11 12:50:00,216.17,216.21,216.12,216.12,6098.0,194.0741,194.11,194.0292,194.0292,6098.0
2018-07-11 12:55:00,216.12,216.22,216.12,216.17,9925.0,194.0292,194.119,194.0292,194.0741,9925.0
2018-07-11 13:00:00,216.2,216.3,216.16,216.23,1710.0,194.101,194.1908,194.0651,194.1279,1710.0
2018-07-11 13:05:00,216.18,216.24,216.08,216.16,4419.0,194.0831,194.1369,193.9933,194.0651,4419.0
2018-07-11 13:10:00,216.15,216.25,216.14,216.22,6402.0,194.0561,194.1459,194.0471,194.119,6402.0
2018-07-11 13:15:00,216.23,216.34,216.16,216.28,2290.0,194.1279,194.2267,194.0651,194.1728,2290.0
2018-07-11 13:20:00,216.34,216.41,216.3,216.36,2142.0,194.2267,194.2895,194.1908,194.2447,2142.0
2018-07-11 13:25:00,216.37,216.45,216.37,216.4,2350.0,194.2536,194.3255,194.2536,194.2806,2350.0
2018-07-11 13:30:00,216.45,216.52,216.43,216.51,3400.0,194.3255,194.3883,194.3075,194.3793,3400.0
2018-07-11 13:35:00,216.52,216.54,216.47,216.53,1651.0,194.3883,194.4063,194.3434,194.3973,1651.0
2018-07-11 13:40:00,216.53,216.62,216.45,216.49,3349.0,194.3973,194.4781,194.3255,194.3614,3349.0
2018-07-11 13:45:00,216.45,216.47,216.4,216.43,2210.0,194.3255,194.3434,194.2806,194.3075,2210.0
2018-07-11 13:50:00,216.42,216.46,216.33,216.45,3502.0,194.2985,194.3344,194.2177,194.3255,3502.0
2018-07-11 13:55:00,216.48,216.51,216.44,216.44,2100.0,194.3524,194.3793,194.3165,194.3165,2100.0
2018-07-11 14:00:00,216.46,216.69,216.42,216.65,4050.0,194.3344,194.5409,194.2985,194.505,4050.0
2018-07-11 14:05:00,216.62,216.66,216.52,216.52,3415.0,194.4781,194.514,194.3883,194.3883,3415.0
2018-07-11 14:10:00,216.5,216.5,216.38,216.47,1920.0,194.3703,194.3703,194.2626,194.3434,1920.0
2018-07-11 14:15:00,216.47,216.62,216.47,216.48,5843.0,194.3434,194.4781,194.3434,194.3524,5843.0
2018-07-11 14:20:00,216.44,216.54,216.44,216.51,4231.0,194.3165,194.4063,194.3165,194.3793,4231.0
2018-07-11 14:25:00,216.47,216.59,216.47,216.56,3637.0,194.3434,194.4511,194.3434,194.4242,3637.0
2018-07-11 14:30:00,216.52,216.71,216.52,216.61,8897.0,194.3883,194.5589,194.3883,194.4691,8897.0
2018-07-11 14:35:00,216.58,216.58,216.48,216.53,2650.0,194.4422,194.4422,194.3524,194.3973,2650.0
2018-07-11 14:40:00,216.53,216.65,216.4,216.58,15403.0,194.3973,194.505,194.2806,194.4422,15403.0
2018-07-11 14:45:00,216.56,216.62,216.52,216.6,6959.0,194.4242,194.4781,194.3883,194.4601,6959.0
2018-07-11 14:50:00,216.62,216.69,216.61,216.68,6500.0,194.4781,194.5409,194.4691,194.5319,6500.0
2018-07-11 14:55:00,216.68,216.74,216.63,216.63,1805.0,194.5319,194.5858,194.4871,194.4871,1805.0
2018-07-11 15:00:00,216.58,216.74,216.57,216.73,6704.0,194.4422,194.5858,194.4332,194.5768,6704.0
2018-07-11 15:05:00,216.74,216.84,216.73,216.81,4501.0,194.5858,194.6756,194.5768,194.6487,4501.0
2018-07-11 15:10:00,216.8,216.92,216.73,216.8,6798.0,194.6397,194.7474,194.5768,194.6397,6798.0
2018-07-11 15:15:00,216.81,217.04,216.81,217.03,9007.0,194.6487,194.8552,194.6487,194.8462,9007.0
2018-07-11 15:20:00,217.02,217.23,217.02,217.23,15227.0,194.8372,195.0257,194.8372,195.0257,15227.0
2018-07-11 15:25:00,217.2,217.2,217.05,217.14,12392.0,194.9988,194.9988,194.8641,194.9449,12392.0
2018-07-11 15:30:00,217.15,217.29,217.15,217.29,16021.0,194.9539,195.0796,194.9539,195.0796,16021.0
2018-07-11 15:35:00,217.27,217.36,217.17,217.17,13714.0,195.0616,195.1424,194.9719,194.9719,13714.0
2018-07-11 15:40:00,217.14,217.53,216.99,217.41,47738.0,194.9449,195.2951,194.8103,195.1873,47738.0
2018-07-11 15:45:00,217.29,217.81,217.29,217.79,30781.0,195.0796,195.5464,195.0796,195.5285,30781.0
2018-07-11 15:50:00,217.71,217.79,217.18,217.29,22115.0,195.4567,195.5285,194.9808,195.0796,22115.0
2018-07-11 15:55:00,217.27,217.51,217.26,217.36,80624.0,195.0616,195.2771,195.0527,195.1424,80624.0
2018-07-12 09:30:00,218.2,218.2,217.69,218.11,15781.0,195.8966,195.8966,195.4387,195.8158,15781.0
2018-07-12 09:35:00,218.17,218.37,218.17,218.32,1975.0,195.8696,196.0492,195.8696,196.0043,1975.0
2018-07-12 09:40:00,218.29,218.52,218.28,218.33,5374.0,195.9774,196.1839,195.9684,196.0133,5374.0
2018-07-12 09:45:00,218.41,218.54,218.09,218.09,4107.0,196.0851,196.2018,195.7978,195.7978,4107.0
2018-07-12 09:50:00,218.07,218.22,217.86,217.86,5015.0,195.7799,195.9145,195.5913,195.5913,5015.0
2018-07-12 09:55:00,217.86,218.11,217.74,218.07,8971.0,195.5913,195.8158,195.4836,195.7799,8971.0
2018-07-12 10:00:00,218.11,218.11,217.68,217.68,4660.0,195.8158,195.8158,195.4297,195.4297,4660.0
2018-07-12 10:05:00,217.73,217.87,217.67,217.78,5410.0,195.4746,195.6003,195.4208,195.5195,5410.0
2018-07-12 10:10:00,217.68,217.71,217.51,217.56,3600.0,195.4297,195.4567,195.2771,195.322,3600.0
2018-07-12 10:15:00,217.56,217.6,217.32,217.38,9452.0,195.322,195.3579,195.1065,195.1604,9452.0
2018-07-12 10:20:00,217.34,217.34,217.0,217.14,8421.0,195.1245,195.1245,194.8192,194.9449,8421.0
2018-07-12 10:25:00,217.07,217.32,217.04,217.15,8839.0,194.8821,195.1065,194.8552,194.9539,8839.0
2018-07-12 10:30:00,217.2,217.3,217.13,217.22,7111.0,194.9988,195.0886,194.936,195.0168,7111.0
2018-07-12 10:35:00,217.16,217.32,217.15,217.32,6684.0,194.9629,195.1065,194.9539,195.1065,6684.0
2018-07-12 10:40:00,217.3,217.3,217.16,217.24,2160.0,195.0886,195.0886,194.9629,195.0347,2160.0
2018-07-12 10:45:00,217.21,217.21,216.95,217.12,6092.0,195.0078,195.0078,194.7743,194.927,6092.0
2018-07-12 10:50:00,217.1,217.1,217.0,217.01,2532.0,194.909,194.909,194.8192,194.8282,2532.0
2018-07-12 10:55:00,216.98,217.03,216.84,216.97,5806.0,194.8013,194.8462,194.6756,194.7923,5806.0
2018-07-12 11:00:00,217.04,217.13,217.02,217.11,15677.0,194.8552,194.936,194.8372,194.918,15677.0
2018-07-12 11:05:00,217.13,217.39,217.12,217.39,5183.0,194.936,195.1694,194.927,195.1694,5183.0
2018-07-12 11:10:00,217.39,217.43,217.08,217.18,6036.0,195.1694,195.2053,194.8911,194.9808,6036.0
2018-07-12 11:15:00,217.13,217.21,217.01,217.01,12259.0,194.936,195.0078,194.8282,194.8282,12259.0
2018-07-12 11:20:00,217.01,217.09,216.84,216.84,9957.0,194.8282,194.9,194.6756,194.6756,9957.0
2018-07-12 11:25:00,216.88,216.91,216.8,216.8,5545.0,194.7115,194.7384,194.6397,194.6397,5545.0
2018-07-12 11:30:00,216.83,217.09,216.8,217.08,9288.0,194.6666,194.9,194.6397,194.8911,9288.0
2018-07-12 11:35:00,216.99,217.06,216.9,216.92,2698.0,194.8103,194.8731,194.7295,194.7474,2698.0
2018-07-12 11:40:00,216.94,216.98,216.68,216.75,5422.0,194.7654,194.8013,194.5319,194.5948,5422.0
2018-07-12 11:45:00,216.81,216.85,216.76,216.81,7586.0,194.6487,194.6846,194.6038,194.6487,7586.0
2018-07-12 11:50:00,216.84,216.9,216.75,216.78,9939.0,194.6756,194.7295,194.5948,194.6217,9939.0
2018-07-12 11:55:00,216.78,216.93,216.75,216.85,14128.0,194.6217,194.7564,194.5948,194.6846,14128.0
2018-07-12 12:00:00,216.87,217.64,216.83,217.64,21760.0,194.7025,195.3938,194.6666,195.3938,21760.0
2018-07-12 12:05:00,217.63,217.64,217.32,217.44,13077.0,195.3848,195.3938,195.1065,195.2143,13077.0
2018-07-12 12:10:00,217.56,217.6,217.39,217.55,3294.0,195.322,195.3579,195.1694,195.313,3294.0
2018-07-12 12:15:00,217.6,217.68,217.52,217.52,2987.0,195.3579,195.4297,195.2861,195.2861,2987.0
2018-07-12 12:20:00,217.55,217.56,217.43,217.47,6150.0,195.313,195.322,195.2053,195.2412,6150.0
2018-07-12 12:25:00,217.5,217.53,217.39,217.45,10832.0,195.2681,195.2951,195.1694,195.2232,10832.0
2018-07-12 12:30:00,217.44,217.47,217.28,217.34,26580.0,195.2143,195.2412,195.0706,195.1245,26580.0
2018-07-12 12:35:00,217.35,217.42,217.31,217.42,6949.0,195.1335,195.1963,195.0976,195.1963,6949.0
2018-07-12 12:40:00,217.41,217.47,217.21,217.37,8800.0,195.1873,195.2412,195.0078,195.1514,8800.0
2018-07-12 12:45:00,217.4,217.57,217.39,217.55,3643.0,195.1784,195.331,195.1694,195.313,3643.0
2018-07-12 12:50:00,217.55,217.55,217.47,217.53,2865.0,195.313,195.313,195.2412,195.2951,2865.0
2018-07-12 12:55:00,217.52,217.61,217.48,217.61,2300.0,195.2861,195.3669,195.2502,195.3669,2300.0
2018-07-12 13:00:00,217.58,217.72,217.52,217.64,11250.0,195.34,195.4656,195.2861,195.3938,11250.0
2018-07-12 13:05:00,217.65,217.69,217.55,217.59,4449.0,195.4028,195.4387,195.313,195.3489,4449.0
2018-07-12 13:10:00,217.54,217.6,217.45,217.47,4556.0,195.304,195.3579,195.2232,195.2412,4556.0
2018-07-12 13:15:00,217.49,217.52,217.29,217.37,10070.0,195.2592,195.2861,195.0796,195.1514,10070.0
2018-07-12 13:20:00,217.39,217.4,217.29,217.39,1850.0,195.1694,195.1784,195.0796,195.1694,1850.0
2018-07-12 13:25:00,217.39,217.53,217.38,217.53,6417.0,195.1694,195.2951,195.1604,195.2951,6417.0
2018-07-12 13:30:00,217.53,217.53,217.35,217.35,1842.0,195.2951,195.2951,195.1335,195.1335,1842.0
2018-07-12 13:35:00,217.38,217.46,217.36,217.46,6803.0,195.1604,195.2322,195.1424,195.2322,6803.0
2018-07-12 13:40:00,217.46,217.51,217.45,217.51,1400.0,195.2322,195.2771,195.2232,195.2771,1400.0
2018-07-12 13:45:00,217.45,217.46,217.38,217.46,4500.0,195.2232,195.2322,195.1604,195.2322,4500.0
2018-07-12 13:50:00,217.43,217.45,217.36,217.38,3425.0,195.2053,195.2232,195.1424,195.1604,3425.0
2018-07-12 13:55:00,217.37,217.51,217.37,217.48,8510.0,195.1514,195.2771,195.1514,195.2502,8510.0
2018-07-12 14:00:00,217.46,217.46,217.26,217.26,4114.0,195.2322,195.2322,195.0527,195.0527,4114.0
2018-07-12 14:05:00,217.3,217.53,217.29,217.53,12334.0,195.0886,195.2951,195.0796,195.2951,12334.0
2018-07-12 14:10:00,217.51,217.52,217.42,217.42,1619.0,195.2771,195.2861,195.1963,195.1963,1619.0
2018-07-12 14:15:00,217.47,217.47,217.29,217.31,3746.0,195.2412,195.2412,195.0796,195.0976,3746.0
2018-07-12 14:20:00,217.31,217.31,217.16,217.21,6599.0,195.0976,195.0976,194.9629,195.0078,6599.0
2018-07-12 14:25:00,217.2,217.27,217.19,217.24,3400.0,194.9988,195.0616,194.9898,195.0347,3400.0
2018-07-12 14:30:00,217.23,217.27,217.15,217.25,7310.0,195.0257,195.0616,194.9539,195.0437,7310.0
2018-07-12 14:35:00,217.24,217.29,217.15,217.15,4441.0,195.0347,195.0796,194.9539,194.9539,4441.0
2018-07-12 14:40:00,217.1,217.1,217.0,217.02,6249.0,194.909,194.909,194.8192,194.8372,6249.0
2018-07-12 14:45:00,217.05,217.12,216.96,217.0,11809.0,194.8641,194.927,194.7833,194.8192,11809.0
2018-07-12 14:50:00,216.99,217.02,216.93,216.93,2000.0,194.8103,194.8372,194.7564,194.7564,2000.0
2018-07-12 14:55:00,216.9,217.03,216.87,217.0,4807.0,194.7295,194.8462,194.7025,194.8192,4807.0
2018-07-12 15:00:00,216.97,217.02,216.94,216.96,3621.0,194.7923,194.8372,194.7654,194.7833,3621.0
2018-07-12 15:05:00,216.96,217.04,216.93,217.0,4627.0,194.7833,194.8552,194.7564,194.8192,4627.0
2018-07-12 15:10:00,217.0,217.01,216.88,216.93,8345.0,194.8192,194.8282,194.7115,194.7564,8345.0
2018-07-12 15:15:00,216.93,217.3,216.89,217.26,7590.0,194.7564,195.0886,194.7205,195.0527,7590.0
2018-07-12 15:20:00,217.27,217.33,217.18,217.2,11922.0,195.0616,195.1155,194.9808,194.9988,11922.0
2018-07-12 15:25:00,217.19,217.42,217.13,217.41,8959.0,194.9898,195.1963,194.936,195.1873,8959.0
2018-07-12 15:30:00,217.4,217.4,217.13,217.13,6318.0,195.1784,195.1784,194.936,194.936,6318.0
2018-07-12 15:35:00,217.12,217.12,216.85,217.05,16106.0,194.927,194.927,194.6846,194.8641,16106.0
2018-07-12 15:40:00,217.04,217.32,216.98,217.21,18023.0,194.8552,195.1065,194.8013,195.0078,18023.0
2018-07-12 15:45:00,217.07,217.15,216.92,216.97,19525.0,194.8821,194.9539,194.7474,194.7923,19525.0
2018-07-12 15:50:00,216.95,217.04,216.85,216.95,26768.0,194.7743,194.8552,194.6846,194.7743,26768.0
2018-07-12 15:55:00,216.95,217.74,216.94,217.53,90957.0,194.7743,195.4836,194.7654,195.2951,90957.0
2018-07-13 09:30:00,217.24,217.99,217.1,217.26,13719.0,195.0347,195.708,194.909,195.0527,13719.0
2018-07-13 09:35:00,217.26,217.7,217.08,217.45,14281.0,195.0527,195.4477,194.8911,195.2232,14281.0
2018-07-13 09:40:00,217.52,217.55,217.03,217.19,3749.0,195.2861,195.313,194.8462,194.9898,3749.0
2018-07-13 09:45:00,217.14,217.91,217.11,217.91,14376.0,194.9449,195.6362,194.918,195.6362,14376.0
2018-07-13 09:50:00,217.85,217.86,217.48,217.48,4553.0,195.5824,195.5913,195.2502,195.2502,4553.0
2018-07-13 09:55:00,217.47,217.62,217.06,217.06,9361.0,195.2412,195.3759,194.8731,194.8731,9361.0
2018-07-13 10:00:00,217.16,217.48,217.16,217.23,6808.0,194.9629,195.2502,194.9629,195.0257,6808.0
2018-07-13 10:05:00,217.21,217.34,217.17,217.29,2197.0,195.0078,195.1245,194.9719,195.0796,2197.0
2018-07-13 10:10:00,217.29,217.31,217.15,217.15,2900.0,195.0796,195.0976,194.9539,194.9539,2900.0
2018-07-13 10:15:00,217.15,217.19,217.03,217.12,5700.0,194.9539,194.9898,194.8462,194.927,5700.0
2018-07-13 10:20:00,217.08,217.15,216.86,217.02,5051.0,194.8911,194.9539,194.6935,194.8372,5051.0
2018-07-13 10:25:00,216.98,217.31,216.97,217.29,7131.0,194.8013,195.0976,194.7923,195.0796,7131.0
2018-07-13 10:30:00,217.35,217.5,217.29,217.43,12042.0,195.1335,195.2681,195.0796,195.2053,12042.0
2018-07-13 10:35:00,217.43,217.5,217.26,217.32,6661.0,195.2053,195.2681,195.0527,195.1065,6661.0
2018-07-13 10:40:00,217.41,217.72,217.41,217.62,5100.0,195.1873,195.4656,195.1873,195.3759,5100.0
2018-07-13 10:45:00,217.63,217.95,217.55,217.91,4402.0,195.3848,195.6721,195.313,195.6362,4402.0
2018-07-13 10:50:00,217.96,218.05,217.76,217.99,2558.0,195.6811,195.7619,195.5016,195.708,2558.0
2018-07-13 10:55:00,217.93,218.05,217.92,218.01,2212.0,195.6542,195.7619,195.6452,195.726,2212.0
2018-07-13 11:00:00,218.01,218.12,217.99,218.0,4070.0,195.726,195.8248,195.708,195.717,4070.0
2018-07-13 11:05:00,218.0,218.05,217.82,217.87,5050.0,195.717,195.7619,195.5554,195.6003,5050.0
2018-07-13 11:10:00,217.89,217.9,217.61,217.73,4560.0,195.6183,195.6272,195.3669,195.4746,4560.0
2018-07-13 11:15:00,217.77,217.88,217.5,217.5,18838.0,195.5105,195.6093,195.2681,195.2681,18838.0
2018-07-13 11:20:00,217.53,217.59,217.36,217.42,24298.0,195.2951,195.3489,195.1424,195.1963,24298.0
2018-07-13 11:25:00,217.42,217.42,217.04,217.15,31871.0,195.1963,195.1963,194.8552,194.9539,31871.0
2018-07-13 11:30:00,217.19,217.34,217.06,217.16,38192.0,194.9898,195.1245,194.8731,194.9629,38192.0
2018-07-13 11:35:00,217.17,217.24,216.85,216.92,23688.0,194.9719,195.0347,194.6846,194.7474,23688.0
2018-07-13 11:40:00,216.92,217.01,216.61,216.7,45898.0,194.7474,194.8282,194.4691,194.5499,45898.0
2018-07-13 11:45:00,216.7,216.76,216.4,216.52,34685.0,194.5499,194.6038,194.2806,194.3883,34685.0
2018-07-13 11:50:00,216.52,216.57,216.26,216.33,49582.0,194.3883,194.4332,194.1549,194.2177,49582.0
2018-07-13 11:55:00,216.28,216.44,216.19,216.32,29169.0,194.1728,194.3165,194.092,194.2087,29169.0
2018-07-13 12:00:00,216.35,216.39,216.15,216.18,25623.0,194.2357,194.2716,194.0561,194.0831,25623.0
2018-07-13 12:05:00,216.18,216.18,216.02,216.08,23837.0,194.0831,194.0831,193.9394,193.9933,23837.0
2018-07-13 12:10:00,216.08,216.09,215.68,215.78,23262.0,193.9933,194.0023,193.6342,193.7239,23262.0
2018-07-13 12:15:00,215.81,216.13,215.72,215.83,29591.0,193.7509,194.0382,193.6701,193.7688,29591.0
2018-07-13 12:20:00,215.87,216.16,215.87,216.0,31932.0,193.8047,194.0651,193.8047,193.9215,31932.0
2018-07-13 12:25:00,216.0,216.01,215.9,215.95,16340.0,193.9215,193.9304,193.8317,193.8766,16340.0
2018-07-13 12:30:00,215.98,216.01,215.86,215.98,9502.0,193.9035,193.9304,193.7958,193.9035,9502.0
2018-07-13 12:35:00,216.0,216.0,215.81,215.82,11574.0,193.9215,193.9215,193.7509,193.7599,11574.0
2018-07-13 12:40:00,215.91,216.01,215.9,216.0,7711.0,193.8407,193.9304,193.8317,193.9215,7711.0
2018-07-13 12:45:00,216.0,216.21,215.97,216.02,52009.0,193.9215,194.11,193.8945,193.9394,52009.0
2018-07-13 12:50:00,216.03,216.05,215.92,215.92,11945.0,193.9484,193.9663,193.8496,193.8496,11945.0
2018-07-13 12:55:00,215.92,215.97,215.83,215.94,13292.0,193.8496,193.8945,193.7688,193.8676,13292.0
2018-07-13 13:00:00,215.94,215.99,215.88,215.93,4986.0,193.8676,193.9125,193.8137,193.8586,4986.0
2018-07-13 13:05:00,215.99,216.02,215.86,215.99,20866.0,193.9125,193.9394,193.7958,193.9125,20866.0
2018-07-13 13:10:00,216.01,216.2,215.93,216.0,24906.0,193.9304,194.101,193.8586,193.9215,24906.0
2018-07-13 13:15:00,216.0,216.03,215.93,215.97,5513.0,193.9215,193.9484,193.8586,193.8945,5513.0
2018-07-13 13:20:00,215.96,216.05,215.89,215.96,11059.0,193.8855,193.9663,193.8227,193.8855,11059.0
2018-07-13 13:25:00,215.96,215.98,215.79,215.88,10375.0,193.8855,193.9035,193.7329,193.8137,10375.0
2018-07-13 13:30:00,215.88,215.91,215.53,215.55,10886.0,193.8137,193.8407,193.4995,193.5175,10886.0
2018-07-13 13:35:00,215.54,215.54,215.11,215.13,27594.0,193.5085,193.5085,193.1224,193.1404,27594.0
2018-07-13 13:40:00,215.15,215.87,215.15,215.75,56306.0,193.1583,193.8047,193.1583,193.697,56306.0
2018-07-13 13:45:00,215.76,215.82,215.62,215.62,6803.0,193.706,193.7599,193.5803,193.5803,6803.0
2018-07-13 13:50:00,215.55,215.7,215.46,215.7,13292.0,193.5175,193.6521,193.4367,193.6521,13292.0
2018-07-13 13:55:00,215.68,215.8,215.57,215.61,9105.0,193.6342,193.7419,193.5354,193.5713,9105.0
2018-07-13 14:00:00,215.61,215.64,215.38,215.41,8766.0,193.5713,193.5983,193.3648,193.3918,8766.0
2018-07-13 14:05:00,215.38,215.38,215.11,215.14,9816.0,193.3648,193.3648,193.1224,193.1494,9816.0
2018-07-13 14:10:00,215.18,215.29,215.08,215.15,14957.0,193.1853,193.284,193.0955,193.1583,14957.0
2018-07-13 14:15:00,215.15,215.39,215.04,215.34,19625.0,193.1583,193.3738,193.0596,193.3289,19625.0
2018-07-13 14:20:00,215.37,215.52,215.29,215.51,7743.0,193.3559,193.4905,193.284,193.4815,7743.0
2018-07-13 14:25:00,215.51,215.53,215.3,215.34,5104.0,193.4815,193.4995,193.293,193.3289,5104.0
2018-07-13 14:30:00,215.3,215.52,215.24,215.46,4496.0,193.293,193.4905,193.2391,193.4367,4496.0
2018-07-13 14:35:00,215.44,215.46,215.35,215.41,8112.0,193.4187,193.4367,193.3379,193.3918,8112.0
2018-07-13 14:40:00,215.36,215.38,215.24,215.33,12974.0,193.3469,193.3648,193.2391,193.3199,12974.0
2018-07-13 14:45:00,215.31,215.48,215.29,215.44,4273.0,193.302,193.4546,193.284,193.4187,4273.0
2018-07-13 14:50:00,215.45,215.56,215.44,215.52,5604.0,193.4277,193.5264,193.4187,193.4905,5604.0
2018-07-13 14:55:00,215.53,215.57,215.38,215.47,8770.0,193.4995,193.5354,193.3648,193.4456,8770.0
2018-07-13 15:00:00,215.47,215.76,215.4,215.76,22890.0,193.4456,193.706,193.3828,193.706,22890.0
2018-07-13 15:05:00,215.77,215.77,215.69,215.72,6775.0,193.715,193.715,193.6431,193.6701,6775.0
2018-07-13 15:10:00,215.71,215.76,215.66,215.72,6219.0,193.6611,193.706,193.6162,193.6701,6219.0
2018-07-13 15:15:00,215.72,215.73,215.57,215.58,7439.0,193.6701,193.6791,193.5354,193.5444,7439.0
2018-07-13 15:20:00,215.57,215.69,215.55,215.65,11833.0,193.5354,193.6431,193.5175,193.6072,11833.0
2018-07-13 15:25:00,215.68,215.69,215.64,215.69,7837.0,193.6342,193.6431,193.5983,193.6431,7837.0
2018-07-13 15:30:00,215.68,215.95,215.67,215.89,28190.0,193.6342,193.8766,193.6252,193.8227,28190.0
2018-07-13 15:35:00,215.94,215.95,215.51,215.51,44375.0,193.8676,193.8766,193.4815,193.4815,44375.0
2018-07-13 15:40:00,215.53,215.72,215.21,215.56,102856.0,193.4995,193.6701,193.2122,193.5264,102856.0
2018-07-13 15:45:00,215.52,215.69,215.46,215.69,26503.0,193.4905,193.6431,193.4367,193.6431,26503.0
2018-07-13 15:50:00,215.73,215.93,215.62,215.88,33881.0,193.6791,193.8586,193.5803,193.8137,33881.0
2018-07-13 15:55:00,215.88,215.89,215.41,215.59,111843.0,193.8137,193.8227,193.3918,193.5534,111843.0
2018-07-16 09:30:00,215.35,216.22,215.35,215.67,16244.0,193.3379,194.119,193.3379,193.6252,16244.0
2018-07-16 09:35:00,215.61,215.61,214.97,215.15,23182.0,193.5713,193.5713,192.9967,193.1583,23182.0
2018-07-16 09:40:00,215.15,215.23,214.88,215.06,7594.0,193.1583,193.2302,192.9159,193.0775,7594.0
2018-07-16 09:45:00,215.05,215.05,214.61,214.96,24188.0,193.0686,193.0686,192.6735,192.9878,24188.0
2018-07-16 09:50:00,214.98,215.41,214.98,215.11,19787.0,193.0057,193.3918,193.0057,193.1224,19787.0
2018-07-16 09:55:00,215.14,215.26,214.95,215.14,12954.0,193.1494,193.2571,192.9788,193.1494,12954.0
2018-07-16 10:00:00,215.18,215.21,214.74,214.74,20499.0,193.1853,193.2122,192.7902,192.7902,20499.0
2018-07-16 10:05:00,214.73,214.84,214.57,214.71,14873.0,192.7813,192.88,192.6376,192.7633,14873.0
2018-07-16 10:10:00,214.72,214.72,214.58,214.63,21218.0,192.7723,192.7723,192.6466,192.6915,21218.0
2018-07-16 10:15:00,214.63,215.0,214.47,215.0,12110.0,192.6915,193.0237,192.5478,193.0237,12110.0
2018-07-16 10:20:00,215.01,215.07,214.85,214.97,22693.0,193.0326,193.0865,192.889,192.9967,22693.0
2018-07-16 10:25:00,215.0,215.12,214.84,215.07,37324.0,193.0237,193.1314,192.88,193.0865,37324.0
2018-07-16 10:30:00,215.09,215.24,214.88,214.93,27946.0,193.1045,193.2391,192.9159,192.9608,27946.0
2018-07-16 10:35:00,214.93,215.03,214.78,214.84,17932.0,192.9608,193.0506,192.8262,192.88,17932.0
2018-07-16 10:40:00,214.83,214.83,214.59,214.59,12586.0,192.871,192.871,192.6556,192.6556,12586.0
2018-07-16 10:45:00,214.62,214.65,214.48,214.49,13542.0,192.6825,192.7094,192.5568,192.5658,13542.0
2018-07-16 10:50:00,214.46,214.92,214.45,214.73,23516.0,192.5389,192.9518,192.5299,192.7813,23516.0
2018-07-16 10:55:00,214.72,214.84,214.15,214.15,20572.0,192.7723,192.88,192.2606,192.2606,20572.0
2018-07-16 11:00:00,214.15,214.3,214.11,214.21,21245.0,192.2606,192.3952,192.2246,192.3144,21245.0
2018-07-16 11:05:00,214.2,214.24,214.01,214.13,22263.0,192.3054,192.3414,192.1349,192.2426,22263.0
2018-07-16 11:10:00,214.16,214.21,213.79,213.92,31318.0,192.2695,192.3144,191.9374,192.0541,31318.0
2018-07-16 11:15:00,213.93,214.4,213.91,214.4,15682.0,192.063,192.485,192.0451,192.485,15682.0
2018-07-16 11:20:00,214.45,214.45,213.99,214.03,14470.0,192.5299,192.5299,192.1169,192.1528,14470.0
2018-07-16 11:25:00,214.03,214.31,214.03,214.15,14167.0,192.1528,192.4042,192.1528,192.2606,14167.0
2018-07-16 11:30:00,214.14,214.3,213.94,214.15,28603.0,192.2516,192.3952,192.072,192.2606,28603.0
2018-07-16 11:35:00,214.15,214.3,214.1,214.22,13090.0,192.2606,192.3952,192.2157,192.3234,13090.0
2018-07-16 11:40:00,214.31,214.44,214.28,214.32,7309.0,192.4042,192.5209,192.3773,192.4132,7309.0
2018-07-16 11:45:00,214.34,214.35,213.79,213.8,7757.0,192.4311,192.4401,191.9374,191.9463,7757.0
2018-07-16 11:50:00,213.87,214.17,213.79,214.02,10150.0,192.0092,192.2785,191.9374,192.1438,10150.0
2018-07-16 11:55:00,213.97,214.17,213.96,214.15,5425.0,192.099,192.2785,192.09,192.2606,5425.0
2018-07-16 12:00:00,214.12,214.27,214.02,214.25,5469.0,192.2336,192.3683,192.1438,192.3503,5469.0
2018-07-16 12:05:00,214.26,214.31,214.05,214.12,6417.0,192.3593,192.4042,192.1708,192.2336,6417.0
2018-07-16 12:10:00,214.12,214.22,214.07,214.15,4905.0,192.2336,192.3234,192.1887,192.2606,4905.0
2018-07-16 12:15:00,214.16,214.23,213.99,214.1,21297.0,192.2695,192.3324,192.1169,192.2157,21297.0
2018-07-16 12:20:00,214.12,214.25,214.09,214.17,14363.0,192.2336,192.3503,192.2067,192.2785,14363.0
2018-07-16 12:25:00,214.18,214.22,214.09,214.09,4725.0,192.2875,192.3234,192.2067,192.2067,4725.0
2018-07-16 12:30:00,214.16,214.19,214.1,214.19,8316.0,192.2695,192.2965,192.2157,192.2965,8316.0
2018-07-16 12:35:00,214.19,214.19,214.1,214.13,6921.0,192.2965,192.2965,192.2157,192.2426,6921.0
2018-07-16 12:40:00,214.12,214.12,213.83,213.83,12547.0,192.2336,192.2336,191.9733,191.9733,12547.0
2018-07-16 12:45:00,213.83,213.99,213.83,213.89,8873.0,191.9733,192.1169,191.9733,192.0271,8873.0
2018-07-16 12:50:00,213.92,213.92,213.7,213.89,5793.0,192.0541,192.0541,191.8566,192.0271,5793.0
2018-07-16 12:55:00,213.9,213.91,213.85,213.85,6955.0,192.0361,192.0451,191.9912,191.9912,6955.0
2018-07-16 13:00:00,213.85,213.96,213.83,213.94,10001.0,191.9912,192.09,191.9733,192.072,10001.0
2018-07-16 13:05:00,213.96,213.98,213.75,213.8,4854.0,192.09,192.1079,191.9014,191.9463,4854.0
2018-07-16 13:10:00,213.8,213.85,213.75,213.82,7381.0,191.9463,191.9912,191.9014,191.9643,7381.0
2018-07-16 13:15:00,213.79,213.88,213.78,213.82,7356.0,191.9374,192.0182,191.9284,191.9643,7356.0
2018-07-16 13:20:00,213.86,213.93,213.79,213.87,14012.0,192.0002,192.063,191.9374,192.0092,14012.0
2018-07-16 13:25:00,213.9,214.01,213.73,213.74,8065.0,192.0361,192.1349,191.8835,191.8925,8065.0
2018-07-16 13:30:00,213.79,213.9,213.72,213.82,7545.0,191.9374,192.0361,191.8745,191.9643,7545.0
2018-07-16 13:35:00,213.85,213.89,213.77,213.77,3500.0,191.9912,192.0271,191.9194,191.9194,3500.0
2018-07-16 13:40:00,213.81,213.84,213.72,213.75,4600.0,191.9553,191.9822,191.8745,191.9014,4600.0
2018-07-16 13:45:00,213.74,213.78,213.71,213.74,4879.0,191.8925,191.9284,191.8655,191.8925,4879.0
2018-07-16 13:50:00,213.75,213.81,213.69,213.69,6410.0,191.9014,191.9553,191.8476,191.8476,6410.0
2018-07-16 13:55:00,213.72,213.74,213.69,213.74,7938.0,191.8745,191.8925,191.8476,191.8925,7938.0
2018-07-16 14:00:00,213.72,213.74,213.44,213.44,5197.0,191.8745,191.8925,191.6231,191.6231,5197.0
2018-07-16 14:05:00,213.49,213.59,213.42,213.51,9085.0,191.668,191.7578,191.6052,191.686,9085.0
2018-07-16 14:10:00,213.56,213.56,213.29,213.32,8492.0,191.7309,191.7309,191.4885,191.5154,8492.0
2018-07-16 14:15:00,213.34,213.42,213.25,213.35,10490.0,191.5333,191.6052,191.4525,191.5423,10490.0
2018-07-16 14:20:00,213.35,213.35,213.0,213.11,15787.0,191.5423,191.5423,191.2281,191.3269,15787.0
2018-07-16 14:25:00,213.13,213.13,212.85,212.88,27218.0,191.3448,191.3448,191.0934,191.1204,27218.0
2018-07-16 14:30:00,212.87,212.96,212.69,212.78,51586.0,191.1114,191.1922,190.9498,191.0306,51586.0
2018-07-16 14:35:00,212.84,213.06,212.48,212.63,32922.0,191.0845,191.282,190.7613,190.8959,32922.0
2018-07-16 14:40:00,212.63,212.63,212.04,212.11,51642.0,190.8959,190.8959,190.3662,190.4291,51642.0
2018-07-16 14:45:00,212.11,212.37,211.92,212.29,46445.0,190.4291,190.6625,190.2585,190.5907,46445.0
2018-07-16 14:50:00,212.3,212.39,212.1,212.26,24812.0,190.5997,190.6805,190.4201,190.5637,24812.0
2018-07-16 14:55:00,212.24,212.33,212.03,212.33,55365.0,190.5458,190.6266,190.3572,190.6266,55365.0
2018-07-16 15:00:00,212.33,213.14,212.33,212.91,57038.0,190.6266,191.3538,190.6266,191.1473,57038.0
2018-07-16 15:05:00,212.86,213.82,212.86,213.48,144368.0,191.1024,191.9643,191.1024,191.659,144368.0
2018-07-16 15:10:00,213.48,213.62,213.24,213.39,40578.0,191.659,191.7847,191.4436,191.5782,40578.0
2018-07-16 15:15:00,213.4,213.7,213.13,213.19,49494.0,191.5872,191.8566,191.3448,191.3987,49494.0
2018-07-16 15:20:00,213.22,213.56,213.21,213.42,36705.0,191.4256,191.7309,191.4166,191.6052,36705.0
2018-07-16 15:25:00,213.52,213.52,213.17,213.28,35638.0,191.6949,191.6949,191.3807,191.4795,35638.0
2018-07-16 15:30:00,213.28,213.35,213.2,213.33,31143.0,191.4795,191.5423,191.4077,191.5244,31143.0
2018-07-16 15:35:00,213.34,213.34,213.12,213.2,28002.0,191.5333,191.5333,191.3358,191.4077,28002.0
2018-07-16 15:40:00,213.15,213.44,213.15,213.28,35030.0,191.3628,191.6231,191.3628,191.4795,35030.0
2018-07-16 15:45:00,213.27,213.39,213.2,213.3,41578.0,191.4705,191.5782,191.4077,191.4974,41578.0
2018-07-16 15:50:00,213.3,213.38,213.24,213.31,37568.0,191.4974,191.5693,191.4436,191.5064,37568.0
2018-07-16 15:55:00,213.3,213.48,213.23,213.41,88647.0,191.4974,191.659,191.4346,191.5962,88647.0
2018-07-17 09:30:00,213.72,214.78,213.72,214.15,17649.0,191.8745,192.8262,191.8745,192.2606,17649.0
2018-07-17 09:35:00,214.1,214.52,213.88,213.89,8554.0,192.2157,192.5927,192.0182,192.0271,8554.0
2018-07-17 09:40:00,214.0,214.11,213.62,213.66,15710.0,192.1259,192.2246,191.7847,191.8206,15710.0
2018-07-17 09:45:00,213.71,214.24,213.66,214.09,9878.0,191.8655,192.3414,191.8206,192.2067,9878.0
2018-07-17 09:50:00,214.09,214.2,213.75,214.12,24316.0,192.2067,192.3054,191.9014,192.2336,24316.0
2018-07-17 09:55:00,214.13,214.66,214.11,214.55,12207.0,192.2426,192.7184,192.2246,192.6197,12207.0
2018-07-17 10:00:00,214.66,215.14,214.47,214.96,34926.0,192.7184,193.1494,192.5478,192.9878,34926.0
2018-07-17 10:05:00,214.86,214.89,214.46,214.57,28412.0,192.898,192.9249,192.5389,192.6376,28412.0
2018-07-17 10:10:00,214.54,215.04,214.45,214.93,35150.0,192.6107,193.0596,192.5299,192.9608,35150.0
2018-07-17 10:15:00,215.03,215.07,214.81,214.89,8662.0,193.0506,193.0865,192.8531,192.9249,8662.0
2018-07-17 10:20:00,214.98,215.0,214.56,214.62,10833.0,193.0057,193.0237,192.6286,192.6825,10833.0
2018-07-17 10:25:00,214.57,214.6,214.26,214.26,9094.0,192.6376,192.6646,192.3593,192.3593,9094.0
2018-07-17 10:30:00,214.33,214.52,214.2,214.2,5242.0,192.4222,192.5927,192.3054,192.3054,5242.0
2018-07-17 10:35:00,214.2,214.49,214.2,214.22,40663.0,192.3054,192.5658,192.3054,192.3234,40663.0
2018-07-17 10:40:00,214.23,214.6,214.2,214.6,42037.0,192.3324,192.6646,192.3054,192.6646,42037.0
2018-07-17 10:45:00,214.6,214.6,214.44,214.53,7498.0,192.6646,192.6646,192.5209,192.6017,7498.0
2018-07-17 10:50:00,214.52,214.62,214.49,214.49,8458.0,192.5927,192.6825,192.5658,192.5658,8458.0
2018-07-17 10:55:00,214.49,214.52,214.34,214.46,7598.0,192.5658,192.5927,192.4311,192.5389,7598.0
2018-07-17 11:00:00,214.49,214.5,214.3,214.4,14496.0,192.5658,192.5748,192.3952,192.485,14496.0
2018-07-17 11:05:00,214.44,214.74,214.42,214.74,8868.0,192.5209,192.7902,192.503,192.7902,8868.0
2018-07-17 11:10:00,214.77,214.78,214.6,214.63,13164.0,192.8172,192.8262,192.6646,192.6915,13164.0
2018-07-17 11:15:00,214.64,214.81,214.43,214.77,16548.0,192.7005,192.8531,192.5119,192.8172,16548.0
2018-07-17 11:20:00,214.78,214.87,214.59,214.65,10558.0,192.8262,192.907,192.6556,192.7094,10558.0
2018-07-17 11:25:00,214.62,214.65,214.42,214.57,22608.0,192.6825,192.7094,192.503,192.6376,22608.0
2018-07-17 11:30:00,214.57,214.57,214.38,214.39,10226.0,192.6376,192.6376,192.467,192.476,10226.0
2018-07-17 11:35:00,214.41,214.47,214.32,214.32,12333.0,192.494,192.5478,192.4132,192.4132,12333.0
2018-07-17 11:40:00,214.36,214.89,214.27,214.84,11333.0,192.4491,192.9249,192.3683,192.88,11333.0
2018-07-17 11:45:00,214.86,215.0,214.85,214.97,11475.0,192.898,193.0237,192.889,192.9967,11475.0
2018-07-17 11:50:00,215.02,215.1,214.94,215.06,6090.0,193.0416,193.1134,192.9698,193.0775,6090.0
2018-07-17 11:55:00,215.09,215.22,215.02,215.03,12476.0,193.1045,193.2212,193.0416,193.0506,12476.0
2018-07-17 12:00:00,215.08,215.1,214.82,214.97,20902.0,193.0955,193.1134,192.8621,192.9967,20902.0
2018-07-17 12:05:00,215.0,215.04,214.83,214.96,8982.0,193.0237,193.0596,192.871,192.9878,8982.0
2018-07-17 12:10:00,214.98,215.03,214.88,214.92,22673.0,193.0057,193.0506,192.9159,192.9518,22673.0
2018-07-17 12:15:00,214.92,215.21,214.83,215.19,16052.0,192.9518,193.2122,192.871,193.1942,16052.0
2018-07-17 12:20:00,215.18,215.37,215.14,215.19,11337.0,193.1853,193.3559,193.1494,193.1942,11337.0
2018-07-17 12:25:00,215.21,215.22,214.97,215.05,18919.0,193.2122,193.2212,192.9967,193.0686,18919.0
2018-07-17 12:30:00,215.04,215.08,214.79,214.88,20538.0,193.0596,193.0955,192.8351,192.9159,20538.0
2018-07-17 12:35:00,214.89,215.07,214.85,214.93,30357.0,192.9249,193.0865,192.889,192.9608,30357.0
2018-07-17 12:40:00,214.92,215.06,214.92,215.02,16588.0,192.9518,193.0775,192.9518,193.0416,16588.0
2018-07-17 12:45:00,215.02,215.13,214.9,214.95,12429.0,193.0416,193.1404,192.9339,192.9788,12429.0
2018-07-17 12:50:00,214.96,215.05,214.83,214.88,9355.0,192.9878,193.0686,192.871,192.9159,9355.0
2018-07-17 12:55:00,214.88,215.09,214.83,215.03,11141.0,192.9159,193.1045,192.871,193.0506,11141.0
2018-07-17 13:00:00,215.06,215.08,214.94,215.03,14962.0,193.0775,193.0955,192.9698,193.0506,14962.0
2018-07-17 13:05:00,215.06,215.07,214.95,214.97,9605.0,193.0775,193.0865,192.9788,192.9967,9605.0
2018-07-17 13:10:00,214.99,215.12,214.95,215.11,11962.0,193.0147,193.1314,192.9788,193.1224,11962.0
2018-07-17 13:15:00,215.08,215.17,215.05,215.11,5138.0,193.0955,193.1763,193.0686,193.1224,5138.0
2018-07-17 13:20:00,215.11,215.14,215.03,215.03,2917.0,193.1224,193.1494,193.0506,193.0506,2917.0
2018-07-17 13:25:00,215.06,215.15,215.0,215.11,12146.0,193.0775,193.1583,193.0237,193.1224,12146.0
2018-07-17 13:30:00,215.09,215.16,215.04,215.09,6357.0,193.1045,193.1673,193.0596,193.1045,6357.0
2018-07-17 13:35:00,215.14,215.31,215.12,215.25,4436.0,193.1494,193.302,193.1314,193.2481,4436.0
2018-07-17 13:40:00,215.28,215.29,214.94,215.03,12052.0,193.275,193.284,192.9698,193.0506,12052.0
2018-07-17 13:45:00,215.02,215.08,214.78,214.78,8607.0,193.0416,193.0955,192.8262,192.8262,8607.0
2018-07-17 13:50:00,214.74,215.07,214.62,214.96,23005.0,192.7902,193.0865,192.6825,192.9878,23005.0
2018-07-17 13:55:00,214.98,215.07,214.98,215.0,7123.0,193.0057,193.0865,193.0057,193.0237,7123.0
2018-07-17 14:00:00,215.01,215.01,214.83,214.9,9054.0,193.0326,193.0326,192.871,192.9339,9054.0
2018-07-17 14:05:00,214.9,214.94,214.74,214.85,10693.0,192.9339,192.9698,192.7902,192.889,10693.0
2018-07-17 14:10:00,214.86,214.86,214.67,214.71,17060.0,192.898,192.898,192.7274,192.7633,17060.0
2018-07-17 14:15:00,214.73,214.76,214.54,214.54,15531.0,192.7813,192.8082,192.6107,192.6107,15531.0
2018-07-17 14:20:00,214.54,214.58,214.42,214.48,12677.0,192.6107,192.6466,192.503,192.5568,12677.0
2018-07-17 14:25:00,214.47,214.79,214.4,214.49,17146.0,192.5478,192.8351,192.485,192.5658,17146.0
2018-07-17 14:30:00,214.55,214.62,214.33,214.58,13311.0,192.6197,192.6825,192.4222,192.6466,13311.0
2018-07-17 14:35:00,214.59,214.59,214.31,214.34,42368.0,192.6556,192.6556,192.4042,192.4311,42368.0
2018-07-17 14:40:00,214.34,214.41,214.2,214.26,37140.0,192.4311,192.494,192.3054,192.3593,37140.0
2018-07-17 14:45:00,214.27,214.35,214.2,214.26,45037.0,192.3683,192.4401,192.3054,192.3593,45037.0
2018-07-17 14:50:00,214.25,214.26,214.01,214.1,52266.0,192.3503,192.3593,192.1349,192.2157,52266.0
2018-07-17 14:55:00,214.1,214.17,214.01,214.09,12142.0,192.2157,192.2785,192.1349,192.2067,12142.0
2018-07-17 15:00:00,214.08,214.39,214.03,214.16,35459.0,192.1977,192.476,192.1528,192.2695,35459.0
2018-07-17 15:05:00,214.19,214.37,214.09,214.21,39371.0,192.2965,192.4581,192.2067,192.3144,39371.0
2018-07-17 15:10:00,214.22,214.25,214.03,214.14,42270.0,192.3234,192.3503,192.1528,192.2516,42270.0
2018-07-17 15:15:00,214.12,214.18,214.04,214.12,29730.0,192.2336,192.2875,192.1618,192.2336,29730.0
2018-07-17 15:20:00,214.1,214.19,214.06,214.15,55076.0,192.2157,192.2965,192.1798,192.2606,55076.0
2018-07-17 15:25:00,214.16,214.18,214.06,214.11,20107.0,192.2695,192.2875,192.1798,192.2246,20107.0
2018-07-17 15:30:00,214.14,214.19,214.07,214.13,16180.0,192.2516,192.2965,192.1887,192.2426,16180.0
2018-07-17 15:35:00,214.11,214.18,214.05,214.05,36567.0,192.2246,192.2875,192.1708,192.1708,36567.0
2018-07-17 15:40:00,214.05,214.16,214.04,214.12,21755.0,192.1708,192.2695,192.1618,192.2336,21755.0
2018-07-17 15:45:00,214.11,214.11,213.88,213.91,18891.0,192.2246,192.2246,192.0182,192.0451,18891.0
2018-07-17 15:50:00,213.89,214.06,213.83,213.84,28883.0,192.0271,192.1798,191.9733,191.9822,28883.0
2018-07-17 15:55:00,213.83,213.93,213.71,213.87,73250.0,191.9733,192.063,191.8655,192.0092,73250.0
2018-07-18 09:30:00,214.0,214.56,213.82,214.19,77543.0,192.1259,192.6286,191.9643,192.2965,77543.0
2018-07-18 09:35:00,214.21,214.27,213.37,213.48,38517.0,192.3144,192.3683,191.5603,191.659,38517.0
2018-07-18 09:40:00,213.53,213.8,213.25,213.52,33636.0,191.7039,191.9463,191.4525,191.6949,33636.0
2018-07-18 09:45:00,213.52,213.54,212.5,212.65,29747.0,191.6949,191.7129,190.7792,190.9139,29747.0
2018-07-18 09:50:00,212.65,213.36,212.65,213.08,13948.0,190.9139,191.5513,190.9139,191.2999,13948.0
2018-07-18 09:55:00,213.06,213.07,212.69,212.77,13697.0,191.282,191.2909,190.9498,191.0216,13697.0
2018-07-18 10:00:00,212.81,212.99,211.86,212.47,41145.0,191.0575,191.2191,190.2046,190.7523,41145.0
2018-07-18 10:05:00,212.44,212.49,211.91,211.91,21978.0,190.7253,190.7702,190.2495,190.2495,21978.0
2018-07-18 10:10:00,212.0,212.12,211.5,211.76,35898.0,190.3303,190.4381,189.8814,190.1148,35898.0
2018-07-18 10:15:00,211.76,212.04,211.7,212.03,13526.0,190.1148,190.3662,190.061,190.3572,13526.0
2018-07-18 10:20:00,212.03,212.07,211.72,211.94,15016.0,190.3572,190.3932,190.0789,190.2764,15016.0
2018-07-18 10:25:00,211.99,212.15,211.76,211.76,15392.0,190.3213,190.465,190.1148,190.1148,15392.0
2018-07-18 10:30:00,211.83,212.07,211.82,211.87,14277.0,190.1777,190.3932,190.1687,190.2136,14277.0
2018-07-18 10:35:00,211.82,211.98,211.76,211.81,11036.0,190.1687,190.3124,190.1148,190.1597,11036.0
2018-07-18 10:40:00,211.88,212.0,211.66,211.66,13415.0,190.2226,190.3303,190.0251,190.0251,13415.0
2018-07-18 10:45:00,211.63,211.8,211.5,211.8,17366.0,189.9981,190.1508,189.8814,190.1508,17366.0
2018-07-18 10:50:00,211.78,212.03,211.67,212.0,21780.0,190.1328,190.3572,190.034,190.3303,21780.0
2018-07-18 10:55:00,212.01,212.04,211.66,211.83,28809.0,190.3393,190.3662,190.0251,190.1777,28809.0
2018-07-18 11:00:00,211.83,211.88,211.72,211.84,7324.0,190.1777,190.2226,190.0789,190.1867,7324.0
2018-07-18 11:05:00,211.88,211.99,211.72,211.74,9492.0,190.2226,190.3213,190.0789,190.0969,9492.0
2018-07-18 11:10:00,211.74,211.74,211.35,211.5,17881.0,190.0969,190.0969,189.7468,189.8814,17881.0
2018-07-18 11:15:00,211.59,211.84,211.41,211.81,22871.0,189.9622,190.1867,189.8006,190.1597,22871.0
2018-07-18 11:20:00,211.8,212.0,211.72,211.72,14573.0,190.1508,190.3303,190.0789,190.0789,14573.0
2018-07-18 11:25:00,211.75,211.89,211.74,211.84,9918.0,190.1059,190.2316,190.0969,190.1867,9918.0
2018-07-18 11:30:00,211.87,212.04,211.84,211.99,8000.0,190.2136,190.3662,190.1867,190.3213,8000.0
2018-07-18 11:35:00,211.97,212.02,211.83,212.02,9018.0,190.3034,190.3483,190.1777,190.3483,9018.0
2018-07-18 11:40:00,212.05,212.11,211.89,211.9,15081.0,190.3752,190.4291,190.2316,190.2405,15081.0
2018-07-18 11:45:00,211.95,211.95,211.65,211.69,5466.0,190.2854,190.2854,190.0161,190.052,5466.0
2018-07-18 11:50:00,211.72,211.83,211.6,211.75,7139.0,190.0789,190.1777,189.9712,190.1059,7139.0
2018-07-18 11:55:00,211.73,212.2,211.72,212.19,13757.0,190.0879,190.5099,190.0789,190.5009,13757.0
2018-07-18 12:00:00,212.19,212.57,212.13,212.29,12605.0,190.5009,190.8421,190.447,190.5907,12605.0
2018-07-18 12:05:00,212.29,212.38,212.12,212.26,6753.0,190.5907,190.6715,190.4381,190.5637,6753.0
2018-07-18 12:10:00,212.28,212.5,212.11,212.38,15237.0,190.5817,190.7792,190.4291,190.6715,15237.0
2018-07-18 12:15:00,212.3,212.32,212.05,212.05,10895.0,190.5997,190.6176,190.3752,190.3752,10895.0
2018-07-18 12:20:00,212.11,212.22,212.02,212.02,8011.0,190.4291,190.5278,190.3483,190.3483,8011.0
2018-07-18 12:25:00,212.03,212.07,212.0,212.06,9223.0,190.3572,190.3932,190.3303,190.3842,9223.0
2018-07-18 12:30:00,212.06,212.21,212.01,212.19,6679.0,190.3842,190.5189,190.3393,190.5009,6679.0
2018-07-18 12:35:00,212.18,212.36,212.18,212.33,9338.0,190.4919,190.6535,190.4919,190.6266,9338.0
2018-07-18 12:40:00,212.33,212.41,212.3,212.34,5475.0,190.6266,190.6984,190.5997,190.6356,5475.0
2018-07-18 12:45:00,212.36,212.51,212.18,212.51,8684.0,190.6535,190.7882,190.4919,190.7882,8684.0
2018-07-18 12:50:00,212.52,212.64,212.52,212.64,9725.0,190.7972,190.9049,190.7972,190.9049,9725.0
2018-07-18 12:55:00,212.63,212.75,212.62,212.75,6619.0,190.8959,191.0037,190.8869,191.0037,6619.0
2018-07-18 13:00:00,212.75,212.82,212.67,212.74,7645.0,191.0037,191.0665,190.9318,190.9947,7645.0
2018-07-18 13:05:00,212.74,212.88,212.68,212.82,7295.0,190.9947,191.1204,190.9408,191.0665,7295.0
2018-07-18 13:10:00,212.81,212.93,212.81,212.93,4619.0,191.0575,191.1653,191.0575,191.1653,4619.0
2018-07-18 13:15:00,212.93,213.24,212.93,213.2,49615.0,191.1653,191.4436,191.1653,191.4077,49615.0
2018-07-18 13:20:00,213.17,213.39,213.14,213.33,14380.0,191.3807,191.5782,191.3538,191.5244,14380.0
2018-07-18 13:25:00,213.33,213.34,213.18,213.21,5941.0,191.5244,191.5333,191.3897,191.4166,5941.0
2018-07-18 13:30:00,213.21,213.3,213.13,213.3,11435.0,191.4166,191.4974,191.3448,191.4974,11435.0
2018-07-18 13:35:00,213.32,213.45,213.32,213.44,9995.0,191.5154,191.6321,191.5154,191.6231,9995.0
2018-07-18 13:40:00,213.44,213.51,213.34,213.51,15825.0,191.6231,191.686,191.5333,191.686,15825.0
2018-07-18 13:45:00,213.51,213.69,213.51,213.6,16493.0,191.686,191.8476,191.686,191.7668,16493.0
2018-07-18 13:50:00,213.59,213.69,213.48,213.59,7965.0,191.7578,191.8476,191.659,191.7578,7965.0
2018-07-18 13:55:00,213.59,213.72,213.47,213.68,12731.0,191.7578,191.8745,191.6501,191.8386,12731.0
2018-07-18 14:00:00,213.68,213.97,213.63,213.91,21700.0,191.8386,192.099,191.7937,192.0451,21700.0
2018-07-18 14:05:00,213.92,213.96,213.72,213.81,30681.0,192.0541,192.09,191.8745,191.9553,30681.0
2018-07-18 14:10:00,213.8,213.91,213.75,213.9,16741.0,191.9463,192.0451,191.9014,192.0361,16741.0
2018-07-18 14:15:00,213.9,214.16,213.9,213.98,17681.0,192.0361,192.2695,192.0361,192.1079,17681.0
2018-07-18 14:20:00,213.98,214.21,213.91,213.97,14023.0,192.1079,192.3144,192.0451,192.099,14023.0
2018-07-18 14:25:00,213.97,214.08,213.88,214.08,11146.0,192.099,192.1977,192.0182,192.1977,11146.0
2018-07-18 14:30:00,214.1,214.15,214.03,214.09,10258.0,192.2157,192.2606,192.1528,192.2067,10258.0
2018-07-18 14:35:00,214.09,214.3,214.05,214.25,10181.0,192.2067,192.3952,192.1708,192.3503,10181.0
2018-07-18 14:40:00,214.27,214.29,214.1,214.19,11741.0,192.3683,192.3862,192.2157,192.2965,11741.0
2018-07-18 14:45:00,214.19,214.42,214.18,214.4,11688.0,192.2965,192.503,192.2875,192.485,11688.0
2018-07-18 14:50:00,214.4,214.42,214.29,214.35,9871.0,192.485,192.503,192.3862,192.4401,9871.0
2018-07-18 14:55:00,214.36,214.36,214.09,214.12,9744.0,192.4491,192.4491,192.2067,192.2336,9744.0
2018-07-18 15:00:00,214.15,214.27,214.09,214.25,11582.0,192.2606,192.3683,192.2067,192.3503,11582.0
2018-07-18 15:05:00,214.26,214.28,214.12,214.17,11485.0,192.3593,192.3773,192.2336,192.2785,11485.0
2018-07-18 15:10:00,214.18,214.2,214.06,214.1,8232.0,192.2875,192.3054,192.1798,192.2157,8232.0
2018-07-18 15:15:00,214.1,214.14,214.04,214.09,9024.0,192.2157,192.2516,192.1618,192.2067,9024.0
2018-07-18 15:20:00,214.09,214.19,214.06,214.15,10158.0,192.2067,192.2965,192.1798,192.2606,10158.0
2018-07-18 15:25:00,214.16,214.16,214.06,214.14,17753.0,192.2695,192.2695,192.1798,192.2516,17753.0
2018-07-18 15:30:00,214.14,214.32,214.04,214.25,33131.0,192.2516,192.4132,192.1618,192.3503,33131.0
2018-07-18 15:35:00,214.25,214.36,214.18,214.23,31297.0,192.3503,192.4491,192.2875,192.3324,31297.0
2018-07-18 15:40:00,214.23,214.33,214.08,214.08,21648.0,192.3324,192.4222,192.1977,192.1977,21648.0
2018-07-18 15:45:00,214.07,214.19,214.01,214.12,25699.0,192.1887,192.2965,192.1349,192.2336,25699.0
2018-07-18 15:50:00,214.08,214.2,214.0,214.14,40983.0,192.1977,192.3054,192.1259,192.2516,40983.0
2018-07-18 15:55:00,214.13,214.45,214.13,214.36,117794.0,192.2426,192.5299,192.2426,192.4491,117794.0
2018-07-19 09:30:00,213.31,213.78,213.31,213.76,24271.0,191.5064,191.9284,191.5064,191.9104,24271.0
2018-07-19 09:35:00,213.72,215.97,213.72,215.96,20833.0,191.8745,193.8945,191.8745,193.8855,20833.0
2018-07-19 09:40:00,215.72,215.92,215.3,215.58,30801.0,193.6701,193.8496,193.293,193.5444,30801.0
2018-07-19 09:45:00,215.61,216.65,215.61,216.25,49417.0,193.5713,194.505,193.5713,194.1459,49417.0
2018-07-19 09:50:00,216.23,216.32,215.97,216.02,30154.0,194.1279,194.2087,193.8945,193.9394,30154.0
2018-07-19 09:55:00,216.06,216.06,215.22,215.28,7313.0,193.9753,193.9753,193.2212,193.275,7313.0
2018-07-19 10:00:00,215.25,215.65,215.24,215.39,7226.0,193.2481,193.6072,193.2391,193.3738,7226.0
2018-07-19 10:05:00,215.38,215.38,214.99,215.3,6650.0,193.3648,193.3648,193.0147,193.293,6650.0
2018-07-19 10:10:00,215.23,215.55,215.06,215.54,6701.0,193.2302,193.5175,193.0775,193.5085,6701.0
2018-07-19 10:15:00,215.53,215.6,215.45,215.58,7120.0,193.4995,193.5623,193.4277,193.5444,7120.0
2018-07-19 10:20:00,215.6,216.08,215.52,215.93,13269.0,193.5623,193.9933,193.4905,193.8586,13269.0
2018-07-19 10:25:00,215.96,216.03,215.75,215.89,16622.0,193.8855,193.9484,193.697,193.8227,16622.0
2018-07-19 10:30:00,215.91,215.93,215.09,215.28,12882.0,193.8407,193.8586,193.1045,193.275,12882.0
2018-07-19 10:35:00,215.3,215.52,215.19,215.2,12692.0,193.293,193.4905,193.1942,193.2032,12692.0
2018-07-19 10:40:00,215.09,215.42,215.08,215.37,7556.0,193.1045,193.4007,193.0955,193.3559,7556.0
2018-07-19 10:45:00,215.37,215.79,215.37,215.77,6052.0,193.3559,193.7329,193.3559,193.715,6052.0
2018-07-19 10:50:00,215.86,215.97,215.72,215.97,3106.0,193.7958,193.8945,193.6701,193.8945,3106.0
2018-07-19 10:55:00,216.01,216.04,215.84,215.9,5550.0,193.9304,193.9574,193.7778,193.8317,5550.0
2018-07-19 11:00:00,215.86,216.15,215.84,215.95,12384.0,193.7958,194.0561,193.7778,193.8766,12384.0
2018-07-19 11:05:00,215.97,216.37,215.96,216.36,5750.0,193.8945,194.2536,193.8855,194.2447,5750.0
2018-07-19 11:10:00,216.32,216.55,216.19,216.55,7476.0,194.2087,194.4152,194.092,194.4152,7476.0
2018-07-19 11:15:00,216.49,216.67,216.42,216.65,7317.0,194.3614,194.523,194.2985,194.505,7317.0
2018-07-19 11:20:00,216.64,216.88,216.59,216.69,5360.0,194.496,194.7115,194.4511,194.5409,5360.0
2018-07-19 11:25:00,216.6,216.66,216.49,216.56,7443.0,194.4601,194.514,194.3614,194.4242,7443.0
2018-07-19 11:30:00,216.51,216.58,216.44,216.58,9164.0,194.3793,194.4422,194.3165,194.4422,9164.0
2018-07-19 11:35:00,216.57,216.8,216.53,216.77,9374.0,194.4332,194.6397,194.3973,194.6127,9374.0
2018-07-19 11:40:00,216.81,217.2,216.73,216.97,9303.0,194.6487,194.9988,194.5768,194.7923,9303.0
2018-07-19 11:45:00,217.0,217.19,216.91,217.15,8559.0,194.8192,194.9898,194.7384,194.9539,8559.0
2018-07-19 11:50:00,217.11,217.25,217.11,217.19,6069.0,194.918,195.0437,194.918,194.9898,6069.0
2018-07-19 11:55:00,217.24,217.34,217.17,217.19,5461.0,195.0347,195.1245,194.9719,194.9898,5461.0
2018-07-19 12:00:00,217.21,217.3,217.05,217.15,6341.0,195.0078,195.0886,194.8641,194.9539,6341.0
2018-07-19 12:05:00,217.13,217.13,216.94,216.95,7355.0,194.936,194.936,194.7654,194.7743,7355.0
2018-07-19 12:10:00,216.9,217.05,216.86,217.04,9512.0,194.7295,194.8641,194.6935,194.8552,9512.0
2018-07-19 12:15:00,217.04,217.04,216.86,216.87,7915.0,194.8552,194.8552,194.6935,194.7025,7915.0
2018-07-19 12:20:00,216.82,216.87,216.69,216.72,4300.0,194.6576,194.7025,194.5409,194.5679,4300.0
2018-07-19 12:25:00,216.73,216.78,216.73,216.78,1938.0,194.5768,194.6217,194.5768,194.6217,1938.0
2018-07-19 12:30:00,216.76,216.78,216.57,216.6,7766.0,194.6038,194.6217,194.4332,194.4601,7766.0
2018-07-19 12:35:00,216.61,216.67,216.54,216.59,4602.0,194.4691,194.523,194.4063,194.4511,4602.0
2018-07-19 12:40:00,216.59,216.6,216.49,216.55,4820.0,194.4511,194.4601,194.3614,194.4152,4820.0
2018-07-19 12:45:00,216.54,216.73,216.51,216.69,2193.0,194.4063,194.5768,194.3793,194.5409,2193.0
2018-07-19 12:50:00,216.69,216.77,216.65,216.75,4054.0,194.5409,194.6127,194.505,194.5948,4054.0
2018-07-19 12:55:00,216.73,216.8,216.7,216.75,3872.0,194.5768,194.6397,194.5499,194.5948,3872.0
2018-07-19 13:00:00,216.71,217.01,216.5,216.65,9277.0,194.5589,194.8282,194.3703,194.505,9277.0
2018-07-19 13:05:00,216.58,216.76,216.58,216.76,1880.0,194.4422,194.6038,194.4422,194.6038,1880.0
2018-07-19 13:10:00,216.69,216.73,216.6,216.69,5452.0,194.5409,194.5768,194.4601,194.5409,5452.0
2018-07-19 13:15:00,216.73,216.76,216.67,216.74,1534.0,194.5768,194.6038,194.523,194.5858,1534.0
2018-07-19 13:20:00,216.69,216.83,216.64,216.8,6063.0,194.5409,194.6666,194.496,194.6397,6063.0
2018-07-19 13:25:00,216.82,216.88,216.67,216.67,5667.0,194.6576,194.7115,194.523,194.523,5667.0
2018-07-19 13:30:00,216.69,216.77,216.66,216.68,4092.0,194.5409,194.6127,194.514,194.5319,4092.0
2018-07-19 13:35:00,216.64,216.69,216.57,216.67,6111.0,194.496,194.5409,194.4332,194.523,6111.0
2018-07-19 13:40:00,216.69,216.69,216.55,216.55,1700.0,194.5409,194.5409,194.4152,194.4152,1700.0
2018-07-19 13:45:00,216.55,216.55,216.45,216.47,5668.0,194.4152,194.4152,194.3255,194.3434,5668.0
2018-07-19 13:50:00,216.4,216.44,216.21,216.21,7221.0,194.2806,194.3165,194.11,194.11,7221.0
2018-07-19 13:55:00,216.21,216.27,216.05,216.05,5375.0,194.11,194.1639,193.9663,193.9663,5375.0
2018-07-19 14:00:00,216.08,216.11,215.9,215.9,6739.0,193.9933,194.0202,193.8317,193.8317,6739.0
2018-07-19 14:05:00,215.9,216.02,215.73,216.0,10234.0,193.8317,193.9394,193.6791,193.9215,10234.0
2018-07-19 14:10:00,215.99,215.99,215.81,215.81,2005.0,193.9125,193.9125,193.7509,193.7509,2005.0
2018-07-19 14:15:00,215.8,216.15,215.79,216.13,7585.0,193.7419,194.0561,193.7329,194.0382,7585.0
2018-07-19 14:20:00,216.16,216.19,216.03,216.09,8223.0,194.0651,194.092,193.9484,194.0023,8223.0
2018-07-19 14:25:00,216.04,216.06,215.88,216.01,5688.0,193.9574,193.9753,193.8137,193.9304,5688.0
2018-07-19 14:30:00,215.98,216.24,215.94,216.19,9279.0,193.9035,194.1369,193.8676,194.092,9279.0
2018-07-19 14:35:00,216.23,216.27,216.01,216.01,5457.0,194.1279,194.1639,193.9304,193.9304,5457.0
2018-07-19 14:40:00,216.09,216.09,215.9,216.05,11597.0,194.0023,194.0023,193.8317,193.9663,11597.0
2018-07-19 14:45:00,216.01,216.07,215.87,215.89,8933.0,193.9304,193.9843,193.8047,193.8227,8933.0
2018-07-19 14:50:00,215.89,215.95,215.79,215.94,9938.0,193.8227,193.8766,193.7329,193.8676,9938.0
2018-07-19 14:55:00,215.95,216.15,215.94,216.13,7132.0,193.8766,194.0561,193.8676,194.0382,7132.0
2018-07-19 15:00:00,216.13,216.18,215.96,216.01,7598.0,194.0382,194.0831,193.8855,193.9304,7598.0
2018-07-19 15:05:00,216.02,216.18,216.02,216.09,7292.0,193.9394,194.0831,193.9394,194.0023,7292.0
2018-07-19 15:10:00,216.03,216.03,215.7,215.74,3014.0,193.9484,193.9484,193.6521,193.688,3014.0
2018-07-19 15:15:00,215.71,216.0,215.64,215.99,15557.0,193.6611,193.9215,193.5983,193.9125,15557.0
2018-07-19 15:20:00,216.03,216.12,215.88,215.88,22753.0,193.9484,194.0292,193.8137,193.8137,22753.0
2018-07-19 15:25:00,215.88,215.88,215.74,215.74,9178.0,193.8137,193.8137,193.688,193.688,9178.0
2018-07-19 15:30:00,215.7,215.75,215.51,215.75,21043.0,193.6521,193.697,193.4815,193.697,21043.0
2018-07-19 15:35:00,215.75,215.93,215.68,215.71,19730.0,193.697,193.8586,193.6342,193.6611,19730.0
2018-07-19 15:40:00,215.71,215.94,215.56,215.93,19152.0,193.6611,193.8676,193.5264,193.8586,19152.0
2018-07-19 15:45:00,215.83,216.01,215.69,215.72,22044.0,193.7688,193.9304,193.6431,193.6701,22044.0
2018-07-19 15:50:00,215.73,215.73,215.36,215.71,38479.0,193.6791,193.6791,193.3469,193.6611,38479.0
2018-07-19 15:55:00,215.72,215.94,215.66,215.81,61004.0,193.6701,193.8676,193.6162,193.7509,61004.0
2018-07-20 09:30:00,215.3,215.78,215.0,215.68,38501.0,193.293,193.7239,193.0237,193.6342,38501.0
2018-07-20 09:35:00,215.72,215.99,215.22,215.89,10395.0,193.6701,193.9125,193.2212,193.8227,10395.0
2018-07-20 09:40:00,215.7,216.21,215.62,215.62,4700.0,193.6521,194.11,193.5803,193.5803,4700.0
2018-07-20 09:45:00,215.74,216.09,215.49,215.69,18851.0,193.688,194.0023,193.4636,193.6431,18851.0
2018-07-20 09:50:00,215.57,216.7,215.44,216.51,28208.0,193.5354,194.5499,193.4187,194.3793,28208.0
2018-07-20 09:55:00,216.51,217.02,216.45,216.64,14458.0,194.3793,194.8372,194.3255,194.496,14458.0
2018-07-20 10:00:00,216.55,216.55,216.02,216.03,4924.0,194.4152,194.4152,193.9394,193.9484,4924.0
2018-07-20 10:05:00,216.04,216.22,215.71,215.89,4952.0,193.9574,194.119,193.6611,193.8227,4952.0
2018-07-20 10:10:00,215.91,216.02,215.69,215.69,3397.0,193.8407,193.9394,193.6431,193.6431,3397.0
2018-07-20 10:15:00,215.68,215.98,215.58,215.93,7838.0,193.6342,193.9035,193.5444,193.8586,7838.0
2018-07-20 10:20:00,215.86,216.45,215.76,216.18,15200.0,193.7958,194.3255,193.706,194.0831,15200.0
2018-07-20 10:25:00,216.13,216.53,216.03,216.53,4845.0,194.0382,194.3973,193.9484,194.3973,4845.0
2018-07-20 10:30:00,216.36,216.47,216.15,216.15,4805.0,194.2447,194.3434,194.0561,194.0561,4805.0
2018-07-20 10:35:00,216.19,216.31,216.14,216.24,3968.0,194.092,194.1998,194.0471,194.1369,3968.0
2018-07-20 10:40:00,216.2,216.24,216.13,216.2,2304.0,194.101,194.1369,194.0382,194.101,2304.0
2018-07-20 10:45:00,216.2,216.27,216.04,216.17,5746.0,194.101,194.1639,193.9574,194.0741,5746.0
2018-07-20 10:50:00,216.1,216.2,216.1,216.2,4800.0,194.0112,194.101,194.0112,194.101,4800.0
2018-07-20 10:55:00,216.13,216.34,216.03,216.32,5699.0,194.0382,194.2267,193.9484,194.2087,5699.0
2018-07-20 11:00:00,216.26,216.34,216.2,216.34,5960.0,194.1549,194.2267,194.101,194.2267,5960.0
2018-07-20 11:05:00,216.4,216.42,216.22,216.31,3349.0,194.2806,194.2985,194.119,194.1998,3349.0
2018-07-20 11:10:00,216.28,216.48,216.28,216.35,3059.0,194.1728,194.3524,194.1728,194.2357,3059.0
2018-07-20 11:15:00,216.4,216.44,216.29,216.37,4195.0,194.2806,194.3165,194.1818,194.2536,4195.0
2018-07-20 11:20:00,216.42,216.66,216.25,216.61,12391.0,194.2985,194.514,194.1459,194.4691,12391.0
2018-07-20 11:25:00,216.71,216.83,216.67,216.83,4920.0,194.5589,194.6666,194.523,194.6666,4920.0
2018-07-20 11:30:00,216.85,216.85,216.61,216.62,6276.0,194.6846,194.6846,194.4691,194.4781,6276.0
2018-07-20 11:35:00,216.61,216.62,216.52,216.59,3815.0,194.4691,194.4781,194.3883,194.4511,3815.0
2018-07-20 11:40:00,216.52,216.52,216.31,216.31,5620.0,194.3883,194.3883,194.1998,194.1998,5620.0
2018-07-20 11:45:00,216.31,216.42,216.31,216.41,2700.0,194.1998,194.2985,194.1998,194.2895,2700.0
2018-07-20 11:50:00,216.39,216.42,216.34,216.39,2475.0,194.2716,194.2985,194.2267,194.2716,2475.0
2018-07-20 11:55:00,216.34,216.37,216.16,216.23,13270.0,194.2267,194.2536,194.0651,194.1279,13270.0
2018-07-20 12:00:00,216.3,216.3,216.13,216.21,3774.0,194.1908,194.1908,194.0382,194.11,3774.0
2018-07-20 12:05:00,216.22,216.22,216.0,216.16,13296.0,194.119,194.119,193.9215,194.0651,13296.0
2018-07-20 12:10:00,216.12,216.28,216.12,216.22,3386.0,194.0292,194.1728,194.0292,194.119,3386.0
2018-07-20 12:15:00,216.24,216.27,216.09,216.15,3800.0,194.1369,194.1639,194.0023,194.0561,3800.0
2018-07-20 12:20:00,216.17,216.27,216.16,216.25,5451.0,194.0741,194.1639,194.0651,194.1459,5451.0
2018-07-20 12:25:00,216.23,216.32,216.23,216.32,2815.0,194.1279,194.2087,194.1279,194.2087,2815.0
2018-07-20 12:30:00,216.28,216.3,216.16,216.16,2802.0,194.1728,194.1908,194.0651,194.0651,2802.0
2018-07-20 12:35:00,216.14,216.17,216.05,216.17,6022.0,194.0471,194.0741,193.9663,194.0741,6022.0
2018-07-20 12:40:00,216.14,216.17,216.08,216.09,6798.0,194.0471,194.0741,193.9933,194.0023,6798.0
2018-07-20 12:45:00,216.09,216.09,215.96,216.0,5970.0,194.0023,194.0023,193.8855,193.9215,5970.0
2018-07-20 12:50:00,215.96,216.3,215.95,216.24,8190.0,193.8855,194.1908,193.8766,194.1369,8190.0
2018-07-20 12:55:00,216.2,216.29,216.19,216.21,2300.0,194.101,194.1818,194.092,194.11,2300.0
2018-07-20 13:00:00,216.21,216.35,216.17,216.33,6042.0,194.11,194.2357,194.0741,194.2177,6042.0
2018-07-20 13:05:00,216.3,216.32,216.17,216.3,3840.0,194.1908,194.2087,194.0741,194.1908,3840.0
2018-07-20 13:10:00,216.32,216.5,216.32,216.42,4115.0,194.2087,194.3703,194.2087,194.2985,4115.0
2018-07-20 13:15:00,216.48,216.53,216.45,216.45,3500.0,194.3524,194.3973,194.3255,194.3255,3500.0
2018-07-20 13:20:00,216.45,216.48,216.35,216.45,6137.0,194.3255,194.3524,194.2357,194.3255,6137.0
2018-07-20 13:25:00,216.39,216.44,216.33,216.34,2100.0,194.2716,194.3165,194.2177,194.2267,2100.0
2018-07-20 13:30:00,216.31,216.33,216.19,216.31,3700.0,194.1998,194.2177,194.092,194.1998,3700.0
2018-07-20 13:35:00,216.32,216.36,216.25,216.35,4400.0,194.2087,194.2447,194.1459,194.2357,4400.0
2018-07-20 13:40:00,216.29,216.34,216.26,216.34,4290.0,194.1818,194.2267,194.1549,194.2267,4290.0
2018-07-20 13:45:00,216.3,216.36,216.26,216.32,6279.0,194.1908,194.2447,194.1549,194.2087,6279.0
2018-07-20 13:50:00,216.3,216.3,216.23,216.23,3787.0,194.1908,194.1908,194.1279,194.1279,3787.0
2018-07-20 13:55:00,216.26,216.27,216.18,216.18,3030.0,194.1549,194.1639,194.0831,194.0831,3030.0
2018-07-20 14:00:00,216.18,216.18,216.1,216.11,4120.0,194.0831,194.0831,194.0112,194.0202,4120.0
2018-07-20 14:05:00,216.1,216.21,215.97,215.97,7140.0,194.0112,194.11,193.8945,193.8945,7140.0
2018-07-20 14:10:00,215.95,216.07,215.87,216.05,12159.0,193.8766,193.9843,193.8047,193.9663,12159.0
2018-07-20 14:15:00,216.0,216.16,215.97,216.1,6681.0,193.9215,194.0651,193.8945,194.0112,6681.0
2018-07-20 14:20:00,216.07,216.07,216.0,216.0,3750.0,193.9843,193.9843,193.9215,193.9215,3750.0
2018-07-20 14:25:00,216.0,216.19,216.0,216.12,9497.0,193.9215,194.092,193.9215,194.0292,9497.0
2018-07-20 14:30:00,216.12,216.12,215.97,216.03,5006.0,194.0292,194.0292,193.8945,193.9484,5006.0
2018-07-20 14:35:00,215.99,216.11,215.98,216.08,7976.0,193.9125,194.0202,193.9035,193.9933,7976.0
2018-07-20 14:40:00,216.06,216.06,215.84,215.84,3430.0,193.9753,193.9753,193.7778,193.7778,3430.0
2018-07-20 14:45:00,215.84,216.06,215.81,216.06,4026.0,193.7778,193.9753,193.7509,193.9753,4026.0
2018-07-20 14:50:00,216.08,216.13,216.01,216.13,6210.0,193.9933,194.0382,193.9304,194.0382,6210.0
2018-07-20 14:55:00,216.12,216.15,216.07,216.15,7534.0,194.0292,194.0561,193.9843,194.0561,7534.0
2018-07-20 15:00:00,216.13,216.18,216.09,216.09,7174.0,194.0382,194.0831,194.0023,194.0023,7174.0
2018-07-20 15:05:00,216.08,216.08,215.89,215.89,6584.0,193.9933,193.9933,193.8227,193.8227,6584.0
2018-07-20 15:10:00,215.9,215.94,215.81,215.84,8700.0,193.8317,193.8676,193.7509,193.7778,8700.0
2018-07-20 15:15:00,215.86,215.92,215.83,215.87,6306.0,193.7958,193.8496,193.7688,193.8047,6306.0
2018-07-20 15:20:00,215.87,215.91,215.6,215.63,8625.0,193.8047,193.8407,193.5623,193.5893,8625.0
2018-07-20 15:25:00,215.63,215.74,215.58,215.67,6100.0,193.5893,193.688,193.5444,193.6252,6100.0
2018-07-20 15:30:00,215.64,215.74,215.62,215.74,9720.0,193.5983,193.688,193.5803,193.688,9720.0
2018-07-20 15:35:00,215.74,215.76,215.66,215.68,11917.0,193.688,193.706,193.6162,193.6342,11917.0
2018-07-20 15:40:00,215.69,216.07,215.67,215.9,29731.0,193.6431,193.9843,193.6252,193.8317,29731.0
2018-07-20 15:45:00,215.86,215.93,215.77,215.82,31602.0,193.7958,193.8586,193.715,193.7599,31602.0
2018-07-20 15:50:00,215.84,215.94,215.69,215.84,41769.0,193.7778,193.8676,193.6431,193.7778,41769.0
2018-07-20 15:55:00,215.87,216.01,215.75,215.95,64434.0,193.8047,193.9304,193.697,193.8766,64434.0
2018-07-23 09:30:00,216.0,216.88,215.57,216.66,23203.0,193.9215,194.7115,193.5354,194.514,23203.0
2018-07-23 09:35:00,216.84,216.84,216.02,216.05,56512.0,194.6756,194.6756,193.9394,193.9663,56512.0
2018-07-23 09:40:00,215.93,216.02,215.8,215.93,2900.0,193.8586,193.9394,193.7419,193.8586,2900.0
2018-07-23 09:45:00,215.94,215.94,215.12,215.13,7746.0,193.8676,193.8676,193.1314,193.1404,7746.0
2018-07-23 09:50:00,215.13,215.2,214.73,215.02,8294.0,193.1404,193.2032,192.7813,193.0416,8294.0
2018-07-23 09:55:00,215.06,215.07,214.7,215.04,4875.0,193.0775,193.0865,192.7543,193.0596,4875.0
2018-07-23 10:00:00,215.09,215.15,215.05,215.07,1800.0,193.1045,193.1583,193.0686,193.0865,1800.0
2018-07-23 10:05:00,215.0,215.3,214.88,215.17,10414.0,193.0237,193.293,192.9159,193.1763,10414.0
2018-07-23 10:10:00,215.12,215.43,215.12,215.43,7036.0,193.1314,193.4097,193.1314,193.4097,7036.0
2018-07-23 10:15:00,215.42,215.42,215.22,215.39,6395.0,193.4007,193.4007,193.2212,193.3738,6395.0
2018-07-23 10:20:00,215.3,215.46,215.29,215.41,5991.0,193.293,193.4367,193.284,193.3918,5991.0
2018-07-23 10:25:00,215.39,215.49,215.38,215.45,6723.0,193.3738,193.4636,193.3648,193.4277,6723.0
2018-07-23 10:30:00,215.46,215.65,215.37,215.65,11701.0,193.4367,193.6072,193.3559,193.6072,11701.0
2018-07-23 10:35:00,215.63,215.64,215.03,215.25,27680.0,193.5893,193.5983,193.0506,193.2481,27680.0
2018-07-23 10:40:00,215.36,215.36,215.08,215.08,2500.0,193.3469,193.3469,193.0955,193.0955,2500.0
2018-07-23 10:45:00,215.02,215.05,214.9,214.99,4037.0,193.0416,193.0686,192.9339,193.0147,4037.0
2018-07-23 10:50:00,214.99,215.18,214.97,215.15,5280.0,193.0147,193.1853,192.9967,193.1583,5280.0
2018-07-23 10:55:00,215.15,215.18,214.98,214.98,6187.0,193.1583,193.1853,193.0057,193.0057,6187.0
2018-07-23 11:00:00,214.98,215.15,214.95,214.97,8575.0,193.0057,193.1583,192.9788,192.9967,8575.0
2018-07-23 11:05:00,214.97,215.16,214.92,215.04,9004.0,192.9967,193.1673,192.9518,193.0596,9004.0
2018-07-23 11:10:00,215.02,215.2,214.98,215.08,3912.0,193.0416,193.2032,193.0057,193.0955,3912.0
2018-07-23 11:15:00,215.01,215.14,214.88,214.91,4100.0,193.0326,193.1494,192.9159,192.9429,4100.0
2018-07-23 11:20:00,214.92,214.97,214.66,214.69,31114.0,192.9518,192.9967,192.7184,192.7454,31114.0
2018-07-23 11:25:00,214.73,214.89,214.7,214.8,8364.0,192.7813,192.9249,192.7543,192.8441,8364.0
2018-07-23 11:30:00,214.79,214.86,214.74,214.83,6550.0,192.8351,192.898,192.7902,192.871,6550.0
2018-07-23 11:35:00,214.79,215.05,214.79,214.93,9100.0,192.8351,193.0686,192.8351,192.9608,9100.0
2018-07-23 11:40:00,214.97,215.1,214.97,215.09,3946.0,192.9967,193.1134,192.9967,193.1045,3946.0
2018-07-23 11:45:00,215.09,215.2,215.09,215.2,8305.0,193.1045,193.2032,193.1045,193.2032,8305.0
2018-07-23 11:50:00,215.15,215.17,214.95,215.0,9917.0,193.1583,193.1763,192.9788,193.0237,9917.0
2018-07-23 11:55:00,215.02,215.03,214.86,214.86,9725.0,193.0416,193.0506,192.898,192.898,9725.0
2018-07-23 12:00:00,214.85,214.94,214.82,214.9,9090.0,192.889,192.9698,192.8621,192.9339,9090.0
2018-07-23 12:05:00,214.91,214.93,214.79,214.8,6825.0,192.9429,192.9608,192.8351,192.8441,6825.0
2018-07-23 12:10:00,214.84,214.93,214.79,214.9,2614.0,192.88,192.9608,192.8351,192.9339,2614.0
2018-07-23 12:15:00,214.9,214.9,214.85,214.85,1865.0,192.9339,192.9339,192.889,192.889,1865.0
2018-07-23 12:20:00,214.79,214.83,214.71,214.81,7323.0,192.8351,192.871,192.7633,192.8531,7323.0
2018-07-23 12:25:00,214.8,214.82,214.77,214.8,3313.0,192.8441,192.8621,192.8172,192.8441,3313.0
2018-07-23 12:30:00,214.82,214.83,214.71,214.74,3600.0,192.8621,192.871,192.7633,192.7902,3600.0
2018-07-23 12:35:00,214.77,214.79,214.66,214.7,6486.0,192.8172,192.8351,192.7184,192.7543,6486.0
2018-07-23 12:40:00,214.7,214.75,214.67,214.74,5591.0,192.7543,192.7992,192.7274,192.7902,5591.0
2018-07-23 12:45:00,214.74,214.75,214.71,214.74,3800.0,192.7902,192.7992,192.7633,192.7902,3800.0
2018-07-23 12:50:00,214.73,214.76,214.65,214.7,6660.0,192.7813,192.8082,192.7094,192.7543,6660.0
2018-07-23 12:55:00,214.71,214.72,214.69,214.7,5547.0,192.7633,192.7723,192.7454,192.7543,5547.0
2018-07-23 13:00:00,214.7,214.78,214.69,214.73,3914.0,192.7543,192.8262,192.7454,192.7813,3914.0
2018-07-23 13:05:00,214.73,214.77,214.68,214.69,3351.0,192.7813,192.8172,192.7364,192.7454,3351.0
2018-07-23 13:10:00,214.69,214.69,214.61,214.63,3312.0,192.7454,192.7454,192.6735,192.6915,3312.0
2018-07-23 13:15:00,214.62,214.62,214.58,214.59,1319.0,192.6825,192.6825,192.6466,192.6556,1319.0
2018-07-23 13:20:00,214.58,214.59,214.49,214.59,5960.0,192.6466,192.6556,192.5658,192.6556,5960.0
2018-07-23 13:25:00,214.56,214.56,214.49,214.5,1030.0,192.6286,192.6286,192.5658,192.5748,1030.0
2018-07-23 13:30:00,214.5,214.52,214.4,214.45,3167.0,192.5748,192.5927,192.485,192.5299,3167.0
2018-07-23 13:35:00,214.52,214.62,214.5,214.62,2315.0,192.5927,192.6825,192.5748,192.6825,2315.0
2018-07-23 13:40:00,214.6,214.73,214.53,214.72,6300.0,192.6646,192.7813,192.6017,192.7723,6300.0
2018-07-23 13:45:00,214.72,214.81,214.71,214.78,4000.0,192.7723,192.8531,192.7633,192.8262,4000.0
2018-07-23 13:50:00,214.85,214.93,214.82,214.93,3864.0,192.889,192.9608,192.8621,192.9608,3864.0
2018-07-23 13:55:00,214.93,215.09,214.93,214.97,22971.0,192.9608,193.1045,192.9608,192.9967,22971.0
2018-07-23 14:00:00,214.93,215.06,214.93,215.06,4010.0,192.9608,193.0775,192.9608,193.0775,4010.0
2018-07-23 14:05:00,215.06,215.06,214.93,215.01,5675.0,193.0775,193.0775,192.9608,193.0326,5675.0
2018-07-23 14:10:00,215.01,215.01,214.94,214.99,6139.0,193.0326,193.0326,192.9698,193.0147,6139.0
2018-07-23 14:15:00,215.01,215.01,214.91,214.92,4900.0,193.0326,193.0326,192.9429,192.9518,4900.0
2018-07-23 14:20:00,214.87,215.01,214.86,214.99,4154.0,192.907,193.0326,192.898,193.0147,4154.0
2018-07-23 14:25:00,215.04,215.14,215.03,215.12,2993.0,193.0596,193.1494,193.0506,193.1314,2993.0
2018-07-23 14:30:00,215.18,215.29,215.1,215.11,14090.0,193.1853,193.284,193.1134,193.1224,14090.0
2018-07-23 14:35:00,215.1,215.14,214.99,215.0,8879.0,193.1134,193.1494,193.0147,193.0237,8879.0
2018-07-23 14:40:00,214.99,215.03,214.96,215.03,3170.0,193.0147,193.0506,192.9878,193.0506,3170.0
2018-07-23 14:45:00,215.04,215.09,215.01,215.08,4189.0,193.0596,193.1045,193.0326,193.0955,4189.0
2018-07-23 14:50:00,215.04,215.13,215.04,215.09,4759.0,193.0596,193.1404,193.0596,193.1045,4759.0
2018-07-23 14:55:00,215.07,215.08,214.98,214.98,3676.0,193.0865,193.0955,193.0057,193.0057,3676.0
2018-07-23 15:00:00,214.93,214.94,214.66,214.89,15830.0,192.9608,192.9698,192.7184,192.9249,15830.0
2018-07-23 15:05:00,214.89,214.91,214.77,214.91,4660.0,192.9249,192.9429,192.8172,192.9429,4660.0
2018-07-23 15:10:00,214.93,215.01,214.91,214.96,6779.0,192.9608,193.0326,192.9429,192.9878,6779.0
2018-07-23 15:15:00,214.96,215.05,214.9,215.04,6870.0,192.9878,193.0686,192.9339,193.0596,6870.0
2018-07-23 15:20:00,215.02,215.04,214.86,214.86,13449.0,193.0416,193.0596,192.898,192.898,13449.0
2018-07-23 15:25:00,214.87,214.89,214.74,214.89,11367.0,192.907,192.9249,192.7902,192.9249,11367.0
2018-07-23 15:30:00,214.89,215.03,214.89,215.03,8424.0,192.9249,193.0506,192.9249,193.0506,8424.0
2018-07-23 15:35:00,215.05,215.11,215.02,215.1,7572.0,193.0686,193.1224,193.0416,193.1134,7572.0
2018-07-23 15:40:00,215.1,215.1,214.88,214.88,7066.0,193.1134,193.1134,192.9159,192.9159,7066.0
2018-07-23 15:45:00,214.91,215.02,214.88,214.99,9850.0,192.9429,193.0416,192.9159,193.0147,9850.0
2018-07-23 15:50:00,215.01,215.02,214.89,214.89,11069.0,193.0326,193.0416,192.9249,192.9249,11069.0
2018-07-23 15:55:00,214.9,215.03,214.88,214.99,25256.0,192.9339,193.0506,192.9159,193.0147,25256.0
2018-07-24 09:30:00,215.01,215.98,214.96,215.56,21175.0,193.0326,193.9035,192.9878,193.5264,21175.0
2018-07-24 09:35:00,215.35,215.6,214.96,215.33,12126.0,193.3379,193.5623,192.9878,193.3199,12126.0
2018-07-24 09:40:00,215.3,215.37,215.09,215.11,4494.0,193.293,193.3559,193.1045,193.1224,4494.0
2018-07-24 09:45:00,215.0,215.06,214.65,214.76,4770.0,193.0237,193.0775,192.7094,192.8082,4770.0
2018-07-24 09:50:00,214.71,214.85,214.55,214.84,10802.0,192.7633,192.889,192.6197,192.88,10802.0
2018-07-24 09:55:00,214.84,215.06,214.73,214.89,19620.0,192.88,193.0775,192.7813,192.9249,19620.0
2018-07-24 10:00:00,214.89,214.89,214.64,214.64,4600.0,192.9249,192.9249,192.7005,192.7005,4600.0
2018-07-24 10:05:00,214.75,214.79,214.33,214.34,6038.0,192.7992,192.8351,192.4222,192.4311,6038.0
2018-07-24 10:10:00,214.4,214.51,214.15,214.15,5673.0,192.485,192.5838,192.2606,192.2606,5673.0
2018-07-24 10:15:00,214.16,214.4,214.15,214.25,6308.0,192.2695,192.485,192.2606,192.3503,6308.0
2018-07-24 10:20:00,214.25,214.3,214.14,214.2,5150.0,192.3503,192.3952,192.2516,192.3054,5150.0
2018-07-24 10:25:00,214.19,214.36,214.15,214.32,10264.0,192.2965,192.4491,192.2606,192.4132,10264.0
2018-07-24 10:30:00,214.3,214.35,214.2,214.23,8339.0,192.3952,192.4401,192.3054,192.3324,8339.0
2018-07-24 10:35:00,214.22,214.47,214.12,214.41,5642.0,192.3234,192.5478,192.2336,192.494,5642.0
2018-07-24 10:40:00,214.45,214.5,214.38,214.44,5814.0,192.5299,192.5748,192.467,192.5209,5814.0
2018-07-24 10:45:00,214.44,214.45,214.27,214.3,13833.0,192.5209,192.5299,192.3683,192.3952,13833.0
2018-07-24 10:50:00,214.31,214.41,214.22,214.3,14475.0,192.4042,192.494,192.3234,192.3952,14475.0
2018-07-24 10:55:00,214.3,214.33,214.14,214.2,22023.0,192.3952,192.4222,192.2516,192.3054,22023.0
2018-07-24 11:00:00,214.19,214.21,213.91,213.99,4446.0,192.2965,192.3144,192.0451,192.1169,4446.0
2018-07-24 11:05:00,213.93,213.98,213.67,213.91,6827.0,192.063,192.1079,191.8296,192.0451,6827.0
2018-07-24 11:10:00,213.92,214.0,213.83,213.9,7698.0,192.0541,192.1259,191.9733,192.0361,7698.0
2018-07-24 11:15:00,213.9,214.19,213.9,214.19,13811.0,192.0361,192.2965,192.0361,192.2965,13811.0
2018-07-24 11:20:00,214.18,214.51,214.14,214.41,11575.0,192.2875,192.5838,192.2516,192.494,11575.0
2018-07-24 11:25:00,214.4,214.42,214.22,214.22,15200.0,192.485,192.503,192.3234,192.3234,15200.0
2018-07-24 11:30:00,214.23,214.41,214.18,214.29,11340.0,192.3324,192.494,192.2875,192.3862,11340.0
2018-07-24 11:35:00,214.29,214.36,214.24,214.24,8620.0,192.3862,192.4491,192.3414,192.3414,8620.0
2018-07-24 11:40:00,214.24,214.45,214.24,214.3,9451.0,192.3414,192.5299,192.3414,192.3952,9451.0
2018-07-24 11:45:00,214.26,214.4,214.24,214.4,41599.0,192.3593,192.485,192.3414,192.485,41599.0
2018-07-24 11:50:00,214.4,214.45,214.29,214.38,10550.0,192.485,192.5299,192.3862,192.467,10550.0
2018-07-24 11:55:00,214.38,214.64,214.33,214.61,5640.0,192.467,192.7005,192.4222,192.6735,5640.0
2018-07-24 12:00:00,214.61,214.68,214.42,214.54,37233.0,192.6735,192.7364,192.503,192.6107,37233.0
2018-07-24 12:05:00,214.51,214.6,214.41,214.54,18045.0,192.5838,192.6646,192.494,192.6107,18045.0
2018-07-24 12:10:00,214.55,214.58,214.42,214.52,15200.0,192.6197,192.6466,192.503,192.5927,15200.0
2018-07-24 12:15:00,214.52,214.53,214.29,214.35,9794.0,192.5927,192.6017,192.3862,192.4401,9794.0
2018-07-24 12:20:00,214.3,214.49,214.27,214.41,25501.0,192.3952,192.5658,192.3683,192.494,25501.0
2018-07-24 12:25:00,214.48,214.59,214.29,214.55,32121.0,192.5568,192.6556,192.3862,192.6197,32121.0
2018-07-24 12:30:00,214.55,215.06,214.51,214.83,10693.0,192.6197,193.0775,192.5838,192.871,10693.0
2018-07-24 12:35:00,214.82,214.82,214.67,214.78,8983.0,192.8621,192.8621,192.7274,192.8262,8983.0
2018-07-24 12:40:00,214.76,214.91,214.64,214.64,13097.0,192.8082,192.9429,192.7005,192.7005,13097.0
2018-07-24 12:45:00,214.65,214.72,214.55,214.72,14263.0,192.7094,192.7723,192.6197,192.7723,14263.0
2018-07-24 12:50:00,214.7,214.8,214.65,214.79,4493.0,192.7543,192.8441,192.7094,192.8351,4493.0
2018-07-24 12:55:00,214.76,214.82,214.63,214.65,5707.0,192.8082,192.8621,192.6915,192.7094,5707.0
2018-07-24 13:00:00,214.65,214.88,214.59,214.84,6630.0,192.7094,192.9159,192.6556,192.88,6630.0
2018-07-24 13:05:00,214.88,214.93,214.86,214.87,3700.0,192.9159,192.9608,192.898,192.907,3700.0
2018-07-24 13:10:00,214.82,214.85,214.77,214.8,34709.0,192.8621,192.889,192.8172,192.8441,34709.0
2018-07-24 13:15:00,214.87,214.91,214.8,214.83,5935.0,192.907,192.9429,192.8441,192.871,5935.0
2018-07-24 13:20:00,214.85,214.89,214.61,214.69,18056.0,192.889,192.9249,192.6735,192.7454,18056.0
2018-07-24 13:25:00,214.63,214.65,214.43,214.51,8480.0,192.6915,192.7094,192.5119,192.5838,8480.0
2018-07-24 13:30:00,214.52,214.55,214.44,214.51,14512.0,192.5927,192.6197,192.5209,192.5838,14512.0
2018-07-24 13:35:00,214.56,214.62,214.51,214.62,9615.0,192.6286,192.6825,192.5838,192.6825,9615.0
2018-07-24 13:40:00,214.62,214.62,214.45,214.48,6641.0,192.6825,192.6825,192.5299,192.5568,6641.0
2018-07-24 13:45:00,214.44,214.65,214.39,214.59,6129.0,192.5209,192.7094,192.476,192.6556,6129.0
2018-07-24 13:50:00,214.59,214.59,214.44,214.51,4760.0,192.6556,192.6556,192.5209,192.5838,4760.0
2018-07-24 13:55:00,214.51,214.81,214.5,214.79,76998.0,192.5838,192.8531,192.5748,192.8351,76998.0
2018-07-24 14:00:00,214.82,215.1,214.76,214.85,23313.0,192.8621,193.1134,192.8082,192.889,23313.0
2018-07-24 14:05:00,214.86,214.86,214.51,214.53,8674.0,192.898,192.898,192.5838,192.6017,8674.0
2018-07-24 14:10:00,214.53,214.63,214.42,214.52,4053.0,192.6017,192.6915,192.503,192.5927,4053.0
2018-07-24 14:15:00,214.56,214.68,214.48,214.68,5072.0,192.6286,192.7364,192.5568,192.7364,5072.0
2018-07-24 14:20:00,214.68,215.12,214.68,215.08,29359.0,192.7364,193.1314,192.7364,193.0955,29359.0
2018-07-24 14:25:00,215.08,215.12,215.03,215.03,9602.0,193.0955,193.1314,193.0506,193.0506,9602.0
2018-07-24 14:30:00,215.05,215.21,214.9,215.18,13142.0,193.0686,193.2122,192.9339,193.1853,13142.0
2018-07-24 14:35:00,215.18,215.21,215.03,215.1,10126.0,193.1853,193.2122,193.0506,193.1134,10126.0
2018-07-24 14:40:00,215.14,215.15,214.89,214.9,9501.0,193.1494,193.1583,192.9249,192.9339,9501.0
2018-07-24 14:45:00,214.91,215.02,214.82,214.85,12083.0,192.9429,193.0416,192.8621,192.889,12083.0
2018-07-24 14:50:00,214.88,214.98,214.86,214.93,7451.0,192.9159,193.0057,192.898,192.9608,7451.0
2018-07-24 14:55:00,214.97,215.01,214.93,214.96,6400.0,192.9967,193.0326,192.9608,192.9878,6400.0
2018-07-24 15:00:00,214.95,215.01,214.84,214.84,8656.0,192.9788,193.0326,192.88,192.88,8656.0
2018-07-24 15:05:00,214.86,214.92,214.86,214.88,6684.0,192.898,192.9518,192.898,192.9159,6684.0
2018-07-24 15:10:00,214.87,214.87,214.68,214.7,14478.0,192.907,192.907,192.7364,192.7543,14478.0
2018-07-24 15:15:00,214.71,214.78,214.66,214.75,9295.0,192.7633,192.8262,192.7184,192.7992,9295.0
2018-07-24 15:20:00,214.75,214.76,214.62,214.64,6019.0,192.7992,192.8082,192.6825,192.7005,6019.0
2018-07-24 15:25:00,214.68,214.68,214.53,214.66,6293.0,192.7364,192.7364,192.6017,192.7184,6293.0
2018-07-24 15:30:00,214.69,214.77,214.63,214.66,11335.0,192.7454,192.8172,192.6915,192.7184,11335.0
2018-07-24 15:35:00,214.67,214.76,214.54,214.59,9862.0,192.7274,192.8082,192.6107,192.6556,9862.0
2018-07-24 15:40:00,214.61,214.63,214.54,214.58,12251.0,192.6735,192.6915,192.6107,192.6466,12251.0
2018-07-24 15:45:00,214.56,214.59,214.35,214.49,16199.0,192.6286,192.6556,192.4401,192.5658,16199.0
2018-07-24 15:50:00,214.5,214.69,214.5,214.69,29700.0,192.5748,192.7454,192.5748,192.7454,29700.0
2018-07-24 15:55:00,214.69,214.76,214.57,214.59,109480.0,192.7454,192.8082,192.6376,192.6556,109480.0
2018-07-25 09:30:00,214.14,215.08,214.14,215.0,10867.0,192.2516,193.0955,192.2516,193.0237,10867.0
2018-07-25 09:35:00,215.08,215.08,214.81,214.91,12812.0,193.0955,193.0955,192.8531,192.9429,12812.0
2018-07-25 09:40:00,214.98,215.08,214.8,214.8,8905.0,193.0057,193.0955,192.8441,192.8441,8905.0
2018-07-25 09:45:00,214.74,215.0,214.74,215.0,3717.0,192.7902,193.0237,192.7902,193.0237,3717.0
2018-07-25 09:50:00,214.93,215.12,214.91,214.99,6534.0,192.9608,193.1314,192.9429,193.0147,6534.0
2018-07-25 09:55:00,214.99,215.41,214.9,215.26,10271.0,193.0147,193.3918,192.9339,193.2571,10271.0
2018-07-25 10:00:00,215.33,215.68,215.06,215.06,9235.0,193.3199,193.6342,193.0775,193.0775,9235.0
2018-07-25 10:05:00,214.9,215.02,214.81,214.81,5688.0,192.9339,193.0416,192.8531,192.8531,5688.0
2018-07-25 10:10:00,214.83,215.46,214.76,215.09,24694.0,192.871,193.4367,192.8082,193.1045,24694.0
2018-07-25 10:15:00,214.95,215.32,214.84,215.26,6642.0,192.9788,193.311,192.88,193.2571,6642.0
2018-07-25 10:20:00,215.21,215.44,215.16,215.3,15159.0,193.2122,193.4187,193.1673,193.293,15159.0
2018-07-25 10:25:00,215.22,215.26,214.91,214.99,10500.0,193.2212,193.2571,192.9429,193.0147,10500.0
2018-07-25 10:30:00,214.97,215.15,214.96,215.08,14497.0,192.9967,193.1583,192.9878,193.0955,14497.0
2018-07-25 10:35:00,215.08,215.11,214.89,215.03,20813.0,193.0955,193.1224,192.9249,193.0506,20813.0
2018-07-25 10:40:00,215.03,215.03,214.77,214.89,41286.0,193.0506,193.0506,192.8172,192.9249,41286.0
2018-07-25 10:45:00,214.9,215.41,214.84,215.22,27435.0,192.9339,193.3918,192.88,193.2212,27435.0
2018-07-25 10:50:00,215.2,215.43,215.15,215.41,11600.0,193.2032,193.4097,193.1583,193.3918,11600.0
2018-07-25 10:55:00,215.41,215.72,215.38,215.68,18514.0,193.3918,193.6701,193.3648,193.6342,18514.0
2018-07-25 11:00:00,215.68,215.68,215.36,215.39,13273.0,193.6342,193.6342,193.3469,193.3738,13273.0
2018-07-25 11:05:00,215.37,215.43,215.06,215.23,13983.0,193.3559,193.4097,193.0775,193.2302,13983.0
2018-07-25 11:10:00,215.29,215.35,215.09,215.2,6250.0,193.284,193.3379,193.1045,193.2032,6250.0
2018-07-25 11:15:00,215.18,215.21,214.99,215.03,6960.0,193.1853,193.2122,193.0147,193.0506,6960.0
2018-07-25 11:20:00,215.03,215.28,214.85,215.18,9850.0,193.0506,193.275,192.889,193.1853,9850.0
2018-07-25 11:25:00,215.18,215.22,215.02,215.02,6933.0,193.1853,193.2212,193.0416,193.0416,6933.0
2018-07-25 11:30:00,214.96,215.02,214.87,214.89,4800.0,192.9878,193.0416,192.907,192.9249,4800.0
2018-07-25 11:35:00,214.88,215.11,214.88,215.02,11846.0,192.9159,193.1224,192.9159,193.0416,11846.0
2018-07-25 11:40:00,215.06,215.15,215.01,215.06,12385.0,193.0775,193.1583,193.0326,193.0775,12385.0
2018-07-25 11:45:00,215.02,215.04,214.88,215.0,14782.0,193.0416,193.0596,192.9159,193.0237,14782.0
2018-07-25 11:50:00,215.03,215.04,214.96,215.0,7851.0,193.0506,193.0596,192.9878,193.0237,7851.0
2018-07-25 11:55:00,215.0,215.04,214.81,214.9,8764.0,193.0237,193.0596,192.8531,192.9339,8764.0
2018-07-25 12:00:00,214.91,215.04,214.91,215.03,4810.0,192.9429,193.0596,192.9429,193.0506,4810.0
2018-07-25 12:05:00,215.01,215.03,214.79,214.83,8975.0,193.0326,193.0506,192.8351,192.871,8975.0
2018-07-25 12:10:00,214.84,215.03,214.84,215.03,8700.0,192.88,193.0506,192.88,193.0506,8700.0
2018-07-25 12:15:00,215.03,215.05,214.95,214.95,6747.0,193.0506,193.0686,192.9788,192.9788,6747.0
2018-07-25 12:20:00,215.0,215.03,214.89,215.0,6345.0,193.0237,193.0506,192.9249,193.0237,6345.0
2018-07-25 12:25:00,215.03,215.08,214.94,214.97,4515.0,193.0506,193.0955,192.9698,192.9967,4515.0
2018-07-25 12:30:00,214.97,215.0,214.89,214.94,6639.0,192.9967,193.0237,192.9249,192.9698,6639.0
2018-07-25 12:35:00,214.96,214.96,214.87,214.94,8437.0,192.9878,192.9878,192.907,192.9698,8437.0
2018-07-25 12:40:00,214.96,215.08,214.96,215.06,4480.0,192.9878,193.0955,192.9878,193.0775,4480.0
2018-07-25 12:45:00,215.06,215.12,214.98,214.98,6600.0,193.0775,193.1314,193.0057,193.0057,6600.0
2018-07-25 12:50:00,214.98,215.03,214.96,215.0,3600.0,193.0057,193.0506,192.9878,193.0237,3600.0
2018-07-25 12:55:00,215.0,215.02,214.96,214.96,6391.0,193.0237,193.0416,192.9878,192.9878,6391.0
2018-07-25 13:00:00,214.94,215.02,214.94,214.99,7683.0,192.9698,193.0416,192.9698,193.0147,7683.0
2018-07-25 13:05:00,214.96,214.97,214.91,214.92,4868.0,192.9878,192.9967,192.9429,192.9518,4868.0
2018-07-25 13:10:00,214.92,215.03,214.81,214.93,44983.0,192.9518,193.0506,192.8531,192.9608,44983.0
2018-07-25 13:15:00,214.93,215.03,214.92,214.96,7143.0,192.9608,193.0506,192.9518,192.9878,7143.0
2018-07-25 13:20:00,214.93,215.03,214.93,214.98,1300.0,192.9608,193.0506,192.9608,193.0057,1300.0
2018-07-25 13:25:00,214.96,215.05,214.95,215.0,7258.0,192.9878,193.0686,192.9788,193.0237,7258.0
2018-07-25 13:30:00,214.99,215.0,214.84,214.85,19667.0,193.0147,193.0237,192.88,192.889,19667.0
2018-07-25 13:35:00,214.83,214.93,214.82,214.89,21788.0,192.871,192.9608,192.8621,192.9249,21788.0
2018-07-25 13:40:00,214.88,215.07,214.87,214.94,10114.0,192.9159,193.0865,192.907,192.9698,10114.0
2018-07-25 13:45:00,214.94,214.97,214.92,214.92,3410.0,192.9698,192.9967,192.9518,192.9518,3410.0
2018-07-25 13:50:00,214.91,214.98,214.87,214.9,4519.0,192.9429,193.0057,192.907,192.9339,4519.0
2018-07-25 13:55:00,214.98,214.98,214.9,214.98,2352.0,193.0057,193.0057,192.9339,193.0057,2352.0
2018-07-25 14:00:00,214.98,215.0,214.9,214.99,5437.0,193.0057,193.0237,192.9339,193.0147,5437.0
2018-07-25 14:05:00,215.01,215.1,214.95,214.96,8850.0,193.0326,193.1134,192.9788,192.9878,8850.0
2018-07-25 14:10:00,214.91,214.99,214.86,214.97,9334.0,192.9429,193.0147,192.898,192.9967,9334.0
2018-07-25 14:15:00,214.98,215.01,214.9,214.9,2050.0,193.0057,193.0326,192.9339,192.9339,2050.0
2018-07-25 14:20:00,214.92,214.94,214.82,214.84,10399.0,192.9518,192.9698,192.8621,192.88,10399.0
2018-07-25 14:25:00,214.88,215.01,214.88,214.98,14025.0,192.9159,193.0326,192.9159,193.0057,14025.0
2018-07-25 14:30:00,214.97,215.01,214.97,215.01,7045.0,192.9967,193.0326,192.9967,193.0326,7045.0
2018-07-25 14:35:00,215.01,215.04,214.95,215.0,14914.0,193.0326,193.0596,192.9788,193.0237,14914.0
2018-07-25 14:40:00,215.01,215.04,214.96,214.97,9738.0,193.0326,193.0596,192.9878,192.9967,9738.0
2018-07-25 14:45:00,214.99,215.03,214.95,215.01,15993.0,193.0147,193.0506,192.9788,193.0326,15993.0
2018-07-25 14:50:00,214.98,215.01,214.92,214.96,10466.0,193.0057,193.0326,192.9518,192.9878,10466.0
2018-07-25 14:55:00,214.95,214.95,214.75,214.95,9847.0,192.9788,192.9788,192.7992,192.9788,9847.0
2018-07-25 15:00:00,214.93,214.95,214.85,214.89,12872.0,192.9608,192.9788,192.889,192.9249,12872.0
2018-07-25 15:05:00,214.89,215.0,214.87,215.0,7574.0,192.9249,193.0237,192.907,193.0237,7574.0
2018-07-25 15:10:00,214.99,215.01,214.87,214.94,10419.0,193.0147,193.0326,192.907,192.9698,10419.0
2018-07-25 15:15:00,214.95,214.99,214.89,214.89,10908.0,192.9788,193.0147,192.9249,192.9249,10908.0
2018-07-25 15:20:00,214.93,214.99,214.89,214.96,6910.0,192.9608,193.0147,192.9249,192.9878,6910.0
2018-07-25 15:25:00,214.99,215.02,214.91,215.0,20062.0,193.0147,193.0416,192.9429,193.0237,20062.0
2018-07-25 15:30:00,215.01,215.01,214.87,214.92,8500.0,193.0326,193.0326,192.907,192.9518,8500.0
2018-07-25 15:35:00,214.96,215.41,214.93,215.15,49470.0,192.9878,193.3918,192.9608,193.1583,49470.0
2018-07-25 15:40:00,215.11,215.37,215.01,215.24,32491.0,193.1224,193.3559,193.0326,193.2391,32491.0
2018-07-25 15:45:00,215.01,215.24,215.01,215.18,59188.0,193.0326,193.2391,193.0326,193.1853,59188.0
2018-07-25 15:50:00,215.22,215.57,215.1,215.23,63599.0,193.2212,193.5354,193.1134,193.2302,63599.0
2018-07-25 15:55:00,215.2,215.31,214.9,215.16,108871.0,193.2032,193.302,192.9339,193.1673,108871.0
2018-07-26 09:30:00,214.95,215.9,214.95,215.28,24916.0,192.9788,193.8317,192.9788,193.275,24916.0
2018-07-26 09:35:00,215.4,215.52,215.17,215.52,14548.0,193.3828,193.4905,193.1763,193.4905,14548.0
2018-07-26 09:40:00,215.58,215.79,214.86,215.38,25569.0,193.5444,193.7329,192.898,193.3648,25569.0
2018-07-26 09:45:00,215.44,215.58,215.1,215.26,10633.0,193.4187,193.5444,193.1134,193.2571,10633.0
2018-07-26 09:50:00,215.38,215.4,214.96,214.96,6277.0,193.3648,193.3828,192.9878,192.9878,6277.0
2018-07-26 09:55:00,215.06,215.29,215.0,215.13,3467.0,193.0775,193.284,193.0237,193.1404,3467.0
2018-07-26 10:00:00,215.06,215.25,215.06,215.2,8179.0,193.0775,193.2481,193.0775,193.2032,8179.0
2018-07-26 10:05:00,215.24,215.44,215.18,215.3,17261.0,193.2391,193.4187,193.1853,193.293,17261.0
2018-07-26 10:10:00,215.35,215.84,215.32,215.67,26943.0,193.3379,193.7778,193.311,193.6252,26943.0
2018-07-26 10:15:00,215.67,215.76,215.22,215.67,14926.0,193.6252,193.706,193.2212,193.6252,14926.0
2018-07-26 10:20:00,215.67,215.67,215.4,215.47,5828.0,193.6252,193.6252,193.3828,193.4456,5828.0
2018-07-26 10:25:00,215.49,215.49,215.29,215.42,8106.0,193.4636,193.4636,193.284,193.4007,8106.0
2018-07-26 10:30:00,215.47,215.49,215.21,215.34,9268.0,193.4456,193.4636,193.2122,193.3289,9268.0
2018-07-26 10:35:00,215.34,215.56,215.28,215.53,7917.0,193.3289,193.5264,193.275,193.4995,7917.0
2018-07-26 10:40:00,215.49,215.5,215.36,215.42,10777.0,193.4636,193.4726,193.3469,193.4007,10777.0
2018-07-26 10:45:00,215.42,215.55,215.37,215.46,5128.0,193.4007,193.5175,193.3559,193.4367,5128.0
2018-07-26 10:50:00,215.44,215.46,215.28,215.31,11942.0,193.4187,193.4367,193.275,193.302,11942.0
2018-07-26 10:55:00,215.29,215.38,215.08,215.35,15756.0,193.284,193.3648,193.0955,193.3379,15756.0
2018-07-26 11:00:00,215.34,215.43,215.2,215.41,12952.0,193.3289,193.4097,193.2032,193.3918,12952.0
2018-07-26 11:05:00,215.4,215.49,215.12,215.27,8612.0,193.3828,193.4636,193.1314,193.2661,8612.0
2018-07-26 11:10:00,215.26,215.32,215.15,215.32,8494.0,193.2571,193.311,193.1583,193.311,8494.0
2018-07-26 11:15:00,215.24,215.29,215.13,215.21,5596.0,193.2391,193.284,193.1404,193.2122,5596.0
2018-07-26 11:20:00,215.14,215.14,214.97,214.98,5663.0,193.1494,193.1494,192.9967,193.0057,5663.0
2018-07-26 11:25:00,214.97,215.05,214.93,215.04,9863.0,192.9967,193.0686,192.9608,193.0596,9863.0
2018-07-26 11:30:00,215.01,215.17,214.96,215.06,6350.0,193.0326,193.1763,192.9878,193.0775,6350.0
2018-07-26 11:35:00,215.05,215.06,214.88,214.95,16966.0,193.0686,193.0775,192.9159,192.9788,16966.0
2018-07-26 11:40:00,214.95,215.07,214.89,215.07,17531.0,192.9788,193.0865,192.9249,193.0865,17531.0
2018-07-26 11:45:00,215.04,215.05,214.96,215.01,14259.0,193.0596,193.0686,192.9878,193.0326,14259.0
2018-07-26 11:50:00,215.02,215.02,214.91,214.99,7442.0,193.0416,193.0416,192.9429,193.0147,7442.0
2018-07-26 11:55:00,214.98,215.03,214.95,215.03,5736.0,193.0057,193.0506,192.9788,193.0506,5736.0
2018-07-26 12:00:00,215.0,215.05,214.97,215.02,8632.0,193.0237,193.0686,192.9967,193.0416,8632.0
2018-07-26 12:05:00,215.04,215.08,214.95,215.02,6984.0,193.0596,193.0955,192.9788,193.0416,6984.0
2018-07-26 12:10:00,215.0,215.0,214.81,214.9,19941.0,193.0237,193.0237,192.8531,192.9339,19941.0
2018-07-26 12:15:00,214.93,215.01,214.83,214.91,80814.0,192.9608,193.0326,192.871,192.9429,80814.0
2018-07-26 12:20:00,214.91,214.99,214.81,214.94,3700.0,192.9429,193.0147,192.8531,192.9698,3700.0
2018-07-26 12:25:00,214.89,214.91,214.79,214.85,18970.0,192.9249,192.9429,192.8351,192.889,18970.0
2018-07-26 12:30:00,214.87,214.96,214.79,214.85,3225.0,192.907,192.9878,192.8351,192.889,3225.0
2018-07-26 12:35:00,214.86,214.91,214.86,214.9,900.0,192.898,192.9429,192.898,192.9339,900.0
2018-07-26 12:40:00,214.91,215.0,214.9,214.95,3089.0,192.9429,193.0237,192.9339,192.9788,3089.0
2018-07-26 12:45:00,214.98,215.05,214.76,214.81,5995.0,193.0057,193.0686,192.8082,192.8531,5995.0
2018-07-26 12:50:00,214.8,214.81,214.76,214.76,1700.0,192.8441,192.8531,192.8082,192.8082,1700.0
2018-07-26 12:55:00,214.84,214.92,214.76,214.82,8789.0,192.88,192.9518,192.8082,192.8621,8789.0
2018-07-26 13:00:00,214.82,214.82,214.62,214.76,5963.0,192.8621,192.8621,192.6825,192.8082,5963.0
2018-07-26 13:05:00,214.79,214.79,214.73,214.78,2000.0,192.8351,192.8351,192.7813,192.8262,2000.0
2018-07-26 13:10:00,214.78,214.8,214.73,214.73,2200.0,192.8262,192.8441,192.7813,192.7813,2200.0
2018-07-26 13:15:00,214.67,214.83,214.67,214.79,3424.0,192.7274,192.871,192.7274,192.8351,3424.0
2018-07-26 13:20:00,214.75,214.9,214.75,214.85,20266.0,192.7992,192.9339,192.7992,192.889,20266.0
2018-07-26 13:25:00,214.89,214.93,214.7,214.75,9488.0,192.9249,192.9608,192.7543,192.7992,9488.0
2018-07-26 13:30:00,214.76,214.86,214.75,214.76,3059.0,192.8082,192.898,192.7992,192.8082,3059.0
2018-07-26 13:35:00,214.81,214.81,214.62,214.62,4764.0,192.8531,192.8531,192.6825,192.6825,4764.0
2018-07-26 13:40:00,214.62,214.67,214.32,214.41,8930.0,192.6825,192.7274,192.4132,192.494,8930.0
2018-07-26 13:45:00,214.35,214.53,214.29,214.29,5762.0,192.4401,192.6017,192.3862,192.3862,5762.0
2018-07-26 13:50:00,214.29,214.33,214.18,214.2,8387.0,192.3862,192.4222,192.2875,192.3054,8387.0
2018-07-26 13:55:00,214.2,214.35,214.12,214.31,4830.0,192.3054,192.4401,192.2336,192.4042,4830.0
2018-07-26 14:00:00,214.31,214.32,214.16,214.23,6109.0,192.4042,192.4132,192.2695,192.3324,6109.0
2018-07-26 14:05:00,214.26,214.28,214.13,214.17,9342.0,192.3593,192.3773,192.2426,192.2785,9342.0
2018-07-26 14:10:00,214.22,214.45,214.18,214.45,15046.0,192.3234,192.5299,192.2875,192.5299,15046.0
2018-07-26 14:15:00,214.48,214.7,214.44,214.62,21019.0,192.5568,192.7543,192.5209,192.6825,21019.0
2018-07-26 14:20:00,214.62,214.62,214.47,214.55,13975.0,192.6825,192.6825,192.5478,192.6197,13975.0
2018-07-26 14:25:00,214.59,214.75,214.54,214.75,27620.0,192.6556,192.7992,192.6107,192.7992,27620.0
2018-07-26 14:30:00,214.66,214.72,214.62,214.67,8189.0,192.7184,192.7723,192.6825,192.7274,8189.0
2018-07-26 14:35:00,214.68,214.75,214.68,214.74,3749.0,192.7364,192.7992,192.7364,192.7902,3749.0
2018-07-26 14:40:00,214.75,214.8,214.65,214.74,27981.0,192.7992,192.8441,192.7094,192.7902,27981.0
2018-07-26 14:45:00,214.74,214.82,214.72,214.76,23371.0,192.7902,192.8621,192.7723,192.8082,23371.0
2018-07-26 14:50:00,214.76,214.86,214.68,214.85,20216.0,192.8082,192.898,192.7364,192.889,20216.0
2018-07-26 14:55:00,214.88,214.94,214.85,214.85,16854.0,192.9159,192.9698,192.889,192.889,16854.0
2018-07-26 15:00:00,214.86,215.19,214.67,214.82,53163.0,192.898,193.1942,192.7274,192.8621,53163.0
2018-07-26 15:05:00,214.85,214.98,214.61,214.85,20923.0,192.889,193.0057,192.6735,192.889,20923.0
2018-07-26 15:10:00,214.83,214.89,214.65,214.83,27565.0,192.871,192.9249,192.7094,192.871,27565.0
2018-07-26 15:15:00,214.83,214.96,214.71,214.85,33703.0,192.871,192.9878,192.7633,192.889,33703.0
2018-07-26 15:20:00,214.85,214.9,214.74,214.82,8997.0,192.889,192.9339,192.7902,192.8621,8997.0
2018-07-26 15:25:00,214.82,214.94,214.82,214.9,14046.0,192.8621,192.9698,192.8621,192.9339,14046.0
2018-07-26 15:30:00,214.92,214.94,214.86,214.89,37801.0,192.9518,192.9698,192.898,192.9249,37801.0
2018-07-26 15:35:00,214.89,214.95,214.85,214.89,49442.0,192.9249,192.9788,192.889,192.9249,49442.0
2018-07-26 15:40:00,214.9,214.9,214.71,214.76,40326.0,192.9339,192.9339,192.7633,192.8082,40326.0
2018-07-26 15:45:00,214.73,214.84,214.71,214.77,13011.0,192.7813,192.88,192.7633,192.8172,13011.0
2018-07-26 15:50:00,214.77,214.83,214.69,214.79,21551.0,192.8172,192.871,192.7454,192.8351,21551.0
2018-07-26 15:55:00,214.79,214.79,214.44,214.63,84776.0,192.8351,192.8351,192.5209,192.6915,84776.0
2018-07-27 09:30:00,214.06,214.39,213.65,214.27,12630.0,192.1798,192.476,191.8117,192.3683,12630.0
2018-07-27 09:35:00,214.36,215.22,214.35,214.81,19966.0,192.4491,193.2212,192.4401,192.8531,19966.0
2018-07-27 09:40:00,214.83,215.03,214.71,215.0,15604.0,192.871,193.0506,192.7633,193.0237,15604.0
2018-07-27 09:45:00,214.99,215.05,214.67,214.85,20648.0,193.0147,193.0686,192.7274,192.889,20648.0
2018-07-27 09:50:00,214.79,215.0,214.62,214.92,12437.0,192.8351,193.0237,192.6825,192.9518,12437.0
2018-07-27 09:55:00,214.97,214.99,214.67,214.92,8268.0,192.9967,193.0147,192.7274,192.9518,8268.0
2018-07-27 10:00:00,214.96,215.04,214.83,214.83,14252.0,192.9878,193.0596,192.871,192.871,14252.0
2018-07-27 10:05:00,214.83,215.0,214.8,214.94,5740.0,192.871,193.0237,192.8441,192.9698,5740.0
2018-07-27 10:10:00,214.96,215.0,214.8,214.86,8900.0,192.9878,193.0237,192.8441,192.898,8900.0
2018-07-27 10:15:00,214.88,215.03,214.87,215.0,12538.0,192.9159,193.0506,192.907,193.0237,12538.0
2018-07-27 10:20:00,215.0,215.1,214.91,214.92,22172.0,193.0237,193.1134,192.9429,192.9518,22172.0
2018-07-27 10:25:00,214.98,215.08,214.86,215.06,16754.0,193.0057,193.0955,192.898,193.0775,16754.0
2018-07-27 10:30:00,215.04,215.44,214.99,215.25,83671.0,193.0596,193.4187,193.0147,193.2481,83671.0
2018-07-27 10:35:00,215.27,215.82,215.17,215.17,32951.0,193.2661,193.7599,193.1763,193.1763,32951.0
2018-07-27 10:40:00,215.19,215.26,214.95,215.21,22049.0,193.1942,193.2571,192.9788,193.2122,22049.0
2018-07-27 10:45:00,215.21,215.23,214.98,215.13,15992.0,193.2122,193.2302,193.0057,193.1404,15992.0
2018-07-27 10:50:00,215.08,215.08,214.76,214.8,28884.0,193.0955,193.0955,192.8082,192.8441,28884.0
2018-07-27 10:55:00,214.8,214.99,214.76,214.95,30121.0,192.8441,193.0147,192.8082,192.9788,30121.0
2018-07-27 11:00:00,214.95,215.1,214.89,214.99,16819.0,192.9788,193.1134,192.9249,193.0147,16819.0
2018-07-27 11:05:00,214.95,214.98,214.83,214.98,11485.0,192.9788,193.0057,192.871,193.0057,11485.0
2018-07-27 11:10:00,214.96,215.07,214.66,214.7,16867.0,192.9878,193.0865,192.7184,192.7543,16867.0
2018-07-27 11:15:00,214.66,214.8,214.54,214.68,18313.0,192.7184,192.8441,192.6107,192.7364,18313.0
2018-07-27 11:20:00,214.7,214.89,214.66,214.83,14333.0,192.7543,192.9249,192.7184,192.871,14333.0
2018-07-27 11:25:00,214.86,214.9,214.65,214.76,11190.0,192.898,192.9339,192.7094,192.8082,11190.0
2018-07-27 11:30:00,214.73,215.0,214.66,214.9,9700.0,192.7813,193.0237,192.7184,192.9339,9700.0
2018-07-27 11:35:00,214.85,214.94,214.63,214.84,10676.0,192.889,192.9698,192.6915,192.88,10676.0
2018-07-27 11:40:00,214.84,215.08,214.69,214.95,18005.0,192.88,193.0955,192.7454,192.9788,18005.0
2018-07-27 11:45:00,214.95,215.06,214.86,214.89,13768.0,192.9788,193.0775,192.898,192.9249,13768.0
2018-07-27 11:50:00,214.95,215.01,214.67,214.67,9201.0,192.9788,193.0326,192.7274,192.7274,9201.0
2018-07-27 11:55:00,214.73,214.73,214.4,214.4,5814.0,192.7813,192.7813,192.485,192.485,5814.0
2018-07-27 12:00:00,214.37,214.64,214.1,214.31,14229.0,192.4581,192.7005,192.2157,192.4042,14229.0
2018-07-27 12:05:00,214.26,214.3,214.12,214.12,6517.0,192.3593,192.3952,192.2336,192.2336,6517.0
2018-07-27 12:10:00,214.07,214.37,214.03,214.33,11811.0,192.1887,192.4581,192.1528,192.4222,11811.0
2018-07-27 12:15:00,214.33,214.35,214.23,214.28,9615.0,192.4222,192.4401,192.3324,192.3773,9615.0
2018-07-27 12:20:00,214.28,214.35,214.15,214.31,5066.0,192.3773,192.4401,192.2606,192.4042,5066.0
2018-07-27 12:25:00,214.31,214.31,214.0,214.02,11407.0,192.4042,192.4042,192.1259,192.1438,11407.0
2018-07-27 12:30:00,214.01,214.03,213.83,213.98,13351.0,192.1349,192.1528,191.9733,192.1079,13351.0
2018-07-27 12:35:00,213.95,213.96,213.46,213.51,21896.0,192.081,192.09,191.6411,191.686,21896.0
2018-07-27 12:40:00,213.58,213.82,213.55,213.68,14553.0,191.7488,191.9643,191.7219,191.8386,14553.0
2018-07-27 12:45:00,213.75,213.76,213.67,213.68,5100.0,191.9014,191.9104,191.8296,191.8386,5100.0
2018-07-27 12:50:00,213.67,213.86,213.58,213.68,14053.0,191.8296,192.0002,191.7488,191.8386,14053.0
2018-07-27 12:55:00,213.74,213.76,213.62,213.65,5300.0,191.8925,191.9104,191.7847,191.8117,5300.0
2018-07-27 13:00:00,213.65,213.65,213.45,213.62,4505.0,191.8117,191.8117,191.6321,191.7847,4505.0
2018-07-27 13:05:00,213.62,213.71,213.62,213.65,6214.0,191.7847,191.8655,191.7847,191.8117,6214.0
2018-07-27 13:10:00,213.65,213.67,213.36,213.44,13799.0,191.8117,191.8296,191.5513,191.6231,13799.0
2018-07-27 13:15:00,213.44,213.51,213.36,213.46,5596.0,191.6231,191.686,191.5513,191.6411,5596.0
2018-07-27 13:20:00,213.48,213.61,213.45,213.55,18972.0,191.659,191.7757,191.6321,191.7219,18972.0
2018-07-27 13:25:00,213.54,213.63,213.46,213.63,2478.0,191.7129,191.7937,191.6411,191.7937,2478.0
2018-07-27 13:30:00,213.64,213.77,213.56,213.61,8829.0,191.8027,191.9194,191.7309,191.7757,8829.0
2018-07-27 13:35:00,213.6,213.74,213.49,213.73,4918.0,191.7668,191.8925,191.668,191.8835,4918.0
2018-07-27 13:40:00,213.74,213.85,213.66,213.75,6254.0,191.8925,191.9912,191.8206,191.9014,6254.0
2018-07-27 13:45:00,213.77,213.83,213.66,213.8,12954.0,191.9194,191.9733,191.8206,191.9463,12954.0
2018-07-27 13:50:00,213.78,214.15,213.78,214.0,14300.0,191.9284,192.2606,191.9284,192.1259,14300.0
2018-07-27 13:55:00,213.99,214.15,213.95,214.12,23120.0,192.1169,192.2606,192.081,192.2336,23120.0
2018-07-27 14:00:00,214.07,214.33,213.9,213.96,13900.0,192.1887,192.4222,192.0361,192.09,13900.0
2018-07-27 14:05:00,213.95,214.09,213.95,214.03,7408.0,192.081,192.2067,192.081,192.1528,7408.0
2018-07-27 14:10:00,214.01,214.12,213.85,213.87,28039.0,192.1349,192.2336,191.9912,192.0092,28039.0
2018-07-27 14:15:00,213.87,213.9,213.46,213.46,24029.0,192.0092,192.0361,191.6411,191.6411,24029.0
2018-07-27 14:20:00,213.4,213.4,213.16,213.21,9855.0,191.5872,191.5872,191.3717,191.4166,9855.0
2018-07-27 14:25:00,213.22,213.25,213.1,213.1,4008.0,191.4256,191.4525,191.3179,191.3179,4008.0
2018-07-27 14:30:00,213.07,213.34,212.94,213.28,20412.0,191.2909,191.5333,191.1742,191.4795,20412.0
2018-07-27 14:35:00,213.28,213.44,213.14,213.14,7959.0,191.4795,191.6231,191.3538,191.3538,7959.0
2018-07-27 14:40:00,213.15,213.48,213.15,213.34,10063.0,191.3628,191.659,191.3628,191.5333,10063.0
2018-07-27 14:45:00,213.34,213.38,213.28,213.37,5594.0,191.5333,191.5693,191.4795,191.5603,5594.0
2018-07-27 14:50:00,213.37,213.39,213.29,213.35,4960.0,191.5603,191.5782,191.4885,191.5423,4960.0
2018-07-27 14:55:00,213.41,213.62,213.35,213.35,13666.0,191.5962,191.7847,191.5423,191.5423,13666.0
2018-07-27 15:00:00,213.36,213.68,213.26,213.63,25481.0,191.5513,191.8386,191.4615,191.7937,25481.0
2018-07-27 15:05:00,213.66,213.74,213.52,213.54,11375.0,191.8206,191.8925,191.6949,191.7129,11375.0
2018-07-27 15:10:00,213.56,213.84,213.56,213.68,22822.0,191.7309,191.9822,191.7309,191.8386,22822.0
2018-07-27 15:15:00,213.68,213.69,213.46,213.52,14652.0,191.8386,191.8476,191.6411,191.6949,14652.0
2018-07-27 15:20:00,213.52,213.8,213.52,213.8,13279.0,191.6949,191.9463,191.6949,191.9463,13279.0
2018-07-27 15:25:00,213.78,213.84,213.74,213.77,11900.0,191.9284,191.9822,191.8925,191.9194,11900.0
2018-07-27 15:30:00,213.76,214.01,213.65,213.93,22463.0,191.9104,192.1349,191.8117,192.063,22463.0
2018-07-27 15:35:00,213.93,214.01,213.79,214.0,15024.0,192.063,192.1349,191.9374,192.1259,15024.0
2018-07-27 15:40:00,213.96,214.0,213.89,213.89,6309.0,192.09,192.1259,192.0271,192.0271,6309.0
2018-07-27 15:45:00,213.88,214.01,213.88,213.99,29904.0,192.0182,192.1349,192.0182,192.1169,29904.0
2018-07-27 15:50:00,213.93,214.04,213.93,213.98,21293.0,192.063,192.1618,192.063,192.1079,21293.0
2018-07-27 15:55:00,213.96,214.13,213.84,213.96,80006.0,192.09,192.2426,191.9822,192.09,80006.0
2018-07-30 09:30:00,212.24,213.63,212.09,213.63,34039.0,190.5458,191.7937,190.4111,191.7937,34039.0
2018-07-30 09:35:00,213.63,214.15,213.24,213.41,13227.0,191.7937,192.2606,191.4436,191.5962,13227.0
2018-07-30 09:40:00,213.53,213.72,213.23,213.49,9301.0,191.7039,191.8745,191.4346,191.668,9301.0
2018-07-30 09:45:00,213.52,213.61,213.35,213.48,40560.0,191.6949,191.7757,191.5423,191.659,40560.0
2018-07-30 09:50:00,213.38,213.59,213.2,213.2,18440.0,191.5693,191.7578,191.4077,191.4077,18440.0
2018-07-30 09:55:00,213.25,213.34,213.01,213.08,7941.0,191.4525,191.5333,191.2371,191.2999,7941.0
2018-07-30 10:00:00,213.09,213.25,212.9,213.12,8935.0,191.3089,191.4525,191.1383,191.3358,8935.0
2018-07-30 10:05:00,213.14,213.18,212.95,212.95,3477.0,191.3538,191.3897,191.1832,191.1832,3477.0
2018-07-30 10:10:00,212.97,213.45,212.97,213.22,8039.0,191.2012,191.6321,191.2012,191.4256,8039.0
2018-07-30 10:15:00,213.24,213.41,212.94,213.17,12255.0,191.4436,191.5962,191.1742,191.3807,12255.0
2018-07-30 10:20:00,213.17,213.24,213.09,213.09,22746.0,191.3807,191.4436,191.3089,191.3089,22746.0
2018-07-30 10:25:00,213.12,213.13,212.62,213.01,16700.0,191.3358,191.3448,190.8869,191.2371,16700.0
2018-07-30 10:30:00,213.01,213.09,212.59,212.64,8940.0,191.2371,191.3089,190.86,190.9049,8940.0
2018-07-30 10:35:00,212.64,212.65,212.4,212.56,17166.0,190.9049,190.9139,190.6894,190.8331,17166.0
2018-07-30 10:40:00,212.64,212.73,212.31,212.37,8365.0,190.9049,190.9857,190.6086,190.6625,8365.0
2018-07-30 10:45:00,212.38,212.4,212.18,212.23,7019.0,190.6715,190.6894,190.4919,190.5368,7019.0
2018-07-30 10:50:00,212.26,212.28,211.37,211.55,16886.0,190.5637,190.5817,189.7647,189.9263,16886.0
2018-07-30 10:55:00,211.55,211.9,211.55,211.7,12646.0,189.9263,190.2405,189.9263,190.061,12646.0
2018-07-30 11:00:00,211.74,211.74,211.35,211.52,12700.0,190.0969,190.0969,189.7468,189.8994,12700.0
2018-07-30 11:05:00,211.47,211.53,211.24,211.24,9019.0,189.8545,189.9084,189.648,189.648,9019.0
2018-07-30 11:10:00,211.21,211.24,210.91,211.17,16270.0,189.6211,189.648,189.3517,189.5852,16270.0
2018-07-30 11:15:00,211.24,211.24,210.68,210.9,22272.0,189.648,189.648,189.1452,189.3428,22272.0
2018-07-30 11:20:00,210.9,211.0,210.85,210.99,8370.0,189.3428,189.4325,189.2979,189.4236,8370.0
2018-07-30 11:25:00,211.0,211.1,210.5,210.58,18970.0,189.4325,189.5223,188.9836,189.0555,18970.0
2018-07-30 11:30:00,210.58,210.63,210.3,210.32,30636.0,189.0555,189.1004,188.8041,188.822,30636.0
2018-07-30 11:35:00,210.31,210.59,210.25,210.53,22695.0,188.8131,189.0644,188.7592,189.0106,22695.0
2018-07-30 11:40:00,210.49,210.49,210.27,210.32,8920.0,188.9747,188.9747,188.7771,188.822,8920.0
2018-07-30 11:45:00,210.33,210.33,210.19,210.23,14892.0,188.831,188.831,188.7053,188.7412,14892.0
2018-07-30 11:50:00,210.25,210.72,210.25,210.4,9506.0,188.7592,189.1812,188.7592,188.8939,9506.0
2018-07-30 11:55:00,210.43,210.56,210.25,210.33,9300.0,188.9208,189.0375,188.7592,188.831,9300.0
2018-07-30 12:00:00,210.26,210.28,209.83,209.94,32548.0,188.7682,188.7861,188.3821,188.4809,32548.0
2018-07-30 12:05:00,209.97,210.2,209.91,209.91,16707.0,188.5078,188.7143,188.4539,188.4539,16707.0
2018-07-30 12:10:00,209.91,210.0,209.75,209.77,25776.0,188.4539,188.5347,188.3103,188.3283,25776.0
2018-07-30 12:15:00,209.77,210.11,209.75,210.1,13306.0,188.3283,188.6335,188.3103,188.6245,13306.0
2018-07-30 12:20:00,210.12,210.23,210.06,210.21,15100.0,188.6425,188.7412,188.5886,188.7233,15100.0
2018-07-30 12:25:00,210.2,210.48,210.16,210.27,30574.0,188.7143,188.9657,188.6784,188.7771,30574.0
2018-07-30 12:30:00,210.27,210.31,210.1,210.18,18765.0,188.7771,188.8131,188.6245,188.6963,18765.0
2018-07-30 12:35:00,210.17,210.22,210.02,210.12,21099.0,188.6874,188.7323,188.5527,188.6425,21099.0
2018-07-30 12:40:00,210.25,210.25,209.96,210.01,12067.0,188.7592,188.7592,188.4988,188.5437,12067.0
2018-07-30 12:45:00,210.01,210.02,209.71,209.71,16271.0,188.5437,188.5527,188.2744,188.2744,16271.0
2018-07-30 12:50:00,209.71,209.73,209.36,209.41,15101.0,188.2744,188.2923,187.9602,188.0051,15101.0
2018-07-30 12:55:00,209.44,209.45,209.26,209.31,19601.0,188.032,188.041,187.8704,187.9153,19601.0
2018-07-30 13:00:00,209.27,209.3,209.05,209.16,31203.0,187.8794,187.9063,187.6819,187.7806,31203.0
2018-07-30 13:05:00,209.14,209.18,209.04,209.07,13801.0,187.7627,187.7986,187.6729,187.6998,13801.0
2018-07-30 13:10:00,209.09,209.19,209.09,209.14,12754.0,187.7178,187.8075,187.7178,187.7627,12754.0
2018-07-30 13:15:00,209.16,209.16,208.75,209.0,50369.0,187.7806,187.7806,187.4125,187.637,50369.0
2018-07-30 13:20:00,209.0,209.46,208.83,209.33,17283.0,187.637,188.0499,187.4843,187.9332,17283.0
2018-07-30 13:25:00,209.33,209.64,209.26,209.59,18790.0,187.9332,188.2115,187.8704,188.1667,18790.0
2018-07-30 13:30:00,209.59,209.8,209.47,209.63,17175.0,188.1667,188.3552,188.0589,188.2026,17175.0
2018-07-30 13:35:00,209.68,209.91,209.61,209.88,19527.0,188.2475,188.4539,188.1846,188.427,19527.0
2018-07-30 13:40:00,209.87,210.1,209.82,209.99,33723.0,188.418,188.6245,188.3731,188.5258,33723.0
2018-07-30 13:45:00,210.0,210.0,209.74,209.85,16319.0,188.5347,188.5347,188.3013,188.4001,16319.0
2018-07-30 13:50:00,209.86,209.97,209.58,209.63,32317.0,188.4091,188.5078,188.1577,188.2026,32317.0
2018-07-30 13:55:00,209.67,209.89,209.58,209.81,16785.0,188.2385,188.436,188.1577,188.3642,16785.0
2018-07-30 14:00:00,209.8,209.83,209.5,209.5,17190.0,188.3552,188.3821,188.0859,188.0859,17190.0
2018-07-30 14:05:00,209.53,209.57,209.27,209.32,15200.0,188.1128,188.1487,187.8794,187.9243,15200.0
2018-07-30 14:10:00,209.35,209.36,209.09,209.22,16354.0,187.9512,187.9602,187.7178,187.8345,16354.0
2018-07-30 14:15:00,209.22,209.45,209.0,209.26,13213.0,187.8345,188.041,187.637,187.8704,13213.0
2018-07-30 14:20:00,209.3,209.37,209.25,209.28,7692.0,187.9063,187.9691,187.8614,187.8883,7692.0
2018-07-30 14:25:00,209.29,209.3,209.21,209.21,11271.0,187.8973,187.9063,187.8255,187.8255,11271.0
2018-07-30 14:30:00,209.23,209.32,209.14,209.32,7982.0,187.8435,187.9243,187.7627,187.9243,7982.0
2018-07-30 14:35:00,209.26,209.33,209.05,209.1,17717.0,187.8704,187.9332,187.6819,187.7267,17717.0
2018-07-30 14:40:00,209.14,209.16,208.99,209.01,13490.0,187.7627,187.7806,187.628,187.6459,13490.0
2018-07-30 14:45:00,208.99,209.09,208.94,208.98,13772.0,187.628,187.7178,187.5831,187.619,13772.0
2018-07-30 14:50:00,208.98,209.06,208.96,209.05,12083.0,187.619,187.6908,187.6011,187.6819,12083.0
2018-07-30 14:55:00,209.05,209.05,208.75,208.77,23963.0,187.6819,187.6819,187.4125,187.4305,23963.0
2018-07-30 15:00:00,208.78,209.15,208.75,209.06,32561.0,187.4395,187.7716,187.4125,187.6908,32561.0
2018-07-30 15:05:00,209.09,209.38,209.07,209.23,36638.0,187.7178,187.9781,187.6998,187.8435,36638.0
2018-07-30 15:10:00,209.27,209.39,209.18,209.23,14400.0,187.8794,187.9871,187.7986,187.8435,14400.0
2018-07-30 15:15:00,209.23,209.26,208.99,209.02,18957.0,187.8435,187.8704,187.628,187.6549,18957.0
2018-07-30 15:20:00,209.05,209.31,209.0,209.11,40242.0,187.6819,187.9153,187.637,187.7357,40242.0
2018-07-30 15:25:00,209.12,209.24,209.09,209.11,25516.0,187.7447,187.8524,187.7178,187.7357,25516.0
2018-07-30 15:30:00,209.13,209.53,209.11,209.32,45266.0,187.7537,188.1128,187.7357,187.9243,45266.0
2018-07-30 15:35:00,209.33,209.41,209.25,209.3,47812.0,187.9332,188.0051,187.8614,187.9063,47812.0
2018-07-30 15:40:00,209.34,209.38,209.23,209.24,41036.0,187.9422,187.9781,187.8435,187.8524,41036.0
2018-07-30 15:45:00,209.25,209.4,209.23,209.3,57448.0,187.8614,187.9961,187.8435,187.9063,57448.0
2018-07-30 15:50:00,209.29,209.48,209.25,209.34,69071.0,187.8973,188.0679,187.8614,187.9422,69071.0
2018-07-30 15:55:00,209.35,209.91,209.35,209.66,104192.0,187.9512,188.4539,187.9512,188.2295,104192.0
2018-07-31 09:30:00,210.15,210.51,209.07,209.8,27917.0,188.6694,188.9926,187.6998,188.3552,27917.0
2018-07-31 09:35:00,209.92,210.83,209.91,210.4,15819.0,188.4629,189.2799,188.4539,188.8939,15819.0
2018-07-31 09:40:00,210.31,210.44,209.85,209.99,11089.0,188.8131,188.9298,188.4001,188.5258,11089.0
2018-07-31 09:45:00,210.09,210.09,209.89,209.89,11413.0,188.6155,188.6155,188.436,188.436,11413.0
2018-07-31 09:50:00,210.0,210.66,209.96,210.15,25172.0,188.5347,189.1273,188.4988,188.6694,25172.0
2018-07-31 09:55:00,210.14,210.27,209.98,210.2,11491.0,188.6604,188.7771,188.5168,188.7143,11491.0
2018-07-31 10:00:00,210.33,210.49,210.16,210.16,11997.0,188.831,188.9747,188.6784,188.6784,11997.0
2018-07-31 10:05:00,210.16,210.34,210.15,210.27,10780.0,188.6784,188.84,188.6694,188.7771,10780.0
2018-07-31 10:10:00,210.27,210.36,209.99,210.22,18401.0,188.7771,188.8579,188.5258,188.7323,18401.0
2018-07-31 10:15:00,210.22,210.25,210.06,210.07,14041.0,188.7323,188.7592,188.5886,188.5976,14041.0
2018-07-31 10:20:00,210.1,210.22,210.0,210.17,19827.0,188.6245,188.7323,188.5347,188.6874,19827.0
2018-07-31 10:25:00,210.13,210.22,210.05,210.1,11724.0,188.6515,188.7323,188.5796,188.6245,11724.0
2018-07-31 10:30:00,210.14,210.27,210.1,210.19,16931.0,188.6604,188.7771,188.6245,188.7053,16931.0
2018-07-31 10:35:00,210.15,210.22,210.08,210.15,14930.0,188.6694,188.7323,188.6066,188.6694,14930.0
2018-07-31 10:40:00,210.18,210.23,209.98,210.16,8050.0,188.6963,188.7412,188.5168,188.6784,8050.0
2018-07-31 10:45:00,210.15,210.35,210.12,210.35,14879.0,188.6694,188.849,188.6425,188.849,14879.0
2018-07-31 10:50:00,210.33,210.5,210.13,210.41,37447.0,188.831,188.9836,188.6515,188.9028,37447.0
2018-07-31 10:55:00,210.44,210.55,210.25,210.27,33350.0,188.9298,189.0285,188.7592,188.7771,33350.0
2018-07-31 11:00:00,210.29,210.29,210.02,210.06,17523.0,188.7951,188.7951,188.5527,188.5886,17523.0
2018-07-31 11:05:00,210.12,210.4,210.12,210.24,25720.0,188.6425,188.8939,188.6425,188.7502,25720.0
2018-07-31 11:10:00,210.3,210.59,210.23,210.3,22037.0,188.8041,189.0644,188.7412,188.8041,22037.0
2018-07-31 11:15:00,210.35,210.4,210.2,210.2,9830.0,188.849,188.8939,188.7143,188.7143,9830.0
2018-07-31 11:20:00,210.26,210.4,210.21,210.31,14633.0,188.7682,188.8939,188.7233,188.8131,14633.0
2018-07-31 11:25:00,210.31,210.41,210.17,210.3,32925.0,188.8131,188.9028,188.6874,188.8041,32925.0
2018-07-31 11:30:00,210.31,210.4,210.25,210.29,20015.0,188.8131,188.8939,188.7592,188.7951,20015.0
2018-07-31 11:35:00,210.32,210.42,210.29,210.29,12006.0,188.822,188.9118,188.7951,188.7951,12006.0
2018-07-31 11:40:00,210.28,210.41,210.25,210.41,23632.0,188.7861,188.9028,188.7592,188.9028,23632.0
2018-07-31 11:45:00,210.43,210.67,210.39,210.43,39995.0,188.9208,189.1363,188.8849,188.9208,39995.0
2018-07-31 11:50:00,210.5,210.72,210.44,210.64,15406.0,188.9836,189.1812,188.9298,189.1093,15406.0
2018-07-31 11:55:00,210.69,210.7,210.56,210.56,4745.0,189.1542,189.1632,189.0375,189.0375,4745.0
2018-07-31 12:00:00,210.62,210.62,210.3,210.41,14876.0,189.0914,189.0914,188.8041,188.9028,14876.0
2018-07-31 12:05:00,210.41,210.48,210.4,210.43,11498.0,188.9028,188.9657,188.8939,188.9208,11498.0
2018-07-31 12:10:00,210.41,210.43,210.28,210.3,10911.0,188.9028,188.9208,188.7861,188.8041,10911.0
2018-07-31 12:15:00,210.3,210.36,210.26,210.27,5552.0,188.8041,188.8579,188.7682,188.7771,5552.0
2018-07-31 12:20:00,210.28,210.32,210.23,210.23,6800.0,188.7861,188.822,188.7412,188.7412,6800.0
2018-07-31 12:25:00,210.26,210.27,210.18,210.18,11628.0,188.7682,188.7771,188.6963,188.6963,11628.0
2018-07-31 12:30:00,210.2,210.21,209.72,209.76,20481.0,188.7143,188.7233,188.2834,188.3193,20481.0
2018-07-31 12:35:00,209.72,209.86,209.58,209.76,12402.0,188.2834,188.4091,188.1577,188.3193,12402.0
2018-07-31 12:40:00,209.75,209.81,209.63,209.63,8171.0,188.3103,188.3642,188.2026,188.2026,8171.0
2018-07-31 12:45:00,209.64,209.66,209.29,209.39,13574.0,188.2115,188.2295,187.8973,187.9871,13574.0
2018-07-31 12:50:00,209.39,209.39,209.05,209.05,12991.0,187.9871,187.9871,187.6819,187.6819,12991.0
2018-07-31 12:55:00,209.07,209.14,209.01,209.01,9182.0,187.6998,187.7627,187.6459,187.6459,9182.0
2018-07-31 13:00:00,209.04,209.35,209.04,209.33,9914.0,187.6729,187.9512,187.6729,187.9332,9914.0
2018-07-31 13:05:00,209.35,209.39,209.21,209.21,7836.0,187.9512,187.9871,187.8255,187.8255,7836.0
2018-07-31 13:10:00,209.24,209.26,209.02,209.07,5926.0,187.8524,187.8704,187.6549,187.6998,5926.0
2018-07-31 13:15:00,209.12,209.13,208.83,209.05,9831.0,187.7447,187.7537,187.4843,187.6819,9831.0
2018-07-31 13:20:00,209.05,209.12,208.78,208.84,11422.0,187.6819,187.7447,187.4395,187.4933,11422.0
2018-07-31 13:25:00,208.84,208.85,208.56,208.71,12313.0,187.4933,187.5023,187.2419,187.3766,12313.0
2018-07-31 13:30:00,208.74,208.94,208.57,208.68,16905.0,187.4035,187.5831,187.2509,187.3497,16905.0
2018-07-31 13:35:00,208.67,208.7,208.38,208.39,27089.0,187.3407,187.3676,187.0803,187.0893,27089.0
2018-07-31 13:40:00,208.39,209.06,208.29,209.06,23698.0,187.0893,187.6908,186.9995,187.6908,23698.0
2018-07-31 13:45:00,209.06,209.43,208.92,209.03,63832.0,187.6908,188.023,187.5651,187.6639,63832.0
2018-07-31 13:50:00,209.03,209.54,208.93,209.36,54667.0,187.6639,188.1218,187.5741,187.9602,54667.0
2018-07-31 13:55:00,209.35,209.44,209.31,209.4,39501.0,187.9512,188.032,187.9153,187.9961,39501.0
2018-07-31 14:00:00,209.47,209.52,209.15,209.33,37991.0,188.0589,188.1038,187.7716,187.9332,37991.0
2018-07-31 14:05:00,209.3,209.52,209.3,209.48,13085.0,187.9063,188.1038,187.9063,188.0679,13085.0
2018-07-31 14:10:00,209.45,209.57,209.38,209.48,23036.0,188.041,188.1487,187.9781,188.0679,23036.0
2018-07-31 14:15:00,209.48,209.85,209.41,209.69,18292.0,188.0679,188.4001,188.0051,188.2564,18292.0
2018-07-31 14:20:00,209.7,209.79,209.53,209.56,11971.0,188.2654,188.3462,188.1128,188.1397,11971.0
2018-07-31 14:25:00,209.61,209.71,209.58,209.71,9020.0,188.1846,188.2744,188.1577,188.2744,9020.0
2018-07-31 14:30:00,209.71,209.73,209.3,209.69,31502.0,188.2744,188.2923,187.9063,188.2564,31502.0
2018-07-31 14:35:00,209.69,209.71,209.41,209.65,28011.0,188.2564,188.2744,188.0051,188.2205,28011.0
2018-07-31 14:40:00,209.65,209.7,209.56,209.62,19927.0,188.2205,188.2654,188.1397,188.1936,19927.0
2018-07-31 14:45:00,209.65,209.92,209.63,209.81,18990.0,188.2205,188.4629,188.2026,188.3642,18990.0
2018-07-31 14:50:00,209.81,210.22,209.8,209.96,20635.0,188.3642,188.7323,188.3552,188.4988,20635.0
2018-07-31 14:55:00,209.95,210.06,209.87,210.02,17007.0,188.4899,188.5886,188.418,188.5527,17007.0
2018-07-31 15:00:00,210.02,210.03,209.71,209.72,25228.0,188.5527,188.5617,188.2744,188.2834,25228.0
2018-07-31 15:05:00,209.78,210.0,209.75,209.99,16425.0,188.3372,188.5347,188.3103,188.5258,16425.0
2018-07-31 15:10:00,209.98,210.0,209.74,209.9,22474.0,188.5168,188.5347,188.3013,188.445,22474.0
2018-07-31 15:15:00,209.9,210.06,209.85,210.04,20015.0,188.445,188.5886,188.4001,188.5707,20015.0
2018-07-31 15:20:00,210.04,210.22,209.97,210.14,27982.0,188.5707,188.7323,188.5078,188.6604,27982.0
2018-07-31 15:25:00,210.16,210.24,210.06,210.1,29342.0,188.6784,188.7502,188.5886,188.6245,29342.0
2018-07-31 15:30:00,210.1,210.12,209.94,209.94,22353.0,188.6245,188.6425,188.4809,188.4809,22353.0
2018-07-31 15:35:00,209.94,209.98,209.86,209.93,21966.0,188.4809,188.5168,188.4091,188.4719,21966.0
2018-07-31 15:40:00,209.92,210.05,209.86,210.05,28762.0,188.4629,188.5796,188.4091,188.5796,28762.0
2018-07-31 15:45:00,210.06,210.13,209.5,209.81,55456.0,188.5886,188.6515,188.0859,188.3642,55456.0
2018-07-31 15:50:00,209.81,210.11,209.72,210.04,46995.0,188.3642,188.6335,188.2834,188.5707,46995.0
2018-07-31 15:55:00,210.04,210.36,210.04,210.21,130420.0,188.5707,188.8579,188.5707,188.7233,130420.0
2018-08-01 09:30:00,210.14,210.57,209.47,210.27,33348.0,188.6604,189.0465,188.0589,188.7771,33348.0
2018-08-01 09:35:00,210.1,210.67,210.1,210.3,6050.0,188.6245,189.1363,188.6245,188.8041,6050.0
2018-08-01 09:40:00,210.31,210.51,210.14,210.15,5655.0,188.8131,188.9926,188.6604,188.6694,5655.0
2018-08-01 09:45:00,210.15,210.15,209.94,210.01,13063.0,188.6694,188.6694,188.4809,188.5437,13063.0
2018-08-01 09:50:00,210.08,210.08,209.7,209.88,20076.0,188.6066,188.6066,188.2654,188.427,20076.0
2018-08-01 09:55:00,209.89,210.16,209.89,210.1,11140.0,188.436,188.6784,188.436,188.6245,11140.0
2018-08-01 10:00:00,210.11,210.11,209.6,209.62,12593.0,188.6335,188.6335,188.1756,188.1936,12593.0
2018-08-01 10:05:00,209.69,209.74,209.43,209.59,8008.0,188.2564,188.3013,188.023,188.1667,8008.0
2018-08-01 10:10:00,209.58,209.73,209.47,209.61,8968.0,188.1577,188.2923,188.0589,188.1846,8968.0
2018-08-01 10:15:00,209.61,209.61,209.32,209.34,12747.0,188.1846,188.1846,187.9243,187.9422,12747.0
2018-08-01 10:20:00,209.35,209.53,209.24,209.24,17938.0,187.9512,188.1128,187.8524,187.8524,17938.0
2018-08-01 10:25:00,209.24,209.44,209.16,209.41,12887.0,187.8524,188.032,187.7806,188.0051,12887.0
2018-08-01 10:30:00,209.42,209.63,209.38,209.55,9680.0,188.014,188.2026,187.9781,188.1307,9680.0
2018-08-01 10:35:00,209.58,209.75,209.47,209.73,11208.0,188.1577,188.3103,188.0589,188.2923,11208.0
2018-08-01 10:40:00,209.71,210.1,209.71,210.1,12278.0,188.2744,188.6245,188.2744,188.6245,12278.0
2018-08-01 10:45:00,210.16,210.17,209.93,209.97,7835.0,188.6784,188.6874,188.4719,188.5078,7835.0
2018-08-01 10:50:00,209.95,209.99,209.78,209.89,9957.0,188.4899,188.5258,188.3372,188.436,9957.0
2018-08-01 10:55:00,209.89,210.03,209.87,209.91,6129.0,188.436,188.5617,188.418,188.4539,6129.0
2018-08-01 11:00:00,209.96,209.96,209.83,209.9,9750.0,188.4988,188.4988,188.3821,188.445,9750.0
2018-08-01 11:05:00,209.9,209.9,209.67,209.75,8592.0,188.445,188.445,188.2385,188.3103,8592.0
2018-08-01 11:10:00,209.75,209.88,209.61,209.78,10871.0,188.3103,188.427,188.1846,188.3372,10871.0
2018-08-01 11:15:00,209.8,210.01,209.8,209.86,11713.0,188.3552,188.5437,188.3552,188.4091,11713.0
2018-08-01 11:20:00,209.9,209.98,209.72,209.83,16166.0,188.445,188.5168,188.2834,188.3821,16166.0
2018-08-01 11:25:00,209.83,209.95,209.78,209.85,10509.0,188.3821,188.4899,188.3372,188.4001,10509.0
2018-08-01 11:30:00,209.86,209.86,209.6,209.79,9798.0,188.4091,188.4091,188.1756,188.3462,9798.0
2018-08-01 11:35:00,209.81,209.88,209.66,209.83,7425.0,188.3642,188.427,188.2295,188.3821,7425.0
2018-08-01 11:40:00,209.83,210.44,209.83,210.35,12518.0,188.3821,188.9298,188.3821,188.849,12518.0
2018-08-01 11:45:00,210.35,210.35,210.09,210.23,4284.0,188.849,188.849,188.6155,188.7412,4284.0
2018-08-01 11:50:00,210.28,210.3,209.9,209.93,9506.0,188.7861,188.8041,188.445,188.4719,9506.0
2018-08-01 11:55:00,209.93,210.19,209.93,210.08,4297.0,188.4719,188.7053,188.4719,188.6066,4297.0
2018-08-01 12:00:00,210.08,210.08,209.8,209.91,9519.0,188.6066,188.6066,188.3552,188.4539,9519.0
2018-08-01 12:05:00,209.92,210.08,209.92,210.08,8756.0,188.4629,188.6066,188.4629,188.6066,8756.0
2018-08-01 12:10:00,210.08,210.27,210.08,210.23,5529.0,188.6066,188.7771,188.6066,188.7412,5529.0
2018-08-01 12:15:00,210.21,210.29,210.08,210.2,4001.0,188.7233,188.7951,188.6066,188.7143,4001.0
2018-08-01 12:20:00,210.2,210.2,209.91,209.93,5910.0,188.7143,188.7143,188.4539,188.4719,5910.0
2018-08-01 12:25:00,209.93,210.0,209.86,209.97,4201.0,188.4719,188.5347,188.4091,188.5078,4201.0
2018-08-01 12:30:00,209.97,209.97,209.82,209.96,5922.0,188.5078,188.5078,188.3731,188.4988,5922.0
2018-08-01 12:35:00,209.96,209.96,209.77,209.77,6330.0,188.4988,188.4988,188.3283,188.3283,6330.0
2018-08-01 12:40:00,209.77,209.89,209.72,209.86,7350.0,188.3283,188.436,188.2834,188.4091,7350.0
2018-08-01 12:45:00,209.9,210.0,209.9,210.0,4781.0,188.445,188.5347,188.445,188.5347,4781.0
2018-08-01 12:50:00,210.07,210.1,210.04,210.05,10602.0,188.5976,188.6245,188.5707,188.5796,10602.0
2018-08-01 12:55:00,210.05,210.05,209.86,209.96,7002.0,188.5796,188.5796,188.4091,188.4988,7002.0
2018-08-01 13:00:00,209.96,209.96,209.73,209.91,11855.0,188.4988,188.4988,188.2923,188.4539,11855.0
2018-08-01 13:05:00,209.91,209.96,209.79,209.81,5069.0,188.4539,188.4988,188.3462,188.3642,5069.0
2018-08-01 13:10:00,209.82,210.0,209.8,209.96,5009.0,188.3731,188.5347,188.3552,188.4988,5009.0
2018-08-01 13:15:00,209.99,210.05,209.9,209.9,5885.0,188.5258,188.5796,188.445,188.445,5885.0
2018-08-01 13:20:00,209.96,209.99,209.91,209.98,3695.0,188.4988,188.5258,188.4539,188.5168,3695.0
2018-08-01 13:25:00,209.99,210.07,209.97,209.97,4886.0,188.5258,188.5976,188.5078,188.5078,4886.0
2018-08-01 13:30:00,209.97,210.09,209.97,210.07,8141.0,188.5078,188.6155,188.5078,188.5976,8141.0
2018-08-01 13:35:00,210.07,210.09,209.83,209.84,9300.0,188.5976,188.6155,188.3821,188.3911,9300.0
2018-08-01 13:40:00,209.84,209.88,209.68,209.8,9165.0,188.3911,188.427,188.2475,188.3552,9165.0
2018-08-01 13:45:00,209.82,209.89,209.78,209.89,7018.0,188.3731,188.436,188.3372,188.436,7018.0
2018-08-01 13:50:00,209.89,209.89,209.84,209.85,6166.0,188.436,188.436,188.3911,188.4001,6166.0
2018-08-01 13:55:00,209.85,209.96,209.75,209.8,11911.0,188.4001,188.4988,188.3103,188.3552,11911.0
2018-08-01 14:00:00,209.8,209.83,209.68,209.76,11269.0,188.3552,188.3821,188.2475,188.3193,11269.0
2018-08-01 14:05:00,209.75,209.75,209.42,209.46,15410.0,188.3103,188.3103,188.014,188.0499,15410.0
2018-08-01 14:10:00,209.47,209.47,209.15,209.26,27761.0,188.0589,188.0589,187.7716,187.8704,27761.0
2018-08-01 14:15:00,209.26,209.56,209.26,209.56,5879.0,187.8704,188.1397,187.8704,188.1397,5879.0
2018-08-01 14:20:00,209.56,209.58,209.45,209.49,8535.0,188.1397,188.1577,188.041,188.0769,8535.0
2018-08-01 14:25:00,209.5,209.55,209.38,209.45,8671.0,188.0859,188.1307,187.9781,188.041,8671.0
2018-08-01 14:30:00,209.48,209.53,209.4,209.46,12116.0,188.0679,188.1128,187.9961,188.0499,12116.0
2018-08-01 14:35:00,209.48,209.72,209.47,209.72,8674.0,188.0679,188.2834,188.0589,188.2834,8674.0
2018-08-01 14:40:00,209.72,209.89,209.7,209.89,7891.0,188.2834,188.436,188.2654,188.436,7891.0
2018-08-01 14:45:00,209.93,209.95,209.85,209.88,8412.0,188.4719,188.4899,188.4001,188.427,8412.0
2018-08-01 14:50:00,209.91,209.91,209.77,209.78,12655.0,188.4539,188.4539,188.3283,188.3372,12655.0
2018-08-01 14:55:00,209.79,209.87,209.56,209.78,18004.0,188.3462,188.418,188.1397,188.3372,18004.0
2018-08-01 15:00:00,209.78,209.83,209.7,209.71,15972.0,188.3372,188.3821,188.2654,188.2744,15972.0
2018-08-01 15:05:00,209.73,209.74,209.62,209.68,9111.0,188.2923,188.3013,188.1936,188.2475,9111.0
2018-08-01 15:10:00,209.68,209.7,209.54,209.54,10983.0,188.2475,188.2654,188.1218,188.1218,10983.0
2018-08-01 15:15:00,209.51,209.58,209.43,209.53,13934.0,188.0948,188.1577,188.023,188.1128,13934.0
2018-08-01 15:20:00,209.54,209.63,209.49,209.61,15807.0,188.1218,188.2026,188.0769,188.1846,15807.0
2018-08-01 15:25:00,209.61,210.03,209.56,209.56,18729.0,188.1846,188.5617,188.1397,188.1397,18729.0
2018-08-01 15:30:00,209.61,209.64,209.32,209.41,11513.0,188.1846,188.2115,187.9243,188.0051,11513.0
2018-08-01 15:35:00,209.4,209.4,209.26,209.34,38855.0,187.9961,187.9961,187.8704,187.9422,38855.0
2018-08-01 15:40:00,209.33,209.37,209.23,209.3,13791.0,187.9332,187.9691,187.8435,187.9063,13791.0
2018-08-01 15:45:00,209.32,209.33,209.01,209.05,24230.0,187.9243,187.9332,187.6459,187.6819,24230.0
2018-08-01 15:50:00,209.05,209.13,208.91,208.99,31093.0,187.6819,187.7537,187.5562,187.628,31093.0
2018-08-01 15:55:00,209.0,209.03,208.5,208.62,142702.0,187.637,187.6639,187.1881,187.2958,142702.0
2018-08-02 09:30:00,208.25,210.0,208.25,208.95,23595.0,186.9636,188.5347,186.9636,187.5921,23595.0
2018-08-02 09:35:00,208.61,208.9,208.44,208.68,6622.0,187.2868,187.5472,187.1342,187.3497,6622.0
2018-08-02 09:40:00,208.76,208.76,208.38,208.41,15620.0,187.4215,187.4215,187.0803,187.1073,15620.0
2018-08-02 09:45:00,208.32,209.04,208.32,208.92,14308.0,187.0265,187.6729,187.0265,187.5651,14308.0
2018-08-02 09:50:00,208.89,209.16,208.89,209.07,8811.0,187.5382,187.7806,187.5382,187.6998,8811.0
2018-08-02 09:55:00,209.07,209.1,208.8,208.82,5669.0,187.6998,187.7267,187.4574,187.4754,5669.0
2018-08-02 10:00:00,208.87,208.88,208.61,208.63,8978.0,187.5203,187.5292,187.2868,187.3048,8978.0
2018-08-02 10:05:00,208.63,208.63,208.16,208.32,17585.0,187.3048,187.3048,186.8828,187.0265,17585.0
2018-08-02 10:10:00,208.35,208.4,208.14,208.14,7322.0,187.0534,187.0983,186.8649,186.8649,7322.0
2018-08-02 10:15:00,208.11,208.46,208.11,208.12,18287.0,186.8379,187.1522,186.8379,186.8469,18287.0
2018-08-02 10:20:00,208.12,208.2,207.9,208.09,61344.0,186.8469,186.9187,186.6494,186.82,61344.0
2018-08-02 10:25:00,208.09,208.09,207.91,207.98,17750.0,186.82,186.82,186.6584,186.7212,17750.0
2018-08-02 10:30:00,207.98,208.24,207.95,208.2,12596.0,186.7212,186.9546,186.6943,186.9187,12596.0
2018-08-02 10:35:00,208.17,208.24,208.0,208.13,19823.0,186.8918,186.9546,186.7392,186.8559,19823.0
2018-08-02 10:40:00,208.17,208.26,207.9,207.93,21092.0,186.8918,186.9726,186.6494,186.6763,21092.0
2018-08-02 10:45:00,207.93,208.14,207.77,207.81,16319.0,186.6763,186.8649,186.5327,186.5686,16319.0
2018-08-02 10:50:00,207.81,207.87,207.32,207.53,14328.0,186.5686,186.6225,186.1287,186.3172,14328.0
2018-08-02 10:55:00,207.58,207.78,207.58,207.77,6493.0,186.3621,186.5417,186.3621,186.5327,6493.0
2018-08-02 11:00:00,207.79,207.95,207.71,207.71,8885.0,186.5506,186.6943,186.4788,186.4788,8885.0
2018-08-02 11:05:00,207.75,207.75,207.52,207.53,8721.0,186.5147,186.5147,186.3082,186.3172,8721.0
2018-08-02 11:10:00,207.57,207.57,207.31,207.41,11109.0,186.3531,186.3531,186.1197,186.2095,11109.0
2018-08-02 11:15:00,207.45,207.62,207.37,207.41,9606.0,186.2454,186.398,186.1736,186.2095,9606.0
2018-08-02 11:20:00,207.42,208.06,207.35,208.06,22691.0,186.2185,186.793,186.1556,186.793,22691.0
2018-08-02 11:25:00,208.13,208.3,207.94,208.03,9200.0,186.8559,187.0085,186.6853,186.7661,9200.0
2018-08-02 11:30:00,208.06,208.18,207.74,207.8,28113.0,186.793,186.9008,186.5058,186.5596,28113.0
2018-08-02 11:35:00,207.86,208.0,207.84,207.86,7509.0,186.6135,186.7392,186.5955,186.6135,7509.0
2018-08-02 11:40:00,207.87,207.88,207.62,207.88,11730.0,186.6225,186.6314,186.398,186.6314,11730.0
2018-08-02 11:45:00,207.88,208.1,207.8,208.0,18343.0,186.6314,186.829,186.5596,186.7392,18343.0
2018-08-02 11:50:00,208.0,208.01,207.86,207.87,12964.0,186.7392,186.7482,186.6135,186.6225,12964.0
2018-08-02 11:55:00,207.91,208.16,207.88,208.09,13495.0,186.6584,186.8828,186.6314,186.82,13495.0
2018-08-02 12:00:00,208.08,208.08,207.98,208.0,12057.0,186.811,186.811,186.7212,186.7392,12057.0
2018-08-02 12:05:00,208.04,208.16,208.01,208.09,10721.0,186.7751,186.8828,186.7482,186.82,10721.0
2018-08-02 12:10:00,208.15,208.17,208.0,208.0,12233.0,186.8738,186.8918,186.7392,186.7392,12233.0
2018-08-02 12:15:00,208.03,208.12,207.94,208.11,14094.0,186.7661,186.8469,186.6853,186.8379,14094.0
2018-08-02 12:20:00,208.08,208.18,207.96,208.1,11488.0,186.811,186.9008,186.7033,186.829,11488.0
2018-08-02 12:25:00,208.1,208.15,207.94,208.01,9307.0,186.829,186.8738,186.6853,186.7482,9307.0
2018-08-02 12:30:00,208.01,208.02,207.92,207.98,7069.0,186.7482,186.7571,186.6674,186.7212,7069.0
2018-08-02 12:35:00,207.98,207.98,207.75,207.75,7725.0,186.7212,186.7212,186.5147,186.5147,7725.0
2018-08-02 12:40:00,207.75,207.98,207.73,207.8,12851.0,186.5147,186.7212,186.4968,186.5596,12851.0
2018-08-02 12:45:00,207.94,208.11,207.91,208.05,12503.0,186.6853,186.8379,186.6584,186.7841,12503.0
2018-08-02 12:50:00,208.1,208.11,207.92,207.98,10060.0,186.829,186.8379,186.6674,186.7212,10060.0
2018-08-02 12:55:00,208.01,208.04,207.9,208.02,10300.0,186.7482,186.7751,186.6494,186.7571,10300.0
2018-08-02 13:00:00,208.08,208.09,207.95,208.0,12874.0,186.811,186.82,186.6943,186.7392,12874.0
2018-08-02 13:05:00,208.03,208.03,207.92,207.98,8900.0,186.7661,186.7661,186.6674,186.7212,8900.0
2018-08-02 13:10:00,208.0,208.0,207.92,207.92,4819.0,186.7392,186.7392,186.6674,186.6674,4819.0
2018-08-02 13:15:00,207.96,208.19,207.95,208.01,13052.0,186.7033,186.9098,186.6943,186.7482,13052.0
2018-08-02 13:20:00,208.07,208.09,207.92,207.99,8620.0,186.802,186.82,186.6674,186.7302,8620.0
2018-08-02 13:25:00,207.99,208.02,207.92,208.01,8172.0,186.7302,186.7571,186.6674,186.7482,8172.0
2018-08-02 13:30:00,208.01,208.09,207.97,208.09,12484.0,186.7482,186.82,186.7122,186.82,12484.0
2018-08-02 13:35:00,208.1,208.15,207.94,207.95,10096.0,186.829,186.8738,186.6853,186.6943,10096.0
2018-08-02 13:40:00,207.97,208.05,207.97,208.01,8599.0,186.7122,186.7841,186.7122,186.7482,8599.0
2018-08-02 13:45:00,208.02,208.02,207.9,207.97,5611.0,186.7571,186.7571,186.6494,186.7122,5611.0
2018-08-02 13:50:00,207.98,208.01,207.92,207.96,5712.0,186.7212,186.7482,186.6674,186.7033,5712.0
2018-08-02 13:55:00,207.98,208.0,207.89,207.94,10597.0,186.7212,186.7392,186.6404,186.6853,10597.0
2018-08-02 14:00:00,207.92,208.04,207.91,208.02,10220.0,186.6674,186.7751,186.6584,186.7571,10220.0
2018-08-02 14:05:00,208.02,208.11,207.99,208.06,11581.0,186.7571,186.8379,186.7302,186.793,11581.0
2018-08-02 14:10:00,208.08,208.14,208.03,208.11,26098.0,186.811,186.8649,186.7661,186.8379,26098.0
2018-08-02 14:15:00,208.12,208.31,208.12,208.18,14140.0,186.8469,187.0175,186.8469,186.9008,14140.0
2018-08-02 14:20:00,208.18,208.19,208.06,208.08,7949.0,186.9008,186.9098,186.793,186.811,7949.0
2018-08-02 14:25:00,208.11,208.24,208.11,208.13,9809.0,186.8379,186.9546,186.8379,186.8559,9809.0
2018-08-02 14:30:00,208.12,208.17,208.07,208.14,11768.0,186.8469,186.8918,186.802,186.8649,11768.0
2018-08-02 14:35:00,208.15,208.21,208.15,208.16,9287.0,186.8738,186.9277,186.8738,186.8828,9287.0
2018-08-02 14:40:00,208.18,208.21,208.15,208.19,8661.0,186.9008,186.9277,186.8738,186.9098,8661.0
2018-08-02 14:45:00,208.19,208.22,208.1,208.12,12595.0,186.9098,186.9367,186.829,186.8469,12595.0
2018-08-02 14:50:00,208.12,208.19,208.1,208.13,13491.0,186.8469,186.9098,186.829,186.8559,13491.0
2018-08-02 14:55:00,208.13,208.16,208.08,208.09,11986.0,186.8559,186.8828,186.811,186.82,11986.0
2018-08-02 15:00:00,208.1,208.13,207.98,208.02,24916.0,186.829,186.8559,186.7212,186.7571,24916.0
2018-08-02 15:05:00,208.03,208.16,208.01,208.03,23566.0,186.7661,186.8828,186.7482,186.7661,23566.0
2018-08-02 15:10:00,208.02,208.08,208.01,208.06,15424.0,186.7571,186.811,186.7482,186.793,15424.0
2018-08-02 15:15:00,208.06,208.36,208.03,208.34,18106.0,186.793,187.0624,186.7661,187.0444,18106.0
2018-08-02 15:20:00,208.33,208.37,208.06,208.12,37495.0,187.0354,187.0714,186.793,186.8469,37495.0
2018-08-02 15:25:00,208.16,208.41,208.15,208.3,17959.0,186.8828,187.1073,186.8738,187.0085,17959.0
2018-08-02 15:30:00,208.23,208.36,208.11,208.35,14995.0,186.9457,187.0624,186.8379,187.0534,14995.0
2018-08-02 15:35:00,208.4,208.4,208.11,208.22,15798.0,187.0983,187.0983,186.8379,186.9367,15798.0
2018-08-02 15:40:00,208.2,208.2,207.93,208.05,21000.0,186.9187,186.9187,186.6763,186.7841,21000.0
2018-08-02 15:45:00,208.04,208.23,208.0,208.16,30534.0,186.7751,186.9457,186.7392,186.8828,30534.0
2018-08-02 15:50:00,208.16,208.16,207.97,208.06,37188.0,186.8828,186.8828,186.7122,186.793,37188.0
2018-08-02 15:55:00,208.08,208.09,207.83,207.96,75020.0,186.811,186.82,186.5866,186.7033,75020.0
2018-08-03 09:30:00,207.5,207.5,205.35,206.38,84543.0,186.2903,186.2903,184.36,185.2848,84543.0
2018-08-03 09:35:00,206.47,207.44,206.29,207.27,35365.0,185.3656,186.2364,185.204,186.0838,35365.0
2018-08-03 09:40:00,207.26,207.72,206.5,206.5,85984.0,186.0748,186.4878,185.3925,185.3925,85984.0
2018-08-03 09:45:00,206.59,207.5,206.49,207.29,29376.0,185.4733,186.2903,185.3835,186.1018,29376.0
2018-08-03 09:50:00,207.25,207.37,206.54,206.72,35838.0,186.0658,186.1736,185.4284,185.59,35838.0
2018-08-03 09:55:00,206.65,207.12,206.59,207.11,19313.0,185.5272,185.9491,185.4733,185.9402,19313.0
2018-08-03 10:00:00,207.16,207.28,206.5,207.12,57522.0,185.985,186.0928,185.3925,185.9491,57522.0
2018-08-03 10:05:00,207.09,207.15,206.66,207.08,34756.0,185.9222,185.9761,185.5361,185.9132,34756.0
2018-08-03 10:10:00,207.12,207.82,206.96,207.82,95523.0,185.9491,186.5776,185.8055,186.5776,95523.0
2018-08-03 10:15:00,207.82,208.79,207.82,208.48,56827.0,186.5776,187.4484,186.5776,187.1701,56827.0
2018-08-03 10:20:00,208.48,208.51,208.07,208.27,30991.0,187.1701,187.197,186.802,186.9816,30991.0
2018-08-03 10:25:00,208.27,208.62,208.23,208.47,46519.0,186.9816,187.2958,186.9457,187.1611,46519.0
2018-08-03 10:30:00,208.49,209.26,208.48,209.09,35845.0,187.1791,187.8704,187.1701,187.7178,35845.0
2018-08-03 10:35:00,209.08,209.38,209.0,209.33,20364.0,187.7088,187.9781,187.637,187.9332,20364.0
2018-08-03 10:40:00,209.33,209.33,208.68,208.94,62265.0,187.9332,187.9332,187.3497,187.5831,62265.0
2018-08-03 10:45:00,208.95,209.07,208.85,208.98,54507.0,187.5921,187.6998,187.5023,187.619,54507.0
2018-08-03 10:50:00,209.0,210.9,208.85,210.28,92472.0,187.637,189.3428,187.5023,188.7861,92472.0
2018-08-03 10:55:00,210.19,212.45,210.16,211.52,210185.0,188.7053,190.7343,188.6784,189.8994,210185.0
2018-08-03 11:00:00,211.47,211.57,210.69,210.71,51232.0,189.8545,189.9443,189.1542,189.1722,51232.0
2018-08-03 11:05:00,210.68,210.88,210.12,210.71,27048.0,189.1452,189.3248,188.6425,189.1722,27048.0
2018-08-03 11:10:00,210.66,211.6,210.63,211.07,50859.0,189.1273,189.9712,189.1004,189.4954,50859.0
2018-08-03 11:15:00,211.11,211.34,210.89,210.99,37750.0,189.5313,189.7378,189.3338,189.4236,37750.0
2018-08-03 11:20:00,210.99,211.15,210.86,210.96,19284.0,189.4236,189.5672,189.3068,189.3966,19284.0
2018-08-03 11:25:00,210.96,210.97,210.54,210.68,10919.0,189.3966,189.4056,189.0196,189.1452,10919.0
2018-08-03 11:30:00,210.68,210.85,210.52,210.76,9995.0,189.1452,189.2979,189.0016,189.2171,9995.0
2018-08-03 11:35:00,210.81,211.12,210.78,210.86,19115.0,189.262,189.5403,189.235,189.3068,19115.0
2018-08-03 11:40:00,210.83,211.07,210.68,210.97,20025.0,189.2799,189.4954,189.1452,189.4056,20025.0
2018-08-03 11:45:00,210.99,211.07,210.85,211.05,14021.0,189.4236,189.4954,189.2979,189.4774,14021.0
2018-08-03 11:50:00,211.05,211.36,211.0,211.34,14045.0,189.4774,189.7557,189.4325,189.7378,14045.0
2018-08-03 11:55:00,211.32,211.35,210.86,211.02,25007.0,189.7198,189.7468,189.3068,189.4505,25007.0
2018-08-03 12:00:00,211.02,211.59,211.0,211.53,17086.0,189.4505,189.9622,189.4325,189.9084,17086.0
2018-08-03 12:05:00,211.53,212.48,211.4,212.1,26321.0,189.9084,190.7613,189.7916,190.4201,26321.0
2018-08-03 12:10:00,212.12,213.06,212.1,212.4,45619.0,190.4381,191.282,190.4201,190.6894,45619.0
2018-08-03 12:15:00,212.4,212.71,212.31,212.71,28039.0,190.6894,190.9677,190.6086,190.9677,28039.0
2018-08-03 12:20:00,212.73,212.88,212.6,212.64,85155.0,190.9857,191.1204,190.869,190.9049,85155.0
2018-08-03 12:25:00,212.64,213.26,212.32,212.94,46781.0,190.9049,191.4615,190.6176,191.1742,46781.0
2018-08-03 12:30:00,212.94,213.23,212.84,212.94,24938.0,191.1742,191.4346,191.0845,191.1742,24938.0
2018-08-03 12:35:00,212.94,213.27,212.81,213.16,25789.0,191.1742,191.4705,191.0575,191.3717,25789.0
2018-08-03 12:40:00,213.18,213.29,212.96,213.11,14613.0,191.3897,191.4885,191.1922,191.3269,14613.0
2018-08-03 12:45:00,213.09,213.73,213.08,213.28,31446.0,191.3089,191.8835,191.2999,191.4795,31446.0
2018-08-03 12:50:00,213.32,213.72,213.32,213.49,31067.0,191.5154,191.8745,191.5154,191.668,31067.0
2018-08-03 12:55:00,213.51,213.61,212.56,212.85,44393.0,191.686,191.7757,190.8331,191.0934,44393.0
2018-08-03 13:00:00,212.94,213.56,212.94,213.5,25640.0,191.1742,191.7309,191.1742,191.677,25640.0
2018-08-03 13:05:00,213.51,213.55,213.25,213.34,12799.0,191.686,191.7219,191.4525,191.5333,12799.0
2018-08-03 13:10:00,213.34,213.34,212.99,213.2,25258.0,191.5333,191.5333,191.2191,191.4077,25258.0
2018-08-03 13:15:00,213.26,213.37,213.02,213.02,16447.0,191.4615,191.5603,191.2461,191.2461,16447.0
2018-08-03 13:20:00,213.08,213.36,212.95,213.31,20208.0,191.2999,191.5513,191.1832,191.5064,20208.0
2018-08-03 13:25:00,213.31,213.71,213.31,213.51,13590.0,191.5064,191.8655,191.5064,191.686,13590.0
2018-08-03 13:30:00,213.5,213.87,213.47,213.81,32955.0,191.677,192.0092,191.6501,191.9553,32955.0
2018-08-03 13:35:00,213.79,213.84,213.47,213.58,14891.0,191.9374,191.9822,191.6501,191.7488,14891.0
2018-08-03 13:40:00,213.58,213.6,213.38,213.59,22324.0,191.7488,191.7668,191.5693,191.7578,22324.0
2018-08-03 13:45:00,213.59,213.84,213.48,213.74,25423.0,191.7578,191.9822,191.659,191.8925,25423.0
2018-08-03 13:50:00,213.74,213.83,213.51,213.65,27976.0,191.8925,191.9733,191.686,191.8117,27976.0
2018-08-03 13:55:00,213.65,213.65,213.33,213.47,17571.0,191.8117,191.8117,191.5244,191.6501,17571.0
2018-08-03 14:00:00,213.5,213.61,213.45,213.45,10912.0,191.677,191.7757,191.6321,191.6321,10912.0
2018-08-03 14:05:00,213.45,213.48,213.16,213.3,13280.0,191.6321,191.659,191.3717,191.4974,13280.0
2018-08-03 14:10:00,213.31,213.32,213.11,213.28,15099.0,191.5064,191.5154,191.3269,191.4795,15099.0
2018-08-03 14:15:00,213.28,213.35,213.13,213.23,16224.0,191.4795,191.5423,191.3448,191.4346,16224.0
2018-08-03 14:20:00,213.22,213.26,213.08,213.26,11978.0,191.4256,191.4615,191.2999,191.4615,11978.0
2018-08-03 14:25:00,213.3,213.4,213.09,213.18,18286.0,191.4974,191.5872,191.3089,191.3897,18286.0
2018-08-03 14:30:00,213.19,213.34,213.07,213.34,17552.0,191.3987,191.5333,191.2909,191.5333,17552.0
2018-08-03 14:35:00,213.34,213.78,213.32,213.62,18790.0,191.5333,191.9284,191.5154,191.7847,18790.0
2018-08-03 14:40:00,213.62,213.62,213.41,213.42,11022.0,191.7847,191.7847,191.5962,191.6052,11022.0
2018-08-03 14:45:00,213.46,213.59,213.43,213.47,17593.0,191.6411,191.7578,191.6141,191.6501,17593.0
2018-08-03 14:50:00,213.48,213.49,213.27,213.4,17976.0,191.659,191.668,191.4705,191.5872,17976.0
2018-08-03 14:55:00,213.44,213.7,213.42,213.7,14655.0,191.6231,191.8566,191.6052,191.8566,14655.0
2018-08-03 15:00:00,213.69,214.16,213.67,214.01,38473.0,191.8476,192.2695,191.8296,192.1349,38473.0
2018-08-03 15:05:00,213.97,214.06,213.77,213.97,21556.0,192.099,192.1798,191.9194,192.099,21556.0
2018-08-03 15:10:00,214.01,214.28,214.01,214.22,16357.0,192.1349,192.3773,192.1349,192.3234,16357.0
2018-08-03 15:15:00,214.26,214.44,214.25,214.43,17427.0,192.3593,192.5209,192.3503,192.5119,17427.0
2018-08-03 15:20:00,214.44,214.5,214.13,214.27,29490.0,192.5209,192.5748,192.2426,192.3683,29490.0
2018-08-03 15:25:00,214.27,214.27,213.92,213.97,22120.0,192.3683,192.3683,192.0541,192.099,22120.0
2018-08-03 15:30:00,213.93,214.0,213.81,213.97,32007.0,192.063,192.1259,191.9553,192.099,32007.0
2018-08-03 15:35:00,213.93,214.15,213.9,214.07,29801.0,192.063,192.2606,192.0361,192.1887,29801.0
2018-08-03 15:40:00,214.07,214.13,214.04,214.05,35612.0,192.1887,192.2426,192.1618,192.1708,35612.0
2018-08-03 15:45:00,214.05,214.12,214.02,214.02,68747.0,192.1708,192.2336,192.1438,192.1438,68747.0
2018-08-03 15:50:00,214.03,214.09,213.96,214.05,75775.0,192.1528,192.2067,192.09,192.1708,75775.0
2018-08-03 15:55:00,214.05,214.31,213.89,214.02,138763.0,192.1708,192.4042,192.0271,192.1438,138763.0
2018-08-06 09:30:00,213.48,213.65,212.51,213.26,24334.0,191.659,191.8117,190.7882,191.4615,24334.0
2018-08-06 09:35:00,213.39,213.82,213.19,213.82,9435.0,191.5782,191.9643,191.3987,191.9643,9435.0
2018-08-06 09:40:00,213.79,214.93,213.78,214.79,35970.0,191.9374,192.9608,191.9284,192.8351,35970.0
2018-08-06 09:45:00,214.76,214.84,214.43,214.5,30144.0,192.8082,192.88,192.5119,192.5748,30144.0
2018-08-06 09:50:00,214.47,214.78,214.44,214.55,12698.0,192.5478,192.8262,192.5209,192.6197,12698.0
2018-08-06 09:55:00,214.55,214.86,213.98,214.08,12951.0,192.6197,192.898,192.1079,192.1977,12951.0
2018-08-06 10:00:00,214.03,214.37,213.97,214.05,10435.0,192.1528,192.4581,192.099,192.1708,10435.0
2018-08-06 10:05:00,214.03,214.61,213.99,214.48,22901.0,192.1528,192.6735,192.1169,192.5568,22901.0
2018-08-06 10:10:00,214.45,214.53,214.19,214.33,13290.0,192.5299,192.6017,192.2965,192.4222,13290.0
2018-08-06 10:15:00,214.31,214.53,214.26,214.39,23924.0,192.4042,192.6017,192.3593,192.476,23924.0
2018-08-06 10:20:00,214.3,214.37,214.16,214.16,11887.0,192.3952,192.4581,192.2695,192.2695,11887.0
2018-08-06 10:25:00,214.19,214.4,214.0,214.4,12992.0,192.2965,192.485,192.1259,192.485,12992.0
2018-08-06 10:30:00,214.45,214.54,214.18,214.42,9902.0,192.5299,192.6107,192.2875,192.503,9902.0
2018-08-06 10:35:00,214.44,214.59,214.12,214.16,7872.0,192.5209,192.6556,192.2336,192.2695,7872.0
2018-08-06 10:40:00,214.07,214.29,213.9,214.23,42736.0,192.1887,192.3862,192.0361,192.3324,42736.0
2018-08-06 10:45:00,214.23,214.31,214.0,214.3,8461.0,192.3324,192.4042,192.1259,192.3952,8461.0
2018-08-06 10:50:00,214.3,214.35,214.24,214.3,5080.0,192.3952,192.4401,192.3414,192.3952,5080.0
2018-08-06 10:55:00,214.3,214.34,214.12,214.12,6665.0,192.3952,192.4311,192.2336,192.2336,6665.0
2018-08-06 11:00:00,214.17,214.17,214.06,214.12,7729.0,192.2785,192.2785,192.1798,192.2336,7729.0
2018-08-06 11:05:00,214.13,214.29,214.03,214.26,5778.0,192.2426,192.3862,192.1528,192.3593,5778.0
2018-08-06 11:10:00,214.25,214.5,214.17,214.47,10339.0,192.3503,192.5748,192.2785,192.5478,10339.0
2018-08-06 11:15:00,214.48,214.48,214.15,214.15,7655.0,192.5568,192.5568,192.2606,192.2606,7655.0
2018-08-06 11:20:00,214.18,214.47,214.13,214.44,8057.0,192.2875,192.5478,192.2426,192.5209,8057.0
2018-08-06 11:25:00,214.43,214.6,214.25,214.35,11575.0,192.5119,192.6646,192.3503,192.4401,11575.0
2018-08-06 11:30:00,214.34,214.59,214.32,214.59,19281.0,192.4311,192.6556,192.4132,192.6556,19281.0
2018-08-06 11:35:00,214.58,214.64,214.37,214.39,14189.0,192.6466,192.7005,192.4581,192.476,14189.0
2018-08-06 11:40:00,214.41,214.56,214.34,214.36,12093.0,192.494,192.6286,192.4311,192.4491,12093.0
2018-08-06 11:45:00,214.39,214.57,214.37,214.41,6043.0,192.476,192.6376,192.4581,192.494,6043.0
2018-08-06 11:50:00,214.45,214.5,214.26,214.47,7548.0,192.5299,192.5748,192.3593,192.5478,7548.0
2018-08-06 11:55:00,214.47,214.47,214.19,214.29,9376.0,192.5478,192.5478,192.2965,192.3862,9376.0
2018-08-06 12:00:00,214.29,214.42,214.15,214.26,9674.0,192.3862,192.503,192.2606,192.3593,9674.0
2018-08-06 12:05:00,214.28,214.45,214.25,214.32,8590.0,192.3773,192.5299,192.3503,192.4132,8590.0
2018-08-06 12:10:00,214.32,214.43,214.27,214.36,6936.0,192.4132,192.5119,192.3683,192.4491,6936.0
2018-08-06 12:15:00,214.31,214.31,214.02,214.03,3800.0,192.4042,192.4042,192.1438,192.1528,3800.0
2018-08-06 12:20:00,214.02,214.12,214.0,214.0,3511.0,192.1438,192.2336,192.1259,192.1259,3511.0
2018-08-06 12:25:00,214.0,214.15,213.98,214.14,1632.0,192.1259,192.2606,192.1079,192.2516,1632.0
2018-08-06 12:30:00,214.13,214.13,214.06,214.07,4134.0,192.2426,192.2426,192.1798,192.1887,4134.0
2018-08-06 12:35:00,214.07,214.16,213.97,214.06,8102.0,192.1887,192.2695,192.099,192.1798,8102.0
2018-08-06 12:40:00,214.06,214.3,214.05,214.25,9388.0,192.1798,192.3952,192.1708,192.3503,9388.0
2018-08-06 12:45:00,214.27,214.34,214.21,214.29,4444.0,192.3683,192.4311,192.3144,192.3862,4444.0
2018-08-06 12:50:00,214.27,214.3,214.19,214.24,4180.0,192.3683,192.3952,192.2965,192.3414,4180.0
2018-08-06 12:55:00,214.24,214.34,214.19,214.3,4810.0,192.3414,192.4311,192.2965,192.3952,4810.0
2018-08-06 13:00:00,214.29,214.32,214.23,214.23,4060.0,192.3862,192.4132,192.3324,192.3324,4060.0
2018-08-06 13:05:00,214.29,214.3,213.93,213.97,7914.0,192.3862,192.3952,192.063,192.099,7914.0
2018-08-06 13:10:00,214.0,214.03,213.89,213.89,4775.0,192.1259,192.1528,192.0271,192.0271,4775.0
2018-08-06 13:15:00,213.91,214.05,213.85,213.89,5150.0,192.0451,192.1708,191.9912,192.0271,5150.0
2018-08-06 13:20:00,213.91,213.96,213.74,213.76,6776.0,192.0451,192.09,191.8925,191.9104,6776.0
2018-08-06 13:25:00,213.7,213.78,213.64,213.64,9256.0,191.8566,191.9284,191.8027,191.8027,9256.0
2018-08-06 13:30:00,213.65,213.65,213.5,213.52,6043.0,191.8117,191.8117,191.677,191.6949,6043.0
2018-08-06 13:35:00,213.53,213.57,213.41,213.47,31037.0,191.7039,191.7398,191.5962,191.6501,31037.0
2018-08-06 13:40:00,213.44,213.49,213.31,213.38,10871.0,191.6231,191.668,191.5064,191.5693,10871.0
2018-08-06 13:45:00,213.36,213.38,213.26,213.3,4940.0,191.5513,191.5693,191.4615,191.4974,4940.0
2018-08-06 13:50:00,213.27,213.29,213.15,213.17,4488.0,191.4705,191.4885,191.3628,191.3807,4488.0
2018-08-06 13:55:00,213.15,213.31,213.03,213.23,11651.0,191.3628,191.5064,191.255,191.4346,11651.0
2018-08-06 14:00:00,213.21,213.22,212.82,212.9,6736.0,191.4166,191.4256,191.0665,191.1383,6736.0
2018-08-06 14:05:00,212.9,212.9,212.47,212.52,5626.0,191.1383,191.1383,190.7523,190.7972,5626.0
2018-08-06 14:10:00,212.54,212.57,212.4,212.55,4572.0,190.8151,190.8421,190.6894,190.8241,4572.0
2018-08-06 14:15:00,212.56,212.58,212.42,212.42,7390.0,190.8331,190.851,190.7074,190.7074,7390.0
2018-08-06 14:20:00,212.45,212.54,212.27,212.54,11768.0,190.7343,190.8151,190.5727,190.8151,11768.0
2018-08-06 14:25:00,212.55,212.67,212.55,212.56,2800.0,190.8241,190.9318,190.8241,190.8331,2800.0
2018-08-06 14:30:00,212.56,212.6,212.51,212.51,4745.0,190.8331,190.869,190.7882,190.7882,4745.0
2018-08-06 14:35:00,212.49,212.5,211.88,212.32,14396.0,190.7702,190.7792,190.2226,190.6176,14396.0
2018-08-06 14:40:00,212.34,212.4,212.12,212.12,5590.0,190.6356,190.6894,190.4381,190.4381,5590.0
2018-08-06 14:45:00,212.15,212.16,211.78,211.9,7254.0,190.465,190.474,190.1328,190.2405,7254.0
2018-08-06 14:50:00,211.9,211.97,211.83,211.94,9710.0,190.2405,190.3034,190.1777,190.2764,9710.0
2018-08-06 14:55:00,211.95,211.97,211.85,211.87,6264.0,190.2854,190.3034,190.1956,190.2136,6264.0
2018-08-06 15:00:00,211.92,211.92,211.73,211.75,6574.0,190.2585,190.2585,190.0879,190.1059,6574.0
2018-08-06 15:05:00,211.75,211.96,211.65,211.96,10383.0,190.1059,190.2944,190.0161,190.2944,10383.0
2018-08-06 15:10:00,211.94,211.99,211.9,211.93,9976.0,190.2764,190.3213,190.2405,190.2675,9976.0
2018-08-06 15:15:00,211.92,212.03,211.88,212.02,17746.0,190.2585,190.3572,190.2226,190.3483,17746.0
2018-08-06 15:20:00,212.01,212.08,212.0,212.06,9187.0,190.3393,190.4021,190.3303,190.3842,9187.0
2018-08-06 15:25:00,212.01,212.42,211.99,212.42,14852.0,190.3393,190.7074,190.3213,190.7074,14852.0
2018-08-06 15:30:00,212.43,212.46,212.19,212.19,30844.0,190.7164,190.7433,190.5009,190.5009,30844.0
2018-08-06 15:35:00,212.19,212.31,212.15,212.24,17555.0,190.5009,190.6086,190.465,190.5458,17555.0
2018-08-06 15:40:00,212.22,212.46,212.21,212.45,20216.0,190.5278,190.7433,190.5189,190.7343,20216.0
2018-08-06 15:45:00,212.46,212.58,212.36,212.58,57276.0,190.7433,190.851,190.6535,190.851,57276.0
2018-08-06 15:50:00,212.57,212.63,212.31,212.32,29193.0,190.8421,190.8959,190.6086,190.6176,29193.0
2018-08-06 15:55:00,212.33,212.56,212.33,212.51,66338.0,190.6266,190.8331,190.6266,190.7882,66338.0
2018-08-07 09:30:00,212.52,215.0,212.31,214.56,39570.0,190.7972,193.0237,190.6086,192.6286,39570.0
2018-08-07 09:35:00,214.7,217.48,214.69,217.48,98157.0,192.7543,195.2502,192.7454,195.2502,98157.0
2018-08-07 09:40:00,217.43,217.43,215.21,215.29,43702.0,195.2053,195.2053,193.2122,193.284,43702.0
2018-08-07 09:45:00,215.29,216.0,215.02,215.34,33312.0,193.284,193.9215,193.0416,193.3289,33312.0
2018-08-07 09:50:00,215.41,215.41,214.95,215.27,10997.0,193.3918,193.3918,192.9788,193.2661,10997.0
2018-08-07 09:55:00,215.37,215.37,215.16,215.23,5005.0,193.3559,193.3559,193.1673,193.2302,5005.0
2018-08-07 10:00:00,215.22,215.54,214.92,215.1,19618.0,193.2212,193.5085,192.9518,193.1134,19618.0
2018-08-07 10:05:00,215.09,215.35,214.84,215.32,26692.0,193.1045,193.3379,192.88,193.311,26692.0
2018-08-07 10:10:00,215.22,215.27,214.48,214.54,11702.0,193.2212,193.2661,192.5568,192.6107,11702.0
2018-08-07 10:15:00,214.45,214.55,214.31,214.34,10288.0,192.5299,192.6197,192.4042,192.4311,10288.0
2018-08-07 10:20:00,214.34,215.0,214.18,214.42,17418.0,192.4311,193.0237,192.2875,192.503,17418.0
2018-08-07 10:25:00,214.4,214.48,214.09,214.39,23337.0,192.485,192.5568,192.2067,192.476,23337.0
2018-08-07 10:30:00,214.4,214.55,214.01,214.55,36976.0,192.485,192.6197,192.1349,192.6197,36976.0
2018-08-07 10:35:00,214.5,214.66,214.27,214.66,15963.0,192.5748,192.7184,192.3683,192.7184,15963.0
2018-08-07 10:40:00,214.7,214.92,214.53,214.53,10453.0,192.7543,192.9518,192.6017,192.6017,10453.0
2018-08-07 10:45:00,214.53,214.98,214.53,214.98,25382.0,192.6017,193.0057,192.6017,193.0057,25382.0
2018-08-07 10:50:00,214.98,215.1,214.93,215.03,8080.0,193.0057,193.1134,192.9608,193.0506,8080.0
2018-08-07 10:55:00,215.07,215.08,214.92,215.05,4982.0,193.0865,193.0955,192.9518,193.0686,4982.0
2018-08-07 11:00:00,215.01,215.31,215.0,215.29,12769.0,193.0326,193.302,193.0237,193.284,12769.0
2018-08-07 11:05:00,215.37,215.44,215.34,215.4,4522.0,193.3559,193.4187,193.3289,193.3828,4522.0
2018-08-07 11:10:00,215.4,215.5,215.35,215.49,6331.0,193.3828,193.4726,193.3379,193.4636,6331.0
2018-08-07 11:15:00,215.52,215.68,215.34,215.52,22927.0,193.4905,193.6342,193.3289,193.4905,22927.0
2018-08-07 11:20:00,215.56,215.88,215.55,215.7,10530.0,193.5264,193.8137,193.5175,193.6521,10530.0
2018-08-07 11:25:00,215.68,215.87,215.62,215.87,10537.0,193.6342,193.8047,193.5803,193.8047,10537.0
2018-08-07 11:30:00,215.85,216.03,215.8,215.94,23984.0,193.7868,193.9484,193.7419,193.8676,23984.0
2018-08-07 11:35:00,215.95,216.01,215.84,215.92,15368.0,193.8766,193.9304,193.7778,193.8496,15368.0
2018-08-07 11:40:00,215.94,215.98,215.84,215.95,16143.0,193.8676,193.9035,193.7778,193.8766,16143.0
2018-08-07 11:45:00,215.94,215.95,215.83,215.9,11966.0,193.8676,193.8766,193.7688,193.8317,11966.0
2018-08-07 11:50:00,215.91,215.96,215.87,215.91,7407.0,193.8407,193.8855,193.8047,193.8407,7407.0
2018-08-07 11:55:00,215.91,215.91,215.78,215.91,9280.0,193.8407,193.8407,193.7239,193.8407,9280.0
2018-08-07 12:00:00,215.89,216.09,215.85,216.03,21379.0,193.8227,194.0023,193.7868,193.9484,21379.0
2018-08-07 12:05:00,216.03,216.03,215.59,215.66,8405.0,193.9484,193.9484,193.5534,193.6162,8405.0
2018-08-07 12:10:00,215.7,216.04,215.7,215.75,7857.0,193.6521,193.9574,193.6521,193.697,7857.0
2018-08-07 12:15:00,215.71,215.88,215.7,215.88,3600.0,193.6611,193.8137,193.6521,193.8137,3600.0
2018-08-07 12:20:00,215.84,215.87,215.61,215.84,7417.0,193.7778,193.8047,193.5713,193.7778,7417.0
2018-08-07 12:25:00,215.9,215.94,215.86,215.9,3785.0,193.8317,193.8676,193.7958,193.8317,3785.0
2018-08-07 12:30:00,215.93,215.93,215.71,215.72,6713.0,193.8586,193.8586,193.6611,193.6701,6713.0
2018-08-07 12:35:00,215.69,215.88,215.68,215.85,13477.0,193.6431,193.8137,193.6342,193.7868,13477.0
2018-08-07 12:40:00,215.95,215.98,215.86,215.98,9041.0,193.8766,193.9035,193.7958,193.9035,9041.0
2018-08-07 12:45:00,215.99,216.05,215.91,216.01,4964.0,193.9125,193.9663,193.8407,193.9304,4964.0
2018-08-07 12:50:00,216.03,216.32,215.97,216.25,8954.0,193.9484,194.2087,193.8945,194.1459,8954.0
2018-08-07 12:55:00,216.26,216.3,216.23,216.23,2684.0,194.1549,194.1908,194.1279,194.1279,2684.0
2018-08-07 13:00:00,216.18,216.25,216.06,216.25,5401.0,194.0831,194.1459,193.9753,194.1459,5401.0
2018-08-07 13:05:00,216.27,216.48,216.16,216.32,12449.0,194.1639,194.3524,194.0651,194.2087,12449.0
2018-08-07 13:10:00,216.32,216.34,216.22,216.31,4379.0,194.2087,194.2267,194.119,194.1998,4379.0
2018-08-07 13:15:00,216.33,216.43,216.28,216.42,9584.0,194.2177,194.3075,194.1728,194.2985,9584.0
2018-08-07 13:20:00,216.38,216.43,216.36,216.39,5503.0,194.2626,194.3075,194.2447,194.2716,5503.0
2018-08-07 13:25:00,216.38,216.4,216.32,216.38,6353.0,194.2626,194.2806,194.2087,194.2626,6353.0
2018-08-07 13:30:00,216.38,216.55,216.36,216.55,7352.0,194.2626,194.4152,194.2447,194.4152,7352.0
2018-08-07 13:35:00,216.53,216.54,216.32,216.42,9374.0,194.3973,194.4063,194.2087,194.2985,9374.0
2018-08-07 13:40:00,216.41,216.49,216.35,216.36,10377.0,194.2895,194.3614,194.2357,194.2447,10377.0
2018-08-07 13:45:00,216.36,216.57,216.31,216.47,12616.0,194.2447,194.4332,194.1998,194.3434,12616.0
2018-08-07 13:50:00,216.5,216.58,216.42,216.43,2187.0,194.3703,194.4422,194.2985,194.3075,2187.0
2018-08-07 13:55:00,216.41,216.51,216.28,216.51,9082.0,194.2895,194.3793,194.1728,194.3793,9082.0
2018-08-07 14:00:00,216.47,216.54,216.36,216.41,12040.0,194.3434,194.4063,194.2447,194.2895,12040.0
2018-08-07 14:05:00,216.4,216.43,216.34,216.34,14242.0,194.2806,194.3075,194.2267,194.2267,14242.0
2018-08-07 14:10:00,216.34,216.41,216.26,216.37,10817.0,194.2267,194.2895,194.1549,194.2536,10817.0
2018-08-07 14:15:00,216.37,216.43,216.35,216.39,14773.0,194.2536,194.3075,194.2357,194.2716,14773.0
2018-08-07 14:20:00,216.4,216.43,216.31,216.34,10128.0,194.2806,194.3075,194.1998,194.2267,10128.0
2018-08-07 14:25:00,216.33,216.33,216.16,216.3,11332.0,194.2177,194.2177,194.0651,194.1908,11332.0
2018-08-07 14:30:00,216.27,216.43,216.27,216.37,6937.0,194.1639,194.3075,194.1639,194.2536,6937.0
2018-08-07 14:35:00,216.41,216.51,216.37,216.41,8225.0,194.2895,194.3793,194.2536,194.2895,8225.0
2018-08-07 14:40:00,216.35,216.45,216.34,216.45,6493.0,194.2357,194.3255,194.2267,194.3255,6493.0
2018-08-07 14:45:00,216.45,216.51,216.44,216.49,12725.0,194.3255,194.3793,194.3165,194.3614,12725.0
2018-08-07 14:50:00,216.49,216.53,216.45,216.5,7044.0,194.3614,194.3973,194.3255,194.3703,7044.0
2018-08-07 14:55:00,216.49,216.5,216.34,216.43,35449.0,194.3614,194.3703,194.2267,194.3075,35449.0
2018-08-07 15:00:00,216.44,216.44,216.32,216.34,18390.0,194.3165,194.3165,194.2087,194.2267,18390.0
2018-08-07 15:05:00,216.35,216.43,216.34,216.43,6357.0,194.2357,194.3075,194.2267,194.3075,6357.0
2018-08-07 15:10:00,216.42,216.44,216.37,216.39,7728.0,194.2985,194.3165,194.2536,194.2716,7728.0
2018-08-07 15:15:00,216.43,216.48,216.39,216.46,12297.0,194.3075,194.3524,194.2716,194.3344,12297.0
2018-08-07 15:20:00,216.45,216.71,216.43,216.68,18280.0,194.3255,194.5589,194.3075,194.5319,18280.0
2018-08-07 15:25:00,216.69,216.75,216.58,216.69,11697.0,194.5409,194.5948,194.4422,194.5409,11697.0
2018-08-07 15:30:00,216.71,216.84,216.69,216.83,19246.0,194.5589,194.6756,194.5409,194.6666,19246.0
2018-08-07 15:35:00,216.84,216.92,216.8,216.9,18115.0,194.6756,194.7474,194.6397,194.7295,18115.0
2018-08-07 15:40:00,216.9,216.97,216.86,216.88,27106.0,194.7295,194.7923,194.6935,194.7115,27106.0
2018-08-07 15:45:00,216.89,217.09,216.85,217.08,68753.0,194.7205,194.9,194.6846,194.8911,68753.0
2018-08-07 15:50:00,217.09,217.15,216.89,217.06,136273.0,194.9,194.9539,194.7205,194.8731,136273.0
2018-08-07 15:55:00,217.06,217.23,216.89,217.13,147373.0,194.8731,195.0257,194.7205,194.936,147373.0
2018-08-08 09:30:00,216.53,216.7,215.74,216.28,28535.0,194.3973,194.5499,193.688,194.1728,28535.0
2018-08-08 09:35:00,216.4,216.79,215.87,216.05,7446.0,194.2806,194.6307,193.8047,193.9663,7446.0
2018-08-08 09:40:00,216.05,216.39,215.84,215.84,7862.0,193.9663,194.2716,193.7778,193.7778,7862.0
2018-08-08 09:45:00,215.8,216.07,215.75,216.07,12986.0,193.7419,193.9843,193.697,193.9843,12986.0
2018-08-08 09:50:00,216.06,216.13,215.67,215.75,14435.0,193.9753,194.0382,193.6252,193.697,14435.0
2018-08-08 09:55:00,215.79,216.05,215.63,215.66,19850.0,193.7329,193.9663,193.5893,193.6162,19850.0
2018-08-08 10:00:00,215.71,215.95,215.42,215.47,36089.0,193.6611,193.8766,193.4007,193.4456,36089.0
2018-08-08 10:05:00,215.44,215.44,214.91,215.03,23142.0,193.4187,193.4187,192.9429,193.0506,23142.0
2018-08-08 10:10:00,214.99,215.02,214.83,214.86,7432.0,193.0147,193.0416,192.871,192.898,7432.0
2018-08-08 10:15:00,214.81,215.39,214.54,215.38,15281.0,192.8531,193.3738,192.6107,193.3648,15281.0
2018-08-08 10:20:00,215.38,215.61,215.24,215.38,22181.0,193.3648,193.5713,193.2391,193.3648,22181.0
2018-08-08 10:25:00,215.25,215.37,214.49,215.12,32239.0,193.2481,193.3559,192.5658,193.1314,32239.0
2018-08-08 10:30:00,215.08,215.25,215.05,215.25,11750.0,193.0955,193.2481,193.0686,193.2481,11750.0
2018-08-08 10:35:00,215.21,215.34,215.01,215.18,12254.0,193.2122,193.3289,193.0326,193.1853,12254.0
2018-08-08 10:40:00,215.17,215.28,214.93,215.07,10975.0,193.1763,193.275,192.9608,193.0865,10975.0
2018-08-08 10:45:00,215.02,215.21,214.9,215.18,16768.0,193.0416,193.2122,192.9339,193.1853,16768.0
2018-08-08 10:50:00,215.14,215.26,215.14,215.2,6202.0,193.1494,193.2571,193.1494,193.2032,6202.0
2018-08-08 10:55:00,215.21,215.26,215.11,215.12,7441.0,193.2122,193.2571,193.1224,193.1314,7441.0
2018-08-08 11:00:00,215.05,215.19,215.03,215.19,9695.0,193.0686,193.1942,193.0506,193.1942,9695.0
2018-08-08 11:05:00,215.18,215.18,215.04,215.12,5225.0,193.1853,193.1853,193.0596,193.1314,5225.0
2018-08-08 11:10:00,215.15,215.32,215.12,215.17,12116.0,193.1583,193.311,193.1314,193.1763,12116.0
2018-08-08 11:15:00,215.15,215.16,214.88,215.02,7800.0,193.1583,193.1673,192.9159,193.0416,7800.0
2018-08-08 11:20:00,215.03,215.21,215.0,215.21,11471.0,193.0506,193.2122,193.0237,193.2122,11471.0
2018-08-08 11:25:00,215.2,215.32,215.03,215.17,6429.0,193.2032,193.311,193.0506,193.1763,6429.0
2018-08-08 11:30:00,215.14,215.31,215.12,215.25,3907.0,193.1494,193.302,193.1314,193.2481,3907.0
2018-08-08 11:35:00,215.14,215.47,215.14,215.3,20909.0,193.1494,193.4456,193.1494,193.293,20909.0
2018-08-08 11:40:00,215.3,215.49,215.3,215.42,8977.0,193.293,193.4636,193.293,193.4007,8977.0
2018-08-08 11:45:00,215.43,215.53,215.37,215.38,6508.0,193.4097,193.4995,193.3559,193.3648,6508.0
2018-08-08 11:50:00,215.38,215.38,215.2,215.27,4471.0,193.3648,193.3648,193.2032,193.2661,4471.0
2018-08-08 11:55:00,215.23,215.34,215.22,215.31,4833.0,193.2302,193.3289,193.2212,193.302,4833.0
2018-08-08 12:00:00,215.34,215.44,215.31,215.38,7261.0,193.3289,193.4187,193.302,193.3648,7261.0
2018-08-08 12:05:00,215.38,215.46,215.36,215.43,11142.0,193.3648,193.4367,193.3469,193.4097,11142.0
2018-08-08 12:10:00,215.38,215.45,215.2,215.2,5705.0,193.3648,193.4277,193.2032,193.2032,5705.0
2018-08-08 12:15:00,215.21,215.21,214.8,214.84,9004.0,193.2122,193.2122,192.8441,192.88,9004.0
2018-08-08 12:20:00,214.82,215.11,214.76,214.95,21654.0,192.8621,193.1224,192.8082,192.9788,21654.0
2018-08-08 12:25:00,214.95,215.1,214.95,215.1,4802.0,192.9788,193.1134,192.9788,193.1134,4802.0
2018-08-08 12:30:00,215.04,215.22,215.01,215.1,14938.0,193.0596,193.2212,193.0326,193.1134,14938.0
2018-08-08 12:35:00,215.07,215.17,214.96,215.16,11108.0,193.0865,193.1763,192.9878,193.1673,11108.0
2018-08-08 12:40:00,215.15,215.34,215.15,215.34,3550.0,193.1583,193.3289,193.1583,193.3289,3550.0
2018-08-08 12:45:00,215.32,215.46,215.16,215.17,11750.0,193.311,193.4367,193.1673,193.1763,11750.0
2018-08-08 12:50:00,215.25,215.25,215.05,215.14,4700.0,193.2481,193.2481,193.0686,193.1494,4700.0
2018-08-08 12:55:00,215.11,215.16,215.05,215.05,1400.0,193.1224,193.1673,193.0686,193.0686,1400.0
2018-08-08 13:00:00,215.0,215.12,214.91,215.03,8801.0,193.0237,193.1314,192.9429,193.0506,8801.0
2018-08-08 13:05:00,215.02,215.02,214.9,214.96,5187.0,193.0416,193.0416,192.9339,192.9878,5187.0
2018-08-08 13:10:00,214.96,215.03,214.93,215.02,6597.0,192.9878,193.0506,192.9608,193.0416,6597.0
2018-08-08 13:15:00,215.05,215.14,215.04,215.04,3215.0,193.0686,193.1494,193.0596,193.0596,3215.0
2018-08-08 13:20:00,215.0,215.01,214.96,214.97,4834.0,193.0237,193.0326,192.9878,192.9967,4834.0
2018-08-08 13:25:00,214.97,215.09,214.96,215.04,8565.0,192.9967,193.1045,192.9878,193.0596,8565.0
2018-08-08 13:30:00,214.99,215.04,214.94,215.02,14635.0,193.0147,193.0596,192.9698,193.0416,14635.0
2018-08-08 13:35:00,214.99,214.99,214.77,214.77,6000.0,193.0147,193.0147,192.8172,192.8172,6000.0
2018-08-08 13:40:00,214.75,214.75,214.47,214.49,6744.0,192.7992,192.7992,192.5478,192.5658,6744.0
2018-08-08 13:45:00,214.51,214.62,214.45,214.62,6754.0,192.5838,192.6825,192.5299,192.6825,6754.0
2018-08-08 13:50:00,214.63,214.73,214.54,214.7,10031.0,192.6915,192.7813,192.6107,192.7543,10031.0
2018-08-08 13:55:00,214.69,214.86,214.66,214.86,7810.0,192.7454,192.898,192.7184,192.898,7810.0
2018-08-08 14:00:00,214.84,214.88,214.66,214.68,5621.0,192.88,192.9159,192.7184,192.7364,5621.0
2018-08-08 14:05:00,214.67,214.73,214.45,214.45,8025.0,192.7274,192.7813,192.5299,192.5299,8025.0
2018-08-08 14:10:00,214.44,214.44,214.21,214.22,10047.0,192.5209,192.5209,192.3144,192.3234,10047.0
2018-08-08 14:15:00,214.18,214.18,214.0,214.09,18383.0,192.2875,192.2875,192.1259,192.2067,18383.0
2018-08-08 14:20:00,214.11,214.41,214.07,214.41,8034.0,192.2246,192.494,192.1887,192.494,8034.0
2018-08-08 14:25:00,214.37,214.4,214.24,214.25,7951.0,192.4581,192.485,192.3414,192.3503,7951.0
2018-08-08 14:30:00,214.25,214.47,214.22,214.4,8358.0,192.3503,192.5478,192.3234,192.485,8358.0
2018-08-08 14:35:00,214.35,214.41,214.24,214.28,8539.0,192.4401,192.494,192.3414,192.3773,8539.0
2018-08-08 14:40:00,214.33,214.42,214.25,214.41,7755.0,192.4222,192.503,192.3503,192.494,7755.0
2018-08-08 14:45:00,214.37,214.5,214.36,214.39,14561.0,192.4581,192.5748,192.4491,192.476,14561.0
2018-08-08 14:50:00,214.36,214.37,214.25,214.25,3207.0,192.4491,192.4581,192.3503,192.3503,3207.0
2018-08-08 14:55:00,214.25,214.32,214.24,214.3,9242.0,192.3503,192.4132,192.3414,192.3952,9242.0
2018-08-08 15:00:00,214.32,214.36,214.12,214.12,10467.0,192.4132,192.4491,192.2336,192.2336,10467.0
2018-08-08 15:05:00,214.14,214.18,214.08,214.12,9306.0,192.2516,192.2875,192.1977,192.2336,9306.0
2018-08-08 15:10:00,214.07,214.2,214.07,214.2,8627.0,192.1887,192.3054,192.1887,192.3054,8627.0
2018-08-08 15:15:00,214.16,214.31,214.16,214.28,13558.0,192.2695,192.4042,192.2695,192.3773,13558.0
2018-08-08 15:20:00,214.28,214.31,214.19,214.19,15492.0,192.3773,192.4042,192.2965,192.2965,15492.0
2018-08-08 15:25:00,214.19,214.26,214.12,214.24,13381.0,192.2965,192.3593,192.2336,192.3414,13381.0
2018-08-08 15:30:00,214.25,214.25,214.03,214.19,17916.0,192.3503,192.3503,192.1528,192.2965,17916.0
2018-08-08 15:35:00,214.19,214.34,214.16,214.21,34670.0,192.2965,192.4311,192.2695,192.3144,34670.0
2018-08-08 15:40:00,214.21,214.23,214.04,214.2,39705.0,192.3144,192.3324,192.1618,192.3054,39705.0
2018-08-08 15:45:00,214.19,214.19,213.99,214.0,61249.0,192.2965,192.2965,192.1169,192.1259,61249.0
2018-08-08 15:50:00,214.01,214.34,214.0,214.28,61972.0,192.1349,192.4311,192.1259,192.3773,61972.0
2018-08-08 15:55:00,214.28,214.58,214.24,214.41,185172.0,192.3773,192.6466,192.3414,192.494,185172.0
2018-08-09 09:30:00,213.97,214.0,213.0,213.9,13776.0,192.7608,192.7878,191.887,192.6977,13776.0
2018-08-09 09:35:00,213.9,214.16,213.83,213.98,6210.0,192.6977,192.932,192.6347,192.7698,6210.0
2018-08-09 09:40:00,213.96,214.44,213.96,214.44,2700.0,192.7518,193.1842,192.7518,193.1842,2700.0
2018-08-09 09:45:00,214.32,215.78,214.32,215.65,26440.0,193.0761,194.3914,193.0761,194.2743,26440.0
2018-08-09 09:50:00,215.65,216.04,215.52,215.79,11857.0,194.2743,194.6256,194.1572,194.4004,11857.0
2018-08-09 09:55:00,215.78,215.78,214.45,214.45,9857.0,194.3914,194.3914,193.1932,193.1932,9857.0
2018-08-09 10:00:00,214.57,214.67,214.49,214.67,4800.0,193.3013,193.3914,193.2293,193.3914,4800.0
2018-08-09 10:05:00,214.57,214.98,214.5,214.98,3026.0,193.3013,193.6707,193.2383,193.6707,3026.0
2018-08-09 10:10:00,214.92,215.58,214.91,215.58,4158.0,193.6166,194.2112,193.6076,194.2112,4158.0
2018-08-09 10:15:00,215.57,215.57,215.21,215.52,5833.0,194.2022,194.2022,193.8779,194.1572,5833.0
2018-08-09 10:20:00,215.44,215.83,215.39,215.51,9525.0,194.0851,194.4364,194.0401,194.1482,9525.0
2018-08-09 10:25:00,215.4,215.43,215.19,215.43,2975.0,194.0491,194.0761,193.8599,194.0761,2975.0
2018-08-09 10:30:00,215.37,215.42,215.16,215.2,2090.0,194.022,194.0671,193.8329,193.8689,2090.0
2018-08-09 10:35:00,215.16,215.39,215.16,215.37,6272.0,193.8329,194.0401,193.8329,194.022,6272.0
2018-08-09 10:40:00,215.36,215.43,215.23,215.38,6193.0,194.013,194.0761,193.8959,194.031,6193.0
2018-08-09 10:45:00,215.43,215.57,215.22,215.57,10919.0,194.0761,194.2022,193.8869,194.2022,10919.0
2018-08-09 10:50:00,215.57,215.6,215.29,215.37,18492.0,194.2022,194.2292,193.95,194.022,18492.0
2018-08-09 10:55:00,215.36,215.47,215.25,215.38,8186.0,194.013,194.1121,193.9139,194.031,8186.0
2018-08-09 11:00:00,215.38,215.58,215.37,215.48,6123.0,194.031,194.2112,194.022,194.1211,6123.0
2018-08-09 11:05:00,215.47,215.6,215.4,215.4,8583.0,194.1121,194.2292,194.0491,194.0491,8583.0
2018-08-09 11:10:00,215.41,215.61,215.38,215.55,8578.0,194.0581,194.2382,194.031,194.1842,8578.0
2018-08-09 11:15:00,215.61,216.0,215.57,215.77,25579.0,194.2382,194.5896,194.2022,194.3824,25579.0
2018-08-09 11:20:00,215.74,215.9,215.63,215.8,9343.0,194.3554,194.4995,194.2563,194.4094,9343.0
2018-08-09 11:25:00,215.82,215.85,215.77,215.77,5008.0,194.4274,194.4545,194.3824,194.3824,5008.0
2018-08-09 11:30:00,215.8,215.94,215.77,215.84,4762.0,194.4094,194.5355,194.3824,194.4454,4762.0
2018-08-09 11:35:00,215.87,215.87,215.71,215.84,3300.0,194.4725,194.4725,194.3283,194.4454,3300.0
2018-08-09 11:40:00,215.84,215.91,215.83,215.86,7514.0,194.4454,194.5085,194.4364,194.4635,7514.0
2018-08-09 11:45:00,215.87,215.92,215.76,215.78,7239.0,194.4725,194.5175,194.3734,194.3914,7239.0
2018-08-09 11:50:00,215.74,215.91,215.68,215.89,11882.0,194.3554,194.5085,194.3013,194.4905,11882.0
2018-08-09 11:55:00,215.88,215.95,215.77,215.85,7588.0,194.4815,194.5445,194.3824,194.4545,7588.0
2018-08-09 12:00:00,215.84,215.97,215.77,215.96,4277.0,194.4454,194.5626,194.3824,194.5536,4277.0
2018-08-09 12:05:00,215.94,215.94,215.77,215.81,8444.0,194.5355,194.5355,194.3824,194.4184,8444.0
2018-08-09 12:10:00,215.86,216.0,215.86,215.94,4132.0,194.4635,194.5896,194.4635,194.5355,4132.0
2018-08-09 12:15:00,215.96,215.96,215.83,215.86,3391.0,194.5536,194.5536,194.4364,194.4635,3391.0
2018-08-09 12:20:00,215.87,215.95,215.8,215.95,5564.0,194.4725,194.5445,194.4094,194.5445,5564.0
2018-08-09 12:25:00,215.97,216.07,215.97,216.04,9126.0,194.5626,194.6527,194.5626,194.6256,9126.0
2018-08-09 12:30:00,216.01,216.12,216.01,216.11,4368.0,194.5986,194.6977,194.5986,194.6887,4368.0
2018-08-09 12:35:00,216.14,216.16,216.12,216.14,2300.0,194.7157,194.7337,194.6977,194.7157,2300.0
2018-08-09 12:40:00,216.11,216.11,215.99,216.04,7491.0,194.6887,194.6887,194.5806,194.6256,7491.0
2018-08-09 12:45:00,216.06,216.06,215.97,216.03,3611.0,194.6436,194.6436,194.5626,194.6166,3611.0
2018-08-09 12:50:00,216.0,216.23,216.0,216.15,9179.0,194.5896,194.7968,194.5896,194.7247,9179.0
2018-08-09 12:55:00,216.16,216.28,216.16,216.16,3056.0,194.7337,194.8418,194.7337,194.7337,3056.0
2018-08-09 13:00:00,216.16,216.2,216.1,216.15,12523.0,194.7337,194.7698,194.6797,194.7247,12523.0
2018-08-09 13:05:00,216.15,216.26,216.11,216.24,5093.0,194.7247,194.8238,194.6887,194.8058,5093.0
2018-08-09 13:10:00,216.26,216.51,216.26,216.4,15379.0,194.8238,195.049,194.8238,194.9499,15379.0
2018-08-09 13:15:00,216.38,216.41,216.26,216.41,5932.0,194.9319,194.9589,194.8238,194.9589,5932.0
2018-08-09 13:20:00,216.41,216.49,216.4,216.4,1983.0,194.9589,195.031,194.9499,194.9499,1983.0
2018-08-09 13:25:00,216.38,216.38,216.28,216.31,7899.0,194.9319,194.9319,194.8418,194.8689,7899.0
2018-08-09 13:30:00,216.31,216.31,216.23,216.23,2322.0,194.8689,194.8689,194.7968,194.7968,2322.0
2018-08-09 13:35:00,216.28,216.28,215.99,215.99,6020.0,194.8418,194.8418,194.5806,194.5806,6020.0
2018-08-09 13:40:00,215.97,215.97,215.78,215.78,4614.0,194.5626,194.5626,194.3914,194.3914,4614.0
2018-08-09 13:45:00,215.77,215.78,215.65,215.74,9739.0,194.3824,194.3914,194.2743,194.3554,9739.0
2018-08-09 13:50:00,215.77,215.79,215.55,215.67,3929.0,194.3824,194.4004,194.1842,194.2923,3929.0
2018-08-09 13:55:00,215.66,215.66,215.48,215.51,7164.0,194.2833,194.2833,194.1211,194.1482,7164.0
2018-08-09 14:00:00,215.52,215.57,215.44,215.46,6093.0,194.1572,194.2022,194.0851,194.1031,6093.0
2018-08-09 14:05:00,215.43,215.49,215.06,215.49,16100.0,194.0761,194.1301,193.7428,194.1301,16100.0
2018-08-09 14:10:00,215.48,215.54,215.47,215.47,7054.0,194.1211,194.1752,194.1121,194.1121,7054.0
2018-08-09 14:15:00,215.45,215.55,215.44,215.53,6482.0,194.0941,194.1842,194.0851,194.1662,6482.0
2018-08-09 14:20:00,215.53,215.54,215.49,215.49,1600.0,194.1662,194.1752,194.1301,194.1301,1600.0
2018-08-09 14:25:00,215.49,215.49,215.34,215.34,5564.0,194.1301,194.1301,193.995,193.995,5564.0
2018-08-09 14:30:00,215.3,215.36,215.26,215.36,10085.0,193.959,194.013,193.9229,194.013,10085.0
2018-08-09 14:35:00,215.35,215.51,215.35,215.42,7789.0,194.004,194.1482,194.004,194.0671,7789.0
2018-08-09 14:40:00,215.42,215.43,215.36,215.36,2581.0,194.0671,194.0761,194.013,194.013,2581.0
2018-08-09 14:45:00,215.37,215.4,215.29,215.33,4313.0,194.022,194.0491,193.95,193.986,4313.0
2018-08-09 14:50:00,215.29,215.31,215.13,215.24,6728.0,193.95,193.968,193.8058,193.9049,6728.0
2018-08-09 14:55:00,215.23,215.26,215.17,215.24,6993.0,193.8959,193.9229,193.8419,193.9049,6993.0
2018-08-09 15:00:00,215.26,215.26,215.18,215.21,10544.0,193.9229,193.9229,193.8509,193.8779,10544.0
2018-08-09 15:05:00,215.22,215.35,215.22,215.32,10299.0,193.8869,194.004,193.8869,193.977,10299.0
2018-08-09 15:10:00,215.35,215.45,215.35,215.45,7138.0,194.004,194.0941,194.004,194.0941,7138.0
2018-08-09 15:15:00,215.45,215.6,215.45,215.57,9514.0,194.0941,194.2292,194.0941,194.2022,9514.0
2018-08-09 15:20:00,215.56,215.63,215.5,215.51,8328.0,194.1932,194.2563,194.1391,194.1482,8328.0
2018-08-09 15:25:00,215.51,215.58,215.39,215.45,8477.0,194.1482,194.2112,194.0401,194.0941,8477.0
2018-08-09 15:30:00,215.46,215.51,215.28,215.38,9447.0,194.1031,194.1482,193.941,194.031,9447.0
2018-08-09 15:35:00,215.38,215.42,215.35,215.4,9519.0,194.031,194.0671,194.004,194.0491,9519.0
2018-08-09 15:40:00,215.39,215.39,215.0,215.04,12451.0,194.0401,194.0401,193.6887,193.7247,12451.0
2018-08-09 15:45:00,215.07,215.07,214.8,214.83,22443.0,193.7518,193.7518,193.5085,193.5356,22443.0
2018-08-09 15:50:00,214.83,214.9,214.64,214.79,21718.0,193.5356,193.5986,193.3644,193.4995,21718.0
2018-08-09 15:55:00,214.82,214.87,214.67,214.78,43131.0,193.5266,193.5716,193.3914,193.4905,43131.0
2018-08-10 09:30:00,214.0,214.21,212.91,214.2,19292.0,192.7878,192.977,191.8059,192.968,19292.0
2018-08-10 09:35:00,214.16,214.38,214.0,214.31,18795.0,192.932,193.1302,192.7878,193.0671,18795.0
2018-08-10 09:40:00,214.31,214.33,214.0,214.17,6805.0,193.0671,193.0851,192.7878,192.941,6805.0
2018-08-10 09:45:00,214.19,214.62,214.08,214.6,16002.0,192.959,193.3464,192.8599,193.3284,16002.0
2018-08-10 09:50:00,214.52,214.52,214.02,214.34,7886.0,193.2563,193.2563,192.8059,193.0941,7886.0
2018-08-10 09:55:00,214.36,214.56,214.26,214.42,14869.0,193.1121,193.2923,193.0221,193.1662,14869.0
2018-08-10 10:00:00,214.56,214.77,214.56,214.73,5904.0,193.2923,193.4815,193.2923,193.4455,5904.0
2018-08-10 10:05:00,214.74,214.78,214.55,214.62,7570.0,193.4545,193.4905,193.2833,193.3464,7570.0
2018-08-10 10:10:00,214.65,214.7,214.41,214.43,6282.0,193.3734,193.4184,193.1572,193.1752,6282.0
2018-08-10 10:15:00,214.44,214.55,214.33,214.52,8998.0,193.1842,193.2833,193.0851,193.2563,8998.0
2018-08-10 10:20:00,214.57,214.6,214.3,214.31,12496.0,193.3013,193.3284,193.0581,193.0671,12496.0
2018-08-10 10:25:00,214.33,214.43,214.22,214.22,9543.0,193.0851,193.1752,192.986,192.986,9543.0
2018-08-10 10:30:00,214.21,214.25,214.15,214.15,8950.0,192.977,193.0131,192.923,192.923,8950.0
2018-08-10 10:35:00,214.14,214.3,214.05,214.27,36234.0,192.914,193.0581,192.8329,193.0311,36234.0
2018-08-10 10:40:00,214.26,214.28,214.0,214.17,2522.0,193.0221,193.0401,192.7878,192.941,2522.0
2018-08-10 10:45:00,214.17,214.22,214.07,214.22,2115.0,192.941,192.986,192.8509,192.986,2115.0
2018-08-10 10:50:00,214.16,214.34,214.16,214.34,2900.0,192.932,193.0941,192.932,193.0941,2900.0
2018-08-10 10:55:00,214.36,214.52,214.34,214.52,4961.0,193.1121,193.2563,193.0941,193.2563,4961.0
2018-08-10 11:00:00,214.45,214.45,214.18,214.38,7900.0,193.1932,193.1932,192.95,193.1302,7900.0
2018-08-10 11:05:00,214.37,214.42,214.33,214.33,1232.0,193.1212,193.1662,193.0851,193.0851,1232.0
2018-08-10 11:10:00,214.33,214.42,214.31,214.42,4601.0,193.0851,193.1662,193.0671,193.1662,4601.0
2018-08-10 11:15:00,214.41,214.53,214.41,214.51,910.0,193.1572,193.2653,193.1572,193.2473,910.0
2018-08-10 11:20:00,214.49,214.65,214.47,214.65,6319.0,193.2293,193.3734,193.2112,193.3734,6319.0
2018-08-10 11:25:00,214.69,214.69,214.55,214.59,14319.0,193.4094,193.4094,193.2833,193.3194,14319.0
2018-08-10 11:30:00,214.59,214.77,214.55,214.76,8729.0,193.3194,193.4815,193.2833,193.4725,8729.0
2018-08-10 11:35:00,214.81,214.82,214.57,214.59,5053.0,193.5175,193.5266,193.3013,193.3194,5053.0
2018-08-10 11:40:00,214.66,214.68,214.45,214.46,3020.0,193.3824,193.4004,193.1932,193.2022,3020.0
2018-08-10 11:45:00,214.49,214.51,214.31,214.4,5960.0,193.2293,193.2473,193.0671,193.1482,5960.0
2018-08-10 11:50:00,214.45,214.57,214.34,214.43,6950.0,193.1932,193.3013,193.0941,193.1752,6950.0
2018-08-10 11:55:00,214.47,214.5,214.22,214.22,4583.0,193.2112,193.2383,192.986,192.986,4583.0
2018-08-10 12:00:00,214.27,214.29,214.14,214.23,16124.0,193.0311,193.0491,192.914,192.995,16124.0
2018-08-10 12:05:00,214.2,214.32,214.19,214.28,3202.0,192.968,193.0761,192.959,193.0401,3202.0
2018-08-10 12:10:00,214.24,214.3,214.1,214.1,7756.0,193.004,193.0581,192.8779,192.8779,7756.0
2018-08-10 12:15:00,214.09,214.1,214.0,214.08,20080.0,192.8689,192.8779,192.7878,192.8599,20080.0
2018-08-10 12:20:00,214.01,214.03,213.79,213.82,18555.0,192.7968,192.8149,192.5986,192.6257,18555.0
2018-08-10 12:25:00,213.77,213.81,213.7,213.72,3833.0,192.5806,192.6167,192.5176,192.5356,3833.0
2018-08-10 12:30:00,213.7,213.84,213.62,213.77,13040.0,192.5176,192.6437,192.4455,192.5806,13040.0
2018-08-10 12:35:00,213.74,213.79,213.68,213.76,9000.0,192.5536,192.5986,192.4996,192.5716,9000.0
2018-08-10 12:40:00,213.73,213.97,213.73,213.9,5313.0,192.5446,192.7608,192.5446,192.6977,5313.0
2018-08-10 12:45:00,213.96,213.97,213.9,213.97,1000.0,192.7518,192.7608,192.6977,192.7608,1000.0
2018-08-10 12:50:00,213.95,214.01,213.89,213.94,6600.0,192.7428,192.7968,192.6887,192.7338,6600.0
2018-08-10 12:55:00,213.92,213.95,213.89,213.9,3300.0,192.7158,192.7428,192.6887,192.6977,3300.0
2018-08-10 13:00:00,213.89,213.89,213.81,213.84,2763.0,192.6887,192.6887,192.6167,192.6437,2763.0
2018-08-10 13:05:00,213.82,213.89,213.81,213.86,1809.0,192.6257,192.6887,192.6167,192.6617,1809.0
2018-08-10 13:10:00,213.88,214.01,213.87,214.01,3200.0,192.6797,192.7968,192.6707,192.7968,3200.0
2018-08-10 13:15:00,213.96,214.04,213.9,213.9,8722.0,192.7518,192.8239,192.6977,192.6977,8722.0
2018-08-10 13:20:00,213.91,213.98,213.9,213.96,2175.0,192.7068,192.7698,192.6977,192.7518,2175.0
2018-08-10 13:25:00,213.99,214.03,213.87,213.96,6310.0,192.7788,192.8149,192.6707,192.7518,6310.0
2018-08-10 13:30:00,213.98,214.05,213.88,213.91,4721.0,192.7698,192.8329,192.6797,192.7068,4721.0
2018-08-10 13:35:00,213.88,213.88,213.67,213.68,4900.0,192.6797,192.6797,192.4905,192.4996,4900.0
2018-08-10 13:40:00,213.65,213.68,213.47,213.5,15200.0,192.4725,192.4996,192.3104,192.3374,15200.0
2018-08-10 13:45:00,213.45,213.45,213.27,213.3,2455.0,192.2924,192.2924,192.1302,192.1572,2455.0
2018-08-10 13:50:00,213.27,213.34,213.26,213.26,1950.0,192.1302,192.1933,192.1212,192.1212,1950.0
2018-08-10 13:55:00,213.28,213.32,213.27,213.32,3834.0,192.1392,192.1752,192.1302,192.1752,3834.0
2018-08-10 14:00:00,213.31,213.35,213.25,213.34,15956.0,192.1662,192.2023,192.1122,192.1933,15956.0
2018-08-10 14:05:00,213.3,213.48,213.27,213.46,4501.0,192.1572,192.3194,192.1302,192.3014,4501.0
2018-08-10 14:10:00,213.5,213.55,213.48,213.5,2714.0,192.3374,192.3824,192.3194,192.3374,2714.0
2018-08-10 14:15:00,213.5,213.51,213.37,213.4,6535.0,192.3374,192.3464,192.2203,192.2473,6535.0
2018-08-10 14:20:00,213.37,213.45,213.37,213.4,4313.0,192.2203,192.2924,192.2203,192.2473,4313.0
2018-08-10 14:25:00,213.39,213.44,213.21,213.21,15022.0,192.2383,192.2833,192.0761,192.0761,15022.0
2018-08-10 14:30:00,213.2,213.22,213.11,213.14,5544.0,192.0671,192.0851,191.9861,192.0131,5544.0
2018-08-10 14:35:00,213.16,213.3,213.11,213.27,7403.0,192.0311,192.1572,191.9861,192.1302,7403.0
2018-08-10 14:40:00,213.28,213.28,213.17,213.19,4346.0,192.1392,192.1392,192.0401,192.0581,4346.0
2018-08-10 14:45:00,213.23,213.25,213.11,213.16,4025.0,192.0942,192.1122,191.9861,192.0311,4025.0
2018-08-10 14:50:00,213.17,213.31,213.16,213.29,5086.0,192.0401,192.1662,192.0311,192.1482,5086.0
2018-08-10 14:55:00,213.3,213.37,213.26,213.36,7380.0,192.1572,192.2203,192.1212,192.2113,7380.0
2018-08-10 15:00:00,213.34,213.34,213.16,213.27,8154.0,192.1933,192.1933,192.0311,192.1302,8154.0
2018-08-10 15:05:00,213.25,213.34,213.23,213.24,11154.0,192.1122,192.1933,192.0942,192.1032,11154.0
2018-08-10 15:10:00,213.24,213.29,213.19,213.21,9269.0,192.1032,192.1482,192.0581,192.0761,9269.0
2018-08-10 15:15:00,213.18,213.23,213.12,213.19,11333.0,192.0491,192.0942,191.9951,192.0581,11333.0
2018-08-10 15:20:00,213.21,213.4,213.19,213.38,22925.0,192.0761,192.2473,192.0581,192.2293,22925.0
2018-08-10 15:25:00,213.41,213.49,213.34,213.39,12617.0,192.2563,192.3284,192.1933,192.2383,12617.0
2018-08-10 15:30:00,213.39,213.41,213.1,213.1,13927.0,192.2383,192.2563,191.977,191.977,13927.0
2018-08-10 15:35:00,213.1,213.15,213.02,213.06,21134.0,191.977,192.0221,191.905,191.941,21134.0
2018-08-10 15:40:00,213.06,213.2,213.03,213.18,20720.0,191.941,192.0671,191.914,192.0491,20720.0
2018-08-10 15:45:00,213.19,213.27,213.15,213.16,27108.0,192.0581,192.1302,192.0221,192.0311,27108.0
2018-08-10 15:50:00,213.14,213.52,213.14,213.43,26226.0,192.0131,192.3554,192.0131,192.2743,26226.0
2018-08-10 15:55:00,213.43,213.47,213.26,213.31,46961.0,192.2743,192.3104,192.1212,192.1662,46961.0
2018-08-13 09:30:00,213.0,213.99,213.0,213.6,20042.0,191.887,192.7788,191.887,192.4275,20042.0
2018-08-13 09:35:00,213.6,213.73,213.39,213.48,2267.0,192.4275,192.5446,192.2383,192.3194,2267.0
2018-08-13 09:40:00,213.53,213.73,213.06,213.14,16693.0,192.3644,192.5446,191.941,192.0131,16693.0
2018-08-13 09:45:00,213.09,213.31,213.07,213.14,3582.0,191.968,192.1662,191.95,192.0131,3582.0
2018-08-13 09:50:00,213.13,213.21,212.9,213.06,14601.0,192.0041,192.0761,191.7969,191.941,14601.0
2018-08-13 09:55:00,213.03,213.11,212.92,213.05,5100.0,191.914,191.9861,191.8149,191.932,5100.0
2018-08-13 10:00:00,213.02,213.16,212.97,213.11,5800.0,191.905,192.0311,191.8599,191.9861,5800.0
2018-08-13 10:05:00,213.02,213.08,212.88,212.97,4776.0,191.905,191.959,191.7789,191.8599,4776.0
2018-08-13 10:10:00,213.02,213.23,212.95,213.23,7603.0,191.905,192.0942,191.8419,192.0942,7603.0
2018-08-13 10:15:00,213.25,213.34,213.2,213.25,7124.0,192.1122,192.1933,192.0671,192.1122,7124.0
2018-08-13 10:20:00,213.24,213.45,213.23,213.42,4889.0,192.1032,192.2924,192.0942,192.2653,4889.0
2018-08-13 10:25:00,213.49,213.51,213.4,213.45,5888.0,192.3284,192.3464,192.2473,192.2924,5888.0
2018-08-13 10:30:00,213.45,213.49,213.36,213.49,5126.0,192.2924,192.3284,192.2113,192.3284,5126.0
2018-08-13 10:35:00,213.46,213.56,213.44,213.44,3276.0,192.3014,192.3914,192.2833,192.2833,3276.0
2018-08-13 10:40:00,213.47,213.59,213.38,213.53,5050.0,192.3104,192.4185,192.2293,192.3644,5050.0
2018-08-13 10:45:00,213.49,213.52,213.3,213.37,4900.0,192.3284,192.3554,192.1572,192.2203,4900.0
2018-08-13 10:50:00,213.39,213.57,213.39,213.57,2600.0,192.2383,192.4005,192.2383,192.4005,2600.0
2018-08-13 10:55:00,213.57,213.66,213.55,213.66,3390.0,192.4005,192.4815,192.3824,192.4815,3390.0
2018-08-13 11:00:00,213.63,213.7,213.59,213.66,3600.0,192.4545,192.5176,192.4185,192.4815,3600.0
2018-08-13 11:05:00,213.65,213.67,213.45,213.45,9000.0,192.4725,192.4905,192.2924,192.2924,9000.0
2018-08-13 11:10:00,213.45,213.48,213.27,213.33,8147.0,192.2924,192.3194,192.1302,192.1842,8147.0
2018-08-13 11:15:00,213.36,213.5,213.33,213.45,7292.0,192.2113,192.3374,192.1842,192.2924,7292.0
2018-08-13 11:20:00,213.37,213.59,213.37,213.55,4170.0,192.2203,192.4185,192.2203,192.3824,4170.0
2018-08-13 11:25:00,213.51,213.55,213.47,213.53,3700.0,192.3464,192.3824,192.3104,192.3644,3700.0
2018-08-13 11:30:00,213.58,213.72,213.57,213.68,4749.0,192.4095,192.5356,192.4005,192.4996,4749.0
2018-08-13 11:35:00,213.64,213.64,213.38,213.52,3316.0,192.4635,192.4635,192.2293,192.3554,3316.0
2018-08-13 11:40:00,213.5,213.56,213.5,213.56,3457.0,192.3374,192.3914,192.3374,192.3914,3457.0
2018-08-13 11:45:00,213.61,213.61,213.54,213.61,2524.0,192.4365,192.4365,192.3734,192.4365,2524.0
2018-08-13 11:50:00,213.58,213.61,213.44,213.47,4614.0,192.4095,192.4365,192.2833,192.3104,4614.0
2018-08-13 11:55:00,213.42,213.42,213.31,213.36,5150.0,192.2653,192.2653,192.1662,192.2113,5150.0
2018-08-13 12:00:00,213.32,213.34,213.18,213.33,6808.0,192.1752,192.1933,192.0491,192.1842,6808.0
2018-08-13 12:05:00,213.31,213.38,213.27,213.27,4825.0,192.1662,192.2293,192.1302,192.1302,4825.0
2018-08-13 12:10:00,213.32,213.39,213.27,213.37,6232.0,192.1752,192.2383,192.1302,192.2203,6232.0
2018-08-13 12:15:00,213.36,213.36,213.22,213.22,1699.0,192.2113,192.2113,192.0851,192.0851,1699.0
2018-08-13 12:20:00,213.22,213.29,213.22,213.24,3462.0,192.0851,192.1482,192.0851,192.1032,3462.0
2018-08-13 12:25:00,213.25,213.32,213.19,213.3,5263.0,192.1122,192.1752,192.0581,192.1572,5263.0
2018-08-13 12:30:00,213.26,213.28,213.14,213.18,2400.0,192.1212,192.1392,192.0131,192.0491,2400.0
2018-08-13 12:35:00,213.17,213.21,213.14,213.17,3100.0,192.0401,192.0761,192.0131,192.0401,3100.0
2018-08-13 12:40:00,213.23,213.3,213.23,213.29,3400.0,192.0942,192.1572,192.0942,192.1482,3400.0
2018-08-13 12:45:00,213.27,213.28,213.23,213.24,1700.0,192.1302,192.1392,192.0942,192.1032,1700.0
2018-08-13 12:50:00,213.27,213.29,213.15,213.21,4169.0,192.1302,192.1482,192.0221,192.0761,4169.0
2018-08-13 12:55:00,213.22,213.26,213.04,213.16,6385.0,192.0851,192.1212,191.923,192.0311,6385.0
2018-08-13 13:00:00,213.1,213.1,212.8,212.82,6740.0,191.977,191.977,191.7068,191.7248,6740.0
2018-08-13 13:05:00,212.78,212.82,212.68,212.8,28466.0,191.6888,191.7248,191.5987,191.7068,28466.0
2018-08-13 13:10:00,212.8,212.95,212.8,212.9,9021.0,191.7068,191.8419,191.7068,191.7969,9021.0
2018-08-13 13:15:00,212.9,213.1,212.89,213.06,6934.0,191.7969,191.977,191.7879,191.941,6934.0
2018-08-13 13:20:00,213.12,213.12,212.96,212.96,2293.0,191.9951,191.9951,191.8509,191.8509,2293.0
2018-08-13 13:25:00,212.96,213.0,212.82,213.0,4871.0,191.8509,191.887,191.7248,191.887,4871.0
2018-08-13 13:30:00,213.07,213.27,213.04,213.17,6200.0,191.95,192.1302,191.923,192.0401,6200.0
2018-08-13 13:35:00,213.23,213.28,213.02,213.02,4048.0,192.0942,192.1392,191.905,191.905,4048.0
2018-08-13 13:40:00,213.06,213.16,213.02,213.05,4928.0,191.941,192.0311,191.905,191.932,4928.0
2018-08-13 13:45:00,213.07,213.13,212.96,212.99,7531.0,191.95,192.0041,191.8509,191.8779,7531.0
2018-08-13 13:50:00,212.98,213.16,212.97,213.11,4500.0,191.8689,192.0311,191.8599,191.9861,4500.0
2018-08-13 13:55:00,213.13,213.14,212.88,212.88,3900.0,192.0041,192.0131,191.7789,191.7789,3900.0
2018-08-13 14:00:00,212.88,213.18,212.85,213.17,25776.0,191.7789,192.0491,191.7518,192.0401,25776.0
2018-08-13 14:05:00,213.23,213.23,213.1,213.1,2600.0,192.0942,192.0942,191.977,191.977,2600.0
2018-08-13 14:10:00,213.16,213.24,213.13,213.24,2156.0,192.0311,192.1032,192.0041,192.1032,2156.0
2018-08-13 14:15:00,213.28,213.39,213.27,213.34,2970.0,192.1392,192.2383,192.1302,192.1933,2970.0
2018-08-13 14:20:00,213.36,213.52,213.33,213.52,5233.0,192.2113,192.3554,192.1842,192.3554,5233.0
2018-08-13 14:25:00,213.52,213.67,213.52,213.66,3975.0,192.3554,192.4905,192.3554,192.4815,3975.0
2018-08-13 14:30:00,213.64,213.78,213.64,213.78,5398.0,192.4635,192.5896,192.4635,192.5896,5398.0
2018-08-13 14:35:00,213.73,213.76,213.66,213.72,2878.0,192.5446,192.5716,192.4815,192.5356,2878.0
2018-08-13 14:40:00,213.72,213.77,213.71,213.76,2164.0,192.5356,192.5806,192.5266,192.5716,2164.0
2018-08-13 14:45:00,213.76,213.78,213.71,213.73,2000.0,192.5716,192.5896,192.5266,192.5446,2000.0
2018-08-13 14:50:00,213.72,213.76,213.66,213.68,3927.0,192.5356,192.5716,192.4815,192.4996,3927.0
2018-08-13 14:55:00,213.68,213.83,213.68,213.79,3100.0,192.4996,192.6347,192.4996,192.5986,3100.0
2018-08-13 15:00:00,213.77,213.77,213.68,213.74,5592.0,192.5806,192.5806,192.4996,192.5536,5592.0
2018-08-13 15:05:00,213.76,213.76,213.69,213.73,2104.0,192.5716,192.5716,192.5086,192.5446,2104.0
2018-08-13 15:10:00,213.75,213.84,213.75,213.84,2869.0,192.5626,192.6437,192.5626,192.6437,2869.0
2018-08-13 15:15:00,213.87,213.93,213.75,213.79,6297.0,192.6707,192.7248,192.5626,192.5986,6297.0
2018-08-13 15:20:00,213.78,213.78,213.73,213.78,3411.0,192.5896,192.5896,192.5446,192.5896,3411.0
2018-08-13 15:25:00,213.76,213.84,213.71,213.72,7833.0,192.5716,192.6437,192.5266,192.5356,7833.0
2018-08-13 15:30:00,213.66,213.66,213.49,213.57,7231.0,192.4815,192.4815,192.3284,192.4005,7231.0
2018-08-13 15:35:00,213.6,213.81,213.6,213.77,12007.0,192.4275,192.6167,192.4275,192.5806,12007.0
2018-08-13 15:40:00,213.77,213.88,213.68,213.84,10984.0,192.5806,192.6797,192.4996,192.6437,10984.0
2018-08-13 15:45:00,213.84,214.0,213.76,213.88,21364.0,192.6437,192.7878,192.5716,192.6797,21364.0
2018-08-13 15:50:00,213.85,213.94,213.76,213.94,22767.0,192.6527,192.7338,192.5716,192.7338,22767.0
2018-08-13 15:55:00,213.94,214.01,213.64,213.78,113058.0,192.7338,192.7968,192.4635,192.5896,113058.0
2018-08-14 09:30:00,215.05,215.81,214.44,215.05,43780.0,193.7338,194.4184,193.1842,193.7338,43780.0
2018-08-14 09:35:00,215.18,215.48,214.84,215.29,29797.0,193.8509,194.1211,193.5446,193.95,29797.0
2018-08-14 09:40:00,215.21,215.29,215.02,215.15,6626.0,193.8779,193.95,193.7067,193.8238,6626.0
2018-08-14 09:45:00,215.17,215.37,214.86,214.86,33756.0,193.8419,194.022,193.5626,193.5626,33756.0
2018-08-14 09:50:00,214.95,216.58,214.93,216.14,104070.0,193.6437,195.1121,193.6256,194.7157,104070.0
2018-08-14 09:55:00,216.37,216.5,215.91,215.91,20996.0,194.9229,195.04,194.5085,194.5085,20996.0
2018-08-14 10:00:00,215.85,215.88,215.25,215.28,56835.0,194.4545,194.4815,193.9139,193.941,56835.0
2018-08-14 10:05:00,215.13,215.57,215.07,215.28,44687.0,193.8058,194.2022,193.7518,193.941,44687.0
2018-08-14 10:10:00,215.26,216.26,215.06,215.92,46993.0,193.9229,194.8238,193.7428,194.5175,46993.0
2018-08-14 10:15:00,215.92,216.54,215.87,216.44,75794.0,194.5175,195.0761,194.4725,194.986,75794.0
2018-08-14 10:20:00,216.39,216.47,215.72,216.28,76590.0,194.9409,195.013,194.3373,194.8418,76590.0
2018-08-14 10:25:00,216.28,216.67,216.22,216.26,22608.0,194.8418,195.1932,194.7878,194.8238,22608.0
2018-08-14 10:30:00,216.37,217.84,216.36,217.76,76888.0,194.9229,196.2472,194.9139,196.1751,76888.0
2018-08-14 10:35:00,217.65,218.5,217.51,217.94,66252.0,196.076,196.8418,195.9499,196.3373,66252.0
2018-08-14 10:40:00,217.86,218.09,217.85,218.02,19716.0,196.2652,196.4724,196.2562,196.4094,19716.0
2018-08-14 10:45:00,217.86,219.3,217.86,219.16,41878.0,196.2652,197.5625,196.2652,197.4364,41878.0
2018-08-14 10:50:00,219.13,219.68,219.12,219.5,91582.0,197.4093,197.9048,197.4003,197.7427,91582.0
2018-08-14 10:55:00,219.5,220.44,219.15,219.95,90079.0,197.7427,198.5895,197.4274,198.1481,90079.0
2018-08-14 11:00:00,220.01,220.04,218.67,218.92,38718.0,198.2021,198.2291,196.9949,197.2202,38718.0
2018-08-14 11:05:00,219.01,219.55,219.01,219.22,19455.0,197.3012,197.7877,197.3012,197.4904,19455.0
2018-08-14 11:10:00,218.93,219.13,218.55,218.56,20000.0,197.2292,197.4093,196.8868,196.8958,20000.0
2018-08-14 11:15:00,218.33,218.94,217.98,218.93,24387.0,196.6886,197.2382,196.3733,197.2292,24387.0
2018-08-14 11:20:00,218.78,218.9,218.45,218.9,10751.0,197.094,197.2021,196.7967,197.2021,10751.0
2018-08-14 11:25:00,218.89,219.19,218.89,219.11,19282.0,197.1931,197.4634,197.1931,197.3913,19282.0
2018-08-14 11:30:00,219.05,219.35,219.01,219.07,12963.0,197.3373,197.6075,197.3012,197.3553,12963.0
2018-08-14 11:35:00,219.08,219.39,219.07,219.3,8511.0,197.3643,197.6436,197.3553,197.5625,8511.0
2018-08-14 11:40:00,219.34,220.38,219.33,220.08,48546.0,197.5985,198.5354,197.5895,198.2652,48546.0
2018-08-14 11:45:00,220.07,220.16,219.52,220.08,14886.0,198.2562,198.3372,197.7607,198.2652,14886.0
2018-08-14 11:50:00,220.07,220.13,219.74,219.74,50865.0,198.2562,198.3102,197.9589,197.9589,50865.0
2018-08-14 11:55:00,219.71,219.89,219.05,219.76,25216.0,197.9318,198.094,197.3373,197.9769,25216.0
2018-08-14 12:00:00,219.78,219.93,219.65,219.81,11768.0,197.9949,198.13,197.8778,198.0219,11768.0
2018-08-14 12:05:00,219.75,220.28,219.75,220.08,25443.0,197.9679,198.4453,197.9679,198.2652,25443.0
2018-08-14 12:10:00,220.06,220.22,219.98,220.13,14595.0,198.2472,198.3913,198.1751,198.3102,14595.0
2018-08-14 12:15:00,220.15,220.18,219.7,219.71,14762.0,198.3282,198.3553,197.9228,197.9318,14762.0
2018-08-14 12:20:00,219.7,220.0,219.58,219.81,18324.0,197.9228,198.1931,197.8147,198.0219,18324.0
2018-08-14 12:25:00,219.81,220.14,219.81,220.12,11748.0,198.0219,198.3192,198.0219,198.3012,11748.0
2018-08-14 12:30:00,220.16,220.22,219.8,220.0,90946.0,198.3372,198.3913,198.0129,198.1931,90946.0
2018-08-14 12:35:00,219.94,220.85,219.81,220.85,151300.0,198.139,198.9588,198.0219,198.9588,151300.0
2018-08-14 12:40:00,220.87,220.98,220.43,220.51,52972.0,198.9769,199.076,198.5805,198.6525,52972.0
2018-08-14 12:45:00,220.51,220.57,220.33,220.42,32772.0,198.6525,198.7066,198.4904,198.5715,32772.0
2018-08-14 12:50:00,220.41,220.41,219.5,219.58,54283.0,198.5625,198.5625,197.7427,197.8147,54283.0
2018-08-14 12:55:00,219.57,220.36,219.57,220.19,19594.0,197.8057,198.5174,197.8057,198.3643,19594.0
2018-08-14 13:00:00,220.16,220.38,220.09,220.38,13324.0,198.3372,198.5354,198.2742,198.5354,13324.0
2018-08-14 13:05:00,220.37,220.48,220.19,220.34,7826.0,198.5264,198.6255,198.3643,198.4994,7826.0
2018-08-14 13:10:00,220.31,220.55,220.26,220.5,9207.0,198.4724,198.6886,198.4273,198.6435,9207.0
2018-08-14 13:15:00,220.5,220.51,220.41,220.46,6900.0,198.6435,198.6525,198.5625,198.6075,6900.0
2018-08-14 13:20:00,220.42,220.47,219.92,220.41,30435.0,198.5715,198.6165,198.121,198.5625,30435.0
2018-08-14 13:25:00,220.47,220.48,220.08,220.2,9764.0,198.6165,198.6255,198.2652,198.3733,9764.0
2018-08-14 13:30:00,220.26,220.4,220.22,220.38,7176.0,198.4273,198.5535,198.3913,198.5354,7176.0
2018-08-14 13:35:00,220.38,220.52,220.18,220.45,17028.0,198.5354,198.6616,198.3553,198.5985,17028.0
2018-08-14 13:40:00,220.45,220.52,220.37,220.4,7821.0,198.5985,198.6616,198.5264,198.5535,7821.0
2018-08-14 13:45:00,220.44,220.52,220.39,220.42,11585.0,198.5895,198.6616,198.5444,198.5715,11585.0
2018-08-14 13:50:00,220.43,220.98,220.42,220.98,44226.0,198.5805,199.076,198.5715,199.076,44226.0
2018-08-14 13:55:00,220.92,221.28,220.84,221.23,30130.0,199.0219,199.3462,198.9498,199.3012,30130.0
2018-08-14 14:00:00,221.18,221.19,220.84,220.88,38457.0,199.2561,199.2651,198.9498,198.9859,38457.0
2018-08-14 14:05:00,220.88,221.0,220.42,220.48,16503.0,198.9859,199.094,198.5715,198.6255,16503.0
2018-08-14 14:10:00,220.45,220.88,220.45,220.7,17236.0,198.5985,198.9859,198.5985,198.8237,17236.0
2018-08-14 14:15:00,220.74,220.8,220.55,220.55,12335.0,198.8597,198.9138,198.6886,198.6886,12335.0
2018-08-14 14:20:00,220.6,220.95,220.43,220.78,29950.0,198.7336,199.0489,198.5805,198.8958,29950.0
2018-08-14 14:25:00,220.78,221.35,220.46,221.35,18617.0,198.8958,199.4093,198.6075,199.4093,18617.0
2018-08-14 14:30:00,221.28,221.65,220.99,221.09,39189.0,199.3462,199.6795,199.085,199.1751,39189.0
2018-08-14 14:35:00,221.14,221.23,221.08,221.11,6922.0,199.2201,199.3012,199.166,199.1931,6922.0
2018-08-14 14:40:00,221.13,221.65,221.04,221.63,43356.0,199.2111,199.6795,199.13,199.6615,43356.0
2018-08-14 14:45:00,221.6,221.91,221.56,221.7,28431.0,199.6345,199.9138,199.5985,199.7246,28431.0
2018-08-14 14:50:00,221.7,221.94,221.65,221.65,28301.0,199.7246,199.9408,199.6795,199.6795,28301.0
2018-08-14 14:55:00,221.65,221.74,221.38,221.66,30444.0,199.6795,199.7606,199.4363,199.6886,30444.0
2018-08-14 15:00:00,221.65,221.7,221.53,221.63,26590.0,199.6795,199.7246,199.5714,199.6615,26590.0
2018-08-14 15:05:00,221.66,221.85,221.53,221.81,37735.0,199.6886,199.8597,199.5714,199.8237,37735.0
2018-08-14 15:10:00,221.82,222.22,221.69,221.7,36471.0,199.8327,200.193,199.7156,199.7246,36471.0
2018-08-14 15:15:00,221.75,221.84,221.04,221.45,78407.0,199.7696,199.8507,199.13,199.4994,78407.0
2018-08-14 15:20:00,221.4,221.41,221.18,221.37,57614.0,199.4543,199.4633,199.2561,199.4273,57614.0
2018-08-14 15:25:00,221.47,221.91,221.46,221.82,29315.0,199.5174,199.9138,199.5084,199.8327,29315.0
2018-08-14 15:30:00,221.78,221.97,221.35,221.88,46162.0,199.7967,199.9678,199.4093,199.8867,46162.0
2018-08-14 15:35:00,221.92,222.14,221.75,222.0,55172.0,199.9228,200.121,199.7696,199.9949,55172.0
2018-08-14 15:40:00,221.99,222.03,221.4,221.41,83963.0,199.9858,200.0219,199.4543,199.4633,83963.0
2018-08-14 15:45:00,221.41,221.55,221.22,221.44,68360.0,199.4633,199.5895,199.2922,199.4904,68360.0
2018-08-14 15:50:00,221.46,221.46,221.06,221.31,77520.0,199.5084,199.5084,199.148,199.3732,77520.0
2018-08-14 15:55:00,221.31,221.95,221.26,221.8,165428.0,199.3732,199.9498,199.3282,199.8147,165428.0
2018-08-15 09:30:00,208.74,212.53,208.25,209.25,349363.0,188.0492,191.4635,187.6078,188.5087,349363.0
2018-08-15 09:35:00,209.3,210.26,206.79,206.91,279468.0,188.5537,189.4186,186.2925,186.4006,279468.0
2018-08-15 09:40:00,206.92,207.77,206.0,206.1,229001.0,186.4096,187.1754,185.5808,185.6709,229001.0
2018-08-15 09:45:00,206.07,206.48,205.14,205.67,215108.0,185.6439,186.0132,184.8061,185.2835,215108.0
2018-08-15 09:50:00,205.69,206.31,205.14,205.33,159739.0,185.3015,185.8601,184.8061,184.9772,159739.0
2018-08-15 09:55:00,205.31,205.58,202.98,203.39,316729.0,184.9592,185.2024,182.8602,183.2295,316729.0
2018-08-15 10:00:00,203.23,203.68,202.11,202.24,220228.0,183.0854,183.4908,182.0764,182.1935,220228.0
2018-08-15 10:05:00,202.3,203.56,202.22,203.33,172170.0,182.2476,183.3827,182.1755,183.1755,172170.0
2018-08-15 10:10:00,203.33,204.88,203.01,204.56,134209.0,183.1755,184.5718,182.8872,184.2835,134209.0
2018-08-15 10:15:00,204.51,204.68,203.31,203.72,76244.0,184.2385,184.3917,183.1575,183.5268,76244.0
2018-08-15 10:20:00,203.67,204.41,203.58,204.27,77326.0,183.4818,184.1484,183.4007,184.0223,77326.0
2018-08-15 10:25:00,204.27,204.33,203.74,203.84,69274.0,184.0223,184.0763,183.5448,183.6349,69274.0
2018-08-15 10:30:00,203.82,203.87,202.88,202.88,73634.0,183.6169,183.6619,182.7701,182.7701,73634.0
2018-08-15 10:35:00,202.94,202.95,202.65,202.78,64018.0,182.8241,182.8331,182.5629,182.68,64018.0
2018-08-15 10:40:00,202.78,202.9,202.14,202.14,52349.0,182.68,182.7881,182.1034,182.1034,52349.0
2018-08-15 10:45:00,202.16,202.67,201.91,202.3,95943.0,182.1214,182.5809,181.8962,182.2476,95943.0
2018-08-15 10:50:00,202.27,203.52,202.13,203.11,162111.0,182.2205,183.3466,182.0944,182.9773,162111.0
2018-08-15 10:55:00,203.06,203.28,202.33,202.49,192206.0,182.9322,183.1304,182.2746,182.4187,192206.0
2018-08-15 11:00:00,202.57,202.94,202.27,202.52,107548.0,182.4908,182.8241,182.2205,182.4458,107548.0
2018-08-15 11:05:00,202.51,202.56,201.73,201.8,126254.0,182.4367,182.4818,181.7341,181.7971,126254.0
2018-08-15 11:10:00,201.85,202.79,201.51,202.79,134009.0,181.8422,182.689,181.5359,182.689,134009.0
2018-08-15 11:15:00,202.72,203.43,202.49,202.86,92467.0,182.6259,183.2656,182.4187,182.7521,92467.0
2018-08-15 11:20:00,202.85,203.25,202.51,202.87,63759.0,182.743,183.1034,182.4367,182.7611,63759.0
2018-08-15 11:25:00,202.93,203.0,202.61,202.77,43631.0,182.8151,182.8782,182.5268,182.671,43631.0
2018-08-15 11:30:00,202.74,202.75,202.17,202.53,76903.0,182.644,182.653,182.1304,182.4548,76903.0
2018-08-15 11:35:00,202.52,202.71,202.24,202.34,40082.0,182.4458,182.6169,182.1935,182.2836,40082.0
2018-08-15 11:40:00,202.36,202.67,202.05,202.1,48724.0,182.3016,182.5809,182.0223,182.0674,48724.0
2018-08-15 11:45:00,202.13,202.67,201.9,202.67,79809.0,182.0944,182.5809,181.8872,182.5809,79809.0
2018-08-15 11:50:00,202.67,204.6,202.67,204.6,164803.0,182.5809,184.3196,182.5809,184.3196,164803.0
2018-08-15 11:55:00,204.53,205.81,203.61,204.82,247206.0,184.2565,185.4096,183.4277,184.5178,247206.0
2018-08-15 12:00:00,204.68,205.73,204.43,205.72,137983.0,184.3917,185.3376,184.1664,185.3286,137983.0
2018-08-15 12:05:00,205.69,206.0,204.63,205.17,183690.0,185.3015,185.5808,184.3466,184.8331,183690.0
2018-08-15 12:10:00,205.21,205.56,204.92,205.28,80488.0,184.8691,185.1844,184.6079,184.9322,80488.0
2018-08-15 12:15:00,205.28,205.46,205.01,205.41,38067.0,184.9322,185.0943,184.6889,185.0493,38067.0
2018-08-15 12:20:00,205.41,205.95,205.3,205.67,276754.0,185.0493,185.5358,184.9502,185.2835,276754.0
2018-08-15 12:25:00,205.73,206.11,205.6,205.75,45172.0,185.3376,185.6799,185.2205,185.3556,45172.0
2018-08-15 12:30:00,205.71,205.87,205.32,205.75,40940.0,185.3196,185.4637,184.9682,185.3556,40940.0
2018-08-15 12:35:00,205.78,205.87,205.16,205.35,38442.0,185.3826,185.4637,184.8241,184.9952,38442.0
2018-08-15 12:40:00,205.31,206.34,205.3,205.74,174157.0,184.9592,185.8871,184.9502,185.3466,174157.0
2018-08-15 12:45:00,205.71,206.23,205.69,206.15,41140.0,185.3196,185.788,185.3015,185.7159,41140.0
2018-08-15 12:50:00,206.09,207.0,206.02,206.96,113414.0,185.6619,186.4817,185.5988,186.4457,113414.0
2018-08-15 12:55:00,206.95,207.33,206.48,207.23,105829.0,186.4366,186.779,186.0132,186.6889,105829.0
2018-08-15 13:00:00,207.3,207.75,207.23,207.71,89526.0,186.752,187.1573,186.6889,187.1213,89526.0
2018-08-15 13:05:00,207.71,208.19,207.2,207.29,119111.0,187.1213,187.5537,186.6619,186.7429,119111.0
2018-08-15 13:10:00,207.28,207.57,206.84,206.89,78141.0,186.7339,186.9952,186.3375,186.3826,78141.0
2018-08-15 13:15:00,206.9,207.66,206.8,207.47,63747.0,186.3916,187.0763,186.3015,186.9051,63747.0
2018-08-15 13:20:00,207.45,207.84,207.33,207.79,58364.0,186.8871,187.2384,186.779,187.1934,58364.0
2018-08-15 13:25:00,207.81,208.13,207.29,207.44,78099.0,187.2114,187.4997,186.7429,186.8781,78099.0
2018-08-15 13:30:00,207.37,207.86,207.24,207.72,56817.0,186.815,187.2564,186.6979,187.1303,56817.0
2018-08-15 13:35:00,207.72,207.81,207.43,207.55,75372.0,187.1303,187.2114,186.8691,186.9772,75372.0
2018-08-15 13:40:00,207.6,208.69,207.55,208.49,55026.0,187.0222,188.0042,186.9772,187.824,55026.0
2018-08-15 13:45:00,208.49,208.55,208.04,208.16,29097.0,187.824,187.878,187.4186,187.5267,29097.0
2018-08-15 13:50:00,208.2,208.65,208.0,208.65,41233.0,187.5627,187.9681,187.3826,187.9681,41233.0
2018-08-15 13:55:00,208.68,208.69,208.39,208.58,63394.0,187.9952,188.0042,187.7339,187.9051,63394.0
2018-08-15 14:00:00,208.53,209.0,208.23,208.87,91076.0,187.86,188.2834,187.5898,188.1663,91076.0
2018-08-15 14:05:00,208.81,209.53,208.81,208.97,89767.0,188.1123,188.7609,188.1123,188.2564,89767.0
2018-08-15 14:10:00,208.95,209.12,208.37,208.6,74049.0,188.2384,188.3915,187.7159,187.9231,74049.0
2018-08-15 14:15:00,208.64,208.87,208.5,208.59,74468.0,187.9591,188.1663,187.833,187.9141,74468.0
2018-08-15 14:20:00,208.59,208.63,208.4,208.52,42517.0,187.9141,187.9501,187.7429,187.851,42517.0
2018-08-15 14:25:00,208.52,208.76,208.3,208.45,100244.0,187.851,188.0672,187.6528,187.788,100244.0
2018-08-15 14:30:00,208.47,208.81,208.11,208.78,116039.0,187.806,188.1123,187.4817,188.0853,116039.0
2018-08-15 14:35:00,208.78,208.78,208.33,208.52,39064.0,188.0853,188.0853,187.6799,187.851,39064.0
2018-08-15 14:40:00,208.5,209.0,208.43,208.92,98378.0,187.833,188.2834,187.7699,188.2114,98378.0
2018-08-15 14:45:00,208.93,209.0,208.42,208.53,66686.0,188.2204,188.2834,187.7609,187.86,66686.0
2018-08-15 14:50:00,208.53,208.75,208.4,208.66,57394.0,187.86,188.0582,187.7429,187.9771,57394.0
2018-08-15 14:55:00,208.64,208.79,208.53,208.74,63373.0,187.9591,188.0943,187.86,188.0492,63373.0
2018-08-15 15:00:00,208.75,208.91,208.64,208.7,73139.0,188.0582,188.2024,187.9591,188.0132,73139.0
2018-08-15 15:05:00,208.7,209.22,208.7,209.06,72324.0,188.0132,188.4816,188.0132,188.3375,72324.0
2018-08-15 15:10:00,209.06,209.06,208.54,208.59,66842.0,188.3375,188.3375,187.869,187.9141,66842.0
2018-08-15 15:15:00,208.59,208.68,208.42,208.5,69275.0,187.9141,187.9952,187.7609,187.833,69275.0
2018-08-15 15:20:00,208.5,208.59,208.43,208.48,42273.0,187.833,187.9141,187.7699,187.815,42273.0
2018-08-15 15:25:00,208.47,208.66,208.42,208.53,53907.0,187.806,187.9771,187.7609,187.86,53907.0
2018-08-15 15:30:00,208.53,208.9,208.53,208.65,59381.0,187.86,188.1934,187.86,187.9681,59381.0
2018-08-15 15:35:00,208.65,208.8,208.41,208.53,60257.0,187.9681,188.1033,187.7519,187.86,60257.0
2018-08-15 15:40:00,208.5,208.52,208.18,208.34,60175.0,187.833,187.851,187.5447,187.6889,60175.0
2018-08-15 15:45:00,208.33,208.69,208.29,208.58,87916.0,187.6799,188.0042,187.6438,187.9051,87916.0
2018-08-15 15:50:00,208.55,208.56,208.03,208.03,124823.0,187.878,187.8871,187.4096,187.4096,124823.0
2018-08-15 15:55:00,208.05,208.37,207.97,208.28,212292.0,187.4276,187.7159,187.3555,187.6348,212292.0
2018-08-16 09:30:00,209.2,209.5,207.21,207.75,146520.0,188.4636,188.7339,186.6709,187.1573,146520.0
2018-08-16 09:35:00,207.47,208.15,204.51,205.44,108245.0,186.9051,187.5177,184.2385,185.0763,108245.0
2018-08-16 09:40:00,205.58,206.41,204.85,205.64,106959.0,185.2024,185.9502,184.5448,185.2565,106959.0
2018-08-16 09:45:00,205.79,205.87,205.05,205.25,27818.0,185.3916,185.4637,184.725,184.9052,27818.0
2018-08-16 09:50:00,205.22,205.38,204.62,204.74,53285.0,184.8781,185.0223,184.3376,184.4457,53285.0
2018-08-16 09:55:00,204.66,204.8,204.46,204.71,59334.0,184.3736,184.4998,184.1935,184.4187,59334.0
2018-08-16 10:00:00,204.67,205.29,204.67,204.99,66826.0,184.3826,184.9412,184.3826,184.6709,66826.0
2018-08-16 10:05:00,204.95,205.16,204.6,205.13,75769.0,184.6349,184.8241,184.3196,184.797,75769.0
2018-08-16 10:10:00,205.16,205.26,204.92,205.12,57193.0,184.8241,184.9142,184.6079,184.788,57193.0
2018-08-16 10:15:00,205.14,205.32,204.87,205.31,64502.0,184.8061,184.9682,184.5628,184.9592,64502.0
2018-08-16 10:20:00,205.31,205.31,204.63,204.77,78546.0,184.9592,184.9592,184.3466,184.4727,78546.0
2018-08-16 10:25:00,204.77,204.87,204.6,204.77,71563.0,184.4727,184.5628,184.3196,184.4727,71563.0
2018-08-16 10:30:00,204.77,205.1,204.74,204.98,41460.0,184.4727,184.77,184.4457,184.6619,41460.0
2018-08-16 10:35:00,204.99,205.2,204.86,205.13,45785.0,184.6709,184.8601,184.5538,184.797,45785.0
2018-08-16 10:40:00,205.09,205.11,204.78,204.9,31841.0,184.761,184.779,184.4817,184.5898,31841.0
2018-08-16 10:45:00,204.91,205.19,204.5,204.99,46232.0,184.5989,184.8511,184.2295,184.6709,46232.0
2018-08-16 10:50:00,204.9,204.99,204.7,204.7,22704.0,184.5898,184.6709,184.4097,184.4097,22704.0
2018-08-16 10:55:00,204.71,204.91,204.54,204.91,75562.0,184.4187,184.5989,184.2655,184.5989,75562.0
2018-08-16 11:00:00,204.85,205.03,204.26,204.46,45320.0,184.5448,184.707,184.0133,184.1935,45320.0
2018-08-16 11:05:00,204.48,204.94,204.2,204.77,54319.0,184.2115,184.6259,183.9592,184.4727,54319.0
2018-08-16 11:10:00,204.77,204.84,204.46,204.83,27920.0,184.4727,184.5358,184.1935,184.5268,27920.0
2018-08-16 11:15:00,204.85,204.9,204.25,204.25,49701.0,184.5448,184.5898,184.0043,184.0043,49701.0
2018-08-16 11:20:00,204.25,204.62,203.93,203.98,42913.0,184.0043,184.3376,183.716,183.761,42913.0
2018-08-16 11:25:00,204.01,204.06,203.43,203.95,77741.0,183.7881,183.8331,183.2656,183.734,77741.0
2018-08-16 11:30:00,203.95,204.33,203.95,204.23,23680.0,183.734,184.0763,183.734,183.9863,23680.0
2018-08-16 11:35:00,204.26,204.27,203.6,203.6,23272.0,184.0133,184.0223,183.4187,183.4187,23272.0
2018-08-16 11:40:00,203.57,203.82,203.49,203.66,29321.0,183.3917,183.6169,183.3196,183.4728,29321.0
2018-08-16 11:45:00,203.63,203.66,203.23,203.29,30840.0,183.4457,183.4728,183.0854,183.1394,30840.0
2018-08-16 11:50:00,203.29,203.5,202.87,202.99,64965.0,183.1394,183.3286,182.7611,182.8692,64965.0
2018-08-16 11:55:00,202.99,203.03,202.32,202.75,73837.0,182.8692,182.9052,182.2656,182.653,73837.0
2018-08-16 12:00:00,202.75,202.87,202.6,202.8,59253.0,182.653,182.7611,182.5178,182.698,59253.0
2018-08-16 12:05:00,202.8,202.89,202.56,202.67,36360.0,182.698,182.7791,182.4818,182.5809,36360.0
2018-08-16 12:10:00,202.66,202.68,202.19,202.2,64899.0,182.5719,182.5899,182.1485,182.1575,64899.0
2018-08-16 12:15:00,202.2,202.57,202.11,202.42,41246.0,182.1575,182.4908,182.0764,182.3557,41246.0
2018-08-16 12:20:00,202.45,202.55,202.33,202.44,54205.0,182.3827,182.4728,182.2746,182.3737,54205.0
2018-08-16 12:25:00,202.46,202.58,202.28,202.32,46562.0,182.3917,182.4998,182.2295,182.2656,46562.0
2018-08-16 12:30:00,202.33,202.58,202.25,202.25,39213.0,182.2746,182.4998,182.2025,182.2025,39213.0
2018-08-16 12:35:00,202.24,202.38,201.92,202.08,62221.0,182.1935,182.3196,181.9052,182.0494,62221.0
2018-08-16 12:40:00,202.06,202.06,201.85,201.88,34567.0,182.0314,182.0314,181.8422,181.8692,34567.0
2018-08-16 12:45:00,201.88,202.03,201.86,201.93,39395.0,181.8692,182.0043,181.8512,181.9142,39395.0
2018-08-16 12:50:00,201.91,202.03,201.86,202.0,37837.0,181.8962,182.0043,181.8512,181.9773,37837.0
2018-08-16 12:55:00,201.99,202.34,201.95,202.16,32107.0,181.9683,182.2836,181.9323,182.1214,32107.0
2018-08-16 13:00:00,202.16,202.4,202.01,202.25,46454.0,182.1214,182.3377,181.9863,182.2025,46454.0
2018-08-16 13:05:00,202.23,202.23,201.95,201.95,29438.0,182.1845,182.1845,181.9323,181.9323,29438.0
2018-08-16 13:10:00,201.95,202.29,201.7,202.27,144183.0,181.9323,182.2386,181.707,182.2205,144183.0
2018-08-16 13:15:00,202.32,203.09,202.04,202.85,95066.0,182.2656,182.9593,182.0133,182.743,95066.0
2018-08-16 13:20:00,202.87,204.16,202.86,204.16,79616.0,182.7611,183.9232,182.7521,183.9232,79616.0
2018-08-16 13:25:00,204.1,204.16,203.06,203.12,51538.0,183.8691,183.9232,182.9322,182.9863,51538.0
2018-08-16 13:30:00,203.12,203.12,202.71,202.77,19733.0,182.9863,182.9863,182.6169,182.671,19733.0
2018-08-16 13:35:00,202.85,203.11,202.84,203.09,16104.0,182.743,182.9773,182.734,182.9593,16104.0
2018-08-16 13:40:00,203.12,203.21,202.75,202.85,31650.0,182.9863,183.0674,182.653,182.743,31650.0
2018-08-16 13:45:00,202.85,202.92,202.71,202.77,23093.0,182.743,182.8061,182.6169,182.671,23093.0
2018-08-16 13:50:00,202.79,202.97,202.52,202.59,33356.0,182.689,182.8512,182.4458,182.5088,33356.0
2018-08-16 13:55:00,202.55,202.64,202.13,202.13,40755.0,182.4728,182.5539,182.0944,182.0944,40755.0
2018-08-16 14:00:00,202.12,202.28,201.88,202.01,58506.0,182.0854,182.2295,181.8692,181.9863,58506.0
2018-08-16 14:05:00,202.02,202.14,201.89,202.0,29810.0,181.9953,182.1034,181.8782,181.9773,29810.0
2018-08-16 14:10:00,201.99,202.03,201.85,201.88,29532.0,181.9683,182.0043,181.8422,181.8692,29532.0
2018-08-16 14:15:00,201.89,201.93,201.55,201.69,33683.0,181.8782,181.9142,181.5719,181.698,33683.0
2018-08-16 14:20:00,201.67,201.72,201.55,201.55,25520.0,181.68,181.7251,181.5719,181.5719,25520.0
2018-08-16 14:25:00,201.58,202.03,201.57,201.94,37065.0,181.5989,182.0043,181.5899,181.9232,37065.0
2018-08-16 14:30:00,201.95,202.27,201.91,202.06,36717.0,181.9323,182.2205,181.8962,182.0314,36717.0
2018-08-16 14:35:00,202.07,202.11,201.88,202.1,33347.0,182.0404,182.0764,181.8692,182.0674,33347.0
2018-08-16 14:40:00,202.07,202.1,201.95,202.0,40740.0,182.0404,182.0674,181.9323,181.9773,40740.0
2018-08-16 14:45:00,201.99,202.01,201.89,201.98,23232.0,181.9683,181.9863,181.8782,181.9593,23232.0
2018-08-16 14:50:00,201.99,202.01,201.75,201.85,47620.0,181.9683,181.9863,181.7521,181.8422,47620.0
2018-08-16 14:55:00,201.86,201.91,201.61,201.9,41957.0,181.8512,181.8962,181.626,181.8872,41957.0
2018-08-16 15:00:00,201.92,202.29,201.92,202.29,57113.0,181.9052,182.2386,181.9052,182.2386,57113.0
2018-08-16 15:05:00,202.37,202.5,202.26,202.33,41497.0,182.3106,182.4277,182.2115,182.2746,41497.0
2018-08-16 15:10:00,202.33,202.69,202.29,202.59,37751.0,182.2746,182.5989,182.2386,182.5088,37751.0
2018-08-16 15:15:00,202.59,202.8,202.45,202.66,51986.0,182.5088,182.698,182.3827,182.5719,51986.0
2018-08-16 15:20:00,202.7,202.7,202.35,202.51,30975.0,182.6079,182.6079,182.2926,182.4367,30975.0
2018-08-16 15:25:00,202.5,202.51,202.2,202.24,33929.0,182.4277,182.4367,182.1575,182.1935,33929.0
2018-08-16 15:30:00,202.26,202.41,202.2,202.37,45923.0,182.2115,182.3467,182.1575,182.3106,45923.0
2018-08-16 15:35:00,202.4,202.44,202.23,202.37,43745.0,182.3377,182.3737,182.1845,182.3106,43745.0
2018-08-16 15:40:00,202.35,202.46,202.24,202.46,75802.0,182.2926,182.3917,182.1935,182.3917,75802.0
2018-08-16 15:45:00,202.47,202.69,202.16,202.16,86032.0,182.4007,182.5989,182.1214,182.1214,86032.0
2018-08-16 15:50:00,202.15,202.15,201.87,202.03,108539.0,182.1124,182.1124,181.8602,182.0043,108539.0
2018-08-16 15:55:00,202.03,202.48,201.98,202.48,151228.0,182.0043,182.4097,181.9593,182.4097,151228.0
2018-08-17 09:30:00,202.34,202.92,200.03,200.03,125455.0,182.2836,182.8061,180.2026,180.2026,125455.0
2018-08-17 09:35:00,200.11,200.73,198.85,199.85,103463.0,180.2746,180.8332,179.1395,180.0404,103463.0
2018-08-17 09:40:00,199.85,200.38,199.11,200.38,53846.0,180.0404,180.5179,179.3738,180.5179,53846.0
2018-08-17 09:45:00,200.36,200.37,199.44,199.97,31487.0,180.4999,180.5089,179.6711,180.1485,31487.0
2018-08-17 09:50:00,199.96,200.74,199.86,200.62,42721.0,180.1395,180.8422,180.0494,180.7341,42721.0
2018-08-17 09:55:00,200.57,200.77,200.07,200.37,25446.0,180.689,180.8692,180.2386,180.5089,25446.0
2018-08-17 10:00:00,200.41,200.56,199.99,200.32,28452.0,180.5449,180.68,180.1665,180.4638,28452.0
2018-08-17 10:05:00,200.32,200.37,200.09,200.19,32293.0,180.4638,180.5089,180.2566,180.3467,32293.0
2018-08-17 10:10:00,200.11,200.42,200.0,200.23,23779.0,180.2746,180.5539,180.1755,180.3827,23779.0
2018-08-17 10:15:00,200.25,200.3,199.84,199.84,27933.0,180.4008,180.4458,180.0314,180.0314,27933.0
2018-08-17 10:20:00,199.87,200.25,199.83,200.2,40944.0,180.0584,180.4008,180.0224,180.3557,40944.0
2018-08-17 10:25:00,200.2,201.23,200.19,200.89,62850.0,180.3557,181.2836,180.3467,180.9773,62850.0
2018-08-17 10:30:00,200.93,201.14,200.6,200.7,53228.0,181.0134,181.2025,180.7161,180.8062,53228.0
2018-08-17 10:35:00,200.7,200.74,200.46,200.66,32609.0,180.8062,180.8422,180.5899,180.7701,32609.0
2018-08-17 10:40:00,200.7,201.11,200.52,200.89,38306.0,180.8062,181.1755,180.644,180.9773,38306.0
2018-08-17 10:45:00,200.93,201.4,200.86,201.07,21726.0,181.0134,181.4368,180.9503,181.1395,21726.0
2018-08-17 10:50:00,201.09,201.59,201.08,201.55,28306.0,181.1575,181.6079,181.1485,181.5719,28306.0
2018-08-17 10:55:00,201.58,201.7,201.42,201.6,19078.0,181.5989,181.707,181.4548,181.6169,19078.0
2018-08-17 11:00:00,201.61,201.67,201.37,201.63,15505.0,181.626,181.68,181.4097,181.644,15505.0
2018-08-17 11:05:00,201.62,201.9,201.6,201.83,22910.0,181.635,181.8872,181.6169,181.8242,22910.0
2018-08-17 11:10:00,201.88,201.89,201.61,201.67,16802.0,181.8692,181.8782,181.626,181.68,16802.0
2018-08-17 11:15:00,201.67,201.97,201.65,201.8,25247.0,181.68,181.9503,181.662,181.7971,25247.0
2018-08-17 11:20:00,201.81,201.85,201.49,201.61,28591.0,181.8061,181.8422,181.5179,181.626,28591.0
2018-08-17 11:25:00,201.66,201.75,201.38,201.45,24100.0,181.671,181.7521,181.4188,181.4818,24100.0
2018-08-17 11:30:00,201.46,201.78,201.44,201.52,14733.0,181.4908,181.7791,181.4728,181.5449,14733.0
2018-08-17 11:35:00,201.54,201.68,201.49,201.52,11037.0,181.5629,181.689,181.5179,181.5449,11037.0
2018-08-17 11:40:00,201.55,201.75,201.49,201.75,10155.0,181.5719,181.7521,181.5179,181.7521,10155.0
2018-08-17 11:45:00,201.67,201.82,201.57,201.57,14408.0,181.68,181.8151,181.5899,181.5899,14408.0
2018-08-17 11:50:00,201.6,201.68,201.57,201.58,12104.0,181.6169,181.689,181.5899,181.5989,12104.0
2018-08-17 11:55:00,201.57,201.97,201.53,201.79,15887.0,181.5899,181.9503,181.5539,181.7881,15887.0
2018-08-17 12:00:00,201.77,202.2,201.74,202.17,30645.0,181.7701,182.1575,181.7431,182.1304,30645.0
2018-08-17 12:05:00,202.17,202.2,201.73,201.82,56620.0,182.1304,182.1575,181.7341,181.8151,56620.0
2018-08-17 12:10:00,201.83,201.85,201.57,201.57,22779.0,181.8242,181.8422,181.5899,181.5899,22779.0
2018-08-17 12:15:00,201.58,201.61,201.39,201.51,24645.0,181.5989,181.626,181.4278,181.5359,24645.0
2018-08-17 12:20:00,201.52,201.58,201.22,201.35,27111.0,181.5449,181.5989,181.2746,181.3917,27111.0
2018-08-17 12:25:00,201.33,201.33,201.09,201.17,21195.0,181.3737,181.3737,181.1575,181.2296,21195.0
2018-08-17 12:30:00,201.2,201.42,201.08,201.32,25820.0,181.2566,181.4548,181.1485,181.3647,25820.0
2018-08-17 12:35:00,201.32,201.51,201.18,201.4,38983.0,181.3647,181.5359,181.2386,181.4368,38983.0
2018-08-17 12:40:00,201.45,201.54,201.19,201.38,15204.0,181.4818,181.5629,181.2476,181.4188,15204.0
2018-08-17 12:45:00,201.37,201.37,200.82,200.87,15847.0,181.4097,181.4097,180.9143,180.9593,15847.0
2018-08-17 12:50:00,200.84,200.94,200.63,200.66,19904.0,180.9323,181.0224,180.7431,180.7701,19904.0
2018-08-17 12:55:00,200.66,200.93,200.65,200.74,16107.0,180.7701,181.0134,180.7611,180.8422,16107.0
2018-08-17 13:00:00,200.74,200.88,200.68,200.78,18281.0,180.8422,180.9683,180.7881,180.8782,18281.0
2018-08-17 13:05:00,200.77,200.86,200.64,200.68,23567.0,180.8692,180.9503,180.7521,180.7881,23567.0
2018-08-17 13:10:00,200.73,200.76,200.6,200.66,18569.0,180.8332,180.8602,180.7161,180.7701,18569.0
2018-08-17 13:15:00,200.7,200.98,200.56,200.81,53672.0,180.8062,181.0584,180.68,180.9053,53672.0
2018-08-17 13:20:00,200.97,201.94,200.72,201.77,34146.0,181.0494,181.9232,180.8242,181.7701,34146.0
2018-08-17 13:25:00,201.85,202.14,201.8,201.98,11883.0,181.8422,182.1034,181.7971,181.9593,11883.0
2018-08-17 13:30:00,202.03,202.79,202.03,202.36,17490.0,182.0043,182.689,182.0043,182.3016,17490.0
2018-08-17 13:35:00,202.27,202.75,202.27,202.66,24616.0,182.2205,182.653,182.2205,182.5719,24616.0
2018-08-17 13:40:00,202.67,202.87,202.58,202.7,31939.0,182.5809,182.7611,182.4998,182.6079,31939.0
2018-08-17 13:45:00,202.67,202.67,202.17,202.26,41130.0,182.5809,182.5809,182.1304,182.2115,41130.0
2018-08-17 13:50:00,202.26,203.22,202.1,203.0,37610.0,182.2115,183.0764,182.0674,182.8782,37610.0
2018-08-17 13:55:00,202.96,203.19,202.86,202.98,13024.0,182.8421,183.0493,182.7521,182.8602,13024.0
2018-08-17 14:00:00,202.99,203.22,202.86,203.21,26938.0,182.8692,183.0764,182.7521,183.0674,26938.0
2018-08-17 14:05:00,203.19,203.33,202.98,203.22,45166.0,183.0493,183.1755,182.8602,183.0764,45166.0
2018-08-17 14:10:00,203.16,203.52,203.02,203.48,34248.0,183.0223,183.3466,182.8962,183.3106,34248.0
2018-08-17 14:15:00,203.46,203.97,203.16,203.49,31742.0,183.2926,183.752,183.0223,183.3196,31742.0
2018-08-17 14:20:00,203.46,203.47,203.26,203.33,13157.0,183.2926,183.3016,183.1124,183.1755,13157.0
2018-08-17 14:25:00,203.38,203.65,203.35,203.35,11471.0,183.2205,183.4637,183.1935,183.1935,11471.0
2018-08-17 14:30:00,203.4,203.52,203.24,203.51,11049.0,183.2385,183.3466,183.0944,183.3376,11049.0
2018-08-17 14:35:00,203.43,203.79,203.39,203.64,46512.0,183.2656,183.5899,183.2295,183.4547,46512.0
2018-08-17 14:40:00,203.66,203.85,203.58,203.79,15670.0,183.4728,183.6439,183.4007,183.5899,15670.0
2018-08-17 14:45:00,203.81,204.48,203.78,204.22,48044.0,183.6079,184.2115,183.5809,183.9772,48044.0
2018-08-17 14:50:00,204.24,204.45,204.02,204.28,23516.0,183.9953,184.1845,183.7971,184.0313,23516.0
2018-08-17 14:55:00,204.32,204.35,203.99,204.01,13227.0,184.0673,184.0944,183.77,183.7881,13227.0
2018-08-17 15:00:00,204.09,204.22,203.89,204.08,29667.0,183.8601,183.9772,183.68,183.8511,29667.0
2018-08-17 15:05:00,204.05,204.54,203.9,204.01,27928.0,183.8241,184.2655,183.689,183.7881,27928.0
2018-08-17 15:10:00,204.02,204.13,203.9,204.0,27560.0,183.7971,183.8962,183.689,183.7791,27560.0
2018-08-17 15:15:00,204.01,204.06,203.8,203.9,41056.0,183.7881,183.8331,183.5989,183.689,41056.0
2018-08-17 15:20:00,203.89,204.04,203.67,203.67,30622.0,183.68,183.8151,183.4818,183.4818,30622.0
2018-08-17 15:25:00,203.69,203.78,203.61,203.65,53839.0,183.4998,183.5809,183.4277,183.4637,53839.0
2018-08-17 15:30:00,203.64,203.92,203.51,203.6,29974.0,183.4547,183.707,183.3376,183.4187,29974.0
2018-08-17 15:35:00,203.56,203.61,203.45,203.51,34172.0,183.3827,183.4277,183.2836,183.3376,34172.0
2018-08-17 15:40:00,203.52,203.59,203.42,203.45,33783.0,183.3466,183.4097,183.2565,183.2836,33783.0
2018-08-17 15:45:00,203.41,203.47,202.95,203.24,57890.0,183.2475,183.3016,182.8331,183.0944,57890.0
2018-08-17 15:50:00,203.21,203.43,203.16,203.18,40229.0,183.0674,183.2656,183.0223,183.0403,40229.0
2018-08-17 15:55:00,203.19,204.18,203.17,203.95,206610.0,183.0493,183.9412,183.0313,183.734,206610.0
2018-08-20 09:30:00,199.2,201.52,199.09,200.93,171967.0,179.4548,181.5449,179.3557,181.0134,171967.0
2018-08-20 09:35:00,200.99,202.64,200.92,202.06,66682.0,181.0674,182.5539,181.0044,182.0314,66682.0
2018-08-20 09:40:00,202.11,202.5,201.08,202.33,87376.0,182.0764,182.4277,181.1485,182.2746,87376.0
2018-08-20 09:45:00,202.33,202.82,201.84,202.77,34777.0,182.2746,182.716,181.8332,182.671,34777.0
2018-08-20 09:50:00,202.83,203.24,201.57,201.76,52166.0,182.725,183.0944,181.5899,181.7611,52166.0
2018-08-20 09:55:00,201.79,202.2,201.6,201.82,37864.0,181.7881,182.1575,181.6169,181.8151,37864.0
2018-08-20 10:00:00,201.86,202.27,201.8,202.13,30847.0,181.8512,182.2205,181.7971,182.0944,30847.0
2018-08-20 10:05:00,202.13,202.24,201.67,202.16,32154.0,182.0944,182.1935,181.68,182.1214,32154.0
2018-08-20 10:10:00,202.14,202.21,201.81,201.84,21968.0,182.1034,182.1665,181.8061,181.8332,21968.0
2018-08-20 10:15:00,201.83,202.05,201.8,201.98,24444.0,181.8242,182.0223,181.7971,181.9593,24444.0
2018-08-20 10:20:00,202.01,202.05,201.77,201.77,13176.0,181.9863,182.0223,181.7701,181.7701,13176.0
2018-08-20 10:25:00,201.73,202.5,201.65,202.1,27037.0,181.7341,182.4277,181.662,182.0674,27037.0
2018-08-20 10:30:00,202.09,202.16,201.28,201.56,25266.0,182.0584,182.1214,181.3287,181.5809,25266.0
2018-08-20 10:35:00,201.54,201.88,201.27,201.54,26387.0,181.5629,181.8692,181.3197,181.5629,26387.0
2018-08-20 10:40:00,201.47,201.6,201.33,201.43,12533.0,181.4998,181.6169,181.3737,181.4638,12533.0
2018-08-20 10:45:00,201.43,201.58,201.11,201.2,44954.0,181.4638,181.5989,181.1755,181.2566,44954.0
2018-08-20 10:50:00,201.13,201.13,200.71,200.9,32700.0,181.1935,181.1935,180.8152,180.9863,32700.0
2018-08-20 10:55:00,200.95,202.27,200.95,202.0,72631.0,181.0314,182.2205,181.0314,181.9773,72631.0
2018-08-20 11:00:00,202.0,202.27,201.93,202.14,22771.0,181.9773,182.2205,181.9142,182.1034,22771.0
2018-08-20 11:05:00,202.12,202.15,201.82,201.89,26170.0,182.0854,182.1124,181.8151,181.8782,26170.0
2018-08-20 11:10:00,201.88,201.96,201.68,201.7,10653.0,181.8692,181.9413,181.689,181.707,10653.0
2018-08-20 11:15:00,201.72,201.83,201.64,201.78,12359.0,181.7251,181.8242,181.653,181.7791,12359.0
2018-08-20 11:20:00,201.76,201.9,201.51,201.66,15304.0,181.7611,181.8872,181.5359,181.671,15304.0
2018-08-20 11:25:00,201.64,201.65,201.28,201.36,18642.0,181.653,181.662,181.3287,181.4007,18642.0
2018-08-20 11:30:00,201.38,201.48,201.17,201.27,34423.0,181.4188,181.5088,181.2296,181.3197,34423.0
2018-08-20 11:35:00,201.26,201.33,201.18,201.18,6275.0,181.3107,181.3737,181.2386,181.2386,6275.0
2018-08-20 11:40:00,201.2,201.47,201.12,201.47,8318.0,181.2566,181.4998,181.1845,181.4998,8318.0
2018-08-20 11:45:00,201.47,201.68,201.36,201.54,9487.0,181.4998,181.689,181.4007,181.5629,9487.0
2018-08-20 11:50:00,201.52,201.82,201.52,201.66,28874.0,181.5449,181.8151,181.5449,181.671,28874.0
2018-08-20 11:55:00,201.66,202.06,201.57,202.0,14308.0,181.671,182.0314,181.5899,181.9773,14308.0
2018-08-20 12:00:00,201.97,202.08,201.92,202.03,15409.0,181.9503,182.0494,181.9052,182.0043,15409.0
2018-08-20 12:05:00,202.04,202.1,201.98,202.01,8281.0,182.0133,182.0674,181.9593,181.9863,8281.0
2018-08-20 12:10:00,202.04,202.26,201.94,202.26,24619.0,182.0133,182.2115,181.9232,182.2115,24619.0
2018-08-20 12:15:00,202.29,202.35,201.94,202.01,27703.0,182.2386,182.2926,181.9232,181.9863,27703.0
2018-08-20 12:20:00,201.98,202.03,201.84,202.03,23420.0,181.9593,182.0043,181.8332,182.0043,23420.0
2018-08-20 12:25:00,201.99,202.04,201.9,202.0,11221.0,181.9683,182.0133,181.8872,181.9773,11221.0
2018-08-20 12:30:00,202.03,202.1,201.94,201.96,22472.0,182.0043,182.0674,181.9232,181.9413,22472.0
2018-08-20 12:35:00,201.93,202.21,201.93,202.16,14934.0,181.9142,182.1665,181.9142,182.1214,14934.0
2018-08-20 12:40:00,202.1,202.12,202.0,202.09,8661.0,182.0674,182.0854,181.9773,182.0584,8661.0
2018-08-20 12:45:00,202.11,202.11,201.95,202.03,6730.0,182.0764,182.0764,181.9323,182.0043,6730.0
2018-08-20 12:50:00,202.05,202.66,202.03,202.53,23238.0,182.0223,182.5719,182.0043,182.4548,23238.0
2018-08-20 12:55:00,202.54,202.76,202.34,202.55,11866.0,182.4638,182.662,182.2836,182.4728,11866.0
2018-08-20 13:00:00,202.52,202.52,202.15,202.18,20539.0,182.4458,182.4458,182.1124,182.1395,20539.0
2018-08-20 13:05:00,202.19,202.34,202.16,202.16,8744.0,182.1485,182.2836,182.1214,182.1214,8744.0
2018-08-20 13:10:00,202.22,202.37,202.21,202.21,8012.0,182.1755,182.3106,182.1665,182.1665,8012.0
2018-08-20 13:15:00,202.22,202.29,202.16,202.29,5630.0,182.1755,182.2386,182.1214,182.2386,5630.0
2018-08-20 13:20:00,202.32,202.36,202.25,202.31,6735.0,182.2656,182.3016,182.2025,182.2566,6735.0
2018-08-20 13:25:00,202.3,202.36,202.3,202.32,4700.0,182.2476,182.3016,182.2476,182.2656,4700.0
2018-08-20 13:30:00,202.29,202.34,202.23,202.27,8135.0,182.2386,182.2836,182.1845,182.2205,8135.0
2018-08-20 13:35:00,202.31,202.31,202.07,202.2,9047.0,182.2566,182.2566,182.0404,182.1575,9047.0
2018-08-20 13:40:00,202.2,202.21,201.99,202.15,9948.0,182.1575,182.1665,181.9683,182.1124,9948.0
2018-08-20 13:45:00,202.17,202.22,202.13,202.16,5386.0,182.1304,182.1755,182.0944,182.1214,5386.0
2018-08-20 13:50:00,202.16,202.29,202.07,202.21,10678.0,182.1214,182.2386,182.0404,182.1665,10678.0
2018-08-20 13:55:00,202.25,202.26,202.13,202.22,8646.0,182.2025,182.2115,182.0944,182.1755,8646.0
2018-08-20 14:00:00,202.25,202.81,202.22,202.81,27366.0,182.2025,182.707,182.1755,182.707,27366.0
2018-08-20 14:05:00,202.81,203.12,202.78,203.05,33347.0,182.707,182.9863,182.68,182.9232,33347.0
2018-08-20 14:10:00,203.05,203.8,203.04,203.35,55950.0,182.9232,183.5989,182.9142,183.1935,55950.0
2018-08-20 14:15:00,203.37,203.37,202.91,202.94,13596.0,183.2115,183.2115,182.7971,182.8241,13596.0
2018-08-20 14:20:00,202.9,202.97,202.82,202.94,8796.0,182.7881,182.8512,182.716,182.8241,8796.0
2018-08-20 14:25:00,202.95,202.98,202.71,202.72,11143.0,182.8331,182.8602,182.6169,182.6259,11143.0
2018-08-20 14:30:00,202.76,203.0,202.76,202.99,9789.0,182.662,182.8782,182.662,182.8692,9789.0
2018-08-20 14:35:00,203.01,203.04,202.81,202.83,11091.0,182.8872,182.9142,182.707,182.725,11091.0
2018-08-20 14:40:00,202.81,202.86,202.73,202.86,13557.0,182.707,182.7521,182.6349,182.7521,13557.0
2018-08-20 14:45:00,202.83,202.84,202.74,202.78,11830.0,182.725,182.734,182.644,182.68,11830.0
2018-08-20 14:50:00,202.79,202.86,202.73,202.74,18291.0,182.689,182.7521,182.6349,182.644,18291.0
2018-08-20 14:55:00,202.76,202.78,202.42,202.46,21037.0,182.662,182.68,182.3557,182.3917,21037.0
2018-08-20 15:00:00,202.45,202.58,202.45,202.55,12607.0,182.3827,182.4998,182.3827,182.4728,12607.0
2018-08-20 15:05:00,202.55,202.69,202.55,202.65,13854.0,182.4728,182.5989,182.4728,182.5629,13854.0
2018-08-20 15:10:00,202.62,202.7,202.56,202.64,20924.0,182.5358,182.6079,182.4818,182.5539,20924.0
2018-08-20 15:15:00,202.68,202.87,202.61,202.79,24903.0,182.5899,182.7611,182.5268,182.689,24903.0
2018-08-20 15:20:00,202.8,202.84,202.72,202.8,17865.0,182.698,182.734,182.6259,182.698,17865.0
2018-08-20 15:25:00,202.8,202.83,202.72,202.76,23075.0,182.698,182.725,182.6259,182.662,23075.0
2018-08-20 15:30:00,202.75,203.0,202.73,202.77,24523.0,182.653,182.8782,182.6349,182.671,24523.0
2018-08-20 15:35:00,202.76,202.86,202.55,202.73,21258.0,182.662,182.7521,182.4728,182.6349,21258.0
2018-08-20 15:40:00,202.74,202.83,202.7,202.82,19079.0,182.644,182.725,182.6079,182.716,19079.0
2018-08-20 15:45:00,202.81,203.34,202.81,203.31,77019.0,182.707,183.1845,182.707,183.1575,77019.0
2018-08-20 15:50:00,203.31,203.32,202.99,203.18,60023.0,183.1575,183.1665,182.8692,183.0403,60023.0
2018-08-20 15:55:00,203.2,203.21,202.82,202.9,91735.0,183.0584,183.0674,182.716,182.7881,91735.0
2018-08-21 09:30:00,203.0,204.95,202.87,204.13,110711.0,182.8782,184.6349,182.7611,183.8962,110711.0
2018-08-21 09:35:00,204.21,204.64,203.22,203.71,190096.0,183.9682,184.3556,183.0764,183.5178,190096.0
2018-08-21 09:40:00,203.54,203.67,202.58,203.57,34001.0,183.3647,183.4818,182.4998,183.3917,34001.0
2018-08-21 09:45:00,203.62,203.88,203.51,203.6,24922.0,183.4367,183.671,183.3376,183.4187,24922.0
2018-08-21 09:50:00,203.57,203.57,203.01,203.13,19406.0,183.3917,183.3917,182.8872,182.9953,19406.0
2018-08-21 09:55:00,203.25,203.27,202.78,203.01,50405.0,183.1034,183.1214,182.68,182.8872,50405.0
2018-08-21 10:00:00,203.08,203.67,203.08,203.64,31201.0,182.9502,183.4818,182.9502,183.4547,31201.0
2018-08-21 10:05:00,203.64,203.98,203.41,203.53,46634.0,183.4547,183.761,183.2475,183.3556,46634.0
2018-08-21 10:10:00,203.53,203.79,203.5,203.6,18393.0,183.3556,183.5899,183.3286,183.4187,18393.0
2018-08-21 10:15:00,203.56,203.76,203.42,203.62,11849.0,183.3827,183.5628,183.2565,183.4367,11849.0
2018-08-21 10:20:00,203.58,203.65,203.13,203.23,12427.0,183.4007,183.4637,182.9953,183.0854,12427.0
2018-08-21 10:25:00,203.21,203.53,203.0,203.01,22064.0,183.0674,183.3556,182.8782,182.8872,22064.0
2018-08-21 10:30:00,202.95,202.95,202.16,202.61,44509.0,182.8331,182.8331,182.1214,182.5268,44509.0
2018-08-21 10:35:00,202.66,202.91,202.5,202.72,18039.0,182.5719,182.7971,182.4277,182.6259,18039.0
2018-08-21 10:40:00,202.79,203.08,202.44,202.86,57062.0,182.689,182.9502,182.3737,182.7521,57062.0
2018-08-21 10:45:00,202.86,203.04,202.29,202.59,49606.0,182.7521,182.9142,182.2386,182.5088,49606.0
2018-08-21 10:50:00,202.57,202.73,202.09,202.41,36019.0,182.4908,182.6349,182.0584,182.3467,36019.0
2018-08-21 10:55:00,202.38,202.51,202.04,202.28,20477.0,182.3196,182.4367,182.0133,182.2295,20477.0
2018-08-21 11:00:00,202.21,202.74,202.21,202.44,16346.0,182.1665,182.644,182.1665,182.3737,16346.0
2018-08-21 11:05:00,202.51,202.88,202.38,202.58,15928.0,182.4367,182.7701,182.3196,182.4998,15928.0
2018-08-21 11:10:00,202.59,202.6,202.14,202.14,10150.0,182.5088,182.5178,182.1034,182.1034,10150.0
2018-08-21 11:15:00,202.19,202.35,202.1,202.14,20454.0,182.1485,182.2926,182.0674,182.1034,20454.0
2018-08-21 11:20:00,202.16,202.28,201.88,202.26,12057.0,182.1214,182.2295,181.8692,182.2115,12057.0
2018-08-21 11:25:00,202.26,202.49,202.1,202.32,18353.0,182.2115,182.4187,182.0674,182.2656,18353.0
2018-08-21 11:30:00,202.29,202.38,202.23,202.24,8652.0,182.2386,182.3196,182.1845,182.1935,8652.0
2018-08-21 11:35:00,202.25,202.29,202.13,202.19,11446.0,182.2025,182.2386,182.0944,182.1485,11446.0
2018-08-21 11:40:00,202.19,202.73,202.19,202.7,46645.0,182.1485,182.6349,182.1485,182.6079,46645.0
2018-08-21 11:45:00,202.73,202.78,202.27,202.44,41481.0,182.6349,182.68,182.2205,182.3737,41481.0
2018-08-21 11:50:00,202.48,202.64,202.27,202.52,12136.0,182.4097,182.5539,182.2205,182.4458,12136.0
2018-08-21 11:55:00,202.5,202.5,202.05,202.07,27756.0,182.4277,182.4277,182.0223,182.0404,27756.0
2018-08-21 12:00:00,202.02,202.16,201.7,201.8,29302.0,181.9953,182.1214,181.707,181.7971,29302.0
2018-08-21 12:05:00,201.82,201.95,201.56,201.57,7254.0,181.8151,181.9323,181.5809,181.5899,7254.0
2018-08-21 12:10:00,201.68,201.83,201.64,201.71,8647.0,181.689,181.8242,181.653,181.716,8647.0
2018-08-21 12:15:00,201.73,201.73,201.55,201.61,6286.0,181.7341,181.7341,181.5719,181.626,6286.0
2018-08-21 12:20:00,201.58,201.69,201.39,201.5,9472.0,181.5989,181.698,181.4278,181.5269,9472.0
2018-08-21 12:25:00,201.5,201.53,201.37,201.48,10479.0,181.5269,181.5539,181.4097,181.5088,10479.0
2018-08-21 12:30:00,201.5,201.52,201.31,201.41,11252.0,181.5269,181.5449,181.3557,181.4458,11252.0
2018-08-21 12:35:00,201.44,201.79,201.42,201.52,70443.0,181.4728,181.7881,181.4548,181.5449,70443.0
2018-08-21 12:40:00,201.59,201.76,201.4,201.65,88591.0,181.6079,181.7611,181.4368,181.662,88591.0
2018-08-21 12:45:00,201.66,201.67,201.45,201.58,6699.0,181.671,181.68,181.4818,181.5989,6699.0
2018-08-21 12:50:00,201.53,201.56,201.31,201.33,11916.0,181.5539,181.5809,181.3557,181.3737,11916.0
2018-08-21 12:55:00,201.4,201.43,201.2,201.36,6584.0,181.4368,181.4638,181.2566,181.4007,6584.0
2018-08-21 13:00:00,201.37,201.37,200.95,200.97,28256.0,181.4097,181.4097,181.0314,181.0494,28256.0
2018-08-21 13:05:00,200.95,201.01,200.68,200.76,34774.0,181.0314,181.0854,180.7881,180.8602,34774.0
2018-08-21 13:10:00,200.68,201.31,200.65,201.15,30897.0,180.7881,181.3557,180.7611,181.2116,30897.0
2018-08-21 13:15:00,201.14,201.48,201.14,201.25,23479.0,181.2025,181.5088,181.2025,181.3016,23479.0
2018-08-21 13:20:00,201.24,201.37,201.12,201.14,30909.0,181.2926,181.4097,181.1845,181.2025,30909.0
2018-08-21 13:25:00,201.17,201.37,201.09,201.22,19206.0,181.2296,181.4097,181.1575,181.2746,19206.0
2018-08-21 13:30:00,201.27,201.27,200.97,201.0,12444.0,181.3197,181.3197,181.0494,181.0764,12444.0
2018-08-21 13:35:00,201.0,201.01,200.82,201.0,12523.0,181.0764,181.0854,180.9143,181.0764,12523.0
2018-08-21 13:40:00,201.01,201.29,200.98,201.25,13586.0,181.0854,181.3377,181.0584,181.3016,13586.0
2018-08-21 13:45:00,201.25,201.28,200.93,200.93,16092.0,181.3016,181.3287,181.0134,181.0134,16092.0
2018-08-21 13:50:00,200.96,200.97,200.76,200.87,15475.0,181.0404,181.0494,180.8602,180.9593,15475.0
2018-08-21 13:55:00,200.87,201.07,200.85,200.86,16596.0,180.9593,181.1395,180.9413,180.9503,16596.0
2018-08-21 14:00:00,200.81,200.95,200.77,200.86,11350.0,180.9053,181.0314,180.8692,180.9503,11350.0
2018-08-21 14:05:00,200.91,200.95,200.73,200.76,4983.0,180.9953,181.0314,180.8332,180.8602,4983.0
2018-08-21 14:10:00,200.7,200.76,200.45,200.46,30516.0,180.8062,180.8602,180.5809,180.5899,30516.0
2018-08-21 14:15:00,200.48,200.53,200.31,200.34,30619.0,180.608,180.653,180.4548,180.4818,30619.0
2018-08-21 14:20:00,200.35,200.42,200.31,200.33,12428.0,180.4909,180.5539,180.4548,180.4728,12428.0
2018-08-21 14:25:00,200.31,200.32,200.06,200.21,32423.0,180.4548,180.4638,180.2296,180.3647,32423.0
2018-08-21 14:30:00,200.23,200.31,200.06,200.3,19788.0,180.3827,180.4548,180.2296,180.4458,19788.0
2018-08-21 14:35:00,200.31,200.46,200.24,200.24,29573.0,180.4548,180.5899,180.3918,180.3918,29573.0
2018-08-21 14:40:00,200.26,200.62,200.26,200.51,30025.0,180.4098,180.7341,180.4098,180.635,30025.0
2018-08-21 14:45:00,200.53,200.53,200.1,200.33,30553.0,180.653,180.653,180.2656,180.4728,30553.0
2018-08-21 14:50:00,200.36,200.77,200.26,200.7,37270.0,180.4999,180.8692,180.4098,180.8062,37270.0
2018-08-21 14:55:00,200.68,200.95,200.59,200.7,22283.0,180.7881,181.0314,180.7071,180.8062,22283.0
2018-08-21 15:00:00,200.69,201.25,200.68,201.17,21513.0,180.7972,181.3016,180.7881,181.2296,21513.0
2018-08-21 15:05:00,201.21,201.29,200.91,201.0,15961.0,181.2656,181.3377,180.9953,181.0764,15961.0
2018-08-21 15:10:00,201.0,201.0,200.88,200.9,33677.0,181.0764,181.0764,180.9683,180.9863,33677.0
2018-08-21 15:15:00,200.89,201.23,200.88,200.97,15389.0,180.9773,181.2836,180.9683,181.0494,15389.0
2018-08-21 15:20:00,200.96,201.43,200.95,201.42,18857.0,181.0404,181.4638,181.0314,181.4548,18857.0
2018-08-21 15:25:00,201.38,201.4,201.05,201.06,17530.0,181.4188,181.4368,181.1215,181.1305,17530.0
2018-08-21 15:30:00,201.06,201.25,201.05,201.17,22200.0,181.1305,181.3016,181.1215,181.2296,22200.0
2018-08-21 15:35:00,201.2,201.21,200.93,200.99,30680.0,181.2566,181.2656,181.0134,181.0674,30680.0
2018-08-21 15:40:00,200.99,200.99,200.73,200.86,28448.0,181.0674,181.0674,180.8332,180.9503,28448.0
2018-08-21 15:45:00,200.85,201.05,200.71,200.75,52006.0,180.9413,181.1215,180.8152,180.8512,52006.0
2018-08-21 15:50:00,200.76,200.77,200.55,200.59,75756.0,180.8602,180.8692,180.671,180.7071,75756.0
2018-08-21 15:55:00,200.61,200.67,200.47,200.49,94478.0,180.7251,180.7791,180.599,180.617,94478.0
2018-08-22 09:30:00,201.7,202.18,200.49,200.49,62804.0,181.707,182.1395,180.617,180.617,62804.0
2018-08-22 09:35:00,200.4,201.05,200.19,201.0,64138.0,180.5359,181.1215,180.3467,181.0764,64138.0
2018-08-22 09:40:00,201.0,201.02,200.6,200.76,9718.0,181.0764,181.0944,180.7161,180.8602,9718.0
2018-08-22 09:45:00,200.68,201.85,200.65,201.57,52028.0,180.7881,181.8422,180.7611,181.5899,52028.0
2018-08-22 09:50:00,201.57,202.16,201.55,201.88,37980.0,181.5899,182.1214,181.5719,181.8692,37980.0
2018-08-22 09:55:00,201.88,202.84,201.85,202.58,58078.0,181.8692,182.734,181.8422,182.4998,58078.0
2018-08-22 10:00:00,202.67,202.87,202.51,202.76,25037.0,182.5809,182.7611,182.4367,182.662,25037.0
2018-08-22 10:05:00,202.83,203.11,202.69,202.93,27973.0,182.725,182.9773,182.5989,182.8151,27973.0
2018-08-22 10:10:00,202.94,203.35,202.86,202.89,94492.0,182.8241,183.1935,182.7521,182.7791,94492.0
2018-08-22 10:15:00,202.89,203.27,202.88,203.25,25044.0,182.7791,183.1214,182.7701,183.1034,25044.0
2018-08-22 10:20:00,203.29,203.5,203.23,203.35,33685.0,183.1394,183.3286,183.0854,183.1935,33685.0
2018-08-22 10:25:00,203.39,203.49,203.3,203.48,14225.0,183.2295,183.3196,183.1484,183.3106,14225.0
2018-08-22 10:30:00,203.43,203.86,203.43,203.78,23815.0,183.2656,183.6529,183.2656,183.5809,23815.0
2018-08-22 10:35:00,203.78,203.84,203.66,203.7,17270.0,183.5809,183.6349,183.4728,183.5088,17270.0
2018-08-22 10:40:00,203.7,203.7,203.27,203.46,15372.0,183.5088,183.5088,183.1214,183.2926,15372.0
2018-08-22 10:45:00,203.48,203.53,203.05,203.14,16008.0,183.3106,183.3556,182.9232,183.0043,16008.0
2018-08-22 10:50:00,203.11,203.35,203.05,203.12,11932.0,182.9773,183.1935,182.9232,182.9863,11932.0
2018-08-22 10:55:00,203.11,203.11,202.72,202.72,13460.0,182.9773,182.9773,182.6259,182.6259,13460.0
2018-08-22 11:00:00,202.72,202.72,202.4,202.45,8544.0,182.6259,182.6259,182.3377,182.3827,8544.0
2018-08-22 11:05:00,202.48,202.66,202.38,202.38,7516.0,182.4097,182.5719,182.3196,182.3196,7516.0
2018-08-22 11:10:00,202.42,202.42,202.19,202.2,9778.0,182.3557,182.3557,182.1485,182.1575,9778.0
2018-08-22 11:15:00,202.18,202.43,202.1,202.37,21053.0,182.1395,182.3647,182.0674,182.3106,21053.0
2018-08-22 11:20:00,202.37,202.41,202.17,202.35,56408.0,182.3106,182.3467,182.1304,182.2926,56408.0
2018-08-22 11:25:00,202.39,202.61,202.38,202.49,22180.0,182.3286,182.5268,182.3196,182.4187,22180.0
2018-08-22 11:30:00,202.44,202.68,202.17,202.3,26416.0,182.3737,182.5899,182.1304,182.2476,26416.0
2018-08-22 11:35:00,202.3,202.44,202.12,202.18,68927.0,182.2476,182.3737,182.0854,182.1395,68927.0
2018-08-22 11:40:00,202.22,202.37,202.1,202.18,18479.0,182.1755,182.3106,182.0674,182.1395,18479.0
2018-08-22 11:45:00,202.17,202.35,202.03,202.18,9591.0,182.1304,182.2926,182.0043,182.1395,9591.0
2018-08-22 11:50:00,202.21,202.49,202.17,202.49,13957.0,182.1665,182.4187,182.1304,182.4187,13957.0
2018-08-22 11:55:00,202.45,202.65,202.45,202.64,10350.0,182.3827,182.5629,182.3827,182.5539,10350.0
2018-08-22 12:00:00,202.65,202.94,202.63,202.9,12019.0,182.5629,182.8241,182.5449,182.7881,12019.0
2018-08-22 12:05:00,202.92,203.04,202.91,202.95,18424.0,182.8061,182.9142,182.7971,182.8331,18424.0
2018-08-22 12:10:00,202.99,203.0,202.78,202.91,14039.0,182.8692,182.8782,182.68,182.7971,14039.0
2018-08-22 12:15:00,202.9,202.99,202.87,202.92,7780.0,182.7881,182.8692,182.7611,182.8061,7780.0
2018-08-22 12:20:00,202.93,202.95,202.85,202.91,5446.0,182.8151,182.8331,182.743,182.7971,5446.0
2018-08-22 12:25:00,202.89,202.97,202.87,202.88,9661.0,182.7791,182.8512,182.7611,182.7701,9661.0
2018-08-22 12:30:00,202.89,202.95,202.86,202.9,14029.0,182.7791,182.8331,182.7521,182.7881,14029.0
2018-08-22 12:35:00,202.88,202.89,202.74,202.79,19854.0,182.7701,182.7791,182.644,182.689,19854.0
2018-08-22 12:40:00,202.78,202.87,202.78,202.83,9356.0,182.68,182.7611,182.68,182.725,9356.0
2018-08-22 12:45:00,202.8,202.93,202.8,202.93,56999.0,182.698,182.8151,182.698,182.8151,56999.0
2018-08-22 12:50:00,202.93,203.0,202.89,202.95,10251.0,182.8151,182.8782,182.7791,182.8331,10251.0
2018-08-22 12:55:00,202.93,202.95,202.86,202.9,12736.0,182.8151,182.8331,182.7521,182.7881,12736.0
2018-08-22 13:00:00,202.91,202.97,202.89,202.95,7718.0,182.7971,182.8512,182.7791,182.8331,7718.0
2018-08-22 13:05:00,202.97,202.97,202.81,202.88,5496.0,182.8512,182.8512,182.707,182.7701,5496.0
2018-08-22 13:10:00,202.9,202.95,202.85,202.92,6860.0,182.7881,182.8331,182.743,182.8061,6860.0
2018-08-22 13:15:00,202.92,202.97,202.9,202.96,9233.0,182.8061,182.8512,182.7881,182.8421,9233.0
2018-08-22 13:20:00,202.95,203.07,202.86,202.95,163959.0,182.8331,182.9412,182.7521,182.8331,163959.0
2018-08-22 13:25:00,202.95,203.07,202.93,203.06,20497.0,182.8331,182.9412,182.8151,182.9322,20497.0
2018-08-22 13:30:00,203.07,203.27,203.05,203.25,9117.0,182.9412,183.1214,182.9232,183.1034,9117.0
2018-08-22 13:35:00,203.27,203.5,203.22,203.45,14914.0,183.1214,183.3286,183.0764,183.2836,14914.0
2018-08-22 13:40:00,203.43,203.55,203.36,203.55,35758.0,183.2656,183.3737,183.2025,183.3737,35758.0
2018-08-22 13:45:00,203.54,203.81,203.5,203.69,12967.0,183.3647,183.6079,183.3286,183.4998,12967.0
2018-08-22 13:50:00,203.7,203.74,203.55,203.6,12381.0,183.5088,183.5448,183.3737,183.4187,12381.0
2018-08-22 13:55:00,203.63,203.82,203.58,203.82,6987.0,183.4457,183.6169,183.4007,183.6169,6987.0
2018-08-22 14:00:00,203.82,203.97,203.78,203.95,11280.0,183.6169,183.752,183.5809,183.734,11280.0
2018-08-22 14:05:00,203.98,203.98,203.88,203.93,50589.0,183.761,183.761,183.671,183.716,50589.0
2018-08-22 14:10:00,203.97,204.04,203.93,203.94,16199.0,183.752,183.8151,183.716,183.725,16199.0
2018-08-22 14:15:00,203.97,204.12,203.93,203.98,19101.0,183.752,183.8872,183.716,183.761,19101.0
2018-08-22 14:20:00,203.96,204.09,203.83,203.99,12961.0,183.743,183.8601,183.6259,183.77,12961.0
2018-08-22 14:25:00,203.95,203.96,203.72,203.86,11054.0,183.734,183.743,183.5268,183.6529,11054.0
2018-08-22 14:30:00,203.88,204.04,203.82,204.01,14319.0,183.671,183.8151,183.6169,183.7881,14319.0
2018-08-22 14:35:00,203.99,204.17,203.96,204.1,44905.0,183.77,183.9322,183.743,183.8691,44905.0
2018-08-22 14:40:00,204.1,204.21,204.05,204.05,26634.0,183.8691,183.9682,183.8241,183.8241,26634.0
2018-08-22 14:45:00,204.04,204.08,203.66,203.77,11765.0,183.8151,183.8511,183.4728,183.5719,11765.0
2018-08-22 14:50:00,203.79,203.91,203.78,203.83,10009.0,183.5899,183.698,183.5809,183.6259,10009.0
2018-08-22 14:55:00,203.85,204.02,203.72,204.01,43552.0,183.6439,183.7971,183.5268,183.7881,43552.0
2018-08-22 15:00:00,204.02,204.24,203.97,204.24,25864.0,183.7971,183.9953,183.752,183.9953,25864.0
2018-08-22 15:05:00,204.24,204.27,204.14,204.2,10888.0,183.9953,184.0223,183.9052,183.9592,10888.0
2018-08-22 15:10:00,204.25,204.55,204.21,204.46,25636.0,184.0043,184.2745,183.9682,184.1935,25636.0
2018-08-22 15:15:00,204.45,204.45,204.06,204.06,34201.0,184.1845,184.1845,183.8331,183.8331,34201.0
2018-08-22 15:20:00,203.99,204.04,203.9,203.93,15920.0,183.77,183.8151,183.689,183.716,15920.0
2018-08-22 15:25:00,203.98,203.98,203.75,203.76,17370.0,183.761,183.761,183.5538,183.5628,17370.0
2018-08-22 15:30:00,203.73,203.81,203.45,203.51,16465.0,183.5358,183.6079,183.2836,183.3376,16465.0
2018-08-22 15:35:00,203.49,203.66,203.35,203.39,19210.0,183.3196,183.4728,183.1935,183.2295,19210.0
2018-08-22 15:40:00,203.38,203.45,203.3,203.38,16315.0,183.2205,183.2836,183.1484,183.2205,16315.0
2018-08-22 15:45:00,203.35,203.38,203.3,203.35,54033.0,183.1935,183.2205,183.1484,183.1935,54033.0
2018-08-22 15:50:00,203.35,203.38,203.29,203.31,29976.0,183.1935,183.2205,183.1394,183.1575,29976.0
2018-08-22 15:55:00,203.32,203.42,203.25,203.35,71529.0,183.1665,183.2565,183.1034,183.1935,71529.0
2018-08-23 09:30:00,202.85,203.3,202.15,202.93,64542.0,182.743,183.1484,182.1124,182.8151,64542.0
2018-08-23 09:35:00,202.7,203.82,202.44,203.33,15426.0,182.6079,183.6169,182.3737,183.1755,15426.0
2018-08-23 09:40:00,203.38,203.49,203.06,203.47,9900.0,183.2205,183.3196,182.9322,183.3016,9900.0
2018-08-23 09:45:00,203.4,203.68,203.23,203.59,11790.0,183.2385,183.4908,183.0854,183.4097,11790.0
2018-08-23 09:50:00,203.55,203.88,203.23,203.88,8549.0,183.3737,183.671,183.0854,183.671,8549.0
2018-08-23 09:55:00,203.75,204.07,203.55,203.89,19865.0,183.5538,183.8421,183.3737,183.68,19865.0
2018-08-23 10:00:00,203.87,204.17,203.84,204.13,29303.0,183.6619,183.9322,183.6349,183.8962,29303.0
2018-08-23 10:05:00,204.19,204.25,203.97,204.14,17070.0,183.9502,184.0043,183.752,183.9052,17070.0
2018-08-23 10:10:00,204.1,204.34,204.1,204.31,13911.0,183.8691,184.0854,183.8691,184.0583,13911.0
2018-08-23 10:15:00,204.31,204.38,204.1,204.37,18957.0,184.0583,184.1214,183.8691,184.1124,18957.0
2018-08-23 10:20:00,204.39,204.39,204.05,204.08,7726.0,184.1304,184.1304,183.8241,183.8511,7726.0
2018-08-23 10:25:00,204.07,204.13,203.97,204.04,7216.0,183.8421,183.8962,183.752,183.8151,7216.0
2018-08-23 10:30:00,204.09,204.59,204.08,204.59,19944.0,183.8601,184.3106,183.8511,184.3106,19944.0
2018-08-23 10:35:00,204.56,204.99,204.55,204.94,20290.0,184.2835,184.6709,184.2745,184.6259,20290.0
2018-08-23 10:40:00,204.9,205.32,204.9,205.25,13185.0,184.5898,184.9682,184.5898,184.9052,13185.0
2018-08-23 10:45:00,205.28,205.34,204.94,204.97,11236.0,184.9322,184.9862,184.6259,184.6529,11236.0
2018-08-23 10:50:00,204.94,204.97,204.5,204.58,11620.0,184.6259,184.6529,184.2295,184.3016,11620.0
2018-08-23 10:55:00,204.56,204.59,204.15,204.2,19818.0,184.2835,184.3106,183.9142,183.9592,19818.0
2018-08-23 11:00:00,204.19,204.45,204.18,204.4,10425.0,183.9502,184.1845,183.9412,184.1394,10425.0
2018-08-23 11:05:00,204.38,204.4,204.15,204.28,14092.0,184.1214,184.1394,183.9142,184.0313,14092.0
2018-08-23 11:10:00,204.3,204.3,204.07,204.11,12900.0,184.0493,184.0493,183.8421,183.8782,12900.0
2018-08-23 11:15:00,204.13,204.29,204.0,204.0,38718.0,183.8962,184.0403,183.7791,183.7791,38718.0
2018-08-23 11:20:00,204.01,204.22,203.9,204.09,14882.0,183.7881,183.9772,183.689,183.8601,14882.0
2018-08-23 11:25:00,204.06,204.06,203.75,203.81,16410.0,183.8331,183.8331,183.5538,183.6079,16410.0
2018-08-23 11:30:00,203.81,204.47,203.7,204.13,25198.0,183.6079,184.2025,183.5088,183.8962,25198.0
2018-08-23 11:35:00,204.14,204.2,204.06,204.06,15776.0,183.9052,183.9592,183.8331,183.8331,15776.0
2018-08-23 11:40:00,204.12,204.21,204.08,204.14,6226.0,183.8872,183.9682,183.8511,183.9052,6226.0
2018-08-23 11:45:00,204.14,204.25,204.08,204.23,5406.0,183.9052,184.0043,183.8511,183.9863,5406.0
2018-08-23 11:50:00,204.28,204.76,204.23,204.75,14659.0,184.0313,184.4637,183.9863,184.4547,14659.0
2018-08-23 11:55:00,204.74,204.81,204.43,204.5,6484.0,184.4457,184.5088,184.1664,184.2295,6484.0
2018-08-23 12:00:00,204.43,204.48,204.28,204.32,2951.0,184.1664,184.2115,184.0313,184.0673,2951.0
2018-08-23 12:05:00,204.33,204.5,204.32,204.42,5750.0,184.0763,184.2295,184.0673,184.1574,5750.0
2018-08-23 12:10:00,204.39,204.47,204.32,204.47,8392.0,184.1304,184.2025,184.0673,184.2025,8392.0
2018-08-23 12:15:00,204.44,204.58,204.44,204.58,7471.0,184.1754,184.3016,184.1754,184.3016,7471.0
2018-08-23 12:20:00,204.59,204.94,204.59,204.9,18135.0,184.3106,184.6259,184.3106,184.5898,18135.0
2018-08-23 12:25:00,204.87,205.09,204.82,204.95,19682.0,184.5628,184.761,184.5178,184.6349,19682.0
2018-08-23 12:30:00,204.94,204.95,204.85,204.91,3028.0,184.6259,184.6349,184.5448,184.5989,3028.0
2018-08-23 12:35:00,204.89,205.04,204.86,205.03,15599.0,184.5808,184.716,184.5538,184.707,15599.0
2018-08-23 12:40:00,205.01,205.19,205.01,205.15,5051.0,184.6889,184.8511,184.6889,184.8151,5051.0
2018-08-23 12:45:00,205.12,205.17,205.06,205.15,5446.0,184.788,184.8331,184.734,184.8151,5446.0
2018-08-23 12:50:00,205.09,205.17,205.07,205.13,7202.0,184.761,184.8331,184.743,184.797,7202.0
2018-08-23 12:55:00,205.13,205.18,204.7,204.7,61573.0,184.797,184.8421,184.4097,184.4097,61573.0
2018-08-23 13:00:00,204.8,204.82,204.69,204.73,6631.0,184.4998,184.5178,184.4007,184.4367,6631.0
2018-08-23 13:05:00,204.7,204.83,204.7,204.72,5350.0,184.4097,184.5268,184.4097,184.4277,5350.0
2018-08-23 13:10:00,204.73,204.83,204.68,204.8,7260.0,184.4367,184.5268,184.3917,184.4998,7260.0
2018-08-23 13:15:00,204.76,205.06,204.75,204.99,8300.0,184.4637,184.734,184.4547,184.6709,8300.0
2018-08-23 13:20:00,204.93,205.02,204.9,204.98,4681.0,184.6169,184.698,184.5898,184.6619,4681.0
2018-08-23 13:25:00,205.0,205.07,204.86,204.93,15168.0,184.6799,184.743,184.5538,184.6169,15168.0
2018-08-23 13:30:00,204.92,204.93,204.75,204.76,5005.0,184.6079,184.6169,184.4547,184.4637,5005.0
2018-08-23 13:35:00,204.8,204.9,204.75,204.84,4800.0,184.4998,184.5898,184.4547,184.5358,4800.0
2018-08-23 13:40:00,204.88,204.88,204.7,204.81,4626.0,184.5718,184.5718,184.4097,184.5088,4626.0
2018-08-23 13:45:00,204.77,204.84,204.71,204.84,6982.0,184.4727,184.5358,184.4187,184.5358,6982.0
2018-08-23 13:50:00,204.85,204.86,204.78,204.86,27700.0,184.5448,184.5538,184.4817,184.5538,27700.0
2018-08-23 13:55:00,204.83,204.84,204.71,204.75,5200.0,184.5268,184.5358,184.4187,184.4547,5200.0
2018-08-23 14:00:00,204.73,204.83,204.7,204.83,7467.0,184.4367,184.5268,184.4097,184.5268,7467.0
2018-08-23 14:05:00,204.82,204.86,204.54,204.58,8898.0,184.5178,184.5538,184.2655,184.3016,8898.0
2018-08-23 14:10:00,204.61,204.7,204.56,204.62,9828.0,184.3286,184.4097,184.2835,184.3376,9828.0
2018-08-23 14:15:00,204.6,204.66,204.55,204.6,5190.0,184.3196,184.3736,184.2745,184.3196,5190.0
2018-08-23 14:20:00,204.63,204.64,204.56,204.63,10421.0,184.3466,184.3556,184.2835,184.3466,10421.0
2018-08-23 14:25:00,204.63,204.91,204.58,204.8,31036.0,184.3466,184.5989,184.3016,184.4998,31036.0
2018-08-23 14:30:00,204.76,204.9,204.73,204.77,6767.0,184.4637,184.5898,184.4367,184.4727,6767.0
2018-08-23 14:35:00,204.73,204.76,204.62,204.62,6558.0,184.4367,184.4637,184.3376,184.3376,6558.0
2018-08-23 14:40:00,204.66,204.73,204.55,204.73,7215.0,184.3736,184.4367,184.2745,184.4367,7215.0
2018-08-23 14:45:00,204.7,204.79,204.65,204.79,8332.0,184.4097,184.4907,184.3646,184.4907,8332.0
2018-08-23 14:50:00,204.74,204.88,204.72,204.86,15405.0,184.4457,184.5718,184.4277,184.5538,15405.0
2018-08-23 14:55:00,204.87,204.89,204.82,204.89,15807.0,184.5628,184.5808,184.5178,184.5808,15807.0
2018-08-23 15:00:00,204.85,204.96,204.85,204.88,10992.0,184.5448,184.6439,184.5448,184.5718,10992.0
2018-08-23 15:05:00,204.86,205.01,204.86,204.97,10320.0,184.5538,184.6889,184.5538,184.6529,10320.0
2018-08-23 15:10:00,204.98,205.06,204.95,205.02,36261.0,184.6619,184.734,184.6349,184.698,36261.0
2018-08-23 15:15:00,205.02,205.12,204.99,205.07,35012.0,184.698,184.788,184.6709,184.743,35012.0
2018-08-23 15:20:00,205.04,205.07,204.9,205.01,20782.0,184.716,184.743,184.5898,184.6889,20782.0
2018-08-23 15:25:00,205.0,205.08,204.96,205.0,29821.0,184.6799,184.752,184.6439,184.6799,29821.0
2018-08-23 15:30:00,205.02,205.15,204.94,204.96,23798.0,184.698,184.8151,184.6259,184.6439,23798.0
2018-08-23 15:35:00,204.93,205.01,204.9,204.97,18508.0,184.6169,184.6889,184.5898,184.6529,18508.0
2018-08-23 15:40:00,204.98,205.05,204.94,205.03,19466.0,184.6619,184.725,184.6259,184.707,19466.0
2018-08-23 15:45:00,204.98,205.09,204.9,204.95,62090.0,184.6619,184.761,184.5898,184.6349,62090.0
2018-08-23 15:50:00,204.95,205.13,204.92,205.01,28781.0,184.6349,184.797,184.6079,184.6889,28781.0
2018-08-23 15:55:00,205.02,205.12,204.82,204.86,75747.0,184.698,184.788,184.5178,184.5538,75747.0
2018-08-24 09:30:00,204.61,205.9,204.61,205.35,35097.0,184.3286,185.4907,184.3286,184.9952,35097.0
2018-08-24 09:35:00,205.35,205.84,205.2,205.82,11157.0,184.9952,185.4367,184.8601,185.4187,11157.0
2018-08-24 09:40:00,205.9,206.4,205.78,205.97,21350.0,185.4907,185.9412,185.3826,185.5538,21350.0
2018-08-24 09:45:00,206.15,206.27,205.99,206.11,12565.0,185.7159,185.824,185.5718,185.6799,12565.0
2018-08-24 09:50:00,206.13,206.33,206.02,206.02,7927.0,185.6979,185.8781,185.5988,185.5988,7927.0
2018-08-24 09:55:00,206.06,206.12,205.92,205.98,17099.0,185.6349,185.6889,185.5087,185.5628,17099.0
2018-08-24 10:00:00,205.96,206.2,205.79,206.03,18316.0,185.5448,185.761,185.3916,185.6078,18316.0
2018-08-24 10:05:00,206.03,207.03,206.02,206.96,31854.0,185.6078,186.5087,185.5988,186.4457,31854.0
2018-08-24 10:10:00,206.89,206.89,206.25,206.29,18848.0,186.3826,186.3826,185.806,185.8421,18848.0
2018-08-24 10:15:00,206.3,206.8,206.3,206.52,15282.0,185.8511,186.3015,185.8511,186.0493,15282.0
2018-08-24 10:20:00,206.55,207.12,206.5,207.04,38483.0,186.0763,186.5898,186.0313,186.5177,38483.0
2018-08-24 10:25:00,206.96,207.01,206.81,206.92,30781.0,186.4457,186.4907,186.3105,186.4096,30781.0
2018-08-24 10:30:00,206.9,207.01,206.65,206.76,28269.0,186.3916,186.4907,186.1664,186.2655,28269.0
2018-08-24 10:35:00,206.75,207.14,206.71,207.1,32156.0,186.2565,186.6078,186.2204,186.5718,32156.0
2018-08-24 10:40:00,207.1,207.4,207.1,207.27,39690.0,186.5718,186.842,186.5718,186.7249,39690.0
2018-08-24 10:45:00,207.23,207.45,207.21,207.41,27386.0,186.6889,186.8871,186.6709,186.851,27386.0
2018-08-24 10:50:00,207.38,207.38,207.0,207.21,22207.0,186.824,186.824,186.4817,186.6709,22207.0
2018-08-24 10:55:00,207.23,207.33,207.07,207.2,22069.0,186.6889,186.779,186.5448,186.6619,22069.0
2018-08-24 11:00:00,207.21,207.23,206.49,206.73,27180.0,186.6709,186.6889,186.0222,186.2385,27180.0
2018-08-24 11:05:00,206.73,206.88,206.64,206.8,20153.0,186.2385,186.3736,186.1574,186.3015,20153.0
2018-08-24 11:10:00,206.8,206.81,206.53,206.81,20668.0,186.3015,186.3105,186.0583,186.3105,20668.0
2018-08-24 11:15:00,206.8,207.5,206.74,207.17,25605.0,186.3015,186.9321,186.2475,186.6348,25605.0
2018-08-24 11:20:00,207.07,207.34,207.01,207.21,16145.0,186.5448,186.788,186.4907,186.6709,16145.0
2018-08-24 11:25:00,207.22,207.22,206.91,206.94,4795.0,186.6799,186.6799,186.4006,186.4276,4795.0
2018-08-24 11:30:00,206.99,207.13,206.94,206.98,15038.0,186.4727,186.5988,186.4276,186.4637,15038.0
2018-08-24 11:35:00,206.96,207.09,206.83,206.84,10481.0,186.4457,186.5628,186.3285,186.3375,10481.0
2018-08-24 11:40:00,206.88,207.07,206.88,207.07,8100.0,186.3736,186.5448,186.3736,186.5448,8100.0
2018-08-24 11:45:00,207.06,207.15,206.91,207.05,10103.0,186.5357,186.6168,186.4006,186.5267,10103.0
2018-08-24 11:50:00,207.05,207.27,206.98,207.17,12423.0,186.5267,186.7249,186.4637,186.6348,12423.0
2018-08-24 11:55:00,207.18,207.44,207.06,207.36,11937.0,186.6438,186.8781,186.5357,186.806,11937.0
2018-08-24 12:00:00,207.36,207.79,207.29,207.79,20877.0,186.806,187.1934,186.7429,187.1934,20877.0
2018-08-24 12:05:00,207.81,207.81,207.5,207.53,17097.0,187.2114,187.2114,186.9321,186.9592,17097.0
2018-08-24 12:10:00,207.54,207.54,207.18,207.33,15420.0,186.9682,186.9682,186.6438,186.779,15420.0
2018-08-24 12:15:00,207.3,207.48,207.3,207.48,16935.0,186.752,186.9141,186.752,186.9141,16935.0
2018-08-24 12:20:00,207.49,207.59,207.3,207.35,8508.0,186.9231,187.0132,186.752,186.797,8508.0
2018-08-24 12:25:00,207.37,207.48,207.31,207.48,8960.0,186.815,186.9141,186.761,186.9141,8960.0
2018-08-24 12:30:00,207.47,207.64,207.47,207.6,12442.0,186.9051,187.0583,186.9051,187.0222,12442.0
2018-08-24 12:35:00,207.64,207.64,207.52,207.6,16693.0,187.0583,187.0583,186.9501,187.0222,16693.0
2018-08-24 12:40:00,207.61,207.7,207.58,207.66,6154.0,187.0312,187.1123,187.0042,187.0763,6154.0
2018-08-24 12:45:00,207.59,207.69,207.56,207.69,10283.0,187.0132,187.1033,186.9862,187.1033,10283.0
2018-08-24 12:50:00,207.68,207.74,207.51,207.51,12795.0,187.0943,187.1483,186.9411,186.9411,12795.0
2018-08-24 12:55:00,207.55,207.73,207.5,207.7,17495.0,186.9772,187.1393,186.9321,187.1123,17495.0
2018-08-24 13:00:00,207.69,207.85,207.69,207.84,7546.0,187.1033,187.2474,187.1033,187.2384,7546.0
2018-08-24 13:05:00,207.84,207.95,207.81,207.95,15850.0,187.2384,187.3375,187.2114,187.3375,15850.0
2018-08-24 13:10:00,207.97,208.1,207.95,208.09,23104.0,187.3555,187.4727,187.3375,187.4636,23104.0
2018-08-24 13:15:00,208.08,208.15,207.93,208.15,22303.0,187.4546,187.5177,187.3195,187.5177,22303.0
2018-08-24 13:20:00,208.14,208.32,208.09,208.24,22688.0,187.5087,187.6708,187.4636,187.5988,22688.0
2018-08-24 13:25:00,208.24,208.42,208.19,208.36,17379.0,187.5988,187.7609,187.5537,187.7069,17379.0
2018-08-24 13:30:00,208.4,208.4,208.12,208.19,62701.0,187.7429,187.7429,187.4907,187.5537,62701.0
2018-08-24 13:35:00,208.17,208.24,208.12,208.23,23588.0,187.5357,187.5988,187.4907,187.5898,23588.0
2018-08-24 13:40:00,208.23,208.44,208.2,208.34,25263.0,187.5898,187.779,187.5627,187.6889,25263.0
2018-08-24 13:45:00,208.38,208.46,208.27,208.45,20273.0,187.7249,187.797,187.6258,187.788,20273.0
2018-08-24 13:50:00,208.47,208.48,208.2,208.2,10171.0,187.806,187.815,187.5627,187.5627,10171.0
2018-08-24 13:55:00,208.22,208.4,208.18,208.4,10495.0,187.5808,187.7429,187.5447,187.7429,10495.0
2018-08-24 14:00:00,208.41,208.41,208.28,208.39,9036.0,187.7519,187.7519,187.6348,187.7339,9036.0
2018-08-24 14:05:00,208.4,208.43,208.28,208.41,14430.0,187.7429,187.7699,187.6348,187.7519,14430.0
2018-08-24 14:10:00,208.37,208.48,208.29,208.48,14597.0,187.7159,187.815,187.6438,187.815,14597.0
2018-08-24 14:15:00,208.48,208.49,208.38,208.39,13654.0,187.815,187.824,187.7249,187.7339,13654.0
2018-08-24 14:20:00,208.4,208.65,208.39,208.53,11661.0,187.7429,187.9681,187.7339,187.86,11661.0
2018-08-24 14:25:00,208.55,208.71,208.53,208.66,16397.0,187.878,188.0222,187.86,187.9771,16397.0
2018-08-24 14:30:00,208.66,208.7,208.58,208.61,23746.0,187.9771,188.0132,187.9051,187.9321,23746.0
2018-08-24 14:35:00,208.57,208.57,208.37,208.46,17940.0,187.8961,187.8961,187.7159,187.797,17940.0
2018-08-24 14:40:00,208.41,208.56,208.39,208.56,17054.0,187.7519,187.8871,187.7339,187.8871,17054.0
2018-08-24 14:45:00,208.56,208.62,208.56,208.59,23449.0,187.8871,187.9411,187.8871,187.9141,23449.0
2018-08-24 14:50:00,208.58,208.58,208.4,208.51,13897.0,187.9051,187.9051,187.7429,187.842,13897.0
2018-08-24 14:55:00,208.52,208.65,208.5,208.61,15307.0,187.851,187.9681,187.833,187.9321,15307.0
2018-08-24 15:00:00,208.6,208.65,208.46,208.62,20704.0,187.9231,187.9681,187.797,187.9411,20704.0
2018-08-24 15:05:00,208.63,208.71,208.52,208.58,21763.0,187.9501,188.0222,187.851,187.9051,21763.0
2018-08-24 15:10:00,208.55,208.64,208.53,208.59,15610.0,187.878,187.9591,187.86,187.9141,15610.0
2018-08-24 15:15:00,208.58,208.7,208.56,208.68,21079.0,187.9051,188.0132,187.8871,187.9952,21079.0
2018-08-24 15:20:00,208.66,208.66,208.35,208.36,21787.0,187.9771,187.9771,187.6979,187.7069,21787.0
2018-08-24 15:25:00,208.37,208.4,208.21,208.22,19896.0,187.7159,187.7429,187.5718,187.5808,19896.0
2018-08-24 15:30:00,208.2,208.28,208.09,208.28,31292.0,187.5627,187.6348,187.4636,187.6348,31292.0
2018-08-24 15:35:00,208.27,208.27,208.04,208.08,33585.0,187.6258,187.6258,187.4186,187.4546,33585.0
2018-08-24 15:40:00,208.09,208.24,208.06,208.09,28892.0,187.4636,187.5988,187.4366,187.4636,28892.0
2018-08-24 15:45:00,208.08,208.28,208.02,208.21,78553.0,187.4546,187.6348,187.4006,187.5718,78553.0
2018-08-24 15:50:00,208.21,208.25,208.09,208.2,28792.0,187.5718,187.6078,187.4636,187.5627,28792.0
2018-08-24 15:55:00,208.2,208.2,207.52,207.62,113131.0,187.5627,187.5627,186.9501,187.0402,113131.0
2018-08-27 09:30:00,210.0,210.8,209.6,210.39,119520.0,189.1843,189.905,188.824,189.5357,119520.0
2018-08-27 09:35:00,210.35,210.61,208.73,209.38,61679.0,189.4996,189.7339,188.0402,188.6258,61679.0
2018-08-27 09:40:00,209.2,209.33,208.35,208.7,26319.0,188.4636,188.5807,187.6979,188.0132,26319.0
2018-08-27 09:45:00,208.62,208.63,208.02,208.19,29309.0,187.9411,187.9501,187.4006,187.5537,29309.0
2018-08-27 09:50:00,208.15,208.7,207.67,208.46,43427.0,187.5177,188.0132,187.0853,187.797,43427.0
2018-08-27 09:55:00,208.45,208.68,208.18,208.57,11063.0,187.788,187.9952,187.5447,187.8961,11063.0
2018-08-27 10:00:00,208.57,208.66,207.91,207.96,16336.0,187.8961,187.9771,187.3015,187.3465,16336.0
2018-08-27 10:05:00,207.99,208.34,207.87,208.34,17700.0,187.3736,187.6889,187.2655,187.6889,17700.0
2018-08-27 10:10:00,208.4,208.5,208.16,208.5,17775.0,187.7429,187.833,187.5267,187.833,17775.0
2018-08-27 10:15:00,208.5,208.86,208.5,208.68,13301.0,187.833,188.1573,187.833,187.9952,13301.0
2018-08-27 10:20:00,208.69,208.89,208.42,208.61,16186.0,188.0042,188.1843,187.7609,187.9321,16186.0
2018-08-27 10:25:00,208.65,208.65,208.19,208.48,28797.0,187.9681,187.9681,187.5537,187.815,28797.0
2018-08-27 10:30:00,208.42,208.42,208.11,208.18,20398.0,187.7609,187.7609,187.4817,187.5447,20398.0
2018-08-27 10:35:00,208.14,208.2,207.9,208.15,24603.0,187.5087,187.5627,187.2925,187.5177,24603.0
2018-08-27 10:40:00,208.17,208.17,207.72,207.9,49032.0,187.5357,187.5357,187.1303,187.2925,49032.0
2018-08-27 10:45:00,207.91,208.01,207.9,207.96,34136.0,187.3015,187.3916,187.2925,187.3465,34136.0
2018-08-27 10:50:00,207.96,208.39,207.9,208.33,28056.0,187.3465,187.7339,187.2925,187.6799,28056.0
2018-08-27 10:55:00,208.31,208.53,208.25,208.41,21610.0,187.6618,187.86,187.6078,187.7519,21610.0
2018-08-27 11:00:00,208.44,208.44,208.06,208.29,25686.0,187.779,187.779,187.4366,187.6438,25686.0
2018-08-27 11:05:00,208.29,208.39,208.1,208.2,9290.0,187.6438,187.7339,187.4727,187.5627,9290.0
2018-08-27 11:10:00,208.2,208.22,207.97,208.05,13069.0,187.5627,187.5808,187.3555,187.4276,13069.0
2018-08-27 11:15:00,208.1,208.23,208.1,208.19,10279.0,187.4727,187.5898,187.4727,187.5537,10279.0
2018-08-27 11:20:00,208.19,208.36,208.1,208.33,15498.0,187.5537,187.7069,187.4727,187.6799,15498.0
2018-08-27 11:25:00,208.33,208.39,208.16,208.33,7110.0,187.6799,187.7339,187.5267,187.6799,7110.0
2018-08-27 11:30:00,208.32,208.59,208.32,208.53,15887.0,187.6708,187.9141,187.6708,187.86,15887.0
2018-08-27 11:35:00,208.54,208.73,208.5,208.58,26184.0,187.869,188.0402,187.833,187.9051,26184.0
2018-08-27 11:40:00,208.56,209.15,208.54,209.13,45124.0,187.8871,188.4186,187.869,188.4006,45124.0
2018-08-27 11:45:00,209.12,209.5,209.1,209.32,44507.0,188.3915,188.7339,188.3735,188.5717,44507.0
2018-08-27 11:50:00,209.34,209.38,209.22,209.24,26692.0,188.5897,188.6258,188.4816,188.4997,26692.0
2018-08-27 11:55:00,209.24,209.6,209.24,209.59,37672.0,188.4997,188.824,188.4997,188.815,37672.0
2018-08-27 12:00:00,209.56,209.62,209.42,209.62,22157.0,188.7879,188.842,188.6618,188.842,22157.0
2018-08-27 12:05:00,209.59,209.63,209.49,209.6,18900.0,188.815,188.851,188.7249,188.824,18900.0
2018-08-27 12:10:00,209.62,209.75,209.58,209.73,15702.0,188.842,188.9591,188.806,188.9411,15702.0
2018-08-27 12:15:00,209.71,209.81,209.61,209.81,20749.0,188.9231,189.0132,188.833,189.0132,20749.0
2018-08-27 12:20:00,209.8,209.92,209.8,209.89,80972.0,189.0041,189.1123,189.0041,189.0852,80972.0
2018-08-27 12:25:00,209.87,210.16,209.85,210.16,22538.0,189.0672,189.3285,189.0492,189.3285,22538.0
2018-08-27 12:30:00,210.13,210.13,209.85,209.87,13690.0,189.3014,189.3014,189.0492,189.0672,13690.0
2018-08-27 12:35:00,209.85,210.03,209.85,209.95,16707.0,189.0492,189.2113,189.0492,189.1393,16707.0
2018-08-27 12:40:00,209.96,210.05,209.88,210.04,9877.0,189.1483,189.2294,189.0762,189.2204,9877.0
2018-08-27 12:45:00,210.05,210.08,209.96,210.05,9958.0,189.2294,189.2564,189.1483,189.2294,9958.0
2018-08-27 12:50:00,210.07,210.24,210.0,210.03,16330.0,189.2474,189.4005,189.1843,189.2113,16330.0
2018-08-27 12:55:00,210.04,210.15,209.94,210.15,13381.0,189.2204,189.3195,189.1303,189.3195,13381.0
2018-08-27 13:00:00,210.15,210.21,209.89,210.17,17269.0,189.3195,189.3735,189.0852,189.3375,17269.0
2018-08-27 13:05:00,210.18,210.18,209.76,210.06,32012.0,189.3465,189.3465,188.9681,189.2384,32012.0
2018-08-27 13:10:00,210.06,210.14,209.97,210.1,17930.0,189.2384,189.3104,189.1573,189.2744,17930.0
2018-08-27 13:15:00,210.1,210.11,209.85,209.92,20204.0,189.2744,189.2834,189.0492,189.1123,20204.0
2018-08-27 13:20:00,209.9,210.01,209.89,209.99,21890.0,189.0942,189.1933,189.0852,189.1753,21890.0
2018-08-27 13:25:00,210.0,210.0,209.85,209.99,12054.0,189.1843,189.1843,189.0492,189.1753,12054.0
2018-08-27 13:30:00,209.97,210.03,209.85,209.88,20929.0,189.1573,189.2113,189.0492,189.0762,20929.0
2018-08-27 13:35:00,209.87,210.02,209.85,209.96,14544.0,189.0672,189.2023,189.0492,189.1483,14544.0
2018-08-27 13:40:00,209.97,210.02,209.84,209.93,19036.0,189.1573,189.2023,189.0402,189.1213,19036.0
2018-08-27 13:45:00,209.93,209.97,209.88,209.9,17918.0,189.1213,189.1573,189.0762,189.0942,17918.0
2018-08-27 13:50:00,209.91,210.03,209.85,209.93,24656.0,189.1032,189.2113,189.0492,189.1213,24656.0
2018-08-27 13:55:00,209.89,209.99,209.84,209.95,25164.0,189.0852,189.1753,189.0402,189.1393,25164.0
2018-08-27 14:00:00,209.95,210.12,209.95,210.08,9620.0,189.1393,189.2924,189.1393,189.2564,9620.0
2018-08-27 14:05:00,210.04,210.06,209.85,209.92,51258.0,189.2204,189.2384,189.0492,189.1123,51258.0
2018-08-27 14:10:00,209.92,210.0,209.88,210.0,9382.0,189.1123,189.1843,189.0762,189.1843,9382.0
2018-08-27 14:15:00,210.0,210.0,209.83,209.88,11811.0,189.1843,189.1843,189.0312,189.0762,11811.0
2018-08-27 14:20:00,209.86,210.01,209.85,210.0,9404.0,189.0582,189.1933,189.0492,189.1843,9404.0
2018-08-27 14:25:00,210.01,210.05,209.89,210.05,13933.0,189.1933,189.2294,189.0852,189.2294,13933.0
2018-08-27 14:30:00,210.05,210.22,210.02,210.02,10805.0,189.2294,189.3825,189.2023,189.2023,10805.0
2018-08-27 14:35:00,210.02,210.17,210.0,210.08,15587.0,189.2023,189.3375,189.1843,189.2564,15587.0
2018-08-27 14:40:00,210.09,210.23,210.09,210.23,15995.0,189.2654,189.3915,189.2654,189.3915,15995.0
2018-08-27 14:45:00,210.22,210.36,210.2,210.28,24416.0,189.3825,189.5086,189.3645,189.4366,24416.0
2018-08-27 14:50:00,210.26,210.39,210.25,210.32,20731.0,189.4186,189.5357,189.4095,189.4726,20731.0
2018-08-27 14:55:00,210.31,210.33,210.21,210.31,28835.0,189.4636,189.4816,189.3735,189.4636,28835.0
2018-08-27 15:00:00,210.3,210.31,209.98,210.2,63746.0,189.4546,189.4636,189.1663,189.3645,63746.0
2018-08-27 15:05:00,210.2,210.41,210.18,210.41,102912.0,189.3645,189.5537,189.3465,189.5537,102912.0
2018-08-27 15:10:00,210.38,210.4,209.96,210.01,50833.0,189.5267,189.5447,189.1483,189.1933,50833.0
2018-08-27 15:15:00,210.01,210.13,209.95,210.13,31030.0,189.1933,189.3014,189.1393,189.3014,31030.0
2018-08-27 15:20:00,210.13,210.13,209.61,209.9,26373.0,189.3014,189.3014,188.833,189.0942,26373.0
2018-08-27 15:25:00,209.82,210.11,209.8,210.05,23169.0,189.0222,189.2834,189.0041,189.2294,23169.0
2018-08-27 15:30:00,209.99,210.56,209.99,210.39,76633.0,189.1753,189.6888,189.1753,189.5357,76633.0
2018-08-27 15:35:00,210.36,210.8,210.31,210.79,71432.0,189.5086,189.905,189.4636,189.896,71432.0
2018-08-27 15:40:00,210.79,210.79,210.42,210.58,67363.0,189.896,189.896,189.5627,189.7068,67363.0
2018-08-27 15:45:00,210.58,210.65,210.33,210.56,92719.0,189.7068,189.7699,189.4816,189.6888,92719.0
2018-08-27 15:50:00,210.55,210.56,210.38,210.43,77050.0,189.6798,189.6888,189.5267,189.5717,77050.0
2018-08-27 15:55:00,210.45,210.59,210.18,210.26,142643.0,189.5897,189.7158,189.3465,189.4186,142643.0
2018-08-28 09:30:00,210.69,211.38,210.14,211.37,76324.0,189.8059,190.4275,189.3104,190.4185,76324.0
2018-08-28 09:35:00,211.28,211.34,210.74,210.76,20996.0,190.3374,190.3915,189.851,189.869,20996.0
2018-08-28 09:40:00,210.75,210.85,210.36,210.5,46237.0,189.86,189.9501,189.5086,189.6348,46237.0
2018-08-28 09:45:00,210.52,210.59,210.09,210.27,48931.0,189.6528,189.7158,189.2654,189.4276,48931.0
2018-08-28 09:50:00,210.15,210.3,208.64,208.64,25828.0,189.3195,189.4546,187.9591,187.9591,25828.0
2018-08-28 09:55:00,208.78,209.07,208.65,208.84,28976.0,188.0853,188.3465,187.9681,188.1393,28976.0
2018-08-28 10:00:00,208.84,209.29,208.66,208.68,46153.0,188.1393,188.5447,187.9771,187.9952,46153.0
2018-08-28 10:05:00,208.65,208.8,208.23,208.58,27348.0,187.9681,188.1033,187.5898,187.9051,27348.0
2018-08-28 10:10:00,208.55,208.75,208.3,208.4,22885.0,187.878,188.0582,187.6528,187.7429,22885.0
2018-08-28 10:15:00,208.42,208.6,208.34,208.53,29807.0,187.7609,187.9231,187.6889,187.86,29807.0
2018-08-28 10:20:00,208.57,208.76,208.4,208.45,14778.0,187.8961,188.0672,187.7429,187.788,14778.0
2018-08-28 10:25:00,208.44,208.49,208.12,208.27,19801.0,187.779,187.824,187.4907,187.6258,19801.0
2018-08-28 10:30:00,208.28,208.3,208.05,208.09,18386.0,187.6348,187.6528,187.4276,187.4636,18386.0
2018-08-28 10:35:00,208.07,208.55,208.07,208.17,20024.0,187.4456,187.878,187.4456,187.5357,20024.0
2018-08-28 10:40:00,208.17,208.37,208.15,208.22,11450.0,187.5357,187.7159,187.5177,187.5808,11450.0
2018-08-28 10:45:00,208.26,208.26,207.86,207.88,37094.0,187.6168,187.6168,187.2564,187.2745,37094.0
2018-08-28 10:50:00,207.9,208.13,207.83,208.02,14922.0,187.2925,187.4997,187.2294,187.4006,14922.0
2018-08-28 10:55:00,208.02,208.02,207.62,207.62,19820.0,187.4006,187.4006,187.0402,187.0402,19820.0
2018-08-28 11:00:00,207.65,207.69,207.55,207.59,11967.0,187.0673,187.1033,186.9772,187.0132,11967.0
2018-08-28 11:05:00,207.58,207.69,207.48,207.66,15731.0,187.0042,187.1033,186.9141,187.0763,15731.0
2018-08-28 11:10:00,207.66,207.84,207.61,207.7,16228.0,187.0763,187.2384,187.0312,187.1123,16228.0
2018-08-28 11:15:00,207.79,207.9,207.7,207.75,11492.0,187.1934,187.2925,187.1123,187.1573,11492.0
2018-08-28 11:20:00,207.73,207.82,207.63,207.77,17121.0,187.1393,187.2204,187.0492,187.1754,17121.0
2018-08-28 11:25:00,207.79,207.85,207.65,207.81,9034.0,187.1934,187.2474,187.0673,187.2114,9034.0
2018-08-28 11:30:00,207.76,208.0,207.76,207.88,11675.0,187.1664,187.3826,187.1664,187.2745,11675.0
2018-08-28 11:35:00,207.91,207.91,207.67,207.78,9224.0,187.3015,187.3015,187.0853,187.1844,9224.0
2018-08-28 11:40:00,207.78,207.82,207.69,207.69,9852.0,187.1844,187.2204,187.1033,187.1033,9852.0
2018-08-28 11:45:00,207.69,207.95,207.69,207.92,36628.0,187.1033,187.3375,187.1033,187.3105,36628.0
2018-08-28 11:50:00,207.94,207.96,207.76,207.88,21529.0,187.3285,187.3465,187.1664,187.2745,21529.0
2018-08-28 11:55:00,207.89,207.89,207.58,207.71,9357.0,187.2835,187.2835,187.0042,187.1213,9357.0
2018-08-28 12:00:00,207.69,207.79,207.6,207.68,15698.0,187.1033,187.1934,187.0222,187.0943,15698.0
2018-08-28 12:05:00,207.7,207.92,207.67,207.67,11698.0,187.1123,187.3105,187.0853,187.0853,11698.0
2018-08-28 12:10:00,207.73,207.92,207.71,207.78,10973.0,187.1393,187.3105,187.1213,187.1844,10973.0
2018-08-28 12:15:00,207.75,207.96,207.73,207.92,12424.0,187.1573,187.3465,187.1393,187.3105,12424.0
2018-08-28 12:20:00,207.87,208.15,207.83,208.06,8205.0,187.2655,187.5177,187.2294,187.4366,8205.0
2018-08-28 12:25:00,208.06,208.13,208.03,208.1,5308.0,187.4366,187.4997,187.4096,187.4727,5308.0
2018-08-28 12:30:00,208.1,208.47,208.1,208.42,19173.0,187.4727,187.806,187.4727,187.7609,19173.0
2018-08-28 12:35:00,208.41,208.68,208.38,208.59,17939.0,187.7519,187.9952,187.7249,187.9141,17939.0
2018-08-28 12:40:00,208.54,208.88,208.54,208.66,22265.0,187.869,188.1753,187.869,187.9771,22265.0
2018-08-28 12:45:00,208.62,208.78,208.36,208.37,21110.0,187.9411,188.0853,187.7069,187.7159,21110.0
2018-08-28 12:50:00,208.33,208.59,208.27,208.57,10271.0,187.6799,187.9141,187.6258,187.8961,10271.0
2018-08-28 12:55:00,208.56,208.73,208.51,208.58,8878.0,187.8871,188.0402,187.842,187.9051,8878.0
2018-08-28 13:00:00,208.52,208.52,208.34,208.44,9120.0,187.851,187.851,187.6889,187.779,9120.0
2018-08-28 13:05:00,208.47,208.48,208.3,208.31,11059.0,187.806,187.815,187.6528,187.6618,11059.0
2018-08-28 13:10:00,208.3,208.47,208.15,208.21,19985.0,187.6528,187.806,187.5177,187.5718,19985.0
2018-08-28 13:15:00,208.21,208.22,208.03,208.03,10268.0,187.5718,187.5808,187.4096,187.4096,10268.0
2018-08-28 13:20:00,208.05,208.05,207.87,207.95,15866.0,187.4276,187.4276,187.2655,187.3375,15866.0
2018-08-28 13:25:00,207.96,208.04,207.84,207.87,17799.0,187.3465,187.4186,187.2384,187.2655,17799.0
2018-08-28 13:30:00,207.87,208.02,207.85,207.95,10273.0,187.2655,187.4006,187.2474,187.3375,10273.0
2018-08-28 13:35:00,207.91,207.91,207.49,207.6,26145.0,187.3015,187.3015,186.9231,187.0222,26145.0
2018-08-28 13:40:00,207.62,207.69,207.21,207.26,24000.0,187.0402,187.1033,186.6709,186.7159,24000.0
2018-08-28 13:45:00,207.3,207.47,207.14,207.16,4165.0,186.752,186.9051,186.6078,186.6258,4165.0
2018-08-28 13:50:00,207.16,207.26,207.16,207.18,9643.0,186.6258,186.7159,186.6258,186.6438,9643.0
2018-08-28 13:55:00,207.18,207.18,206.89,206.89,31635.0,186.6438,186.6438,186.3826,186.3826,31635.0
2018-08-28 14:00:00,206.92,206.93,206.7,206.81,14772.0,186.4096,186.4186,186.2114,186.3105,14772.0
2018-08-28 14:05:00,206.8,206.97,206.79,206.89,9612.0,186.3015,186.4547,186.2925,186.3826,9612.0
2018-08-28 14:10:00,206.88,206.9,206.5,206.54,6774.0,186.3736,186.3916,186.0313,186.0673,6774.0
2018-08-28 14:15:00,206.51,206.61,206.4,206.51,18347.0,186.0403,186.1303,185.9412,186.0403,18347.0
2018-08-28 14:20:00,206.52,206.86,206.51,206.85,20234.0,186.0493,186.3556,186.0403,186.3466,20234.0
2018-08-28 14:25:00,206.82,206.91,206.82,206.91,9196.0,186.3195,186.4006,186.3195,186.4006,9196.0
2018-08-28 14:30:00,206.92,207.2,206.92,206.94,7791.0,186.4096,186.6619,186.4096,186.4276,7791.0
2018-08-28 14:35:00,206.95,206.95,206.66,206.72,3702.0,186.4366,186.4366,186.1754,186.2294,3702.0
2018-08-28 14:40:00,206.75,206.8,206.66,206.78,7103.0,186.2565,186.3015,186.1754,186.2835,7103.0
2018-08-28 14:45:00,206.78,206.82,206.71,206.78,5867.0,186.2835,186.3195,186.2204,186.2835,5867.0
2018-08-28 14:50:00,206.79,206.8,206.66,206.75,17185.0,186.2925,186.3015,186.1754,186.2565,17185.0
2018-08-28 14:55:00,206.77,206.79,206.71,206.78,4809.0,186.2745,186.2925,186.2204,186.2835,4809.0
2018-08-28 15:00:00,206.78,206.79,206.69,206.79,10814.0,186.2835,186.2925,186.2024,186.2925,10814.0
2018-08-28 15:05:00,206.77,206.79,206.72,206.76,7443.0,186.2745,186.2925,186.2294,186.2655,7443.0
2018-08-28 15:10:00,206.78,206.88,206.75,206.78,16571.0,186.2835,186.3736,186.2565,186.2835,16571.0
2018-08-28 15:15:00,206.79,206.83,206.54,206.54,19146.0,186.2925,186.3285,186.0673,186.0673,19146.0
2018-08-28 15:20:00,206.54,206.55,206.32,206.32,18735.0,186.0673,186.0763,185.8691,185.8691,18735.0
2018-08-28 15:25:00,206.32,206.64,206.27,206.58,27444.0,185.8691,186.1574,185.824,186.1033,27444.0
2018-08-28 15:30:00,206.58,207.26,206.56,207.21,39922.0,186.1033,186.7159,186.0853,186.6709,39922.0
2018-08-28 15:35:00,207.23,207.24,207.14,207.17,21752.0,186.6889,186.6979,186.6078,186.6348,21752.0
2018-08-28 15:40:00,207.15,207.29,207.15,207.19,26142.0,186.6168,186.7429,186.6168,186.6529,26142.0
2018-08-28 15:45:00,207.16,207.17,207.0,207.02,37160.0,186.6258,186.6348,186.4817,186.4997,37160.0
2018-08-28 15:50:00,206.99,207.17,206.99,207.13,29865.0,186.4727,186.6348,186.4727,186.5988,29865.0
2018-08-28 15:55:00,207.14,207.5,207.07,207.19,93119.0,186.6078,186.9321,186.5448,186.6529,93119.0
2018-08-29 09:30:00,207.77,208.25,207.29,207.76,46503.0,187.1754,187.6078,186.7429,187.1664,46503.0
2018-08-29 09:35:00,207.69,207.69,207.39,207.56,11070.0,187.1033,187.1033,186.833,186.9862,11070.0
2018-08-29 09:40:00,207.55,208.21,207.53,208.21,9744.0,186.9772,187.5718,186.9592,187.5718,9744.0
2018-08-29 09:45:00,208.22,208.39,207.98,208.11,13681.0,187.5808,187.7339,187.3645,187.4817,13681.0
2018-08-29 09:50:00,208.09,208.47,207.85,208.28,18449.0,187.4636,187.806,187.2474,187.6348,18449.0
2018-08-29 09:55:00,208.27,208.55,208.27,208.37,6715.0,187.6258,187.878,187.6258,187.7159,6715.0
2018-08-29 10:00:00,208.37,208.79,208.32,208.68,11444.0,187.7159,188.0943,187.6708,187.9952,11444.0
2018-08-29 10:05:00,208.68,209.46,208.62,209.46,15147.0,187.9952,188.6978,187.9411,188.6978,15147.0
2018-08-29 10:10:00,209.45,209.45,209.04,209.12,16330.0,188.6888,188.6888,188.3195,188.3915,16330.0
2018-08-29 10:15:00,209.18,209.45,208.68,208.78,16078.0,188.4456,188.6888,187.9952,188.0853,16078.0
2018-08-29 10:20:00,208.84,209.19,208.79,208.94,6141.0,188.1393,188.4546,188.0943,188.2294,6141.0
2018-08-29 10:25:00,208.84,209.2,208.84,209.14,4192.0,188.1393,188.4636,188.1393,188.4096,4192.0
2018-08-29 10:30:00,209.14,209.33,209.0,209.27,9852.0,188.4096,188.5807,188.2834,188.5267,9852.0
2018-08-29 10:35:00,209.28,209.58,209.24,209.39,15954.0,188.5357,188.806,188.4997,188.6348,15954.0
2018-08-29 10:40:00,209.41,209.64,209.37,209.59,11274.0,188.6528,188.86,188.6168,188.815,11274.0
2018-08-29 10:45:00,209.63,209.64,209.36,209.46,9946.0,188.851,188.86,188.6078,188.6978,9946.0
2018-08-29 10:50:00,209.38,209.6,209.32,209.57,5422.0,188.6258,188.824,188.5717,188.7969,5422.0
2018-08-29 10:55:00,209.57,209.57,209.31,209.36,6360.0,188.7969,188.7969,188.5627,188.6078,6360.0
2018-08-29 11:00:00,209.34,209.57,209.33,209.55,8631.0,188.5897,188.7969,188.5807,188.7789,8631.0
2018-08-29 11:05:00,209.52,209.59,209.47,209.56,10445.0,188.7519,188.815,188.7069,188.7879,10445.0
2018-08-29 11:10:00,209.51,209.56,209.33,209.44,9196.0,188.7429,188.7879,188.5807,188.6798,9196.0
2018-08-29 11:15:00,209.47,209.8,209.46,209.68,6179.0,188.7069,189.0041,188.6978,188.896,6179.0
2018-08-29 11:20:00,209.75,209.75,209.52,209.55,4100.0,188.9591,188.9591,188.7519,188.7789,4100.0
2018-08-29 11:25:00,209.58,209.65,209.45,209.53,8723.0,188.806,188.869,188.6888,188.7609,8723.0
2018-08-29 11:30:00,209.56,209.58,209.46,209.58,5555.0,188.7879,188.806,188.6978,188.806,5555.0
2018-08-29 11:35:00,209.57,209.59,209.49,209.59,3810.0,188.7969,188.815,188.7249,188.815,3810.0
2018-08-29 11:40:00,209.63,209.7,209.54,209.57,16259.0,188.851,188.9141,188.7699,188.7969,16259.0
2018-08-29 11:45:00,209.57,209.71,209.56,209.67,8277.0,188.7969,188.9231,188.7879,188.887,8277.0
2018-08-29 11:50:00,209.65,209.92,209.65,209.87,10368.0,188.869,189.1123,188.869,189.0672,10368.0
2018-08-29 11:55:00,209.89,209.94,209.58,209.63,6941.0,189.0852,189.1303,188.806,188.851,6941.0
2018-08-29 12:00:00,209.69,209.69,209.57,209.69,10963.0,188.9051,188.9051,188.7969,188.9051,10963.0
2018-08-29 12:05:00,209.65,209.75,209.56,209.74,6000.0,188.869,188.9591,188.7879,188.9501,6000.0
2018-08-29 12:10:00,209.71,209.73,209.6,209.61,6502.0,188.9231,188.9411,188.824,188.833,6502.0
2018-08-29 12:15:00,209.62,209.73,209.6,209.73,3752.0,188.842,188.9411,188.824,188.9411,3752.0
2018-08-29 12:20:00,209.7,209.76,209.66,209.74,4970.0,188.9141,188.9681,188.878,188.9501,4970.0
2018-08-29 12:25:00,209.72,209.75,209.68,209.73,4425.0,188.9321,188.9591,188.896,188.9411,4425.0
2018-08-29 12:30:00,209.76,209.85,209.56,209.61,30613.0,188.9681,189.0492,188.7879,188.833,30613.0
2018-08-29 12:35:00,209.61,209.65,209.38,209.42,17470.0,188.833,188.869,188.6258,188.6618,17470.0
2018-08-29 12:40:00,209.47,209.59,209.41,209.59,12394.0,188.7069,188.815,188.6528,188.815,12394.0
2018-08-29 12:45:00,209.59,209.66,209.57,209.66,5229.0,188.815,188.878,188.7969,188.878,5229.0
2018-08-29 12:50:00,209.68,209.83,209.36,209.47,27059.0,188.896,189.0312,188.6078,188.7069,27059.0
2018-08-29 12:55:00,209.55,209.55,208.69,208.69,16103.0,188.7789,188.7789,188.0042,188.0042,16103.0
2018-08-29 13:00:00,208.76,208.96,208.6,208.96,12294.0,188.0672,188.2474,187.9231,188.2474,12294.0
2018-08-29 13:05:00,208.97,209.16,208.95,209.01,3350.0,188.2564,188.4276,188.2384,188.2925,3350.0
2018-08-29 13:10:00,209.04,209.08,208.95,209.05,8958.0,188.3195,188.3555,188.2384,188.3285,8958.0
2018-08-29 13:15:00,209.05,209.13,208.17,208.36,24113.0,188.3285,188.4006,187.5357,187.7069,24113.0
2018-08-29 13:20:00,208.4,208.4,208.21,208.35,7809.0,187.7429,187.7429,187.5718,187.6979,7809.0
2018-08-29 13:25:00,208.32,208.6,208.25,208.59,10601.0,187.6708,187.9231,187.6078,187.9141,10601.0
2018-08-29 13:30:00,208.62,208.72,208.55,208.63,3804.0,187.9411,188.0312,187.878,187.9501,3804.0
2018-08-29 13:35:00,208.69,208.7,208.3,208.3,6621.0,188.0042,188.0132,187.6528,187.6528,6621.0
2018-08-29 13:40:00,208.31,208.33,207.77,207.91,11262.0,187.6618,187.6799,187.1754,187.3015,11262.0
2018-08-29 13:45:00,207.86,208.34,207.85,208.1,26832.0,187.2564,187.6889,187.2474,187.4727,26832.0
2018-08-29 13:50:00,208.06,208.11,207.96,208.04,1000.0,187.4366,187.4817,187.3465,187.4186,1000.0
2018-08-29 13:55:00,208.0,208.06,207.84,207.93,10674.0,187.3826,187.4366,187.2384,187.3195,10674.0
2018-08-29 14:00:00,207.92,208.06,207.86,208.06,5756.0,187.3105,187.4366,187.2564,187.4366,5756.0
2018-08-29 14:05:00,208.09,208.38,208.05,208.28,8307.0,187.4636,187.7249,187.4276,187.6348,8307.0
2018-08-29 14:10:00,208.27,208.44,208.27,208.4,5804.0,187.6258,187.779,187.6258,187.7429,5804.0
2018-08-29 14:15:00,208.43,208.79,208.41,208.79,15796.0,187.7699,188.0943,187.7519,188.0943,15796.0
2018-08-29 14:20:00,208.83,208.91,208.77,208.83,14728.0,188.1303,188.2024,188.0762,188.1303,14728.0
2018-08-29 14:25:00,208.81,209.03,208.78,209.03,12121.0,188.1123,188.3105,188.0853,188.3105,12121.0
2018-08-29 14:30:00,209.04,209.1,208.98,209.01,17223.0,188.3195,188.3735,188.2654,188.2925,17223.0
2018-08-29 14:35:00,209.05,209.07,209.0,209.03,25466.0,188.3285,188.3465,188.2834,188.3105,25466.0
2018-08-29 14:40:00,209.04,209.04,208.59,208.75,19405.0,188.3195,188.3195,187.9141,188.0582,19405.0
2018-08-29 14:45:00,208.79,208.94,208.68,208.7,18543.0,188.0943,188.2294,187.9952,188.0132,18543.0
2018-08-29 14:50:00,208.71,208.87,208.66,208.87,8495.0,188.0222,188.1663,187.9771,188.1663,8495.0
2018-08-29 14:55:00,208.89,208.99,208.86,208.86,7580.0,188.1843,188.2744,188.1573,188.1573,7580.0
2018-08-29 15:00:00,208.89,209.1,208.86,208.97,10572.0,188.1843,188.3735,188.1573,188.2564,10572.0
2018-08-29 15:05:00,208.99,209.11,208.97,209.06,8430.0,188.2744,188.3825,188.2564,188.3375,8430.0
2018-08-29 15:10:00,209.05,209.32,209.05,209.23,10968.0,188.3285,188.5717,188.3285,188.4906,10968.0
2018-08-29 15:15:00,209.23,209.28,209.19,209.26,8823.0,188.4906,188.5357,188.4546,188.5177,8823.0
2018-08-29 15:20:00,209.29,209.5,209.26,209.49,12908.0,188.5447,188.7339,188.5177,188.7249,12908.0
2018-08-29 15:25:00,209.49,209.63,209.45,209.58,15608.0,188.7249,188.851,188.6888,188.806,15608.0
2018-08-29 15:30:00,209.58,209.74,209.51,209.71,34163.0,188.806,188.9501,188.7429,188.9231,34163.0
2018-08-29 15:35:00,209.68,209.7,209.57,209.64,16521.0,188.896,188.9141,188.7969,188.86,16521.0
2018-08-29 15:40:00,209.63,209.69,209.57,209.65,19675.0,188.851,188.9051,188.7969,188.869,19675.0
2018-08-29 15:45:00,209.65,209.68,209.17,209.25,43320.0,188.869,188.896,188.4366,188.5087,43320.0
2018-08-29 15:50:00,209.28,209.36,209.13,209.34,42115.0,188.5357,188.6078,188.4006,188.5897,42115.0
2018-08-29 15:55:00,209.31,209.38,209.16,209.26,60836.0,188.5627,188.6258,188.4276,188.5177,60836.0
2018-08-30 09:30:00,208.58,209.9,208.55,208.82,27931.0,187.9051,189.0942,187.878,188.1213,27931.0
2018-08-30 09:35:00,208.75,208.75,208.32,208.66,3975.0,188.0582,188.0582,187.6708,187.9771,3975.0
2018-08-30 09:40:00,208.57,208.62,208.45,208.61,3085.0,187.8961,187.9411,187.788,187.9321,3085.0
2018-08-30 09:45:00,208.65,208.86,208.14,208.15,12362.0,187.9681,188.1573,187.5087,187.5177,12362.0
2018-08-30 09:50:00,208.23,208.48,208.08,208.29,15979.0,187.5898,187.815,187.4546,187.6438,15979.0
2018-08-30 09:55:00,208.31,208.5,208.17,208.5,8168.0,187.6618,187.833,187.5357,187.833,8168.0
2018-08-30 10:00:00,208.69,209.35,208.68,209.24,8373.0,188.0042,188.5988,187.9952,188.4997,8373.0
2018-08-30 10:05:00,209.3,209.61,209.23,209.39,5764.0,188.5537,188.833,188.4906,188.6348,5764.0
2018-08-30 10:10:00,209.38,209.53,209.24,209.29,8730.0,188.6258,188.7609,188.4997,188.5447,8730.0
2018-08-30 10:15:00,209.32,209.81,209.32,209.5,19124.0,188.5717,189.0132,188.5717,188.7339,19124.0
2018-08-30 10:20:00,209.62,209.63,209.24,209.54,8529.0,188.842,188.851,188.4997,188.7699,8529.0
2018-08-30 10:25:00,209.51,209.8,209.51,209.66,7369.0,188.7429,189.0041,188.7429,188.878,7369.0
2018-08-30 10:30:00,209.7,209.78,209.57,209.74,5503.0,188.9141,188.9861,188.7969,188.9501,5503.0
2018-08-30 10:35:00,209.75,210.17,209.63,210.17,20680.0,188.9591,189.3375,188.851,189.3375,20680.0
2018-08-30 10:40:00,210.11,210.27,209.93,210.21,11081.0,189.2834,189.4276,189.1213,189.3735,11081.0
2018-08-30 10:45:00,210.16,210.32,210.11,210.23,10596.0,189.3285,189.4726,189.2834,189.3915,10596.0
2018-08-30 10:50:00,210.18,210.22,209.87,209.89,9491.0,189.3465,189.3825,189.0672,189.0852,9491.0
2018-08-30 10:55:00,209.91,210.08,209.91,210.06,7564.0,189.1032,189.2564,189.1032,189.2384,7564.0
2018-08-30 11:00:00,210.05,210.65,210.04,210.62,11183.0,189.2294,189.7699,189.2204,189.7429,11183.0
2018-08-30 11:05:00,210.59,210.59,209.98,210.17,8331.0,189.7158,189.7158,189.1663,189.3375,8331.0
2018-08-30 11:10:00,210.19,210.3,210.09,210.09,5320.0,189.3555,189.4546,189.2654,189.2654,5320.0
2018-08-30 11:15:00,210.2,210.21,209.84,209.84,5346.0,189.3645,189.3735,189.0402,189.0402,5346.0
2018-08-30 11:20:00,209.96,210.0,209.85,209.94,5245.0,189.1483,189.1843,189.0492,189.1303,5245.0
2018-08-30 11:25:00,209.94,209.97,209.73,209.85,8896.0,189.1303,189.1573,188.9411,189.0492,8896.0
2018-08-30 11:30:00,209.81,209.94,209.81,209.85,5942.0,189.0132,189.1303,189.0132,189.0492,5942.0
2018-08-30 11:35:00,209.85,209.99,209.75,209.75,4019.0,189.0492,189.1753,188.9591,188.9591,4019.0
2018-08-30 11:40:00,209.75,209.96,209.67,209.67,8394.0,188.9591,189.1483,188.887,188.887,8394.0
2018-08-30 11:45:00,209.67,209.74,209.57,209.66,4100.0,188.887,188.9501,188.7969,188.878,4100.0
2018-08-30 11:50:00,209.65,209.66,209.57,209.65,3930.0,188.869,188.878,188.7969,188.869,3930.0
2018-08-30 11:55:00,209.7,209.75,209.61,209.61,8360.0,188.9141,188.9591,188.833,188.833,8360.0
2018-08-30 12:00:00,209.66,209.83,209.64,209.68,5679.0,188.878,189.0312,188.86,188.896,5679.0
2018-08-30 12:05:00,209.66,209.7,209.63,209.69,2900.0,188.878,188.9141,188.851,188.9051,2900.0
2018-08-30 12:10:00,209.66,209.78,209.63,209.75,9275.0,188.878,188.9861,188.851,188.9591,9275.0
2018-08-30 12:15:00,209.77,209.9,209.76,209.9,10222.0,188.9771,189.0942,188.9681,189.0942,10222.0
2018-08-30 12:20:00,209.91,209.96,209.85,209.85,8115.0,189.1032,189.1483,189.0492,189.0492,8115.0
2018-08-30 12:25:00,209.85,209.91,209.82,209.88,6880.0,189.0492,189.1032,189.0222,189.0762,6880.0
2018-08-30 12:30:00,209.9,210.02,209.88,209.97,7446.0,189.0942,189.2023,189.0762,189.1573,7446.0
2018-08-30 12:35:00,209.95,209.98,209.78,209.78,8737.0,189.1393,189.1663,188.9861,188.9861,8737.0
2018-08-30 12:40:00,209.84,209.84,209.74,209.81,4805.0,189.0402,189.0402,188.9501,189.0132,4805.0
2018-08-30 12:45:00,209.83,209.9,209.8,209.87,4505.0,189.0312,189.0942,189.0041,189.0672,4505.0
2018-08-30 12:50:00,209.89,210.0,209.86,209.94,8418.0,189.0852,189.1843,189.0582,189.1303,8418.0
2018-08-30 12:55:00,209.9,210.0,209.85,209.85,5844.0,189.0942,189.1843,189.0492,189.0492,5844.0
2018-08-30 13:00:00,209.81,210.0,209.81,210.0,4761.0,189.0132,189.1843,189.0132,189.1843,4761.0
2018-08-30 13:05:00,210.01,210.04,209.91,210.02,9155.0,189.1933,189.2204,189.1032,189.2023,9155.0
2018-08-30 13:10:00,210.03,210.12,209.99,210.12,8339.0,189.2113,189.2924,189.1753,189.2924,8339.0
2018-08-30 13:15:00,210.1,210.16,210.02,210.06,8042.0,189.2744,189.3285,189.2023,189.2384,8042.0
2018-08-30 13:20:00,210.09,210.12,209.96,209.99,15203.0,189.2654,189.2924,189.1483,189.1753,15203.0
2018-08-30 13:25:00,209.99,210.16,209.95,210.14,18120.0,189.1753,189.3285,189.1393,189.3104,18120.0
2018-08-30 13:30:00,210.12,210.23,210.11,210.23,7900.0,189.2924,189.3915,189.2834,189.3915,7900.0
2018-08-30 13:35:00,210.21,210.21,209.99,210.0,7895.0,189.3735,189.3735,189.1753,189.1843,7895.0
2018-08-30 13:40:00,209.97,210.08,209.97,210.08,10905.0,189.1573,189.2564,189.1573,189.2564,10905.0
2018-08-30 13:45:00,210.06,210.12,210.0,210.0,7033.0,189.2384,189.2924,189.1843,189.1843,7033.0
2018-08-30 13:50:00,210.0,210.0,209.68,209.85,11006.0,189.1843,189.1843,188.896,189.0492,11006.0
2018-08-30 13:55:00,209.88,209.94,209.86,209.89,13380.0,189.0762,189.1303,189.0582,189.0852,13380.0
2018-08-30 14:00:00,209.89,209.95,209.8,209.91,7751.0,189.0852,189.1393,189.0041,189.1032,7751.0
2018-08-30 14:05:00,209.9,209.9,209.7,209.7,3171.0,189.0942,189.0942,188.9141,188.9141,3171.0
2018-08-30 14:10:00,209.72,209.8,209.5,209.78,18685.0,188.9321,189.0041,188.7339,188.9861,18685.0
2018-08-30 14:15:00,209.77,209.77,209.34,209.4,9496.0,188.9771,188.9771,188.5897,188.6438,9496.0
2018-08-30 14:20:00,209.4,209.67,209.34,209.48,42348.0,188.6438,188.887,188.5897,188.7159,42348.0
2018-08-30 14:25:00,209.42,209.54,209.1,209.26,6829.0,188.6618,188.7699,188.3735,188.5177,6829.0
2018-08-30 14:30:00,209.19,209.31,209.15,209.29,6543.0,188.4546,188.5627,188.4186,188.5447,6543.0
2018-08-30 14:35:00,209.29,209.51,209.22,209.48,14527.0,188.5447,188.7429,188.4816,188.7159,14527.0
2018-08-30 14:40:00,209.5,209.52,209.36,209.36,8195.0,188.7339,188.7519,188.6078,188.6078,8195.0
2018-08-30 14:45:00,209.4,209.54,209.37,209.42,5850.0,188.6438,188.7699,188.6168,188.6618,5850.0
2018-08-30 14:50:00,209.46,209.46,209.01,209.03,6620.0,188.6978,188.6978,188.2925,188.3105,6620.0
2018-08-30 14:55:00,209.01,209.06,208.95,209.0,9268.0,188.2925,188.3375,188.2384,188.2834,9268.0
2018-08-30 15:00:00,208.98,208.98,208.63,208.75,13142.0,188.2654,188.2654,187.9501,188.0582,13142.0
2018-08-30 15:05:00,208.74,208.82,208.69,208.73,7899.0,188.0492,188.1213,188.0042,188.0402,7899.0
2018-08-30 15:10:00,208.72,208.85,208.68,208.69,12000.0,188.0312,188.1483,187.9952,188.0042,12000.0
2018-08-30 15:15:00,208.69,208.83,208.6,208.78,11407.0,188.0042,188.1303,187.9231,188.0853,11407.0
2018-08-30 15:20:00,208.79,208.94,208.69,208.94,28503.0,188.0943,188.2294,188.0042,188.2294,28503.0
2018-08-30 15:25:00,208.93,208.94,208.67,208.92,15670.0,188.2204,188.2294,187.9862,188.2114,15670.0
2018-08-30 15:30:00,208.93,209.04,208.92,209.04,14407.0,188.2204,188.3195,188.2114,188.3195,14407.0
2018-08-30 15:35:00,209.03,209.03,208.72,208.82,16578.0,188.3105,188.3105,188.0312,188.1213,16578.0
2018-08-30 15:40:00,208.87,208.9,208.78,208.78,17017.0,188.1663,188.1934,188.0853,188.0853,17017.0
2018-08-30 15:45:00,208.82,208.98,208.81,208.85,27080.0,188.1213,188.2654,188.1123,188.1483,27080.0
2018-08-30 15:50:00,208.84,208.87,208.66,208.85,30822.0,188.1393,188.1663,187.9771,188.1483,30822.0
2018-08-30 15:55:00,208.86,208.97,208.76,208.77,43791.0,188.1573,188.2564,188.0672,188.0762,43791.0
2018-08-31 09:30:00,208.65,209.06,208.64,209.0,15836.0,187.9681,188.3375,187.9591,188.2834,15836.0
2018-08-31 09:35:00,208.99,209.02,208.86,208.94,3645.0,188.2744,188.3015,188.1573,188.2294,3645.0
2018-08-31 09:40:00,208.89,209.16,208.88,209.0,3300.0,188.1843,188.4276,188.1753,188.2834,3300.0
2018-08-31 09:45:00,209.08,209.08,208.65,208.65,14764.0,188.3555,188.3555,187.9681,187.9681,14764.0
2018-08-31 09:50:00,208.71,208.8,208.59,208.67,8197.0,188.0222,188.1033,187.9141,187.9862,8197.0
2018-08-31 09:55:00,208.66,208.66,208.42,208.42,5357.0,187.9771,187.9771,187.7609,187.7609,5357.0
2018-08-31 10:00:00,208.44,208.71,208.43,208.65,7157.0,187.779,188.0222,187.7699,187.9681,7157.0
2018-08-31 10:05:00,208.71,208.83,208.57,208.83,5556.0,188.0222,188.1303,187.8961,188.1303,5556.0
2018-08-31 10:10:00,208.81,209.24,208.76,209.24,6936.0,188.1123,188.4997,188.0672,188.4997,6936.0
2018-08-31 10:15:00,209.35,209.56,209.32,209.48,9027.0,188.5988,188.7879,188.5717,188.7159,9027.0
2018-08-31 10:20:00,209.51,209.91,209.51,209.69,23680.0,188.7429,189.1032,188.7429,188.9051,23680.0
2018-08-31 10:25:00,209.6,209.61,209.17,209.23,7312.0,188.824,188.833,188.4366,188.4906,7312.0
2018-08-31 10:30:00,209.3,209.36,209.2,209.2,5163.0,188.5537,188.6078,188.4636,188.4636,5163.0
2018-08-31 10:35:00,209.17,209.17,208.89,208.89,5291.0,188.4366,188.4366,188.1843,188.1843,5291.0
2018-08-31 10:40:00,208.95,209.14,208.78,209.14,5220.0,188.2384,188.4096,188.0853,188.4096,5220.0
2018-08-31 10:45:00,209.11,209.47,209.06,209.41,8976.0,188.3825,188.7069,188.3375,188.6528,8976.0
2018-08-31 10:50:00,209.42,209.44,209.21,209.33,4380.0,188.6618,188.6798,188.4726,188.5807,4380.0
2018-08-31 10:55:00,209.35,209.49,209.27,209.43,8025.0,188.5988,188.7249,188.5267,188.6708,8025.0
2018-08-31 11:00:00,209.47,209.5,209.36,209.36,8053.0,188.7069,188.7339,188.6078,188.6078,8053.0
2018-08-31 11:05:00,209.36,209.52,209.31,209.45,6934.0,188.6078,188.7519,188.5627,188.6888,6934.0
2018-08-31 11:10:00,209.42,209.44,209.31,209.35,7070.0,188.6618,188.6798,188.5627,188.5988,7070.0
2018-08-31 11:15:00,209.33,209.43,209.3,209.34,6531.0,188.5807,188.6708,188.5537,188.5897,6531.0
2018-08-31 11:20:00,209.34,209.39,209.2,209.2,7342.0,188.5897,188.6348,188.4636,188.4636,7342.0
2018-08-31 11:25:00,209.17,209.24,209.03,209.06,9423.0,188.4366,188.4997,188.3105,188.3375,9423.0
2018-08-31 11:30:00,209.1,209.16,209.02,209.15,5062.0,188.3735,188.4276,188.3015,188.4186,5062.0
2018-08-31 11:35:00,209.14,209.26,209.02,209.26,3928.0,188.4096,188.5177,188.3015,188.5177,3928.0
2018-08-31 11:40:00,209.32,209.33,209.15,209.25,11759.0,188.5717,188.5807,188.4186,188.5087,11759.0
2018-08-31 11:45:00,209.22,209.34,209.16,209.23,10587.0,188.4816,188.5897,188.4276,188.4906,10587.0
2018-08-31 11:50:00,209.24,209.41,209.11,209.15,21197.0,188.4997,188.6528,188.3825,188.4186,21197.0
2018-08-31 11:55:00,209.23,209.24,208.75,208.8,19342.0,188.4906,188.4997,188.0582,188.1033,19342.0
2018-08-31 12:00:00,208.84,209.18,208.81,208.96,8563.0,188.1393,188.4456,188.1123,188.2474,8563.0
2018-08-31 12:05:00,208.93,208.95,208.8,208.82,6931.0,188.2204,188.2384,188.1033,188.1213,6931.0
2018-08-31 12:10:00,208.84,208.85,208.74,208.75,3997.0,188.1393,188.1483,188.0492,188.0582,3997.0
2018-08-31 12:15:00,208.73,208.9,208.73,208.88,8811.0,188.0402,188.1934,188.0402,188.1753,8811.0
2018-08-31 12:20:00,208.88,208.92,208.62,208.66,5934.0,188.1753,188.2114,187.9411,187.9771,5934.0
2018-08-31 12:25:00,208.69,208.75,208.59,208.6,10498.0,188.0042,188.0582,187.9141,187.9231,10498.0
2018-08-31 12:30:00,208.63,208.64,208.5,208.57,11780.0,187.9501,187.9591,187.833,187.8961,11780.0
2018-08-31 12:35:00,208.55,208.63,208.47,208.59,7001.0,187.878,187.9501,187.806,187.9141,7001.0
2018-08-31 12:40:00,208.63,208.67,208.56,208.56,3043.0,187.9501,187.9862,187.8871,187.8871,3043.0
2018-08-31 12:45:00,208.53,208.69,208.53,208.6,6660.0,187.86,188.0042,187.86,187.9231,6660.0
2018-08-31 12:50:00,208.64,208.76,208.64,208.68,5531.0,187.9591,188.0672,187.9591,187.9952,5531.0
2018-08-31 12:55:00,208.65,208.7,208.61,208.69,3975.0,187.9681,188.0132,187.9321,188.0042,3975.0
2018-08-31 13:00:00,208.67,208.76,208.6,208.62,10155.0,187.9862,188.0672,187.9231,187.9411,10155.0
2018-08-31 13:05:00,208.58,208.62,208.52,208.52,5164.0,187.9051,187.9411,187.851,187.851,5164.0
2018-08-31 13:10:00,208.54,208.67,208.5,208.61,12395.0,187.869,187.9862,187.833,187.9321,12395.0
2018-08-31 13:15:00,208.64,208.68,208.58,208.6,5628.0,187.9591,187.9952,187.9051,187.9231,5628.0
2018-08-31 13:20:00,208.6,208.67,208.58,208.63,6076.0,187.9231,187.9862,187.9051,187.9501,6076.0
2018-08-31 13:25:00,208.64,208.67,208.58,208.58,4505.0,187.9591,187.9862,187.9051,187.9051,4505.0
2018-08-31 13:30:00,208.58,208.58,208.29,208.31,18218.0,187.9051,187.9051,187.6438,187.6618,18218.0
2018-08-31 13:35:00,208.31,208.45,208.28,208.37,10726.0,187.6618,187.788,187.6348,187.7159,10726.0
2018-08-31 13:40:00,208.38,208.38,208.32,208.36,3373.0,187.7249,187.7249,187.6708,187.7069,3373.0
2018-08-31 13:45:00,208.37,208.48,208.36,208.47,4334.0,187.7159,187.815,187.7069,187.806,4334.0
2018-08-31 13:50:00,208.45,208.46,208.31,208.31,7749.0,187.788,187.797,187.6618,187.6618,7749.0
2018-08-31 13:55:00,208.32,208.35,208.24,208.31,12581.0,187.6708,187.6979,187.5988,187.6618,12581.0
2018-08-31 14:00:00,208.34,208.35,208.27,208.33,7643.0,187.6889,187.6979,187.6258,187.6799,7643.0
2018-08-31 14:05:00,208.3,208.3,208.09,208.15,4491.0,187.6528,187.6528,187.4636,187.5177,4491.0
2018-08-31 14:10:00,208.15,208.17,208.1,208.1,4258.0,187.5177,187.5357,187.4727,187.4727,4258.0
2018-08-31 14:15:00,208.1,208.1,207.96,207.96,15774.0,187.4727,187.4727,187.3465,187.3465,15774.0
2018-08-31 14:20:00,207.96,208.01,207.83,207.96,30526.0,187.3465,187.3916,187.2294,187.3465,30526.0
2018-08-31 14:25:00,207.97,207.98,207.88,207.95,10228.0,187.3555,187.3645,187.2745,187.3375,10228.0
2018-08-31 14:30:00,207.91,207.97,207.72,207.76,14465.0,187.3015,187.3555,187.1303,187.1664,14465.0
2018-08-31 14:35:00,207.71,207.81,207.61,207.64,10133.0,187.1213,187.2114,187.0312,187.0583,10133.0
2018-08-31 14:40:00,207.66,207.66,207.5,207.66,11504.0,187.0763,187.0763,186.9321,187.0763,11504.0
2018-08-31 14:45:00,207.7,207.72,207.64,207.69,10662.0,187.1123,187.1303,187.0583,187.1033,10662.0
2018-08-31 14:50:00,207.7,207.74,207.52,207.59,15729.0,187.1123,187.1483,186.9501,187.0132,15729.0
2018-08-31 14:55:00,207.58,207.7,207.44,207.51,19833.0,187.0042,187.1123,186.8781,186.9411,19833.0
2018-08-31 15:00:00,207.54,207.72,207.53,207.67,8818.0,186.9682,187.1303,186.9592,187.0853,8818.0
2018-08-31 15:05:00,207.68,207.75,207.62,207.63,5828.0,187.0943,187.1573,187.0402,187.0492,5828.0
2018-08-31 15:10:00,207.64,207.77,207.62,207.74,20118.0,187.0583,187.1754,187.0402,187.1483,20118.0
2018-08-31 15:15:00,207.75,207.88,207.74,207.83,17502.0,187.1573,187.2745,187.1483,187.2294,17502.0
2018-08-31 15:20:00,207.84,207.84,207.61,207.72,11710.0,187.2384,187.2384,187.0312,187.1303,11710.0
2018-08-31 15:25:00,207.7,207.73,207.57,207.63,14028.0,187.1123,187.1393,186.9952,187.0492,14028.0
2018-08-31 15:30:00,207.63,207.72,207.36,207.69,18451.0,187.0492,187.1303,186.806,187.1033,18451.0
2018-08-31 15:35:00,207.71,207.73,207.54,207.66,19268.0,187.1213,187.1393,186.9682,187.0763,19268.0
2018-08-31 15:40:00,207.65,207.69,207.54,207.55,16401.0,187.0673,187.1033,186.9682,186.9772,16401.0
2018-08-31 15:45:00,207.56,207.71,207.45,207.57,53354.0,186.9862,187.1213,186.8871,186.9952,53354.0
2018-08-31 15:50:00,207.57,207.7,207.55,207.64,33864.0,186.9952,187.1123,186.9772,187.0583,33864.0
2018-08-31 15:55:00,207.65,208.2,207.55,208.01,138029.0,187.0673,187.5627,186.9772,187.3916,138029.0
2018-09-04 09:30:00,207.96,208.14,206.5,206.67,39633.0,187.3465,187.5087,186.0313,186.1844,39633.0
2018-09-04 09:35:00,206.7,207.62,206.35,207.08,15016.0,186.2114,187.0402,185.8961,186.5538,15016.0
2018-09-04 09:40:00,207.14,207.68,207.0,207.48,8490.0,186.6078,187.0943,186.4817,186.9141,8490.0
2018-09-04 09:45:00,207.36,207.67,207.28,207.64,6482.0,186.806,187.0853,186.7339,187.0583,6482.0
2018-09-04 09:50:00,207.57,208.15,207.54,207.9,11691.0,186.9952,187.5177,186.9682,187.2925,11691.0
2018-09-04 09:55:00,207.82,208.22,207.81,208.22,12241.0,187.2204,187.5808,187.2114,187.5808,12241.0
2018-09-04 10:00:00,208.29,208.78,208.29,208.51,11386.0,187.6438,188.0853,187.6438,187.842,11386.0
2018-09-04 10:05:00,208.52,209.5,208.47,209.42,38166.0,187.851,188.7339,187.806,188.6618,38166.0
2018-09-04 10:10:00,209.51,209.51,208.99,209.22,21262.0,188.7429,188.7429,188.2744,188.4816,21262.0
2018-09-04 10:15:00,209.23,209.23,208.41,208.41,8992.0,188.4906,188.4906,187.7519,187.7519,8992.0
2018-09-04 10:20:00,208.4,209.01,208.38,208.91,9667.0,187.7429,188.2925,187.7249,188.2024,9667.0
2018-09-04 10:25:00,208.91,208.91,208.47,208.53,11387.0,188.2024,188.2024,187.806,187.86,11387.0
2018-09-04 10:30:00,208.6,208.99,208.6,208.81,14303.0,187.9231,188.2744,187.9231,188.1123,14303.0
2018-09-04 10:35:00,208.79,209.11,208.79,209.07,25906.0,188.0943,188.3825,188.0943,188.3465,25906.0
2018-09-04 10:40:00,208.99,209.03,208.65,208.65,7800.0,188.2744,188.3105,187.9681,187.9681,7800.0
2018-09-04 10:45:00,208.6,209.04,208.47,208.96,7720.0,187.9231,188.3195,187.806,188.2474,7720.0
2018-09-04 10:50:00,209.0,209.0,208.47,208.81,8611.0,188.2834,188.2834,187.806,188.1123,8611.0
2018-09-04 10:55:00,208.9,209.18,208.84,209.0,9260.0,188.1934,188.4456,188.1393,188.2834,9260.0
2018-09-04 11:00:00,208.94,208.99,208.76,208.85,6782.0,188.2294,188.2744,188.0672,188.1483,6782.0
2018-09-04 11:05:00,208.85,209.03,208.84,208.96,9012.0,188.1483,188.3105,188.1393,188.2474,9012.0
2018-09-04 11:10:00,208.94,209.33,208.9,209.15,17236.0,188.2294,188.5807,188.1934,188.4186,17236.0
2018-09-04 11:15:00,209.24,209.29,208.86,209.1,17531.0,188.4997,188.5447,188.1573,188.3735,17531.0
2018-09-04 11:20:00,209.13,209.29,209.01,209.16,10558.0,188.4006,188.5447,188.2925,188.4276,10558.0
2018-09-04 11:25:00,209.13,209.62,209.13,209.62,10636.0,188.4006,188.842,188.4006,188.842,10636.0
2018-09-04 11:30:00,209.55,210.09,209.51,209.98,17917.0,188.7789,189.2654,188.7429,189.1663,17917.0
2018-09-04 11:35:00,209.93,209.93,209.77,209.82,13779.0,189.1213,189.1213,188.9771,189.0222,13779.0
2018-09-04 11:40:00,209.85,210.02,209.79,210.0,11793.0,189.0492,189.2023,188.9951,189.1843,11793.0
2018-09-04 11:45:00,210.05,210.13,209.85,210.03,11079.0,189.2294,189.3014,189.0492,189.2113,11079.0
2018-09-04 11:50:00,210.0,210.05,209.78,209.78,9977.0,189.1843,189.2294,188.9861,188.9861,9977.0
2018-09-04 11:55:00,209.78,209.78,209.54,209.6,13425.0,188.9861,188.9861,188.7699,188.824,13425.0
2018-09-04 12:00:00,209.61,209.61,209.4,209.46,7727.0,188.833,188.833,188.6438,188.6978,7727.0
2018-09-04 12:05:00,209.45,209.49,209.13,209.23,10063.0,188.6888,188.7249,188.4006,188.4906,10063.0
2018-09-04 12:10:00,209.26,209.34,209.23,209.29,4780.0,188.5177,188.5897,188.4906,188.5447,4780.0
2018-09-04 12:15:00,209.25,209.58,209.25,209.57,6812.0,188.5087,188.806,188.5087,188.7969,6812.0
2018-09-04 12:20:00,209.58,209.66,209.39,209.45,9916.0,188.806,188.878,188.6348,188.6888,9916.0
2018-09-04 12:25:00,209.45,209.52,209.26,209.35,9911.0,188.6888,188.7519,188.5177,188.5988,9911.0
2018-09-04 12:30:00,209.34,209.35,209.17,209.28,8420.0,188.5897,188.5988,188.4366,188.5357,8420.0
2018-09-04 12:35:00,209.35,209.42,209.22,209.37,11386.0,188.5988,188.6618,188.4816,188.6168,11386.0
2018-09-04 12:40:00,209.37,209.7,209.37,209.59,10466.0,188.6168,188.9141,188.6168,188.815,10466.0
2018-09-04 12:45:00,209.54,209.91,209.54,209.9,9372.0,188.7699,189.1032,188.7699,189.0942,9372.0
2018-09-04 12:50:00,209.9,210.15,209.83,210.0,13507.0,189.0942,189.3195,189.0312,189.1843,13507.0
2018-09-04 12:55:00,210.0,210.02,209.83,209.86,7411.0,189.1843,189.2023,189.0312,189.0582,7411.0
2018-09-04 13:00:00,209.87,210.06,209.83,209.94,18276.0,189.0672,189.2384,189.0312,189.1303,18276.0
2018-09-04 13:05:00,209.92,210.04,209.88,210.01,5982.0,189.1123,189.2204,189.0762,189.1933,5982.0
2018-09-04 13:10:00,210.01,210.14,209.97,210.11,14877.0,189.1933,189.3104,189.1573,189.2834,14877.0
2018-09-04 13:15:00,210.11,210.15,210.02,210.08,15718.0,189.2834,189.3195,189.2023,189.2564,15718.0
2018-09-04 13:20:00,210.08,210.11,209.86,209.9,15392.0,189.2564,189.2834,189.0582,189.0942,15392.0
2018-09-04 13:25:00,209.94,210.0,209.71,209.71,4481.0,189.1303,189.1843,188.9231,188.9231,4481.0
2018-09-04 13:30:00,209.71,209.86,209.69,209.85,5265.0,188.9231,189.0582,188.9051,189.0492,5265.0
2018-09-04 13:35:00,209.82,209.83,209.68,209.68,6219.0,189.0222,189.0312,188.896,188.896,6219.0
2018-09-04 13:40:00,209.61,209.91,209.6,209.68,6906.0,188.833,189.1032,188.824,188.896,6906.0
2018-09-04 13:45:00,209.65,209.71,209.59,209.66,3975.0,188.869,188.9231,188.815,188.878,3975.0
2018-09-04 13:50:00,209.65,209.74,209.59,209.69,6660.0,188.869,188.9501,188.815,188.9051,6660.0
2018-09-04 13:55:00,209.74,209.82,209.71,209.71,6046.0,188.9501,189.0222,188.9231,188.9231,6046.0
2018-09-04 14:00:00,209.75,210.13,209.72,210.12,8835.0,188.9591,189.3014,188.9321,189.2924,8835.0
2018-09-04 14:05:00,210.12,210.17,209.86,209.94,7970.0,189.2924,189.3375,189.0582,189.1303,7970.0
2018-09-04 14:10:00,209.92,210.01,209.85,209.92,9739.0,189.1123,189.1933,189.0492,189.1123,9739.0
2018-09-04 14:15:00,209.92,210.32,209.92,210.23,15430.0,189.1123,189.4726,189.1123,189.3915,15430.0
2018-09-04 14:20:00,210.25,210.39,210.16,210.29,10895.0,189.4095,189.5357,189.3285,189.4456,10895.0
2018-09-04 14:25:00,210.28,210.71,210.28,210.66,11349.0,189.4366,189.8239,189.4366,189.7789,11349.0
2018-09-04 14:30:00,210.66,211.0,210.55,211.0,17349.0,189.7789,190.0852,189.6798,190.0852,17349.0
2018-09-04 14:35:00,210.97,211.06,210.68,210.87,12539.0,190.0582,190.1393,189.7969,189.9681,12539.0
2018-09-04 14:40:00,210.87,210.98,210.78,210.81,15766.0,189.9681,190.0672,189.887,189.914,15766.0
2018-09-04 14:45:00,210.79,210.86,210.73,210.81,16749.0,189.896,189.9591,189.842,189.914,16749.0
2018-09-04 14:50:00,210.8,210.82,210.56,210.56,16129.0,189.905,189.923,189.6888,189.6888,16129.0
2018-09-04 14:55:00,210.56,210.69,210.43,210.69,12722.0,189.6888,189.8059,189.5717,189.8059,12722.0
2018-09-04 15:00:00,210.64,210.64,210.49,210.61,12316.0,189.7609,189.7609,189.6258,189.7339,12316.0
2018-09-04 15:05:00,210.62,210.87,210.6,210.84,19227.0,189.7429,189.9681,189.7248,189.9411,19227.0
2018-09-04 15:10:00,210.86,210.86,210.67,210.72,14579.0,189.9591,189.9591,189.7879,189.833,14579.0
2018-09-04 15:15:00,210.71,210.95,210.7,210.83,22964.0,189.8239,190.0402,189.8149,189.9321,22964.0
2018-09-04 15:20:00,210.83,210.98,210.78,210.84,27427.0,189.9321,190.0672,189.887,189.9411,27427.0
2018-09-04 15:25:00,210.83,210.91,210.78,210.84,37512.0,189.9321,190.0041,189.887,189.9411,37512.0
2018-09-04 15:30:00,210.83,210.87,210.71,210.77,28054.0,189.9321,189.9681,189.8239,189.878,28054.0
2018-09-04 15:35:00,210.77,210.78,210.29,210.3,33902.0,189.878,189.887,189.4456,189.4546,33902.0
2018-09-04 15:40:00,210.29,210.43,210.28,210.42,23419.0,189.4456,189.5717,189.4366,189.5627,23419.0
2018-09-04 15:45:00,210.42,210.78,210.33,210.73,45181.0,189.5627,189.887,189.4816,189.842,45181.0
2018-09-04 15:50:00,210.74,211.25,210.72,211.02,73992.0,189.851,190.3104,189.833,190.1032,73992.0
2018-09-04 15:55:00,211.01,211.3,211.0,211.08,102559.0,190.0942,190.3555,190.0852,190.1573,102559.0
2018-09-05 09:30:00,211.38,211.5,209.56,209.75,33391.0,190.4275,190.5356,188.7879,188.9591,33391.0
2018-09-05 09:35:00,209.42,210.08,208.64,209.8,22729.0,188.6618,189.2564,187.9591,189.0041,22729.0
2018-09-05 09:40:00,209.77,210.22,209.32,210.1,14974.0,188.9771,189.3825,188.5717,189.2744,14974.0
2018-09-05 09:45:00,210.14,210.88,210.0,210.8,15898.0,189.3104,189.9771,189.1843,189.905,15898.0
2018-09-05 09:50:00,210.77,210.87,209.6,209.69,14820.0,189.878,189.9681,188.824,188.9051,14820.0
2018-09-05 09:55:00,209.6,209.97,209.55,209.97,10045.0,188.824,189.1573,188.7789,189.1573,10045.0
2018-09-05 10:00:00,209.92,210.25,209.76,210.25,78953.0,189.1123,189.4095,188.9681,189.4095,78953.0
2018-09-05 10:05:00,210.25,210.28,209.92,210.05,13823.0,189.4095,189.4366,189.1123,189.2294,13823.0
2018-09-05 10:10:00,210.09,210.12,209.75,209.87,17712.0,189.2654,189.2924,188.9591,189.0672,17712.0
2018-09-05 10:15:00,209.87,210.12,209.84,209.91,11634.0,189.0672,189.2924,189.0402,189.1032,11634.0
2018-09-05 10:20:00,209.93,210.03,209.86,209.91,23768.0,189.1213,189.2113,189.0582,189.1032,23768.0
2018-09-05 10:25:00,209.91,210.06,209.91,209.98,20680.0,189.1032,189.2384,189.1032,189.1663,20680.0
2018-09-05 10:30:00,209.98,210.03,209.1,209.28,38111.0,189.1663,189.2113,188.3735,188.5357,38111.0
2018-09-05 10:35:00,209.23,209.27,208.73,209.18,12987.0,188.4906,188.5267,188.0402,188.4456,12987.0
2018-09-05 10:40:00,209.22,209.79,209.22,209.52,9300.0,188.4816,188.9951,188.4816,188.7519,9300.0
2018-09-05 10:45:00,209.52,209.52,208.99,209.22,32267.0,188.7519,188.7519,188.2744,188.4816,32267.0
2018-09-05 10:50:00,209.19,209.47,209.09,209.15,9772.0,188.4546,188.7069,188.3645,188.4186,9772.0
2018-09-05 10:55:00,209.15,209.17,208.77,208.77,11260.0,188.4186,188.4366,188.0762,188.0762,11260.0
2018-09-05 11:00:00,208.85,208.89,208.5,208.7,20242.0,188.1483,188.1843,187.833,188.0132,20242.0
2018-09-05 11:05:00,208.68,209.07,208.56,208.59,7520.0,187.9952,188.3465,187.8871,187.9141,7520.0
2018-09-05 11:10:00,208.51,208.83,208.43,208.46,11166.0,187.842,188.1303,187.7699,187.797,11166.0
2018-09-05 11:15:00,208.41,208.51,208.23,208.3,14029.0,187.7519,187.842,187.5898,187.6528,14029.0
2018-09-05 11:20:00,208.27,208.55,208.16,208.22,47505.0,187.6258,187.878,187.5267,187.5808,47505.0
2018-09-05 11:25:00,208.16,208.39,208.1,208.34,17139.0,187.5267,187.7339,187.4727,187.6889,17139.0
2018-09-05 11:30:00,208.41,208.47,208.16,208.22,11519.0,187.7519,187.806,187.5267,187.5808,11519.0
2018-09-05 11:35:00,208.21,208.21,207.94,208.12,12245.0,187.5718,187.5718,187.3285,187.4907,12245.0
2018-09-05 11:40:00,208.12,208.41,208.11,208.41,10021.0,187.4907,187.7519,187.4817,187.7519,10021.0
2018-09-05 11:45:00,208.48,208.99,208.47,208.66,13977.0,187.815,188.2744,187.806,187.9771,13977.0
2018-09-05 11:50:00,208.67,208.69,208.25,208.36,10305.0,187.9862,188.0042,187.6078,187.7069,10305.0
2018-09-05 11:55:00,208.3,208.4,208.25,208.31,6342.0,187.6528,187.7429,187.6078,187.6618,6342.0
2018-09-05 12:00:00,208.3,208.61,208.28,208.61,11317.0,187.6528,187.9321,187.6348,187.9321,11317.0
2018-09-05 12:05:00,208.75,208.78,208.6,208.77,5031.0,188.0582,188.0853,187.9231,188.0762,5031.0
2018-09-05 12:10:00,208.82,209.22,208.81,208.99,11550.0,188.1213,188.4816,188.1123,188.2744,11550.0
2018-09-05 12:15:00,209.0,209.09,208.73,208.73,15837.0,188.2834,188.3645,188.0402,188.0402,15837.0
2018-09-05 12:20:00,208.76,209.01,208.76,208.9,7556.0,188.0672,188.2925,188.0672,188.1934,7556.0
2018-09-05 12:25:00,208.85,208.94,208.81,208.82,7225.0,188.1483,188.2294,188.1123,188.1213,7225.0
2018-09-05 12:30:00,208.8,208.83,208.62,208.7,6943.0,188.1033,188.1303,187.9411,188.0132,6943.0
2018-09-05 12:35:00,208.79,209.14,208.76,208.89,8894.0,188.0943,188.4096,188.0672,188.1843,8894.0
2018-09-05 12:40:00,208.88,209.09,208.86,209.09,7725.0,188.1753,188.3645,188.1573,188.3645,7725.0
2018-09-05 12:45:00,209.14,209.69,209.14,209.53,15743.0,188.4096,188.9051,188.4096,188.7609,15743.0
2018-09-05 12:50:00,209.41,209.45,209.17,209.31,4300.0,188.6528,188.6888,188.4366,188.5627,4300.0
2018-09-05 12:55:00,209.31,209.58,209.3,209.41,6923.0,188.5627,188.806,188.5537,188.6528,6923.0
2018-09-05 13:00:00,209.44,209.44,208.99,209.01,10100.0,188.6798,188.6798,188.2744,188.2925,10100.0
2018-09-05 13:05:00,209.04,209.45,209.03,209.23,7666.0,188.3195,188.6888,188.3105,188.4906,7666.0
2018-09-05 13:10:00,209.25,209.66,209.24,209.51,4381.0,188.5087,188.878,188.4997,188.7429,4381.0
2018-09-05 13:15:00,209.52,210.74,209.41,210.31,47619.0,188.7519,189.851,188.6528,189.4636,47619.0
2018-09-05 13:20:00,210.39,210.64,210.06,210.3,23355.0,189.5357,189.7609,189.2384,189.4546,23355.0
2018-09-05 13:25:00,210.27,210.78,210.26,210.56,34347.0,189.4276,189.887,189.4186,189.6888,34347.0
2018-09-05 13:30:00,210.54,210.57,209.92,210.06,51582.0,189.6708,189.6978,189.1123,189.2384,51582.0
2018-09-05 13:35:00,210.13,210.21,209.45,209.52,12533.0,189.3014,189.3735,188.6888,188.7519,12533.0
2018-09-05 13:40:00,209.6,209.9,209.58,209.72,8888.0,188.824,189.0942,188.806,188.9321,8888.0
2018-09-05 13:45:00,209.67,210.07,209.67,210.0,14643.0,188.887,189.2474,188.887,189.1843,14643.0
2018-09-05 13:50:00,210.05,210.16,209.96,210.03,10876.0,189.2294,189.3285,189.1483,189.2113,10876.0
2018-09-05 13:55:00,210.1,210.26,209.97,210.02,7999.0,189.2744,189.4186,189.1573,189.2023,7999.0
2018-09-05 14:00:00,210.02,210.58,209.95,210.58,10882.0,189.2023,189.7068,189.1393,189.7068,10882.0
2018-09-05 14:05:00,210.64,210.69,210.17,210.21,11836.0,189.7609,189.8059,189.3375,189.3735,11836.0
2018-09-05 14:10:00,210.21,210.22,210.0,210.13,11393.0,189.3735,189.3825,189.1843,189.3014,11393.0
2018-09-05 14:15:00,210.08,210.44,210.08,210.31,30013.0,189.2564,189.5807,189.2564,189.4636,30013.0
2018-09-05 14:20:00,210.31,210.49,210.27,210.36,23690.0,189.4636,189.6258,189.4276,189.5086,23690.0
2018-09-05 14:25:00,210.34,210.34,210.0,210.0,19406.0,189.4906,189.4906,189.1843,189.1843,19406.0
2018-09-05 14:30:00,209.98,210.03,209.74,209.76,9798.0,189.1663,189.2113,188.9501,188.9681,9798.0
2018-09-05 14:35:00,209.73,210.07,209.7,209.96,13139.0,188.9411,189.2474,188.9141,189.1483,13139.0
2018-09-05 14:40:00,209.93,209.98,209.85,209.98,28628.0,189.1213,189.1663,189.0492,189.1663,28628.0
2018-09-05 14:45:00,209.98,210.07,209.98,210.0,6501.0,189.1663,189.2474,189.1663,189.1843,6501.0
2018-09-05 14:50:00,210.0,210.05,209.9,210.01,8424.0,189.1843,189.2294,189.0942,189.1933,8424.0
2018-09-05 14:55:00,210.0,210.08,209.96,210.03,10367.0,189.1843,189.2564,189.1483,189.2113,10367.0
2018-09-05 15:00:00,210.02,210.04,209.83,209.87,23828.0,189.2023,189.2204,189.0312,189.0672,23828.0
2018-09-05 15:05:00,209.86,209.9,209.62,209.69,17986.0,189.0582,189.0942,188.842,188.9051,17986.0
2018-09-05 15:10:00,209.68,209.68,209.25,209.5,22388.0,188.896,188.896,188.5087,188.7339,22388.0
2018-09-05 15:15:00,209.5,209.93,209.5,209.9,10691.0,188.7339,189.1213,188.7339,189.0942,10691.0
2018-09-05 15:20:00,209.94,209.94,209.39,209.39,43945.0,189.1303,189.1303,188.6348,188.6348,43945.0
2018-09-05 15:25:00,209.39,209.5,209.33,209.43,13498.0,188.6348,188.7339,188.5807,188.6708,13498.0
2018-09-05 15:30:00,209.45,209.5,209.25,209.37,15115.0,188.6888,188.7339,188.5087,188.6168,15115.0
2018-09-05 15:35:00,209.35,209.38,209.24,209.34,11088.0,188.5988,188.6258,188.4997,188.5897,11088.0
2018-09-05 15:40:00,209.34,209.55,209.34,209.44,12259.0,188.5897,188.7789,188.5897,188.6798,12259.0
2018-09-05 15:45:00,209.36,209.52,209.14,209.14,21113.0,188.6078,188.7519,188.4096,188.4096,21113.0
2018-09-05 15:50:00,209.12,209.35,208.93,209.01,47392.0,188.3915,188.5988,188.2204,188.2925,47392.0
2018-09-05 15:55:00,209.02,209.76,209.0,209.75,112200.0,188.3015,188.9681,188.2834,188.9591,112200.0
2018-09-06 09:30:00,209.2,209.79,208.76,209.34,19546.0,188.4636,188.9951,188.0672,188.5897,19546.0
2018-09-06 09:35:00,209.3,209.5,208.71,208.73,9044.0,188.5537,188.7339,188.0222,188.0402,9044.0
2018-09-06 09:40:00,208.6,208.67,208.12,208.12,10762.0,187.9231,187.9862,187.4907,187.4907,10762.0
2018-09-06 09:45:00,208.09,208.55,208.06,208.55,6005.0,187.4636,187.878,187.4366,187.878,6005.0
2018-09-06 09:50:00,208.44,208.94,208.4,208.79,17345.0,187.779,188.2294,187.7429,188.0943,17345.0
2018-09-06 09:55:00,208.83,208.92,208.78,208.88,25481.0,188.1303,188.2114,188.0853,188.1753,25481.0
2018-09-06 10:00:00,208.79,208.84,208.63,208.66,3981.0,188.0943,188.1393,187.9501,187.9771,3981.0
2018-09-06 10:05:00,208.65,209.15,208.61,208.65,22700.0,187.9681,188.4186,187.9321,187.9681,22700.0
2018-09-06 10:10:00,208.61,208.74,208.0,208.06,14594.0,187.9321,188.0492,187.3826,187.4366,14594.0
2018-09-06 10:15:00,208.09,208.11,207.63,207.63,15961.0,187.4636,187.4817,187.0492,187.0492,15961.0
2018-09-06 10:20:00,207.61,207.64,207.38,207.46,14511.0,187.0312,187.0583,186.824,186.8961,14511.0
2018-09-06 10:25:00,207.4,207.5,207.34,207.46,18155.0,186.842,186.9321,186.788,186.8961,18155.0
2018-09-06 10:30:00,207.5,207.51,207.18,207.36,9834.0,186.9321,186.9411,186.6438,186.806,9834.0
2018-09-06 10:35:00,207.36,207.49,207.16,207.47,13316.0,186.806,186.9231,186.6258,186.9051,13316.0
2018-09-06 10:40:00,207.43,207.7,207.38,207.7,8375.0,186.8691,187.1123,186.824,187.1123,8375.0
2018-09-06 10:45:00,207.71,207.71,206.76,206.8,34406.0,187.1213,187.1213,186.2655,186.3015,34406.0
2018-09-06 10:50:00,206.73,206.86,206.62,206.76,24408.0,186.2385,186.3556,186.1394,186.2655,24408.0
2018-09-06 10:55:00,206.71,206.73,206.54,206.67,14429.0,186.2204,186.2385,186.0673,186.1844,14429.0
2018-09-06 11:00:00,206.71,206.9,206.65,206.79,15416.0,186.2204,186.3916,186.1664,186.2925,15416.0
2018-09-06 11:05:00,206.84,207.2,206.81,207.18,10020.0,186.3375,186.6619,186.3105,186.6438,10020.0
2018-09-06 11:10:00,207.14,207.56,207.14,207.27,7490.0,186.6078,186.9862,186.6078,186.7249,7490.0
2018-09-06 11:15:00,207.31,207.44,207.26,207.28,7482.0,186.761,186.8781,186.7159,186.7339,7482.0
2018-09-06 11:20:00,207.31,207.51,207.26,207.26,9804.0,186.761,186.9411,186.7159,186.7159,9804.0
2018-09-06 11:25:00,207.3,207.4,207.3,207.35,16583.0,186.752,186.842,186.752,186.797,16583.0
2018-09-06 11:30:00,207.37,207.38,207.28,207.32,6919.0,186.815,186.824,186.7339,186.77,6919.0
2018-09-06 11:35:00,207.27,207.37,207.25,207.36,19527.0,186.7249,186.815,186.7069,186.806,19527.0
2018-09-06 11:40:00,207.35,207.39,207.16,207.22,11500.0,186.797,186.833,186.6258,186.6799,11500.0
2018-09-06 11:45:00,207.2,207.27,206.95,207.25,25863.0,186.6619,186.7249,186.4366,186.7069,25863.0
2018-09-06 11:50:00,207.28,207.6,207.27,207.57,26895.0,186.7339,187.0222,186.7249,186.9952,26895.0
2018-09-06 11:55:00,207.52,207.82,207.51,207.72,25962.0,186.9501,187.2204,186.9411,187.1303,25962.0
2018-09-06 12:00:00,207.72,207.84,207.08,207.16,44758.0,187.1303,187.2384,186.5538,186.6258,44758.0
2018-09-06 12:05:00,207.14,207.3,206.88,207.28,24910.0,186.6078,186.752,186.3736,186.7339,24910.0
2018-09-06 12:10:00,207.28,207.43,207.28,207.38,10999.0,186.7339,186.8691,186.7339,186.824,10999.0
2018-09-06 12:15:00,207.38,207.47,207.3,207.3,7031.0,186.824,186.9051,186.752,186.752,7031.0
2018-09-06 12:20:00,207.3,207.44,207.19,207.24,12342.0,186.752,186.8781,186.6529,186.6979,12342.0
2018-09-06 12:25:00,207.2,207.22,206.84,206.9,18049.0,186.6619,186.6799,186.3375,186.3916,18049.0
2018-09-06 12:30:00,206.9,206.97,206.83,206.84,8981.0,186.3916,186.4547,186.3285,186.3375,8981.0
2018-09-06 12:35:00,206.88,206.89,206.38,206.7,18967.0,186.3736,186.3826,185.9231,186.2114,18967.0
2018-09-06 12:40:00,206.69,206.8,206.58,206.7,14433.0,186.2024,186.3015,186.1033,186.2114,14433.0
2018-09-06 12:45:00,206.7,206.88,206.67,206.86,12602.0,186.2114,186.3736,186.1844,186.3556,12602.0
2018-09-06 12:50:00,206.86,207.02,206.82,206.87,9920.0,186.3556,186.4997,186.3195,186.3646,9920.0
2018-09-06 12:55:00,206.89,206.91,206.68,206.73,17508.0,186.3826,186.4006,186.1934,186.2385,17508.0
2018-09-06 13:00:00,206.73,206.73,206.47,206.53,10675.0,186.2385,186.2385,186.0042,186.0583,10675.0
2018-09-06 13:05:00,206.56,206.56,206.38,206.52,8324.0,186.0853,186.0853,185.9231,186.0493,8324.0
2018-09-06 13:10:00,206.49,206.86,206.49,206.82,10055.0,186.0222,186.3556,186.0222,186.3195,10055.0
2018-09-06 13:15:00,206.86,207.16,206.86,207.11,18339.0,186.3556,186.6258,186.3556,186.5808,18339.0
2018-09-06 13:20:00,207.11,207.11,206.97,207.02,5913.0,186.5808,186.5808,186.4547,186.4997,5913.0
2018-09-06 13:25:00,207.05,207.35,207.05,207.29,7080.0,186.5267,186.797,186.5267,186.7429,7080.0
2018-09-06 13:30:00,207.28,207.44,207.27,207.41,3755.0,186.7339,186.8781,186.7249,186.851,3755.0
2018-09-06 13:35:00,207.44,207.51,207.25,207.29,9202.0,186.8781,186.9411,186.7069,186.7429,9202.0
2018-09-06 13:40:00,207.3,207.32,207.06,207.1,17176.0,186.752,186.77,186.5357,186.5718,17176.0
2018-09-06 13:45:00,207.11,207.16,207.06,207.07,4641.0,186.5808,186.6258,186.5357,186.5448,4641.0
2018-09-06 13:50:00,207.09,207.1,206.9,206.98,18534.0,186.5628,186.5718,186.3916,186.4637,18534.0
2018-09-06 13:55:00,206.96,207.08,206.9,207.08,20572.0,186.4457,186.5538,186.3916,186.5538,20572.0
2018-09-06 14:00:00,207.07,207.24,207.0,207.1,6953.0,186.5448,186.6979,186.4817,186.5718,6953.0
2018-09-06 14:05:00,207.05,207.18,206.98,207.1,6142.0,186.5267,186.6438,186.4637,186.5718,6142.0
2018-09-06 14:10:00,207.1,207.12,206.99,207.08,12924.0,186.5718,186.5898,186.4727,186.5538,12924.0
2018-09-06 14:15:00,207.04,207.16,207.04,207.16,8714.0,186.5177,186.6258,186.5177,186.6258,8714.0
2018-09-06 14:20:00,207.13,207.38,207.13,207.32,9872.0,186.5988,186.824,186.5988,186.77,9872.0
2018-09-06 14:25:00,207.33,207.36,207.28,207.31,5927.0,186.779,186.806,186.7339,186.761,5927.0
2018-09-06 14:30:00,207.32,207.49,207.32,207.49,4751.0,186.77,186.9231,186.77,186.9231,4751.0
2018-09-06 14:35:00,207.51,207.64,207.49,207.64,7020.0,186.9411,187.0583,186.9231,187.0583,7020.0
2018-09-06 14:40:00,207.64,207.82,207.57,207.81,16100.0,187.0583,187.2204,186.9952,187.2114,16100.0
2018-09-06 14:45:00,207.82,207.96,207.82,207.82,15286.0,187.2204,187.3465,187.2204,187.2204,15286.0
2018-09-06 14:50:00,207.8,207.87,207.65,207.82,15910.0,187.2024,187.2655,187.0673,187.2204,15910.0
2018-09-06 14:55:00,207.84,207.85,207.7,207.76,10550.0,187.2384,187.2474,187.1123,187.1664,10550.0
2018-09-06 15:00:00,207.75,208.11,207.74,208.07,16055.0,187.1573,187.4817,187.1483,187.4456,16055.0
2018-09-06 15:05:00,208.09,208.39,208.08,208.35,10092.0,187.4636,187.7339,187.4546,187.6979,10092.0
2018-09-06 15:10:00,208.36,208.49,208.27,208.49,6122.0,187.7069,187.824,187.6258,187.824,6122.0
2018-09-06 15:15:00,208.49,208.52,208.35,208.37,13150.0,187.824,187.851,187.6979,187.7159,13150.0
2018-09-06 15:20:00,208.41,208.75,208.4,208.75,21554.0,187.7519,188.0582,187.7429,188.0582,21554.0
2018-09-06 15:25:00,208.77,208.81,208.43,208.81,24865.0,188.0762,188.1123,187.7699,188.1123,24865.0
2018-09-06 15:30:00,208.82,208.85,208.73,208.76,15753.0,188.1213,188.1483,188.0402,188.0672,15753.0
2018-09-06 15:35:00,208.73,208.88,208.7,208.76,22531.0,188.0402,188.1753,188.0132,188.0672,22531.0
2018-09-06 15:40:00,208.74,208.84,208.61,208.63,22766.0,188.0492,188.1393,187.9321,187.9501,22766.0
2018-09-06 15:45:00,208.61,208.79,208.6,208.69,39158.0,187.9321,188.0943,187.9231,188.0042,39158.0
2018-09-06 15:50:00,208.67,208.87,208.65,208.7,29723.0,187.9862,188.1663,187.9681,188.0132,29723.0
2018-09-06 15:55:00,208.7,208.86,208.42,208.71,66103.0,188.0132,188.1573,187.7609,188.0222,66103.0
2018-09-07 09:30:00,209.9,210.0,209.01,209.15,34293.0,189.0942,189.1843,188.2925,188.4186,34293.0
2018-09-07 09:35:00,209.26,209.35,208.7,208.79,52447.0,188.5177,188.5988,188.0132,188.0943,52447.0
2018-09-07 09:40:00,208.99,209.16,208.73,208.87,31676.0,188.2744,188.4276,188.0402,188.1663,31676.0
2018-09-07 09:45:00,208.89,208.94,208.1,208.21,14785.0,188.1843,188.2294,187.4727,187.5718,14785.0
2018-09-07 09:50:00,208.24,208.38,207.92,208.22,15143.0,187.5988,187.7249,187.3105,187.5808,15143.0
2018-09-07 09:55:00,208.19,208.52,208.14,208.51,32126.0,187.5537,187.851,187.5087,187.842,32126.0
2018-09-07 10:00:00,208.53,208.98,208.53,208.78,14151.0,187.86,188.2654,187.86,188.0853,14151.0
2018-09-07 10:05:00,208.73,208.83,208.46,208.83,10880.0,188.0402,188.1303,187.797,188.1303,10880.0
2018-09-07 10:10:00,208.81,209.43,208.8,209.4,12147.0,188.1123,188.6708,188.1033,188.6438,12147.0
2018-09-07 10:15:00,209.44,209.56,209.23,209.38,7732.0,188.6798,188.7879,188.4906,188.6258,7732.0
2018-09-07 10:20:00,209.42,209.89,209.36,209.89,14029.0,188.6618,189.0852,188.6078,189.0852,14029.0
2018-09-07 10:25:00,209.95,210.25,209.76,210.12,22519.0,189.1393,189.4095,188.9681,189.2924,22519.0
2018-09-07 10:30:00,210.09,210.7,210.03,210.61,21954.0,189.2654,189.8149,189.2113,189.7339,21954.0
2018-09-07 10:35:00,210.59,210.82,210.38,210.51,11222.0,189.7158,189.923,189.5267,189.6438,11222.0
2018-09-07 10:40:00,210.51,210.72,210.26,210.26,12983.0,189.6438,189.833,189.4186,189.4186,12983.0
2018-09-07 10:45:00,210.28,210.47,210.1,210.16,21369.0,189.4366,189.6077,189.2744,189.3285,21369.0
2018-09-07 10:50:00,210.2,210.46,210.19,210.36,4300.0,189.3645,189.5987,189.3555,189.5086,4300.0
2018-09-07 10:55:00,210.32,210.42,209.99,210.21,10511.0,189.4726,189.5627,189.1753,189.3735,10511.0
2018-09-07 11:00:00,210.18,210.83,210.17,210.75,14821.0,189.3465,189.9321,189.3375,189.86,14821.0
2018-09-07 11:05:00,210.72,211.01,210.71,210.99,11048.0,189.833,190.0942,189.8239,190.0762,11048.0
2018-09-07 11:10:00,210.98,211.01,210.34,210.35,12716.0,190.0672,190.0942,189.4906,189.4996,12716.0
2018-09-07 11:15:00,210.33,210.59,210.25,210.45,23852.0,189.4816,189.7158,189.4095,189.5897,23852.0
2018-09-07 11:20:00,210.44,210.78,210.44,210.78,12389.0,189.5807,189.887,189.5807,189.887,12389.0
2018-09-07 11:25:00,210.72,210.88,210.68,210.85,7606.0,189.833,189.9771,189.7969,189.9501,7606.0
2018-09-07 11:30:00,210.87,210.89,210.72,210.84,7225.0,189.9681,189.9861,189.833,189.9411,7225.0
2018-09-07 11:35:00,210.84,210.94,210.75,210.87,8016.0,189.9411,190.0311,189.86,189.9681,8016.0
2018-09-07 11:40:00,210.84,210.86,210.51,210.53,11786.0,189.9411,189.9591,189.6438,189.6618,11786.0
2018-09-07 11:45:00,210.51,210.51,210.32,210.41,10651.0,189.6438,189.6438,189.4726,189.5537,10651.0
2018-09-07 11:50:00,210.41,210.59,210.32,210.58,6906.0,189.5537,189.7158,189.4726,189.7068,6906.0
2018-09-07 11:55:00,210.57,210.58,210.22,210.28,9555.0,189.6978,189.7068,189.3825,189.4366,9555.0
2018-09-07 12:00:00,210.28,210.31,210.17,210.27,6393.0,189.4366,189.4636,189.3375,189.4276,6393.0
2018-09-07 12:05:00,210.27,210.47,209.84,209.84,12206.0,189.4276,189.6077,189.0402,189.0402,12206.0
2018-09-07 12:10:00,209.96,209.98,209.75,209.97,19678.0,189.1483,189.1663,188.9591,189.1573,19678.0
2018-09-07 12:15:00,209.88,209.93,209.75,209.76,17763.0,189.0762,189.1213,188.9591,188.9681,17763.0
2018-09-07 12:20:00,209.79,209.97,209.75,209.94,8120.0,188.9951,189.1573,188.9591,189.1303,8120.0
2018-09-07 12:25:00,209.95,210.1,209.88,210.1,4743.0,189.1393,189.2744,189.0762,189.2744,4743.0
2018-09-07 12:30:00,210.07,210.25,210.04,210.16,8449.0,189.2474,189.4095,189.2204,189.3285,8449.0
2018-09-07 12:35:00,210.13,210.13,209.96,210.0,15874.0,189.3014,189.3014,189.1483,189.1843,15874.0
2018-09-07 12:40:00,210.0,210.03,209.89,209.96,3950.0,189.1843,189.2113,189.0852,189.1483,3950.0
2018-09-07 12:45:00,209.97,210.31,209.97,210.22,6840.0,189.1573,189.4636,189.1573,189.3825,6840.0
2018-09-07 12:50:00,210.23,210.42,210.23,210.31,6430.0,189.3915,189.5627,189.3915,189.4636,6430.0
2018-09-07 12:55:00,210.28,210.51,210.19,210.49,7762.0,189.4366,189.6438,189.3555,189.6258,7762.0
2018-09-07 13:00:00,210.5,210.67,210.5,210.65,9149.0,189.6348,189.7879,189.6348,189.7699,9149.0
2018-09-07 13:05:00,210.61,210.64,210.46,210.46,6972.0,189.7339,189.7609,189.5987,189.5987,6972.0
2018-09-07 13:10:00,210.46,210.49,210.39,210.42,7029.0,189.5987,189.6258,189.5357,189.5627,7029.0
2018-09-07 13:15:00,210.41,210.77,210.41,210.77,9213.0,189.5537,189.878,189.5537,189.878,9213.0
2018-09-07 13:20:00,210.72,210.75,210.57,210.58,6805.0,189.833,189.86,189.6978,189.7068,6805.0
2018-09-07 13:25:00,210.59,210.66,210.41,210.61,14053.0,189.7158,189.7789,189.5537,189.7339,14053.0
2018-09-07 13:30:00,210.64,210.75,210.62,210.65,6008.0,189.7609,189.86,189.7429,189.7699,6008.0
2018-09-07 13:35:00,210.65,210.67,210.54,210.54,5465.0,189.7699,189.7879,189.6708,189.6708,5465.0
2018-09-07 13:40:00,210.52,210.57,210.39,210.39,4653.0,189.6528,189.6978,189.5357,189.5357,4653.0
2018-09-07 13:45:00,210.4,210.52,210.3,210.34,8360.0,189.5447,189.6528,189.4546,189.4906,8360.0
2018-09-07 13:50:00,210.34,210.51,210.33,210.48,5993.0,189.4906,189.6438,189.4816,189.6167,5993.0
2018-09-07 13:55:00,210.53,210.59,210.51,210.56,4907.0,189.6618,189.7158,189.6438,189.6888,4907.0
2018-09-07 14:00:00,210.57,210.61,210.44,210.54,8475.0,189.6978,189.7339,189.5807,189.6708,8475.0
2018-09-07 14:05:00,210.59,210.69,210.55,210.65,6560.0,189.7158,189.8059,189.6798,189.7699,6560.0
2018-09-07 14:10:00,210.66,210.76,210.63,210.68,6505.0,189.7789,189.869,189.7519,189.7969,6505.0
2018-09-07 14:15:00,210.67,210.75,210.65,210.74,6300.0,189.7879,189.86,189.7699,189.851,6300.0
2018-09-07 14:20:00,210.75,210.85,210.75,210.85,8992.0,189.86,189.9501,189.86,189.9501,8992.0
2018-09-07 14:25:00,210.86,211.02,210.84,211.02,11455.0,189.9591,190.1032,189.9411,190.1032,11455.0
2018-09-07 14:30:00,211.04,211.11,210.79,210.79,11739.0,190.1212,190.1843,189.896,189.896,11739.0
2018-09-07 14:35:00,210.77,210.83,210.75,210.82,6529.0,189.878,189.9321,189.86,189.923,6529.0
2018-09-07 14:40:00,210.81,210.82,210.56,210.6,11719.0,189.914,189.923,189.6888,189.7248,11719.0
2018-09-07 14:45:00,210.62,210.63,210.51,210.57,7936.0,189.7429,189.7519,189.6438,189.6978,7936.0
2018-09-07 14:50:00,210.5,210.55,210.37,210.55,8904.0,189.6348,189.6798,189.5176,189.6798,8904.0
2018-09-07 14:55:00,210.56,210.94,210.56,210.91,10435.0,189.6888,190.0311,189.6888,190.0041,10435.0
2018-09-07 15:00:00,210.93,211.04,210.85,211.02,11721.0,190.0221,190.1212,189.9501,190.1032,11721.0
2018-09-07 15:05:00,210.96,210.97,210.87,210.95,7899.0,190.0492,190.0582,189.9681,190.0402,7899.0
2018-09-07 15:10:00,210.96,211.01,210.87,210.91,12954.0,190.0492,190.0942,189.9681,190.0041,12954.0
2018-09-07 15:15:00,210.94,210.94,210.72,210.74,11492.0,190.0311,190.0311,189.833,189.851,11492.0
2018-09-07 15:20:00,210.74,210.96,210.67,210.91,35269.0,189.851,190.0492,189.7879,190.0041,35269.0
2018-09-07 15:25:00,210.94,211.24,210.9,211.12,29445.0,190.0311,190.3014,189.9951,190.1933,29445.0
2018-09-07 15:30:00,211.13,211.31,211.06,211.27,37598.0,190.2023,190.3645,190.1393,190.3284,37598.0
2018-09-07 15:35:00,211.23,211.32,211.15,211.23,24583.0,190.2924,190.3735,190.2203,190.2924,24583.0
2018-09-07 15:40:00,211.2,211.28,211.12,211.22,41790.0,190.2654,190.3374,190.1933,190.2834,41790.0
2018-09-07 15:45:00,211.21,211.37,211.18,211.37,46757.0,190.2744,190.4185,190.2474,190.4185,46757.0
2018-09-07 15:50:00,211.34,211.47,211.04,211.07,58263.0,190.3915,190.5086,190.1212,190.1483,58263.0
2018-09-07 15:55:00,211.08,211.73,211.08,211.72,127676.0,190.1573,190.7428,190.1573,190.7338,127676.0
2018-09-10 09:30:00,209.11,209.85,208.5,209.45,67100.0,188.3825,189.0492,187.833,188.6888,67100.0
2018-09-10 09:35:00,209.74,211.5,209.62,211.24,53939.0,188.9501,190.5356,188.842,190.3014,53939.0
2018-09-10 09:40:00,211.24,214.5,211.24,214.01,119444.0,190.3014,193.2383,190.3014,192.7968,119444.0
2018-09-10 09:45:00,213.95,214.5,212.24,212.38,73059.0,192.7428,193.2383,191.2023,191.3284,73059.0
2018-09-10 09:50:00,212.55,213.28,212.5,213.15,25537.0,191.4816,192.1392,191.4365,192.0221,25537.0
2018-09-10 09:55:00,213.15,213.7,212.77,212.86,40988.0,192.0221,192.5176,191.6798,191.7608,40988.0
2018-09-10 10:00:00,212.88,213.02,212.35,212.38,28303.0,191.7789,191.905,191.3014,191.3284,28303.0
2018-09-10 10:05:00,212.44,213.07,212.44,212.58,27095.0,191.3825,191.95,191.3825,191.5086,27095.0
2018-09-10 10:10:00,212.47,212.9,212.41,212.9,16588.0,191.4095,191.7969,191.3554,191.7969,16588.0
2018-09-10 10:15:00,212.97,212.97,212.5,212.74,30609.0,191.8599,191.8599,191.4365,191.6527,30609.0
2018-09-10 10:20:00,212.6,212.83,212.59,212.59,18679.0,191.5266,191.7338,191.5176,191.5176,18679.0
2018-09-10 10:25:00,212.59,213.08,212.59,212.93,14575.0,191.5176,191.959,191.5176,191.8239,14575.0
2018-09-10 10:30:00,212.94,213.02,212.59,212.78,26314.0,191.8329,191.905,191.5176,191.6888,26314.0
2018-09-10 10:35:00,212.79,213.32,212.79,212.95,19829.0,191.6978,192.1752,191.6978,191.8419,19829.0
2018-09-10 10:40:00,212.85,213.27,212.78,213.27,14227.0,191.7518,192.1302,191.6888,192.1302,14227.0
2018-09-10 10:45:00,213.22,213.75,213.12,213.14,39526.0,192.0851,192.5626,191.9951,192.0131,39526.0
2018-09-10 10:50:00,213.1,213.44,213.07,213.25,21375.0,191.977,192.2833,191.95,192.1122,21375.0
2018-09-10 10:55:00,213.2,213.38,212.96,212.96,37142.0,192.0671,192.2293,191.8509,191.8509,37142.0
2018-09-10 11:00:00,212.94,213.53,212.77,213.53,19592.0,191.8329,192.3644,191.6798,192.3644,19592.0
2018-09-10 11:05:00,213.49,213.65,213.2,213.3,17769.0,192.3284,192.4725,192.0671,192.1572,17769.0
2018-09-10 11:10:00,213.31,213.86,213.29,213.58,22007.0,192.1662,192.6617,192.1482,192.4095,22007.0
2018-09-10 11:15:00,213.54,213.95,213.54,213.91,24001.0,192.3734,192.7428,192.3734,192.7068,24001.0
2018-09-10 11:20:00,213.95,214.27,213.77,214.21,28097.0,192.7428,193.0311,192.5806,192.977,28097.0
2018-09-10 11:25:00,214.21,214.31,213.92,214.07,14555.0,192.977,193.0671,192.7158,192.8509,14555.0
2018-09-10 11:30:00,214.0,214.19,213.66,213.73,32521.0,192.7878,192.959,192.4815,192.5446,32521.0
2018-09-10 11:35:00,213.72,213.93,213.38,213.53,24710.0,192.5356,192.7248,192.2293,192.3644,24710.0
2018-09-10 11:40:00,213.57,213.85,213.36,213.79,30482.0,192.4005,192.6527,192.2113,192.5986,30482.0
2018-09-10 11:45:00,213.77,214.2,213.74,214.18,34076.0,192.5806,192.968,192.5536,192.95,34076.0
2018-09-10 11:50:00,214.22,214.44,213.93,213.95,32654.0,192.986,193.1842,192.7248,192.7428,32654.0
2018-09-10 11:55:00,213.95,214.19,213.9,213.98,17892.0,192.7428,192.959,192.6977,192.7698,17892.0
2018-09-10 12:00:00,214.02,214.02,213.34,213.34,25334.0,192.8059,192.8059,192.1933,192.1933,25334.0
2018-09-10 12:05:00,213.31,213.6,213.26,213.6,14443.0,192.1662,192.4275,192.1212,192.4275,14443.0
2018-09-10 12:10:00,213.66,213.91,213.36,213.36,16000.0,192.4815,192.7068,192.2113,192.2113,16000.0
2018-09-10 12:15:00,213.35,213.48,213.25,213.3,10781.0,192.2023,192.3194,192.1122,192.1572,10781.0
2018-09-10 12:20:00,213.19,213.34,213.14,213.16,12829.0,192.0581,192.1933,192.0131,192.0311,12829.0
2018-09-10 12:25:00,213.17,213.24,212.89,212.96,11355.0,192.0401,192.1032,191.7879,191.8509,11355.0
2018-09-10 12:30:00,212.93,212.96,212.77,212.88,12331.0,191.8239,191.8509,191.6798,191.7789,12331.0
2018-09-10 12:35:00,212.86,212.86,212.66,212.67,11476.0,191.7608,191.7608,191.5807,191.5897,11476.0
2018-09-10 12:40:00,212.66,212.67,212.48,212.55,17568.0,191.5807,191.5897,191.4185,191.4816,17568.0
2018-09-10 12:45:00,212.5,212.6,212.41,212.47,6367.0,191.4365,191.5266,191.3554,191.4095,6367.0
2018-09-10 12:50:00,212.36,212.45,212.33,212.45,13571.0,191.3104,191.3915,191.2834,191.3915,13571.0
2018-09-10 12:55:00,212.42,212.63,212.4,212.44,19638.0,191.3644,191.5536,191.3464,191.3825,19638.0
2018-09-10 13:00:00,212.46,212.52,212.2,212.2,8900.0,191.4005,191.4545,191.1663,191.1663,8900.0
2018-09-10 13:05:00,212.18,212.19,212.04,212.19,14215.0,191.1482,191.1572,191.0221,191.1572,14215.0
2018-09-10 13:10:00,212.17,212.29,212.05,212.27,8038.0,191.1392,191.2473,191.0311,191.2293,8038.0
2018-09-10 13:15:00,212.26,212.39,212.03,212.11,12198.0,191.2203,191.3374,191.0131,191.0852,12198.0
2018-09-10 13:20:00,212.08,212.09,211.99,212.06,7220.0,191.0581,191.0672,190.9771,191.0401,7220.0
2018-09-10 13:25:00,211.92,212.34,211.92,212.34,6695.0,190.914,191.2924,190.914,191.2924,6695.0
2018-09-10 13:30:00,212.33,212.44,212.19,212.2,6262.0,191.2834,191.3825,191.1572,191.1663,6262.0
2018-09-10 13:35:00,212.18,212.31,212.17,212.19,7682.0,191.1482,191.2653,191.1392,191.1572,7682.0
2018-09-10 13:40:00,212.18,212.3,212.11,212.22,5320.0,191.1482,191.2563,191.0852,191.1843,5320.0
2018-09-10 13:45:00,212.14,212.19,212.0,212.14,15253.0,191.1122,191.1572,190.9861,191.1122,15253.0
2018-09-10 13:50:00,212.11,212.15,212.04,212.15,3801.0,191.0852,191.1212,191.0221,191.1212,3801.0
2018-09-10 13:55:00,212.14,212.43,212.05,212.41,12659.0,191.1122,191.3735,191.0311,191.3554,12659.0
2018-09-10 14:00:00,212.41,212.6,212.25,212.6,11703.0,191.3554,191.5266,191.2113,191.5266,11703.0
2018-09-10 14:05:00,212.55,212.59,212.43,212.43,8196.0,191.4816,191.5176,191.3735,191.3735,8196.0
2018-09-10 14:10:00,212.4,212.41,211.73,212.01,20890.0,191.3464,191.3554,190.7428,190.9951,20890.0
2018-09-10 14:15:00,212.03,212.08,211.9,212.01,10616.0,191.0131,191.0581,190.896,190.9951,10616.0
2018-09-10 14:20:00,212.01,212.01,211.77,211.81,9887.0,190.9951,190.9951,190.7789,190.8149,9887.0
2018-09-10 14:25:00,211.78,211.88,211.69,211.7,11691.0,190.7879,190.878,190.7068,190.7158,11691.0
2018-09-10 14:30:00,211.7,211.97,211.7,211.97,7607.0,190.7158,190.9591,190.7158,190.9591,7607.0
2018-09-10 14:35:00,211.97,212.01,211.81,211.86,10259.0,190.9591,190.9951,190.8149,190.86,10259.0
2018-09-10 14:40:00,211.81,212.93,211.73,212.8,35142.0,190.8149,191.8239,190.7428,191.7068,35142.0
2018-09-10 14:45:00,212.8,213.44,212.73,213.03,21799.0,191.7068,192.2833,191.6437,191.914,21799.0
2018-09-10 14:50:00,212.98,213.09,212.71,212.79,11831.0,191.8689,191.968,191.6257,191.6978,11831.0
2018-09-10 14:55:00,212.75,212.78,212.43,212.64,9889.0,191.6617,191.6888,191.3735,191.5626,9889.0
2018-09-10 15:00:00,212.63,212.65,212.48,212.54,10730.0,191.5536,191.5716,191.4185,191.4726,10730.0
2018-09-10 15:05:00,212.55,212.67,212.46,212.46,18493.0,191.4816,191.5897,191.4005,191.4005,18493.0
2018-09-10 15:10:00,212.47,212.73,212.47,212.7,12866.0,191.4095,191.6437,191.4095,191.6167,12866.0
2018-09-10 15:15:00,212.69,212.71,212.61,212.65,9045.0,191.6077,191.6257,191.5356,191.5716,9045.0
2018-09-10 15:20:00,212.65,212.66,212.35,212.5,17265.0,191.5716,191.5807,191.3014,191.4365,17265.0
2018-09-10 15:25:00,212.46,212.55,212.41,212.41,15116.0,191.4005,191.4816,191.3554,191.3554,15116.0
2018-09-10 15:30:00,212.42,212.48,212.28,212.28,13866.0,191.3644,191.4185,191.2383,191.2383,13866.0
2018-09-10 15:35:00,212.26,212.56,212.26,212.41,13451.0,191.2203,191.4906,191.2203,191.3554,13451.0
2018-09-10 15:40:00,212.41,212.49,212.26,212.46,25416.0,191.3554,191.4275,191.2203,191.4005,25416.0
2018-09-10 15:45:00,212.46,212.56,212.33,212.37,45427.0,191.4005,191.4906,191.2834,191.3194,45427.0
2018-09-10 15:50:00,212.34,212.34,212.08,212.11,33880.0,191.2924,191.2924,191.0581,191.0852,33880.0
2018-09-10 15:55:00,212.09,212.18,211.99,212.06,73133.0,191.0672,191.1482,190.9771,191.0401,73133.0
2018-09-11 09:30:00,212.0,213.0,211.57,212.79,34388.0,190.9861,191.887,190.5987,191.6978,34388.0
2018-09-11 09:35:00,212.92,213.09,212.45,212.45,12960.0,191.8149,191.968,191.3915,191.3915,12960.0
2018-09-11 09:40:00,212.27,213.05,212.27,213.05,5886.0,191.2293,191.932,191.2293,191.932,5886.0
2018-09-11 09:45:00,213.0,213.39,212.95,213.26,29021.0,191.887,192.2383,191.8419,192.1212,29021.0
2018-09-11 09:50:00,213.34,213.36,212.92,213.18,31005.0,192.1933,192.2113,191.8149,192.0491,31005.0
2018-09-11 09:55:00,213.25,213.97,213.21,213.84,20762.0,192.1122,192.7608,192.0761,192.6437,20762.0
2018-09-11 10:00:00,213.79,214.06,213.46,213.63,40097.0,192.5986,192.8419,192.3014,192.4545,40097.0
2018-09-11 10:05:00,213.59,214.37,213.59,214.32,28950.0,192.4185,193.1212,192.4185,193.0761,28950.0
2018-09-11 10:10:00,214.4,214.78,214.27,214.74,19961.0,193.1482,193.4905,193.0311,193.4545,19961.0
2018-09-11 10:15:00,214.74,215.25,214.69,215.1,37383.0,193.4545,193.9139,193.4094,193.7788,37383.0
2018-09-11 10:20:00,215.13,215.32,214.91,215.02,54051.0,193.8058,193.977,193.6076,193.7067,54051.0
2018-09-11 10:25:00,215.02,215.36,214.91,215.32,27121.0,193.7067,194.013,193.6076,193.977,27121.0
2018-09-11 10:30:00,215.3,215.9,214.67,214.69,104941.0,193.959,194.4995,193.3914,193.4094,104941.0
2018-09-11 10:35:00,214.69,214.69,213.84,214.2,24613.0,193.4094,193.4094,192.6437,192.968,24613.0
2018-09-11 10:40:00,214.22,214.42,214.06,214.35,27929.0,192.986,193.1662,192.8419,193.1031,27929.0
2018-09-11 10:45:00,214.35,214.47,213.99,214.2,43803.0,193.1031,193.2112,192.7788,192.968,43803.0
2018-09-11 10:50:00,214.24,214.3,213.69,213.69,34387.0,193.004,193.0581,192.5086,192.5086,34387.0
2018-09-11 10:55:00,213.71,213.84,213.59,213.59,19741.0,192.5266,192.6437,192.4185,192.4185,19741.0
2018-09-11 11:00:00,213.62,213.63,213.1,213.29,15373.0,192.4455,192.4545,191.977,192.1482,15373.0
2018-09-11 11:05:00,213.33,213.83,213.33,213.83,29308.0,192.1842,192.6347,192.1842,192.6347,29308.0
2018-09-11 11:10:00,213.85,213.95,213.71,213.74,12696.0,192.6527,192.7428,192.5266,192.5536,12696.0
2018-09-11 11:15:00,213.76,214.1,213.71,213.92,11129.0,192.5716,192.8779,192.5266,192.7158,11129.0
2018-09-11 11:20:00,213.91,213.99,213.77,213.93,16486.0,192.7068,192.7788,192.5806,192.7248,16486.0
2018-09-11 11:25:00,213.95,213.97,213.77,213.89,8014.0,192.7428,192.7608,192.5806,192.6887,8014.0
2018-09-11 11:30:00,213.89,214.23,213.86,214.19,12397.0,192.6887,192.995,192.6617,192.959,12397.0
2018-09-11 11:35:00,214.21,214.39,214.11,214.39,7346.0,192.977,193.1392,192.8869,193.1392,7346.0
2018-09-11 11:40:00,214.37,214.65,214.36,214.59,12627.0,193.1212,193.3734,193.1121,193.3194,12627.0
2018-09-11 11:45:00,214.65,214.8,214.6,214.77,8539.0,193.3734,193.5085,193.3284,193.4815,8539.0
2018-09-11 11:50:00,214.78,215.15,214.76,215.07,11446.0,193.4905,193.8238,193.4725,193.7518,11446.0
2018-09-11 11:55:00,215.08,215.24,215.04,215.13,15399.0,193.7608,193.9049,193.7247,193.8058,15399.0
2018-09-11 12:00:00,215.04,215.5,215.03,215.46,22975.0,193.7247,194.1391,193.7157,194.1031,22975.0
2018-09-11 12:05:00,215.5,215.5,215.34,215.48,16508.0,194.1391,194.1391,193.995,194.1211,16508.0
2018-09-11 12:10:00,215.46,215.75,215.45,215.75,27875.0,194.1031,194.3644,194.0941,194.3644,27875.0
2018-09-11 12:15:00,215.75,215.87,215.54,215.55,28088.0,194.3644,194.4725,194.1752,194.1842,28088.0
2018-09-11 12:20:00,215.56,215.61,215.16,215.46,13487.0,194.1932,194.2382,193.8329,194.1031,13487.0
2018-09-11 12:25:00,215.45,215.78,215.45,215.45,20336.0,194.0941,194.3914,194.0941,194.0941,20336.0
2018-09-11 12:30:00,215.45,215.47,215.05,215.28,9796.0,194.0941,194.1121,193.7338,193.941,9796.0
2018-09-11 12:35:00,215.26,215.42,215.26,215.42,7363.0,193.9229,194.0671,193.9229,194.0671,7363.0
2018-09-11 12:40:00,215.4,215.53,215.4,215.41,7266.0,194.0491,194.1662,194.0491,194.0581,7266.0
2018-09-11 12:45:00,215.31,215.43,215.26,215.33,5103.0,193.968,194.0761,193.9229,193.986,5103.0
2018-09-11 12:50:00,215.35,215.64,215.34,215.59,16619.0,194.004,194.2653,193.995,194.2202,16619.0
2018-09-11 12:55:00,215.6,215.98,215.6,215.92,16581.0,194.2292,194.5716,194.2292,194.5175,16581.0
2018-09-11 13:00:00,215.9,216.0,215.74,215.74,13278.0,194.4995,194.5896,194.3554,194.3554,13278.0
2018-09-11 13:05:00,215.74,215.94,215.74,215.94,8620.0,194.3554,194.5355,194.3554,194.5355,8620.0
2018-09-11 13:10:00,215.89,216.0,215.81,215.81,35244.0,194.4905,194.5896,194.4184,194.4184,35244.0
2018-09-11 13:15:00,215.89,216.0,215.88,216.0,28868.0,194.4905,194.5896,194.4815,194.5896,28868.0
2018-09-11 13:20:00,215.96,215.98,215.44,215.44,17433.0,194.5536,194.5716,194.0851,194.0851,17433.0
2018-09-11 13:25:00,215.44,215.5,215.34,215.34,13829.0,194.0851,194.1391,193.995,193.995,13829.0
2018-09-11 13:30:00,215.4,215.4,215.03,215.23,17628.0,194.0491,194.0491,193.7157,193.8959,17628.0
2018-09-11 13:35:00,215.24,215.42,215.22,215.25,8064.0,193.9049,194.0671,193.8869,193.9139,8064.0
2018-09-11 13:40:00,215.27,215.34,215.24,215.27,4483.0,193.9319,193.995,193.9049,193.9319,4483.0
2018-09-11 13:45:00,215.24,215.27,215.09,215.19,9155.0,193.9049,193.9319,193.7698,193.8599,9155.0
2018-09-11 13:50:00,215.16,215.35,215.13,215.29,11494.0,193.8329,194.004,193.8058,193.95,11494.0
2018-09-11 13:55:00,215.29,215.48,215.26,215.44,7440.0,193.95,194.1211,193.9229,194.0851,7440.0
2018-09-11 14:00:00,215.49,215.58,215.41,215.51,7358.0,194.1301,194.2112,194.0581,194.1482,7358.0
2018-09-11 14:05:00,215.51,215.61,215.45,215.61,11427.0,194.1482,194.2382,194.0941,194.2382,11427.0
2018-09-11 14:10:00,215.61,215.76,215.54,215.75,10044.0,194.2382,194.3734,194.1752,194.3644,10044.0
2018-09-11 14:15:00,215.76,216.0,215.75,215.92,28287.0,194.3734,194.5896,194.3644,194.5175,28287.0
2018-09-11 14:20:00,215.93,215.96,215.79,215.8,11556.0,194.5265,194.5536,194.4004,194.4094,11556.0
2018-09-11 14:25:00,215.8,215.91,215.79,215.88,13084.0,194.4094,194.5085,194.4004,194.4815,13084.0
2018-09-11 14:30:00,215.88,216.25,215.87,216.25,15400.0,194.4815,194.8148,194.4725,194.8148,15400.0
2018-09-11 14:35:00,216.23,216.25,215.65,215.84,27046.0,194.7968,194.8148,194.2743,194.4454,27046.0
2018-09-11 14:40:00,215.84,215.91,215.77,215.9,14125.0,194.4454,194.5085,194.3824,194.4995,14125.0
2018-09-11 14:45:00,215.91,216.02,215.88,215.96,14639.0,194.5085,194.6076,194.4815,194.5536,14639.0
2018-09-11 14:50:00,215.97,216.42,215.94,216.42,40943.0,194.5626,194.968,194.5355,194.968,40943.0
2018-09-11 14:55:00,216.42,216.64,216.39,216.58,46150.0,194.968,195.1662,194.9409,195.1121,46150.0
2018-09-11 15:00:00,216.57,216.72,216.51,216.64,43463.0,195.1031,195.2382,195.049,195.1662,43463.0
2018-09-11 15:05:00,216.68,216.75,216.6,216.67,20415.0,195.2022,195.2652,195.1301,195.1932,20415.0
2018-09-11 15:10:00,216.65,216.75,216.38,216.65,58845.0,195.1752,195.2652,194.9319,195.1752,58845.0
2018-09-11 15:15:00,216.65,216.69,216.0,216.03,33466.0,195.1752,195.2112,194.5896,194.6166,33466.0
2018-09-11 15:20:00,216.03,216.23,215.87,215.96,32962.0,194.6166,194.7968,194.4725,194.5536,32962.0
2018-09-11 15:25:00,215.96,216.29,215.96,216.22,26010.0,194.5536,194.8508,194.5536,194.7878,26010.0
2018-09-11 15:30:00,216.19,216.22,215.35,215.58,27879.0,194.7608,194.7878,194.004,194.2112,27879.0
2018-09-11 15:35:00,215.61,215.83,215.55,215.57,25437.0,194.2382,194.4364,194.1842,194.2022,25437.0
2018-09-11 15:40:00,215.58,215.58,215.24,215.25,29510.0,194.2112,194.2112,193.9049,193.9139,29510.0
2018-09-11 15:45:00,215.25,215.25,214.94,215.09,52621.0,193.9139,193.9139,193.6347,193.7698,52621.0
2018-09-11 15:50:00,215.05,215.47,214.99,215.47,71668.0,193.7338,194.1121,193.6797,194.1121,71668.0
2018-09-11 15:55:00,215.43,215.58,215.19,215.26,136035.0,194.0761,194.2112,193.8599,193.9229,136035.0
2018-09-12 09:30:00,215.66,215.98,215.41,215.73,22581.0,194.2833,194.5716,194.0581,194.3464,22581.0
2018-09-12 09:35:00,215.84,216.6,215.64,216.44,15088.0,194.4454,195.1301,194.2653,194.986,15088.0
2018-09-12 09:40:00,216.43,217.41,216.22,217.09,54570.0,194.977,195.8598,194.7878,195.5715,54570.0
2018-09-12 09:45:00,217.09,217.72,217.09,217.47,64336.0,195.5715,196.1391,195.5715,195.9139,64336.0
2018-09-12 09:50:00,217.55,219.13,217.45,217.87,119853.0,195.9859,197.4093,195.8959,196.2742,119853.0
2018-09-12 09:55:00,217.91,218.5,217.75,218.28,28596.0,196.3103,196.8418,196.1661,196.6436,28596.0
2018-09-12 10:00:00,218.22,218.44,218.16,218.41,16196.0,196.5895,196.7877,196.5355,196.7607,16196.0
2018-09-12 10:05:00,218.41,218.55,217.5,217.68,25362.0,196.7607,196.8868,195.9409,196.1031,25362.0
2018-09-12 10:10:00,217.68,217.83,217.34,217.36,29734.0,196.1031,196.2382,195.7968,195.8148,29734.0
2018-09-12 10:15:00,217.33,217.47,216.92,217.11,17281.0,195.7878,195.9139,195.4184,195.5896,17281.0
2018-09-12 10:20:00,217.17,217.28,216.7,216.92,24497.0,195.6436,195.7427,195.2202,195.4184,24497.0
2018-09-12 10:25:00,216.96,217.48,216.9,217.37,15344.0,195.4544,195.9229,195.4004,195.8238,15344.0
2018-09-12 10:30:00,217.36,217.37,216.83,216.97,21549.0,195.8148,195.8238,195.3373,195.4634,21549.0
2018-09-12 10:35:00,216.92,217.12,216.81,216.99,18774.0,195.4184,195.5986,195.3193,195.4815,18774.0
2018-09-12 10:40:00,216.95,216.98,216.7,216.9,19189.0,195.4454,195.4724,195.2202,195.4004,19189.0
2018-09-12 10:45:00,216.9,217.02,216.82,217.02,21752.0,195.4004,195.5085,195.3283,195.5085,21752.0
2018-09-12 10:50:00,217.02,217.12,216.91,217.1,17757.0,195.5085,195.5986,195.4094,195.5806,17757.0
2018-09-12 10:55:00,217.06,217.38,217.03,217.38,14754.0,195.5445,195.8328,195.5175,195.8328,14754.0
2018-09-12 11:00:00,217.4,217.42,217.11,217.11,10165.0,195.8508,195.8688,195.5896,195.5896,10165.0
2018-09-12 11:05:00,217.09,217.09,216.63,216.85,16641.0,195.5715,195.5715,195.1571,195.3553,16641.0
2018-09-12 11:10:00,216.82,217.59,216.81,217.54,19509.0,195.3283,196.022,195.3193,195.9769,19509.0
2018-09-12 11:15:00,217.5,217.59,217.38,217.55,16215.0,195.9409,196.022,195.8328,195.9859,16215.0
2018-09-12 11:20:00,217.52,217.7,217.43,217.52,24426.0,195.9589,196.1211,195.8778,195.9589,24426.0
2018-09-12 11:25:00,217.52,217.72,217.46,217.53,11882.0,195.9589,196.1391,195.9049,195.9679,11882.0
2018-09-12 11:30:00,217.55,217.66,217.49,217.5,7138.0,195.9859,196.085,195.9319,195.9409,7138.0
2018-09-12 11:35:00,217.48,217.59,217.46,217.59,18675.0,195.9229,196.022,195.9049,196.022,18675.0
2018-09-12 11:40:00,217.57,217.62,217.47,217.5,13843.0,196.004,196.049,195.9139,195.9409,13843.0
2018-09-12 11:45:00,217.5,217.61,217.4,217.44,14972.0,195.9409,196.04,195.8508,195.8869,14972.0
2018-09-12 11:50:00,217.43,217.53,217.4,217.5,14578.0,195.8778,195.9679,195.8508,195.9409,14578.0
2018-09-12 11:55:00,217.52,217.65,217.49,217.52,15816.0,195.9589,196.076,195.9319,195.9589,15816.0
2018-09-12 12:00:00,217.5,217.62,217.46,217.62,16392.0,195.9409,196.049,195.9049,196.049,16392.0
2018-09-12 12:05:00,217.6,218.0,217.49,217.55,15542.0,196.031,196.3913,195.9319,195.9859,15542.0
2018-09-12 12:10:00,217.59,217.62,217.23,217.51,25331.0,196.022,196.049,195.6977,195.9499,25331.0
2018-09-12 12:15:00,217.5,217.56,217.29,217.35,17585.0,195.9409,195.995,195.7517,195.8058,17585.0
2018-09-12 12:20:00,217.35,217.38,217.18,217.38,15243.0,195.8058,195.8328,195.6526,195.8328,15243.0
2018-09-12 12:25:00,217.37,217.4,217.13,217.19,11126.0,195.8238,195.8508,195.6076,195.6616,11126.0
2018-09-12 12:30:00,217.18,217.19,217.05,217.05,19278.0,195.6526,195.6616,195.5355,195.5355,19278.0
2018-09-12 12:35:00,217.01,217.07,216.87,216.97,15824.0,195.4995,195.5535,195.3734,195.4634,15824.0
2018-09-12 12:40:00,216.98,217.07,216.93,217.07,7603.0,195.4724,195.5535,195.4274,195.5535,7603.0
2018-09-12 12:45:00,217.03,217.04,216.84,216.91,6150.0,195.5175,195.5265,195.3463,195.4094,6150.0
2018-09-12 12:50:00,216.89,216.94,216.77,216.85,5759.0,195.3914,195.4364,195.2833,195.3553,5759.0
2018-09-12 12:55:00,216.84,216.84,216.76,216.76,5578.0,195.3463,195.3463,195.2743,195.2743,5578.0
2018-09-12 13:00:00,216.78,216.8,216.67,216.69,5085.0,195.2923,195.3103,195.1932,195.2112,5085.0
2018-09-12 13:05:00,216.71,216.72,216.56,216.57,10130.0,195.2292,195.2382,195.0941,195.1031,10130.0
2018-09-12 13:10:00,216.62,216.64,216.57,216.64,8863.0,195.1481,195.1662,195.1031,195.1662,8863.0
2018-09-12 13:15:00,216.62,216.7,216.6,216.64,7801.0,195.1481,195.2202,195.1301,195.1662,7801.0
2018-09-12 13:20:00,216.65,216.91,216.63,216.89,8710.0,195.1752,195.4094,195.1571,195.3914,8710.0
2018-09-12 13:25:00,216.91,216.92,216.73,216.77,5859.0,195.4094,195.4184,195.2472,195.2833,5859.0
2018-09-12 13:30:00,216.8,216.85,216.65,216.68,8299.0,195.3103,195.3553,195.1752,195.2022,8299.0
2018-09-12 13:35:00,216.67,216.68,216.61,216.66,6228.0,195.1932,195.2022,195.1391,195.1842,6228.0
2018-09-12 13:40:00,216.63,216.66,216.51,216.52,22289.0,195.1571,195.1842,195.049,195.058,22289.0
2018-09-12 13:45:00,216.53,216.8,216.47,216.74,17684.0,195.0671,195.3103,195.013,195.2562,17684.0
2018-09-12 13:50:00,216.74,216.8,216.62,216.8,7062.0,195.2562,195.3103,195.1481,195.3103,7062.0
2018-09-12 13:55:00,216.76,216.88,216.73,216.85,9477.0,195.2743,195.3824,195.2472,195.3553,9477.0
2018-09-12 14:00:00,216.84,217.04,216.83,216.99,8549.0,195.3463,195.5265,195.3373,195.4815,8549.0
2018-09-12 14:05:00,217.02,217.03,216.84,216.91,5993.0,195.5085,195.5175,195.3463,195.4094,5993.0
2018-09-12 14:10:00,216.9,217.04,216.79,216.83,10104.0,195.4004,195.5265,195.3013,195.3373,10104.0
2018-09-12 14:15:00,216.82,216.82,216.68,216.71,9765.0,195.3283,195.3283,195.2022,195.2292,9765.0
2018-09-12 14:20:00,216.71,216.76,216.63,216.73,11459.0,195.2292,195.2743,195.1571,195.2472,11459.0
2018-09-12 14:25:00,216.73,216.73,216.6,216.69,13187.0,195.2472,195.2472,195.1301,195.2112,13187.0
2018-09-12 14:30:00,216.68,216.77,216.64,216.74,9231.0,195.2022,195.2833,195.1662,195.2562,9231.0
2018-09-12 14:35:00,216.75,216.75,216.46,216.64,18282.0,195.2652,195.2652,195.004,195.1662,18282.0
2018-09-12 14:40:00,216.57,216.6,216.48,216.59,24457.0,195.1031,195.1301,195.022,195.1211,24457.0
2018-09-12 14:45:00,216.57,216.6,216.39,216.5,15698.0,195.1031,195.1301,194.9409,195.04,15698.0
2018-09-12 14:50:00,216.5,216.51,216.05,216.08,22130.0,195.04,195.049,194.6346,194.6617,22130.0
2018-09-12 14:55:00,216.06,216.12,215.96,216.05,16889.0,194.6436,194.6977,194.5536,194.6346,16889.0
2018-09-12 15:00:00,216.02,216.07,215.98,216.01,9464.0,194.6076,194.6527,194.5716,194.5986,9464.0
2018-09-12 15:05:00,216.0,216.12,215.97,216.01,9808.0,194.5896,194.6977,194.5626,194.5986,9808.0
2018-09-12 15:10:00,216.01,216.18,215.92,216.1,13857.0,194.5986,194.7517,194.5175,194.6797,13857.0
2018-09-12 15:15:00,216.12,216.27,216.05,216.19,22467.0,194.6977,194.8328,194.6346,194.7608,22467.0
2018-09-12 15:20:00,216.19,216.5,216.18,216.5,26750.0,194.7608,195.04,194.7517,195.04,26750.0
2018-09-12 15:25:00,216.5,216.57,216.45,216.52,8364.0,195.04,195.1031,194.995,195.058,8364.0
2018-09-12 15:30:00,216.5,216.51,216.39,216.39,14839.0,195.04,195.049,194.9409,194.9409,14839.0
2018-09-12 15:35:00,216.38,216.4,216.2,216.26,22811.0,194.9319,194.9499,194.7698,194.8238,22811.0
2018-09-12 15:40:00,216.25,216.3,216.2,216.23,22748.0,194.8148,194.8599,194.7698,194.7968,22748.0
2018-09-12 15:45:00,216.22,216.29,216.01,216.05,41007.0,194.7878,194.8508,194.5986,194.6346,41007.0
2018-09-12 15:50:00,216.06,216.34,216.05,216.29,33455.0,194.6436,194.8959,194.6346,194.8508,33455.0
2018-09-12 15:55:00,216.29,216.29,215.93,216.01,72894.0,194.8508,194.8508,194.5265,194.5986,72894.0
2018-09-13 09:30:00,216.5,217.75,216.3,216.44,25427.0,195.04,196.1661,194.8599,194.986,25427.0
2018-09-13 09:35:00,216.71,216.82,216.32,216.72,8510.0,195.2292,195.3283,194.8779,195.2382,8510.0
2018-09-13 09:40:00,216.69,216.82,216.15,216.32,6889.0,195.2112,195.3283,194.7247,194.8779,6889.0
2018-09-13 09:45:00,216.34,216.85,216.34,216.73,18827.0,194.8959,195.3553,194.8959,195.2472,18827.0
2018-09-13 09:50:00,216.71,216.74,216.27,216.34,10173.0,195.2292,195.2562,194.8328,194.8959,10173.0
2018-09-13 09:55:00,216.34,216.34,215.76,215.76,10527.0,194.8959,194.8959,194.3734,194.3734,10527.0
2018-09-13 10:00:00,215.85,215.91,215.38,215.82,22431.0,194.4545,194.5085,194.031,194.4274,22431.0
2018-09-13 10:05:00,215.88,216.46,215.84,216.19,6923.0,194.4815,195.004,194.4454,194.7608,6923.0
2018-09-13 10:10:00,216.08,216.21,215.99,216.05,5805.0,194.6617,194.7788,194.5806,194.6346,5805.0
2018-09-13 10:15:00,216.0,216.49,215.95,216.27,18324.0,194.5896,195.031,194.5445,194.8328,18324.0
2018-09-13 10:20:00,216.27,216.62,216.27,216.5,13073.0,194.8328,195.1481,194.8328,195.04,13073.0
2018-09-13 10:25:00,216.48,216.55,216.28,216.55,16038.0,195.022,195.0851,194.8418,195.0851,16038.0
2018-09-13 10:30:00,216.51,216.51,215.86,215.86,8062.0,195.049,195.049,194.4635,194.4635,8062.0
2018-09-13 10:35:00,215.95,216.0,215.42,215.63,20077.0,194.5445,194.5896,194.0671,194.2563,20077.0
2018-09-13 10:40:00,215.63,215.95,215.59,215.63,24235.0,194.2563,194.5445,194.2202,194.2563,24235.0
2018-09-13 10:45:00,215.66,215.87,215.66,215.84,18444.0,194.2833,194.4725,194.2833,194.4454,18444.0
2018-09-13 10:50:00,215.77,215.81,215.26,215.26,10966.0,194.3824,194.4184,193.9229,193.9229,10966.0
2018-09-13 10:55:00,215.28,215.41,215.16,215.32,19507.0,193.941,194.0581,193.8329,193.977,19507.0
2018-09-13 11:00:00,215.33,215.47,215.22,215.46,17145.0,193.986,194.1121,193.8869,194.1031,17145.0
2018-09-13 11:05:00,215.46,215.5,215.05,215.27,20425.0,194.1031,194.1391,193.7338,193.9319,20425.0
2018-09-13 11:10:00,215.26,215.38,215.16,215.16,26047.0,193.9229,194.031,193.8329,193.8329,26047.0
2018-09-13 11:15:00,215.18,215.18,214.86,214.95,45119.0,193.8509,193.8509,193.5626,193.6437,45119.0
2018-09-13 11:20:00,215.05,215.12,214.93,214.98,17179.0,193.7338,193.7968,193.6256,193.6707,17179.0
2018-09-13 11:25:00,215.05,215.28,215.05,215.25,6700.0,193.7338,193.941,193.7338,193.9139,6700.0
2018-09-13 11:30:00,215.27,215.49,215.26,215.46,6335.0,193.9319,194.1301,193.9229,194.1031,6335.0
2018-09-13 11:35:00,215.5,215.61,215.43,215.5,9601.0,194.1391,194.2382,194.0761,194.1391,9601.0
2018-09-13 11:40:00,215.47,215.51,215.34,215.36,14988.0,194.1121,194.1482,193.995,194.013,14988.0
2018-09-13 11:45:00,215.36,215.38,215.27,215.27,6824.0,194.013,194.031,193.9319,193.9319,6824.0
2018-09-13 11:50:00,215.29,215.33,215.23,215.23,7220.0,193.95,193.986,193.8959,193.8959,7220.0
2018-09-13 11:55:00,215.28,215.28,215.02,215.17,19523.0,193.941,193.941,193.7067,193.8419,19523.0
2018-09-13 12:00:00,215.2,215.29,215.15,215.29,6440.0,193.8689,193.95,193.8238,193.95,6440.0
2018-09-13 12:05:00,215.26,215.42,215.24,215.42,7321.0,193.9229,194.0671,193.9049,194.0671,7321.0
2018-09-13 12:10:00,215.42,215.46,215.37,215.45,4465.0,194.0671,194.1031,194.022,194.0941,4465.0
2018-09-13 12:15:00,215.43,215.6,215.36,215.55,8734.0,194.0761,194.2292,194.013,194.1842,8734.0
2018-09-13 12:20:00,215.58,215.87,215.55,215.77,16221.0,194.2112,194.4725,194.1842,194.3824,16221.0
2018-09-13 12:25:00,215.78,215.96,215.65,215.76,22509.0,194.3914,194.5536,194.2743,194.3734,22509.0
2018-09-13 12:30:00,215.81,215.85,215.72,215.8,10396.0,194.4184,194.4545,194.3373,194.4094,10396.0
2018-09-13 12:35:00,215.77,215.77,215.55,215.69,4428.0,194.3824,194.3824,194.1842,194.3103,4428.0
2018-09-13 12:40:00,215.71,215.71,215.45,215.45,6846.0,194.3283,194.3283,194.0941,194.0941,6846.0
2018-09-13 12:45:00,215.46,215.59,215.41,215.48,12869.0,194.1031,194.2202,194.0581,194.1211,12869.0
2018-09-13 12:50:00,215.53,215.53,215.33,215.52,26689.0,194.1662,194.1662,193.986,194.1572,26689.0
2018-09-13 12:55:00,215.52,215.57,215.48,215.52,4380.0,194.1572,194.2022,194.1211,194.1572,4380.0
2018-09-13 13:00:00,215.52,215.64,215.46,215.53,8303.0,194.1572,194.2653,194.1031,194.1662,8303.0
2018-09-13 13:05:00,215.56,215.63,215.41,215.41,4400.0,194.1932,194.2563,194.0581,194.0581,4400.0
2018-09-13 13:10:00,215.47,215.51,215.4,215.5,7539.0,194.1121,194.1482,194.0491,194.1391,7539.0
2018-09-13 13:15:00,215.5,215.55,215.38,215.5,14943.0,194.1391,194.1842,194.031,194.1391,14943.0
2018-09-13 13:20:00,215.46,215.56,215.4,215.54,14450.0,194.1031,194.1932,194.0491,194.1752,14450.0
2018-09-13 13:25:00,215.5,215.58,215.43,215.49,6850.0,194.1391,194.2112,194.0761,194.1301,6850.0
2018-09-13 13:30:00,215.5,215.51,215.39,215.44,4935.0,194.1391,194.1482,194.0401,194.0851,4935.0
2018-09-13 13:35:00,215.44,215.5,215.25,215.3,12789.0,194.0851,194.1391,193.9139,193.959,12789.0
2018-09-13 13:40:00,215.38,215.42,215.29,215.31,7285.0,194.031,194.0671,193.95,193.968,7285.0
2018-09-13 13:45:00,215.27,215.36,215.19,215.26,9535.0,193.9319,194.013,193.8599,193.9229,9535.0
2018-09-13 13:50:00,215.24,215.29,215.17,215.21,5503.0,193.9049,193.95,193.8419,193.8779,5503.0
2018-09-13 13:55:00,215.25,215.25,215.0,215.03,8225.0,193.9139,193.9139,193.6887,193.7157,8225.0
2018-09-13 14:00:00,215.02,215.11,214.69,214.79,16998.0,193.7067,193.7878,193.4094,193.4995,16998.0
2018-09-13 14:05:00,214.78,214.99,214.77,214.97,8604.0,193.4905,193.6797,193.4815,193.6617,8604.0
2018-09-13 14:10:00,214.93,214.99,214.75,214.76,8433.0,193.6256,193.6797,193.4635,193.4725,8433.0
2018-09-13 14:15:00,214.76,214.76,214.4,214.44,21146.0,193.4725,193.4725,193.1482,193.1842,21146.0
2018-09-13 14:20:00,214.45,214.54,214.43,214.47,6076.0,193.1932,193.2743,193.1752,193.2112,6076.0
2018-09-13 14:25:00,214.5,214.68,214.5,214.61,20300.0,193.2383,193.4004,193.2383,193.3374,20300.0
2018-09-13 14:30:00,214.52,214.77,214.5,214.68,6099.0,193.2563,193.4815,193.2383,193.4004,6099.0
2018-09-13 14:35:00,214.69,214.8,214.68,214.78,19482.0,193.4094,193.5085,193.4004,193.4905,19482.0
2018-09-13 14:40:00,214.74,214.94,214.7,214.94,7916.0,193.4545,193.6347,193.4184,193.6347,7916.0
2018-09-13 14:45:00,214.89,214.94,214.88,214.94,2721.0,193.5896,193.6347,193.5806,193.6347,2721.0
2018-09-13 14:50:00,214.92,214.93,214.58,214.66,13002.0,193.6166,193.6256,193.3103,193.3824,13002.0
2018-09-13 14:55:00,214.62,214.75,214.6,214.72,10050.0,193.3464,193.4635,193.3284,193.4365,10050.0
2018-09-13 15:00:00,214.74,214.83,214.72,214.83,9218.0,193.4545,193.5356,193.4365,193.5356,9218.0
2018-09-13 15:05:00,214.81,214.88,214.77,214.86,5935.0,193.5175,193.5806,193.4815,193.5626,5935.0
2018-09-13 15:10:00,214.85,215.07,214.82,215.01,15173.0,193.5536,193.7518,193.5266,193.6977,15173.0
2018-09-13 15:15:00,215.02,215.02,214.75,214.8,9698.0,193.7067,193.7067,193.4635,193.5085,9698.0
2018-09-13 15:20:00,214.78,214.9,214.75,214.81,15723.0,193.4905,193.5986,193.4635,193.5175,15723.0
2018-09-13 15:25:00,214.82,214.93,214.78,214.83,7622.0,193.5266,193.6256,193.4905,193.5356,7622.0
2018-09-13 15:30:00,214.81,214.96,214.75,214.93,8332.0,193.5175,193.6527,193.4635,193.6256,8332.0
2018-09-13 15:35:00,214.93,214.93,214.79,214.84,8104.0,193.6256,193.6256,193.4995,193.5446,8104.0
2018-09-13 15:40:00,214.84,214.93,214.78,214.93,16432.0,193.5446,193.6256,193.4905,193.6256,16432.0
2018-09-13 15:45:00,214.91,214.91,214.63,214.75,34459.0,193.6076,193.6076,193.3554,193.4635,34459.0
2018-09-13 15:50:00,214.76,214.87,214.67,214.84,45683.0,193.4725,193.5716,193.3914,193.5446,45683.0
2018-09-13 15:55:00,214.84,214.93,214.64,214.84,76713.0,193.5446,193.6256,193.3644,193.5446,76713.0
2018-09-14 09:30:00,211.41,212.94,211.17,212.49,55081.0,190.4546,191.8329,190.2383,191.4275,55081.0
2018-09-14 09:35:00,212.48,213.33,212.31,212.92,22146.0,191.4185,192.1842,191.2653,191.8149,22146.0
2018-09-14 09:40:00,212.71,212.85,212.19,212.19,31020.0,191.6257,191.7518,191.1572,191.1572,31020.0
2018-09-14 09:45:00,212.23,212.99,211.51,212.37,56943.0,191.1933,191.8779,190.5446,191.3194,56943.0
2018-09-14 09:50:00,212.43,213.1,212.42,213.09,23935.0,191.3735,191.977,191.3644,191.968,23935.0
2018-09-14 09:55:00,213.17,213.76,213.06,213.61,26166.0,192.0401,192.5716,191.941,192.4365,26166.0
2018-09-14 10:00:00,213.53,214.14,213.49,214.0,13023.0,192.3644,192.914,192.3284,192.7878,13023.0
2018-09-14 10:05:00,214.0,214.1,213.66,213.66,13981.0,192.7878,192.8779,192.4815,192.4815,13981.0
2018-09-14 10:10:00,213.58,213.78,213.02,213.15,17266.0,192.4095,192.5896,191.905,192.0221,17266.0
2018-09-14 10:15:00,213.15,213.15,212.71,212.79,20484.0,192.0221,192.0221,191.6257,191.6978,20484.0
2018-09-14 10:20:00,212.75,213.29,212.75,213.24,7132.0,191.6617,192.1482,191.6617,192.1032,7132.0
2018-09-14 10:25:00,213.25,213.32,212.51,212.51,19464.0,192.1122,192.1752,191.4455,191.4455,19464.0
2018-09-14 10:30:00,212.56,212.95,212.47,212.95,8921.0,191.4906,191.8419,191.4095,191.8419,8921.0
2018-09-14 10:35:00,212.98,213.17,212.79,212.84,7767.0,191.8689,192.0401,191.6978,191.7428,7767.0
2018-09-14 10:40:00,212.78,213.0,212.72,213.0,8736.0,191.6888,191.887,191.6347,191.887,8736.0
2018-09-14 10:45:00,213.02,213.4,213.01,213.03,12099.0,191.905,192.2473,191.896,191.914,12099.0
2018-09-14 10:50:00,213.02,213.02,212.7,212.83,14110.0,191.905,191.905,191.6167,191.7338,14110.0
2018-09-14 10:55:00,212.94,212.96,212.77,212.78,6614.0,191.8329,191.8509,191.6798,191.6888,6614.0
2018-09-14 11:00:00,212.76,212.77,212.34,212.44,10806.0,191.6707,191.6798,191.2924,191.3825,10806.0
2018-09-14 11:05:00,212.47,212.85,212.47,212.71,5200.0,191.4095,191.7518,191.4095,191.6257,5200.0
2018-09-14 11:10:00,212.71,212.81,212.61,212.67,6750.0,191.6257,191.7158,191.5356,191.5897,6750.0
2018-09-14 11:15:00,212.65,212.67,212.57,212.63,5854.0,191.5716,191.5897,191.4996,191.5536,5854.0
2018-09-14 11:20:00,212.62,212.62,212.02,212.19,16331.0,191.5446,191.5446,191.0041,191.1572,16331.0
2018-09-14 11:25:00,212.21,212.3,212.08,212.08,14226.0,191.1753,191.2563,191.0581,191.0581,14226.0
2018-09-14 11:30:00,212.14,212.21,211.87,211.88,16096.0,191.1122,191.1753,190.869,190.878,16096.0
2018-09-14 11:35:00,211.85,211.92,211.77,211.85,11429.0,190.8509,190.914,190.7789,190.8509,11429.0
2018-09-14 11:40:00,211.91,211.93,211.75,211.85,8828.0,190.905,190.923,190.7609,190.8509,8828.0
2018-09-14 11:45:00,211.84,211.86,211.57,211.7,24222.0,190.8419,190.86,190.5987,190.7158,24222.0
2018-09-14 11:50:00,211.75,211.75,211.63,211.63,6140.0,190.7609,190.7609,190.6528,190.6528,6140.0
2018-09-14 11:55:00,211.66,211.75,211.52,211.53,25389.0,190.6798,190.7609,190.5537,190.5627,25389.0
2018-09-14 12:00:00,211.54,211.55,211.25,211.39,27506.0,190.5717,190.5807,190.3104,190.4365,27506.0
2018-09-14 12:05:00,211.38,211.39,211.1,211.24,23272.0,190.4275,190.4365,190.1753,190.3014,23272.0
2018-09-14 12:10:00,211.27,211.27,211.08,211.24,11035.0,190.3284,190.3284,190.1573,190.3014,11035.0
2018-09-14 12:15:00,211.16,211.5,211.12,211.12,16062.0,190.2293,190.5356,190.1933,190.1933,16062.0
2018-09-14 12:20:00,211.14,211.31,211.08,211.18,7976.0,190.2113,190.3645,190.1573,190.2474,7976.0
2018-09-14 12:25:00,211.19,211.36,211.05,211.33,9819.0,190.2564,190.4095,190.1302,190.3825,9819.0
2018-09-14 12:30:00,211.34,211.7,211.31,211.53,28250.0,190.3915,190.7158,190.3645,190.5627,28250.0
2018-09-14 12:35:00,211.59,211.67,211.58,211.64,6685.0,190.6167,190.6888,190.6077,190.6618,6685.0
2018-09-14 12:40:00,211.63,211.75,211.61,211.71,21290.0,190.6528,190.7609,190.6347,190.7248,21290.0
2018-09-14 12:45:00,211.68,211.95,211.68,211.91,15196.0,190.6978,190.941,190.6978,190.905,15196.0
2018-09-14 12:50:00,211.89,211.92,211.62,211.65,5878.0,190.887,190.914,190.6437,190.6708,5878.0
2018-09-14 12:55:00,211.65,211.72,211.58,211.6,7298.0,190.6708,190.7338,190.6077,190.6257,7298.0
2018-09-14 13:00:00,211.58,211.61,211.4,211.44,6321.0,190.6077,190.6347,190.4456,190.4816,6321.0
2018-09-14 13:05:00,211.42,211.47,210.97,211.01,17773.0,190.4636,190.5086,190.0582,190.0942,17773.0
2018-09-14 13:10:00,211.03,211.15,210.99,211.0,17881.0,190.1122,190.2203,190.0762,190.0852,17881.0
2018-09-14 13:15:00,211.0,211.1,210.93,211.02,17344.0,190.0852,190.1753,190.0221,190.1032,17344.0
2018-09-14 13:20:00,211.05,211.14,210.97,211.0,13973.0,190.1302,190.2113,190.0582,190.0852,13973.0
2018-09-14 13:25:00,211.03,211.07,210.86,210.87,12097.0,190.1122,190.1483,189.9591,189.9681,12097.0
2018-09-14 13:30:00,210.87,210.88,210.72,210.87,11695.0,189.9681,189.9771,189.833,189.9681,11695.0
2018-09-14 13:35:00,210.92,211.43,210.89,211.41,18781.0,190.0131,190.4726,189.9861,190.4546,18781.0
2018-09-14 13:40:00,211.36,211.64,211.35,211.52,7890.0,190.4095,190.6618,190.4005,190.5537,7890.0
2018-09-14 13:45:00,211.5,211.85,211.28,211.74,40895.0,190.5356,190.8509,190.3374,190.7518,40895.0
2018-09-14 13:50:00,211.73,211.89,211.69,211.89,8302.0,190.7428,190.887,190.7068,190.887,8302.0
2018-09-14 13:55:00,211.88,211.97,211.85,211.95,9491.0,190.878,190.9591,190.8509,190.941,9491.0
2018-09-14 14:00:00,211.93,212.25,211.92,212.24,19511.0,190.923,191.2113,190.914,191.2023,19511.0
2018-09-14 14:05:00,212.23,212.24,212.06,212.1,11542.0,191.1933,191.2023,191.0401,191.0762,11542.0
2018-09-14 14:10:00,212.06,212.06,211.78,211.86,31039.0,191.0401,191.0401,190.7879,190.86,31039.0
2018-09-14 14:15:00,211.89,212.01,211.56,211.63,21442.0,190.887,190.9951,190.5897,190.6528,21442.0
2018-09-14 14:20:00,211.6,211.74,211.57,211.71,11767.0,190.6257,190.7518,190.5987,190.7248,11767.0
2018-09-14 14:25:00,211.71,211.79,211.71,211.79,6976.0,190.7248,190.7969,190.7248,190.7969,6976.0
2018-09-14 14:30:00,211.81,211.82,211.48,211.72,15034.0,190.8149,190.8239,190.5176,190.7338,15034.0
2018-09-14 14:35:00,211.73,211.93,211.73,211.86,11161.0,190.7428,190.923,190.7428,190.86,11161.0
2018-09-14 14:40:00,211.87,211.87,211.74,211.74,11299.0,190.869,190.869,190.7518,190.7518,11299.0
2018-09-14 14:45:00,211.72,211.73,211.61,211.64,12002.0,190.7338,190.7428,190.6347,190.6618,12002.0
2018-09-14 14:50:00,211.66,211.72,211.34,211.34,16818.0,190.6798,190.7338,190.3915,190.3915,16818.0
2018-09-14 14:55:00,211.37,211.41,211.19,211.24,11486.0,190.4185,190.4546,190.2564,190.3014,11486.0
2018-09-14 15:00:00,211.31,211.45,211.3,211.36,5411.0,190.3645,190.4906,190.3555,190.4095,5411.0
2018-09-14 15:05:00,211.35,211.55,211.35,211.48,12068.0,190.4005,190.5807,190.4005,190.5176,12068.0
2018-09-14 15:10:00,211.49,211.56,211.36,211.48,6516.0,190.5266,190.5897,190.4095,190.5176,6516.0
2018-09-14 15:15:00,211.46,211.57,211.43,211.55,11493.0,190.4996,190.5987,190.4726,190.5807,11493.0
2018-09-14 15:20:00,211.52,211.63,211.48,211.61,9950.0,190.5537,190.6528,190.5176,190.6347,9950.0
2018-09-14 15:25:00,211.6,211.78,211.53,211.59,18288.0,190.6257,190.7879,190.5627,190.6167,18288.0
2018-09-14 15:30:00,211.58,211.61,211.35,211.38,16978.0,190.6077,190.6347,190.4005,190.4275,16978.0
2018-09-14 15:35:00,211.35,211.45,211.31,211.35,15642.0,190.4005,190.4906,190.3645,190.4005,15642.0
2018-09-14 15:40:00,211.36,211.58,211.34,211.52,23006.0,190.4095,190.6077,190.3915,190.5537,23006.0
2018-09-14 15:45:00,211.52,211.85,211.52,211.75,33059.0,190.5537,190.8509,190.5537,190.7609,33059.0
2018-09-14 15:50:00,211.78,212.02,211.71,211.99,38592.0,190.7879,191.0041,190.7248,190.9771,38592.0
2018-09-14 15:55:00,211.97,212.19,211.94,212.05,84872.0,190.9591,191.1572,190.932,191.0311,84872.0
2018-09-17 09:30:00,213.2,213.91,212.46,212.86,36158.0,192.0671,192.7068,191.4005,191.7608,36158.0
2018-09-17 09:35:00,212.81,213.5,212.01,212.3,9618.0,191.7158,192.3374,190.9951,191.2563,9618.0
2018-09-17 09:40:00,212.2,212.32,211.58,211.61,19648.0,191.1663,191.2744,190.6077,190.6347,19648.0
2018-09-17 09:45:00,211.73,211.73,211.01,211.34,7701.0,190.7428,190.7428,190.0942,190.3915,7701.0
2018-09-17 09:50:00,211.43,212.15,211.43,211.9,12682.0,190.4726,191.1212,190.4726,190.896,12682.0
2018-09-17 09:55:00,211.87,211.93,211.51,211.74,15408.0,190.869,190.923,190.5446,190.7518,15408.0
2018-09-17 10:00:00,211.82,211.86,210.66,211.66,26314.0,190.8239,190.86,189.7789,190.6798,26314.0
2018-09-17 10:05:00,211.63,211.9,211.13,211.42,18733.0,190.6528,190.896,190.2023,190.4636,18733.0
2018-09-17 10:10:00,211.44,211.5,210.92,211.07,17644.0,190.4816,190.5356,190.0131,190.1483,17644.0
2018-09-17 10:15:00,211.04,211.09,210.53,210.64,30380.0,190.1212,190.1663,189.6618,189.7609,30380.0
2018-09-17 10:20:00,210.58,211.23,210.47,211.17,17946.0,189.7068,190.2924,189.6077,190.2383,17946.0
2018-09-17 10:25:00,211.24,211.41,210.69,210.69,21510.0,190.3014,190.4546,189.8059,189.8059,21510.0
2018-09-17 10:30:00,210.73,211.23,210.73,210.99,14146.0,189.842,190.2924,189.842,190.0762,14146.0
2018-09-17 10:35:00,210.95,210.97,210.5,210.5,14350.0,190.0402,190.0582,189.6348,189.6348,14350.0
2018-09-17 10:40:00,210.53,210.84,210.4,210.58,11055.0,189.6618,189.9411,189.5447,189.7068,11055.0
2018-09-17 10:45:00,210.53,210.61,210.23,210.42,15908.0,189.6618,189.7339,189.3915,189.5627,15908.0
2018-09-17 10:50:00,210.44,210.48,210.22,210.37,12390.0,189.5807,189.6167,189.3825,189.5176,12390.0
2018-09-17 10:55:00,210.38,210.76,210.37,210.59,10250.0,189.5267,189.869,189.5176,189.7158,10250.0
2018-09-17 11:00:00,210.51,211.02,210.44,210.96,17705.0,189.6438,190.1032,189.5807,190.0492,17705.0
2018-09-17 11:05:00,210.98,211.14,210.89,211.11,10953.0,190.0672,190.2113,189.9861,190.1843,10953.0
2018-09-17 11:10:00,211.11,211.36,210.96,211.32,10616.0,190.1843,190.4095,190.0492,190.3735,10616.0
2018-09-17 11:15:00,211.32,211.4,211.27,211.39,6351.0,190.3735,190.4456,190.3284,190.4365,6351.0
2018-09-17 11:20:00,211.43,211.43,211.11,211.29,7709.0,190.4726,190.4726,190.1843,190.3465,7709.0
2018-09-17 11:25:00,211.32,211.42,211.21,211.42,9006.0,190.3735,190.4636,190.2744,190.4636,9006.0
2018-09-17 11:30:00,211.42,211.65,211.22,211.52,14029.0,190.4636,190.6708,190.2834,190.5537,14029.0
2018-09-17 11:35:00,211.51,211.76,211.51,211.65,9950.0,190.5446,190.7699,190.5446,190.6708,9950.0
2018-09-17 11:40:00,211.61,211.76,211.58,211.62,6269.0,190.6347,190.7699,190.6077,190.6437,6269.0
2018-09-17 11:45:00,211.62,211.62,211.2,211.46,13063.0,190.6437,190.6437,190.2654,190.4996,13063.0
2018-09-17 11:50:00,211.42,211.95,211.42,211.8,11855.0,190.4636,190.941,190.4636,190.8059,11855.0
2018-09-17 11:55:00,211.78,212.15,211.78,211.97,12470.0,190.7879,191.1212,190.7879,190.9591,12470.0
2018-09-17 12:00:00,212.02,212.57,212.0,212.28,24160.0,191.0041,191.4996,190.9861,191.2383,24160.0
2018-09-17 12:05:00,212.28,212.65,212.27,212.65,11154.0,191.2383,191.5716,191.2293,191.5716,11154.0
2018-09-17 12:10:00,212.64,212.76,212.52,212.69,14469.0,191.5626,191.6707,191.4545,191.6077,14469.0
2018-09-17 12:15:00,212.62,212.7,212.51,212.7,6676.0,191.5446,191.6167,191.4455,191.6167,6676.0
2018-09-17 12:20:00,212.68,212.99,212.68,212.99,10495.0,191.5987,191.8779,191.5987,191.8779,10495.0
2018-09-17 12:25:00,212.92,213.05,212.91,213.04,17153.0,191.8149,191.932,191.8059,191.923,17153.0
2018-09-17 12:30:00,213.06,213.12,212.99,213.05,9918.0,191.941,191.9951,191.8779,191.932,9918.0
2018-09-17 12:35:00,213.06,213.15,212.99,213.08,6517.0,191.941,192.0221,191.8779,191.959,6517.0
2018-09-17 12:40:00,213.1,213.21,213.07,213.16,9042.0,191.977,192.0761,191.95,192.0311,9042.0
2018-09-17 12:45:00,213.12,213.28,213.12,213.25,9836.0,191.9951,192.1392,191.9951,192.1122,9836.0
2018-09-17 12:50:00,213.26,213.26,212.99,213.04,5212.0,192.1212,192.1212,191.8779,191.923,5212.0
2018-09-17 12:55:00,212.99,213.01,212.84,213.01,4551.0,191.8779,191.896,191.7428,191.896,4551.0
2018-09-17 13:00:00,213.03,213.07,212.87,213.0,5491.0,191.914,191.95,191.7698,191.887,5491.0
2018-09-17 13:05:00,212.97,212.99,212.9,212.96,5191.0,191.8599,191.8779,191.7969,191.8509,5191.0
2018-09-17 13:10:00,212.93,212.93,212.6,212.65,11065.0,191.8239,191.8239,191.5266,191.5716,11065.0
2018-09-17 13:15:00,212.65,213.0,212.63,212.87,12670.0,191.5716,191.887,191.5536,191.7698,12670.0
2018-09-17 13:20:00,212.86,212.87,212.71,212.71,6047.0,191.7608,191.7698,191.6257,191.6257,6047.0
2018-09-17 13:25:00,212.69,212.84,212.64,212.8,7910.0,191.6077,191.7428,191.5626,191.7068,7910.0
2018-09-17 13:30:00,212.8,212.87,212.71,212.8,12845.0,191.7068,191.7698,191.6257,191.7068,12845.0
2018-09-17 13:35:00,212.8,213.09,212.8,213.05,9817.0,191.7068,191.968,191.7068,191.932,9817.0
2018-09-17 13:40:00,213.09,213.39,213.06,213.38,10227.0,191.968,192.2383,191.941,192.2293,10227.0
2018-09-17 13:45:00,213.39,213.48,213.29,213.45,10548.0,192.2383,192.3194,192.1482,192.2924,10548.0
2018-09-17 13:50:00,213.47,213.78,213.46,213.75,22228.0,192.3104,192.5896,192.3014,192.5626,22228.0
2018-09-17 13:55:00,213.78,213.88,213.7,213.78,17610.0,192.5896,192.6797,192.5176,192.5896,17610.0
2018-09-17 14:00:00,213.8,213.82,213.75,213.75,6031.0,192.6077,192.6257,192.5626,192.5626,6031.0
2018-09-17 14:05:00,213.75,213.77,213.6,213.6,6008.0,192.5626,192.5806,192.4275,192.4275,6008.0
2018-09-17 14:10:00,213.63,213.63,213.51,213.54,6881.0,192.4545,192.4545,192.3464,192.3734,6881.0
2018-09-17 14:15:00,213.53,213.54,213.19,213.19,8476.0,192.3644,192.3734,192.0581,192.0581,8476.0
2018-09-17 14:20:00,213.25,213.34,213.05,213.09,16340.0,192.1122,192.1933,191.932,191.968,16340.0
2018-09-17 14:25:00,213.03,213.14,212.93,213.07,36484.0,191.914,192.0131,191.8239,191.95,36484.0
2018-09-17 14:30:00,213.04,213.24,213.03,213.24,7964.0,191.923,192.1032,191.914,192.1032,7964.0
2018-09-17 14:35:00,213.23,213.24,213.15,213.19,3984.0,192.0942,192.1032,192.0221,192.0581,3984.0
2018-09-17 14:40:00,213.16,213.17,213.09,213.12,5742.0,192.0311,192.0401,191.968,191.9951,5742.0
2018-09-17 14:45:00,213.09,213.14,212.84,212.85,7773.0,191.968,192.0131,191.7428,191.7518,7773.0
2018-09-17 14:50:00,212.83,212.92,212.82,212.89,8705.0,191.7338,191.8149,191.7248,191.7879,8705.0
2018-09-17 14:55:00,212.91,212.91,212.36,212.57,10281.0,191.8059,191.8059,191.3104,191.4996,10281.0
2018-09-17 15:00:00,212.64,212.73,212.63,212.72,7753.0,191.5626,191.6437,191.5536,191.6347,7753.0
2018-09-17 15:05:00,212.64,212.73,212.46,212.54,22908.0,191.5626,191.6437,191.4005,191.4726,22908.0
2018-09-17 15:10:00,212.52,212.55,212.44,212.44,7459.0,191.4545,191.4816,191.3825,191.3825,7459.0
2018-09-17 15:15:00,212.41,212.48,212.35,212.4,8820.0,191.3554,191.4185,191.3014,191.3464,8820.0
2018-09-17 15:20:00,212.36,212.36,212.04,212.31,18076.0,191.3104,191.3104,191.0221,191.2653,18076.0
2018-09-17 15:25:00,212.28,212.49,212.26,212.43,15904.0,191.2383,191.4275,191.2203,191.3735,15904.0
2018-09-17 15:30:00,212.46,212.53,212.38,212.39,16767.0,191.4005,191.4635,191.3284,191.3374,16767.0
2018-09-17 15:35:00,212.39,212.49,212.31,212.36,15737.0,191.3374,191.4275,191.2653,191.3104,15737.0
2018-09-17 15:40:00,212.35,212.51,212.26,212.44,19958.0,191.3014,191.4455,191.2203,191.3825,19958.0
2018-09-17 15:45:00,212.38,212.6,212.3,212.5,33474.0,191.3284,191.5266,191.2563,191.4365,33474.0
2018-09-17 15:50:00,212.5,212.77,212.43,212.64,31772.0,191.4365,191.6798,191.3735,191.5626,31772.0
2018-09-17 15:55:00,212.68,212.85,212.2,212.34,121085.0,191.5987,191.7518,191.1663,191.2924,121085.0
2018-09-18 09:30:00,212.21,213.67,212.21,213.46,25568.0,191.1753,192.4905,191.1753,192.3014,25568.0
2018-09-18 09:35:00,213.41,213.46,212.94,213.11,3904.0,192.2563,192.3014,191.8329,191.9861,3904.0
2018-09-18 09:40:00,213.23,213.26,212.55,212.67,8100.0,192.0942,192.1212,191.4816,191.5897,8100.0
2018-09-18 09:45:00,212.76,212.96,212.52,212.52,7304.0,191.6707,191.8509,191.4545,191.4545,7304.0
2018-09-18 09:50:00,212.57,212.57,212.25,212.37,3871.0,191.4996,191.4996,191.2113,191.3194,3871.0
2018-09-18 09:55:00,212.25,212.32,211.55,211.81,8518.0,191.2113,191.2744,190.5807,190.8149,8518.0
2018-09-18 10:00:00,211.78,211.78,211.31,211.67,13184.0,190.7879,190.7879,190.3645,190.6888,13184.0
2018-09-18 10:05:00,211.75,212.15,211.68,212.05,10345.0,190.7609,191.1212,190.6978,191.0311,10345.0
2018-09-18 10:10:00,212.05,212.05,211.83,211.89,5078.0,191.0311,191.0311,190.8329,190.887,5078.0
2018-09-18 10:15:00,211.94,212.79,211.94,212.66,20823.0,190.932,191.6978,190.932,191.5807,20823.0
2018-09-18 10:20:00,212.68,212.69,212.02,212.39,8917.0,191.5987,191.6077,191.0041,191.3374,8917.0
2018-09-18 10:25:00,212.37,212.6,212.37,212.37,3071.0,191.3194,191.5266,191.3194,191.3194,3071.0
2018-09-18 10:30:00,212.32,212.41,211.86,211.86,6968.0,191.2744,191.3554,190.86,190.86,6968.0
2018-09-18 10:35:00,211.86,212.11,211.66,212.11,18532.0,190.86,191.0852,190.6798,191.0852,18532.0
2018-09-18 10:40:00,212.02,212.47,211.88,212.19,8265.0,191.0041,191.4095,190.878,191.1572,8265.0
2018-09-18 10:45:00,212.29,212.3,212.08,212.08,8911.0,191.2473,191.2563,191.0581,191.0581,8911.0
2018-09-18 10:50:00,212.08,212.21,211.96,212.1,14942.0,191.0581,191.1753,190.95,191.0762,14942.0
2018-09-18 10:55:00,212.15,212.23,211.98,212.19,7702.0,191.1212,191.1933,190.9681,191.1572,7702.0
2018-09-18 11:00:00,212.21,212.59,212.21,212.42,13815.0,191.1753,191.5176,191.1753,191.3644,13815.0
2018-09-18 11:05:00,212.41,212.82,212.33,212.82,12415.0,191.3554,191.7248,191.2834,191.7248,12415.0
2018-09-18 11:10:00,212.78,212.83,212.6,212.79,8505.0,191.6888,191.7338,191.5266,191.6978,8505.0
2018-09-18 11:15:00,212.86,213.23,212.86,212.87,9669.0,191.7608,192.0942,191.7608,191.7698,9669.0
2018-09-18 11:20:00,212.82,212.94,212.65,212.66,8076.0,191.7248,191.8329,191.5716,191.5807,8076.0
2018-09-18 11:25:00,212.67,212.85,212.36,212.76,9550.0,191.5897,191.7518,191.3104,191.6707,9550.0
2018-09-18 11:30:00,212.83,212.91,212.53,212.75,13018.0,191.7338,191.8059,191.4635,191.6617,13018.0
2018-09-18 11:35:00,212.79,212.91,212.66,212.91,16043.0,191.6978,191.8059,191.5807,191.8059,16043.0
2018-09-18 11:40:00,212.92,213.16,212.89,213.16,11284.0,191.8149,192.0311,191.7879,192.0311,11284.0
2018-09-18 11:45:00,213.15,213.2,212.89,212.97,6248.0,192.0221,192.0671,191.7879,191.8599,6248.0
2018-09-18 11:50:00,212.86,212.96,212.78,212.86,8970.0,191.7608,191.8509,191.6888,191.7608,8970.0
2018-09-18 11:55:00,212.9,213.93,212.9,213.9,34918.0,191.7969,192.7248,191.7969,192.6977,34918.0
2018-09-18 12:00:00,213.89,214.06,213.41,213.47,17020.0,192.6887,192.8419,192.2563,192.3104,17020.0
2018-09-18 12:05:00,213.37,213.53,212.85,213.07,30074.0,192.2203,192.3644,191.7518,191.95,30074.0
2018-09-18 12:10:00,213.11,213.39,213.06,213.33,34908.0,191.9861,192.2383,191.941,192.1842,34908.0
2018-09-18 12:15:00,213.41,213.48,213.25,213.26,6371.0,192.2563,192.3194,192.1122,192.1212,6371.0
2018-09-18 12:20:00,213.25,213.27,212.23,212.39,24985.0,192.1122,192.1302,191.1933,191.3374,24985.0
2018-09-18 12:25:00,212.54,213.04,212.42,212.64,12428.0,191.4726,191.923,191.3644,191.5626,12428.0
2018-09-18 12:30:00,212.74,212.85,212.6,212.8,10615.0,191.6527,191.7518,191.5266,191.7068,10615.0
2018-09-18 12:35:00,212.76,212.85,212.62,212.71,7911.0,191.6707,191.7518,191.5446,191.6257,7911.0
2018-09-18 12:40:00,212.67,212.75,212.49,212.6,6024.0,191.5897,191.6617,191.4275,191.5266,6024.0
2018-09-18 12:45:00,212.59,212.97,212.58,212.74,9419.0,191.5176,191.8599,191.5086,191.6527,9419.0
2018-09-18 12:50:00,212.74,212.98,212.74,212.97,3983.0,191.6527,191.8689,191.6527,191.8599,3983.0
2018-09-18 12:55:00,213.02,213.17,213.02,213.13,6215.0,191.905,192.0401,191.905,192.0041,6215.0
2018-09-18 13:00:00,213.08,213.66,213.08,213.61,20434.0,191.959,192.4815,191.959,192.4365,20434.0
2018-09-18 13:05:00,213.63,213.86,213.63,213.86,6960.0,192.4545,192.6617,192.4545,192.6617,6960.0
2018-09-18 13:10:00,213.83,214.28,213.81,214.21,18202.0,192.6347,193.0401,192.6167,192.977,18202.0
2018-09-18 13:15:00,214.22,214.38,214.03,214.03,13710.0,192.986,193.1302,192.8149,192.8149,13710.0
2018-09-18 13:20:00,214.0,214.1,213.53,213.53,9050.0,192.7878,192.8779,192.3644,192.3644,9050.0
2018-09-18 13:25:00,213.55,213.84,213.52,213.6,6550.0,192.3824,192.6437,192.3554,192.4275,6550.0
2018-09-18 13:30:00,213.62,213.85,213.59,213.85,6094.0,192.4455,192.6527,192.4185,192.6527,6094.0
2018-09-18 13:35:00,213.88,214.08,213.79,214.03,7021.0,192.6797,192.8599,192.5986,192.8149,7021.0
2018-09-18 13:40:00,213.97,214.02,213.86,213.99,7086.0,192.7608,192.8059,192.6617,192.7788,7086.0
2018-09-18 13:45:00,214.0,214.02,213.87,213.97,4600.0,192.7878,192.8059,192.6707,192.7608,4600.0
2018-09-18 13:50:00,214.01,214.22,214.01,214.2,8988.0,192.7968,192.986,192.7968,192.968,8988.0
2018-09-18 13:55:00,214.21,214.28,213.99,214.0,6469.0,192.977,193.0401,192.7788,192.7878,6469.0
2018-09-18 14:00:00,213.97,214.0,213.83,213.94,8616.0,192.7608,192.7878,192.6347,192.7338,8616.0
2018-09-18 14:05:00,213.94,214.16,213.94,214.1,4578.0,192.7338,192.932,192.7338,192.8779,4578.0
2018-09-18 14:10:00,214.13,214.45,214.13,214.42,8178.0,192.9049,193.1932,192.9049,193.1662,8178.0
2018-09-18 14:15:00,214.42,214.77,214.37,214.6,18491.0,193.1662,193.4815,193.1212,193.3284,18491.0
2018-09-18 14:20:00,214.56,214.71,214.49,214.71,7173.0,193.2923,193.4275,193.2293,193.4275,7173.0
2018-09-18 14:25:00,214.71,214.87,214.63,214.63,19190.0,193.4275,193.5716,193.3554,193.3554,19190.0
2018-09-18 14:30:00,214.59,214.61,214.42,214.57,8509.0,193.3194,193.3374,193.1662,193.3013,8509.0
2018-09-18 14:35:00,214.62,214.68,214.44,214.46,7336.0,193.3464,193.4004,193.1842,193.2022,7336.0
2018-09-18 14:40:00,214.48,214.59,214.21,214.3,10919.0,193.2203,193.3194,192.977,193.0581,10919.0
2018-09-18 14:45:00,214.37,214.39,214.19,214.21,8911.0,193.1212,193.1392,192.959,192.977,8911.0
2018-09-18 14:50:00,214.2,214.23,213.98,213.98,4507.0,192.968,192.995,192.7698,192.7698,4507.0
2018-09-18 14:55:00,213.83,214.07,213.83,213.84,6162.0,192.6347,192.8509,192.6347,192.6437,6162.0
2018-09-18 15:00:00,213.84,214.09,213.81,214.05,8792.0,192.6437,192.8689,192.6167,192.8329,8792.0
2018-09-18 15:05:00,214.09,214.14,213.93,213.97,11255.0,192.8689,192.914,192.7248,192.7608,11255.0
2018-09-18 15:10:00,213.98,213.99,213.89,213.92,8649.0,192.7698,192.7788,192.6887,192.7158,8649.0
2018-09-18 15:15:00,213.92,214.05,213.85,213.91,12576.0,192.7158,192.8329,192.6527,192.7068,12576.0
2018-09-18 15:20:00,213.93,214.27,213.93,214.05,12364.0,192.7248,193.0311,192.7248,192.8329,12364.0
2018-09-18 15:25:00,214.0,214.12,213.94,214.02,11648.0,192.7878,192.8959,192.7338,192.8059,11648.0
2018-09-18 15:30:00,214.04,214.05,213.84,213.84,17934.0,192.8239,192.8329,192.6437,192.6437,17934.0
2018-09-18 15:35:00,213.83,214.04,213.83,213.97,24528.0,192.6347,192.8239,192.6347,192.7608,24528.0
2018-09-18 15:40:00,214.0,214.0,213.82,213.85,14890.0,192.7878,192.7878,192.6257,192.6527,14890.0
2018-09-18 15:45:00,213.82,213.83,213.36,213.46,32852.0,192.6257,192.6347,192.2113,192.3014,32852.0
2018-09-18 15:50:00,213.44,213.6,213.38,213.52,35263.0,192.2833,192.4275,192.2293,192.3554,35263.0
2018-09-18 15:55:00,213.56,213.65,213.41,213.53,59736.0,192.3914,192.4725,192.2563,192.3644,59736.0
2018-09-19 09:30:00,217.89,218.0,216.9,217.19,93119.0,196.2922,196.3913,195.4004,195.6616,93119.0
2018-09-19 09:35:00,217.52,218.5,217.46,217.89,37849.0,195.9589,196.8418,195.9049,196.2922,37849.0
2018-09-19 09:40:00,217.69,218.09,216.51,216.6,35331.0,196.1121,196.4724,195.049,195.1301,35331.0
2018-09-19 09:45:00,216.61,216.83,216.13,216.15,23143.0,195.1391,195.3373,194.7067,194.7247,23143.0
2018-09-19 09:50:00,216.22,216.68,215.78,216.57,24482.0,194.7878,195.2022,194.3914,195.1031,24482.0
2018-09-19 09:55:00,216.53,216.87,216.3,216.84,16416.0,195.0671,195.3734,194.8599,195.3463,16416.0
2018-09-19 10:00:00,216.92,217.2,216.63,216.71,19552.0,195.4184,195.6706,195.1571,195.2292,19552.0
2018-09-19 10:05:00,216.82,216.93,216.09,216.19,15394.0,195.3283,195.4274,194.6707,194.7608,15394.0
2018-09-19 10:10:00,216.2,216.52,215.96,216.12,24390.0,194.7698,195.058,194.5536,194.6977,24390.0
2018-09-19 10:15:00,216.03,216.09,215.8,215.8,6924.0,194.6166,194.6707,194.4094,194.4094,6924.0
2018-09-19 10:20:00,215.76,216.2,215.75,215.98,9257.0,194.3734,194.7698,194.3644,194.5716,9257.0
2018-09-19 10:25:00,215.96,216.17,215.93,216.03,11093.0,194.5536,194.7427,194.5265,194.6166,11093.0
2018-09-19 10:30:00,216.03,216.39,216.03,216.11,12001.0,194.6166,194.9409,194.6166,194.6887,12001.0
2018-09-19 10:35:00,216.12,216.43,216.1,216.43,9975.0,194.6977,194.977,194.6797,194.977,9975.0
2018-09-19 10:40:00,216.38,216.41,216.15,216.16,5589.0,194.9319,194.9589,194.7247,194.7337,5589.0
2018-09-19 10:45:00,216.15,216.31,216.15,216.23,9371.0,194.7247,194.8689,194.7247,194.7968,9371.0
2018-09-19 10:50:00,216.18,216.18,215.79,215.84,17439.0,194.7517,194.7517,194.4004,194.4454,17439.0
2018-09-19 10:55:00,215.84,216.08,215.73,216.07,19747.0,194.4454,194.6617,194.3464,194.6527,19747.0
2018-09-19 11:00:00,216.04,216.3,215.99,216.21,6011.0,194.6256,194.8599,194.5806,194.7788,6011.0
2018-09-19 11:05:00,216.25,216.53,216.16,216.33,9945.0,194.8148,195.0671,194.7337,194.8869,9945.0
2018-09-19 11:10:00,216.41,216.91,216.41,216.71,20260.0,194.9589,195.4094,194.9589,195.2292,20260.0
2018-09-19 11:15:00,216.7,216.96,216.67,216.85,11662.0,195.2202,195.4544,195.1932,195.3553,11662.0
2018-09-19 11:20:00,216.87,216.96,216.82,216.85,20157.0,195.3734,195.4544,195.3283,195.3553,20157.0
2018-09-19 11:25:00,216.85,216.96,216.79,216.87,7890.0,195.3553,195.4544,195.3013,195.3734,7890.0
2018-09-19 11:30:00,216.83,216.89,216.45,216.46,9100.0,195.3373,195.3914,194.995,195.004,9100.0
2018-09-19 11:35:00,216.48,216.51,216.11,216.15,7369.0,195.022,195.049,194.6887,194.7247,7369.0
2018-09-19 11:40:00,216.22,216.39,216.21,216.29,6165.0,194.7878,194.9409,194.7788,194.8508,6165.0
2018-09-19 11:45:00,216.28,216.36,216.01,216.01,7601.0,194.8418,194.9139,194.5986,194.5986,7601.0
2018-09-19 11:50:00,216.0,216.0,215.61,215.66,6235.0,194.5896,194.5896,194.2382,194.2833,6235.0
2018-09-19 11:55:00,215.6,215.96,215.6,215.9,7666.0,194.2292,194.5536,194.2292,194.4995,7666.0
2018-09-19 12:00:00,215.91,216.06,215.84,215.85,6457.0,194.5085,194.6436,194.4454,194.4545,6457.0
2018-09-19 12:05:00,215.84,215.98,215.76,215.8,9103.0,194.4454,194.5716,194.3734,194.4094,9103.0
2018-09-19 12:10:00,215.79,215.86,215.39,215.4,13506.0,194.4004,194.4635,194.0401,194.0491,13506.0
2018-09-19 12:15:00,215.4,215.52,215.29,215.38,8403.0,194.0491,194.1572,193.95,194.031,8403.0
2018-09-19 12:20:00,215.47,215.48,215.29,215.47,3700.0,194.1121,194.1211,193.95,194.1121,3700.0
2018-09-19 12:25:00,215.49,215.52,215.43,215.45,2524.0,194.1301,194.1572,194.0761,194.0941,2524.0
2018-09-19 12:30:00,215.44,215.5,215.41,215.47,3388.0,194.0851,194.1391,194.0581,194.1121,3388.0
2018-09-19 12:35:00,215.47,215.52,215.37,215.38,8432.0,194.1121,194.1572,194.022,194.031,8432.0
2018-09-19 12:40:00,215.38,215.41,215.17,215.2,15756.0,194.031,194.0581,193.8419,193.8689,15756.0
2018-09-19 12:45:00,215.24,215.33,215.18,215.31,6930.0,193.9049,193.986,193.8509,193.968,6930.0
2018-09-19 12:50:00,215.33,215.45,215.3,215.42,3501.0,193.986,194.0941,193.959,194.0671,3501.0
2018-09-19 12:55:00,215.45,215.73,215.37,215.37,9974.0,194.0941,194.3464,194.022,194.022,9974.0
2018-09-19 13:00:00,215.36,215.45,215.17,215.19,12567.0,194.013,194.0941,193.8419,193.8599,12567.0
2018-09-19 13:05:00,215.15,215.19,214.72,214.86,24680.0,193.8238,193.8599,193.4365,193.5626,24680.0
2018-09-19 13:10:00,214.93,214.93,214.69,214.79,8991.0,193.6256,193.6256,193.4094,193.4995,8991.0
2018-09-19 13:15:00,214.79,215.26,214.73,215.26,10947.0,193.4995,193.9229,193.4455,193.9229,10947.0
2018-09-19 13:20:00,215.25,215.41,215.23,215.38,6269.0,193.9139,194.0581,193.8959,194.031,6269.0
2018-09-19 13:25:00,215.32,215.33,214.93,215.3,11243.0,193.977,193.986,193.6256,193.959,11243.0
2018-09-19 13:30:00,215.31,215.36,215.26,215.27,6834.0,193.968,194.013,193.9229,193.9319,6834.0
2018-09-19 13:35:00,215.3,215.3,215.03,215.03,5050.0,193.959,193.959,193.7157,193.7157,5050.0
2018-09-19 13:40:00,215.02,215.05,214.72,214.74,8253.0,193.7067,193.7338,193.4365,193.4545,8253.0
2018-09-19 13:45:00,214.74,214.79,214.58,214.59,5752.0,193.4545,193.4995,193.3103,193.3194,5752.0
2018-09-19 13:50:00,214.56,214.6,214.5,214.53,9578.0,193.2923,193.3284,193.2383,193.2653,9578.0
2018-09-19 13:55:00,214.56,214.89,214.49,214.78,7131.0,193.2923,193.5896,193.2293,193.4905,7131.0
2018-09-19 14:00:00,214.8,215.05,214.76,215.05,8664.0,193.5085,193.7338,193.4725,193.7338,8664.0
2018-09-19 14:05:00,215.06,215.07,214.56,214.75,11408.0,193.7428,193.7518,193.2923,193.4635,11408.0
2018-09-19 14:10:00,214.7,214.77,214.29,214.35,18944.0,193.4184,193.4815,193.0491,193.1031,18944.0
2018-09-19 14:15:00,214.34,214.69,214.34,214.6,5661.0,193.0941,193.4094,193.0941,193.3284,5661.0
2018-09-19 14:20:00,214.64,215.25,214.53,215.25,32854.0,193.3644,193.9139,193.2653,193.9139,32854.0
2018-09-19 14:25:00,215.25,215.87,215.19,215.66,33315.0,193.9139,194.4725,193.8599,194.2833,33315.0
2018-09-19 14:30:00,215.56,215.64,215.37,215.51,15968.0,194.1932,194.2653,194.022,194.1482,15968.0
2018-09-19 14:35:00,215.53,215.65,215.44,215.47,14013.0,194.1662,194.2743,194.0851,194.1121,14013.0
2018-09-19 14:40:00,215.48,215.73,215.47,215.59,20169.0,194.1211,194.3464,194.1121,194.2202,20169.0
2018-09-19 14:45:00,215.56,215.59,215.3,215.36,8575.0,194.1932,194.2202,193.959,194.013,8575.0
2018-09-19 14:50:00,215.36,215.39,214.96,214.96,8800.0,194.013,194.0401,193.6527,193.6527,8800.0
2018-09-19 14:55:00,214.99,215.16,214.86,214.86,9144.0,193.6797,193.8329,193.5626,193.5626,9144.0
2018-09-19 15:00:00,214.9,215.34,214.87,215.29,10326.0,193.5986,193.995,193.5716,193.95,10326.0
2018-09-19 15:05:00,215.28,215.66,215.28,215.62,34542.0,193.941,194.2833,193.941,194.2473,34542.0
2018-09-19 15:10:00,215.59,215.89,215.55,215.88,13583.0,194.2202,194.4905,194.1842,194.4815,13583.0
2018-09-19 15:15:00,215.82,216.04,215.78,215.92,29641.0,194.4274,194.6256,194.3914,194.5175,29641.0
2018-09-19 15:20:00,215.9,215.97,215.51,215.68,19844.0,194.4995,194.5626,194.1482,194.3013,19844.0
2018-09-19 15:25:00,215.69,215.8,215.63,215.8,14567.0,194.3103,194.4094,194.2563,194.4094,14567.0
2018-09-19 15:30:00,215.78,216.05,215.05,215.32,50460.0,194.3914,194.6346,193.7338,193.977,50460.0
2018-09-19 15:35:00,215.36,215.69,215.33,215.5,47784.0,194.013,194.3103,193.986,194.1391,47784.0
2018-09-19 15:40:00,215.5,215.64,215.11,215.58,31181.0,194.1391,194.2653,193.7878,194.2112,31181.0
2018-09-19 15:45:00,215.6,215.67,215.45,215.57,28464.0,194.2292,194.2923,194.0941,194.2022,28464.0
2018-09-19 15:50:00,215.6,215.63,215.02,215.12,38883.0,194.2292,194.2563,193.7067,193.7968,38883.0
2018-09-19 15:55:00,215.15,215.44,215.12,215.22,101147.0,193.8238,194.0851,193.7968,193.8869,101147.0
2018-09-20 09:30:00,215.2,216.26,214.5,216.26,61736.0,193.8689,194.8238,193.2383,194.8238,61736.0
2018-09-20 09:35:00,216.26,216.69,215.82,216.43,48253.0,194.8238,195.2112,194.4274,194.977,48253.0
2018-09-20 09:40:00,216.43,216.63,215.84,215.98,17761.0,194.977,195.1571,194.4454,194.5716,17761.0
2018-09-20 09:45:00,215.87,216.04,215.82,216.0,6140.0,194.4725,194.6256,194.4274,194.5896,6140.0
2018-09-20 09:50:00,216.02,216.08,215.25,215.36,10516.0,194.6076,194.6617,193.9139,194.013,10516.0
2018-09-20 09:55:00,215.39,215.96,215.39,215.72,7927.0,194.0401,194.5536,194.0401,194.3373,7927.0
2018-09-20 10:00:00,215.8,216.4,215.61,216.16,12810.0,194.4094,194.9499,194.2382,194.7337,12810.0
2018-09-20 10:05:00,216.2,216.25,215.88,216.06,16744.0,194.7698,194.8148,194.4815,194.6436,16744.0
2018-09-20 10:10:00,216.12,216.4,216.1,216.29,10542.0,194.6977,194.9499,194.6797,194.8508,10542.0
2018-09-20 10:15:00,216.3,216.3,216.03,216.05,7750.0,194.8599,194.8599,194.6166,194.6346,7750.0
2018-09-20 10:20:00,216.1,216.35,216.06,216.35,14198.0,194.6797,194.9049,194.6436,194.9049,14198.0
2018-09-20 10:25:00,216.42,216.78,216.3,216.78,23035.0,194.968,195.2923,194.8599,195.2923,23035.0
2018-09-20 10:30:00,216.83,216.97,216.63,216.78,23505.0,195.3373,195.4634,195.1571,195.2923,23505.0
2018-09-20 10:35:00,216.81,217.31,216.77,217.22,28617.0,195.3193,195.7697,195.2833,195.6887,28617.0
2018-09-20 10:40:00,217.21,217.24,216.82,217.1,18747.0,195.6797,195.7067,195.3283,195.5806,18747.0
2018-09-20 10:45:00,217.09,217.16,216.63,216.63,12699.0,195.5715,195.6346,195.1571,195.1571,12699.0
2018-09-20 10:50:00,216.61,216.64,216.0,216.37,12178.0,195.1391,195.1662,194.5896,194.9229,12178.0
2018-09-20 10:55:00,216.46,216.8,216.45,216.75,3829.0,195.004,195.3103,194.995,195.2652,3829.0
2018-09-20 11:00:00,216.68,216.77,216.5,216.5,7061.0,195.2022,195.2833,195.04,195.04,7061.0
2018-09-20 11:05:00,216.5,216.6,216.49,216.6,5278.0,195.04,195.1301,195.031,195.1301,5278.0
2018-09-20 11:10:00,216.6,216.6,216.33,216.33,7027.0,195.1301,195.1301,194.8869,194.8869,7027.0
2018-09-20 11:15:00,216.35,216.65,216.32,216.6,11824.0,194.9049,195.1752,194.8779,195.1301,11824.0
2018-09-20 11:20:00,216.64,216.68,216.56,216.58,9675.0,195.1662,195.2022,195.0941,195.1121,9675.0
2018-09-20 11:25:00,216.52,216.53,216.31,216.5,8659.0,195.058,195.0671,194.8689,195.04,8659.0
2018-09-20 11:30:00,216.48,216.69,216.42,216.55,12758.0,195.022,195.2112,194.968,195.0851,12758.0
2018-09-20 11:35:00,216.54,216.6,216.39,216.42,11316.0,195.0761,195.1301,194.9409,194.968,11316.0
2018-09-20 11:40:00,216.39,216.6,216.38,216.55,6429.0,194.9409,195.1301,194.9319,195.0851,6429.0
2018-09-20 11:45:00,216.49,216.59,216.36,216.37,8350.0,195.031,195.1211,194.9139,194.9229,8350.0
2018-09-20 11:50:00,216.33,216.4,216.26,216.27,7222.0,194.8869,194.9499,194.8238,194.8328,7222.0
2018-09-20 11:55:00,216.32,216.67,216.32,216.67,5799.0,194.8779,195.1932,194.8779,195.1932,5799.0
2018-09-20 12:00:00,216.71,216.85,216.67,216.79,14204.0,195.2292,195.3553,195.1932,195.3013,14204.0
2018-09-20 12:05:00,216.81,217.18,216.81,217.06,9310.0,195.3193,195.6526,195.3193,195.5445,9310.0
2018-09-20 12:10:00,217.08,217.1,216.8,216.96,12696.0,195.5625,195.5806,195.3103,195.4544,12696.0
2018-09-20 12:15:00,216.97,217.17,216.89,217.17,12066.0,195.4634,195.6436,195.3914,195.6436,12066.0
2018-09-20 12:20:00,217.18,217.3,217.15,217.3,7638.0,195.6526,195.7607,195.6256,195.7607,7638.0
2018-09-20 12:25:00,217.29,217.36,217.28,217.3,8264.0,195.7517,195.8148,195.7427,195.7607,8264.0
2018-09-20 12:30:00,217.29,217.7,217.28,217.59,9110.0,195.7517,196.1211,195.7427,196.022,9110.0
2018-09-20 12:35:00,217.54,217.65,217.39,217.58,14291.0,195.9769,196.076,195.8418,196.013,14291.0
2018-09-20 12:40:00,217.58,217.61,217.25,217.3,10555.0,196.013,196.04,195.7157,195.7607,10555.0
2018-09-20 12:45:00,217.38,217.61,217.38,217.51,3113.0,195.8328,196.04,195.8328,195.9499,3113.0
2018-09-20 12:50:00,217.55,217.76,217.46,217.74,6596.0,195.9859,196.1751,195.9049,196.1571,6596.0
2018-09-20 12:55:00,217.75,217.79,217.6,217.6,9823.0,196.1661,196.2022,196.031,196.031,9823.0
2018-09-20 13:00:00,217.57,217.99,217.57,217.91,9833.0,196.004,196.3823,196.004,196.3103,9833.0
2018-09-20 13:05:00,217.88,218.34,217.86,218.3,19444.0,196.2832,196.6976,196.2652,196.6616,19444.0
2018-09-20 13:10:00,218.24,218.33,218.16,218.27,10217.0,196.6076,196.6886,196.5355,196.6346,10217.0
2018-09-20 13:15:00,218.23,218.24,217.94,218.06,8304.0,196.5985,196.6076,196.3373,196.4454,8304.0
2018-09-20 13:20:00,218.06,218.25,218.03,218.11,12247.0,196.4454,196.6166,196.4184,196.4904,12247.0
2018-09-20 13:25:00,218.14,218.15,217.69,217.77,14906.0,196.5175,196.5265,196.1121,196.1841,14906.0
2018-09-20 13:30:00,217.81,217.98,217.81,217.91,6397.0,196.2202,196.3733,196.2202,196.3103,6397.0
2018-09-20 13:35:00,217.96,218.09,217.82,218.06,6370.0,196.3553,196.4724,196.2292,196.4454,6370.0
2018-09-20 13:40:00,218.08,218.15,217.93,218.14,6410.0,196.4634,196.5265,196.3283,196.5175,6410.0
2018-09-20 13:45:00,218.07,218.2,218.07,218.17,6268.0,196.4544,196.5715,196.4544,196.5445,6268.0
2018-09-20 13:50:00,218.17,218.27,218.04,218.24,11589.0,196.5445,196.6346,196.4274,196.6076,11589.0
2018-09-20 13:55:00,218.24,218.47,218.19,218.46,11753.0,196.6076,196.8148,196.5625,196.8057,11753.0
2018-09-20 14:00:00,218.45,218.64,218.43,218.64,12225.0,196.7967,196.9679,196.7787,196.9679,12225.0
2018-09-20 14:05:00,218.62,218.98,218.62,218.87,15883.0,196.9499,197.2742,196.9499,197.1751,15883.0
2018-09-20 14:10:00,218.83,218.91,218.57,218.84,15782.0,197.1391,197.2111,196.9048,197.1481,15782.0
2018-09-20 14:15:00,218.8,219.43,218.79,219.26,36505.0,197.112,197.6796,197.103,197.5265,36505.0
2018-09-20 14:20:00,219.27,219.29,219.16,219.2,20220.0,197.5355,197.5535,197.4364,197.4724,20220.0
2018-09-20 14:25:00,219.21,219.38,219.19,219.24,13048.0,197.4814,197.6346,197.4634,197.5084,13048.0
2018-09-20 14:30:00,219.22,219.3,219.13,219.13,12494.0,197.4904,197.5625,197.4093,197.4093,12494.0
2018-09-20 14:35:00,219.12,219.12,218.59,218.59,31966.0,197.4003,197.4003,196.9229,196.9229,31966.0
2018-09-20 14:40:00,218.61,218.69,218.45,218.62,15303.0,196.9409,197.0129,196.7967,196.9499,15303.0
2018-09-20 14:45:00,218.65,218.74,218.64,218.7,5810.0,196.9769,197.058,196.9679,197.022,5810.0
2018-09-20 14:50:00,218.72,218.72,218.44,218.6,10932.0,197.04,197.04,196.7877,196.9319,10932.0
2018-09-20 14:55:00,218.51,218.64,218.18,218.37,27969.0,196.8508,196.9679,196.5535,196.7247,27969.0
2018-09-20 15:00:00,218.37,218.41,218.11,218.14,28220.0,196.7247,196.7607,196.4904,196.5175,28220.0
2018-09-20 15:05:00,218.11,218.22,217.99,218.11,11754.0,196.4904,196.5895,196.3823,196.4904,11754.0
2018-09-20 15:10:00,218.11,218.35,218.06,218.25,21483.0,196.4904,196.7067,196.4454,196.6166,21483.0
2018-09-20 15:15:00,218.28,218.56,218.28,218.56,28604.0,196.6436,196.8958,196.6436,196.8958,28604.0
2018-09-20 15:20:00,218.54,218.68,218.51,218.6,13273.0,196.8778,197.0039,196.8508,196.9319,13273.0
2018-09-20 15:25:00,218.64,218.73,218.45,218.58,17330.0,196.9679,197.049,196.7967,196.9139,17330.0
2018-09-20 15:30:00,218.55,218.57,218.27,218.4,12464.0,196.8868,196.9048,196.6346,196.7517,12464.0
2018-09-20 15:35:00,218.44,218.6,218.17,218.2,22867.0,196.7877,196.9319,196.5445,196.5715,22867.0
2018-09-20 15:40:00,218.21,218.26,217.86,217.9,28056.0,196.5805,196.6256,196.2652,196.3013,28056.0
2018-09-20 15:45:00,217.91,218.6,217.69,218.53,56090.0,196.3103,196.9319,196.1121,196.8688,56090.0
2018-09-20 15:50:00,218.53,218.74,218.4,218.61,54442.0,196.8688,197.058,196.7517,196.9409,54442.0
2018-09-20 15:55:00,218.58,218.83,218.5,218.57,95093.0,196.9139,197.1391,196.8418,196.9048,95093.0
2018-09-21 09:30:00,218.0,218.79,217.74,217.74,262331.0,196.3913,197.103,196.1571,196.1571,262331.0
2018-09-21 09:35:00,217.69,219.0,217.67,218.73,15169.0,196.1121,197.2922,196.0941,197.049,15169.0
2018-09-21 09:40:00,218.62,219.6,218.57,219.38,9502.0,196.9499,197.8327,196.9048,197.6346,9502.0
2018-09-21 09:45:00,219.55,219.57,218.65,218.71,26330.0,197.7877,197.8057,196.9769,197.031,26330.0
2018-09-21 09:50:00,218.63,218.76,217.82,217.85,20565.0,196.9589,197.076,196.2292,196.2562,20565.0
2018-09-21 09:55:00,217.81,218.9,217.63,218.9,29096.0,196.2202,197.2021,196.058,197.2021,29096.0
2018-09-21 10:00:00,218.83,218.9,218.12,218.15,11301.0,197.1391,197.2021,196.4994,196.5265,11301.0
2018-09-21 10:05:00,218.13,218.51,217.61,217.68,63545.0,196.5085,196.8508,196.04,196.1031,63545.0
2018-09-21 10:10:00,217.61,217.99,217.61,217.68,32851.0,196.04,196.3823,196.04,196.1031,32851.0
2018-09-21 10:15:00,217.76,218.22,217.76,217.95,24345.0,196.1751,196.5895,196.1751,196.3463,24345.0
2018-09-21 10:20:00,217.91,218.8,217.91,218.39,23568.0,196.3103,197.112,196.3103,196.7427,23568.0
2018-09-21 10:25:00,218.31,218.48,217.81,217.83,25808.0,196.6706,196.8238,196.2202,196.2382,25808.0
2018-09-21 10:30:00,217.82,218.26,217.81,217.86,8849.0,196.2292,196.6256,196.2202,196.2652,8849.0
2018-09-21 10:35:00,217.84,218.01,217.73,217.93,22058.0,196.2472,196.4004,196.1481,196.3283,22058.0
2018-09-21 10:40:00,217.9,218.03,217.82,217.82,7128.0,196.3013,196.4184,196.2292,196.2292,7128.0
2018-09-21 10:45:00,217.8,217.96,217.63,217.73,6795.0,196.2112,196.3553,196.058,196.1481,6795.0
2018-09-21 10:50:00,217.78,218.03,217.7,217.95,16718.0,196.1932,196.4184,196.1211,196.3463,16718.0
2018-09-21 10:55:00,217.95,218.0,217.8,218.0,11099.0,196.3463,196.3913,196.2112,196.3913,11099.0
2018-09-21 11:00:00,217.93,218.03,217.87,217.96,13734.0,196.3283,196.4184,196.2742,196.3553,13734.0
2018-09-21 11:05:00,217.93,218.02,217.93,217.98,13868.0,196.3283,196.4094,196.3283,196.3733,13868.0
2018-09-21 11:10:00,217.95,218.01,217.82,217.86,6280.0,196.3463,196.4004,196.2292,196.2652,6280.0
2018-09-21 11:15:00,217.86,217.89,217.65,217.65,13406.0,196.2652,196.2922,196.076,196.076,13406.0
2018-09-21 11:20:00,217.65,217.77,217.39,217.5,12875.0,196.076,196.1841,195.8418,195.9409,12875.0
2018-09-21 11:25:00,217.51,217.78,217.51,217.74,7848.0,195.9499,196.1932,195.9499,196.1571,7848.0
2018-09-21 11:30:00,217.85,218.0,217.84,217.88,6302.0,196.2562,196.3913,196.2472,196.2832,6302.0
2018-09-21 11:35:00,217.85,217.98,217.85,217.92,5307.0,196.2562,196.3733,196.2562,196.3193,5307.0
2018-09-21 11:40:00,217.95,218.0,217.86,218.0,13898.0,196.3463,196.3913,196.2652,196.3913,13898.0
2018-09-21 11:45:00,218.0,218.01,217.89,217.96,19510.0,196.3913,196.4004,196.2922,196.3553,19510.0
2018-09-21 11:50:00,217.98,218.01,217.88,218.0,27176.0,196.3733,196.4004,196.2832,196.3913,27176.0
2018-09-21 11:55:00,218.0,218.1,217.91,217.99,16354.0,196.3913,196.4814,196.3103,196.3823,16354.0
2018-09-21 12:00:00,218.0,218.13,217.98,218.01,14633.0,196.3913,196.5085,196.3733,196.4004,14633.0
2018-09-21 12:05:00,218.07,218.07,217.91,217.95,16796.0,196.4544,196.4544,196.3103,196.3463,16796.0
2018-09-21 12:10:00,217.94,218.08,217.86,217.97,8153.0,196.3373,196.4634,196.2652,196.3643,8153.0
2018-09-21 12:15:00,217.96,218.02,217.95,218.01,5851.0,196.3553,196.4094,196.3463,196.4004,5851.0
2018-09-21 12:20:00,218.04,218.06,217.82,217.91,16485.0,196.4274,196.4454,196.2292,196.3103,16485.0
2018-09-21 12:25:00,217.94,218.07,217.91,218.01,8579.0,196.3373,196.4544,196.3103,196.4004,8579.0
2018-09-21 12:30:00,218.05,218.21,218.03,218.21,3915.0,196.4364,196.5805,196.4184,196.5805,3915.0
2018-09-21 12:35:00,218.21,218.22,218.11,218.11,3587.0,196.5805,196.5895,196.4904,196.4904,3587.0
2018-09-21 12:40:00,218.1,218.23,217.99,218.05,9890.0,196.4814,196.5985,196.3823,196.4364,9890.0
2018-09-21 12:45:00,218.11,218.21,218.05,218.05,4102.0,196.4904,196.5805,196.4364,196.4364,4102.0
2018-09-21 12:50:00,218.08,218.19,218.01,218.12,5486.0,196.4634,196.5625,196.4004,196.4994,5486.0
2018-09-21 12:55:00,218.21,218.3,218.06,218.21,3561.0,196.5805,196.6616,196.4454,196.5805,3561.0
2018-09-21 13:00:00,218.21,218.21,217.98,218.05,5426.0,196.5805,196.5805,196.3733,196.4364,5426.0
2018-09-21 13:05:00,218.04,218.04,217.72,217.72,14962.0,196.4274,196.4274,196.1391,196.1391,14962.0
2018-09-21 13:10:00,217.73,217.99,217.73,217.98,17156.0,196.1481,196.3823,196.1481,196.3733,17156.0
2018-09-21 13:15:00,218.0,218.0,217.87,217.96,8584.0,196.3913,196.3913,196.2742,196.3553,8584.0
2018-09-21 13:20:00,218.02,218.09,217.97,218.05,4001.0,196.4094,196.4724,196.3643,196.4364,4001.0
2018-09-21 13:25:00,218.08,218.33,218.08,218.21,4368.0,196.4634,196.6886,196.4634,196.5805,4368.0
2018-09-21 13:30:00,218.25,218.25,218.08,218.13,7692.0,196.6166,196.6166,196.4634,196.5085,7692.0
2018-09-21 13:35:00,218.12,218.16,217.79,217.84,2452.0,196.4994,196.5355,196.2022,196.2472,2452.0
2018-09-21 13:40:00,217.8,217.89,217.74,217.8,3696.0,196.2112,196.2922,196.1571,196.2112,3696.0
2018-09-21 13:45:00,217.84,217.98,217.75,217.92,17148.0,196.2472,196.3733,196.1661,196.3193,17148.0
2018-09-21 13:50:00,217.87,217.9,217.79,217.89,8001.0,196.2742,196.3013,196.2022,196.2922,8001.0
2018-09-21 13:55:00,217.89,217.93,217.85,217.89,4400.0,196.2922,196.3283,196.2562,196.2922,4400.0
2018-09-21 14:00:00,217.88,217.92,217.78,217.82,4544.0,196.2832,196.3193,196.1932,196.2292,4544.0
2018-09-21 14:05:00,217.85,217.91,217.78,217.85,6089.0,196.2562,196.3103,196.1932,196.2562,6089.0
2018-09-21 14:10:00,217.85,217.89,217.72,217.73,15097.0,196.2562,196.2922,196.1391,196.1481,15097.0
2018-09-21 14:15:00,217.73,217.99,217.71,217.98,21964.0,196.1481,196.3823,196.1301,196.3733,21964.0
2018-09-21 14:20:00,217.98,218.0,217.8,217.85,7800.0,196.3733,196.3913,196.2112,196.2562,7800.0
2018-09-21 14:25:00,217.85,217.86,217.74,217.74,9609.0,196.2562,196.2652,196.1571,196.1571,9609.0
2018-09-21 14:30:00,217.74,217.92,217.73,217.92,5270.0,196.1571,196.3193,196.1481,196.3193,5270.0
2018-09-21 14:35:00,217.9,217.97,217.88,217.93,4166.0,196.3013,196.3643,196.2832,196.3283,4166.0
2018-09-21 14:40:00,217.96,217.99,217.77,217.87,24823.0,196.3553,196.3823,196.1841,196.2742,24823.0
2018-09-21 14:45:00,217.89,217.91,217.65,217.7,19364.0,196.2922,196.3103,196.076,196.1211,19364.0
2018-09-21 14:50:00,217.7,217.72,217.45,217.47,20634.0,196.1211,196.1391,195.8959,195.9139,20634.0
2018-09-21 14:55:00,217.46,217.53,217.4,217.46,10300.0,195.9049,195.9679,195.8508,195.9049,10300.0
2018-09-21 15:00:00,217.46,217.68,217.45,217.65,5822.0,195.9049,196.1031,195.8959,196.076,5822.0
2018-09-21 15:05:00,217.67,217.68,217.45,217.59,8520.0,196.0941,196.1031,195.8959,196.022,8520.0
2018-09-21 15:10:00,217.64,217.71,217.52,217.64,8449.0,196.067,196.1301,195.9589,196.067,8449.0
2018-09-21 15:15:00,217.63,217.68,217.41,217.42,9416.0,196.058,196.1031,195.8598,195.8688,9416.0
2018-09-21 15:20:00,217.45,217.52,217.44,217.45,9577.0,195.8959,195.9589,195.8869,195.8959,9577.0
2018-09-21 15:25:00,217.45,217.49,217.39,217.4,9706.0,195.8959,195.9319,195.8418,195.8508,9706.0
2018-09-21 15:30:00,217.41,217.46,217.34,217.38,17375.0,195.8598,195.9049,195.7968,195.8328,17375.0
2018-09-21 15:35:00,217.41,217.41,217.12,217.16,22919.0,195.8598,195.8598,195.5986,195.6346,22919.0
2018-09-21 15:40:00,217.16,217.17,217.05,217.09,21759.0,195.6346,195.6436,195.5355,195.5715,21759.0
2018-09-21 15:45:00,217.06,217.18,216.64,216.76,56870.0,195.5445,195.6526,195.1662,195.2743,56870.0
2018-09-21 15:50:00,216.77,217.18,216.75,216.99,36559.0,195.2833,195.6526,195.2652,195.4815,36559.0
2018-09-21 15:55:00,216.99,217.22,216.89,216.96,77666.0,195.4815,195.6887,195.3914,195.4544,77666.0
2018-09-24 09:30:00,216.39,216.88,215.88,215.88,23730.0,194.9409,195.3824,194.4815,194.4815,23730.0
2018-09-24 09:35:00,215.65,216.28,215.31,216.28,5577.0,194.2743,194.8418,193.968,194.8418,5577.0
2018-09-24 09:40:00,216.1,216.13,215.72,215.73,9253.0,194.6797,194.7067,194.3373,194.3464,9253.0
2018-09-24 09:45:00,215.67,216.37,215.53,216.17,14295.0,194.2923,194.9229,194.1662,194.7427,14295.0
2018-09-24 09:50:00,216.27,216.27,215.91,215.93,1702.0,194.8328,194.8328,194.5085,194.5265,1702.0
2018-09-24 09:55:00,215.97,216.61,215.96,216.4,6074.0,194.5626,195.1391,194.5536,194.9499,6074.0
2018-09-24 10:00:00,216.37,216.48,216.09,216.28,4700.0,194.9229,195.022,194.6707,194.8418,4700.0
2018-09-24 10:05:00,216.34,216.7,216.21,216.64,3695.0,194.8959,195.2202,194.7788,195.1662,3695.0
2018-09-24 10:10:00,216.77,216.85,216.45,216.6,9582.0,195.2833,195.3553,194.995,195.1301,9582.0
2018-09-24 10:15:00,216.55,216.55,216.13,216.14,1400.0,195.0851,195.0851,194.7067,194.7157,1400.0
2018-09-24 10:20:00,216.14,216.26,216.0,216.26,3800.0,194.7157,194.8238,194.5896,194.8238,3800.0
2018-09-24 10:25:00,216.18,216.2,216.0,216.03,2102.0,194.7517,194.7698,194.5896,194.6166,2102.0
2018-09-24 10:30:00,216.11,216.34,216.11,216.19,4850.0,194.6887,194.8959,194.6887,194.7608,4850.0
2018-09-24 10:35:00,216.25,216.42,216.11,216.14,4516.0,194.8148,194.968,194.6887,194.7157,4516.0
2018-09-24 10:40:00,216.04,216.29,215.9,216.08,6915.0,194.6256,194.8508,194.4995,194.6617,6915.0
2018-09-24 10:45:00,216.18,216.19,216.06,216.17,2776.0,194.7517,194.7608,194.6436,194.7427,2776.0
2018-09-24 10:50:00,216.14,216.26,215.94,215.98,5747.0,194.7157,194.8238,194.5355,194.5716,5747.0
2018-09-24 10:55:00,215.94,216.17,215.89,216.17,4353.0,194.5355,194.7427,194.4905,194.7427,4353.0
2018-09-24 11:00:00,216.19,216.21,216.01,216.12,6054.0,194.7608,194.7788,194.5986,194.6977,6054.0
2018-09-24 11:05:00,216.06,216.06,215.87,215.92,3625.0,194.6436,194.6436,194.4725,194.5175,3625.0
2018-09-24 11:10:00,215.91,216.04,215.85,216.0,7704.0,194.5085,194.6256,194.4545,194.5896,7704.0
2018-09-24 11:15:00,216.09,216.33,216.09,216.32,3450.0,194.6707,194.8869,194.6707,194.8779,3450.0
2018-09-24 11:20:00,216.3,216.3,216.08,216.19,3525.0,194.8599,194.8599,194.6617,194.7608,3525.0
2018-09-24 11:25:00,216.19,216.41,216.11,216.11,7550.0,194.7608,194.9589,194.6887,194.6887,7550.0
2018-09-24 11:30:00,216.07,216.21,215.9,216.0,8213.0,194.6527,194.7788,194.4995,194.5896,8213.0
2018-09-24 11:35:00,216.04,216.1,215.82,215.95,3330.0,194.6256,194.6797,194.4274,194.5445,3330.0
2018-09-24 11:40:00,215.9,216.03,215.84,215.86,8020.0,194.4995,194.6166,194.4454,194.4635,8020.0
2018-09-24 11:45:00,215.88,215.99,215.88,215.91,2900.0,194.4815,194.5806,194.4815,194.5085,2900.0
2018-09-24 11:50:00,215.95,216.07,215.89,216.07,5696.0,194.5445,194.6527,194.4905,194.6527,5696.0
2018-09-24 11:55:00,216.03,216.12,215.96,216.07,4912.0,194.6166,194.6977,194.5536,194.6527,4912.0
2018-09-24 12:00:00,216.05,216.37,215.93,216.21,8748.0,194.6346,194.9229,194.5265,194.7788,8748.0
2018-09-24 12:05:00,216.18,216.35,216.11,216.11,3166.0,194.7517,194.9049,194.6887,194.6887,3166.0
2018-09-24 12:10:00,216.2,216.2,216.03,216.12,3538.0,194.7698,194.7698,194.6166,194.6977,3538.0
2018-09-24 12:15:00,216.16,216.29,216.16,216.24,3029.0,194.7337,194.8508,194.7337,194.8058,3029.0
2018-09-24 12:20:00,216.23,216.34,215.94,216.02,10384.0,194.7968,194.8959,194.5355,194.6076,10384.0
2018-09-24 12:25:00,216.03,216.21,215.98,216.14,13797.0,194.6166,194.7788,194.5716,194.7157,13797.0
2018-09-24 12:30:00,216.11,216.14,215.95,216.02,6239.0,194.6887,194.7157,194.5445,194.6076,6239.0
2018-09-24 12:35:00,216.02,216.09,215.95,215.99,5701.0,194.6076,194.6707,194.5445,194.5806,5701.0
2018-09-24 12:40:00,216.02,216.07,215.85,216.07,3976.0,194.6076,194.6527,194.4545,194.6527,3976.0
2018-09-24 12:45:00,216.0,216.15,215.96,216.13,10009.0,194.5896,194.7247,194.5536,194.7067,10009.0
2018-09-24 12:50:00,216.09,216.17,215.95,215.97,10701.0,194.6707,194.7427,194.5445,194.5626,10701.0
2018-09-24 12:55:00,215.96,216.04,215.95,216.04,11113.0,194.5536,194.6256,194.5445,194.6256,11113.0
2018-09-24 13:00:00,216.05,216.08,216.01,216.04,4905.0,194.6346,194.6617,194.5986,194.6256,4905.0
2018-09-24 13:05:00,216.08,216.11,216.0,216.09,2840.0,194.6617,194.6887,194.5896,194.6707,2840.0
2018-09-24 13:10:00,216.11,216.24,216.08,216.17,2804.0,194.6887,194.8058,194.6617,194.7427,2804.0
2018-09-24 13:15:00,216.21,216.25,216.03,216.11,5851.0,194.7788,194.8148,194.6166,194.6887,5851.0
2018-09-24 13:20:00,216.12,216.4,216.12,216.37,8638.0,194.6977,194.9499,194.6977,194.9229,8638.0
2018-09-24 13:25:00,216.35,216.35,216.18,216.19,6500.0,194.9049,194.9049,194.7517,194.7608,6500.0
2018-09-24 13:30:00,216.22,216.26,216.19,216.21,7105.0,194.7878,194.8238,194.7608,194.7788,7105.0
2018-09-24 13:35:00,216.17,216.19,216.02,216.07,9176.0,194.7427,194.7608,194.6076,194.6527,9176.0
2018-09-24 13:40:00,216.09,216.13,215.99,216.13,12501.0,194.6707,194.7067,194.5806,194.7067,12501.0
2018-09-24 13:45:00,216.13,216.23,216.05,216.11,9182.0,194.7067,194.7968,194.6346,194.6887,9182.0
2018-09-24 13:50:00,216.13,216.21,216.08,216.18,6858.0,194.7067,194.7788,194.6617,194.7517,6858.0
2018-09-24 13:55:00,216.19,216.22,216.11,216.15,8000.0,194.7608,194.7878,194.6887,194.7247,8000.0
2018-09-24 14:00:00,216.18,216.28,216.12,216.22,9602.0,194.7517,194.8418,194.6977,194.7878,9602.0
2018-09-24 14:05:00,216.23,216.26,216.02,216.05,8338.0,194.7968,194.8238,194.6076,194.6346,8338.0
2018-09-24 14:10:00,216.11,216.22,216.06,216.15,8207.0,194.6887,194.7878,194.6436,194.7247,8207.0
2018-09-24 14:15:00,216.2,216.22,216.13,216.14,6599.0,194.7698,194.7878,194.7067,194.7157,6599.0
2018-09-24 14:20:00,216.12,216.24,216.05,216.14,8570.0,194.6977,194.8058,194.6346,194.7157,8570.0
2018-09-24 14:25:00,216.19,216.26,216.11,216.2,4944.0,194.7608,194.8238,194.6887,194.7698,4944.0
2018-09-24 14:30:00,216.12,216.33,216.12,216.28,5423.0,194.6977,194.8869,194.6977,194.8418,5423.0
2018-09-24 14:35:00,216.31,216.31,216.17,216.18,6955.0,194.8689,194.8689,194.7427,194.7517,6955.0
2018-09-24 14:40:00,216.21,216.47,216.21,216.4,5750.0,194.7788,195.013,194.7788,194.9499,5750.0
2018-09-24 14:45:00,216.42,216.52,216.39,216.39,4464.0,194.968,195.058,194.9409,194.9409,4464.0
2018-09-24 14:50:00,216.45,216.53,216.41,216.52,5675.0,194.995,195.0671,194.9589,195.058,5675.0
2018-09-24 14:55:00,216.53,216.59,216.4,216.41,10400.0,195.0671,195.1211,194.9499,194.9589,10400.0
2018-09-24 15:00:00,216.38,216.39,216.18,216.36,7680.0,194.9319,194.9409,194.7517,194.9139,7680.0
2018-09-24 15:05:00,216.36,216.47,216.35,216.45,4506.0,194.9139,195.013,194.9049,194.995,4506.0
2018-09-24 15:10:00,216.44,216.61,216.43,216.59,8280.0,194.986,195.1391,194.977,195.1211,8280.0
2018-09-24 15:15:00,216.61,216.61,216.48,216.51,5677.0,195.1391,195.1391,195.022,195.049,5677.0
2018-09-24 15:20:00,216.52,216.61,216.42,216.6,9042.0,195.058,195.1391,194.968,195.1301,9042.0
2018-09-24 15:25:00,216.58,216.7,216.4,216.56,9818.0,195.1121,195.2202,194.9499,195.0941,9818.0
2018-09-24 15:30:00,216.53,216.61,216.39,216.39,8863.0,195.0671,195.1391,194.9409,194.9409,8863.0
2018-09-24 15:35:00,216.38,216.46,216.31,216.45,12180.0,194.9319,195.004,194.8689,194.995,12180.0
2018-09-24 15:40:00,216.43,216.84,216.42,216.84,11750.0,194.977,195.3463,194.968,195.3463,11750.0
2018-09-24 15:45:00,216.81,216.94,216.7,216.89,21937.0,195.3193,195.4364,195.2202,195.3914,21937.0
2018-09-24 15:50:00,216.91,217.02,216.6,216.6,29577.0,195.4094,195.5085,195.1301,195.1301,29577.0
2018-09-24 15:55:00,216.63,216.65,216.29,216.33,71117.0,195.1571,195.1752,194.8508,194.8869,71117.0
2018-09-25 09:30:00,215.48,216.33,215.3,215.87,21102.0,194.1211,194.8869,193.959,194.4725,21102.0
2018-09-25 09:35:00,215.78,216.33,215.77,216.05,4460.0,194.3914,194.8869,194.3824,194.6346,4460.0
2018-09-25 09:40:00,216.08,216.86,216.07,216.21,15545.0,194.6617,195.3643,194.6527,194.7788,15545.0
2018-09-25 09:45:00,216.41,216.57,215.88,215.93,14602.0,194.9589,195.1031,194.4815,194.5265,14602.0
2018-09-25 09:50:00,215.81,215.99,215.43,215.49,16824.0,194.4184,194.5806,194.0761,194.1301,16824.0
2018-09-25 09:55:00,215.56,216.19,215.56,216.02,6352.0,194.1932,194.7608,194.1932,194.6076,6352.0
2018-09-25 10:00:00,216.07,216.19,215.87,216.06,10641.0,194.6527,194.7608,194.4725,194.6436,10641.0
2018-09-25 10:05:00,216.16,216.16,215.6,215.68,3948.0,194.7337,194.7337,194.2292,194.3013,3948.0
2018-09-25 10:10:00,215.61,215.88,215.61,215.84,81801.0,194.2382,194.4815,194.2382,194.4454,81801.0
2018-09-25 10:15:00,215.91,216.63,215.84,216.62,13040.0,194.5085,195.1571,194.4454,195.1481,13040.0
2018-09-25 10:20:00,216.6,216.6,215.82,215.9,19412.0,195.1301,195.1301,194.4274,194.4995,19412.0
2018-09-25 10:25:00,215.88,215.88,215.6,215.72,4967.0,194.4815,194.4815,194.2292,194.3373,4967.0
2018-09-25 10:30:00,215.7,215.74,215.33,215.43,8893.0,194.3193,194.3554,193.986,194.0761,8893.0
2018-09-25 10:35:00,215.43,215.53,215.09,215.09,13548.0,194.0761,194.1662,193.7698,193.7698,13548.0
2018-09-25 10:40:00,215.18,215.37,215.15,215.25,9507.0,193.8509,194.022,193.8238,193.9139,9507.0
2018-09-25 10:45:00,215.17,215.52,215.09,215.13,13824.0,193.8419,194.1572,193.7698,193.8058,13824.0
2018-09-25 10:50:00,215.11,215.17,214.92,214.92,15300.0,193.7878,193.8419,193.6166,193.6166,15300.0
2018-09-25 10:55:00,214.9,214.97,214.62,214.64,14403.0,193.5986,193.6617,193.3464,193.3644,14403.0
2018-09-25 11:00:00,214.58,214.72,214.5,214.62,11876.0,193.3103,193.4365,193.2383,193.3464,11876.0
2018-09-25 11:05:00,214.62,214.76,214.54,214.63,9090.0,193.3464,193.4725,193.2743,193.3554,9090.0
2018-09-25 11:10:00,214.56,214.57,214.25,214.34,19380.0,193.2923,193.3013,193.0131,193.0941,19380.0
2018-09-25 11:15:00,214.28,214.3,214.1,214.16,23649.0,193.0401,193.0581,192.8779,192.932,23649.0
2018-09-25 11:20:00,214.17,214.18,214.0,214.08,8417.0,192.941,192.95,192.7878,192.8599,8417.0
2018-09-25 11:25:00,214.05,214.51,214.05,214.48,12498.0,192.8329,193.2473,192.8329,193.2203,12498.0
2018-09-25 11:30:00,214.45,214.46,214.08,214.08,4685.0,193.1932,193.2022,192.8599,192.8599,4685.0
2018-09-25 11:35:00,214.11,214.28,214.11,214.2,6939.0,192.8869,193.0401,192.8869,192.968,6939.0
2018-09-25 11:40:00,214.2,214.23,214.01,214.22,11326.0,192.968,192.995,192.7968,192.986,11326.0
2018-09-25 11:45:00,214.21,214.23,214.02,214.02,3589.0,192.977,192.995,192.8059,192.8059,3589.0
2018-09-25 11:50:00,214.0,214.09,213.79,213.96,22195.0,192.7878,192.8689,192.5986,192.7518,22195.0
2018-09-25 11:55:00,214.05,214.5,213.95,214.47,12186.0,192.8329,193.2383,192.7428,193.2112,12186.0
2018-09-25 12:00:00,214.43,214.61,214.42,214.61,6620.0,193.1752,193.3374,193.1662,193.3374,6620.0
2018-09-25 12:05:00,214.69,214.82,214.51,214.52,9077.0,193.4094,193.5266,193.2473,193.2563,9077.0
2018-09-25 12:10:00,214.51,214.6,214.3,214.3,29177.0,193.2473,193.3284,193.0581,193.0581,29177.0
2018-09-25 12:15:00,214.3,214.37,214.2,214.29,6101.0,193.0581,193.1212,192.968,193.0491,6101.0
2018-09-25 12:20:00,214.26,214.5,214.26,214.46,5818.0,193.0221,193.2383,193.0221,193.2022,5818.0
2018-09-25 12:25:00,214.49,214.53,214.37,214.37,3519.0,193.2293,193.2653,193.1212,193.1212,3519.0
2018-09-25 12:30:00,214.34,214.83,214.27,214.4,30175.0,193.0941,193.5356,193.0311,193.1482,30175.0
2018-09-25 12:35:00,214.41,214.41,213.97,214.15,10360.0,193.1572,193.1572,192.7608,192.923,10360.0
2018-09-25 12:40:00,214.14,214.15,213.98,214.01,4431.0,192.914,192.923,192.7698,192.7968,4431.0
2018-09-25 12:45:00,213.97,213.98,213.83,213.85,5016.0,192.7608,192.7698,192.6347,192.6527,5016.0
2018-09-25 12:50:00,213.87,213.95,213.75,213.76,11231.0,192.6707,192.7428,192.5626,192.5716,11231.0
2018-09-25 12:55:00,213.77,213.8,213.71,213.72,7950.0,192.5806,192.6077,192.5266,192.5356,7950.0
2018-09-25 13:00:00,213.68,213.71,213.57,213.62,4665.0,192.4996,192.5266,192.4005,192.4455,4665.0
2018-09-25 13:05:00,213.59,213.65,213.33,213.35,20952.0,192.4185,192.4725,192.1842,192.2023,20952.0
2018-09-25 13:10:00,213.32,213.57,213.28,213.56,12839.0,192.1752,192.4005,192.1392,192.3914,12839.0
2018-09-25 13:15:00,213.52,213.53,213.25,213.39,14094.0,192.3554,192.3644,192.1122,192.2383,14094.0
2018-09-25 13:20:00,213.38,213.42,212.92,212.92,18864.0,192.2293,192.2653,191.8149,191.8149,18864.0
2018-09-25 13:25:00,212.98,213.1,212.93,213.05,12294.0,191.8689,191.977,191.8239,191.932,12294.0
2018-09-25 13:30:00,213.05,213.15,212.95,213.0,9145.0,191.932,192.0221,191.8419,191.887,9145.0
2018-09-25 13:35:00,213.01,213.01,212.92,212.92,3510.0,191.896,191.896,191.8149,191.8149,3510.0
2018-09-25 13:40:00,212.92,213.24,212.92,213.21,13055.0,191.8149,192.1032,191.8149,192.0761,13055.0
2018-09-25 13:45:00,213.17,213.45,213.11,213.4,9649.0,192.0401,192.2924,191.9861,192.2473,9649.0
2018-09-25 13:50:00,213.4,213.72,213.4,213.67,12114.0,192.2473,192.5356,192.2473,192.4905,12114.0
2018-09-25 13:55:00,213.7,213.73,213.59,213.68,8675.0,192.5176,192.5446,192.4185,192.4996,8675.0
2018-09-25 14:00:00,213.68,213.68,213.49,213.58,10047.0,192.4996,192.4996,192.3284,192.4095,10047.0
2018-09-25 14:05:00,213.58,213.64,213.47,213.55,7686.0,192.4095,192.4635,192.3104,192.3824,7686.0
2018-09-25 14:10:00,213.6,213.74,213.58,213.68,4801.0,192.4275,192.5536,192.4095,192.4996,4801.0
2018-09-25 14:15:00,213.71,213.93,213.68,213.93,17297.0,192.5266,192.7248,192.4996,192.7248,17297.0
2018-09-25 14:20:00,213.91,214.06,213.83,213.95,6434.0,192.7068,192.8419,192.6347,192.7428,6434.0
2018-09-25 14:25:00,213.89,213.95,213.83,213.88,13245.0,192.6887,192.7428,192.6347,192.6797,13245.0
2018-09-25 14:30:00,213.83,214.03,213.8,214.01,17720.0,192.6347,192.8149,192.6077,192.7968,17720.0
2018-09-25 14:35:00,214.0,214.0,213.9,213.92,5865.0,192.7878,192.7878,192.6977,192.7158,5865.0
2018-09-25 14:40:00,213.94,214.0,213.91,213.99,9023.0,192.7338,192.7878,192.7068,192.7788,9023.0
2018-09-25 14:45:00,213.99,214.19,213.98,214.09,8504.0,192.7788,192.959,192.7698,192.8689,8504.0
2018-09-25 14:50:00,214.12,214.18,214.0,214.14,11625.0,192.8959,192.95,192.7878,192.914,11625.0
2018-09-25 14:55:00,214.18,214.43,214.12,214.12,12927.0,192.95,193.1752,192.8959,192.8959,12927.0
2018-09-25 15:00:00,214.17,214.26,214.05,214.09,9831.0,192.941,193.0221,192.8329,192.8689,9831.0
2018-09-25 15:05:00,214.11,214.22,214.09,214.19,6076.0,192.8869,192.986,192.8689,192.959,6076.0
2018-09-25 15:10:00,214.2,214.33,214.19,214.31,6004.0,192.968,193.0851,192.959,193.0671,6004.0
2018-09-25 15:15:00,214.28,214.39,214.27,214.27,12392.0,193.0401,193.1392,193.0311,193.0311,12392.0
2018-09-25 15:20:00,214.29,214.63,214.26,214.57,18741.0,193.0491,193.3554,193.0221,193.3013,18741.0
2018-09-25 15:25:00,214.58,214.75,214.57,214.75,9660.0,193.3103,193.4635,193.3013,193.4635,9660.0
2018-09-25 15:30:00,214.71,214.82,214.57,214.82,13577.0,193.4275,193.5266,193.3013,193.5266,13577.0
2018-09-25 15:35:00,214.82,214.92,214.72,214.75,21424.0,193.5266,193.6166,193.4365,193.4635,21424.0
2018-09-25 15:40:00,214.73,214.91,214.55,214.58,34696.0,193.4455,193.6076,193.2833,193.3103,34696.0
2018-09-25 15:45:00,214.57,214.68,214.55,214.62,20234.0,193.3013,193.4004,193.2833,193.3464,20234.0
2018-09-25 15:50:00,214.61,214.61,214.44,214.5,38026.0,193.3374,193.3374,193.1842,193.2383,38026.0
2018-09-25 15:55:00,214.53,214.56,214.2,214.52,47389.0,193.2653,193.2923,192.968,193.2563,47389.0
2018-09-26 09:30:00,215.46,216.45,214.8,214.89,49177.0,194.1031,194.995,193.5085,193.5896,49177.0
2018-09-26 09:35:00,215.12,215.92,215.11,215.74,13015.0,193.7968,194.5175,193.7878,194.3554,13015.0
2018-09-26 09:40:00,215.98,216.18,215.67,215.99,11018.0,194.5716,194.7517,194.2923,194.5806,11018.0
2018-09-26 09:45:00,216.02,216.02,215.6,215.6,6800.0,194.6076,194.6076,194.2292,194.2292,6800.0
2018-09-26 09:50:00,215.62,215.69,215.24,215.64,11111.0,194.2473,194.3103,193.9049,194.2653,11111.0
2018-09-26 09:55:00,215.6,215.85,215.6,215.69,4738.0,194.2292,194.4545,194.2292,194.3103,4738.0
2018-09-26 10:00:00,215.7,215.83,215.15,215.15,10200.0,194.3193,194.4364,193.8238,193.8238,10200.0
2018-09-26 10:05:00,215.15,215.36,214.63,214.83,23699.0,193.8238,194.013,193.3554,193.5356,23699.0
2018-09-26 10:10:00,214.77,215.0,214.74,214.87,9838.0,193.4815,193.6887,193.4545,193.5716,9838.0
2018-09-26 10:15:00,214.87,215.28,214.52,215.27,15726.0,193.5716,193.941,193.2563,193.9319,15726.0
2018-09-26 10:20:00,215.31,215.5,214.96,215.08,10100.0,193.968,194.1391,193.6527,193.7608,10100.0
2018-09-26 10:25:00,215.09,215.24,215.08,215.2,4174.0,193.7698,193.9049,193.7608,193.8689,4174.0
2018-09-26 10:30:00,215.16,215.27,215.1,215.19,14784.0,193.8329,193.9319,193.7788,193.8599,14784.0
2018-09-26 10:35:00,215.18,215.52,215.17,215.52,13996.0,193.8509,194.1572,193.8419,194.1572,13996.0
2018-09-26 10:40:00,215.43,215.71,215.39,215.71,7796.0,194.0761,194.3283,194.0401,194.3283,7796.0
2018-09-26 10:45:00,215.69,215.78,215.5,215.66,6762.0,194.3103,194.3914,194.1391,194.2833,6762.0
2018-09-26 10:50:00,215.7,215.73,215.56,215.64,6760.0,194.3193,194.3464,194.1932,194.2653,6760.0
2018-09-26 10:55:00,215.67,215.67,215.44,215.56,7404.0,194.2923,194.2923,194.0851,194.1932,7404.0
2018-09-26 11:00:00,215.56,215.56,215.24,215.4,15834.0,194.1932,194.1932,193.9049,194.0491,15834.0
2018-09-26 11:05:00,215.38,215.5,215.36,215.48,2816.0,194.031,194.1391,194.013,194.1211,2816.0
2018-09-26 11:10:00,215.49,215.58,215.28,215.33,6564.0,194.1301,194.2112,193.941,193.986,6564.0
2018-09-26 11:15:00,215.28,215.29,215.12,215.29,5966.0,193.941,193.95,193.7968,193.95,5966.0
2018-09-26 11:20:00,215.26,215.55,215.26,215.41,10823.0,193.9229,194.1842,193.9229,194.0581,10823.0
2018-09-26 11:25:00,215.37,215.63,215.37,215.59,5868.0,194.022,194.2563,194.022,194.2202,5868.0
2018-09-26 11:30:00,215.59,215.63,215.5,215.58,4662.0,194.2202,194.2563,194.1391,194.2112,4662.0
2018-09-26 11:35:00,215.59,215.59,215.2,215.2,6050.0,194.2202,194.2202,193.8689,193.8689,6050.0
2018-09-26 11:40:00,215.25,215.25,214.8,214.8,7838.0,193.9139,193.9139,193.5085,193.5085,7838.0
2018-09-26 11:45:00,214.8,215.01,214.62,214.85,12158.0,193.5085,193.6977,193.3464,193.5536,12158.0
2018-09-26 11:50:00,214.94,215.26,214.91,214.92,8027.0,193.6347,193.9229,193.6076,193.6166,8027.0
2018-09-26 11:55:00,214.94,215.01,214.88,214.94,8300.0,193.6347,193.6977,193.5806,193.6347,8300.0
2018-09-26 12:00:00,214.92,214.92,214.67,214.84,13353.0,193.6166,193.6166,193.3914,193.5446,13353.0
2018-09-26 12:05:00,214.78,214.81,214.64,214.74,4190.0,193.4905,193.5175,193.3644,193.4545,4190.0
2018-09-26 12:10:00,214.78,214.78,214.55,214.7,4828.0,193.4905,193.4905,193.2833,193.4184,4828.0
2018-09-26 12:15:00,214.75,214.75,214.58,214.74,3998.0,193.4635,193.4635,193.3103,193.4545,3998.0
2018-09-26 12:20:00,214.8,214.89,214.8,214.89,4244.0,193.5085,193.5896,193.5085,193.5896,4244.0
2018-09-26 12:25:00,214.9,214.97,214.69,214.73,8800.0,193.5986,193.6617,193.4094,193.4455,8800.0
2018-09-26 12:30:00,214.73,214.78,214.57,214.77,14057.0,193.4455,193.4905,193.3013,193.4815,14057.0
2018-09-26 12:35:00,214.74,215.05,214.69,214.93,11264.0,193.4545,193.7338,193.4094,193.6256,11264.0
2018-09-26 12:40:00,214.91,215.11,214.9,214.98,14173.0,193.6076,193.7878,193.5986,193.6707,14173.0
2018-09-26 12:45:00,214.98,215.19,214.94,215.03,8067.0,193.6707,193.8599,193.6347,193.7157,8067.0
2018-09-26 12:50:00,215.03,215.32,215.03,215.24,9984.0,193.7157,193.977,193.7157,193.9049,9984.0
2018-09-26 12:55:00,215.29,215.4,215.2,215.26,4916.0,193.95,194.0491,193.8689,193.9229,4916.0
2018-09-26 13:00:00,215.33,215.37,215.22,215.25,4186.0,193.986,194.022,193.8869,193.9139,4186.0
2018-09-26 13:05:00,215.31,215.44,215.28,215.36,8935.0,193.968,194.0851,193.941,194.013,8935.0
2018-09-26 13:10:00,215.36,215.46,215.31,215.31,10150.0,194.013,194.1031,193.968,193.968,10150.0
2018-09-26 13:15:00,215.28,215.28,215.11,215.14,6400.0,193.941,193.941,193.7878,193.8148,6400.0
2018-09-26 13:20:00,215.1,215.23,214.83,215.04,10959.0,193.7788,193.8959,193.5356,193.7247,10959.0
2018-09-26 13:25:00,215.04,215.29,215.04,215.27,2000.0,193.7247,193.95,193.7247,193.9319,2000.0
2018-09-26 13:30:00,215.26,215.26,215.14,215.15,4606.0,193.9229,193.9229,193.8148,193.8238,4606.0
2018-09-26 13:35:00,215.15,215.2,215.03,215.07,6430.0,193.8238,193.8689,193.7157,193.7518,6430.0
2018-09-26 13:40:00,215.01,215.18,214.95,215.11,7687.0,193.6977,193.8509,193.6437,193.7878,7687.0
2018-09-26 13:45:00,215.14,215.15,214.97,214.97,7994.0,193.8148,193.8238,193.6617,193.6617,7994.0
2018-09-26 13:50:00,214.97,215.01,214.94,214.94,3874.0,193.6617,193.6977,193.6347,193.6347,3874.0
2018-09-26 13:55:00,214.94,214.96,214.78,214.95,10732.0,193.6347,193.6527,193.4905,193.6437,10732.0
2018-09-26 14:00:00,214.95,215.38,214.88,215.28,6762.0,193.6437,194.031,193.5806,193.941,6762.0
2018-09-26 14:05:00,215.2,215.2,214.78,214.85,7306.0,193.8689,193.8689,193.4905,193.5536,7306.0
2018-09-26 14:10:00,214.82,214.99,214.8,214.82,9946.0,193.5266,193.6797,193.5085,193.5266,9946.0
2018-09-26 14:15:00,214.84,214.91,214.67,214.7,6773.0,193.5446,193.6076,193.3914,193.4184,6773.0
2018-09-26 14:20:00,214.71,214.71,214.32,214.35,16782.0,193.4275,193.4275,193.0761,193.1031,16782.0
2018-09-26 14:25:00,214.35,214.68,214.23,214.68,9985.0,193.1031,193.4004,192.995,193.4004,9985.0
2018-09-26 14:30:00,214.6,214.83,214.6,214.77,25189.0,193.3284,193.5356,193.3284,193.4815,25189.0
2018-09-26 14:35:00,214.8,214.81,214.52,214.59,3807.0,193.5085,193.5175,193.2563,193.3194,3807.0
2018-09-26 14:40:00,214.59,214.68,214.37,214.45,7496.0,193.3194,193.4004,193.1212,193.1932,7496.0
2018-09-26 14:45:00,214.39,214.53,214.35,214.53,9567.0,193.1392,193.2653,193.1031,193.2653,9567.0
2018-09-26 14:50:00,214.52,214.87,214.52,214.85,6915.0,193.2563,193.5716,193.2563,193.5536,6915.0
2018-09-26 14:55:00,214.82,215.02,214.79,215.02,8383.0,193.5266,193.7067,193.4995,193.7067,8383.0
2018-09-26 15:00:00,215.01,215.01,214.59,214.61,20341.0,193.6977,193.6977,193.3194,193.3374,20341.0
2018-09-26 15:05:00,214.62,214.88,214.53,214.88,10934.0,193.3464,193.5806,193.2653,193.5806,10934.0
2018-09-26 15:10:00,214.87,214.97,214.77,214.94,9997.0,193.5716,193.6617,193.4815,193.6347,9997.0
2018-09-26 15:15:00,214.99,215.11,214.84,214.84,11498.0,193.6797,193.7878,193.5446,193.5446,11498.0
2018-09-26 15:20:00,214.81,215.05,214.77,215.01,8981.0,193.5175,193.7338,193.4815,193.6977,8981.0
2018-09-26 15:25:00,214.98,215.06,214.61,214.64,13442.0,193.6707,193.7428,193.3374,193.3644,13442.0
2018-09-26 15:30:00,214.59,214.63,214.34,214.49,25348.0,193.3194,193.3554,193.0941,193.2293,25348.0
2018-09-26 15:35:00,214.46,214.49,214.29,214.47,17564.0,193.2022,193.2293,193.0491,193.2112,17564.0
2018-09-26 15:40:00,214.44,214.5,214.15,214.2,20753.0,193.1842,193.2383,192.923,192.968,20753.0
2018-09-26 15:45:00,214.21,214.21,213.71,214.04,41591.0,192.977,192.977,192.5266,192.8239,41591.0
2018-09-26 15:50:00,214.02,214.07,213.77,213.89,39389.0,192.8059,192.8509,192.5806,192.6887,39389.0
2018-09-26 15:55:00,213.86,214.09,213.51,213.78,87332.0,192.6617,192.8689,192.3464,192.5896,87332.0
2018-09-27 09:30:00,213.5,214.94,213.5,214.61,24531.0,192.3374,193.6347,192.3374,193.3374,24531.0
2018-09-27 09:35:00,214.59,215.94,214.42,215.64,20388.0,193.3194,194.5355,193.1662,194.2653,20388.0
2018-09-27 09:40:00,215.73,215.89,214.68,215.08,12817.0,194.3464,194.4905,193.4004,193.7608,12817.0
2018-09-27 09:45:00,215.08,215.23,214.86,215.18,5459.0,193.7608,193.8959,193.5626,193.8509,5459.0
2018-09-27 09:50:00,215.17,215.54,215.17,215.34,8747.0,193.8419,194.1752,193.8419,193.995,8747.0
2018-09-27 09:55:00,215.34,215.34,214.84,214.93,8448.0,193.995,193.995,193.5446,193.6256,8448.0
2018-09-27 10:00:00,214.9,215.71,214.9,215.61,8565.0,193.5986,194.3283,193.5986,194.2382,8565.0
2018-09-27 10:05:00,215.61,215.61,215.17,215.28,11137.0,194.2382,194.2382,193.8419,193.941,11137.0
2018-09-27 10:10:00,215.26,215.35,215.19,215.23,9607.0,193.9229,194.004,193.8599,193.8959,9607.0
2018-09-27 10:15:00,215.21,215.25,214.9,214.9,19249.0,193.8779,193.9139,193.5986,193.5986,19249.0
2018-09-27 10:20:00,214.98,215.49,214.98,215.49,20187.0,193.6707,194.1301,193.6707,194.1301,20187.0
2018-09-27 10:25:00,215.56,215.78,215.47,215.62,4789.0,194.1932,194.3914,194.1121,194.2473,4789.0
2018-09-27 10:30:00,215.65,215.74,215.56,215.56,12656.0,194.2743,194.3554,194.1932,194.1932,12656.0
2018-09-27 10:35:00,215.56,215.75,215.56,215.71,14755.0,194.1932,194.3644,194.1932,194.3283,14755.0
2018-09-27 10:40:00,215.72,215.8,215.64,215.71,7838.0,194.3373,194.4094,194.2653,194.3283,7838.0
2018-09-27 10:45:00,215.63,215.71,215.58,215.59,6568.0,194.2563,194.3283,194.2112,194.2202,6568.0
2018-09-27 10:50:00,215.53,215.53,215.31,215.39,4833.0,194.1662,194.1662,193.968,194.0401,4833.0
2018-09-27 10:55:00,215.41,215.49,215.18,215.18,7688.0,194.0581,194.1301,193.8509,193.8509,7688.0
2018-09-27 11:00:00,215.3,215.59,215.23,215.55,12859.0,193.959,194.2202,193.8959,194.1842,12859.0
2018-09-27 11:05:00,215.6,215.79,215.53,215.57,14791.0,194.2292,194.4004,194.1662,194.2022,14791.0
2018-09-27 11:10:00,215.57,215.77,215.46,215.74,16325.0,194.2022,194.3824,194.1031,194.3554,16325.0
2018-09-27 11:15:00,215.82,216.25,215.8,216.25,6908.0,194.4274,194.8148,194.4094,194.8148,6908.0
2018-09-27 11:20:00,216.21,216.32,216.13,216.32,8152.0,194.7788,194.8779,194.7067,194.8779,8152.0
2018-09-27 11:25:00,216.24,216.38,216.17,216.29,8540.0,194.8058,194.9319,194.7427,194.8508,8540.0
2018-09-27 11:30:00,216.27,216.37,215.8,216.01,11458.0,194.8328,194.9229,194.4094,194.5986,11458.0
2018-09-27 11:35:00,216.0,216.04,215.67,215.76,20171.0,194.5896,194.6256,194.2923,194.3734,20171.0
2018-09-27 11:40:00,215.74,215.75,215.25,215.62,13126.0,194.3554,194.3644,193.9139,194.2473,13126.0
2018-09-27 11:45:00,215.62,215.77,215.48,215.57,6753.0,194.2473,194.3824,194.1211,194.2022,6753.0
2018-09-27 11:50:00,215.56,215.69,215.34,215.34,6505.0,194.1932,194.3103,193.995,193.995,6505.0
2018-09-27 11:55:00,215.37,215.48,215.31,215.46,6927.0,194.022,194.1211,193.968,194.1031,6927.0
2018-09-27 12:00:00,215.49,215.49,215.4,215.43,5949.0,194.1301,194.1301,194.0491,194.0761,5949.0
2018-09-27 12:05:00,215.4,215.5,215.38,215.45,6574.0,194.0491,194.1391,194.031,194.0941,6574.0
2018-09-27 12:10:00,215.5,215.5,215.27,215.27,5621.0,194.1391,194.1391,193.9319,193.9319,5621.0
2018-09-27 12:15:00,215.31,215.5,215.31,215.47,6824.0,193.968,194.1391,193.968,194.1121,6824.0
2018-09-27 12:20:00,215.46,215.58,215.33,215.58,10663.0,194.1031,194.2112,193.986,194.2112,10663.0
2018-09-27 12:25:00,215.49,215.65,215.42,215.65,2113.0,194.1301,194.2743,194.0671,194.2743,2113.0
2018-09-27 12:30:00,215.6,215.65,215.56,215.63,2880.0,194.2292,194.2743,194.1932,194.2563,2880.0
2018-09-27 12:35:00,215.61,215.65,215.58,215.58,2646.0,194.2382,194.2743,194.2112,194.2112,2646.0
2018-09-27 12:40:00,215.58,215.65,215.56,215.6,3074.0,194.2112,194.2743,194.1932,194.2292,3074.0
2018-09-27 12:45:00,215.61,215.92,215.61,215.9,13360.0,194.2382,194.5175,194.2382,194.4995,13360.0
2018-09-27 12:50:00,215.92,216.03,215.9,215.95,5980.0,194.5175,194.6166,194.4995,194.5445,5980.0
2018-09-27 12:55:00,215.93,215.93,215.54,215.7,8418.0,194.5265,194.5265,194.1752,194.3193,8418.0
2018-09-27 13:00:00,215.65,215.76,215.6,215.66,10046.0,194.2743,194.3734,194.2292,194.2833,10046.0
2018-09-27 13:05:00,215.66,215.7,215.49,215.54,10152.0,194.2833,194.3193,194.1301,194.1752,10152.0
2018-09-27 13:10:00,215.55,215.57,215.5,215.52,6654.0,194.1842,194.2022,194.1391,194.1572,6654.0
2018-09-27 13:15:00,215.53,215.56,215.29,215.39,14350.0,194.1662,194.1932,193.95,194.0401,14350.0
2018-09-27 13:20:00,215.37,215.39,214.78,215.18,14424.0,194.022,194.0401,193.4905,193.8509,14424.0
2018-09-27 13:25:00,215.2,215.46,215.14,215.44,6150.0,193.8689,194.1031,193.8148,194.0851,6150.0
2018-09-27 13:30:00,215.4,215.66,215.4,215.58,5346.0,194.0491,194.2833,194.0491,194.2112,5346.0
2018-09-27 13:35:00,215.58,215.66,215.47,215.56,6946.0,194.2112,194.2833,194.1121,194.1932,6946.0
2018-09-27 13:40:00,215.6,215.63,215.4,215.46,5965.0,194.2292,194.2563,194.0491,194.1031,5965.0
2018-09-27 13:45:00,215.46,215.56,215.25,215.34,9179.0,194.1031,194.1932,193.9139,193.995,9179.0
2018-09-27 13:50:00,215.35,215.38,215.28,215.38,4345.0,194.004,194.031,193.941,194.031,4345.0
2018-09-27 13:55:00,215.39,215.62,215.37,215.5,5637.0,194.0401,194.2473,194.022,194.1391,5637.0
2018-09-27 14:00:00,215.56,215.64,215.54,215.56,3022.0,194.1932,194.2653,194.1752,194.1932,3022.0
2018-09-27 14:05:00,215.55,215.55,215.39,215.52,3578.0,194.1842,194.1842,194.0401,194.1572,3578.0
2018-09-27 14:10:00,215.52,215.67,215.45,215.63,4853.0,194.1572,194.2923,194.0941,194.2563,4853.0
2018-09-27 14:15:00,215.62,215.75,215.58,215.7,5462.0,194.2473,194.3644,194.2112,194.3193,5462.0
2018-09-27 14:20:00,215.74,215.87,215.73,215.83,4233.0,194.3554,194.4725,194.3464,194.4364,4233.0
2018-09-27 14:25:00,215.85,216.0,215.82,215.96,5000.0,194.4545,194.5896,194.4274,194.5536,5000.0
2018-09-27 14:30:00,215.98,216.0,215.83,215.94,4521.0,194.5716,194.5896,194.4364,194.5355,4521.0
2018-09-27 14:35:00,215.9,215.9,215.71,215.71,7010.0,194.4995,194.4995,194.3283,194.3283,7010.0
2018-09-27 14:40:00,215.72,215.72,215.3,215.33,11809.0,194.3373,194.3373,193.959,193.986,11809.0
2018-09-27 14:45:00,215.29,215.4,215.12,215.13,15784.0,193.95,194.0491,193.7968,193.8058,15784.0
2018-09-27 14:50:00,215.09,215.12,214.56,215.02,17978.0,193.7698,193.7968,193.2923,193.7067,17978.0
2018-09-27 14:55:00,214.98,215.01,214.83,214.92,5000.0,193.6707,193.6977,193.5356,193.6166,5000.0
2018-09-27 15:00:00,214.92,215.0,214.73,214.91,9370.0,193.6166,193.6887,193.4455,193.6076,9370.0
2018-09-27 15:05:00,214.91,215.03,214.78,214.81,6519.0,193.6076,193.7157,193.4905,193.5175,6519.0
2018-09-27 15:10:00,214.84,215.02,214.7,214.99,13527.0,193.5446,193.7067,193.4184,193.6797,13527.0
2018-09-27 15:15:00,214.96,215.03,214.81,214.94,8465.0,193.6527,193.7157,193.5175,193.6347,8465.0
2018-09-27 15:20:00,214.88,214.88,214.39,214.62,10573.0,193.5806,193.5806,193.1392,193.3464,10573.0
2018-09-27 15:25:00,214.56,214.76,214.51,214.71,6387.0,193.2923,193.4725,193.2473,193.4275,6387.0
2018-09-27 15:30:00,214.69,214.78,214.53,214.73,11524.0,193.4094,193.4905,193.2653,193.4455,11524.0
2018-09-27 15:35:00,214.75,214.76,214.53,214.7,13858.0,193.4635,193.4725,193.2653,193.4184,13858.0
2018-09-27 15:40:00,214.68,214.88,214.66,214.84,8121.0,193.4004,193.5806,193.3824,193.5446,8121.0
2018-09-27 15:45:00,214.84,215.0,214.76,215.0,18547.0,193.5446,193.6887,193.4725,193.6887,18547.0
2018-09-27 15:50:00,214.98,215.11,214.89,215.0,26852.0,193.6707,193.7878,193.5896,193.6887,26852.0
2018-09-27 15:55:00,214.99,215.14,214.93,215.0,47531.0,193.6797,193.8148,193.6256,193.6887,47531.0
2018-09-28 09:30:00,216.22,217.36,215.64,216.62,91636.0,194.7878,195.8148,194.2653,195.1481,91636.0
2018-09-28 09:35:00,216.86,219.08,216.5,219.08,48011.0,195.3643,197.3643,195.04,197.3643,48011.0
2018-09-28 09:40:00,219.08,219.08,217.4,217.43,15942.0,197.3643,197.3643,195.8508,195.8778,15942.0
2018-09-28 09:45:00,217.57,218.92,217.15,218.78,32505.0,196.004,197.2202,195.6256,197.094,32505.0
2018-09-28 09:50:00,218.64,218.74,217.94,218.06,40493.0,196.9679,197.058,196.3373,196.4454,40493.0
2018-09-28 09:55:00,218.09,218.25,216.83,216.99,64980.0,196.4724,196.6166,195.3373,195.4815,64980.0
2018-09-28 10:00:00,216.99,217.05,216.21,216.52,36019.0,195.4815,195.5355,194.7788,195.058,36019.0
2018-09-28 10:05:00,216.6,216.6,215.6,215.6,17965.0,195.1301,195.1301,194.2292,194.2292,17965.0
2018-09-28 10:10:00,215.74,216.37,215.43,215.59,42927.0,194.3554,194.9229,194.0761,194.2202,42927.0
2018-09-28 10:15:00,215.5,215.66,215.27,215.45,14993.0,194.1391,194.2833,193.9319,194.0941,14993.0
2018-09-28 10:20:00,215.3,216.0,215.3,215.62,13053.0,193.959,194.5896,193.959,194.2473,13053.0
2018-09-28 10:25:00,215.71,215.76,215.45,215.45,10985.0,194.3283,194.3734,194.0941,194.0941,10985.0
2018-09-28 10:30:00,215.44,215.44,215.19,215.25,10788.0,194.0851,194.0851,193.8599,193.9139,10788.0
2018-09-28 10:35:00,215.29,216.4,215.29,216.35,10445.0,193.95,194.9499,193.95,194.9049,10445.0
2018-09-28 10:40:00,216.25,216.51,216.23,216.51,19481.0,194.8148,195.049,194.7968,195.049,19481.0
2018-09-28 10:45:00,216.59,216.98,216.57,216.64,8618.0,195.1211,195.4724,195.1031,195.1662,8618.0
2018-09-28 10:50:00,216.68,216.87,216.59,216.8,11584.0,195.2022,195.3734,195.1211,195.3103,11584.0
2018-09-28 10:55:00,216.72,216.87,216.68,216.79,19216.0,195.2382,195.3734,195.2022,195.3013,19216.0
2018-09-28 11:00:00,216.81,216.92,216.81,216.86,5487.0,195.3193,195.4184,195.3193,195.3643,5487.0
2018-09-28 11:05:00,216.86,216.86,216.78,216.78,4681.0,195.3643,195.3643,195.2923,195.2923,4681.0
2018-09-28 11:10:00,216.82,216.85,216.5,216.5,5416.0,195.3283,195.3553,195.04,195.04,5416.0
2018-09-28 11:15:00,216.49,216.63,216.29,216.61,18622.0,195.031,195.1571,194.8508,195.1391,18622.0
2018-09-28 11:20:00,216.59,216.71,216.55,216.7,3869.0,195.1211,195.2292,195.0851,195.2202,3869.0
2018-09-28 11:25:00,216.68,216.87,216.59,216.87,6391.0,195.2022,195.3734,195.1211,195.3734,6391.0
2018-09-28 11:30:00,216.86,217.02,216.81,216.81,5803.0,195.3643,195.5085,195.3193,195.3193,5803.0
2018-09-28 11:35:00,216.87,216.89,216.54,216.54,10918.0,195.3734,195.3914,195.0761,195.0761,10918.0
2018-09-28 11:40:00,216.6,216.7,216.38,216.48,7643.0,195.1301,195.2202,194.9319,195.022,7643.0
2018-09-28 11:45:00,216.52,216.6,216.25,216.38,9252.0,195.058,195.1301,194.8148,194.9319,9252.0
2018-09-28 11:50:00,216.39,216.47,216.12,216.15,9864.0,194.9409,195.013,194.6977,194.7247,9864.0
2018-09-28 11:55:00,216.17,216.47,216.15,216.47,7423.0,194.7427,195.013,194.7247,195.013,7423.0
2018-09-28 12:00:00,216.39,216.56,216.33,216.36,11894.0,194.9409,195.0941,194.8869,194.9139,11894.0
2018-09-28 12:05:00,216.4,216.4,216.29,216.3,2964.0,194.9499,194.9499,194.8508,194.8599,2964.0
2018-09-28 12:10:00,216.37,216.48,216.27,216.4,6315.0,194.9229,195.022,194.8328,194.9499,6315.0
2018-09-28 12:15:00,216.4,216.43,216.27,216.27,3902.0,194.9499,194.977,194.8328,194.8328,3902.0
2018-09-28 12:20:00,216.29,216.3,216.01,216.06,11695.0,194.8508,194.8599,194.5986,194.6436,11695.0
2018-09-28 12:25:00,216.15,216.16,215.94,215.95,3937.0,194.7247,194.7337,194.5355,194.5445,3937.0
2018-09-28 12:30:00,215.88,215.92,215.76,215.85,12215.0,194.4815,194.5175,194.3734,194.4545,12215.0
2018-09-28 12:35:00,215.88,216.16,215.79,216.16,7525.0,194.4815,194.7337,194.4004,194.7337,7525.0
2018-09-28 12:40:00,216.11,216.25,216.06,216.06,6204.0,194.6887,194.8148,194.6436,194.6436,6204.0
2018-09-28 12:45:00,216.15,216.15,215.64,215.67,3675.0,194.7247,194.7247,194.2653,194.2923,3675.0
2018-09-28 12:50:00,215.68,215.71,215.66,215.69,1641.0,194.3013,194.3283,194.2833,194.3103,1641.0
2018-09-28 12:55:00,215.7,215.78,215.6,215.65,6264.0,194.3193,194.3914,194.2292,194.2743,6264.0
2018-09-28 13:00:00,215.62,215.73,215.55,215.7,7588.0,194.2473,194.3464,194.1842,194.3193,7588.0
2018-09-28 13:05:00,215.64,215.9,215.61,215.87,17531.0,194.2653,194.4995,194.2382,194.4725,17531.0
2018-09-28 13:10:00,215.87,216.0,215.83,216.0,4200.0,194.4725,194.5896,194.4364,194.5896,4200.0
2018-09-28 13:15:00,216.0,216.17,216.0,216.14,9145.0,194.5896,194.7427,194.5896,194.7157,9145.0
2018-09-28 13:20:00,216.14,216.14,215.97,216.06,8303.0,194.7157,194.7157,194.5626,194.6436,8303.0
2018-09-28 13:25:00,216.09,216.12,216.01,216.09,4162.0,194.6707,194.6977,194.5986,194.6707,4162.0
2018-09-28 13:30:00,216.09,216.22,216.09,216.22,5972.0,194.6707,194.7878,194.6707,194.7878,5972.0
2018-09-28 13:35:00,216.2,216.31,216.09,216.1,5953.0,194.7698,194.8689,194.6707,194.6797,5953.0
2018-09-28 13:40:00,216.06,216.2,215.9,216.15,21248.0,194.6436,194.7698,194.4995,194.7247,21248.0
2018-09-28 13:45:00,216.16,216.17,216.02,216.09,6552.0,194.7337,194.7427,194.6076,194.6707,6552.0
2018-09-28 13:50:00,216.11,216.16,216.05,216.1,4466.0,194.6887,194.7337,194.6346,194.6797,4466.0
2018-09-28 13:55:00,216.11,216.14,215.98,215.98,2981.0,194.6887,194.7157,194.5716,194.5716,2981.0
2018-09-28 14:00:00,215.93,215.96,215.7,215.7,4862.0,194.5265,194.5536,194.3193,194.3193,4862.0
2018-09-28 14:05:00,215.74,215.91,215.57,215.6,14391.0,194.3554,194.5085,194.2022,194.2292,14391.0
2018-09-28 14:10:00,215.6,215.76,215.6,215.72,4729.0,194.2292,194.3734,194.2292,194.3373,4729.0
2018-09-28 14:15:00,215.67,215.78,215.6,215.75,6118.0,194.2923,194.3914,194.2292,194.3644,6118.0
2018-09-28 14:20:00,215.8,215.95,215.8,215.91,6985.0,194.4094,194.5445,194.4094,194.5085,6985.0
2018-09-28 14:25:00,215.85,215.94,215.83,215.88,4624.0,194.4545,194.5355,194.4364,194.4815,4624.0
2018-09-28 14:30:00,215.94,215.98,215.78,215.86,4648.0,194.5355,194.5716,194.3914,194.4635,4648.0
2018-09-28 14:35:00,215.87,215.92,215.79,215.89,4471.0,194.4725,194.5175,194.4004,194.4905,4471.0
2018-09-28 14:40:00,215.87,215.87,215.83,215.84,1521.0,194.4725,194.4725,194.4364,194.4454,1521.0
2018-09-28 14:45:00,215.85,215.86,215.65,215.74,17604.0,194.4545,194.4635,194.2743,194.3554,17604.0
2018-09-28 14:50:00,215.74,215.79,215.68,215.76,3885.0,194.3554,194.4004,194.3013,194.3734,3885.0
2018-09-28 14:55:00,215.81,215.81,215.7,215.73,3242.0,194.4184,194.4184,194.3193,194.3464,3242.0
2018-09-28 15:00:00,215.73,215.84,215.7,215.77,6589.0,194.3464,194.4454,194.3193,194.3824,6589.0
2018-09-28 15:05:00,215.74,215.89,215.72,215.88,7686.0,194.3554,194.4905,194.3373,194.4815,7686.0
2018-09-28 15:10:00,215.85,215.92,215.76,215.76,3549.0,194.4545,194.5175,194.3734,194.3734,3549.0
2018-09-28 15:15:00,215.82,215.86,215.71,215.74,8461.0,194.4274,194.4635,194.3283,194.3554,8461.0
2018-09-28 15:20:00,215.76,215.9,215.73,215.83,10226.0,194.3734,194.4995,194.3464,194.4364,10226.0
2018-09-28 15:25:00,215.83,215.91,215.82,215.87,8590.0,194.4364,194.5085,194.4274,194.4725,8590.0
2018-09-28 15:30:00,215.83,215.92,215.57,215.79,19836.0,194.4364,194.5175,194.2022,194.4004,19836.0
2018-09-28 15:35:00,215.82,215.84,215.59,215.59,12504.0,194.4274,194.4454,194.2202,194.2202,12504.0
2018-09-28 15:40:00,215.62,215.66,215.26,215.28,16620.0,194.2473,194.2833,193.9229,193.941,16620.0
2018-09-28 15:45:00,215.25,215.66,215.23,215.4,28560.0,193.9139,194.2833,193.8959,194.0491,28560.0
2018-09-28 15:50:00,215.4,215.57,215.32,215.57,31314.0,194.0491,194.2022,193.977,194.2022,31314.0
2018-09-28 15:55:00,215.55,215.89,215.55,215.78,91308.0,194.1842,194.4905,194.1842,194.3914,91308.0
2018-10-01 09:30:00,216.31,216.55,214.48,214.82,56877.0,194.8689,195.0851,193.2203,193.5266,56877.0
2018-10-01 09:35:00,214.6,215.4,214.43,214.91,27277.0,193.3284,194.0491,193.1752,193.6076,27277.0
2018-10-01 09:40:00,214.92,215.19,214.58,214.76,26041.0,193.6166,193.8599,193.3103,193.4725,26041.0
2018-10-01 09:45:00,214.71,214.95,214.5,214.94,4930.0,193.4275,193.6437,193.2383,193.6347,4930.0
2018-10-01 09:50:00,215.0,215.04,214.75,214.94,10146.0,193.6887,193.7247,193.4635,193.6347,10146.0
2018-10-01 09:55:00,214.85,214.92,214.5,214.81,13606.0,193.5536,193.6166,193.2383,193.5175,13606.0
2018-10-01 10:00:00,214.83,215.18,214.82,215.12,6371.0,193.5356,193.8509,193.5266,193.7968,6371.0
2018-10-01 10:05:00,215.18,215.18,214.54,214.58,25742.0,193.8509,193.8509,193.2743,193.3103,25742.0
2018-10-01 10:10:00,214.67,215.14,214.67,215.13,10101.0,193.3914,193.8148,193.3914,193.8058,10101.0
2018-10-01 10:15:00,215.02,215.2,214.82,214.95,10784.0,193.7067,193.8689,193.5266,193.6437,10784.0
2018-10-01 10:20:00,214.98,214.98,214.82,214.96,4265.0,193.6707,193.6707,193.5266,193.6527,4265.0
2018-10-01 10:25:00,214.91,215.16,214.91,215.0,4957.0,193.6076,193.8329,193.6076,193.6887,4957.0
2018-10-01 10:30:00,215.04,215.28,214.96,214.97,16120.0,193.7247,193.941,193.6527,193.6617,16120.0
2018-10-01 10:35:00,214.93,214.93,214.6,214.64,6744.0,193.6256,193.6256,193.3284,193.3644,6744.0
2018-10-01 10:40:00,214.61,214.61,213.85,214.31,21792.0,193.3374,193.3374,192.6527,193.0671,21792.0
2018-10-01 10:45:00,214.3,214.3,213.68,213.94,21286.0,193.0581,193.0581,192.4996,192.7338,21286.0
2018-10-01 10:50:00,213.94,214.54,213.94,214.41,8775.0,192.7338,193.2743,192.7338,193.1572,8775.0
2018-10-01 10:55:00,214.38,214.38,214.11,214.29,5019.0,193.1302,193.1302,192.8869,193.0491,5019.0
2018-10-01 11:00:00,214.24,214.24,213.91,213.91,14159.0,193.004,193.004,192.7068,192.7068,14159.0
2018-10-01 11:05:00,213.94,214.13,213.76,213.82,23177.0,192.7338,192.9049,192.5716,192.6257,23177.0
2018-10-01 11:10:00,213.84,214.16,213.75,214.16,25588.0,192.6437,192.932,192.5626,192.932,25588.0
2018-10-01 11:15:00,214.18,214.73,214.18,214.67,8978.0,192.95,193.4455,192.95,193.3914,8978.0
2018-10-01 11:20:00,214.69,214.7,214.41,214.5,7851.0,193.4094,193.4184,193.1572,193.2383,7851.0
2018-10-01 11:25:00,214.5,214.74,214.5,214.72,12749.0,193.2383,193.4545,193.2383,193.4365,12749.0
2018-10-01 11:30:00,214.73,214.91,214.61,214.8,7709.0,193.4455,193.6076,193.3374,193.5085,7709.0
2018-10-01 11:35:00,214.72,214.72,214.52,214.52,4000.0,193.4365,193.4365,193.2563,193.2563,4000.0
2018-10-01 11:40:00,214.52,214.57,214.36,214.38,10864.0,193.2563,193.3013,193.1121,193.1302,10864.0
2018-10-01 11:45:00,214.33,214.55,214.33,214.51,10542.0,193.0851,193.2833,193.0851,193.2473,10542.0
2018-10-01 11:50:00,214.56,214.82,214.54,214.77,13117.0,193.2923,193.5266,193.2743,193.4815,13117.0
2018-10-01 11:55:00,214.81,214.82,214.49,214.5,4600.0,193.5175,193.5266,193.2293,193.2383,4600.0
2018-10-01 12:00:00,214.46,214.57,214.35,214.54,7172.0,193.2022,193.3013,193.1031,193.2743,7172.0
2018-10-01 12:05:00,214.51,214.57,214.35,214.5,4544.0,193.2473,193.3013,193.1031,193.2383,4544.0
2018-10-01 12:10:00,214.48,214.54,214.37,214.49,5446.0,193.2203,193.2743,193.1212,193.2293,5446.0
2018-10-01 12:15:00,214.58,214.58,214.18,214.27,8520.0,193.3103,193.3103,192.95,193.0311,8520.0
2018-10-01 12:20:00,214.21,214.27,214.0,214.18,8292.0,192.977,193.0311,192.7878,192.95,8292.0
2018-10-01 12:25:00,214.19,214.3,214.18,214.3,2050.0,192.959,193.0581,192.95,193.0581,2050.0
2018-10-01 12:30:00,214.34,214.34,214.17,214.31,5399.0,193.0941,193.0941,192.941,193.0671,5399.0
2018-10-01 12:35:00,214.29,214.34,214.17,214.19,5650.0,193.0491,193.0941,192.941,192.959,5650.0
2018-10-01 12:40:00,214.16,214.23,213.78,213.87,13166.0,192.932,192.995,192.5896,192.6707,13166.0
2018-10-01 12:45:00,213.84,213.94,213.55,213.59,14460.0,192.6437,192.7338,192.3824,192.4185,14460.0
2018-10-01 12:50:00,213.52,213.64,213.5,213.58,15299.0,192.3554,192.4635,192.3374,192.4095,15299.0
2018-10-01 12:55:00,213.52,213.52,212.96,213.0,26292.0,192.3554,192.3554,191.8509,191.887,26292.0
2018-10-01 13:00:00,213.05,213.23,212.91,213.11,20007.0,191.932,192.0942,191.8059,191.9861,20007.0
2018-10-01 13:05:00,213.11,213.33,213.1,213.3,7228.0,191.9861,192.1842,191.977,192.1572,7228.0
2018-10-01 13:10:00,213.3,213.51,213.18,213.34,12085.0,192.1572,192.3464,192.0491,192.1933,12085.0
2018-10-01 13:15:00,213.4,213.73,213.36,213.48,5098.0,192.2473,192.5446,192.2113,192.3194,5098.0
2018-10-01 13:20:00,213.45,213.52,213.39,213.4,2800.0,192.2924,192.3554,192.2383,192.2473,2800.0
2018-10-01 13:25:00,213.42,213.51,213.39,213.51,2559.0,192.2653,192.3464,192.2383,192.3464,2559.0
2018-10-01 13:30:00,213.55,213.66,213.48,213.6,3000.0,192.3824,192.4815,192.3194,192.4275,3000.0
2018-10-01 13:35:00,213.61,213.77,213.6,213.75,3486.0,192.4365,192.5806,192.4275,192.5626,3486.0
2018-10-01 13:40:00,213.75,213.81,213.65,213.78,7035.0,192.5626,192.6167,192.4725,192.5896,7035.0
2018-10-01 13:45:00,213.72,213.8,213.53,213.73,9600.0,192.5356,192.6077,192.3644,192.5446,9600.0
2018-10-01 13:50:00,213.73,213.96,213.73,213.92,6619.0,192.5446,192.7518,192.5446,192.7158,6619.0
2018-10-01 13:55:00,213.95,213.96,213.74,213.77,7166.0,192.7428,192.7518,192.5536,192.5806,7166.0
2018-10-01 14:00:00,213.75,213.83,213.66,213.73,3825.0,192.5626,192.6347,192.4815,192.5446,3825.0
2018-10-01 14:05:00,213.72,213.83,213.7,213.7,2773.0,192.5356,192.6347,192.5176,192.5176,2773.0
2018-10-01 14:10:00,213.7,213.8,213.66,213.76,2816.0,192.5176,192.6077,192.4815,192.5716,2816.0
2018-10-01 14:15:00,213.81,213.82,213.69,213.73,6816.0,192.6167,192.6257,192.5086,192.5446,6816.0
2018-10-01 14:20:00,213.7,213.78,213.61,213.78,6400.0,192.5176,192.5896,192.4365,192.5896,6400.0
2018-10-01 14:25:00,213.78,213.91,213.78,213.9,3450.0,192.5896,192.7068,192.5896,192.6977,3450.0
2018-10-01 14:30:00,213.9,213.97,213.86,213.93,9853.0,192.6977,192.7608,192.6617,192.7248,9853.0
2018-10-01 14:35:00,213.88,213.96,213.84,213.96,4200.0,192.6797,192.7518,192.6437,192.7518,4200.0
2018-10-01 14:40:00,213.96,213.97,213.85,213.85,4270.0,192.7518,192.7608,192.6527,192.6527,4270.0
2018-10-01 14:45:00,213.86,213.97,213.86,213.92,5070.0,192.6617,192.7608,192.6617,192.7158,5070.0
2018-10-01 14:50:00,213.86,213.93,213.82,213.93,6788.0,192.6617,192.7248,192.6257,192.7248,6788.0
2018-10-01 14:55:00,213.91,214.25,213.91,214.22,18860.0,192.7068,193.0131,192.7068,192.986,18860.0
2018-10-01 15:00:00,214.2,214.26,214.18,214.22,9031.0,192.968,193.0221,192.95,192.986,9031.0
2018-10-01 15:05:00,214.22,214.25,214.17,214.21,4552.0,192.986,193.0131,192.941,192.977,4552.0
2018-10-01 15:10:00,214.21,214.21,214.03,214.17,7859.0,192.977,192.977,192.8149,192.941,7859.0
2018-10-01 15:15:00,214.19,214.28,214.12,214.13,7621.0,192.959,193.0401,192.8959,192.9049,7621.0
2018-10-01 15:20:00,214.14,214.16,214.03,214.1,7475.0,192.914,192.932,192.8149,192.8779,7475.0
2018-10-01 15:25:00,214.13,214.15,213.92,213.95,29481.0,192.9049,192.923,192.7158,192.7428,29481.0
2018-10-01 15:30:00,213.94,213.94,213.16,213.21,20653.0,192.7338,192.7338,192.0311,192.0761,20653.0
2018-10-01 15:35:00,213.21,213.31,212.95,212.98,25798.0,192.0761,192.1662,191.8419,191.8689,25798.0
2018-10-01 15:40:00,212.99,213.1,212.96,213.03,25860.0,191.8779,191.977,191.8509,191.914,25860.0
2018-10-01 15:45:00,213.05,213.08,212.85,212.9,30626.0,191.932,191.959,191.7518,191.7969,30626.0
2018-10-01 15:50:00,212.88,213.16,212.88,213.13,43985.0,191.7789,192.0311,191.7789,192.0041,43985.0
2018-10-01 15:55:00,213.12,213.37,213.04,213.32,69727.0,191.9951,192.2203,191.923,192.1752,69727.0
2018-10-02 09:30:00,212.88,213.53,212.32,213.36,34043.0,191.7789,192.3644,191.2744,192.2113,34043.0
2018-10-02 09:35:00,213.25,213.37,212.74,213.06,16183.0,192.1122,192.2203,191.6527,191.941,16183.0
2018-10-02 09:40:00,213.02,213.04,212.55,212.98,5660.0,191.905,191.923,191.4816,191.8689,5660.0
2018-10-02 09:45:00,212.98,213.12,212.76,213.1,9358.0,191.8689,191.9951,191.6707,191.977,9358.0
2018-10-02 09:50:00,213.01,213.04,212.61,212.72,13031.0,191.896,191.923,191.5356,191.6347,13031.0
2018-10-02 09:55:00,212.59,213.02,212.51,213.02,9494.0,191.5176,191.905,191.4455,191.905,9494.0
2018-10-02 10:00:00,213.0,213.07,212.37,212.37,15812.0,191.887,191.95,191.3194,191.3194,15812.0
2018-10-02 10:05:00,212.42,212.77,212.11,212.77,18439.0,191.3644,191.6798,191.0852,191.6798,18439.0
2018-10-02 10:10:00,212.73,212.89,212.69,212.76,1307.0,191.6437,191.7879,191.6077,191.6707,1307.0
2018-10-02 10:15:00,212.68,212.74,212.26,212.53,29166.0,191.5987,191.6527,191.2203,191.4635,29166.0
2018-10-02 10:20:00,212.52,212.82,212.52,212.82,17945.0,191.4545,191.7248,191.4545,191.7248,17945.0
2018-10-02 10:25:00,212.71,212.82,212.71,212.81,3403.0,191.6257,191.7248,191.6257,191.7158,3403.0
2018-10-02 10:30:00,212.81,212.81,212.45,212.45,13844.0,191.7158,191.7158,191.3915,191.3915,13844.0
2018-10-02 10:35:00,212.47,212.64,212.43,212.64,18034.0,191.4095,191.5626,191.3735,191.5626,18034.0
2018-10-02 10:40:00,212.58,212.58,212.47,212.48,10591.0,191.5086,191.5086,191.4095,191.4185,10591.0
2018-10-02 10:45:00,212.5,212.76,212.39,212.69,10392.0,191.4365,191.6707,191.3374,191.6077,10392.0
2018-10-02 10:50:00,212.8,212.98,212.68,212.78,9405.0,191.7068,191.8689,191.5987,191.6888,9405.0
2018-10-02 10:55:00,212.7,212.79,212.65,212.76,7746.0,191.6167,191.6978,191.5716,191.6707,7746.0
2018-10-02 11:00:00,212.79,212.84,212.47,212.5,17954.0,191.6978,191.7428,191.4095,191.4365,17954.0
2018-10-02 11:05:00,212.53,212.57,212.26,212.45,15978.0,191.4635,191.4996,191.2203,191.3915,15978.0
2018-10-02 11:10:00,212.4,212.46,212.26,212.34,10484.0,191.3464,191.4005,191.2203,191.2924,10484.0
2018-10-02 11:15:00,212.34,212.38,212.25,212.36,7891.0,191.2924,191.3284,191.2113,191.3104,7891.0
2018-10-02 11:20:00,212.38,212.75,212.31,212.75,57554.0,191.3284,191.6617,191.2653,191.6617,57554.0
2018-10-02 11:25:00,212.73,212.74,212.37,212.37,24309.0,191.6437,191.6527,191.3194,191.3194,24309.0
2018-10-02 11:30:00,212.42,212.51,212.26,212.51,9537.0,191.3644,191.4455,191.2203,191.4455,9537.0
2018-10-02 11:35:00,212.51,212.72,212.43,212.6,13151.0,191.4455,191.6347,191.3735,191.5266,13151.0
2018-10-02 11:40:00,212.59,213.23,212.59,213.1,16766.0,191.5176,192.0942,191.5176,191.977,16766.0
2018-10-02 11:45:00,213.1,213.17,212.88,213.04,18104.0,191.977,192.0401,191.7789,191.923,18104.0
2018-10-02 11:50:00,213.06,213.07,212.96,213.05,8865.0,191.941,191.95,191.8509,191.932,8865.0
2018-10-02 11:55:00,213.05,213.11,212.83,212.84,12852.0,191.932,191.9861,191.7338,191.7428,12852.0
2018-10-02 12:00:00,212.87,213.13,212.83,213.13,16706.0,191.7698,192.0041,191.7338,192.0041,16706.0
2018-10-02 12:05:00,213.13,213.43,213.13,213.4,3600.0,192.0041,192.2743,192.0041,192.2473,3600.0
2018-10-02 12:10:00,213.43,213.43,213.15,213.33,6460.0,192.2743,192.2743,192.0221,192.1842,6460.0
2018-10-02 12:15:00,213.3,213.3,213.24,213.3,4000.0,192.1572,192.1572,192.1032,192.1572,4000.0
2018-10-02 12:20:00,213.3,213.43,213.28,213.39,8166.0,192.1572,192.2743,192.1392,192.2383,8166.0
2018-10-02 12:25:00,213.44,213.67,213.38,213.61,13104.0,192.2833,192.4905,192.2293,192.4365,13104.0
2018-10-02 12:30:00,213.59,213.77,213.56,213.77,7846.0,192.4185,192.5806,192.3914,192.5806,7846.0
2018-10-02 12:35:00,213.74,214.11,213.73,214.05,21396.0,192.5536,192.8869,192.5446,192.8329,21396.0
2018-10-02 12:40:00,214.07,214.23,214.01,214.14,14225.0,192.8509,192.995,192.7968,192.914,14225.0
2018-10-02 12:45:00,214.15,214.19,214.0,214.06,13209.0,192.923,192.959,192.7878,192.8419,13209.0
2018-10-02 12:50:00,214.05,214.05,213.77,213.85,4550.0,192.8329,192.8329,192.5806,192.6527,4550.0
2018-10-02 12:55:00,213.82,213.82,213.37,213.37,10072.0,192.6257,192.6257,192.2203,192.2203,10072.0
2018-10-02 13:00:00,213.4,213.64,213.39,213.51,13124.0,192.2473,192.4635,192.2383,192.3464,13124.0
2018-10-02 13:05:00,213.47,213.49,213.25,213.26,5896.0,192.3104,192.3284,192.1122,192.1212,5896.0
2018-10-02 13:10:00,213.35,213.35,213.16,213.2,4538.0,192.2023,192.2023,192.0311,192.0671,4538.0
2018-10-02 13:15:00,213.21,213.5,213.2,213.47,7172.0,192.0761,192.3374,192.0671,192.3104,7172.0
2018-10-02 13:20:00,213.52,213.81,213.52,213.54,5059.0,192.3554,192.6167,192.3554,192.3734,5059.0
2018-10-02 13:25:00,213.6,213.7,213.02,213.1,13977.0,192.4275,192.5176,191.905,191.977,13977.0
2018-10-02 13:30:00,213.06,213.27,212.91,212.94,18633.0,191.941,192.1302,191.8059,191.8329,18633.0
2018-10-02 13:35:00,212.97,213.02,212.88,212.89,4113.0,191.8599,191.905,191.7789,191.7879,4113.0
2018-10-02 13:40:00,212.93,212.93,212.57,212.57,11142.0,191.8239,191.8239,191.4996,191.4996,11142.0
2018-10-02 13:45:00,212.68,213.0,212.61,212.76,10133.0,191.5987,191.887,191.5356,191.6707,10133.0
2018-10-02 13:50:00,212.73,212.81,212.47,212.5,7690.0,191.6437,191.7158,191.4095,191.4365,7690.0
2018-10-02 13:55:00,212.53,212.79,212.49,212.6,7988.0,191.4635,191.6978,191.4275,191.5266,7988.0
2018-10-02 14:00:00,212.62,212.62,212.29,212.29,16510.0,191.5446,191.5446,191.2473,191.2473,16510.0
2018-10-02 14:05:00,212.32,212.38,212.19,212.2,24159.0,191.2744,191.3284,191.1572,191.1663,24159.0
2018-10-02 14:10:00,212.26,212.71,212.23,212.55,15260.0,191.2203,191.6257,191.1933,191.4816,15260.0
2018-10-02 14:15:00,212.53,212.57,212.22,212.25,14378.0,191.4635,191.4996,191.1843,191.2113,14378.0
2018-10-02 14:20:00,212.27,212.31,212.08,212.1,23519.0,191.2293,191.2653,191.0581,191.0762,23519.0
2018-10-02 14:25:00,212.1,212.32,212.09,212.3,13253.0,191.0762,191.2744,191.0672,191.2563,13253.0
2018-10-02 14:30:00,212.31,212.32,212.19,212.21,11939.0,191.2653,191.2744,191.1572,191.1753,11939.0
2018-10-02 14:35:00,212.23,212.27,212.18,212.22,8339.0,191.1933,191.2293,191.1482,191.1843,8339.0
2018-10-02 14:40:00,212.21,212.24,211.77,212.06,25253.0,191.1753,191.2023,190.7789,191.0401,25253.0
2018-10-02 14:45:00,212.02,212.36,211.98,212.26,60238.0,191.0041,191.3104,190.9681,191.2203,60238.0
2018-10-02 14:50:00,212.28,212.71,212.28,212.71,6347.0,191.2383,191.6257,191.2383,191.6257,6347.0
2018-10-02 14:55:00,212.71,212.71,211.98,212.62,32202.0,191.6257,191.6257,190.9681,191.5446,32202.0
2018-10-02 15:00:00,212.66,212.76,212.47,212.61,9727.0,191.5807,191.6707,191.4095,191.5356,9727.0
2018-10-02 15:05:00,212.59,212.72,212.49,212.62,14094.0,191.5176,191.6347,191.4275,191.5446,14094.0
2018-10-02 15:10:00,212.65,212.75,212.6,212.73,13945.0,191.5716,191.6617,191.5266,191.6437,13945.0
2018-10-02 15:15:00,212.74,212.78,212.46,212.46,15287.0,191.6527,191.6888,191.4005,191.4005,15287.0
2018-10-02 15:20:00,212.51,212.6,212.29,212.44,29237.0,191.4455,191.5266,191.2473,191.3825,29237.0
2018-10-02 15:25:00,212.47,212.69,212.41,212.55,16800.0,191.4095,191.6077,191.3554,191.4816,16800.0
2018-10-02 15:30:00,212.58,213.26,212.58,213.09,24556.0,191.5086,192.1212,191.5086,191.968,24556.0
2018-10-02 15:35:00,213.0,213.41,212.98,213.17,22433.0,191.887,192.2563,191.8689,192.0401,22433.0
2018-10-02 15:40:00,213.17,213.55,212.84,212.84,28063.0,192.0401,192.3824,191.7428,191.7428,28063.0
2018-10-02 15:45:00,212.82,212.91,212.37,212.48,33811.0,191.7248,191.8059,191.3194,191.4185,33811.0
2018-10-02 15:50:00,212.44,212.62,212.29,212.55,35288.0,191.3825,191.5446,191.2473,191.4816,35288.0
2018-10-02 15:55:00,212.55,212.83,212.54,212.67,73114.0,191.4816,191.7338,191.4726,191.5897,73114.0
2018-10-03 09:30:00,213.61,213.78,213.29,213.51,25385.0,192.4365,192.5896,192.1482,192.3464,25385.0
2018-10-03 09:35:00,213.69,213.74,213.2,213.41,17546.0,192.5086,192.5536,192.0671,192.2563,17546.0
2018-10-03 09:40:00,213.41,213.49,213.0,213.12,20608.0,192.2563,192.3284,191.887,191.9951,20608.0
2018-10-03 09:45:00,213.11,213.44,212.56,212.6,20512.0,191.9861,192.2833,191.4906,191.5266,20512.0
2018-10-03 09:50:00,212.6,212.8,212.53,212.58,20055.0,191.5266,191.7068,191.4635,191.5086,20055.0
2018-10-03 09:55:00,212.63,212.67,212.17,212.41,19980.0,191.5536,191.5897,191.1392,191.3554,19980.0
2018-10-03 10:00:00,212.28,213.27,212.26,212.99,18434.0,191.2383,192.1302,191.2203,191.8779,18434.0
2018-10-03 10:05:00,212.99,213.27,212.82,212.98,50239.0,191.8779,192.1302,191.7248,191.8689,50239.0
2018-10-03 10:10:00,212.99,213.16,212.83,213.09,18720.0,191.8779,192.0311,191.7338,191.968,18720.0
2018-10-03 10:15:00,213.05,213.05,212.46,212.61,14933.0,191.932,191.932,191.4005,191.5356,14933.0
2018-10-03 10:20:00,212.67,213.02,212.61,212.84,10919.0,191.5897,191.905,191.5356,191.7428,10919.0
2018-10-03 10:25:00,212.79,212.84,212.28,212.37,13646.0,191.6978,191.7428,191.2383,191.3194,13646.0
2018-10-03 10:30:00,212.32,212.81,212.15,212.74,25547.0,191.2744,191.7158,191.1212,191.6527,25547.0
2018-10-03 10:35:00,212.7,212.73,212.23,212.41,12221.0,191.6167,191.6437,191.1933,191.3554,12221.0
2018-10-03 10:40:00,212.35,212.53,212.12,212.19,25672.0,191.3014,191.4635,191.0942,191.1572,25672.0
2018-10-03 10:45:00,212.25,212.62,212.14,212.39,14384.0,191.2113,191.5446,191.1122,191.3374,14384.0
2018-10-03 10:50:00,212.42,212.78,212.37,212.69,12635.0,191.3644,191.6888,191.3194,191.6077,12635.0
2018-10-03 10:55:00,212.66,212.8,212.14,212.53,32521.0,191.5807,191.7068,191.1122,191.4635,32521.0
2018-10-03 11:00:00,212.48,213.15,212.48,212.8,20412.0,191.4185,192.0221,191.4185,191.7068,20412.0
2018-10-03 11:05:00,212.77,212.94,212.56,212.84,12989.0,191.6798,191.8329,191.4906,191.7428,12989.0
2018-10-03 11:10:00,212.88,212.94,212.54,212.57,13495.0,191.7789,191.8329,191.4726,191.4996,13495.0
2018-10-03 11:15:00,212.61,212.83,212.29,212.3,36431.0,191.5356,191.7338,191.2473,191.2563,36431.0
2018-10-03 11:20:00,212.26,212.5,212.13,212.28,37002.0,191.2203,191.4365,191.1032,191.2383,37002.0
2018-10-03 11:25:00,212.26,213.12,212.18,212.88,43657.0,191.2203,191.9951,191.1482,191.7789,43657.0
2018-10-03 11:30:00,212.85,213.07,212.66,212.83,22853.0,191.7518,191.95,191.5807,191.7338,22853.0
2018-10-03 11:35:00,212.8,212.81,212.5,212.53,7665.0,191.7068,191.7158,191.4365,191.4635,7665.0
2018-10-03 11:40:00,212.54,212.63,212.39,212.63,12122.0,191.4726,191.5536,191.3374,191.5536,12122.0
2018-10-03 11:45:00,212.6,212.7,212.41,212.56,10986.0,191.5266,191.6167,191.3554,191.4906,10986.0
2018-10-03 11:50:00,212.55,212.58,212.43,212.43,9875.0,191.4816,191.5086,191.3735,191.3735,9875.0
2018-10-03 11:55:00,212.43,212.49,212.27,212.33,24782.0,191.3735,191.4275,191.2293,191.2834,24782.0
2018-10-03 12:00:00,212.27,212.35,212.17,212.35,43283.0,191.2293,191.3014,191.1392,191.3014,43283.0
2018-10-03 12:05:00,212.39,212.4,212.18,212.22,13973.0,191.3374,191.3464,191.1482,191.1843,13973.0
2018-10-03 12:10:00,212.22,212.3,212.12,212.18,38356.0,191.1843,191.2563,191.0942,191.1482,38356.0
2018-10-03 12:15:00,212.14,212.19,211.77,212.12,18380.0,191.1122,191.1572,190.7789,191.0942,18380.0
2018-10-03 12:20:00,212.15,212.51,212.11,212.39,9334.0,191.1212,191.4455,191.0852,191.3374,9334.0
2018-10-03 12:25:00,212.31,212.45,212.16,212.45,27144.0,191.2653,191.3915,191.1302,191.3915,27144.0
2018-10-03 12:30:00,212.45,212.76,212.45,212.76,16268.0,191.3915,191.6707,191.3915,191.6707,16268.0
2018-10-03 12:35:00,212.75,212.88,212.4,212.45,17537.0,191.6617,191.7789,191.3464,191.3915,17537.0
2018-10-03 12:40:00,212.42,212.62,212.42,212.55,9190.0,191.3644,191.5446,191.3644,191.4816,9190.0
2018-10-03 12:45:00,212.54,212.54,212.19,212.23,19295.0,191.4726,191.4726,191.1572,191.1933,19295.0
2018-10-03 12:50:00,212.18,212.33,211.99,212.0,16795.0,191.1482,191.2834,190.9771,190.9861,16795.0
2018-10-03 12:55:00,211.97,212.22,211.97,212.22,18271.0,190.9591,191.1843,190.9591,191.1843,18271.0
2018-10-03 13:00:00,212.25,212.25,212.06,212.23,10681.0,191.2113,191.2113,191.0401,191.1933,10681.0
2018-10-03 13:05:00,212.23,212.49,212.23,212.49,8030.0,191.1933,191.4275,191.1933,191.4275,8030.0
2018-10-03 13:10:00,212.49,212.63,212.41,212.63,9661.0,191.4275,191.5536,191.3554,191.5536,9661.0
2018-10-03 13:15:00,212.62,212.65,212.41,212.48,13701.0,191.5446,191.5716,191.3554,191.4185,13701.0
2018-10-03 13:20:00,212.48,212.48,212.34,212.4,9676.0,191.4185,191.4185,191.2924,191.3464,9676.0
2018-10-03 13:25:00,212.42,212.54,212.41,212.46,9991.0,191.3644,191.4726,191.3554,191.4005,9991.0
2018-10-03 13:30:00,212.46,212.47,211.99,212.14,15821.0,191.4005,191.4095,190.9771,191.1122,15821.0
2018-10-03 13:35:00,212.12,212.3,212.11,212.28,9705.0,191.0942,191.2563,191.0852,191.2383,9705.0
2018-10-03 13:40:00,212.27,212.39,212.27,212.35,19057.0,191.2293,191.3374,191.2293,191.3014,19057.0
2018-10-03 13:45:00,212.34,212.45,212.26,212.32,16105.0,191.2924,191.3915,191.2203,191.2744,16105.0
2018-10-03 13:50:00,212.3,212.32,212.16,212.22,13911.0,191.2563,191.2744,191.1302,191.1843,13911.0
2018-10-03 13:55:00,212.19,212.38,212.13,212.19,16498.0,191.1572,191.3284,191.1032,191.1572,16498.0
2018-10-03 14:00:00,212.18,212.26,212.09,212.1,17792.0,191.1482,191.2203,191.0672,191.0762,17792.0
2018-10-03 14:05:00,212.09,212.3,212.09,212.28,15075.0,191.0672,191.2563,191.0672,191.2383,15075.0
2018-10-03 14:10:00,212.28,212.63,212.28,212.6,16520.0,191.2383,191.5536,191.2383,191.5266,16520.0
2018-10-03 14:15:00,212.6,212.6,212.09,212.17,17373.0,191.5266,191.5266,191.0672,191.1392,17373.0
2018-10-03 14:20:00,212.17,212.37,212.15,212.32,15281.0,191.1392,191.3194,191.1212,191.2744,15281.0
2018-10-03 14:25:00,212.32,212.48,212.32,212.41,17134.0,191.2744,191.4185,191.2744,191.3554,17134.0
2018-10-03 14:30:00,212.41,212.56,212.15,212.16,20294.0,191.3554,191.4906,191.1212,191.1302,20294.0
2018-10-03 14:35:00,212.1,212.13,211.96,212.08,21775.0,191.0762,191.1032,190.95,191.0581,21775.0
2018-10-03 14:40:00,212.05,212.07,211.77,211.86,16298.0,191.0311,191.0491,190.7789,190.86,16298.0
2018-10-03 14:45:00,211.85,211.93,211.77,211.83,15825.0,190.8509,190.923,190.7789,190.8329,15825.0
2018-10-03 14:50:00,211.81,211.85,211.6,211.63,15575.0,190.8149,190.8509,190.6257,190.6528,15575.0
2018-10-03 14:55:00,211.6,211.78,211.5,211.71,22883.0,190.6257,190.7879,190.5356,190.7248,22883.0
2018-10-03 15:00:00,211.72,211.77,211.42,211.46,18482.0,190.7338,190.7789,190.4636,190.4996,18482.0
2018-10-03 15:05:00,211.49,211.55,210.94,211.11,47323.0,190.5266,190.5807,190.0311,190.1843,47323.0
2018-10-03 15:10:00,211.1,211.29,210.86,211.26,31774.0,190.1753,190.3465,189.9591,190.3194,31774.0
2018-10-03 15:15:00,211.29,211.63,211.29,211.6,26145.0,190.3465,190.6528,190.3465,190.6257,26145.0
2018-10-03 15:20:00,211.63,211.74,211.51,211.6,25056.0,190.6528,190.7518,190.5446,190.6257,25056.0
2018-10-03 15:25:00,211.62,211.64,211.28,211.37,40753.0,190.6437,190.6618,190.3374,190.4185,40753.0
2018-10-03 15:30:00,211.35,211.69,211.34,211.63,39650.0,190.4005,190.7068,190.3915,190.6528,39650.0
2018-10-03 15:35:00,211.65,211.92,211.51,211.55,34528.0,190.6708,190.914,190.5446,190.5807,34528.0
2018-10-03 15:40:00,211.56,212.11,211.46,211.93,52161.0,190.5897,191.0852,190.4996,190.923,52161.0
2018-10-03 15:45:00,211.89,211.9,211.06,211.22,70296.0,190.887,190.896,190.1393,190.2834,70296.0
2018-10-03 15:50:00,211.25,211.32,210.97,211.31,94397.0,190.3104,190.3735,190.0582,190.3645,94397.0
2018-10-03 15:55:00,211.31,211.36,210.52,210.83,165969.0,190.3645,190.4095,189.6528,189.9321,165969.0
2018-10-04 09:30:00,224.31,225.76,221.35,222.56,652805.0,202.0759,203.3822,199.4093,200.4993,652805.0
2018-10-04 09:35:00,222.56,222.71,220.66,221.34,279072.0,200.4993,200.6345,198.7877,199.4003,279072.0
2018-10-04 09:40:00,221.2,222.19,221.0,221.18,144667.0,199.2742,200.166,199.094,199.2561,144667.0
2018-10-04 09:45:00,221.25,221.4,220.04,220.54,180216.0,199.3192,199.4543,198.2291,198.6796,180216.0
2018-10-04 09:50:00,220.56,221.84,219.5,221.58,129213.0,198.6976,199.8507,197.7427,199.6165,129213.0
2018-10-04 09:55:00,221.7,222.18,220.77,221.22,105304.0,199.7246,200.157,198.8868,199.2922,105304.0
2018-10-04 10:00:00,221.22,221.39,220.34,220.86,71336.0,199.2922,199.4453,198.4994,198.9679,71336.0
2018-10-04 10:05:00,220.91,221.11,220.56,220.74,98041.0,199.0129,199.1931,198.6976,198.8597,98041.0
2018-10-04 10:10:00,220.67,221.04,220.0,220.07,91291.0,198.7967,199.13,198.1931,198.2562,91291.0
2018-10-04 10:15:00,220.07,220.86,219.82,220.52,70937.0,198.2562,198.9679,198.0309,198.6616,70937.0
2018-10-04 10:20:00,220.48,220.65,219.74,219.89,62817.0,198.6255,198.7787,197.9589,198.094,62817.0
2018-10-04 10:25:00,219.77,220.68,219.63,220.15,45224.0,197.9859,198.8057,197.8598,198.3282,45224.0
2018-10-04 10:30:00,220.21,220.49,220.06,220.13,31359.0,198.3823,198.6345,198.2472,198.3102,31359.0
2018-10-04 10:35:00,220.11,221.37,219.85,221.26,59036.0,198.2922,199.4273,198.058,199.3282,59036.0
2018-10-04 10:40:00,221.3,221.3,220.06,220.67,86641.0,199.3642,199.3642,198.2472,198.7967,86641.0
2018-10-04 10:45:00,220.61,220.99,220.33,220.87,39643.0,198.7426,199.085,198.4904,198.9769,39643.0
2018-10-04 10:50:00,220.95,221.36,220.26,220.39,70138.0,199.0489,199.4183,198.4273,198.5444,70138.0
2018-10-04 10:55:00,220.47,220.81,219.79,220.25,68901.0,198.6165,198.9228,198.0039,198.4183,68901.0
2018-10-04 11:00:00,220.33,220.47,218.61,219.2,103872.0,198.4904,198.6165,196.9409,197.4724,103872.0
2018-10-04 11:05:00,219.21,219.21,216.99,217.21,130127.0,197.4814,197.4814,195.4815,195.6797,130127.0
2018-10-04 11:10:00,217.21,218.4,216.2,217.93,122539.0,195.6797,196.7517,194.7698,196.3283,122539.0
2018-10-04 11:15:00,217.92,218.08,217.69,217.96,96822.0,196.3193,196.4634,196.1121,196.3553,96822.0
2018-10-04 11:20:00,218.0,220.27,217.88,220.26,111211.0,196.3913,198.4363,196.2832,198.4273,111211.0
2018-10-04 11:25:00,220.19,220.78,219.41,220.0,87323.0,198.3643,198.8958,197.6616,198.1931,87323.0
2018-10-04 11:30:00,220.18,221.28,219.75,220.51,77693.0,198.3553,199.3462,197.9679,198.6525,77693.0
2018-10-04 11:35:00,220.58,221.1,219.26,219.37,85857.0,198.7156,199.1841,197.5265,197.6255,85857.0
2018-10-04 11:40:00,219.3,220.0,218.68,219.04,66144.0,197.5625,198.1931,197.0039,197.3283,66144.0
2018-10-04 11:45:00,219.03,220.26,218.94,220.06,40192.0,197.3192,198.4273,197.2382,198.2472,40192.0
2018-10-04 11:50:00,220.14,220.21,219.2,219.44,28979.0,198.3192,198.3823,197.4724,197.6886,28979.0
2018-10-04 11:55:00,219.54,219.67,218.12,218.56,61463.0,197.7787,197.8958,196.4994,196.8958,61463.0
2018-10-04 12:00:00,218.46,219.91,218.46,219.58,23107.0,196.8057,198.112,196.8057,197.8147,23107.0
2018-10-04 12:05:00,219.79,220.0,219.46,219.71,29454.0,198.0039,198.1931,197.7066,197.9318,29454.0
2018-10-04 12:10:00,219.79,219.82,219.49,219.7,9970.0,198.0039,198.0309,197.7337,197.9228,9970.0
2018-10-04 12:15:00,219.81,219.95,219.47,219.62,17118.0,198.0219,198.1481,197.7156,197.8508,17118.0
2018-10-04 12:20:00,219.74,220.03,219.65,219.89,20756.0,197.9589,198.2201,197.8778,198.094,20756.0
2018-10-04 12:25:00,219.87,220.14,219.62,219.88,17925.0,198.076,198.3192,197.8508,198.085,17925.0
2018-10-04 12:30:00,219.84,220.08,219.81,219.81,12493.0,198.049,198.2652,198.0219,198.0219,12493.0
2018-10-04 12:35:00,219.95,220.7,219.87,220.38,25893.0,198.1481,198.8237,198.076,198.5354,25893.0
2018-10-04 12:40:00,220.34,220.64,220.09,220.46,16174.0,198.4994,198.7697,198.2742,198.6075,16174.0
2018-10-04 12:45:00,220.48,220.75,220.15,220.58,12034.0,198.6255,198.8688,198.3282,198.7156,12034.0
2018-10-04 12:50:00,220.59,220.69,220.22,220.52,16142.0,198.7246,198.8147,198.3913,198.6616,16142.0
2018-10-04 12:55:00,220.48,220.89,220.37,220.87,20567.0,198.6255,198.9949,198.5264,198.9769,20567.0
2018-10-04 13:00:00,220.84,221.0,220.76,220.86,32404.0,198.9498,199.094,198.8778,198.9679,32404.0
2018-10-04 13:05:00,220.84,221.16,220.77,220.86,28380.0,198.9498,199.2381,198.8868,198.9679,28380.0
2018-10-04 13:10:00,220.88,220.89,219.82,220.2,25332.0,198.9859,198.9949,198.0309,198.3733,25332.0
2018-10-04 13:15:00,220.23,220.32,219.94,220.16,13864.0,198.4003,198.4814,198.139,198.3372,13864.0
2018-10-04 13:20:00,220.27,220.33,220.0,220.11,12663.0,198.4363,198.4904,198.1931,198.2922,12663.0
2018-10-04 13:25:00,220.16,220.55,220.09,220.46,17396.0,198.3372,198.6886,198.2742,198.6075,17396.0
2018-10-04 13:30:00,220.43,220.45,219.78,220.4,34298.0,198.5805,198.5985,197.9949,198.5535,34298.0
2018-10-04 13:35:00,220.46,220.49,219.78,220.0,12776.0,198.6075,198.6345,197.9949,198.1931,12776.0
2018-10-04 13:40:00,219.93,220.13,219.72,219.77,14276.0,198.13,198.3102,197.9409,197.9859,14276.0
2018-10-04 13:45:00,219.77,219.79,218.56,218.56,28221.0,197.9859,198.0039,196.8958,196.8958,28221.0
2018-10-04 13:50:00,218.58,218.71,218.02,218.41,36729.0,196.9139,197.031,196.4094,196.7607,36729.0
2018-10-04 13:55:00,218.35,219.45,218.34,219.38,46684.0,196.7067,197.6976,196.6976,197.6346,46684.0
2018-10-04 14:00:00,219.32,219.71,219.03,219.04,19608.0,197.5805,197.9318,197.3192,197.3283,19608.0
2018-10-04 14:05:00,219.0,219.01,218.76,218.78,9658.0,197.2922,197.3012,197.076,197.094,9658.0
2018-10-04 14:10:00,218.78,219.12,218.42,219.09,21974.0,197.094,197.4003,196.7697,197.3733,21974.0
2018-10-04 14:15:00,219.13,219.36,219.0,219.27,12830.0,197.4093,197.6165,197.2922,197.5355,12830.0
2018-10-04 14:20:00,219.25,219.3,218.72,218.83,14496.0,197.5174,197.5625,197.04,197.1391,14496.0
2018-10-04 14:25:00,218.83,219.49,218.83,219.21,27658.0,197.1391,197.7337,197.1391,197.4814,27658.0
2018-10-04 14:30:00,219.29,220.0,219.19,219.99,23290.0,197.5535,198.1931,197.4634,198.1841,23290.0
2018-10-04 14:35:00,219.99,220.65,219.77,220.65,39794.0,198.1841,198.7787,197.9859,198.7787,39794.0
2018-10-04 14:40:00,220.68,220.95,220.3,220.58,29468.0,198.8057,199.0489,198.4634,198.7156,29468.0
2018-10-04 14:45:00,220.56,220.92,220.54,220.86,23245.0,198.6976,199.0219,198.6796,198.9679,23245.0
2018-10-04 14:50:00,220.94,221.38,220.87,221.07,38880.0,199.0399,199.4363,198.9769,199.157,38880.0
2018-10-04 14:55:00,221.12,221.39,221.12,221.23,26195.0,199.2021,199.4453,199.2021,199.3012,26195.0
2018-10-04 15:00:00,221.27,221.3,220.88,221.29,38120.0,199.3372,199.3642,198.9859,199.3552,38120.0
2018-10-04 15:05:00,221.29,222.05,221.18,221.98,58808.0,199.3552,200.0399,199.2561,199.9768,58808.0
2018-10-04 15:10:00,221.94,222.17,221.78,222.11,70940.0,199.9408,200.148,199.7967,200.094,70940.0
2018-10-04 15:15:00,222.12,222.69,221.93,222.43,111277.0,200.103,200.6165,199.9318,200.3822,111277.0
2018-10-04 15:20:00,222.43,222.85,222.2,222.33,86257.0,200.3822,200.7606,200.175,200.2921,86257.0
2018-10-04 15:25:00,222.33,222.9,222.2,222.36,85476.0,200.2921,200.8056,200.175,200.3192,85476.0
2018-10-04 15:30:00,222.37,222.57,222.04,222.33,116436.0,200.3282,200.5084,200.0309,200.2921,116436.0
2018-10-04 15:35:00,222.31,222.41,221.88,222.13,88524.0,200.2741,200.3642,199.8867,200.112,88524.0
2018-10-04 15:40:00,222.13,222.18,221.88,222.0,84418.0,200.112,200.157,199.8867,199.9949,84418.0
2018-10-04 15:45:00,222.01,222.48,222.01,222.26,152261.0,200.0039,200.4273,200.0039,200.2291,152261.0
2018-10-04 15:50:00,222.31,222.4,222.03,222.3,124827.0,200.2741,200.3552,200.0219,200.2651,124827.0
2018-10-04 15:55:00,222.28,222.4,221.99,222.12,180949.0,200.2471,200.3552,199.9858,200.103,180949.0
2018-10-05 09:30:00,224.17,224.75,222.53,223.61,126351.0,201.9498,202.4723,200.4723,201.4453,126351.0
2018-10-05 09:35:00,223.69,224.85,223.62,224.14,104855.0,201.5173,202.5624,201.4543,201.9227,104855.0
2018-10-05 09:40:00,224.25,224.98,223.52,224.68,75128.0,202.0218,202.6795,201.3642,202.4092,75128.0
2018-10-05 09:45:00,224.76,225.25,223.82,224.16,91500.0,202.4813,202.9227,201.6345,201.9408,91500.0
2018-10-05 09:50:00,224.16,224.62,223.72,224.15,60564.0,201.9408,202.3552,201.5444,201.9317,60564.0
2018-10-05 09:55:00,224.15,224.48,224.01,224.01,43783.0,201.9317,202.229,201.8056,201.8056,43783.0
2018-10-05 10:00:00,224.05,225.1,223.92,224.28,87470.0,201.8417,202.7876,201.7245,202.0489,87470.0
2018-10-05 10:05:00,224.36,224.83,223.71,223.83,47718.0,202.1209,202.5443,201.5354,201.6435,47718.0
2018-10-05 10:10:00,223.76,223.8,222.7,222.76,63898.0,201.5804,201.6164,200.6255,200.6795,63898.0
2018-10-05 10:15:00,222.7,223.49,222.64,223.48,76905.0,200.6255,201.3372,200.5714,201.3282,76905.0
2018-10-05 10:20:00,223.5,223.6,223.07,223.44,49679.0,201.3462,201.4363,200.9588,201.2921,49679.0
2018-10-05 10:25:00,223.44,223.56,222.95,222.95,32189.0,201.2921,201.4002,200.8507,200.8507,32189.0
2018-10-05 10:30:00,222.95,223.0,222.5,222.79,48888.0,200.8507,200.8957,200.4453,200.7065,48888.0
2018-10-05 10:35:00,222.76,223.15,222.66,222.97,33391.0,200.6795,201.0309,200.5894,200.8687,33391.0
2018-10-05 10:40:00,222.96,223.05,222.77,223.0,20221.0,200.8597,200.9408,200.6885,200.8957,20221.0
2018-10-05 10:45:00,223.0,223.07,222.52,222.52,26776.0,200.8957,200.9588,200.4633,200.4633,26776.0
2018-10-05 10:50:00,222.5,222.53,221.43,222.01,36415.0,200.4453,200.4723,199.4814,200.0039,36415.0
2018-10-05 10:55:00,222.03,222.03,221.35,221.57,21204.0,200.0219,200.0219,199.4093,199.6075,21204.0
2018-10-05 11:00:00,221.48,221.95,221.44,221.44,18023.0,199.5264,199.9498,199.4904,199.4904,18023.0
2018-10-05 11:05:00,221.44,222.09,221.44,221.9,28889.0,199.4904,200.0759,199.4904,199.9048,28889.0
2018-10-05 11:10:00,221.9,222.09,221.76,222.01,20251.0,199.9048,200.0759,199.7786,200.0039,20251.0
2018-10-05 11:15:00,222.04,222.2,221.8,221.86,16927.0,200.0309,200.175,199.8147,199.8687,16927.0
2018-10-05 11:20:00,221.86,222.02,221.65,221.94,19444.0,199.8687,200.0129,199.6795,199.9408,19444.0
2018-10-05 11:25:00,222.0,222.12,221.81,221.81,42038.0,199.9949,200.103,199.8237,199.8237,42038.0
2018-10-05 11:30:00,221.82,222.06,221.66,221.84,17566.0,199.8327,200.0489,199.6886,199.8507,17566.0
2018-10-05 11:35:00,221.88,222.08,221.41,221.79,25737.0,199.8867,200.0669,199.4633,199.8057,25737.0
2018-10-05 11:40:00,221.75,221.75,221.41,221.41,17564.0,199.7696,199.7696,199.4633,199.4633,17564.0
2018-10-05 11:45:00,221.44,221.73,221.36,221.58,20870.0,199.4904,199.7516,199.4183,199.6165,20870.0
2018-10-05 11:50:00,221.62,221.62,221.31,221.31,13654.0,199.6525,199.6525,199.3732,199.3732,13654.0
2018-10-05 11:55:00,221.34,221.54,221.27,221.36,17552.0,199.4003,199.5805,199.3372,199.4183,17552.0
2018-10-05 12:00:00,221.33,221.33,220.83,221.25,29483.0,199.3913,199.3913,198.9408,199.3192,29483.0
2018-10-05 12:05:00,221.29,221.76,221.26,221.47,20626.0,199.3552,199.7786,199.3282,199.5174,20626.0
2018-10-05 12:10:00,221.46,221.47,220.95,220.96,12269.0,199.5084,199.5174,199.0489,199.0579,12269.0
2018-10-05 12:15:00,220.94,221.23,220.86,221.08,14365.0,199.0399,199.3012,198.9679,199.166,14365.0
2018-10-05 12:20:00,221.06,221.5,221.03,221.49,11892.0,199.148,199.5444,199.121,199.5354,11892.0
2018-10-05 12:25:00,221.42,221.42,221.11,221.11,12266.0,199.4723,199.4723,199.1931,199.1931,12266.0
2018-10-05 12:30:00,221.1,221.31,221.09,221.18,11368.0,199.1841,199.3732,199.1751,199.2561,11368.0
2018-10-05 12:35:00,221.14,221.4,221.12,221.33,13482.0,199.2201,199.4543,199.2021,199.3913,13482.0
2018-10-05 12:40:00,221.31,221.32,221.04,221.25,11410.0,199.3732,199.3823,199.13,199.3192,11410.0
2018-10-05 12:45:00,221.25,221.81,221.21,221.7,15194.0,199.3192,199.8237,199.2832,199.7246,15194.0
2018-10-05 12:50:00,221.69,221.91,221.49,221.91,12107.0,199.7156,199.9138,199.5354,199.9138,12107.0
2018-10-05 12:55:00,221.85,221.9,221.5,221.75,15245.0,199.8597,199.9048,199.5444,199.7696,15245.0
2018-10-05 13:00:00,221.78,221.81,221.61,221.62,13134.0,199.7967,199.8237,199.6435,199.6525,13134.0
2018-10-05 13:05:00,221.6,221.6,220.96,221.01,23427.0,199.6345,199.6345,199.0579,199.103,23427.0
2018-10-05 13:10:00,220.96,221.75,220.96,221.65,17982.0,199.0579,199.7696,199.0579,199.6795,17982.0
2018-10-05 13:15:00,221.65,222.08,221.64,221.92,12970.0,199.6795,200.0669,199.6705,199.9228,12970.0
2018-10-05 13:20:00,221.91,221.93,221.7,221.89,9725.0,199.9138,199.9318,199.7246,199.8958,9725.0
2018-10-05 13:25:00,221.91,221.97,221.84,221.94,11382.0,199.9138,199.9678,199.8507,199.9408,11382.0
2018-10-05 13:30:00,221.91,222.42,221.9,222.42,30895.0,199.9138,200.3732,199.9048,200.3732,30895.0
2018-10-05 13:35:00,222.44,222.53,221.83,222.04,19902.0,200.3912,200.4723,199.8417,200.0309,19902.0
2018-10-05 13:40:00,222.13,222.23,221.98,222.09,12986.0,200.112,200.2021,199.9768,200.0759,12986.0
2018-10-05 13:45:00,222.13,222.57,222.04,222.56,20778.0,200.112,200.5084,200.0309,200.4993,20778.0
2018-10-05 13:50:00,222.58,223.49,222.55,222.99,56820.0,200.5174,201.3372,200.4903,200.8867,56820.0
2018-10-05 13:55:00,222.96,223.21,222.79,223.14,23476.0,200.8597,201.0849,200.7065,201.0219,23476.0
2018-10-05 14:00:00,223.12,223.5,222.82,222.94,21750.0,201.0038,201.3462,200.7336,200.8417,21750.0
2018-10-05 14:05:00,222.94,223.8,222.88,223.61,42838.0,200.8417,201.6164,200.7876,201.4453,42838.0
2018-10-05 14:10:00,223.54,223.73,223.06,223.38,30668.0,201.3822,201.5534,200.9498,201.2381,30668.0
2018-10-05 14:15:00,223.38,223.69,223.04,223.54,23179.0,201.2381,201.5173,200.9318,201.3822,23179.0
2018-10-05 14:20:00,223.51,223.67,223.2,223.2,23542.0,201.3552,201.4993,201.0759,201.0759,23542.0
2018-10-05 14:25:00,223.2,223.53,222.73,223.31,38106.0,201.0759,201.3732,200.6525,201.175,38106.0
2018-10-05 14:30:00,223.4,223.49,223.06,223.07,17890.0,201.2561,201.3372,200.9498,200.9588,17890.0
2018-10-05 14:35:00,223.05,223.35,223.03,223.25,22030.0,200.9408,201.211,200.9228,201.121,22030.0
2018-10-05 14:40:00,223.29,223.65,223.25,223.45,23058.0,201.157,201.4813,201.121,201.3011,23058.0
2018-10-05 14:45:00,223.45,223.65,222.61,223.05,43891.0,201.3011,201.4813,200.5444,200.9408,43891.0
2018-10-05 14:50:00,223.1,223.39,222.96,223.3,25817.0,200.9858,201.2471,200.8597,201.166,25817.0
2018-10-05 14:55:00,223.24,223.49,223.16,223.34,25238.0,201.1119,201.3372,201.0399,201.202,25238.0
2018-10-05 15:00:00,223.3,223.44,223.18,223.34,17995.0,201.166,201.2921,201.0579,201.202,17995.0
2018-10-05 15:05:00,223.31,223.57,223.3,223.36,27845.0,201.175,201.4092,201.166,201.22,27845.0
2018-10-05 15:10:00,223.42,223.77,223.36,223.36,23588.0,201.2741,201.5894,201.22,201.22,23588.0
2018-10-05 15:15:00,223.35,223.44,223.15,223.33,36592.0,201.211,201.2921,201.0309,201.193,36592.0
2018-10-05 15:20:00,223.35,223.73,223.35,223.62,39157.0,201.211,201.5534,201.211,201.4543,39157.0
2018-10-05 15:25:00,223.63,223.78,223.59,223.73,49445.0,201.4633,201.5984,201.4273,201.5534,49445.0
2018-10-05 15:30:00,223.71,223.93,223.62,223.65,78317.0,201.5354,201.7335,201.4543,201.4813,78317.0
2018-10-05 15:35:00,223.66,223.68,223.08,223.12,72131.0,201.4903,201.5083,200.9678,201.0038,72131.0
2018-10-05 15:40:00,223.14,223.35,223.07,223.29,53608.0,201.0219,201.211,200.9588,201.157,53608.0
2018-10-05 15:45:00,223.3,223.73,223.2,223.53,69754.0,201.166,201.5534,201.0759,201.3732,69754.0
2018-10-05 15:50:00,223.52,223.69,223.3,223.47,90715.0,201.3642,201.5173,201.166,201.3191,90715.0
2018-10-05 15:55:00,223.46,223.52,223.17,223.19,165518.0,201.3101,201.3642,201.0489,201.0669,165518.0
2018-10-08 09:30:00,223.64,225.48,223.41,225.09,79916.0,201.4723,203.1299,201.2651,202.7786,79916.0
2018-10-08 09:35:00,225.34,225.42,224.72,224.87,25026.0,203.0038,203.0759,202.4452,202.5804,25026.0
2018-10-08 09:40:00,224.88,225.22,224.57,224.88,24050.0,202.5894,202.8957,202.3101,202.5894,24050.0
2018-10-08 09:45:00,224.87,225.12,224.51,225.08,15782.0,202.5804,202.8056,202.2561,202.7696,15782.0
2018-10-08 09:50:00,225.01,226.39,224.95,226.39,75227.0,202.7065,203.9497,202.6524,203.9497,75227.0
2018-10-08 09:55:00,226.37,226.43,225.76,225.99,27251.0,203.9317,203.9857,203.3822,203.5894,27251.0
2018-10-08 10:00:00,226.02,226.54,225.98,226.33,44053.0,203.6164,204.0848,203.5803,203.8957,44053.0
2018-10-08 10:05:00,226.37,226.37,225.02,225.66,41945.0,203.9317,203.9317,202.7155,203.2921,41945.0
2018-10-08 10:10:00,225.66,226.0,225.47,225.91,28219.0,203.2921,203.5984,203.1209,203.5173,28219.0
2018-10-08 10:15:00,225.89,225.98,225.48,225.91,27624.0,203.4993,203.5803,203.1299,203.5173,27624.0
2018-10-08 10:20:00,225.87,226.0,225.62,225.62,22372.0,203.4813,203.5984,203.256,203.256,22372.0
2018-10-08 10:25:00,225.69,225.9,225.41,225.46,29239.0,203.3191,203.5083,203.0668,203.1119,29239.0
2018-10-08 10:30:00,225.48,225.67,225.33,225.47,17812.0,203.1299,203.3011,202.9948,203.1209,17812.0
2018-10-08 10:35:00,225.47,225.65,225.45,225.57,19036.0,203.1209,203.2831,203.1029,203.211,19036.0
2018-10-08 10:40:00,225.59,225.59,225.23,225.27,30101.0,203.229,203.229,202.9047,202.9407,30101.0
2018-10-08 10:45:00,225.31,225.43,225.1,225.18,18241.0,202.9768,203.0849,202.7876,202.8596,18241.0
2018-10-08 10:50:00,225.15,225.35,225.03,225.28,23560.0,202.8326,203.0128,202.7245,202.9497,23560.0
2018-10-08 10:55:00,225.27,225.54,225.26,225.45,21031.0,202.9407,203.184,202.9317,203.1029,21031.0
2018-10-08 11:00:00,225.45,225.61,225.2,225.36,38983.0,203.1029,203.247,202.8777,203.0218,38983.0
2018-10-08 11:05:00,225.33,225.43,225.22,225.43,26619.0,202.9948,203.0849,202.8957,203.0849,26619.0
2018-10-08 11:10:00,225.43,225.49,225.07,225.45,27059.0,203.0849,203.1389,202.7605,203.1029,27059.0
2018-10-08 11:15:00,225.48,225.93,225.35,225.91,19029.0,203.1299,203.5353,203.0128,203.5173,19029.0
2018-10-08 11:20:00,225.94,226.06,225.77,225.96,32415.0,203.5443,203.6524,203.3912,203.5623,32415.0
2018-10-08 11:25:00,225.93,225.97,225.71,225.88,23906.0,203.5353,203.5713,203.3371,203.4903,23906.0
2018-10-08 11:30:00,225.83,226.15,225.7,226.09,25436.0,203.4452,203.7335,203.3281,203.6794,25436.0
2018-10-08 11:35:00,226.11,226.17,225.08,225.39,41399.0,203.6975,203.7515,202.7696,203.0488,41399.0
2018-10-08 11:40:00,225.42,225.87,225.39,225.87,20506.0,203.0759,203.4813,203.0488,203.4813,20506.0
2018-10-08 11:45:00,225.78,225.81,225.47,225.67,18375.0,203.4002,203.4272,203.1209,203.3011,18375.0
2018-10-08 11:50:00,225.7,226.13,225.7,225.91,25667.0,203.3281,203.7155,203.3281,203.5173,25667.0
2018-10-08 11:55:00,225.87,226.22,225.86,226.16,20693.0,203.4813,203.7966,203.4722,203.7425,20693.0
2018-10-08 12:00:00,226.14,226.25,225.92,225.92,29778.0,203.7245,203.8236,203.5263,203.5263,29778.0
2018-10-08 12:05:00,225.92,226.23,225.92,226.23,20071.0,203.5263,203.8056,203.5263,203.8056,20071.0
2018-10-08 12:10:00,226.23,226.24,226.03,226.1,24738.0,203.8056,203.8146,203.6254,203.6885,24738.0
2018-10-08 12:15:00,226.12,226.27,226.02,226.25,19624.0,203.7065,203.8416,203.6164,203.8236,19624.0
2018-10-08 12:20:00,226.23,226.5,226.12,226.44,26339.0,203.8056,204.0488,203.7065,203.9948,26339.0
2018-10-08 12:25:00,226.46,226.72,226.41,226.6,26447.0,204.0128,204.247,203.9677,204.1389,26447.0
2018-10-08 12:30:00,226.59,226.6,226.05,226.05,27688.0,204.1299,204.1389,203.6434,203.6434,27688.0
2018-10-08 12:35:00,226.16,226.38,226.06,226.27,19732.0,203.7425,203.9407,203.6524,203.8416,19732.0
2018-10-08 12:40:00,226.25,226.36,226.09,226.23,18109.0,203.8236,203.9227,203.6794,203.8056,18109.0
2018-10-08 12:45:00,226.26,226.26,225.82,226.0,41884.0,203.8326,203.8326,203.4362,203.5984,41884.0
2018-10-08 12:50:00,225.99,226.13,225.9,226.0,24475.0,203.5894,203.7155,203.5083,203.5984,24475.0
2018-10-08 12:55:00,226.05,226.18,225.92,225.96,18877.0,203.6434,203.7605,203.5263,203.5623,18877.0
2018-10-08 13:00:00,225.99,226.22,225.99,226.16,45290.0,203.5894,203.7966,203.5894,203.7425,45290.0
2018-10-08 13:05:00,226.16,226.17,225.86,226.02,33263.0,203.7425,203.7515,203.4722,203.6164,33263.0
2018-10-08 13:10:00,226.03,226.04,225.73,225.82,17158.0,203.6254,203.6344,203.3551,203.4362,17158.0
2018-10-08 13:15:00,225.81,226.0,225.33,225.39,25902.0,203.4272,203.5984,202.9948,203.0488,25902.0
2018-10-08 13:20:00,225.38,225.65,225.35,225.64,18408.0,203.0398,203.2831,203.0128,203.2741,18408.0
2018-10-08 13:25:00,225.63,225.84,225.54,225.73,12629.0,203.265,203.4542,203.184,203.3551,12629.0
2018-10-08 13:30:00,225.73,226.01,225.7,225.89,12960.0,203.3551,203.6074,203.3281,203.4993,12960.0
2018-10-08 13:35:00,225.97,226.17,225.93,226.03,16585.0,203.5713,203.7515,203.5353,203.6254,16585.0
2018-10-08 13:40:00,226.0,226.25,226.0,226.23,13611.0,203.5984,203.8236,203.5984,203.8056,13611.0
2018-10-08 13:45:00,226.25,226.49,226.16,226.39,17696.0,203.8236,204.0398,203.7425,203.9497,17696.0
2018-10-08 13:50:00,226.36,227.06,226.36,226.81,34357.0,203.9227,204.5533,203.9227,204.3281,34357.0
2018-10-08 13:55:00,226.8,227.12,226.69,226.83,18204.0,204.3191,204.6073,204.22,204.3461,18204.0
2018-10-08 14:00:00,226.86,227.12,226.73,226.96,17902.0,204.3731,204.6073,204.256,204.4632,17902.0
2018-10-08 14:05:00,226.93,227.18,226.84,226.99,26337.0,204.4362,204.6614,204.3551,204.4902,26337.0
2018-10-08 14:10:00,227.04,227.08,226.9,226.97,14558.0,204.5353,204.5713,204.4092,204.4722,14558.0
2018-10-08 14:15:00,227.0,227.13,226.9,227.01,16861.0,204.4992,204.6164,204.4092,204.5083,16861.0
2018-10-08 14:20:00,227.02,227.18,226.89,226.89,12140.0,204.5173,204.6614,204.4001,204.4001,12140.0
2018-10-08 14:25:00,226.88,227.03,226.78,226.95,26031.0,204.3911,204.5263,204.3011,204.4542,26031.0
2018-10-08 14:30:00,226.98,227.27,226.95,227.06,24546.0,204.4812,204.7425,204.4542,204.5533,24546.0
2018-10-08 14:35:00,227.09,227.26,226.94,227.26,14718.0,204.5803,204.7335,204.4452,204.7335,14718.0
2018-10-08 14:40:00,227.23,227.75,227.2,227.61,34028.0,204.7064,205.1749,204.6794,205.0488,34028.0
2018-10-08 14:45:00,227.6,227.66,227.21,227.59,24754.0,205.0398,205.0938,204.6884,205.0308,24754.0
2018-10-08 14:50:00,227.51,227.75,227.41,227.56,20275.0,204.9587,205.1749,204.8686,205.0037,20275.0
2018-10-08 14:55:00,227.55,227.77,227.52,227.69,20378.0,204.9947,205.1929,204.9677,205.1208,20378.0
2018-10-08 15:00:00,227.69,227.86,227.59,227.8,28167.0,205.1208,205.274,205.0308,205.2199,28167.0
2018-10-08 15:05:00,227.8,227.8,227.42,227.51,23717.0,205.2199,205.2199,204.8776,204.9587,23717.0
2018-10-08 15:10:00,227.53,227.7,227.38,227.7,28242.0,204.9767,205.1299,204.8416,205.1299,28242.0
2018-10-08 15:15:00,227.7,227.98,227.56,227.93,25657.0,205.1299,205.3821,205.0037,205.3371,25657.0
2018-10-08 15:20:00,227.9,228.24,227.89,228.14,28483.0,205.31,205.6163,205.301,205.5262,28483.0
2018-10-08 15:25:00,228.13,228.48,228.13,228.35,39486.0,205.5172,205.8325,205.5172,205.7154,39486.0
2018-10-08 15:30:00,228.39,228.53,228.2,228.39,45816.0,205.7515,205.8776,205.5803,205.7515,45816.0
2018-10-08 15:35:00,228.45,228.68,228.43,228.68,44766.0,205.8055,206.0127,205.7875,206.0127,44766.0
2018-10-08 15:40:00,228.62,228.73,228.25,228.29,60574.0,205.9587,206.0578,205.6253,205.6614,60574.0
2018-10-08 15:45:00,228.29,228.88,228.28,228.88,72138.0,205.6614,206.1929,205.6524,206.1929,72138.0
2018-10-08 15:50:00,228.88,228.91,228.34,228.84,98750.0,206.1929,206.2199,205.7064,206.1569,98750.0
2018-10-08 15:55:00,228.84,228.85,228.55,228.65,120022.0,206.1569,206.1659,205.8956,205.9857,120022.0
2018-10-09 09:30:00,227.82,227.82,226.2,226.85,51767.0,205.238,205.238,203.7785,204.3641,51767.0
2018-10-09 09:35:00,227.56,227.59,226.16,226.37,31186.0,205.0037,205.0308,203.7425,203.9317,31186.0
2018-10-09 09:40:00,226.5,226.61,225.23,226.18,58223.0,204.0488,204.1479,202.9047,203.7605,58223.0
2018-10-09 09:45:00,226.27,226.3,225.44,225.63,29730.0,203.8416,203.8686,203.0939,203.265,29730.0
2018-10-09 09:50:00,225.61,226.21,225.47,225.72,43362.0,203.247,203.7876,203.1209,203.3461,43362.0
2018-10-09 09:55:00,225.68,225.98,225.46,225.85,19724.0,203.3101,203.5803,203.1119,203.4632,19724.0
2018-10-09 10:00:00,225.88,226.1,225.72,226.04,44303.0,203.4903,203.6885,203.3461,203.6344,44303.0
2018-10-09 10:05:00,226.15,226.26,225.86,226.25,49196.0,203.7335,203.8326,203.4722,203.8236,49196.0
2018-10-09 10:10:00,226.21,226.61,226.02,226.41,14889.0,203.7876,204.1479,203.6164,203.9677,14889.0
2018-10-09 10:15:00,226.31,226.39,225.94,226.17,14090.0,203.8776,203.9497,203.5443,203.7515,14090.0
2018-10-09 10:20:00,226.13,226.58,226.05,226.49,19932.0,203.7155,204.1209,203.6434,204.0398,19932.0
2018-10-09 10:25:00,226.56,226.67,225.98,226.1,22056.0,204.1029,204.202,203.5803,203.6885,22056.0
2018-10-09 10:30:00,226.05,226.33,226.0,226.19,28175.0,203.6434,203.8957,203.5984,203.7695,28175.0
2018-10-09 10:35:00,226.24,226.87,226.2,226.83,23861.0,203.8146,204.3821,203.7785,204.3461,23861.0
2018-10-09 10:40:00,226.83,227.46,226.79,227.35,46012.0,204.3461,204.9136,204.3101,204.8146,46012.0
2018-10-09 10:45:00,227.35,227.69,227.2,227.39,20649.0,204.8146,205.1208,204.6794,204.8506,20649.0
2018-10-09 10:50:00,227.36,228.0,227.3,227.93,23266.0,204.8236,205.4001,204.7695,205.3371,23266.0
2018-10-09 10:55:00,227.94,227.95,227.5,227.51,29658.0,205.3461,205.3551,204.9497,204.9587,29658.0
2018-10-09 11:00:00,227.47,227.64,227.3,227.48,19102.0,204.9227,205.0758,204.7695,204.9317,19102.0
2018-10-09 11:05:00,227.56,227.7,226.61,226.83,82847.0,205.0037,205.1299,204.1479,204.3461,82847.0
2018-10-09 11:10:00,226.81,227.12,226.67,226.75,17311.0,204.3281,204.6073,204.202,204.274,17311.0
2018-10-09 11:15:00,226.79,226.98,226.53,226.59,14465.0,204.3101,204.4812,204.0758,204.1299,14465.0
2018-10-09 11:20:00,226.59,226.92,226.57,226.92,12889.0,204.1299,204.4272,204.1119,204.4272,12889.0
2018-10-09 11:25:00,226.92,227.07,226.86,226.86,15002.0,204.4272,204.5623,204.3731,204.3731,15002.0
2018-10-09 11:30:00,226.86,226.96,226.71,226.71,17419.0,204.3731,204.4632,204.238,204.238,17419.0
2018-10-09 11:35:00,226.7,226.79,226.54,226.62,9140.0,204.229,204.3101,204.0848,204.1569,9140.0
2018-10-09 11:40:00,226.62,227.34,226.61,227.27,18946.0,204.1569,204.8055,204.1479,204.7425,18946.0
2018-10-09 11:45:00,227.22,227.69,227.21,227.65,9343.0,204.6974,205.1208,204.6884,205.0848,9343.0
2018-10-09 11:50:00,227.62,227.65,227.36,227.47,18175.0,205.0578,205.0848,204.8236,204.9227,18175.0
2018-10-09 11:55:00,227.47,227.5,227.28,227.5,9554.0,204.9227,204.9497,204.7515,204.9497,9554.0
2018-10-09 12:00:00,227.5,228.0,227.48,228.0,8787.0,204.9497,205.4001,204.9317,205.4001,8787.0
2018-10-09 12:05:00,227.97,228.02,227.86,227.94,17543.0,205.3731,205.4181,205.274,205.3461,17543.0
2018-10-09 12:10:00,227.94,228.03,227.81,227.83,11806.0,205.3461,205.4271,205.229,205.247,11806.0
2018-10-09 12:15:00,227.86,228.24,227.86,228.07,18387.0,205.274,205.6163,205.274,205.4632,18387.0
2018-10-09 12:20:00,228.03,228.07,227.83,227.94,10316.0,205.4271,205.4632,205.247,205.3461,10316.0
2018-10-09 12:25:00,227.98,228.33,227.98,228.22,10097.0,205.3821,205.6974,205.3821,205.5983,10097.0
2018-10-09 12:30:00,228.28,228.3,228.01,228.07,32899.0,205.6524,205.6704,205.4091,205.4632,32899.0
2018-10-09 12:35:00,228.08,228.26,227.92,228.02,18228.0,205.4722,205.6343,205.3281,205.4181,18228.0
2018-10-09 12:40:00,227.99,228.0,227.6,227.61,11632.0,205.3911,205.4001,205.0398,205.0488,11632.0
2018-10-09 12:45:00,227.6,227.71,227.44,227.59,12795.0,205.0398,205.1389,204.8956,205.0308,12795.0
2018-10-09 12:50:00,227.62,228.0,227.6,227.73,19954.0,205.0578,205.4001,205.0398,205.1569,19954.0
2018-10-09 12:55:00,227.8,227.95,227.7,227.76,5784.0,205.2199,205.3551,205.1299,205.1839,5784.0
2018-10-09 13:00:00,227.71,227.86,227.64,227.86,10004.0,205.1389,205.274,205.0758,205.274,10004.0
2018-10-09 13:05:00,227.99,228.01,227.7,227.84,7570.0,205.3911,205.4091,205.1299,205.256,7570.0
2018-10-09 13:10:00,227.81,227.94,227.81,227.9,5997.0,205.229,205.3461,205.229,205.31,5997.0
2018-10-09 13:15:00,227.9,227.95,227.84,227.87,13739.0,205.31,205.3551,205.256,205.283,13739.0
2018-10-09 13:20:00,227.87,227.94,227.74,227.77,13310.0,205.283,205.3461,205.1659,205.1929,13310.0
2018-10-09 13:25:00,227.76,227.76,227.5,227.68,8745.0,205.1839,205.1839,204.9497,205.1118,8745.0
2018-10-09 13:30:00,227.68,227.76,227.59,227.64,21221.0,205.1118,205.1839,205.0308,205.0758,21221.0
2018-10-09 13:35:00,227.64,227.64,227.16,227.16,14476.0,205.0758,205.0758,204.6434,204.6434,14476.0
2018-10-09 13:40:00,227.17,227.24,226.86,226.89,12442.0,204.6524,204.7155,204.3731,204.4001,12442.0
2018-10-09 13:45:00,226.83,226.87,226.43,226.59,15486.0,204.3461,204.3821,203.9857,204.1299,15486.0
2018-10-09 13:50:00,226.54,226.59,226.4,226.44,12343.0,204.0848,204.1299,203.9587,203.9948,12343.0
2018-10-09 13:55:00,226.5,226.76,226.49,226.59,18031.0,204.0488,204.283,204.0398,204.1299,18031.0
2018-10-09 14:00:00,226.54,226.56,226.24,226.25,8904.0,204.0848,204.1029,203.8146,203.8236,8904.0
2018-10-09 14:05:00,226.25,226.39,226.13,226.3,20755.0,203.8236,203.9497,203.7155,203.8686,20755.0
2018-10-09 14:10:00,226.28,226.48,226.11,226.48,10495.0,203.8506,204.0308,203.6975,204.0308,10495.0
2018-10-09 14:15:00,226.49,226.62,226.27,226.49,22896.0,204.0398,204.1569,203.8416,204.0398,22896.0
2018-10-09 14:20:00,226.43,226.81,226.43,226.72,14238.0,203.9857,204.3281,203.9857,204.247,14238.0
2018-10-09 14:25:00,226.64,226.86,226.62,226.85,11621.0,204.1749,204.3731,204.1569,204.3641,11621.0
2018-10-09 14:30:00,226.86,226.92,226.39,226.39,10141.0,204.3731,204.4272,203.9497,203.9497,10141.0
2018-10-09 14:35:00,226.44,226.53,226.39,226.43,6895.0,203.9948,204.0758,203.9497,203.9857,6895.0
2018-10-09 14:40:00,226.5,226.69,226.47,226.69,8036.0,204.0488,204.22,204.0218,204.22,8036.0
2018-10-09 14:45:00,226.69,226.75,226.42,226.61,13126.0,204.22,204.274,203.9767,204.1479,13126.0
2018-10-09 14:50:00,226.58,227.2,226.56,227.08,13424.0,204.1209,204.6794,204.1029,204.5713,13424.0
2018-10-09 14:55:00,227.08,227.38,227.06,227.32,8347.0,204.5713,204.8416,204.5533,204.7875,8347.0
2018-10-09 15:00:00,227.28,227.46,227.21,227.3,18730.0,204.7515,204.9136,204.6884,204.7695,18730.0
2018-10-09 15:05:00,227.32,227.74,227.32,227.48,16307.0,204.7875,205.1659,204.7875,204.9317,16307.0
2018-10-09 15:10:00,227.42,227.42,227.09,227.12,17435.0,204.8776,204.8776,204.5803,204.6073,17435.0
2018-10-09 15:15:00,227.1,227.1,226.53,226.53,20673.0,204.5893,204.5893,204.0758,204.0758,20673.0
2018-10-09 15:20:00,226.53,226.57,226.08,226.17,28604.0,204.0758,204.1119,203.6704,203.7515,28604.0
2018-10-09 15:25:00,226.22,226.56,226.1,226.47,22422.0,203.7966,204.1029,203.6885,204.0218,22422.0
2018-10-09 15:30:00,226.43,226.77,226.42,226.71,20463.0,203.9857,204.292,203.9767,204.238,20463.0
2018-10-09 15:35:00,226.7,226.87,226.43,226.75,26334.0,204.229,204.3821,203.9857,204.274,26334.0
2018-10-09 15:40:00,226.71,226.76,226.59,226.68,27771.0,204.238,204.283,204.1299,204.211,27771.0
2018-10-09 15:45:00,226.7,226.91,226.65,226.72,33981.0,204.229,204.4182,204.1839,204.247,33981.0
2018-10-09 15:50:00,226.7,226.76,226.23,226.34,42641.0,204.229,204.283,203.8056,203.9047,42641.0
2018-10-09 15:55:00,226.32,226.73,226.16,226.28,80636.0,203.8866,204.256,203.7425,203.8506,80636.0
2018-10-10 09:30:00,227.37,227.7,225.84,225.94,46352.0,204.8326,205.1299,203.4542,203.5443,46352.0
2018-10-10 09:35:00,225.84,226.42,225.83,226.31,14969.0,203.4542,203.9767,203.4452,203.8776,14969.0
2018-10-10 09:40:00,226.3,226.57,225.9,226.16,36603.0,203.8686,204.1119,203.5083,203.7425,36603.0
2018-10-10 09:45:00,226.22,226.48,225.99,226.22,30648.0,203.7966,204.0308,203.5894,203.7966,30648.0
2018-10-10 09:50:00,226.12,226.91,226.11,226.76,18080.0,203.7065,204.4182,203.6975,204.283,18080.0
2018-10-10 09:55:00,226.72,226.82,226.34,226.43,21947.0,204.247,204.3371,203.9047,203.9857,21947.0
2018-10-10 10:00:00,226.43,226.74,226.18,226.3,23042.0,203.9857,204.265,203.7605,203.8686,23042.0
2018-10-10 10:05:00,226.36,226.71,226.2,226.44,18500.0,203.9227,204.238,203.7785,203.9948,18500.0
2018-10-10 10:10:00,226.44,226.5,226.23,226.31,37545.0,203.9948,204.0488,203.8056,203.8776,37545.0
2018-10-10 10:15:00,226.28,226.34,225.61,225.87,37463.0,203.8506,203.9047,203.247,203.4813,37463.0
2018-10-10 10:20:00,225.88,225.93,225.66,225.78,20735.0,203.4903,203.5353,203.2921,203.4002,20735.0
2018-10-10 10:25:00,225.73,225.83,225.0,225.14,21368.0,203.3551,203.4452,202.6975,202.8236,21368.0
2018-10-10 10:30:00,225.08,225.26,223.87,224.04,28286.0,202.7696,202.9317,201.6795,201.8326,28286.0
2018-10-10 10:35:00,224.03,224.62,224.03,224.54,20871.0,201.8236,202.3552,201.8236,202.2831,20871.0
2018-10-10 10:40:00,224.59,224.98,224.56,224.58,26270.0,202.3281,202.6795,202.3011,202.3191,26270.0
2018-10-10 10:45:00,224.45,224.65,224.32,224.64,21713.0,202.202,202.3822,202.0849,202.3732,21713.0
2018-10-10 10:50:00,224.65,224.75,224.07,224.16,40176.0,202.3822,202.4723,201.8597,201.9408,40176.0
2018-10-10 10:55:00,224.15,224.24,223.71,223.87,34922.0,201.9317,202.0128,201.5354,201.6795,34922.0
2018-10-10 11:00:00,223.9,224.1,223.77,224.0,30854.0,201.7065,201.8867,201.5894,201.7966,30854.0
2018-10-10 11:05:00,224.0,224.1,223.9,224.07,25670.0,201.7966,201.8867,201.7065,201.8597,25670.0
2018-10-10 11:10:00,224.05,224.09,223.76,223.98,17683.0,201.8417,201.8777,201.5804,201.7786,17683.0
2018-10-10 11:15:00,223.97,224.1,223.85,223.9,9038.0,201.7696,201.8867,201.6615,201.7065,9038.0
2018-10-10 11:20:00,223.85,224.04,223.53,223.58,11987.0,201.6615,201.8326,201.3732,201.4182,11987.0
2018-10-10 11:25:00,223.58,223.99,223.57,223.94,12799.0,201.4182,201.7876,201.4092,201.7426,12799.0
2018-10-10 11:30:00,223.9,224.0,223.77,223.92,15684.0,201.7065,201.7966,201.5894,201.7245,15684.0
2018-10-10 11:35:00,223.84,224.24,223.84,224.14,18784.0,201.6525,202.0128,201.6525,201.9227,18784.0
2018-10-10 11:40:00,224.19,224.9,224.19,224.68,32712.0,201.9678,202.6074,201.9678,202.4092,32712.0
2018-10-10 11:45:00,224.67,224.67,224.31,224.33,28119.0,202.4002,202.4002,202.0759,202.0939,28119.0
2018-10-10 11:50:00,224.29,224.4,223.75,223.76,13348.0,202.0579,202.157,201.5714,201.5804,13348.0
2018-10-10 11:55:00,223.79,224.11,223.65,223.79,13660.0,201.6074,201.8957,201.4813,201.6074,13660.0
2018-10-10 12:00:00,223.75,224.05,223.75,223.91,9660.0,201.5714,201.8417,201.5714,201.7155,9660.0
2018-10-10 12:05:00,223.97,223.97,223.55,223.6,9317.0,201.7696,201.7696,201.3912,201.4363,9317.0
2018-10-10 12:10:00,223.61,223.92,223.55,223.84,12517.0,201.4453,201.7245,201.3912,201.6525,12517.0
2018-10-10 12:15:00,223.78,223.94,223.73,223.85,9452.0,201.5984,201.7426,201.5534,201.6615,9452.0
2018-10-10 12:20:00,223.87,223.88,223.62,223.7,11146.0,201.6795,201.6885,201.4543,201.5263,11146.0
2018-10-10 12:25:00,223.71,223.73,223.3,223.34,14748.0,201.5354,201.5534,201.166,201.202,14748.0
2018-10-10 12:30:00,223.38,223.49,223.17,223.21,12242.0,201.2381,201.3372,201.0489,201.0849,12242.0
2018-10-10 12:35:00,223.17,223.27,223.07,223.07,5827.0,201.0489,201.139,200.9588,200.9588,5827.0
2018-10-10 12:40:00,223.09,223.35,223.05,223.25,12175.0,200.9768,201.211,200.9408,201.121,12175.0
2018-10-10 12:45:00,223.21,223.89,223.15,223.89,11554.0,201.0849,201.6975,201.0309,201.6975,11554.0
2018-10-10 12:50:00,223.87,224.3,223.83,224.11,20480.0,201.6795,202.0669,201.6435,201.8957,20480.0
2018-10-10 12:55:00,224.24,224.33,223.97,224.07,9247.0,202.0128,202.0939,201.7696,201.8597,9247.0
2018-10-10 13:00:00,224.07,224.1,223.73,223.84,16087.0,201.8597,201.8867,201.5534,201.6525,16087.0
2018-10-10 13:05:00,223.83,223.97,223.73,223.89,16022.0,201.6435,201.7696,201.5534,201.6975,16022.0
2018-10-10 13:10:00,223.86,224.11,223.85,224.0,18177.0,201.6705,201.8957,201.6615,201.7966,18177.0
2018-10-10 13:15:00,223.94,224.18,223.85,224.11,24532.0,201.7426,201.9588,201.6615,201.8957,24532.0
2018-10-10 13:20:00,224.14,224.14,223.7,223.92,10836.0,201.9227,201.9227,201.5263,201.7245,10836.0
2018-10-10 13:25:00,223.86,223.91,223.51,223.51,9068.0,201.6705,201.7155,201.3552,201.3552,9068.0
2018-10-10 13:30:00,223.51,223.63,223.35,223.58,5947.0,201.3552,201.4633,201.211,201.4182,5947.0
2018-10-10 13:35:00,223.57,223.65,223.2,223.24,13121.0,201.4092,201.4813,201.0759,201.1119,13121.0
2018-10-10 13:40:00,223.25,223.26,223.09,223.17,9916.0,201.121,201.13,200.9768,201.0489,9916.0
2018-10-10 13:45:00,223.17,223.62,223.12,223.52,17478.0,201.0489,201.4543,201.0038,201.3642,17478.0
2018-10-10 13:50:00,223.47,223.48,223.14,223.22,4936.0,201.3191,201.3282,201.0219,201.0939,4936.0
2018-10-10 13:55:00,223.17,223.19,222.78,222.84,12806.0,201.0489,201.0669,200.6975,200.7516,12806.0
2018-10-10 14:00:00,222.8,223.11,222.8,222.87,7743.0,200.7156,200.9948,200.7156,200.7786,7743.0
2018-10-10 14:05:00,222.75,222.81,222.27,222.28,13838.0,200.6705,200.7246,200.2381,200.2471,13838.0
2018-10-10 14:10:00,222.26,222.73,222.25,222.52,17043.0,200.2291,200.6525,200.2201,200.4633,17043.0
2018-10-10 14:15:00,222.58,223.19,222.51,222.7,19658.0,200.5174,201.0669,200.4543,200.6255,19658.0
2018-10-10 14:20:00,222.79,222.79,222.44,222.65,13917.0,200.7065,200.7065,200.3912,200.5804,13917.0
2018-10-10 14:25:00,222.65,223.04,222.58,222.92,24171.0,200.5804,200.9318,200.5174,200.8237,24171.0
2018-10-10 14:30:00,222.91,223.46,222.81,222.81,21346.0,200.8147,201.3101,200.7246,200.7246,21346.0
2018-10-10 14:35:00,222.74,222.98,222.72,222.77,11623.0,200.6615,200.8777,200.6435,200.6885,11623.0
2018-10-10 14:40:00,222.77,222.87,222.62,222.68,10150.0,200.6885,200.7786,200.5534,200.6075,10150.0
2018-10-10 14:45:00,222.68,223.24,222.68,223.03,10825.0,200.6075,201.1119,200.6075,200.9228,10825.0
2018-10-10 14:50:00,223.02,223.41,223.01,223.19,5128.0,200.9138,201.2651,200.9047,201.0669,5128.0
2018-10-10 14:55:00,223.2,223.4,223.14,223.25,8965.0,201.0759,201.2561,201.0219,201.121,8965.0
2018-10-10 15:00:00,223.14,223.2,223.0,223.04,11174.0,201.0219,201.0759,200.8957,200.9318,11174.0
2018-10-10 15:05:00,222.99,223.09,222.72,222.86,8736.0,200.8867,200.9768,200.6435,200.7696,8736.0
2018-10-10 15:10:00,222.86,222.86,222.38,222.6,16775.0,200.7696,200.7696,200.3372,200.5354,16775.0
2018-10-10 15:15:00,222.56,222.68,222.33,222.34,26042.0,200.4993,200.6075,200.2921,200.3012,26042.0
2018-10-10 15:20:00,222.35,222.88,222.32,222.81,20358.0,200.3102,200.7876,200.2831,200.7246,20358.0
2018-10-10 15:25:00,222.77,222.83,222.36,222.76,15099.0,200.6885,200.7426,200.3192,200.6795,15099.0
2018-10-10 15:30:00,222.75,222.84,222.54,222.59,16423.0,200.6705,200.7516,200.4813,200.5264,16423.0
2018-10-10 15:35:00,222.56,222.56,222.05,222.17,20234.0,200.4993,200.4993,200.0399,200.148,20234.0
2018-10-10 15:40:00,222.16,222.3,221.77,222.26,22695.0,200.139,200.2651,199.7877,200.2291,22695.0
2018-10-10 15:45:00,222.23,222.97,221.89,222.96,49033.0,200.2021,200.8687,199.8958,200.8597,49033.0
2018-10-10 15:50:00,222.94,222.98,222.29,222.31,50209.0,200.8417,200.8777,200.2561,200.2741,50209.0
2018-10-10 15:55:00,222.29,222.34,221.4,221.69,74091.0,200.2561,200.3012,199.4543,199.7156,74091.0
2018-10-11 09:30:00,221.23,221.79,220.95,221.49,35035.0,199.3012,199.8057,199.0489,199.5354,35035.0
2018-10-11 09:35:00,221.62,221.95,220.33,220.38,13375.0,199.6525,199.9498,198.4904,198.5354,13375.0
2018-10-11 09:40:00,220.55,220.61,220.03,220.19,12733.0,198.6886,198.7426,198.2201,198.3643,12733.0
2018-10-11 09:45:00,220.3,220.67,219.43,219.93,47481.0,198.4634,198.7967,197.6796,198.13,47481.0
2018-10-11 09:50:00,219.98,220.16,219.09,219.09,34679.0,198.1751,198.3372,197.3733,197.3733,34679.0
2018-10-11 09:55:00,219.12,220.0,218.58,219.77,39010.0,197.4003,198.1931,196.9139,197.9859,39010.0
2018-10-11 10:00:00,219.66,220.69,219.51,219.51,30020.0,197.8868,198.8147,197.7517,197.7517,30020.0
2018-10-11 10:05:00,219.6,220.25,219.5,219.97,16404.0,197.8327,198.4183,197.7427,198.1661,16404.0
2018-10-11 10:10:00,220.03,220.04,219.4,219.4,23317.0,198.2201,198.2291,197.6526,197.6526,23317.0
2018-10-11 10:15:00,219.4,219.65,219.22,219.29,19994.0,197.6526,197.8778,197.4904,197.5535,19994.0
2018-10-11 10:20:00,219.44,220.01,219.38,219.66,18786.0,197.6886,198.2021,197.6346,197.8868,18786.0
2018-10-11 10:25:00,219.6,219.95,219.44,219.9,18425.0,197.8327,198.1481,197.6886,198.103,18425.0
2018-10-11 10:30:00,219.84,220.34,219.69,220.0,13096.0,198.049,198.4994,197.9138,198.1931,13096.0
2018-10-11 10:35:00,220.0,220.8,220.0,220.42,15807.0,198.1931,198.9138,198.1931,198.5715,15807.0
2018-10-11 10:40:00,220.35,220.54,220.13,220.24,10703.0,198.5084,198.6796,198.3102,198.4093,10703.0
2018-10-11 10:45:00,220.18,220.3,219.54,219.57,15453.0,198.3553,198.4634,197.7787,197.8057,15453.0
2018-10-11 10:50:00,219.68,220.06,219.51,219.59,13453.0,197.9048,198.2472,197.7517,197.8237,13453.0
2018-10-11 10:55:00,219.61,219.93,219.38,219.45,7240.0,197.8418,198.13,197.6346,197.6976,7240.0
2018-10-11 11:00:00,219.56,219.71,218.65,218.81,11621.0,197.7967,197.9318,196.9769,197.1211,11621.0
2018-10-11 11:05:00,218.77,219.23,218.75,219.01,24069.0,197.085,197.4994,197.067,197.3012,24069.0
2018-10-11 11:10:00,219.02,219.1,218.44,218.79,24034.0,197.3102,197.3823,196.7877,197.103,24034.0
2018-10-11 11:15:00,218.6,219.15,218.6,218.68,17850.0,196.9319,197.4274,196.9319,197.0039,17850.0
2018-10-11 11:20:00,218.77,219.5,218.77,219.1,19150.0,197.085,197.7427,197.085,197.3823,19150.0
2018-10-11 11:25:00,219.17,219.3,218.88,219.01,32985.0,197.4454,197.5625,197.1841,197.3012,32985.0
2018-10-11 11:30:00,219.01,219.07,218.84,218.9,18245.0,197.3012,197.3553,197.1481,197.2021,18245.0
2018-10-11 11:35:00,218.9,219.04,218.5,218.71,11663.0,197.2021,197.3283,196.8418,197.031,11663.0
2018-10-11 11:40:00,218.77,219.32,218.76,219.07,27045.0,197.085,197.5805,197.076,197.3553,27045.0
2018-10-11 11:45:00,219.06,219.4,218.97,219.36,46909.0,197.3463,197.6526,197.2652,197.6165,46909.0
2018-10-11 11:50:00,219.42,219.83,219.29,219.7,9995.0,197.6706,198.04,197.5535,197.9228,9995.0
2018-10-11 11:55:00,219.67,220.15,219.57,219.85,97693.0,197.8958,198.3282,197.8057,198.058,97693.0
2018-10-11 12:00:00,219.86,220.18,219.64,219.92,14307.0,198.067,198.3553,197.8688,198.121,14307.0
2018-10-11 12:05:00,219.97,220.01,219.43,219.6,16136.0,198.1661,198.2021,197.6796,197.8327,16136.0
2018-10-11 12:10:00,219.6,220.11,219.6,220.06,9523.0,197.8327,198.2922,197.8327,198.2472,9523.0
2018-10-11 12:15:00,219.92,220.17,219.82,219.97,9399.0,198.121,198.3462,198.0309,198.1661,9399.0
2018-10-11 12:20:00,220.15,220.62,220.12,220.54,8151.0,198.3282,198.7516,198.3012,198.6796,8151.0
2018-10-11 12:25:00,220.58,220.64,220.33,220.33,8308.0,198.7156,198.7697,198.4904,198.4904,8308.0
2018-10-11 12:30:00,220.3,220.43,220.22,220.43,8320.0,198.4634,198.5805,198.3913,198.5805,8320.0
2018-10-11 12:35:00,220.51,220.6,220.23,220.27,8786.0,198.6525,198.7336,198.4003,198.4363,8786.0
2018-10-11 12:40:00,220.21,220.43,220.17,220.42,14185.0,198.3823,198.5805,198.3462,198.5715,14185.0
2018-10-11 12:45:00,220.44,220.45,220.01,220.03,9519.0,198.5895,198.5985,198.2021,198.2201,9519.0
2018-10-11 12:50:00,220.08,220.2,219.73,219.92,9890.0,198.2652,198.3733,197.9499,198.121,9890.0
2018-10-11 12:55:00,219.85,219.89,219.62,219.79,6040.0,198.058,198.094,197.8508,198.0039,6040.0
2018-10-11 13:00:00,219.7,219.86,219.39,219.39,9320.0,197.9228,198.067,197.6436,197.6436,9320.0
2018-10-11 13:05:00,219.45,219.47,219.27,219.28,4717.0,197.6976,197.7156,197.5355,197.5445,4717.0
2018-10-11 13:10:00,219.3,219.92,219.25,219.87,12498.0,197.5625,198.121,197.5174,198.076,12498.0
2018-10-11 13:15:00,219.93,220.06,219.9,219.91,18908.0,198.13,198.2472,198.103,198.112,18908.0
2018-10-11 13:20:00,219.89,220.06,219.68,219.68,6389.0,198.094,198.2472,197.9048,197.9048,6389.0
2018-10-11 13:25:00,219.71,219.76,219.43,219.61,7124.0,197.9318,197.9769,197.6796,197.8418,7124.0
2018-10-11 13:30:00,219.7,219.85,219.44,219.53,5865.0,197.9228,198.058,197.6886,197.7697,5865.0
2018-10-11 13:35:00,219.51,219.65,219.48,219.65,3535.0,197.7517,197.8778,197.7246,197.8778,3535.0
2018-10-11 13:40:00,219.72,219.8,219.43,219.61,7811.0,197.9409,198.0129,197.6796,197.8418,7811.0
2018-10-11 13:45:00,219.6,219.7,219.4,219.4,4600.0,197.8327,197.9228,197.6526,197.6526,4600.0
2018-10-11 13:50:00,219.25,219.34,219.08,219.34,10910.0,197.5174,197.5985,197.3643,197.5985,10910.0
2018-10-11 13:55:00,219.45,219.94,219.35,219.79,7663.0,197.6976,198.139,197.6075,198.0039,7663.0
2018-10-11 14:00:00,219.84,219.99,219.43,219.86,11682.0,198.049,198.1841,197.6796,198.067,11682.0
2018-10-11 14:05:00,219.94,219.96,219.67,219.67,9346.0,198.139,198.1571,197.8958,197.8958,9346.0
2018-10-11 14:10:00,219.67,219.74,219.25,219.49,15987.0,197.8958,197.9589,197.5174,197.7337,15987.0
2018-10-11 14:15:00,219.59,219.64,219.25,219.46,8545.0,197.8237,197.8688,197.5174,197.7066,8545.0
2018-10-11 14:20:00,219.38,219.96,219.33,219.47,19904.0,197.6346,198.1571,197.5895,197.7156,19904.0
2018-10-11 14:25:00,219.46,219.5,219.19,219.22,21455.0,197.7066,197.7427,197.4634,197.4904,21455.0
2018-10-11 14:30:00,219.11,219.22,219.04,219.05,40764.0,197.3913,197.4904,197.3283,197.3373,40764.0
2018-10-11 14:35:00,219.03,219.06,218.54,218.75,16798.0,197.3192,197.3463,196.8778,197.067,16798.0
2018-10-11 14:40:00,218.7,218.77,217.84,217.84,19924.0,197.022,197.085,196.2472,196.2472,19924.0
2018-10-11 14:45:00,217.87,218.47,217.5,218.27,25295.0,196.2742,196.8148,195.9409,196.6346,25295.0
2018-10-11 14:50:00,218.36,218.84,218.22,218.63,28916.0,196.7157,197.1481,196.5895,196.9589,28916.0
2018-10-11 14:55:00,218.59,218.76,218.32,218.48,14093.0,196.9229,197.076,196.6796,196.8238,14093.0
2018-10-11 15:00:00,218.43,219.18,218.28,219.14,52861.0,196.7787,197.4544,196.6436,197.4183,52861.0
2018-10-11 15:05:00,219.09,219.15,218.53,218.59,26302.0,197.3733,197.4274,196.8688,196.9229,26302.0
2018-10-11 15:10:00,218.55,219.68,218.37,219.31,20386.0,196.8868,197.9048,196.7247,197.5715,20386.0
2018-10-11 15:15:00,219.27,220.75,219.23,220.75,32221.0,197.5355,198.8688,197.4994,198.8688,32221.0
2018-10-11 15:20:00,220.63,221.27,220.35,221.16,51085.0,198.7607,199.3372,198.5084,199.2381,51085.0
2018-10-11 15:25:00,221.18,221.2,220.41,220.46,20124.0,199.2561,199.2742,198.5625,198.6075,20124.0
2018-10-11 15:30:00,220.43,220.43,219.88,219.99,24232.0,198.5805,198.5805,198.085,198.1841,24232.0
2018-10-11 15:35:00,219.95,220.25,219.35,219.67,27673.0,198.1481,198.4183,197.6075,197.8958,27673.0
2018-10-11 15:40:00,219.64,219.73,219.01,219.01,29844.0,197.8688,197.9499,197.3012,197.3012,29844.0
2018-10-11 15:45:00,218.96,219.15,218.03,218.14,35948.0,197.2562,197.4274,196.4184,196.5175,35948.0
2018-10-11 15:50:00,218.17,218.73,218.05,218.41,48779.0,196.5445,197.049,196.4364,196.7607,48779.0
2018-10-11 15:55:00,218.33,218.49,217.5,217.77,119657.0,196.6886,196.8328,195.9409,196.1841,119657.0
2018-10-12 09:30:00,221.26,222.33,220.17,220.39,57330.0,199.3282,200.2921,198.3462,198.5444,57330.0
2018-10-12 09:35:00,220.65,220.99,220.04,220.47,42293.0,198.7787,199.085,198.2291,198.6165,42293.0
2018-10-12 09:40:00,220.47,221.73,220.47,221.5,54143.0,198.6165,199.7516,198.6165,199.5444,54143.0
2018-10-12 09:45:00,221.5,222.3,221.49,222.28,26759.0,199.5444,200.2651,199.5354,200.2471,26759.0
2018-10-12 09:50:00,222.24,222.76,221.98,222.43,34889.0,200.2111,200.6795,199.9768,200.3822,34889.0
2018-10-12 09:55:00,222.39,223.25,222.23,223.25,34959.0,200.3462,201.121,200.2021,201.121,34959.0
2018-10-12 10:00:00,223.31,225.03,223.02,224.98,107576.0,201.175,202.7245,200.9138,202.6795,107576.0
2018-10-12 10:05:00,224.98,226.29,224.31,224.32,93610.0,202.6795,203.8596,202.0759,202.0849,93610.0
2018-10-12 10:10:00,224.32,224.78,223.91,224.4,32809.0,202.0849,202.4993,201.7155,202.157,32809.0
2018-10-12 10:15:00,224.41,225.57,224.27,225.08,20005.0,202.166,203.211,202.0398,202.7696,20005.0
2018-10-12 10:20:00,225.11,225.25,224.29,224.45,58920.0,202.7966,202.9227,202.0579,202.202,58920.0
2018-10-12 10:25:00,224.27,224.47,223.73,224.04,28504.0,202.0398,202.22,201.5534,201.8326,28504.0
2018-10-12 10:30:00,224.09,225.32,223.99,225.12,26645.0,201.8777,202.9858,201.7876,202.8056,26645.0
2018-10-12 10:35:00,225.18,225.79,225.14,225.53,37350.0,202.8596,203.4092,202.8236,203.175,37350.0
2018-10-12 10:40:00,225.51,225.81,225.3,225.67,40066.0,203.1569,203.4272,202.9678,203.3011,40066.0
2018-10-12 10:45:00,225.67,225.73,224.84,225.1,49923.0,203.3011,203.3551,202.5533,202.7876,49923.0
2018-10-12 10:50:00,225.03,225.58,225.03,225.5,22134.0,202.7245,203.22,202.7245,203.1479,22134.0
2018-10-12 10:55:00,225.51,225.79,224.99,225.22,21061.0,203.1569,203.4092,202.6885,202.8957,21061.0
2018-10-12 11:00:00,225.19,225.9,225.11,225.78,37595.0,202.8687,203.5083,202.7966,203.4002,37595.0
2018-10-12 11:05:00,225.74,225.79,225.41,225.55,49599.0,203.3641,203.4092,203.0668,203.193,49599.0
2018-10-12 11:10:00,225.5,226.25,225.5,225.95,30486.0,203.1479,203.8236,203.1479,203.5533,30486.0
2018-10-12 11:15:00,225.92,226.23,225.54,225.54,30403.0,203.5263,203.8056,203.184,203.184,30403.0
2018-10-12 11:20:00,225.54,225.86,225.53,225.61,16310.0,203.184,203.4722,203.175,203.247,16310.0
2018-10-12 11:25:00,225.63,225.83,225.47,225.83,18275.0,203.265,203.4452,203.1209,203.4452,18275.0
2018-10-12 11:30:00,225.79,225.94,225.35,225.5,20809.0,203.4092,203.5443,203.0128,203.1479,20809.0
2018-10-12 11:35:00,225.4,225.67,225.3,225.33,19383.0,203.0578,203.3011,202.9678,202.9948,19383.0
2018-10-12 11:40:00,225.27,225.52,225.0,225.05,14236.0,202.9407,203.1659,202.6975,202.7425,14236.0
2018-10-12 11:45:00,225.05,225.25,224.97,225.25,13306.0,202.7425,202.9227,202.6705,202.9227,13306.0
2018-10-12 11:50:00,225.21,225.49,225.11,225.4,21969.0,202.8867,203.1389,202.7966,203.0578,21969.0
2018-10-12 11:55:00,225.44,225.89,225.39,225.74,18991.0,203.0939,203.4993,203.0488,203.3641,18991.0
2018-10-12 12:00:00,225.72,225.85,225.61,225.68,11861.0,203.3461,203.4632,203.247,203.3101,11861.0
2018-10-12 12:05:00,225.74,225.77,225.31,225.65,36528.0,203.3641,203.3912,202.9768,203.2831,36528.0
2018-10-12 12:10:00,225.81,225.91,225.55,225.77,18273.0,203.4272,203.5173,203.193,203.3912,18273.0
2018-10-12 12:15:00,225.74,225.86,225.16,225.27,33132.0,203.3641,203.4722,202.8416,202.9407,33132.0
2018-10-12 12:20:00,225.11,225.13,224.82,224.82,20615.0,202.7966,202.8146,202.5353,202.5353,20615.0
2018-10-12 12:25:00,224.78,224.78,224.4,224.48,27029.0,202.4993,202.4993,202.157,202.229,27029.0
2018-10-12 12:30:00,224.53,224.97,224.34,224.55,24565.0,202.2741,202.6705,202.1029,202.2921,24565.0
2018-10-12 12:35:00,224.59,224.6,223.84,223.84,20726.0,202.3281,202.3371,201.6525,201.6525,20726.0
2018-10-12 12:40:00,223.8,223.88,223.56,223.63,15736.0,201.6164,201.6885,201.4002,201.4633,15736.0
2018-10-12 12:45:00,223.59,223.6,223.11,223.17,16055.0,201.4273,201.4363,200.9948,201.0489,16055.0
2018-10-12 12:50:00,223.1,223.16,222.65,223.04,12811.0,200.9858,201.0399,200.5804,200.9318,12811.0
2018-10-12 12:55:00,222.98,223.17,222.85,222.95,13553.0,200.8777,201.0489,200.7606,200.8507,13553.0
2018-10-12 13:00:00,222.98,223.24,222.65,223.23,27676.0,200.8777,201.1119,200.5804,201.1029,27676.0
2018-10-12 13:05:00,223.23,223.83,223.23,223.63,50059.0,201.1029,201.6435,201.1029,201.4633,50059.0
2018-10-12 13:10:00,223.51,223.69,223.35,223.47,11789.0,201.3552,201.5173,201.211,201.3191,11789.0
2018-10-12 13:15:00,223.42,223.45,222.88,222.94,12208.0,201.2741,201.3011,200.7876,200.8417,12208.0
2018-10-12 13:20:00,222.91,223.11,222.82,222.93,8675.0,200.8147,200.9948,200.7336,200.8327,8675.0
2018-10-12 13:25:00,222.98,223.04,222.69,222.75,4175.0,200.8777,200.9318,200.6165,200.6705,4175.0
2018-10-12 13:30:00,222.67,222.68,222.38,222.66,10797.0,200.5984,200.6075,200.3372,200.5894,10797.0
2018-10-12 13:35:00,222.66,222.86,222.4,222.8,13625.0,200.5894,200.7696,200.3552,200.7156,13625.0
2018-10-12 13:40:00,222.84,222.94,222.5,222.94,9981.0,200.7516,200.8417,200.4453,200.8417,9981.0
2018-10-12 13:45:00,222.93,223.3,222.86,223.2,8576.0,200.8327,201.166,200.7696,201.0759,8576.0
2018-10-12 13:50:00,223.16,223.2,222.84,223.09,7300.0,201.0399,201.0759,200.7516,200.9768,7300.0
2018-10-12 13:55:00,223.01,223.13,222.75,222.9,5400.0,200.9047,201.0128,200.6705,200.8056,5400.0
2018-10-12 14:00:00,222.86,222.94,222.44,222.69,6003.0,200.7696,200.8417,200.3912,200.6165,6003.0
2018-10-12 14:05:00,222.6,222.89,222.45,222.53,8275.0,200.5354,200.7966,200.4003,200.4723,8275.0
2018-10-12 14:10:00,222.45,222.47,222.08,222.08,6727.0,200.4003,200.4183,200.0669,200.0669,6727.0
2018-10-12 14:15:00,222.09,222.68,222.09,222.68,7940.0,200.0759,200.6075,200.0759,200.6075,7940.0
2018-10-12 14:20:00,222.63,222.7,222.29,222.46,9424.0,200.5624,200.6255,200.2561,200.4093,9424.0
2018-10-12 14:25:00,222.41,222.95,222.32,222.95,16088.0,200.3642,200.8507,200.2831,200.8507,16088.0
2018-10-12 14:30:00,223.07,223.07,222.53,222.57,12364.0,200.9588,200.9588,200.4723,200.5084,12364.0
2018-10-12 14:35:00,222.57,222.61,222.16,222.24,11824.0,200.5084,200.5444,200.139,200.2111,11824.0
2018-10-12 14:40:00,222.27,222.27,222.02,222.05,9734.0,200.2381,200.2381,200.0129,200.0399,9734.0
2018-10-12 14:45:00,222.08,222.19,222.01,222.12,10129.0,200.0669,200.166,200.0039,200.103,10129.0
2018-10-12 14:50:00,222.12,222.95,222.07,222.95,11614.0,200.103,200.8507,200.0579,200.8507,11614.0
2018-10-12 14:55:00,222.98,223.21,222.89,223.06,16064.0,200.8777,201.0849,200.7966,200.9498,16064.0
2018-10-12 15:00:00,223.06,223.27,222.88,223.06,13843.0,200.9498,201.139,200.7876,200.9498,13843.0
2018-10-12 15:05:00,223.11,223.65,223.01,223.42,17476.0,200.9948,201.4813,200.9047,201.2741,17476.0
2018-10-12 15:10:00,223.44,223.87,223.44,223.56,13214.0,201.2921,201.6795,201.2921,201.4002,13214.0
2018-10-12 15:15:00,223.51,223.61,223.38,223.56,23843.0,201.3552,201.4453,201.2381,201.4002,23843.0
2018-10-12 15:20:00,223.6,224.12,223.6,224.12,14954.0,201.4363,201.9047,201.4363,201.9047,14954.0
2018-10-12 15:25:00,224.22,224.87,224.19,224.87,28127.0,201.9948,202.5804,201.9678,202.5804,28127.0
2018-10-12 15:30:00,224.86,224.93,224.53,224.75,31118.0,202.5714,202.6344,202.2741,202.4723,31118.0
2018-10-12 15:35:00,224.78,224.92,224.61,224.78,30398.0,202.4993,202.6254,202.3461,202.4993,30398.0
2018-10-12 15:40:00,224.88,224.99,224.73,224.92,53355.0,202.5894,202.6885,202.4543,202.6254,53355.0
2018-10-12 15:45:00,224.89,225.58,224.6,225.42,74369.0,202.5984,203.22,202.3371,203.0759,74369.0
2018-10-12 15:50:00,225.38,225.93,225.33,225.9,97372.0,203.0398,203.5353,202.9948,203.5083,97372.0
2018-10-12 15:55:00,225.85,226.28,225.55,225.56,171854.0,203.4632,203.8506,203.193,203.202,171854.0
2018-10-15 09:30:00,224.31,225.92,224.31,225.19,54687.0,202.0759,203.5263,202.0759,202.8687,54687.0
2018-10-15 09:35:00,225.02,225.37,223.43,223.69,28009.0,202.7155,203.0308,201.2831,201.5173,28009.0
2018-10-15 09:40:00,223.88,223.88,223.44,223.81,13433.0,201.6885,201.6885,201.2921,201.6254,13433.0
2018-10-15 09:45:00,223.82,223.98,223.46,223.66,10966.0,201.6345,201.7786,201.3101,201.4903,10966.0
2018-10-15 09:50:00,223.67,223.8,223.0,223.08,20415.0,201.4993,201.6164,200.8957,200.9678,20415.0
2018-10-15 09:55:00,223.06,223.44,223.04,223.27,10022.0,200.9498,201.2921,200.9318,201.139,10022.0
2018-10-15 10:00:00,223.32,223.43,222.71,222.87,14785.0,201.184,201.2831,200.6345,200.7786,14785.0
2018-10-15 10:05:00,222.92,223.16,222.74,223.03,10650.0,200.8237,201.0399,200.6615,200.9228,10650.0
2018-10-15 10:10:00,222.78,223.31,222.74,223.04,15911.0,200.6975,201.175,200.6615,200.9318,15911.0
2018-10-15 10:15:00,223.03,223.31,222.84,223.11,18395.0,200.9228,201.175,200.7516,200.9948,18395.0
2018-10-15 10:20:00,223.11,223.17,222.69,222.98,24160.0,200.9948,201.0489,200.6165,200.8777,24160.0
2018-10-15 10:25:00,223.03,223.28,222.91,222.94,15869.0,200.9228,201.148,200.8147,200.8417,15869.0
2018-10-15 10:30:00,222.87,223.28,222.75,223.28,15762.0,200.7786,201.148,200.6705,201.148,15762.0
2018-10-15 10:35:00,223.25,223.4,223.0,223.15,13165.0,201.121,201.2561,200.8957,201.0309,13165.0
2018-10-15 10:40:00,223.13,223.3,222.95,223.01,19243.0,201.0128,201.166,200.8507,200.9047,19243.0
2018-10-15 10:45:00,223.08,223.24,222.78,222.78,15039.0,200.9678,201.1119,200.6975,200.6975,15039.0
2018-10-15 10:50:00,222.78,223.37,222.78,223.2,6624.0,200.6975,201.2291,200.6975,201.0759,6624.0
2018-10-15 10:55:00,223.28,223.46,223.24,223.39,2612.0,201.148,201.3101,201.1119,201.2471,2612.0
2018-10-15 11:00:00,223.49,223.76,223.36,223.46,6886.0,201.3372,201.5804,201.22,201.3101,6886.0
2018-10-15 11:05:00,223.37,223.83,223.35,223.63,8225.0,201.2291,201.6435,201.211,201.4633,8225.0
2018-10-15 11:10:00,223.69,224.48,223.63,224.01,11350.0,201.5173,202.229,201.4633,201.8056,11350.0
2018-10-15 11:15:00,224.01,224.43,224.0,224.3,16384.0,201.8056,202.184,201.7966,202.0669,16384.0
2018-10-15 11:20:00,224.39,224.75,224.34,224.75,24637.0,202.148,202.4723,202.1029,202.4723,24637.0
2018-10-15 11:25:00,224.72,225.38,224.68,225.37,9827.0,202.4452,203.0398,202.4092,203.0308,9827.0
2018-10-15 11:30:00,225.37,225.65,225.29,225.49,11950.0,203.0308,203.2831,202.9587,203.1389,11950.0
2018-10-15 11:35:00,225.46,225.75,225.43,225.71,10588.0,203.1119,203.3731,203.0849,203.3371,10588.0
2018-10-15 11:40:00,225.74,225.9,225.69,225.9,13514.0,203.3641,203.5083,203.3191,203.5083,13514.0
2018-10-15 11:45:00,225.89,226.49,225.81,226.39,20160.0,203.4993,204.0398,203.4272,203.9497,20160.0
2018-10-15 11:50:00,226.44,226.89,226.23,226.23,44153.0,203.9948,204.4001,203.8056,203.8056,44153.0
2018-10-15 11:55:00,226.29,226.29,225.73,225.91,17774.0,203.8596,203.8596,203.3551,203.5173,17774.0
2018-10-15 12:00:00,225.85,225.87,225.64,225.86,9994.0,203.4632,203.4813,203.2741,203.4722,9994.0
2018-10-15 12:05:00,225.88,225.99,225.38,225.38,15157.0,203.4903,203.5894,203.0398,203.0398,15157.0
2018-10-15 12:10:00,225.26,225.48,225.04,225.16,9901.0,202.9317,203.1299,202.7335,202.8416,9901.0
2018-10-15 12:15:00,225.2,225.46,225.15,225.44,11782.0,202.8777,203.1119,202.8326,203.0939,11782.0
2018-10-15 12:20:00,225.45,225.72,225.45,225.67,11240.0,203.1029,203.3461,203.1029,203.3011,11240.0
2018-10-15 12:25:00,225.7,225.99,225.67,225.71,18471.0,203.3281,203.5894,203.3011,203.3371,18471.0
2018-10-15 12:30:00,225.73,225.73,225.44,225.63,10330.0,203.3551,203.3551,203.0939,203.265,10330.0
2018-10-15 12:35:00,225.66,225.74,225.53,225.56,7837.0,203.2921,203.3641,203.175,203.202,7837.0
2018-10-15 12:40:00,225.51,225.54,225.34,225.53,10683.0,203.1569,203.184,203.0038,203.175,10683.0
2018-10-15 12:45:00,225.53,225.61,225.33,225.54,10724.0,203.175,203.247,202.9948,203.184,10724.0
2018-10-15 12:50:00,225.49,225.57,225.3,225.3,7663.0,203.1389,203.211,202.9678,202.9678,7663.0
2018-10-15 12:55:00,225.37,225.37,224.83,224.88,13169.0,203.0308,203.0308,202.5443,202.5894,13169.0
2018-10-15 13:00:00,224.85,225.42,224.85,225.32,11334.0,202.5624,203.0759,202.5624,202.9858,11334.0
2018-10-15 13:05:00,225.34,225.73,225.28,225.63,7120.0,203.0038,203.3551,202.9497,203.265,7120.0
2018-10-15 13:10:00,225.65,225.66,225.42,225.52,5100.0,203.2831,203.2921,203.0759,203.1659,5100.0
2018-10-15 13:15:00,225.59,225.73,225.5,225.59,5570.0,203.229,203.3551,203.1479,203.229,5570.0
2018-10-15 13:20:00,225.56,225.56,225.35,225.35,4498.0,203.202,203.202,203.0128,203.0128,4498.0
2018-10-15 13:25:00,225.35,225.45,225.19,225.29,5719.0,203.0128,203.1029,202.8687,202.9587,5719.0
2018-10-15 13:30:00,225.21,225.73,225.18,225.73,10618.0,202.8867,203.3551,202.8596,203.3551,10618.0
2018-10-15 13:35:00,225.63,225.77,225.54,225.61,5558.0,203.265,203.3912,203.184,203.247,5558.0
2018-10-15 13:40:00,225.63,225.89,225.63,225.7,10042.0,203.265,203.4993,203.265,203.3281,10042.0
2018-10-15 13:45:00,225.71,225.73,225.51,225.73,6039.0,203.3371,203.3551,203.1569,203.3551,6039.0
2018-10-15 13:50:00,225.69,225.76,225.55,225.66,11121.0,203.3191,203.3822,203.193,203.2921,11121.0
2018-10-15 13:55:00,225.61,225.95,225.61,225.86,7597.0,203.247,203.5533,203.247,203.4722,7597.0
2018-10-15 14:00:00,225.8,225.86,225.3,225.45,8173.0,203.4182,203.4722,202.9678,203.1029,8173.0
2018-10-15 14:05:00,225.38,225.41,225.27,225.34,5720.0,203.0398,203.0668,202.9407,203.0038,5720.0
2018-10-15 14:10:00,225.26,225.3,225.1,225.18,7700.0,202.9317,202.9678,202.7876,202.8596,7700.0
2018-10-15 14:15:00,225.06,225.18,225.0,225.13,5272.0,202.7515,202.8596,202.6975,202.8146,5272.0
2018-10-15 14:20:00,225.17,225.34,225.17,225.33,4666.0,202.8506,203.0038,202.8506,202.9948,4666.0
2018-10-15 14:25:00,225.34,225.34,225.09,225.15,5225.0,203.0038,203.0038,202.7786,202.8326,5225.0
2018-10-15 14:30:00,225.06,225.3,225.03,225.27,5571.0,202.7515,202.9678,202.7245,202.9407,5571.0
2018-10-15 14:35:00,225.19,225.5,225.19,225.5,7542.0,202.8687,203.1479,202.8687,203.1479,7542.0
2018-10-15 14:40:00,225.54,225.7,225.53,225.69,6057.0,203.184,203.3281,203.175,203.3191,6057.0
2018-10-15 14:45:00,225.72,225.87,225.61,225.84,7213.0,203.3461,203.4813,203.247,203.4542,7213.0
2018-10-15 14:50:00,225.86,226.12,225.86,226.07,17900.0,203.4722,203.7065,203.4722,203.6614,17900.0
2018-10-15 14:55:00,226.03,226.05,225.55,225.65,10530.0,203.6254,203.6434,203.193,203.2831,10530.0
2018-10-15 15:00:00,225.63,225.63,225.31,225.45,7779.0,203.265,203.265,202.9768,203.1029,7779.0
2018-10-15 15:05:00,225.44,225.49,224.96,225.02,11482.0,203.0939,203.1389,202.6615,202.7155,11482.0
2018-10-15 15:10:00,224.98,225.16,224.88,224.93,10406.0,202.6795,202.8416,202.5894,202.6344,10406.0
2018-10-15 15:15:00,224.9,225.09,224.88,224.96,12436.0,202.6074,202.7786,202.5894,202.6615,12436.0
2018-10-15 15:20:00,224.95,225.14,224.85,225.06,10519.0,202.6524,202.8236,202.5624,202.7515,10519.0
2018-10-15 15:25:00,225.06,225.2,224.95,225.05,19592.0,202.7515,202.8777,202.6524,202.7425,19592.0
2018-10-15 15:30:00,225.06,225.07,224.37,224.45,26935.0,202.7515,202.7605,202.1299,202.202,26935.0
2018-10-15 15:35:00,224.47,224.71,224.41,224.61,17445.0,202.22,202.4362,202.166,202.3461,17445.0
2018-10-15 15:40:00,224.59,224.79,224.43,224.6,20601.0,202.3281,202.5083,202.184,202.3371,20601.0
2018-10-15 15:45:00,224.56,224.68,224.16,224.45,32869.0,202.3011,202.4092,201.9408,202.202,32869.0
2018-10-15 15:50:00,224.38,224.57,224.09,224.34,27180.0,202.1389,202.3101,201.8777,202.1029,27180.0
2018-10-15 15:55:00,224.31,224.32,223.58,223.7,62823.0,202.0759,202.0849,201.4182,201.5263,62823.0
2018-10-16 09:30:00,227.3,227.55,226.16,226.45,87269.0,204.7695,204.9947,203.7425,204.0038,87269.0
2018-10-16 09:35:00,226.61,226.61,224.5,224.69,32405.0,204.1479,204.1479,202.247,202.4182,32405.0
2018-10-16 09:40:00,224.76,225.8,224.62,225.79,31526.0,202.4813,203.4182,202.3552,203.4092,31526.0
2018-10-16 09:45:00,225.75,226.08,225.08,226.01,15935.0,203.3731,203.6704,202.7696,203.6074,15935.0
2018-10-16 09:50:00,225.94,225.94,225.24,225.37,39757.0,203.5443,203.5443,202.9137,203.0308,39757.0
2018-10-16 09:55:00,225.47,225.85,225.42,225.69,11822.0,203.1209,203.4632,203.0759,203.3191,11822.0
2018-10-16 10:00:00,225.67,226.17,225.47,225.75,24203.0,203.3011,203.7515,203.1209,203.3731,24203.0
2018-10-16 10:05:00,225.76,225.9,225.65,225.82,8087.0,203.3822,203.5083,203.2831,203.4362,8087.0
2018-10-16 10:10:00,225.83,226.71,225.83,226.35,17970.0,203.4452,204.238,203.4452,203.9137,17970.0
2018-10-16 10:15:00,226.38,226.62,226.19,226.41,11086.0,203.9407,204.1569,203.7695,203.9677,11086.0
2018-10-16 10:20:00,226.44,226.58,226.11,226.34,11251.0,203.9948,204.1209,203.6975,203.9047,11251.0
2018-10-16 10:25:00,226.34,226.43,225.93,226.09,13378.0,203.9047,203.9857,203.5353,203.6794,13378.0
2018-10-16 10:30:00,226.03,226.25,225.98,226.13,7210.0,203.6254,203.8236,203.5803,203.7155,7210.0
2018-10-16 10:35:00,226.19,226.24,225.95,225.97,12712.0,203.7695,203.8146,203.5533,203.5713,12712.0
2018-10-16 10:40:00,225.96,226.39,225.92,226.39,10768.0,203.5623,203.9497,203.5263,203.9497,10768.0
2018-10-16 10:45:00,226.39,226.44,226.1,226.15,13408.0,203.9497,203.9948,203.6885,203.7335,13408.0
2018-10-16 10:50:00,226.16,226.28,225.97,226.03,19839.0,203.7425,203.8506,203.5713,203.6254,19839.0
2018-10-16 10:55:00,226.04,226.15,225.86,226.05,8610.0,203.6344,203.7335,203.4722,203.6434,8610.0
2018-10-16 11:00:00,226.16,226.18,225.91,226.05,9354.0,203.7425,203.7605,203.5173,203.6434,9354.0
2018-10-16 11:05:00,226.06,226.24,226.02,226.24,15101.0,203.6524,203.8146,203.6164,203.8146,15101.0
2018-10-16 11:10:00,226.22,226.47,226.11,226.37,8134.0,203.7966,204.0218,203.6975,203.9317,8134.0
2018-10-16 11:15:00,226.43,227.06,226.35,227.06,16499.0,203.9857,204.5533,203.9137,204.5533,16499.0
2018-10-16 11:20:00,227.05,227.31,226.98,227.24,24283.0,204.5443,204.7785,204.4812,204.7155,24283.0
2018-10-16 11:25:00,227.21,227.59,227.21,227.52,12166.0,204.6884,205.0308,204.6884,204.9677,12166.0
2018-10-16 11:30:00,227.48,227.56,226.97,226.97,17702.0,204.9317,205.0037,204.4722,204.4722,17702.0
2018-10-16 11:35:00,226.91,227.01,226.6,226.98,22133.0,204.4182,204.5083,204.1389,204.4812,22133.0
2018-10-16 11:40:00,226.95,227.02,226.25,226.35,11552.0,204.4542,204.5173,203.8236,203.9137,11552.0
2018-10-16 11:45:00,226.33,226.38,226.17,226.29,12340.0,203.8957,203.9407,203.7515,203.8596,12340.0
2018-10-16 11:50:00,226.31,226.46,226.2,226.26,5797.0,203.8776,204.0128,203.7785,203.8326,5797.0
2018-10-16 11:55:00,226.26,226.78,226.24,226.75,9426.0,203.8326,204.3011,203.8146,204.274,9426.0
2018-10-16 12:00:00,226.75,227.18,226.72,227.15,10718.0,204.274,204.6614,204.247,204.6344,10718.0
2018-10-16 12:05:00,227.15,227.5,227.11,227.44,13008.0,204.6344,204.9497,204.5983,204.8956,13008.0
2018-10-16 12:10:00,227.45,227.62,227.06,227.06,9118.0,204.9046,205.0578,204.5533,204.5533,9118.0
2018-10-16 12:15:00,227.13,227.26,226.54,226.62,9188.0,204.6164,204.7335,204.0848,204.1569,9188.0
2018-10-16 12:20:00,226.63,226.63,226.0,226.22,6937.0,204.1659,204.1659,203.5984,203.7966,6937.0
2018-10-16 12:25:00,226.22,226.32,226.16,226.24,6164.0,203.7966,203.8866,203.7425,203.8146,6164.0
2018-10-16 12:30:00,226.22,226.45,226.13,226.32,9015.0,203.7966,204.0038,203.7155,203.8866,9015.0
2018-10-16 12:35:00,226.29,226.59,226.27,226.56,6108.0,203.8596,204.1299,203.8416,204.1029,6108.0
2018-10-16 12:40:00,226.5,226.7,226.49,226.63,7868.0,204.0488,204.229,204.0398,204.1659,7868.0
2018-10-16 12:45:00,226.56,226.65,226.3,226.41,6303.0,204.1029,204.1839,203.8686,203.9677,6303.0
2018-10-16 12:50:00,226.43,226.62,226.41,226.62,3000.0,203.9857,204.1569,203.9677,204.1569,3000.0
2018-10-16 12:55:00,226.55,226.66,226.49,226.51,5900.0,204.0938,204.1929,204.0398,204.0578,5900.0
2018-10-16 13:00:00,226.53,226.58,226.12,226.27,10508.0,204.0758,204.1209,203.7065,203.8416,10508.0
2018-10-16 13:05:00,226.24,226.25,226.14,226.24,4341.0,203.8146,203.8236,203.7245,203.8146,4341.0
2018-10-16 13:10:00,226.24,226.39,226.24,226.26,4109.0,203.8146,203.9497,203.8146,203.8326,4109.0
2018-10-16 13:15:00,226.26,226.34,226.21,226.31,5183.0,203.8326,203.9047,203.7876,203.8776,5183.0
2018-10-16 13:20:00,226.31,226.49,226.25,226.48,20773.0,203.8776,204.0398,203.8236,204.0308,20773.0
2018-10-16 13:25:00,226.47,226.66,226.42,226.62,7550.0,204.0218,204.1929,203.9767,204.1569,7550.0
2018-10-16 13:30:00,226.64,226.84,226.41,226.48,7596.0,204.1749,204.3551,203.9677,204.0308,7596.0
2018-10-16 13:35:00,226.53,226.55,226.37,226.55,8756.0,204.0758,204.0938,203.9317,204.0938,8756.0
2018-10-16 13:40:00,226.64,226.79,226.62,226.79,2500.0,204.1749,204.3101,204.1569,204.3101,2500.0
2018-10-16 13:45:00,226.78,227.14,226.73,227.06,4930.0,204.3011,204.6254,204.256,204.5533,4930.0
2018-10-16 13:50:00,227.19,227.19,226.83,226.88,12405.0,204.6704,204.6704,204.3461,204.3911,12405.0
2018-10-16 13:55:00,226.95,227.19,226.88,227.19,4450.0,204.4542,204.6704,204.3911,204.6704,4450.0
2018-10-16 14:00:00,227.2,227.53,227.11,227.51,8351.0,204.6794,204.9767,204.5983,204.9587,8351.0
2018-10-16 14:05:00,227.48,227.63,227.3,227.49,8966.0,204.9317,205.0668,204.7695,204.9407,8966.0
2018-10-16 14:10:00,227.53,227.7,227.25,227.3,19668.0,204.9767,205.1299,204.7245,204.7695,19668.0
2018-10-16 14:15:00,227.24,227.3,226.77,227.04,17616.0,204.7155,204.7695,204.292,204.5353,17616.0
2018-10-16 14:20:00,227.11,227.13,226.67,226.78,8455.0,204.5983,204.6164,204.202,204.3011,8455.0
2018-10-16 14:25:00,226.8,226.81,226.57,226.57,9235.0,204.3191,204.3281,204.1119,204.1119,9235.0
2018-10-16 14:30:00,226.67,227.1,226.65,226.92,7590.0,204.202,204.5893,204.1839,204.4272,7590.0
2018-10-16 14:35:00,226.95,227.15,226.83,226.87,5152.0,204.4542,204.6344,204.3461,204.3821,5152.0
2018-10-16 14:40:00,226.87,227.31,226.82,227.24,5848.0,204.3821,204.7785,204.3371,204.7155,5848.0
2018-10-16 14:45:00,227.21,227.44,227.18,227.34,6205.0,204.6884,204.8956,204.6614,204.8055,6205.0
2018-10-16 14:50:00,227.37,227.39,227.12,227.12,7456.0,204.8326,204.8506,204.6073,204.6073,7456.0
2018-10-16 14:55:00,227.13,227.2,226.84,226.85,6842.0,204.6164,204.6794,204.3551,204.3641,6842.0
2018-10-16 15:00:00,226.9,226.97,226.85,226.89,8475.0,204.4092,204.4722,204.3641,204.4001,8475.0
2018-10-16 15:05:00,226.91,227.03,226.81,226.93,14323.0,204.4182,204.5263,204.3281,204.4362,14323.0
2018-10-16 15:10:00,226.99,227.4,226.87,227.35,7054.0,204.4902,204.8596,204.3821,204.8146,7054.0
2018-10-16 15:15:00,227.35,227.44,227.25,227.34,10327.0,204.8146,204.8956,204.7245,204.8055,10327.0
2018-10-16 15:20:00,227.33,227.33,227.13,227.14,7440.0,204.7965,204.7965,204.6164,204.6254,7440.0
2018-10-16 15:25:00,227.17,227.28,227.08,227.15,6980.0,204.6524,204.7515,204.5713,204.6344,6980.0
2018-10-16 15:30:00,227.14,227.25,227.03,227.11,8093.0,204.6254,204.7245,204.5263,204.5983,8093.0
2018-10-16 15:35:00,227.11,227.33,227.06,227.25,31387.0,204.5983,204.7965,204.5533,204.7245,31387.0
2018-10-16 15:40:00,227.25,227.52,227.16,227.52,71415.0,204.7245,204.9677,204.6434,204.9677,71415.0
2018-10-16 15:45:00,227.53,227.58,227.29,227.52,25785.0,204.9767,205.0218,204.7605,204.9677,25785.0
2018-10-16 15:50:00,227.57,227.57,227.21,227.32,32881.0,205.0127,205.0127,204.6884,204.7875,32881.0
2018-10-16 15:55:00,227.33,227.42,226.85,226.96,72467.0,204.7965,204.8776,204.3641,204.4632,72467.0
2018-10-17 09:30:00,227.06,227.47,226.84,227.46,31444.0,204.5533,204.9227,204.3551,204.9136,31444.0
2018-10-17 09:35:00,227.15,227.63,226.82,227.02,15288.0,204.6344,205.0668,204.3371,204.5173,15288.0
2018-10-17 09:40:00,226.88,227.04,226.6,226.73,12625.0,204.3911,204.5353,204.1389,204.256,12625.0
2018-10-17 09:45:00,226.6,226.6,226.12,226.46,9509.0,204.1389,204.1389,203.7065,204.0128,9509.0
2018-10-17 09:50:00,226.52,226.52,225.31,225.72,18740.0,204.0668,204.0668,202.9768,203.3461,18740.0
2018-10-17 09:55:00,225.73,226.04,225.54,225.63,10309.0,203.3551,203.6344,203.184,203.265,10309.0
2018-10-17 10:00:00,225.49,225.61,225.45,225.54,8884.0,203.1389,203.247,203.1029,203.184,8884.0
2018-10-17 10:05:00,225.64,225.98,225.44,225.98,20276.0,203.2741,203.5803,203.0939,203.5803,20276.0
2018-10-17 10:10:00,226.05,226.12,225.45,225.55,20683.0,203.6434,203.7065,203.1029,203.193,20683.0
2018-10-17 10:15:00,225.46,225.59,225.21,225.55,7347.0,203.1119,203.229,202.8867,203.193,7347.0
2018-10-17 10:20:00,225.52,225.55,225.19,225.23,16040.0,203.1659,203.193,202.8687,202.9047,16040.0
2018-10-17 10:25:00,225.2,226.01,225.17,225.96,10276.0,202.8777,203.6074,202.8506,203.5623,10276.0
2018-10-17 10:30:00,226.05,226.29,225.46,225.47,8266.0,203.6434,203.8596,203.1119,203.1209,8266.0
2018-10-17 10:35:00,225.42,225.58,225.25,225.4,4325.0,203.0759,203.22,202.9227,203.0578,4325.0
2018-10-17 10:40:00,225.47,225.48,225.2,225.23,23533.0,203.1209,203.1299,202.8777,202.9047,23533.0
2018-10-17 10:45:00,225.11,225.11,224.01,224.26,27835.0,202.7966,202.7966,201.8056,202.0308,27835.0
2018-10-17 10:50:00,224.29,224.99,224.21,224.98,16364.0,202.0579,202.6885,201.9858,202.6795,16364.0
2018-10-17 10:55:00,224.98,225.23,224.87,225.1,7003.0,202.6795,202.9047,202.5804,202.7876,7003.0
2018-10-17 11:00:00,225.12,225.12,224.81,225.11,3648.0,202.8056,202.8056,202.5263,202.7966,3648.0
2018-10-17 11:05:00,225.09,225.69,225.09,225.69,7397.0,202.7786,203.3191,202.7786,203.3191,7397.0
2018-10-17 11:10:00,225.58,225.69,225.52,225.66,4170.0,203.22,203.3191,203.1659,203.2921,4170.0
2018-10-17 11:15:00,225.66,225.78,225.5,225.55,4504.0,203.2921,203.4002,203.1479,203.193,4504.0
2018-10-17 11:20:00,225.7,225.85,225.59,225.83,4615.0,203.3281,203.4632,203.229,203.4452,4615.0
2018-10-17 11:25:00,225.76,226.26,225.73,226.11,8790.0,203.3822,203.8326,203.3551,203.6975,8790.0
2018-10-17 11:30:00,226.2,226.38,225.7,225.71,4283.0,203.7785,203.9407,203.3281,203.3371,4283.0
2018-10-17 11:35:00,225.82,226.3,225.75,226.29,4450.0,203.4362,203.8686,203.3731,203.8596,4450.0
2018-10-17 11:40:00,226.42,226.99,226.36,226.99,6087.0,203.9767,204.4902,203.9227,204.4902,6087.0
2018-10-17 11:45:00,226.93,227.18,226.85,227.06,9708.0,204.4362,204.6614,204.3641,204.5533,9708.0
2018-10-17 11:50:00,227.15,227.24,226.7,226.94,11757.0,204.6344,204.7155,204.229,204.4452,11757.0
2018-10-17 11:55:00,226.96,227.15,226.88,227.0,26488.0,204.4632,204.6344,204.3911,204.4992,26488.0
2018-10-17 12:00:00,227.0,227.44,226.91,227.2,13722.0,204.4992,204.8956,204.4182,204.6794,13722.0
2018-10-17 12:05:00,227.33,227.67,227.33,227.52,3750.0,204.7965,205.1028,204.7965,204.9677,3750.0
2018-10-17 12:10:00,227.65,227.67,227.42,227.6,5035.0,205.0848,205.1028,204.8776,205.0398,5035.0
2018-10-17 12:15:00,227.61,227.74,227.58,227.61,3961.0,205.0488,205.1659,205.0218,205.0488,3961.0
2018-10-17 12:20:00,227.74,227.74,227.57,227.73,8111.0,205.1659,205.1659,205.0127,205.1569,8111.0
2018-10-17 12:25:00,227.75,228.0,227.65,227.65,23446.0,205.1749,205.4001,205.0848,205.0848,23446.0
2018-10-17 12:30:00,227.64,227.67,227.29,227.46,6631.0,205.0758,205.1028,204.7605,204.9136,6631.0
2018-10-17 12:35:00,227.41,227.49,227.31,227.49,4731.0,204.8686,204.9407,204.7785,204.9407,4731.0
2018-10-17 12:40:00,227.62,227.84,227.48,227.66,6583.0,205.0578,205.256,204.9317,205.0938,6583.0
2018-10-17 12:45:00,227.61,227.66,227.0,227.43,8488.0,205.0488,205.0938,204.4992,204.8866,8488.0
2018-10-17 12:50:00,227.38,227.49,227.33,227.45,5548.0,204.8416,204.9407,204.7965,204.9046,5548.0
2018-10-17 12:55:00,227.45,227.54,227.28,227.4,3934.0,204.9046,204.9857,204.7515,204.8596,3934.0
2018-10-17 13:00:00,227.4,227.6,227.35,227.6,8058.0,204.8596,205.0398,204.8146,205.0398,8058.0
2018-10-17 13:05:00,227.68,227.74,227.36,227.47,8518.0,205.1118,205.1659,204.8236,204.9227,8518.0
2018-10-17 13:10:00,227.52,227.7,227.49,227.6,5786.0,204.9677,205.1299,204.9407,205.0398,5786.0
2018-10-17 13:15:00,227.55,227.55,227.33,227.47,2425.0,204.9947,204.9947,204.7965,204.9227,2425.0
2018-10-17 13:20:00,227.41,227.48,227.12,227.37,3863.0,204.8686,204.9317,204.6073,204.8326,3863.0
2018-10-17 13:25:00,227.43,227.47,227.25,227.41,3145.0,204.8866,204.9227,204.7245,204.8686,3145.0
2018-10-17 13:30:00,227.48,227.55,227.3,227.46,3958.0,204.9317,204.9947,204.7695,204.9136,3958.0
2018-10-17 13:35:00,227.38,227.5,227.32,227.33,7106.0,204.8416,204.9497,204.7875,204.7965,7106.0
2018-10-17 13:40:00,227.37,227.41,227.3,227.34,2300.0,204.8326,204.8686,204.7695,204.8055,2300.0
2018-10-17 13:45:00,227.32,227.48,227.3,227.31,4738.0,204.7875,204.9317,204.7695,204.7785,4738.0
2018-10-17 13:50:00,227.36,227.61,227.31,227.46,4699.0,204.8236,205.0488,204.7785,204.9136,4699.0
2018-10-17 13:55:00,227.46,227.64,227.45,227.64,7899.0,204.9136,205.0758,204.9046,205.0758,7899.0
2018-10-17 14:00:00,227.62,227.62,227.23,227.34,5155.0,205.0578,205.0578,204.7064,204.8055,5155.0
2018-10-17 14:05:00,227.36,227.6,227.36,227.43,8909.0,204.8236,205.0398,204.8236,204.8866,8909.0
2018-10-17 14:10:00,227.44,227.44,226.91,226.99,4395.0,204.8956,204.8956,204.4182,204.4902,4395.0
2018-10-17 14:15:00,226.98,226.98,226.6,226.85,4593.0,204.4812,204.4812,204.1389,204.3641,4593.0
2018-10-17 14:20:00,226.85,226.85,226.43,226.83,6164.0,204.3641,204.3641,203.9857,204.3461,6164.0
2018-10-17 14:25:00,226.83,226.96,226.61,226.61,3598.0,204.3461,204.4632,204.1479,204.1479,3598.0
2018-10-17 14:30:00,226.57,226.94,226.53,226.75,2153.0,204.1119,204.4452,204.0758,204.274,2153.0
2018-10-17 14:35:00,226.77,226.99,226.7,226.94,5242.0,204.292,204.4902,204.229,204.4452,5242.0
2018-10-17 14:40:00,226.95,227.26,226.94,227.26,2807.0,204.4542,204.7335,204.4452,204.7335,2807.0
2018-10-17 14:45:00,227.31,227.36,227.22,227.36,3374.0,204.7785,204.8236,204.6974,204.8236,3374.0
2018-10-17 14:50:00,227.35,227.38,227.13,227.34,4676.0,204.8146,204.8416,204.6164,204.8055,4676.0
2018-10-17 14:55:00,227.3,227.62,227.3,227.42,2928.0,204.7695,205.0578,204.7695,204.8776,2928.0
2018-10-17 15:00:00,227.44,227.44,226.93,226.93,9324.0,204.8956,204.8956,204.4362,204.4362,9324.0
2018-10-17 15:05:00,226.91,226.92,226.67,226.82,7128.0,204.4182,204.4272,204.202,204.3371,7128.0
2018-10-17 15:10:00,226.8,226.9,226.63,226.68,13369.0,204.3191,204.4092,204.1659,204.211,13369.0
2018-10-17 15:15:00,226.7,226.81,226.63,226.75,6679.0,204.229,204.3281,204.1659,204.274,6679.0
2018-10-17 15:20:00,226.72,226.88,226.59,226.88,6418.0,204.247,204.3911,204.1299,204.3911,6418.0
2018-10-17 15:25:00,226.97,227.16,226.89,227.16,6939.0,204.4722,204.6434,204.4001,204.6434,6939.0
2018-10-17 15:30:00,227.11,227.19,226.76,226.93,6445.0,204.5983,204.6704,204.283,204.4362,6445.0
2018-10-17 15:35:00,226.94,227.08,226.71,226.92,14869.0,204.4452,204.5713,204.238,204.4272,14869.0
2018-10-17 15:40:00,226.89,227.02,226.52,226.71,11966.0,204.4001,204.5173,204.0668,204.238,11966.0
2018-10-17 15:45:00,226.7,226.84,226.63,226.78,13207.0,204.229,204.3551,204.1659,204.3011,13207.0
2018-10-17 15:50:00,226.76,227.01,226.75,226.8,15678.0,204.283,204.5083,204.274,204.3191,15678.0
2018-10-17 15:55:00,226.78,227.39,226.77,227.17,34142.0,204.3011,204.8506,204.292,204.6524,34142.0
2018-10-18 09:30:00,227.73,228.49,226.65,227.43,46620.0,205.1569,205.8416,204.1839,204.8866,46620.0
2018-10-18 09:35:00,227.48,228.13,227.46,227.72,16890.0,204.9317,205.5172,204.9136,205.1479,16890.0
2018-10-18 09:40:00,227.7,227.92,227.02,227.28,22569.0,205.1299,205.3281,204.5173,204.7515,22569.0
2018-10-18 09:45:00,227.16,227.5,226.91,226.99,20649.0,204.6434,204.9497,204.4182,204.4902,20649.0
2018-10-18 09:50:00,227.04,227.55,226.33,226.34,34809.0,204.5353,204.9947,203.8957,203.9047,34809.0
2018-10-18 09:55:00,226.31,227.04,226.16,226.29,38522.0,203.8776,204.5353,203.7425,203.8596,38522.0
2018-10-18 10:00:00,226.34,226.38,225.4,225.75,19716.0,203.9047,203.9407,203.0578,203.3731,19716.0
2018-10-18 10:05:00,225.89,226.31,225.4,225.4,13410.0,203.4993,203.8776,203.0578,203.0578,13410.0
2018-10-18 10:10:00,225.46,225.66,225.23,225.23,11615.0,203.1119,203.2921,202.9047,202.9047,11615.0
2018-10-18 10:15:00,225.42,225.95,225.33,225.7,11854.0,203.0759,203.5533,202.9948,203.3281,11854.0
2018-10-18 10:20:00,225.7,226.39,225.69,226.37,7339.0,203.3281,203.9497,203.3191,203.9317,7339.0
2018-10-18 10:25:00,226.37,227.07,226.3,226.8,14046.0,203.9317,204.5623,203.8686,204.3191,14046.0
2018-10-18 10:30:00,226.81,227.4,226.72,227.39,10283.0,204.3281,204.8596,204.247,204.8506,10283.0
2018-10-18 10:35:00,227.41,227.83,227.27,227.5,9767.0,204.8686,205.247,204.7425,204.9497,9767.0
2018-10-18 10:40:00,227.55,227.66,227.13,227.25,4357.0,204.9947,205.0938,204.6164,204.7245,4357.0
2018-10-18 10:45:00,227.29,227.41,227.17,227.17,6946.0,204.7605,204.8686,204.6524,204.6524,6946.0
2018-10-18 10:50:00,227.19,227.74,227.18,227.64,10750.0,204.6704,205.1659,204.6614,205.0758,10750.0
2018-10-18 10:55:00,227.62,228.0,227.6,227.71,25022.0,205.0578,205.4001,205.0398,205.1389,25022.0
2018-10-18 11:00:00,227.65,227.7,227.36,227.52,4618.0,205.0848,205.1299,204.8236,204.9677,4618.0
2018-10-18 11:05:00,227.41,227.5,227.26,227.33,6686.0,204.8686,204.9497,204.7335,204.7965,6686.0
2018-10-18 11:10:00,227.34,227.41,227.06,227.1,13110.0,204.8055,204.8686,204.5533,204.5893,13110.0
2018-10-18 11:15:00,227.11,227.24,227.05,227.12,5915.0,204.5983,204.7155,204.5443,204.6073,5915.0
2018-10-18 11:20:00,227.25,227.28,226.97,227.19,9354.0,204.7245,204.7515,204.4722,204.6704,9354.0
2018-10-18 11:25:00,227.29,227.42,226.84,226.85,15487.0,204.7605,204.8776,204.3551,204.3641,15487.0
2018-10-18 11:30:00,226.84,226.84,226.24,226.24,6430.0,204.3551,204.3551,203.8146,203.8146,6430.0
2018-10-18 11:35:00,226.18,226.36,225.95,226.32,4919.0,203.7605,203.9227,203.5533,203.8866,4919.0
2018-10-18 11:40:00,226.31,226.6,226.01,226.42,11122.0,203.8776,204.1389,203.6074,203.9767,11122.0
2018-10-18 11:45:00,226.43,226.43,225.77,226.02,9345.0,203.9857,203.9857,203.3912,203.6164,9345.0
2018-10-18 11:50:00,226.02,226.02,225.42,225.91,6939.0,203.6164,203.6164,203.0759,203.5173,6939.0
2018-10-18 11:55:00,225.83,225.85,225.64,225.75,10690.0,203.4452,203.4632,203.2741,203.3731,10690.0
2018-10-18 12:00:00,225.76,225.8,225.58,225.74,11538.0,203.3822,203.4182,203.22,203.3641,11538.0
2018-10-18 12:05:00,225.82,226.04,225.62,225.9,6128.0,203.4362,203.6344,203.256,203.5083,6128.0
2018-10-18 12:10:00,225.94,226.24,225.94,226.13,4105.0,203.5443,203.8146,203.5443,203.7155,4105.0
2018-10-18 12:15:00,225.96,226.01,225.55,225.55,22971.0,203.5623,203.6074,203.193,203.193,22971.0
2018-10-18 12:20:00,225.56,226.1,225.54,226.1,4912.0,203.202,203.6885,203.184,203.6885,4912.0
2018-10-18 12:25:00,226.14,226.14,225.87,225.94,4900.0,203.7245,203.7245,203.4813,203.5443,4900.0
2018-10-18 12:30:00,225.94,225.99,225.57,225.88,10285.0,203.5443,203.5894,203.211,203.4903,10285.0
2018-10-18 12:35:00,225.97,226.04,225.73,226.03,4220.0,203.5713,203.6344,203.3551,203.6254,4220.0
2018-10-18 12:40:00,226.03,226.21,225.95,225.97,9973.0,203.6254,203.7876,203.5533,203.5713,9973.0
2018-10-18 12:45:00,226.06,226.09,225.95,225.95,3955.0,203.6524,203.6794,203.5533,203.5533,3955.0
2018-10-18 12:50:00,225.93,226.0,225.68,225.69,4706.0,203.5353,203.5984,203.3101,203.3191,4706.0
2018-10-18 12:55:00,225.75,225.98,225.75,225.76,3100.0,203.3731,203.5803,203.3731,203.3822,3100.0
2018-10-18 13:00:00,225.75,225.86,225.4,225.41,4595.0,203.3731,203.4722,203.0578,203.0668,4595.0
2018-10-18 13:05:00,225.34,225.38,225.12,225.38,6480.0,203.0038,203.0398,202.8056,203.0398,6480.0
2018-10-18 13:10:00,225.26,225.26,224.52,224.69,19973.0,202.9317,202.9317,202.2651,202.4182,19973.0
2018-10-18 13:15:00,224.68,224.77,224.42,224.54,6102.0,202.4092,202.4903,202.175,202.2831,6102.0
2018-10-18 13:20:00,224.55,224.72,224.4,224.68,9215.0,202.2921,202.4452,202.157,202.4092,9215.0
2018-10-18 13:25:00,224.64,224.94,224.5,224.87,11721.0,202.3732,202.6434,202.247,202.5804,11721.0
2018-10-18 13:30:00,224.95,225.08,224.66,224.89,11294.0,202.6524,202.7696,202.3912,202.5984,11294.0
2018-10-18 13:35:00,224.89,225.07,224.75,225.06,5917.0,202.5984,202.7605,202.4723,202.7515,5917.0
2018-10-18 13:40:00,224.98,224.98,224.38,224.46,7967.0,202.6795,202.6795,202.1389,202.211,7967.0
2018-10-18 13:45:00,224.51,224.83,224.4,224.83,4525.0,202.2561,202.5443,202.157,202.5443,4525.0
2018-10-18 13:50:00,224.82,224.84,224.39,224.46,9586.0,202.5353,202.5533,202.148,202.211,9586.0
2018-10-18 13:55:00,224.48,224.66,224.14,224.21,11442.0,202.229,202.3912,201.9227,201.9858,11442.0
2018-10-18 14:00:00,224.16,224.68,224.07,224.61,9818.0,201.9408,202.4092,201.8597,202.3461,9818.0
2018-10-18 14:05:00,224.56,225.01,224.56,224.97,15636.0,202.3011,202.7065,202.3011,202.6705,15636.0
2018-10-18 14:10:00,224.86,224.94,224.56,224.64,5859.0,202.5714,202.6434,202.3011,202.3732,5859.0
2018-10-18 14:15:00,224.48,224.48,224.14,224.34,13103.0,202.229,202.229,201.9227,202.1029,13103.0
2018-10-18 14:20:00,224.29,224.7,224.28,224.69,13576.0,202.0579,202.4272,202.0489,202.4182,13576.0
2018-10-18 14:25:00,224.68,224.68,224.11,224.31,34448.0,202.4092,202.4092,201.8957,202.0759,34448.0
2018-10-18 14:30:00,224.26,224.5,224.11,224.48,9908.0,202.0308,202.247,201.8957,202.229,9908.0
2018-10-18 14:35:00,224.48,225.11,224.45,224.79,19860.0,202.229,202.7966,202.202,202.5083,19860.0
2018-10-18 14:40:00,224.83,225.19,224.71,225.09,19301.0,202.5443,202.8687,202.4362,202.7786,19301.0
2018-10-18 14:45:00,225.11,225.27,224.89,225.07,14567.0,202.7966,202.9407,202.5984,202.7605,14567.0
2018-10-18 14:50:00,225.08,225.13,224.95,225.04,3334.0,202.7696,202.8146,202.6524,202.7335,3334.0
2018-10-18 14:55:00,225.03,225.03,224.71,224.81,6705.0,202.7245,202.7245,202.4362,202.5263,6705.0
2018-10-18 15:00:00,224.87,224.89,224.6,224.67,11321.0,202.5804,202.5984,202.3371,202.4002,11321.0
2018-10-18 15:05:00,224.6,224.6,224.42,224.55,5785.0,202.3371,202.3371,202.175,202.2921,5785.0
2018-10-18 15:10:00,224.55,224.55,224.4,224.51,5433.0,202.2921,202.2921,202.157,202.2561,5433.0
2018-10-18 15:15:00,224.55,225.14,224.55,224.77,14473.0,202.2921,202.8236,202.2921,202.4903,14473.0
2018-10-18 15:20:00,224.82,225.26,224.77,225.26,11561.0,202.5353,202.9317,202.4903,202.9317,11561.0
2018-10-18 15:25:00,225.25,225.47,225.16,225.43,9378.0,202.9227,203.1209,202.8416,203.0849,9378.0
2018-10-18 15:30:00,225.37,225.37,224.89,225.19,11265.0,203.0308,203.0308,202.5984,202.8687,11265.0
2018-10-18 15:35:00,225.13,225.76,224.94,225.75,19260.0,202.8146,203.3822,202.6434,203.3731,19260.0
2018-10-18 15:40:00,225.79,225.84,225.28,225.32,26852.0,203.4092,203.4542,202.9497,202.9858,26852.0
2018-10-18 15:45:00,225.26,225.4,225.08,225.37,24465.0,202.9317,203.0578,202.7696,203.0308,24465.0
2018-10-18 15:50:00,225.34,225.36,225.03,225.22,23041.0,203.0038,203.0218,202.7245,202.8957,23041.0
2018-10-18 15:55:00,225.16,225.34,225.0,225.24,52062.0,202.8416,203.0038,202.6975,202.9137,52062.0
2018-10-19 09:30:00,225.75,225.75,225.1,225.65,85907.0,203.3731,203.3731,202.7876,203.2831,85907.0
2018-10-19 09:35:00,225.47,225.58,225.15,225.28,9157.0,203.1209,203.22,202.8326,202.9497,9157.0
2018-10-19 09:40:00,225.22,225.3,224.81,224.91,19117.0,202.8957,202.9678,202.5263,202.6164,19117.0
2018-10-19 09:45:00,224.94,225.21,224.61,224.63,13027.0,202.6434,202.8867,202.3461,202.3642,13027.0
2018-10-19 09:50:00,224.68,224.9,224.33,224.33,22467.0,202.4092,202.6074,202.0939,202.0939,22467.0
2018-10-19 09:55:00,224.44,224.49,224.05,224.22,29258.0,202.193,202.238,201.8417,201.9948,29258.0
2018-10-19 10:00:00,224.22,224.75,224.12,224.74,26929.0,201.9948,202.4723,201.9047,202.4633,26929.0
2018-10-19 10:05:00,224.66,224.77,224.16,224.26,17326.0,202.3912,202.4903,201.9408,202.0308,17326.0
2018-10-19 10:10:00,224.22,224.39,224.08,224.18,16239.0,201.9948,202.148,201.8687,201.9588,16239.0
2018-10-19 10:15:00,224.26,224.39,224.17,224.31,9528.0,202.0308,202.148,201.9498,202.0759,9528.0
2018-10-19 10:20:00,224.38,224.61,224.24,224.33,21180.0,202.1389,202.3461,202.0128,202.0939,21180.0
2018-10-19 10:25:00,224.33,224.61,224.28,224.29,14654.0,202.0939,202.3461,202.0489,202.0579,14654.0
2018-10-19 10:30:00,224.34,224.53,224.28,224.49,9716.0,202.1029,202.2741,202.0489,202.238,9716.0
2018-10-19 10:35:00,224.45,224.48,223.76,223.76,18921.0,202.202,202.229,201.5804,201.5804,18921.0
2018-10-19 10:40:00,223.86,223.88,223.39,223.82,29168.0,201.6705,201.6885,201.2471,201.6345,29168.0
2018-10-19 10:45:00,223.76,223.86,223.48,223.52,6527.0,201.5804,201.6705,201.3282,201.3642,6527.0
2018-10-19 10:50:00,223.46,223.72,223.34,223.57,24098.0,201.3101,201.5444,201.202,201.4092,24098.0
2018-10-19 10:55:00,223.61,223.69,223.54,223.63,5973.0,201.4453,201.5173,201.3822,201.4633,5973.0
2018-10-19 11:00:00,223.66,224.36,223.66,224.22,10734.0,201.4903,202.1209,201.4903,201.9948,10734.0
2018-10-19 11:05:00,224.2,224.39,224.2,224.33,5613.0,201.9768,202.148,201.9768,202.0939,5613.0
2018-10-19 11:10:00,224.4,224.43,224.21,224.38,7764.0,202.157,202.184,201.9858,202.1389,7764.0
2018-10-19 11:15:00,224.31,224.59,224.31,224.56,11467.0,202.0759,202.3281,202.0759,202.3011,11467.0
2018-10-19 11:20:00,224.57,224.74,224.48,224.51,23527.0,202.3101,202.4633,202.229,202.2561,23527.0
2018-10-19 11:25:00,224.49,224.58,224.45,224.58,3684.0,202.238,202.3191,202.202,202.3191,3684.0
2018-10-19 11:30:00,224.57,224.58,224.35,224.47,4682.0,202.3101,202.3191,202.1119,202.22,4682.0
2018-10-19 11:35:00,224.47,224.48,224.12,224.16,11129.0,202.22,202.229,201.9047,201.9408,11129.0
2018-10-19 11:40:00,224.27,224.28,224.01,224.25,9049.0,202.0398,202.0489,201.8056,202.0218,9049.0
2018-10-19 11:45:00,224.3,224.42,224.27,224.3,5765.0,202.0669,202.175,202.0398,202.0669,5765.0
2018-10-19 11:50:00,224.34,224.37,223.87,223.96,6015.0,202.1029,202.1299,201.6795,201.7606,6015.0
2018-10-19 11:55:00,223.9,224.07,223.82,223.99,6320.0,201.7065,201.8597,201.6345,201.7876,6320.0
2018-10-19 12:00:00,224.08,224.16,223.87,223.94,4794.0,201.8687,201.9408,201.6795,201.7426,4794.0
2018-10-19 12:05:00,223.93,224.17,223.64,223.78,14187.0,201.7335,201.9498,201.4723,201.5984,14187.0
2018-10-19 12:10:00,223.76,223.78,223.35,223.35,7100.0,201.5804,201.5984,201.211,201.211,7100.0
2018-10-19 12:15:00,223.35,223.35,222.89,223.14,22481.0,201.211,201.211,200.7966,201.0219,22481.0
2018-10-19 12:20:00,223.13,223.27,222.89,222.93,7122.0,201.0128,201.139,200.7966,200.8327,7122.0
2018-10-19 12:25:00,222.87,222.94,222.68,222.83,12074.0,200.7786,200.8417,200.6075,200.7426,12074.0
2018-10-19 12:30:00,222.67,222.68,222.32,222.32,13173.0,200.5984,200.6075,200.2831,200.2831,13173.0
2018-10-19 12:35:00,222.3,222.49,222.27,222.45,14307.0,200.2651,200.4363,200.2381,200.4003,14307.0
2018-10-19 12:40:00,222.45,223.3,222.31,223.27,36843.0,200.4003,201.166,200.2741,201.139,36843.0
2018-10-19 12:45:00,223.2,223.34,223.12,223.24,8772.0,201.0759,201.202,201.0038,201.1119,8772.0
2018-10-19 12:50:00,223.21,223.34,222.94,223.34,12826.0,201.0849,201.202,200.8417,201.202,12826.0
2018-10-19 12:55:00,223.35,223.88,223.35,223.87,8660.0,201.211,201.6885,201.211,201.6795,8660.0
2018-10-19 13:00:00,223.75,223.77,223.29,223.44,9919.0,201.5714,201.5894,201.157,201.2921,9919.0
2018-10-19 13:05:00,223.55,223.65,223.23,223.27,8991.0,201.3912,201.4813,201.1029,201.139,8991.0
2018-10-19 13:10:00,223.33,223.52,223.24,223.44,12400.0,201.193,201.3642,201.1119,201.2921,12400.0
2018-10-19 13:15:00,223.42,223.81,223.42,223.61,13828.0,201.2741,201.6254,201.2741,201.4453,13828.0
2018-10-19 13:20:00,223.58,223.61,223.42,223.51,5959.0,201.4182,201.4453,201.2741,201.3552,5959.0
2018-10-19 13:25:00,223.48,223.67,223.39,223.64,7973.0,201.3282,201.4993,201.2471,201.4723,7973.0
2018-10-19 13:30:00,223.69,223.82,223.57,223.82,14371.0,201.5173,201.6345,201.4092,201.6345,14371.0
2018-10-19 13:35:00,223.82,224.08,223.77,223.84,14180.0,201.6345,201.8687,201.5894,201.6525,14180.0
2018-10-19 13:40:00,223.89,223.99,223.5,223.5,12348.0,201.6975,201.7876,201.3462,201.3462,12348.0
2018-10-19 13:45:00,223.55,223.64,223.37,223.4,11821.0,201.3912,201.4723,201.2291,201.2561,11821.0
2018-10-19 13:50:00,223.48,223.54,223.37,223.4,6573.0,201.3282,201.3822,201.2291,201.2561,6573.0
2018-10-19 13:55:00,223.45,223.57,223.03,223.1,21813.0,201.3011,201.4092,200.9228,200.9858,21813.0
2018-10-19 14:00:00,223.04,223.11,222.93,222.93,24648.0,200.9318,200.9948,200.8327,200.8327,24648.0
2018-10-19 14:05:00,222.92,223.09,222.66,223.01,10092.0,200.8237,200.9768,200.5894,200.9047,10092.0
2018-10-19 14:10:00,223.14,223.16,222.94,222.97,8395.0,201.0219,201.0399,200.8417,200.8687,8395.0
2018-10-19 14:15:00,222.95,223.01,222.68,222.86,14939.0,200.8507,200.9047,200.6075,200.7696,14939.0
2018-10-19 14:20:00,222.74,223.09,222.7,222.8,20809.0,200.6615,200.9768,200.6255,200.7156,20809.0
2018-10-19 14:25:00,222.82,222.98,222.69,222.75,13577.0,200.7336,200.8777,200.6165,200.6705,13577.0
2018-10-19 14:30:00,222.76,222.95,222.69,222.82,9833.0,200.6795,200.8507,200.6165,200.7336,9833.0
2018-10-19 14:35:00,222.84,223.03,222.77,222.89,14904.0,200.7516,200.9228,200.6885,200.7966,14904.0
2018-10-19 14:40:00,222.83,223.0,222.7,222.86,7884.0,200.7426,200.8957,200.6255,200.7696,7884.0
2018-10-19 14:45:00,222.86,223.06,222.85,222.98,12278.0,200.7696,200.9498,200.7606,200.8777,12278.0
2018-10-19 14:50:00,222.99,223.07,222.78,222.78,6429.0,200.8867,200.9588,200.6975,200.6975,6429.0
2018-10-19 14:55:00,222.86,222.91,222.73,222.77,20745.0,200.7696,200.8147,200.6525,200.6885,20745.0
2018-10-19 15:00:00,222.81,223.12,222.77,222.84,15318.0,200.7246,201.0038,200.6885,200.7516,15318.0
2018-10-19 15:05:00,222.8,222.85,222.71,222.76,7200.0,200.7156,200.7606,200.6345,200.6795,7200.0
2018-10-19 15:10:00,222.74,222.95,222.68,222.68,11134.0,200.6615,200.8507,200.6075,200.6075,11134.0
2018-10-19 15:15:00,222.7,223.1,222.6,223.1,20696.0,200.6255,200.9858,200.5354,200.9858,20696.0
2018-10-19 15:20:00,223.02,223.08,222.84,222.9,19303.0,200.9138,200.9678,200.7516,200.8056,19303.0
2018-10-19 15:25:00,222.88,223.21,222.88,223.15,63922.0,200.7876,201.0849,200.7876,201.0309,63922.0
2018-10-19 15:30:00,223.15,223.17,223.04,223.06,23602.0,201.0309,201.0489,200.9318,200.9498,23602.0
2018-10-19 15:35:00,223.06,223.18,222.87,222.96,23485.0,200.9498,201.0579,200.7786,200.8597,23485.0
2018-10-19 15:40:00,222.93,223.01,222.82,223.0,18659.0,200.8327,200.9047,200.7336,200.8957,18659.0
2018-10-19 15:45:00,222.98,223.02,222.83,222.92,39496.0,200.8777,200.9138,200.7426,200.8237,39496.0
2018-10-19 15:50:00,222.9,223.05,222.9,223.04,68555.0,200.8056,200.9408,200.8056,200.9318,68555.0
2018-10-19 15:55:00,223.04,223.08,222.89,222.93,87347.0,200.9318,200.9678,200.7966,200.8327,87347.0
2018-10-22 09:30:00,223.33,224.33,223.23,223.72,29924.0,201.193,202.0939,201.1029,201.5444,29924.0
2018-10-22 09:35:00,223.7,224.24,223.58,223.72,6169.0,201.5263,202.0128,201.4182,201.5444,6169.0
2018-10-22 09:40:00,223.8,224.14,223.66,224.14,13801.0,201.6164,201.9227,201.4903,201.9227,13801.0
2018-10-22 09:45:00,224.11,224.25,223.77,223.83,16027.0,201.8957,202.0218,201.5894,201.6435,16027.0
2018-10-22 09:50:00,223.87,223.87,223.16,223.39,14708.0,201.6795,201.6795,201.0399,201.2471,14708.0
2018-10-22 09:55:00,223.33,223.47,223.27,223.44,10250.0,201.193,201.3191,201.139,201.2921,10250.0
2018-10-22 10:00:00,223.47,223.47,223.18,223.21,20638.0,201.3191,201.3191,201.0579,201.0849,20638.0
2018-10-22 10:05:00,223.3,223.3,222.75,222.75,34443.0,201.166,201.166,200.6705,200.6705,34443.0
2018-10-22 10:10:00,222.67,223.52,222.66,223.45,30737.0,200.5984,201.3642,200.5894,201.3011,30737.0
2018-10-22 10:15:00,223.47,223.7,223.42,223.64,26111.0,201.3191,201.5263,201.2741,201.4723,26111.0
2018-10-22 10:20:00,223.5,223.52,222.99,223.39,16190.0,201.3462,201.3642,200.8867,201.2471,16190.0
2018-10-22 10:25:00,223.33,223.43,223.01,223.43,14822.0,201.193,201.2831,200.9047,201.2831,14822.0
2018-10-22 10:30:00,223.43,223.43,223.1,223.22,8290.0,201.2831,201.2831,200.9858,201.0939,8290.0
2018-10-22 10:35:00,223.19,223.2,222.89,223.02,12512.0,201.0669,201.0759,200.7966,200.9138,12512.0
2018-10-22 10:40:00,223.1,223.48,223.02,223.48,16864.0,200.9858,201.3282,200.9138,201.3282,16864.0
2018-10-22 10:45:00,223.44,223.63,223.23,223.61,15273.0,201.2921,201.4633,201.1029,201.4453,15273.0
2018-10-22 10:50:00,223.67,223.71,223.31,223.56,14938.0,201.4993,201.5354,201.175,201.4002,14938.0
2018-10-22 10:55:00,223.59,223.76,223.35,223.47,26335.0,201.4273,201.5804,201.211,201.3191,26335.0
2018-10-22 11:00:00,223.42,223.43,223.19,223.23,14173.0,201.2741,201.2831,201.0669,201.1029,14173.0
2018-10-22 11:05:00,223.22,223.37,223.21,223.3,20676.0,201.0939,201.2291,201.0849,201.166,20676.0
2018-10-22 11:10:00,223.3,223.36,223.0,223.19,20657.0,201.166,201.22,200.8957,201.0669,20657.0
2018-10-22 11:15:00,223.22,223.3,222.96,223.1,15933.0,201.0939,201.166,200.8597,200.9858,15933.0
2018-10-22 11:20:00,223.13,223.21,222.81,223.13,20518.0,201.0128,201.0849,200.7246,201.0128,20518.0
2018-10-22 11:25:00,223.2,223.37,222.99,223.37,11174.0,201.0759,201.2291,200.8867,201.2291,11174.0
2018-10-22 11:30:00,223.38,223.45,222.88,222.88,9886.0,201.2381,201.3011,200.7876,200.7876,9886.0
2018-10-22 11:35:00,222.84,223.18,222.8,223.07,10072.0,200.7516,201.0579,200.7156,200.9588,10072.0
2018-10-22 11:40:00,223.06,223.13,222.86,222.96,12895.0,200.9498,201.0128,200.7696,200.8597,12895.0
2018-10-22 11:45:00,222.93,222.98,222.62,222.83,7484.0,200.8327,200.8777,200.5534,200.7426,7484.0
2018-10-22 11:50:00,222.75,222.93,222.51,222.78,11674.0,200.6705,200.8327,200.4543,200.6975,11674.0
2018-10-22 11:55:00,222.76,222.99,222.71,222.89,30358.0,200.6795,200.8867,200.6345,200.7966,30358.0
2018-10-22 12:00:00,222.86,222.91,222.48,222.53,12398.0,200.7696,200.8147,200.4273,200.4723,12398.0
2018-10-22 12:05:00,222.57,223.07,222.49,222.68,17107.0,200.5084,200.9588,200.4363,200.6075,17107.0
2018-10-22 12:10:00,222.62,222.66,222.24,222.25,11544.0,200.5534,200.5894,200.2111,200.2201,11544.0
2018-10-22 12:15:00,222.24,222.36,221.79,221.85,19128.0,200.2111,200.3192,199.8057,199.8597,19128.0
2018-10-22 12:20:00,221.9,221.95,221.52,221.52,28877.0,199.9048,199.9498,199.5624,199.5624,28877.0
2018-10-22 12:25:00,221.55,221.58,221.2,221.27,18482.0,199.5895,199.6165,199.2742,199.3372,18482.0
2018-10-22 12:30:00,221.3,221.61,221.24,221.36,21218.0,199.3642,199.6435,199.3102,199.4183,21218.0
2018-10-22 12:35:00,221.41,221.77,221.35,221.58,8933.0,199.4633,199.7877,199.4093,199.6165,8933.0
2018-10-22 12:40:00,221.66,221.8,221.61,221.61,13700.0,199.6886,199.8147,199.6435,199.6435,13700.0
2018-10-22 12:45:00,221.68,221.68,221.06,221.07,20315.0,199.7066,199.7066,199.148,199.157,20315.0
2018-10-22 12:50:00,221.09,221.26,220.78,220.83,32719.0,199.1751,199.3282,198.8958,198.9408,32719.0
2018-10-22 12:55:00,220.88,220.95,220.69,220.81,16438.0,198.9859,199.0489,198.8147,198.9228,16438.0
2018-10-22 13:00:00,220.8,221.3,220.78,221.26,12272.0,198.9138,199.3642,198.8958,199.3282,12272.0
2018-10-22 13:05:00,221.22,221.31,221.1,221.13,18810.0,199.2922,199.3732,199.1841,199.2111,18810.0
2018-10-22 13:10:00,221.15,221.19,220.98,221.11,16698.0,199.2291,199.2651,199.076,199.1931,16698.0
2018-10-22 13:15:00,221.08,221.27,220.86,221.04,22385.0,199.166,199.3372,198.9679,199.13,22385.0
2018-10-22 13:20:00,221.08,221.29,221.08,221.19,11833.0,199.166,199.3552,199.166,199.2651,11833.0
2018-10-22 13:25:00,221.16,221.9,221.12,221.86,31696.0,199.2381,199.9048,199.2021,199.8687,31696.0
2018-10-22 13:30:00,221.76,221.81,221.5,221.5,11302.0,199.7786,199.8237,199.5444,199.5444,11302.0
2018-10-22 13:35:00,221.56,221.73,221.43,221.72,6920.0,199.5985,199.7516,199.4814,199.7426,6920.0
2018-10-22 13:40:00,221.66,221.81,221.57,221.74,10075.0,199.6886,199.8237,199.6075,199.7606,10075.0
2018-10-22 13:45:00,221.79,221.8,221.32,221.33,7920.0,199.8057,199.8147,199.3823,199.3913,7920.0
2018-10-22 13:50:00,221.4,221.4,220.98,221.05,11546.0,199.4543,199.4543,199.076,199.139,11546.0
2018-10-22 13:55:00,220.99,221.07,220.6,220.6,16968.0,199.085,199.157,198.7336,198.7336,16968.0
2018-10-22 14:00:00,220.63,227.35,220.58,221.83,92852.0,198.7607,204.8146,198.7156,199.8417,92852.0
2018-10-22 14:05:00,221.83,222.86,221.26,221.36,61286.0,199.8417,200.7696,199.3282,199.4183,61286.0
2018-10-22 14:10:00,221.35,221.74,221.35,221.69,25728.0,199.4093,199.7606,199.4093,199.7156,25728.0
2018-10-22 14:15:00,221.67,222.52,221.55,221.55,44166.0,199.6976,200.4633,199.5895,199.5895,44166.0
2018-10-22 14:20:00,221.54,222.31,221.44,222.14,24388.0,199.5805,200.2741,199.4904,200.121,24388.0
2018-10-22 14:25:00,222.07,222.48,222.06,222.37,29469.0,200.0579,200.4273,200.0489,200.3282,29469.0
2018-10-22 14:30:00,222.22,222.22,221.57,221.6,21404.0,200.193,200.193,199.6075,199.6345,21404.0
2018-10-22 14:35:00,221.62,221.68,220.84,220.85,20096.0,199.6525,199.7066,198.9498,198.9588,20096.0
2018-10-22 14:40:00,220.84,221.15,220.67,220.78,27753.0,198.9498,199.2291,198.7967,198.8958,27753.0
2018-10-22 14:45:00,220.73,220.92,220.6,220.9,30304.0,198.8507,199.0219,198.7336,199.0039,30304.0
2018-10-22 14:50:00,220.85,220.91,220.4,220.46,31702.0,198.9588,199.0129,198.5535,198.6075,31702.0
2018-10-22 14:55:00,220.51,220.7,220.4,220.47,31065.0,198.6525,198.8237,198.5535,198.6165,31065.0
2018-10-22 15:00:00,220.53,220.88,220.43,220.63,27423.0,198.6706,198.9859,198.5805,198.7607,27423.0
2018-10-22 15:05:00,220.66,220.79,220.56,220.79,28057.0,198.7877,198.9048,198.6976,198.9048,28057.0
2018-10-22 15:10:00,220.84,220.88,220.64,220.69,16146.0,198.9498,198.9859,198.7697,198.8147,16146.0
2018-10-22 15:15:00,220.67,220.8,220.4,220.4,19036.0,198.7967,198.9138,198.5535,198.5535,19036.0
2018-10-22 15:20:00,220.43,220.57,220.2,220.25,28682.0,198.5805,198.7066,198.3733,198.4183,28682.0
2018-10-22 15:25:00,220.2,220.55,220.2,220.37,22017.0,198.3733,198.6886,198.3733,198.5264,22017.0
2018-10-22 15:30:00,220.37,220.89,220.27,220.84,28812.0,198.5264,198.9949,198.4363,198.9498,28812.0
2018-10-22 15:35:00,220.86,220.87,220.2,220.3,30696.0,198.9679,198.9769,198.3733,198.4634,30696.0
2018-10-22 15:40:00,220.24,220.3,219.99,220.01,85485.0,198.4093,198.4634,198.1841,198.2021,85485.0
2018-10-22 15:45:00,220.01,220.16,219.8,219.8,80243.0,198.2021,198.3372,198.0129,198.0129,80243.0
2018-10-22 15:50:00,219.84,219.97,219.6,219.67,82505.0,198.049,198.1661,197.8327,197.8958,82505.0
2018-10-22 15:55:00,219.64,219.75,219.0,219.16,180749.0,197.8688,197.9679,197.2922,197.4364,180749.0
2018-10-23 09:30:00,216.75,217.64,215.64,215.64,71430.0,195.2652,196.067,194.2653,194.2653,71430.0
2018-10-23 09:35:00,215.5,215.87,214.61,214.93,63791.0,194.1391,194.4725,193.3374,193.6256,63791.0
2018-10-23 09:40:00,214.74,214.84,213.44,213.66,76289.0,193.4545,193.5446,192.2833,192.4815,76289.0
2018-10-23 09:45:00,213.68,214.25,213.0,213.42,59723.0,192.4996,193.0131,191.887,192.2653,59723.0
2018-10-23 09:50:00,213.57,214.45,213.16,214.07,36016.0,192.4005,193.1932,192.0311,192.8509,36016.0
2018-10-23 09:55:00,214.3,214.32,213.12,213.3,31250.0,193.0581,193.0761,191.9951,192.1572,31250.0
2018-10-23 10:00:00,213.19,213.55,212.95,213.41,34210.0,192.0581,192.3824,191.8419,192.2563,34210.0
2018-10-23 10:05:00,213.3,213.34,212.97,213.08,38587.0,192.1572,192.1933,191.8599,191.959,38587.0
2018-10-23 10:10:00,213.17,213.48,212.97,213.28,29820.0,192.0401,192.3194,191.8599,192.1392,29820.0
2018-10-23 10:15:00,213.29,213.8,212.38,212.52,31246.0,192.1482,192.6077,191.3284,191.4545,31246.0
2018-10-23 10:20:00,212.51,213.52,211.91,211.95,39612.0,191.4455,192.3554,190.905,190.941,39612.0
2018-10-23 10:25:00,211.96,213.35,211.95,212.31,28692.0,190.95,192.2023,190.941,191.2653,28692.0
2018-10-23 10:30:00,212.38,212.62,211.59,212.1,28337.0,191.3284,191.5446,190.6167,191.0762,28337.0
2018-10-23 10:35:00,212.1,212.2,211.25,211.37,44706.0,191.0762,191.1663,190.3104,190.4185,44706.0
2018-10-23 10:40:00,211.38,212.28,211.37,211.72,29788.0,190.4275,191.2383,190.4185,190.7338,29788.0
2018-10-23 10:45:00,211.61,212.99,211.6,212.99,27275.0,190.6347,191.8779,190.6257,191.8779,27275.0
2018-10-23 10:50:00,212.99,213.67,212.91,213.57,73358.0,191.8779,192.4905,191.8059,192.4005,73358.0
2018-10-23 10:55:00,213.49,213.71,213.23,213.41,50155.0,192.3284,192.5266,192.0942,192.2563,50155.0
2018-10-23 11:00:00,213.4,213.5,212.38,212.45,16400.0,192.2473,192.3374,191.3284,191.3915,16400.0
2018-10-23 11:05:00,212.52,213.25,212.31,212.72,19373.0,191.4545,192.1122,191.2653,191.6347,19373.0
2018-10-23 11:10:00,212.76,213.23,212.75,213.0,40758.0,191.6707,192.0942,191.6617,191.887,40758.0
2018-10-23 11:15:00,213.01,213.08,212.69,213.01,15561.0,191.896,191.959,191.6077,191.896,15561.0
2018-10-23 11:20:00,213.01,213.29,212.77,212.93,23038.0,191.896,192.1482,191.6798,191.8239,23038.0
2018-10-23 11:25:00,212.97,213.87,212.92,213.37,21595.0,191.8599,192.6707,191.8149,192.2203,21595.0
2018-10-23 11:30:00,213.25,214.18,213.25,213.61,34808.0,192.1122,192.95,192.1122,192.4365,34808.0
2018-10-23 11:35:00,213.67,214.6,213.66,214.05,19975.0,192.4905,193.3284,192.4815,192.8329,19975.0
2018-10-23 11:40:00,214.11,214.48,214.05,214.34,16442.0,192.8869,193.2203,192.8329,193.0941,16442.0
2018-10-23 11:45:00,214.4,214.85,214.4,214.67,24781.0,193.1482,193.5536,193.1482,193.3914,24781.0
2018-10-23 11:50:00,214.71,214.71,213.83,213.84,21291.0,193.4275,193.4275,192.6347,192.6437,21291.0
2018-10-23 11:55:00,213.84,214.26,213.76,213.88,35163.0,192.6437,193.0221,192.5716,192.6797,35163.0
2018-10-23 12:00:00,213.86,214.27,213.8,214.07,25617.0,192.6617,193.0311,192.6077,192.8509,25617.0
2018-10-23 12:05:00,214.06,215.15,214.06,215.08,37343.0,192.8419,193.8238,192.8419,193.7608,37343.0
2018-10-23 12:10:00,215.08,215.08,214.86,214.99,23277.0,193.7608,193.7608,193.5626,193.6797,23277.0
2018-10-23 12:15:00,215.04,215.21,214.94,215.21,10524.0,193.7247,193.8779,193.6347,193.8779,10524.0
2018-10-23 12:20:00,215.23,215.64,215.23,215.51,22565.0,193.8959,194.2653,193.8959,194.1482,22565.0
2018-10-23 12:25:00,215.53,215.87,215.44,215.53,14543.0,194.1662,194.4725,194.0851,194.1662,14543.0
2018-10-23 12:30:00,215.59,215.95,215.53,215.89,15705.0,194.2202,194.5445,194.1662,194.4905,15705.0
2018-10-23 12:35:00,215.85,215.86,215.61,215.86,8140.0,194.4545,194.4635,194.2382,194.4635,8140.0
2018-10-23 12:40:00,215.9,216.12,215.82,216.05,11803.0,194.4995,194.6977,194.4274,194.6346,11803.0
2018-10-23 12:45:00,216.12,216.12,215.74,216.01,20691.0,194.6977,194.6977,194.3554,194.5986,20691.0
2018-10-23 12:50:00,215.97,216.27,215.95,216.0,9671.0,194.5626,194.8328,194.5445,194.5896,9671.0
2018-10-23 12:55:00,216.0,216.22,215.95,215.99,7466.0,194.5896,194.7878,194.5445,194.5806,7466.0
2018-10-23 13:00:00,215.98,216.62,215.93,216.4,8640.0,194.5716,195.1481,194.5265,194.9499,8640.0
2018-10-23 13:05:00,216.4,216.97,216.35,216.9,11423.0,194.9499,195.4634,194.9049,195.4004,11423.0
2018-10-23 13:10:00,216.86,216.92,216.32,216.32,11587.0,195.3643,195.4184,194.8779,194.8779,11587.0
2018-10-23 13:15:00,216.28,216.74,216.27,216.62,11402.0,194.8418,195.2562,194.8328,195.1481,11402.0
2018-10-23 13:20:00,216.53,216.53,215.96,216.06,17801.0,195.0671,195.0671,194.5536,194.6436,17801.0
2018-10-23 13:25:00,216.04,216.5,216.01,216.17,12113.0,194.6256,195.04,194.5986,194.7427,12113.0
2018-10-23 13:30:00,216.28,216.42,216.09,216.09,10712.0,194.8418,194.968,194.6707,194.6707,10712.0
2018-10-23 13:35:00,216.06,216.24,215.64,215.81,16991.0,194.6436,194.8058,194.2653,194.4184,16991.0
2018-10-23 13:40:00,215.94,215.94,215.71,215.73,5037.0,194.5355,194.5355,194.3283,194.3464,5037.0
2018-10-23 13:45:00,215.69,215.94,215.41,215.62,21696.0,194.3103,194.5355,194.0581,194.2473,21696.0
2018-10-23 13:50:00,215.69,216.0,215.33,215.33,6620.0,194.3103,194.5896,193.986,193.986,6620.0
2018-10-23 13:55:00,215.26,215.34,214.98,215.18,9763.0,193.9229,193.995,193.6707,193.8509,9763.0
2018-10-23 14:00:00,215.19,215.86,215.19,215.78,9535.0,193.8599,194.4635,193.8599,194.3914,9535.0
2018-10-23 14:05:00,215.88,216.37,215.74,216.22,9636.0,194.4815,194.9229,194.3554,194.7878,9636.0
2018-10-23 14:10:00,216.22,216.67,216.08,216.6,14155.0,194.7878,195.1932,194.6617,195.1301,14155.0
2018-10-23 14:15:00,216.66,217.62,216.66,217.62,18736.0,195.1842,196.049,195.1842,196.049,18736.0
2018-10-23 14:20:00,217.44,217.8,217.41,217.8,14230.0,195.8869,196.2112,195.8598,196.2112,14230.0
2018-10-23 14:25:00,217.77,217.78,217.04,217.34,21552.0,196.1841,196.1932,195.5265,195.7968,21552.0
2018-10-23 14:30:00,217.39,217.98,217.39,217.66,16085.0,195.8418,196.3733,195.8418,196.085,16085.0
2018-10-23 14:35:00,217.63,217.82,217.39,217.55,13260.0,196.058,196.2292,195.8418,195.9859,13260.0
2018-10-23 14:40:00,217.46,217.67,217.07,217.51,11372.0,195.9049,196.0941,195.5535,195.9499,11372.0
2018-10-23 14:45:00,217.58,217.61,217.2,217.41,6783.0,196.013,196.04,195.6706,195.8598,6783.0
2018-10-23 14:50:00,217.37,217.85,217.26,217.78,12960.0,195.8238,196.2562,195.7247,196.1932,12960.0
2018-10-23 14:55:00,217.76,218.27,217.71,218.18,14758.0,196.1751,196.6346,196.1301,196.5535,14758.0
2018-10-23 15:00:00,218.18,218.44,218.07,218.18,10252.0,196.5535,196.7877,196.4544,196.5535,10252.0
2018-10-23 15:05:00,218.15,218.45,217.98,218.27,11212.0,196.5265,196.7967,196.3733,196.6346,11212.0
2018-10-23 15:10:00,218.2,218.2,217.93,218.03,16975.0,196.5715,196.5715,196.3283,196.4184,16975.0
2018-10-23 15:15:00,218.05,218.15,217.93,218.0,23445.0,196.4364,196.5265,196.3283,196.3913,23445.0
2018-10-23 15:20:00,218.01,218.25,217.96,218.1,18401.0,196.4004,196.6166,196.3553,196.4814,18401.0
2018-10-23 15:25:00,218.1,218.11,217.34,217.41,22338.0,196.4814,196.4904,195.7968,195.8598,22338.0
2018-10-23 15:30:00,217.42,217.42,216.57,216.77,48991.0,195.8688,195.8688,195.1031,195.2833,48991.0
2018-10-23 15:35:00,216.77,216.77,215.11,215.87,75934.0,195.2833,195.2833,193.7878,194.4725,75934.0
2018-10-23 15:40:00,215.89,216.06,214.54,215.0,51306.0,194.4905,194.6436,193.2743,193.6887,51306.0
2018-10-23 15:45:00,215.04,215.48,214.5,215.41,77135.0,193.7247,194.1211,193.2383,194.0581,77135.0
2018-10-23 15:50:00,215.43,215.64,214.99,215.12,55017.0,194.0761,194.2653,193.6797,193.7968,55017.0
2018-10-23 15:55:00,215.13,215.23,214.55,214.87,145555.0,193.8058,193.8959,193.2833,193.5716,145555.0
2018-10-24 09:30:00,214.42,214.45,213.25,213.96,43740.0,193.1662,193.1932,192.1122,192.7518,43740.0
2018-10-24 09:35:00,213.83,214.46,213.52,214.42,18161.0,192.6347,193.2022,192.3554,193.1662,18161.0
2018-10-24 09:40:00,214.42,214.69,214.03,214.19,15585.0,193.1662,193.4094,192.8149,192.959,15585.0
2018-10-24 09:45:00,214.08,214.58,213.76,213.93,19042.0,192.8599,193.3103,192.5716,192.7248,19042.0
2018-10-24 09:50:00,213.82,214.17,213.53,214.09,40665.0,192.6257,192.941,192.3644,192.8689,40665.0
2018-10-24 09:55:00,213.98,214.58,213.94,214.3,28667.0,192.7698,193.3103,192.7338,193.0581,28667.0
2018-10-24 10:00:00,214.22,214.74,214.08,214.41,23329.0,192.986,193.4545,192.8599,193.1572,23329.0
2018-10-24 10:05:00,214.4,214.77,214.25,214.41,14676.0,193.1482,193.4815,193.0131,193.1572,14676.0
2018-10-24 10:10:00,214.39,214.55,213.68,213.69,12713.0,193.1392,193.2833,192.4996,192.5086,12713.0
2018-10-24 10:15:00,213.79,213.89,213.6,213.78,16910.0,192.5986,192.6887,192.4275,192.5896,16910.0
2018-10-24 10:20:00,213.87,213.96,213.45,213.56,16268.0,192.6707,192.7518,192.2924,192.3914,16268.0
2018-10-24 10:25:00,213.75,213.75,213.43,213.43,11877.0,192.5626,192.5626,192.2743,192.2743,11877.0
2018-10-24 10:30:00,213.4,213.53,213.05,213.12,21903.0,192.2473,192.3644,191.932,191.9951,21903.0
2018-10-24 10:35:00,213.21,213.34,212.04,212.31,18946.0,192.0761,192.1933,191.0221,191.2653,18946.0
2018-10-24 10:40:00,212.37,213.05,212.33,212.95,71480.0,191.3194,191.932,191.2834,191.8419,71480.0
2018-10-24 10:45:00,212.95,212.95,212.39,212.45,16166.0,191.8419,191.8419,191.3374,191.3915,16166.0
2018-10-24 10:50:00,212.45,213.09,212.45,213.01,15179.0,191.3915,191.968,191.3915,191.896,15179.0
2018-10-24 10:55:00,213.03,213.06,212.75,212.9,11252.0,191.914,191.941,191.6617,191.7969,11252.0
2018-10-24 11:00:00,213.02,213.36,212.98,213.18,21581.0,191.905,192.2113,191.8689,192.0491,21581.0
2018-10-24 11:05:00,213.22,213.47,212.14,212.2,21455.0,192.0851,192.3104,191.1122,191.1663,21455.0
2018-10-24 11:10:00,212.24,212.34,211.81,212.16,13224.0,191.2023,191.2924,190.8149,191.1302,13224.0
2018-10-24 11:15:00,212.26,213.02,212.15,212.86,15308.0,191.2203,191.905,191.1212,191.7608,15308.0
2018-10-24 11:20:00,212.76,213.31,212.75,213.14,37815.0,191.6707,192.1662,191.6617,192.0131,37815.0
2018-10-24 11:25:00,213.15,213.22,212.71,212.79,17080.0,192.0221,192.0851,191.6257,191.6978,17080.0
2018-10-24 11:30:00,212.85,212.96,212.42,212.67,20656.0,191.7518,191.8509,191.3644,191.5897,20656.0
2018-10-24 11:35:00,212.66,212.96,212.17,212.17,26153.0,191.5807,191.8509,191.1392,191.1392,26153.0
2018-10-24 11:40:00,212.16,212.55,212.09,212.27,30872.0,191.1302,191.4816,191.0672,191.2293,30872.0
2018-10-24 11:45:00,212.27,214.05,212.27,214.0,46810.0,191.2293,192.8329,191.2293,192.7878,46810.0
2018-10-24 11:50:00,214.11,214.2,213.69,214.11,43170.0,192.8869,192.968,192.5086,192.8869,43170.0
2018-10-24 11:55:00,214.23,215.13,214.18,214.73,14946.0,192.995,193.8058,192.95,193.4455,14946.0
2018-10-24 12:00:00,214.81,215.03,214.02,214.2,33643.0,193.5175,193.7157,192.8059,192.968,33643.0
2018-10-24 12:05:00,214.15,214.31,213.65,214.08,24052.0,192.923,193.0671,192.4725,192.8599,24052.0
2018-10-24 12:10:00,214.15,214.63,214.07,214.15,18584.0,192.923,193.3554,192.8509,192.923,18584.0
2018-10-24 12:15:00,214.21,215.31,214.2,214.54,18914.0,192.977,193.968,192.968,193.2743,18914.0
2018-10-24 12:20:00,214.47,214.88,214.28,214.8,9606.0,193.2112,193.5806,193.0401,193.5085,9606.0
2018-10-24 12:25:00,214.7,215.38,214.7,214.85,19555.0,193.4184,194.031,193.4184,193.5536,19555.0
2018-10-24 12:30:00,214.86,214.86,213.71,214.16,49315.0,193.5626,193.5626,192.5266,192.932,49315.0
2018-10-24 12:35:00,214.17,214.4,213.73,213.77,13352.0,192.941,193.1482,192.5446,192.5806,13352.0
2018-10-24 12:40:00,213.65,213.92,213.64,213.73,5981.0,192.4725,192.7158,192.4635,192.5446,5981.0
2018-10-24 12:45:00,213.78,213.78,213.28,213.32,12998.0,192.5896,192.5896,192.1392,192.1752,12998.0
2018-10-24 12:50:00,213.41,213.82,213.07,213.82,24535.0,192.2563,192.6257,191.95,192.6257,24535.0
2018-10-24 12:55:00,213.79,214.26,213.64,214.06,6000.0,192.5986,193.0221,192.4635,192.8419,6000.0
2018-10-24 13:00:00,214.01,214.01,213.57,213.57,4510.0,192.7968,192.7968,192.4005,192.4005,4510.0
2018-10-24 13:05:00,213.42,213.48,212.69,212.88,14432.0,192.2653,192.3194,191.6077,191.7789,14432.0
2018-10-24 13:10:00,212.94,213.05,212.67,212.87,9686.0,191.8329,191.932,191.5897,191.7698,9686.0
2018-10-24 13:15:00,212.78,213.2,212.46,213.2,6911.0,191.6888,192.0671,191.4005,192.0671,6911.0
2018-10-24 13:20:00,213.05,213.29,212.89,213.23,12195.0,191.932,192.1482,191.7879,192.0942,12195.0
2018-10-24 13:25:00,213.2,213.2,212.83,213.08,19525.0,192.0671,192.0671,191.7338,191.959,19525.0
2018-10-24 13:30:00,213.13,213.57,212.67,213.4,10582.0,192.0041,192.4005,191.5897,192.2473,10582.0
2018-10-24 13:35:00,213.47,213.5,212.56,212.64,11530.0,192.3104,192.3374,191.4906,191.5626,11530.0
2018-10-24 13:40:00,212.51,212.9,212.3,212.84,14775.0,191.4455,191.7969,191.2563,191.7428,14775.0
2018-10-24 13:45:00,212.89,213.25,212.58,213.25,13676.0,191.7879,192.1122,191.5086,192.1122,13676.0
2018-10-24 13:50:00,213.25,213.49,212.82,213.32,10882.0,192.1122,192.3284,191.7248,192.1752,10882.0
2018-10-24 13:55:00,213.26,213.39,212.77,212.91,9321.0,192.1212,192.2383,191.6798,191.8059,9321.0
2018-10-24 14:00:00,212.94,213.63,212.53,213.1,54030.0,191.8329,192.4545,191.4635,191.977,54030.0
2018-10-24 14:05:00,213.01,213.34,212.9,213.27,12365.0,191.896,192.1933,191.7969,192.1302,12365.0
2018-10-24 14:10:00,213.32,213.76,213.18,213.18,19793.0,192.1752,192.5716,192.0491,192.0491,19793.0
2018-10-24 14:15:00,213.17,213.5,212.99,213.26,26339.0,192.0401,192.3374,191.8779,192.1212,26339.0
2018-10-24 14:20:00,213.21,214.23,213.18,214.06,27994.0,192.0761,192.995,192.0491,192.8419,27994.0
2018-10-24 14:25:00,213.99,214.32,213.52,214.13,17292.0,192.7788,193.0761,192.3554,192.9049,17292.0
2018-10-24 14:30:00,214.28,215.0,214.27,214.9,20104.0,193.0401,193.6887,193.0311,193.5986,20104.0
2018-10-24 14:35:00,214.87,215.07,214.77,215.07,21188.0,193.5716,193.7518,193.4815,193.7518,21188.0
2018-10-24 14:40:00,214.95,215.07,214.22,214.22,13537.0,193.6437,193.7518,192.986,192.986,13537.0
2018-10-24 14:45:00,214.21,214.21,213.62,214.19,20875.0,192.977,192.977,192.4455,192.959,20875.0
2018-10-24 14:50:00,214.2,214.27,213.69,213.82,23185.0,192.968,193.0311,192.5086,192.6257,23185.0
2018-10-24 14:55:00,213.73,214.16,213.5,213.86,17909.0,192.5446,192.932,192.3374,192.6617,17909.0
2018-10-24 15:00:00,213.7,213.7,212.77,213.02,15824.0,192.5176,192.5176,191.6798,191.905,15824.0
2018-10-24 15:05:00,213.03,213.82,213.0,213.43,20572.0,191.914,192.6257,191.887,192.2743,20572.0
2018-10-24 15:10:00,213.39,214.21,213.39,214.0,13827.0,192.2383,192.977,192.2383,192.7878,13827.0
2018-10-24 15:15:00,214.04,214.31,213.92,214.08,39343.0,192.8239,193.0671,192.7158,192.8599,39343.0
2018-10-24 15:20:00,214.01,214.01,213.15,213.18,18758.0,192.7968,192.7968,192.0221,192.0491,18758.0
2018-10-24 15:25:00,213.2,214.01,212.86,213.05,15985.0,192.0671,192.7968,191.7608,191.932,15985.0
2018-10-24 15:30:00,213.0,213.15,212.71,212.77,30051.0,191.887,192.0221,191.6257,191.6798,30051.0
2018-10-24 15:35:00,212.78,213.91,212.76,213.85,37047.0,191.6888,192.7068,191.6707,192.6527,37047.0
2018-10-24 15:40:00,213.8,213.8,213.19,213.19,29655.0,192.6077,192.6077,192.0581,192.0581,29655.0
2018-10-24 15:45:00,213.08,213.55,212.7,212.99,38918.0,191.959,192.3824,191.6167,191.8779,38918.0
2018-10-24 15:50:00,212.94,213.02,212.37,212.55,44830.0,191.8329,191.905,191.3194,191.4816,44830.0
2018-10-24 15:55:00,212.54,212.6,211.67,212.18,75224.0,191.4726,191.5266,190.6888,191.1482,75224.0
2018-10-25 09:30:00,211.92,211.92,210.04,210.32,45591.0,190.914,190.914,189.2204,189.4726,45591.0
2018-10-25 09:35:00,210.1,211.22,209.78,211.0,33356.0,189.2744,190.2834,188.9861,190.0852,33356.0
2018-10-25 09:40:00,210.98,211.69,210.33,211.48,24206.0,190.0672,190.7068,189.4816,190.5176,24206.0
2018-10-25 09:45:00,211.55,211.83,211.42,211.57,7940.0,190.5807,190.8329,190.4636,190.5987,7940.0
2018-10-25 09:50:00,211.53,211.89,211.29,211.66,11052.0,190.5627,190.887,190.3465,190.6798,11052.0
2018-10-25 09:55:00,211.7,211.79,211.36,211.43,9152.0,190.7158,190.7969,190.4095,190.4726,9152.0
2018-10-25 10:00:00,211.4,212.21,211.17,211.35,30099.0,190.4456,191.1753,190.2383,190.4005,30099.0
2018-10-25 10:05:00,211.3,212.03,211.29,211.84,12210.0,190.3555,191.0131,190.3465,190.8419,12210.0
2018-10-25 10:10:00,212.03,212.21,211.47,211.79,10725.0,191.0131,191.1753,190.5086,190.7969,10725.0
2018-10-25 10:15:00,211.84,212.29,211.79,212.19,11587.0,190.8419,191.2473,190.7969,191.1572,11587.0
2018-10-25 10:20:00,212.17,212.59,211.92,212.5,6227.0,191.1392,191.5176,190.914,191.4365,6227.0
2018-10-25 10:25:00,212.5,212.88,212.28,212.58,10002.0,191.4365,191.7789,191.2383,191.5086,10002.0
2018-10-25 10:30:00,212.58,212.64,212.03,212.39,10086.0,191.5086,191.5626,191.0131,191.3374,10086.0
2018-10-25 10:35:00,212.5,213.03,212.49,212.5,8815.0,191.4365,191.914,191.4275,191.4365,8815.0
2018-10-25 10:40:00,212.68,213.31,212.48,213.2,13207.0,191.5987,192.1662,191.4185,192.0671,13207.0
2018-10-25 10:45:00,213.2,213.21,212.64,212.67,6977.0,192.0671,192.0761,191.5626,191.5897,6977.0
2018-10-25 10:50:00,212.43,212.79,212.33,212.59,6500.0,191.3735,191.6978,191.2834,191.5176,6500.0
2018-10-25 10:55:00,212.55,212.84,211.88,211.95,19076.0,191.4816,191.7428,190.878,190.941,19076.0
2018-10-25 11:00:00,211.87,212.68,211.87,212.04,11038.0,190.869,191.5987,190.869,191.0221,11038.0
2018-10-25 11:05:00,212.21,212.46,211.89,212.42,7201.0,191.1753,191.4005,190.887,191.3644,7201.0
2018-10-25 11:10:00,212.44,212.44,211.75,212.09,6238.0,191.3825,191.3825,190.7609,191.0672,6238.0
2018-10-25 11:15:00,212.19,212.74,212.01,212.74,8669.0,191.1572,191.6527,190.9951,191.6527,8669.0
2018-10-25 11:20:00,212.86,213.2,212.86,212.93,4905.0,191.7608,192.0671,191.7608,191.8239,4905.0
2018-10-25 11:25:00,212.98,213.23,212.71,212.71,8966.0,191.8689,192.0942,191.6257,191.6257,8966.0
2018-10-25 11:30:00,212.85,212.89,212.63,212.73,6197.0,191.7518,191.7879,191.5536,191.6437,6197.0
2018-10-25 11:35:00,212.74,212.97,212.6,212.87,8842.0,191.6527,191.8599,191.5266,191.7698,8842.0
2018-10-25 11:40:00,212.89,212.95,212.68,212.87,9506.0,191.7879,191.8419,191.5987,191.7698,9506.0
2018-10-25 11:45:00,212.94,213.2,212.83,213.09,12495.0,191.8329,192.0671,191.7338,191.968,12495.0
2018-10-25 11:50:00,213.11,213.18,212.77,213.09,16016.0,191.9861,192.0491,191.6798,191.968,16016.0
2018-10-25 11:55:00,213.17,213.58,213.13,213.3,11800.0,192.0401,192.4095,192.0041,192.1572,11800.0
2018-10-25 12:00:00,213.31,213.98,213.31,213.89,14739.0,192.1662,192.7698,192.1662,192.6887,14739.0
2018-10-25 12:05:00,213.87,214.29,213.52,213.52,16832.0,192.6707,193.0491,192.3554,192.3554,16832.0
2018-10-25 12:10:00,213.4,214.17,213.29,213.31,14682.0,192.2473,192.941,192.1482,192.1662,14682.0
2018-10-25 12:15:00,213.49,213.65,212.77,213.0,8758.0,192.3284,192.4725,191.6798,191.887,8758.0
2018-10-25 12:20:00,213.07,213.7,212.99,213.7,7880.0,191.95,192.5176,191.8779,192.5176,7880.0
2018-10-25 12:25:00,213.7,214.05,213.54,214.05,13423.0,192.5176,192.8329,192.3734,192.8329,13423.0
2018-10-25 12:30:00,214.04,214.32,213.97,213.97,9670.0,192.8239,193.0761,192.7608,192.7608,9670.0
2018-10-25 12:35:00,214.1,214.22,213.99,214.22,5461.0,192.8779,192.986,192.7788,192.986,5461.0
2018-10-25 12:40:00,214.22,214.66,214.07,214.32,12424.0,192.986,193.3824,192.8509,193.0761,12424.0
2018-10-25 12:45:00,214.23,214.57,214.23,214.35,6284.0,192.995,193.3013,192.995,193.1031,6284.0
2018-10-25 12:50:00,214.38,214.5,214.2,214.35,6929.0,193.1302,193.2383,192.968,193.1031,6929.0
2018-10-25 12:55:00,214.43,214.86,214.42,214.54,11522.0,193.1752,193.5626,193.1662,193.2743,11522.0
2018-10-25 13:00:00,214.61,215.19,214.49,214.67,26046.0,193.3374,193.8599,193.2293,193.3914,26046.0
2018-10-25 13:05:00,214.75,214.75,214.27,214.37,7812.0,193.4635,193.4635,193.0311,193.1212,7812.0
2018-10-25 13:10:00,214.23,214.23,213.65,213.82,14888.0,192.995,192.995,192.4725,192.6257,14888.0
2018-10-25 13:15:00,213.96,214.02,213.73,213.75,6952.0,192.7518,192.8059,192.5446,192.5626,6952.0
2018-10-25 13:20:00,213.8,213.97,213.67,213.83,6409.0,192.6077,192.7608,192.4905,192.6347,6409.0
2018-10-25 13:25:00,213.86,214.39,213.86,214.25,5553.0,192.6617,193.1392,192.6617,193.0131,5553.0
2018-10-25 13:30:00,214.29,214.68,214.17,214.37,10100.0,193.0491,193.4004,192.941,193.1212,10100.0
2018-10-25 13:35:00,214.37,214.65,214.37,214.63,7593.0,193.1212,193.3734,193.1212,193.3554,7593.0
2018-10-25 13:40:00,214.56,214.59,214.09,214.12,6700.0,193.2923,193.3194,192.8689,192.8959,6700.0
2018-10-25 13:45:00,214.13,214.52,214.13,214.39,7292.0,192.9049,193.2563,192.9049,193.1392,7292.0
2018-10-25 13:50:00,214.46,214.56,213.91,214.1,7195.0,193.2022,193.2923,192.7068,192.8779,7195.0
2018-10-25 13:55:00,214.04,214.46,214.0,214.06,11572.0,192.8239,193.2022,192.7878,192.8419,11572.0
2018-10-25 14:00:00,214.03,214.21,213.66,213.72,14445.0,192.8149,192.977,192.4815,192.5356,14445.0
2018-10-25 14:05:00,213.77,214.1,213.77,214.0,9658.0,192.5806,192.8779,192.5806,192.7878,9658.0
2018-10-25 14:10:00,214.03,214.04,213.86,214.02,8520.0,192.8149,192.8239,192.6617,192.8059,8520.0
2018-10-25 14:15:00,214.06,214.17,213.73,213.73,26516.0,192.8419,192.941,192.5446,192.5446,26516.0
2018-10-25 14:20:00,213.83,214.32,213.64,214.08,11159.0,192.6347,193.0761,192.4635,192.8599,11159.0
2018-10-25 14:25:00,214.13,214.52,213.96,214.3,9184.0,192.9049,193.2563,192.7518,193.0581,9184.0
2018-10-25 14:30:00,214.3,214.99,214.24,214.96,12382.0,193.0581,193.6797,193.004,193.6527,12382.0
2018-10-25 14:35:00,215.0,215.4,214.96,215.19,18408.0,193.6887,194.0491,193.6527,193.8599,18408.0
2018-10-25 14:40:00,215.17,215.63,215.0,215.42,19311.0,193.8419,194.2563,193.6887,194.0671,19311.0
2018-10-25 14:45:00,215.5,215.5,215.05,215.21,10875.0,194.1391,194.1391,193.7338,193.8779,10875.0
2018-10-25 14:50:00,215.07,215.17,214.77,215.08,35311.0,193.7518,193.8419,193.4815,193.7608,35311.0
2018-10-25 14:55:00,215.12,215.53,215.12,215.49,15059.0,193.7968,194.1662,193.7968,194.1301,15059.0
2018-10-25 15:00:00,215.53,215.65,215.44,215.53,12149.0,194.1662,194.2743,194.0851,194.1662,12149.0
2018-10-25 15:05:00,215.62,215.62,215.27,215.37,21108.0,194.2473,194.2473,193.9319,194.022,21108.0
2018-10-25 15:10:00,215.33,215.43,215.15,215.15,10369.0,193.986,194.0761,193.8238,193.8238,10369.0
2018-10-25 15:15:00,215.12,215.65,215.09,215.58,13357.0,193.7968,194.2743,193.7698,194.2112,13357.0
2018-10-25 15:20:00,215.63,215.7,215.23,215.27,15745.0,194.2563,194.3193,193.8959,193.9319,15745.0
2018-10-25 15:25:00,215.27,215.31,215.05,215.23,13598.0,193.9319,193.968,193.7338,193.8959,13598.0
2018-10-25 15:30:00,215.3,215.56,214.73,214.85,34668.0,193.959,194.1932,193.4455,193.5536,34668.0
2018-10-25 15:35:00,214.89,214.98,214.14,214.19,37284.0,193.5896,193.6707,192.914,192.959,37284.0
2018-10-25 15:40:00,214.19,214.33,213.68,213.79,38816.0,192.959,193.0851,192.4996,192.5986,38816.0
2018-10-25 15:45:00,213.76,214.17,213.72,213.95,37592.0,192.5716,192.941,192.5356,192.7428,37592.0
2018-10-25 15:50:00,213.85,213.85,212.64,212.91,85815.0,192.6527,192.6527,191.5626,191.8059,85815.0
2018-10-25 15:55:00,212.94,213.3,212.9,213.15,85194.0,191.8329,192.1572,191.7969,192.0221,85194.0
2018-10-26 09:30:00,211.01,211.08,210.19,210.81,23372.0,190.0942,190.1573,189.3555,189.914,23372.0
2018-10-26 09:35:00,210.7,211.3,210.2,211.03,14080.0,189.8149,190.3555,189.3645,190.1122,14080.0
2018-10-26 09:40:00,210.85,210.85,209.85,210.2,16584.0,189.9501,189.9501,189.0492,189.3645,16584.0
2018-10-26 09:45:00,210.22,210.32,209.31,209.58,24640.0,189.3825,189.4726,188.5627,188.806,24640.0
2018-10-26 09:50:00,209.51,210.07,209.25,209.73,60826.0,188.7429,189.2474,188.5087,188.9411,60826.0
2018-10-26 09:55:00,209.56,209.91,208.88,208.94,16378.0,188.7879,189.1032,188.1753,188.2294,16378.0
2018-10-26 10:00:00,208.89,209.13,208.35,208.67,19907.0,188.1843,188.4006,187.6979,187.9862,19907.0
2018-10-26 10:05:00,208.77,208.77,207.16,208.15,43230.0,188.0762,188.0762,186.6258,187.5177,43230.0
2018-10-26 10:10:00,208.34,208.75,207.76,208.21,21609.0,187.6889,188.0582,187.1664,187.5718,21609.0
2018-10-26 10:15:00,208.21,208.63,207.5,207.72,38665.0,187.5718,187.9501,186.9321,187.1303,38665.0
2018-10-26 10:20:00,207.73,208.13,207.58,207.89,25047.0,187.1393,187.4997,187.0042,187.2835,25047.0
2018-10-26 10:25:00,207.96,208.59,207.93,207.97,25277.0,187.3465,187.9141,187.3195,187.3555,25277.0
2018-10-26 10:30:00,207.98,208.01,206.53,206.91,28436.0,187.3645,187.3916,186.0583,186.4006,28436.0
2018-10-26 10:35:00,206.89,207.12,206.26,206.55,39115.0,186.3826,186.5898,185.815,186.0763,39115.0
2018-10-26 10:40:00,206.57,206.77,206.17,206.23,40125.0,186.0943,186.2745,185.734,185.788,40125.0
2018-10-26 10:45:00,206.17,207.71,206.06,207.59,39816.0,185.734,187.1213,185.6349,187.0132,39816.0
2018-10-26 10:50:00,207.53,207.89,206.9,207.0,42247.0,186.9592,187.2835,186.3916,186.4817,42247.0
2018-10-26 10:55:00,206.98,207.02,206.27,206.27,22744.0,186.4637,186.4997,185.824,185.824,22744.0
2018-10-26 11:00:00,206.34,206.57,205.89,206.46,59546.0,185.8871,186.0943,185.4817,185.9952,59546.0
2018-10-26 11:05:00,206.45,206.59,206.06,206.15,34267.0,185.9862,186.1123,185.6349,185.7159,34267.0
2018-10-26 11:10:00,206.11,206.57,206.1,206.4,39809.0,185.6799,186.0943,185.6709,185.9412,39809.0
2018-10-26 11:15:00,206.35,207.01,206.28,206.96,31460.0,185.8961,186.4907,185.8331,186.4457,31460.0
2018-10-26 11:20:00,206.91,207.55,206.88,207.52,44944.0,186.4006,186.9772,186.3736,186.9501,44944.0
2018-10-26 11:25:00,207.43,207.71,207.25,207.61,53973.0,186.8691,187.1213,186.7069,187.0312,53973.0
2018-10-26 11:30:00,207.63,208.18,207.57,208.09,43789.0,187.0492,187.5447,186.9952,187.4636,43789.0
2018-10-26 11:35:00,208.12,208.17,207.63,207.71,52731.0,187.4907,187.5357,187.0492,187.1213,52731.0
2018-10-26 11:40:00,207.77,207.96,207.46,207.51,21027.0,187.1754,187.3465,186.8961,186.9411,21027.0
2018-10-26 11:45:00,207.48,207.57,207.0,207.06,9145.0,186.9141,186.9952,186.4817,186.5357,9145.0
2018-10-26 11:50:00,207.13,207.55,207.11,207.25,16801.0,186.5988,186.9772,186.5808,186.7069,16801.0
2018-10-26 11:55:00,207.24,207.25,206.73,206.79,12295.0,186.6979,186.7069,186.2385,186.2925,12295.0
2018-10-26 12:00:00,206.68,207.43,206.63,207.43,16758.0,186.1934,186.8691,186.1484,186.8691,16758.0
2018-10-26 12:05:00,207.32,208.27,207.32,208.27,57786.0,186.77,187.6258,186.77,187.6258,57786.0
2018-10-26 12:10:00,208.27,208.42,207.67,207.85,18909.0,187.6258,187.7609,187.0853,187.2474,18909.0
2018-10-26 12:15:00,207.83,208.14,207.5,208.14,14235.0,187.2294,187.5087,186.9321,187.5087,14235.0
2018-10-26 12:20:00,208.22,209.21,208.21,209.12,26412.0,187.5808,188.4726,187.5718,188.3915,26412.0
2018-10-26 12:25:00,209.01,209.7,209.0,209.7,15919.0,188.2925,188.9141,188.2834,188.9141,15919.0
2018-10-26 12:30:00,209.61,210.28,209.34,209.53,12576.0,188.833,189.4366,188.5897,188.7609,12576.0
2018-10-26 12:35:00,209.57,209.74,209.06,209.17,15575.0,188.7969,188.9501,188.3375,188.4366,15575.0
2018-10-26 12:40:00,209.29,210.1,209.22,209.97,20157.0,188.5447,189.2744,188.4816,189.1573,20157.0
2018-10-26 12:45:00,209.95,210.81,209.95,210.81,36558.0,189.1393,189.914,189.1393,189.914,36558.0
2018-10-26 12:50:00,210.76,210.97,210.39,210.86,11079.0,189.869,190.0582,189.5357,189.9591,11079.0
2018-10-26 12:55:00,211.01,211.4,210.48,210.98,28865.0,190.0942,190.4456,189.6167,190.0672,28865.0
2018-10-26 13:00:00,211.03,211.41,210.85,211.41,11966.0,190.1122,190.4546,189.9501,190.4546,11966.0
2018-10-26 13:05:00,211.34,211.95,211.22,211.55,35394.0,190.3915,190.941,190.2834,190.5807,35394.0
2018-10-26 13:10:00,211.57,211.66,211.16,211.16,29499.0,190.5987,190.6798,190.2293,190.2293,29499.0
2018-10-26 13:15:00,211.13,211.59,211.02,211.37,10214.0,190.2023,190.6167,190.1032,190.4185,10214.0
2018-10-26 13:20:00,211.26,211.26,210.35,210.44,40584.0,190.3194,190.3194,189.4996,189.5807,40584.0
2018-10-26 13:25:00,210.51,210.78,210.37,210.54,17633.0,189.6438,189.887,189.5176,189.6708,17633.0
2018-10-26 13:30:00,210.45,210.52,210.0,210.08,14727.0,189.5897,189.6528,189.1843,189.2564,14727.0
2018-10-26 13:35:00,210.01,210.21,209.62,209.95,7298.0,189.1933,189.3735,188.842,189.1393,7298.0
2018-10-26 13:40:00,209.95,210.79,209.95,210.6,6451.0,189.1393,189.896,189.1393,189.7248,6451.0
2018-10-26 13:45:00,210.64,211.0,210.37,210.82,21008.0,189.7609,190.0852,189.5176,189.923,21008.0
2018-10-26 13:50:00,210.74,210.94,210.5,210.93,6432.0,189.851,190.0311,189.6348,190.0221,6432.0
2018-10-26 13:55:00,211.0,211.06,210.61,210.67,14047.0,190.0852,190.1393,189.7339,189.7879,14047.0
2018-10-26 14:00:00,210.67,210.77,209.48,209.52,37801.0,189.7879,189.878,188.7159,188.7519,37801.0
2018-10-26 14:05:00,209.51,210.36,209.11,210.36,13013.0,188.7429,189.5086,188.3825,189.5086,13013.0
2018-10-26 14:10:00,210.3,210.52,209.6,209.68,20512.0,189.4546,189.6528,188.824,188.896,20512.0
2018-10-26 14:15:00,209.75,209.95,209.33,209.58,8401.0,188.9591,189.1393,188.5807,188.806,8401.0
2018-10-26 14:20:00,209.68,209.79,208.91,209.37,11868.0,188.896,188.9951,188.2024,188.6168,11868.0
2018-10-26 14:25:00,209.45,210.08,209.06,209.09,13045.0,188.6888,189.2564,188.3375,188.3645,13045.0
2018-10-26 14:30:00,209.05,209.39,208.86,208.94,9321.0,188.3285,188.6348,188.1573,188.2294,9321.0
2018-10-26 14:35:00,208.95,209.45,208.87,209.11,16495.0,188.2384,188.6888,188.1663,188.3825,16495.0
2018-10-26 14:40:00,209.13,209.29,208.81,208.92,11324.0,188.4006,188.5447,188.1123,188.2114,11324.0
2018-10-26 14:45:00,208.96,209.05,208.46,208.64,19609.0,188.2474,188.3285,187.797,187.9591,19609.0
2018-10-26 14:50:00,208.56,208.89,208.56,208.67,10239.0,187.8871,188.1843,187.8871,187.9862,10239.0
2018-10-26 14:55:00,208.67,208.77,208.25,208.45,17665.0,187.9862,188.0762,187.6078,187.788,17665.0
2018-10-26 15:00:00,208.45,208.55,207.84,208.49,48638.0,187.788,187.878,187.2384,187.824,48638.0
2018-10-26 15:05:00,208.44,209.25,208.31,209.02,68310.0,187.779,188.5087,187.6618,188.3015,68310.0
2018-10-26 15:10:00,209.15,209.52,208.46,209.04,25533.0,188.4186,188.7519,187.797,188.3195,25533.0
2018-10-26 15:15:00,209.12,209.8,209.12,209.52,15670.0,188.3915,189.0041,188.3915,188.7519,15670.0
2018-10-26 15:20:00,209.43,209.96,209.14,209.34,39432.0,188.6708,189.1483,188.4096,188.5897,39432.0
2018-10-26 15:25:00,209.28,210.02,208.99,209.71,34948.0,188.5357,189.2023,188.2744,188.9231,34948.0
2018-10-26 15:30:00,209.75,209.78,208.92,209.08,29026.0,188.9591,188.9861,188.2114,188.3555,29026.0
2018-10-26 15:35:00,209.07,210.3,208.96,209.75,32923.0,188.3465,189.4546,188.2474,188.9591,32923.0
2018-10-26 15:40:00,209.72,210.18,209.37,209.37,70947.0,188.9321,189.3465,188.6168,188.6168,70947.0
2018-10-26 15:45:00,209.32,210.47,209.32,210.15,43479.0,188.5717,189.6077,188.5717,189.3195,43479.0
2018-10-26 15:50:00,210.23,210.86,210.19,210.52,68894.0,189.3915,189.9591,189.3555,189.6528,68894.0
2018-10-26 15:55:00,210.49,210.52,209.41,209.99,93320.0,189.6258,189.6528,188.6528,189.1753,93320.0
2018-10-29 09:30:00,211.02,212.6,211.01,212.35,19879.0,190.1032,191.5266,190.0942,191.3014,19879.0
2018-10-29 09:35:00,212.32,212.32,211.45,211.78,6710.0,191.2744,191.2744,190.4906,190.7879,6710.0
2018-10-29 09:40:00,211.54,212.04,211.5,211.72,10017.0,190.5717,191.0221,190.5356,190.7338,10017.0
2018-10-29 09:45:00,211.59,212.18,211.59,211.75,10112.0,190.6167,191.1482,190.6167,190.7609,10112.0
2018-10-29 09:50:00,211.8,212.14,211.66,212.14,4813.0,190.8059,191.1122,190.6798,191.1122,4813.0
2018-10-29 09:55:00,212.06,212.38,211.96,212.38,10016.0,191.0401,191.3284,190.95,191.3284,10016.0
2018-10-29 10:00:00,212.37,212.91,212.36,212.73,8229.0,191.3194,191.8059,191.3104,191.6437,8229.0
2018-10-29 10:05:00,212.77,212.85,212.43,212.57,5143.0,191.6798,191.7518,191.3735,191.4996,5143.0
2018-10-29 10:10:00,212.57,212.57,212.02,212.1,4963.0,191.4996,191.4996,191.0041,191.0762,4963.0
2018-10-29 10:15:00,212.02,212.1,211.81,212.06,12638.0,191.0041,191.0762,190.8149,191.0401,12638.0
2018-10-29 10:20:00,212.01,212.59,211.85,212.11,9420.0,190.9951,191.5176,190.8509,191.0852,9420.0
2018-10-29 10:25:00,212.1,212.49,211.94,212.23,10705.0,191.0762,191.4275,190.932,191.1933,10705.0
2018-10-29 10:30:00,212.24,212.25,211.35,211.96,24372.0,191.2023,191.2113,190.4005,190.95,24372.0
2018-10-29 10:35:00,211.97,211.98,211.13,211.33,20231.0,190.9591,190.9681,190.2023,190.3825,20231.0
2018-10-29 10:40:00,211.24,211.24,210.64,210.74,17779.0,190.3014,190.3014,189.7609,189.851,17779.0
2018-10-29 10:45:00,210.87,211.05,210.5,210.72,8708.0,189.9681,190.1302,189.6348,189.833,8708.0
2018-10-29 10:50:00,210.75,210.92,210.49,210.61,14625.0,189.86,190.0131,189.6258,189.7339,14625.0
2018-10-29 10:55:00,210.53,210.73,210.4,210.6,13328.0,189.6618,189.842,189.5447,189.7248,13328.0
2018-10-29 11:00:00,210.58,210.98,210.12,210.25,18895.0,189.7068,190.0672,189.2924,189.4095,18895.0
2018-10-29 11:05:00,210.31,210.37,209.91,209.95,10404.0,189.4636,189.5176,189.1032,189.1393,10404.0
2018-10-29 11:10:00,209.87,209.96,209.06,209.21,31794.0,189.0672,189.1483,188.3375,188.4726,31794.0
2018-10-29 11:15:00,209.22,209.29,208.55,208.64,46368.0,188.4816,188.5447,187.878,187.9591,46368.0
2018-10-29 11:20:00,208.67,208.9,208.43,208.43,23267.0,187.9862,188.1934,187.7699,187.7699,23267.0
2018-10-29 11:25:00,208.54,208.67,208.02,208.02,32708.0,187.869,187.9862,187.4006,187.4006,32708.0
2018-10-29 11:30:00,208.09,208.13,207.35,207.53,40119.0,187.4636,187.4997,186.797,186.9592,40119.0
2018-10-29 11:35:00,207.49,208.23,207.41,208.12,41002.0,186.9231,187.5898,186.851,187.4907,41002.0
2018-10-29 11:40:00,208.12,208.12,207.07,207.3,36556.0,187.4907,187.4907,186.5448,186.752,36556.0
2018-10-29 11:45:00,207.31,207.62,206.84,206.89,37805.0,186.761,187.0402,186.3375,186.3826,37805.0
2018-10-29 11:50:00,206.84,207.26,206.74,206.86,10762.0,186.3375,186.7159,186.2475,186.3556,10762.0
2018-10-29 11:55:00,207.0,207.17,206.41,206.78,12534.0,186.4817,186.6348,185.9502,186.2835,12534.0
2018-10-29 12:00:00,206.68,206.85,206.44,206.75,30739.0,186.1934,186.3466,185.9772,186.2565,30739.0
2018-10-29 12:05:00,206.71,206.86,206.47,206.54,14766.0,186.2204,186.3556,186.0042,186.0673,14766.0
2018-10-29 12:10:00,206.58,207.25,206.37,207.13,16298.0,186.1033,186.7069,185.9141,186.5988,16298.0
2018-10-29 12:15:00,207.12,207.25,206.81,206.81,17599.0,186.5898,186.7069,186.3105,186.3105,17599.0
2018-10-29 12:20:00,206.78,206.8,205.78,205.95,29411.0,186.2835,186.3015,185.3826,185.5358,29411.0
2018-10-29 12:25:00,205.97,206.05,205.59,205.7,22228.0,185.5538,185.6259,185.2115,185.3105,22228.0
2018-10-29 12:30:00,205.67,205.73,205.49,205.7,44452.0,185.2835,185.3376,185.1214,185.3105,44452.0
2018-10-29 12:35:00,205.77,206.38,205.71,206.35,36764.0,185.3736,185.9231,185.3196,185.8961,36764.0
2018-10-29 12:40:00,206.41,207.45,206.36,207.45,22967.0,185.9502,186.8871,185.9051,186.8871,22967.0
2018-10-29 12:45:00,207.39,207.87,207.3,207.43,17087.0,186.833,187.2655,186.752,186.8691,17087.0
2018-10-29 12:50:00,207.53,207.66,207.34,207.42,8203.0,186.9592,187.0763,186.788,186.8601,8203.0
2018-10-29 12:55:00,207.43,207.46,206.99,206.99,7834.0,186.8691,186.8961,186.4727,186.4727,7834.0
2018-10-29 13:00:00,207.02,207.2,206.8,206.87,16327.0,186.4997,186.6619,186.3015,186.3646,16327.0
2018-10-29 13:05:00,207.06,207.16,206.46,206.6,8044.0,186.5357,186.6258,185.9952,186.1213,8044.0
2018-10-29 13:10:00,206.6,206.84,206.43,206.43,17757.0,186.1213,186.3375,185.9682,185.9682,17757.0
2018-10-29 13:15:00,206.43,206.44,206.04,206.16,15959.0,185.9682,185.9772,185.6168,185.725,15959.0
2018-10-29 13:20:00,206.17,206.39,206.02,206.15,8516.0,185.734,185.9322,185.5988,185.7159,8516.0
2018-10-29 13:25:00,206.08,206.08,205.51,205.52,14758.0,185.6529,185.6529,185.1394,185.1484,14758.0
2018-10-29 13:30:00,205.52,205.74,205.51,205.56,16945.0,185.1484,185.3466,185.1394,185.1844,16945.0
2018-10-29 13:35:00,205.65,206.5,205.64,206.45,14378.0,185.2655,186.0313,185.2565,185.9862,14378.0
2018-10-29 13:40:00,206.47,206.64,206.23,206.59,5758.0,186.0042,186.1574,185.788,186.1123,5758.0
2018-10-29 13:45:00,206.69,206.82,206.25,206.42,6750.0,186.2024,186.3195,185.806,185.9592,6750.0
2018-10-29 13:50:00,206.34,207.0,206.23,206.7,10174.0,185.8871,186.4817,185.788,186.2114,10174.0
2018-10-29 13:55:00,206.67,206.78,206.27,206.27,7405.0,186.1844,186.2835,185.824,185.824,7405.0
2018-10-29 14:00:00,206.16,206.21,205.64,205.79,12897.0,185.725,185.77,185.2565,185.3916,12897.0
2018-10-29 14:05:00,205.79,205.88,205.68,205.85,13669.0,185.3916,185.4727,185.2925,185.4457,13669.0
2018-10-29 14:10:00,205.85,205.85,205.02,205.14,23855.0,185.4457,185.4457,184.698,184.8061,23855.0
2018-10-29 14:15:00,205.15,205.2,204.48,204.75,24415.0,184.8151,184.8601,184.2115,184.4547,24415.0
2018-10-29 14:20:00,204.63,204.96,204.14,204.32,21232.0,184.3466,184.6439,183.9052,184.0673,21232.0
2018-10-29 14:25:00,204.26,204.42,204.08,204.14,20644.0,184.0133,184.1574,183.8511,183.9052,20644.0
2018-10-29 14:30:00,204.07,204.19,203.56,203.69,23335.0,183.8421,183.9502,183.3827,183.4998,23335.0
2018-10-29 14:35:00,203.64,203.67,203.13,203.37,64999.0,183.4547,183.4818,182.9953,183.2115,64999.0
2018-10-29 14:40:00,203.28,204.19,203.11,204.07,50727.0,183.1304,183.9502,182.9773,183.8421,50727.0
2018-10-29 14:45:00,203.98,204.11,203.11,203.17,29577.0,183.761,183.8782,182.9773,183.0313,29577.0
2018-10-29 14:50:00,203.2,203.2,202.5,202.5,23551.0,183.0584,183.0584,182.4277,182.4277,23551.0
2018-10-29 14:55:00,202.49,203.92,202.39,203.18,33288.0,182.4187,183.707,182.3286,183.0403,33288.0
2018-10-29 15:00:00,203.18,203.21,202.69,202.79,17003.0,183.0403,183.0674,182.5989,182.689,17003.0
2018-10-29 15:05:00,202.82,202.87,202.04,202.13,39958.0,182.716,182.7611,182.0133,182.0944,39958.0
2018-10-29 15:10:00,202.08,202.3,201.7,201.71,34072.0,182.0494,182.2476,181.707,181.716,34072.0
2018-10-29 15:15:00,201.71,202.97,201.6,202.75,52952.0,181.716,182.8512,181.6169,182.653,52952.0
2018-10-29 15:20:00,202.78,203.18,202.15,203.11,44454.0,182.68,183.0403,182.1124,182.9773,44454.0
2018-10-29 15:25:00,203.09,203.47,202.66,202.66,48725.0,182.9593,183.3016,182.5719,182.5719,48725.0
2018-10-29 15:30:00,202.73,202.93,202.24,202.82,65650.0,182.6349,182.8151,182.1935,182.716,65650.0
2018-10-29 15:35:00,202.78,202.8,201.89,202.0,32369.0,182.68,182.698,181.8782,181.9773,32369.0
2018-10-29 15:40:00,202.01,202.01,200.76,200.82,41223.0,181.9863,181.9863,180.8602,180.9143,41223.0
2018-10-29 15:45:00,200.81,202.68,200.77,202.43,111435.0,180.9053,182.5899,180.8692,182.3647,111435.0
2018-10-29 15:50:00,202.57,202.84,201.88,202.16,72079.0,182.4908,182.734,181.8692,182.1214,72079.0
2018-10-29 15:55:00,202.14,202.97,202.0,202.76,119447.0,182.1034,182.8512,181.9773,182.662,119447.0
2018-10-30 09:30:00,200.84,201.49,199.64,199.82,175252.0,180.9323,181.5179,179.8512,180.0134,175252.0
2018-10-30 09:35:00,199.69,200.32,197.42,197.6,152772.0,179.8963,180.4638,177.8513,178.0134,152772.0
2018-10-30 09:40:00,197.88,201.59,197.88,201.22,122426.0,178.2657,181.6079,178.2657,181.2746,122426.0
2018-10-30 09:45:00,200.83,201.03,199.25,200.21,45099.0,180.9233,181.1034,179.4999,180.3647,45099.0
2018-10-30 09:50:00,200.23,200.4,199.01,200.4,51844.0,180.3827,180.5359,179.2837,180.5359,51844.0
2018-10-30 09:55:00,200.39,200.51,199.08,199.27,29075.0,180.5269,180.635,179.3467,179.5179,29075.0
2018-10-30 10:00:00,199.34,199.67,199.04,199.32,26515.0,179.581,179.8783,179.3107,179.5629,26515.0
2018-10-30 10:05:00,199.28,199.68,198.69,199.65,45911.0,179.5269,179.8873,178.9954,179.8602,45911.0
2018-10-30 10:10:00,199.64,199.74,198.67,199.43,49869.0,179.8512,179.9413,178.9774,179.662,49869.0
2018-10-30 10:15:00,199.52,199.8,199.18,199.35,20556.0,179.7431,179.9954,179.4368,179.59,20556.0
2018-10-30 10:20:00,199.36,199.78,199.16,199.39,51856.0,179.599,179.9774,179.4188,179.626,51856.0
2018-10-30 10:25:00,199.39,199.93,199.33,199.51,24581.0,179.626,180.1125,179.572,179.7341,24581.0
2018-10-30 10:30:00,199.67,200.58,199.57,200.3,34032.0,179.8783,180.6981,179.7882,180.4458,34032.0
2018-10-30 10:35:00,200.29,200.45,199.82,200.1,47180.0,180.4368,180.5809,180.0134,180.2656,47180.0
2018-10-30 10:40:00,200.17,200.21,199.42,199.48,18717.0,180.3287,180.3647,179.653,179.7071,18717.0
2018-10-30 10:45:00,199.42,199.65,199.18,199.22,29327.0,179.653,179.8602,179.4368,179.4729,29327.0
2018-10-30 10:50:00,199.29,199.48,198.55,198.59,21923.0,179.5359,179.7071,178.8693,178.9053,21923.0
2018-10-30 10:55:00,198.52,199.08,198.49,198.74,23194.0,178.8422,179.3467,178.8152,179.0404,23194.0
2018-10-30 11:00:00,198.8,198.9,198.2,198.2,23632.0,179.0945,179.1846,178.554,178.554,23632.0
2018-10-30 11:05:00,198.16,198.29,197.27,198.06,75627.0,178.5179,178.635,177.7161,178.4278,75627.0
2018-10-30 11:10:00,198.07,198.61,197.87,198.43,68532.0,178.4369,178.9233,178.2567,178.7612,68532.0
2018-10-30 11:15:00,198.41,198.75,198.26,198.45,37975.0,178.7431,179.0494,178.608,178.7792,37975.0
2018-10-30 11:20:00,198.47,198.66,197.92,198.07,15314.0,178.7972,178.9684,178.3017,178.4369,15314.0
2018-10-30 11:25:00,198.13,198.78,197.97,198.63,20256.0,178.4909,179.0765,178.3468,178.9413,20256.0
2018-10-30 11:30:00,198.58,198.83,198.19,198.22,25298.0,178.8963,179.1215,178.545,178.572,25298.0
2018-10-30 11:35:00,198.31,198.72,198.22,198.41,12984.0,178.6531,179.0224,178.572,178.7431,12984.0
2018-10-30 11:40:00,198.46,198.46,197.59,197.77,34442.0,178.7882,178.7882,178.0044,178.1666,34442.0
2018-10-30 11:45:00,197.82,198.11,197.73,197.99,25824.0,178.2116,178.4729,178.1306,178.3648,25824.0
2018-10-30 11:50:00,197.99,198.5,197.91,197.92,21508.0,178.3648,178.8242,178.2927,178.3017,21508.0
2018-10-30 11:55:00,197.96,197.96,197.53,197.53,14564.0,178.3378,178.3378,177.9504,177.9504,14564.0
2018-10-30 12:00:00,197.53,198.11,197.42,197.89,91049.0,177.9504,178.4729,177.8513,178.2747,91049.0
2018-10-30 12:05:00,197.9,198.98,197.82,198.5,25355.0,178.2837,179.2566,178.2116,178.8242,25355.0
2018-10-30 12:10:00,198.48,198.77,198.17,198.37,9199.0,178.8062,179.0675,178.5269,178.7071,9199.0
2018-10-30 12:15:00,198.41,198.97,198.3,198.77,11230.0,178.7431,179.2476,178.6441,179.0675,11230.0
2018-10-30 12:20:00,198.77,198.9,198.46,198.64,13276.0,179.0675,179.1846,178.7882,178.9504,13276.0
2018-10-30 12:25:00,198.76,198.87,198.56,198.72,10612.0,179.0585,179.1576,178.8783,179.0224,10612.0
2018-10-30 12:30:00,198.65,198.68,198.2,198.2,10139.0,178.9594,178.9864,178.554,178.554,10139.0
2018-10-30 12:35:00,198.22,198.69,198.16,198.35,22110.0,178.572,178.9954,178.5179,178.6891,22110.0
2018-10-30 12:40:00,198.34,198.49,197.97,197.97,24424.0,178.6801,178.8152,178.3468,178.3468,24424.0
2018-10-30 12:45:00,197.97,198.44,197.63,198.35,31149.0,178.3468,178.7702,178.0405,178.6891,31149.0
2018-10-30 12:50:00,198.45,198.69,198.28,198.47,20895.0,178.7792,178.9954,178.626,178.7972,20895.0
2018-10-30 12:55:00,198.4,198.4,197.76,197.82,11456.0,178.7341,178.7341,178.1576,178.2116,11456.0
2018-10-30 13:00:00,197.82,198.13,197.67,197.92,19784.0,178.2116,178.4909,178.0765,178.3017,19784.0
2018-10-30 13:05:00,197.89,198.29,197.89,198.26,13848.0,178.2747,178.635,178.2747,178.608,13848.0
2018-10-30 13:10:00,198.19,198.19,197.84,197.84,10567.0,178.545,178.545,178.2296,178.2296,10567.0
2018-10-30 13:15:00,197.89,198.28,197.82,198.04,28564.0,178.2747,178.626,178.2116,178.4098,28564.0
2018-10-30 13:20:00,197.99,198.18,197.87,197.97,11697.0,178.3648,178.5359,178.2567,178.3468,11697.0
2018-10-30 13:25:00,197.97,198.04,197.61,197.68,17147.0,178.3468,178.4098,178.0224,178.0855,17147.0
2018-10-30 13:30:00,197.67,197.68,197.02,197.12,13599.0,178.0765,178.0855,177.4909,177.581,13599.0
2018-10-30 13:35:00,197.14,197.14,196.77,197.0,28201.0,177.599,177.599,177.2657,177.4729,28201.0
2018-10-30 13:40:00,197.02,198.31,197.0,198.2,39404.0,177.4909,178.6531,177.4729,178.554,39404.0
2018-10-30 13:45:00,198.2,198.31,197.76,198.06,9701.0,178.554,178.6531,178.1576,178.4278,9701.0
2018-10-30 13:50:00,198.07,198.07,197.62,197.69,5987.0,178.4369,178.4369,178.0315,178.0945,5987.0
2018-10-30 13:55:00,197.69,197.9,197.55,197.9,16593.0,178.0945,178.2837,177.9684,178.2837,16593.0
2018-10-30 14:00:00,197.9,198.05,197.39,197.49,13007.0,178.2837,178.4188,177.8243,177.9143,13007.0
2018-10-30 14:05:00,197.49,197.55,196.83,196.93,11480.0,177.9143,177.9684,177.3198,177.4099,11480.0
2018-10-30 14:10:00,196.83,197.27,196.34,196.63,32789.0,177.3198,177.7161,176.8783,177.1396,32789.0
2018-10-30 14:15:00,196.74,196.81,196.26,196.33,35300.0,177.2387,177.3017,176.8063,176.8693,35300.0
2018-10-30 14:20:00,196.38,196.87,196.26,196.74,36251.0,176.9144,177.3558,176.8063,177.2387,36251.0
2018-10-30 14:25:00,196.81,196.87,196.28,196.42,17302.0,177.3017,177.3558,176.8243,176.9504,17302.0
2018-10-30 14:30:00,196.5,196.87,196.34,196.74,21921.0,177.0225,177.3558,176.8783,177.2387,21921.0
2018-10-30 14:35:00,196.72,196.83,196.62,196.76,13006.0,177.2207,177.3198,177.1306,177.2567,13006.0
2018-10-30 14:40:00,196.76,196.83,196.47,196.75,17086.0,177.2567,177.3198,176.9954,177.2477,17086.0
2018-10-30 14:45:00,196.75,196.91,196.69,196.91,29425.0,177.2477,177.3918,177.1936,177.3918,29425.0
2018-10-30 14:50:00,196.86,198.23,196.85,197.91,44268.0,177.3468,178.581,177.3378,178.2927,44268.0
2018-10-30 14:55:00,197.89,198.76,197.79,198.61,21216.0,178.2747,179.0585,178.1846,178.9233,21216.0
2018-10-30 15:00:00,198.55,198.56,197.92,198.38,18678.0,178.8693,178.8783,178.3017,178.7161,18678.0
2018-10-30 15:05:00,198.46,198.46,197.84,198.03,24636.0,178.7882,178.7882,178.2296,178.4008,24636.0
2018-10-30 15:10:00,197.96,198.24,197.66,197.76,47173.0,178.3378,178.59,178.0675,178.1576,47173.0
2018-10-30 15:15:00,197.78,198.23,197.7,197.77,28289.0,178.1756,178.581,178.1035,178.1666,28289.0
2018-10-30 15:20:00,197.77,198.0,197.32,197.32,31600.0,178.1666,178.3738,177.7612,177.7612,31600.0
2018-10-30 15:25:00,197.32,197.96,197.32,197.71,40015.0,177.7612,178.3378,177.7612,178.1125,40015.0
2018-10-30 15:30:00,197.7,198.51,197.7,198.26,50113.0,178.1035,178.8332,178.1035,178.608,50113.0
2018-10-30 15:35:00,198.23,198.3,197.87,197.87,52782.0,178.581,178.6441,178.2567,178.2567,52782.0
2018-10-30 15:40:00,197.86,198.29,197.77,198.0,50124.0,178.2477,178.635,178.1666,178.3738,50124.0
2018-10-30 15:45:00,197.98,198.13,197.75,197.95,51595.0,178.3558,178.4909,178.1486,178.3287,51595.0
2018-10-30 15:50:00,197.95,198.7,197.95,198.54,64829.0,178.3287,179.0044,178.3287,178.8603,64829.0
2018-10-30 15:55:00,198.52,198.59,198.32,198.45,104075.0,178.8422,178.9053,178.6621,178.7792,104075.0
2018-10-31 09:30:00,200.01,200.69,199.6,200.48,48423.0,180.1846,180.7972,179.8152,180.608,48423.0
2018-10-31 09:35:00,200.35,200.53,199.75,200.14,51634.0,180.4909,180.653,179.9503,180.3017,51634.0
2018-10-31 09:40:00,200.34,201.12,200.05,200.94,60279.0,180.4818,181.1845,180.2206,181.0224,60279.0
2018-10-31 09:45:00,200.97,202.54,200.87,202.13,50291.0,181.0494,182.4638,180.9593,182.0944,50291.0
2018-10-31 09:50:00,202.03,202.35,201.8,201.83,18750.0,182.0043,182.2926,181.7971,181.8242,18750.0
2018-10-31 09:55:00,201.8,201.81,200.78,200.81,24494.0,181.7971,181.8061,180.8782,180.9053,24494.0
2018-10-31 10:00:00,200.76,201.74,200.75,201.46,37319.0,180.8602,181.7431,180.8512,181.4908,37319.0
2018-10-31 10:05:00,201.58,201.76,200.78,201.07,49458.0,181.5989,181.7611,180.8782,181.1395,49458.0
2018-10-31 10:10:00,201.01,201.5,201.01,201.19,18210.0,181.0854,181.5269,181.0854,181.2476,18210.0
2018-10-31 10:15:00,201.25,201.93,201.15,201.67,28543.0,181.3016,181.9142,181.2116,181.68,28543.0
2018-10-31 10:20:00,201.67,202.16,201.65,202.15,37952.0,181.68,182.1214,181.662,182.1124,37952.0
2018-10-31 10:25:00,202.15,202.15,201.82,202.03,38787.0,182.1124,182.1124,181.8151,182.0043,38787.0
2018-10-31 10:30:00,202.09,202.74,202.02,202.47,40495.0,182.0584,182.644,181.9953,182.4007,40495.0
2018-10-31 10:35:00,202.46,202.51,201.0,201.02,30843.0,182.3917,182.4367,181.0764,181.0944,30843.0
2018-10-31 10:40:00,201.1,201.21,200.45,200.65,20366.0,181.1665,181.2656,180.5809,180.7611,20366.0
2018-10-31 10:45:00,200.65,200.75,200.04,200.16,19575.0,180.7611,180.8512,180.2116,180.3197,19575.0
2018-10-31 10:50:00,200.17,200.43,200.1,200.11,17806.0,180.3287,180.5629,180.2656,180.2746,17806.0
2018-10-31 10:55:00,200.11,200.37,199.65,199.65,20417.0,180.2746,180.5089,179.8602,179.8602,20417.0
2018-10-31 11:00:00,199.72,199.83,199.5,199.82,26730.0,179.9233,180.0224,179.7251,180.0134,26730.0
2018-10-31 11:05:00,199.82,200.05,199.06,199.18,30648.0,180.0134,180.2206,179.3287,179.4368,30648.0
2018-10-31 11:10:00,199.12,199.5,199.12,199.5,17588.0,179.3828,179.7251,179.3828,179.7251,17588.0
2018-10-31 11:15:00,199.57,199.71,199.39,199.52,14321.0,179.7882,179.9143,179.626,179.7431,14321.0
2018-10-31 11:20:00,199.46,199.58,199.02,199.05,13328.0,179.6891,179.7972,179.2927,179.3197,13328.0
2018-10-31 11:25:00,199.15,199.25,199.09,199.09,31964.0,179.4098,179.4999,179.3557,179.3557,31964.0
2018-10-31 11:30:00,199.04,199.43,198.95,199.35,37831.0,179.3107,179.662,179.2296,179.59,37831.0
2018-10-31 11:35:00,199.43,199.59,199.36,199.59,36539.0,179.662,179.8062,179.599,179.8062,36539.0
2018-10-31 11:40:00,199.64,199.69,199.07,199.07,18367.0,179.8512,179.8963,179.3377,179.3377,18367.0
2018-10-31 11:45:00,199.05,199.39,199.05,199.24,18670.0,179.3197,179.626,179.3197,179.4909,18670.0
2018-10-31 11:50:00,199.25,199.56,199.23,199.48,6625.0,179.4999,179.7792,179.4819,179.7071,6625.0
2018-10-31 11:55:00,199.48,199.5,199.22,199.38,11879.0,179.7071,179.7251,179.4729,179.617,11879.0
2018-10-31 12:00:00,199.38,199.42,198.67,198.68,21378.0,179.617,179.653,178.9774,178.9864,21378.0
2018-10-31 12:05:00,198.71,199.23,198.69,199.16,26379.0,179.0134,179.4819,178.9954,179.4188,26379.0
2018-10-31 12:10:00,199.16,199.16,198.7,198.94,12219.0,179.4188,179.4188,179.0044,179.2206,12219.0
2018-10-31 12:15:00,199.0,199.14,198.81,198.99,10154.0,179.2747,179.4008,179.1035,179.2657,10154.0
2018-10-31 12:20:00,199.03,199.41,198.98,199.36,9067.0,179.3017,179.644,179.2566,179.599,9067.0
2018-10-31 12:25:00,199.3,199.37,199.16,199.22,5852.0,179.5449,179.608,179.4188,179.4729,5852.0
2018-10-31 12:30:00,199.27,199.31,199.08,199.23,4727.0,179.5179,179.5539,179.3467,179.4819,4727.0
2018-10-31 12:35:00,199.22,199.37,199.17,199.36,6697.0,179.4729,179.608,179.4278,179.599,6697.0
2018-10-31 12:40:00,199.37,199.54,199.27,199.46,9768.0,179.608,179.7611,179.5179,179.6891,9768.0
2018-10-31 12:45:00,199.46,199.58,199.37,199.38,10006.0,179.6891,179.7972,179.608,179.617,10006.0
2018-10-31 12:50:00,199.38,199.54,199.3,199.53,7494.0,179.617,179.7611,179.5449,179.7521,7494.0
2018-10-31 12:55:00,199.53,199.62,199.42,199.42,7060.0,179.7521,179.8332,179.653,179.653,7060.0
2018-10-31 13:00:00,199.4,199.44,199.09,199.09,10056.0,179.635,179.6711,179.3557,179.3557,10056.0
2018-10-31 13:05:00,199.11,199.24,199.07,199.19,7483.0,179.3738,179.4909,179.3377,179.4458,7483.0
2018-10-31 13:10:00,199.19,199.27,199.05,199.1,12330.0,179.4458,179.5179,179.3197,179.3648,12330.0
2018-10-31 13:15:00,199.07,199.58,199.07,199.58,14644.0,179.3377,179.7972,179.3377,179.7972,14644.0
2018-10-31 13:20:00,199.61,199.88,199.55,199.86,11011.0,179.8242,180.0674,179.7702,180.0494,11011.0
2018-10-31 13:25:00,199.91,199.91,199.54,199.54,8727.0,180.0945,180.0945,179.7611,179.7611,8727.0
2018-10-31 13:30:00,199.5,199.68,199.5,199.53,9302.0,179.7251,179.8873,179.7251,179.7521,9302.0
2018-10-31 13:35:00,199.52,199.55,199.25,199.42,7976.0,179.7431,179.7702,179.4999,179.653,7976.0
2018-10-31 13:40:00,199.45,199.51,199.26,199.36,9502.0,179.6801,179.7341,179.5089,179.599,9502.0
2018-10-31 13:45:00,199.43,200.0,199.32,200.0,24217.0,179.662,180.1755,179.5629,180.1755,24217.0
2018-10-31 13:50:00,200.06,200.13,199.87,199.98,8035.0,180.2296,180.2927,180.0584,180.1575,8035.0
2018-10-31 13:55:00,200.09,200.51,200.06,200.38,28661.0,180.2566,180.635,180.2296,180.5179,28661.0
2018-10-31 14:00:00,200.41,200.77,200.41,200.73,15521.0,180.5449,180.8692,180.5449,180.8332,15521.0
2018-10-31 14:05:00,200.61,200.78,200.5,200.56,10250.0,180.7251,180.8782,180.626,180.68,10250.0
2018-10-31 14:10:00,200.54,200.54,200.19,200.41,69236.0,180.662,180.662,180.3467,180.5449,69236.0
2018-10-31 14:15:00,200.35,200.72,200.31,200.7,9692.0,180.4909,180.8242,180.4548,180.8062,9692.0
2018-10-31 14:20:00,200.68,200.99,200.68,200.92,12552.0,180.7881,181.0674,180.7881,181.0044,12552.0
2018-10-31 14:25:00,200.91,200.93,200.67,200.88,12751.0,180.9953,181.0134,180.7791,180.9683,12751.0
2018-10-31 14:30:00,200.88,200.91,200.35,200.62,20156.0,180.9683,180.9953,180.4909,180.7341,20156.0
2018-10-31 14:35:00,200.61,200.77,200.51,200.71,14539.0,180.7251,180.8692,180.635,180.8152,14539.0
2018-10-31 14:40:00,200.74,200.82,200.36,200.4,48018.0,180.8422,180.9143,180.4999,180.5359,48018.0
2018-10-31 14:45:00,200.44,200.66,200.34,200.51,9408.0,180.5719,180.7701,180.4818,180.635,9408.0
2018-10-31 14:50:00,200.53,200.96,200.49,200.93,13496.0,180.653,181.0404,180.617,181.0134,13496.0
2018-10-31 14:55:00,200.95,201.15,200.66,200.81,18410.0,181.0314,181.2116,180.7701,180.9053,18410.0
2018-10-31 15:00:00,200.64,200.72,200.42,200.63,24269.0,180.7521,180.8242,180.5539,180.7431,24269.0
2018-10-31 15:05:00,200.61,201.13,200.57,200.98,16770.0,180.7251,181.1935,180.689,181.0584,16770.0
2018-10-31 15:10:00,200.98,201.1,200.8,201.02,11999.0,181.0584,181.1665,180.8962,181.0944,11999.0
2018-10-31 15:15:00,201.06,201.33,200.92,201.12,19555.0,181.1305,181.3737,181.0044,181.1845,19555.0
2018-10-31 15:20:00,201.08,201.21,200.82,201.0,29345.0,181.1485,181.2656,180.9143,181.0764,29345.0
2018-10-31 15:25:00,200.98,200.98,200.57,200.7,33844.0,181.0584,181.0584,180.689,180.8062,33844.0
2018-10-31 15:30:00,200.65,200.81,200.25,200.41,66251.0,180.7611,180.9053,180.4008,180.5449,66251.0
2018-10-31 15:35:00,200.4,200.48,199.81,199.83,51697.0,180.5359,180.608,180.0044,180.0224,51697.0
2018-10-31 15:40:00,199.86,200.03,199.42,199.44,73624.0,180.0494,180.2026,179.653,179.6711,73624.0
2018-10-31 15:45:00,199.46,199.75,199.24,199.32,54998.0,179.6891,179.9503,179.4909,179.5629,54998.0
2018-10-31 15:50:00,199.35,199.59,199.29,199.42,73720.0,179.59,179.8062,179.5359,179.653,73720.0
2018-10-31 15:55:00,199.42,199.77,199.09,199.24,92355.0,179.653,179.9683,179.3557,179.4909,92355.0
2018-11-01 09:30:00,199.7,200.09,199.36,199.45,25893.0,179.9053,180.2566,179.599,179.6801,25893.0
2018-11-01 09:35:00,199.42,199.71,199.09,199.71,11992.0,179.653,179.9143,179.3557,179.9143,11992.0
2018-11-01 09:40:00,199.79,200.11,199.79,199.94,17316.0,179.9864,180.2746,179.9864,180.1215,17316.0
2018-11-01 09:45:00,199.88,200.4,199.86,200.07,22966.0,180.0674,180.5359,180.0494,180.2386,22966.0
2018-11-01 09:50:00,200.0,200.17,199.85,200.13,16589.0,180.1755,180.3287,180.0404,180.2927,16589.0
2018-11-01 09:55:00,200.22,200.37,199.03,199.26,17443.0,180.3737,180.5089,179.3017,179.5089,17443.0
2018-11-01 10:00:00,199.25,199.92,199.14,199.67,21665.0,179.4999,180.1035,179.4008,179.8783,21665.0
2018-11-01 10:05:00,199.8,199.98,199.2,199.51,18398.0,179.9954,180.1575,179.4548,179.7341,18398.0
2018-11-01 10:10:00,199.62,199.81,199.42,199.53,40457.0,179.8332,180.0044,179.653,179.7521,40457.0
2018-11-01 10:15:00,199.61,199.71,199.45,199.45,11054.0,179.8242,179.9143,179.6801,179.6801,11054.0
2018-11-01 10:20:00,199.44,200.06,199.24,200.06,24603.0,179.6711,180.2296,179.4909,180.2296,24603.0
2018-11-01 10:25:00,200.0,200.3,199.85,200.2,17900.0,180.1755,180.4458,180.0404,180.3557,17900.0
2018-11-01 10:30:00,200.2,200.54,200.0,200.44,14724.0,180.3557,180.662,180.1755,180.5719,14724.0
2018-11-01 10:35:00,200.4,200.54,200.2,200.23,51490.0,180.5359,180.662,180.3557,180.3827,51490.0
2018-11-01 10:40:00,200.18,200.59,200.18,200.49,27504.0,180.3377,180.7071,180.3377,180.617,27504.0
2018-11-01 10:45:00,200.5,200.9,200.45,200.68,16033.0,180.626,180.9863,180.5809,180.7881,16033.0
2018-11-01 10:50:00,200.68,200.87,200.51,200.65,11139.0,180.7881,180.9593,180.635,180.7611,11139.0
2018-11-01 10:55:00,200.64,200.65,200.42,200.57,8810.0,180.7521,180.7611,180.5539,180.689,8810.0
2018-11-01 11:00:00,200.62,200.78,200.26,200.26,20267.0,180.7341,180.8782,180.4098,180.4098,20267.0
2018-11-01 11:05:00,200.25,200.54,200.16,200.19,11431.0,180.4008,180.662,180.3197,180.3467,11431.0
2018-11-01 11:10:00,200.28,200.73,200.19,200.61,10481.0,180.4278,180.8332,180.3467,180.7251,10481.0
2018-11-01 11:15:00,200.72,200.98,200.53,200.84,16780.0,180.8242,181.0584,180.653,180.9323,16780.0
2018-11-01 11:20:00,200.93,200.93,200.49,200.62,16589.0,181.0134,181.0134,180.617,180.7341,16589.0
2018-11-01 11:25:00,200.67,200.99,200.62,200.99,14895.0,180.7791,181.0674,180.7341,181.0674,14895.0
2018-11-01 11:30:00,201.0,201.16,200.87,200.99,17445.0,181.0764,181.2206,180.9593,181.0674,17445.0
2018-11-01 11:35:00,201.0,201.0,200.75,200.87,8892.0,181.0764,181.0764,180.8512,180.9593,8892.0
2018-11-01 11:40:00,200.87,200.9,200.52,200.8,14725.0,180.9593,180.9863,180.644,180.8962,14725.0
2018-11-01 11:45:00,200.8,200.84,200.54,200.61,7750.0,180.8962,180.9323,180.662,180.7251,7750.0
2018-11-01 11:50:00,200.61,200.67,200.28,200.67,11016.0,180.7251,180.7791,180.4278,180.7791,11016.0
2018-11-01 11:55:00,200.75,200.79,200.36,200.36,13653.0,180.8512,180.8872,180.4999,180.4999,13653.0
2018-11-01 12:00:00,200.36,200.48,200.2,200.31,6200.0,180.4999,180.608,180.3557,180.4548,6200.0
2018-11-01 12:05:00,200.39,200.49,200.25,200.36,13129.0,180.5269,180.617,180.4008,180.4999,13129.0
2018-11-01 12:10:00,200.37,200.42,200.2,200.35,7083.0,180.5089,180.5539,180.3557,180.4909,7083.0
2018-11-01 12:15:00,200.38,200.38,200.01,200.23,7242.0,180.5179,180.5179,180.1846,180.3827,7242.0
2018-11-01 12:20:00,200.2,200.37,200.18,200.26,5825.0,180.3557,180.5089,180.3377,180.4098,5825.0
2018-11-01 12:25:00,200.28,200.39,200.13,200.26,5373.0,180.4278,180.5269,180.2927,180.4098,5373.0
2018-11-01 12:30:00,200.32,200.59,200.27,200.56,5443.0,180.4638,180.7071,180.4188,180.68,5443.0
2018-11-01 12:35:00,200.54,200.59,200.4,200.43,8645.0,180.662,180.7071,180.5359,180.5629,8645.0
2018-11-01 12:40:00,200.45,200.55,200.39,200.47,7000.0,180.5809,180.671,180.5269,180.599,7000.0
2018-11-01 12:45:00,200.5,200.55,200.39,200.45,8014.0,180.626,180.671,180.5269,180.5809,8014.0
2018-11-01 12:50:00,200.45,200.57,200.38,200.41,10028.0,180.5809,180.689,180.5179,180.5449,10028.0
2018-11-01 12:55:00,200.43,200.51,200.33,200.45,7139.0,180.5629,180.635,180.4728,180.5809,7139.0
2018-11-01 13:00:00,200.46,200.51,200.18,200.3,17111.0,180.5899,180.635,180.3377,180.4458,17111.0
2018-11-01 13:05:00,200.23,200.39,200.15,200.15,10040.0,180.3827,180.5269,180.3107,180.3107,10040.0
2018-11-01 13:10:00,200.22,200.37,200.15,200.31,6046.0,180.3737,180.5089,180.3107,180.4548,6046.0
2018-11-01 13:15:00,200.3,200.49,200.29,200.46,8495.0,180.4458,180.617,180.4368,180.5899,8495.0
2018-11-01 13:20:00,200.46,200.48,200.38,200.39,5693.0,180.5899,180.608,180.5179,180.5269,5693.0
2018-11-01 13:25:00,200.4,200.61,200.38,200.61,30085.0,180.5359,180.7251,180.5179,180.7251,30085.0
2018-11-01 13:30:00,200.63,200.65,200.51,200.6,10051.0,180.7431,180.7611,180.635,180.7161,10051.0
2018-11-01 13:35:00,200.6,200.6,200.25,200.3,5384.0,180.7161,180.7161,180.4008,180.4458,5384.0
2018-11-01 13:40:00,200.35,200.5,200.31,200.49,4555.0,180.4909,180.626,180.4548,180.617,4555.0
2018-11-01 13:45:00,200.5,200.65,200.32,200.62,10689.0,180.626,180.7611,180.4638,180.7341,10689.0
2018-11-01 13:50:00,200.6,200.65,200.52,200.63,6969.0,180.7161,180.7611,180.644,180.7431,6969.0
2018-11-01 13:55:00,200.62,200.62,200.47,200.47,4633.0,180.7341,180.7341,180.599,180.599,4633.0
2018-11-01 14:00:00,200.51,200.65,200.38,200.6,6604.0,180.635,180.7611,180.5179,180.7161,6604.0
2018-11-01 14:05:00,200.57,200.6,200.37,200.49,8139.0,180.689,180.7161,180.5089,180.617,8139.0
2018-11-01 14:10:00,200.49,200.6,200.47,200.51,9589.0,180.617,180.7161,180.599,180.635,9589.0
2018-11-01 14:15:00,200.53,200.65,200.49,200.49,9820.0,180.653,180.7611,180.617,180.617,9820.0
2018-11-01 14:20:00,200.5,200.65,200.48,200.52,9475.0,180.626,180.7611,180.608,180.644,9475.0
2018-11-01 14:25:00,200.56,200.58,200.36,200.43,11250.0,180.68,180.6981,180.4999,180.5629,11250.0
2018-11-01 14:30:00,200.41,200.52,200.2,200.22,11528.0,180.5449,180.644,180.3557,180.3737,11528.0
2018-11-01 14:35:00,200.27,200.28,200.15,200.27,11218.0,180.4188,180.4278,180.3107,180.4188,11218.0
2018-11-01 14:40:00,200.25,200.28,200.13,200.21,6903.0,180.4008,180.4278,180.2927,180.3647,6903.0
2018-11-01 14:45:00,200.23,200.36,200.14,200.28,13883.0,180.3827,180.4999,180.3017,180.4278,13883.0
2018-11-01 14:50:00,200.27,200.27,200.03,200.05,12586.0,180.4188,180.4188,180.2026,180.2206,12586.0
2018-11-01 14:55:00,200.08,200.22,200.07,200.18,12783.0,180.2476,180.3737,180.2386,180.3377,12783.0
2018-11-01 15:00:00,200.16,200.18,200.11,200.16,13493.0,180.3197,180.3377,180.2746,180.3197,13493.0
2018-11-01 15:05:00,200.15,200.28,200.1,200.27,12279.0,180.3107,180.4278,180.2656,180.4188,12279.0
2018-11-01 15:10:00,200.28,200.34,200.2,200.24,14693.0,180.4278,180.4818,180.3557,180.3918,14693.0
2018-11-01 15:15:00,200.26,200.34,200.19,200.25,11715.0,180.4098,180.4818,180.3467,180.4008,11715.0
2018-11-01 15:20:00,200.28,200.33,200.23,200.27,21871.0,180.4278,180.4728,180.3827,180.4188,21871.0
2018-11-01 15:25:00,200.29,200.38,200.26,200.3,31699.0,180.4368,180.5179,180.4098,180.4458,31699.0
2018-11-01 15:30:00,200.28,200.97,200.25,200.73,48340.0,180.4278,181.0494,180.4008,180.8332,48340.0
2018-11-01 15:35:00,200.73,200.82,200.55,200.7,25938.0,180.8332,180.9143,180.671,180.8062,25938.0
2018-11-01 15:40:00,200.69,201.04,200.55,201.01,58122.0,180.7972,181.1125,180.671,181.0854,58122.0
2018-11-01 15:45:00,201.06,201.06,200.74,200.81,38508.0,181.1305,181.1305,180.8422,180.9053,38508.0
2018-11-01 15:50:00,200.81,200.94,200.52,200.52,35694.0,180.9053,181.0224,180.644,180.644,35694.0
2018-11-01 15:55:00,200.54,201.17,200.52,200.87,119023.0,180.662,181.2296,180.644,180.9593,119023.0
2018-11-02 09:30:00,201.14,202.4,201.07,202.34,28533.0,181.2025,182.3377,181.1395,182.2836,28533.0
2018-11-02 09:35:00,202.36,202.38,201.53,201.67,11900.0,182.3016,182.3196,181.5539,181.68,11900.0
2018-11-02 09:40:00,201.77,201.81,201.19,201.65,12290.0,181.7701,181.8061,181.2476,181.662,12290.0
2018-11-02 09:45:00,201.69,201.7,201.23,201.42,14480.0,181.698,181.707,181.2836,181.4548,14480.0
2018-11-02 09:50:00,201.29,201.29,200.74,200.86,15064.0,181.3377,181.3377,180.8422,180.9503,15064.0
2018-11-02 09:55:00,200.86,201.23,200.69,201.0,14162.0,180.9503,181.2836,180.7972,181.0764,14162.0
2018-11-02 10:00:00,201.0,201.05,200.78,200.91,26302.0,181.0764,181.1215,180.8782,180.9953,26302.0
2018-11-02 10:05:00,200.94,201.06,200.48,200.92,104580.0,181.0224,181.1305,180.608,181.0044,104580.0
2018-11-02 10:10:00,200.99,201.94,200.98,201.55,8868.0,181.0674,181.9232,181.0584,181.5719,8868.0
2018-11-02 10:15:00,201.49,201.82,201.46,201.59,14067.0,181.5179,181.8151,181.4908,181.6079,14067.0
2018-11-02 10:20:00,201.61,201.62,201.08,201.13,10288.0,181.626,181.635,181.1485,181.1935,10288.0
2018-11-02 10:25:00,201.19,201.31,200.76,200.78,8076.0,181.2476,181.3557,180.8602,180.8782,8076.0
2018-11-02 10:30:00,200.66,200.88,200.53,200.53,5110.0,180.7701,180.9683,180.653,180.653,5110.0
2018-11-02 10:35:00,200.53,200.59,200.15,200.2,82890.0,180.653,180.7071,180.3107,180.3557,82890.0
2018-11-02 10:40:00,200.19,200.19,199.4,199.76,19738.0,180.3467,180.3467,179.635,179.9593,19738.0
2018-11-02 10:45:00,199.78,200.08,199.7,200.0,4747.0,179.9774,180.2476,179.9053,180.1755,4747.0
2018-11-02 10:50:00,200.0,200.44,200.0,200.39,6382.0,180.1755,180.5719,180.1755,180.5269,6382.0
2018-11-02 10:55:00,200.32,200.51,200.22,200.3,17923.0,180.4638,180.635,180.3737,180.4458,17923.0
2018-11-02 11:00:00,200.39,200.4,199.8,199.8,13475.0,180.5269,180.5359,179.9954,179.9954,13475.0
2018-11-02 11:05:00,199.84,200.09,199.83,200.0,13527.0,180.0314,180.2566,180.0224,180.1755,13527.0
2018-11-02 11:10:00,199.94,200.34,199.89,200.04,19558.0,180.1215,180.4818,180.0764,180.2116,19558.0
2018-11-02 11:15:00,200.1,200.2,199.89,200.14,45191.0,180.2656,180.3557,180.0764,180.3017,45191.0
2018-11-02 11:20:00,200.15,200.15,199.9,199.97,11459.0,180.3107,180.3107,180.0855,180.1485,11459.0
2018-11-02 11:25:00,199.94,200.08,199.8,199.97,25149.0,180.1215,180.2476,179.9954,180.1485,25149.0
2018-11-02 11:30:00,199.96,200.13,199.78,199.78,15445.0,180.1395,180.2927,179.9774,179.9774,15445.0
2018-11-02 11:35:00,199.76,199.93,199.52,199.87,9655.0,179.9593,180.1125,179.7431,180.0584,9655.0
2018-11-02 11:40:00,199.86,199.93,199.57,199.66,12038.0,180.0494,180.1125,179.7882,179.8692,12038.0
2018-11-02 11:45:00,199.61,199.75,199.44,199.44,9250.0,179.8242,179.9503,179.6711,179.6711,9250.0
2018-11-02 11:50:00,199.43,199.94,199.43,199.82,10080.0,179.662,180.1215,179.662,180.0134,10080.0
2018-11-02 11:55:00,199.82,200.04,199.7,200.04,9041.0,180.0134,180.2116,179.9053,180.2116,9041.0
2018-11-02 12:00:00,200.22,200.31,200.1,200.17,8640.0,180.3737,180.4548,180.2656,180.3287,8640.0
2018-11-02 12:05:00,200.11,200.39,200.05,200.19,19509.0,180.2746,180.5269,180.2206,180.3467,19509.0
2018-11-02 12:10:00,200.0,200.18,199.86,200.17,19100.0,180.1755,180.3377,180.0494,180.3287,19100.0
2018-11-02 12:15:00,200.25,200.26,200.05,200.17,11916.0,180.4008,180.4098,180.2206,180.3287,11916.0
2018-11-02 12:20:00,200.17,200.25,200.06,200.25,7724.0,180.3287,180.4008,180.2296,180.4008,7724.0
2018-11-02 12:25:00,200.24,200.8,200.21,200.8,9705.0,180.3918,180.8962,180.3647,180.8962,9705.0
2018-11-02 12:30:00,200.72,200.9,200.3,200.4,26375.0,180.8242,180.9863,180.4458,180.5359,26375.0
2018-11-02 12:35:00,200.43,200.84,200.34,200.65,18029.0,180.5629,180.9323,180.4818,180.7611,18029.0
2018-11-02 12:40:00,200.59,200.62,200.03,200.14,26769.0,180.7071,180.7341,180.2026,180.3017,26769.0
2018-11-02 12:45:00,200.11,200.21,200.0,200.09,5941.0,180.2746,180.3647,180.1755,180.2566,5941.0
2018-11-02 12:50:00,200.09,200.1,199.64,199.73,6759.0,180.2566,180.2656,179.8512,179.9323,6759.0
2018-11-02 12:55:00,199.77,199.85,199.6,199.83,7725.0,179.9683,180.0404,179.8152,180.0224,7725.0
2018-11-02 13:00:00,199.83,199.92,199.73,199.81,4451.0,180.0224,180.1035,179.9323,180.0044,4451.0
2018-11-02 13:05:00,199.83,199.91,199.77,199.79,7464.0,180.0224,180.0945,179.9683,179.9864,7464.0
2018-11-02 13:10:00,199.73,199.98,199.71,199.95,5425.0,179.9323,180.1575,179.9143,180.1305,5425.0
2018-11-02 13:15:00,199.94,199.95,199.58,199.81,6500.0,180.1215,180.1305,179.7972,180.0044,6500.0
2018-11-02 13:20:00,199.96,199.98,199.72,199.72,7878.0,180.1395,180.1575,179.9233,179.9233,7878.0
2018-11-02 13:25:00,199.72,199.79,199.54,199.62,6123.0,179.9233,179.9864,179.7611,179.8332,6123.0
2018-11-02 13:30:00,199.62,199.72,199.53,199.61,6070.0,179.8332,179.9233,179.7521,179.8242,6070.0
2018-11-02 13:35:00,199.66,199.69,199.4,199.65,6936.0,179.8692,179.8963,179.635,179.8602,6936.0
2018-11-02 13:40:00,199.64,200.02,199.57,200.02,64940.0,179.8512,180.1936,179.7882,180.1936,64940.0
2018-11-02 13:45:00,200.02,200.02,199.75,199.75,9545.0,180.1936,180.1936,179.9503,179.9503,9545.0
2018-11-02 13:50:00,199.77,199.93,199.63,199.63,8111.0,179.9683,180.1125,179.8422,179.8422,8111.0
2018-11-02 13:55:00,199.67,199.76,199.53,199.56,12417.0,179.8783,179.9593,179.7521,179.7792,12417.0
2018-11-02 14:00:00,199.62,199.66,199.52,199.57,12975.0,179.8332,179.8692,179.7431,179.7882,12975.0
2018-11-02 14:05:00,199.59,199.66,199.42,199.56,13766.0,179.8062,179.8692,179.653,179.7792,13766.0
2018-11-02 14:10:00,199.61,199.66,199.54,199.56,5755.0,179.8242,179.8692,179.7611,179.7792,5755.0
2018-11-02 14:15:00,199.56,199.65,199.52,199.64,8777.0,179.7792,179.8602,179.7431,179.8512,8777.0
2018-11-02 14:20:00,199.63,199.63,199.38,199.38,10209.0,179.8422,179.8422,179.617,179.617,10209.0
2018-11-02 14:25:00,199.33,200.46,199.16,200.46,28302.0,179.572,180.5899,179.4188,180.5899,28302.0
2018-11-02 14:30:00,200.36,200.36,199.91,200.3,9257.0,180.4999,180.4999,180.0945,180.4458,9257.0
2018-11-02 14:35:00,200.34,200.46,200.17,200.33,7156.0,180.4818,180.5899,180.3287,180.4728,7156.0
2018-11-02 14:40:00,200.25,200.42,200.15,200.24,11981.0,180.4008,180.5539,180.3107,180.3918,11981.0
2018-11-02 14:45:00,200.22,200.47,200.2,200.37,8132.0,180.3737,180.599,180.3557,180.5089,8132.0
2018-11-02 14:50:00,200.45,200.71,200.38,200.62,8814.0,180.5809,180.8152,180.5179,180.7341,8814.0
2018-11-02 14:55:00,200.65,200.8,200.5,200.52,11864.0,180.7611,180.8962,180.626,180.644,11864.0
2018-11-02 15:00:00,200.53,200.72,200.32,200.53,7560.0,180.653,180.8242,180.4638,180.653,7560.0
2018-11-02 15:05:00,200.46,200.52,200.33,200.41,17856.0,180.5899,180.644,180.4728,180.5449,17856.0
2018-11-02 15:10:00,200.39,200.5,200.27,200.29,13645.0,180.5269,180.626,180.4188,180.4368,13645.0
2018-11-02 15:15:00,200.26,200.43,200.06,200.34,16886.0,180.4098,180.5629,180.2296,180.4818,16886.0
2018-11-02 15:20:00,200.37,200.48,200.35,200.44,13374.0,180.5089,180.608,180.4909,180.5719,13374.0
2018-11-02 15:25:00,200.47,200.55,200.35,200.55,17168.0,180.599,180.671,180.4909,180.671,17168.0
2018-11-02 15:30:00,200.47,200.72,200.39,200.72,25760.0,180.599,180.8242,180.5269,180.8242,25760.0
2018-11-02 15:35:00,200.65,201.07,200.48,201.06,21234.0,180.7611,181.1395,180.608,181.1305,21234.0
2018-11-02 15:40:00,201.03,201.3,200.95,200.99,27500.0,181.1034,181.3467,181.0314,181.0674,27500.0
2018-11-02 15:45:00,201.0,201.01,200.88,200.96,41480.0,181.0764,181.0854,180.9683,181.0404,41480.0
2018-11-02 15:50:00,200.98,200.99,200.89,200.97,32887.0,181.0584,181.0674,180.9773,181.0494,32887.0
2018-11-02 15:55:00,200.95,201.31,200.84,201.3,70669.0,181.0314,181.3557,180.9323,181.3467,70669.0
2018-11-05 09:30:00,200.99,201.01,199.8,200.28,27290.0,181.7364,181.7544,180.6604,181.0944,27290.0
2018-11-05 09:35:00,200.21,200.92,200.2,200.62,11604.0,181.0311,181.6731,181.022,181.4018,11604.0
2018-11-05 09:40:00,200.57,200.65,200.27,200.5,29703.0,181.3566,181.4289,181.0853,181.2933,29703.0
2018-11-05 09:45:00,200.5,200.65,200.22,200.33,4900.0,181.2933,181.4289,181.0401,181.1396,4900.0
2018-11-05 09:50:00,200.23,200.44,200.08,200.2,5779.0,181.0492,181.239,180.9135,181.022,5779.0
2018-11-05 09:55:00,200.05,200.33,200.0,200.26,9389.0,180.8864,181.1396,180.8412,181.0763,9389.0
2018-11-05 10:00:00,200.4,200.42,200.19,200.27,17094.0,181.2029,181.221,181.013,181.0853,17094.0
2018-11-05 10:05:00,200.23,200.23,199.98,200.05,6358.0,181.0492,181.0492,180.8231,180.8864,6358.0
2018-11-05 10:10:00,200.09,200.61,199.98,200.55,20618.0,180.9226,181.3928,180.8231,181.3385,20618.0
2018-11-05 10:15:00,200.55,200.67,200.37,200.43,12710.0,181.3385,181.447,181.1758,181.23,12710.0
2018-11-05 10:20:00,200.37,200.4,199.98,200.05,8814.0,181.1758,181.2029,180.8231,180.8864,8814.0
2018-11-05 10:25:00,200.06,200.22,199.99,200.05,8859.0,180.8954,181.0401,180.8322,180.8864,8859.0
2018-11-05 10:30:00,200.07,200.53,199.98,200.4,22993.0,180.9045,181.3204,180.8231,181.2029,22993.0
2018-11-05 10:35:00,200.52,200.65,200.36,200.54,6733.0,181.3114,181.4289,181.1667,181.3295,6733.0
2018-11-05 10:40:00,200.62,200.62,200.46,200.51,8863.0,181.4018,181.4018,181.2571,181.3023,8863.0
2018-11-05 10:45:00,200.49,200.49,200.16,200.26,9200.0,181.2843,181.2843,180.9859,181.0763,9200.0
2018-11-05 10:50:00,200.35,200.54,200.33,200.54,5121.0,181.1577,181.3295,181.1396,181.3295,5121.0
2018-11-05 10:55:00,200.52,200.62,200.44,200.48,4871.0,181.3114,181.4018,181.239,181.2752,4871.0
2018-11-05 11:00:00,200.51,200.62,200.44,200.53,12572.0,181.3023,181.4018,181.239,181.3204,12572.0
2018-11-05 11:05:00,200.49,200.53,200.33,200.42,19681.0,181.2843,181.3204,181.1396,181.221,19681.0
2018-11-05 11:10:00,200.41,200.49,200.38,200.47,17579.0,181.2119,181.2843,181.1848,181.2662,17579.0
2018-11-05 11:15:00,200.45,200.52,200.37,200.43,22268.0,181.2481,181.3114,181.1758,181.23,22268.0
2018-11-05 11:20:00,200.44,200.56,200.37,200.51,22911.0,181.239,181.3476,181.1758,181.3023,22911.0
2018-11-05 11:25:00,200.43,200.56,200.4,200.4,7128.0,181.23,181.3476,181.2029,181.2029,7128.0
2018-11-05 11:30:00,200.27,200.59,200.17,200.2,20365.0,181.0853,181.3747,180.9949,181.022,20365.0
2018-11-05 11:35:00,200.08,200.1,199.61,199.7,11162.0,180.9135,180.9316,180.4886,180.5699,11162.0
2018-11-05 11:40:00,199.74,199.92,199.7,199.81,7015.0,180.6061,180.7689,180.5699,180.6694,7015.0
2018-11-05 11:45:00,199.73,199.87,199.73,199.82,4057.0,180.5971,180.7236,180.5971,180.6784,4057.0
2018-11-05 11:50:00,199.82,199.88,199.77,199.88,5100.0,180.6784,180.7327,180.6332,180.7327,5100.0
2018-11-05 11:55:00,199.85,199.85,199.75,199.78,5061.0,180.7056,180.7056,180.6151,180.6423,5061.0
2018-11-05 12:00:00,199.78,199.88,199.75,199.8,16342.0,180.6423,180.7327,180.6151,180.6604,16342.0
2018-11-05 12:05:00,199.88,199.88,199.47,199.49,9426.0,180.7327,180.7327,180.362,180.3801,9426.0
2018-11-05 12:10:00,199.53,199.57,199.05,199.08,24680.0,180.4162,180.4524,179.9822,180.0093,24680.0
2018-11-05 12:15:00,199.1,199.28,198.89,199.28,24888.0,180.0274,180.1902,179.8375,180.1902,24888.0
2018-11-05 12:20:00,199.35,199.42,199.22,199.31,14716.0,180.2535,180.3168,180.1359,180.2173,14716.0
2018-11-05 12:25:00,199.29,199.32,199.05,199.16,10568.0,180.1992,180.2263,179.9822,180.0817,10568.0
2018-11-05 12:30:00,199.19,199.19,199.07,199.12,9127.0,180.1088,180.1088,180.0003,180.0455,9127.0
2018-11-05 12:35:00,199.12,199.16,198.99,199.02,6411.0,180.0455,180.0817,179.9279,179.9551,6411.0
2018-11-05 12:40:00,198.98,199.06,198.96,198.96,3937.0,179.9189,179.9912,179.9008,179.9008,3937.0
2018-11-05 12:45:00,199.0,199.12,198.88,198.88,9736.0,179.937,180.0455,179.8285,179.8285,9736.0
2018-11-05 12:50:00,198.91,198.94,198.49,198.88,28252.0,179.8556,179.8827,179.4758,179.8285,28252.0
2018-11-05 12:55:00,198.86,198.86,198.79,198.85,3387.0,179.8104,179.8104,179.7471,179.8014,3387.0
2018-11-05 13:00:00,198.84,198.85,198.54,198.6,7457.0,179.7923,179.8014,179.5211,179.5753,7457.0
2018-11-05 13:05:00,198.55,198.64,198.5,198.52,6290.0,179.5301,179.6115,179.4849,179.503,6290.0
2018-11-05 13:10:00,198.53,198.63,198.39,198.39,16224.0,179.512,179.6024,179.3854,179.3854,16224.0
2018-11-05 13:15:00,198.42,198.43,198.16,198.19,10182.0,179.4126,179.4216,179.1775,179.2046,10182.0
2018-11-05 13:20:00,198.19,198.2,197.97,197.99,43613.0,179.2046,179.2136,179.0057,179.0237,43613.0
2018-11-05 13:25:00,197.99,198.01,197.23,197.3,45049.0,179.0237,179.0418,178.3365,178.3998,45049.0
2018-11-05 13:30:00,197.3,198.52,197.3,198.41,22190.0,178.3998,179.503,178.3998,179.4035,22190.0
2018-11-05 13:35:00,198.46,198.71,198.34,198.63,4331.0,179.4487,179.6748,179.3402,179.6024,4331.0
2018-11-05 13:40:00,198.59,198.78,198.48,198.57,4844.0,179.5663,179.7381,179.4668,179.5482,4844.0
2018-11-05 13:45:00,198.54,198.59,198.46,198.59,5363.0,179.5211,179.5663,179.4487,179.5663,5363.0
2018-11-05 13:50:00,198.69,198.85,198.64,198.82,4307.0,179.6567,179.8014,179.6115,179.7742,4307.0
2018-11-05 13:55:00,198.86,199.12,198.85,199.0,3500.0,179.8104,180.0455,179.8014,179.937,3500.0
2018-11-05 14:00:00,198.98,199.08,198.88,199.05,3576.0,179.9189,180.0093,179.8285,179.9822,3576.0
2018-11-05 14:05:00,199.05,199.56,199.04,199.5,6504.0,179.9822,180.4433,179.9732,180.3891,6504.0
2018-11-05 14:10:00,199.48,199.58,199.28,199.28,8800.0,180.371,180.4614,180.1902,180.1902,8800.0
2018-11-05 14:15:00,199.35,199.77,199.24,199.55,14372.0,180.2535,180.6332,180.154,180.4343,14372.0
2018-11-05 14:20:00,199.63,199.87,199.63,199.72,12826.0,180.5066,180.7236,180.5066,180.588,12826.0
2018-11-05 14:25:00,199.78,199.79,199.57,199.67,7700.0,180.6423,180.6513,180.4524,180.5428,7700.0
2018-11-05 14:30:00,199.64,199.67,199.58,199.64,5664.0,180.5157,180.5428,180.4614,180.5157,5664.0
2018-11-05 14:35:00,199.6,199.65,199.55,199.65,2225.0,180.4795,180.5247,180.4343,180.5247,2225.0
2018-11-05 14:40:00,199.65,199.68,199.5,199.67,7159.0,180.5247,180.5519,180.3891,180.5428,7159.0
2018-11-05 14:45:00,199.72,199.78,199.48,199.51,11035.0,180.588,180.6423,180.371,180.3981,11035.0
2018-11-05 14:50:00,199.5,199.55,199.4,199.4,7204.0,180.3891,180.4343,180.2987,180.2987,7204.0
2018-11-05 14:55:00,199.42,199.43,199.33,199.33,9195.0,180.3168,180.3258,180.2354,180.2354,9195.0
2018-11-05 15:00:00,199.34,199.48,199.02,199.46,21561.0,180.2444,180.371,179.9551,180.3529,21561.0
2018-11-05 15:05:00,199.47,199.94,199.43,199.65,15484.0,180.362,180.7869,180.3258,180.5247,15484.0
2018-11-05 15:10:00,199.71,199.9,199.58,199.65,9853.0,180.579,180.7508,180.4614,180.5247,9853.0
2018-11-05 15:15:00,199.62,199.62,199.42,199.49,9101.0,180.4976,180.4976,180.3168,180.3801,9101.0
2018-11-05 15:20:00,199.5,199.5,199.18,199.18,9224.0,180.3891,180.3891,180.0997,180.0997,9224.0
2018-11-05 15:25:00,199.19,199.39,199.08,199.36,17376.0,180.1088,180.2896,180.0093,180.2625,17376.0
2018-11-05 15:30:00,199.37,199.49,199.28,199.41,27816.0,180.2715,180.3801,180.1902,180.3077,27816.0
2018-11-05 15:35:00,199.45,199.62,199.37,199.57,18493.0,180.3439,180.4976,180.2715,180.4524,18493.0
2018-11-05 15:40:00,199.57,199.64,199.52,199.63,21797.0,180.4524,180.5157,180.4072,180.5066,21797.0
2018-11-05 15:45:00,199.63,199.84,199.44,199.84,27658.0,180.5066,180.6965,180.3348,180.6965,27658.0
2018-11-05 15:50:00,199.82,200.27,199.72,200.22,45259.0,180.6784,181.0853,180.588,181.0401,45259.0
2018-11-05 15:55:00,200.27,200.56,200.17,200.27,95106.0,181.0853,181.3476,180.9949,181.0853,95106.0
2018-11-06 09:30:00,200.52,201.75,200.23,201.35,20306.0,181.3114,182.4236,181.0492,182.0619,20306.0
2018-11-06 09:35:00,201.32,201.5,200.72,201.46,11536.0,182.0347,182.1975,181.4922,182.1613,11536.0
2018-11-06 09:40:00,201.47,201.82,201.2,201.77,16955.0,182.1704,182.4869,181.9262,182.4416,16955.0
2018-11-06 09:45:00,201.81,202.84,201.81,202.81,11419.0,182.4778,183.4091,182.4778,183.382,11419.0
2018-11-06 09:50:00,202.83,203.06,202.32,202.51,8485.0,183.4001,183.6081,182.939,183.1108,8485.0
2018-11-06 09:55:00,202.55,203.25,202.5,203.17,43202.0,183.1469,183.7799,183.1017,183.7075,43202.0
2018-11-06 10:00:00,203.13,204.26,203.03,204.16,40702.0,183.6714,184.6931,183.5809,184.6027,40702.0
2018-11-06 10:05:00,204.18,204.34,203.97,204.02,51840.0,184.6208,184.7655,184.4309,184.4761,51840.0
2018-11-06 10:10:00,203.98,204.07,203.57,203.63,19401.0,184.4399,184.5213,184.0692,184.1235,19401.0
2018-11-06 10:15:00,203.68,203.99,203.54,203.64,9329.0,184.1687,184.449,184.0421,184.1325,9329.0
2018-11-06 10:20:00,203.64,203.9,203.43,203.54,9925.0,184.1325,184.3676,183.9426,184.0421,9925.0
2018-11-06 10:25:00,203.57,203.61,203.25,203.57,7028.0,184.0692,184.1054,183.7799,184.0692,7028.0
2018-11-06 10:30:00,203.56,203.91,203.55,203.91,14721.0,184.0602,184.3766,184.0511,184.3766,14721.0
2018-11-06 10:35:00,203.87,204.02,203.74,203.82,27369.0,184.3405,184.4761,184.2229,184.2953,27369.0
2018-11-06 10:40:00,203.87,204.07,203.74,203.99,24691.0,184.3405,184.5213,184.2229,184.449,24691.0
2018-11-06 10:45:00,203.95,204.01,203.85,203.91,12038.0,184.4128,184.4671,184.3224,184.3766,12038.0
2018-11-06 10:50:00,203.94,203.96,203.5,203.59,16796.0,184.4038,184.4219,184.0059,184.0873,16796.0
2018-11-06 10:55:00,203.56,203.58,202.59,202.78,20802.0,184.0602,184.0783,183.1831,183.3549,20802.0
2018-11-06 11:00:00,202.79,203.22,202.79,203.19,19802.0,183.3639,183.7527,183.3639,183.7256,19802.0
2018-11-06 11:05:00,203.21,203.75,203.2,203.69,16501.0,183.7437,184.232,183.7347,184.1777,16501.0
2018-11-06 11:10:00,203.68,203.75,203.53,203.54,22765.0,184.1687,184.232,184.033,184.0421,22765.0
2018-11-06 11:15:00,203.5,203.5,203.17,203.17,11743.0,184.0059,184.0059,183.7075,183.7075,11743.0
2018-11-06 11:20:00,203.14,203.2,202.45,202.71,19358.0,183.6804,183.7347,183.0565,183.2916,19358.0
2018-11-06 11:25:00,202.78,203.45,202.78,203.35,11784.0,183.3549,183.9607,183.3549,183.8703,11784.0
2018-11-06 11:30:00,203.35,203.49,203.32,203.49,6972.0,183.8703,183.9969,183.8432,183.9969,6972.0
2018-11-06 11:35:00,203.43,203.48,203.05,203.11,26522.0,183.9426,183.9878,183.599,183.6533,26522.0
2018-11-06 11:40:00,203.11,203.3,203.06,203.25,14556.0,183.6533,183.8251,183.6081,183.7799,14556.0
2018-11-06 11:45:00,203.26,203.26,202.71,203.14,19108.0,183.7889,183.7889,183.2916,183.6804,19108.0
2018-11-06 11:50:00,203.13,203.3,202.82,202.84,32050.0,183.6714,183.8251,183.3911,183.4091,32050.0
2018-11-06 11:55:00,202.78,203.09,202.67,202.73,9342.0,183.3549,183.6352,183.2554,183.3097,9342.0
2018-11-06 12:00:00,202.77,203.11,202.73,202.75,11030.0,183.3458,183.6533,183.3097,183.3278,11030.0
2018-11-06 12:05:00,202.66,202.82,202.51,202.53,7300.0,183.2464,183.3911,183.1108,183.1288,7300.0
2018-11-06 12:10:00,202.5,202.63,202.34,202.34,7437.0,183.1017,183.2193,182.957,182.957,7437.0
2018-11-06 12:15:00,202.35,202.57,202.25,202.32,5800.0,182.9661,183.165,182.8757,182.939,5800.0
2018-11-06 12:20:00,202.43,202.45,202.19,202.28,12139.0,183.0384,183.0565,182.8214,182.9028,12139.0
2018-11-06 12:25:00,202.23,202.39,202.15,202.36,9820.0,182.8576,183.0022,182.7852,182.9751,9820.0
2018-11-06 12:30:00,202.38,202.4,202.14,202.25,11416.0,182.9932,183.0113,182.7762,182.8757,11416.0
2018-11-06 12:35:00,202.26,202.47,202.26,202.47,8890.0,182.8847,183.0746,182.8847,183.0746,8890.0
2018-11-06 12:40:00,202.47,203.13,202.46,203.13,15522.0,183.0746,183.6714,183.0655,183.6714,15522.0
2018-11-06 12:45:00,203.09,203.5,203.06,203.45,21820.0,183.6352,184.0059,183.6081,183.9607,21820.0
2018-11-06 12:50:00,203.43,203.47,203.08,203.2,13022.0,183.9426,183.9788,183.6262,183.7347,13022.0
2018-11-06 12:55:00,203.18,203.26,203.08,203.17,15540.0,183.7166,183.7889,183.6262,183.7075,15540.0
2018-11-06 13:00:00,203.16,203.21,202.83,202.9,14592.0,183.6985,183.7437,183.4001,183.4634,14592.0
2018-11-06 13:05:00,202.85,202.95,202.72,202.91,16292.0,183.4182,183.5086,183.3006,183.4724,16292.0
2018-11-06 13:10:00,202.92,202.96,202.76,202.9,20309.0,183.4815,183.5176,183.3368,183.4634,20309.0
2018-11-06 13:15:00,202.91,203.05,202.86,202.92,10646.0,183.4724,183.599,183.4272,183.4815,10646.0
2018-11-06 13:20:00,202.85,203.39,202.77,203.33,8136.0,183.4182,183.9065,183.3458,183.8522,8136.0
2018-11-06 13:25:00,203.31,203.33,203.18,203.24,7695.0,183.8341,183.8522,183.7166,183.7708,7695.0
2018-11-06 13:30:00,203.26,203.41,203.18,203.4,11552.0,183.7889,183.9245,183.7166,183.9155,11552.0
2018-11-06 13:35:00,203.37,203.47,203.35,203.38,11375.0,183.8884,183.9788,183.8703,183.8974,11375.0
2018-11-06 13:40:00,203.36,203.36,203.28,203.28,5500.0,183.8793,183.8793,183.807,183.807,5500.0
2018-11-06 13:45:00,203.27,203.41,203.25,203.27,6775.0,183.7979,183.9245,183.7799,183.7979,6775.0
2018-11-06 13:50:00,203.29,203.39,203.26,203.37,4300.0,183.816,183.9065,183.7889,183.8884,4300.0
2018-11-06 13:55:00,203.36,203.48,203.35,203.47,7789.0,183.8793,183.9878,183.8703,183.9788,7789.0
2018-11-06 14:00:00,203.47,203.47,203.01,203.01,11434.0,183.9788,183.9788,183.5629,183.5629,11434.0
2018-11-06 14:05:00,203.01,203.17,203.01,203.06,6868.0,183.5629,183.7075,183.5629,183.6081,6868.0
2018-11-06 14:10:00,203.06,203.23,203.01,203.2,10554.0,183.6081,183.7618,183.5629,183.7347,10554.0
2018-11-06 14:15:00,203.22,203.43,203.11,203.4,14776.0,183.7527,183.9426,183.6533,183.9155,14776.0
2018-11-06 14:20:00,203.37,204.05,203.2,203.96,47751.0,183.8884,184.5032,183.7347,184.4219,47751.0
2018-11-06 14:25:00,203.91,204.04,203.65,203.65,29588.0,184.3766,184.4942,184.1415,184.1415,29588.0
2018-11-06 14:30:00,203.62,203.88,203.52,203.88,16182.0,184.1144,184.3495,184.024,184.3495,16182.0
2018-11-06 14:35:00,203.84,204.02,203.84,203.98,15854.0,184.3133,184.4761,184.3133,184.4399,15854.0
2018-11-06 14:40:00,204.01,204.05,203.62,203.65,14281.0,184.4671,184.5032,184.1144,184.1415,14281.0
2018-11-06 14:45:00,203.7,203.98,203.67,203.95,12468.0,184.1868,184.4399,184.1596,184.4128,12468.0
2018-11-06 14:50:00,203.95,203.95,203.66,203.66,9515.0,184.4128,184.4128,184.1506,184.1506,9515.0
2018-11-06 14:55:00,203.69,203.76,203.65,203.69,9826.0,184.1777,184.241,184.1415,184.1777,9826.0
2018-11-06 15:00:00,203.71,203.72,203.57,203.68,10852.0,184.1958,184.2048,184.0692,184.1687,10852.0
2018-11-06 15:05:00,203.66,203.75,203.56,203.57,6981.0,184.1506,184.232,184.0602,184.0692,6981.0
2018-11-06 15:10:00,203.58,203.76,203.58,203.72,9704.0,184.0783,184.241,184.0783,184.2048,9704.0
2018-11-06 15:15:00,203.69,203.75,203.66,203.73,5469.0,184.1777,184.232,184.1506,184.2139,5469.0
2018-11-06 15:20:00,203.75,204.14,203.74,204.09,20948.0,184.232,184.5846,184.2229,184.5394,20948.0
2018-11-06 15:25:00,204.05,204.17,204.04,204.04,19018.0,184.5032,184.6117,184.4942,184.4942,19018.0
2018-11-06 15:30:00,204.03,204.24,203.98,204.24,18594.0,184.4851,184.675,184.4399,184.675,18594.0
2018-11-06 15:35:00,204.24,204.27,204.15,204.17,18705.0,184.675,184.7022,184.5937,184.6117,18705.0
2018-11-06 15:40:00,204.17,204.21,203.88,203.88,21189.0,184.6117,184.6479,184.3495,184.3495,21189.0
2018-11-06 15:45:00,203.85,204.13,203.8,203.95,44230.0,184.3224,184.5756,184.2772,184.4128,44230.0
2018-11-06 15:50:00,203.95,204.31,203.92,204.31,50875.0,184.4128,184.7383,184.3857,184.7383,50875.0
2018-11-06 15:55:00,204.3,204.41,203.91,204.02,192003.0,184.7293,184.8287,184.3766,184.4761,192003.0
2018-11-07 09:30:00,205.48,206.45,205.41,205.53,73164.0,185.7962,186.6733,185.733,185.8415,73164.0
2018-11-07 09:35:00,205.64,207.43,205.42,206.0,63494.0,185.9409,187.5594,185.742,186.2664,63494.0
2018-11-07 09:40:00,205.91,206.41,205.53,206.41,14417.0,186.1851,186.6372,185.8415,186.6372,14417.0
2018-11-07 09:45:00,206.54,206.71,205.75,205.92,18383.0,186.7547,186.9084,186.0404,186.1941,18383.0
2018-11-07 09:50:00,205.93,205.97,205.27,205.39,14181.0,186.2031,186.2393,185.6064,185.7149,14181.0
2018-11-07 09:55:00,205.34,206.07,205.32,205.71,19708.0,185.6697,186.3297,185.6516,186.0042,19708.0
2018-11-07 10:00:00,205.67,206.05,205.61,205.79,10406.0,185.968,186.3116,185.9138,186.0765,10406.0
2018-11-07 10:05:00,205.79,205.79,205.06,205.6,14459.0,186.0765,186.0765,185.4165,185.9047,14459.0
2018-11-07 10:10:00,205.54,205.65,205.51,205.57,17541.0,185.8505,185.95,185.8234,185.8776,17541.0
2018-11-07 10:15:00,205.52,206.25,205.35,205.44,61927.0,185.8324,186.4925,185.6787,185.7601,61927.0
2018-11-07 10:20:00,205.45,205.55,205.21,205.35,8750.0,185.7691,185.8595,185.5521,185.6787,8750.0
2018-11-07 10:25:00,205.22,205.42,205.2,205.35,8266.0,185.5612,185.742,185.5431,185.6787,8266.0
2018-11-07 10:30:00,205.35,205.84,205.34,205.78,9868.0,185.6787,186.1218,185.6697,186.0675,9868.0
2018-11-07 10:35:00,205.8,206.07,205.8,205.94,18628.0,186.0856,186.3297,186.0856,186.2122,18628.0
2018-11-07 10:40:00,205.99,206.09,205.81,206.08,7505.0,186.2574,186.3478,186.0946,186.3388,7505.0
2018-11-07 10:45:00,206.17,206.35,206.03,206.28,5753.0,186.4201,186.5829,186.2936,186.5196,5753.0
2018-11-07 10:50:00,206.32,206.51,206.25,206.25,7025.0,186.5558,186.7276,186.4925,186.4925,7025.0
2018-11-07 10:55:00,206.31,206.59,206.24,206.55,19893.0,186.5467,186.7999,186.4834,186.7637,19893.0
2018-11-07 11:00:00,206.43,206.47,206.14,206.22,11587.0,186.6552,186.6914,186.393,186.4654,11587.0
2018-11-07 11:05:00,206.1,206.53,206.1,206.28,12537.0,186.3569,186.7457,186.3569,186.5196,12537.0
2018-11-07 11:10:00,206.24,206.36,206.03,206.08,15116.0,186.4834,186.5919,186.2936,186.3388,15116.0
2018-11-07 11:15:00,206.08,206.08,205.5,205.55,21555.0,186.3388,186.3388,185.8143,185.8595,21555.0
2018-11-07 11:20:00,205.5,205.52,205.19,205.34,14532.0,185.8143,185.8324,185.534,185.6697,14532.0
2018-11-07 11:25:00,205.43,205.54,205.11,205.28,15488.0,185.751,185.8505,185.4617,185.6154,15488.0
2018-11-07 11:30:00,205.28,205.68,205.28,205.63,6741.0,185.6154,185.9771,185.6154,185.9319,6741.0
2018-11-07 11:35:00,205.67,205.9,205.55,205.81,7049.0,185.968,186.176,185.8595,186.0946,7049.0
2018-11-07 11:40:00,205.88,205.92,205.46,205.46,19175.0,186.1579,186.1941,185.7782,185.7782,19175.0
2018-11-07 11:45:00,205.46,205.5,205.08,205.08,3300.0,185.7782,185.8143,185.4346,185.4346,3300.0
2018-11-07 11:50:00,205.08,205.45,204.86,205.45,10281.0,185.4346,185.7691,185.2356,185.7691,10281.0
2018-11-07 11:55:00,205.39,205.76,205.39,205.74,7387.0,185.7149,186.0494,185.7149,186.0313,7387.0
2018-11-07 12:00:00,205.74,205.86,205.65,205.77,3790.0,186.0313,186.1398,185.95,186.0585,3790.0
2018-11-07 12:05:00,205.85,205.9,205.71,205.78,5400.0,186.1308,186.176,186.0042,186.0675,5400.0
2018-11-07 12:10:00,205.81,205.81,205.63,205.73,7415.0,186.0946,186.0946,185.9319,186.0223,7415.0
2018-11-07 12:15:00,205.72,205.73,205.47,205.47,8770.0,186.0133,186.0223,185.7872,185.7872,8770.0
2018-11-07 12:20:00,205.46,205.52,205.03,205.07,12938.0,185.7782,185.8324,185.3894,185.4255,12938.0
2018-11-07 12:25:00,205.07,205.17,204.97,205.05,9054.0,185.4255,185.5159,185.3351,185.4074,9054.0
2018-11-07 12:30:00,205.05,205.17,205.03,205.09,4511.0,185.4074,185.5159,185.3894,185.4436,4511.0
2018-11-07 12:35:00,205.1,205.14,204.95,205.02,7101.0,185.4526,185.4888,185.317,185.3803,7101.0
2018-11-07 12:40:00,205.05,205.21,205.02,205.16,5423.0,185.4074,185.5521,185.3803,185.5069,5423.0
2018-11-07 12:45:00,205.16,205.2,205.04,205.18,12235.0,185.5069,185.5431,185.3984,185.525,12235.0
2018-11-07 12:50:00,205.06,205.17,204.96,205.07,11753.0,185.4165,185.5159,185.3261,185.4255,11753.0
2018-11-07 12:55:00,205.05,205.18,204.96,204.98,5293.0,185.4074,185.525,185.3261,185.3441,5293.0
2018-11-07 13:00:00,204.98,205.07,204.87,205.05,3999.0,185.3441,185.4255,185.2447,185.4074,3999.0
2018-11-07 13:05:00,204.98,205.14,204.97,205.12,5191.0,185.3441,185.4888,185.3351,185.4707,5191.0
2018-11-07 13:10:00,205.05,205.27,205.05,205.18,10390.0,185.4074,185.6064,185.4074,185.525,10390.0
2018-11-07 13:15:00,205.11,205.17,204.97,205.0,4662.0,185.4617,185.5159,185.3351,185.3622,4662.0
2018-11-07 13:20:00,204.99,205.09,204.8,205.07,6317.0,185.3532,185.4436,185.1814,185.4255,6317.0
2018-11-07 13:25:00,205.06,205.32,205.05,205.32,3099.0,185.4165,185.6516,185.4074,185.6516,3099.0
2018-11-07 13:30:00,205.32,205.49,205.24,205.46,5430.0,185.6516,185.8053,185.5792,185.7782,5430.0
2018-11-07 13:35:00,205.43,205.66,205.37,205.65,3339.0,185.751,185.959,185.6968,185.95,3339.0
2018-11-07 13:40:00,205.64,205.69,205.41,205.48,3855.0,185.9409,185.9861,185.733,185.7962,3855.0
2018-11-07 13:45:00,205.4,205.71,205.34,205.55,6988.0,185.7239,186.0042,185.6697,185.8595,6988.0
2018-11-07 13:50:00,205.6,205.84,205.57,205.68,9573.0,185.9047,186.1218,185.8776,185.9771,9573.0
2018-11-07 13:55:00,205.77,205.86,205.58,205.58,5395.0,186.0585,186.1398,185.8867,185.8867,5395.0
2018-11-07 14:00:00,205.59,205.77,205.59,205.65,5152.0,185.8957,186.0585,185.8957,185.95,5152.0
2018-11-07 14:05:00,205.76,205.93,205.66,205.91,8489.0,186.0494,186.2031,185.959,186.1851,8489.0
2018-11-07 14:10:00,205.93,206.16,205.93,206.08,7420.0,186.2031,186.4111,186.2031,186.3388,7420.0
2018-11-07 14:15:00,206.11,206.24,206.0,206.07,10071.0,186.3659,186.4834,186.2664,186.3297,10071.0
2018-11-07 14:20:00,206.04,206.33,206.04,206.27,3898.0,186.3026,186.5648,186.3026,186.5106,3898.0
2018-11-07 14:25:00,206.25,206.33,206.09,206.13,6898.0,186.4925,186.5648,186.3478,186.384,6898.0
2018-11-07 14:30:00,206.12,206.19,205.8,205.89,6270.0,186.3749,186.4382,186.0856,186.167,6270.0
2018-11-07 14:35:00,205.89,206.17,205.89,206.07,6800.0,186.167,186.4201,186.167,186.3297,6800.0
2018-11-07 14:40:00,206.07,206.11,205.62,205.62,13494.0,186.3297,186.3659,185.9228,185.9228,13494.0
2018-11-07 14:45:00,205.66,205.7,205.2,205.2,23110.0,185.959,185.9952,185.5431,185.5431,23110.0
2018-11-07 14:50:00,205.23,205.56,205.23,205.45,14893.0,185.5702,185.8686,185.5702,185.7691,14893.0
2018-11-07 14:55:00,205.41,205.78,205.41,205.53,24061.0,185.733,186.0675,185.733,185.8415,24061.0
2018-11-07 15:00:00,205.63,205.87,205.57,205.72,6827.0,185.9319,186.1489,185.8776,186.0133,6827.0
2018-11-07 15:05:00,205.72,206.26,205.63,206.08,18772.0,186.0133,186.5015,185.9319,186.3388,18772.0
2018-11-07 15:10:00,206.04,206.76,205.98,206.41,26940.0,186.3026,186.9536,186.2483,186.6372,26940.0
2018-11-07 15:15:00,206.42,206.56,206.17,206.5,51140.0,186.6462,186.7728,186.4201,186.7185,51140.0
2018-11-07 15:20:00,206.47,206.69,206.45,206.64,31943.0,186.6914,186.8903,186.6733,186.8451,31943.0
2018-11-07 15:25:00,206.61,207.0,206.55,207.0,45079.0,186.818,187.1706,186.7637,187.1706,45079.0
2018-11-07 15:30:00,206.96,207.17,206.82,207.17,39559.0,187.1345,187.3244,187.0079,187.3244,39559.0
2018-11-07 15:35:00,207.17,207.24,206.96,206.96,19261.0,187.3244,187.3876,187.1345,187.1345,19261.0
2018-11-07 15:40:00,206.94,206.97,206.52,206.57,49496.0,187.1164,187.1435,186.7366,186.7818,49496.0
2018-11-07 15:45:00,206.5,206.65,206.45,206.59,49189.0,186.7185,186.8542,186.6733,186.7999,49189.0
2018-11-07 15:50:00,206.58,206.7,206.55,206.58,46352.0,186.7909,186.8994,186.7637,186.7909,46352.0
2018-11-07 15:55:00,206.58,206.78,206.27,206.72,136230.0,186.7909,186.9717,186.5106,186.9175,136230.0
2018-11-08 09:30:00,207.37,207.5,206.38,206.55,52549.0,187.5052,187.6227,186.61,186.7637,52549.0
2018-11-08 09:35:00,206.71,207.98,206.7,207.02,50279.0,186.9084,188.0568,186.8994,187.1887,50279.0
2018-11-08 09:40:00,207.32,207.92,207.07,207.3,21221.0,187.46,188.0025,187.2339,187.4419,21221.0
2018-11-08 09:45:00,207.2,207.86,206.92,207.69,25749.0,187.3515,187.9483,187.0983,187.7945,25749.0
2018-11-08 09:50:00,207.53,208.24,207.37,208.24,23389.0,187.6499,188.2919,187.5052,188.2919,23389.0
2018-11-08 09:55:00,208.24,208.24,207.85,207.85,9067.0,188.2919,188.2919,187.9392,187.9392,9067.0
2018-11-08 10:00:00,207.87,208.11,207.5,207.94,20201.0,187.9573,188.1743,187.6227,188.0206,20201.0
2018-11-08 10:05:00,207.95,208.0,207.56,207.67,11369.0,188.0296,188.0748,187.677,187.7765,11369.0
2018-11-08 10:10:00,207.67,207.82,207.48,207.48,9365.0,187.7765,187.9121,187.6047,187.6047,9365.0
2018-11-08 10:15:00,207.52,207.85,207.5,207.67,29129.0,187.6408,187.9392,187.6227,187.7765,29129.0
2018-11-08 10:20:00,207.65,208.01,207.43,207.49,37266.0,187.7584,188.0839,187.5594,187.6137,37266.0
2018-11-08 10:25:00,207.49,207.61,207.16,207.39,14738.0,187.6137,187.7222,187.3153,187.5233,14738.0
2018-11-08 10:30:00,207.19,207.24,206.71,206.93,7691.0,187.3424,187.3876,186.9084,187.1073,7691.0
2018-11-08 10:35:00,207.01,207.1,206.84,206.91,25745.0,187.1797,187.2611,187.026,187.0893,25745.0
2018-11-08 10:40:00,206.98,207.07,206.79,206.93,17183.0,187.1526,187.2339,186.9808,187.1073,17183.0
2018-11-08 10:45:00,206.9,207.04,206.9,206.96,6074.0,187.0802,187.2068,187.0802,187.1345,6074.0
2018-11-08 10:50:00,206.97,207.07,206.86,206.98,14856.0,187.1435,187.2339,187.044,187.1526,14856.0
2018-11-08 10:55:00,207.04,207.83,206.93,207.55,10690.0,187.2068,187.9211,187.1073,187.668,10690.0
2018-11-08 11:00:00,207.61,207.75,207.39,207.4,9117.0,187.7222,187.8488,187.5233,187.5323,9117.0
2018-11-08 11:05:00,207.35,207.62,207.28,207.31,7721.0,187.4871,187.7312,187.4238,187.4509,7721.0
2018-11-08 11:10:00,207.21,207.45,207.21,207.36,8136.0,187.3605,187.5775,187.3605,187.4962,8136.0
2018-11-08 11:15:00,207.27,207.27,206.84,206.85,9093.0,187.4148,187.4148,187.026,187.035,9093.0
2018-11-08 11:20:00,206.88,206.88,206.39,206.4,3920.0,187.0621,187.0621,186.6191,186.6281,3920.0
2018-11-08 11:25:00,206.38,206.55,205.81,205.95,25293.0,186.61,186.7637,186.0946,186.2212,25293.0
2018-11-08 11:30:00,206.03,206.56,205.99,206.56,5281.0,186.2936,186.7728,186.2574,186.7728,5281.0
2018-11-08 11:35:00,206.57,206.57,206.29,206.37,3619.0,186.7818,186.7818,186.5287,186.601,3619.0
2018-11-08 11:40:00,206.41,206.57,206.41,206.52,3762.0,186.6372,186.7818,186.6372,186.7366,3762.0
2018-11-08 11:45:00,206.44,207.02,206.44,207.02,5801.0,186.6643,187.1887,186.6643,187.1887,5801.0
2018-11-08 11:50:00,206.94,206.99,206.55,206.59,7449.0,187.1164,187.1616,186.7637,186.7999,7449.0
2018-11-08 11:55:00,206.46,206.52,206.29,206.32,4425.0,186.6824,186.7366,186.5287,186.5558,4425.0
2018-11-08 12:00:00,206.41,206.41,205.93,206.09,8465.0,186.6372,186.6372,186.2031,186.3478,8465.0
2018-11-08 12:05:00,206.11,206.11,205.93,206.02,4400.0,186.3659,186.3659,186.2031,186.2845,4400.0
2018-11-08 12:10:00,206.0,206.14,205.98,206.02,7043.0,186.2664,186.393,186.2483,186.2845,7043.0
2018-11-08 12:15:00,206.01,206.1,205.82,206.09,5610.0,186.2755,186.3569,186.1037,186.3478,5610.0
2018-11-08 12:20:00,206.09,206.1,205.91,206.07,5060.0,186.3478,186.3569,186.1851,186.3297,5060.0
2018-11-08 12:25:00,206.04,206.4,206.03,206.12,4029.0,186.3026,186.6281,186.2936,186.3749,4029.0
2018-11-08 12:30:00,206.17,206.39,206.04,206.3,4520.0,186.4201,186.6191,186.3026,186.5377,4520.0
2018-11-08 12:35:00,206.3,206.36,206.27,206.33,1912.0,186.5377,186.5919,186.5106,186.5648,1912.0
2018-11-08 12:40:00,206.31,206.33,206.18,206.19,4251.0,186.5467,186.5648,186.4292,186.4382,4251.0
2018-11-08 12:45:00,206.15,206.2,205.99,206.0,6803.0,186.4021,186.4473,186.2574,186.2664,6803.0
2018-11-08 12:50:00,206.01,206.14,205.83,206.1,6556.0,186.2755,186.393,186.1127,186.3569,6556.0
2018-11-08 12:55:00,206.08,206.1,205.91,205.97,4550.0,186.3388,186.3569,186.1851,186.2393,4550.0
2018-11-08 13:00:00,205.9,206.01,205.4,205.4,20259.0,186.176,186.2755,185.7239,185.7239,20259.0
2018-11-08 13:05:00,205.4,205.45,205.25,205.3,8165.0,185.7239,185.7691,185.5883,185.6335,8165.0
2018-11-08 13:10:00,205.38,205.44,205.25,205.41,5367.0,185.7058,185.7601,185.5883,185.733,5367.0
2018-11-08 13:15:00,205.44,205.78,205.43,205.66,6841.0,185.7601,186.0675,185.751,185.959,6841.0
2018-11-08 13:20:00,205.72,205.89,205.41,205.41,4926.0,186.0133,186.167,185.733,185.733,4926.0
2018-11-08 13:25:00,205.5,205.89,205.46,205.75,6138.0,185.8143,186.167,185.7782,186.0404,6138.0
2018-11-08 13:30:00,205.73,205.76,205.58,205.59,3305.0,186.0223,186.0494,185.8867,185.8957,3305.0
2018-11-08 13:35:00,205.51,205.77,205.51,205.77,2377.0,185.8234,186.0585,185.8234,186.0585,2377.0
2018-11-08 13:40:00,205.78,205.95,205.77,205.77,6113.0,186.0675,186.2212,186.0585,186.0585,6113.0
2018-11-08 13:45:00,205.79,205.79,205.5,205.5,2900.0,186.0765,186.0765,185.8143,185.8143,2900.0
2018-11-08 13:50:00,205.48,205.53,205.09,205.09,3397.0,185.7962,185.8415,185.4436,185.4436,3397.0
2018-11-08 13:55:00,205.09,205.46,204.95,205.46,13513.0,185.4436,185.7782,185.317,185.7782,13513.0
2018-11-08 14:00:00,205.51,205.89,205.2,205.2,7998.0,185.8234,186.167,185.5431,185.5431,7998.0
2018-11-08 14:05:00,205.4,205.8,205.4,205.7,6450.0,185.7239,186.0856,185.7239,185.9952,6450.0
2018-11-08 14:10:00,205.79,205.91,205.66,205.83,6983.0,186.0765,186.1851,185.959,186.1127,6983.0
2018-11-08 14:15:00,205.87,205.93,205.61,205.64,5943.0,186.1489,186.2031,185.9138,185.9409,5943.0
2018-11-08 14:20:00,205.66,205.81,205.66,205.76,6808.0,185.959,186.0946,185.959,186.0494,6808.0
2018-11-08 14:25:00,205.75,205.78,205.53,205.56,5014.0,186.0404,186.0675,185.8415,185.8686,5014.0
2018-11-08 14:30:00,205.54,205.54,205.28,205.43,7478.0,185.8505,185.8505,185.6154,185.751,7478.0
2018-11-08 14:35:00,205.43,205.51,205.29,205.34,7622.0,185.751,185.8234,185.6244,185.6697,7622.0
2018-11-08 14:40:00,205.25,205.33,204.96,205.09,14711.0,185.5883,185.6606,185.3261,185.4436,14711.0
2018-11-08 14:45:00,205.12,205.25,205.05,205.25,10218.0,185.4707,185.5883,185.4074,185.5883,10218.0
2018-11-08 14:50:00,205.11,205.3,205.09,205.19,12484.0,185.4617,185.6335,185.4436,185.534,12484.0
2018-11-08 14:55:00,205.11,205.21,205.03,205.13,10610.0,185.4617,185.5521,185.3894,185.4798,10610.0
2018-11-08 15:00:00,205.17,205.27,204.98,205.12,12964.0,185.5159,185.6064,185.3441,185.4707,12964.0
2018-11-08 15:05:00,205.16,205.32,205.16,205.32,8680.0,185.5069,185.6516,185.5069,185.6516,8680.0
2018-11-08 15:10:00,205.33,205.35,205.13,205.27,5916.0,185.6606,185.6787,185.4798,185.6064,5916.0
2018-11-08 15:15:00,205.23,205.37,205.04,205.3,13392.0,185.5702,185.6968,185.3984,185.6335,13392.0
2018-11-08 15:20:00,205.3,205.34,204.93,204.94,13245.0,185.6335,185.6697,185.2989,185.308,13245.0
2018-11-08 15:25:00,204.97,204.97,204.39,204.4,29707.0,185.3351,185.3351,184.8107,184.8197,29707.0
2018-11-08 15:30:00,204.45,204.53,204.13,204.33,28598.0,184.8649,184.9372,184.5756,184.7564,28598.0
2018-11-08 15:35:00,204.3,204.49,204.21,204.37,18319.0,184.7293,184.9011,184.6479,184.7926,18319.0
2018-11-08 15:40:00,204.41,204.43,204.23,204.33,20012.0,184.8287,184.8468,184.666,184.7564,20012.0
2018-11-08 15:45:00,204.26,204.72,204.23,204.62,25712.0,184.6931,185.109,184.666,185.0186,25712.0
2018-11-08 15:50:00,204.59,204.97,204.55,204.81,25206.0,184.9915,185.3351,184.9553,185.1904,25206.0
2018-11-08 15:55:00,204.83,204.98,204.62,204.75,56221.0,185.2085,185.3441,185.0186,185.1362,56221.0
2018-11-09 09:30:00,204.39,204.54,204.13,204.36,17323.0,184.8107,184.9463,184.5756,184.7835,17323.0
2018-11-09 09:35:00,204.15,204.15,202.95,203.19,35434.0,184.5937,184.5937,183.5086,183.7256,35434.0
2018-11-09 09:40:00,203.15,203.36,202.95,203.19,6738.0,183.6894,183.8793,183.5086,183.7256,6738.0
2018-11-09 09:45:00,203.18,203.56,203.17,203.45,7903.0,183.7166,184.0602,183.7075,183.9607,7903.0
2018-11-09 09:50:00,203.43,203.45,202.96,203.3,8762.0,183.9426,183.9607,183.5176,183.8251,8762.0
2018-11-09 09:55:00,203.44,203.47,202.6,202.74,7411.0,183.9517,183.9788,183.1921,183.3187,7411.0
2018-11-09 10:00:00,202.65,202.87,202.17,202.22,13213.0,183.2373,183.4363,182.8033,182.8485,13213.0
2018-11-09 10:05:00,202.24,202.65,201.66,202.55,34032.0,182.8666,183.2373,182.3422,183.1469,34032.0
2018-11-09 10:10:00,202.56,202.57,201.67,201.86,13495.0,183.156,183.165,182.3512,182.523,13495.0
2018-11-09 10:15:00,201.66,201.89,201.15,201.24,39457.0,182.3422,182.5501,181.881,181.9624,39457.0
2018-11-09 10:20:00,201.39,201.62,201.12,201.13,52557.0,182.098,182.306,181.8539,181.8629,52557.0
2018-11-09 10:25:00,201.11,202.04,201.04,202.03,47117.0,181.8449,182.6858,181.7816,182.6767,47117.0
2018-11-09 10:30:00,202.04,202.04,201.52,201.74,17884.0,182.6858,182.6858,182.2156,182.4145,17884.0
2018-11-09 10:35:00,201.74,202.79,201.66,202.71,41436.0,182.4145,183.3639,182.3422,183.2916,41436.0
2018-11-09 10:40:00,202.36,202.5,202.17,202.31,12276.0,182.9751,183.1017,182.8033,182.9299,12276.0
2018-11-09 10:45:00,202.33,202.34,201.77,201.84,19534.0,182.948,182.957,182.4416,182.5049,19534.0
2018-11-09 10:50:00,201.75,201.88,201.34,201.67,17424.0,182.4236,182.5411,182.0528,182.3512,17424.0
2018-11-09 10:55:00,201.81,202.26,201.47,202.11,18187.0,182.4778,182.8847,182.1704,182.7491,18187.0
2018-11-09 11:00:00,202.21,202.38,202.0,202.11,24746.0,182.8395,182.9932,182.6496,182.7491,24746.0
2018-11-09 11:05:00,202.07,202.12,201.9,201.99,10108.0,182.7129,182.7581,182.5592,182.6406,10108.0
2018-11-09 11:10:00,202.08,202.3,201.58,201.74,11886.0,182.7219,182.9209,182.2698,182.4145,11886.0
2018-11-09 11:15:00,201.73,202.26,201.62,201.97,13896.0,182.4055,182.8847,182.306,182.6225,13896.0
2018-11-09 11:20:00,201.99,202.54,201.91,202.52,11706.0,182.6406,183.1379,182.5682,183.1198,11706.0
2018-11-09 11:25:00,202.52,202.8,202.31,202.35,9773.0,183.1198,183.373,182.9299,182.9661,9773.0
2018-11-09 11:30:00,202.34,202.61,202.32,202.41,39683.0,182.957,183.2012,182.939,183.0203,39683.0
2018-11-09 11:35:00,202.45,202.62,202.24,202.62,14008.0,183.0565,183.2102,182.8666,183.2102,14008.0
2018-11-09 11:40:00,202.57,202.64,202.24,202.55,14487.0,183.165,183.2283,182.8666,183.1469,14487.0
2018-11-09 11:45:00,202.55,202.76,202.27,202.31,5092.0,183.1469,183.3368,182.8937,182.9299,5092.0
2018-11-09 11:50:00,202.36,202.38,202.0,202.0,7476.0,182.9751,182.9932,182.6496,182.6496,7476.0
2018-11-09 11:55:00,201.96,202.07,201.65,201.78,7126.0,182.6134,182.7129,182.3331,182.4507,7126.0
2018-11-09 12:00:00,201.78,202.13,201.78,201.99,6328.0,182.4507,182.7672,182.4507,182.6406,6328.0
2018-11-09 12:05:00,202.01,202.33,202.01,202.33,5609.0,182.6587,182.948,182.6587,182.948,5609.0
2018-11-09 12:10:00,202.31,202.44,202.04,202.15,6073.0,182.9299,183.0475,182.6858,182.7852,6073.0
2018-11-09 12:15:00,202.15,202.15,201.84,202.15,5480.0,182.7852,182.7852,182.5049,182.7852,5480.0
2018-11-09 12:20:00,202.12,202.31,201.94,202.23,10207.0,182.7581,182.9299,182.5954,182.8576,10207.0
2018-11-09 12:25:00,202.31,202.55,202.17,202.55,14839.0,182.9299,183.1469,182.8033,183.1469,14839.0
2018-11-09 12:30:00,202.52,202.9,202.44,202.9,16263.0,183.1198,183.4634,183.0475,183.4634,16263.0
2018-11-09 12:35:00,202.95,203.15,202.95,203.02,8525.0,183.5086,183.6894,183.5086,183.5719,8525.0
2018-11-09 12:40:00,203.12,203.22,202.7,202.71,9269.0,183.6623,183.7527,183.2826,183.2916,9269.0
2018-11-09 12:45:00,202.7,203.14,202.64,203.06,7486.0,183.2826,183.6804,183.2283,183.6081,7486.0
2018-11-09 12:50:00,202.94,203.23,202.87,203.23,4802.0,183.4996,183.7618,183.4363,183.7618,4802.0
2018-11-09 12:55:00,203.2,203.2,202.95,203.05,3692.0,183.7347,183.7347,183.5086,183.599,3692.0
2018-11-09 13:00:00,202.92,203.06,202.81,202.84,4171.0,183.4815,183.6081,183.382,183.4091,4171.0
2018-11-09 13:05:00,202.96,203.2,202.92,203.1,4311.0,183.5176,183.7347,183.4815,183.6442,4311.0
2018-11-09 13:10:00,203.1,203.33,203.1,203.11,3848.0,183.6442,183.8522,183.6442,183.6533,3848.0
2018-11-09 13:15:00,203.09,203.13,202.94,202.99,3488.0,183.6352,183.6714,183.4996,183.5448,3488.0
2018-11-09 13:20:00,202.99,203.25,202.89,203.18,7474.0,183.5448,183.7799,183.4544,183.7166,7474.0
2018-11-09 13:25:00,203.17,203.32,203.17,203.3,3734.0,183.7075,183.8432,183.7075,183.8251,3734.0
2018-11-09 13:30:00,203.31,203.31,202.7,202.72,7231.0,183.8341,183.8341,183.2826,183.3006,7231.0
2018-11-09 13:35:00,202.77,203.14,202.77,203.12,6713.0,183.3458,183.6804,183.3458,183.6623,6713.0
2018-11-09 13:40:00,203.02,203.95,202.99,203.52,16176.0,183.5719,184.4128,183.5448,184.024,16176.0
2018-11-09 13:45:00,203.59,203.65,203.25,203.25,7390.0,184.0873,184.1415,183.7799,183.7799,7390.0
2018-11-09 13:50:00,203.22,203.23,203.0,203.15,3902.0,183.7527,183.7618,183.5538,183.6894,3902.0
2018-11-09 13:55:00,203.2,203.34,203.19,203.27,5550.0,183.7347,183.8612,183.7256,183.7979,5550.0
2018-11-09 14:00:00,203.23,203.23,202.87,202.9,22042.0,183.7618,183.7618,183.4363,183.4634,22042.0
2018-11-09 14:05:00,202.89,203.05,202.57,202.61,7336.0,183.4544,183.599,183.165,183.2012,7336.0
2018-11-09 14:10:00,202.56,202.85,202.52,202.76,13437.0,183.156,183.4182,183.1198,183.3368,13437.0
2018-11-09 14:15:00,202.78,203.16,202.77,202.78,14279.0,183.3549,183.6985,183.3458,183.3549,14279.0
2018-11-09 14:20:00,202.72,202.77,202.55,202.56,6361.0,183.3006,183.3458,183.1469,183.156,6361.0
2018-11-09 14:25:00,202.56,202.85,202.43,202.66,8874.0,183.156,183.4182,183.0384,183.2464,8874.0
2018-11-09 14:30:00,202.65,202.8,202.58,202.77,5479.0,183.2373,183.373,183.174,183.3458,5479.0
2018-11-09 14:35:00,202.79,203.64,202.78,203.42,25213.0,183.3639,184.1325,183.3549,183.9336,25213.0
2018-11-09 14:40:00,203.48,203.85,203.03,203.32,13921.0,183.9878,184.3224,183.5809,183.8432,13921.0
2018-11-09 14:45:00,203.39,203.51,203.29,203.37,10751.0,183.9065,184.015,183.816,183.8884,10751.0
2018-11-09 14:50:00,203.31,203.7,203.3,203.56,14571.0,183.8341,184.1868,183.8251,184.0602,14571.0
2018-11-09 14:55:00,203.59,203.77,203.16,203.25,18691.0,184.0873,184.2501,183.6985,183.7799,18691.0
2018-11-09 15:00:00,203.31,203.46,203.08,203.3,24585.0,183.8341,183.9697,183.6262,183.8251,24585.0
2018-11-09 15:05:00,203.31,203.31,202.94,203.01,15289.0,183.8341,183.8341,183.4996,183.5629,15289.0
2018-11-09 15:10:00,203.02,203.21,202.69,203.07,12510.0,183.5719,183.7437,183.2735,183.6171,12510.0
2018-11-09 15:15:00,203.11,203.29,202.83,203.18,12672.0,183.6533,183.816,183.4001,183.7166,12672.0
2018-11-09 15:20:00,203.15,203.48,203.09,203.32,16391.0,183.6894,183.9878,183.6352,183.8432,16391.0
2018-11-09 15:25:00,203.32,203.4,203.12,203.16,28764.0,183.8432,183.9155,183.6623,183.6985,28764.0
2018-11-09 15:30:00,203.19,203.36,203.03,203.05,13905.0,183.7256,183.8793,183.5809,183.599,13905.0
2018-11-09 15:35:00,203.1,203.29,202.93,202.96,13520.0,183.6442,183.816,183.4905,183.5176,13520.0
2018-11-09 15:40:00,202.98,203.39,202.98,203.38,35808.0,183.5357,183.9065,183.5357,183.8974,35808.0
2018-11-09 15:45:00,203.41,203.56,202.96,203.05,42593.0,183.9245,184.0602,183.5176,183.599,42593.0
2018-11-09 15:50:00,203.05,203.31,203.01,203.29,39209.0,183.599,183.8341,183.5629,183.816,39209.0
2018-11-09 15:55:00,203.29,203.32,203.03,203.11,47479.0,183.816,183.8432,183.5809,183.6533,47479.0
2018-11-12 09:30:00,203.06,204.2,203.06,203.48,19446.0,183.6081,184.6389,183.6081,183.9878,19446.0
2018-11-12 09:35:00,203.45,203.51,202.55,203.38,14359.0,183.9607,184.015,183.1469,183.8974,14359.0
2018-11-12 09:40:00,203.48,203.95,203.21,203.93,8757.0,183.9878,184.4128,183.7437,184.3947,8757.0
2018-11-12 09:45:00,203.78,204.36,203.49,204.19,14948.0,184.2591,184.7835,183.9969,184.6298,14948.0
2018-11-12 09:50:00,204.06,204.72,204.0,204.59,16751.0,184.5123,185.109,184.458,184.9915,16751.0
2018-11-12 09:55:00,204.43,204.43,203.9,204.14,9662.0,184.8468,184.8468,184.3676,184.5846,9662.0
2018-11-12 10:00:00,204.04,204.04,203.65,203.86,4930.0,184.4942,184.4942,184.1415,184.3314,4930.0
2018-11-12 10:05:00,203.78,204.02,203.73,203.88,5399.0,184.2591,184.4761,184.2139,184.3495,5399.0
2018-11-12 10:10:00,203.91,204.01,203.34,203.43,5073.0,184.3766,184.4671,183.8612,183.9426,5073.0
2018-11-12 10:15:00,203.34,203.61,203.32,203.5,9264.0,183.8612,184.1054,183.8432,184.0059,9264.0
2018-11-12 10:20:00,203.45,204.14,203.28,204.03,14286.0,183.9607,184.5846,183.807,184.4851,14286.0
2018-11-12 10:25:00,204.05,204.39,203.93,204.24,36689.0,184.5032,184.8107,184.3947,184.675,36689.0
2018-11-12 10:30:00,204.21,204.46,204.09,204.24,11768.0,184.6479,184.874,184.5394,184.675,11768.0
2018-11-12 10:35:00,204.24,204.5,204.12,204.29,4847.0,184.675,184.9101,184.5665,184.7202,4847.0
2018-11-12 10:40:00,204.15,204.26,203.9,204.18,8600.0,184.5937,184.6931,184.3676,184.6208,8600.0
2018-11-12 10:45:00,204.25,204.48,203.99,204.48,7621.0,184.6841,184.892,184.449,184.892,7621.0
2018-11-12 10:50:00,204.48,204.5,203.69,203.84,14789.0,184.892,184.9101,184.1777,184.3133,14789.0
2018-11-12 10:55:00,203.87,204.0,203.69,203.93,16134.0,184.3405,184.458,184.1777,184.3947,16134.0
2018-11-12 11:00:00,204.0,204.0,203.6,203.83,7946.0,184.458,184.458,184.0963,184.3043,7946.0
2018-11-12 11:05:00,203.75,203.85,203.61,203.61,12268.0,184.232,184.3224,184.1054,184.1054,12268.0
2018-11-12 11:10:00,203.6,203.68,203.2,203.24,15439.0,184.0963,184.1687,183.7347,183.7708,15439.0
2018-11-12 11:15:00,203.16,203.36,202.74,202.8,11899.0,183.6985,183.8793,183.3187,183.373,11899.0
2018-11-12 11:20:00,202.9,202.91,202.56,202.63,22353.0,183.4634,183.4724,183.156,183.2193,22353.0
2018-11-12 11:25:00,202.58,202.86,202.58,202.74,21649.0,183.174,183.4272,183.174,183.3187,21649.0
2018-11-12 11:30:00,202.68,202.95,202.61,202.95,7214.0,183.2645,183.5086,183.2012,183.5086,7214.0
2018-11-12 11:35:00,203.05,203.07,202.43,202.75,6701.0,183.599,183.6171,183.0384,183.3278,6701.0
2018-11-12 11:40:00,202.85,203.03,202.72,202.73,14262.0,183.4182,183.5809,183.3006,183.3097,14262.0
2018-11-12 11:45:00,202.74,203.11,202.74,203.08,17453.0,183.3187,183.6533,183.3187,183.6262,17453.0
2018-11-12 11:50:00,203.29,203.39,203.01,203.11,17929.0,183.816,183.9065,183.5629,183.6533,17929.0
2018-11-12 11:55:00,203.11,203.19,203.0,203.04,22256.0,183.6533,183.7256,183.5538,183.59,22256.0
2018-11-12 12:00:00,203.09,203.62,203.02,203.55,5400.0,183.6352,184.1144,183.5719,184.0511,5400.0
2018-11-12 12:05:00,203.6,203.77,203.6,203.76,9530.0,184.0963,184.2501,184.0963,184.241,9530.0
2018-11-12 12:10:00,203.68,203.78,203.47,203.72,6745.0,184.1687,184.2591,183.9788,184.2048,6745.0
2018-11-12 12:15:00,203.76,203.84,203.57,203.57,10371.0,184.241,184.3133,184.0692,184.0692,10371.0
2018-11-12 12:20:00,203.51,203.51,203.27,203.36,5900.0,184.015,184.015,183.7979,183.8793,5900.0
2018-11-12 12:25:00,203.34,203.35,203.15,203.18,4550.0,183.8612,183.8703,183.6894,183.7166,4550.0
2018-11-12 12:30:00,203.24,203.25,202.91,202.91,13829.0,183.7708,183.7799,183.4724,183.4724,13829.0
2018-11-12 12:35:00,202.88,202.97,202.62,202.79,20124.0,183.4453,183.5267,183.2102,183.3639,20124.0
2018-11-12 12:40:00,202.75,203.07,202.62,202.84,11573.0,183.3278,183.6171,183.2102,183.4091,11573.0
2018-11-12 12:45:00,202.85,203.17,202.72,202.89,4963.0,183.4182,183.7075,183.3006,183.4544,4963.0
2018-11-12 12:50:00,202.97,202.97,202.44,202.46,9083.0,183.5267,183.5267,183.0475,183.0655,9083.0
2018-11-12 12:55:00,202.56,202.86,202.45,202.53,9299.0,183.156,183.4272,183.0565,183.1288,9299.0
2018-11-12 13:00:00,202.47,202.63,202.38,202.61,12003.0,183.0746,183.2193,182.9932,183.2012,12003.0
2018-11-12 13:05:00,202.65,202.9,202.63,202.75,7100.0,183.2373,183.4634,183.2193,183.3278,7100.0
2018-11-12 13:10:00,202.74,202.74,202.53,202.53,3771.0,183.3187,183.3187,183.1288,183.1288,3771.0
2018-11-12 13:15:00,202.56,202.62,202.44,202.48,11497.0,183.156,183.2102,183.0475,183.0836,11497.0
2018-11-12 13:20:00,202.49,202.52,202.24,202.24,8963.0,183.0927,183.1198,182.8666,182.8666,8963.0
2018-11-12 13:25:00,202.15,202.33,202.07,202.07,13603.0,182.7852,182.948,182.7129,182.7129,13603.0
2018-11-12 13:30:00,202.03,202.67,202.01,202.67,6240.0,182.6767,183.2554,182.6587,183.2554,6240.0
2018-11-12 13:35:00,202.65,203.12,202.64,202.86,19811.0,183.2373,183.6623,183.2283,183.4272,19811.0
2018-11-12 13:40:00,202.87,202.9,202.72,202.8,7170.0,183.4363,183.4634,183.3006,183.373,7170.0
2018-11-12 13:45:00,202.7,202.93,202.53,202.76,6174.0,183.2826,183.4905,183.1288,183.3368,6174.0
2018-11-12 13:50:00,202.68,203.32,202.66,203.25,38935.0,183.2645,183.8432,183.2464,183.7799,38935.0
2018-11-12 13:55:00,203.21,203.25,202.84,202.84,7072.0,183.7437,183.7799,183.4091,183.4091,7072.0
2018-11-12 14:00:00,202.84,203.03,202.63,202.97,6455.0,183.4091,183.5809,183.2193,183.5267,6455.0
2018-11-12 14:05:00,202.98,203.02,202.79,202.93,4271.0,183.5357,183.5719,183.3639,183.4905,4271.0
2018-11-12 14:10:00,203.04,203.32,202.94,203.0,6205.0,183.59,183.8432,183.4996,183.5538,6205.0
2018-11-12 14:15:00,203.06,203.23,202.91,203.16,6650.0,183.6081,183.7618,183.4724,183.6985,6650.0
2018-11-12 14:20:00,203.1,203.32,202.95,202.96,9560.0,183.6442,183.8432,183.5086,183.5176,9560.0
2018-11-12 14:25:00,202.96,203.23,202.86,202.9,20498.0,183.5176,183.7618,183.4272,183.4634,20498.0
2018-11-12 14:30:00,202.88,202.99,202.84,202.9,3430.0,183.4453,183.5448,183.4091,183.4634,3430.0
2018-11-12 14:35:00,202.85,202.85,202.51,202.73,3560.0,183.4182,183.4182,183.1108,183.3097,3560.0
2018-11-12 14:40:00,202.75,202.91,202.51,202.73,4685.0,183.3278,183.4724,183.1108,183.3097,4685.0
2018-11-12 14:45:00,202.68,203.05,202.67,203.03,4584.0,183.2645,183.599,183.2554,183.5809,4584.0
2018-11-12 14:50:00,203.08,203.1,202.66,202.76,6805.0,183.6262,183.6442,183.2464,183.3368,6805.0
2018-11-12 14:55:00,202.8,202.8,202.52,202.54,5427.0,183.373,183.373,183.1198,183.1379,5427.0
2018-11-12 15:00:00,202.54,202.68,202.38,202.42,10288.0,183.1379,183.2645,182.9932,183.0294,10288.0
2018-11-12 15:05:00,202.36,202.36,202.04,202.29,7307.0,182.9751,182.9751,182.6858,182.9118,7307.0
2018-11-12 15:10:00,202.25,202.56,202.08,202.53,15074.0,182.8757,183.156,182.7219,183.1288,15074.0
2018-11-12 15:15:00,202.44,202.6,202.23,202.47,13208.0,183.0475,183.1921,182.8576,183.0746,13208.0
2018-11-12 15:20:00,202.48,203.19,202.4,202.86,17549.0,183.0836,183.7256,183.0113,183.4272,17549.0
2018-11-12 15:25:00,202.88,202.89,202.62,202.72,8506.0,183.4453,183.4544,183.2102,183.3006,8506.0
2018-11-12 15:30:00,202.71,202.71,202.3,202.4,18620.0,183.2916,183.2916,182.9209,183.0113,18620.0
2018-11-12 15:35:00,202.4,202.53,202.25,202.32,11746.0,183.0113,183.1288,182.8757,182.939,11746.0
2018-11-12 15:40:00,202.32,202.48,202.19,202.27,17443.0,182.939,183.0836,182.8214,182.8937,17443.0
2018-11-12 15:45:00,202.26,202.39,202.0,202.0,20231.0,182.8847,183.0022,182.6496,182.6496,20231.0
2018-11-12 15:50:00,201.99,202.03,201.62,201.72,39513.0,182.6406,182.6767,182.306,182.3964,39513.0
2018-11-12 15:55:00,201.74,202.03,201.62,201.91,67121.0,182.4145,182.6767,182.306,182.5682,67121.0
2018-11-13 09:30:00,201.4,202.0,200.82,200.9,26465.0,182.1071,182.6496,181.5826,181.655,26465.0
2018-11-13 09:35:00,200.75,201.01,199.61,200.01,74127.0,181.5194,181.7544,180.4886,180.8502,74127.0
2018-11-13 09:40:00,200.25,200.3,199.87,200.15,44307.0,181.0672,181.1125,180.7236,180.9768,44307.0
2018-11-13 09:45:00,200.06,200.88,199.71,200.79,27396.0,180.8954,181.6369,180.579,181.5555,27396.0
2018-11-13 09:50:00,200.78,201.68,200.75,201.59,27352.0,181.5465,182.3603,181.5194,182.2789,27352.0
2018-11-13 09:55:00,201.39,201.73,201.2,201.7,13737.0,182.098,182.4055,181.9262,182.3783,13737.0
2018-11-13 10:00:00,201.62,201.62,200.45,200.57,25562.0,182.306,182.306,181.2481,181.3566,25562.0
2018-11-13 10:05:00,200.56,200.57,199.08,200.26,38415.0,181.3476,181.3566,180.0093,181.0763,38415.0
2018-11-13 10:10:00,200.35,200.51,199.84,200.28,26355.0,181.1577,181.3023,180.6965,181.0944,26355.0
2018-11-13 10:15:00,200.28,200.57,200.11,200.21,10935.0,181.0944,181.3566,180.9407,181.0311,10935.0
2018-11-13 10:20:00,200.12,200.12,199.49,199.53,19506.0,180.9497,180.9497,180.3801,180.4162,19506.0
2018-11-13 10:25:00,199.56,199.58,199.08,199.2,34744.0,180.4433,180.4614,180.0093,180.1178,34744.0
2018-11-13 10:30:00,199.15,199.95,199.08,199.95,24804.0,180.0726,180.796,180.0093,180.796,24804.0
2018-11-13 10:35:00,199.97,200.31,199.54,199.65,20772.0,180.8141,181.1215,180.4253,180.5247,20772.0
2018-11-13 10:40:00,199.65,199.66,199.15,199.34,26650.0,180.5247,180.5338,180.0726,180.2444,26650.0
2018-11-13 10:45:00,199.36,199.57,199.23,199.34,14181.0,180.2625,180.4524,180.145,180.2444,14181.0
2018-11-13 10:50:00,199.3,199.68,199.09,199.5,14723.0,180.2083,180.5519,180.0184,180.3891,14723.0
2018-11-13 10:55:00,199.56,199.82,199.53,199.7,8982.0,180.4433,180.6784,180.4162,180.5699,8982.0
2018-11-13 11:00:00,199.66,200.55,199.65,200.55,12514.0,180.5338,181.3385,180.5247,181.3385,12514.0
2018-11-13 11:05:00,200.56,200.88,199.86,200.12,49970.0,181.3476,181.6369,180.7146,180.9497,49970.0
2018-11-13 11:10:00,200.1,200.32,200.0,200.24,31366.0,180.9316,181.1305,180.8412,181.0582,31366.0
2018-11-13 11:15:00,200.27,200.7,200.15,200.59,17021.0,181.0853,181.4741,180.9768,181.3747,17021.0
2018-11-13 11:20:00,200.67,200.8,200.44,200.64,15060.0,181.447,181.5646,181.239,181.4199,15060.0
2018-11-13 11:25:00,200.61,200.71,200.55,200.55,7379.0,181.3928,181.4832,181.3385,181.3385,7379.0
2018-11-13 11:30:00,200.52,200.55,200.36,200.45,21102.0,181.3114,181.3385,181.1667,181.2481,21102.0
2018-11-13 11:35:00,200.4,200.45,200.2,200.32,13042.0,181.2029,181.2481,181.022,181.1305,13042.0
2018-11-13 11:40:00,200.32,200.36,200.1,200.21,14630.0,181.1305,181.1667,180.9316,181.0311,14630.0
2018-11-13 11:45:00,200.27,200.47,200.2,200.35,13892.0,181.0853,181.2662,181.022,181.1577,13892.0
2018-11-13 11:50:00,200.32,200.5,200.05,200.05,12571.0,181.1305,181.2933,180.8864,180.8864,12571.0
2018-11-13 11:55:00,200.04,200.28,199.95,200.26,38281.0,180.8774,181.0944,180.796,181.0763,38281.0
2018-11-13 12:00:00,200.34,200.48,200.23,200.45,15363.0,181.1486,181.2752,181.0492,181.2481,15363.0
2018-11-13 12:05:00,200.43,200.43,200.08,200.25,6239.0,181.23,181.23,180.9135,181.0672,6239.0
2018-11-13 12:10:00,200.29,200.35,200.2,200.25,3536.0,181.1034,181.1577,181.022,181.0672,3536.0
2018-11-13 12:15:00,200.28,200.31,200.14,200.15,6167.0,181.0944,181.1215,180.9678,180.9768,6167.0
2018-11-13 12:20:00,200.13,200.13,200.0,200.07,10738.0,180.9587,180.9587,180.8412,180.9045,10738.0
2018-11-13 12:25:00,200.12,200.26,200.05,200.05,6857.0,180.9497,181.0763,180.8864,180.8864,6857.0
2018-11-13 12:30:00,200.05,200.29,199.96,200.15,10425.0,180.8864,181.1034,180.805,180.9768,10425.0
2018-11-13 12:35:00,200.18,200.26,200.0,200.2,9354.0,181.004,181.0763,180.8412,181.022,9354.0
2018-11-13 12:40:00,200.23,200.23,199.81,199.93,14181.0,181.0492,181.0492,180.6694,180.7779,14181.0
2018-11-13 12:45:00,199.95,200.09,199.94,199.95,24197.0,180.796,180.9226,180.7869,180.796,24197.0
2018-11-13 12:50:00,199.95,200.07,199.84,200.0,8975.0,180.796,180.9045,180.6965,180.8412,8975.0
2018-11-13 12:55:00,200.0,200.15,199.95,200.0,31839.0,180.8412,180.9768,180.796,180.8412,31839.0
2018-11-13 13:00:00,200.01,200.23,200.01,200.21,8043.0,180.8502,181.0492,180.8502,181.0311,8043.0
2018-11-13 13:05:00,200.16,200.21,199.92,199.97,26255.0,180.9859,181.0311,180.7689,180.8141,26255.0
2018-11-13 13:10:00,200.01,200.07,199.85,199.91,12847.0,180.8502,180.9045,180.7056,180.7598,12847.0
2018-11-13 13:15:00,200.0,200.1,199.95,200.05,6205.0,180.8412,180.9316,180.796,180.8864,6205.0
2018-11-13 13:20:00,200.05,200.2,200.0,200.05,11036.0,180.8864,181.022,180.8412,180.8864,11036.0
2018-11-13 13:25:00,200.09,200.1,199.87,200.04,6613.0,180.9226,180.9316,180.7236,180.8774,6613.0
2018-11-13 13:30:00,200.05,200.39,200.0,200.29,10646.0,180.8864,181.1938,180.8412,181.1034,10646.0
2018-11-13 13:35:00,200.28,200.44,200.2,200.44,9878.0,181.0944,181.239,181.022,181.239,9878.0
2018-11-13 13:40:00,200.43,200.44,200.05,200.05,10998.0,181.23,181.239,180.8864,180.8864,10998.0
2018-11-13 13:45:00,200.05,200.11,199.94,200.05,24426.0,180.8864,180.9407,180.7869,180.8864,24426.0
2018-11-13 13:50:00,200.05,200.16,200.05,200.1,7831.0,180.8864,180.9859,180.8864,180.9316,7831.0
2018-11-13 13:55:00,200.13,200.16,199.96,199.99,7692.0,180.9587,180.9859,180.805,180.8322,7692.0
2018-11-13 14:00:00,199.99,200.11,199.8,199.96,11151.0,180.8322,180.9407,180.6604,180.805,11151.0
2018-11-13 14:05:00,200.01,200.07,199.86,199.97,22537.0,180.8502,180.9045,180.7146,180.8141,22537.0
2018-11-13 14:10:00,200.01,200.13,199.87,199.88,6972.0,180.8502,180.9587,180.7236,180.7327,6972.0
2018-11-13 14:15:00,199.84,199.96,199.81,199.81,12850.0,180.6965,180.805,180.6694,180.6694,12850.0
2018-11-13 14:20:00,199.92,200.05,199.71,199.85,9850.0,180.7689,180.8864,180.579,180.7056,9850.0
2018-11-13 14:25:00,199.79,199.79,199.49,199.59,22218.0,180.6513,180.6513,180.3801,180.4705,22218.0
2018-11-13 14:30:00,199.6,199.66,199.26,199.49,21854.0,180.4795,180.5338,180.1721,180.3801,21854.0
2018-11-13 14:35:00,199.48,200.13,199.47,199.99,28700.0,180.371,180.9587,180.362,180.8322,28700.0
2018-11-13 14:40:00,199.95,199.95,199.52,199.6,8520.0,180.796,180.796,180.4072,180.4795,8520.0
2018-11-13 14:45:00,199.64,199.78,199.56,199.74,14541.0,180.5157,180.6423,180.4433,180.6061,14541.0
2018-11-13 14:50:00,199.7,199.86,199.6,199.77,41023.0,180.5699,180.7146,180.4795,180.6332,41023.0
2018-11-13 14:55:00,199.77,199.77,199.48,199.66,20322.0,180.6332,180.6332,180.371,180.5338,20322.0
2018-11-13 15:00:00,199.65,200.14,199.59,200.06,28427.0,180.5247,180.9678,180.4705,180.8954,28427.0
2018-11-13 15:05:00,200.04,200.06,199.78,200.01,39483.0,180.8774,180.8954,180.6423,180.8502,39483.0
2018-11-13 15:10:00,199.94,200.06,199.78,199.9,22957.0,180.7869,180.8954,180.6423,180.7508,22957.0
2018-11-13 15:15:00,199.9,200.08,199.78,200.01,37998.0,180.7508,180.9135,180.6423,180.8502,37998.0
2018-11-13 15:20:00,199.99,200.0,199.7,199.82,35907.0,180.8322,180.8412,180.5699,180.6784,35907.0
2018-11-13 15:25:00,199.8,200.07,199.8,199.87,23117.0,180.6604,180.9045,180.6604,180.7236,23117.0
2018-11-13 15:30:00,199.83,199.97,199.57,199.62,31085.0,180.6875,180.8141,180.4524,180.4976,31085.0
2018-11-13 15:35:00,199.62,200.1,199.62,199.78,20032.0,180.4976,180.9316,180.4976,180.6423,20032.0
2018-11-13 15:40:00,199.78,199.95,199.7,199.74,24515.0,180.6423,180.796,180.5699,180.6061,24515.0
2018-11-13 15:45:00,199.73,199.84,199.54,199.82,46008.0,180.5971,180.6965,180.4253,180.6784,46008.0
2018-11-13 15:50:00,199.82,199.87,199.68,199.81,117235.0,180.6784,180.7236,180.5519,180.6694,117235.0
2018-11-13 15:55:00,199.81,199.86,199.71,199.72,127026.0,180.6694,180.7146,180.579,180.588,127026.0
2018-11-14 09:30:00,199.38,199.77,198.55,199.75,54327.0,180.2806,180.6332,179.5301,180.6151,54327.0
2018-11-14 09:35:00,199.53,199.53,199.01,199.28,43163.0,180.4162,180.4162,179.946,180.1902,43163.0
2018-11-14 09:40:00,199.49,200.51,199.48,200.24,13413.0,180.3801,181.3023,180.371,181.0582,13413.0
2018-11-14 09:45:00,200.16,200.16,199.36,199.36,14375.0,180.9859,180.9859,180.2625,180.2625,14375.0
2018-11-14 09:50:00,199.45,199.71,199.28,199.56,10621.0,180.3439,180.579,180.1902,180.4433,10621.0
2018-11-14 09:55:00,199.58,199.63,199.04,199.33,39013.0,180.4614,180.5066,179.9732,180.2354,39013.0
2018-11-14 10:00:00,199.39,199.67,199.23,199.51,25289.0,180.2896,180.5428,180.145,180.3981,25289.0
2018-11-14 10:05:00,199.48,199.48,198.97,199.02,24113.0,180.371,180.371,179.9099,179.9551,24113.0
2018-11-14 10:10:00,198.97,199.03,198.59,198.67,55012.0,179.9099,179.9641,179.5663,179.6386,55012.0
2018-11-14 10:15:00,198.74,198.88,198.55,198.56,35614.0,179.7019,179.8285,179.5301,179.5391,35614.0
2018-11-14 10:20:00,198.66,198.67,198.06,198.25,28543.0,179.6296,179.6386,179.087,179.2588,28543.0
2018-11-14 10:25:00,198.21,198.5,198.16,198.31,16994.0,179.2227,179.4849,179.1775,179.3131,16994.0
2018-11-14 10:30:00,198.25,198.4,198.13,198.3,19982.0,179.2588,179.3945,179.1503,179.304,19982.0
2018-11-14 10:35:00,198.3,198.9,198.29,198.9,33985.0,179.304,179.8466,179.295,179.8466,33985.0
2018-11-14 10:40:00,198.93,199.26,198.81,199.09,35938.0,179.8737,180.1721,179.7652,180.0184,35938.0
2018-11-14 10:45:00,199.03,199.3,198.98,199.03,37502.0,179.9641,180.2083,179.9189,179.9641,37502.0
2018-11-14 10:50:00,199.07,199.18,198.57,198.57,25528.0,180.0003,180.0997,179.5482,179.5482,25528.0
2018-11-14 10:55:00,198.62,198.9,198.6,198.9,5131.0,179.5934,179.8466,179.5753,179.8466,5131.0
2018-11-14 11:00:00,198.85,198.85,198.51,198.51,12731.0,179.8014,179.8014,179.4939,179.4939,12731.0
2018-11-14 11:05:00,198.51,198.51,198.09,198.1,36545.0,179.4939,179.4939,179.1142,179.1232,36545.0
2018-11-14 11:10:00,198.1,198.15,197.55,197.78,35823.0,179.1232,179.1684,178.6259,178.8339,35823.0
2018-11-14 11:15:00,197.74,198.15,197.65,197.71,8627.0,178.7977,179.1684,178.7163,178.7706,8627.0
2018-11-14 11:20:00,197.72,197.82,197.65,197.71,24007.0,178.7796,178.87,178.7163,178.7706,24007.0
2018-11-14 11:25:00,197.78,198.14,197.71,198.11,13938.0,178.8339,179.1594,178.7706,179.1322,13938.0
2018-11-14 11:30:00,198.11,198.15,197.75,197.83,10982.0,179.1322,179.1684,178.8067,178.8791,10982.0
2018-11-14 11:35:00,197.82,197.89,197.67,197.68,14252.0,178.87,178.9333,178.7344,178.7434,14252.0
2018-11-14 11:40:00,197.66,197.88,197.64,197.79,11988.0,178.7254,178.9243,178.7073,178.8429,11988.0
2018-11-14 11:45:00,197.75,197.85,197.6,197.65,33282.0,178.8067,178.8972,178.6711,178.7163,33282.0
2018-11-14 11:50:00,197.6,197.85,197.37,197.84,18051.0,178.6711,178.8972,178.4631,178.8881,18051.0
2018-11-14 11:55:00,197.85,198.49,197.82,198.31,16757.0,178.8972,179.4758,178.87,179.3131,16757.0
2018-11-14 12:00:00,198.33,198.61,198.26,198.26,17124.0,179.3312,179.5843,179.2679,179.2679,17124.0
2018-11-14 12:05:00,198.32,198.4,198.16,198.2,7999.0,179.3221,179.3945,179.1775,179.2136,7999.0
2018-11-14 12:10:00,198.15,198.16,197.87,197.93,11232.0,179.1684,179.1775,178.9152,178.9695,11232.0
2018-11-14 12:15:00,197.98,198.44,197.94,198.3,9837.0,179.0147,179.4306,178.9785,179.304,9837.0
2018-11-14 12:20:00,198.37,199.4,198.37,199.18,24215.0,179.3673,180.2987,179.3673,180.0997,24215.0
2018-11-14 12:25:00,199.2,199.33,198.98,199.28,7623.0,180.1178,180.2354,179.9189,180.1902,7623.0
2018-11-14 12:30:00,199.28,199.29,198.91,199.06,11953.0,180.1902,180.1992,179.8556,179.9912,11953.0
2018-11-14 12:35:00,199.0,199.09,198.62,198.65,34710.0,179.937,180.0184,179.5934,179.6205,34710.0
2018-11-14 12:40:00,198.65,198.74,198.44,198.5,11433.0,179.6205,179.7019,179.4306,179.4849,11433.0
2018-11-14 12:45:00,198.48,198.71,198.36,198.65,7289.0,179.4668,179.6748,179.3583,179.6205,7289.0
2018-11-14 12:50:00,198.66,199.29,198.6,199.18,16278.0,179.6296,180.1992,179.5753,180.0997,16278.0
2018-11-14 12:55:00,199.18,199.18,198.26,198.55,23333.0,180.0997,180.0997,179.2679,179.5301,23333.0
2018-11-14 13:00:00,198.48,198.75,198.31,198.48,19942.0,179.4668,179.7109,179.3131,179.4668,19942.0
2018-11-14 13:05:00,198.47,198.67,198.34,198.58,8820.0,179.4578,179.6386,179.3402,179.5572,8820.0
2018-11-14 13:10:00,198.59,198.65,198.3,198.52,27253.0,179.5663,179.6205,179.304,179.503,27253.0
2018-11-14 13:15:00,198.59,198.66,198.34,198.5,16132.0,179.5663,179.6296,179.3402,179.4849,16132.0
2018-11-14 13:20:00,198.49,198.52,198.04,198.04,17294.0,179.4758,179.503,179.069,179.069,17294.0
2018-11-14 13:25:00,198.12,198.12,197.83,197.88,5085.0,179.1413,179.1413,178.8791,178.9243,5085.0
2018-11-14 13:30:00,197.86,198.03,197.82,197.99,10155.0,178.9062,179.0599,178.87,179.0237,10155.0
2018-11-14 13:35:00,197.98,198.09,197.9,198.0,6175.0,179.0147,179.1142,178.9424,179.0328,6175.0
2018-11-14 13:40:00,198.0,198.0,197.36,197.36,6009.0,179.0328,179.0328,178.4541,178.4541,6009.0
2018-11-14 13:45:00,197.43,197.44,196.94,196.96,16763.0,178.5174,178.5264,178.0743,178.0924,16763.0
2018-11-14 13:50:00,196.96,197.01,196.85,196.85,5320.0,178.0924,178.1376,177.9929,177.9929,5320.0
2018-11-14 13:55:00,196.88,197.09,196.88,196.95,22720.0,178.0201,178.21,178.0201,178.0834,22720.0
2018-11-14 14:00:00,196.95,196.95,196.55,196.6,16124.0,178.0834,178.0834,177.7217,177.7669,16124.0
2018-11-14 14:05:00,196.58,196.58,196.2,196.45,37091.0,177.7488,177.7488,177.4052,177.6313,37091.0
2018-11-14 14:10:00,196.5,196.78,196.38,196.78,14138.0,177.6765,177.9297,177.568,177.9297,14138.0
2018-11-14 14:15:00,196.79,198.26,196.79,197.92,51626.0,177.9387,179.2679,177.9387,178.9604,51626.0
2018-11-14 14:20:00,198.01,198.19,197.73,197.83,10835.0,179.0418,179.2046,178.7886,178.8791,10835.0
2018-11-14 14:25:00,197.7,197.72,197.4,197.55,5612.0,178.7615,178.7796,178.4903,178.6259,5612.0
2018-11-14 14:30:00,197.41,198.01,197.41,198.01,9178.0,178.4993,179.0418,178.4993,179.0418,9178.0
2018-11-14 14:35:00,198.0,198.32,197.87,197.94,4547.0,179.0328,179.3221,178.9152,178.9785,4547.0
2018-11-14 14:40:00,197.92,197.92,197.43,197.65,11414.0,178.9604,178.9604,178.5174,178.7163,11414.0
2018-11-14 14:45:00,197.73,197.85,197.64,197.83,6461.0,178.7886,178.8972,178.7073,178.8791,6461.0
2018-11-14 14:50:00,197.86,198.29,197.85,198.29,14028.0,178.9062,179.295,178.8972,179.295,14028.0
2018-11-14 14:55:00,198.23,198.73,198.23,198.57,25739.0,179.2408,179.6929,179.2408,179.5482,25739.0
2018-11-14 15:00:00,198.56,198.56,198.07,198.16,40637.0,179.5391,179.5391,179.0961,179.1775,40637.0
2018-11-14 15:05:00,198.23,198.83,198.16,198.72,22767.0,179.2408,179.7833,179.1775,179.6838,22767.0
2018-11-14 15:10:00,198.76,198.97,198.45,198.45,8178.0,179.72,179.9099,179.4397,179.4397,8178.0
2018-11-14 15:15:00,198.47,198.52,198.2,198.42,11443.0,179.4578,179.503,179.2136,179.4126,11443.0
2018-11-14 15:20:00,198.4,198.4,198.08,198.26,11349.0,179.3945,179.3945,179.1051,179.2679,11349.0
2018-11-14 15:25:00,198.17,198.35,198.1,198.23,18381.0,179.1865,179.3493,179.1232,179.2408,18381.0
2018-11-14 15:30:00,198.19,198.2,197.55,197.56,25859.0,179.2046,179.2136,178.6259,178.6349,25859.0
2018-11-14 15:35:00,197.49,197.66,197.33,197.42,24289.0,178.5716,178.7254,178.427,178.5083,24289.0
2018-11-14 15:40:00,197.3,197.39,197.06,197.15,25754.0,178.3998,178.4812,178.1828,178.2642,25754.0
2018-11-14 15:45:00,197.08,197.39,197.08,197.28,35739.0,178.2009,178.4812,178.2009,178.3818,35739.0
2018-11-14 15:50:00,197.25,197.29,196.69,196.77,37031.0,178.3546,178.3908,177.8483,177.9206,37031.0
2018-11-14 15:55:00,196.73,197.45,196.6,197.31,92543.0,177.8844,178.5355,177.7669,178.4089,92543.0
2018-11-15 09:30:00,197.46,197.46,195.56,196.36,31381.0,178.5445,178.5445,176.8265,177.5499,31381.0
2018-11-15 09:35:00,196.4,196.85,196.18,196.76,5550.0,177.5861,177.9929,177.3871,177.9116,5550.0
2018-11-15 09:40:00,196.57,197.27,196.15,197.25,9213.0,177.7398,178.3727,177.36,178.3546,9213.0
2018-11-15 09:45:00,197.33,197.45,196.77,197.44,6096.0,178.427,178.5355,177.9206,178.5264,6096.0
2018-11-15 09:50:00,197.31,197.41,197.2,197.21,6405.0,178.4089,178.4993,178.3094,178.3185,6405.0
2018-11-15 09:55:00,197.36,197.65,197.29,197.54,20692.0,178.4541,178.7163,178.3908,178.6168,20692.0
2018-11-15 10:00:00,197.32,197.92,197.17,197.49,11186.0,178.4179,178.9604,178.2823,178.5716,11186.0
2018-11-15 10:05:00,197.4,197.41,196.54,196.56,10514.0,178.4903,178.4993,177.7126,177.7307,10514.0
2018-11-15 10:10:00,196.54,196.77,196.33,196.61,10949.0,177.7126,177.9206,177.5228,177.7759,10949.0
2018-11-15 10:15:00,196.52,196.55,196.21,196.5,6584.0,177.6946,177.7217,177.4143,177.6765,6584.0
2018-11-15 10:20:00,196.56,196.77,196.25,196.25,10973.0,177.7307,177.9206,177.4504,177.4504,10973.0
2018-11-15 10:25:00,196.21,196.4,195.93,196.25,6642.0,177.4143,177.5861,177.1611,177.4504,6642.0
2018-11-15 10:30:00,196.2,196.2,195.61,195.61,10985.0,177.4052,177.4052,176.8717,176.8717,10985.0
2018-11-15 10:35:00,195.64,195.69,195.01,195.15,10625.0,176.8989,176.9441,176.3292,176.4558,10625.0
2018-11-15 10:40:00,195.02,195.34,195.02,195.08,10232.0,176.3383,176.6276,176.3383,176.3925,10232.0
2018-11-15 10:45:00,195.12,196.16,195.07,196.04,23475.0,176.4287,177.369,176.3835,177.2605,23475.0
2018-11-15 10:50:00,196.0,196.14,195.7,195.75,6269.0,177.2244,177.351,176.9531,176.9983,6269.0
2018-11-15 10:55:00,195.82,195.95,195.7,195.92,6698.0,177.0616,177.1792,176.9531,177.152,6698.0
2018-11-15 11:00:00,196.07,196.79,195.88,196.59,18721.0,177.2877,177.9387,177.1159,177.7579,18721.0
2018-11-15 11:05:00,196.67,196.91,196.58,196.58,5685.0,177.8302,178.0472,177.7488,177.7488,5685.0
2018-11-15 11:10:00,196.66,197.04,196.65,196.71,15197.0,177.8211,178.1647,177.8121,177.8664,15197.0
2018-11-15 11:15:00,196.81,196.87,196.54,196.64,11168.0,177.9568,178.011,177.7126,177.8031,11168.0
2018-11-15 11:20:00,196.75,197.25,196.74,197.08,5122.0,177.9025,178.3546,177.8935,178.2009,5122.0
2018-11-15 11:25:00,197.15,197.19,196.75,196.93,3655.0,178.2642,178.3004,177.9025,178.0653,3655.0
2018-11-15 11:30:00,196.91,197.31,196.8,197.22,2918.0,178.0472,178.4089,177.9477,178.3275,2918.0
2018-11-15 11:35:00,197.29,197.57,197.07,197.08,8579.0,178.3908,178.644,178.1919,178.2009,8579.0
2018-11-15 11:40:00,197.06,197.56,196.95,196.95,7802.0,178.1828,178.6349,178.0834,178.0834,7802.0
2018-11-15 11:45:00,197.11,197.25,196.86,196.86,2300.0,178.228,178.3546,178.002,178.002,2300.0
2018-11-15 11:50:00,196.93,197.18,196.79,197.18,8100.0,178.0653,178.2913,177.9387,178.2913,8100.0
2018-11-15 11:55:00,197.13,197.38,197.03,197.38,6462.0,178.2461,178.4722,178.1557,178.4722,6462.0
2018-11-15 12:00:00,197.39,197.43,196.75,197.29,13021.0,178.4812,178.5174,177.9025,178.3908,13021.0
2018-11-15 12:05:00,197.25,197.4,196.91,196.98,8780.0,178.3546,178.4903,178.0472,178.1105,8780.0
2018-11-15 12:10:00,197.02,197.03,196.77,196.79,4727.0,178.1467,178.1557,177.9206,177.9387,4727.0
2018-11-15 12:15:00,196.77,196.94,196.65,196.73,12443.0,177.9206,178.0743,177.8121,177.8844,12443.0
2018-11-15 12:20:00,196.73,196.96,196.71,196.91,18188.0,177.8844,178.0924,177.8664,178.0472,18188.0
2018-11-15 12:25:00,196.85,197.3,196.71,197.3,6048.0,177.9929,178.3998,177.8664,178.3998,6048.0
2018-11-15 12:30:00,197.17,197.25,196.8,196.97,9781.0,178.2823,178.3546,177.9477,178.1015,9781.0
2018-11-15 12:35:00,196.97,197.13,196.8,197.13,4353.0,178.1015,178.2461,177.9477,178.2461,4353.0
2018-11-15 12:40:00,197.11,197.17,196.75,196.8,7933.0,178.228,178.2823,177.9025,177.9477,7933.0
2018-11-15 12:45:00,196.78,196.91,196.74,196.87,5168.0,177.9297,178.0472,177.8935,178.011,5168.0
2018-11-15 12:50:00,196.9,196.95,196.67,196.67,11225.0,178.0382,178.0834,177.8302,177.8302,11225.0
2018-11-15 12:55:00,196.73,196.82,196.55,196.58,24323.0,177.8844,177.9658,177.7217,177.7488,24323.0
2018-11-15 13:00:00,196.6,196.72,196.53,196.68,25695.0,177.7669,177.8754,177.7036,177.8392,25695.0
2018-11-15 13:05:00,196.65,196.67,196.22,196.4,20666.0,177.8121,177.8302,177.4233,177.5861,20666.0
2018-11-15 13:10:00,196.4,196.56,196.32,196.5,16390.0,177.5861,177.7307,177.5137,177.6765,16390.0
2018-11-15 13:15:00,196.5,197.1,196.44,197.0,10503.0,177.6765,178.219,177.6222,178.1286,10503.0
2018-11-15 13:20:00,197.05,197.39,197.04,197.36,10719.0,178.1738,178.4812,178.1647,178.4541,10719.0
2018-11-15 13:25:00,197.38,197.5,197.27,197.38,6601.0,178.4722,178.5807,178.3727,178.4722,6601.0
2018-11-15 13:30:00,197.49,197.54,197.33,197.42,7981.0,178.5716,178.6168,178.427,178.5083,7981.0
2018-11-15 13:35:00,197.47,197.49,197.18,197.18,7585.0,178.5536,178.5716,178.2913,178.2913,7585.0
2018-11-15 13:40:00,197.11,197.32,196.97,197.3,10325.0,178.228,178.4179,178.1015,178.3998,10325.0
2018-11-15 13:45:00,197.27,197.36,196.93,196.93,9460.0,178.3727,178.4541,178.0653,178.0653,9460.0
2018-11-15 13:50:00,196.98,197.43,196.98,197.26,9542.0,178.1105,178.5174,178.1105,178.3637,9542.0
2018-11-15 13:55:00,197.25,197.41,197.13,197.16,5675.0,178.3546,178.4993,178.2461,178.2733,5675.0
2018-11-15 14:00:00,197.26,197.36,197.15,197.19,8533.0,178.3637,178.4541,178.2642,178.3004,8533.0
2018-11-15 14:05:00,197.19,197.42,197.12,197.25,8337.0,178.3004,178.5083,178.2371,178.3546,8337.0
2018-11-15 14:10:00,197.24,197.32,197.15,197.21,9845.0,178.3456,178.4179,178.2642,178.3185,9845.0
2018-11-15 14:15:00,197.29,197.29,196.93,196.96,8435.0,178.3908,178.3908,178.0653,178.0924,8435.0
2018-11-15 14:20:00,196.97,197.02,196.77,196.86,13702.0,178.1015,178.1467,177.9206,178.002,13702.0
2018-11-15 14:25:00,196.89,197.24,196.77,197.24,26779.0,178.0291,178.3456,177.9206,178.3456,26779.0
2018-11-15 14:30:00,197.01,197.68,197.01,197.56,29668.0,178.1376,178.7434,178.1376,178.6349,29668.0
2018-11-15 14:35:00,197.61,197.61,197.3,197.4,11150.0,178.6801,178.6801,178.3998,178.4903,11150.0
2018-11-15 14:40:00,197.36,197.62,197.35,197.6,6628.0,178.4541,178.6892,178.4451,178.6711,6628.0
2018-11-15 14:45:00,197.63,197.78,197.63,197.67,6187.0,178.6982,178.8339,178.6982,178.7344,6187.0
2018-11-15 14:50:00,197.65,197.69,197.34,197.44,10900.0,178.7163,178.7525,178.436,178.5264,10900.0
2018-11-15 14:55:00,197.43,197.43,196.9,196.91,23005.0,178.5174,178.5174,178.0382,178.0472,23005.0
2018-11-15 15:00:00,196.84,196.97,196.13,196.35,19737.0,177.9839,178.1015,177.3419,177.5408,19737.0
2018-11-15 15:05:00,196.22,196.87,196.22,196.84,11232.0,177.4233,178.011,177.4233,177.9839,11232.0
2018-11-15 15:10:00,196.89,197.14,196.73,197.14,11801.0,178.0291,178.2552,177.8844,178.2552,11801.0
2018-11-15 15:15:00,197.18,197.27,196.75,196.75,13798.0,178.2913,178.3727,177.9025,177.9025,13798.0
2018-11-15 15:20:00,196.69,196.98,196.51,196.9,22345.0,177.8483,178.1105,177.6855,178.0382,22345.0
2018-11-15 15:25:00,196.9,197.05,196.77,196.83,19226.0,178.0382,178.1738,177.9206,177.9749,19226.0
2018-11-15 15:30:00,196.88,197.35,196.88,196.94,17849.0,178.0201,178.4451,178.0201,178.0743,17849.0
2018-11-15 15:35:00,196.94,197.1,196.88,196.97,15573.0,178.0743,178.219,178.0201,178.1015,15573.0
2018-11-15 15:40:00,196.97,197.15,196.9,197.01,35973.0,178.1015,178.2642,178.0382,178.1376,35973.0
2018-11-15 15:45:00,197.1,197.25,196.77,196.9,24672.0,178.219,178.3546,177.9206,178.0382,24672.0
2018-11-15 15:50:00,196.95,197.35,196.93,197.27,28543.0,178.0834,178.4451,178.0653,178.3727,28543.0
2018-11-15 15:55:00,197.27,197.48,197.04,197.48,38032.0,178.3727,178.5626,178.1647,178.5626,38032.0
2018-11-16 09:30:00,196.38,196.48,195.53,195.53,45379.0,177.568,177.6584,176.7994,176.7994,45379.0
2018-11-16 09:35:00,195.34,195.55,195.11,195.13,10884.0,176.6276,176.8175,176.4196,176.4377,10884.0
2018-11-16 09:40:00,195.17,195.51,195.01,195.2,15694.0,176.4739,176.7813,176.3292,176.501,15694.0
2018-11-16 09:45:00,195.28,195.93,195.25,195.93,14967.0,176.5733,177.1611,176.5462,177.1611,14967.0
2018-11-16 09:50:00,196.06,197.46,195.94,197.42,19239.0,177.2786,178.5445,177.1701,178.5083,19239.0
2018-11-16 09:55:00,197.22,197.39,196.93,197.22,11980.0,178.3275,178.4812,178.0653,178.3275,11980.0
2018-11-16 10:00:00,197.33,197.39,196.99,197.23,9236.0,178.427,178.4812,178.1195,178.3365,9236.0
2018-11-16 10:05:00,197.17,197.35,197.01,197.19,13874.0,178.2823,178.4451,178.1376,178.3004,13874.0
2018-11-16 10:10:00,197.18,197.39,197.04,197.39,11949.0,178.2913,178.4812,178.1647,178.4812,11949.0
2018-11-16 10:15:00,197.39,197.43,196.86,197.0,10780.0,178.4812,178.5174,178.002,178.1286,10780.0
2018-11-16 10:20:00,197.09,197.19,196.98,196.99,10907.0,178.21,178.3004,178.1105,178.1195,10907.0
2018-11-16 10:25:00,197.11,197.28,196.91,197.05,9920.0,178.228,178.3818,178.0472,178.1738,9920.0
2018-11-16 10:30:00,196.95,197.27,196.88,197.14,10130.0,178.0834,178.3727,178.0201,178.2552,10130.0
2018-11-16 10:35:00,197.16,197.19,197.04,197.07,4119.0,178.2733,178.3004,178.1647,178.1919,4119.0
2018-11-16 10:40:00,197.1,197.23,196.89,197.0,12096.0,178.219,178.3365,178.0291,178.1286,12096.0
2018-11-16 10:45:00,197.07,197.17,196.89,197.1,7300.0,178.1919,178.2823,178.0291,178.219,7300.0
2018-11-16 10:50:00,197.03,197.15,196.86,197.05,6872.0,178.1557,178.2642,178.002,178.1738,6872.0
2018-11-16 10:55:00,197.0,197.09,196.86,196.96,11525.0,178.1286,178.21,178.002,178.0924,11525.0
2018-11-16 11:00:00,197.02,197.11,196.88,197.11,12274.0,178.1467,178.228,178.0201,178.228,12274.0
2018-11-16 11:05:00,197.04,197.06,196.87,197.0,11893.0,178.1647,178.1828,178.011,178.1286,11893.0
2018-11-16 11:10:00,196.99,197.02,196.85,196.89,5354.0,178.1195,178.1467,177.9929,178.0291,5354.0
2018-11-16 11:15:00,196.89,197.3,196.88,197.04,9734.0,178.0291,178.3998,178.0201,178.1647,9734.0
2018-11-16 11:20:00,197.04,197.07,196.87,196.95,6575.0,178.1647,178.1919,178.011,178.0834,6575.0
2018-11-16 11:25:00,196.92,197.05,196.89,196.89,4121.0,178.0562,178.1738,178.0291,178.0291,4121.0
2018-11-16 11:30:00,196.89,196.99,196.5,196.53,7350.0,178.0291,178.1195,177.6765,177.7036,7350.0
2018-11-16 11:35:00,196.59,196.64,196.15,196.25,6094.0,177.7579,177.8031,177.36,177.4504,6094.0
2018-11-16 11:40:00,196.29,196.76,196.23,196.76,23742.0,177.4866,177.9116,177.4323,177.9116,23742.0
2018-11-16 11:45:00,196.76,197.14,196.75,196.99,16731.0,177.9116,178.2552,177.9025,178.1195,16731.0
2018-11-16 11:50:00,197.01,197.05,196.87,197.01,5542.0,178.1376,178.1738,178.011,178.1376,5542.0
2018-11-16 11:55:00,197.01,197.33,196.91,197.04,13500.0,178.1376,178.427,178.0472,178.1647,13500.0
2018-11-16 12:00:00,196.98,197.09,196.8,196.99,5430.0,178.1105,178.21,177.9477,178.1195,5430.0
2018-11-16 12:05:00,197.1,197.33,197.06,197.14,6417.0,178.219,178.427,178.1828,178.2552,6417.0
2018-11-16 12:10:00,197.12,197.31,196.88,196.99,5478.0,178.2371,178.4089,178.0201,178.1195,5478.0
2018-11-16 12:15:00,197.08,197.14,196.69,197.05,8605.0,178.2009,178.2552,177.8483,178.1738,8605.0
2018-11-16 12:20:00,196.94,197.13,196.77,196.93,5867.0,178.0743,178.2461,177.9206,178.0653,5867.0
2018-11-16 12:25:00,196.92,196.95,196.6,196.66,3914.0,178.0562,178.0834,177.7669,177.8211,3914.0
2018-11-16 12:30:00,196.64,197.3,196.61,197.16,4817.0,177.8031,178.3998,177.7759,178.2733,4817.0
2018-11-16 12:35:00,197.33,198.0,197.14,197.5,16184.0,178.427,179.0328,178.2552,178.5807,16184.0
2018-11-16 12:40:00,197.5,197.74,197.31,197.31,7493.0,178.5807,178.7977,178.4089,178.4089,7493.0
2018-11-16 12:45:00,197.44,198.03,197.44,197.68,6244.0,178.5264,179.0599,178.5264,178.7434,6244.0
2018-11-16 12:50:00,197.63,197.63,197.44,197.46,3085.0,178.6982,178.6982,178.5264,178.5445,3085.0
2018-11-16 12:55:00,197.45,197.56,197.32,197.49,4395.0,178.5355,178.6349,178.4179,178.5716,4395.0
2018-11-16 13:00:00,197.49,197.54,197.22,197.25,3757.0,178.5716,178.6168,178.3275,178.3546,3757.0
2018-11-16 13:05:00,197.23,197.29,197.0,197.0,3500.0,178.3365,178.3908,178.1286,178.1286,3500.0
2018-11-16 13:10:00,197.13,197.3,197.12,197.16,1700.0,178.2461,178.3998,178.2371,178.2733,1700.0
2018-11-16 13:15:00,197.09,197.21,197.05,197.07,2600.0,178.21,178.3185,178.1738,178.1919,2600.0
2018-11-16 13:20:00,197.02,197.02,196.76,196.89,2500.0,178.1467,178.1467,177.9116,178.0291,2500.0
2018-11-16 13:25:00,196.86,196.86,196.75,196.78,1500.0,178.002,178.002,177.9025,177.9297,1500.0
2018-11-16 13:30:00,196.78,196.88,196.68,196.75,5958.0,177.9297,178.0201,177.8392,177.9025,5958.0
2018-11-16 13:35:00,196.71,196.79,196.65,196.72,2400.0,177.8664,177.9387,177.8121,177.8754,2400.0
2018-11-16 13:40:00,196.72,196.99,196.52,196.75,5786.0,177.8754,178.1195,177.6946,177.9025,5786.0
2018-11-16 13:45:00,196.79,196.87,196.69,196.7,3173.0,177.9387,178.011,177.8483,177.8573,3173.0
2018-11-16 13:50:00,196.81,196.91,196.47,196.47,4071.0,177.9568,178.0472,177.6493,177.6493,4071.0
2018-11-16 13:55:00,196.56,196.72,196.34,196.34,4807.0,177.7307,177.8754,177.5318,177.5318,4807.0
2018-11-16 14:00:00,196.38,196.54,196.18,196.19,5399.0,177.568,177.7126,177.3871,177.3962,5399.0
2018-11-16 14:05:00,196.16,196.57,196.12,196.34,7600.0,177.369,177.7398,177.3329,177.5318,7600.0
2018-11-16 14:10:00,196.49,196.49,196.16,196.17,3822.0,177.6674,177.6674,177.369,177.3781,3822.0
2018-11-16 14:15:00,196.15,196.22,196.09,196.13,4452.0,177.36,177.4233,177.3058,177.3419,4452.0
2018-11-16 14:20:00,196.16,196.17,195.9,195.9,9658.0,177.369,177.3781,177.134,177.134,9658.0
2018-11-16 14:25:00,195.86,196.05,195.74,195.92,6761.0,177.0978,177.2696,176.9893,177.152,6761.0
2018-11-16 14:30:00,195.97,196.13,195.95,196.04,7242.0,177.1972,177.3419,177.1792,177.2605,7242.0
2018-11-16 14:35:00,196.06,196.54,195.99,196.54,9234.0,177.2786,177.7126,177.2153,177.7126,9234.0
2018-11-16 14:40:00,196.55,196.82,196.52,196.62,15426.0,177.7217,177.9658,177.6946,177.785,15426.0
2018-11-16 14:45:00,196.57,197.0,196.54,196.93,11905.0,177.7398,178.1286,177.7126,178.0653,11905.0
2018-11-16 14:50:00,196.95,197.13,196.87,196.87,10430.0,178.0834,178.2461,178.011,178.011,10430.0
2018-11-16 14:55:00,196.92,197.24,196.82,197.12,32612.0,178.0562,178.3456,177.9658,178.2371,32612.0
2018-11-16 15:00:00,197.19,197.19,196.65,196.87,10974.0,178.3004,178.3004,177.8121,178.011,10974.0
2018-11-16 15:05:00,196.87,196.99,196.79,196.85,8725.0,178.011,178.1195,177.9387,177.9929,8725.0
2018-11-16 15:10:00,196.85,197.0,196.85,196.92,5692.0,177.9929,178.1286,177.9929,178.0562,5692.0
2018-11-16 15:15:00,196.92,197.2,196.92,197.17,7835.0,178.0562,178.3094,178.0562,178.2823,7835.0
2018-11-16 15:20:00,197.16,197.16,196.93,196.96,10584.0,178.2733,178.2733,178.0653,178.0924,10584.0
2018-11-16 15:25:00,196.98,197.05,196.69,196.73,9055.0,178.1105,178.1738,177.8483,177.8844,9055.0
2018-11-16 15:30:00,196.74,197.01,196.74,196.95,14162.0,177.8935,178.1376,177.8935,178.0834,14162.0
2018-11-16 15:35:00,196.91,197.22,196.91,197.15,16281.0,178.0472,178.3275,178.0472,178.2642,16281.0
2018-11-16 15:40:00,197.15,197.32,197.14,197.3,21881.0,178.2642,178.4179,178.2552,178.3998,21881.0
2018-11-16 15:45:00,197.3,197.44,197.04,197.07,34445.0,178.3998,178.5264,178.1647,178.1919,34445.0
2018-11-16 15:50:00,197.11,197.15,196.99,197.13,32947.0,178.228,178.2642,178.1195,178.2461,32947.0
2018-11-16 15:55:00,197.12,197.17,196.6,196.64,149619.0,178.2371,178.2823,177.7669,177.8031,149619.0
2018-11-19 09:30:00,196.02,196.11,195.55,195.99,47659.0,177.2425,177.3238,176.8175,177.2153,47659.0
2018-11-19 09:35:00,196.17,196.2,195.67,195.67,16232.0,177.3781,177.4052,176.926,176.926,16232.0
2018-11-19 09:40:00,195.86,196.11,195.66,195.99,19298.0,177.0978,177.3238,176.9169,177.2153,19298.0
2018-11-19 09:45:00,195.85,196.18,195.8,195.84,28445.0,177.0887,177.3871,177.0435,177.0797,28445.0
2018-11-19 09:50:00,195.86,195.92,195.31,195.37,7449.0,177.0978,177.152,176.6005,176.6547,7449.0
2018-11-19 09:55:00,195.44,195.93,195.25,195.93,6020.0,176.718,177.1611,176.5462,177.1611,6020.0
2018-11-19 10:00:00,195.81,196.0,195.38,195.65,7686.0,177.0526,177.2244,176.6638,176.9079,7686.0
2018-11-19 10:05:00,195.66,195.73,195.39,195.54,9846.0,176.9169,176.9802,176.6728,176.8084,9846.0
2018-11-19 10:10:00,195.58,195.58,194.51,194.82,25376.0,176.8446,176.8446,175.8771,176.1574,25376.0
2018-11-19 10:15:00,194.71,195.0,194.5,194.88,50252.0,176.0579,176.3202,175.8681,176.2117,50252.0
2018-11-19 10:20:00,194.84,194.97,194.3,194.43,37179.0,176.1755,176.293,175.6872,175.8048,37179.0
2018-11-19 10:25:00,194.43,195.0,193.74,194.0,81912.0,175.8048,176.3202,175.1809,175.416,81912.0
2018-11-19 10:30:00,194.16,194.16,193.39,193.45,22204.0,175.5606,175.5606,174.8644,174.9186,22204.0
2018-11-19 10:35:00,193.59,194.13,193.48,193.95,17212.0,175.0452,175.5335,174.9458,175.3707,17212.0
2018-11-19 10:40:00,194.13,194.14,193.45,193.74,21151.0,175.5335,175.5425,174.9186,175.1809,21151.0
2018-11-19 10:45:00,193.69,193.84,193.49,193.57,8708.0,175.1357,175.2713,174.9548,175.0272,8708.0
2018-11-19 10:50:00,193.54,194.3,193.53,194.13,13906.0,175.0,175.6872,174.991,175.5335,13906.0
2018-11-19 10:55:00,194.09,194.16,193.85,193.85,8552.0,175.4973,175.5606,175.2803,175.2803,8552.0
2018-11-19 11:00:00,193.84,194.11,193.74,193.93,16414.0,175.2713,175.5154,175.1809,175.3527,16414.0
2018-11-19 11:05:00,193.9,194.16,193.82,194.05,6274.0,175.3255,175.5606,175.2532,175.4612,6274.0
2018-11-19 11:10:00,194.05,194.17,193.63,193.82,17713.0,175.4612,175.5697,175.0814,175.2532,17713.0
2018-11-19 11:15:00,193.74,194.04,193.64,193.67,38611.0,175.1809,175.4521,175.0904,175.1176,38611.0
2018-11-19 11:20:00,193.67,193.99,193.62,193.87,15904.0,175.1176,175.4069,175.0724,175.2984,15904.0
2018-11-19 11:25:00,193.8,193.96,193.65,193.96,14041.0,175.2351,175.3798,175.0995,175.3798,14041.0
2018-11-19 11:30:00,193.9,194.12,193.64,194.01,24460.0,175.3255,175.5245,175.0904,175.425,24460.0
2018-11-19 11:35:00,193.97,193.97,193.75,193.9,12512.0,175.3888,175.3888,175.1899,175.3255,12512.0
2018-11-19 11:40:00,193.78,193.95,193.39,193.51,57115.0,175.217,175.3707,174.8644,174.9729,57115.0
2018-11-19 11:45:00,193.5,193.56,192.4,192.48,32861.0,174.9639,175.0181,173.9692,174.0416,32861.0
2018-11-19 11:50:00,192.45,192.78,192.23,192.39,35035.0,174.0144,174.3128,173.8155,173.9602,35035.0
2018-11-19 11:55:00,192.41,192.5,191.84,192.0,18489.0,173.9783,174.0597,173.4629,173.6075,18489.0
2018-11-19 12:00:00,192.17,192.66,192.13,192.4,16259.0,173.7613,174.2043,173.7251,173.9692,16259.0
2018-11-19 12:05:00,192.32,192.73,192.32,192.61,16657.0,173.8969,174.2676,173.8969,174.1591,16657.0
2018-11-19 12:10:00,192.73,193.12,192.6,192.95,17303.0,174.2676,174.6203,174.1501,174.4665,17303.0
2018-11-19 12:15:00,193.0,193.08,192.73,192.82,14246.0,174.5118,174.5841,174.2676,174.349,14246.0
2018-11-19 12:20:00,192.95,193.08,192.76,192.89,14693.0,174.4665,174.5841,174.2947,174.4123,14693.0
2018-11-19 12:25:00,192.89,193.12,192.81,193.04,7485.0,174.4123,174.6203,174.34,174.5479,7485.0
2018-11-19 12:30:00,193.05,193.05,192.73,192.9,6867.0,174.557,174.557,174.2676,174.4213,6867.0
2018-11-19 12:35:00,192.95,193.5,192.95,193.37,6799.0,174.4665,174.9639,174.4665,174.8463,6799.0
2018-11-19 12:40:00,193.37,193.72,193.33,193.64,6559.0,174.8463,175.1628,174.8101,175.0904,6559.0
2018-11-19 12:45:00,193.64,193.92,193.54,193.78,5972.0,175.0904,175.3436,175.0,175.217,5972.0
2018-11-19 12:50:00,193.88,194.72,193.88,194.52,12439.0,175.3075,176.067,175.3075,175.8861,12439.0
2018-11-19 12:55:00,194.46,194.57,194.18,194.56,10280.0,175.8319,175.9314,175.5787,175.9223,10280.0
2018-11-19 13:00:00,194.47,194.62,194.35,194.6,12123.0,175.8409,175.9766,175.7324,175.9585,12123.0
2018-11-19 13:05:00,194.63,194.82,194.18,194.18,8756.0,175.9856,176.1574,175.5787,175.5787,8756.0
2018-11-19 13:10:00,194.21,194.54,194.2,194.37,3328.0,175.6058,175.9042,175.5968,175.7505,3328.0
2018-11-19 13:15:00,194.33,194.33,193.8,194.05,7925.0,175.7143,175.7143,175.2351,175.4612,7925.0
2018-11-19 13:20:00,194.22,194.35,193.94,194.12,7269.0,175.6149,175.7324,175.3617,175.5245,7269.0
2018-11-19 13:25:00,194.19,194.21,193.97,194.03,4469.0,175.5878,175.6058,175.3888,175.4431,4469.0
2018-11-19 13:30:00,194.02,194.08,193.74,193.86,3808.0,175.434,175.4883,175.1809,175.2894,3808.0
2018-11-19 13:35:00,193.79,194.35,193.72,194.31,4730.0,175.2261,175.7324,175.1628,175.6963,4730.0
2018-11-19 13:40:00,194.39,194.47,194.24,194.36,7705.0,175.7686,175.8409,175.633,175.7415,7705.0
2018-11-19 13:45:00,194.34,194.34,194.18,194.28,3975.0,175.7234,175.7234,175.5787,175.6691,3975.0
2018-11-19 13:50:00,194.24,194.25,193.97,193.97,6169.0,175.633,175.642,175.3888,175.3888,6169.0
2018-11-19 13:55:00,194.08,194.09,193.77,193.77,5008.0,175.4883,175.4973,175.208,175.208,5008.0
2018-11-19 14:00:00,193.86,193.86,193.35,193.35,10376.0,175.2894,175.2894,174.8282,174.8282,10376.0
2018-11-19 14:05:00,193.39,193.68,193.39,193.57,8042.0,174.8644,175.1266,174.8644,175.0272,8042.0
2018-11-19 14:10:00,193.47,193.68,193.38,193.66,4204.0,174.9367,175.1266,174.8554,175.1085,4204.0
2018-11-19 14:15:00,193.63,193.94,193.52,193.8,13372.0,175.0814,175.3617,174.9819,175.2351,13372.0
2018-11-19 14:20:00,193.88,194.02,193.66,193.93,8575.0,175.3075,175.434,175.1085,175.3527,8575.0
2018-11-19 14:25:00,194.07,194.1,193.85,193.89,4837.0,175.4793,175.5064,175.2803,175.3165,4837.0
2018-11-19 14:30:00,193.91,193.95,193.66,193.79,5619.0,175.3346,175.3707,175.1085,175.2261,5619.0
2018-11-19 14:35:00,193.78,194.07,193.46,194.07,5974.0,175.217,175.4793,174.9277,175.4793,5974.0
2018-11-19 14:40:00,194.08,194.42,194.05,194.17,6481.0,175.4883,175.7957,175.4612,175.5697,6481.0
2018-11-19 14:45:00,194.22,194.51,194.09,194.26,5745.0,175.6149,175.8771,175.4973,175.6511,5745.0
2018-11-19 14:50:00,194.26,194.3,194.0,194.3,10127.0,175.6511,175.6872,175.416,175.6872,10127.0
2018-11-19 14:55:00,194.34,194.41,194.15,194.33,7908.0,175.7234,175.7867,175.5516,175.7143,7908.0
2018-11-19 15:00:00,194.26,194.26,194.03,194.2,5921.0,175.6511,175.6511,175.4431,175.5968,5921.0
2018-11-19 15:05:00,194.14,194.31,194.06,194.1,7117.0,175.5425,175.6963,175.4702,175.5064,7117.0
2018-11-19 15:10:00,194.13,194.82,194.06,194.56,17280.0,175.5335,176.1574,175.4702,175.9223,17280.0
2018-11-19 15:15:00,194.6,194.68,194.27,194.27,10927.0,175.9585,176.0308,175.6601,175.6601,10927.0
2018-11-19 15:20:00,194.34,194.6,194.24,194.35,11007.0,175.7234,175.9585,175.633,175.7324,11007.0
2018-11-19 15:25:00,194.36,194.39,194.05,194.23,10303.0,175.7415,175.7686,175.4612,175.6239,10303.0
2018-11-19 15:30:00,194.23,194.38,193.75,193.75,15501.0,175.6239,175.7596,175.1899,175.1899,15501.0
2018-11-19 15:35:00,193.76,193.91,193.56,193.68,14324.0,175.199,175.3346,175.0181,175.1266,14324.0
2018-11-19 15:40:00,193.65,193.66,193.27,193.45,14201.0,175.0995,175.1085,174.7559,174.9186,14201.0
2018-11-19 15:45:00,193.49,193.59,193.38,193.56,25124.0,174.9548,175.0452,174.8554,175.0181,25124.0
2018-11-19 15:50:00,193.57,193.68,193.34,193.34,31653.0,175.0272,175.1266,174.8192,174.8192,31653.0
2018-11-19 15:55:00,193.39,193.59,193.15,193.5,110656.0,174.8644,175.0452,174.6474,174.9639,110656.0
2018-11-20 09:30:00,191.04,191.53,190.29,191.15,71782.0,172.7395,173.1826,172.0614,172.839,71782.0
2018-11-20 09:35:00,191.21,191.79,190.75,191.04,37143.0,172.8932,173.4177,172.4773,172.7395,37143.0
2018-11-20 09:40:00,190.99,191.91,190.93,191.91,42653.0,172.6943,173.5262,172.64,173.5262,42653.0
2018-11-20 09:45:00,191.93,192.04,190.59,190.59,59091.0,173.5443,173.6437,172.3326,172.3326,59091.0
2018-11-20 09:50:00,190.9,190.9,190.14,190.14,40848.0,172.6129,172.6129,171.9257,171.9257,40848.0
2018-11-20 09:55:00,190.15,190.25,189.28,189.56,41867.0,171.9348,172.0252,171.1481,171.4013,41867.0
2018-11-20 10:00:00,189.55,190.07,189.42,189.84,32474.0,171.3922,171.8624,171.2747,171.6545,32474.0
2018-11-20 10:05:00,189.71,189.83,188.51,189.26,55706.0,171.5369,171.6454,170.4519,171.13,55706.0
2018-11-20 10:10:00,189.22,189.57,188.41,188.52,42649.0,171.0939,171.4103,170.3614,170.4609,42649.0
2018-11-20 10:15:00,188.6,189.76,188.52,189.07,24761.0,170.5332,171.5821,170.4609,170.9582,24761.0
2018-11-20 10:20:00,189.27,189.5,188.14,188.82,39177.0,171.1391,171.347,170.1173,170.7322,39177.0
2018-11-20 10:25:00,188.73,189.31,188.58,189.0,20254.0,170.6508,171.1752,170.5152,170.8949,20254.0
2018-11-20 10:30:00,189.01,189.03,187.93,188.02,55013.0,170.904,170.9221,169.9274,170.0088,55013.0
2018-11-20 10:35:00,188.02,189.44,187.87,189.43,50331.0,170.0088,171.2928,169.8732,171.2837,50331.0
2018-11-20 10:40:00,189.43,189.98,189.0,189.04,21427.0,171.2837,171.7811,170.8949,170.9311,21427.0
2018-11-20 10:45:00,189.12,189.49,188.87,189.48,26512.0,171.0034,171.338,170.7774,171.3289,26512.0
2018-11-20 10:50:00,189.45,189.91,189.15,189.71,29809.0,171.3018,171.7178,171.0306,171.5369,29809.0
2018-11-20 10:55:00,189.74,190.34,189.56,189.8,48555.0,171.564,172.1066,171.4013,171.6183,48555.0
2018-11-20 11:00:00,189.73,190.89,189.73,190.7,62597.0,171.555,172.6039,171.555,172.4321,62597.0
2018-11-20 11:05:00,190.74,190.96,190.64,190.69,23518.0,172.4682,172.6672,172.3778,172.423,23518.0
2018-11-20 11:10:00,190.74,190.77,190.01,190.43,30593.0,172.4682,172.4954,171.8082,172.1879,30593.0
2018-11-20 11:15:00,190.47,190.52,189.7,190.29,21662.0,172.2241,172.2693,171.5279,172.0614,21662.0
2018-11-20 11:20:00,190.28,190.34,189.6,190.04,24758.0,172.0523,172.1066,171.4375,171.8353,24758.0
2018-11-20 11:25:00,190.04,190.28,189.93,190.16,10349.0,171.8353,172.0523,171.7358,171.9438,10349.0
2018-11-20 11:30:00,190.2,190.83,190.2,190.4,12576.0,171.98,172.5496,171.98,172.1608,12576.0
2018-11-20 11:35:00,190.49,191.24,190.46,191.24,16886.0,172.2422,172.9204,172.2151,172.9204,16886.0
2018-11-20 11:40:00,191.27,191.6,191.18,191.48,16333.0,172.9475,173.2459,172.8661,173.1374,16333.0
2018-11-20 11:45:00,191.55,191.59,191.15,191.34,29467.0,173.2007,173.2368,172.839,173.0108,29467.0
2018-11-20 11:50:00,191.28,191.66,191.15,191.63,23005.0,172.9565,173.3001,172.839,173.273,23005.0
2018-11-20 11:55:00,191.62,192.0,191.44,191.76,26595.0,173.264,173.6075,173.1012,173.3905,26595.0
2018-11-20 12:00:00,191.77,192.13,191.68,192.01,16731.0,173.3996,173.7251,173.3182,173.6166,16731.0
2018-11-20 12:05:00,192.0,192.02,191.64,191.74,13430.0,173.6075,173.6256,173.282,173.3725,13430.0
2018-11-20 12:10:00,191.68,191.82,191.39,191.44,13556.0,173.3182,173.4448,173.056,173.1012,13556.0
2018-11-20 12:15:00,191.39,191.53,191.32,191.53,13769.0,173.056,173.1826,172.9927,173.1826,13769.0
2018-11-20 12:20:00,191.47,191.51,191.22,191.26,8668.0,173.1283,173.1645,172.9023,172.9384,8668.0
2018-11-20 12:25:00,191.32,191.95,191.32,191.71,11130.0,172.9927,173.5623,172.9927,173.3453,11130.0
2018-11-20 12:30:00,191.76,192.64,191.73,192.0,25846.0,173.3905,174.1862,173.3634,173.6075,25846.0
2018-11-20 12:35:00,191.95,192.08,191.67,191.9,9680.0,173.5623,173.6799,173.3092,173.5171,9680.0
2018-11-20 12:40:00,191.88,191.88,191.53,191.6,8277.0,173.499,173.499,173.1826,173.2459,8277.0
2018-11-20 12:45:00,191.6,191.61,191.36,191.61,8657.0,173.2459,173.2549,173.0289,173.2549,8657.0
2018-11-20 12:50:00,191.64,191.95,191.53,191.86,9455.0,173.282,173.5623,173.1826,173.481,9455.0
2018-11-20 12:55:00,191.87,191.98,191.54,191.54,8217.0,173.49,173.5895,173.1916,173.1916,8217.0
2018-11-20 13:00:00,191.5,191.81,191.49,191.79,14718.0,173.1554,173.4357,173.1464,173.4177,14718.0
2018-11-20 13:05:00,191.68,192.06,191.65,191.85,11659.0,173.3182,173.6618,173.2911,173.4719,11659.0
2018-11-20 13:10:00,191.84,191.93,191.51,191.76,9108.0,173.4629,173.5443,173.1645,173.3905,9108.0
2018-11-20 13:15:00,191.76,191.94,191.51,191.53,9477.0,173.3905,173.5533,173.1645,173.1826,9477.0
2018-11-20 13:20:00,191.53,191.57,191.4,191.42,16700.0,173.1826,173.2187,173.065,173.0831,16700.0
2018-11-20 13:25:00,191.42,191.86,191.41,191.86,6016.0,173.0831,173.481,173.0741,173.481,6016.0
2018-11-20 13:30:00,191.86,192.09,191.81,192.0,8588.0,173.481,173.6889,173.4357,173.6075,8588.0
2018-11-20 13:35:00,191.97,192.03,191.86,191.94,5624.0,173.5804,173.6347,173.481,173.5533,5624.0
2018-11-20 13:40:00,191.91,192.69,191.9,192.61,15777.0,173.5262,174.2315,173.5171,174.1591,15777.0
2018-11-20 13:45:00,192.67,192.68,192.19,192.22,9094.0,174.2134,174.2224,173.7793,173.8065,9094.0
2018-11-20 13:50:00,192.19,192.21,191.88,191.99,5176.0,173.7793,173.7974,173.499,173.5985,5176.0
2018-11-20 13:55:00,192.02,192.03,191.71,191.72,8576.0,173.6256,173.6347,173.3453,173.3544,8576.0
2018-11-20 14:00:00,191.67,191.74,191.46,191.47,15737.0,173.3092,173.3725,173.1193,173.1283,15737.0
2018-11-20 14:05:00,191.41,191.92,191.39,191.65,27670.0,173.0741,173.5352,173.056,173.2911,27670.0
2018-11-20 14:10:00,191.66,191.9,191.46,191.79,9408.0,173.3001,173.5171,173.1193,173.4177,9408.0
2018-11-20 14:15:00,191.83,192.15,191.73,191.99,13606.0,173.4538,173.7432,173.3634,173.5985,13606.0
2018-11-20 14:20:00,191.94,192.06,191.5,191.78,9496.0,173.5533,173.6618,173.1554,173.4086,9496.0
2018-11-20 14:25:00,191.71,191.81,191.46,191.62,9329.0,173.3453,173.4357,173.1193,173.264,9329.0
2018-11-20 14:30:00,191.68,192.12,191.62,191.96,13905.0,173.3182,173.7161,173.264,173.5714,13905.0
2018-11-20 14:35:00,192.0,192.06,191.71,191.71,13305.0,173.6075,173.6618,173.3453,173.3453,13305.0
2018-11-20 14:40:00,191.71,191.76,191.34,191.44,11762.0,173.3453,173.3905,173.0108,173.1012,11762.0
2018-11-20 14:45:00,191.44,191.55,191.34,191.34,7880.0,173.1012,173.2007,173.0108,173.0108,7880.0
2018-11-20 14:50:00,191.39,191.67,191.19,191.27,12493.0,173.056,173.3092,172.8751,172.9475,12493.0
2018-11-20 14:55:00,191.23,191.45,191.07,191.21,11533.0,172.9113,173.1102,172.7666,172.8932,11533.0
2018-11-20 15:00:00,191.31,191.47,190.68,190.68,9195.0,172.9836,173.1283,172.414,172.414,9195.0
2018-11-20 15:05:00,190.7,190.72,190.31,190.65,15299.0,172.4321,172.4502,172.0794,172.3869,15299.0
2018-11-20 15:10:00,190.63,190.82,190.44,190.6,21574.0,172.3688,172.5406,172.197,172.3417,21574.0
2018-11-20 15:15:00,190.6,191.13,190.54,191.08,12043.0,172.3417,172.8209,172.2874,172.7757,12043.0
2018-11-20 15:20:00,191.13,191.22,190.95,191.07,10790.0,172.8209,172.9023,172.6581,172.7666,10790.0
2018-11-20 15:25:00,191.02,191.58,190.82,191.4,10972.0,172.7214,173.2278,172.5406,173.065,10972.0
2018-11-20 15:30:00,191.32,191.37,190.86,191.11,17327.0,172.9927,173.0379,172.5768,172.8028,17327.0
2018-11-20 15:35:00,191.09,191.47,191.07,191.46,24114.0,172.7847,173.1283,172.7666,173.1193,24114.0
2018-11-20 15:40:00,191.41,191.41,190.71,190.99,25216.0,173.0741,173.0741,172.4411,172.6943,25216.0
2018-11-20 15:45:00,190.95,191.15,190.77,191.11,24979.0,172.6581,172.839,172.4954,172.8028,24979.0
2018-11-20 15:50:00,191.14,191.16,190.68,190.8,29034.0,172.8299,172.848,172.414,172.5225,29034.0
2018-11-20 15:55:00,190.82,190.93,190.59,190.69,53084.0,172.5406,172.64,172.3326,172.423,53084.0
2018-11-21 09:30:00,191.23,192.5,190.6,191.64,31380.0,172.9113,174.0597,172.3417,173.282,31380.0
2018-11-21 09:35:00,191.85,191.88,190.58,190.98,7075.0,173.4719,173.499,172.3236,172.6853,7075.0
2018-11-21 09:40:00,190.97,191.4,190.69,190.94,7766.0,172.6762,173.065,172.423,172.6491,7766.0
2018-11-21 09:45:00,190.86,191.42,190.84,191.19,7424.0,172.5768,173.0831,172.5587,172.8751,7424.0
2018-11-21 09:50:00,191.28,191.85,191.08,191.79,23893.0,172.9565,173.4719,172.7757,173.4177,23893.0
2018-11-21 09:55:00,191.87,192.34,191.7,192.3,17346.0,173.49,173.915,173.3363,173.8788,17346.0
2018-11-21 10:00:00,192.34,192.49,192.08,192.17,15545.0,173.915,174.0506,173.6799,173.7613,15545.0
2018-11-21 10:05:00,192.21,192.21,191.58,191.59,15179.0,173.7974,173.7974,173.2278,173.2368,15179.0
2018-11-21 10:10:00,191.59,191.62,191.15,191.37,6082.0,173.2368,173.264,172.839,173.0379,6082.0
2018-11-21 10:15:00,191.37,192.28,191.37,192.19,5468.0,173.0379,173.8607,173.0379,173.7793,5468.0
2018-11-21 10:20:00,192.27,192.27,191.67,191.74,7522.0,173.8517,173.8517,173.3092,173.3725,7522.0
2018-11-21 10:25:00,191.81,192.08,191.68,191.68,7040.0,173.4357,173.6799,173.3182,173.3182,7040.0
2018-11-21 10:30:00,191.73,191.86,191.56,191.73,8122.0,173.3634,173.481,173.2097,173.3634,8122.0
2018-11-21 10:35:00,191.78,191.79,191.2,191.24,18248.0,173.4086,173.4177,172.8842,172.9204,18248.0
2018-11-21 10:40:00,191.32,191.59,191.28,191.31,10225.0,172.9927,173.2368,172.9565,172.9836,10225.0
2018-11-21 10:45:00,191.32,191.32,190.99,191.27,13356.0,172.9927,172.9927,172.6943,172.9475,13356.0
2018-11-21 10:50:00,191.18,191.44,191.0,191.34,17300.0,172.8661,173.1012,172.7033,173.0108,17300.0
2018-11-21 10:55:00,191.35,191.8,191.18,191.71,19705.0,173.0198,173.4267,172.8661,173.3453,19705.0
2018-11-21 11:00:00,191.67,191.67,191.38,191.48,11128.0,173.3092,173.3092,173.0469,173.1374,11128.0
2018-11-21 11:05:00,191.42,191.65,191.42,191.61,11913.0,173.0831,173.2911,173.0831,173.2549,11913.0
2018-11-21 11:10:00,191.62,191.99,191.61,191.94,21820.0,173.264,173.5985,173.2549,173.5533,21820.0
2018-11-21 11:15:00,191.93,192.1,191.74,192.1,21216.0,173.5443,173.698,173.3725,173.698,21216.0
2018-11-21 11:20:00,192.13,192.15,191.76,191.76,12391.0,173.7251,173.7432,173.3905,173.3905,12391.0
2018-11-21 11:25:00,191.73,191.96,191.66,191.8,21313.0,173.3634,173.5714,173.3001,173.4267,21313.0
2018-11-21 11:30:00,191.83,192.1,191.78,192.06,16415.0,173.4538,173.698,173.4086,173.6618,16415.0
2018-11-21 11:35:00,192.03,192.08,191.91,191.96,23997.0,173.6347,173.6799,173.5262,173.5714,23997.0
2018-11-21 11:40:00,191.97,192.01,191.69,191.78,42938.0,173.5804,173.6166,173.3272,173.4086,42938.0
2018-11-21 11:45:00,191.76,191.89,191.75,191.83,29122.0,173.3905,173.5081,173.3815,173.4538,29122.0
2018-11-21 11:50:00,191.85,192.26,191.82,192.26,12735.0,173.4719,173.8426,173.4448,173.8426,12735.0
2018-11-21 11:55:00,192.27,192.33,192.06,192.32,10887.0,173.8517,173.9059,173.6618,173.8969,10887.0
2018-11-21 12:00:00,192.33,192.72,192.25,192.4,18759.0,173.9059,174.2586,173.8336,173.9692,18759.0
2018-11-21 12:05:00,192.36,192.68,192.27,192.53,11071.0,173.9331,174.2224,173.8517,174.0868,11071.0
2018-11-21 12:10:00,192.57,192.86,192.37,192.78,11309.0,174.1229,174.3852,173.9421,174.3128,11309.0
2018-11-21 12:15:00,192.78,192.96,192.71,192.91,12398.0,174.3128,174.4756,174.2495,174.4304,12398.0
2018-11-21 12:20:00,192.95,193.56,192.95,193.52,22013.0,174.4665,175.0181,174.4665,174.9819,22013.0
2018-11-21 12:25:00,193.54,194.13,193.54,194.09,10641.0,175.0,175.5335,175.0,175.4973,10641.0
2018-11-21 12:30:00,194.03,194.12,193.83,193.87,16076.0,175.4431,175.5245,175.2622,175.2984,16076.0
2018-11-21 12:35:00,193.91,193.97,193.56,193.89,16737.0,175.3346,175.3888,175.0181,175.3165,16737.0
2018-11-21 12:40:00,193.88,194.42,193.88,194.42,10010.0,175.3075,175.7957,175.3075,175.7957,10010.0
2018-11-21 12:45:00,194.45,195.0,194.25,195.0,18179.0,175.8229,176.3202,175.642,176.3202,18179.0
2018-11-21 12:50:00,194.83,195.37,194.78,195.37,29825.0,176.1665,176.6547,176.1212,176.6547,29825.0
2018-11-21 12:55:00,195.28,195.39,194.81,195.22,19489.0,176.5733,176.6728,176.1484,176.5191,19489.0
2018-11-21 13:00:00,195.09,195.09,194.68,195.0,14616.0,176.4015,176.4015,176.0308,176.3202,14616.0
2018-11-21 13:05:00,194.95,195.25,194.87,194.98,14308.0,176.275,176.5462,176.2026,176.3021,14308.0
2018-11-21 13:10:00,194.89,195.09,194.84,194.89,14128.0,176.2207,176.4015,176.1755,176.2207,14128.0
2018-11-21 13:15:00,194.85,194.93,194.68,194.9,14435.0,176.1845,176.2569,176.0308,176.2297,14435.0
2018-11-21 13:20:00,194.84,194.95,194.62,194.71,14755.0,176.1755,176.275,175.9766,176.0579,14755.0
2018-11-21 13:25:00,194.77,195.11,194.73,195.11,9531.0,176.1122,176.4196,176.076,176.4196,9531.0
2018-11-21 13:30:00,195.01,195.05,194.82,194.99,10417.0,176.3292,176.3654,176.1574,176.3111,10417.0
2018-11-21 13:35:00,194.95,195.12,194.87,195.08,14603.0,176.275,176.4287,176.2026,176.3925,14603.0
2018-11-21 13:40:00,195.07,195.1,194.76,195.08,11781.0,176.3835,176.4106,176.1032,176.3925,11781.0
2018-11-21 13:45:00,195.01,195.08,194.88,195.06,9603.0,176.3292,176.3925,176.2117,176.3744,9603.0
2018-11-21 13:50:00,194.94,195.25,194.85,195.18,9596.0,176.2659,176.5462,176.1845,176.4829,9596.0
2018-11-21 13:55:00,195.17,195.37,195.0,195.32,12744.0,176.4739,176.6547,176.3202,176.6095,12744.0
2018-11-21 14:00:00,195.25,195.3,194.83,194.96,16472.0,176.5462,176.5914,176.1665,176.284,16472.0
2018-11-21 14:05:00,194.94,195.0,194.84,194.94,14591.0,176.2659,176.3202,176.1755,176.2659,14591.0
2018-11-21 14:10:00,194.94,195.19,194.9,195.16,12575.0,176.2659,176.492,176.2297,176.4648,12575.0
2018-11-21 14:15:00,195.12,195.54,195.1,195.46,18261.0,176.4287,176.8084,176.4106,176.7361,18261.0
2018-11-21 14:20:00,195.41,195.41,195.07,195.19,13532.0,176.6909,176.6909,176.3835,176.492,13532.0
2018-11-21 14:25:00,195.18,195.56,195.08,195.46,11375.0,176.4829,176.8265,176.3925,176.7361,11375.0
2018-11-21 14:30:00,195.47,195.58,195.33,195.52,11717.0,176.7451,176.8446,176.6186,176.7904,11717.0
2018-11-21 14:35:00,195.42,195.43,195.07,195.16,10914.0,176.6999,176.709,176.3835,176.4648,10914.0
2018-11-21 14:40:00,195.15,195.28,195.11,195.23,10885.0,176.4558,176.5733,176.4196,176.5281,10885.0
2018-11-21 14:45:00,195.15,195.25,195.09,195.17,13088.0,176.4558,176.5462,176.4015,176.4739,13088.0
2018-11-21 14:50:00,195.1,195.17,195.06,195.11,11583.0,176.4106,176.4739,176.3744,176.4196,11583.0
2018-11-21 14:55:00,195.08,195.12,194.8,194.84,16698.0,176.3925,176.4287,176.1393,176.1755,16698.0
2018-11-21 15:00:00,194.76,194.97,194.76,194.9,16696.0,176.1032,176.293,176.1032,176.2297,16696.0
2018-11-21 15:05:00,194.84,195.03,194.82,195.03,11016.0,176.1755,176.3473,176.1574,176.3473,11016.0
2018-11-21 15:10:00,195.01,195.01,194.66,194.67,13570.0,176.3292,176.3292,176.0127,176.0218,13570.0
2018-11-21 15:15:00,194.7,194.8,194.56,194.63,11041.0,176.0489,176.1393,175.9223,175.9856,11041.0
2018-11-21 15:20:00,194.58,194.67,194.38,194.65,12702.0,175.9404,176.0218,175.7596,176.0037,12702.0
2018-11-21 15:25:00,194.64,194.74,194.44,194.45,12591.0,175.9947,176.0851,175.8138,175.8229,12591.0
2018-11-21 15:30:00,194.43,194.43,193.94,194.16,29091.0,175.8048,175.8048,175.3617,175.5606,29091.0
2018-11-21 15:35:00,194.14,194.18,193.96,194.02,14518.0,175.5425,175.5787,175.3798,175.434,14518.0
2018-11-21 15:40:00,194.02,194.02,193.76,193.82,17196.0,175.434,175.434,175.199,175.2532,17196.0
2018-11-21 15:45:00,193.82,194.08,193.82,193.9,22562.0,175.2532,175.4883,175.2532,175.3255,22562.0
2018-11-21 15:50:00,193.93,194.09,193.85,193.98,26746.0,175.3527,175.4973,175.2803,175.3979,26746.0
2018-11-21 15:55:00,193.98,194.27,193.89,194.2,52528.0,175.3979,175.6601,175.3165,175.5968,52528.0
2018-11-23 09:30:00,194.0,194.25,193.29,193.69,22450.0,175.416,175.642,174.774,175.1357,22450.0
2018-11-23 09:35:00,193.71,194.4,193.7,194.4,6455.0,175.1537,175.7776,175.1447,175.7776,6455.0
2018-11-23 09:40:00,194.29,194.85,194.29,194.52,5488.0,175.6782,176.1845,175.6782,175.8861,5488.0
2018-11-23 09:45:00,194.75,195.32,194.41,194.65,8940.0,176.0941,176.6095,175.7867,176.0037,8940.0
2018-11-23 09:50:00,194.65,194.93,194.58,194.64,9122.0,176.0037,176.2569,175.9404,175.9947,9122.0
2018-11-23 09:55:00,194.72,195.1,194.65,195.09,6200.0,176.067,176.4106,176.0037,176.4015,6200.0
2018-11-23 10:00:00,195.25,195.27,194.6,195.0,15004.0,176.5462,176.5643,175.9585,176.3202,15004.0
2018-11-23 10:05:00,195.0,195.52,194.88,195.17,10772.0,176.3202,176.7904,176.2117,176.4739,10772.0
2018-11-23 10:10:00,195.17,195.44,194.76,194.79,5795.0,176.4739,176.718,176.1032,176.1303,5795.0
2018-11-23 10:15:00,194.86,194.86,194.5,194.71,6679.0,176.1936,176.1936,175.8681,176.0579,6679.0
2018-11-23 10:20:00,194.59,194.78,194.38,194.53,6018.0,175.9494,176.1212,175.7596,175.8952,6018.0
2018-11-23 10:25:00,194.59,194.66,194.28,194.36,4707.0,175.9494,176.0127,175.6691,175.7415,4707.0
2018-11-23 10:30:00,194.19,194.67,194.06,194.61,6875.0,175.5878,176.0218,175.4702,175.9675,6875.0
2018-11-23 10:35:00,194.59,194.77,194.57,194.6,4184.0,175.9494,176.1122,175.9314,175.9585,4184.0
2018-11-23 10:40:00,194.51,194.63,194.45,194.48,4310.0,175.8771,175.9856,175.8229,175.85,4310.0
2018-11-23 10:45:00,194.53,194.56,194.4,194.5,5489.0,175.8952,175.9223,175.7776,175.8681,5489.0
2018-11-23 10:50:00,194.42,194.56,194.39,194.42,4505.0,175.7957,175.9223,175.7686,175.7957,4505.0
2018-11-23 10:55:00,194.5,194.52,194.33,194.41,3420.0,175.8681,175.8861,175.7143,175.7867,3420.0
2018-11-23 11:00:00,194.46,194.76,194.41,194.41,5195.0,175.8319,176.1032,175.7867,175.7867,5195.0
2018-11-23 11:05:00,194.44,194.44,194.13,194.14,3250.0,175.8138,175.8138,175.5335,175.5425,3250.0
2018-11-23 11:10:00,194.13,194.27,194.08,194.13,4989.0,175.5335,175.6601,175.4883,175.5335,4989.0
2018-11-23 11:15:00,194.14,194.7,194.14,194.55,5988.0,175.5425,176.0489,175.5425,175.9133,5988.0
2018-11-23 11:20:00,194.48,194.74,194.48,194.74,4072.0,175.85,176.0851,175.85,176.0851,4072.0
2018-11-23 11:25:00,194.73,194.73,194.59,194.6,3753.0,176.076,176.076,175.9494,175.9585,3753.0
2018-11-23 11:30:00,194.61,194.61,194.4,194.49,9025.0,175.9675,175.9675,175.7776,175.859,9025.0
2018-11-23 11:35:00,194.51,194.57,194.19,194.22,6044.0,175.8771,175.9314,175.5878,175.6149,6044.0
2018-11-23 11:40:00,194.2,194.21,193.91,193.99,7760.0,175.5968,175.6058,175.3346,175.4069,7760.0
2018-11-23 11:45:00,193.99,194.18,193.96,194.18,6016.0,175.4069,175.5787,175.3798,175.5787,6016.0
2018-11-23 11:50:00,194.2,194.2,193.95,193.95,4600.0,175.5968,175.5968,175.3707,175.3707,4600.0
2018-11-23 11:55:00,193.86,193.86,193.32,193.46,7517.0,175.2894,175.2894,174.8011,174.9277,7517.0
2018-11-23 12:00:00,193.42,193.54,193.3,193.3,4752.0,174.8915,175.0,174.783,174.783,4752.0
2018-11-23 12:05:00,193.3,193.5,193.24,193.34,5345.0,174.783,174.9639,174.7288,174.8192,5345.0
2018-11-23 12:10:00,193.29,193.4,193.29,193.34,4755.0,174.774,174.8734,174.774,174.8192,4755.0
2018-11-23 12:15:00,193.39,193.59,193.39,193.52,6082.0,174.8644,175.0452,174.8644,174.9819,6082.0
2018-11-23 12:20:00,193.59,193.77,193.55,193.75,3561.0,175.0452,175.208,175.0091,175.1899,3561.0
2018-11-23 12:25:00,193.77,193.79,193.65,193.69,5316.0,175.208,175.2261,175.0995,175.1357,5316.0
2018-11-23 12:30:00,193.73,193.74,193.51,193.7,7081.0,175.1718,175.1809,174.9729,175.1447,7081.0
2018-11-23 12:35:00,193.66,193.82,193.54,193.56,9968.0,175.1085,175.2532,175.0,175.0181,9968.0
2018-11-23 12:40:00,193.61,193.64,193.36,193.37,6716.0,175.0633,175.0904,174.8373,174.8463,6716.0
2018-11-23 12:45:00,193.38,193.47,193.17,193.29,28047.0,174.8554,174.9367,174.6655,174.774,28047.0
2018-11-23 12:50:00,193.28,193.28,192.71,192.9,11169.0,174.7649,174.7649,174.2495,174.4213,11169.0
2018-11-23 12:55:00,192.85,193.06,192.37,192.41,36790.0,174.3761,174.566,173.9421,173.9783,36790.0
2018-11-26 09:30:00,194.93,194.93,193.47,193.68,21525.0,176.2569,176.2569,174.9367,175.1266,21525.0
2018-11-26 09:35:00,194.14,195.17,194.04,194.75,30731.0,175.5425,176.4739,175.4521,176.0941,30731.0
2018-11-26 09:40:00,194.77,194.85,194.26,194.35,21711.0,176.1122,176.1845,175.6511,175.7324,21711.0
2018-11-26 09:45:00,194.36,194.54,193.82,193.87,8549.0,175.7415,175.9042,175.2532,175.2984,8549.0
2018-11-26 09:50:00,193.96,194.66,193.85,194.47,18163.0,175.3798,176.0127,175.2803,175.8409,18163.0
2018-11-26 09:55:00,194.53,194.78,194.52,194.78,7950.0,175.8952,176.1212,175.8861,176.1212,7950.0
2018-11-26 10:00:00,194.77,195.03,194.59,194.89,11139.0,176.1122,176.3473,175.9494,176.2207,11139.0
2018-11-26 10:05:00,194.96,195.05,194.54,194.54,12949.0,176.284,176.3654,175.9042,175.9042,12949.0
2018-11-26 10:10:00,194.54,195.0,194.44,194.98,7878.0,175.9042,176.3202,175.8138,176.3021,7878.0
2018-11-26 10:15:00,194.93,195.05,194.72,194.8,4153.0,176.2569,176.3654,176.067,176.1393,4153.0
2018-11-26 10:20:00,194.71,194.74,194.2,194.46,7374.0,176.0579,176.0851,175.5968,175.8319,7374.0
2018-11-26 10:25:00,194.49,194.78,194.48,194.6,8011.0,175.859,176.1212,175.85,175.9585,8011.0
2018-11-26 10:30:00,194.66,194.83,194.33,194.5,6768.0,176.0127,176.1665,175.7143,175.8681,6768.0
2018-11-26 10:35:00,194.57,194.73,194.11,194.11,10669.0,175.9314,176.076,175.5154,175.5154,10669.0
2018-11-26 10:40:00,194.06,194.3,194.01,194.09,12763.0,175.4702,175.6872,175.425,175.4973,12763.0
2018-11-26 10:45:00,194.19,194.42,194.14,194.35,7492.0,175.5878,175.7957,175.5425,175.7324,7492.0
2018-11-26 10:50:00,194.23,194.56,194.21,194.48,4200.0,175.6239,175.9223,175.6058,175.85,4200.0
2018-11-26 10:55:00,194.5,194.58,194.34,194.45,5973.0,175.8681,175.9404,175.7234,175.8229,5973.0
2018-11-26 11:00:00,194.39,194.51,194.24,194.36,10013.0,175.7686,175.8771,175.633,175.7415,10013.0
2018-11-26 11:05:00,194.36,194.36,194.09,194.12,9871.0,175.7415,175.7415,175.4973,175.5245,9871.0
2018-11-26 11:10:00,194.12,194.3,193.95,194.24,17732.0,175.5245,175.6872,175.3707,175.633,17732.0
2018-11-26 11:15:00,194.25,194.28,194.18,194.2,3460.0,175.642,175.6691,175.5787,175.5968,3460.0
2018-11-26 11:20:00,194.23,194.33,194.2,194.25,4044.0,175.6239,175.7143,175.5968,175.642,4044.0
2018-11-26 11:25:00,194.22,194.22,193.97,193.98,4014.0,175.6149,175.6149,175.3888,175.3979,4014.0
2018-11-26 11:30:00,193.91,193.94,193.79,193.93,3330.0,175.3346,175.3617,175.2261,175.3527,3330.0
2018-11-26 11:35:00,193.89,193.89,193.64,193.64,3336.0,175.3165,175.3165,175.0904,175.0904,3336.0
2018-11-26 11:40:00,193.64,193.74,193.5,193.65,3175.0,175.0904,175.1809,174.9639,175.0995,3175.0
2018-11-26 11:45:00,193.66,193.72,193.52,193.52,2820.0,175.1085,175.1628,174.9819,174.9819,2820.0
2018-11-26 11:50:00,193.47,193.69,193.47,193.55,9334.0,174.9367,175.1357,174.9367,175.0091,9334.0
2018-11-26 11:55:00,193.61,193.76,193.57,193.76,3357.0,175.0633,175.199,175.0272,175.199,3357.0
2018-11-26 12:00:00,193.8,193.88,193.63,193.67,5800.0,175.2351,175.3075,175.0814,175.1176,5800.0
2018-11-26 12:05:00,193.71,193.91,193.6,193.85,9331.0,175.1537,175.3346,175.0543,175.2803,9331.0
2018-11-26 12:10:00,193.9,193.98,193.76,193.8,20717.0,175.3255,175.3979,175.199,175.2351,20717.0
2018-11-26 12:15:00,193.85,193.91,193.61,193.66,4600.0,175.2803,175.3346,175.0633,175.1085,4600.0
2018-11-26 12:20:00,193.58,193.65,193.43,193.65,2737.0,175.0362,175.0995,174.9006,175.0995,2737.0
2018-11-26 12:25:00,193.58,193.65,193.49,193.65,5756.0,175.0362,175.0995,174.9548,175.0995,5756.0
2018-11-26 12:30:00,193.63,193.66,193.51,193.53,6771.0,175.0814,175.1085,174.9729,174.991,6771.0
2018-11-26 12:35:00,193.54,193.54,193.26,193.3,11628.0,175.0,175.0,174.7468,174.783,11628.0
2018-11-26 12:40:00,193.28,193.4,193.22,193.39,9182.0,174.7649,174.8734,174.7107,174.8644,9182.0
2018-11-26 12:45:00,193.36,193.43,193.28,193.37,9283.0,174.8373,174.9006,174.7649,174.8463,9283.0
2018-11-26 12:50:00,193.37,193.51,193.34,193.45,11500.0,174.8463,174.9729,174.8192,174.9186,11500.0
2018-11-26 12:55:00,193.44,193.63,193.41,193.6,3920.0,174.9096,175.0814,174.8825,175.0543,3920.0
2018-11-26 13:00:00,193.6,193.6,193.3,193.3,4034.0,175.0543,175.0543,174.783,174.783,4034.0
2018-11-26 13:05:00,193.32,193.43,193.14,193.28,10977.0,174.8011,174.9006,174.6383,174.7649,10977.0
2018-11-26 13:10:00,193.26,193.36,193.1,193.13,14941.0,174.7468,174.8373,174.6022,174.6293,14941.0
2018-11-26 13:15:00,193.15,193.36,193.15,193.29,7990.0,174.6474,174.8373,174.6474,174.774,7990.0
2018-11-26 13:20:00,193.3,193.44,193.22,193.42,7338.0,174.783,174.9096,174.7107,174.8915,7338.0
2018-11-26 13:25:00,193.38,193.51,193.32,193.37,10460.0,174.8554,174.9729,174.8011,174.8463,10460.0
2018-11-26 13:30:00,193.39,193.45,193.24,193.3,10260.0,174.8644,174.9186,174.7288,174.783,10260.0
2018-11-26 13:35:00,193.36,193.41,193.21,193.3,23060.0,174.8373,174.8825,174.7016,174.783,23060.0
2018-11-26 13:40:00,193.26,193.29,193.07,193.19,5119.0,174.7468,174.774,174.575,174.6836,5119.0
2018-11-26 13:45:00,193.21,193.43,193.21,193.43,8839.0,174.7016,174.9006,174.7016,174.9006,8839.0
2018-11-26 13:50:00,193.45,193.85,193.41,193.85,11062.0,174.9186,175.2803,174.8825,175.2803,11062.0
2018-11-26 13:55:00,193.86,194.03,193.72,193.97,6217.0,175.2894,175.4431,175.1628,175.3888,6217.0
2018-11-26 14:00:00,194.0,194.11,193.82,193.82,7067.0,175.416,175.5154,175.2532,175.2532,7067.0
2018-11-26 14:05:00,193.83,194.01,193.72,193.93,3912.0,175.2622,175.425,175.1628,175.3527,3912.0
2018-11-26 14:10:00,193.94,194.25,193.94,194.23,4459.0,175.3617,175.642,175.3617,175.6239,4459.0
2018-11-26 14:15:00,194.25,194.39,194.1,194.16,8216.0,175.642,175.7686,175.5064,175.5606,8216.0
2018-11-26 14:20:00,194.16,194.45,194.13,194.41,9821.0,175.5606,175.8229,175.5335,175.7867,9821.0
2018-11-26 14:25:00,194.48,194.74,194.36,194.57,10975.0,175.85,176.0851,175.7415,175.9314,10975.0
2018-11-26 14:30:00,194.6,194.81,194.6,194.67,8568.0,175.9585,176.1484,175.9585,176.0218,8568.0
2018-11-26 14:35:00,194.62,194.62,194.43,194.48,5785.0,175.9766,175.9766,175.8048,175.85,5785.0
2018-11-26 14:40:00,194.48,194.48,194.25,194.34,11297.0,175.85,175.85,175.642,175.7234,11297.0
2018-11-26 14:45:00,194.33,194.42,193.99,193.99,8693.0,175.7143,175.7957,175.4069,175.4069,8693.0
2018-11-26 14:50:00,194.03,194.13,193.87,194.09,11513.0,175.4431,175.5335,175.2984,175.4973,11513.0
2018-11-26 14:55:00,194.07,194.33,194.01,194.3,9791.0,175.4793,175.7143,175.425,175.6872,9791.0
2018-11-26 15:00:00,194.33,194.45,194.25,194.41,10084.0,175.7143,175.8229,175.642,175.7867,10084.0
2018-11-26 15:05:00,194.38,194.47,194.31,194.38,9766.0,175.7596,175.8409,175.6963,175.7596,9766.0
2018-11-26 15:10:00,194.27,194.51,194.22,194.49,8336.0,175.6601,175.8771,175.6149,175.859,8336.0
2018-11-26 15:15:00,194.45,194.52,194.31,194.41,14123.0,175.8229,175.8861,175.6963,175.7867,14123.0
2018-11-26 15:20:00,194.42,194.72,194.32,194.61,34497.0,175.7957,176.067,175.7053,175.9675,34497.0
2018-11-26 15:25:00,194.5,194.76,194.49,194.74,17308.0,175.8681,176.1032,175.859,176.0851,17308.0
2018-11-26 15:30:00,194.74,194.78,194.64,194.75,24008.0,176.0851,176.1212,175.9947,176.0941,24008.0
2018-11-26 15:35:00,194.74,194.74,194.49,194.49,21661.0,176.0851,176.0851,175.859,175.859,21661.0
2018-11-26 15:40:00,194.45,194.61,194.05,194.48,26139.0,175.8229,175.9675,175.4612,175.85,26139.0
2018-11-26 15:45:00,194.48,194.56,194.37,194.43,18380.0,175.85,175.9223,175.7505,175.8048,18380.0
2018-11-26 15:50:00,194.41,194.45,194.32,194.41,17249.0,175.7867,175.8229,175.7053,175.7867,17249.0
2018-11-26 15:55:00,194.4,194.41,193.8,194.21,72915.0,175.7776,175.7867,175.2351,175.6058,72915.0
2018-11-27 09:30:00,195.13,195.83,194.69,195.66,34045.0,176.4377,177.0707,176.0399,176.9169,34045.0
2018-11-27 09:35:00,195.78,195.89,194.78,195.11,30198.0,177.0254,177.1249,176.1212,176.4196,30198.0
2018-11-27 09:40:00,195.4,195.57,194.79,195.55,22992.0,176.6818,176.8356,176.1303,176.8175,22992.0
2018-11-27 09:45:00,195.43,195.58,195.05,195.39,14482.0,176.709,176.8446,176.3654,176.6728,14482.0
2018-11-27 09:50:00,195.39,196.42,195.39,196.35,13983.0,176.6728,177.6041,176.6728,177.5408,13983.0
2018-11-27 09:55:00,196.35,197.4,196.25,197.4,15492.0,177.5408,178.4903,177.4504,178.4903,15492.0
2018-11-27 10:00:00,197.1,197.29,196.92,197.2,27393.0,178.219,178.3908,178.0562,178.3094,27393.0
2018-11-27 10:05:00,197.14,197.49,196.87,197.08,37718.0,178.2552,178.5716,178.011,178.2009,37718.0
2018-11-27 10:10:00,197.08,197.53,197.08,197.53,27163.0,178.2009,178.6078,178.2009,178.6078,27163.0
2018-11-27 10:15:00,197.49,197.73,197.27,197.41,19649.0,178.5716,178.7886,178.3727,178.4993,19649.0
2018-11-27 10:20:00,197.43,197.51,197.02,197.43,12192.0,178.5174,178.5897,178.1467,178.5174,12192.0
2018-11-27 10:25:00,197.52,197.66,197.13,197.13,12743.0,178.5988,178.7254,178.2461,178.2461,12743.0
2018-11-27 10:30:00,197.03,197.16,196.14,196.21,20387.0,178.1557,178.2733,177.351,177.4143,20387.0
2018-11-27 10:35:00,196.22,196.46,195.81,196.45,15086.0,177.4233,177.6403,177.0526,177.6313,15086.0
2018-11-27 10:40:00,196.51,196.6,196.31,196.59,4450.0,177.6855,177.7669,177.5047,177.7579,4450.0
2018-11-27 10:45:00,196.6,196.91,196.6,196.84,10898.0,177.7669,178.0472,177.7669,177.9839,10898.0
2018-11-27 10:50:00,196.91,197.12,196.88,196.98,11796.0,178.0472,178.2371,178.0201,178.1105,11796.0
2018-11-27 10:55:00,197.02,197.29,196.79,196.84,14343.0,178.1467,178.3908,177.9387,177.9839,14343.0
2018-11-27 11:00:00,196.83,197.3,196.71,197.3,23695.0,177.9749,178.3998,177.8664,178.3998,23695.0
2018-11-27 11:05:00,197.18,197.18,196.91,197.18,7630.0,178.2913,178.2913,178.0472,178.2913,7630.0
2018-11-27 11:10:00,197.08,197.1,196.72,196.9,8735.0,178.2009,178.219,177.8754,178.0382,8735.0
2018-11-27 11:15:00,197.03,197.07,196.81,197.0,8418.0,178.1557,178.1919,177.9568,178.1286,8418.0
2018-11-27 11:20:00,197.04,197.05,196.69,196.89,11672.0,178.1647,178.1738,177.8483,178.0291,11672.0
2018-11-27 11:25:00,197.03,197.32,197.01,197.11,10142.0,178.1557,178.4179,178.1376,178.228,10142.0
2018-11-27 11:30:00,197.1,197.28,196.98,197.25,9568.0,178.219,178.3818,178.1105,178.3546,9568.0
2018-11-27 11:35:00,197.22,197.24,196.77,196.82,8762.0,178.3275,178.3456,177.9206,177.9658,8762.0
2018-11-27 11:40:00,196.87,196.87,196.34,196.39,16699.0,178.011,178.011,177.5318,177.577,16699.0
2018-11-27 11:45:00,196.42,196.43,196.04,196.29,24150.0,177.6041,177.6132,177.2605,177.4866,24150.0
2018-11-27 11:50:00,196.31,196.75,196.29,196.75,6584.0,177.5047,177.9025,177.4866,177.9025,6584.0
2018-11-27 11:55:00,196.72,196.89,196.71,196.77,6656.0,177.8754,178.0291,177.8664,177.9206,6656.0
2018-11-27 12:00:00,196.89,196.89,196.41,196.42,17563.0,178.0291,178.0291,177.5951,177.6041,17563.0
2018-11-27 12:05:00,196.37,196.76,196.37,196.7,10583.0,177.5589,177.9116,177.5589,177.8573,10583.0
2018-11-27 12:10:00,196.74,196.96,196.69,196.77,12056.0,177.8935,178.0924,177.8483,177.9206,12056.0
2018-11-27 12:15:00,196.8,196.8,196.23,196.44,14635.0,177.9477,177.9477,177.4323,177.6222,14635.0
2018-11-27 12:20:00,196.37,196.48,196.28,196.4,4709.0,177.5589,177.6584,177.4775,177.5861,4709.0
2018-11-27 12:25:00,196.32,196.32,195.87,195.89,10091.0,177.5137,177.5137,177.1068,177.1249,10091.0
2018-11-27 12:30:00,195.95,196.06,195.85,195.88,6072.0,177.1792,177.2786,177.0887,177.1159,6072.0
2018-11-27 12:35:00,195.96,196.35,195.92,196.32,7403.0,177.1882,177.5408,177.152,177.5137,7403.0
2018-11-27 12:40:00,196.44,196.44,196.21,196.21,9460.0,177.6222,177.6222,177.4143,177.4143,9460.0
2018-11-27 12:45:00,196.19,196.21,195.88,195.92,3600.0,177.3962,177.4143,177.1159,177.152,3600.0
2018-11-27 12:50:00,195.88,196.01,195.82,196.01,3228.0,177.1159,177.2334,177.0616,177.2334,3228.0
2018-11-27 12:55:00,195.98,196.15,195.84,195.86,4067.0,177.2063,177.36,177.0797,177.0978,4067.0
2018-11-27 13:00:00,195.83,196.05,195.65,195.79,5643.0,177.0707,177.2696,176.9079,177.0345,5643.0
2018-11-27 13:05:00,195.84,196.0,195.84,195.89,2302.0,177.0797,177.2244,177.0797,177.1249,2302.0
2018-11-27 13:10:00,195.95,195.96,195.76,195.91,6193.0,177.1792,177.1882,177.0074,177.143,6193.0
2018-11-27 13:15:00,195.98,196.16,195.41,195.54,8271.0,177.2063,177.369,176.6909,176.8084,8271.0
2018-11-27 13:20:00,195.6,195.7,195.33,195.5,6372.0,176.8627,176.9531,176.6186,176.7723,6372.0
2018-11-27 13:25:00,195.61,195.83,195.48,195.76,2896.0,176.8717,177.0707,176.7542,177.0074,2896.0
2018-11-27 13:30:00,195.81,195.96,195.68,195.96,2448.0,177.0526,177.1882,176.935,177.1882,2448.0
2018-11-27 13:35:00,196.02,196.17,195.77,196.08,5410.0,177.2425,177.3781,177.0164,177.2967,5410.0
2018-11-27 13:40:00,195.99,196.08,195.91,195.98,4302.0,177.2153,177.2967,177.143,177.2063,4302.0
2018-11-27 13:45:00,196.0,196.0,195.78,195.9,3038.0,177.2244,177.2244,177.0254,177.134,3038.0
2018-11-27 13:50:00,195.91,196.1,195.88,195.97,8922.0,177.143,177.3148,177.1159,177.1972,8922.0
2018-11-27 13:55:00,195.93,196.29,195.93,196.29,4922.0,177.1611,177.4866,177.1611,177.4866,4922.0
2018-11-27 14:00:00,196.28,196.39,196.17,196.27,5987.0,177.4775,177.577,177.3781,177.4685,5987.0
2018-11-27 14:05:00,196.29,196.6,196.29,196.38,6087.0,177.4866,177.7669,177.4866,177.568,6087.0
2018-11-27 14:10:00,196.38,196.67,196.23,196.53,7825.0,177.568,177.8302,177.4323,177.7036,7825.0
2018-11-27 14:15:00,196.52,196.66,196.35,196.66,5220.0,177.6946,177.8211,177.5408,177.8211,5220.0
2018-11-27 14:20:00,196.67,196.78,196.52,196.78,6338.0,177.8302,177.9297,177.6946,177.9297,6338.0
2018-11-27 14:25:00,196.75,196.78,196.45,196.45,5955.0,177.9025,177.9297,177.6313,177.6313,5955.0
2018-11-27 14:30:00,196.47,196.55,196.08,196.44,11162.0,177.6493,177.7217,177.2967,177.6222,11162.0
2018-11-27 14:35:00,196.4,196.41,196.16,196.22,10352.0,177.5861,177.5951,177.369,177.4233,10352.0
2018-11-27 14:40:00,196.28,196.44,196.25,196.4,6258.0,177.4775,177.6222,177.4504,177.5861,6258.0
2018-11-27 14:45:00,196.39,196.39,196.13,196.13,4599.0,177.577,177.577,177.3419,177.3419,4599.0
2018-11-27 14:50:00,196.08,196.08,195.83,195.83,5045.0,177.2967,177.2967,177.0707,177.0707,5045.0
2018-11-27 14:55:00,195.84,195.88,195.55,195.55,7447.0,177.0797,177.1159,176.8175,176.8175,7447.0
2018-11-27 15:00:00,195.6,195.61,195.49,195.59,12136.0,176.8627,176.8717,176.7632,176.8536,12136.0
2018-11-27 15:05:00,195.57,195.57,195.24,195.24,5850.0,176.8356,176.8356,176.5372,176.5372,5850.0
2018-11-27 15:10:00,195.25,195.28,195.08,195.19,16252.0,176.5462,176.5733,176.3925,176.492,16252.0
2018-11-27 15:15:00,195.2,195.43,195.2,195.35,10417.0,176.501,176.709,176.501,176.6366,10417.0
2018-11-27 15:20:00,195.34,195.52,195.27,195.51,7148.0,176.6276,176.7904,176.5643,176.7813,7148.0
2018-11-27 15:25:00,195.48,195.63,195.43,195.55,8175.0,176.7542,176.8898,176.709,176.8175,8175.0
2018-11-27 15:30:00,195.56,195.73,195.46,195.71,9274.0,176.8265,176.9802,176.7361,176.9622,9274.0
2018-11-27 15:35:00,195.7,195.87,195.62,195.76,9559.0,176.9531,177.1068,176.8808,177.0074,9559.0
2018-11-27 15:40:00,195.8,195.89,195.77,195.86,12688.0,177.0435,177.1249,177.0164,177.0978,12688.0
2018-11-27 15:45:00,195.84,196.27,195.79,196.06,22518.0,177.0797,177.4685,177.0345,177.2786,22518.0
2018-11-27 15:50:00,196.06,196.2,195.95,196.12,30076.0,177.2786,177.4052,177.1792,177.3329,30076.0
2018-11-27 15:55:00,196.14,196.45,195.55,195.79,151364.0,177.351,177.6313,176.8175,177.0345,151364.0
2018-11-28 09:30:00,196.5,197.15,195.97,197.03,17860.0,177.6765,178.2642,177.1972,178.1557,17860.0
2018-11-28 09:35:00,197.1,197.98,196.97,197.75,16638.0,178.219,179.0147,178.1015,178.8067,16638.0
2018-11-28 09:40:00,197.81,197.98,197.23,197.7,9572.0,178.861,179.0147,178.3365,178.7615,9572.0
2018-11-28 09:45:00,197.8,198.0,197.22,197.81,9203.0,178.8519,179.0328,178.3275,178.861,9203.0
2018-11-28 09:50:00,197.91,198.25,197.72,198.0,15234.0,178.9514,179.2588,178.7796,179.0328,15234.0
2018-11-28 09:55:00,198.03,198.47,197.77,198.46,8806.0,179.0599,179.4578,178.8248,179.4487,8806.0
2018-11-28 10:00:00,198.48,198.48,197.59,197.72,12840.0,179.4668,179.4668,178.6621,178.7796,12840.0
2018-11-28 10:05:00,197.74,197.82,197.51,197.57,8362.0,178.7977,178.87,178.5897,178.644,8362.0
2018-11-28 10:10:00,197.64,197.75,197.46,197.56,10337.0,178.7073,178.8067,178.5445,178.6349,10337.0
2018-11-28 10:15:00,197.62,197.91,197.48,197.62,11153.0,178.6892,178.9514,178.5626,178.6892,11153.0
2018-11-28 10:20:00,197.55,197.69,197.51,197.68,10818.0,178.6259,178.7525,178.5897,178.7434,10818.0
2018-11-28 10:25:00,197.71,197.74,197.52,197.66,10997.0,178.7706,178.7977,178.5988,178.7254,10997.0
2018-11-28 10:30:00,197.66,197.72,197.46,197.72,13921.0,178.7254,178.7796,178.5445,178.7796,13921.0
2018-11-28 10:35:00,197.67,197.72,197.44,197.5,5834.0,178.7344,178.7796,178.5264,178.5807,5834.0
2018-11-28 10:40:00,197.57,197.67,197.36,197.45,9663.0,178.644,178.7344,178.4541,178.5355,9663.0
2018-11-28 10:45:00,197.41,197.68,197.36,197.65,7244.0,178.4993,178.7434,178.4541,178.7163,7244.0
2018-11-28 10:50:00,197.64,197.95,197.62,197.91,4942.0,178.7073,178.9876,178.6892,178.9514,4942.0
2018-11-28 10:55:00,197.97,198.04,197.65,197.8,15993.0,179.0057,179.069,178.7163,178.8519,15993.0
2018-11-28 11:00:00,197.77,198.04,197.77,197.89,10044.0,178.8248,179.069,178.8248,178.9333,10044.0
2018-11-28 11:05:00,197.88,198.08,197.85,198.0,5139.0,178.9243,179.1051,178.8972,179.0328,5139.0
2018-11-28 11:10:00,198.0,198.0,197.69,197.91,7875.0,179.0328,179.0328,178.7525,178.9514,7875.0
2018-11-28 11:15:00,197.91,197.96,197.77,197.79,5785.0,178.9514,178.9966,178.8248,178.8429,5785.0
2018-11-28 11:20:00,197.74,197.83,197.68,197.75,3800.0,178.7977,178.8791,178.7434,178.8067,3800.0
2018-11-28 11:25:00,197.72,197.89,197.7,197.79,7607.0,178.7796,178.9333,178.7615,178.8429,7607.0
2018-11-28 11:30:00,197.78,197.79,197.66,197.77,6676.0,178.8339,178.8429,178.7254,178.8248,6676.0
2018-11-28 11:35:00,197.8,197.8,197.35,197.36,9401.0,178.8519,178.8519,178.4451,178.4541,9401.0
2018-11-28 11:40:00,197.36,197.53,197.21,197.48,5425.0,178.4541,178.6078,178.3185,178.5626,5425.0
2018-11-28 11:45:00,197.52,197.53,197.1,197.13,8435.0,178.5988,178.6078,178.219,178.2461,8435.0
2018-11-28 11:50:00,197.15,197.51,197.15,197.41,6651.0,178.2642,178.5897,178.2642,178.4993,6651.0
2018-11-28 11:55:00,197.44,197.48,197.19,197.45,4470.0,178.5264,178.5626,178.3004,178.5355,4470.0
2018-11-28 12:00:00,197.45,198.45,197.45,198.45,11406.0,178.5355,179.4397,178.5355,179.4397,11406.0
2018-11-28 12:05:00,198.45,198.85,198.21,198.85,14747.0,179.4397,179.8014,179.2227,179.8014,14747.0
2018-11-28 12:10:00,198.85,198.85,198.51,198.8,10305.0,179.8014,179.8014,179.4939,179.7561,10305.0
2018-11-28 12:15:00,198.84,198.86,198.62,198.74,30565.0,179.7923,179.8104,179.5934,179.7019,30565.0
2018-11-28 12:20:00,198.78,199.0,198.55,198.68,11188.0,179.7381,179.937,179.5301,179.6476,11188.0
2018-11-28 12:25:00,198.61,198.71,198.57,198.57,11456.0,179.5843,179.6748,179.5482,179.5482,11456.0
2018-11-28 12:30:00,198.6,198.76,198.34,198.76,34195.0,179.5753,179.72,179.3402,179.72,34195.0
2018-11-28 12:35:00,198.76,198.94,198.7,198.94,16991.0,179.72,179.8827,179.6657,179.8827,16991.0
2018-11-28 12:40:00,198.97,199.5,198.89,199.4,27929.0,179.9099,180.3891,179.8375,180.2987,27929.0
2018-11-28 12:45:00,199.45,199.66,199.39,199.66,4292.0,180.3439,180.5338,180.2896,180.5338,4292.0
2018-11-28 12:50:00,199.59,199.91,199.58,199.88,12288.0,180.4705,180.7598,180.4614,180.7327,12288.0
2018-11-28 12:55:00,199.77,199.92,199.7,199.82,13359.0,180.6332,180.7689,180.5699,180.6784,13359.0
2018-11-28 13:00:00,199.86,200.0,198.93,198.93,25445.0,180.7146,180.8412,179.8737,179.8737,25445.0
2018-11-28 13:05:00,198.93,199.44,198.93,199.39,10372.0,179.8737,180.3348,179.8737,180.2896,10372.0
2018-11-28 13:10:00,199.45,199.9,199.45,199.8,11486.0,180.3439,180.7508,180.3439,180.6604,11486.0
2018-11-28 13:15:00,199.73,199.88,199.55,199.87,9833.0,180.5971,180.7327,180.4343,180.7236,9833.0
2018-11-28 13:20:00,199.87,200.08,199.72,199.77,15053.0,180.7236,180.9135,180.588,180.6332,15053.0
2018-11-28 13:25:00,199.76,200.07,199.76,200.07,9336.0,180.6242,180.9045,180.6242,180.9045,9336.0
2018-11-28 13:30:00,199.99,200.25,199.97,200.18,16831.0,180.8322,181.0672,180.8141,181.004,16831.0
2018-11-28 13:35:00,200.19,200.25,200.09,200.14,14026.0,181.013,181.0672,180.9226,180.9678,14026.0
2018-11-28 13:40:00,200.14,200.25,200.09,200.17,20410.0,180.9678,181.0672,180.9226,180.9949,20410.0
2018-11-28 13:45:00,200.21,200.31,200.12,200.2,53998.0,181.0311,181.1215,180.9497,181.022,53998.0
2018-11-28 13:50:00,200.11,200.17,199.75,200.05,6996.0,180.9407,180.9949,180.6151,180.8864,6996.0
2018-11-28 13:55:00,200.05,200.41,200.05,200.36,8868.0,180.8864,181.2119,180.8864,181.1667,8868.0
2018-11-28 14:00:00,200.33,200.5,200.23,200.5,12960.0,181.1396,181.2933,181.0492,181.2933,12960.0
2018-11-28 14:05:00,200.49,200.75,200.43,200.75,30451.0,181.2843,181.5194,181.23,181.5194,30451.0
2018-11-28 14:10:00,200.75,200.75,200.62,200.66,12948.0,181.5194,181.5194,181.4018,181.438,12948.0
2018-11-28 14:15:00,200.64,200.7,200.32,200.6,18188.0,181.4199,181.4741,181.1305,181.3837,18188.0
2018-11-28 14:20:00,200.56,200.61,200.4,200.56,12319.0,181.3476,181.3928,181.2029,181.3476,12319.0
2018-11-28 14:25:00,200.48,200.55,200.25,200.25,7205.0,181.2752,181.3385,181.0672,181.0672,7205.0
2018-11-28 14:30:00,200.26,200.28,199.92,200.06,9227.0,181.0763,181.0944,180.7689,180.8954,9227.0
2018-11-28 14:35:00,200.1,200.22,199.97,200.09,16642.0,180.9316,181.0401,180.8141,180.9226,16642.0
2018-11-28 14:40:00,200.09,200.39,200.09,200.3,9576.0,180.9226,181.1938,180.9226,181.1125,9576.0
2018-11-28 14:45:00,200.33,200.38,200.23,200.28,11429.0,181.1396,181.1848,181.0492,181.0944,11429.0
2018-11-28 14:50:00,200.29,200.32,199.8,199.95,16311.0,181.1034,181.1305,180.6604,180.796,16311.0
2018-11-28 14:55:00,199.93,199.93,199.54,199.58,9209.0,180.7779,180.7779,180.4253,180.4614,9209.0
2018-11-28 15:00:00,199.5,199.67,199.43,199.64,10234.0,180.3891,180.5428,180.3258,180.5157,10234.0
2018-11-28 15:05:00,199.65,199.76,199.51,199.65,10807.0,180.5247,180.6242,180.3981,180.5247,10807.0
2018-11-28 15:10:00,199.66,200.0,199.66,199.96,9997.0,180.5338,180.8412,180.5338,180.805,9997.0
2018-11-28 15:15:00,199.96,199.96,199.56,199.56,17578.0,180.805,180.805,180.4433,180.4433,17578.0
2018-11-28 15:20:00,199.54,200.06,199.52,200.0,14005.0,180.4253,180.8954,180.4072,180.8412,14005.0
2018-11-28 15:25:00,200.01,200.16,199.78,200.16,11531.0,180.8502,180.9859,180.6423,180.9859,11531.0
2018-11-28 15:30:00,200.19,200.6,200.14,200.56,20481.0,181.013,181.3837,180.9678,181.3476,20481.0
2018-11-28 15:35:00,200.6,200.75,200.43,200.7,16424.0,181.3837,181.5194,181.23,181.4741,16424.0
2018-11-28 15:40:00,200.72,200.92,200.64,200.71,20581.0,181.4922,181.6731,181.4199,181.4832,20581.0
2018-11-28 15:45:00,200.73,201.25,200.71,201.25,48969.0,181.5013,181.9715,181.4832,181.9715,48969.0
2018-11-28 15:50:00,201.22,201.36,201.19,201.34,40887.0,181.9443,182.0709,181.9172,182.0528,40887.0
2018-11-28 15:55:00,201.32,201.8,201.28,201.45,155945.0,182.0347,182.4688,181.9986,182.1523,155945.0
2018-11-29 09:30:00,199.13,200.75,199.07,200.75,27920.0,180.0545,181.5194,180.0003,181.5194,27920.0
2018-11-29 09:35:00,200.89,201.71,200.04,200.78,18825.0,181.6459,182.3874,180.8774,181.5465,18825.0
2018-11-29 09:40:00,200.9,200.98,199.82,200.15,12471.0,181.655,181.7273,180.6784,180.9768,12471.0
2018-11-29 09:45:00,200.03,200.3,199.43,199.52,13813.0,180.8683,181.1125,180.3258,180.4072,13813.0
2018-11-29 09:50:00,199.62,199.73,199.26,199.26,16556.0,180.4976,180.5971,180.1721,180.1721,16556.0
2018-11-29 09:55:00,199.37,199.37,198.83,199.01,23000.0,180.2715,180.2715,179.7833,179.946,23000.0
2018-11-29 10:00:00,198.91,198.99,198.5,198.69,23633.0,179.8556,179.9279,179.4849,179.6567,23633.0
2018-11-29 10:05:00,198.86,199.15,198.75,199.14,13622.0,179.8104,180.0726,179.7109,180.0636,13622.0
2018-11-29 10:10:00,199.11,199.24,198.6,198.81,11665.0,180.0365,180.154,179.5753,179.7652,11665.0
2018-11-29 10:15:00,198.88,199.37,198.66,198.8,15873.0,179.8285,180.2715,179.6296,179.7561,15873.0
2018-11-29 10:20:00,198.83,198.83,198.53,198.74,9054.0,179.7833,179.7833,179.512,179.7019,9054.0
2018-11-29 10:25:00,198.78,199.06,198.55,198.73,9331.0,179.7381,179.9912,179.5301,179.6929,9331.0
2018-11-29 10:30:00,198.73,199.18,198.5,199.13,10699.0,179.6929,180.0997,179.4849,180.0545,10699.0
2018-11-29 10:35:00,198.97,198.98,198.65,198.65,8731.0,179.9099,179.9189,179.6205,179.6205,8731.0
2018-11-29 10:40:00,198.66,198.78,198.56,198.56,10359.0,179.6296,179.7381,179.5391,179.5391,10359.0
2018-11-29 10:45:00,198.57,198.57,198.13,198.28,5254.0,179.5482,179.5482,179.1503,179.286,5254.0
2018-11-29 10:50:00,198.21,198.46,198.14,198.22,7511.0,179.2227,179.4487,179.1594,179.2317,7511.0
2018-11-29 10:55:00,198.22,198.51,197.84,198.36,15705.0,179.2317,179.4939,178.8881,179.3583,15705.0
2018-11-29 11:00:00,198.4,198.49,198.24,198.24,11588.0,179.3945,179.4758,179.2498,179.2498,11588.0
2018-11-29 11:05:00,198.23,198.33,197.56,197.72,14892.0,179.2408,179.3312,178.6349,178.7796,14892.0
2018-11-29 11:10:00,197.77,197.8,197.26,197.34,29231.0,178.8248,178.8519,178.3637,178.436,29231.0
2018-11-29 11:15:00,197.39,197.88,197.34,197.78,23776.0,178.4812,178.9243,178.436,178.8339,23776.0
2018-11-29 11:20:00,197.8,198.0,197.55,197.59,25224.0,178.8519,179.0328,178.6259,178.6621,25224.0
2018-11-29 11:25:00,197.53,198.23,197.53,198.16,13103.0,178.6078,179.2408,178.6078,179.1775,13103.0
2018-11-29 11:30:00,198.16,198.22,197.12,197.3,26154.0,179.1775,179.2317,178.2371,178.3998,26154.0
2018-11-29 11:35:00,197.41,197.71,197.35,197.5,11701.0,178.4993,178.7706,178.4451,178.5807,11701.0
2018-11-29 11:40:00,197.53,197.59,197.15,197.37,9177.0,178.6078,178.6621,178.2642,178.4631,9177.0
2018-11-29 11:45:00,197.36,198.05,197.32,197.89,11409.0,178.4541,179.078,178.4179,178.9333,11409.0
2018-11-29 11:50:00,197.8,197.96,197.22,197.44,24796.0,178.8519,178.9966,178.3275,178.5264,24796.0
2018-11-29 11:55:00,197.47,198.14,197.44,197.76,21557.0,178.5536,179.1594,178.5264,178.8158,21557.0
2018-11-29 12:00:00,197.82,198.03,197.48,197.51,10282.0,178.87,179.0599,178.5626,178.5897,10282.0
2018-11-29 12:05:00,197.52,197.55,197.01,197.09,12691.0,178.5988,178.6259,178.1376,178.21,12691.0
2018-11-29 12:10:00,197.1,197.38,197.05,197.22,10400.0,178.219,178.4722,178.1738,178.3275,10400.0
2018-11-29 12:15:00,197.21,197.47,197.18,197.18,8459.0,178.3185,178.5536,178.2913,178.2913,8459.0
2018-11-29 12:20:00,197.23,197.31,197.11,197.31,6436.0,178.3365,178.4089,178.228,178.4089,6436.0
2018-11-29 12:25:00,197.28,197.35,197.18,197.18,10556.0,178.3818,178.4451,178.2913,178.2913,10556.0
2018-11-29 12:30:00,197.2,197.27,197.08,197.08,7132.0,178.3094,178.3727,178.2009,178.2009,7132.0
2018-11-29 12:35:00,197.07,197.07,196.83,197.0,15761.0,178.1919,178.1919,177.9749,178.1286,15761.0
2018-11-29 12:40:00,197.13,197.32,197.11,197.16,8187.0,178.2461,178.4179,178.228,178.2733,8187.0
2018-11-29 12:45:00,197.16,197.24,197.08,197.17,7043.0,178.2733,178.3456,178.2009,178.2823,7043.0
2018-11-29 12:50:00,197.2,197.27,196.96,197.02,7615.0,178.3094,178.3727,178.0924,178.1467,7615.0
2018-11-29 12:55:00,196.97,197.02,196.79,196.93,9265.0,178.1015,178.1467,177.9387,178.0653,9265.0
2018-11-29 13:00:00,196.88,197.16,196.86,197.16,7398.0,178.0201,178.2733,178.002,178.2733,7398.0
2018-11-29 13:05:00,197.16,197.23,196.67,196.71,8874.0,178.2733,178.3365,177.8302,177.8664,8874.0
2018-11-29 13:10:00,196.75,196.86,196.64,196.83,5881.0,177.9025,178.002,177.8031,177.9749,5881.0
2018-11-29 13:15:00,196.76,196.88,196.67,196.79,10508.0,177.9116,178.0201,177.8302,177.9387,10508.0
2018-11-29 13:20:00,196.75,196.82,196.67,196.76,6619.0,177.9025,177.9658,177.8302,177.9116,6619.0
2018-11-29 13:25:00,196.83,196.94,196.78,196.86,6181.0,177.9749,178.0743,177.9297,178.002,6181.0
2018-11-29 13:30:00,196.89,197.08,196.83,197.04,6566.0,178.0291,178.2009,177.9749,178.1647,6566.0
2018-11-29 13:35:00,197.06,197.36,197.01,197.31,8768.0,178.1828,178.4541,178.1376,178.4089,8768.0
2018-11-29 13:40:00,197.31,197.56,197.29,197.44,11175.0,178.4089,178.6349,178.3908,178.5264,11175.0
2018-11-29 13:45:00,197.45,197.55,197.2,197.47,9579.0,178.5355,178.6259,178.3094,178.5536,9579.0
2018-11-29 13:50:00,197.46,197.46,196.96,196.98,6086.0,178.5445,178.5445,178.0924,178.1105,6086.0
2018-11-29 13:55:00,196.9,196.9,196.66,196.66,9501.0,178.0382,178.0382,177.8211,177.8211,9501.0
2018-11-29 14:00:00,196.66,196.99,196.56,196.84,8737.0,177.8211,178.1195,177.7307,177.9839,8737.0
2018-11-29 14:05:00,196.84,197.09,196.64,196.71,7193.0,177.9839,178.21,177.8031,177.8664,7193.0
2018-11-29 14:10:00,196.72,197.28,196.7,197.27,8280.0,177.8754,178.3818,177.8573,178.3727,8280.0
2018-11-29 14:15:00,197.23,197.56,196.95,197.5,12792.0,178.3365,178.6349,178.0834,178.5807,12792.0
2018-11-29 14:20:00,197.42,197.85,197.41,197.79,10631.0,178.5083,178.8972,178.4993,178.8429,10631.0
2018-11-29 14:25:00,197.79,197.83,197.57,197.6,10675.0,178.8429,178.8791,178.644,178.6711,10675.0
2018-11-29 14:30:00,197.6,197.81,197.56,197.6,8334.0,178.6711,178.861,178.6349,178.6711,8334.0
2018-11-29 14:35:00,197.75,197.88,197.61,197.76,8400.0,178.8067,178.9243,178.6801,178.8158,8400.0
2018-11-29 14:40:00,197.76,197.78,197.5,197.61,6293.0,178.8158,178.8339,178.5807,178.6801,6293.0
2018-11-29 14:45:00,197.56,197.56,197.29,197.29,6862.0,178.6349,178.6349,178.3908,178.3908,6862.0
2018-11-29 14:50:00,197.3,197.64,197.28,197.43,8577.0,178.3998,178.7073,178.3818,178.5174,8577.0
2018-11-29 14:55:00,197.43,197.62,197.38,197.55,7800.0,178.5174,178.6892,178.4722,178.6259,7800.0
2018-11-29 15:00:00,197.6,197.6,197.39,197.49,11771.0,178.6711,178.6711,178.4812,178.5716,11771.0
2018-11-29 15:05:00,197.48,197.48,197.04,197.18,9660.0,178.5626,178.5626,178.1647,178.2913,9660.0
2018-11-29 15:10:00,197.2,197.29,197.1,197.2,8388.0,178.3094,178.3908,178.219,178.3094,8388.0
2018-11-29 15:15:00,197.17,197.17,196.95,196.99,11502.0,178.2823,178.2823,178.0834,178.1195,11502.0
2018-11-29 15:20:00,197.01,197.12,196.76,196.82,11774.0,178.1376,178.2371,177.9116,177.9658,11774.0
2018-11-29 15:25:00,196.81,197.01,196.71,196.85,22604.0,177.9568,178.1376,177.8664,177.9929,22604.0
2018-11-29 15:30:00,196.84,196.85,196.66,196.83,22233.0,177.9839,177.9929,177.8211,177.9749,22233.0
2018-11-29 15:35:00,196.8,196.97,196.69,196.96,25947.0,177.9477,178.1015,177.8483,178.0924,25947.0
2018-11-29 15:40:00,196.95,197.1,196.91,197.09,19297.0,178.0834,178.219,178.0472,178.21,19297.0
2018-11-29 15:45:00,197.07,197.38,197.05,197.26,41635.0,178.1919,178.4722,178.1738,178.3637,41635.0
2018-11-29 15:50:00,197.26,197.29,196.61,196.66,52545.0,178.3637,178.3908,177.7759,177.8211,52545.0
2018-11-29 15:55:00,196.65,196.68,196.09,196.21,202902.0,177.8121,177.8392,177.3058,177.4143,202902.0
2018-11-30 09:30:00,196.22,197.31,195.99,197.0,47956.0,177.4233,178.4089,177.2153,178.1286,47956.0
2018-11-30 09:35:00,197.13,197.67,196.96,197.61,3939.0,178.2461,178.7344,178.0924,178.6801,3939.0
2018-11-30 09:40:00,197.53,197.59,196.69,196.84,29765.0,178.6078,178.6621,177.8483,177.9839,29765.0
2018-11-30 09:45:00,196.96,197.2,196.65,196.66,5786.0,178.0924,178.3094,177.8121,177.8211,5786.0
2018-11-30 09:50:00,196.7,196.7,196.06,196.18,8502.0,177.8573,177.8573,177.2786,177.3871,8502.0
2018-11-30 09:55:00,196.17,196.19,195.89,195.89,8955.0,177.3781,177.3962,177.1249,177.1249,8955.0
2018-11-30 10:00:00,195.95,195.99,195.53,195.65,7757.0,177.1792,177.2153,176.7994,176.9079,7757.0
2018-11-30 10:05:00,195.64,196.03,195.64,195.88,9178.0,176.8989,177.2515,176.8989,177.1159,9178.0
2018-11-30 10:10:00,195.92,195.94,195.1,195.16,25638.0,177.152,177.1701,176.4106,176.4648,25638.0
2018-11-30 10:15:00,195.24,195.63,195.15,195.62,18390.0,176.5372,176.8898,176.4558,176.8808,18390.0
2018-11-30 10:20:00,195.56,195.93,195.56,195.85,18682.0,176.8265,177.1611,176.8265,177.0887,18682.0
2018-11-30 10:25:00,195.9,196.04,195.29,195.51,14799.0,177.134,177.2605,176.5824,176.7813,14799.0
2018-11-30 10:30:00,195.52,196.07,195.51,195.84,8236.0,176.7904,177.2877,176.7813,177.0797,8236.0
2018-11-30 10:35:00,195.75,195.78,195.41,195.42,5716.0,176.9983,177.0254,176.6909,176.6999,5716.0
2018-11-30 10:40:00,195.41,195.5,195.23,195.42,10267.0,176.6909,176.7723,176.5281,176.6999,10267.0
2018-11-30 10:45:00,195.41,195.45,195.28,195.36,30012.0,176.6909,176.7271,176.5733,176.6457,30012.0
2018-11-30 10:50:00,195.38,195.39,195.1,195.12,17547.0,176.6638,176.6728,176.4106,176.4287,17547.0
2018-11-30 10:55:00,195.11,195.45,195.1,195.41,19181.0,176.4196,176.7271,176.4106,176.6909,19181.0
2018-11-30 11:00:00,195.33,195.44,195.25,195.4,12538.0,176.6186,176.718,176.5462,176.6818,12538.0
2018-11-30 11:05:00,195.41,195.44,195.19,195.27,11505.0,176.6909,176.718,176.492,176.5643,11505.0
2018-11-30 11:10:00,195.19,195.37,195.07,195.33,17942.0,176.492,176.6547,176.3835,176.6186,17942.0
2018-11-30 11:15:00,195.41,195.48,195.32,195.42,8149.0,176.6909,176.7542,176.6095,176.6999,8149.0
2018-11-30 11:20:00,195.42,195.42,194.97,195.3,16877.0,176.6999,176.6999,176.293,176.5914,16877.0
2018-11-30 11:25:00,195.3,195.42,194.96,195.0,8888.0,176.5914,176.6999,176.284,176.3202,8888.0
2018-11-30 11:30:00,194.99,195.17,194.91,195.02,12737.0,176.3111,176.4739,176.2388,176.3383,12737.0
2018-11-30 11:35:00,195.0,195.09,194.94,194.94,11675.0,176.3202,176.4015,176.2659,176.2659,11675.0
2018-11-30 11:40:00,194.96,195.17,194.95,195.04,5923.0,176.284,176.4739,176.275,176.3563,5923.0
2018-11-30 11:45:00,195.05,195.4,195.04,195.36,10144.0,176.3654,176.6818,176.3563,176.6457,10144.0
2018-11-30 11:50:00,195.32,195.36,195.06,195.06,4202.0,176.6095,176.6457,176.3744,176.3744,4202.0
2018-11-30 11:55:00,195.06,195.24,194.96,194.96,7294.0,176.3744,176.5372,176.284,176.284,7294.0
2018-11-30 12:00:00,194.94,195.11,194.88,195.07,6147.0,176.2659,176.4196,176.2117,176.3835,6147.0
2018-11-30 12:05:00,195.08,195.13,195.05,195.13,9238.0,176.3925,176.4377,176.3654,176.4377,9238.0
2018-11-30 12:10:00,195.14,195.19,195.12,195.19,4450.0,176.4468,176.492,176.4287,176.492,4450.0
2018-11-30 12:15:00,195.18,195.19,195.04,195.11,10783.0,176.4829,176.492,176.3563,176.4196,10783.0
2018-11-30 12:20:00,195.06,195.08,194.96,195.0,7606.0,176.3744,176.3925,176.284,176.3202,7606.0
2018-11-30 12:25:00,195.0,195.06,194.92,195.06,4900.0,176.3202,176.3744,176.2478,176.3744,4900.0
2018-11-30 12:30:00,195.1,195.11,195.01,195.1,5446.0,176.4106,176.4196,176.3292,176.4106,5446.0
2018-11-30 12:35:00,195.12,195.23,195.08,195.18,4924.0,176.4287,176.5281,176.3925,176.4829,4924.0
2018-11-30 12:40:00,195.16,195.24,195.15,195.24,4279.0,176.4648,176.5372,176.4558,176.5372,4279.0
2018-11-30 12:45:00,195.28,195.52,195.27,195.52,6194.0,176.5733,176.7904,176.5643,176.7904,6194.0
2018-11-30 12:50:00,195.51,195.91,195.45,195.86,9614.0,176.7813,177.143,176.7271,177.0978,9614.0
2018-11-30 12:55:00,195.88,196.12,195.7,195.7,7616.0,177.1159,177.3329,176.9531,176.9531,7616.0
2018-11-30 13:00:00,195.72,195.88,195.63,195.84,2676.0,176.9712,177.1159,176.8898,177.0797,2676.0
2018-11-30 13:05:00,195.84,195.84,195.58,195.66,5918.0,177.0797,177.0797,176.8446,176.9169,5918.0
2018-11-30 13:10:00,195.63,195.66,195.57,195.66,4032.0,176.8898,176.9169,176.8356,176.9169,4032.0
2018-11-30 13:15:00,195.66,195.84,195.63,195.82,5095.0,176.9169,177.0797,176.8898,177.0616,5095.0
2018-11-30 13:20:00,195.86,195.97,195.81,195.97,2350.0,177.0978,177.1972,177.0526,177.1972,2350.0
2018-11-30 13:25:00,195.93,195.95,195.72,195.74,3154.0,177.1611,177.1792,176.9712,176.9893,3154.0
2018-11-30 13:30:00,195.66,195.87,195.41,195.46,13867.0,176.9169,177.1068,176.6909,176.7361,13867.0
2018-11-30 13:35:00,195.48,195.59,195.41,195.58,4889.0,176.7542,176.8536,176.6909,176.8446,4889.0
2018-11-30 13:40:00,195.58,195.73,195.53,195.66,7227.0,176.8446,176.9802,176.7994,176.9169,7227.0
2018-11-30 13:45:00,195.64,195.67,195.48,195.51,6100.0,176.8989,176.926,176.7542,176.7813,6100.0
2018-11-30 13:50:00,195.51,195.86,195.48,195.8,12459.0,176.7813,177.0978,176.7542,177.0435,12459.0
2018-11-30 13:55:00,195.78,195.9,195.72,195.76,4380.0,177.0254,177.134,176.9712,177.0074,4380.0
2018-11-30 14:00:00,195.82,195.82,195.49,195.49,6238.0,177.0616,177.0616,176.7632,176.7632,6238.0
2018-11-30 14:05:00,195.59,195.59,195.36,195.42,7847.0,176.8536,176.8536,176.6457,176.6999,7847.0
2018-11-30 14:10:00,195.43,195.46,195.34,195.4,4000.0,176.709,176.7361,176.6276,176.6818,4000.0
2018-11-30 14:15:00,195.38,195.62,195.35,195.4,16190.0,176.6638,176.8808,176.6366,176.6818,16190.0
2018-11-30 14:20:00,195.43,195.43,195.18,195.37,8555.0,176.709,176.709,176.4829,176.6547,8555.0
2018-11-30 14:25:00,195.39,195.41,195.18,195.29,6748.0,176.6728,176.6909,176.4829,176.5824,6748.0
2018-11-30 14:30:00,195.31,195.37,195.26,195.32,9583.0,176.6005,176.6547,176.5553,176.6095,9583.0
2018-11-30 14:35:00,195.34,195.56,195.34,195.45,7340.0,176.6276,176.8265,176.6276,176.7271,7340.0
2018-11-30 14:40:00,195.48,195.76,195.46,195.65,7102.0,176.7542,177.0074,176.7361,176.9079,7102.0
2018-11-30 14:45:00,195.66,195.68,195.39,195.39,8780.0,176.9169,176.935,176.6728,176.6728,8780.0
2018-11-30 14:50:00,195.44,195.48,195.24,195.3,6981.0,176.718,176.7542,176.5372,176.5914,6981.0
2018-11-30 14:55:00,195.31,195.41,195.25,195.3,4506.0,176.6005,176.6909,176.5462,176.5914,4506.0
2018-11-30 15:00:00,195.33,195.37,195.25,195.28,9916.0,176.6186,176.6547,176.5462,176.5733,9916.0
2018-11-30 15:05:00,195.34,195.44,195.28,195.36,13735.0,176.6276,176.718,176.5733,176.6457,13735.0
2018-11-30 15:10:00,195.39,195.39,195.02,195.02,15029.0,176.6728,176.6728,176.3383,176.3383,15029.0
2018-11-30 15:15:00,195.03,195.1,195.0,195.01,14091.0,176.3473,176.4106,176.3202,176.3292,14091.0
2018-11-30 15:20:00,195.03,195.12,194.99,195.06,14892.0,176.3473,176.4287,176.3111,176.3744,14892.0
2018-11-30 15:25:00,195.1,195.12,195.0,195.05,10126.0,176.4106,176.4287,176.3202,176.3654,10126.0
2018-11-30 15:30:00,195.07,195.2,195.05,195.14,19135.0,176.3835,176.501,176.3654,176.4468,19135.0
2018-11-30 15:35:00,195.12,195.23,195.03,195.2,20272.0,176.4287,176.5281,176.3473,176.501,20272.0
2018-11-30 15:40:00,195.22,195.22,195.01,195.09,32582.0,176.5191,176.5191,176.3292,176.4015,32582.0
2018-11-30 15:45:00,195.11,195.62,195.1,195.62,39192.0,176.4196,176.8808,176.4106,176.8808,39192.0
2018-11-30 15:50:00,195.6,195.6,195.34,195.53,34704.0,176.8627,176.8627,176.6276,176.7994,34704.0
2018-11-30 15:55:00,195.51,195.87,195.51,195.76,83073.0,176.7813,177.1068,176.7813,177.0074,83073.0
2018-12-03 09:30:00,196.45,197.13,195.45,195.91,68184.0,177.6313,178.2461,176.7271,177.143,68184.0
2018-12-03 09:35:00,195.62,196.36,195.62,196.23,20458.0,176.8808,177.5499,176.8808,177.4323,20458.0
2018-12-03 09:40:00,196.35,196.56,194.63,194.64,40904.0,177.5408,177.7307,175.9856,175.9947,40904.0
2018-12-03 09:45:00,194.63,194.9,194.27,194.34,41940.0,175.9856,176.2297,175.6601,175.7234,41940.0
2018-12-03 09:50:00,194.45,194.65,193.8,194.23,33537.0,175.8229,176.0037,175.2351,175.6239,33537.0
2018-12-03 09:55:00,194.26,194.43,193.77,194.28,17240.0,175.6511,175.8048,175.208,175.6691,17240.0
2018-12-03 10:00:00,194.28,194.66,194.18,194.44,10341.0,175.6691,176.0127,175.5787,175.8138,10341.0
2018-12-03 10:05:00,194.42,194.92,194.42,194.91,10031.0,175.7957,176.2478,175.7957,176.2388,10031.0
2018-12-03 10:10:00,194.83,195.69,194.81,195.41,13015.0,176.1665,176.9441,176.1484,176.6909,13015.0
2018-12-03 10:15:00,195.43,195.9,195.38,195.89,20706.0,176.709,177.134,176.6638,177.1249,20706.0
2018-12-03 10:20:00,195.83,195.9,195.52,195.88,26239.0,177.0707,177.134,176.7904,177.1159,26239.0
2018-12-03 10:25:00,195.91,196.0,195.62,195.67,26941.0,177.143,177.2244,176.8808,176.926,26941.0
2018-12-03 10:30:00,195.78,195.85,195.52,195.55,14346.0,177.0254,177.0887,176.7904,176.8175,14346.0
2018-12-03 10:35:00,195.63,195.71,195.2,195.43,17129.0,176.8898,176.9622,176.501,176.709,17129.0
2018-12-03 10:40:00,195.36,195.38,195.05,195.17,19352.0,176.6457,176.6638,176.3654,176.4739,19352.0
2018-12-03 10:45:00,195.17,195.23,194.93,194.99,26122.0,176.4739,176.5281,176.2569,176.3111,26122.0
2018-12-03 10:50:00,194.92,195.14,194.87,195.05,32991.0,176.2478,176.4468,176.2026,176.3654,32991.0
2018-12-03 10:55:00,195.01,195.11,194.84,194.89,21793.0,176.3292,176.4196,176.1755,176.2207,21793.0
2018-12-03 11:00:00,194.98,195.08,194.6,194.97,29132.0,176.3021,176.3925,175.9585,176.293,29132.0
2018-12-03 11:05:00,195.02,195.11,194.79,194.99,19576.0,176.3383,176.4196,176.1303,176.3111,19576.0
2018-12-03 11:10:00,194.99,195.07,194.8,194.85,25719.0,176.3111,176.3835,176.1393,176.1845,25719.0
2018-12-03 11:15:00,194.92,195.4,194.86,195.4,44620.0,176.2478,176.6818,176.1936,176.6818,44620.0
2018-12-03 11:20:00,195.37,195.65,195.27,195.44,40271.0,176.6547,176.9079,176.5643,176.718,40271.0
2018-12-03 11:25:00,195.61,195.69,195.37,195.45,16604.0,176.8717,176.9441,176.6547,176.7271,16604.0
2018-12-03 11:30:00,195.58,195.9,195.48,195.83,10087.0,176.8446,177.134,176.7542,177.0707,10087.0
2018-12-03 11:35:00,195.85,195.97,195.8,195.84,14229.0,177.0887,177.1972,177.0435,177.0797,14229.0
2018-12-03 11:40:00,195.88,195.91,195.38,195.54,12370.0,177.1159,177.143,176.6638,176.8084,12370.0
2018-12-03 11:45:00,195.54,195.83,195.46,195.83,4221.0,176.8084,177.0707,176.7361,177.0707,4221.0
2018-12-03 11:50:00,195.76,196.21,195.76,196.17,14985.0,177.0074,177.4143,177.0074,177.3781,14985.0
2018-12-03 11:55:00,196.09,196.27,195.96,195.97,13457.0,177.3058,177.4685,177.1882,177.1972,13457.0
2018-12-03 12:00:00,195.99,196.31,195.99,196.25,9379.0,177.2153,177.5047,177.2153,177.4504,9379.0
2018-12-03 12:05:00,196.27,196.42,196.23,196.36,8268.0,177.4685,177.6041,177.4323,177.5499,8268.0
2018-12-03 12:10:00,196.36,196.37,196.17,196.24,6557.0,177.5499,177.5589,177.3781,177.4414,6557.0
2018-12-03 12:15:00,196.26,196.57,196.24,196.52,6656.0,177.4595,177.7398,177.4414,177.6946,6656.0
2018-12-03 12:20:00,196.49,196.49,196.33,196.47,7068.0,177.6674,177.6674,177.5228,177.6493,7068.0
2018-12-03 12:25:00,196.48,196.63,196.47,196.63,6100.0,177.6584,177.794,177.6493,177.794,6100.0
2018-12-03 12:30:00,196.66,196.88,196.66,196.87,5446.0,177.8211,178.0201,177.8211,178.011,5446.0
2018-12-03 12:35:00,196.88,196.88,196.5,196.63,13258.0,178.0201,178.0201,177.6765,177.794,13258.0
2018-12-03 12:40:00,196.63,196.72,196.54,196.54,7278.0,177.794,177.8754,177.7126,177.7126,7278.0
2018-12-03 12:45:00,196.57,196.62,196.09,196.38,11490.0,177.7398,177.785,177.3058,177.568,11490.0
2018-12-03 12:50:00,196.37,196.54,196.33,196.52,5687.0,177.5589,177.7126,177.5228,177.6946,5687.0
2018-12-03 12:55:00,196.56,196.61,196.46,196.5,5548.0,177.7307,177.7759,177.6403,177.6765,5548.0
2018-12-03 13:00:00,196.54,196.73,196.45,196.72,5844.0,177.7126,177.8844,177.6313,177.8754,5844.0
2018-12-03 13:05:00,196.58,196.7,196.52,196.6,4708.0,177.7488,177.8573,177.6946,177.7669,4708.0
2018-12-03 13:10:00,196.5,196.72,196.5,196.72,7615.0,177.6765,177.8754,177.6765,177.8754,7615.0
2018-12-03 13:15:00,196.75,196.86,196.66,196.77,5729.0,177.9025,178.002,177.8211,177.9206,5729.0
2018-12-03 13:20:00,196.81,197.19,196.81,197.12,12184.0,177.9568,178.3004,177.9568,178.2371,12184.0
2018-12-03 13:25:00,197.14,197.2,196.82,196.86,8139.0,178.2552,178.3094,177.9658,178.002,8139.0
2018-12-03 13:30:00,196.8,196.8,196.61,196.61,4774.0,177.9477,177.9477,177.7759,177.7759,4774.0
2018-12-03 13:35:00,196.62,196.68,196.48,196.67,8668.0,177.785,177.8392,177.6584,177.8302,8668.0
2018-12-03 13:40:00,196.57,196.83,196.57,196.73,5436.0,177.7398,177.9749,177.7398,177.8844,5436.0
2018-12-03 13:45:00,196.76,196.76,196.51,196.52,6781.0,177.9116,177.9116,177.6855,177.6946,6781.0
2018-12-03 13:50:00,196.48,196.58,196.41,196.46,7111.0,177.6584,177.7488,177.5951,177.6403,7111.0
2018-12-03 13:55:00,196.39,196.47,196.16,196.26,9365.0,177.577,177.6493,177.369,177.4595,9365.0
2018-12-03 14:00:00,196.27,196.32,196.08,196.17,11794.0,177.4685,177.5137,177.2967,177.3781,11794.0
2018-12-03 14:05:00,196.15,196.24,195.9,196.09,17677.0,177.36,177.4414,177.134,177.3058,17677.0
2018-12-03 14:10:00,196.09,196.28,195.92,195.92,10603.0,177.3058,177.4775,177.152,177.152,10603.0
2018-12-03 14:15:00,195.97,196.72,195.97,196.72,44933.0,177.1972,177.8754,177.1972,177.8754,44933.0
2018-12-03 14:20:00,196.72,196.8,196.56,196.74,7389.0,177.8754,177.9477,177.7307,177.8935,7389.0
2018-12-03 14:25:00,196.71,196.92,196.58,196.9,7583.0,177.8664,178.0562,177.7488,178.0382,7583.0
2018-12-03 14:30:00,196.83,196.86,196.73,196.81,3835.0,177.9749,178.002,177.8844,177.9568,3835.0
2018-12-03 14:35:00,196.83,196.89,196.59,196.74,7963.0,177.9749,178.0291,177.7579,177.8935,7963.0
2018-12-03 14:40:00,196.73,196.8,196.64,196.73,6282.0,177.8844,177.9477,177.8031,177.8844,6282.0
2018-12-03 14:45:00,196.76,196.9,196.7,196.9,4700.0,177.9116,178.0382,177.8573,178.0382,4700.0
2018-12-03 14:50:00,196.9,196.96,196.7,196.82,5113.0,178.0382,178.0924,177.8573,177.9658,5113.0
2018-12-03 14:55:00,196.76,196.9,196.67,196.88,4219.0,177.9116,178.0382,177.8302,178.0201,4219.0
2018-12-03 15:00:00,196.9,197.21,196.81,197.18,13546.0,178.0382,178.3185,177.9568,178.2913,13546.0
2018-12-03 15:05:00,197.17,197.38,197.04,197.16,6754.0,178.2823,178.4722,178.1647,178.2733,6754.0
2018-12-03 15:10:00,197.18,197.54,197.16,197.51,10293.0,178.2913,178.6168,178.2733,178.5897,10293.0
2018-12-03 15:15:00,197.46,197.84,197.46,197.74,13355.0,178.5445,178.8881,178.5445,178.7977,13355.0
2018-12-03 15:20:00,197.74,197.93,197.74,197.91,13447.0,178.7977,178.9695,178.7977,178.9514,13447.0
2018-12-03 15:25:00,197.87,198.07,197.66,198.04,17215.0,178.9152,179.0961,178.7254,179.069,17215.0
2018-12-03 15:30:00,198.03,198.24,197.83,198.17,22319.0,179.0599,179.2498,178.8791,179.1865,22319.0
2018-12-03 15:35:00,198.16,198.35,198.07,198.16,23527.0,179.1775,179.3493,179.0961,179.1775,23527.0
2018-12-03 15:40:00,198.17,198.21,197.89,197.89,21987.0,179.1865,179.2227,178.9333,178.9333,21987.0
2018-12-03 15:45:00,197.93,197.97,197.5,197.5,28789.0,178.9695,179.0057,178.5807,178.5807,28789.0
2018-12-03 15:50:00,197.51,197.54,197.08,197.2,36359.0,178.5897,178.6168,178.2009,178.3094,36359.0
2018-12-03 15:55:00,197.21,198.24,197.21,198.21,131625.0,178.3185,179.2498,178.3185,179.2227,131625.0
2018-12-04 09:30:00,197.5,197.65,195.9,195.92,32178.0,178.5807,178.7163,177.134,177.152,32178.0
2018-12-04 09:35:00,196.13,196.14,195.67,196.14,14554.0,177.3419,177.351,176.926,177.351,14554.0
2018-12-04 09:40:00,196.05,196.31,195.8,195.82,21946.0,177.2696,177.5047,177.0435,177.0616,21946.0
2018-12-04 09:45:00,196.17,196.57,195.94,196.52,38364.0,177.3781,177.7398,177.1701,177.6946,38364.0
2018-12-04 09:50:00,196.47,196.86,195.97,195.97,20835.0,177.6493,178.002,177.1972,177.1972,20835.0
2018-12-04 09:55:00,196.0,196.47,195.88,196.0,32763.0,177.2244,177.6493,177.1159,177.2244,32763.0
2018-12-04 10:00:00,196.12,196.51,196.12,196.51,9984.0,177.3329,177.6855,177.3329,177.6855,9984.0
2018-12-04 10:05:00,196.51,196.8,196.45,196.73,18762.0,177.6855,177.9477,177.6313,177.8844,18762.0
2018-12-04 10:10:00,196.7,197.13,196.57,196.88,16525.0,177.8573,178.2461,177.7398,178.0201,16525.0
2018-12-04 10:15:00,196.82,196.82,196.11,196.25,28322.0,177.9658,177.9658,177.3238,177.4504,28322.0
2018-12-04 10:20:00,196.2,196.22,195.96,196.22,33641.0,177.4052,177.4233,177.1882,177.4233,33641.0
2018-12-04 10:25:00,196.19,196.59,196.12,196.59,10857.0,177.3962,177.7579,177.3329,177.7579,10857.0
2018-12-04 10:30:00,196.68,196.69,196.26,196.41,7154.0,177.8392,177.8483,177.4595,177.5951,7154.0
2018-12-04 10:35:00,196.49,196.72,196.48,196.55,9911.0,177.6674,177.8754,177.6584,177.7217,9911.0
2018-12-04 10:40:00,196.58,196.87,196.45,196.87,12101.0,177.7488,178.011,177.6313,178.011,12101.0
2018-12-04 10:45:00,196.78,197.03,196.65,196.85,19299.0,177.9297,178.1557,177.8121,177.9929,19299.0
2018-12-04 10:50:00,196.83,196.83,196.35,196.65,22257.0,177.9749,177.9749,177.5408,177.8121,22257.0
2018-12-04 10:55:00,196.63,196.65,196.35,196.35,13654.0,177.794,177.8121,177.5408,177.5408,13654.0
2018-12-04 11:00:00,196.3,196.56,196.17,196.35,14436.0,177.4956,177.7307,177.3781,177.5408,14436.0
2018-12-04 11:05:00,196.28,196.49,196.2,196.47,15546.0,177.4775,177.6674,177.4052,177.6493,15546.0
2018-12-04 11:10:00,196.42,196.55,196.24,196.39,9495.0,177.6041,177.7217,177.4414,177.577,9495.0
2018-12-04 11:15:00,196.34,196.42,196.21,196.42,7589.0,177.5318,177.6041,177.4143,177.6041,7589.0
2018-12-04 11:20:00,196.42,196.55,196.29,196.38,9618.0,177.6041,177.7217,177.4866,177.568,9618.0
2018-12-04 11:25:00,196.39,196.39,196.11,196.26,11859.0,177.577,177.577,177.3238,177.4595,11859.0
2018-12-04 11:30:00,196.28,196.44,196.23,196.23,8603.0,177.4775,177.6222,177.4323,177.4323,8603.0
2018-12-04 11:35:00,196.15,196.33,196.08,196.28,12456.0,177.36,177.5228,177.2967,177.4775,12456.0
2018-12-04 11:40:00,196.27,196.32,196.2,196.2,5283.0,177.4685,177.5137,177.4052,177.4052,5283.0
2018-12-04 11:45:00,196.24,196.27,196.11,196.21,7914.0,177.4414,177.4685,177.3238,177.4143,7914.0
2018-12-04 11:50:00,196.14,196.26,196.09,196.21,13352.0,177.351,177.4595,177.3058,177.4143,13352.0
2018-12-04 11:55:00,196.2,196.2,195.9,195.9,8266.0,177.4052,177.4052,177.134,177.134,8266.0
2018-12-04 12:00:00,195.8,195.88,195.33,195.34,9660.0,177.0435,177.1159,176.6186,176.6276,9660.0
2018-12-04 12:05:00,195.31,195.36,194.75,194.92,11373.0,176.6005,176.6457,176.0941,176.2478,11373.0
2018-12-04 12:10:00,194.99,195.02,194.56,194.59,8708.0,176.3111,176.3383,175.9223,175.9494,8708.0
2018-12-04 12:15:00,194.54,194.63,194.14,194.21,14979.0,175.9042,175.9856,175.5425,175.6058,14979.0
2018-12-04 12:20:00,194.15,194.2,193.62,193.68,36390.0,175.5516,175.5968,175.0724,175.1266,36390.0
2018-12-04 12:25:00,193.69,194.05,193.56,193.56,9179.0,175.1357,175.4612,175.0181,175.0181,9179.0
2018-12-04 12:30:00,193.42,193.42,192.92,193.0,48659.0,174.8915,174.8915,174.4394,174.5118,48659.0
2018-12-04 12:35:00,193.0,193.87,193.0,193.67,17302.0,174.5118,175.2984,174.5118,175.1176,17302.0
2018-12-04 12:40:00,193.65,193.8,193.37,193.44,14970.0,175.0995,175.2351,174.8463,174.9096,14970.0
2018-12-04 12:45:00,193.43,193.65,193.4,193.48,20013.0,174.9006,175.0995,174.8734,174.9458,20013.0
2018-12-04 12:50:00,193.41,193.41,192.91,193.01,22703.0,174.8825,174.8825,174.4304,174.5208,22703.0
2018-12-04 12:55:00,193.05,193.49,193.02,193.36,9276.0,174.557,174.9548,174.5298,174.8373,9276.0
2018-12-04 13:00:00,193.38,193.39,193.02,193.1,16962.0,174.8554,174.8644,174.5298,174.6022,16962.0
2018-12-04 13:05:00,193.1,193.43,193.03,193.36,11744.0,174.6022,174.9006,174.5389,174.8373,11744.0
2018-12-04 13:10:00,193.33,193.49,193.15,193.16,13708.0,174.8101,174.9548,174.6474,174.6564,13708.0
2018-12-04 13:15:00,193.23,193.41,193.14,193.19,19902.0,174.7197,174.8825,174.6383,174.6836,19902.0
2018-12-04 13:20:00,193.15,193.22,192.93,193.17,8977.0,174.6474,174.7107,174.4485,174.6655,8977.0
2018-12-04 13:25:00,193.12,193.12,192.28,192.3,48146.0,174.6203,174.6203,173.8607,173.8788,48146.0
2018-12-04 13:30:00,192.33,192.75,192.28,192.5,13717.0,173.9059,174.2857,173.8607,174.0597,13717.0
2018-12-04 13:35:00,192.56,192.57,192.06,192.13,39895.0,174.1139,174.1229,173.6618,173.7251,39895.0
2018-12-04 13:40:00,192.09,192.09,191.35,191.83,24646.0,173.6889,173.6889,173.0198,173.4538,24646.0
2018-12-04 13:45:00,191.85,192.35,191.7,192.1,11705.0,173.4719,173.924,173.3363,173.698,11705.0
2018-12-04 13:50:00,192.09,192.16,191.86,192.09,23859.0,173.6889,173.7522,173.481,173.6889,23859.0
2018-12-04 13:55:00,192.15,192.99,192.15,192.98,21731.0,173.7432,174.5027,173.7432,174.4937,21731.0
2018-12-04 14:00:00,192.98,193.15,192.72,192.73,45448.0,174.4937,174.6474,174.2586,174.2676,45448.0
2018-12-04 14:05:00,192.57,193.25,192.57,193.24,10020.0,174.1229,174.7378,174.1229,174.7288,10020.0
2018-12-04 14:10:00,193.23,193.56,193.23,193.38,6002.0,174.7197,175.0181,174.7197,174.8554,6002.0
2018-12-04 14:15:00,193.36,193.59,193.3,193.4,14224.0,174.8373,175.0452,174.783,174.8734,14224.0
2018-12-04 14:20:00,193.42,193.47,193.0,193.04,10205.0,174.8915,174.9367,174.5118,174.5479,10205.0
2018-12-04 14:25:00,193.0,193.04,192.88,192.96,11638.0,174.5118,174.5479,174.4032,174.4756,11638.0
2018-12-04 14:30:00,193.0,193.3,192.96,193.3,16952.0,174.5118,174.783,174.4756,174.783,16952.0
2018-12-04 14:35:00,193.26,193.26,192.81,192.96,19103.0,174.7468,174.7468,174.34,174.4756,19103.0
2018-12-04 14:40:00,192.96,192.98,192.63,192.66,11560.0,174.4756,174.4937,174.1772,174.2043,11560.0
2018-12-04 14:45:00,192.64,192.99,192.56,192.75,18263.0,174.1862,174.5027,174.1139,174.2857,18263.0
2018-12-04 14:50:00,192.81,193.3,192.61,193.22,10493.0,174.34,174.783,174.1591,174.7107,10493.0
2018-12-04 14:55:00,193.27,193.58,192.81,192.89,11741.0,174.7559,175.0362,174.34,174.4123,11741.0
2018-12-04 15:00:00,192.83,192.91,192.47,192.5,15754.0,174.358,174.4304,174.0325,174.0597,15754.0
2018-12-04 15:05:00,192.47,192.59,192.18,192.23,13989.0,174.0325,174.141,173.7703,173.8155,13989.0
2018-12-04 15:10:00,192.25,192.36,192.05,192.13,20693.0,173.8336,173.9331,173.6528,173.7251,20693.0
2018-12-04 15:15:00,192.12,192.31,191.78,191.87,20371.0,173.7161,173.8879,173.4086,173.49,20371.0
2018-12-04 15:20:00,191.79,191.96,191.25,191.25,27351.0,173.4177,173.5714,172.9294,172.9294,27351.0
2018-12-04 15:25:00,191.22,191.63,191.15,191.47,30248.0,172.9023,173.273,172.839,173.1283,30248.0
2018-12-04 15:30:00,191.46,191.69,191.37,191.64,21443.0,173.1193,173.3272,173.0379,173.282,21443.0
2018-12-04 15:35:00,191.54,191.81,191.2,191.34,21225.0,173.1916,173.4357,172.8842,173.0108,21225.0
2018-12-04 15:40:00,191.34,191.34,191.01,191.13,22245.0,173.0108,173.0108,172.7124,172.8209,22245.0
2018-12-04 15:45:00,191.03,191.42,190.94,191.42,34735.0,172.7305,173.0831,172.6491,173.0831,34735.0
2018-12-04 15:50:00,191.42,191.49,191.22,191.33,40761.0,173.0831,173.1464,172.9023,173.0017,40761.0
2018-12-04 15:55:00,191.33,191.33,191.09,191.2,75609.0,173.0017,173.0017,172.7847,172.8842,75609.0
2018-12-06 09:30:00,190.05,190.5,189.0,190.05,50281.0,171.8443,172.2512,170.8949,171.8443,50281.0
2018-12-06 09:35:00,190.24,191.31,189.84,190.73,13498.0,172.0161,172.9836,171.6545,172.4592,13498.0
2018-12-06 09:40:00,190.78,191.08,190.1,190.85,7278.0,172.5044,172.7757,171.8896,172.5677,7278.0
2018-12-06 09:45:00,190.87,191.33,190.2,190.62,17156.0,172.5858,173.0017,171.98,172.3597,17156.0
2018-12-06 09:50:00,190.68,190.73,189.62,189.62,10108.0,172.414,172.4592,171.4555,171.4555,10108.0
2018-12-06 09:55:00,189.72,190.36,189.62,189.79,14719.0,171.546,172.1247,171.4555,171.6093,14719.0
2018-12-06 10:00:00,189.67,190.49,189.5,189.87,12805.0,171.5007,172.2422,171.347,171.6816,12805.0
2018-12-06 10:05:00,189.66,190.14,189.25,190.14,11909.0,171.4917,171.9257,171.121,171.9257,11909.0
2018-12-06 10:10:00,190.13,190.19,189.69,190.15,9972.0,171.9167,171.9709,171.5188,171.9348,9972.0
2018-12-06 10:15:00,190.39,190.65,189.66,189.69,8123.0,172.1518,172.3869,171.4917,171.5188,8123.0
2018-12-06 10:20:00,189.58,190.06,189.56,189.79,6891.0,171.4194,171.8534,171.4013,171.6093,6891.0
2018-12-06 10:25:00,189.64,190.04,189.57,189.94,7920.0,171.4736,171.8353,171.4103,171.7449,7920.0
2018-12-06 10:30:00,189.91,189.97,189.53,189.53,8333.0,171.7178,171.772,171.3742,171.3742,8333.0
2018-12-06 10:35:00,189.7,189.85,189.42,189.52,14162.0,171.5279,171.6635,171.2747,171.3651,14162.0
2018-12-06 10:40:00,189.58,189.73,189.05,189.08,11846.0,171.4194,171.555,170.9401,170.9673,11846.0
2018-12-06 10:45:00,189.11,189.21,188.75,188.75,13865.0,170.9944,171.0848,170.6689,170.6689,13865.0
2018-12-06 10:50:00,188.82,189.08,188.71,188.88,33468.0,170.7322,170.9673,170.6327,170.7864,33468.0
2018-12-06 10:55:00,188.8,189.08,188.62,188.87,19486.0,170.7141,170.9673,170.5513,170.7774,19486.0
2018-12-06 11:00:00,188.92,189.0,188.65,188.74,18627.0,170.8226,170.8949,170.5785,170.6598,18627.0
2018-12-06 11:05:00,188.73,188.95,188.65,188.65,19572.0,170.6508,170.8497,170.5785,170.5785,19572.0
2018-12-06 11:10:00,188.72,188.87,188.57,188.74,39330.0,170.6418,170.7774,170.5061,170.6598,39330.0
2018-12-06 11:15:00,188.71,188.89,188.5,188.86,15469.0,170.6327,170.7955,170.4428,170.7683,15469.0
2018-12-06 11:20:00,188.89,188.89,188.59,188.59,21292.0,170.7955,170.7955,170.5242,170.5242,21292.0
2018-12-06 11:25:00,188.6,188.69,187.91,188.29,23340.0,170.5332,170.6146,169.9093,170.2529,23340.0
2018-12-06 11:30:00,188.28,188.55,188.07,188.45,18793.0,170.2439,170.488,170.054,170.3976,18793.0
2018-12-06 11:35:00,188.48,188.55,188.3,188.43,15446.0,170.4247,170.488,170.262,170.3795,15446.0
2018-12-06 11:40:00,188.44,188.55,188.35,188.49,7883.0,170.3886,170.488,170.3072,170.4338,7883.0
2018-12-06 11:45:00,188.51,188.95,188.37,188.92,5099.0,170.4519,170.8497,170.3253,170.8226,5099.0
2018-12-06 11:50:00,188.95,189.25,188.91,188.92,9644.0,170.8497,171.121,170.8136,170.8226,9644.0
2018-12-06 11:55:00,188.92,189.19,188.92,189.14,9451.0,170.8226,171.0667,170.8226,171.0215,9451.0
2018-12-06 12:00:00,189.06,189.32,188.99,189.28,12979.0,170.9492,171.1843,170.8859,171.1481,12979.0
2018-12-06 12:05:00,189.17,189.54,189.17,189.29,5930.0,171.0486,171.3832,171.0486,171.1572,5930.0
2018-12-06 12:10:00,189.26,189.33,189.09,189.19,4800.0,171.13,171.1933,170.9763,171.0667,4800.0
2018-12-06 12:15:00,189.25,189.69,189.25,189.58,9623.0,171.121,171.5188,171.121,171.4194,9623.0
2018-12-06 12:20:00,189.48,189.8,189.3,189.8,12098.0,171.3289,171.6183,171.1662,171.6183,12098.0
2018-12-06 12:25:00,189.8,190.15,189.75,190.14,22497.0,171.6183,171.9348,171.5731,171.9257,22497.0
2018-12-06 12:30:00,190.14,190.14,189.65,189.65,12540.0,171.9257,171.9257,171.4827,171.4827,12540.0
2018-12-06 12:35:00,189.65,189.86,189.18,189.18,7457.0,171.4827,171.6725,171.0577,171.0577,7457.0
2018-12-06 12:40:00,189.13,189.29,188.99,189.25,6607.0,171.0125,171.1572,170.8859,171.121,6607.0
2018-12-06 12:45:00,189.34,189.6,189.34,189.48,6802.0,171.2024,171.4375,171.2024,171.3289,6802.0
2018-12-06 12:50:00,189.42,189.74,189.24,189.72,12329.0,171.2747,171.564,171.1119,171.546,12329.0
2018-12-06 12:55:00,189.73,189.79,189.25,189.25,8001.0,171.555,171.6093,171.121,171.121,8001.0
2018-12-06 13:00:00,189.23,189.37,189.11,189.12,7064.0,171.1029,171.2295,170.9944,171.0034,7064.0
2018-12-06 13:05:00,189.17,189.19,188.85,188.93,10959.0,171.0486,171.0667,170.7593,170.8316,10959.0
2018-12-06 13:10:00,189.04,189.12,188.9,189.05,48109.0,170.9311,171.0034,170.8045,170.9401,48109.0
2018-12-06 13:15:00,189.04,189.14,188.66,188.67,13188.0,170.9311,171.0215,170.5875,170.5965,13188.0
2018-12-06 13:20:00,188.5,188.88,188.4,188.78,7311.0,170.4428,170.7864,170.3524,170.696,7311.0
2018-12-06 13:25:00,188.76,188.78,188.53,188.58,11574.0,170.6779,170.696,170.47,170.5152,11574.0
2018-12-06 13:30:00,188.5,188.56,188.32,188.56,8737.0,170.4428,170.4971,170.2801,170.4971,8737.0
2018-12-06 13:35:00,188.61,188.78,188.4,188.43,10122.0,170.5423,170.696,170.3524,170.3795,10122.0
2018-12-06 13:40:00,188.44,188.72,188.43,188.47,8889.0,170.3886,170.6418,170.3795,170.4157,8889.0
2018-12-06 13:45:00,188.51,189.12,188.51,189.12,7460.0,170.4519,171.0034,170.4519,171.0034,7460.0
2018-12-06 13:50:00,189.19,189.32,189.01,189.32,7809.0,171.0667,171.1843,170.904,171.1843,7809.0
2018-12-06 13:55:00,189.38,189.46,189.19,189.46,12329.0,171.2385,171.3109,171.0667,171.3109,12329.0
2018-12-06 14:00:00,189.53,189.69,189.21,189.39,14720.0,171.3742,171.5188,171.0848,171.2476,14720.0
2018-12-06 14:05:00,189.4,189.43,189.04,189.04,18897.0,171.2566,171.2837,170.9311,170.9311,18897.0
2018-12-06 14:10:00,189.01,189.01,188.41,188.79,14782.0,170.904,170.904,170.3614,170.705,14782.0
2018-12-06 14:15:00,188.83,188.92,188.44,188.52,10844.0,170.7412,170.8226,170.3886,170.4609,10844.0
2018-12-06 14:20:00,188.53,188.67,188.19,188.21,22303.0,170.47,170.5965,170.1625,170.1806,22303.0
2018-12-06 14:25:00,188.26,188.71,188.25,188.71,10497.0,170.2258,170.6327,170.2168,170.6327,10497.0
2018-12-06 14:30:00,188.68,188.86,188.37,188.45,16078.0,170.6056,170.7683,170.3253,170.3976,16078.0
2018-12-06 14:35:00,188.51,188.63,188.33,188.45,7193.0,170.4519,170.5604,170.2891,170.3976,7193.0
2018-12-06 14:40:00,188.44,188.94,188.43,188.82,7729.0,170.3886,170.8407,170.3795,170.7322,7729.0
2018-12-06 14:45:00,188.81,188.82,188.4,188.59,11725.0,170.7231,170.7322,170.3524,170.5242,11725.0
2018-12-06 14:50:00,188.6,189.48,188.6,189.4,12472.0,170.5332,171.3289,170.5332,171.2566,12472.0
2018-12-06 14:55:00,189.4,189.6,189.26,189.48,10607.0,171.2566,171.4375,171.13,171.3289,10607.0
2018-12-06 15:00:00,189.53,189.81,189.41,189.42,16137.0,171.3742,171.6273,171.2657,171.2747,16137.0
2018-12-06 15:05:00,189.45,189.55,189.1,189.52,13993.0,171.3018,171.3922,170.9854,171.3651,13993.0
2018-12-06 15:10:00,189.42,189.58,189.24,189.36,7293.0,171.2747,171.4194,171.1119,171.2204,7293.0
2018-12-06 15:15:00,189.35,189.54,189.26,189.4,13819.0,171.2114,171.3832,171.13,171.2566,13819.0
2018-12-06 15:20:00,189.4,189.5,189.18,189.36,9904.0,171.2566,171.347,171.0577,171.2204,9904.0
2018-12-06 15:25:00,189.38,189.68,189.36,189.67,11587.0,171.2385,171.5098,171.2204,171.5007,11587.0
2018-12-06 15:30:00,189.63,190.16,189.56,190.16,39606.0,171.4646,171.9438,171.4013,171.9438,39606.0
2018-12-06 15:35:00,190.1,190.33,190.03,190.28,11212.0,171.8896,172.0975,171.8263,172.0523,11212.0
2018-12-06 15:40:00,190.28,190.51,190.09,190.51,23688.0,172.0523,172.2603,171.8805,172.2603,23688.0
2018-12-06 15:45:00,190.59,190.87,190.5,190.87,24506.0,172.3326,172.5858,172.2512,172.5858,24506.0
2018-12-06 15:50:00,190.84,191.0,190.75,190.96,23989.0,172.5587,172.7033,172.4773,172.6672,23989.0
2018-12-06 15:55:00,190.95,191.02,190.67,190.75,61375.0,172.6581,172.7214,172.405,172.4773,61375.0
2018-12-07 09:30:00,191.28,191.57,190.55,191.03,31838.0,172.9565,173.2187,172.2964,172.7305,31838.0
2018-12-07 09:35:00,191.01,191.75,190.45,191.7,15939.0,172.7124,173.3815,172.206,173.3363,15939.0
2018-12-07 09:40:00,191.7,192.28,191.31,192.06,10865.0,173.3363,173.8607,172.9836,173.6618,10865.0
2018-12-07 09:45:00,192.25,192.31,191.9,192.21,11269.0,173.8336,173.8879,173.5171,173.7974,11269.0
2018-12-07 09:50:00,192.21,192.41,192.01,192.25,8843.0,173.7974,173.9783,173.6166,173.8336,8843.0
2018-12-07 09:55:00,192.37,192.86,192.32,192.48,6174.0,173.9421,174.3852,173.8969,174.0416,6174.0
2018-12-07 10:00:00,192.61,192.76,192.08,192.73,11494.0,174.1591,174.2947,173.6799,174.2676,11494.0
2018-12-07 10:05:00,192.68,192.69,192.24,192.5,7745.0,174.2224,174.2315,173.8246,174.0597,7745.0
2018-12-07 10:10:00,192.44,192.72,192.3,192.38,10967.0,174.0054,174.2586,173.8788,173.9511,10967.0
2018-12-07 10:15:00,192.34,192.35,191.65,191.93,32710.0,173.915,173.924,173.2911,173.5443,32710.0
2018-12-07 10:20:00,191.85,191.89,191.56,191.62,4389.0,173.4719,173.5081,173.2097,173.264,4389.0
2018-12-07 10:25:00,191.54,191.61,191.37,191.41,11353.0,173.1916,173.2549,173.0379,173.0741,11353.0
2018-12-07 10:30:00,191.36,192.21,191.3,192.09,17814.0,173.0289,173.7974,172.9746,173.6889,17814.0
2018-12-07 10:35:00,192.14,192.17,191.43,191.65,24722.0,173.7341,173.7613,173.0922,173.2911,24722.0
2018-12-07 10:40:00,191.58,192.05,191.53,191.81,6974.0,173.2278,173.6528,173.1826,173.4357,6974.0
2018-12-07 10:45:00,191.87,192.21,191.81,191.97,8675.0,173.49,173.7974,173.4357,173.5804,8675.0
2018-12-07 10:50:00,191.92,192.31,191.87,192.21,8241.0,173.5352,173.8879,173.49,173.7974,8241.0
2018-12-07 10:55:00,192.12,192.47,192.12,192.44,9620.0,173.7161,174.0325,173.7161,174.0054,9620.0
2018-12-07 11:00:00,192.35,192.53,191.89,192.17,15424.0,173.924,174.0868,173.5081,173.7613,15424.0
2018-12-07 11:05:00,192.18,192.22,191.42,191.43,16558.0,173.7703,173.8065,173.0831,173.0922,16558.0
2018-12-07 11:10:00,191.54,191.75,191.29,191.33,8845.0,173.1916,173.3815,172.9656,173.0017,8845.0
2018-12-07 11:15:00,191.23,191.48,191.23,191.34,10204.0,172.9113,173.1374,172.9113,173.0108,10204.0
2018-12-07 11:20:00,191.33,191.36,190.8,190.81,13275.0,173.0017,173.0289,172.5225,172.5315,13275.0
2018-12-07 11:25:00,190.81,191.07,190.68,190.81,11721.0,172.5315,172.7666,172.414,172.5315,11721.0
2018-12-07 11:30:00,190.73,191.02,190.73,190.9,10463.0,172.4592,172.7214,172.4592,172.6129,10463.0
2018-12-07 11:35:00,190.96,191.26,190.8,191.25,6599.0,172.6672,172.9384,172.5225,172.9294,6599.0
2018-12-07 11:40:00,191.24,191.65,191.16,191.57,5426.0,172.9204,173.2911,172.848,173.2187,5426.0
2018-12-07 11:45:00,191.61,191.81,191.6,191.78,5343.0,173.2549,173.4357,173.2459,173.4086,5343.0
2018-12-07 11:50:00,191.71,191.74,191.26,191.32,11517.0,173.3453,173.3725,172.9384,172.9927,11517.0
2018-12-07 11:55:00,191.22,191.24,190.88,190.88,8514.0,172.9023,172.9204,172.5948,172.5948,8514.0
2018-12-07 12:00:00,190.89,191.05,190.85,190.88,9572.0,172.6039,172.7486,172.5677,172.5948,9572.0
2018-12-07 12:05:00,190.87,191.05,190.82,190.89,10454.0,172.5858,172.7486,172.5406,172.6039,10454.0
2018-12-07 12:10:00,190.85,191.18,190.85,190.95,6086.0,172.5677,172.8661,172.5677,172.6581,6086.0
2018-12-07 12:15:00,190.86,190.87,190.16,190.21,16916.0,172.5768,172.5858,171.9438,171.989,16916.0
2018-12-07 12:20:00,190.23,190.56,190.21,190.34,5658.0,172.0071,172.3055,171.989,172.1066,5658.0
2018-12-07 12:25:00,190.24,190.42,190.06,190.25,7268.0,172.0161,172.1789,171.8534,172.0252,7268.0
2018-12-07 12:30:00,190.2,190.2,189.8,189.88,15520.0,171.98,171.98,171.6183,171.6906,15520.0
2018-12-07 12:35:00,189.9,189.97,189.75,189.86,9114.0,171.7087,171.772,171.5731,171.6725,9114.0
2018-12-07 12:40:00,189.91,189.99,189.69,189.96,6827.0,171.7178,171.7901,171.5188,171.763,6827.0
2018-12-07 12:45:00,189.97,190.13,189.97,190.03,5705.0,171.772,171.9167,171.772,171.8263,5705.0
2018-12-07 12:50:00,190.0,190.41,190.0,190.41,4912.0,171.7991,172.1699,171.7991,172.1699,4912.0
2018-12-07 12:55:00,190.39,190.52,190.09,190.4,8552.0,172.1518,172.2693,171.8805,172.1608,8552.0
2018-12-07 13:00:00,190.37,190.77,190.25,190.56,12250.0,172.1337,172.4954,172.0252,172.3055,12250.0
2018-12-07 13:05:00,190.5,190.5,189.88,189.94,13438.0,172.2512,172.2512,171.6906,171.7449,13438.0
2018-12-07 13:10:00,189.89,190.21,189.89,190.09,10707.0,171.6997,171.989,171.6997,171.8805,10707.0
2018-12-07 13:15:00,190.08,190.16,189.73,189.75,9210.0,171.8715,171.9438,171.555,171.5731,9210.0
2018-12-07 13:20:00,189.73,190.07,189.72,189.74,7179.0,171.555,171.8624,171.546,171.564,7179.0
2018-12-07 13:25:00,189.68,189.85,189.52,189.65,7901.0,171.5098,171.6635,171.3651,171.4827,7901.0
2018-12-07 13:30:00,189.69,189.69,189.09,189.09,6654.0,171.5188,171.5188,170.9763,170.9763,6654.0
2018-12-07 13:35:00,189.2,189.24,188.96,189.15,7645.0,171.0758,171.1119,170.8588,171.0306,7645.0
2018-12-07 13:40:00,189.16,189.32,189.1,189.22,4750.0,171.0396,171.1843,170.9854,171.0939,4750.0
2018-12-07 13:45:00,189.17,189.41,189.01,189.02,14097.0,171.0486,171.2657,170.904,170.913,14097.0
2018-12-07 13:50:00,188.94,189.02,188.24,188.68,21244.0,170.8407,170.913,170.2077,170.6056,21244.0
2018-12-07 13:55:00,188.49,188.61,188.0,188.4,25540.0,170.4338,170.5423,169.9907,170.3524,25540.0
2018-12-07 14:00:00,188.37,188.38,187.64,187.64,14837.0,170.3253,170.3343,169.6652,169.6652,14837.0
2018-12-07 14:05:00,187.57,188.1,187.56,187.83,12979.0,169.6019,170.0811,169.5929,169.837,12979.0
2018-12-07 14:10:00,187.86,187.88,187.34,187.5,15976.0,169.8641,169.8822,169.3939,169.5386,15976.0
2018-12-07 14:15:00,187.54,188.33,187.54,188.3,6900.0,169.5748,170.2891,169.5748,170.262,6900.0
2018-12-07 14:20:00,188.27,188.5,187.98,188.06,12403.0,170.2349,170.4428,169.9726,170.045,12403.0
2018-12-07 14:25:00,188.07,188.25,187.99,188.25,9351.0,170.054,170.2168,169.9817,170.2168,9351.0
2018-12-07 14:30:00,188.21,188.4,188.07,188.33,12637.0,170.1806,170.3524,170.054,170.2891,12637.0
2018-12-07 14:35:00,188.32,188.41,188.13,188.16,21058.0,170.2801,170.3614,170.1083,170.1354,21058.0
2018-12-07 14:40:00,188.15,188.34,188.08,188.09,15732.0,170.1264,170.2982,170.0631,170.0721,15732.0
2018-12-07 14:45:00,188.09,188.51,187.74,188.47,12709.0,170.0721,170.4519,169.7556,170.4157,12709.0
2018-12-07 14:50:00,188.53,188.74,188.29,188.29,9483.0,170.47,170.6598,170.2529,170.2529,9483.0
2018-12-07 14:55:00,188.23,188.26,187.81,187.93,11585.0,170.1987,170.2258,169.8189,169.9274,11585.0
2018-12-07 15:00:00,187.94,188.16,187.82,187.89,10173.0,169.9365,170.1354,169.828,169.8913,10173.0
2018-12-07 15:05:00,187.98,188.49,187.98,188.41,8756.0,169.9726,170.4338,169.9726,170.3614,8756.0
2018-12-07 15:10:00,188.45,188.58,188.22,188.28,11563.0,170.3976,170.5152,170.1896,170.2439,11563.0
2018-12-07 15:15:00,188.25,188.47,188.05,188.45,8718.0,170.2168,170.4157,170.0359,170.3976,8718.0
2018-12-07 15:20:00,188.41,188.72,188.3,188.57,9853.0,170.3614,170.6418,170.262,170.5061,9853.0
2018-12-07 15:25:00,188.47,188.99,188.29,188.91,11351.0,170.4157,170.8859,170.2529,170.8136,11351.0
2018-12-07 15:30:00,188.88,189.31,188.69,189.27,10762.0,170.7864,171.1752,170.6146,171.1391,10762.0
2018-12-07 15:35:00,189.24,189.89,189.09,189.23,21521.0,171.1119,171.6997,170.9763,171.1029,21521.0
2018-12-07 15:40:00,189.2,189.72,189.14,189.5,23117.0,171.0758,171.546,171.0215,171.347,23117.0
2018-12-07 15:45:00,189.54,189.54,188.89,188.89,31063.0,171.3832,171.3832,170.7955,170.7955,31063.0
2018-12-07 15:50:00,188.9,189.36,188.9,189.16,28132.0,170.8045,171.2204,170.8045,171.0396,28132.0
2018-12-07 15:55:00,189.23,189.28,188.56,188.62,71135.0,171.1029,171.1481,170.4971,170.5513,71135.0
2018-12-10 09:30:00,189.24,189.32,188.5,188.95,29059.0,171.1119,171.1843,170.4428,170.8497,29059.0
2018-12-10 09:35:00,188.94,189.32,188.63,188.83,13009.0,170.8407,171.1843,170.5604,170.7412,13009.0
2018-12-10 09:40:00,188.95,188.96,188.08,188.86,27713.0,170.8497,170.8588,170.0631,170.7683,27713.0
2018-12-10 09:45:00,188.8,188.8,187.93,188.09,20922.0,170.7141,170.7141,169.9274,170.0721,20922.0
2018-12-10 09:50:00,188.1,188.23,186.78,187.36,29538.0,170.0811,170.1987,168.8876,169.412,29538.0
2018-12-10 09:55:00,187.36,187.81,187.16,187.81,13944.0,169.412,169.8189,169.2312,169.8189,13944.0
2018-12-10 10:00:00,187.77,187.98,187.51,187.97,9512.0,169.7828,169.9726,169.5477,169.9636,9512.0
2018-12-10 10:05:00,187.83,188.08,187.42,187.42,15051.0,169.837,170.0631,169.4663,169.4663,15051.0
2018-12-10 10:10:00,187.37,187.93,187.25,187.53,20590.0,169.4211,169.9274,169.3126,169.5657,20590.0
2018-12-10 10:15:00,187.62,187.86,186.85,187.86,26989.0,169.6471,169.8641,168.9509,169.8641,26989.0
2018-12-10 10:20:00,187.93,187.94,187.45,187.68,3944.0,169.9274,169.9365,169.4934,169.7014,3944.0
2018-12-10 10:25:00,187.56,187.89,187.26,187.41,10677.0,169.5929,169.8913,169.3216,169.4572,10677.0
2018-12-10 10:30:00,187.45,187.63,186.94,186.97,8525.0,169.4934,169.6562,169.0323,169.0594,8525.0
2018-12-10 10:35:00,187.06,187.29,186.54,186.58,22082.0,169.1408,169.3487,168.6706,168.7068,22082.0
2018-12-10 10:40:00,186.65,186.65,186.26,186.3,12602.0,168.77,168.77,168.4174,168.4536,12602.0
2018-12-10 10:45:00,186.29,187.2,186.23,187.15,19716.0,168.4445,169.2674,168.3903,169.2221,19716.0
2018-12-10 10:50:00,186.86,186.86,185.95,186.01,12843.0,168.9599,168.9599,168.1371,168.1914,12843.0
2018-12-10 10:55:00,186.04,186.57,185.92,186.16,9625.0,168.2185,168.6977,168.11,168.327,9625.0
2018-12-10 11:00:00,186.06,186.1,184.76,185.17,37590.0,168.2366,168.2727,167.0611,167.4318,37590.0
2018-12-10 11:05:00,185.32,185.67,185.17,185.37,11323.0,167.5675,167.8839,167.4318,167.6127,11323.0
2018-12-10 11:10:00,185.29,186.19,185.29,185.74,26912.0,167.5403,168.3541,167.5403,167.9472,26912.0
2018-12-10 11:15:00,185.74,186.18,185.55,185.92,11649.0,167.9472,168.3451,167.7754,168.11,11649.0
2018-12-10 11:20:00,185.9,186.02,185.64,185.64,12345.0,168.0919,168.2004,167.8568,167.8568,12345.0
2018-12-10 11:25:00,185.68,186.08,185.63,185.99,27326.0,167.893,168.2546,167.8478,168.1733,27326.0
2018-12-10 11:30:00,186.07,186.37,185.97,186.0,19039.0,168.2456,168.5169,168.1552,168.1823,19039.0
2018-12-10 11:35:00,186.05,186.96,186.05,186.92,6409.0,168.2275,169.0504,168.2275,169.0142,6409.0
2018-12-10 11:40:00,186.91,187.11,186.8,187.08,10280.0,169.0051,169.186,168.9057,169.1589,10280.0
2018-12-10 11:45:00,187.14,187.38,187.0,187.29,9763.0,169.2131,169.4301,169.0865,169.3487,9763.0
2018-12-10 11:50:00,187.31,187.8,187.19,187.19,14058.0,169.3668,169.8099,169.2583,169.2583,14058.0
2018-12-10 11:55:00,187.35,187.41,186.67,186.8,8903.0,169.403,169.4572,168.7881,168.9057,8903.0
2018-12-10 12:00:00,186.85,186.9,186.56,186.9,6629.0,168.9509,168.9961,168.6887,168.9961,6629.0
2018-12-10 12:05:00,186.8,187.12,186.61,186.96,6012.0,168.9057,169.195,168.7339,169.0504,6012.0
2018-12-10 12:10:00,186.91,187.3,186.83,187.19,6176.0,169.0051,169.3578,168.9328,169.2583,6176.0
2018-12-10 12:15:00,187.17,187.3,186.74,186.81,7071.0,169.2402,169.3578,168.8514,168.9147,7071.0
2018-12-10 12:20:00,186.63,186.75,186.43,186.56,5344.0,168.752,168.8605,168.5711,168.6887,5344.0
2018-12-10 12:25:00,186.7,186.98,186.7,186.87,7188.0,168.8153,169.0684,168.8153,168.969,7188.0
2018-12-10 12:30:00,186.88,187.15,186.83,186.94,11230.0,168.978,169.2221,168.9328,169.0323,11230.0
2018-12-10 12:35:00,186.96,187.66,186.96,187.55,12516.0,169.0504,169.6833,169.0504,169.5838,12516.0
2018-12-10 12:40:00,187.61,187.92,187.61,187.73,5421.0,169.6381,169.9184,169.6381,169.7466,5421.0
2018-12-10 12:45:00,187.5,187.77,187.46,187.77,14764.0,169.5386,169.7828,169.5025,169.7828,14764.0
2018-12-10 12:50:00,187.7,187.98,187.64,187.87,11303.0,169.7195,169.9726,169.6652,169.8732,11303.0
2018-12-10 12:55:00,187.85,187.85,187.5,187.55,7320.0,169.8551,169.8551,169.5386,169.5838,7320.0
2018-12-10 13:00:00,187.55,187.71,187.35,187.35,8659.0,169.5838,169.7285,169.403,169.403,8659.0
2018-12-10 13:05:00,187.31,187.69,187.29,187.5,6155.0,169.3668,169.7104,169.3487,169.5386,6155.0
2018-12-10 13:10:00,187.42,187.72,187.25,187.64,9936.0,169.4663,169.7375,169.3126,169.6652,9936.0
2018-12-10 13:15:00,187.57,187.62,187.38,187.51,6290.0,169.6019,169.6471,169.4301,169.5477,6290.0
2018-12-10 13:20:00,187.58,187.59,186.85,186.86,12820.0,169.611,169.62,168.9509,168.9599,12820.0
2018-12-10 13:25:00,186.89,186.91,186.57,186.64,11755.0,168.9871,169.0051,168.6977,168.761,11755.0
2018-12-10 13:30:00,186.63,187.33,186.57,187.28,6942.0,168.752,169.3849,168.6977,169.3397,6942.0
2018-12-10 13:35:00,187.35,187.7,187.35,187.44,10335.0,169.403,169.7195,169.403,169.4844,10335.0
2018-12-10 13:40:00,187.42,187.69,187.13,187.22,4577.0,169.4663,169.7104,169.2041,169.2854,4577.0
2018-12-10 13:45:00,187.22,187.32,187.13,187.19,4112.0,169.2854,169.3759,169.2041,169.2583,4112.0
2018-12-10 13:50:00,187.26,187.66,187.26,187.42,6033.0,169.3216,169.6833,169.3216,169.4663,6033.0
2018-12-10 13:55:00,187.31,187.42,187.2,187.31,4184.0,169.3668,169.4663,169.2674,169.3668,4184.0
2018-12-10 14:00:00,187.4,187.4,187.15,187.26,3359.0,169.4482,169.4482,169.2221,169.3216,3359.0
2018-12-10 14:05:00,187.29,187.63,187.29,187.44,10370.0,169.3487,169.6562,169.3487,169.4844,10370.0
2018-12-10 14:10:00,187.4,187.52,187.25,187.25,7553.0,169.4482,169.5567,169.3126,169.3126,7553.0
2018-12-10 14:15:00,187.3,187.34,186.89,186.89,7836.0,169.3578,169.3939,168.9871,168.9871,7836.0
2018-12-10 14:20:00,186.93,187.29,186.73,187.19,7269.0,169.0232,169.3487,168.8424,169.2583,7269.0
2018-12-10 14:25:00,187.27,187.6,187.23,187.5,9340.0,169.3307,169.629,169.2945,169.5386,9340.0
2018-12-10 14:30:00,187.58,187.91,187.5,187.9,8930.0,169.611,169.9093,169.5386,169.9003,8930.0
2018-12-10 14:35:00,187.89,187.89,187.54,187.54,13680.0,169.8913,169.8913,169.5748,169.5748,13680.0
2018-12-10 14:40:00,187.54,187.65,187.33,187.52,31817.0,169.5748,169.6743,169.3849,169.5567,31817.0
2018-12-10 14:45:00,187.48,187.55,187.36,187.43,4602.0,169.5205,169.5838,169.412,169.4753,4602.0
2018-12-10 14:50:00,187.42,187.66,187.35,187.52,8055.0,169.4663,169.6833,169.403,169.5567,8055.0
2018-12-10 14:55:00,187.5,187.65,186.81,186.85,9890.0,169.5386,169.6743,168.9147,168.9509,9890.0
2018-12-10 15:00:00,186.85,187.09,186.74,186.98,8125.0,168.9509,169.1679,168.8514,169.0684,8125.0
2018-12-10 15:05:00,186.99,187.26,186.98,187.26,6159.0,169.0775,169.3216,169.0684,169.3216,6159.0
2018-12-10 15:10:00,187.27,187.28,186.96,187.02,34170.0,169.3307,169.3397,169.0504,169.1046,34170.0
2018-12-10 15:15:00,186.97,186.98,186.81,186.93,7218.0,169.0594,169.0684,168.9147,169.0232,7218.0
2018-12-10 15:20:00,186.95,187.14,186.93,187.1,42989.0,169.0413,169.2131,169.0232,169.1769,42989.0
2018-12-10 15:25:00,187.09,187.43,187.08,187.39,12828.0,169.1679,169.4753,169.1589,169.4392,12828.0
2018-12-10 15:30:00,187.49,187.85,187.48,187.77,10529.0,169.5296,169.8551,169.5205,169.7828,10529.0
2018-12-10 15:35:00,187.79,188.11,187.76,187.97,14621.0,169.8008,170.0902,169.7737,169.9636,14621.0
2018-12-10 15:40:00,187.99,188.0,187.78,187.83,14582.0,169.9817,169.9907,169.7918,169.837,14582.0
2018-12-10 15:45:00,187.81,187.85,187.53,187.57,27446.0,169.8189,169.8551,169.5657,169.6019,27446.0
2018-12-10 15:50:00,187.49,187.7,187.49,187.7,34197.0,169.5296,169.7195,169.5296,169.7195,34197.0
2018-12-10 15:55:00,187.65,187.88,187.29,187.33,67901.0,169.6743,169.8822,169.3487,169.3849,67901.0
2018-12-11 09:30:00,189.01,190.38,188.81,189.93,54899.0,170.904,172.1427,170.7231,171.7358,54899.0
2018-12-11 09:35:00,189.84,190.92,189.36,190.69,30933.0,171.6545,172.631,171.2204,172.423,30933.0
2018-12-11 09:40:00,190.68,190.93,190.17,190.47,13601.0,172.414,172.64,171.9529,172.2241,13601.0
2018-12-11 09:45:00,190.55,191.08,190.33,190.82,19091.0,172.2964,172.7757,172.0975,172.5406,19091.0
2018-12-11 09:50:00,190.83,191.4,190.44,191.37,15314.0,172.5496,173.065,172.197,173.0379,15314.0
2018-12-11 09:55:00,191.28,191.28,190.65,190.85,16624.0,172.9565,172.9565,172.3869,172.5677,16624.0
2018-12-11 10:00:00,190.92,191.29,190.92,191.22,14797.0,172.631,172.9656,172.631,172.9023,14797.0
2018-12-11 10:05:00,191.2,191.2,190.64,190.96,24972.0,172.8842,172.8842,172.3778,172.6672,24972.0
2018-12-11 10:10:00,190.96,191.0,190.33,190.56,21722.0,172.6672,172.7033,172.0975,172.3055,21722.0
2018-12-11 10:15:00,190.58,190.76,190.11,190.76,18131.0,172.3236,172.4863,171.8986,172.4863,18131.0
2018-12-11 10:20:00,190.82,190.9,190.39,190.74,26821.0,172.5406,172.6129,172.1518,172.4682,26821.0
2018-12-11 10:25:00,190.9,190.96,190.6,190.6,8623.0,172.6129,172.6672,172.3417,172.3417,8623.0
2018-12-11 10:30:00,190.57,190.64,190.19,190.34,13578.0,172.3145,172.3778,171.9709,172.1066,13578.0
2018-12-11 10:35:00,190.39,190.77,190.28,190.77,11228.0,172.1518,172.4954,172.0523,172.4954,11228.0
2018-12-11 10:40:00,190.74,190.84,190.49,190.84,12770.0,172.4682,172.5587,172.2422,172.5587,12770.0
2018-12-11 10:45:00,190.83,190.93,190.26,190.32,9780.0,172.5496,172.64,172.0342,172.0885,9780.0
2018-12-11 10:50:00,190.28,190.37,189.94,190.18,12165.0,172.0523,172.1337,171.7449,171.9619,12165.0
2018-12-11 10:55:00,190.12,190.29,189.82,190.29,7849.0,171.9076,172.0614,171.6364,172.0614,7849.0
2018-12-11 11:00:00,190.34,190.41,189.84,190.3,14467.0,172.1066,172.1699,171.6545,172.0704,14467.0
2018-12-11 11:05:00,190.37,190.53,190.01,190.47,9818.0,172.1337,172.2784,171.8082,172.2241,9818.0
2018-12-11 11:10:00,190.49,190.54,190.02,190.17,13588.0,172.2422,172.2874,171.8172,171.9529,13588.0
2018-12-11 11:15:00,190.17,190.26,190.02,190.12,22224.0,171.9529,172.0342,171.8172,171.9076,22224.0
2018-12-11 11:20:00,190.13,190.2,190.02,190.08,62523.0,171.9167,171.98,171.8172,171.8715,62523.0
2018-12-11 11:25:00,190.06,190.11,189.32,189.56,14849.0,171.8534,171.8986,171.1843,171.4013,14849.0
2018-12-11 11:30:00,189.57,189.57,188.76,188.9,18113.0,171.4103,171.4103,170.6779,170.8045,18113.0
2018-12-11 11:35:00,188.89,189.22,188.86,189.21,12827.0,170.7955,171.0939,170.7683,171.0848,12827.0
2018-12-11 11:40:00,189.2,189.2,188.75,188.99,15056.0,171.0758,171.0758,170.6689,170.8859,15056.0
2018-12-11 11:45:00,188.95,189.62,188.89,189.58,19403.0,170.8497,171.4555,170.7955,171.4194,19403.0
2018-12-11 11:50:00,189.57,189.59,189.39,189.56,11944.0,171.4103,171.4284,171.2476,171.4013,11944.0
2018-12-11 11:55:00,189.57,189.61,189.33,189.47,23470.0,171.4103,171.4465,171.1933,171.3199,23470.0
2018-12-11 12:00:00,189.41,189.46,188.9,188.9,8083.0,171.2657,171.3109,170.8045,170.8045,8083.0
2018-12-11 12:05:00,188.97,189.06,188.36,188.46,9200.0,170.8678,170.9492,170.3162,170.4067,9200.0
2018-12-11 12:10:00,188.46,188.56,188.22,188.46,10556.0,170.4067,170.4971,170.1896,170.4067,10556.0
2018-12-11 12:15:00,188.5,188.5,188.15,188.17,8190.0,170.4428,170.4428,170.1264,170.1444,8190.0
2018-12-11 12:20:00,188.17,188.7,188.16,188.52,18955.0,170.1444,170.6237,170.1354,170.4609,18955.0
2018-12-11 12:25:00,188.46,188.64,188.46,188.54,12126.0,170.4067,170.5694,170.4067,170.479,12126.0
2018-12-11 12:30:00,188.51,188.6,188.27,188.37,13896.0,170.4519,170.5332,170.2349,170.3253,13896.0
2018-12-11 12:35:00,188.43,188.76,188.42,188.6,5977.0,170.3795,170.6779,170.3705,170.5332,5977.0
2018-12-11 12:40:00,188.6,189.31,188.56,189.19,7710.0,170.5332,171.1752,170.4971,171.0667,7710.0
2018-12-11 12:45:00,189.17,189.23,189.03,189.11,9581.0,171.0486,171.1029,170.9221,170.9944,9581.0
2018-12-11 12:50:00,189.06,189.1,188.78,188.78,8342.0,170.9492,170.9854,170.696,170.696,8342.0
2018-12-11 12:55:00,188.87,188.9,188.56,188.62,6554.0,170.7774,170.8045,170.4971,170.5513,6554.0
2018-12-11 13:00:00,188.61,188.75,188.56,188.65,8655.0,170.5423,170.6689,170.4971,170.5785,8655.0
2018-12-11 13:05:00,188.69,188.76,188.46,188.65,6993.0,170.6146,170.6779,170.4067,170.5785,6993.0
2018-12-11 13:10:00,188.54,188.57,188.23,188.23,5795.0,170.479,170.5061,170.1987,170.1987,5795.0
2018-12-11 13:15:00,188.27,188.81,188.23,188.81,8138.0,170.2349,170.7231,170.1987,170.7231,8138.0
2018-12-11 13:20:00,188.75,188.97,188.74,188.77,7189.0,170.6689,170.8678,170.6598,170.687,7189.0
2018-12-11 13:25:00,188.71,188.72,188.47,188.58,8895.0,170.6327,170.6418,170.4157,170.5152,8895.0
2018-12-11 13:30:00,188.56,188.59,188.3,188.59,7756.0,170.4971,170.5242,170.262,170.5242,7756.0
2018-12-11 13:35:00,188.49,188.96,188.49,188.86,5469.0,170.4338,170.8588,170.4338,170.7683,5469.0
2018-12-11 13:40:00,188.86,188.86,188.32,188.33,8083.0,170.7683,170.7683,170.2801,170.2891,8083.0
2018-12-11 13:45:00,188.17,188.57,188.17,188.31,9793.0,170.1444,170.5061,170.1444,170.271,9793.0
2018-12-11 13:50:00,188.33,188.34,187.99,188.14,10764.0,170.2891,170.2982,169.9817,170.1173,10764.0
2018-12-11 13:55:00,188.17,188.26,188.06,188.17,5144.0,170.1444,170.2258,170.045,170.1444,5144.0
2018-12-11 14:00:00,188.14,188.6,187.92,188.59,10580.0,170.1173,170.5332,169.9184,170.5242,10580.0
2018-12-11 14:05:00,188.61,188.8,188.51,188.64,7918.0,170.5423,170.7141,170.4519,170.5694,7918.0
2018-12-11 14:10:00,188.61,188.85,188.51,188.85,9156.0,170.5423,170.7593,170.4519,170.7593,9156.0
2018-12-11 14:15:00,188.79,189.19,188.57,189.13,9609.0,170.705,171.0667,170.5061,171.0125,9609.0
2018-12-11 14:20:00,189.03,189.12,188.93,188.99,7125.0,170.9221,171.0034,170.8316,170.8859,7125.0
2018-12-11 14:25:00,189.01,189.68,189.01,189.55,7500.0,170.904,171.5098,170.904,171.3922,7500.0
2018-12-11 14:30:00,189.6,189.8,189.22,189.22,9605.0,171.4375,171.6183,171.0939,171.0939,9605.0
2018-12-11 14:35:00,189.24,189.44,189.02,189.02,16130.0,171.1119,171.2928,170.913,170.913,16130.0
2018-12-11 14:40:00,189.07,189.37,189.04,189.25,24101.0,170.9582,171.2295,170.9311,171.121,24101.0
2018-12-11 14:45:00,189.31,189.7,189.17,189.24,13810.0,171.1752,171.5279,171.0486,171.1119,13810.0
2018-12-11 14:50:00,189.2,189.5,189.09,189.38,11494.0,171.0758,171.347,170.9763,171.2385,11494.0
2018-12-11 14:55:00,189.42,189.43,189.1,189.29,9347.0,171.2747,171.2837,170.9854,171.1572,9347.0
2018-12-11 15:00:00,189.31,189.36,189.07,189.33,12328.0,171.1752,171.2204,170.9582,171.1933,12328.0
2018-12-11 15:05:00,189.34,189.58,189.18,189.58,15637.0,171.2024,171.4194,171.0577,171.4194,15637.0
2018-12-11 15:10:00,189.6,190.19,189.6,189.93,15852.0,171.4375,171.9709,171.4375,171.7358,15852.0
2018-12-11 15:15:00,189.96,189.98,189.67,189.73,11748.0,171.763,171.7811,171.5007,171.555,11748.0
2018-12-11 15:20:00,189.74,189.76,189.43,189.43,11129.0,171.564,171.5821,171.2837,171.2837,11129.0
2018-12-11 15:25:00,189.43,189.49,189.29,189.33,16807.0,171.2837,171.338,171.1572,171.1933,16807.0
2018-12-11 15:30:00,189.29,189.7,189.23,189.49,18680.0,171.1572,171.5279,171.1029,171.338,18680.0
2018-12-11 15:35:00,189.5,189.5,189.13,189.14,25525.0,171.347,171.347,171.0125,171.0215,25525.0
2018-12-11 15:40:00,189.15,189.33,189.08,189.16,39635.0,171.0306,171.1933,170.9673,171.0396,39635.0
2018-12-11 15:45:00,189.14,189.18,188.91,188.97,28028.0,171.0215,171.0577,170.8136,170.8678,28028.0
2018-12-11 15:50:00,188.96,188.99,188.66,188.78,29961.0,170.8588,170.8859,170.5875,170.696,29961.0
2018-12-11 15:55:00,188.77,188.83,188.5,188.76,60511.0,170.687,170.7412,170.4428,170.6779,60511.0
2018-12-12 09:30:00,191.04,191.04,189.16,189.79,38403.0,172.7395,172.7395,171.0396,171.6093,38403.0
2018-12-12 09:35:00,190.08,190.49,189.79,190.27,9341.0,171.8715,172.2422,171.6093,172.0433,9341.0
2018-12-12 09:40:00,190.38,190.38,189.52,189.73,7173.0,172.1427,172.1427,171.3651,171.555,7173.0
2018-12-12 09:45:00,189.66,189.7,188.76,188.76,14343.0,171.4917,171.5279,170.6779,170.6779,14343.0
2018-12-12 09:50:00,188.88,189.21,188.69,188.84,10324.0,170.7864,171.0848,170.6146,170.7503,10324.0
2018-12-12 09:55:00,188.95,189.36,188.91,189.29,6929.0,170.8497,171.2204,170.8136,171.1572,6929.0
2018-12-12 10:00:00,189.29,189.37,189.03,189.23,7454.0,171.1572,171.2295,170.9221,171.1029,7454.0
2018-12-12 10:05:00,189.23,189.31,188.6,188.9,9940.0,171.1029,171.1752,170.5332,170.8045,9940.0
2018-12-12 10:10:00,188.95,189.47,188.81,189.36,23211.0,170.8497,171.3199,170.7231,171.2204,23211.0
2018-12-12 10:15:00,189.36,189.89,189.28,189.8,9606.0,171.2204,171.6997,171.1481,171.6183,9606.0
2018-12-12 10:20:00,189.79,189.79,189.33,189.33,17699.0,171.6093,171.6093,171.1933,171.1933,17699.0
2018-12-12 10:25:00,189.28,189.51,189.16,189.46,14254.0,171.1481,171.3561,171.0396,171.3109,14254.0
2018-12-12 10:30:00,189.48,189.48,188.73,188.88,16413.0,171.3289,171.3289,170.6508,170.7864,16413.0
2018-12-12 10:35:00,188.81,188.86,188.24,188.41,9687.0,170.7231,170.7683,170.2077,170.3614,9687.0
2018-12-12 10:40:00,188.53,188.64,188.25,188.25,6425.0,170.47,170.5694,170.2168,170.2168,6425.0
2018-12-12 10:45:00,188.24,188.78,188.13,188.6,11195.0,170.2077,170.696,170.1083,170.5332,11195.0
2018-12-12 10:50:00,188.6,188.68,188.24,188.29,14489.0,170.5332,170.6056,170.2077,170.2529,14489.0
2018-12-12 10:55:00,188.26,188.55,188.26,188.4,15429.0,170.2258,170.488,170.2258,170.3524,15429.0
2018-12-12 11:00:00,188.42,188.45,188.09,188.3,7206.0,170.3705,170.3976,170.0721,170.262,7206.0
2018-12-12 11:05:00,188.33,188.39,188.18,188.28,4097.0,170.2891,170.3434,170.1535,170.2439,4097.0
2018-12-12 11:10:00,188.23,188.37,187.96,187.97,10949.0,170.1987,170.3253,169.9546,169.9636,10949.0
2018-12-12 11:15:00,188.05,188.43,187.98,188.39,7369.0,170.0359,170.3795,169.9726,170.3434,7369.0
2018-12-12 11:20:00,188.41,188.41,188.04,188.3,3964.0,170.3614,170.3614,170.0269,170.262,3964.0
2018-12-12 11:25:00,188.36,188.47,188.21,188.22,3950.0,170.3162,170.4157,170.1806,170.1896,3950.0
2018-12-12 11:30:00,188.25,188.38,188.01,188.05,5150.0,170.2168,170.3343,169.9998,170.0359,5150.0
2018-12-12 11:35:00,188.01,188.19,187.93,188.05,7100.0,169.9998,170.1625,169.9274,170.0359,7100.0
2018-12-12 11:40:00,188.0,188.08,187.96,188.02,4477.0,169.9907,170.0631,169.9546,170.0088,4477.0
2018-12-12 11:45:00,188.07,188.4,188.01,188.28,9189.0,170.054,170.3524,169.9998,170.2439,9189.0
2018-12-12 11:50:00,188.3,188.67,188.2,188.5,4202.0,170.262,170.5965,170.1716,170.4428,4202.0
2018-12-12 11:55:00,188.4,188.61,188.4,188.52,6173.0,170.3524,170.5423,170.3524,170.4609,6173.0
2018-12-12 12:00:00,188.53,188.89,188.53,188.82,10204.0,170.47,170.7955,170.47,170.7322,10204.0
2018-12-12 12:05:00,188.8,188.87,188.64,188.74,3381.0,170.7141,170.7774,170.5694,170.6598,3381.0
2018-12-12 12:10:00,188.75,188.95,188.75,188.95,7104.0,170.6689,170.8497,170.6689,170.8497,7104.0
2018-12-12 12:15:00,188.9,189.01,188.86,188.99,7518.0,170.8045,170.904,170.7683,170.8859,7518.0
2018-12-12 12:20:00,188.92,189.14,188.91,189.04,8602.0,170.8226,171.0215,170.8136,170.9311,8602.0
2018-12-12 12:25:00,189.0,189.29,188.97,189.29,26446.0,170.8949,171.1572,170.8678,171.1572,26446.0
2018-12-12 12:30:00,189.22,189.34,189.16,189.2,12834.0,171.0939,171.2024,171.0396,171.0758,12834.0
2018-12-12 12:35:00,189.19,189.22,189.06,189.11,16777.0,171.0667,171.0939,170.9492,170.9944,16777.0
2018-12-12 12:40:00,189.1,189.19,189.09,189.17,4369.0,170.9854,171.0667,170.9763,171.0486,4369.0
2018-12-12 12:45:00,189.13,189.13,188.91,189.08,5793.0,171.0125,171.0125,170.8136,170.9673,5793.0
2018-12-12 12:50:00,189.1,189.24,189.04,189.18,4194.0,170.9854,171.1119,170.9311,171.0577,4194.0
2018-12-12 12:55:00,189.15,189.65,189.14,189.65,6120.0,171.0306,171.4827,171.0215,171.4827,6120.0
2018-12-12 13:00:00,189.69,189.86,189.69,189.69,4053.0,171.5188,171.6725,171.5188,171.5188,4053.0
2018-12-12 13:05:00,189.67,189.69,189.52,189.58,5202.0,171.5007,171.5188,171.3651,171.4194,5202.0
2018-12-12 13:10:00,189.52,189.61,189.52,189.52,4177.0,171.3651,171.4465,171.3651,171.3651,4177.0
2018-12-12 13:15:00,189.5,189.55,189.44,189.44,1800.0,171.347,171.3922,171.2928,171.2928,1800.0
2018-12-12 13:20:00,189.43,189.49,189.41,189.43,4309.0,171.2837,171.338,171.2657,171.2837,4309.0
2018-12-12 13:25:00,189.38,189.48,189.37,189.46,2068.0,171.2385,171.3289,171.2295,171.3109,2068.0
2018-12-12 13:30:00,189.43,189.43,189.2,189.26,4272.0,171.2837,171.2837,171.0758,171.13,4272.0
2018-12-12 13:35:00,189.26,189.26,188.9,188.96,4412.0,171.13,171.13,170.8045,170.8588,4412.0
2018-12-12 13:40:00,188.91,189.02,188.91,189.0,1859.0,170.8136,170.913,170.8136,170.8949,1859.0
2018-12-12 13:45:00,189.05,189.05,188.86,188.86,2691.0,170.9401,170.9401,170.7683,170.7683,2691.0
2018-12-12 13:50:00,188.87,188.9,188.68,188.68,5326.0,170.7774,170.8045,170.6056,170.6056,5326.0
2018-12-12 13:55:00,188.65,188.66,188.44,188.54,5924.0,170.5785,170.5875,170.3886,170.479,5924.0
2018-12-12 14:00:00,188.56,188.63,188.33,188.38,7628.0,170.4971,170.5604,170.2891,170.3343,7628.0
2018-12-12 14:05:00,188.36,188.38,188.01,188.03,4991.0,170.3162,170.3343,169.9998,170.0179,4991.0
2018-12-12 14:10:00,188.04,188.11,187.56,187.83,15708.0,170.0269,170.0902,169.5929,169.837,15708.0
2018-12-12 14:15:00,187.81,188.28,187.81,188.26,16575.0,169.8189,170.2439,169.8189,170.2258,16575.0
2018-12-12 14:20:00,188.27,188.29,187.72,187.86,18677.0,170.2349,170.2529,169.7375,169.8641,18677.0
2018-12-12 14:25:00,187.92,188.12,187.62,187.74,9763.0,169.9184,170.0992,169.6471,169.7556,9763.0
2018-12-12 14:30:00,187.75,187.8,187.29,187.45,9829.0,169.7647,169.8099,169.3487,169.4934,9829.0
2018-12-12 14:35:00,187.57,187.57,187.01,187.15,23576.0,169.6019,169.6019,169.0956,169.2221,23576.0
2018-12-12 14:40:00,187.19,187.37,187.03,187.13,13006.0,169.2583,169.4211,169.1136,169.2041,13006.0
2018-12-12 14:45:00,187.18,187.23,186.81,187.05,9502.0,169.2493,169.2945,168.9147,169.1317,9502.0
2018-12-12 14:50:00,187.02,187.2,186.95,187.04,9925.0,169.1046,169.2674,169.0413,169.1227,9925.0
2018-12-12 14:55:00,187.15,187.67,187.05,187.62,13348.0,169.2221,169.6923,169.1317,169.6471,13348.0
2018-12-12 15:00:00,187.52,187.7,187.42,187.52,11372.0,169.5567,169.7195,169.4663,169.5567,11372.0
2018-12-12 15:05:00,187.55,187.79,187.54,187.77,6919.0,169.5838,169.8008,169.5748,169.7828,6919.0
2018-12-12 15:10:00,187.9,187.97,187.69,187.74,8855.0,169.9003,169.9636,169.7104,169.7556,8855.0
2018-12-12 15:15:00,187.78,187.78,187.06,187.09,15183.0,169.7918,169.7918,169.1408,169.1679,15183.0
2018-12-12 15:20:00,187.1,187.37,187.02,187.32,15427.0,169.1769,169.4211,169.1046,169.3759,15427.0
2018-12-12 15:25:00,187.32,187.62,187.3,187.41,15509.0,169.3759,169.6471,169.3578,169.4572,15509.0
2018-12-12 15:30:00,187.41,187.59,187.36,187.4,16293.0,169.4572,169.62,169.412,169.4482,16293.0
2018-12-12 15:35:00,187.42,187.75,187.32,187.74,17442.0,169.4663,169.7647,169.3759,169.7556,17442.0
2018-12-12 15:40:00,187.74,187.85,187.55,187.65,16745.0,169.7556,169.8551,169.5838,169.6743,16745.0
2018-12-12 15:45:00,187.57,187.57,187.21,187.27,23639.0,169.6019,169.6019,169.2764,169.3307,23639.0
2018-12-12 15:50:00,187.28,187.29,187.05,187.19,22463.0,169.3397,169.3487,169.1317,169.2583,22463.0
2018-12-12 15:55:00,187.14,187.14,186.65,186.79,49333.0,169.2131,169.2131,168.77,168.8966,49333.0
2018-12-13 09:30:00,186.07,187.13,186.07,186.5,37218.0,168.2456,169.2041,168.2456,168.6344,37218.0
2018-12-13 09:35:00,186.4,186.67,185.8,185.91,14812.0,168.544,168.7881,168.0015,168.1009,14812.0
2018-12-13 09:40:00,185.9,185.9,184.58,184.58,24726.0,168.0919,168.0919,166.8983,166.8983,24726.0
2018-12-13 09:45:00,184.41,184.56,183.5,183.51,54841.0,166.7446,166.8803,165.9218,165.9308,54841.0
2018-12-13 09:50:00,183.51,183.96,183.26,183.52,37022.0,165.9308,166.3377,165.7048,165.9399,37022.0
2018-12-13 09:55:00,183.54,183.96,183.53,183.74,29992.0,165.958,166.3377,165.9489,166.1388,29992.0
2018-12-13 10:00:00,183.78,184.35,183.24,184.21,31474.0,166.175,166.6904,165.6867,166.5638,31474.0
2018-12-13 10:05:00,184.28,184.93,184.27,184.52,28345.0,166.6271,167.2148,166.618,166.8441,28345.0
2018-12-13 10:10:00,184.52,184.79,184.05,184.4,25815.0,166.8441,167.0882,166.4191,166.7356,25815.0
2018-12-13 10:15:00,184.4,184.4,183.62,183.64,23593.0,166.7356,166.7356,166.0303,166.0484,23593.0
2018-12-13 10:20:00,183.62,183.93,182.91,183.04,38305.0,166.0303,166.3106,165.3883,165.5059,38305.0
2018-12-13 10:25:00,182.94,183.27,182.56,182.84,31558.0,165.4154,165.7138,165.0718,165.325,31558.0
2018-12-13 10:30:00,182.79,182.95,182.55,182.64,23238.0,165.2798,165.4245,165.0628,165.1442,23238.0
2018-12-13 10:35:00,182.68,182.98,182.61,182.73,22140.0,165.1803,165.4516,165.1171,165.2256,22140.0
2018-12-13 10:40:00,182.87,183.07,182.65,182.71,26955.0,165.3521,165.533,165.1532,165.2075,26955.0
2018-12-13 10:45:00,182.7,182.95,182.44,182.67,38751.0,165.1984,165.4245,164.9633,165.1713,38751.0
2018-12-13 10:50:00,182.68,182.75,182.22,182.25,72692.0,165.1803,165.2436,164.7644,164.7915,72692.0
2018-12-13 10:55:00,182.18,182.46,182.01,182.07,31563.0,164.7282,164.9814,164.5745,164.6288,31563.0
2018-12-13 11:00:00,182.08,182.25,181.59,182.23,43513.0,164.6378,164.7915,164.1948,164.7735,43513.0
2018-12-13 11:05:00,182.24,182.52,181.94,181.94,29986.0,164.7825,165.0357,164.5112,164.5112,29986.0
2018-12-13 11:10:00,181.93,181.93,181.05,181.16,54353.0,164.5022,164.5022,163.7065,163.806,54353.0
2018-12-13 11:15:00,181.05,181.14,180.7,180.92,54945.0,163.7065,163.7879,163.39,163.5889,54945.0
2018-12-13 11:20:00,180.92,181.18,180.75,180.83,26193.0,163.5889,163.824,163.4352,163.5076,26193.0
2018-12-13 11:25:00,180.82,180.82,180.27,180.33,54558.0,163.4985,163.4985,163.0012,163.0555,54558.0
2018-12-13 11:30:00,180.31,181.57,180.17,181.34,46436.0,163.0374,164.1767,162.9108,163.9687,46436.0
2018-12-13 11:35:00,181.36,181.75,181.23,181.7,23900.0,163.9868,164.3394,163.8692,164.2942,23900.0
2018-12-13 11:40:00,181.72,181.79,181.25,181.79,10999.0,164.3123,164.3756,163.8873,164.3756,10999.0
2018-12-13 11:45:00,181.8,182.4,181.79,182.35,21966.0,164.3846,164.9272,164.3756,164.882,21966.0
2018-12-13 11:50:00,182.35,182.72,182.18,182.32,42483.0,164.882,165.2165,164.7282,164.8548,42483.0
2018-12-13 11:55:00,182.31,182.68,182.23,182.33,9717.0,164.8458,165.1803,164.7735,164.8639,9717.0
2018-12-13 12:00:00,182.2,182.39,182.12,182.31,20375.0,164.7463,164.9181,164.674,164.8458,20375.0
2018-12-13 12:05:00,182.24,182.33,182.02,182.16,12743.0,164.7825,164.8639,164.5836,164.7102,12743.0
2018-12-13 12:10:00,182.08,182.31,181.93,182.23,17610.0,164.6378,164.8458,164.5022,164.7735,17610.0
2018-12-13 12:15:00,182.21,182.38,182.04,182.13,18510.0,164.7554,164.9091,164.6017,164.683,18510.0
2018-12-13 12:20:00,182.13,182.17,181.91,181.94,16222.0,164.683,164.7192,164.4841,164.5112,16222.0
2018-12-13 12:25:00,181.89,181.95,181.69,181.95,11454.0,164.466,164.5203,164.2852,164.5203,11454.0
2018-12-13 12:30:00,181.96,182.18,181.84,181.88,15908.0,164.5293,164.7282,164.4208,164.457,15908.0
2018-12-13 12:35:00,181.91,182.31,181.85,182.31,16908.0,164.4841,164.8458,164.4299,164.8458,16908.0
2018-12-13 12:40:00,182.31,182.37,181.95,182.02,22564.0,164.8458,164.9,164.5203,164.5836,22564.0
2018-12-13 12:45:00,181.99,182.49,181.98,182.28,14256.0,164.5564,165.0085,164.5474,164.8187,14256.0
2018-12-13 12:50:00,182.31,182.35,182.06,182.14,7932.0,164.8458,164.882,164.6197,164.6921,7932.0
2018-12-13 12:55:00,182.14,182.21,182.07,182.2,8177.0,164.6921,164.7554,164.6288,164.7463,8177.0
2018-12-13 13:00:00,182.25,182.31,181.98,182.08,13948.0,164.7915,164.8458,164.5474,164.6378,13948.0
2018-12-13 13:05:00,182.03,182.08,181.88,181.97,18315.0,164.5926,164.6378,164.457,164.5384,18315.0
2018-12-13 13:10:00,181.99,182.29,181.84,182.29,9409.0,164.5564,164.8277,164.4208,164.8277,9409.0
2018-12-13 13:15:00,182.29,182.49,182.21,182.49,13548.0,164.8277,165.0085,164.7554,165.0085,13548.0
2018-12-13 13:20:00,182.5,182.63,182.43,182.43,10060.0,165.0176,165.1351,164.9543,164.9543,10060.0
2018-12-13 13:25:00,182.43,182.44,182.12,182.39,13182.0,164.9543,164.9633,164.674,164.9181,13182.0
2018-12-13 13:30:00,182.42,182.79,182.1,182.42,21855.0,164.9453,165.2798,164.6559,164.9453,21855.0
2018-12-13 13:35:00,182.4,182.52,182.12,182.17,12349.0,164.9272,165.0357,164.674,164.7192,12349.0
2018-12-13 13:40:00,182.26,182.26,182.04,182.13,20381.0,164.8006,164.8006,164.6017,164.683,20381.0
2018-12-13 13:45:00,182.1,182.11,181.97,182.06,17449.0,164.6559,164.665,164.5384,164.6197,17449.0
2018-12-13 13:50:00,182.11,182.15,181.66,181.68,14483.0,164.665,164.7011,164.2581,164.2761,14483.0
2018-12-13 13:55:00,181.64,181.97,181.54,181.97,15133.0,164.24,164.5384,164.1496,164.5384,15133.0
2018-12-13 14:00:00,181.98,182.01,181.46,181.49,17645.0,164.5474,164.5745,164.0772,164.1043,17645.0
2018-12-13 14:05:00,181.48,181.92,181.42,181.74,14854.0,164.0953,164.4932,164.041,164.3304,14854.0
2018-12-13 14:10:00,181.72,182.06,181.66,181.99,6792.0,164.3123,164.6197,164.2581,164.5564,6792.0
2018-12-13 14:15:00,182.04,182.15,181.72,182.15,9926.0,164.6017,164.7011,164.3123,164.7011,9926.0
2018-12-13 14:20:00,182.2,182.29,182.0,182.29,8812.0,164.7463,164.8277,164.5655,164.8277,8812.0
2018-12-13 14:25:00,182.37,182.41,181.92,182.33,13296.0,164.9,164.9362,164.4932,164.8639,13296.0
2018-12-13 14:30:00,182.26,182.28,182.03,182.06,7975.0,164.8006,164.8187,164.5926,164.6197,7975.0
2018-12-13 14:35:00,182.04,182.31,181.92,182.3,8670.0,164.6017,164.8458,164.4932,164.8368,8670.0
2018-12-13 14:40:00,182.27,182.41,182.13,182.37,18453.0,164.8096,164.9362,164.683,164.9,18453.0
2018-12-13 14:45:00,182.38,182.6,182.36,182.45,11835.0,164.9091,165.108,164.891,164.9724,11835.0
2018-12-13 14:50:00,182.45,182.64,182.44,182.53,8505.0,164.9724,165.1442,164.9633,165.0447,8505.0
2018-12-13 14:55:00,182.51,182.82,182.51,182.75,6886.0,165.0266,165.3069,165.0266,165.2436,6886.0
2018-12-13 15:00:00,182.75,182.75,182.59,182.61,18280.0,165.2436,165.2436,165.099,165.1171,18280.0
2018-12-13 15:05:00,182.59,182.78,182.59,182.63,13009.0,165.099,165.2708,165.099,165.1351,13009.0
2018-12-13 15:10:00,182.64,182.95,182.48,182.93,16746.0,165.1442,165.4245,164.9995,165.4064,16746.0
2018-12-13 15:15:00,182.92,183.18,182.91,183.11,18755.0,165.3974,165.6325,165.3883,165.5692,18755.0
2018-12-13 15:20:00,183.11,183.16,182.92,182.92,22752.0,165.5692,165.6144,165.3974,165.3974,22752.0
2018-12-13 15:25:00,182.96,182.96,182.62,182.68,14909.0,165.4335,165.4335,165.1261,165.1803,14909.0
2018-12-13 15:30:00,182.64,182.75,182.53,182.62,22771.0,165.1442,165.2436,165.0447,165.1261,22771.0
2018-12-13 15:35:00,182.63,182.66,182.33,182.66,19344.0,165.1351,165.1623,164.8639,165.1623,19344.0
2018-12-13 15:40:00,182.68,183.18,182.56,183.08,23495.0,165.1803,165.6325,165.0718,165.542,23495.0
2018-12-13 15:45:00,183.08,183.12,182.59,182.81,29851.0,165.542,165.5782,165.099,165.2979,29851.0
2018-12-13 15:50:00,182.81,182.82,182.57,182.58,30335.0,165.2979,165.3069,165.0809,165.0899,30335.0
2018-12-13 15:55:00,182.6,182.98,182.6,182.63,70642.0,165.108,165.4516,165.108,165.1351,70642.0
2018-12-14 09:30:00,181.63,181.97,180.62,181.14,30702.0,164.2309,164.5384,163.3177,163.7879,30702.0
2018-12-14 09:35:00,180.92,181.26,180.24,181.26,12909.0,163.5889,163.8964,162.9741,163.8964,12909.0
2018-12-14 09:40:00,181.14,181.6,181.14,181.6,10925.0,163.7879,164.2038,163.7879,164.2038,10925.0
2018-12-14 09:45:00,181.56,181.8,181.22,181.54,6575.0,164.1676,164.3846,163.8602,164.1496,6575.0
2018-12-14 09:50:00,181.63,181.7,181.24,181.39,9729.0,164.2309,164.2942,163.8783,164.0139,9729.0
2018-12-14 09:55:00,181.37,181.42,181.03,181.35,13807.0,163.9958,164.041,163.6884,163.9778,13807.0
2018-12-14 10:00:00,181.29,181.29,180.62,180.83,9466.0,163.9235,163.9235,163.3177,163.5076,9466.0
2018-12-14 10:05:00,180.87,181.27,180.75,181.25,12480.0,163.5437,163.9054,163.4352,163.8873,12480.0
2018-12-14 10:10:00,181.27,181.42,181.22,181.26,9688.0,163.9054,164.041,163.8602,163.8964,9688.0
2018-12-14 10:15:00,181.27,181.69,181.19,181.65,12279.0,163.9054,164.2852,163.8331,164.249,12279.0
2018-12-14 10:20:00,181.7,181.77,181.52,181.77,7368.0,164.2942,164.3575,164.1315,164.3575,7368.0
2018-12-14 10:25:00,181.75,181.76,181.2,181.23,17697.0,164.3394,164.3485,163.8421,163.8692,17697.0
2018-12-14 10:30:00,181.24,181.24,180.91,181.09,21913.0,163.8783,163.8783,163.5799,163.7427,21913.0
2018-12-14 10:35:00,181.15,181.88,181.15,181.88,8131.0,163.7969,164.457,163.7969,164.457,8131.0
2018-12-14 10:40:00,181.93,182.16,181.88,182.06,7564.0,164.5022,164.7102,164.457,164.6197,7564.0
2018-12-14 10:45:00,182.0,182.82,181.95,182.81,11948.0,164.5655,165.3069,164.5203,165.2979,11948.0
2018-12-14 10:50:00,182.71,182.99,182.56,182.59,10700.0,165.2075,165.4607,165.0718,165.099,10700.0
2018-12-14 10:55:00,182.61,182.61,182.21,182.22,13366.0,165.1171,165.1171,164.7554,164.7644,13366.0
2018-12-14 11:00:00,182.13,182.36,182.04,182.31,10940.0,164.683,164.891,164.6017,164.8458,10940.0
2018-12-14 11:05:00,182.33,182.33,182.05,182.32,41384.0,164.8639,164.8639,164.6107,164.8548,41384.0
2018-12-14 11:10:00,182.4,182.64,182.36,182.5,15742.0,164.9272,165.1442,164.891,165.0176,15742.0
2018-12-14 11:15:00,182.5,182.58,182.2,182.2,27617.0,165.0176,165.0899,164.7463,164.7463,27617.0
2018-12-14 11:20:00,182.2,182.21,181.71,181.71,9016.0,164.7463,164.7554,164.3033,164.3033,9016.0
2018-12-14 11:25:00,181.65,182.05,181.6,181.75,18466.0,164.249,164.6107,164.2038,164.3394,18466.0
2018-12-14 11:30:00,181.81,182.24,181.81,182.13,9810.0,164.3937,164.7825,164.3937,164.683,9810.0
2018-12-14 11:35:00,182.08,182.22,181.77,181.83,13087.0,164.6378,164.7644,164.3575,164.4118,13087.0
2018-12-14 11:40:00,181.86,182.07,181.75,181.95,37126.0,164.4389,164.6288,164.3394,164.5203,37126.0
2018-12-14 11:45:00,181.94,182.03,181.83,181.91,13459.0,164.5112,164.5926,164.4118,164.4841,13459.0
2018-12-14 11:50:00,181.92,181.92,181.53,181.65,6561.0,164.4932,164.4932,164.1405,164.249,6561.0
2018-12-14 11:55:00,181.68,181.7,181.13,181.19,5748.0,164.2761,164.2942,163.7788,163.8331,5748.0
2018-12-14 12:00:00,181.23,181.67,181.22,181.54,6274.0,163.8692,164.2671,163.8602,164.1496,6274.0
2018-12-14 12:05:00,181.61,181.89,181.61,181.89,11231.0,164.2128,164.466,164.2128,164.466,11231.0
2018-12-14 12:10:00,181.8,181.84,181.6,181.6,8057.0,164.3846,164.4208,164.2038,164.2038,8057.0
2018-12-14 12:15:00,181.62,182.17,181.62,182.12,6160.0,164.2219,164.7192,164.2219,164.674,6160.0
2018-12-14 12:20:00,182.15,182.24,181.98,182.05,4048.0,164.7011,164.7825,164.5474,164.6107,4048.0
2018-12-14 12:25:00,182.04,182.14,181.94,182.14,4320.0,164.6017,164.6921,164.5112,164.6921,4320.0
2018-12-14 12:30:00,182.11,182.47,182.11,182.26,3485.0,164.665,164.9905,164.665,164.8006,3485.0
2018-12-14 12:35:00,182.15,182.15,181.82,181.9,3431.0,164.7011,164.7011,164.4027,164.4751,3431.0
2018-12-14 12:40:00,181.85,181.85,181.64,181.85,3686.0,164.4299,164.4299,164.24,164.4299,3686.0
2018-12-14 12:45:00,181.86,181.86,181.5,181.57,4766.0,164.4389,164.4389,164.1134,164.1767,4766.0
2018-12-14 12:50:00,181.63,181.84,181.58,181.84,4400.0,164.2309,164.4208,164.1857,164.4208,4400.0
2018-12-14 12:55:00,181.9,182.04,181.82,181.83,5777.0,164.4751,164.6017,164.4027,164.4118,5777.0
2018-12-14 13:00:00,181.79,181.88,181.52,181.88,6436.0,164.3756,164.457,164.1315,164.457,6436.0
2018-12-14 13:05:00,181.87,182.11,181.86,181.93,5899.0,164.4479,164.665,164.4389,164.5022,5899.0
2018-12-14 13:10:00,181.93,182.07,181.87,182.0,6141.0,164.5022,164.6288,164.4479,164.5655,6141.0
2018-12-14 13:15:00,181.94,182.0,181.77,181.81,2410.0,164.5112,164.5655,164.3575,164.3937,2410.0
2018-12-14 13:20:00,181.65,181.65,181.34,181.35,7622.0,164.249,164.249,163.9687,163.9778,7622.0
2018-12-14 13:25:00,181.34,181.43,181.3,181.31,4004.0,163.9687,164.0501,163.9325,163.9416,4004.0
2018-12-14 13:30:00,181.27,181.27,180.98,180.98,4161.0,163.9054,163.9054,163.6432,163.6432,4161.0
2018-12-14 13:35:00,180.98,181.16,180.98,181.16,4500.0,163.6432,163.806,163.6432,163.806,4500.0
2018-12-14 13:40:00,181.13,181.24,181.02,181.21,8686.0,163.7788,163.8783,163.6794,163.8512,8686.0
2018-12-14 13:45:00,181.26,181.4,181.13,181.18,7374.0,163.8964,164.023,163.7788,163.824,7374.0
2018-12-14 13:50:00,181.31,181.38,181.03,181.03,5350.0,163.9416,164.0049,163.6884,163.6884,5350.0
2018-12-14 13:55:00,181.08,181.19,181.0,181.0,5891.0,163.7336,163.8331,163.6613,163.6613,5891.0
2018-12-14 14:00:00,181.01,181.11,180.93,181.11,7801.0,163.6703,163.7607,163.598,163.7607,7801.0
2018-12-14 14:05:00,181.11,181.27,181.11,181.14,3575.0,163.7607,163.9054,163.7607,163.7879,3575.0
2018-12-14 14:10:00,181.14,181.24,180.91,180.93,8409.0,163.7879,163.8783,163.5799,163.598,8409.0
2018-12-14 14:15:00,180.98,181.06,180.82,180.87,8712.0,163.6432,163.7155,163.4985,163.5437,8712.0
2018-12-14 14:20:00,180.89,181.17,180.89,181.17,8149.0,163.5618,163.815,163.5618,163.815,8149.0
2018-12-14 14:25:00,181.19,181.19,180.84,180.99,11585.0,163.8331,163.8331,163.5166,163.6522,11585.0
2018-12-14 14:30:00,180.96,180.96,180.63,180.64,7256.0,163.6251,163.6251,163.3267,163.3358,7256.0
2018-12-14 14:35:00,180.61,180.68,180.46,180.47,8267.0,163.3086,163.3719,163.173,163.1821,8267.0
2018-12-14 14:40:00,180.51,180.81,180.51,180.63,8526.0,163.2182,163.4895,163.2182,163.3267,8526.0
2018-12-14 14:45:00,180.65,180.78,180.63,180.66,8802.0,163.3448,163.4624,163.3267,163.3539,8802.0
2018-12-14 14:50:00,180.7,180.79,180.35,180.4,6529.0,163.39,163.4714,163.0735,163.1188,6529.0
2018-12-14 14:55:00,180.44,180.93,180.44,180.84,7852.0,163.1549,163.598,163.1549,163.5166,7852.0
2018-12-14 15:00:00,180.79,180.97,180.66,180.66,10490.0,163.4714,163.6342,163.3539,163.3539,10490.0
2018-12-14 15:05:00,180.6,180.72,180.43,180.45,7250.0,163.2996,163.4081,163.1459,163.164,7250.0
2018-12-14 15:10:00,180.48,181.07,180.47,180.95,12124.0,163.1911,163.7246,163.1821,163.6161,12124.0
2018-12-14 15:15:00,180.97,180.97,180.71,180.88,7707.0,163.6342,163.6342,163.3991,163.5528,7707.0
2018-12-14 15:20:00,180.85,180.85,180.43,180.65,14087.0,163.5257,163.5257,163.1459,163.3448,14087.0
2018-12-14 15:25:00,180.64,180.79,180.54,180.63,14334.0,163.3358,163.4714,163.2453,163.3267,14334.0
2018-12-14 15:30:00,180.6,180.77,180.52,180.6,11202.0,163.2996,163.4533,163.2273,163.2996,11202.0
2018-12-14 15:35:00,180.59,180.76,180.51,180.69,11725.0,163.2906,163.4443,163.2182,163.381,11725.0
2018-12-14 15:40:00,180.7,180.85,180.65,180.77,16561.0,163.39,163.5257,163.3448,163.4533,16561.0
2018-12-14 15:45:00,180.85,181.04,180.68,180.99,23393.0,163.5257,163.6975,163.3719,163.6522,23393.0
2018-12-14 15:50:00,180.99,181.25,180.9,181.18,26389.0,163.6522,163.8873,163.5709,163.824,26389.0
2018-12-14 15:55:00,181.23,181.53,180.99,181.32,44189.0,163.8692,164.1405,163.6522,163.9506,44189.0
2018-12-17 09:30:00,180.39,180.61,179.03,179.68,42836.0,163.1097,163.3086,161.88,162.4677,42836.0
2018-12-17 09:35:00,179.65,180.24,179.44,179.77,18290.0,162.4406,162.9741,162.2507,162.5491,18290.0
2018-12-17 09:40:00,179.8,179.9,178.68,179.4,13667.0,162.5762,162.6667,161.5635,162.2146,13667.0
2018-12-17 09:45:00,179.27,179.48,178.45,178.8,21609.0,162.097,162.2869,161.3556,161.672,21609.0
2018-12-17 09:50:00,178.67,178.76,178.36,178.59,15136.0,161.5545,161.6359,161.2742,161.4821,15136.0
2018-12-17 09:55:00,178.57,178.66,178.29,178.54,30612.0,161.4641,161.5454,161.2109,161.4369,30612.0
2018-12-17 10:00:00,178.3,178.71,178.14,178.71,56932.0,161.2199,161.5907,161.0753,161.5907,56932.0
2018-12-17 10:05:00,178.85,180.14,178.84,179.67,19092.0,161.7172,162.8837,161.7082,162.4587,19092.0
2018-12-17 10:10:00,179.62,180.27,179.59,180.15,8700.0,162.4135,163.0012,162.3864,162.8927,8700.0
2018-12-17 10:15:00,180.23,180.53,179.9,180.2,11464.0,162.965,163.2363,162.6667,162.9379,11464.0
2018-12-17 10:20:00,180.16,180.18,179.98,180.03,10593.0,162.9017,162.9198,162.739,162.7842,10593.0
2018-12-17 10:25:00,180.03,180.08,179.77,179.97,19154.0,162.7842,162.8294,162.5491,162.73,19154.0
2018-12-17 10:30:00,179.9,180.07,179.64,179.86,12214.0,162.6667,162.8204,162.4316,162.6305,12214.0
2018-12-17 10:35:00,179.92,179.99,179.74,179.92,22195.0,162.6847,162.748,162.522,162.6847,22195.0
2018-12-17 10:40:00,179.89,180.77,179.87,180.43,20304.0,162.6576,163.4533,162.6395,163.1459,20304.0
2018-12-17 10:45:00,180.55,180.58,180.01,180.06,11679.0,163.2544,163.2815,162.7661,162.8113,11679.0
2018-12-17 10:50:00,180.07,180.19,179.8,179.92,10888.0,162.8204,162.9289,162.5762,162.6847,10888.0
2018-12-17 10:55:00,179.92,180.64,179.9,180.55,12232.0,162.6847,163.3358,162.6667,163.2544,12232.0
2018-12-17 11:00:00,180.54,180.81,180.31,180.59,7048.0,163.2453,163.4895,163.0374,163.2906,7048.0
2018-12-17 11:05:00,180.53,180.7,180.43,180.63,11117.0,163.2363,163.39,163.1459,163.3267,11117.0
2018-12-17 11:10:00,180.69,180.85,180.45,180.48,15662.0,163.381,163.5257,163.164,163.1911,15662.0
2018-12-17 11:15:00,180.5,180.55,180.31,180.43,18676.0,163.2092,163.2544,163.0374,163.1459,18676.0
2018-12-17 11:20:00,180.43,180.76,180.4,180.71,21679.0,163.1459,163.4443,163.1188,163.3991,21679.0
2018-12-17 11:25:00,180.65,180.8,180.5,180.5,23719.0,163.3448,163.4804,163.2092,163.2092,23719.0
2018-12-17 11:30:00,180.55,180.72,180.5,180.67,12804.0,163.2544,163.4081,163.2092,163.3629,12804.0
2018-12-17 11:35:00,180.64,180.69,180.41,180.5,7886.0,163.3358,163.381,163.1278,163.2092,7886.0
2018-12-17 11:40:00,180.49,180.52,180.06,180.1,6244.0,163.2001,163.2273,162.8113,162.8475,6244.0
2018-12-17 11:45:00,180.15,180.36,180.05,180.32,8603.0,162.8927,163.0826,162.8023,163.0464,8603.0
2018-12-17 11:50:00,180.36,180.49,180.27,180.47,6158.0,163.0826,163.2001,163.0012,163.1821,6158.0
2018-12-17 11:55:00,180.45,181.14,180.45,181.13,13140.0,163.164,163.7879,163.164,163.7788,13140.0
2018-12-17 12:00:00,181.08,181.31,181.08,181.21,5616.0,163.7336,163.9416,163.7336,163.8512,5616.0
2018-12-17 12:05:00,181.19,181.43,181.17,181.41,9538.0,163.8331,164.0501,163.815,164.032,9538.0
2018-12-17 12:10:00,181.41,181.6,181.23,181.23,8564.0,164.032,164.2038,163.8692,163.8692,8564.0
2018-12-17 12:15:00,181.18,181.18,180.92,181.03,8717.0,163.824,163.824,163.5889,163.6884,8717.0
2018-12-17 12:20:00,180.99,181.18,180.98,181.03,5764.0,163.6522,163.824,163.6432,163.6884,5764.0
2018-12-17 12:25:00,181.02,181.19,180.89,181.09,11442.0,163.6794,163.8331,163.5618,163.7427,11442.0
2018-12-17 12:30:00,181.07,181.1,180.64,180.67,10900.0,163.7246,163.7517,163.3358,163.3629,10900.0
2018-12-17 12:35:00,180.69,180.85,180.47,180.6,8617.0,163.381,163.5257,163.1821,163.2996,8617.0
2018-12-17 12:40:00,180.62,180.74,180.27,180.35,14229.0,163.3177,163.4262,163.0012,163.0735,14229.0
2018-12-17 12:45:00,180.33,180.52,180.32,180.34,7885.0,163.0555,163.2273,163.0464,163.0645,7885.0
2018-12-17 12:50:00,180.33,180.37,180.1,180.1,6084.0,163.0555,163.0916,162.8475,162.8475,6084.0
2018-12-17 12:55:00,180.08,180.12,179.95,180.05,6320.0,162.8294,162.8656,162.7119,162.8023,6320.0
2018-12-17 13:00:00,180.01,180.2,179.98,180.14,8946.0,162.7661,162.9379,162.739,162.8837,8946.0
2018-12-17 13:05:00,180.15,180.46,180.11,180.31,12499.0,162.8927,163.173,162.8565,163.0374,12499.0
2018-12-17 13:10:00,180.23,180.23,179.73,179.91,8558.0,162.965,162.965,162.5129,162.6757,8558.0
2018-12-17 13:15:00,179.78,179.78,179.55,179.65,5515.0,162.5582,162.5582,162.3502,162.4406,5515.0
2018-12-17 13:20:00,179.61,179.81,179.4,179.75,5900.0,162.4044,162.5853,162.2146,162.531,5900.0
2018-12-17 13:25:00,179.74,179.85,179.58,179.59,7966.0,162.522,162.6214,162.3773,162.3864,7966.0
2018-12-17 13:30:00,179.5,179.79,179.24,179.25,8732.0,162.305,162.5672,162.0699,162.0789,8732.0
2018-12-17 13:35:00,179.21,179.37,179.06,179.23,9714.0,162.0428,162.1874,161.9071,162.0608,9714.0
2018-12-17 13:40:00,179.28,179.59,179.22,179.5,5721.0,162.106,162.3864,162.0518,162.305,5721.0
2018-12-17 13:45:00,179.46,179.46,179.0,179.12,7842.0,162.2688,162.2688,161.8529,161.9614,7842.0
2018-12-17 13:50:00,179.11,179.39,179.07,179.35,6859.0,161.9523,162.2055,161.9162,162.1693,6859.0
2018-12-17 13:55:00,179.32,179.46,179.0,179.04,9302.0,162.1422,162.2688,161.8529,161.889,9302.0
2018-12-17 14:00:00,178.99,179.08,178.64,178.64,12216.0,161.8438,161.9252,161.5274,161.5274,12216.0
2018-12-17 14:05:00,178.64,178.94,178.62,178.86,10761.0,161.5274,161.7986,161.5093,161.7263,10761.0
2018-12-17 14:10:00,178.84,178.89,178.65,178.78,18157.0,161.7082,161.7534,161.5364,161.6539,18157.0
2018-12-17 14:15:00,178.77,178.99,178.62,178.92,7917.0,161.6449,161.8438,161.5093,161.7805,7917.0
2018-12-17 14:20:00,178.91,179.27,178.84,178.9,8108.0,161.7715,162.097,161.7082,161.7624,8108.0
2018-12-17 14:25:00,178.84,178.94,178.62,178.76,9476.0,161.7082,161.7986,161.5093,161.6359,9476.0
2018-12-17 14:30:00,178.76,179.11,178.71,179.11,6983.0,161.6359,161.9523,161.5907,161.9523,6983.0
2018-12-17 14:35:00,179.03,179.09,178.87,178.88,9072.0,161.88,161.9342,161.7353,161.7444,9072.0
2018-12-17 14:40:00,178.89,179.18,178.85,178.87,16062.0,161.7534,162.0156,161.7172,161.7353,16062.0
2018-12-17 14:45:00,178.87,179.0,178.65,178.79,17352.0,161.7353,161.8529,161.5364,161.663,17352.0
2018-12-17 14:50:00,178.75,178.78,178.31,178.31,15277.0,161.6268,161.6539,161.229,161.229,15277.0
2018-12-17 14:55:00,178.34,178.34,177.8,178.0,20092.0,161.2561,161.2561,160.7678,160.9487,20092.0
2018-12-17 15:00:00,178.0,178.0,177.39,177.41,27841.0,160.9487,160.9487,160.3971,160.4152,27841.0
2018-12-17 15:05:00,177.46,177.7,177.14,177.14,23416.0,160.4604,160.6774,160.171,160.171,23416.0
2018-12-17 15:10:00,177.13,177.69,177.13,177.25,14292.0,160.162,160.6684,160.162,160.2705,14292.0
2018-12-17 15:15:00,177.2,177.25,176.27,176.5,54593.0,160.2253,160.2705,159.3844,159.5924,54593.0
2018-12-17 15:20:00,176.52,176.56,175.29,175.71,65483.0,159.6104,159.6466,158.4983,158.878,65483.0
2018-12-17 15:25:00,175.58,175.96,175.35,175.53,36836.0,158.7605,159.1041,158.5525,158.7153,36836.0
2018-12-17 15:30:00,175.5,175.64,175.02,175.02,52332.0,158.6881,158.8147,158.2541,158.2541,52332.0
2018-12-17 15:35:00,175.01,175.23,174.59,175.14,68444.0,158.2451,158.444,157.8653,158.3626,68444.0
2018-12-17 15:40:00,175.1,175.77,174.97,175.65,120147.0,158.3265,158.9323,158.2089,158.8238,120147.0
2018-12-17 15:45:00,175.58,175.68,175.09,175.35,70282.0,158.7605,158.8509,158.3174,158.5525,70282.0
2018-12-17 15:50:00,175.36,176.15,175.35,176.06,48906.0,158.5616,159.2759,158.5525,159.1945,48906.0
2018-12-17 15:55:00,176.0,176.31,175.94,176.11,77844.0,159.1403,159.4206,159.086,159.2397,77844.0
2018-12-18 09:30:00,175.75,176.0,175.0,175.29,60975.0,158.9142,159.1403,158.236,158.4983,60975.0
2018-12-18 09:35:00,175.15,175.3,173.21,174.09,58547.0,158.3717,158.5073,156.6175,157.4132,58547.0
2018-12-18 09:40:00,174.02,174.68,172.96,173.8,47805.0,157.3499,157.9467,156.3915,157.151,47805.0
2018-12-18 09:45:00,173.81,173.86,173.08,173.74,36406.0,157.16,157.2053,156.5,157.0967,36406.0
2018-12-18 09:50:00,173.66,173.95,172.61,173.94,48875.0,157.0244,157.2866,156.075,157.2776,48875.0
2018-12-18 09:55:00,173.9,174.9,173.71,174.5,66371.0,157.2414,158.1456,157.0696,157.7839,66371.0
2018-12-18 10:00:00,174.49,174.68,173.83,174.63,28522.0,157.7749,157.9467,157.1781,157.9015,28522.0
2018-12-18 10:05:00,174.51,174.64,173.91,174.0,34661.0,157.793,157.9105,157.2505,157.3318,34661.0
2018-12-18 10:10:00,174.05,174.27,173.78,174.01,40333.0,157.3771,157.576,157.1329,157.3409,40333.0
2018-12-18 10:15:00,174.01,174.32,173.82,174.29,19949.0,157.3409,157.6212,157.1691,157.5941,19949.0
2018-12-18 10:20:00,174.29,174.95,174.25,174.88,201898.0,157.5941,158.1908,157.5579,158.1275,201898.0
2018-12-18 10:25:00,174.8,175.5,174.75,175.27,27572.0,158.0552,158.6881,158.01,158.4802,27572.0
2018-12-18 10:30:00,175.05,175.05,174.71,175.03,79068.0,158.2813,158.2813,157.9738,158.2632,79068.0
2018-12-18 10:35:00,175.02,175.18,174.9,175.0,15768.0,158.2541,158.3988,158.1456,158.236,15768.0
2018-12-18 10:40:00,175.02,175.04,174.41,174.68,26231.0,158.2541,158.2722,157.7026,157.9467,26231.0
2018-12-18 10:45:00,174.67,174.95,174.53,174.69,60928.0,157.9377,158.1908,157.8111,157.9557,60928.0
2018-12-18 10:50:00,174.73,174.79,174.51,174.52,22183.0,157.9919,158.0462,157.793,157.802,22183.0
2018-12-18 10:55:00,174.52,174.6,173.98,173.99,53286.0,157.802,157.8744,157.3138,157.3228,53286.0
2018-12-18 11:00:00,174.05,174.34,173.86,174.25,45959.0,157.3771,157.6393,157.2053,157.5579,45959.0
2018-12-18 11:05:00,174.32,174.43,174.25,174.34,24947.0,157.6212,157.7206,157.5579,157.6393,24947.0
2018-12-18 11:10:00,174.42,174.78,174.25,174.78,26395.0,157.7116,158.0371,157.5579,158.0371,26395.0
2018-12-18 11:15:00,174.75,174.77,174.19,174.33,16414.0,158.01,158.0281,157.5036,157.6302,16414.0
2018-12-18 11:20:00,174.28,174.28,173.4,173.4,19273.0,157.585,157.585,156.7893,156.7893,19273.0
2018-12-18 11:25:00,173.43,173.59,173.09,173.54,20800.0,156.8164,156.9611,156.509,156.9159,20800.0
2018-12-18 11:30:00,173.53,173.65,173.12,173.39,40132.0,156.9069,157.0154,156.5361,156.7803,40132.0
2018-12-18 11:35:00,173.45,173.9,173.44,173.55,18381.0,156.8345,157.2414,156.8255,156.9249,18381.0
2018-12-18 11:40:00,173.52,173.57,173.1,173.26,21007.0,156.8978,156.943,156.5181,156.6627,21007.0
2018-12-18 11:45:00,173.24,173.24,172.89,173.0,15405.0,156.6446,156.6446,156.3282,156.4276,15405.0
2018-12-18 11:50:00,173.0,173.01,172.24,172.56,38988.0,156.4276,156.4367,155.7404,156.0298,38988.0
2018-12-18 11:55:00,172.49,172.65,172.26,172.34,20381.0,155.9665,156.1112,155.7585,155.8309,20381.0
2018-12-18 12:00:00,172.28,172.77,172.23,172.66,37419.0,155.7766,156.2197,155.7314,156.1202,37419.0
2018-12-18 12:05:00,172.65,173.01,172.61,172.65,27762.0,156.1112,156.4367,156.075,156.1112,27762.0
2018-12-18 12:10:00,172.65,172.83,172.47,172.5,17581.0,156.1112,156.2739,155.9484,155.9755,17581.0
2018-12-18 12:15:00,172.51,172.59,172.18,172.48,30980.0,155.9846,156.0569,155.6862,155.9574,30980.0
2018-12-18 12:20:00,172.48,172.96,172.41,172.91,20540.0,155.9574,156.3915,155.8942,156.3463,20540.0
2018-12-18 12:25:00,172.96,173.24,172.91,172.98,26697.0,156.3915,156.6446,156.3463,156.4096,26697.0
2018-12-18 12:30:00,172.95,173.0,172.47,172.5,21603.0,156.3824,156.4276,155.9484,155.9755,21603.0
2018-12-18 12:35:00,172.46,172.68,172.44,172.52,33787.0,155.9394,156.1383,155.9213,155.9936,33787.0
2018-12-18 12:40:00,172.52,172.69,172.27,172.44,31179.0,155.9936,156.1473,155.7676,155.9213,31179.0
2018-12-18 12:45:00,172.44,173.08,172.38,173.08,31973.0,155.9213,156.5,155.867,156.5,31973.0
2018-12-18 12:50:00,173.11,173.51,173.06,173.24,23526.0,156.5271,156.8888,156.4819,156.6446,23526.0
2018-12-18 12:55:00,173.26,173.42,173.13,173.13,16970.0,156.6627,156.8074,156.5452,156.5452,16970.0
2018-12-18 13:00:00,173.19,173.26,173.0,173.05,18957.0,156.5994,156.6627,156.4276,156.4728,18957.0
2018-12-18 13:05:00,173.03,173.29,172.93,173.0,10275.0,156.4548,156.6899,156.3643,156.4276,10275.0
2018-12-18 13:10:00,173.02,173.19,172.88,172.98,7779.0,156.4457,156.5994,156.3191,156.4096,7779.0
2018-12-18 13:15:00,172.9,173.02,172.81,172.89,8280.0,156.3372,156.4457,156.2558,156.3282,8280.0
2018-12-18 13:20:00,172.85,173.28,172.85,172.98,7572.0,156.292,156.6808,156.292,156.4096,7572.0
2018-12-18 13:25:00,172.99,173.04,172.75,173.01,5364.0,156.4186,156.4638,156.2016,156.4367,5364.0
2018-12-18 13:30:00,172.97,172.97,172.58,172.61,8627.0,156.4005,156.4005,156.0479,156.075,8627.0
2018-12-18 13:35:00,172.61,172.87,172.35,172.42,18272.0,156.075,156.3101,155.8399,155.9032,18272.0
2018-12-18 13:40:00,172.37,172.57,172.3,172.34,8573.0,155.858,156.0388,155.7947,155.8309,8573.0
2018-12-18 13:45:00,172.25,172.63,172.25,172.57,11151.0,155.7495,156.0931,155.7495,156.0388,11151.0
2018-12-18 13:50:00,172.51,172.66,172.06,172.06,22607.0,155.9846,156.1202,155.5777,155.5777,22607.0
2018-12-18 13:55:00,172.06,172.22,171.93,172.16,65088.0,155.5777,155.7224,155.4601,155.6681,65088.0
2018-12-18 14:00:00,172.25,172.53,172.19,172.31,8332.0,155.7495,156.0027,155.6952,155.8037,8332.0
2018-12-18 14:05:00,172.36,172.53,172.11,172.53,10468.0,155.8489,156.0027,155.6229,156.0027,10468.0
2018-12-18 14:10:00,172.51,172.74,172.46,172.56,8527.0,155.9846,156.1925,155.9394,156.0298,8527.0
2018-12-18 14:15:00,172.54,172.66,172.23,172.58,9664.0,156.0117,156.1202,155.7314,156.0479,9664.0
2018-12-18 14:20:00,172.46,172.65,172.3,172.34,15791.0,155.9394,156.1112,155.7947,155.8309,15791.0
2018-12-18 14:25:00,172.39,172.59,172.28,172.43,8748.0,155.8761,156.0569,155.7766,155.9122,8748.0
2018-12-18 14:30:00,172.39,172.55,172.01,172.01,12747.0,155.8761,156.0207,155.5325,155.5325,12747.0
2018-12-18 14:35:00,172.04,172.23,171.86,172.15,23328.0,155.5596,155.7314,155.3968,155.6591,23328.0
2018-12-18 14:40:00,172.12,172.19,171.58,171.58,49246.0,155.6319,155.6952,155.1437,155.1437,49246.0
2018-12-18 14:45:00,171.64,172.21,171.51,172.12,21282.0,155.1979,155.7133,155.0804,155.6319,21282.0
2018-12-18 14:50:00,172.17,172.28,171.82,171.96,15592.0,155.6771,155.7766,155.3607,155.4873,15592.0
2018-12-18 14:55:00,171.93,172.05,171.4,171.41,32340.0,155.4601,155.5686,154.9809,154.9899,32340.0
2018-12-18 15:00:00,171.33,171.69,171.13,171.47,22840.0,154.9176,155.2431,154.7368,155.0442,22840.0
2018-12-18 15:05:00,171.42,171.65,171.07,171.28,17148.0,154.999,155.207,154.6825,154.8724,17148.0
2018-12-18 15:10:00,171.25,171.82,171.2,171.51,11808.0,154.8453,155.3607,154.8001,155.0804,11808.0
2018-12-18 15:15:00,171.47,171.93,171.44,171.66,10308.0,155.0442,155.4601,155.0171,155.216,10308.0
2018-12-18 15:20:00,171.7,171.72,171.19,171.43,26580.0,155.2522,155.2703,154.791,155.008,26580.0
2018-12-18 15:25:00,171.42,171.43,171.07,171.23,33097.0,154.999,155.008,154.6825,154.8272,33097.0
2018-12-18 15:30:00,171.3,171.76,171.3,171.69,24459.0,154.8905,155.3064,154.8905,155.2431,24459.0
2018-12-18 15:35:00,171.66,171.74,171.48,171.56,22284.0,155.216,155.2883,155.0532,155.1256,22284.0
2018-12-18 15:40:00,171.58,171.85,171.54,171.77,32152.0,155.1437,155.3878,155.1075,155.3155,32152.0
2018-12-18 15:45:00,171.7,172.4,171.64,172.33,60087.0,155.2522,155.8851,155.1979,155.8218,60087.0
2018-12-18 15:50:00,172.33,172.4,172.11,172.39,55546.0,155.8218,155.8851,155.6229,155.8761,55546.0
2018-12-18 15:55:00,172.36,172.78,172.28,172.6,164949.0,155.8489,156.2287,155.7766,156.066,164949.0
2018-12-19 09:30:00,172.65,172.99,172.16,172.8,50167.0,156.1112,156.4186,155.6681,156.2468,50167.0
2018-12-19 09:35:00,172.72,173.85,172.71,173.47,13983.0,156.1745,157.1962,156.1654,156.8526,13983.0
2018-12-19 09:40:00,173.42,175.0,173.41,174.99,33503.0,156.8074,158.236,156.7984,158.227,33503.0
2018-12-19 09:45:00,174.85,175.46,174.44,174.63,27962.0,158.1004,158.652,157.7297,157.9015,27962.0
2018-12-19 09:50:00,174.52,175.39,174.44,174.76,21680.0,157.802,158.5887,157.7297,158.019,21680.0
2018-12-19 09:55:00,174.52,175.59,174.5,174.79,39690.0,157.802,158.7695,157.7839,158.0462,39690.0
2018-12-19 10:00:00,174.69,175.42,174.69,175.03,19262.0,157.9557,158.6158,157.9557,158.2632,19262.0
2018-12-19 10:05:00,174.99,175.09,174.62,174.86,16914.0,158.227,158.3174,157.8924,158.1095,16914.0
2018-12-19 10:10:00,175.07,175.17,174.74,175.04,17521.0,158.2993,158.3898,158.001,158.2722,17521.0
2018-12-19 10:15:00,175.01,175.4,174.97,175.4,17514.0,158.2451,158.5977,158.2089,158.5977,17514.0
2018-12-19 10:20:00,175.38,175.52,175.09,175.43,14766.0,158.5796,158.7062,158.3174,158.6249,14766.0
2018-12-19 10:25:00,175.52,175.88,175.52,175.79,15736.0,158.7062,159.0317,158.7062,158.9504,15736.0
2018-12-19 10:30:00,175.81,176.25,175.33,175.43,33614.0,158.9685,159.3663,158.5344,158.6249,33614.0
2018-12-19 10:35:00,175.34,175.52,174.96,175.06,28098.0,158.5435,158.7062,158.1999,158.2903,28098.0
2018-12-19 10:40:00,175.06,175.31,174.86,174.86,13348.0,158.2903,158.5164,158.1095,158.1095,13348.0
2018-12-19 10:45:00,174.78,175.08,174.78,175.03,10350.0,158.0371,158.3084,158.0371,158.2632,10350.0
2018-12-19 10:50:00,174.99,175.16,174.89,174.99,14635.0,158.227,158.3807,158.1366,158.227,14635.0
2018-12-19 10:55:00,174.99,174.99,174.6,174.78,19314.0,158.227,158.227,157.8744,158.0371,19314.0
2018-12-19 11:00:00,174.78,175.0,174.64,174.78,20883.0,158.0371,158.236,157.9105,158.0371,20883.0
2018-12-19 11:05:00,174.84,175.02,174.72,174.79,36249.0,158.0914,158.2541,157.9829,158.0462,36249.0
2018-12-19 11:10:00,174.79,174.92,174.66,174.7,33695.0,158.0462,158.1637,157.9286,157.9648,33695.0
2018-12-19 11:15:00,174.7,174.75,174.49,174.6,19368.0,157.9648,158.01,157.7749,157.8744,19368.0
2018-12-19 11:20:00,174.6,174.98,174.58,174.97,34571.0,157.8744,158.218,157.8563,158.2089,34571.0
2018-12-19 11:25:00,174.97,175.32,174.88,175.17,30417.0,158.2089,158.5254,158.1275,158.3898,30417.0
2018-12-19 11:30:00,175.15,175.15,174.69,174.87,24574.0,158.3717,158.3717,157.9557,158.1185,24574.0
2018-12-19 11:35:00,174.87,174.96,174.72,174.76,22046.0,158.1185,158.1999,157.9829,158.019,22046.0
2018-12-19 11:40:00,174.78,174.88,174.65,174.76,27395.0,158.0371,158.1275,157.9196,158.019,27395.0
2018-12-19 11:45:00,174.73,175.29,174.72,175.26,20127.0,157.9919,158.4983,157.9829,158.4711,20127.0
2018-12-19 11:50:00,175.28,175.49,175.25,175.38,16889.0,158.4892,158.6791,158.4621,158.5796,16889.0
2018-12-19 11:55:00,175.39,175.85,175.3,175.69,24029.0,158.5887,159.0046,158.5073,158.8599,24029.0
2018-12-19 12:00:00,175.67,175.67,175.12,175.2,4758.0,158.8419,158.8419,158.3446,158.4169,4758.0
2018-12-19 12:05:00,175.16,175.44,175.11,175.35,12856.0,158.3807,158.6339,158.3355,158.5525,12856.0
2018-12-19 12:10:00,175.39,175.39,175.21,175.27,5577.0,158.5887,158.5887,158.4259,158.4802,5577.0
2018-12-19 12:15:00,175.31,175.31,174.97,175.0,18212.0,158.5164,158.5164,158.2089,158.236,18212.0
2018-12-19 12:20:00,175.04,175.21,174.99,175.21,20372.0,158.2722,158.4259,158.227,158.4259,20372.0
2018-12-19 12:25:00,175.22,175.39,175.16,175.23,15097.0,158.435,158.5887,158.3807,158.444,15097.0
2018-12-19 12:30:00,175.28,175.53,175.2,175.41,29982.0,158.4892,158.7153,158.4169,158.6068,29982.0
2018-12-19 12:35:00,175.43,175.48,175.23,175.41,19816.0,158.6249,158.6701,158.444,158.6068,19816.0
2018-12-19 12:40:00,175.42,175.53,175.38,175.48,9213.0,158.6158,158.7153,158.5796,158.6701,9213.0
2018-12-19 12:45:00,175.47,175.49,175.29,175.42,28743.0,158.661,158.6791,158.4983,158.6158,28743.0
2018-12-19 12:50:00,175.43,175.46,175.12,175.25,9169.0,158.6249,158.652,158.3446,158.4621,9169.0
2018-12-19 12:55:00,175.3,175.48,175.21,175.27,24703.0,158.5073,158.6701,158.4259,158.4802,24703.0
2018-12-19 13:00:00,175.28,175.51,175.23,175.39,34222.0,158.4892,158.6972,158.444,158.5887,34222.0
2018-12-19 13:05:00,175.39,175.48,175.26,175.48,22483.0,158.5887,158.6701,158.4711,158.6701,22483.0
2018-12-19 13:10:00,175.46,175.5,175.15,175.45,93756.0,158.652,158.6881,158.3717,158.6429,93756.0
2018-12-19 13:15:00,175.48,175.72,175.33,175.61,56527.0,158.6701,158.8871,158.5344,158.7876,56527.0
2018-12-19 13:20:00,175.6,175.66,175.25,175.45,18956.0,158.7786,158.8328,158.4621,158.6429,18956.0
2018-12-19 13:25:00,175.44,175.56,175.42,175.52,28319.0,158.6339,158.7424,158.6158,158.7062,28319.0
2018-12-19 13:30:00,175.48,175.69,175.45,175.64,14124.0,158.6701,158.8599,158.6429,158.8147,14124.0
2018-12-19 13:35:00,175.67,175.67,175.55,175.61,11469.0,158.8419,158.8419,158.7334,158.7876,11469.0
2018-12-19 13:40:00,175.64,175.93,175.62,175.72,6930.0,158.8147,159.077,158.7967,158.8871,6930.0
2018-12-19 13:45:00,175.6,175.76,175.55,175.64,7195.0,158.7786,158.9232,158.7334,158.8147,7195.0
2018-12-19 13:50:00,175.6,175.79,175.57,175.71,41616.0,158.7786,158.9504,158.7514,158.878,41616.0
2018-12-19 13:55:00,175.7,176.27,175.55,176.27,16719.0,158.869,159.3844,158.7334,159.3844,16719.0
2018-12-19 14:00:00,176.08,176.4,174.83,175.16,124207.0,159.2126,159.5019,158.0823,158.3807,124207.0
2018-12-19 14:05:00,175.2,175.65,174.86,175.01,97515.0,158.4169,158.8238,158.1095,158.2451,97515.0
2018-12-19 14:10:00,175.19,175.4,173.77,174.42,104654.0,158.4078,158.5977,157.1239,157.7116,104654.0
2018-12-19 14:15:00,174.2,175.26,174.12,175.21,53953.0,157.5127,158.4711,157.4403,158.4259,53953.0
2018-12-19 14:20:00,175.29,175.5,174.79,175.2,111949.0,158.4983,158.6881,158.0462,158.4169,111949.0
2018-12-19 14:25:00,175.16,175.48,175.15,175.26,38837.0,158.3807,158.6701,158.3717,158.4711,38837.0
2018-12-19 14:30:00,175.23,175.52,175.0,175.29,28468.0,158.444,158.7062,158.236,158.4983,28468.0
2018-12-19 14:35:00,175.28,175.61,174.99,175.2,26046.0,158.4892,158.7876,158.227,158.4169,26046.0
2018-12-19 14:40:00,175.1,175.17,174.7,174.77,104946.0,158.3265,158.3898,157.9648,158.0281,104946.0
2018-12-19 14:45:00,174.78,174.98,173.94,174.56,89357.0,158.0371,158.218,157.2776,157.8382,89357.0
2018-12-19 14:50:00,174.59,174.8,173.82,173.91,71745.0,157.8653,158.0552,157.1691,157.2505,71745.0
2018-12-19 14:55:00,173.76,173.86,173.11,173.53,48105.0,157.1148,157.2053,156.5271,156.9069,48105.0
2018-12-19 15:00:00,173.54,173.78,173.27,173.38,175307.0,156.9159,157.1329,156.6718,156.7712,175307.0
2018-12-19 15:05:00,173.38,174.08,173.12,173.52,175637.0,156.7712,157.4042,156.5361,156.8978,175637.0
2018-12-19 15:10:00,173.47,173.83,173.16,173.55,99609.0,156.8526,157.1781,156.5723,156.9249,99609.0
2018-12-19 15:15:00,173.55,173.63,172.95,173.2,27706.0,156.9249,156.9973,156.3824,156.6085,27706.0
2018-12-19 15:20:00,173.2,173.43,172.34,173.31,26053.0,156.6085,156.8164,155.8309,156.7079,26053.0
2018-12-19 15:25:00,173.16,173.33,172.12,172.12,42865.0,156.5723,156.726,155.6319,155.6319,42865.0
2018-12-19 15:30:00,172.28,172.55,171.92,172.37,34866.0,155.7766,156.0207,155.4511,155.858,34866.0
2018-12-19 15:35:00,172.38,172.38,171.8,171.97,34093.0,155.867,155.867,155.3426,155.4963,34093.0
2018-12-19 15:40:00,172.0,172.0,171.45,171.81,33273.0,155.5234,155.5234,155.0261,155.3516,33273.0
2018-12-19 15:45:00,171.75,172.58,171.72,172.58,42362.0,155.2974,156.0479,155.2703,156.0479,42362.0
2018-12-19 15:50:00,172.56,172.6,172.13,172.34,33795.0,156.0298,156.066,155.641,155.8309,33795.0
2018-12-19 15:55:00,172.29,172.53,172.03,172.03,50252.0,155.7856,156.0027,155.5506,155.5506,50252.0
2018-12-20 09:30:00,171.89,172.9,171.75,172.67,39250.0,155.424,156.3372,155.2974,156.1292,39250.0
2018-12-20 09:35:00,172.83,172.83,171.94,172.13,9395.0,156.2739,156.2739,155.4692,155.641,9395.0
2018-12-20 09:40:00,171.99,171.99,170.94,171.03,14652.0,155.5144,155.5144,154.565,154.6463,14652.0
2018-12-20 09:45:00,171.16,171.33,170.64,170.66,9859.0,154.7639,154.9176,154.2937,154.3118,9859.0
2018-12-20 09:50:00,170.62,170.96,169.7,170.09,32250.0,154.2756,154.5831,153.4438,153.7964,32250.0
2018-12-20 09:55:00,170.12,170.27,169.89,169.96,24795.0,153.8235,153.9592,153.6156,153.6788,24795.0
2018-12-20 10:00:00,169.95,170.18,169.92,170.0,12190.0,153.6698,153.8778,153.6427,153.715,12190.0
2018-12-20 10:05:00,169.93,170.42,169.92,170.27,22213.0,153.6517,154.0948,153.6427,153.9592,22213.0
2018-12-20 10:10:00,170.2,170.29,169.65,169.99,45605.0,153.8959,153.9772,153.3985,153.706,45605.0
2018-12-20 10:15:00,170.17,170.21,169.55,169.81,22483.0,153.8687,153.9049,153.3081,153.5432,22483.0
2018-12-20 10:20:00,169.82,170.44,169.5,170.01,23504.0,153.5523,154.1129,153.2629,153.7241,23504.0
2018-12-20 10:25:00,170.02,170.54,170.02,170.37,19179.0,153.7331,154.2033,153.7331,154.0496,19179.0
2018-12-20 10:30:00,170.3,170.68,170.16,170.38,12201.0,153.9863,154.3299,153.8597,154.0586,12201.0
2018-12-20 10:35:00,170.18,170.71,170.06,170.53,11626.0,153.8778,154.357,153.7693,154.1942,11626.0
2018-12-20 10:40:00,170.48,171.0,170.42,170.81,13340.0,154.149,154.6192,154.0948,154.4474,13340.0
2018-12-20 10:45:00,170.82,170.82,170.25,170.45,18674.0,154.4565,154.4565,153.9411,154.1219,18674.0
2018-12-20 10:50:00,170.33,170.7,170.28,170.5,14553.0,154.0134,154.348,153.9682,154.1671,14553.0
2018-12-20 10:55:00,170.57,170.75,170.43,170.66,16636.0,154.2304,154.3932,154.1038,154.3118,16636.0
2018-12-20 11:00:00,170.7,170.75,170.38,170.62,9492.0,154.348,154.3932,154.0586,154.2756,9492.0
2018-12-20 11:05:00,170.64,170.8,170.25,170.33,15999.0,154.2937,154.4384,153.9411,154.0134,15999.0
2018-12-20 11:10:00,170.43,170.48,169.76,170.01,9792.0,154.1038,154.149,153.498,153.7241,9792.0
2018-12-20 11:15:00,170.07,170.07,169.63,169.66,10579.0,153.7783,153.7783,153.3805,153.4076,10579.0
2018-12-20 11:20:00,169.69,169.75,169.34,169.44,15219.0,153.4347,153.489,153.1182,153.2087,15219.0
2018-12-20 11:25:00,169.4,169.47,169.0,169.2,29971.0,153.1725,153.2358,152.8108,152.9917,29971.0
2018-12-20 11:30:00,169.16,169.27,168.82,168.82,13093.0,152.9555,153.0549,152.6481,152.6481,13093.0
2018-12-20 11:35:00,168.87,169.06,168.3,168.34,20363.0,152.6933,152.8651,152.1779,152.214,20363.0
2018-12-20 11:40:00,168.4,168.89,168.37,168.5,10636.0,152.2683,152.7113,152.2412,152.3587,10636.0
2018-12-20 11:45:00,168.53,168.65,168.18,168.23,15426.0,152.3858,152.4943,152.0694,152.1146,15426.0
2018-12-20 11:50:00,168.28,168.42,167.86,168.01,26297.0,152.1598,152.2864,151.78,151.9156,26297.0
2018-12-20 11:55:00,167.92,168.93,167.92,168.56,24753.0,151.8343,152.7475,151.8343,152.413,24753.0
2018-12-20 12:00:00,168.61,168.8,168.44,168.6,8606.0,152.4582,152.63,152.3045,152.4491,8606.0
2018-12-20 12:05:00,168.42,168.53,168.1,168.42,21717.0,152.2864,152.3858,151.997,152.2864,21717.0
2018-12-20 12:10:00,168.33,168.38,167.64,167.64,21433.0,152.205,152.2502,151.5811,151.5811,21433.0
2018-12-20 12:15:00,167.7,168.3,167.7,168.12,11858.0,151.6353,152.1779,151.6353,152.0151,11858.0
2018-12-20 12:20:00,168.05,168.45,168.04,168.45,7363.0,151.9518,152.3135,151.9428,152.3135,7363.0
2018-12-20 12:25:00,168.4,168.99,168.35,168.97,8672.0,152.2683,152.8018,152.2231,152.7837,8672.0
2018-12-20 12:30:00,168.91,169.08,168.67,168.74,10283.0,152.7294,152.8831,152.5124,152.5757,10283.0
2018-12-20 12:35:00,168.68,168.78,168.2,168.26,15623.0,152.5215,152.6119,152.0874,152.1417,15623.0
2018-12-20 12:40:00,168.2,168.41,168.02,168.07,5956.0,152.0874,152.2773,151.9247,151.9699,5956.0
2018-12-20 12:45:00,168.01,168.19,167.52,167.92,25260.0,151.9156,152.0784,151.4726,151.8343,25260.0
2018-12-20 12:50:00,167.86,167.95,167.68,167.7,11331.0,151.78,151.8614,151.6173,151.6353,11331.0
2018-12-20 12:55:00,167.68,168.15,167.62,167.99,8371.0,151.6173,152.0422,151.563,151.8976,8371.0
2018-12-20 13:00:00,168.01,168.03,167.54,167.64,21442.0,151.9156,151.9337,151.4907,151.5811,21442.0
2018-12-20 13:05:00,167.72,167.84,167.34,167.38,7214.0,151.6534,151.7619,151.3098,151.346,7214.0
2018-12-20 13:10:00,167.35,167.56,167.29,167.29,13474.0,151.3189,151.5088,151.2646,151.2646,13474.0
2018-12-20 13:15:00,167.33,168.34,167.21,168.06,57525.0,151.3008,152.214,151.1923,151.9609,57525.0
2018-12-20 13:20:00,168.1,168.49,168.0,168.34,21726.0,151.997,152.3497,151.9066,152.214,21726.0
2018-12-20 13:25:00,168.43,168.49,167.92,168.05,20350.0,152.2954,152.3497,151.8343,151.9518,20350.0
2018-12-20 13:30:00,168.01,168.07,167.76,167.96,7001.0,151.9156,151.9699,151.6896,151.8704,7001.0
2018-12-20 13:35:00,167.84,167.91,167.53,167.65,7439.0,151.7619,151.8252,151.4816,151.5901,7439.0
2018-12-20 13:40:00,167.61,167.64,167.16,167.38,10457.0,151.554,151.5811,151.1471,151.346,10457.0
2018-12-20 13:45:00,167.34,167.64,167.15,167.41,11457.0,151.3098,151.5811,151.138,151.3731,11457.0
2018-12-20 13:50:00,167.39,167.5,167.1,167.1,6406.0,151.355,151.4545,151.0928,151.0928,6406.0
2018-12-20 13:55:00,167.12,167.23,166.91,166.92,21559.0,151.1109,151.2104,150.921,150.9301,21559.0
2018-12-20 14:00:00,166.85,166.98,166.19,166.48,10217.0,150.8668,150.9843,150.27,150.5322,10217.0
2018-12-20 14:05:00,166.44,166.66,166.3,166.58,21540.0,150.496,150.695,150.3695,150.6226,21540.0
2018-12-20 14:10:00,166.49,166.53,165.93,166.43,19476.0,150.5413,150.5774,150.0349,150.487,19476.0
2018-12-20 14:15:00,166.43,166.65,166.36,166.38,16863.0,150.487,150.6859,150.4237,150.4418,16863.0
2018-12-20 14:20:00,166.38,167.02,166.37,166.93,19559.0,150.4418,151.0205,150.4327,150.9391,19559.0
2018-12-20 14:25:00,166.97,167.29,166.8,167.25,19099.0,150.9753,151.2646,150.8216,151.2285,19099.0
2018-12-20 14:30:00,167.26,167.39,166.98,167.01,14452.0,151.2375,151.355,150.9843,151.0114,14452.0
2018-12-20 14:35:00,167.04,167.45,166.98,167.25,21164.0,151.0386,151.4093,150.9843,151.2285,21164.0
2018-12-20 14:40:00,167.29,167.9,167.19,167.83,27655.0,151.2646,151.8162,151.1742,151.7529,27655.0
2018-12-20 14:45:00,167.75,168.18,167.74,168.16,20219.0,151.6806,152.0694,151.6715,152.0513,20219.0
2018-12-20 14:50:00,168.11,168.11,167.37,167.39,19749.0,152.0061,152.0061,151.337,151.355,19749.0
2018-12-20 14:55:00,167.31,167.39,166.9,167.1,20060.0,151.2827,151.355,150.912,151.0928,20060.0
2018-12-20 15:00:00,167.1,167.18,166.77,166.84,21299.0,151.0928,151.1652,150.7944,150.8577,21299.0
2018-12-20 15:05:00,166.81,167.48,166.6,167.33,67754.0,150.8306,151.4364,150.6407,151.3008,67754.0
2018-12-20 15:10:00,167.32,167.43,167.02,167.21,59311.0,151.2917,151.3912,151.0205,151.1923,59311.0
2018-12-20 15:15:00,167.23,167.29,166.84,166.85,30999.0,151.2104,151.2646,150.8577,150.8668,30999.0
2018-12-20 15:20:00,166.85,167.39,166.83,167.19,69842.0,150.8668,151.355,150.8487,151.1742,69842.0
2018-12-20 15:25:00,167.1,167.4,167.0,167.06,29122.0,151.0928,151.3641,151.0024,151.0567,29122.0
2018-12-20 15:30:00,167.09,167.84,167.06,167.66,54323.0,151.0838,151.7619,151.0567,151.5992,54323.0
2018-12-20 15:35:00,167.62,167.66,167.29,167.37,70195.0,151.563,151.5992,151.2646,151.337,70195.0
2018-12-20 15:40:00,167.31,167.4,166.57,166.58,28610.0,151.2827,151.3641,150.6136,150.6226,28610.0
2018-12-20 15:45:00,166.51,166.78,166.38,166.62,45489.0,150.5593,150.8035,150.4418,150.6588,45489.0
2018-12-20 15:50:00,166.62,166.65,166.29,166.31,53559.0,150.6588,150.6859,150.3604,150.3785,53559.0
2018-12-20 15:55:00,166.27,166.93,166.26,166.85,136393.0,150.3423,150.9391,150.3333,150.8668,136393.0
2018-12-21 09:30:00,166.45,166.45,166.45,166.45,0.0,150.5051,150.5051,150.5051,150.5051,0.0
2018-12-21 09:35:00,166.77,168.41,165.96,166.82,255611.0,150.7944,152.2773,150.062,150.8396,255611.0
2018-12-21 09:40:00,166.74,167.01,165.95,166.25,20315.0,150.7673,151.0114,150.053,150.3242,20315.0
2018-12-21 09:45:00,166.31,166.37,165.63,165.82,19021.0,150.3785,150.4327,149.7636,149.9354,19021.0
2018-12-21 09:50:00,165.88,165.92,165.16,165.78,16459.0,149.9897,150.0259,149.3387,149.8993,16459.0
2018-12-21 09:55:00,165.79,166.26,165.54,166.15,17684.0,149.9083,150.3333,149.6823,150.2338,17684.0
2018-12-21 10:00:00,166.32,166.36,165.49,165.5,27986.0,150.3875,150.4237,149.637,149.6461,27986.0
2018-12-21 10:05:00,165.73,166.0,165.21,165.9,36327.0,149.8541,150.0982,149.3839,150.0078,36327.0
2018-12-21 10:10:00,165.83,166.86,165.83,166.85,29384.0,149.9445,150.8758,149.9445,150.8668,29384.0
2018-12-21 10:15:00,166.85,167.5,166.68,167.43,65292.0,150.8668,151.4545,150.7131,151.3912,65292.0
2018-12-21 10:20:00,167.31,167.54,167.19,167.44,24774.0,151.2827,151.4907,151.1742,151.4002,24774.0
2018-12-21 10:25:00,167.45,167.45,166.61,166.72,14114.0,151.4093,151.4093,150.6498,150.7492,14114.0
2018-12-21 10:30:00,166.81,167.25,166.8,167.23,19229.0,150.8306,151.2285,150.8216,151.2104,19229.0
2018-12-21 10:35:00,167.33,167.45,167.09,167.39,8958.0,151.3008,151.4093,151.0838,151.355,8958.0
2018-12-21 10:40:00,167.35,167.35,166.89,167.05,12484.0,151.3189,151.3189,150.9029,151.0476,12484.0
2018-12-21 10:45:00,167.0,167.05,166.78,166.88,24548.0,151.0024,151.0476,150.8035,150.8939,24548.0
2018-12-21 10:50:00,166.89,167.11,166.41,166.54,17801.0,150.9029,151.1019,150.4689,150.5865,17801.0
2018-12-21 10:55:00,166.63,167.0,166.57,166.93,8039.0,150.6678,151.0024,150.6136,150.9391,8039.0
2018-12-21 11:00:00,166.88,166.88,166.53,166.63,16327.0,150.8939,150.8939,150.5774,150.6678,16327.0
2018-12-21 11:05:00,166.56,166.72,165.61,165.69,23063.0,150.6045,150.7492,149.7456,149.8179,23063.0
2018-12-21 11:10:00,165.64,166.03,165.12,165.58,35336.0,149.7727,150.1253,149.3025,149.7184,35336.0
2018-12-21 11:15:00,165.63,165.98,165.56,165.85,28875.0,149.7636,150.0801,149.7003,149.9626,28875.0
2018-12-21 11:20:00,165.87,166.18,165.62,165.88,33189.0,149.9806,150.2609,149.7546,149.9897,33189.0
2018-12-21 11:25:00,165.84,166.51,165.81,166.47,10755.0,149.9535,150.5593,149.9264,150.5232,10755.0
2018-12-21 11:30:00,166.52,166.55,166.15,166.2,17311.0,150.5684,150.5955,150.2338,150.279,17311.0
2018-12-21 11:35:00,166.22,166.32,165.67,165.67,8595.0,150.2971,150.3875,149.7998,149.7998,8595.0
2018-12-21 11:40:00,165.67,166.16,165.59,165.97,19078.0,149.7998,150.2429,149.7275,150.0711,19078.0
2018-12-21 11:45:00,165.91,165.95,165.52,165.52,10557.0,150.0168,150.053,149.6642,149.6642,10557.0
2018-12-21 11:50:00,165.56,165.9,165.36,165.44,19562.0,149.7003,150.0078,149.5195,149.5918,19562.0
2018-12-21 11:55:00,165.56,165.58,165.22,165.22,6083.0,149.7003,149.7184,149.3929,149.3929,6083.0
2018-12-21 12:00:00,165.31,165.36,164.86,165.12,31376.0,149.4743,149.5195,149.0674,149.3025,31376.0
2018-12-21 12:05:00,165.12,165.18,164.03,164.39,17752.0,149.3025,149.3567,148.3169,148.6424,17752.0
2018-12-21 12:10:00,164.49,164.49,164.02,164.26,19805.0,148.7328,148.7328,148.3079,148.5249,19805.0
2018-12-21 12:15:00,164.4,164.66,164.17,164.17,14669.0,148.6515,148.8866,148.4435,148.4435,14669.0
2018-12-21 12:20:00,164.19,164.61,164.0,164.6,13053.0,148.4616,148.8413,148.2898,148.8323,13053.0
2018-12-21 12:25:00,164.53,164.53,164.01,164.1,13747.0,148.769,148.769,148.2988,148.3802,13747.0
2018-12-21 12:30:00,164.12,164.12,163.28,163.66,20187.0,148.3983,148.3983,147.6388,147.9824,20187.0
2018-12-21 12:35:00,163.63,164.32,163.53,164.23,8519.0,147.9552,148.5791,147.8648,148.4977,8519.0
2018-12-21 12:40:00,164.18,164.55,164.1,164.27,8472.0,148.4525,148.7871,148.3802,148.5339,8472.0
2018-12-21 12:45:00,164.2,164.85,164.13,164.13,28324.0,148.4706,149.0584,148.4073,148.4073,28324.0
2018-12-21 12:50:00,164.2,164.33,163.57,163.64,50940.0,148.4706,148.5882,147.901,147.9643,50940.0
2018-12-21 12:55:00,163.66,163.98,163.3,163.3,16060.0,147.9824,148.2717,147.6568,147.6568,16060.0
2018-12-21 13:00:00,163.33,163.48,162.92,163.18,23659.0,147.684,147.8196,147.3132,147.5483,23659.0
2018-12-21 13:05:00,163.26,163.67,163.13,163.57,12521.0,147.6207,147.9914,147.5031,147.901,12521.0
2018-12-21 13:10:00,163.58,163.89,163.45,163.79,14976.0,147.91,148.1903,147.7925,148.0999,14976.0
2018-12-21 13:15:00,163.74,163.91,163.55,163.55,20443.0,148.0547,148.2084,147.8829,147.8829,20443.0
2018-12-21 13:20:00,163.48,163.88,163.41,163.74,12171.0,147.8196,148.1813,147.7563,148.0547,12171.0
2018-12-21 13:25:00,163.74,163.98,163.42,163.62,13556.0,148.0547,148.2717,147.7653,147.9462,13556.0
2018-12-21 13:30:00,163.62,164.16,163.5,164.11,18339.0,147.9462,148.4345,147.8377,148.3892,18339.0
2018-12-21 13:35:00,164.13,164.34,163.77,163.82,18218.0,148.4073,148.5972,148.0818,148.127,18218.0
2018-12-21 13:40:00,163.86,164.07,163.61,164.0,21954.0,148.1632,148.3531,147.9371,148.2898,21954.0
2018-12-21 13:45:00,163.92,163.93,163.56,163.64,12302.0,148.2174,148.2265,147.8919,147.9643,12302.0
2018-12-21 13:50:00,163.64,163.74,163.35,163.5,22170.0,147.9643,148.0547,147.702,147.8377,22170.0
2018-12-21 13:55:00,163.58,163.74,163.5,163.6,13810.0,147.91,148.0547,147.8377,147.9281,13810.0
2018-12-21 14:00:00,163.55,163.73,163.33,163.51,14877.0,147.8829,148.0456,147.684,147.8467,14877.0
2018-12-21 14:05:00,163.5,163.7,163.42,163.58,14923.0,147.8377,148.0185,147.7653,147.91,14923.0
2018-12-21 14:10:00,163.62,163.63,162.96,163.04,16773.0,147.9462,147.9552,147.3494,147.4217,16773.0
2018-12-21 14:15:00,163.1,163.5,163.01,163.47,18508.0,147.476,147.8377,147.3946,147.8106,18508.0
2018-12-21 14:20:00,163.41,163.83,163.41,163.43,15067.0,147.7563,148.1361,147.7563,147.7744,15067.0
2018-12-21 14:25:00,163.41,163.57,163.09,163.32,10627.0,147.7563,147.901,147.467,147.6749,10627.0
2018-12-21 14:30:00,163.33,163.45,163.16,163.26,11822.0,147.684,147.7925,147.5302,147.6207,11822.0
2018-12-21 14:35:00,163.26,163.6,163.21,163.25,18005.0,147.6207,147.9281,147.5755,147.6116,18005.0
2018-12-21 14:40:00,163.24,163.4,162.96,163.05,15670.0,147.6026,147.7473,147.3494,147.4308,15670.0
2018-12-21 14:45:00,163.08,163.35,163.01,163.32,15909.0,147.4579,147.702,147.3946,147.6749,15909.0
2018-12-21 14:50:00,163.32,163.81,163.2,163.2,21138.0,147.6749,148.118,147.5664,147.5664,21138.0
2018-12-21 14:55:00,163.24,163.6,163.12,163.6,13033.0,147.6026,147.9281,147.4941,147.9281,13033.0
2018-12-21 15:00:00,163.61,163.75,163.44,163.66,18852.0,147.9371,148.0637,147.7834,147.9824,18852.0
2018-12-21 15:05:00,163.62,163.71,163.5,163.61,21447.0,147.9462,148.0276,147.8377,147.9371,21447.0
2018-12-21 15:10:00,163.57,163.58,162.97,162.98,24493.0,147.901,147.91,147.3584,147.3675,24493.0
2018-12-21 15:15:00,162.95,163.2,162.76,162.8,37462.0,147.3404,147.5664,147.1686,147.2047,37462.0
2018-12-21 15:20:00,162.77,163.07,162.76,163.0,33214.0,147.1776,147.4489,147.1686,147.3856,33214.0
2018-12-21 15:25:00,162.94,162.98,162.54,162.65,25172.0,147.3313,147.3675,146.9696,147.0691,25172.0
2018-12-21 15:30:00,162.65,163.01,162.61,162.76,43712.0,147.0691,147.3946,147.0329,147.1686,43712.0
2018-12-21 15:35:00,162.71,162.71,161.98,162.03,40359.0,147.1234,147.1234,146.4633,146.5085,40359.0
2018-12-21 15:40:00,162.01,162.62,161.99,162.45,57091.0,146.4904,147.042,146.4723,146.8883,57091.0
2018-12-21 15:45:00,162.46,163.1,162.45,162.85,73453.0,146.8973,147.476,146.8883,147.2499,73453.0
2018-12-21 15:50:00,162.81,162.86,162.41,162.65,81694.0,147.2138,147.259,146.8521,147.0691,81694.0
2018-12-21 15:55:00,162.66,162.8,162.14,162.14,126140.0,147.0781,147.2047,146.608,146.608,126140.0
2018-12-24 09:30:00,160.82,161.38,158.76,160.78,85537.0,145.4144,145.9208,143.5517,145.3782,85537.0
2018-12-24 09:35:00,160.89,160.99,159.29,160.24,24113.0,145.4777,145.5681,144.031,144.89,24113.0
2018-12-24 09:40:00,160.35,160.57,159.01,159.01,22917.0,144.9894,145.1884,143.7778,143.7778,22917.0
2018-12-24 09:45:00,159.03,159.69,158.51,158.63,30101.0,143.7959,144.3927,143.3257,143.4342,30101.0
2018-12-24 09:50:00,158.58,158.62,157.42,157.43,36677.0,143.389,143.4252,142.3401,142.3491,36677.0
2018-12-24 09:55:00,157.42,157.98,157.26,157.86,54190.0,142.3401,142.8465,142.1954,142.738,54190.0
2018-12-24 10:00:00,157.82,158.53,157.69,157.69,44154.0,142.7018,143.3438,142.5842,142.5842,44154.0
2018-12-24 10:05:00,157.8,157.85,156.77,157.33,47247.0,142.6837,142.7289,141.7524,142.2587,47247.0
2018-12-24 10:10:00,157.45,158.29,157.33,158.07,41017.0,142.3672,143.1268,142.2587,142.9278,41017.0
2018-12-24 10:15:00,158.26,158.52,157.81,157.92,27314.0,143.0996,143.3347,142.6927,142.7922,27314.0
2018-12-24 10:20:00,157.88,158.62,157.82,158.32,21268.0,142.756,143.4252,142.7018,143.1539,21268.0
2018-12-24 10:25:00,158.21,158.86,158.2,158.78,21727.0,143.0544,143.6422,143.0454,143.5698,21727.0
2018-12-24 10:30:00,158.8,159.06,158.39,158.5,18401.0,143.5879,143.823,143.2172,143.3166,18401.0
2018-12-24 10:35:00,158.61,159.04,158.37,158.87,56014.0,143.4161,143.8049,143.1991,143.6512,56014.0
2018-12-24 10:40:00,158.9,159.6,158.87,159.33,22315.0,143.6783,144.3113,143.6512,144.0671,22315.0
2018-12-24 10:45:00,159.18,159.18,158.57,158.66,17787.0,143.9315,143.9315,143.3799,143.4613,17787.0
2018-12-24 10:50:00,158.74,158.76,158.33,158.38,7076.0,143.5337,143.5517,143.1629,143.2081,7076.0
2018-12-24 10:55:00,158.37,158.47,158.12,158.33,33153.0,143.1991,143.2895,142.973,143.1629,33153.0
2018-12-24 11:00:00,158.51,158.63,157.96,158.14,31496.0,143.3257,143.4342,142.8284,142.9911,31496.0
2018-12-24 11:05:00,158.08,158.7,158.01,158.49,20768.0,142.9369,143.4975,142.8736,143.3076,20768.0
2018-12-24 11:10:00,158.44,158.68,158.05,158.59,21031.0,143.2624,143.4794,142.9098,143.398,21031.0
2018-12-24 11:15:00,158.54,158.55,158.16,158.48,15719.0,143.3528,143.3619,143.0092,143.2986,15719.0
2018-12-24 11:20:00,158.49,158.7,158.42,158.5,20397.0,143.3076,143.4975,143.2443,143.3166,20397.0
2018-12-24 11:25:00,158.54,158.64,157.9,158.19,52589.0,143.3528,143.4432,142.7741,143.0363,52589.0
2018-12-24 11:30:00,158.12,158.44,158.03,158.31,9976.0,142.973,143.2624,142.8917,143.1448,9976.0
2018-12-24 11:35:00,158.31,158.5,158.15,158.5,13890.0,143.1448,143.3166,143.0002,143.3166,13890.0
2018-12-24 11:40:00,158.45,158.84,158.11,158.29,19151.0,143.2714,143.6241,142.964,143.1268,19151.0
2018-12-24 11:45:00,158.13,158.13,157.64,157.94,16227.0,142.9821,142.9821,142.539,142.8103,16227.0
2018-12-24 11:50:00,157.88,158.37,157.86,158.37,8645.0,142.756,143.1991,142.738,143.1991,8645.0
2018-12-24 11:55:00,158.3,158.36,157.94,158.11,14658.0,143.1358,143.1901,142.8103,142.964,14658.0
2018-12-24 12:00:00,158.17,158.54,158.15,158.36,9330.0,143.0183,143.3528,143.0002,143.1901,9330.0
2018-12-24 12:05:00,158.38,158.68,158.12,158.26,12671.0,143.2081,143.4794,142.973,143.0996,12671.0
2018-12-24 12:10:00,158.23,158.45,157.96,158.25,10166.0,143.0725,143.2714,142.8284,143.0906,10166.0
2018-12-24 12:15:00,158.16,158.36,158.06,158.2,11766.0,143.0092,143.1901,142.9188,143.0454,11766.0
2018-12-24 12:20:00,158.15,158.26,157.86,158.08,15237.0,143.0002,143.0996,142.738,142.9369,15237.0
2018-12-24 12:25:00,158.09,158.73,158.09,158.17,13326.0,142.9459,143.5246,142.9459,143.0183,13326.0
2018-12-24 12:30:00,158.25,158.53,157.92,158.22,13362.0,143.0906,143.3438,142.7922,143.0635,13362.0
2018-12-24 12:35:00,158.29,158.35,157.85,157.88,12476.0,143.1268,143.181,142.7289,142.756,12476.0
2018-12-24 12:40:00,157.84,157.88,157.57,157.75,9993.0,142.7199,142.756,142.4757,142.6385,9993.0
2018-12-24 12:45:00,157.74,157.74,157.33,157.55,34470.0,142.6295,142.6295,142.2587,142.4577,34470.0
2018-12-24 12:50:00,157.55,157.59,156.64,156.8,61788.0,142.4577,142.4938,141.6348,141.7795,61788.0
2018-12-24 12:55:00,156.71,157.8,156.25,157.11,131040.0,141.6981,142.6837,141.2822,142.0598,131040.0
2018-12-26 09:30:00,157.96,160.2,157.83,159.99,53531.0,142.8284,144.8538,142.7108,144.6639,53531.0
2018-12-26 09:35:00,159.98,160.86,159.24,160.61,29501.0,144.6549,145.4506,143.9858,145.2245,29501.0
2018-12-26 09:40:00,160.62,161.11,159.94,160.16,37845.0,145.2336,145.6766,144.6187,144.8176,37845.0
2018-12-26 09:45:00,160.27,160.27,159.61,159.86,19587.0,144.9171,144.9171,144.3203,144.5464,19587.0
2018-12-26 09:50:00,159.88,159.88,159.3,159.56,20691.0,144.5645,144.5645,144.04,144.2751,20691.0
2018-12-26 09:55:00,159.61,159.9,158.83,159.04,20799.0,144.3203,144.5825,143.615,143.8049,20799.0
2018-12-26 10:00:00,158.93,159.37,158.81,159.07,42880.0,143.7055,144.1033,143.597,143.832,42880.0
2018-12-26 10:05:00,159.04,159.07,158.56,159.04,23682.0,143.8049,143.832,143.3709,143.8049,23682.0
2018-12-26 10:10:00,159.05,159.05,158.13,158.13,20441.0,143.814,143.814,142.9821,142.9821,20441.0
2018-12-26 10:15:00,158.24,158.26,157.58,157.59,16220.0,143.0816,143.0996,142.4848,142.4938,16220.0
2018-12-26 10:20:00,157.72,158.85,157.66,158.73,15737.0,142.6114,143.6331,142.5571,143.5246,15737.0
2018-12-26 10:25:00,158.77,159.14,158.68,158.72,16413.0,143.5608,143.8953,143.4794,143.5156,16413.0
2018-12-26 10:30:00,158.65,159.06,158.65,159.0,18563.0,143.4523,143.823,143.4523,143.7688,18563.0
2018-12-26 10:35:00,159.0,159.0,158.31,158.8,15604.0,143.7688,143.7688,143.1448,143.5879,15604.0
2018-12-26 10:40:00,158.7,158.74,158.17,158.18,6797.0,143.4975,143.5337,143.0183,143.0273,6797.0
2018-12-26 10:45:00,158.2,158.65,158.15,158.54,18288.0,143.0454,143.4523,143.0002,143.3528,18288.0
2018-12-26 10:50:00,158.59,158.76,157.86,157.86,15653.0,143.398,143.5517,142.738,142.738,15653.0
2018-12-26 10:55:00,157.91,158.1,157.67,157.71,11096.0,142.7832,142.955,142.5662,142.6023,11096.0
2018-12-26 11:00:00,157.8,157.94,157.28,157.82,23694.0,142.6837,142.8103,142.2135,142.7018,23694.0
2018-12-26 11:05:00,157.77,157.84,157.47,157.67,9262.0,142.6566,142.7199,142.3853,142.5662,9262.0
2018-12-26 11:10:00,157.69,157.75,157.44,157.44,14350.0,142.5842,142.6385,142.3582,142.3582,14350.0
2018-12-26 11:15:00,157.44,158.01,157.42,157.97,15132.0,142.3582,142.8736,142.3401,142.8374,15132.0
2018-12-26 11:20:00,157.93,158.08,157.67,157.67,7938.0,142.8013,142.9369,142.5662,142.5662,7938.0
2018-12-26 11:25:00,157.75,158.43,157.75,158.38,14121.0,142.6385,143.2534,142.6385,143.2081,14121.0
2018-12-26 11:30:00,158.39,158.52,158.21,158.3,11401.0,143.2172,143.3347,143.0544,143.1358,11401.0
2018-12-26 11:35:00,158.3,159.27,158.25,159.19,21808.0,143.1358,144.0129,143.0906,143.9406,21808.0
2018-12-26 11:40:00,159.17,159.39,159.0,159.22,13156.0,143.9225,144.1214,143.7688,143.9677,13156.0
2018-12-26 11:45:00,159.2,159.31,158.96,159.31,9948.0,143.9496,144.0491,143.7326,144.0491,9948.0
2018-12-26 11:50:00,159.24,159.34,159.01,159.24,15025.0,143.9858,144.0762,143.7778,143.9858,15025.0
2018-12-26 11:55:00,159.27,159.73,159.27,159.73,11092.0,144.0129,144.4288,144.0129,144.4288,11092.0
2018-12-26 12:00:00,159.74,159.93,159.57,159.7,13346.0,144.4379,144.6097,144.2841,144.4017,13346.0
2018-12-26 12:05:00,159.74,160.14,159.74,160.08,17128.0,144.4379,144.7995,144.4379,144.7453,17128.0
2018-12-26 12:10:00,160.09,160.95,159.99,160.77,24723.0,144.7543,145.532,144.6639,145.3692,24723.0
2018-12-26 12:15:00,160.83,160.95,160.37,160.65,27667.0,145.4234,145.532,145.0075,145.2607,27667.0
2018-12-26 12:20:00,160.75,160.84,160.23,160.53,10006.0,145.3511,145.4325,144.8809,145.1522,10006.0
2018-12-26 12:25:00,160.6,160.61,159.87,159.88,18853.0,145.2155,145.2245,144.5554,144.5645,18853.0
2018-12-26 12:30:00,159.83,160.1,159.7,159.89,9807.0,144.5192,144.7634,144.4017,144.5735,9807.0
2018-12-26 12:35:00,159.78,160.3,159.56,160.23,20262.0,144.474,144.9442,144.2751,144.8809,20262.0
2018-12-26 12:40:00,160.22,160.5,160.13,160.49,12211.0,144.8719,145.1251,144.7905,145.116,12211.0
2018-12-26 12:45:00,160.51,160.63,160.25,160.35,21209.0,145.1341,145.2426,144.899,144.9894,21209.0
2018-12-26 12:50:00,160.29,160.61,160.2,160.46,9601.0,144.9352,145.2245,144.8538,145.0889,9601.0
2018-12-26 12:55:00,160.57,160.79,160.54,160.78,6393.0,145.1884,145.3873,145.1612,145.3782,6393.0
2018-12-26 13:00:00,160.78,160.94,160.32,160.32,13246.0,145.3782,145.5229,144.9623,144.9623,13246.0
2018-12-26 13:05:00,160.36,160.38,160.14,160.36,7981.0,144.9985,145.0166,144.7995,144.9985,7981.0
2018-12-26 13:10:00,160.37,160.5,160.09,160.27,12375.0,145.0075,145.1251,144.7543,144.9171,12375.0
2018-12-26 13:15:00,160.24,160.24,159.61,159.61,11040.0,144.89,144.89,144.3203,144.3203,11040.0
2018-12-26 13:20:00,159.72,160.13,159.72,159.89,4376.0,144.4198,144.7905,144.4198,144.5735,4376.0
2018-12-26 13:25:00,159.8,159.97,159.69,159.83,4786.0,144.4921,144.6458,144.3927,144.5192,4786.0
2018-12-26 13:30:00,159.84,159.96,159.69,159.82,5952.0,144.5283,144.6368,144.3927,144.5102,5952.0
2018-12-26 13:35:00,159.55,159.78,159.55,159.78,3777.0,144.2661,144.474,144.2661,144.474,3777.0
2018-12-26 13:40:00,159.84,159.96,159.57,159.67,7636.0,144.5283,144.6368,144.2841,144.3746,7636.0
2018-12-26 13:45:00,159.7,159.96,159.69,159.96,7489.0,144.4017,144.6368,144.3927,144.6368,7489.0
2018-12-26 13:50:00,159.98,160.51,159.97,160.5,11472.0,144.6549,145.1341,144.6458,145.1251,11472.0
2018-12-26 13:55:00,160.53,161.0,160.52,160.9,25474.0,145.1522,145.5772,145.1431,145.4867,25474.0
2018-12-26 14:00:00,160.86,160.87,160.52,160.66,7050.0,145.4506,145.4596,145.1431,145.2697,7050.0
2018-12-26 14:05:00,160.56,160.64,160.41,160.64,6550.0,145.1793,145.2516,145.0437,145.2516,6550.0
2018-12-26 14:10:00,160.66,161.39,160.66,161.21,48224.0,145.2697,145.9298,145.2697,145.767,48224.0
2018-12-26 14:15:00,161.26,161.51,160.69,160.98,25387.0,145.8123,146.0383,145.2969,145.5591,25387.0
2018-12-26 14:20:00,160.91,160.99,160.76,160.94,10750.0,145.4958,145.5681,145.3602,145.5229,10750.0
2018-12-26 14:25:00,160.94,160.94,160.55,160.67,6910.0,145.5229,145.5229,145.1703,145.2788,6910.0
2018-12-26 14:30:00,160.63,161.21,160.63,161.01,7443.0,145.2426,145.767,145.2426,145.5862,7443.0
2018-12-26 14:35:00,160.98,160.98,160.69,160.8,4573.0,145.5591,145.5591,145.2969,145.3963,4573.0
2018-12-26 14:40:00,160.81,160.87,160.36,160.65,7748.0,145.4054,145.4596,144.9985,145.2607,7748.0
2018-12-26 14:45:00,160.65,160.74,160.36,160.5,11518.0,145.2607,145.3421,144.9985,145.1251,11518.0
2018-12-26 14:50:00,160.47,160.8,160.46,160.73,9325.0,145.0979,145.3963,145.0889,145.333,9325.0
2018-12-26 14:55:00,160.67,161.05,160.44,161.05,12658.0,145.2788,145.6224,145.0708,145.6224,12658.0
2018-12-26 15:00:00,160.93,161.11,160.85,161.0,13618.0,145.5139,145.6766,145.4415,145.5772,13618.0
2018-12-26 15:05:00,160.99,161.36,160.99,161.17,19051.0,145.5681,145.9027,145.5681,145.7309,19051.0
2018-12-26 15:10:00,161.09,161.4,161.08,161.2,24334.0,145.6585,145.9388,145.6495,145.758,24334.0
2018-12-26 15:15:00,161.25,161.25,160.97,160.97,10844.0,145.8032,145.8032,145.55,145.55,10844.0
2018-12-26 15:20:00,160.9,161.45,160.87,161.43,21246.0,145.4867,145.9841,145.4596,145.966,21246.0
2018-12-26 15:25:00,161.46,161.52,161.37,161.48,14473.0,145.9931,146.0474,145.9117,146.0112,14473.0
2018-12-26 15:30:00,161.47,161.92,161.4,161.87,23119.0,146.0021,146.409,145.9388,146.3638,23119.0
2018-12-26 15:35:00,161.85,162.07,161.8,162.07,36797.0,146.3457,146.5447,146.3005,146.5447,36797.0
2018-12-26 15:40:00,162.03,162.54,161.89,162.54,18801.0,146.5085,146.9696,146.3819,146.9696,18801.0
2018-12-26 15:45:00,162.55,162.81,162.32,162.32,58419.0,146.9787,147.2138,146.7707,146.7707,58419.0
2018-12-26 15:50:00,162.24,163.02,162.21,163.02,36464.0,146.6984,147.4037,146.6713,147.4037,36464.0
2018-12-26 15:55:00,163.04,163.49,162.9,163.48,69439.0,147.4217,147.8286,147.2952,147.8196,69439.0
2018-12-27 09:30:00,161.71,161.71,160.29,161.66,28293.0,146.2191,146.2191,144.9352,146.1739,28293.0
2018-12-27 09:35:00,161.29,161.57,160.63,161.2,32140.0,145.8394,146.0926,145.2426,145.758,32140.0
2018-12-27 09:40:00,161.47,161.93,161.15,161.32,19862.0,146.0021,146.4181,145.7128,145.8665,19862.0
2018-12-27 09:45:00,161.53,161.78,161.12,161.34,15103.0,146.0564,146.2824,145.6857,145.8846,15103.0
2018-12-27 09:50:00,161.38,161.38,160.65,160.71,13012.0,145.9208,145.9208,145.2607,145.3149,13012.0
2018-12-27 09:55:00,160.74,161.34,160.59,161.34,9081.0,145.3421,145.8846,145.2064,145.8846,9081.0
2018-12-27 10:00:00,161.26,162.12,160.93,161.76,19015.0,145.8123,146.5899,145.5139,146.2644,19015.0
2018-12-27 10:05:00,161.75,161.84,160.93,161.1,11058.0,146.2553,146.3367,145.5139,145.6676,11058.0
2018-12-27 10:10:00,161.12,161.27,160.56,161.05,19708.0,145.6857,145.8213,145.1793,145.6224,19708.0
2018-12-27 10:15:00,161.03,161.58,160.98,160.98,11725.0,145.6043,146.1016,145.5591,145.5591,11725.0
2018-12-27 10:20:00,160.93,161.1,160.55,160.93,9429.0,145.5139,145.6676,145.1703,145.5139,9429.0
2018-12-27 10:25:00,161.08,161.47,161.03,161.19,12702.0,145.6495,146.0021,145.6043,145.749,12702.0
2018-12-27 10:30:00,161.22,161.44,160.81,161.3,12983.0,145.7761,145.975,145.4054,145.8484,12983.0
2018-12-27 10:35:00,161.44,161.44,161.04,161.04,8646.0,145.975,145.975,145.6133,145.6133,8646.0
2018-12-27 10:40:00,161.1,161.61,161.07,161.36,20866.0,145.6676,146.1287,145.6405,145.9027,20866.0
2018-12-27 10:45:00,161.36,161.56,161.06,161.23,10671.0,145.9027,146.0835,145.6314,145.7851,10671.0
2018-12-27 10:50:00,161.24,161.24,160.68,160.68,8422.0,145.7942,145.7942,145.2878,145.2878,8422.0
2018-12-27 10:55:00,160.64,160.92,160.56,160.84,10762.0,145.2516,145.5048,145.1793,145.4325,10762.0
2018-12-27 11:00:00,160.74,160.98,160.56,160.8,9072.0,145.3421,145.5591,145.1793,145.3963,9072.0
2018-12-27 11:05:00,160.8,160.8,160.39,160.7,11022.0,145.3963,145.3963,145.0256,145.3059,11022.0
2018-12-27 11:10:00,160.7,160.84,160.58,160.69,7063.0,145.3059,145.4325,145.1974,145.2969,7063.0
2018-12-27 11:15:00,160.71,161.11,160.71,161.07,9628.0,145.3149,145.6766,145.3149,145.6405,9628.0
2018-12-27 11:20:00,161.06,161.22,160.9,160.99,6308.0,145.6314,145.7761,145.4867,145.5681,6308.0
2018-12-27 11:25:00,161.05,161.5,161.02,161.39,13925.0,145.6224,146.0293,145.5952,145.9298,13925.0
2018-12-27 11:30:00,161.5,161.5,161.16,161.16,25498.0,146.0293,146.0293,145.7218,145.7218,25498.0
2018-12-27 11:35:00,161.12,161.17,160.56,160.87,26043.0,145.6857,145.7309,145.1793,145.4596,26043.0
2018-12-27 11:40:00,160.81,160.82,160.34,160.34,18694.0,145.4054,145.4144,144.9804,144.9804,18694.0
2018-12-27 11:45:00,160.33,160.52,160.23,160.51,10923.0,144.9713,145.1431,144.8809,145.1341,10923.0
2018-12-27 11:50:00,160.46,160.7,160.29,160.37,10939.0,145.0889,145.3059,144.9352,145.0075,10939.0
2018-12-27 11:55:00,160.4,160.79,160.3,160.68,6524.0,145.0346,145.3873,144.9442,145.2878,6524.0
2018-12-27 12:00:00,160.6,160.64,160.07,160.07,7946.0,145.2155,145.2516,144.7363,144.7363,7946.0
2018-12-27 12:05:00,160.05,160.51,159.93,160.41,40462.0,144.7182,145.1341,144.6097,145.0437,40462.0
2018-12-27 12:10:00,160.42,160.46,160.25,160.39,12574.0,145.0527,145.0889,144.899,145.0256,12574.0
2018-12-27 12:15:00,160.43,160.96,160.43,160.96,10948.0,145.0618,145.541,145.0618,145.541,10948.0
2018-12-27 12:20:00,160.96,160.97,160.49,160.68,12941.0,145.541,145.55,145.116,145.2878,12941.0
2018-12-27 12:25:00,160.67,160.71,159.86,159.91,9527.0,145.2788,145.3149,144.5464,144.5916,9527.0
2018-12-27 12:30:00,159.97,159.97,159.5,159.64,7894.0,144.6458,144.6458,144.2209,144.3474,7894.0
2018-12-27 12:35:00,159.72,160.14,159.72,160.12,13070.0,144.4198,144.7995,144.4198,144.7815,13070.0
2018-12-27 12:40:00,160.07,160.18,159.7,159.85,8946.0,144.7363,144.8357,144.4017,144.5373,8946.0
2018-12-27 12:45:00,159.93,160.01,159.71,159.79,9873.0,144.6097,144.682,144.4107,144.4831,9873.0
2018-12-27 12:50:00,159.78,160.06,159.67,160.05,11884.0,144.474,144.7272,144.3746,144.7182,11884.0
2018-12-27 12:55:00,160.03,160.14,159.84,160.04,11857.0,144.7001,144.7995,144.5283,144.7091,11857.0
2018-12-27 13:00:00,159.97,160.15,159.82,159.95,6618.0,144.6458,144.8086,144.5102,144.6277,6618.0
2018-12-27 13:05:00,160.0,160.24,160.0,160.14,9715.0,144.673,144.89,144.673,144.7995,9715.0
2018-12-27 13:10:00,160.17,160.25,160.08,160.19,8174.0,144.8267,144.899,144.7453,144.8448,8174.0
2018-12-27 13:15:00,160.23,160.37,160.1,160.1,6142.0,144.8809,145.0075,144.7634,144.7634,6142.0
2018-12-27 13:20:00,160.12,160.13,159.87,159.99,5108.0,144.7815,144.7905,144.5554,144.6639,5108.0
2018-12-27 13:25:00,160.04,160.27,159.87,159.87,7164.0,144.7091,144.9171,144.5554,144.5554,7164.0
2018-12-27 13:30:00,159.83,159.89,159.75,159.89,7672.0,144.5192,144.5735,144.4469,144.5735,7672.0
2018-12-27 13:35:00,159.87,159.87,159.67,159.72,5454.0,144.5554,144.5554,144.3746,144.4198,5454.0
2018-12-27 13:40:00,159.7,159.79,159.53,159.74,9132.0,144.4017,144.4831,144.248,144.4379,9132.0
2018-12-27 13:45:00,159.71,159.72,159.07,159.16,5985.0,144.4107,144.4198,143.832,143.9134,5985.0
2018-12-27 13:50:00,159.22,159.24,158.89,158.93,8302.0,143.9677,143.9858,143.6693,143.7055,8302.0
2018-12-27 13:55:00,158.97,159.13,158.92,158.92,9444.0,143.7416,143.8863,143.6964,143.6964,9444.0
2018-12-27 14:00:00,158.92,158.98,158.64,158.98,8757.0,143.6964,143.7507,143.4432,143.7507,8757.0
2018-12-27 14:05:00,158.97,159.39,158.86,158.88,35888.0,143.7416,144.1214,143.6422,143.6602,35888.0
2018-12-27 14:10:00,158.85,159.3,158.84,159.27,29990.0,143.6331,144.04,143.6241,144.0129,29990.0
2018-12-27 14:15:00,159.2,159.2,158.75,158.96,15923.0,143.9496,143.9496,143.5427,143.7326,15923.0
2018-12-27 14:20:00,158.94,159.15,158.88,158.97,9394.0,143.7145,143.9044,143.6602,143.7416,9394.0
2018-12-27 14:25:00,158.95,159.36,158.93,159.34,11958.0,143.7235,144.0943,143.7055,144.0762,11958.0
2018-12-27 14:30:00,159.38,159.44,158.92,158.95,15196.0,144.1123,144.1666,143.6964,143.7235,15196.0
2018-12-27 14:35:00,158.94,159.29,158.92,159.29,10628.0,143.7145,144.031,143.6964,144.031,10628.0
2018-12-27 14:40:00,159.32,159.95,159.19,159.89,18606.0,144.0581,144.6277,143.9406,144.5735,18606.0
2018-12-27 14:45:00,159.91,159.92,159.5,159.63,7255.0,144.5916,144.6006,144.2209,144.3384,7255.0
2018-12-27 14:50:00,159.58,160.36,159.48,160.07,13453.0,144.2932,144.9985,144.2028,144.7363,13453.0
2018-12-27 14:55:00,160.06,160.18,159.87,160.18,10233.0,144.7272,144.8357,144.5554,144.8357,10233.0
2018-12-27 15:00:00,160.08,160.08,159.63,159.75,12149.0,144.7453,144.7453,144.3384,144.4469,12149.0
2018-12-27 15:05:00,159.74,160.0,159.43,159.67,16171.0,144.4379,144.673,144.1576,144.3746,16171.0
2018-12-27 15:10:00,159.75,160.58,159.63,160.46,38080.0,144.4469,145.1974,144.3384,145.0889,38080.0
2018-12-27 15:15:00,160.51,160.66,160.38,160.53,18695.0,145.1341,145.2697,145.0166,145.1522,18695.0
2018-12-27 15:20:00,160.55,161.7,160.54,161.69,28244.0,145.1703,146.2101,145.1612,146.2011,28244.0
2018-12-27 15:25:00,161.61,162.52,161.6,162.35,50673.0,146.1287,146.9516,146.1197,146.7978,50673.0
2018-12-27 15:30:00,162.38,162.44,161.79,162.07,25561.0,146.825,146.8792,146.2915,146.5447,25561.0
2018-12-27 15:35:00,162.08,162.8,162.07,162.42,44285.0,146.5537,147.2047,146.5447,146.8611,44285.0
2018-12-27 15:40:00,162.5,163.35,162.43,163.24,25847.0,146.9335,147.702,146.8702,147.6026,25847.0
2018-12-27 15:45:00,163.25,163.25,162.7,162.96,34783.0,147.6116,147.6116,147.1143,147.3494,34783.0
2018-12-27 15:50:00,162.97,162.97,162.36,162.47,32038.0,147.3584,147.3584,146.8069,146.9063,32038.0
2018-12-27 15:55:00,162.51,163.51,162.51,163.5,68295.0,146.9425,147.8467,146.9425,147.8377,68295.0
2018-12-28 09:30:00,164.82,165.63,164.06,164.41,40098.0,149.0312,149.7636,148.344,148.6605,40098.0
2018-12-28 09:35:00,164.17,164.65,163.67,163.8,17109.0,148.4435,148.8775,147.9914,148.1089,17109.0
2018-12-28 09:40:00,163.72,165.14,163.71,165.03,13078.0,148.0366,149.3206,148.0276,149.2211,13078.0
2018-12-28 09:45:00,165.03,165.56,164.7,164.73,17720.0,149.2211,149.7003,148.9227,148.9499,17720.0
2018-12-28 09:50:00,164.7,164.8,164.3,164.52,38935.0,148.9227,149.0131,148.561,148.76,38935.0
2018-12-28 09:55:00,164.37,164.77,164.05,164.63,17219.0,148.6243,148.986,148.335,148.8594,17219.0
2018-12-28 10:00:00,164.64,165.26,164.39,164.48,12408.0,148.8685,149.4291,148.6424,148.7238,12408.0
2018-12-28 10:05:00,164.62,164.74,164.23,164.25,8348.0,148.8504,148.9589,148.4977,148.5158,8348.0
2018-12-28 10:10:00,164.21,164.29,163.69,163.77,13195.0,148.4797,148.552,148.0095,148.0818,13195.0
2018-12-28 10:15:00,163.86,164.16,163.71,163.97,16855.0,148.1632,148.4345,148.0276,148.2627,16855.0
2018-12-28 10:20:00,163.95,164.26,163.8,163.8,18312.0,148.2446,148.5249,148.1089,148.1089,18312.0
2018-12-28 10:25:00,163.95,164.02,163.14,163.2,18326.0,148.2446,148.3079,147.5122,147.5664,18326.0
2018-12-28 10:30:00,163.15,163.24,162.5,162.61,8916.0,147.5212,147.6026,146.9335,147.0329,8916.0
2018-12-28 10:35:00,162.5,162.73,162.07,162.57,8283.0,146.9335,147.1414,146.5447,146.9968,8283.0
2018-12-28 10:40:00,162.7,163.02,162.61,162.63,9856.0,147.1143,147.4037,147.0329,147.051,9856.0
2018-12-28 10:45:00,162.69,162.9,162.44,162.53,12492.0,147.1053,147.2952,146.8792,146.9606,12492.0
2018-12-28 10:50:00,162.53,163.18,162.44,162.75,17914.0,146.9606,147.5483,146.8792,147.1595,17914.0
2018-12-28 10:55:00,162.72,162.84,162.38,162.42,5139.0,147.1324,147.2409,146.825,146.8611,5139.0
2018-12-28 11:00:00,162.53,162.62,162.25,162.38,7174.0,146.9606,147.042,146.7074,146.825,7174.0
2018-12-28 11:05:00,162.38,162.77,162.24,162.68,10541.0,146.825,147.1776,146.6984,147.0962,10541.0
2018-12-28 11:10:00,162.63,162.78,162.28,162.48,11839.0,147.051,147.1866,146.7345,146.9154,11839.0
2018-12-28 11:15:00,162.38,162.92,162.2,162.46,8827.0,146.825,147.3132,146.6622,146.8973,8827.0
2018-12-28 11:20:00,162.4,162.56,162.16,162.43,11903.0,146.8431,146.9877,146.626,146.8702,11903.0
2018-12-28 11:25:00,162.47,162.6,162.0,162.28,12089.0,146.9063,147.0239,146.4814,146.7345,12089.0
2018-12-28 11:30:00,162.36,162.57,162.1,162.13,10827.0,146.8069,146.9968,146.5718,146.5989,10827.0
2018-12-28 11:35:00,162.16,162.25,161.8,162.11,20398.0,146.626,146.7074,146.3005,146.5808,20398.0
2018-12-28 11:40:00,162.09,162.15,161.59,161.81,15616.0,146.5627,146.617,146.1106,146.3096,15616.0
2018-12-28 11:45:00,161.85,161.91,161.52,161.72,15326.0,146.3457,146.4,146.0474,146.2282,15326.0
2018-12-28 11:50:00,161.93,162.4,161.6,162.1,17881.0,146.4181,146.8431,146.1197,146.5718,17881.0
2018-12-28 11:55:00,162.05,162.51,162.0,162.51,7455.0,146.5266,146.9425,146.4814,146.9425,7455.0
2018-12-28 12:00:00,162.5,162.76,162.4,162.76,8338.0,146.9335,147.1686,146.8431,147.1686,8338.0
2018-12-28 12:05:00,162.76,163.13,162.68,162.95,14408.0,147.1686,147.5031,147.0962,147.3404,14408.0
2018-12-28 12:10:00,162.91,163.0,162.59,162.63,6445.0,147.3042,147.3856,147.0149,147.051,6445.0
2018-12-28 12:15:00,162.71,162.71,162.14,162.27,8141.0,147.1234,147.1234,146.608,146.7255,8141.0
2018-12-28 12:20:00,162.31,162.59,162.25,162.52,16810.0,146.7617,147.0149,146.7074,146.9516,16810.0
2018-12-28 12:25:00,162.47,162.63,162.39,162.53,18945.0,146.9063,147.051,146.834,146.9606,18945.0
2018-12-28 12:30:00,162.53,162.66,162.48,162.61,28349.0,146.9606,147.0781,146.9154,147.0329,28349.0
2018-12-28 12:35:00,162.6,162.78,162.51,162.77,20379.0,147.0239,147.1866,146.9425,147.1776,20379.0
2018-12-28 12:40:00,162.74,162.83,162.71,162.81,23278.0,147.1505,147.2319,147.1234,147.2138,23278.0
2018-12-28 12:45:00,162.81,162.83,162.66,162.8,11155.0,147.2138,147.2319,147.0781,147.2047,11155.0
2018-12-28 12:50:00,162.83,163.03,162.69,163.0,17793.0,147.2319,147.4127,147.1053,147.3856,17793.0
2018-12-28 12:55:00,162.98,163.02,162.68,162.72,31298.0,147.3675,147.4037,147.0962,147.1324,31298.0
2018-12-28 13:00:00,162.72,162.81,162.12,162.13,18396.0,147.1324,147.2138,146.5899,146.5989,18396.0
2018-12-28 13:05:00,162.06,163.18,161.79,163.18,36198.0,146.5356,147.5483,146.2915,147.5483,36198.0
2018-12-28 13:10:00,163.11,163.15,162.8,162.81,10945.0,147.485,147.5212,147.2047,147.2138,10945.0
2018-12-28 13:15:00,162.79,162.93,162.67,162.7,14832.0,147.1957,147.3223,147.0872,147.1143,14832.0
2018-12-28 13:20:00,162.65,162.77,162.4,162.56,20350.0,147.0691,147.1776,146.8431,146.9877,20350.0
2018-12-28 13:25:00,162.53,162.76,162.5,162.75,7844.0,146.9606,147.1686,146.9335,147.1595,7844.0
2018-12-28 13:30:00,162.74,162.81,162.59,162.69,12344.0,147.1505,147.2138,147.0149,147.1053,12344.0
2018-12-28 13:35:00,162.69,162.91,162.66,162.82,12049.0,147.1053,147.3042,147.0781,147.2228,12049.0
2018-12-28 13:40:00,162.87,162.93,162.53,162.53,13004.0,147.268,147.3223,146.9606,146.9606,13004.0
2018-12-28 13:45:00,162.63,163.15,162.54,163.07,13736.0,147.051,147.5212,146.9696,147.4489,13736.0
2018-12-28 13:50:00,163.1,163.37,162.83,162.91,17210.0,147.476,147.7201,147.2319,147.3042,17210.0
2018-12-28 13:55:00,162.91,163.16,162.87,163.02,11131.0,147.3042,147.5302,147.268,147.4037,11131.0
2018-12-28 14:00:00,163.14,163.55,163.11,163.49,10715.0,147.5122,147.8829,147.485,147.8286,10715.0
2018-12-28 14:05:00,163.56,163.94,163.54,163.91,11630.0,147.8919,148.2355,147.8738,148.2084,11630.0
2018-12-28 14:10:00,163.94,163.94,163.61,163.77,32907.0,148.2355,148.2355,147.9371,148.0818,32907.0
2018-12-28 14:15:00,163.8,164.32,163.8,163.99,21572.0,148.1089,148.5791,148.1089,148.2807,21572.0
2018-12-28 14:20:00,163.9,164.29,163.88,164.23,16643.0,148.1994,148.552,148.1813,148.4977,16643.0
2018-12-28 14:25:00,164.28,164.33,163.97,164.11,9180.0,148.543,148.5882,148.2627,148.3892,9180.0
2018-12-28 14:30:00,164.09,164.33,163.96,164.2,13440.0,148.3712,148.5882,148.2536,148.4706,13440.0
2018-12-28 14:35:00,164.23,164.53,164.2,164.53,19187.0,148.4977,148.769,148.4706,148.769,19187.0
2018-12-28 14:40:00,164.47,164.56,164.39,164.52,18805.0,148.7148,148.7961,148.6424,148.76,18805.0
2018-12-28 14:45:00,164.53,164.93,164.43,164.86,17310.0,148.769,149.1307,148.6786,149.0674,17310.0
2018-12-28 14:50:00,164.75,164.88,164.54,164.88,19438.0,148.9679,149.0855,148.7781,149.0855,19438.0
2018-12-28 14:55:00,164.81,164.92,164.64,164.84,22971.0,149.0222,149.1217,148.8685,149.0493,22971.0
2018-12-28 15:00:00,164.86,164.96,164.42,164.48,20428.0,149.0674,149.1578,148.6695,148.7238,20428.0
2018-12-28 15:05:00,164.47,164.5,163.77,163.96,18556.0,148.7148,148.7419,148.0818,148.2536,18556.0
2018-12-28 15:10:00,164.0,164.16,163.64,164.14,21189.0,148.2898,148.4345,147.9643,148.4164,21189.0
2018-12-28 15:15:00,164.07,164.14,163.43,163.47,20168.0,148.3531,148.4164,147.7744,147.8106,20168.0
2018-12-28 15:20:00,163.43,163.43,163.03,163.11,20066.0,147.7744,147.7744,147.4127,147.485,20066.0
2018-12-28 15:25:00,163.18,163.2,162.2,162.52,35559.0,147.5483,147.5664,146.6622,146.9516,35559.0
2018-12-28 15:30:00,162.47,162.72,162.16,162.72,25975.0,146.9063,147.1324,146.626,147.1324,25975.0
2018-12-28 15:35:00,162.66,162.95,162.56,162.59,29069.0,147.0781,147.3404,146.9877,147.0149,29069.0
2018-12-28 15:40:00,162.59,162.92,162.46,162.67,31746.0,147.0149,147.3132,146.8973,147.0872,31746.0
2018-12-28 15:45:00,162.63,162.97,162.53,162.87,37542.0,147.051,147.3584,146.9606,147.268,37542.0
2018-12-28 15:50:00,162.9,163.06,162.41,162.45,31123.0,147.2952,147.4398,146.8521,146.8883,31123.0
2018-12-28 15:55:00,162.46,163.1,162.46,162.86,52149.0,146.8973,147.476,146.8973,147.259,52149.0
2018-12-31 09:30:00,163.5,164.0,162.92,163.28,31657.0,147.8377,148.2898,147.3132,147.6388,31657.0
2018-12-31 09:35:00,163.14,163.16,162.35,162.61,17336.0,147.5122,147.5302,146.7978,147.0329,17336.0
2018-12-31 09:40:00,162.51,162.51,161.7,162.06,12254.0,146.9425,146.9425,146.2101,146.5356,12254.0
2018-12-31 09:45:00,162.2,162.35,161.44,161.81,16018.0,146.6622,146.7978,145.975,146.3096,16018.0
2018-12-31 09:50:00,161.66,161.77,160.95,161.48,17044.0,146.1739,146.2734,145.532,146.0112,17044.0
2018-12-31 09:55:00,161.7,162.17,161.55,162.14,17059.0,146.2101,146.6351,146.0745,146.608,17059.0
2018-12-31 10:00:00,162.16,162.39,161.62,161.78,14791.0,146.626,146.834,146.1378,146.2824,14791.0
2018-12-31 10:05:00,161.7,162.02,161.63,161.88,12135.0,146.2101,146.4995,146.1468,146.3729,12135.0
2018-12-31 10:10:00,161.9,161.92,161.68,161.77,14339.0,146.3909,146.409,146.192,146.2734,14339.0
2018-12-31 10:15:00,161.9,161.92,161.61,161.64,15655.0,146.3909,146.409,146.1287,146.1559,15655.0
2018-12-31 10:20:00,161.64,162.14,161.55,162.03,16153.0,146.1559,146.608,146.0745,146.5085,16153.0
2018-12-31 10:25:00,161.96,162.19,161.9,162.09,10363.0,146.4452,146.6532,146.3909,146.5627,10363.0
2018-12-31 10:30:00,162.09,162.19,161.4,161.59,22444.0,146.5627,146.6532,145.9388,146.1106,22444.0
2018-12-31 10:35:00,161.59,161.68,161.29,161.3,14637.0,146.1106,146.192,145.8394,145.8484,14637.0
2018-12-31 10:40:00,161.31,161.37,161.07,161.09,13012.0,145.8575,145.9117,145.6405,145.6585,13012.0
2018-12-31 10:45:00,161.14,161.4,161.11,161.12,8772.0,145.7038,145.9388,145.6766,145.6857,8772.0
2018-12-31 10:50:00,161.11,161.15,160.78,160.78,11758.0,145.6766,145.7128,145.3782,145.3782,11758.0
2018-12-31 10:55:00,160.75,160.82,160.55,160.72,20165.0,145.3511,145.4144,145.1703,145.324,20165.0
2018-12-31 11:00:00,160.64,161.12,160.57,161.06,16346.0,145.2516,145.6857,145.1884,145.6314,16346.0
2018-12-31 11:05:00,161.15,161.19,160.83,160.84,18044.0,145.7128,145.749,145.4234,145.4325,18044.0
2018-12-31 11:10:00,160.79,160.79,160.47,160.58,13595.0,145.3873,145.3873,145.0979,145.1974,13595.0
2018-12-31 11:15:00,160.71,160.92,160.57,160.6,12083.0,145.3149,145.5048,145.1884,145.2155,12083.0
2018-12-31 11:20:00,160.65,160.65,160.21,160.49,20705.0,145.2607,145.2607,144.8628,145.116,20705.0
2018-12-31 11:25:00,160.43,160.92,160.37,160.92,11001.0,145.0618,145.5048,145.0075,145.5048,11001.0
2018-12-31 11:30:00,160.86,160.87,160.25,160.28,16298.0,145.4506,145.4596,144.899,144.9261,16298.0
2018-12-31 11:35:00,160.19,160.53,160.17,160.47,9725.0,144.8448,145.1522,144.8267,145.0979,9725.0
2018-12-31 11:40:00,160.43,160.51,160.16,160.22,11650.0,145.0618,145.1341,144.8176,144.8719,11650.0
2018-12-31 11:45:00,160.27,160.5,160.06,160.5,13975.0,144.9171,145.1251,144.7272,145.1251,13975.0
2018-12-31 11:50:00,160.46,161.0,160.2,160.96,46547.0,145.0889,145.5772,144.8538,145.541,46547.0
2018-12-31 11:55:00,160.98,161.01,160.29,160.34,18606.0,145.5591,145.5862,144.9352,144.9804,18606.0
2018-12-31 12:00:00,160.29,160.37,160.15,160.24,10882.0,144.9352,145.0075,144.8086,144.89,10882.0
2018-12-31 12:05:00,160.23,160.24,160.11,160.21,9995.0,144.8809,144.89,144.7724,144.8628,9995.0
2018-12-31 12:10:00,160.21,160.21,159.89,159.98,18201.0,144.8628,144.8628,144.5735,144.6549,18201.0
2018-12-31 12:15:00,159.98,160.06,159.67,159.99,35483.0,144.6549,144.7272,144.3746,144.6639,35483.0
2018-12-31 12:20:00,159.99,160.3,159.98,160.23,15847.0,144.6639,144.9442,144.6549,144.8809,15847.0
2018-12-31 12:25:00,160.23,160.55,160.22,160.5,14227.0,144.8809,145.1703,144.8719,145.1251,14227.0
2018-12-31 12:30:00,160.55,160.95,160.5,160.84,15670.0,145.1703,145.532,145.1251,145.4325,15670.0
2018-12-31 12:35:00,160.86,161.22,160.84,161.09,10891.0,145.4506,145.7761,145.4325,145.6585,10891.0
2018-12-31 12:40:00,161.05,161.18,160.91,161.18,16246.0,145.6224,145.7399,145.4958,145.7399,16246.0
2018-12-31 12:45:00,161.13,161.49,161.01,161.47,20785.0,145.6947,146.0202,145.5862,146.0021,20785.0
2018-12-31 12:50:00,161.47,161.61,161.35,161.36,10079.0,146.0021,146.1287,145.8936,145.9027,10079.0
2018-12-31 12:55:00,161.35,161.4,160.83,160.84,12694.0,145.8936,145.9388,145.4234,145.4325,12694.0
2018-12-31 13:00:00,160.93,161.04,160.6,160.75,10342.0,145.5139,145.6133,145.2155,145.3511,10342.0
2018-12-31 13:05:00,160.76,161.04,160.74,160.85,7181.0,145.3602,145.6133,145.3421,145.4415,7181.0
2018-12-31 13:10:00,160.84,161.15,160.76,160.9,10121.0,145.4325,145.7128,145.3602,145.4867,10121.0
2018-12-31 13:15:00,160.93,161.14,160.93,161.02,6599.0,145.5139,145.7038,145.5139,145.5952,6599.0
2018-12-31 13:20:00,161.06,161.12,160.96,160.96,8357.0,145.6314,145.6857,145.541,145.541,8357.0
2018-12-31 13:25:00,161.0,161.24,160.91,161.24,12391.0,145.5772,145.7942,145.4958,145.7942,12391.0
2018-12-31 13:30:00,161.24,161.24,161.02,161.06,10240.0,145.7942,145.7942,145.5952,145.6314,10240.0
2018-12-31 13:35:00,161.08,161.24,161.01,161.01,7198.0,145.6495,145.7942,145.5862,145.5862,7198.0
2018-12-31 13:40:00,161.06,161.06,160.72,160.76,12230.0,145.6314,145.6314,145.324,145.3602,12230.0
2018-12-31 13:45:00,160.72,160.85,160.56,160.65,9841.0,145.324,145.4415,145.1793,145.2607,9841.0
2018-12-31 13:50:00,160.6,160.66,160.4,160.53,12940.0,145.2155,145.2697,145.0346,145.1522,12940.0
2018-12-31 13:55:00,160.53,160.72,160.53,160.59,6487.0,145.1522,145.324,145.1522,145.2064,6487.0
2018-12-31 14:00:00,160.61,160.74,160.38,160.62,9402.0,145.2245,145.3421,145.0166,145.2336,9402.0
2018-12-31 14:05:00,160.61,160.7,160.52,160.52,12507.0,145.2245,145.3059,145.1431,145.1431,12507.0
2018-12-31 14:10:00,160.52,160.52,160.13,160.22,10067.0,145.1431,145.1431,144.7905,144.8719,10067.0
2018-12-31 14:15:00,160.19,160.51,160.07,160.47,7709.0,144.8448,145.1341,144.7363,145.0979,7709.0
2018-12-31 14:20:00,160.51,160.62,159.72,160.01,18035.0,145.1341,145.2336,144.4198,144.682,18035.0
2018-12-31 14:25:00,159.95,160.03,159.79,159.8,6779.0,144.6277,144.7001,144.4831,144.4921,6779.0
2018-12-31 14:30:00,159.81,160.02,159.73,159.78,11821.0,144.5012,144.691,144.4288,144.474,11821.0
2018-12-31 14:35:00,159.8,159.83,159.52,159.69,10101.0,144.4921,144.5192,144.2389,144.3927,10101.0
2018-12-31 14:40:00,159.66,159.93,159.63,159.93,10425.0,144.3655,144.6097,144.3384,144.6097,10425.0
2018-12-31 14:45:00,159.95,160.04,159.84,159.85,8498.0,144.6277,144.7091,144.5283,144.5373,8498.0
2018-12-31 14:50:00,159.83,160.19,159.78,160.08,19135.0,144.5192,144.8448,144.474,144.7453,19135.0
2018-12-31 14:55:00,160.03,160.04,159.67,159.67,21799.0,144.7001,144.7091,144.3746,144.3746,21799.0
2018-12-31 15:00:00,159.71,160.21,159.71,159.99,20735.0,144.4107,144.8628,144.4107,144.6639,20735.0
2018-12-31 15:05:00,159.98,160.17,159.83,159.88,14720.0,144.6549,144.8267,144.5192,144.5645,14720.0
2018-12-31 15:10:00,159.86,160.13,159.84,159.98,15553.0,144.5464,144.7905,144.5283,144.6549,15553.0
2018-12-31 15:15:00,160.01,160.02,159.77,159.83,13543.0,144.682,144.691,144.465,144.5192,13543.0
2018-12-31 15:20:00,159.86,160.02,159.6,159.66,19472.0,144.5464,144.691,144.3113,144.3655,19472.0
2018-12-31 15:25:00,159.66,159.98,159.66,159.89,15171.0,144.3655,144.6549,144.3655,144.5735,15171.0
2018-12-31 15:30:00,159.89,160.32,159.89,160.27,19242.0,144.5735,144.9623,144.5735,144.9171,19242.0
2018-12-31 15:35:00,160.3,160.48,160.18,160.41,22785.0,144.9442,145.107,144.8357,145.0437,22785.0
2018-12-31 15:40:00,160.42,160.64,160.36,160.63,31666.0,145.0527,145.2516,144.9985,145.2426,31666.0
2018-12-31 15:45:00,160.65,160.74,160.04,160.1,39491.0,145.2607,145.3421,144.7091,144.7634,39491.0
2018-12-31 15:50:00,160.1,160.23,159.95,159.97,46595.0,144.7634,144.8809,144.6277,144.6458,46595.0
2018-12-31 15:55:00,159.98,160.84,159.76,160.82,104879.0,144.6549,145.4325,144.4559,145.4144,104879.0
2019-01-02 09:30:00,160.06,160.49,159.3,159.48,38392.0,144.7272,145.116,144.04,144.2028,38392.0
2019-01-02 09:35:00,159.55,160.59,159.49,160.59,17629.0,144.2661,145.2064,144.2118,145.2064,17629.0
2019-01-02 09:40:00,160.6,160.92,160.32,160.71,13789.0,145.2155,145.5048,144.9623,145.3149,13789.0
2019-01-02 09:45:00,160.49,161.53,160.49,161.2,38461.0,145.116,146.0564,145.116,145.758,38461.0
2019-01-02 09:50:00,161.22,161.5,161.08,161.15,17485.0,145.7761,146.0293,145.6495,145.7128,17485.0
2019-01-02 09:55:00,161.09,161.24,160.71,161.04,16661.0,145.6585,145.7942,145.3149,145.6133,16661.0
2019-01-02 10:00:00,161.09,161.36,160.83,161.32,18293.0,145.6585,145.9027,145.4234,145.8665,18293.0
2019-01-02 10:05:00,161.28,161.95,161.27,161.7,22472.0,145.8303,146.4362,145.8213,146.2101,22472.0
2019-01-02 10:10:00,161.83,161.91,161.52,161.52,11729.0,146.3277,146.4,146.0474,146.0474,11729.0
2019-01-02 10:15:00,161.55,161.66,161.11,161.39,16398.0,146.0745,146.1739,145.6766,145.9298,16398.0
2019-01-02 10:20:00,161.4,161.8,160.92,161.75,21067.0,145.9388,146.3005,145.5048,146.2553,21067.0
2019-01-02 10:25:00,161.95,162.17,161.59,161.82,16887.0,146.4362,146.6351,146.1106,146.3186,16887.0
2019-01-02 10:30:00,161.75,161.85,161.46,161.56,12632.0,146.2553,146.3457,145.9931,146.0835,12632.0
2019-01-02 10:35:00,161.55,161.65,161.42,161.47,6279.0,146.0745,146.1649,145.9569,146.0021,6279.0
2019-01-02 10:40:00,161.63,162.33,161.54,162.15,15025.0,146.1468,146.7798,146.0654,146.617,15025.0
2019-01-02 10:45:00,162.1,162.38,162.06,162.11,12237.0,146.5718,146.825,146.5356,146.5808,12237.0
2019-01-02 10:50:00,162.17,162.91,162.04,162.9,16456.0,146.6351,147.3042,146.5175,147.2952,16456.0
2019-01-02 10:55:00,162.91,163.18,162.84,163.14,21879.0,147.3042,147.5483,147.2409,147.5122,21879.0
2019-01-02 11:00:00,163.15,163.42,162.98,163.2,32906.0,147.5212,147.7653,147.3675,147.5664,32906.0
2019-01-02 11:05:00,163.28,163.67,163.09,163.53,17062.0,147.6388,147.9914,147.467,147.8648,17062.0
2019-01-02 11:10:00,163.62,163.96,163.43,163.96,7289.0,147.9462,148.2536,147.7744,148.2536,7289.0
2019-01-02 11:15:00,163.97,164.27,163.71,164.27,10815.0,148.2627,148.5339,148.0276,148.5339,10815.0
2019-01-02 11:20:00,164.42,164.57,164.08,164.43,18449.0,148.6695,148.8052,148.3621,148.6786,18449.0
2019-01-02 11:25:00,164.43,164.55,163.92,164.32,24728.0,148.6786,148.7871,148.2174,148.5791,24728.0
2019-01-02 11:30:00,164.4,164.4,163.69,164.26,15788.0,148.6515,148.6515,148.0095,148.5249,15788.0
2019-01-02 11:35:00,164.36,164.37,163.52,163.64,10269.0,148.6153,148.6243,147.8558,147.9643,10269.0
2019-01-02 11:40:00,163.76,164.48,163.71,164.4,17017.0,148.0728,148.7238,148.0276,148.6515,17017.0
2019-01-02 11:45:00,164.39,164.74,164.12,164.74,16650.0,148.6424,148.9589,148.3983,148.9589,16650.0
2019-01-02 11:50:00,164.6,164.67,164.0,164.25,22375.0,148.8323,148.8956,148.2898,148.5158,22375.0
2019-01-02 11:55:00,164.31,164.41,163.92,164.09,11730.0,148.5701,148.6605,148.2174,148.3712,11730.0
2019-01-02 12:00:00,164.08,164.19,163.89,163.96,8647.0,148.3621,148.4616,148.1903,148.2536,8647.0
2019-01-02 12:05:00,164.03,164.32,163.85,164.03,12930.0,148.3169,148.5791,148.1541,148.3169,12930.0
2019-01-02 12:10:00,164.09,164.16,163.88,164.04,7893.0,148.3712,148.4345,148.1813,148.3259,7893.0
2019-01-02 12:15:00,164.07,164.07,163.62,163.79,9317.0,148.3531,148.3531,147.9462,148.0999,9317.0
2019-01-02 12:20:00,163.72,163.83,163.58,163.7,9790.0,148.0366,148.1361,147.91,148.0185,9790.0
2019-01-02 12:25:00,163.7,163.82,163.56,163.78,9200.0,148.0185,148.127,147.8919,148.0909,9200.0
2019-01-02 12:30:00,163.78,163.89,163.6,163.89,8606.0,148.0909,148.1903,147.9281,148.1903,8606.0
2019-01-02 12:35:00,163.95,164.34,163.86,164.31,11083.0,148.2446,148.5972,148.1632,148.5701,11083.0
2019-01-02 12:40:00,164.26,164.33,164.06,164.11,9489.0,148.5249,148.5882,148.344,148.3892,9489.0
2019-01-02 12:45:00,164.16,164.26,163.97,164.06,11117.0,148.4345,148.5249,148.2627,148.344,11117.0
2019-01-02 12:50:00,164.11,164.24,164.06,164.06,4922.0,148.3892,148.5068,148.344,148.344,4922.0
2019-01-02 12:55:00,164.04,164.41,164.0,164.29,6700.0,148.3259,148.6605,148.2898,148.552,6700.0
2019-01-02 13:00:00,164.24,164.42,164.19,164.36,9119.0,148.5068,148.6695,148.4616,148.6153,9119.0
2019-01-02 13:05:00,164.4,164.66,164.37,164.63,5401.0,148.6515,148.8866,148.6243,148.8594,5401.0
2019-01-02 13:10:00,164.66,164.73,164.39,164.39,7436.0,148.8866,148.9499,148.6424,148.6424,7436.0
2019-01-02 13:15:00,164.4,164.52,164.17,164.3,7580.0,148.6515,148.76,148.4435,148.561,7580.0
2019-01-02 13:20:00,164.29,164.52,164.2,164.42,6553.0,148.552,148.76,148.4706,148.6695,6553.0
2019-01-02 13:25:00,164.33,164.59,164.24,164.53,3565.0,148.5882,148.8233,148.5068,148.769,3565.0
2019-01-02 13:30:00,164.52,164.74,164.35,164.43,11822.0,148.76,148.9589,148.6063,148.6786,11822.0
2019-01-02 13:35:00,164.32,164.32,163.97,164.09,12139.0,148.5791,148.5791,148.2627,148.3712,12139.0
2019-01-02 13:40:00,164.19,164.39,164.03,164.39,6366.0,148.4616,148.6424,148.3169,148.6424,6366.0
2019-01-02 13:45:00,164.41,164.89,164.41,164.84,26097.0,148.6605,149.0945,148.6605,149.0493,26097.0
2019-01-02 13:50:00,164.85,165.17,164.8,165.05,15475.0,149.0584,149.3477,149.0131,149.2392,15475.0
2019-01-02 13:55:00,164.97,165.51,164.87,165.51,19048.0,149.1669,149.6551,149.0764,149.6551,19048.0
2019-01-02 14:00:00,165.51,165.51,165.0,165.25,15763.0,149.6551,149.6551,149.194,149.42,15763.0
2019-01-02 14:05:00,165.26,165.27,164.91,165.0,26163.0,149.4291,149.4381,149.1126,149.194,26163.0
2019-01-02 14:10:00,165.0,165.04,164.3,164.43,8771.0,149.194,149.2302,148.561,148.6786,8771.0
2019-01-02 14:15:00,164.49,164.78,164.37,164.7,7536.0,148.7328,148.9951,148.6243,148.9227,7536.0
2019-01-02 14:20:00,164.7,164.97,164.59,164.93,8554.0,148.9227,149.1669,148.8233,149.1307,8554.0
2019-01-02 14:25:00,164.93,165.17,164.89,165.0,17900.0,149.1307,149.3477,149.0945,149.194,17900.0
2019-01-02 14:30:00,165.01,165.28,164.95,165.08,12837.0,149.203,149.4472,149.1488,149.2663,12837.0
2019-01-02 14:35:00,165.04,165.06,164.68,164.75,12015.0,149.2302,149.2482,148.9046,148.9679,12015.0
2019-01-02 14:40:00,164.7,164.75,164.41,164.69,11839.0,148.9227,148.9679,148.6605,148.9137,11839.0
2019-01-02 14:45:00,164.69,165.03,164.63,165.01,13504.0,148.9137,149.2211,148.8594,149.203,13504.0
2019-01-02 14:50:00,165.01,165.01,164.77,164.81,11223.0,149.203,149.203,148.986,149.0222,11223.0
2019-01-02 14:55:00,164.86,164.86,164.39,164.39,15684.0,149.0674,149.0674,148.6424,148.6424,15684.0
2019-01-02 15:00:00,164.39,164.61,164.26,164.26,11470.0,148.6424,148.8413,148.5249,148.5249,11470.0
2019-01-02 15:05:00,164.24,164.24,163.97,163.99,14713.0,148.5068,148.5068,148.2627,148.2807,14713.0
2019-01-02 15:10:00,163.92,164.01,163.73,163.94,18525.0,148.2174,148.2988,148.0456,148.2355,18525.0
2019-01-02 15:15:00,163.89,164.0,163.37,163.46,14057.0,148.1903,148.2898,147.7201,147.8015,14057.0
2019-01-02 15:20:00,163.47,164.02,163.47,163.93,27249.0,147.8106,148.3079,147.8106,148.2265,27249.0
2019-01-02 15:25:00,163.93,164.07,163.66,163.79,12408.0,148.2265,148.3531,147.9824,148.0999,12408.0
2019-01-02 15:30:00,163.72,163.73,163.23,163.32,14534.0,148.0366,148.0456,147.5935,147.6749,14534.0
2019-01-02 15:35:00,163.32,163.48,163.1,163.1,20318.0,147.6749,147.8196,147.476,147.476,20318.0
2019-01-02 15:40:00,163.09,163.4,163.03,163.14,26102.0,147.467,147.7473,147.4127,147.5122,26102.0
2019-01-02 15:45:00,163.09,163.48,163.09,163.24,23183.0,147.467,147.8196,147.467,147.6026,23183.0
2019-01-02 15:50:00,163.22,163.64,163.21,163.59,26506.0,147.5845,147.9643,147.5755,147.9191,26506.0
2019-01-02 15:55:00,163.54,164.13,163.54,164.04,75653.0,147.8738,148.4073,147.8738,148.3259,75653.0
2019-01-03 09:30:00,163.1,163.37,162.22,163.06,33218.0,147.476,147.7201,146.6803,147.4398,33218.0
2019-01-03 09:35:00,163.07,163.68,163.06,163.13,13692.0,147.4489,148.0004,147.4398,147.5031,13692.0
2019-01-03 09:40:00,163.15,163.86,163.14,163.7,10750.0,147.5212,148.1632,147.5122,148.0185,10750.0
2019-01-03 09:45:00,163.75,163.76,163.01,163.44,16005.0,148.0637,148.0728,147.3946,147.7834,16005.0
2019-01-03 09:50:00,163.59,164.25,163.49,164.0,34161.0,147.9191,148.5158,147.8286,148.2898,34161.0
2019-01-03 09:55:00,164.06,164.32,163.89,164.04,19546.0,148.344,148.5791,148.1903,148.3259,19546.0
2019-01-03 10:00:00,163.97,164.04,162.99,162.99,23182.0,148.2627,148.3259,147.3765,147.3765,23182.0
2019-01-03 10:05:00,162.91,163.15,162.57,162.57,19281.0,147.3042,147.5212,146.9968,146.9968,19281.0
2019-01-03 10:10:00,162.71,162.75,162.36,162.63,15278.0,147.1234,147.1595,146.8069,147.051,15278.0
2019-01-03 10:15:00,162.79,163.22,162.64,163.21,27931.0,147.1957,147.5845,147.0601,147.5755,27931.0
2019-01-03 10:20:00,163.15,163.41,163.0,163.1,17654.0,147.5212,147.7563,147.3856,147.476,17654.0
2019-01-03 10:25:00,163.06,163.17,162.85,163.04,13853.0,147.4398,147.5393,147.2499,147.4217,13853.0
2019-01-03 10:30:00,163.06,163.24,163.02,163.08,22491.0,147.4398,147.6026,147.4037,147.4579,22491.0
2019-01-03 10:35:00,163.12,163.17,162.35,162.42,30521.0,147.4941,147.5393,146.7978,146.8611,30521.0
2019-01-03 10:40:00,162.38,162.59,162.08,162.16,21691.0,146.825,147.0149,146.5537,146.626,21691.0
2019-01-03 10:45:00,162.18,162.33,161.97,161.98,13061.0,146.6441,146.7798,146.4542,146.4633,13061.0
2019-01-03 10:50:00,161.9,162.01,161.63,161.68,25483.0,146.3909,146.4904,146.1468,146.192,25483.0
2019-01-03 10:55:00,161.78,162.07,161.75,161.95,15054.0,146.2824,146.5447,146.2553,146.4362,15054.0
2019-01-03 11:00:00,162.0,162.79,161.98,162.79,15846.0,146.4814,147.1957,146.4633,147.1957,15846.0
2019-01-03 11:05:00,162.78,163.1,162.48,162.63,19140.0,147.1866,147.476,146.9154,147.051,19140.0
2019-01-03 11:10:00,162.6,163.18,162.6,162.93,14781.0,147.0239,147.5483,147.0239,147.3223,14781.0
2019-01-03 11:15:00,162.96,163.13,162.73,162.9,10300.0,147.3494,147.5031,147.1414,147.2952,10300.0
2019-01-03 11:20:00,162.92,163.11,162.63,162.69,6239.0,147.3132,147.485,147.051,147.1053,6239.0
2019-01-03 11:25:00,162.72,162.82,162.43,162.71,10815.0,147.1324,147.2228,146.8702,147.1234,10815.0
2019-01-03 11:30:00,162.71,162.81,162.35,162.55,10632.0,147.1234,147.2138,146.7978,146.9787,10632.0
2019-01-03 11:35:00,162.66,163.65,162.66,163.65,8133.0,147.0781,147.9733,147.0781,147.9733,8133.0
2019-01-03 11:40:00,163.73,163.86,163.29,163.66,13202.0,148.0456,148.1632,147.6478,147.9824,13202.0
2019-01-03 11:45:00,163.71,163.71,163.21,163.21,6120.0,148.0276,148.0276,147.5755,147.5755,6120.0
2019-01-03 11:50:00,163.32,163.58,162.91,163.1,9501.0,147.6749,147.91,147.3042,147.476,9501.0
2019-01-03 11:55:00,163.12,163.24,162.71,162.93,7470.0,147.4941,147.6026,147.1234,147.3223,7470.0
2019-01-03 12:00:00,162.81,162.95,162.54,162.76,7726.0,147.2138,147.3404,146.9696,147.1686,7726.0
2019-01-03 12:05:00,162.58,162.68,162.41,162.54,9532.0,147.0058,147.0962,146.8521,146.9696,9532.0
2019-01-03 12:10:00,162.46,162.82,162.42,162.64,9651.0,146.8973,147.2228,146.8611,147.0601,9651.0
2019-01-03 12:15:00,162.64,162.76,162.35,162.6,9737.0,147.0601,147.1686,146.7978,147.0239,9737.0
2019-01-03 12:20:00,162.63,162.73,162.5,162.57,7366.0,147.051,147.1414,146.9335,146.9968,7366.0
2019-01-03 12:25:00,162.57,162.57,162.23,162.39,8986.0,146.9968,146.9968,146.6893,146.834,8986.0
2019-01-03 12:30:00,162.28,162.58,162.26,162.39,7202.0,146.7345,147.0058,146.7165,146.834,7202.0
2019-01-03 12:35:00,162.36,162.36,161.97,162.13,9347.0,146.8069,146.8069,146.4542,146.5989,9347.0
2019-01-03 12:40:00,162.07,162.22,161.94,162.04,9578.0,146.5447,146.6803,146.4271,146.5175,9578.0
2019-01-03 12:45:00,162.17,162.26,161.96,162.08,7891.0,146.6351,146.7165,146.4452,146.5537,7891.0
2019-01-03 12:50:00,162.09,162.5,162.09,162.31,7359.0,146.5627,146.9335,146.5627,146.7617,7359.0
2019-01-03 12:55:00,162.3,162.38,162.19,162.2,5744.0,146.7526,146.825,146.6532,146.6622,5744.0
2019-01-03 13:00:00,162.18,162.22,161.9,161.99,11408.0,146.6441,146.6803,146.3909,146.4723,11408.0
2019-01-03 13:05:00,161.94,162.08,161.79,161.79,9270.0,146.4271,146.5537,146.2915,146.2915,9270.0
2019-01-03 13:10:00,161.84,162.13,161.72,161.93,7797.0,146.3367,146.5989,146.2282,146.4181,7797.0
2019-01-03 13:15:00,161.88,161.97,160.92,161.15,13364.0,146.3729,146.4542,145.5048,145.7128,13364.0
2019-01-03 13:20:00,161.16,161.48,161.15,161.3,7737.0,145.7218,146.0112,145.7128,145.8484,7737.0
2019-01-03 13:25:00,161.22,161.52,161.19,161.45,9152.0,145.7761,146.0474,145.749,145.9841,9152.0
2019-01-03 13:30:00,161.4,161.68,161.35,161.58,12020.0,145.9388,146.192,145.8936,146.1016,12020.0
2019-01-03 13:35:00,161.49,161.9,161.31,161.88,68548.0,146.0202,146.3909,145.8575,146.3729,68548.0
2019-01-03 13:40:00,161.87,162.07,161.79,161.93,39770.0,146.3638,146.5447,146.2915,146.4181,39770.0
2019-01-03 13:45:00,161.94,161.96,161.26,161.66,16082.0,146.4271,146.4452,145.8123,146.1739,16082.0
2019-01-03 13:50:00,161.66,161.9,161.34,161.46,17401.0,146.1739,146.3909,145.8846,145.9931,17401.0
2019-01-03 13:55:00,161.46,161.58,161.04,161.27,13150.0,145.9931,146.1016,145.6133,145.8213,13150.0
2019-01-03 14:00:00,161.15,161.51,161.02,161.14,12500.0,145.7128,146.0383,145.5952,145.7038,12500.0
2019-01-03 14:05:00,161.16,161.59,161.09,161.56,12398.0,145.7218,146.1106,145.6585,146.0835,12398.0
2019-01-03 14:10:00,161.48,161.73,161.39,161.41,11558.0,146.0112,146.2372,145.9298,145.9479,11558.0
2019-01-03 14:15:00,161.5,161.68,161.21,161.54,14924.0,146.0293,146.192,145.767,146.0654,14924.0
2019-01-03 14:20:00,161.55,161.66,161.44,161.53,11632.0,146.0745,146.1739,145.975,146.0564,11632.0
2019-01-03 14:25:00,161.62,162.15,161.42,162.08,39900.0,146.1378,146.617,145.9569,146.5537,39900.0
2019-01-03 14:30:00,162.2,162.57,162.05,162.17,17788.0,146.6622,146.9968,146.5266,146.6351,17788.0
2019-01-03 14:35:00,162.22,162.22,161.78,162.01,9405.0,146.6803,146.6803,146.2824,146.4904,9405.0
2019-01-03 14:40:00,162.03,162.11,161.66,161.8,12829.0,146.5085,146.5808,146.1739,146.3005,12829.0
2019-01-03 14:45:00,161.77,161.78,161.5,161.5,11600.0,146.2734,146.2824,146.0293,146.0293,11600.0
2019-01-03 14:50:00,161.5,161.75,161.44,161.56,13930.0,146.0293,146.2553,145.975,146.0835,13930.0
2019-01-03 14:55:00,161.59,161.69,161.26,161.61,12252.0,146.1106,146.2011,145.8123,146.1287,12252.0
2019-01-03 15:00:00,161.62,161.62,161.3,161.43,40421.0,146.1378,146.1378,145.8484,145.966,40421.0
2019-01-03 15:05:00,161.47,161.59,161.41,161.49,18251.0,146.0021,146.1106,145.9479,146.0202,18251.0
2019-01-03 15:10:00,161.49,161.55,161.31,161.44,21280.0,146.0202,146.0745,145.8575,145.975,21280.0
2019-01-03 15:15:00,161.44,161.78,161.34,161.73,18713.0,145.975,146.2824,145.8846,146.2372,18713.0
2019-01-03 15:20:00,161.68,161.88,161.5,161.62,19116.0,146.192,146.3729,146.0293,146.1378,19116.0
2019-01-03 15:25:00,161.54,161.87,161.52,161.72,16734.0,146.0654,146.3638,146.0474,146.2282,16734.0
2019-01-03 15:30:00,161.7,162.13,161.56,161.92,22727.0,146.2101,146.5989,146.0835,146.409,22727.0
2019-01-03 15:35:00,161.93,162.04,161.5,161.5,24557.0,146.4181,146.5175,146.0293,146.0293,24557.0
2019-01-03 15:40:00,161.5,161.82,161.5,161.61,27776.0,146.0293,146.3186,146.0293,146.1287,27776.0
2019-01-03 15:45:00,161.65,161.87,161.63,161.73,28130.0,146.1649,146.3638,146.1468,146.2372,28130.0
2019-01-03 15:50:00,161.73,161.89,161.56,161.66,61140.0,146.2372,146.3819,146.0835,146.1739,61140.0
2019-01-03 15:55:00,161.68,161.88,161.44,161.75,182795.0,146.192,146.3729,145.975,146.2553,182795.0
2019-01-04 09:30:00,163.02,163.25,162.74,162.92,22720.0,147.4037,147.6116,147.1505,147.3132,22720.0
2019-01-04 09:35:00,162.65,163.72,162.16,163.36,19671.0,147.0691,148.0366,146.626,147.7111,19671.0
2019-01-04 09:40:00,163.23,163.7,162.83,163.7,9663.0,147.5935,148.0185,147.2319,148.0185,9663.0
2019-01-04 09:45:00,163.51,164.09,163.51,164.05,16292.0,147.8467,148.3712,147.8467,148.335,16292.0
2019-01-04 09:50:00,163.94,164.19,163.63,163.63,6800.0,148.2355,148.4616,147.9552,147.9552,6800.0
2019-01-04 09:55:00,163.65,164.56,163.64,164.33,10397.0,147.9733,148.7961,147.9643,148.5882,10397.0
2019-01-04 10:00:00,164.4,164.82,164.1,164.24,9708.0,148.6515,149.0312,148.3802,148.5068,9708.0
2019-01-04 10:05:00,164.25,164.33,163.62,163.94,6845.0,148.5158,148.5882,147.9462,148.2355,6845.0
2019-01-04 10:10:00,163.75,163.92,163.61,163.63,19883.0,148.0637,148.2174,147.9371,147.9552,19883.0
2019-01-04 10:15:00,163.64,163.72,163.11,163.11,15504.0,147.9643,148.0366,147.485,147.485,15504.0
2019-01-04 10:20:00,163.16,163.53,162.71,163.43,35881.0,147.5302,147.8648,147.1234,147.7744,35881.0
2019-01-04 10:25:00,163.44,163.86,163.33,163.59,80883.0,147.7834,148.1632,147.684,147.9191,80883.0
2019-01-04 10:30:00,163.7,163.87,163.3,163.33,156553.0,148.0185,148.1722,147.6568,147.684,156553.0
2019-01-04 10:35:00,163.33,163.6,163.18,163.18,44494.0,147.684,147.9281,147.5483,147.5483,44494.0
2019-01-04 10:40:00,163.25,163.35,162.89,163.15,24832.0,147.6116,147.702,147.2861,147.5212,24832.0
2019-01-04 10:45:00,163.09,163.5,162.96,163.0,15994.0,147.467,147.8377,147.3494,147.3856,15994.0
2019-01-04 10:50:00,163.06,163.5,162.93,163.08,47020.0,147.4398,147.8377,147.3223,147.4579,47020.0
2019-01-04 10:55:00,163.05,163.56,163.0,163.36,22010.0,147.4308,147.8919,147.3856,147.7111,22010.0
2019-01-04 11:00:00,163.35,163.85,163.16,163.62,117704.0,147.702,148.1541,147.5302,147.9462,117704.0
2019-01-04 11:05:00,163.62,164.3,163.62,163.86,65253.0,147.9462,148.561,147.9462,148.1632,65253.0
2019-01-04 11:10:00,163.88,164.0,163.74,163.76,25736.0,148.1813,148.2898,148.0547,148.0728,25736.0
2019-01-04 11:15:00,163.8,163.95,163.45,163.9,40320.0,148.1089,148.2446,147.7925,148.1994,40320.0
2019-01-04 11:20:00,163.88,164.84,163.77,164.51,312218.0,148.1813,149.0493,148.0818,148.7509,312218.0
2019-01-04 11:25:00,164.66,165.4,164.36,165.16,71497.0,148.8866,149.5557,148.6153,149.3387,71497.0
2019-01-04 11:30:00,165.16,166.05,165.15,165.54,30327.0,149.3387,150.1434,149.3296,149.6823,30327.0
2019-01-04 11:35:00,165.56,165.95,165.43,165.72,10616.0,149.7003,150.053,149.5828,149.845,10616.0
2019-01-04 11:40:00,165.7,165.78,165.0,165.08,13252.0,149.8269,149.8993,149.194,149.2663,13252.0
2019-01-04 11:45:00,165.08,165.58,165.0,165.35,30644.0,149.2663,149.7184,149.194,149.5105,30644.0
2019-01-04 11:50:00,165.4,165.73,165.14,165.14,17997.0,149.5557,149.8541,149.3206,149.3206,17997.0
2019-01-04 11:55:00,165.13,165.32,165.0,165.2,15202.0,149.3115,149.4833,149.194,149.3748,15202.0
2019-01-04 12:00:00,165.2,165.39,165.0,165.07,24255.0,149.3748,149.5466,149.194,149.2573,24255.0
2019-01-04 12:05:00,165.05,165.08,164.82,164.82,28492.0,149.2392,149.2663,149.0312,149.0312,28492.0
2019-01-04 12:10:00,164.84,164.84,164.64,164.68,11881.0,149.0493,149.0493,148.8685,148.9046,11881.0
2019-01-04 12:15:00,164.65,164.73,164.38,164.56,35108.0,148.8775,148.9499,148.6334,148.7961,35108.0
2019-01-04 12:20:00,164.61,164.73,164.45,164.63,53174.0,148.8413,148.9499,148.6967,148.8594,53174.0
2019-01-04 12:25:00,164.63,164.65,164.48,164.57,41198.0,148.8594,148.8775,148.7238,148.8052,41198.0
2019-01-04 12:30:00,164.6,164.6,164.41,164.53,9343.0,148.8323,148.8323,148.6605,148.769,9343.0
2019-01-04 12:35:00,164.53,164.74,164.45,164.72,41719.0,148.769,148.9589,148.6967,148.9408,41719.0
2019-01-04 12:40:00,164.72,164.93,164.54,164.65,63049.0,148.9408,149.1307,148.7781,148.8775,63049.0
2019-01-04 12:45:00,164.63,164.85,164.6,164.7,192106.0,148.8594,149.0584,148.8323,148.9227,192106.0
2019-01-04 12:50:00,164.67,164.76,164.6,164.67,25355.0,148.8956,148.977,148.8323,148.8956,25355.0
2019-01-04 12:55:00,164.68,164.85,164.63,164.85,95856.0,148.9046,149.0584,148.8594,149.0584,95856.0
2019-01-04 13:00:00,164.85,166.09,164.81,165.88,31911.0,149.0584,150.1796,149.0222,149.9897,31911.0
2019-01-04 13:05:00,166.03,166.35,165.96,166.03,26578.0,150.1253,150.4147,150.062,150.1253,26578.0
2019-01-04 13:10:00,166.08,166.16,165.68,165.78,19739.0,150.1705,150.2429,149.8088,149.8993,19739.0
2019-01-04 13:15:00,165.78,166.34,165.71,166.1,39919.0,149.8993,150.4056,149.836,150.1886,39919.0
2019-01-04 13:20:00,166.01,166.52,165.97,166.19,14894.0,150.1072,150.5684,150.0711,150.27,14894.0
2019-01-04 13:25:00,166.1,166.44,166.0,166.0,13322.0,150.1886,150.496,150.0982,150.0982,13322.0
2019-01-04 13:30:00,166.05,166.23,165.94,165.96,10554.0,150.1434,150.3062,150.0439,150.062,10554.0
2019-01-04 13:35:00,165.91,165.92,165.34,165.63,12499.0,150.0168,150.0259,149.5014,149.7636,12499.0
2019-01-04 13:40:00,165.66,165.96,165.49,165.87,12422.0,149.7908,150.062,149.637,149.9806,12422.0
2019-01-04 13:45:00,165.93,166.51,165.91,166.49,28269.0,150.0349,150.5593,150.0168,150.5413,28269.0
2019-01-04 13:50:00,166.35,166.62,166.18,166.46,32952.0,150.4147,150.6588,150.2609,150.5141,32952.0
2019-01-04 13:55:00,166.58,166.6,166.15,166.55,20104.0,150.6226,150.6407,150.2338,150.5955,20104.0
2019-01-04 14:00:00,166.55,166.61,166.02,166.03,17819.0,150.5955,150.6498,150.1163,150.1253,17819.0
2019-01-04 14:05:00,166.05,166.25,165.85,165.87,17485.0,150.1434,150.3242,149.9626,149.9806,17485.0
2019-01-04 14:10:00,165.85,166.18,165.84,165.9,11506.0,149.9626,150.2609,149.9535,150.0078,11506.0
2019-01-04 14:15:00,165.91,166.15,165.9,165.95,17276.0,150.0168,150.2338,150.0078,150.053,17276.0
2019-01-04 14:20:00,166.0,166.31,166.0,166.31,9894.0,150.0982,150.3785,150.0982,150.3785,9894.0
2019-01-04 14:25:00,166.27,166.31,166.02,166.02,10739.0,150.3423,150.3785,150.1163,150.1163,10739.0
2019-01-04 14:30:00,165.96,166.07,165.84,166.03,10032.0,150.062,150.1615,149.9535,150.1253,10032.0
2019-01-04 14:35:00,166.06,166.22,166.06,166.16,13029.0,150.1524,150.2971,150.1524,150.2429,13029.0
2019-01-04 14:40:00,166.22,166.35,166.14,166.3,17686.0,150.2971,150.4147,150.2248,150.3695,17686.0
2019-01-04 14:45:00,166.27,166.38,165.82,166.02,13086.0,150.3423,150.4418,149.9354,150.1163,13086.0
2019-01-04 14:50:00,166.08,166.2,165.9,166.17,29188.0,150.1705,150.279,150.0078,150.2519,29188.0
2019-01-04 14:55:00,166.1,166.27,165.8,165.97,10636.0,150.1886,150.3423,149.9174,150.0711,10636.0
2019-01-04 15:00:00,165.93,166.22,165.89,166.02,7297.0,150.0349,150.2971,149.9987,150.1163,7297.0
2019-01-04 15:05:00,166.01,166.13,165.85,165.86,7867.0,150.1072,150.2157,149.9626,149.9716,7867.0
2019-01-04 15:10:00,165.83,166.35,165.72,166.35,11138.0,149.9445,150.4147,149.845,150.4147,11138.0
2019-01-04 15:15:00,166.34,166.46,166.2,166.37,18899.0,150.4056,150.5141,150.279,150.4327,18899.0
2019-01-04 15:20:00,166.36,166.44,165.89,165.95,13831.0,150.4237,150.496,149.9987,150.053,13831.0
2019-01-04 15:25:00,165.92,166.08,165.89,166.07,11359.0,150.0259,150.1705,149.9987,150.1615,11359.0
2019-01-04 15:30:00,166.02,166.31,165.92,166.26,22776.0,150.1163,150.3785,150.0259,150.3333,22776.0
2019-01-04 15:35:00,166.29,166.38,166.18,166.33,44655.0,150.3604,150.4418,150.2609,150.3966,44655.0
2019-01-04 15:40:00,166.33,166.34,166.03,166.25,25768.0,150.3966,150.4056,150.1253,150.3242,25768.0
2019-01-04 15:45:00,166.34,166.6,166.27,166.36,43413.0,150.4056,150.6407,150.3423,150.4237,43413.0
2019-01-04 15:50:00,166.34,166.4,165.96,166.03,42697.0,150.4056,150.4599,150.062,150.1253,42697.0
2019-01-04 15:55:00,166.03,166.72,166.03,166.63,106639.0,150.1253,150.7492,150.1253,150.6678,106639.0
2019-01-07 09:30:00,169.45,170.5,168.39,169.82,61994.0,153.2177,154.1671,152.2592,153.5523,61994.0
2019-01-07 09:35:00,169.96,170.16,168.71,169.63,67540.0,153.6788,153.8597,152.5486,153.3805,67540.0
2019-01-07 09:40:00,169.58,169.82,168.77,168.96,23009.0,153.3353,153.5523,152.6028,152.7746,23009.0
2019-01-07 09:45:00,169.0,169.21,168.63,168.63,55026.0,152.8108,153.0007,152.4763,152.4763,55026.0
2019-01-07 09:50:00,168.73,168.99,168.31,168.47,22565.0,152.5667,152.8018,152.1869,152.3316,22565.0
2019-01-07 09:55:00,168.55,168.66,168.08,168.28,21093.0,152.4039,152.5034,151.9789,152.1598,21093.0
2019-01-07 10:00:00,168.32,169.28,168.15,169.19,26048.0,152.196,153.064,152.0422,152.9826,26048.0
2019-01-07 10:05:00,169.12,169.18,168.77,168.89,16547.0,152.9193,152.9736,152.6028,152.7113,16547.0
2019-01-07 10:10:00,168.96,168.96,168.27,168.58,16395.0,152.7746,152.7746,152.1507,152.431,16395.0
2019-01-07 10:15:00,168.46,169.04,168.45,168.76,59504.0,152.3225,152.847,152.3135,152.5938,59504.0
2019-01-07 10:20:00,168.78,169.19,168.67,168.85,41674.0,152.6119,152.9826,152.5124,152.6752,41674.0
2019-01-07 10:25:00,168.75,169.24,168.75,169.0,13296.0,152.5848,153.0278,152.5848,152.8108,13296.0
2019-01-07 10:30:00,168.94,169.35,168.88,169.33,19353.0,152.7566,153.1273,152.7023,153.1092,19353.0
2019-01-07 10:35:00,169.39,169.51,169.1,169.12,20797.0,153.1635,153.272,152.9012,152.9193,20797.0
2019-01-07 10:40:00,169.11,169.67,169.05,169.55,15516.0,152.9103,153.4166,152.856,153.3081,15516.0
2019-01-07 10:45:00,169.65,170.15,169.65,169.88,15755.0,153.3985,153.8506,153.3985,153.6065,15755.0
2019-01-07 10:50:00,169.95,170.31,169.88,170.01,18828.0,153.6698,153.9953,153.6065,153.7241,18828.0
2019-01-07 10:55:00,169.96,170.52,169.84,170.42,24606.0,153.6788,154.1852,153.5703,154.0948,24606.0
2019-01-07 11:00:00,170.46,170.74,170.35,170.74,33776.0,154.131,154.3841,154.0315,154.3841,33776.0
2019-01-07 11:05:00,170.69,170.91,170.45,170.85,21840.0,154.3389,154.5378,154.1219,154.4836,21840.0
2019-01-07 11:10:00,170.83,171.04,170.69,170.76,23888.0,154.4655,154.6554,154.3389,154.4022,23888.0
2019-01-07 11:15:00,170.76,171.07,170.76,171.07,29318.0,154.4022,154.6825,154.4022,154.6825,29318.0
2019-01-07 11:20:00,171.0,171.13,170.84,170.97,31927.0,154.6192,154.7368,154.4745,154.5921,31927.0
2019-01-07 11:25:00,170.94,171.06,170.59,170.81,62694.0,154.565,154.6735,154.2485,154.4474,62694.0
2019-01-07 11:30:00,170.83,171.09,170.76,171.05,39398.0,154.4655,154.7006,154.4022,154.6644,39398.0
2019-01-07 11:35:00,170.96,171.31,170.96,171.12,18788.0,154.5831,154.8995,154.5831,154.7277,18788.0
2019-01-07 11:40:00,171.1,171.52,171.1,171.35,52053.0,154.7096,155.0894,154.7096,154.9357,52053.0
2019-01-07 11:45:00,171.31,171.53,171.13,171.47,48037.0,154.8995,155.0985,154.7368,155.0442,48037.0
2019-01-07 11:50:00,171.51,171.55,171.32,171.38,21289.0,155.0804,155.1165,154.9086,154.9628,21289.0
2019-01-07 11:55:00,171.38,171.61,171.32,171.61,21955.0,154.9628,155.1708,154.9086,155.1708,21955.0
2019-01-07 12:00:00,171.56,171.62,170.96,171.03,38063.0,155.1256,155.1798,154.5831,154.6463,38063.0
2019-01-07 12:05:00,171.01,171.37,170.96,171.22,105863.0,154.6283,154.9538,154.5831,154.8181,105863.0
2019-01-07 12:10:00,171.19,171.46,171.04,171.33,72951.0,154.791,155.0352,154.6554,154.9176,72951.0
2019-01-07 12:15:00,171.36,171.43,170.94,170.94,46715.0,154.9447,155.008,154.565,154.565,46715.0
2019-01-07 12:20:00,170.94,171.51,170.86,171.47,25639.0,154.565,155.0804,154.4926,155.0442,25639.0
2019-01-07 12:25:00,171.49,171.55,171.31,171.38,42898.0,155.0623,155.1165,154.8995,154.9628,42898.0
2019-01-07 12:30:00,171.32,171.4,171.06,171.4,95365.0,154.9086,154.9809,154.6735,154.9809,95365.0
2019-01-07 12:35:00,171.43,172.02,171.26,171.85,30666.0,155.008,155.5415,154.8543,155.3878,30666.0
2019-01-07 12:40:00,171.81,172.22,171.66,172.15,23274.0,155.3516,155.7224,155.216,155.6591,23274.0
2019-01-07 12:45:00,172.19,172.28,172.1,172.18,34639.0,155.6952,155.7766,155.6138,155.6862,34639.0
2019-01-07 12:50:00,172.17,172.2,171.79,171.89,21622.0,155.6771,155.7043,155.3335,155.424,21622.0
2019-01-07 12:55:00,171.91,172.08,171.78,171.98,38242.0,155.4421,155.5958,155.3245,155.5053,38242.0
2019-01-07 13:00:00,172.0,172.21,171.96,172.21,16994.0,155.5234,155.7133,155.4873,155.7133,16994.0
2019-01-07 13:05:00,172.24,172.25,171.7,171.95,33205.0,155.7404,155.7495,155.2522,155.4782,33205.0
2019-01-07 13:10:00,171.99,172.33,171.94,172.33,16860.0,155.5144,155.8218,155.4692,155.8218,16860.0
2019-01-07 13:15:00,172.33,172.33,172.06,172.1,15998.0,155.8218,155.8218,155.5777,155.6138,15998.0
2019-01-07 13:20:00,172.14,172.22,172.04,172.06,10067.0,155.65,155.7224,155.5596,155.5777,10067.0
2019-01-07 13:25:00,172.16,172.31,171.92,171.99,18458.0,155.6681,155.8037,155.4511,155.5144,18458.0
2019-01-07 13:30:00,172.0,172.06,171.7,171.73,27476.0,155.5234,155.5777,155.2522,155.2793,27476.0
2019-01-07 13:35:00,171.69,172.03,171.57,171.74,47330.0,155.2431,155.5506,155.1346,155.2883,47330.0
2019-01-07 13:40:00,171.63,171.74,171.43,171.72,47949.0,155.1889,155.2883,155.008,155.2703,47949.0
2019-01-07 13:45:00,171.75,171.76,171.12,171.18,12963.0,155.2974,155.3064,154.7277,154.782,12963.0
2019-01-07 13:50:00,171.18,171.48,170.95,171.01,60436.0,154.782,155.0532,154.574,154.6283,60436.0
2019-01-07 13:55:00,171.01,171.61,170.98,171.25,37512.0,154.6283,155.1708,154.6011,154.8453,37512.0
2019-01-07 14:00:00,171.28,171.46,171.21,171.25,19774.0,154.8724,155.0352,154.8091,154.8453,19774.0
2019-01-07 14:05:00,171.25,171.32,170.86,171.02,39296.0,154.8453,154.9086,154.4926,154.6373,39296.0
2019-01-07 14:10:00,171.03,171.06,170.92,170.97,30461.0,154.6463,154.6735,154.5469,154.5921,30461.0
2019-01-07 14:15:00,171.02,171.05,170.78,171.01,20738.0,154.6373,154.6644,154.4203,154.6283,20738.0
2019-01-07 14:20:00,171.02,171.25,171.01,171.2,26047.0,154.6373,154.8453,154.6283,154.8001,26047.0
2019-01-07 14:25:00,171.23,171.5,171.19,171.38,21217.0,154.8272,155.0713,154.791,154.9628,21217.0
2019-01-07 14:30:00,171.34,171.62,171.26,171.41,30889.0,154.9267,155.1798,154.8543,154.9899,30889.0
2019-01-07 14:35:00,171.41,171.41,170.95,170.98,54046.0,154.9899,154.9899,154.574,154.6011,54046.0
2019-01-07 14:40:00,170.96,171.0,170.67,170.76,37332.0,154.5831,154.6192,154.3208,154.4022,37332.0
2019-01-07 14:45:00,170.72,170.8,170.56,170.75,20348.0,154.366,154.4384,154.2214,154.3932,20348.0
2019-01-07 14:50:00,170.76,171.02,170.7,170.95,44029.0,154.4022,154.6373,154.348,154.574,44029.0
2019-01-07 14:55:00,170.92,170.99,170.62,170.75,24880.0,154.5469,154.6102,154.2756,154.3932,24880.0
2019-01-07 15:00:00,170.77,171.25,170.76,171.16,25662.0,154.4113,154.8453,154.4022,154.7639,25662.0
2019-01-07 15:05:00,171.19,171.22,170.94,170.94,22614.0,154.791,154.8181,154.565,154.565,22614.0
2019-01-07 15:10:00,170.93,171.02,170.81,170.93,20746.0,154.5559,154.6373,154.4474,154.5559,20746.0
2019-01-07 15:15:00,170.93,171.04,170.88,171.01,25727.0,154.5559,154.6554,154.5107,154.6283,25727.0
2019-01-07 15:20:00,170.97,171.03,170.94,170.94,25980.0,154.5921,154.6463,154.565,154.565,25980.0
2019-01-07 15:25:00,170.92,171.07,170.82,171.03,26875.0,154.5469,154.6825,154.4565,154.6463,26875.0
2019-01-07 15:30:00,171.06,171.08,170.54,170.8,34053.0,154.6735,154.6916,154.2033,154.4384,34053.0
2019-01-07 15:35:00,170.8,170.84,170.54,170.68,21684.0,154.4384,154.4745,154.2033,154.3299,21684.0
2019-01-07 15:40:00,170.7,170.75,170.58,170.65,34698.0,154.348,154.3932,154.2395,154.3028,34698.0
2019-01-07 15:45:00,170.66,170.92,170.66,170.72,37647.0,154.3118,154.5469,154.3118,154.366,37647.0
2019-01-07 15:50:00,170.73,170.85,170.46,170.75,44178.0,154.3751,154.4836,154.131,154.3932,44178.0
2019-01-07 15:55:00,170.74,170.81,169.97,170.15,99918.0,154.3841,154.4474,153.6879,153.8506,99918.0
2019-01-08 09:30:00,171.65,172.91,171.48,172.0,55161.0,155.207,156.3463,155.0532,155.5234,55161.0
2019-01-08 09:35:00,171.99,172.52,171.8,172.23,81524.0,155.5144,155.9936,155.3426,155.7314,81524.0
2019-01-08 09:40:00,172.22,172.5,172.04,172.38,37806.0,155.7224,155.9755,155.5596,155.867,37806.0
2019-01-08 09:45:00,172.35,172.37,172.04,172.07,42064.0,155.8399,155.858,155.5596,155.5867,42064.0
2019-01-08 09:50:00,172.06,172.11,171.02,171.3,47858.0,155.5777,155.6229,154.6373,154.8905,47858.0
2019-01-08 09:55:00,171.18,171.67,171.18,171.43,29322.0,154.782,155.225,154.782,155.008,29322.0
2019-01-08 10:00:00,171.48,172.02,171.35,172.02,35343.0,155.0532,155.5415,154.9357,155.5415,35343.0
2019-01-08 10:05:00,172.03,172.25,171.76,172.03,20454.0,155.5506,155.7495,155.3064,155.5506,20454.0
2019-01-08 10:10:00,171.92,172.15,171.42,171.45,15726.0,155.4511,155.6591,154.999,155.0261,15726.0
2019-01-08 10:15:00,171.41,171.8,171.19,171.26,22802.0,154.9899,155.3426,154.791,154.8543,22802.0
2019-01-08 10:20:00,171.3,171.31,170.73,170.99,13424.0,154.8905,154.8995,154.3751,154.6102,13424.0
2019-01-08 10:25:00,170.99,171.25,170.88,171.2,16101.0,154.6102,154.8453,154.5107,154.8001,16101.0
2019-01-08 10:30:00,171.24,171.36,170.89,171.19,24791.0,154.8362,154.9447,154.5198,154.791,24791.0
2019-01-08 10:35:00,171.19,171.32,170.55,170.74,14327.0,154.791,154.9086,154.2123,154.3841,14327.0
2019-01-08 10:40:00,170.69,170.69,170.27,170.52,12544.0,154.3389,154.3389,153.9592,154.1852,12544.0
2019-01-08 10:45:00,170.55,170.66,170.11,170.66,62807.0,154.2123,154.3118,153.8145,154.3118,62807.0
2019-01-08 10:50:00,170.73,170.75,170.44,170.64,22726.0,154.3751,154.3932,154.1129,154.2937,22726.0
2019-01-08 10:55:00,170.62,170.9,170.61,170.87,16685.0,154.2756,154.5288,154.2666,154.5017,16685.0
2019-01-08 11:00:00,170.89,171.03,170.77,170.86,21660.0,154.5198,154.6463,154.4113,154.4926,21660.0
2019-01-08 11:05:00,170.92,171.48,170.9,171.28,21348.0,154.5469,155.0532,154.5288,154.8724,21348.0
2019-01-08 11:10:00,171.26,171.74,171.24,171.68,25486.0,154.8543,155.2883,154.8362,155.2341,25486.0
2019-01-08 11:15:00,171.67,172.02,171.51,171.91,36645.0,155.225,155.5415,155.0804,155.4421,36645.0
2019-01-08 11:20:00,171.85,172.3,171.85,172.28,23834.0,155.3878,155.7947,155.3878,155.7766,23834.0
2019-01-08 11:25:00,172.17,172.2,171.32,171.59,17866.0,155.6771,155.7043,154.9086,155.1527,17866.0
2019-01-08 11:30:00,171.56,171.58,171.14,171.5,20937.0,155.1256,155.1437,154.7458,155.0713,20937.0
2019-01-08 11:35:00,171.53,171.99,171.47,171.97,24401.0,155.0985,155.5144,155.0442,155.4963,24401.0
2019-01-08 11:40:00,171.96,172.2,171.92,172.0,24440.0,155.4873,155.7043,155.4511,155.5234,24440.0
2019-01-08 11:45:00,172.0,172.45,171.99,172.37,20292.0,155.5234,155.9303,155.5144,155.858,20292.0
2019-01-08 11:50:00,172.32,172.38,171.96,172.35,24884.0,155.8128,155.867,155.4873,155.8399,24884.0
2019-01-08 11:55:00,172.37,172.5,172.23,172.29,22968.0,155.858,155.9755,155.7314,155.7856,22968.0
2019-01-08 12:00:00,172.29,172.78,172.25,172.43,51037.0,155.7856,156.2287,155.7495,155.9122,51037.0
2019-01-08 12:05:00,172.38,172.57,172.03,172.54,67055.0,155.867,156.0388,155.5506,156.0117,67055.0
2019-01-08 12:10:00,172.52,172.99,172.52,172.99,22274.0,155.9936,156.4186,155.9936,156.4186,22274.0
2019-01-08 12:15:00,172.94,172.95,172.57,172.8,15552.0,156.3734,156.3824,156.0388,156.2468,15552.0
2019-01-08 12:20:00,172.8,173.0,172.68,172.98,24850.0,156.2468,156.4276,156.1383,156.4096,24850.0
2019-01-08 12:25:00,173.0,173.4,172.91,173.18,25722.0,156.4276,156.7893,156.3463,156.5904,25722.0
2019-01-08 12:30:00,173.21,173.23,172.85,173.03,19056.0,156.6175,156.6356,156.292,156.4548,19056.0
2019-01-08 12:35:00,173.08,173.31,172.61,172.77,35070.0,156.5,156.7079,156.075,156.2197,35070.0
2019-01-08 12:40:00,172.77,173.21,172.41,172.89,29492.0,156.2197,156.6175,155.8942,156.3282,29492.0
2019-01-08 12:45:00,172.95,172.95,172.26,172.26,14092.0,156.3824,156.3824,155.7585,155.7585,14092.0
2019-01-08 12:50:00,172.18,172.5,172.13,172.34,52568.0,155.6862,155.9755,155.641,155.8309,52568.0
2019-01-08 12:55:00,172.39,172.43,172.06,172.15,21259.0,155.8761,155.9122,155.5777,155.6591,21259.0
2019-01-08 13:00:00,172.12,172.54,171.87,172.32,27995.0,155.6319,156.0117,155.4059,155.8128,27995.0
2019-01-08 13:05:00,172.24,172.55,172.24,172.26,15070.0,155.7404,156.0207,155.7404,155.7585,15070.0
2019-01-08 13:10:00,172.29,172.66,172.18,172.62,9596.0,155.7856,156.1202,155.6862,156.084,9596.0
2019-01-08 13:15:00,172.56,172.62,172.47,172.5,12009.0,156.0298,156.084,155.9484,155.9755,12009.0
2019-01-08 13:20:00,172.49,172.8,172.48,172.64,10339.0,155.9665,156.2468,155.9574,156.1021,10339.0
2019-01-08 13:25:00,172.65,172.73,172.45,172.67,8255.0,156.1112,156.1835,155.9303,156.1292,8255.0
2019-01-08 13:30:00,172.62,173.01,172.61,172.95,9959.0,156.084,156.4367,156.075,156.3824,9959.0
2019-01-08 13:35:00,172.95,172.99,172.53,172.69,12535.0,156.3824,156.4186,156.0027,156.1473,12535.0
2019-01-08 13:40:00,172.63,172.63,172.42,172.5,9772.0,156.0931,156.0931,155.9032,155.9755,9772.0
2019-01-08 13:45:00,172.46,172.55,172.35,172.55,15379.0,155.9394,156.0207,155.8399,156.0207,15379.0
2019-01-08 13:50:00,172.55,172.64,172.43,172.49,33335.0,156.0207,156.1021,155.9122,155.9665,33335.0
2019-01-08 13:55:00,172.42,172.42,171.99,172.0,17635.0,155.9032,155.9032,155.5144,155.5234,17635.0
2019-01-08 14:00:00,171.97,172.14,171.72,171.9,19591.0,155.4963,155.65,155.2703,155.433,19591.0
2019-01-08 14:05:00,171.83,172.0,171.77,171.9,14413.0,155.3697,155.5234,155.3155,155.433,14413.0
2019-01-08 14:10:00,171.95,172.43,171.89,172.4,20669.0,155.4782,155.9122,155.424,155.8851,20669.0
2019-01-08 14:15:00,172.41,172.52,172.19,172.29,20722.0,155.8942,155.9936,155.6952,155.7856,20722.0
2019-01-08 14:20:00,172.28,172.33,171.92,172.04,32366.0,155.7766,155.8218,155.4511,155.5596,32366.0
2019-01-08 14:25:00,172.12,172.27,171.87,171.99,22022.0,155.6319,155.7676,155.4059,155.5144,22022.0
2019-01-08 14:30:00,171.99,172.15,171.95,172.09,18322.0,155.5144,155.6591,155.4782,155.6048,18322.0
2019-01-08 14:35:00,172.02,172.3,172.0,172.13,19199.0,155.5415,155.7947,155.5234,155.641,19199.0
2019-01-08 14:40:00,172.08,172.24,171.93,172.23,15326.0,155.5958,155.7404,155.4601,155.7314,15326.0
2019-01-08 14:45:00,172.21,172.49,172.13,172.39,23556.0,155.7133,155.9665,155.641,155.8761,23556.0
2019-01-08 14:50:00,172.39,172.42,172.21,172.23,27010.0,155.8761,155.9032,155.7133,155.7314,27010.0
2019-01-08 14:55:00,172.21,172.23,172.02,172.12,14606.0,155.7133,155.7314,155.5415,155.6319,14606.0
2019-01-08 15:00:00,172.12,172.36,172.05,172.29,23478.0,155.6319,155.8489,155.5686,155.7856,23478.0
2019-01-08 15:05:00,172.31,172.42,172.0,172.38,16487.0,155.8037,155.9032,155.5234,155.867,16487.0
2019-01-08 15:10:00,172.42,172.77,172.41,172.74,34590.0,155.9032,156.2197,155.8942,156.1925,34590.0
2019-01-08 15:15:00,172.74,172.77,172.48,172.71,33880.0,156.1925,156.2197,155.9574,156.1654,33880.0
2019-01-08 15:20:00,172.71,172.84,172.49,172.63,32658.0,156.1654,156.283,155.9665,156.0931,32658.0
2019-01-08 15:25:00,172.68,173.15,172.62,173.03,32200.0,156.1383,156.5633,156.084,156.4548,32200.0
2019-01-08 15:30:00,173.07,173.19,172.91,172.91,36140.0,156.4909,156.5994,156.3463,156.3463,36140.0
2019-01-08 15:35:00,172.91,172.96,172.67,172.75,42076.0,156.3463,156.3915,156.1292,156.2016,42076.0
2019-01-08 15:40:00,172.73,172.8,172.62,172.75,41724.0,156.1835,156.2468,156.084,156.2016,41724.0
2019-01-08 15:45:00,172.76,172.92,172.5,172.5,62120.0,156.2106,156.3553,155.9755,155.9755,62120.0
2019-01-08 15:50:00,172.49,172.5,171.96,172.23,87558.0,155.9665,155.9755,155.4873,155.7314,87558.0
2019-01-08 15:55:00,172.23,172.75,172.06,172.54,159221.0,155.7314,156.2016,155.5777,156.0117,159221.0
2019-01-09 09:30:00,152.71,155.78,152.51,154.72,877284.0,138.0813,140.8572,137.9005,139.8987,877284.0
2019-01-09 09:35:00,154.72,155.04,153.35,154.81,542900.0,139.8987,140.1881,138.66,139.9801,542900.0
2019-01-09 09:40:00,154.81,155.45,153.77,154.2,543860.0,139.9801,140.5588,139.0398,139.4286,543860.0
2019-01-09 09:45:00,154.24,154.78,153.66,154.27,375508.0,139.4647,139.953,138.9403,139.4919,375508.0
2019-01-09 09:50:00,154.36,155.35,154.2,155.09,347030.0,139.5732,140.4684,139.4286,140.2333,347030.0
2019-01-09 09:55:00,155.08,157.75,155.05,157.26,477728.0,140.2243,142.6385,140.1971,142.1954,477728.0
2019-01-09 10:00:00,157.3,158.0,157.07,157.61,438275.0,142.2316,142.8645,142.0236,142.5119,438275.0
2019-01-09 10:05:00,157.65,157.71,156.05,156.56,229008.0,142.5481,142.6023,141.1013,141.5625,229008.0
2019-01-09 10:10:00,156.59,156.96,155.58,156.03,175839.0,141.5896,141.9242,140.6764,141.0833,175839.0
2019-01-09 10:15:00,155.91,156.77,155.66,155.84,239913.0,140.9748,141.7524,140.7487,140.9115,239913.0
2019-01-09 10:20:00,155.91,157.45,155.3,157.36,244638.0,140.9748,142.3672,140.4232,142.2859,244638.0
2019-01-09 10:25:00,157.47,157.72,156.91,157.59,182627.0,142.3853,142.6114,141.879,142.4938,182627.0
2019-01-09 10:30:00,157.58,157.88,156.33,157.31,167205.0,142.4848,142.756,141.3545,142.2406,167205.0
2019-01-09 10:35:00,157.45,160.35,157.34,159.8,399278.0,142.3672,144.9894,142.2678,144.4921,399278.0
2019-01-09 10:40:00,159.69,161.26,158.25,158.65,393646.0,144.3927,145.8123,143.0906,143.4523,393646.0
2019-01-09 10:45:00,158.55,158.55,157.24,157.89,151867.0,143.3619,143.3619,142.1773,142.7651,151867.0
2019-01-09 10:50:00,157.87,158.62,157.27,157.58,128144.0,142.747,143.4252,142.2045,142.4848,128144.0
2019-01-09 10:55:00,157.54,157.81,156.53,156.65,91481.0,142.4486,142.6927,141.5354,141.6439,91481.0
2019-01-09 11:00:00,156.67,157.69,156.66,157.25,117349.0,141.662,142.5842,141.6529,142.1864,117349.0
2019-01-09 11:05:00,157.25,158.1,157.17,157.53,115513.0,142.1864,142.955,142.1141,142.4396,115513.0
2019-01-09 11:10:00,157.53,157.66,156.28,156.5,142434.0,142.4396,142.5571,141.3093,141.5082,142434.0
2019-01-09 11:15:00,156.42,156.94,156.34,156.5,79660.0,141.4359,141.9061,141.3636,141.5082,79660.0
2019-01-09 11:20:00,156.5,156.6,155.75,156.13,125257.0,141.5082,141.5987,140.8301,141.1737,125257.0
2019-01-09 11:25:00,156.06,156.2,155.51,155.67,100807.0,141.1104,141.237,140.6131,140.7577,100807.0
2019-01-09 11:30:00,155.67,156.0,155.53,155.54,85424.0,140.7577,141.0561,140.6312,140.6402,85424.0
2019-01-09 11:35:00,155.54,155.65,155.06,155.33,129594.0,140.6402,140.7397,140.2062,140.4503,129594.0
2019-01-09 11:40:00,155.27,155.36,155.0,155.22,76950.0,140.3961,140.4774,140.1519,140.3509,76950.0
2019-01-09 11:45:00,155.3,156.02,155.3,155.63,141552.0,140.4232,141.0742,140.4232,140.7216,141552.0
2019-01-09 11:50:00,155.65,156.43,155.65,156.08,94033.0,140.7397,141.4449,140.7397,141.1285,94033.0
2019-01-09 11:55:00,156.08,156.21,155.91,155.96,54642.0,141.1285,141.246,140.9748,141.02,54642.0
2019-01-09 12:00:00,155.91,156.19,155.14,155.31,96809.0,140.9748,141.2279,140.2785,140.4322,96809.0
2019-01-09 12:05:00,155.31,155.41,155.03,155.2,87541.0,140.4322,140.5227,140.1791,140.3328,87541.0
2019-01-09 12:10:00,155.22,155.51,154.72,155.05,151966.0,140.3509,140.6131,139.8987,140.1971,151966.0
2019-01-09 12:15:00,155.09,155.51,154.81,155.12,72275.0,140.2333,140.6131,139.9801,140.2604,72275.0
2019-01-09 12:20:00,155.17,155.26,154.36,154.73,140957.0,140.3056,140.387,139.5732,139.9078,140957.0
2019-01-09 12:25:00,154.62,154.99,154.34,154.42,100872.0,139.8083,140.1429,139.5552,139.6275,100872.0
2019-01-09 12:30:00,154.41,154.74,154.33,154.52,36616.0,139.6184,139.9168,139.5461,139.7179,36616.0
2019-01-09 12:35:00,154.55,154.94,154.55,154.79,40649.0,139.745,140.0977,139.745,139.962,40649.0
2019-01-09 12:40:00,154.72,154.86,154.49,154.75,65086.0,139.8987,140.0253,139.6908,139.9259,65086.0
2019-01-09 12:45:00,154.7,154.71,154.0,154.0,117858.0,139.8807,139.8897,139.2477,139.2477,117858.0
2019-01-09 12:50:00,154.01,154.48,154.0,154.08,67528.0,139.2568,139.6817,139.2477,139.3201,67528.0
2019-01-09 12:55:00,154.11,154.34,153.92,154.05,118623.0,139.3472,139.5552,139.1754,139.2929,118623.0
2019-01-09 13:00:00,154.05,154.18,153.89,154.0,76659.0,139.2929,139.4105,139.1483,139.2477,76659.0
2019-01-09 13:05:00,153.99,154.34,153.91,154.03,83510.0,139.2387,139.5552,139.1663,139.2748,83510.0
2019-01-09 13:10:00,154.08,154.67,154.07,154.43,55845.0,139.3201,139.8535,139.311,139.6365,55845.0
2019-01-09 13:15:00,154.4,154.42,154.0,154.01,63368.0,139.6094,139.6275,139.2477,139.2568,63368.0
2019-01-09 13:20:00,154.05,154.3,154.02,154.05,52426.0,139.2929,139.519,139.2658,139.2929,52426.0
2019-01-09 13:25:00,154.05,154.3,154.0,154.22,42800.0,139.2929,139.519,139.2477,139.4466,42800.0
2019-01-09 13:30:00,154.3,154.5,154.12,154.14,48718.0,139.519,139.6998,139.3562,139.3743,48718.0
2019-01-09 13:35:00,154.17,154.18,153.62,153.71,134467.0,139.4014,139.4105,138.9041,138.9855,134467.0
2019-01-09 13:40:00,153.71,153.75,153.42,153.54,64869.0,138.9855,139.0217,138.7233,138.8318,64869.0
2019-01-09 13:45:00,153.54,154.2,153.52,154.02,91643.0,138.8318,139.4286,138.8137,139.2658,91643.0
2019-01-09 13:50:00,154.04,154.35,153.73,154.17,101916.0,139.2839,139.5642,139.0036,139.4014,101916.0
2019-01-09 13:55:00,154.17,154.29,153.6,153.63,60714.0,139.4014,139.5099,138.886,138.9132,60714.0
2019-01-09 14:00:00,153.66,153.89,153.5,153.56,52452.0,138.9403,139.1483,138.7956,138.8499,52452.0
2019-01-09 14:05:00,153.53,153.61,153.0,153.07,125189.0,138.8227,138.8951,138.3435,138.4068,125189.0
2019-01-09 14:10:00,153.07,153.23,152.85,153.08,136517.0,138.4068,138.5515,138.2079,138.4159,136517.0
2019-01-09 14:15:00,153.08,154.11,153.08,154.01,187539.0,138.4159,139.3472,138.4159,139.2568,187539.0
2019-01-09 14:20:00,153.89,154.05,152.83,153.0,205247.0,139.1483,139.2929,138.1898,138.3435,205247.0
2019-01-09 14:25:00,153.0,153.08,152.66,152.68,101803.0,138.3435,138.4159,138.0361,138.0542,101803.0
2019-01-09 14:30:00,152.66,152.68,152.05,152.51,228057.0,138.0361,138.0542,137.4845,137.9005,228057.0
2019-01-09 14:35:00,152.57,152.89,152.08,152.09,117956.0,137.9547,138.2441,137.5116,137.5207,117956.0
2019-01-09 14:40:00,152.09,152.63,151.88,152.22,228272.0,137.5207,138.009,137.3308,137.6382,228272.0
2019-01-09 14:45:00,152.23,152.24,151.87,152.04,127290.0,137.6473,137.6563,137.3218,137.4755,127290.0
2019-01-09 14:50:00,152.05,152.12,151.59,151.64,219769.0,137.4845,137.5478,137.0686,137.1138,219769.0
2019-01-09 14:55:00,151.6,151.65,150.75,151.08,227014.0,137.0776,137.1228,136.3091,136.6074,227014.0
2019-01-09 15:00:00,151.08,151.66,150.91,151.24,134135.0,136.6074,137.1319,136.4537,136.7521,134135.0
2019-01-09 15:05:00,151.25,151.87,151.25,151.42,136834.0,136.7612,137.3218,136.7612,136.9149,136834.0
2019-01-09 15:10:00,151.45,151.87,151.37,151.47,122680.0,136.942,137.3218,136.8697,136.9601,122680.0
2019-01-09 15:15:00,151.48,152.11,151.38,151.86,247233.0,136.9691,137.5388,136.8787,137.3127,247233.0
2019-01-09 15:20:00,151.86,152.48,151.76,152.07,224758.0,137.3127,137.8733,137.2223,137.5026,224758.0
2019-01-09 15:25:00,152.06,152.31,152.0,152.25,129246.0,137.4936,137.7196,137.4393,137.6654,129246.0
2019-01-09 15:30:00,152.25,152.63,152.07,152.13,215084.0,137.6654,138.009,137.5026,137.5569,215084.0
2019-01-09 15:35:00,152.12,152.14,151.52,151.7,169203.0,137.5478,137.5659,137.0053,137.168,169203.0
2019-01-09 15:40:00,151.7,151.82,151.3,151.39,164255.0,137.168,137.2766,136.8064,136.8877,164255.0
2019-01-09 15:45:00,151.4,151.42,150.85,151.06,247547.0,136.8968,136.9149,136.3995,136.5894,247547.0
2019-01-09 15:50:00,151.06,151.16,150.6,150.61,298020.0,136.5894,136.6798,136.1734,136.1825,298020.0
2019-01-09 15:55:00,150.63,151.23,150.37,150.94,561289.0,136.2005,136.7431,135.9655,136.4809,561289.0
2019-01-10 09:30:00,156.5,157.68,155.56,157.63,661396.0,141.5082,142.5752,140.6583,142.53,661396.0
2019-01-10 09:35:00,157.65,158.84,156.8,158.77,366592.0,142.5481,143.6241,141.7795,143.5608,366592.0
2019-01-10 09:40:00,158.76,159.6,158.27,158.37,385354.0,143.5517,144.3113,143.1087,143.1991,385354.0
2019-01-10 09:45:00,158.45,159.25,158.36,159.05,238701.0,143.2714,143.9948,143.1901,143.814,238701.0
2019-01-10 09:50:00,159.04,160.0,158.81,160.0,207963.0,143.8049,144.673,143.597,144.673,207963.0
2019-01-10 09:55:00,159.94,160.0,158.25,158.56,162863.0,144.6187,144.673,143.0906,143.3709,162863.0
2019-01-10 10:00:00,158.6,159.37,158.5,159.23,100726.0,143.4071,144.1033,143.3166,143.9767,100726.0
2019-01-10 10:05:00,159.21,159.7,159.09,159.25,103714.0,143.9586,144.4017,143.8501,143.9948,103714.0
2019-01-10 10:10:00,159.22,159.7,158.86,158.87,81224.0,143.9677,144.4017,143.6422,143.6512,81224.0
2019-01-10 10:15:00,158.88,159.47,158.67,159.32,112098.0,143.6602,144.1937,143.4704,144.0581,112098.0
2019-01-10 10:20:00,159.41,159.78,159.09,159.65,84138.0,144.1395,144.474,143.8501,144.3565,84138.0
2019-01-10 10:25:00,159.67,160.34,159.26,159.88,170570.0,144.3746,144.9804,144.0038,144.5645,170570.0
2019-01-10 10:30:00,159.83,159.88,159.12,159.14,82496.0,144.5192,144.5645,143.8773,143.8953,82496.0
2019-01-10 10:35:00,159.22,159.35,158.81,159.14,82551.0,143.9677,144.0852,143.597,143.8953,82551.0
2019-01-10 10:40:00,159.2,159.88,159.11,159.73,85003.0,143.9496,144.5645,143.8682,144.4288,85003.0
2019-01-10 10:45:00,159.78,159.91,159.28,159.44,65706.0,144.474,144.5916,144.0219,144.1666,65706.0
2019-01-10 10:50:00,159.46,159.56,159.1,159.2,54579.0,144.1847,144.2751,143.8592,143.9496,54579.0
2019-01-10 10:55:00,159.19,159.98,159.17,159.83,74807.0,143.9406,144.6549,143.9225,144.5192,74807.0
2019-01-10 11:00:00,159.82,159.91,159.49,159.6,68045.0,144.5102,144.5916,144.2118,144.3113,68045.0
2019-01-10 11:05:00,159.6,159.81,159.56,159.76,53929.0,144.3113,144.5012,144.2751,144.4559,53929.0
2019-01-10 11:10:00,159.76,160.34,159.63,160.24,82513.0,144.4559,144.9804,144.3384,144.89,82513.0
2019-01-10 11:15:00,160.2,160.64,159.69,159.72,124987.0,144.8538,145.2516,144.3927,144.4198,124987.0
2019-01-10 11:20:00,159.66,159.93,159.6,159.89,60894.0,144.3655,144.6097,144.3113,144.5735,60894.0
2019-01-10 11:25:00,159.89,159.91,159.2,159.45,69107.0,144.5735,144.5916,143.9496,144.1756,69107.0
2019-01-10 11:30:00,159.46,160.05,159.34,160.03,108875.0,144.1847,144.7182,144.0762,144.7001,108875.0
2019-01-10 11:35:00,160.03,160.3,159.77,160.17,41441.0,144.7001,144.9442,144.465,144.8267,41441.0
2019-01-10 11:40:00,160.18,160.29,159.77,159.96,48044.0,144.8357,144.9352,144.465,144.6368,48044.0
2019-01-10 11:45:00,159.92,159.98,159.69,159.88,38759.0,144.6006,144.6549,144.3927,144.5645,38759.0
2019-01-10 11:50:00,159.84,159.94,159.58,159.81,42494.0,144.5283,144.6187,144.2932,144.5012,42494.0
2019-01-10 11:55:00,159.81,159.82,159.63,159.8,31878.0,144.5012,144.5102,144.3384,144.4921,31878.0
2019-01-10 12:00:00,159.8,159.97,159.61,159.74,40217.0,144.4921,144.6458,144.3203,144.4379,40217.0
2019-01-10 12:05:00,159.79,159.88,159.7,159.75,22112.0,144.4831,144.5645,144.4017,144.4469,22112.0
2019-01-10 12:10:00,159.77,160.1,159.67,160.04,119377.0,144.465,144.7634,144.3746,144.7091,119377.0
2019-01-10 12:15:00,160.08,160.44,159.9,160.08,108281.0,144.7453,145.0708,144.5825,144.7453,108281.0
2019-01-10 12:20:00,160.1,160.44,160.02,160.23,40533.0,144.7634,145.0708,144.691,144.8809,40533.0
2019-01-10 12:25:00,160.27,160.39,160.05,160.34,20080.0,144.9171,145.0256,144.7182,144.9804,20080.0
2019-01-10 12:30:00,160.43,160.43,160.1,160.13,39189.0,145.0618,145.0618,144.7634,144.7905,39189.0
2019-01-10 12:35:00,160.1,160.38,160.0,160.32,31066.0,144.7634,145.0166,144.673,144.9623,31066.0
2019-01-10 12:40:00,160.31,160.64,160.31,160.57,57399.0,144.9533,145.2516,144.9533,145.1884,57399.0
2019-01-10 12:45:00,160.56,161.26,160.56,161.14,87281.0,145.1793,145.8123,145.1793,145.7038,87281.0
2019-01-10 12:50:00,161.14,161.48,160.87,160.88,66834.0,145.7038,146.0112,145.4596,145.4687,66834.0
2019-01-10 12:55:00,160.9,160.97,160.49,160.76,42831.0,145.4867,145.55,145.116,145.3602,42831.0
2019-01-10 13:00:00,160.79,160.99,160.64,160.82,40913.0,145.3873,145.5681,145.2516,145.4144,40913.0
2019-01-10 13:05:00,160.86,160.99,159.91,160.02,57396.0,145.4506,145.5681,144.5916,144.691,57396.0
2019-01-10 13:10:00,160.08,160.5,160.03,160.22,39098.0,144.7453,145.1251,144.7001,144.8719,39098.0
2019-01-10 13:15:00,160.22,160.23,159.77,160.0,55808.0,144.8719,144.8809,144.465,144.673,55808.0
2019-01-10 13:20:00,159.99,160.06,159.9,160.0,25095.0,144.6639,144.7272,144.5825,144.673,25095.0
2019-01-10 13:25:00,160.02,160.47,160.0,160.3,30528.0,144.691,145.0979,144.673,144.9442,30528.0
2019-01-10 13:30:00,160.31,160.43,160.1,160.22,35997.0,144.9533,145.0618,144.7634,144.8719,35997.0
2019-01-10 13:35:00,160.26,160.32,159.89,159.89,29171.0,144.9081,144.9623,144.5735,144.5735,29171.0
2019-01-10 13:40:00,159.91,160.08,159.58,159.97,47872.0,144.5916,144.7453,144.2932,144.6458,47872.0
2019-01-10 13:45:00,159.93,160.22,159.71,160.13,42733.0,144.6097,144.8719,144.4107,144.7905,42733.0
2019-01-10 13:50:00,160.18,160.36,160.1,160.1,17096.0,144.8357,144.9985,144.7634,144.7634,17096.0
2019-01-10 13:55:00,160.04,160.06,159.71,159.78,21675.0,144.7091,144.7272,144.4107,144.474,21675.0
2019-01-10 14:00:00,159.75,160.1,159.75,160.09,19615.0,144.4469,144.7634,144.4469,144.7543,19615.0
2019-01-10 14:05:00,160.06,160.45,159.97,160.32,46906.0,144.7272,145.0798,144.6458,144.9623,46906.0
2019-01-10 14:10:00,160.28,160.36,159.81,159.81,52023.0,144.9261,144.9985,144.5012,144.5012,52023.0
2019-01-10 14:15:00,159.85,160.78,159.83,160.75,53701.0,144.5373,145.3782,144.5192,145.3511,53701.0
2019-01-10 14:20:00,160.73,160.95,160.36,160.42,28012.0,145.333,145.532,144.9985,145.0527,28012.0
2019-01-10 14:25:00,160.45,160.57,160.26,160.36,32385.0,145.0798,145.1884,144.9081,144.9985,32385.0
2019-01-10 14:30:00,160.35,160.35,160.03,160.09,30215.0,144.9894,144.9894,144.7001,144.7543,30215.0
2019-01-10 14:35:00,160.1,160.11,159.81,159.93,34085.0,144.7634,144.7724,144.5012,144.6097,34085.0
2019-01-10 14:40:00,159.97,160.09,159.71,160.01,24994.0,144.6458,144.7543,144.4107,144.682,24994.0
2019-01-10 14:45:00,160.01,160.02,159.31,159.36,36147.0,144.682,144.691,144.0491,144.0943,36147.0
2019-01-10 14:50:00,159.35,159.72,159.3,159.39,37683.0,144.0852,144.4198,144.04,144.1214,37683.0
2019-01-10 14:55:00,159.36,159.58,159.12,159.58,30299.0,144.0943,144.2932,143.8773,144.2932,30299.0
2019-01-10 15:00:00,159.61,160.0,159.34,159.84,31872.0,144.3203,144.673,144.0762,144.5283,31872.0
2019-01-10 15:05:00,159.89,159.93,159.7,159.83,18572.0,144.5735,144.6097,144.4017,144.5192,18572.0
2019-01-10 15:10:00,159.8,159.86,159.66,159.82,23595.0,144.4921,144.5464,144.3655,144.5102,23595.0
2019-01-10 15:15:00,159.82,159.95,159.63,159.65,31493.0,144.5102,144.6277,144.3384,144.3565,31493.0
2019-01-10 15:20:00,159.66,159.83,159.43,159.52,28304.0,144.3655,144.5192,144.1576,144.2389,28304.0
2019-01-10 15:25:00,159.52,160.0,159.52,159.59,47786.0,144.2389,144.673,144.2389,144.3022,47786.0
2019-01-10 15:30:00,159.56,160.11,159.54,160.03,49580.0,144.2751,144.7724,144.257,144.7001,49580.0
2019-01-10 15:35:00,160.03,160.04,159.69,159.95,34412.0,144.7001,144.7091,144.3927,144.6277,34412.0
2019-01-10 15:40:00,159.98,160.0,159.7,159.86,34893.0,144.6549,144.673,144.4017,144.5464,34893.0
2019-01-10 15:45:00,159.86,159.89,159.69,159.74,49075.0,144.5464,144.5735,144.3927,144.4379,49075.0
2019-01-10 15:50:00,159.74,159.98,159.7,159.78,68622.0,144.4379,144.6549,144.4017,144.474,68622.0
2019-01-10 15:55:00,159.78,160.02,159.71,159.83,136544.0,144.474,144.691,144.4107,144.5192,136544.0
2019-01-11 09:30:00,160.0,160.73,158.88,159.05,133835.0,144.673,145.333,143.6602,143.814,133835.0
2019-01-11 09:35:00,158.99,159.03,157.5,157.71,100456.0,143.7597,143.7959,142.4124,142.6023,100456.0
2019-01-11 09:40:00,157.83,158.27,157.21,157.54,72207.0,142.7108,143.1087,142.1502,142.4486,72207.0
2019-01-11 09:45:00,157.52,158.55,157.47,157.96,67974.0,142.4305,143.3619,142.3853,142.8284,67974.0
2019-01-11 09:50:00,158.02,158.61,157.6,157.85,60549.0,142.8826,143.4161,142.5029,142.7289,60549.0
2019-01-11 09:55:00,157.88,158.03,157.46,157.68,73863.0,142.756,142.8917,142.3763,142.5752,73863.0
2019-01-11 10:00:00,157.7,157.77,157.31,157.35,47883.0,142.5933,142.6566,142.2406,142.2768,47883.0
2019-01-11 10:05:00,157.31,157.71,157.27,157.41,36913.0,142.2406,142.6023,142.2045,142.3311,36913.0
2019-01-11 10:10:00,157.43,157.75,157.35,157.45,65412.0,142.3491,142.6385,142.2768,142.3672,65412.0
2019-01-11 10:15:00,157.48,157.61,157.2,157.46,53857.0,142.3944,142.5119,142.1412,142.3763,53857.0
2019-01-11 10:20:00,157.53,157.69,157.35,157.4,40159.0,142.4396,142.5842,142.2768,142.322,40159.0
2019-01-11 10:25:00,157.42,157.62,157.23,157.55,49464.0,142.3401,142.5209,142.1683,142.4577,49464.0
2019-01-11 10:30:00,157.43,157.74,157.4,157.52,25848.0,142.3491,142.6295,142.322,142.4305,25848.0
2019-01-11 10:35:00,157.55,157.75,157.52,157.54,23259.0,142.4577,142.6385,142.4305,142.4486,23259.0
2019-01-11 10:40:00,157.52,158.29,157.5,158.17,38715.0,142.4305,143.1268,142.4124,143.0183,38715.0
2019-01-11 10:45:00,158.18,158.35,157.86,158.17,40767.0,143.0273,143.181,142.738,143.0183,40767.0
2019-01-11 10:50:00,158.16,158.2,157.76,158.2,45308.0,143.0092,143.0454,142.6475,143.0454,45308.0
2019-01-11 10:55:00,158.17,158.52,158.16,158.35,43311.0,143.0183,143.3347,143.0092,143.181,43311.0
2019-01-11 11:00:00,158.36,158.44,158.21,158.44,26469.0,143.1901,143.2624,143.0544,143.2624,26469.0
2019-01-11 11:05:00,158.38,159.1,158.37,159.1,39567.0,143.2081,143.8592,143.1991,143.8592,39567.0
2019-01-11 11:10:00,159.08,159.33,158.54,158.59,45567.0,143.8411,144.0671,143.3528,143.398,45567.0
2019-01-11 11:15:00,158.59,159.19,158.58,159.14,42137.0,143.398,143.9406,143.389,143.8953,42137.0
2019-01-11 11:20:00,159.14,159.15,158.82,159.09,32414.0,143.8953,143.9044,143.606,143.8501,32414.0
2019-01-11 11:25:00,159.08,159.41,158.8,159.4,22351.0,143.8411,144.1395,143.5879,144.1304,22351.0
2019-01-11 11:30:00,159.34,159.53,159.13,159.47,28307.0,144.0762,144.248,143.8863,144.1937,28307.0
2019-01-11 11:35:00,159.48,159.64,159.38,159.45,18947.0,144.2028,144.3474,144.1123,144.1756,18947.0
2019-01-11 11:40:00,159.48,159.75,159.43,159.52,27167.0,144.2028,144.4469,144.1576,144.2389,27167.0
2019-01-11 11:45:00,159.56,159.56,159.37,159.38,12651.0,144.2751,144.2751,144.1033,144.1123,12651.0
2019-01-11 11:50:00,159.42,159.43,159.18,159.31,21236.0,144.1485,144.1576,143.9315,144.0491,21236.0
2019-01-11 11:55:00,159.31,159.37,159.06,159.06,14330.0,144.0491,144.1033,143.823,143.823,14330.0
2019-01-11 12:00:00,159.08,159.26,159.03,159.12,13019.0,143.8411,144.0038,143.7959,143.8773,13019.0
2019-01-11 12:05:00,159.12,159.52,159.08,159.5,30656.0,143.8773,144.2389,143.8411,144.2209,30656.0
2019-01-11 12:10:00,159.52,159.84,159.38,159.56,57177.0,144.2389,144.5283,144.1123,144.2751,57177.0
2019-01-11 12:15:00,159.62,159.73,159.45,159.5,28635.0,144.3294,144.4288,144.1756,144.2209,28635.0
2019-01-11 12:20:00,159.53,159.61,159.5,159.58,23172.0,144.248,144.3203,144.2209,144.2932,23172.0
2019-01-11 12:25:00,159.52,159.74,159.5,159.61,16200.0,144.2389,144.4379,144.2209,144.3203,16200.0
2019-01-11 12:30:00,159.57,159.77,159.56,159.68,11979.0,144.2841,144.465,144.2751,144.3836,11979.0
2019-01-11 12:35:00,159.69,159.85,159.64,159.82,19731.0,144.3927,144.5373,144.3474,144.5102,19731.0
2019-01-11 12:40:00,159.83,159.87,159.7,159.78,15908.0,144.5192,144.5554,144.4017,144.474,15908.0
2019-01-11 12:45:00,159.74,159.74,159.53,159.56,12297.0,144.4379,144.4379,144.248,144.2751,12297.0
2019-01-11 12:50:00,159.58,159.61,159.5,159.53,19965.0,144.2932,144.3203,144.2209,144.248,19965.0
2019-01-11 12:55:00,159.55,159.58,159.5,159.52,14215.0,144.2661,144.2932,144.2209,144.2389,14215.0
2019-01-11 13:00:00,159.5,159.59,158.95,158.96,33617.0,144.2209,144.3022,143.7235,143.7326,33617.0
2019-01-11 13:05:00,158.98,159.36,158.93,159.2,19331.0,143.7507,144.0943,143.7055,143.9496,19331.0
2019-01-11 13:10:00,159.22,159.22,158.65,158.77,35461.0,143.9677,143.9677,143.4523,143.5608,35461.0
2019-01-11 13:15:00,158.82,158.94,158.65,158.79,26945.0,143.606,143.7145,143.4523,143.5789,26945.0
2019-01-11 13:20:00,158.78,158.86,158.55,158.7,23734.0,143.5698,143.6422,143.3619,143.4975,23734.0
2019-01-11 13:25:00,158.67,158.7,158.56,158.56,12616.0,143.4704,143.4975,143.3709,143.3709,12616.0
2019-01-11 13:30:00,158.56,158.56,158.28,158.37,22396.0,143.3709,143.3709,143.1177,143.1991,22396.0
2019-01-11 13:35:00,158.33,158.7,158.33,158.63,16039.0,143.1629,143.4975,143.1629,143.4342,16039.0
2019-01-11 13:40:00,158.66,158.89,158.64,158.73,15675.0,143.4613,143.6693,143.4432,143.5246,15675.0
2019-01-11 13:45:00,158.76,158.94,158.63,158.81,8728.0,143.5517,143.7145,143.4342,143.597,8728.0
2019-01-11 13:50:00,158.78,159.05,158.75,158.86,22909.0,143.5698,143.814,143.5427,143.6422,22909.0
2019-01-11 13:55:00,158.83,159.08,158.83,158.83,12458.0,143.615,143.8411,143.615,143.615,12458.0
2019-01-11 14:00:00,158.85,158.88,158.56,158.76,13634.0,143.6331,143.6602,143.3709,143.5517,13634.0
2019-01-11 14:05:00,158.76,158.81,158.65,158.72,7992.0,143.5517,143.597,143.4523,143.5156,7992.0
2019-01-11 14:10:00,158.72,158.85,158.31,158.4,19724.0,143.5156,143.6331,143.1448,143.2262,19724.0
2019-01-11 14:15:00,158.44,158.66,158.44,158.66,13618.0,143.2624,143.4613,143.2624,143.4613,13618.0
2019-01-11 14:20:00,158.66,158.71,158.5,158.67,12623.0,143.4613,143.5065,143.3166,143.4704,12623.0
2019-01-11 14:25:00,158.66,158.83,158.62,158.71,12142.0,143.4613,143.615,143.4252,143.5065,12142.0
2019-01-11 14:30:00,158.72,158.91,158.69,158.91,14998.0,143.5156,143.6874,143.4884,143.6874,14998.0
2019-01-11 14:35:00,158.85,159.0,158.82,159.0,14670.0,143.6331,143.7688,143.606,143.7688,14670.0
2019-01-11 14:40:00,159.01,159.14,158.98,159.07,21616.0,143.7778,143.8953,143.7507,143.832,21616.0
2019-01-11 14:45:00,159.06,159.13,158.96,159.08,19339.0,143.823,143.8863,143.7326,143.8411,19339.0
2019-01-11 14:50:00,159.09,159.22,158.91,158.97,25518.0,143.8501,143.9677,143.6874,143.7416,25518.0
2019-01-11 14:55:00,158.96,159.24,158.88,158.98,18650.0,143.7326,143.9858,143.6602,143.7507,18650.0
2019-01-11 15:00:00,158.96,159.1,158.93,159.03,15235.0,143.7326,143.8592,143.7055,143.7959,15235.0
2019-01-11 15:05:00,159.01,159.21,159.0,159.04,36859.0,143.7778,143.9586,143.7688,143.8049,36859.0
2019-01-11 15:10:00,159.06,159.06,158.83,158.86,20635.0,143.823,143.823,143.615,143.6422,20635.0
2019-01-11 15:15:00,158.86,158.93,158.72,158.81,21205.0,143.6422,143.7055,143.5156,143.597,21205.0
2019-01-11 15:20:00,158.83,158.93,158.72,158.88,23542.0,143.615,143.7055,143.5156,143.6602,23542.0
2019-01-11 15:25:00,158.88,158.91,158.78,158.78,26601.0,143.6602,143.6874,143.5698,143.5698,26601.0
2019-01-11 15:30:00,158.78,158.92,158.75,158.91,19869.0,143.5698,143.6964,143.5427,143.6874,19869.0
2019-01-11 15:35:00,158.92,159.14,158.89,159.05,27890.0,143.6964,143.8953,143.6693,143.814,27890.0
2019-01-11 15:40:00,159.05,159.14,159.0,159.03,26910.0,143.814,143.8953,143.7688,143.7959,26910.0
2019-01-11 15:45:00,159.01,159.16,159.0,159.12,43882.0,143.7778,143.9134,143.7688,143.8773,43882.0
2019-01-11 15:50:00,159.12,159.27,159.09,159.19,55585.0,143.8773,144.0129,143.8501,143.9406,55585.0
2019-01-11 15:55:00,159.19,159.25,158.81,159.08,126752.0,143.9406,143.9948,143.597,143.8411,126752.0
2019-01-14 09:30:00,158.3,159.91,158.22,159.89,63582.0,143.1358,144.5916,143.0635,144.5735,63582.0
2019-01-14 09:35:00,159.72,160.0,159.4,159.85,17851.0,144.4198,144.673,144.1304,144.5373,17851.0
2019-01-14 09:40:00,159.74,160.75,159.71,160.27,31816.0,144.4379,145.3511,144.4107,144.9171,31816.0
2019-01-14 09:45:00,160.33,160.52,159.76,160.14,18522.0,144.9713,145.1431,144.4559,144.7995,18522.0
2019-01-14 09:50:00,160.2,160.71,160.14,160.56,26452.0,144.8538,145.3149,144.7995,145.1793,26452.0
2019-01-14 09:55:00,160.46,160.55,160.14,160.37,17181.0,145.0889,145.1703,144.7995,145.0075,17181.0
2019-01-14 10:00:00,160.49,160.58,160.29,160.38,14635.0,145.116,145.1974,144.9352,145.0166,14635.0
2019-01-14 10:05:00,160.39,160.64,160.37,160.64,15890.0,145.0256,145.2516,145.0075,145.2516,15890.0
2019-01-14 10:10:00,160.59,160.73,160.52,160.52,18302.0,145.2064,145.333,145.1431,145.1431,18302.0
2019-01-14 10:15:00,160.52,160.53,160.02,160.18,23336.0,145.1431,145.1522,144.691,144.8357,23336.0
2019-01-14 10:20:00,160.23,160.53,160.03,160.06,9172.0,144.8809,145.1522,144.7001,144.7272,9172.0
2019-01-14 10:25:00,160.0,160.21,159.82,160.16,8249.0,144.673,144.8628,144.5102,144.8176,8249.0
2019-01-14 10:30:00,160.08,160.33,160.07,160.32,5995.0,144.7453,144.9713,144.7363,144.9623,5995.0
2019-01-14 10:35:00,160.33,160.39,160.08,160.08,8220.0,144.9713,145.0256,144.7453,144.7453,8220.0
2019-01-14 10:40:00,160.12,160.28,160.07,160.28,9294.0,144.7815,144.9261,144.7363,144.9261,9294.0
2019-01-14 10:45:00,160.28,160.5,160.18,160.28,12754.0,144.9261,145.1251,144.8357,144.9261,12754.0
2019-01-14 10:50:00,160.27,160.31,159.88,159.97,7906.0,144.9171,144.9533,144.5645,144.6458,7906.0
2019-01-14 10:55:00,159.96,160.16,159.81,159.84,14179.0,144.6368,144.8176,144.5012,144.5283,14179.0
2019-01-14 11:00:00,159.9,160.1,159.78,159.97,44397.0,144.5825,144.7634,144.474,144.6458,44397.0
2019-01-14 11:05:00,159.97,160.03,159.82,159.9,12570.0,144.6458,144.7001,144.5102,144.5825,12570.0
2019-01-14 11:10:00,159.88,160.03,159.75,159.92,15059.0,144.5645,144.7001,144.4469,144.6006,15059.0
2019-01-14 11:15:00,159.96,160.0,159.56,159.58,16080.0,144.6368,144.673,144.2751,144.2932,16080.0
2019-01-14 11:20:00,159.57,159.62,159.43,159.49,10289.0,144.2841,144.3294,144.1576,144.2118,10289.0
2019-01-14 11:25:00,159.47,159.54,159.17,159.34,10331.0,144.1937,144.257,143.9225,144.0762,10331.0
2019-01-14 11:30:00,159.32,159.79,159.28,159.58,15149.0,144.0581,144.4831,144.0219,144.2932,15149.0
2019-01-14 11:35:00,159.63,159.7,159.44,159.57,14862.0,144.3384,144.4017,144.1666,144.2841,14862.0
2019-01-14 11:40:00,159.54,159.76,159.52,159.6,15987.0,144.257,144.4559,144.2389,144.3113,15987.0
2019-01-14 11:45:00,159.62,159.62,159.22,159.27,6393.0,144.3294,144.3294,143.9677,144.0129,6393.0
2019-01-14 11:50:00,159.23,159.5,159.22,159.23,13206.0,143.9767,144.2209,143.9677,143.9767,13206.0
2019-01-14 11:55:00,159.25,159.34,159.15,159.18,11189.0,143.9948,144.0762,143.9044,143.9315,11189.0
2019-01-14 12:00:00,159.18,159.25,158.97,159.04,33878.0,143.9315,143.9948,143.7416,143.8049,33878.0
2019-01-14 12:05:00,159.03,159.18,158.88,159.12,16725.0,143.7959,143.9315,143.6602,143.8773,16725.0
2019-01-14 12:10:00,159.08,159.14,158.98,159.14,10259.0,143.8411,143.8953,143.7507,143.8953,10259.0
2019-01-14 12:15:00,159.14,159.49,159.09,159.48,21192.0,143.8953,144.2118,143.8501,144.2028,21192.0
2019-01-14 12:20:00,159.49,159.68,159.38,159.6,14433.0,144.2118,144.3836,144.1123,144.3113,14433.0
2019-01-14 12:25:00,159.61,159.64,159.29,159.44,12549.0,144.3203,144.3474,144.031,144.1666,12549.0
2019-01-14 12:30:00,159.44,159.59,159.39,159.51,13247.0,144.1666,144.3022,144.1214,144.2299,13247.0
2019-01-14 12:35:00,159.46,159.51,159.26,159.37,177064.0,144.1847,144.2299,144.0038,144.1033,177064.0
2019-01-14 12:40:00,159.39,159.39,158.98,159.01,16673.0,144.1214,144.1214,143.7507,143.7778,16673.0
2019-01-14 12:45:00,158.99,159.13,158.84,159.13,17934.0,143.7597,143.8863,143.6241,143.8863,17934.0
2019-01-14 12:50:00,159.06,159.16,158.94,159.11,9605.0,143.823,143.9134,143.7145,143.8682,9605.0
2019-01-14 12:55:00,159.11,159.14,158.96,159.02,11516.0,143.8682,143.8953,143.7326,143.7868,11516.0
2019-01-14 13:00:00,159.06,159.16,159.02,159.03,11917.0,143.823,143.9134,143.7868,143.7959,11917.0
2019-01-14 13:05:00,159.02,159.08,158.88,159.05,13574.0,143.7868,143.8411,143.6602,143.814,13574.0
2019-01-14 13:10:00,159.01,159.34,158.97,159.29,17580.0,143.7778,144.0762,143.7416,144.031,17580.0
2019-01-14 13:15:00,159.33,159.4,159.23,159.38,8995.0,144.0671,144.1304,143.9767,144.1123,8995.0
2019-01-14 13:20:00,159.34,159.4,159.13,159.18,11816.0,144.0762,144.1304,143.8863,143.9315,11816.0
2019-01-14 13:25:00,159.21,159.21,159.05,159.12,20561.0,143.9586,143.9586,143.814,143.8773,20561.0
2019-01-14 13:30:00,159.13,159.17,158.86,158.86,25433.0,143.8863,143.9225,143.6422,143.6422,25433.0
2019-01-14 13:35:00,158.89,159.63,158.87,159.52,113727.0,143.6693,144.3384,143.6512,144.2389,113727.0
2019-01-14 13:40:00,159.48,159.61,159.4,159.5,21044.0,144.2028,144.3203,144.1304,144.2209,21044.0
2019-01-14 13:45:00,159.48,160.01,159.44,160.0,61992.0,144.2028,144.682,144.1666,144.673,61992.0
2019-01-14 13:50:00,160.03,160.34,159.98,160.0,42442.0,144.7001,144.9804,144.6549,144.673,42442.0
2019-01-14 13:55:00,160.0,160.5,159.96,160.49,45469.0,144.673,145.1251,144.6368,145.116,45469.0
2019-01-14 14:00:00,160.5,160.61,160.34,160.42,37536.0,145.1251,145.2245,144.9804,145.0527,37536.0
2019-01-14 14:05:00,160.47,160.74,160.32,160.36,25566.0,145.0979,145.3421,144.9623,144.9985,25566.0
2019-01-14 14:10:00,160.43,160.5,160.32,160.43,20929.0,145.0618,145.1251,144.9623,145.0618,20929.0
2019-01-14 14:15:00,160.48,160.56,160.34,160.38,18165.0,145.107,145.1793,144.9804,145.0166,18165.0
2019-01-14 14:20:00,160.41,160.52,160.38,160.51,16900.0,145.0437,145.1431,145.0166,145.1341,16900.0
2019-01-14 14:25:00,160.5,160.51,160.32,160.46,16116.0,145.1251,145.1341,144.9623,145.0889,16116.0
2019-01-14 14:30:00,160.45,160.65,160.45,160.64,17785.0,145.0798,145.2607,145.0798,145.2516,17785.0
2019-01-14 14:35:00,160.61,160.98,160.57,160.78,79252.0,145.2245,145.5591,145.1884,145.3782,79252.0
2019-01-14 14:40:00,160.79,161.08,160.78,161.08,32383.0,145.3873,145.6495,145.3782,145.6495,32383.0
2019-01-14 14:45:00,161.07,161.2,160.98,161.07,26272.0,145.6405,145.758,145.5591,145.6405,26272.0
2019-01-14 14:50:00,161.03,161.11,160.94,161.07,15799.0,145.6043,145.6766,145.5229,145.6405,15799.0
2019-01-14 14:55:00,161.05,161.36,161.01,161.27,30282.0,145.6224,145.9027,145.5862,145.8213,30282.0
2019-01-14 15:00:00,161.29,161.35,161.08,161.24,32859.0,145.8394,145.8936,145.6495,145.7942,32859.0
2019-01-14 15:05:00,161.25,161.67,161.24,161.65,34876.0,145.8032,146.183,145.7942,146.1649,34876.0
2019-01-14 15:10:00,161.65,161.7,161.2,161.27,34076.0,146.1649,146.2101,145.758,145.8213,34076.0
2019-01-14 15:15:00,161.27,161.35,161.2,161.2,23288.0,145.8213,145.8936,145.758,145.758,23288.0
2019-01-14 15:20:00,161.24,161.57,161.22,161.51,23419.0,145.7942,146.0926,145.7761,146.0383,23419.0
2019-01-14 15:25:00,161.49,161.75,161.44,161.53,39007.0,146.0202,146.2553,145.975,146.0564,39007.0
2019-01-14 15:30:00,161.53,161.59,161.2,161.39,34716.0,146.0564,146.1106,145.758,145.9298,34716.0
2019-01-14 15:35:00,161.37,161.48,161.22,161.42,36169.0,145.9117,146.0112,145.7761,145.9569,36169.0
2019-01-14 15:40:00,161.41,161.5,161.28,161.42,41661.0,145.9479,146.0293,145.8303,145.9569,41661.0
2019-01-14 15:45:00,161.4,161.57,161.35,161.38,58319.0,145.9388,146.0926,145.8936,145.9208,58319.0
2019-01-14 15:50:00,161.38,161.4,161.09,161.18,65827.0,145.9208,145.9388,145.6585,145.7399,65827.0
2019-01-14 15:55:00,161.21,161.38,160.83,160.86,156290.0,145.767,145.9208,145.4234,145.4506,156290.0
2019-01-15 09:30:00,161.09,161.09,159.7,159.99,46057.0,145.6585,145.6585,144.4017,144.6639,46057.0
2019-01-15 09:35:00,159.72,160.0,159.2,159.9,52583.0,144.4198,144.673,143.9496,144.5825,52583.0
2019-01-15 09:40:00,159.99,160.4,159.77,160.34,28840.0,144.6639,145.0346,144.465,144.9804,28840.0
2019-01-15 09:45:00,160.26,160.38,160.07,160.34,36806.0,144.9081,145.0166,144.7363,144.9804,36806.0
2019-01-15 09:50:00,160.34,160.59,160.19,160.32,24830.0,144.9804,145.2064,144.8448,144.9623,24830.0
2019-01-15 09:55:00,160.32,160.32,159.89,160.02,16598.0,144.9623,144.9623,144.5735,144.691,16598.0
2019-01-15 10:00:00,160.03,160.23,159.61,159.61,17373.0,144.7001,144.8809,144.3203,144.3203,17373.0
2019-01-15 10:05:00,159.72,159.92,159.55,159.64,19864.0,144.4198,144.6006,144.2661,144.3474,19864.0
2019-01-15 10:10:00,159.64,159.68,159.29,159.38,30771.0,144.3474,144.3836,144.031,144.1123,30771.0
2019-01-15 10:15:00,159.37,159.61,159.26,159.45,21068.0,144.1033,144.3203,144.0038,144.1756,21068.0
2019-01-15 10:20:00,159.47,159.79,159.3,159.77,20456.0,144.1937,144.4831,144.04,144.465,20456.0
2019-01-15 10:25:00,159.74,159.86,159.52,159.52,18639.0,144.4379,144.5464,144.2389,144.2389,18639.0
2019-01-15 10:30:00,159.59,159.79,159.48,159.79,22642.0,144.3022,144.4831,144.2028,144.4831,22642.0
2019-01-15 10:35:00,159.8,159.96,159.64,159.73,17654.0,144.4921,144.6368,144.3474,144.4288,17654.0
2019-01-15 10:40:00,159.71,159.89,159.35,159.38,19815.0,144.4107,144.5735,144.0852,144.1123,19815.0
2019-01-15 10:45:00,159.44,159.57,159.32,159.57,16520.0,144.1666,144.2841,144.0581,144.2841,16520.0
2019-01-15 10:50:00,159.54,159.74,159.54,159.61,19686.0,144.257,144.4379,144.257,144.3203,19686.0
2019-01-15 10:55:00,159.58,159.72,159.35,159.43,19391.0,144.2932,144.4198,144.0852,144.1576,19391.0
2019-01-15 11:00:00,159.41,159.54,159.36,159.42,11782.0,144.1395,144.257,144.0943,144.1485,11782.0
2019-01-15 11:05:00,159.45,159.45,158.88,158.88,21679.0,144.1756,144.1756,143.6602,143.6602,21679.0
2019-01-15 11:10:00,158.91,159.57,158.87,159.32,22081.0,143.6874,144.2841,143.6512,144.0581,22081.0
2019-01-15 11:15:00,159.28,159.94,159.23,159.73,19443.0,144.0219,144.6187,143.9767,144.4288,19443.0
2019-01-15 11:20:00,159.74,159.92,159.6,159.69,17772.0,144.4379,144.6006,144.3113,144.3927,17772.0
2019-01-15 11:25:00,159.67,159.8,159.61,159.75,14911.0,144.3746,144.4921,144.3203,144.4469,14911.0
2019-01-15 11:30:00,159.74,159.74,159.43,159.6,22919.0,144.4379,144.4379,144.1576,144.3113,22919.0
2019-01-15 11:35:00,159.64,159.83,159.54,159.54,19756.0,144.3474,144.5192,144.257,144.257,19756.0
2019-01-15 11:40:00,159.59,159.85,159.49,159.5,8006.0,144.3022,144.5373,144.2118,144.2209,8006.0
2019-01-15 11:45:00,159.5,159.78,159.49,159.75,12653.0,144.2209,144.474,144.2118,144.4469,12653.0
2019-01-15 11:50:00,159.72,159.91,159.59,159.86,12969.0,144.4198,144.5916,144.3022,144.5464,12969.0
2019-01-15 11:55:00,159.82,160.15,159.8,159.97,19960.0,144.5102,144.8086,144.4921,144.6458,19960.0
2019-01-15 12:00:00,159.9,160.14,159.86,160.03,11775.0,144.5825,144.7995,144.5464,144.7001,11775.0
2019-01-15 12:05:00,160.05,160.17,159.97,159.97,6422.0,144.7182,144.8267,144.6458,144.6458,6422.0
2019-01-15 12:10:00,159.98,160.26,159.98,160.07,18957.0,144.6549,144.9081,144.6549,144.7363,18957.0
2019-01-15 12:15:00,160.13,160.51,160.1,160.47,24532.0,144.7905,145.1341,144.7634,145.0979,24532.0
2019-01-15 12:20:00,160.47,160.64,160.38,160.41,11466.0,145.0979,145.2516,145.0166,145.0437,11466.0
2019-01-15 12:25:00,160.39,160.39,160.13,160.31,10033.0,145.0256,145.0256,144.7905,144.9533,10033.0
2019-01-15 12:30:00,160.26,160.36,160.02,160.07,6589.0,144.9081,144.9985,144.691,144.7363,6589.0
2019-01-15 12:35:00,160.09,160.15,159.97,159.98,5714.0,144.7543,144.8086,144.6458,144.6549,5714.0
2019-01-15 12:40:00,159.97,159.97,159.71,159.79,10212.0,144.6458,144.6458,144.4107,144.4831,10212.0
2019-01-15 12:45:00,159.74,159.92,159.72,159.88,8077.0,144.4379,144.6006,144.4198,144.5645,8077.0
2019-01-15 12:50:00,159.88,159.93,159.83,159.86,7280.0,144.5645,144.6097,144.5192,144.5464,7280.0
2019-01-15 12:55:00,159.83,159.91,159.68,159.82,10862.0,144.5192,144.5916,144.3836,144.5102,10862.0
2019-01-15 13:00:00,159.82,159.82,159.58,159.7,9287.0,144.5102,144.5102,144.2932,144.4017,9287.0
2019-01-15 13:05:00,159.71,159.78,159.61,159.61,6610.0,144.4107,144.474,144.3203,144.3203,6610.0
2019-01-15 13:10:00,159.58,159.72,159.58,159.63,6270.0,144.2932,144.4198,144.2932,144.3384,6270.0
2019-01-15 13:15:00,159.63,159.72,159.56,159.66,7712.0,144.3384,144.4198,144.2751,144.3655,7712.0
2019-01-15 13:20:00,159.72,159.79,159.67,159.71,5280.0,144.4198,144.4831,144.3746,144.4107,5280.0
2019-01-15 13:25:00,159.67,159.8,159.66,159.8,5294.0,144.3746,144.4921,144.3655,144.4921,5294.0
2019-01-15 13:30:00,159.82,160.0,159.78,159.92,12289.0,144.5102,144.673,144.474,144.6006,12289.0
2019-01-15 13:35:00,159.94,160.02,159.81,159.87,4671.0,144.6187,144.691,144.5012,144.5554,4671.0
2019-01-15 13:40:00,159.9,160.01,159.85,159.97,7157.0,144.5825,144.682,144.5373,144.6458,7157.0
2019-01-15 13:45:00,159.91,160.29,159.91,160.2,8827.0,144.5916,144.9352,144.5916,144.8538,8827.0
2019-01-15 13:50:00,160.23,160.36,160.19,160.22,17087.0,144.8809,144.9985,144.8448,144.8719,17087.0
2019-01-15 13:55:00,160.25,160.25,160.08,160.12,12881.0,144.899,144.899,144.7453,144.7815,12881.0
2019-01-15 14:00:00,160.16,160.29,160.09,160.19,20463.0,144.8176,144.9352,144.7543,144.8448,20463.0
2019-01-15 14:05:00,160.25,160.29,160.1,160.13,10711.0,144.899,144.9352,144.7634,144.7905,10711.0
2019-01-15 14:10:00,160.14,160.17,160.06,160.08,24139.0,144.7995,144.8267,144.7272,144.7453,24139.0
2019-01-15 14:15:00,160.1,160.12,159.86,160.07,15929.0,144.7634,144.7815,144.5464,144.7363,15929.0
2019-01-15 14:20:00,160.05,160.05,159.9,159.9,8584.0,144.7182,144.7182,144.5825,144.5825,8584.0
2019-01-15 14:25:00,159.92,159.94,159.62,159.65,12680.0,144.6006,144.6187,144.3294,144.3565,12680.0
2019-01-15 14:30:00,159.62,159.95,159.51,159.95,16334.0,144.3294,144.6277,144.2299,144.6277,16334.0
2019-01-15 14:35:00,159.93,159.93,159.49,159.65,10042.0,144.6097,144.6097,144.2118,144.3565,10042.0
2019-01-15 14:40:00,159.7,159.98,159.7,159.85,10251.0,144.4017,144.6549,144.4017,144.5373,10251.0
2019-01-15 14:45:00,159.85,159.88,159.71,159.8,5363.0,144.5373,144.5645,144.4107,144.4921,5363.0
2019-01-15 14:50:00,159.8,159.98,159.77,159.92,7029.0,144.4921,144.6549,144.465,144.6006,7029.0
2019-01-15 14:55:00,159.98,160.03,159.84,159.97,14144.0,144.6549,144.7001,144.5283,144.6458,14144.0
2019-01-15 15:00:00,159.95,160.13,159.91,160.1,9666.0,144.6277,144.7905,144.5916,144.7634,9666.0
2019-01-15 15:05:00,160.1,160.3,159.99,160.26,8922.0,144.7634,144.9442,144.6639,144.9081,8922.0
2019-01-15 15:10:00,160.26,160.31,160.18,160.31,10215.0,144.9081,144.9533,144.8357,144.9533,10215.0
2019-01-15 15:15:00,160.29,160.4,160.26,160.38,15954.0,144.9352,145.0346,144.9081,145.0166,15954.0
2019-01-15 15:20:00,160.35,160.38,160.28,160.35,11275.0,144.9894,145.0166,144.9261,144.9894,11275.0
2019-01-15 15:25:00,160.31,160.52,160.25,160.5,29444.0,144.9533,145.1431,144.899,145.1251,29444.0
2019-01-15 15:30:00,160.44,160.6,160.27,160.4,17500.0,145.0708,145.2155,144.9171,145.0346,17500.0
2019-01-15 15:35:00,160.39,160.43,160.26,160.4,19051.0,145.0256,145.0618,144.9081,145.0346,19051.0
2019-01-15 15:40:00,160.41,160.62,160.38,160.51,18558.0,145.0437,145.2336,145.0166,145.1341,18558.0
2019-01-15 15:45:00,160.52,160.77,160.52,160.65,25508.0,145.1431,145.3692,145.1431,145.2607,25508.0
2019-01-15 15:50:00,160.64,160.64,160.52,160.59,27441.0,145.2516,145.2516,145.1431,145.2064,27441.0
2019-01-15 15:55:00,160.59,160.7,160.22,160.47,79585.0,145.2064,145.3059,144.8719,145.0979,79585.0
2019-01-16 09:30:00,160.24,160.88,160.22,160.7,40017.0,144.89,145.4687,144.8719,145.3059,40017.0
2019-01-16 09:35:00,160.53,161.17,160.15,161.13,42399.0,145.1522,145.7309,144.8086,145.6947,42399.0
2019-01-16 09:40:00,161.14,161.67,161.14,161.41,20540.0,145.7038,146.183,145.7038,145.9479,20540.0
2019-01-16 09:45:00,161.41,161.41,160.49,160.64,45378.0,145.9479,145.9479,145.116,145.2516,45378.0
2019-01-16 09:50:00,160.64,160.79,160.52,160.59,11377.0,145.2516,145.3873,145.1431,145.2064,11377.0
2019-01-16 09:55:00,160.64,160.71,160.29,160.39,13456.0,145.2516,145.3149,144.9352,145.0256,13456.0
2019-01-16 10:00:00,160.33,160.37,160.06,160.14,23828.0,144.9713,145.0075,144.7272,144.7995,23828.0
2019-01-16 10:05:00,160.02,160.15,159.78,159.95,30724.0,144.691,144.8086,144.474,144.6277,30724.0
2019-01-16 10:10:00,159.94,159.94,159.61,159.71,24683.0,144.6187,144.6187,144.3203,144.4107,24683.0
2019-01-16 10:15:00,159.74,159.78,159.27,159.48,28207.0,144.4379,144.474,144.0129,144.2028,28207.0
2019-01-16 10:20:00,159.49,159.5,159.12,159.12,15301.0,144.2118,144.2209,143.8773,143.8773,15301.0
2019-01-16 10:25:00,159.11,159.16,158.9,158.99,27339.0,143.8682,143.9134,143.6783,143.7597,27339.0
2019-01-16 10:30:00,158.91,159.01,158.82,158.93,17443.0,143.6874,143.7778,143.606,143.7055,17443.0
2019-01-16 10:35:00,158.9,159.41,158.9,159.05,12445.0,143.6783,144.1395,143.6783,143.814,12445.0
2019-01-16 10:40:00,159.11,159.22,158.95,159.1,14930.0,143.8682,143.9677,143.7235,143.8592,14930.0
2019-01-16 10:45:00,159.06,159.37,158.98,159.3,26060.0,143.823,144.1033,143.7507,144.04,26060.0
2019-01-16 10:50:00,159.36,159.4,159.13,159.13,7758.0,144.0943,144.1304,143.8863,143.8863,7758.0
2019-01-16 10:55:00,159.15,159.5,159.12,159.44,17209.0,143.9044,144.2209,143.8773,144.1666,17209.0
2019-01-16 11:00:00,159.47,159.47,159.15,159.18,9069.0,144.1937,144.1937,143.9044,143.9315,9069.0
2019-01-16 11:05:00,159.19,159.31,159.08,159.31,8686.0,143.9406,144.0491,143.8411,144.0491,8686.0
2019-01-16 11:10:00,159.35,159.53,159.3,159.45,14544.0,144.0852,144.248,144.04,144.1756,14544.0
2019-01-16 11:15:00,159.43,159.52,159.38,159.39,9921.0,144.1576,144.2389,144.1123,144.1214,9921.0
2019-01-16 11:20:00,159.4,159.46,159.33,159.45,10180.0,144.1304,144.1847,144.0671,144.1756,10180.0
2019-01-16 11:25:00,159.44,159.46,159.27,159.46,8312.0,144.1666,144.1847,144.0129,144.1847,8312.0
2019-01-16 11:30:00,159.47,159.55,159.37,159.54,10096.0,144.1937,144.2661,144.1033,144.257,10096.0
2019-01-16 11:35:00,159.56,159.9,159.56,159.66,17845.0,144.2751,144.5825,144.2751,144.3655,17845.0
2019-01-16 11:40:00,159.66,159.78,159.58,159.75,9707.0,144.3655,144.474,144.2932,144.4469,9707.0
2019-01-16 11:45:00,159.77,159.78,159.42,159.5,22602.0,144.465,144.474,144.1485,144.2209,22602.0
2019-01-16 11:50:00,159.48,159.62,159.46,159.46,7028.0,144.2028,144.3294,144.1847,144.1847,7028.0
2019-01-16 11:55:00,159.42,159.42,159.25,159.32,7910.0,144.1485,144.1485,143.9948,144.0581,7910.0
2019-01-16 12:00:00,159.31,159.4,159.16,159.26,12782.0,144.0491,144.1304,143.9134,144.0038,12782.0
2019-01-16 12:05:00,159.29,159.43,159.13,159.15,11000.0,144.031,144.1576,143.8863,143.9044,11000.0
2019-01-16 12:10:00,159.17,159.35,159.11,159.32,10484.0,143.9225,144.0852,143.8682,144.0581,10484.0
2019-01-16 12:15:00,159.28,159.35,159.12,159.32,7505.0,144.0219,144.0852,143.8773,144.0581,7505.0
2019-01-16 12:20:00,159.29,159.34,159.12,159.23,12179.0,144.031,144.0762,143.8773,143.9767,12179.0
2019-01-16 12:25:00,159.21,159.4,159.2,159.35,21419.0,143.9586,144.1304,143.9496,144.0852,21419.0
2019-01-16 12:30:00,159.36,159.42,159.28,159.3,4425.0,144.0943,144.1485,144.0219,144.04,4425.0
2019-01-16 12:35:00,159.34,159.35,159.17,159.2,5085.0,144.0762,144.0852,143.9225,143.9496,5085.0
2019-01-16 12:40:00,159.28,159.34,159.24,159.3,4273.0,144.0219,144.0762,143.9858,144.04,4273.0
2019-01-16 12:45:00,159.33,159.38,159.22,159.28,5465.0,144.0671,144.1123,143.9677,144.0219,5465.0
2019-01-16 12:50:00,159.29,159.32,159.17,159.17,4741.0,144.031,144.0581,143.9225,143.9225,4741.0
2019-01-16 12:55:00,159.2,159.2,159.0,159.15,14978.0,143.9496,143.9496,143.7688,143.9044,14978.0
2019-01-16 13:00:00,159.15,159.3,159.14,159.3,5063.0,143.9044,144.04,143.8953,144.04,5063.0
2019-01-16 13:05:00,159.28,159.33,159.21,159.27,12862.0,144.0219,144.0671,143.9586,144.0129,12862.0
2019-01-16 13:10:00,159.36,159.48,159.33,159.45,9036.0,144.0943,144.2028,144.0671,144.1756,9036.0
2019-01-16 13:15:00,159.43,159.59,159.43,159.55,5351.0,144.1576,144.3022,144.1576,144.2661,5351.0
2019-01-16 13:20:00,159.54,159.54,159.45,159.46,6590.0,144.257,144.257,144.1756,144.1847,6590.0
2019-01-16 13:25:00,159.53,159.54,159.45,159.48,4021.0,144.248,144.257,144.1756,144.2028,4021.0
2019-01-16 13:30:00,159.47,159.87,159.46,159.81,22956.0,144.1937,144.5554,144.1847,144.5012,22956.0
2019-01-16 13:35:00,159.81,159.93,159.77,159.93,23847.0,144.5012,144.6097,144.465,144.6097,23847.0
2019-01-16 13:40:00,159.96,159.96,159.79,159.86,11666.0,144.6368,144.6368,144.4831,144.5464,11666.0
2019-01-16 13:45:00,159.86,160.04,159.68,159.97,18145.0,144.5464,144.7091,144.3836,144.6458,18145.0
2019-01-16 13:50:00,159.97,159.99,159.83,159.95,9313.0,144.6458,144.6639,144.5192,144.6277,9313.0
2019-01-16 13:55:00,159.94,159.97,159.89,159.93,3380.0,144.6187,144.6458,144.5735,144.6097,3380.0
2019-01-16 14:00:00,159.95,160.08,159.95,160.04,7120.0,144.6277,144.7453,144.6277,144.7091,7120.0
2019-01-16 14:05:00,160.06,160.08,159.95,160.0,5390.0,144.7272,144.7453,144.6277,144.673,5390.0
2019-01-16 14:10:00,160.09,160.11,159.98,160.06,14987.0,144.7543,144.7724,144.6549,144.7272,14987.0
2019-01-16 14:15:00,160.04,160.13,160.0,160.1,5178.0,144.7091,144.7905,144.673,144.7634,5178.0
2019-01-16 14:20:00,160.07,160.14,160.03,160.13,8984.0,144.7363,144.7995,144.7001,144.7905,8984.0
2019-01-16 14:25:00,160.1,160.28,160.03,160.28,23695.0,144.7634,144.9261,144.7001,144.9261,23695.0
2019-01-16 14:30:00,160.24,160.44,160.23,160.43,14689.0,144.89,145.0708,144.8809,145.0618,14689.0
2019-01-16 14:35:00,160.41,160.53,160.37,160.38,14093.0,145.0437,145.1522,145.0075,145.0166,14093.0
2019-01-16 14:40:00,160.38,160.51,160.37,160.39,21589.0,145.0166,145.1341,145.0075,145.0256,21589.0
2019-01-16 14:45:00,160.39,160.43,160.31,160.42,12023.0,145.0256,145.0618,144.9533,145.0527,12023.0
2019-01-16 14:50:00,160.4,160.42,160.22,160.3,8327.0,145.0346,145.0527,144.8719,144.9442,8327.0
2019-01-16 14:55:00,160.31,160.33,159.99,160.06,10473.0,144.9533,144.9713,144.6639,144.7272,10473.0
2019-01-16 15:00:00,160.11,160.26,160.02,160.2,12053.0,144.7724,144.9081,144.691,144.8538,12053.0
2019-01-16 15:05:00,160.24,160.28,160.15,160.25,17935.0,144.89,144.9261,144.8086,144.899,17935.0
2019-01-16 15:10:00,160.24,160.25,160.08,160.08,7040.0,144.89,144.899,144.7453,144.7453,7040.0
2019-01-16 15:15:00,160.07,160.2,160.01,160.15,14271.0,144.7363,144.8538,144.682,144.8086,14271.0
2019-01-16 15:20:00,160.16,160.22,160.1,160.17,10143.0,144.8176,144.8719,144.7634,144.8267,10143.0
2019-01-16 15:25:00,160.2,160.26,160.14,160.25,9477.0,144.8538,144.9081,144.7995,144.899,9477.0
2019-01-16 15:30:00,160.25,160.34,159.99,160.04,17414.0,144.899,144.9804,144.6639,144.7091,17414.0
2019-01-16 15:35:00,160.0,160.22,160.0,160.16,15913.0,144.673,144.8719,144.673,144.8176,15913.0
2019-01-16 15:40:00,160.15,160.16,160.03,160.11,19931.0,144.8086,144.8176,144.7001,144.7724,19931.0
2019-01-16 15:45:00,160.1,160.17,160.08,160.14,20966.0,144.7634,144.8267,144.7453,144.7995,20966.0
2019-01-16 15:50:00,160.15,160.18,159.96,160.02,29120.0,144.8086,144.8357,144.6368,144.691,29120.0
2019-01-16 15:55:00,160.02,160.08,159.73,159.85,73627.0,144.691,144.7453,144.4288,144.5373,73627.0
2019-01-17 09:30:00,159.09,159.39,157.2,157.92,95546.0,143.8501,144.1214,142.1412,142.7922,95546.0
2019-01-17 09:35:00,157.85,158.09,157.14,157.91,45566.0,142.7289,142.9459,142.0869,142.7832,45566.0
2019-01-17 09:40:00,158.0,158.72,157.46,158.51,50395.0,142.8645,143.5156,142.3763,143.3257,50395.0
2019-01-17 09:45:00,158.53,158.91,158.48,158.74,14743.0,143.3438,143.6874,143.2986,143.5337,14743.0
2019-01-17 09:50:00,158.83,158.94,158.6,158.6,19396.0,143.615,143.7145,143.4071,143.4071,19396.0
2019-01-17 09:55:00,158.64,158.85,158.23,158.44,14087.0,143.4432,143.6331,143.0725,143.2624,14087.0
2019-01-17 10:00:00,158.41,158.62,158.34,158.35,20003.0,143.2353,143.4252,143.172,143.181,20003.0
2019-01-17 10:05:00,158.34,158.62,158.25,158.48,24861.0,143.172,143.4252,143.0906,143.2986,24861.0
2019-01-17 10:10:00,158.42,158.62,158.23,158.57,13250.0,143.2443,143.4252,143.0725,143.3799,13250.0
2019-01-17 10:15:00,158.64,158.79,158.36,158.38,16182.0,143.4432,143.5789,143.1901,143.2081,16182.0
2019-01-17 10:20:00,158.36,158.85,158.18,158.85,13639.0,143.1901,143.6331,143.0273,143.6331,13639.0
2019-01-17 10:25:00,158.77,158.88,158.51,158.88,32453.0,143.5608,143.6602,143.3257,143.6602,32453.0
2019-01-17 10:30:00,158.87,158.88,158.57,158.86,9727.0,143.6512,143.6602,143.3799,143.6422,9727.0
2019-01-17 10:35:00,158.88,158.88,158.63,158.66,7287.0,143.6602,143.6602,143.4342,143.4613,7287.0
2019-01-17 10:40:00,158.64,158.9,158.55,158.86,14424.0,143.4432,143.6783,143.3619,143.6422,14424.0
2019-01-17 10:45:00,158.86,158.89,158.73,158.86,10467.0,143.6422,143.6693,143.5246,143.6422,10467.0
2019-01-17 10:50:00,158.84,158.89,158.74,158.78,17171.0,143.6241,143.6693,143.5337,143.5698,17171.0
2019-01-17 10:55:00,158.72,158.82,158.66,158.66,9775.0,143.5156,143.606,143.4613,143.4613,9775.0
2019-01-17 11:00:00,158.66,158.95,158.64,158.77,14603.0,143.4613,143.7235,143.4432,143.5608,14603.0
2019-01-17 11:05:00,158.8,158.92,158.78,158.88,12464.0,143.5879,143.6964,143.5698,143.6602,12464.0
2019-01-17 11:10:00,158.92,159.07,158.84,158.85,16339.0,143.6964,143.832,143.6241,143.6331,16339.0
2019-01-17 11:15:00,158.85,159.09,158.82,159.01,15297.0,143.6331,143.8501,143.606,143.7778,15297.0
2019-01-17 11:20:00,159.0,159.17,159.0,159.07,15060.0,143.7688,143.9225,143.7688,143.832,15060.0
2019-01-17 11:25:00,159.06,159.14,158.92,159.12,15585.0,143.823,143.8953,143.6964,143.8773,15585.0
2019-01-17 11:30:00,159.12,159.21,159.02,159.15,14944.0,143.8773,143.9586,143.7868,143.9044,14944.0
2019-01-17 11:35:00,159.16,159.22,158.99,159.05,10338.0,143.9134,143.9677,143.7597,143.814,10338.0
2019-01-17 11:40:00,159.07,159.15,158.98,159.08,9240.0,143.832,143.9044,143.7507,143.8411,9240.0
2019-01-17 11:45:00,159.13,159.18,158.96,159.0,8886.0,143.8863,143.9315,143.7326,143.7688,8886.0
2019-01-17 11:50:00,158.94,159.0,158.73,158.77,12400.0,143.7145,143.7688,143.5246,143.5608,12400.0
2019-01-17 11:55:00,158.75,158.93,158.73,158.93,9469.0,143.5427,143.7055,143.5246,143.7055,9469.0
2019-01-17 12:00:00,158.94,159.01,158.87,158.88,9071.0,143.7145,143.7778,143.6512,143.6602,9071.0
2019-01-17 12:05:00,158.88,158.96,158.75,158.89,12183.0,143.6602,143.7326,143.5427,143.6693,12183.0
2019-01-17 12:10:00,158.89,158.92,158.8,158.84,4696.0,143.6693,143.6964,143.5879,143.6241,4696.0
2019-01-17 12:15:00,158.84,158.91,158.71,158.75,17061.0,143.6241,143.6874,143.5065,143.5427,17061.0
2019-01-17 12:20:00,158.74,158.82,158.7,158.77,10226.0,143.5337,143.606,143.4975,143.5608,10226.0
2019-01-17 12:25:00,158.76,158.9,158.65,158.9,7959.0,143.5517,143.6783,143.4523,143.6783,7959.0
2019-01-17 12:30:00,158.9,159.05,158.87,159.02,13114.0,143.6783,143.814,143.6512,143.7868,13114.0
2019-01-17 12:35:00,158.98,158.98,158.81,158.9,4475.0,143.7507,143.7507,143.597,143.6783,4475.0
2019-01-17 12:40:00,158.9,159.05,158.85,159.01,8841.0,143.6783,143.814,143.6331,143.7778,8841.0
2019-01-17 12:45:00,159.02,159.09,158.83,158.84,13652.0,143.7868,143.8501,143.615,143.6241,13652.0
2019-01-17 12:50:00,158.79,158.85,158.79,158.84,4237.0,143.5789,143.6331,143.5789,143.6241,4237.0
2019-01-17 12:55:00,158.82,158.87,158.64,158.73,4894.0,143.606,143.6512,143.4432,143.5246,4894.0
2019-01-17 13:00:00,158.75,158.83,158.75,158.78,6374.0,143.5427,143.615,143.5427,143.5698,6374.0
2019-01-17 13:05:00,158.79,158.96,158.77,158.96,7252.0,143.5789,143.7326,143.5608,143.7326,7252.0
2019-01-17 13:10:00,158.96,159.03,158.91,158.95,5983.0,143.7326,143.7959,143.6874,143.7235,5983.0
2019-01-17 13:15:00,158.93,159.13,158.92,159.13,9215.0,143.7055,143.8863,143.6964,143.8863,9215.0
2019-01-17 13:20:00,159.14,159.32,159.14,159.3,13073.0,143.8953,144.0581,143.8953,144.04,13073.0
2019-01-17 13:25:00,159.32,159.59,159.28,159.56,16763.0,144.0581,144.3022,144.0219,144.2751,16763.0
2019-01-17 13:30:00,159.54,159.61,159.4,159.57,9080.0,144.257,144.3203,144.1304,144.2841,9080.0
2019-01-17 13:35:00,159.56,159.56,159.48,159.52,10508.0,144.2751,144.2751,144.2028,144.2389,10508.0
2019-01-17 13:40:00,159.54,159.64,159.5,159.62,6867.0,144.257,144.3474,144.2209,144.3294,6867.0
2019-01-17 13:45:00,159.67,159.7,159.56,159.56,12905.0,144.3746,144.4017,144.2751,144.2751,12905.0
2019-01-17 13:50:00,159.59,159.62,159.51,159.56,8615.0,144.3022,144.3294,144.2299,144.2751,8615.0
2019-01-17 13:55:00,159.59,159.68,159.59,159.65,6050.0,144.3022,144.3836,144.3022,144.3565,6050.0
2019-01-17 14:00:00,159.68,159.68,159.4,159.5,18639.0,144.3836,144.3836,144.1304,144.2209,18639.0
2019-01-17 14:05:00,159.5,159.6,159.48,159.6,8073.0,144.2209,144.3113,144.2028,144.3113,8073.0
2019-01-17 14:10:00,159.61,159.61,159.38,159.43,5906.0,144.3203,144.3203,144.1123,144.1576,5906.0
2019-01-17 14:15:00,159.45,159.46,159.31,159.4,16927.0,144.1756,144.1847,144.0491,144.1304,16927.0
2019-01-17 14:20:00,159.4,159.47,159.35,159.39,18784.0,144.1304,144.1937,144.0852,144.1214,18784.0
2019-01-17 14:25:00,159.41,159.73,159.4,159.7,10241.0,144.1395,144.4288,144.1304,144.4017,10241.0
2019-01-17 14:30:00,159.72,159.85,159.72,159.73,11352.0,144.4198,144.5373,144.4198,144.4288,11352.0
2019-01-17 14:35:00,159.71,160.12,159.69,160.09,20911.0,144.4107,144.7815,144.3927,144.7543,20911.0
2019-01-17 14:40:00,160.12,160.39,160.11,160.37,27101.0,144.7815,145.0256,144.7724,145.0075,27101.0
2019-01-17 14:45:00,160.4,160.85,160.4,160.78,24333.0,145.0346,145.4415,145.0346,145.3782,24333.0
2019-01-17 14:50:00,160.77,160.84,160.04,160.11,40782.0,145.3692,145.4325,144.7091,144.7724,40782.0
2019-01-17 14:55:00,160.11,160.17,159.8,159.94,20700.0,144.7724,144.8267,144.4921,144.6187,20700.0
2019-01-17 15:00:00,159.97,160.05,159.71,159.75,24686.0,144.6458,144.7182,144.4107,144.4469,24686.0
2019-01-17 15:05:00,159.71,160.06,159.7,160.0,17559.0,144.4107,144.7272,144.4017,144.673,17559.0
2019-01-17 15:10:00,159.97,159.97,159.62,159.71,11291.0,144.6458,144.6458,144.3294,144.4107,11291.0
2019-01-17 15:15:00,159.67,159.77,159.55,159.73,9762.0,144.3746,144.465,144.2661,144.4288,9762.0
2019-01-17 15:20:00,159.7,159.87,159.69,159.77,7933.0,144.4017,144.5554,144.3927,144.465,7933.0
2019-01-17 15:25:00,159.75,159.85,159.58,159.85,10717.0,144.4469,144.5373,144.2932,144.5373,10717.0
2019-01-17 15:30:00,159.86,160.08,159.82,160.02,17561.0,144.5464,144.7453,144.5102,144.691,17561.0
2019-01-17 15:35:00,160.03,160.26,160.03,160.11,13508.0,144.7001,144.9081,144.7001,144.7724,13508.0
2019-01-17 15:40:00,160.11,160.24,160.04,160.07,17580.0,144.7724,144.89,144.7091,144.7363,17580.0
2019-01-17 15:45:00,160.11,160.26,160.01,160.14,27629.0,144.7724,144.9081,144.682,144.7995,27629.0
2019-01-17 15:50:00,160.16,160.16,159.8,159.96,35734.0,144.8176,144.8176,144.4921,144.6368,35734.0
2019-01-17 15:55:00,160.01,160.35,159.97,160.35,98200.0,144.682,144.9894,144.6458,144.9894,98200.0
2019-01-18 09:30:00,161.79,163.11,161.5,162.78,163994.0,146.2915,147.485,146.0293,147.1866,163994.0
2019-01-18 09:35:00,162.85,163.98,162.71,163.89,84887.0,147.2499,148.2717,147.1234,148.1903,84887.0
2019-01-18 09:40:00,163.86,164.53,163.13,163.23,106669.0,148.1632,148.769,147.5031,147.5935,106669.0
2019-01-18 09:45:00,163.17,164.12,163.1,163.1,71640.0,147.5393,148.3983,147.476,147.476,71640.0
2019-01-18 09:50:00,163.17,163.3,162.89,163.2,39337.0,147.5393,147.6568,147.2861,147.5664,39337.0
2019-01-18 09:55:00,163.15,163.36,163.03,163.15,26937.0,147.5212,147.7111,147.4127,147.5212,26937.0
2019-01-18 10:00:00,163.07,163.27,162.97,163.15,40945.0,147.4489,147.6297,147.3584,147.5212,40945.0
2019-01-18 10:05:00,163.15,163.27,162.9,163.02,41390.0,147.5212,147.6297,147.2952,147.4037,41390.0
2019-01-18 10:10:00,163.04,163.21,163.0,163.14,19891.0,147.4217,147.5755,147.3856,147.5122,19891.0
2019-01-18 10:15:00,163.12,164.1,163.07,163.5,33814.0,147.4941,148.3802,147.4489,147.8377,33814.0
2019-01-18 10:20:00,163.5,163.81,163.42,163.8,29486.0,147.8377,148.118,147.7653,148.1089,29486.0
2019-01-18 10:25:00,163.84,163.9,163.46,163.77,61239.0,148.1451,148.1994,147.8015,148.0818,61239.0
2019-01-18 10:30:00,163.86,163.95,163.68,163.92,15985.0,148.1632,148.2446,148.0004,148.2174,15985.0
2019-01-18 10:35:00,163.86,164.22,163.84,163.97,30907.0,148.1632,148.4887,148.1451,148.2627,30907.0
2019-01-18 10:40:00,164.02,164.43,163.83,164.16,93555.0,148.3079,148.6786,148.1361,148.4345,93555.0
2019-01-18 10:45:00,164.21,164.43,164.11,164.29,34422.0,148.4797,148.6786,148.3892,148.552,34422.0
2019-01-18 10:50:00,164.28,164.45,164.17,164.41,15981.0,148.543,148.6967,148.4435,148.6605,15981.0
2019-01-18 10:55:00,164.44,164.45,164.17,164.24,18111.0,148.6876,148.6967,148.4435,148.5068,18111.0
2019-01-18 11:00:00,164.15,164.28,164.05,164.16,21149.0,148.4254,148.543,148.335,148.4345,21149.0
2019-01-18 11:05:00,164.2,164.27,163.78,163.87,40466.0,148.4706,148.5339,148.0909,148.1722,40466.0
2019-01-18 11:10:00,163.86,164.27,163.8,164.22,11510.0,148.1632,148.5339,148.1089,148.4887,11510.0
2019-01-18 11:15:00,164.24,164.46,164.22,164.42,16653.0,148.5068,148.7057,148.4887,148.6695,16653.0
2019-01-18 11:20:00,164.39,164.67,164.34,164.65,19474.0,148.6424,148.8956,148.5972,148.8775,19474.0
2019-01-18 11:25:00,164.74,164.84,164.58,164.84,12397.0,148.9589,149.0493,148.8142,149.0493,12397.0
2019-01-18 11:30:00,164.81,164.88,164.64,164.85,18765.0,149.0222,149.0855,148.8685,149.0584,18765.0
2019-01-18 11:35:00,164.86,165.26,164.73,165.11,30719.0,149.0674,149.4291,148.9499,149.2934,30719.0
2019-01-18 11:40:00,165.12,165.24,165.02,165.16,11901.0,149.3025,149.411,149.2121,149.3387,11901.0
2019-01-18 11:45:00,165.17,165.58,165.16,165.38,28890.0,149.3477,149.7184,149.3387,149.5376,28890.0
2019-01-18 11:50:00,165.36,165.72,165.12,165.68,26148.0,149.5195,149.845,149.3025,149.8088,26148.0
2019-01-18 11:55:00,165.68,166.0,165.62,166.0,33588.0,149.8088,150.0982,149.7546,150.0982,33588.0
2019-01-18 12:00:00,166.06,166.1,165.67,165.98,23442.0,150.1524,150.1886,149.7998,150.0801,23442.0
2019-01-18 12:05:00,165.93,166.06,165.64,165.7,30554.0,150.0349,150.1524,149.7727,149.8269,30554.0
2019-01-18 12:10:00,165.77,165.91,165.57,165.82,22815.0,149.8902,150.0168,149.7094,149.9354,22815.0
2019-01-18 12:15:00,165.8,165.87,165.47,165.53,18604.0,149.9174,149.9806,149.619,149.6732,18604.0
2019-01-18 12:20:00,165.54,165.75,165.42,165.74,13547.0,149.6823,149.8721,149.5738,149.8631,13547.0
2019-01-18 12:25:00,165.74,165.81,165.55,165.64,15520.0,149.8631,149.9264,149.6913,149.7727,15520.0
2019-01-18 12:30:00,165.65,165.77,165.49,165.74,16180.0,149.7817,149.8902,149.637,149.8631,16180.0
2019-01-18 12:35:00,165.72,165.82,165.59,165.75,13603.0,149.845,149.9354,149.7275,149.8721,13603.0
2019-01-18 12:40:00,165.76,165.92,165.69,165.77,18625.0,149.8812,150.0259,149.8179,149.8902,18625.0
2019-01-18 12:45:00,165.74,165.81,165.64,165.73,21724.0,149.8631,149.9264,149.7727,149.8541,21724.0
2019-01-18 12:50:00,165.72,165.8,165.28,165.28,24048.0,149.845,149.9174,149.4472,149.4472,24048.0
2019-01-18 12:55:00,165.3,165.37,164.87,165.33,37518.0,149.4652,149.5285,149.0764,149.4924,37518.0
2019-01-18 13:00:00,165.32,165.35,164.8,164.95,18465.0,149.4833,149.5105,149.0131,149.1488,18465.0
2019-01-18 13:05:00,164.91,165.02,164.19,164.68,40269.0,149.1126,149.2121,148.4616,148.9046,40269.0
2019-01-18 13:10:00,164.74,164.74,164.44,164.72,19237.0,148.9589,148.9589,148.6876,148.9408,19237.0
2019-01-18 13:15:00,164.67,164.78,164.5,164.78,16099.0,148.8956,148.9951,148.7419,148.9951,16099.0
2019-01-18 13:20:00,164.74,164.8,164.55,164.65,19687.0,148.9589,149.0131,148.7871,148.8775,19687.0
2019-01-18 13:25:00,164.62,164.65,164.36,164.46,11524.0,148.8504,148.8775,148.6153,148.7057,11524.0
2019-01-18 13:30:00,164.46,164.46,164.21,164.28,13347.0,148.7057,148.7057,148.4797,148.543,13347.0
2019-01-18 13:35:00,164.28,164.29,164.09,164.16,13302.0,148.543,148.552,148.3712,148.4345,13302.0
2019-01-18 13:40:00,164.16,164.16,163.88,163.98,17712.0,148.4345,148.4345,148.1813,148.2717,17712.0
2019-01-18 13:45:00,163.93,164.04,163.85,164.03,18702.0,148.2265,148.3259,148.1541,148.3169,18702.0
2019-01-18 13:50:00,164.01,164.15,164.01,164.13,7128.0,148.2988,148.4254,148.2988,148.4073,7128.0
2019-01-18 13:55:00,164.13,164.29,164.13,164.2,14376.0,148.4073,148.552,148.4073,148.4706,14376.0
2019-01-18 14:00:00,164.18,164.18,163.96,164.14,12831.0,148.4525,148.4525,148.2536,148.4164,12831.0
2019-01-18 14:05:00,164.13,164.27,164.1,164.24,26754.0,148.4073,148.5339,148.3802,148.5068,26754.0
2019-01-18 14:10:00,164.24,164.37,164.15,164.37,23029.0,148.5068,148.6243,148.4254,148.6243,23029.0
2019-01-18 14:15:00,164.37,164.44,164.3,164.36,17292.0,148.6243,148.6876,148.561,148.6153,17292.0
2019-01-18 14:20:00,164.33,164.52,164.28,164.41,15303.0,148.5882,148.76,148.543,148.6605,15303.0
2019-01-18 14:25:00,164.41,164.55,164.36,164.52,15052.0,148.6605,148.7871,148.6153,148.76,15052.0
2019-01-18 14:30:00,164.48,164.64,164.45,164.51,20489.0,148.7238,148.8685,148.6967,148.7509,20489.0
2019-01-18 14:35:00,164.49,164.49,163.92,164.03,20269.0,148.7328,148.7328,148.2174,148.3169,20269.0
2019-01-18 14:40:00,164.04,164.18,163.98,164.01,19498.0,148.3259,148.4525,148.2717,148.2988,19498.0
2019-01-18 14:45:00,164.02,164.29,163.85,164.29,32547.0,148.3079,148.552,148.1541,148.552,32547.0
2019-01-18 14:50:00,164.31,164.67,164.28,164.39,23105.0,148.5701,148.8956,148.543,148.6424,23105.0
2019-01-18 14:55:00,164.46,164.64,164.4,164.59,16012.0,148.7057,148.8685,148.6515,148.8233,16012.0
2019-01-18 15:00:00,164.51,164.51,164.14,164.21,27324.0,148.7509,148.7509,148.4164,148.4797,27324.0
2019-01-18 15:05:00,164.19,164.35,164.17,164.25,17294.0,148.4616,148.6063,148.4435,148.5158,17294.0
2019-01-18 15:10:00,164.21,164.36,164.18,164.35,16727.0,148.4797,148.6153,148.4525,148.6063,16727.0
2019-01-18 15:15:00,164.31,164.45,164.31,164.41,18623.0,148.5701,148.6967,148.5701,148.6605,18623.0
2019-01-18 15:20:00,164.41,164.45,164.22,164.22,21202.0,148.6605,148.6967,148.4887,148.4887,21202.0
2019-01-18 15:25:00,164.22,164.3,164.11,164.15,18865.0,148.4887,148.561,148.3892,148.4254,18865.0
2019-01-18 15:30:00,164.19,164.25,164.12,164.12,28926.0,148.4616,148.5158,148.3983,148.3983,28926.0
2019-01-18 15:35:00,164.15,164.29,164.08,164.15,28239.0,148.4254,148.552,148.3621,148.4254,28239.0
2019-01-18 15:40:00,164.16,164.3,164.05,164.29,46996.0,148.4345,148.561,148.335,148.552,46996.0
2019-01-18 15:45:00,164.26,164.42,164.01,164.02,62329.0,148.5249,148.6695,148.2988,148.3079,62329.0
2019-01-18 15:50:00,164.0,164.03,163.83,163.88,45601.0,148.2898,148.3169,148.1361,148.1813,45601.0
2019-01-18 15:55:00,163.88,164.19,163.77,164.13,113712.0,148.1813,148.4616,148.0818,148.4073,113712.0
2019-01-22 09:30:00,165.98,167.64,165.58,167.58,121822.0,150.0801,151.5811,149.7184,151.5268,121822.0
2019-01-22 09:35:00,167.47,167.92,166.43,166.43,75650.0,151.4274,151.8343,150.487,150.487,75650.0
2019-01-22 09:40:00,166.43,166.5,165.54,165.84,39930.0,150.487,150.5503,149.6823,149.9535,39930.0
2019-01-22 09:45:00,165.78,165.95,165.08,165.08,34846.0,149.8993,150.053,149.2663,149.2663,34846.0
2019-01-22 09:50:00,165.2,165.2,164.11,164.55,45654.0,149.3748,149.3748,148.3892,148.7871,45654.0
2019-01-22 09:55:00,164.53,164.82,164.36,164.41,37513.0,148.769,149.0312,148.6153,148.6605,37513.0
2019-01-22 10:00:00,164.44,164.47,164.07,164.15,25569.0,148.6876,148.7148,148.3531,148.4254,25569.0
2019-01-22 10:05:00,164.17,164.19,164.02,164.08,16565.0,148.4435,148.4616,148.3079,148.3621,16565.0
2019-01-22 10:10:00,164.09,165.06,164.09,164.78,47314.0,148.3712,149.2482,148.3712,148.9951,47314.0
2019-01-22 10:15:00,164.81,165.23,164.57,164.75,35436.0,149.0222,149.402,148.8052,148.9679,35436.0
2019-01-22 10:20:00,164.79,165.0,164.64,164.89,21700.0,149.0041,149.194,148.8685,149.0945,21700.0
2019-01-22 10:25:00,164.93,165.31,164.89,165.04,25386.0,149.1307,149.4743,149.0945,149.2302,25386.0
2019-01-22 10:30:00,165.08,165.22,164.71,164.82,57893.0,149.2663,149.3929,148.9318,149.0312,57893.0
2019-01-22 10:35:00,164.76,164.88,164.36,164.37,19777.0,148.977,149.0855,148.6153,148.6243,19777.0
2019-01-22 10:40:00,164.37,164.44,164.18,164.35,19138.0,148.6243,148.6876,148.4525,148.6063,19138.0
2019-01-22 10:45:00,164.31,164.38,163.9,164.0,25699.0,148.5701,148.6334,148.1994,148.2898,25699.0
2019-01-22 10:50:00,163.96,164.14,163.77,163.99,23055.0,148.2536,148.4164,148.0818,148.2807,23055.0
2019-01-22 10:55:00,164.02,164.23,163.9,164.08,17153.0,148.3079,148.4977,148.1994,148.3621,17153.0
2019-01-22 11:00:00,164.06,164.61,164.03,164.61,21158.0,148.344,148.8413,148.3169,148.8413,21158.0
2019-01-22 11:05:00,164.5,164.56,164.39,164.45,24211.0,148.7419,148.7961,148.6424,148.6967,24211.0
2019-01-22 11:10:00,164.43,164.66,164.41,164.66,13906.0,148.6786,148.8866,148.6605,148.8866,13906.0
2019-01-22 11:15:00,164.63,164.68,164.5,164.67,12984.0,148.8594,148.9046,148.7419,148.8956,12984.0
2019-01-22 11:20:00,164.71,164.89,164.65,164.84,20231.0,148.9318,149.0945,148.8775,149.0493,20231.0
2019-01-22 11:25:00,164.88,165.05,164.88,165.05,26978.0,149.0855,149.2392,149.0855,149.2392,26978.0
2019-01-22 11:30:00,165.01,165.07,164.83,164.93,21048.0,149.203,149.2573,149.0403,149.1307,21048.0
2019-01-22 11:35:00,164.92,165.02,164.9,164.99,22252.0,149.1217,149.2121,149.1036,149.1849,22252.0
2019-01-22 11:40:00,165.02,165.02,164.43,164.45,26329.0,149.2121,149.2121,148.6786,148.6967,26329.0
2019-01-22 11:45:00,164.47,164.77,164.43,164.62,22979.0,148.7148,148.986,148.6786,148.8504,22979.0
2019-01-22 11:50:00,164.61,164.85,164.59,164.68,32893.0,148.8413,149.0584,148.8233,148.9046,32893.0
2019-01-22 11:55:00,164.69,164.75,164.48,164.5,38033.0,148.9137,148.9679,148.7238,148.7419,38033.0
2019-01-22 12:00:00,164.53,164.71,164.44,164.5,31975.0,148.769,148.9318,148.6876,148.7419,31975.0
2019-01-22 12:05:00,164.56,164.69,164.49,164.63,13522.0,148.7961,148.9137,148.7328,148.8594,13522.0
2019-01-22 12:10:00,164.62,164.7,164.57,164.61,13036.0,148.8504,148.9227,148.8052,148.8413,13036.0
2019-01-22 12:15:00,164.64,164.71,164.49,164.53,14378.0,148.8685,148.9318,148.7328,148.769,14378.0
2019-01-22 12:20:00,164.56,164.62,164.49,164.61,9239.0,148.7961,148.8504,148.7328,148.8413,9239.0
2019-01-22 12:25:00,164.62,164.71,164.32,164.39,21985.0,148.8504,148.9318,148.5791,148.6424,21985.0
2019-01-22 12:30:00,164.4,164.54,164.38,164.39,14366.0,148.6515,148.7781,148.6334,148.6424,14366.0
2019-01-22 12:35:00,164.43,164.49,164.36,164.4,15977.0,148.6786,148.7328,148.6153,148.6515,15977.0
2019-01-22 12:40:00,164.4,164.61,164.38,164.53,16916.0,148.6515,148.8413,148.6334,148.769,16916.0
2019-01-22 12:45:00,164.53,164.59,164.39,164.51,10981.0,148.769,148.8233,148.6424,148.7509,10981.0
2019-01-22 12:50:00,164.5,164.5,164.29,164.3,21871.0,148.7419,148.7419,148.552,148.561,21871.0
2019-01-22 12:55:00,164.28,164.33,164.18,164.26,13511.0,148.543,148.5882,148.4525,148.5249,13511.0
2019-01-22 13:00:00,164.29,164.33,164.02,164.04,19016.0,148.552,148.5882,148.3079,148.3259,19016.0
2019-01-22 13:05:00,164.04,164.11,163.82,163.9,18221.0,148.3259,148.3892,148.127,148.1994,18221.0
2019-01-22 13:10:00,163.9,163.9,163.65,163.66,16628.0,148.1994,148.1994,147.9733,147.9824,16628.0
2019-01-22 13:15:00,163.65,163.72,163.54,163.54,10790.0,147.9733,148.0366,147.8738,147.8738,10790.0
2019-01-22 13:20:00,163.6,163.83,163.6,163.68,18189.0,147.9281,148.1361,147.9281,148.0004,18189.0
2019-01-22 13:25:00,163.63,163.81,163.55,163.78,15893.0,147.9552,148.118,147.8829,148.0909,15893.0
2019-01-22 13:30:00,163.77,164.02,163.62,164.02,16799.0,148.0818,148.3079,147.9462,148.3079,16799.0
2019-01-22 13:35:00,163.97,164.19,163.97,164.06,12342.0,148.2627,148.4616,148.2627,148.344,12342.0
2019-01-22 13:40:00,164.08,164.12,164.02,164.08,10370.0,148.3621,148.3983,148.3079,148.3621,10370.0
2019-01-22 13:45:00,164.0,164.19,163.81,164.08,23132.0,148.2898,148.4616,148.118,148.3621,23132.0
2019-01-22 13:50:00,164.08,164.14,164.03,164.06,16843.0,148.3621,148.4164,148.3169,148.344,16843.0
2019-01-22 13:55:00,164.12,164.16,164.08,164.1,12828.0,148.3983,148.4345,148.3621,148.3802,12828.0
2019-01-22 14:00:00,164.07,164.1,163.67,163.78,18206.0,148.3531,148.3802,147.9914,148.0909,18206.0
2019-01-22 14:05:00,163.84,164.0,163.83,163.9,11273.0,148.1451,148.2898,148.1361,148.1994,11273.0
2019-01-22 14:10:00,163.89,164.01,163.88,163.9,9634.0,148.1903,148.2988,148.1813,148.1994,9634.0
2019-01-22 14:15:00,163.89,164.15,163.88,164.06,19280.0,148.1903,148.4254,148.1813,148.344,19280.0
2019-01-22 14:20:00,164.07,164.14,163.71,163.71,13974.0,148.3531,148.4164,148.0276,148.0276,13974.0
2019-01-22 14:25:00,163.74,163.88,163.74,163.78,10655.0,148.0547,148.1813,148.0547,148.0909,10655.0
2019-01-22 14:30:00,163.77,163.88,163.71,163.87,10231.0,148.0818,148.1813,148.0276,148.1722,10231.0
2019-01-22 14:35:00,163.88,163.95,163.67,163.78,17679.0,148.1813,148.2446,147.9914,148.0909,17679.0
2019-01-22 14:40:00,163.82,163.95,163.75,163.78,13339.0,148.127,148.2446,148.0637,148.0909,13339.0
2019-01-22 14:45:00,163.78,163.89,163.74,163.83,13266.0,148.0909,148.1903,148.0547,148.1361,13266.0
2019-01-22 14:50:00,163.83,163.86,163.63,163.68,32049.0,148.1361,148.1632,147.9552,148.0004,32049.0
2019-01-22 14:55:00,163.75,164.2,163.7,164.17,21238.0,148.0637,148.4706,148.0185,148.4435,21238.0
2019-01-22 15:00:00,164.19,164.19,163.73,163.73,16071.0,148.4616,148.4616,148.0456,148.0456,16071.0
2019-01-22 15:05:00,163.72,163.79,163.52,163.54,22657.0,148.0366,148.0999,147.8558,147.8738,22657.0
2019-01-22 15:10:00,163.58,163.64,163.47,163.56,18132.0,147.91,147.9643,147.8106,147.8919,18132.0
2019-01-22 15:15:00,163.52,163.83,163.48,163.81,30142.0,147.8558,148.1361,147.8196,148.118,30142.0
2019-01-22 15:20:00,163.82,164.19,163.78,164.08,24441.0,148.127,148.4616,148.0909,148.3621,24441.0
2019-01-22 15:25:00,164.11,164.28,164.07,164.2,32017.0,148.3892,148.543,148.3531,148.4706,32017.0
2019-01-22 15:30:00,164.21,164.24,163.92,163.96,24606.0,148.4797,148.5068,148.2174,148.2536,24606.0
2019-01-22 15:35:00,163.96,164.57,163.9,164.57,32172.0,148.2536,148.8052,148.1994,148.8052,32172.0
2019-01-22 15:40:00,164.59,164.62,164.18,164.18,25296.0,148.8233,148.8504,148.4525,148.4525,25296.0
2019-01-22 15:45:00,164.19,164.29,164.03,164.14,34885.0,148.4616,148.552,148.3169,148.4164,34885.0
2019-01-22 15:50:00,164.13,164.34,164.03,164.16,49926.0,148.4073,148.5972,148.3169,148.4345,49926.0
2019-01-22 15:55:00,164.16,164.79,164.11,164.78,86462.0,148.4345,149.0041,148.3892,148.9951,86462.0
2019-01-23 09:30:00,165.27,165.9,164.27,164.92,47714.0,149.4381,150.0078,148.5339,149.1217,47714.0
2019-01-23 09:35:00,164.76,165.31,164.76,165.13,40582.0,148.977,149.4743,148.977,149.3115,40582.0
2019-01-23 09:40:00,165.14,165.3,164.59,164.68,10302.0,149.3206,149.4652,148.8233,148.9046,10302.0
2019-01-23 09:45:00,164.6,165.42,164.59,165.4,22426.0,148.8323,149.5738,148.8233,149.5557,22426.0
2019-01-23 09:50:00,165.39,165.83,165.28,165.77,27075.0,149.5466,149.9445,149.4472,149.8902,27075.0
2019-01-23 09:55:00,165.77,165.96,165.64,165.75,30308.0,149.8902,150.062,149.7727,149.8721,30308.0
2019-01-23 10:00:00,165.71,165.84,165.62,165.77,30932.0,149.836,149.9535,149.7546,149.8902,30932.0
2019-01-23 10:05:00,165.71,165.81,165.56,165.7,33496.0,149.836,149.9264,149.7003,149.8269,33496.0
2019-01-23 10:10:00,165.71,165.81,165.67,165.75,58831.0,149.836,149.9264,149.7998,149.8721,58831.0
2019-01-23 10:15:00,165.78,165.79,165.18,165.28,70818.0,149.8993,149.9083,149.3567,149.4472,70818.0
2019-01-23 10:20:00,165.33,165.54,165.28,165.45,33856.0,149.4924,149.6823,149.4472,149.6009,33856.0
2019-01-23 10:25:00,165.47,165.53,165.28,165.39,27781.0,149.619,149.6732,149.4472,149.5466,27781.0
2019-01-23 10:30:00,165.39,165.63,165.24,165.6,32264.0,149.5466,149.7636,149.411,149.7365,32264.0
2019-01-23 10:35:00,165.59,165.77,165.57,165.75,25691.0,149.7275,149.8902,149.7094,149.8721,25691.0
2019-01-23 10:40:00,165.75,165.8,165.5,165.5,27712.0,149.8721,149.9174,149.6461,149.6461,27712.0
2019-01-23 10:45:00,165.48,165.55,165.04,165.05,21659.0,149.628,149.6913,149.2302,149.2392,21659.0
2019-01-23 10:50:00,165.03,165.47,164.95,165.32,25171.0,149.2211,149.619,149.1488,149.4833,25171.0
2019-01-23 10:55:00,165.32,165.55,165.18,165.55,12726.0,149.4833,149.6913,149.3567,149.6913,12726.0
2019-01-23 11:00:00,165.5,165.55,165.29,165.47,15666.0,149.6461,149.6913,149.4562,149.619,15666.0
2019-01-23 11:05:00,165.5,165.71,165.39,165.68,22643.0,149.6461,149.836,149.5466,149.8088,22643.0
2019-01-23 11:10:00,165.66,165.74,165.61,165.64,14247.0,149.7908,149.8631,149.7456,149.7727,14247.0
2019-01-23 11:15:00,165.66,165.88,165.66,165.79,36319.0,149.7908,149.9897,149.7908,149.9083,36319.0
2019-01-23 11:20:00,165.79,165.82,165.12,165.12,22287.0,149.9083,149.9354,149.3025,149.3025,22287.0
2019-01-23 11:25:00,165.09,165.25,164.89,165.18,21397.0,149.2754,149.42,149.0945,149.3567,21397.0
2019-01-23 11:30:00,165.21,165.42,165.02,165.18,26470.0,149.3839,149.5738,149.2121,149.3567,26470.0
2019-01-23 11:35:00,165.14,165.66,165.14,165.41,33510.0,149.3206,149.7908,149.3206,149.5647,33510.0
2019-01-23 11:40:00,165.36,165.41,165.14,165.25,21025.0,149.5195,149.5647,149.3206,149.42,21025.0
2019-01-23 11:45:00,165.25,165.33,165.17,165.22,45861.0,149.42,149.4924,149.3477,149.3929,45861.0
2019-01-23 11:50:00,165.27,165.34,165.04,165.1,60938.0,149.4381,149.5014,149.2302,149.2844,60938.0
2019-01-23 11:55:00,165.19,165.26,165.01,165.19,22799.0,149.3658,149.4291,149.203,149.3658,22799.0
2019-01-23 12:00:00,165.18,165.21,165.0,165.1,18038.0,149.3567,149.3839,149.194,149.2844,18038.0
2019-01-23 12:05:00,165.07,165.23,165.03,165.14,25024.0,149.2573,149.402,149.2211,149.3206,25024.0
2019-01-23 12:10:00,165.18,165.2,165.07,165.11,19362.0,149.3567,149.3748,149.2573,149.2934,19362.0
2019-01-23 12:15:00,165.12,165.12,164.54,164.66,113844.0,149.3025,149.3025,148.7781,148.8866,113844.0
2019-01-23 12:20:00,164.66,164.85,164.5,164.81,27529.0,148.8866,149.0584,148.7419,149.0222,27529.0
2019-01-23 12:25:00,164.87,164.94,164.72,164.87,14650.0,149.0764,149.1397,148.9408,149.0764,14650.0
2019-01-23 12:30:00,164.88,164.98,164.78,164.8,12961.0,149.0855,149.1759,148.9951,149.0131,12961.0
2019-01-23 12:35:00,164.8,164.81,164.49,164.67,21055.0,149.0131,149.0222,148.7328,148.8956,21055.0
2019-01-23 12:40:00,164.68,164.68,164.31,164.57,17109.0,148.9046,148.9046,148.5701,148.8052,17109.0
2019-01-23 12:45:00,164.56,164.7,164.39,164.51,14855.0,148.7961,148.9227,148.6424,148.7509,14855.0
2019-01-23 12:50:00,164.54,164.77,164.48,164.7,15164.0,148.7781,148.986,148.7238,148.9227,15164.0
2019-01-23 12:55:00,164.68,164.98,164.68,164.88,11156.0,148.9046,149.1759,148.9046,149.0855,11156.0
2019-01-23 13:00:00,164.81,164.83,164.64,164.71,17273.0,149.0222,149.0403,148.8685,148.9318,17273.0
2019-01-23 13:05:00,164.74,164.93,164.7,164.93,19623.0,148.9589,149.1307,148.9227,149.1307,19623.0
2019-01-23 13:10:00,164.89,164.92,164.7,164.76,12641.0,149.0945,149.1217,148.9227,148.977,12641.0
2019-01-23 13:15:00,164.73,165.26,164.71,165.23,16077.0,148.9499,149.4291,148.9318,149.402,16077.0
2019-01-23 13:20:00,165.26,165.28,165.12,165.25,10882.0,149.4291,149.4472,149.3025,149.42,10882.0
2019-01-23 13:25:00,165.26,165.32,165.13,165.22,16983.0,149.4291,149.4833,149.3115,149.3929,16983.0
2019-01-23 13:30:00,165.26,165.45,165.26,165.4,19571.0,149.4291,149.6009,149.4291,149.5557,19571.0
2019-01-23 13:35:00,165.37,165.42,165.33,165.4,15868.0,149.5285,149.5738,149.4924,149.5557,15868.0
2019-01-23 13:40:00,165.37,165.56,165.34,165.56,22149.0,149.5285,149.7003,149.5014,149.7003,22149.0
2019-01-23 13:45:00,165.52,165.63,165.45,165.53,16973.0,149.6642,149.7636,149.6009,149.6732,16973.0
2019-01-23 13:50:00,165.56,165.61,165.47,165.55,21559.0,149.7003,149.7456,149.619,149.6913,21559.0
2019-01-23 13:55:00,165.54,165.66,165.4,165.44,20122.0,149.6823,149.7908,149.5557,149.5918,20122.0
2019-01-23 14:00:00,165.49,165.93,165.45,165.93,21148.0,149.637,150.0349,149.6009,150.0349,21148.0
2019-01-23 14:05:00,165.87,165.9,165.69,165.83,22620.0,149.9806,150.0078,149.8179,149.9445,22620.0
2019-01-23 14:10:00,165.82,165.95,165.77,165.89,22061.0,149.9354,150.053,149.8902,149.9987,22061.0
2019-01-23 14:15:00,165.86,165.88,165.33,165.42,20862.0,149.9716,149.9897,149.4924,149.5738,20862.0
2019-01-23 14:20:00,165.41,165.64,165.41,165.63,20693.0,149.5647,149.7727,149.5647,149.7636,20693.0
2019-01-23 14:25:00,165.61,165.86,165.59,165.82,17228.0,149.7456,149.9716,149.7275,149.9354,17228.0
2019-01-23 14:30:00,165.82,165.82,165.55,165.75,17891.0,149.9354,149.9354,149.6913,149.8721,17891.0
2019-01-23 14:35:00,165.77,165.87,165.63,165.66,19330.0,149.8902,149.9806,149.7636,149.7908,19330.0
2019-01-23 14:40:00,165.64,165.66,165.44,165.44,18840.0,149.7727,149.7908,149.5918,149.5918,18840.0
2019-01-23 14:45:00,165.39,165.57,165.25,165.57,19844.0,149.5466,149.7094,149.42,149.7094,19844.0
2019-01-23 14:50:00,165.56,165.76,165.54,165.62,17935.0,149.7003,149.8812,149.6823,149.7546,17935.0
2019-01-23 14:55:00,165.57,165.71,165.49,165.63,16934.0,149.7094,149.836,149.637,149.7636,16934.0
2019-01-23 15:00:00,165.59,165.72,165.45,165.49,22735.0,149.7275,149.845,149.6009,149.637,22735.0
2019-01-23 15:05:00,165.54,165.64,165.25,165.29,29425.0,149.6823,149.7727,149.42,149.4562,29425.0
2019-01-23 15:10:00,165.32,165.52,165.28,165.44,22432.0,149.4833,149.6642,149.4472,149.5918,22432.0
2019-01-23 15:15:00,165.48,165.67,165.47,165.58,55941.0,149.628,149.7998,149.619,149.7184,55941.0
2019-01-23 15:20:00,165.59,165.75,165.58,165.71,26069.0,149.7275,149.8721,149.7184,149.836,26069.0
2019-01-23 15:25:00,165.7,165.88,165.65,165.85,19982.0,149.8269,149.9897,149.7817,149.9626,19982.0
2019-01-23 15:30:00,165.83,165.85,165.58,165.61,22288.0,149.9445,149.9626,149.7184,149.7456,22288.0
2019-01-23 15:35:00,165.61,165.72,165.54,165.69,27656.0,149.7456,149.845,149.6823,149.8179,27656.0
2019-01-23 15:40:00,165.7,165.75,165.58,165.72,27066.0,149.8269,149.8721,149.7184,149.845,27066.0
2019-01-23 15:45:00,165.7,165.85,165.62,165.85,41501.0,149.8269,149.9626,149.7546,149.9626,41501.0
2019-01-23 15:50:00,165.83,165.91,165.56,165.59,60827.0,149.9445,150.0168,149.7003,149.7275,60827.0
2019-01-23 15:55:00,165.6,165.72,165.56,165.59,119083.0,149.7365,149.845,149.7003,149.7275,119083.0
2019-01-24 09:30:00,165.39,165.63,165.12,165.63,40778.0,149.5466,149.7636,149.3025,149.7636,40778.0
2019-01-24 09:35:00,165.63,165.63,164.41,164.53,22683.0,149.7636,149.7636,148.6605,148.769,22683.0
2019-01-24 09:40:00,164.53,164.78,164.4,164.58,21752.0,148.769,148.9951,148.6515,148.8142,21752.0
2019-01-24 09:45:00,164.5,165.12,164.5,164.83,23225.0,148.7419,149.3025,148.7419,149.0403,23225.0
2019-01-24 09:50:00,164.83,165.0,164.57,164.76,21320.0,149.0403,149.194,148.8052,148.977,21320.0
2019-01-24 09:55:00,164.78,165.14,164.73,165.14,20243.0,148.9951,149.3206,148.9499,149.3206,20243.0
2019-01-24 10:00:00,164.96,165.01,164.46,164.49,35914.0,149.1578,149.203,148.7057,148.7328,35914.0
2019-01-24 10:05:00,164.43,164.74,164.41,164.45,26398.0,148.6786,148.9589,148.6605,148.6967,26398.0
2019-01-24 10:10:00,164.35,164.67,164.2,164.63,22014.0,148.6063,148.8956,148.4706,148.8594,22014.0
2019-01-24 10:15:00,164.64,164.87,164.52,164.67,12544.0,148.8685,149.0764,148.76,148.8956,12544.0
2019-01-24 10:20:00,164.61,165.16,164.48,165.12,33650.0,148.8413,149.3387,148.7238,149.3025,33650.0
2019-01-24 10:25:00,165.16,165.75,165.08,165.49,31488.0,149.3387,149.8721,149.2663,149.637,31488.0
2019-01-24 10:30:00,165.55,165.6,165.2,165.27,25970.0,149.6913,149.7365,149.3748,149.4381,25970.0
2019-01-24 10:35:00,165.26,165.54,164.92,165.16,28637.0,149.4291,149.6823,149.1217,149.3387,28637.0
2019-01-24 10:40:00,165.18,165.37,164.93,164.99,36996.0,149.3567,149.5285,149.1307,149.1849,36996.0
2019-01-24 10:45:00,164.92,164.94,164.58,164.62,12917.0,149.1217,149.1397,148.8142,148.8504,12917.0
2019-01-24 10:50:00,164.56,164.66,164.4,164.42,11737.0,148.7961,148.8866,148.6515,148.6695,11737.0
2019-01-24 10:55:00,164.43,164.66,164.27,164.6,19629.0,148.6786,148.8866,148.5339,148.8323,19629.0
2019-01-24 11:00:00,164.58,164.69,164.37,164.37,15725.0,148.8142,148.9137,148.6243,148.6243,15725.0
2019-01-24 11:05:00,164.36,164.61,164.32,164.54,21000.0,148.6153,148.8413,148.5791,148.7781,21000.0
2019-01-24 11:10:00,164.52,164.56,164.22,164.39,35646.0,148.76,148.7961,148.4887,148.6424,35646.0
2019-01-24 11:15:00,164.35,164.73,164.33,164.4,15449.0,148.6063,148.9499,148.5882,148.6515,15449.0
2019-01-24 11:20:00,164.41,164.44,164.14,164.19,12087.0,148.6605,148.6876,148.4164,148.4616,12087.0
2019-01-24 11:25:00,164.23,164.6,164.18,164.44,19889.0,148.4977,148.8323,148.4525,148.6876,19889.0
2019-01-24 11:30:00,164.45,164.56,164.17,164.18,13170.0,148.6967,148.7961,148.4435,148.4525,13170.0
2019-01-24 11:35:00,164.15,164.28,164.1,164.22,20580.0,148.4254,148.543,148.3802,148.4887,20580.0
2019-01-24 11:40:00,164.22,164.22,164.06,164.13,14293.0,148.4887,148.4887,148.344,148.4073,14293.0
2019-01-24 11:45:00,164.15,164.19,164.07,164.12,13148.0,148.4254,148.4616,148.3531,148.3983,13148.0
2019-01-24 11:50:00,164.15,164.22,164.0,164.07,16484.0,148.4254,148.4887,148.2898,148.3531,16484.0
2019-01-24 11:55:00,164.07,164.32,163.95,164.31,20059.0,148.3531,148.5791,148.2446,148.5701,20059.0
2019-01-24 12:00:00,164.31,164.35,164.08,164.11,11035.0,148.5701,148.6063,148.3621,148.3892,11035.0
2019-01-24 12:05:00,164.11,164.11,163.83,163.88,7769.0,148.3892,148.3892,148.1361,148.1813,7769.0
2019-01-24 12:10:00,163.86,164.09,163.76,163.91,15539.0,148.1632,148.3712,148.0728,148.2084,15539.0
2019-01-24 12:15:00,163.9,163.95,163.71,163.84,17384.0,148.1994,148.2446,148.0276,148.1451,17384.0
2019-01-24 12:20:00,163.88,163.89,163.8,163.84,11263.0,148.1813,148.1903,148.1089,148.1451,11263.0
2019-01-24 12:25:00,163.85,164.16,163.81,164.16,23528.0,148.1541,148.4345,148.118,148.4345,23528.0
2019-01-24 12:30:00,164.14,164.31,163.99,164.02,38897.0,148.4164,148.5701,148.2807,148.3079,38897.0
2019-01-24 12:35:00,164.01,164.07,163.84,163.92,5707.0,148.2988,148.3531,148.1451,148.2174,5707.0
2019-01-24 12:40:00,163.95,164.21,163.89,164.2,10982.0,148.2446,148.4797,148.1903,148.4706,10982.0
2019-01-24 12:45:00,164.14,164.22,164.1,164.14,11372.0,148.4164,148.4887,148.3802,148.4164,11372.0
2019-01-24 12:50:00,164.1,164.38,164.1,164.24,44847.0,148.3802,148.6334,148.3802,148.5068,44847.0
2019-01-24 12:55:00,164.23,164.24,164.11,164.15,8591.0,148.4977,148.5068,148.3892,148.4254,8591.0
2019-01-24 13:00:00,164.18,164.21,164.08,164.16,77719.0,148.4525,148.4797,148.3621,148.4345,77719.0
2019-01-24 13:05:00,164.13,164.17,163.98,164.02,13767.0,148.4073,148.4435,148.2717,148.3079,13767.0
2019-01-24 13:10:00,163.98,164.02,163.88,163.97,30838.0,148.2717,148.3079,148.1813,148.2627,30838.0
2019-01-24 13:15:00,163.96,164.09,163.88,163.91,22561.0,148.2536,148.3712,148.1813,148.2084,22561.0
2019-01-24 13:20:00,163.9,163.96,163.88,163.88,15022.0,148.1994,148.2536,148.1813,148.1813,15022.0
2019-01-24 13:25:00,163.88,164.11,163.88,163.88,41071.0,148.1813,148.3892,148.1813,148.1813,41071.0
2019-01-24 13:30:00,163.88,164.11,163.88,164.11,18267.0,148.1813,148.3892,148.1813,148.3892,18267.0
2019-01-24 13:35:00,164.07,164.16,164.02,164.03,9659.0,148.3531,148.4345,148.3079,148.3169,9659.0
2019-01-24 13:40:00,164.04,164.13,164.0,164.11,11623.0,148.3259,148.4073,148.2898,148.3892,11623.0
2019-01-24 13:45:00,164.19,164.4,164.18,164.4,16199.0,148.4616,148.6515,148.4525,148.6515,16199.0
2019-01-24 13:50:00,164.46,164.47,164.33,164.34,10832.0,148.7057,148.7148,148.5882,148.5972,10832.0
2019-01-24 13:55:00,164.31,164.59,164.31,164.51,15883.0,148.5701,148.8233,148.5701,148.7509,15883.0
2019-01-24 14:00:00,164.57,164.57,164.24,164.28,15060.0,148.8052,148.8052,148.5068,148.543,15060.0
2019-01-24 14:05:00,164.27,164.55,164.26,164.55,14755.0,148.5339,148.7871,148.5249,148.7871,14755.0
2019-01-24 14:10:00,164.53,164.76,164.5,164.73,12862.0,148.769,148.977,148.7419,148.9499,12862.0
2019-01-24 14:15:00,164.74,164.74,164.48,164.53,10739.0,148.9589,148.9589,148.7238,148.769,10739.0
2019-01-24 14:20:00,164.49,164.58,164.42,164.47,11102.0,148.7328,148.8142,148.6695,148.7148,11102.0
2019-01-24 14:25:00,164.42,164.64,164.34,164.64,42231.0,148.6695,148.8685,148.5972,148.8685,42231.0
2019-01-24 14:30:00,164.58,164.61,164.3,164.44,18531.0,148.8142,148.8413,148.561,148.6876,18531.0
2019-01-24 14:35:00,164.41,164.54,164.34,164.49,10246.0,148.6605,148.7781,148.5972,148.7328,10246.0
2019-01-24 14:40:00,164.48,164.49,164.39,164.46,10207.0,148.7238,148.7328,148.6424,148.7057,10207.0
2019-01-24 14:45:00,164.5,164.54,164.41,164.44,11763.0,148.7419,148.7781,148.6605,148.6876,11763.0
2019-01-24 14:50:00,164.45,164.48,164.3,164.33,12841.0,148.6967,148.7238,148.561,148.5882,12841.0
2019-01-24 14:55:00,164.33,164.35,164.21,164.28,16390.0,148.5882,148.6063,148.4797,148.543,16390.0
2019-01-24 15:00:00,164.28,164.43,164.09,164.12,28482.0,148.543,148.6786,148.3712,148.3983,28482.0
2019-01-24 15:05:00,164.09,164.26,164.09,164.13,19449.0,148.3712,148.5249,148.3712,148.4073,19449.0
2019-01-24 15:10:00,164.13,164.25,164.09,164.19,11733.0,148.4073,148.5158,148.3712,148.4616,11733.0
2019-01-24 15:15:00,164.18,164.28,164.16,164.16,13341.0,148.4525,148.543,148.4345,148.4345,13341.0
2019-01-24 15:20:00,164.16,164.23,164.16,164.21,8049.0,148.4345,148.4977,148.4345,148.4797,8049.0
2019-01-24 15:25:00,164.21,164.37,164.19,164.29,13061.0,148.4797,148.6243,148.4616,148.552,13061.0
2019-01-24 15:30:00,164.28,164.28,163.97,164.01,33974.0,148.543,148.543,148.2627,148.2988,33974.0
2019-01-24 15:35:00,164.01,164.15,163.99,164.01,17790.0,148.2988,148.4254,148.2807,148.2988,17790.0
2019-01-24 15:40:00,164.0,164.06,163.99,164.03,37740.0,148.2898,148.344,148.2807,148.3169,37740.0
2019-01-24 15:45:00,164.04,164.38,164.04,164.38,38560.0,148.3259,148.6334,148.3259,148.6334,38560.0
2019-01-24 15:50:00,164.37,164.6,164.37,164.58,30303.0,148.6243,148.8323,148.6243,148.8142,30303.0
2019-01-24 15:55:00,164.57,164.8,164.54,164.78,100483.0,148.8052,149.0131,148.7781,148.9951,100483.0
2019-01-25 09:30:00,166.0,166.96,165.86,166.81,45551.0,150.0982,150.9662,149.9716,150.8306,45551.0
2019-01-25 09:35:00,166.68,167.31,166.56,166.69,42869.0,150.7131,151.2827,150.6045,150.7221,42869.0
2019-01-25 09:40:00,166.56,166.92,166.13,166.92,57048.0,150.6045,150.9301,150.2157,150.9301,57048.0
2019-01-25 09:45:00,166.86,167.08,166.66,166.66,45887.0,150.8758,151.0747,150.695,150.695,45887.0
2019-01-25 09:50:00,166.67,166.92,166.6,166.74,16018.0,150.704,150.9301,150.6407,150.7673,16018.0
2019-01-25 09:55:00,166.7,166.86,166.52,166.65,32740.0,150.7311,150.8758,150.5684,150.6859,32740.0
2019-01-25 10:00:00,166.77,166.87,166.61,166.74,28941.0,150.7944,150.8849,150.6498,150.7673,28941.0
2019-01-25 10:05:00,166.69,166.75,166.41,166.71,27599.0,150.7221,150.7763,150.4689,150.7402,27599.0
2019-01-25 10:10:00,166.71,166.86,166.55,166.8,21266.0,150.7402,150.8758,150.5955,150.8216,21266.0
2019-01-25 10:15:00,166.75,166.83,166.42,166.64,35415.0,150.7763,150.8487,150.478,150.6769,35415.0
2019-01-25 10:20:00,166.65,166.76,166.57,166.69,29961.0,150.6859,150.7854,150.6136,150.7221,29961.0
2019-01-25 10:25:00,166.66,166.82,166.37,166.58,16354.0,150.695,150.8396,150.4327,150.6226,16354.0
2019-01-25 10:30:00,166.58,166.65,166.46,166.6,11549.0,150.6226,150.6859,150.5141,150.6407,11549.0
2019-01-25 10:35:00,166.62,166.72,166.49,166.62,15154.0,150.6588,150.7492,150.5413,150.6588,15154.0
2019-01-25 10:40:00,166.62,166.71,166.53,166.71,12481.0,150.6588,150.7402,150.5774,150.7402,12481.0
2019-01-25 10:45:00,166.72,166.72,166.47,166.47,9681.0,150.7492,150.7492,150.5232,150.5232,9681.0
2019-01-25 10:50:00,166.47,166.63,166.43,166.6,17866.0,150.5232,150.6678,150.487,150.6407,17866.0
2019-01-25 10:55:00,166.59,166.78,166.41,166.76,21223.0,150.6317,150.8035,150.4689,150.7854,21223.0
2019-01-25 11:00:00,166.75,166.81,166.59,166.72,11249.0,150.7763,150.8306,150.6317,150.7492,11249.0
2019-01-25 11:05:00,166.72,166.78,166.61,166.72,11576.0,150.7492,150.8035,150.6498,150.7492,11576.0
2019-01-25 11:10:00,166.75,166.85,166.45,166.71,13560.0,150.7763,150.8668,150.5051,150.7402,13560.0
2019-01-25 11:15:00,166.73,166.82,166.58,166.71,12841.0,150.7583,150.8396,150.6226,150.7402,12841.0
2019-01-25 11:20:00,166.74,166.83,166.6,166.78,18417.0,150.7673,150.8487,150.6407,150.8035,18417.0
2019-01-25 11:25:00,166.71,166.83,166.61,166.83,10958.0,150.7402,150.8487,150.6498,150.8487,10958.0
2019-01-25 11:30:00,166.81,166.95,166.77,166.88,12277.0,150.8306,150.9572,150.7944,150.8939,12277.0
2019-01-25 11:35:00,166.85,166.96,166.77,166.96,12491.0,150.8668,150.9662,150.7944,150.9662,12491.0
2019-01-25 11:40:00,167.0,167.0,166.84,166.93,16468.0,151.0024,151.0024,150.8577,150.9391,16468.0
2019-01-25 11:45:00,166.92,166.95,166.69,166.81,14504.0,150.9301,150.9572,150.7221,150.8306,14504.0
2019-01-25 11:50:00,166.77,166.85,166.6,166.78,13955.0,150.7944,150.8668,150.6407,150.8035,13955.0
2019-01-25 11:55:00,166.81,166.9,166.7,166.85,15029.0,150.8306,150.912,150.7311,150.8668,15029.0
2019-01-25 12:00:00,166.88,167.01,166.67,166.88,35837.0,150.8939,151.0114,150.704,150.8939,35837.0
2019-01-25 12:05:00,166.88,166.92,166.61,166.65,14019.0,150.8939,150.9301,150.6498,150.6859,14019.0
2019-01-25 12:10:00,166.65,166.8,166.63,166.74,14174.0,150.6859,150.8216,150.6678,150.7673,14174.0
2019-01-25 12:15:00,166.67,166.83,166.64,166.67,13371.0,150.704,150.8487,150.6769,150.704,13371.0
2019-01-25 12:20:00,166.66,166.8,166.61,166.74,17083.0,150.695,150.8216,150.6498,150.7673,17083.0
2019-01-25 12:25:00,166.78,167.03,166.77,166.92,31021.0,150.8035,151.0295,150.7944,150.9301,31021.0
2019-01-25 12:30:00,166.95,166.95,166.79,166.84,14431.0,150.9572,150.9572,150.8125,150.8577,14431.0
2019-01-25 12:35:00,166.82,166.85,166.66,166.78,14757.0,150.8396,150.8668,150.695,150.8035,14757.0
2019-01-25 12:40:00,166.8,166.8,166.6,166.69,13575.0,150.8216,150.8216,150.6407,150.7221,13575.0
2019-01-25 12:45:00,166.67,166.76,166.47,166.67,24770.0,150.704,150.7854,150.5232,150.704,24770.0
2019-01-25 12:50:00,166.68,166.76,166.61,166.72,14439.0,150.7131,150.7854,150.6498,150.7492,14439.0
2019-01-25 12:55:00,166.73,166.9,166.65,166.88,16403.0,150.7583,150.912,150.6859,150.8939,16403.0
2019-01-25 13:00:00,166.88,166.91,166.75,166.79,11158.0,150.8939,150.921,150.7763,150.8125,11158.0
2019-01-25 13:05:00,166.77,167.01,166.74,167.0,53838.0,150.7944,151.0114,150.7673,151.0024,53838.0
2019-01-25 13:10:00,166.98,167.03,166.61,166.69,27492.0,150.9843,151.0295,150.6498,150.7221,27492.0
2019-01-25 13:15:00,166.67,166.8,166.59,166.68,11904.0,150.704,150.8216,150.6317,150.7131,11904.0
2019-01-25 13:20:00,166.69,166.82,166.66,166.78,34737.0,150.7221,150.8396,150.695,150.8035,34737.0
2019-01-25 13:25:00,166.81,166.83,166.66,166.72,12312.0,150.8306,150.8487,150.695,150.7492,12312.0
2019-01-25 13:30:00,166.72,166.86,166.72,166.78,10117.0,150.7492,150.8758,150.7492,150.8035,10117.0
2019-01-25 13:35:00,166.75,166.78,166.58,166.78,11900.0,150.7763,150.8035,150.6226,150.8035,11900.0
2019-01-25 13:40:00,166.77,166.91,166.75,166.88,13211.0,150.7944,150.921,150.7763,150.8939,13211.0
2019-01-25 13:45:00,166.86,166.89,166.75,166.75,13961.0,150.8758,150.9029,150.7763,150.7763,13961.0
2019-01-25 13:50:00,166.75,166.8,166.63,166.72,12867.0,150.7763,150.8216,150.6678,150.7492,12867.0
2019-01-25 13:55:00,166.72,166.8,166.61,166.63,11845.0,150.7492,150.8216,150.6498,150.6678,11845.0
2019-01-25 14:00:00,166.64,166.74,166.59,166.69,14138.0,150.6769,150.7673,150.6317,150.7221,14138.0
2019-01-25 14:05:00,166.69,166.74,166.63,166.7,15166.0,150.7221,150.7673,150.6678,150.7311,15166.0
2019-01-25 14:10:00,166.7,166.81,166.67,166.79,13261.0,150.7311,150.8306,150.704,150.8125,13261.0
2019-01-25 14:15:00,166.76,166.79,166.65,166.7,14200.0,150.7854,150.8125,150.6859,150.7311,14200.0
2019-01-25 14:20:00,166.71,166.76,166.54,166.66,28463.0,150.7402,150.7854,150.5865,150.695,28463.0
2019-01-25 14:25:00,166.67,166.72,166.45,166.55,23772.0,150.704,150.7492,150.5051,150.5955,23772.0
2019-01-25 14:30:00,166.54,166.69,166.51,166.58,22144.0,150.5865,150.7221,150.5593,150.6226,22144.0
2019-01-25 14:35:00,166.58,166.66,166.51,166.53,11540.0,150.6226,150.695,150.5593,150.5774,11540.0
2019-01-25 14:40:00,166.55,166.66,166.55,166.59,19980.0,150.5955,150.695,150.5955,150.6317,19980.0
2019-01-25 14:45:00,166.63,166.77,166.61,166.71,14663.0,150.6678,150.7944,150.6498,150.7402,14663.0
2019-01-25 14:50:00,166.73,166.76,166.57,166.6,18209.0,150.7583,150.7854,150.6136,150.6407,18209.0
2019-01-25 14:55:00,166.65,166.74,166.63,166.7,23203.0,150.6859,150.7673,150.6678,150.7311,23203.0
2019-01-25 15:00:00,166.67,166.77,166.64,166.73,16772.0,150.704,150.7944,150.6769,150.7583,16772.0
2019-01-25 15:05:00,166.75,166.75,166.65,166.67,17516.0,150.7763,150.7763,150.6859,150.704,17516.0
2019-01-25 15:10:00,166.69,166.74,166.67,166.69,19760.0,150.7221,150.7673,150.704,150.7221,19760.0
2019-01-25 15:15:00,166.72,166.78,166.71,166.71,19209.0,150.7492,150.8035,150.7402,150.7402,19209.0
2019-01-25 15:20:00,166.69,166.71,166.66,166.68,22754.0,150.7221,150.7402,150.695,150.7131,22754.0
2019-01-25 15:25:00,166.69,166.71,166.65,166.69,32426.0,150.7221,150.7402,150.6859,150.7221,32426.0
2019-01-25 15:30:00,166.68,166.72,166.6,166.68,60537.0,150.7131,150.7492,150.6407,150.7131,60537.0
2019-01-25 15:35:00,166.68,166.75,166.65,166.72,42581.0,150.7131,150.7763,150.6859,150.7492,42581.0
2019-01-25 15:40:00,166.7,166.77,166.68,166.74,40194.0,150.7311,150.7944,150.7131,150.7673,40194.0
2019-01-25 15:45:00,166.74,166.8,166.67,166.74,44122.0,150.7673,150.8216,150.704,150.7673,44122.0
2019-01-25 15:50:00,166.74,166.77,166.65,166.66,82030.0,150.7673,150.7944,150.6859,150.695,82030.0
2019-01-25 15:55:00,166.67,166.87,166.66,166.8,168700.0,150.704,150.8849,150.695,150.8216,168700.0
2019-01-28 09:30:00,166.56,166.73,165.7,166.03,46211.0,150.6045,150.7583,149.8269,150.1253,46211.0
2019-01-28 09:35:00,166.07,166.5,165.98,166.05,45693.0,150.1615,150.5503,150.0801,150.1434,45693.0
2019-01-28 09:40:00,166.1,166.33,166.05,166.27,15147.0,150.1886,150.3966,150.1434,150.3423,15147.0
2019-01-28 09:45:00,166.27,166.78,166.22,166.34,39403.0,150.3423,150.8035,150.2971,150.4056,39403.0
2019-01-28 09:50:00,166.3,166.34,166.12,166.23,18346.0,150.3695,150.4056,150.2067,150.3062,18346.0
2019-01-28 09:55:00,166.3,166.55,166.22,166.36,27643.0,150.3695,150.5955,150.2971,150.4237,27643.0
2019-01-28 10:00:00,166.33,166.6,166.2,166.4,22093.0,150.3966,150.6407,150.279,150.4599,22093.0
2019-01-28 10:05:00,166.46,166.79,166.4,166.62,27250.0,150.5141,150.8125,150.4599,150.6588,27250.0
2019-01-28 10:10:00,166.62,166.66,166.46,166.46,23026.0,150.6588,150.695,150.5141,150.5141,23026.0
2019-01-28 10:15:00,166.42,166.81,166.39,166.68,28735.0,150.478,150.8306,150.4508,150.7131,28735.0
2019-01-28 10:20:00,166.65,166.88,166.62,166.65,24100.0,150.6859,150.8939,150.6588,150.6859,24100.0
2019-01-28 10:25:00,166.61,166.74,166.52,166.56,17447.0,150.6498,150.7673,150.5684,150.6045,17447.0
2019-01-28 10:30:00,166.56,166.58,166.39,166.43,15613.0,150.6045,150.6226,150.4508,150.487,15613.0
2019-01-28 10:35:00,166.4,166.55,166.18,166.45,22658.0,150.4599,150.5955,150.2609,150.5051,22658.0
2019-01-28 10:40:00,166.45,167.34,166.45,167.17,54574.0,150.5051,151.3098,150.5051,151.1561,54574.0
2019-01-28 10:45:00,167.28,167.44,166.73,166.76,17912.0,151.2556,151.4002,150.7583,150.7854,17912.0
2019-01-28 10:50:00,166.71,167.18,166.66,167.18,28167.0,150.7402,151.1652,150.695,151.1652,28167.0
2019-01-28 10:55:00,167.12,167.15,166.84,166.84,56262.0,151.1109,151.138,150.8577,150.8577,56262.0
2019-01-28 11:00:00,166.79,166.98,166.76,166.92,12896.0,150.8125,150.9843,150.7854,150.9301,12896.0
2019-01-28 11:05:00,166.91,167.25,166.89,167.22,21962.0,150.921,151.2285,150.9029,151.2013,21962.0
2019-01-28 11:10:00,167.22,167.65,167.07,167.57,22905.0,151.2013,151.5901,151.0657,151.5178,22905.0
2019-01-28 11:15:00,167.57,167.82,167.52,167.62,27437.0,151.5178,151.7438,151.4726,151.563,27437.0
2019-01-28 11:20:00,167.58,167.81,167.51,167.75,19575.0,151.5268,151.7348,151.4635,151.6806,19575.0
2019-01-28 11:25:00,167.78,168.15,167.69,168.11,32147.0,151.7077,152.0422,151.6263,152.0061,32147.0
2019-01-28 11:30:00,168.07,168.17,167.92,168.08,22332.0,151.9699,152.0603,151.8343,151.9789,22332.0
2019-01-28 11:35:00,168.03,168.19,167.93,168.03,22685.0,151.9337,152.0784,151.8433,151.9337,22685.0
2019-01-28 11:40:00,168.02,168.02,167.71,167.91,20125.0,151.9247,151.9247,151.6444,151.8252,20125.0
2019-01-28 11:45:00,167.9,168.21,167.8,167.88,43164.0,151.8162,152.0965,151.7258,151.7981,43164.0
2019-01-28 11:50:00,167.86,168.21,167.82,168.18,54421.0,151.78,152.0965,151.7438,152.0694,54421.0
2019-01-28 11:55:00,168.17,168.19,167.45,167.53,34311.0,152.0603,152.0784,151.4093,151.4816,34311.0
2019-01-28 12:00:00,167.51,167.77,167.45,167.63,25026.0,151.4635,151.6986,151.4093,151.572,25026.0
2019-01-28 12:05:00,167.64,167.77,167.46,167.74,25271.0,151.5811,151.6986,151.4183,151.6715,25271.0
2019-01-28 12:10:00,167.72,167.72,167.54,167.67,14906.0,151.6534,151.6534,151.4907,151.6082,14906.0
2019-01-28 12:15:00,167.74,167.74,167.66,167.73,13145.0,151.6715,151.6715,151.5992,151.6625,13145.0
2019-01-28 12:20:00,167.7,167.91,167.66,167.89,17862.0,151.6353,151.8252,151.5992,151.8071,17862.0
2019-01-28 12:25:00,167.89,167.89,167.65,167.76,13362.0,151.8071,151.8071,151.5901,151.6896,13362.0
2019-01-28 12:30:00,167.8,167.81,167.46,167.52,8368.0,151.7258,151.7348,151.4183,151.4726,8368.0
2019-01-28 12:35:00,167.51,167.51,167.36,167.43,13129.0,151.4635,151.4635,151.3279,151.3912,13129.0
2019-01-28 12:40:00,167.37,167.51,167.36,167.44,13765.0,151.337,151.4635,151.3279,151.4002,13765.0
2019-01-28 12:45:00,167.46,167.64,167.44,167.61,13379.0,151.4183,151.5811,151.4002,151.554,13379.0
2019-01-28 12:50:00,167.63,167.63,167.49,167.53,13102.0,151.572,151.572,151.4455,151.4816,13102.0
2019-01-28 12:55:00,167.53,167.63,167.49,167.57,32906.0,151.4816,151.572,151.4455,151.5178,32906.0
2019-01-28 13:00:00,167.55,167.81,167.5,167.69,36356.0,151.4997,151.7348,151.4545,151.6263,36356.0
2019-01-28 13:05:00,167.65,167.8,167.53,167.71,28910.0,151.5901,151.7258,151.4816,151.6444,28910.0
2019-01-28 13:10:00,167.72,167.82,167.64,167.77,15533.0,151.6534,151.7438,151.5811,151.6986,15533.0
2019-01-28 13:15:00,167.78,167.84,167.64,167.71,13679.0,151.7077,151.7619,151.5811,151.6444,13679.0
2019-01-28 13:20:00,167.71,167.9,167.7,167.85,22150.0,151.6444,151.8162,151.6353,151.771,22150.0
2019-01-28 13:25:00,167.84,167.87,167.6,167.68,11282.0,151.7619,151.7891,151.5449,151.6173,11282.0
2019-01-28 13:30:00,167.67,167.98,167.66,167.97,22312.0,151.6082,151.8885,151.5992,151.8795,22312.0
2019-01-28 13:35:00,167.97,167.98,167.8,167.81,9410.0,151.8795,151.8885,151.7258,151.7348,9410.0
2019-01-28 13:40:00,167.8,167.86,167.76,167.78,9480.0,151.7258,151.78,151.6896,151.7077,9480.0
2019-01-28 13:45:00,167.82,167.86,167.74,167.74,12447.0,151.7438,151.78,151.6715,151.6715,12447.0
2019-01-28 13:50:00,167.78,167.82,167.55,167.68,17618.0,151.7077,151.7438,151.4997,151.6173,17618.0
2019-01-28 13:55:00,167.68,167.77,167.65,167.72,12182.0,151.6173,151.6986,151.5901,151.6534,12182.0
2019-01-28 14:00:00,167.72,167.84,167.57,167.65,14902.0,151.6534,151.7619,151.5178,151.5901,14902.0
2019-01-28 14:05:00,167.62,167.67,167.5,167.62,15472.0,151.563,151.6082,151.4545,151.563,15472.0
2019-01-28 14:10:00,167.61,167.69,167.6,167.64,15975.0,151.554,151.6263,151.5449,151.5811,15975.0
2019-01-28 14:15:00,167.66,167.69,167.62,167.66,17619.0,151.5992,151.6263,151.563,151.5992,17619.0
2019-01-28 14:20:00,167.66,167.74,167.62,167.71,24607.0,151.5992,151.6715,151.563,151.6444,24607.0
2019-01-28 14:25:00,167.71,167.74,167.62,167.7,24786.0,151.6444,151.6715,151.563,151.6353,24786.0
2019-01-28 14:30:00,167.71,167.83,167.7,167.8,14117.0,151.6444,151.7529,151.6353,151.7258,14117.0
2019-01-28 14:35:00,167.77,167.79,167.64,167.76,14776.0,151.6986,151.7167,151.5811,151.6896,14776.0
2019-01-28 14:40:00,167.76,167.83,167.71,167.77,14986.0,151.6896,151.7529,151.6444,151.6986,14986.0
2019-01-28 14:45:00,167.78,168.27,167.77,168.27,27936.0,151.7077,152.1507,151.6986,152.1507,27936.0
2019-01-28 14:50:00,168.29,168.47,168.28,168.45,30693.0,152.1688,152.3316,152.1598,152.3135,30693.0
2019-01-28 14:55:00,168.48,168.55,168.47,168.52,26497.0,152.3406,152.4039,152.3316,152.3768,26497.0
2019-01-28 15:00:00,168.5,168.58,168.38,168.38,18797.0,152.3587,152.431,152.2502,152.2502,18797.0
2019-01-28 15:05:00,168.37,168.53,168.18,168.43,24787.0,152.2412,152.3858,152.0694,152.2954,24787.0
2019-01-28 15:10:00,168.46,168.5,168.39,168.46,12800.0,152.3225,152.3587,152.2592,152.3225,12800.0
2019-01-28 15:15:00,168.47,168.47,168.22,168.3,14889.0,152.3316,152.3316,152.1055,152.1779,14889.0
2019-01-28 15:20:00,168.34,168.5,168.33,168.47,19594.0,152.214,152.3587,152.205,152.3316,19594.0
2019-01-28 15:25:00,168.5,168.54,168.38,168.44,17836.0,152.3587,152.3949,152.2502,152.3045,17836.0
2019-01-28 15:30:00,168.4,168.45,168.13,168.23,26847.0,152.2683,152.3135,152.0242,152.1146,26847.0
2019-01-28 15:35:00,168.24,168.24,167.83,167.87,42013.0,152.1236,152.1236,151.7529,151.7891,42013.0
2019-01-28 15:40:00,167.85,167.96,167.77,167.78,35588.0,151.771,151.8704,151.6986,151.7077,35588.0
2019-01-28 15:45:00,167.77,167.88,167.7,167.71,37272.0,151.6986,151.7981,151.6353,151.6444,37272.0
2019-01-28 15:50:00,167.7,167.86,167.64,167.79,50952.0,151.6353,151.78,151.5811,151.7167,50952.0
2019-01-28 15:55:00,167.8,167.96,167.79,167.87,107372.0,151.7258,151.8704,151.7167,151.7891,107372.0
2019-01-29 09:30:00,167.92,168.39,167.75,167.75,35634.0,151.8343,152.2592,151.6806,151.6806,35634.0
2019-01-29 09:35:00,167.72,168.5,167.69,168.2,38750.0,151.6534,152.3587,151.6263,152.0874,38750.0
2019-01-29 09:40:00,168.13,168.23,167.74,168.03,41289.0,152.0242,152.1146,151.6715,151.9337,41289.0
2019-01-29 09:45:00,168.0,168.43,167.76,167.96,53486.0,151.9066,152.2954,151.6896,151.8704,53486.0
2019-01-29 09:50:00,167.97,168.01,167.71,167.84,17938.0,151.8795,151.9156,151.6444,151.7619,17938.0
2019-01-29 09:55:00,167.84,168.18,167.78,167.9,30957.0,151.7619,152.0694,151.7077,151.8162,30957.0
2019-01-29 10:00:00,167.89,167.93,167.77,167.91,16467.0,151.8071,151.8433,151.6986,151.8252,16467.0
2019-01-29 10:05:00,167.9,168.02,167.59,167.59,22280.0,151.8162,151.9247,151.5359,151.5359,22280.0
2019-01-29 10:10:00,167.63,167.96,167.49,167.72,35133.0,151.572,151.8704,151.4455,151.6534,35133.0
2019-01-29 10:15:00,167.72,167.89,167.6,167.74,34928.0,151.6534,151.8071,151.5449,151.6715,34928.0
2019-01-29 10:20:00,167.75,167.98,167.7,167.97,29863.0,151.6806,151.8885,151.6353,151.8795,29863.0
2019-01-29 10:25:00,167.96,168.11,167.87,168.07,27930.0,151.8704,152.0061,151.7891,151.9699,27930.0
2019-01-29 10:30:00,168.07,168.08,167.93,168.02,27105.0,151.9699,151.9789,151.8433,151.9247,27105.0
2019-01-29 10:35:00,168.0,168.02,167.78,167.99,139534.0,151.9066,151.9247,151.7077,151.8976,139534.0
2019-01-29 10:40:00,167.96,168.0,167.7,167.79,46546.0,151.8704,151.9066,151.6353,151.7167,46546.0
2019-01-29 10:45:00,167.84,167.93,167.72,167.9,72943.0,151.7619,151.8433,151.6534,151.8162,72943.0
2019-01-29 10:50:00,167.9,167.95,167.44,167.45,109088.0,151.8162,151.8614,151.4002,151.4093,109088.0
2019-01-29 10:55:00,167.41,167.66,167.24,167.62,34137.0,151.3731,151.5992,151.2194,151.563,34137.0
2019-01-29 11:00:00,167.6,167.61,167.42,167.56,24112.0,151.5449,151.554,151.3822,151.5088,24112.0
2019-01-29 11:05:00,167.57,167.73,167.41,167.72,22266.0,151.5178,151.6625,151.3731,151.6534,22266.0
2019-01-29 11:10:00,167.72,167.88,167.62,167.63,28795.0,151.6534,151.7981,151.563,151.572,28795.0
2019-01-29 11:15:00,167.67,168.13,167.63,168.09,42030.0,151.6082,152.0242,151.572,151.988,42030.0
2019-01-29 11:20:00,168.12,168.31,168.0,168.29,13281.0,152.0151,152.1869,151.9066,152.1688,13281.0
2019-01-29 11:25:00,168.29,168.47,167.99,168.03,11037.0,152.1688,152.3316,151.8976,151.9337,11037.0
2019-01-29 11:30:00,168.05,168.38,168.04,168.11,12469.0,151.9518,152.2502,151.9428,152.0061,12469.0
2019-01-29 11:35:00,168.1,168.16,167.99,168.06,7405.0,151.997,152.0513,151.8976,151.9609,7405.0
2019-01-29 11:40:00,168.02,168.15,168.0,168.1,10204.0,151.9247,152.0422,151.9066,151.997,10204.0
2019-01-29 11:45:00,168.17,168.18,167.95,167.97,4721.0,152.0603,152.0694,151.8614,151.8795,4721.0
2019-01-29 11:50:00,167.96,168.03,167.94,167.94,9649.0,151.8704,151.9337,151.8524,151.8524,9649.0
2019-01-29 11:55:00,167.94,168.08,167.93,167.96,11707.0,151.8524,151.9789,151.8433,151.8704,11707.0
2019-01-29 12:00:00,167.93,167.96,167.88,167.93,8472.0,151.8433,151.8704,151.7981,151.8433,8472.0
2019-01-29 12:05:00,167.94,167.95,167.79,167.81,12548.0,151.8524,151.8614,151.7167,151.7348,12548.0
2019-01-29 12:10:00,167.8,167.92,167.79,167.89,16542.0,151.7258,151.8343,151.7167,151.8071,16542.0
2019-01-29 12:15:00,167.89,167.98,167.89,167.97,9324.0,151.8071,151.8885,151.8071,151.8795,9324.0
2019-01-29 12:20:00,167.95,168.28,167.94,168.19,12035.0,151.8614,152.1598,151.8524,152.0784,12035.0
2019-01-29 12:25:00,168.2,168.25,167.9,167.9,20809.0,152.0874,152.1327,151.8162,151.8162,20809.0
2019-01-29 12:30:00,167.9,168.01,167.81,167.97,12550.0,151.8162,151.9156,151.7348,151.8795,12550.0
2019-01-29 12:35:00,167.96,168.03,167.93,168.02,13275.0,151.8704,151.9337,151.8433,151.9247,13275.0
2019-01-29 12:40:00,168.01,168.04,168.0,168.0,11975.0,151.9156,151.9428,151.9066,151.9066,11975.0
2019-01-29 12:45:00,168.0,168.03,167.87,167.9,46234.0,151.9066,151.9337,151.7891,151.8162,46234.0
2019-01-29 12:50:00,167.9,168.0,167.71,167.8,122620.0,151.8162,151.9066,151.6444,151.7258,122620.0
2019-01-29 12:55:00,167.82,167.9,167.67,167.9,27173.0,151.7438,151.8162,151.6082,151.8162,27173.0
2019-01-29 13:00:00,167.89,167.89,167.74,167.87,15841.0,151.8071,151.8071,151.6715,151.7891,15841.0
2019-01-29 13:05:00,167.88,168.0,167.85,167.87,20569.0,151.7981,151.9066,151.771,151.7891,20569.0
2019-01-29 13:10:00,167.88,167.97,167.79,167.8,25877.0,151.7981,151.8795,151.7167,151.7258,25877.0
2019-01-29 13:15:00,167.84,168.03,167.83,167.95,22011.0,151.7619,151.9337,151.7529,151.8614,22011.0
2019-01-29 13:20:00,167.96,167.97,167.92,167.92,20177.0,151.8704,151.8795,151.8343,151.8343,20177.0
2019-01-29 13:25:00,167.9,167.9,167.8,167.86,14614.0,151.8162,151.8162,151.7258,151.78,14614.0
2019-01-29 13:30:00,167.86,167.96,167.85,167.88,11908.0,151.78,151.8704,151.771,151.7981,11908.0
2019-01-29 13:35:00,167.92,167.92,167.83,167.89,28723.0,151.8343,151.8343,151.7529,151.8071,28723.0
2019-01-29 13:40:00,167.88,168.01,167.86,168.0,30049.0,151.7981,151.9156,151.78,151.9066,30049.0
2019-01-29 13:45:00,167.99,167.99,167.91,167.99,15816.0,151.8976,151.8976,151.8252,151.8976,15816.0
2019-01-29 13:50:00,168.0,168.04,167.81,167.81,21711.0,151.9066,151.9428,151.7348,151.7348,21711.0
2019-01-29 13:55:00,167.82,167.97,167.82,167.94,13324.0,151.7438,151.8795,151.7438,151.8524,13324.0
2019-01-29 14:00:00,167.93,168.05,167.87,168.03,34734.0,151.8433,151.9518,151.7891,151.9337,34734.0
2019-01-29 14:05:00,168.02,168.12,168.0,168.03,43205.0,151.9247,152.0151,151.9066,151.9337,43205.0
2019-01-29 14:10:00,168.05,168.06,167.87,168.02,19659.0,151.9518,151.9609,151.7891,151.9247,19659.0
2019-01-29 14:15:00,168.0,168.04,167.95,167.96,31219.0,151.9066,151.9428,151.8614,151.8704,31219.0
2019-01-29 14:20:00,167.95,168.0,167.92,167.95,26632.0,151.8614,151.9066,151.8343,151.8614,26632.0
2019-01-29 14:25:00,167.95,167.95,167.83,167.93,15790.0,151.8614,151.8614,151.7529,151.8433,15790.0
2019-01-29 14:30:00,167.91,168.0,167.83,167.97,17822.0,151.8252,151.9066,151.7529,151.8795,17822.0
2019-01-29 14:35:00,167.96,168.04,167.93,167.96,38761.0,151.8704,151.9428,151.8433,151.8704,38761.0
2019-01-29 14:40:00,167.95,167.99,167.85,167.9,35983.0,151.8614,151.8976,151.771,151.8162,35983.0
2019-01-29 14:45:00,167.91,167.95,167.82,167.9,37534.0,151.8252,151.8614,151.7438,151.8162,37534.0
2019-01-29 14:50:00,167.92,167.99,167.89,167.93,33505.0,151.8343,151.8976,151.8071,151.8433,33505.0
2019-01-29 14:55:00,167.93,167.93,167.81,167.86,116401.0,151.8433,151.8433,151.7348,151.78,116401.0
2019-01-29 15:00:00,167.86,167.92,167.81,167.85,25093.0,151.78,151.8343,151.7348,151.771,25093.0
2019-01-29 15:05:00,167.85,167.91,167.85,167.86,19974.0,151.771,151.8252,151.771,151.78,19974.0
2019-01-29 15:10:00,167.86,168.05,167.86,167.86,36725.0,151.78,151.9518,151.78,151.78,36725.0
2019-01-29 15:15:00,167.89,168.03,167.86,167.99,25845.0,151.8071,151.9337,151.78,151.8976,25845.0
2019-01-29 15:20:00,167.98,168.08,167.94,168.06,77655.0,151.8885,151.9789,151.8524,151.9609,77655.0
2019-01-29 15:25:00,168.08,168.14,167.95,168.02,19695.0,151.9789,152.0332,151.8614,151.9247,19695.0
2019-01-29 15:30:00,168.04,168.1,168.01,168.09,37236.0,151.9428,151.997,151.9156,151.988,37236.0
2019-01-29 15:35:00,168.09,168.12,167.9,168.08,76308.0,151.988,152.0151,151.8162,151.9789,76308.0
2019-01-29 15:40:00,168.09,168.27,168.05,168.26,43966.0,151.988,152.1507,151.9518,152.1417,43966.0
2019-01-29 15:45:00,168.24,168.27,168.08,168.11,45757.0,152.1236,152.1507,151.9789,152.0061,45757.0
2019-01-29 15:50:00,168.12,168.18,168.05,168.15,65925.0,152.0151,152.0694,151.9518,152.0422,65925.0
2019-01-29 15:55:00,168.15,168.22,168.03,168.17,86496.0,152.0422,152.1055,151.9337,152.0603,86496.0
2019-01-30 09:30:00,168.58,168.74,168.15,168.73,35571.0,152.431,152.5757,152.0422,152.5667,35571.0
2019-01-30 09:35:00,168.65,168.88,168.4,168.63,25944.0,152.4943,152.7023,152.2683,152.4763,25944.0
2019-01-30 09:40:00,168.53,168.63,168.41,168.5,13315.0,152.3858,152.4763,152.2773,152.3587,13315.0
2019-01-30 09:45:00,168.47,168.64,168.22,168.27,172611.0,152.3316,152.4853,152.1055,152.1507,172611.0
2019-01-30 09:50:00,168.27,168.48,168.14,168.47,14897.0,152.1507,152.3406,152.0332,152.3316,14897.0
2019-01-30 09:55:00,168.42,168.56,168.31,168.5,32431.0,152.2864,152.413,152.1869,152.3587,32431.0
2019-01-30 10:00:00,168.48,168.51,168.25,168.27,145173.0,152.3406,152.3677,152.1327,152.1507,145173.0
2019-01-30 10:05:00,168.21,168.54,168.13,168.53,40736.0,152.0965,152.3949,152.0242,152.3858,40736.0
2019-01-30 10:10:00,168.51,168.62,168.45,168.54,41303.0,152.3677,152.4672,152.3135,152.3949,41303.0
2019-01-30 10:15:00,168.52,168.95,168.52,168.91,23300.0,152.3768,152.7656,152.3768,152.7294,23300.0
2019-01-30 10:20:00,168.92,169.06,168.76,168.89,13205.0,152.7385,152.8651,152.5938,152.7113,13205.0
2019-01-30 10:25:00,168.92,169.1,168.88,169.06,9514.0,152.7385,152.9012,152.7023,152.8651,9514.0
2019-01-30 10:30:00,169.07,169.08,168.83,169.01,10620.0,152.8741,152.8831,152.6571,152.8199,10620.0
2019-01-30 10:35:00,168.97,169.01,168.64,168.71,13811.0,152.7837,152.8199,152.4853,152.5486,13811.0
2019-01-30 10:40:00,168.72,168.86,168.7,168.84,8969.0,152.5576,152.6842,152.5395,152.6661,8969.0
2019-01-30 10:45:00,168.86,168.88,168.55,168.58,16097.0,152.6842,152.7023,152.4039,152.431,16097.0
2019-01-30 10:50:00,168.55,168.62,168.45,168.59,15389.0,152.4039,152.4672,152.3135,152.4401,15389.0
2019-01-30 10:55:00,168.6,168.8,168.59,168.7,21839.0,152.4491,152.63,152.4401,152.5395,21839.0
2019-01-30 11:00:00,168.72,168.84,168.64,168.68,12183.0,152.5576,152.6661,152.4853,152.5215,12183.0
2019-01-30 11:05:00,168.69,168.99,168.63,168.99,15277.0,152.5305,152.8018,152.4763,152.8018,15277.0
2019-01-30 11:10:00,168.95,169.08,168.93,168.97,32990.0,152.7656,152.8831,152.7475,152.7837,32990.0
2019-01-30 11:15:00,168.98,169.05,168.89,168.91,12267.0,152.7927,152.856,152.7113,152.7294,12267.0
2019-01-30 11:20:00,168.89,168.98,168.83,168.93,12433.0,152.7113,152.7927,152.6571,152.7475,12433.0
2019-01-30 11:25:00,168.93,169.38,168.78,169.38,80633.0,152.7475,153.1544,152.6119,153.1544,80633.0
2019-01-30 11:30:00,169.39,169.64,169.25,169.57,33074.0,153.1635,153.3895,153.0369,153.3262,33074.0
2019-01-30 11:35:00,169.58,169.61,169.17,169.22,13836.0,153.3353,153.3624,152.9645,153.0097,13836.0
2019-01-30 11:40:00,169.25,169.25,169.09,169.1,13928.0,153.0369,153.0369,152.8922,152.9012,13928.0
2019-01-30 11:45:00,169.12,169.25,169.08,169.24,14645.0,152.9193,153.0369,152.8831,153.0278,14645.0
2019-01-30 11:50:00,169.18,169.22,169.11,169.16,8812.0,152.9736,153.0097,152.9103,152.9555,8812.0
2019-01-30 11:55:00,169.16,169.28,169.16,169.28,10530.0,152.9555,153.064,152.9555,153.064,10530.0
2019-01-30 12:00:00,169.23,169.46,169.23,169.42,14864.0,153.0188,153.2267,153.0188,153.1906,14864.0
2019-01-30 12:05:00,169.39,169.42,169.26,169.33,10876.0,153.1635,153.1906,153.0459,153.1092,10876.0
2019-01-30 12:10:00,169.36,169.44,169.32,169.42,10702.0,153.1363,153.2087,153.1002,153.1906,10702.0
2019-01-30 12:15:00,169.42,169.44,169.19,169.26,43624.0,153.1906,153.2087,152.9826,153.0459,43624.0
2019-01-30 12:20:00,169.26,169.35,169.24,169.29,11690.0,153.0459,153.1273,153.0278,153.073,11690.0
2019-01-30 12:25:00,169.31,169.32,169.13,169.22,17326.0,153.0911,153.1002,152.9284,153.0097,17326.0
2019-01-30 12:30:00,169.18,169.35,169.18,169.3,22232.0,152.9736,153.1273,152.9736,153.0821,22232.0
2019-01-30 12:35:00,169.27,169.3,169.17,169.28,11333.0,153.0549,153.0821,152.9645,153.064,11333.0
2019-01-30 12:40:00,169.26,169.28,169.16,169.16,14009.0,153.0459,153.064,152.9555,152.9555,14009.0
2019-01-30 12:45:00,169.16,169.33,169.13,169.18,22372.0,152.9555,153.1092,152.9284,152.9736,22372.0
2019-01-30 12:50:00,169.2,169.31,169.2,169.25,36954.0,152.9917,153.0911,152.9917,153.0369,36954.0
2019-01-30 12:55:00,169.27,169.31,169.15,169.31,16085.0,153.0549,153.0911,152.9464,153.0911,16085.0
2019-01-30 13:00:00,169.27,169.34,169.22,169.29,14332.0,153.0549,153.1182,153.0097,153.073,14332.0
2019-01-30 13:05:00,169.3,169.34,169.27,169.28,10382.0,153.0821,153.1182,153.0549,153.064,10382.0
2019-01-30 13:10:00,169.28,169.36,169.24,169.28,8652.0,153.064,153.1363,153.0278,153.064,8652.0
2019-01-30 13:15:00,169.28,169.28,169.2,169.26,11586.0,153.064,153.064,152.9917,153.0459,11586.0
2019-01-30 13:20:00,169.24,169.36,169.14,169.3,21802.0,153.0278,153.1363,152.9374,153.0821,21802.0
2019-01-30 13:25:00,169.28,169.31,169.21,169.23,13639.0,153.064,153.0911,153.0007,153.0188,13639.0
2019-01-30 13:30:00,169.23,169.3,169.11,169.11,14153.0,153.0188,153.0821,152.9103,152.9103,14153.0
2019-01-30 13:35:00,169.07,169.14,168.99,169.09,13206.0,152.8741,152.9374,152.8018,152.8922,13206.0
2019-01-30 13:40:00,169.1,169.3,169.09,169.3,18018.0,152.9012,153.0821,152.8922,153.0821,18018.0
2019-01-30 13:45:00,169.29,169.35,169.22,169.28,22434.0,153.073,153.1273,153.0097,153.064,22434.0
2019-01-30 13:50:00,169.27,169.44,169.24,169.41,15230.0,153.0549,153.2087,153.0278,153.1815,15230.0
2019-01-30 13:55:00,169.37,169.45,169.31,169.44,21206.0,153.1454,153.2177,153.0911,153.2087,21206.0
2019-01-30 14:00:00,169.41,170.05,169.36,169.98,43737.0,153.1815,153.7602,153.1363,153.6969,43737.0
2019-01-30 14:05:00,170.04,170.31,169.92,170.25,79463.0,153.7512,153.9953,153.6427,153.9411,79463.0
2019-01-30 14:10:00,170.23,170.67,170.23,170.53,17927.0,153.923,154.3208,153.923,154.1942,17927.0
2019-01-30 14:15:00,170.48,170.57,170.32,170.43,21076.0,154.149,154.2304,154.0044,154.1038,21076.0
2019-01-30 14:20:00,170.42,170.57,170.27,170.3,13149.0,154.0948,154.2304,153.9592,153.9863,13149.0
2019-01-30 14:25:00,170.37,170.59,170.11,170.38,28860.0,154.0496,154.2485,153.8145,154.0586,28860.0
2019-01-30 14:30:00,170.4,170.47,170.17,170.45,11889.0,154.0767,154.14,153.8687,154.1219,11889.0
2019-01-30 14:35:00,170.44,170.47,170.14,170.19,17747.0,154.1129,154.14,153.8416,153.8868,17747.0
2019-01-30 14:40:00,170.15,170.19,169.9,169.99,21632.0,153.8506,153.8868,153.6246,153.706,21632.0
2019-01-30 14:45:00,170.0,170.28,169.95,170.22,22448.0,153.715,153.9682,153.6698,153.9139,22448.0
2019-01-30 14:50:00,170.17,170.43,169.95,170.43,16537.0,153.8687,154.1038,153.6698,154.1038,16537.0
2019-01-30 14:55:00,170.43,170.66,170.38,170.56,16613.0,154.1038,154.3118,154.0586,154.2214,16613.0
2019-01-30 15:00:00,170.54,170.54,170.16,170.21,12801.0,154.2033,154.2033,153.8597,153.9049,12801.0
2019-01-30 15:05:00,170.15,170.24,169.98,169.99,17531.0,153.8506,153.932,153.6969,153.706,17531.0
2019-01-30 15:10:00,169.97,169.97,169.75,169.92,15375.0,153.6879,153.6879,153.489,153.6427,15375.0
2019-01-30 15:15:00,169.91,169.99,169.8,169.92,17231.0,153.6336,153.706,153.5342,153.6427,17231.0
2019-01-30 15:20:00,169.93,170.06,169.87,169.98,19787.0,153.6517,153.7693,153.5975,153.6969,19787.0
2019-01-30 15:25:00,169.96,170.09,169.9,170.06,28708.0,153.6788,153.7964,153.6246,153.7693,28708.0
2019-01-30 15:30:00,170.05,170.17,169.93,170.03,41860.0,153.7602,153.8687,153.6517,153.7421,41860.0
2019-01-30 15:35:00,170.04,170.34,170.04,170.09,33037.0,153.7512,154.0224,153.7512,153.7964,33037.0
2019-01-30 15:40:00,170.08,170.26,170.06,170.21,49814.0,153.7874,153.9501,153.7693,153.9049,49814.0
2019-01-30 15:45:00,170.21,170.44,170.2,170.36,37272.0,153.9049,154.1129,153.8959,154.0405,37272.0
2019-01-30 15:50:00,170.34,170.51,170.21,170.34,61123.0,154.0224,154.1762,153.9049,154.0224,61123.0
2019-01-30 15:55:00,170.34,170.66,170.31,170.59,88405.0,154.0224,154.3118,153.9953,154.2485,88405.0
2019-01-31 09:30:00,171.1,171.2,170.61,170.74,25298.0,154.7096,154.8001,154.2666,154.3841,25298.0
2019-01-31 09:35:00,170.73,170.97,170.62,170.81,44829.0,154.3751,154.5921,154.2756,154.4474,44829.0
2019-01-31 09:40:00,170.77,170.88,170.39,170.84,22358.0,154.4113,154.5107,154.0677,154.4745,22358.0
2019-01-31 09:45:00,170.76,170.95,170.61,170.61,24860.0,154.4022,154.574,154.2666,154.2666,24860.0
2019-01-31 09:50:00,170.56,170.89,170.53,170.78,15333.0,154.2214,154.5198,154.1942,154.4203,15333.0
2019-01-31 09:55:00,170.69,170.69,170.15,170.4,27547.0,154.3389,154.3389,153.8506,154.0767,27547.0
2019-01-31 10:00:00,170.5,170.91,170.5,170.83,25873.0,154.1671,154.5378,154.1671,154.4655,25873.0
2019-01-31 10:05:00,170.81,170.81,170.32,170.41,22231.0,154.4474,154.4474,154.0044,154.0857,22231.0
2019-01-31 10:10:00,170.44,170.72,170.44,170.72,13153.0,154.1129,154.366,154.1129,154.366,13153.0
2019-01-31 10:15:00,170.7,171.0,170.62,170.77,17800.0,154.348,154.6192,154.2756,154.4113,17800.0
2019-01-31 10:20:00,170.78,170.83,170.6,170.72,14050.0,154.4203,154.4655,154.2575,154.366,14050.0
2019-01-31 10:25:00,170.71,170.74,170.44,170.45,8514.0,154.357,154.3841,154.1129,154.1219,8514.0
2019-01-31 10:30:00,170.5,170.7,170.34,170.7,11956.0,154.1671,154.348,154.0224,154.348,11956.0
2019-01-31 10:35:00,170.69,170.95,170.64,170.94,18032.0,154.3389,154.574,154.2937,154.565,18032.0
2019-01-31 10:40:00,170.9,171.3,170.9,171.22,32469.0,154.5288,154.8905,154.5288,154.8181,32469.0
2019-01-31 10:45:00,171.23,171.39,171.2,171.38,19414.0,154.8272,154.9719,154.8001,154.9628,19414.0
2019-01-31 10:50:00,171.35,171.45,171.33,171.38,14287.0,154.9357,155.0261,154.9176,154.9628,14287.0
2019-01-31 10:55:00,171.38,171.48,171.29,171.33,18175.0,154.9628,155.0532,154.8814,154.9176,18175.0
2019-01-31 11:00:00,171.33,171.57,171.3,171.48,12449.0,154.9176,155.1346,154.8905,155.0532,12449.0
2019-01-31 11:05:00,171.51,171.73,171.48,171.67,15790.0,155.0804,155.2793,155.0532,155.225,15790.0
2019-01-31 11:10:00,171.7,171.76,171.52,171.62,24581.0,155.2522,155.3064,155.0894,155.1798,24581.0
2019-01-31 11:15:00,171.65,171.89,171.64,171.89,21554.0,155.207,155.424,155.1979,155.424,21554.0
2019-01-31 11:20:00,171.93,172.1,171.93,172.03,25952.0,155.4601,155.6138,155.4601,155.5506,25952.0
2019-01-31 11:25:00,172.05,172.5,172.03,172.5,19681.0,155.5686,155.9755,155.5506,155.9755,19681.0
2019-01-31 11:30:00,172.42,172.69,172.36,172.68,22865.0,155.9032,156.1473,155.8489,156.1383,22865.0
2019-01-31 11:35:00,172.7,172.72,172.58,172.65,22476.0,156.1564,156.1745,156.0479,156.1112,22476.0
2019-01-31 11:40:00,172.62,172.81,172.6,172.7,23042.0,156.084,156.2558,156.066,156.1564,23042.0
2019-01-31 11:45:00,172.7,172.82,172.64,172.8,16345.0,156.1564,156.2649,156.1021,156.2468,16345.0
2019-01-31 11:50:00,172.77,172.82,172.63,172.79,31576.0,156.2197,156.2649,156.0931,156.2378,31576.0
2019-01-31 11:55:00,172.79,173.12,172.79,173.09,23334.0,156.2378,156.5361,156.2378,156.509,23334.0
2019-01-31 12:00:00,173.11,173.11,172.88,172.95,20909.0,156.5271,156.5271,156.3191,156.3824,20909.0
2019-01-31 12:05:00,172.99,173.19,172.95,173.1,26692.0,156.4186,156.5994,156.3824,156.5181,26692.0
2019-01-31 12:10:00,173.09,173.13,173.0,173.13,17030.0,156.509,156.5452,156.4276,156.5452,17030.0
2019-01-31 12:15:00,173.09,173.36,173.09,173.35,18728.0,156.509,156.7531,156.509,156.7441,18728.0
2019-01-31 12:20:00,173.37,173.62,173.37,173.58,29901.0,156.7622,156.9882,156.7622,156.9521,29901.0
2019-01-31 12:25:00,173.59,173.68,173.47,173.47,26843.0,156.9611,157.0425,156.8526,156.8526,26843.0
2019-01-31 12:30:00,173.45,173.45,173.15,173.31,25571.0,156.8345,156.8345,156.5633,156.7079,25571.0
2019-01-31 12:35:00,173.26,173.43,173.24,173.35,13413.0,156.6627,156.8164,156.6446,156.7441,13413.0
2019-01-31 12:40:00,173.36,173.4,172.62,172.67,15990.0,156.7531,156.7893,156.084,156.1292,15990.0
2019-01-31 12:45:00,172.6,172.68,172.5,172.5,11194.0,156.066,156.1383,155.9755,155.9755,11194.0
2019-01-31 12:50:00,172.44,172.53,172.41,172.46,10622.0,155.9213,156.0027,155.8942,155.9394,10622.0
2019-01-31 12:55:00,172.46,172.5,172.22,172.24,21062.0,155.9394,155.9755,155.7224,155.7404,21062.0
2019-01-31 13:00:00,172.24,172.38,172.23,172.38,13367.0,155.7404,155.867,155.7314,155.867,13367.0
2019-01-31 13:05:00,172.41,172.44,172.36,172.37,9563.0,155.8942,155.9213,155.8489,155.858,9563.0
2019-01-31 13:10:00,172.37,172.37,172.08,172.1,10135.0,155.858,155.858,155.5958,155.6138,10135.0
2019-01-31 13:15:00,172.1,172.25,172.1,172.19,13104.0,155.6138,155.7495,155.6138,155.6952,13104.0
2019-01-31 13:20:00,172.19,172.32,172.19,172.29,14981.0,155.6952,155.8128,155.6952,155.7856,14981.0
2019-01-31 13:25:00,172.28,172.33,172.2,172.23,15008.0,155.7766,155.8218,155.7043,155.7314,15008.0
2019-01-31 13:30:00,172.24,172.27,172.04,172.04,14323.0,155.7404,155.7676,155.5596,155.5596,14323.0
2019-01-31 13:35:00,172.09,172.17,172.05,172.16,17175.0,155.6048,155.6771,155.5686,155.6681,17175.0
2019-01-31 13:40:00,172.13,172.17,172.0,172.01,13722.0,155.641,155.6771,155.5234,155.5325,13722.0
2019-01-31 13:45:00,172.01,172.01,171.75,171.91,17836.0,155.5325,155.5325,155.2974,155.4421,17836.0
2019-01-31 13:50:00,171.92,172.02,171.9,171.92,10156.0,155.4511,155.5415,155.433,155.4511,10156.0
2019-01-31 13:55:00,171.92,171.97,171.76,171.94,8816.0,155.4511,155.4963,155.3064,155.4692,8816.0
2019-01-31 14:00:00,171.97,172.09,171.94,172.07,10685.0,155.4963,155.6048,155.4692,155.5867,10685.0
2019-01-31 14:05:00,172.06,172.09,171.95,172.03,18689.0,155.5777,155.6048,155.4782,155.5506,18689.0
2019-01-31 14:10:00,172.01,172.03,171.9,171.94,11736.0,155.5325,155.5506,155.433,155.4692,11736.0
2019-01-31 14:15:00,171.94,172.1,171.93,172.05,15397.0,155.4692,155.6138,155.4601,155.5686,15397.0
2019-01-31 14:20:00,172.03,172.08,171.93,171.96,14293.0,155.5506,155.5958,155.4601,155.4873,14293.0
2019-01-31 14:25:00,171.96,172.16,171.93,172.14,12886.0,155.4873,155.6681,155.4601,155.65,12886.0
2019-01-31 14:30:00,172.14,172.18,171.97,171.99,10625.0,155.65,155.6862,155.4963,155.5144,10625.0
2019-01-31 14:35:00,172.02,172.03,171.98,172.0,8524.0,155.5415,155.5506,155.5053,155.5234,8524.0
2019-01-31 14:40:00,171.99,172.14,171.99,172.09,15191.0,155.5144,155.65,155.5144,155.6048,15191.0
2019-01-31 14:45:00,172.09,172.1,171.91,172.03,16429.0,155.6048,155.6138,155.4421,155.5506,16429.0
2019-01-31 14:50:00,172.03,172.22,172.03,172.21,11203.0,155.5506,155.7224,155.5506,155.7133,11203.0
2019-01-31 14:55:00,172.21,172.5,172.21,172.35,26626.0,155.7133,155.9755,155.7133,155.8399,26626.0
2019-01-31 15:00:00,172.37,172.39,172.2,172.2,28483.0,155.858,155.8761,155.7043,155.7043,28483.0
2019-01-31 15:05:00,172.18,172.31,172.11,172.31,16404.0,155.6862,155.8037,155.6229,155.8037,16404.0
2019-01-31 15:10:00,172.27,172.56,172.26,172.52,29455.0,155.7676,156.0298,155.7585,155.9936,29455.0
2019-01-31 15:15:00,172.51,172.73,172.49,172.64,31396.0,155.9846,156.1835,155.9665,156.1021,31396.0
2019-01-31 15:20:00,172.6,172.68,172.52,172.66,26165.0,156.066,156.1383,155.9936,156.1202,26165.0
2019-01-31 15:25:00,172.67,173.11,172.66,173.1,58735.0,156.1292,156.5271,156.1202,156.5181,58735.0
2019-01-31 15:30:00,173.11,173.4,173.1,173.25,88466.0,156.5271,156.7893,156.5181,156.6537,88466.0
2019-01-31 15:35:00,173.24,173.29,173.14,173.25,36866.0,156.6446,156.6899,156.5542,156.6537,36866.0
2019-01-31 15:40:00,173.28,173.31,173.22,173.28,39019.0,156.6808,156.7079,156.6266,156.6808,39019.0
2019-01-31 15:45:00,173.26,173.6,173.25,173.5,62132.0,156.6627,156.9702,156.6537,156.8797,62132.0
2019-01-31 15:50:00,173.5,173.65,173.47,173.59,64496.0,156.8797,157.0154,156.8526,156.9611,64496.0
2019-01-31 15:55:00,173.6,173.77,173.6,173.64,132779.0,156.9702,157.1239,156.9702,157.0063,132779.0
2019-02-01 09:30:00,174.15,174.58,173.0,173.36,51669.0,157.4675,157.8563,156.4276,156.7531,51669.0
2019-02-01 09:35:00,173.25,173.69,173.12,173.4,28264.0,156.6537,157.0515,156.5361,156.7893,28264.0
2019-02-01 09:40:00,173.51,173.67,173.12,173.57,31440.0,156.8888,157.0335,156.5361,156.943,31440.0
2019-02-01 09:45:00,173.59,173.62,173.24,173.32,18740.0,156.9611,156.9882,156.6446,156.717,18740.0
2019-02-01 09:50:00,173.34,173.43,172.74,172.9,65811.0,156.7351,156.8164,156.1925,156.3372,65811.0
2019-02-01 09:55:00,172.91,173.23,172.8,173.04,26586.0,156.3463,156.6356,156.2468,156.4638,26586.0
2019-02-01 10:00:00,173.03,173.62,173.03,173.55,23617.0,156.4548,156.9882,156.4548,156.9249,23617.0
2019-02-01 10:05:00,173.54,173.66,173.43,173.57,19880.0,156.9159,157.0244,156.8164,156.943,19880.0
2019-02-01 10:10:00,173.56,173.97,173.56,173.84,23543.0,156.934,157.3047,156.934,157.1872,23543.0
2019-02-01 10:15:00,173.84,174.48,173.76,173.96,33675.0,157.1872,157.7659,157.1148,157.2957,33675.0
2019-02-01 10:20:00,173.98,174.12,173.82,174.12,21512.0,157.3138,157.4403,157.1691,157.4403,21512.0
2019-02-01 10:25:00,174.12,174.31,173.91,173.93,16331.0,157.4403,157.6121,157.2505,157.2685,16331.0
2019-02-01 10:30:00,173.97,174.02,173.69,173.69,21930.0,157.3047,157.3499,157.0515,157.0515,21930.0
2019-02-01 10:35:00,173.67,174.06,173.63,173.91,16821.0,157.0335,157.3861,156.9973,157.2505,16821.0
2019-02-01 10:40:00,173.91,174.19,173.85,174.02,22412.0,157.2505,157.5036,157.1962,157.3499,22412.0
2019-02-01 10:45:00,173.95,174.09,173.72,173.75,25706.0,157.2866,157.4132,157.0787,157.1058,25706.0
2019-02-01 10:50:00,173.74,173.84,173.65,173.73,28904.0,157.0967,157.1872,157.0154,157.0877,28904.0
2019-02-01 10:55:00,173.73,173.73,173.37,173.4,39286.0,157.0877,157.0877,156.7622,156.7893,39286.0
2019-02-01 11:00:00,173.42,173.54,173.25,173.34,43434.0,156.8074,156.9159,156.6537,156.7351,43434.0
2019-02-01 11:05:00,173.34,173.44,173.12,173.22,31071.0,156.7351,156.8255,156.5361,156.6266,31071.0
2019-02-01 11:10:00,173.21,173.27,172.89,172.99,23082.0,156.6175,156.6718,156.3282,156.4186,23082.0
2019-02-01 11:15:00,172.99,173.08,172.86,172.96,33191.0,156.4186,156.5,156.301,156.3915,33191.0
2019-02-01 11:20:00,173.0,173.35,173.0,173.03,35009.0,156.4276,156.7441,156.4276,156.4548,35009.0
2019-02-01 11:25:00,173.06,173.13,172.9,172.94,20227.0,156.4819,156.5452,156.3372,156.3734,20227.0
2019-02-01 11:30:00,172.97,173.19,172.9,173.1,18152.0,156.4005,156.5994,156.3372,156.5181,18152.0
2019-02-01 11:35:00,173.08,173.08,172.78,172.78,15037.0,156.5,156.5,156.2287,156.2287,15037.0
2019-02-01 11:40:00,172.77,172.96,172.77,172.96,19450.0,156.2197,156.3915,156.2197,156.3915,19450.0
2019-02-01 11:45:00,172.96,173.01,172.8,173.01,19440.0,156.3915,156.4367,156.2468,156.4367,19440.0
2019-02-01 11:50:00,173.0,173.08,172.9,173.07,11486.0,156.4276,156.5,156.3372,156.4909,11486.0
2019-02-01 11:55:00,173.06,173.3,173.0,173.17,16411.0,156.4819,156.6989,156.4276,156.5813,16411.0
2019-02-01 12:00:00,173.16,173.16,172.96,173.04,13974.0,156.5723,156.5723,156.3915,156.4638,13974.0
2019-02-01 12:05:00,173.03,173.12,172.96,173.08,17322.0,156.4548,156.5361,156.3915,156.5,17322.0
2019-02-01 12:10:00,173.09,173.12,172.95,172.95,27056.0,156.509,156.5361,156.3824,156.3824,27056.0
2019-02-01 12:15:00,172.94,173.08,172.84,173.01,16427.0,156.3734,156.5,156.283,156.4367,16427.0
2019-02-01 12:20:00,173.03,173.12,173.02,173.08,15769.0,156.4548,156.5361,156.4457,156.5,15769.0
2019-02-01 12:25:00,173.06,173.39,173.01,173.33,15549.0,156.4819,156.7803,156.4367,156.726,15549.0
2019-02-01 12:30:00,173.35,173.37,173.2,173.33,12505.0,156.7441,156.7622,156.6085,156.726,12505.0
2019-02-01 12:35:00,173.32,173.37,173.16,173.27,19335.0,156.717,156.7622,156.5723,156.6718,19335.0
2019-02-01 12:40:00,173.27,173.48,173.19,173.43,18837.0,156.6718,156.8617,156.5994,156.8164,18837.0
2019-02-01 12:45:00,173.44,173.65,173.26,173.52,34268.0,156.8255,157.0154,156.6627,156.8978,34268.0
2019-02-01 12:50:00,173.53,173.65,173.46,173.64,14296.0,156.9069,157.0154,156.8436,157.0063,14296.0
2019-02-01 12:55:00,173.62,173.68,173.5,173.65,16695.0,156.9882,157.0425,156.8797,157.0154,16695.0
2019-02-01 13:00:00,173.68,173.72,173.45,173.51,19524.0,157.0425,157.0787,156.8345,156.8888,19524.0
2019-02-01 13:05:00,173.5,173.69,173.47,173.47,18860.0,156.8797,157.0515,156.8526,156.8526,18860.0
2019-02-01 13:10:00,173.53,173.6,173.45,173.48,13552.0,156.9069,156.9702,156.8345,156.8617,13552.0
2019-02-01 13:15:00,173.5,173.63,173.5,173.63,18369.0,156.8797,156.9973,156.8797,156.9973,18369.0
2019-02-01 13:20:00,173.61,173.66,173.49,173.62,51237.0,156.9792,157.0244,156.8707,156.9882,51237.0
2019-02-01 13:25:00,173.64,173.81,173.58,173.78,20393.0,157.0063,157.16,156.9521,157.1329,20393.0
2019-02-01 13:30:00,173.78,174.02,173.68,174.0,18468.0,157.1329,157.3499,157.0425,157.3318,18468.0
2019-02-01 13:35:00,173.96,174.01,173.68,173.79,21363.0,157.2957,157.3409,157.0425,157.142,21363.0
2019-02-01 13:40:00,173.78,173.84,173.68,173.71,20628.0,157.1329,157.1872,157.0425,157.0696,20628.0
2019-02-01 13:45:00,173.7,173.76,173.6,173.74,31829.0,157.0606,157.1148,156.9702,157.0967,31829.0
2019-02-01 13:50:00,173.76,173.98,173.75,173.86,13467.0,157.1148,157.3138,157.1058,157.2053,13467.0
2019-02-01 13:55:00,173.84,173.88,173.69,173.74,17259.0,157.1872,157.2233,157.0515,157.0967,17259.0
2019-02-01 14:00:00,173.73,173.89,173.66,173.74,16855.0,157.0877,157.2324,157.0244,157.0967,16855.0
2019-02-01 14:05:00,173.78,173.97,173.75,173.94,14148.0,157.1329,157.3047,157.1058,157.2776,14148.0
2019-02-01 14:10:00,173.94,173.94,173.73,173.75,15997.0,157.2776,157.2776,157.0877,157.1058,15997.0
2019-02-01 14:15:00,173.78,173.83,173.7,173.8,20369.0,157.1329,157.1781,157.0606,157.151,20369.0
2019-02-01 14:20:00,173.79,173.83,173.57,173.58,16152.0,157.142,157.1781,156.943,156.9521,16152.0
2019-02-01 14:25:00,173.59,173.67,173.56,173.61,16056.0,156.9611,157.0335,156.934,156.9792,16056.0
2019-02-01 14:30:00,173.63,173.75,173.62,173.67,11567.0,156.9973,157.1058,156.9882,157.0335,11567.0
2019-02-01 14:35:00,173.67,173.79,173.65,173.68,18668.0,157.0335,157.142,157.0154,157.0425,18668.0
2019-02-01 14:40:00,173.68,173.73,173.66,173.71,17123.0,157.0425,157.0877,157.0244,157.0696,17123.0
2019-02-01 14:45:00,173.71,173.75,173.5,173.52,20590.0,157.0696,157.1058,156.8797,156.8978,20590.0
2019-02-01 14:50:00,173.53,173.57,173.37,173.45,19393.0,156.9069,156.943,156.7622,156.8345,19393.0
2019-02-01 14:55:00,173.46,173.54,173.42,173.46,13302.0,156.8436,156.9159,156.8074,156.8436,13302.0
2019-02-01 15:00:00,173.46,173.59,173.41,173.58,16073.0,156.8436,156.9611,156.7984,156.9521,16073.0
2019-02-01 15:05:00,173.57,173.58,173.45,173.45,15420.0,156.943,156.9521,156.8345,156.8345,15420.0
2019-02-01 15:10:00,173.46,173.52,173.42,173.51,15654.0,156.8436,156.8978,156.8074,156.8888,15654.0
2019-02-01 15:15:00,173.5,173.58,173.45,173.5,14397.0,156.8797,156.9521,156.8345,156.8797,14397.0
2019-02-01 15:20:00,173.5,173.53,173.41,173.45,13457.0,156.8797,156.9069,156.7984,156.8345,13457.0
2019-02-01 15:25:00,173.47,173.51,173.38,173.51,18814.0,156.8526,156.8888,156.7712,156.8888,18814.0
2019-02-01 15:30:00,173.51,173.65,173.5,173.57,21614.0,156.8888,157.0154,156.8797,156.943,21614.0
2019-02-01 15:35:00,173.6,173.71,173.56,173.65,23665.0,156.9702,157.0696,156.934,157.0154,23665.0
2019-02-01 15:40:00,173.65,173.67,173.51,173.64,24863.0,157.0154,157.0335,156.8888,157.0063,24863.0
2019-02-01 15:45:00,173.62,173.67,173.45,173.51,36869.0,156.9882,157.0335,156.8345,156.8888,36869.0
2019-02-01 15:50:00,173.51,173.57,173.35,173.53,55146.0,156.8888,156.943,156.7441,156.9069,55146.0
2019-02-01 15:55:00,173.51,173.99,173.31,173.69,156688.0,156.8888,157.3228,156.7079,157.0515,156688.0
2019-02-04 09:30:00,174.25,174.3,173.11,173.12,30597.0,157.5579,157.6031,156.5271,156.5361,30597.0
2019-02-04 09:35:00,173.11,173.54,173.1,173.17,6558.0,156.5271,156.9159,156.5181,156.5813,6558.0
2019-02-04 09:40:00,173.22,173.67,173.22,173.6,13504.0,156.6266,157.0335,156.6266,156.9702,13504.0
2019-02-04 09:45:00,173.65,173.97,173.42,173.63,6366.0,157.0154,157.3047,156.8074,156.9973,6366.0
2019-02-04 09:50:00,173.67,173.67,173.4,173.4,10412.0,157.0335,157.0335,156.7893,156.7893,10412.0
2019-02-04 09:55:00,173.45,173.47,173.26,173.39,6888.0,156.8345,156.8526,156.6627,156.7803,6888.0
2019-02-04 10:00:00,173.29,173.36,173.04,173.04,15900.0,156.6899,156.7531,156.4638,156.4638,15900.0
2019-02-04 10:05:00,173.1,173.12,172.92,173.05,18074.0,156.5181,156.5361,156.3553,156.4728,18074.0
2019-02-04 10:10:00,173.06,173.45,173.0,173.34,10269.0,156.4819,156.8345,156.4276,156.7351,10269.0
2019-02-04 10:15:00,173.29,173.44,173.17,173.17,5275.0,156.6899,156.8255,156.5813,156.5813,5275.0
2019-02-04 10:20:00,173.19,173.21,173.0,173.04,4887.0,156.5994,156.6175,156.4276,156.4638,4887.0
2019-02-04 10:25:00,173.06,173.22,173.0,173.1,8794.0,156.4819,156.6266,156.4276,156.5181,8794.0
2019-02-04 10:30:00,173.1,173.35,173.09,173.3,7550.0,156.5181,156.7441,156.509,156.6989,7550.0
2019-02-04 10:35:00,173.24,173.33,173.11,173.22,4550.0,156.6446,156.726,156.5271,156.6266,4550.0
2019-02-04 10:40:00,173.25,173.47,173.17,173.2,7783.0,156.6537,156.8526,156.5813,156.6085,7783.0
2019-02-04 10:45:00,173.18,173.25,173.1,173.16,4400.0,156.5904,156.6537,156.5181,156.5723,4400.0
2019-02-04 10:50:00,173.22,173.29,173.1,173.19,4720.0,156.6266,156.6899,156.5181,156.5994,4720.0
2019-02-04 10:55:00,173.17,173.32,173.12,173.24,5841.0,156.5813,156.717,156.5361,156.6446,5841.0
2019-02-04 11:00:00,173.25,173.4,173.24,173.29,9071.0,156.6537,156.7893,156.6446,156.6899,9071.0
2019-02-04 11:05:00,173.31,173.33,173.1,173.1,10570.0,156.7079,156.726,156.5181,156.5181,10570.0
2019-02-04 11:10:00,173.1,173.16,173.05,173.09,6000.0,156.5181,156.5723,156.4728,156.509,6000.0
2019-02-04 11:15:00,173.14,173.17,173.07,173.15,7410.0,156.5542,156.5813,156.4909,156.5633,7410.0
2019-02-04 11:20:00,173.15,173.36,173.14,173.26,14531.0,156.5633,156.7531,156.5542,156.6627,14531.0
2019-02-04 11:25:00,173.21,173.38,173.17,173.23,4587.0,156.6175,156.7712,156.5813,156.6356,4587.0
2019-02-04 11:30:00,173.27,173.46,173.24,173.41,7735.0,156.6718,156.8436,156.6446,156.7984,7735.0
2019-02-04 11:35:00,173.41,173.64,173.33,173.59,7195.0,156.7984,157.0063,156.726,156.9611,7195.0
2019-02-04 11:40:00,173.55,173.55,173.32,173.33,3317.0,156.9249,156.9249,156.717,156.726,3317.0
2019-02-04 11:45:00,173.38,173.49,173.28,173.45,6766.0,156.7712,156.8707,156.6808,156.8345,6766.0
2019-02-04 11:50:00,173.43,173.47,173.37,173.46,12165.0,156.8164,156.8526,156.7622,156.8436,12165.0
2019-02-04 11:55:00,173.41,173.46,173.25,173.42,6142.0,156.7984,156.8436,156.6537,156.8074,6142.0
2019-02-04 12:00:00,173.42,173.47,173.22,173.34,3870.0,156.8074,156.8526,156.6266,156.7351,3870.0
2019-02-04 12:05:00,173.29,173.34,173.21,173.32,3825.0,156.6899,156.7351,156.6175,156.717,3825.0
2019-02-04 12:10:00,173.33,173.33,173.23,173.25,4025.0,156.726,156.726,156.6356,156.6537,4025.0
2019-02-04 12:15:00,173.27,173.34,173.21,173.33,6055.0,156.6718,156.7351,156.6175,156.726,6055.0
2019-02-04 12:20:00,173.28,173.34,173.2,173.2,5095.0,156.6808,156.7351,156.6085,156.6085,5095.0
2019-02-04 12:25:00,173.17,173.22,173.12,173.19,5773.0,156.5813,156.6266,156.5361,156.5994,5773.0
2019-02-04 12:30:00,173.16,173.22,173.06,173.07,9078.0,156.5723,156.6266,156.4819,156.4909,9078.0
2019-02-04 12:35:00,173.03,173.15,172.99,173.1,12460.0,156.4548,156.5633,156.4186,156.5181,12460.0
2019-02-04 12:40:00,173.09,173.2,173.01,173.18,9509.0,156.509,156.6085,156.4367,156.5904,9509.0
2019-02-04 12:45:00,173.18,173.29,173.12,173.16,7915.0,156.5904,156.6899,156.5361,156.5723,7915.0
2019-02-04 12:50:00,173.17,173.17,173.05,173.14,7387.0,156.5813,156.5813,156.4728,156.5542,7387.0
2019-02-04 12:55:00,173.19,173.27,173.13,173.19,5600.0,156.5994,156.6718,156.5452,156.5994,5600.0
2019-02-04 13:00:00,173.16,173.33,173.08,173.25,5749.0,156.5723,156.726,156.5,156.6537,5749.0
2019-02-04 13:05:00,173.24,173.27,173.2,173.21,3070.0,156.6446,156.6718,156.6085,156.6175,3070.0
2019-02-04 13:10:00,173.22,173.3,173.2,173.29,12107.0,156.6266,156.6989,156.6085,156.6899,12107.0
2019-02-04 13:15:00,173.25,173.3,173.13,173.22,10385.0,156.6537,156.6989,156.5452,156.6266,10385.0
2019-02-04 13:20:00,173.22,173.22,173.02,173.09,6321.0,156.6266,156.6266,156.4457,156.509,6321.0
2019-02-04 13:25:00,173.09,173.09,173.0,173.08,4800.0,156.509,156.509,156.4276,156.5,4800.0
2019-02-04 13:30:00,173.05,173.06,172.84,172.84,7882.0,156.4728,156.4819,156.283,156.283,7882.0
2019-02-04 13:35:00,172.84,172.91,172.75,172.85,8047.0,156.283,156.3463,156.2016,156.292,8047.0
2019-02-04 13:40:00,172.8,172.9,172.7,172.81,5845.0,156.2468,156.3372,156.1564,156.2558,5845.0
2019-02-04 13:45:00,172.84,172.94,172.79,172.83,4161.0,156.283,156.3734,156.2378,156.2739,4161.0
2019-02-04 13:50:00,172.82,172.82,172.67,172.76,6191.0,156.2649,156.2649,156.1292,156.2106,6191.0
2019-02-04 13:55:00,172.76,172.76,172.65,172.7,5814.0,156.2106,156.2106,156.1112,156.1564,5814.0
2019-02-04 14:00:00,172.64,172.71,172.45,172.47,20587.0,156.1021,156.1654,155.9303,155.9484,20587.0
2019-02-04 14:05:00,172.47,172.59,172.44,172.54,6767.0,155.9484,156.0569,155.9213,156.0117,6767.0
2019-02-04 14:10:00,172.53,172.61,172.53,172.56,10619.0,156.0027,156.075,156.0027,156.0298,10619.0
2019-02-04 14:15:00,172.56,172.56,172.3,172.43,9166.0,156.0298,156.0298,155.7947,155.9122,9166.0
2019-02-04 14:20:00,172.43,172.44,172.39,172.39,8090.0,155.9122,155.9213,155.8761,155.8761,8090.0
2019-02-04 14:25:00,172.39,172.44,172.33,172.44,10780.0,155.8761,155.9213,155.8218,155.9213,10780.0
2019-02-04 14:30:00,172.41,172.51,172.31,172.4,18384.0,155.8942,155.9846,155.8037,155.8851,18384.0
2019-02-04 14:35:00,172.36,172.37,172.3,172.35,7184.0,155.8489,155.858,155.7947,155.8399,7184.0
2019-02-04 14:40:00,172.33,172.33,172.12,172.2,5375.0,155.8218,155.8218,155.6319,155.7043,5375.0
2019-02-04 14:45:00,172.26,172.29,172.15,172.15,6895.0,155.7585,155.7856,155.6591,155.6591,6895.0
2019-02-04 14:50:00,172.17,172.28,172.15,172.21,8761.0,155.6771,155.7766,155.6591,155.7133,8761.0
2019-02-04 14:55:00,172.2,172.3,172.2,172.28,7038.0,155.7043,155.7947,155.7043,155.7766,7038.0
2019-02-04 15:00:00,172.3,172.34,172.17,172.21,8013.0,155.7947,155.8309,155.6771,155.7133,8013.0
2019-02-04 15:05:00,172.18,172.28,172.14,172.22,11794.0,155.6862,155.7766,155.65,155.7224,11794.0
2019-02-04 15:10:00,172.22,172.23,172.14,172.19,6596.0,155.7224,155.7314,155.65,155.6952,6596.0
2019-02-04 15:15:00,172.17,172.24,172.15,172.21,8873.0,155.6771,155.7404,155.6591,155.7133,8873.0
2019-02-04 15:20:00,172.22,172.35,172.18,172.31,7538.0,155.7224,155.8399,155.6862,155.8037,7538.0
2019-02-04 15:25:00,172.31,172.32,172.18,172.22,8596.0,155.8037,155.8128,155.6862,155.7224,8596.0
2019-02-04 15:30:00,172.22,172.31,172.21,172.27,11729.0,155.7224,155.8037,155.7133,155.7676,11729.0
2019-02-04 15:35:00,172.28,172.39,172.27,172.36,15098.0,155.7766,155.8761,155.7676,155.8489,15098.0
2019-02-04 15:40:00,172.36,172.5,172.25,172.27,43056.0,155.8489,155.9755,155.7495,155.7676,43056.0
2019-02-04 15:45:00,172.25,172.27,171.96,172.02,46718.0,155.7495,155.7676,155.4873,155.5415,46718.0
2019-02-04 15:50:00,172.02,172.17,172.02,172.12,44336.0,155.5415,155.6771,155.5415,155.6319,44336.0
2019-02-04 15:55:00,172.13,172.84,172.13,172.8,127652.0,155.641,156.283,155.641,156.2468,127652.0
2019-02-05 09:30:00,173.88,176.23,173.51,174.67,89094.0,157.2233,159.3482,156.8888,157.9377,89094.0
2019-02-05 09:35:00,174.51,175.77,174.51,175.39,36177.0,157.793,158.9323,157.793,158.5887,36177.0
2019-02-05 09:40:00,175.3,176.0,175.1,175.62,28761.0,158.5073,159.1403,158.3265,158.7967,28761.0
2019-02-05 09:45:00,175.68,176.46,175.54,175.73,50587.0,158.8509,159.5562,158.7243,158.8961,50587.0
2019-02-05 09:50:00,175.51,175.65,175.1,175.49,12665.0,158.6972,158.8238,158.3265,158.6791,12665.0
2019-02-05 09:55:00,175.36,175.47,174.65,174.75,20461.0,158.5616,158.661,157.9196,158.01,20461.0
2019-02-05 10:00:00,174.65,174.95,174.5,174.95,11484.0,157.9196,158.1908,157.7839,158.1908,11484.0
2019-02-05 10:05:00,174.96,175.19,174.85,174.9,19179.0,158.1999,158.4078,158.1004,158.1456,19179.0
2019-02-05 10:10:00,174.75,174.92,174.56,174.92,13380.0,158.01,158.1637,157.8382,158.1637,13380.0
2019-02-05 10:15:00,174.96,175.08,174.9,174.95,34767.0,158.1999,158.3084,158.1456,158.1908,34767.0
2019-02-05 10:20:00,174.99,175.06,174.64,174.69,16610.0,158.227,158.2903,157.9105,157.9557,16610.0
2019-02-05 10:25:00,174.74,174.8,174.44,174.63,16390.0,158.001,158.0552,157.7297,157.9015,16390.0
2019-02-05 10:30:00,174.79,174.98,174.75,174.98,17531.0,158.0462,158.218,158.01,158.218,17531.0
2019-02-05 10:35:00,174.98,175.12,174.93,175.03,15936.0,158.218,158.3446,158.1728,158.2632,15936.0
2019-02-05 10:40:00,175.0,175.07,174.93,174.98,29341.0,158.236,158.2993,158.1728,158.218,29341.0
2019-02-05 10:45:00,174.98,175.09,174.94,175.02,32266.0,158.218,158.3174,158.1818,158.2541,32266.0
2019-02-05 10:50:00,175.04,175.21,174.95,175.04,49753.0,158.2722,158.4259,158.1908,158.2722,49753.0
2019-02-05 10:55:00,175.02,175.12,174.95,175.0,20338.0,158.2541,158.3446,158.1908,158.236,20338.0
2019-02-05 11:00:00,175.03,175.1,174.88,174.88,18880.0,158.2632,158.3265,158.1275,158.1275,18880.0
2019-02-05 11:05:00,174.9,175.03,174.85,174.86,10973.0,158.1456,158.2632,158.1004,158.1095,10973.0
2019-02-05 11:10:00,174.83,174.86,174.79,174.8,5462.0,158.0823,158.1095,158.0462,158.0552,5462.0
2019-02-05 11:15:00,174.8,174.82,174.62,174.72,8680.0,158.0552,158.0733,157.8924,157.9829,8680.0
2019-02-05 11:20:00,174.72,174.91,174.72,174.89,11944.0,157.9829,158.1547,157.9829,158.1366,11944.0
2019-02-05 11:25:00,174.9,174.95,174.65,174.72,6412.0,158.1456,158.1908,157.9196,157.9829,6412.0
2019-02-05 11:30:00,174.77,174.83,174.74,174.77,3700.0,158.0281,158.0823,158.001,158.0281,3700.0
2019-02-05 11:35:00,174.82,174.87,174.74,174.85,5547.0,158.0733,158.1185,158.001,158.1004,5547.0
2019-02-05 11:40:00,174.85,174.86,174.8,174.86,5961.0,158.1004,158.1095,158.0552,158.1095,5961.0
2019-02-05 11:45:00,174.8,174.8,174.5,174.54,21406.0,158.0552,158.0552,157.7839,157.8201,21406.0
2019-02-05 11:50:00,174.53,174.57,174.38,174.39,15482.0,157.8111,157.8472,157.6754,157.6845,15482.0
2019-02-05 11:55:00,174.43,174.51,174.12,174.21,8953.0,157.7206,157.793,157.4403,157.5217,8953.0
2019-02-05 12:00:00,174.18,174.44,174.18,174.3,8247.0,157.4946,157.7297,157.4946,157.6031,8247.0
2019-02-05 12:05:00,174.29,174.43,174.14,174.27,27890.0,157.5941,157.7206,157.4584,157.576,27890.0
2019-02-05 12:10:00,174.25,174.39,174.17,174.33,6728.0,157.5579,157.6845,157.4856,157.6302,6728.0
2019-02-05 12:15:00,174.31,174.67,174.31,174.45,13302.0,157.6121,157.9377,157.6121,157.7387,13302.0
2019-02-05 12:20:00,174.45,174.58,174.36,174.49,7330.0,157.7387,157.8563,157.6574,157.7749,7330.0
2019-02-05 12:25:00,174.47,174.56,174.36,174.42,6441.0,157.7568,157.8382,157.6574,157.7116,6441.0
2019-02-05 12:30:00,174.46,174.47,174.23,174.27,11473.0,157.7478,157.7568,157.5398,157.576,11473.0
2019-02-05 12:35:00,174.28,174.32,174.16,174.26,11796.0,157.585,157.6212,157.4765,157.5669,11796.0
2019-02-05 12:40:00,174.31,174.31,174.07,174.11,9313.0,157.6121,157.6121,157.3951,157.4313,9313.0
2019-02-05 12:45:00,174.09,174.14,174.05,174.13,8025.0,157.4132,157.4584,157.3771,157.4494,8025.0
2019-02-05 12:50:00,174.17,174.23,174.01,174.08,35273.0,157.4856,157.5398,157.3409,157.4042,35273.0
2019-02-05 12:55:00,174.05,174.05,173.77,173.8,10375.0,157.3771,157.3771,157.1239,157.151,10375.0
2019-02-05 13:00:00,173.83,173.97,173.81,173.93,5203.0,157.1781,157.3047,157.16,157.2685,5203.0
2019-02-05 13:05:00,173.95,173.95,173.78,173.88,10186.0,157.2866,157.2866,157.1329,157.2233,10186.0
2019-02-05 13:10:00,173.88,173.97,173.84,173.89,5778.0,157.2233,157.3047,157.1872,157.2324,5778.0
2019-02-05 13:15:00,173.91,174.18,173.85,174.15,13426.0,157.2505,157.4946,157.1962,157.4675,13426.0
2019-02-05 13:20:00,174.15,174.24,173.96,174.13,36152.0,157.4675,157.5489,157.2957,157.4494,36152.0
2019-02-05 13:25:00,174.11,174.2,174.11,174.2,5176.0,157.4313,157.5127,157.4313,157.5127,5176.0
2019-02-05 13:30:00,174.22,174.23,173.9,173.92,13093.0,157.5308,157.5398,157.2414,157.2595,13093.0
2019-02-05 13:35:00,173.94,173.95,173.76,173.84,3805.0,157.2776,157.2866,157.1148,157.1872,3805.0
2019-02-05 13:40:00,173.81,173.88,173.66,173.67,10892.0,157.16,157.2233,157.0244,157.0335,10892.0
2019-02-05 13:45:00,173.66,173.81,173.64,173.7,6383.0,157.0244,157.16,157.0063,157.0606,6383.0
2019-02-05 13:50:00,173.75,173.75,173.51,173.53,9665.0,157.1058,157.1058,156.8888,156.9069,9665.0
2019-02-05 13:55:00,173.52,173.61,173.34,173.36,16395.0,156.8978,156.9792,156.7351,156.7531,16395.0
2019-02-05 14:00:00,173.4,173.64,173.39,173.6,12209.0,156.7893,157.0063,156.7803,156.9702,12209.0
2019-02-05 14:05:00,173.59,173.76,173.59,173.75,9045.0,156.9611,157.1148,156.9611,157.1058,9045.0
2019-02-05 14:10:00,173.74,173.94,173.69,173.94,17862.0,157.0967,157.2776,157.0515,157.2776,17862.0
2019-02-05 14:15:00,174.0,174.0,173.9,173.91,6715.0,157.3318,157.3318,157.2414,157.2505,6715.0
2019-02-05 14:20:00,173.91,174.13,173.89,174.01,44490.0,157.2505,157.4494,157.2324,157.3409,44490.0
2019-02-05 14:25:00,174.0,174.02,173.78,173.83,10702.0,157.3318,157.3499,157.1329,157.1781,10702.0
2019-02-05 14:30:00,173.85,173.85,173.71,173.78,5619.0,157.1962,157.1962,157.0696,157.1329,5619.0
2019-02-05 14:35:00,173.78,173.78,173.6,173.66,10472.0,157.1329,157.1329,156.9702,157.0244,10472.0
2019-02-05 14:40:00,173.68,173.75,173.58,173.75,5553.0,157.0425,157.1058,156.9521,157.1058,5553.0
2019-02-05 14:45:00,173.77,173.96,173.75,173.95,9641.0,157.1239,157.2957,157.1058,157.2866,9641.0
2019-02-05 14:50:00,173.94,173.97,173.79,173.83,13449.0,157.2776,157.3047,157.142,157.1781,13449.0
2019-02-05 14:55:00,173.82,173.95,173.77,173.94,9808.0,157.1691,157.2866,157.1239,157.2776,9808.0
2019-02-05 15:00:00,173.9,174.06,173.87,173.96,17347.0,157.2414,157.3861,157.2143,157.2957,17347.0
2019-02-05 15:05:00,173.94,174.24,173.9,174.24,11537.0,157.2776,157.5489,157.2414,157.5489,11537.0
2019-02-05 15:10:00,174.25,174.27,174.05,174.23,14011.0,157.5579,157.576,157.3771,157.5398,14011.0
2019-02-05 15:15:00,174.22,174.28,174.12,174.23,14264.0,157.5308,157.585,157.4403,157.5398,14264.0
2019-02-05 15:20:00,174.22,174.46,174.2,174.31,15759.0,157.5308,157.7478,157.5127,157.6121,15759.0
2019-02-05 15:25:00,174.34,174.73,174.33,174.68,26033.0,157.6393,157.9919,157.6302,157.9467,26033.0
2019-02-05 15:30:00,174.71,174.73,174.61,174.67,23919.0,157.9738,157.9919,157.8834,157.9377,23919.0
2019-02-05 15:35:00,174.65,174.75,174.52,174.55,29642.0,157.9196,158.01,157.802,157.8292,29642.0
2019-02-05 15:40:00,174.56,174.57,174.27,174.32,19830.0,157.8382,157.8472,157.576,157.6212,19830.0
2019-02-05 15:45:00,174.33,174.33,174.06,174.09,34623.0,157.6302,157.6302,157.3861,157.4132,34623.0
2019-02-05 15:50:00,174.08,174.09,173.91,174.05,40497.0,157.4042,157.4132,157.2505,157.3771,40497.0
2019-02-05 15:55:00,174.06,174.7,174.06,174.69,140763.0,157.3861,157.9648,157.3861,157.9557,140763.0
2019-02-06 09:30:00,174.34,174.68,173.55,173.55,29023.0,157.6393,157.9467,156.9249,156.9249,29023.0
2019-02-06 09:35:00,173.56,173.71,173.3,173.43,14488.0,156.934,157.0696,156.6989,156.8164,14488.0
2019-02-06 09:40:00,173.32,173.94,173.25,173.42,26625.0,156.717,157.2776,156.6537,156.8074,26625.0
2019-02-06 09:45:00,173.28,173.3,172.88,172.96,29238.0,156.6808,156.6989,156.3191,156.3915,29238.0
2019-02-06 09:50:00,173.01,173.03,172.55,172.55,17225.0,156.4367,156.4548,156.0207,156.0207,17225.0
2019-02-06 09:55:00,172.63,172.63,172.34,172.41,19007.0,156.0931,156.0931,155.8309,155.8942,19007.0
2019-02-06 10:00:00,172.48,172.49,172.11,172.24,26020.0,155.9574,155.9665,155.6229,155.7404,26020.0
2019-02-06 10:05:00,172.24,172.59,172.2,172.47,11294.0,155.7404,156.0569,155.7043,155.9484,11294.0
2019-02-06 10:10:00,172.38,172.44,171.92,172.02,18222.0,155.867,155.9213,155.4511,155.5415,18222.0
2019-02-06 10:15:00,172.01,172.04,171.67,171.78,27596.0,155.5325,155.5596,155.225,155.3245,27596.0
2019-02-06 10:20:00,171.8,171.84,171.48,171.61,18167.0,155.3426,155.3788,155.0532,155.1708,18167.0
2019-02-06 10:25:00,171.6,171.86,171.4,171.45,19577.0,155.1617,155.3968,154.9809,155.0261,19577.0
2019-02-06 10:30:00,171.46,171.87,171.38,171.87,13691.0,155.0352,155.4059,154.9628,155.4059,13691.0
2019-02-06 10:35:00,171.88,172.15,171.7,171.92,11020.0,155.4149,155.6591,155.2522,155.4511,11020.0
2019-02-06 10:40:00,171.9,171.98,171.8,171.87,11233.0,155.433,155.5053,155.3426,155.4059,11233.0
2019-02-06 10:45:00,171.86,172.25,171.83,172.25,11828.0,155.3968,155.7495,155.3697,155.7495,11828.0
2019-02-06 10:50:00,172.28,172.73,172.18,172.32,47493.0,155.7766,156.1835,155.6862,155.8128,47493.0
2019-02-06 10:55:00,172.32,172.47,172.03,172.09,22120.0,155.8128,155.9484,155.5506,155.6048,22120.0
2019-02-06 11:00:00,172.09,172.12,171.9,172.0,12390.0,155.6048,155.6319,155.433,155.5234,12390.0
2019-02-06 11:05:00,171.99,172.16,171.86,171.9,10367.0,155.5144,155.6681,155.3968,155.433,10367.0
2019-02-06 11:10:00,171.9,171.94,171.84,171.9,13102.0,155.433,155.4692,155.3788,155.433,13102.0
2019-02-06 11:15:00,171.9,172.01,171.77,171.9,14374.0,155.433,155.5325,155.3155,155.433,14374.0
2019-02-06 11:20:00,171.95,172.15,171.88,172.01,26961.0,155.4782,155.6591,155.4149,155.5325,26961.0
2019-02-06 11:25:00,171.97,172.16,171.85,171.98,46524.0,155.4963,155.6681,155.3878,155.5053,46524.0
2019-02-06 11:30:00,172.0,172.05,171.7,171.7,8451.0,155.5234,155.5686,155.2522,155.2522,8451.0
2019-02-06 11:35:00,171.69,171.73,171.5,171.55,11760.0,155.2431,155.2793,155.0713,155.1165,11760.0
2019-02-06 11:40:00,171.5,171.58,171.36,171.47,10289.0,155.0713,155.1437,154.9447,155.0442,10289.0
2019-02-06 11:45:00,171.5,171.55,171.36,171.37,7323.0,155.0713,155.1165,154.9447,154.9538,7323.0
2019-02-06 11:50:00,171.37,171.52,171.34,171.49,12278.0,154.9538,155.0894,154.9267,155.0623,12278.0
2019-02-06 11:55:00,171.5,171.67,171.5,171.64,12691.0,155.0713,155.225,155.0713,155.1979,12691.0
2019-02-06 12:00:00,171.66,171.66,171.37,171.52,9060.0,155.216,155.216,154.9538,155.0894,9060.0
2019-02-06 12:05:00,171.51,171.59,171.46,171.52,9540.0,155.0804,155.1527,155.0352,155.0894,9540.0
2019-02-06 12:10:00,171.53,171.8,171.53,171.8,5480.0,155.0985,155.3426,155.0985,155.3426,5480.0
2019-02-06 12:15:00,171.74,171.86,171.66,171.84,7962.0,155.2883,155.3968,155.216,155.3788,7962.0
2019-02-06 12:20:00,171.84,172.0,171.81,171.81,8721.0,155.3788,155.5234,155.3516,155.3516,8721.0
2019-02-06 12:25:00,171.81,171.96,171.78,171.89,5044.0,155.3516,155.4873,155.3245,155.424,5044.0
2019-02-06 12:30:00,171.82,171.88,171.76,171.84,4500.0,155.3607,155.4149,155.3064,155.3788,4500.0
2019-02-06 12:35:00,171.88,171.88,171.76,171.86,8045.0,155.4149,155.4149,155.3064,155.3968,8045.0
2019-02-06 12:40:00,171.91,171.95,171.76,171.89,5042.0,155.4421,155.4782,155.3064,155.424,5042.0
2019-02-06 12:45:00,171.89,172.45,171.89,172.43,30474.0,155.424,155.9303,155.424,155.9122,30474.0
2019-02-06 12:50:00,172.49,172.68,172.41,172.59,17296.0,155.9665,156.1383,155.8942,156.0569,17296.0
2019-02-06 12:55:00,172.58,172.9,172.57,172.72,12552.0,156.0479,156.3372,156.0388,156.1745,12552.0
2019-02-06 13:00:00,172.74,172.9,172.74,172.86,9815.0,156.1925,156.3372,156.1925,156.301,9815.0
2019-02-06 13:05:00,172.88,172.9,172.66,172.68,22331.0,156.3191,156.3372,156.1202,156.1383,22331.0
2019-02-06 13:10:00,172.68,172.82,172.63,172.74,12121.0,156.1383,156.2649,156.0931,156.1925,12121.0
2019-02-06 13:15:00,172.74,172.76,172.6,172.6,6982.0,156.1925,156.2106,156.066,156.066,6982.0
2019-02-06 13:20:00,172.67,172.67,172.57,172.65,9117.0,156.1292,156.1292,156.0388,156.1112,9117.0
2019-02-06 13:25:00,172.65,172.78,172.55,172.59,8300.0,156.1112,156.2287,156.0207,156.0569,8300.0
2019-02-06 13:30:00,172.56,172.6,172.46,172.57,10967.0,156.0298,156.066,155.9394,156.0388,10967.0
2019-02-06 13:35:00,172.55,172.64,172.54,172.58,6952.0,156.0207,156.1021,156.0117,156.0479,6952.0
2019-02-06 13:40:00,172.62,172.64,172.53,172.55,5489.0,156.084,156.1021,156.0027,156.0207,5489.0
2019-02-06 13:45:00,172.56,172.56,172.38,172.38,7843.0,156.0298,156.0298,155.867,155.867,7843.0
2019-02-06 13:50:00,172.4,172.42,172.24,172.28,8828.0,155.8851,155.9032,155.7404,155.7766,8828.0
2019-02-06 13:55:00,172.28,172.32,172.24,172.3,21486.0,155.7766,155.8128,155.7404,155.7947,21486.0
2019-02-06 14:00:00,172.29,172.29,172.1,172.13,5851.0,155.7856,155.7856,155.6138,155.641,5851.0
2019-02-06 14:05:00,172.15,172.15,172.01,172.09,8011.0,155.6591,155.6591,155.5325,155.6048,8011.0
2019-02-06 14:10:00,172.1,172.13,171.93,171.97,9467.0,155.6138,155.641,155.4601,155.4963,9467.0
2019-02-06 14:15:00,171.95,171.98,171.75,171.83,10750.0,155.4782,155.5053,155.2974,155.3697,10750.0
2019-02-06 14:20:00,171.8,171.87,171.69,171.8,6866.0,155.3426,155.4059,155.2431,155.3426,6866.0
2019-02-06 14:25:00,171.78,171.93,171.78,171.78,10090.0,155.3245,155.4601,155.3245,155.3245,10090.0
2019-02-06 14:30:00,171.79,171.83,171.57,171.64,11642.0,155.3335,155.3697,155.1346,155.1979,11642.0
2019-02-06 14:35:00,171.68,171.73,171.57,171.61,19767.0,155.2341,155.2793,155.1346,155.1708,19767.0
2019-02-06 14:40:00,171.61,171.73,171.59,171.64,7106.0,155.1708,155.2793,155.1527,155.1979,7106.0
2019-02-06 14:45:00,171.62,171.78,171.57,171.74,12475.0,155.1798,155.3245,155.1346,155.2883,12475.0
2019-02-06 14:50:00,171.79,171.83,171.61,171.64,11209.0,155.3335,155.3697,155.1708,155.1979,11209.0
2019-02-06 14:55:00,171.65,171.8,171.65,171.77,5951.0,155.207,155.3426,155.207,155.3155,5951.0
2019-02-06 15:00:00,171.76,171.8,171.64,171.64,7940.0,155.3064,155.3426,155.1979,155.1979,7940.0
2019-02-06 15:05:00,171.63,171.74,171.55,171.65,11441.0,155.1889,155.2883,155.1165,155.207,11441.0
2019-02-06 15:10:00,171.63,171.63,171.46,171.58,9579.0,155.1889,155.1889,155.0352,155.1437,9579.0
2019-02-06 15:15:00,171.58,171.59,171.47,171.52,6848.0,155.1437,155.1527,155.0442,155.0894,6848.0
2019-02-06 15:20:00,171.56,171.65,171.5,171.51,6468.0,155.1256,155.207,155.0713,155.0804,6468.0
2019-02-06 15:25:00,171.51,171.62,171.49,171.58,6400.0,155.0804,155.1798,155.0623,155.1437,6400.0
2019-02-06 15:30:00,171.58,171.77,171.57,171.76,11464.0,155.1437,155.3155,155.1346,155.3064,11464.0
2019-02-06 15:35:00,171.77,172.2,171.77,172.07,26643.0,155.3155,155.7043,155.3155,155.5867,26643.0
2019-02-06 15:40:00,172.04,172.21,172.03,172.2,31235.0,155.5596,155.7133,155.5506,155.7043,31235.0
2019-02-06 15:45:00,172.17,172.2,172.14,172.18,27998.0,155.6771,155.7043,155.65,155.6862,27998.0
2019-02-06 15:50:00,172.19,172.34,172.18,172.31,42016.0,155.6952,155.8309,155.6862,155.8037,42016.0
2019-02-06 15:55:00,172.31,172.48,172.2,172.29,87491.0,155.8037,155.9574,155.7043,155.7856,87491.0
2019-02-07 09:30:00,171.62,172.05,171.31,171.9,40332.0,155.1798,155.5686,154.8995,155.433,40332.0
2019-02-07 09:35:00,171.89,172.07,171.48,171.69,16327.0,155.424,155.5867,155.0532,155.2431,16327.0
2019-02-07 09:40:00,171.55,172.14,171.43,172.14,18925.0,155.1165,155.65,155.008,155.65,18925.0
2019-02-07 09:45:00,171.95,171.96,171.54,171.6,8873.0,155.4782,155.4873,155.1075,155.1617,8873.0
2019-02-07 09:50:00,171.61,172.55,171.61,172.35,15591.0,155.1708,156.0207,155.1708,155.8399,15591.0
2019-02-07 09:55:00,172.46,172.75,172.41,172.65,7134.0,155.9394,156.2016,155.8942,156.1112,7134.0
2019-02-07 10:00:00,172.6,172.85,172.41,172.76,33390.0,156.066,156.292,155.8942,156.2106,33390.0
2019-02-07 10:05:00,172.83,173.4,172.73,173.28,17799.0,156.2739,156.7893,156.1835,156.6808,17799.0
2019-02-07 10:10:00,173.25,174.17,173.25,174.1,57539.0,156.6537,157.4856,156.6537,157.4223,57539.0
2019-02-07 10:15:00,174.02,174.33,173.49,173.49,25140.0,157.3499,157.6302,156.8707,156.8707,25140.0
2019-02-07 10:20:00,173.48,174.26,173.48,174.14,15866.0,156.8617,157.5669,156.8617,157.4584,15866.0
2019-02-07 10:25:00,174.08,174.2,173.83,173.83,14500.0,157.4042,157.5127,157.1781,157.1781,14500.0
2019-02-07 10:30:00,173.88,174.27,173.88,174.17,16724.0,157.2233,157.576,157.2233,157.4856,16724.0
2019-02-07 10:35:00,174.17,174.58,174.08,174.24,35678.0,157.4856,157.8563,157.4042,157.5489,35678.0
2019-02-07 10:40:00,174.29,174.59,174.13,174.43,26866.0,157.5941,157.8653,157.4494,157.7206,26866.0
2019-02-07 10:45:00,174.44,174.61,174.07,174.08,13722.0,157.7297,157.8834,157.3951,157.4042,13722.0
2019-02-07 10:50:00,174.07,174.22,173.75,173.86,35733.0,157.3951,157.5308,157.1058,157.2053,35733.0
2019-02-07 10:55:00,173.83,173.87,173.62,173.67,30586.0,157.1781,157.2143,156.9882,157.0335,30586.0
2019-02-07 11:00:00,173.72,173.76,173.34,173.72,18959.0,157.0787,157.1148,156.7351,157.0787,18959.0
2019-02-07 11:05:00,173.75,173.89,173.52,173.68,8946.0,157.1058,157.2324,156.8978,157.0425,8946.0
2019-02-07 11:10:00,173.6,173.7,173.49,173.53,7537.0,156.9702,157.0606,156.8707,156.9069,7537.0
2019-02-07 11:15:00,173.52,173.7,173.48,173.58,17037.0,156.8978,157.0606,156.8617,156.9521,17037.0
2019-02-07 11:20:00,173.58,173.73,173.47,173.52,9078.0,156.9521,157.0877,156.8526,156.8978,9078.0
2019-02-07 11:25:00,173.5,173.63,173.43,173.53,9486.0,156.8797,156.9973,156.8164,156.9069,9486.0
2019-02-07 11:30:00,173.58,173.58,173.12,173.34,18930.0,156.9521,156.9521,156.5361,156.7351,18930.0
2019-02-07 11:35:00,173.28,173.54,173.21,173.52,9424.0,156.6808,156.9159,156.6175,156.8978,9424.0
2019-02-07 11:40:00,173.53,173.92,173.51,173.92,15426.0,156.9069,157.2595,156.8888,157.2595,15426.0
2019-02-07 11:45:00,173.89,174.16,173.89,174.14,19107.0,157.2324,157.4765,157.2324,157.4584,19107.0
2019-02-07 11:50:00,174.14,174.28,173.7,173.72,10181.0,157.4584,157.585,157.0606,157.0787,10181.0
2019-02-07 11:55:00,173.71,173.73,173.34,173.34,9617.0,157.0696,157.0877,156.7351,156.7351,9617.0
2019-02-07 12:00:00,173.35,173.46,173.23,173.39,11639.0,156.7441,156.8436,156.6356,156.7803,11639.0
2019-02-07 12:05:00,173.38,173.59,173.26,173.59,10717.0,156.7712,156.9611,156.6627,156.9611,10717.0
2019-02-07 12:10:00,173.49,173.54,173.33,173.38,23350.0,156.8707,156.9159,156.726,156.7712,23350.0
2019-02-07 12:15:00,173.37,173.77,173.36,173.77,10976.0,156.7622,157.1239,156.7531,157.1239,10976.0
2019-02-07 12:20:00,173.79,174.17,173.71,173.95,19855.0,157.142,157.4856,157.0696,157.2866,19855.0
2019-02-07 12:25:00,173.97,174.44,173.84,174.35,25635.0,157.3047,157.7297,157.1872,157.6483,25635.0
2019-02-07 12:30:00,174.32,174.6,174.24,174.59,23605.0,157.6212,157.8744,157.5489,157.8653,23605.0
2019-02-07 12:35:00,174.51,174.68,174.46,174.52,17950.0,157.793,157.9467,157.7478,157.802,17950.0
2019-02-07 12:40:00,174.52,174.62,174.13,174.13,17103.0,157.802,157.8924,157.4494,157.4494,17103.0
2019-02-07 12:45:00,174.07,174.3,174.07,174.3,9104.0,157.3951,157.6031,157.3951,157.6031,9104.0
2019-02-07 12:50:00,174.3,174.3,173.94,173.94,9940.0,157.6031,157.6031,157.2776,157.2776,9940.0
2019-02-07 12:55:00,173.94,174.05,173.8,173.93,8185.0,157.2776,157.3771,157.151,157.2685,8185.0
2019-02-07 13:00:00,173.91,174.47,173.83,174.41,27484.0,157.2505,157.7568,157.1781,157.7026,27484.0
2019-02-07 13:05:00,174.46,174.63,174.31,174.33,13839.0,157.7478,157.9015,157.6121,157.6302,13839.0
2019-02-07 13:10:00,174.31,174.37,174.26,174.3,12851.0,157.6121,157.6664,157.5669,157.6031,12851.0
2019-02-07 13:15:00,174.3,174.34,174.19,174.25,8431.0,157.6031,157.6393,157.5036,157.5579,8431.0
2019-02-07 13:20:00,174.26,174.52,174.23,174.52,14517.0,157.5669,157.802,157.5398,157.802,14517.0
2019-02-07 13:25:00,174.52,174.62,174.37,174.41,6999.0,157.802,157.8924,157.6664,157.7026,6999.0
2019-02-07 13:30:00,174.41,174.67,174.41,174.56,14041.0,157.7026,157.9377,157.7026,157.8382,14041.0
2019-02-07 13:35:00,174.51,174.57,174.38,174.4,10557.0,157.793,157.8472,157.6754,157.6935,10557.0
2019-02-07 13:40:00,174.4,174.41,174.22,174.25,8515.0,157.6935,157.7026,157.5308,157.5579,8515.0
2019-02-07 13:45:00,174.22,174.31,174.09,174.19,15343.0,157.5308,157.6121,157.4132,157.5036,15343.0
2019-02-07 13:50:00,174.22,174.35,174.09,174.17,9220.0,157.5308,157.6483,157.4132,157.4856,9220.0
2019-02-07 13:55:00,174.15,174.16,173.89,173.89,16159.0,157.4675,157.4765,157.2324,157.2324,16159.0
2019-02-07 14:00:00,173.86,173.87,173.69,173.8,13464.0,157.2053,157.2143,157.0515,157.151,13464.0
2019-02-07 14:05:00,173.8,173.85,173.63,173.64,8169.0,157.151,157.1962,156.9973,157.0063,8169.0
2019-02-07 14:10:00,173.65,173.65,173.52,173.57,9598.0,157.0154,157.0154,156.8978,156.943,9598.0
2019-02-07 14:15:00,173.58,173.67,173.37,173.53,14641.0,156.9521,157.0335,156.7622,156.9069,14641.0
2019-02-07 14:20:00,173.51,173.54,173.39,173.47,6304.0,156.8888,156.9159,156.7803,156.8526,6304.0
2019-02-07 14:25:00,173.49,173.79,173.44,173.78,11876.0,156.8707,157.142,156.8255,157.1329,11876.0
2019-02-07 14:30:00,173.82,173.95,173.77,173.86,9028.0,157.1691,157.2866,157.1239,157.2053,9028.0
2019-02-07 14:35:00,173.84,173.89,173.51,173.51,11720.0,157.1872,157.2324,156.8888,156.8888,11720.0
2019-02-07 14:40:00,173.55,173.61,173.28,173.28,9900.0,156.9249,156.9792,156.6808,156.6808,9900.0
2019-02-07 14:45:00,173.27,173.46,173.24,173.42,7867.0,156.6718,156.8436,156.6446,156.8074,7867.0
2019-02-07 14:50:00,173.34,173.59,173.34,173.56,7723.0,156.7351,156.9611,156.7351,156.934,7723.0
2019-02-07 14:55:00,173.57,173.77,173.52,173.68,9041.0,156.943,157.1239,156.8978,157.0425,9041.0
2019-02-07 15:00:00,173.73,173.78,173.47,173.5,21102.0,157.0877,157.1329,156.8526,156.8797,21102.0
2019-02-07 15:05:00,173.52,173.74,173.5,173.74,12056.0,156.8978,157.0967,156.8797,157.0967,12056.0
2019-02-07 15:10:00,173.66,173.73,173.6,173.7,8831.0,157.0244,157.0877,156.9702,157.0606,8831.0
2019-02-07 15:15:00,173.68,173.74,173.6,173.73,4968.0,157.0425,157.0967,156.9702,157.0877,4968.0
2019-02-07 15:20:00,173.76,173.86,173.61,173.62,8547.0,157.1148,157.2053,156.9792,156.9882,8547.0
2019-02-07 15:25:00,173.66,173.77,173.6,173.67,13481.0,157.0244,157.1239,156.9702,157.0335,13481.0
2019-02-07 15:30:00,173.69,173.86,173.61,173.86,18911.0,157.0515,157.2053,156.9792,157.2053,18911.0
2019-02-07 15:35:00,173.84,173.86,173.66,173.69,11015.0,157.1872,157.2053,157.0244,157.0515,11015.0
2019-02-07 15:40:00,173.72,174.02,173.71,173.94,11962.0,157.0787,157.3499,157.0696,157.2776,11962.0
2019-02-07 15:45:00,173.9,174.01,173.87,173.92,26778.0,157.2414,157.3409,157.2143,157.2595,26778.0
2019-02-07 15:50:00,173.92,174.06,173.88,173.96,33598.0,157.2595,157.3861,157.2233,157.2957,33598.0
2019-02-07 15:55:00,173.97,174.14,173.87,174.05,81872.0,157.3047,157.4584,157.2143,157.3771,81872.0
2019-02-08 09:30:00,174.1,174.39,174.05,174.11,26440.0,157.4223,157.6845,157.3771,157.4313,26440.0
2019-02-08 09:35:00,174.11,174.39,174.09,174.35,11612.0,157.4313,157.6845,157.4132,157.6483,11612.0
2019-02-08 09:40:00,174.28,174.39,174.02,174.06,17826.0,157.585,157.6845,157.3499,157.3861,17826.0
2019-02-08 09:45:00,174.06,174.12,173.55,173.79,11261.0,157.3861,157.4403,156.9249,157.142,11261.0
2019-02-08 09:50:00,173.76,173.89,173.62,173.79,12259.0,157.1148,157.2324,156.9882,157.142,12259.0
2019-02-08 09:55:00,173.87,174.16,173.82,173.95,12843.0,157.2143,157.4765,157.1691,157.2866,12843.0
2019-02-08 10:00:00,173.91,174.25,173.91,174.0,25975.0,157.2505,157.5579,157.2505,157.3318,25975.0
2019-02-08 10:05:00,174.04,174.3,174.03,174.08,67573.0,157.368,157.6031,157.359,157.4042,67573.0
2019-02-08 10:10:00,174.14,174.14,173.8,173.8,50255.0,157.4584,157.4584,157.151,157.151,50255.0
2019-02-08 10:15:00,173.87,174.25,173.83,174.12,16571.0,157.2143,157.5579,157.1781,157.4403,16571.0
2019-02-08 10:20:00,174.06,174.06,173.87,174.04,7032.0,157.3861,157.3861,157.2143,157.368,7032.0
2019-02-08 10:25:00,173.93,174.15,173.88,174.02,11059.0,157.2685,157.4675,157.2233,157.3499,11059.0
2019-02-08 10:30:00,174.1,174.2,173.96,174.1,14140.0,157.4223,157.5127,157.2957,157.4223,14140.0
2019-02-08 10:35:00,174.1,174.25,173.98,174.16,12214.0,157.4223,157.5579,157.3138,157.4765,12214.0
2019-02-08 10:40:00,174.13,174.29,174.11,174.17,11073.0,157.4494,157.5941,157.4313,157.4856,11073.0
2019-02-08 10:45:00,174.21,174.3,174.14,174.25,8450.0,157.5217,157.6031,157.4584,157.5579,8450.0
2019-02-08 10:50:00,174.3,174.31,174.06,174.07,9298.0,157.6031,157.6121,157.3861,157.3951,9298.0
2019-02-08 10:55:00,174.05,174.18,174.04,174.05,10379.0,157.3771,157.4946,157.368,157.3771,10379.0
2019-02-08 11:00:00,174.05,174.08,173.9,173.97,8805.0,157.3771,157.4042,157.2414,157.3047,8805.0
2019-02-08 11:05:00,173.9,174.1,173.89,174.05,9476.0,157.2414,157.4223,157.2324,157.3771,9476.0
2019-02-08 11:10:00,174.05,174.05,173.89,174.0,4705.0,157.3771,157.3771,157.2324,157.3318,4705.0
2019-02-08 11:15:00,173.99,174.04,173.8,173.92,9308.0,157.3228,157.368,157.151,157.2595,9308.0
2019-02-08 11:20:00,173.88,174.04,173.8,174.01,10528.0,157.2233,157.368,157.151,157.3409,10528.0
2019-02-08 11:25:00,174.03,174.16,173.99,174.03,9362.0,157.359,157.4765,157.3228,157.359,9362.0
2019-02-08 11:30:00,174.06,174.08,173.96,173.96,5309.0,157.3861,157.4042,157.2957,157.2957,5309.0
2019-02-08 11:35:00,173.93,173.96,173.8,173.96,43063.0,157.2685,157.2957,157.151,157.2957,43063.0
2019-02-08 11:40:00,174.0,174.15,173.98,174.14,7602.0,157.3318,157.4675,157.3138,157.4584,7602.0
2019-02-08 11:45:00,174.16,174.17,173.85,173.87,6601.0,157.4765,157.4856,157.1962,157.2143,6601.0
2019-02-08 11:50:00,173.87,174.12,173.79,174.09,12653.0,157.2143,157.4403,157.142,157.4132,12653.0
2019-02-08 11:55:00,174.13,174.22,174.02,174.14,3992.0,157.4494,157.5308,157.3499,157.4584,3992.0
2019-02-08 12:00:00,174.06,174.18,173.91,173.91,5430.0,157.3861,157.4946,157.2505,157.2505,5430.0
2019-02-08 12:05:00,173.94,174.1,173.81,173.83,4770.0,157.2776,157.4223,157.16,157.1781,4770.0
2019-02-08 12:10:00,173.82,174.01,173.8,173.87,11717.0,157.1691,157.3409,157.151,157.2143,11717.0
2019-02-08 12:15:00,173.85,173.99,173.85,173.97,6105.0,157.1962,157.3228,157.1962,157.3047,6105.0
2019-02-08 12:20:00,173.99,173.99,173.75,173.81,6566.0,157.3228,157.3228,157.1058,157.16,6566.0
2019-02-08 12:25:00,173.82,173.97,173.78,173.84,5724.0,157.1691,157.3047,157.1329,157.1872,5724.0
2019-02-08 12:30:00,173.82,173.92,173.79,173.9,3000.0,157.1691,157.2595,157.142,157.2414,3000.0
2019-02-08 12:35:00,173.85,173.91,173.8,173.89,4500.0,157.1962,157.2505,157.151,157.2324,4500.0
2019-02-08 12:40:00,173.89,174.17,173.86,174.09,10622.0,157.2324,157.4856,157.2053,157.4132,10622.0
2019-02-08 12:45:00,174.08,174.11,174.02,174.11,4844.0,157.4042,157.4313,157.3499,157.4313,4844.0
2019-02-08 12:50:00,174.1,174.17,173.95,173.95,11164.0,157.4223,157.4856,157.2866,157.2866,11164.0
2019-02-08 12:55:00,173.96,174.06,173.91,173.94,5301.0,157.2957,157.3861,157.2505,157.2776,5301.0
2019-02-08 13:00:00,173.98,174.15,173.98,174.14,7503.0,157.3138,157.4675,157.3138,157.4584,7503.0
2019-02-08 13:05:00,174.13,174.17,174.04,174.13,6181.0,157.4494,157.4856,157.368,157.4494,6181.0
2019-02-08 13:10:00,174.17,174.49,174.17,174.47,12541.0,157.4856,157.7749,157.4856,157.7568,12541.0
2019-02-08 13:15:00,174.43,174.46,174.29,174.3,8682.0,157.7206,157.7478,157.5941,157.6031,8682.0
2019-02-08 13:20:00,174.29,174.32,174.2,174.21,7801.0,157.5941,157.6212,157.5127,157.5217,7801.0
2019-02-08 13:25:00,174.21,174.22,174.0,174.0,3500.0,157.5217,157.5308,157.3318,157.3318,3500.0
2019-02-08 13:30:00,174.04,174.09,173.92,174.02,8709.0,157.368,157.4132,157.2595,157.3499,8709.0
2019-02-08 13:35:00,174.03,174.05,173.81,174.0,10218.0,157.359,157.3771,157.16,157.3318,10218.0
2019-02-08 13:40:00,173.99,174.15,173.99,174.07,3930.0,157.3228,157.4675,157.3228,157.3951,3930.0
2019-02-08 13:45:00,174.08,174.14,173.93,173.93,4003.0,157.4042,157.4584,157.2685,157.2685,4003.0
2019-02-08 13:50:00,173.93,174.04,173.92,174.03,11117.0,157.2685,157.368,157.2595,157.359,11117.0
2019-02-08 13:55:00,174.03,174.08,173.93,173.95,5039.0,157.359,157.4042,157.2685,157.2866,5039.0
2019-02-08 14:00:00,173.99,174.06,173.92,173.97,4746.0,157.3228,157.3861,157.2595,157.3047,4746.0
2019-02-08 14:05:00,173.94,174.17,173.92,174.16,8176.0,157.2776,157.4856,157.2595,157.4765,8176.0
2019-02-08 14:10:00,174.18,174.36,174.13,174.36,9249.0,157.4946,157.6574,157.4494,157.6574,9249.0
2019-02-08 14:15:00,174.38,174.44,174.3,174.42,6064.0,157.6754,157.7297,157.6031,157.7116,6064.0
2019-02-08 14:20:00,174.39,174.43,174.26,174.38,6297.0,157.6845,157.7206,157.5669,157.6754,6297.0
2019-02-08 14:25:00,174.32,174.69,174.32,174.68,11983.0,157.6212,157.9557,157.6212,157.9467,11983.0
2019-02-08 14:30:00,174.64,174.83,174.61,174.81,6160.0,157.9105,158.0823,157.8834,158.0642,6160.0
2019-02-08 14:35:00,174.83,174.87,174.63,174.65,4796.0,158.0823,158.1185,157.9015,157.9196,4796.0
2019-02-08 14:40:00,174.67,174.71,174.55,174.56,5872.0,157.9377,157.9738,157.8292,157.8382,5872.0
2019-02-08 14:45:00,174.55,174.67,174.54,174.56,8551.0,157.8292,157.9377,157.8201,157.8382,8551.0
2019-02-08 14:50:00,174.61,174.78,174.55,174.65,12366.0,157.8834,158.0371,157.8292,157.9196,12366.0
2019-02-08 14:55:00,174.65,174.7,174.6,174.62,5409.0,157.9196,157.9648,157.8744,157.8924,5409.0
2019-02-08 15:00:00,174.61,174.77,174.61,174.62,12340.0,157.8834,158.0281,157.8834,157.8924,12340.0
2019-02-08 15:05:00,174.61,174.69,174.48,174.55,5762.0,157.8834,157.9557,157.7659,157.8292,5762.0
2019-02-08 15:10:00,174.57,174.67,174.51,174.66,5444.0,157.8472,157.9377,157.793,157.9286,5444.0
2019-02-08 15:15:00,174.7,174.88,174.63,174.83,11127.0,157.9648,158.1275,157.9015,158.0823,11127.0
2019-02-08 15:20:00,174.85,174.97,174.72,174.8,9086.0,158.1004,158.2089,157.9829,158.0552,9086.0
2019-02-08 15:25:00,174.82,174.86,174.72,174.75,8644.0,158.0733,158.1095,157.9829,158.01,8644.0
2019-02-08 15:30:00,174.74,174.9,174.7,174.88,19240.0,158.001,158.1456,157.9648,158.1275,19240.0
2019-02-08 15:35:00,174.87,174.94,174.74,174.85,12491.0,158.1185,158.1818,158.001,158.1004,12491.0
2019-02-08 15:40:00,174.85,174.88,174.73,174.85,29856.0,158.1004,158.1275,157.9919,158.1004,29856.0
2019-02-08 15:45:00,174.88,174.91,174.72,174.75,17143.0,158.1275,158.1547,157.9829,158.01,17143.0
2019-02-08 15:50:00,174.75,174.75,174.51,174.69,31110.0,158.01,158.01,157.793,157.9557,31110.0
2019-02-08 15:55:00,174.67,175.21,174.66,175.21,114035.0,157.9377,158.4259,157.9286,158.4259,114035.0
2019-02-11 09:30:00,174.58,175.87,174.5,175.67,52427.0,158.5324,159.7038,158.4598,159.5222,52427.0
2019-02-11 09:35:00,175.47,175.53,174.55,174.7,25997.0,159.3406,159.3951,158.5052,158.6414,25997.0
2019-02-11 09:40:00,174.73,174.99,174.51,174.66,23836.0,158.6686,158.9047,158.4688,158.605,23836.0
2019-02-11 09:45:00,174.57,174.66,173.8,173.8,24865.0,158.5233,158.605,157.8241,157.8241,24865.0
2019-02-11 09:50:00,173.78,174.3,173.7,174.22,38036.0,157.8059,158.2781,157.7333,158.2055,38036.0
2019-02-11 09:55:00,174.26,174.41,174.1,174.27,15965.0,158.2418,158.378,158.0965,158.2509,15965.0
2019-02-11 10:00:00,174.37,174.46,174.04,174.19,17930.0,158.3417,158.4234,158.042,158.1783,17930.0
2019-02-11 10:05:00,174.19,174.2,173.98,174.12,8532.0,158.1783,158.1873,157.9876,158.1147,8532.0
2019-02-11 10:10:00,174.07,174.12,173.93,173.97,14694.0,158.0693,158.1147,157.9422,157.9785,14694.0
2019-02-11 10:15:00,174.0,174.16,173.96,174.09,15030.0,158.0057,158.151,157.9694,158.0874,15030.0
2019-02-11 10:20:00,174.13,174.13,173.6,173.65,11179.0,158.1238,158.1238,157.6425,157.6879,11179.0
2019-02-11 10:25:00,173.66,174.04,173.41,174.04,18757.0,157.697,158.042,157.47,158.042,18757.0
2019-02-11 10:30:00,174.08,174.2,173.92,173.92,12770.0,158.0784,158.1873,157.9331,157.9331,12770.0
2019-02-11 10:35:00,173.98,174.16,173.84,174.16,6506.0,157.9876,158.151,157.8604,158.151,6506.0
2019-02-11 10:40:00,174.17,174.35,174.17,174.22,11986.0,158.1601,158.3235,158.1601,158.2055,11986.0
2019-02-11 10:45:00,174.23,174.24,173.86,173.96,12451.0,158.2146,158.2237,157.8786,157.9694,12451.0
2019-02-11 10:50:00,173.94,173.94,173.55,173.61,9262.0,157.9512,157.9512,157.5971,157.6516,9262.0
2019-02-11 10:55:00,173.61,173.92,173.56,173.64,67350.0,157.6516,157.9331,157.6062,157.6788,67350.0
2019-02-11 11:00:00,173.6,173.6,173.33,173.34,27938.0,157.6425,157.6425,157.3973,157.4064,27938.0
2019-02-11 11:05:00,173.38,173.58,173.16,173.17,13493.0,157.4427,157.6243,157.2429,157.252,13493.0
2019-02-11 11:10:00,173.22,173.3,173.05,173.14,14253.0,157.2974,157.3701,157.143,157.2248,14253.0
2019-02-11 11:15:00,173.12,173.29,173.1,173.11,12279.0,157.2066,157.361,157.1884,157.1975,12279.0
2019-02-11 11:20:00,173.16,173.23,173.07,173.08,20025.0,157.2429,157.3065,157.1612,157.1703,20025.0
2019-02-11 11:25:00,173.09,173.12,172.78,172.79,20856.0,157.1794,157.2066,156.8979,156.9069,20856.0
2019-02-11 11:30:00,172.77,172.79,172.45,172.47,26834.0,156.8888,156.9069,156.5982,156.6164,26834.0
2019-02-11 11:35:00,172.49,172.5,172.14,172.25,29767.0,156.6345,156.6436,156.3167,156.4166,29767.0
2019-02-11 11:40:00,172.25,172.5,172.25,172.3,17438.0,156.4166,156.6436,156.4166,156.462,17438.0
2019-02-11 11:45:00,172.34,172.39,172.31,172.38,13428.0,156.4983,156.5437,156.4711,156.5346,13428.0
2019-02-11 11:50:00,172.38,172.38,172.16,172.28,17306.0,156.5346,156.5346,156.3349,156.4438,17306.0
2019-02-11 11:55:00,172.28,172.31,172.16,172.17,22842.0,156.4438,156.4711,156.3349,156.3439,22842.0
2019-02-11 12:00:00,172.2,172.25,172.08,172.18,15202.0,156.3712,156.4166,156.2622,156.353,15202.0
2019-02-11 12:05:00,172.17,172.5,172.11,172.5,28370.0,156.3439,156.6436,156.2894,156.6436,28370.0
2019-02-11 12:10:00,172.45,172.51,172.19,172.48,78224.0,156.5982,156.6527,156.3621,156.6254,78224.0
2019-02-11 12:15:00,172.5,172.56,172.36,172.43,12281.0,156.6436,156.6981,156.5165,156.58,12281.0
2019-02-11 12:20:00,172.44,172.93,172.24,172.88,54952.0,156.5891,157.0341,156.4075,156.9887,54952.0
2019-02-11 12:25:00,172.96,173.05,172.61,172.75,25416.0,157.0613,157.143,156.7435,156.8706,25416.0
2019-02-11 12:30:00,172.71,172.85,172.66,172.75,9838.0,156.8343,156.9614,156.7889,156.8706,9838.0
2019-02-11 12:35:00,172.68,172.69,172.4,172.43,6203.0,156.8071,156.8161,156.5528,156.58,6203.0
2019-02-11 12:40:00,172.41,172.44,172.21,172.24,18666.0,156.5619,156.5891,156.3803,156.4075,18666.0
2019-02-11 12:45:00,172.3,172.3,172.16,172.19,6865.0,156.462,156.462,156.3349,156.3621,6865.0
2019-02-11 12:50:00,172.2,172.23,172.04,172.12,14052.0,156.3712,156.3984,156.2259,156.2985,14052.0
2019-02-11 12:55:00,172.12,172.24,172.08,172.23,11568.0,156.2985,156.4075,156.2622,156.3984,11568.0
2019-02-11 13:00:00,172.22,172.23,172.06,172.07,9300.0,156.3893,156.3984,156.244,156.2531,9300.0
2019-02-11 13:05:00,172.09,172.19,172.09,172.17,11537.0,156.2713,156.3621,156.2713,156.3439,11537.0
2019-02-11 13:10:00,172.14,172.16,172.04,172.07,5550.0,156.3167,156.3349,156.2259,156.2531,5550.0
2019-02-11 13:15:00,172.09,172.14,171.97,172.11,12778.0,156.2713,156.3167,156.1623,156.2894,12778.0
2019-02-11 13:20:00,172.11,172.29,172.11,172.18,13597.0,156.2894,156.4529,156.2894,156.353,13597.0
2019-02-11 13:25:00,172.13,172.16,171.97,171.98,8340.0,156.3076,156.3349,156.1623,156.1714,8340.0
2019-02-11 13:30:00,171.99,172.03,171.91,171.94,6649.0,156.1805,156.2168,156.1078,156.1351,6649.0
2019-02-11 13:35:00,171.94,172.01,171.88,171.92,13586.0,156.1351,156.1986,156.0806,156.1169,13586.0
2019-02-11 13:40:00,171.92,171.95,171.77,171.82,9664.0,156.1169,156.1442,155.9807,156.0261,9664.0
2019-02-11 13:45:00,171.87,171.93,171.82,171.86,6093.0,156.0715,156.126,156.0261,156.0624,6093.0
2019-02-11 13:50:00,171.87,171.89,171.76,171.8,6406.0,156.0715,156.0897,155.9716,156.0079,6406.0
2019-02-11 13:55:00,171.79,171.86,171.76,171.85,20736.0,155.9989,156.0624,155.9716,156.0533,20736.0
2019-02-11 14:00:00,171.85,171.87,171.66,171.73,14761.0,156.0533,156.0715,155.8808,155.9444,14761.0
2019-02-11 14:05:00,171.71,172.24,171.71,172.24,39384.0,155.9262,156.4075,155.9262,156.4075,39384.0
2019-02-11 14:10:00,172.22,172.39,172.13,172.32,38857.0,156.3893,156.5437,156.3076,156.4801,38857.0
2019-02-11 14:15:00,172.3,172.48,172.29,172.32,8605.0,156.462,156.6254,156.4529,156.4801,8605.0
2019-02-11 14:20:00,172.25,172.68,172.25,172.5,12139.0,156.4166,156.8071,156.4166,156.6436,12139.0
2019-02-11 14:25:00,172.52,172.6,172.51,172.59,5093.0,156.6618,156.7344,156.6527,156.7253,5093.0
2019-02-11 14:30:00,172.61,172.67,172.49,172.49,6173.0,156.7435,156.798,156.6345,156.6345,6173.0
2019-02-11 14:35:00,172.48,172.48,172.33,172.39,6085.0,156.6254,156.6254,156.4892,156.5437,6085.0
2019-02-11 14:40:00,172.39,172.92,172.39,172.81,22250.0,156.5437,157.025,156.5437,156.9251,22250.0
2019-02-11 14:45:00,172.81,172.84,172.46,172.53,14355.0,156.9251,156.9523,156.6073,156.6708,14355.0
2019-02-11 14:50:00,172.53,172.88,172.53,172.62,34638.0,156.6708,156.9887,156.6708,156.7526,34638.0
2019-02-11 14:55:00,172.66,172.73,172.56,172.63,6105.0,156.7889,156.8525,156.6981,156.7616,6105.0
2019-02-11 15:00:00,172.66,172.67,172.54,172.58,5804.0,156.7889,156.798,156.6799,156.7162,5804.0
2019-02-11 15:05:00,172.58,172.7,172.55,172.62,9452.0,156.7162,156.8252,156.689,156.7526,9452.0
2019-02-11 15:10:00,172.66,172.71,172.56,172.63,5333.0,156.7889,156.8343,156.6981,156.7616,5333.0
2019-02-11 15:15:00,172.59,172.67,172.54,172.55,7045.0,156.7253,156.798,156.6799,156.689,7045.0
2019-02-11 15:20:00,172.56,172.89,172.55,172.76,16036.0,156.6981,156.9977,156.689,156.8797,16036.0
2019-02-11 15:25:00,172.76,172.94,172.64,172.65,12804.0,156.8797,157.0432,156.7707,156.7798,12804.0
2019-02-11 15:30:00,172.68,172.7,172.52,172.57,18599.0,156.8071,156.8252,156.6618,156.7072,18599.0
2019-02-11 15:35:00,172.57,172.93,172.54,172.73,15319.0,156.7072,157.0341,156.6799,156.8525,15319.0
2019-02-11 15:40:00,172.73,172.76,172.67,172.72,15072.0,156.8525,156.8797,156.798,156.8434,15072.0
2019-02-11 15:45:00,172.7,172.74,172.53,172.54,38056.0,156.8252,156.8615,156.6708,156.6799,38056.0
2019-02-11 15:50:00,172.52,172.95,172.52,172.89,36580.0,156.6618,157.0522,156.6618,156.9977,36580.0
2019-02-11 15:55:00,172.87,172.99,172.72,172.72,75300.0,156.9796,157.0886,156.8434,156.8434,75300.0
2019-02-12 09:30:00,172.31,172.62,171.89,172.12,33662.0,156.4711,156.7526,156.0897,156.2985,33662.0
2019-02-12 09:35:00,172.07,172.23,171.68,171.85,24185.0,156.2531,156.3984,155.899,156.0533,24185.0
2019-02-12 09:40:00,171.87,171.91,170.87,171.21,51782.0,156.0715,156.1078,155.1634,155.4722,51782.0
2019-02-12 09:45:00,171.21,171.75,170.91,171.67,33350.0,155.4722,155.9625,155.1998,155.8899,33350.0
2019-02-12 09:50:00,171.65,171.77,171.47,171.69,10521.0,155.8717,155.9807,155.7083,155.9081,10521.0
2019-02-12 09:55:00,171.77,171.89,171.55,171.79,18619.0,155.9807,156.0897,155.7809,155.9989,18619.0
2019-02-12 10:00:00,171.88,172.24,171.81,172.23,43773.0,156.0806,156.4075,156.017,156.3984,43773.0
2019-02-12 10:05:00,172.25,172.52,172.22,172.39,15489.0,156.4166,156.6618,156.3893,156.5437,15489.0
2019-02-12 10:10:00,172.3,172.65,172.3,172.65,9271.0,156.462,156.7798,156.462,156.7798,9271.0
2019-02-12 10:15:00,172.66,172.97,172.6,172.91,32353.0,156.7889,157.0704,156.7344,157.0159,32353.0
2019-02-12 10:20:00,172.9,172.96,172.76,172.78,12352.0,157.0068,157.0613,156.8797,156.8979,12352.0
2019-02-12 10:25:00,172.79,172.81,172.65,172.73,12449.0,156.9069,156.9251,156.7798,156.8525,12449.0
2019-02-12 10:30:00,172.8,172.88,172.57,172.61,11083.0,156.916,156.9887,156.7072,156.7435,11083.0
2019-02-12 10:35:00,172.57,172.69,172.44,172.48,10759.0,156.7072,156.8161,156.5891,156.6254,10759.0
2019-02-12 10:40:00,172.48,172.54,172.21,172.25,33340.0,156.6254,156.6799,156.3803,156.4166,33340.0
2019-02-12 10:45:00,172.23,172.49,172.2,172.48,36184.0,156.3984,156.6345,156.3712,156.6254,36184.0
2019-02-12 10:50:00,172.54,172.65,172.51,172.53,15821.0,156.6799,156.7798,156.6527,156.6708,15821.0
2019-02-12 10:55:00,172.59,172.79,172.59,172.67,12024.0,156.7253,156.9069,156.7253,156.798,12024.0
2019-02-12 11:00:00,172.72,172.97,172.72,172.78,17300.0,156.8434,157.0704,156.8434,156.8979,17300.0
2019-02-12 11:05:00,172.81,172.9,172.72,172.82,9373.0,156.9251,157.0068,156.8434,156.9342,9373.0
2019-02-12 11:10:00,172.87,172.93,172.76,172.92,10602.0,156.9796,157.0341,156.8797,157.025,10602.0
2019-02-12 11:15:00,172.94,172.97,172.85,172.96,7829.0,157.0432,157.0704,156.9614,157.0613,7829.0
2019-02-12 11:20:00,172.95,172.98,172.81,172.81,10606.0,157.0522,157.0795,156.9251,156.9251,10606.0
2019-02-12 11:25:00,172.82,173.03,172.76,172.96,26116.0,156.9342,157.1249,156.8797,157.0613,26116.0
2019-02-12 11:30:00,172.98,172.98,172.76,172.76,24251.0,157.0795,157.0795,156.8797,156.8797,24251.0
2019-02-12 11:35:00,172.76,172.83,172.73,172.77,28354.0,156.8797,156.9433,156.8525,156.8888,28354.0
2019-02-12 11:40:00,172.8,172.85,172.64,172.65,8942.0,156.916,156.9614,156.7707,156.7798,8942.0
2019-02-12 11:45:00,172.69,172.69,172.45,172.45,12397.0,156.8161,156.8161,156.5982,156.5982,12397.0
2019-02-12 11:50:00,172.49,172.49,172.33,172.45,14601.0,156.6345,156.6345,156.4892,156.5982,14601.0
2019-02-12 11:55:00,172.42,172.55,172.42,172.46,20874.0,156.571,156.689,156.571,156.6073,20874.0
2019-02-12 12:00:00,172.48,172.51,172.46,172.5,17364.0,156.6254,156.6527,156.6073,156.6436,17364.0
2019-02-12 12:05:00,172.49,172.49,172.37,172.42,12661.0,156.6345,156.6345,156.5255,156.571,12661.0
2019-02-12 12:10:00,172.42,172.48,172.24,172.25,6878.0,156.571,156.6254,156.4075,156.4166,6878.0
2019-02-12 12:15:00,172.25,172.31,172.04,172.04,15904.0,156.4166,156.4711,156.2259,156.2259,15904.0
2019-02-12 12:20:00,172.04,172.13,171.99,172.01,16126.0,156.2259,156.3076,156.1805,156.1986,16126.0
2019-02-12 12:25:00,172.0,172.16,171.98,172.09,10122.0,156.1896,156.3349,156.1714,156.2713,10122.0
2019-02-12 12:30:00,172.09,172.18,172.09,172.15,9241.0,156.2713,156.353,156.2713,156.3258,9241.0
2019-02-12 12:35:00,172.17,172.17,172.08,172.14,7662.0,156.3439,156.3439,156.2622,156.3167,7662.0
2019-02-12 12:40:00,172.15,172.18,172.0,172.02,11213.0,156.3258,156.353,156.1896,156.2077,11213.0
2019-02-12 12:45:00,172.01,172.08,171.94,171.99,12461.0,156.1986,156.2622,156.1351,156.1805,12461.0
2019-02-12 12:50:00,171.99,172.26,171.98,172.23,7974.0,156.1805,156.4257,156.1714,156.3984,7974.0
2019-02-12 12:55:00,172.24,172.27,172.04,172.04,14990.0,156.4075,156.4347,156.2259,156.2259,14990.0
2019-02-12 13:00:00,172.02,172.02,171.83,171.87,15802.0,156.2077,156.2077,156.0352,156.0715,15802.0
2019-02-12 13:05:00,171.83,171.92,171.72,171.81,26041.0,156.0352,156.1169,155.9353,156.017,26041.0
2019-02-12 13:10:00,171.82,171.87,171.73,171.83,15571.0,156.0261,156.0715,155.9444,156.0352,15571.0
2019-02-12 13:15:00,171.83,171.83,171.71,171.76,50729.0,156.0352,156.0352,155.9262,155.9716,50729.0
2019-02-12 13:20:00,171.76,172.32,171.75,172.32,16582.0,155.9716,156.4801,155.9625,156.4801,16582.0
2019-02-12 13:25:00,172.36,172.39,172.13,172.2,24261.0,156.5165,156.5437,156.3076,156.3712,24261.0
2019-02-12 13:30:00,172.27,172.33,172.17,172.17,18092.0,156.4347,156.4892,156.3439,156.3439,18092.0
2019-02-12 13:35:00,172.2,172.24,172.13,172.16,12473.0,156.3712,156.4075,156.3076,156.3349,12473.0
2019-02-12 13:40:00,172.15,172.31,172.08,172.17,17453.0,156.3258,156.4711,156.2622,156.3439,17453.0
2019-02-12 13:45:00,172.18,172.29,172.17,172.21,10874.0,156.353,156.4529,156.3439,156.3803,10874.0
2019-02-12 13:50:00,172.23,172.34,172.23,172.31,11370.0,156.3984,156.4983,156.3984,156.4711,11370.0
2019-02-12 13:55:00,172.3,172.36,172.22,172.27,11373.0,156.462,156.5165,156.3893,156.4347,11373.0
2019-02-12 14:00:00,172.25,172.26,172.05,172.05,13236.0,156.4166,156.4257,156.235,156.235,13236.0
2019-02-12 14:05:00,172.05,172.05,171.88,172.01,20176.0,156.235,156.235,156.0806,156.1986,20176.0
2019-02-12 14:10:00,172.02,172.02,171.93,171.96,14359.0,156.2077,156.2077,156.126,156.1532,14359.0
2019-02-12 14:15:00,171.95,172.03,171.92,171.92,13943.0,156.1442,156.2168,156.1169,156.1169,13943.0
2019-02-12 14:20:00,171.95,171.99,171.9,171.93,19748.0,156.1442,156.1805,156.0988,156.126,19748.0
2019-02-12 14:25:00,171.97,171.97,171.86,171.88,13328.0,156.1623,156.1623,156.0624,156.0806,13328.0
2019-02-12 14:30:00,171.88,172.0,171.87,171.93,19701.0,156.0806,156.1896,156.0715,156.126,19701.0
2019-02-12 14:35:00,171.94,171.99,171.91,171.92,8885.0,156.1351,156.1805,156.1078,156.1169,8885.0
2019-02-12 14:40:00,171.9,171.94,171.84,171.9,13815.0,156.0988,156.1351,156.0443,156.0988,13815.0
2019-02-12 14:45:00,171.9,171.97,171.87,171.95,14457.0,156.0988,156.1623,156.0715,156.1442,14457.0
2019-02-12 14:50:00,171.97,171.97,171.8,171.8,39716.0,156.1623,156.1623,156.0079,156.0079,39716.0
2019-02-12 14:55:00,171.8,171.85,171.74,171.8,17903.0,156.0079,156.0533,155.9535,156.0079,17903.0
2019-02-12 15:00:00,171.79,171.99,171.79,171.98,16991.0,155.9989,156.1805,155.9989,156.1714,16991.0
2019-02-12 15:05:00,171.98,172.07,171.96,172.01,20196.0,156.1714,156.2531,156.1532,156.1986,20196.0
2019-02-12 15:10:00,172.01,172.06,171.94,172.0,30113.0,156.1986,156.244,156.1351,156.1896,30113.0
2019-02-12 15:15:00,172.0,172.03,171.93,171.99,17075.0,156.1896,156.2168,156.126,156.1805,17075.0
2019-02-12 15:20:00,171.99,172.0,171.91,171.99,21569.0,156.1805,156.1896,156.1078,156.1805,21569.0
2019-02-12 15:25:00,171.99,172.0,171.95,172.0,17350.0,156.1805,156.1896,156.1442,156.1896,17350.0
2019-02-12 15:30:00,171.97,172.01,171.92,171.97,26172.0,156.1623,156.1986,156.1169,156.1623,26172.0
2019-02-12 15:35:00,171.98,171.99,171.81,171.83,25918.0,156.1714,156.1805,156.017,156.0352,25918.0
2019-02-12 15:40:00,171.83,171.89,171.82,171.82,25298.0,156.0352,156.0897,156.0261,156.0261,25298.0
2019-02-12 15:45:00,171.82,171.83,171.74,171.81,29261.0,156.0261,156.0352,155.9535,156.017,29261.0
2019-02-12 15:50:00,171.81,172.03,171.8,172.01,39577.0,156.017,156.2168,156.0079,156.1986,39577.0
2019-02-12 15:55:00,172.0,172.03,171.9,171.94,74014.0,156.1896,156.2168,156.0988,156.1351,74014.0
2019-02-13 09:30:00,173.93,174.29,173.01,173.65,88271.0,157.9422,158.2691,157.1067,157.6879,88271.0
2019-02-13 09:35:00,173.71,175.48,173.61,175.19,109469.0,157.7424,159.3497,157.6516,159.0863,109469.0
2019-02-13 09:40:00,175.25,175.61,175.0,175.18,171374.0,159.1408,159.4677,158.9138,159.0772,171374.0
2019-02-13 09:45:00,175.21,175.39,174.86,174.97,82875.0,159.1045,159.2679,158.7867,158.8866,82875.0
2019-02-13 09:50:00,174.95,174.97,174.53,174.82,52881.0,158.8684,158.8866,158.487,158.7503,52881.0
2019-02-13 09:55:00,174.81,174.88,174.3,174.42,68238.0,158.7413,158.8048,158.2781,158.3871,68238.0
2019-02-13 10:00:00,174.45,174.74,174.39,174.51,71081.0,158.4144,158.6777,158.3599,158.4688,71081.0
2019-02-13 10:05:00,174.56,174.85,174.37,174.76,117363.0,158.5142,158.7776,158.3417,158.6959,117363.0
2019-02-13 10:10:00,174.83,175.01,174.51,174.51,92737.0,158.7594,158.9229,158.4688,158.4688,92737.0
2019-02-13 10:15:00,174.51,174.89,174.34,174.71,208914.0,158.4688,158.8139,158.3145,158.6505,208914.0
2019-02-13 10:20:00,174.75,175.48,174.65,175.3,92756.0,158.6868,159.3497,158.596,159.1862,92756.0
2019-02-13 10:25:00,175.3,175.4,174.98,175.0,109573.0,159.1862,159.277,158.8956,158.9138,109573.0
2019-02-13 10:30:00,175.0,175.2,175.0,175.07,51874.0,158.9138,159.0954,158.9138,158.9774,51874.0
2019-02-13 10:35:00,175.07,175.56,174.99,175.52,92038.0,158.9774,159.4223,158.9047,159.386,92038.0
2019-02-13 10:40:00,175.47,176.13,175.29,175.97,42659.0,159.3406,159.9399,159.1771,159.7946,42659.0
2019-02-13 10:45:00,175.99,176.06,175.67,175.99,121955.0,159.8128,159.8764,159.5222,159.8128,121955.0
2019-02-13 10:50:00,175.96,176.07,175.77,175.81,55798.0,159.7856,159.8854,159.613,159.6493,55798.0
2019-02-13 10:55:00,175.81,175.92,175.76,175.92,31512.0,159.6493,159.7492,159.6039,159.7492,31512.0
2019-02-13 11:00:00,175.83,175.98,175.75,175.83,62344.0,159.6675,159.8037,159.5949,159.6675,62344.0
2019-02-13 11:05:00,175.82,176.05,175.68,176.0,76127.0,159.6584,159.8673,159.5313,159.8219,76127.0
2019-02-13 11:10:00,176.0,176.06,175.85,175.96,24022.0,159.8219,159.8764,159.6857,159.7856,24022.0
2019-02-13 11:15:00,175.95,176.01,175.79,175.79,30841.0,159.7765,159.831,159.6312,159.6312,30841.0
2019-02-13 11:20:00,175.79,175.81,175.47,175.55,51783.0,159.6312,159.6493,159.3406,159.4132,51783.0
2019-02-13 11:25:00,175.59,175.68,175.32,175.55,95599.0,159.4496,159.5313,159.2044,159.4132,95599.0
2019-02-13 11:30:00,175.5,175.58,175.32,175.37,29787.0,159.3678,159.4405,159.2044,159.2498,29787.0
2019-02-13 11:35:00,175.35,175.56,175.19,175.51,17943.0,159.2316,159.4223,159.0863,159.3769,17943.0
2019-02-13 11:40:00,175.5,175.52,175.28,175.42,14380.0,159.3678,159.386,159.1681,159.2952,14380.0
2019-02-13 11:45:00,175.44,175.54,175.35,175.41,17737.0,159.3134,159.4042,159.2316,159.2861,17737.0
2019-02-13 11:50:00,175.41,175.42,175.12,175.13,29787.0,159.2861,159.2952,159.0228,159.0318,29787.0
2019-02-13 11:55:00,175.15,175.25,174.99,175.09,90585.0,159.05,159.1408,158.9047,158.9955,90585.0
2019-02-13 12:00:00,175.06,175.32,174.97,175.32,68214.0,158.9683,159.2044,158.8866,159.2044,68214.0
2019-02-13 12:05:00,175.32,175.51,174.92,174.95,38933.0,159.2044,159.3769,158.8411,158.8684,38933.0
2019-02-13 12:10:00,174.98,175.07,174.87,175.04,16652.0,158.8956,158.9774,158.7957,158.9501,16652.0
2019-02-13 12:15:00,175.03,175.35,174.99,175.08,28160.0,158.941,159.2316,158.9047,158.9864,28160.0
2019-02-13 12:20:00,175.07,175.3,175.04,175.15,19516.0,158.9774,159.1862,158.9501,159.05,19516.0
2019-02-13 12:25:00,175.14,175.21,174.95,175.0,13161.0,159.0409,159.1045,158.8684,158.9138,13161.0
2019-02-13 12:30:00,175.0,175.07,174.87,174.96,10452.0,158.9138,158.9774,158.7957,158.8775,10452.0
2019-02-13 12:35:00,174.91,175.02,174.86,175.01,16430.0,158.8321,158.932,158.7867,158.9229,16430.0
2019-02-13 12:40:00,175.04,175.1,174.94,174.95,9218.0,158.9501,159.0046,158.8593,158.8684,9218.0
2019-02-13 12:45:00,174.95,175.25,174.9,175.16,54382.0,158.8684,159.1408,158.823,159.0591,54382.0
2019-02-13 12:50:00,175.13,175.19,174.99,175.06,14079.0,159.0318,159.0863,158.9047,158.9683,14079.0
2019-02-13 12:55:00,175.04,175.08,174.98,175.02,10397.0,158.9501,158.9864,158.8956,158.932,10397.0
2019-02-13 13:00:00,175.02,175.06,174.96,175.01,8213.0,158.932,158.9683,158.8775,158.9229,8213.0
2019-02-13 13:05:00,175.03,175.12,175.01,175.07,14191.0,158.941,159.0228,158.9229,158.9774,14191.0
2019-02-13 13:10:00,175.06,175.12,174.98,175.0,88440.0,158.9683,159.0228,158.8956,158.9138,88440.0
2019-02-13 13:15:00,175.02,175.12,175.0,175.06,67290.0,158.932,159.0228,158.9138,158.9683,67290.0
2019-02-13 13:20:00,175.05,175.44,175.02,175.09,53011.0,158.9592,159.3134,158.932,158.9955,53011.0
2019-02-13 13:25:00,175.11,175.45,175.11,175.4,65169.0,159.0137,159.3224,159.0137,159.277,65169.0
2019-02-13 13:30:00,175.39,175.68,175.23,175.66,117031.0,159.2679,159.5313,159.1227,159.5131,117031.0
2019-02-13 13:35:00,175.67,175.85,175.66,175.7,36123.0,159.5222,159.6857,159.5131,159.5495,36123.0
2019-02-13 13:40:00,175.77,175.79,175.44,175.44,37584.0,159.613,159.6312,159.3134,159.3134,37584.0
2019-02-13 13:45:00,175.43,175.46,175.17,175.28,97082.0,159.3043,159.3315,159.0682,159.1681,97082.0
2019-02-13 13:50:00,175.28,175.36,175.16,175.16,20286.0,159.1681,159.2407,159.0591,159.0591,20286.0
2019-02-13 13:55:00,175.23,175.3,175.14,175.18,14510.0,159.1227,159.1862,159.0409,159.0772,14510.0
2019-02-13 14:00:00,175.19,175.24,175.12,175.13,25299.0,159.0863,159.1317,159.0228,159.0318,25299.0
2019-02-13 14:05:00,175.12,175.15,174.95,175.02,51466.0,159.0228,159.05,158.8684,158.932,51466.0
2019-02-13 14:10:00,175.02,175.08,174.93,174.98,16878.0,158.932,158.9864,158.8502,158.8956,16878.0
2019-02-13 14:15:00,175.05,175.12,174.97,175.05,17132.0,158.9592,159.0228,158.8866,158.9592,17132.0
2019-02-13 14:20:00,175.05,175.22,175.0,175.07,39875.0,158.9592,159.1136,158.9138,158.9774,39875.0
2019-02-13 14:25:00,175.12,175.12,175.02,175.02,21013.0,159.0228,159.0228,158.932,158.932,21013.0
2019-02-13 14:30:00,175.01,175.46,175.01,175.24,100093.0,158.9229,159.3315,158.9229,159.1317,100093.0
2019-02-13 14:35:00,175.26,175.31,175.18,175.21,11466.0,159.1499,159.1953,159.0772,159.1045,11466.0
2019-02-13 14:40:00,175.21,175.28,175.14,175.2,12001.0,159.1045,159.1681,159.0409,159.0954,12001.0
2019-02-13 14:45:00,175.22,175.23,175.15,175.16,10264.0,159.1136,159.1227,159.05,159.0591,10264.0
2019-02-13 14:50:00,175.18,175.23,175.12,175.13,15518.0,159.0772,159.1227,159.0228,159.0318,15518.0
2019-02-13 14:55:00,175.18,175.21,175.07,175.14,15165.0,159.0772,159.1045,158.9774,159.0409,15165.0
2019-02-13 15:00:00,175.13,175.21,175.07,175.09,19458.0,159.0318,159.1045,158.9774,158.9955,19458.0
2019-02-13 15:05:00,175.12,175.27,175.05,175.21,37895.0,159.0228,159.159,158.9592,159.1045,37895.0
2019-02-13 15:10:00,175.21,175.46,175.16,175.25,80655.0,159.1045,159.3315,159.0591,159.1408,80655.0
2019-02-13 15:15:00,175.24,175.27,175.12,175.18,34277.0,159.1317,159.159,159.0228,159.0772,34277.0
2019-02-13 15:20:00,175.19,175.25,175.15,175.21,38988.0,159.0863,159.1408,159.05,159.1045,38988.0
2019-02-13 15:25:00,175.2,175.22,174.98,175.02,53738.0,159.0954,159.1136,158.8956,158.932,53738.0
2019-02-13 15:30:00,175.03,175.06,174.94,175.02,26536.0,158.941,158.9683,158.8593,158.932,26536.0
2019-02-13 15:35:00,175.02,175.06,174.92,174.93,30397.0,158.932,158.9683,158.8411,158.8502,30397.0
2019-02-13 15:40:00,174.93,175.03,174.93,175.02,34540.0,158.8502,158.941,158.8502,158.932,34540.0
2019-02-13 15:45:00,175.0,175.01,174.72,174.74,88687.0,158.9138,158.9229,158.6595,158.6777,88687.0
2019-02-13 15:50:00,174.74,174.74,174.54,174.59,69110.0,158.6777,158.6777,158.4961,158.5415,69110.0
2019-02-13 15:55:00,174.56,175.0,174.55,174.72,135457.0,158.5142,158.9138,158.5052,158.6595,135457.0
2019-02-14 09:30:00,174.91,175.0,173.37,173.75,41254.0,158.8321,158.9138,157.4336,157.7787,41254.0
2019-02-14 09:35:00,173.56,173.92,173.25,173.77,14234.0,157.6062,157.9331,157.3247,157.7969,14234.0
2019-02-14 09:40:00,173.7,173.81,173.47,173.5,28573.0,157.7333,157.8332,157.5244,157.5517,28573.0
2019-02-14 09:45:00,173.54,173.66,173.2,173.31,15270.0,157.588,157.697,157.2793,157.3791,15270.0
2019-02-14 09:50:00,173.35,173.64,173.24,173.41,12165.0,157.4155,157.6788,157.3156,157.47,12165.0
2019-02-14 09:55:00,173.47,173.67,173.3,173.34,25508.0,157.5244,157.7061,157.3701,157.4064,25508.0
2019-02-14 10:00:00,173.3,173.58,173.05,173.58,21107.0,157.3701,157.6243,157.143,157.6243,21107.0
2019-02-14 10:05:00,173.63,173.63,173.21,173.52,10874.0,157.6697,157.6697,157.2883,157.5698,10874.0
2019-02-14 10:10:00,173.56,173.66,173.44,173.66,14263.0,157.6062,157.697,157.4972,157.697,14263.0
2019-02-14 10:15:00,173.61,173.63,173.43,173.52,22964.0,157.6516,157.6697,157.4881,157.5698,22964.0
2019-02-14 10:20:00,173.58,173.59,173.33,173.45,14036.0,157.6243,157.6334,157.3973,157.5063,14036.0
2019-02-14 10:25:00,173.44,173.54,173.34,173.45,12908.0,157.4972,157.588,157.4064,157.5063,12908.0
2019-02-14 10:30:00,173.49,173.54,173.37,173.44,16109.0,157.5426,157.588,157.4336,157.4972,16109.0
2019-02-14 10:35:00,173.47,173.59,173.22,173.24,45548.0,157.5244,157.6334,157.2974,157.3156,45548.0
2019-02-14 10:40:00,173.31,173.58,173.3,173.3,11173.0,157.3791,157.6243,157.3701,157.3701,11173.0
2019-02-14 10:45:00,173.32,173.54,173.29,173.41,9293.0,157.3882,157.588,157.361,157.47,9293.0
2019-02-14 10:50:00,173.46,173.53,173.36,173.39,10550.0,157.5154,157.5789,157.4245,157.4518,10550.0
2019-02-14 10:55:00,173.36,173.57,173.32,173.42,12056.0,157.4245,157.6152,157.3882,157.479,12056.0
2019-02-14 11:00:00,173.5,173.55,173.29,173.29,12671.0,157.5517,157.5971,157.361,157.361,12671.0
2019-02-14 11:05:00,173.38,173.47,173.3,173.43,13066.0,157.4427,157.5244,157.3701,157.4881,13066.0
2019-02-14 11:10:00,173.43,173.48,173.3,173.43,42037.0,157.4881,157.5335,157.3701,157.4881,42037.0
2019-02-14 11:15:00,173.43,173.47,173.32,173.42,8891.0,157.4881,157.5244,157.3882,157.479,8891.0
2019-02-14 11:20:00,173.42,173.43,173.33,173.35,7435.0,157.479,157.4881,157.3973,157.4155,7435.0
2019-02-14 11:25:00,173.34,173.44,173.33,173.4,12538.0,157.4064,157.4972,157.3973,157.4609,12538.0
2019-02-14 11:30:00,173.41,173.44,173.3,173.34,26614.0,157.47,157.4972,157.3701,157.4064,26614.0
2019-02-14 11:35:00,173.34,173.43,173.26,173.36,14501.0,157.4064,157.4881,157.3337,157.4245,14501.0
2019-02-14 11:40:00,173.29,173.4,173.25,173.35,7151.0,157.361,157.4609,157.3247,157.4155,7151.0
2019-02-14 11:45:00,173.42,173.55,173.37,173.4,40449.0,157.479,157.5971,157.4336,157.4609,40449.0
2019-02-14 11:50:00,173.4,173.43,173.36,173.42,16268.0,157.4609,157.4881,157.4245,157.479,16268.0
2019-02-14 11:55:00,173.42,173.63,173.38,173.53,33559.0,157.479,157.6697,157.4427,157.5789,33559.0
2019-02-14 12:00:00,173.52,173.65,173.45,173.6,52271.0,157.5698,157.6879,157.5063,157.6425,52271.0
2019-02-14 12:05:00,173.61,173.7,173.57,173.57,15507.0,157.6516,157.7333,157.6152,157.6152,15507.0
2019-02-14 12:10:00,173.62,173.62,173.53,173.58,10915.0,157.6606,157.6606,157.5789,157.6243,10915.0
2019-02-14 12:15:00,173.6,173.6,173.36,173.5,102560.0,157.6425,157.6425,157.4245,157.5517,102560.0
2019-02-14 12:20:00,173.5,173.6,173.42,173.54,164641.0,157.5517,157.6425,157.479,157.588,164641.0
2019-02-14 12:25:00,173.56,173.65,173.46,173.55,135731.0,157.6062,157.6879,157.5154,157.5971,135731.0
2019-02-14 12:30:00,173.56,173.69,173.54,173.62,50408.0,157.6062,157.7242,157.588,157.6606,50408.0
2019-02-14 12:35:00,173.61,173.91,173.55,173.86,107273.0,157.6516,157.924,157.5971,157.8786,107273.0
2019-02-14 12:40:00,173.86,173.93,173.81,173.89,21220.0,157.8786,157.9422,157.8332,157.9058,21220.0
2019-02-14 12:45:00,173.9,173.93,173.7,173.75,31514.0,157.9149,157.9422,157.7333,157.7787,31514.0
2019-02-14 12:50:00,173.79,174.06,173.71,173.98,42121.0,157.815,158.0602,157.7424,157.9876,42121.0
2019-02-14 12:55:00,173.98,174.36,173.92,174.01,44416.0,157.9876,158.3326,157.9331,158.0148,44416.0
2019-02-14 13:00:00,174.03,174.18,173.97,174.0,20235.0,158.033,158.1692,157.9785,158.0057,20235.0
2019-02-14 13:05:00,173.96,174.02,173.71,173.81,15621.0,157.9694,158.0239,157.7424,157.8332,15621.0
2019-02-14 13:10:00,173.81,174.17,173.78,174.15,7724.0,157.8332,158.1601,157.8059,158.1419,7724.0
2019-02-14 13:15:00,174.2,174.34,174.07,174.07,16328.0,158.1873,158.3145,158.0693,158.0693,16328.0
2019-02-14 13:20:00,174.04,174.07,173.78,173.92,10120.0,158.042,158.0693,157.8059,157.9331,10120.0
2019-02-14 13:25:00,173.9,174.03,173.74,174.03,48150.0,157.9149,158.033,157.7696,158.033,48150.0
2019-02-14 13:30:00,174.08,174.18,173.95,174.06,27697.0,158.0784,158.1692,157.9603,158.0602,27697.0
2019-02-14 13:35:00,174.06,174.07,173.93,174.01,12532.0,158.0602,158.0693,157.9422,158.0148,12532.0
2019-02-14 13:40:00,174.01,174.34,174.01,174.11,9099.0,158.0148,158.3145,158.0148,158.1056,9099.0
2019-02-14 13:45:00,174.12,174.23,174.07,174.17,10880.0,158.1147,158.2146,158.0693,158.1601,10880.0
2019-02-14 13:50:00,174.18,174.28,174.0,174.0,20721.0,158.1692,158.26,158.0057,158.0057,20721.0
2019-02-14 13:55:00,173.96,174.16,173.95,174.12,6645.0,157.9694,158.151,157.9603,158.1147,6645.0
2019-02-14 14:00:00,174.03,174.28,174.03,174.08,11702.0,158.033,158.26,158.033,158.0784,11702.0
2019-02-14 14:05:00,174.13,174.16,174.0,174.12,32942.0,158.1238,158.151,158.0057,158.1147,32942.0
2019-02-14 14:10:00,174.16,174.4,174.11,174.13,15124.0,158.151,158.3689,158.1056,158.1238,15124.0
2019-02-14 14:15:00,174.18,174.38,174.14,174.25,8432.0,158.1692,158.3508,158.1328,158.2327,8432.0
2019-02-14 14:20:00,174.25,174.27,174.2,174.25,12610.0,158.2327,158.2509,158.1873,158.2327,12610.0
2019-02-14 14:25:00,174.25,174.38,174.23,174.24,10138.0,158.2327,158.3508,158.2146,158.2237,10138.0
2019-02-14 14:30:00,174.27,174.3,174.14,174.28,8653.0,158.2509,158.2781,158.1328,158.26,8653.0
2019-02-14 14:35:00,174.28,174.42,174.26,174.36,16764.0,158.26,158.3871,158.2418,158.3326,16764.0
2019-02-14 14:40:00,174.36,174.48,174.22,174.34,44177.0,158.3326,158.4416,158.2055,158.3145,44177.0
2019-02-14 14:45:00,174.35,174.55,174.33,174.53,11606.0,158.3235,158.5052,158.3054,158.487,11606.0
2019-02-14 14:50:00,174.59,174.59,174.27,174.32,15040.0,158.5415,158.5415,158.2509,158.2963,15040.0
2019-02-14 14:55:00,174.29,174.29,174.16,174.24,5465.0,158.2691,158.2691,158.151,158.2237,5465.0
2019-02-14 15:00:00,174.24,174.3,174.11,174.11,15357.0,158.2237,158.2781,158.1056,158.1056,15357.0
2019-02-14 15:05:00,174.12,174.34,174.07,174.09,25039.0,158.1147,158.3145,158.0693,158.0874,25039.0
2019-02-14 15:10:00,174.17,174.18,173.96,174.08,13251.0,158.1601,158.1692,157.9694,158.0784,13251.0
2019-02-14 15:15:00,174.04,174.14,174.03,174.13,15082.0,158.042,158.1328,158.033,158.1238,15082.0
2019-02-14 15:20:00,174.12,174.29,173.99,174.21,22589.0,158.1147,158.2691,157.9966,158.1964,22589.0
2019-02-14 15:25:00,174.19,174.29,174.14,174.24,13359.0,158.1783,158.2691,158.1328,158.2237,13359.0
2019-02-14 15:30:00,174.23,174.29,174.1,174.15,27615.0,158.2146,158.2691,158.0965,158.1419,27615.0
2019-02-14 15:35:00,174.16,174.38,174.1,174.37,25073.0,158.151,158.3508,158.0965,158.3417,25073.0
2019-02-14 15:40:00,174.38,174.5,174.32,174.36,25030.0,158.3508,158.4598,158.2963,158.3326,25030.0
2019-02-14 15:45:00,174.36,174.41,174.24,174.24,32405.0,158.3326,158.378,158.2237,158.2237,32405.0
2019-02-14 15:50:00,174.22,174.34,174.19,174.32,40508.0,158.2055,158.3145,158.1783,158.2963,40508.0
2019-02-14 15:55:00,174.29,174.32,173.88,173.96,55493.0,158.2691,158.2963,157.8967,157.9694,55493.0
2019-02-15 09:30:00,175.26,176.11,174.95,175.74,94688.0,159.1499,159.9218,158.8684,159.5858,94688.0
2019-02-15 09:35:00,175.66,175.95,175.29,175.47,19457.0,159.5131,159.7765,159.1771,159.3406,19457.0
2019-02-15 09:40:00,175.47,175.73,175.35,175.59,15067.0,159.3406,159.5767,159.2316,159.4496,15067.0
2019-02-15 09:45:00,175.56,176.13,175.44,176.05,16552.0,159.4223,159.9399,159.3134,159.8673,16552.0
2019-02-15 09:50:00,176.17,176.19,175.75,176.0,20128.0,159.9762,159.9944,159.5949,159.8219,20128.0
2019-02-15 09:55:00,176.02,176.07,175.2,175.2,19065.0,159.84,159.8854,159.0954,159.0954,19065.0
2019-02-15 10:00:00,175.25,175.29,174.81,174.81,14252.0,159.1408,159.1771,158.7413,158.7413,14252.0
2019-02-15 10:05:00,174.89,174.99,174.6,174.65,7688.0,158.8139,158.9047,158.5506,158.596,7688.0
2019-02-15 10:10:00,174.67,174.71,174.5,174.53,21776.0,158.6141,158.6505,158.4598,158.487,21776.0
2019-02-15 10:15:00,174.59,174.65,174.36,174.61,27946.0,158.5415,158.596,158.3326,158.5596,27946.0
2019-02-15 10:20:00,174.61,174.73,174.56,174.7,19262.0,158.5596,158.6686,158.5142,158.6414,19262.0
2019-02-15 10:25:00,174.71,174.71,174.38,174.4,7862.0,158.6505,158.6505,158.3508,158.3689,7862.0
2019-02-15 10:30:00,174.43,174.54,174.39,174.46,21261.0,158.3962,158.4961,158.3599,158.4234,21261.0
2019-02-15 10:35:00,174.49,174.62,174.45,174.6,6261.0,158.4507,158.5687,158.4144,158.5506,6261.0
2019-02-15 10:40:00,174.59,174.99,174.59,174.65,8482.0,158.5415,158.9047,158.5415,158.596,8482.0
2019-02-15 10:45:00,174.62,174.75,174.62,174.73,7951.0,158.5687,158.6868,158.5687,158.6686,7951.0
2019-02-15 10:50:00,174.69,174.69,174.36,174.36,6192.0,158.6323,158.6323,158.3326,158.3326,6192.0
2019-02-15 10:55:00,174.34,174.55,174.31,174.42,7761.0,158.3145,158.5052,158.2872,158.3871,7761.0
2019-02-15 11:00:00,174.36,174.61,174.36,174.6,8397.0,158.3326,158.5596,158.3326,158.5506,8397.0
2019-02-15 11:05:00,174.56,174.56,174.29,174.38,4742.0,158.5142,158.5142,158.2691,158.3508,4742.0
2019-02-15 11:10:00,174.32,174.34,173.94,174.04,17070.0,158.2963,158.3145,157.9512,158.042,17070.0
2019-02-15 11:15:00,174.04,174.09,173.87,173.91,7315.0,158.042,158.0874,157.8877,157.924,7315.0
2019-02-15 11:20:00,173.93,174.16,173.88,174.15,12268.0,157.9422,158.151,157.8967,158.1419,12268.0
2019-02-15 11:25:00,174.17,174.21,174.1,174.21,3261.0,158.1601,158.1964,158.0965,158.1964,3261.0
2019-02-15 11:30:00,174.2,174.26,174.1,174.19,4355.0,158.1873,158.2418,158.0965,158.1783,4355.0
2019-02-15 11:35:00,174.21,174.37,174.11,174.32,105558.0,158.1964,158.3417,158.1056,158.2963,105558.0
2019-02-15 11:40:00,174.41,174.41,174.28,174.36,2576.0,158.378,158.378,158.26,158.3326,2576.0
2019-02-15 11:45:00,174.38,174.5,174.33,174.36,6407.0,158.3508,158.4598,158.3054,158.3326,6407.0
2019-02-15 11:50:00,174.35,174.56,174.33,174.55,3486.0,158.3235,158.5142,158.3054,158.5052,3486.0
2019-02-15 11:55:00,174.51,174.64,174.46,174.53,5752.0,158.4688,158.5869,158.4234,158.487,5752.0
2019-02-15 12:00:00,174.54,174.7,174.47,174.66,16385.0,158.4961,158.6414,158.4325,158.605,16385.0
2019-02-15 12:05:00,174.63,174.72,174.5,174.67,49375.0,158.5778,158.6595,158.4598,158.6141,49375.0
2019-02-15 12:10:00,174.63,174.81,174.57,174.66,47075.0,158.5778,158.7413,158.5233,158.605,47075.0
2019-02-15 12:15:00,174.68,175.0,174.56,174.91,28679.0,158.6232,158.9138,158.5142,158.8321,28679.0
2019-02-15 12:20:00,174.87,174.93,174.73,174.73,10937.0,158.7957,158.8502,158.6686,158.6686,10937.0
2019-02-15 12:25:00,174.79,174.84,174.67,174.67,4668.0,158.7231,158.7685,158.6141,158.6141,4668.0
2019-02-15 12:30:00,174.75,174.81,174.6,174.68,6892.0,158.6868,158.7413,158.5506,158.6232,6892.0
2019-02-15 12:35:00,174.69,174.69,174.52,174.56,13248.0,158.6323,158.6323,158.4779,158.5142,13248.0
2019-02-15 12:40:00,174.53,174.55,174.41,174.49,4793.0,158.487,158.5052,158.378,158.4507,4793.0
2019-02-15 12:45:00,174.5,174.59,174.41,174.57,5715.0,158.4598,158.5415,158.378,158.5233,5715.0
2019-02-15 12:50:00,174.5,174.58,174.49,174.52,7595.0,158.4598,158.5324,158.4507,158.4779,7595.0
2019-02-15 12:55:00,174.52,174.58,174.47,174.49,4725.0,158.4779,158.5324,158.4325,158.4507,4725.0
2019-02-15 13:00:00,174.52,174.61,174.45,174.53,3814.0,158.4779,158.5596,158.4144,158.487,3814.0
2019-02-15 13:05:00,174.49,174.55,174.32,174.45,6453.0,158.4507,158.5052,158.2963,158.4144,6453.0
2019-02-15 13:10:00,174.4,174.48,174.32,174.43,8282.0,158.3689,158.4416,158.2963,158.3962,8282.0
2019-02-15 13:15:00,174.43,174.53,174.43,174.5,6395.0,158.3962,158.487,158.3962,158.4598,6395.0
2019-02-15 13:20:00,174.47,174.53,174.42,174.46,8374.0,158.4325,158.487,158.3871,158.4234,8374.0
2019-02-15 13:25:00,174.5,174.51,174.34,174.38,6061.0,158.4598,158.4688,158.3145,158.3508,6061.0
2019-02-15 13:30:00,174.38,174.46,174.33,174.4,4684.0,158.3508,158.4234,158.3054,158.3689,4684.0
2019-02-15 13:35:00,174.39,174.43,174.33,174.33,3480.0,158.3599,158.3962,158.3054,158.3054,3480.0
2019-02-15 13:40:00,174.35,174.43,174.33,174.39,5351.0,158.3235,158.3962,158.3054,158.3599,5351.0
2019-02-15 13:45:00,174.35,174.43,173.97,174.05,29459.0,158.3235,158.3962,157.9785,158.0511,29459.0
2019-02-15 13:50:00,174.03,174.26,174.03,174.22,26920.0,158.033,158.2418,158.033,158.2055,26920.0
2019-02-15 13:55:00,174.21,174.27,174.03,174.1,3797.0,158.1964,158.2509,158.033,158.0965,3797.0
2019-02-15 14:00:00,174.07,174.29,174.07,174.28,6174.0,158.0693,158.2691,158.0693,158.26,6174.0
2019-02-15 14:05:00,174.29,174.32,174.19,174.19,5923.0,158.2691,158.2963,158.1783,158.1783,5923.0
2019-02-15 14:10:00,174.19,174.24,174.08,174.08,6733.0,158.1783,158.2237,158.0784,158.0784,6733.0
2019-02-15 14:15:00,174.08,174.28,174.08,174.28,8615.0,158.0784,158.26,158.0784,158.26,8615.0
2019-02-15 14:20:00,174.28,174.28,174.14,174.17,5994.0,158.26,158.26,158.1328,158.1601,5994.0
2019-02-15 14:25:00,174.15,174.15,173.9,173.94,12067.0,158.1419,158.1419,157.9149,157.9512,12067.0
2019-02-15 14:30:00,173.94,174.0,173.87,173.92,9151.0,157.9512,158.0057,157.8877,157.9331,9151.0
2019-02-15 14:35:00,173.9,173.94,173.78,173.94,7343.0,157.9149,157.9512,157.8059,157.9512,7343.0
2019-02-15 14:40:00,173.94,173.94,173.84,173.86,11662.0,157.9512,157.9512,157.8604,157.8786,11662.0
2019-02-15 14:45:00,173.84,173.84,173.62,173.69,12643.0,157.8604,157.8604,157.6606,157.7242,12643.0
2019-02-15 14:50:00,173.69,173.75,173.6,173.69,10542.0,157.7242,157.7787,157.6425,157.7242,10542.0
2019-02-15 14:55:00,173.71,173.84,173.69,173.78,11452.0,157.7424,157.8604,157.7242,157.8059,11452.0
2019-02-15 15:00:00,173.78,173.8,173.68,173.8,8988.0,157.8059,157.8241,157.7151,157.8241,8988.0
2019-02-15 15:05:00,173.8,173.8,173.69,173.71,6572.0,157.8241,157.8241,157.7242,157.7424,6572.0
2019-02-15 15:10:00,173.71,173.73,173.6,173.61,7526.0,157.7424,157.7605,157.6425,157.6516,7526.0
2019-02-15 15:15:00,173.59,173.66,173.56,173.65,13638.0,157.6334,157.697,157.6062,157.6879,13638.0
2019-02-15 15:20:00,173.65,173.87,173.65,173.86,11184.0,157.6879,157.8877,157.6879,157.8786,11184.0
2019-02-15 15:25:00,173.84,173.84,173.73,173.77,11807.0,157.8604,157.8604,157.7605,157.7969,11807.0
2019-02-15 15:30:00,173.76,173.97,173.68,173.88,54650.0,157.7878,157.9785,157.7151,157.8967,54650.0
2019-02-15 15:35:00,173.87,173.96,173.76,173.91,50132.0,157.8877,157.9694,157.7878,157.924,50132.0
2019-02-15 15:40:00,173.91,174.22,173.91,174.19,27892.0,157.924,158.2055,157.924,158.1783,27892.0
2019-02-15 15:45:00,174.22,174.44,174.18,174.41,37842.0,158.2055,158.4053,158.1692,158.378,37842.0
2019-02-15 15:50:00,174.4,174.48,174.29,174.44,39327.0,158.3689,158.4416,158.2691,158.4053,39327.0
2019-02-15 15:55:00,174.44,174.92,174.44,174.91,102460.0,158.4053,158.8411,158.4053,158.8321,102460.0
2019-02-19 09:30:00,174.98,174.98,174.17,174.17,30954.0,158.8956,158.8956,158.1601,158.1601,30954.0
2019-02-19 09:35:00,174.19,174.71,174.08,174.31,8979.0,158.1783,158.6505,158.0784,158.2872,8979.0
2019-02-19 09:40:00,174.26,174.74,174.09,174.62,19440.0,158.2418,158.6777,158.0874,158.5687,19440.0
2019-02-19 09:45:00,174.6,174.64,174.41,174.54,10804.0,158.5506,158.5869,158.378,158.4961,10804.0
2019-02-19 09:50:00,174.53,174.69,174.45,174.55,23441.0,158.487,158.6323,158.4144,158.5052,23441.0
2019-02-19 09:55:00,174.59,174.59,174.32,174.44,16985.0,158.5415,158.5415,158.2963,158.4053,16985.0
2019-02-19 10:00:00,174.4,174.47,174.27,174.34,32916.0,158.3689,158.4325,158.2509,158.3145,32916.0
2019-02-19 10:05:00,174.45,174.89,174.4,174.85,9395.0,158.4144,158.8139,158.3689,158.7776,9395.0
2019-02-19 10:10:00,174.8,175.07,174.77,174.93,17197.0,158.7322,158.9774,158.7049,158.8502,17197.0
2019-02-19 10:15:00,174.93,175.0,174.71,174.87,14514.0,158.8502,158.9138,158.6505,158.7957,14514.0
2019-02-19 10:20:00,174.91,174.93,174.78,174.93,8310.0,158.8321,158.8502,158.714,158.8502,8310.0
2019-02-19 10:25:00,174.91,174.96,174.81,174.87,6008.0,158.8321,158.8775,158.7413,158.7957,6008.0
2019-02-19 10:30:00,174.84,174.97,174.82,174.9,7270.0,158.7685,158.8866,158.7503,158.823,7270.0
2019-02-19 10:35:00,174.9,174.98,174.81,174.94,23582.0,158.823,158.8956,158.7413,158.8593,23582.0
2019-02-19 10:40:00,174.89,174.98,174.86,174.89,15728.0,158.8139,158.8956,158.7867,158.8139,15728.0
2019-02-19 10:45:00,174.91,174.95,174.84,174.9,19701.0,158.8321,158.8684,158.7685,158.823,19701.0
2019-02-19 10:50:00,174.92,174.98,174.69,174.71,13527.0,158.8411,158.8956,158.6323,158.6505,13527.0
2019-02-19 10:55:00,174.71,174.78,174.54,174.68,30848.0,158.6505,158.714,158.4961,158.6232,30848.0
2019-02-19 11:00:00,174.69,174.71,174.55,174.58,18183.0,158.6323,158.6505,158.5052,158.5324,18183.0
2019-02-19 11:05:00,174.59,174.7,174.44,174.47,26154.0,158.5415,158.6414,158.4053,158.4325,26154.0
2019-02-19 11:10:00,174.48,174.6,174.05,174.25,61081.0,158.4416,158.5506,158.0511,158.2327,61081.0
2019-02-19 11:15:00,174.25,174.98,174.24,174.71,76195.0,158.2327,158.8956,158.2237,158.6505,76195.0
2019-02-19 11:20:00,174.71,174.8,174.68,174.72,19673.0,158.6505,158.7322,158.6232,158.6595,19673.0
2019-02-19 11:25:00,174.72,174.8,174.51,174.63,21016.0,158.6595,158.7322,158.4688,158.5778,21016.0
2019-02-19 11:30:00,174.61,174.66,174.33,174.33,36862.0,158.5596,158.605,158.3054,158.3054,36862.0
2019-02-19 11:35:00,174.33,174.73,174.19,174.69,150272.0,158.3054,158.6686,158.1783,158.6323,150272.0
2019-02-19 11:40:00,174.71,174.79,174.54,174.79,15715.0,158.6505,158.7231,158.4961,158.7231,15715.0
2019-02-19 11:45:00,174.8,175.35,174.74,175.35,18390.0,158.7322,159.2316,158.6777,159.2316,18390.0
2019-02-19 11:50:00,175.28,175.38,175.15,175.28,11502.0,159.1681,159.2589,159.05,159.1681,11502.0
2019-02-19 11:55:00,175.33,175.33,175.12,175.3,7745.0,159.2135,159.2135,159.0228,159.1862,7745.0
2019-02-19 12:00:00,175.32,175.32,175.07,175.28,17145.0,159.2044,159.2044,158.9774,159.1681,17145.0
2019-02-19 12:05:00,175.33,175.48,175.28,175.38,11670.0,159.2135,159.3497,159.1681,159.2589,11670.0
2019-02-19 12:10:00,175.34,175.37,175.28,175.35,6199.0,159.2225,159.2498,159.1681,159.2316,6199.0
2019-02-19 12:15:00,175.33,175.36,175.18,175.24,6479.0,159.2135,159.2407,159.0772,159.1317,6479.0
2019-02-19 12:20:00,175.26,175.64,175.22,175.64,11206.0,159.1499,159.495,159.1136,159.495,11206.0
2019-02-19 12:25:00,175.61,175.76,175.43,175.75,29303.0,159.4677,159.6039,159.3043,159.5949,29303.0
2019-02-19 12:30:00,175.73,175.99,175.72,175.99,40507.0,159.5767,159.8128,159.5676,159.8128,40507.0
2019-02-19 12:35:00,175.99,176.25,175.99,176.16,18114.0,159.8128,160.0489,159.8128,159.9672,18114.0
2019-02-19 12:40:00,176.15,176.19,176.04,176.19,9133.0,159.9581,159.9944,159.8582,159.9944,9133.0
2019-02-19 12:45:00,176.18,176.39,176.17,176.31,10655.0,159.9853,160.176,159.9762,160.1034,10655.0
2019-02-19 12:50:00,176.3,176.39,176.2,176.2,12063.0,160.0943,160.176,160.0035,160.0035,12063.0
2019-02-19 12:55:00,176.22,176.34,176.17,176.32,8085.0,160.0217,160.1306,159.9762,160.1125,8085.0
2019-02-19 13:00:00,176.32,176.39,176.27,176.29,9055.0,160.1125,160.176,160.0671,160.0852,9055.0
2019-02-19 13:05:00,176.31,176.35,176.17,176.18,13860.0,160.1034,160.1397,159.9762,159.9853,13860.0
2019-02-19 13:10:00,176.18,176.22,176.12,176.14,8973.0,159.9853,160.0217,159.9308,159.949,8973.0
2019-02-19 13:15:00,176.1,176.2,176.09,176.09,4561.0,159.9127,160.0035,159.9036,159.9036,4561.0
2019-02-19 13:20:00,176.06,176.22,176.01,176.21,4500.0,159.8764,160.0217,159.831,160.0126,4500.0
2019-02-19 13:25:00,176.19,176.2,176.08,176.19,4740.0,159.9944,160.0035,159.8945,159.9944,4740.0
2019-02-19 13:30:00,176.19,176.21,176.14,176.16,5474.0,159.9944,160.0126,159.949,159.9672,5474.0
2019-02-19 13:35:00,176.13,176.13,176.01,176.02,6332.0,159.9399,159.9399,159.831,159.84,6332.0
2019-02-19 13:40:00,176.06,176.14,176.03,176.11,4751.0,159.8764,159.949,159.8491,159.9218,4751.0
2019-02-19 13:45:00,176.11,176.12,175.95,175.96,10432.0,159.9218,159.9308,159.7765,159.7856,10432.0
2019-02-19 13:50:00,175.95,176.0,175.9,175.98,4878.0,159.7765,159.8219,159.7311,159.8037,4878.0
2019-02-19 13:55:00,175.98,175.98,175.79,175.79,8917.0,159.8037,159.8037,159.6312,159.6312,8917.0
2019-02-19 14:00:00,175.81,175.81,175.55,175.64,15498.0,159.6493,159.6493,159.4132,159.495,15498.0
2019-02-19 14:05:00,175.67,175.69,175.36,175.4,14571.0,159.5222,159.5404,159.2407,159.277,14571.0
2019-02-19 14:10:00,175.4,175.56,175.1,175.47,66220.0,159.277,159.4223,159.0046,159.3406,66220.0
2019-02-19 14:15:00,175.48,175.54,175.31,175.45,11762.0,159.3497,159.4042,159.1953,159.3224,11762.0
2019-02-19 14:20:00,175.48,175.56,175.47,175.53,21622.0,159.3497,159.4223,159.3406,159.3951,21622.0
2019-02-19 14:25:00,175.49,175.53,175.42,175.5,9704.0,159.3588,159.3951,159.2952,159.3678,9704.0
2019-02-19 14:30:00,175.47,175.56,175.39,175.47,15585.0,159.3406,159.4223,159.2679,159.3406,15585.0
2019-02-19 14:35:00,175.48,175.53,175.42,175.49,8884.0,159.3497,159.3951,159.2952,159.3588,8884.0
2019-02-19 14:40:00,175.47,175.6,175.42,175.6,12801.0,159.3406,159.4586,159.2952,159.4586,12801.0
2019-02-19 14:45:00,175.59,175.66,175.52,175.52,10943.0,159.4496,159.5131,159.386,159.386,10943.0
2019-02-19 14:50:00,175.52,175.55,175.13,175.47,44074.0,159.386,159.4132,159.0318,159.3406,44074.0
2019-02-19 14:55:00,175.48,175.53,175.44,175.45,8773.0,159.3497,159.3951,159.3134,159.3224,8773.0
2019-02-19 15:00:00,175.45,175.46,175.34,175.36,12585.0,159.3224,159.3315,159.2225,159.2407,12585.0
2019-02-19 15:05:00,175.37,175.57,175.36,175.5,19756.0,159.2498,159.4314,159.2407,159.3678,19756.0
2019-02-19 15:10:00,175.46,175.54,175.43,175.54,17699.0,159.3315,159.4042,159.3043,159.4042,17699.0
2019-02-19 15:15:00,175.53,175.55,175.47,175.55,17729.0,159.3951,159.4132,159.3406,159.4132,17729.0
2019-02-19 15:20:00,175.54,175.56,175.25,175.27,15821.0,159.4042,159.4223,159.1408,159.159,15821.0
2019-02-19 15:25:00,175.27,175.36,175.24,175.26,16993.0,159.159,159.2407,159.1317,159.1499,16993.0
2019-02-19 15:30:00,175.27,175.44,175.25,175.44,23817.0,159.159,159.3134,159.1408,159.3134,23817.0
2019-02-19 15:35:00,175.41,175.61,175.28,175.28,27024.0,159.2861,159.4677,159.1681,159.1681,27024.0
2019-02-19 15:40:00,175.28,175.32,175.13,175.22,23235.0,159.1681,159.2044,159.0318,159.1136,23235.0
2019-02-19 15:45:00,175.24,175.28,175.07,175.09,31503.0,159.1317,159.1681,158.9774,158.9955,31503.0
2019-02-19 15:50:00,175.09,175.09,174.87,174.87,49190.0,158.9955,158.9955,158.7957,158.7957,49190.0
2019-02-19 15:55:00,174.87,174.88,174.63,174.73,73533.0,158.7957,158.8048,158.5778,158.6686,73533.0
2019-02-20 09:30:00,175.41,175.43,174.8,175.02,23518.0,159.2861,159.3043,158.7322,158.932,23518.0
2019-02-20 09:35:00,174.84,175.4,174.83,175.19,10626.0,158.7685,159.277,158.7594,159.0863,10626.0
2019-02-20 09:40:00,175.21,175.47,175.09,175.14,5545.0,159.1045,159.3406,158.9955,159.0409,5545.0
2019-02-20 09:45:00,175.16,175.72,175.16,175.63,9881.0,159.0591,159.5676,159.0591,159.4859,9881.0
2019-02-20 09:50:00,175.57,175.72,175.45,175.51,23665.0,159.4314,159.5676,159.3224,159.3769,23665.0
2019-02-20 09:55:00,175.5,175.51,175.23,175.3,9285.0,159.3678,159.3769,159.1227,159.1862,9285.0
2019-02-20 10:00:00,175.25,175.34,175.01,175.02,8375.0,159.1408,159.2225,158.9229,158.932,8375.0
2019-02-20 10:05:00,175.01,175.01,174.81,174.84,11706.0,158.9229,158.9229,158.7413,158.7685,11706.0
2019-02-20 10:10:00,174.84,175.34,174.8,174.9,11044.0,158.7685,159.2225,158.7322,158.823,11044.0
2019-02-20 10:15:00,174.88,175.05,174.87,174.88,7317.0,158.8048,158.9592,158.7957,158.8048,7317.0
2019-02-20 10:20:00,174.91,174.96,174.81,174.96,7580.0,158.8321,158.8775,158.7413,158.8775,7580.0
2019-02-20 10:25:00,174.98,175.15,174.85,174.92,10224.0,158.8956,159.05,158.7776,158.8411,10224.0
2019-02-20 10:30:00,175.0,175.18,174.92,174.92,11173.0,158.9138,159.0772,158.8411,158.8411,11173.0
2019-02-20 10:35:00,174.94,175.1,174.94,175.05,9373.0,158.8593,159.0046,158.8593,158.9592,9373.0
2019-02-20 10:40:00,175.05,175.18,174.92,175.18,13336.0,158.9592,159.0772,158.8411,159.0772,13336.0
2019-02-20 10:45:00,175.19,175.23,175.08,175.16,14526.0,159.0863,159.1227,158.9864,159.0591,14526.0
2019-02-20 10:50:00,175.18,175.18,175.0,175.05,9586.0,159.0772,159.0772,158.9138,158.9592,9586.0
2019-02-20 10:55:00,175.05,175.09,174.92,175.05,6552.0,158.9592,158.9955,158.8411,158.9592,6552.0
2019-02-20 11:00:00,175.12,175.15,175.03,175.11,5578.0,159.0228,159.05,158.941,159.0137,5578.0
2019-02-20 11:05:00,175.06,175.13,175.03,175.13,3769.0,158.9683,159.0318,158.941,159.0318,3769.0
2019-02-20 11:10:00,175.14,175.21,175.0,175.16,6546.0,159.0409,159.1045,158.9138,159.0591,6546.0
2019-02-20 11:15:00,175.14,175.24,175.07,175.07,2614.0,159.0409,159.1317,158.9774,158.9774,2614.0
2019-02-20 11:20:00,175.11,175.18,174.96,174.99,10876.0,159.0137,159.0772,158.8775,158.9047,10876.0
2019-02-20 11:25:00,174.98,175.1,174.96,174.99,7819.0,158.8956,159.0046,158.8775,158.9047,7819.0
2019-02-20 11:30:00,175.02,175.1,174.97,175.08,11523.0,158.932,159.0046,158.8866,158.9864,11523.0
2019-02-20 11:35:00,175.06,175.19,174.98,175.04,13909.0,158.9683,159.0863,158.8956,158.9501,13909.0
2019-02-20 11:40:00,175.03,175.28,175.0,175.25,7891.0,158.941,159.1681,158.9138,159.1408,7891.0
2019-02-20 11:45:00,175.24,175.37,175.19,175.29,7183.0,159.1317,159.2498,159.0863,159.1771,7183.0
2019-02-20 11:50:00,175.25,175.27,175.09,175.17,8830.0,159.1408,159.159,158.9955,159.0682,8830.0
2019-02-20 11:55:00,175.13,175.61,175.03,175.55,56995.0,159.0318,159.4677,158.941,159.4132,56995.0
2019-02-20 12:00:00,175.6,175.74,175.51,175.65,11810.0,159.4586,159.5858,159.3769,159.504,11810.0
2019-02-20 12:05:00,175.7,175.73,175.52,175.65,9838.0,159.5495,159.5767,159.386,159.504,9838.0
2019-02-20 12:10:00,175.68,175.88,175.62,175.75,8668.0,159.5313,159.7129,159.4768,159.5949,8668.0
2019-02-20 12:15:00,175.7,175.83,175.69,175.8,6905.0,159.5495,159.6675,159.5404,159.6403,6905.0
2019-02-20 12:20:00,175.77,175.82,175.67,175.79,6104.0,159.613,159.6584,159.5222,159.6312,6104.0
2019-02-20 12:25:00,175.81,175.83,175.33,175.5,17289.0,159.6493,159.6675,159.2135,159.3678,17289.0
2019-02-20 12:30:00,175.54,175.65,175.4,175.63,6377.0,159.4042,159.504,159.277,159.4859,6377.0
2019-02-20 12:35:00,175.63,175.73,175.58,175.73,5386.0,159.4859,159.5767,159.4405,159.5767,5386.0
2019-02-20 12:40:00,175.74,175.81,175.66,175.67,6303.0,159.5858,159.6493,159.5131,159.5222,6303.0
2019-02-20 12:45:00,175.66,175.79,175.61,175.79,14525.0,159.5131,159.6312,159.4677,159.6312,14525.0
2019-02-20 12:50:00,175.77,175.81,175.68,175.72,6450.0,159.613,159.6493,159.5313,159.5676,6450.0
2019-02-20 12:55:00,175.71,175.81,175.57,175.81,14959.0,159.5585,159.6493,159.4314,159.6493,14959.0
2019-02-20 13:00:00,175.79,175.96,175.77,175.91,7481.0,159.6312,159.7856,159.613,159.7401,7481.0
2019-02-20 13:05:00,175.88,175.91,175.72,175.79,5475.0,159.7129,159.7401,159.5676,159.6312,5475.0
2019-02-20 13:10:00,175.87,176.1,175.86,176.07,8580.0,159.7038,159.9127,159.6947,159.8854,8580.0
2019-02-20 13:15:00,176.09,176.22,176.0,176.08,9900.0,159.9036,160.0217,159.8219,159.8945,9900.0
2019-02-20 13:20:00,176.06,176.17,175.92,175.98,14222.0,159.8764,159.9762,159.7492,159.8037,14222.0
2019-02-20 13:25:00,175.99,176.0,175.8,175.87,8529.0,159.8128,159.8219,159.6403,159.7038,8529.0
2019-02-20 13:30:00,175.87,176.02,175.87,176.02,10423.0,159.7038,159.84,159.7038,159.84,10423.0
2019-02-20 13:35:00,176.03,176.15,176.03,176.06,13175.0,159.8491,159.9581,159.8491,159.8764,13175.0
2019-02-20 13:40:00,176.08,176.08,175.9,176.04,5947.0,159.8945,159.8945,159.7311,159.8582,5947.0
2019-02-20 13:45:00,176.05,176.06,176.01,176.02,4689.0,159.8673,159.8764,159.831,159.84,4689.0
2019-02-20 13:50:00,176.01,176.16,175.8,176.15,9911.0,159.831,159.9672,159.6403,159.9581,9911.0
2019-02-20 13:55:00,176.11,176.32,176.1,176.32,14337.0,159.9218,160.1125,159.9127,160.1125,14337.0
2019-02-20 14:00:00,176.32,176.44,176.21,176.33,12942.0,160.1125,160.2214,160.0126,160.1215,12942.0
2019-02-20 14:05:00,176.33,176.77,176.31,176.47,28146.0,160.1215,160.5211,160.1034,160.2487,28146.0
2019-02-20 14:10:00,176.6,176.78,176.41,176.54,19139.0,160.3667,160.5302,160.1942,160.3122,19139.0
2019-02-20 14:15:00,176.63,176.65,176.11,176.11,12336.0,160.394,160.4121,159.9218,159.9218,12336.0
2019-02-20 14:20:00,176.15,176.17,175.99,176.12,5776.0,159.9581,159.9762,159.8128,159.9308,5776.0
2019-02-20 14:25:00,176.09,176.25,176.08,176.2,4986.0,159.9036,160.0489,159.8945,160.0035,4986.0
2019-02-20 14:30:00,176.23,176.59,176.2,176.51,12637.0,160.0307,160.3576,160.0035,160.285,12637.0
2019-02-20 14:35:00,176.42,176.54,176.32,176.42,8478.0,160.2033,160.3122,160.1125,160.2033,8478.0
2019-02-20 14:40:00,176.43,176.55,176.37,176.37,5427.0,160.2123,160.3213,160.1579,160.1579,5427.0
2019-02-20 14:45:00,176.36,176.53,176.33,176.48,6782.0,160.1488,160.3032,160.1215,160.2578,6782.0
2019-02-20 14:50:00,176.47,176.47,176.33,176.35,19525.0,160.2487,160.2487,160.1215,160.1397,19525.0
2019-02-20 14:55:00,176.33,176.36,175.95,175.97,13972.0,160.1215,160.1488,159.7765,159.7946,13972.0
2019-02-20 15:00:00,175.94,176.16,175.9,176.15,20065.0,159.7674,159.9672,159.7311,159.9581,20065.0
2019-02-20 15:05:00,176.18,176.2,175.42,175.5,35128.0,159.9853,160.0035,159.2952,159.3678,35128.0
2019-02-20 15:10:00,175.51,175.51,173.78,173.78,153509.0,159.3769,159.3769,157.8059,157.8059,153509.0
2019-02-20 15:15:00,173.73,174.15,170.36,171.59,395732.0,157.7605,158.1419,154.7003,155.8172,395732.0
2019-02-20 15:20:00,171.46,172.65,171.0,171.71,230615.0,155.6992,156.7798,155.2815,155.9262,230615.0
2019-02-20 15:25:00,171.85,171.96,169.26,169.45,276044.0,156.0533,156.1532,153.7014,153.874,276044.0
2019-02-20 15:30:00,169.34,169.85,168.24,168.67,454979.0,153.7741,154.2372,152.7752,153.1657,454979.0
2019-02-20 15:35:00,168.7,170.1,167.85,168.5,400189.0,153.1929,154.4642,152.421,153.0113,400189.0
2019-02-20 15:40:00,168.58,169.5,168.0,169.46,285684.0,153.0839,153.9194,152.5572,153.883,285684.0
2019-02-20 15:45:00,169.45,169.64,168.54,168.8,289693.0,153.874,154.0465,153.0476,153.2837,289693.0
2019-02-20 15:50:00,168.8,168.87,167.67,168.2,385284.0,153.2837,153.3473,152.2576,152.7389,385284.0
2019-02-20 15:55:00,168.24,168.29,166.36,166.97,572236.0,152.7752,152.8206,151.068,151.6219,572236.0
2019-02-21 09:30:00,167.35,167.75,163.99,164.8,237988.0,151.967,152.3302,148.9158,149.6514,237988.0
2019-02-21 09:35:00,164.69,166.28,164.02,166.28,191475.0,149.5515,150.9953,148.9431,150.9953,191475.0
2019-02-21 09:40:00,166.12,166.4,165.22,165.53,79530.0,150.8501,151.1043,150.0328,150.3143,79530.0
2019-02-21 09:45:00,165.53,166.6,165.39,166.28,85854.0,150.3143,151.2859,150.1872,150.9953,85854.0
2019-02-21 09:50:00,166.21,166.34,165.78,165.86,49796.0,150.9318,151.0498,150.5413,150.614,49796.0
2019-02-21 09:55:00,165.97,166.35,165.63,165.83,77048.0,150.7138,151.0589,150.4051,150.5867,77048.0
2019-02-21 10:00:00,165.83,166.92,165.71,166.21,80402.0,150.5867,151.5765,150.4777,150.9318,80402.0
2019-02-21 10:05:00,166.15,166.5,165.94,166.0,56646.0,150.8773,151.1951,150.6866,150.7411,56646.0
2019-02-21 10:10:00,166.0,166.33,165.68,165.94,54649.0,150.7411,151.0408,150.4505,150.6866,54649.0
2019-02-21 10:15:00,165.96,166.87,165.96,166.55,60537.0,150.7048,151.5311,150.7048,151.2405,60537.0
2019-02-21 10:20:00,166.52,167.12,166.46,166.54,147341.0,151.2133,151.7581,151.1588,151.2314,147341.0
2019-02-21 10:25:00,166.5,166.5,166.0,166.23,92434.0,151.1951,151.1951,150.7411,150.9499,92434.0
2019-02-21 10:30:00,166.18,166.49,166.18,166.26,56798.0,150.9045,151.186,150.9045,150.9772,56798.0
2019-02-21 10:35:00,166.26,166.71,166.26,166.45,27962.0,150.9772,151.3858,150.9772,151.1497,27962.0
2019-02-21 10:40:00,166.48,166.63,166.19,166.51,29220.0,151.177,151.3132,150.9136,151.2042,29220.0
2019-02-21 10:45:00,166.52,166.61,165.77,165.82,82244.0,151.2133,151.295,150.5322,150.5776,82244.0
2019-02-21 10:50:00,165.81,166.19,165.78,165.89,31840.0,150.5686,150.9136,150.5413,150.6412,31840.0
2019-02-21 10:55:00,165.88,166.26,165.65,166.03,95566.0,150.6321,150.9772,150.4233,150.7683,95566.0
2019-02-21 11:00:00,166.05,166.2,165.79,165.95,43033.0,150.7865,150.9227,150.5504,150.6957,43033.0
2019-02-21 11:05:00,165.91,165.94,165.61,165.69,36422.0,150.6594,150.6866,150.3869,150.4596,36422.0
2019-02-21 11:10:00,165.71,166.06,165.65,166.03,29490.0,150.4777,150.7956,150.4233,150.7683,29490.0
2019-02-21 11:15:00,166.08,166.13,165.71,165.75,16516.0,150.8137,150.8591,150.4777,150.5141,16516.0
2019-02-21 11:20:00,165.73,165.97,165.71,165.89,19121.0,150.4959,150.7138,150.4777,150.6412,19121.0
2019-02-21 11:25:00,165.92,165.92,165.6,165.62,24809.0,150.6684,150.6684,150.3779,150.396,24809.0
2019-02-21 11:30:00,165.61,165.71,165.55,165.61,25375.0,150.3869,150.4777,150.3325,150.3869,25375.0
2019-02-21 11:35:00,165.58,165.59,164.99,165.15,66379.0,150.3597,150.3688,149.8239,149.9692,66379.0
2019-02-21 11:40:00,165.17,165.24,164.95,165.15,45528.0,149.9874,150.0509,149.7876,149.9692,45528.0
2019-02-21 11:45:00,165.08,165.19,165.02,165.19,30156.0,149.9057,150.0055,149.8512,150.0055,30156.0
2019-02-21 11:50:00,165.21,165.44,165.1,165.24,20774.0,150.0237,150.2326,149.9238,150.0509,20774.0
2019-02-21 11:55:00,165.26,165.39,165.21,165.28,15013.0,150.0691,150.1872,150.0237,150.0873,15013.0
2019-02-21 12:00:00,165.29,165.43,165.17,165.29,33327.0,150.0964,150.2235,149.9874,150.0964,33327.0
2019-02-21 12:05:00,165.21,165.56,165.18,165.56,18864.0,150.0237,150.3415,149.9965,150.3415,18864.0
2019-02-21 12:10:00,165.53,165.73,165.16,165.34,137052.0,150.3143,150.4959,149.9783,150.1418,137052.0
2019-02-21 12:15:00,165.39,165.39,164.97,165.0,122910.0,150.1872,150.1872,149.8058,149.833,122910.0
2019-02-21 12:20:00,165.05,165.07,165.0,165.06,27299.0,149.8784,149.8966,149.833,149.8875,27299.0
2019-02-21 12:25:00,165.07,165.14,164.94,165.02,93343.0,149.8966,149.9601,149.7785,149.8512,93343.0
2019-02-21 12:30:00,165.02,165.12,164.96,165.0,86887.0,149.8512,149.942,149.7967,149.833,86887.0
2019-02-21 12:35:00,164.99,165.19,164.99,165.08,41199.0,149.8239,150.0055,149.8239,149.9057,41199.0
2019-02-21 12:40:00,165.09,165.39,165.01,165.12,365357.0,149.9147,150.1872,149.8421,149.942,365357.0
2019-02-21 12:45:00,165.16,165.2,165.02,165.05,61263.0,149.9783,150.0146,149.8512,149.8784,61263.0
2019-02-21 12:50:00,165.06,165.14,165.02,165.1,20423.0,149.8875,149.9601,149.8512,149.9238,20423.0
2019-02-21 12:55:00,165.09,165.22,165.01,165.05,47458.0,149.9147,150.0328,149.8421,149.8784,47458.0
2019-02-21 13:00:00,165.05,165.08,164.93,165.08,40015.0,149.8784,149.9057,149.7694,149.9057,40015.0
2019-02-21 13:05:00,165.07,165.13,165.03,165.09,12113.0,149.8966,149.9511,149.8602,149.9147,12113.0
2019-02-21 13:10:00,165.08,165.13,165.03,165.11,20565.0,149.9057,149.9511,149.8602,149.9329,20565.0
2019-02-21 13:15:00,165.1,165.12,164.79,164.82,33149.0,149.9238,149.942,149.6423,149.6696,33149.0
2019-02-21 13:20:00,164.8,164.94,164.74,164.92,16898.0,149.6514,149.7785,149.5969,149.7604,16898.0
2019-02-21 13:25:00,164.92,164.97,164.82,164.9,23595.0,149.7604,149.8058,149.6696,149.7422,23595.0
2019-02-21 13:30:00,164.91,165.17,164.88,165.06,49252.0,149.7513,149.9874,149.724,149.8875,49252.0
2019-02-21 13:35:00,165.04,165.13,164.95,164.95,16981.0,149.8693,149.9511,149.7876,149.7876,16981.0
2019-02-21 13:40:00,164.94,164.95,164.78,164.91,15276.0,149.7785,149.7876,149.6332,149.7513,15276.0
2019-02-21 13:45:00,164.9,164.92,164.81,164.86,16523.0,149.7422,149.7604,149.6605,149.7059,16523.0
2019-02-21 13:50:00,164.85,164.88,164.5,164.68,32724.0,149.6968,149.724,149.379,149.5424,32724.0
2019-02-21 13:55:00,164.64,164.83,164.62,164.82,23658.0,149.5061,149.6786,149.4879,149.6696,23658.0
2019-02-21 14:00:00,164.84,164.88,164.73,164.8,20196.0,149.6877,149.724,149.5878,149.6514,20196.0
2019-02-21 14:05:00,164.81,164.81,164.51,164.62,33351.0,149.6605,149.6605,149.388,149.4879,33351.0
2019-02-21 14:10:00,164.64,164.7,164.1,164.3,42996.0,149.5061,149.5606,149.0157,149.1974,42996.0
2019-02-21 14:15:00,164.3,164.54,164.23,164.46,25386.0,149.1974,149.4153,149.1338,149.3426,25386.0
2019-02-21 14:20:00,164.49,164.62,164.45,164.49,21820.0,149.3699,149.4879,149.3336,149.3699,21820.0
2019-02-21 14:25:00,164.49,164.8,164.42,164.65,34414.0,149.3699,149.6514,149.3063,149.5152,34414.0
2019-02-21 14:30:00,164.62,164.74,164.58,164.66,26290.0,149.4879,149.5969,149.4516,149.5243,26290.0
2019-02-21 14:35:00,164.66,164.87,164.59,164.8,20656.0,149.5243,149.715,149.4607,149.6514,20656.0
2019-02-21 14:40:00,164.82,164.84,164.59,164.69,25228.0,149.6696,149.6877,149.4607,149.5515,25228.0
2019-02-21 14:45:00,164.69,164.7,164.46,164.53,24383.0,149.5515,149.5606,149.3426,149.4062,24383.0
2019-02-21 14:50:00,164.53,164.54,164.26,164.31,29162.0,149.4062,149.4153,149.161,149.2064,29162.0
2019-02-21 14:55:00,164.31,164.57,164.3,164.52,15821.0,149.2064,149.4425,149.1974,149.3971,15821.0
2019-02-21 15:00:00,164.51,164.51,164.37,164.46,23337.0,149.388,149.388,149.2609,149.3426,23337.0
2019-02-21 15:05:00,164.48,164.58,164.42,164.48,29990.0,149.3608,149.4516,149.3063,149.3608,29990.0
2019-02-21 15:10:00,164.5,164.51,164.16,164.16,37146.0,149.379,149.388,149.0702,149.0702,37146.0
2019-02-21 15:15:00,164.18,164.28,164.06,164.07,33531.0,149.0884,149.1792,148.9794,148.9885,33531.0
2019-02-21 15:20:00,164.08,164.16,163.99,164.07,78981.0,148.9976,149.0702,148.9158,148.9885,78981.0
2019-02-21 15:25:00,164.07,164.29,164.01,164.24,44862.0,148.9885,149.1883,148.934,149.1429,44862.0
2019-02-21 15:30:00,164.23,164.42,164.03,164.42,49016.0,149.1338,149.3063,148.9522,149.3063,49016.0
2019-02-21 15:35:00,164.43,164.68,164.34,164.64,37648.0,149.3154,149.5424,149.2337,149.5061,37648.0
2019-02-21 15:40:00,164.65,164.81,164.62,164.7,54508.0,149.5152,149.6605,149.4879,149.5606,54508.0
2019-02-21 15:45:00,164.71,165.12,164.71,165.02,112543.0,149.5697,149.942,149.5697,149.8512,112543.0
2019-02-21 15:50:00,165.03,165.31,164.93,165.25,156322.0,149.8602,150.1145,149.7694,150.06,156322.0
2019-02-21 15:55:00,165.23,165.88,165.23,165.73,192831.0,150.0419,150.6321,150.0419,150.4959,192831.0
2019-02-22 09:30:00,165.72,166.65,165.5,166.55,76430.0,150.4868,151.3313,150.287,151.2405,76430.0
2019-02-22 09:35:00,166.55,166.68,165.59,165.78,49797.0,151.2405,151.3586,150.3688,150.5413,49797.0
2019-02-22 09:40:00,165.78,166.18,165.5,166.18,32203.0,150.5413,150.9045,150.287,150.9045,32203.0
2019-02-22 09:45:00,166.27,166.48,165.62,166.09,144831.0,150.9863,151.177,150.396,150.8228,144831.0
2019-02-22 09:50:00,166.06,166.36,165.72,165.86,178050.0,150.7956,151.068,150.4868,150.614,178050.0
2019-02-22 09:55:00,165.87,166.36,165.74,166.32,171478.0,150.623,151.068,150.505,151.0317,171478.0
2019-02-22 10:00:00,166.25,167.1,166.22,167.01,118514.0,150.9681,151.74,150.9409,151.6582,118514.0
2019-02-22 10:05:00,167.01,167.12,166.53,167.0,89429.0,151.6582,151.7581,151.2224,151.6492,89429.0
2019-02-22 10:10:00,167.03,167.19,166.89,167.0,84205.0,151.6764,151.8217,151.5493,151.6492,84205.0
2019-02-22 10:15:00,167.03,167.48,166.8,167.47,72575.0,151.6764,152.085,151.4675,152.076,72575.0
2019-02-22 10:20:00,167.45,167.86,167.39,167.67,79416.0,152.0578,152.4301,152.0033,152.2576,79416.0
2019-02-22 10:25:00,167.67,168.11,167.64,167.99,49358.0,152.2576,152.6571,152.2303,152.5482,49358.0
2019-02-22 10:30:00,167.98,168.1,167.77,168.0,58209.0,152.5391,152.6481,152.3484,152.5572,58209.0
2019-02-22 10:35:00,167.98,168.0,167.8,168.0,18774.0,152.5391,152.5572,152.3756,152.5572,18774.0
2019-02-22 10:40:00,168.0,168.1,167.92,168.05,48281.0,152.5572,152.6481,152.4846,152.6026,48281.0
2019-02-22 10:45:00,168.03,168.58,168.02,168.58,80247.0,152.5845,153.0839,152.5754,153.0839,80247.0
2019-02-22 10:50:00,168.58,168.62,168.42,168.44,75157.0,153.0839,153.1203,152.9386,152.9568,75157.0
2019-02-22 10:55:00,168.47,168.56,168.25,168.48,35033.0,152.984,153.0658,152.7843,152.9931,35033.0
2019-02-22 11:00:00,168.48,168.89,168.44,168.76,61438.0,152.9931,153.3654,152.9568,153.2474,61438.0
2019-02-22 11:05:00,168.81,169.14,168.81,169.11,19211.0,153.2928,153.5925,153.2928,153.5652,19211.0
2019-02-22 11:10:00,169.12,169.27,169.03,169.21,30805.0,153.5743,153.7105,153.4926,153.656,30805.0
2019-02-22 11:15:00,169.21,169.23,168.69,168.76,59030.0,153.656,153.6742,153.1838,153.2474,59030.0
2019-02-22 11:20:00,168.76,168.86,168.64,168.77,60277.0,153.2474,153.3382,153.1384,153.2565,60277.0
2019-02-22 11:25:00,168.76,169.27,168.68,169.12,82657.0,153.2474,153.7105,153.1747,153.5743,82657.0
2019-02-22 11:30:00,169.1,169.37,169.04,169.24,35082.0,153.5561,153.8013,153.5016,153.6833,35082.0
2019-02-22 11:35:00,169.24,169.28,169.12,169.2,17087.0,153.6833,153.7196,153.5743,153.6469,17087.0
2019-02-22 11:40:00,169.14,169.17,168.97,168.98,20274.0,153.5925,153.6197,153.4381,153.4472,20274.0
2019-02-22 11:45:00,168.97,169.03,168.65,168.81,34012.0,153.4381,153.4926,153.1475,153.2928,34012.0
2019-02-22 11:50:00,168.87,168.88,168.45,168.65,37696.0,153.3473,153.3564,152.9659,153.1475,37696.0
2019-02-22 11:55:00,168.7,168.83,168.56,168.7,53018.0,153.1929,153.3109,153.0658,153.1929,53018.0
2019-02-22 12:00:00,168.69,169.19,168.67,168.99,55025.0,153.1838,153.6379,153.1657,153.4562,55025.0
2019-02-22 12:05:00,168.98,168.99,168.69,168.89,26834.0,153.4472,153.4562,153.1838,153.3654,26834.0
2019-02-22 12:10:00,168.88,168.94,168.8,168.9,12011.0,153.3564,153.4108,153.2837,153.3745,12011.0
2019-02-22 12:15:00,168.88,169.01,168.85,168.99,13937.0,153.3564,153.4744,153.3291,153.4562,13937.0
2019-02-22 12:20:00,168.95,169.04,168.85,169.03,7557.0,153.4199,153.5016,153.3291,153.4926,7557.0
2019-02-22 12:25:00,169.0,169.29,169.0,169.28,11579.0,153.4653,153.7287,153.4653,153.7196,11579.0
2019-02-22 12:30:00,169.28,169.3,168.9,168.91,25552.0,153.7196,153.7377,153.3745,153.3836,25552.0
2019-02-22 12:35:00,168.9,168.98,168.53,168.91,25707.0,153.3745,153.4472,153.0385,153.3836,25707.0
2019-02-22 12:40:00,168.92,168.98,168.88,168.94,8104.0,153.3927,153.4472,153.3564,153.4108,8104.0
2019-02-22 12:45:00,168.95,168.95,168.81,168.87,7618.0,153.4199,153.4199,153.2928,153.3473,7618.0
2019-02-22 12:50:00,168.84,168.84,168.58,168.7,12824.0,153.32,153.32,153.0839,153.1929,12824.0
2019-02-22 12:55:00,168.72,168.83,168.67,168.83,14549.0,153.2111,153.3109,153.1657,153.3109,14549.0
2019-02-22 13:00:00,168.82,168.96,168.77,168.92,6893.0,153.3019,153.429,153.2565,153.3927,6893.0
2019-02-22 13:05:00,168.92,168.95,168.85,168.89,6453.0,153.3927,153.4199,153.3291,153.3654,6453.0
2019-02-22 13:10:00,168.88,168.88,168.68,168.7,11758.0,153.3564,153.3564,153.1747,153.1929,11758.0
2019-02-22 13:15:00,168.69,168.85,168.68,168.76,8056.0,153.1838,153.3291,153.1747,153.2474,8056.0
2019-02-22 13:20:00,168.77,168.83,168.74,168.79,3906.0,153.2565,153.3109,153.2292,153.2746,3906.0
2019-02-22 13:25:00,168.8,168.82,168.65,168.67,13570.0,153.2837,153.3019,153.1475,153.1657,13570.0
2019-02-22 13:30:00,168.67,168.76,168.64,168.73,9973.0,153.1657,153.2474,153.1384,153.2201,9973.0
2019-02-22 13:35:00,168.7,168.79,168.69,168.72,8464.0,153.1929,153.2746,153.1838,153.2111,8464.0
2019-02-22 13:40:00,168.73,168.79,168.41,168.41,7537.0,153.2201,153.2746,152.9296,152.9296,7537.0
2019-02-22 13:45:00,168.41,168.51,168.4,168.45,10973.0,152.9296,153.0204,152.9205,152.9659,10973.0
2019-02-22 13:50:00,168.44,168.52,168.42,168.44,5747.0,152.9568,153.0294,152.9386,152.9568,5747.0
2019-02-22 13:55:00,168.46,168.68,168.44,168.64,12384.0,152.975,153.1747,152.9568,153.1384,12384.0
2019-02-22 14:00:00,168.64,168.72,168.6,168.67,9446.0,153.1384,153.2111,153.1021,153.1657,9446.0
2019-02-22 14:05:00,168.66,168.81,168.62,168.81,13591.0,153.1566,153.2928,153.1203,153.2928,13591.0
2019-02-22 14:10:00,168.84,168.87,168.75,168.75,17088.0,153.32,153.3473,153.2383,153.2383,17088.0
2019-02-22 14:15:00,168.72,168.76,168.53,168.6,10941.0,153.2111,153.2474,153.0385,153.1021,10941.0
2019-02-22 14:20:00,168.62,168.76,168.6,168.66,7176.0,153.1203,153.2474,153.1021,153.1566,7176.0
2019-02-22 14:25:00,168.67,168.67,168.48,168.6,13825.0,153.1657,153.1657,152.9931,153.1021,13825.0
2019-02-22 14:30:00,168.62,168.63,168.43,168.44,9838.0,153.1203,153.1293,152.9477,152.9568,9838.0
2019-02-22 14:35:00,168.42,168.42,168.16,168.16,15208.0,152.9386,152.9386,152.7025,152.7025,15208.0
2019-02-22 14:40:00,168.11,168.11,167.84,167.84,21217.0,152.6571,152.6571,152.412,152.412,21217.0
2019-02-22 14:45:00,167.82,167.82,167.54,167.6,23416.0,152.3938,152.3938,152.1395,152.194,23416.0
2019-02-22 14:50:00,167.62,167.87,167.52,167.74,16687.0,152.2122,152.4392,152.1214,152.3211,16687.0
2019-02-22 14:55:00,167.76,167.94,167.66,167.76,16925.0,152.3393,152.5028,152.2485,152.3393,16925.0
2019-02-22 15:00:00,167.76,168.06,167.7,168.06,9381.0,152.3393,152.6117,152.2848,152.6117,9381.0
2019-02-22 15:05:00,168.06,168.1,167.94,168.05,14693.0,152.6117,152.6481,152.5028,152.6026,14693.0
2019-02-22 15:10:00,168.08,168.28,168.04,168.26,14414.0,152.6299,152.8115,152.5936,152.7933,14414.0
2019-02-22 15:15:00,168.23,168.31,168.07,168.31,10290.0,152.7661,152.8387,152.6208,152.8387,10290.0
2019-02-22 15:20:00,168.3,168.41,168.29,168.31,15213.0,152.8297,152.9296,152.8206,152.8387,15213.0
2019-02-22 15:25:00,168.32,168.62,168.22,168.57,20685.0,152.8478,153.1203,152.757,153.0748,20685.0
2019-02-22 15:30:00,168.58,168.78,168.42,168.66,39163.0,153.0839,153.2655,152.9386,153.1566,39163.0
2019-02-22 15:35:00,168.68,168.96,168.56,168.81,98569.0,153.1747,153.429,153.0658,153.2928,98569.0
2019-02-22 15:40:00,168.81,169.12,168.79,168.99,96840.0,153.2928,153.5743,153.2746,153.4562,96840.0
2019-02-22 15:45:00,169.02,169.28,169.01,169.16,74365.0,153.4835,153.7196,153.4744,153.6106,74365.0
2019-02-22 15:50:00,169.16,169.2,168.79,168.93,56126.0,153.6106,153.6469,153.2746,153.4018,56126.0
2019-02-22 15:55:00,168.94,169.07,168.61,169.06,201060.0,153.4108,153.5289,153.1112,153.5198,201060.0
2019-02-25 09:30:00,170.3,170.75,169.4,169.9,39583.0,154.6458,155.0545,153.8286,154.2826,39583.0
2019-02-25 09:35:00,169.83,169.91,169.26,169.46,14950.0,154.219,154.2917,153.7014,153.883,14950.0
2019-02-25 09:40:00,169.46,169.96,169.45,169.96,30156.0,153.883,154.3371,153.874,154.3371,30156.0
2019-02-25 09:45:00,169.96,170.03,169.7,169.87,20046.0,154.3371,154.4006,154.101,154.2554,20046.0
2019-02-25 09:50:00,169.71,170.38,169.65,169.95,17975.0,154.1101,154.7185,154.0556,154.328,17975.0
2019-02-25 09:55:00,169.98,170.16,169.8,169.87,19137.0,154.3552,154.5187,154.1918,154.2554,19137.0
2019-02-25 10:00:00,169.87,170.13,169.82,169.97,51767.0,154.2554,154.4915,154.2099,154.3462,51767.0
2019-02-25 10:05:00,169.99,170.04,169.41,169.57,31617.0,154.3643,154.4097,153.8376,153.9829,31617.0
2019-02-25 10:10:00,169.5,169.79,169.5,169.78,18443.0,153.9194,154.1827,153.9194,154.1736,18443.0
2019-02-25 10:15:00,169.75,169.79,169.6,169.7,11375.0,154.1464,154.1827,154.0102,154.101,11375.0
2019-02-25 10:20:00,169.7,169.76,169.56,169.64,8116.0,154.101,154.1555,153.9738,154.0465,8116.0
2019-02-25 10:25:00,169.6,169.74,169.4,169.46,14425.0,154.0102,154.1373,153.8286,153.883,14425.0
2019-02-25 10:30:00,169.55,169.63,169.41,169.51,21960.0,153.9648,154.0374,153.8376,153.9284,21960.0
2019-02-25 10:35:00,169.4,169.49,169.36,169.37,9656.0,153.8286,153.9103,153.7922,153.8013,9656.0
2019-02-25 10:40:00,169.36,169.46,169.29,169.39,10235.0,153.7922,153.883,153.7287,153.8195,10235.0
2019-02-25 10:45:00,169.4,169.45,169.29,169.37,8909.0,153.8286,153.874,153.7287,153.8013,8909.0
2019-02-25 10:50:00,169.37,169.8,169.29,169.58,27543.0,153.8013,154.1918,153.7287,153.992,27543.0
2019-02-25 10:55:00,169.5,169.66,169.4,169.58,11785.0,153.9194,154.0647,153.8286,153.992,11785.0
2019-02-25 11:00:00,169.58,169.64,169.38,169.43,6816.0,153.992,154.0465,153.8104,153.8558,6816.0
2019-02-25 11:05:00,169.36,169.45,169.28,169.37,12239.0,153.7922,153.874,153.7196,153.8013,12239.0
2019-02-25 11:10:00,169.35,169.36,169.08,169.12,19194.0,153.7832,153.7922,153.538,153.5743,19194.0
2019-02-25 11:15:00,169.03,169.14,168.89,168.92,18795.0,153.4926,153.5925,153.3654,153.3927,18795.0
2019-02-25 11:20:00,168.94,168.98,168.81,168.85,11193.0,153.4108,153.4472,153.2928,153.3291,11193.0
2019-02-25 11:25:00,168.85,168.98,168.72,168.98,9496.0,153.3291,153.4472,153.2111,153.4472,9496.0
2019-02-25 11:30:00,168.92,168.98,168.76,168.79,7293.0,153.3927,153.4472,153.2474,153.2746,7293.0
2019-02-25 11:35:00,168.8,168.92,168.76,168.8,12427.0,153.2837,153.3927,153.2474,153.2837,12427.0
2019-02-25 11:40:00,168.78,168.9,168.73,168.77,11002.0,153.2655,153.3745,153.2201,153.2565,11002.0
2019-02-25 11:45:00,168.75,168.76,168.59,168.73,6016.0,153.2383,153.2474,153.093,153.2201,6016.0
2019-02-25 11:50:00,168.7,168.7,168.38,168.39,8420.0,153.1929,153.1929,152.9023,152.9114,8420.0
2019-02-25 11:55:00,168.34,168.59,168.34,168.53,7920.0,152.866,153.093,152.866,153.0385,7920.0
2019-02-25 12:00:00,168.52,168.59,168.46,168.54,5612.0,153.0294,153.093,152.975,153.0476,5612.0
2019-02-25 12:05:00,168.52,168.72,168.43,168.59,6755.0,153.0294,153.2111,152.9477,153.093,6755.0
2019-02-25 12:10:00,168.56,168.74,168.47,168.63,5676.0,153.0658,153.2292,152.984,153.1293,5676.0
2019-02-25 12:15:00,168.65,168.79,168.63,168.69,6200.0,153.1475,153.2746,153.1293,153.1838,6200.0
2019-02-25 12:20:00,168.68,168.69,168.5,168.58,6695.0,153.1747,153.1838,153.0113,153.0839,6695.0
2019-02-25 12:25:00,168.6,168.65,168.52,168.54,6859.0,153.1021,153.1475,153.0294,153.0476,6859.0
2019-02-25 12:30:00,168.54,168.59,168.37,168.44,7914.0,153.0476,153.093,152.8932,152.9568,7914.0
2019-02-25 12:35:00,168.5,168.57,168.38,168.53,6828.0,153.0113,153.0748,152.9023,153.0385,6828.0
2019-02-25 12:40:00,168.55,168.64,168.51,168.57,5275.0,153.0567,153.1384,153.0204,153.0748,5275.0
2019-02-25 12:45:00,168.59,168.6,168.34,168.34,13147.0,153.093,153.1021,152.866,152.866,13147.0
2019-02-25 12:50:00,168.42,168.49,168.34,168.38,6840.0,152.9386,153.0022,152.866,152.9023,6840.0
2019-02-25 12:55:00,168.39,168.6,168.35,168.53,11909.0,152.9114,153.1021,152.8751,153.0385,11909.0
2019-02-25 13:00:00,168.55,168.63,168.43,168.47,10327.0,153.0567,153.1293,152.9477,152.984,10327.0
2019-02-25 13:05:00,168.42,168.44,168.24,168.35,10820.0,152.9386,152.9568,152.7752,152.8751,10820.0
2019-02-25 13:10:00,168.35,168.37,168.14,168.19,13440.0,152.8751,152.8932,152.6844,152.7298,13440.0
2019-02-25 13:15:00,168.22,168.35,168.13,168.18,25057.0,152.757,152.8751,152.6753,152.7207,25057.0
2019-02-25 13:20:00,168.22,168.26,168.12,168.14,14815.0,152.757,152.7933,152.6662,152.6844,14815.0
2019-02-25 13:25:00,168.11,168.13,168.0,168.03,5996.0,152.6571,152.6753,152.5572,152.5845,5996.0
2019-02-25 13:30:00,168.0,168.04,167.87,167.97,6669.0,152.5572,152.5936,152.4392,152.53,6669.0
2019-02-25 13:35:00,167.96,167.96,167.66,167.69,9055.0,152.5209,152.5209,152.2485,152.2757,9055.0
2019-02-25 13:40:00,167.75,167.91,167.68,167.89,8135.0,152.3302,152.4755,152.2667,152.4574,8135.0
2019-02-25 13:45:00,167.87,167.92,167.84,167.89,7062.0,152.4392,152.4846,152.412,152.4574,7062.0
2019-02-25 13:50:00,167.86,167.89,167.67,167.72,10704.0,152.4301,152.4574,152.2576,152.303,10704.0
2019-02-25 13:55:00,167.75,167.85,167.74,167.74,6648.0,152.3302,152.421,152.3211,152.3211,6648.0
2019-02-25 14:00:00,167.79,167.85,167.73,167.78,6906.0,152.3665,152.421,152.3121,152.3575,6906.0
2019-02-25 14:05:00,167.81,167.87,167.76,167.81,8632.0,152.3847,152.4392,152.3393,152.3847,8632.0
2019-02-25 14:10:00,167.78,167.86,167.52,167.71,17118.0,152.3575,152.4301,152.1214,152.2939,17118.0
2019-02-25 14:15:00,167.7,167.87,167.7,167.74,10800.0,152.2848,152.4392,152.2848,152.3211,10800.0
2019-02-25 14:20:00,167.77,167.77,167.51,167.55,10076.0,152.3484,152.3484,152.1123,152.1486,10076.0
2019-02-25 14:25:00,167.56,167.63,167.39,167.62,10178.0,152.1577,152.2213,152.0033,152.2122,10178.0
2019-02-25 14:30:00,167.6,167.62,167.5,167.57,7335.0,152.194,152.2122,152.1032,152.1668,7335.0
2019-02-25 14:35:00,167.55,167.8,167.55,167.77,9902.0,152.1486,152.3756,152.1486,152.3484,9902.0
2019-02-25 14:40:00,167.77,167.87,167.67,167.83,14833.0,152.3484,152.4392,152.2576,152.4029,14833.0
2019-02-25 14:45:00,167.84,167.87,167.77,167.81,14451.0,152.412,152.4392,152.3484,152.3847,14451.0
2019-02-25 14:50:00,167.82,167.86,167.64,167.64,9359.0,152.3938,152.4301,152.2303,152.2303,9359.0
2019-02-25 14:55:00,167.68,167.88,167.67,167.82,7342.0,152.2667,152.4483,152.2576,152.3938,7342.0
2019-02-25 15:00:00,167.86,167.88,167.7,167.72,10412.0,152.4301,152.4483,152.2848,152.303,10412.0
2019-02-25 15:05:00,167.74,167.79,167.63,167.66,9332.0,152.3211,152.3665,152.2213,152.2485,9332.0
2019-02-25 15:10:00,167.67,167.71,167.51,167.56,13795.0,152.2576,152.2939,152.1123,152.1577,13795.0
2019-02-25 15:15:00,167.5,167.59,167.33,167.38,15794.0,152.1032,152.1849,151.9488,151.9942,15794.0
2019-02-25 15:20:00,167.39,167.39,167.23,167.24,16759.0,152.0033,152.0033,151.858,151.8671,16759.0
2019-02-25 15:25:00,167.26,167.27,167.0,167.05,25024.0,151.8853,151.8943,151.6492,151.6946,25024.0
2019-02-25 15:30:00,167.06,167.33,167.05,167.2,35892.0,151.7036,151.9488,151.6946,151.8308,35892.0
2019-02-25 15:35:00,167.2,167.2,167.02,167.07,20532.0,151.8308,151.8308,151.6673,151.7127,20532.0
2019-02-25 15:40:00,167.07,167.23,167.04,167.22,23011.0,151.7127,151.858,151.6855,151.8489,23011.0
2019-02-25 15:45:00,167.22,167.27,166.99,166.99,39574.0,151.8489,151.8943,151.6401,151.6401,39574.0
2019-02-25 15:50:00,167.0,167.04,166.89,167.02,44280.0,151.6492,151.6855,151.5493,151.6673,44280.0
2019-02-25 15:55:00,167.02,167.19,166.85,167.14,103127.0,151.6673,151.8217,151.513,151.7763,103127.0
2019-02-26 09:30:00,167.08,167.97,167.08,167.66,37198.0,151.7218,152.53,151.7218,152.2485,37198.0
2019-02-26 09:35:00,167.73,168.18,167.66,168.16,20675.0,152.3121,152.7207,152.2485,152.7025,20675.0
2019-02-26 09:40:00,168.25,168.98,168.24,168.61,34476.0,152.7843,153.4472,152.7752,153.1112,34476.0
2019-02-26 09:45:00,168.58,168.78,168.14,168.47,22489.0,153.0839,153.2655,152.6844,152.984,22489.0
2019-02-26 09:50:00,168.5,169.07,168.4,168.75,21200.0,153.0113,153.5289,152.9205,153.2383,21200.0
2019-02-26 09:55:00,168.79,169.16,168.76,169.1,21301.0,153.2746,153.6106,153.2474,153.5561,21301.0
2019-02-26 10:00:00,169.06,169.31,169.0,169.25,18656.0,153.5198,153.7468,153.4653,153.6923,18656.0
2019-02-26 10:05:00,169.23,169.24,168.99,169.0,10156.0,153.6742,153.6833,153.4562,153.4653,10156.0
2019-02-26 10:10:00,169.0,169.05,168.77,168.83,9030.0,153.4653,153.5107,153.2565,153.3109,9030.0
2019-02-26 10:15:00,168.86,169.16,168.82,169.05,19457.0,153.3382,153.6106,153.3019,153.5107,19457.0
2019-02-26 10:20:00,169.03,169.09,168.9,168.95,5710.0,153.4926,153.547,153.3745,153.4199,5710.0
2019-02-26 10:25:00,168.95,169.29,168.9,169.1,14774.0,153.4199,153.7287,153.3745,153.5561,14774.0
2019-02-26 10:30:00,169.09,169.3,169.07,169.25,20545.0,153.547,153.7377,153.5289,153.6923,20545.0
2019-02-26 10:35:00,169.2,169.24,168.98,169.0,13230.0,153.6469,153.6833,153.4472,153.4653,13230.0
2019-02-26 10:40:00,169.0,169.12,168.99,169.11,19737.0,153.4653,153.5743,153.4562,153.5652,19737.0
2019-02-26 10:45:00,169.07,169.08,168.92,169.06,9528.0,153.5289,153.538,153.3927,153.5198,9528.0
2019-02-26 10:50:00,169.09,169.31,169.03,169.25,17720.0,153.547,153.7468,153.4926,153.6923,17720.0
2019-02-26 10:55:00,169.18,169.35,169.17,169.23,14543.0,153.6288,153.7832,153.6197,153.6742,14543.0
2019-02-26 11:00:00,169.22,169.34,169.15,169.26,30312.0,153.6651,153.7741,153.6015,153.7014,30312.0
2019-02-26 11:05:00,169.27,169.44,169.25,169.44,10975.0,153.7105,153.8649,153.6923,153.8649,10975.0
2019-02-26 11:10:00,169.4,169.68,169.38,169.68,20340.0,153.8286,154.0828,153.8104,154.0828,20340.0
2019-02-26 11:15:00,169.7,169.74,169.35,169.37,30630.0,154.101,154.1373,153.7832,153.8013,30630.0
2019-02-26 11:20:00,169.39,169.55,169.28,169.29,10512.0,153.8195,153.9648,153.7196,153.7287,10512.0
2019-02-26 11:25:00,169.29,169.37,169.21,169.37,8214.0,153.7287,153.8013,153.656,153.8013,8214.0
2019-02-26 11:30:00,169.33,169.63,169.3,169.6,17339.0,153.765,154.0374,153.7377,154.0102,17339.0
2019-02-26 11:35:00,169.59,169.66,169.41,169.43,17085.0,154.0011,154.0647,153.8376,153.8558,17085.0
2019-02-26 11:40:00,169.45,169.62,169.45,169.51,9600.0,153.874,154.0283,153.874,153.9284,9600.0
2019-02-26 11:45:00,169.53,169.58,169.46,169.52,5475.0,153.9466,153.992,153.883,153.9375,5475.0
2019-02-26 11:50:00,169.55,169.61,169.48,169.53,5835.0,153.9648,154.0193,153.9012,153.9466,5835.0
2019-02-26 11:55:00,169.5,169.64,169.36,169.41,9601.0,153.9194,154.0465,153.7922,153.8376,9601.0
2019-02-26 12:00:00,169.42,169.47,169.39,169.46,5050.0,153.8467,153.8921,153.8195,153.883,5050.0
2019-02-26 12:05:00,169.44,169.64,169.42,169.6,6898.0,153.8649,154.0465,153.8467,154.0102,6898.0
2019-02-26 12:10:00,169.58,169.69,169.57,169.66,6738.0,153.992,154.0919,153.9829,154.0647,6738.0
2019-02-26 12:15:00,169.63,169.71,169.61,169.66,3718.0,154.0374,154.1101,154.0193,154.0647,3718.0
2019-02-26 12:20:00,169.68,169.79,169.67,169.67,5510.0,154.0828,154.1827,154.0737,154.0737,5510.0
2019-02-26 12:25:00,169.66,169.72,169.55,169.59,4689.0,154.0647,154.1191,153.9648,154.0011,4689.0
2019-02-26 12:30:00,169.6,169.66,169.57,169.65,4638.0,154.0102,154.0647,153.9829,154.0556,4638.0
2019-02-26 12:35:00,169.65,169.65,169.55,169.56,4548.0,154.0556,154.0556,153.9648,153.9738,4548.0
2019-02-26 12:40:00,169.52,169.68,169.52,169.66,4372.0,153.9375,154.0828,153.9375,154.0647,4372.0
2019-02-26 12:45:00,169.63,169.66,169.47,169.62,7624.0,154.0374,154.0647,153.8921,154.0283,7624.0
2019-02-26 12:50:00,169.64,169.69,169.45,169.47,6819.0,154.0465,154.0919,153.874,153.8921,6819.0
2019-02-26 12:55:00,169.44,169.46,169.39,169.45,6470.0,153.8649,153.883,153.8195,153.874,6470.0
2019-02-26 13:00:00,169.48,169.67,169.45,169.62,45639.0,153.9012,154.0737,153.874,154.0283,45639.0
2019-02-26 13:05:00,169.58,169.61,169.49,169.53,8651.0,153.992,154.0193,153.9103,153.9466,8651.0
2019-02-26 13:10:00,169.53,169.69,169.53,169.66,4692.0,153.9466,154.0919,153.9466,154.0647,4692.0
2019-02-26 13:15:00,169.64,169.72,169.63,169.63,4894.0,154.0465,154.1191,154.0374,154.0374,4894.0
2019-02-26 13:20:00,169.64,169.67,169.59,169.59,2248.0,154.0465,154.0737,154.0011,154.0011,2248.0
2019-02-26 13:25:00,169.61,169.61,169.5,169.53,5514.0,154.0193,154.0193,153.9194,153.9466,5514.0
2019-02-26 13:30:00,169.52,169.63,169.48,169.52,16912.0,153.9375,154.0374,153.9012,153.9375,16912.0
2019-02-26 13:35:00,169.54,169.65,169.52,169.65,5639.0,153.9557,154.0556,153.9375,154.0556,5639.0
2019-02-26 13:40:00,169.65,169.71,169.57,169.61,7059.0,154.0556,154.1101,153.9829,154.0193,7059.0
2019-02-26 13:45:00,169.59,169.65,169.53,169.55,4398.0,154.0011,154.0556,153.9466,153.9648,4398.0
2019-02-26 13:50:00,169.55,169.62,169.54,169.61,3904.0,153.9648,154.0283,153.9557,154.0193,3904.0
2019-02-26 13:55:00,169.64,169.69,169.54,169.58,5728.0,154.0465,154.0919,153.9557,153.992,5728.0
2019-02-26 14:00:00,169.58,169.68,169.55,169.62,7205.0,153.992,154.0828,153.9648,154.0283,7205.0
2019-02-26 14:05:00,169.6,169.65,169.54,169.54,14682.0,154.0102,154.0556,153.9557,153.9557,14682.0
2019-02-26 14:10:00,169.53,169.55,169.47,169.49,5326.0,153.9466,153.9648,153.8921,153.9103,5326.0
2019-02-26 14:15:00,169.5,169.52,169.37,169.39,4285.0,153.9194,153.9375,153.8013,153.8195,4285.0
2019-02-26 14:20:00,169.39,169.45,169.35,169.35,5700.0,153.8195,153.874,153.7832,153.7832,5700.0
2019-02-26 14:25:00,169.33,169.49,169.33,169.45,8423.0,153.765,153.9103,153.765,153.874,8423.0
2019-02-26 14:30:00,169.42,169.5,169.41,169.46,7513.0,153.8467,153.9194,153.8376,153.883,7513.0
2019-02-26 14:35:00,169.44,169.53,169.42,169.5,18625.0,153.8649,153.9466,153.8467,153.9194,18625.0
2019-02-26 14:40:00,169.5,169.53,169.48,169.5,6273.0,153.9194,153.9466,153.9012,153.9194,6273.0
2019-02-26 14:45:00,169.52,169.53,169.4,169.45,8695.0,153.9375,153.9466,153.8286,153.874,8695.0
2019-02-26 14:50:00,169.46,169.5,169.39,169.45,8257.0,153.883,153.9194,153.8195,153.874,8257.0
2019-02-26 14:55:00,169.45,169.47,169.39,169.46,3975.0,153.874,153.8921,153.8195,153.883,3975.0
2019-02-26 15:00:00,169.46,169.64,169.46,169.62,9777.0,153.883,154.0465,153.883,154.0283,9777.0
2019-02-26 15:05:00,169.65,169.66,169.57,169.58,7126.0,154.0556,154.0647,153.9829,153.992,7126.0
2019-02-26 15:10:00,169.52,169.55,169.51,169.52,4800.0,153.9375,153.9648,153.9284,153.9375,4800.0
2019-02-26 15:15:00,169.52,169.62,169.5,169.55,10869.0,153.9375,154.0283,153.9194,153.9648,10869.0
2019-02-26 15:20:00,169.54,169.57,169.51,169.56,5512.0,153.9557,153.9829,153.9284,153.9738,5512.0
2019-02-26 15:25:00,169.57,169.58,169.45,169.49,11138.0,153.9829,153.992,153.874,153.9103,11138.0
2019-02-26 15:30:00,169.49,169.67,169.46,169.47,13866.0,153.9103,154.0737,153.883,153.8921,13866.0
2019-02-26 15:35:00,169.49,169.5,169.38,169.39,10513.0,153.9103,153.9194,153.8104,153.8195,10513.0
2019-02-26 15:40:00,169.41,169.49,169.29,169.3,14312.0,153.8376,153.9103,153.7287,153.7377,14312.0
2019-02-26 15:45:00,169.32,169.33,169.18,169.2,23136.0,153.7559,153.765,153.6288,153.6469,23136.0
2019-02-26 15:50:00,169.21,169.24,169.01,169.07,31841.0,153.656,153.6833,153.4744,153.5289,31841.0
2019-02-26 15:55:00,169.09,169.39,169.08,169.39,94696.0,153.547,153.8195,153.538,153.8195,94696.0
2019-02-27 09:30:00,168.75,168.94,168.03,168.82,18251.0,153.2383,153.4108,152.5845,153.3019,18251.0
2019-02-27 09:35:00,168.99,168.99,168.37,168.87,11867.0,153.4562,153.4562,152.8932,153.3473,11867.0
2019-02-27 09:40:00,168.64,168.71,168.27,168.34,4454.0,153.1384,153.202,152.8024,152.866,4454.0
2019-02-27 09:45:00,168.39,168.56,168.23,168.24,14754.0,152.9114,153.0658,152.7661,152.7752,14754.0
2019-02-27 09:50:00,168.17,168.21,167.88,168.01,13479.0,152.7116,152.7479,152.4483,152.5663,13479.0
2019-02-27 09:55:00,168.03,168.11,167.85,167.93,8102.0,152.5845,152.6571,152.421,152.4937,8102.0
2019-02-27 10:00:00,167.98,168.29,167.98,168.17,13576.0,152.5391,152.8206,152.5391,152.7116,13576.0
2019-02-27 10:05:00,168.17,168.57,168.14,168.53,16750.0,152.7116,153.0748,152.6844,153.0385,16750.0
2019-02-27 10:10:00,168.53,168.53,168.03,168.34,12668.0,153.0385,153.0385,152.5845,152.866,12668.0
2019-02-27 10:15:00,168.34,168.41,168.2,168.41,9766.0,152.866,152.9296,152.7389,152.9296,9766.0
2019-02-27 10:20:00,168.35,168.53,168.31,168.45,12755.0,152.8751,153.0385,152.8387,152.9659,12755.0
2019-02-27 10:25:00,168.45,168.59,168.41,168.5,16138.0,152.9659,153.093,152.9296,153.0113,16138.0
2019-02-27 10:30:00,168.52,168.57,168.34,168.39,7169.0,153.0294,153.0748,152.866,152.9114,7169.0
2019-02-27 10:35:00,168.39,168.59,168.34,168.47,8185.0,152.9114,153.093,152.866,152.984,8185.0
2019-02-27 10:40:00,168.49,168.57,168.28,168.28,5713.0,153.0022,153.0748,152.8115,152.8115,5713.0
2019-02-27 10:45:00,168.27,168.39,168.17,168.28,6655.0,152.8024,152.9114,152.7116,152.8115,6655.0
2019-02-27 10:50:00,168.26,168.28,167.95,168.05,9471.0,152.7933,152.8115,152.5118,152.6026,9471.0
2019-02-27 10:55:00,168.04,168.09,167.91,168.02,8159.0,152.5936,152.639,152.4755,152.5754,8159.0
2019-02-27 11:00:00,167.99,168.09,167.98,168.02,9174.0,152.5482,152.639,152.5391,152.5754,9174.0
2019-02-27 11:05:00,168.03,168.12,167.95,168.1,5244.0,152.5845,152.6662,152.5118,152.6481,5244.0
2019-02-27 11:10:00,168.05,168.23,168.05,168.16,6699.0,152.6026,152.7661,152.6026,152.7025,6699.0
2019-02-27 11:15:00,168.16,168.2,168.06,168.16,6275.0,152.7025,152.7389,152.6117,152.7025,6275.0
2019-02-27 11:20:00,168.2,168.35,168.16,168.33,9289.0,152.7389,152.8751,152.7025,152.8569,9289.0
2019-02-27 11:25:00,168.38,168.44,168.29,168.37,5044.0,152.9023,152.9568,152.8206,152.8932,5044.0
2019-02-27 11:30:00,168.36,168.37,168.26,168.26,6389.0,152.8842,152.8932,152.7933,152.7933,6389.0
2019-02-27 11:35:00,168.3,168.43,168.3,168.42,8045.0,152.8297,152.9477,152.8297,152.9386,8045.0
2019-02-27 11:40:00,168.41,168.47,168.33,168.34,7280.0,152.9296,152.984,152.8569,152.866,7280.0
2019-02-27 11:45:00,168.34,168.4,168.28,168.38,10579.0,152.866,152.9205,152.8115,152.9023,10579.0
2019-02-27 11:50:00,168.4,168.47,168.35,168.37,10614.0,152.9205,152.984,152.8751,152.8932,10614.0
2019-02-27 11:55:00,168.41,168.41,168.28,168.32,8357.0,152.9296,152.9296,152.8115,152.8478,8357.0
2019-02-27 12:00:00,168.28,168.32,168.16,168.31,6835.0,152.8115,152.8478,152.7025,152.8387,6835.0
2019-02-27 12:05:00,168.31,168.31,168.14,168.2,5880.0,152.8387,152.8387,152.6844,152.7389,5880.0
2019-02-27 12:10:00,168.19,168.2,168.08,168.11,3067.0,152.7298,152.7389,152.6299,152.6571,3067.0
2019-02-27 12:15:00,168.12,168.18,168.09,168.09,3820.0,152.6662,152.7207,152.639,152.639,3820.0
2019-02-27 12:20:00,168.12,168.22,168.09,168.16,3907.0,152.6662,152.757,152.639,152.7025,3907.0
2019-02-27 12:25:00,168.21,168.33,168.12,168.14,4826.0,152.7479,152.8569,152.6662,152.6844,4826.0
2019-02-27 12:30:00,168.24,168.31,168.15,168.16,3380.0,152.7752,152.8387,152.6935,152.7025,3380.0
2019-02-27 12:35:00,168.19,168.27,168.05,168.15,4800.0,152.7298,152.8024,152.6026,152.6935,4800.0
2019-02-27 12:40:00,168.16,168.16,168.0,168.07,5512.0,152.7025,152.7025,152.5572,152.6208,5512.0
2019-02-27 12:45:00,168.05,168.11,167.98,168.04,4754.0,152.6026,152.6571,152.5391,152.5936,4754.0
2019-02-27 12:50:00,168.04,168.07,167.95,167.95,3085.0,152.5936,152.6208,152.5118,152.5118,3085.0
2019-02-27 12:55:00,167.95,168.08,167.93,168.06,3879.0,152.5118,152.6299,152.4937,152.6117,3879.0
2019-02-27 13:00:00,168.09,168.11,168.02,168.04,5510.0,152.639,152.6571,152.5754,152.5936,5510.0
2019-02-27 13:05:00,168.06,168.15,168.05,168.13,5580.0,152.6117,152.6935,152.6026,152.6753,5580.0
2019-02-27 13:10:00,168.08,168.28,168.05,168.28,5200.0,152.6299,152.8115,152.6026,152.8115,5200.0
2019-02-27 13:15:00,168.37,168.37,168.21,168.21,2400.0,152.8932,152.8932,152.7479,152.7479,2400.0
2019-02-27 13:20:00,168.14,168.28,168.14,168.23,3740.0,152.6844,152.8115,152.6844,152.7661,3740.0
2019-02-27 13:25:00,168.18,168.25,168.16,168.23,1719.0,152.7207,152.7843,152.7025,152.7661,1719.0
2019-02-27 13:30:00,168.17,168.2,168.11,168.17,4855.0,152.7116,152.7389,152.6571,152.7116,4855.0
2019-02-27 13:35:00,168.1,168.21,168.1,168.15,4274.0,152.6481,152.7479,152.6481,152.6935,4274.0
2019-02-27 13:40:00,168.19,168.19,167.98,168.08,2100.0,152.7298,152.7298,152.5391,152.6299,2100.0
2019-02-27 13:45:00,168.06,168.1,167.97,168.0,11826.0,152.6117,152.6481,152.53,152.5572,11826.0
2019-02-27 13:50:00,168.0,168.1,167.97,168.05,5362.0,152.5572,152.6481,152.53,152.6026,5362.0
2019-02-27 13:55:00,168.04,168.05,167.96,168.03,3197.0,152.5936,152.6026,152.5209,152.5845,3197.0
2019-02-27 14:00:00,168.03,168.15,168.01,168.15,5188.0,152.5845,152.6935,152.5663,152.6935,5188.0
2019-02-27 14:05:00,168.12,168.26,168.09,168.14,6550.0,152.6662,152.7933,152.639,152.6844,6550.0
2019-02-27 14:10:00,168.13,168.62,168.13,168.59,11250.0,152.6753,153.1203,152.6753,153.093,11250.0
2019-02-27 14:15:00,168.56,168.57,168.41,168.53,4061.0,153.0658,153.0748,152.9296,153.0385,4061.0
2019-02-27 14:20:00,168.53,168.58,168.39,168.49,3400.0,153.0385,153.0839,152.9114,153.0022,3400.0
2019-02-27 14:25:00,168.49,168.52,168.36,168.5,3046.0,153.0022,153.0294,152.8842,153.0113,3046.0
2019-02-27 14:30:00,168.52,168.57,168.36,168.44,5437.0,153.0294,153.0748,152.8842,152.9568,5437.0
2019-02-27 14:35:00,168.43,168.45,168.29,168.45,7503.0,152.9477,152.9659,152.8206,152.9659,7503.0
2019-02-27 14:40:00,168.45,168.57,168.39,168.53,7400.0,152.9659,153.0748,152.9114,153.0385,7400.0
2019-02-27 14:45:00,168.49,168.6,168.48,168.5,6569.0,153.0022,153.1021,152.9931,153.0113,6569.0
2019-02-27 14:50:00,168.52,168.56,168.4,168.4,8167.0,153.0294,153.0658,152.9205,152.9205,8167.0
2019-02-27 14:55:00,168.45,168.58,168.39,168.49,6130.0,152.9659,153.0839,152.9114,153.0022,6130.0
2019-02-27 15:00:00,168.5,168.53,168.37,168.42,6222.0,153.0113,153.0385,152.8932,152.9386,6222.0
2019-02-27 15:05:00,168.42,168.43,168.32,168.42,4005.0,152.9386,152.9477,152.8478,152.9386,4005.0
2019-02-27 15:10:00,168.41,168.51,168.34,168.38,7333.0,152.9296,153.0204,152.866,152.9023,7333.0
2019-02-27 15:15:00,168.37,168.42,168.27,168.27,7505.0,152.8932,152.9386,152.8024,152.8024,7505.0
2019-02-27 15:20:00,168.26,168.34,168.2,168.28,7905.0,152.7933,152.866,152.7389,152.8115,7905.0
2019-02-27 15:25:00,168.27,168.35,168.27,168.31,11403.0,152.8024,152.8751,152.8024,152.8387,11403.0
2019-02-27 15:30:00,168.31,168.56,168.31,168.54,13896.0,152.8387,153.0658,152.8387,153.0476,13896.0
2019-02-27 15:35:00,168.53,168.54,168.39,168.52,10022.0,153.0385,153.0476,152.9114,153.0294,10022.0
2019-02-27 15:40:00,168.47,168.53,168.4,168.51,14994.0,152.984,153.0385,152.9205,153.0204,14994.0
2019-02-27 15:45:00,168.51,168.58,168.44,168.56,14551.0,153.0204,153.0839,152.9568,153.0658,14551.0
2019-02-27 15:50:00,168.56,168.67,168.41,168.66,21682.0,153.0658,153.1657,152.9296,153.1566,21682.0
2019-02-27 15:55:00,168.66,169.33,168.65,169.23,129973.0,153.1566,153.765,153.1475,153.6742,129973.0
2019-02-28 09:30:00,169.94,170.29,169.59,169.96,47337.0,154.3189,154.6367,154.0011,154.3371,47337.0
2019-02-28 09:35:00,170.16,170.22,169.66,169.68,7750.0,154.5187,154.5732,154.0647,154.0828,7750.0
2019-02-28 09:40:00,169.76,169.76,169.25,169.34,5168.0,154.1555,154.1555,153.6923,153.7741,5168.0
2019-02-28 09:45:00,169.41,169.46,168.74,168.77,11902.0,153.8376,153.883,153.2292,153.2565,11902.0
2019-02-28 09:50:00,168.72,168.99,168.69,168.99,11316.0,153.2111,153.4562,153.1838,153.4562,11316.0
2019-02-28 09:55:00,168.98,169.22,168.92,169.13,10765.0,153.4472,153.6651,153.3927,153.5834,10765.0
2019-02-28 10:00:00,169.14,169.53,168.88,169.33,28550.0,153.5925,153.9466,153.3564,153.765,28550.0
2019-02-28 10:05:00,169.3,169.38,169.09,169.15,31651.0,153.7377,153.8104,153.547,153.6015,31651.0
2019-02-28 10:10:00,169.15,169.35,169.03,169.22,6191.0,153.6015,153.7832,153.4926,153.6651,6191.0
2019-02-28 10:15:00,169.16,169.25,169.0,169.09,40434.0,153.6106,153.6923,153.4653,153.547,40434.0
2019-02-28 10:20:00,169.13,169.13,168.89,169.02,26473.0,153.5834,153.5834,153.3654,153.4835,26473.0
2019-02-28 10:25:00,169.02,169.13,168.91,169.08,21029.0,153.4835,153.5834,153.3836,153.538,21029.0
2019-02-28 10:30:00,169.1,169.1,168.89,168.94,2450.0,153.5561,153.5561,153.3654,153.4108,2450.0
2019-02-28 10:35:00,168.94,169.01,168.9,168.91,4723.0,153.4108,153.4744,153.3745,153.3836,4723.0
2019-02-28 10:40:00,168.91,169.11,168.86,169.03,4803.0,153.3836,153.5652,153.3382,153.4926,4803.0
2019-02-28 10:45:00,168.98,169.17,168.95,169.17,6127.0,153.4472,153.6197,153.4199,153.6197,6127.0
2019-02-28 10:50:00,169.17,169.35,169.02,169.35,14193.0,153.6197,153.7832,153.4835,153.7832,14193.0
2019-02-28 10:55:00,169.29,169.6,169.29,169.51,6732.0,153.7287,154.0102,153.7287,153.9284,6732.0
2019-02-28 11:00:00,169.52,169.69,169.44,169.61,8961.0,153.9375,154.0919,153.8649,154.0193,8961.0
2019-02-28 11:05:00,169.61,169.72,169.44,169.49,7791.0,154.0193,154.1191,153.8649,153.9103,7791.0
2019-02-28 11:10:00,169.51,169.61,169.46,169.55,12266.0,153.9284,154.0193,153.883,153.9648,12266.0
2019-02-28 11:15:00,169.53,169.79,169.5,169.76,16793.0,153.9466,154.1827,153.9194,154.1555,16793.0
2019-02-28 11:20:00,169.74,169.9,169.73,169.86,6031.0,154.1373,154.2826,154.1282,154.2463,6031.0
2019-02-28 11:25:00,169.86,169.9,169.77,169.83,7671.0,154.2463,154.2826,154.1645,154.219,7671.0
2019-02-28 11:30:00,169.94,170.12,169.94,170.08,7101.0,154.3189,154.4824,154.3189,154.446,7101.0
2019-02-28 11:35:00,170.1,170.28,170.09,170.26,4380.0,154.4642,154.6277,154.4551,154.6095,4380.0
2019-02-28 11:40:00,170.24,170.28,170.15,170.21,6600.0,154.5913,154.6277,154.5096,154.5641,6600.0
2019-02-28 11:45:00,170.21,170.35,170.19,170.34,4350.0,154.5641,154.6912,154.5459,154.6821,4350.0
2019-02-28 11:50:00,170.42,170.44,170.31,170.33,7028.0,154.7548,154.773,154.6549,154.6731,7028.0
2019-02-28 11:55:00,170.33,170.4,170.24,170.25,6688.0,154.6731,154.7366,154.5913,154.6004,6688.0
2019-02-28 12:00:00,170.27,170.27,170.1,170.22,3829.0,154.6186,154.6186,154.4642,154.5732,3829.0
2019-02-28 12:05:00,170.18,170.31,170.18,170.25,6937.0,154.5369,154.6549,154.5369,154.6004,6937.0
2019-02-28 12:10:00,170.22,170.24,170.09,170.09,5818.0,154.5732,154.5913,154.4551,154.4551,5818.0
2019-02-28 12:15:00,170.09,170.1,169.85,169.85,5687.0,154.4551,154.4642,154.2372,154.2372,5687.0
2019-02-28 12:20:00,169.83,170.05,169.82,169.95,6042.0,154.219,154.4188,154.2099,154.328,6042.0
2019-02-28 12:25:00,169.94,170.08,169.93,170.05,4095.0,154.3189,154.446,154.3098,154.4188,4095.0
2019-02-28 12:30:00,170.03,170.07,169.97,170.0,29518.0,154.4006,154.437,154.3462,154.3734,29518.0
2019-02-28 12:35:00,170.0,170.0,169.92,169.99,2823.0,154.3734,154.3734,154.3008,154.3643,2823.0
2019-02-28 12:40:00,169.96,170.12,169.86,170.12,6392.0,154.3371,154.4824,154.2463,154.4824,6392.0
2019-02-28 12:45:00,170.12,170.13,169.98,170.06,3001.0,154.4824,154.4915,154.3552,154.4279,3001.0
2019-02-28 12:50:00,170.04,170.27,170.02,170.26,7250.0,154.4097,154.6186,154.3916,154.6095,7250.0
2019-02-28 12:55:00,170.27,170.35,170.24,170.24,4886.0,154.6186,154.6912,154.5913,154.5913,4886.0
2019-02-28 13:00:00,170.26,170.27,170.2,170.25,3320.0,154.6095,154.6186,154.555,154.6004,3320.0
2019-02-28 13:05:00,170.27,170.32,170.22,170.24,4165.0,154.6186,154.664,154.5732,154.5913,4165.0
2019-02-28 13:10:00,170.23,170.23,170.19,170.19,3000.0,154.5823,154.5823,154.5459,154.5459,3000.0
2019-02-28 13:15:00,170.17,170.19,170.1,170.11,3899.0,154.5278,154.5459,154.4642,154.4733,3899.0
2019-02-28 13:20:00,170.12,170.16,169.95,169.96,3303.0,154.4824,154.5187,154.328,154.3371,3303.0
2019-02-28 13:25:00,169.96,170.02,169.84,169.97,6199.0,154.3371,154.3916,154.2281,154.3462,6199.0
2019-02-28 13:30:00,169.95,170.07,169.95,170.06,4316.0,154.328,154.437,154.328,154.4279,4316.0
2019-02-28 13:35:00,170.06,170.09,170.0,170.03,4912.0,154.4279,154.4551,154.3734,154.4006,4912.0
2019-02-28 13:40:00,170.02,170.07,169.91,169.91,5781.0,154.3916,154.437,154.2917,154.2917,5781.0
2019-02-28 13:45:00,169.92,169.97,169.88,169.96,7258.0,154.3008,154.3462,154.2644,154.3371,7258.0
2019-02-28 13:50:00,170.0,170.02,169.85,169.9,3350.0,154.3734,154.3916,154.2372,154.2826,3350.0
2019-02-28 13:55:00,169.91,170.05,169.91,170.05,6368.0,154.2917,154.4188,154.2917,154.4188,6368.0
2019-02-28 14:00:00,170.04,170.2,170.02,170.1,5768.0,154.4097,154.555,154.3916,154.4642,5768.0
2019-02-28 14:05:00,170.05,170.05,169.83,169.91,12294.0,154.4188,154.4188,154.219,154.2917,12294.0
2019-02-28 14:10:00,169.87,169.89,169.7,169.74,10718.0,154.2554,154.2735,154.101,154.1373,10718.0
2019-02-28 14:15:00,169.72,169.75,169.6,169.6,5624.0,154.1191,154.1464,154.0102,154.0102,5624.0
2019-02-28 14:20:00,169.6,169.76,169.6,169.72,4979.0,154.0102,154.1555,154.0102,154.1191,4979.0
2019-02-28 14:25:00,169.72,169.75,169.61,169.67,6751.0,154.1191,154.1464,154.0193,154.0737,6751.0
2019-02-28 14:30:00,169.66,169.69,169.53,169.56,5978.0,154.0647,154.0919,153.9466,153.9738,5978.0
2019-02-28 14:35:00,169.59,169.62,169.54,169.59,4751.0,154.0011,154.0283,153.9557,154.0011,4751.0
2019-02-28 14:40:00,169.61,169.68,169.57,169.6,3504.0,154.0193,154.0828,153.9829,154.0102,3504.0
2019-02-28 14:45:00,169.57,169.6,169.49,169.5,5285.0,153.9829,154.0102,153.9103,153.9194,5285.0
2019-02-28 14:50:00,169.52,169.57,169.5,169.54,4277.0,153.9375,153.9829,153.9194,153.9557,4277.0
2019-02-28 14:55:00,169.52,169.65,169.47,169.49,7463.0,153.9375,154.0556,153.8921,153.9103,7463.0
2019-02-28 15:00:00,169.43,169.55,169.4,169.5,7450.0,153.8558,153.9648,153.8286,153.9194,7450.0
2019-02-28 15:05:00,169.49,169.57,169.42,169.57,4850.0,153.9103,153.9829,153.8467,153.9829,4850.0
2019-02-28 15:10:00,169.59,169.6,169.52,169.59,5238.0,154.0011,154.0102,153.9375,154.0011,5238.0
2019-02-28 15:15:00,169.57,169.62,169.43,169.62,10033.0,153.9829,154.0283,153.8558,154.0283,10033.0
2019-02-28 15:20:00,169.64,169.7,169.36,169.4,14349.0,154.0465,154.101,153.7922,153.8286,14349.0
2019-02-28 15:25:00,169.44,169.49,169.32,169.44,7303.0,153.8649,153.9103,153.7559,153.8649,7303.0
2019-02-28 15:30:00,169.46,169.59,169.38,169.59,10872.0,153.883,154.0011,153.8104,154.0011,10872.0
2019-02-28 15:35:00,169.59,169.68,169.51,169.53,10326.0,154.0011,154.0828,153.9284,153.9466,10326.0
2019-02-28 15:40:00,169.47,169.47,169.3,169.38,12018.0,153.8921,153.8921,153.7377,153.8104,12018.0
2019-02-28 15:45:00,169.35,169.36,169.11,169.22,25993.0,153.7832,153.7922,153.5652,153.6651,25993.0
2019-02-28 15:50:00,169.22,169.27,169.11,169.12,38652.0,153.6651,153.7105,153.5652,153.5743,38652.0
2019-02-28 15:55:00,169.12,169.29,169.0,169.15,79931.0,153.5743,153.7287,153.4653,153.6015,79931.0
2019-03-01 09:30:00,170.2,170.73,170.2,170.39,30651.0,154.555,155.0363,154.555,154.7276,30651.0
2019-03-01 09:35:00,170.55,170.63,170.27,170.42,8730.0,154.8728,154.9455,154.6186,154.7548,8730.0
2019-03-01 09:40:00,170.5,171.0,170.42,170.86,39724.0,154.8274,155.2815,154.7548,155.1543,39724.0
2019-03-01 09:45:00,170.99,171.16,170.78,171.02,65760.0,155.2724,155.4268,155.0817,155.2996,65760.0
2019-03-01 09:50:00,171.0,171.45,170.92,171.15,7974.0,155.2815,155.6901,155.2088,155.4177,7974.0
2019-03-01 09:55:00,171.09,171.26,171.08,171.16,4124.0,155.3632,155.5176,155.3541,155.4268,4124.0
2019-03-01 10:00:00,171.15,171.17,170.87,171.0,15359.0,155.4177,155.4359,155.1634,155.2815,15359.0
2019-03-01 10:05:00,171.03,171.14,170.87,171.12,11979.0,155.3087,155.4086,155.1634,155.3904,11979.0
2019-03-01 10:10:00,171.15,171.15,170.82,170.85,6743.0,155.4177,155.4177,155.118,155.1453,6743.0
2019-03-01 10:15:00,170.81,170.85,170.64,170.77,11625.0,155.1089,155.1453,154.9546,155.0726,11625.0
2019-03-01 10:20:00,170.79,170.83,170.34,170.36,10326.0,155.0908,155.1271,154.6821,154.7003,10326.0
2019-03-01 10:25:00,170.28,170.38,170.24,170.29,8296.0,154.6277,154.7185,154.5913,154.6367,8296.0
2019-03-01 10:30:00,170.32,170.74,170.31,170.74,8177.0,154.664,155.0454,154.6549,155.0454,8177.0
2019-03-01 10:35:00,170.69,170.69,170.47,170.52,9092.0,155.0,155.0,154.8002,154.8456,9092.0
2019-03-01 10:40:00,170.5,170.58,170.38,170.58,9943.0,154.8274,154.9001,154.7185,154.9001,9943.0
2019-03-01 10:45:00,170.53,170.57,170.33,170.44,11623.0,154.8547,154.891,154.6731,154.773,11623.0
2019-03-01 10:50:00,170.43,170.43,170.27,170.38,9500.0,154.7639,154.7639,154.6186,154.7185,9500.0
2019-03-01 10:55:00,170.37,170.51,170.32,170.42,10162.0,154.7094,154.8365,154.664,154.7548,10162.0
2019-03-01 11:00:00,170.37,170.38,170.15,170.24,9498.0,154.7094,154.7185,154.5096,154.5913,9498.0
2019-03-01 11:05:00,170.25,170.25,170.04,170.08,6435.0,154.6004,154.6004,154.4097,154.446,6435.0
2019-03-01 11:10:00,170.09,170.13,169.95,170.08,5585.0,154.4551,154.4915,154.328,154.446,5585.0
2019-03-01 11:15:00,170.1,170.26,170.06,170.25,5505.0,154.4642,154.6095,154.4279,154.6004,5505.0
2019-03-01 11:20:00,170.23,170.26,170.13,170.16,9605.0,154.5823,154.6095,154.4915,154.5187,9605.0
2019-03-01 11:25:00,170.15,170.36,170.09,170.36,12216.0,154.5096,154.7003,154.4551,154.7003,12216.0
2019-03-01 11:30:00,170.39,170.43,170.22,170.41,32876.0,154.7276,154.7639,154.5732,154.7457,32876.0
2019-03-01 11:35:00,170.37,170.76,170.36,170.76,2567.0,154.7094,155.0635,154.7003,155.0635,2567.0
2019-03-01 11:40:00,170.66,170.66,170.4,170.41,19438.0,154.9727,154.9727,154.7366,154.7457,19438.0
2019-03-01 11:45:00,170.46,170.6,170.45,170.51,6648.0,154.7911,154.9182,154.782,154.8365,6648.0
2019-03-01 11:50:00,170.53,170.62,170.44,170.49,11681.0,154.8547,154.9364,154.773,154.8184,11681.0
2019-03-01 11:55:00,170.47,170.63,170.38,170.53,9495.0,154.8002,154.9455,154.7185,154.8547,9495.0
2019-03-01 12:00:00,170.5,170.53,170.38,170.43,5443.0,154.8274,154.8547,154.7185,154.7639,5443.0
2019-03-01 12:05:00,170.46,170.55,170.37,170.52,8622.0,154.7911,154.8728,154.7094,154.8456,8622.0
2019-03-01 12:10:00,170.49,170.66,170.49,170.55,8225.0,154.8184,154.9727,154.8184,154.8728,8225.0
2019-03-01 12:15:00,170.54,170.61,170.49,170.6,8376.0,154.8638,154.9273,154.8184,154.9182,8376.0
2019-03-01 12:20:00,170.58,170.6,170.5,170.57,6118.0,154.9001,154.9182,154.8274,154.891,6118.0
2019-03-01 12:25:00,170.59,170.71,170.58,170.71,4306.0,154.9092,155.0181,154.9001,155.0181,4306.0
2019-03-01 12:30:00,170.71,170.73,170.67,170.69,3906.0,155.0181,155.0363,154.9818,155.0,3906.0
2019-03-01 12:35:00,170.75,170.76,170.63,170.65,5434.0,155.0545,155.0635,154.9455,154.9637,5434.0
2019-03-01 12:40:00,170.61,170.72,170.5,170.7,17448.0,154.9273,155.0272,154.8274,155.0091,17448.0
2019-03-01 12:45:00,170.72,170.75,170.64,170.72,8877.0,155.0272,155.0545,154.9546,155.0272,8877.0
2019-03-01 12:50:00,170.72,170.75,170.67,170.73,4453.0,155.0272,155.0545,154.9818,155.0363,4453.0
2019-03-01 12:55:00,170.69,170.69,170.63,170.65,4416.0,155.0,155.0,154.9455,154.9637,4416.0
2019-03-01 13:00:00,170.65,170.78,170.64,170.78,6514.0,154.9637,155.0817,154.9546,155.0817,6514.0
2019-03-01 13:05:00,170.76,170.81,170.72,170.79,4787.0,155.0635,155.1089,155.0272,155.0908,4787.0
2019-03-01 13:10:00,170.8,170.85,170.73,170.75,4718.0,155.0999,155.1453,155.0363,155.0545,4718.0
2019-03-01 13:15:00,170.77,170.78,170.72,170.76,4871.0,155.0726,155.0817,155.0272,155.0635,4871.0
2019-03-01 13:20:00,170.76,170.8,170.72,170.78,4253.0,155.0635,155.0999,155.0272,155.0817,4253.0
2019-03-01 13:25:00,170.79,170.9,170.76,170.9,6465.0,155.0908,155.1907,155.0635,155.1907,6465.0
2019-03-01 13:30:00,170.88,170.88,170.82,170.87,5988.0,155.1725,155.1725,155.118,155.1634,5988.0
2019-03-01 13:35:00,170.87,170.87,170.77,170.8,5252.0,155.1634,155.1634,155.0726,155.0999,5252.0
2019-03-01 13:40:00,170.78,170.9,170.78,170.9,3613.0,155.0817,155.1907,155.0817,155.1907,3613.0
2019-03-01 13:45:00,170.92,170.95,170.87,170.91,7148.0,155.2088,155.2361,155.1634,155.1998,7148.0
2019-03-01 13:50:00,170.92,170.92,170.79,170.85,3535.0,155.2088,155.2088,155.0908,155.1453,3535.0
2019-03-01 13:55:00,170.87,170.87,170.79,170.8,4902.0,155.1634,155.1634,155.0908,155.0999,4902.0
2019-03-01 14:00:00,170.83,170.89,170.75,170.75,5653.0,155.1271,155.1816,155.0545,155.0545,5653.0
2019-03-01 14:05:00,170.77,170.83,170.7,170.83,8341.0,155.0726,155.1271,155.0091,155.1271,8341.0
2019-03-01 14:10:00,170.83,170.85,170.79,170.83,8879.0,155.1271,155.1453,155.0908,155.1271,8879.0
2019-03-01 14:15:00,170.85,170.98,170.85,170.94,7729.0,155.1453,155.2633,155.1453,155.227,7729.0
2019-03-01 14:20:00,170.95,171.45,170.95,171.41,26488.0,155.2361,155.6901,155.2361,155.6538,26488.0
2019-03-01 14:25:00,171.42,171.57,171.42,171.46,16522.0,155.6629,155.7991,155.6629,155.6992,16522.0
2019-03-01 14:30:00,171.49,171.56,171.41,171.46,3498.0,155.7264,155.79,155.6538,155.6992,3498.0
2019-03-01 14:35:00,171.45,171.48,171.38,171.4,8763.0,155.6901,155.7174,155.6266,155.6447,8763.0
2019-03-01 14:40:00,171.4,171.43,171.31,171.43,6726.0,155.6447,155.672,155.563,155.672,6726.0
2019-03-01 14:45:00,171.42,171.42,171.31,171.37,9327.0,155.6629,155.6629,155.563,155.6175,9327.0
2019-03-01 14:50:00,171.37,171.46,171.36,171.46,4776.0,155.6175,155.6992,155.6084,155.6992,4776.0
2019-03-01 14:55:00,171.48,171.56,171.48,171.54,7017.0,155.7174,155.79,155.7174,155.7718,7017.0
2019-03-01 15:00:00,171.51,171.55,171.37,171.45,8898.0,155.7446,155.7809,155.6175,155.6901,8898.0
2019-03-01 15:05:00,171.43,171.54,171.41,171.54,7413.0,155.672,155.7718,155.6538,155.7718,7413.0
2019-03-01 15:10:00,171.5,171.55,171.48,171.52,10711.0,155.7355,155.7809,155.7174,155.7537,10711.0
2019-03-01 15:15:00,171.52,171.55,171.39,171.43,14712.0,155.7537,155.7809,155.6356,155.672,14712.0
2019-03-01 15:20:00,171.4,171.45,171.38,171.43,15521.0,155.6447,155.6901,155.6266,155.672,15521.0
2019-03-01 15:25:00,171.44,171.57,171.39,171.55,13976.0,155.681,155.7991,155.6356,155.7809,13976.0
2019-03-01 15:30:00,171.58,171.62,171.42,171.49,17017.0,155.8082,155.8445,155.6629,155.7264,17017.0
2019-03-01 15:35:00,171.5,171.61,171.49,171.56,13990.0,155.7355,155.8354,155.7264,155.79,13990.0
2019-03-01 15:40:00,171.56,171.93,171.54,171.92,35060.0,155.79,156.126,155.7718,156.1169,35060.0
2019-03-01 15:45:00,171.89,171.89,171.64,171.69,29202.0,156.0897,156.0897,155.8627,155.9081,29202.0
2019-03-01 15:50:00,171.68,171.68,171.54,171.61,35797.0,155.899,155.899,155.7718,155.8354,35797.0
2019-03-01 15:55:00,171.61,171.95,171.56,171.95,92979.0,155.8354,156.1442,155.79,156.1442,92979.0
2019-03-04 09:30:00,172.57,172.79,172.29,172.56,27909.0,156.7072,156.9069,156.4529,156.6981,27909.0
2019-03-04 09:35:00,172.43,172.65,171.81,171.97,3585.0,156.58,156.7798,156.017,156.1623,3585.0
2019-03-04 09:40:00,171.83,172.43,171.82,172.42,3669.0,156.0352,156.58,156.0261,156.571,3669.0
2019-03-04 09:45:00,172.24,172.37,171.86,171.86,11032.0,156.4075,156.5255,156.0624,156.0624,11032.0
2019-03-04 09:50:00,171.86,171.86,171.32,171.34,8318.0,156.0624,156.0624,155.5721,155.5902,8318.0
2019-03-04 09:55:00,171.34,171.88,171.34,171.74,5201.0,155.5902,156.0806,155.5902,155.9535,5201.0
2019-03-04 10:00:00,171.6,171.88,171.55,171.88,5326.0,155.8263,156.0806,155.7809,156.0806,5326.0
2019-03-04 10:05:00,171.91,172.25,171.82,172.25,17591.0,156.1078,156.4166,156.0261,156.4166,17591.0
2019-03-04 10:10:00,172.18,172.53,172.11,172.53,16281.0,156.353,156.6708,156.2894,156.6708,16281.0
2019-03-04 10:15:00,172.51,172.51,172.06,172.36,6035.0,156.6527,156.6527,156.244,156.5165,6035.0
2019-03-04 10:20:00,172.38,172.55,172.25,172.53,6293.0,156.5346,156.689,156.4166,156.6708,6293.0
2019-03-04 10:25:00,172.56,172.7,172.44,172.55,5400.0,156.6981,156.8252,156.5891,156.689,5400.0
2019-03-04 10:30:00,172.68,172.7,172.27,172.33,4700.0,156.8071,156.8252,156.4347,156.4892,4700.0
2019-03-04 10:35:00,172.27,172.47,172.27,172.47,5154.0,156.4347,156.6164,156.4347,156.6164,5154.0
2019-03-04 10:40:00,172.45,172.51,172.03,172.18,17448.0,156.5982,156.6527,156.2168,156.353,17448.0
2019-03-04 10:45:00,172.14,172.48,172.14,172.37,6424.0,156.3167,156.6254,156.3167,156.5255,6424.0
2019-03-04 10:50:00,172.33,172.36,172.11,172.16,7245.0,156.4892,156.5165,156.2894,156.3349,7245.0
2019-03-04 10:55:00,172.11,172.19,172.05,172.1,5180.0,156.2894,156.3621,156.235,156.2804,5180.0
2019-03-04 11:00:00,172.04,172.21,171.92,171.93,10395.0,156.2259,156.3803,156.1169,156.126,10395.0
2019-03-04 11:05:00,171.93,172.06,171.87,171.9,8530.0,156.126,156.244,156.0715,156.0988,8530.0
2019-03-04 11:10:00,171.83,171.99,171.83,171.97,5247.0,156.0352,156.1805,156.0352,156.1623,5247.0
2019-03-04 11:15:00,171.91,172.0,171.79,171.82,17317.0,156.1078,156.1896,155.9989,156.0261,17317.0
2019-03-04 11:20:00,171.8,171.81,171.4,171.4,13507.0,156.0079,156.017,155.6447,155.6447,13507.0
2019-03-04 11:25:00,171.44,171.54,171.4,171.49,12779.0,155.681,155.7718,155.6447,155.7264,12779.0
2019-03-04 11:30:00,171.36,171.54,171.36,171.49,5900.0,155.6084,155.7718,155.6084,155.7264,5900.0
2019-03-04 11:35:00,171.48,171.57,171.35,171.35,6466.0,155.7174,155.7991,155.5993,155.5993,6466.0
2019-03-04 11:40:00,171.39,171.53,171.04,171.04,7315.0,155.6356,155.7628,155.3178,155.3178,7315.0
2019-03-04 11:45:00,171.11,171.17,170.76,170.83,8215.0,155.3814,155.4359,155.0635,155.1271,8215.0
2019-03-04 11:50:00,170.83,170.85,170.28,170.28,7988.0,155.1271,155.1453,154.6277,154.6277,7988.0
2019-03-04 11:55:00,170.28,170.32,170.09,170.31,11402.0,154.6277,154.664,154.4551,154.6549,11402.0
2019-03-04 12:00:00,170.19,170.44,170.14,170.39,7298.0,154.5459,154.773,154.5005,154.7276,7298.0
2019-03-04 12:05:00,170.4,170.42,170.29,170.34,4817.0,154.7366,154.7548,154.6367,154.6821,4817.0
2019-03-04 12:10:00,170.32,170.38,169.67,169.81,34112.0,154.664,154.7185,154.0737,154.2009,34112.0
2019-03-04 12:15:00,169.85,169.97,169.5,169.58,38386.0,154.2372,154.3462,153.9194,153.992,38386.0
2019-03-04 12:20:00,169.65,169.89,169.62,169.8,5127.0,154.0556,154.2735,154.0283,154.1918,5127.0
2019-03-04 12:25:00,169.79,169.87,169.58,169.74,32997.0,154.1827,154.2554,153.992,154.1373,32997.0
2019-03-04 12:30:00,169.74,169.91,169.63,169.84,27966.0,154.1373,154.2917,154.0374,154.2281,27966.0
2019-03-04 12:35:00,169.8,169.82,169.31,169.47,10202.0,154.1918,154.2099,153.7468,153.8921,10202.0
2019-03-04 12:40:00,169.41,169.41,169.18,169.25,9062.0,153.8376,153.8376,153.6288,153.6923,9062.0
2019-03-04 12:45:00,169.2,169.29,169.1,169.27,9528.0,153.6469,153.7287,153.5561,153.7105,9528.0
2019-03-04 12:50:00,169.3,169.5,169.24,169.43,7725.0,153.7377,153.9194,153.6833,153.8558,7725.0
2019-03-04 12:55:00,169.42,169.61,169.34,169.59,7972.0,153.8467,154.0193,153.7741,154.0011,7972.0
2019-03-04 13:00:00,169.63,169.63,169.34,169.34,10379.0,154.0374,154.0374,153.7741,153.7741,10379.0
2019-03-04 13:05:00,169.34,169.38,169.08,169.09,6302.0,153.7741,153.8104,153.538,153.547,6302.0
2019-03-04 13:10:00,169.05,169.29,169.05,169.22,6867.0,153.5107,153.7287,153.5107,153.6651,6867.0
2019-03-04 13:15:00,169.23,169.53,169.2,169.4,8600.0,153.6742,153.9466,153.6469,153.8286,8600.0
2019-03-04 13:20:00,169.39,169.73,169.39,169.66,13806.0,153.8195,154.1282,153.8195,154.0647,13806.0
2019-03-04 13:25:00,169.66,169.74,169.54,169.71,10155.0,154.0647,154.1373,153.9557,154.1101,10155.0
2019-03-04 13:30:00,169.68,169.85,169.68,169.76,27450.0,154.0828,154.2372,154.0828,154.1555,27450.0
2019-03-04 13:35:00,169.76,169.79,169.39,169.44,91829.0,154.1555,154.1827,153.8195,153.8649,91829.0
2019-03-04 13:40:00,169.45,170.23,169.43,170.18,122420.0,153.874,154.5823,153.8558,154.5369,122420.0
2019-03-04 13:45:00,170.18,170.26,169.86,170.01,19120.0,154.5369,154.6095,154.2463,154.3825,19120.0
2019-03-04 13:50:00,170.06,170.2,170.0,170.2,7188.0,154.4279,154.555,154.3734,154.555,7188.0
2019-03-04 13:55:00,170.21,170.33,170.03,170.12,7873.0,154.5641,154.6731,154.4006,154.4824,7873.0
2019-03-04 14:00:00,170.14,170.47,170.14,170.26,19290.0,154.5005,154.8002,154.5005,154.6095,19290.0
2019-03-04 14:05:00,170.3,170.65,170.3,170.43,16115.0,154.6458,154.9637,154.6458,154.7639,16115.0
2019-03-04 14:10:00,170.44,170.77,170.42,170.61,36337.0,154.773,155.0726,154.7548,154.9273,36337.0
2019-03-04 14:15:00,170.6,170.85,170.6,170.72,32495.0,154.9182,155.1453,154.9182,155.0272,32495.0
2019-03-04 14:20:00,170.74,170.74,170.57,170.62,44669.0,155.0454,155.0454,154.891,154.9364,44669.0
2019-03-04 14:25:00,170.6,170.64,170.42,170.63,22053.0,154.9182,154.9546,154.7548,154.9455,22053.0
2019-03-04 14:30:00,170.57,170.6,170.44,170.52,12319.0,154.891,154.9182,154.773,154.8456,12319.0
2019-03-04 14:35:00,170.49,170.52,170.42,170.47,7385.0,154.8184,154.8456,154.7548,154.8002,7385.0
2019-03-04 14:40:00,170.52,170.61,170.28,170.34,29390.0,154.8456,154.9273,154.6277,154.6821,29390.0
2019-03-04 14:45:00,170.36,170.55,170.31,170.49,25577.0,154.7003,154.8728,154.6549,154.8184,25577.0
2019-03-04 14:50:00,170.52,170.65,170.45,170.65,23916.0,154.8456,154.9637,154.782,154.9637,23916.0
2019-03-04 14:55:00,170.65,170.69,170.45,170.51,45052.0,154.9637,155.0,154.782,154.8365,45052.0
2019-03-04 15:00:00,170.48,170.59,170.45,170.45,57212.0,154.8093,154.9092,154.782,154.782,57212.0
2019-03-04 15:05:00,170.48,170.48,170.09,170.2,20587.0,154.8093,154.8093,154.4551,154.555,20587.0
2019-03-04 15:10:00,170.18,170.43,170.17,170.27,11519.0,154.5369,154.7639,154.5278,154.6186,11519.0
2019-03-04 15:15:00,170.32,170.38,170.17,170.34,8319.0,154.664,154.7185,154.5278,154.6821,8319.0
2019-03-04 15:20:00,170.34,170.46,170.24,170.28,7660.0,154.6821,154.7911,154.5913,154.6277,7660.0
2019-03-04 15:25:00,170.27,170.54,170.25,170.44,9668.0,154.6186,154.8638,154.6004,154.773,9668.0
2019-03-04 15:30:00,170.39,170.63,170.32,170.59,25190.0,154.7276,154.9455,154.664,154.9092,25190.0
2019-03-04 15:35:00,170.59,170.61,170.36,170.51,14620.0,154.9092,154.9273,154.7003,154.8365,14620.0
2019-03-04 15:40:00,170.5,170.58,170.38,170.55,21084.0,154.8274,154.9001,154.7185,154.8728,21084.0
2019-03-04 15:45:00,170.52,170.79,170.51,170.58,19784.0,154.8456,155.0908,154.8365,154.9001,19784.0
2019-03-04 15:50:00,170.59,170.7,170.49,170.63,36213.0,154.9092,155.0091,154.8184,154.9455,36213.0
2019-03-04 15:55:00,170.62,170.68,170.54,170.65,60386.0,154.9364,154.9909,154.8638,154.9637,60386.0
2019-03-05 09:30:00,170.22,170.22,169.16,169.16,65476.0,154.5732,154.5732,153.6106,153.6106,65476.0
2019-03-05 09:35:00,169.12,169.42,169.0,169.08,24985.0,153.5743,153.8467,153.4653,153.538,24985.0
2019-03-05 09:40:00,169.01,169.31,168.57,169.18,27334.0,153.4744,153.7468,153.0748,153.6288,27334.0
2019-03-05 09:45:00,169.23,169.23,168.7,168.83,20672.0,153.6742,153.6742,153.1929,153.3109,20672.0
2019-03-05 09:50:00,168.81,169.31,168.81,169.2,38526.0,153.2928,153.7468,153.2928,153.6469,38526.0
2019-03-05 09:55:00,169.1,169.2,168.85,169.04,12371.0,153.5561,153.6469,153.3291,153.5016,12371.0
2019-03-05 10:00:00,169.06,169.28,169.06,169.1,15567.0,153.5198,153.7196,153.5198,153.5561,15567.0
2019-03-05 10:05:00,169.09,169.16,168.66,168.75,32071.0,153.547,153.6106,153.1566,153.2383,32071.0
2019-03-05 10:10:00,168.76,168.81,168.58,168.63,11985.0,153.2474,153.2928,153.0839,153.1293,11985.0
2019-03-05 10:15:00,168.59,168.62,168.22,168.46,16477.0,153.093,153.1203,152.757,152.975,16477.0
2019-03-05 10:20:00,168.44,168.64,168.28,168.42,13801.0,152.9568,153.1384,152.8115,152.9386,13801.0
2019-03-05 10:25:00,168.42,168.42,168.05,168.08,11883.0,152.9386,152.9386,152.6026,152.6299,11883.0
2019-03-05 10:30:00,168.13,168.28,168.1,168.2,9999.0,152.6753,152.8115,152.6481,152.7389,9999.0
2019-03-05 10:35:00,168.19,168.23,168.1,168.15,13725.0,152.7298,152.7661,152.6481,152.6935,13725.0
2019-03-05 10:40:00,168.2,168.21,168.04,168.11,13090.0,152.7389,152.7479,152.5936,152.6571,13090.0
2019-03-05 10:45:00,168.07,168.1,167.87,167.99,13407.0,152.6208,152.6481,152.4392,152.5482,13407.0
2019-03-05 10:50:00,168.02,168.42,168.02,168.24,11940.0,152.5754,152.9386,152.5754,152.7752,11940.0
2019-03-05 10:55:00,168.26,168.26,168.07,168.1,9064.0,152.7933,152.7933,152.6208,152.6481,9064.0
2019-03-05 11:00:00,168.13,168.15,167.95,168.06,13177.0,152.6753,152.6935,152.5118,152.6117,13177.0
2019-03-05 11:05:00,168.06,168.19,167.92,168.19,6575.0,152.6117,152.7298,152.4846,152.7298,6575.0
2019-03-05 11:10:00,168.21,168.31,168.18,168.23,13401.0,152.7479,152.8387,152.7207,152.7661,13401.0
2019-03-05 11:15:00,168.25,168.49,168.19,168.34,20200.0,152.7843,153.0022,152.7298,152.866,20200.0
2019-03-05 11:20:00,168.37,168.44,168.17,168.35,29915.0,152.8932,152.9568,152.7116,152.8751,29915.0
2019-03-05 11:25:00,168.35,168.37,168.16,168.25,12078.0,152.8751,152.8932,152.7025,152.7843,12078.0
2019-03-05 11:30:00,168.22,168.34,168.15,168.24,7680.0,152.757,152.866,152.6935,152.7752,7680.0
2019-03-05 11:35:00,168.24,168.45,168.24,168.38,11205.0,152.7752,152.9659,152.7752,152.9023,11205.0
2019-03-05 11:40:00,168.32,168.39,168.3,168.37,5128.0,152.8478,152.9114,152.8297,152.8932,5128.0
2019-03-05 11:45:00,168.32,168.39,168.27,168.31,5750.0,152.8478,152.9114,152.8024,152.8387,5750.0
2019-03-05 11:50:00,168.29,168.31,168.08,168.08,13636.0,152.8206,152.8387,152.6299,152.6299,13636.0
2019-03-05 11:55:00,168.08,168.19,168.07,168.17,4556.0,152.6299,152.7298,152.6208,152.7116,4556.0
2019-03-05 12:00:00,168.15,168.21,168.14,168.21,7747.0,152.6935,152.7479,152.6844,152.7479,7747.0
2019-03-05 12:05:00,168.21,168.21,168.08,168.12,4361.0,152.7479,152.7479,152.6299,152.6662,4361.0
2019-03-05 12:10:00,168.1,168.13,167.83,167.83,20647.0,152.6481,152.6753,152.4029,152.4029,20647.0
2019-03-05 12:15:00,167.84,167.85,167.52,167.74,38197.0,152.412,152.421,152.1214,152.3211,38197.0
2019-03-05 12:20:00,167.7,167.77,167.62,167.72,9351.0,152.2848,152.3484,152.2122,152.303,9351.0
2019-03-05 12:25:00,167.72,167.73,167.63,167.67,8308.0,152.303,152.3121,152.2213,152.2576,8308.0
2019-03-05 12:30:00,167.7,167.7,167.63,167.65,5774.0,152.2848,152.2848,152.2213,152.2394,5774.0
2019-03-05 12:35:00,167.64,167.67,167.5,167.61,18658.0,152.2303,152.2576,152.1032,152.2031,18658.0
2019-03-05 12:40:00,167.61,167.66,167.5,167.6,21416.0,152.2031,152.2485,152.1032,152.194,21416.0
2019-03-05 12:45:00,167.58,167.6,167.52,167.59,6272.0,152.1759,152.194,152.1214,152.1849,6272.0
2019-03-05 12:50:00,167.59,167.59,167.51,167.54,4102.0,152.1849,152.1849,152.1123,152.1395,4102.0
2019-03-05 12:55:00,167.55,167.59,167.12,167.4,47583.0,152.1486,152.1849,151.7581,152.0124,47583.0
2019-03-05 13:00:00,167.41,167.49,167.16,167.34,25418.0,152.0215,152.0941,151.7945,151.9579,25418.0
2019-03-05 13:05:00,167.34,167.64,167.33,167.63,8800.0,151.9579,152.2303,151.9488,152.2213,8800.0
2019-03-05 13:10:00,167.69,167.85,167.66,167.77,24435.0,152.2757,152.421,152.2485,152.3484,24435.0
2019-03-05 13:15:00,167.78,167.81,167.67,167.81,10108.0,152.3575,152.3847,152.2576,152.3847,10108.0
2019-03-05 13:20:00,167.78,167.92,167.78,167.83,6900.0,152.3575,152.4846,152.3575,152.4029,6900.0
2019-03-05 13:25:00,167.87,167.88,167.69,167.7,4750.0,152.4392,152.4483,152.2757,152.2848,4750.0
2019-03-05 13:30:00,167.66,167.73,167.63,167.7,3126.0,152.2485,152.3121,152.2213,152.2848,3126.0
2019-03-05 13:35:00,167.71,167.77,167.58,167.61,5887.0,152.2939,152.3484,152.1759,152.2031,5887.0
2019-03-05 13:40:00,167.6,167.6,167.25,167.25,26430.0,152.194,152.194,151.8762,151.8762,26430.0
2019-03-05 13:45:00,167.27,167.51,167.1,167.45,32810.0,151.8943,152.1123,151.74,152.0578,32810.0
2019-03-05 13:50:00,167.5,167.53,167.45,167.5,5999.0,152.1032,152.1304,152.0578,152.1032,5999.0
2019-03-05 13:55:00,167.48,167.56,167.3,167.31,13763.0,152.085,152.1577,151.9216,151.9307,13763.0
2019-03-05 14:00:00,167.31,167.43,167.17,167.34,34451.0,151.9307,152.0396,151.8035,151.9579,34451.0
2019-03-05 14:05:00,167.33,167.48,167.33,167.48,25514.0,151.9488,152.085,151.9488,152.085,25514.0
2019-03-05 14:10:00,167.43,167.77,167.43,167.74,6241.0,152.0396,152.3484,152.0396,152.3211,6241.0
2019-03-05 14:15:00,167.74,167.98,167.72,167.88,10809.0,152.3211,152.5391,152.303,152.4483,10809.0
2019-03-05 14:20:00,167.85,167.97,167.85,167.94,3303.0,152.421,152.53,152.421,152.5028,3303.0
2019-03-05 14:25:00,167.95,168.01,167.9,167.99,16980.0,152.5118,152.5663,152.4664,152.5482,16980.0
2019-03-05 14:30:00,167.95,168.0,167.87,167.89,6759.0,152.5118,152.5572,152.4392,152.4574,6759.0
2019-03-05 14:35:00,167.89,167.97,167.58,167.97,33999.0,152.4574,152.53,152.1759,152.53,33999.0
2019-03-05 14:40:00,167.96,168.01,167.82,167.84,5865.0,152.5209,152.5663,152.3938,152.412,5865.0
2019-03-05 14:45:00,167.86,167.96,167.84,167.94,6997.0,152.4301,152.5209,152.412,152.5028,6997.0
2019-03-05 14:50:00,167.93,168.02,167.9,167.96,9616.0,152.4937,152.5754,152.4664,152.5209,9616.0
2019-03-05 14:55:00,168.0,168.01,167.87,167.94,7009.0,152.5572,152.5663,152.4392,152.5028,7009.0
2019-03-05 15:00:00,167.9,168.04,167.87,167.87,16245.0,152.4664,152.5936,152.4392,152.4392,16245.0
2019-03-05 15:05:00,167.89,167.92,167.54,167.75,25413.0,152.4574,152.4846,152.1395,152.3302,25413.0
2019-03-05 15:10:00,167.72,167.89,167.64,167.81,14188.0,152.303,152.4574,152.2303,152.3847,14188.0
2019-03-05 15:15:00,167.78,167.86,167.64,167.69,9799.0,152.3575,152.4301,152.2303,152.2757,9799.0
2019-03-05 15:20:00,167.67,167.69,167.58,167.67,5770.0,152.2576,152.2757,152.1759,152.2576,5770.0
2019-03-05 15:25:00,167.67,167.71,167.43,167.51,26525.0,152.2576,152.2939,152.0396,152.1123,26525.0
2019-03-05 15:30:00,167.5,167.57,167.47,167.56,19251.0,152.1032,152.1668,152.076,152.1577,19251.0
2019-03-05 15:35:00,167.56,167.71,167.45,167.64,31653.0,152.1577,152.2939,152.0578,152.2303,31653.0
2019-03-05 15:40:00,167.62,167.77,167.62,167.77,44860.0,152.2122,152.3484,152.2122,152.3484,44860.0
2019-03-05 15:45:00,167.8,167.89,167.7,167.73,39271.0,152.3756,152.4574,152.2848,152.3121,39271.0
2019-03-05 15:50:00,167.76,167.83,167.7,167.72,59324.0,152.3393,152.4029,152.2848,152.303,59324.0
2019-03-05 15:55:00,167.72,167.76,167.37,167.49,121652.0,152.303,152.3393,151.9852,152.0941,121652.0
2019-03-06 09:30:00,167.6,168.91,167.6,168.09,34980.0,152.194,153.3836,152.194,152.639,34980.0
2019-03-06 09:35:00,168.06,168.2,167.62,167.71,7735.0,152.6117,152.7389,152.2122,152.2939,7735.0
2019-03-06 09:40:00,167.67,168.4,167.67,168.4,9320.0,152.2576,152.9205,152.2576,152.9205,9320.0
2019-03-06 09:45:00,168.28,168.34,168.16,168.17,8249.0,152.8115,152.866,152.7025,152.7116,8249.0
2019-03-06 09:50:00,168.22,168.26,167.91,168.01,6640.0,152.757,152.7933,152.4755,152.5663,6640.0
2019-03-06 09:55:00,167.92,168.07,167.65,167.67,7957.0,152.4846,152.6208,152.2394,152.2576,7957.0
2019-03-06 10:00:00,167.66,167.73,167.52,167.54,7670.0,152.2485,152.3121,152.1214,152.1395,7670.0
2019-03-06 10:05:00,167.53,167.55,167.33,167.46,5968.0,152.1304,152.1486,151.9488,152.0669,5968.0
2019-03-06 10:10:00,167.38,167.44,167.11,167.24,5150.0,151.9942,152.0487,151.7491,151.8671,5150.0
2019-03-06 10:15:00,167.25,167.31,166.73,166.92,18434.0,151.8762,151.9307,151.404,151.5765,18434.0
2019-03-06 10:20:00,166.95,167.05,166.54,166.63,15610.0,151.6038,151.6946,151.2314,151.3132,15610.0
2019-03-06 10:25:00,166.62,166.72,166.54,166.64,7000.0,151.3041,151.3949,151.2314,151.3223,7000.0
2019-03-06 10:30:00,166.67,167.01,166.6,166.85,14470.0,151.3495,151.6582,151.2859,151.513,14470.0
2019-03-06 10:35:00,166.79,166.93,166.69,166.87,6955.0,151.4585,151.5856,151.3677,151.5311,6955.0
2019-03-06 10:40:00,166.8,166.89,166.72,166.72,7465.0,151.4675,151.5493,151.3949,151.3949,7465.0
2019-03-06 10:45:00,166.74,166.8,166.65,166.76,10099.0,151.4131,151.4675,151.3313,151.4312,10099.0
2019-03-06 10:50:00,166.8,166.8,166.7,166.71,10709.0,151.4675,151.4675,151.3767,151.3858,10709.0
2019-03-06 10:55:00,166.73,166.8,166.61,166.61,6810.0,151.404,151.4675,151.295,151.295,6810.0
2019-03-06 11:00:00,166.6,166.6,166.12,166.24,20685.0,151.2859,151.2859,150.8501,150.959,20685.0
2019-03-06 11:05:00,166.25,166.26,166.04,166.05,13320.0,150.9681,150.9772,150.7774,150.7865,13320.0
2019-03-06 11:10:00,166.07,166.38,166.05,166.16,17726.0,150.8047,151.0862,150.7865,150.8864,17726.0
2019-03-06 11:15:00,166.17,166.21,166.08,166.21,11017.0,150.8955,150.9318,150.8137,150.9318,11017.0
2019-03-06 11:20:00,166.2,166.23,166.09,166.12,6812.0,150.9227,150.9499,150.8228,150.8501,6812.0
2019-03-06 11:25:00,166.1,166.24,166.05,166.12,10496.0,150.8319,150.959,150.7865,150.8501,10496.0
2019-03-06 11:30:00,166.15,166.21,166.05,166.07,9470.0,150.8773,150.9318,150.7865,150.8047,9470.0
2019-03-06 11:35:00,166.08,166.11,166.02,166.03,7241.0,150.8137,150.841,150.7592,150.7683,7241.0
2019-03-06 11:40:00,166.03,166.06,165.75,165.8,16449.0,150.7683,150.7956,150.5141,150.5595,16449.0
2019-03-06 11:45:00,165.83,166.17,165.83,165.91,8444.0,150.5867,150.8955,150.5867,150.6594,8444.0
2019-03-06 11:50:00,165.83,165.9,165.74,165.74,7788.0,150.5867,150.6503,150.505,150.505,7788.0
2019-03-06 11:55:00,165.78,166.12,165.74,166.06,10635.0,150.5413,150.8501,150.505,150.7956,10635.0
2019-03-06 12:00:00,166.08,166.44,166.05,166.44,6102.0,150.8137,151.1406,150.7865,151.1406,6102.0
2019-03-06 12:05:00,166.51,166.57,166.39,166.44,6104.0,151.2042,151.2587,151.0952,151.1406,6104.0
2019-03-06 12:10:00,166.45,166.58,166.34,166.42,6123.0,151.1497,151.2678,151.0498,151.1225,6123.0
2019-03-06 12:15:00,166.4,166.47,166.3,166.33,10707.0,151.1043,151.1679,151.0135,151.0408,10707.0
2019-03-06 12:20:00,166.31,166.32,166.07,166.14,5511.0,151.0226,151.0317,150.8047,150.8682,5511.0
2019-03-06 12:25:00,166.11,166.16,165.95,165.95,5947.0,150.841,150.8864,150.6957,150.6957,5947.0
2019-03-06 12:30:00,165.98,166.18,165.95,166.18,4746.0,150.7229,150.9045,150.6957,150.9045,4746.0
2019-03-06 12:35:00,166.32,166.32,166.1,166.16,3800.0,151.0317,151.0317,150.8319,150.8864,3800.0
2019-03-06 12:40:00,166.07,166.12,166.02,166.06,3499.0,150.8047,150.8501,150.7592,150.7956,3499.0
2019-03-06 12:45:00,166.08,166.17,166.02,166.05,5962.0,150.8137,150.8955,150.7592,150.7865,5962.0
2019-03-06 12:50:00,166.07,166.17,165.93,165.95,8301.0,150.8047,150.8955,150.6775,150.6957,8301.0
2019-03-06 12:55:00,165.94,165.98,165.86,165.86,3939.0,150.6866,150.7229,150.614,150.614,3939.0
2019-03-06 13:00:00,165.91,166.0,165.85,165.88,5427.0,150.6594,150.7411,150.6049,150.6321,5427.0
2019-03-06 13:05:00,165.88,165.93,165.72,165.72,10256.0,150.6321,150.6775,150.4868,150.4868,10256.0
2019-03-06 13:10:00,165.77,165.95,165.75,165.91,5767.0,150.5322,150.6957,150.5141,150.6594,5767.0
2019-03-06 13:15:00,165.91,166.05,165.87,165.93,6720.0,150.6594,150.7865,150.623,150.6775,6720.0
2019-03-06 13:20:00,165.97,165.97,165.83,165.91,5588.0,150.7138,150.7138,150.5867,150.6594,5588.0
2019-03-06 13:25:00,165.88,165.93,165.79,165.79,7401.0,150.6321,150.6775,150.5504,150.5504,7401.0
2019-03-06 13:30:00,165.78,165.99,165.78,165.94,7300.0,150.5413,150.732,150.5413,150.6866,7300.0
2019-03-06 13:35:00,165.93,166.01,165.88,165.98,11169.0,150.6775,150.7502,150.6321,150.7229,11169.0
2019-03-06 13:40:00,166.0,166.04,165.93,165.98,9065.0,150.7411,150.7774,150.6775,150.7229,9065.0
2019-03-06 13:45:00,165.98,165.98,165.86,165.91,7295.0,150.7229,150.7229,150.614,150.6594,7295.0
2019-03-06 13:50:00,165.9,165.94,165.85,165.94,5320.0,150.6503,150.6866,150.6049,150.6866,5320.0
2019-03-06 13:55:00,165.92,166.09,165.91,166.05,10163.0,150.6684,150.8228,150.6594,150.7865,10163.0
2019-03-06 14:00:00,166.08,166.23,166.03,166.17,6640.0,150.8137,150.9499,150.7683,150.8955,6640.0
2019-03-06 14:05:00,166.13,166.17,166.06,166.1,7389.0,150.8591,150.8955,150.7956,150.8319,7389.0
2019-03-06 14:10:00,166.16,166.31,166.16,166.16,14858.0,150.8864,151.0226,150.8864,150.8864,14858.0
2019-03-06 14:15:00,166.2,166.21,166.05,166.11,9791.0,150.9227,150.9318,150.7865,150.841,9791.0
2019-03-06 14:20:00,166.08,166.19,166.08,166.15,7766.0,150.8137,150.9136,150.8137,150.8773,7766.0
2019-03-06 14:25:00,166.13,166.16,165.95,165.97,10565.0,150.8591,150.8864,150.6957,150.7138,10565.0
2019-03-06 14:30:00,165.96,165.99,165.81,165.82,11045.0,150.7048,150.732,150.5686,150.5776,11045.0
2019-03-06 14:35:00,165.86,165.94,165.81,165.9,9084.0,150.614,150.6866,150.5686,150.6503,9084.0
2019-03-06 14:40:00,165.88,165.92,165.83,165.85,8368.0,150.6321,150.6684,150.5867,150.6049,8368.0
2019-03-06 14:45:00,165.85,165.93,165.81,165.81,8691.0,150.6049,150.6775,150.5686,150.5686,8691.0
2019-03-06 14:50:00,165.81,165.92,165.78,165.86,6925.0,150.5686,150.6684,150.5413,150.614,6925.0
2019-03-06 14:55:00,165.89,165.93,165.81,165.86,8730.0,150.6412,150.6775,150.5686,150.614,8730.0
2019-03-06 15:00:00,165.8,165.94,165.8,165.82,8201.0,150.5595,150.6866,150.5595,150.5776,8201.0
2019-03-06 15:05:00,165.84,165.95,165.8,165.86,10446.0,150.5958,150.6957,150.5595,150.614,10446.0
2019-03-06 15:10:00,165.88,165.91,165.81,165.81,6722.0,150.6321,150.6594,150.5686,150.5686,6722.0
2019-03-06 15:15:00,165.8,165.84,165.76,165.8,9538.0,150.5595,150.5958,150.5231,150.5595,9538.0
2019-03-06 15:20:00,165.83,165.91,165.82,165.84,8831.0,150.5867,150.6594,150.5776,150.5958,8831.0
2019-03-06 15:25:00,165.85,165.88,165.75,165.86,9453.0,150.6049,150.6321,150.5141,150.614,9453.0
2019-03-06 15:30:00,165.86,165.93,165.8,165.91,19829.0,150.614,150.6775,150.5595,150.6594,19829.0
2019-03-06 15:35:00,165.9,165.94,165.82,165.87,33076.0,150.6503,150.6866,150.5776,150.623,33076.0
2019-03-06 15:40:00,165.88,166.07,165.8,166.07,44546.0,150.6321,150.8047,150.5595,150.8047,44546.0
2019-03-06 15:45:00,166.09,166.12,165.86,166.1,31871.0,150.8228,150.8501,150.614,150.8319,31871.0
2019-03-06 15:50:00,166.12,166.29,166.04,166.2,55708.0,150.8501,151.0044,150.7774,150.9227,55708.0
2019-03-06 15:55:00,166.2,166.33,166.02,166.04,76856.0,150.9227,151.0408,150.7592,150.7774,76856.0
2019-03-07 09:30:00,168.45,169.57,168.09,168.61,62297.0,152.9659,153.9829,152.639,153.1112,62297.0
2019-03-07 09:35:00,168.53,168.74,167.68,167.81,23092.0,153.0385,153.2292,152.2667,152.3847,23092.0
2019-03-07 09:40:00,167.67,167.87,167.53,167.83,10000.0,152.2576,152.4392,152.1304,152.4029,10000.0
2019-03-07 09:45:00,167.83,167.83,167.02,167.04,15132.0,152.4029,152.4029,151.6673,151.6855,15132.0
2019-03-07 09:50:00,167.04,167.06,166.35,166.54,37175.0,151.6855,151.7036,151.0589,151.2314,37175.0
2019-03-07 09:55:00,166.5,166.9,166.5,166.88,18392.0,151.1951,151.5584,151.1951,151.5402,18392.0
2019-03-07 10:00:00,166.88,167.29,166.82,167.2,18582.0,151.5402,151.9125,151.4857,151.8308,18582.0
2019-03-07 10:05:00,167.25,167.43,167.09,167.09,9423.0,151.8762,152.0396,151.7309,151.7309,9423.0
2019-03-07 10:10:00,167.19,167.28,166.79,166.92,23810.0,151.8217,151.9034,151.4585,151.5765,23810.0
2019-03-07 10:15:00,166.96,167.17,166.77,166.77,8316.0,151.6128,151.8035,151.4403,151.4403,8316.0
2019-03-07 10:20:00,166.77,166.8,166.53,166.71,7926.0,151.4403,151.4675,151.2224,151.3858,7926.0
2019-03-07 10:25:00,166.76,167.08,166.69,167.06,14769.0,151.4312,151.7218,151.3677,151.7036,14769.0
2019-03-07 10:30:00,167.0,167.15,166.92,167.03,8151.0,151.6492,151.7854,151.5765,151.6764,8151.0
2019-03-07 10:35:00,167.0,167.11,166.66,166.79,7938.0,151.6492,151.7491,151.3404,151.4585,7938.0
2019-03-07 10:40:00,166.85,166.85,166.66,166.78,11194.0,151.513,151.513,151.3404,151.4494,11194.0
2019-03-07 10:45:00,166.81,167.24,166.79,167.14,11397.0,151.4766,151.8671,151.4585,151.7763,11397.0
2019-03-07 10:50:00,167.09,167.22,166.93,167.15,8693.0,151.7309,151.8489,151.5856,151.7854,8693.0
2019-03-07 10:55:00,167.2,167.31,167.04,167.06,6535.0,151.8308,151.9307,151.6855,151.7036,6535.0
2019-03-07 11:00:00,167.04,167.19,166.99,166.99,13468.0,151.6855,151.8217,151.6401,151.6401,13468.0
2019-03-07 11:05:00,166.97,167.15,166.97,167.07,6368.0,151.6219,151.7854,151.6219,151.7127,6368.0
2019-03-07 11:10:00,167.1,167.41,167.09,167.4,7515.0,151.74,152.0215,151.7309,152.0124,7515.0
2019-03-07 11:15:00,167.41,167.41,167.11,167.11,13411.0,152.0215,152.0215,151.7491,151.7491,13411.0
2019-03-07 11:20:00,167.14,167.31,167.06,167.26,7156.0,151.7763,151.9307,151.7036,151.8853,7156.0
2019-03-07 11:25:00,167.25,167.48,167.18,167.48,6836.0,151.8762,152.085,151.8126,152.085,6836.0
2019-03-07 11:30:00,167.5,167.85,167.46,167.76,11768.0,152.1032,152.421,152.0669,152.3393,11768.0
2019-03-07 11:35:00,167.77,167.82,167.68,167.81,6520.0,152.3484,152.3938,152.2667,152.3847,6520.0
2019-03-07 11:40:00,167.85,167.9,167.65,167.79,6347.0,152.421,152.4664,152.2394,152.3665,6347.0
2019-03-07 11:45:00,167.76,167.81,167.5,167.6,14288.0,152.3393,152.3847,152.1032,152.194,14288.0
2019-03-07 11:50:00,167.56,167.61,167.42,167.42,6396.0,152.1577,152.2031,152.0306,152.0306,6396.0
2019-03-07 11:55:00,167.43,167.57,167.38,167.55,19046.0,152.0396,152.1668,151.9942,152.1486,19046.0
2019-03-07 12:00:00,167.55,167.61,167.48,167.52,4162.0,152.1486,152.2031,152.085,152.1214,4162.0
2019-03-07 12:05:00,167.51,167.77,167.5,167.76,3350.0,152.1123,152.3484,152.1032,152.3393,3350.0
2019-03-07 12:10:00,167.81,167.9,167.73,167.89,7200.0,152.3847,152.4664,152.3121,152.4574,7200.0
2019-03-07 12:15:00,167.91,167.98,167.81,167.89,7468.0,152.4755,152.5391,152.3847,152.4574,7468.0
2019-03-07 12:20:00,167.9,167.98,167.83,167.93,7789.0,152.4664,152.5391,152.4029,152.4937,7789.0
2019-03-07 12:25:00,167.93,168.05,167.85,168.04,8544.0,152.4937,152.6026,152.421,152.5936,8544.0
2019-03-07 12:30:00,168.03,168.25,167.88,168.16,17411.0,152.5845,152.7843,152.4483,152.7025,17411.0
2019-03-07 12:35:00,168.16,168.16,168.02,168.08,3700.0,152.7025,152.7025,152.5754,152.6299,3700.0
2019-03-07 12:40:00,168.09,168.13,168.02,168.13,7105.0,152.639,152.6753,152.5754,152.6753,7105.0
2019-03-07 12:45:00,168.13,168.4,168.11,168.38,9239.0,152.6753,152.9205,152.6571,152.9023,9239.0
2019-03-07 12:50:00,168.4,168.65,168.36,168.65,12564.0,152.9205,153.1475,152.8842,153.1475,12564.0
2019-03-07 12:55:00,168.66,168.9,168.66,168.86,16071.0,153.1566,153.3745,153.1566,153.3382,16071.0
2019-03-07 13:00:00,168.86,168.88,168.49,168.49,23763.0,153.3382,153.3564,153.0022,153.0022,23763.0
2019-03-07 13:05:00,168.49,168.53,168.21,168.31,9142.0,153.0022,153.0385,152.7479,152.8387,9142.0
2019-03-07 13:10:00,168.29,168.35,168.22,168.29,5375.0,152.8206,152.8751,152.757,152.8206,5375.0
2019-03-07 13:15:00,168.29,168.3,168.03,168.15,11857.0,152.8206,152.8297,152.5845,152.6935,11857.0
2019-03-07 13:20:00,168.13,168.17,168.02,168.06,7376.0,152.6753,152.7116,152.5754,152.6117,7376.0
2019-03-07 13:25:00,168.06,168.22,168.06,168.2,11470.0,152.6117,152.757,152.6117,152.7389,11470.0
2019-03-07 13:30:00,168.21,168.21,167.96,167.96,6839.0,152.7479,152.7479,152.5209,152.5209,6839.0
2019-03-07 13:35:00,167.95,167.96,167.9,167.94,2850.0,152.5118,152.5209,152.4664,152.5028,2850.0
2019-03-07 13:40:00,167.95,168.15,167.93,168.12,8403.0,152.5118,152.6935,152.4937,152.6662,8403.0
2019-03-07 13:45:00,168.11,168.17,168.03,168.14,7709.0,152.6571,152.7116,152.5845,152.6844,7709.0
2019-03-07 13:50:00,168.17,168.2,168.11,168.17,4950.0,152.7116,152.7389,152.6571,152.7116,4950.0
2019-03-07 13:55:00,168.13,168.21,168.12,168.15,5350.0,152.6753,152.7479,152.6662,152.6935,5350.0
2019-03-07 14:00:00,168.15,168.22,168.07,168.19,26810.0,152.6935,152.757,152.6208,152.7298,26810.0
2019-03-07 14:05:00,168.23,168.24,167.96,168.11,22312.0,152.7661,152.7752,152.5209,152.6571,22312.0
2019-03-07 14:10:00,168.1,168.11,167.8,167.82,13213.0,152.6481,152.6571,152.3756,152.3938,13213.0
2019-03-07 14:15:00,167.78,167.86,167.72,167.76,7525.0,152.3575,152.4301,152.303,152.3393,7525.0
2019-03-07 14:20:00,167.76,167.91,167.76,167.86,5646.0,152.3393,152.4755,152.3393,152.4301,5646.0
2019-03-07 14:25:00,167.82,167.88,167.7,167.88,4103.0,152.3938,152.4483,152.2848,152.4483,4103.0
2019-03-07 14:30:00,167.88,167.9,167.58,167.62,11518.0,152.4483,152.4664,152.1759,152.2122,11518.0
2019-03-07 14:35:00,167.67,167.67,167.52,167.52,3864.0,152.2576,152.2576,152.1214,152.1214,3864.0
2019-03-07 14:40:00,167.55,167.62,167.5,167.59,6295.0,152.1486,152.2122,152.1032,152.1849,6295.0
2019-03-07 14:45:00,167.59,167.62,167.36,167.41,10261.0,152.1849,152.2122,151.9761,152.0215,10261.0
2019-03-07 14:50:00,167.39,167.48,167.29,167.45,8258.0,152.0033,152.085,151.9125,152.0578,8258.0
2019-03-07 14:55:00,167.39,167.52,167.33,167.43,9029.0,152.0033,152.1214,151.9488,152.0396,9029.0
2019-03-07 15:00:00,167.42,167.55,167.33,167.55,8234.0,152.0306,152.1486,151.9488,152.1486,8234.0
2019-03-07 15:05:00,167.59,167.7,167.54,167.65,19403.0,152.1849,152.2848,152.1395,152.2394,19403.0
2019-03-07 15:10:00,167.62,167.75,167.59,167.63,6520.0,152.2122,152.3302,152.1849,152.2213,6520.0
2019-03-07 15:15:00,167.7,167.76,167.57,167.74,6955.0,152.2848,152.3393,152.1668,152.3211,6955.0
2019-03-07 15:20:00,167.7,167.83,167.63,167.69,7180.0,152.2848,152.4029,152.2213,152.2757,7180.0
2019-03-07 15:25:00,167.74,167.77,167.45,167.45,8211.0,152.3211,152.3484,152.0578,152.0578,8211.0
2019-03-07 15:30:00,167.45,167.51,167.36,167.37,13837.0,152.0578,152.1123,151.9761,151.9852,13837.0
2019-03-07 15:35:00,167.38,167.69,167.37,167.64,22130.0,151.9942,152.2757,151.9852,152.2303,22130.0
2019-03-07 15:40:00,167.66,167.67,167.43,167.49,21352.0,152.2485,152.2576,152.0396,152.0941,21352.0
2019-03-07 15:45:00,167.47,167.47,167.18,167.19,40392.0,152.076,152.076,151.8126,151.8217,40392.0
2019-03-07 15:50:00,167.2,167.41,167.16,167.41,33075.0,151.8308,152.0215,151.7945,152.0215,33075.0
2019-03-07 15:55:00,167.42,167.77,167.42,167.64,85313.0,152.0306,152.3484,152.0306,152.2303,85313.0
2019-03-08 09:30:00,166.85,167.06,166.07,166.18,27838.0,151.513,151.7036,150.8047,150.9045,27838.0
2019-03-08 09:35:00,166.12,166.67,166.12,166.52,8858.0,150.8501,151.3495,150.8501,151.2133,8858.0
2019-03-08 09:40:00,166.56,167.09,166.55,167.01,10645.0,151.2496,151.7309,151.2405,151.6582,10645.0
2019-03-08 09:45:00,166.92,167.86,166.92,167.75,20222.0,151.5765,152.4301,151.5765,152.3302,20222.0
2019-03-08 09:50:00,167.68,167.75,167.18,167.36,5328.0,152.2667,152.3302,151.8126,151.9761,5328.0
2019-03-08 09:55:00,167.33,167.47,166.78,166.81,10055.0,151.9488,152.076,151.4494,151.4766,10055.0
2019-03-08 10:00:00,166.59,166.82,166.43,166.44,10324.0,151.2769,151.4857,151.1316,151.1406,10324.0
2019-03-08 10:05:00,166.43,166.58,166.01,166.08,19808.0,151.1316,151.2678,150.7502,150.8137,19808.0
2019-03-08 10:10:00,166.09,166.41,165.88,166.41,15921.0,150.8228,151.1134,150.6321,151.1134,15921.0
2019-03-08 10:15:00,166.35,166.46,166.0,166.15,5134.0,151.0589,151.1588,150.7411,150.8773,5134.0
2019-03-08 10:20:00,166.27,166.8,166.27,166.64,7815.0,150.9863,151.4675,150.9863,151.3223,7815.0
2019-03-08 10:25:00,166.56,166.81,166.54,166.61,5661.0,151.2496,151.4766,151.2314,151.295,5661.0
2019-03-08 10:30:00,166.67,166.8,166.57,166.58,3530.0,151.3495,151.4675,151.2587,151.2678,3530.0
2019-03-08 10:35:00,166.47,166.52,166.25,166.31,4245.0,151.1679,151.2133,150.9681,151.0226,4245.0
2019-03-08 10:40:00,166.27,166.48,166.08,166.3,10784.0,150.9863,151.177,150.8137,151.0135,10784.0
2019-03-08 10:45:00,166.28,166.75,166.28,166.75,3018.0,150.9953,151.4221,150.9953,151.4221,3018.0
2019-03-08 10:50:00,166.72,166.94,166.71,166.87,4838.0,151.3949,151.5947,151.3858,151.5311,4838.0
2019-03-08 10:55:00,166.83,166.87,166.65,166.81,4284.0,151.4948,151.5311,151.3313,151.4766,4284.0
2019-03-08 11:00:00,166.76,166.81,166.6,166.68,8169.0,151.4312,151.4766,151.2859,151.3586,8169.0
2019-03-08 11:05:00,166.71,166.71,166.38,166.39,7103.0,151.3858,151.3858,151.0862,151.0952,7103.0
2019-03-08 11:10:00,166.39,166.63,166.39,166.57,7498.0,151.0952,151.3132,151.0952,151.2587,7498.0
2019-03-08 11:15:00,166.61,166.73,166.55,166.57,4300.0,151.295,151.404,151.2405,151.2587,4300.0
2019-03-08 11:20:00,166.63,166.66,166.48,166.66,9784.0,151.3132,151.3404,151.177,151.3404,9784.0
2019-03-08 11:25:00,166.75,166.87,166.62,166.84,5200.0,151.4221,151.5311,151.3041,151.5039,5200.0
2019-03-08 11:30:00,166.85,167.03,166.84,166.84,4672.0,151.513,151.6764,151.5039,151.5039,4672.0
2019-03-08 11:35:00,166.78,166.78,166.69,166.78,2641.0,151.4494,151.4494,151.3677,151.4494,2641.0
2019-03-08 11:40:00,166.81,166.84,166.6,166.72,3787.0,151.4766,151.5039,151.2859,151.3949,3787.0
2019-03-08 11:45:00,166.72,166.91,166.72,166.73,5558.0,151.3949,151.5674,151.3949,151.404,5558.0
2019-03-08 11:50:00,166.69,166.81,166.61,166.65,10012.0,151.3677,151.4766,151.295,151.3313,10012.0
2019-03-08 11:55:00,166.65,166.65,166.41,166.5,19310.0,151.3313,151.3313,151.1134,151.1951,19310.0
2019-03-08 12:00:00,166.54,166.59,166.45,166.59,33275.0,151.2314,151.2769,151.1497,151.2769,33275.0
2019-03-08 12:05:00,166.58,166.69,166.56,166.56,5860.0,151.2678,151.3677,151.2496,151.2496,5860.0
2019-03-08 12:10:00,166.58,166.67,166.57,166.62,7585.0,151.2678,151.3495,151.2587,151.3041,7585.0
2019-03-08 12:15:00,166.62,166.65,166.45,166.51,5171.0,151.3041,151.3313,151.1497,151.2042,5171.0
2019-03-08 12:20:00,166.5,166.59,166.47,166.48,6732.0,151.1951,151.2769,151.1679,151.177,6732.0
2019-03-08 12:25:00,166.55,166.71,166.55,166.7,2349.0,151.2405,151.3858,151.2405,151.3767,2349.0
2019-03-08 12:30:00,166.67,166.74,166.66,166.74,3622.0,151.3495,151.4131,151.3404,151.4131,3622.0
2019-03-08 12:35:00,166.75,166.75,166.47,166.5,4693.0,151.4221,151.4221,151.1679,151.1951,4693.0
2019-03-08 12:40:00,166.55,166.58,166.47,166.48,16048.0,151.2405,151.2678,151.1679,151.177,16048.0
2019-03-08 12:45:00,166.46,166.46,166.36,166.36,9417.0,151.1588,151.1588,151.068,151.068,9417.0
2019-03-08 12:50:00,166.39,166.45,166.28,166.42,7876.0,151.0952,151.1497,150.9953,151.1225,7876.0
2019-03-08 12:55:00,166.36,166.36,166.21,166.23,5549.0,151.068,151.068,150.9318,150.9499,5549.0
2019-03-08 13:00:00,166.25,166.25,166.17,166.21,5835.0,150.9681,150.9681,150.8955,150.9318,5835.0
2019-03-08 13:05:00,166.2,166.28,166.17,166.25,16249.0,150.9227,150.9953,150.8955,150.9681,16249.0
2019-03-08 13:10:00,166.28,166.4,166.27,166.3,3870.0,150.9953,151.1043,150.9863,151.0135,3870.0
2019-03-08 13:15:00,166.29,166.29,166.0,166.07,39476.0,151.0044,151.0044,150.7411,150.8047,39476.0
2019-03-08 13:20:00,166.07,166.24,166.02,166.21,19552.0,150.8047,150.959,150.7592,150.9318,19552.0
2019-03-08 13:25:00,166.23,166.35,166.14,166.17,3468.0,150.9499,151.0589,150.8682,150.8955,3468.0
2019-03-08 13:30:00,166.19,166.31,166.12,166.31,5177.0,150.9136,151.0226,150.8501,151.0226,5177.0
2019-03-08 13:35:00,166.28,166.36,166.17,166.33,5134.0,150.9953,151.068,150.8955,151.0408,5134.0
2019-03-08 13:40:00,166.31,166.37,166.2,166.2,4119.0,151.0226,151.0771,150.9227,150.9227,4119.0
2019-03-08 13:45:00,166.18,166.28,166.17,166.26,5572.0,150.9045,150.9953,150.8955,150.9772,5572.0
2019-03-08 13:50:00,166.25,166.32,166.19,166.25,3625.0,150.9681,151.0317,150.9136,150.9681,3625.0
2019-03-08 13:55:00,166.2,166.24,166.16,166.2,8345.0,150.9227,150.959,150.8864,150.9227,8345.0
2019-03-08 14:00:00,166.19,166.2,165.88,165.9,7558.0,150.9136,150.9227,150.6321,150.6503,7558.0
2019-03-08 14:05:00,165.9,166.07,165.9,166.06,3734.0,150.6503,150.8047,150.6503,150.7956,3734.0
2019-03-08 14:10:00,166.08,166.14,165.93,165.96,10139.0,150.8137,150.8682,150.6775,150.7048,10139.0
2019-03-08 14:15:00,166.0,166.01,165.77,165.77,21317.0,150.7411,150.7502,150.5322,150.5322,21317.0
2019-03-08 14:20:00,165.77,165.82,165.7,165.71,7018.0,150.5322,150.5776,150.4687,150.4777,7018.0
2019-03-08 14:25:00,165.71,165.78,165.58,165.63,7650.0,150.4777,150.5413,150.3597,150.4051,7650.0
2019-03-08 14:30:00,165.64,165.75,165.62,165.65,10568.0,150.4142,150.5141,150.396,150.4233,10568.0
2019-03-08 14:35:00,165.62,165.66,165.56,165.6,7120.0,150.396,150.4323,150.3415,150.3779,7120.0
2019-03-08 14:40:00,165.6,165.71,165.57,165.68,7530.0,150.3779,150.4777,150.3506,150.4505,7530.0
2019-03-08 14:45:00,165.67,165.69,165.61,165.63,8456.0,150.4414,150.4596,150.3869,150.4051,8456.0
2019-03-08 14:50:00,165.64,165.89,165.62,165.78,7021.0,150.4142,150.6412,150.396,150.5413,7021.0
2019-03-08 14:55:00,165.81,165.81,165.65,165.66,17072.0,150.5686,150.5686,150.4233,150.4323,17072.0
2019-03-08 15:00:00,165.62,165.66,165.56,165.65,10802.0,150.396,150.4323,150.3415,150.4233,10802.0
2019-03-08 15:05:00,165.68,165.76,165.45,165.58,24379.0,150.4505,150.5231,150.2416,150.3597,24379.0
2019-03-08 15:10:00,165.57,165.62,165.45,165.53,10170.0,150.3506,150.396,150.2416,150.3143,10170.0
2019-03-08 15:15:00,165.56,165.56,165.32,165.32,8021.0,150.3415,150.3415,150.1236,150.1236,8021.0
2019-03-08 15:20:00,165.36,165.55,165.34,165.4,10200.0,150.1599,150.3325,150.1418,150.1962,10200.0
2019-03-08 15:25:00,165.38,165.61,165.35,165.51,8819.0,150.1781,150.3869,150.1508,150.2961,8819.0
2019-03-08 15:30:00,165.47,165.71,165.47,165.58,5602.0,150.2598,150.4777,150.2598,150.3597,5602.0
2019-03-08 15:35:00,165.61,165.61,165.4,165.46,8590.0,150.3869,150.3869,150.1962,150.2507,8590.0
2019-03-08 15:40:00,165.51,165.75,165.48,165.65,9547.0,150.2961,150.5141,150.2689,150.4233,9547.0
2019-03-08 15:45:00,165.64,165.78,165.52,165.67,23521.0,150.4142,150.5413,150.3052,150.4414,23521.0
2019-03-08 15:50:00,165.69,166.01,165.68,165.96,24055.0,150.4596,150.7502,150.4505,150.7048,24055.0
2019-03-08 15:55:00,165.93,166.29,165.93,166.2,43065.0,150.6775,151.0044,150.6775,150.9227,43065.0
2019-03-11 09:30:00,167.06,167.45,166.7,166.97,40392.0,151.7036,152.0578,151.3767,151.6219,40392.0
2019-03-11 09:35:00,166.93,167.24,166.74,166.75,5250.0,151.5856,151.8671,151.4131,151.4221,5250.0
2019-03-11 09:40:00,166.77,167.11,166.63,166.9,9461.0,151.4403,151.7491,151.3132,151.5584,9461.0
2019-03-11 09:45:00,166.91,167.12,166.85,167.1,6255.0,151.5674,151.7581,151.513,151.74,6255.0
2019-03-11 09:50:00,167.02,167.11,166.88,166.88,8505.0,151.6673,151.7491,151.5402,151.5402,8505.0
2019-03-11 09:55:00,166.83,166.87,166.64,166.78,4700.0,151.4948,151.5311,151.3223,151.4494,4700.0
2019-03-11 10:00:00,166.81,166.83,166.51,166.52,7214.0,151.4766,151.4948,151.2042,151.2133,7214.0
2019-03-11 10:05:00,166.58,166.64,166.51,166.58,3085.0,151.2678,151.3223,151.2042,151.2678,3085.0
2019-03-11 10:10:00,166.62,166.98,166.54,166.98,14169.0,151.3041,151.631,151.2314,151.631,14169.0
2019-03-11 10:15:00,166.94,167.07,166.77,167.07,8266.0,151.5947,151.7127,151.4403,151.7127,8266.0
2019-03-11 10:20:00,167.07,167.18,166.87,166.9,7120.0,151.7127,151.8126,151.5311,151.5584,7120.0
2019-03-11 10:25:00,166.9,166.94,166.72,166.8,8447.0,151.5584,151.5947,151.3949,151.4675,8447.0
2019-03-11 10:30:00,166.79,166.79,166.61,166.66,7683.0,151.4585,151.4585,151.295,151.3404,7683.0
2019-03-11 10:35:00,166.66,166.72,166.46,166.55,9297.0,151.3404,151.3949,151.1588,151.2405,9297.0
2019-03-11 10:40:00,166.68,166.75,166.45,166.49,5131.0,151.3586,151.4221,151.1497,151.186,5131.0
2019-03-11 10:45:00,166.5,166.69,166.48,166.61,9983.0,151.1951,151.3677,151.177,151.295,9983.0
2019-03-11 10:50:00,166.65,166.83,166.56,166.8,19350.0,151.3313,151.4948,151.2496,151.4675,19350.0
2019-03-11 10:55:00,166.84,166.88,166.74,166.83,8145.0,151.5039,151.5402,151.4131,151.4948,8145.0
2019-03-11 11:00:00,166.8,166.89,166.75,166.83,3293.0,151.4675,151.5493,151.4221,151.4948,3293.0
2019-03-11 11:05:00,166.89,166.93,166.84,166.86,5818.0,151.5493,151.5856,151.5039,151.522,5818.0
2019-03-11 11:10:00,166.9,167.02,166.85,167.01,5120.0,151.5584,151.6673,151.513,151.6582,5120.0
2019-03-11 11:15:00,167.0,167.23,166.95,167.18,5525.0,151.6492,151.858,151.6038,151.8126,5525.0
2019-03-11 11:20:00,167.23,167.26,167.06,167.06,6019.0,151.858,151.8853,151.7036,151.7036,6019.0
2019-03-11 11:25:00,167.12,167.16,166.99,167.05,8027.0,151.7581,151.7945,151.6401,151.6946,8027.0
2019-03-11 11:30:00,167.03,167.24,166.95,167.08,16005.0,151.6764,151.8671,151.6038,151.7218,16005.0
2019-03-11 11:35:00,167.11,167.23,167.04,167.1,8775.0,151.7491,151.858,151.6855,151.74,8775.0
2019-03-11 11:40:00,167.13,167.38,167.13,167.24,4495.0,151.7672,151.9942,151.7672,151.8671,4495.0
2019-03-11 11:45:00,167.22,167.35,167.1,167.12,5521.0,151.8489,151.967,151.74,151.7581,5521.0
2019-03-11 11:50:00,167.08,167.24,167.06,167.09,8916.0,151.7218,151.8671,151.7036,151.7309,8916.0
2019-03-11 11:55:00,167.06,167.15,167.0,167.03,6870.0,151.7036,151.7854,151.6492,151.6764,6870.0
2019-03-11 12:00:00,167.01,167.11,166.86,167.02,8174.0,151.6582,151.7491,151.522,151.6673,8174.0
2019-03-11 12:05:00,167.03,167.08,167.0,167.03,6798.0,151.6764,151.7218,151.6492,151.6764,6798.0
2019-03-11 12:10:00,167.0,167.03,166.89,166.93,5735.0,151.6492,151.6764,151.5493,151.5856,5735.0
2019-03-11 12:15:00,166.92,166.95,166.88,166.89,4300.0,151.5765,151.6038,151.5402,151.5493,4300.0
2019-03-11 12:20:00,166.92,166.92,166.84,166.89,5365.0,151.5765,151.5765,151.5039,151.5493,5365.0
2019-03-11 12:25:00,166.91,166.99,166.9,166.95,3400.0,151.5674,151.6401,151.5584,151.6038,3400.0
2019-03-11 12:30:00,166.94,167.0,166.92,166.93,2619.0,151.5947,151.6492,151.5765,151.5856,2619.0
2019-03-11 12:35:00,167.03,167.25,167.01,167.25,5700.0,151.6764,151.8762,151.6582,151.8762,5700.0
2019-03-11 12:40:00,167.19,167.47,167.19,167.41,6975.0,151.8217,152.076,151.8217,152.0215,6975.0
2019-03-11 12:45:00,167.43,167.56,167.36,167.45,25982.0,152.0396,152.1577,151.9761,152.0578,25982.0
2019-03-11 12:50:00,167.48,167.57,167.44,167.48,16222.0,152.085,152.1668,152.0487,152.085,16222.0
2019-03-11 12:55:00,167.48,167.82,167.46,167.67,5677.0,152.085,152.3938,152.0669,152.2576,5677.0
2019-03-11 13:00:00,167.7,167.73,167.58,167.62,6422.0,152.2848,152.3121,152.1759,152.2122,6422.0
2019-03-11 13:05:00,167.64,167.67,167.54,167.54,12575.0,152.2303,152.2576,152.1395,152.1395,12575.0
2019-03-11 13:10:00,167.5,167.54,167.44,167.53,3937.0,152.1032,152.1395,152.0487,152.1304,3937.0
2019-03-11 13:15:00,167.53,167.59,167.44,167.56,6530.0,152.1304,152.1849,152.0487,152.1577,6530.0
2019-03-11 13:20:00,167.54,167.59,167.5,167.55,7974.0,152.1395,152.1849,152.1032,152.1486,7974.0
2019-03-11 13:25:00,167.52,167.65,167.51,167.58,8331.0,152.1214,152.2394,152.1123,152.1759,8331.0
2019-03-11 13:30:00,167.62,167.7,167.61,167.7,3782.0,152.2122,152.2848,152.2031,152.2848,3782.0
2019-03-11 13:35:00,167.72,167.96,167.7,167.84,6587.0,152.303,152.5209,152.2848,152.412,6587.0
2019-03-11 13:40:00,167.82,167.96,167.73,167.96,12300.0,152.3938,152.5209,152.3121,152.5209,12300.0
2019-03-11 13:45:00,168.0,168.11,167.93,167.98,9156.0,152.5572,152.6571,152.4937,152.5391,9156.0
2019-03-11 13:50:00,167.92,167.97,167.88,167.93,4152.0,152.4846,152.53,152.4483,152.4937,4152.0
2019-03-11 13:55:00,167.93,168.0,167.89,168.0,7000.0,152.4937,152.5572,152.4574,152.5572,7000.0
2019-03-11 14:00:00,168.0,168.0,167.9,167.9,4726.0,152.5572,152.5572,152.4664,152.4664,4726.0
2019-03-11 14:05:00,167.92,167.94,167.76,167.8,5925.0,152.4846,152.5028,152.3393,152.3756,5925.0
2019-03-11 14:10:00,167.78,167.82,167.73,167.82,3000.0,152.3575,152.3938,152.3121,152.3938,3000.0
2019-03-11 14:15:00,167.78,167.83,167.72,167.83,3663.0,152.3575,152.4029,152.303,152.4029,3663.0
2019-03-11 14:20:00,167.81,167.99,167.81,167.95,6397.0,152.3847,152.5482,152.3847,152.5118,6397.0
2019-03-11 14:25:00,167.96,167.99,167.87,167.99,6657.0,152.5209,152.5482,152.4392,152.5482,6657.0
2019-03-11 14:30:00,167.92,168.2,167.91,168.13,8625.0,152.4846,152.7389,152.4755,152.6753,8625.0
2019-03-11 14:35:00,168.13,168.51,168.1,168.5,9968.0,152.6753,153.0204,152.6481,153.0113,9968.0
2019-03-11 14:40:00,168.45,168.52,168.34,168.38,11500.0,152.9659,153.0294,152.866,152.9023,11500.0
2019-03-11 14:45:00,168.4,168.43,168.31,168.33,9111.0,152.9205,152.9477,152.8387,152.8569,9111.0
2019-03-11 14:50:00,168.3,168.48,168.27,168.45,6366.0,152.8297,152.9931,152.8024,152.9659,6366.0
2019-03-11 14:55:00,168.4,168.57,168.37,168.49,9238.0,152.9205,153.0748,152.8932,153.0022,9238.0
2019-03-11 15:00:00,168.44,168.52,168.38,168.52,4044.0,152.9568,153.0294,152.9023,153.0294,4044.0
2019-03-11 15:05:00,168.5,168.64,168.5,168.6,11803.0,153.0113,153.1384,153.0113,153.1021,11803.0
2019-03-11 15:10:00,168.59,168.68,168.56,168.6,4855.0,153.093,153.1747,153.0658,153.1021,4855.0
2019-03-11 15:15:00,168.59,168.68,168.56,168.65,5399.0,153.093,153.1747,153.0658,153.1475,5399.0
2019-03-11 15:20:00,168.64,168.76,168.63,168.72,7051.0,153.1384,153.2474,153.1293,153.2111,7051.0
2019-03-11 15:25:00,168.72,168.72,168.53,168.55,8107.0,153.2111,153.2111,153.0385,153.0567,8107.0
2019-03-11 15:30:00,168.56,168.64,168.52,168.59,11032.0,153.0658,153.1384,153.0294,153.093,11032.0
2019-03-11 15:35:00,168.57,168.6,168.48,168.48,15113.0,153.0748,153.1021,152.9931,152.9931,15113.0
2019-03-11 15:40:00,168.46,168.55,168.42,168.49,16495.0,152.975,153.0567,152.9386,153.0022,16495.0
2019-03-11 15:45:00,168.52,168.73,168.49,168.7,22105.0,153.0294,153.2201,153.0022,153.1929,22105.0
2019-03-11 15:50:00,168.71,168.71,168.47,168.49,28675.0,153.202,153.202,152.984,153.0022,28675.0
2019-03-11 15:55:00,168.49,168.56,168.18,168.34,78469.0,153.0022,153.0658,152.7207,152.866,78469.0
2019-03-12 09:30:00,168.54,169.2,168.54,168.64,18152.0,153.0476,153.6469,153.0476,153.1384,18152.0
2019-03-12 09:35:00,168.6,169.45,168.6,169.3,17721.0,153.1021,153.874,153.1021,153.7377,17721.0
2019-03-12 09:40:00,169.24,169.29,168.99,169.05,10520.0,153.6833,153.7287,153.4562,153.5107,10520.0
2019-03-12 09:45:00,168.99,169.38,168.89,169.3,15650.0,153.4562,153.8104,153.3654,153.7377,15650.0
2019-03-12 09:50:00,169.3,169.34,169.02,169.22,4588.0,153.7377,153.7741,153.4835,153.6651,4588.0
2019-03-12 09:55:00,169.21,169.21,168.68,168.68,7632.0,153.656,153.656,153.1747,153.1747,7632.0
2019-03-12 10:00:00,168.66,168.66,168.1,168.1,19785.0,153.1566,153.1566,152.6481,152.6481,19785.0
2019-03-12 10:05:00,168.12,168.62,168.06,168.61,8593.0,152.6662,153.1203,152.6117,153.1112,8593.0
2019-03-12 10:10:00,168.53,168.82,168.49,168.53,6650.0,153.0385,153.3019,153.0022,153.0385,6650.0
2019-03-12 10:15:00,168.55,168.86,168.55,168.8,2210.0,153.0567,153.3382,153.0567,153.2837,2210.0
2019-03-12 10:20:00,168.76,168.76,168.47,168.5,6205.0,153.2474,153.2474,152.984,153.0113,6205.0
2019-03-12 10:25:00,168.46,168.49,168.32,168.4,6822.0,152.975,153.0022,152.8478,152.9205,6822.0
2019-03-12 10:30:00,168.4,168.89,168.4,168.68,9523.0,152.9205,153.3654,152.9205,153.1747,9523.0
2019-03-12 10:35:00,168.72,168.78,168.59,168.68,4171.0,153.2111,153.2655,153.093,153.1747,4171.0
2019-03-12 10:40:00,168.69,168.69,168.39,168.4,4364.0,153.1838,153.1838,152.9114,152.9205,4364.0
2019-03-12 10:45:00,168.47,168.57,168.41,168.41,6457.0,152.984,153.0748,152.9296,152.9296,6457.0
2019-03-12 10:50:00,168.43,168.51,168.25,168.25,6284.0,152.9477,153.0204,152.7843,152.7843,6284.0
2019-03-12 10:55:00,168.27,168.53,168.26,168.5,17545.0,152.8024,153.0385,152.7933,153.0113,17545.0
2019-03-12 11:00:00,168.5,168.53,168.44,168.47,5831.0,153.0113,153.0385,152.9568,152.984,5831.0
2019-03-12 11:05:00,168.46,168.51,168.4,168.4,6955.0,152.975,153.0204,152.9205,152.9205,6955.0
2019-03-12 11:10:00,168.4,168.47,168.13,168.16,9169.0,152.9205,152.984,152.6753,152.7025,9169.0
2019-03-12 11:15:00,168.17,168.2,167.9,167.99,10638.0,152.7116,152.7389,152.4664,152.5482,10638.0
2019-03-12 11:20:00,168.0,168.03,167.85,168.0,21207.0,152.5572,152.5845,152.421,152.5572,21207.0
2019-03-12 11:25:00,168.03,168.05,167.92,168.0,8797.0,152.5845,152.6026,152.4846,152.5572,8797.0
2019-03-12 11:30:00,168.0,168.1,167.96,167.99,6076.0,152.5572,152.6481,152.5209,152.5482,6076.0
2019-03-12 11:35:00,167.97,168.07,167.94,168.07,2972.0,152.53,152.6208,152.5028,152.6208,2972.0
2019-03-12 11:40:00,168.06,168.3,168.06,168.26,4568.0,152.6117,152.8297,152.6117,152.7933,4568.0
2019-03-12 11:45:00,168.27,168.34,168.13,168.14,5158.0,152.8024,152.866,152.6753,152.6844,5158.0
2019-03-12 11:50:00,168.1,168.12,168.04,168.1,8973.0,152.6481,152.6662,152.5936,152.6481,8973.0
2019-03-12 11:55:00,168.12,168.27,168.12,168.27,3929.0,152.6662,152.8024,152.6662,152.8024,3929.0
2019-03-12 12:00:00,168.23,168.23,168.09,168.2,9300.0,152.7661,152.7661,152.639,152.7389,9300.0
2019-03-12 12:05:00,168.16,168.27,168.15,168.2,4734.0,152.7025,152.8024,152.6935,152.7389,4734.0
2019-03-12 12:10:00,168.24,168.44,168.24,168.44,4317.0,152.7752,152.9568,152.7752,152.9568,4317.0
2019-03-12 12:15:00,168.52,168.59,168.46,168.56,16004.0,153.0294,153.093,152.975,153.0658,16004.0
2019-03-12 12:20:00,168.58,168.59,168.38,168.44,6520.0,153.0839,153.093,152.9023,152.9568,6520.0
2019-03-12 12:25:00,168.46,168.6,168.44,168.52,6609.0,152.975,153.1021,152.9568,153.0294,6609.0
2019-03-12 12:30:00,168.53,168.53,168.45,168.46,3973.0,153.0385,153.0385,152.9659,152.975,3973.0
2019-03-12 12:35:00,168.5,168.7,168.46,168.7,9385.0,153.0113,153.1929,152.975,153.1929,9385.0
2019-03-12 12:40:00,168.77,168.79,168.62,168.62,4058.0,153.2565,153.2746,153.1203,153.1203,4058.0
2019-03-12 12:45:00,168.59,168.72,168.54,168.63,8227.0,153.093,153.2111,153.0476,153.1293,8227.0
2019-03-12 12:50:00,168.65,168.72,168.5,168.71,12257.0,153.1475,153.2111,153.0113,153.202,12257.0
2019-03-12 12:55:00,168.69,168.69,168.5,168.52,5766.0,153.1838,153.1838,153.0113,153.0294,5766.0
2019-03-12 13:00:00,168.54,168.65,168.52,168.53,4020.0,153.0476,153.1475,153.0294,153.0385,4020.0
2019-03-12 13:05:00,168.5,168.56,168.5,168.56,6059.0,153.0113,153.0658,153.0113,153.0658,6059.0
2019-03-12 13:10:00,168.57,168.59,168.5,168.53,12707.0,153.0748,153.093,153.0113,153.0385,12707.0
2019-03-12 13:15:00,168.56,168.56,168.5,168.55,9992.0,153.0658,153.0658,153.0113,153.0567,9992.0
2019-03-12 13:20:00,168.54,168.69,168.54,168.69,3298.0,153.0476,153.1838,153.0476,153.1838,3298.0
2019-03-12 13:25:00,168.68,168.7,168.63,168.65,3878.0,153.1747,153.1929,153.1293,153.1475,3878.0
2019-03-12 13:30:00,168.68,168.76,168.64,168.71,5971.0,153.1747,153.2474,153.1384,153.202,5971.0
2019-03-12 13:35:00,168.71,168.73,168.61,168.66,3099.0,153.202,153.2201,153.1112,153.1566,3099.0
2019-03-12 13:40:00,168.68,168.73,168.66,168.7,3900.0,153.1747,153.2201,153.1566,153.1929,3900.0
2019-03-12 13:45:00,168.72,168.88,168.72,168.88,3028.0,153.2111,153.3564,153.2111,153.3564,3028.0
2019-03-12 13:50:00,168.88,168.92,168.85,168.91,2757.0,153.3564,153.3927,153.3291,153.3836,2757.0
2019-03-12 13:55:00,168.9,169.01,168.87,169.01,5271.0,153.3745,153.4744,153.3473,153.4744,5271.0
2019-03-12 14:00:00,169.03,169.16,169.0,169.16,7096.0,153.4926,153.6106,153.4653,153.6106,7096.0
2019-03-12 14:05:00,169.14,169.17,168.93,168.94,4760.0,153.5925,153.6197,153.4018,153.4108,4760.0
2019-03-12 14:10:00,168.94,168.95,168.83,168.88,7491.0,153.4108,153.4199,153.3109,153.3564,7491.0
2019-03-12 14:15:00,168.91,169.08,168.88,169.06,12209.0,153.3836,153.538,153.3564,153.5198,12209.0
2019-03-12 14:20:00,169.06,169.09,169.0,169.06,4365.0,153.5198,153.547,153.4653,153.5198,4365.0
2019-03-12 14:25:00,169.02,169.05,169.0,169.01,8619.0,153.4835,153.5107,153.4653,153.4744,8619.0
2019-03-12 14:30:00,169.02,169.12,169.02,169.05,7437.0,153.4835,153.5743,153.4835,153.5107,7437.0
2019-03-12 14:35:00,169.03,169.06,169.01,169.03,5000.0,153.4926,153.5198,153.4744,153.4926,5000.0
2019-03-12 14:40:00,169.02,169.04,169.0,169.02,4875.0,153.4835,153.5016,153.4653,153.4835,4875.0
2019-03-12 14:45:00,169.0,169.06,169.0,169.03,3669.0,153.4653,153.5198,153.4653,153.4926,3669.0
2019-03-12 14:50:00,169.03,169.04,168.95,168.96,7284.0,153.4926,153.5016,153.4199,153.429,7284.0
2019-03-12 14:55:00,168.95,169.01,168.9,168.99,5221.0,153.4199,153.4744,153.3745,153.4562,5221.0
2019-03-12 15:00:00,168.96,168.96,168.88,168.92,4640.0,153.429,153.429,153.3564,153.3927,4640.0
2019-03-12 15:05:00,168.92,168.94,168.8,168.94,3955.0,153.3927,153.4108,153.2837,153.4108,3955.0
2019-03-12 15:10:00,168.9,168.9,168.73,168.74,5982.0,153.3745,153.3745,153.2201,153.2292,5982.0
2019-03-12 15:15:00,168.75,168.75,168.58,168.59,6229.0,153.2383,153.2383,153.0839,153.093,6229.0
2019-03-12 15:20:00,168.56,168.67,168.45,168.67,8631.0,153.0658,153.1657,152.9659,153.1657,8631.0
2019-03-12 15:25:00,168.66,168.87,168.66,168.85,7384.0,153.1566,153.3473,153.1566,153.3291,7384.0
2019-03-12 15:30:00,168.83,168.97,168.81,168.93,23933.0,153.3109,153.4381,153.2928,153.4018,23933.0
2019-03-12 15:35:00,168.93,168.97,168.85,168.91,31097.0,153.4018,153.4381,153.3291,153.3836,31097.0
2019-03-12 15:40:00,168.92,168.95,168.87,168.91,13239.0,153.3927,153.4199,153.3473,153.3836,13239.0
2019-03-12 15:45:00,168.89,168.92,168.65,168.73,20222.0,153.3654,153.3927,153.1475,153.2201,20222.0
2019-03-12 15:50:00,168.73,168.96,168.72,168.77,19429.0,153.2201,153.429,153.2111,153.2565,19429.0
2019-03-12 15:55:00,168.74,168.81,168.55,168.8,55005.0,153.2292,153.2928,153.0567,153.2837,55005.0
2019-03-13 09:30:00,169.83,171.9,169.72,170.54,54781.0,154.219,156.0988,154.1191,154.8638,54781.0
2019-03-13 09:35:00,170.56,170.56,169.71,170.16,14574.0,154.8819,154.8819,154.1101,154.5187,14574.0
2019-03-13 09:40:00,170.22,170.64,170.07,170.43,12189.0,154.5732,154.9546,154.437,154.7639,12189.0
2019-03-13 09:45:00,170.39,170.45,170.17,170.17,7417.0,154.7276,154.782,154.5278,154.5278,7417.0
2019-03-13 09:50:00,170.14,170.4,169.95,170.25,6034.0,154.5005,154.7366,154.328,154.6004,6034.0
2019-03-13 09:55:00,170.3,170.31,169.88,170.22,10184.0,154.6458,154.6549,154.2644,154.5732,10184.0
2019-03-13 10:00:00,170.24,170.6,170.15,170.6,11629.0,154.5913,154.9182,154.5096,154.9182,11629.0
2019-03-13 10:05:00,170.55,170.69,170.48,170.67,6907.0,154.8728,155.0,154.8093,154.9818,6907.0
2019-03-13 10:10:00,170.68,170.7,170.42,170.43,6823.0,154.9909,155.0091,154.7548,154.7639,6823.0
2019-03-13 10:15:00,170.45,170.62,170.38,170.62,8394.0,154.782,154.9364,154.7185,154.9364,8394.0
2019-03-13 10:20:00,170.62,170.7,170.43,170.57,8479.0,154.9364,155.0091,154.7639,154.891,8479.0
2019-03-13 10:25:00,170.58,170.78,170.36,170.5,8075.0,154.9001,155.0817,154.7003,154.8274,8075.0
2019-03-13 10:30:00,170.48,170.73,170.39,170.72,10304.0,154.8093,155.0363,154.7276,155.0272,10304.0
2019-03-13 10:35:00,170.71,171.0,170.66,170.83,21149.0,155.0181,155.2815,154.9727,155.1271,21149.0
2019-03-13 10:40:00,170.83,170.89,170.71,170.71,6045.0,155.1271,155.1816,155.0181,155.0181,6045.0
2019-03-13 10:45:00,170.76,170.89,170.73,170.76,8120.0,155.0635,155.1816,155.0363,155.0635,8120.0
2019-03-13 10:50:00,170.81,171.01,170.81,170.91,12351.0,155.1089,155.2906,155.1089,155.1998,12351.0
2019-03-13 10:55:00,170.96,170.96,170.73,170.87,8867.0,155.2452,155.2452,155.0363,155.1634,8867.0
2019-03-13 11:00:00,170.88,171.43,170.87,171.43,22958.0,155.1725,155.672,155.1634,155.672,22958.0
2019-03-13 11:05:00,171.38,171.42,171.32,171.41,7327.0,155.6266,155.6629,155.5721,155.6538,7327.0
2019-03-13 11:10:00,171.36,171.64,171.34,171.55,35970.0,155.6084,155.8627,155.5902,155.7809,35970.0
2019-03-13 11:15:00,171.59,171.74,171.55,171.72,16763.0,155.8172,155.9535,155.7809,155.9353,16763.0
2019-03-13 11:20:00,171.75,171.81,171.59,171.59,9081.0,155.9625,156.017,155.8172,155.8172,9081.0
2019-03-13 11:25:00,171.58,171.58,171.39,171.52,9041.0,155.8082,155.8082,155.6356,155.7537,9041.0
2019-03-13 11:30:00,171.59,171.59,171.48,171.5,5877.0,155.8172,155.8172,155.7174,155.7355,5877.0
2019-03-13 11:35:00,171.47,171.5,171.34,171.41,6626.0,155.7083,155.7355,155.5902,155.6538,6626.0
2019-03-13 11:40:00,171.36,171.45,171.31,171.35,10400.0,155.6084,155.6901,155.563,155.5993,10400.0
2019-03-13 11:45:00,171.31,171.47,171.3,171.41,8516.0,155.563,155.7083,155.5539,155.6538,8516.0
2019-03-13 11:50:00,171.4,171.4,171.23,171.27,8524.0,155.6447,155.6447,155.4903,155.5267,8524.0
2019-03-13 11:55:00,171.29,171.32,171.14,171.22,33316.0,155.5448,155.5721,155.4086,155.4813,33316.0
2019-03-13 12:00:00,171.23,171.64,171.2,171.61,8321.0,155.4903,155.8627,155.4631,155.8354,8321.0
2019-03-13 12:05:00,171.65,171.79,171.58,171.61,14503.0,155.8717,155.9989,155.8082,155.8354,14503.0
2019-03-13 12:10:00,171.61,171.64,171.52,171.55,9922.0,155.8354,155.8627,155.7537,155.7809,9922.0
2019-03-13 12:15:00,171.55,171.57,171.28,171.31,8994.0,155.7809,155.7991,155.5357,155.563,8994.0
2019-03-13 12:20:00,171.32,171.33,171.19,171.28,9820.0,155.5721,155.5811,155.454,155.5357,9820.0
2019-03-13 12:25:00,171.25,171.35,171.23,171.3,9393.0,155.5085,155.5993,155.4903,155.5539,9393.0
2019-03-13 12:30:00,171.33,171.36,171.24,171.24,2400.0,155.5811,155.6084,155.4994,155.4994,2400.0
2019-03-13 12:35:00,171.22,171.33,171.22,171.3,11274.0,155.4813,155.5811,155.4813,155.5539,11274.0
2019-03-13 12:40:00,171.3,171.44,171.29,171.43,7677.0,155.5539,155.681,155.5448,155.672,7677.0
2019-03-13 12:45:00,171.43,171.43,171.06,171.13,7612.0,155.672,155.672,155.336,155.3995,7612.0
2019-03-13 12:50:00,171.15,171.33,171.1,171.15,22343.0,155.4177,155.5811,155.3723,155.4177,22343.0
2019-03-13 12:55:00,171.14,171.23,171.1,171.21,8419.0,155.4086,155.4903,155.3723,155.4722,8419.0
2019-03-13 13:00:00,171.22,171.31,171.21,171.26,8179.0,155.4813,155.563,155.4722,155.5176,8179.0
2019-03-13 13:05:00,171.26,171.26,171.12,171.19,6461.0,155.5176,155.5176,155.3904,155.454,6461.0
2019-03-13 13:10:00,171.18,171.21,171.12,171.15,8670.0,155.4449,155.4722,155.3904,155.4177,8670.0
2019-03-13 13:15:00,171.14,171.29,171.14,171.23,10078.0,155.4086,155.5448,155.4086,155.4903,10078.0
2019-03-13 13:20:00,171.23,171.28,171.09,171.11,10711.0,155.4903,155.5357,155.3632,155.3814,10711.0
2019-03-13 13:25:00,171.11,171.17,171.07,171.16,9291.0,155.3814,155.4359,155.345,155.4268,9291.0
2019-03-13 13:30:00,171.14,171.25,171.13,171.23,9086.0,155.4086,155.5085,155.3995,155.4903,9086.0
2019-03-13 13:35:00,171.27,171.4,171.26,171.32,10819.0,155.5267,155.6447,155.5176,155.5721,10819.0
2019-03-13 13:40:00,171.32,171.33,171.14,171.2,11140.0,155.5721,155.5811,155.4086,155.4631,11140.0
2019-03-13 13:45:00,171.19,171.2,171.1,171.12,8903.0,155.454,155.4631,155.3723,155.3904,8903.0
2019-03-13 13:50:00,171.21,171.21,171.09,171.1,10996.0,155.4722,155.4722,155.3632,155.3723,10996.0
2019-03-13 13:55:00,171.1,171.22,171.1,171.2,9289.0,155.3723,155.4813,155.3723,155.4631,9289.0
2019-03-13 14:00:00,171.24,171.4,171.24,171.35,6171.0,155.4994,155.6447,155.4994,155.5993,6171.0
2019-03-13 14:05:00,171.36,171.63,171.34,171.63,11393.0,155.6084,155.8536,155.5902,155.8536,11393.0
2019-03-13 14:10:00,171.57,171.63,171.48,171.52,11898.0,155.7991,155.8536,155.7174,155.7537,11898.0
2019-03-13 14:15:00,171.49,171.51,171.44,171.44,7776.0,155.7264,155.7446,155.681,155.681,7776.0
2019-03-13 14:20:00,171.45,171.52,171.4,171.45,5612.0,155.6901,155.7537,155.6447,155.6901,5612.0
2019-03-13 14:25:00,171.43,171.54,171.4,171.54,16680.0,155.672,155.7718,155.6447,155.7718,16680.0
2019-03-13 14:30:00,171.52,171.59,171.47,171.57,14507.0,155.7537,155.8172,155.7083,155.7991,14507.0
2019-03-13 14:35:00,171.54,171.63,171.54,171.6,9847.0,155.7718,155.8536,155.7718,155.8263,9847.0
2019-03-13 14:40:00,171.58,171.58,171.44,171.46,9638.0,155.8082,155.8082,155.681,155.6992,9638.0
2019-03-13 14:45:00,171.44,171.47,171.24,171.39,12268.0,155.681,155.7083,155.4994,155.6356,12268.0
2019-03-13 14:50:00,171.36,171.37,171.24,171.28,8815.0,155.6084,155.6175,155.4994,155.5357,8815.0
2019-03-13 14:55:00,171.27,171.45,171.24,171.41,11823.0,155.5267,155.6901,155.4994,155.6538,11823.0
2019-03-13 15:00:00,171.38,171.59,171.36,171.54,8648.0,155.6266,155.8172,155.6084,155.7718,8648.0
2019-03-13 15:05:00,171.54,171.63,171.39,171.4,5989.0,155.7718,155.8536,155.6356,155.6447,5989.0
2019-03-13 15:10:00,171.42,171.45,171.34,171.34,10925.0,155.6629,155.6901,155.5902,155.5902,10925.0
2019-03-13 15:15:00,171.33,171.45,171.29,171.35,11411.0,155.5811,155.6901,155.5448,155.5993,11411.0
2019-03-13 15:20:00,171.34,171.38,171.25,171.25,7848.0,155.5902,155.6266,155.5085,155.5085,7848.0
2019-03-13 15:25:00,171.25,171.3,171.17,171.2,14547.0,155.5085,155.5539,155.4359,155.4631,14547.0
2019-03-13 15:30:00,171.17,171.35,171.17,171.32,15533.0,155.4359,155.5993,155.4359,155.5721,15533.0
2019-03-13 15:35:00,171.28,171.28,171.1,171.1,17622.0,155.5357,155.5357,155.3723,155.3723,17622.0
2019-03-13 15:40:00,171.12,171.12,170.66,170.88,33838.0,155.3904,155.3904,154.9727,155.1725,33838.0
2019-03-13 15:45:00,170.9,171.06,170.72,170.73,30393.0,155.1907,155.336,155.0272,155.0363,30393.0
2019-03-13 15:50:00,170.73,170.86,170.58,170.62,34422.0,155.0363,155.1543,154.9001,154.9364,34422.0
2019-03-13 15:55:00,170.61,170.72,170.5,170.62,62678.0,154.9273,155.0272,154.8274,154.9364,62678.0
2019-03-14 09:30:00,170.5,171.29,170.5,170.6,33897.0,154.8274,155.5448,154.8274,154.9182,33897.0
2019-03-14 09:35:00,170.34,170.71,170.34,170.44,3707.0,154.6821,155.0181,154.6821,154.773,3707.0
2019-03-14 09:40:00,170.4,170.5,170.22,170.24,3042.0,154.7366,154.8274,154.5732,154.5913,3042.0
2019-03-14 09:45:00,170.08,170.21,170.06,170.16,4055.0,154.446,154.5641,154.4279,154.5187,4055.0
2019-03-14 09:50:00,170.09,170.2,170.02,170.14,8207.0,154.4551,154.555,154.3916,154.5005,8207.0
2019-03-14 09:55:00,170.13,170.32,170.12,170.24,6378.0,154.4915,154.664,154.4824,154.5913,6378.0
2019-03-14 10:00:00,170.3,170.31,169.75,169.75,6606.0,154.6458,154.6549,154.1464,154.1464,6606.0
2019-03-14 10:05:00,169.72,169.75,169.54,169.7,5079.0,154.1191,154.1464,153.9557,154.101,5079.0
2019-03-14 10:10:00,169.85,169.87,169.69,169.71,2795.0,154.2372,154.2554,154.0919,154.1101,2795.0
2019-03-14 10:15:00,169.62,169.68,169.59,169.67,5521.0,154.0283,154.0828,154.0011,154.0737,5521.0
2019-03-14 10:20:00,169.67,169.82,169.66,169.7,6053.0,154.0737,154.2099,154.0647,154.101,6053.0
2019-03-14 10:25:00,169.66,169.69,169.63,169.69,2366.0,154.0647,154.0919,154.0374,154.0919,2366.0
2019-03-14 10:30:00,169.66,169.87,169.54,169.69,4198.0,154.0647,154.2554,153.9557,154.0919,4198.0
2019-03-14 10:35:00,169.68,169.76,169.61,169.66,2264.0,154.0828,154.1555,154.0193,154.0647,2264.0
2019-03-14 10:40:00,169.65,169.67,169.48,169.51,3554.0,154.0556,154.0737,153.9012,153.9284,3554.0
2019-03-14 10:45:00,169.43,169.52,169.31,169.52,4939.0,153.8558,153.9375,153.7468,153.9375,4939.0
2019-03-14 10:50:00,169.52,169.62,169.52,169.6,3068.0,153.9375,154.0283,153.9375,154.0102,3068.0
2019-03-14 10:55:00,169.63,169.81,169.61,169.62,4479.0,154.0374,154.2009,154.0193,154.0283,4479.0
2019-03-14 11:00:00,169.66,169.67,169.54,169.54,5000.0,154.0647,154.0737,153.9557,153.9557,5000.0
2019-03-14 11:05:00,169.53,169.69,169.51,169.55,15625.0,153.9466,154.0919,153.9284,153.9648,15625.0
2019-03-14 11:10:00,169.5,169.77,169.49,169.77,9600.0,153.9194,154.1645,153.9103,154.1645,9600.0
2019-03-14 11:15:00,169.76,169.88,169.76,169.86,7679.0,154.1555,154.2644,154.1555,154.2463,7679.0
2019-03-14 11:20:00,169.86,170.02,169.86,169.86,5410.0,154.2463,154.3916,154.2463,154.2463,5410.0
2019-03-14 11:25:00,169.9,169.93,169.81,169.85,7491.0,154.2826,154.3098,154.2009,154.2372,7491.0
2019-03-14 11:30:00,169.84,169.85,169.73,169.85,16727.0,154.2281,154.2372,154.1282,154.2372,16727.0
2019-03-14 11:35:00,169.9,169.97,169.84,169.9,13641.0,154.2826,154.3462,154.2281,154.2826,13641.0
2019-03-14 11:40:00,169.92,169.93,169.83,169.9,9750.0,154.3008,154.3098,154.219,154.2826,9750.0
2019-03-14 11:45:00,169.9,169.94,169.83,169.9,5124.0,154.2826,154.3189,154.219,154.2826,5124.0
2019-03-14 11:50:00,169.89,169.96,169.83,169.85,7921.0,154.2735,154.3371,154.219,154.2372,7921.0
2019-03-14 11:55:00,169.83,169.84,169.71,169.71,6250.0,154.219,154.2281,154.1101,154.1101,6250.0
2019-03-14 12:00:00,169.71,169.84,169.69,169.77,11656.0,154.1101,154.2281,154.0919,154.1645,11656.0
2019-03-14 12:05:00,169.79,169.81,169.72,169.79,4771.0,154.1827,154.2009,154.1191,154.1827,4771.0
2019-03-14 12:10:00,169.78,169.78,169.71,169.71,4453.0,154.1736,154.1736,154.1101,154.1101,4453.0
2019-03-14 12:15:00,169.71,169.82,169.64,169.64,6850.0,154.1101,154.2099,154.0465,154.0465,6850.0
2019-03-14 12:20:00,169.63,169.64,169.45,169.46,4924.0,154.0374,154.0465,153.874,153.883,4924.0
2019-03-14 12:25:00,169.43,169.57,169.37,169.53,7704.0,153.8558,153.9829,153.8013,153.9466,7704.0
2019-03-14 12:30:00,169.52,169.6,169.51,169.56,5336.0,153.9375,154.0102,153.9284,153.9738,5336.0
2019-03-14 12:35:00,169.57,169.61,169.56,169.61,6882.0,153.9829,154.0193,153.9738,154.0193,6882.0
2019-03-14 12:40:00,169.62,170.2,169.61,170.1,34270.0,154.0283,154.555,154.0193,154.4642,34270.0
2019-03-14 12:45:00,170.12,170.16,169.91,169.92,3687.0,154.4824,154.5187,154.2917,154.3008,3687.0
2019-03-14 12:50:00,169.95,169.95,169.78,169.79,2424.0,154.328,154.328,154.1736,154.1827,2424.0
2019-03-14 12:55:00,169.8,169.84,169.73,169.78,2661.0,154.1918,154.2281,154.1282,154.1736,2661.0
2019-03-14 13:00:00,169.76,169.85,169.74,169.74,4042.0,154.1555,154.2372,154.1373,154.1373,4042.0
2019-03-14 13:05:00,169.75,169.82,169.73,169.82,3752.0,154.1464,154.2099,154.1282,154.2099,3752.0
2019-03-14 13:10:00,169.86,169.95,169.82,169.89,17009.0,154.2463,154.328,154.2099,154.2735,17009.0
2019-03-14 13:15:00,169.91,170.02,169.9,169.93,6056.0,154.2917,154.3916,154.2826,154.3098,6056.0
2019-03-14 13:20:00,169.96,170.12,169.96,170.02,5316.0,154.3371,154.4824,154.3371,154.3916,5316.0
2019-03-14 13:25:00,170.04,170.1,170.0,170.06,7052.0,154.4097,154.4642,154.3734,154.4279,7052.0
2019-03-14 13:30:00,170.07,170.09,170.0,170.0,2901.0,154.437,154.4551,154.3734,154.3734,2901.0
2019-03-14 13:35:00,170.0,170.03,170.0,170.02,3958.0,154.3734,154.4006,154.3734,154.3916,3958.0
2019-03-14 13:40:00,170.04,170.04,169.92,169.94,3832.0,154.4097,154.4097,154.3008,154.3189,3832.0
2019-03-14 13:45:00,169.89,169.92,169.77,169.86,4609.0,154.2735,154.3008,154.1645,154.2463,4609.0
2019-03-14 13:50:00,169.83,169.83,169.66,169.83,19296.0,154.219,154.219,154.0647,154.219,19296.0
2019-03-14 13:55:00,169.84,169.95,169.84,169.9,5097.0,154.2281,154.328,154.2281,154.2826,5097.0
2019-03-14 14:00:00,169.86,169.89,169.82,169.88,4145.0,154.2463,154.2735,154.2099,154.2644,4145.0
2019-03-14 14:05:00,169.89,169.98,169.86,169.98,5383.0,154.2735,154.3552,154.2463,154.3552,5383.0
2019-03-14 14:10:00,169.97,170.1,169.97,169.99,8089.0,154.3462,154.4642,154.3462,154.3643,8089.0
2019-03-14 14:15:00,170.0,170.12,170.0,170.09,2748.0,154.3734,154.4824,154.3734,154.4551,2748.0
2019-03-14 14:20:00,170.09,170.1,170.01,170.09,5750.0,154.4551,154.4642,154.3825,154.4551,5750.0
2019-03-14 14:25:00,170.09,170.18,170.07,170.17,4507.0,154.4551,154.5369,154.437,154.5278,4507.0
2019-03-14 14:30:00,170.17,170.31,170.14,170.26,6929.0,154.5278,154.6549,154.5005,154.6095,6929.0
2019-03-14 14:35:00,170.26,170.29,170.25,170.27,10008.0,154.6095,154.6367,154.6004,154.6186,10008.0
2019-03-14 14:40:00,170.25,170.32,170.25,170.28,5557.0,154.6004,154.664,154.6004,154.6277,5557.0
2019-03-14 14:45:00,170.28,170.28,170.09,170.11,7401.0,154.6277,154.6277,154.4551,154.4733,7401.0
2019-03-14 14:50:00,170.11,170.2,170.0,170.11,51172.0,154.4733,154.555,154.3734,154.4733,51172.0
2019-03-14 14:55:00,170.07,170.25,170.03,170.2,13895.0,154.437,154.6004,154.4006,154.555,13895.0
2019-03-14 15:00:00,170.23,170.45,170.23,170.44,5475.0,154.5823,154.782,154.5823,154.773,5475.0
2019-03-14 15:05:00,170.42,170.54,170.41,170.52,6160.0,154.7548,154.8638,154.7457,154.8456,6160.0
2019-03-14 15:10:00,170.54,170.79,170.54,170.73,12879.0,154.8638,155.0908,154.8638,155.0363,12879.0
2019-03-14 15:15:00,170.74,170.76,170.52,170.6,8722.0,155.0454,155.0635,154.8456,154.9182,8722.0
2019-03-14 15:20:00,170.61,170.67,170.6,170.6,7439.0,154.9273,154.9818,154.9182,154.9182,7439.0
2019-03-14 15:25:00,170.61,170.74,170.55,170.71,11103.0,154.9273,155.0454,154.8728,155.0181,11103.0
2019-03-14 15:30:00,170.67,170.7,170.52,170.63,17529.0,154.9818,155.0091,154.8456,154.9455,17529.0
2019-03-14 15:35:00,170.63,170.72,170.57,170.72,18043.0,154.9455,155.0272,154.891,155.0272,18043.0
2019-03-14 15:40:00,170.72,170.94,170.71,170.92,28373.0,155.0272,155.227,155.0181,155.2088,28373.0
2019-03-14 15:45:00,170.91,170.95,170.77,170.86,49561.0,155.1998,155.2361,155.0726,155.1543,49561.0
2019-03-14 15:50:00,170.85,170.89,170.66,170.68,86596.0,155.1453,155.1816,154.9727,154.9909,86596.0
2019-03-14 15:55:00,170.69,170.88,170.42,170.61,90472.0,155.0,155.1725,154.7548,154.9273,90472.0
2019-03-15 09:30:00,171.48,171.5,170.96,170.96,221831.0,155.7174,155.7355,155.2452,155.2452,221831.0
2019-03-15 09:35:00,170.79,171.54,170.79,171.34,16053.0,155.0908,155.7718,155.0908,155.5902,16053.0
2019-03-15 09:40:00,171.34,171.52,171.25,171.51,15497.0,155.5902,155.7537,155.5085,155.7446,15497.0
2019-03-15 09:45:00,171.51,172.11,171.36,172.08,17778.0,155.7446,156.2894,155.6084,156.2622,17778.0
2019-03-15 09:50:00,172.08,172.2,171.7,171.78,20578.0,156.2622,156.3712,155.9171,155.9898,20578.0
2019-03-15 09:55:00,171.83,172.33,171.83,172.27,14246.0,156.0352,156.4892,156.0352,156.4347,14246.0
2019-03-15 10:00:00,172.27,172.28,171.96,172.0,11696.0,156.4347,156.4438,156.1532,156.1896,11696.0
2019-03-15 10:05:00,172.04,172.25,171.95,171.96,7466.0,156.2259,156.4166,156.1442,156.1532,7466.0
2019-03-15 10:10:00,171.96,172.11,171.96,172.02,13802.0,156.1532,156.2894,156.1532,156.2077,13802.0
2019-03-15 10:15:00,172.02,172.38,171.94,172.38,10700.0,156.2077,156.5346,156.1351,156.5346,10700.0
2019-03-15 10:20:00,172.29,172.48,172.25,172.4,10600.0,156.4529,156.6254,156.4166,156.5528,10600.0
2019-03-15 10:25:00,172.46,172.74,172.44,172.68,13106.0,156.6073,156.8615,156.5891,156.8071,13106.0
2019-03-15 10:30:00,172.74,172.81,172.58,172.66,14999.0,156.8615,156.9251,156.7162,156.7889,14999.0
2019-03-15 10:35:00,172.7,172.72,172.05,172.06,13267.0,156.8252,156.8434,156.235,156.244,13267.0
2019-03-15 10:40:00,172.05,172.24,172.02,172.1,6487.0,156.235,156.4075,156.2077,156.2804,6487.0
2019-03-15 10:45:00,172.13,172.13,171.88,171.96,13359.0,156.3076,156.3076,156.0806,156.1532,13359.0
2019-03-15 10:50:00,171.98,172.22,171.95,171.96,7676.0,156.1714,156.3893,156.1442,156.1532,7676.0
2019-03-15 10:55:00,171.96,172.02,171.8,171.8,10520.0,156.1532,156.2077,156.0079,156.0079,10520.0
2019-03-15 11:00:00,171.79,171.81,171.49,171.64,11013.0,155.9989,156.017,155.7264,155.8627,11013.0
2019-03-15 11:05:00,171.64,171.64,171.39,171.52,8203.0,155.8627,155.8627,155.6356,155.7537,8203.0
2019-03-15 11:10:00,171.54,171.65,171.5,171.63,5976.0,155.7718,155.8717,155.7355,155.8536,5976.0
2019-03-15 11:15:00,171.65,171.87,171.62,171.83,10669.0,155.8717,156.0715,155.8445,156.0352,10669.0
2019-03-15 11:20:00,171.83,171.95,171.63,171.67,25633.0,156.0352,156.1442,155.8536,155.8899,25633.0
2019-03-15 11:25:00,171.73,171.78,171.52,171.54,6377.0,155.9444,155.9898,155.7537,155.7718,6377.0
2019-03-15 11:30:00,171.55,171.72,171.32,171.37,7365.0,155.7809,155.9353,155.5721,155.6175,7365.0
2019-03-15 11:35:00,171.35,171.5,171.22,171.42,4984.0,155.5993,155.7355,155.4813,155.6629,4984.0
2019-03-15 11:40:00,171.38,171.4,171.2,171.27,5382.0,155.6266,155.6447,155.4631,155.5267,5382.0
2019-03-15 11:45:00,171.21,171.42,171.13,171.4,14678.0,155.4722,155.6629,155.3995,155.6447,14678.0
2019-03-15 11:50:00,171.42,171.42,171.09,171.1,35547.0,155.6629,155.6629,155.3632,155.3723,35547.0
2019-03-15 11:55:00,171.08,171.13,170.83,171.02,10679.0,155.3541,155.3995,155.1271,155.2996,10679.0
2019-03-15 12:00:00,171.04,171.14,170.95,171.03,7507.0,155.3178,155.4086,155.2361,155.3087,7507.0
2019-03-15 12:05:00,171.02,171.12,171.01,171.05,7996.0,155.2996,155.3904,155.2906,155.3269,7996.0
2019-03-15 12:10:00,171.07,171.16,170.96,170.96,8757.0,155.345,155.4268,155.2452,155.2452,8757.0
2019-03-15 12:15:00,170.95,171.03,170.81,170.81,6719.0,155.2361,155.3087,155.1089,155.1089,6719.0
2019-03-15 12:20:00,170.85,170.92,170.8,170.81,6000.0,155.1453,155.2088,155.0999,155.1089,6000.0
2019-03-15 12:25:00,170.87,170.9,170.75,170.85,7167.0,155.1634,155.1907,155.0545,155.1453,7167.0
2019-03-15 12:30:00,170.85,170.95,170.68,170.95,149266.0,155.1453,155.2361,154.9909,155.2361,149266.0
2019-03-15 12:35:00,171.02,171.42,170.99,171.28,16418.0,155.2996,155.6629,155.2724,155.5357,16418.0
2019-03-15 12:40:00,171.36,171.4,171.21,171.4,3310.0,155.6084,155.6447,155.4722,155.6447,3310.0
2019-03-15 12:45:00,171.37,171.37,171.2,171.27,9969.0,155.6175,155.6175,155.4631,155.5267,9969.0
2019-03-15 12:50:00,171.28,171.32,171.15,171.18,19889.0,155.5357,155.5721,155.4177,155.4449,19889.0
2019-03-15 12:55:00,171.19,171.19,170.92,171.0,13264.0,155.454,155.454,155.2088,155.2815,13264.0
2019-03-15 13:00:00,170.98,171.0,170.74,170.79,5894.0,155.2633,155.2815,155.0454,155.0908,5894.0
2019-03-15 13:05:00,170.77,170.8,170.72,170.76,6066.0,155.0726,155.0999,155.0272,155.0635,6066.0
2019-03-15 13:10:00,170.78,170.78,170.56,170.61,8577.0,155.0817,155.0817,154.8819,154.9273,8577.0
2019-03-15 13:15:00,170.56,170.94,170.56,170.82,7609.0,154.8819,155.227,154.8819,155.118,7609.0
2019-03-15 13:20:00,170.82,170.82,170.49,170.81,9901.0,155.118,155.118,154.8184,155.1089,9901.0
2019-03-15 13:25:00,170.81,170.89,170.78,170.84,3437.0,155.1089,155.1816,155.0817,155.1362,3437.0
2019-03-15 13:30:00,170.86,170.91,170.74,170.78,16089.0,155.1543,155.1998,155.0454,155.0817,16089.0
2019-03-15 13:35:00,170.78,170.81,170.64,170.69,7668.0,155.0817,155.1089,154.9546,155.0,7668.0
2019-03-15 13:40:00,170.65,170.81,170.65,170.71,5049.0,154.9637,155.1089,154.9637,155.0181,5049.0
2019-03-15 13:45:00,170.81,170.85,170.69,170.77,2478.0,155.1089,155.1453,155.0,155.0726,2478.0
2019-03-15 13:50:00,170.77,170.85,170.72,170.85,6641.0,155.0726,155.1453,155.0272,155.1453,6641.0
2019-03-15 13:55:00,170.84,170.93,170.8,170.91,4523.0,155.1362,155.2179,155.0999,155.1998,4523.0
2019-03-15 14:00:00,170.91,171.02,170.8,170.83,16102.0,155.1998,155.2996,155.0999,155.1271,16102.0
2019-03-15 14:05:00,170.84,170.92,170.77,170.81,6395.0,155.1362,155.2088,155.0726,155.1089,6395.0
2019-03-15 14:10:00,170.77,170.79,170.57,170.6,5605.0,155.0726,155.0908,154.891,154.9182,5605.0
2019-03-15 14:15:00,170.61,170.65,170.5,170.5,7170.0,154.9273,154.9637,154.8274,154.8274,7170.0
2019-03-15 14:20:00,170.5,170.56,170.36,170.41,6328.0,154.8274,154.8819,154.7003,154.7457,6328.0
2019-03-15 14:25:00,170.41,170.49,170.4,170.41,3828.0,154.7457,154.8184,154.7366,154.7457,3828.0
2019-03-15 14:30:00,170.42,170.59,170.37,170.48,5781.0,154.7548,154.9092,154.7094,154.8093,5781.0
2019-03-15 14:35:00,170.46,170.62,170.37,170.52,4285.0,154.7911,154.9364,154.7094,154.8456,4285.0
2019-03-15 14:40:00,170.55,170.58,170.43,170.47,7070.0,154.8728,154.9001,154.7639,154.8002,7070.0
2019-03-15 14:45:00,170.48,170.53,170.4,170.5,5220.0,154.8093,154.8547,154.7366,154.8274,5220.0
2019-03-15 14:50:00,170.5,170.53,170.33,170.44,3640.0,154.8274,154.8547,154.6731,154.773,3640.0
2019-03-15 14:55:00,170.41,170.41,170.13,170.22,7583.0,154.7457,154.7457,154.4915,154.5732,7583.0
2019-03-15 15:00:00,170.27,170.4,170.23,170.36,7117.0,154.6186,154.7366,154.5823,154.7003,7117.0
2019-03-15 15:05:00,170.38,170.42,170.16,170.23,20954.0,154.7185,154.7548,154.5187,154.5823,20954.0
2019-03-15 15:10:00,170.21,170.28,170.07,170.14,42638.0,154.5641,154.6277,154.437,154.5005,42638.0
2019-03-15 15:15:00,170.13,170.19,170.05,170.16,27903.0,154.4915,154.5459,154.4188,154.5187,27903.0
2019-03-15 15:20:00,170.17,170.28,170.12,170.24,52809.0,154.5278,154.6277,154.4824,154.5913,52809.0
2019-03-15 15:25:00,170.25,170.28,170.09,170.1,38537.0,154.6004,154.6277,154.4551,154.4642,38537.0
2019-03-15 15:30:00,170.13,170.24,170.08,170.23,26538.0,154.4915,154.5913,154.446,154.5823,26538.0
2019-03-15 15:35:00,170.24,170.46,170.17,170.42,28684.0,154.5913,154.7911,154.5278,154.7548,28684.0
2019-03-15 15:40:00,170.45,170.76,170.39,170.76,60692.0,154.782,155.0635,154.7276,155.0635,60692.0
2019-03-15 15:45:00,170.7,170.73,170.0,170.46,109565.0,155.0091,155.0363,154.3734,154.7911,109565.0
2019-03-15 15:50:00,170.44,170.48,170.02,170.02,67661.0,154.773,154.8093,154.3916,154.3916,67661.0
2019-03-15 15:55:00,170.04,170.67,169.8,170.44,251108.0,154.4097,154.9818,154.1918,154.773,251108.0
2019-03-18 09:30:00,171.08,171.38,170.93,170.99,22209.0,155.3541,155.6266,155.2179,155.2724,22209.0
2019-03-18 09:35:00,171.0,171.14,170.68,170.72,5714.0,155.2815,155.4086,154.9909,155.0272,5714.0
2019-03-18 09:40:00,170.77,171.2,170.7,171.15,7872.0,155.0726,155.4631,155.0091,155.4177,7872.0
2019-03-18 09:45:00,171.06,171.17,170.87,171.05,17694.0,155.336,155.4359,155.1634,155.3269,17694.0
2019-03-18 09:50:00,171.1,171.16,170.88,170.96,19161.0,155.3723,155.4268,155.1725,155.2452,19161.0
2019-03-18 09:55:00,171.05,171.27,170.87,171.01,21056.0,155.3269,155.5267,155.1634,155.2906,21056.0
2019-03-18 10:00:00,171.0,171.16,170.87,170.88,11722.0,155.2815,155.4268,155.1634,155.1725,11722.0
2019-03-18 10:05:00,170.93,171.01,170.84,170.92,2519.0,155.2179,155.2906,155.1362,155.2088,2519.0
2019-03-18 10:10:00,170.99,171.08,170.76,170.78,8481.0,155.2724,155.3541,155.0635,155.0817,8481.0
2019-03-18 10:15:00,170.85,171.07,170.81,171.04,3225.0,155.1453,155.345,155.1089,155.3178,3225.0
2019-03-18 10:20:00,171.0,171.08,170.96,171.0,4664.0,155.2815,155.3541,155.2452,155.2815,4664.0
2019-03-18 10:25:00,170.95,171.09,170.86,170.88,6930.0,155.2361,155.3632,155.1543,155.1725,6930.0
2019-03-18 10:30:00,170.83,170.89,170.78,170.86,6130.0,155.1271,155.1816,155.0817,155.1543,6130.0
2019-03-18 10:35:00,170.8,170.95,170.76,170.95,10110.0,155.0999,155.2361,155.0635,155.2361,10110.0
2019-03-18 10:40:00,170.9,171.06,170.9,170.99,7476.0,155.1907,155.336,155.1907,155.2724,7476.0
2019-03-18 10:45:00,171.0,171.19,170.93,171.07,18443.0,155.2815,155.454,155.2179,155.345,18443.0
2019-03-18 10:50:00,171.07,171.16,171.02,171.05,18824.0,155.345,155.4268,155.2996,155.3269,18824.0
2019-03-18 10:55:00,171.03,171.13,170.98,170.99,7375.0,155.3087,155.3995,155.2633,155.2724,7375.0
2019-03-18 11:00:00,170.95,171.04,170.93,170.95,2100.0,155.2361,155.3178,155.2179,155.2361,2100.0
2019-03-18 11:05:00,170.97,171.1,170.97,171.03,3989.0,155.2542,155.3723,155.2542,155.3087,3989.0
2019-03-18 11:10:00,171.09,171.37,171.03,171.3,16136.0,155.3632,155.6175,155.3087,155.5539,16136.0
2019-03-18 11:15:00,171.31,171.31,171.13,171.17,2503.0,155.563,155.563,155.3995,155.4359,2503.0
2019-03-18 11:20:00,171.11,171.16,170.96,170.99,5349.0,155.3814,155.4268,155.2452,155.2724,5349.0
2019-03-18 11:25:00,170.94,171.04,170.9,170.94,5282.0,155.227,155.3178,155.1907,155.227,5282.0
2019-03-18 11:30:00,170.91,170.95,170.82,170.83,9407.0,155.1998,155.2361,155.118,155.1271,9407.0
2019-03-18 11:35:00,170.85,170.85,170.66,170.77,5567.0,155.1453,155.1453,154.9727,155.0726,5567.0
2019-03-18 11:40:00,170.85,170.85,170.71,170.76,2511.0,155.1453,155.1453,155.0181,155.0635,2511.0
2019-03-18 11:45:00,170.81,170.99,170.76,170.97,2682.0,155.1089,155.2724,155.0635,155.2542,2682.0
2019-03-18 11:50:00,171.0,171.09,170.96,171.0,5520.0,155.2815,155.3632,155.2452,155.2815,5520.0
2019-03-18 11:55:00,171.04,171.11,171.0,171.02,4545.0,155.3178,155.3814,155.2815,155.2996,4545.0
2019-03-18 12:00:00,171.07,171.07,170.88,170.95,3700.0,155.345,155.345,155.1725,155.2361,3700.0
2019-03-18 12:05:00,170.98,171.08,170.93,170.94,4923.0,155.2633,155.3541,155.2179,155.227,4923.0
2019-03-18 12:10:00,170.9,171.05,170.9,170.91,4833.0,155.1907,155.3269,155.1907,155.1998,4833.0
2019-03-18 12:15:00,170.9,170.96,170.86,170.86,3109.0,155.1907,155.2452,155.1543,155.1543,3109.0
2019-03-18 12:20:00,170.82,170.92,170.71,170.79,7993.0,155.118,155.2088,155.0181,155.0908,7993.0
2019-03-18 12:25:00,170.81,170.87,170.72,170.78,6025.0,155.1089,155.1634,155.0272,155.0817,6025.0
2019-03-18 12:30:00,170.72,170.72,170.61,170.66,5425.0,155.0272,155.0272,154.9273,154.9727,5425.0
2019-03-18 12:35:00,170.66,170.67,170.56,170.64,2373.0,154.9727,154.9818,154.8819,154.9546,2373.0
2019-03-18 12:40:00,170.59,170.65,170.55,170.58,3696.0,154.9092,154.9637,154.8728,154.9001,3696.0
2019-03-18 12:45:00,170.6,170.6,170.45,170.51,6573.0,154.9182,154.9182,154.782,154.8365,6573.0
2019-03-18 12:50:00,170.51,170.62,170.5,170.54,3730.0,154.8365,154.9364,154.8274,154.8638,3730.0
2019-03-18 12:55:00,170.54,170.54,170.3,170.3,8188.0,154.8638,154.8638,154.6458,154.6458,8188.0
2019-03-18 13:00:00,170.3,170.52,170.3,170.45,5624.0,154.6458,154.8456,154.6458,154.782,5624.0
2019-03-18 13:05:00,170.42,170.48,170.38,170.48,1739.0,154.7548,154.8093,154.7185,154.8093,1739.0
2019-03-18 13:10:00,170.51,170.56,170.4,170.56,3139.0,154.8365,154.8819,154.7366,154.8819,3139.0
2019-03-18 13:15:00,170.52,170.65,170.52,170.61,5982.0,154.8456,154.9637,154.8456,154.9273,5982.0
2019-03-18 13:20:00,170.61,170.65,170.54,170.64,4199.0,154.9273,154.9637,154.8638,154.9546,4199.0
2019-03-18 13:25:00,170.73,170.8,170.66,170.71,4056.0,155.0363,155.0999,154.9727,155.0181,4056.0
2019-03-18 13:30:00,170.71,170.71,170.56,170.65,2204.0,155.0181,155.0181,154.8819,154.9637,2204.0
2019-03-18 13:35:00,170.72,170.79,170.72,170.79,2009.0,155.0272,155.0908,155.0272,155.0908,2009.0
2019-03-18 13:40:00,170.8,170.89,170.75,170.84,5535.0,155.0999,155.1816,155.0545,155.1362,5535.0
2019-03-18 13:45:00,170.81,170.88,170.8,170.8,1304.0,155.1089,155.1725,155.0999,155.0999,1304.0
2019-03-18 13:50:00,170.83,170.84,170.73,170.76,2700.0,155.1271,155.1362,155.0363,155.0635,2700.0
2019-03-18 13:55:00,170.79,170.86,170.72,170.75,3688.0,155.0908,155.1543,155.0272,155.0545,3688.0
2019-03-18 14:00:00,170.76,170.9,170.76,170.88,1750.0,155.0635,155.1907,155.0635,155.1725,1750.0
2019-03-18 14:05:00,170.86,170.92,170.84,170.84,3394.0,155.1543,155.2088,155.1362,155.1362,3394.0
2019-03-18 14:10:00,170.91,170.91,170.77,170.77,3260.0,155.1998,155.1998,155.0726,155.0726,3260.0
2019-03-18 14:15:00,170.8,170.86,170.76,170.77,7788.0,155.0999,155.1543,155.0635,155.0726,7788.0
2019-03-18 14:20:00,170.78,170.92,170.77,170.91,2315.0,155.0817,155.2088,155.0726,155.1998,2315.0
2019-03-18 14:25:00,170.96,170.99,170.89,170.89,2149.0,155.2452,155.2724,155.1816,155.1816,2149.0
2019-03-18 14:30:00,170.89,170.92,170.89,170.89,1650.0,155.1816,155.2088,155.1816,155.1816,1650.0
2019-03-18 14:35:00,170.93,170.95,170.84,170.89,4541.0,155.2179,155.2361,155.1362,155.1816,4541.0
2019-03-18 14:40:00,170.83,170.96,170.82,170.96,2896.0,155.1271,155.2452,155.118,155.2452,2896.0
2019-03-18 14:45:00,170.92,171.03,170.92,170.94,3357.0,155.2088,155.3087,155.2088,155.227,3357.0
2019-03-18 14:50:00,170.92,170.96,170.84,170.85,4085.0,155.2088,155.2452,155.1362,155.1453,4085.0
2019-03-18 14:55:00,170.9,170.93,170.86,170.89,3482.0,155.1907,155.2179,155.1543,155.1816,3482.0
2019-03-18 15:00:00,170.87,171.01,170.86,170.9,3817.0,155.1634,155.2906,155.1543,155.1907,3817.0
2019-03-18 15:05:00,170.9,170.96,170.86,170.96,2113.0,155.1907,155.2452,155.1543,155.2452,2113.0
2019-03-18 15:10:00,170.95,170.98,170.9,170.92,6663.0,155.2361,155.2633,155.1907,155.2088,6663.0
2019-03-18 15:15:00,170.95,171.12,170.94,171.01,9641.0,155.2361,155.3904,155.227,155.2906,9641.0
2019-03-18 15:20:00,171.04,171.04,170.94,170.94,2141.0,155.3178,155.3178,155.227,155.227,2141.0
2019-03-18 15:25:00,170.97,171.05,170.95,171.0,3990.0,155.2542,155.3269,155.2361,155.2815,3990.0
2019-03-18 15:30:00,170.96,171.06,170.93,171.06,4300.0,155.2452,155.336,155.2179,155.336,4300.0
2019-03-18 15:35:00,171.06,171.08,170.9,170.91,8289.0,155.336,155.3541,155.1907,155.1998,8289.0
2019-03-18 15:40:00,170.91,171.15,170.88,171.15,11350.0,155.1998,155.4177,155.1725,155.4177,11350.0
2019-03-18 15:45:00,171.15,171.2,170.95,170.95,14756.0,155.4177,155.4631,155.2361,155.2361,14756.0
2019-03-18 15:50:00,170.96,170.97,170.68,170.72,27527.0,155.2452,155.2542,154.9909,155.0272,27527.0
2019-03-18 15:55:00,170.73,171.07,170.66,171.06,58450.0,155.0363,155.345,154.9727,155.336,58450.0
2019-03-19 09:30:00,171.21,171.23,170.52,170.61,26443.0,155.4722,155.4903,154.8456,154.9273,26443.0
2019-03-19 09:35:00,170.58,170.73,170.17,170.17,10773.0,154.9001,155.0363,154.5278,154.5278,10773.0
2019-03-19 09:40:00,170.17,170.28,169.84,169.98,31455.0,154.5278,154.6277,154.2281,154.3552,31455.0
2019-03-19 09:45:00,169.91,170.18,169.87,169.98,23837.0,154.2917,154.5369,154.2554,154.3552,23837.0
2019-03-19 09:50:00,169.95,170.08,169.87,169.93,29781.0,154.328,154.446,154.2554,154.3098,29781.0
2019-03-19 09:55:00,169.97,169.97,169.72,169.8,32261.0,154.3462,154.3462,154.1191,154.1918,32261.0
2019-03-19 10:00:00,169.71,169.96,169.71,169.93,16599.0,154.1101,154.3371,154.1101,154.3098,16599.0
2019-03-19 10:05:00,169.92,169.92,169.62,169.8,26422.0,154.3008,154.3008,154.0283,154.1918,26422.0
2019-03-19 10:10:00,169.76,169.82,169.66,169.69,9798.0,154.1555,154.2099,154.0647,154.0919,9798.0
2019-03-19 10:15:00,169.69,169.83,169.59,169.83,11218.0,154.0919,154.219,154.0011,154.219,11218.0
2019-03-19 10:20:00,169.8,169.8,169.6,169.69,6262.0,154.1918,154.1918,154.0102,154.0919,6262.0
2019-03-19 10:25:00,169.73,169.8,169.55,169.58,12990.0,154.1282,154.1918,153.9648,153.992,12990.0
2019-03-19 10:30:00,169.58,169.58,169.15,169.15,27512.0,153.992,153.992,153.6015,153.6015,27512.0
2019-03-19 10:35:00,169.14,169.19,168.92,169.11,24461.0,153.5925,153.6379,153.3927,153.5652,24461.0
2019-03-19 10:40:00,169.07,169.12,168.98,169.0,12936.0,153.5289,153.5743,153.4472,153.4653,12936.0
2019-03-19 10:45:00,168.98,169.01,168.76,168.84,14113.0,153.4472,153.4744,153.2474,153.32,14113.0
2019-03-19 10:50:00,168.83,168.85,168.43,168.65,19201.0,153.3109,153.3291,152.9477,153.1475,19201.0
2019-03-19 10:55:00,168.65,168.65,168.38,168.46,18121.0,153.1475,153.1475,152.9023,152.975,18121.0
2019-03-19 11:00:00,168.49,168.54,168.29,168.32,18948.0,153.0022,153.0476,152.8206,152.8478,18948.0
2019-03-19 11:05:00,168.29,168.48,168.26,168.31,29022.0,152.8206,152.9931,152.7933,152.8387,29022.0
2019-03-19 11:10:00,168.32,168.32,168.01,168.14,27235.0,152.8478,152.8478,152.5663,152.6844,27235.0
2019-03-19 11:15:00,168.15,168.3,168.08,168.08,28460.0,152.6935,152.8297,152.6299,152.6299,28460.0
2019-03-19 11:20:00,168.09,168.21,167.84,167.84,27828.0,152.639,152.7479,152.412,152.412,27828.0
2019-03-19 11:25:00,167.82,167.94,167.78,167.82,17727.0,152.3938,152.5028,152.3575,152.3938,17727.0
2019-03-19 11:30:00,167.86,167.97,167.79,167.85,13599.0,152.4301,152.53,152.3665,152.421,13599.0
2019-03-19 11:35:00,167.89,168.0,167.85,167.91,14133.0,152.4574,152.5572,152.421,152.4755,14133.0
2019-03-19 11:40:00,167.94,168.14,167.93,168.01,19060.0,152.5028,152.6844,152.4937,152.5663,19060.0
2019-03-19 11:45:00,168.05,168.1,167.98,168.05,12066.0,152.6026,152.6481,152.5391,152.6026,12066.0
2019-03-19 11:50:00,168.06,168.1,167.88,167.98,16549.0,152.6117,152.6481,152.4483,152.5391,16549.0
2019-03-19 11:55:00,167.98,168.02,167.78,167.98,21882.0,152.5391,152.5754,152.3575,152.5391,21882.0
2019-03-19 12:00:00,168.0,168.09,167.98,168.05,27371.0,152.5572,152.639,152.5391,152.6026,27371.0
2019-03-19 12:05:00,168.06,168.07,167.92,167.95,21329.0,152.6117,152.6208,152.4846,152.5118,21329.0
2019-03-19 12:10:00,167.96,167.97,167.71,167.74,21070.0,152.5209,152.53,152.2939,152.3211,21070.0
2019-03-19 12:15:00,167.73,167.91,167.67,167.85,24466.0,152.3121,152.4755,152.2576,152.421,24466.0
2019-03-19 12:20:00,167.83,168.08,167.74,167.9,34879.0,152.4029,152.6299,152.3211,152.4664,34879.0
2019-03-19 12:25:00,167.87,167.97,167.8,167.81,11540.0,152.4392,152.53,152.3756,152.3847,11540.0
2019-03-19 12:30:00,167.82,167.87,167.74,167.79,9557.0,152.3938,152.4392,152.3211,152.3665,9557.0
2019-03-19 12:35:00,167.83,167.84,167.72,167.76,7224.0,152.4029,152.412,152.303,152.3393,7224.0
2019-03-19 12:40:00,167.75,167.86,167.7,167.72,15848.0,152.3302,152.4301,152.2848,152.303,15848.0
2019-03-19 12:45:00,167.73,167.79,167.2,167.25,17345.0,152.3121,152.3665,151.8308,151.8762,17345.0
2019-03-19 12:50:00,167.33,167.43,167.25,167.27,13547.0,151.9488,152.0396,151.8762,151.8943,13547.0
2019-03-19 12:55:00,167.27,167.48,167.24,167.41,10803.0,151.8943,152.085,151.8671,152.0215,10803.0
2019-03-19 13:00:00,167.47,167.48,167.0,167.0,18420.0,152.076,152.085,151.6492,151.6492,18420.0
2019-03-19 13:05:00,167.04,167.05,166.85,166.95,23498.0,151.6855,151.6946,151.513,151.6038,23498.0
2019-03-19 13:10:00,166.97,167.32,166.91,167.15,27069.0,151.6219,151.9398,151.5674,151.7854,27069.0
2019-03-19 13:15:00,167.15,167.63,167.15,167.59,16570.0,151.7854,152.2213,151.7854,152.1849,16570.0
2019-03-19 13:20:00,167.54,167.82,167.54,167.65,20859.0,152.1395,152.3938,152.1395,152.2394,20859.0
2019-03-19 13:25:00,167.64,167.69,167.54,167.57,5254.0,152.2303,152.2757,152.1395,152.1668,5254.0
2019-03-19 13:30:00,167.57,167.62,167.14,167.24,28697.0,152.1668,152.2122,151.7763,151.8671,28697.0
2019-03-19 13:35:00,167.26,167.27,167.08,167.2,17629.0,151.8853,151.8943,151.7218,151.8308,17629.0
2019-03-19 13:40:00,167.19,167.19,166.9,166.98,16149.0,151.8217,151.8217,151.5584,151.631,16149.0
2019-03-19 13:45:00,167.01,167.03,166.7,166.74,12189.0,151.6582,151.6764,151.3767,151.4131,12189.0
2019-03-19 13:50:00,166.78,166.9,166.71,166.75,9251.0,151.4494,151.5584,151.3858,151.4221,9251.0
2019-03-19 13:55:00,166.71,166.79,166.62,166.74,12327.0,151.3858,151.4585,151.3041,151.4131,12327.0
2019-03-19 14:00:00,166.74,166.82,166.53,166.55,12535.0,151.4131,151.4857,151.2224,151.2405,12535.0
2019-03-19 14:05:00,166.53,166.59,166.27,166.31,21934.0,151.2224,151.2769,150.9863,151.0226,21934.0
2019-03-19 14:10:00,166.31,166.33,166.12,166.15,28538.0,151.0226,151.0408,150.8501,150.8773,28538.0
2019-03-19 14:15:00,166.15,166.16,166.01,166.13,31801.0,150.8773,150.8864,150.7502,150.8591,31801.0
2019-03-19 14:20:00,166.11,166.18,166.01,166.03,17595.0,150.841,150.9045,150.7502,150.7683,17595.0
2019-03-19 14:25:00,166.06,166.47,166.06,166.37,50406.0,150.7956,151.1679,150.7956,151.0771,50406.0
2019-03-19 14:30:00,166.38,166.74,166.33,166.74,19660.0,151.0862,151.4131,151.0408,151.4131,19660.0
2019-03-19 14:35:00,166.8,166.99,166.71,166.91,14380.0,151.4675,151.6401,151.3858,151.5674,14380.0
2019-03-19 14:40:00,166.95,167.2,166.94,167.17,21523.0,151.6038,151.8308,151.5947,151.8035,21523.0
2019-03-19 14:45:00,167.19,167.38,167.17,167.28,36339.0,151.8217,151.9942,151.8035,151.9034,36339.0
2019-03-19 14:50:00,167.26,167.33,167.21,167.27,16247.0,151.8853,151.9488,151.8399,151.8943,16247.0
2019-03-19 14:55:00,167.28,167.44,167.23,167.27,16582.0,151.9034,152.0487,151.858,151.8943,16582.0
2019-03-19 15:00:00,167.3,167.3,167.12,167.28,9949.0,151.9216,151.9216,151.7581,151.9034,9949.0
2019-03-19 15:05:00,167.29,167.37,167.25,167.29,14652.0,151.9125,151.9852,151.8762,151.9125,14652.0
2019-03-19 15:10:00,167.32,167.5,167.27,167.36,12811.0,151.9398,152.1032,151.8943,151.9761,12811.0
2019-03-19 15:15:00,167.35,167.39,167.21,167.34,14794.0,151.967,152.0033,151.8399,151.9579,14794.0
2019-03-19 15:20:00,167.36,167.45,167.31,167.43,25880.0,151.9761,152.0578,151.9307,152.0396,25880.0
2019-03-19 15:25:00,167.41,167.56,167.39,167.47,18182.0,152.0215,152.1577,152.0033,152.076,18182.0
2019-03-19 15:30:00,167.44,167.46,167.14,167.33,24394.0,152.0487,152.0669,151.7763,151.9488,24394.0
2019-03-19 15:35:00,167.29,167.29,166.88,166.92,20002.0,151.9125,151.9125,151.5402,151.5765,20002.0
2019-03-19 15:40:00,166.89,166.9,166.76,166.85,20071.0,151.5493,151.5584,151.4312,151.513,20071.0
2019-03-19 15:45:00,166.86,167.01,166.86,166.94,29274.0,151.522,151.6582,151.522,151.5947,29274.0
2019-03-19 15:50:00,166.97,167.09,166.8,166.89,37547.0,151.6219,151.7309,151.4675,151.5493,37547.0
2019-03-19 15:55:00,166.85,167.35,166.85,167.34,98904.0,151.513,151.967,151.513,151.9579,98904.0
2019-03-20 09:30:00,167.33,167.61,166.05,166.21,40128.0,151.9488,152.2031,150.7865,150.9318,40128.0
2019-03-20 09:35:00,166.13,166.24,165.78,165.88,32088.0,150.8591,150.959,150.5413,150.6321,32088.0
2019-03-20 09:40:00,165.88,165.95,165.42,165.76,18295.0,150.6321,150.6957,150.2144,150.5231,18295.0
2019-03-20 09:45:00,165.73,165.88,165.58,165.69,13104.0,150.4959,150.6321,150.3597,150.4596,13104.0
2019-03-20 09:50:00,165.6,165.6,165.22,165.35,21980.0,150.3779,150.3779,150.0328,150.1508,21980.0
2019-03-20 09:55:00,165.28,165.64,165.28,165.53,16331.0,150.0873,150.4142,150.0873,150.3143,16331.0
2019-03-20 10:00:00,165.56,165.86,165.5,165.53,15912.0,150.3415,150.614,150.287,150.3143,15912.0
2019-03-20 10:05:00,165.57,165.57,165.21,165.21,19355.0,150.3506,150.3506,150.0237,150.0237,19355.0
2019-03-20 10:10:00,165.23,165.23,164.43,164.46,50233.0,150.0419,150.0419,149.3154,149.3426,50233.0
2019-03-20 10:15:00,164.47,164.76,164.25,164.25,18567.0,149.3517,149.6151,149.1519,149.1519,18567.0
2019-03-20 10:20:00,164.23,164.32,163.85,163.85,27483.0,149.1338,149.2155,148.7887,148.7887,27483.0
2019-03-20 10:25:00,163.84,164.23,163.72,164.02,27504.0,148.7796,149.1338,148.6707,148.9431,27504.0
2019-03-20 10:30:00,164.08,164.32,163.86,163.93,23571.0,148.9976,149.2155,148.7978,148.8614,23571.0
2019-03-20 10:35:00,163.93,164.07,163.7,163.79,33417.0,148.8614,148.9885,148.6525,148.7342,33417.0
2019-03-20 10:40:00,163.77,164.11,163.63,164.02,39968.0,148.7161,149.0248,148.5889,148.9431,39968.0
2019-03-20 10:45:00,164.03,164.38,164.03,164.23,22076.0,148.9522,149.27,148.9522,149.1338,22076.0
2019-03-20 10:50:00,164.18,164.31,164.04,164.16,13177.0,149.0884,149.2064,148.9613,149.0702,13177.0
2019-03-20 10:55:00,164.13,164.13,163.89,163.92,17462.0,149.043,149.043,148.825,148.8523,17462.0
2019-03-20 11:00:00,163.95,164.0,163.86,163.92,17426.0,148.8795,148.9249,148.7978,148.8523,17426.0
2019-03-20 11:05:00,163.91,163.95,163.85,163.91,11614.0,148.8432,148.8795,148.7887,148.8432,11614.0
2019-03-20 11:10:00,163.93,164.26,163.93,164.13,102496.0,148.8614,149.161,148.8614,149.043,102496.0
2019-03-20 11:15:00,164.1,164.45,164.07,164.4,21948.0,149.0157,149.3336,148.9885,149.2882,21948.0
2019-03-20 11:20:00,164.42,164.63,164.3,164.59,29465.0,149.3063,149.497,149.1974,149.4607,29465.0
2019-03-20 11:25:00,164.57,164.74,164.27,164.45,20201.0,149.4425,149.5969,149.1701,149.3336,20201.0
2019-03-20 11:30:00,164.47,164.52,164.15,164.23,21095.0,149.3517,149.3971,149.0611,149.1338,21095.0
2019-03-20 11:35:00,164.22,164.26,163.94,163.94,11434.0,149.1247,149.161,148.8704,148.8704,11434.0
2019-03-20 11:40:00,163.94,164.0,163.89,164.0,7111.0,148.8704,148.9249,148.825,148.9249,7111.0
2019-03-20 11:45:00,163.98,164.34,163.98,164.05,13301.0,148.9068,149.2337,148.9068,148.9703,13301.0
2019-03-20 11:50:00,164.06,164.13,164.0,164.05,15792.0,148.9794,149.043,148.9249,148.9703,15792.0
2019-03-20 11:55:00,164.07,164.17,164.03,164.05,13796.0,148.9885,149.0793,148.9522,148.9703,13796.0
2019-03-20 12:00:00,164.04,164.17,164.04,164.1,6354.0,148.9613,149.0793,148.9613,149.0157,6354.0
2019-03-20 12:05:00,164.11,164.11,163.92,164.0,14874.0,149.0248,149.0248,148.8523,148.9249,14874.0
2019-03-20 12:10:00,163.97,163.98,163.77,163.8,7477.0,148.8977,148.9068,148.7161,148.7433,7477.0
2019-03-20 12:15:00,163.82,163.94,163.78,163.91,10560.0,148.7615,148.8704,148.7252,148.8432,10560.0
2019-03-20 12:20:00,163.92,164.0,163.78,163.86,9989.0,148.8523,148.9249,148.7252,148.7978,9989.0
2019-03-20 12:25:00,163.87,164.07,163.86,163.89,11859.0,148.8069,148.9885,148.7978,148.825,11859.0
2019-03-20 12:30:00,163.86,163.9,163.52,163.66,15712.0,148.7978,148.8341,148.4891,148.6162,15712.0
2019-03-20 12:35:00,163.65,163.68,163.55,163.68,30700.0,148.6071,148.6343,148.5163,148.6343,30700.0
2019-03-20 12:40:00,163.65,163.82,163.65,163.73,7030.0,148.6071,148.7615,148.6071,148.6797,7030.0
2019-03-20 12:45:00,163.78,163.93,163.69,163.87,6835.0,148.7252,148.8614,148.6434,148.8069,6835.0
2019-03-20 12:50:00,163.85,164.05,163.82,164.03,16889.0,148.7887,148.9703,148.7615,148.9522,16889.0
2019-03-20 12:55:00,164.01,164.15,163.99,164.09,7944.0,148.934,149.0611,148.9158,149.0067,7944.0
2019-03-20 13:00:00,164.08,164.14,163.9,164.0,11135.0,148.9976,149.0521,148.8341,148.9249,11135.0
2019-03-20 13:05:00,164.0,164.09,163.92,164.01,7413.0,148.9249,149.0067,148.8523,148.934,7413.0
2019-03-20 13:10:00,164.01,164.07,163.91,163.96,7095.0,148.934,148.9885,148.8432,148.8886,7095.0
2019-03-20 13:15:00,163.94,164.08,163.86,164.01,10068.0,148.8704,148.9976,148.7978,148.934,10068.0
2019-03-20 13:20:00,164.01,164.21,163.95,164.17,9395.0,148.934,149.1156,148.8795,149.0793,9395.0
2019-03-20 13:25:00,164.23,164.51,164.23,164.45,17111.0,149.1338,149.388,149.1338,149.3336,17111.0
2019-03-20 13:30:00,164.43,164.56,164.31,164.39,7075.0,149.3154,149.4335,149.2064,149.2791,7075.0
2019-03-20 13:35:00,164.39,164.5,164.36,164.44,7020.0,149.2791,149.379,149.2518,149.3245,7020.0
2019-03-20 13:40:00,164.49,164.49,164.13,164.21,23054.0,149.3699,149.3699,149.043,149.1156,23054.0
2019-03-20 13:45:00,164.16,164.17,164.01,164.1,7870.0,149.0702,149.0793,148.934,149.0157,7870.0
2019-03-20 13:50:00,164.13,164.17,163.84,163.96,13925.0,149.043,149.0793,148.7796,148.8886,13925.0
2019-03-20 13:55:00,163.92,164.06,163.8,163.92,12500.0,148.8523,148.9794,148.7433,148.8523,12500.0
2019-03-20 14:00:00,163.95,164.83,163.95,164.6,98480.0,148.8795,149.6786,148.8795,149.4698,98480.0
2019-03-20 14:05:00,164.56,164.81,164.46,164.53,16440.0,149.4335,149.6605,149.3426,149.4062,16440.0
2019-03-20 14:10:00,164.56,164.78,164.44,164.59,25698.0,149.4335,149.6332,149.3245,149.4607,25698.0
2019-03-20 14:15:00,164.59,164.73,164.45,164.73,30173.0,149.4607,149.5878,149.3336,149.5878,30173.0
2019-03-20 14:20:00,164.7,164.8,164.58,164.8,100338.0,149.5606,149.6514,149.4516,149.6514,100338.0
2019-03-20 14:25:00,164.78,165.38,164.78,165.33,20514.0,149.6332,150.1781,149.6332,150.1327,20514.0
2019-03-20 14:30:00,165.4,165.63,165.16,165.38,15324.0,150.1962,150.4051,149.9783,150.1781,15324.0
2019-03-20 14:35:00,165.43,165.5,165.27,165.42,13045.0,150.2235,150.287,150.0782,150.2144,13045.0
2019-03-20 14:40:00,165.41,165.49,165.22,165.46,19952.0,150.2053,150.278,150.0328,150.2507,19952.0
2019-03-20 14:45:00,165.47,165.78,165.45,165.74,19731.0,150.2598,150.5413,150.2416,150.505,19731.0
2019-03-20 14:50:00,165.75,165.9,165.61,165.71,23909.0,150.5141,150.6503,150.3869,150.4777,23909.0
2019-03-20 14:55:00,165.68,165.87,165.62,165.75,15087.0,150.4505,150.623,150.396,150.5141,15087.0
2019-03-20 15:00:00,165.78,165.94,165.57,165.57,25249.0,150.5413,150.6866,150.3506,150.3506,25249.0
2019-03-20 15:05:00,165.55,165.94,165.45,165.66,48982.0,150.3325,150.6866,150.2416,150.4323,48982.0
2019-03-20 15:10:00,165.66,165.79,165.4,165.65,15175.0,150.4323,150.5504,150.1962,150.4233,15175.0
2019-03-20 15:15:00,165.67,165.67,165.27,165.36,25513.0,150.4414,150.4414,150.0782,150.1599,25513.0
2019-03-20 15:20:00,165.36,165.61,165.36,165.44,14992.0,150.1599,150.3869,150.1599,150.2326,14992.0
2019-03-20 15:25:00,165.43,165.55,165.41,165.51,19633.0,150.2235,150.3325,150.2053,150.2961,19633.0
2019-03-20 15:30:00,165.49,165.5,164.83,164.94,33071.0,150.278,150.287,149.6786,149.7785,33071.0
2019-03-20 15:35:00,164.94,165.06,164.85,164.97,27883.0,149.7785,149.8875,149.6968,149.8058,27883.0
2019-03-20 15:40:00,164.96,165.23,164.94,165.14,37515.0,149.7967,150.0419,149.7785,149.9601,37515.0
2019-03-20 15:45:00,165.17,165.32,165.1,165.12,48425.0,149.9874,150.1236,149.9238,149.942,48425.0
2019-03-20 15:50:00,165.11,165.11,164.97,165.02,56397.0,149.9329,149.9329,149.8058,149.8512,56397.0
2019-03-20 15:55:00,165.01,165.05,164.49,164.63,171806.0,149.8421,149.8784,149.3699,149.497,171806.0
2019-03-21 09:30:00,164.22,164.94,164.17,164.46,20732.0,149.1247,149.7785,149.0793,149.3426,20732.0
2019-03-21 09:35:00,164.5,164.61,164.22,164.61,6466.0,149.379,149.4789,149.1247,149.4789,6466.0
2019-03-21 09:40:00,164.69,165.25,164.69,165.1,13705.0,149.5515,150.06,149.5515,149.9238,13705.0
2019-03-21 09:45:00,164.98,165.48,164.97,165.42,11035.0,149.8148,150.2689,149.8058,150.2144,11035.0
2019-03-21 09:50:00,165.35,165.68,165.22,165.61,10301.0,150.1508,150.4505,150.0328,150.3869,10301.0
2019-03-21 09:55:00,165.54,165.99,165.54,165.68,40973.0,150.3234,150.732,150.3234,150.4505,40973.0
2019-03-21 10:00:00,165.69,166.32,165.59,166.31,15949.0,150.4596,151.0317,150.3688,151.0226,15949.0
2019-03-21 10:05:00,166.28,166.58,166.28,166.4,19608.0,150.9953,151.2678,150.9953,151.1043,19608.0
2019-03-21 10:10:00,166.44,166.87,166.44,166.67,24951.0,151.1406,151.5311,151.1406,151.3495,24951.0
2019-03-21 10:15:00,166.62,166.94,166.56,166.77,59620.0,151.3041,151.5947,151.2496,151.4403,59620.0
2019-03-21 10:20:00,166.85,167.1,166.73,166.87,33144.0,151.513,151.74,151.404,151.5311,33144.0
2019-03-21 10:25:00,166.83,167.72,166.83,167.29,43203.0,151.4948,152.303,151.4948,151.9125,43203.0
2019-03-21 10:30:00,167.33,167.36,166.92,167.32,15887.0,151.9488,151.9761,151.5765,151.9398,15887.0
2019-03-21 10:35:00,167.33,167.48,166.94,166.98,22241.0,151.9488,152.085,151.5947,151.631,22241.0
2019-03-21 10:40:00,167.01,167.12,166.92,167.0,15563.0,151.6582,151.7581,151.5765,151.6492,15563.0
2019-03-21 10:45:00,167.0,167.33,166.97,167.18,18789.0,151.6492,151.9488,151.6219,151.8126,18789.0
2019-03-21 10:50:00,167.21,167.64,167.21,167.58,11671.0,151.8399,152.2303,151.8399,152.1759,11671.0
2019-03-21 10:55:00,167.59,167.74,167.59,167.73,7818.0,152.1849,152.3211,152.1849,152.3121,7818.0
2019-03-21 11:00:00,167.72,167.99,167.72,167.89,10474.0,152.303,152.5482,152.303,152.4574,10474.0
2019-03-21 11:05:00,167.9,168.0,167.84,167.91,9702.0,152.4664,152.5572,152.412,152.4755,9702.0
2019-03-21 11:10:00,167.92,167.93,167.66,167.77,21660.0,152.4846,152.4937,152.2485,152.3484,21660.0
2019-03-21 11:15:00,167.78,168.0,167.74,168.0,13131.0,152.3575,152.5572,152.3211,152.5572,13131.0
2019-03-21 11:20:00,167.98,168.0,167.87,167.96,10090.0,152.5391,152.5572,152.4392,152.5209,10090.0
2019-03-21 11:25:00,167.98,168.18,167.94,168.04,10770.0,152.5391,152.7207,152.5028,152.5936,10770.0
2019-03-21 11:30:00,168.03,168.03,167.81,167.96,11091.0,152.5845,152.5845,152.3847,152.5209,11091.0
2019-03-21 11:35:00,167.95,168.2,167.87,168.13,9770.0,152.5118,152.7389,152.4392,152.6753,9770.0
2019-03-21 11:40:00,168.12,168.2,168.02,168.09,16930.0,152.6662,152.7389,152.5754,152.639,16930.0
2019-03-21 11:45:00,168.09,168.11,167.93,167.95,10420.0,152.639,152.6571,152.4937,152.5118,10420.0
2019-03-21 11:50:00,167.93,168.18,167.92,168.12,18303.0,152.4937,152.7207,152.4846,152.6662,18303.0
2019-03-21 11:55:00,168.13,168.39,168.12,168.38,14044.0,152.6753,152.9114,152.6662,152.9023,14044.0
2019-03-21 12:00:00,168.36,168.41,168.26,168.26,7572.0,152.8842,152.9296,152.7933,152.7933,7572.0
2019-03-21 12:05:00,168.29,168.59,168.27,168.58,5645.0,152.8206,153.093,152.8024,153.0839,5645.0
2019-03-21 12:10:00,168.58,168.58,168.23,168.31,12935.0,153.0839,153.0839,152.7661,152.8387,12935.0
2019-03-21 12:15:00,168.31,168.35,168.07,168.13,14592.0,152.8387,152.8751,152.6208,152.6753,14592.0
2019-03-21 12:20:00,168.09,168.2,168.07,168.09,7545.0,152.639,152.7389,152.6208,152.639,7545.0
2019-03-21 12:25:00,168.14,168.14,167.87,167.92,8156.0,152.6844,152.6844,152.4392,152.4846,8156.0
2019-03-21 12:30:00,167.93,168.16,167.9,168.16,9853.0,152.4937,152.7025,152.4664,152.7025,9853.0
2019-03-21 12:35:00,168.18,168.35,168.1,168.3,7348.0,152.7207,152.8751,152.6481,152.8297,7348.0
2019-03-21 12:40:00,168.32,168.36,168.28,168.36,6206.0,152.8478,152.8842,152.8115,152.8842,6206.0
2019-03-21 12:45:00,168.37,168.56,168.23,168.52,13288.0,152.8932,153.0658,152.7661,153.0294,13288.0
2019-03-21 12:50:00,168.52,168.59,168.37,168.51,7460.0,153.0294,153.093,152.8932,153.0204,7460.0
2019-03-21 12:55:00,168.52,168.6,168.51,168.55,7201.0,153.0294,153.1021,153.0204,153.0567,7201.0
2019-03-21 13:00:00,168.54,168.7,168.53,168.66,11319.0,153.0476,153.1929,153.0385,153.1566,11319.0
2019-03-21 13:05:00,168.66,168.85,168.61,168.68,10631.0,153.1566,153.3291,153.1112,153.1747,10631.0
2019-03-21 13:10:00,168.7,168.73,168.66,168.72,3210.0,153.1929,153.2201,153.1566,153.2111,3210.0
2019-03-21 13:15:00,168.71,168.71,168.52,168.61,8027.0,153.202,153.202,153.0294,153.1112,8027.0
2019-03-21 13:20:00,168.57,168.57,168.41,168.55,7730.0,153.0748,153.0748,152.9296,153.0567,7730.0
2019-03-21 13:25:00,168.59,168.62,168.38,168.59,6279.0,153.093,153.1203,152.9023,153.093,6279.0
2019-03-21 13:30:00,168.6,168.74,168.57,168.57,15054.0,153.1021,153.2292,153.0748,153.0748,15054.0
2019-03-21 13:35:00,168.59,168.66,168.57,168.63,7742.0,153.093,153.1566,153.0748,153.1293,7742.0
2019-03-21 13:40:00,168.63,168.93,168.46,168.81,20500.0,153.1293,153.4018,152.975,153.2928,20500.0
2019-03-21 13:45:00,168.78,168.92,168.68,168.92,6319.0,153.2655,153.3927,153.1747,153.3927,6319.0
2019-03-21 13:50:00,168.9,168.95,168.84,168.93,9264.0,153.3745,153.4199,153.32,153.4018,9264.0
2019-03-21 13:55:00,168.93,168.93,168.68,168.78,8906.0,153.4018,153.4018,153.1747,153.2655,8906.0
2019-03-21 14:00:00,168.78,168.98,168.77,168.98,20780.0,153.2655,153.4472,153.2565,153.4472,20780.0
2019-03-21 14:05:00,168.97,168.99,168.85,168.85,8140.0,153.4381,153.4562,153.3291,153.3291,8140.0
2019-03-21 14:10:00,168.86,169.04,168.82,168.94,8581.0,153.3382,153.5016,153.3019,153.4108,8581.0
2019-03-21 14:15:00,168.95,168.98,168.84,168.91,10809.0,153.4199,153.4472,153.32,153.3836,10809.0
2019-03-21 14:20:00,168.92,169.11,168.89,169.05,8017.0,153.3927,153.5652,153.3654,153.5107,8017.0
2019-03-21 14:25:00,169.07,169.14,169.05,169.12,5448.0,153.5289,153.5925,153.5107,153.5743,5448.0
2019-03-21 14:30:00,169.11,169.12,169.04,169.08,21519.0,153.5652,153.5743,153.5016,153.538,21519.0
2019-03-21 14:35:00,169.1,169.26,169.08,169.26,10103.0,153.5561,153.7014,153.538,153.7014,10103.0
2019-03-21 14:40:00,169.24,169.33,169.19,169.29,9684.0,153.6833,153.765,153.6379,153.7287,9684.0
2019-03-21 14:45:00,169.3,169.36,169.21,169.32,14171.0,153.7377,153.7922,153.656,153.7559,14171.0
2019-03-21 14:50:00,169.26,169.37,169.25,169.31,21889.0,153.7014,153.8013,153.6923,153.7468,21889.0
2019-03-21 14:55:00,169.33,169.33,169.1,169.14,11451.0,153.765,153.765,153.5561,153.5925,11451.0
2019-03-21 15:00:00,169.13,169.13,168.84,169.1,15133.0,153.5834,153.5834,153.32,153.5561,15133.0
2019-03-21 15:05:00,169.1,169.32,169.1,169.26,11699.0,153.5561,153.7559,153.5561,153.7014,11699.0
2019-03-21 15:10:00,169.24,169.25,168.94,168.97,10438.0,153.6833,153.6923,153.4108,153.4381,10438.0
2019-03-21 15:15:00,169.0,169.04,168.9,169.03,9939.0,153.4653,153.5016,153.3745,153.4926,9939.0
2019-03-21 15:20:00,169.03,169.22,168.98,169.21,12368.0,153.4926,153.6651,153.4472,153.656,12368.0
2019-03-21 15:25:00,169.27,169.4,169.22,169.24,10835.0,153.7105,153.8286,153.6651,153.6833,10835.0
2019-03-21 15:30:00,169.25,169.45,169.18,169.4,17365.0,153.6923,153.874,153.6288,153.8286,17365.0
2019-03-21 15:35:00,169.4,169.51,169.27,169.47,15354.0,153.8286,153.9284,153.7105,153.8921,15354.0
2019-03-21 15:40:00,169.46,169.51,169.33,169.4,28475.0,153.883,153.9284,153.765,153.8286,28475.0
2019-03-21 15:45:00,169.44,169.47,169.13,169.16,27494.0,153.8649,153.8921,153.5834,153.6106,27494.0
2019-03-21 15:50:00,169.17,169.23,169.09,169.09,33587.0,153.6197,153.6742,153.547,153.547,33587.0
2019-03-21 15:55:00,169.07,169.45,169.04,169.38,79631.0,153.5289,153.874,153.5016,153.8104,79631.0
2019-03-22 09:30:00,168.41,169.09,168.41,168.99,25810.0,152.9296,153.547,152.9296,153.4562,25810.0
2019-03-22 09:35:00,169.06,169.09,168.55,168.7,3490.0,153.5198,153.547,153.0567,153.1929,3490.0
2019-03-22 09:40:00,168.76,168.82,168.47,168.47,19147.0,153.2474,153.3019,152.984,152.984,19147.0
2019-03-22 09:45:00,168.37,168.48,167.99,168.03,8965.0,152.8932,152.9931,152.5482,152.5845,8965.0
2019-03-22 09:50:00,167.94,168.01,167.67,167.85,11637.0,152.5028,152.5663,152.2576,152.421,11637.0
2019-03-22 09:55:00,167.81,167.91,167.67,167.73,12918.0,152.3847,152.4755,152.2576,152.3121,12918.0
2019-03-22 10:00:00,167.81,168.16,167.72,167.72,14287.0,152.3847,152.7025,152.303,152.303,14287.0
2019-03-22 10:05:00,167.7,167.93,167.52,167.7,11188.0,152.2848,152.4937,152.1214,152.2848,11188.0
2019-03-22 10:10:00,167.77,167.92,167.61,167.88,3080.0,152.3484,152.4846,152.2031,152.4483,3080.0
2019-03-22 10:15:00,167.91,168.2,167.84,168.18,3499.0,152.4755,152.7389,152.412,152.7207,3499.0
2019-03-22 10:20:00,168.19,168.2,168.0,168.0,4699.0,152.7298,152.7389,152.5572,152.5572,4699.0
2019-03-22 10:25:00,167.94,167.96,167.61,167.81,6532.0,152.5028,152.5209,152.2031,152.3847,6532.0
2019-03-22 10:30:00,167.9,168.09,167.9,168.0,3700.0,152.4664,152.639,152.4664,152.5572,3700.0
2019-03-22 10:35:00,168.02,168.28,168.02,168.13,3231.0,152.5754,152.8115,152.5754,152.6753,3231.0
2019-03-22 10:40:00,168.06,168.15,167.92,168.15,9600.0,152.6117,152.6935,152.4846,152.6935,9600.0
2019-03-22 10:45:00,168.23,168.24,168.0,168.16,20166.0,152.7661,152.7752,152.5572,152.7025,20166.0
2019-03-22 10:50:00,168.09,168.21,168.02,168.1,13105.0,152.639,152.7479,152.5754,152.6481,13105.0
2019-03-22 10:55:00,168.12,168.3,168.04,168.1,13712.0,152.6662,152.8297,152.5936,152.6481,13712.0
2019-03-22 11:00:00,168.06,168.43,168.06,168.22,16422.0,152.6117,152.9477,152.6117,152.757,16422.0
2019-03-22 11:05:00,168.19,168.23,168.02,168.1,8413.0,152.7298,152.7661,152.5754,152.6481,8413.0
2019-03-22 11:10:00,168.07,168.27,168.04,168.24,12012.0,152.6208,152.8024,152.5936,152.7752,12012.0
2019-03-22 11:15:00,168.3,168.51,168.11,168.48,9346.0,152.8297,153.0204,152.6571,152.9931,9346.0
2019-03-22 11:20:00,168.44,168.5,168.22,168.47,13610.0,152.9568,153.0113,152.757,152.984,13610.0
2019-03-22 11:25:00,168.48,168.61,168.35,168.44,5959.0,152.9931,153.1112,152.8751,152.9568,5959.0
2019-03-22 11:30:00,168.46,168.66,168.38,168.51,10892.0,152.975,153.1566,152.9023,153.0204,10892.0
2019-03-22 11:35:00,168.56,168.64,168.43,168.55,10330.0,153.0658,153.1384,152.9477,153.0567,10330.0
2019-03-22 11:40:00,168.51,168.58,168.46,168.5,11554.0,153.0204,153.0839,152.975,153.0113,11554.0
2019-03-22 11:45:00,168.51,168.6,168.42,168.52,11583.0,153.0204,153.1021,152.9386,153.0294,11583.0
2019-03-22 11:50:00,168.52,168.58,168.25,168.33,19135.0,153.0294,153.0839,152.7843,152.8569,19135.0
2019-03-22 11:55:00,168.37,168.41,168.28,168.34,21156.0,152.8932,152.9296,152.8115,152.866,21156.0
2019-03-22 12:00:00,168.34,168.58,168.29,168.51,5578.0,152.866,153.0839,152.8206,153.0204,5578.0
2019-03-22 12:05:00,168.49,168.56,168.37,168.43,6436.0,153.0022,153.0658,152.8932,152.9477,6436.0
2019-03-22 12:10:00,168.41,168.41,168.21,168.31,7920.0,152.9296,152.9296,152.7479,152.8387,7920.0
2019-03-22 12:15:00,168.27,168.52,168.26,168.5,10463.0,152.8024,153.0294,152.7933,153.0113,10463.0
2019-03-22 12:20:00,168.5,168.68,168.47,168.61,3977.0,153.0113,153.1747,152.984,153.1112,3977.0
2019-03-22 12:25:00,168.61,168.87,168.55,168.87,9837.0,153.1112,153.3473,153.0567,153.3473,9837.0
2019-03-22 12:30:00,168.78,168.95,168.69,168.87,11158.0,153.2655,153.4199,153.1838,153.3473,11158.0
2019-03-22 12:35:00,168.86,169.0,168.74,168.74,6976.0,153.3382,153.4653,153.2292,153.2292,6976.0
2019-03-22 12:40:00,168.7,168.72,168.54,168.64,10714.0,153.1929,153.2111,153.0476,153.1384,10714.0
2019-03-22 12:45:00,168.64,168.75,168.61,168.68,6000.0,153.1384,153.2383,153.1112,153.1747,6000.0
2019-03-22 12:50:00,168.6,169.05,168.59,168.96,9644.0,153.1021,153.5107,153.093,153.429,9644.0
2019-03-22 12:55:00,168.94,169.18,168.89,169.18,8255.0,153.4108,153.6288,153.3654,153.6288,8255.0
2019-03-22 13:00:00,169.16,169.43,169.16,169.26,8210.0,153.6106,153.8558,153.6106,153.7014,8210.0
2019-03-22 13:05:00,169.29,169.39,169.24,169.33,7369.0,153.7287,153.8195,153.6833,153.765,7369.0
2019-03-22 13:10:00,169.4,169.44,169.26,169.33,7010.0,153.8286,153.8649,153.7014,153.765,7010.0
2019-03-22 13:15:00,169.36,169.45,169.24,169.34,15133.0,153.7922,153.874,153.6833,153.7741,15133.0
2019-03-22 13:20:00,169.34,169.42,169.18,169.18,16903.0,153.7741,153.8467,153.6288,153.6288,16903.0
2019-03-22 13:25:00,169.19,169.27,169.08,169.15,4457.0,153.6379,153.7105,153.538,153.6015,4457.0
2019-03-22 13:30:00,169.22,169.4,169.18,169.21,3575.0,153.6651,153.8286,153.6288,153.656,3575.0
2019-03-22 13:35:00,169.2,169.24,168.98,168.99,4874.0,153.6469,153.6833,153.4472,153.4562,4874.0
2019-03-22 13:40:00,169.0,169.11,168.94,169.11,5250.0,153.4653,153.5652,153.4108,153.5652,5250.0
2019-03-22 13:45:00,169.13,169.37,169.13,169.32,11541.0,153.5834,153.8013,153.5834,153.7559,11541.0
2019-03-22 13:50:00,169.28,169.36,169.24,169.34,5392.0,153.7196,153.7922,153.6833,153.7741,5392.0
2019-03-22 13:55:00,169.33,169.37,169.19,169.24,7167.0,153.765,153.8013,153.6379,153.6833,7167.0
2019-03-22 14:00:00,169.2,169.69,169.2,169.59,7963.0,153.6469,154.0919,153.6469,154.0011,7963.0
2019-03-22 14:05:00,169.59,169.67,169.53,169.65,3176.0,154.0011,154.0737,153.9466,154.0556,3176.0
2019-03-22 14:10:00,169.65,169.97,169.65,169.95,15663.0,154.0556,154.3462,154.0556,154.328,15663.0
2019-03-22 14:15:00,170.0,170.27,169.96,170.14,15950.0,154.3734,154.6186,154.3371,154.5005,15950.0
2019-03-22 14:20:00,170.18,170.32,170.13,170.18,12725.0,154.5369,154.664,154.4915,154.5369,12725.0
2019-03-22 14:25:00,170.2,170.24,170.15,170.17,7762.0,154.555,154.5913,154.5096,154.5278,7762.0
2019-03-22 14:30:00,170.15,170.22,169.83,169.86,12935.0,154.5096,154.5732,154.219,154.2463,12935.0
2019-03-22 14:35:00,169.87,170.08,169.85,170.08,10357.0,154.2554,154.446,154.2372,154.446,10357.0
2019-03-22 14:40:00,170.03,170.37,170.03,170.24,20162.0,154.4006,154.7094,154.4006,154.5913,20162.0
2019-03-22 14:45:00,170.26,170.42,170.24,170.29,4894.0,154.6095,154.7548,154.5913,154.6367,4894.0
2019-03-22 14:50:00,170.26,170.38,170.17,170.19,8012.0,154.6095,154.7185,154.5278,154.5459,8012.0
2019-03-22 14:55:00,170.22,170.23,170.08,170.08,8921.0,154.5732,154.5823,154.446,154.446,8921.0
2019-03-22 15:00:00,170.08,170.22,170.0,170.05,12611.0,154.446,154.5732,154.3734,154.4188,12611.0
2019-03-22 15:05:00,170.04,170.13,170.0,170.06,8099.0,154.4097,154.4915,154.3734,154.4279,8099.0
2019-03-22 15:10:00,170.01,170.1,169.72,169.75,9738.0,154.3825,154.4642,154.1191,154.1464,9738.0
2019-03-22 15:15:00,169.75,169.87,169.71,169.84,9312.0,154.1464,154.2554,154.1101,154.2281,9312.0
2019-03-22 15:20:00,169.83,170.03,169.8,170.03,10613.0,154.219,154.4006,154.1918,154.4006,10613.0
2019-03-22 15:25:00,170.02,170.03,169.82,169.83,19815.0,154.3916,154.4006,154.2099,154.219,19815.0
2019-03-22 15:30:00,169.8,169.83,169.58,169.59,20300.0,154.1918,154.219,153.992,154.0011,20300.0
2019-03-22 15:35:00,169.59,169.77,169.57,169.66,18852.0,154.0011,154.1645,153.9829,154.0647,18852.0
2019-03-22 15:40:00,169.68,169.72,169.32,169.37,13561.0,154.0828,154.1191,153.7559,153.8013,13561.0
2019-03-22 15:45:00,169.35,169.7,169.35,169.58,23875.0,153.7832,154.101,153.7832,153.992,23875.0
2019-03-22 15:50:00,169.61,169.63,169.21,169.27,28172.0,154.0193,154.0374,153.656,153.7105,28172.0
2019-03-22 15:55:00,169.26,169.53,169.06,169.49,97295.0,153.7014,153.9466,153.5198,153.9103,97295.0
2019-03-25 09:30:00,168.64,169.15,167.6,168.44,21138.0,153.1384,153.6015,152.194,152.9568,21138.0
2019-03-25 09:35:00,168.84,169.0,168.4,168.68,12420.0,153.32,153.4653,152.9205,153.1747,12420.0
2019-03-25 09:40:00,168.75,168.86,168.51,168.75,32255.0,153.2383,153.3382,153.0204,153.2383,32255.0
2019-03-25 09:45:00,168.68,168.68,167.23,167.23,10333.0,153.1747,153.1747,151.858,151.858,10333.0
2019-03-25 09:50:00,167.42,167.66,167.16,167.17,11026.0,152.0306,152.2485,151.7945,151.8035,11026.0
2019-03-25 09:55:00,167.08,167.27,167.02,167.15,9428.0,151.7218,151.8943,151.6673,151.7854,9428.0
2019-03-25 10:00:00,167.11,167.22,166.8,167.06,13313.0,151.7491,151.8489,151.4675,151.7036,13313.0
2019-03-25 10:05:00,167.06,167.36,167.06,167.2,21442.0,151.7036,151.9761,151.7036,151.8308,21442.0
2019-03-25 10:10:00,167.1,167.43,166.85,166.86,16240.0,151.74,152.0396,151.513,151.522,16240.0
2019-03-25 10:15:00,166.9,167.21,166.75,167.0,8962.0,151.5584,151.8399,151.4221,151.6492,8962.0
2019-03-25 10:20:00,166.96,167.02,166.78,166.97,7434.0,151.6128,151.6673,151.4494,151.6219,7434.0
2019-03-25 10:25:00,166.96,167.27,166.96,167.07,6778.0,151.6128,151.8943,151.6128,151.7127,6778.0
2019-03-25 10:30:00,167.16,167.47,167.15,167.39,8150.0,151.7945,152.076,151.7854,152.0033,8150.0
2019-03-25 10:35:00,167.38,167.56,167.11,167.17,13105.0,151.9942,152.1577,151.7491,151.8035,13105.0
2019-03-25 10:40:00,167.11,167.32,167.11,167.28,15729.0,151.7491,151.9398,151.7491,151.9034,15729.0
2019-03-25 10:45:00,167.27,167.44,167.07,167.29,41355.0,151.8943,152.0487,151.7127,151.9125,41355.0
2019-03-25 10:50:00,167.44,167.84,167.44,167.83,11307.0,152.0487,152.412,152.0487,152.4029,11307.0
2019-03-25 10:55:00,167.84,168.13,167.78,167.94,11904.0,152.412,152.6753,152.3575,152.5028,11904.0
2019-03-25 11:00:00,167.96,168.08,167.59,167.64,11264.0,152.5209,152.6299,152.1849,152.2303,11264.0
2019-03-25 11:05:00,167.71,167.86,167.71,167.79,7669.0,152.2939,152.4301,152.2939,152.3665,7669.0
2019-03-25 11:10:00,167.83,167.85,167.51,167.82,10010.0,152.4029,152.421,152.1123,152.3938,10010.0
2019-03-25 11:15:00,167.81,168.37,167.76,168.34,28094.0,152.3847,152.8932,152.3393,152.866,28094.0
2019-03-25 11:20:00,168.39,168.65,168.39,168.61,23315.0,152.9114,153.1475,152.9114,153.1112,23315.0
2019-03-25 11:25:00,168.62,168.68,168.37,168.61,10455.0,153.1203,153.1747,152.8932,153.1112,10455.0
2019-03-25 11:30:00,168.59,168.59,168.17,168.17,6613.0,153.093,153.093,152.7116,152.7116,6613.0
2019-03-25 11:35:00,168.23,168.4,168.19,168.23,15382.0,152.7661,152.9205,152.7298,152.7661,15382.0
2019-03-25 11:40:00,168.19,168.2,167.66,167.66,9480.0,152.7298,152.7389,152.2485,152.2485,9480.0
2019-03-25 11:45:00,167.67,167.9,167.59,167.72,15301.0,152.2576,152.4664,152.1849,152.303,15301.0
2019-03-25 11:50:00,167.7,168.08,167.67,168.05,40077.0,152.2848,152.6299,152.2576,152.6026,40077.0
2019-03-25 11:55:00,168.08,168.16,167.74,167.74,6547.0,152.6299,152.7025,152.3211,152.3211,6547.0
2019-03-25 12:00:00,167.72,167.86,167.65,167.85,6147.0,152.303,152.4301,152.2394,152.421,6147.0
2019-03-25 12:05:00,167.85,168.08,167.84,167.92,7053.0,152.421,152.6299,152.412,152.4846,7053.0
2019-03-25 12:10:00,167.87,167.99,167.68,167.81,4147.0,152.4392,152.5482,152.2667,152.3847,4147.0
2019-03-25 12:15:00,167.75,168.03,167.7,167.99,4517.0,152.3302,152.5845,152.2848,152.5482,4517.0
2019-03-25 12:20:00,168.06,168.15,167.95,168.03,5526.0,152.6117,152.6935,152.5118,152.5845,5526.0
2019-03-25 12:25:00,167.95,168.2,167.94,168.2,25928.0,152.5118,152.7389,152.5028,152.7389,25928.0
2019-03-25 12:30:00,168.2,168.38,168.18,168.21,14527.0,152.7389,152.9023,152.7207,152.7479,14527.0
2019-03-25 12:35:00,168.17,168.17,167.96,167.97,3980.0,152.7116,152.7116,152.5209,152.53,3980.0
2019-03-25 12:40:00,167.97,168.0,167.79,167.88,4001.0,152.53,152.5572,152.3665,152.4483,4001.0
2019-03-25 12:45:00,167.82,167.88,167.77,167.82,2020.0,152.3938,152.4483,152.3484,152.3938,2020.0
2019-03-25 12:50:00,167.88,167.88,167.63,167.71,3874.0,152.4483,152.4483,152.2213,152.2939,3874.0
2019-03-25 12:55:00,167.75,167.97,167.69,167.97,8042.0,152.3302,152.53,152.2757,152.53,8042.0
2019-03-25 13:00:00,168.04,168.04,167.69,167.8,4992.0,152.5936,152.5936,152.2757,152.3756,4992.0
2019-03-25 13:05:00,167.78,167.96,167.71,167.8,6107.0,152.3575,152.5209,152.2939,152.3756,6107.0
2019-03-25 13:10:00,167.83,168.28,167.77,168.22,7474.0,152.4029,152.8115,152.3484,152.757,7474.0
2019-03-25 13:15:00,168.21,168.23,168.05,168.15,3812.0,152.7479,152.7661,152.6026,152.6935,3812.0
2019-03-25 13:20:00,168.14,168.18,167.97,168.17,14447.0,152.6844,152.7207,152.53,152.7116,14447.0
2019-03-25 13:25:00,168.16,168.31,168.15,168.25,14167.0,152.7025,152.8387,152.6935,152.7843,14167.0
2019-03-25 13:30:00,168.26,168.26,168.02,168.18,6131.0,152.7933,152.7933,152.5754,152.7207,6131.0
2019-03-25 13:35:00,168.14,168.25,168.07,168.07,3270.0,152.6844,152.7843,152.6208,152.6208,3270.0
2019-03-25 13:40:00,168.04,168.04,167.69,167.69,6511.0,152.5936,152.5936,152.2757,152.2757,6511.0
2019-03-25 13:45:00,167.68,167.69,167.45,167.53,5237.0,152.2667,152.2757,152.0578,152.1304,5237.0
2019-03-25 13:50:00,167.54,167.54,167.29,167.42,5206.0,152.1395,152.1395,151.9125,152.0306,5206.0
2019-03-25 13:55:00,167.4,167.49,167.35,167.37,4059.0,152.0124,152.0941,151.967,151.9852,4059.0
2019-03-25 14:00:00,167.4,167.49,167.31,167.31,3772.0,152.0124,152.0941,151.9307,151.9307,3772.0
2019-03-25 14:05:00,167.36,167.39,167.28,167.37,4322.0,151.9761,152.0033,151.9034,151.9852,4322.0
2019-03-25 14:10:00,167.36,167.63,167.35,167.54,8260.0,151.9761,152.2213,151.967,152.1395,8260.0
2019-03-25 14:15:00,167.67,167.74,167.52,167.66,8726.0,152.2576,152.3211,152.1214,152.2485,8726.0
2019-03-25 14:20:00,167.65,167.73,167.6,167.64,6411.0,152.2394,152.3121,152.194,152.2303,6411.0
2019-03-25 14:25:00,167.64,167.71,167.58,167.71,4727.0,152.2303,152.2939,152.1759,152.2939,4727.0
2019-03-25 14:30:00,167.78,167.85,167.76,167.85,2344.0,152.3575,152.421,152.3393,152.421,2344.0
2019-03-25 14:35:00,167.85,167.95,167.84,167.94,4767.0,152.421,152.5118,152.412,152.5028,4767.0
2019-03-25 14:40:00,167.92,168.1,167.88,168.04,3784.0,152.4846,152.6481,152.4483,152.5936,3784.0
2019-03-25 14:45:00,168.01,168.07,167.97,168.05,4618.0,152.5663,152.6208,152.53,152.6026,4618.0
2019-03-25 14:50:00,168.08,168.15,168.02,168.11,9087.0,152.6299,152.6935,152.5754,152.6571,9087.0
2019-03-25 14:55:00,168.11,168.49,168.08,168.37,49179.0,152.6571,153.0022,152.6299,152.8932,49179.0
2019-03-25 15:00:00,168.39,168.67,168.12,168.19,72402.0,152.9114,153.1657,152.6662,152.7298,72402.0
2019-03-25 15:05:00,168.15,168.28,168.0,168.2,9704.0,152.6935,152.8115,152.5572,152.7389,9704.0
2019-03-25 15:10:00,168.13,168.47,168.12,168.47,9461.0,152.6753,152.984,152.6662,152.984,9461.0
2019-03-25 15:15:00,168.43,168.43,168.1,168.1,6947.0,152.9477,152.9477,152.6481,152.6481,6947.0
2019-03-25 15:20:00,168.1,168.37,168.07,168.35,5556.0,152.6481,152.8932,152.6208,152.8751,5556.0
2019-03-25 15:25:00,168.31,168.4,168.22,168.33,6353.0,152.8387,152.9205,152.757,152.8569,6353.0
2019-03-25 15:30:00,168.3,168.35,168.04,168.06,7941.0,152.8297,152.8751,152.5936,152.6117,7941.0
2019-03-25 15:35:00,168.01,168.24,167.99,168.1,9665.0,152.5663,152.7752,152.5482,152.6481,9665.0
2019-03-25 15:40:00,168.08,168.27,168.02,168.26,24364.0,152.6299,152.8024,152.5754,152.7933,24364.0
2019-03-25 15:45:00,168.26,168.27,167.93,167.94,13111.0,152.7933,152.8024,152.4937,152.5028,13111.0
2019-03-25 15:50:00,167.96,168.08,167.92,168.04,15140.0,152.5209,152.6299,152.4846,152.5936,15140.0
2019-03-25 15:55:00,168.04,168.31,167.91,168.02,69617.0,152.5936,152.8387,152.4755,152.5754,69617.0
2019-03-26 09:30:00,168.54,169.65,168.27,169.45,29684.0,153.0476,154.0556,152.8024,153.874,29684.0
2019-03-26 09:35:00,169.47,169.73,169.1,169.73,19301.0,153.8921,154.1282,153.5561,154.1282,19301.0
2019-03-26 09:40:00,169.62,170.6,169.59,170.6,46214.0,154.0283,154.9182,154.0011,154.9182,46214.0
2019-03-26 09:45:00,170.55,170.64,169.77,169.89,38693.0,154.8728,154.9546,154.1645,154.2735,38693.0
2019-03-26 09:50:00,169.89,170.02,169.53,169.78,10764.0,154.2735,154.3916,153.9466,154.1736,10764.0
2019-03-26 09:55:00,169.72,170.05,169.72,170.0,12819.0,154.1191,154.4188,154.1191,154.3734,12819.0
2019-03-26 10:00:00,170.0,170.35,169.9,170.12,29774.0,154.3734,154.6912,154.2826,154.4824,29774.0
2019-03-26 10:05:00,170.21,170.37,170.19,170.31,6997.0,154.5641,154.7094,154.5459,154.6549,6997.0
2019-03-26 10:10:00,170.24,170.46,170.21,170.45,5848.0,154.5913,154.7911,154.5641,154.782,5848.0
2019-03-26 10:15:00,170.45,170.48,170.23,170.39,9191.0,154.782,154.8093,154.5823,154.7276,9191.0
2019-03-26 10:20:00,170.41,170.41,170.14,170.3,28344.0,154.7457,154.7457,154.5005,154.6458,28344.0
2019-03-26 10:25:00,170.24,170.7,170.24,170.7,41420.0,154.5913,155.0091,154.5913,155.0091,41420.0
2019-03-26 10:30:00,170.69,170.73,170.55,170.6,10737.0,155.0,155.0363,154.8728,154.9182,10737.0
2019-03-26 10:35:00,170.59,170.72,170.48,170.65,15630.0,154.9092,155.0272,154.8093,154.9637,15630.0
2019-03-26 10:40:00,170.65,171.01,170.62,171.01,14818.0,154.9637,155.2906,154.9364,155.2906,14818.0
2019-03-26 10:45:00,171.0,171.23,171.0,171.19,17586.0,155.2815,155.4903,155.2815,155.454,17586.0
2019-03-26 10:50:00,171.2,171.44,171.2,171.37,15160.0,155.4631,155.681,155.4631,155.6175,15160.0
2019-03-26 10:55:00,171.39,171.53,171.18,171.22,76327.0,155.6356,155.7628,155.4449,155.4813,76327.0
2019-03-26 11:00:00,171.26,171.33,171.08,171.2,9074.0,155.5176,155.5811,155.3541,155.4631,9074.0
2019-03-26 11:05:00,171.2,171.32,171.1,171.31,23290.0,155.4631,155.5721,155.3723,155.563,23290.0
2019-03-26 11:10:00,171.29,171.29,171.12,171.15,5747.0,155.5448,155.5448,155.3904,155.4177,5747.0
2019-03-26 11:15:00,171.15,171.5,171.1,171.18,56324.0,155.4177,155.7355,155.3723,155.4449,56324.0
2019-03-26 11:20:00,171.16,171.24,170.82,170.91,12642.0,155.4268,155.4994,155.118,155.1998,12642.0
2019-03-26 11:25:00,170.94,171.13,170.88,170.92,11583.0,155.227,155.3995,155.1725,155.2088,11583.0
2019-03-26 11:30:00,170.96,170.98,170.71,170.84,7979.0,155.2452,155.2633,155.0181,155.1362,7979.0
2019-03-26 11:35:00,170.82,171.09,170.8,171.04,5571.0,155.118,155.3632,155.0999,155.3178,5571.0
2019-03-26 11:40:00,171.02,171.12,171.01,171.04,5590.0,155.2996,155.3904,155.2906,155.3178,5590.0
2019-03-26 11:45:00,171.02,171.02,170.75,170.92,6448.0,155.2996,155.2996,155.0545,155.2088,6448.0
2019-03-26 11:50:00,170.91,170.97,170.64,170.72,11476.0,155.1998,155.2542,154.9546,155.0272,11476.0
2019-03-26 11:55:00,170.7,170.81,170.64,170.74,9481.0,155.0091,155.1089,154.9546,155.0454,9481.0
2019-03-26 12:00:00,170.76,170.84,170.72,170.73,5447.0,155.0635,155.1362,155.0272,155.0363,5447.0
2019-03-26 12:05:00,170.71,170.75,170.58,170.73,10915.0,155.0181,155.0545,154.9001,155.0363,10915.0
2019-03-26 12:10:00,170.76,170.82,170.75,170.78,6200.0,155.0635,155.118,155.0545,155.0817,6200.0
2019-03-26 12:15:00,170.8,170.84,170.73,170.77,9918.0,155.0999,155.1362,155.0363,155.0726,9918.0
2019-03-26 12:20:00,170.74,170.83,170.36,170.37,8407.0,155.0454,155.1271,154.7003,154.7094,8407.0
2019-03-26 12:25:00,170.35,170.59,170.35,170.58,14389.0,154.6912,154.9092,154.6912,154.9001,14389.0
2019-03-26 12:30:00,170.56,170.58,170.44,170.46,30959.0,154.8819,154.9001,154.773,154.7911,30959.0
2019-03-26 12:35:00,170.43,170.48,170.34,170.36,7937.0,154.7639,154.8093,154.6821,154.7003,7937.0
2019-03-26 12:40:00,170.34,170.4,170.18,170.18,9857.0,154.6821,154.7366,154.5369,154.5369,9857.0
2019-03-26 12:45:00,170.19,170.19,170.09,170.12,11753.0,154.5459,154.5459,154.4551,154.4824,11753.0
2019-03-26 12:50:00,170.1,170.32,170.1,170.28,10878.0,154.4642,154.664,154.4642,154.6277,10878.0
2019-03-26 12:55:00,170.29,170.29,170.14,170.17,9663.0,154.6367,154.6367,154.5005,154.5278,9663.0
2019-03-26 13:00:00,170.2,170.32,170.19,170.27,7649.0,154.555,154.664,154.5459,154.6186,7649.0
2019-03-26 13:05:00,170.22,170.27,170.14,170.27,3710.0,154.5732,154.6186,154.5005,154.6186,3710.0
2019-03-26 13:10:00,170.27,170.36,170.25,170.33,7619.0,154.6186,154.7003,154.6004,154.6731,7619.0
2019-03-26 13:15:00,170.3,170.36,170.2,170.36,5155.0,154.6458,154.7003,154.555,154.7003,5155.0
2019-03-26 13:20:00,170.37,170.37,170.22,170.23,5900.0,154.7094,154.7094,154.5732,154.5823,5900.0
2019-03-26 13:25:00,170.25,170.25,170.1,170.13,9915.0,154.6004,154.6004,154.4642,154.4915,9915.0
2019-03-26 13:30:00,170.13,170.14,169.91,170.06,8573.0,154.4915,154.5005,154.2917,154.4279,8573.0
2019-03-26 13:35:00,170.06,170.25,169.97,170.23,14717.0,154.4279,154.6004,154.3462,154.5823,14717.0
2019-03-26 13:40:00,170.25,170.43,170.24,170.43,14293.0,154.6004,154.7639,154.5913,154.7639,14293.0
2019-03-26 13:45:00,170.43,170.69,170.41,170.58,15321.0,154.7639,155.0,154.7457,154.9001,15321.0
2019-03-26 13:50:00,170.58,170.87,170.57,170.75,37721.0,154.9001,155.1634,154.891,155.0545,37721.0
2019-03-26 13:55:00,170.72,170.73,170.57,170.67,10045.0,155.0272,155.0363,154.891,154.9818,10045.0
2019-03-26 14:00:00,170.65,170.86,170.6,170.66,33868.0,154.9637,155.1543,154.9182,154.9727,33868.0
2019-03-26 14:05:00,170.63,170.67,170.25,170.28,6825.0,154.9455,154.9818,154.6004,154.6277,6825.0
2019-03-26 14:10:00,170.24,170.24,169.84,169.91,16357.0,154.5913,154.5913,154.2281,154.2917,16357.0
2019-03-26 14:15:00,169.93,170.11,169.85,170.05,13811.0,154.3098,154.4733,154.2372,154.4188,13811.0
2019-03-26 14:20:00,170.05,170.58,170.05,170.58,32736.0,154.4188,154.9001,154.4188,154.9001,32736.0
2019-03-26 14:25:00,170.58,170.63,170.43,170.55,15355.0,154.9001,154.9455,154.7639,154.8728,15355.0
2019-03-26 14:30:00,170.55,170.81,170.51,170.8,24105.0,154.8728,155.1089,154.8365,155.0999,24105.0
2019-03-26 14:35:00,170.8,170.91,170.65,170.91,21345.0,155.0999,155.1998,154.9637,155.1998,21345.0
2019-03-26 14:40:00,170.91,171.16,170.91,170.99,32243.0,155.1998,155.4268,155.1998,155.2724,32243.0
2019-03-26 14:45:00,170.99,171.38,170.96,171.38,36571.0,155.2724,155.6266,155.2452,155.6266,36571.0
2019-03-26 14:50:00,171.38,171.47,171.22,171.22,27058.0,155.6266,155.7083,155.4813,155.4813,27058.0
2019-03-26 14:55:00,171.19,171.55,171.18,171.53,30005.0,155.454,155.7809,155.4449,155.7628,30005.0
2019-03-26 15:00:00,171.52,171.68,171.29,171.38,26985.0,155.7537,155.899,155.5448,155.6266,26985.0
2019-03-26 15:05:00,171.37,171.6,171.3,171.44,24647.0,155.6175,155.8263,155.5539,155.681,24647.0
2019-03-26 15:10:00,171.38,171.48,171.24,171.36,17411.0,155.6266,155.7174,155.4994,155.6084,17411.0
2019-03-26 15:15:00,171.38,171.57,171.24,171.31,23786.0,155.6266,155.7991,155.4994,155.563,23786.0
2019-03-26 15:20:00,171.32,171.52,171.23,171.34,35691.0,155.5721,155.7537,155.4903,155.5902,35691.0
2019-03-26 15:25:00,171.28,171.47,171.23,171.28,25448.0,155.5357,155.7083,155.4903,155.5357,25448.0
2019-03-26 15:30:00,171.27,171.45,171.2,171.35,32035.0,155.5267,155.6901,155.4631,155.5993,32035.0
2019-03-26 15:35:00,171.37,171.52,171.31,171.49,29640.0,155.6175,155.7537,155.563,155.7264,29640.0
2019-03-26 15:40:00,171.48,171.65,171.3,171.31,32544.0,155.7174,155.8717,155.5539,155.563,32544.0
2019-03-26 15:45:00,171.31,171.61,171.26,171.52,36803.0,155.563,155.8354,155.5176,155.7537,36803.0
2019-03-26 15:50:00,171.54,171.65,171.38,171.5,40821.0,155.7718,155.8717,155.6266,155.7355,40821.0
2019-03-26 15:55:00,171.53,171.87,171.49,171.7,114405.0,155.7628,156.0715,155.7264,155.9171,114405.0
2019-03-27 09:30:00,170.23,170.84,169.92,170.18,53757.0,154.5823,155.1362,154.3008,154.5369,53757.0
2019-03-27 09:35:00,170.28,171.38,170.1,171.37,17470.0,154.6277,155.6266,154.4642,155.6175,17470.0
2019-03-27 09:40:00,171.37,171.69,171.17,171.17,21600.0,155.6175,155.9081,155.4359,155.4359,21600.0
2019-03-27 09:45:00,171.32,171.81,171.3,171.81,4400.0,155.5721,156.017,155.5539,156.017,4400.0
2019-03-27 09:50:00,171.86,171.89,171.53,171.54,8791.0,156.0624,156.0897,155.7628,155.7718,8791.0
2019-03-27 09:55:00,171.54,171.54,171.1,171.19,13894.0,155.7718,155.7718,155.3723,155.454,13894.0
2019-03-27 10:00:00,171.26,171.31,171.02,171.18,11937.0,155.5176,155.563,155.2996,155.4449,11937.0
2019-03-27 10:05:00,171.18,171.53,171.18,171.32,8674.0,155.4449,155.7628,155.4449,155.5721,8674.0
2019-03-27 10:10:00,171.35,171.55,171.35,171.46,8090.0,155.5993,155.7809,155.5993,155.6992,8090.0
2019-03-27 10:15:00,171.53,171.59,171.25,171.39,17194.0,155.7628,155.8172,155.5085,155.6356,17194.0
2019-03-27 10:20:00,171.4,171.42,171.15,171.15,14113.0,155.6447,155.6629,155.4177,155.4177,14113.0
2019-03-27 10:25:00,171.15,171.19,170.88,171.01,14378.0,155.4177,155.454,155.1725,155.2906,14378.0
2019-03-27 10:30:00,171.06,171.09,170.82,170.82,15670.0,155.336,155.3632,155.118,155.118,15670.0
2019-03-27 10:35:00,170.91,170.91,170.44,170.52,6061.0,155.1998,155.1998,154.773,154.8456,6061.0
2019-03-27 10:40:00,170.5,170.52,170.2,170.24,12377.0,154.8274,154.8456,154.555,154.5913,12377.0
2019-03-27 10:45:00,170.23,170.41,170.1,170.29,10168.0,154.5823,154.7457,154.4642,154.6367,10168.0
2019-03-27 10:50:00,170.28,170.31,169.96,170.12,14018.0,154.6277,154.6549,154.3371,154.4824,14018.0
2019-03-27 10:55:00,170.15,170.26,170.12,170.23,6825.0,154.5096,154.6095,154.4824,154.5823,6825.0
2019-03-27 11:00:00,170.29,170.62,170.29,170.31,8516.0,154.6367,154.9364,154.6367,154.6549,8516.0
2019-03-27 11:05:00,170.27,170.34,170.23,170.34,8104.0,154.6186,154.6821,154.5823,154.6821,8104.0
2019-03-27 11:10:00,170.26,170.36,170.23,170.29,9504.0,154.6095,154.7003,154.5823,154.6367,9504.0
2019-03-27 11:15:00,170.23,170.29,170.14,170.24,3307.0,154.5823,154.6367,154.5005,154.5913,3307.0
2019-03-27 11:20:00,170.21,170.43,170.16,170.21,5933.0,154.5641,154.7639,154.5187,154.5641,5933.0
2019-03-27 11:25:00,170.33,170.34,169.99,169.99,8589.0,154.6731,154.6821,154.3643,154.3643,8589.0
2019-03-27 11:30:00,169.97,170.17,169.77,169.78,7188.0,154.3462,154.5278,154.1645,154.1736,7188.0
2019-03-27 11:35:00,169.76,169.85,169.64,169.83,4820.0,154.1555,154.2372,154.0465,154.219,4820.0
2019-03-27 11:40:00,169.81,169.84,169.55,169.72,23516.0,154.2009,154.2281,153.9648,154.1191,23516.0
2019-03-27 11:45:00,169.72,169.84,169.55,169.82,17825.0,154.1191,154.2281,153.9648,154.2099,17825.0
2019-03-27 11:50:00,169.75,169.92,169.66,169.77,15683.0,154.1464,154.3008,154.0647,154.1645,15683.0
2019-03-27 11:55:00,169.77,169.98,169.73,169.86,7201.0,154.1645,154.3552,154.1282,154.2463,7201.0
2019-03-27 12:00:00,169.75,170.06,169.67,170.03,14309.0,154.1464,154.4279,154.0737,154.4006,14309.0
2019-03-27 12:05:00,170.05,170.22,169.99,170.19,14499.0,154.4188,154.5732,154.3643,154.5459,14499.0
2019-03-27 12:10:00,170.17,170.3,169.61,169.94,23234.0,154.5278,154.6458,154.0193,154.3189,23234.0
2019-03-27 12:15:00,169.87,169.91,169.59,169.61,6107.0,154.2554,154.2917,154.0011,154.0193,6107.0
2019-03-27 12:20:00,169.58,169.64,169.44,169.59,9168.0,153.992,154.0465,153.8649,154.0011,9168.0
2019-03-27 12:25:00,169.56,169.69,169.46,169.61,9656.0,153.9738,154.0919,153.883,154.0193,9656.0
2019-03-27 12:30:00,169.62,169.78,169.6,169.78,8086.0,154.0283,154.1736,154.0102,154.1736,8086.0
2019-03-27 12:35:00,169.76,169.8,169.63,169.69,10299.0,154.1555,154.1918,154.0374,154.0919,10299.0
2019-03-27 12:40:00,169.66,169.77,169.6,169.74,8172.0,154.0647,154.1645,154.0102,154.1373,8172.0
2019-03-27 12:45:00,169.74,169.97,169.74,169.91,4572.0,154.1373,154.3462,154.1373,154.2917,4572.0
2019-03-27 12:50:00,169.92,170.09,169.87,170.09,5568.0,154.3008,154.4551,154.2554,154.4551,5568.0
2019-03-27 12:55:00,170.07,170.08,169.97,169.98,4203.0,154.437,154.446,154.3462,154.3552,4203.0
2019-03-27 13:00:00,169.97,170.0,169.87,169.87,3192.0,154.3462,154.3734,154.2554,154.2554,3192.0
2019-03-27 13:05:00,169.92,170.02,169.79,169.79,6202.0,154.3008,154.3916,154.1827,154.1827,6202.0
2019-03-27 13:10:00,169.78,169.93,169.66,169.93,11600.0,154.1736,154.3098,154.0647,154.3098,11600.0
2019-03-27 13:15:00,169.96,170.02,169.8,169.84,11382.0,154.3371,154.3916,154.1918,154.2281,11382.0
2019-03-27 13:20:00,169.87,169.94,169.72,169.81,13184.0,154.2554,154.3189,154.1191,154.2009,13184.0
2019-03-27 13:25:00,169.82,169.86,169.71,169.72,4170.0,154.2099,154.2463,154.1101,154.1191,4170.0
2019-03-27 13:30:00,169.72,169.79,169.64,169.66,7999.0,154.1191,154.1827,154.0465,154.0647,7999.0
2019-03-27 13:35:00,169.65,169.71,169.62,169.67,8699.0,154.0556,154.1101,154.0283,154.0737,8699.0
2019-03-27 13:40:00,169.69,169.9,169.68,169.88,8380.0,154.0919,154.2826,154.0828,154.2644,8380.0
2019-03-27 13:45:00,169.91,169.93,169.85,169.91,4400.0,154.2917,154.3098,154.2372,154.2917,4400.0
2019-03-27 13:50:00,169.91,170.08,169.86,170.02,7094.0,154.2917,154.446,154.2463,154.3916,7094.0
2019-03-27 13:55:00,170.1,170.15,169.83,169.87,4700.0,154.4642,154.5096,154.219,154.2554,4700.0
2019-03-27 14:00:00,169.89,170.06,169.79,170.01,9315.0,154.2735,154.4279,154.1827,154.3825,9315.0
2019-03-27 14:05:00,169.95,170.04,169.9,170.04,4288.0,154.328,154.4097,154.2826,154.4097,4288.0
2019-03-27 14:10:00,170.07,170.13,169.98,170.13,7367.0,154.437,154.4915,154.3552,154.4915,7367.0
2019-03-27 14:15:00,170.16,170.17,169.89,169.95,6290.0,154.5187,154.5278,154.2735,154.328,6290.0
2019-03-27 14:20:00,169.95,169.97,169.82,169.91,3404.0,154.328,154.3462,154.2099,154.2917,3404.0
2019-03-27 14:25:00,169.93,170.0,169.86,170.0,6061.0,154.3098,154.3734,154.2463,154.3734,6061.0
2019-03-27 14:30:00,169.98,170.12,169.98,170.0,4505.0,154.3552,154.4824,154.3552,154.3734,4505.0
2019-03-27 14:35:00,169.99,169.99,169.73,169.73,4192.0,154.3643,154.3643,154.1282,154.1282,4192.0
2019-03-27 14:40:00,169.74,169.8,169.64,169.74,6090.0,154.1373,154.1918,154.0465,154.1373,6090.0
2019-03-27 14:45:00,169.75,169.84,169.72,169.81,4834.0,154.1464,154.2281,154.1191,154.2009,4834.0
2019-03-27 14:50:00,169.86,169.97,169.73,169.73,7360.0,154.2463,154.3462,154.1282,154.1282,7360.0
2019-03-27 14:55:00,169.8,169.88,169.72,169.83,6936.0,154.1918,154.2644,154.1191,154.219,6936.0
2019-03-27 15:00:00,169.81,169.87,169.68,169.68,6629.0,154.2009,154.2554,154.0828,154.0828,6629.0
2019-03-27 15:05:00,169.7,169.76,169.55,169.6,6615.0,154.101,154.1555,153.9648,154.0102,6615.0
2019-03-27 15:10:00,169.63,169.72,169.58,169.63,8897.0,154.0374,154.1191,153.992,154.0374,8897.0
2019-03-27 15:15:00,169.63,169.8,169.57,169.8,9164.0,154.0374,154.1918,153.9829,154.1918,9164.0
2019-03-27 15:20:00,169.77,169.8,169.71,169.74,10485.0,154.1645,154.1918,154.1101,154.1373,10485.0
2019-03-27 15:25:00,169.7,170.05,169.7,170.03,19571.0,154.101,154.4188,154.101,154.4006,19571.0
2019-03-27 15:30:00,170.07,170.34,170.07,170.33,13903.0,154.437,154.6821,154.437,154.6731,13903.0
2019-03-27 15:35:00,170.36,170.46,170.3,170.39,13702.0,154.7003,154.7911,154.6458,154.7276,13702.0
2019-03-27 15:40:00,170.4,170.4,170.16,170.17,13760.0,154.7366,154.7366,154.5187,154.5278,13760.0
2019-03-27 15:45:00,170.2,170.31,170.12,170.15,17226.0,154.555,154.6549,154.4824,154.5096,17226.0
2019-03-27 15:50:00,170.15,170.21,169.86,169.86,25918.0,154.5096,154.5641,154.2463,154.2463,25918.0
2019-03-27 15:55:00,169.84,170.24,169.79,170.11,44750.0,154.2281,154.5913,154.1827,154.4733,44750.0
2019-03-28 09:30:00,170.25,170.75,170.09,170.09,17635.0,154.6004,155.0545,154.4551,154.4551,17635.0
2019-03-28 09:35:00,170.4,170.84,170.4,170.48,3241.0,154.7366,155.1362,154.7366,154.8093,3241.0
2019-03-28 09:40:00,170.68,170.88,170.48,170.59,5332.0,154.9909,155.1725,154.8093,154.9092,5332.0
2019-03-28 09:45:00,170.48,171.0,170.48,170.79,4563.0,154.8093,155.2815,154.8093,155.0908,4563.0
2019-03-28 09:50:00,170.84,170.96,170.51,170.71,9130.0,155.1362,155.2452,154.8365,155.0181,9130.0
2019-03-28 09:55:00,170.67,170.95,170.67,170.81,7330.0,154.9818,155.2361,154.9818,155.1089,7330.0
2019-03-28 10:00:00,170.81,171.07,170.77,170.98,15269.0,155.1089,155.345,155.0726,155.2633,15269.0
2019-03-28 10:05:00,170.91,170.98,170.89,170.92,2074.0,155.1998,155.2633,155.1816,155.2088,2074.0
2019-03-28 10:10:00,170.91,171.04,170.78,170.9,9892.0,155.1998,155.3178,155.0817,155.1907,9892.0
2019-03-28 10:15:00,170.9,170.91,170.66,170.75,9942.0,155.1907,155.1998,154.9727,155.0545,9942.0
2019-03-28 10:20:00,170.74,170.87,170.74,170.79,4880.0,155.0454,155.1634,155.0454,155.0908,4880.0
2019-03-28 10:25:00,170.81,170.81,170.61,170.62,3038.0,155.1089,155.1089,154.9273,154.9364,3038.0
2019-03-28 10:30:00,170.66,170.73,170.46,170.53,8124.0,154.9727,155.0363,154.7911,154.8547,8124.0
2019-03-28 10:35:00,170.48,170.53,170.2,170.2,6091.0,154.8093,154.8547,154.555,154.555,6091.0
2019-03-28 10:40:00,170.2,170.5,170.1,170.26,18068.0,154.555,154.8274,154.4642,154.6095,18068.0
2019-03-28 10:45:00,170.26,170.32,170.14,170.24,6045.0,154.6095,154.664,154.5005,154.5913,6045.0
2019-03-28 10:50:00,170.22,170.23,170.07,170.12,6354.0,154.5732,154.5823,154.437,154.4824,6354.0
2019-03-28 10:55:00,170.12,170.12,169.95,170.06,10949.0,154.4824,154.4824,154.328,154.4279,10949.0
2019-03-28 11:00:00,170.02,170.13,169.89,170.07,10341.0,154.3916,154.4915,154.2735,154.437,10341.0
2019-03-28 11:05:00,170.09,170.24,170.03,170.24,18252.0,154.4551,154.5913,154.4006,154.5913,18252.0
2019-03-28 11:10:00,170.22,170.54,170.18,170.5,9693.0,154.5732,154.8638,154.5369,154.8274,9693.0
2019-03-28 11:15:00,170.49,170.49,170.37,170.4,4500.0,154.8184,154.8184,154.7094,154.7366,4500.0
2019-03-28 11:20:00,170.36,170.52,170.26,170.42,5500.0,154.7003,154.8456,154.6095,154.7548,5500.0
2019-03-28 11:25:00,170.44,170.58,170.42,170.47,5831.0,154.773,154.9001,154.7548,154.8002,5831.0
2019-03-28 11:30:00,170.47,170.48,170.38,170.41,7512.0,154.8002,154.8093,154.7185,154.7457,7512.0
2019-03-28 11:35:00,170.4,170.45,170.37,170.41,8813.0,154.7366,154.782,154.7094,154.7457,8813.0
2019-03-28 11:40:00,170.43,170.43,170.15,170.2,5588.0,154.7639,154.7639,154.5096,154.555,5588.0
2019-03-28 11:45:00,170.16,170.38,170.05,170.38,4109.0,154.5187,154.7185,154.4188,154.7185,4109.0
2019-03-28 11:50:00,170.41,170.48,170.25,170.34,11002.0,154.7457,154.8093,154.6004,154.6821,11002.0
2019-03-28 11:55:00,170.37,170.38,170.25,170.32,9952.0,154.7094,154.7185,154.6004,154.664,9952.0
2019-03-28 12:00:00,170.33,170.34,170.24,170.33,6586.0,154.6731,154.6821,154.5913,154.6731,6586.0
2019-03-28 12:05:00,170.35,170.41,170.29,170.29,4500.0,154.6912,154.7457,154.6367,154.6367,4500.0
2019-03-28 12:10:00,170.25,170.25,170.1,170.15,9207.0,154.6004,154.6004,154.4642,154.5096,9207.0
2019-03-28 12:15:00,170.15,170.31,170.07,170.27,5438.0,154.5096,154.6549,154.437,154.6186,5438.0
2019-03-28 12:20:00,170.28,170.37,170.28,170.34,3559.0,154.6277,154.7094,154.6277,154.6821,3559.0
2019-03-28 12:25:00,170.33,170.39,170.24,170.31,2900.0,154.6731,154.7276,154.5913,154.6549,2900.0
2019-03-28 12:30:00,170.3,170.41,170.28,170.41,5618.0,154.6458,154.7457,154.6277,154.7457,5618.0
2019-03-28 12:35:00,170.38,170.4,170.29,170.31,3522.0,154.7185,154.7366,154.6367,154.6549,3522.0
2019-03-28 12:40:00,170.37,170.43,170.33,170.43,3827.0,154.7094,154.7639,154.6731,154.7639,3827.0
2019-03-28 12:45:00,170.42,170.5,170.36,170.44,3738.0,154.7548,154.8274,154.7003,154.773,3738.0
2019-03-28 12:50:00,170.48,170.72,170.42,170.7,7320.0,154.8093,155.0272,154.7548,155.0091,7320.0
2019-03-28 12:55:00,170.7,170.7,170.59,170.59,2298.0,155.0091,155.0091,154.9092,154.9092,2298.0
2019-03-28 13:00:00,170.61,170.78,170.55,170.77,6325.0,154.9273,155.0817,154.8728,155.0726,6325.0
2019-03-28 13:05:00,170.81,170.87,170.65,170.65,11719.0,155.1089,155.1634,154.9637,154.9637,11719.0
2019-03-28 13:10:00,170.67,170.77,170.65,170.7,3520.0,154.9818,155.0726,154.9637,155.0091,3520.0
2019-03-28 13:15:00,170.68,170.69,170.62,170.67,4891.0,154.9909,155.0,154.9364,154.9818,4891.0
2019-03-28 13:20:00,170.68,170.8,170.67,170.73,4445.0,154.9909,155.0999,154.9818,155.0363,4445.0
2019-03-28 13:25:00,170.69,170.83,170.68,170.83,5312.0,155.0,155.1271,154.9909,155.1271,5312.0
2019-03-28 13:30:00,170.84,170.89,170.82,170.83,5435.0,155.1362,155.1816,155.118,155.1271,5435.0
2019-03-28 13:35:00,170.82,170.83,170.71,170.71,2852.0,155.118,155.1271,155.0181,155.0181,2852.0
2019-03-28 13:40:00,170.74,170.79,170.66,170.72,5799.0,155.0454,155.0908,154.9727,155.0272,5799.0
2019-03-28 13:45:00,170.73,170.83,170.73,170.79,6782.0,155.0363,155.1271,155.0363,155.0908,6782.0
2019-03-28 13:50:00,170.82,170.87,170.77,170.87,5234.0,155.118,155.1634,155.0726,155.1634,5234.0
2019-03-28 13:55:00,170.88,170.93,170.83,170.92,4550.0,155.1725,155.2179,155.1271,155.2088,4550.0
2019-03-28 14:00:00,170.89,171.05,170.89,171.02,3794.0,155.1816,155.3269,155.1816,155.2996,3794.0
2019-03-28 14:05:00,171.02,171.02,170.89,170.92,6523.0,155.2996,155.2996,155.1816,155.2088,6523.0
2019-03-28 14:10:00,170.94,170.99,170.82,170.92,5108.0,155.227,155.2724,155.118,155.2088,5108.0
2019-03-28 14:15:00,170.92,170.98,170.88,170.97,5297.0,155.2088,155.2633,155.1725,155.2542,5297.0
2019-03-28 14:20:00,170.96,171.2,170.95,171.2,8243.0,155.2452,155.4631,155.2361,155.4631,8243.0
2019-03-28 14:25:00,171.2,171.25,171.08,171.25,12911.0,155.4631,155.5085,155.3541,155.5085,12911.0
2019-03-28 14:30:00,171.25,171.39,171.23,171.34,9272.0,155.5085,155.6356,155.4903,155.5902,9272.0
2019-03-28 14:35:00,171.33,171.48,171.31,171.46,8900.0,155.5811,155.7174,155.563,155.6992,8900.0
2019-03-28 14:40:00,171.46,171.52,171.4,171.52,8466.0,155.6992,155.7537,155.6447,155.7537,8466.0
2019-03-28 14:45:00,171.52,171.58,171.44,171.45,9227.0,155.7537,155.8082,155.681,155.6901,9227.0
2019-03-28 14:50:00,171.47,171.62,171.45,171.48,12508.0,155.7083,155.8445,155.6901,155.7174,12508.0
2019-03-28 14:55:00,171.49,171.64,171.45,171.59,19598.0,155.7264,155.8627,155.6901,155.8172,19598.0
2019-03-28 15:00:00,171.6,171.66,171.51,171.63,13463.0,155.8263,155.8808,155.7446,155.8536,13463.0
2019-03-28 15:05:00,171.63,171.64,171.54,171.59,9647.0,155.8536,155.8627,155.7718,155.8172,9647.0
2019-03-28 15:10:00,171.57,171.86,171.57,171.84,16225.0,155.7991,156.0624,155.7991,156.0443,16225.0
2019-03-28 15:15:00,171.86,171.91,171.84,171.85,12089.0,156.0624,156.1078,156.0443,156.0533,12089.0
2019-03-28 15:20:00,171.84,171.93,171.68,171.81,53897.0,156.0443,156.126,155.899,156.017,53897.0
2019-03-28 15:25:00,171.79,171.95,171.79,171.88,21744.0,155.9989,156.1442,155.9989,156.0806,21744.0
2019-03-28 15:30:00,171.87,172.1,171.87,172.08,32410.0,156.0715,156.2804,156.0715,156.2622,32410.0
2019-03-28 15:35:00,172.04,172.05,171.96,171.99,19767.0,156.2259,156.235,156.1532,156.1805,19767.0
2019-03-28 15:40:00,171.99,172.27,171.95,172.24,25374.0,156.1805,156.4347,156.1442,156.4075,25374.0
2019-03-28 15:45:00,172.26,172.37,172.17,172.23,38816.0,156.4257,156.5255,156.3439,156.3984,38816.0
2019-03-28 15:50:00,172.21,172.24,172.03,172.23,31007.0,156.3803,156.4075,156.2168,156.3984,31007.0
2019-03-28 15:55:00,172.26,172.52,172.19,172.51,97524.0,156.4257,156.6618,156.3621,156.6527,97524.0
2019-03-29 09:30:00,172.97,173.25,172.75,173.03,42715.0,157.0704,157.3247,156.8706,157.1249,42715.0
2019-03-29 09:35:00,173.18,173.44,173.06,173.4,20349.0,157.2611,157.4972,157.1521,157.4609,20349.0
2019-03-29 09:40:00,173.29,173.66,173.25,173.59,36954.0,157.361,157.697,157.3247,157.6334,36954.0
2019-03-29 09:45:00,173.55,173.96,173.53,173.7,48970.0,157.5971,157.9694,157.5789,157.7333,48970.0
2019-03-29 09:50:00,173.78,174.19,173.78,174.15,29022.0,157.8059,158.1783,157.8059,158.1419,29022.0
2019-03-29 09:55:00,174.11,174.29,173.91,174.22,8410.0,158.1056,158.2691,157.924,158.2055,8410.0
2019-03-29 10:00:00,174.22,174.35,173.76,173.99,58657.0,158.2055,158.3235,157.7878,157.9966,58657.0
2019-03-29 10:05:00,174.0,174.04,173.65,173.65,6332.0,158.0057,158.042,157.6879,157.6879,6332.0
2019-03-29 10:10:00,173.65,173.76,173.6,173.69,8242.0,157.6879,157.7878,157.6425,157.7242,8242.0
2019-03-29 10:15:00,173.66,173.69,173.56,173.6,9024.0,157.697,157.7242,157.6062,157.6425,9024.0
2019-03-29 10:20:00,173.6,173.66,173.18,173.66,23906.0,157.6425,157.697,157.2611,157.697,23906.0
2019-03-29 10:25:00,173.68,173.87,173.66,173.85,6206.0,157.7151,157.8877,157.697,157.8695,6206.0
2019-03-29 10:30:00,173.88,174.1,173.79,174.09,35120.0,157.8967,158.0965,157.815,158.0874,35120.0
2019-03-29 10:35:00,174.01,174.35,173.95,174.28,13224.0,158.0148,158.3235,157.9603,158.26,13224.0
2019-03-29 10:40:00,174.21,174.27,173.81,173.83,5479.0,158.1964,158.2509,157.8332,157.8513,5479.0
2019-03-29 10:45:00,173.76,173.88,173.75,173.77,5806.0,157.7878,157.8967,157.7787,157.7969,5806.0
2019-03-29 10:50:00,173.77,173.84,173.65,173.71,7707.0,157.7969,157.8604,157.6879,157.7424,7707.0
2019-03-29 10:55:00,173.7,173.74,173.45,173.57,10408.0,157.7333,157.7696,157.5063,157.6152,10408.0
2019-03-29 11:00:00,173.59,174.09,173.59,174.06,17672.0,157.6334,158.0874,157.6334,158.0602,17672.0
2019-03-29 11:05:00,174.06,174.21,173.98,174.2,14849.0,158.0602,158.1964,157.9876,158.1873,14849.0
2019-03-29 11:10:00,174.19,174.43,174.19,174.43,7589.0,158.1783,158.3962,158.1783,158.3962,7589.0
2019-03-29 11:15:00,174.43,174.44,174.34,174.44,9536.0,158.3962,158.4053,158.3145,158.4053,9536.0
2019-03-29 11:20:00,174.48,174.74,174.47,174.69,12482.0,158.4416,158.6777,158.4325,158.6323,12482.0
2019-03-29 11:25:00,174.71,174.87,174.68,174.85,14401.0,158.6505,158.7957,158.6232,158.7776,14401.0
2019-03-29 11:30:00,174.86,175.18,174.82,175.14,47978.0,158.7867,159.0772,158.7503,159.0409,47978.0
2019-03-29 11:35:00,175.18,175.25,175.11,175.15,14500.0,159.0772,159.1408,159.0137,159.05,14500.0
2019-03-29 11:40:00,175.13,175.16,174.81,174.88,11030.0,159.0318,159.0591,158.7413,158.8048,11030.0
2019-03-29 11:45:00,174.78,174.99,174.6,174.99,10892.0,158.714,158.9047,158.5506,158.9047,10892.0
2019-03-29 11:50:00,174.94,175.1,174.78,175.01,19641.0,158.8593,159.0046,158.714,158.9229,19641.0
2019-03-29 11:55:00,175.07,175.14,175.0,175.08,15184.0,158.9774,159.0409,158.9138,158.9864,15184.0
2019-03-29 12:00:00,175.09,175.15,174.97,174.99,19540.0,158.9955,159.05,158.8866,158.9047,19540.0
2019-03-29 12:05:00,174.98,175.07,174.91,174.98,17540.0,158.8956,158.9774,158.8321,158.8956,17540.0
2019-03-29 12:10:00,174.97,175.05,174.88,174.89,15962.0,158.8866,158.9592,158.8048,158.8139,15962.0
2019-03-29 12:15:00,174.92,175.05,174.88,175.03,12371.0,158.8411,158.9592,158.8048,158.941,12371.0
2019-03-29 12:20:00,174.98,175.03,174.9,175.01,15310.0,158.8956,158.941,158.823,158.9229,15310.0
2019-03-29 12:25:00,174.94,175.14,174.94,175.1,12163.0,158.8593,159.0409,158.8593,159.0046,12163.0
2019-03-29 12:30:00,175.08,175.09,175.01,175.04,13441.0,158.9864,158.9955,158.9229,158.9501,13441.0
2019-03-29 12:35:00,175.05,175.18,175.03,175.11,8220.0,158.9592,159.0772,158.941,159.0137,8220.0
2019-03-29 12:40:00,175.08,175.22,175.05,175.2,19374.0,158.9864,159.1136,158.9592,159.0954,19374.0
2019-03-29 12:45:00,175.22,175.27,175.11,175.14,9242.0,159.1136,159.159,159.0137,159.0409,9242.0
2019-03-29 12:50:00,175.14,175.15,175.04,175.07,6901.0,159.0409,159.05,158.9501,158.9774,6901.0
2019-03-29 12:55:00,175.05,175.1,175.02,175.05,9013.0,158.9592,159.0046,158.932,158.9592,9013.0
2019-03-29 13:00:00,175.01,175.3,175.01,175.3,19372.0,158.9229,159.1862,158.9229,159.1862,19372.0
2019-03-29 13:05:00,175.28,175.29,175.08,175.19,12945.0,159.1681,159.1771,158.9864,159.0863,12945.0
2019-03-29 13:10:00,175.2,175.36,175.2,175.22,7465.0,159.0954,159.2407,159.0954,159.1136,7465.0
2019-03-29 13:15:00,175.22,175.31,175.13,175.27,15320.0,159.1136,159.1953,159.0318,159.159,15320.0
2019-03-29 13:20:00,175.27,175.43,175.27,175.4,20192.0,159.159,159.3043,159.159,159.277,20192.0
2019-03-29 13:25:00,175.45,175.59,175.43,175.56,24749.0,159.3224,159.4496,159.3043,159.4223,24749.0
2019-03-29 13:30:00,175.56,175.57,175.38,175.48,49148.0,159.4223,159.4314,159.2589,159.3497,49148.0
2019-03-29 13:35:00,175.52,175.84,175.5,175.84,24916.0,159.386,159.6766,159.3678,159.6766,24916.0
2019-03-29 13:40:00,175.81,176.15,175.81,176.15,12190.0,159.6493,159.9581,159.6493,159.9581,12190.0
2019-03-29 13:45:00,176.16,176.28,176.11,176.26,17227.0,159.9672,160.0761,159.9218,160.058,17227.0
2019-03-29 13:50:00,176.27,176.34,176.22,176.22,10962.0,160.0671,160.1306,160.0217,160.0217,10962.0
2019-03-29 13:55:00,176.24,176.28,176.13,176.23,16149.0,160.0398,160.0761,159.9399,160.0307,16149.0
2019-03-29 14:00:00,176.22,176.46,176.2,176.45,25596.0,160.0217,160.2396,160.0035,160.2305,25596.0
2019-03-29 14:05:00,176.38,176.38,176.01,176.06,12292.0,160.1669,160.1669,159.831,159.8764,12292.0
2019-03-29 14:10:00,176.06,176.08,175.72,175.77,13249.0,159.8764,159.8945,159.5676,159.613,13249.0
2019-03-29 14:15:00,175.72,175.81,175.55,175.6,7541.0,159.5676,159.6493,159.4132,159.4586,7541.0
2019-03-29 14:20:00,175.58,175.81,175.58,175.67,9081.0,159.4405,159.6493,159.4405,159.5222,9081.0
2019-03-29 14:25:00,175.67,175.74,175.62,175.73,9958.0,159.5222,159.5858,159.4768,159.5767,9958.0
2019-03-29 14:30:00,175.72,175.91,175.69,175.87,12748.0,159.5676,159.7401,159.5404,159.7038,12748.0
2019-03-29 14:35:00,175.87,175.9,175.56,175.6,9277.0,159.7038,159.7311,159.4223,159.4586,9277.0
2019-03-29 14:40:00,175.62,175.75,175.5,175.63,37855.0,159.4768,159.5949,159.3678,159.4859,37855.0
2019-03-29 14:45:00,175.62,175.93,175.62,175.92,49923.0,159.4768,159.7583,159.4768,159.7492,49923.0
2019-03-29 14:50:00,175.91,176.07,175.62,176.06,51436.0,159.7401,159.8854,159.4768,159.8764,51436.0
2019-03-29 14:55:00,176.06,176.09,175.96,176.08,20408.0,159.8764,159.9036,159.7856,159.8945,20408.0
2019-03-29 15:00:00,176.08,176.22,176.07,176.08,13254.0,159.8945,160.0217,159.8854,159.8945,13254.0
2019-03-29 15:05:00,176.06,176.09,175.84,175.91,42618.0,159.8764,159.9036,159.6766,159.7401,42618.0
2019-03-29 15:10:00,175.88,175.96,175.75,175.93,26461.0,159.7129,159.7856,159.5949,159.7583,26461.0
2019-03-29 15:15:00,175.89,176.07,175.83,175.93,11680.0,159.722,159.8854,159.6675,159.7583,11680.0
2019-03-29 15:20:00,175.88,175.88,175.66,175.66,7646.0,159.7129,159.7129,159.5131,159.5131,7646.0
2019-03-29 15:25:00,175.65,175.75,175.57,175.66,13664.0,159.504,159.5949,159.4314,159.5131,13664.0
2019-03-29 15:30:00,175.68,175.73,175.5,175.71,12768.0,159.5313,159.5767,159.3678,159.5585,12768.0
2019-03-29 15:35:00,175.73,175.75,175.57,175.71,29288.0,159.5767,159.5949,159.4314,159.5585,29288.0
2019-03-29 15:40:00,175.74,175.92,175.58,175.62,23481.0,159.5858,159.7492,159.4405,159.4768,23481.0
2019-03-29 15:45:00,175.63,175.69,175.31,175.32,35194.0,159.4859,159.5404,159.1953,159.2044,35194.0
2019-03-29 15:50:00,175.32,175.56,175.28,175.42,42650.0,159.2044,159.4223,159.1681,159.2952,42650.0
2019-03-29 15:55:00,175.43,175.63,175.34,175.34,92835.0,159.3043,159.4859,159.2225,159.2225,92835.0
2019-04-01 09:30:00,176.91,177.29,176.03,176.23,64040.0,160.6482,160.9933,159.8491,160.0307,64040.0
2019-04-01 09:35:00,176.2,176.22,174.52,174.78,42068.0,160.0035,160.0217,158.4779,158.714,42068.0
2019-04-01 09:40:00,174.79,175.13,174.65,175.06,21468.0,158.7231,159.0318,158.596,158.9683,21468.0
2019-04-01 09:45:00,175.14,175.76,175.0,175.76,25966.0,159.0409,159.6039,158.9138,159.6039,25966.0
2019-04-01 09:50:00,175.89,176.41,175.79,176.24,12266.0,159.722,160.1942,159.6312,160.0398,12266.0
2019-04-01 09:55:00,176.26,177.05,176.12,177.04,18335.0,160.058,160.7754,159.9308,160.7663,18335.0
2019-04-01 10:00:00,177.1,177.24,176.93,177.14,18264.0,160.8208,160.9479,160.6664,160.8571,18264.0
2019-04-01 10:05:00,177.11,177.47,176.95,177.25,36305.0,160.8298,161.1568,160.6845,160.957,36305.0
2019-04-01 10:10:00,177.18,177.68,177.07,177.61,17737.0,160.8934,161.3474,160.7935,161.2839,17737.0
2019-04-01 10:15:00,177.68,177.96,177.64,177.79,25150.0,161.3474,161.6017,161.3111,161.4473,25150.0
2019-04-01 10:20:00,177.86,177.94,177.61,177.71,20397.0,161.5109,161.5835,161.2839,161.3747,20397.0
2019-04-01 10:25:00,177.73,177.98,177.55,177.56,15077.0,161.3929,161.6199,161.2294,161.2385,15077.0
2019-04-01 10:30:00,177.59,178.2,177.59,177.95,26932.0,161.2657,161.8196,161.2657,161.5926,26932.0
2019-04-01 10:35:00,177.96,177.96,177.76,177.88,15452.0,161.6017,161.6017,161.4201,161.5291,15452.0
2019-04-01 10:40:00,177.88,178.1,177.73,178.08,24031.0,161.5291,161.7288,161.3929,161.7107,24031.0
2019-04-01 10:45:00,178.06,178.15,177.95,178.09,15598.0,161.6925,161.7742,161.5926,161.7198,15598.0
2019-04-01 10:50:00,178.12,178.34,178.08,178.24,38345.0,161.747,161.9468,161.7107,161.856,38345.0
2019-04-01 10:55:00,178.24,178.35,178.13,178.18,54273.0,161.856,161.9559,161.7561,161.8015,54273.0
2019-04-01 11:00:00,178.19,178.37,177.77,177.88,44051.0,161.8106,161.974,161.4292,161.5291,44051.0
2019-04-01 11:05:00,177.9,177.91,177.52,177.61,15341.0,161.5472,161.5563,161.2022,161.2839,15341.0
2019-04-01 11:10:00,177.63,177.75,177.52,177.64,14147.0,161.302,161.411,161.2022,161.3111,14147.0
2019-04-01 11:15:00,177.65,177.79,177.37,177.39,10208.0,161.3202,161.4473,161.0659,161.0841,10208.0
2019-04-01 11:20:00,177.37,178.05,177.36,178.0,24090.0,161.0659,161.6834,161.0569,161.638,24090.0
2019-04-01 11:25:00,178.0,178.14,177.88,178.0,13893.0,161.638,161.7652,161.5291,161.638,13893.0
2019-04-01 11:30:00,178.0,178.1,177.6,177.81,68562.0,161.638,161.7288,161.2748,161.4655,68562.0
2019-04-01 11:35:00,177.9,178.09,177.83,178.0,42246.0,161.5472,161.7198,161.4837,161.638,42246.0
2019-04-01 11:40:00,177.99,178.13,177.88,177.97,16594.0,161.629,161.7561,161.5291,161.6108,16594.0
2019-04-01 11:45:00,177.95,178.13,177.82,178.08,27623.0,161.5926,161.7561,161.4746,161.7107,27623.0
2019-04-01 11:50:00,178.09,178.09,177.87,177.96,24656.0,161.7198,161.7198,161.52,161.6017,24656.0
2019-04-01 11:55:00,177.96,178.14,177.9,178.07,16663.0,161.6017,161.7652,161.5472,161.7016,16663.0
2019-04-01 12:00:00,178.08,178.19,177.98,178.06,14111.0,161.7107,161.8106,161.6199,161.6925,14111.0
2019-04-01 12:05:00,178.04,178.14,177.97,177.97,13729.0,161.6744,161.7652,161.6108,161.6108,13729.0
2019-04-01 12:10:00,177.97,178.27,177.89,178.24,54164.0,161.6108,161.8832,161.5381,161.856,54164.0
2019-04-01 12:15:00,178.25,178.4,178.18,178.37,15107.0,161.8651,162.0013,161.8015,161.974,15107.0
2019-04-01 12:20:00,178.35,178.59,178.35,178.4,13036.0,161.9559,162.1738,161.9559,162.0013,13036.0
2019-04-01 12:25:00,178.35,178.38,177.75,177.92,224217.0,161.9559,161.9831,161.411,161.5654,224217.0
2019-04-01 12:30:00,177.89,177.89,177.48,177.64,15180.0,161.5381,161.5381,161.1658,161.3111,15180.0
2019-04-01 12:35:00,177.61,177.64,177.21,177.34,14092.0,161.2839,161.3111,160.9206,161.0387,14092.0
2019-04-01 12:40:00,177.29,177.39,177.21,177.29,9758.0,160.9933,161.0841,160.9206,160.9933,9758.0
2019-04-01 12:45:00,177.29,177.38,177.17,177.27,9226.0,160.9933,161.075,160.8843,160.9751,9226.0
2019-04-01 12:50:00,177.29,177.33,177.16,177.26,12509.0,160.9933,161.0296,160.8752,160.9661,12509.0
2019-04-01 12:55:00,177.26,177.34,177.21,177.31,6950.0,160.9661,161.0387,160.9206,161.0115,6950.0
2019-04-01 13:00:00,177.32,177.32,176.95,176.96,11205.0,161.0205,161.0205,160.6845,160.6936,11205.0
2019-04-01 13:05:00,176.98,177.47,176.89,177.38,27333.0,160.7118,161.1568,160.6301,161.075,27333.0
2019-04-01 13:10:00,177.4,177.63,177.36,177.51,55235.0,161.0932,161.302,161.0569,161.1931,55235.0
2019-04-01 13:15:00,177.5,177.54,177.4,177.49,79403.0,161.184,161.2203,161.0932,161.1749,79403.0
2019-04-01 13:20:00,177.55,177.56,177.45,177.51,17015.0,161.2294,161.2385,161.1386,161.1931,17015.0
2019-04-01 13:25:00,177.53,177.65,177.46,177.55,21074.0,161.2112,161.3202,161.1477,161.2294,21074.0
2019-04-01 13:30:00,177.55,177.57,177.38,177.5,46421.0,161.2294,161.2476,161.075,161.184,46421.0
2019-04-01 13:35:00,177.5,177.52,177.42,177.47,32201.0,161.184,161.2022,161.1113,161.1568,32201.0
2019-04-01 13:40:00,177.46,177.5,176.93,177.07,48820.0,161.1477,161.184,160.6664,160.7935,48820.0
2019-04-01 13:45:00,177.07,177.2,176.96,177.06,11380.0,160.7935,160.9116,160.6936,160.7844,11380.0
2019-04-01 13:50:00,177.06,177.08,176.87,176.89,11626.0,160.7844,160.8026,160.6119,160.6301,11626.0
2019-04-01 13:55:00,176.83,177.06,176.62,176.78,14729.0,160.5756,160.7844,160.3849,160.5302,14729.0
2019-04-01 14:00:00,176.77,176.8,176.59,176.76,10241.0,160.5211,160.5483,160.3576,160.512,10241.0
2019-04-01 14:05:00,176.81,176.82,176.46,176.68,30000.0,160.5574,160.5665,160.2396,160.4394,30000.0
2019-04-01 14:10:00,176.72,176.8,176.5,176.66,28519.0,160.4757,160.5483,160.2759,160.4212,28519.0
2019-04-01 14:15:00,176.7,177.01,176.62,176.96,33573.0,160.4575,160.739,160.3849,160.6936,33573.0
2019-04-01 14:20:00,176.92,177.06,176.83,177.03,18373.0,160.6573,160.7844,160.5756,160.7572,18373.0
2019-04-01 14:25:00,177.0,177.11,176.92,176.97,24614.0,160.73,160.8298,160.6573,160.7027,24614.0
2019-04-01 14:30:00,176.99,177.18,176.92,177.18,37971.0,160.7209,160.8934,160.6573,160.8934,37971.0
2019-04-01 14:35:00,177.18,177.19,176.96,177.11,31624.0,160.8934,160.9025,160.6936,160.8298,31624.0
2019-04-01 14:40:00,177.1,177.44,177.09,177.42,35424.0,160.8208,161.1295,160.8117,161.1113,35424.0
2019-04-01 14:45:00,177.44,177.5,177.32,177.39,17134.0,161.1295,161.184,161.0205,161.0841,17134.0
2019-04-01 14:50:00,177.39,177.55,177.39,177.41,12508.0,161.0841,161.2294,161.0841,161.1023,12508.0
2019-04-01 14:55:00,177.41,177.61,177.35,177.56,21649.0,161.1023,161.2839,161.0478,161.2385,21649.0
2019-04-01 15:00:00,177.54,177.65,177.48,177.53,23107.0,161.2203,161.3202,161.1658,161.2112,23107.0
2019-04-01 15:05:00,177.52,177.61,177.35,177.44,45844.0,161.2022,161.2839,161.0478,161.1295,45844.0
2019-04-01 15:10:00,177.43,177.46,177.3,177.41,23958.0,161.1204,161.1477,161.0024,161.1023,23958.0
2019-04-01 15:15:00,177.38,177.54,177.34,177.52,18641.0,161.075,161.2203,161.0387,161.2022,18641.0
2019-04-01 15:20:00,177.53,177.84,177.44,177.78,22292.0,161.2112,161.4927,161.1295,161.4383,22292.0
2019-04-01 15:25:00,177.76,178.0,177.76,177.98,33773.0,161.4201,161.638,161.4201,161.6199,33773.0
2019-04-01 15:30:00,177.96,177.99,177.47,177.5,44219.0,161.6017,161.629,161.1568,161.184,44219.0
2019-04-01 15:35:00,177.49,177.69,177.45,177.59,33550.0,161.1749,161.3565,161.1386,161.2657,33550.0
2019-04-01 15:40:00,177.58,177.75,177.42,177.58,36464.0,161.2566,161.411,161.1113,161.2566,36464.0
2019-04-01 15:45:00,177.56,177.62,177.44,177.56,40574.0,161.2385,161.293,161.1295,161.2385,40574.0
2019-04-01 15:50:00,177.55,177.61,177.41,177.53,61389.0,161.2294,161.2839,161.1023,161.2112,61389.0
2019-04-01 15:55:00,177.53,177.89,177.53,177.54,131269.0,161.2112,161.5381,161.2112,161.2203,131269.0
2019-04-02 09:30:00,178.25,178.61,177.2,177.33,124496.0,161.8651,162.192,160.9116,161.0296,124496.0
2019-04-02 09:35:00,177.33,177.74,176.69,176.93,53319.0,161.0296,161.4019,160.4484,160.6664,53319.0
2019-04-02 09:40:00,176.69,176.77,175.5,175.65,17891.0,160.4484,160.5211,159.3678,159.504,17891.0
2019-04-02 09:45:00,175.69,176.66,175.68,176.43,61216.0,159.5404,160.4212,159.5313,160.2123,61216.0
2019-04-02 09:50:00,176.38,177.07,176.37,176.9,99426.0,160.1669,160.7935,160.1579,160.6391,99426.0
2019-04-02 09:55:00,176.9,177.13,176.72,176.97,87115.0,160.6391,160.848,160.4757,160.7027,87115.0
2019-04-02 10:00:00,177.0,177.18,176.89,177.17,48910.0,160.73,160.8934,160.6301,160.8843,48910.0
2019-04-02 10:05:00,177.12,177.44,176.97,177.41,26105.0,160.8389,161.1295,160.7027,161.1023,26105.0
2019-04-02 10:10:00,177.43,178.07,177.43,177.92,56116.0,161.1204,161.7016,161.1204,161.5654,56116.0
2019-04-02 10:15:00,177.95,178.15,177.56,177.56,38409.0,161.5926,161.7742,161.2385,161.2385,38409.0
2019-04-02 10:20:00,177.59,177.98,177.53,177.8,24505.0,161.2657,161.6199,161.2112,161.4564,24505.0
2019-04-02 10:25:00,177.86,178.05,177.73,178.0,74544.0,161.5109,161.6834,161.3929,161.638,74544.0
2019-04-02 10:30:00,178.02,178.2,177.88,178.0,53533.0,161.6562,161.8196,161.5291,161.638,53533.0
2019-04-02 10:35:00,177.99,178.08,177.88,178.0,18344.0,161.629,161.7107,161.5291,161.638,18344.0
2019-04-02 10:40:00,177.94,178.07,177.88,178.0,34198.0,161.5835,161.7016,161.5291,161.638,34198.0
2019-04-02 10:45:00,178.03,178.03,177.44,177.62,53671.0,161.6653,161.6653,161.1295,161.293,53671.0
2019-04-02 10:50:00,177.66,177.77,177.37,177.37,16922.0,161.3293,161.4292,161.0659,161.0659,16922.0
2019-04-02 10:55:00,177.26,177.41,177.07,177.2,11332.0,160.9661,161.1023,160.7935,160.9116,11332.0
2019-04-02 11:00:00,177.12,177.24,176.95,176.96,10107.0,160.8389,160.9479,160.6845,160.6936,10107.0
2019-04-02 11:05:00,176.93,177.15,176.92,177.12,16745.0,160.6664,160.8662,160.6573,160.8389,16745.0
2019-04-02 11:10:00,177.15,177.15,176.79,176.9,11216.0,160.8662,160.8662,160.5393,160.6391,11216.0
2019-04-02 11:15:00,176.9,177.21,176.86,177.04,10915.0,160.6391,160.9206,160.6028,160.7663,10915.0
2019-04-02 11:20:00,177.09,177.46,177.09,177.41,10256.0,160.8117,161.1477,160.8117,161.1023,10256.0
2019-04-02 11:25:00,177.39,177.61,177.36,177.55,8611.0,161.0841,161.2839,161.0569,161.2294,8611.0
2019-04-02 11:30:00,177.61,177.73,177.54,177.67,9777.0,161.2839,161.3929,161.2203,161.3384,9777.0
2019-04-02 11:35:00,177.64,177.72,177.52,177.71,4552.0,161.3111,161.3838,161.2022,161.3747,4552.0
2019-04-02 11:40:00,177.63,177.76,177.54,177.61,8970.0,161.302,161.4201,161.2203,161.2839,8970.0
2019-04-02 11:45:00,177.63,177.92,177.63,177.88,12347.0,161.302,161.5654,161.302,161.5291,12347.0
2019-04-02 11:50:00,177.84,177.95,177.77,177.91,9789.0,161.4927,161.5926,161.4292,161.5563,9789.0
2019-04-02 11:55:00,177.89,178.01,177.81,177.91,9891.0,161.5381,161.6471,161.4655,161.5563,9891.0
2019-04-02 12:00:00,177.88,177.92,177.79,177.84,6035.0,161.5291,161.5654,161.4473,161.4927,6035.0
2019-04-02 12:05:00,177.82,177.82,177.46,177.49,10460.0,161.4746,161.4746,161.1477,161.1749,10460.0
2019-04-02 12:10:00,177.52,177.59,177.47,177.52,10330.0,161.2022,161.2657,161.1568,161.2022,10330.0
2019-04-02 12:15:00,177.55,177.64,177.5,177.5,10557.0,161.2294,161.3111,161.184,161.184,10557.0
2019-04-02 12:20:00,177.43,177.56,177.35,177.36,6702.0,161.1204,161.2385,161.0478,161.0569,6702.0
2019-04-02 12:25:00,177.35,177.43,177.25,177.39,12769.0,161.0478,161.1204,160.957,161.0841,12769.0
2019-04-02 12:30:00,177.39,177.42,177.31,177.41,8042.0,161.0841,161.1113,161.0115,161.1023,8042.0
2019-04-02 12:35:00,177.43,177.43,177.22,177.4,16850.0,161.1204,161.1204,160.9297,161.0932,16850.0
2019-04-02 12:40:00,177.37,177.43,177.34,177.43,8259.0,161.0659,161.1204,161.0387,161.1204,8259.0
2019-04-02 12:45:00,177.4,177.62,177.35,177.53,13480.0,161.0932,161.293,161.0478,161.2112,13480.0
2019-04-02 12:50:00,177.55,177.74,177.47,177.74,6630.0,161.2294,161.4019,161.1568,161.4019,6630.0
2019-04-02 12:55:00,177.74,177.85,177.7,177.76,7573.0,161.4019,161.5018,161.3656,161.4201,7573.0
2019-04-02 13:00:00,177.73,177.99,177.7,177.88,11661.0,161.3929,161.629,161.3656,161.5291,11661.0
2019-04-02 13:05:00,177.89,178.08,177.79,178.05,20505.0,161.5381,161.7107,161.4473,161.6834,20505.0
2019-04-02 13:10:00,178.06,178.06,177.91,178.01,9582.0,161.6925,161.6925,161.5563,161.6471,9582.0
2019-04-02 13:15:00,178.04,178.12,177.92,177.97,18603.0,161.6744,161.747,161.5654,161.6108,18603.0
2019-04-02 13:20:00,177.97,178.13,177.96,178.01,7945.0,161.6108,161.7561,161.6017,161.6471,7945.0
2019-04-02 13:25:00,178.08,178.14,177.95,178.02,7714.0,161.7107,161.7652,161.5926,161.6562,7714.0
2019-04-02 13:30:00,178.01,178.07,177.92,178.01,10114.0,161.6471,161.7016,161.5654,161.6471,10114.0
2019-04-02 13:35:00,177.99,178.14,177.97,177.99,5162.0,161.629,161.7652,161.6108,161.629,5162.0
2019-04-02 13:40:00,177.97,178.17,177.95,178.17,4611.0,161.6108,161.7924,161.5926,161.7924,4611.0
2019-04-02 13:45:00,178.1,178.13,177.96,178.03,5731.0,161.7288,161.7561,161.6017,161.6653,5731.0
2019-04-02 13:50:00,178.06,178.14,177.95,177.96,8171.0,161.6925,161.7652,161.5926,161.6017,8171.0
2019-04-02 13:55:00,177.98,178.01,177.82,177.82,6515.0,161.6199,161.6471,161.4746,161.4746,6515.0
2019-04-02 14:00:00,177.82,177.91,177.65,177.7,11129.0,161.4746,161.5563,161.3202,161.3656,11129.0
2019-04-02 14:05:00,177.76,177.81,177.69,177.74,9840.0,161.4201,161.4655,161.3565,161.4019,9840.0
2019-04-02 14:10:00,177.76,177.76,177.55,177.61,8346.0,161.4201,161.4201,161.2294,161.2839,8346.0
2019-04-02 14:15:00,177.56,177.79,177.56,177.75,10707.0,161.2385,161.4473,161.2385,161.411,10707.0
2019-04-02 14:20:00,177.74,177.84,177.66,177.76,9820.0,161.4019,161.4927,161.3293,161.4201,9820.0
2019-04-02 14:25:00,177.77,177.81,177.59,177.69,11706.0,161.4292,161.4655,161.2657,161.3565,11706.0
2019-04-02 14:30:00,177.73,177.79,177.66,177.74,11303.0,161.3929,161.4473,161.3293,161.4019,11303.0
2019-04-02 14:35:00,177.72,177.81,177.64,177.7,8780.0,161.3838,161.4655,161.3111,161.3656,8780.0
2019-04-02 14:40:00,177.72,177.8,177.64,177.76,6791.0,161.3838,161.4564,161.3111,161.4201,6791.0
2019-04-02 14:45:00,177.78,177.79,177.62,177.68,7078.0,161.4383,161.4473,161.293,161.3474,7078.0
2019-04-02 14:50:00,177.64,177.78,177.64,177.73,13279.0,161.3111,161.4383,161.3111,161.3929,13279.0
2019-04-02 14:55:00,177.74,177.77,177.59,177.64,16046.0,161.4019,161.4292,161.2657,161.3111,16046.0
2019-04-02 15:00:00,177.61,177.64,177.5,177.57,23606.0,161.2839,161.3111,161.184,161.2476,23606.0
2019-04-02 15:05:00,177.56,177.61,177.48,177.49,10277.0,161.2385,161.2839,161.1658,161.1749,10277.0
2019-04-02 15:10:00,177.5,177.53,177.31,177.4,12535.0,161.184,161.2112,161.0115,161.0932,12535.0
2019-04-02 15:15:00,177.43,177.47,177.34,177.34,8862.0,161.1204,161.1568,161.0387,161.0387,8862.0
2019-04-02 15:20:00,177.33,177.34,177.2,177.31,12878.0,161.0296,161.0387,160.9116,161.0115,12878.0
2019-04-02 15:25:00,177.31,177.31,177.17,177.19,48266.0,161.0115,161.0115,160.8843,160.9025,48266.0
2019-04-02 15:30:00,177.16,177.21,177.1,177.18,18991.0,160.8752,160.9206,160.8208,160.8934,18991.0
2019-04-02 15:35:00,177.17,177.19,176.89,176.9,65651.0,160.8843,160.9025,160.6301,160.6391,65651.0
2019-04-02 15:40:00,176.89,177.09,176.89,177.01,79993.0,160.6301,160.8117,160.6301,160.739,79993.0
2019-04-02 15:45:00,177.0,177.17,176.88,176.98,28639.0,160.73,160.8843,160.621,160.7118,28639.0
2019-04-02 15:50:00,176.99,177.04,176.71,176.93,39941.0,160.7209,160.7663,160.4666,160.6664,39941.0
2019-04-02 15:55:00,176.93,176.93,176.67,176.74,82541.0,160.6664,160.6664,160.4303,160.4939,82541.0
2019-04-03 09:30:00,177.26,177.4,176.81,177.0,41880.0,160.9661,161.0932,160.5574,160.73,41880.0
2019-04-03 09:35:00,176.86,177.85,176.86,177.85,21428.0,160.6028,161.5018,160.6028,161.5018,21428.0
2019-04-03 09:40:00,177.67,177.97,177.54,177.84,13720.0,161.3384,161.6108,161.2203,161.4927,13720.0
2019-04-03 09:45:00,177.79,178.16,177.77,177.9,21120.0,161.4473,161.7833,161.4292,161.5472,21120.0
2019-04-03 09:50:00,177.86,178.03,177.85,177.91,11917.0,161.5109,161.6653,161.5018,161.5563,11917.0
2019-04-03 09:55:00,177.98,178.24,177.92,177.98,26584.0,161.6199,161.856,161.5654,161.6199,26584.0
2019-04-03 10:00:00,177.88,178.13,177.72,178.03,45827.0,161.5291,161.7561,161.3838,161.6653,45827.0
2019-04-03 10:05:00,178.0,178.05,177.38,177.38,15359.0,161.638,161.6834,161.075,161.075,15359.0
2019-04-03 10:10:00,177.4,177.55,177.22,177.55,25904.0,161.0932,161.2294,160.9297,161.2294,25904.0
2019-04-03 10:15:00,177.53,177.81,177.4,177.76,36543.0,161.2112,161.4655,161.0932,161.4201,36543.0
2019-04-03 10:20:00,177.76,178.08,177.72,178.05,25896.0,161.4201,161.7107,161.3838,161.6834,25896.0
2019-04-03 10:25:00,178.04,178.08,177.81,177.97,16693.0,161.6744,161.7107,161.4655,161.6108,16693.0
2019-04-03 10:30:00,177.91,178.05,177.9,178.01,16312.0,161.5563,161.6834,161.5472,161.6471,16312.0
2019-04-03 10:35:00,178.02,178.04,177.84,178.02,16953.0,161.6562,161.6744,161.4927,161.6562,16953.0
2019-04-03 10:40:00,177.99,178.07,177.95,177.95,12480.0,161.629,161.7016,161.5926,161.5926,12480.0
2019-04-03 10:45:00,177.96,178.05,177.92,177.96,17130.0,161.6017,161.6834,161.5654,161.6017,17130.0
2019-04-03 10:50:00,177.99,178.04,177.9,177.9,37040.0,161.629,161.6744,161.5472,161.5472,37040.0
2019-04-03 10:55:00,177.89,177.96,177.87,177.89,13440.0,161.5381,161.6017,161.52,161.5381,13440.0
2019-04-03 11:00:00,177.9,177.96,177.8,177.96,21830.0,161.5472,161.6017,161.4564,161.6017,21830.0
2019-04-03 11:05:00,177.96,178.03,177.9,177.91,21231.0,161.6017,161.6653,161.5472,161.5563,21231.0
2019-04-03 11:10:00,177.91,177.92,177.78,177.8,14985.0,161.5563,161.5654,161.4383,161.4564,14985.0
2019-04-03 11:15:00,177.82,177.97,177.82,177.94,28712.0,161.4746,161.6108,161.4746,161.5835,28712.0
2019-04-03 11:20:00,177.97,178.03,177.94,177.94,13817.0,161.6108,161.6653,161.5835,161.5835,13817.0
2019-04-03 11:25:00,177.98,178.42,177.95,178.42,29899.0,161.6199,162.0194,161.5926,162.0194,29899.0
2019-04-03 11:30:00,178.38,178.54,178.18,178.52,26216.0,161.9831,162.1284,161.8015,162.1102,26216.0
2019-04-03 11:35:00,178.5,178.54,178.31,178.4,15228.0,162.0921,162.1284,161.9195,162.0013,15228.0
2019-04-03 11:40:00,178.4,178.65,178.39,178.64,13966.0,162.0013,162.2283,161.9922,162.2192,13966.0
2019-04-03 11:45:00,178.66,178.82,178.58,178.64,10785.0,162.2374,162.3827,162.1647,162.2192,10785.0
2019-04-03 11:50:00,178.63,178.91,178.59,178.86,14774.0,162.2101,162.4644,162.1738,162.419,14774.0
2019-04-03 11:55:00,178.83,179.0,178.75,178.89,16128.0,162.3917,162.5461,162.3191,162.4462,16128.0
2019-04-03 12:00:00,178.89,178.91,178.58,178.58,10905.0,162.4462,162.4644,162.1647,162.1647,10905.0
2019-04-03 12:05:00,178.58,178.88,178.57,178.84,15333.0,162.1647,162.4371,162.1556,162.4008,15333.0
2019-04-03 12:10:00,178.85,179.1,178.85,178.99,22868.0,162.4099,162.6369,162.4099,162.537,22868.0
2019-04-03 12:15:00,178.99,179.19,178.98,179.19,26419.0,162.537,162.7186,162.5279,162.7186,26419.0
2019-04-03 12:20:00,179.2,179.25,179.0,179.22,25939.0,162.7277,162.7731,162.5461,162.7459,25939.0
2019-04-03 12:25:00,179.27,179.29,179.18,179.23,17119.0,162.7913,162.8095,162.7096,162.755,17119.0
2019-04-03 12:30:00,179.22,179.27,179.13,179.26,18356.0,162.7459,162.7913,162.6642,162.7822,18356.0
2019-04-03 12:35:00,179.24,179.33,179.19,179.27,15443.0,162.764,162.8458,162.7186,162.7913,15443.0
2019-04-03 12:40:00,179.28,179.4,179.22,179.33,18832.0,162.8004,162.9093,162.7459,162.8458,18832.0
2019-04-03 12:45:00,179.3,179.36,179.24,179.3,19049.0,162.8185,162.873,162.764,162.8185,19049.0
2019-04-03 12:50:00,179.3,179.32,179.21,179.28,15758.0,162.8185,162.8367,162.7368,162.8004,15758.0
2019-04-03 12:55:00,179.27,179.37,179.24,179.34,30061.0,162.7913,162.8821,162.764,162.8549,30061.0
2019-04-03 13:00:00,179.34,179.35,179.27,179.31,11871.0,162.8549,162.8639,162.7913,162.8276,11871.0
2019-04-03 13:05:00,179.31,179.44,179.29,179.39,29200.0,162.8276,162.9457,162.8095,162.9003,29200.0
2019-04-03 13:10:00,179.36,179.38,179.28,179.34,17203.0,162.873,162.8912,162.8004,162.8549,17203.0
2019-04-03 13:15:00,179.34,179.36,179.24,179.33,17599.0,162.8549,162.873,162.764,162.8458,17599.0
2019-04-03 13:20:00,179.34,179.39,179.3,179.33,13172.0,162.8549,162.9003,162.8185,162.8458,13172.0
2019-04-03 13:25:00,179.33,179.45,179.3,179.45,9316.0,162.8458,162.9547,162.8185,162.9547,9316.0
2019-04-03 13:30:00,179.45,179.62,179.4,179.62,24971.0,162.9547,163.1091,162.9093,163.1091,24971.0
2019-04-03 13:35:00,179.62,179.62,179.4,179.47,32981.0,163.1091,163.1091,162.9093,162.9729,32981.0
2019-04-03 13:40:00,179.47,179.69,179.45,179.69,27937.0,162.9729,163.1727,162.9547,163.1727,27937.0
2019-04-03 13:45:00,179.66,179.77,179.66,179.7,12629.0,163.1454,163.2453,163.1454,163.1818,12629.0
2019-04-03 13:50:00,179.73,179.73,179.45,179.72,22776.0,163.209,163.209,162.9547,163.1999,22776.0
2019-04-03 13:55:00,179.69,179.71,179.5,179.53,16691.0,163.1727,163.1908,163.0002,163.0274,16691.0
2019-04-03 14:00:00,179.5,179.5,179.04,179.2,36730.0,163.0002,163.0002,162.5824,162.7277,36730.0
2019-04-03 14:05:00,179.2,179.3,179.19,179.27,19232.0,162.7277,162.8185,162.7186,162.7913,19232.0
2019-04-03 14:10:00,179.29,179.31,179.18,179.23,36907.0,162.8095,162.8276,162.7096,162.755,36907.0
2019-04-03 14:15:00,179.22,179.5,179.21,179.47,40220.0,162.7459,163.0002,162.7368,162.9729,40220.0
2019-04-03 14:20:00,179.48,179.57,179.4,179.43,16239.0,162.982,163.0637,162.9093,162.9366,16239.0
2019-04-03 14:25:00,179.41,179.43,179.2,179.29,21583.0,162.9184,162.9366,162.7277,162.8095,21583.0
2019-04-03 14:30:00,179.29,179.48,179.29,179.32,18995.0,162.8095,162.982,162.8095,162.8367,18995.0
2019-04-03 14:35:00,179.31,179.37,179.27,179.3,18590.0,162.8276,162.8821,162.7913,162.8185,18590.0
2019-04-03 14:40:00,179.3,179.34,179.15,179.22,39503.0,162.8185,162.8549,162.6823,162.7459,39503.0
2019-04-03 14:45:00,179.21,179.32,179.18,179.23,22431.0,162.7368,162.8367,162.7096,162.755,22431.0
2019-04-03 14:50:00,179.23,179.31,179.21,179.29,13516.0,162.755,162.8276,162.7368,162.8095,13516.0
2019-04-03 14:55:00,179.3,179.34,179.19,179.19,19354.0,162.8185,162.8549,162.7186,162.7186,19354.0
2019-04-03 15:00:00,179.19,179.23,179.14,179.23,33070.0,162.7186,162.755,162.6732,162.755,33070.0
2019-04-03 15:05:00,179.23,179.24,179.17,179.2,46080.0,162.755,162.764,162.7005,162.7277,46080.0
2019-04-03 15:10:00,179.21,179.22,179.14,179.22,39691.0,162.7368,162.7459,162.6732,162.7459,39691.0
2019-04-03 15:15:00,179.21,179.47,179.13,179.47,32150.0,162.7368,162.9729,162.6642,162.9729,32150.0
2019-04-03 15:20:00,179.45,179.61,179.43,179.58,36010.0,162.9547,163.1,162.9366,163.0728,36010.0
2019-04-03 15:25:00,179.55,179.66,179.49,179.62,29940.0,163.0456,163.1454,162.9911,163.1091,29940.0
2019-04-03 15:30:00,179.6,179.61,179.35,179.37,33029.0,163.091,163.1,162.8639,162.8821,33029.0
2019-04-03 15:35:00,179.38,179.41,179.25,179.31,38034.0,162.8912,162.9184,162.7731,162.8276,38034.0
2019-04-03 15:40:00,179.31,179.42,179.14,179.3,47222.0,162.8276,162.9275,162.6732,162.8185,47222.0
2019-04-03 15:45:00,179.3,179.32,179.18,179.28,61434.0,162.8185,162.8367,162.7096,162.8004,61434.0
2019-04-03 15:50:00,179.26,179.49,179.25,179.4,74534.0,162.7822,162.9911,162.7731,162.9093,74534.0
2019-04-03 15:55:00,179.4,179.65,179.3,179.62,142477.0,162.9093,163.1364,162.8185,163.1091,142477.0
2019-04-04 09:30:00,178.51,181.5,178.12,181.39,153988.0,162.1012,164.8163,161.747,164.7164,153988.0
2019-04-04 09:35:00,181.34,184.1,180.5,183.83,184211.0,164.671,167.1773,163.9082,166.9321,184211.0
2019-04-04 09:40:00,183.65,184.11,182.26,183.81,179013.0,166.7687,167.1864,165.5064,166.914,179013.0
2019-04-04 09:45:00,183.8,184.94,183.8,184.57,166792.0,166.9049,167.9401,166.9049,167.6041,166792.0
2019-04-04 09:50:00,184.65,184.74,181.61,182.06,130032.0,167.6768,167.7585,164.9162,165.3248,130032.0
2019-04-04 09:55:00,182.0,183.27,181.98,182.97,107920.0,165.2703,166.4236,165.2522,166.1512,107920.0
2019-04-04 10:00:00,183.0,183.39,182.87,183.16,79379.0,166.1784,166.5326,166.0604,166.3237,79379.0
2019-04-04 10:05:00,183.22,183.77,182.86,183.48,62273.0,166.3782,166.8776,166.0513,166.6143,62273.0
2019-04-04 10:10:00,183.52,184.09,183.48,183.92,63337.0,166.6506,167.1682,166.6143,167.0139,63337.0
2019-04-04 10:15:00,183.86,184.66,183.86,184.5,60971.0,166.9594,167.6858,166.9594,167.5405,60971.0
2019-04-04 10:20:00,184.63,185.85,184.5,185.76,119955.0,167.6586,168.7665,167.5405,168.6847,119955.0
2019-04-04 10:25:00,185.76,186.82,185.76,186.77,138556.0,168.6847,169.6473,168.6847,169.6019,138556.0
2019-04-04 10:30:00,186.67,186.74,185.36,186.16,106399.0,169.5111,169.5746,168.3215,169.048,106399.0
2019-04-04 10:35:00,186.2,186.2,185.39,186.17,100062.0,169.0843,169.0843,168.3487,169.057,100062.0
2019-04-04 10:40:00,186.12,186.18,185.36,185.59,101114.0,169.0116,169.0661,168.3215,168.5304,101114.0
2019-04-04 10:45:00,185.64,187.14,185.6,187.09,120102.0,168.5758,169.9379,168.5394,169.8925,120102.0
2019-04-04 10:50:00,187.09,187.86,186.45,186.93,98819.0,169.8925,170.5917,169.3113,169.7472,98819.0
2019-04-04 10:55:00,186.99,187.3,186.66,186.83,72683.0,169.8017,170.0832,169.502,169.6564,72683.0
2019-04-04 11:00:00,186.81,187.2,186.27,187.1,83024.0,169.6382,169.9924,169.1478,169.9015,83024.0
2019-04-04 11:05:00,187.02,187.3,186.69,187.17,60005.0,169.8289,170.0832,169.5292,169.9651,60005.0
2019-04-04 11:10:00,187.1,187.52,186.88,187.15,32874.0,169.9015,170.2829,169.7018,169.947,32874.0
2019-04-04 11:15:00,187.19,187.45,186.88,187.0,74153.0,169.9833,170.2194,169.7018,169.8107,74153.0
2019-04-04 11:20:00,186.91,187.21,185.07,186.02,281603.0,169.729,170.0014,168.0581,168.9208,281603.0
2019-04-04 11:25:00,186.0,187.07,185.61,186.99,62320.0,168.9027,169.8743,168.5485,169.8017,62320.0
2019-04-04 11:30:00,186.99,187.01,186.2,186.78,35660.0,169.8017,169.8198,169.0843,169.611,35660.0
2019-04-04 11:35:00,186.84,187.48,186.56,187.21,47774.0,169.6654,170.2466,169.4112,170.0014,47774.0
2019-04-04 11:40:00,187.17,187.75,187.14,187.53,76276.0,169.9651,170.4918,169.9379,170.292,76276.0
2019-04-04 11:45:00,187.58,187.7,187.29,187.3,45819.0,170.3374,170.4464,170.0741,170.0832,45819.0
2019-04-04 11:50:00,187.29,187.49,186.94,186.97,39395.0,170.0741,170.2557,169.7563,169.7835,39395.0
2019-04-04 11:55:00,187.01,188.07,187.0,187.9,62758.0,169.8198,170.7824,169.8107,170.628,62758.0
2019-04-04 12:00:00,187.9,189.35,187.89,189.18,103684.0,170.628,171.9447,170.6189,171.7904,103684.0
2019-04-04 12:05:00,189.17,190.0,188.83,189.13,97262.0,171.7813,172.535,171.4725,171.7449,97262.0
2019-04-04 12:10:00,189.07,189.83,188.52,189.74,57426.0,171.6905,172.3806,171.191,172.2989,57426.0
2019-04-04 12:15:00,189.76,189.88,189.41,189.54,63995.0,172.317,172.426,171.9992,172.1173,63995.0
2019-04-04 12:20:00,189.53,190.28,189.48,189.96,77494.0,172.1082,172.7892,172.0628,172.4987,77494.0
2019-04-04 12:25:00,189.85,190.25,189.21,190.14,57328.0,172.3988,172.762,171.8176,172.6621,57328.0
2019-04-04 12:30:00,190.06,190.57,189.73,190.34,46497.0,172.5895,173.0526,172.2898,172.8437,46497.0
2019-04-04 12:35:00,190.32,191.01,190.28,190.78,75529.0,172.8256,173.4521,172.7892,173.2433,75529.0
2019-04-04 12:40:00,190.81,191.13,189.97,190.24,88937.0,173.2705,173.5611,172.5077,172.7529,88937.0
2019-04-04 12:45:00,190.3,190.37,189.93,190.37,34621.0,172.8074,172.871,172.4714,172.871,34621.0
2019-04-04 12:50:00,190.38,190.63,190.23,190.36,42467.0,172.88,173.1071,172.7438,172.8619,42467.0
2019-04-04 12:55:00,190.45,190.8,190.32,190.42,43118.0,172.9436,173.2614,172.8256,172.9164,43118.0
2019-04-04 13:00:00,190.4,190.59,190.03,190.06,30847.0,172.8982,173.0707,172.5622,172.5895,30847.0
2019-04-04 13:05:00,190.07,190.67,190.04,190.48,36067.0,172.5985,173.1434,172.5713,172.9709,36067.0
2019-04-04 13:10:00,190.47,190.74,190.45,190.49,27017.0,172.9618,173.207,172.9436,172.9799,27017.0
2019-04-04 13:15:00,190.42,190.49,189.94,190.33,49813.0,172.9164,172.9799,172.4805,172.8346,49813.0
2019-04-04 13:20:00,190.32,190.49,190.08,190.15,32886.0,172.8256,172.9799,172.6076,172.6712,32886.0
2019-04-04 13:25:00,190.16,190.45,189.8,190.39,55737.0,172.6803,172.9436,172.3534,172.8891,55737.0
2019-04-04 13:30:00,190.32,190.49,190.18,190.27,25939.0,172.8256,172.9799,172.6984,172.7802,25939.0
2019-04-04 13:35:00,190.27,190.38,189.96,190.19,98411.0,172.7802,172.88,172.4987,172.7075,98411.0
2019-04-04 13:40:00,190.19,190.25,189.86,190.25,23641.0,172.7075,172.762,172.4078,172.762,23641.0
2019-04-04 13:45:00,190.18,190.42,190.0,190.13,19920.0,172.6984,172.9164,172.535,172.653,19920.0
2019-04-04 13:50:00,190.12,190.15,189.89,190.11,30371.0,172.6439,172.6712,172.4351,172.6349,30371.0
2019-04-04 13:55:00,190.01,190.01,189.7,189.84,39854.0,172.5441,172.5441,172.2626,172.3897,39854.0
2019-04-04 14:00:00,189.85,190.02,189.53,190.01,48684.0,172.3988,172.5531,172.1082,172.5441,48684.0
2019-04-04 14:05:00,190.04,190.06,189.84,189.97,34213.0,172.5713,172.5895,172.3897,172.5077,34213.0
2019-04-04 14:10:00,190.0,190.41,189.95,190.37,35129.0,172.535,172.9073,172.4896,172.871,35129.0
2019-04-04 14:15:00,190.42,190.75,190.35,190.75,30723.0,172.9164,173.216,172.8528,173.216,30723.0
2019-04-04 14:20:00,190.75,191.27,190.66,191.27,57233.0,173.216,173.6882,173.1343,173.6882,57233.0
2019-04-04 14:25:00,191.22,191.59,191.13,191.23,66808.0,173.6428,173.9788,173.5611,173.6519,66808.0
2019-04-04 14:30:00,191.13,191.13,190.61,190.98,50273.0,173.5611,173.5611,173.0889,173.4249,50273.0
2019-04-04 14:35:00,190.98,191.36,190.91,191.22,40260.0,173.4249,173.77,173.3613,173.6428,40260.0
2019-04-04 14:40:00,191.24,191.79,191.05,191.33,68503.0,173.661,174.1604,173.4885,173.7427,68503.0
2019-04-04 14:45:00,191.38,191.79,191.23,191.37,100828.0,173.7881,174.1604,173.6519,173.779,100828.0
2019-04-04 14:50:00,191.4,191.66,191.39,191.62,41894.0,173.8063,174.0424,173.7972,174.0061,41894.0
2019-04-04 14:55:00,191.58,191.88,191.5,191.66,55611.0,173.9697,174.2422,173.8971,174.0424,55611.0
2019-04-04 15:00:00,191.65,191.88,191.57,191.86,50350.0,174.0333,174.2422,173.9607,174.224,50350.0
2019-04-04 15:05:00,191.85,192.21,191.68,191.68,98339.0,174.2149,174.5418,174.0606,174.0606,98339.0
2019-04-04 15:10:00,191.68,192.4,191.38,192.4,100358.0,174.0606,174.7144,173.7881,174.7144,100358.0
2019-04-04 15:15:00,192.35,193.19,192.25,192.71,153397.0,174.669,175.4317,174.5782,174.9959,153397.0
2019-04-04 15:20:00,192.69,192.96,191.87,192.19,121161.0,174.9777,175.2229,174.2331,174.5237,121161.0
2019-04-04 15:25:00,192.21,192.39,191.89,191.89,54571.0,174.5418,174.7053,174.2512,174.2512,54571.0
2019-04-04 15:30:00,191.93,192.04,191.35,191.53,100171.0,174.2876,174.3875,173.7609,173.9243,100171.0
2019-04-04 15:35:00,191.54,191.84,191.4,191.48,68963.0,173.9334,174.2058,173.8063,173.8789,68963.0
2019-04-04 15:40:00,191.48,191.59,190.42,190.59,180717.0,173.8789,173.9788,172.9164,173.0707,180717.0
2019-04-04 15:45:00,190.57,190.97,190.39,190.97,92835.0,173.0526,173.4158,172.8891,173.4158,92835.0
2019-04-04 15:50:00,190.94,191.61,190.62,191.53,139771.0,173.3886,173.997,173.098,173.9243,139771.0
2019-04-04 15:55:00,191.53,192.6,191.21,191.43,294411.0,173.9243,174.896,173.6338,173.8335,294411.0
2019-04-05 09:30:00,191.5,192.48,190.63,191.76,127747.0,173.8971,174.787,173.1071,174.1332,127747.0
2019-04-05 09:35:00,191.88,191.9,190.65,191.48,62794.0,174.2422,174.2603,173.1252,173.8789,62794.0
2019-04-05 09:40:00,191.55,192.46,191.42,192.27,77174.0,173.9425,174.7689,173.8244,174.5963,77174.0
2019-04-05 09:45:00,192.16,192.7,191.55,191.78,160777.0,174.4964,174.9868,173.9425,174.1514,160777.0
2019-04-05 09:50:00,191.77,191.9,189.16,189.77,188819.0,174.1423,174.2603,171.7722,172.3261,188819.0
2019-04-05 09:55:00,189.69,190.44,189.68,190.0,218708.0,172.2535,172.9345,172.2444,172.535,218708.0
2019-04-05 10:00:00,190.0,190.34,189.92,190.14,52690.0,172.535,172.8437,172.4623,172.6621,52690.0
2019-04-05 10:05:00,190.1,190.16,189.89,190.03,49127.0,172.6258,172.6803,172.4351,172.5622,49127.0
2019-04-05 10:10:00,189.93,189.96,189.24,189.94,83728.0,172.4714,172.4987,171.8448,172.4805,83728.0
2019-04-05 10:15:00,189.95,191.07,189.92,190.95,43156.0,172.4896,173.5066,172.4623,173.3977,43156.0
2019-04-05 10:20:00,191.0,191.85,190.78,191.85,59241.0,173.4431,174.2149,173.2433,174.2149,59241.0
2019-04-05 10:25:00,191.73,191.73,190.53,190.72,29429.0,174.106,174.106,173.0163,173.1888,29429.0
2019-04-05 10:30:00,190.75,190.81,190.5,190.67,25125.0,173.216,173.2705,172.989,173.1434,25125.0
2019-04-05 10:35:00,190.7,190.84,190.25,190.41,25152.0,173.1706,173.2978,172.762,172.9073,25152.0
2019-04-05 10:40:00,190.41,190.73,190.33,190.47,18955.0,172.9073,173.1979,172.8346,172.9618,18955.0
2019-04-05 10:45:00,190.43,191.04,190.43,191.04,32406.0,172.9255,173.4794,172.9255,173.4794,32406.0
2019-04-05 10:50:00,191.02,191.03,190.68,190.75,28602.0,173.4612,173.4703,173.1525,173.216,28602.0
2019-04-05 10:55:00,190.8,190.87,190.65,190.72,26394.0,173.2614,173.325,173.1252,173.1888,26394.0
2019-04-05 11:00:00,190.75,190.95,190.65,190.74,18550.0,173.216,173.3977,173.1252,173.207,18550.0
2019-04-05 11:05:00,190.75,191.02,190.74,190.77,18211.0,173.216,173.4612,173.207,173.2342,18211.0
2019-04-05 11:10:00,190.8,190.93,190.72,190.91,22599.0,173.2614,173.3795,173.1888,173.3613,22599.0
2019-04-05 11:15:00,190.93,191.13,190.76,190.77,11589.0,173.3795,173.5611,173.2251,173.2342,11589.0
2019-04-05 11:20:00,190.82,190.97,190.74,190.87,15408.0,173.2796,173.4158,173.207,173.325,15408.0
2019-04-05 11:25:00,190.84,190.99,190.44,190.44,41684.0,173.2978,173.434,172.9345,172.9345,41684.0
2019-04-05 11:30:00,190.49,190.65,190.49,190.63,22854.0,172.9799,173.1252,172.9799,173.1071,22854.0
2019-04-05 11:35:00,190.64,190.77,190.58,190.71,11203.0,173.1161,173.2342,173.0617,173.1797,11203.0
2019-04-05 11:40:00,190.71,190.84,190.6,190.81,15451.0,173.1797,173.2978,173.0798,173.2705,15451.0
2019-04-05 11:45:00,190.82,190.82,190.61,190.72,17618.0,173.2796,173.2796,173.0889,173.1888,17618.0
2019-04-05 11:50:00,190.7,190.81,190.65,190.73,19108.0,173.1706,173.2705,173.1252,173.1979,19108.0
2019-04-05 11:55:00,190.7,190.78,190.68,190.7,14440.0,173.1706,173.2433,173.1525,173.1706,14440.0
2019-04-05 12:00:00,190.72,191.03,190.65,190.92,27595.0,173.1888,173.4703,173.1252,173.3704,27595.0
2019-04-05 12:05:00,190.93,191.0,190.83,190.94,15959.0,173.3795,173.4431,173.2887,173.3886,15959.0
2019-04-05 12:10:00,190.94,191.05,190.83,190.98,21256.0,173.3886,173.4885,173.2887,173.4249,21256.0
2019-04-05 12:15:00,190.97,191.04,190.84,190.89,15641.0,173.4158,173.4794,173.2978,173.3432,15641.0
2019-04-05 12:20:00,190.89,190.95,190.31,190.31,20724.0,173.3432,173.3977,172.8165,172.8165,20724.0
2019-04-05 12:25:00,190.32,190.58,190.25,190.58,21962.0,172.8256,173.0617,172.762,173.0617,21962.0
2019-04-05 12:30:00,190.57,190.81,190.46,190.81,25190.0,173.0526,173.2705,172.9527,173.2705,25190.0
2019-04-05 12:35:00,190.83,190.83,190.47,190.49,12956.0,173.2887,173.2887,172.9618,172.9799,12956.0
2019-04-05 12:40:00,190.49,190.51,190.02,190.08,19972.0,172.9799,172.9981,172.5531,172.6076,19972.0
2019-04-05 12:45:00,190.05,190.49,190.01,190.08,25450.0,172.5804,172.9799,172.5441,172.6076,25450.0
2019-04-05 12:50:00,190.08,190.36,190.0,190.28,30648.0,172.6076,172.8619,172.535,172.7892,30648.0
2019-04-05 12:55:00,190.24,190.31,190.07,190.31,23120.0,172.7529,172.8165,172.5985,172.8165,23120.0
2019-04-05 13:00:00,190.3,190.81,190.28,190.59,25932.0,172.8074,173.2705,172.7892,173.0707,25932.0
2019-04-05 13:05:00,190.59,190.69,190.47,190.48,16558.0,173.0707,173.1616,172.9618,172.9709,16558.0
2019-04-05 13:10:00,190.44,190.62,190.41,190.48,28554.0,172.9345,173.098,172.9073,172.9709,28554.0
2019-04-05 13:15:00,190.48,190.84,190.47,190.84,17548.0,172.9709,173.2978,172.9618,173.2978,17548.0
2019-04-05 13:20:00,190.85,190.93,190.68,190.79,23562.0,173.3068,173.3795,173.1525,173.2524,23562.0
2019-04-05 13:25:00,190.74,191.0,190.24,190.47,126558.0,173.207,173.4431,172.7529,172.9618,126558.0
2019-04-05 13:30:00,190.5,190.82,190.46,190.74,36520.0,172.989,173.2796,172.9527,173.207,36520.0
2019-04-05 13:35:00,190.74,190.94,190.65,190.9,17494.0,173.207,173.3886,173.1252,173.3522,17494.0
2019-04-05 13:40:00,190.88,191.15,190.87,191.1,14574.0,173.3341,173.5793,173.325,173.5339,14574.0
2019-04-05 13:45:00,191.09,191.15,190.96,191.11,13901.0,173.5248,173.5793,173.4067,173.5429,13901.0
2019-04-05 13:50:00,191.12,191.28,191.07,191.13,20192.0,173.552,173.6973,173.5066,173.5611,20192.0
2019-04-05 13:55:00,191.13,191.23,191.04,191.07,15519.0,173.5611,173.6519,173.4794,173.5066,15519.0
2019-04-05 14:00:00,191.06,191.25,191.03,191.21,13978.0,173.4975,173.6701,173.4703,173.6338,13978.0
2019-04-05 14:05:00,191.22,191.24,191.06,191.21,11652.0,173.6428,173.661,173.4975,173.6338,11652.0
2019-04-05 14:10:00,191.2,191.48,191.15,191.47,26935.0,173.6247,173.8789,173.5793,173.8699,26935.0
2019-04-05 14:15:00,191.45,191.46,191.13,191.2,28213.0,173.8517,173.8608,173.5611,173.6247,28213.0
2019-04-05 14:20:00,191.21,191.32,190.92,191.08,38894.0,173.6338,173.7336,173.3704,173.5157,38894.0
2019-04-05 14:25:00,191.09,191.29,191.05,191.24,28850.0,173.5248,173.7064,173.4885,173.661,28850.0
2019-04-05 14:30:00,191.28,191.52,191.28,191.46,15295.0,173.6973,173.9153,173.6973,173.8608,15295.0
2019-04-05 14:35:00,191.45,191.55,191.42,191.48,24017.0,173.8517,173.9425,173.8244,173.8789,24017.0
2019-04-05 14:40:00,191.47,191.64,191.41,191.51,20808.0,173.8699,174.0242,173.8154,173.9062,20808.0
2019-04-05 14:45:00,191.5,191.94,191.48,191.9,21115.0,173.8971,174.2967,173.8789,174.2603,21115.0
2019-04-05 14:50:00,191.93,192.24,191.86,192.15,48366.0,174.2876,174.5691,174.224,174.4873,48366.0
2019-04-05 14:55:00,192.17,192.39,191.96,192.14,61129.0,174.5055,174.7053,174.3148,174.4783,61129.0
2019-04-05 15:00:00,192.11,192.33,192.1,192.19,35810.0,174.451,174.6508,174.4419,174.5237,35810.0
2019-04-05 15:05:00,192.17,192.21,192.02,192.2,36045.0,174.5055,174.5418,174.3693,174.5328,36045.0
2019-04-05 15:10:00,192.14,192.36,192.08,192.33,30563.0,174.4783,174.678,174.4238,174.6508,30563.0
2019-04-05 15:15:00,192.35,192.51,192.24,192.42,53639.0,174.669,174.8143,174.5691,174.7325,53639.0
2019-04-05 15:20:00,192.39,192.82,192.27,192.82,39877.0,174.7053,175.0958,174.5963,175.0958,39877.0
2019-04-05 15:25:00,192.84,193.3,192.8,193.3,67521.0,175.1139,175.5316,175.0776,175.5316,67521.0
2019-04-05 15:30:00,193.28,193.34,192.77,192.88,71931.0,175.5135,175.568,175.0504,175.1502,71931.0
2019-04-05 15:35:00,192.89,193.02,192.4,192.61,59218.0,175.1593,175.2774,174.7144,174.9051,59218.0
2019-04-05 15:40:00,192.64,192.94,192.5,192.92,43779.0,174.9323,175.2047,174.8052,175.1866,43779.0
2019-04-05 15:45:00,192.9,193.03,192.68,192.98,78136.0,175.1684,175.2865,174.9686,175.2411,78136.0
2019-04-05 15:50:00,192.96,193.2,192.85,193.13,103809.0,175.2229,175.4408,175.123,175.3773,103809.0
2019-04-05 15:55:00,193.14,193.71,193.01,193.17,276607.0,175.3863,175.904,175.2683,175.4136,276607.0
2019-04-08 09:30:00,192.5,192.65,191.48,192.18,155006.0,174.8052,174.9414,173.8789,174.5146,155006.0
2019-04-08 09:35:00,192.31,192.33,191.5,191.91,31109.0,174.6326,174.6508,173.8971,174.2694,31109.0
2019-04-08 09:40:00,192.0,192.66,191.8,191.99,21772.0,174.3511,174.9505,174.1695,174.3421,21772.0
2019-04-08 09:45:00,192.0,192.45,191.9,192.02,37040.0,174.3511,174.7598,174.2603,174.3693,37040.0
2019-04-08 09:50:00,192.07,192.35,191.63,191.93,55765.0,174.4147,174.669,174.0151,174.2876,55765.0
2019-04-08 09:55:00,191.86,192.34,191.69,191.87,38919.0,174.224,174.6599,174.0696,174.2331,38919.0
2019-04-08 10:00:00,191.96,191.96,191.38,191.68,26502.0,174.3148,174.3148,173.7881,174.0606,26502.0
2019-04-08 10:05:00,191.7,192.14,191.62,191.73,13006.0,174.0787,174.4783,174.0061,174.106,13006.0
2019-04-08 10:10:00,191.83,192.04,191.62,191.75,16007.0,174.1968,174.3875,174.0061,174.1241,16007.0
2019-04-08 10:15:00,191.75,191.91,191.48,191.91,21300.0,174.1241,174.2694,173.8789,174.2694,21300.0
2019-04-08 10:20:00,191.96,191.96,191.63,191.9,14106.0,174.3148,174.3148,174.0151,174.2603,14106.0
2019-04-08 10:25:00,191.98,191.98,191.7,191.84,16911.0,174.333,174.333,174.0787,174.2058,16911.0
2019-04-08 10:30:00,191.91,192.32,191.85,191.92,22329.0,174.2694,174.6417,174.2149,174.2785,22329.0
2019-04-08 10:35:00,191.9,192.09,191.66,191.85,43388.0,174.2603,174.4329,174.0424,174.2149,43388.0
2019-04-08 10:40:00,191.9,191.99,191.69,191.98,19288.0,174.2603,174.3421,174.0696,174.333,19288.0
2019-04-08 10:45:00,191.91,191.92,191.78,191.79,9006.0,174.2694,174.2785,174.1514,174.1604,9006.0
2019-04-08 10:50:00,191.84,191.9,191.07,191.08,35436.0,174.2058,174.2603,173.5066,173.5157,35436.0
2019-04-08 10:55:00,191.13,191.32,191.01,191.22,17980.0,173.5611,173.7336,173.4521,173.6428,17980.0
2019-04-08 11:00:00,191.2,191.57,191.19,191.45,19887.0,173.6247,173.9607,173.6156,173.8517,19887.0
2019-04-08 11:05:00,191.47,191.61,191.45,191.5,14120.0,173.8699,173.997,173.8517,173.8971,14120.0
2019-04-08 11:10:00,191.56,191.59,191.24,191.3,91050.0,173.9516,173.9788,173.661,173.7155,91050.0
2019-04-08 11:15:00,191.36,191.58,191.36,191.52,13700.0,173.77,173.9697,173.77,173.9153,13700.0
2019-04-08 11:20:00,191.5,191.53,190.81,190.81,65693.0,173.8971,173.9243,173.2705,173.2705,65693.0
2019-04-08 11:25:00,190.81,190.82,190.58,190.72,14291.0,173.2705,173.2796,173.0617,173.1888,14291.0
2019-04-08 11:30:00,190.76,190.88,190.73,190.77,14490.0,173.2251,173.3341,173.1979,173.2342,14490.0
2019-04-08 11:35:00,190.74,191.09,190.69,190.88,11277.0,173.207,173.5248,173.1616,173.3341,11277.0
2019-04-08 11:40:00,190.83,191.06,190.76,190.99,17554.0,173.2887,173.4975,173.2251,173.434,17554.0
2019-04-08 11:45:00,190.97,191.03,190.94,191.0,27330.0,173.4158,173.4703,173.3886,173.4431,27330.0
2019-04-08 11:50:00,191.01,191.03,190.92,190.97,16482.0,173.4521,173.4703,173.3704,173.4158,16482.0
2019-04-08 11:55:00,190.96,191.16,190.95,191.03,17197.0,173.4067,173.5883,173.3977,173.4703,17197.0
2019-04-08 12:00:00,191.08,191.21,191.07,191.13,17947.0,173.5157,173.6338,173.5066,173.5611,17947.0
2019-04-08 12:05:00,191.13,191.27,191.06,191.23,20826.0,173.5611,173.6882,173.4975,173.6519,20826.0
2019-04-08 12:10:00,191.24,191.39,191.2,191.29,16025.0,173.661,173.7972,173.6247,173.7064,16025.0
2019-04-08 12:15:00,191.31,191.31,191.19,191.22,39131.0,173.7246,173.7246,173.6156,173.6428,39131.0
2019-04-08 12:20:00,191.24,191.26,191.07,191.21,19240.0,173.661,173.6792,173.5066,173.6338,19240.0
2019-04-08 12:25:00,191.21,191.33,191.17,191.2,8360.0,173.6338,173.7427,173.5974,173.6247,8360.0
2019-04-08 12:30:00,191.19,191.21,190.84,190.87,24008.0,173.6156,173.6338,173.2978,173.325,24008.0
2019-04-08 12:35:00,190.87,191.1,190.76,191.01,25162.0,173.325,173.5339,173.2251,173.4521,25162.0
2019-04-08 12:40:00,191.02,191.03,190.91,190.92,8449.0,173.4612,173.4703,173.3613,173.3704,8449.0
2019-04-08 12:45:00,190.95,191.03,190.89,190.97,20151.0,173.3977,173.4703,173.3432,173.4158,20151.0
2019-04-08 12:50:00,190.98,191.04,190.94,191.03,12692.0,173.4249,173.4794,173.3886,173.4703,12692.0
2019-04-08 12:55:00,191.0,191.05,190.96,191.01,17013.0,173.4431,173.4885,173.4067,173.4521,17013.0
2019-04-08 13:00:00,191.02,191.02,190.68,190.76,25664.0,173.4612,173.4612,173.1525,173.2251,25664.0
2019-04-08 13:05:00,190.76,190.8,190.63,190.75,19331.0,173.2251,173.2614,173.1071,173.216,19331.0
2019-04-08 13:10:00,190.72,190.82,190.68,190.72,26476.0,173.1888,173.2796,173.1525,173.1888,26476.0
2019-04-08 13:15:00,190.71,190.83,190.67,190.79,31374.0,173.1797,173.2887,173.1434,173.2524,31374.0
2019-04-08 13:20:00,190.77,190.78,190.56,190.71,12502.0,173.2342,173.2433,173.0435,173.1797,12502.0
2019-04-08 13:25:00,190.73,191.4,190.73,191.27,25399.0,173.1979,173.8063,173.1979,173.6882,25399.0
2019-04-08 13:30:00,191.3,191.55,191.3,191.37,24758.0,173.7155,173.9425,173.7155,173.779,24758.0
2019-04-08 13:35:00,191.33,191.34,191.08,191.26,16026.0,173.7427,173.7518,173.5157,173.6792,16026.0
2019-04-08 13:40:00,191.3,191.5,191.24,191.34,15282.0,173.7155,173.8971,173.661,173.7518,15282.0
2019-04-08 13:45:00,191.28,191.46,191.28,191.41,9533.0,173.6973,173.8608,173.6973,173.8154,9533.0
2019-04-08 13:50:00,191.39,191.42,191.26,191.36,11550.0,173.7972,173.8244,173.6792,173.77,11550.0
2019-04-08 13:55:00,191.38,191.47,191.35,191.41,10196.0,173.7881,173.8699,173.7609,173.8154,10196.0
2019-04-08 14:00:00,191.36,191.39,191.24,191.28,11280.0,173.77,173.7972,173.661,173.6973,11280.0
2019-04-08 14:05:00,191.29,191.36,191.21,191.26,10250.0,173.7064,173.77,173.6338,173.6792,10250.0
2019-04-08 14:10:00,191.3,191.42,191.27,191.38,12449.0,173.7155,173.8244,173.6882,173.7881,12449.0
2019-04-08 14:15:00,191.39,191.42,191.3,191.34,9911.0,173.7972,173.8244,173.7155,173.7518,9911.0
2019-04-08 14:20:00,191.38,191.44,191.31,191.39,7748.0,173.7881,173.8426,173.7246,173.7972,7748.0
2019-04-08 14:25:00,191.38,191.83,191.37,191.55,89504.0,173.7881,174.1968,173.779,173.9425,89504.0
2019-04-08 14:30:00,191.5,191.64,191.34,191.34,8132.0,173.8971,174.0242,173.7518,173.7518,8132.0
2019-04-08 14:35:00,191.34,191.47,191.34,191.43,9633.0,173.7518,173.8699,173.7518,173.8335,9633.0
2019-04-08 14:40:00,191.43,191.5,191.39,191.4,7249.0,173.8335,173.8971,173.7972,173.8063,7249.0
2019-04-08 14:45:00,191.44,191.44,191.22,191.35,8916.0,173.8426,173.8426,173.6428,173.7609,8916.0
2019-04-08 14:50:00,191.36,191.48,191.36,191.46,8405.0,173.77,173.8789,173.77,173.8608,8405.0
2019-04-08 14:55:00,191.45,191.51,191.34,191.49,10880.0,173.8517,173.9062,173.7518,173.888,10880.0
2019-04-08 15:00:00,191.52,191.66,191.51,191.62,12760.0,173.9153,174.0424,173.9062,174.0061,12760.0
2019-04-08 15:05:00,191.63,191.68,191.52,191.58,12055.0,174.0151,174.0606,173.9153,173.9697,12055.0
2019-04-08 15:10:00,191.57,191.59,191.5,191.56,19974.0,173.9607,173.9788,173.8971,173.9516,19974.0
2019-04-08 15:15:00,191.57,191.82,191.56,191.72,13908.0,173.9607,174.1877,173.9516,174.0969,13908.0
2019-04-08 15:20:00,191.72,191.84,191.71,191.83,15393.0,174.0969,174.2058,174.0878,174.1968,15393.0
2019-04-08 15:25:00,191.84,191.84,191.67,191.7,9773.0,174.2058,174.2058,174.0515,174.0787,9773.0
2019-04-08 15:30:00,191.7,191.74,191.53,191.69,18754.0,174.0787,174.115,173.9243,174.0696,18754.0
2019-04-08 15:35:00,191.71,192.0,191.71,191.99,29224.0,174.0878,174.3511,174.0878,174.3421,29224.0
2019-04-08 15:40:00,191.95,192.18,191.91,192.09,40639.0,174.3057,174.5146,174.2694,174.4329,40639.0
2019-04-08 15:45:00,192.08,192.18,192.0,192.16,19098.0,174.4238,174.5146,174.3511,174.4964,19098.0
2019-04-08 15:50:00,192.13,192.26,192.1,192.21,44857.0,174.4692,174.5872,174.4419,174.5418,44857.0
2019-04-08 15:55:00,192.22,192.42,191.65,192.29,194663.0,174.5509,174.7325,174.0333,174.6145,194663.0
2019-04-09 09:30:00,191.34,192.33,191.11,191.56,26039.0,173.7518,174.6508,173.5429,173.9516,26039.0
2019-04-09 09:35:00,191.52,191.56,190.71,190.71,9094.0,173.9153,173.9516,173.1797,173.1797,9094.0
2019-04-09 09:40:00,190.71,190.78,190.33,190.38,22945.0,173.1797,173.2433,172.8346,172.88,22945.0
2019-04-09 09:45:00,190.44,190.85,190.12,190.84,23107.0,172.9345,173.3068,172.6439,173.2978,23107.0
2019-04-09 09:50:00,190.88,191.06,190.56,190.74,25619.0,173.3341,173.4975,173.0435,173.207,25619.0
2019-04-09 09:55:00,190.67,190.67,189.84,190.0,23859.0,173.1434,173.1434,172.3897,172.535,23859.0
2019-04-09 10:00:00,190.0,190.2,189.77,189.91,32293.0,172.535,172.7166,172.3261,172.4533,32293.0
2019-04-09 10:05:00,189.91,190.34,189.9,189.99,16025.0,172.4533,172.8437,172.4442,172.5259,16025.0
2019-04-09 10:10:00,190.03,190.14,189.9,190.09,19039.0,172.5622,172.6621,172.4442,172.6167,19039.0
2019-04-09 10:15:00,190.09,190.19,189.94,190.12,16481.0,172.6167,172.7075,172.4805,172.6439,16481.0
2019-04-09 10:20:00,190.17,190.57,190.17,190.52,19455.0,172.6894,173.0526,172.6894,173.0072,19455.0
2019-04-09 10:25:00,190.56,190.59,190.4,190.43,14866.0,173.0435,173.0707,172.8982,172.9255,14866.0
2019-04-09 10:30:00,190.44,190.61,190.25,190.47,15257.0,172.9345,173.0889,172.762,172.9618,15257.0
2019-04-09 10:35:00,190.52,191.16,190.52,190.86,11100.0,173.0072,173.5883,173.0072,173.3159,11100.0
2019-04-09 10:40:00,190.8,191.02,190.5,190.57,8663.0,173.2614,173.4612,172.989,173.0526,8663.0
2019-04-09 10:45:00,190.5,191.04,190.5,190.7,9005.0,172.989,173.4794,172.989,173.1706,9005.0
2019-04-09 10:50:00,190.64,191.0,190.5,190.96,12518.0,173.1161,173.4431,172.989,173.4067,12518.0
2019-04-09 10:55:00,191.0,191.22,190.88,191.07,18974.0,173.4431,173.6428,173.3341,173.5066,18974.0
2019-04-09 11:00:00,191.1,191.59,191.1,191.42,13717.0,173.5339,173.9788,173.5339,173.8244,13717.0
2019-04-09 11:05:00,191.41,191.77,191.31,191.58,6300.0,173.8154,174.1423,173.7246,173.9697,6300.0
2019-04-09 11:10:00,191.54,191.64,191.39,191.39,6300.0,173.9334,174.0242,173.7972,173.7972,6300.0
2019-04-09 11:15:00,191.4,191.42,191.14,191.35,7510.0,173.8063,173.8244,173.5702,173.7609,7510.0
2019-04-09 11:20:00,191.36,191.38,191.03,191.05,3243.0,173.77,173.7881,173.4703,173.4885,3243.0
2019-04-09 11:25:00,191.02,191.28,191.01,191.28,11568.0,173.4612,173.6973,173.4521,173.6973,11568.0
2019-04-09 11:30:00,191.24,191.38,191.13,191.14,4726.0,173.661,173.7881,173.5611,173.5702,4726.0
2019-04-09 11:35:00,191.1,191.26,191.09,191.26,5544.0,173.5339,173.6792,173.5248,173.6792,5544.0
2019-04-09 11:40:00,191.16,191.23,190.96,190.96,6031.0,173.5883,173.6519,173.4067,173.4067,6031.0
2019-04-09 11:45:00,190.91,191.12,190.9,191.1,8968.0,173.3613,173.552,173.3522,173.5339,8968.0
2019-04-09 11:50:00,191.07,191.09,190.77,190.92,4779.0,173.5066,173.5248,173.2342,173.3704,4779.0
2019-04-09 11:55:00,190.89,191.09,190.85,190.89,5191.0,173.3432,173.5248,173.3068,173.3432,5191.0
2019-04-09 12:00:00,190.87,190.94,190.74,190.83,6993.0,173.325,173.3886,173.207,173.2887,6993.0
2019-04-09 12:05:00,190.84,191.03,190.81,190.87,12591.0,173.2978,173.4703,173.2705,173.325,12591.0
2019-04-09 12:10:00,190.95,191.24,190.94,191.16,8854.0,173.3977,173.661,173.3886,173.5883,8854.0
2019-04-09 12:15:00,191.08,191.33,191.05,191.29,21000.0,173.5157,173.7427,173.4885,173.7064,21000.0
2019-04-09 12:20:00,191.29,191.33,191.2,191.27,15554.0,173.7064,173.7427,173.6247,173.6882,15554.0
2019-04-09 12:25:00,191.23,191.37,191.21,191.31,21811.0,173.6519,173.779,173.6338,173.7246,21811.0
2019-04-09 12:30:00,191.33,191.51,191.33,191.45,14975.0,173.7427,173.9062,173.7427,173.8517,14975.0
2019-04-09 12:35:00,191.41,191.41,191.17,191.17,6000.0,173.8154,173.8154,173.5974,173.5974,6000.0
2019-04-09 12:40:00,191.14,191.17,190.84,190.99,7816.0,173.5702,173.5974,173.2978,173.434,7816.0
2019-04-09 12:45:00,191.02,191.06,190.98,191.0,6656.0,173.4612,173.4975,173.4249,173.4431,6656.0
2019-04-09 12:50:00,191.0,191.11,191.0,191.11,4036.0,173.4431,173.5429,173.4431,173.5429,4036.0
2019-04-09 12:55:00,191.14,191.21,191.02,191.06,6700.0,173.5702,173.6338,173.4612,173.4975,6700.0
2019-04-09 13:00:00,191.04,191.12,190.91,190.96,4940.0,173.4794,173.552,173.3613,173.4067,4940.0
2019-04-09 13:05:00,190.96,190.97,190.88,190.93,4863.0,173.4067,173.4158,173.3341,173.3795,4863.0
2019-04-09 13:10:00,190.94,190.94,190.68,190.7,22387.0,173.3886,173.3886,173.1525,173.1706,22387.0
2019-04-09 13:15:00,190.68,190.87,190.67,190.81,11403.0,173.1525,173.325,173.1434,173.2705,11403.0
2019-04-09 13:20:00,190.81,190.87,190.74,190.81,5717.0,173.2705,173.325,173.207,173.2705,5717.0
2019-04-09 13:25:00,190.79,190.84,190.7,190.8,8350.0,173.2524,173.2978,173.1706,173.2614,8350.0
2019-04-09 13:30:00,190.82,190.83,190.66,190.72,6248.0,173.2796,173.2887,173.1343,173.1888,6248.0
2019-04-09 13:35:00,190.73,190.73,190.38,190.4,12724.0,173.1979,173.1979,172.88,172.8982,12724.0
2019-04-09 13:40:00,190.44,190.59,190.43,190.57,20165.0,172.9345,173.0707,172.9255,173.0526,20165.0
2019-04-09 13:45:00,190.59,190.61,190.42,190.56,95400.0,173.0707,173.0889,172.9164,173.0435,95400.0
2019-04-09 13:50:00,190.56,190.56,190.25,190.29,6295.0,173.0435,173.0435,172.762,172.7983,6295.0
2019-04-09 13:55:00,190.28,190.29,190.18,190.19,5291.0,172.7892,172.7983,172.6984,172.7075,5291.0
2019-04-09 14:00:00,190.17,190.2,189.97,190.0,43707.0,172.6894,172.7166,172.5077,172.535,43707.0
2019-04-09 14:05:00,190.01,190.05,189.91,189.93,18633.0,172.5441,172.5804,172.4533,172.4714,18633.0
2019-04-09 14:10:00,189.92,189.95,189.8,189.82,8150.0,172.4623,172.4896,172.3534,172.3715,8150.0
2019-04-09 14:15:00,189.82,189.83,189.66,189.66,16477.0,172.3715,172.3806,172.2262,172.2262,16477.0
2019-04-09 14:20:00,189.66,190.07,189.56,189.98,20137.0,172.2262,172.5985,172.1354,172.5168,20137.0
2019-04-09 14:25:00,189.96,189.96,189.7,189.7,11346.0,172.4987,172.4987,172.2626,172.2626,11346.0
2019-04-09 14:30:00,189.72,190.12,189.72,190.12,11484.0,172.2807,172.6439,172.2807,172.6439,11484.0
2019-04-09 14:35:00,190.12,190.35,190.08,190.3,18879.0,172.6439,172.8528,172.6076,172.8074,18879.0
2019-04-09 14:40:00,190.32,190.32,190.0,190.1,9048.0,172.8256,172.8256,172.535,172.6258,9048.0
2019-04-09 14:45:00,190.1,190.19,190.07,190.13,11032.0,172.6258,172.7075,172.5985,172.653,11032.0
2019-04-09 14:50:00,190.19,190.35,190.13,190.26,9247.0,172.7075,172.8528,172.653,172.7711,9247.0
2019-04-09 14:55:00,190.24,190.24,190.12,190.15,9728.0,172.7529,172.7529,172.6439,172.6712,9728.0
2019-04-09 15:00:00,190.13,190.21,190.09,190.18,10596.0,172.653,172.7257,172.6167,172.6984,10596.0
2019-04-09 15:05:00,190.17,190.28,190.07,190.28,16153.0,172.6894,172.7892,172.5985,172.7892,16153.0
2019-04-09 15:10:00,190.29,190.55,190.29,190.41,11728.0,172.7983,173.0344,172.7983,172.9073,11728.0
2019-04-09 15:15:00,190.38,190.54,190.22,190.23,9429.0,172.88,173.0253,172.7348,172.7438,9429.0
2019-04-09 15:20:00,190.26,190.3,190.03,190.06,21043.0,172.7711,172.8074,172.5622,172.5895,21043.0
2019-04-09 15:25:00,190.05,190.31,189.95,190.3,16702.0,172.5804,172.8165,172.4896,172.8074,16702.0
2019-04-09 15:30:00,190.31,190.66,190.31,190.58,25379.0,172.8165,173.1343,172.8165,173.0617,25379.0
2019-04-09 15:35:00,190.56,190.9,190.51,190.9,20754.0,173.0435,173.3522,172.9981,173.3522,20754.0
2019-04-09 15:40:00,190.9,190.93,190.66,190.67,19369.0,173.3522,173.3795,173.1343,173.1434,19369.0
2019-04-09 15:45:00,190.67,191.0,190.64,190.99,27658.0,173.1434,173.4431,173.1161,173.434,27658.0
2019-04-09 15:50:00,190.99,191.0,190.69,190.83,58622.0,173.434,173.4431,173.1616,173.2887,58622.0
2019-04-09 15:55:00,190.82,190.99,190.56,190.97,131943.0,173.2796,173.434,173.0435,173.4158,131943.0
2019-04-10 09:30:00,191.0,191.6,190.64,191.21,19543.0,173.4431,173.9879,173.1161,173.6338,19543.0
2019-04-10 09:35:00,191.05,191.28,190.13,190.19,19025.0,173.4885,173.6973,172.653,172.7075,19025.0
2019-04-10 09:40:00,190.13,190.38,189.71,189.81,39663.0,172.653,172.88,172.2716,172.3624,39663.0
2019-04-10 09:45:00,189.74,189.82,189.55,189.74,16868.0,172.2989,172.3715,172.1263,172.2989,16868.0
2019-04-10 09:50:00,189.67,189.7,188.63,188.76,126297.0,172.2353,172.2626,171.2909,171.409,126297.0
2019-04-10 09:55:00,188.72,189.79,188.72,189.39,35799.0,171.3726,172.3443,171.3726,171.981,35799.0
2019-04-10 10:00:00,189.39,189.74,189.02,189.17,17809.0,171.981,172.2989,171.6451,171.7813,17809.0
2019-04-10 10:05:00,189.24,189.5,188.86,188.96,9251.0,171.8448,172.0809,171.4998,171.5906,9251.0
2019-04-10 10:10:00,188.95,189.09,188.85,189.09,13131.0,171.5815,171.7086,171.4907,171.7086,13131.0
2019-04-10 10:15:00,189.1,189.21,188.69,189.21,15390.0,171.7177,171.8176,171.3454,171.8176,15390.0
2019-04-10 10:20:00,189.21,189.29,188.95,189.12,6356.0,171.8176,171.8902,171.5815,171.7359,6356.0
2019-04-10 10:25:00,189.13,189.59,189.04,189.31,20500.0,171.7449,172.1627,171.6632,171.9084,20500.0
2019-04-10 10:30:00,189.34,189.66,189.2,189.25,10239.0,171.9356,172.2262,171.8085,171.8539,10239.0
2019-04-10 10:35:00,189.32,189.35,189.13,189.31,5865.0,171.9175,171.9447,171.7449,171.9084,5865.0
2019-04-10 10:40:00,189.31,189.63,189.31,189.63,8294.0,171.9084,172.199,171.9084,172.199,8294.0
2019-04-10 10:45:00,189.59,190.08,189.59,190.06,6803.0,172.1627,172.6076,172.1627,172.5895,6803.0
2019-04-10 10:50:00,190.17,190.37,190.02,190.32,10966.0,172.6894,172.871,172.5531,172.8256,10966.0
2019-04-10 10:55:00,190.25,190.45,190.25,190.4,6546.0,172.762,172.9436,172.762,172.8982,6546.0
2019-04-10 11:00:00,190.49,190.77,190.49,190.64,5150.0,172.9799,173.2342,172.9799,173.1161,5150.0
2019-04-10 11:05:00,190.65,190.73,190.56,190.65,5225.0,173.1252,173.1979,173.0435,173.1252,5225.0
2019-04-10 11:10:00,190.57,190.57,190.41,190.41,5631.0,173.0526,173.0526,172.9073,172.9073,5631.0
2019-04-10 11:15:00,190.4,190.6,190.32,190.56,12431.0,172.8982,173.0798,172.8256,173.0435,12431.0
2019-04-10 11:20:00,190.55,190.55,190.27,190.27,6818.0,173.0344,173.0344,172.7802,172.7802,6818.0
2019-04-10 11:25:00,190.27,190.57,190.27,190.45,8765.0,172.7802,173.0526,172.7802,172.9436,8765.0
2019-04-10 11:30:00,190.53,190.97,190.53,190.91,7650.0,173.0163,173.4158,173.0163,173.3613,7650.0
2019-04-10 11:35:00,190.95,191.1,190.86,190.89,11252.0,173.3977,173.5339,173.3159,173.3432,11252.0
2019-04-10 11:40:00,190.87,190.87,190.67,190.71,4010.0,173.325,173.325,173.1434,173.1797,4010.0
2019-04-10 11:45:00,190.67,190.81,190.59,190.67,11912.0,173.1434,173.2705,173.0707,173.1434,11912.0
2019-04-10 11:50:00,190.68,190.82,190.56,190.78,13532.0,173.1525,173.2796,173.0435,173.2433,13532.0
2019-04-10 11:55:00,190.83,190.98,190.52,190.57,17505.0,173.2887,173.4249,173.0072,173.0526,17505.0
2019-04-10 12:00:00,190.54,190.54,190.35,190.39,6900.0,173.0253,173.0253,172.8528,172.8891,6900.0
2019-04-10 12:05:00,190.41,190.5,190.38,190.38,9175.0,172.9073,172.989,172.88,172.88,9175.0
2019-04-10 12:10:00,190.34,190.5,190.3,190.48,4412.0,172.8437,172.989,172.8074,172.9709,4412.0
2019-04-10 12:15:00,190.48,190.5,190.39,190.5,7220.0,172.9709,172.989,172.8891,172.989,7220.0
2019-04-10 12:20:00,190.45,190.48,190.36,190.44,6290.0,172.9436,172.9709,172.8619,172.9345,6290.0
2019-04-10 12:25:00,190.4,190.5,190.4,190.48,7699.0,172.8982,172.989,172.8982,172.9709,7699.0
2019-04-10 12:30:00,190.46,190.5,190.4,190.48,4856.0,172.9527,172.989,172.8982,172.9709,4856.0
2019-04-10 12:35:00,190.48,190.49,190.21,190.23,6337.0,172.9709,172.9799,172.7257,172.7438,6337.0
2019-04-10 12:40:00,190.25,190.46,190.25,190.44,3211.0,172.762,172.9527,172.762,172.9345,3211.0
2019-04-10 12:45:00,190.43,190.49,190.34,190.47,6494.0,172.9255,172.9799,172.8437,172.9618,6494.0
2019-04-10 12:50:00,190.48,190.52,190.36,190.36,6912.0,172.9709,173.0072,172.8619,172.8619,6912.0
2019-04-10 12:55:00,190.37,190.37,190.25,190.31,6225.0,172.871,172.871,172.762,172.8165,6225.0
2019-04-10 13:00:00,190.31,190.38,190.18,190.18,6632.0,172.8165,172.88,172.6984,172.6984,6632.0
2019-04-10 13:05:00,190.18,190.28,190.09,190.27,6818.0,172.6984,172.7892,172.6167,172.7802,6818.0
2019-04-10 13:10:00,190.29,190.48,190.29,190.48,3394.0,172.7983,172.9709,172.7983,172.9709,3394.0
2019-04-10 13:15:00,190.48,190.5,190.41,190.44,5496.0,172.9709,172.989,172.9073,172.9345,5496.0
2019-04-10 13:20:00,190.44,190.47,190.29,190.33,4945.0,172.9345,172.9618,172.7983,172.8346,4945.0
2019-04-10 13:25:00,190.33,190.35,190.28,190.3,5288.0,172.8346,172.8528,172.7892,172.8074,5288.0
2019-04-10 13:30:00,190.33,190.5,190.33,190.43,4101.0,172.8346,172.989,172.8346,172.9255,4101.0
2019-04-10 13:35:00,190.44,190.48,190.34,190.42,7187.0,172.9345,172.9709,172.8437,172.9164,7187.0
2019-04-10 13:40:00,190.44,190.5,190.38,190.44,5088.0,172.9345,172.989,172.88,172.9345,5088.0
2019-04-10 13:45:00,190.46,190.5,190.44,190.5,4600.0,172.9527,172.989,172.9345,172.989,4600.0
2019-04-10 13:50:00,190.48,190.5,190.46,190.48,8143.0,172.9709,172.989,172.9527,172.9709,8143.0
2019-04-10 13:55:00,190.48,190.63,190.47,190.52,6149.0,172.9709,173.1071,172.9618,173.0072,6149.0
2019-04-10 14:00:00,190.53,190.68,190.43,190.44,4800.0,173.0163,173.1525,172.9255,172.9345,4800.0
2019-04-10 14:05:00,190.45,190.48,190.13,190.13,11031.0,172.9436,172.9709,172.653,172.653,11031.0
2019-04-10 14:10:00,190.17,190.22,190.04,190.22,5871.0,172.6894,172.7348,172.5713,172.7348,5871.0
2019-04-10 14:15:00,190.21,190.37,190.2,190.31,5809.0,172.7257,172.871,172.7166,172.8165,5809.0
2019-04-10 14:20:00,190.33,190.33,190.13,190.17,5483.0,172.8346,172.8346,172.653,172.6894,5483.0
2019-04-10 14:25:00,190.21,190.34,190.19,190.24,5835.0,172.7257,172.8437,172.7075,172.7529,5835.0
2019-04-10 14:30:00,190.25,190.25,190.06,190.11,3400.0,172.762,172.762,172.5895,172.6349,3400.0
2019-04-10 14:35:00,190.15,190.25,190.14,190.2,4420.0,172.6712,172.762,172.6621,172.7166,4420.0
2019-04-10 14:40:00,190.23,190.49,190.23,190.48,7350.0,172.7438,172.9799,172.7438,172.9709,7350.0
2019-04-10 14:45:00,190.49,190.5,190.3,190.3,8952.0,172.9799,172.989,172.8074,172.8074,8952.0
2019-04-10 14:50:00,190.35,190.44,190.32,190.41,6298.0,172.8528,172.9345,172.8256,172.9073,6298.0
2019-04-10 14:55:00,190.37,190.4,190.3,190.3,6819.0,172.871,172.8982,172.8074,172.8074,6819.0
2019-04-10 15:00:00,190.33,190.5,190.3,190.42,13300.0,172.8346,172.989,172.8074,172.9164,13300.0
2019-04-10 15:05:00,190.42,190.43,190.2,190.3,16193.0,172.9164,172.9255,172.7166,172.8074,16193.0
2019-04-10 15:10:00,190.3,190.32,190.19,190.28,17676.0,172.8074,172.8256,172.7075,172.7892,17676.0
2019-04-10 15:15:00,190.28,190.33,190.07,190.16,13411.0,172.7892,172.8346,172.5985,172.6803,13411.0
2019-04-10 15:20:00,190.19,190.23,190.07,190.07,7337.0,172.7075,172.7438,172.5985,172.5985,7337.0
2019-04-10 15:25:00,190.04,190.09,189.98,190.02,11947.0,172.5713,172.6167,172.5168,172.5531,11947.0
2019-04-10 15:30:00,190.07,190.07,189.94,189.97,15094.0,172.5985,172.5985,172.4805,172.5077,15094.0
2019-04-10 15:35:00,189.98,190.08,189.97,189.98,20789.0,172.5168,172.6076,172.5077,172.5168,20789.0
2019-04-10 15:40:00,190.0,190.13,189.98,190.05,15583.0,172.535,172.653,172.5168,172.5804,15583.0
2019-04-10 15:45:00,190.06,190.08,190.0,190.02,21405.0,172.5895,172.6076,172.535,172.5531,21405.0
2019-04-10 15:50:00,190.03,190.05,189.91,189.96,32948.0,172.5622,172.5804,172.4533,172.4987,32948.0
2019-04-10 15:55:00,189.95,190.16,189.9,190.1,71692.0,172.4896,172.6803,172.4442,172.6258,71692.0
2019-04-11 09:30:00,190.03,190.62,189.64,189.88,22787.0,172.5622,173.098,172.2081,172.426,22787.0
2019-04-11 09:35:00,189.89,190.06,189.4,189.48,11988.0,172.4351,172.5895,171.9901,172.0628,11988.0
2019-04-11 09:40:00,189.56,189.89,189.25,189.61,25387.0,172.1354,172.4351,171.8539,172.1808,25387.0
2019-04-11 09:45:00,189.62,190.21,189.61,190.11,11131.0,172.1899,172.7257,172.1808,172.6349,11131.0
2019-04-11 09:50:00,190.08,190.25,189.55,189.66,9254.0,172.6076,172.762,172.1263,172.2262,9254.0
2019-04-11 09:55:00,189.68,189.69,189.32,189.45,8503.0,172.2444,172.2535,171.9175,172.0355,8503.0
2019-04-11 10:00:00,189.45,189.52,189.26,189.36,10248.0,172.0355,172.0991,171.863,171.9538,10248.0
2019-04-11 10:05:00,189.32,189.44,189.11,189.14,32469.0,171.9175,172.0265,171.7268,171.754,32469.0
2019-04-11 10:10:00,189.14,189.55,189.11,189.55,11630.0,171.754,172.1263,171.7268,172.1263,11630.0
2019-04-11 10:15:00,189.57,189.76,189.13,189.6,46834.0,172.1445,172.317,171.7449,172.1717,46834.0
2019-04-11 10:20:00,189.51,189.88,189.45,189.73,21025.0,172.09,172.426,172.0355,172.2898,21025.0
2019-04-11 10:25:00,189.77,189.95,189.58,189.58,23814.0,172.3261,172.4896,172.1536,172.1536,23814.0
2019-04-11 10:30:00,189.58,189.8,189.42,189.8,33337.0,172.1536,172.3534,172.0083,172.3534,33337.0
2019-04-11 10:35:00,189.82,189.83,189.55,189.66,15665.0,172.3715,172.3806,172.1263,172.2262,15665.0
2019-04-11 10:40:00,189.64,189.93,189.64,189.9,17585.0,172.2081,172.4714,172.2081,172.4442,17585.0
2019-04-11 10:45:00,189.94,190.35,189.93,190.33,24197.0,172.4805,172.8528,172.4714,172.8346,24197.0
2019-04-11 10:50:00,190.37,190.54,189.96,190.04,21982.0,172.871,173.0253,172.4987,172.5713,21982.0
2019-04-11 10:55:00,190.04,190.04,189.79,190.02,6032.0,172.5713,172.5713,172.3443,172.5531,6032.0
2019-04-11 11:00:00,190.03,190.11,189.9,190.1,9110.0,172.5622,172.6349,172.4442,172.6258,9110.0
2019-04-11 11:05:00,190.18,190.4,190.17,190.33,7472.0,172.6984,172.8982,172.6894,172.8346,7472.0
2019-04-11 11:10:00,190.33,190.49,190.18,190.25,10662.0,172.8346,172.9799,172.6984,172.762,10662.0
2019-04-11 11:15:00,190.28,190.3,190.19,190.28,4567.0,172.7892,172.8074,172.7075,172.7892,4567.0
2019-04-11 11:20:00,190.29,190.48,190.23,190.47,5789.0,172.7983,172.9709,172.7438,172.9618,5789.0
2019-04-11 11:25:00,190.49,190.49,190.0,190.01,13821.0,172.9799,172.9799,172.535,172.5441,13821.0
2019-04-11 11:30:00,189.98,190.01,189.75,189.82,7164.0,172.5168,172.5441,172.308,172.3715,7164.0
2019-04-11 11:35:00,189.82,189.96,189.72,189.88,19511.0,172.3715,172.4987,172.2807,172.426,19511.0
2019-04-11 11:40:00,189.87,189.89,189.68,189.84,16866.0,172.4169,172.4351,172.2444,172.3897,16866.0
2019-04-11 11:45:00,189.89,190.05,189.82,189.96,22344.0,172.4351,172.5804,172.3715,172.4987,22344.0
2019-04-11 11:50:00,189.99,190.02,189.88,190.01,11435.0,172.5259,172.5531,172.426,172.5441,11435.0
2019-04-11 11:55:00,189.99,190.28,189.99,190.14,22928.0,172.5259,172.7892,172.5259,172.6621,22928.0
2019-04-11 12:00:00,190.11,190.37,190.07,190.37,4381.0,172.6349,172.871,172.5985,172.871,4381.0
2019-04-11 12:05:00,190.37,190.45,190.29,190.36,8099.0,172.871,172.9436,172.7983,172.8619,8099.0
2019-04-11 12:10:00,190.35,190.42,190.32,190.38,5555.0,172.8528,172.9164,172.8256,172.88,5555.0
2019-04-11 12:15:00,190.36,190.5,190.34,190.5,6498.0,172.8619,172.989,172.8437,172.989,6498.0
2019-04-11 12:20:00,190.5,190.5,190.24,190.31,16700.0,172.989,172.989,172.7529,172.8165,16700.0
2019-04-11 12:25:00,190.33,190.38,190.31,190.37,8650.0,172.8346,172.88,172.8165,172.871,8650.0
2019-04-11 12:30:00,190.38,190.6,190.37,190.6,7677.0,172.88,173.0798,172.871,173.0798,7677.0
2019-04-11 12:35:00,190.59,190.62,190.35,190.42,8629.0,173.0707,173.098,172.8528,172.9164,8629.0
2019-04-11 12:40:00,190.4,190.4,190.25,190.26,6217.0,172.8982,172.8982,172.762,172.7711,6217.0
2019-04-11 12:45:00,190.24,190.25,189.92,189.95,9044.0,172.7529,172.762,172.4623,172.4896,9044.0
2019-04-11 12:50:00,189.89,190.05,189.88,189.93,7023.0,172.4351,172.5804,172.426,172.4714,7023.0
2019-04-11 12:55:00,190.0,190.07,189.93,190.0,19969.0,172.535,172.5985,172.4714,172.535,19969.0
2019-04-11 13:00:00,190.03,190.56,190.0,190.48,32562.0,172.5622,173.0435,172.535,172.9709,32562.0
2019-04-11 13:05:00,190.48,190.5,190.38,190.45,9448.0,172.9709,172.989,172.88,172.9436,9448.0
2019-04-11 13:10:00,190.48,190.49,190.2,190.21,18099.0,172.9709,172.9799,172.7166,172.7257,18099.0
2019-04-11 13:15:00,190.23,190.43,190.0,190.43,16616.0,172.7438,172.9255,172.535,172.9255,16616.0
2019-04-11 13:20:00,190.42,190.79,190.39,190.74,13447.0,172.9164,173.2524,172.8891,173.207,13447.0
2019-04-11 13:25:00,190.74,190.97,190.67,190.88,38924.0,173.207,173.4158,173.1434,173.3341,38924.0
2019-04-11 13:30:00,190.89,190.95,190.68,190.91,43251.0,173.3432,173.3977,173.1525,173.3613,43251.0
2019-04-11 13:35:00,190.93,191.06,190.86,191.0,62661.0,173.3795,173.4975,173.3159,173.4431,62661.0
2019-04-11 13:40:00,191.0,191.05,190.85,190.96,42995.0,173.4431,173.4885,173.3068,173.4067,42995.0
2019-04-11 13:45:00,190.95,191.27,190.95,191.25,18945.0,173.3977,173.6882,173.3977,173.6701,18945.0
2019-04-11 13:50:00,191.25,191.6,191.25,191.32,42124.0,173.6701,173.9879,173.6701,173.7336,42124.0
2019-04-11 13:55:00,191.35,191.54,191.29,191.48,24129.0,173.7609,173.9334,173.7064,173.8789,24129.0
2019-04-11 14:00:00,191.51,191.53,190.93,190.96,35209.0,173.9062,173.9243,173.3795,173.4067,35209.0
2019-04-11 14:05:00,190.89,191.01,190.71,190.8,16689.0,173.3432,173.4521,173.1797,173.2614,16689.0
2019-04-11 14:10:00,190.82,191.05,190.77,190.87,14790.0,173.2796,173.4885,173.2342,173.325,14790.0
2019-04-11 14:15:00,190.88,190.88,190.3,190.31,14507.0,173.3341,173.3341,172.8074,172.8165,14507.0
2019-04-11 14:20:00,190.36,190.43,190.28,190.43,14133.0,172.8619,172.9255,172.7892,172.9255,14133.0
2019-04-11 14:25:00,190.4,190.44,190.08,190.22,13016.0,172.8982,172.9345,172.6076,172.7348,13016.0
2019-04-11 14:30:00,190.23,190.44,190.22,190.3,7052.0,172.7438,172.9345,172.7348,172.8074,7052.0
2019-04-11 14:35:00,190.32,190.39,190.26,190.37,5700.0,172.8256,172.8891,172.7711,172.871,5700.0
2019-04-11 14:40:00,190.37,190.71,190.33,190.65,24033.0,172.871,173.1797,172.8346,173.1252,24033.0
2019-04-11 14:45:00,190.65,190.7,190.55,190.68,8552.0,173.1252,173.1706,173.0344,173.1525,8552.0
2019-04-11 14:50:00,190.66,190.78,190.63,190.69,13209.0,173.1343,173.2433,173.1071,173.1616,13209.0
2019-04-11 14:55:00,190.67,190.74,190.66,190.74,10631.0,173.1434,173.207,173.1343,173.207,10631.0
2019-04-11 15:00:00,190.75,190.92,190.68,190.73,14491.0,173.216,173.3704,173.1525,173.1979,14491.0
2019-04-11 15:05:00,190.75,191.0,190.74,190.88,12192.0,173.216,173.4431,173.207,173.3341,12192.0
2019-04-11 15:10:00,190.85,191.06,190.81,190.83,15150.0,173.3068,173.4975,173.2705,173.2887,15150.0
2019-04-11 15:15:00,190.83,191.03,190.82,190.97,7469.0,173.2887,173.4703,173.2796,173.4158,7469.0
2019-04-11 15:20:00,190.99,190.99,190.7,190.75,13742.0,173.434,173.434,173.1706,173.216,13742.0
2019-04-11 15:25:00,190.75,190.8,190.72,190.76,10684.0,173.216,173.2614,173.1888,173.2251,10684.0
2019-04-11 15:30:00,190.76,191.01,190.76,190.94,18982.0,173.2251,173.4521,173.2251,173.3886,18982.0
2019-04-11 15:35:00,190.91,191.02,190.89,190.95,25926.0,173.3613,173.4612,173.3432,173.3977,25926.0
2019-04-11 15:40:00,190.88,191.01,190.78,190.96,16543.0,173.3341,173.4521,173.2433,173.4067,16543.0
2019-04-11 15:45:00,190.93,191.02,190.84,190.93,21958.0,173.3795,173.4612,173.2978,173.3795,21958.0
2019-04-11 15:50:00,190.94,191.03,190.94,191.01,46961.0,173.3886,173.4703,173.3886,173.4521,46961.0
2019-04-11 15:55:00,190.98,191.37,190.96,191.11,81953.0,173.4249,173.779,173.4067,173.5429,81953.0
2019-04-12 09:30:00,192.2,192.52,191.64,191.65,18476.0,174.5328,174.8233,174.0242,174.0333,18476.0
2019-04-12 09:35:00,191.56,191.88,191.41,191.88,7150.0,173.9516,174.2422,173.8154,174.2422,7150.0
2019-04-12 09:40:00,191.77,191.88,191.6,191.84,10758.0,174.1423,174.2422,173.9879,174.2058,10758.0
2019-04-12 09:45:00,191.83,191.88,191.19,191.34,9119.0,174.1968,174.2422,173.6156,173.7518,9119.0
2019-04-12 09:50:00,191.43,191.76,191.38,191.59,12090.0,173.8335,174.1332,173.7881,173.9788,12090.0
2019-04-12 09:55:00,191.59,191.75,191.48,191.59,5800.0,173.9788,174.1241,173.8789,173.9788,5800.0
2019-04-12 10:00:00,191.63,191.64,191.12,191.12,5307.0,174.0151,174.0242,173.552,173.552,5307.0
2019-04-12 10:05:00,191.1,191.21,191.06,191.09,4461.0,173.5339,173.6338,173.4975,173.5248,4461.0
2019-04-12 10:10:00,191.09,191.11,190.49,190.56,20269.0,173.5248,173.5429,172.9799,173.0435,20269.0
2019-04-12 10:15:00,190.6,191.02,190.6,190.99,6521.0,173.0798,173.4612,173.0798,173.434,6521.0
2019-04-12 10:20:00,191.06,191.21,191.01,191.04,4843.0,173.4975,173.6338,173.4521,173.4794,4843.0
2019-04-12 10:25:00,191.11,191.28,191.0,191.28,6904.0,173.5429,173.6973,173.4431,173.6973,6904.0
2019-04-12 10:30:00,191.25,191.29,190.91,190.96,7238.0,173.6701,173.7064,173.3613,173.4067,7238.0
2019-04-12 10:35:00,190.99,190.99,190.75,190.75,5287.0,173.434,173.434,173.216,173.216,5287.0
2019-04-12 10:40:00,190.72,190.78,190.55,190.7,3678.0,173.1888,173.2433,173.0344,173.1706,3678.0
2019-04-12 10:45:00,190.73,190.99,190.73,190.91,8679.0,173.1979,173.434,173.1979,173.3613,8679.0
2019-04-12 10:50:00,190.9,190.9,190.76,190.77,3552.0,173.3522,173.3522,173.2251,173.2342,3552.0
2019-04-12 10:55:00,190.85,190.9,190.71,190.86,7594.0,173.3068,173.3522,173.1797,173.3159,7594.0
2019-04-12 11:00:00,190.85,190.91,190.75,190.89,6451.0,173.3068,173.3613,173.216,173.3432,6451.0
2019-04-12 11:05:00,190.87,190.94,190.76,190.81,3434.0,173.325,173.3886,173.2251,173.2705,3434.0
2019-04-12 11:10:00,190.81,190.98,190.76,190.91,7341.0,173.2705,173.4249,173.2251,173.3613,7341.0
2019-04-12 11:15:00,190.9,190.9,190.62,190.75,4214.0,173.3522,173.3522,173.098,173.216,4214.0
2019-04-12 11:20:00,190.79,190.91,190.69,190.9,5707.0,173.2524,173.3613,173.1616,173.3522,5707.0
2019-04-12 11:25:00,190.92,191.01,190.88,190.96,4614.0,173.3704,173.4521,173.3341,173.4067,4614.0
2019-04-12 11:30:00,190.96,191.04,190.9,190.98,5521.0,173.4067,173.4794,173.3522,173.4249,5521.0
2019-04-12 11:35:00,191.04,191.05,190.65,190.67,7177.0,173.4794,173.4885,173.1252,173.1434,7177.0
2019-04-12 11:40:00,190.67,190.78,190.55,190.77,4362.0,173.1434,173.2433,173.0344,173.2342,4362.0
2019-04-12 11:45:00,190.77,190.79,190.6,190.79,2050.0,173.2342,173.2524,173.0798,173.2524,2050.0
2019-04-12 11:50:00,190.73,190.89,190.73,190.86,3350.0,173.1979,173.3432,173.1979,173.3159,3350.0
2019-04-12 11:55:00,190.89,190.94,190.63,190.63,4638.0,173.3432,173.3886,173.1071,173.1071,4638.0
2019-04-12 12:00:00,190.58,190.67,190.5,190.61,5810.0,173.0617,173.1434,172.989,173.0889,5810.0
2019-04-12 12:05:00,190.63,190.85,190.63,190.85,2038.0,173.1071,173.3068,173.1071,173.3068,2038.0
2019-04-12 12:10:00,190.88,190.89,190.77,190.77,5055.0,173.3341,173.3432,173.2342,173.2342,5055.0
2019-04-12 12:15:00,190.78,190.89,190.77,190.83,2954.0,173.2433,173.3432,173.2342,173.2887,2954.0
2019-04-12 12:20:00,190.86,190.91,190.76,190.9,5936.0,173.3159,173.3613,173.2251,173.3522,5936.0
2019-04-12 12:25:00,190.85,190.86,190.64,190.72,5454.0,173.3068,173.3159,173.1161,173.1888,5454.0
2019-04-12 12:30:00,190.7,190.85,190.7,190.7,3020.0,173.1706,173.3068,173.1706,173.1706,3020.0
2019-04-12 12:35:00,190.72,190.72,190.62,190.63,3092.0,173.1888,173.1888,173.098,173.1071,3092.0
2019-04-12 12:40:00,190.61,190.77,190.6,190.77,5801.0,173.0889,173.2342,173.0798,173.2342,5801.0
2019-04-12 12:45:00,190.74,190.76,190.55,190.58,4766.0,173.207,173.2251,173.0344,173.0617,4766.0
2019-04-12 12:50:00,190.59,190.62,190.43,190.47,5087.0,173.0707,173.098,172.9255,172.9618,5087.0
2019-04-12 12:55:00,190.47,190.49,190.34,190.47,6920.0,172.9618,172.9799,172.8437,172.9618,6920.0
2019-04-12 13:00:00,190.46,190.62,190.46,190.62,2210.0,172.9527,173.098,172.9527,173.098,2210.0
2019-04-12 13:05:00,190.63,190.71,190.62,190.71,4651.0,173.1071,173.1797,173.098,173.1797,4651.0
2019-04-12 13:10:00,190.7,190.77,190.65,190.65,4480.0,173.1706,173.2342,173.1252,173.1252,4480.0
2019-04-12 13:15:00,190.67,190.68,190.55,190.58,3328.0,173.1434,173.1525,173.0344,173.0617,3328.0
2019-04-12 13:20:00,190.55,190.67,190.54,190.59,6074.0,173.0344,173.1434,173.0253,173.0707,6074.0
2019-04-12 13:25:00,190.56,190.56,190.46,190.46,2900.0,173.0435,173.0435,172.9527,172.9527,2900.0
2019-04-12 13:30:00,190.48,190.49,190.39,190.49,2100.0,172.9709,172.9799,172.8891,172.9799,2100.0
2019-04-12 13:35:00,190.49,190.54,190.43,190.44,3952.0,172.9799,173.0253,172.9255,172.9345,3952.0
2019-04-12 13:40:00,190.43,190.48,190.4,190.45,3820.0,172.9255,172.9709,172.8982,172.9436,3820.0
2019-04-12 13:45:00,190.46,190.5,190.45,190.5,2181.0,172.9527,172.989,172.9436,172.989,2181.0
2019-04-12 13:50:00,190.51,190.51,190.4,190.46,4955.0,172.9981,172.9981,172.8982,172.9527,4955.0
2019-04-12 13:55:00,190.46,190.54,190.42,190.44,6036.0,172.9527,173.0253,172.9164,172.9345,6036.0
2019-04-12 14:00:00,190.46,190.52,190.44,190.44,5057.0,172.9527,173.0072,172.9345,172.9345,5057.0
2019-04-12 14:05:00,190.46,190.51,190.45,190.45,2999.0,172.9527,172.9981,172.9436,172.9436,2999.0
2019-04-12 14:10:00,190.46,190.53,190.45,190.51,3951.0,172.9527,173.0163,172.9436,172.9981,3951.0
2019-04-12 14:15:00,190.49,190.53,190.48,190.5,3256.0,172.9799,173.0163,172.9709,172.989,3256.0
2019-04-12 14:20:00,190.53,190.53,190.42,190.5,8580.0,173.0163,173.0163,172.9164,172.989,8580.0
2019-04-12 14:25:00,190.51,190.51,190.32,190.34,3483.0,172.9981,172.9981,172.8256,172.8437,3483.0
2019-04-12 14:30:00,190.34,190.42,190.23,190.32,7659.0,172.8437,172.9164,172.7438,172.8256,7659.0
2019-04-12 14:35:00,190.34,190.48,190.32,190.48,5066.0,172.8437,172.9709,172.8256,172.9709,5066.0
2019-04-12 14:40:00,190.47,190.53,190.44,190.46,3697.0,172.9618,173.0163,172.9345,172.9527,3697.0
2019-04-12 14:45:00,190.44,190.51,190.43,190.5,5546.0,172.9345,172.9981,172.9255,172.989,5546.0
2019-04-12 14:50:00,190.52,190.52,190.41,190.47,5533.0,173.0072,173.0072,172.9073,172.9618,5533.0
2019-04-12 14:55:00,190.48,190.52,190.4,190.5,5315.0,172.9709,173.0072,172.8982,172.989,5315.0
2019-04-12 15:00:00,190.5,190.6,190.48,190.53,8596.0,172.989,173.0798,172.9709,173.0163,8596.0
2019-04-12 15:05:00,190.52,190.62,190.5,190.62,5109.0,173.0072,173.098,172.989,173.098,5109.0
2019-04-12 15:10:00,190.61,190.67,190.55,190.63,7814.0,173.0889,173.1434,173.0344,173.1071,7814.0
2019-04-12 15:15:00,190.63,190.66,190.58,190.59,7043.0,173.1071,173.1343,173.0617,173.0707,7043.0
2019-04-12 15:20:00,190.58,190.58,190.51,190.54,6928.0,173.0617,173.0617,172.9981,173.0253,6928.0
2019-04-12 15:25:00,190.56,190.64,190.54,190.64,8628.0,173.0435,173.1161,173.0253,173.1161,8628.0
2019-04-12 15:30:00,190.67,190.72,190.62,190.71,12766.0,173.1434,173.1888,173.098,173.1797,12766.0
2019-04-12 15:35:00,190.72,190.74,190.64,190.68,12002.0,173.1888,173.207,173.1161,173.1525,12002.0
2019-04-12 15:40:00,190.68,190.7,190.49,190.49,14857.0,173.1525,173.1706,172.9799,172.9799,14857.0
2019-04-12 15:45:00,190.5,190.53,190.44,190.47,22813.0,172.989,173.0163,172.9345,172.9618,22813.0
2019-04-12 15:50:00,190.45,190.59,190.43,190.49,39315.0,172.9436,173.0707,172.9255,172.9799,39315.0
2019-04-12 15:55:00,190.49,190.66,190.42,190.52,67965.0,172.9799,173.1343,172.9164,173.0072,67965.0
2019-04-15 09:30:00,190.69,190.8,189.66,189.66,26044.0,173.1616,173.2614,172.2262,172.2262,26044.0
2019-04-15 09:35:00,189.74,190.29,189.59,190.29,14465.0,172.2989,172.7983,172.1627,172.7983,14465.0
2019-04-15 09:40:00,190.05,190.11,189.84,189.84,7938.0,172.5804,172.6349,172.3897,172.3897,7938.0
2019-04-15 09:45:00,189.89,189.92,189.78,189.88,1913.0,172.4351,172.4623,172.3352,172.426,1913.0
2019-04-15 09:50:00,189.97,190.09,189.56,189.59,4602.0,172.5077,172.6167,172.1354,172.1627,4602.0
2019-04-15 09:55:00,189.58,189.92,189.58,189.84,3668.0,172.1536,172.4623,172.1536,172.3897,3668.0
2019-04-15 10:00:00,189.86,190.23,189.86,190.23,4223.0,172.4078,172.7438,172.4078,172.7438,4223.0
2019-04-15 10:05:00,190.19,190.32,190.19,190.31,6045.0,172.7075,172.8256,172.7075,172.8165,6045.0
2019-04-15 10:10:00,190.31,190.63,190.23,190.28,12863.0,172.8165,173.1071,172.7438,172.7892,12863.0
2019-04-15 10:15:00,190.25,190.37,189.77,189.91,23017.0,172.762,172.871,172.3261,172.4533,23017.0
2019-04-15 10:20:00,189.87,190.07,189.78,190.0,3683.0,172.4169,172.5985,172.3352,172.535,3683.0
2019-04-15 10:25:00,189.97,190.12,189.88,189.9,6639.0,172.5077,172.6439,172.426,172.4442,6639.0
2019-04-15 10:30:00,189.85,189.85,189.54,189.54,3806.0,172.3988,172.3988,172.1173,172.1173,3806.0
2019-04-15 10:35:00,189.56,189.8,189.56,189.72,3783.0,172.1354,172.3534,172.1354,172.2807,3783.0
2019-04-15 10:40:00,189.75,189.75,189.51,189.58,3810.0,172.308,172.308,172.09,172.1536,3810.0
2019-04-15 10:45:00,189.59,189.72,189.42,189.45,10750.0,172.1627,172.2807,172.0083,172.0355,10750.0
2019-04-15 10:50:00,189.45,189.58,189.45,189.55,3219.0,172.0355,172.1536,172.0355,172.1263,3219.0
2019-04-15 10:55:00,189.54,189.67,189.49,189.67,30383.0,172.1173,172.2353,172.0719,172.2353,30383.0
2019-04-15 11:00:00,189.65,189.93,189.64,189.75,16712.0,172.2172,172.4714,172.2081,172.308,16712.0
2019-04-15 11:05:00,189.77,189.79,189.62,189.66,33220.0,172.3261,172.3443,172.1899,172.2262,33220.0
2019-04-15 11:10:00,189.7,189.75,189.68,189.72,4808.0,172.2626,172.308,172.2444,172.2807,4808.0
2019-04-15 11:15:00,189.7,189.73,189.32,189.37,53012.0,172.2626,172.2898,171.9175,171.9629,53012.0
2019-04-15 11:20:00,189.39,189.6,189.39,189.56,30129.0,171.981,172.1717,171.981,172.1354,30129.0
2019-04-15 11:25:00,189.58,189.88,189.56,189.84,4732.0,172.1536,172.426,172.1354,172.3897,4732.0
2019-04-15 11:30:00,189.84,190.1,189.81,190.1,7700.0,172.3897,172.6258,172.3624,172.6258,7700.0
2019-04-15 11:35:00,190.15,190.15,189.75,189.75,5500.0,172.6712,172.6712,172.308,172.308,5500.0
2019-04-15 11:40:00,189.82,190.0,189.82,189.96,4296.0,172.3715,172.535,172.3715,172.4987,4296.0
2019-04-15 11:45:00,190.0,190.11,189.96,190.11,3316.0,172.535,172.6349,172.4987,172.6349,3316.0
2019-04-15 11:50:00,190.07,190.17,189.98,190.06,4422.0,172.5985,172.6894,172.5168,172.5895,4422.0
2019-04-15 11:55:00,190.01,190.15,190.0,190.05,4030.0,172.5441,172.6712,172.535,172.5804,4030.0
2019-04-15 12:00:00,190.02,190.02,189.75,189.82,10522.0,172.5531,172.5531,172.308,172.3715,10522.0
2019-04-15 12:05:00,189.79,189.97,189.78,189.97,3600.0,172.3443,172.5077,172.3352,172.5077,3600.0
2019-04-15 12:10:00,190.01,190.05,189.99,190.02,2185.0,172.5441,172.5804,172.5259,172.5531,2185.0
2019-04-15 12:15:00,190.04,190.18,190.04,190.14,3677.0,172.5713,172.6984,172.5713,172.6621,3677.0
2019-04-15 12:20:00,190.14,190.14,189.87,189.89,63437.0,172.6621,172.6621,172.4169,172.4351,63437.0
2019-04-15 12:25:00,189.88,189.94,189.82,189.84,7985.0,172.426,172.4805,172.3715,172.3897,7985.0
2019-04-15 12:30:00,189.88,190.06,189.85,190.06,4684.0,172.426,172.5895,172.3988,172.5895,4684.0
2019-04-15 12:35:00,190.07,190.2,190.04,190.04,11403.0,172.5985,172.7166,172.5713,172.5713,11403.0
2019-04-15 12:40:00,190.05,190.22,190.03,190.11,9991.0,172.5804,172.7348,172.5622,172.6349,9991.0
2019-04-15 12:45:00,190.09,190.09,189.96,189.97,4909.0,172.6167,172.6167,172.4987,172.5077,4909.0
2019-04-15 12:50:00,190.0,190.07,189.93,190.05,5889.0,172.535,172.5985,172.4714,172.5804,5889.0
2019-04-15 12:55:00,190.1,190.1,190.02,190.06,2631.0,172.6258,172.6258,172.5531,172.5895,2631.0
2019-04-15 13:00:00,190.06,190.13,190.0,190.0,4352.0,172.5895,172.653,172.535,172.535,4352.0
2019-04-15 13:05:00,190.08,190.14,190.07,190.14,2939.0,172.6076,172.6621,172.5985,172.6621,2939.0
2019-04-15 13:10:00,190.16,190.34,190.16,190.27,12153.0,172.6803,172.8437,172.6803,172.7802,12153.0
2019-04-15 13:15:00,190.3,190.42,190.3,190.42,1615.0,172.8074,172.9164,172.8074,172.9164,1615.0
2019-04-15 13:20:00,190.39,190.41,190.32,190.33,8347.0,172.8891,172.9073,172.8256,172.8346,8347.0
2019-04-15 13:25:00,190.34,190.44,190.29,190.29,18582.0,172.8437,172.9345,172.7983,172.7983,18582.0
2019-04-15 13:30:00,190.34,190.47,190.34,190.35,5300.0,172.8437,172.9618,172.8437,172.8528,5300.0
2019-04-15 13:35:00,190.37,190.37,190.24,190.33,5673.0,172.871,172.871,172.7529,172.8346,5673.0
2019-04-15 13:40:00,190.33,190.49,190.32,190.48,6668.0,172.8346,172.9799,172.8256,172.9709,6668.0
2019-04-15 13:45:00,190.5,190.74,190.5,190.62,6814.0,172.989,173.207,172.989,173.098,6814.0
2019-04-15 13:50:00,190.62,190.62,190.36,190.42,5176.0,173.098,173.098,172.8619,172.9164,5176.0
2019-04-15 13:55:00,190.4,190.46,190.36,190.39,7315.0,172.8982,172.9527,172.8619,172.8891,7315.0
2019-04-15 14:00:00,190.42,190.64,190.41,190.64,2509.0,172.9164,173.1161,172.9073,173.1161,2509.0
2019-04-15 14:05:00,190.62,190.72,190.49,190.53,20542.0,173.098,173.1888,172.9799,173.0163,20542.0
2019-04-15 14:10:00,190.56,190.82,190.48,190.82,6480.0,173.0435,173.2796,172.9709,173.2796,6480.0
2019-04-15 14:15:00,190.82,190.87,190.68,190.77,9834.0,173.2796,173.325,173.1525,173.2342,9834.0
2019-04-15 14:20:00,190.81,190.85,190.7,190.7,5542.0,173.2705,173.3068,173.1706,173.1706,5542.0
2019-04-15 14:25:00,190.73,190.87,190.73,190.73,9115.0,173.1979,173.325,173.1979,173.1979,9115.0
2019-04-15 14:30:00,190.76,190.82,190.53,190.62,10010.0,173.2251,173.2796,173.0163,173.098,10010.0
2019-04-15 14:35:00,190.63,190.73,190.63,190.72,3603.0,173.1071,173.1979,173.1071,173.1888,3603.0
2019-04-15 14:40:00,190.72,190.83,190.72,190.83,7998.0,173.1888,173.2887,173.1888,173.2887,7998.0
2019-04-15 14:45:00,190.82,190.83,190.47,190.54,16256.0,173.2796,173.2887,172.9618,173.0253,16256.0
2019-04-15 14:50:00,190.58,190.74,190.56,190.57,10533.0,173.0617,173.207,173.0435,173.0526,10533.0
2019-04-15 14:55:00,190.56,190.59,190.44,190.56,10869.0,173.0435,173.0707,172.9345,173.0435,10869.0
2019-04-15 15:00:00,190.59,190.7,190.56,190.64,10821.0,173.0707,173.1706,173.0435,173.1161,10821.0
2019-04-15 15:05:00,190.67,190.71,190.61,190.67,6419.0,173.1434,173.1797,173.0889,173.1434,6419.0
2019-04-15 15:10:00,190.67,190.67,190.47,190.52,7347.0,173.1434,173.1434,172.9618,173.0072,7347.0
2019-04-15 15:15:00,190.51,190.61,190.44,190.46,12864.0,172.9981,173.0889,172.9345,172.9527,12864.0
2019-04-15 15:20:00,190.46,190.67,190.37,190.67,13039.0,172.9527,173.1434,172.871,173.1434,13039.0
2019-04-15 15:25:00,190.72,190.88,190.69,190.75,9440.0,173.1888,173.3341,173.1616,173.216,9440.0
2019-04-15 15:30:00,190.78,190.81,190.58,190.58,12523.0,173.2433,173.2705,173.0617,173.0617,12523.0
2019-04-15 15:35:00,190.58,190.74,190.57,190.66,18614.0,173.0617,173.207,173.0526,173.1343,18614.0
2019-04-15 15:40:00,190.67,190.83,190.66,190.82,16839.0,173.1434,173.2887,173.1343,173.2796,16839.0
2019-04-15 15:45:00,190.82,190.84,190.69,190.75,25140.0,173.2796,173.2978,173.1616,173.216,25140.0
2019-04-15 15:50:00,190.74,190.92,190.7,190.92,27786.0,173.207,173.3704,173.1706,173.3704,27786.0
2019-04-15 15:55:00,190.92,191.0,190.9,190.95,61786.0,173.3704,173.4431,173.3522,173.3977,61786.0
2019-04-16 09:30:00,191.01,191.46,190.34,190.37,22209.0,173.4521,173.8608,172.8437,172.871,22209.0
2019-04-16 09:35:00,190.41,190.63,190.01,190.27,27037.0,172.9073,173.1071,172.5441,172.7802,27037.0
2019-04-16 09:40:00,190.29,190.88,189.84,189.84,59700.0,172.7983,173.3341,172.3897,172.3897,59700.0
2019-04-16 09:45:00,189.81,190.76,189.81,189.97,65702.0,172.3624,173.2251,172.3624,172.5077,65702.0
2019-04-16 09:50:00,189.94,190.11,189.55,189.92,26893.0,172.4805,172.6349,172.1263,172.4623,26893.0
2019-04-16 09:55:00,189.85,190.1,189.68,190.01,5823.0,172.3988,172.6258,172.2444,172.5441,5823.0
2019-04-16 10:00:00,190.07,190.11,189.87,190.0,10850.0,172.5985,172.6349,172.4169,172.535,10850.0
2019-04-16 10:05:00,190.08,190.14,189.75,190.0,10741.0,172.6076,172.6621,172.308,172.535,10741.0
2019-04-16 10:10:00,189.93,190.0,189.65,189.71,108552.0,172.4714,172.535,172.2172,172.2716,108552.0
2019-04-16 10:15:00,189.73,189.91,189.65,189.87,9196.0,172.2898,172.4533,172.2172,172.4169,9196.0
2019-04-16 10:20:00,189.76,190.13,189.75,189.95,88787.0,172.317,172.653,172.308,172.4896,88787.0
2019-04-16 10:25:00,189.98,190.07,189.91,190.07,4878.0,172.5168,172.5985,172.4533,172.5985,4878.0
2019-04-16 10:30:00,190.08,190.14,190.0,190.13,6724.0,172.6076,172.6621,172.535,172.653,6724.0
2019-04-16 10:35:00,190.17,190.3,189.99,190.06,14880.0,172.6894,172.8074,172.5259,172.5895,14880.0
2019-04-16 10:40:00,190.1,190.13,189.94,189.94,6899.0,172.6258,172.653,172.4805,172.4805,6899.0
2019-04-16 10:45:00,189.96,190.03,189.69,189.69,9744.0,172.4987,172.5622,172.2535,172.2535,9744.0
2019-04-16 10:50:00,189.74,189.8,189.71,189.78,14495.0,172.2989,172.3534,172.2716,172.3352,14495.0
2019-04-16 10:55:00,189.78,189.8,189.67,189.7,3503.0,172.3352,172.3534,172.2353,172.2626,3503.0
2019-04-16 11:00:00,189.68,189.86,189.6,189.78,8510.0,172.2444,172.4078,172.1717,172.3352,8510.0
2019-04-16 11:05:00,189.75,189.81,189.68,189.72,20468.0,172.308,172.3624,172.2444,172.2807,20468.0
2019-04-16 11:10:00,189.74,189.84,189.72,189.84,5466.0,172.2989,172.3897,172.2807,172.3897,5466.0
2019-04-16 11:15:00,189.85,189.91,189.74,189.83,4123.0,172.3988,172.4533,172.2989,172.3806,4123.0
2019-04-16 11:20:00,189.8,189.83,189.72,189.81,14197.0,172.3534,172.3806,172.2807,172.3624,14197.0
2019-04-16 11:25:00,189.79,189.86,189.76,189.81,4099.0,172.3443,172.4078,172.317,172.3624,4099.0
2019-04-16 11:30:00,189.84,189.97,189.75,189.95,7106.0,172.3897,172.5077,172.308,172.4896,7106.0
2019-04-16 11:35:00,189.98,190.02,189.82,189.82,3251.0,172.5168,172.5531,172.3715,172.3715,3251.0
2019-04-16 11:40:00,189.8,189.87,189.76,189.87,7452.0,172.3534,172.4169,172.317,172.4169,7452.0
2019-04-16 11:45:00,189.86,189.91,189.76,189.87,3669.0,172.4078,172.4533,172.317,172.4169,3669.0
2019-04-16 11:50:00,189.87,189.94,189.85,189.89,3707.0,172.4169,172.4805,172.3988,172.4351,3707.0
2019-04-16 11:55:00,189.93,189.97,189.85,189.95,5628.0,172.4714,172.5077,172.3988,172.4896,5628.0
2019-04-16 12:00:00,189.9,189.99,189.87,189.92,3439.0,172.4442,172.5259,172.4169,172.4623,3439.0
2019-04-16 12:05:00,189.97,190.13,189.96,190.06,4822.0,172.5077,172.653,172.4987,172.5895,4822.0
2019-04-16 12:10:00,190.12,190.12,189.97,190.0,6180.0,172.6439,172.6439,172.5077,172.535,6180.0
2019-04-16 12:15:00,189.99,190.06,189.94,190.02,8493.0,172.5259,172.5895,172.4805,172.5531,8493.0
2019-04-16 12:20:00,190.01,190.06,189.89,189.97,5800.0,172.5441,172.5895,172.4351,172.5077,5800.0
2019-04-16 12:25:00,189.98,190.07,189.98,190.02,16264.0,172.5168,172.5985,172.5168,172.5531,16264.0
2019-04-16 12:30:00,189.99,190.05,189.97,190.05,4300.0,172.5259,172.5804,172.5077,172.5804,4300.0
2019-04-16 12:35:00,190.04,190.06,189.94,190.05,5627.0,172.5713,172.5895,172.4805,172.5804,5627.0
2019-04-16 12:40:00,190.03,190.06,189.89,190.01,9501.0,172.5622,172.5895,172.4351,172.5441,9501.0
2019-04-16 12:45:00,189.99,190.06,189.96,190.04,24118.0,172.5259,172.5895,172.4987,172.5713,24118.0
2019-04-16 12:50:00,190.02,190.28,189.98,190.28,11098.0,172.5531,172.7892,172.5168,172.7892,11098.0
2019-04-16 12:55:00,190.28,190.64,190.24,190.54,9006.0,172.7892,173.1161,172.7529,173.0253,9006.0
2019-04-16 13:00:00,190.55,190.55,190.38,190.38,2150.0,173.0344,173.0344,172.88,172.88,2150.0
2019-04-16 13:05:00,190.34,190.38,190.28,190.28,4649.0,172.8437,172.88,172.7892,172.7892,4649.0
2019-04-16 13:10:00,190.33,190.34,190.12,190.12,5919.0,172.8346,172.8437,172.6439,172.6439,5919.0
2019-04-16 13:15:00,190.16,190.39,190.14,190.39,3531.0,172.6803,172.8891,172.6621,172.8891,3531.0
2019-04-16 13:20:00,190.37,190.37,190.1,190.17,7446.0,172.871,172.871,172.6258,172.6894,7446.0
2019-04-16 13:25:00,190.14,190.14,189.99,190.07,4155.0,172.6621,172.6621,172.5259,172.5985,4155.0
2019-04-16 13:30:00,190.02,190.07,189.95,190.07,9376.0,172.5531,172.5985,172.4896,172.5985,9376.0
2019-04-16 13:35:00,190.04,190.14,190.0,190.03,4934.0,172.5713,172.6621,172.535,172.5622,4934.0
2019-04-16 13:40:00,190.01,190.09,189.93,189.98,14325.0,172.5441,172.6167,172.4714,172.5168,14325.0
2019-04-16 13:45:00,190.01,190.06,189.95,190.06,3351.0,172.5441,172.5895,172.4896,172.5895,3351.0
2019-04-16 13:50:00,190.09,190.09,189.96,190.0,3987.0,172.6167,172.6167,172.4987,172.535,3987.0
2019-04-16 13:55:00,190.05,190.07,189.96,190.0,5895.0,172.5804,172.5985,172.4987,172.535,5895.0
2019-04-16 14:00:00,189.99,190.02,189.91,189.93,4400.0,172.5259,172.5531,172.4533,172.4714,4400.0
2019-04-16 14:05:00,189.96,189.99,189.9,189.96,6404.0,172.4987,172.5259,172.4442,172.4987,6404.0
2019-04-16 14:10:00,189.97,189.97,189.88,189.92,2800.0,172.5077,172.5077,172.426,172.4623,2800.0
2019-04-16 14:15:00,189.92,190.01,189.91,189.97,5007.0,172.4623,172.5441,172.4533,172.5077,5007.0
2019-04-16 14:20:00,189.98,190.0,189.92,189.99,5273.0,172.5168,172.535,172.4623,172.5259,5273.0
2019-04-16 14:25:00,190.0,190.05,189.98,190.04,4575.0,172.535,172.5804,172.5168,172.5713,4575.0
2019-04-16 14:30:00,190.05,190.06,189.98,190.03,9918.0,172.5804,172.5895,172.5168,172.5622,9918.0
2019-04-16 14:35:00,190.04,190.09,190.01,190.03,4504.0,172.5713,172.6167,172.5441,172.5622,4504.0
2019-04-16 14:40:00,190.04,190.05,189.96,190.02,6000.0,172.5713,172.5804,172.4987,172.5531,6000.0
2019-04-16 14:45:00,190.03,190.14,189.98,190.01,9351.0,172.5622,172.6621,172.5168,172.5441,9351.0
2019-04-16 14:50:00,190.05,190.12,190.0,190.0,7373.0,172.5804,172.6439,172.535,172.535,7373.0
2019-04-16 14:55:00,190.03,190.15,189.95,190.05,13677.0,172.5622,172.6712,172.4896,172.5804,13677.0
2019-04-16 15:00:00,190.05,190.13,189.99,190.04,21398.0,172.5804,172.653,172.5259,172.5713,21398.0
2019-04-16 15:05:00,190.05,190.12,189.99,190.02,8194.0,172.5804,172.6439,172.5259,172.5531,8194.0
2019-04-16 15:10:00,189.98,190.09,189.97,190.07,15397.0,172.5168,172.6167,172.5077,172.5985,15397.0
2019-04-16 15:15:00,190.08,190.15,189.83,189.93,14473.0,172.6076,172.6712,172.3806,172.4714,14473.0
2019-04-16 15:20:00,190.0,190.13,189.94,189.98,8445.0,172.535,172.653,172.4805,172.5168,8445.0
2019-04-16 15:25:00,189.96,190.05,189.96,190.02,17255.0,172.4987,172.5804,172.4987,172.5531,17255.0
2019-04-16 15:30:00,190.03,190.09,189.81,189.84,15148.0,172.5622,172.6167,172.3624,172.3897,15148.0
2019-04-16 15:35:00,189.84,190.04,189.82,190.0,69379.0,172.3897,172.5713,172.3715,172.535,69379.0
2019-04-16 15:40:00,189.96,190.07,189.94,189.96,12617.0,172.4987,172.5985,172.4805,172.4987,12617.0
2019-04-16 15:45:00,189.96,190.16,189.96,190.03,12296.0,172.4987,172.6803,172.4987,172.5622,12296.0
2019-04-16 15:50:00,190.03,190.11,190.0,190.1,16139.0,172.5622,172.6349,172.535,172.6258,16139.0
2019-04-16 15:55:00,190.08,190.2,190.0,190.0,80360.0,172.6076,172.7166,172.535,172.535,80360.0
2019-04-17 09:30:00,190.88,191.0,190.32,190.39,16681.0,173.3341,173.4431,172.8256,172.8891,16681.0
2019-04-17 09:35:00,190.19,190.4,190.12,190.33,1706.0,172.7075,172.8982,172.6439,172.8346,1706.0
2019-04-17 09:40:00,190.33,190.6,190.08,190.41,5935.0,172.8346,173.0798,172.6076,172.9073,5935.0
2019-04-17 09:45:00,190.19,190.35,190.17,190.31,4061.0,172.7075,172.8528,172.6894,172.8165,4061.0
2019-04-17 09:50:00,190.33,190.48,190.18,190.18,2995.0,172.8346,172.9709,172.6984,172.6984,2995.0
2019-04-17 09:55:00,190.25,190.76,190.25,190.72,5848.0,172.762,173.2251,172.762,173.1888,5848.0
2019-04-17 10:00:00,190.68,190.81,190.19,190.32,11471.0,173.1525,173.2705,172.7075,172.8256,11471.0
2019-04-17 10:05:00,190.32,190.33,189.88,190.03,135961.0,172.8256,172.8346,172.426,172.5622,135961.0
2019-04-17 10:10:00,190.0,190.13,189.85,190.06,35960.0,172.535,172.653,172.3988,172.5895,35960.0
2019-04-17 10:15:00,190.08,190.14,189.94,190.14,18369.0,172.6076,172.6621,172.4805,172.6621,18369.0
2019-04-17 10:20:00,190.14,190.53,190.14,190.38,6225.0,172.6621,173.0163,172.6621,172.88,6225.0
2019-04-17 10:25:00,190.33,190.44,190.27,190.41,2615.0,172.8346,172.9345,172.7802,172.9073,2615.0
2019-04-17 10:30:00,190.5,190.91,190.49,190.88,5735.0,172.989,173.3613,172.9799,173.3341,5735.0
2019-04-17 10:35:00,190.89,191.27,190.89,191.15,13275.0,173.3432,173.6882,173.3432,173.5793,13275.0
2019-04-17 10:40:00,191.12,191.14,190.86,191.14,6831.0,173.552,173.5702,173.3159,173.5702,6831.0
2019-04-17 10:45:00,191.26,191.29,191.04,191.15,6719.0,173.6792,173.7064,173.4794,173.5793,6719.0
2019-04-17 10:50:00,191.19,191.41,191.18,191.41,9101.0,173.6156,173.8154,173.6065,173.8154,9101.0
2019-04-17 10:55:00,191.42,191.7,191.42,191.45,15851.0,173.8244,174.0787,173.8244,173.8517,15851.0
2019-04-17 11:00:00,191.45,191.62,191.28,191.61,12801.0,173.8517,174.0061,173.6973,173.997,12801.0
2019-04-17 11:05:00,191.56,191.95,191.55,191.82,7173.0,173.9516,174.3057,173.9425,174.1877,7173.0
2019-04-17 11:10:00,191.75,191.75,191.4,191.49,6107.0,174.1241,174.1241,173.8063,173.888,6107.0
2019-04-17 11:15:00,191.5,191.61,191.36,191.58,4661.0,173.8971,173.997,173.77,173.9697,4661.0
2019-04-17 11:20:00,191.57,191.7,191.49,191.49,5318.0,173.9607,174.0787,173.888,173.888,5318.0
2019-04-17 11:25:00,191.51,191.51,191.38,191.4,3095.0,173.9062,173.9062,173.7881,173.8063,3095.0
2019-04-17 11:30:00,191.33,191.37,191.07,191.27,6359.0,173.7427,173.779,173.5066,173.6882,6359.0
2019-04-17 11:35:00,191.37,191.54,191.37,191.54,4610.0,173.779,173.9334,173.779,173.9334,4610.0
2019-04-17 11:40:00,191.55,191.7,191.54,191.68,6187.0,173.9425,174.0787,173.9334,174.0606,6187.0
2019-04-17 11:45:00,191.73,192.12,191.7,192.05,11165.0,174.106,174.4601,174.0787,174.3965,11165.0
2019-04-17 11:50:00,192.03,192.12,191.93,192.04,5639.0,174.3784,174.4601,174.2876,174.3875,5639.0
2019-04-17 11:55:00,192.06,192.18,191.93,192.18,15729.0,174.4056,174.5146,174.2876,174.5146,15729.0
2019-04-17 12:00:00,192.19,192.34,192.11,192.33,8288.0,174.5237,174.6599,174.451,174.6508,8288.0
2019-04-17 12:05:00,192.36,192.87,192.3,192.63,38591.0,174.678,175.1412,174.6236,174.9232,38591.0
2019-04-17 12:10:00,192.62,192.74,192.52,192.66,12813.0,174.9141,175.0231,174.8233,174.9505,12813.0
2019-04-17 12:15:00,192.66,192.66,192.47,192.48,7583.0,174.9505,174.9505,174.7779,174.787,7583.0
2019-04-17 12:20:00,192.44,192.45,192.36,192.37,7316.0,174.7507,174.7598,174.678,174.6871,7316.0
2019-04-17 12:25:00,192.36,192.7,192.36,192.51,14592.0,174.678,174.9868,174.678,174.8143,14592.0
2019-04-17 12:30:00,192.5,192.53,192.24,192.45,5289.0,174.8052,174.8324,174.5691,174.7598,5289.0
2019-04-17 12:35:00,192.41,192.41,192.15,192.23,5510.0,174.7234,174.7234,174.4873,174.56,5510.0
2019-04-17 12:40:00,192.22,192.33,192.2,192.32,2986.0,174.5509,174.6508,174.5328,174.6417,2986.0
2019-04-17 12:45:00,192.36,192.36,192.23,192.24,4068.0,174.678,174.678,174.56,174.5691,4068.0
2019-04-17 12:50:00,192.25,192.27,192.05,192.07,9145.0,174.5782,174.5963,174.3965,174.4147,9145.0
2019-04-17 12:55:00,192.12,192.25,192.09,192.1,6946.0,174.4601,174.5782,174.4329,174.4419,6946.0
2019-04-17 13:00:00,192.08,192.23,192.02,192.09,6298.0,174.4238,174.56,174.3693,174.4329,6298.0
2019-04-17 13:05:00,192.13,192.18,192.01,192.05,3856.0,174.4692,174.5146,174.3602,174.3965,3856.0
2019-04-17 13:10:00,192.07,192.07,191.82,191.84,11750.0,174.4147,174.4147,174.1877,174.2058,11750.0
2019-04-17 13:15:00,191.84,192.0,191.83,192.0,3912.0,174.2058,174.3511,174.1968,174.3511,3912.0
2019-04-17 13:20:00,191.99,192.17,191.97,192.04,6449.0,174.3421,174.5055,174.3239,174.3875,6449.0
2019-04-17 13:25:00,192.04,192.04,191.58,191.61,3673.0,174.3875,174.3875,173.9697,173.997,3673.0
2019-04-17 13:30:00,191.6,191.96,191.6,191.92,4922.0,173.9879,174.3148,173.9879,174.2785,4922.0
2019-04-17 13:35:00,191.91,191.91,191.79,191.83,2904.0,174.2694,174.2694,174.1604,174.1968,2904.0
2019-04-17 13:40:00,191.77,191.91,191.73,191.91,1483.0,174.1423,174.2694,174.106,174.2694,1483.0
2019-04-17 13:45:00,191.88,191.88,191.63,191.64,3913.0,174.2422,174.2422,174.0151,174.0242,3913.0
2019-04-17 13:50:00,191.64,191.64,191.45,191.54,3548.0,174.0242,174.0242,173.8517,173.9334,3548.0
2019-04-17 13:55:00,191.65,191.68,191.61,191.65,2498.0,174.0333,174.0606,173.997,174.0333,2498.0
2019-04-17 14:00:00,191.59,191.62,191.24,191.35,4361.0,173.9788,174.0061,173.661,173.7609,4361.0
2019-04-17 14:05:00,191.34,191.46,191.25,191.37,5230.0,173.7518,173.8608,173.6701,173.779,5230.0
2019-04-17 14:10:00,191.34,191.35,191.06,191.09,2526.0,173.7518,173.7609,173.4975,173.5248,2526.0
2019-04-17 14:15:00,191.12,191.28,191.11,191.27,5200.0,173.552,173.6973,173.5429,173.6882,5200.0
2019-04-17 14:20:00,191.25,191.37,191.2,191.23,9524.0,173.6701,173.779,173.6247,173.6519,9524.0
2019-04-17 14:25:00,191.15,191.15,190.99,191.08,3006.0,173.5793,173.5793,173.434,173.5157,3006.0
2019-04-17 14:30:00,191.06,191.18,191.06,191.15,2429.0,173.4975,173.6065,173.4975,173.5793,2429.0
2019-04-17 14:35:00,191.12,191.19,191.08,191.16,3769.0,173.552,173.6156,173.5157,173.5883,3769.0
2019-04-17 14:40:00,191.16,191.16,191.02,191.02,2650.0,173.5883,173.5883,173.4612,173.4612,2650.0
2019-04-17 14:45:00,191.1,191.28,191.1,191.28,5208.0,173.5339,173.6973,173.5339,173.6973,5208.0
2019-04-17 14:50:00,191.29,191.4,191.29,191.4,3260.0,173.7064,173.8063,173.7064,173.8063,3260.0
2019-04-17 14:55:00,191.47,191.65,191.43,191.62,8672.0,173.8699,174.0333,173.8335,174.0061,8672.0
2019-04-17 15:00:00,191.66,191.88,191.66,191.75,9689.0,174.0424,174.2422,174.0424,174.1241,9689.0
2019-04-17 15:05:00,191.77,191.81,191.76,191.81,3224.0,174.1423,174.1786,174.1332,174.1786,3224.0
2019-04-17 15:10:00,191.83,191.94,191.83,191.89,5965.0,174.1968,174.2967,174.1968,174.2512,5965.0
2019-04-17 15:15:00,191.92,192.02,191.68,191.73,6643.0,174.2785,174.3693,174.0606,174.106,6643.0
2019-04-17 15:20:00,191.69,191.79,191.69,191.78,3229.0,174.0696,174.1604,174.0696,174.1514,3229.0
2019-04-17 15:25:00,191.77,191.78,191.69,191.69,3230.0,174.1423,174.1514,174.0696,174.0696,3230.0
2019-04-17 15:30:00,191.69,191.76,191.66,191.73,5578.0,174.0696,174.1332,174.0424,174.106,5578.0
2019-04-17 15:35:00,191.75,191.77,191.63,191.65,9107.0,174.1241,174.1423,174.0151,174.0333,9107.0
2019-04-17 15:40:00,191.66,191.78,191.65,191.75,8213.0,174.0424,174.1514,174.0333,174.1241,8213.0
2019-04-17 15:45:00,191.76,191.8,191.62,191.71,15575.0,174.1332,174.1695,174.0061,174.0878,15575.0
2019-04-17 15:50:00,191.67,191.75,191.63,191.69,14195.0,174.0515,174.1241,174.0151,174.0696,14195.0
2019-04-17 15:55:00,191.68,191.73,191.47,191.57,35511.0,174.0606,174.106,173.8699,173.9607,35511.0
2019-04-18 09:30:00,193.34,197.29,193.34,197.29,141940.0,175.568,179.1549,175.568,179.1549,141940.0
2019-04-18 09:35:00,197.29,199.44,196.85,197.07,128962.0,179.1549,181.1072,178.7553,178.9551,128962.0
2019-04-18 09:40:00,197.17,197.38,194.69,194.81,89057.0,179.0459,179.2366,176.7939,176.9028,89057.0
2019-04-18 09:45:00,194.81,195.19,194.04,194.68,76395.0,176.9028,177.2479,176.2036,176.7848,76395.0
2019-04-18 09:50:00,194.5,195.47,194.4,195.13,46438.0,176.6213,177.5022,176.5305,177.1934,46438.0
2019-04-18 09:55:00,195.01,195.42,194.62,194.99,19767.0,177.0845,177.4568,176.7303,177.0663,19767.0
2019-04-18 10:00:00,194.99,194.99,194.22,194.62,20847.0,177.0663,177.0663,176.3671,176.7303,20847.0
2019-04-18 10:05:00,194.64,194.93,194.12,194.12,25310.0,176.7485,177.0118,176.2763,176.2763,25310.0
2019-04-18 10:10:00,194.18,194.97,194.15,194.62,42176.0,176.3307,177.0481,176.3035,176.7303,42176.0
2019-04-18 10:15:00,194.53,194.54,194.09,194.53,13007.0,176.6486,176.6577,176.249,176.6486,13007.0
2019-04-18 10:20:00,194.45,194.59,194.3,194.37,18163.0,176.5759,176.7031,176.4397,176.5033,18163.0
2019-04-18 10:25:00,194.4,195.15,194.4,195.13,14231.0,176.5305,177.2116,176.5305,177.1934,14231.0
2019-04-18 10:30:00,195.12,195.38,194.95,195.32,24089.0,177.1843,177.4204,177.03,177.366,24089.0
2019-04-18 10:35:00,195.31,195.52,195.23,195.5,15979.0,177.3569,177.5476,177.2842,177.5294,15979.0
2019-04-18 10:40:00,195.53,195.62,195.28,195.39,13369.0,177.5567,177.6384,177.3296,177.4295,13369.0
2019-04-18 10:45:00,195.43,195.77,195.43,195.65,17154.0,177.4658,177.7746,177.4658,177.6656,17154.0
2019-04-18 10:50:00,195.63,195.73,195.49,195.49,11246.0,177.6475,177.7383,177.5203,177.5203,11246.0
2019-04-18 10:55:00,195.56,195.88,195.52,195.77,12363.0,177.5839,177.8745,177.5476,177.7746,12363.0
2019-04-18 11:00:00,195.8,196.38,195.73,196.27,26171.0,177.8018,178.3285,177.7383,178.2286,26171.0
2019-04-18 11:05:00,196.22,197.89,196.21,197.54,63649.0,178.1832,179.6997,178.1741,179.3819,63649.0
2019-04-18 11:10:00,197.51,197.6,196.77,197.0,37786.0,179.3547,179.4364,178.6827,178.8915,37786.0
2019-04-18 11:15:00,196.96,197.49,196.7,197.4,27122.0,178.8552,179.3365,178.6191,179.2548,27122.0
2019-04-18 11:20:00,197.35,197.65,197.3,197.64,25218.0,179.2094,179.4818,179.164,179.4727,25218.0
2019-04-18 11:25:00,197.59,198.19,197.3,197.77,51357.0,179.4273,179.9721,179.164,179.5908,51357.0
2019-04-18 11:30:00,197.82,198.32,197.61,198.07,46361.0,179.6362,180.0902,179.4455,179.8632,46361.0
2019-04-18 11:35:00,198.07,198.52,197.91,198.37,49114.0,179.8632,180.2718,179.7179,180.1356,49114.0
2019-04-18 11:40:00,198.38,199.35,198.38,198.97,55322.0,180.1447,181.0255,180.1447,180.6804,55322.0
2019-04-18 11:45:00,198.96,199.41,198.76,199.41,45538.0,180.6714,181.08,180.4897,181.08,45538.0
2019-04-18 11:50:00,199.3,199.88,199.1,199.1,46806.0,180.9801,181.5068,180.7985,180.7985,46806.0
2019-04-18 11:55:00,199.05,199.06,198.67,198.81,27251.0,180.7531,180.7622,180.408,180.5352,27251.0
2019-04-18 12:00:00,198.78,198.78,198.14,198.43,18480.0,180.5079,180.5079,179.9267,180.1901,18480.0
2019-04-18 12:05:00,198.43,198.52,198.05,198.32,13539.0,180.1901,180.2718,179.845,180.0902,13539.0
2019-04-18 12:10:00,198.25,198.29,197.97,198.24,9574.0,180.0266,180.063,179.7724,180.0175,9574.0
2019-04-18 12:15:00,198.26,198.68,198.14,198.55,31406.0,180.0357,180.4171,179.9267,180.2991,31406.0
2019-04-18 12:20:00,198.55,198.64,198.41,198.52,10868.0,180.2991,180.3808,180.1719,180.2718,10868.0
2019-04-18 12:25:00,198.56,198.92,198.55,198.6,17619.0,180.3081,180.635,180.2991,180.3445,17619.0
2019-04-18 12:30:00,198.59,198.65,198.45,198.55,13457.0,180.3354,180.3899,180.2082,180.2991,13457.0
2019-04-18 12:35:00,198.56,198.6,198.48,198.55,11678.0,180.3081,180.3445,180.2355,180.2991,11678.0
2019-04-18 12:40:00,198.59,198.83,198.51,198.64,13015.0,180.3354,180.5533,180.2627,180.3808,13015.0
2019-04-18 12:45:00,198.68,198.68,198.47,198.56,17013.0,180.4171,180.4171,180.2264,180.3081,17013.0
2019-04-18 12:50:00,198.56,198.66,198.51,198.61,14646.0,180.3081,180.3989,180.2627,180.3535,14646.0
2019-04-18 12:55:00,198.61,199.01,198.57,198.79,29671.0,180.3535,180.7168,180.3172,180.517,29671.0
2019-04-18 13:00:00,198.79,198.79,198.6,198.78,9742.0,180.517,180.517,180.3445,180.5079,9742.0
2019-04-18 13:05:00,198.77,198.78,198.62,198.76,30118.0,180.4988,180.5079,180.3626,180.4897,30118.0
2019-04-18 13:10:00,198.74,198.85,198.68,198.68,12441.0,180.4716,180.5715,180.4171,180.4171,12441.0
2019-04-18 13:15:00,198.7,199.02,198.63,198.99,14361.0,180.4353,180.7258,180.3717,180.6986,14361.0
2019-04-18 13:20:00,198.99,199.06,198.71,198.9,19700.0,180.6986,180.7622,180.4443,180.6169,19700.0
2019-04-18 13:25:00,198.93,199.2,198.9,199.17,16730.0,180.6441,180.8893,180.6169,180.8621,16730.0
2019-04-18 13:30:00,199.19,199.35,198.99,199.05,13009.0,180.8802,181.0255,180.6986,180.7531,13009.0
2019-04-18 13:35:00,199.02,199.1,198.97,199.0,20460.0,180.7258,180.7985,180.6804,180.7077,20460.0
2019-04-18 13:40:00,198.98,199.03,198.68,198.92,19795.0,180.6895,180.7349,180.4171,180.635,19795.0
2019-04-18 13:45:00,198.85,199.07,198.85,199.01,19629.0,180.5715,180.7713,180.5715,180.7168,19629.0
2019-04-18 13:50:00,198.98,199.14,198.84,199.0,12063.0,180.6895,180.8348,180.5624,180.7077,12063.0
2019-04-18 13:55:00,198.99,199.03,198.72,198.8,18911.0,180.6986,180.7349,180.4534,180.5261,18911.0
2019-04-18 14:00:00,198.78,198.96,198.51,198.51,17030.0,180.5079,180.6714,180.2627,180.2627,17030.0
2019-04-18 14:05:00,198.55,198.73,198.51,198.73,14533.0,180.2991,180.4625,180.2627,180.4625,14533.0
2019-04-18 14:10:00,198.7,199.05,198.7,198.98,28700.0,180.4353,180.7531,180.4353,180.6895,28700.0
2019-04-18 14:15:00,198.97,199.15,198.83,199.08,19690.0,180.6804,180.8439,180.5533,180.7803,19690.0
2019-04-18 14:20:00,199.08,199.14,199.0,199.07,21767.0,180.7803,180.8348,180.7077,180.7713,21767.0
2019-04-18 14:25:00,199.04,199.07,198.75,199.0,14704.0,180.744,180.7713,180.4807,180.7077,14704.0
2019-04-18 14:30:00,198.99,199.0,198.48,198.5,7583.0,180.6986,180.7077,180.2355,180.2536,7583.0
2019-04-18 14:35:00,198.45,198.85,198.42,198.83,29445.0,180.2082,180.5715,180.181,180.5533,29445.0
2019-04-18 14:40:00,198.84,199.1,198.84,198.98,10144.0,180.5624,180.7985,180.5624,180.6895,10144.0
2019-04-18 14:45:00,198.91,199.04,198.89,198.95,11430.0,180.626,180.744,180.6078,180.6623,11430.0
2019-04-18 14:50:00,198.96,198.96,198.74,198.92,13734.0,180.6714,180.6714,180.4716,180.635,13734.0
2019-04-18 14:55:00,198.93,199.08,198.93,198.98,16138.0,180.6441,180.7803,180.6441,180.6895,16138.0
2019-04-18 15:00:00,198.97,198.98,198.83,198.91,11386.0,180.6804,180.6895,180.5533,180.626,11386.0
2019-04-18 15:05:00,198.88,198.99,198.86,198.87,11411.0,180.5987,180.6986,180.5806,180.5896,11411.0
2019-04-18 15:10:00,198.87,198.99,198.8,198.96,11700.0,180.5896,180.6986,180.5261,180.6714,11700.0
2019-04-18 15:15:00,198.99,199.08,198.82,199.02,18154.0,180.6986,180.7803,180.5442,180.7258,18154.0
2019-04-18 15:20:00,199.03,199.04,198.89,199.0,16723.0,180.7349,180.744,180.6078,180.7077,16723.0
2019-04-18 15:25:00,199.0,199.05,198.89,198.9,15042.0,180.7077,180.7531,180.6078,180.6169,15042.0
2019-04-18 15:30:00,198.89,199.0,198.77,198.94,22151.0,180.6078,180.7077,180.4988,180.6532,22151.0
2019-04-18 15:35:00,198.93,199.08,198.81,199.07,32099.0,180.6441,180.7803,180.5352,180.7713,32099.0
2019-04-18 15:40:00,199.08,199.09,198.85,199.0,27110.0,180.7803,180.7894,180.5715,180.7077,27110.0
2019-04-18 15:45:00,198.99,199.36,198.98,199.29,62333.0,180.6986,181.0346,180.6895,180.971,62333.0
2019-04-18 15:50:00,199.28,199.28,198.94,199.03,83729.0,180.9619,180.9619,180.6532,180.7349,83729.0
2019-04-18 15:55:00,199.01,199.05,198.77,198.82,114618.0,180.7168,180.7531,180.4988,180.5442,114618.0
2019-04-22 09:30:00,198.53,201.72,198.26,200.42,75743.0,180.2809,183.1777,180.0357,181.9972,75743.0
2019-04-22 09:35:00,200.67,201.65,200.52,201.59,27237.0,182.2242,183.1141,182.088,183.0596,27237.0
2019-04-22 09:40:00,201.65,202.49,201.48,202.13,55167.0,183.1141,183.8769,182.9597,183.55,55167.0
2019-04-22 09:45:00,202.2,202.96,202.07,202.65,36123.0,183.6135,184.3037,183.4955,184.0222,36123.0
2019-04-22 09:50:00,202.6,203.96,202.6,203.2,82169.0,183.9768,185.2118,183.9768,184.5216,82169.0
2019-04-22 09:55:00,203.15,203.95,203.09,203.84,35378.0,184.4762,185.2027,184.4217,185.1028,35378.0
2019-04-22 10:00:00,203.84,204.63,203.64,204.54,39486.0,185.1028,185.8202,184.9212,185.7384,39486.0
2019-04-22 10:05:00,204.46,204.55,203.84,203.85,30807.0,185.6658,185.7475,185.1028,185.1119,30807.0
2019-04-22 10:10:00,203.89,204.15,203.72,204.01,23957.0,185.1482,185.3843,184.9938,185.2572,23957.0
2019-04-22 10:15:00,203.9,204.3,203.88,204.13,22840.0,185.1573,185.5205,185.1391,185.3661,22840.0
2019-04-22 10:20:00,204.16,204.44,204.01,204.19,21308.0,185.3934,185.6476,185.2572,185.4206,21308.0
2019-04-22 10:25:00,204.11,204.76,204.0,204.76,24579.0,185.348,185.9382,185.2481,185.9382,24579.0
2019-04-22 10:30:00,204.76,204.9,204.35,204.54,26412.0,185.9382,186.0654,185.5659,185.7384,26412.0
2019-04-22 10:35:00,204.52,204.61,204.02,204.18,16176.0,185.7203,185.802,185.2662,185.4115,16176.0
2019-04-22 10:40:00,204.13,204.54,204.13,204.49,19141.0,185.3661,185.7384,185.3661,185.693,19141.0
2019-04-22 10:45:00,204.37,205.0,204.37,204.77,30193.0,185.5841,186.1562,185.5841,185.9473,30193.0
2019-04-22 10:50:00,204.78,204.98,204.67,204.88,21850.0,185.9564,186.138,185.8565,186.0472,21850.0
2019-04-22 10:55:00,204.79,204.9,204.56,204.79,26122.0,185.9655,186.0654,185.7566,185.9655,26122.0
2019-04-22 11:00:00,204.76,204.83,204.3,204.69,14143.0,185.9382,186.0018,185.5205,185.8747,14143.0
2019-04-22 11:05:00,204.69,204.94,204.54,204.79,11495.0,185.8747,186.1017,185.7384,185.9655,11495.0
2019-04-22 11:10:00,204.82,205.1,204.78,205.06,22359.0,185.9927,186.247,185.9564,186.2106,22359.0
2019-04-22 11:15:00,205.06,205.1,204.4,204.87,34456.0,186.2106,186.247,185.6113,186.0381,34456.0
2019-04-22 11:20:00,204.89,204.95,204.64,204.95,12877.0,186.0563,186.1108,185.8293,186.1108,12877.0
2019-04-22 11:25:00,204.94,204.95,204.68,204.79,22099.0,186.1017,186.1108,185.8656,185.9655,22099.0
2019-04-22 11:30:00,204.8,204.94,204.67,204.87,20281.0,185.9745,186.1017,185.8565,186.0381,20281.0
2019-04-22 11:35:00,204.85,205.24,204.74,204.92,32337.0,186.0199,186.3741,185.9201,186.0835,32337.0
2019-04-22 11:40:00,204.94,205.06,204.83,204.89,28071.0,186.1017,186.2106,186.0018,186.0563,28071.0
2019-04-22 11:45:00,204.91,204.91,204.71,204.88,49961.0,186.0744,186.0744,185.8928,186.0472,49961.0
2019-04-22 11:50:00,204.9,205.0,204.89,204.89,11185.0,186.0654,186.1562,186.0563,186.0563,11185.0
2019-04-22 11:55:00,204.83,204.95,204.69,204.83,8916.0,186.0018,186.1108,185.8747,186.0018,8916.0
2019-04-22 12:00:00,204.79,204.94,204.78,204.91,12349.0,185.9655,186.1017,185.9564,186.0744,12349.0
2019-04-22 12:05:00,204.93,205.09,204.9,205.01,9620.0,186.0926,186.2379,186.0654,186.1652,9620.0
2019-04-22 12:10:00,204.95,205.02,204.8,204.82,10964.0,186.1108,186.1743,185.9745,185.9927,10964.0
2019-04-22 12:15:00,204.82,204.89,204.74,204.88,3945.0,185.9927,186.0563,185.9201,186.0472,3945.0
2019-04-22 12:20:00,204.91,204.91,204.75,204.77,5363.0,186.0744,186.0744,185.9291,185.9473,5363.0
2019-04-22 12:25:00,204.73,204.88,204.73,204.75,13641.0,185.911,186.0472,185.911,185.9291,13641.0
2019-04-22 12:30:00,204.74,204.79,204.52,204.61,6345.0,185.9201,185.9655,185.7203,185.802,6345.0
2019-04-22 12:35:00,204.61,204.74,204.44,204.47,5305.0,185.802,185.9201,185.6476,185.6749,5305.0
2019-04-22 12:40:00,204.49,204.56,204.4,204.56,12753.0,185.693,185.7566,185.6113,185.7566,12753.0
2019-04-22 12:45:00,204.54,204.65,204.38,204.4,11845.0,185.7384,185.8383,185.5932,185.6113,11845.0
2019-04-22 12:50:00,204.39,204.69,204.39,204.59,15764.0,185.6022,185.8747,185.6022,185.7838,15764.0
2019-04-22 12:55:00,204.59,204.66,204.43,204.44,23360.0,185.7838,185.8474,185.6386,185.6476,23360.0
2019-04-22 13:00:00,204.43,204.64,204.41,204.58,11124.0,185.6386,185.8293,185.6204,185.7748,11124.0
2019-04-22 13:05:00,204.57,204.65,204.34,204.41,28003.0,185.7657,185.8383,185.5568,185.6204,28003.0
2019-04-22 13:10:00,204.38,204.55,204.29,204.36,7349.0,185.5932,185.7475,185.5114,185.575,7349.0
2019-04-22 13:15:00,204.37,204.49,204.34,204.49,6503.0,185.5841,185.693,185.5568,185.693,6503.0
2019-04-22 13:20:00,204.47,204.65,204.38,204.46,8841.0,185.6749,185.8383,185.5932,185.6658,8841.0
2019-04-22 13:25:00,204.42,204.52,204.34,204.44,7220.0,185.6295,185.7203,185.5568,185.6476,7220.0
2019-04-22 13:30:00,204.39,204.56,204.35,204.56,6487.0,185.6022,185.7566,185.5659,185.7566,6487.0
2019-04-22 13:35:00,204.55,204.56,204.38,204.47,6399.0,185.7475,185.7566,185.5932,185.6749,6399.0
2019-04-22 13:40:00,204.47,204.52,204.32,204.43,6217.0,185.6749,185.7203,185.5387,185.6386,6217.0
2019-04-22 13:45:00,204.44,204.57,204.33,204.46,8082.0,185.6476,185.7657,185.5477,185.6658,8082.0
2019-04-22 13:50:00,204.42,204.64,204.42,204.52,5431.0,185.6295,185.8293,185.6295,185.7203,5431.0
2019-04-22 13:55:00,204.49,204.59,204.42,204.54,22946.0,185.693,185.7838,185.6295,185.7384,22946.0
2019-04-22 14:00:00,204.59,204.59,204.37,204.48,10289.0,185.7838,185.7838,185.5841,185.684,10289.0
2019-04-22 14:05:00,204.4,204.61,204.4,204.54,7825.0,185.6113,185.802,185.6113,185.7384,7825.0
2019-04-22 14:10:00,204.58,204.58,204.32,204.39,13476.0,185.7748,185.7748,185.5387,185.6022,13476.0
2019-04-22 14:15:00,204.38,204.43,204.25,204.38,15920.0,185.5932,185.6386,185.4751,185.5932,15920.0
2019-04-22 14:20:00,204.42,204.59,204.38,204.51,15393.0,185.6295,185.7838,185.5932,185.7112,15393.0
2019-04-22 14:25:00,204.5,204.57,204.18,204.23,22599.0,185.7021,185.7657,185.4115,185.4569,22599.0
2019-04-22 14:30:00,204.23,204.45,204.2,204.43,10193.0,185.4569,185.6567,185.4297,185.6386,10193.0
2019-04-22 14:35:00,204.43,204.69,204.37,204.61,11852.0,185.6386,185.8747,185.5841,185.802,11852.0
2019-04-22 14:40:00,204.65,204.89,204.58,204.89,17574.0,185.8383,186.0563,185.7748,186.0563,17574.0
2019-04-22 14:45:00,204.94,205.04,204.84,204.98,10179.0,186.1017,186.1925,186.0109,186.138,10179.0
2019-04-22 14:50:00,204.95,205.1,204.94,205.05,9157.0,186.1108,186.247,186.1017,186.2016,9157.0
2019-04-22 14:55:00,205.04,205.21,205.02,205.21,14237.0,186.1925,186.3469,186.1743,186.3469,14237.0
2019-04-22 15:00:00,205.2,205.24,205.07,205.16,12453.0,186.3378,186.3741,186.2197,186.3015,12453.0
2019-04-22 15:05:00,205.14,205.18,205.06,205.16,13770.0,186.2833,186.3196,186.2106,186.3015,13770.0
2019-04-22 15:10:00,205.14,205.29,205.13,205.29,9580.0,186.2833,186.4195,186.2742,186.4195,9580.0
2019-04-22 15:15:00,205.29,205.46,205.17,205.2,19471.0,186.4195,186.5739,186.3105,186.3378,19471.0
2019-04-22 15:20:00,205.19,205.46,205.19,205.44,12451.0,186.3287,186.5739,186.3287,186.5557,12451.0
2019-04-22 15:25:00,205.44,205.75,205.42,205.6,13700.0,186.5557,186.8372,186.5376,186.701,13700.0
2019-04-22 15:30:00,205.62,205.69,204.99,204.99,29336.0,186.7192,186.7827,186.1471,186.1471,29336.0
2019-04-22 15:35:00,204.97,205.2,204.92,205.11,24464.0,186.1289,186.3378,186.0835,186.256,24464.0
2019-04-22 15:40:00,205.1,205.22,205.09,205.21,22866.0,186.247,186.3559,186.2379,186.3469,22866.0
2019-04-22 15:45:00,205.21,205.36,205.19,205.34,52247.0,186.3469,186.4831,186.3287,186.4649,52247.0
2019-04-22 15:50:00,205.34,205.59,205.3,205.49,39943.0,186.4649,186.6919,186.4286,186.6011,39943.0
2019-04-22 15:55:00,205.49,205.52,205.24,205.4,75831.0,186.6011,186.6284,186.3741,186.5194,75831.0
2019-04-23 09:30:00,206.83,207.75,206.0,206.1,96065.0,187.8179,188.6534,187.0642,187.155,96065.0
2019-04-23 09:35:00,206.03,206.92,205.98,206.12,22539.0,187.0915,187.8997,187.0461,187.1732,22539.0
2019-04-23 09:40:00,206.16,206.23,205.25,205.7,24679.0,187.2095,187.2731,186.3832,186.7918,24679.0
2019-04-23 09:45:00,205.73,205.79,204.93,205.59,22029.0,186.8191,186.8735,186.0926,186.6919,22029.0
2019-04-23 09:50:00,205.55,206.5,205.55,205.95,23657.0,186.6556,187.5183,186.6556,187.0188,23657.0
2019-04-23 09:55:00,206.02,206.86,205.94,206.67,24605.0,187.0824,187.8452,187.0098,187.6727,24605.0
2019-04-23 10:00:00,206.65,207.3,206.65,207.01,15863.0,187.6545,188.2447,187.6545,187.9814,15863.0
2019-04-23 10:05:00,206.94,207.34,206.81,207.1,21979.0,187.9178,188.2811,187.7998,188.0631,21979.0
2019-04-23 10:10:00,207.04,207.14,206.78,207.06,14978.0,188.0086,188.0994,187.7725,188.0268,14978.0
2019-04-23 10:15:00,206.95,207.0,206.74,206.74,12376.0,187.9269,187.9723,187.7362,187.7362,12376.0
2019-04-23 10:20:00,206.82,207.18,206.81,207.06,12461.0,187.8089,188.1358,187.7998,188.0268,12461.0
2019-04-23 10:25:00,207.07,207.44,207.02,207.4,15401.0,188.0359,188.3719,187.9905,188.3355,15401.0
2019-04-23 10:30:00,207.44,207.44,206.91,207.11,8378.0,188.3719,188.3719,187.8906,188.0722,8378.0
2019-04-23 10:35:00,207.09,207.25,206.89,207.23,13255.0,188.054,188.1993,187.8724,188.1812,13255.0
2019-04-23 10:40:00,207.19,207.74,207.18,207.74,10043.0,188.1449,188.6443,188.1358,188.6443,10043.0
2019-04-23 10:45:00,207.65,207.74,207.39,207.41,14621.0,188.5626,188.6443,188.3265,188.3446,14621.0
2019-04-23 10:50:00,207.45,208.02,207.39,208.02,39070.0,188.381,188.8986,188.3265,188.8986,39070.0
2019-04-23 10:55:00,207.99,208.0,207.7,207.75,9438.0,188.8713,188.8804,188.608,188.6534,9438.0
2019-04-23 11:00:00,207.76,207.77,207.57,207.69,14784.0,188.6625,188.6715,188.4899,188.5989,14784.0
2019-04-23 11:05:00,207.7,207.78,207.39,207.39,15108.0,188.608,188.6806,188.3265,188.3265,15108.0
2019-04-23 11:10:00,207.36,207.84,207.34,207.84,22788.0,188.2992,188.7351,188.2811,188.7351,22788.0
2019-04-23 11:15:00,207.84,208.59,207.83,208.59,35431.0,188.7351,189.4162,188.726,189.4162,35431.0
2019-04-23 11:20:00,208.59,208.98,208.49,208.72,32529.0,189.4162,189.7703,189.3254,189.5342,32529.0
2019-04-23 11:25:00,208.76,209.2,208.66,209.14,25340.0,189.5705,189.9701,189.4797,189.9156,25340.0
2019-04-23 11:30:00,209.17,209.2,208.45,208.93,16197.0,189.9428,189.9701,189.289,189.7249,16197.0
2019-04-23 11:35:00,208.93,209.14,208.79,208.86,17523.0,189.7249,189.9156,189.5978,189.6613,17523.0
2019-04-23 11:40:00,208.87,209.05,208.59,208.98,28473.0,189.6704,189.8339,189.4162,189.7703,28473.0
2019-04-23 11:45:00,208.98,208.98,208.55,208.56,19703.0,189.7703,189.7703,189.3798,189.3889,19703.0
2019-04-23 11:50:00,208.54,208.54,208.07,208.07,19809.0,189.3708,189.3708,188.944,188.944,19809.0
2019-04-23 11:55:00,208.01,208.24,207.98,208.06,19979.0,188.8895,189.0983,188.8622,188.9349,19979.0
2019-04-23 12:00:00,208.07,208.49,208.05,208.49,17350.0,188.944,189.3254,188.9258,189.3254,17350.0
2019-04-23 12:05:00,208.42,208.75,208.42,208.56,18358.0,189.2618,189.5615,189.2618,189.3889,18358.0
2019-04-23 12:10:00,208.52,208.52,208.4,208.41,12337.0,189.3526,189.3526,189.2436,189.2527,12337.0
2019-04-23 12:15:00,208.42,208.55,208.4,208.48,10185.0,189.2618,189.3798,189.2436,189.3163,10185.0
2019-04-23 12:20:00,208.5,208.72,208.34,208.37,24995.0,189.3344,189.5342,189.1891,189.2164,24995.0
2019-04-23 12:25:00,208.37,208.78,208.34,208.77,17460.0,189.2164,189.5887,189.1891,189.5796,17460.0
2019-04-23 12:30:00,208.78,208.85,208.61,208.84,34036.0,189.5887,189.6523,189.4343,189.6432,34036.0
2019-04-23 12:35:00,208.85,208.88,208.62,208.79,8557.0,189.6523,189.6795,189.4434,189.5978,8557.0
2019-04-23 12:40:00,208.79,208.79,208.65,208.65,8411.0,189.5978,189.5978,189.4706,189.4706,8411.0
2019-04-23 12:45:00,208.67,208.74,208.61,208.64,13818.0,189.4888,189.5524,189.4343,189.4616,13818.0
2019-04-23 12:50:00,208.62,208.7,208.57,208.65,15051.0,189.4434,189.5161,189.398,189.4706,15051.0
2019-04-23 12:55:00,208.62,208.62,208.13,208.24,12830.0,189.4434,189.4434,188.9984,189.0983,12830.0
2019-04-23 13:00:00,208.27,208.35,207.99,208.07,16539.0,189.1256,189.1982,188.8713,188.944,16539.0
2019-04-23 13:05:00,208.07,208.1,207.84,207.84,17711.0,188.944,188.9712,188.7351,188.7351,17711.0
2019-04-23 13:10:00,207.81,208.1,207.76,208.05,21495.0,188.7079,188.9712,188.6625,188.9258,21495.0
2019-04-23 13:15:00,208.05,208.05,207.63,207.69,12900.0,188.9258,188.9258,188.5444,188.5989,12900.0
2019-04-23 13:20:00,207.71,207.86,207.53,207.54,19739.0,188.6171,188.7533,188.4536,188.4627,19739.0
2019-04-23 13:25:00,207.54,207.72,207.45,207.65,19495.0,188.4627,188.6261,188.381,188.5626,19495.0
2019-04-23 13:30:00,207.59,207.66,207.41,207.45,10892.0,188.5081,188.5717,188.3446,188.381,10892.0
2019-04-23 13:35:00,207.45,207.61,207.45,207.54,12022.0,188.381,188.5262,188.381,188.4627,12022.0
2019-04-23 13:40:00,207.58,207.58,207.45,207.53,14799.0,188.499,188.499,188.381,188.4536,14799.0
2019-04-23 13:45:00,207.58,207.88,207.53,207.76,17793.0,188.499,188.7714,188.4536,188.6625,17793.0
2019-04-23 13:50:00,207.74,207.76,207.44,207.48,11433.0,188.6443,188.6625,188.3719,188.4082,11433.0
2019-04-23 13:55:00,207.48,207.55,207.48,207.49,9840.0,188.4082,188.4718,188.4082,188.4173,9840.0
2019-04-23 14:00:00,207.47,207.64,207.46,207.58,17134.0,188.3991,188.5535,188.39,188.499,17134.0
2019-04-23 14:05:00,207.51,207.76,207.46,207.73,14086.0,188.4354,188.6625,188.39,188.6352,14086.0
2019-04-23 14:10:00,207.74,207.76,207.38,207.4,31884.0,188.6443,188.6625,188.3174,188.3355,31884.0
2019-04-23 14:15:00,207.38,207.52,207.15,207.38,27841.0,188.3174,188.4445,188.1085,188.3174,27841.0
2019-04-23 14:20:00,207.38,207.54,207.26,207.36,29920.0,188.3174,188.4627,188.2084,188.2992,29920.0
2019-04-23 14:25:00,207.36,207.44,207.35,207.38,13827.0,188.2992,188.3719,188.2901,188.3174,13827.0
2019-04-23 14:30:00,207.42,207.59,207.38,207.51,8058.0,188.3537,188.5081,188.3174,188.4354,8058.0
2019-04-23 14:35:00,207.51,207.52,207.26,207.3,11515.0,188.4354,188.4445,188.2084,188.2447,11515.0
2019-04-23 14:40:00,207.29,207.76,207.28,207.69,19938.0,188.2357,188.6625,188.2266,188.5989,19938.0
2019-04-23 14:45:00,207.68,207.71,207.33,207.43,11985.0,188.5898,188.6171,188.272,188.3628,11985.0
2019-04-23 14:50:00,207.4,207.58,207.4,207.56,12679.0,188.3355,188.499,188.3355,188.4808,12679.0
2019-04-23 14:55:00,207.55,207.71,207.47,207.55,20043.0,188.4718,188.6171,188.3991,188.4718,20043.0
2019-04-23 15:00:00,207.56,207.57,207.41,207.45,20736.0,188.4808,188.4899,188.3446,188.381,20736.0
2019-04-23 15:05:00,207.46,207.46,207.31,207.42,33959.0,188.39,188.39,188.2538,188.3537,33959.0
2019-04-23 15:10:00,207.41,207.56,207.36,207.52,25278.0,188.3446,188.4808,188.2992,188.4445,25278.0
2019-04-23 15:15:00,207.51,207.51,207.32,207.42,15653.0,188.4354,188.4354,188.2629,188.3537,15653.0
2019-04-23 15:20:00,207.41,207.43,207.32,207.36,12561.0,188.3446,188.3628,188.2629,188.2992,12561.0
2019-04-23 15:25:00,207.34,207.42,207.29,207.37,17619.0,188.2811,188.3537,188.2357,188.3083,17619.0
2019-04-23 15:30:00,207.39,207.62,207.29,207.53,21495.0,188.3265,188.5353,188.2357,188.4536,21495.0
2019-04-23 15:35:00,207.52,207.53,207.29,207.44,30866.0,188.4445,188.4536,188.2357,188.3719,30866.0
2019-04-23 15:40:00,207.43,207.44,207.3,207.36,30471.0,188.3628,188.3719,188.2447,188.2992,30471.0
2019-04-23 15:45:00,207.37,207.58,207.29,207.51,41080.0,188.3083,188.499,188.2357,188.4354,41080.0
2019-04-23 15:50:00,207.5,207.75,207.46,207.73,48500.0,188.4264,188.6534,188.39,188.6352,48500.0
2019-04-23 15:55:00,207.73,207.75,207.44,207.49,93813.0,188.6352,188.6534,188.3719,188.4173,93813.0
2019-04-24 09:30:00,208.15,209.72,208.06,209.47,79008.0,189.0166,190.4423,188.9349,190.2153,79008.0
2019-04-24 09:35:00,209.52,209.55,208.79,208.79,26785.0,190.2607,190.2879,189.5978,189.5978,26785.0
2019-04-24 09:40:00,208.8,209.0,207.9,208.98,25028.0,189.6069,189.7885,188.7896,189.7703,25028.0
2019-04-24 09:45:00,208.98,209.25,208.84,208.84,26082.0,189.7703,190.0155,189.6432,189.6432,26082.0
2019-04-24 09:50:00,208.89,209.9,208.89,209.38,41555.0,189.6886,190.6057,189.6886,190.1335,41555.0
2019-04-24 09:55:00,209.29,209.79,209.11,209.79,26388.0,190.0518,190.5059,189.8884,190.5059,26388.0
2019-04-24 10:00:00,209.72,209.72,209.17,209.41,31121.0,190.4423,190.4423,189.9428,190.1608,31121.0
2019-04-24 10:05:00,209.45,209.51,208.9,209.19,12032.0,190.1971,190.2516,189.6977,189.961,12032.0
2019-04-24 10:10:00,209.26,209.35,208.79,208.79,16561.0,190.0246,190.1063,189.5978,189.5978,16561.0
2019-04-24 10:15:00,208.68,208.71,208.13,208.13,14314.0,189.4979,189.5251,188.9984,188.9984,14314.0
2019-04-24 10:20:00,208.11,208.47,208.07,208.47,8874.0,188.9803,189.3072,188.944,189.3072,8874.0
2019-04-24 10:25:00,208.42,208.48,208.14,208.3,9791.0,189.2618,189.3163,189.0075,189.1528,9791.0
2019-04-24 10:30:00,208.3,208.82,208.22,208.78,15915.0,189.1528,189.625,189.0802,189.5887,15915.0
2019-04-24 10:35:00,208.82,208.91,208.6,208.75,5537.0,189.625,189.7067,189.4252,189.5615,5537.0
2019-04-24 10:40:00,208.79,208.79,208.45,208.59,5682.0,189.5978,189.5978,189.289,189.4162,5682.0
2019-04-24 10:45:00,208.59,208.65,208.35,208.43,7754.0,189.4162,189.4706,189.1982,189.2709,7754.0
2019-04-24 10:50:00,208.42,208.43,208.31,208.4,14908.0,189.2618,189.2709,189.1619,189.2436,14908.0
2019-04-24 10:55:00,208.4,208.55,208.34,208.34,13837.0,189.2436,189.3798,189.1891,189.1891,13837.0
2019-04-24 11:00:00,208.34,208.34,208.01,208.28,13295.0,189.1891,189.1891,188.8895,189.1347,13295.0
2019-04-24 11:05:00,208.32,208.35,208.16,208.34,6812.0,189.171,189.1982,189.0257,189.1891,6812.0
2019-04-24 11:10:00,208.35,208.37,208.2,208.2,5336.0,189.1982,189.2164,189.062,189.062,5336.0
2019-04-24 11:15:00,208.26,208.34,208.21,208.33,7183.0,189.1165,189.1891,189.0711,189.1801,7183.0
2019-04-24 11:20:00,208.33,208.64,208.26,208.62,10366.0,189.1801,189.4616,189.1165,189.4434,10366.0
2019-04-24 11:25:00,208.61,208.8,208.5,208.64,5840.0,189.4343,189.6069,189.3344,189.4616,5840.0
2019-04-24 11:30:00,208.67,208.81,208.67,208.76,2718.0,189.4888,189.6159,189.4888,189.5705,2718.0
2019-04-24 11:35:00,208.78,208.8,208.73,208.8,2623.0,189.5887,189.6069,189.5433,189.6069,2623.0
2019-04-24 11:40:00,208.86,209.04,208.85,208.95,5192.0,189.6613,189.8248,189.6523,189.7431,5192.0
2019-04-24 11:45:00,208.95,208.95,208.69,208.69,6331.0,189.7431,189.7431,189.507,189.507,6331.0
2019-04-24 11:50:00,208.62,208.71,208.56,208.71,3204.0,189.4434,189.5251,189.3889,189.5251,3204.0
2019-04-24 11:55:00,208.74,208.92,208.61,208.91,5841.0,189.5524,189.7158,189.4343,189.7067,5841.0
2019-04-24 12:00:00,208.92,209.34,208.92,209.03,11523.0,189.7158,190.0972,189.7158,189.8157,11523.0
2019-04-24 12:05:00,208.99,209.12,208.91,209.02,5371.0,189.7794,189.8974,189.7067,189.8066,5371.0
2019-04-24 12:10:00,209.02,209.15,209.01,209.04,2885.0,189.8066,189.9247,189.7976,189.8248,2885.0
2019-04-24 12:15:00,209.07,209.16,209.05,209.16,6142.0,189.852,189.9338,189.8339,189.9338,6142.0
2019-04-24 12:20:00,209.18,209.26,208.88,208.88,6464.0,189.9519,190.0246,189.6795,189.6795,6464.0
2019-04-24 12:25:00,208.87,209.09,208.87,209.09,3385.0,189.6704,189.8702,189.6704,189.8702,3385.0
2019-04-24 12:30:00,209.07,209.14,209.01,209.06,6271.0,189.852,189.9156,189.7976,189.843,6271.0
2019-04-24 12:35:00,209.02,209.11,208.96,209.1,8601.0,189.8066,189.8884,189.7522,189.8793,8601.0
2019-04-24 12:40:00,209.09,209.3,209.01,209.01,10703.0,189.8702,190.0609,189.7976,189.7976,10703.0
2019-04-24 12:45:00,209.09,209.19,209.04,209.08,3950.0,189.8702,189.961,189.8248,189.8611,3950.0
2019-04-24 12:50:00,209.05,209.17,209.04,209.12,3801.0,189.8339,189.9428,189.8248,189.8974,3801.0
2019-04-24 12:55:00,209.14,209.33,209.12,209.14,13289.0,189.9156,190.0881,189.8974,189.9156,13289.0
2019-04-24 13:00:00,209.16,209.23,209.13,209.15,9672.0,189.9338,189.9973,189.9065,189.9247,9672.0
2019-04-24 13:05:00,209.2,209.26,209.07,209.2,15221.0,189.9701,190.0246,189.852,189.9701,15221.0
2019-04-24 13:10:00,209.2,209.28,209.14,209.16,14035.0,189.9701,190.0427,189.9156,189.9338,14035.0
2019-04-24 13:15:00,209.14,209.34,209.14,209.26,6707.0,189.9156,190.0972,189.9156,190.0246,6707.0
2019-04-24 13:20:00,209.23,209.74,209.23,209.69,13166.0,189.9973,190.4605,189.9973,190.4151,13166.0
2019-04-24 13:25:00,209.65,209.65,209.46,209.59,4482.0,190.3787,190.3787,190.2062,190.3242,4482.0
2019-04-24 13:30:00,209.59,209.89,209.54,209.89,10039.0,190.3242,190.5967,190.2788,190.5967,10039.0
2019-04-24 13:35:00,209.87,210.2,209.87,210.1,14379.0,190.5785,190.8782,190.5785,190.7874,14379.0
2019-04-24 13:40:00,210.02,210.27,209.96,210.27,10224.0,190.7147,190.9417,190.6602,190.9417,10224.0
2019-04-24 13:45:00,210.23,210.37,210.13,210.23,7632.0,190.9054,191.0325,190.8146,190.9054,7632.0
2019-04-24 13:50:00,210.25,210.26,210.17,210.22,3500.0,190.9236,190.9327,190.8509,190.8963,3500.0
2019-04-24 13:55:00,210.2,210.22,209.95,210.0,12996.0,190.8782,190.8963,190.6512,190.6966,12996.0
2019-04-24 14:00:00,209.96,210.23,209.96,210.18,9396.0,190.6602,190.9054,190.6602,190.86,9396.0
2019-04-24 14:05:00,210.17,210.19,209.95,209.99,8045.0,190.8509,190.8691,190.6512,190.6875,8045.0
2019-04-24 14:10:00,210.0,210.13,210.0,210.03,2508.0,190.6966,190.8146,190.6966,190.7238,2508.0
2019-04-24 14:15:00,210.02,210.07,209.98,210.06,4602.0,190.7147,190.7601,190.6784,190.751,4602.0
2019-04-24 14:20:00,210.06,210.16,210.05,210.14,7274.0,190.751,190.8418,190.742,190.8237,7274.0
2019-04-24 14:25:00,210.14,210.22,210.03,210.04,8494.0,190.8237,190.8963,190.7238,190.7329,8494.0
2019-04-24 14:30:00,210.03,210.03,209.8,209.99,7410.0,190.7238,190.7238,190.5149,190.6875,7410.0
2019-04-24 14:35:00,209.97,210.08,209.92,210.02,7584.0,190.6693,190.7692,190.6239,190.7147,7584.0
2019-04-24 14:40:00,210.04,210.06,209.99,210.01,4181.0,190.7329,190.751,190.6875,190.7056,4181.0
2019-04-24 14:45:00,210.02,210.05,209.96,210.0,4721.0,190.7147,190.742,190.6602,190.6966,4721.0
2019-04-24 14:50:00,210.0,210.22,209.97,210.12,6932.0,190.6966,190.8963,190.6693,190.8055,6932.0
2019-04-24 14:55:00,210.1,210.11,210.01,210.05,2992.0,190.7874,190.7964,190.7056,190.742,2992.0
2019-04-24 15:00:00,210.05,210.06,209.97,209.97,9239.0,190.742,190.751,190.6693,190.6693,9239.0
2019-04-24 15:05:00,209.97,210.0,209.81,209.9,7126.0,190.6693,190.6966,190.524,190.6057,7126.0
2019-04-24 15:10:00,209.94,210.22,209.89,210.21,10978.0,190.6421,190.8963,190.5967,190.8873,10978.0
2019-04-24 15:15:00,210.22,210.31,210.14,210.27,8382.0,190.8963,190.9781,190.8237,190.9417,8382.0
2019-04-24 15:20:00,210.29,210.32,210.2,210.29,9837.0,190.9599,190.9871,190.8782,190.9599,9837.0
2019-04-24 15:25:00,210.32,210.36,210.26,210.36,9792.0,190.9871,191.0235,190.9327,191.0235,9792.0
2019-04-24 15:30:00,210.36,210.42,210.05,210.05,15324.0,191.0235,191.0779,190.742,190.742,15324.0
2019-04-24 15:35:00,210.06,210.26,210.04,210.11,15260.0,190.751,190.9327,190.7329,190.7964,15260.0
2019-04-24 15:40:00,210.16,210.18,210.02,210.17,14003.0,190.8418,190.86,190.7147,190.8509,14003.0
2019-04-24 15:45:00,210.19,210.28,210.11,210.18,27856.0,190.8691,190.9508,190.7964,190.86,27856.0
2019-04-24 15:50:00,210.17,210.38,210.05,210.36,39788.0,190.8509,191.0416,190.742,191.0235,39788.0
2019-04-24 15:55:00,210.27,210.31,209.96,210.05,90042.0,190.9417,190.9781,190.6602,190.742,90042.0
2019-04-25 09:30:00,208.81,209.5,208.81,209.29,30437.0,189.6159,190.2425,189.6159,190.0518,30437.0
2019-04-25 09:35:00,209.25,209.62,209.11,209.62,5945.0,190.0155,190.3515,189.8884,190.3515,5945.0
2019-04-25 09:40:00,209.61,210.26,209.5,209.9,13683.0,190.3424,190.9327,190.2425,190.6057,13683.0
2019-04-25 09:45:00,209.9,210.47,209.83,210.28,13852.0,190.6057,191.1234,190.5422,190.9508,13852.0
2019-04-25 09:50:00,210.41,210.97,210.15,210.29,8517.0,191.0689,191.5774,190.8328,190.9599,8517.0
2019-04-25 09:55:00,210.23,210.23,209.62,210.1,7191.0,190.9054,190.9054,190.3515,190.7874,7191.0
2019-04-25 10:00:00,209.9,210.16,209.79,210.02,4185.0,190.6057,190.8418,190.5059,190.7147,4185.0
2019-04-25 10:05:00,210.12,210.12,209.85,209.86,4255.0,190.8055,190.8055,190.5603,190.5694,4255.0
2019-04-25 10:10:00,209.85,210.21,209.85,209.98,6304.0,190.5603,190.8873,190.5603,190.6784,6304.0
2019-04-25 10:15:00,209.87,210.13,209.86,209.87,9391.0,190.5785,190.8146,190.5694,190.5785,9391.0
2019-04-25 10:20:00,209.86,210.24,209.81,210.11,13070.0,190.5694,190.9145,190.524,190.7964,13070.0
2019-04-25 10:25:00,210.22,210.42,210.06,210.42,4497.0,190.8963,191.0779,190.751,191.0779,4497.0
2019-04-25 10:30:00,210.43,210.43,210.04,210.05,8129.0,191.087,191.087,190.7329,190.742,8129.0
2019-04-25 10:35:00,210.1,210.69,210.05,210.69,6954.0,190.7874,191.3231,190.742,191.3231,6954.0
2019-04-25 10:40:00,210.65,210.87,210.45,210.74,6472.0,191.2868,191.4866,191.1052,191.3685,6472.0
2019-04-25 10:45:00,210.69,210.86,210.68,210.74,8878.0,191.3231,191.4775,191.314,191.3685,8878.0
2019-04-25 10:50:00,210.73,210.99,210.67,210.95,8700.0,191.3595,191.5956,191.305,191.5592,8700.0
2019-04-25 10:55:00,210.97,211.52,210.87,211.45,14454.0,191.5774,192.0768,191.4866,192.0133,14454.0
2019-04-25 11:00:00,211.33,211.83,211.3,211.73,27412.0,191.9043,192.3583,191.8771,192.2675,27412.0
2019-04-25 11:05:00,211.69,211.86,211.44,211.84,13184.0,192.2312,192.3856,192.0042,192.3674,13184.0
2019-04-25 11:10:00,211.78,212.23,211.7,212.13,23688.0,192.3129,192.7216,192.2403,192.6308,23688.0
2019-04-25 11:15:00,212.1,212.45,211.92,212.45,12488.0,192.6035,192.9213,192.4401,192.9213,12488.0
2019-04-25 11:20:00,212.3,212.87,212.3,212.83,44875.0,192.7851,193.3027,192.7851,193.2664,44875.0
2019-04-25 11:25:00,212.89,212.96,212.77,212.89,14013.0,193.3209,193.3845,193.2119,193.3209,14013.0
2019-04-25 11:30:00,212.9,213.55,212.86,213.37,23418.0,193.33,193.9202,193.2937,193.7568,23418.0
2019-04-25 11:35:00,213.43,213.86,213.23,213.82,55773.0,193.8113,194.2017,193.6296,194.1654,55773.0
2019-04-25 11:40:00,213.89,213.9,213.63,213.72,40001.0,194.229,194.2381,193.9929,194.0746,40001.0
2019-04-25 11:45:00,213.73,214.19,213.7,214.06,22839.0,194.0837,194.5014,194.0564,194.3834,22839.0
2019-04-25 11:50:00,214.13,214.25,213.8,214.13,28079.0,194.4469,194.5559,194.1473,194.4469,28079.0
2019-04-25 11:55:00,214.19,214.48,213.66,213.84,57831.0,194.5014,194.7647,194.0201,194.1836,57831.0
2019-04-25 12:00:00,213.82,213.87,212.76,212.83,16494.0,194.1654,194.2108,193.2029,193.2664,16494.0
2019-04-25 12:05:00,212.75,212.75,212.36,212.44,9765.0,193.1938,193.1938,192.8396,192.9123,9765.0
2019-04-25 12:10:00,212.41,212.56,212.02,212.02,8512.0,192.885,193.0212,192.5309,192.5309,8512.0
2019-04-25 12:15:00,212.1,212.41,212.0,212.26,8709.0,192.6035,192.885,192.5127,192.7488,8709.0
2019-04-25 12:20:00,212.29,212.29,211.97,212.12,6702.0,192.7761,192.7761,192.4855,192.6217,6702.0
2019-04-25 12:25:00,212.22,212.38,212.12,212.28,10050.0,192.7125,192.8578,192.6217,192.767,10050.0
2019-04-25 12:30:00,212.22,212.72,212.2,212.53,43580.0,192.7125,193.1665,192.6943,192.994,43580.0
2019-04-25 12:35:00,212.49,212.69,212.38,212.65,13133.0,192.9577,193.1393,192.8578,193.103,13133.0
2019-04-25 12:40:00,212.53,212.64,212.35,212.36,9548.0,192.994,193.0939,192.8305,192.8396,9548.0
2019-04-25 12:45:00,212.34,212.34,212.07,212.24,20243.0,192.8215,192.8215,192.5763,192.7307,20243.0
2019-04-25 12:50:00,212.19,212.3,212.12,212.29,13039.0,192.6852,192.7851,192.6217,192.7761,13039.0
2019-04-25 12:55:00,212.25,212.34,212.15,212.16,7373.0,192.7397,192.8215,192.6489,192.658,7373.0
2019-04-25 13:00:00,212.18,212.2,211.85,212.2,11992.0,192.6762,192.6943,192.3765,192.6943,11992.0
2019-04-25 13:05:00,212.21,212.28,212.15,212.21,7515.0,192.7034,192.767,192.6489,192.7034,7515.0
2019-04-25 13:10:00,212.2,212.31,212.17,212.2,14703.0,192.6943,192.7942,192.6671,192.6943,14703.0
2019-04-25 13:15:00,212.22,212.38,212.2,212.32,8109.0,192.7125,192.8578,192.6943,192.8033,8109.0
2019-04-25 13:20:00,212.19,212.56,212.19,212.42,11748.0,192.6852,193.0212,192.6852,192.8941,11748.0
2019-04-25 13:25:00,212.4,212.42,212.13,212.19,20321.0,192.8759,192.8941,192.6308,192.6852,20321.0
2019-04-25 13:30:00,212.19,212.3,212.12,212.3,8449.0,192.6852,192.7851,192.6217,192.7851,8449.0
2019-04-25 13:35:00,212.29,212.46,212.27,212.3,3320.0,192.7761,192.9304,192.7579,192.7851,3320.0
2019-04-25 13:40:00,212.28,212.52,212.27,212.41,6625.0,192.767,192.9849,192.7579,192.885,6625.0
2019-04-25 13:45:00,212.37,212.37,212.24,212.29,5427.0,192.8487,192.8487,192.7307,192.7761,5427.0
2019-04-25 13:50:00,212.3,212.47,212.21,212.41,4412.0,192.7851,192.9395,192.7034,192.885,4412.0
2019-04-25 13:55:00,212.43,212.59,212.41,212.56,3906.0,192.9032,193.0485,192.885,193.0212,3906.0
2019-04-25 14:00:00,212.59,212.82,212.54,212.74,16063.0,193.0485,193.2573,193.0031,193.1847,16063.0
2019-04-25 14:05:00,212.74,212.74,212.27,212.49,30530.0,193.1847,193.1847,192.7579,192.9577,30530.0
2019-04-25 14:10:00,212.5,212.5,212.27,212.4,4217.0,192.9668,192.9668,192.7579,192.8759,4217.0
2019-04-25 14:15:00,212.43,212.49,212.3,212.38,4493.0,192.9032,192.9577,192.7851,192.8578,4493.0
2019-04-25 14:20:00,212.34,212.41,212.1,212.32,8186.0,192.8215,192.885,192.6035,192.8033,8186.0
2019-04-25 14:25:00,212.29,212.37,212.18,212.31,14805.0,192.7761,192.8487,192.6762,192.7942,14805.0
2019-04-25 14:30:00,212.32,212.35,212.14,212.21,9889.0,192.8033,192.8305,192.6398,192.7034,9889.0
2019-04-25 14:35:00,212.24,212.4,212.2,212.4,9809.0,192.7307,192.8759,192.6943,192.8759,9809.0
2019-04-25 14:40:00,212.45,212.63,212.42,212.56,10821.0,192.9213,193.0848,192.8941,193.0212,10821.0
2019-04-25 14:45:00,212.56,212.65,212.5,212.52,11846.0,193.0212,193.103,192.9668,192.9849,11846.0
2019-04-25 14:50:00,212.53,212.84,212.53,212.81,8961.0,192.994,193.2755,192.994,193.2483,8961.0
2019-04-25 14:55:00,212.79,212.89,212.73,212.73,11401.0,193.2301,193.3209,193.1756,193.1756,11401.0
2019-04-25 15:00:00,212.7,212.94,212.65,212.8,4935.0,193.1484,193.3663,193.103,193.2392,4935.0
2019-04-25 15:05:00,212.8,212.8,212.61,212.67,5670.0,193.2392,193.2392,193.0666,193.1211,5670.0
2019-04-25 15:10:00,212.67,212.76,212.54,212.76,11075.0,193.1211,193.2029,193.0031,193.2029,11075.0
2019-04-25 15:15:00,212.73,212.75,212.62,212.64,6167.0,193.1756,193.1938,193.0757,193.0939,6167.0
2019-04-25 15:20:00,212.57,212.7,212.49,212.7,14006.0,193.0303,193.1484,192.9577,193.1484,14006.0
2019-04-25 15:25:00,212.72,212.77,212.5,212.55,8290.0,193.1665,193.2119,192.9668,193.0122,8290.0
2019-04-25 15:30:00,212.57,212.71,212.35,212.56,102253.0,193.0303,193.1574,192.8305,193.0212,102253.0
2019-04-25 15:35:00,212.55,212.65,212.43,212.51,27128.0,193.0122,193.103,192.9032,192.9758,27128.0
2019-04-25 15:40:00,212.51,212.69,212.51,212.64,24594.0,192.9758,193.1393,192.9758,193.0939,24594.0
2019-04-25 15:45:00,212.59,212.81,212.59,212.76,29329.0,193.0485,193.2483,193.0485,193.2029,29329.0
2019-04-25 15:50:00,212.78,212.89,212.67,212.67,29245.0,193.221,193.3209,193.1211,193.1211,29245.0
2019-04-25 15:55:00,212.7,212.79,212.17,212.19,73349.0,193.1484,193.2301,192.6671,192.6852,73349.0
2019-04-26 09:30:00,213.0,213.99,213.0,213.77,30459.0,193.4208,194.3198,193.4208,194.12,30459.0
2019-04-26 09:35:00,213.78,213.88,213.0,213.5,13260.0,194.1291,194.2199,193.4208,193.8748,13260.0
2019-04-26 09:40:00,213.57,214.36,213.5,214.08,25002.0,193.9384,194.6558,193.8748,194.4015,25002.0
2019-04-26 09:45:00,213.83,213.84,212.78,212.9,16061.0,194.1745,194.1836,193.221,193.33,16061.0
2019-04-26 09:50:00,212.7,213.18,212.65,212.86,11444.0,193.1484,193.5842,193.103,193.2937,11444.0
2019-04-26 09:55:00,212.73,213.11,212.59,212.75,5683.0,193.1756,193.5207,193.0485,193.1938,5683.0
2019-04-26 10:00:00,212.76,212.76,212.17,212.59,17573.0,193.2029,193.2029,192.6671,193.0485,17573.0
2019-04-26 10:05:00,212.52,212.53,211.8,211.87,15101.0,192.9849,192.994,192.3311,192.3947,15101.0
2019-04-26 10:10:00,211.89,212.64,211.87,212.28,11625.0,192.4128,193.0939,192.3947,192.767,11625.0
2019-04-26 10:15:00,212.09,212.48,212.05,212.28,8795.0,192.5944,192.9486,192.5581,192.767,8795.0
2019-04-26 10:20:00,212.3,212.47,211.96,212.24,12684.0,192.7851,192.9395,192.4764,192.7307,12684.0
2019-04-26 10:25:00,212.31,212.53,212.22,212.5,8289.0,192.7942,192.994,192.7125,192.9668,8289.0
2019-04-26 10:30:00,212.52,212.52,212.22,212.29,12230.0,192.9849,192.9849,192.7125,192.7761,12230.0
2019-04-26 10:35:00,212.23,212.51,211.8,212.02,16345.0,192.7216,192.9758,192.3311,192.5309,16345.0
2019-04-26 10:40:00,211.91,211.99,211.56,211.75,10010.0,192.431,192.5036,192.1132,192.2857,10010.0
2019-04-26 10:45:00,211.86,212.24,211.77,212.06,10582.0,192.3856,192.7307,192.3039,192.5672,10582.0
2019-04-26 10:50:00,212.09,212.2,211.84,211.97,11127.0,192.5944,192.6943,192.3674,192.4855,11127.0
2019-04-26 10:55:00,212.03,212.1,211.56,212.02,15664.0,192.54,192.6035,192.1132,192.5309,15664.0
2019-04-26 11:00:00,212.01,212.06,211.5,211.68,12376.0,192.5218,192.5672,192.0587,192.2221,12376.0
2019-04-26 11:05:00,211.61,212.31,211.57,211.78,26537.0,192.1586,192.7942,192.1222,192.3129,26537.0
2019-04-26 11:10:00,211.84,212.38,211.84,212.19,23010.0,192.3674,192.8578,192.3674,192.6852,23010.0
2019-04-26 11:15:00,212.19,212.35,212.07,212.16,15149.0,192.6852,192.8305,192.5763,192.658,15149.0
2019-04-26 11:20:00,212.09,212.22,211.96,211.97,8797.0,192.5944,192.7125,192.4764,192.4855,8797.0
2019-04-26 11:25:00,211.88,211.99,211.75,211.94,7577.0,192.4037,192.5036,192.2857,192.4582,7577.0
2019-04-26 11:30:00,211.97,212.15,211.73,211.81,7922.0,192.4855,192.6489,192.2675,192.3402,7922.0
2019-04-26 11:35:00,211.81,212.16,211.81,212.1,4596.0,192.3402,192.658,192.3402,192.6035,4596.0
2019-04-26 11:40:00,212.1,212.34,212.1,212.24,4702.0,192.6035,192.8215,192.6035,192.7307,4702.0
2019-04-26 11:45:00,212.25,212.5,212.24,212.43,7648.0,192.7397,192.9668,192.7307,192.9032,7648.0
2019-04-26 11:50:00,212.42,212.42,212.08,212.33,5633.0,192.8941,192.8941,192.5854,192.8124,5633.0
2019-04-26 11:55:00,212.25,212.4,212.05,212.08,6941.0,192.7397,192.8759,192.5581,192.5854,6941.0
2019-04-26 12:00:00,212.01,212.04,211.77,211.82,3455.0,192.5218,192.549,192.3039,192.3493,3455.0
2019-04-26 12:05:00,211.92,212.13,211.9,212.13,5878.0,192.4401,192.6308,192.4219,192.6308,5878.0
2019-04-26 12:10:00,212.13,212.16,211.92,212.13,6247.0,192.6308,192.658,192.4401,192.6308,6247.0
2019-04-26 12:15:00,212.17,212.17,211.91,212.05,13276.0,192.6671,192.6671,192.431,192.5581,13276.0
2019-04-26 12:20:00,211.97,212.14,211.96,212.11,2807.0,192.4855,192.6398,192.4764,192.6126,2807.0
2019-04-26 12:25:00,212.04,212.12,211.95,212.06,7143.0,192.549,192.6217,192.4673,192.5672,7143.0
2019-04-26 12:30:00,212.01,212.15,211.96,212.13,10264.0,192.5218,192.6489,192.4764,192.6308,10264.0
2019-04-26 12:35:00,212.13,212.3,212.07,212.18,14769.0,192.6308,192.7851,192.5763,192.6762,14769.0
2019-04-26 12:40:00,212.24,212.73,212.17,212.52,47217.0,192.7307,193.1756,192.6671,192.9849,47217.0
2019-04-26 12:45:00,212.66,212.88,212.48,212.63,27827.0,193.112,193.3118,192.9486,193.0848,27827.0
2019-04-26 12:50:00,212.66,212.88,212.58,212.63,9833.0,193.112,193.3118,193.0394,193.0848,9833.0
2019-04-26 12:55:00,212.59,212.87,212.59,212.81,7332.0,193.0485,193.3027,193.0485,193.2483,7332.0
2019-04-26 13:00:00,212.81,213.12,212.8,213.03,7369.0,193.2483,193.5298,193.2392,193.448,7369.0
2019-04-26 13:05:00,213.0,213.07,212.93,213.0,2704.0,193.4208,193.4844,193.3572,193.4208,2704.0
2019-04-26 13:10:00,213.07,213.07,212.97,213.02,8259.0,193.4844,193.4844,193.3935,193.439,8259.0
2019-04-26 13:15:00,213.04,213.07,212.96,212.99,7704.0,193.4571,193.4844,193.3845,193.4117,7704.0
2019-04-26 13:20:00,213.07,213.23,213.0,213.12,5810.0,193.4844,193.6296,193.4208,193.5298,5810.0
2019-04-26 13:25:00,213.08,213.13,212.94,212.97,10363.0,193.4934,193.5388,193.3663,193.3935,10363.0
2019-04-26 13:30:00,213.0,213.03,212.91,212.91,10768.0,193.4208,193.448,193.3391,193.3391,10768.0
2019-04-26 13:35:00,212.91,213.04,212.87,213.0,8483.0,193.3391,193.4571,193.3027,193.4208,8483.0
2019-04-26 13:40:00,212.95,213.06,212.86,212.97,4865.0,193.3754,193.4753,193.2937,193.3935,4865.0
2019-04-26 13:45:00,213.01,213.02,212.9,213.0,6422.0,193.4299,193.439,193.33,193.4208,6422.0
2019-04-26 13:50:00,212.97,213.04,212.92,213.01,6311.0,193.3935,193.4571,193.3481,193.4299,6311.0
2019-04-26 13:55:00,213.0,213.05,212.97,213.01,8314.0,193.4208,193.4662,193.3935,193.4299,8314.0
2019-04-26 14:00:00,213.02,213.03,212.82,212.94,7805.0,193.439,193.448,193.2573,193.3663,7805.0
2019-04-26 14:05:00,212.92,212.93,212.73,212.85,7077.0,193.3481,193.3572,193.1756,193.2846,7077.0
2019-04-26 14:10:00,212.82,212.94,212.75,212.89,7133.0,193.2573,193.3663,193.1938,193.3209,7133.0
2019-04-26 14:15:00,212.86,212.92,212.82,212.84,7317.0,193.2937,193.3481,193.2573,193.2755,7317.0
2019-04-26 14:20:00,212.88,213.04,212.87,213.02,5311.0,193.3118,193.4571,193.3027,193.439,5311.0
2019-04-26 14:25:00,213.01,213.13,212.99,212.99,4000.0,193.4299,193.5388,193.4117,193.4117,4000.0
2019-04-26 14:30:00,213.04,213.11,212.98,213.04,6731.0,193.4571,193.5207,193.4026,193.4571,6731.0
2019-04-26 14:35:00,213.06,213.07,212.98,213.0,7595.0,193.4753,193.4844,193.4026,193.4208,7595.0
2019-04-26 14:40:00,212.99,213.08,212.91,213.0,6478.0,193.4117,193.4934,193.3391,193.4208,6478.0
2019-04-26 14:45:00,213.06,213.08,212.97,213.0,3950.0,193.4753,193.4934,193.3935,193.4208,3950.0
2019-04-26 14:50:00,213.02,213.06,212.89,212.98,8750.0,193.439,193.4753,193.3209,193.4026,8750.0
2019-04-26 14:55:00,212.92,212.92,212.79,212.88,6831.0,193.3481,193.3481,193.2301,193.3118,6831.0
2019-04-26 15:00:00,212.89,212.93,212.81,212.87,16307.0,193.3209,193.3572,193.2483,193.3027,16307.0
2019-04-26 15:05:00,212.89,212.93,212.77,212.79,12962.0,193.3209,193.3572,193.2119,193.2301,12962.0
2019-04-26 15:10:00,212.78,212.84,212.69,212.74,8249.0,193.221,193.2755,193.1393,193.1847,8249.0
2019-04-26 15:15:00,212.74,212.77,212.63,212.77,6624.0,193.1847,193.2119,193.0848,193.2119,6624.0
2019-04-26 15:20:00,212.76,212.83,212.68,212.83,6543.0,193.2029,193.2664,193.1302,193.2664,6543.0
2019-04-26 15:25:00,212.82,212.84,212.65,212.72,6879.0,193.2573,193.2755,193.103,193.1665,6879.0
2019-04-26 15:30:00,212.7,212.75,212.49,212.49,9902.0,193.1484,193.1938,192.9577,192.9577,9902.0
2019-04-26 15:35:00,212.44,212.76,212.44,212.75,8518.0,192.9123,193.2029,192.9123,193.1938,8518.0
2019-04-26 15:40:00,212.73,212.75,212.41,212.54,14137.0,193.1756,193.1938,192.885,193.0031,14137.0
2019-04-26 15:45:00,212.49,212.52,212.29,212.44,12878.0,192.9577,192.9849,192.7761,192.9123,12878.0
2019-04-26 15:50:00,212.47,212.52,212.13,212.23,23517.0,192.9395,192.9849,192.6308,192.7216,23517.0
2019-04-26 15:55:00,212.28,212.34,211.92,212.16,79078.0,192.767,192.8215,192.4401,192.658,79078.0
2019-04-29 09:30:00,212.36,212.64,211.0,212.1,30422.0,192.8396,193.0939,191.6046,192.6035,30422.0
2019-04-29 09:35:00,212.03,212.24,211.83,211.85,36164.0,192.54,192.7307,192.3583,192.3765,36164.0
2019-04-29 09:40:00,211.93,212.0,211.71,211.91,20783.0,192.4491,192.5127,192.2494,192.431,20783.0
2019-04-29 09:45:00,211.82,212.0,211.44,211.53,8097.0,192.3493,192.5127,192.0042,192.0859,8097.0
2019-04-29 09:50:00,211.52,211.85,211.18,211.36,15361.0,192.0768,192.3765,191.7681,191.9315,15361.0
2019-04-29 09:55:00,211.44,211.46,210.68,211.09,25618.0,192.0042,192.0223,191.314,191.6864,25618.0
2019-04-29 10:00:00,211.11,211.26,211.01,211.25,30294.0,191.7045,191.8407,191.6137,191.8317,30294.0
2019-04-29 10:05:00,211.26,211.63,211.26,211.53,12624.0,191.8407,192.1767,191.8407,192.0859,12624.0
2019-04-29 10:10:00,211.55,211.56,211.39,211.49,4747.0,192.1041,192.1132,191.9588,192.0496,4747.0
2019-04-29 10:15:00,211.56,211.63,211.5,211.59,3670.0,192.1132,192.1767,192.0587,192.1404,3670.0
2019-04-29 10:20:00,211.68,211.83,211.63,211.83,3701.0,192.2221,192.3583,192.1767,192.3583,3701.0
2019-04-29 10:25:00,211.83,212.17,211.83,212.17,6390.0,192.3583,192.6671,192.3583,192.6671,6390.0
2019-04-29 10:30:00,212.16,212.17,212.05,212.16,3070.0,192.658,192.6671,192.5581,192.658,3070.0
2019-04-29 10:35:00,212.16,212.25,212.02,212.02,12140.0,192.658,192.7397,192.5309,192.5309,12140.0
2019-04-29 10:40:00,212.06,212.21,211.96,212.03,12440.0,192.5672,192.7034,192.4764,192.54,12440.0
2019-04-29 10:45:00,212.07,212.22,211.97,212.21,8027.0,192.5763,192.7125,192.4855,192.7034,8027.0
2019-04-29 10:50:00,212.19,212.2,211.92,212.08,14812.0,192.6852,192.6943,192.4401,192.5854,14812.0
2019-04-29 10:55:00,212.07,212.14,212.02,212.06,4981.0,192.5763,192.6398,192.5309,192.5672,4981.0
2019-04-29 11:00:00,212.06,212.19,212.02,212.09,6666.0,192.5672,192.6852,192.5309,192.5944,6666.0
2019-04-29 11:05:00,212.07,212.55,212.05,212.55,14398.0,192.5763,193.0122,192.5581,193.0122,14398.0
2019-04-29 11:10:00,212.57,212.63,212.39,212.42,7746.0,193.0303,193.0848,192.8669,192.8941,7746.0
2019-04-29 11:15:00,212.45,212.47,212.2,212.24,4551.0,192.9213,192.9395,192.6943,192.7307,4551.0
2019-04-29 11:20:00,212.25,212.29,211.91,211.91,8892.0,192.7397,192.7761,192.431,192.431,8892.0
2019-04-29 11:25:00,211.94,211.94,211.6,211.66,5147.0,192.4582,192.4582,192.1495,192.204,5147.0
2019-04-29 11:30:00,211.69,211.75,211.47,211.56,5103.0,192.2312,192.2857,192.0314,192.1132,5103.0
2019-04-29 11:35:00,211.52,211.54,211.35,211.35,5545.0,192.0768,192.095,191.9225,191.9225,5545.0
2019-04-29 11:40:00,211.39,211.56,211.38,211.53,6697.0,191.9588,192.1132,191.9497,192.0859,6697.0
2019-04-29 11:45:00,211.61,211.62,211.49,211.49,6450.0,192.1586,192.1676,192.0496,192.0496,6450.0
2019-04-29 11:50:00,211.53,211.66,211.35,211.51,5326.0,192.0859,192.204,191.9225,192.0678,5326.0
2019-04-29 11:55:00,211.51,211.73,211.48,211.72,5068.0,192.0678,192.2675,192.0405,192.2585,5068.0
2019-04-29 12:00:00,211.72,211.83,211.6,211.83,3105.0,192.2585,192.3583,192.1495,192.3583,3105.0
2019-04-29 12:05:00,211.88,211.88,211.71,211.79,3195.0,192.4037,192.4037,192.2494,192.322,3195.0
2019-04-29 12:10:00,211.78,212.3,211.78,212.3,4670.0,192.3129,192.7851,192.3129,192.7851,4670.0
2019-04-29 12:15:00,212.32,212.33,212.16,212.25,10639.0,192.8033,192.8124,192.658,192.7397,10639.0
2019-04-29 12:20:00,212.28,212.55,212.28,212.35,4049.0,192.767,193.0122,192.767,192.8305,4049.0
2019-04-29 12:25:00,212.38,212.57,212.3,212.57,3767.0,192.8578,193.0303,192.7851,193.0303,3767.0
2019-04-29 12:30:00,212.6,212.77,212.6,212.69,6994.0,193.0576,193.2119,193.0576,193.1393,6994.0
2019-04-29 12:35:00,212.75,212.76,212.62,212.62,3550.0,193.1938,193.2029,193.0757,193.0757,3550.0
2019-04-29 12:40:00,212.62,212.66,212.55,212.61,16747.0,193.0757,193.112,193.0122,193.0666,16747.0
2019-04-29 12:45:00,212.59,212.59,212.38,212.41,14852.0,193.0485,193.0485,192.8578,192.885,14852.0
2019-04-29 12:50:00,212.37,212.56,212.25,212.53,5532.0,192.8487,193.0212,192.7397,192.994,5532.0
2019-04-29 12:55:00,212.54,212.63,212.47,212.6,5541.0,193.0031,193.0848,192.9395,193.0576,5541.0
2019-04-29 13:00:00,212.6,212.69,212.52,212.52,7524.0,193.0576,193.1393,192.9849,192.9849,7524.0
2019-04-29 13:05:00,212.49,212.49,212.08,212.18,8077.0,192.9577,192.9577,192.5854,192.6762,8077.0
2019-04-29 13:10:00,212.21,212.3,212.17,212.3,2768.0,192.7034,192.7851,192.6671,192.7851,2768.0
2019-04-29 13:15:00,212.4,212.4,212.27,212.27,2794.0,192.8759,192.8759,192.7579,192.7579,2794.0
2019-04-29 13:20:00,212.27,212.29,212.21,212.26,3904.0,192.7579,192.7761,192.7034,192.7488,3904.0
2019-04-29 13:25:00,212.31,212.32,212.22,212.28,3244.0,192.7942,192.8033,192.7125,192.767,3244.0
2019-04-29 13:30:00,212.24,212.25,212.06,212.1,4367.0,192.7307,192.7397,192.5672,192.6035,4367.0
2019-04-29 13:35:00,212.06,212.07,211.95,211.97,3726.0,192.5672,192.5763,192.4673,192.4855,3726.0
2019-04-29 13:40:00,211.98,212.13,211.91,212.12,2937.0,192.4946,192.6308,192.431,192.6217,2937.0
2019-04-29 13:45:00,212.13,212.15,212.01,212.01,2144.0,192.6308,192.6489,192.5218,192.5218,2144.0
2019-04-29 13:50:00,212.02,212.04,211.85,211.93,3100.0,192.5309,192.549,192.3765,192.4491,3100.0
2019-04-29 13:55:00,211.92,212.01,211.9,211.91,4855.0,192.4401,192.5218,192.4219,192.431,4855.0
2019-04-29 14:00:00,211.98,212.12,211.93,212.03,7494.0,192.4946,192.6217,192.4491,192.54,7494.0
2019-04-29 14:05:00,212.01,212.2,211.95,212.2,3310.0,192.5218,192.6943,192.4673,192.6943,3310.0
2019-04-29 14:10:00,212.12,212.18,212.1,212.13,3562.0,192.6217,192.6762,192.6035,192.6308,3562.0
2019-04-29 14:15:00,212.16,212.32,212.14,212.32,3848.0,192.658,192.8033,192.6398,192.8033,3848.0
2019-04-29 14:20:00,212.3,212.47,212.24,212.47,9405.0,192.7851,192.9395,192.7307,192.9395,9405.0
2019-04-29 14:25:00,212.49,212.58,212.42,212.57,2547.0,192.9577,193.0394,192.8941,193.0303,2547.0
2019-04-29 14:30:00,212.53,212.95,212.38,212.95,21029.0,192.994,193.3754,192.8578,193.3754,21029.0
2019-04-29 14:35:00,212.9,212.99,212.87,212.95,3732.0,193.33,193.4117,193.3027,193.3754,3732.0
2019-04-29 14:40:00,212.96,213.17,212.92,213.17,3252.0,193.3845,193.5752,193.3481,193.5752,3252.0
2019-04-29 14:45:00,213.17,213.17,212.81,212.81,7565.0,193.5752,193.5752,193.2483,193.2483,7565.0
2019-04-29 14:50:00,212.77,212.84,212.72,212.81,3785.0,193.2119,193.2755,193.1665,193.2483,3785.0
2019-04-29 14:55:00,212.81,212.86,212.64,212.66,5351.0,193.2483,193.2937,193.0939,193.112,5351.0
2019-04-29 15:00:00,212.67,213.11,212.66,213.08,11384.0,193.1211,193.5207,193.112,193.4934,11384.0
2019-04-29 15:05:00,213.08,213.16,212.94,212.94,8490.0,193.4934,193.5661,193.3663,193.3663,8490.0
2019-04-29 15:10:00,212.99,213.1,212.99,213.07,3685.0,193.4117,193.5116,193.4117,193.4844,3685.0
2019-04-29 15:15:00,213.04,213.35,213.04,213.25,4104.0,193.4571,193.7386,193.4571,193.6478,4104.0
2019-04-29 15:20:00,213.25,213.25,212.96,212.96,4074.0,193.6478,193.6478,193.3845,193.3845,4074.0
2019-04-29 15:25:00,213.0,213.03,212.81,212.93,6880.0,193.4208,193.448,193.2483,193.3572,6880.0
2019-04-29 15:30:00,212.88,212.94,212.69,212.69,8260.0,193.3118,193.3663,193.1393,193.1393,8260.0
2019-04-29 15:35:00,212.72,212.79,212.63,212.68,10556.0,193.1665,193.2301,193.0848,193.1302,10556.0
2019-04-29 15:40:00,212.67,212.7,212.58,212.65,11501.0,193.1211,193.1484,193.0394,193.103,11501.0
2019-04-29 15:45:00,212.66,212.66,212.48,212.51,14382.0,193.112,193.112,192.9486,192.9758,14382.0
2019-04-29 15:50:00,212.54,212.56,212.47,212.47,21103.0,193.0031,193.0212,192.9395,192.9395,21103.0
2019-04-29 15:55:00,212.5,212.7,212.47,212.53,36676.0,192.9668,193.1484,192.9395,192.994,36676.0
2019-04-30 09:30:00,212.1,212.43,211.77,212.1,24110.0,192.6035,192.9032,192.3039,192.6035,24110.0
2019-04-30 09:35:00,212.05,212.14,211.44,211.44,10757.0,192.5581,192.6398,192.0042,192.0042,10757.0
2019-04-30 09:40:00,211.43,211.49,210.0,210.09,48699.0,191.9951,192.0496,190.6966,190.7783,48699.0
2019-04-30 09:45:00,210.09,210.88,209.91,210.88,35897.0,190.7783,191.4957,190.6148,191.4957,35897.0
2019-04-30 09:50:00,210.88,211.53,210.88,211.25,13452.0,191.4957,192.0859,191.4957,191.8317,13452.0
2019-04-30 09:55:00,211.2,211.31,210.81,210.83,13035.0,191.7862,191.8861,191.4321,191.4503,13035.0
2019-04-30 10:00:00,210.89,210.98,210.34,210.88,22797.0,191.5047,191.5865,191.0053,191.4957,22797.0
2019-04-30 10:05:00,210.87,211.73,210.87,211.73,8617.0,191.4866,192.2675,191.4866,192.2675,8617.0
2019-04-30 10:10:00,211.66,211.97,211.66,211.96,6503.0,192.204,192.4855,192.204,192.4764,6503.0
2019-04-30 10:15:00,212.0,212.47,211.91,212.38,7408.0,192.5127,192.9395,192.431,192.8578,7408.0
2019-04-30 10:20:00,212.34,212.38,212.02,212.03,7046.0,192.8215,192.8578,192.5309,192.54,7046.0
2019-04-30 10:25:00,212.07,212.07,211.79,211.81,4610.0,192.5763,192.5763,192.322,192.3402,4610.0
2019-04-30 10:30:00,211.78,211.83,211.62,211.68,6599.0,192.3129,192.3583,192.1676,192.2221,6599.0
2019-04-30 10:35:00,211.67,211.7,211.42,211.51,9985.0,192.213,192.2403,191.986,192.0678,9985.0
2019-04-30 10:40:00,211.49,211.51,211.01,211.06,7340.0,192.0496,192.0678,191.6137,191.6591,7340.0
2019-04-30 10:45:00,211.08,211.42,211.02,211.42,7570.0,191.6773,191.986,191.6228,191.986,7570.0
2019-04-30 10:50:00,211.43,211.57,211.14,211.49,8715.0,191.9951,192.1222,191.7318,192.0496,8715.0
2019-04-30 10:55:00,211.65,211.72,211.39,211.39,2580.0,192.1949,192.2585,191.9588,191.9588,2580.0
2019-04-30 11:00:00,211.4,211.55,210.97,210.97,5900.0,191.9679,192.1041,191.5774,191.5774,5900.0
2019-04-30 11:05:00,211.03,211.1,210.7,210.78,8598.0,191.6319,191.6954,191.3322,191.4049,8598.0
2019-04-30 11:10:00,210.86,211.2,210.83,211.2,5858.0,191.4775,191.7862,191.4503,191.7862,5858.0
2019-04-30 11:15:00,211.24,211.71,211.16,211.71,4075.0,191.8226,192.2494,191.7499,192.2494,4075.0
2019-04-30 11:20:00,211.68,211.92,211.57,211.65,6183.0,192.2221,192.4401,192.1222,192.1949,6183.0
2019-04-30 11:25:00,211.76,211.76,211.04,211.08,12794.0,192.2948,192.2948,191.641,191.6773,12794.0
2019-04-30 11:30:00,211.13,211.61,211.04,211.59,3896.0,191.7227,192.1586,191.641,192.1404,3896.0
2019-04-30 11:35:00,211.6,212.13,211.6,211.97,8736.0,192.1495,192.6308,192.1495,192.4855,8736.0
2019-04-30 11:40:00,211.94,212.1,211.84,211.89,4400.0,192.4582,192.6035,192.3674,192.4128,4400.0
2019-04-30 11:45:00,211.92,211.92,211.64,211.73,9431.0,192.4401,192.4401,192.1858,192.2675,9431.0
2019-04-30 11:50:00,211.76,211.76,211.63,211.65,13865.0,192.2948,192.2948,192.1767,192.1949,13865.0
2019-04-30 11:55:00,211.67,211.75,211.38,211.39,7360.0,192.213,192.2857,191.9497,191.9588,7360.0
2019-04-30 12:00:00,211.4,211.53,211.22,211.53,8990.0,191.9679,192.0859,191.8044,192.0859,8990.0
2019-04-30 12:05:00,211.56,211.79,211.49,211.68,9270.0,192.1132,192.322,192.0496,192.2221,9270.0
2019-04-30 12:10:00,211.71,211.75,211.6,211.6,10450.0,192.2494,192.2857,192.1495,192.1495,10450.0
2019-04-30 12:15:00,211.62,211.72,211.58,211.62,8168.0,192.1676,192.2585,192.1313,192.1676,8168.0
2019-04-30 12:20:00,211.62,211.63,211.49,211.52,7506.0,192.1676,192.1767,192.0496,192.0768,7506.0
2019-04-30 12:25:00,211.52,211.59,211.44,211.44,4156.0,192.0768,192.1404,192.0042,192.0042,4156.0
2019-04-30 12:30:00,211.48,211.96,211.39,211.93,16873.0,192.0405,192.4764,191.9588,192.4491,16873.0
2019-04-30 12:35:00,211.91,211.99,211.66,211.74,7027.0,192.431,192.5036,192.204,192.2766,7027.0
2019-04-30 12:40:00,211.84,211.87,211.78,211.86,1745.0,192.3674,192.3947,192.3129,192.3856,1745.0
2019-04-30 12:45:00,211.86,212.05,211.76,211.85,4389.0,192.3856,192.5581,192.2948,192.3765,4389.0
2019-04-30 12:50:00,211.82,212.19,211.77,212.19,2400.0,192.3493,192.6852,192.3039,192.6852,2400.0
2019-04-30 12:55:00,212.23,212.3,211.92,211.97,7481.0,192.7216,192.7851,192.4401,192.4855,7481.0
2019-04-30 13:00:00,211.98,212.29,211.98,212.29,8013.0,192.4946,192.7761,192.4946,192.7761,8013.0
2019-04-30 13:05:00,212.28,212.58,212.25,212.48,9260.0,192.767,193.0394,192.7397,192.9486,9260.0
2019-04-30 13:10:00,212.5,212.61,212.49,212.55,4162.0,192.9668,193.0666,192.9577,193.0122,4162.0
2019-04-30 13:15:00,212.53,212.68,212.46,212.68,3602.0,192.994,193.1302,192.9304,193.1302,3602.0
2019-04-30 13:20:00,212.66,212.76,212.55,212.64,6200.0,193.112,193.2029,193.0122,193.0939,6200.0
2019-04-30 13:25:00,212.62,212.69,212.6,212.62,7127.0,193.0757,193.1393,193.0576,193.0757,7127.0
2019-04-30 13:30:00,212.64,212.66,212.38,212.4,4193.0,193.0939,193.112,192.8578,192.8759,4193.0
2019-04-30 13:35:00,212.4,212.49,212.31,212.49,8350.0,192.8759,192.9577,192.7942,192.9577,8350.0
2019-04-30 13:40:00,212.52,212.64,212.34,212.61,9977.0,192.9849,193.0939,192.8215,193.0666,9977.0
2019-04-30 13:45:00,212.57,212.6,212.39,212.52,1950.0,193.0303,193.0576,192.8669,192.9849,1950.0
2019-04-30 13:50:00,212.52,212.52,212.36,212.48,3385.0,192.9849,192.9849,192.8396,192.9486,3385.0
2019-04-30 13:55:00,212.6,212.68,212.52,212.63,3736.0,193.0576,193.1302,192.9849,193.0848,3736.0
2019-04-30 14:00:00,212.67,212.73,212.52,212.57,4955.0,193.1211,193.1756,192.9849,193.0303,4955.0
2019-04-30 14:05:00,212.55,212.57,212.39,212.39,3977.0,193.0122,193.0303,192.8669,192.8669,3977.0
2019-04-30 14:10:00,212.38,212.43,212.29,212.43,4963.0,192.8578,192.9032,192.7761,192.9032,4963.0
2019-04-30 14:15:00,212.45,212.49,212.32,212.43,3676.0,192.9213,192.9577,192.8033,192.9032,3676.0
2019-04-30 14:20:00,212.39,212.51,212.35,212.45,2700.0,192.8669,192.9758,192.8305,192.9213,2700.0
2019-04-30 14:25:00,212.46,212.77,212.46,212.64,3798.0,192.9304,193.2119,192.9304,193.0939,3798.0
2019-04-30 14:30:00,212.62,212.68,212.45,212.47,3139.0,193.0757,193.1302,192.9213,192.9395,3139.0
2019-04-30 14:35:00,212.45,212.62,212.41,212.41,5393.0,192.9213,193.0757,192.885,192.885,5393.0
2019-04-30 14:40:00,212.48,212.68,212.48,212.64,3072.0,192.9486,193.1302,192.9486,193.0939,3072.0
2019-04-30 14:45:00,212.67,212.75,212.56,212.7,3600.0,193.1211,193.1938,193.0212,193.1484,3600.0
2019-04-30 14:50:00,212.69,212.75,212.52,212.52,14033.0,193.1393,193.1938,192.9849,192.9849,14033.0
2019-04-30 14:55:00,212.5,212.52,212.27,212.27,4517.0,192.9668,192.9849,192.7579,192.7579,4517.0
2019-04-30 15:00:00,212.28,212.34,212.11,212.14,7490.0,192.767,192.8215,192.6126,192.6398,7490.0
2019-04-30 15:05:00,212.17,212.3,212.07,212.07,12902.0,192.6671,192.7851,192.5763,192.5763,12902.0
2019-04-30 15:10:00,212.03,212.37,212.03,212.21,14266.0,192.54,192.8487,192.54,192.7034,14266.0
2019-04-30 15:15:00,212.21,212.43,212.14,212.25,11595.0,192.7034,192.9032,192.6398,192.7397,11595.0
2019-04-30 15:20:00,212.27,212.55,212.27,212.54,10166.0,192.7579,193.0122,192.7579,193.0031,10166.0
2019-04-30 15:25:00,212.51,212.55,212.41,212.47,8427.0,192.9758,193.0122,192.885,192.9395,8427.0
2019-04-30 15:30:00,212.41,212.41,212.28,212.37,9522.0,192.885,192.885,192.767,192.8487,9522.0
2019-04-30 15:35:00,212.37,212.42,212.1,212.16,17238.0,192.8487,192.8941,192.6035,192.658,17238.0
2019-04-30 15:40:00,212.18,212.28,212.13,212.15,17513.0,192.6762,192.767,192.6308,192.6489,17513.0
2019-04-30 15:45:00,212.15,212.15,211.84,212.06,35322.0,192.6489,192.6489,192.3674,192.5672,35322.0
2019-04-30 15:50:00,212.1,212.42,212.04,212.35,39329.0,192.6035,192.8941,192.549,192.8305,39329.0
2019-04-30 15:55:00,212.33,212.45,211.78,211.85,119161.0,192.8124,192.9213,192.3129,192.3765,119161.0
2019-05-01 09:30:00,211.6,212.0,211.35,211.87,16325.0,192.1495,192.5127,191.9225,192.3947,16325.0
2019-05-01 09:35:00,212.08,212.14,211.3,211.3,6139.0,192.5854,192.6398,191.8771,191.8771,6139.0
2019-05-01 09:40:00,211.32,211.81,211.21,211.56,10592.0,191.8952,192.3402,191.7953,192.1132,10592.0
2019-05-01 09:45:00,211.71,212.65,211.71,212.56,5903.0,192.2494,193.103,192.2494,193.0212,5903.0
2019-05-01 09:50:00,212.69,212.69,211.99,212.2,4953.0,193.1393,193.1393,192.5036,192.6943,4953.0
2019-05-01 09:55:00,212.15,212.52,211.8,212.52,11409.0,192.6489,192.9849,192.3311,192.9849,11409.0
2019-05-01 10:00:00,212.46,212.46,211.44,211.44,7300.0,192.9304,192.9304,192.0042,192.0042,7300.0
2019-05-01 10:05:00,211.48,212.17,211.39,212.02,6539.0,192.0405,192.6671,191.9588,192.5309,6539.0
2019-05-01 10:10:00,212.08,212.34,211.83,211.94,8858.0,192.5854,192.8215,192.3583,192.4582,8858.0
2019-05-01 10:15:00,212.11,212.58,212.1,212.46,5717.0,192.6126,193.0394,192.6035,192.9304,5717.0
2019-05-01 10:20:00,212.29,212.74,212.19,212.51,14069.0,192.7761,193.1847,192.6852,192.9758,14069.0
2019-05-01 10:25:00,212.41,212.84,212.4,212.6,5050.0,192.885,193.2755,192.8759,193.0576,5050.0
2019-05-01 10:30:00,212.6,212.81,212.56,212.61,5597.0,193.0576,193.2483,193.0212,193.0666,5597.0
2019-05-01 10:35:00,212.62,212.93,212.61,212.62,6872.0,193.0757,193.3572,193.0666,193.0757,6872.0
2019-05-01 10:40:00,212.69,212.82,212.61,212.73,5987.0,193.1393,193.2573,193.0666,193.1756,5987.0
2019-05-01 10:45:00,212.69,212.71,212.56,212.61,2723.0,193.1393,193.1574,193.0212,193.0666,2723.0
2019-05-01 10:50:00,212.58,212.66,212.45,212.63,7370.0,193.0394,193.112,192.9213,193.0848,7370.0
2019-05-01 10:55:00,212.7,212.87,212.64,212.7,4308.0,193.1484,193.3027,193.0939,193.1484,4308.0
2019-05-01 11:00:00,212.75,212.86,212.64,212.72,4996.0,193.1938,193.2937,193.0939,193.1665,4996.0
2019-05-01 11:05:00,212.72,212.88,212.71,212.88,2358.0,193.1665,193.3118,193.1574,193.3118,2358.0
2019-05-01 11:10:00,212.81,212.94,212.78,212.87,3885.0,193.2483,193.3663,193.221,193.3027,3885.0
2019-05-01 11:15:00,212.91,212.95,212.63,212.76,5255.0,193.3391,193.3754,193.0848,193.2029,5255.0
2019-05-01 11:20:00,212.69,212.84,212.61,212.64,5135.0,193.1393,193.2755,193.0666,193.0939,5135.0
2019-05-01 11:25:00,212.7,212.86,212.65,212.85,4448.0,193.1484,193.2937,193.103,193.2846,4448.0
2019-05-01 11:30:00,212.81,212.97,212.71,212.96,4632.0,193.2483,193.3935,193.1574,193.3845,4632.0
2019-05-01 11:35:00,212.94,213.21,212.87,213.19,14414.0,193.3663,193.6115,193.3027,193.5933,14414.0
2019-05-01 11:40:00,213.21,213.26,213.02,213.25,12941.0,193.6115,193.6569,193.439,193.6478,12941.0
2019-05-01 11:45:00,213.28,213.62,213.25,213.52,6713.0,193.6751,193.9838,193.6478,193.893,6713.0
2019-05-01 11:50:00,213.52,213.7,213.5,213.54,2950.0,193.893,194.0564,193.8748,193.9112,2950.0
2019-05-01 11:55:00,213.52,213.56,213.36,213.36,3400.0,193.893,193.9293,193.7477,193.7477,3400.0
2019-05-01 12:00:00,213.28,213.35,213.21,213.21,3712.0,193.6751,193.7386,193.6115,193.6115,3712.0
2019-05-01 12:05:00,213.22,213.22,213.11,213.22,2620.0,193.6206,193.6206,193.5207,193.6206,2620.0
2019-05-01 12:10:00,213.16,213.23,212.98,213.07,12660.0,193.5661,193.6296,193.4026,193.4844,12660.0
2019-05-01 12:15:00,213.07,213.19,213.07,213.11,3776.0,193.4844,193.5933,193.4844,193.5207,3776.0
2019-05-01 12:20:00,213.12,213.21,212.87,212.87,4966.0,193.5298,193.6115,193.3027,193.3027,4966.0
2019-05-01 12:25:00,212.85,213.03,212.72,212.78,8010.0,193.2846,193.448,193.1665,193.221,8010.0
2019-05-01 12:30:00,212.8,212.87,212.6,212.82,5788.0,193.2392,193.3027,193.0576,193.2573,5788.0
2019-05-01 12:35:00,212.9,213.03,212.83,212.89,3385.0,193.33,193.448,193.2664,193.3209,3385.0
2019-05-01 12:40:00,212.9,212.9,212.73,212.8,4900.0,193.33,193.33,193.1756,193.2392,4900.0
2019-05-01 12:45:00,212.76,212.76,212.52,212.52,3841.0,193.2029,193.2029,192.9849,192.9849,3841.0
2019-05-01 12:50:00,212.61,212.74,212.5,212.51,2933.0,193.0666,193.1847,192.9668,192.9758,2933.0
2019-05-01 12:55:00,212.48,212.94,212.47,212.94,3177.0,192.9486,193.3663,192.9395,193.3663,3177.0
2019-05-01 13:00:00,212.96,213.08,212.65,212.7,4397.0,193.3845,193.4934,193.103,193.1484,4397.0
2019-05-01 13:05:00,212.74,212.74,212.63,212.68,2962.0,193.1847,193.1847,193.0848,193.1302,2962.0
2019-05-01 13:10:00,212.63,212.7,212.47,212.69,4756.0,193.0848,193.1484,192.9395,193.1393,4756.0
2019-05-01 13:15:00,212.64,212.8,212.62,212.74,2180.0,193.0939,193.2392,193.0757,193.1847,2180.0
2019-05-01 13:20:00,212.71,212.76,212.6,212.65,1975.0,193.1574,193.2029,193.0576,193.103,1975.0
2019-05-01 13:25:00,212.68,212.95,212.68,212.86,2120.0,193.1302,193.3754,193.1302,193.2937,2120.0
2019-05-01 13:30:00,212.83,213.16,212.83,213.0,3298.0,193.2664,193.5661,193.2664,193.4208,3298.0
2019-05-01 13:35:00,213.02,213.15,212.94,212.95,4065.0,193.439,193.557,193.3663,193.3754,4065.0
2019-05-01 13:40:00,212.95,213.03,212.88,212.89,7011.0,193.3754,193.448,193.3118,193.3209,7011.0
2019-05-01 13:45:00,212.88,213.19,212.88,213.19,4810.0,193.3118,193.5933,193.3118,193.5933,4810.0
2019-05-01 13:50:00,213.19,213.27,213.15,213.17,3750.0,193.5933,193.666,193.557,193.5752,3750.0
2019-05-01 13:55:00,213.1,213.22,212.98,213.19,2784.0,193.5116,193.6206,193.4026,193.5933,2784.0
2019-05-01 14:00:00,213.1,213.37,213.03,213.37,4921.0,193.5116,193.7568,193.448,193.7568,4921.0
2019-05-01 14:05:00,213.34,213.38,213.21,213.21,3314.0,193.7295,193.7659,193.6115,193.6115,3314.0
2019-05-01 14:10:00,213.15,213.15,212.61,212.61,5618.0,193.557,193.557,193.0666,193.0666,5618.0
2019-05-01 14:15:00,212.62,212.94,212.61,212.92,3859.0,193.0757,193.3663,193.0666,193.3481,3859.0
2019-05-01 14:20:00,212.86,212.96,212.78,212.78,3698.0,193.2937,193.3845,193.221,193.221,3698.0
2019-05-01 14:25:00,212.84,213.05,212.79,212.88,3400.0,193.2755,193.4662,193.2301,193.3118,3400.0
2019-05-01 14:30:00,212.77,212.92,212.57,212.75,8437.0,193.2119,193.3481,193.0303,193.1938,8437.0
2019-05-01 14:35:00,212.69,212.69,211.94,211.94,7729.0,193.1393,193.1393,192.4582,192.4582,7729.0
2019-05-01 14:40:00,211.78,212.03,211.66,211.82,10735.0,192.3129,192.54,192.204,192.3493,10735.0
2019-05-01 14:45:00,211.83,212.07,211.71,212.07,11115.0,192.3583,192.5763,192.2494,192.5763,11115.0
2019-05-01 14:50:00,212.04,212.41,211.92,212.39,4725.0,192.549,192.885,192.4401,192.8669,4725.0
2019-05-01 14:55:00,212.41,212.5,212.15,212.21,6107.0,192.885,192.9668,192.6489,192.7034,6107.0
2019-05-01 15:00:00,212.16,212.26,211.88,211.96,5702.0,192.658,192.7488,192.4037,192.4764,5702.0
2019-05-01 15:05:00,212.07,212.6,211.91,212.44,6134.0,192.5763,193.0576,192.431,192.9123,6134.0
2019-05-01 15:10:00,212.39,212.65,212.17,212.53,6457.0,192.8669,193.103,192.6671,192.994,6457.0
2019-05-01 15:15:00,212.5,212.65,212.42,212.48,4906.0,192.9668,193.103,192.8941,192.9486,4906.0
2019-05-01 15:20:00,212.48,212.51,212.04,212.04,6608.0,192.9486,192.9758,192.549,192.549,6608.0
2019-05-01 15:25:00,212.03,212.44,211.91,212.25,7747.0,192.54,192.9123,192.431,192.7397,7747.0
2019-05-01 15:30:00,212.18,212.23,212.0,212.07,7258.0,192.6762,192.7216,192.5127,192.5763,7258.0
2019-05-01 15:35:00,212.0,212.36,212.0,212.11,9830.0,192.5127,192.8396,192.5127,192.6126,9830.0
2019-05-01 15:40:00,212.12,212.21,211.96,212.2,10562.0,192.6217,192.7034,192.4764,192.6943,10562.0
2019-05-01 15:45:00,212.23,212.3,212.05,212.19,27346.0,192.7216,192.7851,192.5581,192.6852,27346.0
2019-05-01 15:50:00,212.21,212.24,212.03,212.11,23144.0,192.7034,192.7307,192.54,192.6126,23144.0
2019-05-01 15:55:00,212.13,212.35,212.02,212.02,57733.0,192.6308,192.8305,192.5309,192.5309,57733.0
2019-05-02 09:30:00,211.14,211.69,210.4,210.55,24168.0,191.7318,192.2312,191.0598,191.196,24168.0
2019-05-02 09:35:00,210.69,211.0,210.57,210.96,6525.0,191.3231,191.6046,191.2142,191.5683,6525.0
2019-05-02 09:40:00,210.99,211.63,210.58,210.61,36171.0,191.5956,192.1767,191.2232,191.2505,36171.0
2019-05-02 09:45:00,210.53,210.75,210.08,210.16,22994.0,191.1778,191.3776,190.7692,190.8418,22994.0
2019-05-02 09:50:00,210.28,210.69,209.96,210.07,18207.0,190.9508,191.3231,190.6602,190.7601,18207.0
2019-05-02 09:55:00,210.05,210.53,209.96,210.09,35013.0,190.742,191.1778,190.6602,190.7783,35013.0
2019-05-02 10:00:00,210.12,210.29,210.0,210.28,4491.0,190.8055,190.9599,190.6966,190.9508,4491.0
2019-05-02 10:05:00,210.3,210.3,209.98,209.99,8030.0,190.969,190.969,190.6784,190.6875,8030.0
2019-05-02 10:10:00,210.0,210.69,210.0,210.69,9787.0,190.6966,191.3231,190.6966,191.3231,9787.0
2019-05-02 10:15:00,210.69,211.21,210.68,211.21,4070.0,191.3231,191.7953,191.314,191.7953,4070.0
2019-05-02 10:20:00,211.12,211.34,210.87,210.95,5077.0,191.7136,191.9134,191.4866,191.5592,5077.0
2019-05-02 10:25:00,211.05,211.11,210.55,210.56,9472.0,191.65,191.7045,191.196,191.2051,9472.0
2019-05-02 10:30:00,210.64,210.67,210.27,210.36,5888.0,191.2777,191.305,190.9417,191.0235,5888.0
2019-05-02 10:35:00,210.46,210.48,209.99,210.0,5478.0,191.1143,191.1324,190.6875,190.6966,5478.0
2019-05-02 10:40:00,210.0,210.4,209.99,210.29,6039.0,190.6966,191.0598,190.6875,190.9599,6039.0
2019-05-02 10:45:00,210.3,210.37,210.12,210.28,5205.0,190.969,191.0325,190.8055,190.9508,5205.0
2019-05-02 10:50:00,210.17,210.33,210.0,210.09,15740.0,190.8509,190.9962,190.6966,190.7783,15740.0
2019-05-02 10:55:00,210.14,210.17,209.99,210.0,14860.0,190.8237,190.8509,190.6875,190.6966,14860.0
2019-05-02 11:00:00,210.01,210.16,209.97,210.03,13746.0,190.7056,190.8418,190.6693,190.7238,13746.0
2019-05-02 11:05:00,210.07,210.11,209.99,210.06,11557.0,190.7601,190.7964,190.6875,190.751,11557.0
2019-05-02 11:10:00,210.06,210.09,209.97,210.0,16851.0,190.751,190.7783,190.6693,190.6966,16851.0
2019-05-02 11:15:00,209.98,210.18,209.91,210.08,15435.0,190.6784,190.86,190.6148,190.7692,15435.0
2019-05-02 11:20:00,210.02,210.04,209.84,209.96,37136.0,190.7147,190.7329,190.5513,190.6602,37136.0
2019-05-02 11:25:00,209.99,210.12,209.8,209.85,15053.0,190.6875,190.8055,190.5149,190.5603,15053.0
2019-05-02 11:30:00,209.88,210.09,209.8,210.0,10704.0,190.5876,190.7783,190.5149,190.6966,10704.0
2019-05-02 11:35:00,209.98,210.11,209.89,209.96,9327.0,190.6784,190.7964,190.5967,190.6602,9327.0
2019-05-02 11:40:00,209.99,210.05,209.36,209.36,19186.0,190.6875,190.742,190.1154,190.1154,19186.0
2019-05-02 11:45:00,209.44,209.7,209.41,209.7,15247.0,190.188,190.4241,190.1608,190.4241,15247.0
2019-05-02 11:50:00,209.62,209.79,209.1,209.12,16508.0,190.3515,190.5059,189.8793,189.8974,16508.0
2019-05-02 11:55:00,209.12,209.67,209.07,209.67,41024.0,189.8974,190.3969,189.852,190.3969,41024.0
2019-05-02 12:00:00,209.61,209.61,209.08,209.18,12709.0,190.3424,190.3424,189.8611,189.9519,12709.0
2019-05-02 12:05:00,209.24,209.47,209.24,209.3,12033.0,190.0064,190.2153,190.0064,190.0609,12033.0
2019-05-02 12:10:00,209.26,209.26,208.38,208.52,60723.0,190.0246,190.0246,189.2255,189.3526,60723.0
2019-05-02 12:15:00,208.37,208.56,207.66,207.93,38660.0,189.2164,189.3889,188.5717,188.8168,38660.0
2019-05-02 12:20:00,207.93,208.5,207.86,208.05,17933.0,188.8168,189.3344,188.7533,188.9258,17933.0
2019-05-02 12:25:00,208.06,208.53,208.0,208.18,16372.0,188.9349,189.3617,188.8804,189.0439,16372.0
2019-05-02 12:30:00,208.09,208.33,208.06,208.17,19666.0,188.9621,189.1801,188.9349,189.0348,19666.0
2019-05-02 12:35:00,208.17,208.34,208.11,208.19,7606.0,189.0348,189.1891,188.9803,189.0529,7606.0
2019-05-02 12:40:00,208.19,208.33,208.14,208.26,21256.0,189.0529,189.1801,189.0075,189.1165,21256.0
2019-05-02 12:45:00,208.22,208.45,208.17,208.33,9769.0,189.0802,189.289,189.0348,189.1801,9769.0
2019-05-02 12:50:00,208.38,208.44,208.19,208.43,18596.0,189.2255,189.28,189.0529,189.2709,18596.0
2019-05-02 12:55:00,208.44,208.45,208.3,208.42,9339.0,189.28,189.289,189.1528,189.2618,9339.0
2019-05-02 13:00:00,208.44,208.55,208.37,208.39,6103.0,189.28,189.3798,189.2164,189.2345,6103.0
2019-05-02 13:05:00,208.43,208.85,208.41,208.85,6444.0,189.2709,189.6523,189.2527,189.6523,6444.0
2019-05-02 13:10:00,208.81,209.17,208.75,209.08,15426.0,189.6159,189.9428,189.5615,189.8611,15426.0
2019-05-02 13:15:00,209.13,209.42,209.13,209.35,4246.0,189.9065,190.1699,189.9065,190.1063,4246.0
2019-05-02 13:20:00,209.4,209.52,209.29,209.29,3886.0,190.1517,190.2607,190.0518,190.0518,3886.0
2019-05-02 13:25:00,209.26,209.38,209.12,209.24,16580.0,190.0246,190.1335,189.8974,190.0064,16580.0
2019-05-02 13:30:00,209.2,209.2,208.68,208.68,5811.0,189.9701,189.9701,189.4979,189.4979,5811.0
2019-05-02 13:35:00,208.72,208.98,208.72,208.8,7405.0,189.5342,189.7703,189.5342,189.6069,7405.0
2019-05-02 13:40:00,208.8,208.9,208.75,208.84,9263.0,189.6069,189.6977,189.5615,189.6432,9263.0
2019-05-02 13:45:00,208.83,208.94,208.76,208.76,5474.0,189.6341,189.734,189.5705,189.5705,5474.0
2019-05-02 13:50:00,208.78,208.9,208.61,208.65,6095.0,189.5887,189.6977,189.4343,189.4706,6095.0
2019-05-02 13:55:00,208.62,208.88,208.53,208.79,38341.0,189.4434,189.6795,189.3617,189.5978,38341.0
2019-05-02 14:00:00,208.73,208.97,208.72,208.97,6295.0,189.5433,189.7612,189.5342,189.7612,6295.0
2019-05-02 14:05:00,208.91,208.98,208.78,208.78,4565.0,189.7067,189.7703,189.5887,189.5887,4565.0
2019-05-02 14:10:00,208.74,208.87,208.6,208.77,9975.0,189.5524,189.6704,189.4252,189.5796,9975.0
2019-05-02 14:15:00,208.73,208.82,208.67,208.75,8376.0,189.5433,189.625,189.4888,189.5615,8376.0
2019-05-02 14:20:00,208.78,208.89,208.78,208.81,7023.0,189.5887,189.6886,189.5887,189.6159,7023.0
2019-05-02 14:25:00,208.8,208.85,208.75,208.78,6458.0,189.6069,189.6523,189.5615,189.5887,6458.0
2019-05-02 14:30:00,208.78,208.89,208.69,208.77,6885.0,189.5887,189.6886,189.507,189.5796,6885.0
2019-05-02 14:35:00,208.73,208.91,208.72,208.83,3452.0,189.5433,189.7067,189.5342,189.6341,3452.0
2019-05-02 14:40:00,208.84,208.93,208.82,208.86,4106.0,189.6432,189.7249,189.625,189.6613,4106.0
2019-05-02 14:45:00,208.9,208.98,208.68,208.77,9181.0,189.6977,189.7703,189.4979,189.5796,9181.0
2019-05-02 14:50:00,208.75,209.02,208.72,208.91,16165.0,189.5615,189.8066,189.5342,189.7067,16165.0
2019-05-02 14:55:00,208.94,208.99,208.78,208.82,8912.0,189.734,189.7794,189.5887,189.625,8912.0
2019-05-02 15:00:00,208.8,208.89,208.76,208.85,8596.0,189.6069,189.6886,189.5705,189.6523,8596.0
2019-05-02 15:05:00,208.87,208.93,208.72,208.72,5152.0,189.6704,189.7249,189.5342,189.5342,5152.0
2019-05-02 15:10:00,208.77,208.81,208.71,208.72,8258.0,189.5796,189.6159,189.5251,189.5342,8258.0
2019-05-02 15:15:00,208.73,208.84,208.69,208.8,8758.0,189.5433,189.6432,189.507,189.6069,8758.0
2019-05-02 15:20:00,208.8,209.11,208.8,209.11,6869.0,189.6069,189.8884,189.6069,189.8884,6869.0
2019-05-02 15:25:00,209.09,209.35,209.04,209.27,8507.0,189.8702,190.1063,189.8248,190.0337,8507.0
2019-05-02 15:30:00,209.26,209.4,209.18,209.18,7071.0,190.0246,190.1517,189.9519,189.9519,7071.0
2019-05-02 15:35:00,209.18,209.35,209.17,209.21,13179.0,189.9519,190.1063,189.9428,189.9792,13179.0
2019-05-02 15:40:00,209.24,209.44,209.15,209.4,11470.0,190.0064,190.188,189.9247,190.1517,11470.0
2019-05-02 15:45:00,209.42,209.47,209.23,209.34,24443.0,190.1699,190.2153,189.9973,190.0972,24443.0
2019-05-02 15:50:00,209.37,209.52,209.23,209.4,37747.0,190.1245,190.2607,189.9973,190.1517,37747.0
2019-05-02 15:55:00,209.39,209.48,209.04,209.08,64848.0,190.1426,190.2244,189.8248,189.8611,64848.0
2019-05-03 09:30:00,210.13,210.47,209.91,210.47,13430.0,190.8146,191.1234,190.6148,191.1234,13430.0
2019-05-03 09:35:00,210.46,210.76,210.23,210.58,10162.0,191.1143,191.3867,190.9054,191.2232,10162.0
2019-05-03 09:40:00,210.43,210.44,209.86,209.95,16693.0,191.087,191.0961,190.5694,190.6512,16693.0
2019-05-03 09:45:00,210.17,210.51,209.79,210.51,10777.0,190.8509,191.1597,190.5059,191.1597,10777.0
2019-05-03 09:50:00,210.56,211.0,210.55,210.87,4923.0,191.2051,191.6046,191.196,191.4866,4923.0
2019-05-03 09:55:00,210.86,211.0,210.23,210.23,6525.0,191.4775,191.6046,190.9054,190.9054,6525.0
2019-05-03 10:00:00,210.37,211.17,210.32,210.86,29596.0,191.0325,191.759,190.9871,191.4775,29596.0
2019-05-03 10:05:00,210.84,211.02,210.76,210.92,16195.0,191.4593,191.6228,191.3867,191.532,16195.0
2019-05-03 10:10:00,210.97,211.12,210.64,210.71,5454.0,191.5774,191.7136,191.2777,191.3413,5454.0
2019-05-03 10:15:00,210.71,211.14,210.71,210.8,3661.0,191.3413,191.7318,191.3413,191.423,3661.0
2019-05-03 10:20:00,210.88,211.18,210.63,211.08,16393.0,191.4957,191.7681,191.2686,191.6773,16393.0
2019-05-03 10:25:00,211.09,211.55,211.08,211.53,7669.0,191.6864,192.1041,191.6773,192.0859,7669.0
2019-05-03 10:30:00,211.6,211.66,211.18,211.35,5921.0,192.1495,192.204,191.7681,191.9225,5921.0
2019-05-03 10:35:00,211.3,211.41,211.1,211.11,5958.0,191.8771,191.9769,191.6954,191.7045,5958.0
2019-05-03 10:40:00,211.25,211.25,210.87,210.87,11713.0,191.8317,191.8317,191.4866,191.4866,11713.0
2019-05-03 10:45:00,210.79,211.15,210.78,211.01,105152.0,191.4139,191.7408,191.4049,191.6137,105152.0
2019-05-03 10:50:00,211.07,211.23,210.97,211.12,7667.0,191.6682,191.8135,191.5774,191.7136,7667.0
2019-05-03 10:55:00,211.08,211.43,211.08,211.23,72933.0,191.6773,191.9951,191.6773,191.8135,72933.0
2019-05-03 11:00:00,211.27,211.76,211.25,211.76,8109.0,191.8498,192.2948,191.8317,192.2948,8109.0
2019-05-03 11:05:00,211.72,211.9,211.5,211.64,7459.0,192.2585,192.4219,192.0587,192.1858,7459.0
2019-05-03 11:10:00,211.7,211.83,211.55,211.56,10263.0,192.2403,192.3583,192.1041,192.1132,10263.0
2019-05-03 11:15:00,211.56,211.59,211.26,211.3,7859.0,192.1132,192.1404,191.8407,191.8771,7859.0
2019-05-03 11:20:00,211.3,211.51,211.1,211.46,20280.0,191.8771,192.0678,191.6954,192.0223,20280.0
2019-05-03 11:25:00,211.48,211.49,211.26,211.32,5309.0,192.0405,192.0496,191.8407,191.8952,5309.0
2019-05-03 11:30:00,211.26,211.42,211.13,211.13,2600.0,191.8407,191.986,191.7227,191.7227,2600.0
2019-05-03 11:35:00,211.14,211.23,211.08,211.2,4426.0,191.7318,191.8135,191.6773,191.7862,4426.0
2019-05-03 11:40:00,211.23,211.34,211.2,211.31,3898.0,191.8135,191.9134,191.7862,191.8861,3898.0
2019-05-03 11:45:00,211.29,211.38,211.14,211.38,34753.0,191.868,191.9497,191.7318,191.9497,34753.0
2019-05-03 11:50:00,211.45,211.64,211.39,211.58,5992.0,192.0133,192.1858,191.9588,192.1313,5992.0
2019-05-03 11:55:00,211.58,211.63,211.45,211.58,7771.0,192.1313,192.1767,192.0133,192.1313,7771.0
2019-05-03 12:00:00,211.54,211.76,211.52,211.76,3302.0,192.095,192.2948,192.0768,192.2948,3302.0
2019-05-03 12:05:00,211.71,211.93,211.67,211.91,9062.0,192.2494,192.4491,192.213,192.431,9062.0
2019-05-03 12:10:00,211.83,211.89,211.77,211.89,4377.0,192.3583,192.4128,192.3039,192.4128,4377.0
2019-05-03 12:15:00,211.84,211.86,211.72,211.83,2733.0,192.3674,192.3856,192.2585,192.3583,2733.0
2019-05-03 12:20:00,211.87,211.9,211.81,211.83,4458.0,192.3947,192.4219,192.3402,192.3583,4458.0
2019-05-03 12:25:00,211.79,211.99,211.75,211.91,4247.0,192.322,192.5036,192.2857,192.431,4247.0
2019-05-03 12:30:00,211.97,212.06,211.86,211.87,8140.0,192.4855,192.5672,192.3856,192.3947,8140.0
2019-05-03 12:35:00,211.83,211.83,211.6,211.6,6324.0,192.3583,192.3583,192.1495,192.1495,6324.0
2019-05-03 12:40:00,211.63,211.76,211.62,211.74,3500.0,192.1767,192.2948,192.1676,192.2766,3500.0
2019-05-03 12:45:00,211.79,211.82,211.7,211.71,5550.0,192.322,192.3493,192.2403,192.2494,5550.0
2019-05-03 12:50:00,211.72,211.73,211.62,211.66,5912.0,192.2585,192.2675,192.1676,192.204,5912.0
2019-05-03 12:55:00,211.63,211.83,211.62,211.74,6307.0,192.1767,192.3583,192.1676,192.2766,6307.0
2019-05-03 13:00:00,211.77,211.77,211.64,211.67,3553.0,192.3039,192.3039,192.1858,192.213,3553.0
2019-05-03 13:05:00,211.69,211.77,211.61,211.68,4083.0,192.2312,192.3039,192.1586,192.2221,4083.0
2019-05-03 13:10:00,211.62,211.72,211.62,211.66,2475.0,192.1676,192.2585,192.1676,192.204,2475.0
2019-05-03 13:15:00,211.72,211.8,211.72,211.77,2790.0,192.2585,192.3311,192.2585,192.3039,2790.0
2019-05-03 13:20:00,211.74,211.77,211.52,211.63,18296.0,192.2766,192.3039,192.0768,192.1767,18296.0
2019-05-03 13:25:00,211.57,211.75,211.5,211.63,10694.0,192.1222,192.2857,192.0587,192.1767,10694.0
2019-05-03 13:30:00,211.55,211.82,211.55,211.71,2354.0,192.1041,192.3493,192.1041,192.2494,2354.0
2019-05-03 13:35:00,211.74,211.84,211.65,211.83,2147.0,192.2766,192.3674,192.1949,192.3583,2147.0
2019-05-03 13:40:00,211.78,211.89,211.63,211.64,3514.0,192.3129,192.4128,192.1767,192.1858,3514.0
2019-05-03 13:45:00,211.6,211.65,211.49,211.49,3707.0,192.1495,192.1949,192.0496,192.0496,3707.0
2019-05-03 13:50:00,211.53,211.53,211.36,211.36,1400.0,192.0859,192.0859,191.9315,191.9315,1400.0
2019-05-03 13:55:00,211.27,211.28,211.09,211.17,5214.0,191.8498,191.8589,191.6864,191.759,5214.0
2019-05-03 14:00:00,211.15,211.23,211.03,211.07,3982.0,191.7408,191.8135,191.6319,191.6682,3982.0
2019-05-03 14:05:00,211.02,211.15,211.02,211.08,3686.0,191.6228,191.7408,191.6228,191.6773,3686.0
2019-05-03 14:10:00,211.05,211.19,211.03,211.19,16737.0,191.65,191.7772,191.6319,191.7772,16737.0
2019-05-03 14:15:00,211.23,211.39,211.1,211.26,7140.0,191.8135,191.9588,191.6954,191.8407,7140.0
2019-05-03 14:20:00,211.25,211.29,211.17,211.24,4511.0,191.8317,191.868,191.759,191.8226,4511.0
2019-05-03 14:25:00,211.23,211.39,211.19,211.22,3000.0,191.8135,191.9588,191.7772,191.8044,3000.0
2019-05-03 14:30:00,211.28,211.28,211.14,211.15,6390.0,191.8589,191.8589,191.7318,191.7408,6390.0
2019-05-03 14:35:00,211.12,211.33,211.09,211.26,8240.0,191.7136,191.9043,191.6864,191.8407,8240.0
2019-05-03 14:40:00,211.25,211.35,211.25,211.29,3049.0,191.8317,191.9225,191.8317,191.868,3049.0
2019-05-03 14:45:00,211.26,211.34,211.24,211.25,3614.0,191.8407,191.9134,191.8226,191.8317,3614.0
2019-05-03 14:50:00,211.24,211.37,211.24,211.25,3270.0,191.8226,191.9406,191.8226,191.8317,3270.0
2019-05-03 14:55:00,211.25,211.39,211.21,211.39,6899.0,191.8317,191.9588,191.7953,191.9588,6899.0
2019-05-03 15:00:00,211.39,211.39,211.3,211.33,3790.0,191.9588,191.9588,191.8771,191.9043,3790.0
2019-05-03 15:05:00,211.33,211.46,211.31,211.46,3650.0,191.9043,192.0223,191.8861,192.0223,3650.0
2019-05-03 15:10:00,211.42,211.42,211.24,211.33,11718.0,191.986,191.986,191.8226,191.9043,11718.0
2019-05-03 15:15:00,211.36,211.45,211.28,211.43,5110.0,191.9315,192.0133,191.8589,191.9951,5110.0
2019-05-03 15:20:00,211.4,211.47,211.37,211.47,6253.0,191.9679,192.0314,191.9406,192.0314,6253.0
2019-05-03 15:25:00,211.43,211.51,211.41,211.41,4600.0,191.9951,192.0678,191.9769,191.9769,4600.0
2019-05-03 15:30:00,211.42,211.45,211.3,211.42,8947.0,191.986,192.0133,191.8771,191.986,8947.0
2019-05-03 15:35:00,211.4,211.57,211.35,211.51,15748.0,191.9679,192.1222,191.9225,192.0678,15748.0
2019-05-03 15:40:00,211.49,211.62,211.45,211.6,12490.0,192.0496,192.1676,192.0133,192.1495,12490.0
2019-05-03 15:45:00,211.63,211.64,211.5,211.54,13165.0,192.1767,192.1858,192.0587,192.095,13165.0
2019-05-03 15:50:00,211.55,211.8,211.54,211.58,19636.0,192.1041,192.3311,192.095,192.1313,19636.0
2019-05-03 15:55:00,211.62,211.68,211.33,211.34,47929.0,192.1676,192.2221,191.9043,191.9134,47929.0
2019-05-06 09:30:00,208.28,209.31,208.0,209.01,34604.0,189.1347,190.07,188.8804,189.7976,34604.0
2019-05-06 09:35:00,209.11,209.76,208.94,209.76,27010.0,189.8884,190.4786,189.734,190.4786,27010.0
2019-05-06 09:40:00,209.84,210.48,209.68,209.69,16836.0,190.5513,191.1324,190.406,190.4151,16836.0
2019-05-06 09:45:00,209.68,210.42,209.63,210.33,11645.0,190.406,191.0779,190.3606,190.9962,11645.0
2019-05-06 09:50:00,210.36,210.7,209.94,210.51,32454.0,191.0235,191.3322,190.6421,191.1597,32454.0
2019-05-06 09:55:00,210.51,210.74,210.28,210.72,13089.0,191.1597,191.3685,190.9508,191.3504,13089.0
2019-05-06 10:00:00,210.54,210.57,210.09,210.36,5470.0,191.1869,191.2142,190.7783,191.0235,5470.0
2019-05-06 10:05:00,210.29,210.5,210.21,210.43,4235.0,190.9599,191.1506,190.8873,191.087,4235.0
2019-05-06 10:10:00,210.37,210.83,210.31,210.39,5796.0,191.0325,191.4503,190.9781,191.0507,5796.0
2019-05-06 10:15:00,210.45,210.6,210.28,210.37,1680.0,191.1052,191.2414,190.9508,191.0325,1680.0
2019-05-06 10:20:00,210.29,210.7,209.75,209.89,9436.0,190.9599,191.3322,190.4695,190.5967,9436.0
2019-05-06 10:25:00,210.04,210.2,209.91,210.11,3609.0,190.7329,190.8782,190.6148,190.7964,3609.0
2019-05-06 10:30:00,210.07,210.15,209.91,210.07,1500.0,190.7601,190.8328,190.6148,190.7601,1500.0
2019-05-06 10:35:00,210.06,210.15,209.88,210.06,5082.0,190.751,190.8328,190.5876,190.751,5082.0
2019-05-06 10:40:00,210.18,210.5,210.17,210.28,3437.0,190.86,191.1506,190.8509,190.9508,3437.0
2019-05-06 10:45:00,210.31,210.88,210.31,210.74,3410.0,190.9781,191.4957,190.9781,191.3685,3410.0
2019-05-06 10:50:00,210.84,210.92,210.63,210.65,4824.0,191.4593,191.532,191.2686,191.2868,4824.0
2019-05-06 10:55:00,210.61,210.78,210.46,210.78,3780.0,191.2505,191.4049,191.1143,191.4049,3780.0
2019-05-06 11:00:00,210.7,211.1,210.67,211.09,4008.0,191.3322,191.6954,191.305,191.6864,4008.0
2019-05-06 11:05:00,211.12,211.31,210.91,211.1,5383.0,191.7136,191.8861,191.5229,191.6954,5383.0
2019-05-06 11:10:00,211.06,211.28,210.95,210.95,3704.0,191.6591,191.8589,191.5592,191.5592,3704.0
2019-05-06 11:15:00,211.03,211.13,210.83,211.03,2401.0,191.6319,191.7227,191.4503,191.6319,2401.0
2019-05-06 11:20:00,211.19,211.19,210.8,211.04,3521.0,191.7772,191.7772,191.423,191.641,3521.0
2019-05-06 11:25:00,211.12,211.12,210.93,211.01,3187.0,191.7136,191.7136,191.5411,191.6137,3187.0
2019-05-06 11:30:00,211.07,211.08,210.36,210.4,5561.0,191.6682,191.6773,191.0235,191.0598,5561.0
2019-05-06 11:35:00,210.49,210.66,210.36,210.37,2953.0,191.1415,191.2959,191.0235,191.0325,2953.0
2019-05-06 11:40:00,210.42,210.53,210.27,210.39,3065.0,191.0779,191.1778,190.9417,191.0507,3065.0
2019-05-06 11:45:00,210.5,210.63,210.34,210.38,3402.0,191.1506,191.2686,191.0053,191.0416,3402.0
2019-05-06 11:50:00,210.28,210.28,209.87,209.91,4711.0,190.9508,190.9508,190.5785,190.6148,4711.0
2019-05-06 11:55:00,210.03,210.1,209.77,209.8,3802.0,190.7238,190.7874,190.4877,190.5149,3802.0
2019-05-06 12:00:00,209.83,209.9,209.7,209.82,31075.0,190.5422,190.6057,190.4241,190.5331,31075.0
2019-05-06 12:05:00,209.8,209.89,209.68,209.68,10075.0,190.5149,190.5967,190.406,190.406,10075.0
2019-05-06 12:10:00,209.68,209.95,209.66,209.87,7543.0,190.406,190.6512,190.3878,190.5785,7543.0
2019-05-06 12:15:00,209.9,210.16,209.8,210.16,3110.0,190.6057,190.8418,190.5149,190.8418,3110.0
2019-05-06 12:20:00,210.1,210.34,210.1,210.21,1709.0,190.7874,191.0053,190.7874,190.8873,1709.0
2019-05-06 12:25:00,210.13,210.19,210.03,210.03,2322.0,190.8146,190.8691,190.7238,190.7238,2322.0
2019-05-06 12:30:00,210.05,210.19,210.0,210.19,1200.0,190.742,190.8691,190.6966,190.8691,1200.0
2019-05-06 12:35:00,210.19,210.54,210.19,210.42,2400.0,190.8691,191.1869,190.8691,191.0779,2400.0
2019-05-06 12:40:00,210.32,210.33,210.17,210.17,3500.0,190.9871,190.9962,190.8509,190.8509,3500.0
2019-05-06 12:45:00,210.08,210.28,210.08,210.25,1678.0,190.7692,190.9508,190.7692,190.9236,1678.0
2019-05-06 12:50:00,210.25,210.25,210.06,210.15,2300.0,190.9236,190.9236,190.751,190.8328,2300.0
2019-05-06 12:55:00,210.12,210.17,210.03,210.12,2350.0,190.8055,190.8509,190.7238,190.8055,2350.0
2019-05-06 13:00:00,210.11,210.17,210.03,210.03,1362.0,190.7964,190.8509,190.7238,190.7238,1362.0
2019-05-06 13:05:00,210.09,210.38,210.09,210.26,2200.0,190.7783,191.0416,190.7783,190.9327,2200.0
2019-05-06 13:10:00,210.23,210.34,210.16,210.21,2022.0,190.9054,191.0053,190.8418,190.8873,2022.0
2019-05-06 13:15:00,210.21,210.38,210.11,210.14,2925.0,190.8873,191.0416,190.7964,190.8237,2925.0
2019-05-06 13:20:00,210.07,210.31,210.0,210.2,2341.0,190.7601,190.9781,190.6966,190.8782,2341.0
2019-05-06 13:25:00,210.3,210.42,210.22,210.36,2659.0,190.969,191.0779,190.8963,191.0235,2659.0
2019-05-06 13:30:00,210.36,210.37,210.27,210.3,2194.0,191.0235,191.0325,190.9417,190.969,2194.0
2019-05-06 13:35:00,210.3,210.33,210.15,210.15,4037.0,190.969,190.9962,190.8328,190.8328,4037.0
2019-05-06 13:40:00,210.15,210.15,210.03,210.03,1600.0,190.8328,190.8328,190.7238,190.7238,1600.0
2019-05-06 13:45:00,210.02,210.37,210.02,210.33,3366.0,190.7147,191.0325,190.7147,190.9962,3366.0
2019-05-06 13:50:00,210.23,210.24,210.17,210.22,2960.0,190.9054,190.9145,190.8509,190.8963,2960.0
2019-05-06 13:55:00,210.2,210.27,210.12,210.27,2300.0,190.8782,190.9417,190.8055,190.9417,2300.0
2019-05-06 14:00:00,210.24,210.31,210.21,210.28,2464.0,190.9145,190.9781,190.8873,190.9508,2464.0
2019-05-06 14:05:00,210.21,210.23,210.12,210.18,5146.0,190.8873,190.9054,190.8055,190.86,5146.0
2019-05-06 14:10:00,210.18,210.22,209.95,209.96,4613.0,190.86,190.8963,190.6512,190.6602,4613.0
2019-05-06 14:15:00,209.97,210.17,209.95,210.08,8933.0,190.6693,190.8509,190.6512,190.7692,8933.0
2019-05-06 14:20:00,210.06,210.1,209.95,209.95,14557.0,190.751,190.7874,190.6512,190.6512,14557.0
2019-05-06 14:25:00,209.95,210.39,209.95,210.39,5495.0,190.6512,191.0507,190.6512,191.0507,5495.0
2019-05-06 14:30:00,210.38,210.87,210.38,210.87,3464.0,191.0416,191.4866,191.0416,191.4866,3464.0
2019-05-06 14:35:00,210.85,210.92,210.68,210.69,9081.0,191.4684,191.532,191.314,191.3231,9081.0
2019-05-06 14:40:00,210.65,210.88,210.58,210.88,2600.0,191.2868,191.4957,191.2232,191.4957,2600.0
2019-05-06 14:45:00,210.84,210.99,210.77,210.99,3756.0,191.4593,191.5956,191.3958,191.5956,3756.0
2019-05-06 14:50:00,210.88,210.98,210.79,210.93,2700.0,191.4957,191.5865,191.4139,191.5411,2700.0
2019-05-06 14:55:00,210.88,210.99,210.79,210.83,9455.0,191.4957,191.5956,191.4139,191.4503,9455.0
2019-05-06 15:00:00,210.87,210.99,210.8,210.99,4862.0,191.4866,191.5956,191.423,191.5956,4862.0
2019-05-06 15:05:00,211.02,211.1,210.94,210.98,3929.0,191.6228,191.6954,191.5501,191.5865,3929.0
2019-05-06 15:10:00,211.08,211.08,210.8,210.93,7562.0,191.6773,191.6773,191.423,191.5411,7562.0
2019-05-06 15:15:00,210.92,211.0,210.88,210.88,4006.0,191.532,191.6046,191.4957,191.4957,4006.0
2019-05-06 15:20:00,210.88,210.91,210.79,210.89,7044.0,191.4957,191.5229,191.4139,191.5047,7044.0
2019-05-06 15:25:00,210.88,211.0,210.88,210.9,4975.0,191.4957,191.6046,191.4957,191.5138,4975.0
2019-05-06 15:30:00,210.95,210.95,210.63,210.66,9314.0,191.5592,191.5592,191.2686,191.2959,9314.0
2019-05-06 15:35:00,210.7,210.86,210.7,210.76,6106.0,191.3322,191.4775,191.3322,191.3867,6106.0
2019-05-06 15:40:00,210.81,210.81,210.42,210.46,10780.0,191.4321,191.4321,191.0779,191.1143,10780.0
2019-05-06 15:45:00,210.43,210.63,210.38,210.56,12927.0,191.087,191.2686,191.0416,191.2051,12927.0
2019-05-06 15:50:00,210.54,210.61,210.48,210.48,15057.0,191.1869,191.2505,191.1324,191.1324,15057.0
2019-05-06 15:55:00,210.47,210.47,209.96,210.36,96107.0,191.1234,191.1234,190.6602,191.0235,96107.0
2019-05-07 09:30:00,209.13,209.64,208.02,208.52,19908.0,189.9065,190.3696,188.8986,189.3526,19908.0
2019-05-07 09:35:00,208.58,208.9,208.45,208.64,10399.0,189.4071,189.6977,189.289,189.4616,10399.0
2019-05-07 09:40:00,208.74,209.35,208.64,209.23,24648.0,189.5524,190.1063,189.4616,189.9973,24648.0
2019-05-07 09:45:00,209.23,209.23,208.47,208.73,7889.0,189.9973,189.9973,189.3072,189.5433,7889.0
2019-05-07 09:50:00,208.7,209.05,208.59,208.88,17643.0,189.5161,189.8339,189.4162,189.6795,17643.0
2019-05-07 09:55:00,208.8,209.43,208.77,208.96,17084.0,189.6069,190.1789,189.5796,189.7522,17084.0
2019-05-07 10:00:00,208.87,208.93,208.71,208.85,10845.0,189.6704,189.7249,189.5251,189.6523,10845.0
2019-05-07 10:05:00,208.81,209.05,208.61,208.66,15033.0,189.6159,189.8339,189.4343,189.4797,15033.0
2019-05-07 10:10:00,208.64,208.7,208.33,208.33,16809.0,189.4616,189.5161,189.1801,189.1801,16809.0
2019-05-07 10:15:00,208.32,208.76,208.25,208.75,26848.0,189.171,189.5705,189.1074,189.5615,26848.0
2019-05-07 10:20:00,208.73,208.86,208.69,208.86,2623.0,189.5433,189.6613,189.507,189.6613,2623.0
2019-05-07 10:25:00,208.82,209.0,208.71,208.9,6749.0,189.625,189.7885,189.5251,189.6977,6749.0
2019-05-07 10:30:00,208.96,209.04,208.66,208.66,19317.0,189.7522,189.8248,189.4797,189.4797,19317.0
2019-05-07 10:35:00,208.73,208.84,208.58,208.72,9632.0,189.5433,189.6432,189.4071,189.5342,9632.0
2019-05-07 10:40:00,208.77,208.78,208.6,208.64,6111.0,189.5796,189.5887,189.4252,189.4616,6111.0
2019-05-07 10:45:00,208.61,208.88,208.59,208.66,9153.0,189.4343,189.6795,189.4162,189.4797,9153.0
2019-05-07 10:50:00,208.63,208.79,208.58,208.7,6011.0,189.4525,189.5978,189.4071,189.5161,6011.0
2019-05-07 10:55:00,208.85,208.96,208.63,208.78,10513.0,189.6523,189.7522,189.4525,189.5887,10513.0
2019-05-07 11:00:00,208.73,208.79,208.57,208.61,11164.0,189.5433,189.5978,189.398,189.4343,11164.0
2019-05-07 11:05:00,208.66,208.85,208.62,208.85,4171.0,189.4797,189.6523,189.4434,189.6523,4171.0
2019-05-07 11:10:00,208.91,208.91,208.61,208.79,4116.0,189.7067,189.7067,189.4343,189.5978,4116.0
2019-05-07 11:15:00,208.75,208.88,208.64,208.69,6138.0,189.5615,189.6795,189.4616,189.507,6138.0
2019-05-07 11:20:00,208.69,208.81,208.24,208.24,6971.0,189.507,189.6159,189.0983,189.0983,6971.0
2019-05-07 11:25:00,208.21,208.44,208.2,208.38,4722.0,189.0711,189.28,189.062,189.2255,4722.0
2019-05-07 11:30:00,208.41,208.63,208.26,208.26,3259.0,189.2527,189.4525,189.1165,189.1165,3259.0
2019-05-07 11:35:00,208.2,208.2,207.73,207.94,8676.0,189.062,189.062,188.6352,188.8259,8676.0
2019-05-07 11:40:00,207.93,207.96,207.73,207.78,4487.0,188.8168,188.8441,188.6352,188.6806,4487.0
2019-05-07 11:45:00,207.79,207.97,207.75,207.88,10267.0,188.6897,188.8532,188.6534,188.7714,10267.0
2019-05-07 11:50:00,207.96,207.98,207.61,207.98,16227.0,188.8441,188.8622,188.5262,188.8622,16227.0
2019-05-07 11:55:00,208.02,208.05,207.69,207.73,13538.0,188.8986,188.9258,188.5989,188.6352,13538.0
2019-05-07 12:00:00,207.78,207.82,207.56,207.65,6876.0,188.6806,188.7169,188.4808,188.5626,6876.0
2019-05-07 12:05:00,207.69,207.84,207.69,207.71,5712.0,188.5989,188.7351,188.5989,188.6171,5712.0
2019-05-07 12:10:00,207.76,207.85,207.72,207.73,2495.0,188.6625,188.7442,188.6261,188.6352,2495.0
2019-05-07 12:15:00,207.77,208.05,207.76,208.04,3000.0,188.6715,188.9258,188.6625,188.9167,3000.0
2019-05-07 12:20:00,208.04,208.1,207.99,208.09,1720.0,188.9167,188.9712,188.8713,188.9621,1720.0
2019-05-07 12:25:00,208.06,208.19,208.04,208.17,3990.0,188.9349,189.0529,188.9167,189.0348,3990.0
2019-05-07 12:30:00,208.21,208.29,208.04,208.04,2200.0,189.0711,189.1437,188.9167,188.9167,2200.0
2019-05-07 12:35:00,208.11,208.21,208.03,208.09,3480.0,188.9803,189.0711,188.9076,188.9621,3480.0
2019-05-07 12:40:00,208.01,208.01,207.83,207.87,15249.0,188.8895,188.8895,188.726,188.7623,15249.0
2019-05-07 12:45:00,207.79,208.16,207.78,208.08,11890.0,188.6897,189.0257,188.6806,188.953,11890.0
2019-05-07 12:50:00,208.12,208.21,208.08,208.11,2587.0,188.9894,189.0711,188.953,188.9803,2587.0
2019-05-07 12:55:00,208.04,208.09,207.84,207.89,5084.0,188.9167,188.9621,188.7351,188.7805,5084.0
2019-05-07 13:00:00,207.92,208.12,207.81,207.85,15525.0,188.8078,188.9894,188.7079,188.7442,15525.0
2019-05-07 13:05:00,207.83,207.86,207.4,207.4,7052.0,188.726,188.7533,188.3355,188.3355,7052.0
2019-05-07 13:10:00,207.4,207.59,207.39,207.45,4403.0,188.3355,188.5081,188.3265,188.381,4403.0
2019-05-07 13:15:00,207.42,207.6,207.4,207.45,9812.0,188.3537,188.5172,188.3355,188.381,9812.0
2019-05-07 13:20:00,207.45,207.64,207.33,207.33,9593.0,188.381,188.5535,188.272,188.272,9593.0
2019-05-07 13:25:00,207.36,207.54,207.17,207.54,12957.0,188.2992,188.4627,188.1267,188.4627,12957.0
2019-05-07 13:30:00,207.49,207.5,207.22,207.28,5371.0,188.4173,188.4264,188.1721,188.2266,5371.0
2019-05-07 13:35:00,207.22,207.24,206.83,207.0,12491.0,188.1721,188.1903,187.8179,187.9723,12491.0
2019-05-07 13:40:00,206.92,207.06,206.87,206.96,6288.0,187.8997,188.0268,187.8543,187.936,6288.0
2019-05-07 13:45:00,206.93,207.21,206.93,207.12,6203.0,187.9088,188.163,187.9088,188.0813,6203.0
2019-05-07 13:50:00,207.14,207.29,207.02,207.22,11298.0,188.0994,188.2357,187.9905,188.1721,11298.0
2019-05-07 13:55:00,207.21,207.26,207.05,207.12,5108.0,188.163,188.2084,188.0177,188.0813,5108.0
2019-05-07 14:00:00,207.26,207.29,207.0,207.04,63210.0,188.2084,188.2357,187.9723,188.0086,63210.0
2019-05-07 14:05:00,207.02,207.36,207.01,207.2,6015.0,187.9905,188.2992,187.9814,188.1539,6015.0
2019-05-07 14:10:00,207.22,207.22,207.03,207.12,3601.0,188.1721,188.1721,187.9996,188.0813,3601.0
2019-05-07 14:15:00,207.13,207.26,207.07,207.25,6296.0,188.0904,188.2084,188.0359,188.1993,6296.0
2019-05-07 14:20:00,207.19,207.44,207.12,207.16,4083.0,188.1449,188.3719,188.0813,188.1176,4083.0
2019-05-07 14:25:00,207.19,207.23,206.74,206.81,7422.0,188.1449,188.1812,187.7362,187.7998,7422.0
2019-05-07 14:30:00,206.74,206.99,206.74,206.89,9295.0,187.7362,187.9632,187.7362,187.8724,9295.0
2019-05-07 14:35:00,206.86,207.03,206.78,206.91,8208.0,187.8452,187.9996,187.7725,187.8906,8208.0
2019-05-07 14:40:00,206.99,207.32,206.99,207.13,4595.0,187.9632,188.2629,187.9632,188.0904,4595.0
2019-05-07 14:45:00,207.09,207.18,207.01,207.07,3991.0,188.054,188.1358,187.9814,188.0359,3991.0
2019-05-07 14:50:00,207.16,207.5,207.05,207.5,4572.0,188.1176,188.4264,188.0177,188.4264,4572.0
2019-05-07 14:55:00,207.45,207.64,207.4,207.45,5741.0,188.381,188.5535,188.3355,188.381,5741.0
2019-05-07 15:00:00,207.46,207.53,207.16,207.19,6795.0,188.39,188.4536,188.1176,188.1449,6795.0
2019-05-07 15:05:00,207.27,207.5,207.08,207.5,9894.0,188.2175,188.4264,188.045,188.4264,9894.0
2019-05-07 15:10:00,207.44,207.62,207.41,207.46,14052.0,188.3719,188.5353,188.3446,188.39,14052.0
2019-05-07 15:15:00,207.51,207.56,207.34,207.38,4827.0,188.4354,188.4808,188.2811,188.3174,4827.0
2019-05-07 15:20:00,207.41,207.55,207.26,207.34,7119.0,188.3446,188.4718,188.2084,188.2811,7119.0
2019-05-07 15:25:00,207.37,207.48,207.25,207.35,9115.0,188.3083,188.4082,188.1993,188.2901,9115.0
2019-05-07 15:30:00,207.34,207.43,207.22,207.31,15241.0,188.2811,188.3628,188.1721,188.2538,15241.0
2019-05-07 15:35:00,207.34,207.36,207.04,207.09,20627.0,188.2811,188.2992,188.0086,188.054,20627.0
2019-05-07 15:40:00,207.1,207.34,207.09,207.27,18657.0,188.0631,188.2811,188.054,188.2175,18657.0
2019-05-07 15:45:00,207.29,207.57,207.29,207.57,26702.0,188.2357,188.4899,188.2357,188.4899,26702.0
2019-05-07 15:50:00,207.54,208.08,207.48,207.95,25388.0,188.4627,188.953,188.4082,188.835,25388.0
2019-05-07 15:55:00,207.97,208.27,207.79,207.97,55923.0,188.8532,189.1256,188.6897,188.8532,55923.0
2019-05-08 09:30:00,207.16,207.91,206.75,207.06,18165.0,188.1176,188.7987,187.7453,188.0268,18165.0
2019-05-08 09:35:00,207.02,207.3,206.87,207.09,10462.0,187.9905,188.2447,187.8543,188.054,10462.0
2019-05-08 09:40:00,207.19,207.65,206.96,207.27,8368.0,188.1449,188.5626,187.936,188.2175,8368.0
2019-05-08 09:45:00,207.34,208.0,207.24,207.82,10557.0,188.2811,188.8804,188.1903,188.7169,10557.0
2019-05-08 09:50:00,207.85,207.85,207.2,207.69,18917.0,188.7442,188.7442,188.1539,188.5989,18917.0
2019-05-08 09:55:00,207.69,207.88,207.27,207.37,12273.0,188.5989,188.7714,188.2175,188.3083,12273.0
2019-05-08 10:00:00,207.42,208.24,207.36,207.96,21523.0,188.3537,189.0983,188.2992,188.8441,21523.0
2019-05-08 10:05:00,207.99,207.99,207.54,207.72,16307.0,188.8713,188.8713,188.4627,188.6261,16307.0
2019-05-08 10:10:00,207.62,207.84,207.42,207.62,4219.0,188.5353,188.7351,188.3537,188.5353,4219.0
2019-05-08 10:15:00,207.63,207.97,207.58,207.94,5191.0,188.5444,188.8532,188.499,188.8259,5191.0
2019-05-08 10:20:00,207.8,207.84,207.62,207.8,4256.0,188.6988,188.7351,188.5353,188.6988,4256.0
2019-05-08 10:25:00,207.81,207.82,207.49,207.49,2930.0,188.7079,188.7169,188.4173,188.4173,2930.0
2019-05-08 10:30:00,207.55,207.73,207.2,207.48,20496.0,188.4718,188.6352,188.1539,188.4082,20496.0
2019-05-08 10:35:00,207.55,207.68,207.51,207.62,5040.0,188.4718,188.5898,188.4354,188.5353,5040.0
2019-05-08 10:40:00,207.66,207.86,207.57,207.86,5501.0,188.5717,188.7533,188.4899,188.7533,5501.0
2019-05-08 10:45:00,208.0,208.05,207.89,207.92,4030.0,188.8804,188.9258,188.7805,188.8078,4030.0
2019-05-08 10:50:00,207.91,208.22,207.87,208.22,3220.0,188.7987,189.0802,188.7623,189.0802,3220.0
2019-05-08 10:55:00,208.19,208.49,207.98,208.46,3400.0,189.0529,189.3254,188.8622,189.2981,3400.0
2019-05-08 11:00:00,208.54,208.57,207.84,208.07,8303.0,189.3708,189.398,188.7351,188.944,8303.0
2019-05-08 11:05:00,208.18,208.48,207.94,207.94,3266.0,189.0439,189.3163,188.8259,188.8259,3266.0
2019-05-08 11:10:00,208.25,208.36,208.02,208.17,4137.0,189.1074,189.2073,188.8986,189.0348,4137.0
2019-05-08 11:15:00,208.06,208.3,207.77,207.96,5567.0,188.9349,189.1528,188.6715,188.8441,5567.0
2019-05-08 11:20:00,208.04,208.15,207.86,208.04,6296.0,188.9167,189.0166,188.7533,188.9167,6296.0
2019-05-08 11:25:00,208.03,208.26,207.8,207.87,8619.0,188.9076,189.1165,188.6988,188.7623,8619.0
2019-05-08 11:30:00,207.73,207.96,207.2,207.55,8723.0,188.6352,188.8441,188.1539,188.4718,8723.0
2019-05-08 11:35:00,207.44,207.79,207.33,207.72,7753.0,188.3719,188.6897,188.272,188.6261,7753.0
2019-05-08 11:40:00,207.71,207.73,207.47,207.7,3680.0,188.6171,188.6352,188.3991,188.608,3680.0
2019-05-08 11:45:00,207.65,207.78,207.65,207.72,1900.0,188.5626,188.6806,188.5626,188.6261,1900.0
2019-05-08 11:50:00,207.79,208.0,207.78,208.0,2250.0,188.6897,188.8804,188.6806,188.8804,2250.0
2019-05-08 11:55:00,208.02,208.47,208.01,208.38,2956.0,188.8986,189.3072,188.8895,189.2255,2956.0
2019-05-08 12:00:00,208.2,208.28,207.84,207.84,1828.0,189.062,189.1347,188.7351,188.7351,1828.0
2019-05-08 12:05:00,207.92,208.1,207.85,207.95,2171.0,188.8078,188.9712,188.7442,188.835,2171.0
2019-05-08 12:10:00,207.95,207.99,207.76,207.79,2300.0,188.835,188.8713,188.6625,188.6897,2300.0
2019-05-08 12:15:00,207.83,208.26,207.83,208.25,1701.0,188.726,189.1165,188.726,189.1074,1701.0
2019-05-08 12:20:00,208.21,208.25,208.07,208.16,2852.0,189.0711,189.1074,188.944,189.0257,2852.0
2019-05-08 12:25:00,208.1,208.39,208.06,208.38,3800.0,188.9712,189.2345,188.9349,189.2255,3800.0
2019-05-08 12:30:00,208.31,208.58,208.3,208.58,2085.0,189.1619,189.4071,189.1528,189.4071,2085.0
2019-05-08 12:35:00,208.5,208.66,208.41,208.45,2946.0,189.3344,189.4797,189.2527,189.289,2946.0
2019-05-08 12:40:00,208.46,208.66,208.41,208.66,3950.0,189.2981,189.4797,189.2527,189.4797,3950.0
2019-05-08 12:45:00,208.66,208.77,208.5,208.6,3650.0,189.4797,189.5796,189.3344,189.4252,3650.0
2019-05-08 12:50:00,208.61,208.66,208.54,208.65,4095.0,189.4343,189.4797,189.3708,189.4706,4095.0
2019-05-08 12:55:00,208.7,208.72,208.52,208.53,3013.0,189.5161,189.5342,189.3526,189.3617,3013.0
2019-05-08 13:00:00,208.57,208.57,208.37,208.37,2900.0,189.398,189.398,189.2164,189.2164,2900.0
2019-05-08 13:05:00,208.38,208.44,208.19,208.3,3675.0,189.2255,189.28,189.0529,189.1528,3675.0
2019-05-08 13:10:00,208.31,208.31,208.12,208.28,2220.0,189.1619,189.1619,188.9894,189.1347,2220.0
2019-05-08 13:15:00,208.23,208.23,207.87,207.87,3430.0,189.0893,189.0893,188.7623,188.7623,3430.0
2019-05-08 13:20:00,207.93,208.11,207.92,207.97,2300.0,188.8168,188.9803,188.8078,188.8532,2300.0
2019-05-08 13:25:00,208.0,208.08,208.0,208.08,593.0,188.8804,188.953,188.8804,188.953,593.0
2019-05-08 13:30:00,208.02,208.08,207.92,207.92,4420.0,188.8986,188.953,188.8078,188.8078,4420.0
2019-05-08 13:35:00,208.01,208.05,207.73,207.76,3750.0,188.8895,188.9258,188.6352,188.6625,3750.0
2019-05-08 13:40:00,207.72,207.9,207.72,207.9,2609.0,188.6261,188.7896,188.6261,188.7896,2609.0
2019-05-08 13:45:00,207.8,207.9,207.67,207.75,2104.0,188.6988,188.7896,188.5807,188.6534,2104.0
2019-05-08 13:50:00,207.72,207.76,207.61,207.72,3677.0,188.6261,188.6625,188.5262,188.6261,3677.0
2019-05-08 13:55:00,207.71,207.82,207.56,207.82,3993.0,188.6171,188.7169,188.4808,188.7169,3993.0
2019-05-08 14:00:00,207.77,207.78,207.65,207.78,2534.0,188.6715,188.6806,188.5626,188.6806,2534.0
2019-05-08 14:05:00,207.72,207.81,207.67,207.81,5412.0,188.6261,188.7079,188.5807,188.7079,5412.0
2019-05-08 14:10:00,207.77,207.81,207.49,207.55,4705.0,188.6715,188.7079,188.4173,188.4718,4705.0
2019-05-08 14:15:00,207.61,207.77,207.58,207.58,6267.0,188.5262,188.6715,188.499,188.499,6267.0
2019-05-08 14:20:00,207.63,207.69,207.38,207.53,4835.0,188.5444,188.5989,188.3174,188.4536,4835.0
2019-05-08 14:25:00,207.53,207.59,207.39,207.46,7091.0,188.4536,188.5081,188.3265,188.39,7091.0
2019-05-08 14:30:00,207.5,207.74,207.48,207.74,4915.0,188.4264,188.6443,188.4082,188.6443,4915.0
2019-05-08 14:35:00,207.74,207.74,207.5,207.55,2905.0,188.6443,188.6443,188.4264,188.4718,2905.0
2019-05-08 14:40:00,207.6,207.87,207.58,207.83,5131.0,188.5172,188.7623,188.499,188.726,5131.0
2019-05-08 14:45:00,207.87,207.87,207.65,207.77,4018.0,188.7623,188.7623,188.5626,188.6715,4018.0
2019-05-08 14:50:00,207.77,207.87,207.7,207.78,5171.0,188.6715,188.7623,188.608,188.6806,5171.0
2019-05-08 14:55:00,207.78,207.8,207.67,207.67,2208.0,188.6806,188.6988,188.5807,188.5807,2208.0
2019-05-08 15:00:00,207.72,207.84,207.71,207.73,6259.0,188.6261,188.7351,188.6171,188.6352,6259.0
2019-05-08 15:05:00,207.73,207.98,207.73,207.93,4431.0,188.6352,188.8622,188.6352,188.8168,4431.0
2019-05-08 15:10:00,207.91,207.95,207.83,207.95,3773.0,188.7987,188.835,188.726,188.835,3773.0
2019-05-08 15:15:00,207.92,208.11,207.86,208.07,3825.0,188.8078,188.9803,188.7533,188.944,3825.0
2019-05-08 15:20:00,208.05,208.26,208.04,208.25,3529.0,188.9258,189.1165,188.9167,189.1074,3529.0
2019-05-08 15:25:00,208.21,208.23,208.12,208.13,5678.0,189.0711,189.0893,188.9894,188.9984,5678.0
2019-05-08 15:30:00,208.17,208.19,207.98,207.98,7738.0,189.0348,189.0529,188.8622,188.8622,7738.0
2019-05-08 15:35:00,208.0,208.13,207.91,207.91,11444.0,188.8804,188.9984,188.7987,188.7987,11444.0
2019-05-08 15:40:00,207.93,208.24,207.9,208.05,12055.0,188.8168,189.0983,188.7896,188.9258,12055.0
2019-05-08 15:45:00,208.06,208.11,207.82,207.95,15243.0,188.9349,188.9803,188.7169,188.835,15243.0
2019-05-08 15:50:00,207.91,207.97,207.76,207.78,15200.0,188.7987,188.8532,188.6625,188.6806,15200.0
2019-05-08 15:55:00,207.75,207.78,207.23,207.35,44769.0,188.6534,188.6806,188.1812,188.2901,44769.0
2019-05-09 09:30:00,205.16,206.58,205.06,206.41,24026.0,186.9935,188.2878,186.9024,188.1329,24026.0
2019-05-09 09:35:00,206.31,206.31,205.78,205.83,7284.0,188.0417,188.0417,187.5586,187.6042,7284.0
2019-05-09 09:40:00,205.94,205.94,205.43,205.43,3308.0,187.7045,187.7045,187.2396,187.2396,3308.0
2019-05-09 09:45:00,205.43,205.54,205.15,205.15,3133.0,187.2396,187.3399,186.9844,186.9844,3133.0
2019-05-09 09:50:00,205.08,205.08,204.02,204.26,16553.0,186.9206,186.9206,185.9545,186.1732,16553.0
2019-05-09 09:55:00,204.32,204.51,204.18,204.51,6354.0,186.2279,186.4011,186.1003,186.4011,6354.0
2019-05-09 10:00:00,204.41,204.68,204.23,204.23,5729.0,186.31,186.556,186.1459,186.1459,5729.0
2019-05-09 10:05:00,204.19,204.52,204.09,204.52,3342.0,186.1094,186.4102,186.0183,186.4102,3342.0
2019-05-09 10:10:00,204.44,204.73,204.39,204.71,7042.0,186.3373,186.6016,186.2917,186.5834,7042.0
2019-05-09 10:15:00,204.86,204.99,204.49,204.6,5130.0,186.7201,186.8386,186.3829,186.4831,5130.0
2019-05-09 10:20:00,204.64,204.73,204.17,204.44,4976.0,186.5196,186.6016,186.0912,186.3373,4976.0
2019-05-09 10:25:00,204.44,204.44,203.72,203.86,5387.0,186.3373,186.3373,185.6811,185.8087,5387.0
2019-05-09 10:30:00,203.86,203.92,203.72,203.92,5031.0,185.8087,185.8633,185.6811,185.8633,5031.0
2019-05-09 10:35:00,203.89,203.93,203.6,203.6,3915.0,185.836,185.8725,185.5717,185.5717,3915.0
2019-05-09 10:40:00,203.62,204.23,203.51,204.0,4755.0,185.5899,186.1459,185.4896,185.9363,4755.0
2019-05-09 10:45:00,203.97,204.0,203.72,203.82,8815.0,185.9089,185.9363,185.6811,185.7722,8815.0
2019-05-09 10:50:00,203.82,204.09,203.57,203.64,17776.0,185.7722,186.0183,185.5443,185.6081,17776.0
2019-05-09 10:55:00,203.57,203.66,203.33,203.4,11450.0,185.5443,185.6264,185.3256,185.3894,11450.0
2019-05-09 11:00:00,203.57,203.61,203.07,203.36,4674.0,185.5443,185.5808,185.0886,185.3529,4674.0
2019-05-09 11:05:00,203.25,203.37,203.23,203.28,2244.0,185.2527,185.362,185.2344,185.28,2244.0
2019-05-09 11:10:00,203.18,203.49,203.12,203.38,2260.0,185.1889,185.4714,185.1342,185.3712,2260.0
2019-05-09 11:15:00,203.43,203.66,203.38,203.38,4949.0,185.4167,185.6264,185.3712,185.3712,4949.0
2019-05-09 11:20:00,203.38,203.53,202.8,202.8,7784.0,185.3712,185.5079,184.8425,184.8425,7784.0
2019-05-09 11:25:00,202.91,203.04,202.65,202.96,6022.0,184.9428,185.0613,184.7058,184.9883,6022.0
2019-05-09 11:30:00,203.05,203.35,203.01,203.07,5709.0,185.0704,185.3438,185.0339,185.0886,5709.0
2019-05-09 11:35:00,203.06,203.15,202.53,202.53,7969.0,185.0795,185.1615,184.5964,184.5964,7969.0
2019-05-09 11:40:00,202.5,202.76,202.31,202.76,6725.0,184.5691,184.8061,184.3959,184.8061,6725.0
2019-05-09 11:45:00,202.77,202.88,202.6,202.61,4531.0,184.8152,184.9154,184.6602,184.6693,4531.0
2019-05-09 11:50:00,202.78,203.11,202.67,203.05,7681.0,184.8243,185.1251,184.724,185.0704,7681.0
2019-05-09 11:55:00,203.14,203.17,202.79,203.03,4339.0,185.1524,185.1798,184.8334,185.0521,4339.0
2019-05-09 12:00:00,203.02,203.07,202.83,203.05,4869.0,185.043,185.0886,184.8699,185.0704,4869.0
2019-05-09 12:05:00,203.05,203.27,202.95,202.99,12017.0,185.0704,185.2709,184.9792,185.0157,12017.0
2019-05-09 12:10:00,202.92,203.24,202.76,202.98,13976.0,184.9519,185.2436,184.8061,185.0066,13976.0
2019-05-09 12:15:00,202.9,203.12,202.85,202.91,10750.0,184.9337,185.1342,184.8881,184.9428,10750.0
2019-05-09 12:20:00,202.92,203.15,202.87,203.06,9105.0,184.9519,185.1615,184.9063,185.0795,9105.0
2019-05-09 12:25:00,203.06,203.55,202.94,203.15,26310.0,185.0795,185.5261,184.9701,185.1615,26310.0
2019-05-09 12:30:00,203.2,203.74,202.99,203.37,58930.0,185.2071,185.6993,185.0157,185.362,58930.0
2019-05-09 12:35:00,203.35,204.03,203.26,203.29,42200.0,185.3438,185.9636,185.2618,185.2891,42200.0
2019-05-09 12:40:00,203.19,203.59,203.09,203.55,64583.0,185.198,185.5626,185.1068,185.5261,64583.0
2019-05-09 12:45:00,203.56,203.89,203.17,203.44,42433.0,185.5352,185.836,185.1798,185.4258,42433.0
2019-05-09 12:50:00,203.49,203.65,203.28,203.48,14688.0,185.4714,185.6173,185.28,185.4623,14688.0
2019-05-09 12:55:00,203.37,203.51,203.14,203.27,17320.0,185.362,185.4896,185.1524,185.2709,17320.0
2019-05-09 13:00:00,203.32,203.61,203.22,203.36,26672.0,185.3165,185.5808,185.2253,185.3529,26672.0
2019-05-09 13:05:00,203.42,203.46,203.25,203.29,8317.0,185.4076,185.4441,185.2527,185.2891,8317.0
2019-05-09 13:10:00,203.27,203.5,203.25,203.31,6576.0,185.2709,185.4805,185.2527,185.3074,6576.0
2019-05-09 13:15:00,203.28,203.43,203.05,203.12,6158.0,185.28,185.4167,185.0704,185.1342,6158.0
2019-05-09 13:20:00,203.04,203.17,202.95,203.14,4656.0,185.0613,185.1798,184.9792,185.1524,4656.0
2019-05-09 13:25:00,203.07,203.23,203.06,203.11,3913.0,185.0886,185.2344,185.0795,185.1251,3913.0
2019-05-09 13:30:00,203.11,203.21,203.03,203.06,4735.0,185.1251,185.2162,185.0521,185.0795,4735.0
2019-05-09 13:35:00,203.05,203.11,202.79,203.11,9358.0,185.0704,185.1251,184.8334,185.1251,9358.0
2019-05-09 13:40:00,203.13,203.15,202.96,203.11,5353.0,185.1433,185.1615,184.9883,185.1251,5353.0
2019-05-09 13:45:00,203.11,203.62,203.11,203.56,15404.0,185.1251,185.5899,185.1251,185.5352,15404.0
2019-05-09 13:50:00,203.5,203.5,203.16,203.16,25318.0,185.4805,185.4805,185.1706,185.1706,25318.0
2019-05-09 13:55:00,203.18,203.38,203.08,203.36,8758.0,185.1889,185.3712,185.0977,185.3529,8758.0
2019-05-09 14:00:00,203.36,203.53,203.23,203.32,18822.0,185.3529,185.5079,185.2344,185.3165,18822.0
2019-05-09 14:05:00,203.35,203.38,203.04,203.05,7925.0,185.3438,185.3712,185.0613,185.0704,7925.0
2019-05-09 14:10:00,203.01,203.39,202.99,203.32,5889.0,185.0339,185.3803,185.0157,185.3165,5889.0
2019-05-09 14:15:00,203.37,203.51,203.33,203.39,9017.0,185.362,185.4896,185.3256,185.3803,9017.0
2019-05-09 14:20:00,203.36,203.79,203.29,203.71,93806.0,185.3529,185.7449,185.2891,185.6719,93806.0
2019-05-09 14:25:00,203.68,203.68,203.3,203.43,12584.0,185.6446,185.6446,185.2982,185.4167,12584.0
2019-05-09 14:30:00,203.42,203.52,203.33,203.44,14845.0,185.4076,185.4988,185.3256,185.4258,14845.0
2019-05-09 14:35:00,203.45,203.61,203.38,203.4,9878.0,185.435,185.5808,185.3712,185.3894,9878.0
2019-05-09 14:40:00,203.37,203.51,203.35,203.39,4970.0,185.362,185.4896,185.3438,185.3803,4970.0
2019-05-09 14:45:00,203.34,203.39,203.11,203.15,8098.0,185.3347,185.3803,185.1251,185.1615,8098.0
2019-05-09 14:50:00,203.15,203.28,203.04,203.04,11440.0,185.1615,185.28,185.0613,185.0613,11440.0
2019-05-09 14:55:00,203.06,203.06,202.71,202.91,6268.0,185.0795,185.0795,184.7605,184.9428,6268.0
2019-05-09 15:00:00,202.92,202.92,202.62,202.72,12879.0,184.9519,184.9519,184.6785,184.7696,12879.0
2019-05-09 15:05:00,202.68,202.74,202.16,202.26,9045.0,184.7331,184.7878,184.2592,184.3503,9045.0
2019-05-09 15:10:00,202.25,202.27,202.01,202.11,13293.0,184.3412,184.3594,184.1225,184.2136,13293.0
2019-05-09 15:15:00,202.14,202.17,201.97,202.15,21943.0,184.241,184.2683,184.086,184.2501,21943.0
2019-05-09 15:20:00,202.2,202.35,201.97,202.04,13218.0,184.2956,184.4324,184.086,184.1498,13218.0
2019-05-09 15:25:00,202.02,202.32,201.82,202.21,16839.0,184.1316,184.405,183.9493,184.3048,16839.0
2019-05-09 15:30:00,202.22,202.72,202.15,202.47,36841.0,184.3139,184.7696,184.2501,184.5417,36841.0
2019-05-09 15:35:00,202.44,202.48,202.2,202.27,32948.0,184.5144,184.5509,184.2956,184.3594,32948.0
2019-05-09 15:40:00,202.26,202.3,201.97,202.02,33826.0,184.3503,184.3868,184.086,184.1316,33826.0
2019-05-09 15:45:00,202.02,202.43,201.98,202.0,41876.0,184.1316,184.5053,184.0951,184.1134,41876.0
2019-05-09 15:50:00,201.95,202.24,201.95,202.23,48317.0,184.0678,184.3321,184.0678,184.323,48317.0
2019-05-09 15:55:00,202.17,202.36,201.88,201.93,100175.0,184.2683,184.4415,184.004,184.0496,100175.0
2019-05-10 09:30:00,201.06,202.65,201.0,201.87,44252.0,183.2566,184.7058,183.2019,183.9949,44252.0
2019-05-10 09:35:00,201.73,202.37,201.69,202.29,32557.0,183.8673,184.4506,183.8308,184.3777,32557.0
2019-05-10 09:40:00,202.29,202.67,201.84,201.84,8425.0,184.3777,184.724,183.9675,183.9675,8425.0
2019-05-10 09:45:00,201.85,202.28,201.77,202.27,27530.0,183.9766,184.3686,183.9037,184.3594,27530.0
2019-05-10 09:50:00,202.27,202.33,201.48,201.75,16727.0,184.3594,184.4141,183.6394,183.8855,16727.0
2019-05-10 09:55:00,201.81,202.34,201.74,202.18,10060.0,183.9402,184.4232,183.8764,184.2774,10060.0
2019-05-10 10:00:00,202.18,202.38,201.8,202.06,10102.0,184.2774,184.4597,183.9311,184.168,10102.0
2019-05-10 10:05:00,202.01,202.12,201.86,202.0,20211.0,184.1225,184.2227,183.9858,184.1134,20211.0
2019-05-10 10:10:00,202.01,202.07,201.76,201.87,34659.0,184.1225,184.1772,183.8946,183.9949,34659.0
2019-05-10 10:15:00,201.81,201.84,201.39,201.56,18817.0,183.9402,183.9675,183.5574,183.7123,18817.0
2019-05-10 10:20:00,201.63,201.63,201.44,201.52,7709.0,183.7761,183.7761,183.6029,183.6759,7709.0
2019-05-10 10:25:00,201.41,201.47,201.15,201.16,13212.0,183.5756,183.6303,183.3386,183.3477,13212.0
2019-05-10 10:30:00,201.13,201.18,200.13,200.13,28543.0,183.3204,183.366,182.4089,182.4089,28543.0
2019-05-10 10:35:00,200.15,200.36,199.71,199.75,40831.0,182.4272,182.6186,182.0261,182.0626,40831.0
2019-05-10 10:40:00,199.66,199.87,199.27,199.58,28082.0,181.9806,182.172,181.6251,181.9076,28082.0
2019-05-10 10:45:00,199.57,200.15,199.51,200.02,33981.0,181.8985,182.4272,181.8438,182.3087,33981.0
2019-05-10 10:50:00,200.02,200.02,199.43,199.81,17568.0,182.3087,182.3087,181.7709,182.1173,17568.0
2019-05-10 10:55:00,199.81,200.27,199.73,200.05,47758.0,182.1173,182.5365,182.0444,182.336,47758.0
2019-05-10 11:00:00,200.11,200.18,199.65,199.96,34863.0,182.3907,182.4545,181.9714,182.254,34863.0
2019-05-10 11:05:00,199.95,200.55,199.95,200.36,36085.0,182.2449,182.7917,182.2449,182.6186,36085.0
2019-05-10 11:10:00,200.4,200.46,200.14,200.14,18482.0,182.655,182.7097,182.4181,182.4181,18482.0
2019-05-10 11:15:00,200.2,200.65,200.19,200.65,14177.0,182.4727,182.8829,182.4636,182.8829,14177.0
2019-05-10 11:20:00,200.66,200.81,200.62,200.69,10004.0,182.892,183.0287,182.8556,182.9194,10004.0
2019-05-10 11:25:00,200.69,200.78,200.38,200.4,11200.0,182.9194,183.0014,182.6368,182.655,11200.0
2019-05-10 11:30:00,200.48,200.55,200.24,200.38,8498.0,182.7279,182.7917,182.5092,182.6368,8498.0
2019-05-10 11:35:00,200.43,200.79,200.41,200.54,14992.0,182.6824,183.0105,182.6641,182.7826,14992.0
2019-05-10 11:40:00,200.53,200.54,200.22,200.51,8564.0,182.7735,182.7826,182.491,182.7553,8564.0
2019-05-10 11:45:00,200.53,200.58,200.42,200.46,15260.0,182.7735,182.8191,182.6733,182.7097,15260.0
2019-05-10 11:50:00,200.43,200.64,200.29,200.62,16250.0,182.6824,182.8738,182.5548,182.8556,16250.0
2019-05-10 11:55:00,200.59,200.89,200.51,200.89,10863.0,182.8282,183.1016,182.7553,183.1016,10863.0
2019-05-10 12:00:00,200.87,201.16,200.87,200.97,7600.0,183.0834,183.3477,183.0834,183.1746,7600.0
2019-05-10 12:05:00,200.98,201.11,200.91,201.08,16410.0,183.1837,183.3022,183.1199,183.2748,16410.0
2019-05-10 12:10:00,201.12,201.58,201.03,201.55,13735.0,183.3113,183.7305,183.2292,183.7032,13735.0
2019-05-10 12:15:00,201.51,201.57,201.41,201.45,13733.0,183.6667,183.7214,183.5756,183.6121,13733.0
2019-05-10 12:20:00,201.44,201.53,201.23,201.49,21392.0,183.6029,183.685,183.4115,183.6485,21392.0
2019-05-10 12:25:00,201.45,201.95,201.44,201.77,8616.0,183.6121,184.0678,183.6029,183.9037,8616.0
2019-05-10 12:30:00,201.8,202.09,201.64,202.0,9326.0,183.9311,184.1954,183.7852,184.1134,9326.0
2019-05-10 12:35:00,202.03,202.07,201.84,202.0,5583.0,184.1407,184.1772,183.9675,184.1134,5583.0
2019-05-10 12:40:00,202.0,202.14,201.9,202.13,6421.0,184.1134,184.241,184.0222,184.2318,6421.0
2019-05-10 12:45:00,202.09,202.11,201.68,201.7,6300.0,184.1954,184.2136,183.8217,183.8399,6300.0
2019-05-10 12:50:00,201.68,202.13,201.67,201.99,7446.0,183.8217,184.2318,183.8126,184.1042,7446.0
2019-05-10 12:55:00,201.95,201.98,201.62,201.62,7000.0,184.0678,184.0951,183.767,183.767,7000.0
2019-05-10 13:00:00,201.69,201.98,201.53,201.86,5914.0,183.8308,184.0951,183.685,183.9858,5914.0
2019-05-10 13:05:00,201.8,201.87,201.46,201.47,5910.0,183.9311,183.9949,183.6212,183.6303,5910.0
2019-05-10 13:10:00,201.53,201.76,201.39,201.69,7350.0,183.685,183.8946,183.5574,183.8308,7350.0
2019-05-10 13:15:00,201.66,201.9,201.51,201.77,6325.0,183.8035,184.0222,183.6667,183.9037,6325.0
2019-05-10 13:20:00,201.78,202.03,201.6,201.65,9433.0,183.9128,184.1407,183.7488,183.7943,9433.0
2019-05-10 13:25:00,201.68,201.89,201.47,201.78,11355.0,183.8217,184.0131,183.6303,183.9128,11355.0
2019-05-10 13:30:00,201.83,202.0,201.73,201.95,6446.0,183.9584,184.1134,183.8673,184.0678,6446.0
2019-05-10 13:35:00,201.94,202.25,201.83,202.18,9751.0,184.0587,184.3412,183.9584,184.2774,9751.0
2019-05-10 13:40:00,202.2,202.56,202.13,202.18,11429.0,184.2956,184.6238,184.2318,184.2774,11429.0
2019-05-10 13:45:00,202.17,202.4,202.14,202.33,6489.0,184.2683,184.4779,184.241,184.4141,6489.0
2019-05-10 13:50:00,202.38,202.39,202.15,202.17,4256.0,184.4597,184.4688,184.2501,184.2683,4256.0
2019-05-10 13:55:00,202.17,202.26,201.96,202.17,7066.0,184.2683,184.3503,184.0769,184.2683,7066.0
2019-05-10 14:00:00,202.18,202.41,202.04,202.4,5442.0,184.2774,184.487,184.1498,184.4779,5442.0
2019-05-10 14:05:00,202.34,202.43,202.19,202.41,9369.0,184.4232,184.5053,184.2865,184.487,9369.0
2019-05-10 14:10:00,202.41,202.51,202.23,202.28,8528.0,184.487,184.5782,184.323,184.3686,8528.0
2019-05-10 14:15:00,202.22,202.22,201.99,202.03,8296.0,184.3139,184.3139,184.1042,184.1407,8296.0
2019-05-10 14:20:00,202.05,202.41,202.03,202.3,10096.0,184.1589,184.487,184.1407,184.3868,10096.0
2019-05-10 14:25:00,202.25,202.41,202.17,202.39,6384.0,184.3412,184.487,184.2683,184.4688,6384.0
2019-05-10 14:30:00,202.33,202.47,202.23,202.31,7938.0,184.4141,184.5417,184.323,184.3959,7938.0
2019-05-10 14:35:00,202.29,202.41,202.21,202.37,5557.0,184.3777,184.487,184.3048,184.4506,5557.0
2019-05-10 14:40:00,202.36,202.61,202.36,202.49,7197.0,184.4415,184.6693,184.4415,184.56,7197.0
2019-05-10 14:45:00,202.45,202.54,202.39,202.52,7535.0,184.5235,184.6055,184.4688,184.5873,7535.0
2019-05-10 14:50:00,202.48,202.76,202.46,202.65,7901.0,184.5509,184.8061,184.5326,184.7058,7901.0
2019-05-10 14:55:00,202.62,202.62,202.34,202.51,8887.0,184.6785,184.6785,184.4232,184.5782,8887.0
2019-05-10 15:00:00,202.52,202.9,202.51,202.9,8019.0,184.5873,184.9337,184.5782,184.9337,8019.0
2019-05-10 15:05:00,202.91,203.07,202.87,203.05,6937.0,184.9428,185.0886,184.9063,185.0704,6937.0
2019-05-10 15:10:00,203.05,203.08,202.87,203.08,11092.0,185.0704,185.0977,184.9063,185.0977,11092.0
2019-05-10 15:15:00,203.11,203.54,203.06,203.47,13314.0,185.1251,185.517,185.0795,185.4532,13314.0
2019-05-10 15:20:00,203.44,203.65,203.34,203.55,10300.0,185.4258,185.6173,185.3347,185.5261,10300.0
2019-05-10 15:25:00,203.58,204.01,203.54,203.81,11389.0,185.5534,185.9454,185.517,185.7631,11389.0
2019-05-10 15:30:00,203.82,203.85,203.17,203.26,18782.0,185.7722,185.7995,185.1798,185.2618,18782.0
2019-05-10 15:35:00,203.23,203.23,202.9,202.92,17533.0,185.2344,185.2344,184.9337,184.9519,17533.0
2019-05-10 15:40:00,202.97,202.99,202.77,202.88,17281.0,184.9975,185.0157,184.8152,184.9154,17281.0
2019-05-10 15:45:00,202.93,203.1,202.75,202.75,21184.0,184.961,185.116,184.7969,184.7969,21184.0
2019-05-10 15:50:00,202.78,203.01,202.74,202.93,32228.0,184.8243,185.0339,184.7878,184.961,32228.0
2019-05-10 15:55:00,202.9,203.31,202.66,203.25,66112.0,184.9337,185.3074,184.7149,185.2527,66112.0
2019-05-13 09:30:00,200.08,201.22,200.08,200.61,34596.0,182.3634,183.4024,182.3634,182.8464,34596.0
2019-05-13 09:35:00,200.43,201.63,200.27,200.85,23404.0,182.6824,183.7761,182.5365,183.0652,23404.0
2019-05-13 09:40:00,200.76,200.92,200.22,200.44,12635.0,182.9832,183.129,182.491,182.6915,12635.0
2019-05-13 09:45:00,200.37,200.93,200.21,200.93,7536.0,182.6277,183.1381,182.4819,183.1381,7536.0
2019-05-13 09:50:00,200.67,200.75,199.76,200.0,14673.0,182.9011,182.974,182.0717,182.2904,14673.0
2019-05-13 09:55:00,200.0,200.1,199.9,200.05,5550.0,182.2904,182.3816,182.1993,182.336,5550.0
2019-05-13 10:00:00,199.93,200.01,199.75,199.86,10149.0,182.2266,182.2996,182.0626,182.1628,10149.0
2019-05-13 10:05:00,199.86,200.03,199.61,200.03,14553.0,182.1628,182.3178,181.935,182.3178,14553.0
2019-05-13 10:10:00,200.05,200.27,200.0,200.18,5670.0,182.336,182.5365,182.2904,182.4545,5670.0
2019-05-13 10:15:00,200.18,200.86,199.96,200.78,20230.0,182.4545,183.0743,182.254,183.0014,20230.0
2019-05-13 10:20:00,200.68,200.84,200.59,200.7,6420.0,182.9102,183.0561,182.8282,182.9285,6420.0
2019-05-13 10:25:00,200.76,200.77,200.09,200.32,20805.0,182.9832,182.9923,182.3725,182.5821,20805.0
2019-05-13 10:30:00,200.33,200.49,200.24,200.42,7627.0,182.5912,182.7371,182.5092,182.6733,7627.0
2019-05-13 10:35:00,200.42,200.74,200.37,200.54,5225.0,182.6733,182.9649,182.6277,182.7826,5225.0
2019-05-13 10:40:00,200.6,200.91,200.47,200.81,7232.0,182.8373,183.1199,182.7188,183.0287,7232.0
2019-05-13 10:45:00,200.91,200.91,200.45,200.55,7315.0,183.1199,183.1199,182.7006,182.7917,7315.0
2019-05-13 10:50:00,200.56,200.56,200.29,200.4,8780.0,182.8009,182.8009,182.5548,182.655,8780.0
2019-05-13 10:55:00,200.39,200.49,200.11,200.26,7781.0,182.6459,182.7371,182.3907,182.5274,7781.0
2019-05-13 11:00:00,200.36,200.51,199.9,199.97,8569.0,182.6186,182.7553,182.1993,182.2631,8569.0
2019-05-13 11:05:00,199.9,200.15,199.9,200.01,8550.0,182.1993,182.4272,182.1993,182.2996,8550.0
2019-05-13 11:10:00,199.96,200.26,199.89,200.26,20643.0,182.254,182.5274,182.1902,182.5274,20643.0
2019-05-13 11:15:00,200.29,200.3,199.56,199.56,5948.0,182.5548,182.5639,181.8894,181.8894,5948.0
2019-05-13 11:20:00,199.75,199.83,199.46,199.69,6245.0,182.0626,182.1355,181.7983,182.0079,6245.0
2019-05-13 11:25:00,199.75,199.76,199.44,199.44,4076.0,182.0626,182.0717,181.78,181.78,4076.0
2019-05-13 11:30:00,199.47,199.62,199.33,199.59,5705.0,181.8074,181.9441,181.6798,181.9168,5705.0
2019-05-13 11:35:00,199.57,199.66,199.45,199.63,6271.0,181.8985,181.9806,181.7892,181.9532,6271.0
2019-05-13 11:40:00,199.65,199.77,199.54,199.56,7671.0,181.9714,182.0808,181.8712,181.8894,7671.0
2019-05-13 11:45:00,199.64,200.08,199.64,199.81,6152.0,181.9623,182.3634,181.9623,182.1173,6152.0
2019-05-13 11:50:00,199.78,199.78,199.6,199.76,4961.0,182.0899,182.0899,181.9259,182.0717,4961.0
2019-05-13 11:55:00,199.77,200.05,199.76,199.97,13338.0,182.0808,182.336,182.0717,182.2631,13338.0
2019-05-13 12:00:00,200.03,200.03,199.8,199.89,9318.0,182.3178,182.3178,182.1082,182.1902,9318.0
2019-05-13 12:05:00,199.82,200.04,199.59,199.64,9875.0,182.1264,182.3269,181.9168,181.9623,9875.0
2019-05-13 12:10:00,199.64,199.75,199.6,199.6,5402.0,181.9623,182.0626,181.9259,181.9259,5402.0
2019-05-13 12:15:00,199.56,199.71,199.44,199.7,10018.0,181.8894,182.0261,181.78,182.017,10018.0
2019-05-13 12:20:00,199.7,199.86,199.6,199.63,7901.0,182.017,182.1628,181.9259,181.9532,7901.0
2019-05-13 12:25:00,199.62,199.62,199.26,199.34,6300.0,181.9441,181.9441,181.616,181.6889,6300.0
2019-05-13 12:30:00,199.31,199.31,199.05,199.2,9731.0,181.6615,181.6615,181.4246,181.5613,9731.0
2019-05-13 12:35:00,199.17,199.67,199.17,199.61,14828.0,181.5339,181.9897,181.5339,181.935,14828.0
2019-05-13 12:40:00,199.6,199.61,199.39,199.39,8194.0,181.9259,181.935,181.7345,181.7345,8194.0
2019-05-13 12:45:00,199.38,199.78,199.34,199.78,5111.0,181.7253,182.0899,181.6889,182.0899,5111.0
2019-05-13 12:50:00,199.72,199.81,199.68,199.73,12120.0,182.0352,182.1173,181.9988,182.0444,12120.0
2019-05-13 12:55:00,199.67,199.67,199.24,199.29,6272.0,181.9897,181.9897,181.5977,181.6433,6272.0
2019-05-13 13:00:00,199.27,199.32,199.02,199.17,6668.0,181.6251,181.6707,181.3972,181.5339,6668.0
2019-05-13 13:05:00,199.16,199.35,199.15,199.35,8555.0,181.5248,181.698,181.5157,181.698,8555.0
2019-05-13 13:10:00,199.36,199.59,199.3,199.59,9075.0,181.7071,181.9168,181.6524,181.9168,9075.0
2019-05-13 13:15:00,199.61,200.13,199.61,199.83,31282.0,181.935,182.4089,181.935,182.1355,31282.0
2019-05-13 13:20:00,199.88,200.04,199.59,199.67,15831.0,182.1811,182.3269,181.9168,181.9897,15831.0
2019-05-13 13:25:00,199.71,199.97,199.7,199.79,12868.0,182.0261,182.2631,182.017,182.099,12868.0
2019-05-13 13:30:00,199.77,199.9,199.7,199.88,10811.0,182.0808,182.1993,182.017,182.1811,10811.0
2019-05-13 13:35:00,199.83,200.32,199.82,200.12,5339.0,182.1355,182.5821,182.1264,182.3998,5339.0
2019-05-13 13:40:00,200.02,200.19,199.67,199.67,4439.0,182.3087,182.4636,181.9897,181.9897,4439.0
2019-05-13 13:45:00,199.56,199.79,199.51,199.66,6115.0,181.8894,182.099,181.8438,181.9806,6115.0
2019-05-13 13:50:00,199.61,199.83,199.53,199.83,9255.0,181.935,182.1355,181.8621,182.1355,9255.0
2019-05-13 13:55:00,199.8,199.97,199.77,199.93,6224.0,182.1082,182.2631,182.0808,182.2266,6224.0
2019-05-13 14:00:00,199.84,200.02,199.76,199.97,6599.0,182.1446,182.3087,182.0717,182.2631,6599.0
2019-05-13 14:05:00,200.05,200.35,200.05,200.23,4609.0,182.336,182.6095,182.336,182.5001,4609.0
2019-05-13 14:10:00,200.19,200.22,199.65,199.65,6205.0,182.4636,182.491,181.9714,181.9714,6205.0
2019-05-13 14:15:00,199.64,199.8,199.42,199.44,4431.0,181.9623,182.1082,181.7618,181.78,4431.0
2019-05-13 14:20:00,199.44,199.7,199.44,199.65,2700.0,181.78,182.017,181.78,181.9714,2700.0
2019-05-13 14:25:00,199.76,200.25,199.75,200.12,5174.0,182.0717,182.5183,182.0626,182.3998,5174.0
2019-05-13 14:30:00,200.03,200.18,199.91,200.04,4518.0,182.3178,182.4545,182.2084,182.3269,4518.0
2019-05-13 14:35:00,200.01,200.03,199.82,199.94,4707.0,182.2996,182.3178,182.1264,182.2358,4707.0
2019-05-13 14:40:00,199.86,199.99,199.39,199.54,7608.0,182.1628,182.2813,181.7345,181.8712,7608.0
2019-05-13 14:45:00,199.53,199.98,199.46,199.95,4606.0,181.8621,182.2722,181.7983,182.2449,4606.0
2019-05-13 14:50:00,200.01,200.27,199.96,200.18,4669.0,182.2996,182.5365,182.254,182.4545,4669.0
2019-05-13 14:55:00,200.23,200.23,199.88,199.9,4958.0,182.5001,182.5001,182.1811,182.1993,4958.0
2019-05-13 15:00:00,199.93,200.25,199.93,200.09,8506.0,182.2266,182.5183,182.2266,182.3725,8506.0
2019-05-13 15:05:00,200.14,200.53,200.1,200.23,9303.0,182.4181,182.7735,182.3816,182.5001,9303.0
2019-05-13 15:10:00,200.32,200.5,200.25,200.46,8458.0,182.5821,182.7462,182.5183,182.7097,8458.0
2019-05-13 15:15:00,200.45,200.54,200.24,200.41,10013.0,182.7006,182.7826,182.5092,182.6641,10013.0
2019-05-13 15:20:00,200.4,200.6,200.29,200.52,11740.0,182.655,182.8373,182.5548,182.7644,11740.0
2019-05-13 15:25:00,200.48,200.9,200.47,200.73,18895.0,182.7279,183.1108,182.7188,182.9558,18895.0
2019-05-13 15:30:00,200.71,200.73,200.51,200.6,16834.0,182.9376,182.9558,182.7553,182.8373,16834.0
2019-05-13 15:35:00,200.64,200.65,200.45,200.57,10758.0,182.8738,182.8829,182.7006,182.81,10758.0
2019-05-13 15:40:00,200.6,200.74,200.53,200.68,21771.0,182.8373,182.9649,182.7735,182.9102,21771.0
2019-05-13 15:45:00,200.74,201.19,200.72,201.09,29027.0,182.9649,183.3751,182.9467,183.2839,29027.0
2019-05-13 15:50:00,201.06,201.27,200.85,201.27,38024.0,183.2566,183.448,183.0652,183.448,38024.0
2019-05-13 15:55:00,201.23,201.67,200.97,201.17,79867.0,183.4115,183.8126,183.1746,183.3568,79867.0
2019-05-14 09:30:00,202.0,202.75,201.47,202.42,19584.0,184.1134,184.7969,183.6303,184.4962,19584.0
2019-05-14 09:35:00,202.42,202.63,202.09,202.19,8462.0,184.4962,184.6876,184.1954,184.2865,8462.0
2019-05-14 09:40:00,202.22,202.64,202.16,202.53,10437.0,184.3139,184.6967,184.2592,184.5964,10437.0
2019-05-14 09:45:00,202.62,202.62,202.07,202.21,5925.0,184.6785,184.6785,184.1772,184.3048,5925.0
2019-05-14 09:50:00,202.27,202.5,202.18,202.47,6650.0,184.3594,184.5691,184.2774,184.5417,6650.0
2019-05-14 09:55:00,202.41,202.82,202.41,202.47,1810.0,184.487,184.8607,184.487,184.5417,1810.0
2019-05-14 10:00:00,202.58,202.84,202.32,202.81,7331.0,184.642,184.879,184.405,184.8516,7331.0
2019-05-14 10:05:00,202.77,202.85,202.43,202.85,5700.0,184.8152,184.8881,184.5053,184.8881,5700.0
2019-05-14 10:10:00,202.88,203.48,202.88,203.22,10264.0,184.9154,185.4623,184.9154,185.2253,10264.0
2019-05-14 10:15:00,203.19,203.49,203.18,203.36,11074.0,185.198,185.4714,185.1889,185.3529,11074.0
2019-05-14 10:20:00,203.39,203.72,203.39,203.48,5888.0,185.3803,185.6811,185.3803,185.4623,5888.0
2019-05-14 10:25:00,203.36,203.69,203.36,203.59,6775.0,185.3529,185.6537,185.3529,185.5626,6775.0
2019-05-14 10:30:00,203.5,203.58,202.91,202.94,12529.0,185.4805,185.5534,184.9428,184.9701,12529.0
2019-05-14 10:35:00,202.9,203.27,202.9,203.19,5001.0,184.9337,185.2709,184.9337,185.198,5001.0
2019-05-14 10:40:00,203.18,203.38,203.08,203.17,2402.0,185.1889,185.3712,185.0977,185.1798,2402.0
2019-05-14 10:45:00,203.21,203.36,203.16,203.27,3823.0,185.2162,185.3529,185.1706,185.2709,3823.0
2019-05-14 10:50:00,203.18,203.31,202.91,203.12,2825.0,185.1889,185.3074,184.9428,185.1342,2825.0
2019-05-14 10:55:00,203.14,203.72,203.14,203.68,9859.0,185.1524,185.6811,185.1524,185.6446,9859.0
2019-05-14 11:00:00,203.67,203.96,203.64,203.95,4962.0,185.6355,185.8998,185.6081,185.8907,4962.0
2019-05-14 11:05:00,203.92,204.18,203.86,204.09,6979.0,185.8633,186.1003,185.8087,186.0183,6979.0
2019-05-14 11:10:00,204.16,204.74,204.16,204.73,7336.0,186.0821,186.6107,186.0821,186.6016,7336.0
2019-05-14 11:15:00,204.61,205.0,204.61,204.8,12308.0,186.4922,186.8477,186.4922,186.6654,12308.0
2019-05-14 11:20:00,204.81,205.23,204.78,205.15,10922.0,186.6745,187.0573,186.6472,186.9844,10922.0
2019-05-14 11:25:00,205.16,205.42,205.15,205.24,5527.0,186.9935,187.2305,186.9844,187.0665,5527.0
2019-05-14 11:30:00,205.26,205.65,205.13,205.51,8324.0,187.0847,187.4402,186.9662,187.3126,8324.0
2019-05-14 11:35:00,205.51,205.81,205.51,205.8,4622.0,187.3126,187.586,187.3126,187.5769,4622.0
2019-05-14 11:40:00,205.68,205.72,204.92,204.92,11293.0,187.4675,187.504,186.7748,186.7748,11293.0
2019-05-14 11:45:00,204.81,205.37,204.77,205.37,9549.0,186.6745,187.1849,186.6381,187.1849,9549.0
2019-05-14 11:50:00,205.41,205.84,205.3,205.61,18834.0,187.2214,187.6133,187.1211,187.4037,18834.0
2019-05-14 11:55:00,205.62,205.62,205.31,205.4,5158.0,187.4128,187.4128,187.1303,187.2123,5158.0
2019-05-14 12:00:00,205.36,205.36,205.0,205.25,3450.0,187.1758,187.1758,186.8477,187.0756,3450.0
2019-05-14 12:05:00,205.14,205.2,204.74,204.79,6295.0,186.9753,187.03,186.6107,186.6563,6295.0
2019-05-14 12:10:00,204.9,205.37,204.9,205.24,5428.0,186.7566,187.1849,186.7566,187.0665,5428.0
2019-05-14 12:15:00,205.24,205.24,204.8,204.86,4174.0,187.0665,187.0665,186.6654,186.7201,4174.0
2019-05-14 12:20:00,204.89,205.04,204.88,204.96,3454.0,186.7475,186.8842,186.7383,186.8113,3454.0
2019-05-14 12:25:00,204.96,205.12,204.9,205.0,7098.0,186.8113,186.9571,186.7566,186.8477,7098.0
2019-05-14 12:30:00,205.05,205.31,205.04,205.17,6700.0,186.8933,187.1303,186.8842,187.0027,6700.0
2019-05-14 12:35:00,205.15,205.37,205.11,205.37,2502.0,186.9844,187.1849,186.948,187.1849,2502.0
2019-05-14 12:40:00,205.4,205.45,205.26,205.31,4793.0,187.2123,187.2579,187.0847,187.1303,4793.0
2019-05-14 12:45:00,205.28,205.44,205.22,205.44,4012.0,187.1029,187.2487,187.0482,187.2487,4012.0
2019-05-14 12:50:00,205.48,205.59,205.41,205.56,4107.0,187.2852,187.3855,187.2214,187.3581,4107.0
2019-05-14 12:55:00,205.57,205.61,205.45,205.46,4017.0,187.3672,187.4037,187.2579,187.267,4017.0
2019-05-14 13:00:00,205.46,205.73,205.43,205.73,3409.0,187.267,187.5131,187.2396,187.5131,3409.0
2019-05-14 13:05:00,205.76,205.89,205.76,205.87,3647.0,187.5404,187.6589,187.5404,187.6407,3647.0
2019-05-14 13:10:00,205.89,206.43,205.89,206.23,8041.0,187.6589,188.1511,187.6589,187.9688,8041.0
2019-05-14 13:15:00,206.18,206.33,206.07,206.21,7201.0,187.9232,188.0599,187.823,187.9506,7201.0
2019-05-14 13:20:00,206.2,206.39,206.15,206.35,4425.0,187.9415,188.1146,187.8959,188.0782,4425.0
2019-05-14 13:25:00,206.32,206.46,206.27,206.38,3703.0,188.0508,188.1784,188.0053,188.1055,3703.0
2019-05-14 13:30:00,206.38,206.5,206.22,206.23,5320.0,188.1055,188.2149,187.9597,187.9688,5320.0
2019-05-14 13:35:00,206.25,206.61,206.24,206.5,13331.0,187.987,188.3151,187.9779,188.2149,13331.0
2019-05-14 13:40:00,206.5,206.61,206.43,206.53,4954.0,188.2149,188.3151,188.1511,188.2422,4954.0
2019-05-14 13:45:00,206.55,206.64,206.39,206.64,5481.0,188.2605,188.3425,188.1146,188.3425,5481.0
2019-05-14 13:50:00,206.69,206.83,206.57,206.58,4849.0,188.3881,188.5157,188.2787,188.2878,4849.0
2019-05-14 13:55:00,206.53,206.65,206.48,206.58,4344.0,188.2422,188.3516,188.1967,188.2878,4344.0
2019-05-14 14:00:00,206.64,206.71,206.36,206.41,5431.0,188.3425,188.4063,188.0873,188.1329,5431.0
2019-05-14 14:05:00,206.35,206.49,206.21,206.46,7466.0,188.0782,188.2058,187.9506,188.1784,7466.0
2019-05-14 14:10:00,206.49,206.57,206.37,206.56,7480.0,188.2058,188.2787,188.0964,188.2696,7480.0
2019-05-14 14:15:00,206.59,206.71,206.53,206.7,5379.0,188.2969,188.4063,188.2422,188.3972,5379.0
2019-05-14 14:20:00,206.63,206.87,206.61,206.78,8234.0,188.3334,188.5521,188.3151,188.4701,8234.0
2019-05-14 14:25:00,206.78,206.99,206.69,206.8,12442.0,188.4701,188.6615,188.3881,188.4883,12442.0
2019-05-14 14:30:00,206.8,206.9,206.75,206.9,15394.0,188.4883,188.5795,188.4428,188.5795,15394.0
2019-05-14 14:35:00,206.92,207.04,206.77,207.03,8511.0,188.5977,188.7071,188.461,188.698,8511.0
2019-05-14 14:40:00,207.06,207.25,207.03,207.11,9552.0,188.7253,188.8985,188.698,188.7709,9552.0
2019-05-14 14:45:00,207.17,207.17,206.58,206.58,8654.0,188.8256,188.8256,188.2878,188.2878,8654.0
2019-05-14 14:50:00,206.56,206.66,206.31,206.36,8165.0,188.2696,188.3607,188.0417,188.0873,8165.0
2019-05-14 14:55:00,206.31,206.89,206.3,206.76,15407.0,188.0417,188.5704,188.0326,188.4519,15407.0
2019-05-14 15:00:00,206.82,206.82,206.38,206.49,10153.0,188.5066,188.5066,188.1055,188.2058,10153.0
2019-05-14 15:05:00,206.49,206.71,206.37,206.7,10750.0,188.2058,188.4063,188.0964,188.3972,10750.0
2019-05-14 15:10:00,206.68,206.68,206.34,206.42,9072.0,188.379,188.379,188.0691,188.142,9072.0
2019-05-14 15:15:00,206.36,206.42,206.09,206.15,9956.0,188.0873,188.142,187.8412,187.8959,9956.0
2019-05-14 15:20:00,206.11,206.25,206.02,206.23,10590.0,187.8594,187.987,187.7774,187.9688,10590.0
2019-05-14 15:25:00,206.24,206.63,206.22,206.6,10606.0,187.9779,188.3334,187.9597,188.306,10606.0
2019-05-14 15:30:00,206.58,206.61,205.92,205.93,17788.0,188.2878,188.3151,187.6862,187.6954,17788.0
2019-05-14 15:35:00,205.85,206.1,205.82,205.97,13440.0,187.6224,187.8503,187.5951,187.7318,13440.0
2019-05-14 15:40:00,205.99,206.2,205.96,206.04,12258.0,187.75,187.9415,187.7227,187.7956,12258.0
2019-05-14 15:45:00,206.0,206.07,205.67,205.92,23110.0,187.7592,187.823,187.4584,187.6862,23110.0
2019-05-14 15:50:00,205.94,206.02,205.7,205.93,30604.0,187.7045,187.7774,187.4857,187.6954,30604.0
2019-05-14 15:55:00,205.96,206.08,205.33,205.41,69253.0,187.7227,187.8321,187.1485,187.2214,69253.0
2019-05-15 09:30:00,203.96,204.61,203.62,204.44,13877.0,185.8998,186.4922,185.5899,186.3373,13877.0
2019-05-15 09:35:00,204.42,205.88,204.06,205.51,13552.0,186.3191,187.6498,185.9909,187.3126,13552.0
2019-05-15 09:40:00,205.51,205.9,205.11,205.64,9773.0,187.3126,187.668,186.948,187.431,9773.0
2019-05-15 09:45:00,205.75,206.59,205.75,206.33,13274.0,187.5313,188.2969,187.5313,188.0599,13274.0
2019-05-15 09:50:00,206.33,206.42,205.78,206.41,9210.0,188.0599,188.142,187.5586,188.1329,9210.0
2019-05-15 09:55:00,206.44,206.79,206.31,206.68,19221.0,188.1602,188.4792,188.0417,188.379,19221.0
2019-05-15 10:00:00,206.66,206.66,205.91,206.22,19095.0,188.3607,188.3607,187.6771,187.9597,19095.0
2019-05-15 10:05:00,206.26,206.44,206.14,206.17,4607.0,187.9961,188.1602,187.8868,187.9141,4607.0
2019-05-15 10:10:00,206.17,207.1,206.03,207.09,10001.0,187.9141,188.7618,187.7865,188.7526,10001.0
2019-05-15 10:15:00,207.04,207.41,206.79,207.36,7823.0,188.7071,189.0443,188.4792,188.9987,7823.0
2019-05-15 10:20:00,207.44,207.58,207.08,207.33,12829.0,189.0717,189.1993,188.7435,188.9714,12829.0
2019-05-15 10:25:00,207.41,207.79,207.3,207.66,25223.0,189.0443,189.3907,188.9441,189.2722,25223.0
2019-05-15 10:30:00,207.57,207.6,207.1,207.24,42427.0,189.1901,189.2175,188.7618,188.8894,42427.0
2019-05-15 10:35:00,207.22,207.25,206.71,206.72,5620.0,188.8711,188.8985,188.4063,188.4154,5620.0
2019-05-15 10:40:00,206.72,206.8,206.42,206.5,5363.0,188.4154,188.4883,188.142,188.2149,5363.0
2019-05-15 10:45:00,206.41,206.96,206.2,206.96,7697.0,188.1329,188.6342,187.9415,188.6342,7697.0
2019-05-15 10:50:00,206.9,207.39,206.85,207.33,8371.0,188.5795,189.0261,188.5339,188.9714,8371.0
2019-05-15 10:55:00,207.39,207.46,207.27,207.4,8225.0,189.0261,189.0899,188.9167,189.0352,8225.0
2019-05-15 11:00:00,207.41,207.41,206.94,207.03,14032.0,189.0443,189.0443,188.6159,188.698,14032.0
2019-05-15 11:05:00,207.03,207.25,206.95,207.24,6724.0,188.698,188.8985,188.625,188.8894,6724.0
2019-05-15 11:10:00,207.23,207.44,207.13,207.28,10489.0,188.8802,189.0717,188.7891,188.9258,10489.0
2019-05-15 11:15:00,207.15,207.19,206.99,207.19,5662.0,188.8073,188.8438,188.6615,188.8438,5662.0
2019-05-15 11:20:00,207.13,207.21,206.89,206.93,7984.0,188.7891,188.862,188.5704,188.6068,7984.0
2019-05-15 11:25:00,206.93,207.39,206.93,207.31,7516.0,188.6068,189.0261,188.6068,188.9532,7516.0
2019-05-15 11:30:00,207.33,207.36,207.03,207.17,8074.0,188.9714,188.9987,188.698,188.8256,8074.0
2019-05-15 11:35:00,207.13,207.16,206.86,206.88,6981.0,188.7891,188.8164,188.543,188.5612,6981.0
2019-05-15 11:40:00,206.86,206.96,206.75,206.88,3510.0,188.543,188.6342,188.4428,188.5612,3510.0
2019-05-15 11:45:00,206.91,206.91,206.56,206.56,4865.0,188.5886,188.5886,188.2696,188.2696,4865.0
2019-05-15 11:50:00,206.52,206.81,206.52,206.63,11137.0,188.2331,188.4974,188.2331,188.3334,11137.0
2019-05-15 11:55:00,206.56,206.7,206.55,206.55,5657.0,188.2696,188.3972,188.2605,188.2605,5657.0
2019-05-15 12:00:00,206.6,206.73,206.53,206.72,5053.0,188.306,188.4245,188.2422,188.4154,5053.0
2019-05-15 12:05:00,206.72,206.77,206.52,206.61,9119.0,188.4154,188.461,188.2331,188.3151,9119.0
2019-05-15 12:10:00,206.65,206.66,206.23,206.23,6936.0,188.3516,188.3607,187.9688,187.9688,6936.0
2019-05-15 12:15:00,206.19,206.22,205.92,205.92,50325.0,187.9323,187.9597,187.6862,187.6862,50325.0
2019-05-15 12:20:00,205.97,206.44,205.96,206.31,6704.0,187.7318,188.1602,187.7227,188.0417,6704.0
2019-05-15 12:25:00,206.31,206.41,206.19,206.4,7089.0,188.0417,188.1329,187.9323,188.1237,7089.0
2019-05-15 12:30:00,206.44,206.44,206.28,206.35,4717.0,188.1602,188.1602,188.0144,188.0782,4717.0
2019-05-15 12:35:00,206.32,206.33,206.22,206.3,3700.0,188.0508,188.0599,187.9597,188.0326,3700.0
2019-05-15 12:40:00,206.35,206.53,206.26,206.26,9000.0,188.0782,188.2422,187.9961,187.9961,9000.0
2019-05-15 12:45:00,206.3,206.3,206.17,206.21,4808.0,188.0326,188.0326,187.9141,187.9506,4808.0
2019-05-15 12:50:00,206.17,206.17,205.85,205.95,6493.0,187.9141,187.9141,187.6224,187.7136,6493.0
2019-05-15 12:55:00,205.9,205.97,205.77,205.88,7600.0,187.668,187.7318,187.5495,187.6498,7600.0
2019-05-15 13:00:00,205.91,206.04,205.72,206.01,19489.0,187.6771,187.7956,187.504,187.7683,19489.0
2019-05-15 13:05:00,206.18,206.19,205.97,205.97,3342.0,187.9232,187.9323,187.7318,187.7318,3342.0
2019-05-15 13:10:00,205.99,206.09,205.89,205.89,5217.0,187.75,187.8412,187.6589,187.6589,5217.0
2019-05-15 13:15:00,205.84,205.85,205.61,205.61,3259.0,187.6133,187.6224,187.4037,187.4037,3259.0
2019-05-15 13:20:00,205.61,205.66,205.36,205.36,7989.0,187.4037,187.4493,187.1758,187.1758,7989.0
2019-05-15 13:25:00,205.48,205.71,205.48,205.55,4707.0,187.2852,187.4948,187.2852,187.349,4707.0
2019-05-15 13:30:00,205.51,205.76,205.51,205.69,6475.0,187.3126,187.5404,187.3126,187.4766,6475.0
2019-05-15 13:35:00,205.69,205.72,205.48,205.48,13238.0,187.4766,187.504,187.2852,187.2852,13238.0
2019-05-15 13:40:00,205.52,205.55,205.36,205.37,6878.0,187.3217,187.349,187.1758,187.1849,6878.0
2019-05-15 13:45:00,205.34,205.59,205.26,205.52,4100.0,187.1576,187.3855,187.0847,187.3217,4100.0
2019-05-15 13:50:00,205.53,205.76,205.51,205.76,5052.0,187.3308,187.5404,187.3126,187.5404,5052.0
2019-05-15 13:55:00,205.74,206.01,205.69,205.97,8145.0,187.5222,187.7683,187.4766,187.7318,8145.0
2019-05-15 14:00:00,205.94,206.01,205.75,205.84,12442.0,187.7045,187.7683,187.5313,187.6133,12442.0
2019-05-15 14:05:00,205.83,206.08,205.83,205.92,7857.0,187.6042,187.8321,187.6042,187.6862,7857.0
2019-05-15 14:10:00,205.93,206.1,205.87,206.0,7635.0,187.6954,187.8503,187.6407,187.7592,7635.0
2019-05-15 14:15:00,206.0,206.05,205.85,205.91,5469.0,187.7592,187.8047,187.6224,187.6771,5469.0
2019-05-15 14:20:00,205.91,205.98,205.84,205.96,4339.0,187.6771,187.7409,187.6133,187.7227,4339.0
2019-05-15 14:25:00,205.96,206.1,205.91,206.0,7563.0,187.7227,187.8503,187.6771,187.7592,7563.0
2019-05-15 14:30:00,206.0,206.03,205.89,205.96,5672.0,187.7592,187.7865,187.6589,187.7227,5672.0
2019-05-15 14:35:00,205.92,205.96,205.88,205.91,5148.0,187.6862,187.7227,187.6498,187.6771,5148.0
2019-05-15 14:40:00,206.0,206.07,205.89,205.93,13310.0,187.7592,187.823,187.6589,187.6954,13310.0
2019-05-15 14:45:00,205.99,206.04,205.94,205.99,11689.0,187.75,187.7956,187.7045,187.75,11689.0
2019-05-15 14:50:00,205.98,206.04,205.89,205.95,9956.0,187.7409,187.7956,187.6589,187.7136,9956.0
2019-05-15 14:55:00,205.96,205.96,205.62,205.79,14540.0,187.7227,187.7227,187.4128,187.5678,14540.0
2019-05-15 15:00:00,205.78,205.84,205.58,205.59,12455.0,187.5586,187.6133,187.3764,187.3855,12455.0
2019-05-15 15:05:00,205.59,205.6,205.46,205.47,7074.0,187.3855,187.3946,187.267,187.2761,7074.0
2019-05-15 15:10:00,205.43,205.49,205.2,205.37,9206.0,187.2396,187.2943,187.03,187.1849,9206.0
2019-05-15 15:15:00,205.31,205.35,205.14,205.19,6574.0,187.1303,187.1667,186.9753,187.0209,6574.0
2019-05-15 15:20:00,205.17,205.31,205.0,205.27,13784.0,187.0027,187.1303,186.8477,187.0938,13784.0
2019-05-15 15:25:00,205.31,205.32,205.09,205.09,9994.0,187.1303,187.1394,186.9297,186.9297,9994.0
2019-05-15 15:30:00,205.11,205.24,205.03,205.09,14184.0,186.948,187.0665,186.8751,186.9297,14184.0
2019-05-15 15:35:00,205.06,205.15,204.93,205.13,18299.0,186.9024,186.9844,186.7839,186.9662,18299.0
2019-05-15 15:40:00,205.12,205.12,204.62,204.66,20269.0,186.9571,186.9571,186.5014,186.5378,20269.0
2019-05-15 15:45:00,204.67,204.77,204.53,204.77,26650.0,186.5469,186.6381,186.4193,186.6381,26650.0
2019-05-15 15:50:00,204.77,205.2,204.77,205.02,36174.0,186.6381,187.03,186.6381,186.8659,36174.0
2019-05-15 15:55:00,205.04,205.14,204.75,204.99,65604.0,186.8842,186.9753,186.6198,186.8386,65604.0
2019-05-16 09:30:00,205.05,205.35,204.12,205.35,12241.0,186.8933,187.1667,186.0456,187.1667,12241.0
2019-05-16 09:35:00,204.92,205.14,204.53,205.05,4600.0,186.7748,186.9753,186.4193,186.8933,4600.0
2019-05-16 09:40:00,204.99,205.23,204.71,205.08,7900.0,186.8386,187.0573,186.5834,186.9206,7900.0
2019-05-16 09:45:00,205.1,205.83,205.04,205.61,5198.0,186.9389,187.6042,186.8842,187.4037,5198.0
2019-05-16 09:50:00,205.74,206.19,205.68,205.78,10860.0,187.5222,187.9323,187.4675,187.5586,10860.0
2019-05-16 09:55:00,205.79,205.79,205.25,205.32,7605.0,187.5678,187.5678,187.0756,187.1394,7605.0
2019-05-16 10:00:00,205.37,205.68,205.18,205.28,8892.0,187.1849,187.4675,187.0118,187.1029,8892.0
2019-05-16 10:05:00,205.08,205.61,204.97,205.58,12966.0,186.9206,187.4037,186.8204,187.3764,12966.0
2019-05-16 10:10:00,205.58,205.8,205.56,205.76,4936.0,187.3764,187.5769,187.3581,187.5404,4936.0
2019-05-16 10:15:00,205.72,205.99,205.71,205.75,5991.0,187.504,187.75,187.4948,187.5313,5991.0
2019-05-16 10:20:00,205.82,206.19,205.8,205.89,7958.0,187.5951,187.9323,187.5769,187.6589,7958.0
2019-05-16 10:25:00,205.94,206.23,205.79,205.81,10281.0,187.7045,187.9688,187.5678,187.586,10281.0
2019-05-16 10:30:00,205.9,205.92,205.7,205.83,3223.0,187.668,187.6862,187.4857,187.6042,3223.0
2019-05-16 10:35:00,205.86,205.94,205.8,205.89,1985.0,187.6316,187.7045,187.5769,187.6589,1985.0
2019-05-16 10:40:00,206.0,206.05,205.83,205.92,2900.0,187.7592,187.8047,187.6042,187.6862,2900.0
2019-05-16 10:45:00,205.93,206.0,205.85,205.96,4899.0,187.6954,187.7592,187.6224,187.7227,4899.0
2019-05-16 10:50:00,206.0,206.06,205.84,205.88,5426.0,187.7592,187.8139,187.6133,187.6498,5426.0
2019-05-16 10:55:00,205.88,206.01,205.88,205.99,3879.0,187.6498,187.7683,187.6498,187.75,3879.0
2019-05-16 11:00:00,206.02,206.13,205.94,205.96,18129.0,187.7774,187.8777,187.7045,187.7227,18129.0
2019-05-16 11:05:00,205.88,206.01,205.84,206.01,3406.0,187.6498,187.7683,187.6133,187.7683,3406.0
2019-05-16 11:10:00,205.96,206.13,205.96,206.05,6000.0,187.7227,187.8777,187.7227,187.8047,6000.0
2019-05-16 11:15:00,206.01,206.19,205.98,206.19,8090.0,187.7683,187.9323,187.7409,187.9323,8090.0
2019-05-16 11:20:00,206.19,206.56,206.14,206.43,6331.0,187.9323,188.2696,187.8868,188.1511,6331.0
2019-05-16 11:25:00,206.46,206.54,206.33,206.42,10073.0,188.1784,188.2513,188.0599,188.142,10073.0
2019-05-16 11:30:00,206.44,206.46,206.26,206.38,5312.0,188.1602,188.1784,187.9961,188.1055,5312.0
2019-05-16 11:35:00,206.38,206.68,206.35,206.59,10131.0,188.1055,188.379,188.0782,188.2969,10131.0
2019-05-16 11:40:00,206.5,206.64,206.49,206.64,4900.0,188.2149,188.3425,188.2058,188.3425,4900.0
2019-05-16 11:45:00,206.64,206.66,206.42,206.49,4220.0,188.3425,188.3607,188.142,188.2058,4220.0
2019-05-16 11:50:00,206.42,206.67,206.42,206.55,5466.0,188.142,188.3698,188.142,188.2605,5466.0
2019-05-16 11:55:00,206.52,206.79,206.51,206.79,4518.0,188.2331,188.4792,188.224,188.4792,4518.0
2019-05-16 12:00:00,206.88,206.97,206.86,206.92,5860.0,188.5612,188.6433,188.543,188.5977,5860.0
2019-05-16 12:05:00,207.0,207.0,206.77,206.88,4756.0,188.6706,188.6706,188.461,188.5612,4756.0
2019-05-16 12:10:00,206.85,206.91,206.79,206.89,3212.0,188.5339,188.5886,188.4792,188.5704,3212.0
2019-05-16 12:15:00,206.91,207.48,206.91,207.48,4333.0,188.5886,189.1081,188.5886,189.1081,4333.0
2019-05-16 12:20:00,207.52,207.54,207.18,207.18,8330.0,189.1446,189.1628,188.8347,188.8347,8330.0
2019-05-16 12:25:00,207.24,207.26,207.03,207.03,4157.0,188.8894,188.9076,188.698,188.698,4157.0
2019-05-16 12:30:00,207.07,207.21,207.03,207.07,4120.0,188.7344,188.862,188.698,188.7344,4120.0
2019-05-16 12:35:00,207.03,207.16,206.77,206.77,3466.0,188.698,188.8164,188.461,188.461,3466.0
2019-05-16 12:40:00,206.87,206.91,206.69,206.86,6347.0,188.5521,188.5886,188.3881,188.543,6347.0
2019-05-16 12:45:00,206.81,206.93,206.8,206.93,3293.0,188.4974,188.6068,188.4883,188.6068,3293.0
2019-05-16 12:50:00,206.93,206.97,206.85,206.94,2300.0,188.6068,188.6433,188.5339,188.6159,2300.0
2019-05-16 12:55:00,206.99,207.18,206.99,207.18,2994.0,188.6615,188.8347,188.6615,188.8347,2994.0
2019-05-16 13:00:00,207.17,207.2,206.89,206.93,4603.0,188.8256,188.8529,188.5704,188.6068,4603.0
2019-05-16 13:05:00,206.93,207.01,206.82,206.96,3910.0,188.6068,188.6797,188.5066,188.6342,3910.0
2019-05-16 13:10:00,206.94,207.14,206.93,206.94,2533.0,188.6159,188.7982,188.6068,188.6159,2533.0
2019-05-16 13:15:00,206.94,207.1,206.94,207.02,1550.0,188.6159,188.7618,188.6159,188.6888,1550.0
2019-05-16 13:20:00,207.08,207.16,207.02,207.08,3441.0,188.7435,188.8164,188.6888,188.7435,3441.0
2019-05-16 13:25:00,207.13,207.36,207.1,207.36,2100.0,188.7891,188.9987,188.7618,188.9987,2100.0
2019-05-16 13:30:00,207.29,207.45,207.29,207.45,4334.0,188.9349,189.0808,188.9349,189.0808,4334.0
2019-05-16 13:35:00,207.44,207.5,207.18,207.18,5850.0,189.0717,189.1263,188.8347,188.8347,5850.0
2019-05-16 13:40:00,207.09,207.17,206.98,207.06,3175.0,188.7526,188.8256,188.6524,188.7253,3175.0
2019-05-16 13:45:00,206.98,207.07,206.81,206.81,3005.0,188.6524,188.7344,188.4974,188.4974,3005.0
2019-05-16 13:50:00,206.8,207.01,206.76,206.98,5409.0,188.4883,188.6797,188.4519,188.6524,5409.0
2019-05-16 13:55:00,206.93,207.2,206.9,207.11,3767.0,188.6068,188.8529,188.5795,188.7709,3767.0
2019-05-16 14:00:00,207.17,207.17,207.09,207.15,2958.0,188.8256,188.8256,188.7526,188.8073,2958.0
2019-05-16 14:05:00,207.02,207.08,206.95,206.95,2900.0,188.6888,188.7435,188.625,188.625,2900.0
2019-05-16 14:10:00,206.92,206.92,206.79,206.86,3303.0,188.5977,188.5977,188.4792,188.543,3303.0
2019-05-16 14:15:00,206.89,206.95,206.84,206.93,4219.0,188.5704,188.625,188.5248,188.6068,4219.0
2019-05-16 14:20:00,206.94,206.96,206.85,206.96,2599.0,188.6159,188.6342,188.5339,188.6342,2599.0
2019-05-16 14:25:00,207.05,207.16,207.01,207.13,4048.0,188.7162,188.8164,188.6797,188.7891,4048.0
2019-05-16 14:30:00,207.13,207.22,207.09,207.15,2230.0,188.7891,188.8711,188.7526,188.8073,2230.0
2019-05-16 14:35:00,207.2,207.35,207.2,207.35,2950.0,188.8529,188.9896,188.8529,188.9896,2950.0
2019-05-16 14:40:00,207.37,207.37,207.17,207.3,8489.0,189.0079,189.0079,188.8256,188.9441,8489.0
2019-05-16 14:45:00,207.3,207.41,207.27,207.34,3213.0,188.9441,189.0443,188.9167,188.9805,3213.0
2019-05-16 14:50:00,207.37,207.41,206.9,206.99,4508.0,189.0079,189.0443,188.5795,188.6615,4508.0
2019-05-16 14:55:00,206.94,207.2,206.94,207.18,4782.0,188.6159,188.8529,188.6159,188.8347,4782.0
2019-05-16 15:00:00,207.17,207.19,206.96,207.05,3888.0,188.8256,188.8438,188.6342,188.7162,3888.0
2019-05-16 15:05:00,207.09,207.1,206.9,207.03,5552.0,188.7526,188.7618,188.5795,188.698,5552.0
2019-05-16 15:10:00,206.97,207.03,206.87,206.9,4756.0,188.6433,188.698,188.5521,188.5795,4756.0
2019-05-16 15:15:00,206.9,206.9,206.69,206.7,5670.0,188.5795,188.5795,188.3881,188.3972,5670.0
2019-05-16 15:20:00,206.68,207.09,206.68,207.06,5356.0,188.379,188.7526,188.379,188.7253,5356.0
2019-05-16 15:25:00,207.09,207.12,206.96,207.08,10061.0,188.7526,188.78,188.6342,188.7435,10061.0
2019-05-16 15:30:00,207.08,207.18,206.99,207.1,7635.0,188.7435,188.8347,188.6615,188.7618,7635.0
2019-05-16 15:35:00,207.14,207.18,206.97,206.97,13521.0,188.7982,188.8347,188.6433,188.6433,13521.0
2019-05-16 15:40:00,207.01,207.08,206.79,206.9,14294.0,188.6797,188.7435,188.4792,188.5795,14294.0
2019-05-16 15:45:00,206.88,207.05,206.88,206.95,13910.0,188.5612,188.7162,188.5612,188.625,13910.0
2019-05-16 15:50:00,206.95,207.0,206.8,206.87,20715.0,188.625,188.6706,188.4883,188.5521,20715.0
2019-05-16 15:55:00,206.89,207.24,206.71,206.86,54791.0,188.5704,188.8894,188.4063,188.543,54791.0
2019-05-17 09:30:00,205.09,206.09,205.02,206.06,35657.0,186.9297,187.8412,186.8659,187.8139,35657.0
2019-05-17 09:35:00,206.06,206.65,206.03,206.58,5910.0,187.8139,188.3516,187.7865,188.2878,5910.0
2019-05-17 09:40:00,206.65,207.47,206.45,207.2,3469.0,188.3516,189.099,188.1693,188.8529,3469.0
2019-05-17 09:45:00,206.88,207.39,206.7,207.25,9776.0,188.5612,189.0261,188.3972,188.8985,9776.0
2019-05-17 09:50:00,207.16,207.23,206.74,206.78,1717.0,188.8164,188.8802,188.4336,188.4701,1717.0
2019-05-17 09:55:00,206.73,207.09,206.68,207.01,4245.0,188.4245,188.7526,188.379,188.6797,4245.0
2019-05-17 10:00:00,206.84,206.98,206.34,206.56,5071.0,188.5248,188.6524,188.0691,188.2696,5071.0
2019-05-17 10:05:00,206.64,206.65,206.3,206.32,1417.0,188.3425,188.3516,188.0326,188.0508,1417.0
2019-05-17 10:10:00,206.4,206.69,206.19,206.22,3389.0,188.1237,188.3881,187.9323,187.9597,3389.0
2019-05-17 10:15:00,206.15,206.49,206.14,206.39,1581.0,187.8959,188.2058,187.8868,188.1146,1581.0
2019-05-17 10:20:00,206.37,206.54,206.37,206.54,1202.0,188.0964,188.2513,188.0964,188.2513,1202.0
2019-05-17 10:25:00,206.57,206.65,206.51,206.62,2021.0,188.2787,188.3516,188.224,188.3243,2021.0
2019-05-17 10:30:00,206.63,206.96,206.57,206.82,2905.0,188.3334,188.6342,188.2787,188.5066,2905.0
2019-05-17 10:35:00,206.84,206.92,206.67,206.78,1884.0,188.5248,188.5977,188.3698,188.4701,1884.0
2019-05-17 10:40:00,206.78,206.9,206.49,206.71,2048.0,188.4701,188.5795,188.2058,188.4063,2048.0
2019-05-17 10:45:00,206.81,206.84,206.63,206.82,3335.0,188.4974,188.5248,188.3334,188.5066,3335.0
2019-05-17 10:50:00,207.0,207.17,206.94,207.02,2200.0,188.6706,188.8256,188.6159,188.6888,2200.0
2019-05-17 10:55:00,207.03,207.51,207.03,207.3,4786.0,188.698,189.1355,188.698,188.9441,4786.0
2019-05-17 11:00:00,207.24,207.47,207.1,207.42,5318.0,188.8894,189.099,188.7618,189.0534,5318.0
2019-05-17 11:05:00,207.36,207.67,207.25,207.55,2832.0,188.9987,189.2813,188.8985,189.1719,2832.0
2019-05-17 11:10:00,207.64,207.67,207.56,207.67,3880.0,189.2539,189.2813,189.181,189.2813,3880.0
2019-05-17 11:15:00,207.61,207.66,207.23,207.23,2802.0,189.2266,189.2722,188.8802,188.8802,2802.0
2019-05-17 11:20:00,207.21,207.35,207.16,207.35,1796.0,188.862,188.9896,188.8164,188.9896,1796.0
2019-05-17 11:25:00,207.35,207.42,207.22,207.23,2174.0,188.9896,189.0534,188.8711,188.8802,2174.0
2019-05-17 11:30:00,207.29,207.45,206.96,206.96,3814.0,188.9349,189.0808,188.6342,188.6342,3814.0
2019-05-17 11:35:00,206.91,206.97,206.87,206.9,6038.0,188.5886,188.6433,188.5521,188.5795,6038.0
2019-05-17 11:40:00,206.7,206.75,206.6,206.64,1792.0,188.3972,188.4428,188.306,188.3425,1792.0
2019-05-17 11:45:00,206.75,206.88,206.64,206.71,1700.0,188.4428,188.5612,188.3425,188.4063,1700.0
2019-05-17 11:50:00,206.57,206.74,206.53,206.63,2410.0,188.2787,188.4336,188.2422,188.3334,2410.0
2019-05-17 11:55:00,206.66,206.83,206.55,206.74,2052.0,188.3607,188.5157,188.2605,188.4336,2052.0
2019-05-17 12:00:00,206.73,206.78,206.67,206.75,1005.0,188.4245,188.4701,188.3698,188.4428,1005.0
2019-05-17 12:05:00,206.66,206.66,206.5,206.5,920.0,188.3607,188.3607,188.2149,188.2149,920.0
2019-05-17 12:10:00,206.49,206.61,206.38,206.41,5400.0,188.2058,188.3151,188.1055,188.1329,5400.0
2019-05-17 12:15:00,206.45,206.78,206.45,206.69,1723.0,188.1693,188.4701,188.1693,188.3881,1723.0
2019-05-17 12:20:00,206.8,206.85,206.76,206.85,1300.0,188.4883,188.5339,188.4519,188.5339,1300.0
2019-05-17 12:25:00,206.79,206.79,206.58,206.61,2594.0,188.4792,188.4792,188.2878,188.3151,2594.0
2019-05-17 12:30:00,206.51,206.65,206.39,206.41,2703.0,188.224,188.3516,188.1146,188.1329,2703.0
2019-05-17 12:35:00,206.47,206.68,206.46,206.61,3980.0,188.1875,188.379,188.1784,188.3151,3980.0
2019-05-17 12:40:00,206.6,206.86,206.54,206.59,4230.0,188.306,188.543,188.2513,188.2969,4230.0
2019-05-17 12:45:00,206.55,206.84,206.55,206.81,2636.0,188.2605,188.5248,188.2605,188.4974,2636.0
2019-05-17 12:50:00,206.81,206.82,206.7,206.81,2598.0,188.4974,188.5066,188.3972,188.4974,2598.0
2019-05-17 12:55:00,206.68,206.68,206.53,206.65,2651.0,188.379,188.379,188.2422,188.3516,2651.0
2019-05-17 13:00:00,206.62,206.88,206.6,206.73,2329.0,188.3243,188.5612,188.306,188.4245,2329.0
2019-05-17 13:05:00,206.77,206.93,206.77,206.88,2752.0,188.461,188.6068,188.461,188.5612,2752.0
2019-05-17 13:10:00,206.87,206.89,206.73,206.74,2400.0,188.5521,188.5704,188.4245,188.4336,2400.0
2019-05-17 13:15:00,206.73,206.77,206.61,206.68,3094.0,188.4245,188.461,188.3151,188.379,3094.0
2019-05-17 13:20:00,206.63,206.67,206.47,206.5,3427.0,188.3334,188.3698,188.1875,188.2149,3427.0
2019-05-17 13:25:00,206.45,206.63,206.45,206.62,3004.0,188.1693,188.3334,188.1693,188.3243,3004.0
2019-05-17 13:30:00,206.54,206.59,206.43,206.59,2776.0,188.2513,188.2969,188.1511,188.2969,2776.0
2019-05-17 13:35:00,206.56,206.66,206.55,206.62,2279.0,188.2696,188.3607,188.2605,188.3243,2279.0
2019-05-17 13:40:00,206.65,206.73,206.51,206.59,5010.0,188.3516,188.4245,188.224,188.2969,5010.0
2019-05-17 13:45:00,206.67,206.83,206.55,206.83,2925.0,188.3698,188.5157,188.2605,188.5157,2925.0
2019-05-17 13:50:00,206.69,206.79,206.64,206.67,1505.0,188.3881,188.4792,188.3425,188.3698,1505.0
2019-05-17 13:55:00,206.66,206.75,206.63,206.74,1819.0,188.3607,188.4428,188.3334,188.4336,1819.0
2019-05-17 14:00:00,206.72,206.75,206.56,206.65,2713.0,188.4154,188.4428,188.2696,188.3516,2713.0
2019-05-17 14:05:00,206.62,206.63,206.52,206.63,1600.0,188.3243,188.3334,188.2331,188.3334,1600.0
2019-05-17 14:10:00,206.58,206.58,206.3,206.39,1566.0,188.2878,188.2878,188.0326,188.1146,1566.0
2019-05-17 14:15:00,206.32,206.37,205.91,206.04,8286.0,188.0508,188.0964,187.6771,187.7956,8286.0
2019-05-17 14:20:00,206.12,206.13,205.91,205.96,2536.0,187.8685,187.8777,187.6771,187.7227,2536.0
2019-05-17 14:25:00,205.78,205.83,205.59,205.68,3490.0,187.5586,187.6042,187.3855,187.4675,3490.0
2019-05-17 14:30:00,205.69,205.92,205.61,205.91,5736.0,187.4766,187.6862,187.4037,187.6771,5736.0
2019-05-17 14:35:00,205.91,205.96,205.88,205.89,4888.0,187.6771,187.7227,187.6498,187.6589,4888.0
2019-05-17 14:40:00,205.91,205.99,205.65,205.95,4554.0,187.6771,187.75,187.4402,187.7136,4554.0
2019-05-17 14:45:00,205.93,205.95,205.75,205.75,3200.0,187.6954,187.7136,187.5313,187.5313,3200.0
2019-05-17 14:50:00,205.76,205.94,205.64,205.64,3501.0,187.5404,187.7045,187.431,187.431,3501.0
2019-05-17 14:55:00,205.6,205.89,205.6,205.85,6401.0,187.3946,187.6589,187.3946,187.6224,6401.0
2019-05-17 15:00:00,205.8,205.88,205.48,205.48,7735.0,187.5769,187.6498,187.2852,187.2852,7735.0
2019-05-17 15:05:00,205.45,205.48,205.18,205.29,8464.0,187.2579,187.2852,187.0118,187.112,8464.0
2019-05-17 15:10:00,205.2,205.3,205.07,205.11,18442.0,187.03,187.1211,186.9115,186.948,18442.0
2019-05-17 15:15:00,205.07,205.19,204.77,205.14,13219.0,186.9115,187.0209,186.6381,186.9753,13219.0
2019-05-17 15:20:00,205.17,205.54,205.17,205.54,14093.0,187.0027,187.3399,187.0027,187.3399,14093.0
2019-05-17 15:25:00,205.54,205.66,205.38,205.62,7604.0,187.3399,187.4493,187.1941,187.4128,7604.0
2019-05-17 15:30:00,205.6,205.62,205.06,205.2,12964.0,187.3946,187.4128,186.9024,187.03,12964.0
2019-05-17 15:35:00,205.24,205.45,205.17,205.18,17204.0,187.0665,187.2579,187.0027,187.0118,17204.0
2019-05-17 15:40:00,205.18,205.33,204.89,205.12,17555.0,187.0118,187.1485,186.7475,186.9571,17555.0
2019-05-17 15:45:00,205.1,205.23,204.77,205.0,24375.0,186.9389,187.0573,186.6381,186.8477,24375.0
2019-05-17 15:50:00,205.02,205.35,204.9,205.05,31424.0,186.8659,187.1667,186.7566,186.8933,31424.0
2019-05-17 15:55:00,205.09,205.18,204.8,204.93,106839.0,186.9297,187.0118,186.6654,186.7839,106839.0
2019-05-20 09:30:00,204.59,205.33,204.26,204.72,23032.0,186.474,187.1485,186.1732,186.5925,23032.0
2019-05-20 09:35:00,204.8,204.8,204.31,204.7,3087.0,186.6654,186.6654,186.2188,186.5743,3087.0
2019-05-20 09:40:00,204.69,204.78,204.3,204.39,11232.0,186.5652,186.6472,186.2097,186.2917,11232.0
2019-05-20 09:45:00,204.34,205.11,204.34,204.58,8270.0,186.2462,186.948,186.2462,186.4649,8270.0
2019-05-20 09:50:00,204.43,204.43,203.71,204.09,14896.0,186.3282,186.3282,185.6719,186.0183,14896.0
2019-05-20 09:55:00,204.2,205.12,204.2,204.35,9500.0,186.1185,186.9571,186.1185,186.2553,9500.0
2019-05-20 10:00:00,204.4,204.56,203.7,204.41,5892.0,186.3008,186.4467,185.6628,186.31,5892.0
2019-05-20 10:05:00,204.54,204.88,204.46,204.59,7800.0,186.4284,186.7383,186.3555,186.474,7800.0
2019-05-20 10:10:00,204.48,204.88,204.31,204.77,4022.0,186.3738,186.7383,186.2188,186.6381,4022.0
2019-05-20 10:15:00,204.69,204.87,204.24,204.24,3565.0,186.5652,186.7292,186.155,186.155,3565.0
2019-05-20 10:20:00,204.24,204.6,204.13,204.6,5400.0,186.155,186.4831,186.0547,186.4831,5400.0
2019-05-20 10:25:00,204.59,204.81,204.55,204.66,4362.0,186.474,186.6745,186.4376,186.5378,4362.0
2019-05-20 10:30:00,204.63,204.85,204.62,204.83,4496.0,186.5105,186.711,186.5014,186.6928,4496.0
2019-05-20 10:35:00,204.89,205.23,204.71,205.05,7640.0,186.7475,187.0573,186.5834,186.8933,7640.0
2019-05-20 10:40:00,205.02,205.15,204.93,204.93,8601.0,186.8659,186.9844,186.7839,186.7839,8601.0
2019-05-20 10:45:00,205.02,205.02,204.61,204.62,8807.0,186.8659,186.8659,186.4922,186.5014,8807.0
2019-05-20 10:50:00,204.55,204.63,204.3,204.55,9846.0,186.4376,186.5105,186.2097,186.4376,9846.0
2019-05-20 10:55:00,204.43,204.85,204.43,204.84,6992.0,186.3282,186.711,186.3282,186.7019,6992.0
2019-05-20 11:00:00,204.87,204.93,204.43,204.62,6391.0,186.7292,186.7839,186.3282,186.5014,6391.0
2019-05-20 11:05:00,204.56,204.63,204.44,204.55,3770.0,186.4467,186.5105,186.3373,186.4376,3770.0
2019-05-20 11:10:00,204.64,204.8,204.48,204.55,3300.0,186.5196,186.6654,186.3738,186.4376,3300.0
2019-05-20 11:15:00,204.5,204.65,204.32,204.37,5475.0,186.392,186.5287,186.2279,186.2735,5475.0
2019-05-20 11:20:00,204.37,204.52,204.25,204.36,4970.0,186.2735,186.4102,186.1641,186.2644,4970.0
2019-05-20 11:25:00,204.3,204.39,204.21,204.27,5062.0,186.2097,186.2917,186.1277,186.1824,5062.0
2019-05-20 11:30:00,204.32,204.48,204.14,204.36,8462.0,186.2279,186.3738,186.0639,186.2644,8462.0
2019-05-20 11:35:00,204.2,204.28,203.85,203.86,6004.0,186.1185,186.1915,185.7995,185.8087,6004.0
2019-05-20 11:40:00,204.0,204.14,203.9,204.08,3596.0,185.9363,186.0639,185.8451,186.0092,3596.0
2019-05-20 11:45:00,204.08,204.23,203.99,204.01,4119.0,186.0092,186.1459,185.9271,185.9454,4119.0
2019-05-20 11:50:00,204.01,204.1,203.85,203.85,5162.0,185.9454,186.0274,185.7995,185.7995,5162.0
2019-05-20 11:55:00,203.91,203.91,203.59,203.81,2993.0,185.8542,185.8542,185.5626,185.7631,2993.0
2019-05-20 12:00:00,203.85,204.01,203.75,203.96,25393.0,185.7995,185.9454,185.7084,185.8998,25393.0
2019-05-20 12:05:00,203.99,204.21,203.97,204.21,5343.0,185.9271,186.1277,185.9089,186.1277,5343.0
2019-05-20 12:10:00,204.17,204.3,204.12,204.25,3502.0,186.0912,186.2097,186.0456,186.1641,3502.0
2019-05-20 12:15:00,204.3,204.39,204.24,204.31,4118.0,186.2097,186.2917,186.155,186.2188,4118.0
2019-05-20 12:20:00,204.29,204.29,204.09,204.11,4827.0,186.2006,186.2006,186.0183,186.0365,4827.0
2019-05-20 12:25:00,204.03,204.11,203.71,203.77,4900.0,185.9636,186.0365,185.6719,185.7266,4900.0
2019-05-20 12:30:00,203.77,203.83,203.48,203.65,7532.0,185.7266,185.7813,185.4623,185.6173,7532.0
2019-05-20 12:35:00,203.66,203.95,203.64,203.91,4202.0,185.6264,185.8907,185.6081,185.8542,4202.0
2019-05-20 12:40:00,203.93,203.93,203.73,203.77,5372.0,185.8725,185.8725,185.6902,185.7266,5372.0
2019-05-20 12:45:00,203.73,203.84,203.72,203.76,4347.0,185.6902,185.7904,185.6811,185.7175,4347.0
2019-05-20 12:50:00,203.82,203.86,203.69,203.79,5092.0,185.7722,185.8087,185.6537,185.7449,5092.0
2019-05-20 12:55:00,203.71,203.75,203.44,203.45,4693.0,185.6719,185.7084,185.4258,185.435,4693.0
2019-05-20 13:00:00,203.46,203.61,203.41,203.46,3807.0,185.4441,185.5808,185.3985,185.4441,3807.0
2019-05-20 13:05:00,203.5,203.55,203.34,203.54,5168.0,185.4805,185.5261,185.3347,185.517,5168.0
2019-05-20 13:10:00,203.55,203.57,203.43,203.48,8557.0,185.5261,185.5443,185.4167,185.4623,8557.0
2019-05-20 13:15:00,203.48,203.74,203.48,203.7,2909.0,185.4623,185.6993,185.4623,185.6628,2909.0
2019-05-20 13:20:00,203.72,203.72,203.39,203.47,4547.0,185.6811,185.6811,185.3803,185.4532,4547.0
2019-05-20 13:25:00,203.55,203.68,203.42,203.61,4382.0,185.5261,185.6446,185.4076,185.5808,4382.0
2019-05-20 13:30:00,203.58,203.74,203.58,203.71,3303.0,185.5534,185.6993,185.5534,185.6719,3303.0
2019-05-20 13:35:00,203.65,203.86,203.61,203.8,4972.0,185.6173,185.8087,185.5808,185.754,4972.0
2019-05-20 13:40:00,203.73,203.81,203.64,203.65,2403.0,185.6902,185.7631,185.6081,185.6173,2403.0
2019-05-20 13:45:00,203.68,203.81,203.68,203.72,5218.0,185.6446,185.7631,185.6446,185.6811,5218.0
2019-05-20 13:50:00,203.7,203.81,203.57,203.75,3240.0,185.6628,185.7631,185.5443,185.7084,3240.0
2019-05-20 13:55:00,203.72,203.74,203.56,203.71,4802.0,185.6811,185.6993,185.5352,185.6719,4802.0
2019-05-20 14:00:00,203.74,203.82,203.6,203.61,3200.0,185.6993,185.7722,185.5717,185.5808,3200.0
2019-05-20 14:05:00,203.63,203.75,203.52,203.52,4679.0,185.599,185.7084,185.4988,185.4988,4679.0
2019-05-20 14:10:00,203.53,203.65,203.49,203.51,3817.0,185.5079,185.6173,185.4714,185.4896,3817.0
2019-05-20 14:15:00,203.43,203.51,203.42,203.46,1018.0,185.4167,185.4896,185.4076,185.4441,1018.0
2019-05-20 14:20:00,203.5,203.54,203.42,203.45,2960.0,185.4805,185.517,185.4076,185.435,2960.0
2019-05-20 14:25:00,203.46,203.54,203.35,203.54,4204.0,185.4441,185.517,185.3438,185.517,4204.0
2019-05-20 14:30:00,203.57,203.63,203.39,203.39,2606.0,185.5443,185.599,185.3803,185.3803,2606.0
2019-05-20 14:35:00,203.38,203.38,203.14,203.2,5648.0,185.3712,185.3712,185.1524,185.2071,5648.0
2019-05-20 14:40:00,203.24,203.31,203.18,203.23,3958.0,185.2436,185.3074,185.1889,185.2344,3958.0
2019-05-20 14:45:00,203.18,203.23,203.07,203.13,3401.0,185.1889,185.2344,185.0886,185.1433,3401.0
2019-05-20 14:50:00,203.11,203.36,203.11,203.24,4396.0,185.1251,185.3529,185.1251,185.2436,4396.0
2019-05-20 14:55:00,203.22,203.31,203.15,203.26,6320.0,185.2253,185.3074,185.1615,185.2618,6320.0
2019-05-20 15:00:00,203.27,203.32,203.12,203.15,5265.0,185.2709,185.3165,185.1342,185.1615,5265.0
2019-05-20 15:05:00,203.12,203.18,202.91,202.93,10926.0,185.1342,185.1889,184.9428,184.961,10926.0
2019-05-20 15:10:00,202.93,202.95,202.73,202.88,7381.0,184.961,184.9792,184.7787,184.9154,7381.0
2019-05-20 15:15:00,202.83,203.05,202.83,203.01,6045.0,184.8699,185.0704,184.8699,185.0339,6045.0
2019-05-20 15:20:00,202.99,203.07,202.69,202.76,5617.0,185.0157,185.0886,184.7423,184.8061,5617.0
2019-05-20 15:25:00,202.76,202.96,202.7,202.96,6201.0,184.8061,184.9883,184.7514,184.9883,6201.0
2019-05-20 15:30:00,202.94,203.09,202.87,202.92,8751.0,184.9701,185.1068,184.9063,184.9519,8751.0
2019-05-20 15:35:00,202.92,203.18,202.9,203.09,15509.0,184.9519,185.1889,184.9337,185.1068,15509.0
2019-05-20 15:40:00,203.1,203.15,202.96,203.07,15909.0,185.116,185.1615,184.9883,185.0886,15909.0
2019-05-20 15:45:00,203.04,203.12,202.93,202.94,16952.0,185.0613,185.1342,184.961,184.9701,16952.0
2019-05-20 15:50:00,202.92,203.13,202.85,203.11,31542.0,184.9519,185.1433,184.8881,185.1251,31542.0
2019-05-20 15:55:00,203.04,203.31,202.96,203.11,83957.0,185.0613,185.3074,184.9883,185.1251,83957.0
2019-05-21 09:30:00,205.04,206.78,204.11,204.18,17811.0,186.8842,188.4701,186.0365,186.1003,17811.0
2019-05-21 09:35:00,204.03,204.56,203.91,204.49,17807.0,185.9636,186.4467,185.8542,186.3829,17807.0
2019-05-21 09:40:00,204.49,205.01,204.22,204.58,11444.0,186.3829,186.8568,186.1368,186.4649,11444.0
2019-05-21 09:45:00,204.67,205.67,204.59,205.34,12811.0,186.5469,187.4584,186.474,187.1576,12811.0
2019-05-21 09:50:00,205.35,205.63,205.31,205.62,39273.0,187.1667,187.4219,187.1303,187.4128,39273.0
2019-05-21 09:55:00,205.71,205.93,205.54,205.93,6301.0,187.4948,187.6954,187.3399,187.6954,6301.0
2019-05-21 10:00:00,205.82,206.21,205.75,206.03,24117.0,187.5951,187.9506,187.5313,187.7865,24117.0
2019-05-21 10:05:00,206.06,206.17,205.85,206.1,6170.0,187.8139,187.9141,187.6224,187.8503,6170.0
2019-05-21 10:10:00,206.08,206.12,205.5,205.5,7072.0,187.8321,187.8685,187.3034,187.3034,7072.0
2019-05-21 10:15:00,205.58,205.92,205.55,205.9,9803.0,187.3764,187.6862,187.349,187.668,9803.0
2019-05-21 10:20:00,205.95,205.96,205.73,205.77,5723.0,187.7136,187.7227,187.5131,187.5495,5723.0
2019-05-21 10:25:00,205.78,205.81,205.44,205.59,9817.0,187.5586,187.586,187.2487,187.3855,9817.0
2019-05-21 10:30:00,205.56,205.89,205.44,205.89,7286.0,187.3581,187.6589,187.2487,187.6589,7286.0
2019-05-21 10:35:00,205.87,205.95,205.71,205.82,11340.0,187.6407,187.7136,187.4948,187.5951,11340.0
2019-05-21 10:40:00,205.88,206.05,205.77,205.97,5953.0,187.6498,187.8047,187.5495,187.7318,5953.0
2019-05-21 10:45:00,206.03,206.27,205.84,206.08,7111.0,187.7865,188.0053,187.6133,187.8321,7111.0
2019-05-21 10:50:00,206.09,206.22,206.07,206.21,4393.0,187.8412,187.9597,187.823,187.9506,4393.0
2019-05-21 10:55:00,206.19,206.68,206.19,206.58,31311.0,187.9323,188.379,187.9323,188.2878,31311.0
2019-05-21 11:00:00,206.59,206.62,205.99,206.03,64292.0,188.2969,188.3243,187.75,187.7865,64292.0
2019-05-21 11:05:00,206.05,206.16,205.46,205.69,26241.0,187.8047,187.905,187.267,187.4766,26241.0
2019-05-21 11:10:00,205.72,205.73,204.94,204.94,45016.0,187.504,187.5131,186.793,186.793,45016.0
2019-05-21 11:15:00,204.99,205.16,204.63,204.64,22355.0,186.8386,186.9935,186.5105,186.5196,22355.0
2019-05-21 11:20:00,204.55,204.66,204.03,204.06,20589.0,186.4376,186.5378,185.9636,185.9909,20589.0
2019-05-21 11:25:00,204.1,204.1,203.44,203.45,36756.0,186.0274,186.0274,185.4258,185.435,36756.0
2019-05-21 11:30:00,203.49,204.03,203.27,203.92,84830.0,185.4714,185.9636,185.2709,185.8633,84830.0
2019-05-21 11:35:00,203.9,204.21,203.56,203.61,33909.0,185.8451,186.1277,185.5352,185.5808,33909.0
2019-05-21 11:40:00,203.48,203.75,203.31,203.58,19687.0,185.4623,185.7084,185.3074,185.5534,19687.0
2019-05-21 11:45:00,203.59,203.63,203.36,203.42,15630.0,185.5626,185.599,185.3529,185.4076,15630.0
2019-05-21 11:50:00,203.44,203.44,203.07,203.37,10903.0,185.4258,185.4258,185.0886,185.362,10903.0
2019-05-21 11:55:00,203.4,203.55,203.39,203.39,8331.0,185.3894,185.5261,185.3803,185.3803,8331.0
2019-05-21 12:00:00,203.41,203.67,203.39,203.47,11580.0,185.3985,185.6355,185.3803,185.4532,11580.0
2019-05-21 12:05:00,203.47,203.57,203.42,203.55,6046.0,185.4532,185.5443,185.4076,185.5261,6046.0
2019-05-21 12:10:00,203.51,203.57,203.29,203.37,13402.0,185.4896,185.5443,185.2891,185.362,13402.0
2019-05-21 12:15:00,203.39,203.45,202.93,203.19,18336.0,185.3803,185.435,184.961,185.198,18336.0
2019-05-21 12:20:00,203.19,203.42,203.08,203.19,14107.0,185.198,185.4076,185.0977,185.198,14107.0
2019-05-21 12:25:00,203.19,203.33,203.1,203.24,16331.0,185.198,185.3256,185.116,185.2436,16331.0
2019-05-21 12:30:00,203.23,203.37,203.16,203.2,21247.0,185.2344,185.362,185.1706,185.2071,21247.0
2019-05-21 12:35:00,203.22,203.27,203.07,203.15,5669.0,185.2253,185.2709,185.0886,185.1615,5669.0
2019-05-21 12:40:00,203.15,203.31,203.15,203.29,12981.0,185.1615,185.3074,185.1615,185.2891,12981.0
2019-05-21 12:45:00,203.27,203.34,203.22,203.28,15725.0,185.2709,185.3347,185.2253,185.28,15725.0
2019-05-21 12:50:00,203.27,203.43,203.2,203.27,33027.0,185.2709,185.4167,185.2071,185.2709,33027.0
2019-05-21 12:55:00,203.26,203.32,203.22,203.28,26935.0,185.2618,185.3165,185.2253,185.28,26935.0
2019-05-21 13:00:00,203.28,203.86,203.26,203.67,63854.0,185.28,185.8087,185.2618,185.6355,63854.0
2019-05-21 13:05:00,203.69,203.74,203.45,203.54,9172.0,185.6537,185.6993,185.435,185.517,9172.0
2019-05-21 13:10:00,203.54,203.65,203.25,203.35,26452.0,185.517,185.6173,185.2527,185.3438,26452.0
2019-05-21 13:15:00,203.38,203.44,203.28,203.33,20864.0,185.3712,185.4258,185.28,185.3256,20864.0
2019-05-21 13:20:00,203.31,203.39,203.22,203.25,31859.0,185.3074,185.3803,185.2253,185.2527,31859.0
2019-05-21 13:25:00,203.25,203.25,203.13,203.18,6810.0,185.2527,185.2527,185.1433,185.1889,6810.0
2019-05-21 13:30:00,203.15,203.22,203.06,203.12,11845.0,185.1615,185.2253,185.0795,185.1342,11845.0
2019-05-21 13:35:00,203.15,203.3,203.15,203.25,8828.0,185.1615,185.2982,185.1615,185.2527,8828.0
2019-05-21 13:40:00,203.25,203.3,203.17,203.29,15175.0,185.2527,185.2982,185.1798,185.2891,15175.0
2019-05-21 13:45:00,203.33,203.8,203.26,203.68,35978.0,185.3256,185.754,185.2618,185.6446,35978.0
2019-05-21 13:50:00,203.66,203.91,203.66,203.86,17739.0,185.6264,185.8542,185.6264,185.8087,17739.0
2019-05-21 13:55:00,203.9,204.44,203.87,204.0,16001.0,185.8451,186.3373,185.8178,185.9363,16001.0
2019-05-21 14:00:00,204.09,204.53,204.09,204.28,9848.0,186.0183,186.4193,186.0183,186.1915,9848.0
2019-05-21 14:05:00,204.29,204.33,204.14,204.31,7725.0,186.2006,186.237,186.0639,186.2188,7725.0
2019-05-21 14:10:00,204.32,204.41,204.23,204.27,6969.0,186.2279,186.31,186.1459,186.1824,6969.0
2019-05-21 14:15:00,204.33,204.86,204.33,204.69,4979.0,186.237,186.7201,186.237,186.5652,4979.0
2019-05-21 14:20:00,204.6,204.73,204.51,204.73,4774.0,186.4831,186.6016,186.4011,186.6016,4774.0
2019-05-21 14:25:00,204.7,204.96,204.67,204.82,7145.0,186.5743,186.8113,186.5469,186.6836,7145.0
2019-05-21 14:30:00,204.82,204.85,204.61,204.72,3978.0,186.6836,186.711,186.4922,186.5925,3978.0
2019-05-21 14:35:00,204.69,204.77,204.69,204.77,6016.0,186.5652,186.6381,186.5652,186.6381,6016.0
2019-05-21 14:40:00,204.76,204.8,204.53,204.61,7430.0,186.629,186.6654,186.4193,186.4922,7430.0
2019-05-21 14:45:00,204.61,204.84,204.55,204.63,4961.0,186.4922,186.7019,186.4376,186.5105,4961.0
2019-05-21 14:50:00,204.61,204.88,204.6,204.77,11987.0,186.4922,186.7383,186.4831,186.6381,11987.0
2019-05-21 14:55:00,204.75,204.8,204.67,204.69,7203.0,186.6198,186.6654,186.5469,186.5652,7203.0
2019-05-21 15:00:00,204.65,204.65,204.38,204.48,6400.0,186.5287,186.5287,186.2826,186.3738,6400.0
2019-05-21 15:05:00,204.55,204.71,204.55,204.67,4354.0,186.4376,186.5834,186.4376,186.5469,4354.0
2019-05-21 15:10:00,204.61,204.88,204.6,204.84,12045.0,186.4922,186.7383,186.4831,186.7019,12045.0
2019-05-21 15:15:00,204.84,204.88,204.64,204.82,10635.0,186.7019,186.7383,186.5196,186.6836,10635.0
2019-05-21 15:20:00,204.84,204.9,204.65,204.66,6997.0,186.7019,186.7566,186.5287,186.5378,6997.0
2019-05-21 15:25:00,204.67,204.89,204.62,204.83,20201.0,186.5469,186.7475,186.5014,186.6928,20201.0
2019-05-21 15:30:00,204.84,205.02,204.82,204.82,6902.0,186.7019,186.8659,186.6836,186.6836,6902.0
2019-05-21 15:35:00,204.82,205.06,204.82,204.98,9212.0,186.6836,186.9024,186.6836,186.8295,9212.0
2019-05-21 15:40:00,204.98,205.11,204.89,204.9,7929.0,186.8295,186.948,186.7475,186.7566,7929.0
2019-05-21 15:45:00,204.88,205.0,204.82,204.9,13113.0,186.7383,186.8477,186.6836,186.7566,13113.0
2019-05-21 15:50:00,204.93,204.99,204.69,204.8,13945.0,186.7839,186.8386,186.5652,186.6654,13945.0
2019-05-21 15:55:00,204.77,205.0,204.7,205.0,45443.0,186.6381,186.8477,186.5743,186.8477,45443.0
2019-05-22 09:30:00,204.5,204.68,203.54,203.87,14632.0,186.392,186.556,185.517,185.8178,14632.0
2019-05-22 09:35:00,203.74,203.74,203.28,203.63,7917.0,185.6993,185.6993,185.28,185.599,7917.0
2019-05-22 09:40:00,203.59,203.8,203.04,203.64,12679.0,185.5626,185.754,185.0613,185.6081,12679.0
2019-05-22 09:45:00,203.63,204.05,203.6,203.98,2500.0,185.599,185.9818,185.5717,185.918,2500.0
2019-05-22 09:50:00,203.89,204.36,203.89,203.92,16546.0,185.836,186.2644,185.836,185.8633,16546.0
2019-05-22 09:55:00,204.01,204.1,203.94,203.94,7528.0,185.9454,186.0274,185.8816,185.8816,7528.0
2019-05-22 10:00:00,204.04,204.12,203.98,204.0,5448.0,185.9727,186.0456,185.918,185.9363,5448.0
2019-05-22 10:05:00,204.01,204.06,203.72,203.73,3111.0,185.9454,185.9909,185.6811,185.6902,3111.0
2019-05-22 10:10:00,203.79,203.79,203.46,203.52,4248.0,185.7449,185.7449,185.4441,185.4988,4248.0
2019-05-22 10:15:00,203.57,204.44,203.57,204.44,8558.0,185.5443,186.3373,185.5443,186.3373,8558.0
2019-05-22 10:20:00,204.38,204.99,204.32,204.98,4184.0,186.2826,186.8386,186.2279,186.8295,4184.0
2019-05-22 10:25:00,204.98,205.37,204.97,205.28,20325.0,186.8295,187.1849,186.8204,187.1029,20325.0
2019-05-22 10:30:00,205.3,205.42,205.17,205.2,7191.0,187.1211,187.2305,187.0027,187.03,7191.0
2019-05-22 10:35:00,205.21,205.41,205.02,205.11,3400.0,187.0391,187.2214,186.8659,186.948,3400.0
2019-05-22 10:40:00,205.09,205.1,204.71,204.89,4101.0,186.9297,186.9389,186.5834,186.7475,4101.0
2019-05-22 10:45:00,204.98,204.98,204.6,204.6,4658.0,186.8295,186.8295,186.4831,186.4831,4658.0
2019-05-22 10:50:00,204.66,204.91,204.49,204.62,10918.0,186.5378,186.7657,186.3829,186.5014,10918.0
2019-05-22 10:55:00,204.7,204.76,204.55,204.76,3902.0,186.5743,186.629,186.4376,186.629,3902.0
2019-05-22 11:00:00,204.8,204.8,204.49,204.62,1859.0,186.6654,186.6654,186.3829,186.5014,1859.0
2019-05-22 11:05:00,204.58,204.59,204.43,204.43,1335.0,186.4649,186.474,186.3282,186.3282,1335.0
2019-05-22 11:10:00,204.5,204.79,204.45,204.79,4301.0,186.392,186.6563,186.3464,186.6563,4301.0
2019-05-22 11:15:00,204.78,204.91,204.74,204.86,1945.0,186.6472,186.7657,186.6107,186.7201,1945.0
2019-05-22 11:20:00,204.89,204.93,204.78,204.86,4554.0,186.7475,186.7839,186.6472,186.7201,4554.0
2019-05-22 11:25:00,204.92,204.93,204.61,204.72,3068.0,186.7748,186.7839,186.4922,186.5925,3068.0
2019-05-22 11:30:00,204.8,204.89,204.75,204.77,2100.0,186.6654,186.7475,186.6198,186.6381,2100.0
2019-05-22 11:35:00,204.82,204.82,204.72,204.72,1200.0,186.6836,186.6836,186.5925,186.5925,1200.0
2019-05-22 11:40:00,204.68,204.98,204.68,204.82,3305.0,186.556,186.8295,186.556,186.6836,3305.0
2019-05-22 11:45:00,204.87,204.97,204.79,204.85,1500.0,186.7292,186.8204,186.6563,186.711,1500.0
2019-05-22 11:50:00,204.91,205.03,204.86,204.92,1620.0,186.7657,186.8751,186.7201,186.7748,1620.0
2019-05-22 11:55:00,204.92,205.02,204.87,204.99,14753.0,186.7748,186.8659,186.7292,186.8386,14753.0
2019-05-22 12:00:00,204.94,204.99,204.85,204.88,11964.0,186.793,186.8386,186.711,186.7383,11964.0
2019-05-22 12:05:00,204.9,204.99,204.88,204.98,7375.0,186.7566,186.8386,186.7383,186.8295,7375.0
2019-05-22 12:10:00,204.92,204.92,204.63,204.76,4007.0,186.7748,186.7748,186.5105,186.629,4007.0
2019-05-22 12:15:00,204.93,204.96,204.84,204.84,1523.0,186.7839,186.8113,186.7019,186.7019,1523.0
2019-05-22 12:20:00,204.89,204.9,204.81,204.87,2888.0,186.7475,186.7566,186.6745,186.7292,2888.0
2019-05-22 12:25:00,204.88,204.99,204.84,204.98,1621.0,186.7383,186.8386,186.7019,186.8295,1621.0
2019-05-22 12:30:00,204.98,204.98,204.64,204.73,3202.0,186.8295,186.8295,186.5196,186.6016,3202.0
2019-05-22 12:35:00,204.75,204.75,204.7,204.7,2645.0,186.6198,186.6198,186.5743,186.5743,2645.0
2019-05-22 12:40:00,204.72,204.72,204.65,204.67,1442.0,186.5925,186.5925,186.5287,186.5469,1442.0
2019-05-22 12:45:00,204.64,204.75,204.58,204.59,2300.0,186.5196,186.6198,186.4649,186.474,2300.0
2019-05-22 12:50:00,204.59,204.6,204.44,204.45,1300.0,186.474,186.4831,186.3373,186.3464,1300.0
2019-05-22 12:55:00,204.44,204.49,204.3,204.3,3700.0,186.3373,186.3829,186.2097,186.2097,3700.0
2019-05-22 13:00:00,204.31,204.32,203.9,203.94,10908.0,186.2188,186.2279,185.8451,185.8816,10908.0
2019-05-22 13:05:00,203.97,204.12,203.88,203.98,5015.0,185.9089,186.0456,185.8269,185.918,5015.0
2019-05-22 13:10:00,203.93,204.07,203.88,204.04,1100.0,185.8725,186.0001,185.8269,185.9727,1100.0
2019-05-22 13:15:00,204.01,204.11,204.01,204.06,1000.0,185.9454,186.0365,185.9454,185.9909,1000.0
2019-05-22 13:20:00,204.07,204.21,203.91,204.05,5507.0,186.0001,186.1277,185.8542,185.9818,5507.0
2019-05-22 13:25:00,204.08,204.21,204.05,204.18,1600.0,186.0092,186.1277,185.9818,186.1003,1600.0
2019-05-22 13:30:00,204.2,204.2,204.06,204.09,3405.0,186.1185,186.1185,185.9909,186.0183,3405.0
2019-05-22 13:35:00,204.08,204.16,204.05,204.15,2771.0,186.0092,186.0821,185.9818,186.073,2771.0
2019-05-22 13:40:00,204.16,204.35,204.0,204.0,7274.0,186.0821,186.2553,185.9363,185.9363,7274.0
2019-05-22 13:45:00,204.0,204.01,203.74,204.01,4735.0,185.9363,185.9454,185.6993,185.9454,4735.0
2019-05-22 13:50:00,204.01,204.02,203.89,203.97,3156.0,185.9454,185.9545,185.836,185.9089,3156.0
2019-05-22 13:55:00,204.02,204.19,203.94,204.06,3634.0,185.9545,186.1094,185.8816,185.9909,3634.0
2019-05-22 14:00:00,203.98,204.05,203.88,203.92,5002.0,185.918,185.9818,185.8269,185.8633,5002.0
2019-05-22 14:05:00,203.94,204.39,203.92,204.37,4271.0,185.8816,186.2917,185.8633,186.2735,4271.0
2019-05-22 14:10:00,204.33,204.36,204.07,204.09,5854.0,186.237,186.2644,186.0001,186.0183,5854.0
2019-05-22 14:15:00,204.1,204.12,203.96,204.02,3904.0,186.0274,186.0456,185.8998,185.9545,3904.0
2019-05-22 14:20:00,204.11,204.26,204.11,204.19,4253.0,186.0365,186.1732,186.0365,186.1094,4253.0
2019-05-22 14:25:00,204.19,204.32,204.13,204.21,5715.0,186.1094,186.2279,186.0547,186.1277,5715.0
2019-05-22 14:30:00,204.26,204.31,204.14,204.25,7010.0,186.1732,186.2188,186.0639,186.1641,7010.0
2019-05-22 14:35:00,204.27,204.35,204.16,204.16,6552.0,186.1824,186.2553,186.0821,186.0821,6552.0
2019-05-22 14:40:00,204.15,204.26,204.15,204.24,4085.0,186.073,186.1732,186.073,186.155,4085.0
2019-05-22 14:45:00,204.19,204.44,204.19,204.3,10233.0,186.1094,186.3373,186.1094,186.2097,10233.0
2019-05-22 14:50:00,204.28,204.34,204.19,204.24,5796.0,186.1915,186.2462,186.1094,186.155,5796.0
2019-05-22 14:55:00,204.25,204.36,204.23,204.3,4900.0,186.1641,186.2644,186.1459,186.2097,4900.0
2019-05-22 15:00:00,204.27,204.38,204.23,204.28,6551.0,186.1824,186.2826,186.1459,186.1915,6551.0
2019-05-22 15:05:00,204.25,204.46,204.25,204.46,4772.0,186.1641,186.3555,186.1641,186.3555,4772.0
2019-05-22 15:10:00,204.46,204.55,204.42,204.5,9027.0,186.3555,186.4376,186.3191,186.392,9027.0
2019-05-22 15:15:00,204.5,204.61,204.4,204.61,42185.0,186.392,186.4922,186.3008,186.4922,42185.0
2019-05-22 15:20:00,204.59,204.87,204.53,204.78,10684.0,186.474,186.7292,186.4193,186.6472,10684.0
2019-05-22 15:25:00,204.86,205.0,204.78,204.9,8448.0,186.7201,186.8477,186.6472,186.7566,8448.0
2019-05-22 15:30:00,204.93,205.13,204.78,205.13,8540.0,186.7839,186.9662,186.6472,186.9662,8540.0
2019-05-22 15:35:00,205.14,205.14,204.92,205.02,8270.0,186.9753,186.9753,186.7748,186.8659,8270.0
2019-05-22 15:40:00,205.04,205.04,204.9,204.9,6998.0,186.8842,186.8842,186.7566,186.7566,6998.0
2019-05-22 15:45:00,204.92,204.99,204.79,204.81,11229.0,186.7748,186.8386,186.6563,186.6745,11229.0
2019-05-22 15:50:00,204.79,204.93,204.77,204.87,12658.0,186.6563,186.7839,186.6381,186.7292,12658.0
2019-05-22 15:55:00,204.87,205.29,204.75,204.88,61671.0,186.7292,187.112,186.6198,186.7383,61671.0
2019-05-23 09:30:00,204.13,204.58,204.0,204.0,15110.0,186.0547,186.4649,185.9363,185.9363,15110.0
2019-05-23 09:35:00,204.04,204.2,203.89,204.2,7200.0,185.9727,186.1185,185.836,186.1185,7200.0
2019-05-23 09:40:00,204.24,204.24,203.74,204.04,5453.0,186.155,186.155,185.6993,185.9727,5453.0
2019-05-23 09:45:00,204.05,204.92,203.85,204.61,7265.0,185.9818,186.7748,185.7995,186.4922,7265.0
2019-05-23 09:50:00,204.54,204.74,204.34,204.72,3365.0,186.4284,186.6107,186.2462,186.5925,3365.0
2019-05-23 09:55:00,204.78,204.82,204.28,204.47,18596.0,186.6472,186.6836,186.1915,186.3646,18596.0
2019-05-23 10:00:00,204.47,205.25,204.47,205.15,4721.0,186.3646,187.0756,186.3646,186.9844,4721.0
2019-05-23 10:05:00,205.21,205.43,205.05,205.28,7961.0,187.0391,187.2396,186.8933,187.1029,7961.0
2019-05-23 10:10:00,205.18,205.76,205.17,205.44,6135.0,187.0118,187.5404,187.0027,187.2487,6135.0
2019-05-23 10:15:00,205.45,205.76,205.38,205.73,2527.0,187.2579,187.5404,187.1941,187.5131,2527.0
2019-05-23 10:20:00,205.76,206.0,205.35,205.64,5375.0,187.5404,187.7592,187.1667,187.431,5375.0
2019-05-23 10:25:00,205.57,205.94,205.47,205.85,2755.0,187.3672,187.7045,187.2761,187.6224,2755.0
2019-05-23 10:30:00,205.91,206.28,205.82,206.2,11513.0,187.6771,188.0144,187.5951,187.9415,11513.0
2019-05-23 10:35:00,206.1,206.51,206.1,206.49,7138.0,187.8503,188.224,187.8503,188.2058,7138.0
2019-05-23 10:40:00,206.4,206.41,206.04,206.06,4318.0,188.1237,188.1329,187.7956,187.8139,4318.0
2019-05-23 10:45:00,205.99,206.19,205.98,206.14,3627.0,187.75,187.9323,187.7409,187.8868,3627.0
2019-05-23 10:50:00,206.19,206.3,206.16,206.28,7300.0,187.9323,188.0326,187.905,188.0144,7300.0
2019-05-23 10:55:00,206.29,206.33,206.09,206.1,3161.0,188.0235,188.0599,187.8412,187.8503,3161.0
2019-05-23 11:00:00,206.12,206.22,205.5,205.5,8046.0,187.8685,187.9597,187.3034,187.3034,8046.0
2019-05-23 11:05:00,205.59,205.97,205.46,205.89,4925.0,187.3855,187.7318,187.267,187.6589,4925.0
2019-05-23 11:10:00,205.83,206.0,205.79,205.91,5300.0,187.6042,187.7592,187.5678,187.6771,5300.0
2019-05-23 11:15:00,205.86,205.91,205.64,205.75,6222.0,187.6316,187.6771,187.431,187.5313,6222.0
2019-05-23 11:20:00,205.84,205.85,205.37,205.56,12649.0,187.6133,187.6224,187.1849,187.3581,12649.0
2019-05-23 11:25:00,205.55,205.68,205.29,205.35,7917.0,187.349,187.4675,187.112,187.1667,7917.0
2019-05-23 11:30:00,205.31,205.67,205.27,205.34,4999.0,187.1303,187.4584,187.0938,187.1576,4999.0
2019-05-23 11:35:00,205.34,205.59,205.34,205.53,4232.0,187.1576,187.3855,187.1576,187.3308,4232.0
2019-05-23 11:40:00,205.53,205.55,205.39,205.55,3404.0,187.3308,187.349,187.2032,187.349,3404.0
2019-05-23 11:45:00,205.53,205.59,205.43,205.59,2401.0,187.3308,187.3855,187.2396,187.3855,2401.0
2019-05-23 11:50:00,205.56,205.57,205.37,205.41,6754.0,187.3581,187.3672,187.1849,187.2214,6754.0
2019-05-23 11:55:00,205.44,205.54,205.34,205.4,4376.0,187.2487,187.3399,187.1576,187.2123,4376.0
2019-05-23 12:00:00,205.42,205.51,205.27,205.34,3101.0,187.2305,187.3126,187.0938,187.1576,3101.0
2019-05-23 12:05:00,205.34,205.48,205.28,205.46,2844.0,187.1576,187.2852,187.1029,187.267,2844.0
2019-05-23 12:10:00,205.35,205.43,205.31,205.41,2368.0,187.1667,187.2396,187.1303,187.2214,2368.0
2019-05-23 12:15:00,205.36,205.42,205.17,205.17,2993.0,187.1758,187.2305,187.0027,187.0027,2993.0
2019-05-23 12:20:00,205.15,205.35,205.05,205.34,4389.0,186.9844,187.1667,186.8933,187.1576,4389.0
2019-05-23 12:25:00,205.36,205.56,205.33,205.49,4162.0,187.1758,187.3581,187.1485,187.2943,4162.0
2019-05-23 12:30:00,205.55,205.63,205.48,205.6,4773.0,187.349,187.4219,187.2852,187.3946,4773.0
2019-05-23 12:35:00,205.6,205.6,205.45,205.51,4139.0,187.3946,187.3946,187.2579,187.3126,4139.0
2019-05-23 12:40:00,205.48,205.97,205.48,205.97,12379.0,187.2852,187.7318,187.2852,187.7318,12379.0
2019-05-23 12:45:00,205.97,206.16,205.75,205.77,8241.0,187.7318,187.905,187.5313,187.5495,8241.0
2019-05-23 12:50:00,205.75,205.8,205.17,205.26,6568.0,187.5313,187.5769,187.0027,187.0847,6568.0
2019-05-23 12:55:00,205.35,205.35,205.03,205.09,3965.0,187.1667,187.1667,186.8751,186.9297,3965.0
2019-05-23 13:00:00,205.01,205.29,205.0,205.29,4801.0,186.8568,187.112,186.8477,187.112,4801.0
2019-05-23 13:05:00,205.26,205.44,205.26,205.38,3231.0,187.0847,187.2487,187.0847,187.1941,3231.0
2019-05-23 13:10:00,205.34,205.52,205.34,205.41,3697.0,187.1576,187.3217,187.1576,187.2214,3697.0
2019-05-23 13:15:00,205.47,205.58,205.4,205.55,4955.0,187.2761,187.3764,187.2123,187.349,4955.0
2019-05-23 13:20:00,205.59,205.67,205.52,205.64,2433.0,187.3855,187.4584,187.3217,187.431,2433.0
2019-05-23 13:25:00,205.61,205.93,205.61,205.82,5083.0,187.4037,187.6954,187.4037,187.5951,5083.0
2019-05-23 13:30:00,205.78,205.9,205.76,205.83,3216.0,187.5586,187.668,187.5404,187.6042,3216.0
2019-05-23 13:35:00,205.86,205.93,205.76,205.93,5096.0,187.6316,187.6954,187.5404,187.6954,5096.0
2019-05-23 13:40:00,205.98,206.14,205.95,206.14,3734.0,187.7409,187.8868,187.7136,187.8868,3734.0
2019-05-23 13:45:00,206.06,206.09,205.97,205.98,3390.0,187.8139,187.8412,187.7318,187.7409,3390.0
2019-05-23 13:50:00,205.99,206.07,205.86,205.89,2771.0,187.75,187.823,187.6316,187.6589,2771.0
2019-05-23 13:55:00,205.9,205.94,205.86,205.91,6248.0,187.668,187.7045,187.6316,187.6771,6248.0
2019-05-23 14:00:00,205.96,206.04,205.8,205.8,8275.0,187.7227,187.7956,187.5769,187.5769,8275.0
2019-05-23 14:05:00,205.88,205.88,205.5,205.5,2521.0,187.6498,187.6498,187.3034,187.3034,2521.0
2019-05-23 14:10:00,205.55,205.59,205.45,205.55,3290.0,187.349,187.3855,187.2579,187.349,3290.0
2019-05-23 14:15:00,205.5,205.52,205.45,205.48,2514.0,187.3034,187.3217,187.2579,187.2852,2514.0
2019-05-23 14:20:00,205.52,205.73,205.52,205.7,3894.0,187.3217,187.5131,187.3217,187.4857,3894.0
2019-05-23 14:25:00,205.67,205.67,205.4,205.41,6238.0,187.4584,187.4584,187.2123,187.2214,6238.0
2019-05-23 14:30:00,205.43,205.47,205.32,205.38,5298.0,187.2396,187.2761,187.1394,187.1941,5298.0
2019-05-23 14:35:00,205.44,205.54,205.2,205.2,4939.0,187.2487,187.3399,187.03,187.03,4939.0
2019-05-23 14:40:00,205.22,205.22,204.78,204.78,2887.0,187.0482,187.0482,186.6472,186.6472,2887.0
2019-05-23 14:45:00,204.85,204.85,204.7,204.7,4100.0,186.711,186.711,186.5743,186.5743,4100.0
2019-05-23 14:50:00,204.71,204.91,204.68,204.91,3220.0,186.5834,186.7657,186.556,186.7657,3220.0
2019-05-23 14:55:00,204.86,204.88,204.63,204.67,6200.0,186.7201,186.7383,186.5105,186.5469,6200.0
2019-05-23 15:00:00,204.63,204.78,204.58,204.72,8883.0,186.5105,186.6472,186.4649,186.5925,8883.0
2019-05-23 15:05:00,204.7,204.73,204.64,204.69,4903.0,186.5743,186.6016,186.5196,186.5652,4903.0
2019-05-23 15:10:00,204.69,204.88,204.69,204.88,4987.0,186.5652,186.7383,186.5652,186.7383,4987.0
2019-05-23 15:15:00,204.87,205.13,204.76,205.11,5789.0,186.7292,186.9662,186.629,186.948,5789.0
2019-05-23 15:20:00,205.15,205.47,205.15,205.44,7437.0,186.9844,187.2761,186.9844,187.2487,7437.0
2019-05-23 15:25:00,205.41,205.87,205.41,205.86,3668.0,187.2214,187.6407,187.2214,187.6316,3668.0
2019-05-23 15:30:00,205.89,206.1,205.77,205.95,10303.0,187.6589,187.8503,187.5495,187.7136,10303.0
2019-05-23 15:35:00,205.95,206.2,205.83,205.83,8041.0,187.7136,187.9415,187.6042,187.6042,8041.0
2019-05-23 15:40:00,205.79,205.95,205.6,205.68,10751.0,187.5678,187.7136,187.3946,187.4675,10751.0
2019-05-23 15:45:00,205.69,205.78,205.41,205.46,12217.0,187.4766,187.5586,187.2214,187.267,12217.0
2019-05-23 15:50:00,205.5,205.89,205.31,205.88,17300.0,187.3034,187.6589,187.1303,187.6498,17300.0
2019-05-23 15:55:00,205.88,206.28,205.67,206.19,46769.0,187.6498,188.0144,187.4584,187.9323,46769.0
2019-05-24 09:30:00,202.5,202.99,201.25,201.9,52771.0,184.5691,185.0157,183.4298,184.0222,52771.0
2019-05-24 09:35:00,201.69,201.8,199.41,200.18,62464.0,183.8308,183.9311,181.7527,182.4545,62464.0
2019-05-24 09:40:00,200.13,200.14,199.1,199.39,32977.0,182.4089,182.4181,181.4701,181.7345,32977.0
2019-05-24 09:45:00,199.39,199.48,198.83,199.13,50361.0,181.7345,181.8165,181.2241,181.4975,50361.0
2019-05-24 09:50:00,199.03,199.09,197.5,197.56,49099.0,181.4063,181.461,180.0118,180.0665,49099.0
2019-05-24 09:55:00,197.54,198.21,197.54,198.01,50024.0,180.0483,180.659,180.0483,180.4767,50024.0
2019-05-24 10:00:00,197.94,198.67,197.68,197.9,29097.0,180.4129,181.0782,180.1759,180.3764,29097.0
2019-05-24 10:05:00,197.86,198.26,197.63,198.06,32837.0,180.3399,180.7045,180.1303,180.5222,32837.0
2019-05-24 10:10:00,198.14,198.14,197.6,197.6,21785.0,180.5951,180.5951,180.103,180.103,21785.0
2019-05-24 10:15:00,197.65,198.14,197.62,197.87,26002.0,180.1485,180.5951,180.1212,180.3491,26002.0
2019-05-24 10:20:00,197.81,198.18,197.72,197.8,17141.0,180.2944,180.6316,180.2123,180.2853,17141.0
2019-05-24 10:25:00,197.75,198.15,197.7,198.0,20157.0,180.2397,180.6043,180.1941,180.4675,20157.0
2019-05-24 10:30:00,198.0,198.34,197.94,198.0,34583.0,180.4675,180.7774,180.4129,180.4675,34583.0
2019-05-24 10:35:00,198.0,198.1,197.93,198.03,16735.0,180.4675,180.5587,180.4037,180.4949,16735.0
2019-05-24 10:40:00,198.02,198.1,197.93,198.1,25494.0,180.4858,180.5587,180.4037,180.5587,25494.0
2019-05-24 10:45:00,198.09,199.41,197.95,199.27,52431.0,180.5496,181.7527,180.422,181.6251,52431.0
2019-05-24 10:50:00,199.28,199.28,198.24,198.33,44981.0,181.6342,181.6342,180.6863,180.7683,44981.0
2019-05-24 10:55:00,198.28,198.35,197.81,197.81,22568.0,180.7228,180.7866,180.2944,180.2944,22568.0
2019-05-24 11:00:00,197.87,198.08,197.81,198.0,28117.0,180.3491,180.5405,180.2944,180.4675,28117.0
2019-05-24 11:05:00,198.0,198.12,197.64,197.79,16692.0,180.4675,180.5769,180.1394,180.2761,16692.0
2019-05-24 11:10:00,197.82,197.99,197.6,197.64,12976.0,180.3035,180.4584,180.103,180.1394,12976.0
2019-05-24 11:15:00,197.6,197.66,197.3,197.3,15062.0,180.103,180.1577,179.8295,179.8295,15062.0
2019-05-24 11:20:00,197.31,197.37,197.05,197.09,18342.0,179.8386,179.8933,179.6017,179.6381,18342.0
2019-05-24 11:25:00,197.02,197.28,196.78,197.25,23673.0,179.5743,179.8113,179.3556,179.784,23673.0
2019-05-24 11:30:00,197.25,197.28,197.02,197.02,10736.0,179.784,179.8113,179.5743,179.5743,10736.0
2019-05-24 11:35:00,197.02,197.24,196.88,197.01,17486.0,179.5743,179.7748,179.4467,179.5652,17486.0
2019-05-24 11:40:00,196.85,197.19,196.6,196.99,36696.0,179.4194,179.7293,179.1915,179.547,36696.0
2019-05-24 11:45:00,197.0,197.17,196.86,196.97,10996.0,179.5561,179.711,179.4285,179.5287,10996.0
2019-05-24 11:50:00,196.98,197.02,196.55,196.55,9893.0,179.5379,179.5743,179.1459,179.1459,9893.0
2019-05-24 11:55:00,196.51,196.83,196.43,196.5,11118.0,179.1095,179.4011,179.0366,179.1004,11118.0
2019-05-24 12:00:00,196.43,196.57,196.28,196.48,18370.0,179.0366,179.1642,178.8998,179.0821,18370.0
2019-05-24 12:05:00,196.5,196.5,196.27,196.48,19512.0,179.1004,179.1004,178.8907,179.0821,19512.0
2019-05-24 12:10:00,196.48,196.74,196.41,196.72,26469.0,179.0821,179.3191,179.0183,179.3009,26469.0
2019-05-24 12:15:00,196.71,196.97,196.63,196.97,10034.0,179.2918,179.5287,179.2189,179.5287,10034.0
2019-05-24 12:20:00,196.92,197.18,196.78,197.17,38485.0,179.4832,179.7202,179.3556,179.711,38485.0
2019-05-24 12:25:00,197.25,197.39,196.9,197.33,24546.0,179.784,179.9116,179.4649,179.8569,24546.0
2019-05-24 12:30:00,197.34,197.48,197.29,197.39,10596.0,179.866,179.9936,179.8204,179.9116,10596.0
2019-05-24 12:35:00,197.37,197.38,197.01,197.06,14327.0,179.8933,179.9024,179.5652,179.6108,14327.0
2019-05-24 12:40:00,197.14,197.27,197.05,197.27,17108.0,179.6837,179.8022,179.6017,179.8022,17108.0
2019-05-24 12:45:00,197.27,197.97,197.22,197.92,15409.0,179.8022,180.4402,179.7566,180.3946,15409.0
2019-05-24 12:50:00,197.94,198.09,197.77,197.93,14162.0,180.4129,180.5496,180.2579,180.4037,14162.0
2019-05-24 12:55:00,197.93,198.07,197.82,198.0,10233.0,180.4037,180.5313,180.3035,180.4675,10233.0
2019-05-24 13:00:00,198.05,198.07,197.8,198.01,11327.0,180.5131,180.5313,180.2853,180.4767,11327.0
2019-05-24 13:05:00,198.01,198.06,197.91,197.91,19828.0,180.4767,180.5222,180.3855,180.3855,19828.0
2019-05-24 13:10:00,197.91,198.07,197.76,197.87,13402.0,180.3855,180.5313,180.2488,180.3491,13402.0
2019-05-24 13:15:00,197.87,198.08,197.87,197.95,15331.0,180.3491,180.5405,180.3491,180.422,15331.0
2019-05-24 13:20:00,198.04,198.47,197.99,198.39,15191.0,180.504,180.8959,180.4584,180.823,15191.0
2019-05-24 13:25:00,198.45,198.47,198.15,198.26,9241.0,180.8777,180.8959,180.6043,180.7045,9241.0
2019-05-24 13:30:00,198.25,198.4,198.17,198.33,6780.0,180.6954,180.8321,180.6225,180.7683,6780.0
2019-05-24 13:35:00,198.31,198.75,198.31,198.63,7010.0,180.7501,181.1511,180.7501,181.0418,7010.0
2019-05-24 13:40:00,198.66,198.66,198.4,198.46,6117.0,181.0691,181.0691,180.8321,180.8868,6117.0
2019-05-24 13:45:00,198.44,198.61,198.44,198.54,6134.0,180.8686,181.0235,180.8686,180.9597,6134.0
2019-05-24 13:50:00,198.57,198.6,197.8,198.01,21234.0,180.9871,181.0144,180.2853,180.4767,21234.0
2019-05-24 13:55:00,198.06,198.06,197.82,198.0,14394.0,180.5222,180.5222,180.3035,180.4675,14394.0
2019-05-24 14:00:00,197.97,198.18,197.71,197.77,13423.0,180.4402,180.6316,180.2032,180.2579,13423.0
2019-05-24 14:05:00,197.66,197.77,197.53,197.73,9036.0,180.1577,180.2579,180.0392,180.2215,9036.0
2019-05-24 14:10:00,197.71,197.71,197.3,197.33,10331.0,180.2032,180.2032,179.8295,179.8569,10331.0
2019-05-24 14:15:00,197.34,197.68,197.29,197.68,15823.0,179.866,180.1759,179.8204,180.1759,15823.0
2019-05-24 14:20:00,197.61,197.83,197.57,197.66,10656.0,180.1121,180.3126,180.0756,180.1577,10656.0
2019-05-24 14:25:00,197.72,197.88,197.59,197.86,12411.0,180.2123,180.3582,180.0938,180.3399,12411.0
2019-05-24 14:30:00,197.84,198.07,197.74,197.97,19930.0,180.3217,180.5313,180.2306,180.4402,19930.0
2019-05-24 14:35:00,198.01,198.01,197.88,197.92,9629.0,180.4767,180.4767,180.3582,180.3946,9629.0
2019-05-24 14:40:00,197.97,198.07,197.85,198.05,12169.0,180.4402,180.5313,180.3308,180.5131,12169.0
2019-05-24 14:45:00,198.06,198.2,197.94,198.05,12745.0,180.5222,180.6498,180.4129,180.5131,12745.0
2019-05-24 14:50:00,198.04,198.13,197.96,198.03,10665.0,180.504,180.586,180.4311,180.4949,10665.0
2019-05-24 14:55:00,198.0,198.21,198.0,198.17,14442.0,180.4675,180.659,180.4675,180.6225,14442.0
2019-05-24 15:00:00,198.2,198.32,198.03,198.04,19355.0,180.6498,180.7592,180.4949,180.504,19355.0
2019-05-24 15:05:00,198.04,198.53,197.93,198.4,17059.0,180.504,180.9506,180.4037,180.8321,17059.0
2019-05-24 15:10:00,198.47,198.84,198.46,198.75,16142.0,180.8959,181.2332,180.8868,181.1511,16142.0
2019-05-24 15:15:00,198.7,199.04,198.7,198.77,18620.0,181.1056,181.4155,181.1056,181.1694,18620.0
2019-05-24 15:20:00,198.75,198.92,198.72,198.8,24656.0,181.1511,181.3061,181.1238,181.1967,24656.0
2019-05-24 15:25:00,198.79,199.29,198.7,199.09,26029.0,181.1876,181.6433,181.1056,181.461,26029.0
2019-05-24 15:30:00,199.09,199.11,198.82,198.97,17523.0,181.461,181.4793,181.2149,181.3517,17523.0
2019-05-24 15:35:00,198.99,199.27,198.72,198.78,31980.0,181.3699,181.6251,181.1238,181.1785,31980.0
2019-05-24 15:40:00,198.74,198.77,198.38,198.51,34288.0,181.142,181.1694,180.8139,180.9324,34288.0
2019-05-24 15:45:00,198.55,198.86,198.39,198.55,43361.0,180.9688,181.2514,180.823,180.9688,43361.0
2019-05-24 15:50:00,198.61,198.95,198.38,198.75,68700.0,181.0235,181.3334,180.8139,181.1511,68700.0
2019-05-24 15:55:00,198.71,199.34,198.59,198.69,128955.0,181.1147,181.6889,181.0053,181.0964,128955.0
2019-05-28 09:30:00,198.35,198.6,196.82,196.82,27090.0,180.7866,181.0144,179.392,179.392,27090.0
2019-05-28 09:35:00,196.68,197.3,196.63,197.06,44716.0,179.2644,179.8295,179.2189,179.6108,44716.0
2019-05-28 09:40:00,196.97,198.37,196.97,198.18,36183.0,179.5287,180.8048,179.5287,180.6316,36183.0
2019-05-28 09:45:00,198.28,198.4,197.68,197.8,23021.0,180.7228,180.8321,180.1759,180.2853,23021.0
2019-05-28 09:50:00,197.78,197.78,197.01,197.73,7827.0,180.267,180.267,179.5652,180.2215,7827.0
2019-05-28 09:55:00,197.76,198.11,197.67,197.67,13106.0,180.2488,180.5678,180.1668,180.1668,13106.0
2019-05-28 10:00:00,197.65,197.76,197.53,197.62,26163.0,180.1485,180.2488,180.0392,180.1212,26163.0
2019-05-28 10:05:00,197.66,197.77,197.56,197.57,6422.0,180.1577,180.2579,180.0665,180.0756,6422.0
2019-05-28 10:10:00,197.54,197.56,197.38,197.52,9690.0,180.0483,180.0665,179.9024,180.03,9690.0
2019-05-28 10:15:00,197.52,197.72,197.4,197.45,16214.0,180.03,180.2123,179.9207,179.9662,16214.0
2019-05-28 10:20:00,197.42,197.64,197.42,197.59,8270.0,179.9389,180.1394,179.9389,180.0938,8270.0
2019-05-28 10:25:00,197.64,197.76,197.38,197.42,5690.0,180.1394,180.2488,179.9024,179.9389,5690.0
2019-05-28 10:30:00,197.39,197.52,197.07,197.08,6858.0,179.9116,180.03,179.6199,179.629,6858.0
2019-05-28 10:35:00,197.03,197.16,196.71,196.71,24902.0,179.5834,179.7019,179.2918,179.2918,24902.0
2019-05-28 10:40:00,196.72,196.74,196.17,196.19,6839.0,179.3009,179.3191,178.7996,178.8178,6839.0
2019-05-28 10:45:00,196.12,196.61,196.06,196.56,11760.0,178.754,179.2006,178.6993,179.1551,11760.0
2019-05-28 10:50:00,196.59,196.59,196.1,196.13,10897.0,179.1824,179.1824,178.7358,178.7631,10897.0
2019-05-28 10:55:00,196.16,196.36,196.08,196.25,6775.0,178.7905,178.9728,178.7176,178.8725,6775.0
2019-05-28 11:00:00,196.25,196.79,196.22,196.72,12374.0,178.8725,179.3647,178.8452,179.3009,12374.0
2019-05-28 11:05:00,196.72,196.84,196.66,196.66,5443.0,179.3009,179.4103,179.2462,179.2462,5443.0
2019-05-28 11:10:00,196.65,196.68,196.43,196.49,10515.0,179.2371,179.2644,179.0366,179.0913,10515.0
2019-05-28 11:15:00,196.49,196.49,196.05,196.05,7237.0,179.0913,179.0913,178.6902,178.6902,7237.0
2019-05-28 11:20:00,196.08,196.12,195.72,195.81,14181.0,178.7176,178.754,178.3894,178.4715,14181.0
2019-05-28 11:25:00,195.74,196.0,195.74,195.81,14063.0,178.4077,178.6446,178.4077,178.4715,14063.0
2019-05-28 11:30:00,195.74,196.13,195.69,196.08,6046.0,178.4077,178.7631,178.3621,178.7176,6046.0
2019-05-28 11:35:00,196.05,196.07,195.66,195.67,11039.0,178.6902,178.7084,178.3347,178.3439,11039.0
2019-05-28 11:40:00,195.71,195.91,195.71,195.74,14283.0,178.3803,178.5626,178.3803,178.4077,14283.0
2019-05-28 11:45:00,195.74,195.82,195.62,195.75,27541.0,178.4077,178.4806,178.2983,178.4168,27541.0
2019-05-28 11:50:00,195.73,195.84,195.67,195.74,14781.0,178.3985,178.4988,178.3439,178.4077,14781.0
2019-05-28 11:55:00,195.75,195.8,195.67,195.69,9880.0,178.4168,178.4624,178.3439,178.3621,9880.0
2019-05-28 12:00:00,195.7,195.78,195.6,195.61,12236.0,178.3712,178.4441,178.2801,178.2892,12236.0
2019-05-28 12:05:00,195.64,195.8,195.63,195.71,6754.0,178.3165,178.4624,178.3074,178.3803,6754.0
2019-05-28 12:10:00,195.74,195.92,195.7,195.73,19570.0,178.4077,178.5717,178.3712,178.3985,19570.0
2019-05-28 12:15:00,195.74,195.75,195.66,195.68,5806.0,178.4077,178.4168,178.3347,178.353,5806.0
2019-05-28 12:20:00,195.68,196.16,195.63,196.15,10596.0,178.353,178.7905,178.3074,178.7814,10596.0
2019-05-28 12:25:00,196.09,196.14,195.94,196.06,8207.0,178.7267,178.7722,178.59,178.6993,8207.0
2019-05-28 12:30:00,196.03,196.06,195.89,195.91,10186.0,178.672,178.6993,178.5444,178.5626,10186.0
2019-05-28 12:35:00,195.94,196.04,195.9,196.01,12144.0,178.59,178.6811,178.5535,178.6538,12144.0
2019-05-28 12:40:00,195.94,195.94,195.59,195.59,11577.0,178.59,178.59,178.2709,178.2709,11577.0
2019-05-28 12:45:00,195.56,195.7,195.46,195.67,9165.0,178.2436,178.3712,178.1525,178.3439,9165.0
2019-05-28 12:50:00,195.64,195.68,195.53,195.55,8130.0,178.3165,178.353,178.2163,178.2345,8130.0
2019-05-28 12:55:00,195.57,195.62,195.5,195.55,6957.0,178.2527,178.2983,178.1889,178.2345,6957.0
2019-05-28 13:00:00,195.53,195.58,195.45,195.53,8606.0,178.2163,178.2618,178.1433,178.2163,8606.0
2019-05-28 13:05:00,195.5,195.61,195.44,195.51,10676.0,178.1889,178.2892,178.1342,178.198,10676.0
2019-05-28 13:10:00,195.5,195.52,195.34,195.37,7725.0,178.1889,178.2071,178.0431,178.0704,7725.0
2019-05-28 13:15:00,195.35,195.36,195.18,195.21,9941.0,178.0522,178.0613,177.8972,177.9246,9941.0
2019-05-28 13:20:00,195.24,195.37,195.18,195.31,7953.0,177.9519,178.0704,177.8972,178.0157,7953.0
2019-05-28 13:25:00,195.3,195.4,195.3,195.33,7619.0,178.0066,178.0978,178.0066,178.034,7619.0
2019-05-28 13:30:00,195.35,195.46,195.33,195.43,23127.0,178.0522,178.1525,178.034,178.1251,23127.0
2019-05-28 13:35:00,195.47,195.47,195.23,195.23,14137.0,178.1616,178.1616,177.9428,177.9428,14137.0
2019-05-28 13:40:00,195.27,195.27,194.83,194.83,23306.0,177.9793,177.9793,177.5782,177.5782,23306.0
2019-05-28 13:45:00,194.89,194.9,194.64,194.64,17795.0,177.6329,177.642,177.4051,177.4051,17795.0
2019-05-28 13:50:00,194.67,194.81,194.52,194.52,13753.0,177.4324,177.56,177.2957,177.2957,13753.0
2019-05-28 13:55:00,194.5,194.51,194.14,194.25,20117.0,177.2775,177.2866,176.9493,177.0496,20117.0
2019-05-28 14:00:00,194.22,194.22,193.64,193.8,23534.0,177.0223,177.0223,176.4936,176.6394,23534.0
2019-05-28 14:05:00,193.76,193.83,193.65,193.65,16300.0,176.603,176.6668,176.5027,176.5027,16300.0
2019-05-28 14:10:00,193.66,193.98,193.62,193.82,21186.0,176.5118,176.8035,176.4754,176.6577,21186.0
2019-05-28 14:15:00,193.93,193.93,193.52,193.75,37841.0,176.7579,176.7579,176.3842,176.5939,37841.0
2019-05-28 14:20:00,193.7,193.8,193.62,193.77,18942.0,176.5483,176.6394,176.4754,176.6121,18942.0
2019-05-28 14:25:00,193.72,193.82,193.66,193.75,15164.0,176.5665,176.6577,176.5118,176.5939,15164.0
2019-05-28 14:30:00,193.72,193.85,193.63,193.77,16403.0,176.5665,176.685,176.4845,176.6121,16403.0
2019-05-28 14:35:00,193.77,193.82,193.65,193.7,21310.0,176.6121,176.6577,176.5027,176.5483,21310.0
2019-05-28 14:40:00,193.7,193.8,193.59,193.78,17660.0,176.5483,176.6394,176.448,176.6212,17660.0
2019-05-28 14:45:00,193.73,193.84,193.71,193.76,9615.0,176.5756,176.6759,176.5574,176.603,9615.0
2019-05-28 14:50:00,193.76,193.85,193.69,193.78,12090.0,176.603,176.685,176.5392,176.6212,12090.0
2019-05-28 14:55:00,193.75,193.8,193.68,193.76,13517.0,176.5939,176.6394,176.5301,176.603,13517.0
2019-05-28 15:00:00,193.74,193.81,193.67,193.72,21084.0,176.5848,176.6486,176.521,176.5665,21084.0
2019-05-28 15:05:00,193.75,194.0,193.74,193.99,16494.0,176.5939,176.8217,176.5848,176.8126,16494.0
2019-05-28 15:10:00,193.97,194.15,193.92,194.08,22075.0,176.7944,176.9585,176.7488,176.8947,22075.0
2019-05-28 15:15:00,194.14,194.48,194.14,194.44,24877.0,176.9493,177.2592,176.9493,177.2228,24877.0
2019-05-28 15:20:00,194.46,194.47,194.16,194.2,23446.0,177.241,177.2501,176.9676,177.004,23446.0
2019-05-28 15:25:00,194.17,194.21,193.86,193.9,9684.0,176.9767,177.0131,176.6941,176.7306,9684.0
2019-05-28 15:30:00,193.95,194.02,193.65,193.67,19728.0,176.7762,176.84,176.5027,176.521,19728.0
2019-05-28 15:35:00,193.67,193.81,193.58,193.76,32740.0,176.521,176.6486,176.4389,176.603,32740.0
2019-05-28 15:40:00,193.73,194.01,193.57,193.58,55305.0,176.5756,176.8309,176.4298,176.4389,55305.0
2019-05-28 15:45:00,193.58,193.59,193.33,193.48,37521.0,176.4389,176.448,176.2111,176.3478,37521.0
2019-05-28 15:50:00,193.47,193.73,193.44,193.53,46863.0,176.3387,176.5756,176.3113,176.3934,46863.0
2019-05-28 15:55:00,193.54,194.48,193.49,194.21,142196.0,176.4025,177.2592,176.3569,177.0131,142196.0
2019-05-29 09:30:00,193.56,193.56,192.51,193.02,34745.0,176.4207,176.4207,175.4637,175.9285,34745.0
2019-05-29 09:35:00,192.89,193.1,191.5,191.97,55477.0,175.81,176.0014,174.5431,174.9715,55477.0
2019-05-29 09:40:00,191.95,192.72,191.92,192.63,7446.0,174.9533,175.6551,174.9259,175.573,7446.0
2019-05-29 09:45:00,192.68,192.78,191.69,191.69,8721.0,175.6186,175.7098,174.7163,174.7163,8721.0
2019-05-29 09:50:00,191.57,191.64,191.19,191.45,26432.0,174.6069,174.6707,174.2606,174.4975,26432.0
2019-05-29 09:55:00,191.67,192.72,191.67,192.6,6652.0,174.6981,175.6551,174.6981,175.5457,6652.0
2019-05-29 10:00:00,192.57,192.86,192.49,192.77,3763.0,175.5184,175.7827,175.4454,175.7006,3763.0
2019-05-29 10:05:00,192.66,192.91,192.63,192.78,4931.0,175.6004,175.8283,175.573,175.7098,4931.0
2019-05-29 10:10:00,192.74,193.18,192.73,193.08,9221.0,175.6733,176.0743,175.6642,175.9832,9221.0
2019-05-29 10:15:00,193.2,193.38,193.13,193.33,4358.0,176.0926,176.2566,176.0288,176.2111,4358.0
2019-05-29 10:20:00,193.4,193.49,193.16,193.23,5778.0,176.2749,176.3569,176.0561,176.1199,5778.0
2019-05-29 10:25:00,193.2,193.41,193.03,193.04,4679.0,176.0926,176.284,175.9376,175.9467,4679.0
2019-05-29 10:30:00,193.0,193.18,192.99,193.06,3150.0,175.9103,176.0743,175.9012,175.965,3150.0
2019-05-29 10:35:00,193.01,193.03,192.84,192.84,3779.0,175.9194,175.9376,175.7645,175.7645,3779.0
2019-05-29 10:40:00,192.81,192.85,192.39,192.39,3640.0,175.7371,175.7736,175.3543,175.3543,3640.0
2019-05-29 10:45:00,192.42,192.43,192.01,192.1,10114.0,175.3816,175.3908,175.0079,175.09,10114.0
2019-05-29 10:50:00,192.05,192.11,191.71,191.71,7479.0,175.0444,175.0991,174.7345,174.7345,7479.0
2019-05-29 10:55:00,191.74,191.92,191.69,191.73,10662.0,174.7619,174.9259,174.7163,174.7527,10662.0
2019-05-29 11:00:00,191.72,192.1,191.57,191.83,7951.0,174.7436,175.09,174.6069,174.8439,7951.0
2019-05-29 11:05:00,191.86,192.0,191.72,191.95,3530.0,174.8712,174.9988,174.7436,174.9533,3530.0
2019-05-29 11:10:00,191.99,192.02,191.66,191.73,6051.0,174.9897,175.0171,174.6889,174.7527,6051.0
2019-05-29 11:15:00,191.78,191.78,191.49,191.54,4699.0,174.7983,174.7983,174.534,174.5796,4699.0
2019-05-29 11:20:00,191.54,191.54,190.95,190.98,11671.0,174.5796,174.5796,174.0418,174.0692,11671.0
2019-05-29 11:25:00,190.99,191.16,190.88,191.07,7233.0,174.0783,174.2332,173.978,174.1512,7233.0
2019-05-29 11:30:00,191.18,191.3,190.89,191.03,5545.0,174.2514,174.3608,173.9871,174.1147,5545.0
2019-05-29 11:35:00,190.99,191.1,190.57,190.57,6389.0,174.0783,174.1785,173.6955,173.6955,6389.0
2019-05-29 11:40:00,190.63,190.63,189.89,190.24,19832.0,173.7501,173.7501,173.0757,173.3947,19832.0
2019-05-29 11:45:00,190.19,190.25,189.66,189.83,12212.0,173.3491,173.4038,172.866,173.021,12212.0
2019-05-29 11:50:00,189.99,190.0,189.4,189.45,8839.0,173.1668,173.1759,172.6291,172.6746,8839.0
2019-05-29 11:55:00,189.51,189.69,189.11,189.27,26595.0,172.7293,172.8934,172.3647,172.5106,26595.0
2019-05-29 12:00:00,189.27,189.32,189.08,189.24,14192.0,172.5106,172.5561,172.3374,172.4832,14192.0
2019-05-29 12:05:00,189.23,189.39,189.16,189.33,15314.0,172.4741,172.6199,172.4103,172.5653,15314.0
2019-05-29 12:10:00,189.33,189.34,189.07,189.25,11415.0,172.5653,172.5744,172.3283,172.4923,11415.0
2019-05-29 12:15:00,189.23,189.35,189.18,189.22,13425.0,172.4741,172.5835,172.4285,172.465,13425.0
2019-05-29 12:20:00,189.25,189.25,188.95,189.08,11085.0,172.4923,172.4923,172.2189,172.3374,11085.0
2019-05-29 12:25:00,189.08,189.44,189.05,189.23,8439.0,172.3374,172.6655,172.31,172.4741,8439.0
2019-05-29 12:30:00,189.24,189.28,189.0,189.23,7757.0,172.4832,172.5197,172.2645,172.4741,7757.0
2019-05-29 12:35:00,189.23,189.39,189.16,189.25,5536.0,172.4741,172.6199,172.4103,172.4923,5536.0
2019-05-29 12:40:00,189.31,189.39,189.2,189.32,12703.0,172.547,172.6199,172.4468,172.5561,12703.0
2019-05-29 12:45:00,189.29,189.71,189.21,189.42,28881.0,172.5288,172.9116,172.4559,172.6473,28881.0
2019-05-29 12:50:00,189.47,189.5,189.27,189.42,3838.0,172.6929,172.7202,172.5106,172.6473,3838.0
2019-05-29 12:55:00,189.39,189.43,189.28,189.43,3852.0,172.6199,172.6564,172.5197,172.6564,3852.0
2019-05-29 13:00:00,189.44,189.46,189.15,189.18,8917.0,172.6655,172.6837,172.4012,172.4285,8917.0
2019-05-29 13:05:00,189.15,189.77,189.15,189.74,11221.0,172.4012,172.9663,172.4012,172.9389,11221.0
2019-05-29 13:10:00,189.73,189.93,189.6,189.66,9638.0,172.9298,173.1121,172.8113,172.866,9638.0
2019-05-29 13:15:00,189.64,189.65,189.41,189.5,4111.0,172.8478,172.8569,172.6382,172.7202,4111.0
2019-05-29 13:20:00,189.57,189.61,189.39,189.59,4139.0,172.784,172.8205,172.6199,172.8022,4139.0
2019-05-29 13:25:00,189.65,189.66,189.46,189.59,5052.0,172.8569,172.866,172.6837,172.8022,5052.0
2019-05-29 13:30:00,189.47,189.63,189.45,189.48,3054.0,172.6929,172.8387,172.6746,172.702,3054.0
2019-05-29 13:35:00,189.42,189.56,189.26,189.52,4428.0,172.6473,172.7749,172.5015,172.7384,4428.0
2019-05-29 13:40:00,189.58,189.59,189.35,189.4,3086.0,172.7931,172.8022,172.5835,172.6291,3086.0
2019-05-29 13:45:00,189.51,189.55,189.38,189.42,2723.0,172.7293,172.7658,172.6108,172.6473,2723.0
2019-05-29 13:50:00,189.46,189.46,189.29,189.29,3220.0,172.6837,172.6837,172.5288,172.5288,3220.0
2019-05-29 13:55:00,189.31,189.41,189.23,189.3,4176.0,172.547,172.6382,172.4741,172.5379,4176.0
2019-05-29 14:00:00,189.27,189.4,189.23,189.31,7014.0,172.5106,172.6291,172.4741,172.547,7014.0
2019-05-29 14:05:00,189.33,189.33,189.2,189.2,6344.0,172.5653,172.5653,172.4468,172.4468,6344.0
2019-05-29 14:10:00,189.2,189.26,189.0,189.09,9199.0,172.4468,172.5015,172.2645,172.3465,9199.0
2019-05-29 14:15:00,189.08,189.13,189.0,189.07,5492.0,172.3374,172.383,172.2645,172.3283,5492.0
2019-05-29 14:20:00,189.09,189.09,188.87,188.93,17407.0,172.3465,172.3465,172.146,172.2007,17407.0
2019-05-29 14:25:00,188.92,188.92,188.73,188.87,8193.0,172.1916,172.1916,172.0184,172.146,8193.0
2019-05-29 14:30:00,188.77,188.78,188.5,188.58,10858.0,172.0548,172.064,171.8087,171.8817,10858.0
2019-05-29 14:35:00,188.57,188.65,188.51,188.6,8413.0,171.8726,171.9455,171.8179,171.8999,8413.0
2019-05-29 14:40:00,188.59,188.59,188.37,188.42,8426.0,171.8908,171.8908,171.6903,171.7358,8426.0
2019-05-29 14:45:00,188.42,188.5,188.1,188.13,12404.0,171.7358,171.8087,171.4442,171.4715,12404.0
2019-05-29 14:50:00,188.16,188.19,187.95,188.13,16182.0,171.4989,171.5262,171.3075,171.4715,16182.0
2019-05-29 14:55:00,188.1,188.38,188.1,188.18,22246.0,171.4442,171.6994,171.4442,171.5171,22246.0
2019-05-29 15:00:00,188.19,188.19,187.74,187.79,10371.0,171.5262,171.5262,171.116,171.1616,10371.0
2019-05-29 15:05:00,187.77,187.95,187.65,187.89,13891.0,171.1434,171.3075,171.034,171.2528,13891.0
2019-05-29 15:10:00,187.92,188.08,187.68,187.97,11445.0,171.2801,171.4259,171.0614,171.3257,11445.0
2019-05-29 15:15:00,187.97,188.03,187.58,187.67,26394.0,171.3257,171.3804,170.9702,171.0522,26394.0
2019-05-29 15:20:00,187.75,187.97,187.7,187.74,15647.0,171.1252,171.3257,171.0796,171.116,15647.0
2019-05-29 15:25:00,187.73,187.92,187.7,187.78,10117.0,171.1069,171.2801,171.0796,171.1525,10117.0
2019-05-29 15:30:00,187.76,188.02,187.59,188.02,21692.0,171.1343,171.3713,170.9793,171.3713,21692.0
2019-05-29 15:35:00,188.1,188.38,188.1,188.21,21506.0,171.4442,171.6994,171.4442,171.5444,21506.0
2019-05-29 15:40:00,188.24,188.88,188.23,188.8,25891.0,171.5718,172.1551,171.5627,172.0822,25891.0
2019-05-29 15:45:00,188.78,188.98,188.73,188.79,23736.0,172.064,172.2462,172.0184,172.0731,23736.0
2019-05-29 15:50:00,188.77,188.77,188.16,188.5,35943.0,172.0548,172.0548,171.4989,171.8087,35943.0
2019-05-29 15:55:00,188.61,189.0,188.6,188.93,59055.0,171.909,172.2645,171.8999,172.2007,59055.0
2019-05-30 09:30:00,188.89,190.66,188.5,190.2,41841.0,172.1642,173.7775,171.8087,173.3582,41841.0
2019-05-30 09:35:00,190.3,190.41,189.66,190.14,15127.0,173.4494,173.5496,172.866,173.3035,15127.0
2019-05-30 09:40:00,190.06,190.19,189.58,189.76,16576.0,173.2306,173.3491,172.7931,172.9572,16576.0
2019-05-30 09:45:00,189.64,190.05,189.6,189.92,26546.0,172.8478,173.2215,172.8113,173.103,26546.0
2019-05-30 09:50:00,189.87,189.93,189.35,189.43,7043.0,173.0574,173.1121,172.5835,172.6564,7043.0
2019-05-30 09:55:00,189.45,189.72,189.36,189.36,6288.0,172.6746,172.9207,172.5926,172.5926,6288.0
2019-05-30 10:00:00,189.37,189.58,189.3,189.51,3561.0,172.6017,172.7931,172.5379,172.7293,3561.0
2019-05-30 10:05:00,189.57,189.57,188.96,188.97,8786.0,172.784,172.784,172.228,172.2371,8786.0
2019-05-30 10:10:00,188.98,189.02,188.7,188.82,6618.0,172.2462,172.2827,171.991,172.1004,6618.0
2019-05-30 10:15:00,188.84,188.94,188.79,188.86,4585.0,172.1186,172.2098,172.0731,172.1369,4585.0
2019-05-30 10:20:00,188.84,188.85,188.42,188.42,4600.0,172.1186,172.1278,171.7358,171.7358,4600.0
2019-05-30 10:25:00,188.47,188.54,188.08,188.08,7006.0,171.7814,171.8452,171.4259,171.4259,7006.0
2019-05-30 10:30:00,188.16,188.57,188.16,188.53,11447.0,171.4989,171.8726,171.4989,171.8361,11447.0
2019-05-30 10:35:00,188.59,188.65,188.49,188.54,3025.0,171.8908,171.9455,171.7996,171.8452,3025.0
2019-05-30 10:40:00,188.5,188.6,188.38,188.59,8547.0,171.8087,171.8999,171.6994,171.8908,8547.0
2019-05-30 10:45:00,188.57,188.57,188.16,188.18,3699.0,171.8726,171.8726,171.4989,171.5171,3699.0
2019-05-30 10:50:00,188.25,188.28,187.81,187.86,7619.0,171.5809,171.6082,171.1798,171.2254,7619.0
2019-05-30 10:55:00,187.9,188.16,187.86,188.03,5366.0,171.2619,171.4989,171.2254,171.3804,5366.0
2019-05-30 11:00:00,187.93,188.04,187.75,187.97,6368.0,171.2892,171.3895,171.1252,171.3257,6368.0
2019-05-30 11:05:00,187.97,188.43,187.97,188.42,4326.0,171.3257,171.7449,171.3257,171.7358,4326.0
2019-05-30 11:10:00,188.46,188.61,188.39,188.58,4918.0,171.7723,171.909,171.7085,171.8817,4918.0
2019-05-30 11:15:00,188.59,188.6,188.46,188.49,4393.0,171.8908,171.8999,171.7723,171.7996,4393.0
2019-05-30 11:20:00,188.5,188.54,188.24,188.26,3422.0,171.8087,171.8452,171.5718,171.59,3422.0
2019-05-30 11:25:00,188.25,188.49,188.21,188.37,4884.0,171.5809,171.7996,171.5444,171.6903,4884.0
2019-05-30 11:30:00,188.39,188.39,187.87,188.02,6259.0,171.7085,171.7085,171.2345,171.3713,6259.0
2019-05-30 11:35:00,188.04,188.16,187.9,188.05,5514.0,171.3895,171.4989,171.2619,171.3986,5514.0
2019-05-30 11:40:00,187.98,188.02,187.78,187.78,3250.0,171.3348,171.3713,171.1525,171.1525,3250.0
2019-05-30 11:45:00,187.8,188.09,187.79,188.08,3300.0,171.1707,171.4351,171.1616,171.4259,3300.0
2019-05-30 11:50:00,188.08,188.08,187.83,187.87,3294.0,171.4259,171.4259,171.1981,171.2345,3294.0
2019-05-30 11:55:00,187.85,188.07,187.84,187.88,7680.0,171.2163,171.4168,171.2072,171.2436,7680.0
2019-05-30 12:00:00,187.9,187.97,187.84,187.96,4034.0,171.2619,171.3257,171.2072,171.3166,4034.0
2019-05-30 12:05:00,187.9,188.03,187.86,187.86,4950.0,171.2619,171.3804,171.2254,171.2254,4950.0
2019-05-30 12:10:00,187.85,188.02,187.82,187.9,5650.0,171.2163,171.3713,171.189,171.2619,5650.0
2019-05-30 12:15:00,187.97,188.03,187.81,187.85,3414.0,171.3257,171.3804,171.1798,171.2163,3414.0
2019-05-30 12:20:00,187.84,188.01,187.76,188.01,5211.0,171.2072,171.3621,171.1343,171.3621,5211.0
2019-05-30 12:25:00,188.05,188.07,187.85,187.85,2200.0,171.3986,171.4168,171.2163,171.2163,2200.0
2019-05-30 12:30:00,187.78,187.86,187.66,187.77,8729.0,171.1525,171.2254,171.0431,171.1434,8729.0
2019-05-30 12:35:00,187.7,187.9,187.69,187.83,7166.0,171.0796,171.2619,171.0705,171.1981,7166.0
2019-05-30 12:40:00,187.86,187.98,187.83,187.91,9713.0,171.2254,171.3348,171.1981,171.271,9713.0
2019-05-30 12:45:00,187.96,187.96,187.85,187.91,4044.0,171.3166,171.3166,171.2163,171.271,4044.0
2019-05-30 12:50:00,187.87,187.98,187.84,187.86,6544.0,171.2345,171.3348,171.2072,171.2254,6544.0
2019-05-30 12:55:00,187.86,187.86,187.7,187.73,3729.0,171.2254,171.2254,171.0796,171.1069,3729.0
2019-05-30 13:00:00,187.74,187.84,187.69,187.72,23184.0,171.116,171.2072,171.0705,171.0978,23184.0
2019-05-30 13:05:00,187.7,187.76,187.55,187.7,5066.0,171.0796,171.1343,170.9429,171.0796,5066.0
2019-05-30 13:10:00,187.74,187.78,187.62,187.69,2745.0,171.116,171.1525,171.0067,171.0705,2745.0
2019-05-30 13:15:00,187.73,187.8,187.6,187.73,5460.0,171.1069,171.1707,170.9884,171.1069,5460.0
2019-05-30 13:20:00,187.65,187.77,187.61,187.65,3524.0,171.034,171.1434,170.9976,171.034,3524.0
2019-05-30 13:25:00,187.61,187.65,187.57,187.62,3312.0,170.9976,171.034,170.9611,171.0067,3312.0
2019-05-30 13:30:00,187.55,187.59,187.29,187.31,4300.0,170.9429,170.9793,170.7059,170.7241,4300.0
2019-05-30 13:35:00,187.34,187.36,187.17,187.29,7292.0,170.7515,170.7697,170.5965,170.7059,7292.0
2019-05-30 13:40:00,187.26,187.3,187.13,187.21,3459.0,170.6785,170.715,170.5601,170.633,3459.0
2019-05-30 13:45:00,187.23,187.36,187.14,187.33,4400.0,170.6512,170.7697,170.5692,170.7423,4400.0
2019-05-30 13:50:00,187.35,187.36,187.2,187.23,10265.0,170.7606,170.7697,170.6239,170.6512,10265.0
2019-05-30 13:55:00,187.27,187.45,187.25,187.34,2705.0,170.6877,170.8517,170.6694,170.7515,2705.0
2019-05-30 14:00:00,187.36,187.58,187.34,187.36,5700.0,170.7697,170.9702,170.7515,170.7697,5700.0
2019-05-30 14:05:00,187.38,187.47,187.35,187.39,4400.0,170.7879,170.87,170.7606,170.797,4400.0
2019-05-30 14:10:00,187.39,187.42,187.32,187.32,6051.0,170.797,170.8244,170.7332,170.7332,6051.0
2019-05-30 14:15:00,187.36,187.39,187.15,187.23,6347.0,170.7697,170.797,170.5783,170.6512,6347.0
2019-05-30 14:20:00,187.21,187.22,187.02,187.02,3010.0,170.633,170.6421,170.4598,170.4598,3010.0
2019-05-30 14:25:00,187.06,187.06,186.66,186.7,10721.0,170.4963,170.4963,170.1317,170.1681,10721.0
2019-05-30 14:30:00,186.73,186.73,186.47,186.47,14303.0,170.1955,170.1955,169.9585,169.9585,14303.0
2019-05-30 14:35:00,186.44,186.51,186.33,186.4,4185.0,169.9312,169.995,169.8309,169.8947,4185.0
2019-05-30 14:40:00,186.34,186.57,186.34,186.47,4081.0,169.84,170.0496,169.84,169.9585,4081.0
2019-05-30 14:45:00,186.43,186.61,186.39,186.58,6813.0,169.922,170.0861,169.8856,170.0588,6813.0
2019-05-30 14:50:00,186.58,186.61,186.3,186.32,12311.0,170.0588,170.0861,169.8036,169.8218,12311.0
2019-05-30 14:55:00,186.32,186.36,186.09,186.33,12542.0,169.8218,169.8582,169.6121,169.8309,12542.0
2019-05-30 15:00:00,186.41,186.48,186.34,186.38,4112.0,169.9038,169.9676,169.84,169.8765,4112.0
2019-05-30 15:05:00,186.39,186.4,186.2,186.35,8376.0,169.8856,169.8947,169.7124,169.8491,8376.0
2019-05-30 15:10:00,186.3,186.51,186.29,186.48,7199.0,169.8036,169.995,169.7944,169.9676,7199.0
2019-05-30 15:15:00,186.52,186.61,186.41,186.49,5415.0,170.0041,170.0861,169.9038,169.9767,5415.0
2019-05-30 15:20:00,186.51,186.68,186.48,186.56,11635.0,169.995,170.1499,169.9676,170.0405,11635.0
2019-05-30 15:25:00,186.58,186.81,186.51,186.72,7517.0,170.0588,170.2684,169.995,170.1864,7517.0
2019-05-30 15:30:00,186.7,186.79,186.54,186.7,10169.0,170.1681,170.2502,170.0223,170.1681,10169.0
2019-05-30 15:35:00,186.76,187.15,186.73,187.11,17637.0,170.2228,170.5783,170.1955,170.5418,17637.0
2019-05-30 15:40:00,187.12,187.17,187.05,187.09,10661.0,170.5509,170.5965,170.4871,170.5236,10661.0
2019-05-30 15:45:00,187.1,187.39,187.01,187.36,20470.0,170.5327,170.797,170.4507,170.7697,20470.0
2019-05-30 15:50:00,187.37,187.6,187.28,187.53,23886.0,170.7788,170.9884,170.6968,170.9246,23886.0
2019-05-30 15:55:00,187.54,187.67,187.29,187.36,56578.0,170.9338,171.0522,170.7059,170.7697,56578.0
2019-05-31 09:30:00,175.0,176.53,172.85,173.37,238564.0,159.5041,160.8987,157.5445,158.0185,238564.0
2019-05-31 09:35:00,173.48,173.65,172.0,172.65,174348.0,158.1187,158.2737,156.7698,157.3622,174348.0
2019-05-31 09:40:00,172.73,172.73,171.27,172.02,148139.0,157.4351,157.4351,156.1044,156.788,148139.0
2019-05-31 09:45:00,172.13,173.89,171.6,173.74,167107.0,156.8883,158.4924,156.4052,158.3557,167107.0
2019-05-31 09:50:00,173.71,174.41,173.12,174.34,75495.0,158.3284,158.9664,157.7906,158.9026,75495.0
2019-05-31 09:55:00,174.32,174.92,174.05,174.11,73044.0,158.8844,159.4312,158.6383,158.693,73044.0
2019-05-31 10:00:00,174.24,175.47,173.9,174.45,89781.0,158.8114,159.9325,158.5015,159.0028,89781.0
2019-05-31 10:05:00,174.46,175.0,173.86,174.66,132964.0,159.012,159.5041,158.4651,159.1942,132964.0
2019-05-31 10:10:00,174.67,175.44,174.2,175.29,108222.0,159.2034,159.9052,158.775,159.7685,108222.0
2019-05-31 10:15:00,175.32,175.78,174.7,174.99,114177.0,159.7958,160.2151,159.2307,159.495,114177.0
2019-05-31 10:20:00,175.0,175.2,174.72,175.07,101520.0,159.5041,159.6864,159.2489,159.5679,101520.0
2019-05-31 10:25:00,175.08,175.19,174.87,174.87,55870.0,159.5771,159.6773,159.3857,159.3857,55870.0
2019-05-31 10:30:00,174.83,175.81,174.69,175.58,80466.0,159.3492,160.2424,159.2216,160.0328,80466.0
2019-05-31 10:35:00,175.61,176.17,175.5,176.17,90096.0,160.0601,160.5705,159.9599,160.5705,90096.0
2019-05-31 10:40:00,176.12,176.12,174.93,175.02,63559.0,160.525,160.525,159.4403,159.5224,63559.0
2019-05-31 10:45:00,174.96,175.52,174.95,175.24,93425.0,159.4677,159.9781,159.4586,159.7229,93425.0
2019-05-31 10:50:00,175.2,175.53,174.81,174.82,116760.0,159.6864,159.9872,159.331,159.3401,116760.0
2019-05-31 10:55:00,174.81,174.93,174.47,174.78,93074.0,159.331,159.4403,159.0211,159.3036,93074.0
2019-05-31 11:00:00,174.75,175.08,174.7,174.78,52929.0,159.2763,159.5771,159.2307,159.3036,52929.0
2019-05-31 11:05:00,174.77,174.8,174.36,174.58,24734.0,159.2945,159.3219,158.9208,159.1213,24734.0
2019-05-31 11:10:00,174.59,174.82,174.45,174.62,33157.0,159.1304,159.3401,159.0028,159.1578,33157.0
2019-05-31 11:15:00,174.6,175.05,174.51,174.84,41376.0,159.1396,159.5497,159.0575,159.3583,41376.0
2019-05-31 11:20:00,174.83,175.33,174.83,175.2,207064.0,159.3492,159.8049,159.3492,159.6864,207064.0
2019-05-31 11:25:00,175.22,175.84,175.21,175.58,37837.0,159.7047,160.2698,159.6955,160.0328,37837.0
2019-05-31 11:30:00,175.49,175.6,175.21,175.6,107520.0,159.9508,160.051,159.6955,160.051,107520.0
2019-05-31 11:35:00,175.63,175.86,175.44,175.8,81677.0,160.0784,160.288,159.9052,160.2333,81677.0
2019-05-31 11:40:00,175.85,176.1,175.83,175.97,46332.0,160.2789,160.5067,160.2606,160.3883,46332.0
2019-05-31 11:45:00,175.97,176.0,175.69,175.74,75187.0,160.3883,160.4156,160.133,160.1786,75187.0
2019-05-31 11:50:00,175.78,175.85,175.42,175.73,55294.0,160.2151,160.2789,159.887,160.1695,55294.0
2019-05-31 11:55:00,175.73,176.14,175.63,175.83,40852.0,160.1695,160.5432,160.0784,160.2606,40852.0
2019-05-31 12:00:00,175.86,176.0,175.75,176.0,44001.0,160.288,160.4156,160.1877,160.4156,44001.0
2019-05-31 12:05:00,175.96,176.06,175.61,175.9,15085.0,160.3791,160.4703,160.0601,160.3245,15085.0
2019-05-31 12:10:00,175.96,176.5,175.84,176.49,28730.0,160.3791,160.8713,160.2698,160.8622,28730.0
2019-05-31 12:15:00,176.49,176.66,176.18,176.34,37908.0,160.8622,161.0172,160.5797,160.7255,37908.0
2019-05-31 12:20:00,176.38,176.56,176.25,176.56,22788.0,160.7619,160.926,160.6435,160.926,22788.0
2019-05-31 12:25:00,176.52,176.87,176.21,176.31,34489.0,160.8896,161.2086,160.607,160.6981,34489.0
2019-05-31 12:30:00,176.28,176.28,175.8,175.98,28860.0,160.6708,160.6708,160.2333,160.3974,28860.0
2019-05-31 12:35:00,175.95,176.17,175.62,175.96,38531.0,160.37,160.5705,160.0692,160.3791,38531.0
2019-05-31 12:40:00,175.97,176.73,175.88,176.65,59998.0,160.3883,161.081,160.3062,161.008,59998.0
2019-05-31 12:45:00,176.66,176.91,176.52,176.54,62712.0,161.0172,161.245,160.8896,160.9078,62712.0
2019-05-31 12:50:00,176.5,176.5,176.19,176.3,40980.0,160.8713,160.8713,160.5888,160.689,40980.0
2019-05-31 12:55:00,176.28,176.44,175.73,175.73,30083.0,160.6708,160.8166,160.1695,160.1695,30083.0
2019-05-31 13:00:00,175.64,175.71,175.03,175.34,41590.0,160.0875,160.1513,159.5315,159.814,41590.0
2019-05-31 13:05:00,175.3,175.49,175.23,175.38,33343.0,159.7776,159.9508,159.7138,159.8505,33343.0
2019-05-31 13:10:00,175.31,175.43,175.24,175.39,12447.0,159.7867,159.8961,159.7229,159.8596,12447.0
2019-05-31 13:15:00,175.34,175.42,175.0,175.21,34820.0,159.814,159.887,159.5041,159.6955,34820.0
2019-05-31 13:20:00,175.19,175.44,175.19,175.42,13538.0,159.6773,159.9052,159.6773,159.887,13538.0
2019-05-31 13:25:00,175.43,175.71,175.4,175.54,13248.0,159.8961,160.1513,159.8687,159.9963,13248.0
2019-05-31 13:30:00,175.49,175.7,175.4,175.7,20144.0,159.9508,160.1422,159.8687,160.1422,20144.0
2019-05-31 13:35:00,175.75,175.85,175.45,175.65,22915.0,160.1877,160.2789,159.9143,160.0966,22915.0
2019-05-31 13:40:00,175.68,175.74,175.55,175.56,9294.0,160.1239,160.1786,160.0054,160.0146,9294.0
2019-05-31 13:45:00,175.57,176.2,175.57,176.16,9056.0,160.0237,160.5979,160.0237,160.5614,9056.0
2019-05-31 13:50:00,176.12,176.12,175.82,176.01,15555.0,160.525,160.525,160.2515,160.4247,15555.0
2019-05-31 13:55:00,175.96,176.18,175.82,176.15,27648.0,160.3791,160.5797,160.2515,160.5523,27648.0
2019-05-31 14:00:00,176.17,176.19,175.46,175.46,34581.0,160.5705,160.5888,159.9234,159.9234,34581.0
2019-05-31 14:05:00,175.5,175.8,175.01,175.12,57801.0,159.9599,160.2333,159.5133,159.6135,57801.0
2019-05-31 14:10:00,175.15,175.28,175.07,175.25,21404.0,159.6409,159.7594,159.5679,159.732,21404.0
2019-05-31 14:15:00,175.25,175.39,174.77,174.94,77257.0,159.732,159.8596,159.2945,159.4495,77257.0
2019-05-31 14:20:00,174.91,175.11,174.73,175.08,218539.0,159.4221,159.6044,159.2581,159.5771,218539.0
2019-05-31 14:25:00,175.08,175.33,174.96,175.32,21037.0,159.5771,159.8049,159.4677,159.7958,21037.0
2019-05-31 14:30:00,175.34,175.48,175.19,175.34,24450.0,159.814,159.9416,159.6773,159.814,24450.0
2019-05-31 14:35:00,175.34,175.63,175.31,175.62,14828.0,159.814,160.0784,159.7867,160.0692,14828.0
2019-05-31 14:40:00,175.64,175.86,175.61,175.75,34004.0,160.0875,160.288,160.0601,160.1877,34004.0
2019-05-31 14:45:00,175.72,175.86,175.59,175.61,24531.0,160.1604,160.288,160.0419,160.0601,24531.0
2019-05-31 14:50:00,175.62,175.96,175.47,175.84,38134.0,160.0692,160.3791,159.9325,160.2698,38134.0
2019-05-31 14:55:00,175.82,176.18,175.75,176.1,21881.0,160.2515,160.5797,160.1877,160.5067,21881.0
2019-05-31 15:00:00,176.09,176.74,176.09,176.74,51360.0,160.4976,161.0901,160.4976,161.0901,51360.0
2019-05-31 15:05:00,176.74,176.76,176.26,176.41,32797.0,161.0901,161.1083,160.6526,160.7893,32797.0
2019-05-31 15:10:00,176.41,176.86,176.12,176.66,34491.0,160.7893,161.1994,160.525,161.0172,34491.0
2019-05-31 15:15:00,176.63,176.73,176.3,176.73,24000.0,160.9898,161.081,160.689,161.081,24000.0
2019-05-31 15:20:00,176.71,176.82,176.57,176.76,32640.0,161.0627,161.163,160.9351,161.1083,32640.0
2019-05-31 15:25:00,176.76,176.82,176.63,176.8,34696.0,161.1083,161.163,160.9898,161.1448,34696.0
2019-05-31 15:30:00,176.79,177.31,176.62,176.64,88494.0,161.1356,161.6096,160.9807,160.9989,88494.0
2019-05-31 15:35:00,176.62,176.82,176.31,176.53,69347.0,160.9807,161.163,160.6981,160.8987,69347.0
2019-05-31 15:40:00,176.55,176.65,176.31,176.33,58868.0,160.9169,161.008,160.6981,160.7164,58868.0
2019-05-31 15:45:00,176.35,176.96,176.25,176.78,69804.0,160.7346,161.2906,160.6435,161.1265,69804.0
2019-05-31 15:50:00,176.78,176.96,176.47,176.88,81375.0,161.1265,161.2906,160.844,161.2177,81375.0
2019-05-31 15:55:00,176.87,176.89,176.28,176.47,250387.0,161.2086,161.2268,160.6708,160.844,250387.0
2019-06-03 09:30:00,177.28,179.59,177.0,178.84,78837.0,161.5823,163.6877,161.327,163.0041,78837.0
2019-06-03 09:35:00,178.87,179.16,177.35,177.36,46692.0,163.0315,163.2958,161.6461,161.6552,46692.0
2019-06-03 09:40:00,177.36,177.81,177.36,177.47,21506.0,161.6552,162.0653,161.6552,161.7554,21506.0
2019-06-03 09:45:00,177.5,177.5,176.6,176.73,127253.0,161.7828,161.7828,160.9625,161.081,127253.0
2019-06-03 09:50:00,176.83,177.47,176.66,176.7,21689.0,161.1721,161.7554,161.0172,161.0536,21689.0
2019-06-03 09:55:00,176.75,177.21,176.57,177.21,23910.0,161.0992,161.5185,160.9351,161.5185,23910.0
2019-06-03 10:00:00,177.17,177.66,177.07,177.45,138906.0,161.482,161.9286,161.3908,161.7372,138906.0
2019-06-03 10:05:00,177.52,178.1,177.05,177.07,62647.0,161.801,162.3296,161.3726,161.3908,62647.0
2019-06-03 10:10:00,177.04,177.12,176.56,177.05,21305.0,161.3635,161.4364,160.926,161.3726,21305.0
2019-06-03 10:15:00,177.05,177.27,176.93,177.11,24309.0,161.3726,161.5731,161.2632,161.4273,24309.0
2019-06-03 10:20:00,177.12,177.2,176.94,177.15,50749.0,161.4364,161.5093,161.2724,161.4638,50749.0
2019-06-03 10:25:00,177.13,177.16,176.86,176.99,30408.0,161.4455,161.4729,161.1994,161.3179,30408.0
2019-06-03 10:30:00,177.01,177.08,176.83,176.84,22249.0,161.3362,161.4,161.1721,161.1812,22249.0
2019-06-03 10:35:00,176.87,177.15,176.77,177.12,73724.0,161.2086,161.4638,161.1174,161.4364,73724.0
2019-06-03 10:40:00,177.13,177.17,176.85,177.08,20040.0,161.4455,161.482,161.1903,161.4,20040.0
2019-06-03 10:45:00,177.05,177.41,176.91,177.23,60582.0,161.3726,161.7007,161.245,161.5367,60582.0
2019-06-03 10:50:00,177.25,177.3,176.91,176.98,24238.0,161.5549,161.6005,161.245,161.3088,24238.0
2019-06-03 10:55:00,176.98,177.22,176.94,177.0,22832.0,161.3088,161.5276,161.2724,161.327,22832.0
2019-06-03 11:00:00,176.99,177.08,176.67,176.7,47942.0,161.3179,161.4,161.0263,161.0536,47942.0
2019-06-03 11:05:00,176.77,177.16,176.69,176.78,57795.0,161.1174,161.4729,161.0445,161.1265,57795.0
2019-06-03 11:10:00,176.76,177.03,176.75,177.03,36247.0,161.1083,161.3544,161.0992,161.3544,36247.0
2019-06-03 11:15:00,177.0,177.39,176.99,177.2,21703.0,161.327,161.6825,161.3179,161.5093,21703.0
2019-06-03 11:20:00,177.17,178.8,176.92,178.4,178172.0,161.482,162.9677,161.2541,162.6031,178172.0
2019-06-03 11:25:00,178.32,178.34,177.65,177.72,26607.0,162.5302,162.5484,161.9195,161.9833,26607.0
2019-06-03 11:30:00,177.73,178.0,177.66,177.97,22753.0,161.9924,162.2385,161.9286,162.2112,22753.0
2019-06-03 11:35:00,177.91,178.34,177.7,178.31,11841.0,162.1565,162.5484,161.9651,162.5211,11841.0
2019-06-03 11:40:00,178.39,178.53,177.95,178.18,13257.0,162.594,162.7216,162.1929,162.4026,13257.0
2019-06-03 11:45:00,178.21,178.61,178.16,178.56,16060.0,162.4299,162.7945,162.3843,162.7489,16060.0
2019-06-03 11:50:00,178.56,178.64,178.42,178.56,27308.0,162.7489,162.8218,162.6213,162.7489,27308.0
2019-06-03 11:55:00,178.55,178.59,177.44,177.55,37979.0,162.7398,162.7763,161.7281,161.8283,37979.0
2019-06-03 12:00:00,177.53,177.81,177.33,177.6,113528.0,161.8101,162.0653,161.6278,161.8739,113528.0
2019-06-03 12:05:00,177.64,177.7,177.51,177.62,33425.0,161.9104,161.9651,161.7919,161.8921,33425.0
2019-06-03 12:10:00,177.65,177.71,177.22,177.45,14922.0,161.9195,161.9742,161.5276,161.7372,14922.0
2019-06-03 12:15:00,177.42,177.6,177.36,177.59,38008.0,161.7099,161.8739,161.6552,161.8648,38008.0
2019-06-03 12:20:00,177.58,177.6,177.29,177.34,8721.0,161.8557,161.8739,161.5914,161.6369,8721.0
2019-06-03 12:25:00,177.34,177.45,177.19,177.24,6814.0,161.6369,161.7372,161.5002,161.5458,6814.0
2019-06-03 12:30:00,177.18,177.5,177.18,177.32,8103.0,161.4911,161.7828,161.4911,161.6187,8103.0
2019-06-03 12:35:00,177.38,177.68,177.32,177.64,10266.0,161.6734,161.9468,161.6187,161.9104,10266.0
2019-06-03 12:40:00,177.61,177.63,177.44,177.57,11071.0,161.883,161.9013,161.7281,161.8466,11071.0
2019-06-03 12:45:00,177.54,177.64,177.4,177.45,25055.0,161.8192,161.9104,161.6916,161.7372,25055.0
2019-06-03 12:50:00,177.44,177.44,177.08,177.33,7218.0,161.7281,161.7281,161.4,161.6278,7218.0
2019-06-03 12:55:00,177.33,177.48,177.29,177.29,8376.0,161.6278,161.7645,161.5914,161.5914,8376.0
2019-06-03 13:00:00,177.24,177.29,177.02,177.15,20793.0,161.5458,161.5914,161.3453,161.4638,20793.0
2019-06-03 13:05:00,177.16,177.22,177.02,177.2,17627.0,161.4729,161.5276,161.3453,161.5093,17627.0
2019-06-03 13:10:00,177.24,177.33,176.98,177.03,87787.0,161.5458,161.6278,161.3088,161.3544,87787.0
2019-06-03 13:15:00,177.02,177.22,176.95,177.02,172438.0,161.3453,161.5276,161.2815,161.3453,172438.0
2019-06-03 13:20:00,177.03,177.09,176.89,176.99,20977.0,161.3544,161.4091,161.2268,161.3179,20977.0
2019-06-03 13:25:00,177.08,177.65,177.01,177.44,83198.0,161.4,161.9195,161.3362,161.7281,83198.0
2019-06-03 13:30:00,177.42,177.47,176.9,177.07,47929.0,161.7099,161.7554,161.2359,161.3908,47929.0
2019-06-03 13:35:00,177.0,177.07,176.94,176.99,47039.0,161.327,161.3908,161.2724,161.3179,47039.0
2019-06-03 13:40:00,177.04,177.59,176.99,177.25,73435.0,161.3635,161.8648,161.3179,161.5549,73435.0
2019-06-03 13:45:00,177.21,177.4,177.02,177.14,24805.0,161.5185,161.6916,161.3453,161.4547,24805.0
2019-06-03 13:50:00,177.17,177.26,177.03,177.05,42959.0,161.482,161.564,161.3544,161.3726,42959.0
2019-06-03 13:55:00,177.09,177.51,177.03,177.45,61760.0,161.4091,161.7919,161.3544,161.7372,61760.0
2019-06-03 14:00:00,177.5,177.6,177.1,177.18,81382.0,161.7828,161.8739,161.4182,161.4911,81382.0
2019-06-03 14:05:00,177.18,177.43,177.04,177.23,106138.0,161.4911,161.719,161.3635,161.5367,106138.0
2019-06-03 14:10:00,177.19,177.3,177.03,177.09,67482.0,161.5002,161.6005,161.3544,161.4091,67482.0
2019-06-03 14:15:00,177.05,177.22,177.04,177.17,24607.0,161.3726,161.5276,161.3635,161.482,24607.0
2019-06-03 14:20:00,177.1,177.49,177.03,177.14,77528.0,161.4182,161.7737,161.3544,161.4547,77528.0
2019-06-03 14:25:00,177.17,177.28,177.05,177.26,76213.0,161.482,161.5823,161.3726,161.564,76213.0
2019-06-03 14:30:00,177.26,177.33,177.19,177.21,46207.0,161.564,161.6278,161.5002,161.5185,46207.0
2019-06-03 14:35:00,177.22,177.31,177.16,177.31,22190.0,161.5276,161.6096,161.4729,161.6096,22190.0
2019-06-03 14:40:00,177.27,177.37,177.18,177.29,19203.0,161.5731,161.6643,161.4911,161.5914,19203.0
2019-06-03 14:45:00,177.3,177.37,177.13,177.16,21839.0,161.6005,161.6643,161.4455,161.4729,21839.0
2019-06-03 14:50:00,177.13,177.2,177.02,177.1,13736.0,161.4455,161.5093,161.3453,161.4182,13736.0
2019-06-03 14:55:00,177.15,177.22,177.09,177.21,14546.0,161.4638,161.5276,161.4091,161.5185,14546.0
2019-06-03 15:00:00,177.21,177.27,177.07,177.12,75045.0,161.5185,161.5731,161.3908,161.4364,75045.0
2019-06-03 15:05:00,177.07,177.11,176.92,176.93,37984.0,161.3908,161.4273,161.2541,161.2632,37984.0
2019-06-03 15:10:00,176.95,177.29,176.88,177.27,24416.0,161.2815,161.5914,161.2177,161.5731,24416.0
2019-06-03 15:15:00,177.27,177.39,177.08,177.17,49664.0,161.5731,161.6825,161.4,161.482,49664.0
2019-06-03 15:20:00,177.17,177.65,177.12,177.12,77788.0,161.482,161.9195,161.4364,161.4364,77788.0
2019-06-03 15:25:00,177.1,177.19,176.92,177.02,60315.0,161.4182,161.5002,161.2541,161.3453,60315.0
2019-06-03 15:30:00,177.0,177.07,176.82,177.03,43672.0,161.327,161.3908,161.163,161.3544,43672.0
2019-06-03 15:35:00,177.02,177.19,176.93,177.19,26095.0,161.3453,161.5002,161.2632,161.5002,26095.0
2019-06-03 15:40:00,177.2,177.49,177.18,177.49,30083.0,161.5093,161.7737,161.4911,161.7737,30083.0
2019-06-03 15:45:00,177.48,177.55,177.03,177.06,87874.0,161.7645,161.8283,161.3544,161.3817,87874.0
2019-06-03 15:50:00,177.09,177.45,177.07,177.32,73279.0,161.4091,161.7372,161.3908,161.6187,73279.0
2019-06-03 15:55:00,177.34,178.14,177.31,177.31,127045.0,161.6369,162.3661,161.6096,161.6096,127045.0
2019-06-04 09:30:00,182.09,182.09,180.29,181.52,79199.0,165.9663,165.9663,164.3257,165.4468,79199.0
2019-06-04 09:35:00,181.52,182.52,180.73,181.63,73253.0,165.4468,166.3583,164.7268,165.5471,73253.0
2019-06-04 09:40:00,181.77,182.33,181.39,181.77,41265.0,165.6747,166.1851,165.3283,165.6747,41265.0
2019-06-04 09:45:00,181.75,181.93,180.4,180.69,93372.0,165.6564,165.8205,164.426,164.6903,93372.0
2019-06-04 09:50:00,180.69,181.03,179.79,180.06,76747.0,164.6903,165.0002,163.87,164.1161,76747.0
2019-06-04 09:55:00,180.08,181.13,179.99,180.83,30643.0,164.1343,165.0913,164.0523,164.8179,30643.0
2019-06-04 10:00:00,180.7,181.0,180.49,180.74,13574.0,164.6994,164.9729,164.508,164.7359,13574.0
2019-06-04 10:05:00,180.8,181.1,180.56,181.03,20934.0,164.7906,165.064,164.5718,165.0002,20934.0
2019-06-04 10:10:00,180.98,181.12,180.89,181.09,8337.0,164.9546,165.0822,164.8726,165.0549,8337.0
2019-06-04 10:15:00,181.08,181.48,181.08,181.38,10461.0,165.0458,165.4104,165.0458,165.3192,10461.0
2019-06-04 10:20:00,181.42,181.96,181.36,181.8,17654.0,165.3557,165.8479,165.301,165.702,17654.0
2019-06-04 10:25:00,181.72,182.46,181.68,182.38,16461.0,165.6291,166.3036,165.5926,166.2307,16461.0
2019-06-04 10:30:00,182.44,182.59,181.88,182.07,17635.0,166.2853,166.4221,165.7749,165.9481,17635.0
2019-06-04 10:35:00,181.98,182.13,181.65,181.7,20678.0,165.8661,166.0028,165.5653,165.6109,20678.0
2019-06-04 10:40:00,181.68,181.89,181.59,181.82,12279.0,165.5926,165.784,165.5106,165.7202,12279.0
2019-06-04 10:45:00,181.75,181.76,181.19,181.36,16896.0,165.6564,165.6656,165.146,165.301,16896.0
2019-06-04 10:50:00,181.36,181.6,180.87,181.27,40094.0,165.301,165.5197,164.8544,165.2189,40094.0
2019-06-04 10:55:00,181.23,181.6,181.08,181.09,16121.0,165.1825,165.5197,165.0458,165.0549,16121.0
2019-06-04 11:00:00,181.0,181.18,180.9,181.04,14063.0,164.9729,165.1369,164.8817,165.0093,14063.0
2019-06-04 11:05:00,181.01,181.25,180.87,181.15,13519.0,164.982,165.2007,164.8544,165.1096,13519.0
2019-06-04 11:10:00,181.16,181.57,181.1,181.45,10853.0,165.1187,165.4924,165.064,165.383,10853.0
2019-06-04 11:15:00,181.42,181.94,181.42,181.93,12729.0,165.3557,165.8296,165.3557,165.8205,12729.0
2019-06-04 11:20:00,181.98,182.28,181.98,182.23,8063.0,165.8661,166.1395,165.8661,166.0939,8063.0
2019-06-04 11:25:00,182.19,182.21,181.79,181.83,13511.0,166.0575,166.0757,165.6929,165.7294,13511.0
2019-06-04 11:30:00,181.86,182.07,181.7,182.07,17650.0,165.7567,165.9481,165.6109,165.9481,17650.0
2019-06-04 11:35:00,182.04,182.15,181.88,181.98,8885.0,165.9208,166.021,165.7749,165.8661,8885.0
2019-06-04 11:40:00,181.96,181.96,181.44,181.56,11530.0,165.8479,165.8479,165.3739,165.4833,11530.0
2019-06-04 11:45:00,181.54,181.61,181.4,181.51,3157.0,165.465,165.5288,165.3374,165.4377,3157.0
2019-06-04 11:50:00,181.49,181.87,181.48,181.69,6769.0,165.4195,165.7658,165.4104,165.6018,6769.0
2019-06-04 11:55:00,181.57,181.63,181.07,181.16,23741.0,165.4924,165.5471,165.0367,165.1187,23741.0
2019-06-04 12:00:00,181.14,181.15,180.97,181.03,8234.0,165.1005,165.1096,164.9455,165.0002,8234.0
2019-06-04 12:05:00,181.06,181.44,181.04,181.44,15631.0,165.0275,165.3739,165.0093,165.3739,15631.0
2019-06-04 12:10:00,181.42,181.48,181.26,181.44,4447.0,165.3557,165.4104,165.2098,165.3739,4447.0
2019-06-04 12:15:00,181.48,181.5,181.27,181.43,4752.0,165.4104,165.4286,165.2189,165.3648,4752.0
2019-06-04 12:20:00,181.46,181.46,181.26,181.26,3516.0,165.3921,165.3921,165.2098,165.2098,3516.0
2019-06-04 12:25:00,181.23,181.35,181.2,181.32,7136.0,165.1825,165.2919,165.1551,165.2645,7136.0
2019-06-04 12:30:00,181.32,181.4,181.18,181.3,9197.0,165.2645,165.3374,165.1369,165.2463,9197.0
2019-06-04 12:35:00,181.31,181.62,181.28,181.62,4401.0,165.2554,165.538,165.2281,165.538,4401.0
2019-06-04 12:40:00,181.62,181.91,181.52,181.82,9771.0,165.538,165.8023,165.4468,165.7202,9771.0
2019-06-04 12:45:00,181.82,182.03,181.78,181.99,10417.0,165.7202,165.9117,165.6838,165.8752,10417.0
2019-06-04 12:50:00,182.02,182.22,182.0,182.15,13638.0,165.9025,166.0848,165.8843,166.021,13638.0
2019-06-04 12:55:00,182.17,182.46,182.17,182.45,13457.0,166.0393,166.3036,166.0393,166.2945,13457.0
2019-06-04 13:00:00,182.42,182.59,182.38,182.5,11718.0,166.2671,166.4221,166.2307,166.34,11718.0
2019-06-04 13:05:00,182.54,182.93,182.54,182.86,9114.0,166.3765,166.732,166.3765,166.6682,9114.0
2019-06-04 13:10:00,182.92,182.99,182.77,182.9,9167.0,166.7228,166.7866,166.5861,166.7046,9167.0
2019-06-04 13:15:00,182.88,182.92,182.6,182.6,11883.0,166.6864,166.7228,166.4312,166.4312,11883.0
2019-06-04 13:20:00,182.61,182.84,182.52,182.82,16967.0,166.4403,166.6499,166.3583,166.6317,16967.0
2019-06-04 13:25:00,182.88,183.11,182.88,183.07,8462.0,166.6864,166.896,166.6864,166.8596,8462.0
2019-06-04 13:30:00,183.05,183.42,182.98,183.38,14553.0,166.8413,167.1786,166.7775,167.1421,14553.0
2019-06-04 13:35:00,183.45,183.58,183.21,183.27,11035.0,167.2059,167.3244,166.9872,167.0419,11035.0
2019-06-04 13:40:00,183.3,183.5,183.25,183.46,7562.0,167.0692,167.2515,167.0236,167.215,7562.0
2019-06-04 13:45:00,183.46,184.23,183.45,183.99,49459.0,167.215,167.9168,167.2059,167.6981,49459.0
2019-06-04 13:50:00,184.03,184.61,183.98,184.52,35842.0,167.7346,168.2632,167.689,168.1812,35842.0
2019-06-04 13:55:00,184.43,184.73,184.15,184.22,14048.0,168.0991,168.3726,167.8439,167.9077,14048.0
2019-06-04 14:00:00,184.22,184.56,184.2,184.39,24388.0,167.9077,168.2176,167.8895,168.0627,24388.0
2019-06-04 14:05:00,184.3,184.37,184.12,184.27,13084.0,167.9806,168.0445,167.8166,167.9533,13084.0
2019-06-04 14:10:00,184.27,184.28,183.91,184.06,8175.0,167.9533,167.9624,167.6252,167.7619,8175.0
2019-06-04 14:15:00,184.06,184.09,183.95,184.05,7476.0,167.7619,167.7892,167.6616,167.7528,7476.0
2019-06-04 14:20:00,184.05,184.07,183.89,184.05,15939.0,167.7528,167.771,167.607,167.7528,15939.0
2019-06-04 14:25:00,184.04,184.14,183.95,184.07,9038.0,167.7437,167.8348,167.6616,167.771,9038.0
2019-06-04 14:30:00,184.06,184.4,183.88,184.14,25356.0,167.7619,168.0718,167.5978,167.8348,25356.0
2019-06-04 14:35:00,184.12,184.17,184.05,184.06,8974.0,167.8166,167.8622,167.7528,167.7619,8974.0
2019-06-04 14:40:00,184.05,184.06,183.93,184.03,14678.0,167.7528,167.7619,167.6434,167.7346,14678.0
2019-06-04 14:45:00,184.03,184.09,183.78,183.85,13534.0,167.7346,167.7892,167.5067,167.5705,13534.0
2019-06-04 14:50:00,183.78,183.8,183.57,183.66,11857.0,167.5067,167.5249,167.3153,167.3973,11857.0
2019-06-04 14:55:00,183.62,183.65,183.48,183.5,31120.0,167.3609,167.3882,167.2333,167.2515,31120.0
2019-06-04 15:00:00,183.48,183.68,183.37,183.55,28190.0,167.2333,167.4155,167.133,167.2971,28190.0
2019-06-04 15:05:00,183.51,183.62,183.32,183.55,17122.0,167.2606,167.3609,167.0874,167.2971,17122.0
2019-06-04 15:10:00,183.59,183.66,183.5,183.55,19686.0,167.3335,167.3973,167.2515,167.2971,19686.0
2019-06-04 15:15:00,183.5,183.82,183.5,183.81,30413.0,167.2515,167.5432,167.2515,167.534,30413.0
2019-06-04 15:20:00,183.85,183.97,183.73,183.91,8916.0,167.5705,167.6799,167.4611,167.6252,8916.0
2019-06-04 15:25:00,183.96,184.13,183.91,184.11,13902.0,167.6708,167.8257,167.6252,167.8075,13902.0
2019-06-04 15:30:00,184.1,184.17,184.01,184.17,10241.0,167.7984,167.8622,167.7163,167.8622,10241.0
2019-06-04 15:35:00,184.19,184.24,184.0,184.05,18583.0,167.8804,167.926,167.7072,167.7528,18583.0
2019-06-04 15:40:00,184.06,184.07,183.86,183.98,16195.0,167.7619,167.771,167.5796,167.689,16195.0
2019-06-04 15:45:00,183.93,184.1,183.88,184.0,29025.0,167.6434,167.7984,167.5978,167.7072,29025.0
2019-06-04 15:50:00,184.0,184.4,183.95,184.39,41722.0,167.7072,168.0718,167.6616,168.0627,41722.0
2019-06-04 15:55:00,184.39,184.64,184.32,184.43,64960.0,168.0627,168.2905,167.9989,168.0991,64960.0
2019-06-05 09:30:00,185.93,186.78,185.5,185.81,58856.0,169.4663,170.2411,169.0744,169.3569,58856.0
2019-06-05 09:35:00,185.77,186.3,185.77,185.98,28351.0,169.3205,169.8036,169.3205,169.5119,28351.0
2019-06-05 09:40:00,186.02,186.02,184.29,184.48,29793.0,169.5483,169.5483,167.9715,168.1447,29793.0
2019-06-05 09:45:00,184.38,184.57,184.21,184.43,11658.0,168.0536,168.2267,167.8986,168.0991,11658.0
2019-06-05 09:50:00,184.49,185.24,184.12,184.49,25485.0,168.1538,168.8374,167.8166,168.1538,25485.0
2019-06-05 09:55:00,184.65,184.75,184.15,184.56,13828.0,168.2997,168.3908,167.8439,168.2176,13828.0
2019-06-05 10:00:00,184.63,185.01,184.05,184.09,15116.0,168.2814,168.6278,167.7528,167.7892,15116.0
2019-06-05 10:05:00,184.07,185.03,183.78,185.02,21611.0,167.771,168.646,167.5067,168.6369,21611.0
2019-06-05 10:10:00,185.03,185.21,184.76,184.97,9794.0,168.646,168.8101,168.3999,168.5913,9794.0
2019-06-05 10:15:00,184.82,185.0,184.68,184.87,12192.0,168.4546,168.6187,168.327,168.5002,12192.0
2019-06-05 10:20:00,184.94,185.11,184.59,184.92,14197.0,168.564,168.7189,168.245,168.5457,14197.0
2019-06-05 10:25:00,184.92,185.59,184.92,185.25,20104.0,168.5457,169.1564,168.5457,168.8465,20104.0
2019-06-05 10:30:00,185.4,185.62,185.26,185.53,8207.0,168.9832,169.1838,168.8556,169.1017,8207.0
2019-06-05 10:35:00,185.52,185.53,185.25,185.43,4340.0,169.0926,169.1017,168.8465,169.0106,4340.0
2019-06-05 10:40:00,185.37,185.48,185.25,185.4,14777.0,168.9559,169.0562,168.8465,168.9832,14777.0
2019-06-05 10:45:00,185.39,185.44,184.93,184.96,9013.0,168.9741,169.0197,168.5549,168.5822,9013.0
2019-06-05 10:50:00,184.98,185.0,184.44,184.7,13560.0,168.6004,168.6187,168.1083,168.3452,13560.0
2019-06-05 10:55:00,184.61,184.78,184.52,184.78,5783.0,168.2632,168.4181,168.1812,168.4181,5783.0
2019-06-05 11:00:00,184.73,184.93,184.58,184.93,5398.0,168.3726,168.5549,168.2359,168.5549,5398.0
2019-06-05 11:05:00,184.97,185.06,184.82,184.92,9641.0,168.5913,168.6734,168.4546,168.5457,9641.0
2019-06-05 11:10:00,184.92,184.94,184.77,184.89,4267.0,168.5457,168.564,168.409,168.5184,4267.0
2019-06-05 11:15:00,184.84,185.05,184.84,185.02,9825.0,168.4728,168.6642,168.4728,168.6369,9825.0
2019-06-05 11:20:00,185.08,185.46,185.08,185.31,5732.0,168.6916,169.0379,168.6916,168.9012,5732.0
2019-06-05 11:25:00,185.39,185.64,185.34,185.48,6891.0,168.9741,169.202,168.9286,169.0562,6891.0
2019-06-05 11:30:00,185.53,186.09,185.45,186.09,15837.0,169.1017,169.6121,169.0288,169.6121,15837.0
2019-06-05 11:35:00,186.07,186.33,185.97,186.29,14635.0,169.5939,169.8309,169.5028,169.7944,14635.0
2019-06-05 11:40:00,186.18,186.38,186.1,186.32,12400.0,169.6942,169.8765,169.6213,169.8218,12400.0
2019-06-05 11:45:00,186.26,186.38,186.08,186.19,22648.0,169.7671,169.8765,169.603,169.7033,22648.0
2019-06-05 11:50:00,186.2,186.28,186.1,186.12,9276.0,169.7124,169.7853,169.6213,169.6395,9276.0
2019-06-05 11:55:00,186.2,186.42,186.16,186.16,7654.0,169.7124,169.9129,169.676,169.676,7654.0
2019-06-05 12:00:00,186.15,186.15,185.71,185.73,10074.0,169.6668,169.6668,169.2658,169.284,10074.0
2019-06-05 12:05:00,185.71,186.02,185.69,186.02,10188.0,169.2658,169.5483,169.2476,169.5483,10188.0
2019-06-05 12:10:00,185.98,186.03,185.91,185.97,6110.0,169.5119,169.5575,169.4481,169.5028,6110.0
2019-06-05 12:15:00,185.92,186.18,185.91,186.12,7035.0,169.4572,169.6942,169.4481,169.6395,7035.0
2019-06-05 12:20:00,186.1,186.25,186.05,186.25,3396.0,169.6213,169.758,169.5757,169.758,3396.0
2019-06-05 12:25:00,186.33,186.43,186.17,186.43,5910.0,169.8309,169.922,169.6851,169.922,5910.0
2019-06-05 12:30:00,186.36,186.36,185.94,186.03,7041.0,169.8582,169.8582,169.4754,169.5575,7041.0
2019-06-05 12:35:00,186.01,186.12,186.0,186.06,5239.0,169.5392,169.6395,169.5301,169.5848,5239.0
2019-06-05 12:40:00,186.0,186.1,186.0,186.01,1825.0,169.5301,169.6213,169.5301,169.5392,1825.0
2019-06-05 12:45:00,186.1,186.23,186.04,186.07,5805.0,169.6213,169.7398,169.5666,169.5939,5805.0
2019-06-05 12:50:00,186.1,186.25,186.1,186.19,3605.0,169.6213,169.758,169.6213,169.7033,3605.0
2019-06-05 12:55:00,186.13,186.35,186.11,186.15,7710.0,169.6486,169.8491,169.6304,169.6668,7710.0
2019-06-05 13:00:00,186.16,186.73,186.16,186.64,12737.0,169.676,170.1955,169.676,170.1134,12737.0
2019-06-05 13:05:00,186.72,186.8,186.52,186.57,4567.0,170.1864,170.2593,170.0041,170.0496,4567.0
2019-06-05 13:10:00,186.62,186.67,186.53,186.65,3900.0,170.0952,170.1408,170.0132,170.1226,3900.0
2019-06-05 13:15:00,186.64,186.84,186.59,186.84,6885.0,170.1134,170.2957,170.0679,170.2957,6885.0
2019-06-05 13:20:00,186.85,186.99,186.65,186.65,9823.0,170.3049,170.4325,170.1226,170.1226,9823.0
2019-06-05 13:25:00,186.77,186.89,186.68,186.85,9184.0,170.2319,170.3413,170.1499,170.3049,9184.0
2019-06-05 13:30:00,186.8,186.93,186.8,186.89,4885.0,170.2593,170.3778,170.2593,170.3413,4885.0
2019-06-05 13:35:00,186.88,186.99,186.76,186.96,4565.0,170.3322,170.4325,170.2228,170.4051,4565.0
2019-06-05 13:40:00,186.96,186.98,186.79,186.83,4224.0,170.4051,170.4233,170.2502,170.2866,4224.0
2019-06-05 13:45:00,186.83,187.09,186.82,187.05,25546.0,170.2866,170.5236,170.2775,170.4871,25546.0
2019-06-05 13:50:00,187.06,187.26,187.0,187.23,6766.0,170.4963,170.6785,170.4416,170.6512,6766.0
2019-06-05 13:55:00,187.22,187.58,187.21,187.53,5272.0,170.6421,170.9702,170.633,170.9246,5272.0
2019-06-05 14:00:00,187.53,187.53,187.13,187.15,6244.0,170.9246,170.9246,170.5601,170.5783,6244.0
2019-06-05 14:05:00,187.23,187.38,187.16,187.32,13578.0,170.6512,170.7879,170.5874,170.7332,13578.0
2019-06-05 14:10:00,187.28,187.35,187.25,187.27,5646.0,170.6968,170.7606,170.6694,170.6877,5646.0
2019-06-05 14:15:00,187.25,187.26,186.95,187.03,11937.0,170.6694,170.6785,170.396,170.4689,11937.0
2019-06-05 14:20:00,187.0,187.17,187.0,187.11,8936.0,170.4416,170.5965,170.4416,170.5418,8936.0
2019-06-05 14:25:00,187.07,187.07,186.71,186.92,8590.0,170.5054,170.5054,170.1772,170.3687,8590.0
2019-06-05 14:30:00,186.98,187.14,186.97,186.99,5454.0,170.4233,170.5692,170.4142,170.4325,5454.0
2019-06-05 14:35:00,186.98,187.13,186.98,187.1,5509.0,170.4233,170.5601,170.4233,170.5327,5509.0
2019-06-05 14:40:00,187.02,187.12,186.99,187.03,5061.0,170.4598,170.5509,170.4325,170.4689,5061.0
2019-06-05 14:45:00,187.07,187.24,187.06,187.19,3670.0,170.5054,170.6603,170.4963,170.6147,3670.0
2019-06-05 14:50:00,187.16,187.16,186.8,186.95,24550.0,170.5874,170.5874,170.2593,170.396,24550.0
2019-06-05 14:55:00,186.93,187.03,186.72,187.03,12583.0,170.3778,170.4689,170.1864,170.4689,12583.0
2019-06-05 15:00:00,186.99,187.11,186.95,187.08,9566.0,170.4325,170.5418,170.396,170.5145,9566.0
2019-06-05 15:05:00,187.13,187.27,187.13,187.19,11408.0,170.5601,170.6877,170.5601,170.6147,11408.0
2019-06-05 15:10:00,187.19,187.58,187.13,187.54,13298.0,170.6147,170.9702,170.5601,170.9338,13298.0
2019-06-05 15:15:00,187.52,187.74,187.44,187.73,12553.0,170.9155,171.116,170.8426,171.1069,12553.0
2019-06-05 15:20:00,187.77,187.81,187.63,187.74,12905.0,171.1434,171.1798,171.0158,171.116,12905.0
2019-06-05 15:25:00,187.74,187.86,187.72,187.84,17345.0,171.116,171.2254,171.0978,171.2072,17345.0
2019-06-05 15:30:00,187.83,187.83,187.02,187.25,73269.0,171.1981,171.1981,170.4598,170.6694,73269.0
2019-06-05 15:35:00,187.24,187.33,185.88,186.36,76654.0,170.6603,170.7423,169.4207,169.8582,76654.0
2019-06-05 15:40:00,186.32,186.85,186.16,186.75,29548.0,169.8218,170.3049,169.676,170.2137,29548.0
2019-06-05 15:45:00,186.72,187.3,186.72,187.02,30540.0,170.1864,170.715,170.1864,170.4598,30540.0
2019-06-05 15:50:00,187.03,187.54,187.03,187.35,33537.0,170.4689,170.9338,170.4689,170.7606,33537.0
2019-06-05 15:55:00,187.27,187.29,186.9,187.0,66730.0,170.6877,170.7059,170.3504,170.4416,66730.0
2019-06-06 09:30:00,185.86,186.25,185.3,185.35,72968.0,169.4025,169.758,168.8921,168.9377,72968.0
2019-06-06 09:35:00,185.3,185.74,184.67,184.69,19205.0,168.8921,169.2931,168.3179,168.3361,19205.0
2019-06-06 09:40:00,184.9,185.27,184.77,185.18,15464.0,168.5275,168.8648,168.409,168.7827,15464.0
2019-06-06 09:45:00,185.31,185.43,185.05,185.36,12893.0,168.9012,169.0106,168.6642,168.9468,12893.0
2019-06-06 09:50:00,185.32,185.47,184.78,184.78,41417.0,168.9103,169.047,168.4181,168.4181,41417.0
2019-06-06 09:55:00,184.77,185.06,184.58,185.04,19870.0,168.409,168.6734,168.2359,168.6551,19870.0
2019-06-06 10:00:00,185.05,185.16,184.89,184.89,16538.0,168.6642,168.7645,168.5184,168.5184,16538.0
2019-06-06 10:05:00,185.0,185.0,183.89,183.95,19629.0,168.6187,168.6187,167.607,167.6616,19629.0
2019-06-06 10:10:00,183.95,184.4,183.77,184.26,39717.0,167.6616,168.0718,167.4976,167.9442,39717.0
2019-06-06 10:15:00,184.26,184.31,184.17,184.19,14412.0,167.9442,167.9898,167.8622,167.8804,14412.0
2019-06-06 10:20:00,184.25,184.25,183.83,183.83,11002.0,167.9351,167.9351,167.5523,167.5523,11002.0
2019-06-06 10:25:00,183.86,183.87,183.25,183.29,10211.0,167.5796,167.5887,167.0236,167.0601,10211.0
2019-06-06 10:30:00,183.35,183.45,183.18,183.38,7913.0,167.1148,167.2059,166.9598,167.1421,7913.0
2019-06-06 10:35:00,183.3,183.66,183.2,183.65,12194.0,167.0692,167.3973,166.9781,167.3882,12194.0
2019-06-06 10:40:00,183.64,184.25,183.64,184.06,6949.0,167.3791,167.9351,167.3791,167.7619,6949.0
2019-06-06 10:45:00,183.93,184.18,183.79,183.98,9865.0,167.6434,167.8713,167.5158,167.689,9865.0
2019-06-06 10:50:00,184.1,184.1,183.6,183.74,7905.0,167.7984,167.7984,167.3426,167.4702,7905.0
2019-06-06 10:55:00,183.77,184.04,183.73,183.84,14745.0,167.4976,167.7437,167.4611,167.5614,14745.0
2019-06-06 11:00:00,183.77,183.88,183.63,183.63,5199.0,167.4976,167.5978,167.37,167.37,5199.0
2019-06-06 11:05:00,183.66,183.99,183.66,183.99,11519.0,167.3973,167.6981,167.3973,167.6981,11519.0
2019-06-06 11:10:00,183.99,184.06,183.71,183.83,6346.0,167.6981,167.7619,167.4429,167.5523,6346.0
2019-06-06 11:15:00,183.79,183.81,183.61,183.69,9420.0,167.5158,167.534,167.3517,167.4247,9420.0
2019-06-06 11:20:00,183.66,183.79,183.45,183.54,27353.0,167.3973,167.5158,167.2059,167.2879,27353.0
2019-06-06 11:25:00,183.58,183.71,183.49,183.65,8558.0,167.3244,167.4429,167.2424,167.3882,8558.0
2019-06-06 11:30:00,183.64,183.81,183.61,183.76,4804.0,167.3791,167.534,167.3517,167.4885,4804.0
2019-06-06 11:35:00,183.75,184.08,183.73,183.74,9146.0,167.4794,167.7801,167.4611,167.4702,9146.0
2019-06-06 11:40:00,183.75,183.98,182.68,182.96,69967.0,167.4794,167.689,166.5041,166.7593,69967.0
2019-06-06 11:45:00,182.92,183.2,181.75,181.86,45547.0,166.7228,166.9781,165.6564,165.7567,45547.0
2019-06-06 11:50:00,181.94,182.55,181.74,182.52,40595.0,165.8296,166.3856,165.6473,166.3583,40595.0
2019-06-06 11:55:00,182.42,182.57,182.25,182.46,15695.0,166.2671,166.4038,166.1122,166.3036,15695.0
2019-06-06 12:00:00,182.55,183.11,182.43,183.05,14168.0,166.3856,166.896,166.2762,166.8413,14168.0
2019-06-06 12:05:00,182.9,183.28,182.9,183.02,11818.0,166.7046,167.051,166.7046,166.814,11818.0
2019-06-06 12:10:00,183.09,183.16,182.85,182.95,8619.0,166.8778,166.9416,166.659,166.7502,8619.0
2019-06-06 12:15:00,183.03,183.37,183.0,183.34,16207.0,166.8231,167.133,166.7958,167.1057,16207.0
2019-06-06 12:20:00,183.28,183.41,183.12,183.19,9988.0,167.051,167.1695,166.9051,166.9689,9988.0
2019-06-06 12:25:00,183.18,183.29,182.95,182.95,6081.0,166.9598,167.0601,166.7502,166.7502,6081.0
2019-06-06 12:30:00,183.0,183.01,182.83,182.84,13827.0,166.7958,166.8049,166.6408,166.6499,13827.0
2019-06-06 12:35:00,182.89,182.89,182.51,182.74,9964.0,166.6955,166.6955,166.3491,166.5588,9964.0
2019-06-06 12:40:00,182.76,182.83,182.62,182.66,14984.0,166.577,166.6408,166.4494,166.4859,14984.0
2019-06-06 12:45:00,182.72,183.3,182.71,183.25,10524.0,166.5406,167.0692,166.5314,167.0236,10524.0
2019-06-06 12:50:00,183.3,183.43,183.23,183.3,7854.0,167.0692,167.1877,167.0054,167.0692,7854.0
2019-06-06 12:55:00,183.38,183.5,183.34,183.5,2086.0,167.1421,167.2515,167.1057,167.2515,2086.0
2019-06-06 13:00:00,183.48,183.63,183.47,183.58,4445.0,167.2333,167.37,167.2241,167.3244,4445.0
2019-06-06 13:05:00,183.55,183.8,183.5,183.68,4922.0,167.2971,167.5249,167.2515,167.4155,4922.0
2019-06-06 13:10:00,183.7,183.74,183.58,183.63,7119.0,167.4338,167.4702,167.3244,167.37,7119.0
2019-06-06 13:15:00,183.66,183.66,183.45,183.47,6295.0,167.3973,167.3973,167.2059,167.2241,6295.0
2019-06-06 13:20:00,183.52,183.76,183.49,183.76,12839.0,167.2697,167.4885,167.2424,167.4885,12839.0
2019-06-06 13:25:00,183.77,184.02,183.76,183.87,8946.0,167.4976,167.7254,167.4885,167.5887,8946.0
2019-06-06 13:30:00,183.83,184.08,183.68,183.78,16922.0,167.5523,167.7801,167.4155,167.5067,16922.0
2019-06-06 13:35:00,183.81,183.91,183.62,183.68,12865.0,167.534,167.6252,167.3609,167.4155,12865.0
2019-06-06 13:40:00,183.69,183.91,183.64,183.91,5203.0,167.4247,167.6252,167.3791,167.6252,5203.0
2019-06-06 13:45:00,183.96,184.03,183.86,184.03,14430.0,167.6708,167.7346,167.5796,167.7346,14430.0
2019-06-06 13:50:00,183.99,184.27,183.93,184.27,5670.0,167.6981,167.9533,167.6434,167.9533,5670.0
2019-06-06 13:55:00,184.24,184.25,183.67,183.68,7839.0,167.926,167.9351,167.4064,167.4155,7839.0
2019-06-06 14:00:00,183.71,183.85,183.66,183.73,6308.0,167.4429,167.5705,167.3973,167.4611,6308.0
2019-06-06 14:05:00,183.73,183.79,183.53,183.6,5902.0,167.4611,167.5158,167.2788,167.3426,5902.0
2019-06-06 14:10:00,183.65,183.67,183.59,183.66,4489.0,167.3882,167.4064,167.3335,167.3973,4489.0
2019-06-06 14:15:00,183.67,184.04,183.64,184.04,8320.0,167.4064,167.7437,167.3791,167.7437,8320.0
2019-06-06 14:20:00,184.0,184.0,183.86,183.92,6824.0,167.7072,167.7072,167.5796,167.6343,6824.0
2019-06-06 14:25:00,183.95,184.05,183.78,183.82,5407.0,167.6616,167.7528,167.5067,167.5432,5407.0
2019-06-06 14:30:00,183.77,187.26,183.76,186.51,114499.0,167.4976,170.6785,167.4885,169.995,114499.0
2019-06-06 14:35:00,186.47,186.47,184.76,184.97,59433.0,169.9585,169.9585,168.3999,168.5913,59433.0
2019-06-06 14:40:00,184.92,184.97,184.33,184.46,19702.0,168.5457,168.5913,168.008,168.1265,19702.0
2019-06-06 14:45:00,184.54,184.63,184.27,184.27,20725.0,168.1994,168.2814,167.9533,167.9533,20725.0
2019-06-06 14:50:00,184.27,184.33,183.92,183.93,27481.0,167.9533,168.008,167.6343,167.6434,27481.0
2019-06-06 14:55:00,183.92,184.25,183.83,184.14,26107.0,167.6343,167.9351,167.5523,167.8348,26107.0
2019-06-06 15:00:00,184.15,184.32,183.95,184.04,16494.0,167.8439,167.9989,167.6616,167.7437,16494.0
2019-06-06 15:05:00,183.96,184.23,183.91,184.19,17729.0,167.6708,167.9168,167.6252,167.8804,17729.0
2019-06-06 15:10:00,184.22,184.43,184.04,184.11,39293.0,167.9077,168.0991,167.7437,167.8075,39293.0
2019-06-06 15:15:00,184.11,184.28,183.98,184.28,17789.0,167.8075,167.9624,167.689,167.9624,17789.0
2019-06-06 15:20:00,184.39,184.4,184.14,184.39,15774.0,168.0627,168.0718,167.8348,168.0627,15774.0
2019-06-06 15:25:00,184.39,184.5,184.26,184.34,24196.0,168.0627,168.1629,167.9442,168.0171,24196.0
2019-06-06 15:30:00,184.33,184.69,184.27,184.67,32385.0,168.008,168.3361,167.9533,168.3179,32385.0
2019-06-06 15:35:00,184.7,184.76,184.41,184.62,21818.0,168.3452,168.3999,168.0809,168.2723,21818.0
2019-06-06 15:40:00,184.57,184.64,184.29,184.34,22285.0,168.2267,168.2905,167.9715,168.0171,22285.0
2019-06-06 15:45:00,184.32,184.5,184.31,184.5,14007.0,167.9989,168.1629,167.9898,168.1629,14007.0
2019-06-06 15:50:00,184.5,184.85,184.39,184.45,37281.0,168.1629,168.4819,168.0627,168.1174,37281.0
2019-06-06 15:55:00,184.45,184.59,184.23,184.37,67737.0,168.1174,168.245,167.9168,168.0445,67737.0
2019-06-07 09:30:00,185.03,185.85,184.7,185.59,17819.0,168.646,169.3934,168.3452,169.1564,17819.0
2019-06-07 09:35:00,185.89,186.64,185.78,186.42,16872.0,169.4299,170.1134,169.3296,169.9129,16872.0
2019-06-07 09:40:00,186.46,187.42,186.32,187.28,27545.0,169.9494,170.8244,169.8218,170.6968,27545.0
2019-06-07 09:45:00,187.35,188.22,187.22,188.14,36072.0,170.7606,171.5535,170.6421,171.4806,36072.0
2019-06-07 09:50:00,188.21,188.21,187.26,187.87,43865.0,171.5444,171.5444,170.6785,171.2345,43865.0
2019-06-07 09:55:00,187.78,188.03,187.66,187.82,21868.0,171.1525,171.3804,171.0431,171.189,21868.0
2019-06-07 10:00:00,187.72,188.88,187.71,188.87,20844.0,171.0978,172.1551,171.0887,172.146,20844.0
2019-06-07 10:05:00,188.8,188.96,188.55,188.59,15607.0,172.0822,172.228,171.8543,171.8908,15607.0
2019-06-07 10:10:00,188.65,189.09,188.58,188.93,22374.0,171.9455,172.3465,171.8817,172.2007,22374.0
2019-06-07 10:15:00,188.89,189.05,188.69,188.71,16510.0,172.1642,172.31,171.9819,172.0002,16510.0
2019-06-07 10:20:00,188.71,188.71,188.06,188.14,20344.0,172.0002,172.0002,171.4077,171.4806,20344.0
2019-06-07 10:25:00,188.14,188.25,187.46,188.09,17036.0,171.4806,171.5809,170.8608,171.4351,17036.0
2019-06-07 10:30:00,188.09,188.36,187.89,188.31,22803.0,171.4351,171.6811,171.2528,171.6356,22803.0
2019-06-07 10:35:00,188.31,188.77,188.13,188.66,12412.0,171.6356,172.0548,171.4715,171.9546,12412.0
2019-06-07 10:40:00,188.73,188.77,188.57,188.61,14758.0,172.0184,172.0548,171.8726,171.909,14758.0
2019-06-07 10:45:00,188.61,188.67,188.14,188.67,20453.0,171.909,171.9637,171.4806,171.9637,20453.0
2019-06-07 10:50:00,188.58,188.89,188.43,188.83,7544.0,171.8817,172.1642,171.7449,172.1095,7544.0
2019-06-07 10:55:00,188.83,189.02,188.72,189.02,9198.0,172.1095,172.2827,172.0093,172.2827,9198.0
2019-06-07 11:00:00,189.06,189.18,188.86,188.96,14466.0,172.3192,172.4285,172.1369,172.228,14466.0
2019-06-07 11:05:00,188.89,189.2,188.89,189.07,10852.0,172.1642,172.4468,172.1642,172.3283,10852.0
2019-06-07 11:10:00,189.14,189.35,189.0,189.35,28176.0,172.3921,172.5835,172.2645,172.5835,28176.0
2019-06-07 11:15:00,189.28,189.44,189.23,189.33,18646.0,172.5197,172.6655,172.4741,172.5653,18646.0
2019-06-07 11:20:00,189.25,189.29,189.03,189.09,11206.0,172.4923,172.5288,172.2918,172.3465,11206.0
2019-06-07 11:25:00,189.15,189.17,188.29,188.38,24398.0,172.4012,172.4194,171.6173,171.6994,24398.0
2019-06-07 11:30:00,188.38,188.44,188.02,188.31,7076.0,171.6994,171.7541,171.3713,171.6356,7076.0
2019-06-07 11:35:00,188.29,188.7,188.29,188.59,16193.0,171.6173,171.991,171.6173,171.8908,16193.0
2019-06-07 11:40:00,188.5,188.83,188.5,188.63,13358.0,171.8087,172.1095,171.8087,171.9272,13358.0
2019-06-07 11:45:00,188.63,188.67,188.4,188.48,5360.0,171.9272,171.9637,171.7176,171.7905,5360.0
2019-06-07 11:50:00,188.42,188.53,188.32,188.32,4445.0,171.7358,171.8361,171.6447,171.6447,4445.0
2019-06-07 11:55:00,188.31,188.49,188.28,188.28,6130.0,171.6356,171.7996,171.6082,171.6082,6130.0
2019-06-07 12:00:00,188.22,188.22,187.86,187.89,5757.0,171.5535,171.5535,171.2254,171.2528,5757.0
2019-06-07 12:05:00,187.93,188.33,187.87,188.28,12737.0,171.2892,171.6538,171.2345,171.6082,12737.0
2019-06-07 12:10:00,188.29,188.53,188.28,188.39,12617.0,171.6173,171.8361,171.6082,171.7085,12617.0
2019-06-07 12:15:00,188.45,189.04,188.35,188.92,10535.0,171.7632,172.3009,171.672,172.1916,10535.0
2019-06-07 12:20:00,188.92,189.19,188.83,189.07,9654.0,172.1916,172.4377,172.1095,172.3283,9654.0
2019-06-07 12:25:00,188.99,189.01,188.75,188.99,3300.0,172.2554,172.2736,172.0366,172.2554,3300.0
2019-06-07 12:30:00,188.93,188.95,188.62,188.62,6982.0,172.2007,172.2189,171.9181,171.9181,6982.0
2019-06-07 12:35:00,188.66,188.7,188.32,188.4,7018.0,171.9546,171.991,171.6447,171.7176,7018.0
2019-06-07 12:40:00,188.39,188.55,188.34,188.46,5575.0,171.7085,171.8543,171.6629,171.7723,5575.0
2019-06-07 12:45:00,188.5,188.51,188.25,188.25,7283.0,171.8087,171.8179,171.5809,171.5809,7283.0
2019-06-07 12:50:00,188.3,188.38,188.22,188.33,6740.0,171.6265,171.6994,171.5535,171.6538,6740.0
2019-06-07 12:55:00,188.37,188.58,188.15,188.51,12686.0,171.6903,171.8817,171.4897,171.8179,12686.0
2019-06-07 13:00:00,188.49,188.66,188.4,188.58,6190.0,171.7996,171.9546,171.7176,171.8817,6190.0
2019-06-07 13:05:00,188.6,188.61,188.42,188.45,5287.0,171.8999,171.909,171.7358,171.7632,5287.0
2019-06-07 13:10:00,188.47,188.47,188.19,188.29,7884.0,171.7814,171.7814,171.5262,171.6173,7884.0
2019-06-07 13:15:00,188.25,188.79,188.08,188.79,12575.0,171.5809,172.0731,171.4259,172.0731,12575.0
2019-06-07 13:20:00,188.75,188.85,188.44,188.56,8811.0,172.0366,172.1278,171.7541,171.8634,8811.0
2019-06-07 13:25:00,188.5,188.54,188.35,188.54,5220.0,171.8087,171.8452,171.672,171.8452,5220.0
2019-06-07 13:30:00,188.52,188.84,188.51,188.76,6140.0,171.827,172.1186,171.8179,172.0457,6140.0
2019-06-07 13:35:00,188.78,189.25,188.63,189.25,29640.0,172.064,172.4923,171.9272,172.4923,29640.0
2019-06-07 13:40:00,189.19,189.41,189.08,189.41,11544.0,172.4377,172.6382,172.3374,172.6382,11544.0
2019-06-07 13:45:00,189.38,189.93,189.37,189.78,31213.0,172.6108,173.1121,172.6017,172.9754,31213.0
2019-06-07 13:50:00,189.77,190.02,189.71,189.94,20496.0,172.9663,173.1942,172.9116,173.1212,20496.0
2019-06-07 13:55:00,189.89,189.93,189.57,189.67,10343.0,173.0757,173.1121,172.784,172.8751,10343.0
2019-06-07 14:00:00,189.65,189.68,189.52,189.62,6130.0,172.8569,172.8843,172.7384,172.8296,6130.0
2019-06-07 14:05:00,189.59,189.83,189.54,189.82,8276.0,172.8022,173.021,172.7567,173.0119,8276.0
2019-06-07 14:10:00,189.78,189.83,189.57,189.78,11274.0,172.9754,173.021,172.784,172.9754,11274.0
2019-06-07 14:15:00,189.69,189.81,189.46,189.58,8410.0,172.8934,173.0028,172.6837,172.7931,8410.0
2019-06-07 14:20:00,189.64,189.78,189.6,189.78,7908.0,172.8478,172.9754,172.8113,172.9754,7908.0
2019-06-07 14:25:00,189.78,189.82,189.46,189.65,9149.0,172.9754,173.0119,172.6837,172.8569,9149.0
2019-06-07 14:30:00,189.66,189.88,189.54,189.84,8616.0,172.866,173.0666,172.7567,173.0301,8616.0
2019-06-07 14:35:00,189.8,189.93,189.75,189.93,6545.0,172.9936,173.1121,172.9481,173.1121,6545.0
2019-06-07 14:40:00,189.88,189.89,189.71,189.82,6481.0,173.0666,173.0757,172.9116,173.0119,6481.0
2019-06-07 14:45:00,189.79,189.82,189.63,189.64,9507.0,172.9845,173.0119,172.8387,172.8478,9507.0
2019-06-07 14:50:00,189.62,189.83,189.56,189.75,60045.0,172.8296,173.021,172.7749,172.9481,60045.0
2019-06-07 14:55:00,189.75,189.75,189.02,189.13,24838.0,172.9481,172.9481,172.2827,172.383,24838.0
2019-06-07 15:00:00,189.08,189.16,188.96,189.0,10626.0,172.3374,172.4103,172.228,172.2645,10626.0
2019-06-07 15:05:00,188.98,188.98,188.75,188.79,9743.0,172.2462,172.2462,172.0366,172.0731,9743.0
2019-06-07 15:10:00,188.8,188.94,188.75,188.85,4828.0,172.0822,172.2098,172.0366,172.1278,4828.0
2019-06-07 15:15:00,188.89,188.93,188.79,188.87,5981.0,172.1642,172.2007,172.0731,172.146,5981.0
2019-06-07 15:20:00,188.87,188.95,188.82,188.86,8663.0,172.146,172.2189,172.1004,172.1369,8663.0
2019-06-07 15:25:00,188.89,189.21,188.86,189.21,17278.0,172.1642,172.4559,172.1369,172.4559,17278.0
2019-06-07 15:30:00,189.2,189.35,189.05,189.13,29319.0,172.4468,172.5835,172.31,172.383,29319.0
2019-06-07 15:35:00,189.14,189.34,188.88,189.18,67061.0,172.3921,172.5744,172.1551,172.4285,67061.0
2019-06-07 15:40:00,189.2,189.87,189.13,189.72,32004.0,172.4468,173.0574,172.383,172.9207,32004.0
2019-06-07 15:45:00,189.69,189.69,188.96,189.06,17671.0,172.8934,172.8934,172.228,172.3192,17671.0
2019-06-07 15:50:00,189.07,189.14,188.84,188.95,25326.0,172.3283,172.3921,172.1186,172.2189,25326.0
2019-06-07 15:55:00,188.98,188.99,188.35,188.43,68629.0,172.2462,172.2554,171.672,171.7449,68629.0
2019-06-10 09:30:00,194.01,194.5,192.53,193.67,112601.0,176.8309,177.2775,175.4819,176.521,112601.0
2019-06-10 09:35:00,193.75,194.5,193.39,194.36,122329.0,176.5939,177.2775,176.2658,177.1499,122329.0
2019-06-10 09:40:00,194.4,194.54,192.7,193.46,73146.0,177.1863,177.3139,175.6368,176.3296,73146.0
2019-06-10 09:45:00,193.49,193.81,192.6,192.77,100301.0,176.3569,176.6486,175.5457,175.7006,100301.0
2019-06-10 09:50:00,192.88,192.99,192.58,192.62,27887.0,175.8009,175.9012,175.5275,175.5639,27887.0
2019-06-10 09:55:00,192.53,192.77,192.22,192.42,13913.0,175.4819,175.7006,175.1994,175.3816,13913.0
2019-06-10 10:00:00,192.41,192.41,191.88,191.99,10112.0,175.3725,175.3725,174.8895,174.9897,10112.0
2019-06-10 10:05:00,192.04,192.22,191.77,192.14,17762.0,175.0353,175.1994,174.7892,175.1264,17762.0
2019-06-10 10:10:00,192.19,192.93,192.05,192.93,43087.0,175.172,175.8465,175.0444,175.8465,43087.0
2019-06-10 10:15:00,192.91,193.13,192.89,193.05,11812.0,175.8283,176.0288,175.81,175.9559,11812.0
2019-06-10 10:20:00,193.04,193.14,192.93,193.08,10542.0,175.9467,176.0379,175.8465,175.9832,10542.0
2019-06-10 10:25:00,193.1,193.14,192.49,192.85,38095.0,176.0014,176.0379,175.4454,175.7736,38095.0
2019-06-10 10:30:00,192.84,193.0,192.37,192.53,16334.0,175.7645,175.9103,175.3361,175.4819,16334.0
2019-06-10 10:35:00,192.49,192.5,192.1,192.25,9821.0,175.4454,175.4546,175.09,175.2267,9821.0
2019-06-10 10:40:00,192.3,192.3,191.64,192.22,20029.0,175.2723,175.2723,174.6707,175.1994,20029.0
2019-06-10 10:45:00,192.2,192.2,191.45,191.62,9146.0,175.1811,175.1811,174.4975,174.6525,9146.0
2019-06-10 10:50:00,191.55,192.11,191.53,192.11,14981.0,174.5887,175.0991,174.5704,175.0991,14981.0
2019-06-10 10:55:00,192.11,192.21,191.86,192.17,22061.0,175.0991,175.1902,174.8712,175.1538,22061.0
2019-06-10 11:00:00,192.14,192.38,192.12,192.27,8895.0,175.1264,175.3452,175.1082,175.2449,8895.0
2019-06-10 11:05:00,192.24,192.74,192.2,192.74,19932.0,175.2176,175.6733,175.1811,175.6733,19932.0
2019-06-10 11:10:00,192.75,192.84,192.62,192.62,6654.0,175.6824,175.7645,175.5639,175.5639,6654.0
2019-06-10 11:15:00,192.62,192.62,192.34,192.5,9482.0,175.5639,175.5639,175.3087,175.4546,9482.0
2019-06-10 11:20:00,192.49,192.49,192.18,192.42,9245.0,175.4454,175.4454,175.1629,175.3816,9245.0
2019-06-10 11:25:00,192.34,192.38,192.21,192.24,7031.0,175.3087,175.3452,175.1902,175.2176,7031.0
2019-06-10 11:30:00,192.28,192.62,192.25,192.32,6720.0,175.254,175.5639,175.2267,175.2905,6720.0
2019-06-10 11:35:00,192.25,192.5,192.14,192.49,10762.0,175.2267,175.4546,175.1264,175.4454,10762.0
2019-06-10 11:40:00,192.45,192.81,192.4,192.78,5017.0,175.409,175.7371,175.3634,175.7098,5017.0
2019-06-10 11:45:00,192.72,193.04,192.62,193.03,28722.0,175.6551,175.9467,175.5639,175.9376,28722.0
2019-06-10 11:50:00,193.06,193.38,192.98,193.24,22210.0,175.965,176.2566,175.8921,176.129,22210.0
2019-06-10 11:55:00,193.24,193.68,193.16,193.58,12965.0,176.129,176.5301,176.0561,176.4389,12965.0
2019-06-10 12:00:00,193.6,193.6,192.93,192.93,8790.0,176.4572,176.4572,175.8465,175.8465,8790.0
2019-06-10 12:05:00,192.92,192.92,192.68,192.68,5128.0,175.8374,175.8374,175.6186,175.6186,5128.0
2019-06-10 12:10:00,192.63,192.68,192.56,192.66,7338.0,175.573,175.6186,175.5092,175.6004,7338.0
2019-06-10 12:15:00,192.63,192.67,192.31,192.31,8617.0,175.573,175.6095,175.2814,175.2814,8617.0
2019-06-10 12:20:00,192.29,192.3,192.03,192.11,4079.0,175.2632,175.2723,175.0262,175.0991,4079.0
2019-06-10 12:25:00,192.03,192.26,191.98,192.23,8979.0,175.0262,175.2358,174.9806,175.2085,8979.0
2019-06-10 12:30:00,192.19,192.3,192.1,192.11,6400.0,175.172,175.2723,175.09,175.0991,6400.0
2019-06-10 12:35:00,192.19,192.2,191.87,192.12,9439.0,175.172,175.1811,174.8803,175.1082,9439.0
2019-06-10 12:40:00,192.17,192.3,192.1,192.23,7980.0,175.1538,175.2723,175.09,175.2085,7980.0
2019-06-10 12:45:00,192.29,192.41,192.22,192.22,5459.0,175.2632,175.3725,175.1994,175.1994,5459.0
2019-06-10 12:50:00,192.24,192.58,192.21,192.54,12511.0,175.2176,175.5275,175.1902,175.491,12511.0
2019-06-10 12:55:00,192.53,192.6,192.46,192.53,11752.0,175.4819,175.5457,175.4181,175.4819,11752.0
2019-06-10 13:00:00,192.53,192.63,192.43,192.54,10939.0,175.4819,175.573,175.3908,175.491,10939.0
2019-06-10 13:05:00,192.53,192.84,192.4,192.72,41504.0,175.4819,175.7645,175.3634,175.6551,41504.0
2019-06-10 13:10:00,192.73,192.76,192.39,192.41,4359.0,175.6642,175.6915,175.3543,175.3725,4359.0
2019-06-10 13:15:00,192.43,192.48,192.02,192.07,3028.0,175.3908,175.4363,175.0171,175.0626,3028.0
2019-06-10 13:20:00,192.01,192.07,191.92,192.01,6474.0,175.0079,175.0626,174.9259,175.0079,6474.0
2019-06-10 13:25:00,192.0,192.3,191.89,192.3,20402.0,174.9988,175.2723,174.8986,175.2723,20402.0
2019-06-10 13:30:00,192.34,192.4,192.19,192.34,6756.0,175.3087,175.3634,175.172,175.3087,6756.0
2019-06-10 13:35:00,192.32,192.5,192.21,192.5,11436.0,175.2905,175.4546,175.1902,175.4546,11436.0
2019-06-10 13:40:00,192.53,192.84,192.53,192.81,6903.0,175.4819,175.7645,175.4819,175.7371,6903.0
2019-06-10 13:45:00,192.77,192.91,192.62,192.9,11752.0,175.7006,175.8283,175.5639,175.8191,11752.0
2019-06-10 13:50:00,192.9,193.04,192.75,192.75,17409.0,175.8191,175.9467,175.6824,175.6824,17409.0
2019-06-10 13:55:00,192.76,192.78,192.57,192.73,2969.0,175.6915,175.7098,175.5184,175.6642,2969.0
2019-06-10 14:00:00,192.74,192.74,192.36,192.46,4424.0,175.6733,175.6733,175.327,175.4181,4424.0
2019-06-10 14:05:00,192.46,192.51,192.36,192.36,4866.0,175.4181,175.4637,175.327,175.327,4866.0
2019-06-10 14:10:00,192.46,192.46,192.14,192.18,3676.0,175.4181,175.4181,175.1264,175.1629,3676.0
2019-06-10 14:15:00,192.17,192.26,192.08,192.26,8316.0,175.1538,175.2358,175.0717,175.2358,8316.0
2019-06-10 14:20:00,192.25,192.56,192.22,192.56,5799.0,175.2267,175.5092,175.1994,175.5092,5799.0
2019-06-10 14:25:00,192.51,192.57,192.14,192.15,11510.0,175.4637,175.5184,175.1264,175.1355,11510.0
2019-06-10 14:30:00,192.11,192.73,192.11,192.71,14803.0,175.0991,175.6642,175.0991,175.646,14803.0
2019-06-10 14:35:00,192.74,192.9,192.61,192.61,14981.0,175.6733,175.8191,175.5548,175.5548,14981.0
2019-06-10 14:40:00,192.63,192.83,192.57,192.75,6457.0,175.573,175.7553,175.5184,175.6824,6457.0
2019-06-10 14:45:00,192.75,192.97,192.7,192.9,7953.0,175.6824,175.8829,175.6368,175.8191,7953.0
2019-06-10 14:50:00,192.9,192.93,192.78,192.85,23255.0,175.8191,175.8465,175.7098,175.7736,23255.0
2019-06-10 14:55:00,192.86,193.03,192.74,193.03,12403.0,175.7827,175.9376,175.6733,175.9376,12403.0
2019-06-10 15:00:00,193.01,193.01,192.78,192.9,10300.0,175.9194,175.9194,175.7098,175.8191,10300.0
2019-06-10 15:05:00,192.87,192.93,192.8,192.9,7789.0,175.7918,175.8465,175.728,175.8191,7789.0
2019-06-10 15:10:00,192.89,192.92,192.63,192.73,11867.0,175.81,175.8374,175.573,175.6642,11867.0
2019-06-10 15:15:00,192.75,192.88,192.69,192.81,10248.0,175.6824,175.8009,175.6277,175.7371,10248.0
2019-06-10 15:20:00,192.75,192.84,192.55,192.73,11017.0,175.6824,175.7645,175.5001,175.6642,11017.0
2019-06-10 15:25:00,192.76,192.81,192.61,192.66,8340.0,175.6915,175.7371,175.5548,175.6004,8340.0
2019-06-10 15:30:00,192.66,192.9,192.62,192.78,13004.0,175.6004,175.8191,175.5639,175.7098,13004.0
2019-06-10 15:35:00,192.75,192.86,192.61,192.66,17457.0,175.6824,175.7827,175.5548,175.6004,17457.0
2019-06-10 15:40:00,192.61,192.68,192.58,192.66,22319.0,175.5548,175.6186,175.5275,175.6004,22319.0
2019-06-10 15:45:00,192.66,192.74,192.58,192.64,21523.0,175.6004,175.6733,175.5275,175.5822,21523.0
2019-06-10 15:50:00,192.61,192.68,192.48,192.48,53520.0,175.5548,175.6186,175.4363,175.4363,53520.0
2019-06-10 15:55:00,192.44,192.46,191.93,191.98,124492.0,175.3999,175.4181,174.935,174.9806,124492.0
2019-06-11 09:30:00,192.01,192.86,191.81,192.5,39603.0,175.0079,175.7827,174.8257,175.4546,39603.0
2019-06-11 09:35:00,192.49,192.88,192.4,192.54,13531.0,175.4454,175.8009,175.3634,175.491,13531.0
2019-06-11 09:40:00,192.57,192.89,192.46,192.81,9009.0,175.5184,175.81,175.4181,175.7371,9009.0
2019-06-11 09:45:00,192.8,192.84,192.28,192.39,16210.0,175.728,175.7645,175.254,175.3543,16210.0
2019-06-11 09:50:00,192.42,192.9,192.41,192.9,19811.0,175.3816,175.8191,175.3725,175.8191,19811.0
2019-06-11 09:55:00,192.81,192.95,192.69,192.77,4021.0,175.7371,175.8647,175.6277,175.7006,4021.0
2019-06-11 10:00:00,192.78,192.83,192.54,192.78,6745.0,175.7098,175.7553,175.491,175.7098,6745.0
2019-06-11 10:05:00,192.81,192.87,192.43,192.63,9116.0,175.7371,175.7918,175.3908,175.573,9116.0
2019-06-11 10:10:00,192.62,193.04,192.62,193.0,5700.0,175.5639,175.9467,175.5639,175.9103,5700.0
2019-06-11 10:15:00,193.03,193.45,192.9,193.45,6798.0,175.9376,176.3204,175.8191,176.3204,6798.0
2019-06-11 10:20:00,193.46,193.74,193.43,193.66,5479.0,176.3296,176.5848,176.3022,176.5118,5479.0
2019-06-11 10:25:00,193.7,193.83,193.62,193.83,15016.0,176.5483,176.6668,176.4754,176.6668,15016.0
2019-06-11 10:30:00,193.84,194.21,193.7,194.21,12328.0,176.6759,177.0131,176.5483,177.0131,12328.0
2019-06-11 10:35:00,194.2,194.42,194.01,194.42,10386.0,177.004,177.2045,176.8309,177.2045,10386.0
2019-06-11 10:40:00,194.42,194.47,194.06,194.09,10584.0,177.2045,177.2501,176.8764,176.9038,10584.0
2019-06-11 10:45:00,194.17,194.21,193.98,194.01,20007.0,176.9767,177.0131,176.8035,176.8309,20007.0
2019-06-11 10:50:00,194.01,194.06,193.92,193.96,5922.0,176.8309,176.8764,176.7488,176.7853,5922.0
2019-06-11 10:55:00,194.01,194.01,193.52,193.61,4989.0,176.8309,176.8309,176.3842,176.4663,4989.0
2019-06-11 11:00:00,193.57,193.59,193.2,193.21,5615.0,176.4298,176.448,176.0926,176.1017,5615.0
2019-06-11 11:05:00,193.29,193.29,192.89,192.92,3350.0,176.1746,176.1746,175.81,175.8374,3350.0
2019-06-11 11:10:00,192.93,193.44,192.93,193.44,6452.0,175.8465,176.3113,175.8465,176.3113,6452.0
2019-06-11 11:15:00,193.41,193.41,193.08,193.08,3968.0,176.284,176.284,175.9832,175.9832,3968.0
2019-06-11 11:20:00,193.05,193.13,192.94,193.13,3300.0,175.9559,176.0288,175.8556,176.0288,3300.0
2019-06-11 11:25:00,193.13,193.15,193.06,193.13,2924.0,176.0288,176.047,175.965,176.0288,2924.0
2019-06-11 11:30:00,193.13,193.15,192.96,193.03,6800.0,176.0288,176.047,175.8738,175.9376,6800.0
2019-06-11 11:35:00,193.02,193.1,192.96,193.09,11038.0,175.9285,176.0014,175.8738,175.9923,11038.0
2019-06-11 11:40:00,193.11,193.19,192.88,193.17,6855.0,176.0105,176.0835,175.8009,176.0652,6855.0
2019-06-11 11:45:00,193.1,193.53,193.09,193.5,7165.0,176.0014,176.3934,175.9923,176.366,7165.0
2019-06-11 11:50:00,193.52,193.71,193.49,193.67,3760.0,176.3842,176.5574,176.3569,176.521,3760.0
2019-06-11 11:55:00,193.66,193.66,193.37,193.44,3839.0,176.5118,176.5118,176.2475,176.3113,3839.0
2019-06-11 12:00:00,193.31,193.39,193.19,193.2,7977.0,176.1928,176.2658,176.0835,176.0926,7977.0
2019-06-11 12:05:00,193.22,193.48,193.21,193.39,14801.0,176.1108,176.3478,176.1017,176.2658,14801.0
2019-06-11 12:10:00,193.44,193.44,193.24,193.28,2971.0,176.3113,176.3113,176.129,176.1655,2971.0
2019-06-11 12:15:00,193.28,193.46,193.21,193.44,3233.0,176.1655,176.3296,176.1017,176.3113,3233.0
2019-06-11 12:20:00,193.46,193.55,193.42,193.42,1950.0,176.3296,176.4116,176.2931,176.2931,1950.0
2019-06-11 12:25:00,193.43,193.43,193.3,193.3,8320.0,176.3022,176.3022,176.1837,176.1837,8320.0
2019-06-11 12:30:00,193.33,193.51,193.33,193.49,6521.0,176.2111,176.3751,176.2111,176.3569,6521.0
2019-06-11 12:35:00,193.48,193.55,193.34,193.55,6868.0,176.3478,176.4116,176.2202,176.4116,6868.0
2019-06-11 12:40:00,193.51,193.52,193.25,193.33,3344.0,176.3751,176.3842,176.1381,176.2111,3344.0
2019-06-11 12:45:00,193.3,193.47,193.13,193.21,15639.0,176.1837,176.3387,176.0288,176.1017,15639.0
2019-06-11 12:50:00,193.15,193.22,193.11,193.2,8239.0,176.047,176.1108,176.0105,176.0926,8239.0
2019-06-11 12:55:00,193.18,193.27,193.15,193.2,9673.0,176.0743,176.1564,176.047,176.0926,9673.0
2019-06-11 13:00:00,193.2,193.25,193.05,193.18,41727.0,176.0926,176.1381,175.9559,176.0743,41727.0
2019-06-11 13:05:00,193.2,193.29,193.05,193.23,13230.0,176.0926,176.1746,175.9559,176.1199,13230.0
2019-06-11 13:10:00,193.2,193.25,193.1,193.11,8400.0,176.0926,176.1381,176.0014,176.0105,8400.0
2019-06-11 13:15:00,193.11,193.31,193.09,193.27,12000.0,176.0105,176.1928,175.9923,176.1564,12000.0
2019-06-11 13:20:00,193.2,193.32,193.2,193.31,6200.0,176.0926,176.2019,176.0926,176.1928,6200.0
2019-06-11 13:25:00,193.3,193.34,193.23,193.24,6226.0,176.1837,176.2202,176.1199,176.129,6226.0
2019-06-11 13:30:00,193.24,193.31,193.14,193.3,8946.0,176.129,176.1928,176.0379,176.1837,8946.0
2019-06-11 13:35:00,193.27,193.45,193.27,193.39,5148.0,176.1564,176.3204,176.1564,176.2658,5148.0
2019-06-11 13:40:00,193.42,193.68,193.39,193.44,5719.0,176.2931,176.5301,176.2658,176.3113,5719.0
2019-06-11 13:45:00,193.4,193.43,193.23,193.43,4367.0,176.2749,176.3022,176.1199,176.3022,4367.0
2019-06-11 13:50:00,193.4,193.59,193.4,193.58,4582.0,176.2749,176.448,176.2749,176.4389,4582.0
2019-06-11 13:55:00,193.54,193.66,193.51,193.66,6073.0,176.4025,176.5118,176.3751,176.5118,6073.0
2019-06-11 14:00:00,193.66,193.87,193.65,193.69,2770.0,176.5118,176.7032,176.5027,176.5392,2770.0
2019-06-11 14:05:00,193.7,193.7,193.44,193.51,4837.0,176.5483,176.5483,176.3113,176.3751,4837.0
2019-06-11 14:10:00,193.5,193.75,193.42,193.75,3572.0,176.366,176.5939,176.2931,176.5939,3572.0
2019-06-11 14:15:00,193.74,193.76,193.66,193.67,3284.0,176.5848,176.603,176.5118,176.521,3284.0
2019-06-11 14:20:00,193.69,193.86,193.68,193.86,3964.0,176.5392,176.6941,176.5301,176.6941,3964.0
2019-06-11 14:25:00,193.78,193.79,193.65,193.73,4559.0,176.6212,176.6303,176.5027,176.5756,4559.0
2019-06-11 14:30:00,193.72,193.78,193.66,193.76,4775.0,176.5665,176.6212,176.5118,176.603,4775.0
2019-06-11 14:35:00,193.77,193.77,193.49,193.5,4205.0,176.6121,176.6121,176.3569,176.366,4205.0
2019-06-11 14:40:00,193.54,193.65,193.47,193.61,9832.0,176.4025,176.5027,176.3387,176.4663,9832.0
2019-06-11 14:45:00,193.65,193.78,193.62,193.78,5792.0,176.5027,176.6212,176.4754,176.6212,5792.0
2019-06-11 14:50:00,193.78,193.79,193.65,193.75,9130.0,176.6212,176.6303,176.5027,176.5939,9130.0
2019-06-11 14:55:00,193.76,194.02,193.74,194.01,25188.0,176.603,176.84,176.5848,176.8309,25188.0
2019-06-11 15:00:00,194.03,194.22,193.88,193.95,18925.0,176.8491,177.0223,176.7124,176.7762,18925.0
2019-06-11 15:05:00,193.98,194.36,193.98,194.33,4832.0,176.8035,177.1499,176.8035,177.1225,4832.0
2019-06-11 15:10:00,194.32,194.35,194.18,194.26,6980.0,177.1134,177.1407,176.9858,177.0587,6980.0
2019-06-11 15:15:00,194.22,194.37,194.18,194.29,7327.0,177.0223,177.159,176.9858,177.0861,7327.0
2019-06-11 15:20:00,194.27,194.39,194.27,194.39,10667.0,177.0678,177.1772,177.0678,177.1772,10667.0
2019-06-11 15:25:00,194.39,194.53,194.38,194.52,11079.0,177.1772,177.3048,177.1681,177.2957,11079.0
2019-06-11 15:30:00,194.55,194.79,194.5,194.77,20180.0,177.323,177.5418,177.2775,177.5236,20180.0
2019-06-11 15:35:00,194.79,195.0,194.75,194.93,15713.0,177.5418,177.7332,177.5053,177.6694,15713.0
2019-06-11 15:40:00,194.94,195.13,194.85,195.12,37708.0,177.6785,177.8517,177.5965,177.8426,37708.0
2019-06-11 15:45:00,195.09,195.11,194.84,195.02,31868.0,177.8152,177.8334,177.5874,177.7514,31868.0
2019-06-11 15:50:00,195.01,195.2,194.98,195.2,47547.0,177.7423,177.9155,177.715,177.9155,47547.0
2019-06-11 15:55:00,195.19,195.3,194.84,194.96,128167.0,177.9064,178.0066,177.5874,177.6967,128167.0
2019-06-12 09:30:00,195.12,195.36,194.21,194.22,24386.0,177.8426,178.0613,177.0131,177.0223,24386.0
2019-06-12 09:35:00,194.58,194.91,193.64,193.65,12321.0,177.3504,177.6512,176.4936,176.5027,12321.0
2019-06-12 09:40:00,193.85,194.65,193.74,194.09,44301.0,176.685,177.4142,176.5848,176.9038,44301.0
2019-06-12 09:45:00,194.02,194.1,193.18,193.19,5254.0,176.84,176.9129,176.0743,176.0835,5254.0
2019-06-12 09:50:00,193.3,193.4,192.62,192.9,28429.0,176.1837,176.2749,175.5639,175.8191,28429.0
2019-06-12 09:55:00,192.61,192.88,192.59,192.87,13250.0,175.5548,175.8009,175.5366,175.7918,13250.0
2019-06-12 10:00:00,192.87,193.0,192.79,192.79,5456.0,175.7918,175.9103,175.7189,175.7189,5456.0
2019-06-12 10:05:00,192.78,192.81,192.43,192.46,6535.0,175.7098,175.7371,175.3908,175.4181,6535.0
2019-06-12 10:10:00,192.52,192.8,192.51,192.63,4255.0,175.4728,175.728,175.4637,175.573,4255.0
2019-06-12 10:15:00,192.71,192.78,192.54,192.73,4173.0,175.646,175.7098,175.491,175.6642,4173.0
2019-06-12 10:20:00,192.67,192.87,192.61,192.75,9748.0,175.6095,175.7918,175.5548,175.6824,9748.0
2019-06-12 10:25:00,192.75,192.75,192.41,192.48,4573.0,175.6824,175.6824,175.3725,175.4363,4573.0
2019-06-12 10:30:00,192.55,192.55,191.85,191.92,14008.0,175.5001,175.5001,174.8621,174.9259,14008.0
2019-06-12 10:35:00,191.92,192.23,191.87,192.15,7120.0,174.9259,175.2085,174.8803,175.1355,7120.0
2019-06-12 10:40:00,192.09,192.36,191.92,191.92,6674.0,175.0809,175.327,174.9259,174.9259,6674.0
2019-06-12 10:45:00,191.96,191.98,191.7,191.7,8157.0,174.9624,174.9806,174.7254,174.7254,8157.0
2019-06-12 10:50:00,191.69,191.69,191.44,191.45,8935.0,174.7163,174.7163,174.4884,174.4975,8935.0
2019-06-12 10:55:00,191.43,191.43,190.93,191.05,10705.0,174.4793,174.4793,174.0236,174.133,10705.0
2019-06-12 11:00:00,191.02,191.19,190.83,191.09,5464.0,174.1056,174.2606,173.9324,174.1694,5464.0
2019-06-12 11:05:00,191.09,191.14,190.44,190.45,8027.0,174.1694,174.215,173.577,173.5861,8027.0
2019-06-12 11:10:00,190.55,191.01,190.55,190.88,12445.0,173.6772,174.0965,173.6772,173.978,12445.0
2019-06-12 11:15:00,190.88,190.9,190.52,190.59,13867.0,173.978,173.9962,173.6499,173.7137,13867.0
2019-06-12 11:20:00,190.57,190.7,190.25,190.37,22441.0,173.6955,173.8139,173.4038,173.5132,22441.0
2019-06-12 11:25:00,190.37,190.38,189.95,189.97,8842.0,173.5132,173.5223,173.1304,173.1486,8842.0
2019-06-12 11:30:00,190.0,190.23,189.98,189.98,10457.0,173.1759,173.3856,173.1577,173.1577,10457.0
2019-06-12 11:35:00,189.98,190.02,189.61,189.66,13746.0,173.1577,173.1942,172.8205,172.866,13746.0
2019-06-12 11:40:00,189.73,190.03,189.69,190.0,8621.0,172.9298,173.2033,172.8934,173.1759,8621.0
2019-06-12 11:45:00,190.01,190.17,189.91,190.14,10865.0,173.185,173.3309,173.0939,173.3035,10865.0
2019-06-12 11:50:00,190.1,190.12,189.75,189.84,5515.0,173.2671,173.2853,172.9481,173.0301,5515.0
2019-06-12 11:55:00,189.69,189.85,189.57,189.57,6881.0,172.8934,173.0392,172.784,172.784,6881.0
2019-06-12 12:00:00,189.58,189.66,189.46,189.55,8711.0,172.7931,172.866,172.6837,172.7658,8711.0
2019-06-12 12:05:00,189.57,189.69,189.55,189.56,8909.0,172.784,172.8934,172.7658,172.7749,8909.0
2019-06-12 12:10:00,189.55,189.62,189.52,189.59,2704.0,172.7658,172.8296,172.7384,172.8022,2704.0
2019-06-12 12:15:00,189.56,190.05,189.54,189.98,4123.0,172.7749,173.2215,172.7567,173.1577,4123.0
2019-06-12 12:20:00,189.93,190.0,189.67,189.84,19906.0,173.1121,173.1759,172.8751,173.0301,19906.0
2019-06-12 12:25:00,189.89,190.06,189.84,190.02,3611.0,173.0757,173.2306,173.0301,173.1942,3611.0
2019-06-12 12:30:00,189.99,189.99,189.79,189.86,4171.0,173.1668,173.1668,172.9845,173.0483,4171.0
2019-06-12 12:35:00,189.89,189.93,189.68,189.69,2670.0,173.0757,173.1121,172.8843,172.8934,2670.0
2019-06-12 12:40:00,189.69,189.75,189.55,189.6,3532.0,172.8934,172.9481,172.7658,172.8113,3532.0
2019-06-12 12:45:00,189.66,190.02,189.66,190.02,2800.0,172.866,173.1942,172.866,173.1942,2800.0
2019-06-12 12:50:00,190.18,190.2,190.13,190.16,3358.0,173.34,173.3582,173.2944,173.3218,3358.0
2019-06-12 12:55:00,190.13,190.21,189.91,189.96,8374.0,173.2944,173.3673,173.0939,173.1395,8374.0
2019-06-12 13:00:00,189.91,189.95,189.62,189.65,9906.0,173.0939,173.1304,172.8296,172.8569,9906.0
2019-06-12 13:05:00,189.65,189.76,189.6,189.7,4215.0,172.8569,172.9572,172.8113,172.9025,4215.0
2019-06-12 13:10:00,189.67,189.75,189.58,189.68,5276.0,172.8751,172.9481,172.7931,172.8843,5276.0
2019-06-12 13:15:00,189.65,189.66,189.54,189.63,3626.0,172.8569,172.866,172.7567,172.8387,3626.0
2019-06-12 13:20:00,189.62,189.85,189.58,189.77,3210.0,172.8296,173.0392,172.7931,172.9663,3210.0
2019-06-12 13:25:00,189.77,189.84,189.72,189.73,3497.0,172.9663,173.0301,172.9207,172.9298,3497.0
2019-06-12 13:30:00,189.73,189.77,189.71,189.74,3103.0,172.9298,172.9663,172.9116,172.9389,3103.0
2019-06-12 13:35:00,189.75,189.93,189.75,189.93,4724.0,172.9481,173.1121,172.9481,173.1121,4724.0
2019-06-12 13:40:00,189.93,189.97,189.82,189.84,4406.0,173.1121,173.1486,173.0119,173.0301,4406.0
2019-06-12 13:45:00,189.83,189.9,189.82,189.9,2030.0,173.021,173.0848,173.0119,173.0848,2030.0
2019-06-12 13:50:00,189.9,190.04,189.88,189.92,6655.0,173.0848,173.2124,173.0666,173.103,6655.0
2019-06-12 13:55:00,189.89,189.89,189.71,189.76,8200.0,173.0757,173.0757,172.9116,172.9572,8200.0
2019-06-12 14:00:00,189.77,189.82,189.74,189.8,3931.0,172.9663,173.0119,172.9389,172.9936,3931.0
2019-06-12 14:05:00,189.77,189.82,189.66,189.67,6300.0,172.9663,173.0119,172.866,172.8751,6300.0
2019-06-12 14:10:00,189.64,189.75,189.64,189.72,3998.0,172.8478,172.9481,172.8478,172.9207,3998.0
2019-06-12 14:15:00,189.72,189.74,189.62,189.64,4328.0,172.9207,172.9389,172.8296,172.8478,4328.0
2019-06-12 14:20:00,189.64,189.7,189.59,189.64,4328.0,172.8478,172.9025,172.8022,172.8478,4328.0
2019-06-12 14:25:00,189.67,189.7,189.6,189.69,2910.0,172.8751,172.9025,172.8113,172.8934,2910.0
2019-06-12 14:30:00,189.7,189.8,189.67,189.68,9757.0,172.9025,172.9936,172.8751,172.8843,9757.0
2019-06-12 14:35:00,189.68,189.76,189.61,189.71,6605.0,172.8843,172.9572,172.8205,172.9116,6605.0
2019-06-12 14:40:00,189.68,189.72,189.61,189.68,7345.0,172.8843,172.9207,172.8205,172.8843,7345.0
2019-06-12 14:45:00,189.69,190.05,189.68,190.05,6078.0,172.8934,173.2215,172.8843,173.2215,6078.0
2019-06-12 14:50:00,189.98,190.07,189.98,190.03,4978.0,173.1577,173.2397,173.1577,173.2033,4978.0
2019-06-12 14:55:00,189.99,189.99,189.72,189.72,9354.0,173.1668,173.1668,172.9207,172.9207,9354.0
2019-06-12 15:00:00,189.71,189.74,189.6,189.69,6565.0,172.9116,172.9389,172.8113,172.8934,6565.0
2019-06-12 15:05:00,189.71,189.71,189.41,189.44,26131.0,172.9116,172.9116,172.6382,172.6655,26131.0
2019-06-12 15:10:00,189.41,189.58,189.33,189.55,10489.0,172.6382,172.7931,172.5653,172.7658,10489.0
2019-06-12 15:15:00,189.55,189.55,189.46,189.54,3734.0,172.7658,172.7658,172.6837,172.7567,3734.0
2019-06-12 15:20:00,189.52,189.59,189.41,189.46,7230.0,172.7384,172.8022,172.6382,172.6837,7230.0
2019-06-12 15:25:00,189.49,189.5,189.37,189.44,6945.0,172.7111,172.7202,172.6017,172.6655,6945.0
2019-06-12 15:30:00,189.42,189.52,189.34,189.36,8126.0,172.6473,172.7384,172.5744,172.5926,8126.0
2019-06-12 15:35:00,189.38,189.38,189.25,189.31,11897.0,172.6108,172.6108,172.4923,172.547,11897.0
2019-06-12 15:40:00,189.33,189.46,189.25,189.26,8267.0,172.5653,172.6837,172.4923,172.5015,8267.0
2019-06-12 15:45:00,189.26,189.36,189.22,189.25,17422.0,172.5015,172.5926,172.465,172.4923,17422.0
2019-06-12 15:50:00,189.22,189.39,189.2,189.21,20554.0,172.465,172.6199,172.4468,172.4559,20554.0
2019-06-12 15:55:00,189.24,189.33,189.12,189.32,46169.0,172.4832,172.5653,172.3738,172.5561,46169.0
2019-06-13 09:30:00,189.0,189.29,188.75,189.1,21704.0,172.2645,172.5288,172.0366,172.3556,21704.0
2019-06-13 09:35:00,189.33,190.05,189.16,189.4,5900.0,172.5653,173.2215,172.4103,172.6291,5900.0
2019-06-13 09:40:00,189.24,189.61,188.74,189.04,14488.0,172.4832,172.8205,172.0275,172.3009,14488.0
2019-06-13 09:45:00,189.17,189.17,188.55,188.72,18621.0,172.4194,172.4194,171.8543,172.0093,18621.0
2019-06-13 09:50:00,188.7,188.7,188.06,188.06,22826.0,171.991,171.991,171.4077,171.4077,22826.0
2019-06-13 09:55:00,188.2,188.28,187.48,187.79,20062.0,171.5353,171.6082,170.8791,171.1616,20062.0
2019-06-13 10:00:00,187.69,187.88,187.47,187.64,12903.0,171.0705,171.2436,170.87,171.0249,12903.0
2019-06-13 10:05:00,187.65,187.66,187.3,187.64,9185.0,171.034,171.0431,170.715,171.0249,9185.0
2019-06-13 10:10:00,187.6,187.77,187.41,187.61,13737.0,170.9884,171.1434,170.8153,170.9976,13737.0
2019-06-13 10:15:00,187.64,187.79,187.5,187.5,6859.0,171.0249,171.1616,170.8973,170.8973,6859.0
2019-06-13 10:20:00,187.43,187.69,187.4,187.67,3370.0,170.8335,171.0705,170.8062,171.0522,3370.0
2019-06-13 10:25:00,187.62,187.92,187.55,187.89,17238.0,171.0067,171.2801,170.9429,171.2528,17238.0
2019-06-13 10:30:00,187.89,187.97,187.68,187.81,8505.0,171.2528,171.3257,171.0614,171.1798,8505.0
2019-06-13 10:35:00,187.91,187.92,187.6,187.75,6422.0,171.271,171.2801,170.9884,171.1252,6422.0
2019-06-13 10:40:00,187.74,187.81,187.16,187.47,10176.0,171.116,171.1798,170.5874,170.87,10176.0
2019-06-13 10:45:00,187.48,187.48,187.18,187.2,4222.0,170.8791,170.8791,170.6056,170.6239,4222.0
2019-06-13 10:50:00,187.26,187.5,187.26,187.45,6179.0,170.6785,170.8973,170.6785,170.8517,6179.0
2019-06-13 10:55:00,187.4,187.4,187.15,187.26,4221.0,170.8062,170.8062,170.5783,170.6785,4221.0
2019-06-13 11:00:00,187.27,187.59,187.27,187.28,10534.0,170.6877,170.9793,170.6877,170.6968,10534.0
2019-06-13 11:05:00,187.3,187.3,186.75,187.03,16601.0,170.715,170.715,170.2137,170.4689,16601.0
2019-06-13 11:10:00,186.99,187.2,186.99,187.03,4707.0,170.4325,170.6239,170.4325,170.4689,4707.0
2019-06-13 11:15:00,186.97,187.19,186.91,187.1,10048.0,170.4142,170.6147,170.3595,170.5327,10048.0
2019-06-13 11:20:00,187.08,187.27,187.06,187.17,5021.0,170.5145,170.6877,170.4963,170.5965,5021.0
2019-06-13 11:25:00,187.09,187.32,187.09,187.27,6107.0,170.5236,170.7332,170.5236,170.6877,6107.0
2019-06-13 11:30:00,187.27,187.29,187.12,187.18,4347.0,170.6877,170.7059,170.5509,170.6056,4347.0
2019-06-13 11:35:00,187.22,187.33,187.18,187.25,11715.0,170.6421,170.7423,170.6056,170.6694,11715.0
2019-06-13 11:40:00,187.26,187.34,187.18,187.25,4905.0,170.6785,170.7515,170.6056,170.6694,4905.0
2019-06-13 11:45:00,187.24,187.43,187.18,187.43,8216.0,170.6603,170.8335,170.6056,170.8335,8216.0
2019-06-13 11:50:00,187.46,187.56,187.44,187.54,9356.0,170.8608,170.952,170.8426,170.9338,9356.0
2019-06-13 11:55:00,187.44,187.49,187.34,187.46,7192.0,170.8426,170.8882,170.7515,170.8608,7192.0
2019-06-13 12:00:00,187.45,187.6,187.45,187.59,6740.0,170.8517,170.9884,170.8517,170.9793,6740.0
2019-06-13 12:05:00,187.63,187.67,187.46,187.46,7153.0,171.0158,171.0522,170.8608,170.8608,7153.0
2019-06-13 12:10:00,187.44,187.58,187.4,187.42,4980.0,170.8426,170.9702,170.8062,170.8244,4980.0
2019-06-13 12:15:00,187.38,187.6,187.37,187.48,2700.0,170.7879,170.9884,170.7788,170.8791,2700.0
2019-06-13 12:20:00,187.45,187.51,187.33,187.46,4325.0,170.8517,170.9064,170.7423,170.8608,4325.0
2019-06-13 12:25:00,187.49,187.77,187.49,187.55,15449.0,170.8882,171.1434,170.8882,170.9429,15449.0
2019-06-13 12:30:00,187.56,187.73,187.56,187.69,9525.0,170.952,171.1069,170.952,171.0705,9525.0
2019-06-13 12:35:00,187.69,187.8,187.52,187.68,7817.0,171.0705,171.1707,170.9155,171.0614,7817.0
2019-06-13 12:40:00,187.59,187.92,187.59,187.92,10837.0,170.9793,171.2801,170.9793,171.2801,10837.0
2019-06-13 12:45:00,187.88,188.02,187.82,187.82,11443.0,171.2436,171.3713,171.189,171.189,11443.0
2019-06-13 12:50:00,187.84,187.92,187.76,187.92,4100.0,171.2072,171.2801,171.1343,171.2801,4100.0
2019-06-13 12:55:00,187.91,187.95,187.82,187.92,3433.0,171.271,171.3075,171.189,171.2801,3433.0
2019-06-13 13:00:00,187.89,187.97,187.72,187.77,7819.0,171.2528,171.3257,171.0978,171.1434,7819.0
2019-06-13 13:05:00,187.73,187.73,187.59,187.68,10949.0,171.1069,171.1069,170.9793,171.0614,10949.0
2019-06-13 13:10:00,187.69,187.79,187.64,187.67,4658.0,171.0705,171.1616,171.0249,171.0522,4658.0
2019-06-13 13:15:00,187.72,187.93,187.72,187.88,3950.0,171.0978,171.2892,171.0978,171.2436,3950.0
2019-06-13 13:20:00,187.89,187.97,187.84,187.96,8220.0,171.2528,171.3257,171.2072,171.3166,8220.0
2019-06-13 13:25:00,187.99,188.07,187.93,188.04,24740.0,171.3439,171.4168,171.2892,171.3895,24740.0
2019-06-13 13:30:00,188.06,188.44,188.06,188.35,4346.0,171.4077,171.7541,171.4077,171.672,4346.0
2019-06-13 13:35:00,188.33,188.48,188.33,188.43,6293.0,171.6538,171.7905,171.6538,171.7449,6293.0
2019-06-13 13:40:00,188.38,188.4,188.27,188.32,3458.0,171.6994,171.7176,171.5991,171.6447,3458.0
2019-06-13 13:45:00,188.26,188.36,188.2,188.31,3557.0,171.59,171.6811,171.5353,171.6356,3557.0
2019-06-13 13:50:00,188.43,188.44,188.36,188.37,1486.0,171.7449,171.7541,171.6811,171.6903,1486.0
2019-06-13 13:55:00,188.34,188.43,188.31,188.35,2600.0,171.6629,171.7449,171.6356,171.672,2600.0
2019-06-13 14:00:00,188.41,188.51,188.38,188.47,9089.0,171.7267,171.8179,171.6994,171.7814,9089.0
2019-06-13 14:05:00,188.46,188.48,188.25,188.31,8308.0,171.7723,171.7905,171.5809,171.6356,8308.0
2019-06-13 14:10:00,188.37,188.65,188.33,188.6,5327.0,171.6903,171.9455,171.6538,171.8999,5327.0
2019-06-13 14:15:00,188.55,188.55,188.3,188.33,7409.0,171.8543,171.8543,171.6265,171.6538,7409.0
2019-06-13 14:20:00,188.33,188.55,188.29,188.55,6375.0,171.6538,171.8543,171.6173,171.8543,6375.0
2019-06-13 14:25:00,188.5,188.63,188.41,188.42,3804.0,171.8087,171.9272,171.7267,171.7358,3804.0
2019-06-13 14:30:00,188.39,188.43,188.19,188.2,6260.0,171.7085,171.7449,171.5262,171.5353,6260.0
2019-06-13 14:35:00,188.17,188.33,188.07,188.32,5099.0,171.508,171.6538,171.4168,171.6447,5099.0
2019-06-13 14:40:00,188.3,188.53,188.27,188.51,6976.0,171.6265,171.8361,171.5991,171.8179,6976.0
2019-06-13 14:45:00,188.51,188.58,188.42,188.58,4400.0,171.8179,171.8817,171.7358,171.8817,4400.0
2019-06-13 14:50:00,188.51,188.51,188.22,188.25,4100.0,171.8179,171.8179,171.5535,171.5809,4100.0
2019-06-13 14:55:00,188.26,188.31,188.09,188.11,3878.0,171.59,171.6356,171.4351,171.4533,3878.0
2019-06-13 15:00:00,188.15,188.21,188.03,188.08,8003.0,171.4897,171.5444,171.3804,171.4259,8003.0
2019-06-13 15:05:00,188.05,188.09,187.97,188.05,11215.0,171.3986,171.4351,171.3257,171.3986,11215.0
2019-06-13 15:10:00,188.08,188.21,188.07,188.18,7982.0,171.4259,171.5444,171.4168,171.5171,7982.0
2019-06-13 15:15:00,188.11,188.14,188.03,188.08,6650.0,171.4533,171.4806,171.3804,171.4259,6650.0
2019-06-13 15:20:00,188.12,188.46,188.09,188.4,11294.0,171.4624,171.7723,171.4351,171.7176,11294.0
2019-06-13 15:25:00,188.42,188.45,188.36,188.44,12057.0,171.7358,171.7632,171.6811,171.7541,12057.0
2019-06-13 15:30:00,188.42,188.55,188.23,188.53,16236.0,171.7358,171.8543,171.5627,171.8361,16236.0
2019-06-13 15:35:00,188.53,188.76,188.49,188.71,18331.0,171.8361,172.0457,171.7996,172.0002,18331.0
2019-06-13 15:40:00,188.69,188.9,188.66,188.86,14760.0,171.9819,172.1733,171.9546,172.1369,14760.0
2019-06-13 15:45:00,188.87,188.93,188.68,188.89,21712.0,172.146,172.2007,171.9728,172.1642,21712.0
2019-06-13 15:50:00,188.89,189.05,188.8,188.9,31514.0,172.1642,172.31,172.0822,172.1733,31514.0
2019-06-13 15:55:00,188.92,189.53,188.85,189.45,37251.0,172.1916,172.7475,172.1278,172.6746,37251.0
2019-06-14 09:30:00,189.22,189.83,189.22,189.56,12151.0,172.465,173.021,172.465,172.7749,12151.0
2019-06-14 09:35:00,189.34,189.79,189.34,189.63,6623.0,172.5744,172.9845,172.5744,172.8387,6623.0
2019-06-14 09:40:00,189.59,189.98,189.36,189.36,21021.0,172.8022,173.1577,172.5926,172.5926,21021.0
2019-06-14 09:45:00,189.22,189.96,189.22,189.82,12947.0,172.465,173.1395,172.465,173.0119,12947.0
2019-06-14 09:50:00,189.89,190.03,189.74,189.74,4472.0,173.0757,173.2033,172.9389,172.9389,4472.0
2019-06-14 09:55:00,189.74,189.89,189.7,189.77,3203.0,172.9389,173.0757,172.9025,172.9663,3203.0
2019-06-14 10:00:00,189.69,189.74,189.35,189.43,2480.0,172.8934,172.9389,172.5835,172.6564,2480.0
2019-06-14 10:05:00,189.5,189.73,189.37,189.73,3027.0,172.7202,172.9298,172.6017,172.9298,3027.0
2019-06-14 10:10:00,189.63,189.74,189.63,189.74,1200.0,172.8387,172.9389,172.8387,172.9389,1200.0
2019-06-14 10:15:00,189.69,189.87,189.62,189.63,2558.0,172.8934,173.0574,172.8296,172.8387,2558.0
2019-06-14 10:20:00,189.48,189.64,189.48,189.48,2171.0,172.702,172.8478,172.702,172.702,2171.0
2019-06-14 10:25:00,189.49,189.59,189.2,189.31,3114.0,172.7111,172.8022,172.4468,172.547,3114.0
2019-06-14 10:30:00,189.34,189.4,189.1,189.15,2165.0,172.5744,172.6291,172.3556,172.4012,2165.0
2019-06-14 10:35:00,189.15,189.19,189.0,189.01,3655.0,172.4012,172.4377,172.2645,172.2736,3655.0
2019-06-14 10:40:00,189.08,189.09,188.85,189.0,8632.0,172.3374,172.3465,172.1278,172.2645,8632.0
2019-06-14 10:45:00,189.06,189.29,189.01,189.29,4959.0,172.3192,172.5288,172.2736,172.5288,4959.0
2019-06-14 10:50:00,189.32,189.58,189.26,189.5,4200.0,172.5561,172.7931,172.5015,172.7202,4200.0
2019-06-14 10:55:00,189.51,189.61,189.37,189.42,3314.0,172.7293,172.8205,172.6017,172.6473,3314.0
2019-06-14 11:00:00,189.34,189.34,189.09,189.11,2462.0,172.5744,172.5744,172.3465,172.3647,2462.0
2019-06-14 11:05:00,189.04,189.05,188.71,188.71,2463.0,172.3009,172.31,172.0002,172.0002,2463.0
2019-06-14 11:10:00,188.77,188.84,188.65,188.69,3931.0,172.0548,172.1186,171.9455,171.9819,3931.0
2019-06-14 11:15:00,188.62,188.66,188.46,188.47,2862.0,171.9181,171.9546,171.7723,171.7814,2862.0
2019-06-14 11:20:00,188.49,188.68,188.49,188.59,2100.0,171.7996,171.9728,171.7996,171.8908,2100.0
2019-06-14 11:25:00,188.56,188.78,188.56,188.67,5370.0,171.8634,172.064,171.8634,171.9637,5370.0
2019-06-14 11:30:00,188.68,188.7,188.55,188.61,2189.0,171.9728,171.991,171.8543,171.909,2189.0
2019-06-14 11:35:00,188.53,188.54,188.29,188.3,6055.0,171.8361,171.8452,171.6173,171.6265,6055.0
2019-06-14 11:40:00,188.36,188.36,188.13,188.17,1225.0,171.6811,171.6811,171.4715,171.508,1225.0
2019-06-14 11:45:00,188.16,188.23,188.05,188.23,1890.0,171.4989,171.5627,171.3986,171.5627,1890.0
2019-06-14 11:50:00,188.13,188.31,188.06,188.19,2979.0,171.4715,171.6356,171.4077,171.5262,2979.0
2019-06-14 11:55:00,188.15,188.25,188.0,188.01,5859.0,171.4897,171.5809,171.353,171.3621,5859.0
2019-06-14 12:00:00,188.02,188.1,187.92,188.0,7515.0,171.3713,171.4442,171.2801,171.353,7515.0
2019-06-14 12:05:00,188.04,188.43,187.99,188.37,9673.0,171.3895,171.7449,171.3439,171.6903,9673.0
2019-06-14 12:10:00,188.32,188.4,188.29,188.36,7094.0,171.6447,171.7176,171.6173,171.6811,7094.0
2019-06-14 12:15:00,188.33,188.37,188.26,188.27,1175.0,171.6538,171.6903,171.59,171.5991,1175.0
2019-06-14 12:20:00,188.2,188.36,188.13,188.36,1220.0,171.5353,171.6811,171.4715,171.6811,1220.0
2019-06-14 12:25:00,188.36,188.41,188.33,188.4,4235.0,171.6811,171.7267,171.6538,171.7176,4235.0
2019-06-14 12:30:00,188.42,188.53,188.42,188.53,1804.0,171.7358,171.8361,171.7358,171.8361,1804.0
2019-06-14 12:35:00,188.56,188.67,188.53,188.62,3500.0,171.8634,171.9637,171.8361,171.9181,3500.0
2019-06-14 12:40:00,188.63,188.74,188.63,188.66,2300.0,171.9272,172.0275,171.9272,171.9546,2300.0
2019-06-14 12:45:00,188.62,188.68,188.54,188.61,2400.0,171.9181,171.9728,171.8452,171.909,2400.0
2019-06-14 12:50:00,188.63,188.68,188.54,188.6,4322.0,171.9272,171.9728,171.8452,171.8999,4322.0
2019-06-14 12:55:00,188.55,188.68,188.54,188.54,1705.0,171.8543,171.9728,171.8452,171.8452,1705.0
2019-06-14 13:00:00,188.54,188.55,188.49,188.54,3599.0,171.8452,171.8543,171.7996,171.8452,3599.0
2019-06-14 13:05:00,188.5,188.54,188.45,188.46,3414.0,171.8087,171.8452,171.7632,171.7723,3414.0
2019-06-14 13:10:00,188.51,188.51,188.28,188.28,1481.0,171.8179,171.8179,171.6082,171.6082,1481.0
2019-06-14 13:15:00,188.31,188.32,188.1,188.11,4217.0,171.6356,171.6447,171.4442,171.4533,4217.0
2019-06-14 13:20:00,188.07,188.34,188.04,188.34,3813.0,171.4168,171.6629,171.3895,171.6629,3813.0
2019-06-14 13:25:00,188.17,188.21,188.15,188.18,1800.0,171.508,171.5444,171.4897,171.5171,1800.0
2019-06-14 13:30:00,188.15,188.23,188.14,188.14,1317.0,171.4897,171.5627,171.4806,171.4806,1317.0
2019-06-14 13:35:00,188.13,188.14,188.12,188.12,1209.0,171.4715,171.4806,171.4624,171.4624,1209.0
2019-06-14 13:40:00,188.12,188.16,188.08,188.15,2367.0,171.4624,171.4989,171.4259,171.4897,2367.0
2019-06-14 13:45:00,188.16,188.17,188.03,188.16,2217.0,171.4989,171.508,171.3804,171.4989,2217.0
2019-06-14 13:50:00,188.13,188.14,187.87,187.89,7478.0,171.4715,171.4806,171.2345,171.2528,7478.0
2019-06-14 13:55:00,187.9,187.9,187.63,187.69,3349.0,171.2619,171.2619,171.0158,171.0705,3349.0
2019-06-14 14:00:00,187.66,187.81,187.65,187.79,3331.0,171.0431,171.1798,171.034,171.1616,3331.0
2019-06-14 14:05:00,187.77,187.8,187.74,187.74,819.0,171.1434,171.1707,171.116,171.116,819.0
2019-06-14 14:10:00,187.77,187.78,187.68,187.69,3051.0,171.1434,171.1525,171.0614,171.0705,3051.0
2019-06-14 14:15:00,187.72,187.98,187.72,187.9,5150.0,171.0978,171.3348,171.0978,171.2619,5150.0
2019-06-14 14:20:00,187.88,187.88,187.74,187.77,2830.0,171.2436,171.2436,171.116,171.1434,2830.0
2019-06-14 14:25:00,187.79,187.86,187.73,187.75,3901.0,171.1616,171.2254,171.1069,171.1252,3901.0
2019-06-14 14:30:00,187.78,187.82,187.75,187.78,3208.0,171.1525,171.189,171.1252,171.1525,3208.0
2019-06-14 14:35:00,187.73,187.78,187.71,187.71,3957.0,171.1069,171.1525,171.0887,171.0887,3957.0
2019-06-14 14:40:00,187.69,187.8,187.62,187.66,4646.0,171.0705,171.1707,171.0067,171.0431,4646.0
2019-06-14 14:45:00,187.6,187.68,187.54,187.68,3496.0,170.9884,171.0614,170.9338,171.0614,3496.0
2019-06-14 14:50:00,187.71,187.95,187.71,187.94,5200.0,171.0887,171.3075,171.0887,171.2983,5200.0
2019-06-14 14:55:00,187.95,188.05,187.91,188.05,6360.0,171.3075,171.3986,171.271,171.3986,6360.0
2019-06-14 15:00:00,188.12,188.17,187.99,188.13,4906.0,171.4624,171.508,171.3439,171.4715,4906.0
2019-06-14 15:05:00,188.17,188.3,188.17,188.22,3275.0,171.508,171.6265,171.508,171.5535,3275.0
2019-06-14 15:10:00,188.22,188.22,187.97,188.07,4300.0,171.5535,171.5535,171.3257,171.4168,4300.0
2019-06-14 15:15:00,188.03,188.22,188.03,188.05,3349.0,171.3804,171.5535,171.3804,171.3986,3349.0
2019-06-14 15:20:00,188.07,188.37,188.04,188.36,3330.0,171.4168,171.6903,171.3895,171.6811,3330.0
2019-06-14 15:25:00,188.32,188.33,188.18,188.23,3781.0,171.6447,171.6538,171.5171,171.5627,3781.0
2019-06-14 15:30:00,188.24,188.3,188.19,188.3,3162.0,171.5718,171.6265,171.5262,171.6265,3162.0
2019-06-14 15:35:00,188.3,188.37,188.13,188.13,4524.0,171.6265,171.6903,171.4715,171.4715,4524.0
2019-06-14 15:40:00,188.1,188.24,188.08,188.23,7972.0,171.4442,171.5718,171.4259,171.5627,7972.0
2019-06-14 15:45:00,188.27,188.33,187.99,188.05,8923.0,171.5991,171.6538,171.3439,171.3986,8923.0
2019-06-14 15:50:00,188.0,188.16,187.81,188.09,11749.0,171.353,171.4989,171.1798,171.4351,11749.0
2019-06-14 15:55:00,188.08,188.08,187.59,187.63,41344.0,171.4259,171.4259,170.9793,171.0158,41344.0
2019-06-17 09:30:00,187.29,187.63,187.0,187.42,18160.0,170.7059,171.0158,170.4416,170.8244,18160.0
2019-06-17 09:35:00,187.51,187.52,186.89,186.98,11821.0,170.9064,170.9155,170.3413,170.4233,11821.0
2019-06-17 09:40:00,186.87,186.96,186.54,186.93,7310.0,170.3231,170.4051,170.0223,170.3778,7310.0
2019-06-17 09:45:00,186.83,187.04,186.78,187.0,3765.0,170.2866,170.478,170.2411,170.4416,3765.0
2019-06-17 09:50:00,186.9,186.95,186.65,186.67,8089.0,170.3504,170.396,170.1226,170.1408,8089.0
2019-06-17 09:55:00,186.78,187.26,186.77,187.2,9388.0,170.2411,170.6785,170.2319,170.6239,9388.0
2019-06-17 10:00:00,187.12,187.15,186.98,187.07,5956.0,170.5509,170.5783,170.4233,170.5054,5956.0
2019-06-17 10:05:00,186.99,187.13,186.98,187.06,3836.0,170.4325,170.5601,170.4233,170.4963,3836.0
2019-06-17 10:10:00,187.04,187.19,186.98,187.04,5722.0,170.478,170.6147,170.4233,170.478,5722.0
2019-06-17 10:15:00,187.17,187.26,187.17,187.18,2964.0,170.5965,170.6785,170.5965,170.6056,2964.0
2019-06-17 10:20:00,187.23,187.36,187.18,187.36,3916.0,170.6512,170.7697,170.6056,170.7697,3916.0
2019-06-17 10:25:00,187.35,187.36,187.24,187.24,2201.0,170.7606,170.7697,170.6603,170.6603,2201.0
2019-06-17 10:30:00,187.28,187.32,187.18,187.18,5412.0,170.6968,170.7332,170.6056,170.6056,5412.0
2019-06-17 10:35:00,187.2,187.27,187.09,187.16,5201.0,170.6239,170.6877,170.5236,170.5874,5201.0
2019-06-17 10:40:00,187.21,187.23,186.98,187.0,7440.0,170.633,170.6512,170.4233,170.4416,7440.0
2019-06-17 10:45:00,187.03,187.08,186.98,187.05,8777.0,170.4689,170.5145,170.4233,170.4871,8777.0
2019-06-17 10:50:00,187.05,187.19,187.0,187.11,5663.0,170.4871,170.6147,170.4416,170.5418,5663.0
2019-06-17 10:55:00,187.08,187.17,186.98,187.15,5760.0,170.5145,170.5965,170.4233,170.5783,5760.0
2019-06-17 11:00:00,187.2,187.24,187.07,187.09,4928.0,170.6239,170.6603,170.5054,170.5236,4928.0
2019-06-17 11:05:00,187.11,187.11,186.69,186.82,8415.0,170.5418,170.5418,170.159,170.2775,8415.0
2019-06-17 11:10:00,186.8,186.95,186.79,186.82,3381.0,170.2593,170.396,170.2502,170.2775,3381.0
2019-06-17 11:15:00,186.82,187.03,186.78,187.03,3464.0,170.2775,170.4689,170.2411,170.4689,3464.0
2019-06-17 11:20:00,187.02,187.06,186.96,187.01,4098.0,170.4598,170.4963,170.4051,170.4507,4098.0
2019-06-17 11:25:00,186.97,186.97,186.82,186.92,3421.0,170.4142,170.4142,170.2775,170.3687,3421.0
2019-06-17 11:30:00,186.96,187.03,186.88,186.88,2100.0,170.4051,170.4689,170.3322,170.3322,2100.0
2019-06-17 11:35:00,186.87,186.87,186.66,186.7,1800.0,170.3231,170.3231,170.1317,170.1681,1800.0
2019-06-17 11:40:00,186.67,186.74,186.67,186.7,3052.0,170.1408,170.2046,170.1408,170.1681,3052.0
2019-06-17 11:45:00,186.69,186.76,186.67,186.74,3293.0,170.159,170.2228,170.1408,170.2046,3293.0
2019-06-17 11:50:00,186.77,186.81,186.63,186.63,2900.0,170.2319,170.2684,170.1043,170.1043,2900.0
2019-06-17 11:55:00,186.63,186.63,186.42,186.48,6683.0,170.1043,170.1043,169.9129,169.9676,6683.0
2019-06-17 12:00:00,186.57,186.65,186.5,186.59,6088.0,170.0496,170.1226,169.9858,170.0679,6088.0
2019-06-17 12:05:00,186.51,186.6,186.37,186.39,2199.0,169.995,170.077,169.8674,169.8856,2199.0
2019-06-17 12:10:00,186.48,186.49,186.33,186.37,2991.0,169.9676,169.9767,169.8309,169.8674,2991.0
2019-06-17 12:15:00,186.35,186.51,186.35,186.45,4274.0,169.8491,169.995,169.8491,169.9403,4274.0
2019-06-17 12:20:00,186.46,186.71,186.43,186.51,4860.0,169.9494,170.1772,169.922,169.995,4860.0
2019-06-17 12:25:00,186.61,186.61,186.48,186.48,2347.0,170.0861,170.0861,169.9676,169.9676,2347.0
2019-06-17 12:30:00,186.47,186.74,186.45,186.74,5900.0,169.9585,170.2046,169.9403,170.2046,5900.0
2019-06-17 12:35:00,186.75,186.97,186.75,186.85,4186.0,170.2137,170.4142,170.2137,170.3049,4186.0
2019-06-17 12:40:00,186.91,186.92,186.74,186.83,4636.0,170.3595,170.3687,170.2046,170.2866,4636.0
2019-06-17 12:45:00,186.88,186.89,186.8,186.84,2615.0,170.3322,170.3413,170.2593,170.2957,2615.0
2019-06-17 12:50:00,186.79,186.83,186.73,186.77,6219.0,170.2502,170.2866,170.1955,170.2319,6219.0
2019-06-17 12:55:00,186.76,186.87,186.72,186.83,4001.0,170.2228,170.3231,170.1864,170.2866,4001.0
2019-06-17 13:00:00,186.84,186.92,186.81,186.84,6220.0,170.2957,170.3687,170.2684,170.2957,6220.0
2019-06-17 13:05:00,186.81,186.91,186.79,186.82,10629.0,170.2684,170.3595,170.2502,170.2775,10629.0
2019-06-17 13:10:00,186.79,186.82,186.69,186.7,4450.0,170.2502,170.2775,170.159,170.1681,4450.0
2019-06-17 13:15:00,186.72,186.82,186.58,186.79,11038.0,170.1864,170.2775,170.0588,170.2502,11038.0
2019-06-17 13:20:00,186.79,186.92,186.78,186.78,3446.0,170.2502,170.3687,170.2411,170.2411,3446.0
2019-06-17 13:25:00,186.8,186.8,186.72,186.74,8951.0,170.2593,170.2593,170.1864,170.2046,8951.0
2019-06-17 13:30:00,186.74,187.06,186.71,187.0,6002.0,170.2046,170.4963,170.1772,170.4416,6002.0
2019-06-17 13:35:00,187.02,187.25,187.0,187.25,4872.0,170.4598,170.6694,170.4416,170.6694,4872.0
2019-06-17 13:40:00,187.21,187.54,187.21,187.49,6507.0,170.633,170.9338,170.633,170.8882,6507.0
2019-06-17 13:45:00,187.53,187.53,187.34,187.4,9550.0,170.9246,170.9246,170.7515,170.8062,9550.0
2019-06-17 13:50:00,187.41,187.72,187.36,187.58,12581.0,170.8153,171.0978,170.7697,170.9702,12581.0
2019-06-17 13:55:00,187.59,187.72,187.59,187.7,4475.0,170.9793,171.0978,170.9793,171.0796,4475.0
2019-06-17 14:00:00,187.75,187.88,187.75,187.82,4413.0,171.1252,171.2436,171.1252,171.189,4413.0
2019-06-17 14:05:00,187.84,187.84,187.58,187.58,1492.0,171.2072,171.2072,170.9702,170.9702,1492.0
2019-06-17 14:10:00,187.49,187.59,187.48,187.53,5547.0,170.8882,170.9793,170.8791,170.9246,5547.0
2019-06-17 14:15:00,187.54,187.57,187.49,187.57,2259.0,170.9338,170.9611,170.8882,170.9611,2259.0
2019-06-17 14:20:00,187.56,187.59,187.34,187.5,4900.0,170.952,170.9793,170.7515,170.8973,4900.0
2019-06-17 14:25:00,187.49,187.7,187.39,187.39,6338.0,170.8882,171.0796,170.797,170.797,6338.0
2019-06-17 14:30:00,187.47,187.55,187.46,187.5,2282.0,170.87,170.9429,170.8608,170.8973,2282.0
2019-06-17 14:35:00,187.51,187.75,187.49,187.75,5027.0,170.9064,171.1252,170.8882,171.1252,5027.0
2019-06-17 14:40:00,187.7,187.71,187.46,187.53,6966.0,171.0796,171.0887,170.8608,170.9246,6966.0
2019-06-17 14:45:00,187.56,187.57,187.34,187.37,4025.0,170.952,170.9611,170.7515,170.7788,4025.0
2019-06-17 14:50:00,187.37,187.37,187.12,187.19,3912.0,170.7788,170.7788,170.5509,170.6147,3912.0
2019-06-17 14:55:00,187.19,187.41,187.14,187.41,3317.0,170.6147,170.8153,170.5692,170.8153,3317.0
2019-06-17 15:00:00,187.36,187.36,187.21,187.26,5344.0,170.7697,170.7697,170.633,170.6785,5344.0
2019-06-17 15:05:00,187.3,187.37,187.3,187.31,1891.0,170.715,170.7788,170.715,170.7241,1891.0
2019-06-17 15:10:00,187.28,187.32,187.25,187.32,2100.0,170.6968,170.7332,170.6694,170.7332,2100.0
2019-06-17 15:15:00,187.24,187.32,187.03,187.05,6241.0,170.6603,170.7332,170.4689,170.4871,6241.0
2019-06-17 15:20:00,187.03,187.07,186.9,186.9,4001.0,170.4689,170.5054,170.3504,170.3504,4001.0
2019-06-17 15:25:00,186.97,187.04,186.89,187.04,4461.0,170.4142,170.478,170.3413,170.478,4461.0
2019-06-17 15:30:00,187.01,187.03,186.73,186.9,7323.0,170.4507,170.4689,170.1955,170.3504,7323.0
2019-06-17 15:35:00,186.92,187.26,186.9,187.25,5908.0,170.3687,170.6785,170.3504,170.6694,5908.0
2019-06-17 15:40:00,187.2,187.47,187.12,187.4,9886.0,170.6239,170.87,170.5509,170.8062,9886.0
2019-06-17 15:45:00,187.42,187.55,187.34,187.5,7546.0,170.8244,170.9429,170.7515,170.8973,7546.0
2019-06-17 15:50:00,187.51,187.54,187.18,187.25,20964.0,170.9064,170.9338,170.6056,170.6694,20964.0
2019-06-17 15:55:00,187.26,187.36,187.13,187.27,22332.0,170.6785,170.7697,170.5601,170.6877,22332.0
2019-06-18 09:30:00,188.57,188.57,187.07,187.07,24954.0,171.8726,171.8726,170.5054,170.5054,24954.0
2019-06-18 09:35:00,187.3,187.32,186.28,187.2,20513.0,170.715,170.7332,169.7853,170.6239,20513.0
2019-06-18 09:40:00,187.26,187.71,187.26,187.41,7905.0,170.6785,171.0887,170.6785,170.8153,7905.0
2019-06-18 09:45:00,187.36,187.37,186.48,186.89,13216.0,170.7697,170.7788,169.9676,170.3413,13216.0
2019-06-18 09:50:00,186.73,186.79,186.06,186.47,19221.0,170.1955,170.2502,169.5848,169.9585,19221.0
2019-06-18 09:55:00,186.47,186.63,185.7,185.86,15539.0,169.9585,170.1043,169.2567,169.4025,15539.0
2019-06-18 10:00:00,185.86,186.28,185.86,186.24,6899.0,169.4025,169.7853,169.4025,169.7489,6899.0
2019-06-18 10:05:00,186.11,186.31,185.76,185.81,10815.0,169.6304,169.8127,169.3114,169.3569,10815.0
2019-06-18 10:10:00,185.96,186.11,185.68,185.68,13484.0,169.4937,169.6304,169.2385,169.2385,13484.0
2019-06-18 10:15:00,185.69,185.76,185.0,185.19,25951.0,169.2476,169.3114,168.6187,168.7918,25951.0
2019-06-18 10:20:00,185.09,185.27,183.54,183.97,59972.0,168.7007,168.8648,167.2879,167.6799,59972.0
2019-06-18 10:25:00,183.88,184.15,183.51,183.66,21436.0,167.5978,167.8439,167.2606,167.3973,21436.0
2019-06-18 10:30:00,183.74,183.87,182.75,182.9,45584.0,167.4702,167.5887,166.5679,166.7046,45584.0
2019-06-18 10:35:00,182.9,183.46,182.86,182.96,24633.0,166.7046,167.215,166.6682,166.7593,24633.0
2019-06-18 10:40:00,182.96,183.15,182.49,182.59,22670.0,166.7593,166.9325,166.3309,166.4221,22670.0
2019-06-18 10:45:00,182.52,183.4,182.47,182.85,27944.0,166.3583,167.1603,166.3127,166.659,27944.0
2019-06-18 10:50:00,182.81,183.19,182.79,182.95,25979.0,166.6226,166.9689,166.6044,166.7502,25979.0
2019-06-18 10:55:00,183.06,183.11,182.74,182.86,23348.0,166.8504,166.896,166.5588,166.6682,23348.0
2019-06-18 11:00:00,182.86,183.02,182.75,182.95,11737.0,166.6682,166.814,166.5679,166.7502,11737.0
2019-06-18 11:05:00,183.06,183.32,182.94,183.25,16382.0,166.8504,167.0874,166.7411,167.0236,16382.0
2019-06-18 11:10:00,183.26,183.51,183.22,183.32,9620.0,167.0327,167.2606,166.9963,167.0874,9620.0
2019-06-18 11:15:00,183.36,183.44,183.0,183.09,18026.0,167.1239,167.1968,166.7958,166.8778,18026.0
2019-06-18 11:20:00,183.08,183.12,182.69,182.77,14444.0,166.8687,166.9051,166.5132,166.5861,14444.0
2019-06-18 11:25:00,182.8,182.87,182.45,182.62,39050.0,166.6135,166.6773,166.2945,166.4494,39050.0
2019-06-18 11:30:00,182.6,182.84,182.08,182.44,42054.0,166.4312,166.6499,165.9572,166.2853,42054.0
2019-06-18 11:35:00,182.51,182.71,182.27,182.61,11178.0,166.3491,166.5314,166.1304,166.4403,11178.0
2019-06-18 11:40:00,182.62,182.7,182.33,182.59,14426.0,166.4494,166.5223,166.1851,166.4221,14426.0
2019-06-18 11:45:00,182.62,182.91,182.47,182.48,25267.0,166.4494,166.7137,166.3127,166.3218,25267.0
2019-06-18 11:50:00,182.48,182.56,182.17,182.34,21107.0,166.3218,166.3947,166.0393,166.1942,21107.0
2019-06-18 11:55:00,182.31,182.37,182.16,182.21,18046.0,166.1669,166.2215,166.0301,166.0757,18046.0
2019-06-18 12:00:00,182.17,182.32,182.15,182.21,7592.0,166.0393,166.176,166.021,166.0757,7592.0
2019-06-18 12:05:00,182.2,182.34,182.2,182.32,10640.0,166.0666,166.1942,166.0666,166.176,10640.0
2019-06-18 12:10:00,182.33,182.63,182.1,182.1,20742.0,166.1851,166.4585,165.9755,165.9755,20742.0
2019-06-18 12:15:00,182.03,182.24,182.01,182.19,7475.0,165.9117,166.1031,165.8934,166.0575,7475.0
2019-06-18 12:20:00,182.23,182.4,182.13,182.21,5613.0,166.0939,166.2489,166.0028,166.0757,5613.0
2019-06-18 12:25:00,182.27,182.5,182.27,182.5,7472.0,166.1304,166.34,166.1304,166.34,7472.0
2019-06-18 12:30:00,182.47,182.48,182.33,182.4,3200.0,166.3127,166.3218,166.1851,166.2489,3200.0
2019-06-18 12:35:00,182.46,182.46,182.33,182.33,4103.0,166.3036,166.3036,166.1851,166.1851,4103.0
2019-06-18 12:40:00,182.34,182.39,182.15,182.31,7921.0,166.1942,166.2398,166.021,166.1669,7921.0
2019-06-18 12:45:00,182.25,182.5,182.16,182.28,16636.0,166.1122,166.34,166.0301,166.1395,16636.0
2019-06-18 12:50:00,182.29,182.47,182.29,182.45,3346.0,166.1486,166.3127,166.1486,166.2945,3346.0
2019-06-18 12:55:00,182.42,182.66,182.41,182.49,7043.0,166.2671,166.4859,166.258,166.3309,7043.0
2019-06-18 13:00:00,182.46,182.55,182.31,182.36,11104.0,166.3036,166.3856,166.1669,166.2124,11104.0
2019-06-18 13:05:00,182.38,182.43,182.3,182.31,7634.0,166.2307,166.2762,166.1577,166.1669,7634.0
2019-06-18 13:10:00,182.3,182.66,182.3,182.48,8150.0,166.1577,166.4859,166.1577,166.3218,8150.0
2019-06-18 13:15:00,182.56,182.66,182.49,182.65,6836.0,166.3947,166.4859,166.3309,166.4768,6836.0
2019-06-18 13:20:00,182.65,182.81,182.51,182.6,9291.0,166.4768,166.6226,166.3491,166.4312,9291.0
2019-06-18 13:25:00,182.59,182.65,182.44,182.48,9409.0,166.4221,166.4768,166.2853,166.3218,9409.0
2019-06-18 13:30:00,182.48,182.59,182.47,182.58,8771.0,166.3218,166.4221,166.3127,166.413,8771.0
2019-06-18 13:35:00,182.58,182.88,182.58,182.77,7542.0,166.413,166.6864,166.413,166.5861,7542.0
2019-06-18 13:40:00,182.73,182.74,182.55,182.66,6690.0,166.5497,166.5588,166.3856,166.4859,6690.0
2019-06-18 13:45:00,182.71,182.81,182.71,182.72,8345.0,166.5314,166.6226,166.5314,166.5406,8345.0
2019-06-18 13:50:00,182.75,182.76,182.38,182.49,5731.0,166.5679,166.577,166.2307,166.3309,5731.0
2019-06-18 13:55:00,182.5,182.5,182.35,182.44,7409.0,166.34,166.34,166.2033,166.2853,7409.0
2019-06-18 14:00:00,182.45,182.66,182.4,182.57,4591.0,166.2945,166.4859,166.2489,166.4038,4591.0
2019-06-18 14:05:00,182.54,183.01,182.52,183.01,21733.0,166.3765,166.8049,166.3583,166.8049,21733.0
2019-06-18 14:10:00,182.98,183.03,182.68,182.68,13811.0,166.7775,166.8231,166.5041,166.5041,13811.0
2019-06-18 14:15:00,182.68,183.0,182.64,182.84,4764.0,166.5041,166.7958,166.4676,166.6499,4764.0
2019-06-18 14:20:00,182.89,182.9,182.78,182.8,9123.0,166.6955,166.7046,166.5952,166.6135,9123.0
2019-06-18 14:25:00,182.83,182.93,182.81,182.84,17930.0,166.6408,166.732,166.6226,166.6499,17930.0
2019-06-18 14:30:00,182.87,182.87,182.67,182.71,6169.0,166.6773,166.6773,166.495,166.5314,6169.0
2019-06-18 14:35:00,182.72,182.97,182.67,182.82,8199.0,166.5406,166.7684,166.495,166.6317,8199.0
2019-06-18 14:40:00,182.85,182.91,182.71,182.77,9161.0,166.659,166.7137,166.5314,166.5861,9161.0
2019-06-18 14:45:00,182.73,182.79,182.65,182.78,7911.0,166.5497,166.6044,166.4768,166.5952,7911.0
2019-06-18 14:50:00,182.83,182.88,182.72,182.74,8108.0,166.6408,166.6864,166.5406,166.5588,8108.0
2019-06-18 14:55:00,182.75,182.75,182.56,182.56,8319.0,166.5679,166.5679,166.3947,166.3947,8319.0
2019-06-18 15:00:00,182.59,182.67,182.48,182.62,6183.0,166.4221,166.495,166.3218,166.4494,6183.0
2019-06-18 15:05:00,182.64,182.73,182.49,182.55,9279.0,166.4676,166.5497,166.3309,166.3856,9279.0
2019-06-18 15:10:00,182.57,182.63,182.46,182.49,7531.0,166.4038,166.4585,166.3036,166.3309,7531.0
2019-06-18 15:15:00,182.49,182.62,182.37,182.49,10733.0,166.3309,166.4494,166.2215,166.3309,10733.0
2019-06-18 15:20:00,182.51,182.51,182.4,182.47,8075.0,166.3491,166.3491,166.2489,166.3127,8075.0
2019-06-18 15:25:00,182.41,182.52,182.4,182.43,12237.0,166.258,166.3583,166.2489,166.2762,12237.0
2019-06-18 15:30:00,182.4,182.45,182.12,182.29,20081.0,166.2489,166.2945,165.9937,166.1486,20081.0
2019-06-18 15:35:00,182.3,182.44,182.21,182.35,18496.0,166.1577,166.2853,166.0757,166.2033,18496.0
2019-06-18 15:40:00,182.37,182.39,182.23,182.31,20847.0,166.2215,166.2398,166.0939,166.1669,20847.0
2019-06-18 15:45:00,182.3,182.56,182.19,182.5,22677.0,166.1577,166.3947,166.0575,166.34,22677.0
2019-06-18 15:50:00,182.48,182.61,182.16,182.19,41240.0,166.3218,166.4403,166.0301,166.0575,41240.0
2019-06-18 15:55:00,182.16,182.19,181.87,181.97,105292.0,166.0301,166.0575,165.7658,165.857,105292.0
2019-06-19 09:30:00,182.75,183.13,181.73,181.89,64971.0,166.5679,166.9143,165.6382,165.784,64971.0
2019-06-19 09:35:00,181.75,182.93,181.62,182.93,10093.0,165.6564,166.732,165.538,166.732,10093.0
2019-06-19 09:40:00,183.03,183.25,182.87,182.89,14895.0,166.8231,167.0236,166.6773,166.6955,14895.0
2019-06-19 09:45:00,182.88,183.53,182.86,183.52,15786.0,166.6864,167.2788,166.6682,167.2697,15786.0
2019-06-19 09:50:00,183.57,183.78,183.43,183.55,12594.0,167.3153,167.5067,167.1877,167.2971,12594.0
2019-06-19 09:55:00,183.6,183.76,183.31,183.58,12611.0,167.3426,167.4885,167.0783,167.3244,12611.0
2019-06-19 10:00:00,183.52,183.59,183.39,183.51,5887.0,167.2697,167.3335,167.1512,167.2606,5887.0
2019-06-19 10:05:00,183.53,183.54,183.37,183.45,4973.0,167.2788,167.2879,167.133,167.2059,4973.0
2019-06-19 10:10:00,183.39,183.67,183.37,183.48,7485.0,167.1512,167.4064,167.133,167.2333,7485.0
2019-06-19 10:15:00,183.47,183.53,183.33,183.33,7406.0,167.2241,167.2788,167.0965,167.0965,7406.0
2019-06-19 10:20:00,183.33,183.4,182.83,182.83,8632.0,167.0965,167.1603,166.6408,166.6408,8632.0
2019-06-19 10:25:00,182.84,182.97,182.63,182.65,16103.0,166.6499,166.7684,166.4585,166.4768,16103.0
2019-06-19 10:30:00,182.65,182.83,182.5,182.54,10521.0,166.4768,166.6408,166.34,166.3765,10521.0
2019-06-19 10:35:00,182.49,182.71,182.35,182.63,41273.0,166.3309,166.5314,166.2033,166.4585,41273.0
2019-06-19 10:40:00,182.59,182.91,182.56,182.63,10146.0,166.4221,166.7137,166.3947,166.4585,10146.0
2019-06-19 10:45:00,182.64,182.77,182.62,182.69,4202.0,166.4676,166.5861,166.4494,166.5132,4202.0
2019-06-19 10:50:00,182.73,182.89,182.71,182.81,8859.0,166.5497,166.6955,166.5314,166.6226,8859.0
2019-06-19 10:55:00,182.75,182.81,182.69,182.73,7147.0,166.5679,166.6226,166.5132,166.5497,7147.0
2019-06-19 11:00:00,182.75,182.81,182.26,182.28,26019.0,166.5679,166.6226,166.1213,166.1395,26019.0
2019-06-19 11:05:00,182.26,182.41,182.05,182.35,13157.0,166.1213,166.258,165.9299,166.2033,13157.0
2019-06-19 11:10:00,182.41,182.52,181.94,182.14,39481.0,166.258,166.3583,165.8296,166.0119,39481.0
2019-06-19 11:15:00,182.17,182.35,182.14,182.27,8198.0,166.0393,166.2033,166.0119,166.1304,8198.0
2019-06-19 11:20:00,182.28,182.33,181.97,182.04,7659.0,166.1395,166.1851,165.857,165.9208,7659.0
2019-06-19 11:25:00,182.04,182.15,181.93,182.15,10577.0,165.9208,166.021,165.8205,166.021,10577.0
2019-06-19 11:30:00,182.2,182.22,181.96,182.11,7373.0,166.0666,166.0848,165.8479,165.9846,7373.0
2019-06-19 11:35:00,182.17,182.17,181.96,182.11,6203.0,166.0393,166.0393,165.8479,165.9846,6203.0
2019-06-19 11:40:00,182.09,182.19,181.98,182.18,25255.0,165.9663,166.0575,165.8661,166.0484,25255.0
2019-06-19 11:45:00,182.12,182.2,182.0,182.2,5706.0,165.9937,166.0666,165.8843,166.0666,5706.0
2019-06-19 11:50:00,182.2,182.31,182.12,182.27,5968.0,166.0666,166.1669,165.9937,166.1304,5968.0
2019-06-19 11:55:00,182.28,182.32,182.18,182.23,4551.0,166.1395,166.176,166.0484,166.0939,4551.0
2019-06-19 12:00:00,182.23,182.26,182.06,182.24,7795.0,166.0939,166.1213,165.939,166.1031,7795.0
2019-06-19 12:05:00,182.24,182.27,182.14,182.19,5025.0,166.1031,166.1304,166.0119,166.0575,5025.0
2019-06-19 12:10:00,182.19,182.32,182.09,182.32,5266.0,166.0575,166.176,165.9663,166.176,5266.0
2019-06-19 12:15:00,182.32,182.33,182.22,182.25,6760.0,166.176,166.1851,166.0848,166.1122,6760.0
2019-06-19 12:20:00,182.24,182.29,182.16,182.24,8418.0,166.1031,166.1486,166.0301,166.1031,8418.0
2019-06-19 12:25:00,182.25,182.37,182.21,182.34,8649.0,166.1122,166.2215,166.0757,166.1942,8649.0
2019-06-19 12:30:00,182.36,182.39,182.15,182.37,23824.0,166.2124,166.2398,166.021,166.2215,23824.0
2019-06-19 12:35:00,182.36,182.47,182.29,182.31,6237.0,166.2124,166.3127,166.1486,166.1669,6237.0
2019-06-19 12:40:00,182.3,182.46,182.27,182.46,6582.0,166.1577,166.3036,166.1304,166.3036,6582.0
2019-06-19 12:45:00,182.4,182.58,182.4,182.56,8043.0,166.2489,166.413,166.2489,166.3947,8043.0
2019-06-19 12:50:00,182.56,182.58,182.44,182.51,8136.0,166.3947,166.413,166.2853,166.3491,8136.0
2019-06-19 12:55:00,182.49,182.51,182.34,182.37,5558.0,166.3309,166.3491,166.1942,166.2215,5558.0
2019-06-19 13:00:00,182.39,182.59,182.39,182.56,5212.0,166.2398,166.4221,166.2398,166.3947,5212.0
2019-06-19 13:05:00,182.59,182.73,182.54,182.69,9460.0,166.4221,166.5497,166.3765,166.5132,9460.0
2019-06-19 13:10:00,182.68,182.69,182.58,182.61,5751.0,166.5041,166.5132,166.413,166.4403,5751.0
2019-06-19 13:15:00,182.61,182.69,182.44,182.44,7033.0,166.4403,166.5132,166.2853,166.2853,7033.0
2019-06-19 13:20:00,182.43,182.57,182.36,182.37,14331.0,166.2762,166.4038,166.2124,166.2215,14331.0
2019-06-19 13:25:00,182.3,182.44,182.27,182.37,5591.0,166.1577,166.2853,166.1304,166.2215,5591.0
2019-06-19 13:30:00,182.29,182.5,182.29,182.5,3860.0,166.1486,166.34,166.1486,166.34,3860.0
2019-06-19 13:35:00,182.52,182.61,182.51,182.55,5144.0,166.3583,166.4403,166.3491,166.3856,5144.0
2019-06-19 13:40:00,182.55,182.57,182.37,182.37,8078.0,166.3856,166.4038,166.2215,166.2215,8078.0
2019-06-19 13:45:00,182.4,182.47,182.24,182.47,4290.0,166.2489,166.3127,166.1031,166.3127,4290.0
2019-06-19 13:50:00,182.39,182.59,182.38,182.39,5372.0,166.2398,166.4221,166.2307,166.2398,5372.0
2019-06-19 13:55:00,182.35,182.67,182.29,182.67,6483.0,166.2033,166.495,166.1486,166.495,6483.0
2019-06-19 14:00:00,182.53,183.25,182.24,183.13,15786.0,166.3674,167.0236,166.1031,166.9143,15786.0
2019-06-19 14:05:00,183.21,183.56,183.2,183.47,11256.0,166.9872,167.3062,166.9781,167.2241,11256.0
2019-06-19 14:10:00,183.46,183.61,183.4,183.44,12206.0,167.215,167.3517,167.1603,167.1968,12206.0
2019-06-19 14:15:00,183.45,183.54,183.28,183.29,8716.0,167.2059,167.2879,167.051,167.0601,8716.0
2019-06-19 14:20:00,183.29,183.38,183.23,183.31,4573.0,167.0601,167.1421,167.0054,167.0783,4573.0
2019-06-19 14:25:00,183.19,183.47,183.17,183.38,8437.0,166.9689,167.2241,166.9507,167.1421,8437.0
2019-06-19 14:30:00,183.43,183.69,183.28,183.59,12649.0,167.1877,167.4247,167.051,167.3335,12649.0
2019-06-19 14:35:00,183.59,183.63,183.14,183.19,15316.0,167.3335,167.37,166.9234,166.9689,15316.0
2019-06-19 14:40:00,183.22,183.51,183.16,183.3,9443.0,166.9963,167.2606,166.9416,167.0692,9443.0
2019-06-19 14:45:00,183.28,183.36,183.13,183.13,5775.0,167.051,167.1239,166.9143,166.9143,5775.0
2019-06-19 14:50:00,183.15,183.59,183.15,183.38,10090.0,166.9325,167.3335,166.9325,167.1421,10090.0
2019-06-19 14:55:00,183.37,183.54,183.25,183.35,6749.0,167.133,167.2879,167.0236,167.1148,6749.0
2019-06-19 15:00:00,183.39,183.53,183.34,183.48,9947.0,167.1512,167.2788,167.1057,167.2333,9947.0
2019-06-19 15:05:00,183.52,183.63,183.41,183.55,7915.0,167.2697,167.37,167.1695,167.2971,7915.0
2019-06-19 15:10:00,183.51,183.7,183.25,183.7,16121.0,167.2606,167.4338,167.0236,167.4338,16121.0
2019-06-19 15:15:00,183.72,183.88,183.62,183.83,11050.0,167.452,167.5978,167.3609,167.5523,11050.0
2019-06-19 15:20:00,183.84,184.0,183.76,183.79,14663.0,167.5614,167.7072,167.4885,167.5158,14663.0
2019-06-19 15:25:00,183.78,183.88,183.7,183.85,12895.0,167.5067,167.5978,167.4338,167.5705,12895.0
2019-06-19 15:30:00,183.85,183.88,183.69,183.86,14619.0,167.5705,167.5978,167.4247,167.5796,14619.0
2019-06-19 15:35:00,183.93,183.93,183.73,183.77,17152.0,167.6434,167.6434,167.4611,167.4976,17152.0
2019-06-19 15:40:00,183.75,184.06,183.74,183.83,30588.0,167.4794,167.7619,167.4702,167.5523,30588.0
2019-06-19 15:45:00,183.84,184.33,183.81,184.28,19606.0,167.5614,168.008,167.534,167.9624,19606.0
2019-06-19 15:50:00,184.27,184.4,184.14,184.3,29121.0,167.9533,168.0718,167.8348,167.9806,29121.0
2019-06-19 15:55:00,184.29,184.39,184.17,184.31,62113.0,167.9715,168.0627,167.8622,167.9898,62113.0
2019-06-20 09:30:00,185.55,186.74,185.55,186.3,39489.0,169.12,170.2046,169.12,169.8036,39489.0
2019-06-20 09:35:00,186.35,186.68,186.23,186.48,8579.0,169.8491,170.1499,169.7398,169.9676,8579.0
2019-06-20 09:40:00,186.68,187.35,186.68,187.35,10616.0,170.1499,170.7606,170.1499,170.7606,10616.0
2019-06-20 09:45:00,187.32,187.93,187.17,187.93,10199.0,170.7332,171.2892,170.5965,171.2892,10199.0
2019-06-20 09:50:00,187.92,188.09,186.95,186.96,19509.0,171.2801,171.4351,170.396,170.4051,19509.0
2019-06-20 09:55:00,186.94,187.0,186.01,186.11,20746.0,170.3869,170.4416,169.5392,169.6304,20746.0
2019-06-20 10:00:00,186.2,186.34,185.67,185.9,14342.0,169.7124,169.84,169.2293,169.439,14342.0
2019-06-20 10:05:00,185.71,185.99,185.57,185.99,37845.0,169.2658,169.521,169.1382,169.521,37845.0
2019-06-20 10:10:00,185.98,186.46,185.72,186.41,10602.0,169.5119,169.9494,169.2749,169.9038,10602.0
2019-06-20 10:15:00,186.4,186.49,186.1,186.27,8289.0,169.8947,169.9767,169.6213,169.7762,8289.0
2019-06-20 10:20:00,186.14,186.23,185.91,186.02,12366.0,169.6577,169.7398,169.4481,169.5483,12366.0
2019-06-20 10:25:00,186.06,186.17,186.02,186.14,4801.0,169.5848,169.6851,169.5483,169.6577,4801.0
2019-06-20 10:30:00,186.27,186.38,186.09,186.33,8695.0,169.7762,169.8765,169.6121,169.8309,8695.0
2019-06-20 10:35:00,186.33,186.53,186.22,186.42,5687.0,169.8309,170.0132,169.7306,169.9129,5687.0
2019-06-20 10:40:00,186.37,186.38,185.88,185.88,10299.0,169.8674,169.8765,169.4207,169.4207,10299.0
2019-06-20 10:45:00,185.88,185.92,185.6,185.71,7077.0,169.4207,169.4572,169.1655,169.2658,7077.0
2019-06-20 10:50:00,185.72,186.01,185.69,185.92,6295.0,169.2749,169.5392,169.2476,169.4572,6295.0
2019-06-20 10:55:00,185.97,186.04,185.84,185.96,6059.0,169.5028,169.5666,169.3843,169.4937,6059.0
2019-06-20 11:00:00,185.96,186.06,185.83,185.95,6747.0,169.4937,169.5848,169.3752,169.4845,6747.0
2019-06-20 11:05:00,185.93,186.05,185.79,185.79,7695.0,169.4663,169.5757,169.3387,169.3387,7695.0
2019-06-20 11:10:00,185.88,185.95,185.75,185.76,5834.0,169.4207,169.4845,169.3023,169.3114,5834.0
2019-06-20 11:15:00,185.72,185.88,185.66,185.83,5940.0,169.2749,169.4207,169.2202,169.3752,5940.0
2019-06-20 11:20:00,185.8,185.86,185.67,185.69,5193.0,169.3478,169.4025,169.2293,169.2476,5193.0
2019-06-20 11:25:00,185.71,185.81,185.61,185.73,7360.0,169.2658,169.3569,169.1747,169.284,7360.0
2019-06-20 11:30:00,185.76,185.76,185.61,185.66,3881.0,169.3114,169.3114,169.1747,169.2202,3881.0
2019-06-20 11:35:00,185.64,185.81,185.62,185.8,5671.0,169.202,169.3569,169.1838,169.3478,5671.0
2019-06-20 11:40:00,185.78,185.99,185.76,185.99,4259.0,169.3296,169.521,169.3114,169.521,4259.0
2019-06-20 11:45:00,186.0,186.06,185.96,186.03,5505.0,169.5301,169.5848,169.4937,169.5575,5505.0
2019-06-20 11:50:00,186.03,186.09,185.92,186.03,7952.0,169.5575,169.6121,169.4572,169.5575,7952.0
2019-06-20 11:55:00,186.0,186.09,186.0,186.01,3901.0,169.5301,169.6121,169.5301,169.5392,3901.0
2019-06-20 12:00:00,186.06,186.16,185.99,186.12,2992.0,169.5848,169.676,169.521,169.6395,2992.0
2019-06-20 12:05:00,186.15,186.16,185.76,185.76,6047.0,169.6668,169.676,169.3114,169.3114,6047.0
2019-06-20 12:10:00,185.63,185.77,185.61,185.62,5705.0,169.1929,169.3205,169.1747,169.1838,5705.0
2019-06-20 12:15:00,185.61,185.66,185.47,185.56,11236.0,169.1747,169.2202,169.047,169.1291,11236.0
2019-06-20 12:20:00,185.56,185.75,185.53,185.75,8962.0,169.1291,169.3023,169.1017,169.3023,8962.0
2019-06-20 12:25:00,185.85,185.99,185.73,185.8,4906.0,169.3934,169.521,169.284,169.3478,4906.0
2019-06-20 12:30:00,185.77,185.82,185.62,185.63,2860.0,169.3205,169.3661,169.1838,169.1929,2860.0
2019-06-20 12:35:00,185.58,185.68,185.49,185.53,2000.0,169.1473,169.2385,169.0653,169.1017,2000.0
2019-06-20 12:40:00,185.56,185.69,185.51,185.65,2555.0,169.1291,169.2476,169.0835,169.2111,2555.0
2019-06-20 12:45:00,185.63,185.79,185.63,185.71,1353.0,169.1929,169.3387,169.1929,169.2658,1353.0
2019-06-20 12:50:00,185.7,185.72,185.58,185.72,2000.0,169.2567,169.2749,169.1473,169.2749,2000.0
2019-06-20 12:55:00,185.64,185.99,185.63,185.95,4240.0,169.202,169.521,169.1929,169.4845,4240.0
2019-06-20 13:00:00,185.91,186.08,185.9,186.01,5488.0,169.4481,169.603,169.439,169.5392,5488.0
2019-06-20 13:05:00,186.02,186.1,185.97,185.97,3973.0,169.5483,169.6213,169.5028,169.5028,3973.0
2019-06-20 13:10:00,185.97,186.09,185.97,186.04,2831.0,169.5028,169.6121,169.5028,169.5666,2831.0
2019-06-20 13:15:00,186.06,186.16,186.03,186.16,7412.0,169.5848,169.676,169.5575,169.676,7412.0
2019-06-20 13:20:00,186.16,186.19,186.06,186.15,3317.0,169.676,169.7033,169.5848,169.6668,3317.0
2019-06-20 13:25:00,186.17,186.19,186.04,186.08,2835.0,169.6851,169.7033,169.5666,169.603,2835.0
2019-06-20 13:30:00,186.04,186.21,186.04,186.15,7010.0,169.5666,169.7215,169.5666,169.6668,7010.0
2019-06-20 13:35:00,186.14,186.18,186.01,186.09,4195.0,169.6577,169.6942,169.5392,169.6121,4195.0
2019-06-20 13:40:00,186.08,186.12,186.0,186.11,3029.0,169.603,169.6395,169.5301,169.6304,3029.0
2019-06-20 13:45:00,186.08,186.11,186.03,186.07,3900.0,169.603,169.6304,169.5575,169.5939,3900.0
2019-06-20 13:50:00,186.1,186.16,186.04,186.06,8080.0,169.6213,169.676,169.5666,169.5848,8080.0
2019-06-20 13:55:00,186.07,186.19,186.07,186.17,3591.0,169.5939,169.7033,169.5939,169.6851,3591.0
2019-06-20 14:00:00,186.14,186.31,186.11,186.31,5944.0,169.6577,169.8127,169.6304,169.8127,5944.0
2019-06-20 14:05:00,186.29,186.36,186.28,186.29,3605.0,169.7944,169.8582,169.7853,169.7944,3605.0
2019-06-20 14:10:00,186.27,186.34,186.23,186.31,2650.0,169.7762,169.84,169.7398,169.8127,2650.0
2019-06-20 14:15:00,186.3,186.35,186.23,186.33,11870.0,169.8036,169.8491,169.7398,169.8309,11870.0
2019-06-20 14:20:00,186.28,186.29,186.0,186.07,6979.0,169.7853,169.7944,169.5301,169.5939,6979.0
2019-06-20 14:25:00,186.08,186.09,185.99,186.03,4537.0,169.603,169.6121,169.521,169.5575,4537.0
2019-06-20 14:30:00,186.02,186.09,186.01,186.09,4253.0,169.5483,169.6121,169.5392,169.6121,4253.0
2019-06-20 14:35:00,186.09,186.1,186.02,186.02,5430.0,169.6121,169.6213,169.5483,169.5483,5430.0
2019-06-20 14:40:00,186.03,186.2,186.0,186.18,4597.0,169.5575,169.7124,169.5301,169.6942,4597.0
2019-06-20 14:45:00,186.19,186.22,186.08,186.12,4249.0,169.7033,169.7306,169.603,169.6395,4249.0
2019-06-20 14:50:00,186.16,186.26,186.15,186.25,5801.0,169.676,169.7671,169.6668,169.758,5801.0
2019-06-20 14:55:00,186.25,186.32,186.24,186.25,4676.0,169.758,169.8218,169.7489,169.758,4676.0
2019-06-20 15:00:00,186.25,186.28,186.17,186.18,3496.0,169.758,169.7853,169.6851,169.6942,3496.0
2019-06-20 15:05:00,186.22,186.22,186.08,186.16,6260.0,169.7306,169.7306,169.603,169.676,6260.0
2019-06-20 15:10:00,186.11,186.17,186.1,186.17,3754.0,169.6304,169.6851,169.6213,169.6851,3754.0
2019-06-20 15:15:00,186.13,186.27,186.11,186.27,6174.0,169.6486,169.7762,169.6304,169.7762,6174.0
2019-06-20 15:20:00,186.27,186.28,186.07,186.07,9203.0,169.7762,169.7853,169.5939,169.5939,9203.0
2019-06-20 15:25:00,186.1,186.1,186.0,186.03,8061.0,169.6213,169.6213,169.5301,169.5575,8061.0
2019-06-20 15:30:00,186.01,186.08,185.99,186.0,17632.0,169.5392,169.603,169.521,169.5301,17632.0
2019-06-20 15:35:00,186.0,186.04,185.73,185.77,19795.0,169.5301,169.5666,169.284,169.3205,19795.0
2019-06-20 15:40:00,185.75,185.94,185.68,185.88,19101.0,169.3023,169.4754,169.2385,169.4207,19101.0
2019-06-20 15:45:00,185.86,185.88,185.74,185.75,19211.0,169.4025,169.4207,169.2931,169.3023,19211.0
2019-06-20 15:50:00,185.75,185.86,185.58,185.71,28430.0,169.3023,169.4025,169.1473,169.2658,28430.0
2019-06-20 15:55:00,185.76,185.92,185.64,185.78,41026.0,169.3114,169.4572,169.202,169.3296,41026.0
2019-06-21 09:30:00,185.35,185.68,185.01,185.34,188530.0,168.9377,169.2385,168.6278,168.9286,188530.0
2019-06-21 09:35:00,185.35,185.35,184.51,184.53,11272.0,168.9377,168.9377,168.1721,168.1903,11272.0
2019-06-21 09:40:00,184.49,184.49,183.61,183.8,27669.0,168.1538,168.1538,167.3517,167.5249,27669.0
2019-06-21 09:45:00,183.85,183.94,182.01,182.02,26810.0,167.5705,167.6525,165.8934,165.9025,26810.0
2019-06-21 09:50:00,182.01,182.21,181.62,181.77,28415.0,165.8934,166.0757,165.538,165.6747,28415.0
2019-06-21 09:55:00,181.9,182.14,181.62,182.08,23426.0,165.7932,166.0119,165.538,165.9572,23426.0
2019-06-21 10:00:00,182.18,182.18,181.32,181.65,39083.0,166.0484,166.0484,165.2645,165.5653,39083.0
2019-06-21 10:05:00,181.59,182.0,181.46,181.92,14936.0,165.5106,165.8843,165.3921,165.8114,14936.0
2019-06-21 10:10:00,181.91,181.97,181.79,181.87,7068.0,165.8023,165.857,165.6929,165.7658,7068.0
2019-06-21 10:15:00,182.0,182.1,181.44,181.63,22298.0,165.8843,165.9755,165.3739,165.5471,22298.0
2019-06-21 10:20:00,181.64,181.88,181.36,181.52,18646.0,165.5562,165.7749,165.301,165.4468,18646.0
2019-06-21 10:25:00,181.45,181.75,181.29,181.6,22196.0,165.383,165.6564,165.2372,165.5197,22196.0
2019-06-21 10:30:00,181.6,182.16,181.53,181.99,13548.0,165.5197,166.0301,165.4559,165.8752,13548.0
2019-06-21 10:35:00,181.95,181.96,181.56,181.75,11773.0,165.8387,165.8479,165.4833,165.6564,11773.0
2019-06-21 10:40:00,181.75,182.1,181.69,181.95,17107.0,165.6564,165.9755,165.6018,165.8387,17107.0
2019-06-21 10:45:00,181.95,182.39,181.83,182.39,15605.0,165.8387,166.2398,165.7294,166.2398,15605.0
2019-06-21 10:50:00,182.37,182.51,182.26,182.51,11073.0,166.2215,166.3491,166.1213,166.3491,11073.0
2019-06-21 10:55:00,182.48,182.77,182.44,182.76,15891.0,166.3218,166.5861,166.2853,166.577,15891.0
2019-06-21 11:00:00,182.74,183.54,182.65,183.48,22127.0,166.5588,167.2879,166.4768,167.2333,22127.0
2019-06-21 11:05:00,183.42,183.58,183.12,183.18,15957.0,167.1786,167.3244,166.9051,166.9598,15957.0
2019-06-21 11:10:00,183.16,183.16,182.85,182.95,8121.0,166.9416,166.9416,166.659,166.7502,8121.0
2019-06-21 11:15:00,182.93,183.1,182.93,183.04,12196.0,166.732,166.8869,166.732,166.8322,12196.0
2019-06-21 11:20:00,183.05,183.13,182.96,182.96,7307.0,166.8413,166.9143,166.7593,166.7593,7307.0
2019-06-21 11:25:00,182.88,183.03,182.88,183.0,13635.0,166.6864,166.8231,166.6864,166.7958,13635.0
2019-06-21 11:30:00,183.05,183.09,182.89,182.92,7470.0,166.8413,166.8778,166.6955,166.7228,7470.0
2019-06-21 11:35:00,182.89,182.94,182.37,182.61,7384.0,166.6955,166.7411,166.2215,166.4403,7384.0
2019-06-21 11:40:00,182.57,182.57,182.22,182.31,20655.0,166.4038,166.4038,166.0848,166.1669,20655.0
2019-06-21 11:45:00,182.33,182.86,182.27,182.7,10389.0,166.1851,166.6682,166.1304,166.5223,10389.0
2019-06-21 11:50:00,182.73,183.05,182.61,182.85,7604.0,166.5497,166.8413,166.4403,166.659,7604.0
2019-06-21 11:55:00,182.85,182.89,182.65,182.86,6287.0,166.659,166.6955,166.4768,166.6682,6287.0
2019-06-21 12:00:00,182.9,183.01,182.7,182.85,10714.0,166.7046,166.8049,166.5223,166.659,10714.0
2019-06-21 12:05:00,182.82,182.84,182.59,182.64,5350.0,166.6317,166.6499,166.4221,166.4676,5350.0
2019-06-21 12:10:00,182.59,182.71,182.49,182.57,5998.0,166.4221,166.5314,166.3309,166.4038,5998.0
2019-06-21 12:15:00,182.58,182.89,182.57,182.71,7649.0,166.413,166.6955,166.4038,166.5314,7649.0
2019-06-21 12:20:00,182.8,182.93,182.63,182.85,14577.0,166.6135,166.732,166.4585,166.659,14577.0
2019-06-21 12:25:00,182.81,182.82,182.58,182.66,5478.0,166.6226,166.6317,166.413,166.4859,5478.0
2019-06-21 12:30:00,182.66,182.79,182.66,182.7,6457.0,166.4859,166.6044,166.4859,166.5223,6457.0
2019-06-21 12:35:00,182.73,182.76,182.5,182.59,13163.0,166.5497,166.577,166.34,166.4221,13163.0
2019-06-21 12:40:00,182.63,182.98,182.63,182.93,4531.0,166.4585,166.7775,166.4585,166.732,4531.0
2019-06-21 12:45:00,182.92,183.17,182.89,183.16,6300.0,166.7228,166.9507,166.6955,166.9416,6300.0
2019-06-21 12:50:00,183.18,183.18,183.09,183.13,8762.0,166.9598,166.9598,166.8778,166.9143,8762.0
2019-06-21 12:55:00,183.19,183.27,183.12,183.23,6649.0,166.9689,167.0419,166.9051,167.0054,6649.0
2019-06-21 13:00:00,183.25,183.25,182.97,183.08,7118.0,167.0236,167.0236,166.7684,166.8687,7118.0
2019-06-21 13:05:00,183.08,183.23,183.02,183.02,9291.0,166.8687,167.0054,166.814,166.814,9291.0
2019-06-21 13:10:00,183.01,183.05,182.96,183.01,7659.0,166.8049,166.8413,166.7593,166.8049,7659.0
2019-06-21 13:15:00,183.0,183.1,182.93,183.07,9301.0,166.7958,166.8869,166.732,166.8596,9301.0
2019-06-21 13:20:00,183.02,183.07,182.91,182.94,3709.0,166.814,166.8596,166.7137,166.7411,3709.0
2019-06-21 13:25:00,183.0,183.07,182.92,183.06,18701.0,166.7958,166.8596,166.7228,166.8504,18701.0
2019-06-21 13:30:00,183.08,183.08,182.94,183.0,4440.0,166.8687,166.8687,166.7411,166.7958,4440.0
2019-06-21 13:35:00,183.03,183.03,182.92,182.98,2966.0,166.8231,166.8231,166.7228,166.7775,2966.0
2019-06-21 13:40:00,182.93,183.03,182.93,182.97,10223.0,166.732,166.8231,166.732,166.7684,10223.0
2019-06-21 13:45:00,183.0,183.01,182.88,182.93,23324.0,166.7958,166.8049,166.6864,166.732,23324.0
2019-06-21 13:50:00,182.94,183.0,182.79,183.0,7673.0,166.7411,166.7958,166.6044,166.7958,7673.0
2019-06-21 13:55:00,183.0,183.12,182.94,183.0,6799.0,166.7958,166.9051,166.7411,166.7958,6799.0
2019-06-21 14:00:00,183.04,183.05,182.88,182.95,7552.0,166.8322,166.8413,166.6864,166.7502,7552.0
2019-06-21 14:05:00,182.91,183.0,182.9,182.92,6398.0,166.7137,166.7958,166.7046,166.7228,6398.0
2019-06-21 14:10:00,182.94,182.97,182.8,182.92,8729.0,166.7411,166.7684,166.6135,166.7228,8729.0
2019-06-21 14:15:00,182.93,183.04,182.88,182.95,11345.0,166.732,166.8322,166.6864,166.7502,11345.0
2019-06-21 14:20:00,182.88,183.2,182.88,183.18,10753.0,166.6864,166.9781,166.6864,166.9598,10753.0
2019-06-21 14:25:00,183.18,183.26,183.02,183.14,7964.0,166.9598,167.0327,166.814,166.9234,7964.0
2019-06-21 14:30:00,183.17,183.75,183.07,183.75,18508.0,166.9507,167.4794,166.8596,167.4794,18508.0
2019-06-21 14:35:00,183.74,184.1,183.7,184.09,6153.0,167.4702,167.7984,167.4338,167.7892,6153.0
2019-06-21 14:40:00,184.09,184.09,183.86,183.9,7496.0,167.7892,167.7892,167.5796,167.6161,7496.0
2019-06-21 14:45:00,183.86,183.96,183.81,183.96,5563.0,167.5796,167.6708,167.534,167.6708,5563.0
2019-06-21 14:50:00,183.96,184.03,183.9,183.95,4954.0,167.6708,167.7346,167.6161,167.6616,4954.0
2019-06-21 14:55:00,183.95,183.99,183.84,183.84,10313.0,167.6616,167.6981,167.5614,167.5614,10313.0
2019-06-21 15:00:00,183.87,183.9,183.7,183.74,8992.0,167.5887,167.6161,167.4338,167.4702,8992.0
2019-06-21 15:05:00,183.74,184.0,183.71,184.0,19259.0,167.4702,167.7072,167.4429,167.7072,19259.0
2019-06-21 15:10:00,184.0,184.01,183.84,183.9,15208.0,167.7072,167.7163,167.5614,167.6161,15208.0
2019-06-21 15:15:00,183.89,184.0,183.86,184.0,10351.0,167.607,167.7072,167.5796,167.7072,10351.0
2019-06-21 15:20:00,184.01,184.1,183.96,184.03,14605.0,167.7163,167.7984,167.6708,167.7346,14605.0
2019-06-21 15:25:00,184.03,184.04,183.85,183.88,15241.0,167.7346,167.7437,167.5705,167.5978,15241.0
2019-06-21 15:30:00,183.87,183.98,183.7,183.74,39798.0,167.5887,167.689,167.4338,167.4702,39798.0
2019-06-21 15:35:00,183.75,184.23,183.74,184.23,21236.0,167.4794,167.9168,167.4702,167.9168,21236.0
2019-06-21 15:40:00,184.23,184.41,184.0,184.17,25476.0,167.9168,168.0809,167.7072,167.8622,25476.0
2019-06-21 15:45:00,184.17,184.18,183.62,184.07,36968.0,167.8622,167.8713,167.3609,167.771,36968.0
2019-06-21 15:50:00,184.04,184.08,183.91,183.97,36798.0,167.7437,167.7801,167.6252,167.6799,36798.0
2019-06-21 15:55:00,183.96,184.05,183.68,183.84,58230.0,167.6708,167.7528,167.4155,167.5614,58230.0
2019-06-24 09:30:00,184.0,184.83,183.49,183.49,18969.0,167.7072,168.4637,167.2424,167.2424,18969.0
2019-06-24 09:35:00,183.39,183.97,183.29,183.3,10587.0,167.1512,167.6799,167.0601,167.0692,10587.0
2019-06-24 09:40:00,183.17,183.18,182.34,182.34,56185.0,166.9507,166.9598,166.1942,166.1942,56185.0
2019-06-24 09:45:00,182.37,182.86,182.1,182.52,19842.0,166.2215,166.6682,165.9755,166.3583,19842.0
2019-06-24 09:50:00,182.62,182.85,182.31,182.44,7131.0,166.4494,166.659,166.1669,166.2853,7131.0
2019-06-24 09:55:00,182.44,182.54,182.25,182.31,6900.0,166.2853,166.3765,166.1122,166.1669,6900.0
2019-06-24 10:00:00,182.27,183.18,182.26,183.18,21740.0,166.1304,166.9598,166.1213,166.9598,21740.0
2019-06-24 10:05:00,183.21,183.55,182.89,183.09,15415.0,166.9872,167.2971,166.6955,166.8778,15415.0
2019-06-24 10:10:00,183.2,183.37,182.96,182.96,9440.0,166.9781,167.133,166.7593,166.7593,9440.0
2019-06-24 10:15:00,183.03,183.04,182.9,183.03,7596.0,166.8231,166.8322,166.7046,166.8231,7596.0
2019-06-24 10:20:00,182.95,183.04,182.8,183.04,8080.0,166.7502,166.8322,166.6135,166.8322,8080.0
2019-06-24 10:25:00,183.04,183.22,182.9,182.9,10392.0,166.8322,166.9963,166.7046,166.7046,10392.0
2019-06-24 10:30:00,182.97,183.13,182.88,183.0,10177.0,166.7684,166.9143,166.6864,166.7958,10177.0
2019-06-24 10:35:00,183.03,183.23,182.96,183.23,6957.0,166.8231,167.0054,166.7593,167.0054,6957.0
2019-06-24 10:40:00,183.22,183.38,183.06,183.1,8036.0,166.9963,167.1421,166.8504,166.8869,8036.0
2019-06-24 10:45:00,182.99,183.06,182.78,182.86,5670.0,166.7866,166.8504,166.5952,166.6682,5670.0
2019-06-24 10:50:00,182.85,183.05,182.68,182.85,8040.0,166.659,166.8413,166.5041,166.659,8040.0
2019-06-24 10:55:00,182.79,182.95,182.44,182.93,72079.0,166.6044,166.7502,166.2853,166.732,72079.0
2019-06-24 11:00:00,182.9,183.21,182.85,182.92,17641.0,166.7046,166.9872,166.659,166.7228,17641.0
2019-06-24 11:05:00,182.91,182.91,182.62,182.68,8463.0,166.7137,166.7137,166.4494,166.5041,8463.0
2019-06-24 11:10:00,182.74,182.94,182.71,182.91,12114.0,166.5588,166.7411,166.5314,166.7137,12114.0
2019-06-24 11:15:00,182.91,182.97,182.75,182.84,12466.0,166.7137,166.7684,166.5679,166.6499,12466.0
2019-06-24 11:20:00,182.89,182.95,182.77,182.95,7889.0,166.6955,166.7502,166.5861,166.7502,7889.0
2019-06-24 11:25:00,182.97,183.05,182.92,183.05,19882.0,166.7684,166.8413,166.7228,166.8413,19882.0
2019-06-24 11:30:00,183.05,183.44,183.05,183.21,14595.0,166.8413,167.1968,166.8413,166.9872,14595.0
2019-06-24 11:35:00,183.25,183.3,183.06,183.06,8168.0,167.0236,167.0692,166.8504,166.8504,8168.0
2019-06-24 11:40:00,183.06,183.27,183.06,183.26,6442.0,166.8504,167.0419,166.8504,167.0327,6442.0
2019-06-24 11:45:00,183.27,183.29,183.08,183.08,11624.0,167.0419,167.0601,166.8687,166.8687,11624.0
2019-06-24 11:50:00,183.08,183.13,182.91,182.95,10380.0,166.8687,166.9143,166.7137,166.7502,10380.0
2019-06-24 11:55:00,182.95,183.04,182.78,183.04,6844.0,166.7502,166.8322,166.5952,166.8322,6844.0
2019-06-24 12:00:00,183.05,183.22,183.04,183.06,30508.0,166.8413,166.9963,166.8322,166.8504,30508.0
2019-06-24 12:05:00,183.05,183.27,183.05,183.22,9674.0,166.8413,167.0419,166.8413,166.9963,9674.0
2019-06-24 12:10:00,183.23,183.44,183.23,183.36,3016.0,167.0054,167.1968,167.0054,167.1239,3016.0
2019-06-24 12:15:00,183.39,183.49,183.09,183.1,12497.0,167.1512,167.2424,166.8778,166.8869,12497.0
2019-06-24 12:20:00,183.01,183.2,183.0,183.17,22281.0,166.8049,166.9781,166.7958,166.9507,22281.0
2019-06-24 12:25:00,183.12,183.26,183.1,183.15,10249.0,166.9051,167.0327,166.8869,166.9325,10249.0
2019-06-24 12:30:00,183.15,183.43,183.12,183.23,11911.0,166.9325,167.1877,166.9051,167.0054,11911.0
2019-06-24 12:35:00,183.24,183.31,183.17,183.25,5292.0,167.0145,167.0783,166.9507,167.0236,5292.0
2019-06-24 12:40:00,183.26,183.29,182.92,182.95,13663.0,167.0327,167.0601,166.7228,166.7502,13663.0
2019-06-24 12:45:00,182.93,183.0,182.86,182.94,5074.0,166.732,166.7958,166.6682,166.7411,5074.0
2019-06-24 12:50:00,182.91,182.91,182.61,182.67,7313.0,166.7137,166.7137,166.4403,166.495,7313.0
2019-06-24 12:55:00,182.63,182.75,182.51,182.71,17552.0,166.4585,166.5679,166.3491,166.5314,17552.0
2019-06-24 13:00:00,182.71,182.76,182.49,182.64,18409.0,166.5314,166.577,166.3309,166.4676,18409.0
2019-06-24 13:05:00,182.66,182.73,182.57,182.73,7244.0,166.4859,166.5497,166.4038,166.5497,7244.0
2019-06-24 13:10:00,182.69,182.72,182.41,182.52,13278.0,166.5132,166.5406,166.258,166.3583,13278.0
2019-06-24 13:15:00,182.53,182.56,182.44,182.48,6955.0,166.3674,166.3947,166.2853,166.3218,6955.0
2019-06-24 13:20:00,182.43,182.55,182.41,182.48,4962.0,166.2762,166.3856,166.258,166.3218,4962.0
2019-06-24 13:25:00,182.47,182.56,182.41,182.54,11066.0,166.3127,166.3947,166.258,166.3765,11066.0
2019-06-24 13:30:00,182.54,182.83,182.46,182.83,9302.0,166.3765,166.6408,166.3036,166.6408,9302.0
2019-06-24 13:35:00,182.83,182.93,182.72,182.83,8958.0,166.6408,166.732,166.5406,166.6408,8958.0
2019-06-24 13:40:00,182.8,182.83,182.68,182.76,6494.0,166.6135,166.6408,166.5041,166.577,6494.0
2019-06-24 13:45:00,182.73,182.76,182.66,182.72,4757.0,166.5497,166.577,166.4859,166.5406,4757.0
2019-06-24 13:50:00,182.64,182.64,182.25,182.27,10434.0,166.4676,166.4676,166.1122,166.1304,10434.0
2019-06-24 13:55:00,182.25,182.25,182.1,182.2,10074.0,166.1122,166.1122,165.9755,166.0666,10074.0
2019-06-24 14:00:00,182.23,182.25,182.07,182.07,8510.0,166.0939,166.1122,165.9481,165.9481,8510.0
2019-06-24 14:05:00,182.13,182.27,182.1,182.26,9079.0,166.0028,166.1304,165.9755,166.1213,9079.0
2019-06-24 14:10:00,182.27,182.27,182.08,182.13,8539.0,166.1304,166.1304,165.9572,166.0028,8539.0
2019-06-24 14:15:00,182.13,182.13,181.89,181.92,10605.0,166.0028,166.0028,165.784,165.8114,10605.0
2019-06-24 14:20:00,181.89,182.02,181.87,182.01,13359.0,165.784,165.9025,165.7658,165.8934,13359.0
2019-06-24 14:25:00,182.01,182.01,181.72,181.77,10449.0,165.8934,165.8934,165.6291,165.6747,10449.0
2019-06-24 14:30:00,181.78,181.82,181.6,181.6,13946.0,165.6838,165.7202,165.5197,165.5197,13946.0
2019-06-24 14:35:00,181.59,181.83,181.52,181.73,15596.0,165.5106,165.7294,165.4468,165.6382,15596.0
2019-06-24 14:40:00,181.74,181.84,181.67,181.68,12668.0,165.6473,165.7385,165.5835,165.5926,12668.0
2019-06-24 14:45:00,181.69,181.74,181.52,181.57,20446.0,165.6018,165.6473,165.4468,165.4924,20446.0
2019-06-24 14:50:00,181.56,181.87,181.56,181.85,10033.0,165.4833,165.7658,165.4833,165.7476,10033.0
2019-06-24 14:55:00,181.86,181.93,181.7,181.73,6787.0,165.7567,165.8205,165.6109,165.6382,6787.0
2019-06-24 15:00:00,181.75,181.79,181.59,181.59,13547.0,165.6564,165.6929,165.5106,165.5106,13547.0
2019-06-24 15:05:00,181.67,181.72,181.54,181.67,13195.0,165.5835,165.6291,165.465,165.5835,13195.0
2019-06-24 15:10:00,181.66,181.66,181.47,181.55,20507.0,165.5744,165.5744,165.4012,165.4742,20507.0
2019-06-24 15:15:00,181.54,181.6,181.42,181.42,9724.0,165.465,165.5197,165.3557,165.3557,9724.0
2019-06-24 15:20:00,181.46,181.54,181.36,181.46,14474.0,165.3921,165.465,165.301,165.3921,14474.0
2019-06-24 15:25:00,181.42,181.42,181.14,181.22,16893.0,165.3557,165.3557,165.1005,165.1734,16893.0
2019-06-24 15:30:00,181.24,181.33,181.16,181.28,15271.0,165.1916,165.2736,165.1187,165.2281,15271.0
2019-06-24 15:35:00,181.28,181.4,181.18,181.28,15102.0,165.2281,165.3374,165.1369,165.2281,15102.0
2019-06-24 15:40:00,181.28,181.3,181.17,181.24,16752.0,165.2281,165.2463,165.1278,165.1916,16752.0
2019-06-24 15:45:00,181.24,181.37,181.17,181.3,22906.0,165.1916,165.3101,165.1278,165.2463,22906.0
2019-06-24 15:50:00,181.27,181.48,181.25,181.34,37753.0,165.2189,165.4104,165.2007,165.2828,37753.0
2019-06-24 15:55:00,181.34,181.36,181.06,181.28,94806.0,165.2828,165.301,165.0275,165.2281,94806.0
2019-06-25 09:30:00,181.76,183.98,181.76,183.32,74126.0,165.6656,167.689,165.6656,167.0874,74126.0
2019-06-25 09:35:00,183.34,183.4,182.32,182.53,29548.0,167.1057,167.1603,166.176,166.3674,29548.0
2019-06-25 09:40:00,182.53,182.77,182.41,182.7,13058.0,166.3674,166.5861,166.258,166.5223,13058.0
2019-06-25 09:45:00,182.71,183.04,182.66,182.87,22472.0,166.5314,166.8322,166.4859,166.6773,22472.0
2019-06-25 09:50:00,182.93,183.1,182.68,183.09,15868.0,166.732,166.8869,166.5041,166.8778,15868.0
2019-06-25 09:55:00,183.09,183.13,182.52,182.71,15078.0,166.8778,166.9143,166.3583,166.5314,15078.0
2019-06-25 10:00:00,182.66,182.97,182.65,182.87,22439.0,166.4859,166.7684,166.4768,166.6773,22439.0
2019-06-25 10:05:00,182.84,182.88,182.37,182.38,21696.0,166.6499,166.6864,166.2215,166.2307,21696.0
2019-06-25 10:10:00,182.34,182.76,182.34,182.7,44185.0,166.1942,166.577,166.1942,166.5223,44185.0
2019-06-25 10:15:00,182.61,182.75,182.55,182.63,8782.0,166.4403,166.5679,166.3856,166.4585,8782.0
2019-06-25 10:20:00,182.61,182.69,182.37,182.5,10631.0,166.4403,166.5132,166.2215,166.34,10631.0
2019-06-25 10:25:00,182.53,182.59,182.18,182.27,11668.0,166.3674,166.4221,166.0484,166.1304,11668.0
2019-06-25 10:30:00,182.31,182.53,182.31,182.34,11246.0,166.1669,166.3674,166.1669,166.1942,11246.0
2019-06-25 10:35:00,182.37,182.44,182.25,182.25,25599.0,166.2215,166.2853,166.1122,166.1122,25599.0
2019-06-25 10:40:00,182.3,182.54,182.3,182.47,18729.0,166.1577,166.3765,166.1577,166.3127,18729.0
2019-06-25 10:45:00,182.47,182.52,182.28,182.37,10513.0,166.3127,166.3583,166.1395,166.2215,10513.0
2019-06-25 10:50:00,182.33,182.55,182.32,182.48,12399.0,166.1851,166.3856,166.176,166.3218,12399.0
2019-06-25 10:55:00,182.51,182.55,182.33,182.53,19187.0,166.3491,166.3856,166.1851,166.3674,19187.0
2019-06-25 11:00:00,182.53,182.58,182.33,182.4,9880.0,166.3674,166.413,166.1851,166.2489,9880.0
2019-06-25 11:05:00,182.41,182.59,182.4,182.5,6580.0,166.258,166.4221,166.2489,166.34,6580.0
2019-06-25 11:10:00,182.53,182.7,182.45,182.58,19813.0,166.3674,166.5223,166.2945,166.413,19813.0
2019-06-25 11:15:00,182.59,182.59,182.46,182.48,9730.0,166.4221,166.4221,166.3036,166.3218,9730.0
2019-06-25 11:20:00,182.53,182.7,182.47,182.54,14219.0,166.3674,166.5223,166.3127,166.3765,14219.0
2019-06-25 11:25:00,182.54,182.61,182.39,182.4,9101.0,166.3765,166.4403,166.2398,166.2489,9101.0
2019-06-25 11:30:00,182.44,182.64,182.38,182.51,11991.0,166.2853,166.4676,166.2307,166.3491,11991.0
2019-06-25 11:35:00,182.51,182.77,182.45,182.67,29342.0,166.3491,166.5861,166.2945,166.495,29342.0
2019-06-25 11:40:00,182.65,182.91,182.53,182.91,30880.0,166.4768,166.7137,166.3674,166.7137,30880.0
2019-06-25 11:45:00,182.93,183.12,182.92,183.06,15340.0,166.732,166.9051,166.7228,166.8504,15340.0
2019-06-25 11:50:00,183.09,183.12,182.97,183.09,12437.0,166.8778,166.9051,166.7684,166.8778,12437.0
2019-06-25 11:55:00,183.07,183.1,183.0,183.09,8763.0,166.8596,166.8869,166.7958,166.8778,8763.0
2019-06-25 12:00:00,183.09,183.12,183.03,183.06,15268.0,166.8778,166.9051,166.8231,166.8504,15268.0
2019-06-25 12:05:00,183.08,183.39,183.07,183.39,13342.0,166.8687,167.1512,166.8596,167.1512,13342.0
2019-06-25 12:10:00,183.42,183.46,183.13,183.14,35826.0,167.1786,167.215,166.9143,166.9234,35826.0
2019-06-25 12:15:00,183.13,183.16,182.75,182.88,11354.0,166.9143,166.9416,166.5679,166.6864,11354.0
2019-06-25 12:20:00,182.84,183.14,182.7,183.14,20192.0,166.6499,166.9234,166.5223,166.9234,20192.0
2019-06-25 12:25:00,183.2,183.2,182.92,183.04,23698.0,166.9781,166.9781,166.7228,166.8322,23698.0
2019-06-25 12:30:00,183.09,183.17,183.06,183.15,21429.0,166.8778,166.9507,166.8504,166.9325,21429.0
2019-06-25 12:35:00,183.16,183.18,182.81,182.9,9444.0,166.9416,166.9598,166.6226,166.7046,9444.0
2019-06-25 12:40:00,182.9,182.98,182.79,182.79,6165.0,166.7046,166.7775,166.6044,166.6044,6165.0
2019-06-25 12:45:00,182.81,182.94,182.77,182.94,56809.0,166.6226,166.7411,166.5861,166.7411,56809.0
2019-06-25 12:50:00,182.91,183.11,182.75,183.02,111882.0,166.7137,166.896,166.5679,166.814,111882.0
2019-06-25 12:55:00,183.02,183.09,182.92,183.09,5894.0,166.814,166.8778,166.7228,166.8778,5894.0
2019-06-25 13:00:00,183.12,183.12,182.64,182.79,7820.0,166.9051,166.9051,166.4676,166.6044,7820.0
2019-06-25 13:05:00,182.82,183.06,182.69,183.06,8535.0,166.6317,166.8504,166.5132,166.8504,8535.0
2019-06-25 13:10:00,183.06,183.12,182.95,182.98,6661.0,166.8504,166.9051,166.7502,166.7775,6661.0
2019-06-25 13:15:00,182.96,183.6,182.95,183.6,62606.0,166.7593,167.3426,166.7502,167.3426,62606.0
2019-06-25 13:20:00,183.66,183.76,183.62,183.69,14139.0,167.3973,167.4885,167.3609,167.4247,14139.0
2019-06-25 13:25:00,183.7,183.77,183.56,183.64,16309.0,167.4338,167.4976,167.3062,167.3791,16309.0
2019-06-25 13:30:00,183.64,183.76,183.61,183.66,10234.0,167.3791,167.4885,167.3517,167.3973,10234.0
2019-06-25 13:35:00,183.7,183.72,183.6,183.63,14496.0,167.4338,167.452,167.3426,167.37,14496.0
2019-06-25 13:40:00,183.63,183.71,183.6,183.65,5852.0,167.37,167.4429,167.3426,167.3882,5852.0
2019-06-25 13:45:00,183.68,183.71,183.44,183.48,8767.0,167.4155,167.4429,167.1968,167.2333,8767.0
2019-06-25 13:50:00,183.46,183.6,183.45,183.56,6390.0,167.215,167.3426,167.2059,167.3062,6390.0
2019-06-25 13:55:00,183.63,183.63,183.55,183.63,107260.0,167.37,167.37,167.2971,167.37,107260.0
2019-06-25 14:00:00,183.67,183.72,183.29,183.34,9289.0,167.4064,167.452,167.0601,167.1057,9289.0
2019-06-25 14:05:00,183.32,183.37,183.24,183.36,6932.0,167.0874,167.133,167.0145,167.1239,6932.0
2019-06-25 14:10:00,183.36,183.46,183.25,183.46,4398.0,167.1239,167.215,167.0236,167.215,4398.0
2019-06-25 14:15:00,183.41,183.6,183.4,183.5,13037.0,167.1695,167.3426,167.1603,167.2515,13037.0
2019-06-25 14:20:00,183.55,183.6,183.45,183.45,17126.0,167.2971,167.3426,167.2059,167.2059,17126.0
2019-06-25 14:25:00,183.5,183.51,183.41,183.42,8744.0,167.2515,167.2606,167.1695,167.1786,8744.0
2019-06-25 14:30:00,183.44,183.52,183.4,183.5,7687.0,167.1968,167.2697,167.1603,167.2515,7687.0
2019-06-25 14:35:00,183.51,183.51,183.31,183.48,6606.0,167.2606,167.2606,167.0783,167.2333,6606.0
2019-06-25 14:40:00,183.49,183.5,183.41,183.48,7467.0,167.2424,167.2515,167.1695,167.2333,7467.0
2019-06-25 14:45:00,183.45,183.5,183.39,183.42,9671.0,167.2059,167.2515,167.1512,167.1786,9671.0
2019-06-25 14:50:00,183.46,183.91,183.36,183.91,17434.0,167.215,167.6252,167.1239,167.6252,17434.0
2019-06-25 14:55:00,183.91,184.27,183.91,184.04,65284.0,167.6252,167.9533,167.6252,167.7437,65284.0
2019-06-25 15:00:00,184.06,184.1,183.91,183.99,12322.0,167.7619,167.7984,167.6252,167.6981,12322.0
2019-06-25 15:05:00,183.99,184.03,183.91,183.97,12176.0,167.6981,167.7346,167.6252,167.6799,12176.0
2019-06-25 15:10:00,183.91,184.01,183.74,183.77,7729.0,167.6252,167.7163,167.4702,167.4976,7729.0
2019-06-25 15:15:00,183.83,184.03,183.77,183.98,8229.0,167.5523,167.7346,167.4976,167.689,8229.0
2019-06-25 15:20:00,184.01,184.2,184.01,184.12,31451.0,167.7163,167.8895,167.7163,167.8166,31451.0
2019-06-25 15:25:00,184.09,184.14,183.99,184.11,17254.0,167.7892,167.8348,167.6981,167.8075,17254.0
2019-06-25 15:30:00,184.09,184.12,183.98,184.1,8039.0,167.7892,167.8166,167.689,167.7984,8039.0
2019-06-25 15:35:00,184.07,184.14,183.9,183.9,19730.0,167.771,167.8348,167.6161,167.6161,19730.0
2019-06-25 15:40:00,183.89,183.91,183.62,183.82,116877.0,167.607,167.6252,167.3609,167.5432,116877.0
2019-06-25 15:45:00,183.81,183.81,183.48,183.66,36556.0,167.534,167.534,167.2333,167.3973,36556.0
2019-06-25 15:50:00,183.65,183.8,183.45,183.8,25697.0,167.3882,167.5249,167.2059,167.5249,25697.0
2019-06-25 15:55:00,183.76,184.03,183.69,183.92,70327.0,167.4885,167.7346,167.4247,167.6343,70327.0
2019-06-26 09:30:00,184.32,185.33,184.1,185.17,31719.0,167.9989,168.9194,167.7984,168.7736,31719.0
2019-06-26 09:35:00,185.19,185.65,184.88,185.4,14345.0,168.7918,169.2111,168.5093,168.9832,14345.0
2019-06-26 09:40:00,185.32,185.48,184.87,185.03,14121.0,168.9103,169.0562,168.5002,168.646,14121.0
2019-06-26 09:45:00,185.03,185.12,184.22,184.45,6648.0,168.646,168.728,167.9077,168.1174,6648.0
2019-06-26 09:50:00,184.38,184.73,184.22,184.38,9429.0,168.0536,168.3726,167.9077,168.0536,9429.0
2019-06-26 09:55:00,184.38,184.55,184.31,184.46,4758.0,168.0536,168.2085,167.9898,168.1265,4758.0
2019-06-26 10:00:00,184.46,184.58,184.27,184.55,6732.0,168.1265,168.2359,167.9533,168.2085,6732.0
2019-06-26 10:05:00,184.48,184.66,184.36,184.66,5179.0,168.1447,168.3088,168.0353,168.3088,5179.0
2019-06-26 10:10:00,184.64,184.82,184.48,184.54,5550.0,168.2905,168.4546,168.1447,168.1994,5550.0
2019-06-26 10:15:00,184.49,185.04,184.49,185.04,9535.0,168.1538,168.6551,168.1538,168.6551,9535.0
2019-06-26 10:20:00,185.0,185.05,184.92,185.0,4016.0,168.6187,168.6642,168.5457,168.6187,4016.0
2019-06-26 10:25:00,185.05,185.05,184.72,184.75,6029.0,168.6642,168.6642,168.3635,168.3908,6029.0
2019-06-26 10:30:00,184.85,185.31,184.85,185.2,8452.0,168.4819,168.9012,168.4819,168.801,8452.0
2019-06-26 10:35:00,185.23,185.31,185.15,185.27,3193.0,168.8283,168.9012,168.7554,168.8648,3193.0
2019-06-26 10:40:00,185.32,185.43,185.14,185.27,3400.0,168.9103,169.0106,168.7463,168.8648,3400.0
2019-06-26 10:45:00,185.18,185.33,185.17,185.28,4229.0,168.7827,168.9194,168.7736,168.8739,4229.0
2019-06-26 10:50:00,185.25,185.43,185.13,185.16,14444.0,168.8465,169.0106,168.7372,168.7645,14444.0
2019-06-26 10:55:00,185.12,185.16,184.96,185.11,6146.0,168.728,168.7645,168.5822,168.7189,6146.0
2019-06-26 11:00:00,185.09,185.19,185.09,185.16,5968.0,168.7007,168.7918,168.7007,168.7645,5968.0
2019-06-26 11:05:00,185.17,185.21,185.12,185.18,2331.0,168.7736,168.8101,168.728,168.7827,2331.0
2019-06-26 11:10:00,185.15,185.16,184.86,184.9,6951.0,168.7554,168.7645,168.4911,168.5275,6951.0
2019-06-26 11:15:00,184.86,184.91,184.7,184.81,13975.0,168.4911,168.5366,168.3452,168.4455,13975.0
2019-06-26 11:20:00,184.82,184.88,184.66,184.76,5638.0,168.4546,168.5093,168.3088,168.3999,5638.0
2019-06-26 11:25:00,184.73,184.94,184.69,184.91,5625.0,168.3726,168.564,168.3361,168.5366,5625.0
2019-06-26 11:30:00,184.92,184.92,184.66,184.72,5385.0,168.5457,168.5457,168.3088,168.3635,5385.0
2019-06-26 11:35:00,184.73,184.76,184.61,184.61,4746.0,168.3726,168.3999,168.2632,168.2632,4746.0
2019-06-26 11:40:00,184.61,184.74,184.44,184.74,3961.0,168.2632,168.3817,168.1083,168.3817,3961.0
2019-06-26 11:45:00,184.69,184.77,184.66,184.73,3392.0,168.3361,168.409,168.3088,168.3726,3392.0
2019-06-26 11:50:00,184.75,184.75,184.5,184.5,4994.0,168.3908,168.3908,168.1629,168.1629,4994.0
2019-06-26 11:55:00,184.5,184.58,184.44,184.51,4720.0,168.1629,168.2359,168.1083,168.1721,4720.0
2019-06-26 12:00:00,184.51,184.59,184.43,184.44,3200.0,168.1721,168.245,168.0991,168.1083,3200.0
2019-06-26 12:05:00,184.49,184.62,184.48,184.57,7215.0,168.1538,168.2723,168.1447,168.2267,7215.0
2019-06-26 12:10:00,184.6,184.62,184.44,184.49,4516.0,168.2541,168.2723,168.1083,168.1538,4516.0
2019-06-26 12:15:00,184.44,184.49,184.24,184.24,4053.0,168.1083,168.1538,167.926,167.926,4053.0
2019-06-26 12:20:00,184.24,184.43,184.06,184.43,4628.0,167.926,168.0991,167.7619,168.0991,4628.0
2019-06-26 12:25:00,184.41,184.49,184.31,184.36,2993.0,168.0809,168.1538,167.9898,168.0353,2993.0
2019-06-26 12:30:00,184.36,184.52,184.33,184.42,4107.0,168.0353,168.1812,168.008,168.09,4107.0
2019-06-26 12:35:00,184.42,184.84,184.42,184.7,7005.0,168.09,168.4728,168.09,168.3452,7005.0
2019-06-26 12:40:00,184.7,184.84,184.61,184.72,2708.0,168.3452,168.4728,168.2632,168.3635,2708.0
2019-06-26 12:45:00,184.75,184.77,184.7,184.75,3912.0,168.3908,168.409,168.3452,168.3908,3912.0
2019-06-26 12:50:00,184.74,184.92,184.74,184.92,2498.0,168.3817,168.5457,168.3817,168.5457,2498.0
2019-06-26 12:55:00,184.9,185.21,184.87,185.21,2912.0,168.5275,168.8101,168.5002,168.8101,2912.0
2019-06-26 13:00:00,185.15,185.44,185.15,185.44,4342.0,168.7554,169.0197,168.7554,169.0197,4342.0
2019-06-26 13:05:00,185.37,185.57,185.37,185.47,7078.0,168.9559,169.1382,168.9559,169.047,7078.0
2019-06-26 13:10:00,185.45,185.47,185.17,185.17,3805.0,169.0288,169.047,168.7736,168.7736,3805.0
2019-06-26 13:15:00,185.16,185.22,184.97,185.03,2154.0,168.7645,168.8192,168.5913,168.646,2154.0
2019-06-26 13:20:00,185.03,185.16,184.97,185.16,1335.0,168.646,168.7645,168.5913,168.7645,1335.0
2019-06-26 13:25:00,185.14,185.38,185.11,185.2,2258.0,168.7463,168.965,168.7189,168.801,2258.0
2019-06-26 13:30:00,185.03,185.29,185.03,185.17,28462.0,168.646,168.883,168.646,168.7736,28462.0
2019-06-26 13:35:00,185.26,185.26,185.03,185.07,3858.0,168.8556,168.8556,168.646,168.6825,3858.0
2019-06-26 13:40:00,185.0,185.11,184.96,185.09,1129.0,168.6187,168.7189,168.5822,168.7007,1129.0
2019-06-26 13:45:00,185.12,185.18,185.08,185.18,6945.0,168.728,168.7827,168.6916,168.7827,6945.0
2019-06-26 13:50:00,185.13,185.29,185.13,185.28,6133.0,168.7372,168.883,168.7372,168.8739,6133.0
2019-06-26 13:55:00,185.31,185.37,185.28,185.34,3096.0,168.9012,168.9559,168.8739,168.9286,3096.0
2019-06-26 14:00:00,185.3,185.46,185.3,185.44,2492.0,168.8921,169.0379,168.8921,169.0197,2492.0
2019-06-26 14:05:00,185.49,185.65,185.47,185.61,7845.0,169.0653,169.2111,169.047,169.1747,7845.0
2019-06-26 14:10:00,185.62,185.69,185.35,185.53,10647.0,169.1838,169.2476,168.9377,169.1017,10647.0
2019-06-26 14:15:00,185.55,185.65,185.44,185.47,9625.0,169.12,169.2111,169.0197,169.047,9625.0
2019-06-26 14:20:00,185.47,185.54,185.4,185.49,12084.0,169.047,169.1109,168.9832,169.0653,12084.0
2019-06-26 14:25:00,185.5,185.53,185.36,185.52,17769.0,169.0744,169.1017,168.9468,169.0926,17769.0
2019-06-26 14:30:00,185.5,185.54,185.37,185.48,11286.0,169.0744,169.1109,168.9559,169.0562,11286.0
2019-06-26 14:35:00,185.48,185.54,185.37,185.48,20421.0,169.0562,169.1109,168.9559,169.0562,20421.0
2019-06-26 14:40:00,185.46,185.52,185.36,185.48,16361.0,169.0379,169.0926,168.9468,169.0562,16361.0
2019-06-26 14:45:00,185.49,185.54,185.31,185.44,24295.0,169.0653,169.1109,168.9012,169.0197,24295.0
2019-06-26 14:50:00,185.4,185.56,185.37,185.52,17012.0,168.9832,169.1291,168.9559,169.0926,17012.0
2019-06-26 14:55:00,185.5,185.6,185.46,185.6,8032.0,169.0744,169.1655,169.0379,169.1655,8032.0
2019-06-26 15:00:00,185.57,185.65,185.53,185.55,13182.0,169.1382,169.2111,169.1017,169.12,13182.0
2019-06-26 15:05:00,185.57,185.57,185.44,185.49,10000.0,169.1382,169.1382,169.0197,169.0653,10000.0
2019-06-26 15:10:00,185.49,185.53,185.42,185.49,11552.0,169.0653,169.1017,169.0015,169.0653,11552.0
2019-06-26 15:15:00,185.49,185.52,185.43,185.43,16383.0,169.0653,169.0926,169.0106,169.0106,16383.0
2019-06-26 15:20:00,185.44,185.53,185.44,185.5,13360.0,169.0197,169.1017,169.0197,169.0744,13360.0
2019-06-26 15:25:00,185.52,185.55,185.49,185.52,10695.0,169.0926,169.12,169.0653,169.0926,10695.0
2019-06-26 15:30:00,185.51,185.55,185.39,185.49,27371.0,169.0835,169.12,168.9741,169.0653,27371.0
2019-06-26 15:35:00,185.49,185.7,185.48,185.64,15983.0,169.0653,169.2567,169.0562,169.202,15983.0
2019-06-26 15:40:00,185.65,185.69,185.51,185.54,13322.0,169.2111,169.2476,169.0835,169.1109,13322.0
2019-06-26 15:45:00,185.54,185.59,185.45,185.53,21890.0,169.1109,169.1564,169.0288,169.1017,21890.0
2019-06-26 15:50:00,185.53,185.75,185.42,185.45,37542.0,169.1017,169.3023,169.0015,169.0288,37542.0
2019-06-26 15:55:00,185.45,185.47,184.94,184.98,71667.0,169.0288,169.047,168.564,168.6004,71667.0
2019-06-27 09:30:00,184.82,185.33,184.55,185.16,26351.0,168.4546,168.9194,168.2085,168.7645,26351.0
2019-06-27 09:35:00,185.15,185.15,183.76,183.82,12853.0,168.7554,168.7554,167.4885,167.5432,12853.0
2019-06-27 09:40:00,183.96,185.19,183.84,185.01,22040.0,167.6708,168.7918,167.5614,168.6278,22040.0
2019-06-27 09:45:00,185.13,185.48,185.01,185.04,16981.0,168.7372,169.0562,168.6278,168.6551,16981.0
2019-06-27 09:50:00,185.05,185.28,184.96,185.28,7146.0,168.6642,168.8739,168.5822,168.8739,7146.0
2019-06-27 09:55:00,185.33,185.83,185.33,185.48,13885.0,168.9194,169.3752,168.9194,169.0562,13885.0
2019-06-27 10:00:00,185.38,185.77,185.06,185.28,33382.0,168.965,169.3205,168.6734,168.8739,33382.0
2019-06-27 10:05:00,185.28,185.28,184.93,185.0,8008.0,168.8739,168.8739,168.5549,168.6187,8008.0
2019-06-27 10:10:00,184.95,185.1,184.73,184.89,7950.0,168.5731,168.7098,168.3726,168.5184,7950.0
2019-06-27 10:15:00,184.89,185.07,184.64,184.77,19912.0,168.5184,168.6825,168.2905,168.409,19912.0
2019-06-27 10:20:00,184.88,185.04,184.8,184.98,6486.0,168.5093,168.6551,168.4364,168.6004,6486.0
2019-06-27 10:25:00,184.87,185.2,184.87,185.01,12229.0,168.5002,168.801,168.5002,168.6278,12229.0
2019-06-27 10:30:00,185.02,185.22,185.01,185.06,4925.0,168.6369,168.8192,168.6278,168.6734,4925.0
2019-06-27 10:35:00,185.05,185.36,184.94,185.35,10048.0,168.6642,168.9468,168.564,168.9377,10048.0
2019-06-27 10:40:00,185.29,185.43,185.19,185.43,6108.0,168.883,169.0106,168.7918,169.0106,6108.0
2019-06-27 10:45:00,185.38,185.54,185.2,185.53,7419.0,168.965,169.1109,168.801,169.1017,7419.0
2019-06-27 10:50:00,185.45,185.56,185.38,185.52,5350.0,169.0288,169.1291,168.965,169.0926,5350.0
2019-06-27 10:55:00,185.5,185.5,185.23,185.5,8322.0,169.0744,169.0744,168.8283,169.0744,8322.0
2019-06-27 11:00:00,185.46,185.64,185.43,185.61,6696.0,169.0379,169.202,169.0106,169.1747,6696.0
2019-06-27 11:05:00,185.6,185.67,185.55,185.67,4959.0,169.1655,169.2293,169.12,169.2293,4959.0
2019-06-27 11:10:00,185.71,185.71,185.5,185.61,3569.0,169.2658,169.2658,169.0744,169.1747,3569.0
2019-06-27 11:15:00,185.56,185.91,185.51,185.91,10686.0,169.1291,169.4481,169.0835,169.4481,10686.0
2019-06-27 11:20:00,185.94,186.01,185.84,185.88,3908.0,169.4754,169.5392,169.3843,169.4207,3908.0
2019-06-27 11:25:00,185.9,186.0,185.84,185.97,5610.0,169.439,169.5301,169.3843,169.5028,5610.0
2019-06-27 11:30:00,185.94,186.07,185.73,186.07,12512.0,169.4754,169.5939,169.284,169.5939,12512.0
2019-06-27 11:35:00,186.0,186.04,185.67,185.94,12533.0,169.5301,169.5666,169.2293,169.4754,12533.0
2019-06-27 11:40:00,185.99,186.07,185.84,186.07,7323.0,169.521,169.5939,169.3843,169.5939,7323.0
2019-06-27 11:45:00,186.04,186.48,186.04,186.48,17322.0,169.5666,169.9676,169.5666,169.9676,17322.0
2019-06-27 11:50:00,186.48,186.53,186.31,186.35,6708.0,169.9676,170.0132,169.8127,169.8491,6708.0
2019-06-27 11:55:00,186.29,186.58,186.28,186.55,15023.0,169.7944,170.0588,169.7853,170.0314,15023.0
2019-06-27 12:00:00,186.55,186.93,186.51,186.88,23917.0,170.0314,170.3778,169.995,170.3322,23917.0
2019-06-27 12:05:00,186.98,187.23,186.9,187.11,17521.0,170.4233,170.6512,170.3504,170.5418,17521.0
2019-06-27 12:10:00,187.11,187.54,187.1,187.44,14577.0,170.5418,170.9338,170.5327,170.8426,14577.0
2019-06-27 12:15:00,187.4,187.83,187.34,187.53,21839.0,170.8062,171.1981,170.7515,170.9246,21839.0
2019-06-27 12:20:00,187.55,187.78,186.96,187.05,12044.0,170.9429,171.1525,170.4051,170.4871,12044.0
2019-06-27 12:25:00,186.98,187.49,186.98,187.3,17048.0,170.4233,170.8882,170.4233,170.715,17048.0
2019-06-27 12:30:00,187.3,187.33,186.99,186.99,6899.0,170.715,170.7423,170.4325,170.4325,6899.0
2019-06-27 12:35:00,187.07,187.07,186.72,186.75,5055.0,170.5054,170.5054,170.1864,170.2137,5055.0
2019-06-27 12:40:00,186.75,186.75,186.37,186.75,7266.0,170.2137,170.2137,169.8674,170.2137,7266.0
2019-06-27 12:45:00,186.79,187.08,186.71,186.86,7257.0,170.2502,170.5145,170.1772,170.314,7257.0
2019-06-27 12:50:00,186.78,187.15,186.72,187.15,10376.0,170.2411,170.5783,170.1864,170.5783,10376.0
2019-06-27 12:55:00,187.14,188.0,187.1,187.82,46676.0,170.5692,171.353,170.5327,171.189,46676.0
2019-06-27 13:00:00,187.76,188.22,187.27,187.51,39370.0,171.1343,171.5535,170.6877,170.9064,39370.0
2019-06-27 13:05:00,187.47,187.61,187.24,187.24,18987.0,170.87,170.9976,170.6603,170.6603,18987.0
2019-06-27 13:10:00,187.19,187.23,186.86,187.04,6133.0,170.6147,170.6512,170.314,170.478,6133.0
2019-06-27 13:15:00,187.18,187.27,186.94,186.94,11935.0,170.6056,170.6877,170.3869,170.3869,11935.0
2019-06-27 13:20:00,186.93,187.63,186.93,187.61,18226.0,170.3778,171.0158,170.3778,170.9976,18226.0
2019-06-27 13:25:00,187.64,187.72,187.4,187.55,30844.0,171.0249,171.0978,170.8062,170.9429,30844.0
2019-06-27 13:30:00,187.47,187.66,187.41,187.45,15575.0,170.87,171.0431,170.8153,170.8517,15575.0
2019-06-27 13:35:00,187.42,187.43,187.26,187.4,8764.0,170.8244,170.8335,170.6785,170.8062,8764.0
2019-06-27 13:40:00,187.42,187.49,187.32,187.49,7128.0,170.8244,170.8882,170.7332,170.8882,7128.0
2019-06-27 13:45:00,187.48,187.66,187.29,187.39,21592.0,170.8791,171.0431,170.7059,170.797,21592.0
2019-06-27 13:50:00,187.44,187.51,187.38,187.42,4051.0,170.8426,170.9064,170.7879,170.8244,4051.0
2019-06-27 13:55:00,187.41,187.5,187.32,187.38,9707.0,170.8153,170.8973,170.7332,170.7879,9707.0
2019-06-27 14:00:00,187.37,187.63,187.37,187.46,5071.0,170.7788,171.0158,170.7788,170.8608,5071.0
2019-06-27 14:05:00,187.46,187.54,187.43,187.44,5384.0,170.8608,170.9338,170.8335,170.8426,5384.0
2019-06-27 14:10:00,187.54,187.79,187.54,187.59,18985.0,170.9338,171.1616,170.9338,170.9793,18985.0
2019-06-27 14:15:00,187.59,187.64,187.22,187.27,7511.0,170.9793,171.0249,170.6421,170.6877,7511.0
2019-06-27 14:20:00,187.24,187.56,187.23,187.49,12074.0,170.6603,170.952,170.6512,170.8882,12074.0
2019-06-27 14:25:00,187.48,187.78,187.48,187.73,12755.0,170.8791,171.1525,170.8791,171.1069,12755.0
2019-06-27 14:30:00,187.74,187.89,187.56,187.89,14672.0,171.116,171.2528,170.952,171.2528,14672.0
2019-06-27 14:35:00,187.91,187.98,187.43,187.52,44767.0,171.271,171.3348,170.8335,170.9155,44767.0
2019-06-27 14:40:00,187.47,187.54,187.33,187.45,17960.0,170.87,170.9338,170.7423,170.8517,17960.0
2019-06-27 14:45:00,187.45,187.57,187.27,187.45,16411.0,170.8517,170.9611,170.6877,170.8517,16411.0
2019-06-27 14:50:00,187.45,187.56,187.25,187.25,27745.0,170.8517,170.952,170.6694,170.6694,27745.0
2019-06-27 14:55:00,187.23,187.67,187.1,187.62,31048.0,170.6512,171.0522,170.5327,171.0067,31048.0
2019-06-27 15:00:00,187.6,187.95,187.54,187.66,52110.0,170.9884,171.3075,170.9338,171.0431,52110.0
2019-06-27 15:05:00,187.69,187.87,187.55,187.73,23157.0,171.0705,171.2345,170.9429,171.1069,23157.0
2019-06-27 15:10:00,187.77,187.88,187.59,187.78,15807.0,171.1434,171.2436,170.9793,171.1525,15807.0
2019-06-27 15:15:00,187.78,187.92,187.73,187.76,16244.0,171.1525,171.2801,171.1069,171.1343,16244.0
2019-06-27 15:20:00,187.74,187.98,187.73,187.92,18689.0,171.116,171.3348,171.1069,171.2801,18689.0
2019-06-27 15:25:00,187.94,188.03,187.69,187.84,17855.0,171.2983,171.3804,171.0705,171.2072,17855.0
2019-06-27 15:30:00,187.85,188.06,187.76,187.97,27057.0,171.2163,171.4077,171.1343,171.3257,27057.0
2019-06-27 15:35:00,187.94,188.5,187.89,188.39,48283.0,171.2983,171.8087,171.2528,171.7085,48283.0
2019-06-27 15:40:00,188.4,188.84,188.27,188.64,53920.0,171.7176,172.1186,171.5991,171.9364,53920.0
2019-06-27 15:45:00,188.59,188.88,188.28,188.73,73762.0,171.8908,172.1551,171.6082,172.0184,73762.0
2019-06-27 15:50:00,188.7,189.08,188.61,188.87,105092.0,171.991,172.3374,171.909,172.146,105092.0
2019-06-27 15:55:00,188.87,188.93,188.25,188.29,172742.0,172.146,172.2007,171.5809,171.6173,172742.0
2019-06-28 09:30:00,198.62,200.59,196.0,196.0,195549.0,181.0326,182.8282,178.6446,178.6446,195549.0
2019-06-28 09:35:00,196.22,199.0,196.2,197.86,159026.0,178.8452,181.379,178.8269,180.3399,159026.0
2019-06-28 09:40:00,197.9,198.72,197.0,197.86,87873.0,180.3764,181.1238,179.5561,180.3399,87873.0
2019-06-28 09:45:00,197.74,197.87,195.34,195.36,88987.0,180.2306,180.3491,178.0431,178.0613,88987.0
2019-06-28 09:50:00,195.49,196.44,195.21,195.69,66014.0,178.1798,179.0457,177.9246,178.3621,66014.0
2019-06-28 09:55:00,195.61,197.24,195.35,196.51,74255.0,178.2892,179.7748,178.0522,179.1095,74255.0
2019-06-28 10:00:00,196.8,196.98,195.61,196.06,52535.0,179.3738,179.5379,178.2892,178.6993,52535.0
2019-06-28 10:05:00,195.94,196.85,195.3,196.69,55402.0,178.59,179.4194,178.0066,179.2735,55402.0
2019-06-28 10:10:00,196.66,196.76,195.68,195.79,59296.0,179.2462,179.3373,178.353,178.4532,59296.0
2019-06-28 10:15:00,195.81,196.1,195.52,195.62,43141.0,178.4715,178.7358,178.2071,178.2983,43141.0
2019-06-28 10:20:00,195.62,197.76,195.44,197.68,67445.0,178.2983,180.2488,178.1342,180.1759,67445.0
2019-06-28 10:25:00,197.53,198.39,197.33,197.95,59993.0,180.0392,180.823,179.8569,180.422,59993.0
2019-06-28 10:30:00,198.0,198.89,197.71,198.36,45727.0,180.4675,181.2787,180.2032,180.7957,45727.0
2019-06-28 10:35:00,198.39,198.5,197.81,198.07,38903.0,180.823,180.9233,180.2944,180.5313,38903.0
2019-06-28 10:40:00,198.03,198.75,197.4,197.54,54432.0,180.4949,181.1511,179.9207,180.0483,54432.0
2019-06-28 10:45:00,197.61,197.95,197.19,197.68,43207.0,180.1121,180.422,179.7293,180.1759,43207.0
2019-06-28 10:50:00,197.64,197.72,195.26,195.63,179953.0,180.1394,180.2123,177.9702,178.3074,179953.0
2019-06-28 10:55:00,195.69,196.45,195.4,195.61,90420.0,178.3621,179.0548,178.0978,178.2892,90420.0
2019-06-28 11:00:00,195.6,195.78,193.8,193.99,140757.0,178.2801,178.4441,176.6394,176.8126,140757.0
2019-06-28 11:05:00,193.98,194.1,192.81,193.06,85935.0,176.8035,176.9129,175.7371,175.965,85935.0
2019-06-28 11:10:00,193.06,193.92,193.01,193.38,71130.0,175.965,176.7488,175.9194,176.2566,71130.0
2019-06-28 11:15:00,193.38,193.88,192.73,192.82,37157.0,176.2566,176.7124,175.6642,175.7462,37157.0
2019-06-28 11:20:00,193.03,193.85,192.53,193.8,55263.0,175.9376,176.685,175.4819,176.6394,55263.0
2019-06-28 11:25:00,193.81,194.5,193.5,193.91,38318.0,176.6486,177.2775,176.366,176.7397,38318.0
2019-06-28 11:30:00,193.93,194.5,193.87,194.33,36513.0,176.7579,177.2775,176.7032,177.1225,36513.0
2019-06-28 11:35:00,194.33,195.17,194.33,194.86,54376.0,177.1225,177.8881,177.1225,177.6056,54376.0
2019-06-28 11:40:00,194.93,195.2,194.74,194.85,29803.0,177.6694,177.9155,177.4962,177.5965,29803.0
2019-06-28 11:45:00,194.89,195.15,194.72,195.1,30322.0,177.6329,177.8699,177.478,177.8243,30322.0
2019-06-28 11:50:00,195.07,195.47,195.0,195.3,58174.0,177.797,178.1616,177.7332,178.0066,58174.0
2019-06-28 11:55:00,195.28,195.55,195.22,195.41,22958.0,177.9884,178.2345,177.9337,178.1069,22958.0
2019-06-28 12:00:00,195.35,195.7,195.31,195.66,36412.0,178.0522,178.3712,178.0157,178.3347,36412.0
2019-06-28 12:05:00,195.61,195.9,195.48,195.64,30743.0,178.2892,178.5535,178.1707,178.3165,30743.0
2019-06-28 12:10:00,195.62,196.0,195.57,195.83,22406.0,178.2983,178.6446,178.2527,178.4897,22406.0
2019-06-28 12:15:00,195.88,196.15,195.74,195.99,14258.0,178.5353,178.7814,178.4077,178.6355,14258.0
2019-06-28 12:20:00,195.96,196.42,195.9,196.38,36901.0,178.6082,179.0275,178.5535,178.991,36901.0
2019-06-28 12:25:00,196.46,196.84,196.4,196.61,27304.0,179.0639,179.4103,179.0092,179.2006,27304.0
2019-06-28 12:30:00,196.61,197.13,196.61,196.83,17455.0,179.2006,179.6746,179.2006,179.4011,17455.0
2019-06-28 12:35:00,196.84,197.09,196.4,196.88,28833.0,179.4103,179.6381,179.0092,179.4467,28833.0
2019-06-28 12:40:00,196.86,197.05,196.59,196.93,27399.0,179.4285,179.6017,179.1824,179.4923,27399.0
2019-06-28 12:45:00,196.93,196.93,196.34,196.66,26114.0,179.4923,179.4923,178.9545,179.2462,26114.0
2019-06-28 12:50:00,196.56,196.82,196.53,196.53,16649.0,179.1551,179.392,179.1277,179.1277,16649.0
2019-06-28 12:55:00,196.48,196.78,196.47,196.61,10394.0,179.0821,179.3556,179.073,179.2006,10394.0
2019-06-28 13:00:00,196.6,196.99,196.57,196.93,33765.0,179.1915,179.547,179.1642,179.4923,33765.0
2019-06-28 13:05:00,196.93,197.45,196.87,197.45,30607.0,179.4923,179.9662,179.4376,179.9662,30607.0
2019-06-28 13:10:00,197.45,197.77,197.42,197.69,41596.0,179.9662,180.2579,179.9389,180.185,41596.0
2019-06-28 13:15:00,197.67,197.86,197.52,197.79,38451.0,180.1668,180.3399,180.03,180.2761,38451.0
2019-06-28 13:20:00,197.72,197.86,197.61,197.72,45871.0,180.2123,180.3399,180.1121,180.2123,45871.0
2019-06-28 13:25:00,197.73,197.98,197.59,197.87,25003.0,180.2215,180.4493,180.0938,180.3491,25003.0
2019-06-28 13:30:00,197.86,198.25,197.79,197.89,33574.0,180.3399,180.6954,180.2761,180.3673,33574.0
2019-06-28 13:35:00,197.83,198.25,197.82,198.12,20087.0,180.3126,180.6954,180.3035,180.5769,20087.0
2019-06-28 13:40:00,198.12,198.28,197.85,198.1,51332.0,180.5769,180.7228,180.3308,180.5587,51332.0
2019-06-28 13:45:00,198.06,198.2,197.91,198.1,40835.0,180.5222,180.6498,180.3855,180.5587,40835.0
2019-06-28 13:50:00,198.13,198.19,197.89,198.16,32126.0,180.586,180.6407,180.3673,180.6134,32126.0
2019-06-28 13:55:00,198.11,198.35,198.05,198.21,11541.0,180.5678,180.7866,180.5131,180.659,11541.0
2019-06-28 14:00:00,198.27,198.97,198.2,198.57,40673.0,180.7136,181.3517,180.6498,180.9871,40673.0
2019-06-28 14:05:00,198.58,198.86,198.33,198.61,47277.0,180.9962,181.2514,180.7683,181.0235,47277.0
2019-06-28 14:10:00,198.65,198.95,198.59,198.75,60553.0,181.06,181.3334,181.0053,181.1511,60553.0
2019-06-28 14:15:00,198.75,198.94,198.68,198.8,32285.0,181.1511,181.3243,181.0873,181.1967,32285.0
2019-06-28 14:20:00,198.88,198.89,198.62,198.85,20924.0,181.2696,181.2787,181.0326,181.2423,20924.0
2019-06-28 14:25:00,198.8,198.82,198.49,198.59,27267.0,181.1967,181.2149,180.9142,181.0053,27267.0
2019-06-28 14:30:00,198.61,198.87,198.59,198.74,28262.0,181.0235,181.2605,181.0053,181.142,28262.0
2019-06-28 14:35:00,198.76,198.83,198.25,198.68,87050.0,181.1602,181.2241,180.6954,181.0873,87050.0
2019-06-28 14:40:00,198.64,199.05,198.58,198.98,51348.0,181.0509,181.4246,180.9962,181.3608,51348.0
2019-06-28 14:45:00,198.97,198.97,198.48,198.48,33945.0,181.3517,181.3517,180.905,180.905,33945.0
2019-06-28 14:50:00,198.55,198.61,198.15,198.4,35003.0,180.9688,181.0235,180.6043,180.8321,35003.0
2019-06-28 14:55:00,198.37,198.97,198.36,198.83,32632.0,180.8048,181.3517,180.7957,181.2241,32632.0
2019-06-28 15:00:00,198.81,199.02,198.76,199.0,43667.0,181.2058,181.3972,181.1602,181.379,43667.0
2019-06-28 15:05:00,198.97,199.0,198.63,198.64,39615.0,181.3517,181.379,181.0418,181.0509,39615.0
2019-06-28 15:10:00,198.64,198.89,198.45,198.89,31919.0,181.0509,181.2787,180.8777,181.2787,31919.0
2019-06-28 15:15:00,198.88,198.93,198.75,198.91,24113.0,181.2696,181.3152,181.1511,181.297,24113.0
2019-06-28 15:20:00,198.91,199.0,198.83,198.85,36373.0,181.297,181.379,181.2241,181.2423,36373.0
2019-06-28 15:25:00,198.87,199.0,198.85,198.97,40084.0,181.2605,181.379,181.2423,181.3517,40084.0
2019-06-28 15:30:00,198.95,199.45,198.91,199.45,55759.0,181.3334,181.7892,181.297,181.7892,55759.0
2019-06-28 15:35:00,199.45,199.68,199.03,199.1,58666.0,181.7892,181.9988,181.4063,181.4701,58666.0
2019-06-28 15:40:00,199.06,199.31,198.53,198.53,53874.0,181.4337,181.6615,180.9506,180.9506,53874.0
2019-06-28 15:45:00,198.53,198.96,198.52,198.73,79206.0,180.9506,181.3425,180.9415,181.1329,79206.0
2019-06-28 15:50:00,198.69,198.73,198.0,198.13,116490.0,181.0964,181.1329,180.4675,180.586,116490.0
2019-06-28 15:55:00,198.13,198.26,197.06,197.06,239793.0,180.586,180.7045,179.6108,179.6108,239793.0
2019-07-01 09:30:00,199.0,200.0,198.2,199.75,57587.0,181.379,182.2904,180.6498,182.0626,57587.0
2019-07-01 09:35:00,199.55,200.0,198.82,198.88,21142.0,181.8803,182.2904,181.2149,181.2696,21142.0
2019-07-01 09:40:00,199.2,199.2,197.94,197.96,20397.0,181.5613,181.5613,180.4129,180.4311,20397.0
2019-07-01 09:45:00,198.0,198.25,196.21,196.45,41966.0,180.4675,180.6954,178.836,179.0548,41966.0
2019-07-01 09:50:00,196.45,196.87,195.32,195.58,32572.0,179.0548,179.4376,178.0249,178.2618,32572.0
2019-07-01 09:55:00,195.37,195.76,195.02,195.3,38121.0,178.0704,178.4259,177.7514,178.0066,38121.0
2019-07-01 10:00:00,195.43,196.39,195.42,196.04,29567.0,178.1251,179.0001,178.116,178.6811,29567.0
2019-07-01 10:05:00,196.04,196.27,195.75,195.97,13508.0,178.6811,178.8907,178.4168,178.6173,13508.0
2019-07-01 10:10:00,196.04,196.56,195.52,196.56,26483.0,178.6811,179.1551,178.2071,179.1551,26483.0
2019-07-01 10:15:00,196.49,196.5,196.02,196.18,14095.0,179.0913,179.1004,178.6629,178.8087,14095.0
2019-07-01 10:20:00,196.09,196.35,195.61,196.0,21923.0,178.7267,178.9636,178.2892,178.6446,21923.0
2019-07-01 10:25:00,196.05,196.1,195.5,195.75,31959.0,178.6902,178.7358,178.1889,178.4168,31959.0
2019-07-01 10:30:00,195.69,195.89,195.27,195.67,53985.0,178.3621,178.5444,177.9793,178.3439,53985.0
2019-07-01 10:35:00,195.68,195.91,195.55,195.84,19050.0,178.353,178.5626,178.2345,178.4988,19050.0
2019-07-01 10:40:00,195.83,195.98,195.3,195.3,20135.0,178.4897,178.6264,178.0066,178.0066,20135.0
2019-07-01 10:45:00,195.36,195.39,195.01,195.06,13954.0,178.0613,178.0887,177.7423,177.7879,13954.0
2019-07-01 10:50:00,195.03,195.04,194.62,194.93,37728.0,177.7605,177.7696,177.3868,177.6694,37728.0
2019-07-01 10:55:00,194.95,195.51,194.89,195.42,24087.0,177.6876,178.198,177.6329,178.116,24087.0
2019-07-01 11:00:00,195.43,195.43,195.04,195.18,12342.0,178.1251,178.1251,177.7696,177.8972,12342.0
2019-07-01 11:05:00,195.18,195.18,194.88,195.09,25025.0,177.8972,177.8972,177.6238,177.8152,25025.0
2019-07-01 11:10:00,195.07,195.2,194.9,195.2,33233.0,177.797,177.9155,177.642,177.9155,33233.0
2019-07-01 11:15:00,195.13,195.37,194.86,194.87,51231.0,177.8517,178.0704,177.6056,177.6147,51231.0
2019-07-01 11:20:00,194.81,194.98,194.23,194.55,40458.0,177.56,177.715,177.0314,177.323,40458.0
2019-07-01 11:25:00,194.59,194.93,194.53,194.81,49073.0,177.3595,177.6694,177.3048,177.56,49073.0
2019-07-01 11:30:00,194.83,194.89,194.71,194.82,21358.0,177.5782,177.6329,177.4689,177.5691,21358.0
2019-07-01 11:35:00,194.81,194.89,194.47,194.56,13956.0,177.56,177.6329,177.2501,177.3321,13956.0
2019-07-01 11:40:00,194.59,194.6,194.04,194.14,33471.0,177.3595,177.3686,176.8582,176.9493,33471.0
2019-07-01 11:45:00,194.09,194.42,194.0,194.28,26266.0,176.9038,177.2045,176.8217,177.0769,26266.0
2019-07-01 11:50:00,194.31,194.55,194.0,194.0,29092.0,177.1043,177.323,176.8217,176.8217,29092.0
2019-07-01 11:55:00,194.05,194.39,194.0,194.08,25201.0,176.8673,177.1772,176.8217,176.8947,25201.0
2019-07-01 12:00:00,194.06,194.22,193.76,194.16,29822.0,176.8764,177.0223,176.603,176.9676,29822.0
2019-07-01 12:05:00,194.24,194.42,194.12,194.16,24066.0,177.0405,177.2045,176.9311,176.9676,24066.0
2019-07-01 12:10:00,194.15,194.41,194.13,194.35,16977.0,176.9585,177.1954,176.9402,177.1407,16977.0
2019-07-01 12:15:00,194.4,194.41,194.09,194.31,23775.0,177.1863,177.1954,176.9038,177.1043,23775.0
2019-07-01 12:20:00,194.4,194.4,194.07,194.3,11129.0,177.1863,177.1863,176.8855,177.0952,11129.0
2019-07-01 12:25:00,194.25,194.39,194.24,194.35,5605.0,177.0496,177.1772,177.0405,177.1407,5605.0
2019-07-01 12:30:00,194.3,194.58,194.21,194.26,13459.0,177.0952,177.3504,177.0131,177.0587,13459.0
2019-07-01 12:35:00,194.28,194.28,194.05,194.19,7198.0,177.0769,177.0769,176.8673,176.9949,7198.0
2019-07-01 12:40:00,194.17,194.28,194.12,194.16,2603.0,176.9767,177.0769,176.9311,176.9676,2603.0
2019-07-01 12:45:00,194.16,194.23,193.76,193.93,15045.0,176.9676,177.0314,176.603,176.7579,15045.0
2019-07-01 12:50:00,193.96,194.01,193.88,193.88,4553.0,176.7853,176.8309,176.7124,176.7124,4553.0
2019-07-01 12:55:00,193.83,193.87,193.55,193.62,13089.0,176.6668,176.7032,176.4116,176.4754,13089.0
2019-07-01 13:00:00,193.65,193.68,193.38,193.52,10736.0,176.5027,176.5301,176.2566,176.3842,10736.0
2019-07-01 13:05:00,193.5,193.81,193.5,193.7,7160.0,176.366,176.6486,176.366,176.5483,7160.0
2019-07-01 13:10:00,193.73,193.75,193.26,193.4,8877.0,176.5756,176.5939,176.1473,176.2749,8877.0
2019-07-01 13:15:00,193.37,193.6,193.28,193.28,9677.0,176.2475,176.4572,176.1655,176.1655,9677.0
2019-07-01 13:20:00,193.31,193.34,193.13,193.24,12523.0,176.1928,176.2202,176.0288,176.129,12523.0
2019-07-01 13:25:00,193.31,193.38,193.25,193.28,7969.0,176.1928,176.2566,176.1381,176.1655,7969.0
2019-07-01 13:30:00,193.28,193.62,193.28,193.6,16259.0,176.1655,176.4754,176.1655,176.4572,16259.0
2019-07-01 13:35:00,193.7,193.77,193.39,193.48,14969.0,176.5483,176.6121,176.2658,176.3478,14969.0
2019-07-01 13:40:00,193.45,193.7,193.45,193.49,12392.0,176.3204,176.5483,176.3204,176.3569,12392.0
2019-07-01 13:45:00,193.49,193.75,193.43,193.7,19993.0,176.3569,176.5939,176.3022,176.5483,19993.0
2019-07-01 13:50:00,193.67,194.23,193.67,193.92,17266.0,176.521,177.0314,176.521,176.7488,17266.0
2019-07-01 13:55:00,193.9,194.6,193.9,194.57,14699.0,176.7306,177.3686,176.7306,177.3413,14699.0
2019-07-01 14:00:00,194.51,194.52,194.16,194.21,22651.0,177.2866,177.2957,176.9676,177.0131,22651.0
2019-07-01 14:05:00,194.33,194.33,194.07,194.14,8931.0,177.1225,177.1225,176.8855,176.9493,8931.0
2019-07-01 14:10:00,194.13,194.22,194.08,194.2,7458.0,176.9402,177.0223,176.8947,177.004,7458.0
2019-07-01 14:15:00,194.17,194.36,194.17,194.29,12081.0,176.9767,177.1499,176.9767,177.0861,12081.0
2019-07-01 14:20:00,194.29,194.32,194.22,194.28,7646.0,177.0861,177.1134,177.0223,177.0769,7646.0
2019-07-01 14:25:00,194.25,194.27,194.1,194.12,13309.0,177.0496,177.0678,176.9129,176.9311,13309.0
2019-07-01 14:30:00,194.06,194.26,193.78,194.03,16355.0,176.8764,177.0587,176.6212,176.8491,16355.0
2019-07-01 14:35:00,193.98,194.01,193.89,194.0,6731.0,176.8035,176.8309,176.7215,176.8217,6731.0
2019-07-01 14:40:00,193.98,194.06,193.94,194.06,12183.0,176.8035,176.8764,176.767,176.8764,12183.0
2019-07-01 14:45:00,194.09,194.43,194.09,194.43,8112.0,176.9038,177.2137,176.9038,177.2137,8112.0
2019-07-01 14:50:00,194.42,194.48,194.28,194.48,13306.0,177.2045,177.2592,177.0769,177.2592,13306.0
2019-07-01 14:55:00,194.48,194.5,194.17,194.31,15300.0,177.2592,177.2775,176.9767,177.1043,15300.0
2019-07-01 15:00:00,194.27,194.5,194.19,194.5,19281.0,177.0678,177.2775,176.9949,177.2775,19281.0
2019-07-01 15:05:00,194.49,195.06,194.47,195.03,33832.0,177.2683,177.7879,177.2501,177.7605,33832.0
2019-07-01 15:10:00,195.06,195.18,194.82,194.88,21266.0,177.7879,177.8972,177.5691,177.6238,21266.0
2019-07-01 15:15:00,194.91,194.93,194.75,194.92,17405.0,177.6512,177.6694,177.5053,177.6603,17405.0
2019-07-01 15:20:00,194.93,194.96,194.55,194.65,19252.0,177.6694,177.6967,177.323,177.4142,19252.0
2019-07-01 15:25:00,194.69,194.89,194.69,194.7,20083.0,177.4506,177.6329,177.4506,177.4598,20083.0
2019-07-01 15:30:00,194.66,194.98,194.66,194.98,23441.0,177.4233,177.715,177.4233,177.715,23441.0
2019-07-01 15:35:00,195.0,195.28,195.0,195.18,26067.0,177.7332,177.9884,177.7332,177.8972,26067.0
2019-07-01 15:40:00,195.21,195.44,195.21,195.39,34016.0,177.9246,178.1342,177.9246,178.0887,34016.0
2019-07-01 15:45:00,195.4,195.64,195.39,195.62,24454.0,178.0978,178.3165,178.0887,178.2983,24454.0
2019-07-01 15:50:00,195.64,196.32,195.62,196.27,44203.0,178.3165,178.9363,178.2983,178.8907,44203.0
2019-07-01 15:55:00,196.25,196.28,195.75,196.12,139540.0,178.8725,178.8998,178.4168,178.754,139540.0
2019-07-02 09:30:00,196.07,196.75,195.78,196.54,24256.0,178.7084,179.3282,178.4441,179.1368,24256.0
2019-07-02 09:35:00,196.45,197.0,196.33,197.0,22021.0,179.0548,179.5561,178.9454,179.5561,22021.0
2019-07-02 09:40:00,197.08,197.14,196.27,196.28,24393.0,179.629,179.6837,178.8907,178.8998,24393.0
2019-07-02 09:45:00,196.35,196.84,196.27,196.72,23516.0,178.9636,179.4103,178.8907,179.3009,23516.0
2019-07-02 09:50:00,196.82,197.07,196.63,196.9,10862.0,179.392,179.6199,179.2189,179.4649,10862.0
2019-07-02 09:55:00,196.88,197.08,196.73,196.87,14347.0,179.4467,179.629,179.31,179.4376,14347.0
2019-07-02 10:00:00,196.97,197.31,196.94,197.18,12356.0,179.5287,179.8386,179.5014,179.7202,12356.0
2019-07-02 10:05:00,197.21,197.27,196.96,197.03,9425.0,179.7475,179.8022,179.5196,179.5834,9425.0
2019-07-02 10:10:00,196.99,197.28,196.99,197.09,15749.0,179.547,179.8113,179.547,179.6381,15749.0
2019-07-02 10:15:00,197.17,197.25,196.98,197.06,12533.0,179.711,179.784,179.5379,179.6108,12533.0
2019-07-02 10:20:00,197.09,197.13,196.93,197.02,5227.0,179.6381,179.6746,179.4923,179.5743,5227.0
2019-07-02 10:25:00,197.04,197.12,196.99,197.11,3430.0,179.5926,179.6655,179.547,179.6564,3430.0
2019-07-02 10:30:00,197.08,197.09,196.94,197.02,4112.0,179.629,179.6381,179.5014,179.5743,4112.0
2019-07-02 10:35:00,197.0,197.04,196.92,196.96,4537.0,179.5561,179.5926,179.4832,179.5196,4537.0
2019-07-02 10:40:00,196.95,197.13,196.83,196.83,6631.0,179.5105,179.6746,179.4011,179.4011,6631.0
2019-07-02 10:45:00,196.9,197.16,196.84,197.02,8200.0,179.4649,179.7019,179.4103,179.5743,8200.0
2019-07-02 10:50:00,197.02,197.16,197.01,197.12,5473.0,179.5743,179.7019,179.5652,179.6655,5473.0
2019-07-02 10:55:00,197.12,197.12,196.92,196.95,3816.0,179.6655,179.6655,179.4832,179.5105,3816.0
2019-07-02 11:00:00,196.94,197.05,196.86,196.91,7200.0,179.5014,179.6017,179.4285,179.4741,7200.0
2019-07-02 11:05:00,196.88,197.03,196.86,197.01,9353.0,179.4467,179.5834,179.4285,179.5652,9353.0
2019-07-02 11:10:00,196.95,197.01,196.87,196.94,13965.0,179.5105,179.5652,179.4376,179.5014,13965.0
2019-07-02 11:15:00,196.91,197.12,196.88,197.05,9393.0,179.4741,179.6655,179.4467,179.6017,9393.0
2019-07-02 11:20:00,197.0,197.25,196.97,197.0,6442.0,179.5561,179.784,179.5287,179.5561,6442.0
2019-07-02 11:25:00,197.0,197.21,196.95,197.21,15216.0,179.5561,179.7475,179.5105,179.7475,15216.0
2019-07-02 11:30:00,197.21,197.21,197.04,197.06,3404.0,179.7475,179.7475,179.5926,179.6108,3404.0
2019-07-02 11:35:00,197.09,197.1,196.93,196.98,7635.0,179.6381,179.6472,179.4923,179.5379,7635.0
2019-07-02 11:40:00,196.93,197.06,196.89,197.0,11030.0,179.4923,179.6108,179.4558,179.5561,11030.0
2019-07-02 11:45:00,197.0,197.2,196.9,197.12,7355.0,179.5561,179.7384,179.4649,179.6655,7355.0
2019-07-02 11:50:00,197.13,197.38,197.1,197.31,10768.0,179.6746,179.9024,179.6472,179.8386,10768.0
2019-07-02 11:55:00,197.33,197.38,197.23,197.32,5793.0,179.8569,179.9024,179.7657,179.8478,5793.0
2019-07-02 12:00:00,197.29,197.33,197.1,197.1,9536.0,179.8204,179.8569,179.6472,179.6472,9536.0
2019-07-02 12:05:00,197.03,197.13,196.91,196.91,4260.0,179.5834,179.6746,179.4741,179.4741,4260.0
2019-07-02 12:10:00,196.87,197.03,196.85,196.98,5792.0,179.4376,179.5834,179.4194,179.5379,5792.0
2019-07-02 12:15:00,196.95,197.11,196.91,197.04,3400.0,179.5105,179.6564,179.4741,179.5926,3400.0
2019-07-02 12:20:00,197.02,197.07,196.93,197.01,5500.0,179.5743,179.6199,179.4923,179.5652,5500.0
2019-07-02 12:25:00,197.0,197.04,196.9,196.95,10031.0,179.5561,179.5926,179.4649,179.5105,10031.0
2019-07-02 12:30:00,197.0,197.01,196.83,196.88,10195.0,179.5561,179.5652,179.4011,179.4467,10195.0
2019-07-02 12:35:00,196.86,196.91,196.77,196.9,8680.0,179.4285,179.4741,179.3465,179.4649,8680.0
2019-07-02 12:40:00,196.87,197.04,196.85,197.04,6468.0,179.4376,179.5926,179.4194,179.5926,6468.0
2019-07-02 12:45:00,197.04,197.1,196.96,197.1,4586.0,179.5926,179.6472,179.5196,179.6472,4586.0
2019-07-02 12:50:00,197.17,197.2,197.09,197.1,5139.0,179.711,179.7384,179.6381,179.6472,5139.0
2019-07-02 12:55:00,197.13,197.14,196.92,197.03,8388.0,179.6746,179.6837,179.4832,179.5834,8388.0
2019-07-02 13:00:00,197.0,197.03,196.81,197.0,6220.0,179.5561,179.5834,179.3829,179.5561,6220.0
2019-07-02 13:05:00,197.05,197.09,196.88,196.97,5700.0,179.6017,179.6381,179.4467,179.5287,5700.0
2019-07-02 13:10:00,196.98,197.04,196.95,197.0,2867.0,179.5379,179.5926,179.5105,179.5561,2867.0
2019-07-02 13:15:00,196.96,197.03,196.95,197.03,2220.0,179.5196,179.5834,179.5105,179.5834,2220.0
2019-07-02 13:20:00,197.0,197.05,196.95,197.02,6873.0,179.5561,179.6017,179.5105,179.5743,6873.0
2019-07-02 13:25:00,197.02,197.03,196.95,196.99,3580.0,179.5743,179.5834,179.5105,179.547,3580.0
2019-07-02 13:30:00,197.01,197.15,196.95,197.11,8852.0,179.5652,179.6928,179.5105,179.6564,8852.0
2019-07-02 13:35:00,197.13,197.25,197.09,197.2,8119.0,179.6746,179.784,179.6381,179.7384,8119.0
2019-07-02 13:40:00,197.25,197.38,197.21,197.3,6599.0,179.784,179.9024,179.7475,179.8295,6599.0
2019-07-02 13:45:00,197.28,197.37,197.22,197.37,5372.0,179.8113,179.8933,179.7566,179.8933,5372.0
2019-07-02 13:50:00,197.37,197.56,197.3,197.52,9078.0,179.8933,180.0665,179.8295,180.03,9078.0
2019-07-02 13:55:00,197.46,197.5,197.37,197.37,8635.0,179.9754,180.0118,179.8933,179.8933,8635.0
2019-07-02 14:00:00,197.41,197.49,197.29,197.44,4310.0,179.9298,180.0027,179.8204,179.9571,4310.0
2019-07-02 14:05:00,197.41,197.59,197.37,197.59,3390.0,179.9298,180.0938,179.8933,180.0938,3390.0
2019-07-02 14:10:00,197.62,198.13,197.61,198.13,11870.0,180.1212,180.586,180.1121,180.586,11870.0
2019-07-02 14:15:00,198.11,198.31,197.99,198.03,6082.0,180.5678,180.7501,180.4584,180.4949,6082.0
2019-07-02 14:20:00,197.95,197.95,197.79,197.91,3781.0,180.422,180.422,180.2761,180.3855,3781.0
2019-07-02 14:25:00,197.88,197.91,197.8,197.82,2850.0,180.3582,180.3855,180.2853,180.3035,2850.0
2019-07-02 14:30:00,197.81,197.99,197.78,197.99,4587.0,180.2944,180.4584,180.267,180.4584,4587.0
2019-07-02 14:35:00,197.97,197.97,197.8,197.84,4383.0,180.4402,180.4402,180.2853,180.3217,4383.0
2019-07-02 14:40:00,197.82,198.0,197.82,197.98,5369.0,180.3035,180.4675,180.3035,180.4493,5369.0
2019-07-02 14:45:00,197.96,198.07,197.84,198.05,8768.0,180.4311,180.5313,180.3217,180.5131,8768.0
2019-07-02 14:50:00,198.02,198.05,197.94,198.0,3757.0,180.4858,180.5131,180.4129,180.4675,3757.0
2019-07-02 14:55:00,197.98,197.98,197.71,197.74,6084.0,180.4493,180.4493,180.2032,180.2306,6084.0
2019-07-02 15:00:00,197.7,197.94,197.69,197.8,7584.0,180.1941,180.4129,180.185,180.2853,7584.0
2019-07-02 15:05:00,197.8,197.85,197.58,197.81,4987.0,180.2853,180.3308,180.0847,180.2944,4987.0
2019-07-02 15:10:00,197.85,197.85,197.57,197.63,9641.0,180.3308,180.3308,180.0756,180.1303,9641.0
2019-07-02 15:15:00,197.66,197.82,197.66,197.78,9140.0,180.1577,180.3035,180.1577,180.267,9140.0
2019-07-02 15:20:00,197.79,197.92,197.75,197.91,10823.0,180.2761,180.3946,180.2397,180.3855,10823.0
2019-07-02 15:25:00,197.9,198.04,197.88,197.96,16943.0,180.3764,180.504,180.3582,180.4311,16943.0
2019-07-02 15:30:00,198.02,198.26,197.92,198.26,17196.0,180.4858,180.7045,180.3946,180.7045,17196.0
2019-07-02 15:35:00,198.24,198.27,198.06,198.23,11679.0,180.6863,180.7136,180.5222,180.6772,11679.0
2019-07-02 15:40:00,198.24,198.24,198.0,198.0,6900.0,180.6863,180.6863,180.4675,180.4675,6900.0
2019-07-02 15:45:00,198.0,198.15,198.0,198.09,28582.0,180.4675,180.6043,180.4675,180.5496,28582.0
2019-07-02 15:50:00,198.12,198.27,198.08,198.2,26668.0,180.5769,180.7136,180.5405,180.6498,26668.0
2019-07-02 15:55:00,198.24,198.98,198.24,198.78,95504.0,180.6863,181.3608,180.6863,181.1785,95504.0
2019-07-03 09:30:00,199.1,199.45,198.22,198.31,24663.0,181.4701,181.7892,180.6681,180.7501,24663.0
2019-07-03 09:35:00,198.48,198.68,197.97,197.97,44197.0,180.905,181.0873,180.4402,180.4402,44197.0
2019-07-03 09:40:00,197.94,197.97,197.27,197.35,5322.0,180.4129,180.4402,179.8022,179.8751,5322.0
2019-07-03 09:45:00,197.43,197.43,196.71,196.73,12925.0,179.948,179.948,179.2918,179.31,12925.0
2019-07-03 09:50:00,196.69,196.8,196.35,196.64,6536.0,179.2735,179.3738,178.9636,179.228,6536.0
2019-07-03 09:55:00,196.53,197.19,196.47,197.13,11810.0,179.1277,179.7293,179.073,179.6746,11810.0
2019-07-03 10:00:00,197.11,197.5,197.1,197.32,6958.0,179.6564,180.0118,179.6472,179.8478,6958.0
2019-07-03 10:05:00,197.34,197.99,197.27,197.66,28946.0,179.866,180.4584,179.8022,180.1577,28946.0
2019-07-03 10:10:00,197.72,197.95,197.65,197.91,14353.0,180.2123,180.422,180.1485,180.3855,14353.0
2019-07-03 10:15:00,197.91,198.0,197.78,197.99,20248.0,180.3855,180.4675,180.267,180.4584,20248.0
2019-07-03 10:20:00,198.0,198.2,197.87,197.99,11346.0,180.4675,180.6498,180.3491,180.4584,11346.0
2019-07-03 10:25:00,197.96,198.15,197.92,197.97,6447.0,180.4311,180.6043,180.3946,180.4402,6447.0
2019-07-03 10:30:00,198.08,198.22,198.07,198.16,7381.0,180.5405,180.6681,180.5313,180.6134,7381.0
2019-07-03 10:35:00,198.18,198.25,198.09,198.21,14147.0,180.6316,180.6954,180.5496,180.659,14147.0
2019-07-03 10:40:00,198.21,198.3,197.92,197.92,15950.0,180.659,180.741,180.3946,180.3946,15950.0
2019-07-03 10:45:00,197.97,198.01,197.57,197.64,13261.0,180.4402,180.4767,180.0756,180.1394,13261.0
2019-07-03 10:50:00,197.63,197.69,197.56,197.56,5411.0,180.1303,180.185,180.0665,180.0665,5411.0
2019-07-03 10:55:00,197.57,197.84,197.56,197.83,9457.0,180.0756,180.3217,180.0665,180.3126,9457.0
2019-07-03 11:00:00,197.77,197.92,197.64,197.67,7337.0,180.2579,180.3946,180.1394,180.1668,7337.0
2019-07-03 11:05:00,197.68,197.89,197.63,197.75,9013.0,180.1759,180.3673,180.1303,180.2397,9013.0
2019-07-03 11:10:00,197.76,197.9,197.68,197.83,12412.0,180.2488,180.3764,180.1759,180.3126,12412.0
2019-07-03 11:15:00,197.9,197.99,197.77,197.81,7753.0,180.3764,180.4584,180.2579,180.2944,7753.0
2019-07-03 11:20:00,197.81,197.95,197.77,197.92,11651.0,180.2944,180.422,180.2579,180.3946,11651.0
2019-07-03 11:25:00,197.95,197.98,197.87,197.98,10585.0,180.422,180.4493,180.3491,180.4493,10585.0
2019-07-03 11:30:00,197.93,198.39,197.93,198.32,6531.0,180.4037,180.823,180.4037,180.7592,6531.0
2019-07-03 11:35:00,198.35,198.68,198.31,198.68,8366.0,180.7866,181.0873,180.7501,181.0873,8366.0
2019-07-03 11:40:00,198.72,198.93,198.63,198.78,7574.0,181.1238,181.3152,181.0418,181.1785,7574.0
2019-07-03 11:45:00,198.71,199.0,198.66,199.0,7700.0,181.1147,181.379,181.0691,181.379,7700.0
2019-07-03 11:50:00,198.99,199.21,198.93,199.21,6278.0,181.3699,181.5704,181.3152,181.5704,6278.0
2019-07-03 11:55:00,199.24,199.39,199.08,199.3,11229.0,181.5977,181.7345,181.4519,181.6524,11229.0
2019-07-03 12:00:00,199.28,199.33,199.03,199.06,7529.0,181.6342,181.6798,181.4063,181.4337,7529.0
2019-07-03 12:05:00,199.06,199.18,198.96,199.0,8205.0,181.4337,181.5431,181.3425,181.379,8205.0
2019-07-03 12:10:00,199.06,199.26,198.96,199.22,7596.0,181.4337,181.616,181.3425,181.5795,7596.0
2019-07-03 12:15:00,199.22,199.47,199.2,199.46,10065.0,181.5795,181.8074,181.5613,181.7983,10065.0
2019-07-03 12:20:00,199.46,199.5,199.2,199.34,10210.0,181.7983,181.8347,181.5613,181.6889,10210.0
2019-07-03 12:25:00,199.32,199.75,199.28,199.66,10727.0,181.6707,182.0626,181.6342,181.9806,10727.0
2019-07-03 12:30:00,199.63,199.81,199.61,199.62,10258.0,181.9532,182.1173,181.935,181.9441,10258.0
2019-07-03 12:35:00,199.63,199.99,199.58,199.99,26013.0,181.9532,182.2813,181.9076,182.2813,26013.0
2019-07-03 12:40:00,199.94,200.15,199.83,199.94,35387.0,182.2358,182.4272,182.1355,182.2358,35387.0
2019-07-03 12:45:00,199.94,200.13,199.88,200.13,14875.0,182.2358,182.4089,182.1811,182.4089,14875.0
2019-07-03 12:50:00,200.12,200.23,199.52,199.57,22536.0,182.3998,182.5001,181.853,181.8985,22536.0
2019-07-03 12:55:00,199.66,200.03,199.58,199.88,46457.0,181.9806,182.3178,181.9076,182.1811,46457.0
2019-07-05 09:30:00,198.96,199.2,197.29,197.29,17735.0,181.3425,181.5613,179.8204,179.8204,17735.0
2019-07-05 09:35:00,197.53,197.9,197.34,197.85,5133.0,180.0392,180.3764,179.866,180.3308,5133.0
2019-07-05 09:40:00,197.97,198.12,197.73,197.93,3000.0,180.4402,180.5769,180.2215,180.4037,3000.0
2019-07-05 09:45:00,198.11,198.2,197.84,198.2,12340.0,180.5678,180.6498,180.3217,180.6498,12340.0
2019-07-05 09:50:00,198.04,198.33,198.04,198.17,4550.0,180.504,180.7683,180.504,180.6225,4550.0
2019-07-05 09:55:00,198.02,198.37,197.88,198.22,6093.0,180.4858,180.8048,180.3582,180.6681,6093.0
2019-07-05 10:00:00,198.17,198.34,197.94,198.05,4855.0,180.6225,180.7774,180.4129,180.5131,4855.0
2019-07-05 10:05:00,198.01,198.24,198.01,198.12,3806.0,180.4767,180.6863,180.4767,180.5769,3806.0
2019-07-05 10:10:00,198.02,198.02,197.71,197.72,4720.0,180.4858,180.4858,180.2032,180.2123,4720.0
2019-07-05 10:15:00,197.75,197.75,197.4,197.4,4000.0,180.2397,180.2397,179.9207,179.9207,4000.0
2019-07-05 10:20:00,197.41,197.59,197.17,197.2,5720.0,179.9298,180.0938,179.711,179.7384,5720.0
2019-07-05 10:25:00,197.18,197.3,196.79,196.79,6558.0,179.7202,179.8295,179.3647,179.3647,6558.0
2019-07-05 10:30:00,196.91,197.14,196.87,197.0,6877.0,179.4741,179.6837,179.4376,179.5561,6877.0
2019-07-05 10:35:00,196.94,196.94,196.45,196.45,8803.0,179.5014,179.5014,179.0548,179.0548,8803.0
2019-07-05 10:40:00,196.6,196.64,196.36,196.42,8750.0,179.1915,179.228,178.9728,179.0275,8750.0
2019-07-05 10:45:00,196.47,196.69,196.43,196.63,5486.0,179.073,179.2735,179.0366,179.2189,5486.0
2019-07-05 10:50:00,196.71,197.08,196.67,197.06,4468.0,179.2918,179.629,179.2553,179.6108,4468.0
2019-07-05 10:55:00,197.15,197.15,196.78,197.03,3550.0,179.6928,179.6928,179.3556,179.5834,3550.0
2019-07-05 11:00:00,197.16,197.31,196.97,197.02,5184.0,179.7019,179.8386,179.5287,179.5743,5184.0
2019-07-05 11:05:00,197.08,197.29,196.94,197.22,5185.0,179.629,179.8204,179.5014,179.7566,5185.0
2019-07-05 11:10:00,197.27,197.47,197.07,197.07,13237.0,179.8022,179.9845,179.6199,179.6199,13237.0
2019-07-05 11:15:00,197.0,197.17,196.94,197.06,7343.0,179.5561,179.711,179.5014,179.6108,7343.0
2019-07-05 11:20:00,197.01,197.05,196.84,197.01,4585.0,179.5652,179.6017,179.4103,179.5652,4585.0
2019-07-05 11:25:00,197.01,197.13,196.94,197.07,3232.0,179.5652,179.6746,179.5014,179.6199,3232.0
2019-07-05 11:30:00,197.0,197.18,196.94,197.13,7537.0,179.5561,179.7202,179.5014,179.6746,7537.0
2019-07-05 11:35:00,197.2,197.25,197.1,197.25,3829.0,179.7384,179.784,179.6472,179.784,3829.0
2019-07-05 11:40:00,197.15,197.24,196.94,196.94,3907.0,179.6928,179.7748,179.5014,179.5014,3907.0
2019-07-05 11:45:00,197.0,197.03,196.86,197.03,4875.0,179.5561,179.5834,179.4285,179.5834,4875.0
2019-07-05 11:50:00,197.0,197.16,196.96,197.05,3026.0,179.5561,179.7019,179.5196,179.6017,3026.0
2019-07-05 11:55:00,197.0,197.04,196.9,196.99,2359.0,179.5561,179.5926,179.4649,179.547,2359.0
2019-07-05 12:00:00,197.04,197.04,196.93,196.95,3700.0,179.5926,179.5926,179.4923,179.5105,3700.0
2019-07-05 12:05:00,196.94,197.07,196.88,197.07,1900.0,179.5014,179.6199,179.4467,179.6199,1900.0
2019-07-05 12:10:00,197.05,197.28,197.05,197.25,3270.0,179.6017,179.8113,179.6017,179.784,3270.0
2019-07-05 12:15:00,197.26,197.39,197.24,197.38,3323.0,179.7931,179.9116,179.7748,179.9024,3323.0
2019-07-05 12:20:00,197.38,197.4,197.25,197.25,3780.0,179.9024,179.9207,179.784,179.784,3780.0
2019-07-05 12:25:00,197.2,197.24,197.09,197.16,3690.0,179.7384,179.7748,179.6381,179.7019,3690.0
2019-07-05 12:30:00,197.17,197.28,197.16,197.21,1813.0,179.711,179.8113,179.7019,179.7475,1813.0
2019-07-05 12:35:00,197.28,197.51,197.25,197.5,5540.0,179.8113,180.0209,179.784,180.0118,5540.0
2019-07-05 12:40:00,197.47,197.57,197.46,197.57,2465.0,179.9845,180.0756,179.9754,180.0756,2465.0
2019-07-05 12:45:00,197.67,197.67,197.55,197.55,1500.0,180.1668,180.1668,180.0574,180.0574,1500.0
2019-07-05 12:50:00,197.54,197.59,197.39,197.58,2370.0,180.0483,180.0938,179.9116,180.0847,2370.0
2019-07-05 12:55:00,197.52,197.61,197.48,197.58,1840.0,180.03,180.1121,179.9936,180.0847,1840.0
2019-07-05 13:00:00,197.64,197.66,197.37,197.37,3400.0,180.1394,180.1577,179.8933,179.8933,3400.0
2019-07-05 13:05:00,197.33,197.55,197.32,197.54,2570.0,179.8569,180.0574,179.8478,180.0483,2570.0
2019-07-05 13:10:00,197.52,197.72,197.46,197.66,6305.0,180.03,180.2123,179.9754,180.1577,6305.0
2019-07-05 13:15:00,197.68,197.76,197.63,197.7,1720.0,180.1759,180.2488,180.1303,180.1941,1720.0
2019-07-05 13:20:00,197.7,197.85,197.65,197.74,2404.0,180.1941,180.3308,180.1485,180.2306,2404.0
2019-07-05 13:25:00,197.69,197.74,197.31,197.31,7444.0,180.185,180.2306,179.8386,179.8386,7444.0
2019-07-05 13:30:00,197.31,197.34,197.18,197.25,5101.0,179.8386,179.866,179.7202,179.784,5101.0
2019-07-05 13:35:00,197.26,197.32,197.19,197.3,3650.0,179.7931,179.8478,179.7293,179.8295,3650.0
2019-07-05 13:40:00,197.28,197.47,197.28,197.4,1631.0,179.8113,179.9845,179.8113,179.9207,1631.0
2019-07-05 13:45:00,197.4,197.4,197.23,197.31,1700.0,179.9207,179.9207,179.7657,179.8386,1700.0
2019-07-05 13:50:00,197.28,197.28,197.1,197.19,1857.0,179.8113,179.8113,179.6472,179.7293,1857.0
2019-07-05 13:55:00,197.12,197.14,197.02,197.09,2175.0,179.6655,179.6837,179.5743,179.6381,2175.0
2019-07-05 14:00:00,197.13,197.39,197.13,197.34,4116.0,179.6746,179.9116,179.6746,179.866,4116.0
2019-07-05 14:05:00,197.39,197.39,197.17,197.21,1900.0,179.9116,179.9116,179.711,179.7475,1900.0
2019-07-05 14:10:00,197.21,197.24,197.12,197.21,1600.0,179.7475,179.7748,179.6655,179.7475,1600.0
2019-07-05 14:15:00,197.25,197.35,197.12,197.35,2995.0,179.784,179.8751,179.6655,179.8751,2995.0
2019-07-05 14:20:00,197.44,197.48,197.34,197.41,3200.0,179.9571,179.9936,179.866,179.9298,3200.0
2019-07-05 14:25:00,197.43,197.47,197.33,197.37,2454.0,179.948,179.9845,179.8569,179.8933,2454.0
2019-07-05 14:30:00,197.44,197.72,197.38,197.72,6500.0,179.9571,180.2123,179.9024,180.2123,6500.0
2019-07-05 14:35:00,197.66,197.66,197.45,197.56,1600.0,180.1577,180.1577,179.9662,180.0665,1600.0
2019-07-05 14:40:00,197.62,197.64,197.49,197.52,4900.0,180.1212,180.1394,180.0027,180.03,4900.0
2019-07-05 14:45:00,197.65,197.76,197.57,197.71,3019.0,180.1485,180.2488,180.0756,180.2032,3019.0
2019-07-05 14:50:00,197.75,197.85,197.69,197.85,2815.0,180.2397,180.3308,180.185,180.3308,2815.0
2019-07-05 14:55:00,197.89,197.99,197.6,197.81,11151.0,180.3673,180.4584,180.103,180.2944,11151.0
2019-07-05 15:00:00,197.85,197.85,197.6,197.64,1900.0,180.3308,180.3308,180.103,180.1394,1900.0
2019-07-05 15:05:00,197.64,197.68,197.48,197.54,6435.0,180.1394,180.1759,179.9936,180.0483,6435.0
2019-07-05 15:10:00,197.65,197.65,197.41,197.55,3917.0,180.1485,180.1485,179.9298,180.0574,3917.0
2019-07-05 15:15:00,197.55,197.57,197.39,197.51,3200.0,180.0574,180.0756,179.9116,180.0209,3200.0
2019-07-05 15:20:00,197.55,197.68,197.51,197.67,3119.0,180.0574,180.1759,180.0209,180.1668,3119.0
2019-07-05 15:25:00,197.68,197.77,197.51,197.76,4082.0,180.1759,180.2579,180.0209,180.2488,4082.0
2019-07-05 15:30:00,197.73,197.81,197.62,197.64,5392.0,180.2215,180.2944,180.1212,180.1394,5392.0
2019-07-05 15:35:00,197.72,197.79,197.56,197.58,7436.0,180.2123,180.2761,180.0665,180.0847,7436.0
2019-07-05 15:40:00,197.61,197.61,197.4,197.42,5561.0,180.1121,180.1121,179.9207,179.9389,5561.0
2019-07-05 15:45:00,197.4,197.54,197.32,197.43,6411.0,179.9207,180.0483,179.8478,179.948,6411.0
2019-07-05 15:50:00,197.42,197.42,197.09,197.09,19233.0,179.9389,179.9389,179.6381,179.6381,19233.0
2019-07-05 15:55:00,197.08,197.57,197.01,197.52,48655.0,179.629,180.0756,179.5652,180.03,48655.0
2019-07-08 09:30:00,197.04,197.35,196.3,196.3,16996.0,179.5926,179.8751,178.9181,178.9181,16996.0
2019-07-08 09:35:00,196.26,197.15,196.26,197.15,6347.0,178.8816,179.6928,178.8816,179.6928,6347.0
2019-07-08 09:40:00,197.01,197.48,196.96,197.48,5006.0,179.5652,179.9936,179.5196,179.9936,5006.0
2019-07-08 09:45:00,197.58,197.58,197.35,197.54,5113.0,180.0847,180.0847,179.8751,180.0483,5113.0
2019-07-08 09:50:00,197.5,197.76,197.49,197.63,6828.0,180.0118,180.2488,180.0027,180.1303,6828.0
2019-07-08 09:55:00,197.56,198.3,197.5,198.04,13564.0,180.0665,180.741,180.0118,180.504,13564.0
2019-07-08 10:00:00,198.03,198.15,197.88,197.88,5824.0,180.4949,180.6043,180.3582,180.3582,5824.0
2019-07-08 10:05:00,197.92,198.02,197.66,197.97,10077.0,180.3946,180.4858,180.1577,180.4402,10077.0
2019-07-08 10:10:00,197.87,197.96,197.6,197.68,8080.0,180.3491,180.4311,180.103,180.1759,8080.0
2019-07-08 10:15:00,197.72,197.76,197.46,197.64,6874.0,180.2123,180.2488,179.9754,180.1394,6874.0
2019-07-08 10:20:00,197.64,197.71,197.46,197.5,3635.0,180.1394,180.2032,179.9754,180.0118,3635.0
2019-07-08 10:25:00,197.61,197.61,197.36,197.37,5712.0,180.1121,180.1121,179.8842,179.8933,5712.0
2019-07-08 10:30:00,197.44,197.59,197.4,197.4,3525.0,179.9571,180.0938,179.9207,179.9207,3525.0
2019-07-08 10:35:00,197.46,197.48,197.12,197.2,4604.0,179.9754,179.9936,179.6655,179.7384,4604.0
2019-07-08 10:40:00,197.22,197.22,196.81,196.85,5070.0,179.7566,179.7566,179.3829,179.4194,5070.0
2019-07-08 10:45:00,196.9,197.18,196.89,197.12,2336.0,179.4649,179.7202,179.4558,179.6655,2336.0
2019-07-08 10:50:00,197.18,197.28,197.16,197.25,1801.0,179.7202,179.8113,179.7019,179.784,1801.0
2019-07-08 10:55:00,197.19,197.63,197.19,197.5,7258.0,179.7293,180.1303,179.7293,180.0118,7258.0
2019-07-08 11:00:00,197.56,197.62,197.42,197.5,4377.0,180.0665,180.1212,179.9389,180.0118,4377.0
2019-07-08 11:05:00,197.53,197.56,197.43,197.49,4470.0,180.0392,180.0665,179.948,180.0027,4470.0
2019-07-08 11:10:00,197.55,197.65,197.44,197.53,8008.0,180.0574,180.1485,179.9571,180.0392,8008.0
2019-07-08 11:15:00,197.58,197.6,197.34,197.48,11946.0,180.0847,180.103,179.866,179.9936,11946.0
2019-07-08 11:20:00,197.44,197.45,197.23,197.45,7139.0,179.9571,179.9662,179.7657,179.9662,7139.0
2019-07-08 11:25:00,197.41,197.48,197.36,197.47,3002.0,179.9298,179.9936,179.8842,179.9845,3002.0
2019-07-08 11:30:00,197.46,197.48,197.37,197.45,5865.0,179.9754,179.9936,179.8933,179.9662,5865.0
2019-07-08 11:35:00,197.43,197.48,197.3,197.3,10630.0,179.948,179.9936,179.8295,179.8295,10630.0
2019-07-08 11:40:00,197.27,197.31,197.21,197.21,1303.0,179.8022,179.8386,179.7475,179.7475,1303.0
2019-07-08 11:45:00,197.23,197.48,197.19,197.47,4574.0,179.7657,179.9936,179.7293,179.9845,4574.0
2019-07-08 11:50:00,197.49,197.63,197.49,197.61,3239.0,180.0027,180.1303,180.0027,180.1121,3239.0
2019-07-08 11:55:00,197.6,197.67,197.46,197.51,11202.0,180.103,180.1668,179.9754,180.0209,11202.0
2019-07-08 12:00:00,197.6,197.68,197.4,197.51,11558.0,180.103,180.1759,179.9207,180.0209,11558.0
2019-07-08 12:05:00,197.56,197.73,197.52,197.73,5031.0,180.0665,180.2215,180.03,180.2215,5031.0
2019-07-08 12:10:00,197.68,197.75,197.6,197.75,3301.0,180.1759,180.2397,180.103,180.2397,3301.0
2019-07-08 12:15:00,197.69,197.73,197.62,197.67,8819.0,180.185,180.2215,180.1212,180.1668,8819.0
2019-07-08 12:20:00,197.69,197.69,197.62,197.64,1506.0,180.185,180.185,180.1212,180.1394,1506.0
2019-07-08 12:25:00,197.67,197.69,197.49,197.6,14422.0,180.1668,180.185,180.0027,180.103,14422.0
2019-07-08 12:30:00,197.6,197.62,197.36,197.45,7295.0,180.103,180.1212,179.8842,179.9662,7295.0
2019-07-08 12:35:00,197.46,197.52,197.37,197.52,2925.0,179.9754,180.03,179.8933,180.03,2925.0
2019-07-08 12:40:00,197.41,197.49,197.22,197.22,3648.0,179.9298,180.0027,179.7566,179.7566,3648.0
2019-07-08 12:45:00,197.25,197.27,197.14,197.2,1575.0,179.784,179.8022,179.6837,179.7384,1575.0
2019-07-08 12:50:00,197.19,197.37,197.07,197.07,4622.0,179.7293,179.8933,179.6199,179.6199,4622.0
2019-07-08 12:55:00,197.07,197.14,197.05,197.14,2313.0,179.6199,179.6837,179.6017,179.6837,2313.0
2019-07-08 13:00:00,197.21,197.28,197.14,197.28,1918.0,179.7475,179.8113,179.6837,179.8113,1918.0
2019-07-08 13:05:00,197.19,197.25,197.14,197.15,2369.0,179.7293,179.784,179.6837,179.6928,2369.0
2019-07-08 13:10:00,197.15,197.19,197.06,197.09,4350.0,179.6928,179.7293,179.6108,179.6381,4350.0
2019-07-08 13:15:00,197.06,197.16,197.06,197.12,3347.0,179.6108,179.7019,179.6108,179.6655,3347.0
2019-07-08 13:20:00,197.15,197.28,197.12,197.23,2590.0,179.6928,179.8113,179.6655,179.7657,2590.0
2019-07-08 13:25:00,197.26,197.26,197.15,197.18,3014.0,179.7931,179.7931,179.6928,179.7202,3014.0
2019-07-08 13:30:00,197.21,197.26,197.15,197.22,6443.0,179.7475,179.7931,179.6928,179.7566,6443.0
2019-07-08 13:35:00,197.16,197.26,197.16,197.21,11200.0,179.7019,179.7931,179.7019,179.7475,11200.0
2019-07-08 13:40:00,197.19,197.43,197.17,197.43,5708.0,179.7293,179.948,179.711,179.948,5708.0
2019-07-08 13:45:00,197.37,197.52,197.35,197.52,4235.0,179.8933,180.03,179.8751,180.03,4235.0
2019-07-08 13:50:00,197.56,197.7,197.52,197.7,3954.0,180.0665,180.1941,180.03,180.1941,3954.0
2019-07-08 13:55:00,197.71,197.82,197.71,197.82,2144.0,180.2032,180.3035,180.2032,180.3035,2144.0
2019-07-08 14:00:00,197.78,198.06,197.78,197.94,5853.0,180.267,180.5222,180.267,180.4129,5853.0
2019-07-08 14:05:00,197.99,198.22,197.97,198.22,4501.0,180.4584,180.6681,180.4402,180.6681,4501.0
2019-07-08 14:10:00,198.22,198.26,198.1,198.19,3095.0,180.6681,180.7045,180.5587,180.6407,3095.0
2019-07-08 14:15:00,198.19,198.38,198.16,198.26,5835.0,180.6407,180.8139,180.6134,180.7045,5835.0
2019-07-08 14:20:00,198.26,198.6,198.26,198.57,6161.0,180.7045,181.0144,180.7045,180.9871,6161.0
2019-07-08 14:25:00,198.59,198.85,198.49,198.78,5789.0,181.0053,181.2423,180.9142,181.1785,5789.0
2019-07-08 14:30:00,198.81,199.3,198.8,199.29,14819.0,181.2058,181.6524,181.1967,181.6433,14819.0
2019-07-08 14:35:00,199.33,199.49,199.23,199.46,34831.0,181.6798,181.8256,181.5886,181.7983,34831.0
2019-07-08 14:40:00,199.47,199.73,199.37,199.73,10114.0,181.8074,182.0444,181.7162,182.0444,10114.0
2019-07-08 14:45:00,199.75,199.95,199.59,199.95,12463.0,182.0626,182.2449,181.9168,182.2449,12463.0
2019-07-08 14:50:00,199.95,199.98,199.61,199.65,9904.0,182.2449,182.2722,181.935,181.9714,9904.0
2019-07-08 14:55:00,199.63,199.68,199.52,199.54,4059.0,181.9532,181.9988,181.853,181.8712,4059.0
2019-07-08 15:00:00,199.52,199.62,199.47,199.6,6041.0,181.853,181.9441,181.8074,181.9259,6041.0
2019-07-08 15:05:00,199.57,199.92,199.56,199.91,20723.0,181.8985,182.2175,181.8894,182.2084,20723.0
2019-07-08 15:10:00,199.92,199.95,199.74,199.92,7442.0,182.2175,182.2449,182.0535,182.2175,7442.0
2019-07-08 15:15:00,199.93,200.0,199.81,199.93,18293.0,182.2266,182.2904,182.1173,182.2266,18293.0
2019-07-08 15:20:00,199.94,199.95,199.78,199.81,8516.0,182.2358,182.2449,182.0899,182.1173,8516.0
2019-07-08 15:25:00,199.81,199.86,199.76,199.83,8133.0,182.1173,182.1628,182.0717,182.1355,8133.0
2019-07-08 15:30:00,199.83,199.93,199.8,199.87,14004.0,182.1355,182.2266,182.1082,182.172,14004.0
2019-07-08 15:35:00,199.87,199.9,199.76,199.9,29032.0,182.172,182.1993,182.0717,182.1993,29032.0
2019-07-08 15:40:00,199.9,199.95,199.6,199.7,25718.0,182.1993,182.2449,181.9259,182.017,25718.0
2019-07-08 15:45:00,199.7,199.95,199.67,199.92,15792.0,182.017,182.2449,181.9897,182.2175,15792.0
2019-07-08 15:50:00,199.91,200.25,199.78,199.87,70290.0,182.2084,182.5183,182.0899,182.172,70290.0
2019-07-08 15:55:00,199.91,200.12,199.85,200.09,58580.0,182.2084,182.3998,182.1537,182.3725,58580.0
2019-07-09 09:30:00,199.36,199.59,197.54,198.6,51077.0,181.7071,181.9168,180.0483,181.0144,51077.0
2019-07-09 09:35:00,198.76,199.0,198.36,198.56,10030.0,181.1602,181.379,180.7957,180.978,10030.0
2019-07-09 09:40:00,198.54,198.9,198.38,198.54,16504.0,180.9597,181.2879,180.8139,180.9597,16504.0
2019-07-09 09:45:00,198.48,198.67,197.51,197.59,24413.0,180.905,181.0782,180.0209,180.0938,24413.0
2019-07-09 09:50:00,197.59,197.71,196.73,196.73,29709.0,180.0938,180.2032,179.31,179.31,29709.0
2019-07-09 09:55:00,196.85,196.85,195.9,195.9,36040.0,179.4194,179.4194,178.5535,178.5535,36040.0
2019-07-09 10:00:00,195.9,197.1,195.9,196.68,26576.0,178.5535,179.6472,178.5535,179.2644,26576.0
2019-07-09 10:05:00,196.71,197.57,196.53,197.44,34398.0,179.2918,180.0756,179.1277,179.9571,34398.0
2019-07-09 10:10:00,197.44,197.61,197.2,197.51,16079.0,179.9571,180.1121,179.7384,180.0209,16079.0
2019-07-09 10:15:00,197.56,197.84,197.46,197.5,37733.0,180.0665,180.3217,179.9754,180.0118,37733.0
2019-07-09 10:20:00,197.52,197.79,197.41,197.65,32406.0,180.03,180.2761,179.9298,180.1485,32406.0
2019-07-09 10:25:00,197.61,197.67,197.42,197.43,23080.0,180.1121,180.1668,179.9389,179.948,23080.0
2019-07-09 10:30:00,197.47,197.65,197.36,197.39,12311.0,179.9845,180.1485,179.8842,179.9116,12311.0
2019-07-09 10:35:00,197.49,197.49,197.13,197.29,12350.0,180.0027,180.0027,179.6746,179.8204,12350.0
2019-07-09 10:40:00,197.23,197.29,197.04,197.05,13643.0,179.7657,179.8204,179.5926,179.6017,13643.0
2019-07-09 10:45:00,197.01,197.01,196.55,196.56,19107.0,179.5652,179.5652,179.1459,179.1551,19107.0
2019-07-09 10:50:00,196.6,196.89,196.6,196.81,10229.0,179.1915,179.4558,179.1915,179.3829,10229.0
2019-07-09 10:55:00,196.81,196.84,196.67,196.7,3600.0,179.3829,179.4103,179.2553,179.2827,3600.0
2019-07-09 11:00:00,196.67,196.76,196.51,196.76,11480.0,179.2553,179.3373,179.1095,179.3373,11480.0
2019-07-09 11:05:00,196.89,196.93,196.59,196.68,7440.0,179.4558,179.4923,179.1824,179.2644,7440.0
2019-07-09 11:10:00,196.7,196.73,195.9,195.99,36298.0,179.2827,179.31,178.5535,178.6355,36298.0
2019-07-09 11:15:00,195.98,196.02,195.78,195.81,11694.0,178.6264,178.6629,178.4441,178.4715,11694.0
2019-07-09 11:20:00,195.83,195.83,195.49,195.49,11947.0,178.4897,178.4897,178.1798,178.1798,11947.0
2019-07-09 11:25:00,195.46,195.5,195.14,195.21,19447.0,178.1525,178.1889,177.8608,177.9246,19447.0
2019-07-09 11:30:00,195.21,195.71,195.08,195.45,26144.0,177.9246,178.3803,177.8061,178.1433,26144.0
2019-07-09 11:35:00,195.38,195.61,195.32,195.36,16090.0,178.0795,178.2892,178.0249,178.0613,16090.0
2019-07-09 11:40:00,195.41,195.41,195.17,195.32,9613.0,178.1069,178.1069,177.8881,178.0249,9613.0
2019-07-09 11:45:00,195.33,195.46,195.28,195.38,13537.0,178.034,178.1525,177.9884,178.0795,13537.0
2019-07-09 11:50:00,195.35,195.57,195.17,195.2,16429.0,178.0522,178.2527,177.8881,177.9155,16429.0
2019-07-09 11:55:00,195.17,195.39,195.15,195.37,6491.0,177.8881,178.0887,177.8699,178.0704,6491.0
2019-07-09 12:00:00,195.35,195.63,195.31,195.54,11408.0,178.0522,178.3074,178.0157,178.2254,11408.0
2019-07-09 12:05:00,195.61,195.74,195.4,195.4,9733.0,178.2892,178.4077,178.0978,178.0978,9733.0
2019-07-09 12:10:00,195.4,195.43,194.89,195.0,25256.0,178.0978,178.1251,177.6329,177.7332,25256.0
2019-07-09 12:15:00,195.04,195.43,195.04,195.29,6966.0,177.7696,178.1251,177.7696,177.9975,6966.0
2019-07-09 12:20:00,195.34,195.48,195.16,195.17,11730.0,178.0431,178.1707,177.879,177.8881,11730.0
2019-07-09 12:25:00,195.15,195.16,194.82,194.97,10530.0,177.8699,177.879,177.5691,177.7058,10530.0
2019-07-09 12:30:00,194.94,195.02,194.65,194.67,13231.0,177.6785,177.7514,177.4142,177.4324,13231.0
2019-07-09 12:35:00,194.66,194.8,194.58,194.71,11518.0,177.4233,177.5509,177.3504,177.4689,11518.0
2019-07-09 12:40:00,194.71,194.91,194.67,194.78,11688.0,177.4689,177.6512,177.4324,177.5327,11688.0
2019-07-09 12:45:00,194.77,195.17,194.75,195.17,12349.0,177.5236,177.8881,177.5053,177.8881,12349.0
2019-07-09 12:50:00,195.18,195.26,195.05,195.22,4884.0,177.8972,177.9702,177.7788,177.9337,4884.0
2019-07-09 12:55:00,195.23,195.35,195.08,195.09,6520.0,177.9428,178.0522,177.8061,177.8152,6520.0
2019-07-09 13:00:00,195.15,195.15,195.08,195.1,3929.0,177.8699,177.8699,177.8061,177.8243,3929.0
2019-07-09 13:05:00,195.12,195.18,195.08,195.12,4348.0,177.8426,177.8972,177.8061,177.8426,4348.0
2019-07-09 13:10:00,195.08,195.3,195.06,195.19,5733.0,177.8061,178.0066,177.7879,177.9064,5733.0
2019-07-09 13:15:00,195.14,195.28,195.14,195.28,3329.0,177.8608,177.9884,177.8608,177.9884,3329.0
2019-07-09 13:20:00,195.32,195.39,195.13,195.13,7749.0,178.0249,178.0887,177.8517,177.8517,7749.0
2019-07-09 13:25:00,195.13,195.15,194.95,195.04,16569.0,177.8517,177.8699,177.6876,177.7696,16569.0
2019-07-09 13:30:00,195.01,195.04,194.85,194.86,12898.0,177.7423,177.7696,177.5965,177.6056,12898.0
2019-07-09 13:35:00,194.86,194.86,194.56,194.66,18005.0,177.6056,177.6056,177.3321,177.4233,18005.0
2019-07-09 13:40:00,194.66,194.98,194.57,194.98,43491.0,177.4233,177.715,177.3413,177.715,43491.0
2019-07-09 13:45:00,194.97,195.17,194.97,195.05,7811.0,177.7058,177.8881,177.7058,177.7788,7811.0
2019-07-09 13:50:00,195.06,195.21,195.01,195.18,7179.0,177.7879,177.9246,177.7423,177.8972,7179.0
2019-07-09 13:55:00,195.16,195.2,195.12,195.17,3296.0,177.879,177.9155,177.8426,177.8881,3296.0
2019-07-09 14:00:00,195.16,195.2,195.09,195.11,4161.0,177.879,177.9155,177.8152,177.8334,4161.0
2019-07-09 14:05:00,195.11,195.39,195.1,195.27,16579.0,177.8334,178.0887,177.8243,177.9793,16579.0
2019-07-09 14:10:00,195.31,195.45,195.3,195.44,25591.0,178.0157,178.1433,178.0066,178.1342,25591.0
2019-07-09 14:15:00,195.45,195.6,195.43,195.49,12023.0,178.1433,178.2801,178.1251,178.1798,12023.0
2019-07-09 14:20:00,195.49,195.66,195.49,195.56,5435.0,178.1798,178.3347,178.1798,178.2436,5435.0
2019-07-09 14:25:00,195.61,195.66,195.57,195.61,4651.0,178.2892,178.3347,178.2527,178.2892,4651.0
2019-07-09 14:30:00,195.53,195.63,195.52,195.56,9944.0,178.2163,178.3074,178.2071,178.2436,9944.0
2019-07-09 14:35:00,195.55,195.88,195.5,195.88,11175.0,178.2345,178.5353,178.1889,178.5353,11175.0
2019-07-09 14:40:00,195.88,195.94,195.82,195.92,16987.0,178.5353,178.59,178.4806,178.5717,16987.0
2019-07-09 14:45:00,195.92,196.23,195.85,196.23,54419.0,178.5717,178.8543,178.5079,178.8543,54419.0
2019-07-09 14:50:00,196.22,196.75,196.22,196.74,58484.0,178.8452,179.3282,178.8452,179.3191,58484.0
2019-07-09 14:55:00,196.72,196.83,196.11,196.34,42359.0,179.3009,179.4011,178.7449,178.9545,42359.0
2019-07-09 15:00:00,196.3,196.39,196.04,196.04,26464.0,178.9181,179.0001,178.6811,178.6811,26464.0
2019-07-09 15:05:00,196.1,196.34,196.0,196.18,48970.0,178.7358,178.9545,178.6446,178.8087,48970.0
2019-07-09 15:10:00,196.15,196.28,196.07,196.28,7534.0,178.7814,178.8998,178.7084,178.8998,7534.0
2019-07-09 15:15:00,196.28,196.73,196.24,196.73,12872.0,178.8998,179.31,178.8634,179.31,12872.0
2019-07-09 15:20:00,196.72,196.9,196.51,196.51,35104.0,179.3009,179.4649,179.1095,179.1095,35104.0
2019-07-09 15:25:00,196.48,196.86,196.48,196.81,20780.0,179.0821,179.4285,179.0821,179.3829,20780.0
2019-07-09 15:30:00,196.82,196.96,196.71,196.89,30273.0,179.392,179.5196,179.2918,179.4558,30273.0
2019-07-09 15:35:00,196.91,197.02,196.8,197.02,28205.0,179.4741,179.5743,179.3738,179.5743,28205.0
2019-07-09 15:40:00,197.0,197.12,196.93,197.09,20783.0,179.5561,179.6655,179.4923,179.6381,20783.0
2019-07-09 15:45:00,197.07,197.44,197.07,197.41,32955.0,179.6199,179.9571,179.6199,179.9298,32955.0
2019-07-09 15:50:00,197.37,197.86,197.37,197.77,60037.0,179.8933,180.3399,179.8933,180.2579,60037.0
2019-07-09 15:55:00,197.69,198.36,197.69,198.01,178408.0,180.185,180.7957,180.185,180.4767,178408.0
2019-07-10 09:30:00,197.75,199.28,197.75,198.48,19294.0,180.2397,181.6342,180.2397,180.905,19294.0
2019-07-10 09:35:00,198.68,199.01,198.3,198.66,6321.0,181.0873,181.3881,180.741,181.0691,6321.0
2019-07-10 09:40:00,198.72,199.0,198.6,198.87,16497.0,181.1238,181.379,181.0144,181.2605,16497.0
2019-07-10 09:45:00,198.81,198.9,198.64,198.87,12198.0,181.2058,181.2879,181.0509,181.2605,12198.0
2019-07-10 09:50:00,198.92,199.38,198.92,199.23,9889.0,181.3061,181.7253,181.3061,181.5886,9889.0
2019-07-10 09:55:00,199.29,199.72,199.16,199.44,6015.0,181.6433,182.0352,181.5248,181.78,6015.0
2019-07-10 10:00:00,199.39,199.7,199.35,199.65,7314.0,181.7345,182.017,181.698,181.9714,7314.0
2019-07-10 10:05:00,199.63,199.68,199.39,199.43,3280.0,181.9532,181.9988,181.7345,181.7709,3280.0
2019-07-10 10:10:00,199.38,199.65,199.1,199.1,7866.0,181.7253,181.9714,181.4701,181.4701,7866.0
2019-07-10 10:15:00,199.12,199.15,198.71,198.78,3478.0,181.4884,181.5157,181.1147,181.1785,3478.0
2019-07-10 10:20:00,198.88,199.33,198.88,199.33,3987.0,181.2696,181.6798,181.2696,181.6798,3987.0
2019-07-10 10:25:00,199.25,199.25,198.8,199.14,5764.0,181.6069,181.6069,181.1967,181.5066,5764.0
2019-07-10 10:30:00,199.17,199.34,199.02,199.23,3648.0,181.5339,181.6889,181.3972,181.5886,3648.0
2019-07-10 10:35:00,199.37,199.59,199.19,199.56,15448.0,181.7162,181.9168,181.5522,181.8894,15448.0
2019-07-10 10:40:00,199.46,199.58,199.16,199.25,9601.0,181.7983,181.9076,181.5248,181.6069,9601.0
2019-07-10 10:45:00,199.2,199.55,199.17,199.46,8342.0,181.5613,181.8803,181.5339,181.7983,8342.0
2019-07-10 10:50:00,199.55,199.55,199.24,199.34,12435.0,181.8803,181.8803,181.5977,181.6889,12435.0
2019-07-10 10:55:00,199.3,199.7,199.3,199.54,7560.0,181.6524,182.017,181.6524,181.8712,7560.0
2019-07-10 11:00:00,199.57,199.72,199.45,199.67,11306.0,181.8985,182.0352,181.7892,181.9897,11306.0
2019-07-10 11:05:00,199.63,199.69,199.52,199.61,4426.0,181.9532,182.0079,181.853,181.935,4426.0
2019-07-10 11:10:00,199.67,199.89,199.67,199.87,6836.0,181.9897,182.1902,181.9897,182.172,6836.0
2019-07-10 11:15:00,199.95,199.95,199.66,199.78,5671.0,182.2449,182.2449,181.9806,182.0899,5671.0
2019-07-10 11:20:00,199.81,199.93,199.72,199.81,13973.0,182.1173,182.2266,182.0352,182.1173,13973.0
2019-07-10 11:25:00,199.8,199.91,199.72,199.85,12994.0,182.1082,182.2084,182.0352,182.1537,12994.0
2019-07-10 11:30:00,199.88,200.23,199.88,200.18,17660.0,182.1811,182.5001,182.1811,182.4545,17660.0
2019-07-10 11:35:00,200.16,200.35,199.87,200.1,40389.0,182.4363,182.6095,182.172,182.3816,40389.0
2019-07-10 11:40:00,200.15,200.15,199.94,199.95,11403.0,182.4272,182.4272,182.2358,182.2449,11403.0
2019-07-10 11:45:00,199.95,199.97,199.55,199.56,22538.0,182.2449,182.2631,181.8803,181.8894,22538.0
2019-07-10 11:50:00,199.54,199.54,199.23,199.38,9842.0,181.8712,181.8712,181.5886,181.7253,9842.0
2019-07-10 11:55:00,199.35,199.52,199.27,199.38,6894.0,181.698,181.853,181.6251,181.7253,6894.0
2019-07-10 12:00:00,199.33,199.43,199.25,199.34,7152.0,181.6798,181.7709,181.6069,181.6889,7152.0
2019-07-10 12:05:00,199.41,199.75,199.41,199.7,12025.0,181.7527,182.0626,181.7527,182.017,12025.0
2019-07-10 12:10:00,199.65,199.78,199.42,199.42,10398.0,181.9714,182.0899,181.7618,181.7618,10398.0
2019-07-10 12:15:00,199.36,199.6,199.35,199.53,4400.0,181.7071,181.9259,181.698,181.8621,4400.0
2019-07-10 12:20:00,199.52,199.59,199.38,199.5,7319.0,181.853,181.9168,181.7253,181.8347,7319.0
2019-07-10 12:25:00,199.62,199.7,199.52,199.68,4113.0,181.9441,182.017,181.853,181.9988,4113.0
2019-07-10 12:30:00,199.71,200.14,199.7,200.11,16997.0,182.0261,182.4181,182.017,182.3907,16997.0
2019-07-10 12:35:00,200.14,200.24,199.97,199.97,5460.0,182.4181,182.5092,182.2631,182.2631,5460.0
2019-07-10 12:40:00,200.03,200.24,199.91,199.92,7820.0,182.3178,182.5092,182.2084,182.2175,7820.0
2019-07-10 12:45:00,199.89,200.03,199.82,200.03,5062.0,182.1902,182.3178,182.1264,182.3178,5062.0
2019-07-10 12:50:00,200.02,200.03,199.72,199.88,8797.0,182.3087,182.3178,182.0352,182.1811,8797.0
2019-07-10 12:55:00,199.82,200.05,199.82,200.01,3161.0,182.1264,182.336,182.1264,182.2996,3161.0
2019-07-10 13:00:00,200.07,200.14,200.02,200.02,2800.0,182.3543,182.4181,182.3087,182.3087,2800.0
2019-07-10 13:05:00,199.98,200.13,199.96,200.1,4917.0,182.2722,182.4089,182.254,182.3816,4917.0
2019-07-10 13:10:00,199.98,200.01,199.92,200.01,2485.0,182.2722,182.2996,182.2175,182.2996,2485.0
2019-07-10 13:15:00,200.02,200.11,199.96,199.96,4419.0,182.3087,182.3907,182.254,182.254,4419.0
2019-07-10 13:20:00,200.04,200.04,199.9,199.97,2865.0,182.3269,182.3269,182.1993,182.2631,2865.0
2019-07-10 13:25:00,200.01,200.13,199.97,200.06,6133.0,182.2996,182.4089,182.2631,182.3451,6133.0
2019-07-10 13:30:00,200.1,200.39,200.07,200.38,7582.0,182.3816,182.6459,182.3543,182.6368,7582.0
2019-07-10 13:35:00,200.36,200.7,200.29,200.7,14360.0,182.6186,182.9285,182.5548,182.9285,14360.0
2019-07-10 13:40:00,200.59,200.79,200.48,200.65,12215.0,182.8282,183.0105,182.7279,182.8829,12215.0
2019-07-10 13:45:00,200.66,200.82,200.65,200.82,3887.0,182.892,183.0378,182.8829,183.0378,3887.0
2019-07-10 13:50:00,200.84,201.06,200.84,200.97,7356.0,183.0561,183.2566,183.0561,183.1746,7356.0
2019-07-10 13:55:00,200.93,200.98,200.84,200.92,6605.0,183.1381,183.1837,183.0561,183.129,6605.0
2019-07-10 14:00:00,200.97,201.12,200.89,200.94,8456.0,183.1746,183.3113,183.1016,183.1472,8456.0
2019-07-10 14:05:00,200.93,200.93,200.71,200.72,3109.0,183.1381,183.1381,182.9376,182.9467,3109.0
2019-07-10 14:10:00,200.64,200.81,200.61,200.72,4203.0,182.8738,183.0287,182.8464,182.9467,4203.0
2019-07-10 14:15:00,200.66,200.72,200.57,200.57,3490.0,182.892,182.9467,182.81,182.81,3490.0
2019-07-10 14:20:00,200.59,200.81,200.59,200.68,5425.0,182.8282,183.0287,182.8282,182.9102,5425.0
2019-07-10 14:25:00,200.72,200.93,200.6,200.81,5028.0,182.9467,183.1381,182.8373,183.0287,5028.0
2019-07-10 14:30:00,200.8,201.0,200.8,201.0,4748.0,183.0196,183.2019,183.0196,183.2019,4748.0
2019-07-10 14:35:00,200.96,200.99,200.9,200.95,7522.0,183.1654,183.1928,183.1108,183.1563,7522.0
2019-07-10 14:40:00,200.96,201.19,200.89,201.08,29305.0,183.1654,183.3751,183.1016,183.2748,29305.0
2019-07-10 14:45:00,201.07,201.24,201.07,201.23,22422.0,183.2657,183.4207,183.2657,183.4115,22422.0
2019-07-10 14:50:00,201.22,201.51,201.22,201.33,20721.0,183.4024,183.6667,183.4024,183.5027,20721.0
2019-07-10 14:55:00,201.35,201.45,201.24,201.36,7413.0,183.5209,183.6121,183.4207,183.53,7413.0
2019-07-10 15:00:00,201.36,201.55,201.36,201.42,7296.0,183.53,183.7032,183.53,183.5847,7296.0
2019-07-10 15:05:00,201.38,201.58,201.36,201.49,11873.0,183.5483,183.7305,183.53,183.6485,11873.0
2019-07-10 15:10:00,201.54,201.93,201.47,201.68,50664.0,183.6941,184.0496,183.6303,183.8217,50664.0
2019-07-10 15:15:00,201.66,201.71,201.43,201.49,6118.0,183.8035,183.849,183.5938,183.6485,6118.0
2019-07-10 15:20:00,201.52,201.65,201.43,201.45,12625.0,183.6759,183.7943,183.5938,183.6121,12625.0
2019-07-10 15:25:00,201.46,201.58,201.3,201.37,8625.0,183.6212,183.7305,183.4753,183.5391,8625.0
2019-07-10 15:30:00,201.46,201.58,201.38,201.58,8139.0,183.6212,183.7305,183.5483,183.7305,8139.0
2019-07-10 15:35:00,201.54,201.6,201.45,201.49,10660.0,183.6941,183.7488,183.6121,183.6485,10660.0
2019-07-10 15:40:00,201.49,201.57,201.38,201.45,18897.0,183.6485,183.7214,183.5483,183.6121,18897.0
2019-07-10 15:45:00,201.45,201.53,201.38,201.43,12329.0,183.6121,183.685,183.5483,183.5938,12329.0
2019-07-10 15:50:00,201.39,201.51,201.36,201.36,21059.0,183.5574,183.6667,183.53,183.53,21059.0
2019-07-10 15:55:00,201.38,201.44,200.76,200.82,63576.0,183.5483,183.6029,182.9832,183.0378,63576.0
2019-07-11 09:30:00,200.78,201.38,200.31,201.05,20892.0,183.0014,183.5483,182.573,183.2475,20892.0
2019-07-11 09:35:00,201.11,201.3,200.85,200.88,3400.0,183.3022,183.4753,183.0652,183.0925,3400.0
2019-07-11 09:40:00,200.93,201.85,200.71,201.6,16291.0,183.1381,183.9766,182.9376,183.7488,16291.0
2019-07-11 09:45:00,201.7,201.89,200.98,200.98,10013.0,183.8399,184.0131,183.1837,183.1837,10013.0
2019-07-11 09:50:00,201.03,201.04,200.61,200.61,5007.0,183.2292,183.2384,182.8464,182.8464,5007.0
2019-07-11 09:55:00,200.54,200.78,200.33,200.33,3319.0,182.7826,183.0014,182.5912,182.5912,3319.0
2019-07-11 10:00:00,200.44,200.48,200.12,200.39,4190.0,182.6915,182.7279,182.3998,182.6459,4190.0
2019-07-11 10:05:00,200.32,200.68,200.24,200.68,4305.0,182.5821,182.9102,182.5092,182.9102,4305.0
2019-07-11 10:10:00,200.75,201.44,200.68,201.31,36782.0,182.974,183.6029,182.9102,183.4845,36782.0
2019-07-11 10:15:00,201.27,201.27,200.83,200.92,2842.0,183.448,183.448,183.047,183.129,2842.0
2019-07-11 10:20:00,200.76,200.83,200.73,200.83,1601.0,182.9832,183.047,182.9558,183.047,1601.0
2019-07-11 10:25:00,200.91,200.96,200.57,200.57,3639.0,183.1199,183.1654,182.81,182.81,3639.0
2019-07-11 10:30:00,200.53,200.73,200.5,200.65,2455.0,182.7735,182.9558,182.7462,182.8829,2455.0
2019-07-11 10:35:00,200.63,200.67,200.59,200.64,1404.0,182.8647,182.9011,182.8282,182.8738,1404.0
2019-07-11 10:40:00,200.7,200.7,200.51,200.57,3299.0,182.9285,182.9285,182.7553,182.81,3299.0
2019-07-11 10:45:00,200.52,200.54,200.46,200.48,3531.0,182.7644,182.7826,182.7097,182.7279,3531.0
2019-07-11 10:50:00,200.46,200.47,200.08,200.08,5660.0,182.7097,182.7188,182.3634,182.3634,5660.0
2019-07-11 10:55:00,200.06,200.18,199.64,199.71,8033.0,182.3451,182.4545,181.9623,182.0261,8033.0
2019-07-11 11:00:00,199.66,199.75,199.45,199.56,3485.0,181.9806,182.0626,181.7892,181.8894,3485.0
2019-07-11 11:05:00,199.57,199.87,199.57,199.8,5130.0,181.8985,182.172,181.8985,182.1082,5130.0
2019-07-11 11:10:00,199.87,199.91,199.71,199.71,22723.0,182.172,182.2084,182.0261,182.0261,22723.0
2019-07-11 11:15:00,199.72,199.82,199.64,199.65,3828.0,182.0352,182.1264,181.9623,181.9714,3828.0
2019-07-11 11:20:00,199.7,199.76,199.66,199.72,2203.0,182.017,182.0717,181.9806,182.0352,2203.0
2019-07-11 11:25:00,199.68,199.9,199.65,199.75,3376.0,181.9988,182.1993,181.9714,182.0626,3376.0
2019-07-11 11:30:00,199.81,199.83,199.74,199.83,1103.0,182.1173,182.1355,182.0535,182.1355,1103.0
2019-07-11 11:35:00,199.85,200.05,199.85,200.05,4683.0,182.1537,182.336,182.1537,182.336,4683.0
2019-07-11 11:40:00,200.06,200.06,199.84,199.84,9323.0,182.3451,182.3451,182.1446,182.1446,9323.0
2019-07-11 11:45:00,199.93,199.93,199.7,199.72,2800.0,182.2266,182.2266,182.017,182.0352,2800.0
2019-07-11 11:50:00,199.7,199.73,199.64,199.69,3290.0,182.017,182.0444,181.9623,182.0079,3290.0
2019-07-11 11:55:00,199.66,199.7,199.56,199.65,4626.0,181.9806,182.017,181.8894,181.9714,4626.0
2019-07-11 12:00:00,199.64,199.71,199.55,199.61,5947.0,181.9623,182.0261,181.8803,181.935,5947.0
2019-07-11 12:05:00,199.62,199.68,199.58,199.68,2925.0,181.9441,181.9988,181.9076,181.9988,2925.0
2019-07-11 12:10:00,199.57,199.61,199.5,199.53,4448.0,181.8985,181.935,181.8347,181.8621,4448.0
2019-07-11 12:15:00,199.56,199.61,199.5,199.55,2300.0,181.8894,181.935,181.8347,181.8803,2300.0
2019-07-11 12:20:00,199.52,199.55,199.4,199.41,5426.0,181.853,181.8803,181.7436,181.7527,5426.0
2019-07-11 12:25:00,199.4,199.41,199.1,199.18,9418.0,181.7436,181.7527,181.4701,181.5431,9418.0
2019-07-11 12:30:00,199.14,199.3,199.14,199.18,2115.0,181.5066,181.6524,181.5066,181.5431,2115.0
2019-07-11 12:35:00,199.17,199.19,198.95,198.95,4446.0,181.5339,181.5522,181.3334,181.3334,4446.0
2019-07-11 12:40:00,198.94,199.06,198.89,199.05,3343.0,181.3243,181.4337,181.2787,181.4246,3343.0
2019-07-11 12:45:00,199.02,199.02,198.89,198.89,1940.0,181.3972,181.3972,181.2787,181.2787,1940.0
2019-07-11 12:50:00,198.96,199.11,198.94,199.0,3147.0,181.3425,181.4793,181.3243,181.379,3147.0
2019-07-11 12:55:00,198.98,199.07,198.97,199.06,1916.0,181.3608,181.4428,181.3517,181.4337,1916.0
2019-07-11 13:00:00,199.07,199.07,198.33,198.34,10698.0,181.4428,181.4428,180.7683,180.7774,10698.0
2019-07-11 13:05:00,198.37,198.37,197.93,197.95,13935.0,180.8048,180.8048,180.4037,180.422,13935.0
2019-07-11 13:10:00,197.96,198.12,197.91,198.09,15554.0,180.4311,180.5769,180.3855,180.5496,15554.0
2019-07-11 13:15:00,198.08,198.11,197.72,197.72,6003.0,180.5405,180.5678,180.2123,180.2123,6003.0
2019-07-11 13:20:00,197.73,197.88,197.5,197.87,13610.0,180.2215,180.3582,180.0118,180.3491,13610.0
2019-07-11 13:25:00,197.83,197.84,197.61,197.63,3587.0,180.3126,180.3217,180.1121,180.1303,3587.0
2019-07-11 13:30:00,197.66,197.76,197.54,197.54,10978.0,180.1577,180.2488,180.0483,180.0483,10978.0
2019-07-11 13:35:00,197.49,197.55,197.32,197.41,10591.0,180.0027,180.0574,179.8478,179.9298,10591.0
2019-07-11 13:40:00,197.37,197.51,197.29,197.31,5855.0,179.8933,180.0209,179.8204,179.8386,5855.0
2019-07-11 13:45:00,197.28,197.31,197.12,197.28,12050.0,179.8113,179.8386,179.6655,179.8113,12050.0
2019-07-11 13:50:00,197.32,197.36,196.92,196.98,9081.0,179.8478,179.8842,179.4832,179.5379,9081.0
2019-07-11 13:55:00,197.03,197.2,197.0,197.15,4193.0,179.5834,179.7384,179.5561,179.6928,4193.0
2019-07-11 14:00:00,197.15,197.21,196.95,197.18,21667.0,179.6928,179.7475,179.5105,179.7202,21667.0
2019-07-11 14:05:00,197.19,197.23,197.01,197.2,7669.0,179.7293,179.7657,179.5652,179.7384,7669.0
2019-07-11 14:10:00,197.25,197.25,197.09,197.14,4159.0,179.784,179.784,179.6381,179.6837,4159.0
2019-07-11 14:15:00,197.15,197.15,196.95,196.98,3338.0,179.6928,179.6928,179.5105,179.5379,3338.0
2019-07-11 14:20:00,197.0,197.05,196.84,197.02,13168.0,179.5561,179.6017,179.4103,179.5743,13168.0
2019-07-11 14:25:00,197.02,197.09,196.96,197.03,8315.0,179.5743,179.6381,179.5196,179.5834,8315.0
2019-07-11 14:30:00,196.99,197.0,196.83,196.87,7948.0,179.547,179.5561,179.4011,179.4376,7948.0
2019-07-11 14:35:00,196.92,197.23,196.9,197.17,7821.0,179.4832,179.7657,179.4649,179.711,7821.0
2019-07-11 14:40:00,197.16,197.21,197.0,197.0,11353.0,179.7019,179.7475,179.5561,179.5561,11353.0
2019-07-11 14:45:00,196.96,197.03,196.86,196.96,16820.0,179.5196,179.5834,179.4285,179.5196,16820.0
2019-07-11 14:50:00,196.91,197.12,196.83,197.12,11114.0,179.4741,179.6655,179.4011,179.6655,11114.0
2019-07-11 14:55:00,197.13,197.38,197.12,197.38,7136.0,179.6746,179.9024,179.6655,179.9024,7136.0
2019-07-11 15:00:00,197.38,197.51,197.32,197.47,8608.0,179.9024,180.0209,179.8478,179.9845,8608.0
2019-07-11 15:05:00,197.45,197.46,197.11,197.11,11254.0,179.9662,179.9754,179.6564,179.6564,11254.0
2019-07-11 15:10:00,197.07,197.24,196.99,197.23,5190.0,179.6199,179.7748,179.547,179.7657,5190.0
2019-07-11 15:15:00,197.22,197.34,197.19,197.2,5869.0,179.7566,179.866,179.7293,179.7384,5869.0
2019-07-11 15:20:00,197.24,197.32,197.22,197.26,4954.0,179.7748,179.8478,179.7566,179.7931,4954.0
2019-07-11 15:25:00,197.26,197.26,197.05,197.11,4193.0,179.7931,179.7931,179.6017,179.6564,4193.0
2019-07-11 15:30:00,197.09,197.41,197.09,197.38,6138.0,179.6381,179.9298,179.6381,179.9024,6138.0
2019-07-11 15:35:00,197.36,197.65,197.32,197.64,20233.0,179.8842,180.1485,179.8478,180.1394,20233.0
2019-07-11 15:40:00,197.64,197.65,197.46,197.5,12015.0,180.1394,180.1485,179.9754,180.0118,12015.0
2019-07-11 15:45:00,197.51,197.66,197.42,197.61,13094.0,180.0209,180.1577,179.9389,180.1121,13094.0
2019-07-11 15:50:00,197.63,197.8,197.42,197.54,30544.0,180.1303,180.2853,179.9389,180.0483,30544.0
2019-07-11 15:55:00,197.54,197.74,197.52,197.71,40586.0,180.0483,180.2306,180.03,180.2032,40586.0
2019-07-12 09:30:00,197.89,199.25,197.62,199.22,45862.0,180.3673,181.6069,180.1212,181.5795,45862.0
2019-07-12 09:35:00,199.22,199.32,198.42,198.43,10457.0,181.5795,181.6707,180.8504,180.8595,10457.0
2019-07-12 09:40:00,198.41,198.42,197.89,198.42,12021.0,180.8412,180.8504,180.3673,180.8504,12021.0
2019-07-12 09:45:00,198.48,199.01,198.03,199.01,37135.0,180.905,181.3881,180.4949,181.3881,37135.0
2019-07-12 09:50:00,198.94,199.19,198.17,198.17,19793.0,181.3243,181.5522,180.6225,180.6225,19793.0
2019-07-12 09:55:00,198.2,198.52,197.96,198.04,12597.0,180.6498,180.9415,180.4311,180.504,12597.0
2019-07-12 10:00:00,197.92,198.42,197.83,198.38,22369.0,180.3946,180.8504,180.3126,180.8139,22369.0
2019-07-12 10:05:00,198.37,198.76,197.68,197.86,35048.0,180.8048,181.1602,180.1759,180.3399,35048.0
2019-07-12 10:10:00,197.86,198.46,197.81,198.17,14887.0,180.3399,180.8868,180.2944,180.6225,14887.0
2019-07-12 10:15:00,198.07,198.6,198.0,198.59,5340.0,180.5313,181.0144,180.4675,181.0053,5340.0
2019-07-12 10:20:00,198.59,198.73,198.45,198.69,3411.0,181.0053,181.1329,180.8777,181.0964,3411.0
2019-07-12 10:25:00,198.69,199.01,198.69,199.01,11327.0,181.0964,181.3881,181.0964,181.3881,11327.0
2019-07-12 10:30:00,199.08,199.56,199.0,199.46,8426.0,181.4519,181.8894,181.379,181.7983,8426.0
2019-07-12 10:35:00,199.38,199.87,199.38,199.63,6889.0,181.7253,182.172,181.7253,181.9532,6889.0
2019-07-12 10:40:00,199.69,199.81,199.18,199.35,6991.0,182.0079,182.1173,181.5431,181.698,6991.0
2019-07-12 10:45:00,199.29,199.52,199.29,199.43,5723.0,181.6433,181.853,181.6433,181.7709,5723.0
2019-07-12 10:50:00,199.55,200.25,199.55,200.25,9815.0,181.8803,182.5183,181.8803,182.5183,9815.0
2019-07-12 10:55:00,200.28,200.59,200.17,200.59,12810.0,182.5457,182.8282,182.4454,182.8282,12810.0
2019-07-12 11:00:00,200.51,200.62,200.29,200.58,5483.0,182.7553,182.8556,182.5548,182.8191,5483.0
2019-07-12 11:05:00,200.56,200.63,200.43,200.44,3999.0,182.8009,182.8647,182.6824,182.6915,3999.0
2019-07-12 11:10:00,200.42,200.56,200.08,200.12,7551.0,182.6733,182.8009,182.3634,182.3998,7551.0
2019-07-12 11:15:00,200.19,200.5,200.19,200.41,13696.0,182.4636,182.7462,182.4636,182.6641,13696.0
2019-07-12 11:20:00,200.42,201.19,200.42,200.92,21151.0,182.6733,183.3751,182.6733,183.129,21151.0
2019-07-12 11:25:00,200.88,201.01,200.82,200.96,3663.0,183.0925,183.211,183.0378,183.1654,3663.0
2019-07-12 11:30:00,201.0,201.07,200.91,200.99,5972.0,183.2019,183.2657,183.1199,183.1928,5972.0
2019-07-12 11:35:00,201.03,201.03,200.67,200.68,4011.0,183.2292,183.2292,182.9011,182.9102,4011.0
2019-07-12 11:40:00,200.73,200.73,200.45,200.53,4629.0,182.9558,182.9558,182.7006,182.7735,4629.0
2019-07-12 11:45:00,200.51,200.78,200.51,200.78,8969.0,182.7553,183.0014,182.7553,183.0014,8969.0
2019-07-12 11:50:00,200.83,200.92,200.67,200.74,7760.0,183.047,183.129,182.9011,182.9649,7760.0
2019-07-12 11:55:00,200.77,201.28,200.76,201.28,6921.0,182.9923,183.4571,182.9832,183.4571,6921.0
2019-07-12 12:00:00,201.24,201.27,200.92,200.92,3537.0,183.4207,183.448,183.129,183.129,3537.0
2019-07-12 12:05:00,200.97,201.16,200.93,201.16,8231.0,183.1746,183.3477,183.1381,183.3477,8231.0
2019-07-12 12:10:00,201.17,201.23,201.06,201.19,8840.0,183.3568,183.4115,183.2566,183.3751,8840.0
2019-07-12 12:15:00,201.19,201.47,201.19,201.39,6800.0,183.3751,183.6303,183.3751,183.5574,6800.0
2019-07-12 12:20:00,201.39,201.5,201.27,201.28,5529.0,183.5574,183.6576,183.448,183.4571,5529.0
2019-07-12 12:25:00,201.25,201.33,201.16,201.27,4786.0,183.4298,183.5027,183.3477,183.448,4786.0
2019-07-12 12:30:00,201.26,201.28,200.87,200.97,6465.0,183.4389,183.4571,183.0834,183.1746,6465.0
2019-07-12 12:35:00,200.94,201.24,200.83,201.1,13646.0,183.1472,183.4207,183.047,183.293,13646.0
2019-07-12 12:40:00,201.1,201.1,200.86,200.96,3312.0,183.293,183.293,183.0743,183.1654,3312.0
2019-07-12 12:45:00,200.95,201.12,200.94,201.04,3829.0,183.1563,183.3113,183.1472,183.2384,3829.0
2019-07-12 12:50:00,201.06,201.12,201.03,201.06,2237.0,183.2566,183.3113,183.2292,183.2566,2237.0
2019-07-12 12:55:00,201.04,201.29,201.03,201.23,4499.0,183.2384,183.4662,183.2292,183.4115,4499.0
2019-07-12 13:00:00,201.24,201.34,201.24,201.32,4439.0,183.4207,183.5118,183.4207,183.4936,4439.0
2019-07-12 13:05:00,201.29,201.45,200.88,200.89,24274.0,183.4662,183.6121,183.0925,183.1016,24274.0
2019-07-12 13:10:00,200.89,200.98,200.89,200.98,1513.0,183.1016,183.1837,183.1016,183.1837,1513.0
2019-07-12 13:15:00,201.01,201.19,200.96,201.16,3622.0,183.211,183.3751,183.1654,183.3477,3622.0
2019-07-12 13:20:00,201.13,201.16,200.87,200.89,5175.0,183.3204,183.3477,183.0834,183.1016,5175.0
2019-07-12 13:25:00,200.91,200.92,200.7,200.73,2733.0,183.1199,183.129,182.9285,182.9558,2733.0
2019-07-12 13:30:00,200.58,200.77,200.56,200.67,6126.0,182.8191,182.9923,182.8009,182.9011,6126.0
2019-07-12 13:35:00,200.67,200.67,200.29,200.46,13547.0,182.9011,182.9011,182.5548,182.7097,13547.0
2019-07-12 13:40:00,200.47,200.5,200.37,200.37,5986.0,182.7188,182.7462,182.6277,182.6277,5986.0
2019-07-12 13:45:00,200.36,200.36,200.1,200.12,10760.0,182.6186,182.6186,182.3816,182.3998,10760.0
2019-07-12 13:50:00,200.13,200.15,199.67,199.77,6800.0,182.4089,182.4272,181.9897,182.0808,6800.0
2019-07-12 13:55:00,199.8,200.02,199.8,199.81,8938.0,182.1082,182.3087,182.1082,182.1173,8938.0
2019-07-12 14:00:00,199.84,199.96,199.65,199.65,8222.0,182.1446,182.254,181.9714,181.9714,8222.0
2019-07-12 14:05:00,199.58,199.71,199.53,199.65,4721.0,181.9076,182.0261,181.8621,181.9714,4721.0
2019-07-12 14:10:00,199.65,199.74,199.55,199.63,4932.0,181.9714,182.0535,181.8803,181.9532,4932.0
2019-07-12 14:15:00,199.64,199.65,199.56,199.63,5201.0,181.9623,181.9714,181.8894,181.9532,5201.0
2019-07-12 14:20:00,199.66,199.66,199.4,199.57,7619.0,181.9806,181.9806,181.7436,181.8985,7619.0
2019-07-12 14:25:00,199.54,199.54,199.42,199.48,8871.0,181.8712,181.8712,181.7618,181.8165,8871.0
2019-07-12 14:30:00,199.45,199.82,199.42,199.72,12210.0,181.7892,182.1264,181.7618,182.0352,12210.0
2019-07-12 14:35:00,199.68,199.71,199.56,199.68,10665.0,181.9988,182.0261,181.8894,181.9988,10665.0
2019-07-12 14:40:00,199.66,199.67,199.5,199.53,5595.0,181.9806,181.9897,181.8347,181.8621,5595.0
2019-07-12 14:45:00,199.56,199.84,199.55,199.77,17972.0,181.8894,182.1446,181.8803,182.0808,17972.0
2019-07-12 14:50:00,199.77,200.03,199.77,199.94,6167.0,182.0808,182.3178,182.0808,182.2358,6167.0
2019-07-12 14:55:00,200.0,200.01,199.83,199.83,18693.0,182.2904,182.2996,182.1355,182.1355,18693.0
2019-07-12 15:00:00,199.86,199.92,199.45,199.45,11325.0,182.1628,182.2175,181.7892,181.7892,11325.0
2019-07-12 15:05:00,199.48,199.72,199.48,199.66,7027.0,181.8165,182.0352,181.8165,181.9806,7027.0
2019-07-12 15:10:00,199.66,199.66,199.41,199.57,14378.0,181.9806,181.9806,181.7527,181.8985,14378.0
2019-07-12 15:15:00,199.58,199.62,199.47,199.52,21247.0,181.9076,181.9441,181.8074,181.853,21247.0
2019-07-12 15:20:00,199.49,199.67,199.45,199.6,6218.0,181.8256,181.9897,181.7892,181.9259,6218.0
2019-07-12 15:25:00,199.62,199.72,199.55,199.72,7402.0,181.9441,182.0352,181.8803,182.0352,7402.0
2019-07-12 15:30:00,199.67,199.73,199.46,199.56,9599.0,181.9897,182.0444,181.7983,181.8894,9599.0
2019-07-12 15:35:00,199.6,199.86,199.6,199.79,6811.0,181.9259,182.1628,181.9259,182.099,6811.0
2019-07-12 15:40:00,199.76,199.81,199.67,199.7,9907.0,182.0717,182.1173,181.9897,182.017,9907.0
2019-07-12 15:45:00,199.67,199.76,199.6,199.76,10463.0,181.9897,182.0717,181.9259,182.0717,10463.0
2019-07-12 15:50:00,199.74,199.77,199.63,199.73,22613.0,182.0535,182.0808,181.9532,182.0444,22613.0
2019-07-12 15:55:00,199.74,199.85,199.49,199.67,52041.0,182.0535,182.1537,181.8256,181.9897,52041.0
2019-07-15 09:30:00,199.71,199.71,198.3,198.3,19804.0,182.0261,182.0261,180.741,180.741,19804.0
2019-07-15 09:35:00,198.37,198.6,198.24,198.48,6687.0,180.8048,181.0144,180.6863,180.905,6687.0
2019-07-15 09:40:00,198.4,199.04,198.23,199.03,6599.0,180.8321,181.4155,180.6772,181.4063,6599.0
2019-07-15 09:45:00,199.02,199.16,198.69,198.88,9320.0,181.3972,181.5248,181.0964,181.2696,9320.0
2019-07-15 09:50:00,198.97,199.43,198.85,199.43,9872.0,181.3517,181.7709,181.2423,181.7709,9872.0
2019-07-15 09:55:00,199.29,199.39,198.9,198.9,1040.0,181.6433,181.7345,181.2879,181.2879,1040.0
2019-07-15 10:00:00,198.93,199.35,198.76,199.34,9669.0,181.3152,181.698,181.1602,181.6889,9669.0
2019-07-15 10:05:00,199.29,199.65,199.04,199.65,10860.0,181.6433,181.9714,181.4155,181.9714,10860.0
2019-07-15 10:10:00,199.63,199.71,199.24,199.24,5658.0,181.9532,182.0261,181.5977,181.5977,5658.0
2019-07-15 10:15:00,199.37,199.37,198.98,199.23,2748.0,181.7162,181.7162,181.3608,181.5886,2748.0
2019-07-15 10:20:00,199.09,199.39,199.08,199.33,3512.0,181.461,181.7345,181.4519,181.6798,3512.0
2019-07-15 10:25:00,199.26,199.51,199.18,199.33,6750.0,181.616,181.8438,181.5431,181.6798,6750.0
2019-07-15 10:30:00,199.35,199.58,199.35,199.47,2765.0,181.698,181.9076,181.698,181.8074,2765.0
2019-07-15 10:35:00,199.15,199.58,199.15,199.24,6815.0,181.5157,181.9076,181.5157,181.5977,6815.0
2019-07-15 10:40:00,199.16,199.16,198.97,198.99,29416.0,181.5248,181.5248,181.3517,181.3699,29416.0
2019-07-15 10:45:00,199.02,199.24,199.02,199.06,2990.0,181.3972,181.5977,181.3972,181.4337,2990.0
2019-07-15 10:50:00,199.13,199.44,199.13,199.3,4318.0,181.4975,181.78,181.4975,181.6524,4318.0
2019-07-15 10:55:00,199.26,199.5,199.26,199.45,4859.0,181.616,181.8347,181.616,181.7892,4859.0
2019-07-15 11:00:00,199.48,199.64,199.44,199.57,3294.0,181.8165,181.9623,181.78,181.8985,3294.0
2019-07-15 11:05:00,199.54,199.56,199.21,199.21,6245.0,181.8712,181.8894,181.5704,181.5704,6245.0
2019-07-15 11:10:00,199.2,199.37,199.19,199.3,5634.0,181.5613,181.7162,181.5522,181.6524,5634.0
2019-07-15 11:15:00,199.26,199.26,199.1,199.15,4898.0,181.616,181.616,181.4701,181.5157,4898.0
2019-07-15 11:20:00,199.15,199.18,198.82,198.82,6900.0,181.5157,181.5431,181.2149,181.2149,6900.0
2019-07-15 11:25:00,198.81,198.81,198.6,198.67,9692.0,181.2058,181.2058,181.0144,181.0782,9692.0
2019-07-15 11:30:00,198.72,198.73,198.23,198.23,3961.0,181.1238,181.1329,180.6772,180.6772,3961.0
2019-07-15 11:35:00,198.36,198.4,198.23,198.28,3400.0,180.7957,180.8321,180.6772,180.7228,3400.0
2019-07-15 11:40:00,198.28,198.29,197.96,197.96,5301.0,180.7228,180.7319,180.4311,180.4311,5301.0
2019-07-15 11:45:00,197.96,198.0,197.71,197.78,4609.0,180.4311,180.4675,180.2032,180.267,4609.0
2019-07-15 11:50:00,197.72,197.8,197.49,197.8,7101.0,180.2123,180.2853,180.0027,180.2853,7101.0
2019-07-15 11:55:00,197.8,198.08,197.57,198.03,6798.0,180.2853,180.5405,180.0756,180.4949,6798.0
2019-07-15 12:00:00,198.04,198.04,197.64,197.67,5252.0,180.504,180.504,180.1394,180.1668,5252.0
2019-07-15 12:05:00,197.78,197.94,197.67,197.81,11882.0,180.267,180.4129,180.1668,180.2944,11882.0
2019-07-15 12:10:00,197.81,198.08,197.76,198.03,10531.0,180.2944,180.5405,180.2488,180.4949,10531.0
2019-07-15 12:15:00,198.06,198.09,197.84,197.85,7227.0,180.5222,180.5496,180.3217,180.3308,7227.0
2019-07-15 12:20:00,197.86,198.02,197.82,197.87,7813.0,180.3399,180.4858,180.3035,180.3491,7813.0
2019-07-15 12:25:00,197.92,198.14,197.82,198.1,19683.0,180.3946,180.5951,180.3035,180.5587,19683.0
2019-07-15 12:30:00,198.07,198.11,197.99,198.0,5716.0,180.5313,180.5678,180.4584,180.4675,5716.0
2019-07-15 12:35:00,197.99,198.14,197.98,198.01,8109.0,180.4584,180.5951,180.4493,180.4767,8109.0
2019-07-15 12:40:00,198.02,198.19,197.97,198.12,9058.0,180.4858,180.6407,180.4402,180.5769,9058.0
2019-07-15 12:45:00,198.12,198.38,198.12,198.38,12513.0,180.5769,180.8139,180.5769,180.8139,12513.0
2019-07-15 12:50:00,198.41,198.44,198.34,198.44,3028.0,180.8412,180.8686,180.7774,180.8686,3028.0
2019-07-15 12:55:00,198.42,198.43,198.27,198.27,1500.0,180.8504,180.8595,180.7136,180.7136,1500.0
2019-07-15 13:00:00,198.31,198.56,198.27,198.56,3100.0,180.7501,180.978,180.7136,180.978,3100.0
2019-07-15 13:05:00,198.51,198.51,198.26,198.3,2586.0,180.9324,180.9324,180.7045,180.741,2586.0
2019-07-15 13:10:00,198.28,198.4,198.27,198.3,4013.0,180.7228,180.8321,180.7136,180.741,4013.0
2019-07-15 13:15:00,198.3,198.37,198.29,198.34,7128.0,180.741,180.8048,180.7319,180.7774,7128.0
2019-07-15 13:20:00,198.39,198.55,198.36,198.53,3786.0,180.823,180.9688,180.7957,180.9506,3786.0
2019-07-15 13:25:00,198.46,198.71,198.46,198.61,3043.0,180.8868,181.1147,180.8868,181.0235,3043.0
2019-07-15 13:30:00,198.64,198.83,198.55,198.78,4234.0,181.0509,181.2241,180.9688,181.1785,4234.0
2019-07-15 13:35:00,198.75,198.81,198.73,198.79,2830.0,181.1511,181.2058,181.1329,181.1876,2830.0
2019-07-15 13:40:00,198.77,198.87,198.74,198.78,3800.0,181.1694,181.2605,181.142,181.1785,3800.0
2019-07-15 13:45:00,198.75,198.83,198.69,198.77,9794.0,181.1511,181.2241,181.0964,181.1694,9794.0
2019-07-15 13:50:00,198.81,198.81,198.68,198.78,3573.0,181.2058,181.2058,181.0873,181.1785,3573.0
2019-07-15 13:55:00,198.8,198.81,198.72,198.72,4249.0,181.1967,181.2058,181.1238,181.1238,4249.0
2019-07-15 14:00:00,198.69,198.78,198.42,198.47,10862.0,181.0964,181.1785,180.8504,180.8959,10862.0
2019-07-15 14:05:00,198.46,198.5,198.34,198.46,10058.0,180.8868,180.9233,180.7774,180.8868,10058.0
2019-07-15 14:10:00,198.48,198.53,198.39,198.5,5825.0,180.905,180.9506,180.823,180.9233,5825.0
2019-07-15 14:15:00,198.53,198.53,198.39,198.43,3695.0,180.9506,180.9506,180.823,180.8595,3695.0
2019-07-15 14:20:00,198.44,198.55,198.32,198.55,6156.0,180.8686,180.9688,180.7592,180.9688,6156.0
2019-07-15 14:25:00,198.54,198.7,198.54,198.61,5010.0,180.9597,181.1056,180.9597,181.0235,5010.0
2019-07-15 14:30:00,198.54,198.57,198.42,198.49,4624.0,180.9597,180.9871,180.8504,180.9142,4624.0
2019-07-15 14:35:00,198.44,198.54,198.42,198.45,4348.0,180.8686,180.9597,180.8504,180.8777,4348.0
2019-07-15 14:40:00,198.47,198.55,198.43,198.52,3431.0,180.8959,180.9688,180.8595,180.9415,3431.0
2019-07-15 14:45:00,198.48,198.69,198.48,198.69,6462.0,180.905,181.0964,180.905,181.0964,6462.0
2019-07-15 14:50:00,198.65,198.74,198.45,198.56,8699.0,181.06,181.142,180.8777,180.978,8699.0
2019-07-15 14:55:00,198.53,198.66,198.49,198.61,2892.0,180.9506,181.0691,180.9142,181.0235,2892.0
2019-07-15 15:00:00,198.65,198.69,198.57,198.61,4323.0,181.06,181.0964,180.9871,181.0235,4323.0
2019-07-15 15:05:00,198.53,198.62,198.53,198.61,3276.0,180.9506,181.0326,180.9506,181.0235,3276.0
2019-07-15 15:10:00,198.61,198.61,198.45,198.53,4558.0,181.0235,181.0235,180.8777,180.9506,4558.0
2019-07-15 15:15:00,198.53,198.54,198.44,198.45,1900.0,180.9506,180.9597,180.8686,180.8777,1900.0
2019-07-15 15:20:00,198.44,198.54,198.43,198.49,6476.0,180.8686,180.9597,180.8595,180.9142,6476.0
2019-07-15 15:25:00,198.46,198.48,198.37,198.37,3594.0,180.8868,180.905,180.8048,180.8048,3594.0
2019-07-15 15:30:00,198.36,198.45,198.32,198.42,5038.0,180.7957,180.8777,180.7592,180.8504,5038.0
2019-07-15 15:35:00,198.41,198.48,198.36,198.39,5184.0,180.8412,180.905,180.7957,180.823,5184.0
2019-07-15 15:40:00,198.4,198.56,198.38,198.52,8395.0,180.8321,180.978,180.8139,180.9415,8395.0
2019-07-15 15:45:00,198.52,198.63,198.51,198.6,11180.0,180.9415,181.0418,180.9324,181.0144,11180.0
2019-07-15 15:50:00,198.63,198.66,198.41,198.51,17825.0,181.0418,181.0691,180.8412,180.9324,17825.0
2019-07-15 15:55:00,198.52,198.77,198.33,198.77,39499.0,180.9415,181.1694,180.7683,181.1694,39499.0
2019-07-16 09:30:00,199.56,199.56,198.59,198.79,20945.0,181.8894,181.8894,181.0053,181.1876,20945.0
2019-07-16 09:35:00,199.38,199.38,198.41,198.74,10655.0,181.7253,181.7253,180.8412,181.142,10655.0
2019-07-16 09:40:00,198.75,199.5,198.75,199.5,8134.0,181.1511,181.8347,181.1511,181.8347,8134.0
2019-07-16 09:45:00,199.32,199.46,199.02,199.14,6818.0,181.6707,181.7983,181.3972,181.5066,6818.0
2019-07-16 09:50:00,199.14,199.2,198.93,198.93,15052.0,181.5066,181.5613,181.3152,181.3152,15052.0
2019-07-16 09:55:00,199.11,199.25,198.8,199.25,11396.0,181.4793,181.6069,181.1967,181.6069,11396.0
2019-07-16 10:00:00,199.21,199.25,198.71,198.71,5340.0,181.5704,181.6069,181.1147,181.1147,5340.0
2019-07-16 10:05:00,198.71,198.73,198.53,198.53,3540.0,181.1147,181.1329,180.9506,180.9506,3540.0
2019-07-16 10:10:00,198.36,198.36,197.82,197.82,2400.0,180.7957,180.7957,180.3035,180.3035,2400.0
2019-07-16 10:15:00,197.86,198.46,197.77,198.46,7152.0,180.3399,180.8868,180.2579,180.8868,7152.0
2019-07-16 10:20:00,198.32,198.61,198.29,198.4,3352.0,180.7592,181.0235,180.7319,180.8321,3352.0
2019-07-16 10:25:00,198.37,198.53,198.28,198.46,4595.0,180.8048,180.9506,180.7228,180.8868,4595.0
2019-07-16 10:30:00,198.45,198.45,198.29,198.37,5172.0,180.8777,180.8777,180.7319,180.8048,5172.0
2019-07-16 10:35:00,198.43,198.43,198.13,198.27,4729.0,180.8595,180.8595,180.586,180.7136,4729.0
2019-07-16 10:40:00,198.3,198.48,198.3,198.44,4646.0,180.741,180.905,180.741,180.8686,4646.0
2019-07-16 10:45:00,198.42,198.45,198.34,198.34,9103.0,180.8504,180.8777,180.7774,180.7774,9103.0
2019-07-16 10:50:00,198.25,198.42,198.15,198.32,12064.0,180.6954,180.8504,180.6043,180.7592,12064.0
2019-07-16 10:55:00,198.42,198.5,198.32,198.44,5259.0,180.8504,180.9233,180.7592,180.8686,5259.0
2019-07-16 11:00:00,198.44,198.47,198.36,198.37,2464.0,180.8686,180.8959,180.7957,180.8048,2464.0
2019-07-16 11:05:00,198.41,198.44,198.31,198.44,1620.0,180.8412,180.8686,180.7501,180.8686,1620.0
2019-07-16 11:10:00,198.4,198.41,198.22,198.3,2062.0,180.8321,180.8412,180.6681,180.741,2062.0
2019-07-16 11:15:00,198.29,198.3,198.2,198.21,2295.0,180.7319,180.741,180.6498,180.659,2295.0
2019-07-16 11:20:00,198.18,198.63,198.18,198.55,9692.0,180.6316,181.0418,180.6316,180.9688,9692.0
2019-07-16 11:25:00,198.56,198.77,198.53,198.68,2266.0,180.978,181.1694,180.9506,181.0873,2266.0
2019-07-16 11:30:00,198.68,198.68,198.57,198.63,1955.0,181.0873,181.0873,180.9871,181.0418,1955.0
2019-07-16 11:35:00,198.63,198.72,198.59,198.69,2436.0,181.0418,181.1238,181.0053,181.0964,2436.0
2019-07-16 11:40:00,198.59,198.6,198.38,198.38,1785.0,181.0053,181.0144,180.8139,180.8139,1785.0
2019-07-16 11:45:00,198.35,198.46,198.32,198.46,2726.0,180.7866,180.8868,180.7592,180.8868,2726.0
2019-07-16 11:50:00,198.39,198.43,198.13,198.26,8428.0,180.823,180.8595,180.586,180.7045,8428.0
2019-07-16 11:55:00,198.25,198.25,198.06,198.17,3130.0,180.6954,180.6954,180.5222,180.6225,3130.0
2019-07-16 12:00:00,198.11,198.32,198.0,198.32,3020.0,180.5678,180.7592,180.4675,180.7592,3020.0
2019-07-16 12:05:00,198.33,198.68,198.33,198.63,3393.0,180.7683,181.0873,180.7683,181.0418,3393.0
2019-07-16 12:10:00,198.63,198.72,198.58,198.72,1535.0,181.0418,181.1238,180.9962,181.1238,1535.0
2019-07-16 12:15:00,198.77,198.93,198.77,198.83,4004.0,181.1694,181.3152,181.1694,181.2241,4004.0
2019-07-16 12:20:00,198.77,199.19,198.76,199.19,4936.0,181.1694,181.5522,181.1602,181.5522,4936.0
2019-07-16 12:25:00,199.21,199.46,199.21,199.23,4630.0,181.5704,181.7983,181.5704,181.5886,4630.0
2019-07-16 12:30:00,199.29,199.31,199.18,199.22,7792.0,181.6433,181.6615,181.5431,181.5795,7792.0
2019-07-16 12:35:00,199.27,199.38,199.25,199.37,3165.0,181.6251,181.7253,181.6069,181.7162,3165.0
2019-07-16 12:40:00,199.36,199.47,199.33,199.44,2025.0,181.7071,181.8074,181.6798,181.78,2025.0
2019-07-16 12:45:00,199.41,199.43,199.27,199.27,1300.0,181.7527,181.7709,181.6251,181.6251,1300.0
2019-07-16 12:50:00,199.2,199.21,198.94,198.99,2535.0,181.5613,181.5704,181.3243,181.3699,2535.0
2019-07-16 12:55:00,198.91,198.97,198.85,198.96,2596.0,181.297,181.3517,181.2423,181.3425,2596.0
2019-07-16 13:00:00,198.93,199.28,198.93,199.23,2871.0,181.3152,181.6342,181.3152,181.5886,2871.0
2019-07-16 13:05:00,199.24,199.4,199.24,199.35,1803.0,181.5977,181.7436,181.5977,181.698,1803.0
2019-07-16 13:10:00,199.36,199.63,199.33,199.4,11872.0,181.7071,181.9532,181.6798,181.7436,11872.0
2019-07-16 13:15:00,199.4,199.4,199.34,199.37,2302.0,181.7436,181.7436,181.6889,181.7162,2302.0
2019-07-16 13:20:00,199.34,199.39,198.94,199.03,6250.0,181.6889,181.7345,181.3243,181.4063,6250.0
2019-07-16 13:25:00,199.01,199.04,198.88,198.94,2992.0,181.3881,181.4155,181.2696,181.3243,2992.0
2019-07-16 13:30:00,199.01,199.01,198.91,198.96,2814.0,181.3881,181.3881,181.297,181.3425,2814.0
2019-07-16 13:35:00,198.97,199.0,198.73,199.0,8388.0,181.3517,181.379,181.1329,181.379,8388.0
2019-07-16 13:40:00,198.97,198.97,198.51,198.55,30114.0,181.3517,181.3517,180.9324,180.9688,30114.0
2019-07-16 13:45:00,198.51,198.54,198.34,198.51,6283.0,180.9324,180.9597,180.7774,180.9324,6283.0
2019-07-16 13:50:00,198.49,198.49,198.06,198.11,8138.0,180.9142,180.9142,180.5222,180.5678,8138.0
2019-07-16 13:55:00,198.0,198.04,197.76,197.85,6000.0,180.4675,180.504,180.2488,180.3308,6000.0
2019-07-16 14:00:00,197.83,197.98,197.76,197.97,7101.0,180.3126,180.4493,180.2488,180.4402,7101.0
2019-07-16 14:05:00,197.91,197.95,197.67,197.7,5445.0,180.3855,180.422,180.1668,180.1941,5445.0
2019-07-16 14:10:00,197.69,197.76,197.61,197.61,5866.0,180.185,180.2488,180.1121,180.1121,5866.0
2019-07-16 14:15:00,197.61,197.61,197.21,197.3,15545.0,180.1121,180.1121,179.7475,179.8295,15545.0
2019-07-16 14:20:00,197.3,197.34,197.09,197.3,5091.0,179.8295,179.866,179.6381,179.8295,5091.0
2019-07-16 14:25:00,197.29,197.29,197.19,197.26,6559.0,179.8204,179.8204,179.7293,179.7931,6559.0
2019-07-16 14:30:00,197.27,197.44,197.15,197.23,4941.0,179.8022,179.9571,179.6928,179.7657,4941.0
2019-07-16 14:35:00,197.24,197.26,197.19,197.23,2354.0,179.7748,179.7931,179.7293,179.7657,2354.0
2019-07-16 14:40:00,197.24,197.38,197.23,197.34,5720.0,179.7748,179.9024,179.7657,179.866,5720.0
2019-07-16 14:45:00,197.37,197.42,197.31,197.37,3088.0,179.8933,179.9389,179.8386,179.8933,3088.0
2019-07-16 14:50:00,197.35,197.54,197.35,197.54,5358.0,179.8751,180.0483,179.8751,180.0483,5358.0
2019-07-16 14:55:00,197.54,197.62,197.36,197.42,3887.0,180.0483,180.1212,179.8842,179.9389,3887.0
2019-07-16 15:00:00,197.36,197.39,197.25,197.38,8939.0,179.8842,179.9116,179.784,179.9024,8939.0
2019-07-16 15:05:00,197.42,197.67,197.38,197.53,9903.0,179.9389,180.1668,179.9024,180.0392,9903.0
2019-07-16 15:10:00,197.59,197.62,197.45,197.45,4979.0,180.0938,180.1212,179.9662,179.9662,4979.0
2019-07-16 15:15:00,197.42,197.74,197.42,197.74,5016.0,179.9389,180.2306,179.9389,180.2306,5016.0
2019-07-16 15:20:00,197.76,197.91,197.71,197.85,6371.0,180.2488,180.3855,180.2032,180.3308,6371.0
2019-07-16 15:25:00,197.83,198.04,197.82,197.92,9335.0,180.3126,180.504,180.3035,180.3946,9335.0
2019-07-16 15:30:00,197.93,198.13,197.91,198.02,11798.0,180.4037,180.586,180.3855,180.4858,11798.0
2019-07-16 15:35:00,198.02,198.07,197.92,198.0,8436.0,180.4858,180.5313,180.3946,180.4675,8436.0
2019-07-16 15:40:00,197.99,198.06,197.9,197.98,20067.0,180.4584,180.5222,180.3764,180.4493,20067.0
2019-07-16 15:45:00,197.96,198.03,197.93,198.0,11685.0,180.4311,180.4949,180.4037,180.4675,11685.0
2019-07-16 15:50:00,198.01,198.05,197.86,197.93,24235.0,180.4767,180.5131,180.3399,180.4037,24235.0
2019-07-16 15:55:00,197.96,198.02,197.69,197.85,53332.0,180.4311,180.4858,180.185,180.3308,53332.0
2019-07-17 09:30:00,198.56,199.35,198.56,199.16,37092.0,180.978,181.698,180.978,181.5248,37092.0
2019-07-17 09:35:00,198.86,199.22,198.32,198.33,5965.0,181.2514,181.5795,180.7592,180.7683,5965.0
2019-07-17 09:40:00,198.35,198.96,198.3,198.79,36968.0,180.7866,181.3425,180.741,181.1876,36968.0
2019-07-17 09:45:00,198.72,198.75,198.42,198.56,7995.0,181.1238,181.1511,180.8504,180.978,7995.0
2019-07-17 09:50:00,198.52,198.52,198.11,198.11,3422.0,180.9415,180.9415,180.5678,180.5678,3422.0
2019-07-17 09:55:00,198.12,198.51,198.12,198.5,7562.0,180.5769,180.9324,180.5769,180.9233,7562.0
2019-07-17 10:00:00,198.51,198.69,198.36,198.56,6610.0,180.9324,181.0964,180.7957,180.978,6610.0
2019-07-17 10:05:00,198.42,198.65,198.37,198.48,8250.0,180.8504,181.06,180.8048,180.905,8250.0
2019-07-17 10:10:00,198.44,198.65,198.44,198.54,2764.0,180.8686,181.06,180.8686,180.9597,2764.0
2019-07-17 10:15:00,198.45,198.65,198.27,198.3,3948.0,180.8777,181.06,180.7136,180.741,3948.0
2019-07-17 10:20:00,198.28,198.41,198.18,198.41,3586.0,180.7228,180.8412,180.6316,180.8412,3586.0
2019-07-17 10:25:00,198.4,198.51,198.38,198.39,2471.0,180.8321,180.9324,180.8139,180.823,2471.0
2019-07-17 10:30:00,198.44,198.8,198.44,198.8,6413.0,180.8686,181.1967,180.8686,181.1967,6413.0
2019-07-17 10:35:00,198.8,199.11,198.66,198.84,20413.0,181.1967,181.4793,181.0691,181.2332,20413.0
2019-07-17 10:40:00,198.85,198.9,198.74,198.9,1500.0,181.2423,181.2879,181.142,181.2879,1500.0
2019-07-17 10:45:00,198.88,198.92,198.6,198.6,8067.0,181.2696,181.3061,181.0144,181.0144,8067.0
2019-07-17 10:50:00,198.65,198.65,198.18,198.18,2655.0,181.06,181.06,180.6316,180.6316,2655.0
2019-07-17 10:55:00,198.26,198.34,197.93,197.98,4713.0,180.7045,180.7774,180.4037,180.4493,4713.0
2019-07-17 11:00:00,198.04,198.23,197.94,198.09,2570.0,180.504,180.6772,180.4129,180.5496,2570.0
2019-07-17 11:05:00,198.09,198.09,197.94,197.94,806.0,180.5496,180.5496,180.4129,180.4129,806.0
2019-07-17 11:10:00,198.01,198.03,197.77,197.84,5640.0,180.4767,180.4949,180.2579,180.3217,5640.0
2019-07-17 11:15:00,197.92,198.29,197.92,198.27,1406.0,180.3946,180.7319,180.3946,180.7136,1406.0
2019-07-17 11:20:00,198.23,198.27,198.04,198.09,3206.0,180.6772,180.7136,180.504,180.5496,3206.0
2019-07-17 11:25:00,198.04,198.1,197.88,198.04,9281.0,180.504,180.5587,180.3582,180.504,9281.0
2019-07-17 11:30:00,198.01,198.01,197.85,197.97,1450.0,180.4767,180.4767,180.3308,180.4402,1450.0
2019-07-17 11:35:00,197.94,198.01,197.93,197.95,14142.0,180.4129,180.4767,180.4037,180.422,14142.0
2019-07-17 11:40:00,197.97,198.02,197.81,197.96,7116.0,180.4402,180.4858,180.2944,180.4311,7116.0
2019-07-17 11:45:00,197.99,198.01,197.89,198.01,4767.0,180.4584,180.4767,180.3673,180.4767,4767.0
2019-07-17 11:50:00,197.98,198.1,197.98,198.1,2942.0,180.4493,180.5587,180.4493,180.5587,2942.0
2019-07-17 11:55:00,198.1,198.2,198.08,198.2,2100.0,180.5587,180.6498,180.5405,180.6498,2100.0
2019-07-17 12:00:00,198.2,198.2,198.15,198.18,5642.0,180.6498,180.6498,180.6043,180.6316,5642.0
2019-07-17 12:05:00,198.24,198.3,198.09,198.09,9617.0,180.6863,180.741,180.5496,180.5496,9617.0
2019-07-17 12:10:00,198.09,198.1,197.88,197.96,4219.0,180.5496,180.5587,180.3582,180.4311,4219.0
2019-07-17 12:15:00,197.95,198.1,197.94,198.05,3000.0,180.422,180.5587,180.4129,180.5131,3000.0
2019-07-17 12:20:00,198.04,198.09,197.98,198.09,1346.0,180.504,180.5496,180.4493,180.5496,1346.0
2019-07-17 12:25:00,198.05,198.05,198.01,198.03,1121.0,180.5131,180.5131,180.4767,180.4949,1121.0
2019-07-17 12:30:00,198.03,198.1,197.97,198.07,3600.0,180.4949,180.5587,180.4402,180.5313,3600.0
2019-07-17 12:35:00,198.13,198.22,198.13,198.18,1010.0,180.586,180.6681,180.586,180.6316,1010.0
2019-07-17 12:40:00,198.16,198.18,198.12,198.17,1730.0,180.6134,180.6316,180.5769,180.6225,1730.0
2019-07-17 12:45:00,198.15,198.17,198.05,198.11,3100.0,180.6043,180.6225,180.5131,180.5678,3100.0
2019-07-17 12:50:00,198.14,198.15,197.97,197.97,3348.0,180.5951,180.6043,180.4402,180.4402,3348.0
2019-07-17 12:55:00,198.01,198.04,197.88,197.99,15242.0,180.4767,180.504,180.3582,180.4584,15242.0
2019-07-17 13:00:00,198.03,198.33,198.02,198.24,9934.0,180.4949,180.7683,180.4858,180.6863,9934.0
2019-07-17 13:05:00,198.25,198.31,198.05,198.08,6410.0,180.6954,180.7501,180.5131,180.5405,6410.0
2019-07-17 13:10:00,198.14,198.19,197.97,198.12,2469.0,180.5951,180.6407,180.4402,180.5769,2469.0
2019-07-17 13:15:00,198.24,198.44,198.23,198.34,12941.0,180.6863,180.8686,180.6772,180.7774,12941.0
2019-07-17 13:20:00,198.34,198.5,198.3,198.34,8687.0,180.7774,180.9233,180.741,180.7774,8687.0
2019-07-17 13:25:00,198.3,198.3,198.04,198.07,7214.0,180.741,180.741,180.504,180.5313,7214.0
2019-07-17 13:30:00,198.01,198.07,197.92,197.93,4955.0,180.4767,180.5313,180.3946,180.4037,4955.0
2019-07-17 13:35:00,197.94,198.18,197.94,198.07,6416.0,180.4129,180.6316,180.4129,180.5313,6416.0
2019-07-17 13:40:00,198.11,198.24,198.1,198.24,2341.0,180.5678,180.6863,180.5587,180.6863,2341.0
2019-07-17 13:45:00,198.2,198.31,198.2,198.31,1442.0,180.6498,180.7501,180.6498,180.7501,1442.0
2019-07-17 13:50:00,198.28,198.59,198.26,198.55,5078.0,180.7228,181.0053,180.7045,180.9688,5078.0
2019-07-17 13:55:00,198.55,198.73,198.55,198.72,3773.0,180.9688,181.1329,180.9688,181.1238,3773.0
2019-07-17 14:00:00,198.68,198.7,198.62,198.64,3052.0,181.0873,181.1056,181.0326,181.0509,3052.0
2019-07-17 14:05:00,198.75,198.92,198.68,198.88,10284.0,181.1511,181.3061,181.0873,181.2696,10284.0
2019-07-17 14:10:00,198.83,198.9,198.74,198.87,6195.0,181.2241,181.2879,181.142,181.2605,6195.0
2019-07-17 14:15:00,198.71,198.93,198.71,198.86,9080.0,181.1147,181.3152,181.1147,181.2514,9080.0
2019-07-17 14:20:00,198.86,198.93,198.82,198.87,5164.0,181.2514,181.3152,181.2149,181.2605,5164.0
2019-07-17 14:25:00,198.9,198.91,198.81,198.88,5677.0,181.2879,181.297,181.2058,181.2696,5677.0
2019-07-17 14:30:00,198.89,198.92,198.83,198.9,4866.0,181.2787,181.3061,181.2241,181.2879,4866.0
2019-07-17 14:35:00,198.86,198.91,198.83,198.9,2427.0,181.2514,181.297,181.2241,181.2879,2427.0
2019-07-17 14:40:00,198.81,198.91,198.81,198.82,2184.0,181.2058,181.297,181.2058,181.2149,2184.0
2019-07-17 14:45:00,198.83,198.91,198.82,198.88,3884.0,181.2241,181.297,181.2149,181.2696,3884.0
2019-07-17 14:50:00,198.88,198.96,198.82,198.9,36039.0,181.2696,181.3425,181.2149,181.2879,36039.0
2019-07-17 14:55:00,198.88,199.0,198.87,198.99,4687.0,181.2696,181.379,181.2605,181.3699,4687.0
2019-07-17 15:00:00,198.91,198.92,198.77,198.9,3048.0,181.297,181.3061,181.1694,181.2879,3048.0
2019-07-17 15:05:00,198.91,199.2,198.87,199.2,5532.0,181.297,181.5613,181.2605,181.5613,5532.0
2019-07-17 15:10:00,199.16,199.23,199.01,199.07,5592.0,181.5248,181.5886,181.3881,181.4428,5592.0
2019-07-17 15:15:00,199.09,199.12,199.03,199.1,2017.0,181.461,181.4884,181.4063,181.4701,2017.0
2019-07-17 15:20:00,199.13,199.27,198.9,199.04,11192.0,181.4975,181.6251,181.2879,181.4155,11192.0
2019-07-17 15:25:00,199.03,199.16,199.02,199.1,5020.0,181.4063,181.5248,181.3972,181.4701,5020.0
2019-07-17 15:30:00,199.05,199.37,199.03,199.37,6819.0,181.4246,181.7162,181.4063,181.7162,6819.0
2019-07-17 15:35:00,199.33,199.5,199.33,199.44,8485.0,181.6798,181.8347,181.6798,181.78,8485.0
2019-07-17 15:40:00,199.44,199.59,199.34,199.53,10180.0,181.78,181.9168,181.6889,181.8621,10180.0
2019-07-17 15:45:00,199.51,199.8,199.5,199.5,15767.0,181.8438,182.1082,181.8347,181.8347,15767.0
2019-07-17 15:50:00,199.55,199.63,199.49,199.51,13133.0,181.8803,181.9532,181.8256,181.8438,13133.0
2019-07-17 15:55:00,199.49,199.51,199.15,199.3,34277.0,181.8256,181.8438,181.5157,181.6524,34277.0
2019-07-18 09:30:00,199.89,199.91,199.23,199.49,24779.0,182.1902,182.2084,181.5886,181.8256,24779.0
2019-07-18 09:35:00,199.55,199.75,199.33,199.66,9191.0,181.8803,182.0626,181.6798,181.9806,9191.0
2019-07-18 09:40:00,199.66,200.32,199.46,199.88,36236.0,181.9806,182.5821,181.7983,182.1811,36236.0
2019-07-18 09:45:00,199.76,199.8,199.41,199.62,4274.0,182.0717,182.1082,181.7527,181.9441,4274.0
2019-07-18 09:50:00,199.62,199.7,199.49,199.5,2582.0,181.9441,182.017,181.8256,181.8347,2582.0
2019-07-18 09:55:00,199.49,199.91,199.48,199.77,2962.0,181.8256,182.2084,181.8165,182.0808,2962.0
2019-07-18 10:00:00,199.87,200.0,199.82,199.87,1766.0,182.172,182.2904,182.1264,182.172,1766.0
2019-07-18 10:05:00,199.95,200.48,199.86,200.09,12550.0,182.2449,182.7279,182.1628,182.3725,12550.0
2019-07-18 10:10:00,200.1,200.22,199.84,200.08,2234.0,182.3816,182.491,182.1446,182.3634,2234.0
2019-07-18 10:15:00,200.0,200.0,199.83,199.83,2191.0,182.2904,182.2904,182.1355,182.1355,2191.0
2019-07-18 10:20:00,199.93,200.09,199.92,200.0,2966.0,182.2266,182.3725,182.2175,182.2904,2966.0
2019-07-18 10:25:00,200.08,200.26,199.95,199.95,5751.0,182.3634,182.5274,182.2449,182.2449,5751.0
2019-07-18 10:30:00,200.04,200.24,199.92,200.07,4091.0,182.3269,182.5092,182.2175,182.3543,4091.0
2019-07-18 10:35:00,200.18,200.29,200.11,200.25,2523.0,182.4545,182.5548,182.3907,182.5183,2523.0
2019-07-18 10:40:00,200.2,200.55,200.19,200.55,3860.0,182.4727,182.7917,182.4636,182.7917,3860.0
2019-07-18 10:45:00,200.57,200.69,200.49,200.68,2968.0,182.81,182.9194,182.7371,182.9102,2968.0
2019-07-18 10:50:00,200.68,200.74,200.34,200.41,4716.0,182.9102,182.9649,182.6003,182.6641,4716.0
2019-07-18 10:55:00,200.49,200.6,200.43,200.59,3252.0,182.7371,182.8373,182.6824,182.8282,3252.0
2019-07-18 11:00:00,200.63,200.69,200.57,200.69,1600.0,182.8647,182.9194,182.81,182.9194,1600.0
2019-07-18 11:05:00,200.65,200.8,200.5,200.78,8159.0,182.8829,183.0196,182.7462,183.0014,8159.0
2019-07-18 11:10:00,200.83,201.1,200.83,200.87,9909.0,183.047,183.293,183.047,183.0834,9909.0
2019-07-18 11:15:00,200.87,201.11,200.87,201.11,4625.0,183.0834,183.3022,183.0834,183.3022,4625.0
2019-07-18 11:20:00,201.07,201.13,200.9,200.94,2190.0,183.2657,183.3204,183.1108,183.1472,2190.0
2019-07-18 11:25:00,201.0,201.14,200.97,200.97,2721.0,183.2019,183.3295,183.1746,183.1746,2721.0
2019-07-18 11:30:00,201.03,201.03,200.68,200.68,3303.0,183.2292,183.2292,182.9102,182.9102,3303.0
2019-07-18 11:35:00,200.67,200.67,200.43,200.47,5428.0,182.9011,182.9011,182.6824,182.7188,5428.0
2019-07-18 11:40:00,200.51,200.51,200.28,200.34,5121.0,182.7553,182.7553,182.5457,182.6003,5121.0
2019-07-18 11:45:00,200.38,200.84,200.38,200.77,10913.0,182.6368,183.0561,182.6368,182.9923,10913.0
2019-07-18 11:50:00,200.78,200.85,200.66,200.66,2990.0,183.0014,183.0652,182.892,182.892,2990.0
2019-07-18 11:55:00,200.71,200.74,200.53,200.53,2115.0,182.9376,182.9649,182.7735,182.7735,2115.0
2019-07-18 12:00:00,200.46,200.67,200.39,200.57,2238.0,182.7097,182.9011,182.6459,182.81,2238.0
2019-07-18 12:05:00,200.57,200.72,200.57,200.66,3299.0,182.81,182.9467,182.81,182.892,3299.0
2019-07-18 12:10:00,200.74,200.98,200.74,200.98,3518.0,182.9649,183.1837,182.9649,183.1837,3518.0
2019-07-18 12:15:00,200.94,201.11,200.93,201.05,4281.0,183.1472,183.3022,183.1381,183.2475,4281.0
2019-07-18 12:20:00,201.02,201.27,201.0,201.27,1600.0,183.2201,183.448,183.2019,183.448,1600.0
2019-07-18 12:25:00,201.25,201.5,201.25,201.5,2988.0,183.4298,183.6576,183.4298,183.6576,2988.0
2019-07-18 12:30:00,201.54,201.89,201.49,201.89,8641.0,183.6941,184.0131,183.6485,184.0131,8641.0
2019-07-18 12:35:00,201.85,202.02,201.78,201.78,22821.0,183.9766,184.1316,183.9128,183.9128,22821.0
2019-07-18 12:40:00,201.75,201.77,201.5,201.55,4624.0,183.8855,183.9037,183.6576,183.7032,4624.0
2019-07-18 12:45:00,201.53,201.61,201.53,201.56,2595.0,183.685,183.7579,183.685,183.7123,2595.0
2019-07-18 12:50:00,201.6,201.6,201.26,201.26,1856.0,183.7488,183.7488,183.4389,183.4389,1856.0
2019-07-18 12:55:00,201.23,201.35,201.21,201.35,1545.0,183.4115,183.5209,183.3933,183.5209,1545.0
2019-07-18 13:00:00,201.36,201.71,201.3,201.6,7926.0,183.53,183.849,183.4753,183.7488,7926.0
2019-07-18 13:05:00,201.58,201.58,201.41,201.53,1055.0,183.7305,183.7305,183.5756,183.685,1055.0
2019-07-18 13:10:00,201.51,201.68,201.38,201.68,2550.0,183.6667,183.8217,183.5483,183.8217,2550.0
2019-07-18 13:15:00,201.7,201.83,201.65,201.81,3406.0,183.8399,183.9584,183.7943,183.9402,3406.0
2019-07-18 13:20:00,201.78,201.84,201.66,201.66,4086.0,183.9128,183.9675,183.8035,183.8035,4086.0
2019-07-18 13:25:00,201.73,201.78,201.63,201.63,1398.0,183.8673,183.9128,183.7761,183.7761,1398.0
2019-07-18 13:30:00,201.67,201.69,201.37,201.58,3952.0,183.8126,183.8308,183.5391,183.7305,3952.0
2019-07-18 13:35:00,201.64,201.82,201.64,201.81,3023.0,183.7852,183.9493,183.7852,183.9402,3023.0
2019-07-18 13:40:00,201.79,201.79,201.75,201.75,1752.0,183.9219,183.9219,183.8855,183.8855,1752.0
2019-07-18 13:45:00,201.71,201.74,201.59,201.59,4461.0,183.849,183.8764,183.7397,183.7397,4461.0
2019-07-18 13:50:00,201.63,201.67,201.61,201.63,2503.0,183.7761,183.8126,183.7579,183.7761,2503.0
2019-07-18 13:55:00,201.61,201.64,201.56,201.56,1348.0,183.7579,183.7852,183.7123,183.7123,1348.0
2019-07-18 14:00:00,201.56,201.77,201.56,201.73,2966.0,183.7123,183.9037,183.7123,183.8673,2966.0
2019-07-18 14:05:00,201.75,201.86,201.69,201.82,2242.0,183.8855,183.9858,183.8308,183.9493,2242.0
2019-07-18 14:10:00,201.79,202.34,201.79,202.33,10564.0,183.9219,184.4232,183.9219,184.4141,10564.0
2019-07-18 14:15:00,202.37,202.47,202.18,202.34,4488.0,184.4506,184.5417,184.2774,184.4232,4488.0
2019-07-18 14:20:00,202.36,202.6,202.34,202.52,4554.0,184.4415,184.6602,184.4232,184.5873,4554.0
2019-07-18 14:25:00,202.6,202.67,202.52,202.67,5111.0,184.6602,184.724,184.5873,184.724,5111.0
2019-07-18 14:30:00,202.67,202.67,202.38,202.57,5912.0,184.724,184.724,184.4597,184.6329,5912.0
2019-07-18 14:35:00,202.58,202.78,202.45,202.57,14149.0,184.642,184.8243,184.5235,184.6329,14149.0
2019-07-18 14:40:00,202.58,202.85,202.58,202.82,5741.0,184.642,184.8881,184.642,184.8607,5741.0
2019-07-18 14:45:00,202.78,202.86,202.73,202.74,4422.0,184.8243,184.8972,184.7787,184.7878,4422.0
2019-07-18 14:50:00,202.76,202.79,202.63,202.79,4244.0,184.8061,184.8334,184.6876,184.8334,4244.0
2019-07-18 14:55:00,202.77,202.88,202.61,202.88,7291.0,184.8152,184.9154,184.6693,184.9154,7291.0
2019-07-18 15:00:00,202.89,203.16,202.81,203.16,23131.0,184.9245,185.1706,184.8516,185.1706,23131.0
2019-07-18 15:05:00,203.13,203.15,202.8,202.98,7504.0,185.1433,185.1615,184.8425,185.0066,7504.0
2019-07-18 15:10:00,202.97,202.99,202.69,202.82,7497.0,184.9975,185.0157,184.7423,184.8607,7497.0
2019-07-18 15:15:00,202.85,202.85,202.58,202.58,5357.0,184.8881,184.8881,184.642,184.642,5357.0
2019-07-18 15:20:00,202.6,202.6,202.47,202.56,3981.0,184.6602,184.6602,184.5417,184.6238,3981.0
2019-07-18 15:25:00,202.56,202.69,202.47,202.63,6665.0,184.6238,184.7423,184.5417,184.6876,6665.0
2019-07-18 15:30:00,202.6,202.63,202.35,202.43,5899.0,184.6602,184.6876,184.4324,184.5053,5899.0
2019-07-18 15:35:00,202.42,202.67,202.41,202.66,9116.0,184.4962,184.724,184.487,184.7149,9116.0
2019-07-18 15:40:00,202.65,202.71,202.5,202.56,13000.0,184.7058,184.7605,184.5691,184.6238,13000.0
2019-07-18 15:45:00,202.55,202.55,202.37,202.42,11496.0,184.6147,184.6147,184.4506,184.4962,11496.0
2019-07-18 15:50:00,202.37,202.46,202.3,202.41,20239.0,184.4506,184.5326,184.3868,184.487,20239.0
2019-07-18 15:55:00,202.41,202.73,202.38,202.58,40289.0,184.487,184.7787,184.4597,184.642,40289.0
2019-07-19 09:30:00,202.45,203.77,202.45,203.27,36068.0,184.5235,185.7266,184.5235,185.2709,36068.0
2019-07-19 09:35:00,203.39,204.0,203.36,203.73,10621.0,185.3803,185.9363,185.3529,185.6902,10621.0
2019-07-19 09:40:00,203.65,203.69,203.23,203.5,9763.0,185.6173,185.6537,185.2344,185.4805,9763.0
2019-07-19 09:45:00,203.53,203.76,203.45,203.55,3410.0,185.5079,185.7175,185.435,185.5261,3410.0
2019-07-19 09:50:00,203.57,203.63,203.08,203.18,9922.0,185.5443,185.599,185.0977,185.1889,9922.0
2019-07-19 09:55:00,203.08,203.4,203.0,203.24,56056.0,185.0977,185.3894,185.0248,185.2436,56056.0
2019-07-19 10:00:00,203.14,203.25,202.74,202.78,5324.0,185.1524,185.2527,184.7878,184.8243,5324.0
2019-07-19 10:05:00,202.85,202.85,202.21,202.22,20877.0,184.8881,184.8881,184.3048,184.3139,20877.0
2019-07-19 10:10:00,202.22,202.83,202.21,202.39,9308.0,184.3139,184.8699,184.3048,184.4688,9308.0
2019-07-19 10:15:00,202.33,202.57,202.3,202.36,2270.0,184.4141,184.6329,184.3868,184.4415,2270.0
2019-07-19 10:20:00,202.29,202.29,201.92,202.04,2720.0,184.3777,184.3777,184.0404,184.1498,2720.0
2019-07-19 10:25:00,202.04,202.43,202.04,202.29,15979.0,184.1498,184.5053,184.1498,184.3777,15979.0
2019-07-19 10:30:00,202.25,202.64,202.24,202.37,6063.0,184.3412,184.6967,184.3321,184.4506,6063.0
2019-07-19 10:35:00,202.37,202.7,202.36,202.43,6038.0,184.4506,184.7514,184.4415,184.5053,6038.0
2019-07-19 10:40:00,202.35,202.43,202.15,202.28,4006.0,184.4324,184.5053,184.2501,184.3686,4006.0
2019-07-19 10:45:00,202.22,202.28,201.91,201.92,2725.0,184.3139,184.3686,184.0313,184.0404,2725.0
2019-07-19 10:50:00,201.92,202.36,201.91,202.3,6957.0,184.0404,184.4415,184.0313,184.3868,6957.0
2019-07-19 10:55:00,202.27,202.66,202.26,202.5,5071.0,184.3594,184.7149,184.3503,184.5691,5071.0
2019-07-19 11:00:00,202.43,202.52,202.2,202.2,3190.0,184.5053,184.5873,184.2956,184.2956,3190.0
2019-07-19 11:05:00,202.32,202.57,202.25,202.52,8040.0,184.405,184.6329,184.3412,184.5873,8040.0
2019-07-19 11:10:00,202.47,202.52,202.18,202.18,5114.0,184.5417,184.5873,184.2774,184.2774,5114.0
2019-07-19 11:15:00,202.24,202.24,202.07,202.19,3500.0,184.3321,184.3321,184.1772,184.2865,3500.0
2019-07-19 11:20:00,202.13,202.36,202.04,202.15,7689.0,184.2318,184.4415,184.1498,184.2501,7689.0
2019-07-19 11:25:00,202.12,202.41,202.05,202.37,5588.0,184.2227,184.487,184.1589,184.4506,5588.0
2019-07-19 11:30:00,202.4,202.45,202.29,202.38,9161.0,184.4779,184.5235,184.3777,184.4597,9161.0
2019-07-19 11:35:00,202.35,202.39,202.21,202.21,4105.0,184.4324,184.4688,184.3048,184.3048,4105.0
2019-07-19 11:40:00,202.14,202.38,202.09,202.25,9005.0,184.241,184.4597,184.1954,184.3412,9005.0
2019-07-19 11:45:00,202.25,202.29,202.15,202.26,2054.0,184.3412,184.3777,184.2501,184.3503,2054.0
2019-07-19 11:50:00,202.3,202.3,202.07,202.23,17728.0,184.3868,184.3868,184.1772,184.323,17728.0
2019-07-19 11:55:00,202.17,202.5,202.13,202.5,4230.0,184.2683,184.5691,184.2318,184.5691,4230.0
2019-07-19 12:00:00,202.48,202.72,202.48,202.72,2373.0,184.5509,184.7696,184.5509,184.7696,2373.0
2019-07-19 12:05:00,202.63,202.97,202.63,202.93,7664.0,184.6876,184.9975,184.6876,184.961,7664.0
2019-07-19 12:10:00,202.92,202.96,202.64,202.68,2975.0,184.9519,184.9883,184.6967,184.7331,2975.0
2019-07-19 12:15:00,202.67,202.73,202.43,202.43,2530.0,184.724,184.7787,184.5053,184.5053,2530.0
2019-07-19 12:20:00,202.48,202.48,202.23,202.31,1400.0,184.5509,184.5509,184.323,184.3959,1400.0
2019-07-19 12:25:00,202.31,202.79,202.31,202.64,11408.0,184.3959,184.8334,184.3959,184.6967,11408.0
2019-07-19 12:30:00,202.52,202.52,202.47,202.52,400.0,184.5873,184.5873,184.5417,184.5873,400.0
2019-07-19 12:35:00,202.57,202.59,202.4,202.42,2488.0,184.6329,184.6511,184.4779,184.4962,2488.0
2019-07-19 12:40:00,202.44,202.68,202.44,202.58,4581.0,184.5144,184.7331,184.5144,184.642,4581.0
2019-07-19 12:45:00,202.58,202.7,202.55,202.7,1300.0,184.642,184.7514,184.6147,184.7514,1300.0
2019-07-19 12:50:00,202.72,202.74,202.68,202.72,1200.0,184.7696,184.7878,184.7331,184.7696,1200.0
2019-07-19 12:55:00,202.69,202.74,202.62,202.63,2825.0,184.7423,184.7878,184.6785,184.6876,2825.0
2019-07-19 13:00:00,202.63,202.79,202.63,202.7,3265.0,184.6876,184.8334,184.6876,184.7514,3265.0
2019-07-19 13:05:00,202.61,202.77,202.57,202.77,3100.0,184.6693,184.8152,184.6329,184.8152,3100.0
2019-07-19 13:10:00,202.65,202.86,202.65,202.8,3488.0,184.7058,184.8972,184.7058,184.8425,3488.0
2019-07-19 13:15:00,202.8,202.81,202.64,202.64,2550.0,184.8425,184.8516,184.6967,184.6967,2550.0
2019-07-19 13:20:00,202.66,202.66,202.51,202.54,5042.0,184.7149,184.7149,184.5782,184.6055,5042.0
2019-07-19 13:25:00,202.47,202.68,202.47,202.68,3215.0,184.5417,184.7331,184.5417,184.7331,3215.0
2019-07-19 13:30:00,202.66,202.66,202.47,202.61,3447.0,184.7149,184.7149,184.5417,184.6693,3447.0
2019-07-19 13:35:00,202.56,202.58,202.45,202.45,2705.0,184.6238,184.642,184.5235,184.5235,2705.0
2019-07-19 13:40:00,202.51,202.59,202.35,202.39,3400.0,184.5782,184.6511,184.4324,184.4688,3400.0
2019-07-19 13:45:00,202.36,202.38,202.26,202.35,3107.0,184.4415,184.4597,184.3503,184.4324,3107.0
2019-07-19 13:50:00,202.38,202.56,202.33,202.56,5244.0,184.4597,184.6238,184.4141,184.6238,5244.0
2019-07-19 13:55:00,202.53,202.57,202.35,202.49,5679.0,184.5964,184.6329,184.4324,184.56,5679.0
2019-07-19 14:00:00,202.43,202.65,202.43,202.61,1710.0,184.5053,184.7058,184.5053,184.6693,1710.0
2019-07-19 14:05:00,202.56,202.58,202.22,202.26,9825.0,184.6238,184.642,184.3139,184.3503,9825.0
2019-07-19 14:10:00,202.23,202.29,202.14,202.2,22915.0,184.323,184.3777,184.241,184.2956,22915.0
2019-07-19 14:15:00,202.24,202.24,201.93,202.09,7614.0,184.3321,184.3321,184.0496,184.1954,7614.0
2019-07-19 14:20:00,202.14,202.26,201.9,201.98,61426.0,184.241,184.3503,184.0222,184.0951,61426.0
2019-07-19 14:25:00,201.92,202.03,201.54,201.66,4073.0,184.0404,184.1407,183.6941,183.8035,4073.0
2019-07-19 14:30:00,201.6,202.04,201.6,201.65,9329.0,183.7488,184.1498,183.7488,183.7943,9329.0
2019-07-19 14:35:00,201.64,201.64,201.41,201.63,6194.0,183.7852,183.7852,183.5756,183.7761,6194.0
2019-07-19 14:40:00,201.63,201.81,201.54,201.81,7742.0,183.7761,183.9402,183.6941,183.9402,7742.0
2019-07-19 14:45:00,201.75,201.75,201.62,201.62,2538.0,183.8855,183.8855,183.767,183.767,2538.0
2019-07-19 14:50:00,201.64,201.73,201.63,201.65,3950.0,183.7852,183.8673,183.7761,183.7943,3950.0
2019-07-19 14:55:00,201.61,201.61,201.44,201.61,2938.0,183.7579,183.7579,183.6029,183.7579,2938.0
2019-07-19 15:00:00,201.67,201.7,201.49,201.52,5640.0,183.8126,183.8399,183.6485,183.6759,5640.0
2019-07-19 15:05:00,201.46,201.65,201.45,201.54,13423.0,183.6212,183.7943,183.6121,183.6941,13423.0
2019-07-19 15:10:00,201.55,201.55,201.37,201.5,6006.0,183.7032,183.7032,183.5391,183.6576,6006.0
2019-07-19 15:15:00,201.52,201.56,201.19,201.22,4716.0,183.6759,183.7123,183.3751,183.4024,4716.0
2019-07-19 15:20:00,201.18,201.42,200.94,201.25,24790.0,183.366,183.5847,183.1472,183.4298,24790.0
2019-07-19 15:25:00,201.23,201.32,201.09,201.31,9088.0,183.4115,183.4936,183.2839,183.4845,9088.0
2019-07-19 15:30:00,201.32,201.75,201.24,201.75,12007.0,183.4936,183.8855,183.4207,183.8855,12007.0
2019-07-19 15:35:00,201.76,201.84,201.65,201.78,9780.0,183.8946,183.9675,183.7943,183.9128,9780.0
2019-07-19 15:40:00,201.8,201.86,201.6,201.84,8308.0,183.9311,183.9858,183.7488,183.9675,8308.0
2019-07-19 15:45:00,201.81,201.86,201.68,201.77,14024.0,183.9402,183.9858,183.8217,183.9037,14024.0
2019-07-19 15:50:00,201.78,202.1,201.74,201.97,27732.0,183.9128,184.2045,183.8764,184.086,27732.0
2019-07-19 15:55:00,201.93,201.94,201.52,201.52,66376.0,184.0496,184.0587,183.6759,183.6759,66376.0
2019-07-22 09:30:00,202.17,203.56,202.09,202.09,19107.0,184.2683,185.5352,184.1954,184.1954,19107.0
2019-07-22 09:35:00,202.22,202.32,201.38,201.7,7058.0,184.3139,184.405,183.5483,183.8399,7058.0
2019-07-22 09:40:00,201.52,202.08,201.51,202.04,5187.0,183.6759,184.1863,183.6667,184.1498,5187.0
2019-07-22 09:45:00,202.05,202.52,201.6,201.74,6943.0,184.1589,184.5873,183.7488,183.8764,6943.0
2019-07-22 09:50:00,201.7,202.0,201.58,202.0,4391.0,183.8399,184.1134,183.7305,184.1134,4391.0
2019-07-22 09:55:00,201.88,201.88,201.67,201.87,3960.0,184.004,184.004,183.8126,183.9949,3960.0
2019-07-22 10:00:00,201.76,201.84,201.48,201.48,6550.0,183.8946,183.9675,183.6394,183.6394,6550.0
2019-07-22 10:05:00,201.53,201.53,201.33,201.48,2933.0,183.685,183.685,183.5027,183.6394,2933.0
2019-07-22 10:10:00,201.52,201.57,201.45,201.47,2270.0,183.6759,183.7214,183.6121,183.6303,2270.0
2019-07-22 10:15:00,201.5,201.56,201.27,201.34,7084.0,183.6576,183.7123,183.448,183.5118,7084.0
2019-07-22 10:20:00,201.33,201.33,201.08,201.08,4014.0,183.5027,183.5027,183.2748,183.2748,4014.0
2019-07-22 10:25:00,201.08,201.16,200.85,201.16,12553.0,183.2748,183.3477,183.0652,183.3477,12553.0
2019-07-22 10:30:00,201.16,201.16,200.69,200.72,12251.0,183.3477,183.3477,182.9194,182.9467,12251.0
2019-07-22 10:35:00,200.71,200.84,200.62,200.8,8958.0,182.9376,183.0561,182.8556,183.0196,8958.0
2019-07-22 10:40:00,200.79,200.79,199.69,199.81,12280.0,183.0105,183.0105,182.0079,182.1173,12280.0
2019-07-22 10:45:00,199.67,199.73,199.03,199.03,21018.0,181.9897,182.0444,181.4063,181.4063,21018.0
2019-07-22 10:50:00,199.09,199.28,198.89,199.14,15331.0,181.461,181.6342,181.2787,181.5066,15331.0
2019-07-22 10:55:00,199.09,199.31,198.92,199.27,8990.0,181.461,181.6615,181.3061,181.6251,8990.0
2019-07-22 11:00:00,199.31,199.9,199.3,199.9,4173.0,181.6615,182.1993,181.6524,182.1993,4173.0
2019-07-22 11:05:00,199.89,200.19,199.89,199.97,5945.0,182.1902,182.4636,182.1902,182.2631,5945.0
2019-07-22 11:10:00,200.02,200.19,199.8,200.16,5315.0,182.3087,182.4636,182.1082,182.4363,5315.0
2019-07-22 11:15:00,200.11,200.11,199.8,199.8,10786.0,182.3907,182.3907,182.1082,182.1082,10786.0
2019-07-22 11:20:00,199.61,199.81,199.42,199.48,5484.0,181.935,182.1173,181.7618,181.8165,5484.0
2019-07-22 11:25:00,199.44,199.76,199.44,199.67,5000.0,181.78,182.0717,181.78,181.9897,5000.0
2019-07-22 11:30:00,199.65,199.83,199.61,199.71,6850.0,181.9714,182.1355,181.935,182.0261,6850.0
2019-07-22 11:35:00,199.75,199.9,199.57,199.84,8044.0,182.0626,182.1993,181.8985,182.1446,8044.0
2019-07-22 11:40:00,199.84,199.94,199.77,199.77,4295.0,182.1446,182.2358,182.0808,182.0808,4295.0
2019-07-22 11:45:00,199.78,199.95,199.46,199.91,10183.0,182.0899,182.2449,181.7983,182.2084,10183.0
2019-07-22 11:50:00,199.91,200.36,199.85,200.36,4313.0,182.2084,182.6186,182.1537,182.6186,4313.0
2019-07-22 11:55:00,200.44,200.5,200.31,200.43,2866.0,182.6915,182.7462,182.573,182.6824,2866.0
2019-07-22 12:00:00,200.46,200.57,200.38,200.54,2235.0,182.7097,182.81,182.6368,182.7826,2235.0
2019-07-22 12:05:00,200.59,200.7,200.59,200.64,2800.0,182.8282,182.9285,182.8282,182.8738,2800.0
2019-07-22 12:10:00,200.66,200.94,200.62,200.9,2361.0,182.892,183.1472,182.8556,183.1108,2361.0
2019-07-22 12:15:00,200.98,201.53,200.98,201.41,14609.0,183.1837,183.685,183.1837,183.5756,14609.0
2019-07-22 12:20:00,201.46,201.57,201.35,201.57,1798.0,183.6212,183.7214,183.5209,183.7214,1798.0
2019-07-22 12:25:00,201.63,201.7,201.45,201.49,5834.0,183.7761,183.8399,183.6121,183.6485,5834.0
2019-07-22 12:30:00,201.54,201.69,201.54,201.65,2884.0,183.6941,183.8308,183.6941,183.7943,2884.0
2019-07-22 12:35:00,201.68,201.94,201.53,201.78,17332.0,183.8217,184.0587,183.685,183.9128,17332.0
2019-07-22 12:40:00,201.77,202.27,201.7,202.27,3006.0,183.9037,184.3594,183.8399,184.3594,3006.0
2019-07-22 12:45:00,202.23,202.45,202.15,202.42,6241.0,184.323,184.5235,184.2501,184.4962,6241.0
2019-07-22 12:50:00,202.46,202.69,202.44,202.47,5726.0,184.5326,184.7423,184.5144,184.5417,5726.0
2019-07-22 12:55:00,202.48,202.84,202.48,202.84,8480.0,184.5509,184.879,184.5509,184.879,8480.0
2019-07-22 13:00:00,202.81,202.97,202.48,202.71,9477.0,184.8516,184.9975,184.5509,184.7605,9477.0
2019-07-22 13:05:00,202.74,202.82,202.63,202.79,5373.0,184.7878,184.8607,184.6876,184.8334,5373.0
2019-07-22 13:10:00,202.85,203.26,202.72,203.08,22869.0,184.8881,185.2618,184.7696,185.0977,22869.0
2019-07-22 13:15:00,203.1,203.1,202.42,202.53,11018.0,185.116,185.116,184.4962,184.5964,11018.0
2019-07-22 13:20:00,202.53,202.61,202.36,202.53,6832.0,184.5964,184.6693,184.4415,184.5964,6832.0
2019-07-22 13:25:00,202.61,202.82,202.54,202.58,6272.0,184.6693,184.8607,184.6055,184.642,6272.0
2019-07-22 13:30:00,202.5,202.75,202.34,202.52,8135.0,184.5691,184.7969,184.4232,184.5873,8135.0
2019-07-22 13:35:00,202.52,202.63,202.44,202.58,4881.0,184.5873,184.6876,184.5144,184.642,4881.0
2019-07-22 13:40:00,202.59,202.67,202.44,202.67,3375.0,184.6511,184.724,184.5144,184.724,3375.0
2019-07-22 13:45:00,202.62,202.86,202.58,202.69,6612.0,184.6785,184.8972,184.642,184.7423,6612.0
2019-07-22 13:50:00,202.71,202.74,202.65,202.71,2813.0,184.7605,184.7878,184.7058,184.7605,2813.0
2019-07-22 13:55:00,202.68,202.68,202.08,202.12,19656.0,184.7331,184.7331,184.1863,184.2227,19656.0
2019-07-22 14:00:00,202.12,202.23,201.94,201.99,4806.0,184.2227,184.323,184.0587,184.1042,4806.0
2019-07-22 14:05:00,202.0,202.12,201.89,201.9,8380.0,184.1134,184.2227,184.0131,184.0222,8380.0
2019-07-22 14:10:00,201.89,202.04,201.85,201.88,4457.0,184.0131,184.1498,183.9766,184.004,4457.0
2019-07-22 14:15:00,201.89,202.01,201.87,201.91,3200.0,184.0131,184.1225,183.9949,184.0313,3200.0
2019-07-22 14:20:00,201.96,202.02,201.76,201.78,4641.0,184.0769,184.1316,183.8946,183.9128,4641.0
2019-07-22 14:25:00,201.83,201.83,201.63,201.67,4251.0,183.9584,183.9584,183.7761,183.8126,4251.0
2019-07-22 14:30:00,201.66,201.69,201.59,201.66,9189.0,183.8035,183.8308,183.7397,183.8035,9189.0
2019-07-22 14:35:00,201.66,201.72,201.48,201.69,9412.0,183.8035,183.8581,183.6394,183.8308,9412.0
2019-07-22 14:40:00,201.66,201.71,201.42,201.42,7830.0,183.8035,183.849,183.5847,183.5847,7830.0
2019-07-22 14:45:00,201.34,201.34,201.18,201.3,6868.0,183.5118,183.5118,183.366,183.4753,6868.0
2019-07-22 14:50:00,201.33,201.41,201.29,201.41,3847.0,183.5027,183.5756,183.4662,183.5756,3847.0
2019-07-22 14:55:00,201.39,201.58,201.36,201.58,3998.0,183.5574,183.7305,183.53,183.7305,3998.0
2019-07-22 15:00:00,201.61,202.02,201.59,201.83,9980.0,183.7579,184.1316,183.7397,183.9584,9980.0
2019-07-22 15:05:00,201.84,201.88,201.6,201.67,8964.0,183.9675,184.004,183.7488,183.8126,8964.0
2019-07-22 15:10:00,201.67,201.79,201.64,201.77,5958.0,183.8126,183.9219,183.7852,183.9037,5958.0
2019-07-22 15:15:00,201.79,201.81,201.41,201.5,10118.0,183.9219,183.9402,183.5756,183.6576,10118.0
2019-07-22 15:20:00,201.54,201.55,201.29,201.34,7060.0,183.6941,183.7032,183.4662,183.5118,7060.0
2019-07-22 15:25:00,201.35,201.59,201.35,201.57,7445.0,183.5209,183.7397,183.5209,183.7214,7445.0
2019-07-22 15:30:00,201.62,201.62,201.1,201.15,6403.0,183.767,183.767,183.293,183.3386,6403.0
2019-07-22 15:35:00,201.17,201.19,200.93,200.93,10451.0,183.3568,183.3751,183.1381,183.1381,10451.0
2019-07-22 15:40:00,200.95,201.1,200.87,201.01,12609.0,183.1563,183.293,183.0834,183.211,12609.0
2019-07-22 15:45:00,201.02,201.14,200.92,201.06,17701.0,183.2201,183.3295,183.129,183.2566,17701.0
2019-07-22 15:50:00,201.1,201.39,201.07,201.34,21581.0,183.293,183.5574,183.2657,183.5118,21581.0
2019-07-22 15:55:00,201.38,201.44,201.18,201.24,41422.0,183.5483,183.6029,183.366,183.4207,41422.0
2019-07-23 09:30:00,201.15,201.99,200.74,200.86,18402.0,183.3386,184.1042,182.9649,183.0743,18402.0
2019-07-23 09:35:00,200.86,201.64,200.79,201.64,5155.0,183.0743,183.7852,183.0105,183.7852,5155.0
2019-07-23 09:40:00,201.74,201.96,201.35,201.72,18140.0,183.8764,184.0769,183.5209,183.8581,18140.0
2019-07-23 09:45:00,201.68,201.68,201.32,201.53,12886.0,183.8217,183.8217,183.4936,183.685,12886.0
2019-07-23 09:50:00,201.59,201.64,201.37,201.37,4841.0,183.7397,183.7852,183.5391,183.5391,4841.0
2019-07-23 09:55:00,201.4,201.6,201.04,201.58,3601.0,183.5665,183.7488,183.2384,183.7305,3601.0
2019-07-23 10:00:00,201.47,201.48,201.14,201.34,6588.0,183.6303,183.6394,183.3295,183.5118,6588.0
2019-07-23 10:05:00,201.25,201.7,201.25,201.65,10810.0,183.4298,183.8399,183.4298,183.7943,10810.0
2019-07-23 10:10:00,201.65,201.73,201.63,201.7,4490.0,183.7943,183.8673,183.7761,183.8399,4490.0
2019-07-23 10:15:00,201.65,201.74,201.45,201.68,7700.0,183.7943,183.8764,183.6121,183.8217,7700.0
2019-07-23 10:20:00,201.7,201.81,201.65,201.78,3186.0,183.8399,183.9402,183.7943,183.9128,3186.0
2019-07-23 10:25:00,201.73,202.78,201.73,202.54,17333.0,183.8673,184.8243,183.8673,184.6055,17333.0
2019-07-23 10:30:00,202.61,202.89,202.49,202.89,6884.0,184.6693,184.9245,184.56,184.9245,6884.0
2019-07-23 10:35:00,202.84,203.1,202.8,202.93,9653.0,184.879,185.116,184.8425,184.961,9653.0
2019-07-23 10:40:00,202.81,203.19,202.8,203.09,10401.0,184.8516,185.198,184.8425,185.1068,10401.0
2019-07-23 10:45:00,202.99,203.0,202.57,202.62,7186.0,185.0157,185.0248,184.6329,184.6785,7186.0
2019-07-23 10:50:00,202.62,202.73,202.52,202.72,3171.0,184.6785,184.7787,184.5873,184.7696,3171.0
2019-07-23 10:55:00,202.75,202.83,202.55,202.55,4313.0,184.7969,184.8699,184.6147,184.6147,4313.0
2019-07-23 11:00:00,202.5,202.56,202.23,202.23,5290.0,184.5691,184.6238,184.323,184.323,5290.0
2019-07-23 11:05:00,202.23,202.35,202.2,202.3,4633.0,184.323,184.4324,184.2956,184.3868,4633.0
2019-07-23 11:10:00,202.31,202.6,202.27,202.6,5550.0,184.3959,184.6602,184.3594,184.6602,5550.0
2019-07-23 11:15:00,202.64,202.96,202.63,202.96,2198.0,184.6967,184.9883,184.6876,184.9883,2198.0
2019-07-23 11:20:00,202.95,202.95,202.8,202.89,5404.0,184.9792,184.9792,184.8425,184.9245,5404.0
2019-07-23 11:25:00,202.88,202.97,202.6,202.84,2990.0,184.9154,184.9975,184.6602,184.879,2990.0
2019-07-23 11:30:00,202.84,202.85,202.77,202.77,2220.0,184.879,184.8881,184.8152,184.8152,2220.0
2019-07-23 11:35:00,202.77,202.87,202.61,202.65,2760.0,184.8152,184.9063,184.6693,184.7058,2760.0
2019-07-23 11:40:00,202.6,202.63,202.33,202.58,2795.0,184.6602,184.6876,184.4141,184.642,2795.0
2019-07-23 11:45:00,202.6,202.6,202.42,202.57,1748.0,184.6602,184.6602,184.4962,184.6329,1748.0
2019-07-23 11:50:00,202.58,202.7,202.57,202.68,2210.0,184.642,184.7514,184.6329,184.7331,2210.0
2019-07-23 11:55:00,202.71,202.78,202.71,202.75,4218.0,184.7605,184.8243,184.7605,184.7969,4218.0
2019-07-23 12:00:00,202.78,202.8,202.69,202.74,2605.0,184.8243,184.8425,184.7423,184.7878,2605.0
2019-07-23 12:05:00,202.71,202.74,202.64,202.64,2071.0,184.7605,184.7878,184.6967,184.6967,2071.0
2019-07-23 12:10:00,202.62,202.76,202.61,202.76,4300.0,184.6785,184.8061,184.6693,184.8061,4300.0
2019-07-23 12:15:00,202.76,202.91,202.74,202.88,1726.0,184.8061,184.9428,184.7878,184.9154,1726.0
2019-07-23 12:20:00,202.86,202.86,202.69,202.7,3300.0,184.8972,184.8972,184.7423,184.7514,3300.0
2019-07-23 12:25:00,202.69,202.7,202.66,202.68,700.0,184.7423,184.7514,184.7149,184.7331,700.0
2019-07-23 12:30:00,202.64,202.67,202.53,202.62,2674.0,184.6967,184.724,184.5964,184.6785,2674.0
2019-07-23 12:35:00,202.63,202.67,202.48,202.54,3697.0,184.6876,184.724,184.5509,184.6055,3697.0
2019-07-23 12:40:00,202.51,202.57,202.42,202.56,4366.0,184.5782,184.6329,184.4962,184.6238,4366.0
2019-07-23 12:45:00,202.53,202.7,202.53,202.66,1864.0,184.5964,184.7514,184.5964,184.7149,1864.0
2019-07-23 12:50:00,202.69,202.76,202.69,202.74,1979.0,184.7423,184.8061,184.7423,184.7878,1979.0
2019-07-23 12:55:00,202.73,202.76,202.67,202.71,1933.0,184.7787,184.8061,184.724,184.7605,1933.0
2019-07-23 13:00:00,202.69,202.69,202.33,202.34,3634.0,184.7423,184.7423,184.4141,184.4232,3634.0
2019-07-23 13:05:00,202.38,202.38,201.91,201.91,3397.0,184.4597,184.4597,184.0313,184.0313,3397.0
2019-07-23 13:10:00,201.9,202.14,201.9,202.12,2827.0,184.0222,184.241,184.0222,184.2227,2827.0
2019-07-23 13:15:00,202.1,202.14,202.04,202.09,4073.0,184.2045,184.241,184.1498,184.1954,4073.0
2019-07-23 13:20:00,202.07,202.18,202.07,202.13,2030.0,184.1772,184.2774,184.1772,184.2318,2030.0
2019-07-23 13:25:00,202.13,202.13,201.85,201.89,1685.0,184.2318,184.2318,183.9766,184.0131,1685.0
2019-07-23 13:30:00,201.88,202.01,201.88,201.96,4974.0,184.004,184.1225,184.004,184.0769,4974.0
2019-07-23 13:35:00,201.99,202.25,201.98,202.09,4233.0,184.1042,184.3412,184.0951,184.1954,4233.0
2019-07-23 13:40:00,202.11,202.47,202.09,202.43,5480.0,184.2136,184.5417,184.1954,184.5053,5480.0
2019-07-23 13:45:00,202.48,202.48,202.22,202.4,4798.0,184.5509,184.5509,184.3139,184.4779,4798.0
2019-07-23 13:50:00,202.34,202.34,202.14,202.23,2299.0,184.4232,184.4232,184.241,184.323,2299.0
2019-07-23 13:55:00,202.2,202.43,202.19,202.34,2198.0,184.2956,184.5053,184.2865,184.4232,2198.0
2019-07-23 14:00:00,202.42,202.47,202.25,202.25,3315.0,184.4962,184.5417,184.3412,184.3412,3315.0
2019-07-23 14:05:00,202.29,202.37,202.26,202.26,2025.0,184.3777,184.4506,184.3503,184.3503,2025.0
2019-07-23 14:10:00,202.22,202.3,202.18,202.25,2500.0,184.3139,184.3868,184.2774,184.3412,2500.0
2019-07-23 14:15:00,202.28,202.32,202.27,202.3,2412.0,184.3686,184.405,184.3594,184.3868,2412.0
2019-07-23 14:20:00,202.33,202.4,202.24,202.24,2711.0,184.4141,184.4779,184.3321,184.3321,2711.0
2019-07-23 14:25:00,202.23,202.35,202.16,202.29,3032.0,184.323,184.4324,184.2592,184.3777,3032.0
2019-07-23 14:30:00,202.29,202.33,202.12,202.13,2644.0,184.3777,184.4141,184.2227,184.2318,2644.0
2019-07-23 14:35:00,202.14,202.33,202.14,202.33,2096.0,184.241,184.4141,184.241,184.4141,2096.0
2019-07-23 14:40:00,202.3,202.39,202.25,202.36,3363.0,184.3868,184.4688,184.3412,184.4415,3363.0
2019-07-23 14:45:00,202.35,202.49,202.31,202.48,3315.0,184.4324,184.56,184.3959,184.5509,3315.0
2019-07-23 14:50:00,202.45,202.56,202.4,202.46,3039.0,184.5235,184.6238,184.4779,184.5326,3039.0
2019-07-23 14:55:00,202.44,202.46,202.36,202.4,2000.0,184.5144,184.5326,184.4415,184.4779,2000.0
2019-07-23 15:00:00,202.44,202.52,202.38,202.38,3700.0,184.5144,184.5873,184.4597,184.4597,3700.0
2019-07-23 15:05:00,202.41,202.48,202.41,202.44,4625.0,184.487,184.5509,184.487,184.5144,4625.0
2019-07-23 15:10:00,202.39,202.46,202.39,202.39,3590.0,184.4688,184.5326,184.4688,184.4688,3590.0
2019-07-23 15:15:00,202.36,202.41,202.24,202.35,4752.0,184.4415,184.487,184.3321,184.4324,4752.0
2019-07-23 15:20:00,202.36,202.42,202.34,202.38,2834.0,184.4415,184.4962,184.4232,184.4597,2834.0
2019-07-23 15:25:00,202.33,202.41,202.23,202.29,4581.0,184.4141,184.487,184.323,184.3777,4581.0
2019-07-23 15:30:00,202.3,202.38,202.18,202.18,4980.0,184.3868,184.4597,184.2774,184.2774,4980.0
2019-07-23 15:35:00,202.24,202.24,202.11,202.17,4713.0,184.3321,184.3321,184.2136,184.2683,4713.0
2019-07-23 15:40:00,202.17,202.27,202.16,202.24,7975.0,184.2683,184.3594,184.2592,184.3321,7975.0
2019-07-23 15:45:00,202.24,202.3,202.07,202.09,10411.0,184.3321,184.3868,184.1772,184.1954,10411.0
2019-07-23 15:50:00,202.07,202.18,201.98,202.07,10102.0,184.1772,184.2774,184.0951,184.1772,10102.0
2019-07-23 15:55:00,202.15,202.36,201.98,202.28,24543.0,184.2501,184.4415,184.0951,184.3686,24543.0
2019-07-24 09:30:00,201.93,202.0,201.32,202.0,9247.0,184.0496,184.1134,183.4936,184.1134,9247.0
2019-07-24 09:35:00,202.16,202.89,201.41,201.41,5105.0,184.2592,184.9245,183.5756,183.5756,5105.0
2019-07-24 09:40:00,201.62,202.06,201.62,201.97,2773.0,183.767,184.168,183.767,184.086,2773.0
2019-07-24 09:45:00,202.32,202.32,201.73,202.02,4455.0,184.405,184.405,183.8673,184.1316,4455.0
2019-07-24 09:50:00,202.06,202.18,201.85,201.97,1557.0,184.168,184.2774,183.9766,184.086,1557.0
2019-07-24 09:55:00,201.99,201.99,201.76,201.83,863.0,184.1042,184.1042,183.8946,183.9584,863.0
2019-07-24 10:00:00,201.75,201.82,201.65,201.75,2619.0,183.8855,183.9493,183.7943,183.8855,2619.0
2019-07-24 10:05:00,201.58,201.74,201.48,201.7,2296.0,183.7305,183.8764,183.6394,183.8399,2296.0
2019-07-24 10:10:00,201.75,201.76,201.4,201.53,2937.0,183.8855,183.8946,183.5665,183.685,2937.0
2019-07-24 10:15:00,201.53,201.72,201.4,201.72,890.0,183.685,183.8581,183.5665,183.8581,890.0
2019-07-24 10:20:00,201.74,202.18,201.73,202.18,1722.0,183.8764,184.2774,183.8673,184.2774,1722.0
2019-07-24 10:25:00,202.19,202.34,202.03,202.03,5848.0,184.2865,184.4232,184.1407,184.1407,5848.0
2019-07-24 10:30:00,202.09,202.11,201.97,202.07,2651.0,184.1954,184.2136,184.086,184.1772,2651.0
2019-07-24 10:35:00,202.16,202.43,202.16,202.43,2210.0,184.2592,184.5053,184.2592,184.5053,2210.0
2019-07-24 10:40:00,202.3,202.42,202.16,202.29,2605.0,184.3868,184.4962,184.2592,184.3777,2605.0
2019-07-24 10:45:00,202.34,202.61,202.33,202.61,5978.0,184.4232,184.6693,184.4141,184.6693,5978.0
2019-07-24 10:50:00,202.45,202.5,201.99,202.26,4483.0,184.5235,184.5691,184.1042,184.3503,4483.0
2019-07-24 10:55:00,202.29,202.53,202.25,202.44,3600.0,184.3777,184.5964,184.3412,184.5144,3600.0
2019-07-24 11:00:00,202.46,202.46,201.99,202.11,5000.0,184.5326,184.5326,184.1042,184.2136,5000.0
2019-07-24 11:05:00,202.17,202.34,201.88,202.06,8797.0,184.2683,184.4232,184.004,184.168,8797.0
2019-07-24 11:10:00,202.09,202.41,202.08,202.2,4472.0,184.1954,184.487,184.1863,184.2956,4472.0
2019-07-24 11:15:00,202.21,202.5,202.2,202.21,2658.0,184.3048,184.5691,184.2956,184.3048,2658.0
2019-07-24 11:20:00,202.32,202.32,201.99,202.07,1300.0,184.405,184.405,184.1042,184.1772,1300.0
2019-07-24 11:25:00,202.04,202.05,201.71,201.71,1697.0,184.1498,184.1589,183.849,183.849,1697.0
2019-07-24 11:30:00,201.77,201.79,201.59,201.61,1110.0,183.9037,183.9219,183.7397,183.7579,1110.0
2019-07-24 11:35:00,201.6,202.06,201.59,202.05,5225.0,183.7488,184.168,183.7397,184.1589,5225.0
2019-07-24 11:40:00,201.95,202.03,201.91,201.96,1903.0,184.0678,184.1407,184.0313,184.0769,1903.0
2019-07-24 11:45:00,202.04,202.15,201.99,202.13,3600.0,184.1498,184.2501,184.1042,184.2318,3600.0
2019-07-24 11:50:00,202.18,202.18,201.94,202.17,3958.0,184.2774,184.2774,184.0587,184.2683,3958.0
2019-07-24 11:55:00,202.18,202.21,202.03,202.05,2350.0,184.2774,184.3048,184.1407,184.1589,2350.0
2019-07-24 12:00:00,202.06,202.18,202.0,202.18,2700.0,184.168,184.2774,184.1134,184.2774,2700.0
2019-07-24 12:05:00,202.1,202.17,202.07,202.15,1935.0,184.2045,184.2683,184.1772,184.2501,1935.0
2019-07-24 12:10:00,202.06,202.43,202.06,202.33,4309.0,184.168,184.5053,184.168,184.4141,4309.0
2019-07-24 12:15:00,202.32,202.38,202.12,202.12,5878.0,184.405,184.4597,184.2227,184.2227,5878.0
2019-07-24 12:20:00,202.16,202.54,202.1,202.54,10338.0,184.2592,184.6055,184.2045,184.6055,10338.0
2019-07-24 12:25:00,202.51,202.63,202.47,202.56,2456.0,184.5782,184.6876,184.5417,184.6238,2456.0
2019-07-24 12:30:00,202.58,202.66,202.33,202.66,7868.0,184.642,184.7149,184.4141,184.7149,7868.0
2019-07-24 12:35:00,202.62,202.92,202.58,202.71,6783.0,184.6785,184.9519,184.642,184.7605,6783.0
2019-07-24 12:40:00,202.76,202.98,202.71,202.97,3146.0,184.8061,185.0066,184.7605,184.9975,3146.0
2019-07-24 12:45:00,203.05,203.07,202.9,202.98,3150.0,185.0704,185.0886,184.9337,185.0066,3150.0
2019-07-24 12:50:00,203.01,203.11,202.94,203.07,1500.0,185.0339,185.1251,184.9701,185.0886,1500.0
2019-07-24 12:55:00,203.04,203.12,203.02,203.05,3010.0,185.0613,185.1342,185.043,185.0704,3010.0
2019-07-24 13:00:00,203.13,203.34,203.13,203.25,4250.0,185.1433,185.3347,185.1433,185.2527,4250.0
2019-07-24 13:05:00,203.21,203.21,203.08,203.08,1249.0,185.2162,185.2162,185.0977,185.0977,1249.0
2019-07-24 13:10:00,203.01,203.08,202.94,203.02,1800.0,185.0339,185.0977,184.9701,185.043,1800.0
2019-07-24 13:15:00,203.02,203.13,202.88,202.89,1250.0,185.043,185.1433,184.9154,184.9245,1250.0
2019-07-24 13:20:00,202.82,202.98,202.8,202.98,2236.0,184.8607,185.0066,184.8425,185.0066,2236.0
2019-07-24 13:25:00,202.96,203.11,202.96,203.0,3057.0,184.9883,185.1251,184.9883,185.0248,3057.0
2019-07-24 13:30:00,203.0,203.15,202.99,203.1,3580.0,185.0248,185.1615,185.0157,185.116,3580.0
2019-07-24 13:35:00,203.08,203.25,203.07,203.2,2784.0,185.0977,185.2527,185.0886,185.2071,2784.0
2019-07-24 13:40:00,203.22,203.3,203.12,203.29,8015.0,185.2253,185.2982,185.1342,185.2891,8015.0
2019-07-24 13:45:00,203.24,203.33,203.2,203.33,2748.0,185.2436,185.3256,185.2071,185.3256,2748.0
2019-07-24 13:50:00,203.32,203.43,203.26,203.37,2956.0,185.3165,185.4167,185.2618,185.362,2956.0
2019-07-24 13:55:00,203.3,203.4,203.21,203.39,3544.0,185.2982,185.3894,185.2162,185.3803,3544.0
2019-07-24 14:00:00,203.45,203.87,203.38,203.87,32229.0,185.435,185.8178,185.3712,185.8178,32229.0
2019-07-24 14:05:00,203.94,204.08,203.77,203.82,13351.0,185.8816,186.0092,185.7266,185.7722,13351.0
2019-07-24 14:10:00,203.8,204.11,203.8,204.02,7368.0,185.754,186.0365,185.754,185.9545,7368.0
2019-07-24 14:15:00,203.97,204.33,203.97,204.22,4992.0,185.9089,186.237,185.9089,186.1368,4992.0
2019-07-24 14:20:00,204.19,204.3,204.16,204.27,5382.0,186.1094,186.2097,186.0821,186.1824,5382.0
2019-07-24 14:25:00,204.29,204.32,204.22,204.29,2819.0,186.2006,186.2279,186.1368,186.2006,2819.0
2019-07-24 14:30:00,204.28,204.38,204.21,204.26,2767.0,186.1915,186.2826,186.1277,186.1732,2767.0
2019-07-24 14:35:00,204.14,204.17,203.98,203.99,3549.0,186.0639,186.0912,185.918,185.9271,3549.0
2019-07-24 14:40:00,204.01,204.03,203.75,203.8,3501.0,185.9454,185.9636,185.7084,185.754,3501.0
2019-07-24 14:45:00,203.81,203.83,203.72,203.8,4407.0,185.7631,185.7813,185.6811,185.754,4407.0
2019-07-24 14:50:00,203.75,203.78,203.6,203.68,3942.0,185.7084,185.7357,185.5717,185.6446,3942.0
2019-07-24 14:55:00,203.68,203.81,203.47,203.57,7555.0,185.6446,185.7631,185.4532,185.5443,7555.0
2019-07-24 15:00:00,203.58,203.6,203.43,203.59,5029.0,185.5534,185.5717,185.4167,185.5626,5029.0
2019-07-24 15:05:00,203.48,203.51,203.44,203.51,3740.0,185.4623,185.4896,185.4258,185.4896,3740.0
2019-07-24 15:10:00,203.49,203.64,203.48,203.59,4895.0,185.4714,185.6081,185.4623,185.5626,4895.0
2019-07-24 15:15:00,203.57,203.57,203.36,203.38,3679.0,185.5443,185.5443,185.3529,185.3712,3679.0
2019-07-24 15:20:00,203.35,203.51,203.29,203.48,5004.0,185.3438,185.4896,185.2891,185.4623,5004.0
2019-07-24 15:25:00,203.46,203.57,203.46,203.48,3690.0,185.4441,185.5443,185.4441,185.4623,3690.0
2019-07-24 15:30:00,203.45,203.48,203.33,203.44,6999.0,185.435,185.4623,185.3256,185.4258,6999.0
2019-07-24 15:35:00,203.42,203.61,203.33,203.56,5468.0,185.4076,185.5808,185.3256,185.5352,5468.0
2019-07-24 15:40:00,203.59,203.84,203.5,203.65,11297.0,185.5626,185.7904,185.4805,185.6173,11297.0
2019-07-24 15:45:00,203.69,203.8,203.55,203.8,9069.0,185.6537,185.754,185.5261,185.754,9069.0
2019-07-24 15:50:00,203.81,204.0,203.78,203.96,14228.0,185.7631,185.9363,185.7357,185.8998,14228.0
2019-07-24 15:55:00,203.98,204.17,203.9,204.17,25003.0,185.918,186.0912,185.8451,186.0912,25003.0
2019-07-25 09:30:00,204.04,204.65,203.33,203.37,14349.0,185.9727,186.5287,185.3256,185.362,14349.0
2019-07-25 09:35:00,203.52,204.3,203.51,204.2,3004.0,185.4988,186.2097,185.4896,186.1185,3004.0
2019-07-25 09:40:00,203.86,204.32,203.72,203.76,4875.0,185.8087,186.2279,185.6811,185.7175,4875.0
2019-07-25 09:45:00,203.66,203.87,203.38,203.63,4259.0,185.6264,185.8178,185.3712,185.599,4259.0
2019-07-25 09:50:00,203.51,203.84,203.01,203.01,4995.0,185.4896,185.7904,185.0339,185.0339,4995.0
2019-07-25 09:55:00,203.08,203.16,202.86,202.98,4581.0,185.0977,185.1706,184.8972,185.0066,4581.0
2019-07-25 10:00:00,202.83,202.96,202.58,202.64,5046.0,184.8699,184.9883,184.642,184.6967,5046.0
2019-07-25 10:05:00,202.65,202.71,202.52,202.64,3174.0,184.7058,184.7605,184.5873,184.6967,3174.0
2019-07-25 10:10:00,202.67,202.97,202.57,202.97,3847.0,184.724,184.9975,184.6329,184.9975,3847.0
2019-07-25 10:15:00,202.79,202.97,202.69,202.87,1900.0,184.8334,184.9975,184.7423,184.9063,1900.0
2019-07-25 10:20:00,202.79,202.84,202.23,202.23,6763.0,184.8334,184.879,184.323,184.323,6763.0
2019-07-25 10:25:00,202.13,202.51,202.05,202.44,3800.0,184.2318,184.5782,184.1589,184.5144,3800.0
2019-07-25 10:30:00,202.4,202.43,202.15,202.26,3691.0,184.4779,184.5053,184.2501,184.3503,3691.0
2019-07-25 10:35:00,202.29,202.43,202.25,202.27,3650.0,184.3777,184.5053,184.3412,184.3594,3650.0
2019-07-25 10:40:00,202.31,202.37,202.0,202.0,9467.0,184.3959,184.4506,184.1134,184.1134,9467.0
2019-07-25 10:45:00,202.01,202.33,202.01,202.3,4300.0,184.1225,184.4141,184.1225,184.3868,4300.0
2019-07-25 10:50:00,202.4,202.55,202.28,202.49,2319.0,184.4779,184.6147,184.3686,184.56,2319.0
2019-07-25 10:55:00,202.47,202.51,202.07,202.07,5978.0,184.5417,184.5782,184.1772,184.1772,5978.0
2019-07-25 11:00:00,202.11,202.34,201.98,201.98,9250.0,184.2136,184.4232,184.0951,184.0951,9250.0
2019-07-25 11:05:00,202.07,202.15,201.68,201.75,19258.0,184.1772,184.2501,183.8217,183.8855,19258.0
2019-07-25 11:10:00,201.8,201.86,201.73,201.8,1304.0,183.9311,183.9858,183.8673,183.9311,1304.0
2019-07-25 11:15:00,201.8,201.85,201.64,201.64,2800.0,183.9311,183.9766,183.7852,183.7852,2800.0
2019-07-25 11:20:00,201.64,201.73,201.49,201.68,4381.0,183.7852,183.8673,183.6485,183.8217,4381.0
2019-07-25 11:25:00,201.67,201.73,201.66,201.73,600.0,183.8126,183.8673,183.8035,183.8673,600.0
2019-07-25 11:30:00,201.83,201.86,201.71,201.82,3032.0,183.9584,183.9858,183.849,183.9493,3032.0
2019-07-25 11:35:00,201.69,201.7,201.58,201.63,4384.0,183.8308,183.8399,183.7305,183.7761,4384.0
2019-07-25 11:40:00,201.68,201.68,201.54,201.66,3184.0,183.8217,183.8217,183.6941,183.8035,3184.0
2019-07-25 11:45:00,201.55,201.66,201.55,201.66,1135.0,183.7032,183.8035,183.7032,183.8035,1135.0
2019-07-25 11:50:00,201.64,201.64,201.28,201.4,3166.0,183.7852,183.7852,183.4571,183.5665,3166.0
2019-07-25 11:55:00,201.39,201.73,201.39,201.72,2090.0,183.5574,183.8673,183.5574,183.8581,2090.0
2019-07-25 12:00:00,201.69,201.74,201.61,201.65,1320.0,183.8308,183.8764,183.7579,183.7943,1320.0
2019-07-25 12:05:00,201.74,201.93,201.7,201.79,1700.0,183.8764,184.0496,183.8399,183.9219,1700.0
2019-07-25 12:10:00,201.77,201.77,201.51,201.57,1850.0,183.9037,183.9037,183.6667,183.7214,1850.0
2019-07-25 12:15:00,201.58,201.7,201.51,201.7,2000.0,183.7305,183.8399,183.6667,183.8399,2000.0
2019-07-25 12:20:00,201.7,201.84,201.66,201.75,2700.0,183.8399,183.9675,183.8035,183.8855,2700.0
2019-07-25 12:25:00,201.77,201.8,201.73,201.73,1500.0,183.9037,183.9311,183.8673,183.8673,1500.0
2019-07-25 12:30:00,201.72,201.85,201.71,201.76,2293.0,183.8581,183.9766,183.849,183.8946,2293.0
2019-07-25 12:35:00,201.73,201.8,201.41,201.46,4303.0,183.8673,183.9311,183.5756,183.6212,4303.0
2019-07-25 12:40:00,201.34,201.34,201.13,201.27,2718.0,183.5118,183.5118,183.3204,183.448,2718.0
2019-07-25 12:45:00,201.32,201.52,201.29,201.43,1352.0,183.4936,183.6759,183.4662,183.5938,1352.0
2019-07-25 12:50:00,201.44,201.65,201.38,201.42,1100.0,183.6029,183.7943,183.5483,183.5847,1100.0
2019-07-25 12:55:00,201.41,201.66,201.4,201.66,3805.0,183.5756,183.8035,183.5665,183.8035,3805.0
2019-07-25 13:00:00,201.6,201.66,201.55,201.55,1350.0,183.7488,183.8035,183.7032,183.7032,1350.0
2019-07-25 13:05:00,201.54,201.88,201.54,201.86,13188.0,183.6941,184.004,183.6941,183.9858,13188.0
2019-07-25 13:10:00,201.76,201.81,201.68,201.68,500.0,183.8946,183.9402,183.8217,183.8217,500.0
2019-07-25 13:15:00,201.63,201.91,201.59,201.9,2800.0,183.7761,184.0313,183.7397,184.0222,2800.0
2019-07-25 13:20:00,201.81,201.98,201.76,201.97,7112.0,183.9402,184.0951,183.8946,184.086,7112.0
2019-07-25 13:25:00,201.98,202.4,201.98,202.4,4006.0,184.0951,184.4779,184.0951,184.4779,4006.0
2019-07-25 13:30:00,202.37,202.48,202.28,202.28,6253.0,184.4506,184.5509,184.3686,184.3686,6253.0
2019-07-25 13:35:00,202.25,202.41,202.25,202.33,3884.0,184.3412,184.487,184.3412,184.4141,3884.0
2019-07-25 13:40:00,202.38,202.72,202.38,202.66,2539.0,184.4597,184.7696,184.4597,184.7149,2539.0
2019-07-25 13:45:00,202.65,202.77,202.62,202.69,2384.0,184.7058,184.8152,184.6785,184.7423,2384.0
2019-07-25 13:50:00,202.68,202.69,202.44,202.48,6830.0,184.7331,184.7423,184.5144,184.5509,6830.0
2019-07-25 13:55:00,202.55,202.57,202.33,202.33,900.0,184.6147,184.6329,184.4141,184.4141,900.0
2019-07-25 14:00:00,202.28,202.56,202.28,202.43,13648.0,184.3686,184.6238,184.3686,184.5053,13648.0
2019-07-25 14:05:00,202.35,202.4,202.28,202.33,2050.0,184.4324,184.4779,184.3686,184.4141,2050.0
2019-07-25 14:10:00,202.31,202.43,202.3,202.36,1700.0,184.3959,184.5053,184.3868,184.4415,1700.0
2019-07-25 14:15:00,202.32,202.38,202.19,202.26,3048.0,184.405,184.4597,184.2865,184.3503,3048.0
2019-07-25 14:20:00,202.19,202.27,201.91,201.91,1913.0,184.2865,184.3594,184.0313,184.0313,1913.0
2019-07-25 14:25:00,201.92,202.05,201.89,201.94,1972.0,184.0404,184.1589,184.0131,184.0587,1972.0
2019-07-25 14:30:00,201.94,201.96,201.7,201.83,3865.0,184.0587,184.0769,183.8399,183.9584,3865.0
2019-07-25 14:35:00,201.76,201.95,201.73,201.94,2710.0,183.8946,184.0678,183.8673,184.0587,2710.0
2019-07-25 14:40:00,201.9,202.14,201.87,202.1,3629.0,184.0222,184.241,183.9949,184.2045,3629.0
2019-07-25 14:45:00,202.09,202.09,201.78,201.81,2988.0,184.1954,184.1954,183.9128,183.9402,2988.0
2019-07-25 14:50:00,201.74,201.75,201.46,201.54,3562.0,183.8764,183.8855,183.6212,183.6941,3562.0
2019-07-25 14:55:00,201.51,201.74,201.5,201.74,4205.0,183.6667,183.8764,183.6576,183.8764,4205.0
2019-07-25 15:00:00,201.71,201.9,201.53,201.53,4335.0,183.849,184.0222,183.685,183.685,4335.0
2019-07-25 15:05:00,201.48,201.64,201.46,201.64,5827.0,183.6394,183.7852,183.6212,183.7852,5827.0
2019-07-25 15:10:00,201.55,201.74,201.55,201.69,1787.0,183.7032,183.8764,183.7032,183.8308,1787.0
2019-07-25 15:15:00,201.69,201.85,201.66,201.84,3300.0,183.8308,183.9766,183.8035,183.9675,3300.0
2019-07-25 15:20:00,201.84,201.99,201.84,201.96,5009.0,183.9675,184.1042,183.9675,184.0769,5009.0
2019-07-25 15:25:00,201.98,202.32,201.98,202.25,6486.0,184.0951,184.405,184.0951,184.3412,6486.0
2019-07-25 15:30:00,202.27,202.79,202.27,202.66,9192.0,184.3594,184.8334,184.3594,184.7149,9192.0
2019-07-25 15:35:00,202.66,202.73,202.49,202.62,9537.0,184.7149,184.7787,184.56,184.6785,9537.0
2019-07-25 15:40:00,202.62,202.88,202.6,202.77,6630.0,184.6785,184.9154,184.6602,184.8152,6630.0
2019-07-25 15:45:00,202.74,203.0,202.74,203.0,9664.0,184.7878,185.0248,184.7878,185.0248,9664.0
2019-07-25 15:50:00,202.97,203.14,202.91,203.12,13941.0,184.9975,185.1524,184.9428,185.1342,13941.0
2019-07-25 15:55:00,203.09,203.09,202.66,203.08,36096.0,185.1068,185.1068,184.7149,185.0977,36096.0
2019-07-26 09:30:00,203.75,203.89,203.67,203.67,6681.0,185.7084,185.836,185.6355,185.6355,6681.0
2019-07-26 09:35:00,203.81,203.92,203.33,203.56,6950.0,185.7631,185.8633,185.3256,185.5352,6950.0
2019-07-26 09:40:00,203.58,203.85,203.49,203.74,2450.0,185.5534,185.7995,185.4714,185.6993,2450.0
2019-07-26 09:45:00,203.64,203.64,203.25,203.36,2589.0,185.6081,185.6081,185.2527,185.3529,2589.0
2019-07-26 09:50:00,203.31,203.82,203.31,203.75,2100.0,185.3074,185.7722,185.3074,185.7084,2100.0
2019-07-26 09:55:00,203.64,203.81,203.64,203.65,987.0,185.6081,185.7631,185.6081,185.6173,987.0
2019-07-26 10:00:00,203.66,203.68,203.36,203.45,3488.0,185.6264,185.6446,185.3529,185.435,3488.0
2019-07-26 10:05:00,203.35,203.35,203.28,203.28,700.0,185.3438,185.3438,185.28,185.28,700.0
2019-07-26 10:10:00,203.41,203.71,203.4,203.7,6038.0,185.3985,185.6719,185.3894,185.6628,6038.0
2019-07-26 10:15:00,203.66,203.66,203.47,203.62,3655.0,185.6264,185.6264,185.4532,185.5899,3655.0
2019-07-26 10:20:00,203.59,203.61,203.47,203.52,3392.0,185.5626,185.5808,185.4532,185.4988,3392.0
2019-07-26 10:25:00,203.59,203.74,203.57,203.64,1100.0,185.5626,185.6993,185.5443,185.6081,1100.0
2019-07-26 10:30:00,203.74,203.93,203.64,203.93,2783.0,185.6993,185.8725,185.6081,185.8725,2783.0
2019-07-26 10:35:00,203.8,204.0,203.75,203.89,5028.0,185.754,185.9363,185.7084,185.836,5028.0
2019-07-26 10:40:00,203.94,203.94,203.55,203.58,2111.0,185.8816,185.8816,185.5261,185.5534,2111.0
2019-07-26 10:45:00,203.51,203.51,203.19,203.28,3495.0,185.4896,185.4896,185.198,185.28,3495.0
2019-07-26 10:50:00,203.21,203.35,203.16,203.23,2000.0,185.2162,185.3438,185.1706,185.2344,2000.0
2019-07-26 10:55:00,203.19,203.21,202.84,202.84,3150.0,185.198,185.2162,184.879,184.879,3150.0
2019-07-26 11:00:00,202.98,203.01,202.84,202.91,2245.0,185.0066,185.0339,184.879,184.9428,2245.0
2019-07-26 11:05:00,202.96,202.99,202.88,202.93,831.0,184.9883,185.0157,184.9154,184.961,831.0
2019-07-26 11:10:00,202.89,202.98,202.66,202.88,12295.0,184.9245,185.0066,184.7149,184.9154,12295.0
2019-07-26 11:15:00,202.96,203.11,202.91,203.0,3234.0,184.9883,185.1251,184.9428,185.0248,3234.0
2019-07-26 11:20:00,202.95,203.05,202.94,203.02,1518.0,184.9792,185.0704,184.9701,185.043,1518.0
2019-07-26 11:25:00,203.03,203.08,202.94,203.04,3007.0,185.0521,185.0977,184.9701,185.0613,3007.0
2019-07-26 11:30:00,203.04,203.46,203.04,203.46,5135.0,185.0613,185.4441,185.0613,185.4441,5135.0
2019-07-26 11:35:00,203.49,204.09,203.49,204.09,3800.0,185.4714,186.0183,185.4714,186.0183,3800.0
2019-07-26 11:40:00,204.09,204.11,203.89,203.98,5412.0,186.0183,186.0365,185.836,185.918,5412.0
2019-07-26 11:45:00,203.98,204.08,203.77,204.03,9060.0,185.918,186.0092,185.7266,185.9636,9060.0
2019-07-26 11:50:00,204.0,204.14,203.86,204.12,5100.0,185.9363,186.0639,185.8087,186.0456,5100.0
2019-07-26 11:55:00,204.16,204.32,204.15,204.31,3471.0,186.0821,186.2279,186.073,186.2188,3471.0
2019-07-26 12:00:00,204.33,204.38,204.22,204.38,2532.0,186.237,186.2826,186.1368,186.2826,2532.0
2019-07-26 12:05:00,204.34,204.49,204.33,204.49,3969.0,186.2462,186.3829,186.237,186.3829,3969.0
2019-07-26 12:10:00,204.5,204.71,204.46,204.7,4329.0,186.392,186.5834,186.3555,186.5743,4329.0
2019-07-26 12:15:00,204.7,204.89,204.7,204.89,9918.0,186.5743,186.7475,186.5743,186.7475,9918.0
2019-07-26 12:20:00,204.85,204.95,204.79,204.85,9215.0,186.711,186.8021,186.6563,186.711,9215.0
2019-07-26 12:25:00,204.82,204.88,204.8,204.84,1965.0,186.6836,186.7383,186.6654,186.7019,1965.0
2019-07-26 12:30:00,204.89,204.95,204.83,204.95,2184.0,186.7475,186.8021,186.6928,186.8021,2184.0
2019-07-26 12:35:00,204.95,205.3,204.95,205.23,33570.0,186.8021,187.1211,186.8021,187.0573,33570.0
2019-07-26 12:40:00,205.27,205.59,205.27,205.57,7165.0,187.0938,187.3855,187.0938,187.3672,7165.0
2019-07-26 12:45:00,205.53,205.53,205.31,205.42,3021.0,187.3308,187.3308,187.1303,187.2305,3021.0
2019-07-26 12:50:00,205.44,205.45,205.31,205.31,5218.0,187.2487,187.2579,187.1303,187.1303,5218.0
2019-07-26 12:55:00,205.33,205.36,205.07,205.09,2620.0,187.1485,187.1758,186.9115,186.9297,2620.0
2019-07-26 13:00:00,205.1,205.11,204.91,204.91,1538.0,186.9389,186.948,186.7657,186.7657,1538.0
2019-07-26 13:05:00,204.96,204.98,204.85,204.85,1817.0,186.8113,186.8295,186.711,186.711,1817.0
2019-07-26 13:10:00,204.78,204.78,204.65,204.66,900.0,186.6472,186.6472,186.5287,186.5378,900.0
2019-07-26 13:15:00,204.68,204.75,204.62,204.64,3174.0,186.556,186.6198,186.5014,186.5196,3174.0
2019-07-26 13:20:00,204.59,204.65,204.59,204.65,1969.0,186.474,186.5287,186.474,186.5287,1969.0
2019-07-26 13:25:00,204.68,204.73,204.62,204.73,2100.0,186.556,186.6016,186.5014,186.6016,2100.0
2019-07-26 13:30:00,204.72,204.76,204.69,204.76,2163.0,186.5925,186.629,186.5652,186.629,2163.0
2019-07-26 13:35:00,204.7,204.85,204.65,204.8,3483.0,186.5743,186.711,186.5287,186.6654,3483.0
2019-07-26 13:40:00,204.79,204.8,204.61,204.64,2106.0,186.6563,186.6654,186.4922,186.5196,2106.0
2019-07-26 13:45:00,204.66,204.74,204.65,204.73,3044.0,186.5378,186.6107,186.5287,186.6016,3044.0
2019-07-26 13:50:00,204.66,204.93,204.64,204.87,5479.0,186.5378,186.7839,186.5196,186.7292,5479.0
2019-07-26 13:55:00,204.9,204.9,204.82,204.82,8793.0,186.7566,186.7566,186.6836,186.6836,8793.0
2019-07-26 14:00:00,204.82,204.85,204.76,204.8,4341.0,186.6836,186.711,186.629,186.6654,4341.0
2019-07-26 14:05:00,204.78,204.99,204.78,204.99,8766.0,186.6472,186.8386,186.6472,186.8386,8766.0
2019-07-26 14:10:00,204.95,205.0,204.79,204.79,4124.0,186.8021,186.8477,186.6563,186.6563,4124.0
2019-07-26 14:15:00,204.79,204.9,204.78,204.81,2456.0,186.6563,186.7566,186.6472,186.6745,2456.0
2019-07-26 14:20:00,204.78,204.83,204.66,204.68,3824.0,186.6472,186.6928,186.5378,186.556,3824.0
2019-07-26 14:25:00,204.67,204.78,204.58,204.66,3225.0,186.5469,186.6472,186.4649,186.5378,3225.0
2019-07-26 14:30:00,204.69,204.72,204.61,204.61,1917.0,186.5652,186.5925,186.4922,186.4922,1917.0
2019-07-26 14:35:00,204.68,204.79,204.64,204.72,2327.0,186.556,186.6563,186.5196,186.5925,2327.0
2019-07-26 14:40:00,204.77,204.8,204.72,204.72,4527.0,186.6381,186.6654,186.5925,186.5925,4527.0
2019-07-26 14:45:00,204.8,204.9,204.74,204.74,3172.0,186.6654,186.7566,186.6107,186.6107,3172.0
2019-07-26 14:50:00,204.68,204.79,204.62,204.79,2686.0,186.556,186.6563,186.5014,186.6563,2686.0
2019-07-26 14:55:00,204.77,204.84,204.63,204.75,4722.0,186.6381,186.7019,186.5105,186.6198,4722.0
2019-07-26 15:00:00,204.62,204.8,204.62,204.8,4205.0,186.5014,186.6654,186.5014,186.6654,4205.0
2019-07-26 15:05:00,204.81,204.83,204.7,204.71,1168.0,186.6745,186.6928,186.5743,186.5834,1168.0
2019-07-26 15:10:00,204.69,204.84,204.69,204.75,4299.0,186.5652,186.7019,186.5652,186.6198,4299.0
2019-07-26 15:15:00,204.75,204.81,204.7,204.75,2962.0,186.6198,186.6745,186.5743,186.6198,2962.0
2019-07-26 15:20:00,204.86,205.08,204.84,205.05,3236.0,186.7201,186.9206,186.7019,186.8933,3236.0
2019-07-26 15:25:00,205.08,205.08,204.79,204.84,5529.0,186.9206,186.9206,186.6563,186.7019,5529.0
2019-07-26 15:30:00,204.86,205.0,204.77,204.86,7033.0,186.7201,186.8477,186.6381,186.7201,7033.0
2019-07-26 15:35:00,204.85,204.88,204.54,204.55,7581.0,186.711,186.7383,186.4284,186.4376,7581.0
2019-07-26 15:40:00,204.52,204.52,204.26,204.32,7566.0,186.4102,186.4102,186.1732,186.2279,7566.0
2019-07-26 15:45:00,204.23,204.25,204.1,204.18,11984.0,186.1459,186.1641,186.0274,186.1003,11984.0
2019-07-26 15:50:00,204.18,204.26,204.03,204.06,15951.0,186.1003,186.1732,185.9636,185.9909,15951.0
2019-07-26 15:55:00,204.05,204.24,203.76,203.96,57199.0,185.9818,186.155,185.7175,185.8998,57199.0
2019-07-29 09:30:00,204.13,204.22,203.0,203.04,13230.0,186.0547,186.1368,185.0248,185.0613,13230.0
2019-07-29 09:35:00,203.07,203.54,203.07,203.17,4065.0,185.0886,185.517,185.0886,185.1798,4065.0
2019-07-29 09:40:00,203.22,203.38,203.06,203.27,2337.0,185.2253,185.3712,185.0795,185.2709,2337.0
2019-07-29 09:45:00,203.29,203.39,203.17,203.2,5137.0,185.2891,185.3803,185.1798,185.2071,5137.0
2019-07-29 09:50:00,203.16,203.16,202.8,202.93,4038.0,185.1706,185.1706,184.8425,184.961,4038.0
2019-07-29 09:55:00,202.83,202.93,202.5,202.53,2972.0,184.8699,184.961,184.5691,184.5964,2972.0
2019-07-29 10:00:00,202.56,202.64,201.97,201.97,11146.0,184.6238,184.6967,184.086,184.086,11146.0
2019-07-29 10:05:00,201.83,201.96,201.68,201.9,6351.0,183.9584,184.0769,183.8217,184.0222,6351.0
2019-07-29 10:10:00,201.83,202.06,201.75,201.8,3588.0,183.9584,184.168,183.8855,183.9311,3588.0
2019-07-29 10:15:00,201.89,202.09,201.65,201.73,5029.0,184.0131,184.1954,183.7943,183.8673,5029.0
2019-07-29 10:20:00,201.75,201.82,201.54,201.61,1296.0,183.8855,183.9493,183.6941,183.7579,1296.0
2019-07-29 10:25:00,201.56,201.73,201.33,201.54,3896.0,183.7123,183.8673,183.5027,183.6941,3896.0
2019-07-29 10:30:00,201.69,202.02,201.59,202.02,3425.0,183.8308,184.1316,183.7397,184.1316,3425.0
2019-07-29 10:35:00,201.94,202.03,201.79,201.79,5429.0,184.0587,184.1407,183.9219,183.9219,5429.0
2019-07-29 10:40:00,201.87,201.97,201.79,201.91,1927.0,183.9949,184.086,183.9219,184.0313,1927.0
2019-07-29 10:45:00,201.94,201.94,201.59,201.75,2514.0,184.0587,184.0587,183.7397,183.8855,2514.0
2019-07-29 10:50:00,201.64,201.69,201.49,201.49,4434.0,183.7852,183.8308,183.6485,183.6485,4434.0
2019-07-29 10:55:00,201.56,201.6,201.47,201.56,7812.0,183.7123,183.7488,183.6303,183.7123,7812.0
2019-07-29 11:00:00,201.66,202.01,201.66,201.82,11763.0,183.8035,184.1225,183.8035,183.9493,11763.0
2019-07-29 11:05:00,201.78,202.1,201.78,202.07,6981.0,183.9128,184.2045,183.9128,184.1772,6981.0
2019-07-29 11:10:00,202.14,202.45,202.02,202.06,10347.0,184.241,184.5235,184.1316,184.168,10347.0
2019-07-29 11:15:00,202.08,202.16,201.76,201.81,12377.0,184.1863,184.2592,183.8946,183.9402,12377.0
2019-07-29 11:20:00,201.78,201.96,201.78,201.88,6980.0,183.9128,184.0769,183.9128,184.004,6980.0
2019-07-29 11:25:00,201.85,201.99,201.84,201.92,3642.0,183.9766,184.1042,183.9675,184.0404,3642.0
2019-07-29 11:30:00,201.96,202.14,201.95,202.09,6200.0,184.0769,184.241,184.0678,184.1954,6200.0
2019-07-29 11:35:00,202.17,202.17,202.03,202.14,4640.0,184.2683,184.2683,184.1407,184.241,4640.0
2019-07-29 11:40:00,202.15,202.15,201.88,202.0,6978.0,184.2501,184.2501,184.004,184.1134,6978.0
2019-07-29 11:45:00,202.02,202.03,201.83,201.92,5879.0,184.1316,184.1407,183.9584,184.0404,5879.0
2019-07-29 11:50:00,201.97,201.98,201.74,201.75,4400.0,184.086,184.0951,183.8764,183.8855,4400.0
2019-07-29 11:55:00,201.75,201.79,201.32,201.38,3132.0,183.8855,183.9219,183.4936,183.5483,3132.0
2019-07-29 12:00:00,201.34,201.47,201.26,201.34,6750.0,183.5118,183.6303,183.4389,183.5118,6750.0
2019-07-29 12:05:00,201.34,201.35,200.78,200.78,5748.0,183.5118,183.5209,183.0014,183.0014,5748.0
2019-07-29 12:10:00,200.84,200.84,199.82,199.94,16314.0,183.0561,183.0561,182.1264,182.2358,16314.0
2019-07-29 12:15:00,199.84,199.94,199.01,199.61,31670.0,182.1446,182.2358,181.3881,181.935,31670.0
2019-07-29 12:20:00,199.54,199.75,199.24,199.43,23893.0,181.8712,182.0626,181.5977,181.7709,23893.0
2019-07-29 12:25:00,199.47,199.53,199.36,199.43,8800.0,181.8074,181.8621,181.7071,181.7709,8800.0
2019-07-29 12:30:00,199.58,199.63,199.28,199.32,8392.0,181.9076,181.9532,181.6342,181.6707,8392.0
2019-07-29 12:35:00,199.37,199.55,199.27,199.27,6895.0,181.7162,181.8803,181.6251,181.6251,6895.0
2019-07-29 12:40:00,199.28,199.36,199.11,199.11,8054.0,181.6342,181.7071,181.4793,181.4793,8054.0
2019-07-29 12:45:00,199.13,199.15,198.81,198.92,7664.0,181.4975,181.5157,181.2058,181.3061,7664.0
2019-07-29 12:50:00,198.96,199.06,198.67,198.74,10823.0,181.3425,181.4337,181.0782,181.142,10823.0
2019-07-29 12:55:00,198.78,199.22,198.78,199.0,9772.0,181.1785,181.5795,181.1785,181.379,9772.0
2019-07-29 13:00:00,199.12,199.14,198.95,198.98,4279.0,181.4884,181.5066,181.3334,181.3608,4279.0
2019-07-29 13:05:00,198.95,198.96,198.62,198.65,2500.0,181.3334,181.3425,181.0326,181.06,2500.0
2019-07-29 13:10:00,198.7,198.7,198.4,198.54,6110.0,181.1056,181.1056,180.8321,180.9597,6110.0
2019-07-29 13:15:00,198.55,198.75,198.47,198.53,9781.0,180.9688,181.1511,180.8959,180.9506,9781.0
2019-07-29 13:20:00,198.45,198.66,198.29,198.63,6488.0,180.8777,181.0691,180.7319,181.0418,6488.0
2019-07-29 13:25:00,198.7,198.7,198.4,198.42,5798.0,181.1056,181.1056,180.8321,180.8504,5798.0
2019-07-29 13:30:00,198.42,198.52,198.3,198.49,6326.0,180.8504,180.9415,180.741,180.9142,6326.0
2019-07-29 13:35:00,198.61,198.77,198.58,198.72,4931.0,181.0235,181.1694,180.9962,181.1238,4931.0
2019-07-29 13:40:00,198.74,198.74,198.61,198.65,4220.0,181.142,181.142,181.0235,181.06,4220.0
2019-07-29 13:45:00,198.75,198.79,198.54,198.61,3377.0,181.1511,181.1876,180.9597,181.0235,3377.0
2019-07-29 13:50:00,198.63,198.63,198.27,198.29,7215.0,181.0418,181.0418,180.7136,180.7319,7215.0
2019-07-29 13:55:00,198.26,198.4,198.26,198.28,5134.0,180.7045,180.8321,180.7045,180.7228,5134.0
2019-07-29 14:00:00,198.25,198.27,198.07,198.07,5575.0,180.6954,180.7136,180.5313,180.5313,5575.0
2019-07-29 14:05:00,198.06,198.14,197.95,198.02,14588.0,180.5222,180.5951,180.422,180.4858,14588.0
2019-07-29 14:10:00,197.98,198.05,197.78,197.85,9423.0,180.4493,180.5131,180.267,180.3308,9423.0
2019-07-29 14:15:00,197.88,197.93,197.64,197.66,4537.0,180.3582,180.4037,180.1394,180.1577,4537.0
2019-07-29 14:20:00,197.68,197.85,197.68,197.8,5250.0,180.1759,180.3308,180.1759,180.2853,5250.0
2019-07-29 14:25:00,197.76,198.11,197.76,198.11,4743.0,180.2488,180.5678,180.2488,180.5678,4743.0
2019-07-29 14:30:00,198.13,198.18,197.83,197.85,6729.0,180.586,180.6316,180.3126,180.3308,6729.0
2019-07-29 14:35:00,197.85,197.88,197.59,197.67,8403.0,180.3308,180.3582,180.0938,180.1668,8403.0
2019-07-29 14:40:00,197.65,197.81,197.55,197.59,7697.0,180.1485,180.2944,180.0574,180.0938,7697.0
2019-07-29 14:45:00,197.58,197.65,197.4,197.46,6802.0,180.0847,180.1485,179.9207,179.9754,6802.0
2019-07-29 14:50:00,197.56,197.63,197.5,197.57,4516.0,180.0665,180.1303,180.0118,180.0756,4516.0
2019-07-29 14:55:00,197.58,197.82,197.58,197.7,12857.0,180.0847,180.3035,180.0847,180.1941,12857.0
2019-07-29 15:00:00,197.73,197.73,197.6,197.61,6821.0,180.2215,180.2215,180.103,180.1121,6821.0
2019-07-29 15:05:00,197.58,197.66,197.27,197.56,10191.0,180.0847,180.1577,179.8022,180.0665,10191.0
2019-07-29 15:10:00,197.57,197.57,197.42,197.48,6177.0,180.0756,180.0756,179.9389,179.9936,6177.0
2019-07-29 15:15:00,197.47,197.56,197.41,197.56,7887.0,179.9845,180.0665,179.9298,180.0665,7887.0
2019-07-29 15:20:00,197.57,197.7,197.49,197.58,12172.0,180.0756,180.1941,180.0027,180.0847,12172.0
2019-07-29 15:25:00,197.58,197.64,197.54,197.61,4765.0,180.0847,180.1394,180.0483,180.1121,4765.0
2019-07-29 15:30:00,197.63,198.2,197.57,198.18,14896.0,180.1303,180.6498,180.0756,180.6316,14896.0
2019-07-29 15:35:00,198.21,198.39,198.06,198.34,22058.0,180.659,180.823,180.5222,180.7774,22058.0
2019-07-29 15:40:00,198.32,198.53,198.24,198.35,22304.0,180.7592,180.9506,180.6863,180.7866,22304.0
2019-07-29 15:45:00,198.31,198.49,198.19,198.44,22446.0,180.7501,180.9142,180.6407,180.8686,22446.0
2019-07-29 15:50:00,198.45,199.19,198.45,199.17,36709.0,180.8777,181.5522,180.8777,181.5339,36709.0
2019-07-29 15:55:00,199.17,199.31,198.89,199.0,77249.0,181.5339,181.6615,181.2787,181.379,77249.0
2019-07-30 09:30:00,197.34,197.6,196.42,197.59,31663.0,179.866,180.103,179.0275,180.0938,31663.0
2019-07-30 09:35:00,197.58,198.23,197.22,197.67,13274.0,180.0847,180.6772,179.7566,180.1668,13274.0
2019-07-30 09:40:00,197.37,198.03,197.24,197.95,11771.0,179.8933,180.4949,179.7748,180.422,11771.0
2019-07-30 09:45:00,198.17,198.3,198.0,198.3,5620.0,180.6225,180.741,180.4675,180.741,5620.0
2019-07-30 09:50:00,198.18,198.71,198.07,198.71,2652.0,180.6316,181.1147,180.5313,181.1147,2652.0
2019-07-30 09:55:00,198.77,199.0,198.65,198.78,3689.0,181.1694,181.379,181.06,181.1785,3689.0
2019-07-30 10:00:00,198.66,199.09,198.62,199.0,2129.0,181.0691,181.461,181.0326,181.379,2129.0
2019-07-30 10:05:00,198.85,199.2,198.85,198.98,2480.0,181.2423,181.5613,181.2423,181.3608,2480.0
2019-07-30 10:10:00,198.89,198.91,198.58,198.81,3700.0,181.2787,181.297,180.9962,181.2058,3700.0
2019-07-30 10:15:00,198.7,198.89,198.31,198.32,1772.0,181.1056,181.2787,180.7501,180.7592,1772.0
2019-07-30 10:20:00,198.21,198.33,197.95,197.95,4900.0,180.659,180.7683,180.422,180.422,4900.0
2019-07-30 10:25:00,197.97,198.29,197.96,198.29,3178.0,180.4402,180.7319,180.4311,180.7319,3178.0
2019-07-30 10:30:00,198.34,198.34,197.65,197.68,6757.0,180.7774,180.7774,180.1485,180.1759,6757.0
2019-07-30 10:35:00,197.7,197.95,197.65,197.81,4451.0,180.1941,180.422,180.1485,180.2944,4451.0
2019-07-30 10:40:00,197.76,197.97,197.67,197.97,2886.0,180.2488,180.4402,180.1668,180.4402,2886.0
2019-07-30 10:45:00,198.02,198.31,198.01,198.01,2762.0,180.4858,180.7501,180.4767,180.4767,2762.0
2019-07-30 10:50:00,197.96,197.96,197.8,197.93,2429.0,180.4311,180.4311,180.2853,180.4037,2429.0
2019-07-30 10:55:00,197.88,198.02,197.76,197.87,4677.0,180.3582,180.4858,180.2488,180.3491,4677.0
2019-07-30 11:00:00,197.96,198.32,197.95,198.28,3610.0,180.4311,180.7592,180.422,180.7228,3610.0
2019-07-30 11:05:00,198.33,198.38,198.18,198.28,2222.0,180.7683,180.8139,180.6316,180.7228,2222.0
2019-07-30 11:10:00,198.21,198.28,198.11,198.27,4779.0,180.659,180.7228,180.5678,180.7136,4779.0
2019-07-30 11:15:00,198.26,198.35,198.21,198.26,1405.0,180.7045,180.7866,180.659,180.7045,1405.0
2019-07-30 11:20:00,198.26,198.37,198.21,198.23,2381.0,180.7045,180.8048,180.659,180.6772,2381.0
2019-07-30 11:25:00,198.2,198.57,198.15,198.57,5457.0,180.6498,180.9871,180.6043,180.9871,5457.0
2019-07-30 11:30:00,198.49,198.54,198.43,198.48,2300.0,180.9142,180.9597,180.8595,180.905,2300.0
2019-07-30 11:35:00,198.48,198.55,198.47,198.55,2852.0,180.905,180.9688,180.8959,180.9688,2852.0
2019-07-30 11:40:00,198.52,198.53,198.43,198.48,2016.0,180.9415,180.9506,180.8595,180.905,2016.0
2019-07-30 11:45:00,198.44,198.46,198.16,198.46,8436.0,180.8686,180.8868,180.6134,180.8868,8436.0
2019-07-30 11:50:00,198.48,198.82,198.41,198.81,4058.0,180.905,181.2149,180.8412,181.2058,4058.0
2019-07-30 11:55:00,198.92,199.04,198.66,198.67,6784.0,181.3061,181.4155,181.0691,181.0782,6784.0
2019-07-30 12:00:00,198.73,199.28,198.72,199.28,3300.0,181.1329,181.6342,181.1238,181.6342,3300.0
2019-07-30 12:05:00,199.33,199.36,199.02,199.02,3705.0,181.6798,181.7071,181.3972,181.3972,3705.0
2019-07-30 12:10:00,198.96,199.46,198.95,199.38,11362.0,181.3425,181.7983,181.3334,181.7253,11362.0
2019-07-30 12:15:00,199.38,199.49,199.18,199.19,4524.0,181.7253,181.8256,181.5431,181.5522,4524.0
2019-07-30 12:20:00,199.28,199.29,199.07,199.2,1882.0,181.6342,181.6433,181.4428,181.5613,1882.0
2019-07-30 12:25:00,199.18,199.19,199.04,199.04,1923.0,181.5431,181.5522,181.4155,181.4155,1923.0
2019-07-30 12:30:00,199.0,199.09,198.99,198.99,1715.0,181.379,181.461,181.3699,181.3699,1715.0
2019-07-30 12:35:00,198.96,199.09,198.92,199.02,1727.0,181.3425,181.461,181.3061,181.3972,1727.0
2019-07-30 12:40:00,199.02,199.09,198.99,199.03,10139.0,181.3972,181.461,181.3699,181.4063,10139.0
2019-07-30 12:45:00,199.05,199.2,199.01,199.12,6887.0,181.4246,181.5613,181.3881,181.4884,6887.0
2019-07-30 12:50:00,199.15,199.16,198.99,199.0,3857.0,181.5157,181.5248,181.3699,181.379,3857.0
2019-07-30 12:55:00,199.03,199.18,198.99,199.18,1203.0,181.4063,181.5431,181.3699,181.5431,1203.0
2019-07-30 13:00:00,199.15,199.38,199.14,199.21,7700.0,181.5157,181.7253,181.5066,181.5704,7700.0
2019-07-30 13:05:00,199.23,199.43,199.19,199.38,4282.0,181.5886,181.7709,181.5522,181.7253,4282.0
2019-07-30 13:10:00,199.39,199.41,199.33,199.33,2172.0,181.7345,181.7527,181.6798,181.6798,2172.0
2019-07-30 13:15:00,199.33,199.4,199.22,199.39,2285.0,181.6798,181.7436,181.5795,181.7345,2285.0
2019-07-30 13:20:00,199.37,199.64,199.37,199.53,2363.0,181.7162,181.9623,181.7162,181.8621,2363.0
2019-07-30 13:25:00,199.55,199.55,199.37,199.43,3700.0,181.8803,181.8803,181.7162,181.7709,3700.0
2019-07-30 13:30:00,199.44,199.48,199.19,199.3,6700.0,181.78,181.8165,181.5522,181.6524,6700.0
2019-07-30 13:35:00,199.23,199.24,199.08,199.19,2920.0,181.5886,181.5977,181.4519,181.5522,2920.0
2019-07-30 13:40:00,199.22,199.33,199.18,199.33,2050.0,181.5795,181.6798,181.5431,181.6798,2050.0
2019-07-30 13:45:00,199.31,199.31,199.24,199.25,1483.0,181.6615,181.6615,181.5977,181.6069,1483.0
2019-07-30 13:50:00,199.35,199.45,199.3,199.45,2680.0,181.698,181.7892,181.6524,181.7892,2680.0
2019-07-30 13:55:00,199.43,199.53,199.38,199.52,10515.0,181.7709,181.8621,181.7253,181.853,10515.0
2019-07-30 14:00:00,199.51,200.26,199.45,200.26,9850.0,181.8438,182.5274,181.7892,182.5274,9850.0
2019-07-30 14:05:00,200.35,200.37,200.08,200.23,10447.0,182.6095,182.6277,182.3634,182.5001,10447.0
2019-07-30 14:10:00,200.25,200.49,200.15,200.44,6749.0,182.5183,182.7371,182.4272,182.6915,6749.0
2019-07-30 14:15:00,200.43,200.78,200.4,200.73,12732.0,182.6824,183.0014,182.655,182.9558,12732.0
2019-07-30 14:20:00,200.72,201.02,200.65,201.02,10238.0,182.9467,183.2201,182.8829,183.2201,10238.0
2019-07-30 14:25:00,201.0,201.01,200.47,200.68,5816.0,183.2019,183.211,182.7188,182.9102,5816.0
2019-07-30 14:30:00,200.71,200.83,200.57,200.63,12338.0,182.9376,183.047,182.81,182.8647,12338.0
2019-07-30 14:35:00,200.58,200.59,200.45,200.45,3601.0,182.8191,182.8282,182.7006,182.7006,3601.0
2019-07-30 14:40:00,200.42,200.44,200.23,200.41,7113.0,182.6733,182.6915,182.5001,182.6641,7113.0
2019-07-30 14:45:00,200.37,200.37,200.18,200.37,2728.0,182.6277,182.6277,182.4545,182.6277,2728.0
2019-07-30 14:50:00,200.4,200.72,200.39,200.55,9311.0,182.655,182.9467,182.6459,182.7917,9311.0
2019-07-30 14:55:00,200.59,200.9,200.58,200.88,4283.0,182.8282,183.1108,182.8191,183.0925,4283.0
2019-07-30 15:00:00,200.86,201.28,200.83,201.26,18124.0,183.0743,183.4571,183.047,183.4389,18124.0
2019-07-30 15:05:00,201.24,201.56,201.22,201.43,23859.0,183.4207,183.7123,183.4024,183.5938,23859.0
2019-07-30 15:10:00,201.44,201.46,201.06,201.11,8425.0,183.6029,183.6212,183.2566,183.3022,8425.0
2019-07-30 15:15:00,201.09,201.1,200.91,200.94,3700.0,183.2839,183.293,183.1199,183.1472,3700.0
2019-07-30 15:20:00,200.8,200.88,200.59,200.73,7708.0,183.0196,183.0925,182.8282,182.9558,7708.0
2019-07-30 15:25:00,200.7,200.96,200.6,200.83,9841.0,182.9285,183.1654,182.8373,183.047,9841.0
2019-07-30 15:30:00,200.8,200.85,200.73,200.74,10709.0,183.0196,183.0652,182.9558,182.9649,10709.0
2019-07-30 15:35:00,200.7,200.77,200.55,200.67,7487.0,182.9285,182.9923,182.7917,182.9011,7487.0
2019-07-30 15:40:00,200.69,200.69,200.41,200.5,9424.0,182.9194,182.9194,182.6641,182.7462,9424.0
2019-07-30 15:45:00,200.5,200.97,200.5,200.93,14685.0,182.7462,183.1746,182.7462,183.1381,14685.0
2019-07-30 15:50:00,200.93,200.94,200.54,200.61,18599.0,183.1381,183.1472,182.7826,182.8464,18599.0
2019-07-30 15:55:00,200.58,201.09,200.56,201.0,58227.0,182.8191,183.2839,182.8009,183.2019,58227.0
2019-07-31 09:30:00,200.08,200.53,199.62,199.84,10727.0,182.3634,182.7735,181.9441,182.1446,10727.0
2019-07-31 09:35:00,199.3,199.57,198.36,199.05,5522.0,181.6524,181.8985,180.7957,181.4246,5522.0
2019-07-31 09:40:00,199.28,199.41,198.82,198.85,7023.0,181.6342,181.7527,181.2149,181.2423,7023.0
2019-07-31 09:45:00,199.09,199.27,198.79,198.95,6055.0,181.461,181.6251,181.1876,181.3334,6055.0
2019-07-31 09:50:00,198.98,199.07,198.56,198.56,3550.0,181.3608,181.4428,180.978,180.978,3550.0
2019-07-31 09:55:00,198.53,198.99,198.44,198.84,7282.0,180.9506,181.3699,180.8686,181.2332,7282.0
2019-07-31 10:00:00,198.89,199.67,198.89,198.9,36270.0,181.2787,181.9897,181.2787,181.2879,36270.0
2019-07-31 10:05:00,198.85,198.85,198.51,198.55,4273.0,181.2423,181.2423,180.9324,180.9688,4273.0
2019-07-31 10:10:00,198.56,198.62,198.23,198.25,5438.0,180.978,181.0326,180.6772,180.6954,5438.0
2019-07-31 10:15:00,198.25,198.65,198.25,198.31,2463.0,180.6954,181.06,180.6954,180.7501,2463.0
2019-07-31 10:20:00,198.29,198.43,198.04,198.43,4704.0,180.7319,180.8595,180.504,180.8595,4704.0
2019-07-31 10:25:00,198.49,198.65,198.27,198.36,4006.0,180.9142,181.06,180.7136,180.7957,4006.0
2019-07-31 10:30:00,198.39,198.39,197.8,198.25,5601.0,180.823,180.823,180.2853,180.6954,5601.0
2019-07-31 10:35:00,198.3,198.43,198.27,198.28,2127.0,180.741,180.8595,180.7136,180.7228,2127.0
2019-07-31 10:40:00,198.27,198.53,198.27,198.39,2452.0,180.7136,180.9506,180.7136,180.823,2452.0
2019-07-31 10:45:00,198.42,198.44,198.06,198.25,3352.0,180.8504,180.8686,180.5222,180.6954,3352.0
2019-07-31 10:50:00,198.24,198.34,198.1,198.28,1708.0,180.6863,180.7774,180.5587,180.7228,1708.0
2019-07-31 10:55:00,198.41,198.49,198.19,198.39,2533.0,180.8412,180.9142,180.6407,180.823,2533.0
2019-07-31 11:00:00,198.45,198.45,198.22,198.34,6372.0,180.8777,180.8777,180.6681,180.7774,6372.0
2019-07-31 11:05:00,198.36,198.42,198.21,198.22,3139.0,180.7957,180.8504,180.659,180.6681,3139.0
2019-07-31 11:10:00,198.22,198.31,198.1,198.1,2055.0,180.6681,180.7501,180.5587,180.5587,2055.0
2019-07-31 11:15:00,198.14,198.21,198.0,198.13,3732.0,180.5951,180.659,180.4675,180.586,3732.0
2019-07-31 11:20:00,198.21,198.34,198.08,198.16,2200.0,180.659,180.7774,180.5405,180.6134,2200.0
2019-07-31 11:25:00,198.19,198.19,197.86,198.0,13295.0,180.6407,180.6407,180.3399,180.4675,13295.0
2019-07-31 11:30:00,198.01,198.01,197.58,197.59,6680.0,180.4767,180.4767,180.0847,180.0938,6680.0
2019-07-31 11:35:00,197.59,197.68,197.23,197.57,11562.0,180.0938,180.1759,179.7657,180.0756,11562.0
2019-07-31 11:40:00,197.58,197.8,197.57,197.77,3214.0,180.0847,180.2853,180.0756,180.2579,3214.0
2019-07-31 11:45:00,197.85,198.05,197.85,198.05,3128.0,180.3308,180.5131,180.3308,180.5131,3128.0
2019-07-31 11:50:00,198.1,198.24,198.07,198.17,3000.0,180.5587,180.6863,180.5313,180.6225,3000.0
2019-07-31 11:55:00,198.14,198.29,198.14,198.28,1600.0,180.5951,180.7319,180.5951,180.7228,1600.0
2019-07-31 12:00:00,198.26,198.39,198.19,198.29,6217.0,180.7045,180.823,180.6407,180.7319,6217.0
2019-07-31 12:05:00,198.3,198.36,198.29,198.29,2052.0,180.741,180.7957,180.7319,180.7319,2052.0
2019-07-31 12:10:00,198.25,198.36,198.17,198.2,3882.0,180.6954,180.7957,180.6225,180.6498,3882.0
2019-07-31 12:15:00,198.24,198.37,198.17,198.36,2774.0,180.6863,180.8048,180.6225,180.7957,2774.0
2019-07-31 12:20:00,198.38,198.38,198.07,198.14,2163.0,180.8139,180.8139,180.5313,180.5951,2163.0
2019-07-31 12:25:00,198.07,198.07,197.92,198.06,1601.0,180.5313,180.5313,180.3946,180.5222,1601.0
2019-07-31 12:30:00,198.03,198.17,198.02,198.14,2227.0,180.4949,180.6225,180.4858,180.5951,2227.0
2019-07-31 12:35:00,198.17,198.17,198.02,198.09,4176.0,180.6225,180.6225,180.4858,180.5496,4176.0
2019-07-31 12:40:00,198.06,198.06,197.97,198.04,2406.0,180.5222,180.5222,180.4402,180.504,2406.0
2019-07-31 12:45:00,198.05,198.08,198.01,198.07,1000.0,180.5131,180.5405,180.4767,180.5313,1000.0
2019-07-31 12:50:00,198.1,198.11,197.84,198.01,7600.0,180.5587,180.5678,180.3217,180.4767,7600.0
2019-07-31 12:55:00,197.99,198.06,197.94,198.0,4297.0,180.4584,180.5222,180.4129,180.4675,4297.0
2019-07-31 13:00:00,197.96,198.53,197.96,198.42,8073.0,180.4311,180.9506,180.4311,180.8504,8073.0
2019-07-31 13:05:00,198.56,198.56,198.29,198.29,2098.0,180.978,180.978,180.7319,180.7319,2098.0
2019-07-31 13:10:00,198.29,198.65,198.29,198.55,6208.0,180.7319,181.06,180.7319,180.9688,6208.0
2019-07-31 13:15:00,198.5,198.5,198.38,198.38,630.0,180.9233,180.9233,180.8139,180.8139,630.0
2019-07-31 13:20:00,198.39,198.43,198.34,198.35,1455.0,180.823,180.8595,180.7774,180.7866,1455.0
2019-07-31 13:25:00,198.27,198.4,198.18,198.37,2800.0,180.7136,180.8321,180.6316,180.8048,2800.0
2019-07-31 13:30:00,198.45,198.59,198.45,198.59,1444.0,180.8777,181.0053,180.8777,181.0053,1444.0
2019-07-31 13:35:00,198.58,198.59,198.41,198.49,3276.0,180.9962,181.0053,180.8412,180.9142,3276.0
2019-07-31 13:40:00,198.51,198.52,198.21,198.22,6058.0,180.9324,180.9415,180.659,180.6681,6058.0
2019-07-31 13:45:00,198.1,198.17,197.82,197.84,5415.0,180.5587,180.6225,180.3035,180.3217,5415.0
2019-07-31 13:50:00,197.77,197.82,197.49,197.49,9996.0,180.2579,180.3035,180.0027,180.0027,9996.0
2019-07-31 13:55:00,197.56,198.37,197.56,198.12,6959.0,180.0665,180.8048,180.0665,180.5769,6959.0
2019-07-31 14:00:00,198.09,198.6,197.38,197.5,8297.0,180.5496,181.0144,179.9024,180.0118,8297.0
2019-07-31 14:05:00,197.53,197.84,197.49,197.7,7349.0,180.0392,180.3217,180.0027,180.1941,7349.0
2019-07-31 14:10:00,197.68,197.91,197.6,197.83,3178.0,180.1759,180.3855,180.103,180.3126,3178.0
2019-07-31 14:15:00,197.77,197.96,197.67,197.96,2929.0,180.2579,180.4311,180.1668,180.4311,2929.0
2019-07-31 14:20:00,197.96,197.97,197.79,197.8,2658.0,180.4311,180.4402,180.2761,180.2853,2658.0
2019-07-31 14:25:00,197.88,198.15,197.88,198.13,3100.0,180.3582,180.6043,180.3582,180.586,3100.0
2019-07-31 14:30:00,198.02,198.37,198.02,198.3,2151.0,180.4858,180.8048,180.4858,180.741,2151.0
2019-07-31 14:35:00,198.36,198.41,197.4,197.44,4980.0,180.7957,180.8412,179.9207,179.9571,4980.0
2019-07-31 14:40:00,197.46,197.49,196.76,196.77,5847.0,179.9754,180.0027,179.3373,179.3465,5847.0
2019-07-31 14:45:00,196.77,196.84,196.24,196.24,9254.0,179.3465,179.4103,178.8634,178.8634,9254.0
2019-07-31 14:50:00,196.38,196.39,194.57,195.36,19752.0,178.991,179.0001,177.3413,178.0613,19752.0
2019-07-31 14:55:00,195.48,196.55,195.44,196.33,8687.0,178.1707,179.1459,178.1342,178.9454,8687.0
2019-07-31 15:00:00,196.31,197.38,196.2,196.98,7186.0,178.9272,179.9024,178.8269,179.5379,7186.0
2019-07-31 15:05:00,197.07,197.38,196.86,197.11,8369.0,179.6199,179.9024,179.4285,179.6564,8369.0
2019-07-31 15:10:00,196.76,196.85,196.45,196.61,3456.0,179.3373,179.4194,179.0548,179.2006,3456.0
2019-07-31 15:15:00,196.66,196.99,196.41,196.97,6025.0,179.2462,179.547,179.0183,179.5287,6025.0
2019-07-31 15:20:00,197.07,197.15,196.81,196.95,6352.0,179.6199,179.6928,179.3829,179.5105,6352.0
2019-07-31 15:25:00,196.98,197.53,196.93,197.32,9096.0,179.5379,180.0392,179.4923,179.8478,9096.0
2019-07-31 15:30:00,197.29,197.33,196.98,197.03,10171.0,179.8204,179.8569,179.5379,179.5834,10171.0
2019-07-31 15:35:00,196.99,197.62,196.98,197.59,8644.0,179.547,180.1212,179.5379,180.0938,8644.0
2019-07-31 15:40:00,197.6,197.61,197.19,197.46,8059.0,180.103,180.1121,179.7293,179.9754,8059.0
2019-07-31 15:45:00,197.54,197.65,197.23,197.29,12293.0,180.0483,180.1485,179.7657,179.8204,12293.0
2019-07-31 15:50:00,197.27,197.27,196.89,196.89,17999.0,179.8022,179.8022,179.4558,179.4558,17999.0
2019-07-31 15:55:00,196.84,197.16,196.82,196.82,32917.0,179.4103,179.7019,179.392,179.392,32917.0
2019-08-01 09:30:00,196.67,196.67,196.0,196.59,26118.0,179.2553,179.2553,178.6446,179.1824,26118.0
2019-08-01 09:35:00,196.66,197.1,196.04,196.59,22577.0,179.2462,179.6472,178.6811,179.1824,22577.0
2019-08-01 09:40:00,196.36,196.55,196.04,196.38,9830.0,178.9728,179.1459,178.6811,178.991,9830.0
2019-08-01 09:45:00,196.38,196.48,196.18,196.39,4487.0,178.991,179.0821,178.8087,179.0001,4487.0
2019-08-01 09:50:00,196.51,196.75,196.42,196.57,4935.0,179.1095,179.3282,179.0275,179.1642,4935.0
2019-08-01 09:55:00,196.59,196.89,196.22,196.22,12403.0,179.1824,179.4558,178.8452,178.8452,12403.0
2019-08-01 10:00:00,196.34,196.36,196.06,196.3,5273.0,178.9545,178.9728,178.6993,178.9181,5273.0
2019-08-01 10:05:00,196.25,197.18,196.25,197.09,2504.0,178.8725,179.7202,178.8725,179.6381,2504.0
2019-08-01 10:10:00,197.0,197.01,196.45,196.47,5385.0,179.5561,179.5652,179.0548,179.073,5385.0
2019-08-01 10:15:00,196.42,196.73,196.35,196.55,3499.0,179.0275,179.31,178.9636,179.1459,3499.0
2019-08-01 10:20:00,196.72,196.86,196.45,196.48,1629.0,179.3009,179.4285,179.0548,179.0821,1629.0
2019-08-01 10:25:00,196.54,196.74,196.5,196.58,9277.0,179.1368,179.3191,179.1004,179.1733,9277.0
2019-08-01 10:30:00,196.62,197.04,196.57,196.92,5278.0,179.2097,179.5926,179.1642,179.4832,5278.0
2019-08-01 10:35:00,196.87,197.06,196.82,196.92,7491.0,179.4376,179.6108,179.392,179.4832,7491.0
2019-08-01 10:40:00,196.93,197.17,196.93,197.17,4848.0,179.4923,179.711,179.4923,179.711,4848.0
2019-08-01 10:45:00,197.27,197.9,197.27,197.79,4934.0,179.8022,180.3764,179.8022,180.2761,4934.0
2019-08-01 10:50:00,197.86,198.27,197.78,198.27,6566.0,180.3399,180.7136,180.267,180.7136,6566.0
2019-08-01 10:55:00,198.31,198.33,197.93,197.96,8807.0,180.7501,180.7683,180.4037,180.4311,8807.0
2019-08-01 11:00:00,197.93,197.93,197.23,197.25,8226.0,180.4037,180.4037,179.7657,179.784,8226.0
2019-08-01 11:05:00,197.37,197.68,197.24,197.68,5842.0,179.8933,180.1759,179.7748,180.1759,5842.0
2019-08-01 11:10:00,197.77,197.84,197.06,197.14,8135.0,180.2579,180.3217,179.6108,179.6837,8135.0
2019-08-01 11:15:00,197.15,197.24,196.82,196.83,8900.0,179.6928,179.7748,179.392,179.4011,8900.0
2019-08-01 11:20:00,196.99,197.1,196.82,197.06,9307.0,179.547,179.6472,179.392,179.6108,9307.0
2019-08-01 11:25:00,197.08,197.5,197.02,197.49,7447.0,179.629,180.0118,179.5743,180.0027,7447.0
2019-08-01 11:30:00,197.39,197.57,197.24,197.57,5077.0,179.9116,180.0756,179.7748,180.0756,5077.0
2019-08-01 11:35:00,197.64,197.74,197.53,197.73,3630.0,180.1394,180.2306,180.0392,180.2215,3630.0
2019-08-01 11:40:00,197.66,197.69,197.54,197.57,3436.0,180.1577,180.185,180.0483,180.0756,3436.0
2019-08-01 11:45:00,197.52,197.52,197.26,197.31,3012.0,180.03,180.03,179.7931,179.8386,3012.0
2019-08-01 11:50:00,197.27,197.31,197.01,197.01,2510.0,179.8022,179.8386,179.5652,179.5652,2510.0
2019-08-01 11:55:00,197.08,197.08,196.97,196.97,2999.0,179.629,179.629,179.5287,179.5287,2999.0
2019-08-01 12:00:00,196.96,197.09,196.96,197.04,4682.0,179.5196,179.6381,179.5196,179.5926,4682.0
2019-08-01 12:05:00,197.08,197.21,197.06,197.12,2050.0,179.629,179.7475,179.6108,179.6655,2050.0
2019-08-01 12:10:00,197.12,197.15,196.86,196.86,3701.0,179.6655,179.6928,179.4285,179.4285,3701.0
2019-08-01 12:15:00,196.87,196.97,196.7,196.7,2810.0,179.4376,179.5287,179.2827,179.2827,2810.0
2019-08-01 12:20:00,196.71,196.76,196.62,196.65,4910.0,179.2918,179.3373,179.2097,179.2371,4910.0
2019-08-01 12:25:00,196.7,196.7,196.45,196.45,2535.0,179.2827,179.2827,179.0548,179.0548,2535.0
2019-08-01 12:30:00,196.44,196.5,196.31,196.44,5800.0,179.0457,179.1004,178.9272,179.0457,5800.0
2019-08-01 12:35:00,196.45,196.48,196.39,196.39,3303.0,179.0548,179.0821,179.0001,179.0001,3303.0
2019-08-01 12:40:00,196.39,196.42,196.29,196.3,7929.0,179.0001,179.0275,178.909,178.9181,7929.0
2019-08-01 12:45:00,196.31,196.36,196.25,196.32,10623.0,178.9272,178.9728,178.8725,178.9363,10623.0
2019-08-01 12:50:00,196.34,196.46,196.24,196.25,6992.0,178.9545,179.0639,178.8634,178.8725,6992.0
2019-08-01 12:55:00,196.27,196.27,196.08,196.11,6853.0,178.8907,178.8907,178.7176,178.7449,6853.0
2019-08-01 13:00:00,196.11,196.11,195.73,195.84,17896.0,178.7449,178.7449,178.3985,178.4988,17896.0
2019-08-01 13:05:00,195.82,195.83,195.59,195.59,7254.0,178.4806,178.4897,178.2709,178.2709,7254.0
2019-08-01 13:10:00,195.63,195.66,195.34,195.34,6695.0,178.3074,178.3347,178.0431,178.0431,6695.0
2019-08-01 13:15:00,195.37,195.37,194.95,194.97,18990.0,178.0704,178.0704,177.6876,177.7058,18990.0
2019-08-01 13:20:00,194.96,194.96,194.31,194.7,18689.0,177.6967,177.6967,177.1043,177.4598,18689.0
2019-08-01 13:25:00,194.65,194.78,192.5,192.66,31967.0,177.4142,177.5327,175.4546,175.6004,31967.0
2019-08-01 13:30:00,192.7,193.0,192.3,192.45,26928.0,175.6368,175.9103,175.2723,175.409,26928.0
2019-08-01 13:35:00,192.46,192.73,191.93,192.0,21188.0,175.4181,175.6642,174.935,174.9988,21188.0
2019-08-01 13:40:00,192.0,192.45,191.65,191.88,10608.0,174.9988,175.409,174.6798,174.8895,10608.0
2019-08-01 13:45:00,191.92,192.24,191.87,192.14,16250.0,174.9259,175.2176,174.8803,175.1264,16250.0
2019-08-01 13:50:00,192.12,193.21,192.1,192.36,28027.0,175.1082,176.1017,175.09,175.327,28027.0
2019-08-01 13:55:00,192.33,193.13,192.08,193.02,10803.0,175.2996,176.0288,175.0717,175.9285,10803.0
2019-08-01 14:00:00,192.91,193.04,192.71,192.71,7527.0,175.8283,175.9467,175.646,175.646,7527.0
2019-08-01 14:05:00,192.91,192.99,192.54,192.91,6955.0,175.8283,175.9012,175.491,175.8283,6955.0
2019-08-01 14:10:00,192.77,193.09,192.21,193.08,9245.0,175.7006,175.9923,175.1902,175.9832,9245.0
2019-08-01 14:15:00,193.1,193.1,192.8,193.03,4278.0,176.0014,176.0014,175.728,175.9376,4278.0
2019-08-01 14:20:00,193.08,193.25,192.89,193.14,18330.0,175.9832,176.1381,175.81,176.0379,18330.0
2019-08-01 14:25:00,193.2,193.92,193.19,193.72,8456.0,176.0926,176.7488,176.0835,176.5665,8456.0
2019-08-01 14:30:00,193.9,193.97,193.29,193.67,6158.0,176.7306,176.7944,176.1746,176.521,6158.0
2019-08-01 14:35:00,193.68,193.79,193.41,193.41,7394.0,176.5301,176.6303,176.284,176.284,7394.0
2019-08-01 14:40:00,193.34,193.63,193.16,193.26,10627.0,176.2202,176.4845,176.0561,176.1473,10627.0
2019-08-01 14:45:00,193.29,194.0,193.19,193.98,9511.0,176.1746,176.8217,176.0835,176.8035,9511.0
2019-08-01 14:50:00,193.98,194.21,193.89,193.97,7079.0,176.8035,177.0131,176.7215,176.7944,7079.0
2019-08-01 14:55:00,193.92,194.13,193.79,194.13,7436.0,176.7488,176.9402,176.6303,176.9402,7436.0
2019-08-01 15:00:00,194.04,194.21,193.49,193.91,10689.0,176.8582,177.0131,176.3569,176.7397,10689.0
2019-08-01 15:05:00,194.05,194.15,193.88,193.95,17505.0,176.8673,176.9585,176.7124,176.7762,17505.0
2019-08-01 15:10:00,194.04,194.45,193.97,194.33,20781.0,176.8582,177.2319,176.7944,177.1225,20781.0
2019-08-01 15:15:00,194.33,195.06,194.3,194.56,16511.0,177.1225,177.7879,177.0952,177.3321,16511.0
2019-08-01 15:20:00,194.56,194.89,194.51,194.89,9413.0,177.3321,177.6329,177.2866,177.6329,9413.0
2019-08-01 15:25:00,194.86,195.01,194.68,194.68,11671.0,177.6056,177.7423,177.4415,177.4415,11671.0
2019-08-01 15:30:00,194.64,194.7,194.12,194.19,18583.0,177.4051,177.4598,176.9311,176.9949,18583.0
2019-08-01 15:35:00,194.19,194.61,193.99,194.54,15666.0,176.9949,177.3777,176.8126,177.3139,15666.0
2019-08-01 15:40:00,194.53,194.57,194.09,194.46,19049.0,177.3048,177.3413,176.9038,177.241,19049.0
2019-08-01 15:45:00,194.44,194.74,194.29,194.32,14778.0,177.2228,177.4962,177.0861,177.1134,14778.0
2019-08-01 15:50:00,194.31,194.36,193.29,193.33,33025.0,177.1043,177.1499,176.1746,176.2111,33025.0
2019-08-01 15:55:00,193.33,193.74,193.11,193.56,56792.0,176.2111,176.5848,176.0105,176.4207,56792.0
2019-08-02 09:30:00,194.31,194.49,194.06,194.21,16241.0,177.1043,177.2683,176.8764,177.0131,16241.0
2019-08-02 09:35:00,194.35,195.0,194.08,195.0,5928.0,177.1407,177.7332,176.8947,177.7332,5928.0
2019-08-02 09:40:00,195.15,195.19,194.33,194.63,9076.0,177.8699,177.9064,177.1225,177.396,9076.0
2019-08-02 09:45:00,194.48,194.63,194.26,194.42,3552.0,177.2592,177.396,177.0587,177.2045,3552.0
2019-08-02 09:50:00,194.39,194.44,194.08,194.09,6313.0,177.1772,177.2228,176.8947,176.9038,6313.0
2019-08-02 09:55:00,194.12,194.19,193.69,193.85,3075.0,176.9311,176.9949,176.5392,176.685,3075.0
2019-08-02 10:00:00,194.09,194.09,193.47,193.6,3330.0,176.9038,176.9038,176.3387,176.4572,3330.0
2019-08-02 10:05:00,193.73,193.98,193.72,193.83,3455.0,176.5756,176.8035,176.5665,176.6668,3455.0
2019-08-02 10:10:00,193.8,193.8,193.43,193.53,3436.0,176.6394,176.6394,176.3022,176.3934,3436.0
2019-08-02 10:15:00,193.51,193.52,193.15,193.31,2650.0,176.3751,176.3842,176.047,176.1928,2650.0
2019-08-02 10:20:00,193.33,193.49,193.1,193.12,5314.0,176.2111,176.3569,176.0014,176.0197,5314.0
2019-08-02 10:25:00,193.17,193.25,192.95,193.06,10807.0,176.0652,176.1381,175.8647,175.965,10807.0
2019-08-02 10:30:00,193.07,193.09,192.67,192.69,6100.0,175.9741,175.9923,175.6095,175.6277,6100.0
2019-08-02 10:35:00,192.57,192.86,192.5,192.86,3799.0,175.5184,175.7827,175.4546,175.7827,3799.0
2019-08-02 10:40:00,192.87,193.16,192.69,193.15,3596.0,175.7918,176.0561,175.6277,176.047,3596.0
2019-08-02 10:45:00,193.2,193.2,192.92,192.97,3260.0,176.0926,176.0926,175.8374,175.8829,3260.0
2019-08-02 10:50:00,192.97,193.25,192.82,193.25,4611.0,175.8829,176.1381,175.7462,176.1381,4611.0
2019-08-02 10:55:00,193.27,193.47,193.16,193.41,4093.0,176.1564,176.3387,176.0561,176.284,4093.0
2019-08-02 11:00:00,193.4,193.4,193.11,193.27,4132.0,176.2749,176.2749,176.0105,176.1564,4132.0
2019-08-02 11:05:00,193.27,193.38,193.15,193.25,4573.0,176.1564,176.2566,176.047,176.1381,4573.0
2019-08-02 11:10:00,193.15,193.24,193.04,193.12,2506.0,176.047,176.129,175.9467,176.0197,2506.0
2019-08-02 11:15:00,193.11,193.35,193.09,193.28,3523.0,176.0105,176.2293,175.9923,176.1655,3523.0
2019-08-02 11:20:00,193.29,193.29,192.93,192.94,3595.0,176.1746,176.1746,175.8465,175.8556,3595.0
2019-08-02 11:25:00,192.98,192.99,192.65,192.76,3603.0,175.8921,175.9012,175.5913,175.6915,3603.0
2019-08-02 11:30:00,192.77,193.04,192.76,192.9,4987.0,175.7006,175.9467,175.6915,175.8191,4987.0
2019-08-02 11:35:00,192.9,193.06,192.9,193.06,1873.0,175.8191,175.965,175.8191,175.965,1873.0
2019-08-02 11:40:00,193.03,193.13,192.91,192.92,2849.0,175.9376,176.0288,175.8283,175.8374,2849.0
2019-08-02 11:45:00,192.93,193.06,192.79,193.06,2759.0,175.8465,175.965,175.7189,175.965,2759.0
2019-08-02 11:50:00,193.06,193.06,192.69,192.8,3476.0,175.965,175.965,175.6277,175.728,3476.0
2019-08-02 11:55:00,192.86,193.2,192.86,193.2,3761.0,175.7827,176.0926,175.7827,176.0926,3761.0
2019-08-02 12:00:00,193.24,193.3,193.19,193.22,1234.0,176.129,176.1837,176.0835,176.1108,1234.0
2019-08-02 12:05:00,193.14,193.19,192.94,193.18,2607.0,176.0379,176.0835,175.8556,176.0743,2607.0
2019-08-02 12:10:00,193.29,193.35,193.23,193.26,2349.0,176.1746,176.2293,176.1199,176.1473,2349.0
2019-08-02 12:15:00,193.44,193.73,193.44,193.61,4164.0,176.3113,176.5756,176.3113,176.4663,4164.0
2019-08-02 12:20:00,193.66,193.75,193.61,193.64,1275.0,176.5118,176.5939,176.4663,176.4936,1275.0
2019-08-02 12:25:00,193.71,193.71,193.31,193.36,15127.0,176.5574,176.5574,176.1928,176.2384,15127.0
2019-08-02 12:30:00,193.31,193.31,193.01,193.03,8358.0,176.1928,176.1928,175.9194,175.9376,8358.0
2019-08-02 12:35:00,193.02,193.03,192.81,192.83,5209.0,175.9285,175.9376,175.7371,175.7553,5209.0
2019-08-02 12:40:00,192.78,192.78,192.56,192.56,6676.0,175.7098,175.7098,175.5092,175.5092,6676.0
2019-08-02 12:45:00,192.5,192.79,192.48,192.78,9808.0,175.4546,175.7189,175.4363,175.7098,9808.0
2019-08-02 12:50:00,192.8,193.03,192.68,192.8,10120.0,175.728,175.9376,175.6186,175.728,10120.0
2019-08-02 12:55:00,192.92,192.99,192.75,192.99,10332.0,175.8374,175.9012,175.6824,175.9012,10332.0
2019-08-02 13:00:00,193.02,193.02,192.75,192.75,4569.0,175.9285,175.9285,175.6824,175.6824,4569.0
2019-08-02 13:05:00,192.71,193.01,192.71,192.99,5892.0,175.646,175.9194,175.646,175.9012,5892.0
2019-08-02 13:10:00,192.93,193.18,192.72,193.0,8310.0,175.8465,176.0743,175.6551,175.9103,8310.0
2019-08-02 13:15:00,192.96,193.22,192.96,193.19,3871.0,175.8738,176.1108,175.8738,176.0835,3871.0
2019-08-02 13:20:00,193.17,193.25,193.11,193.11,4645.0,176.0652,176.1381,176.0105,176.0105,4645.0
2019-08-02 13:25:00,193.2,193.23,193.07,193.11,5386.0,176.0926,176.1199,175.9741,176.0105,5386.0
2019-08-02 13:30:00,193.08,193.25,193.08,193.15,4854.0,175.9832,176.1381,175.9832,176.047,4854.0
2019-08-02 13:35:00,193.14,193.28,193.1,193.24,4755.0,176.0379,176.1655,176.0014,176.129,4755.0
2019-08-02 13:40:00,193.39,193.53,193.39,193.39,1049.0,176.2658,176.3934,176.2658,176.2658,1049.0
2019-08-02 13:45:00,193.46,193.46,193.38,193.38,900.0,176.3296,176.3296,176.2566,176.2566,900.0
2019-08-02 13:50:00,193.48,193.54,193.38,193.47,1960.0,176.3478,176.4025,176.2566,176.3387,1960.0
2019-08-02 13:55:00,193.49,193.5,193.39,193.49,1436.0,176.3569,176.366,176.2658,176.3569,1436.0
2019-08-02 14:00:00,193.44,193.44,193.33,193.35,5538.0,176.3113,176.3113,176.2111,176.2293,5538.0
2019-08-02 14:05:00,193.4,193.82,193.39,193.81,22233.0,176.2749,176.6577,176.2658,176.6486,22233.0
2019-08-02 14:10:00,193.89,194.03,193.83,194.03,3370.0,176.7215,176.8491,176.6668,176.8491,3370.0
2019-08-02 14:15:00,193.99,193.99,193.77,193.81,7397.0,176.8126,176.8126,176.6121,176.6486,7397.0
2019-08-02 14:20:00,193.85,194.25,193.85,194.25,4888.0,176.685,177.0496,176.685,177.0496,4888.0
2019-08-02 14:25:00,194.23,194.27,193.93,194.01,5825.0,177.0314,177.0678,176.7579,176.8309,5825.0
2019-08-02 14:30:00,193.97,194.07,193.82,194.0,6968.0,176.7944,176.8855,176.6577,176.8217,6968.0
2019-08-02 14:35:00,193.97,194.13,193.91,194.13,2370.0,176.7944,176.9402,176.7397,176.9402,2370.0
2019-08-02 14:40:00,194.12,194.12,193.36,193.36,2071.0,176.9311,176.9311,176.2384,176.2384,2071.0
2019-08-02 14:45:00,193.36,193.41,193.01,193.15,3595.0,176.2384,176.284,175.9194,176.047,3595.0
2019-08-02 14:50:00,193.08,193.12,192.95,193.0,2127.0,175.9832,176.0197,175.8647,175.9103,2127.0
2019-08-02 14:55:00,192.95,192.96,192.76,192.94,3618.0,175.8647,175.8738,175.6915,175.8556,3618.0
2019-08-02 15:00:00,192.91,193.11,192.86,192.91,3399.0,175.8283,176.0105,175.7827,175.8283,3399.0
2019-08-02 15:05:00,192.85,192.9,192.75,192.75,3119.0,175.7736,175.8191,175.6824,175.6824,3119.0
2019-08-02 15:10:00,192.68,192.75,192.56,192.61,3507.0,175.6186,175.6824,175.5092,175.5548,3507.0
2019-08-02 15:15:00,192.57,192.93,192.51,192.92,4218.0,175.5184,175.8465,175.4637,175.8374,4218.0
2019-08-02 15:20:00,192.86,193.17,192.85,193.15,4200.0,175.7827,176.0652,175.7736,176.047,4200.0
2019-08-02 15:25:00,193.31,193.39,193.1,193.15,2417.0,176.1928,176.2658,176.0014,176.047,2417.0
2019-08-02 15:30:00,193.12,193.36,193.05,193.24,14864.0,176.0197,176.2384,175.9559,176.129,14864.0
2019-08-02 15:35:00,193.28,194.11,193.28,193.7,11088.0,176.1655,176.922,176.1655,176.5483,11088.0
2019-08-02 15:40:00,193.73,193.85,193.43,193.62,7046.0,176.5756,176.685,176.3022,176.4754,7046.0
2019-08-02 15:45:00,193.58,193.58,193.2,193.2,11231.0,176.4389,176.4389,176.0926,176.0926,11231.0
2019-08-02 15:50:00,193.19,193.29,192.82,192.84,21544.0,176.0835,176.1746,175.7462,175.7645,21544.0
2019-08-02 15:55:00,192.86,193.07,192.55,192.75,48454.0,175.7827,175.9741,175.5001,175.6824,48454.0
2019-08-05 09:30:00,190.51,191.36,189.73,190.59,1400.0,173.6408,174.4155,172.9298,173.7137,1400.0
2019-08-05 09:35:00,189.96,190.19,189.1,189.47,29240.0,173.1395,173.3491,172.3556,172.6929,29240.0
2019-08-05 09:40:00,189.46,189.59,188.26,188.5,7135.0,172.6837,172.8022,171.59,171.8087,7135.0
2019-08-05 09:45:00,188.36,188.99,188.35,188.95,17424.0,171.6811,172.2554,171.672,172.2189,17424.0
2019-08-05 09:50:00,188.66,188.79,187.77,187.79,9729.0,171.9546,172.0731,171.1434,171.1616,9729.0
2019-08-05 09:55:00,187.72,188.46,187.54,188.38,6346.0,171.0978,171.7723,170.9338,171.6994,6346.0
2019-08-05 10:00:00,187.75,188.3,187.21,187.41,8187.0,171.1252,171.6265,170.633,170.8153,8187.0
2019-08-05 10:05:00,187.3,187.49,186.6,186.6,15625.0,170.715,170.8882,170.077,170.077,15625.0
2019-08-05 10:10:00,186.6,187.1,186.53,186.89,29443.0,170.077,170.5327,170.0132,170.3413,29443.0
2019-08-05 10:15:00,186.8,186.8,186.51,186.57,9403.0,170.2593,170.2593,169.995,170.0496,9403.0
2019-08-05 10:20:00,186.64,186.78,186.03,186.2,9455.0,170.1134,170.2411,169.5575,169.7124,9455.0
2019-08-05 10:25:00,186.17,186.35,186.16,186.17,4832.0,169.6851,169.8491,169.676,169.6851,4832.0
2019-08-05 10:30:00,186.15,186.38,186.04,186.2,8441.0,169.6668,169.8765,169.5666,169.7124,8441.0
2019-08-05 10:35:00,186.13,186.25,185.87,185.95,4167.0,169.6486,169.758,169.4116,169.4845,4167.0
2019-08-05 10:40:00,185.96,186.16,185.95,186.13,15416.0,169.4937,169.676,169.4845,169.6486,15416.0
2019-08-05 10:45:00,186.16,186.28,186.08,186.19,6819.0,169.676,169.7853,169.603,169.7033,6819.0
2019-08-05 10:50:00,186.09,186.51,186.05,186.51,8795.0,169.6121,169.995,169.5757,169.995,8795.0
2019-08-05 10:55:00,186.59,186.96,186.57,186.93,6210.0,170.0679,170.4051,170.0496,170.3778,6210.0
2019-08-05 11:00:00,186.91,187.38,186.89,187.22,11954.0,170.3595,170.7879,170.3413,170.6421,11954.0
2019-08-05 11:05:00,187.18,188.07,187.18,188.05,9521.0,170.6056,171.4168,170.6056,171.3986,9521.0
2019-08-05 11:10:00,188.19,188.57,188.12,188.5,13272.0,171.5262,171.8726,171.4624,171.8087,13272.0
2019-08-05 11:15:00,188.39,188.39,188.08,188.12,4605.0,171.7085,171.7085,171.4259,171.4624,4605.0
2019-08-05 11:20:00,188.09,188.16,187.78,187.78,3640.0,171.4351,171.4989,171.1525,171.1525,3640.0
2019-08-05 11:25:00,187.78,187.8,187.62,187.72,3500.0,171.1525,171.1707,171.0067,171.0978,3500.0
2019-08-05 11:30:00,187.82,187.82,187.58,187.59,4350.0,171.189,171.189,170.9702,170.9793,4350.0
2019-08-05 11:35:00,187.57,187.66,187.52,187.6,6087.0,170.9611,171.0431,170.9155,170.9884,6087.0
2019-08-05 11:40:00,187.59,187.59,187.34,187.41,4129.0,170.9793,170.9793,170.7515,170.8153,4129.0
2019-08-05 11:45:00,187.45,187.94,187.45,187.94,3155.0,170.8517,171.2983,170.8517,171.2983,3155.0
2019-08-05 11:50:00,188.01,188.45,187.95,188.44,5600.0,171.3621,171.7632,171.3075,171.7541,5600.0
2019-08-05 11:55:00,188.4,188.61,188.29,188.42,17660.0,171.7176,171.909,171.6173,171.7358,17660.0
2019-08-05 12:00:00,188.42,188.7,188.18,188.59,9850.0,171.7358,171.991,171.5171,171.8908,9850.0
2019-08-05 12:05:00,188.58,188.93,188.51,188.64,13623.0,171.8817,172.2007,171.8179,171.9364,13623.0
2019-08-05 12:10:00,188.58,188.64,188.29,188.42,6600.0,171.8817,171.9364,171.6173,171.7358,6600.0
2019-08-05 12:15:00,188.42,188.97,188.37,188.96,9111.0,171.7358,172.2371,171.6903,172.228,9111.0
2019-08-05 12:20:00,188.9,189.41,188.87,189.37,10771.0,172.1733,172.6382,172.146,172.6017,10771.0
2019-08-05 12:25:00,189.38,189.38,188.67,188.98,8400.0,172.6108,172.6108,171.9637,172.2462,8400.0
2019-08-05 12:30:00,189.04,189.22,188.9,189.01,11101.0,172.3009,172.465,172.1733,172.2736,11101.0
2019-08-05 12:35:00,189.01,189.05,188.55,188.9,12136.0,172.2736,172.31,171.8543,172.1733,12136.0
2019-08-05 12:40:00,188.76,188.98,188.71,188.84,9071.0,172.0457,172.2462,172.0002,172.1186,9071.0
2019-08-05 12:45:00,188.89,188.92,188.27,188.37,17978.0,172.1642,172.1916,171.5991,171.6903,17978.0
2019-08-05 12:50:00,188.41,188.57,188.13,188.26,10699.0,171.7267,171.8726,171.4715,171.59,10699.0
2019-08-05 12:55:00,188.29,188.29,187.68,188.02,11240.0,171.6173,171.6173,171.0614,171.3713,11240.0
2019-08-05 13:00:00,187.99,188.47,187.92,188.45,7784.0,171.3439,171.7814,171.2801,171.7632,7784.0
2019-08-05 13:05:00,188.4,188.8,188.39,188.67,6762.0,171.7176,172.0822,171.7085,171.9637,6762.0
2019-08-05 13:10:00,188.67,189.15,188.67,189.08,7866.0,171.9637,172.4012,171.9637,172.3374,7866.0
2019-08-05 13:15:00,189.08,189.19,188.79,189.0,8478.0,172.3374,172.4377,172.0731,172.2645,8478.0
2019-08-05 13:20:00,189.02,189.25,188.92,189.24,8796.0,172.2827,172.4923,172.1916,172.4832,8796.0
2019-08-05 13:25:00,189.24,189.24,188.95,188.97,8136.0,172.4832,172.4832,172.2189,172.2371,8136.0
2019-08-05 13:30:00,188.97,189.31,188.81,189.3,9938.0,172.2371,172.547,172.0913,172.5379,9938.0
2019-08-05 13:35:00,189.38,189.78,189.29,189.68,9757.0,172.6108,172.9754,172.5288,172.8843,9757.0
2019-08-05 13:40:00,189.68,189.7,189.15,189.28,12915.0,172.8843,172.9025,172.4012,172.5197,12915.0
2019-08-05 13:45:00,189.15,189.43,189.08,189.42,11386.0,172.4012,172.6564,172.3374,172.6473,11386.0
2019-08-05 13:50:00,189.4,189.56,189.11,189.49,10721.0,172.6291,172.7749,172.3647,172.7111,10721.0
2019-08-05 13:55:00,189.49,189.67,189.23,189.25,12349.0,172.7111,172.8751,172.4741,172.4923,12349.0
2019-08-05 14:00:00,189.2,189.32,188.99,189.32,8405.0,172.4468,172.5561,172.2554,172.5561,8405.0
2019-08-05 14:05:00,189.22,189.29,188.96,188.99,11600.0,172.465,172.5288,172.228,172.2554,11600.0
2019-08-05 14:10:00,188.99,189.06,188.73,188.81,10923.0,172.2554,172.3192,172.0184,172.0913,10923.0
2019-08-05 14:15:00,188.81,188.83,188.53,188.58,13275.0,172.0913,172.1095,171.8361,171.8817,13275.0
2019-08-05 14:20:00,188.64,189.01,188.5,188.5,10966.0,171.9364,172.2736,171.8087,171.8087,10966.0
2019-08-05 14:25:00,188.5,188.5,188.16,188.17,8373.0,171.8087,171.8087,171.4989,171.508,8373.0
2019-08-05 14:30:00,188.17,188.25,187.71,188.04,16640.0,171.508,171.5809,171.0887,171.3895,16640.0
2019-08-05 14:35:00,188.08,188.09,187.5,187.57,8274.0,171.4259,171.4351,170.8973,170.9611,8274.0
2019-08-05 14:40:00,187.53,187.79,187.33,187.36,10668.0,170.9246,171.1616,170.7423,170.7697,10668.0
2019-08-05 14:45:00,187.35,188.04,187.31,187.74,12083.0,170.7606,171.3895,170.7241,171.116,12083.0
2019-08-05 14:50:00,187.74,187.82,187.24,187.34,15599.0,171.116,171.189,170.6603,170.7515,15599.0
2019-08-05 14:55:00,187.33,187.61,187.11,187.41,20207.0,170.7423,170.9976,170.5418,170.8153,20207.0
2019-08-05 15:00:00,187.42,187.62,186.91,186.96,11984.0,170.8244,171.0067,170.3595,170.4051,11984.0
2019-08-05 15:05:00,186.94,186.95,186.01,186.44,25557.0,170.3869,170.396,169.5392,169.9312,25557.0
2019-08-05 15:10:00,186.47,187.41,186.47,187.38,13131.0,169.9585,170.8153,169.9585,170.7879,13131.0
2019-08-05 15:15:00,187.39,187.46,186.85,187.3,23401.0,170.797,170.8608,170.3049,170.715,23401.0
2019-08-05 15:20:00,187.29,187.72,187.24,187.45,19374.0,170.7059,171.0978,170.6603,170.8517,19374.0
2019-08-05 15:25:00,187.54,187.85,187.21,187.3,12753.0,170.9338,171.2163,170.633,170.715,12753.0
2019-08-05 15:30:00,187.3,187.87,186.93,187.78,15723.0,170.715,171.2345,170.3778,171.1525,15723.0
2019-08-05 15:35:00,187.78,188.16,187.59,188.04,22565.0,171.1525,171.4989,170.9793,171.3895,22565.0
2019-08-05 15:40:00,188.06,188.28,187.82,188.07,15188.0,171.4077,171.6082,171.189,171.4168,15188.0
2019-08-05 15:45:00,188.1,188.17,187.15,187.16,17991.0,171.4442,171.508,170.5783,170.5874,17991.0
2019-08-05 15:50:00,187.12,187.39,186.9,187.29,29721.0,170.5509,170.797,170.3504,170.7059,29721.0
2019-08-05 15:55:00,187.27,187.32,186.59,186.74,68711.0,170.6877,170.7332,170.0679,170.2046,68711.0
2019-08-06 09:35:00,189.19,189.56,188.05,189.05,32927.0,172.4377,172.7749,171.3986,172.31,32927.0
2019-08-06 09:40:00,188.82,189.69,188.08,189.54,16258.0,172.1004,172.8934,171.4259,172.7567,16258.0
2019-08-06 09:45:00,189.61,189.61,187.7,187.75,11553.0,172.8205,172.8205,171.0796,171.1252,11553.0
2019-08-06 09:50:00,187.52,187.93,187.11,187.13,10571.0,170.9155,171.2892,170.5418,170.5601,10571.0
2019-08-06 09:55:00,187.34,187.5,186.81,187.03,7471.0,170.7515,170.8973,170.2684,170.4689,7471.0
2019-08-06 10:00:00,186.99,187.99,186.89,187.99,9631.0,170.4325,171.3439,170.3413,171.3439,9631.0
2019-08-06 10:05:00,187.75,188.03,187.55,187.78,6975.0,171.1252,171.3804,170.9429,171.1525,6975.0
2019-08-06 10:10:00,187.78,187.93,187.2,187.35,7440.0,171.1525,171.2892,170.6239,170.7606,7440.0
2019-08-06 10:15:00,187.3,187.44,186.99,187.31,5828.0,170.715,170.8426,170.4325,170.7241,5828.0
2019-08-06 10:20:00,187.22,187.35,187.1,187.1,2705.0,170.6421,170.7606,170.5327,170.5327,2705.0
2019-08-06 10:25:00,187.08,187.97,187.08,187.67,22246.0,170.5145,171.3257,170.5145,171.0522,22246.0
2019-08-06 10:30:00,187.75,187.9,187.37,187.82,7737.0,171.1252,171.2619,170.7788,171.189,7737.0
2019-08-06 10:35:00,187.79,188.0,187.46,187.98,4153.0,171.1616,171.353,170.8608,171.3348,4153.0
2019-08-06 10:40:00,187.98,188.46,187.88,188.02,5501.0,171.3348,171.7723,171.2436,171.3713,5501.0
2019-08-06 10:45:00,188.0,188.23,187.91,187.98,2657.0,171.353,171.5627,171.271,171.3348,2657.0
2019-08-06 10:50:00,188.04,188.04,187.66,187.66,2552.0,171.3895,171.3895,171.0431,171.0431,2552.0
2019-08-06 10:55:00,187.78,187.78,187.55,187.55,4126.0,171.1525,171.1525,170.9429,170.9429,4126.0
2019-08-06 11:00:00,187.54,187.59,187.21,187.33,54838.0,170.9338,170.9793,170.633,170.7423,54838.0
2019-08-06 11:05:00,187.16,187.28,187.0,187.14,4644.0,170.5874,170.6968,170.4416,170.5692,4644.0
2019-08-06 11:10:00,187.08,187.08,186.69,186.69,4125.0,170.5145,170.5145,170.159,170.159,4125.0
2019-08-06 11:15:00,186.75,187.05,186.58,186.93,3572.0,170.2137,170.4871,170.0588,170.3778,3572.0
2019-08-06 11:20:00,186.83,187.04,186.7,187.03,3049.0,170.2866,170.478,170.1681,170.4689,3049.0
2019-08-06 11:25:00,187.18,187.47,187.18,187.38,3562.0,170.6056,170.87,170.6056,170.7879,3562.0
2019-08-06 11:30:00,187.33,187.46,187.14,187.19,4368.0,170.7423,170.8608,170.5692,170.6147,4368.0
2019-08-06 11:35:00,187.22,187.3,186.71,186.87,4959.0,170.6421,170.715,170.1772,170.3231,4959.0
2019-08-06 11:40:00,186.8,187.11,186.63,186.81,6784.0,170.2593,170.5418,170.1043,170.2684,6784.0
2019-08-06 11:45:00,186.76,186.76,186.46,186.65,4027.0,170.2228,170.2228,169.9494,170.1226,4027.0
2019-08-06 11:50:00,186.66,186.69,186.15,186.15,3625.0,170.1317,170.159,169.6668,169.6668,3625.0
2019-08-06 11:55:00,186.16,186.72,186.07,186.55,8106.0,169.676,170.1864,169.5939,170.0314,8106.0
2019-08-06 12:00:00,186.69,186.97,186.57,186.57,5549.0,170.159,170.4142,170.0496,170.0496,5549.0
2019-08-06 12:05:00,186.59,186.59,186.24,186.36,4062.0,170.0679,170.0679,169.7489,169.8582,4062.0
2019-08-06 12:10:00,186.32,186.43,186.11,186.43,3325.0,169.8218,169.922,169.6304,169.922,3325.0
2019-08-06 12:15:00,186.41,186.41,186.06,186.08,3414.0,169.9038,169.9038,169.5848,169.603,3414.0
2019-08-06 12:20:00,186.09,186.09,185.65,185.76,10291.0,169.6121,169.6121,169.2111,169.3114,10291.0
2019-08-06 12:25:00,185.78,185.79,185.61,185.76,4571.0,169.3296,169.3387,169.1747,169.3114,4571.0
2019-08-06 12:30:00,185.61,185.99,185.6,185.75,9579.0,169.1747,169.521,169.1655,169.3023,9579.0
2019-08-06 12:35:00,185.78,185.91,185.67,185.81,5218.0,169.3296,169.4481,169.2293,169.3569,5218.0
2019-08-06 12:40:00,185.83,186.17,185.79,186.05,4050.0,169.3752,169.6851,169.3387,169.5757,4050.0
2019-08-06 12:45:00,186.08,186.15,185.65,185.65,9136.0,169.603,169.6668,169.2111,169.2111,9136.0
2019-08-06 12:50:00,185.59,185.75,185.51,185.74,8340.0,169.1564,169.3023,169.0835,169.2931,8340.0
2019-08-06 12:55:00,185.76,185.95,185.7,185.82,10654.0,169.3114,169.4845,169.2567,169.3661,10654.0
2019-08-06 13:00:00,185.92,186.15,185.87,186.12,12172.0,169.4572,169.6668,169.4116,169.6395,12172.0
2019-08-06 13:05:00,186.06,186.45,185.94,186.27,5744.0,169.5848,169.9403,169.4754,169.7762,5744.0
2019-08-06 13:10:00,186.2,186.23,185.96,185.96,4308.0,169.7124,169.7398,169.4937,169.4937,4308.0
2019-08-06 13:15:00,185.98,186.21,185.97,185.97,7817.0,169.5119,169.7215,169.5028,169.5028,7817.0
2019-08-06 13:20:00,185.94,186.3,185.82,186.21,6959.0,169.4754,169.8036,169.3661,169.7215,6959.0
2019-08-06 13:25:00,186.22,186.25,185.99,185.99,5734.0,169.7306,169.758,169.521,169.521,5734.0
2019-08-06 13:30:00,185.99,186.16,185.88,186.16,4129.0,169.521,169.676,169.4207,169.676,4129.0
2019-08-06 13:35:00,186.11,186.35,186.02,186.32,6317.0,169.6304,169.8491,169.5483,169.8218,6317.0
2019-08-06 13:40:00,186.36,186.36,186.23,186.28,3309.0,169.8582,169.8582,169.7398,169.7853,3309.0
2019-08-06 13:45:00,186.23,186.34,186.18,186.25,6872.0,169.7398,169.84,169.6942,169.758,6872.0
2019-08-06 13:50:00,186.25,186.35,186.11,186.3,5701.0,169.758,169.8491,169.6304,169.8036,5701.0
2019-08-06 13:55:00,186.28,186.34,186.17,186.23,4838.0,169.7853,169.84,169.6851,169.7398,4838.0
2019-08-06 14:00:00,186.23,186.3,185.91,185.92,6152.0,169.7398,169.8036,169.4481,169.4572,6152.0
2019-08-06 14:05:00,185.89,186.22,185.88,186.2,7922.0,169.4299,169.7306,169.4207,169.7124,7922.0
2019-08-06 14:10:00,186.23,186.41,186.22,186.4,3938.0,169.7398,169.9038,169.7306,169.8947,3938.0
2019-08-06 14:15:00,186.44,186.6,186.43,186.43,8376.0,169.9312,170.077,169.922,169.922,8376.0
2019-08-06 14:20:00,186.48,186.77,186.46,186.75,6622.0,169.9676,170.2319,169.9494,170.2137,6622.0
2019-08-06 14:25:00,186.69,186.83,186.48,186.78,6224.0,170.159,170.2866,169.9676,170.2411,6224.0
2019-08-06 14:30:00,186.78,187.15,186.66,187.15,4367.0,170.2411,170.5783,170.1317,170.5783,4367.0
2019-08-06 14:35:00,187.15,187.15,186.66,186.82,9086.0,170.5783,170.5783,170.1317,170.2775,9086.0
2019-08-06 14:40:00,186.75,187.08,186.74,187.0,5208.0,170.2137,170.5145,170.2046,170.4416,5208.0
2019-08-06 14:45:00,186.87,186.96,186.75,186.89,10288.0,170.3231,170.4051,170.2137,170.3413,10288.0
2019-08-06 14:50:00,186.94,186.99,186.49,186.82,14224.0,170.3869,170.4325,169.9767,170.2775,14224.0
2019-08-06 14:55:00,186.8,187.1,186.71,187.05,6322.0,170.2593,170.5327,170.1772,170.4871,6322.0
2019-08-06 15:00:00,187.1,187.16,186.85,186.95,4186.0,170.5327,170.5874,170.3049,170.396,4186.0
2019-08-06 15:05:00,187.0,187.0,186.82,186.82,11387.0,170.4416,170.4416,170.2775,170.2775,11387.0
2019-08-06 15:10:00,186.8,187.08,186.61,187.08,8365.0,170.2593,170.5145,170.0861,170.5145,8365.0
2019-08-06 15:15:00,187.08,187.2,186.61,186.77,8236.0,170.5145,170.6239,170.0861,170.2319,8236.0
2019-08-06 15:20:00,186.86,186.93,186.67,186.89,5876.0,170.314,170.3778,170.1408,170.3413,5876.0
2019-08-06 15:25:00,186.89,186.93,186.42,186.67,6104.0,170.3413,170.3778,169.9129,170.1408,6104.0
2019-08-06 15:30:00,186.67,186.68,186.01,186.27,10950.0,170.1408,170.1499,169.5392,169.7762,10950.0
2019-08-06 15:35:00,186.17,186.68,186.17,186.65,12844.0,169.6851,170.1499,169.6851,170.1226,12844.0
2019-08-06 15:40:00,186.65,187.01,186.56,187.0,11515.0,170.1226,170.4507,170.0405,170.4416,11515.0
2019-08-06 15:45:00,186.99,187.24,186.69,187.08,15765.0,170.4325,170.6603,170.159,170.5145,15765.0
2019-08-06 15:50:00,187.17,187.42,186.99,187.3,21247.0,170.5965,170.8244,170.4325,170.715,21247.0
2019-08-06 15:55:00,187.18,187.39,186.8,187.25,55356.0,170.6056,170.797,170.2593,170.6694,55356.0
2019-08-07 09:30:00,185.37,185.47,184.44,184.68,22859.0,168.9559,169.047,168.1083,168.327,22859.0
2019-08-07 09:35:00,185.12,186.01,184.97,185.79,6552.0,168.728,169.5392,168.5913,169.3387,6552.0
2019-08-07 09:40:00,185.99,186.06,185.14,185.17,6841.0,169.521,169.5848,168.7463,168.7736,6841.0
2019-08-07 09:45:00,185.16,185.23,184.29,185.02,16596.0,168.7645,168.8283,167.9715,168.6369,16596.0
2019-08-07 09:50:00,185.03,185.33,184.77,184.94,10007.0,168.646,168.9194,168.409,168.564,10007.0
2019-08-07 09:55:00,185.06,185.12,184.78,184.85,10803.0,168.6734,168.728,168.4181,168.4819,10803.0
2019-08-07 10:00:00,184.82,185.1,184.47,184.86,10777.0,168.4546,168.7098,168.1356,168.4911,10777.0
2019-08-07 10:05:00,184.82,185.43,184.82,185.38,6306.0,168.4546,169.0106,168.4546,168.965,6306.0
2019-08-07 10:10:00,185.44,185.72,185.25,185.3,11625.0,169.0197,169.2749,168.8465,168.8921,11625.0
2019-08-07 10:15:00,185.19,185.71,185.13,185.27,14213.0,168.7918,169.2658,168.7372,168.8648,14213.0
2019-08-07 10:20:00,185.16,185.23,184.87,184.96,8412.0,168.7645,168.8283,168.5002,168.5822,8412.0
2019-08-07 10:25:00,184.95,185.27,184.6,184.92,12087.0,168.5731,168.8648,168.2541,168.5457,12087.0
2019-08-07 10:30:00,185.09,185.46,184.85,185.02,6330.0,168.7007,169.0379,168.4819,168.6369,6330.0
2019-08-07 10:35:00,184.77,184.99,184.55,184.97,5715.0,168.409,168.6096,168.2085,168.5913,5715.0
2019-08-07 10:40:00,184.94,185.4,184.81,185.28,4045.0,168.564,168.9832,168.4455,168.8739,4045.0
2019-08-07 10:45:00,185.25,185.54,185.11,185.54,9317.0,168.8465,169.1109,168.7189,169.1109,9317.0
2019-08-07 10:50:00,185.78,186.15,185.67,185.97,4148.0,169.3296,169.6668,169.2293,169.5028,4148.0
2019-08-07 10:55:00,186.17,186.18,185.65,185.79,2904.0,169.6851,169.6942,169.2111,169.3387,2904.0
2019-08-07 11:00:00,185.79,185.81,185.33,185.64,2902.0,169.3387,169.3569,168.9194,169.202,2902.0
2019-08-07 11:05:00,185.4,186.0,185.39,185.76,2400.0,168.9832,169.5301,168.9741,169.3114,2400.0
2019-08-07 11:10:00,185.76,186.1,185.72,185.95,8486.0,169.3114,169.6213,169.2749,169.4845,8486.0
2019-08-07 11:15:00,185.99,186.13,185.74,185.8,4737.0,169.521,169.6486,169.2931,169.3478,4737.0
2019-08-07 11:20:00,185.92,186.01,185.45,185.54,3730.0,169.4572,169.5392,169.0288,169.1109,3730.0
2019-08-07 11:25:00,185.46,185.56,185.38,185.42,1800.0,169.0379,169.1291,168.965,169.0015,1800.0
2019-08-07 11:30:00,185.35,185.57,185.21,185.57,2596.0,168.9377,169.1382,168.8101,169.1382,2596.0
2019-08-07 11:35:00,185.71,185.89,185.41,185.62,6947.0,169.2658,169.4299,168.9924,169.1838,6947.0
2019-08-07 11:40:00,185.64,185.69,185.01,185.14,7260.0,169.202,169.2476,168.6278,168.7463,7260.0
2019-08-07 11:45:00,185.24,185.36,184.82,185.32,4298.0,168.8374,168.9468,168.4546,168.9103,4298.0
2019-08-07 11:50:00,185.23,185.48,185.15,185.48,5584.0,168.8283,169.0562,168.7554,169.0562,5584.0
2019-08-07 11:55:00,185.54,185.67,185.44,185.44,2201.0,169.1109,169.2293,169.0197,169.0197,2201.0
2019-08-07 12:00:00,185.53,185.76,185.45,185.51,2036.0,169.1017,169.3114,169.0288,169.0835,2036.0
2019-08-07 12:05:00,185.6,185.61,185.35,185.43,1859.0,169.1655,169.1747,168.9377,169.0106,1859.0
2019-08-07 12:10:00,185.38,185.74,185.36,185.69,2298.0,168.965,169.2931,168.9468,169.2476,2298.0
2019-08-07 12:15:00,185.76,186.16,185.76,186.05,4272.0,169.3114,169.676,169.3114,169.5757,4272.0
2019-08-07 12:20:00,185.94,185.94,185.69,185.75,1708.0,169.4754,169.4754,169.2476,169.3023,1708.0
2019-08-07 12:25:00,185.8,186.25,185.75,186.23,2742.0,169.3478,169.758,169.3023,169.7398,2742.0
2019-08-07 12:30:00,186.19,186.36,186.1,186.26,2632.0,169.7033,169.8582,169.6213,169.7671,2632.0
2019-08-07 12:35:00,186.25,186.6,186.25,186.5,3416.0,169.758,170.077,169.758,169.9858,3416.0
2019-08-07 12:40:00,186.53,186.66,186.47,186.53,3668.0,170.0132,170.1317,169.9585,170.0132,3668.0
2019-08-07 12:45:00,186.47,186.52,186.22,186.22,1007.0,169.9585,170.0041,169.7306,169.7306,1007.0
2019-08-07 12:50:00,186.21,186.56,186.15,186.52,2794.0,169.7215,170.0405,169.6668,170.0041,2794.0
2019-08-07 12:55:00,186.36,186.61,186.36,186.49,2473.0,169.8582,170.0861,169.8582,169.9767,2473.0
2019-08-07 13:00:00,186.5,186.8,186.45,186.63,2858.0,169.9858,170.2593,169.9403,170.1043,2858.0
2019-08-07 13:05:00,186.59,186.75,186.57,186.68,3797.0,170.0679,170.2137,170.0496,170.1499,3797.0
2019-08-07 13:10:00,186.66,186.66,186.48,186.5,2819.0,170.1317,170.1317,169.9676,169.9858,2819.0
2019-08-07 13:15:00,186.43,186.6,186.43,186.56,1775.0,169.922,170.077,169.922,170.0405,1775.0
2019-08-07 13:20:00,186.56,186.84,186.44,186.72,4185.0,170.0405,170.2957,169.9312,170.1864,4185.0
2019-08-07 13:25:00,186.7,186.75,186.56,186.72,2485.0,170.1681,170.2137,170.0405,170.1864,2485.0
2019-08-07 13:30:00,186.64,187.05,186.64,187.05,1849.0,170.1134,170.4871,170.1134,170.4871,1849.0
2019-08-07 13:35:00,187.04,187.17,186.99,187.03,2276.0,170.478,170.5965,170.4325,170.4689,2276.0
2019-08-07 13:40:00,187.17,187.38,187.05,187.05,3340.0,170.5965,170.7879,170.4871,170.4871,3340.0
2019-08-07 13:45:00,187.05,187.32,186.99,187.31,2577.0,170.4871,170.7332,170.4325,170.7241,2577.0
2019-08-07 13:50:00,187.3,187.35,187.02,187.07,2311.0,170.715,170.7606,170.4598,170.5054,2311.0
2019-08-07 13:55:00,187.07,187.13,186.84,186.84,1400.0,170.5054,170.5601,170.2957,170.2957,1400.0
2019-08-07 14:00:00,186.8,187.05,186.8,187.03,3333.0,170.2593,170.4871,170.2593,170.4689,3333.0
2019-08-07 14:05:00,186.99,187.4,186.99,187.4,3186.0,170.4325,170.8062,170.4325,170.8062,3186.0
2019-08-07 14:10:00,187.35,187.35,187.04,187.04,2769.0,170.7606,170.7606,170.478,170.478,2769.0
2019-08-07 14:15:00,187.02,187.14,186.85,186.86,2925.0,170.4598,170.5692,170.3049,170.314,2925.0
2019-08-07 14:20:00,186.75,187.0,186.71,186.82,3876.0,170.2137,170.4416,170.1772,170.2775,3876.0
2019-08-07 14:25:00,186.77,187.27,186.77,187.23,4623.0,170.2319,170.6877,170.2319,170.6512,4623.0
2019-08-07 14:30:00,187.25,187.31,187.09,187.22,3132.0,170.6694,170.7241,170.5236,170.6421,3132.0
2019-08-07 14:35:00,187.22,187.48,187.05,187.2,4737.0,170.6421,170.8791,170.4871,170.6239,4737.0
2019-08-07 14:40:00,187.27,187.62,187.16,187.59,2885.0,170.6877,171.0067,170.5874,170.9793,2885.0
2019-08-07 14:45:00,187.59,187.79,187.58,187.63,2050.0,170.9793,171.1616,170.9702,171.0158,2050.0
2019-08-07 14:50:00,187.72,188.0,187.72,188.0,2606.0,171.0978,171.353,171.0978,171.353,2606.0
2019-08-07 14:55:00,187.91,188.14,187.8,188.14,2479.0,171.271,171.4806,171.1707,171.4806,2479.0
2019-08-07 15:00:00,188.13,188.15,187.65,187.76,5502.0,171.4715,171.4897,171.034,171.1343,5502.0
2019-08-07 15:05:00,187.7,187.91,187.7,187.77,6409.0,171.0796,171.271,171.0796,171.1434,6409.0
2019-08-07 15:10:00,187.82,188.01,187.8,187.98,2484.0,171.189,171.3621,171.1707,171.3348,2484.0
2019-08-07 15:15:00,188.02,188.57,187.89,188.44,6357.0,171.3713,171.8726,171.2528,171.7541,6357.0
2019-08-07 15:20:00,188.54,188.66,188.3,188.3,4317.0,171.8452,171.9546,171.6265,171.6265,4317.0
2019-08-07 15:25:00,188.27,188.57,188.22,188.56,3117.0,171.5991,171.8726,171.5535,171.8634,3117.0
2019-08-07 15:30:00,188.5,188.71,188.5,188.57,5284.0,171.8087,172.0002,171.8087,171.8726,5284.0
2019-08-07 15:35:00,188.56,188.78,188.37,188.7,8096.0,171.8634,172.064,171.6903,171.991,8096.0
2019-08-07 15:40:00,188.62,188.71,188.43,188.59,9647.0,171.9181,172.0002,171.7449,171.8908,9647.0
2019-08-07 15:45:00,188.58,188.77,188.36,188.42,16990.0,171.8817,172.0548,171.6811,171.7358,16990.0
2019-08-07 15:50:00,188.41,188.41,188.16,188.19,17053.0,171.7267,171.7267,171.4989,171.5262,17053.0
2019-08-07 15:55:00,188.23,188.5,188.13,188.17,36523.0,171.5627,171.8087,171.4715,171.508,36523.0
2019-08-08 09:30:00,189.0,189.0,187.72,188.28,13275.0,172.2645,172.2645,171.0978,171.6082,13275.0
2019-08-08 09:35:00,188.44,188.72,187.36,187.88,7826.0,171.7541,172.0093,170.7697,171.2436,7826.0
2019-08-08 09:40:00,187.89,188.57,187.55,187.99,10572.0,171.2528,171.8726,170.9429,171.3439,10572.0
2019-08-08 09:45:00,187.92,187.92,187.4,187.58,4857.0,171.2801,171.2801,170.8062,170.9702,4857.0
2019-08-08 09:50:00,187.53,187.73,187.31,187.64,8025.0,170.9246,171.1069,170.7241,171.0249,8025.0
2019-08-08 09:55:00,187.55,187.7,187.54,187.65,3250.0,170.9429,171.0796,170.9338,171.034,3250.0
2019-08-08 10:00:00,187.67,187.8,187.17,187.18,5386.0,171.0522,171.1707,170.5965,170.6056,5386.0
2019-08-08 10:05:00,187.14,187.31,187.02,187.2,3625.0,170.5692,170.7241,170.4598,170.6239,3625.0
2019-08-08 10:10:00,187.3,187.87,187.3,187.77,3806.0,170.715,171.2345,170.715,171.1434,3806.0
2019-08-08 10:15:00,187.73,188.36,187.73,188.36,11068.0,171.1069,171.6811,171.1069,171.6811,11068.0
2019-08-08 10:20:00,188.3,188.3,187.88,188.0,5512.0,171.6265,171.6265,171.2436,171.353,5512.0
2019-08-08 10:25:00,187.97,187.97,187.51,187.67,5210.0,171.3257,171.3257,170.9064,171.0522,5210.0
2019-08-08 10:30:00,187.55,187.75,187.53,187.54,3972.0,170.9429,171.1252,170.9246,170.9338,3972.0
2019-08-08 10:35:00,187.53,187.56,187.28,187.52,7831.0,170.9246,170.952,170.6968,170.9155,7831.0
2019-08-08 10:40:00,187.49,187.7,187.49,187.62,4970.0,170.8882,171.0796,170.8882,171.0067,4970.0
2019-08-08 10:45:00,187.62,187.78,187.55,187.73,5025.0,171.0067,171.1525,170.9429,171.1069,5025.0
2019-08-08 10:50:00,187.68,188.26,187.68,188.16,9139.0,171.0614,171.59,171.0614,171.4989,9139.0
2019-08-08 10:55:00,188.21,188.6,188.14,188.46,15844.0,171.5444,171.8999,171.4806,171.7723,15844.0
2019-08-08 11:00:00,188.56,189.16,188.48,189.13,6692.0,171.8634,172.4103,171.7905,172.383,6692.0
2019-08-08 11:05:00,189.27,189.72,189.27,189.51,7141.0,172.5106,172.9207,172.5106,172.7293,7141.0
2019-08-08 11:10:00,189.48,189.86,189.48,189.73,2266.0,172.702,173.0483,172.702,172.9298,2266.0
2019-08-08 11:15:00,189.88,190.24,189.83,190.17,3825.0,173.0666,173.3947,173.021,173.3309,3825.0
2019-08-08 11:20:00,190.15,190.48,190.15,190.34,1405.0,173.3126,173.6134,173.3126,173.4858,1405.0
2019-08-08 11:25:00,190.38,190.6,190.32,190.52,2513.0,173.5223,173.7228,173.4676,173.6499,2513.0
2019-08-08 11:30:00,190.53,190.6,190.42,190.59,1891.0,173.659,173.7228,173.5587,173.7137,1891.0
2019-08-08 11:35:00,190.5,190.61,190.04,190.15,6963.0,173.6317,173.7319,173.2124,173.3126,6963.0
2019-08-08 11:40:00,190.12,190.22,190.09,190.09,1750.0,173.2853,173.3764,173.258,173.258,1750.0
2019-08-08 11:45:00,190.08,190.19,190.07,190.07,2827.0,173.2488,173.3491,173.2397,173.2397,2827.0
2019-08-08 11:50:00,190.1,190.13,189.75,189.75,1839.0,173.2671,173.2944,172.9481,172.9481,1839.0
2019-08-08 11:55:00,189.82,190.09,189.79,190.0,2800.0,173.0119,173.258,172.9845,173.1759,2800.0
2019-08-08 12:00:00,190.14,190.3,190.14,190.2,500.0,173.3035,173.4494,173.3035,173.3582,500.0
2019-08-08 12:05:00,190.25,190.46,190.25,190.41,1300.0,173.4038,173.5952,173.4038,173.5496,1300.0
2019-08-08 12:10:00,190.49,190.53,190.33,190.33,879.0,173.6225,173.659,173.4767,173.4767,879.0
2019-08-08 12:15:00,190.42,190.81,190.42,190.81,4030.0,173.5587,173.9142,173.5587,173.9142,4030.0
2019-08-08 12:20:00,190.77,191.14,190.77,191.14,11259.0,173.8777,174.215,173.8777,174.215,11259.0
2019-08-08 12:25:00,191.12,191.29,191.05,191.13,2924.0,174.1968,174.3517,174.133,174.2059,2924.0
2019-08-08 12:30:00,191.04,191.09,190.94,191.06,4878.0,174.1238,174.1694,174.0327,174.1421,4878.0
2019-08-08 12:35:00,191.09,191.28,191.03,191.16,4312.0,174.1694,174.3426,174.1147,174.2332,4312.0
2019-08-08 12:40:00,191.11,191.27,191.08,191.2,3576.0,174.1876,174.3335,174.1603,174.2697,3576.0
2019-08-08 12:45:00,191.3,191.34,191.12,191.16,6000.0,174.3608,174.3973,174.1968,174.2332,6000.0
2019-08-08 12:50:00,191.14,191.58,191.13,191.58,2042.0,174.215,174.616,174.2059,174.616,2042.0
2019-08-08 12:55:00,191.59,191.92,191.59,191.92,25762.0,174.6251,174.9259,174.6251,174.9259,25762.0
2019-08-08 13:00:00,191.92,192.11,191.92,192.09,5813.0,174.9259,175.0991,174.9259,175.0809,5813.0
2019-08-08 13:05:00,192.14,192.52,192.14,192.52,11399.0,175.1264,175.4728,175.1264,175.4728,11399.0
2019-08-08 13:10:00,192.45,192.73,192.44,192.45,5459.0,175.409,175.6642,175.3999,175.409,5459.0
2019-08-08 13:15:00,192.48,192.5,191.75,191.81,5713.0,175.4363,175.4546,174.771,174.8257,5713.0
2019-08-08 13:20:00,191.83,192.07,191.83,192.01,5874.0,174.8439,175.0626,174.8439,175.0079,5874.0
2019-08-08 13:25:00,192.03,192.12,191.92,191.98,1972.0,175.0262,175.1082,174.9259,174.9806,1972.0
2019-08-08 13:30:00,192.03,192.06,191.96,192.04,1812.0,175.0262,175.0535,174.9624,175.0353,1812.0
2019-08-08 13:35:00,192.05,192.18,191.71,191.77,2811.0,175.0444,175.1629,174.7345,174.7892,2811.0
2019-08-08 13:40:00,191.71,191.97,191.7,191.82,2209.0,174.7345,174.9715,174.7254,174.8348,2209.0
2019-08-08 13:45:00,191.84,192.0,191.82,191.9,2354.0,174.853,174.9988,174.8348,174.9077,2354.0
2019-08-08 13:50:00,191.91,192.27,191.91,192.22,1837.0,174.9168,175.2449,174.9168,175.1994,1837.0
2019-08-08 13:55:00,192.26,192.39,192.2,192.3,4407.0,175.2358,175.3543,175.1811,175.2723,4407.0
2019-08-08 14:00:00,192.29,192.29,191.92,191.92,5110.0,175.2632,175.2632,174.9259,174.9259,5110.0
2019-08-08 14:05:00,191.9,192.04,191.81,191.91,3863.0,174.9077,175.0353,174.8257,174.9168,3863.0
2019-08-08 14:10:00,191.9,192.13,191.82,192.13,2796.0,174.9077,175.1173,174.8348,175.1173,2796.0
2019-08-08 14:15:00,192.14,192.16,191.93,192.11,2405.0,175.1264,175.1447,174.935,175.0991,2405.0
2019-08-08 14:20:00,192.09,192.27,192.04,192.2,4414.0,175.0809,175.2449,175.0353,175.1811,4414.0
2019-08-08 14:25:00,192.24,192.25,192.13,192.16,1882.0,175.2176,175.2267,175.1173,175.1447,1882.0
2019-08-08 14:30:00,192.18,192.31,192.18,192.22,4694.0,175.1629,175.2814,175.1629,175.1994,4694.0
2019-08-08 14:35:00,192.19,192.41,192.11,192.41,3381.0,175.172,175.3725,175.0991,175.3725,3381.0
2019-08-08 14:40:00,192.45,192.73,192.44,192.73,3412.0,175.409,175.6642,175.3999,175.6642,3412.0
2019-08-08 14:45:00,192.71,192.72,192.11,192.16,5937.0,175.646,175.6551,175.0991,175.1447,5937.0
2019-08-08 14:50:00,192.27,192.43,192.27,192.37,2894.0,175.2449,175.3908,175.2449,175.3361,2894.0
2019-08-08 14:55:00,192.34,192.44,192.24,192.32,8856.0,175.3087,175.3999,175.2176,175.2905,8856.0
2019-08-08 15:00:00,192.39,192.61,192.38,192.53,6803.0,175.3543,175.5548,175.3452,175.4819,6803.0
2019-08-08 15:05:00,192.53,192.78,192.44,192.72,6220.0,175.4819,175.7098,175.3999,175.6551,6220.0
2019-08-08 15:10:00,192.7,192.71,192.52,192.7,5787.0,175.6368,175.646,175.4728,175.6368,5787.0
2019-08-08 15:15:00,192.63,192.64,192.39,192.5,5670.0,175.573,175.5822,175.3543,175.4546,5670.0
2019-08-08 15:20:00,192.5,192.68,192.45,192.64,13958.0,175.4546,175.6186,175.409,175.5822,13958.0
2019-08-08 15:25:00,192.64,192.72,192.4,192.63,12216.0,175.5822,175.6551,175.3634,175.573,12216.0
2019-08-08 15:30:00,192.61,193.06,192.59,193.05,7886.0,175.5548,175.965,175.5366,175.9559,7886.0
2019-08-08 15:35:00,193.01,193.1,192.65,192.75,8583.0,175.9194,176.0014,175.5913,175.6824,8583.0
2019-08-08 15:40:00,192.74,193.06,192.73,193.0,8866.0,175.6733,175.965,175.6642,175.9103,8866.0
2019-08-08 15:45:00,193.01,193.13,192.82,192.93,11912.0,175.9194,176.0288,175.7462,175.8465,11912.0
2019-08-08 15:50:00,192.94,193.37,192.94,193.3,18314.0,175.8556,176.2475,175.8556,176.1837,18314.0
2019-08-08 15:55:00,193.26,193.35,193.0,193.35,37664.0,176.1473,176.2293,175.9103,176.2293,37664.0
2019-08-09 09:30:00,193.3,193.63,192.0,192.05,18399.0,176.1837,176.4845,174.9988,175.0444,18399.0
2019-08-09 09:35:00,191.91,193.14,191.87,192.91,6196.0,174.9168,176.0379,174.8803,175.8283,6196.0
2019-08-09 09:40:00,193.02,193.44,192.54,193.16,7236.0,175.9285,176.3113,175.491,176.0561,7236.0
2019-08-09 09:45:00,192.99,193.12,192.83,192.85,3545.0,175.9012,176.0197,175.7553,175.7736,3545.0
2019-08-09 09:50:00,192.91,192.91,192.42,192.43,3191.0,175.8283,175.8283,175.3816,175.3908,3191.0
2019-08-09 09:55:00,192.48,192.72,192.38,192.5,3454.0,175.4363,175.6551,175.3452,175.4546,3454.0
2019-08-09 10:00:00,192.53,193.04,192.42,193.03,4415.0,175.4819,175.9467,175.3816,175.9376,4415.0
2019-08-09 10:05:00,193.08,193.11,192.58,192.84,8570.0,175.9832,176.0105,175.5275,175.7645,8570.0
2019-08-09 10:10:00,192.82,193.86,192.74,193.85,5245.0,175.7462,176.6941,175.6733,176.685,5245.0
2019-08-09 10:15:00,193.89,193.89,192.87,193.17,5841.0,176.7215,176.7215,175.7918,176.0652,5841.0
2019-08-09 10:20:00,193.16,193.52,193.03,193.52,10079.0,176.0561,176.3842,175.9376,176.3842,10079.0
2019-08-09 10:25:00,193.49,193.86,193.49,193.64,4729.0,176.3569,176.6941,176.3569,176.4936,4729.0
2019-08-09 10:30:00,193.71,193.86,193.31,193.48,4547.0,176.5574,176.6941,176.1928,176.3478,4547.0
2019-08-09 10:35:00,193.43,194.07,193.43,194.02,8276.0,176.3022,176.8855,176.3022,176.84,8276.0
2019-08-09 10:40:00,193.95,194.05,193.57,194.01,5400.0,176.7762,176.8673,176.4298,176.8309,5400.0
2019-08-09 10:45:00,193.94,194.4,193.94,194.37,7122.0,176.767,177.1863,176.767,177.159,7122.0
2019-08-09 10:50:00,194.3,194.72,194.3,194.41,3823.0,177.0952,177.478,177.0952,177.1954,3823.0
2019-08-09 10:55:00,194.26,194.62,194.26,194.4,3705.0,177.0587,177.3868,177.0587,177.1863,3705.0
2019-08-09 11:00:00,194.36,194.68,194.05,194.25,10208.0,177.1499,177.4415,176.8673,177.0496,10208.0
2019-08-09 11:05:00,194.16,194.33,194.05,194.21,3675.0,176.9676,177.1225,176.8673,177.0131,3675.0
2019-08-09 11:10:00,194.12,194.34,194.07,194.28,8640.0,176.9311,177.1316,176.8855,177.0769,8640.0
2019-08-09 11:15:00,194.34,194.42,194.08,194.14,5333.0,177.1316,177.2045,176.8947,176.9493,5333.0
2019-08-09 11:20:00,194.06,194.11,193.83,194.02,7476.0,176.8764,176.922,176.6668,176.84,7476.0
2019-08-09 11:25:00,193.81,194.0,193.75,193.94,3286.0,176.6486,176.8217,176.5939,176.767,3286.0
2019-08-09 11:30:00,193.94,194.35,193.85,194.18,9243.0,176.767,177.1407,176.685,176.9858,9243.0
2019-08-09 11:35:00,194.15,194.27,193.76,193.96,3899.0,176.9585,177.0678,176.603,176.7853,3899.0
2019-08-09 11:40:00,194.0,194.29,193.94,194.04,3829.0,176.8217,177.0861,176.767,176.8582,3829.0
2019-08-09 11:45:00,194.02,194.43,194.02,194.43,4890.0,176.84,177.2137,176.84,177.2137,4890.0
2019-08-09 11:50:00,194.48,194.48,194.2,194.2,3451.0,177.2592,177.2592,177.004,177.004,3451.0
2019-08-09 11:55:00,194.03,194.23,193.73,193.91,5381.0,176.8491,177.0314,176.5756,176.7397,5381.0
2019-08-09 12:00:00,193.96,194.34,193.94,194.14,3837.0,176.7853,177.1316,176.767,176.9493,3837.0
2019-08-09 12:05:00,194.28,194.36,194.05,194.36,4551.0,177.0769,177.1499,176.8673,177.1499,4551.0
2019-08-09 12:10:00,194.39,194.46,194.26,194.28,3671.0,177.1772,177.241,177.0587,177.0769,3671.0
2019-08-09 12:15:00,194.35,194.39,194.11,194.17,3755.0,177.1407,177.1772,176.922,176.9767,3755.0
2019-08-09 12:20:00,194.16,194.45,194.16,194.45,1812.0,176.9676,177.2319,176.9676,177.2319,1812.0
2019-08-09 12:25:00,194.34,194.48,194.24,194.46,3050.0,177.1316,177.2592,177.0405,177.241,3050.0
2019-08-09 12:30:00,194.48,194.74,194.48,194.59,4339.0,177.2592,177.4962,177.2592,177.3595,4339.0
2019-08-09 12:35:00,194.57,194.65,194.43,194.64,1900.0,177.3413,177.4142,177.2137,177.4051,1900.0
2019-08-09 12:40:00,194.66,194.96,194.55,194.79,6057.0,177.4233,177.6967,177.323,177.5418,6057.0
2019-08-09 12:45:00,194.83,194.91,194.65,194.91,8204.0,177.5782,177.6512,177.4142,177.6512,8204.0
2019-08-09 12:50:00,194.86,195.5,194.82,195.5,16675.0,177.6056,178.1889,177.5691,178.1889,16675.0
2019-08-09 12:55:00,195.52,195.69,194.91,194.91,6789.0,178.2071,178.3621,177.6512,177.6512,6789.0
2019-08-09 13:00:00,195.01,195.02,194.68,194.9,5688.0,177.7423,177.7514,177.4415,177.642,5688.0
2019-08-09 13:05:00,194.85,195.03,194.74,194.88,2700.0,177.5965,177.7605,177.4962,177.6238,2700.0
2019-08-09 13:10:00,194.89,195.21,194.79,195.21,3500.0,177.6329,177.9246,177.5418,177.9246,3500.0
2019-08-09 13:15:00,195.17,195.57,195.14,195.57,4897.0,177.8881,178.2527,177.8608,178.2527,4897.0
2019-08-09 13:20:00,195.49,195.87,195.49,195.72,6497.0,178.1798,178.5262,178.1798,178.3894,6497.0
2019-08-09 13:25:00,195.74,196.33,195.69,196.32,13377.0,178.4077,178.9454,178.3621,178.9363,13377.0
2019-08-09 13:30:00,196.27,196.55,196.1,196.22,15741.0,178.8907,179.1459,178.7358,178.8452,15741.0
2019-08-09 13:35:00,196.12,196.4,196.02,196.13,9928.0,178.754,179.0092,178.6629,178.7631,9928.0
2019-08-09 13:40:00,195.99,196.24,195.98,196.11,7313.0,178.6355,178.8634,178.6264,178.7449,7313.0
2019-08-09 13:45:00,196.11,196.2,195.87,196.0,13614.0,178.7449,178.8269,178.5262,178.6446,13614.0
2019-08-09 13:50:00,195.93,196.18,195.9,196.14,3071.0,178.5808,178.8087,178.5535,178.7722,3071.0
2019-08-09 13:55:00,196.13,196.14,195.92,196.0,4479.0,178.7631,178.7722,178.5717,178.6446,4479.0
2019-08-09 14:00:00,195.94,196.13,195.89,196.13,54596.0,178.59,178.7631,178.5444,178.7631,54596.0
2019-08-09 14:05:00,196.16,196.37,195.98,195.99,11596.0,178.7905,178.9819,178.6264,178.6355,11596.0
2019-08-09 14:10:00,195.98,196.02,195.69,195.73,5775.0,178.6264,178.6629,178.3621,178.3985,5775.0
2019-08-09 14:15:00,195.8,195.93,195.76,195.93,1800.0,178.4624,178.5808,178.4259,178.5808,1800.0
2019-08-09 14:20:00,195.89,195.91,195.56,195.61,9049.0,178.5444,178.5626,178.2436,178.2892,9049.0
2019-08-09 14:25:00,195.61,195.69,195.46,195.56,11205.0,178.2892,178.3621,178.1525,178.2436,11205.0
2019-08-09 14:30:00,195.56,195.8,195.56,195.57,5017.0,178.2436,178.4624,178.2436,178.2527,5017.0
2019-08-09 14:35:00,195.63,195.8,195.5,195.8,5600.0,178.3074,178.4624,178.1889,178.4624,5600.0
2019-08-09 14:40:00,195.77,196.0,195.76,195.96,8457.0,178.435,178.6446,178.4259,178.6082,8457.0
2019-08-09 14:45:00,195.96,195.99,195.72,195.73,6315.0,178.6082,178.6355,178.3894,178.3985,6315.0
2019-08-09 14:50:00,195.71,195.93,195.71,195.88,12488.0,178.3803,178.5808,178.3803,178.5353,12488.0
2019-08-09 14:55:00,195.88,195.96,194.8,194.86,34069.0,178.5353,178.6082,177.5509,177.6056,34069.0
2019-08-09 15:00:00,194.78,195.05,194.7,194.87,5883.0,177.5327,177.7788,177.4598,177.6147,5883.0
2019-08-09 15:05:00,194.92,195.31,194.81,195.28,17236.0,177.6603,178.0157,177.56,177.9884,17236.0
2019-08-09 15:10:00,195.25,195.25,194.75,194.93,5678.0,177.9611,177.9611,177.5053,177.6694,5678.0
2019-08-09 15:15:00,194.87,194.93,194.38,194.38,8806.0,177.6147,177.6694,177.1681,177.1681,8806.0
2019-08-09 15:20:00,194.35,194.35,194.05,194.25,7253.0,177.1407,177.1407,176.8673,177.0496,7253.0
2019-08-09 15:25:00,194.29,194.41,194.18,194.32,5793.0,177.0861,177.1954,176.9858,177.1134,5793.0
2019-08-09 15:30:00,194.37,194.72,194.27,194.68,5500.0,177.159,177.478,177.0678,177.4415,5500.0
2019-08-09 15:35:00,194.71,195.0,194.65,194.86,13265.0,177.4689,177.7332,177.4142,177.6056,13265.0
2019-08-09 15:40:00,194.81,194.96,194.69,194.86,11519.0,177.56,177.6967,177.4506,177.6056,11519.0
2019-08-09 15:45:00,194.84,194.98,194.73,194.83,14009.0,177.5874,177.715,177.4871,177.5782,14009.0
2019-08-09 15:50:00,194.82,194.82,194.37,194.49,20998.0,177.5691,177.5691,177.159,177.2683,20998.0
2019-08-09 15:55:00,194.44,194.44,193.9,193.98,86667.0,177.2228,177.2228,176.7306,176.8035,86667.0
2019-08-12 09:30:00,192.82,192.93,192.12,192.34,13087.0,176.429,176.5296,175.7885,175.9898,13087.0
2019-08-12 09:35:00,192.52,193.93,192.21,193.71,6739.0,176.1545,177.4446,175.8709,177.2433,6739.0
2019-08-12 09:40:00,193.71,193.89,193.23,193.75,9240.0,177.2433,177.408,176.8041,177.2799,9240.0
2019-08-12 09:45:00,193.62,194.0,193.61,193.7,18416.0,177.161,177.5087,177.1518,177.2342,18416.0
2019-08-12 09:50:00,193.71,193.91,193.51,193.68,5217.0,177.2433,177.4263,177.0603,177.2159,5217.0
2019-08-12 09:55:00,193.62,193.78,193.32,193.53,16599.0,177.161,177.3074,176.8865,177.0786,16599.0
2019-08-12 10:00:00,193.62,193.75,193.07,193.1,3250.0,177.161,177.2799,176.6577,176.6852,3250.0
2019-08-12 10:05:00,193.02,193.2,192.77,193.05,4220.0,176.612,176.7767,176.3832,176.6394,4220.0
2019-08-12 10:10:00,193.08,193.35,193.03,193.31,4629.0,176.6669,176.9139,176.6211,176.8773,4629.0
2019-08-12 10:15:00,193.34,193.98,193.34,193.7,14542.0,176.9048,177.4904,176.9048,177.2342,14542.0
2019-08-12 10:20:00,193.81,194.13,193.8,194.09,3017.0,177.3348,177.6276,177.3257,177.591,3017.0
2019-08-12 10:25:00,194.14,194.36,194.07,194.11,3577.0,177.6368,177.8381,177.5727,177.6093,3577.0
2019-08-12 10:30:00,194.33,194.36,193.87,193.97,3338.0,177.8106,177.8381,177.3897,177.4812,3338.0
2019-08-12 10:35:00,193.76,193.94,193.76,193.86,2931.0,177.2891,177.4538,177.2891,177.3806,2931.0
2019-08-12 10:40:00,193.93,193.94,193.56,193.61,12583.0,177.4446,177.4538,177.1061,177.1518,12583.0
2019-08-12 10:45:00,193.62,194.0,193.45,193.92,5264.0,177.161,177.5087,177.0054,177.4355,5264.0
2019-08-12 10:50:00,193.88,193.95,193.58,193.87,18715.0,177.3989,177.4629,177.1244,177.3897,18715.0
2019-08-12 10:55:00,193.92,193.97,193.72,193.72,28514.0,177.4355,177.4812,177.2525,177.2525,28514.0
2019-08-12 11:00:00,193.7,193.89,193.36,193.39,5831.0,177.2342,177.408,176.9231,176.9505,5831.0
2019-08-12 11:05:00,193.36,193.44,193.23,193.31,3000.0,176.9231,176.9963,176.8041,176.8773,3000.0
2019-08-12 11:10:00,193.19,193.19,192.55,192.72,3716.0,176.7675,176.7675,176.1819,176.3375,3716.0
2019-08-12 11:15:00,192.75,192.94,192.6,192.66,3519.0,176.3649,176.5388,176.2277,176.2826,3519.0
2019-08-12 11:20:00,192.71,193.05,192.6,192.77,4146.0,176.3283,176.6394,176.2277,176.3832,4146.0
2019-08-12 11:25:00,192.71,192.77,192.4,192.61,5893.0,176.3283,176.3832,176.0447,176.2368,5893.0
2019-08-12 11:30:00,192.61,192.82,192.32,192.32,4621.0,176.2368,176.429,175.9715,175.9715,4621.0
2019-08-12 11:35:00,192.38,192.63,192.28,192.49,4724.0,176.0264,176.2551,175.9349,176.127,4724.0
2019-08-12 11:40:00,192.49,192.57,192.21,192.24,3939.0,176.127,176.2002,175.8709,175.8983,3939.0
2019-08-12 11:45:00,192.3,192.71,192.27,192.66,4694.0,175.9532,176.3283,175.9258,176.2826,4694.0
2019-08-12 11:50:00,192.7,192.95,192.7,192.88,3381.0,176.3192,176.5479,176.3192,176.4839,3381.0
2019-08-12 11:55:00,192.89,193.03,192.85,192.89,2983.0,176.493,176.6211,176.4564,176.493,2983.0
2019-08-12 12:00:00,192.84,192.98,192.77,192.9,3606.0,176.4473,176.5754,176.3832,176.5022,3606.0
2019-08-12 12:05:00,192.98,193.01,192.78,192.96,5359.0,176.5754,176.6028,176.3924,176.5571,5359.0
2019-08-12 12:10:00,193.0,193.06,192.78,192.99,3613.0,176.5937,176.6486,176.3924,176.5845,3613.0
2019-08-12 12:15:00,192.87,193.04,192.83,192.99,1300.0,176.4747,176.6303,176.4381,176.5845,1300.0
2019-08-12 12:20:00,193.09,193.2,193.04,193.08,1390.0,176.676,176.7767,176.6303,176.6669,1390.0
2019-08-12 12:25:00,193.04,193.07,192.79,192.98,3425.0,176.6303,176.6577,176.4015,176.5754,3425.0
2019-08-12 12:30:00,192.91,193.13,192.91,193.07,3106.0,176.5113,176.7126,176.5113,176.6577,3106.0
2019-08-12 12:35:00,193.12,193.12,192.9,192.94,1905.0,176.7035,176.7035,176.5022,176.5388,1905.0
2019-08-12 12:40:00,192.97,192.99,192.62,192.67,5534.0,176.5662,176.5845,176.246,176.2917,5534.0
2019-08-12 12:45:00,192.62,192.93,192.62,192.85,1225.0,176.246,176.5296,176.246,176.4564,1225.0
2019-08-12 12:50:00,192.92,192.95,192.6,192.81,10059.0,176.5205,176.5479,176.2277,176.4198,10059.0
2019-08-12 12:55:00,192.87,193.04,192.79,192.95,4944.0,176.4747,176.6303,176.4015,176.5479,4944.0
2019-08-12 13:00:00,192.77,192.92,192.69,192.92,1531.0,176.3832,176.5205,176.31,176.5205,1531.0
2019-08-12 13:05:00,192.92,193.02,192.85,192.9,2045.0,176.5205,176.612,176.4564,176.5022,2045.0
2019-08-12 13:10:00,192.94,192.94,192.82,192.86,1509.0,176.5388,176.5388,176.429,176.4656,1509.0
2019-08-12 13:15:00,192.97,193.01,192.75,192.83,2305.0,176.5662,176.6028,176.3649,176.4381,2305.0
2019-08-12 13:20:00,192.76,192.9,192.76,192.85,1050.0,176.3741,176.5022,176.3741,176.4564,1050.0
2019-08-12 13:25:00,192.8,193.07,192.8,192.92,5200.0,176.4107,176.6577,176.4107,176.5205,5200.0
2019-08-12 13:30:00,192.8,193.06,192.74,193.0,2809.0,176.4107,176.6486,176.3558,176.5937,2809.0
2019-08-12 13:35:00,192.94,193.02,192.85,192.86,5635.0,176.5388,176.612,176.4564,176.4656,5635.0
2019-08-12 13:40:00,192.86,193.13,192.79,192.91,10624.0,176.4656,176.7126,176.4015,176.5113,10624.0
2019-08-12 13:45:00,192.87,193.03,192.8,192.94,1944.0,176.4747,176.6211,176.4107,176.5388,1944.0
2019-08-12 13:50:00,192.96,193.14,192.89,193.14,6445.0,176.5571,176.7218,176.493,176.7218,6445.0
2019-08-12 13:55:00,193.11,193.3,193.01,193.3,4649.0,176.6943,176.8682,176.6028,176.8682,4649.0
2019-08-12 14:00:00,193.27,193.54,193.24,193.47,2724.0,176.8407,177.0878,176.8133,177.0237,2724.0
2019-08-12 14:05:00,193.36,193.75,193.36,193.75,3847.0,176.9231,177.2799,176.9231,177.2799,3847.0
2019-08-12 14:10:00,193.73,193.87,193.65,193.69,4956.0,177.2616,177.3897,177.1884,177.225,4956.0
2019-08-12 14:15:00,193.74,193.81,193.64,193.66,4171.0,177.2708,177.3348,177.1793,177.1976,4171.0
2019-08-12 14:20:00,193.67,193.73,193.57,193.57,2950.0,177.2067,177.2616,177.1152,177.1152,2950.0
2019-08-12 14:25:00,193.75,193.76,193.43,193.44,17194.0,177.2799,177.2891,176.9871,176.9963,17194.0
2019-08-12 14:30:00,193.5,193.76,193.42,193.75,4578.0,177.0512,177.2891,176.978,177.2799,4578.0
2019-08-12 14:35:00,193.65,193.69,193.51,193.65,1700.0,177.1884,177.225,177.0603,177.1884,1700.0
2019-08-12 14:40:00,193.56,193.59,193.14,193.16,3302.0,177.1061,177.1335,176.7218,176.7401,3302.0
2019-08-12 14:45:00,193.25,193.35,193.09,193.11,4100.0,176.8224,176.9139,176.676,176.6943,4100.0
2019-08-12 14:50:00,193.1,193.31,193.01,193.04,4849.0,176.6852,176.8773,176.6028,176.6303,4849.0
2019-08-12 14:55:00,193.09,193.15,192.81,193.01,4498.0,176.676,176.7309,176.4198,176.6028,4498.0
2019-08-12 15:00:00,193.02,193.16,192.89,192.92,2704.0,176.612,176.7401,176.493,176.5205,2704.0
2019-08-12 15:05:00,192.96,192.96,192.57,192.75,3054.0,176.5571,176.5571,176.2002,176.3649,3054.0
2019-08-12 15:10:00,192.64,192.77,192.58,192.61,3640.0,176.2643,176.3832,176.2094,176.2368,3640.0
2019-08-12 15:15:00,192.68,192.71,192.37,192.57,4252.0,176.3009,176.3283,176.0173,176.2002,4252.0
2019-08-12 15:20:00,192.59,192.64,192.24,192.56,3765.0,176.2185,176.2643,175.8983,176.1911,3765.0
2019-08-12 15:25:00,192.42,192.49,192.36,192.43,2275.0,176.063,176.127,176.0081,176.0721,2275.0
2019-08-12 15:30:00,192.47,192.51,192.47,192.49,400.0,176.1087,176.1453,176.1087,176.127,400.0
2019-08-12 15:35:00,192.49,192.49,192.49,192.49,0.0,176.127,176.127,176.127,176.127,0.0
2019-08-12 15:40:00,192.53,192.53,192.53,192.53,100.0,176.1636,176.1636,176.1636,176.1636,100.0
2019-08-12 15:45:00,192.47,192.55,192.41,192.52,4891.0,176.1087,176.1819,176.0539,176.1545,4891.0
2019-08-12 15:50:00,192.49,192.67,192.49,192.57,12762.0,176.127,176.2917,176.127,176.2002,12762.0
2019-08-12 15:55:00,192.58,193.2,192.58,193.08,16661.0,176.2094,176.7767,176.2094,176.6669,16661.0
2019-08-13 09:30:00,192.04,193.57,192.0,193.51,19112.0,175.7153,177.1152,175.6787,177.0603,19112.0
2019-08-13 09:35:00,193.31,194.85,193.31,194.8,6087.0,176.8773,178.2864,176.8773,178.2407,6087.0
2019-08-13 09:40:00,194.6,194.61,194.06,194.32,3207.0,178.0577,178.0668,177.5636,177.8015,3207.0
2019-08-13 09:45:00,194.59,195.91,194.59,195.53,7980.0,178.0485,179.2563,178.0485,178.9086,7980.0
2019-08-13 09:50:00,195.48,195.55,195.03,195.53,3042.0,178.8629,178.9269,178.4511,178.9086,3042.0
2019-08-13 09:55:00,195.42,195.81,195.25,195.26,3429.0,178.808,179.1648,178.6524,178.6616,3429.0
2019-08-13 10:00:00,195.17,195.46,194.27,194.49,5345.0,178.5792,178.8446,177.7557,177.957,5345.0
2019-08-13 10:05:00,194.52,195.08,194.52,195.08,4784.0,177.9845,178.4969,177.9845,178.4969,4784.0
2019-08-13 10:10:00,194.99,195.45,194.63,195.19,18367.0,178.4145,178.8354,178.0851,178.5975,18367.0
2019-08-13 10:15:00,195.15,196.43,195.14,196.4,4621.0,178.5609,179.7321,178.5518,179.7047,4621.0
2019-08-13 10:20:00,196.34,196.92,196.18,196.58,13984.0,179.6498,180.1805,179.5034,179.8694,13984.0
2019-08-13 10:25:00,196.64,197.79,196.64,197.43,30195.0,179.9243,180.9765,179.9243,180.6471,30195.0
2019-08-13 10:30:00,197.42,197.55,196.65,196.77,37219.0,180.638,180.7569,179.9334,180.0432,37219.0
2019-08-13 10:35:00,196.84,196.85,196.5,196.81,4462.0,180.1073,180.1164,179.7962,180.0798,4462.0
2019-08-13 10:40:00,196.68,196.99,196.48,196.87,12538.0,179.9609,180.2445,179.7779,180.1347,12538.0
2019-08-13 10:45:00,196.99,197.31,196.94,197.01,6249.0,180.2445,180.5373,180.1988,180.2628,6249.0
2019-08-13 10:50:00,197.0,197.0,196.44,196.64,2984.0,180.2537,180.2537,179.7413,179.9243,2984.0
2019-08-13 10:55:00,196.58,196.58,196.0,196.05,3143.0,179.8694,179.8694,179.3387,179.3844,3143.0
2019-08-13 11:00:00,196.08,196.3,196.06,196.09,4172.0,179.4119,179.6132,179.3936,179.421,4172.0
2019-08-13 11:05:00,196.1,196.73,196.06,196.48,9035.0,179.4302,180.0066,179.3936,179.7779,9035.0
2019-08-13 11:10:00,196.47,196.66,196.3,196.38,6702.0,179.7687,179.9426,179.6132,179.6864,6702.0
2019-08-13 11:15:00,196.41,196.41,196.0,196.19,9284.0,179.7138,179.7138,179.3387,179.5125,9284.0
2019-08-13 11:20:00,196.07,196.09,195.7,195.7,10456.0,179.4027,179.421,179.0642,179.0642,10456.0
2019-08-13 11:25:00,195.6,195.72,195.3,195.42,4068.0,178.9727,179.0825,178.6982,178.808,4068.0
2019-08-13 11:30:00,195.33,195.66,195.11,195.55,5578.0,178.7256,179.0276,178.5243,178.9269,5578.0
2019-08-13 11:35:00,195.5,196.0,195.48,195.85,11202.0,178.8812,179.3387,178.8629,179.2014,11202.0
2019-08-13 11:40:00,195.95,196.0,195.63,195.83,2804.0,179.2929,179.3387,179.0001,179.1831,2804.0
2019-08-13 11:45:00,195.81,195.92,195.59,195.69,7484.0,179.1648,179.2655,178.9635,179.055,7484.0
2019-08-13 11:50:00,195.76,196.18,195.76,196.12,4201.0,179.1191,179.5034,179.1191,179.4485,4201.0
2019-08-13 11:55:00,196.12,196.27,195.99,196.27,2665.0,179.4485,179.5857,179.3295,179.5857,2665.0
2019-08-13 12:00:00,196.21,196.54,196.2,196.49,4553.0,179.5308,179.8328,179.5217,179.787,4553.0
2019-08-13 12:05:00,196.41,196.56,196.34,196.41,5033.0,179.7138,179.8511,179.6498,179.7138,5033.0
2019-08-13 12:10:00,196.47,196.66,196.47,196.62,3790.0,179.7687,179.9426,179.7687,179.906,3790.0
2019-08-13 12:15:00,196.71,196.93,196.64,196.93,2065.0,179.9883,180.1896,179.9243,180.1896,2065.0
2019-08-13 12:20:00,196.89,197.09,196.88,196.92,2725.0,180.153,180.336,180.1439,180.1805,2725.0
2019-08-13 12:25:00,196.86,196.86,196.67,196.71,4252.0,180.1256,180.1256,179.9517,179.9883,4252.0
2019-08-13 12:30:00,196.65,196.65,196.29,196.29,2500.0,179.9334,179.9334,179.604,179.604,2500.0
2019-08-13 12:35:00,196.39,196.5,196.0,196.02,7850.0,179.6955,179.7962,179.3387,179.357,7850.0
2019-08-13 12:40:00,196.01,196.25,196.01,196.13,3872.0,179.3478,179.5674,179.3478,179.4576,3872.0
2019-08-13 12:45:00,196.07,196.18,196.06,196.16,2555.0,179.4027,179.5034,179.3936,179.4851,2555.0
2019-08-13 12:50:00,196.11,196.16,196.0,196.0,11819.0,179.4393,179.4851,179.3387,179.3387,11819.0
2019-08-13 12:55:00,196.05,196.08,195.91,196.05,5245.0,179.3844,179.4119,179.2563,179.3844,5245.0
2019-08-13 13:00:00,196.05,196.25,195.89,196.25,8241.0,179.3844,179.5674,179.238,179.5674,8241.0
2019-08-13 13:05:00,196.25,196.27,196.0,196.24,2605.0,179.5674,179.5857,179.3387,179.5583,2605.0
2019-08-13 13:10:00,196.17,196.3,196.17,196.26,3300.0,179.4942,179.6132,179.4942,179.5766,3300.0
2019-08-13 13:15:00,196.32,196.35,195.94,195.99,9121.0,179.6315,179.6589,179.2838,179.3295,9121.0
2019-08-13 13:20:00,196.04,196.18,195.94,196.15,1507.0,179.3753,179.5034,179.2838,179.4759,1507.0
2019-08-13 13:25:00,195.99,196.22,195.99,196.22,2100.0,179.3295,179.54,179.3295,179.54,2100.0
2019-08-13 13:30:00,196.1,196.22,196.0,196.14,3653.0,179.4302,179.54,179.3387,179.4668,3653.0
2019-08-13 13:35:00,196.16,196.21,196.01,196.01,1900.0,179.4851,179.5308,179.3478,179.3478,1900.0
2019-08-13 13:40:00,196.01,196.06,195.45,195.46,9928.0,179.3478,179.3936,178.8354,178.8446,9928.0
2019-08-13 13:45:00,195.43,195.61,195.31,195.31,3586.0,178.8171,178.9818,178.7073,178.7073,3586.0
2019-08-13 13:50:00,195.41,195.71,195.34,195.71,3633.0,178.7988,179.0733,178.7348,179.0733,3633.0
2019-08-13 13:55:00,195.73,195.87,195.66,195.75,1595.0,179.0916,179.2197,179.0276,179.1099,1595.0
2019-08-13 14:00:00,195.81,195.81,195.63,195.65,1000.0,179.1648,179.1648,179.0001,179.0184,1000.0
2019-08-13 14:05:00,195.56,195.91,195.53,195.85,8950.0,178.9361,179.2563,178.9086,179.2014,8950.0
2019-08-13 14:10:00,195.9,196.08,195.88,196.05,4559.0,179.2472,179.4119,179.2289,179.3844,4559.0
2019-08-13 14:15:00,196.1,196.19,196.04,196.11,1600.0,179.4302,179.5125,179.3753,179.4393,1600.0
2019-08-13 14:20:00,196.13,196.3,196.07,196.29,8810.0,179.4576,179.6132,179.4027,179.604,8810.0
2019-08-13 14:25:00,196.3,196.82,196.3,196.81,9877.0,179.6132,180.089,179.6132,180.0798,9877.0
2019-08-13 14:30:00,196.83,196.96,196.71,196.87,3447.0,180.0981,180.2171,179.9883,180.1347,3447.0
2019-08-13 14:35:00,196.84,196.94,196.64,196.92,2931.0,180.1073,180.1988,179.9243,180.1805,2931.0
2019-08-13 14:40:00,196.88,196.93,196.71,196.84,4469.0,180.1439,180.1896,179.9883,180.1073,4469.0
2019-08-13 14:45:00,196.86,196.97,196.77,196.93,7072.0,180.1256,180.2262,180.0432,180.1896,7072.0
2019-08-13 14:50:00,196.94,197.26,196.91,197.25,12321.0,180.1988,180.4916,180.1713,180.4824,12321.0
2019-08-13 14:55:00,197.14,197.2,197.03,197.12,3670.0,180.3818,180.4367,180.2811,180.3635,3670.0
2019-08-13 15:00:00,197.11,197.3,197.05,197.12,13354.0,180.3543,180.5282,180.2994,180.3635,13354.0
2019-08-13 15:05:00,196.99,197.05,196.83,197.0,4039.0,180.2445,180.2994,180.0981,180.2537,4039.0
2019-08-13 15:10:00,197.0,197.0,196.75,196.88,5712.0,180.2537,180.2537,180.0249,180.1439,5712.0
2019-08-13 15:15:00,196.83,196.99,196.81,196.94,2902.0,180.0981,180.2445,180.0798,180.1988,2902.0
2019-08-13 15:20:00,196.98,196.98,196.76,196.91,6327.0,180.2354,180.2354,180.0341,180.1713,6327.0
2019-08-13 15:25:00,196.92,196.93,196.81,196.87,3509.0,180.1805,180.1896,180.0798,180.1347,3509.0
2019-08-13 15:30:00,196.83,196.83,196.3,196.31,6717.0,180.0981,180.0981,179.6132,179.6223,6717.0
2019-08-13 15:35:00,196.3,196.44,196.11,196.31,7615.0,179.6132,179.7413,179.4393,179.6223,7615.0
2019-08-13 15:40:00,196.27,196.35,196.08,196.16,10112.0,179.5857,179.6589,179.4119,179.4851,10112.0
2019-08-13 15:45:00,196.2,196.23,195.94,196.13,10681.0,179.5217,179.5491,179.2838,179.4576,10681.0
2019-08-13 15:50:00,196.15,196.7,196.1,196.7,23350.0,179.4759,179.9792,179.4302,179.9792,23350.0
2019-08-13 15:55:00,196.7,196.72,196.38,196.49,34125.0,179.9792,179.9975,179.6864,179.787,34125.0
2019-08-14 09:35:00,193.89,194.99,193.33,194.93,20138.0,177.408,178.4145,176.8956,178.3596,20138.0
2019-08-14 09:40:00,194.98,194.98,194.06,194.52,6415.0,178.4054,178.4054,177.5636,177.9845,6415.0
2019-08-14 09:45:00,194.49,194.65,194.02,194.23,7057.0,177.957,178.1034,177.527,177.7191,7057.0
2019-08-14 09:50:00,194.31,194.99,194.08,194.99,15467.0,177.7923,178.4145,177.5819,178.4145,15467.0
2019-08-14 09:55:00,194.79,195.29,194.69,195.29,12959.0,178.2315,178.689,178.14,178.689,12959.0
2019-08-14 10:00:00,195.47,195.48,194.53,194.55,15094.0,178.8537,178.8629,177.9936,178.0119,15094.0
2019-08-14 10:05:00,194.65,194.66,194.09,194.1,5925.0,178.1034,178.1126,177.591,177.6002,5925.0
2019-08-14 10:10:00,193.87,193.95,193.6,193.79,16901.0,177.3897,177.4629,177.1427,177.3165,16901.0
2019-08-14 10:15:00,193.8,194.45,193.8,194.18,8203.0,177.3257,177.9204,177.3257,177.6734,8203.0
2019-08-14 10:20:00,194.18,195.11,194.07,195.11,8820.0,177.6734,178.5243,177.5727,178.5243,8820.0
2019-08-14 10:25:00,195.17,195.87,195.04,195.87,6943.0,178.5792,179.2197,178.4603,179.2197,6943.0
2019-08-14 10:30:00,195.85,196.0,195.57,195.92,10805.0,179.2014,179.3387,178.9452,179.2655,10805.0
2019-08-14 10:35:00,195.97,196.25,195.91,196.11,12824.0,179.3112,179.5674,179.2563,179.4393,12824.0
2019-08-14 10:40:00,196.1,196.12,195.17,195.82,10053.0,179.4302,179.4485,178.5792,179.174,10053.0
2019-08-14 10:45:00,195.89,195.99,195.21,195.44,16275.0,179.238,179.3295,178.6158,178.8263,16275.0
2019-08-14 10:50:00,195.56,195.64,195.28,195.55,7243.0,178.9361,179.0093,178.6799,178.9269,7243.0
2019-08-14 10:55:00,195.46,195.91,195.3,195.41,2781.0,178.8446,179.2563,178.6982,178.7988,2781.0
2019-08-14 11:00:00,195.2,195.63,195.13,195.18,4474.0,178.6067,179.0001,178.5426,178.5884,4474.0
2019-08-14 11:05:00,195.28,195.28,194.8,194.92,7077.0,178.6799,178.6799,178.2407,178.3505,7077.0
2019-08-14 11:10:00,194.81,194.88,194.36,194.47,6623.0,178.2498,178.3139,177.8381,177.9387,6623.0
2019-08-14 11:15:00,194.43,194.59,194.19,194.58,8043.0,177.9021,178.0485,177.6825,178.0394,8043.0
2019-08-14 11:20:00,194.67,194.98,194.67,194.73,4451.0,178.1217,178.4054,178.1217,178.1766,4451.0
2019-08-14 11:25:00,194.72,195.16,194.71,195.0,5409.0,178.1675,178.5701,178.1583,178.4237,5409.0
2019-08-14 11:30:00,194.94,195.24,194.93,195.24,3260.0,178.3688,178.6433,178.3596,178.6433,3260.0
2019-08-14 11:35:00,195.24,195.3,194.95,195.13,4938.0,178.6433,178.6982,178.3779,178.5426,4938.0
2019-08-14 11:40:00,195.17,195.17,194.48,194.56,5224.0,178.5792,178.5792,177.9479,178.0211,5224.0
2019-08-14 11:45:00,194.58,194.71,194.42,194.67,6158.0,178.0394,178.1583,177.893,178.1217,6158.0
2019-08-14 11:50:00,194.74,194.88,194.68,194.84,2912.0,178.1858,178.3139,178.1309,178.2773,2912.0
2019-08-14 11:55:00,194.86,194.86,194.58,194.77,4309.0,178.2956,178.2956,178.0394,178.2132,4309.0
2019-08-14 12:00:00,194.73,194.73,194.49,194.49,7339.0,178.1766,178.1766,177.957,177.957,7339.0
2019-08-14 12:05:00,194.59,194.67,193.7,193.77,11059.0,178.0485,178.1217,177.2342,177.2982,11059.0
2019-08-14 12:10:00,193.89,194.04,193.68,193.89,6498.0,177.408,177.5453,177.2159,177.408,6498.0
2019-08-14 12:15:00,193.67,193.81,193.1,193.24,12462.0,177.2067,177.3348,176.6852,176.8133,12462.0
2019-08-14 12:20:00,193.31,193.53,193.16,193.42,3551.0,176.8773,177.0786,176.7401,176.978,3551.0
2019-08-14 12:25:00,193.48,193.48,193.23,193.44,2676.0,177.0329,177.0329,176.8041,176.9963,2676.0
2019-08-14 12:30:00,193.43,193.59,193.41,193.44,3714.0,176.9871,177.1335,176.9688,176.9963,3714.0
2019-08-14 12:35:00,193.37,193.64,193.28,193.46,7622.0,176.9322,177.1793,176.8499,177.0146,7622.0
2019-08-14 12:40:00,193.43,193.6,193.33,193.54,3425.0,176.9871,177.1427,176.8956,177.0878,3425.0
2019-08-14 12:45:00,193.49,193.55,193.06,193.06,6525.0,177.042,177.0969,176.6486,176.6486,6525.0
2019-08-14 12:50:00,193.0,193.0,192.66,192.73,10417.0,176.5937,176.5937,176.2826,176.3466,10417.0
2019-08-14 12:55:00,192.77,192.8,192.5,192.65,10137.0,176.3832,176.4107,176.1362,176.2734,10137.0
2019-08-14 13:00:00,192.61,193.1,192.5,193.1,18950.0,176.2368,176.6852,176.1362,176.6852,18950.0
2019-08-14 13:05:00,192.97,193.16,192.95,193.15,3837.0,176.5662,176.7401,176.5479,176.7309,3837.0
2019-08-14 13:10:00,193.12,193.2,192.99,193.08,3389.0,176.7035,176.7767,176.5845,176.6669,3389.0
2019-08-14 13:15:00,193.04,193.08,192.72,192.72,44651.0,176.6303,176.6669,176.3375,176.3375,44651.0
2019-08-14 13:20:00,192.76,192.92,192.63,192.89,11800.0,176.3741,176.5205,176.2551,176.493,11800.0
2019-08-14 13:25:00,192.85,193.25,192.85,193.06,5668.0,176.4564,176.8224,176.4564,176.6486,5668.0
2019-08-14 13:30:00,193.17,193.3,193.09,193.3,4476.0,176.7492,176.8682,176.676,176.8682,4476.0
2019-08-14 13:35:00,193.3,193.73,193.19,193.6,7481.0,176.8682,177.2616,176.7675,177.1427,7481.0
2019-08-14 13:40:00,193.6,193.94,193.6,193.91,4576.0,177.1427,177.4538,177.1427,177.4263,4576.0
2019-08-14 13:45:00,193.85,193.85,193.64,193.8,2208.0,177.3714,177.3714,177.1793,177.3257,2208.0
2019-08-14 13:50:00,193.83,193.86,193.55,193.62,4037.0,177.3531,177.3806,177.0969,177.161,4037.0
2019-08-14 13:55:00,193.6,193.81,193.6,193.77,6564.0,177.1427,177.3348,177.1427,177.2982,6564.0
2019-08-14 14:00:00,193.71,194.03,193.53,193.55,4135.0,177.2433,177.5361,177.0786,177.0969,4135.0
2019-08-14 14:05:00,193.5,193.74,193.32,193.55,4301.0,177.0512,177.2708,176.8865,177.0969,4301.0
2019-08-14 14:10:00,193.56,193.81,193.52,193.56,3200.0,177.1061,177.3348,177.0695,177.1061,3200.0
2019-08-14 14:15:00,193.64,193.8,193.59,193.65,3001.0,177.1793,177.3257,177.1335,177.1884,3001.0
2019-08-14 14:20:00,193.55,193.6,193.35,193.38,2400.0,177.0969,177.1427,176.9139,176.9414,2400.0
2019-08-14 14:25:00,193.39,193.55,193.32,193.34,4942.0,176.9505,177.0969,176.8865,176.9048,4942.0
2019-08-14 14:30:00,193.38,193.46,193.13,193.24,3800.0,176.9414,177.0146,176.7126,176.8133,3800.0
2019-08-14 14:35:00,193.17,193.22,192.96,193.1,5778.0,176.7492,176.795,176.5571,176.6852,5778.0
2019-08-14 14:40:00,192.99,193.07,192.8,192.97,6371.0,176.5845,176.6577,176.4107,176.5662,6371.0
2019-08-14 14:45:00,193.0,193.08,192.86,193.08,7289.0,176.5937,176.6669,176.4656,176.6669,7289.0
2019-08-14 14:50:00,193.0,193.4,192.98,193.4,5090.0,176.5937,176.9597,176.5754,176.9597,5090.0
2019-08-14 14:55:00,193.34,193.66,193.33,193.46,5053.0,176.9048,177.1976,176.8956,177.0146,5053.0
2019-08-14 15:00:00,193.39,193.51,193.07,193.49,4515.0,176.9505,177.0603,176.6577,177.042,4515.0
2019-08-14 15:05:00,193.39,193.49,193.18,193.38,7570.0,176.9505,177.042,176.7584,176.9414,7570.0
2019-08-14 15:10:00,193.38,193.42,193.14,193.2,7461.0,176.9414,176.978,176.7218,176.7767,7461.0
2019-08-14 15:15:00,193.18,193.18,192.73,192.81,10682.0,176.7584,176.7584,176.3466,176.4198,10682.0
2019-08-14 15:20:00,192.85,192.92,192.61,192.74,17818.0,176.4564,176.5205,176.2368,176.3558,17818.0
2019-08-14 15:25:00,192.75,193.63,192.75,193.41,13600.0,176.3649,177.1701,176.3649,176.9688,13600.0
2019-08-14 15:30:00,193.39,193.39,192.64,193.1,10049.0,176.9505,176.9505,176.2643,176.6852,10049.0
2019-08-14 15:35:00,193.12,193.31,192.91,193.31,11968.0,176.7035,176.8773,176.5113,176.8773,11968.0
2019-08-14 15:40:00,193.33,193.5,192.91,193.09,18124.0,176.8956,177.0512,176.5113,176.676,18124.0
2019-08-14 15:45:00,193.17,193.65,193.1,193.44,16499.0,176.7492,177.1884,176.6852,176.9963,16499.0
2019-08-14 15:50:00,193.42,193.99,193.37,193.77,23914.0,176.978,177.4995,176.9322,177.2982,23914.0
2019-08-14 15:55:00,193.75,193.8,193.22,193.31,47910.0,177.2799,177.3257,176.795,176.8773,47910.0
2019-08-15 09:30:00,191.0,191.97,190.36,190.76,28830.0,174.7637,175.6513,174.1781,174.5441,28830.0
2019-08-15 09:35:00,190.74,191.09,190.38,190.73,17253.0,174.5258,174.8461,174.1964,174.5167,17253.0
2019-08-15 09:40:00,190.47,190.57,189.57,189.62,26844.0,174.2788,174.3703,173.4553,173.501,26844.0
2019-08-15 09:45:00,189.83,190.5,189.51,190.07,14629.0,173.6932,174.3062,173.4004,173.9128,14629.0
2019-08-15 09:50:00,190.1,190.8,189.96,190.8,5017.0,173.9402,174.5807,173.8121,174.5807,5017.0
2019-08-15 09:55:00,190.8,191.42,190.59,191.42,20564.0,174.5807,175.148,174.3886,175.148,20564.0
2019-08-15 10:00:00,191.43,192.26,191.24,192.17,10764.0,175.1572,175.9166,174.9833,175.8343,10764.0
2019-08-15 10:05:00,192.09,192.7,192.03,192.48,9835.0,175.7611,176.3192,175.7062,176.1179,9835.0
2019-08-15 10:10:00,192.48,192.61,192.3,192.44,8592.0,176.1179,176.2368,175.9532,176.0813,8592.0
2019-08-15 10:15:00,192.46,192.61,192.22,192.4,8444.0,176.0996,176.2368,175.88,176.0447,8444.0
2019-08-15 10:20:00,192.3,192.44,192.0,192.44,2701.0,175.9532,176.0813,175.6787,176.0813,2701.0
2019-08-15 10:25:00,192.57,192.61,192.03,192.03,3008.0,176.2002,176.2368,175.7062,175.7062,3008.0
2019-08-15 10:30:00,191.94,192.61,191.8,192.6,4408.0,175.6238,176.2368,175.4957,176.2277,4408.0
2019-08-15 10:35:00,192.72,192.84,192.34,192.4,11456.0,176.3375,176.4473,175.9898,176.0447,11456.0
2019-08-15 10:40:00,192.29,192.69,192.21,192.68,5202.0,175.9441,176.31,175.8709,176.3009,5202.0
2019-08-15 10:45:00,192.59,192.77,192.23,192.44,9283.0,176.2185,176.3832,175.8892,176.0813,9283.0
2019-08-15 10:50:00,192.45,193.16,192.39,193.04,5043.0,176.0904,176.7401,176.0356,176.6303,5043.0
2019-08-15 10:55:00,193.13,193.16,192.93,193.0,2516.0,176.7126,176.7401,176.5296,176.5937,2516.0
2019-08-15 11:00:00,193.02,193.34,192.98,193.09,2902.0,176.612,176.9048,176.5754,176.676,2902.0
2019-08-15 11:05:00,193.16,193.34,192.99,193.05,4602.0,176.7401,176.9048,176.5845,176.6394,4602.0
2019-08-15 11:10:00,193.06,193.6,193.06,193.4,3308.0,176.6486,177.1427,176.6486,176.9597,3308.0
2019-08-15 11:15:00,193.38,193.5,193.25,193.5,4116.0,176.9414,177.0512,176.8224,177.0512,4116.0
2019-08-15 11:20:00,193.42,193.42,192.4,192.58,9112.0,176.978,176.978,176.0447,176.2094,9112.0
2019-08-15 11:25:00,192.58,193.02,192.35,193.02,8407.0,176.2094,176.612,175.999,176.612,8407.0
2019-08-15 11:30:00,193.07,193.25,192.87,193.19,3816.0,176.6577,176.8224,176.4747,176.7675,3816.0
2019-08-15 11:35:00,193.1,193.33,192.96,193.27,4901.0,176.6852,176.8956,176.5571,176.8407,4901.0
2019-08-15 11:40:00,193.33,193.46,193.14,193.43,2806.0,176.8956,177.0146,176.7218,176.9871,2806.0
2019-08-15 11:45:00,193.47,193.66,193.0,193.01,8272.0,177.0237,177.1976,176.5937,176.6028,8272.0
2019-08-15 11:50:00,193.02,193.15,192.97,193.06,4401.0,176.612,176.7309,176.5662,176.6486,4401.0
2019-08-15 11:55:00,193.08,193.68,193.07,193.62,5028.0,176.6669,177.2159,176.6577,177.161,5028.0
2019-08-15 12:00:00,193.62,193.7,193.39,193.7,5013.0,177.161,177.2342,176.9505,177.2342,5013.0
2019-08-15 12:05:00,193.64,193.77,193.61,193.68,3831.0,177.1793,177.2982,177.1518,177.2159,3831.0
2019-08-15 12:10:00,193.72,193.72,193.4,193.49,4169.0,177.2525,177.2525,176.9597,177.042,4169.0
2019-08-15 12:15:00,193.5,193.71,193.5,193.71,3273.0,177.0512,177.2433,177.0512,177.2433,3273.0
2019-08-15 12:20:00,193.82,193.87,193.56,193.56,1860.0,177.344,177.3897,177.1061,177.1061,1860.0
2019-08-15 12:25:00,193.47,193.62,193.39,193.46,2490.0,177.0237,177.161,176.9505,177.0146,2490.0
2019-08-15 12:30:00,193.46,194.05,193.46,193.97,3164.0,177.0146,177.5544,177.0146,177.4812,3164.0
2019-08-15 12:35:00,193.99,194.06,193.53,193.71,3641.0,177.4995,177.5636,177.0786,177.2433,3641.0
2019-08-15 12:40:00,193.75,194.18,193.64,194.06,3945.0,177.2799,177.6734,177.1793,177.5636,3945.0
2019-08-15 12:45:00,194.02,194.18,193.96,194.05,3430.0,177.527,177.6734,177.4721,177.5544,3430.0
2019-08-15 12:50:00,194.11,194.18,193.83,193.94,2206.0,177.6093,177.6734,177.3531,177.4538,2206.0
2019-08-15 12:55:00,193.84,194.11,193.82,193.98,4868.0,177.3623,177.6093,177.344,177.4904,4868.0
2019-08-15 13:00:00,193.93,194.18,193.9,194.17,2535.0,177.4446,177.6734,177.4172,177.6642,2535.0
2019-08-15 13:05:00,194.2,194.5,194.16,194.5,2298.0,177.6917,177.9662,177.6551,177.9662,2298.0
2019-08-15 13:10:00,194.46,194.59,194.34,194.45,4753.0,177.9296,178.0485,177.8198,177.9204,4753.0
2019-08-15 13:15:00,194.45,194.49,194.14,194.4,4225.0,177.9204,177.957,177.6368,177.8747,4225.0
2019-08-15 13:20:00,194.43,194.43,194.26,194.35,2732.0,177.9021,177.9021,177.7466,177.8289,2732.0
2019-08-15 13:25:00,194.25,194.26,194.02,194.02,1793.0,177.7374,177.7466,177.527,177.527,1793.0
2019-08-15 13:30:00,194.03,194.21,193.87,194.21,3066.0,177.5361,177.7008,177.3897,177.7008,3066.0
2019-08-15 13:35:00,194.24,194.24,193.94,194.05,2929.0,177.7283,177.7283,177.4538,177.5544,2929.0
2019-08-15 13:40:00,194.02,194.06,193.8,193.92,4147.0,177.527,177.5636,177.3257,177.4355,4147.0
2019-08-15 13:45:00,193.9,193.91,193.52,193.65,3600.0,177.4172,177.4263,177.0695,177.1884,3600.0
2019-08-15 13:50:00,193.71,193.71,193.13,193.14,3755.0,177.2433,177.2433,176.7126,176.7218,3755.0
2019-08-15 13:55:00,193.07,193.38,193.07,193.26,8603.0,176.6577,176.9414,176.6577,176.8316,8603.0
2019-08-15 14:00:00,193.2,193.55,193.08,193.33,7561.0,176.7767,177.0969,176.6669,176.8956,7561.0
2019-08-15 14:05:00,193.25,193.49,192.96,192.99,6384.0,176.8224,177.042,176.5571,176.5845,6384.0
2019-08-15 14:10:00,193.08,193.49,193.0,193.18,14123.0,176.6669,177.042,176.5937,176.7584,14123.0
2019-08-15 14:15:00,193.02,193.1,192.85,192.92,2872.0,176.612,176.6852,176.4564,176.5205,2872.0
2019-08-15 14:20:00,192.81,193.41,192.79,193.4,3684.0,176.4198,176.9688,176.4015,176.9597,3684.0
2019-08-15 14:25:00,193.55,193.88,193.42,193.88,3414.0,177.0969,177.3989,176.978,177.3989,3414.0
2019-08-15 14:30:00,193.77,193.86,193.43,193.58,4200.0,177.2982,177.3806,176.9871,177.1244,4200.0
2019-08-15 14:35:00,193.54,193.75,193.52,193.72,2610.0,177.0878,177.2799,177.0695,177.2525,2610.0
2019-08-15 14:40:00,193.73,193.9,193.73,193.81,1127.0,177.2616,177.4172,177.2616,177.3348,1127.0
2019-08-15 14:45:00,193.83,194.07,193.79,193.87,3584.0,177.3531,177.5727,177.3165,177.3897,3584.0
2019-08-15 14:50:00,193.81,194.12,193.63,194.12,2712.0,177.3348,177.6185,177.1701,177.6185,2712.0
2019-08-15 14:55:00,194.05,194.18,193.91,194.15,5201.0,177.5544,177.6734,177.4263,177.6459,5201.0
2019-08-15 15:00:00,194.13,194.7,194.12,194.67,4370.0,177.6276,178.1492,177.6185,178.1217,4370.0
2019-08-15 15:05:00,194.65,194.86,194.6,194.79,7175.0,178.1034,178.2956,178.0577,178.2315,7175.0
2019-08-15 15:10:00,194.72,194.78,194.42,194.6,2125.0,178.1675,178.2224,177.893,178.0577,2125.0
2019-08-15 15:15:00,194.56,194.58,194.37,194.45,3783.0,178.0211,178.0394,177.8472,177.9204,3783.0
2019-08-15 15:20:00,194.4,194.55,194.28,194.4,3731.0,177.8747,178.0119,177.7649,177.8747,3731.0
2019-08-15 15:25:00,194.4,194.52,194.24,194.25,6860.0,177.8747,177.9845,177.7283,177.7374,6860.0
2019-08-15 15:30:00,194.22,194.81,194.05,194.42,24021.0,177.71,178.2498,177.5544,177.893,24021.0
2019-08-15 15:35:00,194.46,194.57,194.25,194.46,7419.0,177.9296,178.0302,177.7374,177.9296,7419.0
2019-08-15 15:40:00,194.49,194.64,194.35,194.56,7565.0,177.957,178.0943,177.8289,178.0211,7565.0
2019-08-15 15:45:00,194.56,194.92,194.55,194.77,10547.0,178.0211,178.3505,178.0119,178.2132,10547.0
2019-08-15 15:50:00,194.78,194.97,194.68,194.81,22850.0,178.2224,178.3962,178.1309,178.2498,22850.0
2019-08-15 15:55:00,194.85,194.95,194.31,194.4,53653.0,178.2864,178.3779,177.7923,177.8747,53653.0
2019-08-16 09:30:00,195.49,196.9,195.49,196.18,41621.0,178.872,180.1622,178.872,179.5034,41621.0
2019-08-16 09:35:00,196.33,196.81,196.05,196.43,5526.0,179.6406,180.0798,179.3844,179.7321,5526.0
2019-08-16 09:40:00,196.54,196.72,196.17,196.42,3200.0,179.8328,179.9975,179.4942,179.723,3200.0
2019-08-16 09:45:00,196.57,197.35,196.5,197.33,8690.0,179.8602,180.5739,179.7962,180.5556,8690.0
2019-08-16 09:50:00,197.44,197.94,197.35,197.78,9777.0,180.6563,181.1138,180.5739,180.9674,9777.0
2019-08-16 09:55:00,197.8,198.48,197.53,198.34,9670.0,180.9857,181.6079,180.7386,181.4798,9670.0
2019-08-16 10:00:00,198.31,199.31,198.23,198.77,12091.0,181.4523,182.3673,181.3791,181.8732,12091.0
2019-08-16 10:05:00,198.87,199.17,198.65,199.08,8372.0,181.9647,182.2392,181.7634,182.1569,8372.0
2019-08-16 10:10:00,199.0,199.01,198.28,198.4,7816.0,182.0837,182.0928,181.4249,181.5347,7816.0
2019-08-16 10:15:00,198.58,198.58,198.13,198.22,4243.0,181.6994,181.6994,181.2876,181.37,4243.0
2019-08-16 10:20:00,198.14,199.15,198.13,198.78,5514.0,181.2968,182.2209,181.2876,181.8824,5514.0
2019-08-16 10:25:00,198.81,198.89,198.28,198.28,2032.0,181.9098,181.983,181.4249,181.4249,2032.0
2019-08-16 10:30:00,198.52,198.67,198.34,198.6,4000.0,181.6445,181.7817,181.4798,181.7177,4000.0
2019-08-16 10:35:00,198.57,198.6,198.36,198.49,4190.0,181.6902,181.7177,181.4981,181.617,4190.0
2019-08-16 10:40:00,198.6,199.27,198.51,199.09,4640.0,181.7177,182.3307,181.6353,182.166,4640.0
2019-08-16 10:45:00,199.0,199.3,198.75,199.16,5446.0,182.0837,182.3582,181.8549,182.2301,5446.0
2019-08-16 10:50:00,199.21,199.53,199.19,199.45,17016.0,182.2758,182.5686,182.2575,182.4954,17016.0
2019-08-16 10:55:00,199.53,199.76,199.46,199.56,4158.0,182.5686,182.7791,182.5046,182.5961,4158.0
2019-08-16 11:00:00,199.6,199.89,199.6,199.81,3547.0,182.6327,182.898,182.6327,182.8248,3547.0
2019-08-16 11:05:00,199.75,199.85,199.47,199.59,10419.0,182.7699,182.8614,182.5137,182.6235,10419.0
2019-08-16 11:10:00,199.58,199.59,199.2,199.28,2500.0,182.6144,182.6235,182.2667,182.3399,2500.0
2019-08-16 11:15:00,199.18,199.21,198.68,198.8,6909.0,182.2484,182.2758,181.7909,181.9007,6909.0
2019-08-16 11:20:00,198.77,198.81,198.64,198.66,2671.0,181.8732,181.9098,181.7543,181.7726,2671.0
2019-08-16 11:25:00,198.68,198.8,198.64,198.74,4213.0,181.7909,181.9007,181.7543,181.8458,4213.0
2019-08-16 11:30:00,198.75,198.93,198.66,198.82,5933.0,181.8549,182.0196,181.7726,181.919,5933.0
2019-08-16 11:35:00,198.83,199.0,198.5,198.53,13248.0,181.9281,182.0837,181.6262,181.6536,13248.0
2019-08-16 11:40:00,198.55,198.67,198.28,198.28,2466.0,181.6719,181.7817,181.4249,181.4249,2466.0
2019-08-16 11:45:00,198.24,198.51,198.18,198.42,2650.0,181.3883,181.6353,181.3334,181.553,2650.0
2019-08-16 11:50:00,198.42,198.71,198.26,198.59,3559.0,181.553,181.8183,181.4066,181.7085,3559.0
2019-08-16 11:55:00,198.53,198.9,198.53,198.69,3300.0,181.6536,181.9922,181.6536,181.8,3300.0
2019-08-16 12:00:00,198.77,198.77,198.44,198.44,3100.0,181.8732,181.8732,181.5713,181.5713,3100.0
2019-08-16 12:05:00,198.34,198.35,198.19,198.34,13243.0,181.4798,181.4889,181.3425,181.4798,13243.0
2019-08-16 12:10:00,198.33,198.37,198.11,198.13,2100.0,181.4706,181.5072,181.2693,181.2876,2100.0
2019-08-16 12:15:00,198.13,198.34,198.05,198.34,6043.0,181.2876,181.4798,181.2144,181.4798,6043.0
2019-08-16 12:20:00,198.5,198.58,198.47,198.58,1812.0,181.6262,181.6994,181.5987,181.6994,1812.0
2019-08-16 12:25:00,198.52,198.78,198.48,198.75,6235.0,181.6445,181.8824,181.6079,181.8549,6235.0
2019-08-16 12:30:00,198.69,198.86,198.63,198.86,5085.0,181.8,181.9556,181.7451,181.9556,5085.0
2019-08-16 12:35:00,198.85,198.85,198.71,198.8,3872.0,181.9464,181.9464,181.8183,181.9007,3872.0
2019-08-16 12:40:00,198.8,198.92,198.74,198.92,4311.0,181.9007,182.0105,181.8458,182.0105,4311.0
2019-08-16 12:45:00,198.86,198.95,198.76,198.76,6716.0,181.9556,182.0379,181.8641,181.8641,6716.0
2019-08-16 12:50:00,198.83,198.86,198.67,198.77,5858.0,181.9281,181.9556,181.7817,181.8732,5858.0
2019-08-16 12:55:00,198.8,199.0,198.73,198.73,17856.0,181.9007,182.0837,181.8366,181.8366,17856.0
2019-08-16 13:00:00,198.72,198.9,198.67,198.9,5337.0,181.8275,181.9922,181.7817,181.9922,5337.0
2019-08-16 13:05:00,198.84,199.09,198.84,199.09,3092.0,181.9373,182.166,181.9373,182.166,3092.0
2019-08-16 13:10:00,199.0,199.2,199.0,199.15,3293.0,182.0837,182.2667,182.0837,182.2209,3293.0
2019-08-16 13:15:00,199.17,199.43,199.08,199.38,3888.0,182.2392,182.4771,182.1569,182.4314,3888.0
2019-08-16 13:20:00,199.38,199.6,199.38,199.57,6994.0,182.4314,182.6327,182.4314,182.6052,6994.0
2019-08-16 13:25:00,199.56,199.6,199.41,199.52,4385.0,182.5961,182.6327,182.4588,182.5595,4385.0
2019-08-16 13:30:00,199.54,199.74,199.54,199.69,5805.0,182.5778,182.7608,182.5778,182.715,5805.0
2019-08-16 13:35:00,199.65,199.65,199.39,199.44,4260.0,182.6784,182.6784,182.4405,182.4863,4260.0
2019-08-16 13:40:00,199.43,199.51,199.3,199.3,2368.0,182.4771,182.5503,182.3582,182.3582,2368.0
2019-08-16 13:45:00,199.28,199.28,198.94,198.95,3706.0,182.3399,182.3399,182.0288,182.0379,3706.0
2019-08-16 13:50:00,198.97,199.23,198.97,199.18,3693.0,182.0562,182.2941,182.0562,182.2484,3693.0
2019-08-16 13:55:00,199.19,199.27,199.17,199.27,2650.0,182.2575,182.3307,182.2392,182.3307,2650.0
2019-08-16 14:00:00,199.28,199.35,199.26,199.33,1963.0,182.3399,182.4039,182.3216,182.3856,1963.0
2019-08-16 14:05:00,199.34,199.34,199.0,199.06,3780.0,182.3948,182.3948,182.0837,182.1386,3780.0
2019-08-16 14:10:00,199.07,199.2,199.0,199.2,3348.0,182.1477,182.2667,182.0837,182.2667,3348.0
2019-08-16 14:15:00,199.15,199.36,199.14,199.34,2650.0,182.2209,182.4131,182.2118,182.3948,2650.0
2019-08-16 14:20:00,199.27,199.33,199.25,199.3,2166.0,182.3307,182.3856,182.3124,182.3582,2166.0
2019-08-16 14:25:00,199.24,199.43,199.16,199.43,4219.0,182.3033,182.4771,182.2301,182.4771,4219.0
2019-08-16 14:30:00,199.49,199.75,199.49,199.7,5153.0,182.532,182.7699,182.532,182.7242,5153.0
2019-08-16 14:35:00,199.73,199.88,199.45,199.58,6445.0,182.7516,182.8888,182.4954,182.6144,6445.0
2019-08-16 14:40:00,199.57,199.65,199.53,199.56,5815.0,182.6052,182.6784,182.5686,182.5961,5815.0
2019-08-16 14:45:00,199.56,199.75,199.54,199.73,4584.0,182.5961,182.7699,182.5778,182.7516,4584.0
2019-08-16 14:50:00,199.69,199.69,199.52,199.52,4141.0,182.715,182.715,182.5595,182.5595,4141.0
2019-08-16 14:55:00,199.55,199.6,199.51,199.6,11601.0,182.5869,182.6327,182.5503,182.6327,11601.0
2019-08-16 15:00:00,199.54,199.6,199.41,199.49,13709.0,182.5778,182.6327,182.4588,182.532,13709.0
2019-08-16 15:05:00,199.44,199.45,199.2,199.2,7716.0,182.4863,182.4954,182.2667,182.2667,7716.0
2019-08-16 15:10:00,199.26,199.31,198.96,199.08,5258.0,182.3216,182.3673,182.0471,182.1569,5258.0
2019-08-16 15:15:00,199.12,199.12,198.81,198.81,13213.0,182.1935,182.1935,181.9098,181.9098,13213.0
2019-08-16 15:20:00,198.74,198.94,198.73,198.79,4500.0,181.8458,182.0288,181.8366,181.8915,4500.0
2019-08-16 15:25:00,198.81,199.0,198.81,198.97,4256.0,181.9098,182.0837,181.9098,182.0562,4256.0
2019-08-16 15:30:00,199.0,199.16,198.84,199.05,6537.0,182.0837,182.2301,181.9373,182.1294,6537.0
2019-08-16 15:35:00,199.02,199.07,198.66,198.71,10495.0,182.102,182.1477,181.7726,181.8183,10495.0
2019-08-16 15:40:00,198.69,199.1,198.62,199.08,13113.0,181.8,182.1752,181.736,182.1569,13113.0
2019-08-16 15:45:00,199.04,199.11,198.97,199.04,21367.0,182.1203,182.1843,182.0562,182.1203,21367.0
2019-08-16 15:50:00,199.07,199.4,199.0,199.26,21401.0,182.1477,182.4497,182.0837,182.3216,21401.0
2019-08-16 15:55:00,199.36,199.45,198.84,198.88,37718.0,182.4131,182.4954,181.9373,181.9739,37718.0
2019-08-19 09:30:00,200.0,200.42,199.83,199.85,25157.0,182.9986,183.3829,182.8431,182.8614,25157.0
2019-08-19 09:35:00,199.91,200.73,199.91,200.63,6465.0,182.9163,183.6666,182.9163,183.5751,6465.0
2019-08-19 09:40:00,200.63,201.06,200.47,200.91,22444.0,183.5751,183.9685,183.4287,183.8313,22444.0
2019-08-19 09:45:00,201.01,201.51,200.82,201.07,11061.0,183.9228,184.3803,183.7489,183.9777,11061.0
2019-08-19 09:50:00,201.1,201.13,200.7,200.7,4570.0,184.0051,184.0326,183.6391,183.6391,4570.0
2019-08-19 09:55:00,200.77,200.93,200.31,200.89,5300.0,183.7032,183.8496,183.2823,183.813,5300.0
2019-08-19 10:00:00,200.9,200.9,200.45,200.51,4045.0,183.8221,183.8221,183.4104,183.4653,4045.0
2019-08-19 10:05:00,200.38,200.49,200.2,200.2,3813.0,183.3463,183.447,183.1816,183.1816,3813.0
2019-08-19 10:10:00,200.11,200.2,199.61,199.81,7697.0,183.0993,183.1816,182.6418,182.8248,7697.0
2019-08-19 10:15:00,199.74,199.92,199.68,199.81,4286.0,182.7608,182.9254,182.7059,182.8248,4286.0
2019-08-19 10:20:00,199.77,199.77,199.3,199.47,5674.0,182.7882,182.7882,182.3582,182.5137,5674.0
2019-08-19 10:25:00,199.42,199.52,198.94,199.38,12565.0,182.468,182.5595,182.0288,182.4314,12565.0
2019-08-19 10:30:00,199.38,199.55,199.28,199.51,4124.0,182.4314,182.5869,182.3399,182.5503,4124.0
2019-08-19 10:35:00,199.46,199.75,199.3,199.49,12016.0,182.5046,182.7699,182.3582,182.532,12016.0
2019-08-19 10:40:00,199.57,200.0,199.57,199.91,4672.0,182.6052,182.9986,182.6052,182.9163,4672.0
2019-08-19 10:45:00,200.0,200.17,199.87,199.92,5215.0,182.9986,183.1542,182.8797,182.9254,5215.0
2019-08-19 10:50:00,199.93,199.99,199.78,199.82,7270.0,182.9346,182.9895,182.7974,182.8339,7270.0
2019-08-19 10:55:00,199.75,199.87,199.6,199.69,4378.0,182.7699,182.8797,182.6327,182.715,4378.0
2019-08-19 11:00:00,199.68,199.9,199.67,199.8,4584.0,182.7059,182.9071,182.6967,182.8157,4584.0
2019-08-19 11:05:00,199.83,199.86,199.76,199.84,1300.0,182.8431,182.8705,182.7791,182.8522,1300.0
2019-08-19 11:10:00,199.79,199.86,199.74,199.85,3440.0,182.8065,182.8705,182.7608,182.8614,3440.0
2019-08-19 11:15:00,199.86,199.89,199.78,199.83,2901.0,182.8705,182.898,182.7974,182.8431,2901.0
2019-08-19 11:20:00,199.86,199.86,199.65,199.65,2696.0,182.8705,182.8705,182.6784,182.6784,2696.0
2019-08-19 11:25:00,199.67,199.87,199.53,199.87,12727.0,182.6967,182.8797,182.5686,182.8797,12727.0
2019-08-19 11:30:00,199.84,200.71,199.84,200.46,9418.0,182.8522,183.6483,182.8522,183.4195,9418.0
2019-08-19 11:35:00,200.6,200.87,200.47,200.87,2154.0,183.5476,183.7947,183.4287,183.7947,2154.0
2019-08-19 11:40:00,200.75,200.87,200.75,200.78,900.0,183.6849,183.7947,183.6849,183.7123,900.0
2019-08-19 11:45:00,200.89,201.13,200.82,200.99,10296.0,183.813,184.0326,183.7489,183.9045,10296.0
2019-08-19 11:50:00,201.0,201.39,201.0,201.31,3001.0,183.9136,184.2705,183.9136,184.1973,3001.0
2019-08-19 11:55:00,201.39,201.5,201.3,201.31,4382.0,184.2705,184.3711,184.1881,184.1973,4382.0
2019-08-19 12:00:00,201.28,201.28,201.11,201.18,1312.0,184.1698,184.1698,184.0143,184.0783,1312.0
2019-08-19 12:05:00,201.19,201.2,201.05,201.07,3079.0,184.0875,184.0966,183.9594,183.9777,3079.0
2019-08-19 12:10:00,201.03,201.21,200.65,201.2,3812.0,183.9411,184.1058,183.5934,184.0966,3812.0
2019-08-19 12:15:00,201.22,201.58,201.21,201.58,2793.0,184.1149,184.4443,184.1058,184.4443,2793.0
2019-08-19 12:20:00,201.55,201.56,201.32,201.45,3175.0,184.4169,184.426,184.2064,184.3254,3175.0
2019-08-19 12:25:00,201.51,201.53,201.38,201.48,2025.0,184.3803,184.3986,184.2613,184.3528,2025.0
2019-08-19 12:30:00,201.43,201.43,201.31,201.34,1396.0,184.3071,184.3071,184.1973,184.2247,1396.0
2019-08-19 12:35:00,201.35,201.39,201.14,201.39,4150.0,184.2339,184.2705,184.0417,184.2705,4150.0
2019-08-19 12:40:00,201.36,201.46,201.25,201.42,2645.0,184.243,184.3345,184.1424,184.2979,2645.0
2019-08-19 12:45:00,201.43,201.8,201.42,201.69,6150.0,184.3071,184.6456,184.2979,184.545,6150.0
2019-08-19 12:50:00,201.7,201.86,201.66,201.86,2598.0,184.5541,184.7005,184.5175,184.7005,2598.0
2019-08-19 12:55:00,201.88,201.9,201.74,201.86,3425.0,184.7188,184.7371,184.5907,184.7005,3425.0
2019-08-19 13:00:00,201.86,201.97,201.84,201.95,4108.0,184.7005,184.8012,184.6822,184.7829,4108.0
2019-08-19 13:05:00,201.97,202.18,201.74,202.15,9481.0,184.8012,184.9933,184.5907,184.9659,9481.0
2019-08-19 13:10:00,202.12,202.25,202.1,202.25,3961.0,184.9384,185.0574,184.9201,185.0574,3961.0
2019-08-19 13:15:00,202.22,202.31,202.16,202.25,3567.0,185.0299,185.1123,184.975,185.0574,3567.0
2019-08-19 13:20:00,202.28,202.33,202.14,202.3,2601.0,185.0848,185.1306,184.9567,185.1031,2601.0
2019-08-19 13:25:00,202.31,202.31,202.11,202.17,3644.0,185.1123,185.1123,184.9293,184.9842,3644.0
2019-08-19 13:30:00,202.2,202.2,202.1,202.18,3518.0,185.0116,185.0116,184.9201,184.9933,3518.0
2019-08-19 13:35:00,202.25,202.36,202.14,202.19,4100.0,185.0574,185.158,184.9567,185.0025,4100.0
2019-08-19 13:40:00,202.18,202.27,201.95,201.98,6009.0,184.9933,185.0757,184.7829,184.8103,6009.0
2019-08-19 13:45:00,202.0,202.04,201.79,202.01,2330.0,184.8286,184.8652,184.6365,184.8378,2330.0
2019-08-19 13:50:00,201.96,202.19,201.96,202.05,3278.0,184.792,185.0025,184.792,184.8744,3278.0
2019-08-19 13:55:00,202.07,202.13,201.96,202.06,3817.0,184.8927,184.9476,184.792,184.8835,3817.0
2019-08-19 14:00:00,202.07,202.11,201.96,202.11,1454.0,184.8927,184.9293,184.792,184.9293,1454.0
2019-08-19 14:05:00,202.13,202.16,201.99,202.1,3037.0,184.9476,184.975,184.8195,184.9201,3037.0
2019-08-19 14:10:00,202.06,202.19,202.05,202.06,2523.0,184.8835,185.0025,184.8744,184.8835,2523.0
2019-08-19 14:15:00,202.03,202.11,201.92,201.97,2599.0,184.8561,184.9293,184.7554,184.8012,2599.0
2019-08-19 14:20:00,201.92,202.03,201.86,202.03,4396.0,184.7554,184.8561,184.7005,184.8561,4396.0
2019-08-19 14:25:00,202.09,202.33,202.06,202.33,4272.0,184.911,185.1306,184.8835,185.1306,4272.0
2019-08-19 14:30:00,202.25,202.34,202.18,202.34,2123.0,185.0574,185.1397,184.9933,185.1397,2123.0
2019-08-19 14:35:00,202.34,202.48,202.26,202.42,4760.0,185.1397,185.2678,185.0665,185.2129,4760.0
2019-08-19 14:40:00,202.46,202.66,202.46,202.64,2654.0,185.2495,185.4325,185.2495,185.4142,2654.0
2019-08-19 14:45:00,202.6,202.68,202.47,202.65,5586.0,185.3776,185.4508,185.2587,185.4234,5586.0
2019-08-19 14:50:00,202.66,202.83,202.61,202.73,23950.0,185.4325,185.5881,185.3868,185.4966,23950.0
2019-08-19 14:55:00,202.75,202.75,202.44,202.44,6892.0,185.5149,185.5149,185.2312,185.2312,6892.0
2019-08-19 15:00:00,202.45,202.49,202.0,202.0,6763.0,185.2404,185.277,184.8286,184.8286,6763.0
2019-08-19 15:05:00,201.96,202.09,201.75,201.94,3521.0,184.792,184.911,184.5999,184.7737,3521.0
2019-08-19 15:10:00,201.97,202.03,201.9,201.93,5267.0,184.8012,184.8561,184.7371,184.7646,5267.0
2019-08-19 15:15:00,201.95,201.95,201.36,201.37,10373.0,184.7829,184.7829,184.243,184.2522,10373.0
2019-08-19 15:20:00,201.37,201.64,201.31,201.48,5699.0,184.2522,184.4992,184.1973,184.3528,5699.0
2019-08-19 15:25:00,201.5,201.58,201.35,201.58,2703.0,184.3711,184.4443,184.2339,184.4443,2703.0
2019-08-19 15:30:00,201.58,202.08,201.53,202.03,7768.0,184.4443,184.9018,184.3986,184.8561,7768.0
2019-08-19 15:35:00,202.06,202.18,201.95,202.13,9870.0,184.8835,184.9933,184.7829,184.9476,9870.0
2019-08-19 15:40:00,202.12,202.31,201.99,202.3,12893.0,184.9384,185.1123,184.8195,185.1031,12893.0
2019-08-19 15:45:00,202.29,202.32,202.13,202.2,23636.0,185.094,185.1214,184.9476,185.0116,23636.0
2019-08-19 15:50:00,202.2,202.26,202.1,202.12,43442.0,185.0116,185.0665,184.9201,184.9384,43442.0
2019-08-19 15:55:00,202.16,202.31,201.79,201.87,48924.0,184.975,185.1123,184.6365,184.7097,48924.0
2019-08-20 09:30:00,201.55,202.2,201.55,202.1,17044.0,184.4169,185.0116,184.4169,184.9201,17044.0
2019-08-20 09:35:00,202.28,203.74,202.19,202.83,19804.0,185.0848,186.4207,185.0025,185.5881,19804.0
2019-08-20 09:40:00,203.14,203.15,202.25,202.25,10928.0,185.8717,185.8809,185.0574,185.0574,10928.0
2019-08-20 09:45:00,202.25,202.45,201.74,201.84,5050.0,185.0574,185.2404,184.5907,184.6822,5050.0
2019-08-20 09:50:00,201.74,202.43,201.74,202.43,2235.0,184.5907,185.2221,184.5907,185.2221,2235.0
2019-08-20 09:55:00,202.28,202.66,202.26,202.4,4423.0,185.0848,185.4325,185.0665,185.1946,4423.0
2019-08-20 10:00:00,202.19,202.34,201.64,202.3,5668.0,185.0025,185.1397,184.4992,185.1031,5668.0
2019-08-20 10:05:00,202.16,202.83,202.1,202.82,15697.0,184.975,185.5881,184.9201,185.5789,15697.0
2019-08-20 10:10:00,202.97,202.97,202.15,202.21,7652.0,185.7162,185.7162,184.9659,185.0208,7652.0
2019-08-20 10:15:00,202.37,202.53,202.07,202.38,6373.0,185.1672,185.3136,184.8927,185.1763,6373.0
2019-08-20 10:20:00,202.5,202.52,202.31,202.41,3940.0,185.2861,185.3044,185.1123,185.2038,3940.0
2019-08-20 10:25:00,202.45,202.54,202.18,202.44,12593.0,185.2404,185.3227,184.9933,185.2312,12593.0
2019-08-20 10:30:00,202.37,202.37,201.82,201.93,3100.0,185.1672,185.1672,184.6639,184.7646,3100.0
2019-08-20 10:35:00,201.98,202.21,201.89,202.21,7589.0,184.8103,185.0208,184.728,185.0208,7589.0
2019-08-20 10:40:00,202.18,202.5,201.95,202.43,3615.0,184.9933,185.2861,184.7829,185.2221,3615.0
2019-08-20 10:45:00,202.38,202.38,202.06,202.06,4163.0,185.1763,185.1763,184.8835,184.8835,4163.0
2019-08-20 10:50:00,202.26,202.5,202.16,202.36,4869.0,185.0665,185.2861,184.975,185.158,4869.0
2019-08-20 10:55:00,202.42,202.55,202.3,202.51,15209.0,185.2129,185.3319,185.1031,185.2953,15209.0
2019-08-20 11:00:00,202.5,202.6,202.41,202.42,17744.0,185.2861,185.3776,185.2038,185.2129,17744.0
2019-08-20 11:05:00,202.5,202.6,202.39,202.53,20477.0,185.2861,185.3776,185.1855,185.3136,20477.0
2019-08-20 11:10:00,202.53,202.75,202.44,202.5,26053.0,185.3136,185.5149,185.2312,185.2861,26053.0
2019-08-20 11:15:00,202.46,202.74,202.22,202.6,4054.0,185.2495,185.5057,185.0299,185.3776,4054.0
2019-08-20 11:20:00,202.55,202.58,202.25,202.32,5332.0,185.3319,185.3593,185.0574,185.1214,5332.0
2019-08-20 11:25:00,202.36,202.36,202.09,202.09,3173.0,185.158,185.158,184.911,184.911,3173.0
2019-08-20 11:30:00,202.1,202.15,201.85,201.85,3610.0,184.9201,184.9659,184.6914,184.6914,3610.0
2019-08-20 11:35:00,201.79,202.11,201.72,201.85,2605.0,184.6365,184.9293,184.5724,184.6914,2605.0
2019-08-20 11:40:00,201.84,201.89,201.5,201.68,4737.0,184.6822,184.728,184.3711,184.5358,4737.0
2019-08-20 11:45:00,201.69,202.21,201.65,202.05,2703.0,184.545,185.0208,184.5084,184.8744,2703.0
2019-08-20 11:50:00,202.15,202.32,202.08,202.31,4648.0,184.9659,185.1214,184.9018,185.1123,4648.0
2019-08-20 11:55:00,202.31,202.61,202.1,202.1,13702.0,185.1123,185.3868,184.9201,184.9201,13702.0
2019-08-20 12:00:00,202.13,202.19,201.91,201.91,5217.0,184.9476,185.0025,184.7463,184.7463,5217.0
2019-08-20 12:05:00,201.9,202.22,201.84,202.14,2731.0,184.7371,185.0299,184.6822,184.9567,2731.0
2019-08-20 12:10:00,202.17,202.37,201.99,202.27,12360.0,184.9842,185.1672,184.8195,185.0757,12360.0
2019-08-20 12:15:00,202.32,202.32,201.9,202.18,3788.0,185.1214,185.1214,184.7371,184.9933,3788.0
2019-08-20 12:20:00,202.23,202.47,202.23,202.37,4233.0,185.0391,185.2587,185.0391,185.1672,4233.0
2019-08-20 12:25:00,202.36,202.5,202.33,202.33,3093.0,185.158,185.2861,185.1306,185.1306,3093.0
2019-08-20 12:30:00,202.32,202.38,202.04,202.04,4404.0,185.1214,185.1763,184.8652,184.8652,4404.0
2019-08-20 12:35:00,202.11,202.11,201.83,201.94,2282.0,184.9293,184.9293,184.6731,184.7737,2282.0
2019-08-20 12:40:00,202.07,202.15,202.04,202.15,3879.0,184.8927,184.9659,184.8652,184.9659,3879.0
2019-08-20 12:45:00,202.15,202.35,201.86,202.06,5000.0,184.9659,185.1489,184.7005,184.8835,5000.0
2019-08-20 12:50:00,202.06,202.07,201.64,201.91,10410.0,184.8835,184.8927,184.4992,184.7463,10410.0
2019-08-20 12:55:00,201.86,202.1,201.84,202.09,3517.0,184.7005,184.9201,184.6822,184.911,3517.0
2019-08-20 13:00:00,202.07,202.23,201.99,202.15,6589.0,184.8927,185.0391,184.8195,184.9659,6589.0
2019-08-20 13:05:00,202.06,202.42,202.06,202.32,5600.0,184.8835,185.2129,184.8835,185.1214,5600.0
2019-08-20 13:10:00,202.27,202.4,202.21,202.38,4565.0,185.0757,185.1946,185.0208,185.1763,4565.0
2019-08-20 13:15:00,202.34,202.38,202.24,202.32,2812.0,185.1397,185.1763,185.0482,185.1214,2812.0
2019-08-20 13:20:00,202.37,202.44,202.32,202.37,2434.0,185.1672,185.2312,185.1214,185.1672,2434.0
2019-08-20 13:25:00,202.36,202.5,202.33,202.5,3420.0,185.158,185.2861,185.1306,185.2861,3420.0
2019-08-20 13:30:00,202.5,202.5,202.31,202.35,4856.0,185.2861,185.2861,185.1123,185.1489,4856.0
2019-08-20 13:35:00,202.22,202.22,201.98,202.17,3382.0,185.0299,185.0299,184.8103,184.9842,3382.0
2019-08-20 13:40:00,202.19,202.41,202.16,202.21,5820.0,185.0025,185.2038,184.975,185.0208,5820.0
2019-08-20 13:45:00,202.2,202.2,202.05,202.06,3745.0,185.0116,185.0116,184.8744,184.8835,3745.0
2019-08-20 13:50:00,202.12,202.49,202.06,202.49,5500.0,184.9384,185.277,184.8835,185.277,5500.0
2019-08-20 13:55:00,202.48,202.58,202.38,202.49,8888.0,185.2678,185.3593,185.1763,185.277,8888.0
2019-08-20 14:00:00,202.47,202.47,202.1,202.13,9313.0,185.2587,185.2587,184.9201,184.9476,9313.0
2019-08-20 14:05:00,202.12,202.43,202.07,202.21,8821.0,184.9384,185.2221,184.8927,185.0208,8821.0
2019-08-20 14:10:00,202.21,202.3,202.21,202.26,2819.0,185.0208,185.1031,185.0208,185.0665,2819.0
2019-08-20 14:15:00,202.25,202.5,202.25,202.49,9799.0,185.0574,185.2861,185.0574,185.277,9799.0
2019-08-20 14:20:00,202.49,202.52,202.23,202.52,8899.0,185.277,185.3044,185.0391,185.3044,8899.0
2019-08-20 14:25:00,202.49,202.55,202.48,202.51,7182.0,185.277,185.3319,185.2678,185.2953,7182.0
2019-08-20 14:30:00,202.48,202.97,202.42,202.94,13471.0,185.2678,185.7162,185.2129,185.6887,13471.0
2019-08-20 14:35:00,202.97,202.97,202.79,202.84,3716.0,185.7162,185.7162,185.5515,185.5972,3716.0
2019-08-20 14:40:00,202.78,202.82,202.58,202.68,6512.0,185.5423,185.5789,185.3593,185.4508,6512.0
2019-08-20 14:45:00,202.65,202.7,202.58,202.66,5231.0,185.4234,185.4691,185.3593,185.4325,5231.0
2019-08-20 14:50:00,202.64,202.64,202.3,202.54,11233.0,185.4142,185.4142,185.1031,185.3227,11233.0
2019-08-20 14:55:00,202.58,202.66,202.55,202.59,10297.0,185.3593,185.4325,185.3319,185.3685,10297.0
2019-08-20 15:00:00,202.58,202.58,202.09,202.44,3730.0,185.3593,185.3593,184.911,185.2312,3730.0
2019-08-20 15:05:00,202.38,202.55,202.29,202.31,6155.0,185.1763,185.3319,185.094,185.1123,6155.0
2019-08-20 15:10:00,202.28,202.58,202.23,202.58,4724.0,185.0848,185.3593,185.0391,185.3593,4724.0
2019-08-20 15:15:00,202.57,202.64,202.28,202.28,6342.0,185.3502,185.4142,185.0848,185.0848,6342.0
2019-08-20 15:20:00,202.33,202.67,202.31,202.6,5606.0,185.1306,185.4417,185.1123,185.3776,5606.0
2019-08-20 15:25:00,202.61,202.88,202.46,202.79,10086.0,185.3868,185.6338,185.2495,185.5515,10086.0
2019-08-20 15:30:00,202.86,202.92,202.67,202.77,11950.0,185.6155,185.6704,185.4417,185.5332,11950.0
2019-08-20 15:35:00,202.77,202.78,202.65,202.72,8374.0,185.5332,185.5423,185.4234,185.4874,8374.0
2019-08-20 15:40:00,202.74,203.0,202.6,203.0,15519.0,185.5057,185.7436,185.3776,185.7436,15519.0
2019-08-20 15:45:00,203.05,203.41,202.86,203.21,29066.0,185.7894,186.1188,185.6155,185.9358,29066.0
2019-08-20 15:50:00,203.1,203.38,202.95,203.06,46754.0,185.8351,186.0913,185.6979,185.7985,46754.0
2019-08-20 15:55:00,203.05,203.18,202.39,202.48,76263.0,185.7894,185.9083,185.1855,185.2678,76263.0
2019-08-21 09:30:00,203.81,204.76,203.46,204.43,14533.0,186.4848,187.354,186.1645,187.0521,14533.0
2019-08-21 09:35:00,204.77,205.0,204.51,204.57,9247.0,187.3632,187.5736,187.1253,187.1802,9247.0
2019-08-21 09:40:00,204.66,204.93,204.58,204.69,3850.0,187.2625,187.5096,187.1893,187.29,3850.0
2019-08-21 09:45:00,204.54,204.87,204.54,204.76,3265.0,187.1527,187.4547,187.1527,187.354,3265.0
2019-08-21 09:50:00,204.85,205.29,204.81,205.11,10713.0,187.4364,187.839,187.3998,187.6743,10713.0
2019-08-21 09:55:00,205.17,205.17,204.77,204.77,801.0,187.7292,187.7292,187.3632,187.3632,801.0
2019-08-21 10:00:00,204.87,205.0,204.49,204.59,5848.0,187.4547,187.5736,187.107,187.1985,5848.0
2019-08-21 10:05:00,204.5,204.5,203.89,203.97,16712.0,187.1161,187.1161,186.558,186.6312,16712.0
2019-08-21 10:10:00,203.86,203.99,203.69,203.83,7564.0,186.5305,186.6495,186.375,186.5031,7564.0
2019-08-21 10:15:00,203.95,204.27,203.89,204.25,3285.0,186.6129,186.9057,186.558,186.8874,3285.0
2019-08-21 10:20:00,204.22,204.33,204.09,204.09,3521.0,186.8599,186.9606,186.741,186.741,3521.0
2019-08-21 10:25:00,204.07,204.45,204.07,204.26,3716.0,186.7227,187.0704,186.7227,186.8965,3716.0
2019-08-21 10:30:00,204.12,204.3,204.05,204.17,2859.0,186.7684,186.9331,186.7044,186.8142,2859.0
2019-08-21 10:35:00,204.23,204.35,204.03,204.05,5130.0,186.8691,186.9789,186.6861,186.7044,5130.0
2019-08-21 10:40:00,204.07,204.12,203.79,203.79,3100.0,186.7227,186.7684,186.4665,186.4665,3100.0
2019-08-21 10:45:00,203.69,203.78,203.58,203.77,3113.0,186.375,186.4573,186.2743,186.4482,3113.0
2019-08-21 10:50:00,203.9,204.0,203.84,204.0,1800.0,186.5671,186.6586,186.5122,186.6586,1800.0
2019-08-21 10:55:00,204.07,204.36,204.04,204.36,3632.0,186.7227,186.988,186.6952,186.988,3632.0
2019-08-21 11:00:00,204.26,204.41,203.79,204.41,6014.0,186.8965,187.0338,186.4665,187.0338,6014.0
2019-08-21 11:05:00,204.41,204.41,204.19,204.37,2615.0,187.0338,187.0338,186.8325,186.9972,2615.0
2019-08-21 11:10:00,204.35,204.53,204.18,204.22,3778.0,186.9789,187.1436,186.8233,186.8599,3778.0
2019-08-21 11:15:00,204.22,204.36,204.14,204.15,2858.0,186.8599,186.988,186.7867,186.7959,2858.0
2019-08-21 11:20:00,204.18,204.31,204.15,204.15,3500.0,186.8233,186.9423,186.7959,186.7959,3500.0
2019-08-21 11:25:00,204.22,204.33,204.14,204.27,1281.0,186.8599,186.9606,186.7867,186.9057,1281.0
2019-08-21 11:30:00,204.21,204.38,204.16,204.34,2519.0,186.8508,187.0063,186.805,186.9697,2519.0
2019-08-21 11:35:00,204.39,204.39,204.21,204.22,2305.0,187.0155,187.0155,186.8508,186.8599,2305.0
2019-08-21 11:40:00,204.15,204.3,203.92,203.92,4310.0,186.7959,186.9331,186.5854,186.5854,4310.0
2019-08-21 11:45:00,203.93,204.04,203.89,204.04,2600.0,186.5946,186.6952,186.558,186.6952,2600.0
2019-08-21 11:50:00,203.99,204.05,203.82,204.0,4709.0,186.6495,186.7044,186.4939,186.6586,4709.0
2019-08-21 11:55:00,204.07,204.21,203.99,204.04,4203.0,186.7227,186.8508,186.6495,186.6952,4203.0
2019-08-21 12:00:00,203.98,204.1,203.5,203.5,22790.0,186.6403,186.7501,186.2011,186.2011,22790.0
2019-08-21 12:05:00,203.51,203.51,203.3,203.31,3138.0,186.2103,186.2103,186.0181,186.0273,3138.0
2019-08-21 12:10:00,203.38,203.71,203.38,203.71,2927.0,186.0913,186.3933,186.0913,186.3933,2927.0
2019-08-21 12:15:00,203.7,203.79,203.56,203.79,3980.0,186.3841,186.4665,186.256,186.4665,3980.0
2019-08-21 12:20:00,203.78,203.91,203.68,203.72,2025.0,186.4573,186.5763,186.3658,186.4024,2025.0
2019-08-21 12:25:00,203.78,203.82,203.74,203.81,2090.0,186.4573,186.4939,186.4207,186.4848,2090.0
2019-08-21 12:30:00,203.84,203.84,203.53,203.6,3732.0,186.5122,186.5122,186.2286,186.2926,3732.0
2019-08-21 12:35:00,203.62,203.77,203.6,203.66,1417.0,186.3109,186.4482,186.2926,186.3475,1417.0
2019-08-21 12:40:00,203.74,203.79,203.66,203.77,3319.0,186.4207,186.4665,186.3475,186.4482,3319.0
2019-08-21 12:45:00,203.77,203.89,203.68,203.68,2878.0,186.4482,186.558,186.3658,186.3658,2878.0
2019-08-21 12:50:00,203.65,203.93,203.64,203.88,1923.0,186.3384,186.5946,186.3292,186.5488,1923.0
2019-08-21 12:55:00,203.87,204.0,203.87,204.0,1761.0,186.5397,186.6586,186.5397,186.6586,1761.0
2019-08-21 13:00:00,203.91,204.02,203.85,203.95,2170.0,186.5763,186.6769,186.5214,186.6129,2170.0
2019-08-21 13:05:00,203.99,204.05,203.9,203.9,2408.0,186.6495,186.7044,186.5671,186.5671,2408.0
2019-08-21 13:10:00,203.92,203.92,203.61,203.61,4553.0,186.5854,186.5854,186.3018,186.3018,4553.0
2019-08-21 13:15:00,203.7,203.73,203.37,203.57,4951.0,186.3841,186.4116,186.0822,186.2652,4951.0
2019-08-21 13:20:00,203.69,203.77,203.44,203.52,4060.0,186.375,186.4482,186.1462,186.2194,4060.0
2019-08-21 13:25:00,203.46,203.55,203.04,203.09,5973.0,186.1645,186.2469,185.7802,185.826,5973.0
2019-08-21 13:30:00,203.09,203.3,203.07,203.3,2470.0,185.826,186.0181,185.8077,186.0181,2470.0
2019-08-21 13:35:00,203.33,203.58,203.24,203.31,4732.0,186.0456,186.2743,185.9632,186.0273,4732.0
2019-08-21 13:40:00,203.37,203.51,203.36,203.49,1410.0,186.0822,186.2103,186.073,186.192,1410.0
2019-08-21 13:45:00,203.5,203.85,203.39,203.73,3435.0,186.2011,186.5214,186.1005,186.4116,3435.0
2019-08-21 13:50:00,203.74,203.91,203.64,203.85,1829.0,186.4207,186.5763,186.3292,186.5214,1829.0
2019-08-21 13:55:00,203.84,203.86,203.71,203.71,2012.0,186.5122,186.5305,186.3933,186.3933,2012.0
2019-08-21 14:00:00,203.71,204.02,203.1,204.02,7340.0,186.3933,186.6769,185.8351,186.6769,7340.0
2019-08-21 14:05:00,204.01,204.16,203.85,203.91,3263.0,186.6678,186.805,186.5214,186.5763,3263.0
2019-08-21 14:10:00,203.92,204.11,203.86,204.0,3473.0,186.5854,186.7593,186.5305,186.6586,3473.0
2019-08-21 14:15:00,204.01,204.12,203.86,204.05,5023.0,186.6678,186.7684,186.5305,186.7044,5023.0
2019-08-21 14:20:00,203.94,204.01,203.71,203.71,8981.0,186.6037,186.6678,186.3933,186.3933,8981.0
2019-08-21 14:25:00,203.8,204.03,203.78,204.0,3544.0,186.4756,186.6861,186.4573,186.6586,3544.0
2019-08-21 14:30:00,204.0,204.0,203.65,203.65,2572.0,186.6586,186.6586,186.3384,186.3384,2572.0
2019-08-21 14:35:00,203.6,203.68,203.29,203.31,5244.0,186.2926,186.3658,186.009,186.0273,5244.0
2019-08-21 14:40:00,203.34,203.69,203.34,203.46,4890.0,186.0547,186.375,186.0547,186.1645,4890.0
2019-08-21 14:45:00,203.39,203.47,203.29,203.29,6465.0,186.1005,186.1737,186.009,186.009,6465.0
2019-08-21 14:50:00,203.29,203.29,203.12,203.17,2347.0,186.009,186.009,185.8534,185.8992,2347.0
2019-08-21 14:55:00,203.13,203.24,203.02,203.12,4650.0,185.8626,185.9632,185.7619,185.8534,4650.0
2019-08-21 15:00:00,203.1,203.2,203.03,203.04,3605.0,185.8351,185.9266,185.7711,185.7802,3605.0
2019-08-21 15:05:00,203.0,203.14,202.85,203.08,7156.0,185.7436,185.8717,185.6064,185.8168,7156.0
2019-08-21 15:10:00,203.04,203.16,203.01,203.06,3472.0,185.7802,185.89,185.7528,185.7985,3472.0
2019-08-21 15:15:00,203.02,203.17,203.01,203.17,4044.0,185.7619,185.8992,185.7528,185.8992,4044.0
2019-08-21 15:20:00,203.15,203.22,203.0,203.2,3905.0,185.8809,185.9449,185.7436,185.9266,3905.0
2019-08-21 15:25:00,203.2,203.68,203.19,203.62,6582.0,185.9266,186.3658,185.9175,186.3109,6582.0
2019-08-21 15:30:00,203.59,203.59,202.95,203.09,7343.0,186.2835,186.2835,185.6979,185.826,7343.0
2019-08-21 15:35:00,203.12,203.29,202.98,203.16,7322.0,185.8534,186.009,185.7253,185.89,7322.0
2019-08-21 15:40:00,203.16,203.3,203.15,203.22,7758.0,185.89,186.0181,185.8809,185.9449,7758.0
2019-08-21 15:45:00,203.22,203.23,202.86,203.04,9422.0,185.9449,185.9541,185.6155,185.7802,9422.0
2019-08-21 15:50:00,203.0,203.14,202.96,203.05,22847.0,185.7436,185.8717,185.707,185.7894,22847.0
2019-08-21 15:55:00,203.07,203.29,202.84,202.85,34023.0,185.8077,186.009,185.5972,185.6064,34023.0
2019-08-22 09:30:00,202.88,203.73,202.88,203.28,17435.0,185.6338,186.4116,185.6338,185.9998,17435.0
2019-08-22 09:35:00,203.03,203.5,203.01,203.47,11761.0,185.7711,186.2011,185.7528,186.1737,11761.0
2019-08-22 09:40:00,203.36,203.77,203.08,203.77,13464.0,186.073,186.4482,185.8168,186.4482,13464.0
2019-08-22 09:45:00,203.74,203.8,203.2,203.38,4652.0,186.4207,186.4756,185.9266,186.0913,4652.0
2019-08-22 09:50:00,203.42,203.49,203.25,203.36,1400.0,186.1279,186.192,185.9724,186.073,1400.0
2019-08-22 09:55:00,203.47,203.52,203.05,203.46,1820.0,186.1737,186.2194,185.7894,186.1645,1820.0
2019-08-22 10:00:00,203.31,203.72,203.24,203.64,4622.0,186.0273,186.4024,185.9632,186.3292,4622.0
2019-08-22 10:05:00,203.64,203.71,203.39,203.61,3200.0,186.3292,186.3933,186.1005,186.3018,3200.0
2019-08-22 10:10:00,203.5,203.5,203.14,203.34,4118.0,186.2011,186.2011,185.8717,186.0547,4118.0
2019-08-22 10:15:00,203.56,203.71,203.49,203.53,2694.0,186.256,186.3933,186.192,186.2286,2694.0
2019-08-22 10:20:00,203.31,203.47,203.31,203.39,1921.0,186.0273,186.1737,186.0273,186.1005,1921.0
2019-08-22 10:25:00,203.32,203.48,202.67,202.88,6001.0,186.0364,186.1828,185.4417,185.6338,6001.0
2019-08-22 10:30:00,202.84,202.85,201.97,202.12,8385.0,185.5972,185.6064,184.8012,184.9384,8385.0
2019-08-22 10:35:00,201.99,202.0,201.24,201.34,8708.0,184.8195,184.8286,184.1332,184.2247,8708.0
2019-08-22 10:40:00,201.35,202.07,201.35,201.46,5832.0,184.2339,184.8927,184.2339,184.3345,5832.0
2019-08-22 10:45:00,201.57,201.8,201.34,201.34,5445.0,184.4352,184.6456,184.2247,184.2247,5445.0
2019-08-22 10:50:00,201.38,201.61,201.15,201.61,7376.0,184.2613,184.4718,184.0509,184.4718,7376.0
2019-08-22 10:55:00,201.6,202.27,201.6,202.05,6741.0,184.4626,185.0757,184.4626,184.8744,6741.0
2019-08-22 11:00:00,202.0,202.28,202.0,202.28,4161.0,184.8286,185.0848,184.8286,185.0848,4161.0
2019-08-22 11:05:00,202.39,203.14,202.39,203.14,6086.0,185.1855,185.8717,185.1855,185.8717,6086.0
2019-08-22 11:10:00,203.17,203.54,203.17,203.3,9561.0,185.8992,186.2377,185.8992,186.0181,9561.0
2019-08-22 11:15:00,203.24,203.63,203.24,203.51,2568.0,185.9632,186.3201,185.9632,186.2103,2568.0
2019-08-22 11:20:00,203.41,203.56,203.41,203.51,2337.0,186.1188,186.256,186.1188,186.2103,2337.0
2019-08-22 11:25:00,203.39,203.4,202.95,203.02,7024.0,186.1005,186.1096,185.6979,185.7619,7024.0
2019-08-22 11:30:00,203.05,203.24,202.84,203.24,5803.0,185.7894,185.9632,185.5972,185.9632,5803.0
2019-08-22 11:35:00,203.17,203.17,203.03,203.04,5444.0,185.8992,185.8992,185.7711,185.7802,5444.0
2019-08-22 11:40:00,203.05,203.13,202.98,203.03,9731.0,185.7894,185.8626,185.7253,185.7711,9731.0
2019-08-22 11:45:00,203.05,203.25,202.84,203.02,8052.0,185.7894,185.9724,185.5972,185.7619,8052.0
2019-08-22 11:50:00,203.04,203.15,202.97,203.1,3778.0,185.7802,185.8809,185.7162,185.8351,3778.0
2019-08-22 11:55:00,203.09,203.1,202.79,202.79,3563.0,185.826,185.8351,185.5515,185.5515,3563.0
2019-08-22 12:00:00,202.76,202.97,202.73,202.85,6038.0,185.524,185.7162,185.4966,185.6064,6038.0
2019-08-22 12:05:00,202.86,203.06,202.84,202.98,3400.0,185.6155,185.7985,185.5972,185.7253,3400.0
2019-08-22 12:10:00,202.98,203.06,202.97,202.99,4261.0,185.7253,185.7985,185.7162,185.7345,4261.0
2019-08-22 12:15:00,203.03,203.16,203.0,203.14,2764.0,185.7711,185.89,185.7436,185.8717,2764.0
2019-08-22 12:20:00,203.08,203.09,202.85,202.91,2300.0,185.8168,185.826,185.6064,185.6613,2300.0
2019-08-22 12:25:00,202.94,202.99,202.89,202.93,2154.0,185.6887,185.7345,185.643,185.6796,2154.0
2019-08-22 12:30:00,202.95,203.05,202.88,202.88,4773.0,185.6979,185.7894,185.6338,185.6338,4773.0
2019-08-22 12:35:00,202.86,202.89,202.71,202.71,1900.0,185.6155,185.643,185.4783,185.4783,1900.0
2019-08-22 12:40:00,202.78,202.78,202.47,202.61,9395.0,185.5423,185.5423,185.2587,185.3868,9395.0
2019-08-22 12:45:00,202.78,203.08,202.72,202.83,2651.0,185.5423,185.8168,185.4874,185.5881,2651.0
2019-08-22 12:50:00,202.89,202.9,202.81,202.84,1313.0,185.643,185.6521,185.5698,185.5972,1313.0
2019-08-22 12:55:00,202.81,202.89,202.64,202.71,4256.0,185.5698,185.643,185.4142,185.4783,4256.0
2019-08-22 13:00:00,202.68,202.76,202.68,202.72,2963.0,185.4508,185.524,185.4508,185.4874,2963.0
2019-08-22 13:05:00,202.74,203.02,202.71,203.01,3851.0,185.5057,185.7619,185.4783,185.7528,3851.0
2019-08-22 13:10:00,203.03,203.03,202.78,202.85,2955.0,185.7711,185.7711,185.5423,185.6064,2955.0
2019-08-22 13:15:00,202.85,202.85,202.68,202.75,2473.0,185.6064,185.6064,185.4508,185.5149,2473.0
2019-08-22 13:20:00,202.71,202.89,202.71,202.89,2400.0,185.4783,185.643,185.4783,185.643,2400.0
2019-08-22 13:25:00,202.89,203.01,202.84,202.9,2842.0,185.643,185.7528,185.5972,185.6521,2842.0
2019-08-22 13:30:00,202.93,203.0,202.85,203.0,2498.0,185.6796,185.7436,185.6064,185.7436,2498.0
2019-08-22 13:35:00,202.97,203.03,202.93,202.94,3530.0,185.7162,185.7711,185.6796,185.6887,3530.0
2019-08-22 13:40:00,202.93,202.97,202.89,202.91,2960.0,185.6796,185.7162,185.643,185.6613,2960.0
2019-08-22 13:45:00,202.91,202.97,202.81,202.83,3546.0,185.6613,185.7162,185.5698,185.5881,3546.0
2019-08-22 13:50:00,202.81,203.0,202.81,202.92,4880.0,185.5698,185.7436,185.5698,185.6704,4880.0
2019-08-22 13:55:00,202.96,203.02,202.94,202.97,2309.0,185.707,185.7619,185.6887,185.7162,2309.0
2019-08-22 14:00:00,203.0,203.02,202.88,202.88,2800.0,185.7436,185.7619,185.6338,185.6338,2800.0
2019-08-22 14:05:00,202.91,202.91,202.48,202.57,11386.0,185.6613,185.6613,185.2678,185.3502,11386.0
2019-08-22 14:10:00,202.61,202.62,202.44,202.49,3357.0,185.3868,185.3959,185.2312,185.277,3357.0
2019-08-22 14:15:00,202.52,202.65,202.44,202.63,4927.0,185.3044,185.4234,185.2312,185.4051,4927.0
2019-08-22 14:20:00,202.53,202.56,202.45,202.47,5251.0,185.3136,185.341,185.2404,185.2587,5251.0
2019-08-22 14:25:00,202.49,202.5,202.38,202.38,3114.0,185.277,185.2861,185.1763,185.1763,3114.0
2019-08-22 14:30:00,202.38,202.41,202.3,202.3,3201.0,185.1763,185.2038,185.1031,185.1031,3201.0
2019-08-22 14:35:00,202.33,202.37,202.2,202.28,4737.0,185.1306,185.1672,185.0116,185.0848,4737.0
2019-08-22 14:40:00,202.27,202.45,202.26,202.4,6239.0,185.0757,185.2404,185.0665,185.1946,6239.0
2019-08-22 14:45:00,202.41,202.55,202.39,202.51,5724.0,185.2038,185.3319,185.1855,185.2953,5724.0
2019-08-22 14:50:00,202.45,202.5,202.4,202.47,3177.0,185.2404,185.2861,185.1946,185.2587,3177.0
2019-08-22 14:55:00,202.45,202.59,202.4,202.59,4488.0,185.2404,185.3685,185.1946,185.3685,4488.0
2019-08-22 15:00:00,202.52,202.52,202.4,202.45,3003.0,185.3044,185.3044,185.1946,185.2404,3003.0
2019-08-22 15:05:00,202.46,202.5,202.4,202.45,4509.0,185.2495,185.2861,185.1946,185.2404,4509.0
2019-08-22 15:10:00,202.47,202.63,202.27,202.53,7233.0,185.2587,185.4051,185.0757,185.3136,7233.0
2019-08-22 15:15:00,202.53,202.57,202.3,202.42,9898.0,185.3136,185.3502,185.1031,185.2129,9898.0
2019-08-22 15:20:00,202.37,202.5,202.36,202.41,6740.0,185.1672,185.2861,185.158,185.2038,6740.0
2019-08-22 15:25:00,202.47,202.56,202.39,202.39,7600.0,185.2587,185.341,185.1855,185.1855,7600.0
2019-08-22 15:30:00,202.45,202.53,202.34,202.35,6263.0,185.2404,185.3136,185.1397,185.1489,6263.0
2019-08-22 15:35:00,202.34,202.5,202.3,202.4,22654.0,185.1397,185.2861,185.1031,185.1946,22654.0
2019-08-22 15:40:00,202.4,202.43,202.29,202.38,16840.0,185.1946,185.2221,185.094,185.1763,16840.0
2019-08-22 15:45:00,202.37,202.37,202.08,202.08,19131.0,185.1672,185.1672,184.9018,184.9018,19131.0
2019-08-22 15:50:00,201.99,202.14,201.96,202.12,48785.0,184.8195,184.9567,184.792,184.9384,48785.0
2019-08-22 15:55:00,202.12,202.13,201.43,201.72,61227.0,184.9384,184.9476,184.3071,184.5724,61227.0
2019-08-23 09:30:00,200.7,201.21,200.0,200.47,20868.0,183.6391,184.1058,182.9986,183.4287,20868.0
2019-08-23 09:35:00,200.54,200.54,199.94,200.1,6345.0,183.4927,183.4927,182.9437,183.0901,6345.0
2019-08-23 09:40:00,200.42,200.96,200.42,200.84,2500.0,183.3829,183.877,183.3829,183.7672,2500.0
2019-08-23 09:45:00,200.85,200.93,200.58,200.87,2256.0,183.7764,183.8496,183.5293,183.7947,2256.0
2019-08-23 09:50:00,200.68,200.82,200.37,200.74,7098.0,183.6208,183.7489,183.3372,183.6757,7098.0
2019-08-23 09:55:00,200.68,201.09,200.67,200.69,5500.0,183.6208,183.996,183.6117,183.63,5500.0
2019-08-23 10:00:00,200.82,201.06,200.55,200.84,4315.0,183.7489,183.9685,183.5019,183.7672,4315.0
2019-08-23 10:05:00,200.96,200.96,200.58,200.63,2702.0,183.877,183.877,183.5293,183.5751,2702.0
2019-08-23 10:10:00,200.5,200.8,200.08,200.75,2373.0,183.4561,183.7306,183.0718,183.6849,2373.0
2019-08-23 10:15:00,200.75,200.96,200.75,200.91,4509.0,183.6849,183.877,183.6849,183.8313,4509.0
2019-08-23 10:20:00,200.82,201.1,200.75,200.76,5384.0,183.7489,184.0051,183.6849,183.694,5384.0
2019-08-23 10:25:00,200.74,201.11,200.74,201.11,3437.0,183.6757,184.0143,183.6757,184.0143,3437.0
2019-08-23 10:30:00,201.12,201.3,200.91,201.3,5739.0,184.0234,184.1881,183.8313,184.1881,5739.0
2019-08-23 10:35:00,201.48,201.52,201.23,201.24,4422.0,184.3528,184.3894,184.1241,184.1332,4422.0
2019-08-23 10:40:00,201.41,201.41,200.98,201.02,7652.0,184.2888,184.2888,183.8953,183.9319,7652.0
2019-08-23 10:45:00,201.01,201.02,200.39,200.57,2633.0,183.9228,183.9319,183.3555,183.5202,2633.0
2019-08-23 10:50:00,200.67,200.91,200.67,200.77,2682.0,183.6117,183.8313,183.6117,183.7032,2682.0
2019-08-23 10:55:00,200.81,200.9,200.32,200.32,7107.0,183.7398,183.8221,183.2914,183.2914,7107.0
2019-08-23 11:00:00,200.12,200.17,199.02,199.06,5205.0,183.1084,183.1542,182.102,182.1386,5205.0
2019-08-23 11:05:00,198.89,199.14,197.95,198.05,5497.0,181.983,182.2118,181.1229,181.2144,5497.0
2019-08-23 11:10:00,198.11,199.5,198.1,199.5,9231.0,181.2693,182.5412,181.2602,182.5412,9231.0
2019-08-23 11:15:00,199.46,200.1,199.44,200.1,6107.0,182.5046,183.0901,182.4863,183.0901,6107.0
2019-08-23 11:20:00,199.95,200.08,199.61,199.74,3876.0,182.9529,183.0718,182.6418,182.7608,3876.0
2019-08-23 11:25:00,199.82,200.02,199.51,199.81,3059.0,182.8339,183.0169,182.5503,182.8248,3059.0
2019-08-23 11:30:00,199.65,199.66,199.29,199.29,1710.0,182.6784,182.6876,182.349,182.349,1710.0
2019-08-23 11:35:00,199.44,199.49,198.79,198.96,4872.0,182.4863,182.532,181.8915,182.0471,4872.0
2019-08-23 11:40:00,198.92,199.26,198.71,199.06,5897.0,182.0105,182.3216,181.8183,182.1386,5897.0
2019-08-23 11:45:00,199.34,199.39,198.93,198.93,4100.0,182.3948,182.4405,182.0196,182.0196,4100.0
2019-08-23 11:50:00,198.99,199.01,198.78,198.79,1859.0,182.0745,182.0928,181.8824,181.8915,1859.0
2019-08-23 11:55:00,198.76,198.76,198.42,198.42,4999.0,181.8641,181.8641,181.553,181.553,4999.0
2019-08-23 12:00:00,198.42,198.79,198.15,198.59,4770.0,181.553,181.8915,181.3059,181.7085,4770.0
2019-08-23 12:05:00,198.47,198.5,198.16,198.44,3981.0,181.5987,181.6262,181.3151,181.5713,3981.0
2019-08-23 12:10:00,198.62,198.67,198.42,198.67,1788.0,181.736,181.7817,181.553,181.7817,1788.0
2019-08-23 12:15:00,198.65,199.14,198.65,199.01,3660.0,181.7634,182.2118,181.7634,182.0928,3660.0
2019-08-23 12:20:00,199.03,199.24,198.73,199.05,4452.0,182.1111,182.3033,181.8366,182.1294,4452.0
2019-08-23 12:25:00,199.15,199.26,199.07,199.09,2200.0,182.2209,182.3216,182.1477,182.166,2200.0
2019-08-23 12:30:00,198.95,199.32,198.81,198.83,7615.0,182.0379,182.3765,181.9098,181.9281,7615.0
2019-08-23 12:35:00,198.94,198.94,198.59,198.59,3504.0,182.0288,182.0288,181.7085,181.7085,3504.0
2019-08-23 12:40:00,198.54,198.73,198.54,198.7,2521.0,181.6628,181.8366,181.6628,181.8092,2521.0
2019-08-23 12:45:00,198.73,198.79,198.68,198.68,1000.0,181.8366,181.8915,181.7909,181.7909,1000.0
2019-08-23 12:50:00,198.6,198.6,197.8,197.81,4542.0,181.7177,181.7177,180.9857,180.9948,4542.0
2019-08-23 12:55:00,197.82,198.12,197.71,197.95,3701.0,181.004,181.2785,180.9033,181.1229,3701.0
2019-08-23 13:00:00,197.88,198.49,197.7,198.33,2444.0,181.0589,181.617,180.8942,181.4706,2444.0
2019-08-23 13:05:00,198.26,198.28,197.84,197.84,3418.0,181.4066,181.4249,181.0223,181.0223,3418.0
2019-08-23 13:10:00,197.88,198.45,197.85,198.38,4253.0,181.0589,181.5804,181.0314,181.5164,4253.0
2019-08-23 13:15:00,198.39,198.48,198.07,198.07,2947.0,181.5255,181.6079,181.2327,181.2327,2947.0
2019-08-23 13:20:00,197.99,198.17,197.96,198.09,2536.0,181.1595,181.3242,181.1321,181.251,2536.0
2019-08-23 13:25:00,198.09,198.32,198.06,198.12,2695.0,181.251,181.4615,181.2236,181.2785,2695.0
2019-08-23 13:30:00,198.22,198.27,198.18,198.24,1350.0,181.37,181.4157,181.3334,181.3883,1350.0
2019-08-23 13:35:00,198.34,198.76,198.23,198.76,3393.0,181.4798,181.8641,181.3791,181.8641,3393.0
2019-08-23 13:40:00,198.9,199.08,198.64,199.08,3639.0,181.9922,182.1569,181.7543,182.1569,3639.0
2019-08-23 13:45:00,199.0,199.45,198.99,199.44,5267.0,182.0837,182.4954,182.0745,182.4863,5267.0
2019-08-23 13:50:00,199.38,199.91,199.21,199.91,3201.0,182.4314,182.9163,182.2758,182.9163,3201.0
2019-08-23 13:55:00,199.7,199.91,199.65,199.71,2920.0,182.7242,182.9163,182.6784,182.7333,2920.0
2019-08-23 14:00:00,199.7,199.97,199.52,199.94,2820.0,182.7242,182.9712,182.5595,182.9437,2820.0
2019-08-23 14:05:00,199.97,200.16,199.83,199.84,11157.0,182.9712,183.145,182.8431,182.8522,11157.0
2019-08-23 14:10:00,199.73,199.83,199.49,199.53,4900.0,182.7516,182.8431,182.532,182.5686,4900.0
2019-08-23 14:15:00,199.58,199.8,199.39,199.6,6434.0,182.6144,182.8157,182.4405,182.6327,6434.0
2019-08-23 14:20:00,199.45,199.55,199.33,199.45,3409.0,182.4954,182.5869,182.3856,182.4954,3409.0
2019-08-23 14:25:00,199.53,199.72,199.53,199.65,2090.0,182.5686,182.7425,182.5686,182.6784,2090.0
2019-08-23 14:30:00,199.77,199.94,199.59,199.64,2343.0,182.7882,182.9437,182.6235,182.6693,2343.0
2019-08-23 14:35:00,199.69,199.99,199.64,199.68,2240.0,182.715,182.9895,182.6693,182.7059,2240.0
2019-08-23 14:40:00,199.72,199.81,199.45,199.49,4413.0,182.7425,182.8248,182.4954,182.532,4413.0
2019-08-23 14:45:00,199.54,199.62,199.2,199.39,3024.0,182.5778,182.651,182.2667,182.4405,3024.0
2019-08-23 14:50:00,199.42,199.72,199.36,199.4,3367.0,182.468,182.7425,182.4131,182.4497,3367.0
2019-08-23 14:55:00,199.3,199.85,199.23,199.83,2220.0,182.3582,182.8614,182.2941,182.8431,2220.0
2019-08-23 15:00:00,199.74,199.74,199.35,199.51,2207.0,182.7608,182.7608,182.4039,182.5503,2207.0
2019-08-23 15:05:00,199.38,199.69,199.32,199.5,3187.0,182.4314,182.715,182.3765,182.5412,3187.0
2019-08-23 15:10:00,199.43,199.43,198.69,198.91,5654.0,182.4771,182.4771,181.8,182.0013,5654.0
2019-08-23 15:15:00,198.93,199.1,198.81,198.94,5804.0,182.0196,182.1752,181.9098,182.0288,5804.0
2019-08-23 15:20:00,198.94,198.99,198.62,198.71,7806.0,182.0288,182.0745,181.736,181.8183,7806.0
2019-08-23 15:25:00,198.75,198.97,198.68,198.7,7965.0,181.8549,182.0562,181.7909,181.8092,7965.0
2019-08-23 15:30:00,198.64,198.78,198.36,198.56,7942.0,181.7543,181.8824,181.4981,181.6811,7942.0
2019-08-23 15:35:00,198.48,198.49,198.13,198.4,10482.0,181.6079,181.617,181.2876,181.5347,10482.0
2019-08-23 15:40:00,198.4,198.61,198.26,198.52,13062.0,181.5347,181.7268,181.4066,181.6445,13062.0
2019-08-23 15:45:00,198.56,199.1,198.56,198.77,19339.0,181.6811,182.1752,181.6811,181.8732,19339.0
2019-08-23 15:50:00,198.71,198.75,198.0,198.01,28746.0,181.8183,181.8549,181.1687,181.1778,28746.0
2019-08-23 15:55:00,197.94,198.71,197.66,198.43,62819.0,181.1138,181.8183,180.8576,181.5621,62819.0
2019-08-26 09:30:00,200.0,200.0,198.76,199.09,13774.0,182.9986,182.9986,181.8641,182.166,13774.0
2019-08-26 09:35:00,199.25,199.26,198.6,198.6,2720.0,182.3124,182.3216,181.7177,181.7177,2720.0
2019-08-26 09:40:00,198.7,198.71,197.69,197.69,5864.0,181.8092,181.8183,180.885,180.885,5864.0
2019-08-26 09:45:00,197.69,198.25,197.52,198.22,6538.0,180.885,181.3974,180.7295,181.37,6538.0
2019-08-26 09:50:00,198.02,198.56,198.01,198.53,3232.0,181.187,181.6811,181.1778,181.6536,3232.0
2019-08-26 09:55:00,198.21,198.48,198.21,198.48,1435.0,181.3608,181.6079,181.3608,181.6079,1435.0
2019-08-26 10:00:00,198.45,198.82,198.33,198.79,9451.0,181.5804,181.919,181.4706,181.8915,9451.0
2019-08-26 10:05:00,198.71,198.94,198.71,198.87,3626.0,181.8183,182.0288,181.8183,181.9647,3626.0
2019-08-26 10:10:00,198.89,199.14,198.87,199.14,4373.0,181.983,182.2118,181.9647,182.2118,4373.0
2019-08-26 10:15:00,199.18,199.56,198.87,199.02,7771.0,182.2484,182.5961,181.9647,182.102,7771.0
2019-08-26 10:20:00,198.99,199.25,198.97,199.11,3435.0,182.0745,182.3124,182.0562,182.1843,3435.0
2019-08-26 10:25:00,199.09,199.6,198.85,199.6,3757.0,182.166,182.6327,181.9464,182.6327,3757.0
2019-08-26 10:30:00,199.74,199.74,199.42,199.57,3351.0,182.7608,182.7608,182.468,182.6052,3351.0
2019-08-26 10:35:00,199.62,199.7,199.29,199.5,4900.0,182.651,182.7242,182.349,182.5412,4900.0
2019-08-26 10:40:00,199.39,199.65,199.27,199.65,19429.0,182.4405,182.6784,182.3307,182.6784,19429.0
2019-08-26 10:45:00,199.63,199.73,198.87,199.68,49363.0,182.6601,182.7516,181.9647,182.7059,49363.0
2019-08-26 10:50:00,199.43,199.65,199.41,199.46,1431.0,182.4771,182.6784,182.4588,182.5046,1431.0
2019-08-26 10:55:00,199.4,199.52,199.33,199.52,1300.0,182.4497,182.5595,182.3856,182.5595,1300.0
2019-08-26 11:00:00,199.45,199.49,199.17,199.25,2965.0,182.4954,182.532,182.2392,182.3124,2965.0
2019-08-26 11:05:00,199.17,199.36,199.17,199.31,2124.0,182.2392,182.4131,182.2392,182.3673,2124.0
2019-08-26 11:10:00,199.31,199.78,199.3,199.66,5251.0,182.3673,182.7974,182.3582,182.6876,5251.0
2019-08-26 11:15:00,199.67,199.77,199.37,199.43,2228.0,182.6967,182.7882,182.4222,182.4771,2228.0
2019-08-26 11:20:00,199.51,199.67,199.47,199.64,1675.0,182.5503,182.6967,182.5137,182.6693,1675.0
2019-08-26 11:25:00,199.6,199.6,199.2,199.2,3145.0,182.6327,182.6327,182.2667,182.2667,3145.0
2019-08-26 11:30:00,199.24,199.35,198.92,198.95,3507.0,182.3033,182.4039,182.0105,182.0379,3507.0
2019-08-26 11:35:00,198.94,199.08,198.82,198.91,4738.0,182.0288,182.1569,181.919,182.0013,4738.0
2019-08-26 11:40:00,198.82,198.82,198.69,198.71,2269.0,181.919,181.919,181.8,181.8183,2269.0
2019-08-26 11:45:00,198.72,199.0,198.51,198.99,1582.0,181.8275,182.0837,181.6353,182.0745,1582.0
2019-08-26 11:50:00,198.85,199.0,198.59,198.77,4887.0,181.9464,182.0837,181.7085,181.8732,4887.0
2019-08-26 11:55:00,198.93,199.18,198.89,199.18,2094.0,182.0196,182.2484,181.983,182.2484,2094.0
2019-08-26 12:00:00,199.1,199.1,198.8,198.8,2238.0,182.1752,182.1752,181.9007,181.9007,2238.0
2019-08-26 12:05:00,198.8,198.94,198.8,198.94,3600.0,181.9007,182.0288,181.9007,182.0288,3600.0
2019-08-26 12:10:00,198.89,198.9,198.61,198.61,1432.0,181.983,181.9922,181.7268,181.7268,1432.0
2019-08-26 12:15:00,198.63,198.7,198.52,198.52,1673.0,181.7451,181.8092,181.6445,181.6445,1673.0
2019-08-26 12:20:00,198.6,198.89,198.22,198.89,4060.0,181.7177,181.983,181.37,181.983,4060.0
2019-08-26 12:25:00,198.67,198.85,198.67,198.83,800.0,181.7817,181.9464,181.7817,181.9281,800.0
2019-08-26 12:30:00,198.94,199.0,198.91,198.93,1879.0,182.0288,182.0837,182.0013,182.0196,1879.0
2019-08-26 12:35:00,198.93,199.03,198.69,198.75,6048.0,182.0196,182.1111,181.8,181.8549,6048.0
2019-08-26 12:40:00,198.76,198.82,198.71,198.75,1900.0,181.8641,181.919,181.8183,181.8549,1900.0
2019-08-26 12:45:00,198.74,198.75,198.53,198.66,5148.0,181.8458,181.8549,181.6536,181.7726,5148.0
2019-08-26 12:50:00,198.74,198.88,198.64,198.88,3253.0,181.8458,181.9739,181.7543,181.9739,3253.0
2019-08-26 12:55:00,198.88,199.02,198.82,198.96,1406.0,181.9739,182.102,181.919,182.0471,1406.0
2019-08-26 13:00:00,199.02,199.05,198.88,198.99,3189.0,182.102,182.1294,181.9739,182.0745,3189.0
2019-08-26 13:05:00,199.0,199.07,198.85,199.01,4558.0,182.0837,182.1477,181.9464,182.0928,4558.0
2019-08-26 13:10:00,198.97,199.0,198.8,198.8,1900.0,182.0562,182.0837,181.9007,181.9007,1900.0
2019-08-26 13:15:00,198.78,199.05,198.75,198.97,1979.0,181.8824,182.1294,181.8549,182.0562,1979.0
2019-08-26 13:20:00,198.89,199.04,198.84,199.0,1200.0,181.983,182.1203,181.9373,182.0837,1200.0
2019-08-26 13:25:00,199.0,199.06,198.81,199.04,4292.0,182.0837,182.1386,181.9098,182.1203,4292.0
2019-08-26 13:30:00,198.92,199.16,198.86,199.16,1915.0,182.0105,182.2301,181.9556,182.2301,1915.0
2019-08-26 13:35:00,199.23,199.65,199.23,199.45,9132.0,182.2941,182.6784,182.2941,182.4954,9132.0
2019-08-26 13:40:00,199.44,199.51,199.21,199.21,1750.0,182.4863,182.5503,182.2758,182.2758,1750.0
2019-08-26 13:45:00,199.2,199.51,199.2,199.38,4209.0,182.2667,182.5503,182.2667,182.4314,4209.0
2019-08-26 13:50:00,199.48,199.66,199.37,199.45,4955.0,182.5229,182.6876,182.4222,182.4954,4955.0
2019-08-26 13:55:00,199.36,199.63,199.29,199.48,1808.0,182.4131,182.6601,182.349,182.5229,1808.0
2019-08-26 14:00:00,199.53,199.53,199.38,199.52,2500.0,182.5686,182.5686,182.4314,182.5595,2500.0
2019-08-26 14:05:00,199.51,199.84,199.42,199.83,8336.0,182.5503,182.8522,182.468,182.8431,8336.0
2019-08-26 14:10:00,199.8,199.85,199.58,199.71,12577.0,182.8157,182.8614,182.6144,182.7333,12577.0
2019-08-26 14:15:00,199.71,200.44,199.58,200.37,20686.0,182.7333,183.4012,182.6144,183.3372,20686.0
2019-08-26 14:20:00,200.31,200.88,200.01,200.21,22229.0,183.2823,183.8038,183.0078,183.1908,22229.0
2019-08-26 14:25:00,200.15,200.54,200.14,200.49,7685.0,183.1359,183.4927,183.1267,183.447,7685.0
2019-08-26 14:30:00,200.49,201.08,200.42,201.0,21962.0,183.447,183.9868,183.3829,183.9136,21962.0
2019-08-26 14:35:00,201.06,201.46,200.86,201.38,27048.0,183.9685,184.3345,183.7855,184.2613,27048.0
2019-08-26 14:40:00,201.38,201.72,201.28,201.48,27942.0,184.2613,184.5724,184.1698,184.3528,27942.0
2019-08-26 14:45:00,201.56,201.57,201.26,201.54,33157.0,184.426,184.4352,184.1515,184.4077,33157.0
2019-08-26 14:50:00,201.57,201.92,201.32,201.9,22275.0,184.4352,184.7554,184.2064,184.7371,22275.0
2019-08-26 14:55:00,201.9,202.39,201.75,202.33,24326.0,184.7371,185.1855,184.5999,185.1306,24326.0
2019-08-26 15:00:00,202.46,202.95,202.32,202.85,42101.0,185.2495,185.6979,185.1214,185.6064,42101.0
2019-08-26 15:05:00,202.81,202.89,202.56,202.87,51846.0,185.5698,185.643,185.341,185.6247,51846.0
2019-08-26 15:10:00,202.86,203.03,201.7,201.93,28279.0,185.6155,185.7711,184.5541,184.7646,28279.0
2019-08-26 15:15:00,201.88,202.22,201.8,202.15,7348.0,184.7188,185.0299,184.6456,184.9659,7348.0
2019-08-26 15:20:00,202.17,202.23,201.81,201.98,5438.0,184.9842,185.0391,184.6548,184.8103,5438.0
2019-08-26 15:25:00,201.87,201.93,201.72,201.72,2673.0,184.7097,184.7646,184.5724,184.5724,2673.0
2019-08-26 15:30:00,201.75,202.01,201.67,201.74,10578.0,184.5999,184.8378,184.5267,184.5907,10578.0
2019-08-26 15:35:00,201.74,201.84,201.49,201.62,6353.0,184.5907,184.6822,184.362,184.4809,6353.0
2019-08-26 15:40:00,201.52,201.54,201.22,201.22,7774.0,184.3894,184.4077,184.1149,184.1149,7774.0
2019-08-26 15:45:00,201.18,201.55,201.18,201.46,12788.0,184.0783,184.4169,184.0783,184.3345,12788.0
2019-08-26 15:50:00,201.52,202.16,201.48,202.12,15744.0,184.3894,184.975,184.3528,184.9384,15744.0
2019-08-26 15:55:00,202.16,202.52,202.02,202.52,36538.0,184.975,185.3044,184.8469,185.3044,36538.0
2019-08-27 09:30:00,201.91,202.82,201.32,201.92,17729.0,184.7463,185.5789,184.2064,184.7554,17729.0
2019-08-27 09:35:00,201.98,202.95,201.8,202.34,4012.0,184.8103,185.6979,184.6456,185.1397,4012.0
2019-08-27 09:40:00,201.88,202.37,201.56,201.57,4741.0,184.7188,185.1672,184.426,184.4352,4741.0
2019-08-27 09:45:00,201.5,201.59,201.02,201.31,4215.0,184.3711,184.4535,183.9319,184.1973,4215.0
2019-08-27 09:50:00,201.39,201.39,200.52,200.74,5143.0,184.2705,184.2705,183.4744,183.6757,5143.0
2019-08-27 09:55:00,200.78,201.26,200.78,201.08,3735.0,183.7123,184.1515,183.7123,183.9868,3735.0
2019-08-27 10:00:00,200.97,200.97,200.33,200.42,4465.0,183.8862,183.8862,183.3006,183.3829,4465.0
2019-08-27 10:05:00,200.34,200.39,200.03,200.09,3264.0,183.3097,183.3555,183.0261,183.081,3264.0
2019-08-27 10:10:00,200.21,200.23,199.61,199.74,7298.0,183.1908,183.2091,182.6418,182.7608,7298.0
2019-08-27 10:15:00,199.52,200.01,199.52,199.99,5593.0,182.5595,183.0078,182.5595,182.9895,5593.0
2019-08-27 10:20:00,200.1,200.21,199.51,199.52,8882.0,183.0901,183.1908,182.5503,182.5595,8882.0
2019-08-27 10:25:00,199.47,199.66,199.18,199.45,5366.0,182.5137,182.6876,182.2484,182.4954,5366.0
2019-08-27 10:30:00,199.47,200.22,199.47,200.22,3101.0,182.5137,183.1999,182.5137,183.1999,3101.0
2019-08-27 10:35:00,200.22,200.42,200.16,200.24,5051.0,183.1999,183.3829,183.145,183.2182,5051.0
2019-08-27 10:40:00,200.34,200.37,200.12,200.37,4591.0,183.3097,183.3372,183.1084,183.3372,4591.0
2019-08-27 10:45:00,200.36,200.76,200.3,200.57,3469.0,183.328,183.694,183.2731,183.5202,3469.0
2019-08-27 10:50:00,200.66,200.79,200.58,200.62,1350.0,183.6025,183.7215,183.5293,183.5659,1350.0
2019-08-27 10:55:00,200.56,200.64,200.3,200.57,6350.0,183.511,183.5842,183.2731,183.5202,6350.0
2019-08-27 11:00:00,200.61,200.64,200.3,200.36,6403.0,183.5568,183.5842,183.2731,183.328,6403.0
2019-08-27 11:05:00,200.36,200.5,200.15,200.19,4250.0,183.328,183.4561,183.1359,183.1725,4250.0
2019-08-27 11:10:00,200.21,200.21,199.94,199.94,12459.0,183.1908,183.1908,182.9437,182.9437,12459.0
2019-08-27 11:15:00,200.04,200.1,199.38,199.45,5651.0,183.0352,183.0901,182.4314,182.4954,5651.0
2019-08-27 11:20:00,199.4,199.62,199.3,199.62,2370.0,182.4497,182.651,182.3582,182.651,2370.0
2019-08-27 11:25:00,199.6,199.89,199.56,199.64,3099.0,182.6327,182.898,182.5961,182.6693,3099.0
2019-08-27 11:30:00,199.49,199.7,199.49,199.61,3020.0,182.532,182.7242,182.532,182.6418,3020.0
2019-08-27 11:35:00,199.56,199.99,199.52,199.92,6757.0,182.5961,182.9895,182.5595,182.9254,6757.0
2019-08-27 11:40:00,199.92,199.97,199.63,199.67,14770.0,182.9254,182.9712,182.6601,182.6967,14770.0
2019-08-27 11:45:00,199.65,199.65,199.12,199.12,4920.0,182.6784,182.6784,182.1935,182.1935,4920.0
2019-08-27 11:50:00,199.16,199.23,198.93,199.15,2728.0,182.2301,182.2941,182.0196,182.2209,2728.0
2019-08-27 11:55:00,199.15,199.18,198.78,198.78,4522.0,182.2209,182.2484,181.8824,181.8824,4522.0
2019-08-27 12:00:00,198.8,198.96,198.66,198.66,5417.0,181.9007,182.0471,181.7726,181.7726,5417.0
2019-08-27 12:05:00,198.6,198.78,198.57,198.67,4131.0,181.7177,181.8824,181.6902,181.7817,4131.0
2019-08-27 12:10:00,198.71,198.82,198.59,198.78,5978.0,181.8183,181.919,181.7085,181.8824,5978.0
2019-08-27 12:15:00,198.76,198.89,198.6,198.79,4404.0,181.8641,181.983,181.7177,181.8915,4404.0
2019-08-27 12:20:00,198.84,199.29,198.79,199.26,4273.0,181.9373,182.349,181.8915,182.3216,4273.0
2019-08-27 12:25:00,199.25,199.34,199.12,199.27,4124.0,182.3124,182.3948,182.1935,182.3307,4124.0
2019-08-27 12:30:00,199.33,199.47,199.06,199.13,3855.0,182.3856,182.5137,182.1386,182.2026,3855.0
2019-08-27 12:35:00,199.1,199.29,199.0,199.04,38520.0,182.1752,182.349,182.0837,182.1203,38520.0
2019-08-27 12:40:00,198.9,199.07,198.6,198.72,9080.0,181.9922,182.1477,181.7177,181.8275,9080.0
2019-08-27 12:45:00,198.77,198.84,198.61,198.62,19465.0,181.8732,181.9373,181.7268,181.736,19465.0
2019-08-27 12:50:00,198.67,198.67,197.86,198.08,7190.0,181.7817,181.7817,181.0406,181.2419,7190.0
2019-08-27 12:55:00,198.14,198.31,198.03,198.25,4126.0,181.2968,181.4523,181.1961,181.3974,4126.0
2019-08-27 13:00:00,198.25,198.7,198.22,198.61,4661.0,181.3974,181.8092,181.37,181.7268,4661.0
2019-08-27 13:05:00,198.64,198.76,198.35,198.35,4317.0,181.7543,181.8641,181.4889,181.4889,4317.0
2019-08-27 13:10:00,198.26,198.39,198.18,198.24,3337.0,181.4066,181.5255,181.3334,181.3883,3337.0
2019-08-27 13:15:00,198.2,198.31,198.11,198.28,1650.0,181.3517,181.4523,181.2693,181.4249,1650.0
2019-08-27 13:20:00,198.38,198.49,198.37,198.38,1769.0,181.5164,181.617,181.5072,181.5164,1769.0
2019-08-27 13:25:00,198.46,198.68,198.43,198.68,3019.0,181.5896,181.7909,181.5621,181.7909,3019.0
2019-08-27 13:30:00,198.61,198.97,198.61,198.84,2360.0,181.7268,182.0562,181.7268,181.9373,2360.0
2019-08-27 13:35:00,198.99,199.71,198.98,199.63,4212.0,182.0745,182.7333,182.0654,182.6601,4212.0
2019-08-27 13:40:00,199.5,200.14,199.5,200.14,3865.0,182.5412,183.1267,182.5412,183.1267,3865.0
2019-08-27 13:45:00,200.16,200.22,199.7,199.99,2991.0,183.145,183.1999,182.7242,182.9895,2991.0
2019-08-27 13:50:00,199.92,199.92,199.68,199.68,3578.0,182.9254,182.9254,182.7059,182.7059,3578.0
2019-08-27 13:55:00,199.64,199.85,199.63,199.85,1988.0,182.6693,182.8614,182.6601,182.8614,1988.0
2019-08-27 14:00:00,199.92,200.0,199.57,199.6,2801.0,182.9254,182.9986,182.6052,182.6327,2801.0
2019-08-27 14:05:00,199.59,199.64,199.41,199.42,3050.0,182.6235,182.6693,182.4588,182.468,3050.0
2019-08-27 14:10:00,199.35,199.38,198.83,198.96,8000.0,182.4039,182.4314,181.9281,182.0471,8000.0
2019-08-27 14:15:00,198.88,199.14,198.82,198.95,6826.0,181.9739,182.2118,181.919,182.0379,6826.0
2019-08-27 14:20:00,198.96,199.01,198.84,198.89,3171.0,182.0471,182.0928,181.9373,181.983,3171.0
2019-08-27 14:25:00,198.86,198.93,198.81,198.86,3528.0,181.9556,182.0196,181.9098,181.9556,3528.0
2019-08-27 14:30:00,198.82,198.91,198.7,198.81,1930.0,181.919,182.0013,181.8092,181.9098,1930.0
2019-08-27 14:35:00,198.87,198.9,198.7,198.81,6025.0,181.9647,181.9922,181.8092,181.9098,6025.0
2019-08-27 14:40:00,198.82,198.82,198.53,198.53,4496.0,181.919,181.919,181.6536,181.6536,4496.0
2019-08-27 14:45:00,198.53,198.75,198.47,198.63,3981.0,181.6536,181.8549,181.5987,181.7451,3981.0
2019-08-27 14:50:00,198.68,198.7,198.48,198.57,7229.0,181.7909,181.8092,181.6079,181.6902,7229.0
2019-08-27 14:55:00,198.67,198.75,198.49,198.59,7550.0,181.7817,181.8549,181.617,181.7085,7550.0
2019-08-27 15:00:00,198.58,198.75,198.58,198.65,13100.0,181.6994,181.8549,181.6994,181.7634,13100.0
2019-08-27 15:05:00,198.73,198.73,198.56,198.59,5675.0,181.8366,181.8366,181.6811,181.7085,5675.0
2019-08-27 15:10:00,198.6,198.63,198.38,198.61,7809.0,181.7177,181.7451,181.5164,181.7268,7809.0
2019-08-27 15:15:00,198.61,198.84,198.51,198.52,11686.0,181.7268,181.9373,181.6353,181.6445,11686.0
2019-08-27 15:20:00,198.47,198.56,198.38,198.56,3140.0,181.5987,181.6811,181.5164,181.6811,3140.0
2019-08-27 15:25:00,198.68,198.68,198.41,198.47,10332.0,181.7909,181.7909,181.5438,181.5987,10332.0
2019-08-27 15:30:00,198.52,198.86,198.44,198.75,12559.0,181.6445,181.9556,181.5713,181.8549,12559.0
2019-08-27 15:35:00,198.7,198.88,198.54,198.75,13833.0,181.8092,181.9739,181.6628,181.8549,13833.0
2019-08-27 15:40:00,198.81,198.9,198.55,198.56,10845.0,181.9098,181.9922,181.6719,181.6811,10845.0
2019-08-27 15:45:00,198.58,198.69,198.37,198.56,16141.0,181.6994,181.8,181.5072,181.6811,16141.0
2019-08-27 15:50:00,198.56,198.56,198.0,198.41,19423.0,181.6811,181.6811,181.1687,181.5438,19423.0
2019-08-27 15:55:00,198.36,198.73,198.06,198.15,62904.0,181.4981,181.8366,181.2236,181.3059,62904.0
2019-08-28 09:30:00,197.46,197.61,196.63,197.0,15742.0,180.6746,180.8118,179.9151,180.2537,15742.0
2019-08-28 09:35:00,197.19,197.22,196.77,197.2,7958.0,180.4275,180.455,180.0432,180.4367,7958.0
2019-08-28 09:40:00,197.12,197.24,196.93,197.1,6621.0,180.3635,180.4733,180.1896,180.3452,6621.0
2019-08-28 09:45:00,197.19,197.22,196.78,196.94,15855.0,180.4275,180.455,180.0524,180.1988,15855.0
2019-08-28 09:50:00,196.95,197.0,196.78,196.86,12265.0,180.2079,180.2537,180.0524,180.1256,12265.0
2019-08-28 09:55:00,196.79,197.0,196.71,196.97,13457.0,180.0615,180.2537,179.9883,180.2262,13457.0
2019-08-28 10:00:00,196.93,197.24,196.76,197.01,19666.0,180.1896,180.4733,180.0341,180.2628,19666.0
2019-08-28 10:05:00,197.14,197.7,197.08,197.34,15186.0,180.3818,180.8942,180.3269,180.5648,15186.0
2019-08-28 10:10:00,197.41,197.91,197.18,197.75,4250.0,180.6288,181.0863,180.4184,180.9399,4250.0
2019-08-28 10:15:00,197.8,198.37,197.66,198.15,4315.0,180.9857,181.5072,180.8576,181.3059,4315.0
2019-08-28 10:20:00,198.11,198.41,198.11,198.17,8114.0,181.2693,181.5438,181.2693,181.3242,8114.0
2019-08-28 10:25:00,198.07,198.28,197.83,197.86,14679.0,181.2327,181.4249,181.0131,181.0406,14679.0
2019-08-28 10:30:00,197.86,198.65,197.86,198.65,3613.0,181.0406,181.7634,181.0406,181.7634,3613.0
2019-08-28 10:35:00,198.65,198.8,198.56,198.6,2296.0,181.7634,181.9007,181.6811,181.7177,2296.0
2019-08-28 10:40:00,198.75,198.82,198.48,198.48,10774.0,181.8549,181.919,181.6079,181.6079,10774.0
2019-08-28 10:45:00,198.47,198.52,198.09,198.22,3675.0,181.5987,181.6445,181.251,181.37,3675.0
2019-08-28 10:50:00,198.27,198.4,198.04,198.4,2700.0,181.4157,181.5347,181.2053,181.5347,2700.0
2019-08-28 10:55:00,198.32,198.48,198.15,198.46,8043.0,181.4615,181.6079,181.3059,181.5896,8043.0
2019-08-28 11:00:00,198.4,198.41,197.97,198.0,6486.0,181.5347,181.5438,181.1412,181.1687,6486.0
2019-08-28 11:05:00,198.1,198.14,197.83,197.89,4087.0,181.2602,181.2968,181.0131,181.068,4087.0
2019-08-28 11:10:00,197.93,198.05,197.6,197.93,16246.0,181.1046,181.2144,180.8027,181.1046,16246.0
2019-08-28 11:15:00,197.81,197.99,197.74,197.91,3900.0,180.9948,181.1595,180.9308,181.0863,3900.0
2019-08-28 11:20:00,197.95,198.23,197.74,198.11,3263.0,181.1229,181.3791,180.9308,181.2693,3263.0
2019-08-28 11:25:00,198.06,198.41,197.95,198.4,1800.0,181.2236,181.5438,181.1229,181.5347,1800.0
2019-08-28 11:30:00,198.41,198.42,198.09,198.09,4500.0,181.5438,181.553,181.251,181.251,4500.0
2019-08-28 11:35:00,198.18,198.18,198.04,198.06,4578.0,181.3334,181.3334,181.2053,181.2236,4578.0
2019-08-28 11:40:00,198.06,198.35,198.04,198.2,2724.0,181.2236,181.4889,181.2053,181.3517,2724.0
2019-08-28 11:45:00,198.31,198.64,198.31,198.56,1752.0,181.4523,181.7543,181.4523,181.6811,1752.0
2019-08-28 11:50:00,198.61,199.13,198.61,199.07,1322.0,181.7268,182.2026,181.7268,182.1477,1322.0
2019-08-28 11:55:00,199.14,199.19,199.02,199.1,2368.0,182.2118,182.2575,182.102,182.1752,2368.0
2019-08-28 12:00:00,199.11,199.58,199.11,199.5,2002.0,182.1843,182.6144,182.1843,182.5412,2002.0
2019-08-28 12:05:00,199.54,199.79,199.54,199.77,2300.0,182.5778,182.8065,182.5778,182.7882,2300.0
2019-08-28 12:10:00,199.74,199.78,199.55,199.55,1680.0,182.7608,182.7974,182.5869,182.5869,1680.0
2019-08-28 12:15:00,199.74,199.74,199.41,199.62,3225.0,182.7608,182.7608,182.4588,182.651,3225.0
2019-08-28 12:20:00,199.62,199.87,199.47,199.67,6831.0,182.651,182.8797,182.5137,182.6967,6831.0
2019-08-28 12:25:00,199.68,199.83,199.64,199.65,2250.0,182.7059,182.8431,182.6693,182.6784,2250.0
2019-08-28 12:30:00,199.65,199.67,199.6,199.67,1124.0,182.6784,182.6967,182.6327,182.6967,1124.0
2019-08-28 12:35:00,199.69,199.75,199.55,199.55,3100.0,182.715,182.7699,182.5869,182.5869,3100.0
2019-08-28 12:40:00,199.56,199.67,199.53,199.61,1145.0,182.5961,182.6967,182.5686,182.6418,1145.0
2019-08-28 12:45:00,199.64,199.92,199.58,199.88,3902.0,182.6693,182.9254,182.6144,182.8888,3902.0
2019-08-28 12:50:00,199.86,200.0,199.85,199.96,6634.0,182.8705,182.9986,182.8614,182.962,6634.0
2019-08-28 12:55:00,199.98,200.13,199.9,200.05,5081.0,182.9803,183.1176,182.9071,183.0444,5081.0
2019-08-28 13:00:00,200.15,200.27,200.11,200.13,3921.0,183.1359,183.2457,183.0993,183.1176,3921.0
2019-08-28 13:05:00,200.06,200.09,199.79,199.87,7741.0,183.0535,183.081,182.8065,182.8797,7741.0
2019-08-28 13:10:00,199.95,199.95,199.47,199.48,1939.0,182.9529,182.9529,182.5137,182.5229,1939.0
2019-08-28 13:15:00,199.59,199.61,199.37,199.51,2602.0,182.6235,182.6418,182.4222,182.5503,2602.0
2019-08-28 13:20:00,199.61,199.73,199.57,199.73,10429.0,182.6418,182.7516,182.6052,182.7516,10429.0
2019-08-28 13:25:00,199.74,200.26,199.73,200.24,22958.0,182.7608,183.2365,182.7516,183.2182,22958.0
2019-08-28 13:30:00,200.22,200.59,200.19,200.53,4410.0,183.1999,183.5385,183.1725,183.4836,4410.0
2019-08-28 13:35:00,200.53,200.62,200.38,200.6,5000.0,183.4836,183.5659,183.3463,183.5476,5000.0
2019-08-28 13:40:00,200.61,200.73,200.57,200.68,3200.0,183.5568,183.6666,183.5202,183.6208,3200.0
2019-08-28 13:45:00,200.62,200.91,200.62,200.84,5579.0,183.5659,183.8313,183.5659,183.7672,5579.0
2019-08-28 13:50:00,200.89,200.89,200.75,200.86,3641.0,183.813,183.813,183.6849,183.7855,3641.0
2019-08-28 13:55:00,200.86,200.97,200.8,200.97,5644.0,183.7855,183.8862,183.7306,183.8862,5644.0
2019-08-28 14:00:00,200.92,201.02,200.91,201.0,11510.0,183.8404,183.9319,183.8313,183.9136,11510.0
2019-08-28 14:05:00,201.0,201.06,201.0,201.06,1138.0,183.9136,183.9685,183.9136,183.9685,1138.0
2019-08-28 14:10:00,201.03,201.42,200.95,201.33,4283.0,183.9411,184.2979,183.8679,184.2156,4283.0
2019-08-28 14:15:00,201.35,201.72,201.35,201.69,8990.0,184.2339,184.5724,184.2339,184.545,8990.0
2019-08-28 14:20:00,201.66,202.2,201.66,202.2,7410.0,184.5175,185.0116,184.5175,185.0116,7410.0
2019-08-28 14:25:00,202.22,202.33,201.95,202.11,5433.0,185.0299,185.1306,184.7829,184.9293,5433.0
2019-08-28 14:30:00,202.11,202.21,201.99,202.21,10217.0,184.9293,185.0208,184.8195,185.0208,10217.0
2019-08-28 14:35:00,202.21,202.29,201.93,201.94,5663.0,185.0208,185.094,184.7646,184.7737,5663.0
2019-08-28 14:40:00,201.91,201.91,201.6,201.64,2752.0,184.7463,184.7463,184.4626,184.4992,2752.0
2019-08-28 14:45:00,201.62,201.68,201.52,201.57,4907.0,184.4809,184.5358,184.3894,184.4352,4907.0
2019-08-28 14:50:00,201.58,201.77,201.58,201.71,3281.0,184.4443,184.6182,184.4443,184.5633,3281.0
2019-08-28 14:55:00,201.69,202.1,201.68,202.06,5918.0,184.545,184.9201,184.5358,184.8835,5918.0
2019-08-28 15:00:00,202.01,202.01,201.76,201.77,4660.0,184.8378,184.8378,184.609,184.6182,4660.0
2019-08-28 15:05:00,201.7,201.84,201.62,201.84,5215.0,184.5541,184.6822,184.4809,184.6822,5215.0
2019-08-28 15:10:00,201.8,201.94,201.66,201.71,2878.0,184.6456,184.7737,184.5175,184.5633,2878.0
2019-08-28 15:15:00,201.75,201.96,201.69,201.96,2300.0,184.5999,184.792,184.545,184.792,2300.0
2019-08-28 15:20:00,201.95,202.03,201.63,201.71,4052.0,184.7829,184.8561,184.4901,184.5633,4052.0
2019-08-28 15:25:00,201.7,201.7,201.57,201.59,1857.0,184.5541,184.5541,184.4352,184.4535,1857.0
2019-08-28 15:30:00,201.51,201.67,201.43,201.54,3140.0,184.3803,184.5267,184.3071,184.4077,3140.0
2019-08-28 15:35:00,201.6,201.71,201.46,201.64,5347.0,184.4626,184.5633,184.3345,184.4992,5347.0
2019-08-28 15:40:00,201.58,201.71,201.53,201.71,5442.0,184.4443,184.5633,184.3986,184.5633,5442.0
2019-08-28 15:45:00,201.65,202.15,201.65,202.09,17904.0,184.5084,184.9659,184.5084,184.911,17904.0
2019-08-28 15:50:00,202.1,202.24,201.98,202.18,14167.0,184.9201,185.0482,184.8103,184.9933,14167.0
2019-08-28 15:55:00,202.13,202.24,201.65,201.95,34911.0,184.9476,185.0482,184.5084,184.7829,34911.0
2019-08-29 09:30:00,202.82,203.67,202.82,203.4,13291.0,185.5789,186.3567,185.5789,186.1096,13291.0
2019-08-29 09:35:00,203.6,203.68,203.03,203.03,2867.0,186.2926,186.3658,185.7711,185.7711,2867.0
2019-08-29 09:40:00,203.16,203.76,203.16,203.69,5096.0,185.89,186.439,185.89,186.375,5096.0
2019-08-29 09:45:00,203.85,204.7,203.76,204.48,9826.0,186.5214,187.2991,186.439,187.0978,9826.0
2019-08-29 09:50:00,204.47,204.59,204.02,204.59,45840.0,187.0887,187.1985,186.6769,187.1985,45840.0
2019-08-29 09:55:00,204.66,205.08,204.6,204.77,16373.0,187.2625,187.6468,187.2076,187.3632,16373.0
2019-08-29 10:00:00,204.76,205.0,204.7,204.78,2461.0,187.354,187.5736,187.2991,187.3723,2461.0
2019-08-29 10:05:00,204.73,204.73,204.38,204.43,7424.0,187.3266,187.3266,187.0063,187.0521,7424.0
2019-08-29 10:10:00,204.34,204.37,203.6,203.72,7548.0,186.9697,186.9972,186.2926,186.4024,7548.0
2019-08-29 10:15:00,203.84,204.28,203.83,204.19,2451.0,186.5122,186.9148,186.5031,186.8325,2451.0
2019-08-29 10:20:00,204.06,204.21,204.03,204.03,1583.0,186.7135,186.8508,186.6861,186.6861,1583.0
2019-08-29 10:25:00,204.05,204.07,203.83,204.02,2919.0,186.7044,186.7227,186.5031,186.6769,2919.0
2019-08-29 10:30:00,204.08,204.08,203.93,204.0,1471.0,186.7318,186.7318,186.5946,186.6586,1471.0
2019-08-29 10:35:00,204.09,204.09,202.7,202.72,9034.0,186.741,186.741,185.4691,185.4874,9034.0
2019-08-29 10:40:00,202.81,202.97,202.69,202.87,2727.0,185.5698,185.7162,185.46,185.6247,2727.0
2019-08-29 10:45:00,202.86,203.5,202.76,203.5,6736.0,185.6155,186.2011,185.524,186.2011,6736.0
2019-08-29 10:50:00,203.5,203.82,203.5,203.66,7981.0,186.2011,186.4939,186.2011,186.3475,7981.0
2019-08-29 10:55:00,203.64,203.65,203.33,203.59,1805.0,186.3292,186.3384,186.0456,186.2835,1805.0
2019-08-29 11:00:00,203.71,203.82,203.71,203.81,900.0,186.3933,186.4939,186.3933,186.4848,900.0
2019-08-29 11:05:00,203.85,203.91,203.72,203.86,3284.0,186.5214,186.5763,186.4024,186.5305,3284.0
2019-08-29 11:10:00,203.82,204.06,203.81,203.98,3999.0,186.4939,186.7135,186.4848,186.6403,3999.0
2019-08-29 11:15:00,204.01,204.01,203.82,204.0,1848.0,186.6678,186.6678,186.4939,186.6586,1848.0
2019-08-29 11:20:00,204.09,204.19,204.04,204.08,2599.0,186.741,186.8325,186.6952,186.7318,2599.0
2019-08-29 11:25:00,204.02,204.29,204.02,204.27,3864.0,186.6769,186.924,186.6769,186.9057,3864.0
2019-08-29 11:30:00,204.34,204.53,204.32,204.53,1300.0,186.9697,187.1436,186.9514,187.1436,1300.0
2019-08-29 11:35:00,204.49,204.49,204.33,204.34,1220.0,187.107,187.107,186.9606,186.9697,1220.0
2019-08-29 11:40:00,204.3,204.51,204.28,204.5,1430.0,186.9331,187.1253,186.9148,187.1161,1430.0
2019-08-29 11:45:00,204.47,204.82,204.45,204.79,3949.0,187.0887,187.4089,187.0704,187.3815,3949.0
2019-08-29 11:50:00,204.76,205.04,204.76,205.04,6767.0,187.354,187.6102,187.354,187.6102,6767.0
2019-08-29 11:55:00,204.97,204.98,204.67,204.8,9807.0,187.5462,187.5553,187.2717,187.3906,9807.0
2019-08-29 12:00:00,204.85,204.92,204.62,204.7,7443.0,187.4364,187.5004,187.2259,187.2991,7443.0
2019-08-29 12:05:00,204.75,204.79,204.73,204.79,1106.0,187.3449,187.3815,187.3266,187.3815,1106.0
2019-08-29 12:10:00,204.81,204.9,204.8,204.9,2003.0,187.3998,187.4821,187.3906,187.4821,2003.0
2019-08-29 12:15:00,204.88,204.88,204.61,204.74,3820.0,187.4638,187.4638,187.2168,187.3357,3820.0
2019-08-29 12:20:00,204.79,204.96,204.75,204.96,2491.0,187.3815,187.537,187.3449,187.537,2491.0
2019-08-29 12:25:00,204.93,204.93,204.66,204.74,3372.0,187.5096,187.5096,187.2625,187.3357,3372.0
2019-08-29 12:30:00,204.69,204.84,204.58,204.84,3647.0,187.29,187.4272,187.1893,187.4272,3647.0
2019-08-29 12:35:00,204.94,204.95,204.92,204.95,1920.0,187.5187,187.5279,187.5004,187.5279,1920.0
2019-08-29 12:40:00,204.88,204.95,204.88,204.9,1800.0,187.4638,187.5279,187.4638,187.4821,1800.0
2019-08-29 12:45:00,204.91,204.98,204.85,204.91,15424.0,187.4913,187.5553,187.4364,187.4913,15424.0
2019-08-29 12:50:00,204.92,204.96,204.89,204.94,4859.0,187.5004,187.537,187.473,187.5187,4859.0
2019-08-29 12:55:00,204.98,205.29,204.98,205.11,5247.0,187.5553,187.839,187.5553,187.6743,5247.0
2019-08-29 13:00:00,205.11,205.14,204.97,205.05,4000.0,187.6743,187.7017,187.5462,187.6194,4000.0
2019-08-29 13:05:00,205.07,205.15,205.01,205.06,9794.0,187.6377,187.7109,187.5828,187.6285,9794.0
2019-08-29 13:10:00,205.0,205.0,204.65,204.67,5906.0,187.5736,187.5736,187.2534,187.2717,5906.0
2019-08-29 13:15:00,204.66,204.79,204.56,204.78,2922.0,187.2625,187.3815,187.171,187.3723,2922.0
2019-08-29 13:20:00,204.78,204.81,204.59,204.65,2034.0,187.3723,187.3998,187.1985,187.2534,2034.0
2019-08-29 13:25:00,204.62,204.96,204.45,204.85,6091.0,187.2259,187.537,187.0704,187.4364,6091.0
2019-08-29 13:30:00,204.84,205.05,204.84,204.86,5557.0,187.4272,187.6194,187.4272,187.4455,5557.0
2019-08-29 13:35:00,204.9,205.21,204.9,205.05,2811.0,187.4821,187.7658,187.4821,187.6194,2811.0
2019-08-29 13:40:00,205.05,205.11,205.0,205.0,1550.0,187.6194,187.6743,187.5736,187.5736,1550.0
2019-08-29 13:45:00,205.08,205.23,204.91,204.91,5430.0,187.6468,187.7841,187.4913,187.4913,5430.0
2019-08-29 13:50:00,204.98,205.18,204.86,205.13,6979.0,187.5553,187.7383,187.4455,187.6926,6979.0
2019-08-29 13:55:00,205.06,205.12,205.0,205.06,2236.0,187.6285,187.6834,187.5736,187.6285,2236.0
2019-08-29 14:00:00,205.1,205.3,205.1,205.12,10746.0,187.6651,187.8481,187.6651,187.6834,10746.0
2019-08-29 14:05:00,205.06,205.1,205.0,205.0,4146.0,187.6285,187.6651,187.5736,187.5736,4146.0
2019-08-29 14:10:00,205.04,205.07,205.01,205.07,1242.0,187.6102,187.6377,187.5828,187.6377,1242.0
2019-08-29 14:15:00,205.09,205.09,204.71,204.71,6352.0,187.656,187.656,187.3083,187.3083,6352.0
2019-08-29 14:20:00,204.68,204.74,204.55,204.55,1901.0,187.2808,187.3357,187.1619,187.1619,1901.0
2019-08-29 14:25:00,204.56,204.56,204.43,204.52,2225.0,187.171,187.171,187.0521,187.1344,2225.0
2019-08-29 14:30:00,204.56,204.75,204.54,204.74,4009.0,187.171,187.3449,187.1527,187.3357,4009.0
2019-08-29 14:35:00,204.76,204.79,204.34,204.34,6419.0,187.354,187.3815,186.9697,186.9697,6419.0
2019-08-29 14:40:00,204.3,204.55,204.27,204.5,2750.0,186.9331,187.1619,186.9057,187.1161,2750.0
2019-08-29 14:45:00,204.5,204.54,204.19,204.36,3911.0,187.1161,187.1527,186.8325,186.988,3911.0
2019-08-29 14:50:00,204.33,204.74,204.26,204.65,3721.0,186.9606,187.3357,186.8965,187.2534,3721.0
2019-08-29 14:55:00,204.61,204.76,204.6,204.69,3004.0,187.2168,187.354,187.2076,187.29,3004.0
2019-08-29 15:00:00,204.68,204.69,204.58,204.63,5272.0,187.2808,187.29,187.1893,187.2351,5272.0
2019-08-29 15:05:00,204.64,204.65,204.28,204.5,7109.0,187.2442,187.2534,186.9148,187.1161,7109.0
2019-08-29 15:10:00,204.4,204.48,204.37,204.44,6223.0,187.0246,187.0978,186.9972,187.0612,6223.0
2019-08-29 15:15:00,204.42,204.46,204.29,204.36,3088.0,187.0429,187.0795,186.924,186.988,3088.0
2019-08-29 15:20:00,204.29,204.52,204.2,204.48,8418.0,186.924,187.1344,186.8416,187.0978,8418.0
2019-08-29 15:25:00,204.5,204.5,204.15,204.25,5065.0,187.1161,187.1161,186.7959,186.8874,5065.0
2019-08-29 15:30:00,204.27,204.44,204.26,204.43,6017.0,186.9057,187.0612,186.8965,187.0521,6017.0
2019-08-29 15:35:00,204.4,204.57,204.37,204.57,12134.0,187.0246,187.1802,186.9972,187.1802,12134.0
2019-08-29 15:40:00,204.54,204.59,204.49,204.53,5768.0,187.1527,187.1985,187.107,187.1436,5768.0
2019-08-29 15:45:00,204.51,204.66,204.33,204.52,14025.0,187.1253,187.2625,186.9606,187.1344,14025.0
2019-08-29 15:50:00,204.57,204.65,204.4,204.43,12364.0,187.1802,187.2534,187.0246,187.0521,12364.0
2019-08-29 15:55:00,204.46,204.7,204.38,204.62,30155.0,187.0795,187.2991,187.0063,187.2259,30155.0
2019-08-30 09:30:00,204.72,205.15,204.4,204.4,12459.0,187.3174,187.7109,187.0246,187.0246,12459.0
2019-08-30 09:35:00,204.49,204.84,204.46,204.81,1500.0,187.107,187.4272,187.0795,187.3998,1500.0
2019-08-30 09:40:00,204.68,204.68,204.25,204.39,5511.0,187.2808,187.2808,186.8874,187.0155,5511.0
2019-08-30 09:45:00,204.47,204.51,204.21,204.3,3238.0,187.0887,187.1253,186.8508,186.9331,3238.0
2019-08-30 09:50:00,204.31,204.81,204.25,204.81,2562.0,186.9423,187.3998,186.8874,187.3998,2562.0
2019-08-30 09:55:00,204.65,204.92,204.65,204.85,1750.0,187.2534,187.5004,187.2534,187.4364,1750.0
2019-08-30 10:00:00,204.81,205.0,204.77,204.93,7577.0,187.3998,187.5736,187.3632,187.5096,7577.0
2019-08-30 10:05:00,204.87,205.05,204.83,204.98,14732.0,187.4547,187.6194,187.4181,187.5553,14732.0
2019-08-30 10:10:00,204.89,204.9,204.62,204.86,1222.0,187.473,187.4821,187.2259,187.4455,1222.0
2019-08-30 10:15:00,204.77,205.05,204.74,205.05,7395.0,187.3632,187.6194,187.3357,187.6194,7395.0
2019-08-30 10:20:00,205.03,205.05,204.98,205.04,1800.0,187.6011,187.6194,187.5553,187.6102,1800.0
2019-08-30 10:25:00,204.98,205.05,204.84,204.87,1780.0,187.5553,187.6194,187.4272,187.4547,1780.0
2019-08-30 10:30:00,204.95,205.05,204.89,205.0,3462.0,187.5279,187.6194,187.473,187.5736,3462.0
2019-08-30 10:35:00,204.88,205.05,204.76,205.0,6503.0,187.4638,187.6194,187.354,187.5736,6503.0
2019-08-30 10:40:00,204.87,204.91,204.79,204.89,928.0,187.4547,187.4913,187.3815,187.473,928.0
2019-08-30 10:45:00,204.94,205.05,204.86,204.86,10716.0,187.5187,187.6194,187.4455,187.4455,10716.0
2019-08-30 10:50:00,204.89,205.04,204.86,205.01,3827.0,187.473,187.6102,187.4455,187.5828,3827.0
2019-08-30 10:55:00,205.02,205.08,204.91,204.99,12812.0,187.5919,187.6468,187.4913,187.5645,12812.0
2019-08-30 11:00:00,204.99,204.99,204.42,204.47,6487.0,187.5645,187.5645,187.0429,187.0887,6487.0
2019-08-30 11:05:00,204.48,204.58,204.32,204.33,800.0,187.0978,187.1893,186.9514,186.9606,800.0
2019-08-30 11:10:00,204.42,204.52,203.7,203.75,8576.0,187.0429,187.1344,186.3841,186.4299,8576.0
2019-08-30 11:15:00,203.7,204.19,203.64,203.7,2511.0,186.3841,186.8325,186.3292,186.3841,2511.0
2019-08-30 11:20:00,203.63,203.67,203.43,203.58,3647.0,186.3201,186.3567,186.1371,186.2743,3647.0
2019-08-30 11:25:00,203.55,203.64,203.47,203.62,1510.0,186.2469,186.3292,186.1737,186.3109,1510.0
2019-08-30 11:30:00,203.53,204.15,203.53,204.0,2150.0,186.2286,186.7959,186.2286,186.6586,2150.0
2019-08-30 11:35:00,204.1,204.1,203.79,203.85,3465.0,186.7501,186.7501,186.4665,186.5214,3465.0
2019-08-30 11:40:00,203.84,204.12,203.66,204.05,6493.0,186.5122,186.7684,186.3475,186.7044,6493.0
2019-08-30 11:45:00,204.05,204.2,204.02,204.2,2396.0,186.7044,186.8416,186.6769,186.8416,2396.0
2019-08-30 11:50:00,204.21,204.28,204.08,204.08,4386.0,186.8508,186.9148,186.7318,186.7318,4386.0
2019-08-30 11:55:00,204.12,204.5,204.12,204.5,1241.0,186.7684,187.1161,186.7684,187.1161,1241.0
2019-08-30 12:00:00,204.52,204.59,204.36,204.59,1312.0,187.1344,187.1985,186.988,187.1985,1312.0
2019-08-30 12:05:00,204.64,204.88,204.57,204.8,1545.0,187.2442,187.4638,187.1802,187.3906,1545.0
2019-08-30 12:10:00,204.77,205.05,204.77,204.92,2683.0,187.3632,187.6194,187.3632,187.5004,2683.0
2019-08-30 12:15:00,204.89,204.92,204.64,204.75,3692.0,187.473,187.5004,187.2442,187.3449,3692.0
2019-08-30 12:20:00,204.81,204.87,204.81,204.87,600.0,187.3998,187.4547,187.3998,187.4547,600.0
2019-08-30 12:25:00,204.93,204.94,204.9,204.93,502.0,187.5096,187.5187,187.4821,187.5096,502.0
2019-08-30 12:30:00,204.99,205.05,204.92,204.94,19226.0,187.5645,187.6194,187.5004,187.5187,19226.0
2019-08-30 12:35:00,204.94,205.29,204.94,205.16,10876.0,187.5187,187.839,187.5187,187.72,10876.0
2019-08-30 12:40:00,205.24,205.24,204.57,204.57,8839.0,187.7932,187.7932,187.1802,187.1802,8839.0
2019-08-30 12:45:00,204.6,204.6,204.46,204.47,2179.0,187.2076,187.2076,187.0795,187.0887,2179.0
2019-08-30 12:50:00,204.45,204.5,204.41,204.5,2147.0,187.0704,187.1161,187.0338,187.1161,2147.0
2019-08-30 12:55:00,204.5,204.57,204.47,204.5,1900.0,187.1161,187.1802,187.0887,187.1161,1900.0
2019-08-30 13:00:00,204.5,204.56,204.39,204.44,5351.0,187.1161,187.171,187.0155,187.0612,5351.0
2019-08-30 13:05:00,204.35,204.51,204.32,204.44,2351.0,186.9789,187.1253,186.9514,187.0612,2351.0
2019-08-30 13:10:00,204.44,204.58,204.39,204.48,6411.0,187.0612,187.1893,187.0155,187.0978,6411.0
2019-08-30 13:15:00,204.5,204.54,204.43,204.43,3220.0,187.1161,187.1527,187.0521,187.0521,3220.0
2019-08-30 13:20:00,204.5,204.56,204.43,204.45,3792.0,187.1161,187.171,187.0521,187.0704,3792.0
2019-08-30 13:25:00,204.5,204.54,204.43,204.43,3749.0,187.1161,187.1527,187.0521,187.0521,3749.0
2019-08-30 13:30:00,204.39,204.42,204.28,204.28,1138.0,187.0155,187.0429,186.9148,186.9148,1138.0
2019-08-30 13:35:00,204.2,204.38,204.16,204.38,1300.0,186.8416,187.0063,186.805,187.0063,1300.0
2019-08-30 13:40:00,204.34,204.5,204.34,204.42,1505.0,186.9697,187.1161,186.9697,187.0429,1505.0
2019-08-30 13:45:00,204.49,204.51,204.45,204.5,2748.0,187.107,187.1253,187.0704,187.1161,2748.0
2019-08-30 13:50:00,204.5,204.55,204.43,204.46,2636.0,187.1161,187.1619,187.0521,187.0795,2636.0
2019-08-30 13:55:00,204.39,204.5,204.37,204.38,3762.0,187.0155,187.1161,186.9972,187.0063,3762.0
2019-08-30 14:00:00,204.38,204.75,204.37,204.65,9096.0,187.0063,187.3449,186.9972,187.2534,9096.0
2019-08-30 14:05:00,204.58,204.63,204.46,204.63,1700.0,187.1893,187.2351,187.0795,187.2351,1700.0
2019-08-30 14:10:00,204.58,204.58,204.41,204.58,1576.0,187.1893,187.1893,187.0338,187.1893,1576.0
2019-08-30 14:15:00,204.56,205.0,204.52,204.83,9268.0,187.171,187.5736,187.1344,187.4181,9268.0
2019-08-30 14:20:00,204.85,204.88,204.55,204.67,5039.0,187.4364,187.4638,187.1619,187.2717,5039.0
2019-08-30 14:25:00,204.62,204.66,204.49,204.52,3790.0,187.2259,187.2625,187.107,187.1344,3790.0
2019-08-30 14:30:00,204.57,204.66,204.42,204.45,3815.0,187.1802,187.2625,187.0429,187.0704,3815.0
2019-08-30 14:35:00,204.49,204.6,204.33,204.51,6401.0,187.107,187.2076,186.9606,187.1253,6401.0
2019-08-30 14:40:00,204.47,204.51,204.29,204.49,5683.0,187.0887,187.1253,186.924,187.107,5683.0
2019-08-30 14:45:00,204.38,204.39,204.22,204.39,2800.0,187.0063,187.0155,186.8599,187.0155,2800.0
2019-08-30 14:50:00,204.43,204.43,204.2,204.28,2566.0,187.0521,187.0521,186.8416,186.9148,2566.0
2019-08-30 14:55:00,204.29,204.32,204.23,204.3,3663.0,186.924,186.9514,186.8691,186.9331,3663.0
2019-08-30 15:00:00,204.3,204.33,204.15,204.3,2312.0,186.9331,186.9606,186.7959,186.9331,2312.0
2019-08-30 15:05:00,204.36,204.47,204.27,204.44,4098.0,186.988,187.0887,186.9057,187.0612,4098.0
2019-08-30 15:10:00,204.43,204.43,204.24,204.4,3201.0,187.0521,187.0521,186.8782,187.0246,3201.0
2019-08-30 15:15:00,204.39,204.44,204.29,204.4,2775.0,187.0155,187.0612,186.924,187.0246,2775.0
2019-08-30 15:20:00,204.4,204.41,204.25,204.31,5232.0,187.0246,187.0338,186.8874,186.9423,5232.0
2019-08-30 15:25:00,204.29,204.42,204.24,204.39,8829.0,186.924,187.0429,186.8782,187.0155,8829.0
2019-08-30 15:30:00,204.35,204.45,204.26,204.37,17013.0,186.9789,187.0704,186.8965,186.9972,17013.0
2019-08-30 15:35:00,204.39,204.45,204.29,204.29,7484.0,187.0155,187.0704,186.924,186.924,7484.0
2019-08-30 15:40:00,204.31,204.33,204.02,204.17,10165.0,186.9423,186.9606,186.6769,186.8142,10165.0
2019-08-30 15:45:00,204.18,204.36,204.18,204.27,14053.0,186.8233,186.988,186.8233,186.9057,14053.0
2019-08-30 15:50:00,204.3,204.5,204.18,204.34,60971.0,186.9331,187.1161,186.8233,186.9697,60971.0
2019-08-30 15:55:00,204.29,204.42,204.15,204.17,115955.0,186.924,187.0429,186.7959,186.8142,115955.0
2019-09-03 09:30:00,203.36,203.73,202.45,203.27,14865.0,186.073,186.4116,185.2404,185.9907,14865.0
2019-09-03 09:35:00,203.57,203.97,203.39,203.97,6972.0,186.2652,186.6312,186.1005,186.6312,6972.0
2019-09-03 09:40:00,203.68,203.9,203.44,203.57,3750.0,186.3658,186.5671,186.1462,186.2652,3750.0
2019-09-03 09:45:00,203.55,203.55,202.6,202.72,8401.0,186.2469,186.2469,185.3776,185.4874,8401.0
2019-09-03 09:50:00,202.73,203.75,202.72,203.67,12554.0,185.4966,186.4299,185.4874,186.3567,12554.0
2019-09-03 09:55:00,203.71,203.71,203.04,203.14,7236.0,186.3933,186.3933,185.7802,185.8717,7236.0
2019-09-03 10:00:00,203.06,203.18,202.31,202.41,5036.0,185.7985,185.9083,185.1123,185.2038,5036.0
2019-09-03 10:05:00,202.25,203.05,202.25,202.97,7147.0,185.0574,185.7894,185.0574,185.7162,7147.0
2019-09-03 10:10:00,203.12,203.23,202.72,202.73,3684.0,185.8534,185.9541,185.4874,185.4966,3684.0
2019-09-03 10:15:00,202.78,202.98,202.58,202.93,9995.0,185.5423,185.7253,185.3593,185.6796,9995.0
2019-09-03 10:20:00,203.15,203.43,203.03,203.43,1948.0,185.8809,186.1371,185.7711,186.1371,1948.0
2019-09-03 10:25:00,203.65,204.13,203.37,204.13,2302.0,186.3384,186.7776,186.0822,186.7776,2302.0
2019-09-03 10:30:00,204.02,204.13,203.83,204.13,3026.0,186.6769,186.7776,186.5031,186.7776,3026.0
2019-09-03 10:35:00,204.06,204.45,204.05,204.43,3641.0,186.7135,187.0704,186.7044,187.0521,3641.0
2019-09-03 10:40:00,204.53,205.02,204.5,205.02,7331.0,187.1436,187.5919,187.1161,187.5919,7331.0
2019-09-03 10:45:00,204.94,205.71,204.94,205.69,9591.0,187.5187,188.2233,187.5187,188.205,9591.0
2019-09-03 10:50:00,205.58,205.7,205.48,205.61,2763.0,188.1043,188.2141,188.0128,188.1318,2763.0
2019-09-03 10:55:00,205.48,205.61,205.41,205.53,2608.0,188.0128,188.1318,187.9488,188.0586,2608.0
2019-09-03 11:00:00,205.44,205.56,205.41,205.41,4087.0,187.9762,188.086,187.9488,187.9488,4087.0
2019-09-03 11:05:00,205.48,205.54,205.17,205.41,3800.0,188.0128,188.0677,187.7292,187.9488,3800.0
2019-09-03 11:10:00,205.32,205.4,204.69,204.84,7548.0,187.8664,187.9396,187.29,187.4272,7548.0
2019-09-03 11:15:00,204.74,204.88,204.56,204.88,5812.0,187.3357,187.4638,187.171,187.4638,5812.0
2019-09-03 11:20:00,204.83,205.05,204.72,205.02,2500.0,187.4181,187.6194,187.3174,187.5919,2500.0
2019-09-03 11:25:00,205.13,205.41,204.96,205.28,3223.0,187.6926,187.9488,187.537,187.8298,3223.0
2019-09-03 11:30:00,205.35,205.53,205.1,205.51,3012.0,187.8939,188.0586,187.6651,188.0403,3012.0
2019-09-03 11:35:00,205.45,206.12,205.44,205.81,8605.0,187.9854,188.5984,187.9762,188.3148,8605.0
2019-09-03 11:40:00,205.72,206.15,205.65,206.15,2845.0,188.2324,188.6259,188.1684,188.6259,2845.0
2019-09-03 11:45:00,206.08,206.37,205.95,206.34,6760.0,188.5618,188.8272,188.4429,188.7997,6760.0
2019-09-03 11:50:00,206.3,206.55,206.26,206.55,9825.0,188.7631,188.9919,188.7265,188.9919,9825.0
2019-09-03 11:55:00,206.39,207.24,206.38,207.24,12115.0,188.8455,189.6232,188.8363,189.6232,12115.0
2019-09-03 12:00:00,207.27,207.47,207.05,207.09,10161.0,189.6506,189.8336,189.4494,189.486,10161.0
2019-09-03 12:05:00,207.03,207.12,206.67,206.67,2714.0,189.4311,189.5134,189.1017,189.1017,2714.0
2019-09-03 12:10:00,206.66,207.0,206.6,207.0,2092.0,189.0925,189.4036,189.0376,189.4036,2092.0
2019-09-03 12:15:00,207.17,207.28,207.08,207.17,2250.0,189.5592,189.6598,189.4768,189.5592,2250.0
2019-09-03 12:20:00,207.24,207.51,207.13,207.41,5335.0,189.6232,189.8702,189.5226,189.7787,5335.0
2019-09-03 12:25:00,207.31,207.64,207.2,207.43,5698.0,189.6872,189.9892,189.5866,189.797,5698.0
2019-09-03 12:30:00,207.3,207.66,207.24,207.66,2401.0,189.6781,190.0075,189.6232,190.0075,2401.0
2019-09-03 12:35:00,207.6,207.7,207.49,207.6,2663.0,189.9526,190.0441,189.8519,189.9526,2663.0
2019-09-03 12:40:00,207.59,207.96,207.45,207.94,3882.0,189.9434,190.282,189.8153,190.2637,3882.0
2019-09-03 12:45:00,207.88,207.97,207.72,207.83,4700.0,190.2088,190.2911,190.0624,190.163,4700.0
2019-09-03 12:50:00,207.73,207.8,207.39,207.49,1800.0,190.0715,190.1356,189.7604,189.8519,1800.0
2019-09-03 12:55:00,207.49,207.74,207.49,207.74,3001.0,189.8519,190.0807,189.8519,190.0807,3001.0
2019-09-03 13:00:00,207.68,207.93,207.59,207.82,2854.0,190.0258,190.2545,189.9434,190.1539,2854.0
2019-09-03 13:05:00,207.76,207.83,207.62,207.74,3437.0,190.099,190.163,189.9709,190.0807,3437.0
2019-09-03 13:10:00,207.69,207.75,207.52,207.74,2950.0,190.0349,190.0898,189.8794,190.0807,2950.0
2019-09-03 13:15:00,207.77,207.81,207.63,207.78,2409.0,190.1081,190.1447,189.98,190.1173,2409.0
2019-09-03 13:20:00,207.71,207.82,207.36,207.51,6127.0,190.0532,190.1539,189.733,189.8702,6127.0
2019-09-03 13:25:00,207.47,207.61,207.22,207.28,6098.0,189.8336,189.9617,189.6049,189.6598,6098.0
2019-09-03 13:30:00,207.38,207.43,207.2,207.29,2757.0,189.7513,189.797,189.5866,189.6689,2757.0
2019-09-03 13:35:00,207.27,207.53,207.25,207.53,3001.0,189.6506,189.8885,189.6323,189.8885,3001.0
2019-09-03 13:40:00,207.41,207.53,206.68,206.75,7822.0,189.7787,189.8885,189.1108,189.1749,7822.0
2019-09-03 13:45:00,206.89,207.12,206.88,207.11,4033.0,189.303,189.5134,189.2938,189.5043,4033.0
2019-09-03 13:50:00,207.17,207.5,207.17,207.42,3595.0,189.5592,189.8611,189.5592,189.7879,3595.0
2019-09-03 13:55:00,207.3,207.48,207.08,207.08,4000.0,189.6781,189.8428,189.4768,189.4768,4000.0
2019-09-03 14:00:00,207.11,207.44,206.95,207.34,3801.0,189.5043,189.8062,189.3579,189.7147,3801.0
2019-09-03 14:05:00,207.19,207.4,207.16,207.4,2102.0,189.5775,189.7696,189.55,189.7696,2102.0
2019-09-03 14:10:00,207.53,207.7,207.48,207.65,4146.0,189.8885,190.0441,189.8428,189.9983,4146.0
2019-09-03 14:15:00,207.62,207.62,207.36,207.59,4541.0,189.9709,189.9709,189.733,189.9434,4541.0
2019-09-03 14:20:00,207.59,207.9,207.59,207.81,9101.0,189.9434,190.2271,189.9434,190.1447,9101.0
2019-09-03 14:25:00,207.75,207.78,207.59,207.78,1907.0,190.0898,190.1173,189.9434,190.1173,1907.0
2019-09-03 14:30:00,207.79,207.95,207.78,207.83,3738.0,190.1264,190.2728,190.1173,190.163,3738.0
2019-09-03 14:35:00,207.75,207.94,207.61,207.93,4975.0,190.0898,190.2637,189.9617,190.2545,4975.0
2019-09-03 14:40:00,207.87,207.98,207.74,207.88,5988.0,190.1996,190.3003,190.0807,190.2088,5988.0
2019-09-03 14:45:00,207.83,208.0,207.71,207.93,4304.0,190.163,190.3186,190.0532,190.2545,4304.0
2019-09-03 14:50:00,207.99,208.0,207.75,207.95,7249.0,190.3094,190.3186,190.0898,190.2728,7249.0
2019-09-03 14:55:00,207.93,208.21,207.91,208.2,4601.0,190.2545,190.5107,190.2362,190.5016,4601.0
2019-09-03 15:00:00,208.14,208.19,207.9,208.02,4139.0,190.4467,190.4924,190.2271,190.3369,4139.0
2019-09-03 15:05:00,207.96,208.01,207.7,207.87,3723.0,190.282,190.3277,190.0441,190.1996,3723.0
2019-09-03 15:10:00,207.83,207.89,207.48,207.6,8959.0,190.163,190.2179,189.8428,189.9526,8959.0
2019-09-03 15:15:00,207.62,207.79,207.47,207.7,6383.0,189.9709,190.1264,189.8336,190.0441,6383.0
2019-09-03 15:20:00,207.78,207.98,207.51,207.61,5608.0,190.1173,190.3003,189.8702,189.9617,5608.0
2019-09-03 15:25:00,207.64,207.73,207.58,207.68,6208.0,189.9892,190.0715,189.9343,190.0258,6208.0
2019-09-03 15:30:00,207.67,207.88,207.59,207.75,5819.0,190.0166,190.2088,189.9434,190.0898,5819.0
2019-09-03 15:35:00,207.79,208.07,207.79,208.07,5626.0,190.1264,190.3826,190.1264,190.3826,5626.0
2019-09-03 15:40:00,208.09,208.09,207.87,207.94,14545.0,190.4009,190.4009,190.1996,190.2637,14545.0
2019-09-03 15:45:00,207.92,208.37,207.86,208.13,15472.0,190.2454,190.6571,190.1905,190.4375,15472.0
2019-09-03 15:50:00,208.12,208.47,208.12,208.43,26867.0,190.4284,190.7486,190.4284,190.712,26867.0
2019-09-03 15:55:00,208.43,208.44,208.14,208.33,39680.0,190.712,190.7212,190.4467,190.6205,39680.0
2019-09-04 09:30:00,209.5,209.6,209.21,209.6,16228.0,191.6911,191.7826,191.4257,191.7826,16228.0
2019-09-04 09:35:00,209.5,210.08,209.45,210.08,11679.0,191.6911,192.2218,191.6453,192.2218,11679.0
2019-09-04 09:40:00,210.37,210.61,210.16,210.16,3387.0,192.4871,192.7067,192.295,192.295,3387.0
2019-09-04 09:45:00,210.08,210.52,209.76,209.93,11807.0,192.2218,192.6244,191.929,192.0845,11807.0
2019-09-04 09:50:00,209.86,210.08,209.5,209.5,6200.0,192.0205,192.2218,191.6911,191.6911,6200.0
2019-09-04 09:55:00,209.53,209.57,209.28,209.51,4397.0,191.7185,191.7551,191.4898,191.7002,4397.0
2019-09-04 10:00:00,209.55,209.59,209.12,209.12,1525.0,191.7368,191.7734,191.3434,191.3434,1525.0
2019-09-04 10:05:00,209.23,209.46,208.83,208.83,2506.0,191.444,191.6545,191.078,191.078,2506.0
2019-09-04 10:10:00,209.05,209.06,208.47,208.48,6914.0,191.2793,191.2885,190.7486,190.7578,6914.0
2019-09-04 10:15:00,208.46,209.1,208.45,209.0,2300.0,190.7395,191.3251,190.7303,191.2336,2300.0
2019-09-04 10:20:00,209.01,209.15,209.01,209.14,892.0,191.2427,191.3708,191.2427,191.3617,892.0
2019-09-04 10:25:00,209.27,209.68,209.27,209.37,7191.0,191.4806,191.8558,191.4806,191.5721,7191.0
2019-09-04 10:30:00,209.37,209.59,209.33,209.53,1214.0,191.5721,191.7734,191.5355,191.7185,1214.0
2019-09-04 10:35:00,209.54,209.94,209.54,209.94,2313.0,191.7277,192.0937,191.7277,192.0937,2313.0
2019-09-04 10:40:00,209.95,209.96,209.62,209.67,2148.0,192.1028,192.112,191.8009,191.8466,2148.0
2019-09-04 10:45:00,209.59,209.79,209.36,209.38,6413.0,191.7734,191.9564,191.563,191.5813,6413.0
2019-09-04 10:50:00,209.4,210.34,209.28,210.12,12313.0,191.5996,192.4597,191.4898,192.2584,12313.0
2019-09-04 10:55:00,209.95,210.3,209.82,210.07,6573.0,192.1028,192.4231,191.9839,192.2126,6573.0
2019-09-04 11:00:00,210.2,210.77,210.09,210.66,26094.0,192.3316,192.8531,192.2309,192.7525,26094.0
2019-09-04 11:05:00,210.47,210.85,210.47,210.58,1651.0,192.5786,192.9263,192.5786,192.6793,1651.0
2019-09-04 11:10:00,210.58,210.65,210.35,210.51,5422.0,192.6793,192.7433,192.4688,192.6152,5422.0
2019-09-04 11:15:00,210.5,211.56,210.4,211.47,12015.0,192.6061,193.576,192.5146,193.4936,12015.0
2019-09-04 11:20:00,211.56,211.56,211.12,211.2,7307.0,193.576,193.576,193.1734,193.2466,7307.0
2019-09-04 11:25:00,211.3,211.3,210.47,211.14,4441.0,193.3381,193.3381,192.5786,193.1917,4441.0
2019-09-04 11:30:00,210.94,211.12,210.94,211.11,1516.0,193.0087,193.1734,193.0087,193.1642,1516.0
2019-09-04 11:35:00,211.16,211.53,211.0,211.39,5471.0,193.21,193.5485,193.0636,193.4204,5471.0
2019-09-04 11:40:00,211.45,211.56,210.72,210.78,9327.0,193.4753,193.576,192.8074,192.8623,9327.0
2019-09-04 11:45:00,210.75,211.36,210.75,211.36,4667.0,192.8348,193.393,192.8348,193.393,4667.0
2019-09-04 11:50:00,211.31,211.55,211.3,211.55,1902.0,193.3472,193.5668,193.3381,193.5668,1902.0
2019-09-04 11:55:00,211.55,211.76,211.34,211.76,5098.0,193.5668,193.759,193.3747,193.759,5098.0
2019-09-04 12:00:00,211.62,211.81,211.59,211.63,4800.0,193.6309,193.8047,193.6034,193.64,4800.0
2019-09-04 12:05:00,211.67,211.79,211.37,211.75,12776.0,193.6766,193.7864,193.4021,193.7498,12776.0
2019-09-04 12:10:00,211.68,211.68,210.87,211.13,7755.0,193.6858,193.6858,192.9446,193.1825,7755.0
2019-09-04 12:15:00,211.26,211.38,211.12,211.12,2684.0,193.3015,193.4113,193.1734,193.1734,2684.0
2019-09-04 12:20:00,211.23,211.37,211.18,211.21,3701.0,193.274,193.4021,193.2283,193.2557,3701.0
2019-09-04 12:25:00,211.22,211.55,211.22,211.49,3240.0,193.2649,193.5668,193.2649,193.5119,3240.0
2019-09-04 12:30:00,211.52,211.57,211.44,211.51,2020.0,193.5394,193.5851,193.4662,193.5302,2020.0
2019-09-04 12:35:00,211.5,211.98,211.49,211.81,6856.0,193.5211,193.9603,193.5119,193.8047,6856.0
2019-09-04 12:40:00,211.78,211.91,211.54,211.87,5495.0,193.7773,193.8962,193.5577,193.8596,5495.0
2019-09-04 12:45:00,211.8,211.93,211.78,211.88,4207.0,193.7956,193.9145,193.7773,193.8688,4207.0
2019-09-04 12:50:00,211.78,211.93,211.46,211.53,6111.0,193.7773,193.9145,193.4845,193.5485,6111.0
2019-09-04 12:55:00,211.5,211.5,210.9,210.91,3894.0,193.5211,193.5211,192.9721,192.9812,3894.0
2019-09-04 13:00:00,210.89,211.08,210.74,211.07,5267.0,192.9629,193.1368,192.8257,193.1276,5267.0
2019-09-04 13:05:00,211.01,211.32,211.01,211.17,3530.0,193.0727,193.3564,193.0727,193.2191,3530.0
2019-09-04 13:10:00,211.15,211.38,211.03,211.12,9262.0,193.2008,193.4113,193.091,193.1734,9262.0
2019-09-04 13:15:00,211.11,211.11,210.45,210.73,13520.0,193.1642,193.1642,192.5603,192.8165,13520.0
2019-09-04 13:20:00,210.66,210.72,210.52,210.52,1600.0,192.7525,192.8074,192.6244,192.6244,1600.0
2019-09-04 13:25:00,210.48,210.56,210.48,210.53,1900.0,192.5878,192.661,192.5878,192.6335,1900.0
2019-09-04 13:30:00,210.49,210.57,210.32,210.32,2299.0,192.5969,192.6701,192.4414,192.4414,2299.0
2019-09-04 13:35:00,210.33,210.61,210.27,210.39,7235.0,192.4505,192.7067,192.3956,192.5054,7235.0
2019-09-04 13:40:00,210.34,210.52,210.33,210.44,2403.0,192.4597,192.6244,192.4505,192.5512,2403.0
2019-09-04 13:45:00,210.43,210.58,210.34,210.52,5843.0,192.542,192.6793,192.4597,192.6244,5843.0
2019-09-04 13:50:00,210.5,210.92,210.38,210.92,3338.0,192.6061,192.9904,192.4963,192.9904,3338.0
2019-09-04 13:55:00,211.0,211.08,210.69,210.71,3200.0,193.0636,193.1368,192.7799,192.7982,3200.0
2019-09-04 14:00:00,210.7,211.49,210.7,210.84,11064.0,192.7891,193.5119,192.7891,192.9172,11064.0
2019-09-04 14:05:00,210.77,210.8,210.21,210.21,7366.0,192.8531,192.8806,192.3407,192.3407,7366.0
2019-09-04 14:10:00,210.34,210.48,210.29,210.35,2159.0,192.4597,192.5878,192.4139,192.4688,2159.0
2019-09-04 14:15:00,210.32,210.48,210.29,210.41,1717.0,192.4414,192.5878,192.4139,192.5237,1717.0
2019-09-04 14:20:00,210.34,210.52,210.34,210.45,5999.0,192.4597,192.6244,192.4597,192.5603,5999.0
2019-09-04 14:25:00,210.39,210.44,210.13,210.17,3268.0,192.5054,192.5512,192.2675,192.3041,3268.0
2019-09-04 14:30:00,210.1,210.45,210.08,210.34,3702.0,192.2401,192.5603,192.2218,192.4597,3702.0
2019-09-04 14:35:00,210.43,210.43,210.01,210.11,2120.0,192.542,192.542,192.1577,192.2492,2120.0
2019-09-04 14:40:00,210.12,210.43,210.06,210.43,3522.0,192.2584,192.542,192.2035,192.542,3522.0
2019-09-04 14:45:00,210.45,210.47,210.37,210.45,1266.0,192.5603,192.5786,192.4871,192.5603,1266.0
2019-09-04 14:50:00,210.4,210.49,210.36,210.49,1670.0,192.5146,192.5969,192.478,192.5969,1670.0
2019-09-04 14:55:00,210.45,210.63,210.45,210.62,2970.0,192.5603,192.725,192.5603,192.7159,2970.0
2019-09-04 15:00:00,210.62,210.82,210.62,210.79,4744.0,192.7159,192.8989,192.7159,192.8714,4744.0
2019-09-04 15:05:00,210.71,210.89,210.65,210.89,2718.0,192.7982,192.9629,192.7433,192.9629,2718.0
2019-09-04 15:10:00,210.93,211.14,210.73,211.0,5397.0,192.9995,193.1917,192.8165,193.0636,5397.0
2019-09-04 15:15:00,211.0,211.0,210.69,210.82,5488.0,193.0636,193.0636,192.7799,192.8989,5488.0
2019-09-04 15:20:00,210.79,211.07,210.79,210.97,6296.0,192.8714,193.1276,192.8714,193.0361,6296.0
2019-09-04 15:25:00,210.92,211.08,210.92,211.06,5047.0,192.9904,193.1368,192.9904,193.1185,5047.0
2019-09-04 15:30:00,210.97,211.16,210.77,210.96,8728.0,193.0361,193.21,192.8531,193.027,8728.0
2019-09-04 15:35:00,210.96,211.04,210.95,210.98,6127.0,193.027,193.1002,193.0178,193.0453,6127.0
2019-09-04 15:40:00,210.96,211.0,210.56,210.57,9799.0,193.027,193.0636,192.661,192.6701,9799.0
2019-09-04 15:45:00,210.59,210.64,210.31,210.44,14897.0,192.6884,192.7342,192.4322,192.5512,14897.0
2019-09-04 15:50:00,210.43,210.84,210.16,210.34,27739.0,192.542,192.9172,192.295,192.4597,27739.0
2019-09-04 15:55:00,210.36,210.62,210.12,210.23,49093.0,192.478,192.7159,192.2584,192.359,49093.0
2019-09-05 09:30:00,212.0,212.0,210.55,210.55,16572.0,193.9786,193.9786,192.6518,192.6518,16572.0
2019-09-05 09:35:00,210.31,210.31,209.72,209.94,3796.0,192.4322,192.4322,191.8924,192.0937,3796.0
2019-09-05 09:40:00,209.73,210.01,209.4,209.79,3173.0,191.9015,192.1577,191.5996,191.9564,3173.0
2019-09-05 09:45:00,209.8,209.92,209.65,209.78,1123.0,191.9656,192.0754,191.8283,191.9473,1123.0
2019-09-05 09:50:00,209.84,209.87,209.42,209.57,5427.0,192.0022,192.0296,191.6179,191.7551,5427.0
2019-09-05 09:55:00,209.59,209.79,209.16,209.58,5722.0,191.7734,191.9564,191.38,191.7643,5722.0
2019-09-05 10:00:00,209.52,209.7,209.15,209.38,8948.0,191.7094,191.8741,191.3708,191.5813,8948.0
2019-09-05 10:05:00,209.34,209.44,209.17,209.44,3205.0,191.5447,191.6362,191.3891,191.6362,3205.0
2019-09-05 10:10:00,209.44,209.86,209.15,209.32,14049.0,191.6362,192.0205,191.3708,191.5264,14049.0
2019-09-05 10:15:00,209.5,209.6,209.28,209.6,2403.0,191.6911,191.7826,191.4898,191.7826,2403.0
2019-09-05 10:20:00,209.71,210.04,209.52,209.68,7237.0,191.8832,192.1852,191.7094,191.8558,7237.0
2019-09-05 10:25:00,209.84,209.84,209.43,209.59,3454.0,192.0022,192.0022,191.627,191.7734,3454.0
2019-09-05 10:30:00,209.57,209.64,209.44,209.52,2029.0,191.7551,191.8192,191.6362,191.7094,2029.0
2019-09-05 10:35:00,209.6,209.91,209.51,209.53,4783.0,191.7826,192.0662,191.7002,191.7185,4783.0
2019-09-05 10:40:00,209.53,209.59,208.8,208.81,5425.0,191.7185,191.7734,191.0506,191.0597,5425.0
2019-09-05 10:45:00,208.75,208.83,208.12,208.38,9475.0,191.0048,191.078,190.4284,190.6663,9475.0
2019-09-05 10:50:00,208.19,208.34,207.42,207.51,10895.0,190.4924,190.6297,189.7879,189.8702,10895.0
2019-09-05 10:55:00,207.35,207.9,207.2,207.9,7205.0,189.7238,190.2271,189.5866,190.2271,7205.0
2019-09-05 11:00:00,208.0,208.41,207.93,208.39,2936.0,190.3186,190.6937,190.2545,190.6754,2936.0
2019-09-05 11:05:00,208.19,208.36,208.05,208.08,6788.0,190.4924,190.648,190.3643,190.3918,6788.0
2019-09-05 11:10:00,208.12,208.29,208.1,208.25,1602.0,190.4284,190.5839,190.4101,190.5473,1602.0
2019-09-05 11:15:00,208.28,208.28,207.63,207.8,4670.0,190.5748,190.5748,189.98,190.1356,4670.0
2019-09-05 11:20:00,207.75,208.09,207.74,207.91,8428.0,190.0898,190.4009,190.0807,190.2362,8428.0
2019-09-05 11:25:00,207.95,208.02,207.85,207.91,3112.0,190.2728,190.3369,190.1813,190.2362,3112.0
2019-09-05 11:30:00,207.86,207.9,207.48,207.88,5682.0,190.1905,190.2271,189.8428,190.2088,5682.0
2019-09-05 11:35:00,207.95,208.02,207.79,207.79,902.0,190.2728,190.3369,190.1264,190.1264,902.0
2019-09-05 11:40:00,207.83,207.95,207.8,207.8,2570.0,190.163,190.2728,190.1356,190.1356,2570.0
2019-09-05 11:45:00,207.82,207.82,207.4,207.4,2779.0,190.1539,190.1539,189.7696,189.7696,2779.0
2019-09-05 11:50:00,207.46,207.54,207.13,207.17,5785.0,189.8245,189.8977,189.5226,189.5592,5785.0
2019-09-05 11:55:00,207.06,207.2,206.5,206.5,17891.0,189.4585,189.5866,188.9461,188.9461,17891.0
2019-09-05 12:00:00,206.6,206.65,206.15,206.22,10098.0,189.0376,189.0834,188.6259,188.6899,10098.0
2019-09-05 12:05:00,206.26,206.62,206.22,206.48,6780.0,188.7265,189.0559,188.6899,188.9278,6780.0
2019-09-05 12:10:00,206.53,206.72,206.5,206.72,2809.0,188.9736,189.1474,188.9461,189.1474,2809.0
2019-09-05 12:15:00,206.69,206.77,206.2,206.2,4011.0,189.12,189.1932,188.6716,188.6716,4011.0
2019-09-05 12:20:00,206.27,206.58,206.26,206.58,4723.0,188.7357,189.0193,188.7265,189.0193,4723.0
2019-09-05 12:25:00,206.57,206.7,206.56,206.56,1300.0,189.0102,189.1291,189.001,189.001,1300.0
2019-09-05 12:30:00,206.59,206.97,206.55,206.81,4300.0,189.0285,189.3762,188.9919,189.2298,4300.0
2019-09-05 12:35:00,206.9,207.12,206.72,206.79,6000.0,189.3121,189.5134,189.1474,189.2115,6000.0
2019-09-05 12:40:00,206.79,207.03,206.75,206.96,6505.0,189.2115,189.4311,189.1749,189.367,6505.0
2019-09-05 12:45:00,206.96,207.03,206.83,206.93,1899.0,189.367,189.4311,189.2481,189.3396,1899.0
2019-09-05 12:50:00,207.06,207.23,206.87,206.87,2321.0,189.4585,189.614,189.2847,189.2847,2321.0
2019-09-05 12:55:00,206.95,206.97,206.89,206.97,1199.0,189.3579,189.3762,189.303,189.3762,1199.0
2019-09-05 13:00:00,206.99,207.15,206.85,206.86,3211.0,189.3945,189.5409,189.2664,189.2755,3211.0
2019-09-05 13:05:00,206.85,206.91,206.76,206.82,2426.0,189.2664,189.3213,189.184,189.2389,2426.0
2019-09-05 13:10:00,206.82,207.04,206.77,207.04,2439.0,189.2389,189.4402,189.1932,189.4402,2439.0
2019-09-05 13:15:00,207.05,207.12,207.0,207.05,1600.0,189.4494,189.5134,189.4036,189.4494,1600.0
2019-09-05 13:20:00,207.08,207.12,206.97,207.02,6406.0,189.4768,189.5134,189.3762,189.4219,6406.0
2019-09-05 13:25:00,206.97,207.03,206.91,206.96,2947.0,189.3762,189.4311,189.3213,189.367,2947.0
2019-09-05 13:30:00,207.01,207.23,206.87,206.87,7706.0,189.4128,189.614,189.2847,189.2847,7706.0
2019-09-05 13:35:00,206.92,206.93,206.59,206.64,8267.0,189.3304,189.3396,189.0285,189.0742,8267.0
2019-09-05 13:40:00,206.66,206.79,206.51,206.66,8161.0,189.0925,189.2115,188.9553,189.0925,8161.0
2019-09-05 13:45:00,206.67,206.77,206.53,206.59,8287.0,189.1017,189.1932,188.9736,189.0285,8287.0
2019-09-05 13:50:00,206.59,206.92,206.59,206.8,4227.0,189.0285,189.3304,189.0285,189.2206,4227.0
2019-09-05 13:55:00,206.9,207.15,206.76,207.12,12739.0,189.3121,189.5409,189.184,189.5134,12739.0
2019-09-05 14:00:00,206.99,207.06,206.88,207.06,3946.0,189.3945,189.4585,189.2938,189.4585,3946.0
2019-09-05 14:05:00,207.04,207.08,206.9,206.96,3326.0,189.4402,189.4768,189.3121,189.367,3326.0
2019-09-05 14:10:00,206.87,207.11,206.84,207.0,3282.0,189.2847,189.5043,189.2572,189.4036,3282.0
2019-09-05 14:15:00,206.95,207.05,206.95,207.02,2917.0,189.3579,189.4494,189.3579,189.4219,2917.0
2019-09-05 14:20:00,207.01,207.08,206.92,206.92,4171.0,189.4128,189.4768,189.3304,189.3304,4171.0
2019-09-05 14:25:00,206.95,207.03,206.9,206.91,7326.0,189.3579,189.4311,189.3121,189.3213,7326.0
2019-09-05 14:30:00,206.93,207.0,206.71,206.78,4306.0,189.3396,189.4036,189.1383,189.2023,4306.0
2019-09-05 14:35:00,206.8,206.97,206.79,206.9,3511.0,189.2206,189.3762,189.2115,189.3121,3511.0
2019-09-05 14:40:00,206.89,206.99,206.8,206.85,3038.0,189.303,189.3945,189.2206,189.2664,3038.0
2019-09-05 14:45:00,206.83,206.98,206.77,206.98,2550.0,189.2481,189.3853,189.1932,189.3853,2550.0
2019-09-05 14:50:00,206.98,207.09,206.88,206.88,10169.0,189.3853,189.486,189.2938,189.2938,10169.0
2019-09-05 14:55:00,206.88,206.95,206.82,206.89,3556.0,189.2938,189.3579,189.2389,189.303,3556.0
2019-09-05 15:00:00,206.93,207.15,206.91,206.93,6378.0,189.3396,189.5409,189.3213,189.3396,6378.0
2019-09-05 15:05:00,206.92,206.92,206.76,206.78,4603.0,189.3304,189.3304,189.184,189.2023,4603.0
2019-09-05 15:10:00,206.84,206.84,206.67,206.7,4133.0,189.2572,189.2572,189.1017,189.1291,4133.0
2019-09-05 15:15:00,206.7,206.7,205.89,205.9,13408.0,189.1291,189.1291,188.388,188.3971,13408.0
2019-09-05 15:20:00,205.93,206.24,205.89,206.09,9134.0,188.4246,188.7082,188.388,188.571,9134.0
2019-09-05 15:25:00,206.16,206.26,205.98,206.01,5092.0,188.635,188.7265,188.4703,188.4978,5092.0
2019-09-05 15:30:00,206.0,206.04,205.51,205.64,18800.0,188.4886,188.5252,188.0403,188.1592,18800.0
2019-09-05 15:35:00,205.62,205.62,205.1,205.12,14052.0,188.1409,188.1409,187.6651,187.6834,14052.0
2019-09-05 15:40:00,205.17,205.36,205.15,205.23,16126.0,187.7292,187.903,187.7109,187.7841,16126.0
2019-09-05 15:45:00,205.24,205.26,204.92,204.92,23204.0,187.7932,187.8115,187.5004,187.5004,23204.0
2019-09-05 15:50:00,204.89,205.0,204.58,204.69,54326.0,187.473,187.5736,187.1893,187.29,54326.0
2019-09-05 15:55:00,204.69,205.0,204.6,204.93,63706.0,187.29,187.5736,187.2076,187.5096,63706.0
2019-09-06 09:30:00,204.71,204.71,203.63,203.83,18889.0,187.3083,187.3083,186.3201,186.5031,18889.0
2019-09-06 09:35:00,203.96,204.84,203.96,204.84,5472.0,186.622,187.4272,186.622,187.4272,5472.0
2019-09-06 09:40:00,204.48,204.81,204.26,204.27,2300.0,187.0978,187.3998,186.8965,186.9057,2300.0
2019-09-06 09:45:00,204.37,205.29,204.26,205.29,8902.0,186.9972,187.839,186.8965,187.839,8902.0
2019-09-06 09:50:00,205.18,205.48,204.87,205.03,7451.0,187.7383,188.0128,187.4547,187.6011,7451.0
2019-09-06 09:55:00,205.33,205.62,204.94,204.94,7978.0,187.8756,188.1409,187.5187,187.5187,7978.0
2019-09-06 10:00:00,204.88,205.28,204.65,204.87,9656.0,187.4638,187.8298,187.2534,187.4547,9656.0
2019-09-06 10:05:00,204.9,205.35,204.85,205.13,19358.0,187.4821,187.8939,187.4364,187.6926,19358.0
2019-09-06 10:10:00,205.29,205.3,204.76,204.89,11041.0,187.839,187.8481,187.354,187.473,11041.0
2019-09-06 10:15:00,204.77,205.0,204.43,205.0,4562.0,187.3632,187.5736,187.0521,187.5736,4562.0
2019-09-06 10:20:00,205.0,205.11,204.67,204.91,9056.0,187.5736,187.6743,187.2717,187.4913,9056.0
2019-09-06 10:25:00,204.9,204.92,204.33,204.39,4571.0,187.4821,187.5004,186.9606,187.0155,4571.0
2019-09-06 10:30:00,204.56,204.82,204.27,204.32,6808.0,187.171,187.4089,186.9057,186.9514,6808.0
2019-09-06 10:35:00,204.49,204.93,204.45,204.9,4051.0,187.107,187.5096,187.0704,187.4821,4051.0
2019-09-06 10:40:00,204.81,204.82,204.58,204.6,2199.0,187.3998,187.4089,187.1893,187.2076,2199.0
2019-09-06 10:45:00,204.89,204.9,204.26,204.37,10718.0,187.473,187.4821,186.8965,186.9972,10718.0
2019-09-06 10:50:00,204.44,204.44,203.92,203.92,6096.0,187.0612,187.0612,186.5854,186.5854,6096.0
2019-09-06 10:55:00,203.82,204.76,203.81,204.34,64956.0,186.4939,187.354,186.4848,186.9697,64956.0
2019-09-06 11:00:00,204.52,205.12,204.51,205.12,4028.0,187.1344,187.6834,187.1253,187.6834,4028.0
2019-09-06 11:05:00,205.0,205.11,204.88,205.0,5212.0,187.5736,187.6743,187.4638,187.5736,5212.0
2019-09-06 11:10:00,204.91,205.24,204.79,204.95,13589.0,187.4913,187.7932,187.3815,187.5279,13589.0
2019-09-06 11:15:00,204.89,205.13,204.85,205.08,17960.0,187.473,187.6926,187.4364,187.6468,17960.0
2019-09-06 11:20:00,205.06,205.06,204.86,205.02,5330.0,187.6285,187.6285,187.4455,187.5919,5330.0
2019-09-06 11:25:00,205.06,205.07,204.9,205.0,10014.0,187.6285,187.6377,187.4821,187.5736,10014.0
2019-09-06 11:30:00,205.0,205.09,204.92,205.01,8044.0,187.5736,187.656,187.5004,187.5828,8044.0
2019-09-06 11:35:00,204.95,205.07,204.7,204.79,5656.0,187.5279,187.6377,187.2991,187.3815,5656.0
2019-09-06 11:40:00,204.76,204.93,204.65,204.87,3769.0,187.354,187.5096,187.2534,187.4547,3769.0
2019-09-06 11:45:00,204.88,204.88,204.72,204.82,2019.0,187.4638,187.4638,187.3174,187.4089,2019.0
2019-09-06 11:50:00,204.76,204.93,204.76,204.87,2474.0,187.354,187.5096,187.354,187.4547,2474.0
2019-09-06 11:55:00,204.91,205.06,204.8,204.9,1937.0,187.4913,187.6285,187.3906,187.4821,1937.0
2019-09-06 12:00:00,204.9,205.02,204.86,204.9,3680.0,187.4821,187.5919,187.4455,187.4821,3680.0
2019-09-06 12:05:00,204.9,205.1,204.9,204.91,6750.0,187.4821,187.6651,187.4821,187.4913,6750.0
2019-09-06 12:10:00,204.89,204.97,204.83,204.97,4926.0,187.473,187.5462,187.4181,187.5462,4926.0
2019-09-06 12:15:00,204.97,205.08,204.93,204.98,3702.0,187.5462,187.6468,187.5096,187.5553,3702.0
2019-09-06 12:20:00,205.02,205.28,204.97,205.02,10845.0,187.5919,187.8298,187.5462,187.5919,10845.0
2019-09-06 12:25:00,205.06,205.06,204.91,204.92,2001.0,187.6285,187.6285,187.4913,187.5004,2001.0
2019-09-06 12:30:00,204.92,204.96,204.77,204.81,3079.0,187.5004,187.537,187.3632,187.3998,3079.0
2019-09-06 12:35:00,204.82,204.87,204.72,204.87,3121.0,187.4089,187.4547,187.3174,187.4547,3121.0
2019-09-06 12:40:00,204.88,205.08,204.86,205.08,3448.0,187.4638,187.6468,187.4455,187.6468,3448.0
2019-09-06 12:45:00,204.99,205.03,204.77,204.77,3219.0,187.5645,187.6011,187.3632,187.3632,3219.0
2019-09-06 12:50:00,204.71,204.71,204.48,204.58,3260.0,187.3083,187.3083,187.0978,187.1893,3260.0
2019-09-06 12:55:00,204.67,204.89,204.67,204.89,1000.0,187.2717,187.473,187.2717,187.473,1000.0
2019-09-06 13:00:00,204.76,204.9,204.76,204.86,2100.0,187.354,187.4821,187.354,187.4455,2100.0
2019-09-06 13:05:00,204.85,204.85,204.75,204.75,1656.0,187.4364,187.4364,187.3449,187.3449,1656.0
2019-09-06 13:10:00,204.79,204.88,204.77,204.81,1428.0,187.3815,187.4638,187.3632,187.3998,1428.0
2019-09-06 13:15:00,204.75,204.8,204.3,204.31,3857.0,187.3449,187.3906,186.9331,186.9423,3857.0
2019-09-06 13:20:00,204.45,204.83,204.44,204.74,6957.0,187.0704,187.4181,187.0612,187.3357,6957.0
2019-09-06 13:25:00,204.76,204.91,204.75,204.78,3093.0,187.354,187.4913,187.3449,187.3723,3093.0
2019-09-06 13:30:00,204.82,204.95,204.82,204.86,4353.0,187.4089,187.5279,187.4089,187.4455,4353.0
2019-09-06 13:35:00,204.81,204.98,204.62,204.93,2442.0,187.3998,187.5553,187.2259,187.5096,2442.0
2019-09-06 13:40:00,204.97,205.07,204.95,204.99,7523.0,187.5462,187.6377,187.5279,187.5645,7523.0
2019-09-06 13:45:00,204.98,205.05,204.88,204.88,4247.0,187.5553,187.6194,187.4638,187.4638,4247.0
2019-09-06 13:50:00,204.84,204.84,204.62,204.77,2389.0,187.4272,187.4272,187.2259,187.3632,2389.0
2019-09-06 13:55:00,204.66,204.73,204.61,204.67,4138.0,187.2625,187.3266,187.2168,187.2717,4138.0
2019-09-06 14:00:00,204.64,204.64,204.57,204.64,1326.0,187.2442,187.2442,187.1802,187.2442,1326.0
2019-09-06 14:05:00,204.68,204.83,204.67,204.78,2796.0,187.2808,187.4181,187.2717,187.3723,2796.0
2019-09-06 14:10:00,204.71,204.85,204.7,204.84,1407.0,187.3083,187.4364,187.2991,187.4272,1407.0
2019-09-06 14:15:00,204.83,204.86,204.78,204.83,1200.0,187.4181,187.4455,187.3723,187.4181,1200.0
2019-09-06 14:20:00,204.84,204.84,204.61,204.61,1215.0,187.4272,187.4272,187.2168,187.2168,1215.0
2019-09-06 14:25:00,204.59,204.89,204.59,204.83,5590.0,187.1985,187.473,187.1985,187.4181,5590.0
2019-09-06 14:30:00,204.84,204.85,204.65,204.66,2962.0,187.4272,187.4364,187.2534,187.2625,2962.0
2019-09-06 14:35:00,204.62,204.67,204.59,204.64,1754.0,187.2259,187.2717,187.1985,187.2442,1754.0
2019-09-06 14:40:00,204.56,204.87,204.56,204.77,6299.0,187.171,187.4547,187.171,187.3632,6299.0
2019-09-06 14:45:00,204.69,204.84,204.69,204.81,2532.0,187.29,187.4272,187.29,187.3998,2532.0
2019-09-06 14:50:00,204.8,204.82,204.55,204.56,3775.0,187.3906,187.4089,187.1619,187.171,3775.0
2019-09-06 14:55:00,204.51,204.76,204.48,204.71,4399.0,187.1253,187.354,187.0978,187.3083,4399.0
2019-09-06 15:00:00,204.63,204.69,204.54,204.54,1537.0,187.2351,187.29,187.1527,187.1527,1537.0
2019-09-06 15:05:00,204.58,204.76,204.54,204.72,7945.0,187.1893,187.354,187.1527,187.3174,7945.0
2019-09-06 15:10:00,204.72,204.89,204.69,204.88,7567.0,187.3174,187.473,187.29,187.4638,7567.0
2019-09-06 15:15:00,204.87,204.87,204.65,204.72,8615.0,187.4547,187.4547,187.2534,187.3174,8615.0
2019-09-06 15:20:00,204.71,204.79,204.62,204.76,7345.0,187.3083,187.3815,187.2259,187.354,7345.0
2019-09-06 15:25:00,204.78,204.78,204.67,204.72,8749.0,187.3723,187.3723,187.2717,187.3174,8749.0
2019-09-06 15:30:00,204.72,204.72,204.45,204.46,13836.0,187.3174,187.3174,187.0704,187.0795,13836.0
2019-09-06 15:35:00,204.44,204.44,203.75,204.08,16524.0,187.0612,187.0612,186.4299,186.7318,16524.0
2019-09-06 15:40:00,204.08,204.42,204.08,204.26,18155.0,186.7318,187.0429,186.7318,186.8965,18155.0
2019-09-06 15:45:00,204.29,204.32,204.1,204.31,14465.0,186.924,186.9514,186.7501,186.9423,14465.0
2019-09-06 15:50:00,204.28,204.49,204.23,204.38,26528.0,186.9148,187.107,186.8691,187.0063,26528.0
2019-09-06 15:55:00,204.38,204.8,204.26,204.69,51792.0,187.0063,187.3906,186.8965,187.29,51792.0
2019-09-09 09:30:00,204.98,205.37,204.6,205.18,37038.0,187.5553,187.9122,187.2076,187.7383,37038.0
2019-09-09 09:35:00,205.18,205.6,204.86,205.59,22382.0,187.7383,188.1226,187.4455,188.1135,22382.0
2019-09-09 09:40:00,205.56,206.56,205.46,206.51,9811.0,188.086,189.001,187.9945,188.9553,9811.0
2019-09-09 09:45:00,206.49,206.92,206.48,206.83,4274.0,188.937,189.3304,188.9278,189.2481,4274.0
2019-09-09 09:50:00,206.87,207.31,206.87,207.05,5866.0,189.2847,189.6872,189.2847,189.4494,5866.0
2019-09-09 09:55:00,207.2,207.28,206.86,207.14,5331.0,189.5866,189.6598,189.2755,189.5317,5331.0
2019-09-09 10:00:00,207.05,207.39,206.98,207.33,7696.0,189.4494,189.7604,189.3853,189.7055,7696.0
2019-09-09 10:05:00,207.34,207.54,207.26,207.31,4773.0,189.7147,189.8977,189.6415,189.6872,4773.0
2019-09-09 10:10:00,207.28,207.29,206.86,206.86,5845.0,189.6598,189.6689,189.2755,189.2755,5845.0
2019-09-09 10:15:00,206.85,207.05,206.71,206.73,3020.0,189.2664,189.4494,189.1383,189.1566,3020.0
2019-09-09 10:20:00,206.87,207.48,206.71,207.48,9830.0,189.2847,189.8428,189.1383,189.8428,9830.0
2019-09-09 10:25:00,207.42,207.42,206.96,207.03,4622.0,189.7879,189.7879,189.367,189.4311,4622.0
2019-09-09 10:30:00,207.0,207.1,206.81,206.98,2558.0,189.4036,189.4951,189.2298,189.3853,2558.0
2019-09-09 10:35:00,206.89,206.94,206.47,206.49,4258.0,189.303,189.3487,188.9187,188.937,4258.0
2019-09-09 10:40:00,206.48,206.65,206.42,206.65,3207.0,188.9278,189.0834,188.8729,189.0834,3207.0
2019-09-09 10:45:00,206.62,206.65,206.49,206.53,2901.0,189.0559,189.0834,188.937,188.9736,2901.0
2019-09-09 10:50:00,206.51,206.58,206.43,206.56,2967.0,188.9553,189.0193,188.8821,189.001,2967.0
2019-09-09 10:55:00,206.61,206.84,206.4,206.73,4535.0,189.0468,189.2572,188.8546,189.1566,4535.0
2019-09-09 11:00:00,206.76,206.94,206.73,206.94,3861.0,189.184,189.3487,189.1566,189.3487,3861.0
2019-09-09 11:05:00,206.95,207.17,206.77,206.86,7900.0,189.3579,189.5592,189.1932,189.2755,7900.0
2019-09-09 11:10:00,206.84,206.89,206.62,206.74,20927.0,189.2572,189.303,189.0559,189.1657,20927.0
2019-09-09 11:15:00,206.74,206.74,206.4,206.4,13514.0,189.1657,189.1657,188.8546,188.8546,13514.0
2019-09-09 11:20:00,206.41,206.56,206.3,206.34,11899.0,188.8638,189.001,188.7631,188.7997,11899.0
2019-09-09 11:25:00,206.31,206.34,206.1,206.1,7575.0,188.7723,188.7997,188.5801,188.5801,7575.0
2019-09-09 11:30:00,206.1,206.11,205.8,206.1,5150.0,188.5801,188.5893,188.3056,188.5801,5150.0
2019-09-09 11:35:00,206.11,206.37,205.95,206.37,6267.0,188.5893,188.8272,188.4429,188.8272,6267.0
2019-09-09 11:40:00,206.31,206.32,205.51,205.81,9524.0,188.7723,188.7814,188.0403,188.3148,9524.0
2019-09-09 11:45:00,205.91,206.18,205.68,206.18,4293.0,188.4063,188.6533,188.1958,188.6533,4293.0
2019-09-09 11:50:00,206.11,206.16,205.81,206.02,4010.0,188.5893,188.635,188.3148,188.5069,4010.0
2019-09-09 11:55:00,205.94,206.12,205.94,206.06,1700.0,188.4337,188.5984,188.4337,188.5435,1700.0
2019-09-09 12:00:00,206.09,206.15,205.94,206.04,4162.0,188.571,188.6259,188.4337,188.5252,4162.0
2019-09-09 12:05:00,206.05,206.09,205.98,206.04,6795.0,188.5344,188.571,188.4703,188.5252,6795.0
2019-09-09 12:10:00,206.11,206.16,205.91,205.93,6755.0,188.5893,188.635,188.4063,188.4246,6755.0
2019-09-09 12:15:00,205.92,206.04,205.85,205.87,6439.0,188.4154,188.5252,188.3514,188.3697,6439.0
2019-09-09 12:20:00,205.9,205.9,205.36,205.61,6454.0,188.3971,188.3971,187.903,188.1318,6454.0
2019-09-09 12:25:00,205.58,205.76,205.56,205.65,3124.0,188.1043,188.269,188.086,188.1684,3124.0
2019-09-09 12:30:00,205.63,205.77,205.62,205.7,2062.0,188.1501,188.2782,188.1409,188.2141,2062.0
2019-09-09 12:35:00,205.7,205.8,205.57,205.8,2697.0,188.2141,188.3056,188.0952,188.3056,2697.0
2019-09-09 12:40:00,205.84,206.04,205.77,206.04,3047.0,188.3422,188.5252,188.2782,188.5252,3047.0
2019-09-09 12:45:00,206.15,206.25,205.93,205.93,2971.0,188.6259,188.7174,188.4246,188.4246,2971.0
2019-09-09 12:50:00,205.93,206.11,205.82,205.96,4921.0,188.4246,188.5893,188.3239,188.452,4921.0
2019-09-09 12:55:00,205.95,205.99,205.78,205.91,4704.0,188.4429,188.4795,188.2873,188.4063,4704.0
2019-09-09 13:00:00,205.91,205.99,205.88,205.94,3153.0,188.4063,188.4795,188.3788,188.4337,3153.0
2019-09-09 13:05:00,205.94,205.97,205.72,205.8,6750.0,188.4337,188.4612,188.2324,188.3056,6750.0
2019-09-09 13:10:00,205.78,205.85,205.65,205.75,7157.0,188.2873,188.3514,188.1684,188.2599,7157.0
2019-09-09 13:15:00,205.73,205.79,205.56,205.59,4711.0,188.2416,188.2965,188.086,188.1135,4711.0
2019-09-09 13:20:00,205.58,205.7,205.58,205.62,800.0,188.1043,188.2141,188.1043,188.1409,800.0
2019-09-09 13:25:00,205.69,205.7,205.61,205.62,1500.0,188.205,188.2141,188.1318,188.1409,1500.0
2019-09-09 13:30:00,205.68,205.68,205.42,205.42,11593.0,188.1958,188.1958,187.9579,187.9579,11593.0
2019-09-09 13:35:00,205.43,205.56,205.43,205.44,3500.0,187.9671,188.086,187.9671,187.9762,3500.0
2019-09-09 13:40:00,205.45,205.65,205.45,205.59,4472.0,187.9854,188.1684,187.9854,188.1135,4472.0
2019-09-09 13:45:00,205.49,205.66,205.49,205.59,16805.0,188.022,188.1775,188.022,188.1135,16805.0
2019-09-09 13:50:00,205.57,205.65,205.44,205.51,12785.0,188.0952,188.1684,187.9762,188.0403,12785.0
2019-09-09 13:55:00,205.52,205.72,205.46,205.5,9415.0,188.0494,188.2324,187.9945,188.0311,9415.0
2019-09-09 14:00:00,205.55,205.71,205.5,205.51,5273.0,188.0769,188.2233,188.0311,188.0403,5273.0
2019-09-09 14:05:00,205.6,205.61,205.49,205.49,4080.0,188.1226,188.1318,188.022,188.022,4080.0
2019-09-09 14:10:00,205.53,205.56,205.45,205.49,3890.0,188.0586,188.086,187.9854,188.022,3890.0
2019-09-09 14:15:00,205.56,205.57,205.4,205.4,5805.0,188.086,188.0952,187.9396,187.9396,5805.0
2019-09-09 14:20:00,205.42,205.42,205.15,205.34,9528.0,187.9579,187.9579,187.7109,187.8847,9528.0
2019-09-09 14:25:00,205.34,205.45,205.26,205.39,10780.0,187.8847,187.9854,187.8115,187.9305,10780.0
2019-09-09 14:30:00,205.38,206.01,205.25,206.01,18877.0,187.9213,188.4978,187.8024,188.4978,18877.0
2019-09-09 14:35:00,206.09,206.27,206.06,206.25,2325.0,188.571,188.7357,188.5435,188.7174,2325.0
2019-09-09 14:40:00,206.26,206.3,206.07,206.17,5323.0,188.7265,188.7631,188.5527,188.6442,5323.0
2019-09-09 14:45:00,206.16,206.25,206.05,206.05,4982.0,188.635,188.7174,188.5344,188.5344,4982.0
2019-09-09 14:50:00,206.05,206.25,206.05,206.14,4541.0,188.5344,188.7174,188.5344,188.6167,4541.0
2019-09-09 14:55:00,206.12,206.18,205.8,205.94,5793.0,188.5984,188.6533,188.3056,188.4337,5793.0
2019-09-09 15:00:00,205.94,206.2,205.89,206.2,8422.0,188.4337,188.6716,188.388,188.6716,8422.0
2019-09-09 15:05:00,206.14,206.44,206.13,206.4,4879.0,188.6167,188.8912,188.6076,188.8546,4879.0
2019-09-09 15:10:00,206.42,206.54,206.25,206.43,10746.0,188.8729,188.9827,188.7174,188.8821,10746.0
2019-09-09 15:15:00,206.49,206.71,206.43,206.69,5413.0,188.937,189.1383,188.8821,189.12,5413.0
2019-09-09 15:20:00,206.65,206.81,206.64,206.68,3150.0,189.0834,189.2298,189.0742,189.1108,3150.0
2019-09-09 15:25:00,206.67,206.81,206.59,206.76,3534.0,189.1017,189.2298,189.0285,189.184,3534.0
2019-09-09 15:30:00,206.76,206.86,206.63,206.79,8013.0,189.184,189.2755,189.0651,189.2115,8013.0
2019-09-09 15:35:00,206.78,206.87,206.73,206.87,8481.0,189.2023,189.2847,189.1566,189.2847,8481.0
2019-09-09 15:40:00,206.84,207.01,206.78,206.99,16683.0,189.2572,189.4128,189.2023,189.3945,16683.0
2019-09-09 15:45:00,206.95,207.1,206.93,206.96,10128.0,189.3579,189.4951,189.3396,189.367,10128.0
2019-09-09 15:50:00,206.99,207.1,206.94,207.01,19795.0,189.3945,189.4951,189.3487,189.4128,19795.0
2019-09-09 15:55:00,207.02,207.06,206.61,206.76,40407.0,189.4219,189.4585,189.0468,189.184,40407.0
2019-09-10 09:30:00,206.22,206.22,204.74,205.09,12105.0,188.6899,188.6899,187.3357,187.656,12105.0
2019-09-10 09:35:00,204.94,205.04,204.35,204.97,7554.0,187.5187,187.6102,186.9789,187.5462,7554.0
2019-09-10 09:40:00,205.14,205.48,205.14,205.46,4300.0,187.7017,188.0128,187.7017,187.9945,4300.0
2019-09-10 09:45:00,205.65,206.69,205.65,206.53,6309.0,188.1684,189.12,188.1684,188.9736,6309.0
2019-09-10 09:50:00,206.47,206.69,206.23,206.23,13384.0,188.9187,189.12,188.6991,188.6991,13384.0
2019-09-10 09:55:00,206.16,206.43,206.08,206.21,7651.0,188.635,188.8821,188.5618,188.6808,7651.0
2019-09-10 10:00:00,206.34,206.42,206.2,206.42,1000.0,188.7997,188.8729,188.6716,188.8729,1000.0
2019-09-10 10:05:00,206.2,206.56,206.18,206.54,3486.0,188.6716,189.001,188.6533,188.9827,3486.0
2019-09-10 10:10:00,206.46,206.55,206.11,206.44,4511.0,188.9095,188.9919,188.5893,188.8912,4511.0
2019-09-10 10:15:00,206.63,207.22,206.45,207.22,9268.0,189.0651,189.6049,188.9004,189.6049,9268.0
2019-09-10 10:20:00,207.14,207.68,206.93,207.34,9286.0,189.5317,190.0258,189.3396,189.7147,9286.0
2019-09-10 10:25:00,207.16,207.4,207.1,207.1,7185.0,189.55,189.7696,189.4951,189.4951,7185.0
2019-09-10 10:30:00,207.25,207.26,206.78,206.89,6773.0,189.6323,189.6415,189.2023,189.303,6773.0
2019-09-10 10:35:00,206.78,206.79,206.11,206.11,9260.0,189.2023,189.2115,188.5893,188.5893,9260.0
2019-09-10 10:40:00,206.11,206.35,206.02,206.32,4841.0,188.5893,188.8089,188.5069,188.7814,4841.0
2019-09-10 10:45:00,206.38,206.83,206.2,206.83,2200.0,188.8363,189.2481,188.6716,189.2481,2200.0
2019-09-10 10:50:00,206.76,206.76,206.45,206.45,2346.0,189.184,189.184,188.9004,188.9004,2346.0
2019-09-10 10:55:00,206.49,207.06,206.48,206.87,4518.0,188.937,189.4585,188.9278,189.2847,4518.0
2019-09-10 11:00:00,207.01,207.17,206.93,206.95,4371.0,189.4128,189.5592,189.3396,189.3579,4371.0
2019-09-10 11:05:00,206.84,206.98,206.8,206.81,1800.0,189.2572,189.3853,189.2206,189.2298,1800.0
2019-09-10 11:10:00,206.8,206.87,206.57,206.71,2847.0,189.2206,189.2847,189.0102,189.1383,2847.0
2019-09-10 11:15:00,206.71,206.81,206.39,206.39,3936.0,189.1383,189.2298,188.8455,188.8455,3936.0
2019-09-10 11:20:00,206.34,206.66,206.33,206.45,6780.0,188.7997,189.0925,188.7906,188.9004,6780.0
2019-09-10 11:25:00,206.35,206.39,206.23,206.38,3507.0,188.8089,188.8455,188.6991,188.8363,3507.0
2019-09-10 11:30:00,206.37,206.67,206.36,206.65,5269.0,188.8272,189.1017,188.818,189.0834,5269.0
2019-09-10 11:35:00,206.65,207.09,206.65,207.0,2150.0,189.0834,189.486,189.0834,189.4036,2150.0
2019-09-10 11:40:00,207.02,207.07,206.88,206.88,3239.0,189.4219,189.4677,189.2938,189.2938,3239.0
2019-09-10 11:45:00,206.96,207.23,206.73,207.16,4500.0,189.367,189.614,189.1566,189.55,4500.0
2019-09-10 11:50:00,207.23,207.28,206.98,206.99,6472.0,189.614,189.6598,189.3853,189.3945,6472.0
2019-09-10 11:55:00,206.93,207.17,206.84,207.17,5646.0,189.3396,189.5592,189.2572,189.5592,5646.0
2019-09-10 12:00:00,207.33,207.33,206.5,206.81,3550.0,189.7055,189.7055,188.9461,189.2298,3550.0
2019-09-10 12:05:00,206.81,207.01,206.63,206.89,2292.0,189.2298,189.4128,189.0651,189.303,2292.0
2019-09-10 12:10:00,206.86,206.91,206.66,206.79,2471.0,189.2755,189.3213,189.0925,189.2115,2471.0
2019-09-10 12:15:00,206.8,206.9,206.7,206.76,2583.0,189.2206,189.3121,189.1291,189.184,2583.0
2019-09-10 12:20:00,206.67,206.99,206.67,206.99,3842.0,189.1017,189.3945,189.1017,189.3945,3842.0
2019-09-10 12:25:00,206.97,206.97,206.67,206.7,5255.0,189.3762,189.3762,189.1017,189.1291,5255.0
2019-09-10 12:30:00,206.66,207.26,206.66,207.13,3880.0,189.0925,189.6415,189.0925,189.5226,3880.0
2019-09-10 12:35:00,207.2,207.29,207.2,207.25,4492.0,189.5866,189.6689,189.5866,189.6323,4492.0
2019-09-10 12:40:00,207.28,207.28,206.99,207.17,5575.0,189.6598,189.6598,189.3945,189.5592,5575.0
2019-09-10 12:45:00,207.16,207.18,206.87,207.18,6710.0,189.55,189.5683,189.2847,189.5683,6710.0
2019-09-10 12:50:00,207.08,207.47,207.05,207.47,2946.0,189.4768,189.8336,189.4494,189.8336,2946.0
2019-09-10 12:55:00,207.44,207.5,207.18,207.29,4220.0,189.8062,189.8611,189.5683,189.6689,4220.0
2019-09-10 13:00:00,207.35,207.59,207.29,207.37,2825.0,189.7238,189.9434,189.6689,189.7421,2825.0
2019-09-10 13:05:00,207.41,207.43,207.27,207.36,3306.0,189.7787,189.797,189.6506,189.733,3306.0
2019-09-10 13:10:00,207.32,207.38,207.06,207.2,7933.0,189.6964,189.7513,189.4585,189.5866,7933.0
2019-09-10 13:15:00,207.2,207.32,206.78,207.11,8273.0,189.5866,189.6964,189.2023,189.5043,8273.0
2019-09-10 13:20:00,207.18,207.58,207.18,207.52,10799.0,189.5683,189.9343,189.5683,189.8794,10799.0
2019-09-10 13:25:00,207.49,207.98,207.48,207.92,7926.0,189.8519,190.3003,189.8428,190.2454,7926.0
2019-09-10 13:30:00,207.97,208.51,207.89,208.5,24696.0,190.2911,190.7852,190.2179,190.7761,24696.0
2019-09-10 13:35:00,208.47,208.7,208.45,208.61,4237.0,190.7486,190.9591,190.7303,190.8767,4237.0
2019-09-10 13:40:00,208.62,208.64,208.26,208.34,6761.0,190.8859,190.9042,190.5565,190.6297,6761.0
2019-09-10 13:45:00,208.4,208.4,208.15,208.21,6038.0,190.6846,190.6846,190.4558,190.5107,6038.0
2019-09-10 13:50:00,208.18,208.34,207.98,208.01,8320.0,190.4833,190.6297,190.3003,190.3277,8320.0
2019-09-10 13:55:00,207.97,207.98,207.71,207.76,3921.0,190.2911,190.3003,190.0532,190.099,3921.0
2019-09-10 14:00:00,207.69,207.77,207.46,207.53,6424.0,190.0349,190.1081,189.8245,189.8885,6424.0
2019-09-10 14:05:00,207.62,207.64,207.41,207.44,3614.0,189.9709,189.9892,189.7787,189.8062,3614.0
2019-09-10 14:10:00,207.44,207.48,207.24,207.26,3275.0,189.8062,189.8428,189.6232,189.6415,3275.0
2019-09-10 14:15:00,207.23,207.23,206.99,207.06,4800.0,189.614,189.614,189.3945,189.4585,4800.0
2019-09-10 14:20:00,207.08,207.41,206.82,207.28,3407.0,189.4768,189.7787,189.2389,189.6598,3407.0
2019-09-10 14:25:00,207.23,207.35,206.96,207.01,11408.0,189.614,189.7238,189.367,189.4128,11408.0
2019-09-10 14:30:00,206.86,207.11,206.86,207.11,2840.0,189.2755,189.5043,189.2755,189.5043,2840.0
2019-09-10 14:35:00,207.0,207.06,206.88,207.06,2421.0,189.4036,189.4585,189.2938,189.4585,2421.0
2019-09-10 14:40:00,206.83,206.91,206.64,206.78,2500.0,189.2481,189.3213,189.0742,189.2023,2500.0
2019-09-10 14:45:00,206.69,206.81,206.67,206.68,1725.0,189.12,189.2298,189.1017,189.1108,1725.0
2019-09-10 14:50:00,206.74,206.99,206.74,206.99,2824.0,189.1657,189.3945,189.1657,189.3945,2824.0
2019-09-10 14:55:00,206.87,207.05,206.84,206.97,13166.0,189.2847,189.4494,189.2572,189.3762,13166.0
2019-09-10 15:00:00,206.9,207.05,206.86,206.92,6485.0,189.3121,189.4494,189.2755,189.3304,6485.0
2019-09-10 15:05:00,206.92,207.01,206.91,206.96,2100.0,189.3304,189.4128,189.3213,189.367,2100.0
2019-09-10 15:10:00,206.93,206.97,206.89,206.93,1950.0,189.3396,189.3762,189.303,189.3396,1950.0
2019-09-10 15:15:00,206.9,207.13,206.9,207.12,4723.0,189.3121,189.5226,189.3121,189.5134,4723.0
2019-09-10 15:20:00,207.11,207.11,206.91,206.94,4627.0,189.5043,189.5043,189.3213,189.3487,4627.0
2019-09-10 15:25:00,206.94,207.03,206.91,206.97,2652.0,189.3487,189.4311,189.3213,189.3762,2652.0
2019-09-10 15:30:00,207.04,207.25,206.98,207.23,7112.0,189.4402,189.6323,189.3853,189.614,7112.0
2019-09-10 15:35:00,207.21,207.22,206.81,207.14,20810.0,189.5958,189.6049,189.2298,189.5317,20810.0
2019-09-10 15:40:00,207.15,207.37,207.12,207.35,9909.0,189.5409,189.7421,189.5134,189.7238,9909.0
2019-09-10 15:45:00,207.39,207.62,207.33,207.49,13746.0,189.7604,189.9709,189.7055,189.8519,13746.0
2019-09-10 15:50:00,207.54,207.94,207.48,207.77,22521.0,189.8977,190.2637,189.8428,190.1081,22521.0
2019-09-10 15:55:00,207.82,208.19,207.78,208.19,54966.0,190.1539,190.4924,190.1173,190.4924,54966.0
2019-09-11 09:30:00,208.18,208.5,208.04,208.1,19863.0,190.4833,190.7761,190.3552,190.4101,19863.0
2019-09-11 09:35:00,207.88,208.29,207.64,208.28,2711.0,190.2088,190.5839,189.9892,190.5748,2711.0
2019-09-11 09:40:00,208.05,208.12,207.6,208.0,2721.0,190.3643,190.4284,189.9526,190.3186,2721.0
2019-09-11 09:45:00,208.0,208.58,208.0,208.58,3767.0,190.3186,190.8493,190.3186,190.8493,3767.0
2019-09-11 09:50:00,208.59,208.6,208.15,208.23,4237.0,190.8584,190.8676,190.4558,190.529,4237.0
2019-09-11 09:55:00,208.14,208.14,207.85,207.85,2201.0,190.4467,190.4467,190.1813,190.1813,2201.0
2019-09-11 10:00:00,207.86,208.88,207.86,208.56,7033.0,190.1905,191.1238,190.1905,190.831,7033.0
2019-09-11 10:05:00,208.49,208.5,208.3,208.41,3281.0,190.7669,190.7761,190.5931,190.6937,3281.0
2019-09-11 10:10:00,208.42,208.57,208.11,208.12,6718.0,190.7029,190.8401,190.4192,190.4284,6718.0
2019-09-11 10:15:00,208.03,208.12,207.73,207.73,1960.0,190.346,190.4284,190.0715,190.0715,1960.0
2019-09-11 10:20:00,207.45,207.87,207.44,207.66,1929.0,189.8153,190.1996,189.8062,190.0075,1929.0
2019-09-11 10:25:00,207.58,207.75,207.24,207.75,2318.0,189.9343,190.0898,189.6232,190.0898,2318.0
2019-09-11 10:30:00,207.74,208.31,207.74,208.06,4812.0,190.0807,190.6022,190.0807,190.3735,4812.0
2019-09-11 10:35:00,208.07,208.08,207.69,207.78,3086.0,190.3826,190.3918,190.0349,190.1173,3086.0
2019-09-11 10:40:00,207.81,208.0,207.68,207.89,3140.0,190.1447,190.3186,190.0258,190.2179,3140.0
2019-09-11 10:45:00,207.88,207.93,207.61,207.63,1827.0,190.2088,190.2545,189.9617,189.98,1827.0
2019-09-11 10:50:00,207.57,207.81,207.57,207.64,8813.0,189.9251,190.1447,189.9251,189.9892,8813.0
2019-09-11 10:55:00,207.67,207.87,207.62,207.73,3363.0,190.0166,190.1996,189.9709,190.0715,3363.0
2019-09-11 11:00:00,207.74,207.78,207.25,207.26,4759.0,190.0807,190.1173,189.6323,189.6415,4759.0
2019-09-11 11:05:00,207.3,207.4,207.06,207.14,4336.0,189.6781,189.7696,189.4585,189.5317,4336.0
2019-09-11 11:10:00,207.06,207.27,206.79,206.91,15835.0,189.4585,189.6506,189.2115,189.3213,15835.0
2019-09-11 11:15:00,206.95,207.3,206.71,206.71,13735.0,189.3579,189.6781,189.1383,189.1383,13735.0
2019-09-11 11:20:00,206.76,206.94,206.73,206.9,4605.0,189.184,189.3487,189.1566,189.3121,4605.0
2019-09-11 11:25:00,206.9,207.06,206.89,207.03,7100.0,189.3121,189.4585,189.303,189.4311,7100.0
2019-09-11 11:30:00,207.03,207.5,206.98,207.38,4290.0,189.4311,189.8611,189.3853,189.7513,4290.0
2019-09-11 11:35:00,207.43,207.5,207.04,207.04,8624.0,189.797,189.8611,189.4402,189.4402,8624.0
2019-09-11 11:40:00,206.94,207.08,206.86,206.86,4056.0,189.3487,189.4768,189.2755,189.2755,4056.0
2019-09-11 11:45:00,206.8,206.91,206.79,206.86,5913.0,189.2206,189.3213,189.2115,189.2755,5913.0
2019-09-11 11:50:00,206.88,206.89,206.68,206.87,5281.0,189.2938,189.303,189.1108,189.2847,5281.0
2019-09-11 11:55:00,206.87,207.08,206.84,207.08,2300.0,189.2847,189.4768,189.2572,189.4768,2300.0
2019-09-11 12:00:00,207.13,207.38,207.12,207.36,2845.0,189.5226,189.7513,189.5134,189.733,2845.0
2019-09-11 12:05:00,207.45,207.92,207.43,207.8,4626.0,189.8153,190.2454,189.797,190.1356,4626.0
2019-09-11 12:10:00,207.69,207.72,207.44,207.72,4243.0,190.0349,190.0624,189.8062,190.0624,4243.0
2019-09-11 12:15:00,207.88,207.88,207.41,207.53,6804.0,190.2088,190.2088,189.7787,189.8885,6804.0
2019-09-11 12:20:00,207.5,207.68,207.43,207.68,2576.0,189.8611,190.0258,189.797,190.0258,2576.0
2019-09-11 12:25:00,207.77,207.77,207.11,207.19,7884.0,190.1081,190.1081,189.5043,189.5775,7884.0
2019-09-11 12:30:00,207.11,207.23,207.08,207.1,2499.0,189.5043,189.614,189.4768,189.4951,2499.0
2019-09-11 12:35:00,207.06,207.06,206.62,206.69,8991.0,189.4585,189.4585,189.0559,189.12,8991.0
2019-09-11 12:40:00,206.82,206.88,206.66,206.7,2847.0,189.2389,189.2938,189.0925,189.1291,2847.0
2019-09-11 12:45:00,206.71,206.86,206.64,206.68,2862.0,189.1383,189.2755,189.0742,189.1108,2862.0
2019-09-11 12:50:00,206.71,206.75,206.59,206.71,4008.0,189.1383,189.1749,189.0285,189.1383,4008.0
2019-09-11 12:55:00,206.76,207.0,206.76,206.83,5431.0,189.184,189.4036,189.184,189.2481,5431.0
2019-09-11 13:00:00,206.78,206.87,206.59,206.61,8900.0,189.2023,189.2847,189.0285,189.0468,8900.0
2019-09-11 13:05:00,206.68,207.03,206.5,207.03,1917.0,189.1108,189.4311,188.9461,189.4311,1917.0
2019-09-11 13:10:00,207.0,207.08,206.73,206.73,4438.0,189.4036,189.4768,189.1566,189.1566,4438.0
2019-09-11 13:15:00,206.8,206.81,206.55,206.55,3831.0,189.2206,189.2298,188.9919,188.9919,3831.0
2019-09-11 13:20:00,206.6,206.6,206.34,206.34,1857.0,189.0376,189.0376,188.7997,188.7997,1857.0
2019-09-11 13:25:00,206.22,206.3,205.32,206.12,30193.0,188.6899,188.7631,187.8664,188.5984,30193.0
2019-09-11 13:30:00,206.12,206.72,206.12,206.6,8626.0,188.5984,189.1474,188.5984,189.0376,8626.0
2019-09-11 13:35:00,206.61,206.72,206.13,206.17,24038.0,189.0468,189.1474,188.6076,188.6442,24038.0
2019-09-11 13:40:00,206.32,206.4,206.09,206.16,12170.0,188.7814,188.8546,188.571,188.635,12170.0
2019-09-11 13:45:00,206.13,206.16,205.96,206.15,3640.0,188.6076,188.635,188.452,188.6259,3640.0
2019-09-11 13:50:00,206.15,206.21,205.75,205.82,3852.0,188.6259,188.6808,188.2599,188.3239,3852.0
2019-09-11 13:55:00,205.96,206.04,205.86,206.0,2657.0,188.452,188.5252,188.3605,188.4886,2657.0
2019-09-11 14:00:00,205.99,206.15,205.92,205.92,4008.0,188.4795,188.6259,188.4154,188.4154,4008.0
2019-09-11 14:05:00,205.92,206.08,205.86,206.02,2234.0,188.4154,188.5618,188.3605,188.5069,2234.0
2019-09-11 14:10:00,206.07,206.07,205.91,205.91,2172.0,188.5527,188.5527,188.4063,188.4063,2172.0
2019-09-11 14:15:00,205.95,205.99,205.8,205.87,2603.0,188.4429,188.4795,188.3056,188.3697,2603.0
2019-09-11 14:20:00,205.82,206.01,205.71,206.0,5144.0,188.3239,188.4978,188.2233,188.4886,5144.0
2019-09-11 14:25:00,206.07,206.26,206.0,206.0,6064.0,188.5527,188.7265,188.4886,188.4886,6064.0
2019-09-11 14:30:00,205.94,206.09,205.93,206.07,4411.0,188.4337,188.571,188.4246,188.5527,4411.0
2019-09-11 14:35:00,206.07,206.15,206.0,206.02,9086.0,188.5527,188.6259,188.4886,188.5069,9086.0
2019-09-11 14:40:00,206.04,206.15,205.98,206.02,11787.0,188.5252,188.6259,188.4703,188.5069,11787.0
2019-09-11 14:45:00,206.05,206.36,205.95,206.34,12314.0,188.5344,188.818,188.4429,188.7997,12314.0
2019-09-11 14:50:00,206.42,206.42,206.13,206.38,4027.0,188.8729,188.8729,188.6076,188.8363,4027.0
2019-09-11 14:55:00,206.46,206.5,206.3,206.4,7967.0,188.9095,188.9461,188.7631,188.8546,7967.0
2019-09-11 15:00:00,206.38,206.61,206.31,206.61,3224.0,188.8363,189.0468,188.7723,189.0468,3224.0
2019-09-11 15:05:00,206.66,206.73,206.58,206.6,4851.0,189.0925,189.1566,189.0193,189.0376,4851.0
2019-09-11 15:10:00,206.63,207.07,206.63,207.07,4811.0,189.0651,189.4677,189.0651,189.4677,4811.0
2019-09-11 15:15:00,207.02,207.03,206.72,206.78,6657.0,189.4219,189.4311,189.1474,189.2023,6657.0
2019-09-11 15:20:00,206.81,206.96,206.8,206.93,7146.0,189.2298,189.367,189.2206,189.3396,7146.0
2019-09-11 15:25:00,206.95,206.99,206.65,206.69,8935.0,189.3579,189.3945,189.0834,189.12,8935.0
2019-09-11 15:30:00,206.76,206.82,206.42,206.49,12489.0,189.184,189.2389,188.8729,188.937,12489.0
2019-09-11 15:35:00,206.56,206.66,206.47,206.66,8708.0,189.001,189.0925,188.9187,189.0925,8708.0
2019-09-11 15:40:00,206.62,206.68,206.44,206.48,9898.0,189.0559,189.1108,188.8912,188.9278,9898.0
2019-09-11 15:45:00,206.5,206.6,206.42,206.5,16741.0,188.9461,189.0376,188.8729,188.9461,16741.0
2019-09-11 15:50:00,206.5,206.63,206.47,206.54,24426.0,188.9461,189.0651,188.9187,188.9827,24426.0
2019-09-11 15:55:00,206.54,206.7,206.03,206.64,64692.0,188.9827,189.1291,188.5161,189.0742,64692.0
2019-09-12 09:30:00,206.0,207.06,205.37,206.47,16284.0,188.4886,189.4585,187.9122,188.9187,16284.0
2019-09-12 09:35:00,206.58,206.69,205.99,206.43,7955.0,189.0193,189.12,188.4795,188.8821,7955.0
2019-09-12 09:40:00,206.18,206.41,205.61,205.61,1900.0,188.6533,188.8638,188.1318,188.1318,1900.0
2019-09-12 09:45:00,205.73,205.73,204.52,204.68,10321.0,188.2416,188.2416,187.1344,187.2808,10321.0
2019-09-12 09:50:00,204.6,204.68,204.17,204.44,6041.0,187.2076,187.2808,186.8142,187.0612,6041.0
2019-09-12 09:55:00,204.38,204.65,204.31,204.53,6041.0,187.0063,187.2534,186.9423,187.1436,6041.0
2019-09-12 10:00:00,204.42,204.43,203.97,204.35,11566.0,187.0429,187.0521,186.6312,186.9789,11566.0
2019-09-12 10:05:00,204.1,204.14,203.62,203.62,6102.0,186.7501,186.7867,186.3109,186.3109,6102.0
2019-09-12 10:10:00,203.83,204.67,203.77,203.8,8692.0,186.5031,187.2717,186.4482,186.4756,8692.0
2019-09-12 10:15:00,203.83,203.98,203.43,203.53,5590.0,186.5031,186.6403,186.1371,186.2286,5590.0
2019-09-12 10:20:00,203.6,203.93,203.59,203.92,5775.0,186.2926,186.5946,186.2835,186.5854,5775.0
2019-09-12 10:25:00,204.0,204.41,203.83,204.1,10763.0,186.6586,187.0338,186.5031,186.7501,10763.0
2019-09-12 10:30:00,204.2,204.44,204.0,204.0,6517.0,186.8416,187.0612,186.6586,186.6586,6517.0
2019-09-12 10:35:00,203.9,204.27,203.79,204.12,4863.0,186.5671,186.9057,186.4665,186.7684,4863.0
2019-09-12 10:40:00,204.07,204.14,203.76,203.88,13902.0,186.7227,186.7867,186.439,186.5488,13902.0
2019-09-12 10:45:00,203.95,204.59,203.95,204.54,7213.0,186.6129,187.1985,186.6129,187.1527,7213.0
2019-09-12 10:50:00,204.48,204.48,203.91,204.3,5722.0,187.0978,187.0978,186.5763,186.9331,5722.0
2019-09-12 10:55:00,204.28,204.39,204.18,204.24,8520.0,186.9148,187.0155,186.8233,186.8782,8520.0
2019-09-12 11:00:00,204.2,204.51,204.11,204.31,6801.0,186.8416,187.1253,186.7593,186.9423,6801.0
2019-09-12 11:05:00,204.3,204.3,204.07,204.15,4789.0,186.9331,186.9331,186.7227,186.7959,4789.0
2019-09-12 11:10:00,204.2,204.53,204.18,204.48,3935.0,186.8416,187.1436,186.8233,187.0978,3935.0
2019-09-12 11:15:00,204.51,204.63,204.39,204.59,5745.0,187.1253,187.2351,187.0155,187.1985,5745.0
2019-09-12 11:20:00,204.54,204.54,204.23,204.24,7904.0,187.1527,187.1527,186.8691,186.8782,7904.0
2019-09-12 11:25:00,204.27,204.4,204.09,204.09,8826.0,186.9057,187.0246,186.741,186.741,8826.0
2019-09-12 11:30:00,204.08,204.19,203.94,203.94,18001.0,186.7318,186.8325,186.6037,186.6037,18001.0
2019-09-12 11:35:00,203.94,203.98,203.49,203.49,23140.0,186.6037,186.6403,186.192,186.192,23140.0
2019-09-12 11:40:00,203.48,203.81,203.42,203.52,10029.0,186.1828,186.4848,186.1279,186.2194,10029.0
2019-09-12 11:45:00,203.49,203.53,203.22,203.42,14576.0,186.192,186.2286,185.9449,186.1279,14576.0
2019-09-12 11:50:00,203.47,203.48,203.11,203.2,15584.0,186.1737,186.1828,185.8443,185.9266,15584.0
2019-09-12 11:55:00,203.18,203.2,202.99,203.18,4991.0,185.9083,185.9266,185.7345,185.9083,4991.0
2019-09-12 12:00:00,203.17,203.21,202.71,202.76,6426.0,185.8992,185.9358,185.4783,185.524,6426.0
2019-09-12 12:05:00,202.81,202.81,202.42,202.48,10561.0,185.5698,185.5698,185.2129,185.2678,10561.0
2019-09-12 12:10:00,202.4,202.52,202.34,202.5,9033.0,185.1946,185.3044,185.1397,185.2861,9033.0
2019-09-12 12:15:00,202.52,203.14,202.48,203.09,7290.0,185.3044,185.8717,185.2678,185.826,7290.0
2019-09-12 12:20:00,203.1,203.11,202.8,202.9,7523.0,185.8351,185.8443,185.5606,185.6521,7523.0
2019-09-12 12:25:00,202.8,203.03,202.7,203.03,2264.0,185.5606,185.7711,185.4691,185.7711,2264.0
2019-09-12 12:30:00,203.17,203.41,202.99,203.41,6287.0,185.8992,186.1188,185.7345,186.1188,6287.0
2019-09-12 12:35:00,203.36,203.68,203.32,203.32,3619.0,186.073,186.3658,186.0364,186.0364,3619.0
2019-09-12 12:40:00,203.44,203.65,203.35,203.58,3098.0,186.1462,186.3384,186.0639,186.2743,3098.0
2019-09-12 12:45:00,203.58,203.67,203.54,203.63,3220.0,186.2743,186.3567,186.2377,186.3201,3220.0
2019-09-12 12:50:00,203.66,203.96,203.56,203.66,6783.0,186.3475,186.622,186.256,186.3475,6783.0
2019-09-12 12:55:00,203.64,203.8,203.42,203.5,29789.0,186.3292,186.4756,186.1279,186.2011,29789.0
2019-09-12 13:00:00,203.51,203.6,203.39,203.59,4487.0,186.2103,186.2926,186.1005,186.2835,4487.0
2019-09-12 13:05:00,203.6,203.75,203.57,203.7,4653.0,186.2926,186.4299,186.2652,186.3841,4653.0
2019-09-12 13:10:00,203.75,203.91,203.73,203.85,6355.0,186.4299,186.5763,186.4116,186.5214,6355.0
2019-09-12 13:15:00,203.88,204.01,203.77,203.97,3745.0,186.5488,186.6678,186.4482,186.6312,3745.0
2019-09-12 13:20:00,203.94,204.18,203.93,204.18,5354.0,186.6037,186.8233,186.5946,186.8233,5354.0
2019-09-12 13:25:00,204.27,204.37,204.26,204.35,2252.0,186.9057,186.9972,186.8965,186.9789,2252.0
2019-09-12 13:30:00,204.34,204.61,204.34,204.48,6828.0,186.9697,187.2168,186.9697,187.0978,6828.0
2019-09-12 13:35:00,204.49,204.75,204.48,204.75,2821.0,187.107,187.3449,187.0978,187.3449,2821.0
2019-09-12 13:40:00,204.74,204.94,204.63,204.64,8319.0,187.3357,187.5187,187.2351,187.2442,8319.0
2019-09-12 13:45:00,204.79,204.79,204.37,204.41,9090.0,187.3815,187.3815,186.9972,187.0338,9090.0
2019-09-12 13:50:00,204.43,204.55,204.39,204.55,2300.0,187.0521,187.1619,187.0155,187.1619,2300.0
2019-09-12 13:55:00,204.59,204.7,204.55,204.63,3100.0,187.1985,187.2991,187.1619,187.2351,3100.0
2019-09-12 14:00:00,204.65,204.67,204.29,204.29,4866.0,187.2534,187.2717,186.924,186.924,4866.0
2019-09-12 14:05:00,204.34,204.34,204.22,204.29,1451.0,186.9697,186.9697,186.8599,186.924,1451.0
2019-09-12 14:10:00,204.28,204.38,204.22,204.28,3798.0,186.9148,187.0063,186.8599,186.9148,3798.0
2019-09-12 14:15:00,204.18,204.34,203.96,204.25,4060.0,186.8233,186.9697,186.622,186.8874,4060.0
2019-09-12 14:20:00,204.28,204.3,203.95,204.01,4589.0,186.9148,186.9331,186.6129,186.6678,4589.0
2019-09-12 14:25:00,203.97,204.22,203.97,204.19,3232.0,186.6312,186.8599,186.6312,186.8325,3232.0
2019-09-12 14:30:00,204.18,204.33,204.16,204.18,5391.0,186.8233,186.9606,186.805,186.8233,5391.0
2019-09-12 14:35:00,204.17,204.33,204.05,204.27,6844.0,186.8142,186.9606,186.7044,186.9057,6844.0
2019-09-12 14:40:00,204.31,204.54,204.26,204.29,2984.0,186.9423,187.1527,186.8965,186.924,2984.0
2019-09-12 14:45:00,204.2,204.33,204.18,204.29,7469.0,186.8416,186.9606,186.8233,186.924,7469.0
2019-09-12 14:50:00,204.33,204.53,204.33,204.52,2700.0,186.9606,187.1436,186.9606,187.1344,2700.0
2019-09-12 14:55:00,204.51,204.57,204.43,204.43,3231.0,187.1253,187.1802,187.0521,187.0521,3231.0
2019-09-12 15:00:00,204.44,204.5,204.04,204.05,10674.0,187.0612,187.1161,186.6952,186.7044,10674.0
2019-09-12 15:05:00,204.01,204.11,204.01,204.11,6420.0,186.6678,186.7593,186.6678,186.7593,6420.0
2019-09-12 15:10:00,204.11,204.34,204.11,204.27,17297.0,186.7593,186.9697,186.7593,186.9057,17297.0
2019-09-12 15:15:00,204.29,204.29,204.04,204.09,7277.0,186.924,186.924,186.6952,186.741,7277.0
2019-09-12 15:20:00,204.05,204.16,203.93,204.05,15790.0,186.7044,186.805,186.5946,186.7044,15790.0
2019-09-12 15:25:00,204.01,204.09,203.84,203.91,8721.0,186.6678,186.741,186.5122,186.5763,8721.0
2019-09-12 15:30:00,203.92,204.1,203.84,203.97,10995.0,186.5854,186.7501,186.5122,186.6312,10995.0
2019-09-12 15:35:00,203.97,204.64,203.97,204.4,35526.0,186.6312,187.2442,186.6312,187.0246,35526.0
2019-09-12 15:40:00,204.4,204.43,204.03,204.17,20635.0,187.0246,187.0521,186.6861,186.8142,20635.0
2019-09-12 15:45:00,204.15,204.16,203.95,203.96,23759.0,186.7959,186.805,186.6129,186.622,23759.0
2019-09-12 15:50:00,203.99,204.11,203.97,204.0,23824.0,186.6495,186.7593,186.6312,186.6586,23824.0
2019-09-12 15:55:00,203.95,204.17,203.85,203.99,56104.0,186.6129,186.8142,186.5214,186.6495,56104.0
2019-09-13 09:30:00,204.84,204.84,203.54,204.5,14287.0,187.4272,187.4272,186.2377,187.1161,14287.0
2019-09-13 09:35:00,204.63,204.63,204.08,204.19,3931.0,187.2351,187.2351,186.7318,186.8325,3931.0
2019-09-13 09:40:00,204.03,204.81,203.98,204.8,4639.0,186.6861,187.3998,186.6403,187.3906,4639.0
2019-09-13 09:45:00,204.8,204.91,204.48,204.78,12253.0,187.3906,187.4913,187.0978,187.3723,12253.0
2019-09-13 09:50:00,204.8,205.23,204.53,205.23,11518.0,187.3906,187.7841,187.1436,187.7841,11518.0
2019-09-13 09:55:00,205.17,205.57,205.03,205.56,5776.0,187.7292,188.0952,187.6011,188.086,5776.0
2019-09-13 10:00:00,205.76,205.8,205.34,205.43,4691.0,188.269,188.3056,187.8847,187.9671,4691.0
2019-09-13 10:05:00,205.65,205.88,205.65,205.74,1974.0,188.1684,188.3788,188.1684,188.2507,1974.0
2019-09-13 10:10:00,205.81,205.81,205.21,205.42,4249.0,188.3148,188.3148,187.7658,187.9579,4249.0
2019-09-13 10:15:00,205.25,205.38,205.0,205.38,2300.0,187.8024,187.9213,187.5736,187.9213,2300.0
2019-09-13 10:20:00,205.44,205.55,205.36,205.53,2985.0,187.9762,188.0769,187.903,188.0586,2985.0
2019-09-13 10:25:00,205.45,205.67,204.95,204.96,3216.0,187.9854,188.1867,187.5279,187.537,3216.0
2019-09-13 10:30:00,204.91,204.99,204.55,204.64,4583.0,187.4913,187.5645,187.1619,187.2442,4583.0
2019-09-13 10:35:00,204.64,204.64,204.15,204.33,1928.0,187.2442,187.2442,186.7959,186.9606,1928.0
2019-09-13 10:40:00,204.33,204.58,204.33,204.58,2404.0,186.9606,187.1893,186.9606,187.1893,2404.0
2019-09-13 10:45:00,204.55,204.79,204.5,204.7,1769.0,187.1619,187.3815,187.1161,187.2991,1769.0
2019-09-13 10:50:00,204.77,204.88,204.65,204.83,2000.0,187.3632,187.4638,187.2534,187.4181,2000.0
2019-09-13 10:55:00,204.88,204.88,204.54,204.77,3290.0,187.4638,187.4638,187.1527,187.3632,3290.0
2019-09-13 11:00:00,204.73,204.99,204.72,204.84,3644.0,187.3266,187.5645,187.3174,187.4272,3644.0
2019-09-13 11:05:00,204.82,204.91,204.64,204.8,4698.0,187.4089,187.4913,187.2442,187.3906,4698.0
2019-09-13 11:10:00,204.8,204.96,204.79,204.84,800.0,187.3906,187.537,187.3815,187.4272,800.0
2019-09-13 11:15:00,204.91,205.0,204.9,204.9,3020.0,187.4913,187.5736,187.4821,187.4821,3020.0
2019-09-13 11:20:00,204.93,204.93,204.88,204.9,500.0,187.5096,187.5096,187.4638,187.4821,500.0
2019-09-13 11:25:00,204.95,204.95,204.43,204.69,2400.0,187.5279,187.5279,187.0521,187.29,2400.0
2019-09-13 11:30:00,204.69,204.88,204.65,204.88,2989.0,187.29,187.4638,187.2534,187.4638,2989.0
2019-09-13 11:35:00,204.81,204.95,204.64,204.69,1630.0,187.3998,187.5279,187.2442,187.29,1630.0
2019-09-13 11:40:00,204.63,204.63,204.38,204.38,2824.0,187.2351,187.2351,187.0063,187.0063,2824.0
2019-09-13 11:45:00,204.41,204.63,204.4,204.55,2205.0,187.0338,187.2351,187.0246,187.1619,2205.0
2019-09-13 11:50:00,204.6,204.66,204.38,204.38,2633.0,187.2076,187.2625,187.0063,187.0063,2633.0
2019-09-13 11:55:00,204.38,204.55,204.34,204.41,2567.0,187.0063,187.1619,186.9697,187.0338,2567.0
2019-09-13 12:00:00,204.35,204.55,204.27,204.5,3250.0,186.9789,187.1619,186.9057,187.1161,3250.0
2019-09-13 12:05:00,204.56,204.58,204.44,204.44,3021.0,187.171,187.1893,187.0612,187.0612,3021.0
2019-09-13 12:10:00,204.45,204.54,204.41,204.46,2778.0,187.0704,187.1527,187.0338,187.0795,2778.0
2019-09-13 12:15:00,204.46,204.7,204.46,204.67,2924.0,187.0795,187.2991,187.0795,187.2717,2924.0
2019-09-13 12:20:00,204.65,204.66,204.46,204.46,700.0,187.2534,187.2625,187.0795,187.0795,700.0
2019-09-13 12:25:00,204.52,204.53,204.22,204.27,2130.0,187.1344,187.1436,186.8599,186.9057,2130.0
2019-09-13 12:30:00,204.2,204.24,204.14,204.15,1200.0,186.8416,186.8782,186.7867,186.7959,1200.0
2019-09-13 12:35:00,204.19,204.31,204.12,204.22,1181.0,186.8325,186.9423,186.7684,186.8599,1181.0
2019-09-13 12:40:00,204.28,204.28,204.16,204.22,2049.0,186.9148,186.9148,186.805,186.8599,2049.0
2019-09-13 12:45:00,204.2,204.24,204.12,204.21,3308.0,186.8416,186.8782,186.7684,186.8508,3308.0
2019-09-13 12:50:00,204.25,204.47,204.22,204.33,2460.0,186.8874,187.0887,186.8599,186.9606,2460.0
2019-09-13 12:55:00,204.38,204.38,204.26,204.26,1900.0,187.0063,187.0063,186.8965,186.8965,1900.0
2019-09-13 13:00:00,204.24,204.24,204.16,204.2,2700.0,186.8782,186.8782,186.805,186.8416,2700.0
2019-09-13 13:05:00,204.16,204.3,204.16,204.23,2403.0,186.805,186.9331,186.805,186.8691,2403.0
2019-09-13 13:10:00,204.28,204.41,204.26,204.35,3212.0,186.9148,187.0338,186.8965,186.9789,3212.0
2019-09-13 13:15:00,204.36,204.71,204.34,204.67,2895.0,186.988,187.3083,186.9697,187.2717,2895.0
2019-09-13 13:20:00,204.67,204.67,204.49,204.54,3054.0,187.2717,187.2717,187.107,187.1527,3054.0
2019-09-13 13:25:00,204.51,204.52,204.4,204.46,1204.0,187.1253,187.1344,187.0246,187.0795,1204.0
2019-09-13 13:30:00,204.44,204.46,204.24,204.34,2600.0,187.0612,187.0795,186.8782,186.9697,2600.0
2019-09-13 13:35:00,204.41,204.45,204.24,204.31,1300.0,187.0338,187.0704,186.8782,186.9423,1300.0
2019-09-13 13:40:00,204.33,204.54,204.33,204.47,4113.0,186.9606,187.1527,186.9606,187.0887,4113.0
2019-09-13 13:45:00,204.5,204.62,204.48,204.48,1977.0,187.1161,187.2259,187.0978,187.0978,1977.0
2019-09-13 13:50:00,204.61,204.82,204.6,204.82,2000.0,187.2168,187.4089,187.2076,187.4089,2000.0
2019-09-13 13:55:00,204.65,204.67,204.56,204.58,2024.0,187.2534,187.2717,187.171,187.1893,2024.0
2019-09-13 14:00:00,204.62,204.91,204.61,204.86,2750.0,187.2259,187.4913,187.2168,187.4455,2750.0
2019-09-13 14:05:00,204.85,204.97,204.84,204.84,2076.0,187.4364,187.5462,187.4272,187.4272,2076.0
2019-09-13 14:10:00,204.83,204.84,204.7,204.78,1905.0,187.4181,187.4272,187.2991,187.3723,1905.0
2019-09-13 14:15:00,204.76,204.76,204.67,204.73,2754.0,187.354,187.354,187.2717,187.3266,2754.0
2019-09-13 14:20:00,204.75,204.94,204.72,204.9,3440.0,187.3449,187.5187,187.3174,187.4821,3440.0
2019-09-13 14:25:00,204.89,204.91,204.8,204.8,1951.0,187.473,187.4913,187.3906,187.3906,1951.0
2019-09-13 14:30:00,204.81,204.86,204.77,204.79,2300.0,187.3998,187.4455,187.3632,187.3815,2300.0
2019-09-13 14:35:00,204.84,204.85,204.67,204.67,4055.0,187.4272,187.4364,187.2717,187.2717,4055.0
2019-09-13 14:40:00,204.6,204.65,204.46,204.47,2364.0,187.2076,187.2534,187.0795,187.0887,2364.0
2019-09-13 14:45:00,204.48,204.52,204.34,204.34,3642.0,187.0978,187.1344,186.9697,186.9697,3642.0
2019-09-13 14:50:00,204.34,204.37,204.19,204.25,5009.0,186.9697,186.9972,186.8325,186.8874,5009.0
2019-09-13 14:55:00,204.25,204.43,204.23,204.39,4305.0,186.8874,187.0521,186.8691,187.0155,4305.0
2019-09-13 15:00:00,204.42,204.42,204.26,204.27,3453.0,187.0429,187.0429,186.8965,186.9057,3453.0
2019-09-13 15:05:00,204.23,204.23,204.01,204.06,2335.0,186.8691,186.8691,186.6678,186.7135,2335.0
2019-09-13 15:10:00,204.1,204.15,204.04,204.07,4678.0,186.7501,186.7959,186.6952,186.7227,4678.0
2019-09-13 15:15:00,204.05,204.11,203.96,203.98,6219.0,186.7044,186.7593,186.622,186.6403,6219.0
2019-09-13 15:20:00,203.95,204.02,203.8,203.81,3317.0,186.6129,186.6769,186.4756,186.4848,3317.0
2019-09-13 15:25:00,203.82,204.14,203.82,204.12,6023.0,186.4939,186.7867,186.4939,186.7684,6023.0
2019-09-13 15:30:00,204.12,204.25,204.07,204.16,7331.0,186.7684,186.8874,186.7227,186.805,7331.0
2019-09-13 15:35:00,204.15,204.46,204.15,204.29,6722.0,186.7959,187.0795,186.7959,186.924,6722.0
2019-09-13 15:40:00,204.28,204.36,204.27,204.28,6419.0,186.9148,186.988,186.9057,186.9148,6419.0
2019-09-13 15:45:00,204.31,204.39,204.14,204.25,8285.0,186.9423,187.0155,186.7867,186.8874,8285.0
2019-09-13 15:50:00,204.29,204.46,204.18,204.18,13616.0,186.924,187.0795,186.8233,186.8233,13616.0
2019-09-13 15:55:00,204.25,204.37,203.97,204.02,26729.0,186.8874,186.9972,186.6312,186.6769,26729.0
2019-09-16 09:30:00,203.67,203.99,202.97,203.63,12262.0,186.3567,186.6495,185.7162,186.3201,12262.0
2019-09-16 09:35:00,203.67,203.67,202.83,202.83,4284.0,186.3567,186.3567,185.5881,185.5881,4284.0
2019-09-16 09:40:00,202.83,203.27,202.53,202.73,6732.0,185.5881,185.9907,185.3136,185.4966,6732.0
2019-09-16 09:45:00,202.91,203.01,202.28,202.77,11511.0,185.6613,185.7528,185.0848,185.5332,11511.0
2019-09-16 09:50:00,202.97,203.51,202.97,203.25,4730.0,185.7162,186.2103,185.7162,185.9724,4730.0
2019-09-16 09:55:00,203.28,203.68,203.21,203.59,22497.0,185.9998,186.3658,185.9358,186.2835,22497.0
2019-09-16 10:00:00,203.58,203.63,203.31,203.38,10869.0,186.2743,186.3201,186.0273,186.0913,10869.0
2019-09-16 10:05:00,203.48,203.66,203.47,203.57,4935.0,186.1828,186.3475,186.1737,186.2652,4935.0
2019-09-16 10:10:00,203.33,204.12,203.33,204.08,2672.0,186.0456,186.7684,186.0456,186.7318,2672.0
2019-09-16 10:15:00,203.98,204.13,203.97,204.1,1308.0,186.6403,186.7776,186.6312,186.7501,1308.0
2019-09-16 10:20:00,203.89,204.0,203.78,203.94,1909.0,186.558,186.6586,186.4573,186.6037,1909.0
2019-09-16 10:25:00,203.85,203.92,203.78,203.87,2395.0,186.5214,186.5854,186.4573,186.5397,2395.0
2019-09-16 10:30:00,203.95,204.0,203.8,203.9,13266.0,186.6129,186.6586,186.4756,186.5671,13266.0
2019-09-16 10:35:00,203.83,203.9,203.82,203.87,6518.0,186.5031,186.5671,186.4939,186.5397,6518.0
2019-09-16 10:40:00,203.83,203.91,203.77,203.77,3570.0,186.5031,186.5763,186.4482,186.4482,3570.0
2019-09-16 10:45:00,203.81,203.9,203.8,203.8,5366.0,186.4848,186.5671,186.4756,186.4756,5366.0
2019-09-16 10:50:00,203.9,204.65,203.9,204.49,4732.0,186.5671,187.2534,186.5671,187.107,4732.0
2019-09-16 10:55:00,204.53,204.75,204.4,204.4,17016.0,187.1436,187.3449,187.0246,187.0246,17016.0
2019-09-16 11:00:00,204.32,204.33,204.15,204.23,2782.0,186.9514,186.9606,186.7959,186.8691,2782.0
2019-09-16 11:05:00,204.36,204.36,204.0,204.03,12608.0,186.988,186.988,186.6586,186.6861,12608.0
2019-09-16 11:10:00,204.1,204.11,203.81,203.81,3100.0,186.7501,186.7593,186.4848,186.4848,3100.0
2019-09-16 11:15:00,203.89,203.9,203.74,203.79,2871.0,186.558,186.5671,186.4207,186.4665,2871.0
2019-09-16 11:20:00,203.82,203.92,203.75,203.77,4194.0,186.4939,186.5854,186.4299,186.4482,4194.0
2019-09-16 11:25:00,203.77,203.88,203.59,203.65,3404.0,186.4482,186.5488,186.2835,186.3384,3404.0
2019-09-16 11:30:00,203.68,203.73,203.58,203.59,2305.0,186.3658,186.4116,186.2743,186.2835,2305.0
2019-09-16 11:35:00,203.51,203.76,203.48,203.54,4800.0,186.2103,186.439,186.1828,186.2377,4800.0
2019-09-16 11:40:00,203.54,203.54,203.32,203.37,2600.0,186.2377,186.2377,186.0364,186.0822,2600.0
2019-09-16 11:45:00,203.39,203.4,203.01,203.01,3414.0,186.1005,186.1096,185.7528,185.7528,3414.0
2019-09-16 11:50:00,202.99,203.13,202.93,203.09,7800.0,185.7345,185.8626,185.6796,185.826,7800.0
2019-09-16 11:55:00,203.17,203.2,202.92,203.03,4238.0,185.8992,185.9266,185.6704,185.7711,4238.0
2019-09-16 12:00:00,203.08,203.49,203.08,203.25,4100.0,185.8168,186.192,185.8168,185.9724,4100.0
2019-09-16 12:05:00,203.23,203.52,203.23,203.52,2100.0,185.9541,186.2194,185.9541,186.2194,2100.0
2019-09-16 12:10:00,203.48,203.52,203.42,203.51,1108.0,186.1828,186.2194,186.1279,186.2103,1108.0
2019-09-16 12:15:00,203.43,203.43,203.33,203.4,1700.0,186.1371,186.1371,186.0456,186.1096,1700.0
2019-09-16 12:20:00,203.48,203.48,203.25,203.26,1225.0,186.1828,186.1828,185.9724,185.9815,1225.0
2019-09-16 12:25:00,203.17,203.52,203.17,203.52,1559.0,185.8992,186.2194,185.8992,186.2194,1559.0
2019-09-16 12:30:00,203.51,203.51,203.44,203.5,2670.0,186.2103,186.2103,186.1462,186.2011,2670.0
2019-09-16 12:35:00,203.5,203.64,203.4,203.6,9311.0,186.2011,186.3292,186.1096,186.2926,9311.0
2019-09-16 12:40:00,203.62,203.62,203.34,203.42,1595.0,186.3109,186.3109,186.0547,186.1279,1595.0
2019-09-16 12:45:00,203.39,203.7,203.38,203.53,5962.0,186.1005,186.3841,186.0913,186.2286,5962.0
2019-09-16 12:50:00,203.54,203.74,203.54,203.74,9214.0,186.2377,186.4207,186.2377,186.4207,9214.0
2019-09-16 12:55:00,203.69,203.75,203.66,203.69,1403.0,186.375,186.4299,186.3475,186.375,1403.0
2019-09-16 13:00:00,203.76,203.76,203.67,203.72,3312.0,186.439,186.439,186.3567,186.4024,3312.0
2019-09-16 13:05:00,203.69,203.72,203.59,203.69,6230.0,186.375,186.4024,186.2835,186.375,6230.0
2019-09-16 13:10:00,203.79,203.79,203.61,203.7,3551.0,186.4665,186.4665,186.3018,186.3841,3551.0
2019-09-16 13:15:00,203.69,203.72,203.61,203.61,1785.0,186.375,186.4024,186.3018,186.3018,1785.0
2019-09-16 13:20:00,203.65,203.74,203.61,203.71,6201.0,186.3384,186.4207,186.3018,186.3933,6201.0
2019-09-16 13:25:00,203.72,203.73,203.71,203.71,1505.0,186.4024,186.4116,186.3933,186.3933,1505.0
2019-09-16 13:30:00,203.71,203.72,203.62,203.71,800.0,186.3933,186.4024,186.3109,186.3933,800.0
2019-09-16 13:35:00,203.68,203.72,203.67,203.72,4156.0,186.3658,186.4024,186.3567,186.4024,4156.0
2019-09-16 13:40:00,203.72,203.77,203.61,203.7,6960.0,186.4024,186.4482,186.3018,186.3841,6960.0
2019-09-16 13:45:00,203.73,203.74,203.67,203.68,2508.0,186.4116,186.4207,186.3567,186.3658,2508.0
2019-09-16 13:50:00,203.73,203.74,203.67,203.69,4730.0,186.4116,186.4207,186.3567,186.375,4730.0
2019-09-16 13:55:00,203.69,203.73,203.5,203.63,6315.0,186.375,186.4116,186.2011,186.3201,6315.0
2019-09-16 14:00:00,203.63,203.73,203.55,203.55,2380.0,186.3201,186.4116,186.2469,186.2469,2380.0
2019-09-16 14:05:00,203.63,203.74,203.63,203.71,1866.0,186.3201,186.4207,186.3201,186.3933,1866.0
2019-09-16 14:10:00,203.68,203.73,203.59,203.61,4292.0,186.3658,186.4116,186.2835,186.3018,4292.0
2019-09-16 14:15:00,203.6,203.7,203.56,203.65,6329.0,186.2926,186.3841,186.256,186.3384,6329.0
2019-09-16 14:20:00,203.71,203.78,203.68,203.68,2579.0,186.3933,186.4573,186.3658,186.3658,2579.0
2019-09-16 14:25:00,203.64,203.71,203.6,203.62,3032.0,186.3292,186.3933,186.2926,186.3109,3032.0
2019-09-16 14:30:00,203.6,203.63,203.55,203.63,600.0,186.2926,186.3201,186.2469,186.3201,600.0
2019-09-16 14:35:00,203.57,203.63,203.54,203.61,1959.0,186.2652,186.3201,186.2377,186.3018,1959.0
2019-09-16 14:40:00,203.57,203.69,203.56,203.56,3380.0,186.2652,186.375,186.256,186.256,3380.0
2019-09-16 14:45:00,203.64,203.67,203.55,203.63,6821.0,186.3292,186.3567,186.2469,186.3201,6821.0
2019-09-16 14:50:00,203.67,203.69,203.6,203.61,1782.0,186.3567,186.375,186.2926,186.3018,1782.0
2019-09-16 14:55:00,203.68,203.81,203.58,203.62,4629.0,186.3658,186.4848,186.2743,186.3109,4629.0
2019-09-16 15:00:00,203.57,203.63,203.53,203.61,2011.0,186.2652,186.3201,186.2286,186.3018,2011.0
2019-09-16 15:05:00,203.56,203.67,203.53,203.61,1250.0,186.256,186.3567,186.2286,186.3018,1250.0
2019-09-16 15:10:00,203.59,204.01,203.55,203.99,3633.0,186.2835,186.6678,186.2469,186.6495,3633.0
2019-09-16 15:15:00,204.03,204.03,203.8,203.84,3291.0,186.6861,186.6861,186.4756,186.5122,3291.0
2019-09-16 15:20:00,203.87,203.97,203.74,203.76,3105.0,186.5397,186.6312,186.4207,186.439,3105.0
2019-09-16 15:25:00,203.73,203.85,203.71,203.78,3687.0,186.4116,186.5214,186.3933,186.4573,3687.0
2019-09-16 15:30:00,203.73,203.84,203.64,203.68,5085.0,186.4116,186.5122,186.3292,186.3658,5085.0
2019-09-16 15:35:00,203.67,203.76,203.58,203.69,7554.0,186.3567,186.439,186.2743,186.375,7554.0
2019-09-16 15:40:00,203.66,203.7,203.53,203.58,4230.0,186.3475,186.3841,186.2286,186.2743,4230.0
2019-09-16 15:45:00,203.58,203.72,203.54,203.57,7761.0,186.2743,186.4024,186.2377,186.2652,7761.0
2019-09-16 15:50:00,203.6,203.73,203.48,203.64,14642.0,186.2926,186.4116,186.1828,186.3292,14642.0
2019-09-16 15:55:00,203.64,203.86,203.58,203.78,36679.0,186.3292,186.5305,186.2743,186.4573,36679.0
2019-09-17 09:30:00,204.8,206.83,203.2,205.79,29849.0,187.3906,189.2481,185.9266,188.2965,29849.0
2019-09-17 09:35:00,205.36,206.36,204.89,206.01,62964.0,187.903,188.818,187.473,188.4978,62964.0
2019-09-17 09:40:00,206.3,207.21,205.97,207.2,13652.0,188.7631,189.5958,188.4612,189.5866,13652.0
2019-09-17 09:45:00,207.33,208.0,206.89,207.0,18768.0,189.7055,190.3186,189.303,189.4036,18768.0
2019-09-17 09:50:00,207.1,207.82,206.99,207.82,50767.0,189.4951,190.1539,189.3945,190.1539,50767.0
2019-09-17 09:55:00,207.58,207.82,206.84,206.84,10619.0,189.9343,190.1539,189.2572,189.2572,10619.0
2019-09-17 10:00:00,206.88,206.91,206.47,206.56,7869.0,189.2938,189.3213,188.9187,189.001,7869.0
2019-09-17 10:05:00,206.51,206.72,206.03,206.17,5750.0,188.9553,189.1474,188.5161,188.6442,5750.0
2019-09-17 10:10:00,206.29,206.43,206.1,206.1,5804.0,188.754,188.8821,188.5801,188.5801,5804.0
2019-09-17 10:15:00,206.2,206.23,205.49,205.55,6387.0,188.6716,188.6991,188.022,188.0769,6387.0
2019-09-17 10:20:00,205.53,205.6,204.91,205.05,5727.0,188.0586,188.1226,187.4913,187.6194,5727.0
2019-09-17 10:25:00,205.18,206.31,204.9,206.26,13898.0,187.7383,188.7723,187.4821,188.7265,13898.0
2019-09-17 10:30:00,206.32,207.19,206.32,206.98,9056.0,188.7814,189.5775,188.7814,189.3853,9056.0
2019-09-17 10:35:00,206.96,207.09,206.87,206.9,14150.0,189.367,189.486,189.2847,189.3121,14150.0
2019-09-17 10:40:00,207.0,207.0,206.22,206.3,5721.0,189.4036,189.4036,188.6899,188.7631,5721.0
2019-09-17 10:45:00,206.3,206.3,205.85,205.91,4831.0,188.7631,188.7631,188.3514,188.4063,4831.0
2019-09-17 10:50:00,206.11,206.45,206.04,206.39,4710.0,188.5893,188.9004,188.5252,188.8455,4710.0
2019-09-17 10:55:00,206.5,206.91,206.48,206.79,6730.0,188.9461,189.3213,188.9278,189.2115,6730.0
2019-09-17 11:00:00,206.87,206.9,206.11,206.39,9518.0,189.2847,189.3121,188.5893,188.8455,9518.0
2019-09-17 11:05:00,206.33,206.43,206.1,206.27,7619.0,188.7906,188.8821,188.5801,188.7357,7619.0
2019-09-17 11:10:00,206.26,206.45,205.9,205.93,28960.0,188.7265,188.9004,188.3971,188.4246,28960.0
2019-09-17 11:15:00,205.93,206.1,205.81,205.96,4600.0,188.4246,188.5801,188.3148,188.452,4600.0
2019-09-17 11:20:00,206.04,206.53,206.03,206.42,16195.0,188.5252,188.9736,188.5161,188.8729,16195.0
2019-09-17 11:25:00,206.39,206.39,206.18,206.39,4742.0,188.8455,188.8455,188.6533,188.8455,4742.0
2019-09-17 11:30:00,206.39,206.55,205.83,206.17,9679.0,188.8455,188.9919,188.3331,188.6442,9679.0
2019-09-17 11:35:00,206.11,206.33,206.05,206.15,7645.0,188.5893,188.7906,188.5344,188.6259,7645.0
2019-09-17 11:40:00,206.15,206.23,205.89,205.98,5960.0,188.6259,188.6991,188.388,188.4703,5960.0
2019-09-17 11:45:00,206.0,206.41,205.94,206.36,12478.0,188.4886,188.8638,188.4337,188.818,12478.0
2019-09-17 11:50:00,206.33,207.06,206.3,206.99,7371.0,188.7906,189.4585,188.7631,189.3945,7371.0
2019-09-17 11:55:00,206.89,207.04,206.8,206.93,8128.0,189.303,189.4402,189.2206,189.3396,8128.0
2019-09-17 12:00:00,206.93,207.06,206.82,206.93,6200.0,189.3396,189.4585,189.2389,189.3396,6200.0
2019-09-17 12:05:00,206.89,206.99,206.56,206.76,9573.0,189.303,189.3945,189.001,189.184,9573.0
2019-09-17 12:10:00,206.69,206.86,206.65,206.81,3596.0,189.12,189.2755,189.0834,189.2298,3596.0
2019-09-17 12:15:00,206.77,206.77,206.36,206.37,4312.0,189.1932,189.1932,188.818,188.8272,4312.0
2019-09-17 12:20:00,206.3,206.4,206.11,206.12,7280.0,188.7631,188.8546,188.5893,188.5984,7280.0
2019-09-17 12:25:00,206.1,206.26,205.99,206.23,4089.0,188.5801,188.7265,188.4795,188.6991,4089.0
2019-09-17 12:30:00,206.21,206.24,206.0,206.08,8750.0,188.6808,188.7082,188.4886,188.5618,8750.0
2019-09-17 12:35:00,205.99,205.99,205.76,205.81,3511.0,188.4795,188.4795,188.269,188.3148,3511.0
2019-09-17 12:40:00,205.77,205.85,205.75,205.75,3080.0,188.2782,188.3514,188.2599,188.2599,3080.0
2019-09-17 12:45:00,205.65,205.7,205.37,205.4,4403.0,188.1684,188.2141,187.9122,187.9396,4403.0
2019-09-17 12:50:00,205.23,205.23,204.98,205.01,10645.0,187.7841,187.7841,187.5553,187.5828,10645.0
2019-09-17 12:55:00,205.01,205.01,204.5,204.5,12350.0,187.5828,187.5828,187.1161,187.1161,12350.0
2019-09-17 13:00:00,204.46,204.56,204.25,204.31,15260.0,187.0795,187.171,186.8874,186.9423,15260.0
2019-09-17 13:05:00,204.3,204.36,204.08,204.09,6408.0,186.9331,186.988,186.7318,186.741,6408.0
2019-09-17 13:10:00,204.11,204.46,203.96,204.46,9630.0,186.7593,187.0795,186.622,187.0795,9630.0
2019-09-17 13:15:00,204.55,204.83,203.98,204.39,12409.0,187.1619,187.4181,186.6403,187.0155,12409.0
2019-09-17 13:20:00,204.31,204.4,204.15,204.35,3400.0,186.9423,187.0246,186.7959,186.9789,3400.0
2019-09-17 13:25:00,204.39,204.76,204.39,204.49,3539.0,187.0155,187.354,187.0155,187.107,3539.0
2019-09-17 13:30:00,204.57,204.57,204.38,204.42,2100.0,187.1802,187.1802,187.0063,187.0429,2100.0
2019-09-17 13:35:00,204.51,204.53,204.29,204.53,7372.0,187.1253,187.1436,186.924,187.1436,7372.0
2019-09-17 13:40:00,204.58,204.74,204.54,204.55,4050.0,187.1893,187.3357,187.1527,187.1619,4050.0
2019-09-17 13:45:00,204.55,204.73,204.5,204.67,4100.0,187.1619,187.3266,187.1161,187.2717,4100.0
2019-09-17 13:50:00,204.69,204.87,204.56,204.63,6586.0,187.29,187.4547,187.171,187.2351,6586.0
2019-09-17 13:55:00,204.63,204.64,204.44,204.45,6578.0,187.2351,187.2442,187.0612,187.0704,6578.0
2019-09-17 14:00:00,204.5,204.75,204.5,204.57,5493.0,187.1161,187.3449,187.1161,187.1802,5493.0
2019-09-17 14:05:00,204.59,204.66,204.42,204.46,5542.0,187.1985,187.2625,187.0429,187.0795,5542.0
2019-09-17 14:10:00,204.45,204.59,204.33,204.33,5267.0,187.0704,187.1985,186.9606,186.9606,5267.0
2019-09-17 14:15:00,204.4,204.48,204.12,204.12,4455.0,187.0246,187.0978,186.7684,186.7684,4455.0
2019-09-17 14:20:00,204.04,204.2,204.03,204.2,5867.0,186.6952,186.8416,186.6861,186.8416,5867.0
2019-09-17 14:25:00,204.14,204.38,204.14,204.36,7150.0,186.7867,187.0063,186.7867,186.988,7150.0
2019-09-17 14:30:00,204.43,204.48,204.33,204.47,3651.0,187.0521,187.0978,186.9606,187.0887,3651.0
2019-09-17 14:35:00,204.48,204.54,204.41,204.5,19477.0,187.0978,187.1527,187.0338,187.1161,19477.0
2019-09-17 14:40:00,204.5,204.67,204.34,204.4,5828.0,187.1161,187.2717,186.9697,187.0246,5828.0
2019-09-17 14:45:00,204.33,204.58,204.25,204.53,7293.0,186.9606,187.1893,186.8874,187.1436,7293.0
2019-09-17 14:50:00,204.53,204.68,204.49,204.49,5431.0,187.1436,187.2808,187.107,187.107,5431.0
2019-09-17 14:55:00,204.5,204.5,204.31,204.31,5653.0,187.1161,187.1161,186.9423,186.9423,5653.0
2019-09-17 15:00:00,204.28,204.34,204.21,204.34,7105.0,186.9148,186.9697,186.8508,186.9697,7105.0
2019-09-17 15:05:00,204.37,204.68,204.34,204.52,8840.0,186.9972,187.2808,186.9697,187.1344,8840.0
2019-09-17 15:10:00,204.52,204.52,204.35,204.35,6376.0,187.1344,187.1344,186.9789,186.9789,6376.0
2019-09-17 15:15:00,204.36,204.45,204.3,204.42,8434.0,186.988,187.0704,186.9331,187.0429,8434.0
2019-09-17 15:20:00,204.42,204.54,204.29,204.52,6202.0,187.0429,187.1527,186.924,187.1344,6202.0
2019-09-17 15:25:00,204.52,205.01,204.49,204.94,9027.0,187.1344,187.5828,187.107,187.5187,9027.0
2019-09-17 15:30:00,204.86,205.09,204.74,204.87,20025.0,187.4455,187.656,187.3357,187.4547,20025.0
2019-09-17 15:35:00,204.85,205.01,204.74,204.98,15321.0,187.4364,187.5828,187.3357,187.5553,15321.0
2019-09-17 15:40:00,204.95,205.04,204.87,204.99,17282.0,187.5279,187.6102,187.4547,187.5645,17282.0
2019-09-17 15:45:00,205.0,205.09,204.93,205.09,27173.0,187.5736,187.656,187.5096,187.656,27173.0
2019-09-17 15:50:00,205.03,205.56,205.01,205.5,102970.0,187.6011,188.086,187.5828,188.0311,102970.0
2019-09-17 15:55:00,205.56,205.92,205.44,205.74,47391.0,188.086,188.4154,187.9762,188.2507,47391.0
2019-09-18 09:30:00,206.12,206.49,205.77,206.38,18142.0,188.5984,188.937,188.2782,188.8363,18142.0
2019-09-18 09:35:00,206.49,206.73,206.13,206.16,18016.0,188.937,189.1566,188.6076,188.635,18016.0
2019-09-18 09:40:00,206.28,206.63,205.65,205.76,7054.0,188.7448,189.0651,188.1684,188.269,7054.0
2019-09-18 09:45:00,205.74,206.12,205.53,205.66,7709.0,188.2507,188.5984,188.0586,188.1775,7709.0
2019-09-18 09:50:00,205.78,205.78,205.23,205.47,9260.0,188.2873,188.2873,187.7841,188.0037,9260.0
2019-09-18 09:55:00,205.56,205.8,205.3,205.71,11182.0,188.086,188.3056,187.8481,188.2233,11182.0
2019-09-18 10:00:00,205.62,205.62,205.13,205.3,20892.0,188.1409,188.1409,187.6926,187.8481,20892.0
2019-09-18 10:05:00,205.41,206.04,205.28,205.8,9470.0,187.9488,188.5252,187.8298,188.3056,9470.0
2019-09-18 10:10:00,205.74,205.92,205.63,205.86,5252.0,188.2507,188.4154,188.1501,188.3605,5252.0
2019-09-18 10:15:00,205.84,206.59,205.68,206.38,8240.0,188.3422,189.0285,188.1958,188.8363,8240.0
2019-09-18 10:20:00,206.39,206.64,206.27,206.48,4715.0,188.8455,189.0742,188.7357,188.9278,4715.0
2019-09-18 10:25:00,206.46,206.75,206.42,206.54,8689.0,188.9095,189.1749,188.8729,188.9827,8689.0
2019-09-18 10:30:00,206.42,206.67,206.37,206.44,6458.0,188.8729,189.1017,188.8272,188.8912,6458.0
2019-09-18 10:35:00,206.44,206.47,206.16,206.22,4126.0,188.8912,188.9187,188.635,188.6899,4126.0
2019-09-18 10:40:00,206.33,206.41,206.2,206.3,2022.0,188.7906,188.8638,188.6716,188.7631,2022.0
2019-09-18 10:45:00,206.19,206.21,205.63,205.9,5571.0,188.6625,188.6808,188.1501,188.3971,5571.0
2019-09-18 10:50:00,206.02,206.06,205.56,205.79,9977.0,188.5069,188.5435,188.086,188.2965,9977.0
2019-09-18 10:55:00,205.79,205.88,205.52,205.56,6099.0,188.2965,188.3788,188.0494,188.086,6099.0
2019-09-18 11:00:00,205.65,205.86,205.46,205.68,3813.0,188.1684,188.3605,187.9945,188.1958,3813.0
2019-09-18 11:05:00,205.71,205.77,205.41,205.71,5439.0,188.2233,188.2782,187.9488,188.2233,5439.0
2019-09-18 11:10:00,205.71,205.97,205.51,205.97,7419.0,188.2233,188.4612,188.0403,188.4612,7419.0
2019-09-18 11:15:00,205.87,205.92,205.74,205.78,2719.0,188.3697,188.4154,188.2507,188.2873,2719.0
2019-09-18 11:20:00,205.78,205.88,205.51,205.65,5924.0,188.2873,188.3788,188.0403,188.1684,5924.0
2019-09-18 11:25:00,205.62,205.78,205.22,205.37,11363.0,188.1409,188.2873,187.7749,187.9122,11363.0
2019-09-18 11:30:00,205.35,205.41,205.01,205.06,6010.0,187.8939,187.9488,187.5828,187.6285,6010.0
2019-09-18 11:35:00,205.02,205.07,204.53,204.68,17983.0,187.5919,187.6377,187.1436,187.2808,17983.0
2019-09-18 11:40:00,204.68,204.7,204.5,204.69,4100.0,187.2808,187.2991,187.1161,187.29,4100.0
2019-09-18 11:45:00,204.6,204.63,204.11,204.25,15898.0,187.2076,187.2351,186.7593,186.8874,15898.0
2019-09-18 11:50:00,204.2,204.29,203.97,204.12,12038.0,186.8416,186.924,186.6312,186.7684,12038.0
2019-09-18 11:55:00,204.18,205.06,204.14,204.93,7872.0,186.8233,187.6285,186.7867,187.5096,7872.0
2019-09-18 12:00:00,204.97,205.05,204.86,204.97,1708.0,187.5462,187.6194,187.4455,187.5462,1708.0
2019-09-18 12:05:00,205.25,205.29,205.05,205.05,2700.0,187.8024,187.839,187.6194,187.6194,2700.0
2019-09-18 12:10:00,205.06,205.16,205.0,205.08,2932.0,187.6285,187.72,187.5736,187.6468,2932.0
2019-09-18 12:15:00,205.16,205.34,205.11,205.11,2685.0,187.72,187.8847,187.6743,187.6743,2685.0
2019-09-18 12:20:00,205.05,205.14,205.0,205.09,2080.0,187.6194,187.7017,187.5736,187.656,2080.0
2019-09-18 12:25:00,205.04,205.44,204.97,205.44,2200.0,187.6102,187.9762,187.5462,187.9762,2200.0
2019-09-18 12:30:00,205.45,205.57,205.25,205.26,4745.0,187.9854,188.0952,187.8024,187.8115,4745.0
2019-09-18 12:35:00,205.32,205.33,205.06,205.07,2956.0,187.8664,187.8756,187.6285,187.6377,2956.0
2019-09-18 12:40:00,205.07,205.26,205.05,205.15,4384.0,187.6377,187.8115,187.6194,187.7109,4384.0
2019-09-18 12:45:00,205.13,205.22,205.01,205.13,2749.0,187.6926,187.7749,187.5828,187.6926,2749.0
2019-09-18 12:50:00,205.11,205.13,204.97,204.98,5374.0,187.6743,187.6926,187.5462,187.5553,5374.0
2019-09-18 12:55:00,204.94,205.07,204.73,205.07,3233.0,187.5187,187.6377,187.3266,187.6377,3233.0
2019-09-18 13:00:00,205.07,205.44,205.07,205.4,4500.0,187.6377,187.9762,187.6377,187.9396,4500.0
2019-09-18 13:05:00,205.32,205.35,205.14,205.17,2300.0,187.8664,187.8939,187.7017,187.7292,2300.0
2019-09-18 13:10:00,205.23,205.31,204.99,205.2,5289.0,187.7841,187.8573,187.5645,187.7566,5289.0
2019-09-18 13:15:00,205.32,205.32,205.17,205.2,2403.0,187.8664,187.8664,187.7292,187.7566,2403.0
2019-09-18 13:20:00,205.15,205.27,205.04,205.27,13400.0,187.7109,187.8207,187.6102,187.8207,13400.0
2019-09-18 13:25:00,205.33,205.58,205.33,205.5,4000.0,187.8756,188.1043,187.8756,188.0311,4000.0
2019-09-18 13:30:00,205.5,205.61,205.47,205.59,3050.0,188.0311,188.1318,188.0037,188.1135,3050.0
2019-09-18 13:35:00,205.78,206.06,205.59,206.06,2622.0,188.2873,188.5435,188.1135,188.5435,2622.0
2019-09-18 13:40:00,205.95,206.04,205.82,206.04,3000.0,188.4429,188.5252,188.3239,188.5252,3000.0
2019-09-18 13:45:00,205.88,206.03,205.77,205.91,5025.0,188.3788,188.5161,188.2782,188.4063,5025.0
2019-09-18 13:50:00,205.87,206.21,205.75,206.21,4738.0,188.3697,188.6808,188.2599,188.6808,4738.0
2019-09-18 13:55:00,206.13,206.13,205.56,205.85,4721.0,188.6076,188.6076,188.086,188.3514,4721.0
2019-09-18 14:00:00,205.73,205.95,205.15,205.82,3491.0,188.2416,188.4429,187.7109,188.3239,3491.0
2019-09-18 14:05:00,205.92,206.05,205.5,205.51,5298.0,188.4154,188.5344,188.0311,188.0403,5298.0
2019-09-18 14:10:00,205.52,205.71,205.1,205.15,16482.0,188.0494,188.2233,187.6651,187.7109,16482.0
2019-09-18 14:15:00,205.13,205.6,204.95,205.25,4686.0,187.6926,188.1226,187.5279,187.8024,4686.0
2019-09-18 14:20:00,205.2,205.54,205.1,205.45,2359.0,187.7566,188.0677,187.6651,187.9854,2359.0
2019-09-18 14:25:00,205.4,205.59,205.25,205.59,3717.0,187.9396,188.1135,187.8024,188.1135,3717.0
2019-09-18 14:30:00,205.53,205.75,205.24,205.75,5628.0,188.0586,188.2599,187.7932,188.2599,5628.0
2019-09-18 14:35:00,205.64,205.76,205.44,205.57,3608.0,188.1592,188.269,187.9762,188.0952,3608.0
2019-09-18 14:40:00,205.7,205.89,205.53,205.84,4181.0,188.2141,188.388,188.0586,188.3422,4181.0
2019-09-18 14:45:00,205.61,205.75,205.24,205.35,4668.0,188.1318,188.2599,187.7932,187.8939,4668.0
2019-09-18 14:50:00,205.37,206.31,205.29,206.18,5962.0,187.9122,188.7723,187.839,188.6533,5962.0
2019-09-18 14:55:00,206.16,206.27,206.13,206.22,3310.0,188.635,188.7357,188.6076,188.6899,3310.0
2019-09-18 15:00:00,206.31,206.44,205.78,205.98,9408.0,188.7723,188.8912,188.2873,188.4703,9408.0
2019-09-18 15:05:00,205.96,206.26,205.88,206.26,6044.0,188.452,188.7265,188.3788,188.7265,6044.0
2019-09-18 15:10:00,206.27,206.43,206.23,206.29,3531.0,188.7357,188.8821,188.6991,188.754,3531.0
2019-09-18 15:15:00,206.31,206.66,206.3,206.57,4768.0,188.7723,189.0925,188.7631,189.0102,4768.0
2019-09-18 15:20:00,206.61,206.79,206.53,206.62,4922.0,189.0468,189.2115,188.9736,189.0559,4922.0
2019-09-18 15:25:00,206.62,206.73,206.51,206.61,6854.0,189.0559,189.1566,188.9553,189.0468,6854.0
2019-09-18 15:30:00,206.63,207.11,206.63,207.11,7835.0,189.0651,189.5043,189.0651,189.5043,7835.0
2019-09-18 15:35:00,207.06,207.14,206.84,206.98,6739.0,189.4585,189.5317,189.2572,189.3853,6739.0
2019-09-18 15:40:00,207.0,207.11,206.76,207.0,11725.0,189.4036,189.5043,189.184,189.4036,11725.0
2019-09-18 15:45:00,207.03,207.16,206.63,207.09,16667.0,189.4311,189.55,189.0651,189.486,16667.0
2019-09-18 15:50:00,207.07,207.28,206.89,207.23,23774.0,189.4677,189.6598,189.303,189.614,23774.0
2019-09-18 15:55:00,207.26,207.52,207.17,207.33,45007.0,189.6415,189.8794,189.5592,189.7055,45007.0
2019-09-19 09:30:00,207.24,207.5,206.54,206.55,14277.0,189.6232,189.8611,188.9827,188.9919,14277.0
2019-09-19 09:35:00,206.79,207.14,206.01,206.14,7628.0,189.2115,189.5317,188.4978,188.6167,7628.0
2019-09-19 09:40:00,206.32,206.32,205.75,206.27,2688.0,188.7814,188.7814,188.2599,188.7357,2688.0
2019-09-19 09:45:00,206.42,206.59,206.17,206.44,4826.0,188.8729,189.0285,188.6442,188.8912,4826.0
2019-09-19 09:50:00,206.56,206.62,206.01,206.09,5300.0,189.001,189.0559,188.4978,188.571,5300.0
2019-09-19 09:55:00,206.03,206.4,205.84,206.05,9832.0,188.5161,188.8546,188.3422,188.5344,9832.0
2019-09-19 10:00:00,206.03,206.94,206.03,206.87,8257.0,188.5161,189.3487,188.5161,189.2847,8257.0
2019-09-19 10:05:00,206.94,207.41,206.9,207.41,10482.0,189.3487,189.7787,189.3121,189.7787,10482.0
2019-09-19 10:10:00,207.24,207.48,207.0,207.41,11297.0,189.6232,189.8428,189.4036,189.7787,11297.0
2019-09-19 10:15:00,207.54,207.75,207.51,207.57,1000.0,189.8977,190.0898,189.8702,189.9251,1000.0
2019-09-19 10:20:00,207.7,207.85,207.51,207.65,4387.0,190.0441,190.1813,189.8702,189.9983,4387.0
2019-09-19 10:25:00,207.61,207.65,207.37,207.38,2365.0,189.9617,189.9983,189.7421,189.7513,2365.0
2019-09-19 10:30:00,207.37,207.7,207.37,207.39,2735.0,189.7421,190.0441,189.7421,189.7604,2735.0
2019-09-19 10:35:00,207.41,207.41,207.25,207.33,2400.0,189.7787,189.7787,189.6323,189.7055,2400.0
2019-09-19 10:40:00,207.24,207.45,207.22,207.44,2787.0,189.6232,189.8153,189.6049,189.8062,2787.0
2019-09-19 10:45:00,207.41,207.5,207.25,207.25,2587.0,189.7787,189.8611,189.6323,189.6323,2587.0
2019-09-19 10:50:00,207.21,207.22,206.84,206.84,2480.0,189.5958,189.6049,189.2572,189.2572,2480.0
2019-09-19 10:55:00,206.73,206.84,206.47,206.62,2163.0,189.1566,189.2572,188.9187,189.0559,2163.0
2019-09-19 11:00:00,206.8,207.02,206.8,206.95,1500.0,189.2206,189.4219,189.2206,189.3579,1500.0
2019-09-19 11:05:00,206.95,206.95,206.61,206.71,3192.0,189.3579,189.3579,189.0468,189.1383,3192.0
2019-09-19 11:10:00,206.71,206.93,206.69,206.84,1757.0,189.1383,189.3396,189.12,189.2572,1757.0
2019-09-19 11:15:00,206.84,206.95,206.78,206.95,800.0,189.2572,189.3579,189.2023,189.3579,800.0
2019-09-19 11:20:00,206.97,207.3,206.93,207.1,3576.0,189.3762,189.6781,189.3396,189.4951,3576.0
2019-09-19 11:25:00,207.14,207.24,207.04,207.1,1324.0,189.5317,189.6232,189.4402,189.4951,1324.0
2019-09-19 11:30:00,207.0,207.16,207.0,207.11,4148.0,189.4036,189.55,189.4036,189.5043,4148.0
2019-09-19 11:35:00,207.03,207.21,207.02,207.09,4145.0,189.4311,189.5958,189.4219,189.486,4145.0
2019-09-19 11:40:00,207.12,207.13,206.96,206.96,1106.0,189.5134,189.5226,189.367,189.367,1106.0
2019-09-19 11:45:00,207.09,207.09,206.95,207.03,2743.0,189.486,189.486,189.3579,189.4311,2743.0
2019-09-19 11:50:00,207.03,207.1,206.98,206.98,1940.0,189.4311,189.4951,189.3853,189.3853,1940.0
2019-09-19 11:55:00,207.04,207.19,207.04,207.08,2145.0,189.4402,189.5775,189.4402,189.4768,2145.0
2019-09-19 12:00:00,207.12,207.18,206.99,207.01,2516.0,189.5134,189.5683,189.3945,189.4128,2516.0
2019-09-19 12:05:00,207.0,207.34,207.0,207.34,1389.0,189.4036,189.7147,189.4036,189.7147,1389.0
2019-09-19 12:10:00,207.34,207.39,207.28,207.35,2712.0,189.7147,189.7604,189.6598,189.7238,2712.0
2019-09-19 12:15:00,207.36,207.36,207.15,207.24,1794.0,189.733,189.733,189.5409,189.6232,1794.0
2019-09-19 12:20:00,207.22,207.27,207.22,207.24,897.0,189.6049,189.6506,189.6049,189.6232,897.0
2019-09-19 12:25:00,207.25,207.34,207.13,207.17,3642.0,189.6323,189.7147,189.5226,189.5592,3642.0
2019-09-19 12:30:00,207.06,207.12,206.87,206.87,1618.0,189.4585,189.5134,189.2847,189.2847,1618.0
2019-09-19 12:35:00,206.86,207.01,206.77,207.01,1258.0,189.2755,189.4128,189.1932,189.4128,1258.0
2019-09-19 12:40:00,206.98,206.98,206.62,206.72,2900.0,189.3853,189.3853,189.0559,189.1474,2900.0
2019-09-19 12:45:00,206.81,206.93,206.75,206.81,1702.0,189.2298,189.3396,189.1749,189.2298,1702.0
2019-09-19 12:50:00,206.9,207.1,206.85,207.1,10451.0,189.3121,189.4951,189.2664,189.4951,10451.0
2019-09-19 12:55:00,207.04,207.27,207.04,207.08,1898.0,189.4402,189.6506,189.4402,189.4768,1898.0
2019-09-19 13:00:00,207.09,207.26,206.96,206.96,5220.0,189.486,189.6415,189.367,189.367,5220.0
2019-09-19 13:05:00,207.1,207.17,206.86,206.96,4302.0,189.4951,189.5592,189.2755,189.367,4302.0
2019-09-19 13:10:00,207.01,207.32,206.95,207.29,6940.0,189.4128,189.6964,189.3579,189.6689,6940.0
2019-09-19 13:15:00,207.33,207.49,207.33,207.41,2248.0,189.7055,189.8519,189.7055,189.7787,2248.0
2019-09-19 13:20:00,207.36,207.36,207.02,207.06,2735.0,189.733,189.733,189.4219,189.4585,2735.0
2019-09-19 13:25:00,207.05,207.09,206.85,206.93,2625.0,189.4494,189.486,189.2664,189.3396,2625.0
2019-09-19 13:30:00,206.92,207.03,206.78,206.9,3480.0,189.3304,189.4311,189.2023,189.3121,3480.0
2019-09-19 13:35:00,207.0,207.09,206.94,207.02,1001.0,189.4036,189.486,189.3487,189.4219,1001.0
2019-09-19 13:40:00,207.01,207.06,206.79,206.88,1501.0,189.4128,189.4585,189.2115,189.2938,1501.0
2019-09-19 13:45:00,206.9,207.09,206.86,207.03,3297.0,189.3121,189.486,189.2755,189.4311,3297.0
2019-09-19 13:50:00,207.05,207.14,207.0,207.0,2704.0,189.4494,189.5317,189.4036,189.4036,2704.0
2019-09-19 13:55:00,207.05,207.09,207.01,207.01,658.0,189.4494,189.486,189.4128,189.4128,658.0
2019-09-19 14:00:00,207.05,207.19,207.03,207.14,2088.0,189.4494,189.5775,189.4311,189.5317,2088.0
2019-09-19 14:05:00,207.09,207.2,207.09,207.2,1550.0,189.486,189.5866,189.486,189.5866,1550.0
2019-09-19 14:10:00,207.17,207.51,207.16,207.51,3367.0,189.5592,189.8702,189.55,189.8702,3367.0
2019-09-19 14:15:00,207.37,207.37,207.11,207.17,11345.0,189.7421,189.7421,189.5043,189.5592,11345.0
2019-09-19 14:20:00,207.16,207.42,207.16,207.42,2211.0,189.55,189.7879,189.55,189.7879,2211.0
2019-09-19 14:25:00,207.33,207.4,207.15,207.15,6263.0,189.7055,189.7696,189.5409,189.5409,6263.0
2019-09-19 14:30:00,207.08,207.16,206.89,207.0,10420.0,189.4768,189.55,189.303,189.4036,10420.0
2019-09-19 14:35:00,206.99,207.04,206.59,206.84,19212.0,189.3945,189.4402,189.0285,189.2572,19212.0
2019-09-19 14:40:00,206.81,206.88,206.37,206.39,16952.0,189.2298,189.2938,188.8272,188.8455,16952.0
2019-09-19 14:45:00,206.47,206.85,206.11,206.76,23019.0,188.9187,189.2664,188.5893,189.184,23019.0
2019-09-19 14:50:00,206.88,206.98,206.85,206.9,2700.0,189.2938,189.3853,189.2664,189.3121,2700.0
2019-09-19 14:55:00,207.01,207.03,206.66,206.96,2093.0,189.4128,189.4311,189.0925,189.367,2093.0
2019-09-19 15:00:00,206.87,207.21,206.85,207.05,2311.0,189.2847,189.5958,189.2664,189.4494,2311.0
2019-09-19 15:05:00,207.04,207.2,207.04,207.13,3085.0,189.4402,189.5866,189.4402,189.5226,3085.0
2019-09-19 15:10:00,207.28,207.37,207.23,207.35,2500.0,189.6598,189.7421,189.614,189.7238,2500.0
2019-09-19 15:15:00,207.43,207.49,207.36,207.41,2247.0,189.797,189.8519,189.733,189.7787,2247.0
2019-09-19 15:20:00,207.42,207.58,207.4,207.54,5845.0,189.7879,189.9343,189.7696,189.8977,5845.0
2019-09-19 15:25:00,207.5,207.58,207.29,207.33,5969.0,189.8611,189.9343,189.6689,189.7055,5969.0
2019-09-19 15:30:00,207.34,207.34,206.9,206.9,5404.0,189.7147,189.7147,189.3121,189.3121,5404.0
2019-09-19 15:35:00,206.89,207.01,206.82,206.88,3867.0,189.303,189.4128,189.2389,189.2938,3867.0
2019-09-19 15:40:00,206.85,206.96,206.8,206.84,4767.0,189.2664,189.367,189.2206,189.2572,4767.0
2019-09-19 15:45:00,206.81,207.09,206.8,206.9,6761.0,189.2298,189.486,189.2206,189.3121,6761.0
2019-09-19 15:50:00,206.92,207.32,206.92,207.29,14897.0,189.3304,189.6964,189.3304,189.6689,14897.0
2019-09-19 15:55:00,207.37,207.65,207.27,207.27,37700.0,189.7421,189.9983,189.6506,189.6506,37700.0
2019-09-20 09:30:00,207.9,207.9,207.64,207.65,194085.0,190.2271,190.2271,189.9892,189.9983,194085.0
2019-09-20 09:35:00,207.74,208.1,207.41,208.09,4845.0,190.0807,190.4101,189.7787,190.4009,4845.0
2019-09-20 09:40:00,208.19,208.45,208.02,208.26,8559.0,190.4924,190.7303,190.3369,190.5565,8559.0
2019-09-20 09:45:00,207.98,208.86,207.98,208.65,3074.0,190.3003,191.1055,190.3003,190.9133,3074.0
2019-09-20 09:50:00,208.64,209.29,208.31,208.52,28158.0,190.9042,191.4989,190.6022,190.7944,28158.0
2019-09-20 09:55:00,208.51,208.77,208.18,208.18,17491.0,190.7852,191.0231,190.4833,190.4833,17491.0
2019-09-20 10:00:00,208.47,208.7,208.05,208.3,13198.0,190.7486,190.9591,190.3643,190.5931,13198.0
2019-09-20 10:05:00,207.9,208.7,207.87,208.68,11358.0,190.2271,190.9591,190.1996,190.9408,11358.0
2019-09-20 10:10:00,208.67,208.76,207.77,207.77,5415.0,190.9316,191.014,190.1081,190.1081,5415.0
2019-09-20 10:15:00,207.76,207.9,207.63,207.74,3674.0,190.099,190.2271,189.98,190.0807,3674.0
2019-09-20 10:20:00,207.62,207.69,207.15,207.31,6530.0,189.9709,190.0349,189.5409,189.6872,6530.0
2019-09-20 10:25:00,207.38,207.98,207.38,207.98,1577.0,189.7513,190.3003,189.7513,190.3003,1577.0
2019-09-20 10:30:00,208.03,208.03,207.48,207.56,17508.0,190.346,190.346,189.8428,189.916,17508.0
2019-09-20 10:35:00,207.56,207.7,206.95,206.95,9646.0,189.916,190.0441,189.3579,189.3579,9646.0
2019-09-20 10:40:00,207.05,207.22,207.05,207.15,1800.0,189.4494,189.6049,189.4494,189.5409,1800.0
2019-09-20 10:45:00,207.16,207.45,207.09,207.27,2597.0,189.55,189.8153,189.486,189.6506,2597.0
2019-09-20 10:50:00,207.25,207.48,207.05,207.45,2844.0,189.6323,189.8428,189.4494,189.8153,2844.0
2019-09-20 10:55:00,207.54,207.54,207.3,207.38,3768.0,189.8977,189.8977,189.6781,189.7513,3768.0
2019-09-20 11:00:00,207.34,207.61,207.23,207.41,5292.0,189.7147,189.9617,189.614,189.7787,5292.0
2019-09-20 11:05:00,207.22,207.47,207.09,207.24,6185.0,189.6049,189.8336,189.486,189.6232,6185.0
2019-09-20 11:10:00,207.24,207.27,206.71,206.71,20786.0,189.6232,189.6506,189.1383,189.1383,20786.0
2019-09-20 11:15:00,206.71,206.86,206.57,206.69,3019.0,189.1383,189.2755,189.0102,189.12,3019.0
2019-09-20 11:20:00,206.6,207.11,206.52,206.82,10503.0,189.0376,189.5043,188.9644,189.2389,10503.0
2019-09-20 11:25:00,206.84,206.9,206.29,206.29,3916.0,189.2572,189.3121,188.754,188.754,3916.0
2019-09-20 11:30:00,206.34,206.64,206.0,206.22,12546.0,188.7997,189.0742,188.4886,188.6899,12546.0
2019-09-20 11:35:00,206.22,207.04,206.22,206.6,14833.0,188.6899,189.4402,188.6899,189.0376,14833.0
2019-09-20 11:40:00,206.59,206.75,206.34,206.53,5075.0,189.0285,189.1749,188.7997,188.9736,5075.0
2019-09-20 11:45:00,206.5,206.68,206.12,206.31,5414.0,188.9461,189.1108,188.5984,188.7723,5414.0
2019-09-20 11:50:00,206.31,206.47,206.08,206.32,6616.0,188.7723,188.9187,188.5618,188.7814,6616.0
2019-09-20 11:55:00,206.36,206.48,206.25,206.25,1870.0,188.818,188.9278,188.7174,188.7174,1870.0
2019-09-20 12:00:00,206.22,206.47,206.21,206.21,2934.0,188.6899,188.9187,188.6808,188.6808,2934.0
2019-09-20 12:05:00,206.25,206.27,206.09,206.23,2724.0,188.7174,188.7357,188.571,188.6991,2724.0
2019-09-20 12:10:00,206.27,206.27,206.09,206.16,2507.0,188.7357,188.7357,188.571,188.635,2507.0
2019-09-20 12:15:00,206.25,206.27,206.11,206.15,1000.0,188.7174,188.7357,188.5893,188.6259,1000.0
2019-09-20 12:20:00,206.21,206.3,206.11,206.17,2483.0,188.6808,188.7631,188.5893,188.6442,2483.0
2019-09-20 12:25:00,206.16,206.22,205.74,205.75,19775.0,188.635,188.6899,188.2507,188.2599,19775.0
2019-09-20 12:30:00,205.78,205.78,205.46,205.46,3324.0,188.2873,188.2873,187.9945,187.9945,3324.0
2019-09-20 12:35:00,205.51,205.83,205.3,205.82,18958.0,188.0403,188.3331,187.8481,188.3239,18958.0
2019-09-20 12:40:00,205.91,205.93,205.67,205.87,2338.0,188.4063,188.4246,188.1867,188.3697,2338.0
2019-09-20 12:45:00,205.8,206.15,205.8,205.98,3100.0,188.3056,188.6259,188.3056,188.4703,3100.0
2019-09-20 12:50:00,206.02,206.19,205.98,206.09,2300.0,188.5069,188.6625,188.4703,188.571,2300.0
2019-09-20 12:55:00,206.08,206.09,205.87,205.9,2408.0,188.5618,188.571,188.3697,188.3971,2408.0
2019-09-20 13:00:00,205.97,206.26,205.92,206.01,2504.0,188.4612,188.7265,188.4154,188.4978,2504.0
2019-09-20 13:05:00,206.04,206.04,205.9,205.95,5058.0,188.5252,188.5252,188.3971,188.4429,5058.0
2019-09-20 13:10:00,205.93,205.93,204.97,204.97,9083.0,188.4246,188.4246,187.5462,187.5462,9083.0
2019-09-20 13:15:00,204.86,205.1,204.59,204.81,5029.0,187.4455,187.6651,187.1985,187.3998,5029.0
2019-09-20 13:20:00,205.17,205.38,204.9,205.38,1298.0,187.7292,187.9213,187.4821,187.9213,1298.0
2019-09-20 13:25:00,205.4,205.44,205.04,205.24,6155.0,187.9396,187.9762,187.6102,187.7932,6155.0
2019-09-20 13:30:00,205.19,205.2,204.87,204.94,2858.0,187.7475,187.7566,187.4547,187.5187,2858.0
2019-09-20 13:35:00,205.01,205.14,204.92,205.03,1508.0,187.5828,187.7017,187.5004,187.6011,1508.0
2019-09-20 13:40:00,204.98,205.59,204.9,205.58,10194.0,187.5553,188.1135,187.4821,188.1043,10194.0
2019-09-20 13:45:00,205.42,205.45,205.27,205.41,900.0,187.9579,187.9854,187.8207,187.9488,900.0
2019-09-20 13:50:00,205.29,205.46,205.29,205.41,4516.0,187.839,187.9945,187.839,187.9488,4516.0
2019-09-20 13:55:00,205.39,205.76,205.22,205.72,5014.0,187.9305,188.269,187.7749,188.2324,5014.0
2019-09-20 14:00:00,205.75,205.79,205.4,205.57,4646.0,188.2599,188.2965,187.9396,188.0952,4646.0
2019-09-20 14:05:00,205.54,205.6,205.1,205.33,5955.0,188.0677,188.1226,187.6651,187.8756,5955.0
2019-09-20 14:10:00,205.44,205.5,205.14,205.14,1701.0,187.9762,188.0311,187.7017,187.7017,1701.0
2019-09-20 14:15:00,205.13,205.58,205.13,205.34,9734.0,187.6926,188.1043,187.6926,187.8847,9734.0
2019-09-20 14:20:00,205.47,205.76,205.43,205.59,5721.0,188.0037,188.269,187.9671,188.1135,5721.0
2019-09-20 14:25:00,205.58,205.84,205.57,205.57,4697.0,188.1043,188.3422,188.0952,188.0952,4697.0
2019-09-20 14:30:00,205.53,205.73,205.5,205.64,8234.0,188.0586,188.2416,188.0311,188.1592,8234.0
2019-09-20 14:35:00,205.67,205.72,205.59,205.72,3137.0,188.1867,188.2324,188.1135,188.2324,3137.0
2019-09-20 14:40:00,205.69,206.14,205.68,205.78,5481.0,188.205,188.6167,188.1958,188.2873,5481.0
2019-09-20 14:45:00,205.76,205.77,205.49,205.74,6401.0,188.269,188.2782,188.022,188.2507,6401.0
2019-09-20 14:50:00,205.71,206.15,205.49,206.15,13937.0,188.2233,188.6259,188.022,188.6259,13937.0
2019-09-20 14:55:00,206.13,206.79,206.1,206.53,42215.0,188.6076,189.2115,188.5801,188.9736,42215.0
2019-09-20 15:00:00,206.51,207.02,206.51,206.91,12077.0,188.9553,189.4219,188.9553,189.3213,12077.0
2019-09-20 15:05:00,206.77,207.04,206.36,206.88,13959.0,189.1932,189.4402,188.818,189.2938,13959.0
2019-09-20 15:10:00,206.87,207.11,206.76,206.98,6421.0,189.2847,189.5043,189.184,189.3853,6421.0
2019-09-20 15:15:00,206.96,206.96,206.66,206.67,8314.0,189.367,189.367,189.0925,189.1017,8314.0
2019-09-20 15:20:00,206.62,206.77,206.58,206.77,7163.0,189.0559,189.1932,189.0193,189.1932,7163.0
2019-09-20 15:25:00,206.81,206.81,206.4,206.59,8613.0,189.2298,189.2298,188.8546,189.0285,8613.0
2019-09-20 15:30:00,206.58,206.58,206.26,206.37,7192.0,189.0193,189.0193,188.7265,188.8272,7192.0
2019-09-20 15:35:00,206.39,206.5,206.23,206.5,6346.0,188.8455,188.9461,188.6991,188.9461,6346.0
2019-09-20 15:40:00,206.5,206.61,206.42,206.44,8157.0,188.9461,189.0468,188.8729,188.8912,8157.0
2019-09-20 15:45:00,206.47,206.48,206.01,206.05,15605.0,188.9187,188.9278,188.4978,188.5344,15605.0
2019-09-20 15:50:00,206.01,206.01,205.6,205.76,20156.0,188.4978,188.4978,188.1226,188.269,20156.0
2019-09-20 15:55:00,205.71,205.87,204.96,205.23,114012.0,188.2233,188.3697,187.537,187.7841,114012.0
2019-09-23 09:30:00,205.1,206.37,205.1,205.73,12228.0,187.6651,188.8272,187.6651,188.2416,12228.0
2019-09-23 09:35:00,205.69,206.3,205.4,206.11,4559.0,188.205,188.7631,187.9396,188.5893,4559.0
2019-09-23 09:40:00,205.97,206.22,205.53,205.99,10972.0,188.4612,188.6899,188.0586,188.4795,10972.0
2019-09-23 09:45:00,206.1,206.32,205.73,205.74,3100.0,188.5801,188.7814,188.2416,188.2507,3100.0
2019-09-23 09:50:00,205.84,205.85,205.59,205.71,2000.0,188.3422,188.3514,188.1135,188.2233,2000.0
2019-09-23 09:55:00,205.51,205.71,205.28,205.56,5211.0,188.0403,188.2233,187.8298,188.086,5211.0
2019-09-23 10:00:00,205.5,206.17,205.44,206.17,9183.0,188.0311,188.6442,187.9762,188.6442,9183.0
2019-09-23 10:05:00,206.17,206.3,205.81,205.86,4237.0,188.6442,188.7631,188.3148,188.3605,4237.0
2019-09-23 10:10:00,205.87,206.0,205.86,205.86,1227.0,188.3697,188.4886,188.3605,188.3605,1227.0
2019-09-23 10:15:00,205.61,205.87,205.6,205.75,4067.0,188.1318,188.3697,188.1226,188.2599,4067.0
2019-09-23 10:20:00,205.73,205.75,205.53,205.63,5300.0,188.2416,188.2599,188.0586,188.1501,5300.0
2019-09-23 10:25:00,205.67,205.71,205.44,205.49,4600.0,188.1867,188.2233,187.9762,188.022,4600.0
2019-09-23 10:30:00,205.52,206.0,205.51,206.0,8431.0,188.0494,188.4886,188.0403,188.4886,8431.0
2019-09-23 10:35:00,206.0,206.06,205.88,205.99,3133.0,188.4886,188.5435,188.3788,188.4795,3133.0
2019-09-23 10:40:00,205.94,205.99,205.8,205.84,12313.0,188.4337,188.4795,188.3056,188.3422,12313.0
2019-09-23 10:45:00,205.78,205.96,205.78,205.85,1737.0,188.2873,188.452,188.2873,188.3514,1737.0
2019-09-23 10:50:00,205.83,205.9,205.25,205.25,6220.0,188.3331,188.3971,187.8024,187.8024,6220.0
2019-09-23 10:55:00,205.23,205.23,204.86,204.87,6004.0,187.7841,187.7841,187.4455,187.4547,6004.0
2019-09-23 11:00:00,204.91,205.17,204.68,205.04,3214.0,187.4913,187.7292,187.2808,187.6102,3214.0
2019-09-23 11:05:00,204.88,204.99,204.71,204.72,2813.0,187.4638,187.5645,187.3083,187.3174,2813.0
2019-09-23 11:10:00,204.81,205.04,204.66,204.85,5802.0,187.3998,187.6102,187.2625,187.4364,5802.0
2019-09-23 11:15:00,204.85,205.02,204.75,205.0,13405.0,187.4364,187.5919,187.3449,187.5736,13405.0
2019-09-23 11:20:00,205.07,205.49,205.02,205.02,5800.0,187.6377,188.022,187.5919,187.5919,5800.0
2019-09-23 11:25:00,205.0,205.26,204.94,205.18,4722.0,187.5736,187.8115,187.5187,187.7383,4722.0
2019-09-23 11:30:00,205.21,205.32,205.16,205.23,1200.0,187.7658,187.8664,187.72,187.7841,1200.0
2019-09-23 11:35:00,205.19,205.49,205.19,205.49,4008.0,187.7475,188.022,187.7475,188.022,4008.0
2019-09-23 11:40:00,205.43,205.5,205.32,205.42,3699.0,187.9671,188.0311,187.8664,187.9579,3699.0
2019-09-23 11:45:00,205.45,205.49,205.38,205.39,1700.0,187.9854,188.022,187.9213,187.9305,1700.0
2019-09-23 11:50:00,205.46,205.46,205.19,205.43,5592.0,187.9945,187.9945,187.7475,187.9671,5592.0
2019-09-23 11:55:00,205.45,205.48,205.32,205.33,1719.0,187.9854,188.0128,187.8664,187.8756,1719.0
2019-09-23 12:00:00,205.3,205.51,205.28,205.42,4193.0,187.8481,188.0403,187.8298,187.9579,4193.0
2019-09-23 12:05:00,205.42,205.54,205.42,205.54,2833.0,187.9579,188.0677,187.9579,188.0677,2833.0
2019-09-23 12:10:00,205.49,205.53,205.38,205.43,3019.0,188.022,188.0586,187.9213,187.9671,3019.0
2019-09-23 12:15:00,205.38,205.54,205.34,205.45,3690.0,187.9213,188.0677,187.8847,187.9854,3690.0
2019-09-23 12:20:00,205.5,205.6,205.49,205.49,1100.0,188.0311,188.1226,188.022,188.022,1100.0
2019-09-23 12:25:00,205.48,205.63,205.48,205.48,4402.0,188.0128,188.1501,188.0128,188.0128,4402.0
2019-09-23 12:30:00,205.54,205.62,205.46,205.53,8563.0,188.0677,188.1409,187.9945,188.0586,8563.0
2019-09-23 12:35:00,205.51,205.61,205.4,205.4,4073.0,188.0403,188.1318,187.9396,187.9396,4073.0
2019-09-23 12:40:00,205.4,205.91,205.4,205.83,6292.0,187.9396,188.4063,187.9396,188.3331,6292.0
2019-09-23 12:45:00,205.92,205.94,205.8,205.93,1170.0,188.4154,188.4337,188.3056,188.4246,1170.0
2019-09-23 12:50:00,205.97,206.03,205.91,205.92,8092.0,188.4612,188.5161,188.4063,188.4154,8092.0
2019-09-23 12:55:00,206.0,206.15,205.96,206.02,8016.0,188.4886,188.6259,188.452,188.5069,8016.0
2019-09-23 13:00:00,205.98,206.13,205.97,206.03,1600.0,188.4703,188.6076,188.4612,188.5161,1600.0
2019-09-23 13:05:00,205.96,206.11,205.92,206.09,6404.0,188.452,188.5893,188.4154,188.571,6404.0
2019-09-23 13:10:00,206.06,206.17,206.0,206.17,6082.0,188.5435,188.6442,188.4886,188.6442,6082.0
2019-09-23 13:15:00,206.21,206.23,206.11,206.18,1553.0,188.6808,188.6991,188.5893,188.6533,1553.0
2019-09-23 13:20:00,206.17,206.29,206.08,206.22,5130.0,188.6442,188.754,188.5618,188.6899,5130.0
2019-09-23 13:25:00,206.26,206.27,206.0,206.03,6830.0,188.7265,188.7357,188.4886,188.5161,6830.0
2019-09-23 13:30:00,206.03,206.05,205.71,205.73,1700.0,188.5161,188.5344,188.2233,188.2416,1700.0
2019-09-23 13:35:00,205.73,205.73,205.53,205.65,2002.0,188.2416,188.2416,188.0586,188.1684,2002.0
2019-09-23 13:40:00,205.64,205.88,205.63,205.88,2100.0,188.1592,188.3788,188.1501,188.3788,2100.0
2019-09-23 13:45:00,205.9,206.04,205.83,205.89,1920.0,188.3971,188.5252,188.3331,188.388,1920.0
2019-09-23 13:50:00,205.77,205.82,205.65,205.65,3416.0,188.2782,188.3239,188.1684,188.1684,3416.0
2019-09-23 13:55:00,205.7,205.86,205.57,205.85,5479.0,188.2141,188.3605,188.0952,188.3514,5479.0
2019-09-23 14:00:00,205.9,206.0,205.75,205.79,1250.0,188.3971,188.4886,188.2599,188.2965,1250.0
2019-09-23 14:05:00,205.86,205.88,205.77,205.85,1600.0,188.3605,188.3788,188.2782,188.3514,1600.0
2019-09-23 14:10:00,205.78,205.88,205.74,205.82,1701.0,188.2873,188.3788,188.2507,188.3239,1701.0
2019-09-23 14:15:00,205.83,205.9,205.8,205.8,1780.0,188.3331,188.3971,188.3056,188.3056,1780.0
2019-09-23 14:20:00,205.76,205.93,205.74,205.89,4798.0,188.269,188.4246,188.2507,188.388,4798.0
2019-09-23 14:25:00,205.89,206.0,205.85,206.0,2446.0,188.388,188.4886,188.3514,188.4886,2446.0
2019-09-23 14:30:00,206.0,206.11,205.87,206.0,9742.0,188.4886,188.5893,188.3697,188.4886,9742.0
2019-09-23 14:35:00,205.94,205.94,205.72,205.74,1225.0,188.4337,188.4337,188.2324,188.2507,1225.0
2019-09-23 14:40:00,205.74,205.74,205.27,205.47,5870.0,188.2507,188.2507,187.8207,188.0037,5870.0
2019-09-23 14:45:00,205.47,205.54,205.28,205.3,3202.0,188.0037,188.0677,187.8298,187.8481,3202.0
2019-09-23 14:50:00,205.28,205.54,205.28,205.54,2202.0,187.8298,188.0677,187.8298,188.0677,2202.0
2019-09-23 14:55:00,205.6,205.62,205.53,205.56,3733.0,188.1226,188.1409,188.0586,188.086,3733.0
2019-09-23 15:00:00,205.67,205.67,205.43,205.51,4241.0,188.1867,188.1867,187.9671,188.0403,4241.0
2019-09-23 15:05:00,205.51,205.71,205.45,205.56,9833.0,188.0403,188.2233,187.9854,188.086,9833.0
2019-09-23 15:10:00,205.54,205.71,205.5,205.57,4108.0,188.0677,188.2233,188.0311,188.0952,4108.0
2019-09-23 15:15:00,205.58,205.71,205.49,205.56,8687.0,188.1043,188.2233,188.022,188.086,8687.0
2019-09-23 15:20:00,205.61,205.68,205.51,205.61,3922.0,188.1318,188.1958,188.0403,188.1318,3922.0
2019-09-23 15:25:00,205.6,205.6,205.44,205.45,2400.0,188.1226,188.1226,187.9762,187.9854,2400.0
2019-09-23 15:30:00,205.48,205.54,205.34,205.54,8274.0,188.0128,188.0677,187.8847,188.0677,8274.0
2019-09-23 15:35:00,205.6,205.75,205.45,205.68,6837.0,188.1226,188.2599,187.9854,188.1958,6837.0
2019-09-23 15:40:00,205.7,205.76,205.56,205.65,4729.0,188.2141,188.269,188.086,188.1684,4729.0
2019-09-23 15:45:00,205.64,205.85,205.61,205.85,7589.0,188.1592,188.3514,188.1318,188.3514,7589.0
2019-09-23 15:50:00,205.81,205.85,205.46,205.56,10209.0,188.3148,188.3514,187.9945,188.086,10209.0
2019-09-23 15:55:00,205.51,205.89,205.42,205.75,38053.0,188.0403,188.388,187.9579,188.2599,38053.0
2019-09-24 09:30:00,206.72,206.78,205.8,206.14,8262.0,189.1474,189.2023,188.3056,188.6167,8262.0
2019-09-24 09:35:00,206.33,206.71,206.08,206.11,6572.0,188.7906,189.1383,188.5618,188.5893,6572.0
2019-09-24 09:40:00,206.27,206.28,205.61,205.61,3134.0,188.7357,188.7448,188.1318,188.1318,3134.0
2019-09-24 09:45:00,205.8,205.89,205.47,205.78,3529.0,188.3056,188.388,188.0037,188.2873,3529.0
2019-09-24 09:50:00,205.61,205.61,205.13,205.13,4309.0,188.1318,188.1318,187.6926,187.6926,4309.0
2019-09-24 09:55:00,205.31,205.62,205.18,205.21,5425.0,187.8573,188.1409,187.7383,187.7658,5425.0
2019-09-24 10:00:00,205.17,205.46,204.98,205.08,3725.0,187.7292,187.9945,187.5553,187.6468,3725.0
2019-09-24 10:05:00,204.99,205.44,204.87,205.43,3550.0,187.5645,187.9762,187.4547,187.9671,3550.0
2019-09-24 10:10:00,205.49,205.69,205.02,205.02,16491.0,188.022,188.205,187.5919,187.5919,16491.0
2019-09-24 10:15:00,205.01,205.23,204.78,205.23,3688.0,187.5828,187.7841,187.3723,187.7841,3688.0
2019-09-24 10:20:00,204.93,205.17,204.62,204.84,3563.0,187.5096,187.7292,187.2259,187.4272,3563.0
2019-09-24 10:25:00,204.67,205.15,204.65,205.15,5332.0,187.2717,187.7109,187.2534,187.7109,5332.0
2019-09-24 10:30:00,205.15,205.3,204.99,205.06,4556.0,187.7109,187.8481,187.5645,187.6285,4556.0
2019-09-24 10:35:00,205.31,205.34,205.13,205.29,3391.0,187.8573,187.8847,187.6926,187.839,3391.0
2019-09-24 10:40:00,205.2,205.67,205.2,205.67,3475.0,187.7566,188.1867,187.7566,188.1867,3475.0
2019-09-24 10:45:00,205.69,205.7,205.49,205.54,1838.0,188.205,188.2141,188.022,188.0677,1838.0
2019-09-24 10:50:00,205.7,205.9,205.68,205.77,3532.0,188.2141,188.3971,188.1958,188.2782,3532.0
2019-09-24 10:55:00,205.72,205.73,205.07,205.09,3500.0,188.2324,188.2416,187.6377,187.656,3500.0
2019-09-24 11:00:00,205.05,205.29,204.74,205.13,4007.0,187.6194,187.839,187.3357,187.6926,4007.0
2019-09-24 11:05:00,205.26,205.29,205.01,205.01,4194.0,187.8115,187.839,187.5828,187.5828,4194.0
2019-09-24 11:10:00,205.1,205.2,204.99,205.15,2311.0,187.6651,187.7566,187.5645,187.7109,2311.0
2019-09-24 11:15:00,205.15,205.21,205.0,205.0,8351.0,187.7109,187.7658,187.5736,187.5736,8351.0
2019-09-24 11:20:00,205.06,205.71,205.05,205.71,5202.0,187.6285,188.2233,187.6194,188.2233,5202.0
2019-09-24 11:25:00,205.75,205.95,205.68,205.9,1969.0,188.2599,188.4429,188.1958,188.3971,1969.0
2019-09-24 11:30:00,205.9,205.9,205.57,205.63,1847.0,188.3971,188.3971,188.0952,188.1501,1847.0
2019-09-24 11:35:00,205.68,205.68,205.25,205.25,1601.0,188.1958,188.1958,187.8024,187.8024,1601.0
2019-09-24 11:40:00,205.36,205.36,205.03,205.15,6800.0,187.903,187.903,187.6011,187.7109,6800.0
2019-09-24 11:45:00,205.02,205.29,205.0,205.12,3430.0,187.5919,187.839,187.5736,187.6834,3430.0
2019-09-24 11:50:00,205.13,205.17,204.92,204.99,2968.0,187.6926,187.7292,187.5004,187.5645,2968.0
2019-09-24 11:55:00,204.97,205.07,204.85,205.05,7149.0,187.5462,187.6377,187.4364,187.6194,7149.0
2019-09-24 12:00:00,205.0,205.11,204.96,204.97,4035.0,187.5736,187.6743,187.537,187.5462,4035.0
2019-09-24 12:05:00,205.09,205.35,205.07,205.25,5323.0,187.656,187.8939,187.6377,187.8024,5323.0
2019-09-24 12:10:00,205.27,205.32,204.99,205.02,7088.0,187.8207,187.8664,187.5645,187.5919,7088.0
2019-09-24 12:15:00,204.99,205.09,204.84,204.84,2697.0,187.5645,187.656,187.4272,187.4272,2697.0
2019-09-24 12:20:00,204.78,204.81,203.85,204.22,7855.0,187.3723,187.3998,186.5214,186.8599,7855.0
2019-09-24 12:25:00,204.22,204.46,204.02,204.16,2159.0,186.8599,187.0795,186.6769,186.805,2159.0
2019-09-24 12:30:00,204.11,204.25,204.06,204.22,2451.0,186.7593,186.8874,186.7135,186.8599,2451.0
2019-09-24 12:35:00,204.21,204.24,203.88,203.88,1850.0,186.8508,186.8782,186.5488,186.5488,1850.0
2019-09-24 12:40:00,203.96,204.07,203.69,203.98,7876.0,186.622,186.7227,186.375,186.6403,7876.0
2019-09-24 12:45:00,203.97,204.2,203.97,204.2,1582.0,186.6312,186.8416,186.6312,186.8416,1582.0
2019-09-24 12:50:00,204.17,204.17,203.89,203.89,1230.0,186.8142,186.8142,186.558,186.558,1230.0
2019-09-24 12:55:00,204.0,204.07,203.87,203.9,1230.0,186.6586,186.7227,186.5397,186.5671,1230.0
2019-09-24 13:00:00,203.89,204.33,203.89,204.32,4099.0,186.558,186.9606,186.558,186.9514,4099.0
2019-09-24 13:05:00,204.32,204.56,204.09,204.22,7200.0,186.9514,187.171,186.741,186.8599,7200.0
2019-09-24 13:10:00,204.22,204.3,203.97,204.25,4171.0,186.8599,186.9331,186.6312,186.8874,4171.0
2019-09-24 13:15:00,204.23,204.24,204.07,204.11,973.0,186.8691,186.8782,186.7227,186.7593,973.0
2019-09-24 13:20:00,203.98,204.08,203.92,203.96,1452.0,186.6403,186.7318,186.5854,186.622,1452.0
2019-09-24 13:25:00,204.01,204.34,204.0,204.26,11161.0,186.6678,186.9697,186.6586,186.8965,11161.0
2019-09-24 13:30:00,204.28,204.76,204.28,204.64,3973.0,186.9148,187.354,186.9148,187.2442,3973.0
2019-09-24 13:35:00,204.67,204.77,204.46,204.62,8384.0,187.2717,187.3632,187.0795,187.2259,8384.0
2019-09-24 13:40:00,204.68,204.79,204.35,204.51,7560.0,187.2808,187.3815,186.9789,187.1253,7560.0
2019-09-24 13:45:00,204.53,204.56,204.48,204.56,1048.0,187.1436,187.171,187.0978,187.171,1048.0
2019-09-24 13:50:00,204.59,204.81,204.58,204.7,1552.0,187.1985,187.3998,187.1893,187.2991,1552.0
2019-09-24 13:55:00,204.67,204.83,204.67,204.83,630.0,187.2717,187.4181,187.2717,187.4181,630.0
2019-09-24 14:00:00,204.65,204.67,204.5,204.57,2596.0,187.2534,187.2717,187.1161,187.1802,2596.0
2019-09-24 14:05:00,204.5,204.54,204.26,204.38,1301.0,187.1161,187.1527,186.8965,187.0063,1301.0
2019-09-24 14:10:00,204.38,205.19,204.34,205.02,6379.0,187.0063,187.7475,186.9697,187.5919,6379.0
2019-09-24 14:15:00,205.08,205.1,204.83,205.03,4410.0,187.6468,187.6651,187.4181,187.6011,4410.0
2019-09-24 14:20:00,204.82,205.03,204.75,204.9,5724.0,187.4089,187.6011,187.3449,187.4821,5724.0
2019-09-24 14:25:00,204.94,205.03,204.84,204.86,2652.0,187.5187,187.6011,187.4272,187.4455,2652.0
2019-09-24 14:30:00,204.86,204.97,204.73,204.79,4918.0,187.4455,187.5462,187.3266,187.3815,4918.0
2019-09-24 14:35:00,204.86,205.1,204.6,204.8,7045.0,187.4455,187.6651,187.2076,187.3906,7045.0
2019-09-24 14:40:00,204.72,204.72,204.55,204.58,2737.0,187.3174,187.3174,187.1619,187.1893,2737.0
2019-09-24 14:45:00,204.58,204.64,204.44,204.52,3240.0,187.1893,187.2442,187.0612,187.1344,3240.0
2019-09-24 14:50:00,204.5,204.7,204.31,204.7,5801.0,187.1161,187.2991,186.9423,187.2991,5801.0
2019-09-24 14:55:00,204.71,204.72,204.64,204.66,1009.0,187.3083,187.3174,187.2442,187.2625,1009.0
2019-09-24 15:00:00,204.65,204.84,204.49,204.84,6853.0,187.2534,187.4272,187.107,187.4272,6853.0
2019-09-24 15:05:00,204.9,205.05,204.83,204.95,4552.0,187.4821,187.6194,187.4181,187.5279,4552.0
2019-09-24 15:10:00,204.93,205.08,204.86,205.05,9915.0,187.5096,187.6468,187.4455,187.6194,9915.0
2019-09-24 15:15:00,205.04,205.09,204.95,205.0,2473.0,187.6102,187.656,187.5279,187.5736,2473.0
2019-09-24 15:20:00,204.99,204.99,204.67,204.68,4138.0,187.5645,187.5645,187.2717,187.2808,4138.0
2019-09-24 15:25:00,204.74,204.91,204.69,204.9,5836.0,187.3357,187.4913,187.29,187.4821,5836.0
2019-09-24 15:30:00,204.84,204.93,204.64,204.72,4791.0,187.4272,187.5096,187.2442,187.3174,4791.0
2019-09-24 15:35:00,204.69,204.89,204.69,204.84,6793.0,187.29,187.473,187.29,187.4272,6793.0
2019-09-24 15:40:00,204.87,205.04,204.86,204.94,4723.0,187.4547,187.6102,187.4455,187.5187,4723.0
2019-09-24 15:45:00,204.93,205.18,204.93,205.16,10519.0,187.5096,187.7383,187.5096,187.72,10519.0
2019-09-24 15:50:00,205.13,205.54,205.01,205.52,13963.0,187.6926,188.0677,187.5828,188.0494,13963.0
2019-09-24 15:55:00,205.42,205.58,204.4,205.07,92301.0,187.9579,188.1043,187.0246,187.6377,92301.0
2019-09-25 09:30:00,206.44,206.85,205.89,206.54,12608.0,188.8912,189.2664,188.388,188.9827,12608.0
2019-09-25 09:35:00,206.91,207.45,206.81,207.29,9713.0,189.3213,189.8153,189.2298,189.6689,9713.0
2019-09-25 09:40:00,207.29,207.29,206.84,206.89,10396.0,189.6689,189.6689,189.2572,189.303,10396.0
2019-09-25 09:45:00,206.84,206.89,205.89,206.02,8119.0,189.2572,189.303,188.388,188.5069,8119.0
2019-09-25 09:50:00,206.02,206.02,205.29,205.32,2512.0,188.5069,188.5069,187.839,187.8664,2512.0
2019-09-25 09:55:00,205.14,205.36,204.67,204.8,8746.0,187.7017,187.903,187.2717,187.3906,8746.0
2019-09-25 10:00:00,204.97,205.15,204.61,205.0,10508.0,187.5462,187.7109,187.2168,187.5736,10508.0
2019-09-25 10:05:00,204.96,205.3,204.92,205.08,10405.0,187.537,187.8481,187.5004,187.6468,10405.0
2019-09-25 10:10:00,205.08,205.35,204.81,204.9,6014.0,187.6468,187.8939,187.3998,187.4821,6014.0
2019-09-25 10:15:00,204.81,205.06,204.76,204.86,3282.0,187.3998,187.6285,187.354,187.4455,3282.0
2019-09-25 10:20:00,204.76,204.86,204.51,204.52,3305.0,187.354,187.4455,187.1253,187.1344,3305.0
2019-09-25 10:25:00,204.45,204.99,204.45,204.88,2286.0,187.0704,187.5645,187.0704,187.4638,2286.0
2019-09-25 10:30:00,204.99,204.99,204.67,204.81,5093.0,187.5645,187.5645,187.2717,187.3998,5093.0
2019-09-25 10:35:00,204.81,204.88,204.77,204.82,2882.0,187.3998,187.4638,187.3632,187.4089,2882.0
2019-09-25 10:40:00,204.78,204.84,204.51,204.7,4029.0,187.3723,187.4272,187.1253,187.2991,4029.0
2019-09-25 10:45:00,204.71,204.71,204.19,204.27,5154.0,187.3083,187.3083,186.8325,186.9057,5154.0
2019-09-25 10:50:00,204.06,204.66,203.8,204.46,23776.0,186.7135,187.2625,186.4756,187.0795,23776.0
2019-09-25 10:55:00,204.5,204.5,204.18,204.22,12475.0,187.1161,187.1161,186.8233,186.8599,12475.0
2019-09-25 11:00:00,204.22,204.8,204.07,204.66,14704.0,186.8599,187.3906,186.7227,187.2625,14704.0
2019-09-25 11:05:00,204.75,205.0,204.62,204.88,9086.0,187.3449,187.5736,187.2259,187.4638,9086.0
2019-09-25 11:10:00,204.88,205.0,204.6,204.63,3684.0,187.4638,187.5736,187.2076,187.2351,3684.0
2019-09-25 11:15:00,204.6,204.6,204.35,204.54,8908.0,187.2076,187.2076,186.9789,187.1527,8908.0
2019-09-25 11:20:00,204.57,204.73,204.35,204.73,3883.0,187.1802,187.3266,186.9789,187.3266,3883.0
2019-09-25 11:25:00,204.79,204.79,204.52,204.74,4911.0,187.3815,187.3815,187.1344,187.3357,4911.0
2019-09-25 11:30:00,204.77,204.88,204.61,204.68,62746.0,187.3632,187.4638,187.2168,187.2808,62746.0
2019-09-25 11:35:00,204.6,204.75,204.59,204.75,3910.0,187.2076,187.3449,187.1985,187.3449,3910.0
2019-09-25 11:40:00,204.75,204.75,204.58,204.58,2485.0,187.3449,187.3449,187.1893,187.1893,2485.0
2019-09-25 11:45:00,204.49,204.52,204.38,204.41,1300.0,187.107,187.1344,187.0063,187.0338,1300.0
2019-09-25 11:50:00,204.35,204.65,204.34,204.53,3630.0,186.9789,187.2534,186.9697,187.1436,3630.0
2019-09-25 11:55:00,204.51,204.61,204.4,204.53,5176.0,187.1253,187.2168,187.0246,187.1436,5176.0
2019-09-25 12:00:00,204.58,204.62,204.21,204.3,3817.0,187.1893,187.2259,186.8508,186.9331,3817.0
2019-09-25 12:05:00,204.21,204.43,204.2,204.3,2900.0,186.8508,187.0521,186.8416,186.9331,2900.0
2019-09-25 12:10:00,204.15,204.35,204.15,204.31,2500.0,186.7959,186.9789,186.7959,186.9423,2500.0
2019-09-25 12:15:00,204.31,204.32,204.14,204.14,1301.0,186.9423,186.9514,186.7867,186.7867,1301.0
2019-09-25 12:20:00,204.31,204.37,204.1,204.11,4485.0,186.9423,186.9972,186.7501,186.7593,4485.0
2019-09-25 12:25:00,204.13,204.13,203.85,204.0,2607.0,186.7776,186.7776,186.5214,186.6586,2607.0
2019-09-25 12:30:00,204.0,204.0,203.87,204.0,5164.0,186.6586,186.6586,186.5397,186.6586,5164.0
2019-09-25 12:35:00,203.99,204.08,203.9,204.03,4332.0,186.6495,186.7318,186.5671,186.6861,4332.0
2019-09-25 12:40:00,203.86,203.94,203.79,203.79,1900.0,186.5305,186.6037,186.4665,186.4665,1900.0
2019-09-25 12:45:00,203.91,203.91,203.74,203.74,799.0,186.5763,186.5763,186.4207,186.4207,799.0
2019-09-25 12:50:00,203.81,203.96,203.81,203.96,1000.0,186.4848,186.622,186.4848,186.622,1000.0
2019-09-25 12:55:00,203.97,204.25,203.91,204.08,2257.0,186.6312,186.8874,186.5763,186.7318,2257.0
2019-09-25 13:00:00,204.16,204.25,204.02,204.05,9064.0,186.805,186.8874,186.6769,186.7044,9064.0
2019-09-25 13:05:00,203.98,204.18,203.83,204.1,23865.0,186.6403,186.8233,186.5031,186.7501,23865.0
2019-09-25 13:10:00,204.08,204.11,203.97,204.03,6100.0,186.7318,186.7593,186.6312,186.6861,6100.0
2019-09-25 13:15:00,204.05,204.05,203.94,203.94,527.0,186.7044,186.7044,186.6037,186.6037,527.0
2019-09-25 13:20:00,203.89,204.04,203.84,203.84,3929.0,186.558,186.6952,186.5122,186.5122,3929.0
2019-09-25 13:25:00,203.85,204.0,203.83,203.96,2347.0,186.5214,186.6586,186.5031,186.622,2347.0
2019-09-25 13:30:00,203.94,204.32,203.94,204.27,10048.0,186.6037,186.9514,186.6037,186.9057,10048.0
2019-09-25 13:35:00,204.22,204.3,204.12,204.17,10976.0,186.8599,186.9331,186.7684,186.8142,10976.0
2019-09-25 13:40:00,204.19,204.3,204.16,204.29,5044.0,186.8325,186.9331,186.805,186.924,5044.0
2019-09-25 13:45:00,204.29,204.3,204.1,204.23,12662.0,186.924,186.9331,186.7501,186.8691,12662.0
2019-09-25 13:50:00,204.12,204.58,204.04,204.58,16634.0,186.7684,187.1893,186.6952,187.1893,16634.0
2019-09-25 13:55:00,204.51,204.57,204.25,204.25,59909.0,187.1253,187.1802,186.8874,186.8874,59909.0
2019-09-25 14:00:00,204.3,204.4,204.03,204.07,15277.0,186.9331,187.0246,186.6861,186.7227,15277.0
2019-09-25 14:05:00,204.07,204.07,204.03,204.05,15863.0,186.7227,186.7227,186.6861,186.7044,15863.0
2019-09-25 14:10:00,204.05,204.15,204.01,204.15,19359.0,186.7044,186.7959,186.6678,186.7959,19359.0
2019-09-25 14:15:00,204.15,204.15,203.9,203.93,8816.0,186.7959,186.7959,186.5671,186.5946,8816.0
2019-09-25 14:20:00,203.92,203.97,203.65,203.96,6044.0,186.5854,186.6312,186.3384,186.622,6044.0
2019-09-25 14:25:00,203.89,204.05,203.8,203.86,4848.0,186.558,186.7044,186.4756,186.5305,4848.0
2019-09-25 14:30:00,203.83,204.09,203.73,203.99,2200.0,186.5031,186.741,186.4116,186.6495,2200.0
2019-09-25 14:35:00,204.07,204.1,203.92,204.1,4601.0,186.7227,186.7501,186.5854,186.7501,4601.0
2019-09-25 14:40:00,204.1,204.1,203.98,204.07,5764.0,186.7501,186.7501,186.6403,186.7227,5764.0
2019-09-25 14:45:00,204.06,204.15,204.05,204.12,3311.0,186.7135,186.7959,186.7044,186.7684,3311.0
2019-09-25 14:50:00,204.15,204.17,204.03,204.14,7591.0,186.7959,186.8142,186.6861,186.7867,7591.0
2019-09-25 14:55:00,204.1,204.17,204.05,204.15,3214.0,186.7501,186.8142,186.7044,186.7959,3214.0
2019-09-25 15:00:00,204.09,204.15,204.06,204.13,3419.0,186.741,186.7959,186.7135,186.7776,3419.0
2019-09-25 15:05:00,204.12,204.21,204.09,204.2,15314.0,186.7684,186.8508,186.741,186.8416,15314.0
2019-09-25 15:10:00,204.2,204.7,204.09,204.64,28507.0,186.8416,187.2991,186.741,187.2442,28507.0
2019-09-25 15:15:00,204.65,204.9,204.36,204.64,24042.0,187.2534,187.4821,186.988,187.2442,24042.0
2019-09-25 15:20:00,204.69,204.85,204.46,204.65,16001.0,187.29,187.4364,187.0795,187.2534,16001.0
2019-09-25 15:25:00,204.65,204.84,204.63,204.68,13077.0,187.2534,187.4272,187.2351,187.2808,13077.0
2019-09-25 15:30:00,204.68,204.7,204.46,204.66,21708.0,187.2808,187.2991,187.0795,187.2625,21708.0
2019-09-25 15:35:00,204.61,204.67,204.52,204.56,14594.0,187.2168,187.2717,187.1344,187.171,14594.0
2019-09-25 15:40:00,204.58,204.61,204.47,204.53,18142.0,187.1893,187.2168,187.0887,187.1436,18142.0
2019-09-25 15:45:00,204.52,204.65,204.47,204.62,25959.0,187.1344,187.2534,187.0887,187.2259,25959.0
2019-09-25 15:50:00,204.57,204.66,204.24,204.34,44641.0,187.1802,187.2625,186.8782,186.9697,44641.0
2019-09-25 15:55:00,204.29,204.4,203.95,204.0,82223.0,186.924,187.0246,186.6129,186.6586,82223.0
2019-09-26 09:30:00,204.42,205.47,204.42,205.32,13957.0,187.0429,188.0037,187.0429,187.8664,13957.0
2019-09-26 09:35:00,205.31,205.75,205.29,205.75,3209.0,187.8573,188.2599,187.839,188.2599,3209.0
2019-09-26 09:40:00,205.81,206.0,204.79,204.9,12934.0,188.3148,188.4886,187.3815,187.4821,12934.0
2019-09-26 09:45:00,204.75,204.83,204.33,204.59,1710.0,187.3449,187.4181,186.9606,187.1985,1710.0
2019-09-26 09:50:00,204.6,204.95,204.6,204.73,1034.0,187.2076,187.5279,187.2076,187.3266,1034.0
2019-09-26 09:55:00,204.52,204.72,204.51,204.58,1518.0,187.1344,187.3174,187.1253,187.1893,1518.0
2019-09-26 10:00:00,204.5,205.32,204.5,205.32,4700.0,187.1161,187.8664,187.1161,187.8664,4700.0
2019-09-26 10:05:00,205.48,205.55,205.31,205.41,1783.0,188.0128,188.0769,187.8573,187.9488,1783.0
2019-09-26 10:10:00,205.43,205.45,204.75,204.94,10541.0,187.9671,187.9854,187.3449,187.5187,10541.0
2019-09-26 10:15:00,205.01,205.38,204.88,205.23,4272.0,187.5828,187.9213,187.4638,187.7841,4272.0
2019-09-26 10:20:00,205.2,205.38,204.79,205.38,4207.0,187.7566,187.9213,187.3815,187.9213,4207.0
2019-09-26 10:25:00,205.28,205.88,205.19,205.88,5078.0,187.8298,188.3788,187.7475,188.3788,5078.0
2019-09-26 10:30:00,205.8,205.8,205.37,205.6,2375.0,188.3056,188.3056,187.9122,188.1226,2375.0
2019-09-26 10:35:00,205.59,206.09,205.52,205.72,19477.0,188.1135,188.571,188.0494,188.2324,19477.0
2019-09-26 10:40:00,205.72,205.94,205.68,205.8,4257.0,188.2324,188.4337,188.1958,188.3056,4257.0
2019-09-26 10:45:00,205.84,205.96,205.51,205.86,5984.0,188.3422,188.452,188.0403,188.3605,5984.0
2019-09-26 10:50:00,205.8,205.84,205.49,205.64,3447.0,188.3056,188.3422,188.022,188.1592,3447.0
2019-09-26 10:55:00,205.65,205.95,205.63,205.74,3680.0,188.1684,188.4429,188.1501,188.2507,3680.0
2019-09-26 11:00:00,205.69,205.74,205.32,205.74,5027.0,188.205,188.2507,187.8664,188.2507,5027.0
2019-09-26 11:05:00,205.77,206.0,205.63,205.76,7619.0,188.2782,188.4886,188.1501,188.269,7619.0
2019-09-26 11:10:00,205.78,205.8,205.6,205.6,3609.0,188.2873,188.3056,188.1226,188.1226,3609.0
2019-09-26 11:15:00,205.62,205.67,205.12,205.13,900.0,188.1409,188.1867,187.6834,187.6926,900.0
2019-09-26 11:20:00,205.16,205.24,204.92,204.92,5800.0,187.72,187.7932,187.5004,187.5004,5800.0
2019-09-26 11:25:00,204.94,205.33,204.94,205.33,1600.0,187.5187,187.8756,187.5187,187.8756,1600.0
2019-09-26 11:30:00,205.3,205.43,205.09,205.43,7774.0,187.8481,187.9671,187.656,187.9671,7774.0
2019-09-26 11:35:00,205.46,205.63,205.41,205.52,4300.0,187.9945,188.1501,187.9488,188.0494,4300.0
2019-09-26 11:40:00,205.52,205.62,205.46,205.58,1745.0,188.0494,188.1409,187.9945,188.1043,1745.0
2019-09-26 11:45:00,205.53,205.59,205.41,205.47,2600.0,188.0586,188.1135,187.9488,188.0037,2600.0
2019-09-26 11:50:00,205.67,205.69,205.43,205.63,6400.0,188.1867,188.205,187.9671,188.1501,6400.0
2019-09-26 11:55:00,205.64,205.98,205.5,205.89,16593.0,188.1592,188.4703,188.0311,188.388,16593.0
2019-09-26 12:00:00,205.93,206.1,205.8,206.06,8338.0,188.4246,188.5801,188.3056,188.5435,8338.0
2019-09-26 12:05:00,206.1,206.57,205.95,206.31,6586.0,188.5801,189.0102,188.4429,188.7723,6586.0
2019-09-26 12:10:00,206.22,206.3,206.02,206.15,12097.0,188.6899,188.7631,188.5069,188.6259,12097.0
2019-09-26 12:15:00,206.16,206.6,206.11,206.6,10968.0,188.635,189.0376,188.5893,189.0376,10968.0
2019-09-26 12:20:00,206.68,206.69,206.41,206.46,7890.0,189.1108,189.12,188.8638,188.9095,7890.0
2019-09-26 12:25:00,206.48,206.65,205.78,205.86,13454.0,188.9278,189.0834,188.2873,188.3605,13454.0
2019-09-26 12:30:00,205.86,206.3,205.86,206.01,2345.0,188.3605,188.7631,188.3605,188.4978,2345.0
2019-09-26 12:35:00,205.83,206.3,205.82,206.3,2565.0,188.3331,188.7631,188.3239,188.7631,2565.0
2019-09-26 12:40:00,206.4,206.4,205.97,206.13,12752.0,188.8546,188.8546,188.4612,188.6076,12752.0
2019-09-26 12:45:00,206.01,206.28,206.01,206.26,1200.0,188.4978,188.7448,188.4978,188.7265,1200.0
2019-09-26 12:50:00,206.22,206.22,206.01,206.01,9637.0,188.6899,188.6899,188.4978,188.4978,9637.0
2019-09-26 12:55:00,206.09,206.16,205.88,205.94,23243.0,188.571,188.635,188.3788,188.4337,23243.0
2019-09-26 13:00:00,205.94,206.04,205.82,205.93,21346.0,188.4337,188.5252,188.3239,188.4246,21346.0
2019-09-26 13:05:00,206.0,206.09,205.92,206.02,11850.0,188.4886,188.571,188.4154,188.5069,11850.0
2019-09-26 13:10:00,206.03,206.13,205.98,206.06,12184.0,188.5161,188.6076,188.4703,188.5435,12184.0
2019-09-26 13:15:00,206.0,206.17,205.91,205.94,12486.0,188.4886,188.6442,188.4063,188.4337,12486.0
2019-09-26 13:20:00,205.93,205.99,205.75,205.8,3963.0,188.4246,188.4795,188.2599,188.3056,3963.0
2019-09-26 13:25:00,205.8,206.04,205.68,206.02,10968.0,188.3056,188.5252,188.1958,188.5069,10968.0
2019-09-26 13:30:00,205.99,206.18,205.96,206.06,8642.0,188.4795,188.6533,188.452,188.5435,8642.0
2019-09-26 13:35:00,206.1,206.53,206.04,206.53,4257.0,188.5801,188.9736,188.5252,188.9736,4257.0
2019-09-26 13:40:00,206.53,206.96,206.53,206.71,3520.0,188.9736,189.367,188.9736,189.1383,3520.0
2019-09-26 13:45:00,206.92,206.92,206.63,206.77,2638.0,189.3304,189.3304,189.0651,189.1932,2638.0
2019-09-26 13:50:00,206.79,206.94,206.63,206.94,1976.0,189.2115,189.3487,189.0651,189.3487,1976.0
2019-09-26 13:55:00,206.94,207.2,206.91,207.18,4599.0,189.3487,189.5866,189.3213,189.5683,4599.0
2019-09-26 14:00:00,207.25,207.39,207.09,207.27,6093.0,189.6323,189.7604,189.486,189.6506,6093.0
2019-09-26 14:05:00,207.22,207.53,207.22,207.46,1272.0,189.6049,189.8885,189.6049,189.8245,1272.0
2019-09-26 14:10:00,207.57,207.63,207.2,207.52,4255.0,189.9251,189.98,189.5866,189.8794,4255.0
2019-09-26 14:15:00,207.49,207.6,207.36,207.56,1945.0,189.8519,189.9526,189.733,189.916,1945.0
2019-09-26 14:20:00,207.54,207.62,207.44,207.46,2967.0,189.8977,189.9709,189.8062,189.8245,2967.0
2019-09-26 14:25:00,207.38,207.38,207.23,207.28,1900.0,189.7513,189.7513,189.614,189.6598,1900.0
2019-09-26 14:30:00,207.24,207.39,207.16,207.24,7175.0,189.6232,189.7604,189.55,189.6232,7175.0
2019-09-26 14:35:00,207.24,207.52,207.15,207.32,13078.0,189.6232,189.8794,189.5409,189.6964,13078.0
2019-09-26 14:40:00,207.32,207.39,207.15,207.26,7596.0,189.6964,189.7604,189.5409,189.6415,7596.0
2019-09-26 14:45:00,207.16,207.22,207.06,207.08,2492.0,189.55,189.6049,189.4585,189.4768,2492.0
2019-09-26 14:50:00,207.16,207.17,207.05,207.11,1629.0,189.55,189.5592,189.4494,189.5043,1629.0
2019-09-26 14:55:00,207.16,207.32,207.13,207.21,4662.0,189.55,189.6964,189.5226,189.5958,4662.0
2019-09-26 15:00:00,207.19,207.33,207.06,207.19,4033.0,189.5775,189.7055,189.4585,189.5775,4033.0
2019-09-26 15:05:00,207.14,207.16,206.92,207.12,5448.0,189.5317,189.55,189.3304,189.5134,5448.0
2019-09-26 15:10:00,207.06,207.06,206.87,206.97,5012.0,189.4585,189.4585,189.2847,189.3762,5012.0
2019-09-26 15:15:00,206.97,207.02,206.83,206.97,2400.0,189.3762,189.4219,189.2481,189.3762,2400.0
2019-09-26 15:20:00,206.88,207.03,206.63,206.73,5204.0,189.2938,189.4311,189.0651,189.1566,5204.0
2019-09-26 15:25:00,206.7,207.05,206.69,206.83,9764.0,189.1291,189.4494,189.12,189.2481,9764.0
2019-09-26 15:30:00,206.88,207.04,206.72,206.99,5060.0,189.2938,189.4402,189.1474,189.3945,5060.0
2019-09-26 15:35:00,206.95,207.03,206.87,206.92,9267.0,189.3579,189.4311,189.2847,189.3304,9267.0
2019-09-26 15:40:00,206.84,206.84,206.4,206.51,8534.0,189.2572,189.2572,188.8546,188.9553,8534.0
2019-09-26 15:45:00,206.47,206.57,206.38,206.45,8914.0,188.9187,189.0102,188.8363,188.9004,8914.0
2019-09-26 15:50:00,206.45,206.5,206.16,206.26,14462.0,188.9004,188.9461,188.635,188.7265,14462.0
2019-09-26 15:55:00,206.22,206.27,205.84,206.11,60577.0,188.6899,188.7357,188.3422,188.5893,60577.0
2019-09-27 09:30:00,207.33,207.98,206.17,207.02,48721.0,189.7055,190.3003,188.6442,189.4219,48721.0
2019-09-27 09:35:00,207.01,207.83,206.96,207.48,9320.0,189.4128,190.163,189.367,189.8428,9320.0
2019-09-27 09:40:00,207.56,207.7,207.29,207.69,5816.0,189.916,190.0441,189.6689,190.0349,5816.0
2019-09-27 09:45:00,207.86,207.87,207.2,207.2,4501.0,190.1905,190.1996,189.5866,189.5866,4501.0
2019-09-27 09:50:00,207.34,207.44,207.17,207.44,2472.0,189.7147,189.8062,189.5592,189.8062,2472.0
2019-09-27 09:55:00,207.49,207.78,207.21,207.21,4956.0,189.8519,190.1173,189.5958,189.5958,4956.0
2019-09-27 10:00:00,207.12,207.29,206.9,206.96,2396.0,189.5134,189.6689,189.3121,189.367,2396.0
2019-09-27 10:05:00,207.12,207.35,207.06,207.22,12445.0,189.5134,189.7238,189.4585,189.6049,12445.0
2019-09-27 10:10:00,207.12,207.12,206.77,206.8,5749.0,189.5134,189.5134,189.1932,189.2206,5749.0
2019-09-27 10:15:00,206.7,206.92,206.64,206.89,2100.0,189.1291,189.3304,189.0742,189.303,2100.0
2019-09-27 10:20:00,206.81,206.89,206.46,206.54,3956.0,189.2298,189.303,188.9095,188.9827,3956.0
2019-09-27 10:25:00,206.5,207.73,206.49,207.73,12096.0,188.9461,190.0715,188.937,190.0715,12096.0
2019-09-27 10:30:00,207.88,207.88,207.17,207.17,2261.0,190.2088,190.2088,189.5592,189.5592,2261.0
2019-09-27 10:35:00,207.29,207.55,207.09,207.33,3827.0,189.6689,189.9068,189.486,189.7055,3827.0
2019-09-27 10:40:00,207.18,207.38,207.17,207.19,8178.0,189.5683,189.7513,189.5592,189.5775,8178.0
2019-09-27 10:45:00,207.42,207.52,207.31,207.48,5350.0,189.7879,189.8794,189.6872,189.8428,5350.0
2019-09-27 10:50:00,207.43,207.64,207.42,207.43,2091.0,189.797,189.9892,189.7879,189.797,2091.0
2019-09-27 10:55:00,207.31,207.73,207.23,207.73,5668.0,189.6872,190.0715,189.614,190.0715,5668.0
2019-09-27 11:00:00,207.69,207.79,207.64,207.66,3406.0,190.0349,190.1264,189.9892,190.0075,3406.0
2019-09-27 11:05:00,207.62,207.63,207.32,207.32,2495.0,189.9709,189.98,189.6964,189.6964,2495.0
2019-09-27 11:10:00,207.33,207.46,207.09,207.26,7041.0,189.7055,189.8245,189.486,189.6415,7041.0
2019-09-27 11:15:00,207.25,207.45,207.18,207.24,5488.0,189.6323,189.8153,189.5683,189.6232,5488.0
2019-09-27 11:20:00,207.2,207.22,206.93,207.04,1850.0,189.5866,189.6049,189.3396,189.4402,1850.0
2019-09-27 11:25:00,207.09,207.17,207.05,207.08,1250.0,189.486,189.5592,189.4494,189.4768,1250.0
2019-09-27 11:30:00,207.09,207.18,206.98,207.09,2404.0,189.486,189.5683,189.3853,189.486,2404.0
2019-09-27 11:35:00,207.14,207.15,206.35,206.35,4679.0,189.5317,189.5409,188.8089,188.8089,4679.0
2019-09-27 11:40:00,206.53,206.55,206.11,206.11,3406.0,188.9736,188.9919,188.5893,188.5893,3406.0
2019-09-27 11:45:00,206.03,207.02,206.02,206.93,10372.0,188.5161,189.4219,188.5069,189.3396,10372.0
2019-09-27 11:50:00,206.87,206.87,206.21,206.21,1640.0,189.2847,189.2847,188.6808,188.6808,1640.0
2019-09-27 11:55:00,206.14,206.49,206.13,206.35,5997.0,188.6167,188.937,188.6076,188.8089,5997.0
2019-09-27 12:00:00,206.36,206.36,206.08,206.08,1958.0,188.818,188.818,188.5618,188.5618,1958.0
2019-09-27 12:05:00,206.22,206.22,205.76,206.15,4018.0,188.6899,188.6899,188.269,188.6259,4018.0
2019-09-27 12:10:00,206.15,206.29,206.1,206.26,1925.0,188.6259,188.754,188.5801,188.7265,1925.0
2019-09-27 12:15:00,206.18,206.27,205.78,205.88,2522.0,188.6533,188.7357,188.2873,188.3788,2522.0
2019-09-27 12:20:00,205.81,205.9,205.36,205.49,5149.0,188.3148,188.3971,187.903,188.022,5149.0
2019-09-27 12:25:00,205.37,205.85,205.37,205.75,7228.0,187.9122,188.3514,187.9122,188.2599,7228.0
2019-09-27 12:30:00,205.72,205.75,205.4,205.4,5151.0,188.2324,188.2599,187.9396,187.9396,5151.0
2019-09-27 12:35:00,205.49,205.58,205.49,205.54,2015.0,188.022,188.1043,188.022,188.0677,2015.0
2019-09-27 12:40:00,205.51,205.66,205.51,205.52,2560.0,188.0403,188.1775,188.0403,188.0494,2560.0
2019-09-27 12:45:00,205.47,205.52,205.3,205.46,5479.0,188.0037,188.0494,187.8481,187.9945,5479.0
2019-09-27 12:50:00,205.38,205.54,205.34,205.54,5292.0,187.9213,188.0677,187.8847,188.0677,5292.0
2019-09-27 12:55:00,205.56,205.61,205.2,205.27,3702.0,188.086,188.1318,187.7566,187.8207,3702.0
2019-09-27 13:00:00,205.21,205.34,205.2,205.29,2836.0,187.7658,187.8847,187.7566,187.839,2836.0
2019-09-27 13:05:00,205.3,205.31,205.16,205.28,2100.0,187.8481,187.8573,187.72,187.8298,2100.0
2019-09-27 13:10:00,205.28,205.62,205.23,205.49,3513.0,187.8298,188.1409,187.7841,188.022,3513.0
2019-09-27 13:15:00,205.55,205.62,205.16,205.53,10528.0,188.0769,188.1409,187.72,188.0586,10528.0
2019-09-27 13:20:00,205.53,205.7,205.38,205.7,5968.0,188.0586,188.2141,187.9213,188.2141,5968.0
2019-09-27 13:25:00,205.7,205.82,205.61,205.8,2300.0,188.2141,188.3239,188.1318,188.3056,2300.0
2019-09-27 13:30:00,205.75,205.8,205.46,205.51,7262.0,188.2599,188.3056,187.9945,188.0403,7262.0
2019-09-27 13:35:00,205.52,205.84,205.38,205.84,5442.0,188.0494,188.3422,187.9213,188.3422,5442.0
2019-09-27 13:40:00,205.83,206.08,205.83,206.0,2617.0,188.3331,188.5618,188.3331,188.4886,2617.0
2019-09-27 13:45:00,206.0,206.0,205.64,205.72,3500.0,188.4886,188.4886,188.1592,188.2324,3500.0
2019-09-27 13:50:00,205.65,205.86,205.5,205.76,3647.0,188.1684,188.3605,188.0311,188.269,3647.0
2019-09-27 13:55:00,205.79,205.84,205.58,205.77,10982.0,188.2965,188.3422,188.1043,188.2782,10982.0
2019-09-27 14:00:00,205.75,205.84,205.68,205.84,4592.0,188.2599,188.3422,188.1958,188.3422,4592.0
2019-09-27 14:05:00,205.7,205.82,205.7,205.72,1227.0,188.2141,188.3239,188.2141,188.2324,1227.0
2019-09-27 14:10:00,205.65,205.72,205.5,205.58,4328.0,188.1684,188.2324,188.0311,188.1043,4328.0
2019-09-27 14:15:00,205.52,205.52,205.31,205.31,860.0,188.0494,188.0494,187.8573,187.8573,860.0
2019-09-27 14:20:00,205.35,205.44,205.31,205.34,1730.0,187.8939,187.9762,187.8573,187.8847,1730.0
2019-09-27 14:25:00,205.29,205.42,205.21,205.42,2556.0,187.839,187.9579,187.7658,187.9579,2556.0
2019-09-27 14:30:00,205.33,205.43,205.32,205.34,1566.0,187.8756,187.9671,187.8664,187.8847,1566.0
2019-09-27 14:35:00,205.39,205.46,205.36,205.42,1719.0,187.9305,187.9945,187.903,187.9579,1719.0
2019-09-27 14:40:00,205.43,205.59,205.42,205.53,4947.0,187.9671,188.1135,187.9579,188.0586,4947.0
2019-09-27 14:45:00,205.39,205.49,205.34,205.34,1400.0,187.9305,188.022,187.8847,187.8847,1400.0
2019-09-27 14:50:00,205.34,205.36,205.09,205.2,4525.0,187.8847,187.903,187.656,187.7566,4525.0
2019-09-27 14:55:00,205.18,205.32,205.09,205.22,3582.0,187.7383,187.8664,187.656,187.7749,3582.0
2019-09-27 15:00:00,205.24,205.49,205.24,205.4,3100.0,187.7932,188.022,187.7932,187.9396,3100.0
2019-09-27 15:05:00,205.45,205.66,205.38,205.55,5676.0,187.9854,188.1775,187.9213,188.0769,5676.0
2019-09-27 15:10:00,205.66,205.73,205.5,205.51,4056.0,188.1775,188.2416,188.0311,188.0403,4056.0
2019-09-27 15:15:00,205.46,205.9,205.46,205.87,4939.0,187.9945,188.3971,187.9945,188.3697,4939.0
2019-09-27 15:20:00,205.86,206.01,205.66,206.01,4006.0,188.3605,188.4978,188.1775,188.4978,4006.0
2019-09-27 15:25:00,206.0,206.03,205.69,205.75,2278.0,188.4886,188.5161,188.205,188.2599,2278.0
2019-09-27 15:30:00,205.72,206.09,205.67,205.95,6686.0,188.2324,188.571,188.1867,188.4429,6686.0
2019-09-27 15:35:00,205.95,206.07,205.64,205.84,9512.0,188.4429,188.5527,188.1592,188.3422,9512.0
2019-09-27 15:40:00,205.88,205.9,205.64,205.7,8549.0,188.3788,188.3971,188.1592,188.2141,8549.0
2019-09-27 15:45:00,205.67,205.91,205.67,205.83,12318.0,188.1867,188.4063,188.1867,188.3331,12318.0
2019-09-27 15:50:00,205.79,206.05,205.67,205.76,19093.0,188.2965,188.5344,188.1867,188.269,19093.0
2019-09-27 15:55:00,205.74,206.17,205.62,205.95,33381.0,188.2507,188.6442,188.1409,188.4429,33381.0
2019-09-30 09:30:00,206.74,206.86,206.37,206.75,13957.0,189.1657,189.2755,188.8272,189.1749,13957.0
2019-09-30 09:35:00,206.89,207.24,206.35,206.48,6657.0,189.303,189.6232,188.8089,188.9278,6657.0
2019-09-30 09:40:00,206.34,206.91,206.33,206.91,7756.0,188.7997,189.3213,188.7906,189.3213,7756.0
2019-09-30 09:45:00,206.87,206.92,206.67,206.72,4821.0,189.2847,189.3304,189.1017,189.1474,4821.0
2019-09-30 09:50:00,206.61,206.63,206.29,206.39,5012.0,189.0468,189.0651,188.754,188.8455,5012.0
2019-09-30 09:55:00,206.33,206.4,206.0,206.12,9300.0,188.7906,188.8546,188.4886,188.5984,9300.0
2019-09-30 10:00:00,206.3,206.45,206.15,206.16,2645.0,188.7631,188.9004,188.6259,188.635,2645.0
2019-09-30 10:05:00,206.21,206.55,206.04,206.55,3716.0,188.6808,188.9919,188.5252,188.9919,3716.0
2019-09-30 10:10:00,206.54,206.64,206.29,206.52,2900.0,188.9827,189.0742,188.754,188.9644,2900.0
2019-09-30 10:15:00,206.64,206.65,206.26,206.35,6058.0,189.0742,189.0834,188.7265,188.8089,6058.0
2019-09-30 10:20:00,206.28,206.28,206.0,206.1,1500.0,188.7448,188.7448,188.4886,188.5801,1500.0
2019-09-30 10:25:00,206.1,206.25,206.07,206.09,1419.0,188.5801,188.7174,188.5527,188.571,1419.0
2019-09-30 10:30:00,206.01,206.25,206.01,206.17,6617.0,188.4978,188.7174,188.4978,188.6442,6617.0
2019-09-30 10:35:00,206.17,206.33,206.09,206.21,7370.0,188.6442,188.7906,188.571,188.6808,7370.0
2019-09-30 10:40:00,206.28,206.34,206.17,206.2,2043.0,188.7448,188.7997,188.6442,188.6716,2043.0
2019-09-30 10:45:00,206.11,206.2,206.03,206.11,7896.0,188.5893,188.6716,188.5161,188.5893,7896.0
2019-09-30 10:50:00,206.15,206.36,206.13,206.36,4393.0,188.6259,188.818,188.6076,188.818,4393.0
2019-09-30 10:55:00,206.31,206.31,206.15,206.15,2640.0,188.7723,188.7723,188.6259,188.6259,2640.0
2019-09-30 11:00:00,206.15,206.19,206.0,206.06,3248.0,188.6259,188.6625,188.4886,188.5435,3248.0
2019-09-30 11:05:00,206.1,206.16,206.02,206.16,1463.0,188.5801,188.635,188.5069,188.635,1463.0
2019-09-30 11:10:00,206.31,206.31,206.14,206.14,5656.0,188.7723,188.7723,188.6167,188.6167,5656.0
2019-09-30 11:15:00,206.17,206.46,206.17,206.27,2444.0,188.6442,188.9095,188.6442,188.7357,2444.0
2019-09-30 11:20:00,206.33,206.51,206.27,206.45,4724.0,188.7906,188.9553,188.7357,188.9004,4724.0
2019-09-30 11:25:00,206.45,206.73,206.45,206.58,2900.0,188.9004,189.1566,188.9004,189.0193,2900.0
2019-09-30 11:30:00,206.58,206.62,206.49,206.5,7096.0,189.0193,189.0559,188.937,188.9461,7096.0
2019-09-30 11:35:00,206.5,206.54,206.49,206.5,3844.0,188.9461,188.9827,188.937,188.9461,3844.0
2019-09-30 11:40:00,206.46,206.96,206.37,206.96,4995.0,188.9095,189.367,188.8272,189.367,4995.0
2019-09-30 11:45:00,206.97,207.11,206.75,207.11,3767.0,189.3762,189.5043,189.1749,189.5043,3767.0
2019-09-30 11:50:00,207.11,207.27,207.1,207.21,13942.0,189.5043,189.6506,189.4951,189.5958,13942.0
2019-09-30 11:55:00,207.24,207.33,207.04,207.17,3450.0,189.6232,189.7055,189.4402,189.5592,3450.0
2019-09-30 12:00:00,207.2,207.46,207.2,207.41,2631.0,189.5866,189.8245,189.5866,189.7787,2631.0
2019-09-30 12:05:00,207.47,207.55,207.37,207.55,1860.0,189.8336,189.9068,189.7421,189.9068,1860.0
2019-09-30 12:10:00,207.59,207.71,207.46,207.68,3620.0,189.9434,190.0532,189.8245,190.0258,3620.0
2019-09-30 12:15:00,207.75,208.47,207.75,208.24,41828.0,190.0898,190.7486,190.0898,190.5382,41828.0
2019-09-30 12:20:00,208.2,208.35,208.11,208.29,2665.0,190.5016,190.6388,190.4192,190.5839,2665.0
2019-09-30 12:25:00,208.26,208.31,208.0,208.02,3232.0,190.5565,190.6022,190.3186,190.3369,3232.0
2019-09-30 12:30:00,208.08,208.12,207.88,208.0,9071.0,190.3918,190.4284,190.2088,190.3186,9071.0
2019-09-30 12:35:00,208.0,208.02,207.93,207.97,4615.0,190.3186,190.3369,190.2545,190.2911,4615.0
2019-09-30 12:40:00,207.9,208.01,207.81,207.88,6184.0,190.2271,190.3277,190.1447,190.2088,6184.0
2019-09-30 12:45:00,207.83,208.06,207.78,207.85,5369.0,190.163,190.3735,190.1173,190.1813,5369.0
2019-09-30 12:50:00,207.82,208.02,207.8,207.97,2600.0,190.1539,190.3369,190.1356,190.2911,2600.0
2019-09-30 12:55:00,208.03,208.03,207.83,207.83,2306.0,190.346,190.346,190.163,190.163,2306.0
2019-09-30 13:00:00,207.82,207.89,207.76,207.86,2124.0,190.1539,190.2179,190.099,190.1905,2124.0
2019-09-30 13:05:00,207.83,207.83,207.76,207.82,1625.0,190.163,190.163,190.099,190.1539,1625.0
2019-09-30 13:10:00,207.83,207.88,207.72,207.77,4978.0,190.163,190.2088,190.0624,190.1081,4978.0
2019-09-30 13:15:00,207.77,207.97,207.49,207.67,7290.0,190.1081,190.2911,189.8519,190.0166,7290.0
2019-09-30 13:20:00,207.71,207.92,207.7,207.72,2460.0,190.0532,190.2454,190.0441,190.0624,2460.0
2019-09-30 13:25:00,207.75,207.75,207.58,207.69,2063.0,190.0898,190.0898,189.9343,190.0349,2063.0
2019-09-30 13:30:00,207.69,207.75,207.62,207.72,1320.0,190.0349,190.0898,189.9709,190.0624,1320.0
2019-09-30 13:35:00,207.73,207.82,207.59,207.82,2850.0,190.0715,190.1539,189.9434,190.1539,2850.0
2019-09-30 13:40:00,207.76,207.81,207.68,207.76,1400.0,190.099,190.1447,190.0258,190.099,1400.0
2019-09-30 13:45:00,207.68,207.97,207.66,207.97,2707.0,190.0258,190.2911,190.0075,190.2911,2707.0
2019-09-30 13:50:00,207.97,208.09,207.9,207.9,3114.0,190.2911,190.4009,190.2271,190.2271,3114.0
2019-09-30 13:55:00,207.76,207.76,207.57,207.72,3633.0,190.099,190.099,189.9251,190.0624,3633.0
2019-09-30 14:00:00,207.71,207.71,207.5,207.5,3747.0,190.0532,190.0532,189.8611,189.8611,3747.0
2019-09-30 14:05:00,207.51,207.59,207.49,207.59,1444.0,189.8702,189.9434,189.8519,189.9434,1444.0
2019-09-30 14:10:00,207.6,207.79,207.6,207.79,3011.0,189.9526,190.1264,189.9526,190.1264,3011.0
2019-09-30 14:15:00,207.74,207.93,207.72,207.93,5440.0,190.0807,190.2545,190.0624,190.2545,5440.0
2019-09-30 14:20:00,207.9,208.22,207.9,208.22,2502.0,190.2271,190.5199,190.2271,190.5199,2502.0
2019-09-30 14:25:00,208.18,208.43,208.16,208.43,4045.0,190.4833,190.712,190.465,190.712,4045.0
2019-09-30 14:30:00,208.32,208.33,208.14,208.18,3801.0,190.6114,190.6205,190.4467,190.4833,3801.0
2019-09-30 14:35:00,208.19,208.19,208.0,208.06,4964.0,190.4924,190.4924,190.3186,190.3735,4964.0
2019-09-30 14:40:00,208.01,208.06,207.8,207.9,11912.0,190.3277,190.3735,190.1356,190.2271,11912.0
2019-09-30 14:45:00,208.02,208.12,207.9,208.03,3613.0,190.3369,190.4284,190.2271,190.346,3613.0
2019-09-30 14:50:00,208.04,208.07,207.79,208.04,10161.0,190.3552,190.3826,190.1264,190.3552,10161.0
2019-09-30 14:55:00,208.0,208.06,207.84,207.88,4864.0,190.3186,190.3735,190.1722,190.2088,4864.0
2019-09-30 15:00:00,207.86,207.91,207.67,207.67,4393.0,190.1905,190.2362,190.0166,190.0166,4393.0
2019-09-30 15:05:00,207.61,207.77,207.6,207.76,4204.0,189.9617,190.1081,189.9526,190.099,4204.0
2019-09-30 15:10:00,207.73,207.73,207.58,207.64,3400.0,190.0715,190.0715,189.9343,189.9892,3400.0
2019-09-30 15:15:00,207.62,207.73,207.6,207.69,5500.0,189.9709,190.0715,189.9526,190.0349,5500.0
2019-09-30 15:20:00,207.67,207.67,207.38,207.51,8458.0,190.0166,190.0166,189.7513,189.8702,8458.0
2019-09-30 15:25:00,207.48,207.52,207.41,207.49,4350.0,189.8428,189.8794,189.7787,189.8519,4350.0
2019-09-30 15:30:00,207.51,207.52,207.31,207.4,7079.0,189.8702,189.8794,189.6872,189.7696,7079.0
2019-09-30 15:35:00,207.46,207.46,207.35,207.45,8552.0,189.8245,189.8245,189.7238,189.8153,8552.0
2019-09-30 15:40:00,207.45,207.54,207.4,207.52,17636.0,189.8153,189.8977,189.7696,189.8794,17636.0
2019-09-30 15:45:00,207.58,207.88,207.54,207.69,18948.0,189.9343,190.2088,189.8977,190.0349,18948.0
2019-09-30 15:50:00,207.65,207.85,207.61,207.61,17694.0,189.9983,190.1813,189.9617,189.9617,17694.0
2019-09-30 15:55:00,207.66,207.97,207.3,207.41,78556.0,190.0075,190.2911,189.6781,189.7787,78556.0
2019-10-01 09:30:00,207.6,209.12,207.58,208.32,16900.0,189.9526,191.3434,189.9343,190.6114,16900.0
2019-10-01 09:35:00,208.37,208.96,208.04,208.28,12962.0,190.6571,191.197,190.3552,190.5748,12962.0
2019-10-01 09:40:00,208.4,208.7,208.22,208.41,4339.0,190.6846,190.9591,190.5199,190.6937,4339.0
2019-10-01 09:45:00,208.46,209.16,208.46,209.0,13392.0,190.7395,191.38,190.7395,191.2336,13392.0
2019-10-01 09:50:00,209.05,209.37,208.88,209.37,5473.0,191.2793,191.5721,191.1238,191.5721,5473.0
2019-10-01 09:55:00,209.35,209.49,209.19,209.4,3795.0,191.5538,191.6819,191.4074,191.5996,3795.0
2019-10-01 10:00:00,209.21,209.44,208.89,209.11,8908.0,191.4257,191.6362,191.1329,191.3342,8908.0
2019-10-01 10:05:00,209.12,209.13,208.59,208.65,6910.0,191.3434,191.3525,190.8584,190.9133,6910.0
2019-10-01 10:10:00,208.63,208.89,208.39,208.62,5043.0,190.895,191.1329,190.6754,190.8859,5043.0
2019-10-01 10:15:00,208.62,209.03,208.56,208.8,9637.0,190.8859,191.261,190.831,191.0506,9637.0
2019-10-01 10:20:00,208.86,208.91,208.55,208.79,12546.0,191.1055,191.1512,190.8218,191.0414,12546.0
2019-10-01 10:25:00,208.79,208.89,208.63,208.86,7764.0,191.0414,191.1329,190.895,191.1055,7764.0
2019-10-01 10:30:00,208.91,208.97,208.49,208.95,9921.0,191.1512,191.2061,190.7669,191.1878,9921.0
2019-10-01 10:35:00,208.94,209.15,208.94,209.09,4875.0,191.1787,191.3708,191.1787,191.3159,4875.0
2019-10-01 10:40:00,209.1,209.1,208.8,208.91,3987.0,191.3251,191.3251,191.0506,191.1512,3987.0
2019-10-01 10:45:00,208.94,208.95,208.76,208.78,4605.0,191.1787,191.1878,191.014,191.0323,4605.0
2019-10-01 10:50:00,208.59,208.89,208.58,208.84,9443.0,190.8584,191.1329,190.8493,191.0872,9443.0
2019-10-01 10:55:00,208.79,208.94,208.79,208.81,3902.0,191.0414,191.1787,191.0414,191.0597,3902.0
2019-10-01 11:00:00,208.79,208.79,208.37,208.37,3998.0,191.0414,191.0414,190.6571,190.6571,3998.0
2019-10-01 11:05:00,208.5,208.69,208.48,208.68,3061.0,190.7761,190.9499,190.7578,190.9408,3061.0
2019-10-01 11:10:00,208.6,208.84,208.6,208.78,3576.0,190.8676,191.0872,190.8676,191.0323,3576.0
2019-10-01 11:15:00,208.87,209.3,208.73,209.29,7202.0,191.1146,191.5081,190.9865,191.4989,7202.0
2019-10-01 11:20:00,209.22,209.3,209.16,209.21,7042.0,191.4349,191.5081,191.38,191.4257,7042.0
2019-10-01 11:25:00,209.18,209.25,208.83,209.25,5591.0,191.3983,191.4623,191.078,191.4623,5591.0
2019-10-01 11:30:00,209.26,209.5,209.16,209.5,19823.0,191.4715,191.6911,191.38,191.6911,19823.0
2019-10-01 11:35:00,209.53,209.61,209.33,209.33,8251.0,191.7185,191.7917,191.5355,191.5355,8251.0
2019-10-01 11:40:00,209.31,209.34,208.67,208.98,5681.0,191.5172,191.5447,190.9316,191.2153,5681.0
2019-10-01 11:45:00,208.98,209.14,208.91,209.08,4600.0,191.2153,191.3617,191.1512,191.3068,4600.0
2019-10-01 11:50:00,209.06,209.13,208.76,208.79,9310.0,191.2885,191.3525,191.014,191.0414,9310.0
2019-10-01 11:55:00,208.78,208.85,208.62,208.82,7585.0,191.0323,191.0963,190.8859,191.0689,7585.0
2019-10-01 12:00:00,208.84,208.89,208.63,208.83,6365.0,191.0872,191.1329,190.895,191.078,6365.0
2019-10-01 12:05:00,208.8,208.98,208.7,208.86,5446.0,191.0506,191.2153,190.9591,191.1055,5446.0
2019-10-01 12:10:00,208.73,208.86,208.6,208.71,12060.0,190.9865,191.1055,190.8676,190.9682,12060.0
2019-10-01 12:15:00,208.64,208.78,208.62,208.75,2949.0,190.9042,191.0323,190.8859,191.0048,2949.0
2019-10-01 12:20:00,208.75,208.79,208.62,208.71,1928.0,191.0048,191.0414,190.8859,190.9682,1928.0
2019-10-01 12:25:00,208.73,209.0,208.73,208.94,3824.0,190.9865,191.2336,190.9865,191.1787,3824.0
2019-10-01 12:30:00,208.95,209.05,208.75,208.85,7979.0,191.1878,191.2793,191.0048,191.0963,7979.0
2019-10-01 12:35:00,208.67,209.05,208.67,209.01,4185.0,190.9316,191.2793,190.9316,191.2427,4185.0
2019-10-01 12:40:00,208.99,209.18,208.99,209.11,2103.0,191.2244,191.3983,191.2244,191.3342,2103.0
2019-10-01 12:45:00,209.06,209.33,209.03,209.19,5759.0,191.2885,191.5355,191.261,191.4074,5759.0
2019-10-01 12:50:00,209.19,209.41,209.13,209.36,4743.0,191.4074,191.6087,191.3525,191.563,4743.0
2019-10-01 12:55:00,209.38,209.5,209.18,209.24,21137.0,191.5813,191.6911,191.3983,191.4532,21137.0
2019-10-01 13:00:00,209.26,210.11,209.06,210.0,54978.0,191.4715,192.2492,191.2885,192.1486,54978.0
2019-10-01 13:05:00,209.97,209.97,209.59,209.79,7774.0,192.1211,192.1211,191.7734,191.9564,7774.0
2019-10-01 13:10:00,209.7,209.76,209.57,209.62,5422.0,191.8741,191.929,191.7551,191.8009,5422.0
2019-10-01 13:15:00,209.66,209.94,209.49,209.94,32365.0,191.8375,192.0937,191.6819,192.0937,32365.0
2019-10-01 13:20:00,209.87,210.11,209.81,210.09,6740.0,192.0296,192.2492,191.9747,192.2309,6740.0
2019-10-01 13:25:00,210.13,210.13,209.78,209.81,10810.0,192.2675,192.2675,191.9473,191.9747,10810.0
2019-10-01 13:30:00,209.78,209.85,209.47,209.64,11459.0,191.9473,192.0113,191.6636,191.8192,11459.0
2019-10-01 13:35:00,209.64,209.64,209.2,209.41,4167.0,191.8192,191.8192,191.4166,191.6087,4167.0
2019-10-01 13:40:00,209.42,209.58,209.41,209.56,17569.0,191.6179,191.7643,191.6087,191.746,17569.0
2019-10-01 13:45:00,209.56,209.64,209.46,209.64,5125.0,191.746,191.8192,191.6545,191.8192,5125.0
2019-10-01 13:50:00,209.63,209.63,209.41,209.53,8903.0,191.81,191.81,191.6087,191.7185,8903.0
2019-10-01 13:55:00,209.51,209.91,209.45,209.91,9328.0,191.7002,192.0662,191.6453,192.0662,9328.0
2019-10-01 14:00:00,209.88,209.88,209.66,209.75,3550.0,192.0388,192.0388,191.8375,191.9198,3550.0
2019-10-01 14:05:00,209.74,209.84,209.64,209.64,3921.0,191.9107,192.0022,191.8192,191.8192,3921.0
2019-10-01 14:10:00,209.65,210.13,209.65,210.1,6464.0,191.8283,192.2675,191.8283,192.2401,6464.0
2019-10-01 14:15:00,210.12,210.14,209.89,209.99,7068.0,192.2584,192.2767,192.0479,192.1394,7068.0
2019-10-01 14:20:00,209.96,210.19,209.94,210.1,6488.0,192.112,192.3224,192.0937,192.2401,6488.0
2019-10-01 14:25:00,210.08,210.39,210.08,210.18,8899.0,192.2218,192.5054,192.2218,192.3133,8899.0
2019-10-01 14:30:00,210.18,210.65,210.18,210.65,11084.0,192.3133,192.7433,192.3133,192.7433,11084.0
2019-10-01 14:35:00,210.63,210.63,210.34,210.46,10094.0,192.725,192.725,192.4597,192.5695,10094.0
2019-10-01 14:40:00,210.45,210.45,210.2,210.24,5661.0,192.5603,192.5603,192.3316,192.3682,5661.0
2019-10-01 14:45:00,210.25,210.44,210.25,210.36,3970.0,192.3773,192.5512,192.3773,192.478,3970.0
2019-10-01 14:50:00,210.42,210.42,210.2,210.2,3586.0,192.5329,192.5329,192.3316,192.3316,3586.0
2019-10-01 14:55:00,210.16,210.37,210.15,210.31,6718.0,192.295,192.4871,192.2858,192.4322,6718.0
2019-10-01 15:00:00,210.25,210.36,210.24,210.33,3378.0,192.3773,192.478,192.3682,192.4505,3378.0
2019-10-01 15:05:00,210.37,210.41,210.12,210.16,6795.0,192.4871,192.5237,192.2584,192.295,6795.0
2019-10-01 15:10:00,210.14,210.14,209.54,209.55,15043.0,192.2767,192.2767,191.7277,191.7368,15043.0
2019-10-01 15:15:00,209.55,209.59,209.22,209.32,13779.0,191.7368,191.7734,191.4349,191.5264,13779.0
2019-10-01 15:20:00,209.34,209.36,209.16,209.17,10102.0,191.5447,191.563,191.38,191.3891,10102.0
2019-10-01 15:25:00,209.18,209.49,209.17,209.45,16338.0,191.3983,191.6819,191.3891,191.6453,16338.0
2019-10-01 15:30:00,209.42,209.68,209.28,209.58,12372.0,191.6179,191.8558,191.4898,191.7643,12372.0
2019-10-01 15:35:00,209.59,209.69,209.28,209.33,7569.0,191.7734,191.8649,191.4898,191.5355,7569.0
2019-10-01 15:40:00,209.31,209.37,209.1,209.37,13897.0,191.5172,191.5721,191.3251,191.5721,13897.0
2019-10-01 15:45:00,209.4,209.6,209.4,209.57,10420.0,191.5996,191.7826,191.5996,191.7551,10420.0
2019-10-01 15:50:00,209.6,209.68,209.43,209.54,26198.0,191.7826,191.8558,191.627,191.7277,26198.0
2019-10-01 15:55:00,209.53,209.63,209.23,209.4,55738.0,191.7185,191.81,191.444,191.5996,55738.0
2019-10-02 09:30:00,208.14,208.14,205.79,207.59,21292.0,190.4467,190.4467,188.2965,189.9434,21292.0
2019-10-02 09:35:00,207.57,207.92,207.23,207.43,4894.0,189.9251,190.2454,189.614,189.797,4894.0
2019-10-02 09:40:00,207.31,208.02,207.21,207.48,28664.0,189.6872,190.3369,189.5958,189.8428,28664.0
2019-10-02 09:45:00,207.49,207.49,206.94,207.13,10140.0,189.8519,189.8519,189.3487,189.5226,10140.0
2019-10-02 09:50:00,207.12,207.19,206.53,206.84,17909.0,189.5134,189.5775,188.9736,189.2572,17909.0
2019-10-02 09:55:00,206.81,207.21,206.7,206.98,11113.0,189.2298,189.5958,189.1291,189.3853,11113.0
2019-10-02 10:00:00,206.93,206.93,206.13,206.73,7853.0,189.3396,189.3396,188.6076,189.1566,7853.0
2019-10-02 10:05:00,206.69,207.41,206.67,207.17,10065.0,189.12,189.7787,189.1017,189.5592,10065.0
2019-10-02 10:10:00,207.21,207.78,207.14,207.55,14933.0,189.5958,190.1173,189.5317,189.9068,14933.0
2019-10-02 10:15:00,207.5,207.9,207.35,207.72,8478.0,189.8611,190.2271,189.7238,190.0624,8478.0
2019-10-02 10:20:00,207.68,207.96,207.61,207.76,7115.0,190.0258,190.282,189.9617,190.099,7115.0
2019-10-02 10:25:00,207.76,207.82,207.1,207.2,7944.0,190.099,190.1539,189.4951,189.5866,7944.0
2019-10-02 10:30:00,207.3,207.3,206.26,206.27,5797.0,189.6781,189.6781,188.7265,188.7357,5797.0
2019-10-02 10:35:00,206.25,206.49,206.03,206.15,12090.0,188.7174,188.937,188.5161,188.6259,12090.0
2019-10-02 10:40:00,206.04,206.43,205.95,206.38,8489.0,188.5252,188.8821,188.4429,188.8363,8489.0
2019-10-02 10:45:00,206.33,206.46,206.16,206.26,7491.0,188.7906,188.9095,188.635,188.7265,7491.0
2019-10-02 10:50:00,206.11,206.97,206.07,206.9,11047.0,188.5893,189.3762,188.5527,189.3121,11047.0
2019-10-02 10:55:00,206.8,207.04,206.68,206.81,6088.0,189.2206,189.4402,189.1108,189.2298,6088.0
2019-10-02 11:00:00,206.85,206.97,206.68,206.9,6601.0,189.2664,189.3762,189.1108,189.3121,6601.0
2019-10-02 11:05:00,206.88,207.14,206.79,207.05,5576.0,189.2938,189.5317,189.2115,189.4494,5576.0
2019-10-02 11:10:00,206.97,207.23,206.89,207.01,7919.0,189.3762,189.614,189.303,189.4128,7919.0
2019-10-02 11:15:00,207.02,207.18,206.94,207.07,7853.0,189.4219,189.5683,189.3487,189.4677,7853.0
2019-10-02 11:20:00,207.22,207.24,206.97,207.19,4832.0,189.6049,189.6232,189.3762,189.5775,4832.0
2019-10-02 11:25:00,207.08,207.12,206.75,206.93,7809.0,189.4768,189.5134,189.1749,189.3396,7809.0
2019-10-02 11:30:00,206.98,206.98,206.26,206.39,13171.0,189.3853,189.3853,188.7265,188.8455,13171.0
2019-10-02 11:35:00,206.38,206.54,206.23,206.54,6451.0,188.8363,188.9827,188.6991,188.9827,6451.0
2019-10-02 11:40:00,206.5,206.85,206.37,206.85,17983.0,188.9461,189.2664,188.8272,189.2664,17983.0
2019-10-02 11:45:00,206.76,206.76,206.19,206.3,7237.0,189.184,189.184,188.6625,188.7631,7237.0
2019-10-02 11:50:00,206.33,206.52,206.2,206.52,13382.0,188.7906,188.9644,188.6716,188.9644,13382.0
2019-10-02 11:55:00,206.4,206.69,206.39,206.63,6732.0,188.8546,189.12,188.8455,189.0651,6732.0
2019-10-02 12:00:00,206.63,206.64,206.49,206.6,4667.0,189.0651,189.0742,188.937,189.0376,4667.0
2019-10-02 12:05:00,206.64,206.69,206.41,206.44,3922.0,189.0742,189.12,188.8638,188.8912,3922.0
2019-10-02 12:10:00,206.46,206.54,206.06,206.06,9117.0,188.9095,188.9827,188.5435,188.5435,9117.0
2019-10-02 12:15:00,206.12,206.12,205.39,205.47,10975.0,188.5984,188.5984,187.9305,188.0037,10975.0
2019-10-02 12:20:00,205.42,205.43,205.29,205.29,5355.0,187.9579,187.9671,187.839,187.839,5355.0
2019-10-02 12:25:00,205.33,205.58,205.33,205.48,3632.0,187.8756,188.1043,187.8756,188.0128,3632.0
2019-10-02 12:30:00,205.48,205.48,205.24,205.24,8813.0,188.0128,188.0128,187.7932,187.7932,8813.0
2019-10-02 12:35:00,205.18,205.18,204.63,204.72,6229.0,187.7383,187.7383,187.2351,187.3174,6229.0
2019-10-02 12:40:00,204.66,204.73,204.38,204.43,6035.0,187.2625,187.3266,187.0063,187.0521,6035.0
2019-10-02 12:45:00,204.43,204.5,204.3,204.47,6409.0,187.0521,187.1161,186.9331,187.0887,6409.0
2019-10-02 12:50:00,204.42,204.66,204.32,204.64,9813.0,187.0429,187.2625,186.9514,187.2442,9813.0
2019-10-02 12:55:00,204.68,205.19,204.66,205.19,4459.0,187.2808,187.7475,187.2625,187.7475,4459.0
2019-10-02 13:00:00,205.13,205.16,204.95,205.16,7994.0,187.6926,187.72,187.5279,187.72,7994.0
2019-10-02 13:05:00,205.18,205.45,205.11,205.41,4478.0,187.7383,187.9854,187.6743,187.9488,4478.0
2019-10-02 13:10:00,205.48,205.62,205.41,205.62,5165.0,188.0128,188.1409,187.9488,188.1409,5165.0
2019-10-02 13:15:00,205.62,205.62,205.3,205.31,5307.0,188.1409,188.1409,187.8481,187.8573,5307.0
2019-10-02 13:20:00,205.25,205.59,205.25,205.49,9802.0,187.8024,188.1135,187.8024,188.022,9802.0
2019-10-02 13:25:00,205.46,205.71,205.46,205.49,5794.0,187.9945,188.2233,187.9945,188.022,5794.0
2019-10-02 13:30:00,205.45,205.56,205.41,205.45,7628.0,187.9854,188.086,187.9488,187.9854,7628.0
2019-10-02 13:35:00,205.46,205.51,205.27,205.43,7108.0,187.9945,188.0403,187.8207,187.9671,7108.0
2019-10-02 13:40:00,205.48,205.6,205.43,205.6,8350.0,188.0128,188.1226,187.9671,188.1226,8350.0
2019-10-02 13:45:00,205.55,205.58,205.39,205.39,7000.0,188.0769,188.1043,187.9305,187.9305,7000.0
2019-10-02 13:50:00,205.41,205.53,205.41,205.51,15284.0,187.9488,188.0586,187.9488,188.0403,15284.0
2019-10-02 13:55:00,205.5,205.69,205.5,205.67,6583.0,188.0311,188.205,188.0311,188.1867,6583.0
2019-10-02 14:00:00,205.7,205.79,205.59,205.71,7762.0,188.2141,188.2965,188.1135,188.2233,7762.0
2019-10-02 14:05:00,205.77,205.93,205.66,205.66,9459.0,188.2782,188.4246,188.1775,188.1775,9459.0
2019-10-02 14:10:00,205.66,205.69,205.45,205.68,5997.0,188.1775,188.205,187.9854,188.1958,5997.0
2019-10-02 14:15:00,205.63,205.86,205.62,205.83,10059.0,188.1501,188.3605,188.1409,188.3331,10059.0
2019-10-02 14:20:00,205.85,205.97,205.85,205.94,8640.0,188.3514,188.4612,188.3514,188.4337,8640.0
2019-10-02 14:25:00,205.95,206.12,205.9,205.93,7420.0,188.4429,188.5984,188.3971,188.4246,7420.0
2019-10-02 14:30:00,205.9,205.91,205.6,205.74,9101.0,188.3971,188.4063,188.1226,188.2507,9101.0
2019-10-02 14:35:00,205.78,205.99,205.75,205.88,9584.0,188.2873,188.4795,188.2599,188.3788,9584.0
2019-10-02 14:40:00,205.88,205.91,205.77,205.83,8189.0,188.3788,188.4063,188.2782,188.3331,8189.0
2019-10-02 14:45:00,205.79,206.02,205.77,205.81,4759.0,188.2965,188.5069,188.2782,188.3148,4759.0
2019-10-02 14:50:00,205.8,205.88,205.75,205.86,7085.0,188.3056,188.3788,188.2599,188.3605,7085.0
2019-10-02 14:55:00,205.88,205.92,205.76,205.9,10792.0,188.3788,188.4154,188.269,188.3971,10792.0
2019-10-02 15:00:00,205.9,205.91,205.73,205.78,15034.0,188.3971,188.4063,188.2416,188.2873,15034.0
2019-10-02 15:05:00,205.78,205.86,205.64,205.77,13900.0,188.2873,188.3605,188.1592,188.2782,13900.0
2019-10-02 15:10:00,205.77,206.0,205.77,205.99,9722.0,188.2782,188.4886,188.2782,188.4795,9722.0
2019-10-02 15:15:00,205.96,206.08,205.84,206.03,34853.0,188.452,188.5618,188.3422,188.5161,34853.0
2019-10-02 15:20:00,206.0,206.34,205.96,206.2,18353.0,188.4886,188.7997,188.452,188.6716,18353.0
2019-10-02 15:25:00,206.24,206.27,205.95,206.03,8882.0,188.7082,188.7357,188.4429,188.5161,8882.0
2019-10-02 15:30:00,205.94,206.51,205.85,206.51,13248.0,188.4337,188.9553,188.3514,188.9553,13248.0
2019-10-02 15:35:00,206.45,206.45,206.19,206.34,13958.0,188.9004,188.9004,188.6625,188.7997,13958.0
2019-10-02 15:40:00,206.34,206.53,206.2,206.31,25125.0,188.7997,188.9736,188.6716,188.7723,25125.0
2019-10-02 15:45:00,206.29,206.6,206.16,206.34,64647.0,188.754,189.0376,188.635,188.7997,64647.0
2019-10-02 15:50:00,206.38,206.8,206.24,206.73,45884.0,188.8363,189.2206,188.7082,189.1566,45884.0
2019-10-02 15:55:00,206.7,206.9,206.55,206.9,66737.0,189.1291,189.3121,188.9919,189.3121,66737.0
2019-10-03 09:30:00,201.03,202.24,197.5,200.0,99427.0,183.9411,185.0482,180.7112,182.9986,99427.0
2019-10-03 09:35:00,200.01,200.74,197.87,198.31,69319.0,183.0078,183.6757,181.0497,181.4523,69319.0
2019-10-03 09:40:00,198.17,198.27,196.19,196.19,89471.0,181.3242,181.4157,179.5125,179.5125,89471.0
2019-10-03 09:45:00,196.2,196.73,194.65,195.64,80567.0,179.5217,180.0066,178.1034,179.0093,80567.0
2019-10-03 09:50:00,195.69,196.63,195.03,195.63,64642.0,179.055,179.9151,178.4511,179.0001,64642.0
2019-10-03 09:55:00,195.46,195.53,193.59,194.6,92549.0,178.8446,178.9086,177.1335,178.0577,92549.0
2019-10-03 10:00:00,194.52,194.65,191.47,192.65,94790.0,177.9845,178.1034,175.1938,176.2734,94790.0
2019-10-03 10:05:00,192.62,192.82,191.02,192.34,63854.0,176.246,176.429,174.782,175.9898,63854.0
2019-10-03 10:10:00,192.4,193.16,191.71,193.16,45840.0,176.0447,176.7401,175.4134,176.7401,45840.0
2019-10-03 10:15:00,193.05,193.39,192.08,193.08,36237.0,176.6394,176.9505,175.7519,176.6669,36237.0
2019-10-03 10:20:00,193.19,194.4,193.0,193.95,42643.0,176.7675,177.8747,176.5937,177.4629,42643.0
2019-10-03 10:25:00,193.91,194.08,192.61,192.86,42872.0,177.4263,177.5819,176.2368,176.4656,42872.0
2019-10-03 10:30:00,192.74,193.69,192.7,193.28,33448.0,176.3558,177.225,176.3192,176.8499,33448.0
2019-10-03 10:35:00,193.1,193.43,192.25,192.34,53963.0,176.6852,176.9871,175.9075,175.9898,53963.0
2019-10-03 10:40:00,192.4,193.58,192.39,193.06,46194.0,176.0447,177.1244,176.0356,176.6486,46194.0
2019-10-03 10:45:00,193.06,193.38,192.36,193.09,32883.0,176.6486,176.9414,176.0081,176.676,32883.0
2019-10-03 10:50:00,192.85,193.81,192.48,193.51,47686.0,176.4564,177.3348,176.1179,177.0603,47686.0
2019-10-03 10:55:00,193.44,193.93,192.11,192.14,50648.0,176.9963,177.4446,175.7794,175.8068,50648.0
2019-10-03 11:00:00,192.1,192.81,191.71,192.28,64950.0,175.7702,176.4198,175.4134,175.9349,64950.0
2019-10-03 11:05:00,192.28,193.2,191.79,192.53,37968.0,175.9349,176.7767,175.4866,176.1636,37968.0
2019-10-03 11:10:00,192.46,193.5,192.31,193.46,39622.0,176.0996,177.0512,175.9624,177.0146,39622.0
2019-10-03 11:15:00,193.46,194.75,193.27,194.13,51077.0,177.0146,178.1949,176.8407,177.6276,51077.0
2019-10-03 11:20:00,194.13,195.12,193.89,194.96,88684.0,177.6276,178.5335,177.408,178.3871,88684.0
2019-10-03 11:25:00,194.87,195.06,192.01,192.93,278253.0,178.3047,178.4786,175.6879,176.5296,278253.0
2019-10-03 11:30:00,192.71,194.15,192.5,193.2,52480.0,176.3283,177.6459,176.1362,176.7767,52480.0
2019-10-03 11:35:00,193.15,193.3,192.0,193.18,32742.0,176.7309,176.8682,175.6787,176.7584,32742.0
2019-10-03 11:40:00,193.18,193.84,193.02,193.03,79181.0,176.7584,177.3623,176.612,176.6211,79181.0
2019-10-03 11:45:00,193.03,193.63,192.79,193.26,58627.0,176.6211,177.1701,176.4015,176.8316,58627.0
2019-10-03 11:50:00,193.26,193.52,192.0,192.32,36202.0,176.8316,177.0695,175.6787,175.9715,36202.0
2019-10-03 11:55:00,192.4,193.25,192.4,192.7,28857.0,176.0447,176.8224,176.0447,176.3192,28857.0
2019-10-03 12:00:00,192.7,192.92,192.41,192.71,32971.0,176.3192,176.5205,176.0539,176.3283,32971.0
2019-10-03 12:05:00,192.74,193.18,192.61,193.16,38762.0,176.3558,176.7584,176.2368,176.7401,38762.0
2019-10-03 12:10:00,193.24,194.48,193.13,194.41,25756.0,176.8133,177.9479,176.7126,177.8838,25756.0
2019-10-03 12:15:00,194.41,195.06,194.38,194.65,51526.0,177.8838,178.4786,177.8564,178.1034,51526.0
2019-10-03 12:20:00,194.61,194.98,194.02,194.98,32309.0,178.0668,178.4054,177.527,178.4054,32309.0
2019-10-03 12:25:00,194.98,195.35,194.81,195.1,77599.0,178.4054,178.7439,178.2498,178.5152,77599.0
2019-10-03 12:30:00,195.1,196.24,195.04,195.33,55716.0,178.5152,179.5583,178.4603,178.7256,55716.0
2019-10-03 12:35:00,195.11,195.8,195.03,195.78,64558.0,178.5243,179.1557,178.4511,179.1374,64558.0
2019-10-03 12:40:00,195.92,195.98,195.48,195.56,14583.0,179.2655,179.3204,178.8629,178.9361,14583.0
2019-10-03 12:45:00,195.57,195.6,194.76,194.76,18647.0,178.9452,178.9727,178.2041,178.2041,18647.0
2019-10-03 12:50:00,194.71,194.88,194.37,194.87,14094.0,178.1583,178.3139,177.8472,178.3047,14094.0
2019-10-03 12:55:00,194.84,195.33,194.75,194.91,16497.0,178.2773,178.7256,178.1949,178.3413,16497.0
2019-10-03 13:00:00,194.97,195.41,194.96,195.33,26568.0,178.3962,178.7988,178.3871,178.7256,26568.0
2019-10-03 13:05:00,195.37,195.99,195.26,195.92,26514.0,178.7622,179.3295,178.6616,179.2655,26514.0
2019-10-03 13:10:00,195.96,196.45,195.83,196.21,29693.0,179.3021,179.7504,179.1831,179.5308,29693.0
2019-10-03 13:15:00,196.12,196.33,195.89,196.32,19514.0,179.4485,179.6406,179.238,179.6315,19514.0
2019-10-03 13:20:00,196.34,196.5,195.89,196.07,10656.0,179.6498,179.7962,179.238,179.4027,10656.0
2019-10-03 13:25:00,196.08,196.5,195.81,196.15,27157.0,179.4119,179.7962,179.1648,179.4759,27157.0
2019-10-03 13:30:00,196.08,196.43,195.91,196.2,22881.0,179.4119,179.7321,179.2563,179.5217,22881.0
2019-10-03 13:35:00,196.17,196.48,195.99,196.03,21069.0,179.4942,179.7779,179.3295,179.3661,21069.0
2019-10-03 13:40:00,196.04,196.28,195.22,195.22,24864.0,179.3753,179.5949,178.625,178.625,24864.0
2019-10-03 13:45:00,195.22,195.99,195.22,195.83,35934.0,178.625,179.3295,178.625,179.1831,35934.0
2019-10-03 13:50:00,195.9,196.01,195.76,195.98,13399.0,179.2472,179.3478,179.1191,179.3204,13399.0
2019-10-03 13:55:00,195.98,196.34,195.62,195.98,20687.0,179.3204,179.6498,178.991,179.3204,20687.0
2019-10-03 14:00:00,195.97,196.01,195.53,195.59,24845.0,179.3112,179.3478,178.9086,178.9635,24845.0
2019-10-03 14:05:00,195.53,195.63,195.21,195.43,16916.0,178.9086,179.0001,178.6158,178.8171,16916.0
2019-10-03 14:10:00,195.47,195.75,195.42,195.71,10040.0,178.8537,179.1099,178.808,179.0733,10040.0
2019-10-03 14:15:00,195.71,195.87,195.47,195.63,10819.0,179.0733,179.2197,178.8537,179.0001,10819.0
2019-10-03 14:20:00,195.6,196.06,195.4,195.89,15811.0,178.9727,179.3936,178.7897,179.238,15811.0
2019-10-03 14:25:00,195.9,195.92,195.55,195.73,20787.0,179.2472,179.2655,178.9269,179.0916,20787.0
2019-10-03 14:30:00,195.72,195.77,195.5,195.54,12446.0,179.0825,179.1282,178.8812,178.9178,12446.0
2019-10-03 14:35:00,195.55,195.68,195.45,195.67,16985.0,178.9269,179.0459,178.8354,179.0367,16985.0
2019-10-03 14:40:00,195.65,195.89,195.64,195.7,16901.0,179.0184,179.238,179.0093,179.0642,16901.0
2019-10-03 14:45:00,195.71,195.81,195.62,195.76,12836.0,179.0733,179.1648,178.991,179.1191,12836.0
2019-10-03 14:50:00,195.78,195.96,195.65,195.89,15916.0,179.1374,179.3021,179.0184,179.238,15916.0
2019-10-03 14:55:00,195.89,196.23,195.82,196.16,23504.0,179.238,179.5491,179.174,179.4851,23504.0
2019-10-03 15:00:00,196.16,196.25,195.93,196.01,15199.0,179.4851,179.5674,179.2746,179.3478,15199.0
2019-10-03 15:05:00,196.01,196.28,195.94,196.1,23453.0,179.3478,179.5949,179.2838,179.4302,23453.0
2019-10-03 15:10:00,196.05,196.2,195.93,196.08,22460.0,179.3844,179.5217,179.2746,179.4119,22460.0
2019-10-03 15:15:00,196.07,196.4,194.77,194.99,66616.0,179.4027,179.7047,178.2132,178.4145,66616.0
2019-10-03 15:20:00,195.07,195.4,194.88,195.07,18210.0,178.4877,178.7897,178.3139,178.4877,18210.0
2019-10-03 15:25:00,195.0,195.2,194.76,194.96,24102.0,178.4237,178.6067,178.2041,178.3871,24102.0
2019-10-03 15:30:00,194.92,194.99,194.44,194.71,23412.0,178.3505,178.4145,177.9113,178.1583,23412.0
2019-10-03 15:35:00,194.66,194.96,194.41,194.41,25751.0,178.1126,178.3871,177.8838,177.8838,25751.0
2019-10-03 15:40:00,194.43,194.86,194.18,194.59,31658.0,177.9021,178.2956,177.6734,178.0485,31658.0
2019-10-03 15:45:00,194.62,194.88,194.21,194.34,35673.0,178.076,178.3139,177.7008,177.8198,35673.0
2019-10-03 15:50:00,194.31,194.79,194.18,194.33,70320.0,177.7923,178.2315,177.6734,177.8106,70320.0
2019-10-03 15:55:00,194.35,194.75,193.78,194.25,167735.0,177.8289,178.1949,177.3074,177.7374,167735.0
2019-10-04 09:30:00,196.02,197.87,195.62,197.78,76664.0,179.357,181.0497,178.991,180.9674,76664.0
2019-10-04 09:35:00,197.8,198.67,197.14,197.64,41197.0,180.9857,181.7817,180.3818,180.8393,41197.0
2019-10-04 09:40:00,197.75,197.92,196.32,196.72,28809.0,180.9399,181.0955,179.6315,179.9975,28809.0
2019-10-04 09:45:00,196.73,196.75,195.32,196.04,20066.0,180.0066,180.0249,178.7165,179.3753,20066.0
2019-10-04 09:50:00,195.87,196.22,195.5,195.89,51708.0,179.2197,179.54,178.8812,179.238,51708.0
2019-10-04 09:55:00,196.02,197.97,195.83,197.37,31722.0,179.357,181.1412,179.1831,180.5922,31722.0
2019-10-04 10:00:00,197.23,197.63,196.25,196.45,38785.0,180.4641,180.8301,179.5674,179.7504,38785.0
2019-10-04 10:05:00,196.52,197.17,195.25,195.25,21620.0,179.8145,180.4092,178.6524,178.6524,21620.0
2019-10-04 10:10:00,195.12,195.57,194.72,195.46,19314.0,178.5335,178.9452,178.1675,178.8446,19314.0
2019-10-04 10:15:00,195.59,195.66,195.17,195.6,11983.0,178.9635,179.0276,178.5792,178.9727,11983.0
2019-10-04 10:20:00,195.73,196.08,195.59,195.96,19790.0,179.0916,179.4119,178.9635,179.3021,19790.0
2019-10-04 10:25:00,195.85,195.95,195.5,195.79,13425.0,179.2014,179.2929,178.8812,179.1465,13425.0
2019-10-04 10:30:00,195.75,195.76,195.25,195.45,10335.0,179.1099,179.1191,178.6524,178.8354,10335.0
2019-10-04 10:35:00,195.38,195.38,194.62,194.64,10890.0,178.7714,178.7714,178.076,178.0943,10890.0
2019-10-04 10:40:00,194.76,195.17,194.61,194.99,19372.0,178.2041,178.5792,178.0668,178.4145,19372.0
2019-10-04 10:45:00,194.84,195.08,194.28,194.4,13899.0,178.2773,178.4969,177.7649,177.8747,13899.0
2019-10-04 10:50:00,194.44,194.44,193.51,193.76,17489.0,177.9113,177.9113,177.0603,177.2891,17489.0
2019-10-04 10:55:00,193.86,193.97,193.12,193.12,10356.0,177.3806,177.4812,176.7035,176.7035,10356.0
2019-10-04 11:00:00,193.25,194.02,193.2,193.61,14987.0,176.8224,177.527,176.7767,177.1518,14987.0
2019-10-04 11:05:00,193.42,193.78,193.2,193.6,13306.0,176.978,177.3074,176.7767,177.1427,13306.0
2019-10-04 11:10:00,193.7,194.38,193.68,194.38,16028.0,177.2342,177.8564,177.2159,177.8564,16028.0
2019-10-04 11:15:00,194.31,194.81,194.29,194.29,15712.0,177.7923,178.2498,177.774,177.774,15712.0
2019-10-04 11:20:00,194.29,194.7,194.26,194.65,11449.0,177.774,178.1492,177.7466,178.1034,11449.0
2019-10-04 11:25:00,194.61,194.91,194.51,194.91,13805.0,178.0668,178.3413,177.9753,178.3413,13805.0
2019-10-04 11:30:00,194.86,194.95,194.42,194.52,13077.0,178.2956,178.3779,177.893,177.9845,13077.0
2019-10-04 11:35:00,194.51,194.76,194.4,194.61,7433.0,177.9753,178.2041,177.8747,178.0668,7433.0
2019-10-04 11:40:00,194.54,194.76,194.45,194.54,8774.0,178.0028,178.2041,177.9204,178.0028,8774.0
2019-10-04 11:45:00,194.54,194.59,193.81,193.88,13227.0,178.0028,178.0485,177.3348,177.3989,13227.0
2019-10-04 11:50:00,193.91,194.13,193.6,193.91,9659.0,177.4263,177.6276,177.1427,177.4263,9659.0
2019-10-04 11:55:00,193.86,193.86,193.36,193.37,11306.0,177.3806,177.3806,176.9231,176.9322,11306.0
2019-10-04 12:00:00,193.38,193.72,193.2,193.21,9158.0,176.9414,177.2525,176.7767,176.7858,9158.0
2019-10-04 12:05:00,193.29,193.45,193.17,193.24,7689.0,176.859,177.0054,176.7492,176.8133,7689.0
2019-10-04 12:10:00,193.23,193.24,191.69,191.69,45908.0,176.8041,176.8133,175.3951,175.3951,45908.0
2019-10-04 12:15:00,191.78,192.15,191.25,191.33,38172.0,175.4774,175.816,174.9925,175.0657,38172.0
2019-10-04 12:20:00,191.33,191.94,191.04,191.81,41781.0,175.0657,175.6238,174.8003,175.5049,41781.0
2019-10-04 12:25:00,191.73,191.87,191.4,191.57,11470.0,175.4317,175.5598,175.1297,175.2853,11470.0
2019-10-04 12:30:00,191.47,191.86,191.06,191.06,30260.0,175.1938,175.5506,174.8186,174.8186,30260.0
2019-10-04 12:35:00,191.16,191.87,191.16,191.71,11510.0,174.9101,175.5598,174.9101,175.4134,11510.0
2019-10-04 12:40:00,191.63,192.0,191.62,191.88,13298.0,175.3402,175.6787,175.331,175.5689,13298.0
2019-10-04 12:45:00,191.85,191.85,191.35,191.46,10828.0,175.5415,175.5415,175.084,175.1846,10828.0
2019-10-04 12:50:00,191.46,191.53,191.03,191.24,25906.0,175.1846,175.2487,174.7912,174.9833,25906.0
2019-10-04 12:55:00,191.21,191.69,190.89,191.56,26778.0,174.9559,175.3951,174.6631,175.2761,26778.0
2019-10-04 13:00:00,191.48,192.0,191.47,191.82,8111.0,175.2029,175.6787,175.1938,175.514,8111.0
2019-10-04 13:05:00,191.85,192.46,191.8,191.8,21841.0,175.5415,176.0996,175.4957,175.4957,21841.0
2019-10-04 13:10:00,191.9,192.27,191.59,192.23,13452.0,175.5872,175.9258,175.3036,175.8892,13452.0
2019-10-04 13:15:00,192.29,192.84,191.92,192.77,23702.0,175.9441,176.4473,175.6055,176.3832,23702.0
2019-10-04 13:20:00,192.77,193.03,192.46,192.51,13374.0,176.3832,176.6211,176.0996,176.1453,13374.0
2019-10-04 13:25:00,192.47,192.59,191.85,192.57,12233.0,176.1087,176.2185,175.5415,176.2002,12233.0
2019-10-04 13:30:00,192.53,193.37,192.4,193.18,18836.0,176.1636,176.9322,176.0447,176.7584,18836.0
2019-10-04 13:35:00,193.12,193.25,192.6,193.19,8967.0,176.7035,176.8224,176.2277,176.7675,8967.0
2019-10-04 13:40:00,193.13,193.32,192.92,193.28,12821.0,176.7126,176.8865,176.5205,176.8499,12821.0
2019-10-04 13:45:00,193.28,193.35,192.9,193.06,5897.0,176.8499,176.9139,176.5022,176.6486,5897.0
2019-10-04 13:50:00,193.11,193.21,192.72,193.0,6790.0,176.6943,176.7858,176.3375,176.5937,6790.0
2019-10-04 13:55:00,192.97,193.25,192.82,193.25,6353.0,176.5662,176.8224,176.429,176.8224,6353.0
2019-10-04 14:00:00,193.22,193.72,193.21,193.57,18398.0,176.795,177.2525,176.7858,177.1152,18398.0
2019-10-04 14:05:00,193.56,193.87,192.82,193.13,14482.0,177.1061,177.3897,176.429,176.7126,14482.0
2019-10-04 14:10:00,193.07,193.25,192.93,192.94,2666.0,176.6577,176.8224,176.5296,176.5388,2666.0
2019-10-04 14:15:00,193.0,193.23,192.72,192.76,12755.0,176.5937,176.8041,176.3375,176.3741,12755.0
2019-10-04 14:20:00,192.8,193.34,192.75,192.92,19164.0,176.4107,176.9048,176.3649,176.5205,19164.0
2019-10-04 14:25:00,192.85,193.44,192.85,193.39,8126.0,176.4564,176.9963,176.4564,176.9505,8126.0
2019-10-04 14:30:00,193.45,193.76,193.24,193.62,11230.0,177.0054,177.2891,176.8133,177.161,11230.0
2019-10-04 14:35:00,193.68,193.75,193.49,193.61,8635.0,177.2159,177.2799,177.042,177.1518,8635.0
2019-10-04 14:40:00,193.58,193.68,193.19,193.38,8694.0,177.1244,177.2159,176.7675,176.9414,8694.0
2019-10-04 14:45:00,193.44,193.91,193.36,193.9,9431.0,176.9963,177.4263,176.9231,177.4172,9431.0
2019-10-04 14:50:00,193.91,194.06,193.53,194.0,13332.0,177.4263,177.5636,177.0786,177.5087,13332.0
2019-10-04 14:55:00,194.06,194.29,193.93,193.94,11096.0,177.5636,177.774,177.4446,177.4538,11096.0
2019-10-04 15:00:00,194.02,194.02,193.5,193.75,7827.0,177.527,177.527,177.0512,177.2799,7827.0
2019-10-04 15:05:00,193.76,194.1,193.76,194.07,10200.0,177.2891,177.6002,177.2891,177.5727,10200.0
2019-10-04 15:10:00,194.07,194.34,194.06,194.25,9968.0,177.5727,177.8198,177.5636,177.7374,9968.0
2019-10-04 15:15:00,194.25,194.32,193.85,194.21,14441.0,177.7374,177.8015,177.3714,177.7008,14441.0
2019-10-04 15:20:00,194.08,194.29,193.83,193.94,16890.0,177.5819,177.774,177.3531,177.4538,16890.0
2019-10-04 15:25:00,193.97,194.03,193.55,193.75,21383.0,177.4812,177.5361,177.0969,177.2799,21383.0
2019-10-04 15:30:00,193.8,194.07,193.8,193.9,17798.0,177.3257,177.5727,177.3257,177.4172,17798.0
2019-10-04 15:35:00,193.93,194.08,193.77,194.02,22670.0,177.4446,177.5819,177.2982,177.527,22670.0
2019-10-04 15:40:00,194.04,194.05,193.68,193.92,25459.0,177.5453,177.5544,177.2159,177.4355,25459.0
2019-10-04 15:45:00,193.93,194.06,193.83,193.98,27630.0,177.4446,177.5636,177.3531,177.4904,27630.0
2019-10-04 15:50:00,194.02,194.1,193.4,193.67,54716.0,177.527,177.6002,176.9597,177.2067,54716.0
2019-10-04 15:55:00,193.7,194.0,193.62,193.79,133833.0,177.2342,177.5087,177.161,177.3165,133833.0
2019-10-07 09:30:00,193.39,193.73,192.63,192.9,21894.0,176.9505,177.2616,176.2551,176.5022,21894.0
2019-10-07 09:35:00,192.8,192.9,192.56,192.79,5912.0,176.4107,176.5022,176.1911,176.4015,5912.0
2019-10-07 09:40:00,192.68,192.88,192.55,192.73,6237.0,176.3009,176.4839,176.1819,176.3466,6237.0
2019-10-07 09:45:00,192.57,192.66,191.75,191.76,13386.0,176.2002,176.2826,175.45,175.4591,13386.0
2019-10-07 09:50:00,191.6,192.13,191.56,192.05,39695.0,175.3127,175.7977,175.2761,175.7245,39695.0
2019-10-07 09:55:00,191.97,192.48,191.97,192.21,8740.0,175.6513,176.1179,175.6513,175.8709,8740.0
2019-10-07 10:00:00,192.36,192.39,191.63,191.78,10810.0,176.0081,176.0356,175.3402,175.4774,10810.0
2019-10-07 10:05:00,191.8,192.46,191.66,192.46,12984.0,175.4957,176.0996,175.3676,176.0996,12984.0
2019-10-07 10:10:00,192.43,192.97,192.35,192.82,9595.0,176.0721,176.5662,175.999,176.429,9595.0
2019-10-07 10:15:00,192.79,192.79,192.49,192.49,3885.0,176.4015,176.4015,176.127,176.127,3885.0
2019-10-07 10:20:00,192.54,192.75,192.39,192.65,12299.0,176.1728,176.3649,176.0356,176.2734,12299.0
2019-10-07 10:25:00,192.62,192.69,192.55,192.62,1936.0,176.246,176.31,176.1819,176.246,1936.0
2019-10-07 10:30:00,192.65,192.65,192.06,192.16,6964.0,176.2734,176.2734,175.7336,175.8251,6964.0
2019-10-07 10:35:00,192.12,192.12,191.59,191.59,6347.0,175.7885,175.7885,175.3036,175.3036,6347.0
2019-10-07 10:40:00,191.52,192.17,191.48,192.16,8468.0,175.2395,175.8343,175.2029,175.8251,8468.0
2019-10-07 10:45:00,192.14,192.49,192.09,192.42,20730.0,175.8068,176.127,175.7611,176.063,20730.0
2019-10-07 10:50:00,192.42,192.9,192.4,192.87,11129.0,176.063,176.5022,176.0447,176.4747,11129.0
2019-10-07 10:55:00,192.88,193.1,192.86,192.92,7024.0,176.4839,176.6852,176.4656,176.5205,7024.0
2019-10-07 11:00:00,192.93,193.24,192.93,193.2,5668.0,176.5296,176.8133,176.5296,176.7767,5668.0
2019-10-07 11:05:00,193.16,193.18,192.65,192.66,8871.0,176.7401,176.7584,176.2734,176.2826,8871.0
2019-10-07 11:10:00,192.66,192.74,192.5,192.65,12731.0,176.2826,176.3558,176.1362,176.2734,12731.0
2019-10-07 11:15:00,192.6,192.63,192.43,192.48,5189.0,176.2277,176.2551,176.0721,176.1179,5189.0
2019-10-07 11:20:00,192.48,192.49,192.03,192.08,6382.0,176.1179,176.127,175.7062,175.7519,6382.0
2019-10-07 11:25:00,192.0,192.35,191.97,192.28,6160.0,175.6787,175.999,175.6513,175.9349,6160.0
2019-10-07 11:30:00,192.21,192.41,191.71,192.4,19271.0,175.8709,176.0539,175.4134,176.0447,19271.0
2019-10-07 11:35:00,192.41,192.41,191.31,191.42,11253.0,176.0539,176.0539,175.0474,175.148,11253.0
2019-10-07 11:40:00,191.39,191.51,191.0,191.09,10676.0,175.1206,175.2304,174.7637,174.8461,10676.0
2019-10-07 11:45:00,191.03,191.04,190.55,190.56,43863.0,174.7912,174.8003,174.352,174.3611,43863.0
2019-10-07 11:50:00,190.58,190.69,190.5,190.58,7205.0,174.3794,174.4801,174.3062,174.3794,7205.0
2019-10-07 11:55:00,190.55,190.88,190.37,190.48,39161.0,174.352,174.6539,174.1873,174.2879,39161.0
2019-10-07 12:00:00,190.48,190.48,190.1,190.19,16815.0,174.2879,174.2879,173.9402,174.0226,16815.0
2019-10-07 12:05:00,190.25,190.89,190.25,190.74,13248.0,174.0775,174.6631,174.0775,174.5258,13248.0
2019-10-07 12:10:00,190.77,190.89,190.59,190.77,7200.0,174.5533,174.6631,174.3886,174.5533,7200.0
2019-10-07 12:15:00,190.78,190.84,190.5,190.53,6237.0,174.5624,174.6173,174.3062,174.3337,6237.0
2019-10-07 12:20:00,190.65,190.71,190.34,190.43,6843.0,174.4435,174.4984,174.1598,174.2422,6843.0
2019-10-07 12:25:00,190.44,190.45,189.82,190.19,27409.0,174.2513,174.2605,173.684,174.0226,27409.0
2019-10-07 12:30:00,190.19,190.28,189.87,190.16,18494.0,174.0226,174.1049,173.7298,173.9951,18494.0
2019-10-07 12:35:00,190.14,190.35,190.13,190.14,21719.0,173.9768,174.169,173.9677,173.9768,21719.0
2019-10-07 12:40:00,190.11,190.44,190.08,190.32,8633.0,173.9494,174.2513,173.9219,174.1415,8633.0
2019-10-07 12:45:00,190.3,190.53,190.26,190.48,7733.0,174.1232,174.3337,174.0866,174.2879,7733.0
2019-10-07 12:50:00,190.45,190.45,190.13,190.13,3322.0,174.2605,174.2605,173.9677,173.9677,3322.0
2019-10-07 12:55:00,190.14,190.33,190.13,190.33,3580.0,173.9768,174.1507,173.9677,174.1507,3580.0
2019-10-07 13:00:00,190.33,190.41,190.26,190.31,6580.0,174.1507,174.2239,174.0866,174.1324,6580.0
2019-10-07 13:05:00,190.31,190.32,190.12,190.12,6002.0,174.1324,174.1415,173.9585,173.9585,6002.0
2019-10-07 13:10:00,190.07,190.12,189.93,190.01,7333.0,173.9128,173.9585,173.7847,173.8579,7333.0
2019-10-07 13:15:00,189.98,189.98,189.77,189.77,8160.0,173.8304,173.8304,173.6383,173.6383,8160.0
2019-10-07 13:20:00,189.76,189.91,189.71,189.91,5198.0,173.6291,173.7664,173.5834,173.7664,5198.0
2019-10-07 13:25:00,189.92,190.01,189.88,189.88,4910.0,173.7755,173.8579,173.7389,173.7389,4910.0
2019-10-07 13:30:00,189.9,190.89,189.86,190.67,17028.0,173.7572,174.6631,173.7206,174.4618,17028.0
2019-10-07 13:35:00,190.61,190.74,190.39,190.44,6824.0,174.4069,174.5258,174.2056,174.2513,6824.0
2019-10-07 13:40:00,190.5,190.5,190.12,190.29,7186.0,174.3062,174.3062,173.9585,174.1141,7186.0
2019-10-07 13:45:00,190.3,190.31,190.08,190.1,7921.0,174.1232,174.1324,173.9219,173.9402,7921.0
2019-10-07 13:50:00,190.09,190.26,190.09,190.16,5243.0,173.9311,174.0866,173.9311,173.9951,5243.0
2019-10-07 13:55:00,190.16,190.41,190.16,190.22,5454.0,173.9951,174.2239,173.9951,174.05,5454.0
2019-10-07 14:00:00,190.22,190.22,189.97,190.02,5357.0,174.05,174.05,173.8213,173.867,5357.0
2019-10-07 14:05:00,189.97,190.12,189.87,190.1,9907.0,173.8213,173.9585,173.7298,173.9402,9907.0
2019-10-07 14:10:00,190.03,190.11,189.73,189.73,6110.0,173.8762,173.9494,173.6017,173.6017,6110.0
2019-10-07 14:15:00,189.76,189.88,189.57,189.88,12269.0,173.6291,173.7389,173.4553,173.7389,12269.0
2019-10-07 14:20:00,190.01,190.02,189.7,189.81,8052.0,173.8579,173.867,173.5742,173.6749,8052.0
2019-10-07 14:25:00,189.8,189.86,189.77,189.82,3301.0,173.6657,173.7206,173.6383,173.684,3301.0
2019-10-07 14:30:00,189.78,189.84,189.57,189.57,7067.0,173.6474,173.7023,173.4553,173.4553,7067.0
2019-10-07 14:35:00,189.53,189.96,189.45,189.91,20514.0,173.4187,173.8121,173.3455,173.7664,20514.0
2019-10-07 14:40:00,189.86,189.87,189.53,189.55,3862.0,173.7206,173.7298,173.4187,173.437,3862.0
2019-10-07 14:45:00,189.52,189.62,189.42,189.53,13348.0,173.4095,173.501,173.318,173.4187,13348.0
2019-10-07 14:50:00,189.53,189.57,189.31,189.52,7231.0,173.4187,173.4553,173.2174,173.4095,7231.0
2019-10-07 14:55:00,189.53,189.68,189.5,189.66,4280.0,173.4187,173.5559,173.3912,173.5376,4280.0
2019-10-07 15:00:00,189.58,189.75,189.56,189.66,4402.0,173.4644,173.62,173.4461,173.5376,4402.0
2019-10-07 15:05:00,189.69,189.94,189.55,189.79,10570.0,173.5651,173.7938,173.437,173.6566,10570.0
2019-10-07 15:10:00,189.81,189.81,189.46,189.57,9901.0,173.6749,173.6749,173.3546,173.4553,9901.0
2019-10-07 15:15:00,189.5,189.87,189.48,189.65,26595.0,173.3912,173.7298,173.3729,173.5285,26595.0
2019-10-07 15:20:00,189.59,189.6,189.25,189.34,17061.0,173.4736,173.4827,173.1625,173.2448,17061.0
2019-10-07 15:25:00,189.35,189.55,189.3,189.32,10569.0,173.254,173.437,173.2082,173.2265,10569.0
2019-10-07 15:30:00,189.31,189.36,188.75,188.96,33540.0,173.2174,173.2631,172.705,172.8971,33540.0
2019-10-07 15:35:00,188.91,188.98,188.51,188.79,28510.0,172.8514,172.9154,172.4854,172.7416,28510.0
2019-10-07 15:40:00,188.8,188.93,188.18,188.4,35748.0,172.7507,172.8697,172.1834,172.3847,35748.0
2019-10-07 15:45:00,188.39,188.49,188.18,188.31,47445.0,172.3756,172.4671,172.1834,172.3024,47445.0
2019-10-07 15:50:00,188.33,188.52,188.1,188.35,62699.0,172.3207,172.4945,172.1102,172.339,62699.0
2019-10-07 15:55:00,188.38,188.93,188.38,188.67,93135.0,172.3664,172.8697,172.3664,172.6318,93135.0
2019-10-08 09:30:00,187.84,188.91,187.31,188.6,39578.0,171.8723,172.8514,171.3874,172.5677,39578.0
2019-10-08 09:35:00,188.76,189.37,188.55,189.2,16336.0,172.7141,173.2723,172.522,173.1167,16336.0
2019-10-08 09:40:00,189.19,189.26,188.71,188.89,35768.0,173.1076,173.1716,172.6684,172.8331,35768.0
2019-10-08 09:45:00,188.86,188.86,187.88,187.91,13796.0,172.8056,172.8056,171.9089,171.9364,13796.0
2019-10-08 09:50:00,188.03,188.03,187.41,187.8,10633.0,172.0462,172.0462,171.4789,171.8357,10633.0
2019-10-08 09:55:00,187.71,187.94,187.46,187.46,10026.0,171.7534,171.9638,171.5246,171.5246,10026.0
2019-10-08 10:00:00,187.49,187.59,186.57,186.58,17082.0,171.5521,171.6436,170.7103,170.7194,17082.0
2019-10-08 10:05:00,186.64,186.98,186.41,186.53,15735.0,170.7743,171.0854,170.5639,170.6737,15735.0
2019-10-08 10:10:00,186.57,187.13,186.41,187.03,11921.0,170.7103,171.2227,170.5639,171.1312,11921.0
2019-10-08 10:15:00,187.03,187.03,186.6,186.94,8670.0,171.1312,171.1312,170.7377,171.0488,8670.0
2019-10-08 10:20:00,187.0,187.14,186.8,186.93,8136.0,171.1037,171.2318,170.9207,171.0397,8136.0
2019-10-08 10:25:00,186.97,187.24,186.84,187.09,14665.0,171.0763,171.3233,170.9573,171.1861,14665.0
2019-10-08 10:30:00,187.08,187.12,186.74,186.8,7137.0,171.1769,171.2135,170.8658,170.9207,7137.0
2019-10-08 10:35:00,186.8,186.95,186.58,186.94,12014.0,170.9207,171.058,170.7194,171.0488,12014.0
2019-10-08 10:40:00,186.95,187.19,186.85,187.0,5782.0,171.058,171.2776,170.9665,171.1037,5782.0
2019-10-08 10:45:00,186.96,187.46,186.87,187.0,30555.0,171.0671,171.5246,170.9848,171.1037,30555.0
2019-10-08 10:50:00,186.96,186.99,186.66,186.82,5034.0,171.0671,171.0946,170.7926,170.939,5034.0
2019-10-08 10:55:00,186.85,187.39,186.85,187.32,4460.0,170.9665,171.4606,170.9665,171.3965,4460.0
2019-10-08 11:00:00,187.33,187.59,187.27,187.59,4777.0,171.4057,171.6436,171.3508,171.6436,4777.0
2019-10-08 11:05:00,187.68,187.75,187.22,187.22,8157.0,171.7259,171.79,171.305,171.305,8157.0
2019-10-08 11:10:00,187.25,187.25,186.92,186.99,6010.0,171.3325,171.3325,171.0305,171.0946,6010.0
2019-10-08 11:15:00,187.01,187.46,187.01,187.29,8341.0,171.1129,171.5246,171.1129,171.3691,8341.0
2019-10-08 11:20:00,187.34,187.39,187.11,187.38,9330.0,171.4148,171.4606,171.2044,171.4514,9330.0
2019-10-08 11:25:00,187.4,187.4,186.82,186.87,8113.0,171.4697,171.4697,170.939,170.9848,8113.0
2019-10-08 11:30:00,186.87,186.91,186.59,186.69,7341.0,170.9848,171.0214,170.7286,170.8201,7341.0
2019-10-08 11:35:00,186.65,187.1,186.61,186.97,3301.0,170.7835,171.1952,170.7469,171.0763,3301.0
2019-10-08 11:40:00,186.96,187.21,186.82,187.11,5258.0,171.0671,171.2959,170.939,171.2044,5258.0
2019-10-08 11:45:00,187.19,187.23,186.9,187.0,7718.0,171.2776,171.3142,171.0122,171.1037,7718.0
2019-10-08 11:50:00,187.1,187.33,186.99,187.33,16113.0,171.1952,171.4057,171.0946,171.4057,16113.0
2019-10-08 11:55:00,187.4,187.42,187.12,187.22,6176.0,171.4697,171.488,171.2135,171.305,6176.0
2019-10-08 12:00:00,187.18,187.19,187.0,187.0,2718.0,171.2684,171.2776,171.1037,171.1037,2718.0
2019-10-08 12:05:00,186.98,187.23,186.98,187.09,3778.0,171.0854,171.3142,171.0854,171.1861,3778.0
2019-10-08 12:10:00,187.13,187.33,187.1,187.33,5749.0,171.2227,171.4057,171.1952,171.4057,5749.0
2019-10-08 12:15:00,187.35,187.57,187.26,187.52,3390.0,171.424,171.6253,171.3416,171.5795,3390.0
2019-10-08 12:20:00,187.52,187.58,187.14,187.21,5407.0,171.5795,171.6344,171.2318,171.2959,5407.0
2019-10-08 12:25:00,187.24,187.69,187.24,187.69,3900.0,171.3233,171.7351,171.3233,171.7351,3900.0
2019-10-08 12:30:00,187.62,187.62,187.43,187.44,4876.0,171.671,171.671,171.4972,171.5063,4876.0
2019-10-08 12:35:00,187.38,187.4,187.21,187.24,2055.0,171.4514,171.4697,171.2959,171.3233,2055.0
2019-10-08 12:40:00,187.29,187.36,187.22,187.36,3352.0,171.3691,171.4331,171.305,171.4331,3352.0
2019-10-08 12:45:00,187.41,188.04,187.37,187.96,8172.0,171.4789,172.0553,171.4423,171.9821,8172.0
2019-10-08 12:50:00,187.92,188.12,187.79,187.81,6658.0,171.9455,172.1285,171.8266,171.8449,6658.0
2019-10-08 12:55:00,187.84,187.93,187.72,187.77,5534.0,171.8723,171.9547,171.7625,171.8083,5534.0
2019-10-08 13:00:00,187.76,187.94,187.67,187.93,4900.0,171.7991,171.9638,171.7168,171.9547,4900.0
2019-10-08 13:05:00,187.99,188.29,187.91,188.05,8888.0,172.0096,172.2841,171.9364,172.0645,8888.0
2019-10-08 13:10:00,188.09,188.13,188.01,188.08,7149.0,172.1011,172.1377,172.0279,172.0919,7149.0
2019-10-08 13:15:00,188.08,188.47,188.08,188.37,6687.0,172.0919,172.4488,172.0919,172.3573,6687.0
2019-10-08 13:20:00,188.41,188.44,188.28,188.44,3531.0,172.3939,172.4213,172.2749,172.4213,3531.0
2019-10-08 13:25:00,188.4,188.5,188.26,188.3,4950.0,172.3847,172.4762,172.2566,172.2932,4950.0
2019-10-08 13:30:00,188.33,188.73,188.33,188.73,6175.0,172.3207,172.6867,172.3207,172.6867,6175.0
2019-10-08 13:35:00,188.7,189.3,188.64,189.13,13670.0,172.6592,173.2082,172.6043,173.0527,13670.0
2019-10-08 13:40:00,189.24,189.61,189.11,189.19,15195.0,173.1533,173.4919,173.0344,173.1076,15195.0
2019-10-08 13:45:00,189.13,189.16,188.95,189.08,6670.0,173.0527,173.0801,172.888,173.0069,6670.0
2019-10-08 13:50:00,189.1,189.1,188.77,188.8,6516.0,173.0252,173.0252,172.7233,172.7507,6516.0
2019-10-08 13:55:00,188.81,188.96,188.75,188.82,3809.0,172.7599,172.8971,172.705,172.769,3809.0
2019-10-08 14:00:00,188.99,188.99,188.63,188.71,8833.0,172.9246,172.9246,172.5952,172.6684,8833.0
2019-10-08 14:05:00,188.75,189.2,188.75,189.15,6225.0,172.705,173.1167,172.705,173.071,6225.0
2019-10-08 14:10:00,189.11,189.19,189.02,189.14,7643.0,173.0344,173.1076,172.952,173.0618,7643.0
2019-10-08 14:15:00,189.23,189.34,189.07,189.12,7240.0,173.1442,173.2448,172.9978,173.0435,7240.0
2019-10-08 14:20:00,189.09,189.38,189.08,189.38,2960.0,173.0161,173.2814,173.0069,173.2814,2960.0
2019-10-08 14:25:00,189.34,189.38,189.24,189.31,9783.0,173.2448,173.2814,173.1533,173.2174,9783.0
2019-10-08 14:30:00,189.33,189.69,189.33,189.55,17087.0,173.2357,173.5651,173.2357,173.437,17087.0
2019-10-08 14:35:00,189.57,189.92,189.57,189.75,12594.0,173.4553,173.7755,173.4553,173.62,12594.0
2019-10-08 14:40:00,189.75,189.89,189.7,189.74,7769.0,173.62,173.7481,173.5742,173.6108,7769.0
2019-10-08 14:45:00,189.76,190.24,189.76,190.21,11447.0,173.6291,174.0683,173.6291,174.0409,11447.0
2019-10-08 14:50:00,190.24,190.24,190.04,190.18,12510.0,174.0683,174.0683,173.8853,174.0134,12510.0
2019-10-08 14:55:00,190.18,190.23,189.51,189.74,16278.0,174.0134,174.0592,173.4004,173.6108,16278.0
2019-10-08 15:00:00,189.74,190.0,189.58,189.69,17125.0,173.6108,173.8487,173.4644,173.5651,17125.0
2019-10-08 15:05:00,189.69,189.88,189.66,189.8,6402.0,173.5651,173.7389,173.5376,173.6657,6402.0
2019-10-08 15:10:00,189.8,189.8,189.53,189.68,11466.0,173.6657,173.6657,173.4187,173.5559,11466.0
2019-10-08 15:15:00,189.69,190.17,189.65,189.9,50179.0,173.5651,174.0043,173.5285,173.7572,50179.0
2019-10-08 15:20:00,189.92,189.97,189.75,189.89,12299.0,173.7755,173.8213,173.62,173.7481,12299.0
2019-10-08 15:25:00,189.96,189.98,189.76,189.91,8887.0,173.8121,173.8304,173.6291,173.7664,8887.0
2019-10-08 15:30:00,189.94,190.28,189.94,190.0,8164.0,173.7938,174.1049,173.7938,173.8487,8164.0
2019-10-08 15:35:00,189.97,189.97,189.44,189.47,13476.0,173.8213,173.8213,173.3363,173.3638,13476.0
2019-10-08 15:40:00,189.37,189.49,189.18,189.49,8456.0,173.2723,173.3821,173.0984,173.3821,8456.0
2019-10-08 15:45:00,189.49,189.49,189.19,189.27,11416.0,173.3821,173.3821,173.1076,173.1808,11416.0
2019-10-08 15:50:00,189.24,189.5,189.21,189.44,24144.0,173.1533,173.3912,173.1259,173.3363,24144.0
2019-10-08 15:55:00,189.42,189.51,189.21,189.51,80130.0,173.318,173.4004,173.1259,173.4004,80130.0
2019-10-09 09:30:00,189.78,190.75,189.08,189.43,27405.0,173.6474,174.535,173.0069,173.3272,27405.0
2019-10-09 09:35:00,189.41,190.18,189.4,189.87,8326.0,173.3089,174.0134,173.2997,173.7298,8326.0
2019-10-09 09:40:00,189.93,190.81,189.93,190.42,11590.0,173.7847,174.5899,173.7847,174.233,11590.0
2019-10-09 09:45:00,190.46,191.18,190.45,190.9,37918.0,174.2696,174.9284,174.2605,174.6722,37918.0
2019-10-09 09:50:00,190.84,190.94,189.82,190.02,16288.0,174.6173,174.7088,173.684,173.867,16288.0
2019-10-09 09:55:00,190.18,190.49,189.99,189.99,5758.0,174.0134,174.2971,173.8396,173.8396,5758.0
2019-10-09 10:00:00,190.21,190.23,189.22,189.24,3933.0,174.0409,174.0592,173.135,173.1533,3933.0
2019-10-09 10:05:00,189.47,189.81,189.47,189.81,3712.0,173.3638,173.6749,173.3638,173.6749,3712.0
2019-10-09 10:10:00,189.8,190.09,189.76,189.77,2517.0,173.6657,173.9311,173.6291,173.6383,2517.0
2019-10-09 10:15:00,189.73,190.37,189.73,190.31,3107.0,173.6017,174.1873,173.6017,174.1324,3107.0
2019-10-09 10:20:00,190.17,190.17,189.68,189.94,28046.0,174.0043,174.0043,173.5559,173.7938,28046.0
2019-10-09 10:25:00,189.9,190.26,189.78,190.25,10770.0,173.7572,174.0866,173.6474,174.0775,10770.0
2019-10-09 10:30:00,190.36,190.9,190.29,190.78,27031.0,174.1781,174.6722,174.1141,174.5624,27031.0
2019-10-09 10:35:00,190.78,190.83,190.36,190.52,4800.0,174.5624,174.6082,174.1781,174.3245,4800.0
2019-10-09 10:40:00,190.54,190.7,190.53,190.7,2347.0,174.3428,174.4892,174.3337,174.4892,2347.0
2019-10-09 10:45:00,190.71,190.98,190.63,190.83,6051.0,174.4984,174.7454,174.4252,174.6082,6051.0
2019-10-09 10:50:00,190.96,191.15,190.88,190.88,3901.0,174.7271,174.901,174.6539,174.6539,3901.0
2019-10-09 10:55:00,190.85,190.86,190.37,190.45,2599.0,174.6265,174.6356,174.1873,174.2605,2599.0
2019-10-09 11:00:00,190.5,190.5,189.77,190.08,3805.0,174.3062,174.3062,173.6383,173.9219,3805.0
2019-10-09 11:05:00,189.94,189.95,189.85,189.92,1427.0,173.7938,173.803,173.7115,173.7755,1427.0
2019-10-09 11:10:00,190.01,190.22,190.0,190.2,3404.0,173.8579,174.05,173.8487,174.0317,3404.0
2019-10-09 11:15:00,190.43,190.64,190.32,190.61,8258.0,174.2422,174.4343,174.1415,174.4069,8258.0
2019-10-09 11:20:00,190.61,190.83,190.6,190.7,3844.0,174.4069,174.6082,174.3977,174.4892,3844.0
2019-10-09 11:25:00,190.65,190.8,190.51,190.63,5251.0,174.4435,174.5807,174.3154,174.4252,5251.0
2019-10-09 11:30:00,190.65,190.81,190.6,190.72,10595.0,174.4435,174.5899,174.3977,174.5075,10595.0
2019-10-09 11:35:00,190.79,191.07,190.71,190.91,10398.0,174.5716,174.8278,174.4984,174.6814,10398.0
2019-10-09 11:40:00,190.91,191.13,190.9,191.04,4605.0,174.6814,174.8827,174.6722,174.8003,4605.0
2019-10-09 11:45:00,191.07,191.32,191.07,191.17,4100.0,174.8278,175.0565,174.8278,174.9193,4100.0
2019-10-09 11:50:00,191.19,191.46,191.19,191.45,5513.0,174.9376,175.1846,174.9376,175.1755,5513.0
2019-10-09 11:55:00,191.4,191.56,191.39,191.43,5170.0,175.1297,175.2761,175.1206,175.1572,5170.0
2019-10-09 12:00:00,191.28,191.66,191.27,191.6,2338.0,175.0199,175.3676,175.0108,175.3127,2338.0
2019-10-09 12:05:00,191.73,191.75,191.46,191.54,10809.0,175.4317,175.45,175.1846,175.2578,10809.0
2019-10-09 12:10:00,191.56,191.83,191.53,191.83,4739.0,175.2761,175.5232,175.2487,175.5232,4739.0
2019-10-09 12:15:00,191.84,191.88,191.67,191.82,7107.0,175.5323,175.5689,175.3768,175.514,7107.0
2019-10-09 12:20:00,191.88,192.09,191.82,192.0,7733.0,175.5689,175.7611,175.514,175.6787,7733.0
2019-10-09 12:25:00,192.07,192.15,191.77,191.77,7956.0,175.7428,175.816,175.4683,175.4683,7956.0
2019-10-09 12:30:00,191.78,191.78,191.3,191.45,9430.0,175.4774,175.4774,175.0382,175.1755,9430.0
2019-10-09 12:35:00,191.38,191.55,191.35,191.5,2445.0,175.1114,175.267,175.084,175.2212,2445.0
2019-10-09 12:40:00,191.46,191.5,191.4,191.5,800.0,175.1846,175.2212,175.1297,175.2212,800.0
2019-10-09 12:45:00,191.53,191.59,191.44,191.56,3205.0,175.2487,175.3036,175.1663,175.2761,3205.0
2019-10-09 12:50:00,191.52,191.53,191.37,191.53,14595.0,175.2395,175.2487,175.1023,175.2487,14595.0
2019-10-09 12:55:00,191.47,191.61,191.41,191.46,3073.0,175.1938,175.3219,175.1389,175.1846,3073.0
2019-10-09 13:00:00,191.5,191.71,191.38,191.38,4105.0,175.2212,175.4134,175.1114,175.1114,4105.0
2019-10-09 13:05:00,191.33,191.41,191.2,191.39,4752.0,175.0657,175.1389,174.9467,175.1206,4752.0
2019-10-09 13:10:00,191.38,191.62,191.36,191.58,3650.0,175.1114,175.331,175.0931,175.2944,3650.0
2019-10-09 13:15:00,191.58,191.62,191.35,191.41,18023.0,175.2944,175.331,175.084,175.1389,18023.0
2019-10-09 13:20:00,191.4,191.52,191.38,191.48,5571.0,175.1297,175.2395,175.1114,175.2029,5571.0
2019-10-09 13:25:00,191.51,191.56,191.34,191.42,8493.0,175.2304,175.2761,175.0748,175.148,8493.0
2019-10-09 13:30:00,191.38,191.48,191.36,191.42,6740.0,175.1114,175.2029,175.0931,175.148,6740.0
2019-10-09 13:35:00,191.45,191.47,191.06,191.06,4618.0,175.1755,175.1938,174.8186,174.8186,4618.0
2019-10-09 13:40:00,191.09,191.13,190.94,191.02,3793.0,174.8461,174.8827,174.7088,174.782,3793.0
2019-10-09 13:45:00,190.99,191.25,190.98,191.16,4730.0,174.7546,174.9925,174.7454,174.9101,4730.0
2019-10-09 13:50:00,191.13,191.34,191.11,191.26,3047.0,174.8827,175.0748,174.8644,175.0016,3047.0
2019-10-09 13:55:00,191.25,191.27,191.11,191.2,4361.0,174.9925,175.0108,174.8644,174.9467,4361.0
2019-10-09 14:00:00,191.23,191.43,191.12,191.14,5040.0,174.9742,175.1572,174.8735,174.8918,5040.0
2019-10-09 14:05:00,191.11,191.47,191.1,191.4,6748.0,174.8644,175.1938,174.8552,175.1297,6748.0
2019-10-09 14:10:00,191.41,191.46,191.35,191.46,4374.0,175.1389,175.1846,175.084,175.1846,4374.0
2019-10-09 14:15:00,191.45,191.69,191.36,191.69,36494.0,175.1755,175.3951,175.0931,175.3951,36494.0
2019-10-09 14:20:00,191.71,192.06,191.71,191.81,5885.0,175.4134,175.7336,175.4134,175.5049,5885.0
2019-10-09 14:25:00,191.8,191.84,191.67,191.71,5695.0,175.4957,175.5323,175.3768,175.4134,5695.0
2019-10-09 14:30:00,191.73,191.84,191.64,191.79,8152.0,175.4317,175.5323,175.3493,175.4866,8152.0
2019-10-09 14:35:00,191.8,191.81,191.45,191.47,4252.0,175.4957,175.5049,175.1755,175.1938,4252.0
2019-10-09 14:40:00,191.51,191.65,191.47,191.49,8838.0,175.2304,175.3585,175.1938,175.2121,8838.0
2019-10-09 14:45:00,191.38,191.45,191.3,191.36,5209.0,175.1114,175.1755,175.0382,175.0931,5209.0
2019-10-09 14:50:00,191.4,191.99,191.36,191.96,8292.0,175.1297,175.6696,175.0931,175.6421,8292.0
2019-10-09 14:55:00,191.92,192.19,191.9,192.08,9988.0,175.6055,175.8526,175.5872,175.7519,9988.0
2019-10-09 15:00:00,192.0,192.22,192.0,192.07,9010.0,175.6787,175.88,175.6787,175.7428,9010.0
2019-10-09 15:05:00,192.11,192.11,191.91,191.98,4525.0,175.7794,175.7794,175.5964,175.6604,4525.0
2019-10-09 15:10:00,191.96,192.09,191.85,192.02,7600.0,175.6421,175.7611,175.5415,175.697,7600.0
2019-10-09 15:15:00,192.04,192.04,191.77,191.84,15129.0,175.7153,175.7153,175.4683,175.5323,15129.0
2019-10-09 15:20:00,191.84,191.91,191.67,191.76,16687.0,175.5323,175.5964,175.3768,175.4591,16687.0
2019-10-09 15:25:00,191.69,191.86,191.69,191.81,5357.0,175.3951,175.5506,175.3951,175.5049,5357.0
2019-10-09 15:30:00,191.8,191.83,191.56,191.71,13261.0,175.4957,175.5232,175.2761,175.4134,13261.0
2019-10-09 15:35:00,191.72,191.84,191.71,191.78,8990.0,175.4225,175.5323,175.4134,175.4774,8990.0
2019-10-09 15:40:00,191.81,191.82,191.15,191.15,17452.0,175.5049,175.514,174.901,174.901,17452.0
2019-10-09 15:45:00,191.08,191.37,191.01,191.31,15308.0,174.8369,175.1023,174.7729,175.0474,15308.0
2019-10-09 15:50:00,191.34,191.57,191.22,191.28,30859.0,175.0748,175.2853,174.965,175.0199,30859.0
2019-10-09 15:55:00,191.32,191.54,191.27,191.51,60144.0,175.0565,175.2578,175.0108,175.2304,60144.0
2019-10-10 09:30:00,191.44,191.8,190.41,191.58,22815.0,175.1663,175.4957,174.2239,175.2944,22815.0
2019-10-10 09:35:00,191.78,192.38,191.75,192.09,6302.0,175.4774,176.0264,175.45,175.7611,6302.0
2019-10-10 09:40:00,192.11,192.27,191.59,191.59,5755.0,175.7794,175.9258,175.3036,175.3036,5755.0
2019-10-10 09:45:00,191.7,192.0,191.62,191.9,9173.0,175.4042,175.6787,175.331,175.5872,9173.0
2019-10-10 09:50:00,191.9,192.52,191.8,192.39,9020.0,175.5872,176.1545,175.4957,176.0356,9020.0
2019-10-10 09:55:00,192.35,192.7,192.32,192.67,6521.0,175.999,176.3192,175.9715,176.2917,6521.0
2019-10-10 10:00:00,192.47,192.68,192.43,192.54,2000.0,176.1087,176.3009,176.0721,176.1728,2000.0
2019-10-10 10:05:00,192.54,192.77,192.46,192.64,10552.0,176.1728,176.3832,176.0996,176.2643,10552.0
2019-10-10 10:10:00,192.72,193.01,192.72,192.81,16033.0,176.3375,176.6028,176.3375,176.4198,16033.0
2019-10-10 10:15:00,192.78,193.14,192.78,193.14,4657.0,176.3924,176.7218,176.3924,176.7218,4657.0
2019-10-10 10:20:00,193.14,193.49,193.14,193.36,7151.0,176.7218,177.042,176.7218,176.9231,7151.0
2019-10-10 10:25:00,193.37,193.37,193.02,193.17,6918.0,176.9322,176.9322,176.612,176.7492,6918.0
2019-10-10 10:30:00,193.16,193.24,193.05,193.24,4343.0,176.7401,176.8133,176.6394,176.8133,4343.0
2019-10-10 10:35:00,193.17,193.2,192.81,192.81,8072.0,176.7492,176.7767,176.4198,176.4198,8072.0
2019-10-10 10:40:00,192.84,193.13,192.63,193.13,4083.0,176.4473,176.7126,176.2551,176.7126,4083.0
2019-10-10 10:45:00,193.11,193.4,193.01,193.3,3200.0,176.6943,176.9597,176.6028,176.8682,3200.0
2019-10-10 10:50:00,193.25,193.91,193.25,193.84,18863.0,176.8224,177.4263,176.8224,177.3623,18863.0
2019-10-10 10:55:00,193.89,194.08,193.63,193.71,12971.0,177.408,177.5819,177.1701,177.2433,12971.0
2019-10-10 11:00:00,193.71,193.75,193.25,193.31,3038.0,177.2433,177.2799,176.8224,176.8773,3038.0
2019-10-10 11:05:00,193.32,193.46,193.08,193.35,7148.0,176.8865,177.0146,176.6669,176.9139,7148.0
2019-10-10 11:10:00,193.31,193.4,193.03,193.19,6189.0,176.8773,176.9597,176.6211,176.7675,6189.0
2019-10-10 11:15:00,193.03,193.15,192.88,193.01,16546.0,176.6211,176.7309,176.4839,176.6028,16546.0
2019-10-10 11:20:00,192.96,193.33,192.9,193.17,2217.0,176.5571,176.8956,176.5022,176.7492,2217.0
2019-10-10 11:25:00,193.24,193.25,193.0,193.21,3978.0,176.8133,176.8224,176.5937,176.7858,3978.0
2019-10-10 11:30:00,193.25,193.43,193.21,193.25,3338.0,176.8224,176.9871,176.7858,176.8224,3338.0
2019-10-10 11:35:00,193.17,193.17,193.01,193.08,2200.0,176.7492,176.7492,176.6028,176.6669,2200.0
2019-10-10 11:40:00,193.0,193.0,192.6,192.62,5745.0,176.5937,176.5937,176.2277,176.246,5745.0
2019-10-10 11:45:00,192.53,192.94,192.53,192.94,5880.0,176.1636,176.5388,176.1636,176.5388,5880.0
2019-10-10 11:50:00,192.98,193.05,192.9,192.97,2400.0,176.5754,176.6394,176.5022,176.5662,2400.0
2019-10-10 11:55:00,193.02,193.51,193.02,193.51,4672.0,176.612,177.0603,176.612,177.0603,4672.0
2019-10-10 12:00:00,193.49,193.49,193.28,193.28,3499.0,177.042,177.042,176.8499,176.8499,3499.0
2019-10-10 12:05:00,193.35,193.63,193.31,193.43,3395.0,176.9139,177.1701,176.8773,176.9871,3395.0
2019-10-10 12:10:00,193.41,193.54,193.36,193.45,3000.0,176.9688,177.0878,176.9231,177.0054,3000.0
2019-10-10 12:15:00,193.45,193.55,193.4,193.54,3722.0,177.0054,177.0969,176.9597,177.0878,3722.0
2019-10-10 12:20:00,193.58,193.68,193.58,193.58,1645.0,177.1244,177.2159,177.1244,177.1244,1645.0
2019-10-10 12:25:00,193.57,193.58,193.29,193.34,3622.0,177.1152,177.1244,176.859,176.9048,3622.0
2019-10-10 12:30:00,193.34,193.39,193.05,193.11,2454.0,176.9048,176.9505,176.6394,176.6943,2454.0
2019-10-10 12:35:00,193.09,193.4,193.08,193.39,1381.0,176.676,176.9597,176.6669,176.9505,1381.0
2019-10-10 12:40:00,193.36,193.38,193.3,193.31,2647.0,176.9231,176.9414,176.8682,176.8773,2647.0
2019-10-10 12:45:00,193.33,193.34,193.22,193.25,2458.0,176.8956,176.9048,176.795,176.8224,2458.0
2019-10-10 12:50:00,193.28,193.28,193.07,193.14,1540.0,176.8499,176.8499,176.6577,176.7218,1540.0
2019-10-10 12:55:00,193.12,193.14,193.01,193.14,3630.0,176.7035,176.7218,176.6028,176.7218,3630.0
2019-10-10 13:00:00,193.1,193.36,193.1,193.36,2490.0,176.6852,176.9231,176.6852,176.9231,2490.0
2019-10-10 13:05:00,193.32,193.36,193.25,193.36,2300.0,176.8865,176.9231,176.8224,176.9231,2300.0
2019-10-10 13:10:00,193.4,193.4,193.29,193.33,2215.0,176.9597,176.9597,176.859,176.8956,2215.0
2019-10-10 13:15:00,193.33,193.49,193.26,193.42,5401.0,176.8956,177.042,176.8316,176.978,5401.0
2019-10-10 13:20:00,193.46,193.46,193.33,193.41,3671.0,177.0146,177.0146,176.8956,176.9688,3671.0
2019-10-10 13:25:00,193.41,193.42,193.1,193.14,9975.0,176.9688,176.978,176.6852,176.7218,9975.0
2019-10-10 13:30:00,193.12,193.3,192.95,193.25,6920.0,176.7035,176.8682,176.5479,176.8224,6920.0
2019-10-10 13:35:00,193.25,193.46,193.24,193.34,3661.0,176.8224,177.0146,176.8133,176.9048,3661.0
2019-10-10 13:40:00,193.26,193.37,193.15,193.18,3032.0,176.8316,176.9322,176.7309,176.7584,3032.0
2019-10-10 13:45:00,193.2,193.23,192.98,193.23,5423.0,176.7767,176.8041,176.5754,176.8041,5423.0
2019-10-10 13:50:00,193.3,193.3,193.2,193.2,900.0,176.8682,176.8682,176.7767,176.7767,900.0
2019-10-10 13:55:00,193.23,193.52,193.21,193.21,3788.0,176.8041,177.0695,176.7858,176.7858,3788.0
2019-10-10 14:00:00,193.15,193.22,193.01,193.22,2651.0,176.7309,176.795,176.6028,176.795,2651.0
2019-10-10 14:05:00,193.24,193.39,192.59,192.66,8635.0,176.8133,176.9505,176.2185,176.2826,8635.0
2019-10-10 14:10:00,192.9,193.0,192.86,193.0,1000.0,176.5022,176.5937,176.4656,176.5937,1000.0
2019-10-10 14:15:00,193.07,193.13,192.78,192.92,4126.0,176.6577,176.7126,176.3924,176.5205,4126.0
2019-10-10 14:20:00,192.85,192.85,192.64,192.72,1759.0,176.4564,176.4564,176.2643,176.3375,1759.0
2019-10-10 14:25:00,192.73,192.86,192.61,192.81,918.0,176.3466,176.4656,176.2368,176.4198,918.0
2019-10-10 14:30:00,192.81,192.92,192.75,192.85,3206.0,176.4198,176.5205,176.3649,176.4564,3206.0
2019-10-10 14:35:00,192.89,192.91,192.44,192.56,5294.0,176.493,176.5113,176.0813,176.1911,5294.0
2019-10-10 14:40:00,192.52,192.57,192.37,192.53,2508.0,176.1545,176.2002,176.0173,176.1636,2508.0
2019-10-10 14:45:00,192.5,192.61,192.48,192.61,2601.0,176.1362,176.2368,176.1179,176.2368,2601.0
2019-10-10 14:50:00,192.66,192.71,192.5,192.58,3855.0,176.2826,176.3283,176.1362,176.2094,3855.0
2019-10-10 14:55:00,192.58,192.98,192.53,192.77,10108.0,176.2094,176.5754,176.1636,176.3832,10108.0
2019-10-10 15:00:00,192.71,192.82,192.59,192.73,7035.0,176.3283,176.429,176.2185,176.3466,7035.0
2019-10-10 15:05:00,192.69,192.79,192.63,192.76,2942.0,176.31,176.4015,176.2551,176.3741,2942.0
2019-10-10 15:10:00,192.78,192.91,192.7,192.91,5750.0,176.3924,176.5113,176.3192,176.5113,5750.0
2019-10-10 15:15:00,192.88,192.88,192.73,192.84,6459.0,176.4839,176.4839,176.3466,176.4473,6459.0
2019-10-10 15:20:00,192.78,192.89,192.73,192.87,2680.0,176.3924,176.493,176.3466,176.4747,2680.0
2019-10-10 15:25:00,192.98,193.06,192.95,193.06,1444.0,176.5754,176.6486,176.5479,176.6486,1444.0
2019-10-10 15:30:00,193.05,193.14,192.89,192.94,5228.0,176.6394,176.7218,176.493,176.5388,5228.0
2019-10-10 15:35:00,192.94,192.98,192.69,192.75,6249.0,176.5388,176.5754,176.31,176.3649,6249.0
2019-10-10 15:40:00,192.7,192.88,192.68,192.72,8263.0,176.3192,176.4839,176.3009,176.3375,8263.0
2019-10-10 15:45:00,192.69,193.15,192.66,193.1,8824.0,176.31,176.7309,176.2826,176.6852,8824.0
2019-10-10 15:50:00,193.15,193.21,192.99,193.11,18387.0,176.7309,176.7858,176.5845,176.6943,18387.0
2019-10-10 15:55:00,193.06,193.13,192.63,192.74,74936.0,176.6486,176.7126,176.2551,176.3558,74936.0
2019-10-11 09:30:00,193.61,193.61,192.61,193.0,17982.0,177.1518,177.1518,176.2368,176.5937,17982.0
2019-10-11 09:35:00,192.91,193.34,192.71,193.11,9773.0,176.5113,176.9048,176.3283,176.6943,9773.0
2019-10-11 09:40:00,193.1,193.47,193.02,193.09,5862.0,176.6852,177.0237,176.612,176.676,5862.0
2019-10-11 09:45:00,193.2,193.84,192.88,193.68,25038.0,176.7767,177.3623,176.4839,177.2159,25038.0
2019-10-11 09:50:00,193.79,194.29,193.52,193.53,7497.0,177.3165,177.774,177.0695,177.0786,7497.0
2019-10-11 09:55:00,193.53,193.65,192.82,193.05,8572.0,177.0786,177.1884,176.429,176.6394,8572.0
2019-10-11 10:00:00,193.1,193.94,193.03,193.94,8425.0,176.6852,177.4538,176.6211,177.4538,8425.0
2019-10-11 10:05:00,193.78,193.9,193.28,193.72,12203.0,177.3074,177.4172,176.8499,177.2525,12203.0
2019-10-11 10:10:00,193.82,193.84,193.58,193.77,8180.0,177.344,177.3623,177.1244,177.2982,8180.0
2019-10-11 10:15:00,193.72,194.47,193.7,194.47,16760.0,177.2525,177.9387,177.2342,177.9387,16760.0
2019-10-11 10:20:00,194.4,194.48,193.87,193.87,5726.0,177.8747,177.9479,177.3897,177.3897,5726.0
2019-10-11 10:25:00,193.95,194.02,193.45,193.91,12785.0,177.4629,177.527,177.0054,177.4263,12785.0
2019-10-11 10:30:00,193.8,193.85,193.57,193.79,5842.0,177.3257,177.3714,177.1152,177.3165,5842.0
2019-10-11 10:35:00,193.75,193.82,193.38,193.54,4850.0,177.2799,177.344,176.9414,177.0878,4850.0
2019-10-11 10:40:00,193.4,193.88,193.2,193.73,9361.0,176.9597,177.3989,176.7767,177.2616,9361.0
2019-10-11 10:45:00,193.79,194.14,193.69,194.11,4827.0,177.3165,177.6368,177.225,177.6093,4827.0
2019-10-11 10:50:00,194.05,194.43,194.04,194.2,8707.0,177.5544,177.9021,177.5453,177.6917,8707.0
2019-10-11 10:55:00,194.28,194.29,194.11,194.22,7341.0,177.7649,177.774,177.6093,177.71,7341.0
2019-10-11 11:00:00,194.22,194.79,194.15,194.7,10717.0,177.71,178.2315,177.6459,178.1492,10717.0
2019-10-11 11:05:00,194.63,195.28,194.63,195.28,19372.0,178.0851,178.6799,178.0851,178.6799,19372.0
2019-10-11 11:10:00,195.32,195.36,194.66,194.93,7515.0,178.7165,178.7531,178.1126,178.3596,7515.0
2019-10-11 11:15:00,194.93,195.09,194.66,194.91,8503.0,178.3596,178.506,178.1126,178.3413,8503.0
2019-10-11 11:20:00,195.02,198.5,194.43,194.71,41526.0,178.442,181.6262,177.9021,178.1583,41526.0
2019-10-11 11:25:00,194.62,194.62,194.24,194.26,9472.0,178.076,178.076,177.7283,177.7466,9472.0
2019-10-11 11:30:00,194.18,194.81,194.1,194.66,9099.0,177.6734,178.2498,177.6002,178.1126,9099.0
2019-10-11 11:35:00,194.8,194.8,194.56,194.56,6230.0,178.2407,178.2407,178.0211,178.0211,6230.0
2019-10-11 11:40:00,194.56,194.61,194.45,194.6,2861.0,178.0211,178.0668,177.9204,178.0577,2861.0
2019-10-11 11:45:00,194.48,194.49,194.16,194.36,2650.0,177.9479,177.957,177.6551,177.8381,2650.0
2019-10-11 11:50:00,194.28,194.39,194.28,194.37,3119.0,177.7649,177.8655,177.7649,177.8472,3119.0
2019-10-11 11:55:00,194.39,194.43,194.3,194.42,3552.0,177.8655,177.9021,177.7832,177.893,3552.0
2019-10-11 12:00:00,194.5,194.56,193.91,193.91,7092.0,177.9662,178.0211,177.4263,177.4263,7092.0
2019-10-11 12:05:00,193.77,193.91,193.71,193.8,2105.0,177.2982,177.4263,177.2433,177.3257,2105.0
2019-10-11 12:10:00,193.72,193.8,193.7,193.72,999.0,177.2525,177.3257,177.2342,177.2525,999.0
2019-10-11 12:15:00,193.7,193.99,193.64,193.99,3501.0,177.2342,177.4995,177.1793,177.4995,3501.0
2019-10-11 12:20:00,193.99,194.29,193.96,194.19,2617.0,177.4995,177.774,177.4721,177.6825,2617.0
2019-10-11 12:25:00,194.17,194.2,194.05,194.16,1300.0,177.6642,177.6917,177.5544,177.6551,1300.0
2019-10-11 12:30:00,194.11,194.23,193.88,194.1,6733.0,177.6093,177.7191,177.3989,177.6002,6733.0
2019-10-11 12:35:00,194.03,194.04,193.78,193.88,4720.0,177.5361,177.5453,177.3074,177.3989,4720.0
2019-10-11 12:40:00,193.89,193.92,193.82,193.82,3138.0,177.408,177.4355,177.344,177.344,3138.0
2019-10-11 12:45:00,193.87,193.96,193.87,193.88,2975.0,177.3897,177.4721,177.3897,177.3989,2975.0
2019-10-11 12:50:00,193.87,193.96,193.73,193.85,3434.0,177.3897,177.4721,177.2616,177.3714,3434.0
2019-10-11 12:55:00,193.81,193.81,193.63,193.64,1383.0,177.3348,177.3348,177.1701,177.1793,1383.0
2019-10-11 13:00:00,193.69,193.69,193.24,193.3,2922.0,177.225,177.225,176.8133,176.8682,2922.0
2019-10-11 13:05:00,193.33,193.5,193.25,193.35,4834.0,176.8956,177.0512,176.8224,176.9139,4834.0
2019-10-11 13:10:00,193.35,193.42,193.29,193.35,2294.0,176.9139,176.978,176.859,176.9139,2294.0
2019-10-11 13:15:00,193.34,193.88,193.31,193.8,7346.0,176.9048,177.3989,176.8773,177.3257,7346.0
2019-10-11 13:20:00,193.8,193.92,193.78,193.82,900.0,177.3257,177.4355,177.3074,177.344,900.0
2019-10-11 13:25:00,193.87,194.26,193.76,194.01,3645.0,177.3897,177.7466,177.2891,177.5178,3645.0
2019-10-11 13:30:00,193.8,194.05,193.79,194.05,1724.0,177.3257,177.5544,177.3165,177.5544,1724.0
2019-10-11 13:35:00,194.2,194.22,194.06,194.22,1445.0,177.6917,177.71,177.5636,177.71,1445.0
2019-10-11 13:40:00,194.16,194.24,193.95,194.16,7926.0,177.6551,177.7283,177.4629,177.6551,7926.0
2019-10-11 13:45:00,194.29,194.32,194.15,194.16,2026.0,177.774,177.8015,177.6459,177.6551,2026.0
2019-10-11 13:50:00,194.28,194.43,194.23,194.33,2435.0,177.7649,177.9021,177.7191,177.8106,2435.0
2019-10-11 13:55:00,194.33,194.39,194.27,194.34,1754.0,177.8106,177.8655,177.7557,177.8198,1754.0
2019-10-11 14:00:00,194.34,194.63,194.31,194.63,6047.0,177.8198,178.0851,177.7923,178.0851,6047.0
2019-10-11 14:05:00,194.58,194.58,194.16,194.26,14184.0,178.0394,178.0394,177.6551,177.7466,14184.0
2019-10-11 14:10:00,194.18,194.22,193.94,193.98,2300.0,177.6734,177.71,177.4538,177.4904,2300.0
2019-10-11 14:15:00,193.98,194.01,193.83,193.89,4219.0,177.4904,177.5178,177.3531,177.408,4219.0
2019-10-11 14:20:00,193.89,193.94,193.86,193.87,1919.0,177.408,177.4538,177.3806,177.3897,1919.0
2019-10-11 14:25:00,193.95,193.95,193.83,193.9,3942.0,177.4629,177.4629,177.3531,177.4172,3942.0
2019-10-11 14:30:00,193.89,194.16,193.89,194.15,3100.0,177.408,177.6551,177.408,177.6459,3100.0
2019-10-11 14:35:00,194.04,194.27,194.03,194.26,2350.0,177.5453,177.7557,177.5361,177.7466,2350.0
2019-10-11 14:40:00,194.3,194.42,194.28,194.35,2604.0,177.7832,177.893,177.7649,177.8289,2604.0
2019-10-11 14:45:00,194.42,194.49,194.28,194.28,4576.0,177.893,177.957,177.7649,177.7649,4576.0
2019-10-11 14:50:00,194.29,194.29,193.9,193.95,2626.0,177.774,177.774,177.4172,177.4629,2626.0
2019-10-11 14:55:00,193.9,194.09,193.86,194.09,5101.0,177.4172,177.591,177.3806,177.591,5101.0
2019-10-11 15:00:00,194.09,194.14,193.98,194.04,5718.0,177.591,177.6368,177.4904,177.5453,5718.0
2019-10-11 15:05:00,194.08,194.26,194.08,194.26,5381.0,177.5819,177.7466,177.5819,177.7466,5381.0
2019-10-11 15:10:00,194.19,194.22,194.09,194.11,8917.0,177.6825,177.71,177.591,177.6093,8917.0
2019-10-11 15:15:00,194.1,194.1,193.95,193.97,5900.0,177.6002,177.6002,177.4629,177.4812,5900.0
2019-10-11 15:20:00,193.97,193.97,193.7,193.73,9383.0,177.4812,177.4812,177.2342,177.2616,9383.0
2019-10-11 15:25:00,193.72,193.79,193.61,193.66,8933.0,177.2525,177.3165,177.1518,177.1976,8933.0
2019-10-11 15:30:00,193.64,193.67,193.3,193.66,7758.0,177.1793,177.2067,176.8682,177.1976,7758.0
2019-10-11 15:35:00,193.71,194.0,193.71,193.99,7823.0,177.2433,177.5087,177.2433,177.4995,7823.0
2019-10-11 15:40:00,193.98,194.03,193.25,193.31,7640.0,177.4904,177.5361,176.8224,176.8773,7640.0
2019-10-11 15:45:00,193.34,193.45,193.14,193.31,16128.0,176.9048,177.0054,176.7218,176.8773,16128.0
2019-10-11 15:50:00,193.26,193.67,193.25,193.35,16204.0,176.8316,177.2067,176.8224,176.9139,16204.0
2019-10-11 15:55:00,193.45,193.52,192.92,193.08,34355.0,177.0054,177.0695,176.5205,176.6669,34355.0
2019-10-14 09:30:00,192.43,192.69,191.49,191.52,16866.0,176.0721,176.31,175.2121,175.2395,16866.0
2019-10-14 09:35:00,191.67,192.58,191.51,192.28,4067.0,175.3768,176.2094,175.2304,175.9349,4067.0
2019-10-14 09:40:00,192.07,192.31,192.04,192.04,3250.0,175.7428,175.9624,175.7153,175.7153,3250.0
2019-10-14 09:45:00,191.95,192.13,191.67,191.97,2000.0,175.633,175.7977,175.3768,175.6513,2000.0
2019-10-14 09:50:00,191.81,192.23,191.8,192.16,2400.0,175.5049,175.8892,175.4957,175.8251,2400.0
2019-10-14 09:55:00,192.09,192.37,191.84,191.84,2600.0,175.7611,176.0173,175.5323,175.5323,2600.0
2019-10-14 10:00:00,192.03,192.26,192.02,192.05,2684.0,175.7062,175.9166,175.697,175.7245,2684.0
2019-10-14 10:05:00,192.08,192.2,191.95,192.17,2523.0,175.7519,175.8617,175.633,175.8343,2523.0
2019-10-14 10:10:00,192.17,192.23,191.77,191.77,3302.0,175.8343,175.8892,175.4683,175.4683,3302.0
2019-10-14 10:15:00,191.86,191.87,191.66,191.73,3098.0,175.5506,175.5598,175.3676,175.4317,3098.0
2019-10-14 10:20:00,191.75,191.75,191.5,191.7,5405.0,175.45,175.45,175.2212,175.4042,5405.0
2019-10-14 10:25:00,191.83,191.95,191.8,191.82,3422.0,175.5232,175.633,175.4957,175.514,3422.0
2019-10-14 10:30:00,191.87,191.87,191.54,191.57,2714.0,175.5598,175.5598,175.2578,175.2853,2714.0
2019-10-14 10:35:00,191.63,192.13,191.63,192.11,4233.0,175.3402,175.7977,175.3402,175.7794,4233.0
2019-10-14 10:40:00,192.16,192.17,192.0,192.09,2195.0,175.8251,175.8343,175.6787,175.7611,2195.0
2019-10-14 10:45:00,192.06,192.12,191.93,192.12,1670.0,175.7336,175.7885,175.6147,175.7885,1670.0
2019-10-14 10:50:00,192.15,192.22,191.86,191.9,2809.0,175.816,175.88,175.5506,175.5872,2809.0
2019-10-14 10:55:00,191.94,192.08,191.85,191.99,2253.0,175.6238,175.7519,175.5415,175.6696,2253.0
2019-10-14 11:00:00,192.0,192.05,191.85,191.85,2782.0,175.6787,175.7245,175.5415,175.5415,2782.0
2019-10-14 11:05:00,191.84,192.26,191.84,192.26,3850.0,175.5323,175.9166,175.5323,175.9166,3850.0
2019-10-14 11:10:00,192.36,192.36,191.93,192.02,6265.0,176.0081,176.0081,175.6147,175.697,6265.0
2019-10-14 11:15:00,192.01,192.01,191.83,191.88,1300.0,175.6879,175.6879,175.5232,175.5689,1300.0
2019-10-14 11:20:00,191.88,191.88,191.57,191.61,4236.0,175.5689,175.5689,175.2853,175.3219,4236.0
2019-10-14 11:25:00,191.7,191.75,191.52,191.59,3886.0,175.4042,175.45,175.2395,175.3036,3886.0
2019-10-14 11:30:00,191.58,191.72,191.52,191.72,2433.0,175.2944,175.4225,175.2395,175.4225,2433.0
2019-10-14 11:35:00,191.76,192.02,191.76,191.97,5491.0,175.4591,175.697,175.4591,175.6513,5491.0
2019-10-14 11:40:00,191.93,191.99,191.79,191.9,5296.0,175.6147,175.6696,175.4866,175.5872,5296.0
2019-10-14 11:45:00,191.92,191.92,191.51,191.62,6237.0,175.6055,175.6055,175.2304,175.331,6237.0
2019-10-14 11:50:00,191.58,191.58,191.19,191.39,5977.0,175.2944,175.2944,174.9376,175.1206,5977.0
2019-10-14 11:55:00,191.39,191.44,191.19,191.34,2815.0,175.1206,175.1663,174.9376,175.0748,2815.0
2019-10-14 12:00:00,191.37,191.41,191.12,191.12,3614.0,175.1023,175.1389,174.8735,174.8735,3614.0
2019-10-14 12:05:00,191.15,191.35,191.14,191.35,4405.0,174.901,175.084,174.8918,175.084,4405.0
2019-10-14 12:10:00,191.4,191.4,191.18,191.25,4831.0,175.1297,175.1297,174.9284,174.9925,4831.0
2019-10-14 12:15:00,191.26,191.44,191.2,191.26,3827.0,175.0016,175.1663,174.9467,175.0016,3827.0
2019-10-14 12:20:00,191.25,191.31,191.04,191.14,4470.0,174.9925,175.0474,174.8003,174.8918,4470.0
2019-10-14 12:25:00,191.18,191.2,191.1,191.16,3421.0,174.9284,174.9467,174.8552,174.9101,3421.0
2019-10-14 12:30:00,191.25,191.4,191.23,191.23,3614.0,174.9925,175.1297,174.9742,174.9742,3614.0
2019-10-14 12:35:00,191.24,191.55,191.13,191.53,10766.0,174.9833,175.267,174.8827,175.2487,10766.0
2019-10-14 12:40:00,191.51,191.71,191.47,191.71,6885.0,175.2304,175.4134,175.1938,175.4134,6885.0
2019-10-14 12:45:00,191.76,191.9,191.76,191.9,1905.0,175.4591,175.5872,175.4591,175.5872,1905.0
2019-10-14 12:50:00,191.91,191.91,191.78,191.83,1900.0,175.5964,175.5964,175.4774,175.5232,1900.0
2019-10-14 12:55:00,191.86,191.86,191.64,191.76,4331.0,175.5506,175.5506,175.3493,175.4591,4331.0
2019-10-14 13:00:00,191.8,191.81,191.52,191.63,1800.0,175.4957,175.5049,175.2395,175.3402,1800.0
2019-10-14 13:05:00,191.67,192.05,191.66,192.05,5515.0,175.3768,175.7245,175.3676,175.7245,5515.0
2019-10-14 13:10:00,192.12,192.22,192.07,192.22,4915.0,175.7885,175.88,175.7428,175.88,4915.0
2019-10-14 13:15:00,192.22,192.48,192.22,192.42,2360.0,175.88,176.1179,175.88,176.063,2360.0
2019-10-14 13:20:00,192.45,192.59,192.25,192.25,3519.0,176.0904,176.2185,175.9075,175.9075,3519.0
2019-10-14 13:25:00,192.32,192.49,192.32,192.44,1449.0,175.9715,176.127,175.9715,176.0813,1449.0
2019-10-14 13:30:00,192.43,192.43,192.27,192.31,5825.0,176.0721,176.0721,175.9258,175.9624,5825.0
2019-10-14 13:35:00,192.35,192.41,192.18,192.35,2449.0,175.999,176.0539,175.8434,175.999,2449.0
2019-10-14 13:40:00,192.51,192.58,192.29,192.32,3660.0,176.1453,176.2094,175.9441,175.9715,3660.0
2019-10-14 13:45:00,192.33,192.46,192.33,192.46,831.0,175.9807,176.0996,175.9807,176.0996,831.0
2019-10-14 13:50:00,192.55,192.6,192.43,192.6,2735.0,176.1819,176.2277,176.0721,176.2277,2735.0
2019-10-14 13:55:00,192.6,192.85,192.6,192.74,2973.0,176.2277,176.4564,176.2277,176.3558,2973.0
2019-10-14 14:00:00,192.81,192.83,192.71,192.71,2628.0,176.4198,176.4381,176.3283,176.3283,2628.0
2019-10-14 14:05:00,192.59,192.7,192.55,192.63,9606.0,176.2185,176.3192,176.1819,176.2551,9606.0
2019-10-14 14:10:00,192.66,192.74,192.63,192.7,9355.0,176.2826,176.3558,176.2551,176.3192,9355.0
2019-10-14 14:15:00,192.72,193.1,192.7,193.07,4843.0,176.3375,176.6852,176.3192,176.6577,4843.0
2019-10-14 14:20:00,193.05,193.07,192.67,192.78,5440.0,176.6394,176.6577,176.2917,176.3924,5440.0
2019-10-14 14:25:00,192.73,192.84,192.69,192.81,4298.0,176.3466,176.4473,176.31,176.4198,4298.0
2019-10-14 14:30:00,192.87,193.06,192.84,192.99,2380.0,176.4747,176.6486,176.4473,176.5845,2380.0
2019-10-14 14:35:00,193.0,193.06,192.92,193.02,8743.0,176.5937,176.6486,176.5205,176.612,8743.0
2019-10-14 14:40:00,192.99,193.2,192.98,193.2,2079.0,176.5845,176.7767,176.5754,176.7767,2079.0
2019-10-14 14:45:00,193.14,193.14,192.61,192.61,9705.0,176.7218,176.7218,176.2368,176.2368,9705.0
2019-10-14 14:50:00,192.66,192.74,192.59,192.71,1450.0,176.2826,176.3558,176.2185,176.3283,1450.0
2019-10-14 14:55:00,192.67,192.92,192.62,192.92,3592.0,176.2917,176.5205,176.246,176.5205,3592.0
2019-10-14 15:00:00,192.86,192.88,192.43,192.59,8885.0,176.4656,176.4839,176.0721,176.2185,8885.0
2019-10-14 15:05:00,192.58,192.59,192.47,192.53,1700.0,176.2094,176.2185,176.1087,176.1636,1700.0
2019-10-14 15:10:00,192.56,192.67,192.52,192.58,7913.0,176.1911,176.2917,176.1545,176.2094,7913.0
2019-10-14 15:15:00,192.61,192.91,192.6,192.91,2008.0,176.2368,176.5113,176.2277,176.5113,2008.0
2019-10-14 15:20:00,192.92,193.0,192.88,192.93,4510.0,176.5205,176.5937,176.4839,176.5296,4510.0
2019-10-14 15:25:00,192.93,192.95,192.78,192.83,4120.0,176.5296,176.5479,176.3924,176.4381,4120.0
2019-10-14 15:30:00,192.81,192.85,192.74,192.83,2954.0,176.4198,176.4564,176.3558,176.4381,2954.0
2019-10-14 15:35:00,192.89,193.0,192.75,192.75,5615.0,176.493,176.5937,176.3649,176.3649,5615.0
2019-10-14 15:40:00,192.74,192.85,192.63,192.81,8614.0,176.3558,176.4564,176.2551,176.4198,8614.0
2019-10-14 15:45:00,192.83,193.01,192.79,192.96,12408.0,176.4381,176.6028,176.4015,176.5571,12408.0
2019-10-14 15:50:00,192.96,193.23,192.95,193.11,15695.0,176.5571,176.8041,176.5479,176.6943,15695.0
2019-10-14 15:55:00,193.07,193.29,192.76,193.02,62587.0,176.6577,176.859,176.3741,176.612,62587.0
2019-10-15 09:30:00,192.94,193.37,192.58,193.21,11996.0,176.5388,176.9322,176.2094,176.7858,11996.0
2019-10-15 09:35:00,193.43,193.6,193.21,193.47,3522.0,176.9871,177.1427,176.7858,177.0237,3522.0
2019-10-15 09:40:00,193.6,194.77,193.6,194.77,8149.0,177.1427,178.2132,177.1427,178.2132,8149.0
2019-10-15 09:45:00,194.84,194.97,194.49,194.75,7643.0,178.2773,178.3962,177.957,178.1949,7643.0
2019-10-15 09:50:00,194.75,194.94,194.53,194.87,5200.0,178.1949,178.3688,177.9936,178.3047,5200.0
2019-10-15 09:55:00,194.95,195.01,194.65,194.73,10657.0,178.3779,178.4328,178.1034,178.1766,10657.0
2019-10-15 10:00:00,194.89,195.08,194.8,194.99,7395.0,178.323,178.4969,178.2407,178.4145,7395.0
2019-10-15 10:05:00,195.01,195.28,194.91,195.28,4354.0,178.4328,178.6799,178.3413,178.6799,4354.0
2019-10-15 10:10:00,195.37,195.5,195.28,195.45,6175.0,178.7622,178.8812,178.6799,178.8354,6175.0
2019-10-15 10:15:00,195.51,196.14,195.51,196.11,16870.0,178.8903,179.4668,178.8903,179.4393,16870.0
2019-10-15 10:20:00,196.14,196.62,196.07,196.56,17497.0,179.4668,179.906,179.4027,179.8511,17497.0
2019-10-15 10:25:00,196.56,196.88,196.41,196.56,18666.0,179.8511,180.1439,179.7138,179.8511,18666.0
2019-10-15 10:30:00,196.54,196.57,195.83,195.92,7974.0,179.8328,179.8602,179.1831,179.2655,7974.0
2019-10-15 10:35:00,196.0,196.18,195.6,195.75,6361.0,179.3387,179.5034,178.9727,179.1099,6361.0
2019-10-15 10:40:00,195.8,196.66,195.8,196.65,13113.0,179.1557,179.9426,179.1557,179.9334,13113.0
2019-10-15 10:45:00,196.67,196.88,196.39,196.49,15700.0,179.9517,180.1439,179.6955,179.787,15700.0
2019-10-15 10:50:00,196.48,196.69,196.17,196.49,9725.0,179.7779,179.97,179.4942,179.787,9725.0
2019-10-15 10:55:00,196.55,196.55,196.0,196.21,7358.0,179.8419,179.8419,179.3387,179.5308,7358.0
2019-10-15 11:00:00,196.27,196.27,195.92,196.12,3730.0,179.5857,179.5857,179.2655,179.4485,3730.0
2019-10-15 11:05:00,196.12,196.15,195.87,196.05,5778.0,179.4485,179.4759,179.2197,179.3844,5778.0
2019-10-15 11:10:00,196.05,196.08,195.77,195.94,9290.0,179.3844,179.4119,179.1282,179.2838,9290.0
2019-10-15 11:15:00,195.98,196.38,195.92,196.05,16102.0,179.3204,179.6864,179.2655,179.3844,16102.0
2019-10-15 11:20:00,196.01,196.26,196.0,196.24,10686.0,179.3478,179.5766,179.3387,179.5583,10686.0
2019-10-15 11:25:00,196.22,196.49,196.18,196.44,5400.0,179.54,179.787,179.5034,179.7413,5400.0
2019-10-15 11:30:00,196.44,196.44,196.22,196.23,2419.0,179.7413,179.7413,179.54,179.5491,2419.0
2019-10-15 11:35:00,196.2,196.27,196.12,196.14,7175.0,179.5217,179.5857,179.4485,179.4668,7175.0
2019-10-15 11:40:00,196.14,196.42,196.11,196.42,11970.0,179.4668,179.723,179.4393,179.723,11970.0
2019-10-15 11:45:00,196.34,196.41,196.27,196.39,5750.0,179.6498,179.7138,179.5857,179.6955,5750.0
2019-10-15 11:50:00,196.38,196.44,196.14,196.16,3000.0,179.6864,179.7413,179.4668,179.4851,3000.0
2019-10-15 11:55:00,196.16,196.43,196.14,196.41,5775.0,179.4851,179.7321,179.4668,179.7138,5775.0
2019-10-15 12:00:00,196.39,196.53,196.3,196.44,5915.0,179.6955,179.8236,179.6132,179.7413,5915.0
2019-10-15 12:05:00,196.46,196.51,196.25,196.32,6400.0,179.7596,179.8053,179.5674,179.6315,6400.0
2019-10-15 12:10:00,196.4,196.45,196.25,196.3,9670.0,179.7047,179.7504,179.5674,179.6132,9670.0
2019-10-15 12:15:00,196.3,196.42,196.25,196.39,7757.0,179.6132,179.723,179.5674,179.6955,7757.0
2019-10-15 12:20:00,196.32,196.39,196.2,196.26,5500.0,179.6315,179.6955,179.5217,179.5766,5500.0
2019-10-15 12:25:00,196.25,196.38,196.22,196.25,2700.0,179.5674,179.6864,179.54,179.5674,2700.0
2019-10-15 12:30:00,196.26,196.35,196.25,196.26,1750.0,179.5766,179.6589,179.5674,179.5766,1750.0
2019-10-15 12:35:00,196.24,196.34,196.22,196.32,4629.0,179.5583,179.6498,179.54,179.6315,4629.0
2019-10-15 12:40:00,196.31,196.32,196.24,196.24,500.0,179.6223,179.6315,179.5583,179.5583,500.0
2019-10-15 12:45:00,196.25,196.28,196.08,196.16,15425.0,179.5674,179.5949,179.4119,179.4851,15425.0
2019-10-15 12:50:00,196.17,196.4,196.17,196.37,8757.0,179.4942,179.7047,179.4942,179.6772,8757.0
2019-10-15 12:55:00,196.34,196.44,196.32,196.37,3060.0,179.6498,179.7413,179.6315,179.6772,3060.0
2019-10-15 13:00:00,196.33,196.38,196.16,196.21,7822.0,179.6406,179.6864,179.4851,179.5308,7822.0
2019-10-15 13:05:00,196.19,196.25,196.14,196.19,5115.0,179.5125,179.5674,179.4668,179.5125,5115.0
2019-10-15 13:10:00,196.21,196.35,196.15,196.35,9746.0,179.5308,179.6589,179.4759,179.6589,9746.0
2019-10-15 13:15:00,196.26,196.32,196.12,196.22,12237.0,179.5766,179.6315,179.4485,179.54,12237.0
2019-10-15 13:20:00,196.2,196.3,196.15,196.29,9000.0,179.5217,179.6132,179.4759,179.604,9000.0
2019-10-15 13:25:00,196.32,196.32,196.25,196.25,1747.0,179.6315,179.6315,179.5674,179.5674,1747.0
2019-10-15 13:30:00,196.24,196.36,196.2,196.36,2300.0,179.5583,179.6681,179.5217,179.6681,2300.0
2019-10-15 13:35:00,196.4,196.71,196.38,196.69,5701.0,179.7047,179.9883,179.6864,179.97,5701.0
2019-10-15 13:40:00,196.68,197.0,196.54,196.96,4365.0,179.9609,180.2537,179.8328,180.2171,4365.0
2019-10-15 13:45:00,196.91,197.13,196.87,196.95,8201.0,180.1713,180.3726,180.1347,180.2079,8201.0
2019-10-15 13:50:00,196.99,197.21,196.99,197.09,5800.0,180.2445,180.4458,180.2445,180.336,5800.0
2019-10-15 13:55:00,197.05,197.1,196.94,196.99,4601.0,180.2994,180.3452,180.1988,180.2445,4601.0
2019-10-15 14:00:00,196.94,196.97,196.66,196.7,6608.0,180.1988,180.2262,179.9426,179.9792,6608.0
2019-10-15 14:05:00,196.67,196.95,196.59,196.92,15973.0,179.9517,180.2079,179.8785,180.1805,15973.0
2019-10-15 14:10:00,196.93,196.95,196.82,196.94,7065.0,180.1896,180.2079,180.089,180.1988,7065.0
2019-10-15 14:15:00,196.96,197.19,196.95,197.13,7110.0,180.2171,180.4275,180.2079,180.3726,7110.0
2019-10-15 14:20:00,197.16,197.61,197.14,197.3,45492.0,180.4001,180.8118,180.3818,180.5282,45492.0
2019-10-15 14:25:00,197.3,197.32,197.06,197.23,5514.0,180.5282,180.5465,180.3086,180.4641,5514.0
2019-10-15 14:30:00,197.37,197.37,196.98,197.0,10119.0,180.5922,180.5922,180.2354,180.2537,10119.0
2019-10-15 14:35:00,197.02,197.14,196.93,196.98,7626.0,180.272,180.3818,180.1896,180.2354,7626.0
2019-10-15 14:40:00,196.98,197.25,196.93,197.12,11396.0,180.2354,180.4824,180.1896,180.3635,11396.0
2019-10-15 14:45:00,197.11,197.11,196.87,196.93,8377.0,180.3543,180.3543,180.1347,180.1896,8377.0
2019-10-15 14:50:00,196.88,197.05,196.88,197.0,4103.0,180.1439,180.2994,180.1439,180.2537,4103.0
2019-10-15 14:55:00,197.0,197.14,196.89,197.1,8247.0,180.2537,180.3818,180.153,180.3452,8247.0
2019-10-15 15:00:00,197.09,197.13,196.92,196.98,4865.0,180.336,180.3726,180.1805,180.2354,4865.0
2019-10-15 15:05:00,196.98,197.26,196.98,197.23,6363.0,180.2354,180.4916,180.2354,180.4641,6363.0
2019-10-15 15:10:00,197.26,197.34,197.02,197.34,8211.0,180.4916,180.5648,180.272,180.5648,8211.0
2019-10-15 15:15:00,197.35,197.37,197.16,197.17,7859.0,180.5739,180.5922,180.4001,180.4092,7859.0
2019-10-15 15:20:00,197.18,197.26,197.09,197.22,6538.0,180.4184,180.4916,180.336,180.455,6538.0
2019-10-15 15:25:00,197.22,197.25,196.95,197.07,7951.0,180.455,180.4824,180.2079,180.3177,7951.0
2019-10-15 15:30:00,197.1,197.12,196.9,197.05,13513.0,180.3452,180.3635,180.1622,180.2994,13513.0
2019-10-15 15:35:00,197.02,197.08,196.92,197.03,13414.0,180.272,180.3269,180.1805,180.2811,13414.0
2019-10-15 15:40:00,197.03,197.12,196.98,197.08,14696.0,180.2811,180.3635,180.2354,180.3269,14696.0
2019-10-15 15:45:00,197.09,197.26,197.05,197.19,21016.0,180.336,180.4916,180.2994,180.4275,21016.0
2019-10-15 15:50:00,197.2,197.24,196.97,196.98,29811.0,180.4367,180.4733,180.2262,180.2354,29811.0
2019-10-15 15:55:00,197.02,197.04,196.65,196.8,57330.0,180.272,180.2903,179.9334,180.0707,57330.0
2019-10-16 09:30:00,197.27,197.41,196.07,196.07,10951.0,180.5007,180.6288,179.4027,179.4027,10951.0
2019-10-16 09:35:00,196.24,196.42,195.87,196.34,13730.0,179.5583,179.723,179.2197,179.6498,13730.0
2019-10-16 09:40:00,196.12,197.25,196.12,197.11,6329.0,179.4485,180.4824,179.4485,180.3543,6329.0
2019-10-16 09:45:00,197.4,197.4,196.94,197.02,6982.0,180.6197,180.6197,180.1988,180.272,6982.0
2019-10-16 09:50:00,197.12,197.37,196.97,197.1,4200.0,180.3635,180.5922,180.2262,180.3452,4200.0
2019-10-16 09:55:00,197.05,197.62,197.05,197.54,3908.0,180.2994,180.821,180.2994,180.7478,3908.0
2019-10-16 10:00:00,197.48,197.84,197.48,197.64,6080.0,180.6929,181.0223,180.6929,180.8393,6080.0
2019-10-16 10:05:00,197.56,197.61,197.31,197.61,8891.0,180.7661,180.8118,180.5373,180.8118,8891.0
2019-10-16 10:10:00,197.58,197.8,197.08,197.14,9369.0,180.7844,180.9857,180.3269,180.3818,9369.0
2019-10-16 10:15:00,197.21,197.36,197.21,197.26,1193.0,180.4458,180.5831,180.4458,180.4916,1193.0
2019-10-16 10:20:00,197.21,197.45,197.04,197.44,3063.0,180.4458,180.6654,180.2903,180.6563,3063.0
2019-10-16 10:25:00,197.52,197.85,197.52,197.6,3409.0,180.7295,181.0314,180.7295,180.8027,3409.0
2019-10-16 10:30:00,197.53,197.54,197.37,197.5,2801.0,180.7386,180.7478,180.5922,180.7112,2801.0
2019-10-16 10:35:00,197.55,197.65,197.46,197.46,1516.0,180.7569,180.8484,180.6746,180.6746,1516.0
2019-10-16 10:40:00,197.47,197.69,197.47,197.64,4282.0,180.6837,180.885,180.6837,180.8393,4282.0
2019-10-16 10:45:00,197.62,197.71,197.58,197.69,2140.0,180.821,180.9033,180.7844,180.885,2140.0
2019-10-16 10:50:00,197.74,197.91,197.62,197.87,3437.0,180.9308,181.0863,180.821,181.0497,3437.0
2019-10-16 10:55:00,197.87,197.95,197.76,197.95,5753.0,181.0497,181.1229,180.9491,181.1229,5753.0
2019-10-16 11:00:00,197.93,198.07,197.9,198.06,3707.0,181.1046,181.2327,181.0772,181.2236,3707.0
2019-10-16 11:05:00,198.08,198.32,198.02,198.32,8046.0,181.2419,181.4615,181.187,181.4615,8046.0
2019-10-16 11:10:00,198.28,198.33,198.21,198.32,2353.0,181.4249,181.4706,181.3608,181.4615,2353.0
2019-10-16 11:15:00,198.28,198.29,198.13,198.19,3330.0,181.4249,181.434,181.2876,181.3425,3330.0
2019-10-16 11:20:00,198.26,198.26,197.83,197.84,4163.0,181.4066,181.4066,181.0131,181.0223,4163.0
2019-10-16 11:25:00,197.79,197.83,197.68,197.73,4216.0,180.9765,181.0131,180.8759,180.9216,4216.0
2019-10-16 11:30:00,197.73,197.91,197.57,197.75,4996.0,180.9216,181.0863,180.7752,180.9399,4996.0
2019-10-16 11:35:00,197.8,197.81,197.61,197.61,6838.0,180.9857,180.9948,180.8118,180.8118,6838.0
2019-10-16 11:40:00,197.61,197.73,197.6,197.69,10302.0,180.8118,180.9216,180.8027,180.885,10302.0
2019-10-16 11:45:00,197.67,198.01,197.67,198.01,4893.0,180.8667,181.1778,180.8667,181.1778,4893.0
2019-10-16 11:50:00,198.02,198.12,197.9,198.12,3203.0,181.187,181.2785,181.0772,181.2785,3203.0
2019-10-16 11:55:00,198.15,198.17,197.95,198.13,4990.0,181.3059,181.3242,181.1229,181.2876,4990.0
2019-10-16 12:00:00,198.04,198.15,197.96,198.15,2809.0,181.2053,181.3059,181.1321,181.3059,2809.0
2019-10-16 12:05:00,198.14,198.23,198.03,198.13,2419.0,181.2968,181.3791,181.1961,181.2876,2419.0
2019-10-16 12:10:00,198.13,198.18,197.76,198.05,4975.0,181.2876,181.3334,180.9491,181.2144,4975.0
2019-10-16 12:15:00,198.02,198.09,197.98,198.01,2680.0,181.187,181.251,181.1504,181.1778,2680.0
2019-10-16 12:20:00,198.07,198.25,198.07,198.18,2630.0,181.2327,181.3974,181.2327,181.3334,2630.0
2019-10-16 12:25:00,198.11,198.19,198.09,198.17,2404.0,181.2693,181.3425,181.251,181.3242,2404.0
2019-10-16 12:30:00,198.17,198.25,197.92,198.04,12723.0,181.3242,181.3974,181.0955,181.2053,12723.0
2019-10-16 12:35:00,197.96,198.09,197.91,197.95,2870.0,181.1321,181.251,181.0863,181.1229,2870.0
2019-10-16 12:40:00,197.91,198.04,197.91,197.98,5970.0,181.0863,181.2053,181.0863,181.1504,5970.0
2019-10-16 12:45:00,198.08,198.12,198.01,198.04,2832.0,181.2419,181.2785,181.1778,181.2053,2832.0
2019-10-16 12:50:00,198.03,198.03,197.74,197.84,2954.0,181.1961,181.1961,180.9308,181.0223,2954.0
2019-10-16 12:55:00,197.87,197.97,197.87,197.95,4017.0,181.0497,181.1412,181.0497,181.1229,4017.0
2019-10-16 13:00:00,197.96,198.04,197.95,197.99,3593.0,181.1321,181.2053,181.1229,181.1595,3593.0
2019-10-16 13:05:00,197.98,198.07,197.77,197.77,2000.0,181.1504,181.2327,180.9582,180.9582,2000.0
2019-10-16 13:10:00,197.77,197.89,197.77,197.79,1892.0,180.9582,181.068,180.9582,180.9765,1892.0
2019-10-16 13:15:00,197.78,197.79,197.65,197.79,2503.0,180.9674,180.9765,180.8484,180.9765,2503.0
2019-10-16 13:20:00,197.85,197.9,197.74,197.85,2100.0,181.0314,181.0772,180.9308,181.0314,2100.0
2019-10-16 13:25:00,197.83,197.86,197.75,197.81,1064.0,181.0131,181.0406,180.9399,180.9948,1064.0
2019-10-16 13:30:00,197.85,197.92,197.75,197.91,3655.0,181.0314,181.0955,180.9399,181.0863,3655.0
2019-10-16 13:35:00,197.87,198.01,197.83,197.97,3051.0,181.0497,181.1778,181.0131,181.1412,3051.0
2019-10-16 13:40:00,197.97,197.98,197.69,197.77,4146.0,181.1412,181.1504,180.885,180.9582,4146.0
2019-10-16 13:45:00,197.76,197.76,197.56,197.56,1641.0,180.9491,180.9491,180.7661,180.7661,1641.0
2019-10-16 13:50:00,197.54,197.75,197.52,197.7,4059.0,180.7478,180.9399,180.7295,180.8942,4059.0
2019-10-16 13:55:00,197.69,197.79,197.67,197.74,3263.0,180.885,180.9765,180.8667,180.9308,3263.0
2019-10-16 14:00:00,197.74,197.75,197.66,197.67,3673.0,180.9308,180.9399,180.8576,180.8667,3673.0
2019-10-16 14:05:00,197.67,197.79,197.65,197.71,9110.0,180.8667,180.9765,180.8484,180.9033,9110.0
2019-10-16 14:10:00,197.76,197.92,197.73,197.92,2200.0,180.9491,181.0955,180.9216,181.0955,2200.0
2019-10-16 14:15:00,197.91,198.17,197.9,198.04,5094.0,181.0863,181.3242,181.0772,181.2053,5094.0
2019-10-16 14:20:00,198.05,198.07,197.95,197.95,3650.0,181.2144,181.2327,181.1229,181.1229,3650.0
2019-10-16 14:25:00,197.96,198.0,197.92,197.98,3900.0,181.1321,181.1687,181.0955,181.1504,3900.0
2019-10-16 14:30:00,197.99,198.01,197.93,197.94,2472.0,181.1595,181.1778,181.1046,181.1138,2472.0
2019-10-16 14:35:00,197.9,197.98,197.81,197.95,4608.0,181.0772,181.1504,180.9948,181.1229,4608.0
2019-10-16 14:40:00,197.95,198.04,197.94,198.04,5489.0,181.1229,181.2053,181.1138,181.2053,5489.0
2019-10-16 14:45:00,198.0,198.11,197.98,198.04,3142.0,181.1687,181.2693,181.1504,181.2053,3142.0
2019-10-16 14:50:00,198.01,198.11,198.01,198.04,3201.0,181.1778,181.2693,181.1778,181.2053,3201.0
2019-10-16 14:55:00,198.06,198.19,197.99,198.13,7275.0,181.2236,181.3425,181.1595,181.2876,7275.0
2019-10-16 15:00:00,198.06,198.13,197.95,198.02,5352.0,181.2236,181.2876,181.1229,181.187,5352.0
2019-10-16 15:05:00,198.01,198.06,197.77,197.85,4140.0,181.1778,181.2236,180.9582,181.0314,4140.0
2019-10-16 15:10:00,197.81,197.92,197.75,197.88,7773.0,180.9948,181.0955,180.9399,181.0589,7773.0
2019-10-16 15:15:00,197.86,197.99,197.76,197.9,6133.0,181.0406,181.1595,180.9491,181.0772,6133.0
2019-10-16 15:20:00,197.93,198.17,197.92,198.17,2501.0,181.1046,181.3242,181.0955,181.3242,2501.0
2019-10-16 15:25:00,198.17,198.22,198.11,198.17,5675.0,181.3242,181.37,181.2693,181.3242,5675.0
2019-10-16 15:30:00,198.14,198.29,198.1,198.16,12111.0,181.2968,181.434,181.2602,181.3151,12111.0
2019-10-16 15:35:00,198.18,198.36,198.17,198.36,6399.0,181.3334,181.4981,181.3242,181.4981,6399.0
2019-10-16 15:40:00,198.31,198.42,198.18,198.35,20605.0,181.4523,181.553,181.3334,181.4889,20605.0
2019-10-16 15:45:00,198.3,198.65,198.29,198.5,10527.0,181.4432,181.7634,181.434,181.6262,10527.0
2019-10-16 15:50:00,198.48,198.64,198.33,198.62,27776.0,181.6079,181.7543,181.4706,181.736,27776.0
2019-10-16 15:55:00,198.57,198.63,198.38,198.47,43256.0,181.6902,181.7451,181.5164,181.5987,43256.0
2019-10-17 09:30:00,198.7,198.7,197.54,198.0,11346.0,181.8092,181.8092,180.7478,181.1687,11346.0
2019-10-17 09:35:00,198.11,198.11,197.78,197.97,3400.0,181.2693,181.2693,180.9674,181.1412,3400.0
2019-10-17 09:40:00,198.08,198.71,198.08,198.56,3848.0,181.2419,181.8183,181.2419,181.6811,3848.0
2019-10-17 09:45:00,198.66,199.27,198.65,199.06,2666.0,181.7726,182.3307,181.7634,182.1386,2666.0
2019-10-17 09:50:00,199.05,199.3,199.05,199.17,4699.0,182.1294,182.3582,182.1294,182.2392,4699.0
2019-10-17 09:55:00,199.17,199.2,198.65,198.67,11264.0,182.2392,182.2667,181.7634,181.7817,11264.0
2019-10-17 10:00:00,198.67,198.96,198.53,198.78,4070.0,181.7817,182.0471,181.6536,181.8824,4070.0
2019-10-17 10:05:00,198.87,198.88,198.7,198.71,1070.0,181.9647,181.9739,181.8092,181.8183,1070.0
2019-10-17 10:10:00,198.75,198.95,198.69,198.83,4322.0,181.8549,182.0379,181.8,181.9281,4322.0
2019-10-17 10:15:00,198.89,199.25,198.8,199.0,6000.0,181.983,182.3124,181.9007,182.0837,6000.0
2019-10-17 10:20:00,199.03,199.03,198.53,198.76,2950.0,182.1111,182.1111,181.6536,181.8641,2950.0
2019-10-17 10:25:00,198.73,198.98,198.54,198.88,22485.0,181.8366,182.0654,181.6628,181.9739,22485.0
2019-10-17 10:30:00,198.97,198.97,198.68,198.68,3933.0,182.0562,182.0562,181.7909,181.7909,3933.0
2019-10-17 10:35:00,198.64,198.85,198.54,198.85,1300.0,181.7543,181.9464,181.6628,181.9464,1300.0
2019-10-17 10:40:00,198.77,198.77,198.69,198.76,1000.0,181.8732,181.8732,181.8,181.8641,1000.0
2019-10-17 10:45:00,198.8,198.8,198.49,198.5,3339.0,181.9007,181.9007,181.617,181.6262,3339.0
2019-10-17 10:50:00,198.38,198.6,198.3,198.41,3165.0,181.5164,181.7177,181.4432,181.5438,3165.0
2019-10-17 10:55:00,198.36,198.5,198.22,198.37,5100.0,181.4981,181.6262,181.37,181.5072,5100.0
2019-10-17 11:00:00,198.27,198.28,198.18,198.19,1700.0,181.4157,181.4249,181.3334,181.3425,1700.0
2019-10-17 11:05:00,198.35,198.41,198.23,198.24,1804.0,181.4889,181.5438,181.3791,181.3883,1804.0
2019-10-17 11:10:00,198.23,198.3,198.12,198.21,2419.0,181.3791,181.4432,181.2785,181.3608,2419.0
2019-10-17 11:15:00,198.24,198.37,198.05,198.05,5690.0,181.3883,181.5072,181.2144,181.2144,5690.0
2019-10-17 11:20:00,198.05,198.05,197.84,197.97,1875.0,181.2144,181.2144,181.0223,181.1412,1875.0
2019-10-17 11:25:00,197.84,198.06,197.84,198.06,1000.0,181.0223,181.2236,181.0223,181.2236,1000.0
2019-10-17 11:30:00,198.03,198.03,197.9,197.95,1000.0,181.1961,181.1961,181.0772,181.1229,1000.0
2019-10-17 11:35:00,197.96,197.99,197.93,197.99,900.0,181.1321,181.1595,181.1046,181.1595,900.0
2019-10-17 11:40:00,197.94,198.04,197.87,198.03,2645.0,181.1138,181.2053,181.0497,181.1961,2645.0
2019-10-17 11:45:00,197.99,198.0,197.85,197.85,303.0,181.1595,181.1687,181.0314,181.0314,303.0
2019-10-17 11:50:00,197.84,197.85,197.68,197.7,4594.0,181.0223,181.0314,180.8759,180.8942,4594.0
2019-10-17 11:55:00,197.77,197.97,197.71,197.8,6054.0,180.9582,181.1412,180.9033,180.9857,6054.0
2019-10-17 12:00:00,197.87,197.87,197.55,197.64,1863.0,181.0497,181.0497,180.7569,180.8393,1863.0
2019-10-17 12:05:00,197.61,197.77,197.6,197.77,1350.0,180.8118,180.9582,180.8027,180.9582,1350.0
2019-10-17 12:10:00,197.86,197.86,197.73,197.81,2721.0,181.0406,181.0406,180.9216,180.9948,2721.0
2019-10-17 12:15:00,197.78,197.83,197.67,197.67,7059.0,180.9674,181.0131,180.8667,180.8667,7059.0
2019-10-17 12:20:00,197.67,197.87,197.66,197.8,7800.0,180.8667,181.0497,180.8576,180.9857,7800.0
2019-10-17 12:25:00,197.89,197.89,197.8,197.85,669.0,181.068,181.068,180.9857,181.0314,669.0
2019-10-17 12:30:00,197.86,198.14,197.86,198.14,1517.0,181.0406,181.2968,181.0406,181.2968,1517.0
2019-10-17 12:35:00,198.1,198.18,198.04,198.15,2301.0,181.2602,181.3334,181.2053,181.3059,2301.0
2019-10-17 12:40:00,198.19,198.22,198.08,198.12,1154.0,181.3425,181.37,181.2419,181.2785,1154.0
2019-10-17 12:45:00,198.1,198.1,198.0,198.05,1100.0,181.2602,181.2602,181.1687,181.2144,1100.0
2019-10-17 12:50:00,198.08,198.09,198.0,198.09,3894.0,181.2419,181.251,181.1687,181.251,3894.0
2019-10-17 12:55:00,198.04,198.17,197.98,198.17,3499.0,181.2053,181.3242,181.1504,181.3242,3499.0
2019-10-17 13:00:00,198.14,198.26,198.11,198.17,2591.0,181.2968,181.4066,181.2693,181.3242,2591.0
2019-10-17 13:05:00,198.0,198.01,197.8,197.83,2976.0,181.1687,181.1778,180.9857,181.0131,2976.0
2019-10-17 13:10:00,197.84,197.99,197.8,197.94,6121.0,181.0223,181.1595,180.9857,181.1138,6121.0
2019-10-17 13:15:00,197.98,198.07,197.89,198.03,4154.0,181.1504,181.2327,181.068,181.1961,4154.0
2019-10-17 13:20:00,198.0,198.06,197.91,197.91,2798.0,181.1687,181.2236,181.0863,181.0863,2798.0
2019-10-17 13:25:00,198.0,198.06,197.96,197.96,3554.0,181.1687,181.2236,181.1321,181.1321,3554.0
2019-10-17 13:30:00,198.01,198.04,197.94,197.95,1228.0,181.1778,181.2053,181.1138,181.1229,1228.0
2019-10-17 13:35:00,197.97,198.04,197.86,197.93,9256.0,181.1412,181.2053,181.0406,181.1046,9256.0
2019-10-17 13:40:00,197.93,198.0,197.66,197.82,20937.0,181.1046,181.1687,180.8576,181.004,20937.0
2019-10-17 13:45:00,197.75,198.01,197.75,197.91,15231.0,180.9399,181.1778,180.9399,181.0863,15231.0
2019-10-17 13:50:00,197.89,198.02,197.79,197.92,19552.0,181.068,181.187,180.9765,181.0955,19552.0
2019-10-17 13:55:00,197.91,198.01,197.84,197.91,37512.0,181.0863,181.1778,181.0223,181.0863,37512.0
2019-10-17 14:00:00,197.92,197.93,196.92,196.93,24507.0,181.0955,181.1046,180.1805,180.1896,24507.0
2019-10-17 14:05:00,196.93,197.43,196.92,197.28,14875.0,180.1896,180.6471,180.1805,180.5099,14875.0
2019-10-17 14:10:00,197.21,197.3,197.08,197.15,3402.0,180.4458,180.5282,180.3269,180.3909,3402.0
2019-10-17 14:15:00,197.11,197.24,196.89,197.23,11888.0,180.3543,180.4733,180.153,180.4641,11888.0
2019-10-17 14:20:00,197.17,197.22,197.04,197.15,4218.0,180.4092,180.455,180.2903,180.3909,4218.0
2019-10-17 14:25:00,197.08,197.14,197.0,197.07,4682.0,180.3269,180.3818,180.2537,180.3177,4682.0
2019-10-17 14:30:00,197.07,197.35,197.02,197.29,7623.0,180.3177,180.5739,180.272,180.519,7623.0
2019-10-17 14:35:00,197.29,197.62,197.21,197.25,14635.0,180.519,180.821,180.4458,180.4824,14635.0
2019-10-17 14:40:00,197.27,197.56,197.26,197.51,11163.0,180.5007,180.7661,180.4916,180.7203,11163.0
2019-10-17 14:45:00,197.48,197.53,197.4,197.47,7923.0,180.6929,180.7386,180.6197,180.6837,7923.0
2019-10-17 14:50:00,197.43,197.57,197.38,197.49,12578.0,180.6471,180.7752,180.6014,180.702,12578.0
2019-10-17 14:55:00,197.5,197.52,197.44,197.49,3789.0,180.7112,180.7295,180.6563,180.702,3789.0
2019-10-17 15:00:00,197.51,197.53,197.4,197.49,13549.0,180.7203,180.7386,180.6197,180.702,13549.0
2019-10-17 15:05:00,197.47,197.55,197.44,197.5,5959.0,180.6837,180.7569,180.6563,180.7112,5959.0
2019-10-17 15:10:00,197.5,197.56,197.38,197.56,9559.0,180.7112,180.7661,180.6014,180.7661,9559.0
2019-10-17 15:15:00,197.54,197.58,197.45,197.53,3985.0,180.7478,180.7844,180.6654,180.7386,3985.0
2019-10-17 15:20:00,197.53,197.53,197.44,197.49,4611.0,180.7386,180.7386,180.6563,180.702,4611.0
2019-10-17 15:25:00,197.5,197.57,197.42,197.46,11082.0,180.7112,180.7752,180.638,180.6746,11082.0
2019-10-17 15:30:00,197.47,197.47,197.03,197.19,14113.0,180.6837,180.6837,180.2811,180.4275,14113.0
2019-10-17 15:35:00,197.1,197.16,196.84,196.87,9786.0,180.3452,180.4001,180.1073,180.1347,9786.0
2019-10-17 15:40:00,196.82,196.82,196.65,196.67,5921.0,180.089,180.089,179.9334,179.9517,5921.0
2019-10-17 15:45:00,196.64,197.03,196.53,196.98,19164.0,179.9243,180.2811,179.8236,180.2354,19164.0
2019-10-17 15:50:00,196.95,197.27,196.92,197.15,26967.0,180.2079,180.5007,180.1805,180.3909,26967.0
2019-10-17 15:55:00,197.09,197.39,197.02,197.31,59952.0,180.336,180.6105,180.272,180.5373,59952.0
2019-10-18 09:30:00,197.13,197.13,196.75,196.9,60227.0,180.3726,180.3726,180.0249,180.1622,60227.0
2019-10-18 09:35:00,197.01,197.01,196.4,196.4,900.0,180.2628,180.2628,179.7047,179.7047,900.0
2019-10-18 09:40:00,196.62,196.74,196.37,196.63,900.0,179.906,180.0158,179.6772,179.9151,900.0
2019-10-18 09:45:00,196.44,196.44,196.0,196.31,4053.0,179.7413,179.7413,179.3387,179.6223,4053.0
2019-10-18 09:50:00,196.38,196.5,196.22,196.35,2300.0,179.6864,179.7962,179.54,179.6589,2300.0
2019-10-18 09:55:00,196.17,196.62,196.16,196.59,1949.0,179.4942,179.906,179.4851,179.8785,1949.0
2019-10-18 10:00:00,196.58,196.67,196.44,196.57,2469.0,179.8694,179.9517,179.7413,179.8602,2469.0
2019-10-18 10:05:00,196.6,196.64,196.3,196.3,2133.0,179.8877,179.9243,179.6132,179.6132,2133.0
2019-10-18 10:10:00,196.31,196.45,196.31,196.45,2660.0,179.6223,179.7504,179.6223,179.7504,2660.0
2019-10-18 10:15:00,196.37,196.55,196.31,196.48,2220.0,179.6772,179.8419,179.6223,179.7779,2220.0
2019-10-18 10:20:00,196.42,196.49,196.29,196.43,1000.0,179.723,179.787,179.604,179.7321,1000.0
2019-10-18 10:25:00,196.43,196.58,196.34,196.36,2350.0,179.7321,179.8694,179.6498,179.6681,2350.0
2019-10-18 10:30:00,196.42,196.43,196.27,196.28,2941.0,179.723,179.7321,179.5857,179.5949,2941.0
2019-10-18 10:35:00,196.23,196.58,196.23,196.58,3651.0,179.5491,179.8694,179.5491,179.8694,3651.0
2019-10-18 10:40:00,196.56,196.72,196.5,196.64,2447.0,179.8511,179.9975,179.7962,179.9243,2447.0
2019-10-18 10:45:00,196.68,196.89,196.66,196.81,5653.0,179.9609,180.153,179.9426,180.0798,5653.0
2019-10-18 10:50:00,196.81,196.84,196.52,196.55,7458.0,180.0798,180.1073,179.8145,179.8419,7458.0
2019-10-18 10:55:00,196.61,196.84,196.58,196.78,2382.0,179.8968,180.1073,179.8694,180.0524,2382.0
2019-10-18 11:00:00,196.83,197.26,196.78,197.22,9403.0,180.0981,180.4916,180.0524,180.455,9403.0
2019-10-18 11:05:00,197.32,197.32,197.12,197.24,2800.0,180.5465,180.5465,180.3635,180.4733,2800.0
2019-10-18 11:10:00,197.18,197.24,197.07,197.13,9985.0,180.4184,180.4733,180.3177,180.3726,9985.0
2019-10-18 11:15:00,197.01,197.1,197.0,197.07,3000.0,180.2628,180.3452,180.2537,180.3177,3000.0
2019-10-18 11:20:00,197.1,197.36,197.06,197.2,6130.0,180.3452,180.5831,180.3086,180.4367,6130.0
2019-10-18 11:25:00,197.13,197.14,197.0,197.05,3466.0,180.3726,180.3818,180.2537,180.2994,3466.0
2019-10-18 11:30:00,197.03,197.09,196.9,197.06,10535.0,180.2811,180.336,180.1622,180.3086,10535.0
2019-10-18 11:35:00,197.05,197.15,196.98,197.01,2900.0,180.2994,180.3909,180.2354,180.2628,2900.0
2019-10-18 11:40:00,197.07,197.07,196.72,196.72,2557.0,180.3177,180.3177,179.9975,179.9975,2557.0
2019-10-18 11:45:00,196.69,196.69,196.44,196.61,5833.0,179.97,179.97,179.7413,179.8968,5833.0
2019-10-18 11:50:00,196.67,196.77,196.5,196.56,5176.0,179.9517,180.0432,179.7962,179.8511,5176.0
2019-10-18 11:55:00,196.55,196.7,196.53,196.53,4820.0,179.8419,179.9792,179.8236,179.8236,4820.0
2019-10-18 12:00:00,196.5,196.56,196.34,196.41,5217.0,179.7962,179.8511,179.6498,179.7138,5217.0
2019-10-18 12:05:00,196.45,196.54,196.39,196.42,4975.0,179.7504,179.8328,179.6955,179.723,4975.0
2019-10-18 12:10:00,196.44,196.48,196.33,196.44,3764.0,179.7413,179.7779,179.6406,179.7413,3764.0
2019-10-18 12:15:00,196.45,196.56,196.32,196.5,9769.0,179.7504,179.8511,179.6315,179.7962,9769.0
2019-10-18 12:20:00,196.46,197.01,196.35,196.9,15446.0,179.7596,180.2628,179.6589,180.1622,15446.0
2019-10-18 12:25:00,196.96,197.42,196.86,196.87,12605.0,180.2171,180.638,180.1256,180.1347,12605.0
2019-10-18 12:30:00,196.9,197.07,196.76,197.03,19703.0,180.1622,180.3177,180.0341,180.2811,19703.0
2019-10-18 12:35:00,197.1,197.21,196.9,196.9,2938.0,180.3452,180.4458,180.1622,180.1622,2938.0
2019-10-18 12:40:00,196.93,196.98,196.81,196.96,4311.0,180.1896,180.2354,180.0798,180.2171,4311.0
2019-10-18 12:45:00,197.05,197.18,196.99,197.18,3710.0,180.2994,180.4184,180.2445,180.4184,3710.0
2019-10-18 12:50:00,197.14,197.14,196.98,197.1,2038.0,180.3818,180.3818,180.2354,180.3452,2038.0
2019-10-18 12:55:00,197.03,197.14,197.01,197.14,3078.0,180.2811,180.3818,180.2628,180.3818,3078.0
2019-10-18 13:00:00,197.07,197.44,197.07,197.39,6580.0,180.3177,180.6563,180.3177,180.6105,6580.0
2019-10-18 13:05:00,197.43,197.48,197.35,197.48,1674.0,180.6471,180.6929,180.5739,180.6929,1674.0
2019-10-18 13:10:00,197.37,197.45,197.27,197.32,1325.0,180.5922,180.6654,180.5007,180.5465,1325.0
2019-10-18 13:15:00,197.29,197.52,197.29,197.51,5008.0,180.519,180.7295,180.519,180.7203,5008.0
2019-10-18 13:20:00,197.59,197.72,197.58,197.71,1189.0,180.7935,180.9125,180.7844,180.9033,1189.0
2019-10-18 13:25:00,197.77,197.89,197.68,197.89,5854.0,180.9582,181.068,180.8759,181.068,5854.0
2019-10-18 13:30:00,197.89,197.92,197.72,197.76,2316.0,181.068,181.0955,180.9125,180.9491,2316.0
2019-10-18 13:35:00,197.7,197.88,197.7,197.85,2225.0,180.8942,181.0589,180.8942,181.0314,2225.0
2019-10-18 13:40:00,197.81,198.07,197.81,198.07,3007.0,180.9948,181.2327,180.9948,181.2327,3007.0
2019-10-18 13:45:00,198.07,198.44,198.05,198.38,4986.0,181.2327,181.5713,181.2144,181.5164,4986.0
2019-10-18 13:50:00,198.28,198.28,198.03,198.14,5753.0,181.4249,181.4249,181.1961,181.2968,5753.0
2019-10-18 13:55:00,198.14,198.27,198.11,198.15,2292.0,181.2968,181.4157,181.2693,181.3059,2292.0
2019-10-18 14:00:00,198.18,198.35,198.13,198.27,5272.0,181.3334,181.4889,181.2876,181.4157,5272.0
2019-10-18 14:05:00,198.28,198.6,198.26,198.49,3161.0,181.4249,181.7177,181.4066,181.617,3161.0
2019-10-18 14:10:00,198.44,198.49,198.33,198.34,3627.0,181.5713,181.617,181.4706,181.4798,3627.0
2019-10-18 14:15:00,198.34,198.4,198.29,198.38,2703.0,181.4798,181.5347,181.434,181.5164,2703.0
2019-10-18 14:20:00,198.44,198.47,198.28,198.36,2903.0,181.5713,181.5987,181.4249,181.4981,2903.0
2019-10-18 14:25:00,198.3,198.35,198.26,198.33,2805.0,181.4432,181.4889,181.4066,181.4706,2805.0
2019-10-18 14:30:00,198.32,198.34,198.01,198.1,4020.0,181.4615,181.4798,181.1778,181.2602,4020.0
2019-10-18 14:35:00,198.05,198.23,198.05,198.15,2109.0,181.2144,181.3791,181.2144,181.3059,2109.0
2019-10-18 14:40:00,198.07,198.17,198.06,198.08,1638.0,181.2327,181.3242,181.2236,181.2419,1638.0
2019-10-18 14:45:00,198.02,198.07,198.01,198.02,1656.0,181.187,181.2327,181.1778,181.187,1656.0
2019-10-18 14:50:00,197.99,198.09,197.95,198.08,2752.0,181.1595,181.251,181.1229,181.2419,2752.0
2019-10-18 14:55:00,198.03,198.1,197.98,198.1,4085.0,181.1961,181.2602,181.1504,181.2602,4085.0
2019-10-18 15:00:00,198.1,198.15,198.03,198.1,3575.0,181.2602,181.3059,181.1961,181.2602,3575.0
2019-10-18 15:05:00,198.06,198.09,197.81,197.98,7550.0,181.2236,181.251,180.9948,181.1504,7550.0
2019-10-18 15:10:00,197.98,197.98,197.85,197.85,2663.0,181.1504,181.1504,181.0314,181.0314,2663.0
2019-10-18 15:15:00,197.75,197.76,197.65,197.76,3539.0,180.9399,180.9491,180.8484,180.9491,3539.0
2019-10-18 15:20:00,197.8,197.83,197.68,197.75,3096.0,180.9857,181.0131,180.8759,180.9399,3096.0
2019-10-18 15:25:00,197.69,197.71,197.36,197.37,13785.0,180.885,180.9033,180.5831,180.5922,13785.0
2019-10-18 15:30:00,197.31,197.41,197.28,197.35,6092.0,180.5373,180.6288,180.5099,180.5739,6092.0
2019-10-18 15:35:00,197.33,197.47,197.23,197.43,5661.0,180.5556,180.6837,180.4641,180.6471,5661.0
2019-10-18 15:40:00,197.37,197.55,197.36,197.36,9658.0,180.5922,180.7569,180.5831,180.5831,9658.0
2019-10-18 15:45:00,197.4,197.52,197.38,197.41,9045.0,180.6197,180.7295,180.6014,180.6288,9045.0
2019-10-18 15:50:00,197.48,197.5,197.21,197.46,16149.0,180.6929,180.7112,180.4458,180.6746,16149.0
2019-10-18 15:55:00,197.4,197.46,197.02,197.02,42605.0,180.6197,180.6746,180.272,180.272,42605.0
2019-10-21 09:30:00,196.76,196.89,196.39,196.4,7829.0,180.0341,180.153,179.6955,179.7047,7829.0
2019-10-21 09:35:00,196.67,196.68,195.08,195.4,11533.0,179.9517,179.9609,178.4969,178.7897,11533.0
2019-10-21 09:40:00,195.38,195.57,195.07,195.39,17027.0,178.7714,178.9452,178.4877,178.7805,17027.0
2019-10-21 09:45:00,195.84,196.13,195.42,195.51,4515.0,179.1923,179.4576,178.808,178.8903,4515.0
2019-10-21 09:50:00,195.53,196.44,195.53,195.91,10281.0,178.9086,179.7413,178.9086,179.2563,10281.0
2019-10-21 09:55:00,195.9,195.94,195.44,195.44,6048.0,179.2472,179.2838,178.8263,178.8263,6048.0
2019-10-21 10:00:00,195.46,195.79,195.45,195.45,5644.0,178.8446,179.1465,178.8354,178.8354,5644.0
2019-10-21 10:05:00,195.28,195.66,195.28,195.3,4187.0,178.6799,179.0276,178.6799,178.6982,4187.0
2019-10-21 10:10:00,195.37,195.88,195.29,195.88,4945.0,178.7622,179.2289,178.689,179.2289,4945.0
2019-10-21 10:15:00,195.91,196.0,195.75,195.76,3259.0,179.2563,179.3387,179.1099,179.1191,3259.0
2019-10-21 10:20:00,195.77,195.97,195.63,195.72,3999.0,179.1282,179.3112,179.0001,179.0825,3999.0
2019-10-21 10:25:00,195.81,195.89,195.58,195.61,5005.0,179.1648,179.238,178.9544,178.9818,5005.0
2019-10-21 10:30:00,195.53,195.57,195.35,195.57,2305.0,178.9086,178.9452,178.7439,178.9452,2305.0
2019-10-21 10:35:00,195.55,195.77,195.46,195.71,4381.0,178.9269,179.1282,178.8446,179.0733,4381.0
2019-10-21 10:40:00,195.75,195.76,195.26,195.26,8838.0,179.1099,179.1191,178.6616,178.6616,8838.0
2019-10-21 10:45:00,195.18,195.23,195.07,195.11,3662.0,178.5884,178.6341,178.4877,178.5243,3662.0
2019-10-21 10:50:00,195.08,195.16,194.88,195.02,11441.0,178.4969,178.5701,178.3139,178.442,11441.0
2019-10-21 10:55:00,195.1,195.11,194.7,194.77,4197.0,178.5152,178.5243,178.1492,178.2132,4197.0
2019-10-21 11:00:00,194.78,194.83,194.55,194.81,7769.0,178.2224,178.2681,178.0119,178.2498,7769.0
2019-10-21 11:05:00,194.84,194.89,194.79,194.81,3825.0,178.2773,178.323,178.2315,178.2498,3825.0
2019-10-21 11:10:00,194.82,195.17,194.81,195.05,5310.0,178.259,178.5792,178.2498,178.4694,5310.0
2019-10-21 11:15:00,195.05,195.05,194.78,194.78,10245.0,178.4694,178.4694,178.2224,178.2224,10245.0
2019-10-21 11:20:00,194.87,195.08,194.86,195.08,2399.0,178.3047,178.4969,178.2956,178.4969,2399.0
2019-10-21 11:25:00,195.16,195.3,195.05,195.05,2000.0,178.5701,178.6982,178.4694,178.4694,2000.0
2019-10-21 11:30:00,195.07,195.16,195.03,195.16,5694.0,178.4877,178.5701,178.4511,178.5701,5694.0
2019-10-21 11:35:00,195.15,195.26,195.07,195.21,3992.0,178.5609,178.6616,178.4877,178.6158,3992.0
2019-10-21 11:40:00,195.15,195.15,195.05,195.08,1320.0,178.5609,178.5609,178.4694,178.4969,1320.0
2019-10-21 11:45:00,195.08,195.08,194.95,195.02,2145.0,178.4969,178.4969,178.3779,178.442,2145.0
2019-10-21 11:50:00,195.06,195.36,195.05,195.36,3396.0,178.4786,178.7531,178.4694,178.7531,3396.0
2019-10-21 11:55:00,195.27,195.38,195.27,195.3,2555.0,178.6707,178.7714,178.6707,178.6982,2555.0
2019-10-21 12:00:00,195.27,195.27,195.13,195.17,1800.0,178.6707,178.6707,178.5426,178.5792,1800.0
2019-10-21 12:05:00,195.17,195.32,195.17,195.26,930.0,178.5792,178.7165,178.5792,178.6616,930.0
2019-10-21 12:10:00,195.25,195.34,195.25,195.32,1453.0,178.6524,178.7348,178.6524,178.7165,1453.0
2019-10-21 12:15:00,195.35,195.52,195.3,195.49,3631.0,178.7439,178.8995,178.6982,178.872,3631.0
2019-10-21 12:20:00,195.52,195.83,195.52,195.75,2759.0,178.8995,179.1831,178.8995,179.1099,2759.0
2019-10-21 12:25:00,195.66,195.74,195.64,195.74,2314.0,179.0276,179.1008,179.0093,179.1008,2314.0
2019-10-21 12:30:00,195.78,195.78,195.67,195.78,2800.0,179.1374,179.1374,179.0367,179.1374,2800.0
2019-10-21 12:35:00,195.73,195.76,195.4,195.4,3000.0,179.0916,179.1191,178.7897,178.7897,3000.0
2019-10-21 12:40:00,195.37,195.37,195.13,195.23,1500.0,178.7622,178.7622,178.5426,178.6341,1500.0
2019-10-21 12:45:00,195.28,195.3,195.21,195.22,2286.0,178.6799,178.6982,178.6158,178.625,2286.0
2019-10-21 12:50:00,195.24,195.34,195.11,195.11,1300.0,178.6433,178.7348,178.5243,178.5243,1300.0
2019-10-21 12:55:00,195.11,195.15,195.01,195.03,2610.0,178.5243,178.5609,178.4328,178.4511,2610.0
2019-10-21 13:00:00,195.11,195.11,194.86,194.91,2900.0,178.5243,178.5243,178.2956,178.3413,2900.0
2019-10-21 13:05:00,194.77,194.83,194.63,194.77,3445.0,178.2132,178.2681,178.0851,178.2132,3445.0
2019-10-21 13:10:00,194.71,194.71,194.45,194.45,2350.0,178.1583,178.1583,177.9204,177.9204,2350.0
2019-10-21 13:15:00,194.38,194.63,194.34,194.63,3243.0,177.8564,178.0851,177.8198,178.0851,3243.0
2019-10-21 13:20:00,194.52,194.58,194.46,194.58,1759.0,177.9845,178.0394,177.9296,178.0394,1759.0
2019-10-21 13:25:00,194.6,194.61,194.49,194.59,1600.0,178.0577,178.0668,177.957,178.0485,1600.0
2019-10-21 13:30:00,194.53,194.62,194.53,194.6,2113.0,177.9936,178.076,177.9936,178.0577,2113.0
2019-10-21 13:35:00,194.62,194.62,194.53,194.62,2018.0,178.076,178.076,177.9936,178.076,2018.0
2019-10-21 13:40:00,194.62,194.76,194.62,194.74,2100.0,178.076,178.2041,178.076,178.1858,2100.0
2019-10-21 13:45:00,194.87,194.91,194.75,194.78,1100.0,178.3047,178.3413,178.1949,178.2224,1100.0
2019-10-21 13:50:00,194.78,194.82,194.4,194.48,8112.0,178.2224,178.259,177.8747,177.9479,8112.0
2019-10-21 13:55:00,194.5,194.57,194.5,194.53,1066.0,177.9662,178.0302,177.9662,177.9936,1066.0
2019-10-21 14:00:00,194.51,194.83,194.43,194.7,3525.0,177.9753,178.2681,177.9021,178.1492,3525.0
2019-10-21 14:05:00,194.71,194.93,194.64,194.86,2844.0,178.1583,178.3596,178.0943,178.2956,2844.0
2019-10-21 14:10:00,194.83,194.83,194.7,194.73,1786.0,178.2681,178.2681,178.1492,178.1766,1786.0
2019-10-21 14:15:00,194.77,194.81,194.69,194.69,3175.0,178.2132,178.2498,178.14,178.14,3175.0
2019-10-21 14:20:00,194.66,194.68,194.46,194.5,3270.0,178.1126,178.1309,177.9296,177.9662,3270.0
2019-10-21 14:25:00,194.48,194.48,194.34,194.43,5751.0,177.9479,177.9479,177.8198,177.9021,5751.0
2019-10-21 14:30:00,194.47,194.58,194.47,194.57,2020.0,177.9387,178.0394,177.9387,178.0302,2020.0
2019-10-21 14:35:00,194.55,194.66,194.49,194.6,4556.0,178.0119,178.1126,177.957,178.0577,4556.0
2019-10-21 14:40:00,194.56,194.56,194.38,194.42,2900.0,178.0211,178.0211,177.8564,177.893,2900.0
2019-10-21 14:45:00,194.4,194.5,194.37,194.5,4028.0,177.8747,177.9662,177.8472,177.9662,4028.0
2019-10-21 14:50:00,194.49,194.52,194.42,194.47,4728.0,177.957,177.9845,177.893,177.9387,4728.0
2019-10-21 14:55:00,194.5,194.75,194.49,194.75,4485.0,177.9662,178.1949,177.957,178.1949,4485.0
2019-10-21 15:00:00,194.72,194.79,194.63,194.75,4984.0,178.1675,178.2315,178.0851,178.1949,4984.0
2019-10-21 15:05:00,194.75,194.99,194.69,194.94,6816.0,178.1949,178.4145,178.14,178.3688,6816.0
2019-10-21 15:10:00,194.93,195.28,194.93,195.12,6302.0,178.3596,178.6799,178.3596,178.5335,6302.0
2019-10-21 15:15:00,195.05,195.05,194.89,194.97,4649.0,178.4694,178.4694,178.323,178.3962,4649.0
2019-10-21 15:20:00,194.95,195.02,194.76,194.76,5464.0,178.3779,178.442,178.2041,178.2041,5464.0
2019-10-21 15:25:00,194.81,194.84,194.71,194.74,3666.0,178.2498,178.2773,178.1583,178.1858,3666.0
2019-10-21 15:30:00,194.73,194.87,194.69,194.83,10687.0,178.1766,178.3047,178.14,178.2681,10687.0
2019-10-21 15:35:00,194.82,194.87,194.8,194.81,8241.0,178.259,178.3047,178.2407,178.2498,8241.0
2019-10-21 15:40:00,194.76,194.96,194.76,194.96,8533.0,178.2041,178.3871,178.2041,178.3871,8533.0
2019-10-21 15:45:00,194.94,195.07,194.88,194.98,11046.0,178.3688,178.4877,178.3139,178.4054,11046.0
2019-10-21 15:50:00,195.02,195.04,194.82,194.92,15191.0,178.442,178.4603,178.259,178.3505,15191.0
2019-10-21 15:55:00,194.92,194.95,194.53,194.63,47552.0,178.3505,178.3779,177.9936,178.0851,47552.0
2019-10-22 09:30:00,194.64,194.69,193.86,194.61,9693.0,178.0943,178.14,177.3806,178.0668,9693.0
2019-10-22 09:35:00,194.85,195.55,194.81,195.48,2715.0,178.2864,178.9269,178.2498,178.8629,2715.0
2019-10-22 09:40:00,195.54,195.54,195.2,195.4,2624.0,178.9178,178.9178,178.6067,178.7897,2624.0
2019-10-22 09:45:00,195.34,195.35,194.83,195.25,5197.0,178.7348,178.7439,178.2681,178.6524,5197.0
2019-10-22 09:50:00,195.38,195.76,195.38,195.73,3854.0,178.7714,179.1191,178.7714,179.0916,3854.0
2019-10-22 09:55:00,195.65,195.8,195.51,195.66,5492.0,179.0184,179.1557,178.8903,179.0276,5492.0
2019-10-22 10:00:00,195.62,195.65,195.13,195.14,2809.0,178.991,179.0184,178.5426,178.5518,2809.0
2019-10-22 10:05:00,194.98,195.29,194.98,195.22,1472.0,178.4054,178.689,178.4054,178.625,1472.0
2019-10-22 10:10:00,195.18,195.47,195.13,195.36,2079.0,178.5884,178.8537,178.5426,178.7531,2079.0
2019-10-22 10:15:00,195.33,195.33,194.94,194.99,4600.0,178.7256,178.7256,178.3688,178.4145,4600.0
2019-10-22 10:20:00,195.06,195.48,195.06,195.45,4444.0,178.4786,178.8629,178.4786,178.8354,4444.0
2019-10-22 10:25:00,195.46,195.51,195.31,195.51,2050.0,178.8446,178.8903,178.7073,178.8903,2050.0
2019-10-22 10:30:00,195.52,195.6,195.4,195.48,4142.0,178.8995,178.9727,178.7897,178.8629,4142.0
2019-10-22 10:35:00,195.36,195.47,195.33,195.33,1200.0,178.7531,178.8537,178.7256,178.7256,1200.0
2019-10-22 10:40:00,195.45,195.54,195.34,195.54,4270.0,178.8354,178.9178,178.7348,178.9178,4270.0
2019-10-22 10:45:00,195.51,195.64,195.45,195.54,4111.0,178.8903,179.0093,178.8354,178.9178,4111.0
2019-10-22 10:50:00,195.51,195.64,195.45,195.5,4293.0,178.8903,179.0093,178.8354,178.8812,4293.0
2019-10-22 10:55:00,195.42,195.69,195.41,195.69,2569.0,178.808,179.055,178.7988,179.055,2569.0
2019-10-22 11:00:00,195.68,195.87,195.59,195.81,4300.0,179.0459,179.2197,178.9635,179.1648,4300.0
2019-10-22 11:05:00,195.79,195.83,195.72,195.72,3591.0,179.1465,179.1831,179.0825,179.0825,3591.0
2019-10-22 11:10:00,195.68,195.74,195.62,195.63,2000.0,179.0459,179.1008,178.991,179.0001,2000.0
2019-10-22 11:15:00,195.63,195.7,195.53,195.57,1974.0,179.0001,179.0642,178.9086,178.9452,1974.0
2019-10-22 11:20:00,195.62,195.68,195.51,195.63,3550.0,178.991,179.0459,178.8903,179.0001,3550.0
2019-10-22 11:25:00,195.65,195.91,195.64,195.91,7558.0,179.0184,179.2563,179.0093,179.2563,7558.0
2019-10-22 11:30:00,195.96,196.33,195.95,196.3,5355.0,179.3021,179.6406,179.2929,179.6132,5355.0
2019-10-22 11:35:00,196.34,196.79,196.33,196.79,6141.0,179.6498,180.0615,179.6406,180.0615,6141.0
2019-10-22 11:40:00,196.79,196.97,196.51,196.84,12364.0,180.0615,180.2262,179.8053,180.1073,12364.0
2019-10-22 11:45:00,196.81,196.81,196.35,196.41,7973.0,180.0798,180.0798,179.6589,179.7138,7973.0
2019-10-22 11:50:00,196.29,196.54,196.22,196.44,3000.0,179.604,179.8328,179.54,179.7413,3000.0
2019-10-22 11:55:00,196.28,196.28,195.97,195.97,1227.0,179.5949,179.5949,179.3112,179.3112,1227.0
2019-10-22 12:00:00,196.09,196.09,195.84,195.84,3269.0,179.421,179.421,179.1923,179.1923,3269.0
2019-10-22 12:05:00,195.93,196.29,195.91,196.26,2024.0,179.2746,179.604,179.2563,179.5766,2024.0
2019-10-22 12:10:00,196.28,196.28,196.07,196.16,1555.0,179.5949,179.5949,179.4027,179.4851,1555.0
2019-10-22 12:15:00,196.2,196.2,196.02,196.11,3735.0,179.5217,179.5217,179.357,179.4393,3735.0
2019-10-22 12:20:00,196.11,196.11,195.68,195.71,19523.0,179.4393,179.4393,179.0459,179.0733,19523.0
2019-10-22 12:25:00,195.76,195.81,195.45,195.48,5490.0,179.1191,179.1648,178.8354,178.8629,5490.0
2019-10-22 12:30:00,195.55,195.59,195.31,195.41,3315.0,178.9269,178.9635,178.7073,178.7988,3315.0
2019-10-22 12:35:00,195.42,195.48,195.36,195.41,2221.0,178.808,178.8629,178.7531,178.7988,2221.0
2019-10-22 12:40:00,195.36,195.43,195.33,195.4,4627.0,178.7531,178.8171,178.7256,178.7897,4627.0
2019-10-22 12:45:00,195.39,195.46,195.25,195.32,9494.0,178.7805,178.8446,178.6524,178.7165,9494.0
2019-10-22 12:50:00,195.33,195.69,195.3,195.69,5360.0,178.7256,179.055,178.6982,179.055,5360.0
2019-10-22 12:55:00,195.61,195.9,195.6,195.86,4634.0,178.9818,179.2472,178.9727,179.2106,4634.0
2019-10-22 13:00:00,195.85,195.96,195.84,195.85,1400.0,179.2014,179.3021,179.1923,179.2014,1400.0
2019-10-22 13:05:00,195.85,196.1,195.82,196.1,6700.0,179.2014,179.4302,179.174,179.4302,6700.0
2019-10-22 13:10:00,196.1,196.24,196.1,196.24,2011.0,179.4302,179.5583,179.4302,179.5583,2011.0
2019-10-22 13:15:00,196.17,196.18,195.97,196.07,5555.0,179.4942,179.5034,179.3112,179.4027,5555.0
2019-10-22 13:20:00,196.12,196.29,196.12,196.25,1404.0,179.4485,179.604,179.4485,179.5674,1404.0
2019-10-22 13:25:00,196.24,196.39,196.18,196.39,2463.0,179.5583,179.6955,179.5034,179.6955,2463.0
2019-10-22 13:30:00,196.34,196.41,196.29,196.34,1000.0,179.6498,179.7138,179.604,179.6498,1000.0
2019-10-22 13:35:00,196.38,196.49,196.29,196.49,1556.0,179.6864,179.787,179.604,179.787,1556.0
2019-10-22 13:40:00,196.47,196.62,196.47,196.56,7579.0,179.7687,179.906,179.7687,179.8511,7579.0
2019-10-22 13:45:00,196.56,196.66,196.51,196.66,2437.0,179.8511,179.9426,179.8053,179.9426,2437.0
2019-10-22 13:50:00,196.66,196.67,196.56,196.67,1400.0,179.9426,179.9517,179.8511,179.9517,1400.0
2019-10-22 13:55:00,196.52,196.89,196.52,196.89,3724.0,179.8145,180.153,179.8145,180.153,3724.0
2019-10-22 14:00:00,196.83,196.95,196.83,196.9,3388.0,180.0981,180.2079,180.0981,180.1622,3388.0
2019-10-22 14:05:00,196.95,197.03,196.95,197.02,3404.0,180.2079,180.2811,180.2079,180.272,3404.0
2019-10-22 14:10:00,196.98,197.15,196.98,197.15,2952.0,180.2354,180.3909,180.2354,180.3909,2952.0
2019-10-22 14:15:00,197.16,197.16,197.07,197.08,1801.0,180.4001,180.4001,180.3177,180.3269,1801.0
2019-10-22 14:20:00,197.11,197.11,196.72,196.72,3917.0,180.3543,180.3543,179.9975,179.9975,3917.0
2019-10-22 14:25:00,196.76,196.76,196.51,196.75,9819.0,180.0341,180.0341,179.8053,180.0249,9819.0
2019-10-22 14:30:00,196.78,196.91,196.71,196.78,4155.0,180.0524,180.1713,179.9883,180.0524,4155.0
2019-10-22 14:35:00,196.84,196.9,196.61,196.67,4443.0,180.1073,180.1622,179.8968,179.9517,4443.0
2019-10-22 14:40:00,196.64,196.66,196.59,196.66,2705.0,179.9243,179.9426,179.8785,179.9426,2705.0
2019-10-22 14:45:00,196.61,196.76,196.56,196.66,2566.0,179.8968,180.0341,179.8511,179.9426,2566.0
2019-10-22 14:50:00,196.6,196.6,196.33,196.46,1700.0,179.8877,179.8877,179.6406,179.7596,1700.0
2019-10-22 14:55:00,196.47,196.67,196.46,196.5,4086.0,179.7687,179.9517,179.7596,179.7962,4086.0
2019-10-22 15:00:00,196.62,196.62,196.29,196.29,6561.0,179.906,179.906,179.604,179.604,6561.0
2019-10-22 15:05:00,196.25,196.58,196.22,196.55,3820.0,179.5674,179.8694,179.54,179.8419,3820.0
2019-10-22 15:10:00,196.44,196.48,196.32,196.37,2979.0,179.7413,179.7779,179.6315,179.6772,2979.0
2019-10-22 15:15:00,196.42,196.58,196.36,196.46,6448.0,179.723,179.8694,179.6681,179.7596,6448.0
2019-10-22 15:20:00,196.43,196.56,196.35,196.54,4253.0,179.7321,179.8511,179.6589,179.8328,4253.0
2019-10-22 15:25:00,196.55,196.68,196.49,196.68,3194.0,179.8419,179.9609,179.787,179.9609,3194.0
2019-10-22 15:30:00,196.63,196.77,196.6,196.63,4002.0,179.9151,180.0432,179.8877,179.9151,4002.0
2019-10-22 15:35:00,196.67,196.93,196.67,196.69,5566.0,179.9517,180.1896,179.9517,179.97,5566.0
2019-10-22 15:40:00,196.7,196.81,196.66,196.8,9961.0,179.9792,180.0798,179.9426,180.0707,9961.0
2019-10-22 15:45:00,196.78,196.84,196.69,196.83,9619.0,180.0524,180.1073,179.97,180.0981,9619.0
2019-10-22 15:50:00,196.83,196.9,196.7,196.74,19925.0,180.0981,180.1622,179.9792,180.0158,19925.0
2019-10-22 15:55:00,196.75,196.9,196.65,196.81,41601.0,180.0249,180.1622,179.9334,180.0798,41601.0
2019-10-23 09:30:00,196.0,196.42,195.17,195.36,6720.0,179.3387,179.723,178.5792,178.7531,6720.0
2019-10-23 09:35:00,196.49,197.18,196.03,197.18,2133.0,179.787,180.4184,179.3661,180.4184,2133.0
2019-10-23 09:40:00,197.0,197.14,196.52,197.14,600.0,180.2537,180.3818,179.8145,180.3818,600.0
2019-10-23 09:45:00,196.89,197.2,196.68,197.14,983.0,180.153,180.4367,179.9609,180.3818,983.0
2019-10-23 09:50:00,196.8,197.43,196.8,197.43,1905.0,180.0707,180.6471,180.0707,180.6471,1905.0
2019-10-23 09:55:00,197.35,197.94,197.34,197.67,2674.0,180.5739,181.1138,180.5648,180.8667,2674.0
2019-10-23 10:00:00,197.78,197.82,197.45,197.74,3575.0,180.9674,181.004,180.6654,180.9308,3575.0
2019-10-23 10:05:00,197.74,197.93,197.45,197.55,3639.0,180.9308,181.1046,180.6654,180.7569,3639.0
2019-10-23 10:10:00,197.53,197.62,197.38,197.48,3778.0,180.7386,180.821,180.6014,180.6929,3778.0
2019-10-23 10:15:00,197.47,197.62,197.28,197.28,5317.0,180.6837,180.821,180.5099,180.5099,5317.0
2019-10-23 10:20:00,197.01,197.14,196.87,196.87,1291.0,180.2628,180.3818,180.1347,180.1347,1291.0
2019-10-23 10:25:00,196.69,196.74,196.57,196.73,600.0,179.97,180.0158,179.8602,180.0066,600.0
2019-10-23 10:30:00,196.81,196.86,196.51,196.73,868.0,180.0798,180.1256,179.8053,180.0066,868.0
2019-10-23 10:35:00,196.72,196.81,196.62,196.62,2049.0,179.9975,180.0798,179.906,179.906,2049.0
2019-10-23 10:40:00,196.68,197.05,196.68,196.97,10079.0,179.9609,180.2994,179.9609,180.2262,10079.0
2019-10-23 10:45:00,197.08,197.36,196.96,197.36,7045.0,180.3269,180.5831,180.2171,180.5831,7045.0
2019-10-23 10:50:00,197.41,197.46,197.22,197.28,2275.0,180.6288,180.6746,180.455,180.5099,2275.0
2019-10-23 10:55:00,197.37,197.4,197.24,197.4,1051.0,180.5922,180.6197,180.4733,180.6197,1051.0
2019-10-23 11:00:00,197.36,197.43,197.2,197.4,20750.0,180.5831,180.6471,180.4367,180.6197,20750.0
2019-10-23 11:05:00,197.46,197.61,196.96,196.96,4824.0,180.6746,180.8118,180.2171,180.2171,4824.0
2019-10-23 11:10:00,196.99,196.99,196.68,196.68,1835.0,180.2445,180.2445,179.9609,179.9609,1835.0
2019-10-23 11:15:00,196.71,197.02,196.67,196.91,2226.0,179.9883,180.272,179.9517,180.1713,2226.0
2019-10-23 11:20:00,196.91,196.98,196.86,196.94,2996.0,180.1713,180.2354,180.1256,180.1988,2996.0
2019-10-23 11:25:00,197.0,197.18,197.0,197.15,1900.0,180.2537,180.4184,180.2537,180.3909,1900.0
2019-10-23 11:30:00,197.15,197.39,197.14,197.38,1200.0,180.3909,180.6105,180.3818,180.6014,1200.0
2019-10-23 11:35:00,197.39,197.63,197.33,197.33,4862.0,180.6105,180.8301,180.5556,180.5556,4862.0
2019-10-23 11:40:00,197.33,197.33,197.08,197.2,865.0,180.5556,180.5556,180.3269,180.4367,865.0
2019-10-23 11:45:00,197.21,197.48,197.17,197.4,3521.0,180.4458,180.6929,180.4092,180.6197,3521.0
2019-10-23 11:50:00,197.5,197.5,197.27,197.27,3640.0,180.7112,180.7112,180.5007,180.5007,3640.0
2019-10-23 11:55:00,197.28,197.28,197.17,197.17,2846.0,180.5099,180.5099,180.4092,180.4092,2846.0
2019-10-23 12:00:00,197.14,197.14,196.81,196.85,3932.0,180.3818,180.3818,180.0798,180.1164,3932.0
2019-10-23 12:05:00,196.86,196.86,196.43,196.46,5138.0,180.1256,180.1256,179.7321,179.7596,5138.0
2019-10-23 12:10:00,196.58,196.69,196.57,196.61,1650.0,179.8694,179.97,179.8602,179.8968,1650.0
2019-10-23 12:15:00,196.61,196.61,196.31,196.31,2901.0,179.8968,179.8968,179.6223,179.6223,2901.0
2019-10-23 12:20:00,196.31,196.32,196.22,196.3,600.0,179.6223,179.6315,179.54,179.6132,600.0
2019-10-23 12:25:00,196.31,196.31,196.07,196.11,4805.0,179.6223,179.6223,179.4027,179.4393,4805.0
2019-10-23 12:30:00,196.16,196.64,196.16,196.55,9213.0,179.4851,179.9243,179.4851,179.8419,9213.0
2019-10-23 12:35:00,196.53,196.75,196.47,196.58,4707.0,179.8236,180.0249,179.7687,179.8694,4707.0
2019-10-23 12:40:00,196.59,196.77,196.59,196.77,5241.0,179.8785,180.0432,179.8785,180.0432,5241.0
2019-10-23 12:45:00,196.92,196.92,196.8,196.92,4500.0,180.1805,180.1805,180.0707,180.1805,4500.0
2019-10-23 12:50:00,196.89,196.89,196.75,196.88,1481.0,180.153,180.153,180.0249,180.1439,1481.0
2019-10-23 12:55:00,196.8,196.84,196.79,196.84,216.0,180.0707,180.1073,180.0615,180.1073,216.0
2019-10-23 13:00:00,196.91,197.09,196.91,196.99,2499.0,180.1713,180.336,180.1713,180.2445,2499.0
2019-10-23 13:05:00,196.88,196.89,196.81,196.85,600.0,180.1439,180.153,180.0798,180.1164,600.0
2019-10-23 13:10:00,196.82,196.82,196.65,196.67,5691.0,180.089,180.089,179.9334,179.9517,5691.0
2019-10-23 13:15:00,196.67,196.83,196.66,196.8,3786.0,179.9517,180.0981,179.9426,180.0707,3786.0
2019-10-23 13:20:00,196.75,196.98,196.75,196.92,1100.0,180.0249,180.2354,180.0249,180.1805,1100.0
2019-10-23 13:25:00,196.93,196.94,196.78,196.78,1420.0,180.1896,180.1988,180.0524,180.0524,1420.0
2019-10-23 13:30:00,196.72,196.79,196.72,196.79,648.0,179.9975,180.0615,179.9975,180.0615,648.0
2019-10-23 13:35:00,196.86,197.01,196.86,197.0,1461.0,180.1256,180.2628,180.1256,180.2537,1461.0
2019-10-23 13:40:00,197.01,197.01,196.92,196.94,3060.0,180.2628,180.2628,180.1805,180.1988,3060.0
2019-10-23 13:45:00,196.94,196.95,196.8,196.95,2152.0,180.1988,180.2079,180.0707,180.2079,2152.0
2019-10-23 13:50:00,196.93,196.99,196.91,196.99,600.0,180.1896,180.2445,180.1713,180.2445,600.0
2019-10-23 13:55:00,196.98,196.99,196.94,196.95,604.0,180.2354,180.2445,180.1988,180.2079,604.0
2019-10-23 14:00:00,196.95,197.13,196.94,197.09,2000.0,180.2079,180.3726,180.1988,180.336,2000.0
2019-10-23 14:05:00,197.0,197.23,196.97,197.23,7069.0,180.2537,180.4641,180.2262,180.4641,7069.0
2019-10-23 14:10:00,197.23,197.23,197.04,197.14,3697.0,180.4641,180.4641,180.2903,180.3818,3697.0
2019-10-23 14:15:00,197.1,197.13,196.8,196.84,1420.0,180.3452,180.3726,180.0707,180.1073,1420.0
2019-10-23 14:20:00,196.86,196.86,196.62,196.65,2200.0,180.1256,180.1256,179.906,179.9334,2200.0
2019-10-23 14:25:00,196.7,196.7,196.59,196.65,1525.0,179.9792,179.9792,179.8785,179.9334,1525.0
2019-10-23 14:30:00,196.66,196.71,196.55,196.55,1700.0,179.9426,179.9883,179.8419,179.8419,1700.0
2019-10-23 14:35:00,196.51,196.55,196.39,196.55,3212.0,179.8053,179.8419,179.6955,179.8419,3212.0
2019-10-23 14:40:00,196.58,196.88,196.58,196.88,2740.0,179.8694,180.1439,179.8694,180.1439,2740.0
2019-10-23 14:45:00,196.89,196.89,196.76,196.8,839.0,180.153,180.153,180.0341,180.0707,839.0
2019-10-23 14:50:00,196.73,196.75,196.6,196.69,1684.0,180.0066,180.0249,179.8877,179.97,1684.0
2019-10-23 14:55:00,196.71,196.74,196.67,196.71,1987.0,179.9883,180.0158,179.9517,179.9883,1987.0
2019-10-23 15:00:00,196.7,196.74,196.61,196.74,1700.0,179.9792,180.0158,179.8968,180.0158,1700.0
2019-10-23 15:05:00,196.75,196.77,196.64,196.74,10221.0,180.0249,180.0432,179.9243,180.0158,10221.0
2019-10-23 15:10:00,196.78,196.81,196.61,196.62,2815.0,180.0524,180.0798,179.8968,179.906,2815.0
2019-10-23 15:15:00,196.62,196.73,196.62,196.73,3780.0,179.906,180.0066,179.906,180.0066,3780.0
2019-10-23 15:20:00,196.74,196.84,196.67,196.74,4300.0,180.0158,180.1073,179.9517,180.0158,4300.0
2019-10-23 15:25:00,196.78,197.04,196.78,197.03,2065.0,180.0524,180.2903,180.0524,180.2811,2065.0
2019-10-23 15:30:00,197.07,197.12,196.91,197.09,6905.0,180.3177,180.3635,180.1713,180.336,6905.0
2019-10-23 15:35:00,197.11,197.41,197.11,197.41,6062.0,180.3543,180.6288,180.3543,180.6288,6062.0
2019-10-23 15:40:00,197.43,197.6,197.4,197.58,5421.0,180.6471,180.8027,180.6197,180.7844,5421.0
2019-10-23 15:45:00,197.56,197.86,197.43,197.79,12874.0,180.7661,181.0406,180.6471,180.9765,12874.0
2019-10-23 15:50:00,197.83,198.0,197.65,198.0,36880.0,181.0131,181.1687,180.8484,181.1687,36880.0
2019-10-23 15:55:00,198.0,198.0,197.16,197.66,59294.0,181.1687,181.1687,180.4001,180.8576,59294.0
2019-10-24 09:30:00,197.7,197.7,196.44,196.51,6796.0,180.8942,180.8942,179.7413,179.8053,6796.0
2019-10-24 09:35:00,196.97,196.97,196.17,196.63,1575.0,180.2262,180.2262,179.4942,179.9151,1575.0
2019-10-24 09:40:00,196.67,196.96,196.57,196.58,1015.0,179.9517,180.2171,179.8602,179.8694,1015.0
2019-10-24 09:45:00,196.81,197.2,196.81,197.06,3707.0,180.0798,180.4367,180.0798,180.3086,3707.0
2019-10-24 09:50:00,196.98,197.0,196.59,196.71,7689.0,180.2354,180.2537,179.8785,179.9883,7689.0
2019-10-24 09:55:00,196.66,196.66,196.37,196.37,600.0,179.9426,179.9426,179.6772,179.6772,600.0
2019-10-24 10:00:00,196.44,196.58,196.23,196.5,7051.0,179.7413,179.8694,179.5491,179.7962,7051.0
2019-10-24 10:05:00,196.49,196.85,196.43,196.84,3230.0,179.787,180.1164,179.7321,180.1073,3230.0
2019-10-24 10:10:00,196.79,196.9,196.54,196.66,5500.0,180.0615,180.1622,179.8328,179.9426,5500.0
2019-10-24 10:15:00,196.63,196.64,196.26,196.28,1823.0,179.9151,179.9243,179.5766,179.5949,1823.0
2019-10-24 10:20:00,196.33,196.45,196.29,196.4,11970.0,179.6406,179.7504,179.604,179.7047,11970.0
2019-10-24 10:25:00,196.41,196.41,196.21,196.4,4911.0,179.7138,179.7138,179.5308,179.7047,4911.0
2019-10-24 10:30:00,196.39,196.45,196.24,196.43,3440.0,179.6955,179.7504,179.5583,179.7321,3440.0
2019-10-24 10:35:00,196.4,196.57,196.34,196.36,1783.0,179.7047,179.8602,179.6498,179.6681,1783.0
2019-10-24 10:40:00,196.42,196.42,196.18,196.18,8939.0,179.723,179.723,179.5034,179.5034,8939.0
2019-10-24 10:45:00,196.17,196.47,196.08,196.46,12858.0,179.4942,179.7687,179.4119,179.7596,12858.0
2019-10-24 10:50:00,196.43,196.7,196.4,196.7,2650.0,179.7321,179.9792,179.7047,179.9792,2650.0
2019-10-24 10:55:00,196.63,196.84,196.6,196.78,2706.0,179.9151,180.1073,179.8877,180.0524,2706.0
2019-10-24 11:00:00,196.71,196.84,196.67,196.67,4434.0,179.9883,180.1073,179.9517,179.9517,4434.0
2019-10-24 11:05:00,196.67,196.8,196.67,196.8,1200.0,179.9517,180.0707,179.9517,180.0707,1200.0
2019-10-24 11:10:00,196.8,196.8,196.66,196.74,3294.0,180.0707,180.0707,179.9426,180.0158,3294.0
2019-10-24 11:15:00,196.74,196.75,196.19,196.25,5075.0,180.0158,180.0249,179.5125,179.5674,5075.0
2019-10-24 11:20:00,196.24,196.42,196.24,196.38,2141.0,179.5583,179.723,179.5583,179.6864,2141.0
2019-10-24 11:25:00,196.31,196.75,196.31,196.75,2200.0,179.6223,180.0249,179.6223,180.0249,2200.0
2019-10-24 11:30:00,196.75,196.91,196.73,196.73,10588.0,180.0249,180.1713,180.0066,180.0066,10588.0
2019-10-24 11:35:00,196.77,196.83,196.61,196.64,3663.0,180.0432,180.0981,179.8968,179.9243,3663.0
2019-10-24 11:40:00,196.65,196.76,196.59,196.76,3394.0,179.9334,180.0341,179.8785,180.0341,3394.0
2019-10-24 11:45:00,196.71,196.73,196.56,196.6,920.0,179.9883,180.0066,179.8511,179.8877,920.0
2019-10-24 11:50:00,196.65,196.69,196.57,196.67,1901.0,179.9334,179.97,179.8602,179.9517,1901.0
2019-10-24 11:55:00,196.72,196.79,196.67,196.69,2729.0,179.9975,180.0615,179.9517,179.97,2729.0
2019-10-24 12:00:00,196.7,197.0,196.7,196.98,2742.0,179.9792,180.2537,179.9792,180.2354,2742.0
2019-10-24 12:05:00,196.94,196.95,196.71,196.76,2078.0,180.1988,180.2079,179.9883,180.0341,2078.0
2019-10-24 12:10:00,196.71,196.71,196.59,196.62,1510.0,179.9883,179.9883,179.8785,179.906,1510.0
2019-10-24 12:15:00,196.57,196.64,196.4,196.62,2317.0,179.8602,179.9243,179.7047,179.906,2317.0
2019-10-24 12:20:00,196.58,196.58,196.39,196.43,1472.0,179.8694,179.8694,179.6955,179.7321,1472.0
2019-10-24 12:25:00,196.46,196.62,196.4,196.56,900.0,179.7596,179.906,179.7047,179.8511,900.0
2019-10-24 12:30:00,196.6,196.73,196.57,196.62,4185.0,179.8877,180.0066,179.8602,179.906,4185.0
2019-10-24 12:35:00,196.66,196.66,196.45,196.53,2225.0,179.9426,179.9426,179.7504,179.8236,2225.0
2019-10-24 12:40:00,196.55,196.59,196.47,196.48,1100.0,179.8419,179.8785,179.7687,179.7779,1100.0
2019-10-24 12:45:00,196.54,196.89,196.54,196.81,6099.0,179.8328,180.153,179.8328,180.0798,6099.0
2019-10-24 12:50:00,196.8,196.84,196.73,196.74,1310.0,180.0707,180.1073,180.0066,180.0158,1310.0
2019-10-24 12:55:00,196.8,196.83,196.56,196.64,2318.0,180.0707,180.0981,179.8511,179.9243,2318.0
2019-10-24 13:00:00,196.63,196.68,196.54,196.56,5025.0,179.9151,179.9609,179.8328,179.8511,5025.0
2019-10-24 13:05:00,196.58,196.58,196.39,196.39,1873.0,179.8694,179.8694,179.6955,179.6955,1873.0
2019-10-24 13:10:00,196.34,196.36,196.26,196.3,1806.0,179.6498,179.6681,179.5766,179.6132,1806.0
2019-10-24 13:15:00,196.34,196.41,196.34,196.37,1200.0,179.6498,179.7138,179.6498,179.6772,1200.0
2019-10-24 13:20:00,196.36,196.38,196.32,196.34,1500.0,179.6681,179.6864,179.6315,179.6498,1500.0
2019-10-24 13:25:00,196.3,196.31,196.04,196.12,3410.0,179.6132,179.6223,179.3753,179.4485,3410.0
2019-10-24 13:30:00,196.15,196.16,195.49,195.49,6007.0,179.4759,179.4851,178.872,178.872,6007.0
2019-10-24 13:35:00,195.49,195.82,195.49,195.81,2519.0,178.872,179.174,178.872,179.1648,2519.0
2019-10-24 13:40:00,195.72,195.72,195.47,195.59,3339.0,179.0825,179.0825,178.8537,178.9635,3339.0
2019-10-24 13:45:00,195.61,195.92,195.57,195.87,6809.0,178.9818,179.2655,178.9452,179.2197,6809.0
2019-10-24 13:50:00,195.89,195.89,195.73,195.79,2950.0,179.238,179.238,179.0916,179.1465,2950.0
2019-10-24 13:55:00,195.75,195.89,195.73,195.86,3039.0,179.1099,179.238,179.0916,179.2106,3039.0
2019-10-24 14:00:00,195.89,196.05,195.89,196.05,2802.0,179.238,179.3844,179.238,179.3844,2802.0
2019-10-24 14:05:00,196.05,196.11,196.05,196.07,1584.0,179.3844,179.4393,179.3844,179.4027,1584.0
2019-10-24 14:10:00,196.01,196.08,196.0,196.0,3110.0,179.3478,179.4119,179.3387,179.3387,3110.0
2019-10-24 14:15:00,196.04,196.08,195.89,195.99,3546.0,179.3753,179.4119,179.238,179.3295,3546.0
2019-10-24 14:20:00,195.96,196.02,195.94,195.94,1311.0,179.3021,179.357,179.2838,179.2838,1311.0
2019-10-24 14:25:00,195.92,195.97,195.77,195.94,2410.0,179.2655,179.3112,179.1282,179.2838,2410.0
2019-10-24 14:30:00,195.97,196.16,195.95,196.15,1600.0,179.3112,179.4851,179.2929,179.4759,1600.0
2019-10-24 14:35:00,196.2,196.28,196.17,196.26,11475.0,179.5217,179.5949,179.4942,179.5766,11475.0
2019-10-24 14:40:00,196.27,196.74,196.27,196.74,7801.0,179.5857,180.0158,179.5857,180.0158,7801.0
2019-10-24 14:45:00,196.76,196.84,196.12,196.18,11002.0,180.0341,180.1073,179.4485,179.5034,11002.0
2019-10-24 14:50:00,196.2,196.2,195.97,195.99,3134.0,179.5217,179.5217,179.3112,179.3295,3134.0
2019-10-24 14:55:00,196.06,196.23,196.01,196.07,4300.0,179.3936,179.5491,179.3478,179.4027,4300.0
2019-10-24 15:00:00,195.99,196.13,195.99,196.13,3816.0,179.3295,179.4576,179.3295,179.4576,3816.0
2019-10-24 15:05:00,196.15,196.16,195.99,195.99,2512.0,179.4759,179.4851,179.3295,179.3295,2512.0
2019-10-24 15:10:00,195.95,196.04,195.91,196.04,3845.0,179.2929,179.3753,179.2563,179.3753,3845.0
2019-10-24 15:15:00,196.0,196.05,195.96,196.05,3413.0,179.3387,179.3844,179.3021,179.3844,3413.0
2019-10-24 15:20:00,196.1,196.15,195.98,196.1,3733.0,179.4302,179.4759,179.3204,179.4302,3733.0
2019-10-24 15:25:00,196.07,196.22,196.07,196.22,4050.0,179.4027,179.54,179.4027,179.54,4050.0
2019-10-24 15:30:00,196.22,196.3,196.16,196.28,4675.0,179.54,179.6132,179.4851,179.5949,4675.0
2019-10-24 15:35:00,196.23,196.35,196.21,196.28,4342.0,179.5491,179.6589,179.5308,179.5949,4342.0
2019-10-24 15:40:00,196.28,196.45,196.17,196.45,8243.0,179.5949,179.7504,179.4942,179.7504,8243.0
2019-10-24 15:45:00,196.43,196.55,196.29,196.53,16056.0,179.7321,179.8419,179.604,179.8236,16056.0
2019-10-24 15:50:00,196.53,196.53,196.26,196.28,37000.0,179.8236,179.8236,179.5766,179.5949,37000.0
2019-10-24 15:55:00,196.25,196.59,196.11,196.55,61800.0,179.5674,179.8785,179.4393,179.8419,61800.0
2019-10-25 09:30:00,195.83,196.38,195.25,195.25,13176.0,179.1831,179.6864,178.6524,178.6524,13176.0
2019-10-25 09:35:00,195.19,195.56,195.08,195.56,2928.0,178.5975,178.9361,178.4969,178.9361,2928.0
2019-10-25 09:40:00,195.51,195.52,194.92,195.0,3406.0,178.8903,178.8995,178.3505,178.4237,3406.0
2019-10-25 09:45:00,195.08,195.62,195.08,195.62,3802.0,178.4969,178.991,178.4969,178.991,3802.0
2019-10-25 09:50:00,195.68,196.22,195.65,196.22,5500.0,179.0459,179.54,179.0184,179.54,5500.0
2019-10-25 09:55:00,196.19,196.22,195.99,196.17,2120.0,179.5125,179.54,179.3295,179.4942,2120.0
2019-10-25 10:00:00,196.19,196.6,196.16,196.34,2424.0,179.5125,179.8877,179.4851,179.6498,2424.0
2019-10-25 10:05:00,196.29,196.51,196.09,196.24,13103.0,179.604,179.8053,179.421,179.5583,13103.0
2019-10-25 10:10:00,196.3,196.51,196.08,196.51,1300.0,179.6132,179.8053,179.4119,179.8053,1300.0
2019-10-25 10:15:00,196.68,196.81,196.62,196.81,2361.0,179.9609,180.0798,179.906,180.0798,2361.0
2019-10-25 10:20:00,196.74,196.84,196.6,196.84,3558.0,180.0158,180.1073,179.8877,180.1073,3558.0
2019-10-25 10:25:00,196.74,196.84,196.62,196.68,2456.0,180.0158,180.1073,179.906,179.9609,2456.0
2019-10-25 10:30:00,196.6,196.68,196.18,196.24,8048.0,179.8877,179.9609,179.5034,179.5583,8048.0
2019-10-25 10:35:00,196.18,196.35,196.18,196.32,1111.0,179.5034,179.6589,179.5034,179.6315,1111.0
2019-10-25 10:40:00,196.28,196.38,196.22,196.22,2685.0,179.5949,179.6864,179.54,179.54,2685.0
2019-10-25 10:45:00,196.25,196.78,196.24,196.78,3250.0,179.5674,180.0524,179.5583,180.0524,3250.0
2019-10-25 10:50:00,196.75,196.84,196.74,196.81,1100.0,180.0249,180.1073,180.0158,180.0798,1100.0
2019-10-25 10:55:00,197.0,197.38,197.0,197.38,3951.0,180.2537,180.6014,180.2537,180.6014,3951.0
2019-10-25 11:00:00,197.33,197.33,196.98,197.04,3161.0,180.5556,180.5556,180.2354,180.2903,3161.0
2019-10-25 11:05:00,197.1,197.15,196.73,196.73,3206.0,180.3452,180.3909,180.0066,180.0066,3206.0
2019-10-25 11:10:00,196.66,196.78,196.43,196.55,3247.0,179.9426,180.0524,179.7321,179.8419,3247.0
2019-10-25 11:15:00,196.5,196.5,195.75,195.75,7988.0,179.7962,179.7962,179.1099,179.1099,7988.0
2019-10-25 11:20:00,195.75,195.9,195.43,195.52,6405.0,179.1099,179.2472,178.8171,178.8995,6405.0
2019-10-25 11:25:00,195.55,195.81,195.54,195.67,10888.0,178.9269,179.1648,178.9178,179.0367,10888.0
2019-10-25 11:30:00,195.63,195.64,195.23,195.23,8298.0,179.0001,179.0093,178.6341,178.6341,8298.0
2019-10-25 11:35:00,195.16,195.34,195.08,195.2,6317.0,178.5701,178.7348,178.4969,178.6067,6317.0
2019-10-25 11:40:00,195.14,195.39,195.03,195.35,7902.0,178.5518,178.7805,178.4511,178.7439,7902.0
2019-10-25 11:45:00,195.31,195.32,194.99,194.99,5487.0,178.7073,178.7165,178.4145,178.4145,5487.0
2019-10-25 11:50:00,194.95,195.01,194.48,195.0,22961.0,178.3779,178.4328,177.9479,178.4237,22961.0
2019-10-25 11:55:00,194.9,195.22,194.83,195.05,7187.0,178.3322,178.625,178.2681,178.4694,7187.0
2019-10-25 12:00:00,195.06,195.18,194.96,195.03,6206.0,178.4786,178.5884,178.3871,178.4511,6206.0
2019-10-25 12:05:00,194.99,195.23,194.96,195.21,5141.0,178.4145,178.6341,178.3871,178.6158,5141.0
2019-10-25 12:10:00,195.16,195.21,194.46,194.55,4170.0,178.5701,178.6158,177.9296,178.0119,4170.0
2019-10-25 12:15:00,194.49,194.9,194.44,194.89,6427.0,177.957,178.3322,177.9113,178.323,6427.0
2019-10-25 12:20:00,194.96,195.2,194.76,195.17,20798.0,178.3871,178.6067,178.2041,178.5792,20798.0
2019-10-25 12:25:00,195.19,195.75,195.17,195.68,4610.0,178.5975,179.1099,178.5792,179.0459,4610.0
2019-10-25 12:30:00,195.64,195.83,195.59,195.69,3624.0,179.0093,179.1831,178.9635,179.055,3624.0
2019-10-25 12:35:00,195.67,196.03,195.58,195.59,6022.0,179.0367,179.3661,178.9544,178.9635,6022.0
2019-10-25 12:40:00,195.49,195.55,195.39,195.5,3154.0,178.872,178.9269,178.7805,178.8812,3154.0
2019-10-25 12:45:00,195.49,195.59,195.38,195.45,6936.0,178.872,178.9635,178.7714,178.8354,6936.0
2019-10-25 12:50:00,195.34,195.55,195.23,195.47,2756.0,178.7348,178.9269,178.6341,178.8537,2756.0
2019-10-25 12:55:00,195.43,195.46,195.33,195.34,1750.0,178.8171,178.8446,178.7256,178.7348,1750.0
2019-10-25 13:00:00,195.32,195.38,195.25,195.34,2795.0,178.7165,178.7714,178.6524,178.7348,2795.0
2019-10-25 13:05:00,195.34,195.5,195.17,195.43,2660.0,178.7348,178.8812,178.5792,178.8171,2660.0
2019-10-25 13:10:00,195.52,195.54,195.41,195.42,2021.0,178.8995,178.9178,178.7988,178.808,2021.0
2019-10-25 13:15:00,195.45,195.45,195.16,195.16,41064.0,178.8354,178.8354,178.5701,178.5701,41064.0
2019-10-25 13:20:00,195.2,195.3,195.15,195.3,7723.0,178.6067,178.6982,178.5609,178.6982,7723.0
2019-10-25 13:25:00,195.27,195.32,195.13,195.13,6629.0,178.6707,178.7165,178.5426,178.5426,6629.0
2019-10-25 13:30:00,195.12,195.16,194.71,194.85,4311.0,178.5335,178.5701,178.1583,178.2864,4311.0
2019-10-25 13:35:00,194.8,195.21,194.66,195.21,7146.0,178.2407,178.6158,178.1126,178.6158,7146.0
2019-10-25 13:40:00,195.2,195.21,195.0,195.0,3956.0,178.6067,178.6158,178.4237,178.4237,3956.0
2019-10-25 13:45:00,195.03,195.17,195.0,195.07,4505.0,178.4511,178.5792,178.4237,178.4877,4505.0
2019-10-25 13:50:00,195.08,195.11,194.88,194.89,7526.0,178.4969,178.5243,178.3139,178.323,7526.0
2019-10-25 13:55:00,194.89,194.96,194.77,194.78,5647.0,178.323,178.3871,178.2132,178.2224,5647.0
2019-10-25 14:00:00,194.78,195.16,194.78,195.15,3150.0,178.2224,178.5701,178.2224,178.5609,3150.0
2019-10-25 14:05:00,195.21,195.51,195.21,195.5,1844.0,178.6158,178.8903,178.6158,178.8812,1844.0
2019-10-25 14:10:00,195.43,195.71,195.43,195.71,1714.0,178.8171,179.0733,178.8171,179.0733,1714.0
2019-10-25 14:15:00,195.63,195.85,195.62,195.76,1971.0,179.0001,179.2014,178.991,179.1191,1971.0
2019-10-25 14:20:00,195.75,195.84,195.69,195.84,1870.0,179.1099,179.1923,179.055,179.1923,1870.0
2019-10-25 14:25:00,195.78,195.86,195.71,195.86,3203.0,179.1374,179.2106,179.0733,179.2106,3203.0
2019-10-25 14:30:00,195.81,196.0,195.78,195.93,5013.0,179.1648,179.3387,179.1374,179.2746,5013.0
2019-10-25 14:35:00,195.89,195.89,195.72,195.89,4512.0,179.238,179.238,179.0825,179.238,4512.0
2019-10-25 14:40:00,195.93,195.99,195.78,195.79,2901.0,179.2746,179.3295,179.1374,179.1465,2901.0
2019-10-25 14:45:00,195.78,195.81,195.68,195.74,2125.0,179.1374,179.1648,179.0459,179.1008,2125.0
2019-10-25 14:50:00,195.74,195.83,195.71,195.78,3232.0,179.1008,179.1831,179.0733,179.1374,3232.0
2019-10-25 14:55:00,195.78,195.85,195.76,195.77,4300.0,179.1374,179.2014,179.1191,179.1282,4300.0
2019-10-25 15:00:00,195.69,195.79,195.63,195.76,5427.0,179.055,179.1465,179.0001,179.1191,5427.0
2019-10-25 15:05:00,195.73,195.87,195.7,195.84,3003.0,179.0916,179.2197,179.0642,179.1923,3003.0
2019-10-25 15:10:00,195.91,196.17,195.91,196.17,3664.0,179.2563,179.4942,179.2563,179.4942,3664.0
2019-10-25 15:15:00,196.19,196.24,196.08,196.17,2835.0,179.5125,179.5583,179.4119,179.4942,2835.0
2019-10-25 15:20:00,196.13,196.23,196.12,196.17,2982.0,179.4576,179.5491,179.4485,179.4942,2982.0
2019-10-25 15:25:00,196.15,196.17,196.09,196.09,3686.0,179.4759,179.4942,179.421,179.421,3686.0
2019-10-25 15:30:00,196.11,196.21,196.1,196.14,3337.0,179.4393,179.5308,179.4302,179.4668,3337.0
2019-10-25 15:35:00,196.14,196.2,196.1,196.15,4452.0,179.4668,179.5217,179.4302,179.4759,4452.0
2019-10-25 15:40:00,196.12,196.15,196.03,196.1,4072.0,179.4485,179.4759,179.3661,179.4302,4072.0
2019-10-25 15:45:00,196.07,196.09,195.84,195.89,9037.0,179.4027,179.421,179.1923,179.238,9037.0
2019-10-25 15:50:00,195.87,195.94,195.68,195.9,18734.0,179.2197,179.2838,179.0459,179.2472,18734.0
2019-10-25 15:55:00,195.93,196.03,195.72,195.81,22612.0,179.2746,179.3661,179.0825,179.1648,22612.0
2019-10-28 09:30:00,195.41,196.13,194.91,195.91,10986.0,178.7988,179.4576,178.3413,179.2563,10986.0
2019-10-28 09:35:00,195.8,196.47,195.7,196.41,1415.0,179.1557,179.7687,179.0642,179.7138,1415.0
2019-10-28 09:40:00,196.46,196.46,196.19,196.2,2465.0,179.7596,179.7596,179.5125,179.5217,2465.0
2019-10-28 09:45:00,196.2,196.31,195.8,195.95,3017.0,179.5217,179.6223,179.1557,179.2929,3017.0
2019-10-28 09:50:00,195.82,195.97,195.78,195.95,1100.0,179.174,179.3112,179.1374,179.2929,1100.0
2019-10-28 09:55:00,196.0,196.15,195.8,195.8,3255.0,179.3387,179.4759,179.1557,179.1557,3255.0
2019-10-28 10:00:00,195.8,196.05,195.78,195.88,9666.0,179.1557,179.3844,179.1374,179.2289,9666.0
2019-10-28 10:05:00,195.93,196.03,195.87,195.87,1500.0,179.2746,179.3661,179.2197,179.2197,1500.0
2019-10-28 10:10:00,195.95,196.0,195.83,195.89,5450.0,179.2929,179.3387,179.1831,179.238,5450.0
2019-10-28 10:15:00,195.9,196.0,195.89,195.96,2600.0,179.2472,179.3387,179.238,179.3021,2600.0
2019-10-28 10:20:00,195.93,196.13,195.92,196.02,11288.0,179.2746,179.4576,179.2655,179.357,11288.0
2019-10-28 10:25:00,196.03,196.03,195.82,195.84,2371.0,179.3661,179.3661,179.174,179.1923,2371.0
2019-10-28 10:30:00,195.9,196.05,195.85,195.98,3301.0,179.2472,179.3844,179.2014,179.3204,3301.0
2019-10-28 10:35:00,195.94,195.97,195.84,195.95,6219.0,179.2838,179.3112,179.1923,179.2929,6219.0
2019-10-28 10:40:00,195.93,195.98,195.84,195.92,4423.0,179.2746,179.3204,179.1923,179.2655,4423.0
2019-10-28 10:45:00,195.89,195.94,195.74,195.77,3280.0,179.238,179.2838,179.1008,179.1282,3280.0
2019-10-28 10:50:00,195.81,195.87,195.77,195.81,4722.0,179.1648,179.2197,179.1282,179.1648,4722.0
2019-10-28 10:55:00,195.77,195.85,195.75,195.77,1820.0,179.1282,179.2014,179.1099,179.1282,1820.0
2019-10-28 11:00:00,195.77,195.77,195.45,195.45,7025.0,179.1282,179.1282,178.8354,178.8354,7025.0
2019-10-28 11:05:00,195.51,195.71,195.5,195.58,2458.0,178.8903,179.0733,178.8812,178.9544,2458.0
2019-10-28 11:10:00,195.66,195.66,195.51,195.52,2600.0,179.0276,179.0276,178.8903,178.8995,2600.0
2019-10-28 11:15:00,195.52,195.64,195.49,195.61,3100.0,178.8995,179.0093,178.872,178.9818,3100.0
2019-10-28 11:20:00,195.58,195.58,195.37,195.47,2915.0,178.9544,178.9544,178.7622,178.8537,2915.0
2019-10-28 11:25:00,195.47,195.54,195.41,195.5,3000.0,178.8537,178.9178,178.7988,178.8812,3000.0
2019-10-28 11:30:00,195.49,195.51,195.38,195.47,2181.0,178.872,178.8903,178.7714,178.8537,2181.0
2019-10-28 11:35:00,195.48,195.49,195.41,195.48,2321.0,178.8629,178.872,178.7988,178.8629,2321.0
2019-10-28 11:40:00,195.44,195.69,195.44,195.64,3654.0,178.8263,179.055,178.8263,179.0093,3654.0
2019-10-28 11:45:00,195.61,195.65,195.47,195.54,5414.0,178.9818,179.0184,178.8537,178.9178,5414.0
2019-10-28 11:50:00,195.58,195.65,195.48,195.5,5014.0,178.9544,179.0184,178.8629,178.8812,5014.0
2019-10-28 11:55:00,195.47,195.55,195.47,195.49,3066.0,178.8537,178.9269,178.8537,178.872,3066.0
2019-10-28 12:00:00,195.48,195.51,195.28,195.33,7653.0,178.8629,178.8903,178.6799,178.7256,7653.0
2019-10-28 12:05:00,195.36,195.48,195.36,195.41,1510.0,178.7531,178.8629,178.7531,178.7988,1510.0
2019-10-28 12:10:00,195.47,195.56,195.45,195.5,2001.0,178.8537,178.9361,178.8354,178.8812,2001.0
2019-10-28 12:15:00,195.54,195.54,195.26,195.26,2865.0,178.9178,178.9178,178.6616,178.6616,2865.0
2019-10-28 12:20:00,195.27,195.3,195.11,195.17,2300.0,178.6707,178.6982,178.5243,178.5792,2300.0
2019-10-28 12:25:00,195.1,195.12,194.69,194.77,8097.0,178.5152,178.5335,178.14,178.2132,8097.0
2019-10-28 12:30:00,194.75,194.95,194.7,194.89,4644.0,178.1949,178.3779,178.1492,178.323,4644.0
2019-10-28 12:35:00,194.92,195.33,194.88,195.28,2993.0,178.3505,178.7256,178.3139,178.6799,2993.0
2019-10-28 12:40:00,195.32,195.37,195.26,195.3,3245.0,178.7165,178.7622,178.6616,178.6982,3245.0
2019-10-28 12:45:00,195.32,195.6,195.29,195.44,2462.0,178.7165,178.9727,178.689,178.8263,2462.0
2019-10-28 12:50:00,195.44,195.57,195.36,195.4,5082.0,178.8263,178.9452,178.7531,178.7897,5082.0
2019-10-28 12:55:00,195.36,195.37,195.19,195.25,3902.0,178.7531,178.7622,178.5975,178.6524,3902.0
2019-10-28 13:00:00,195.17,195.18,195.01,195.15,3386.0,178.5792,178.5884,178.4328,178.5609,3386.0
2019-10-28 13:05:00,195.18,195.23,195.15,195.23,1000.0,178.5884,178.6341,178.5609,178.6341,1000.0
2019-10-28 13:10:00,195.24,195.33,195.19,195.27,4700.0,178.6433,178.7256,178.5975,178.6707,4700.0
2019-10-28 13:15:00,195.27,195.28,195.05,195.1,3101.0,178.6707,178.6799,178.4694,178.5152,3101.0
2019-10-28 13:20:00,195.17,195.17,195.05,195.07,2611.0,178.5792,178.5792,178.4694,178.4877,2611.0
2019-10-28 13:25:00,195.08,195.1,194.88,195.0,5513.0,178.4969,178.5152,178.3139,178.4237,5513.0
2019-10-28 13:30:00,195.03,195.08,194.9,194.91,3660.0,178.4511,178.4969,178.3322,178.3413,3660.0
2019-10-28 13:35:00,194.89,194.89,194.79,194.83,1834.0,178.323,178.323,178.2315,178.2681,1834.0
2019-10-28 13:40:00,194.83,194.85,194.49,194.57,9019.0,178.2681,178.2864,177.957,178.0302,9019.0
2019-10-28 13:45:00,194.62,194.65,194.38,194.43,6432.0,178.076,178.1034,177.8564,177.9021,6432.0
2019-10-28 13:50:00,194.43,194.58,194.26,194.57,8296.0,177.9021,178.0394,177.7466,178.0302,8296.0
2019-10-28 13:55:00,194.52,194.52,194.15,194.26,5607.0,177.9845,177.9845,177.6459,177.7466,5607.0
2019-10-28 14:00:00,194.34,194.58,194.31,194.46,8895.0,177.8198,178.0394,177.7923,177.9296,8895.0
2019-10-28 14:05:00,194.46,194.46,194.25,194.25,6912.0,177.9296,177.9296,177.7374,177.7374,6912.0
2019-10-28 14:10:00,194.28,194.38,194.25,194.28,2887.0,177.7649,177.8564,177.7374,177.7649,2887.0
2019-10-28 14:15:00,194.29,194.37,194.29,194.29,4582.0,177.774,177.8472,177.774,177.774,4582.0
2019-10-28 14:20:00,194.26,194.27,194.08,194.17,4951.0,177.7466,177.7557,177.5819,177.6642,4951.0
2019-10-28 14:25:00,194.11,194.16,193.63,193.75,13600.0,177.6093,177.6551,177.1701,177.2799,13600.0
2019-10-28 14:30:00,193.71,193.75,193.59,193.65,4554.0,177.2433,177.2799,177.1335,177.1884,4554.0
2019-10-28 14:35:00,193.69,193.7,193.5,193.53,4563.0,177.225,177.2342,177.0512,177.0786,4563.0
2019-10-28 14:40:00,193.54,193.95,193.54,193.86,3483.0,177.0878,177.4629,177.0878,177.3806,3483.0
2019-10-28 14:45:00,193.94,193.95,193.78,193.82,4521.0,177.4538,177.4629,177.3074,177.344,4521.0
2019-10-28 14:50:00,193.87,193.98,193.69,193.93,6788.0,177.3897,177.4904,177.225,177.4446,6788.0
2019-10-28 14:55:00,193.94,193.94,193.82,193.88,3582.0,177.4538,177.4538,177.344,177.3989,3582.0
2019-10-28 15:00:00,193.88,193.88,193.78,193.83,5432.0,177.3989,177.3989,177.3074,177.3531,5432.0
2019-10-28 15:05:00,193.82,193.86,193.77,193.83,8158.0,177.344,177.3806,177.2982,177.3531,8158.0
2019-10-28 15:10:00,193.84,194.08,193.84,193.96,6055.0,177.3623,177.5819,177.3623,177.4721,6055.0
2019-10-28 15:15:00,193.95,194.01,193.75,194.0,6283.0,177.4629,177.5178,177.2799,177.5087,6283.0
2019-10-28 15:20:00,194.02,194.08,193.82,193.93,6359.0,177.527,177.5819,177.344,177.4446,6359.0
2019-10-28 15:25:00,193.9,193.9,193.64,193.75,8833.0,177.4172,177.4172,177.1793,177.2799,8833.0
2019-10-28 15:30:00,193.75,193.75,193.01,193.37,37433.0,177.2799,177.2799,176.6028,176.9322,37433.0
2019-10-28 15:35:00,193.41,193.41,193.13,193.28,10432.0,176.9688,176.9688,176.7126,176.8499,10432.0
2019-10-28 15:40:00,193.26,193.26,193.0,193.08,21534.0,176.8316,176.8316,176.5937,176.6669,21534.0
2019-10-28 15:45:00,193.09,193.26,192.98,193.26,21124.0,176.676,176.8316,176.5754,176.8316,21124.0
2019-10-28 15:50:00,193.26,193.45,193.15,193.24,34962.0,176.8316,177.0054,176.7309,176.8133,34962.0
2019-10-28 15:55:00,193.29,193.29,192.85,192.92,73229.0,176.859,176.859,176.4564,176.5205,73229.0
2019-10-29 09:30:00,192.98,192.98,192.2,192.37,9280.0,176.5754,176.5754,175.8617,176.0173,9280.0
2019-10-29 09:35:00,192.23,194.52,192.22,194.31,5305.0,175.8892,177.9845,175.88,177.7923,5305.0
2019-10-29 09:40:00,194.18,194.18,193.21,193.45,15652.0,177.6734,177.6734,176.7858,177.0054,15652.0
2019-10-29 09:45:00,193.63,194.23,193.62,193.62,7671.0,177.1701,177.7191,177.161,177.161,7671.0
2019-10-29 09:50:00,193.62,194.0,193.53,194.0,1500.0,177.161,177.5087,177.0786,177.5087,1500.0
2019-10-29 09:55:00,194.23,194.5,193.86,194.39,3381.0,177.7191,177.9662,177.3806,177.8655,3381.0
2019-10-29 10:00:00,194.49,194.74,194.19,194.2,7204.0,177.957,178.1858,177.6825,177.6917,7204.0
2019-10-29 10:05:00,194.28,194.57,194.28,194.42,11071.0,177.7649,178.0302,177.7649,177.893,11071.0
2019-10-29 10:10:00,194.35,194.93,194.35,194.47,7993.0,177.8289,178.3596,177.8289,177.9387,7993.0
2019-10-29 10:15:00,194.74,194.77,194.25,194.29,8640.0,178.1858,178.2132,177.7374,177.774,8640.0
2019-10-29 10:20:00,194.24,194.26,193.82,193.95,7596.0,177.7283,177.7466,177.344,177.4629,7596.0
2019-10-29 10:25:00,193.97,194.07,193.43,193.48,8167.0,177.4812,177.5727,176.9871,177.0329,8167.0
2019-10-29 10:30:00,193.62,193.83,193.52,193.54,6975.0,177.161,177.3531,177.0695,177.0878,6975.0
2019-10-29 10:35:00,193.57,194.09,193.53,193.77,8242.0,177.1152,177.591,177.0786,177.2982,8242.0
2019-10-29 10:40:00,193.9,194.08,193.85,194.08,3013.0,177.4172,177.5819,177.3714,177.5819,3013.0
2019-10-29 10:45:00,194.11,194.22,193.97,193.98,5020.0,177.6093,177.71,177.4812,177.4904,5020.0
2019-10-29 10:50:00,193.98,194.0,193.81,193.83,4254.0,177.4904,177.5087,177.3348,177.3531,4254.0
2019-10-29 10:55:00,193.79,193.87,193.72,193.87,5002.0,177.3165,177.3897,177.2525,177.3897,5002.0
2019-10-29 11:00:00,193.85,193.91,193.69,193.79,4820.0,177.3714,177.4263,177.225,177.3165,4820.0
2019-10-29 11:05:00,193.87,193.87,193.78,193.86,1600.0,177.3897,177.3897,177.3074,177.3806,1600.0
2019-10-29 11:10:00,193.86,193.97,193.78,193.78,5203.0,177.3806,177.4812,177.3074,177.3074,5203.0
2019-10-29 11:15:00,193.79,193.88,193.67,193.7,4941.0,177.3165,177.3989,177.2067,177.2342,4941.0
2019-10-29 11:20:00,193.54,194.0,193.54,193.82,4968.0,177.0878,177.5087,177.0878,177.344,4968.0
2019-10-29 11:25:00,193.87,193.99,193.86,193.99,1000.0,177.3897,177.4995,177.3806,177.4995,1000.0
2019-10-29 11:30:00,193.95,194.08,193.78,194.08,6110.0,177.4629,177.5819,177.3074,177.5819,6110.0
2019-10-29 11:35:00,194.0,194.02,193.81,193.84,3500.0,177.5087,177.527,177.3348,177.3623,3500.0
2019-10-29 11:40:00,193.9,194.16,193.88,193.91,5378.0,177.4172,177.6551,177.3989,177.4263,5378.0
2019-10-29 11:45:00,193.87,194.05,193.83,193.96,4164.0,177.3897,177.5544,177.3531,177.4721,4164.0
2019-10-29 11:50:00,193.93,194.04,193.85,193.85,2115.0,177.4446,177.5453,177.3714,177.3714,2115.0
2019-10-29 11:55:00,193.96,193.96,193.43,193.57,3262.0,177.4721,177.4721,176.9871,177.1152,3262.0
2019-10-29 12:00:00,193.6,194.02,193.47,193.85,2658.0,177.1427,177.527,177.0237,177.3714,2658.0
2019-10-29 12:05:00,193.78,193.88,193.77,193.86,5123.0,177.3074,177.3989,177.2982,177.3806,5123.0
2019-10-29 12:10:00,193.81,193.91,193.79,193.82,1924.0,177.3348,177.4263,177.3165,177.344,1924.0
2019-10-29 12:15:00,193.89,194.17,193.89,194.01,3319.0,177.408,177.6642,177.408,177.5178,3319.0
2019-10-29 12:20:00,193.98,194.13,193.95,194.0,4864.0,177.4904,177.6276,177.4629,177.5087,4864.0
2019-10-29 12:25:00,193.97,194.13,193.88,194.12,8651.0,177.4812,177.6276,177.3989,177.6185,8651.0
2019-10-29 12:30:00,194.12,194.16,193.74,193.98,6470.0,177.6185,177.6551,177.2708,177.4904,6470.0
2019-10-29 12:35:00,194.06,194.09,194.04,194.09,600.0,177.5636,177.591,177.5453,177.591,600.0
2019-10-29 12:40:00,194.06,194.13,193.95,194.13,3395.0,177.5636,177.6276,177.4629,177.6276,3395.0
2019-10-29 12:45:00,194.14,194.14,193.95,194.0,5508.0,177.6368,177.6368,177.4629,177.5087,5508.0
2019-10-29 12:50:00,194.08,194.08,193.85,193.93,8834.0,177.5819,177.5819,177.3714,177.4446,8834.0
2019-10-29 12:55:00,193.89,194.05,193.89,194.05,850.0,177.408,177.5544,177.408,177.5544,850.0
2019-10-29 13:00:00,194.06,194.11,193.95,194.04,8254.0,177.5636,177.6093,177.4629,177.5453,8254.0
2019-10-29 13:05:00,194.03,194.09,193.98,194.04,3275.0,177.5361,177.591,177.4904,177.5453,3275.0
2019-10-29 13:10:00,194.08,194.08,193.96,194.03,1710.0,177.5819,177.5819,177.4721,177.5361,1710.0
2019-10-29 13:15:00,194.0,194.09,193.97,193.98,9110.0,177.5087,177.591,177.4812,177.4904,9110.0
2019-10-29 13:20:00,194.03,194.1,193.96,194.01,7063.0,177.5361,177.6002,177.4721,177.5178,7063.0
2019-10-29 13:25:00,194.01,194.05,193.94,193.94,2496.0,177.5178,177.5544,177.4538,177.4538,2496.0
2019-10-29 13:30:00,193.93,194.02,193.93,194.02,1540.0,177.4446,177.527,177.4446,177.527,1540.0
2019-10-29 13:35:00,194.01,194.09,193.98,194.03,7540.0,177.5178,177.591,177.4904,177.5361,7540.0
2019-10-29 13:40:00,194.03,194.08,193.9,193.93,4836.0,177.5361,177.5819,177.4172,177.4446,4836.0
2019-10-29 13:45:00,193.94,194.04,193.91,193.94,2809.0,177.4538,177.5453,177.4263,177.4538,2809.0
2019-10-29 13:50:00,193.94,193.98,193.8,193.85,4452.0,177.4538,177.4904,177.3257,177.3714,4452.0
2019-10-29 13:55:00,193.89,193.89,193.74,193.74,1113.0,177.408,177.408,177.2708,177.2708,1113.0
2019-10-29 14:00:00,193.75,193.76,193.51,193.51,3203.0,177.2799,177.2891,177.0603,177.0603,3203.0
2019-10-29 14:05:00,193.55,193.56,193.38,193.42,2615.0,177.0969,177.1061,176.9414,176.978,2615.0
2019-10-29 14:10:00,193.42,193.44,193.31,193.33,5043.0,176.978,176.9963,176.8773,176.8956,5043.0
2019-10-29 14:15:00,193.39,193.53,193.37,193.39,4247.0,176.9505,177.0786,176.9322,176.9505,4247.0
2019-10-29 14:20:00,193.41,193.57,193.41,193.45,4231.0,176.9688,177.1152,176.9688,177.0054,4231.0
2019-10-29 14:25:00,193.4,193.43,193.21,193.29,5141.0,176.9597,176.9871,176.7858,176.859,5141.0
2019-10-29 14:30:00,193.34,193.35,193.09,193.11,5974.0,176.9048,176.9139,176.676,176.6943,5974.0
2019-10-29 14:35:00,193.15,193.19,193.04,193.15,6546.0,176.7309,176.7675,176.6303,176.7309,6546.0
2019-10-29 14:40:00,193.15,193.23,193.08,193.09,4678.0,176.7309,176.8041,176.6669,176.676,4678.0
2019-10-29 14:45:00,193.08,193.08,192.95,192.95,3518.0,176.6669,176.6669,176.5479,176.5479,3518.0
2019-10-29 14:50:00,192.93,193.02,192.84,192.84,3239.0,176.5296,176.612,176.4473,176.4473,3239.0
2019-10-29 14:55:00,192.89,192.99,192.77,192.99,5359.0,176.493,176.5845,176.3832,176.5845,5359.0
2019-10-29 15:00:00,193.01,193.43,192.99,193.38,4713.0,176.6028,176.9871,176.5845,176.9414,4713.0
2019-10-29 15:05:00,193.4,193.4,193.19,193.21,3779.0,176.9597,176.9597,176.7675,176.7858,3779.0
2019-10-29 15:10:00,193.29,193.4,193.12,193.12,3576.0,176.859,176.9597,176.7035,176.7035,3576.0
2019-10-29 15:15:00,193.12,193.13,193.06,193.11,3854.0,176.7035,176.7126,176.6486,176.6943,3854.0
2019-10-29 15:20:00,193.12,193.17,192.74,192.8,7742.0,176.7035,176.7492,176.3558,176.4107,7742.0
2019-10-29 15:25:00,192.71,192.87,192.71,192.83,3912.0,176.3283,176.4747,176.3283,176.4381,3912.0
2019-10-29 15:30:00,192.87,193.17,192.84,193.12,6735.0,176.4747,176.7492,176.4473,176.7035,6735.0
2019-10-29 15:35:00,193.18,193.22,192.8,192.8,3971.0,176.7584,176.795,176.4107,176.4107,3971.0
2019-10-29 15:40:00,192.84,192.84,192.62,192.69,6478.0,176.4473,176.4473,176.246,176.31,6478.0
2019-10-29 15:45:00,192.68,192.72,192.5,192.63,10530.0,176.3009,176.3375,176.1362,176.2551,10530.0
2019-10-29 15:50:00,192.63,192.83,192.58,192.66,17748.0,176.2551,176.4381,176.2094,176.2826,17748.0
2019-10-29 15:55:00,192.66,193.02,192.65,192.92,37598.0,176.2826,176.612,176.2734,176.5205,37598.0
2019-10-30 09:30:00,192.72,192.97,191.5,191.71,8392.0,176.3375,176.5662,175.2212,175.4134,8392.0
2019-10-30 09:35:00,191.81,192.15,191.41,191.79,2763.0,175.5049,175.816,175.1389,175.4866,2763.0
2019-10-30 09:40:00,191.61,191.73,191.31,191.53,8458.0,175.3219,175.4317,175.0474,175.2487,8458.0
2019-10-30 09:45:00,191.49,191.64,191.46,191.48,3071.0,175.2121,175.3493,175.1846,175.2029,3071.0
2019-10-30 09:50:00,191.58,191.82,191.4,191.82,1500.0,175.2944,175.514,175.1297,175.514,1500.0
2019-10-30 09:55:00,191.83,191.97,191.62,191.71,5605.0,175.5232,175.6513,175.331,175.4134,5605.0
2019-10-30 10:00:00,191.92,191.92,191.42,191.73,9101.0,175.6055,175.6055,175.148,175.4317,9101.0
2019-10-30 10:05:00,191.88,191.93,191.47,191.7,13327.0,175.5689,175.6147,175.1938,175.4042,13327.0
2019-10-30 10:10:00,191.75,191.77,191.41,191.61,5214.0,175.45,175.4683,175.1389,175.3219,5214.0
2019-10-30 10:15:00,191.71,191.71,191.53,191.62,6523.0,175.4134,175.4134,175.2487,175.331,6523.0
2019-10-30 10:20:00,191.54,191.57,191.15,191.41,11821.0,175.2578,175.2853,174.901,175.1389,11821.0
2019-10-30 10:25:00,191.4,191.5,191.36,191.36,4558.0,175.1297,175.2212,175.0931,175.0931,4558.0
2019-10-30 10:30:00,191.36,191.67,191.32,191.45,12873.0,175.0931,175.3768,175.0565,175.1755,12873.0
2019-10-30 10:35:00,191.42,191.6,191.34,191.49,23729.0,175.148,175.3127,175.0748,175.2121,23729.0
2019-10-30 10:40:00,191.49,191.69,191.33,191.4,52126.0,175.2121,175.3951,175.0657,175.1297,52126.0
2019-10-30 10:45:00,191.4,191.94,191.39,191.68,28064.0,175.1297,175.6238,175.1206,175.3859,28064.0
2019-10-30 10:50:00,191.68,191.68,191.19,191.19,9788.0,175.3859,175.3859,174.9376,174.9376,9788.0
2019-10-30 10:55:00,191.26,191.31,190.82,190.95,11697.0,175.0016,175.0474,174.599,174.718,11697.0
2019-10-30 11:00:00,191.0,191.31,191.0,191.27,7600.0,174.7637,175.0474,174.7637,175.0108,7600.0
2019-10-30 11:05:00,191.27,191.35,191.24,191.31,3329.0,175.0108,175.084,174.9833,175.0474,3329.0
2019-10-30 11:10:00,191.28,191.28,191.12,191.12,2450.0,175.0199,175.0199,174.8735,174.8735,2450.0
2019-10-30 11:15:00,191.08,191.16,191.05,191.11,3174.0,174.8369,174.9101,174.8095,174.8644,3174.0
2019-10-30 11:20:00,191.09,191.18,191.08,191.13,2744.0,174.8461,174.9284,174.8369,174.8827,2744.0
2019-10-30 11:25:00,191.14,191.68,191.14,191.39,7452.0,174.8918,175.3859,174.8918,175.1206,7452.0
2019-10-30 11:30:00,191.42,191.42,191.26,191.3,4551.0,175.148,175.148,175.0016,175.0382,4551.0
2019-10-30 11:35:00,191.26,191.4,191.22,191.23,3490.0,175.0016,175.1297,174.965,174.9742,3490.0
2019-10-30 11:40:00,191.11,191.19,191.09,191.1,3132.0,174.8644,174.9376,174.8461,174.8552,3132.0
2019-10-30 11:45:00,191.11,191.65,191.11,191.64,6853.0,174.8644,175.3585,174.8644,175.3493,6853.0
2019-10-30 11:50:00,191.73,191.79,191.33,191.33,16131.0,175.4317,175.4866,175.0657,175.0657,16131.0
2019-10-30 11:55:00,191.37,191.37,191.04,191.12,3155.0,175.1023,175.1023,174.8003,174.8735,3155.0
2019-10-30 12:00:00,191.1,191.19,190.97,191.05,5125.0,174.8552,174.9376,174.7363,174.8095,5125.0
2019-10-30 12:05:00,191.06,191.23,191.04,191.23,4794.0,174.8186,174.9742,174.8003,174.9742,4794.0
2019-10-30 12:10:00,191.24,191.7,191.23,191.38,4263.0,174.9833,175.4042,174.9742,175.1114,4263.0
2019-10-30 12:15:00,191.48,191.58,191.39,191.49,2079.0,175.2029,175.2944,175.1206,175.2121,2079.0
2019-10-30 12:20:00,191.4,191.74,191.36,191.71,4155.0,175.1297,175.4408,175.0931,175.4134,4155.0
2019-10-30 12:25:00,191.71,191.86,191.55,191.78,10649.0,175.4134,175.5506,175.267,175.4774,10649.0
2019-10-30 12:30:00,191.66,191.66,191.32,191.42,6115.0,175.3676,175.3676,175.0565,175.148,6115.0
2019-10-30 12:35:00,191.42,191.47,191.22,191.42,2573.0,175.148,175.1938,174.965,175.148,2573.0
2019-10-30 12:40:00,191.38,191.62,191.38,191.5,7973.0,175.1114,175.331,175.1114,175.2212,7973.0
2019-10-30 12:45:00,191.5,191.85,191.5,191.83,2411.0,175.2212,175.5415,175.2212,175.5232,2411.0
2019-10-30 12:50:00,191.86,191.92,191.72,191.73,5241.0,175.5506,175.6055,175.4225,175.4317,5241.0
2019-10-30 12:55:00,191.72,191.8,191.52,191.52,5141.0,175.4225,175.4957,175.2395,175.2395,5141.0
2019-10-30 13:00:00,191.56,191.68,191.51,191.54,4184.0,175.2761,175.3859,175.2304,175.2578,4184.0
2019-10-30 13:05:00,191.56,191.65,191.51,191.63,3896.0,175.2761,175.3585,175.2304,175.3402,3896.0
2019-10-30 13:10:00,191.63,191.88,191.59,191.7,6609.0,175.3402,175.5689,175.3036,175.4042,6609.0
2019-10-30 13:15:00,191.7,191.77,191.65,191.71,5635.0,175.4042,175.4683,175.3585,175.4134,5635.0
2019-10-30 13:20:00,191.69,191.9,191.65,191.9,5824.0,175.3951,175.5872,175.3585,175.5872,5824.0
2019-10-30 13:25:00,191.84,191.85,191.69,191.76,4750.0,175.5323,175.5415,175.3951,175.4591,4750.0
2019-10-30 13:30:00,191.75,191.78,191.65,191.75,6609.0,175.45,175.4774,175.3585,175.45,6609.0
2019-10-30 13:35:00,191.73,191.8,191.7,191.75,5061.0,175.4317,175.4957,175.4042,175.45,5061.0
2019-10-30 13:40:00,191.8,191.86,191.71,191.75,3605.0,175.4957,175.5506,175.4134,175.45,3605.0
2019-10-30 13:45:00,191.75,191.84,191.67,191.67,5375.0,175.45,175.5323,175.3768,175.3768,5375.0
2019-10-30 13:50:00,191.76,191.79,191.67,191.79,8805.0,175.4591,175.4866,175.3768,175.4866,8805.0
2019-10-30 13:55:00,191.78,191.79,191.63,191.66,3965.0,175.4774,175.4866,175.3402,175.3676,3965.0
2019-10-30 14:00:00,191.42,191.72,191.4,191.58,7259.0,175.148,175.4225,175.1297,175.2944,7259.0
2019-10-30 14:05:00,191.5,191.78,191.5,191.72,4300.0,175.2212,175.4774,175.2212,175.4225,4300.0
2019-10-30 14:10:00,191.77,191.82,191.5,191.54,4955.0,175.4683,175.514,175.2212,175.2578,4955.0
2019-10-30 14:15:00,191.52,191.71,191.49,191.64,3776.0,175.2395,175.4134,175.2121,175.3493,3776.0
2019-10-30 14:20:00,191.68,191.74,191.64,191.68,3900.0,175.3859,175.4408,175.3493,175.3859,3900.0
2019-10-30 14:25:00,191.68,191.69,191.37,191.51,4472.0,175.3859,175.3951,175.1023,175.2304,4472.0
2019-10-30 14:30:00,191.56,191.64,191.5,191.58,6940.0,175.2761,175.3493,175.2212,175.2944,6940.0
2019-10-30 14:35:00,191.58,191.59,191.2,191.21,3700.0,175.2944,175.3036,174.9467,174.9559,3700.0
2019-10-30 14:40:00,191.21,191.48,191.19,191.42,5262.0,174.9559,175.2029,174.9376,175.148,5262.0
2019-10-30 14:45:00,191.42,191.48,191.28,191.35,3493.0,175.148,175.2029,175.0199,175.084,3493.0
2019-10-30 14:50:00,191.4,191.64,191.4,191.62,6729.0,175.1297,175.3493,175.1297,175.331,6729.0
2019-10-30 14:55:00,191.53,191.64,191.45,191.55,3853.0,175.2487,175.3493,175.1755,175.267,3853.0
2019-10-30 15:00:00,191.58,191.66,191.5,191.63,4262.0,175.2944,175.3676,175.2212,175.3402,4262.0
2019-10-30 15:05:00,191.63,191.64,191.53,191.61,6365.0,175.3402,175.3493,175.2487,175.3219,6365.0
2019-10-30 15:10:00,191.58,191.66,191.49,191.49,5649.0,175.2944,175.3676,175.2121,175.2121,5649.0
2019-10-30 15:15:00,191.53,191.78,191.49,191.75,8179.0,175.2487,175.4774,175.2121,175.45,8179.0
2019-10-30 15:20:00,191.76,192.1,191.73,191.97,6868.0,175.4591,175.7702,175.4317,175.6513,6868.0
2019-10-30 15:25:00,191.95,192.17,191.89,192.11,7338.0,175.633,175.8343,175.5781,175.7794,7338.0
2019-10-30 15:30:00,192.11,192.2,191.79,191.92,22285.0,175.7794,175.8617,175.4866,175.6055,22285.0
2019-10-30 15:35:00,191.89,191.89,191.74,191.8,6415.0,175.5781,175.5781,175.4408,175.4957,6415.0
2019-10-30 15:40:00,191.78,191.91,191.78,191.78,5798.0,175.4774,175.5964,175.4774,175.4774,5798.0
2019-10-30 15:45:00,191.79,191.8,191.42,191.55,19165.0,175.4866,175.4957,175.148,175.267,19165.0
2019-10-30 15:50:00,191.55,191.68,191.32,191.5,27011.0,175.267,175.3859,175.0565,175.2212,27011.0
2019-10-30 15:55:00,191.55,191.6,191.28,191.55,43730.0,175.267,175.3127,175.0199,175.267,43730.0
2019-10-31 09:30:00,191.32,191.32,191.0,191.25,9929.0,175.0565,175.0565,174.7637,174.9925,9929.0
2019-10-31 09:35:00,191.26,191.81,191.05,191.81,3216.0,175.0016,175.5049,174.8095,175.5049,3216.0
2019-10-31 09:40:00,191.66,191.67,191.23,191.42,2900.0,175.3676,175.3768,174.9742,175.148,2900.0
2019-10-31 09:45:00,191.41,191.43,191.12,191.12,4112.0,175.1389,175.1572,174.8735,174.8735,4112.0
2019-10-31 09:50:00,191.17,191.32,190.75,190.75,11060.0,174.9193,175.0565,174.535,174.535,11060.0
2019-10-31 09:55:00,190.59,191.16,190.59,190.89,1810.0,174.3886,174.9101,174.3886,174.6631,1810.0
2019-10-31 10:00:00,190.86,190.91,190.64,190.7,2813.0,174.6356,174.6814,174.4343,174.4892,2813.0
2019-10-31 10:05:00,190.64,190.65,190.19,190.25,17425.0,174.4343,174.4435,174.0226,174.0775,17425.0
2019-10-31 10:10:00,190.24,190.47,190.06,190.28,9466.0,174.0683,174.2788,173.9036,174.1049,9466.0
2019-10-31 10:15:00,190.22,190.22,189.69,189.69,19865.0,174.05,174.05,173.5651,173.5651,19865.0
2019-10-31 10:20:00,189.67,190.09,189.67,189.92,11693.0,173.5468,173.9311,173.5468,173.7755,11693.0
2019-10-31 10:25:00,190.01,190.06,189.65,189.83,3331.0,173.8579,173.9036,173.5285,173.6932,3331.0
2019-10-31 10:30:00,189.81,189.89,189.62,189.7,3993.0,173.6749,173.7481,173.501,173.5742,3993.0
2019-10-31 10:35:00,189.66,189.66,189.45,189.46,13749.0,173.5376,173.5376,173.3455,173.3546,13749.0
2019-10-31 10:40:00,189.42,190.03,189.42,189.81,14961.0,173.318,173.8762,173.318,173.6749,14961.0
2019-10-31 10:45:00,189.81,189.88,189.73,189.87,1883.0,173.6749,173.7389,173.6017,173.7298,1883.0
2019-10-31 10:50:00,189.87,189.89,189.52,189.6,7491.0,173.7298,173.7481,173.4095,173.4827,7491.0
2019-10-31 10:55:00,189.64,189.79,189.62,189.62,5164.0,173.5193,173.6566,173.501,173.501,5164.0
2019-10-31 11:00:00,189.63,190.06,189.54,190.06,33025.0,173.5102,173.9036,173.4278,173.9036,33025.0
2019-10-31 11:05:00,190.09,190.15,189.78,189.78,4567.0,173.9311,173.986,173.6474,173.6474,4567.0
2019-10-31 11:10:00,189.83,189.93,189.62,189.72,5212.0,173.6932,173.7847,173.501,173.5925,5212.0
2019-10-31 11:15:00,189.69,189.69,189.25,189.39,3419.0,173.5651,173.5651,173.1625,173.2906,3419.0
2019-10-31 11:20:00,189.33,189.49,189.32,189.36,5122.0,173.2357,173.3821,173.2265,173.2631,5122.0
2019-10-31 11:25:00,189.33,189.34,189.12,189.12,5994.0,173.2357,173.2448,173.0435,173.0435,5994.0
2019-10-31 11:30:00,189.04,189.55,189.0,189.5,11240.0,172.9703,173.437,172.9337,173.3912,11240.0
2019-10-31 11:35:00,189.53,189.98,189.49,189.67,9602.0,173.4187,173.8304,173.3821,173.5468,9602.0
2019-10-31 11:40:00,189.7,189.93,189.69,189.83,16995.0,173.5742,173.7847,173.5651,173.6932,16995.0
2019-10-31 11:45:00,189.79,189.97,189.79,189.85,3964.0,173.6566,173.8213,173.6566,173.7115,3964.0
2019-10-31 11:50:00,189.92,190.02,189.82,189.86,4058.0,173.7755,173.867,173.684,173.7206,4058.0
2019-10-31 11:55:00,189.86,189.96,189.79,189.94,6445.0,173.7206,173.8121,173.6566,173.7938,6445.0
2019-10-31 12:00:00,189.88,189.88,189.46,189.48,5395.0,173.7389,173.7389,173.3546,173.3729,5395.0
2019-10-31 12:05:00,189.4,189.45,189.18,189.35,7422.0,173.2997,173.3455,173.0984,173.254,7422.0
2019-10-31 12:10:00,189.36,189.39,189.17,189.17,3202.0,173.2631,173.2906,173.0893,173.0893,3202.0
2019-10-31 12:15:00,189.05,189.14,189.05,189.12,2586.0,172.9795,173.0618,172.9795,173.0435,2586.0
2019-10-31 12:20:00,189.12,189.41,189.11,189.24,6085.0,173.0435,173.3089,173.0344,173.1533,6085.0
2019-10-31 12:25:00,189.25,189.44,189.25,189.38,3206.0,173.1625,173.3363,173.1625,173.2814,3206.0
2019-10-31 12:30:00,189.38,189.38,189.12,189.24,4643.0,173.2814,173.2814,173.0435,173.1533,4643.0
2019-10-31 12:35:00,189.3,189.4,189.18,189.2,4642.0,173.2082,173.2997,173.0984,173.1167,4642.0
2019-10-31 12:40:00,189.13,189.24,189.07,189.22,3610.0,173.0527,173.1533,172.9978,173.135,3610.0
2019-10-31 12:45:00,189.26,189.26,189.17,189.19,2277.0,173.1716,173.1716,173.0893,173.1076,2277.0
2019-10-31 12:50:00,189.17,189.24,189.12,189.17,2942.0,173.0893,173.1533,173.0435,173.0893,2942.0
2019-10-31 12:55:00,189.19,189.32,189.18,189.32,5925.0,173.1076,173.2265,173.0984,173.2265,5925.0
2019-10-31 13:00:00,189.31,189.33,189.24,189.27,4619.0,173.2174,173.2357,173.1533,173.1808,4619.0
2019-10-31 13:05:00,189.3,189.5,189.28,189.5,4089.0,173.2082,173.3912,173.1899,173.3912,4089.0
2019-10-31 13:10:00,189.57,189.87,189.52,189.87,8276.0,173.4553,173.7298,173.4095,173.7298,8276.0
2019-10-31 13:15:00,189.85,189.85,189.67,189.76,3486.0,173.7115,173.7115,173.5468,173.6291,3486.0
2019-10-31 13:20:00,189.84,189.84,189.73,189.76,1900.0,173.7023,173.7023,173.6017,173.6291,1900.0
2019-10-31 13:25:00,189.83,190.01,189.73,190.01,4202.0,173.6932,173.8579,173.6017,173.8579,4202.0
2019-10-31 13:30:00,190.0,190.03,189.92,190.02,3400.0,173.8487,173.8762,173.7755,173.867,3400.0
2019-10-31 13:35:00,190.02,190.21,190.0,190.05,2397.0,173.867,174.0409,173.8487,173.8945,2397.0
2019-10-31 13:40:00,189.89,189.95,189.78,189.88,4853.0,173.7481,173.803,173.6474,173.7389,4853.0
2019-10-31 13:45:00,189.85,189.86,189.77,189.84,3741.0,173.7115,173.7206,173.6383,173.7023,3741.0
2019-10-31 13:50:00,189.87,190.08,189.84,190.04,6195.0,173.7298,173.9219,173.7023,173.8853,6195.0
2019-10-31 13:55:00,190.0,190.02,189.89,189.89,2574.0,173.8487,173.867,173.7481,173.7481,2574.0
2019-10-31 14:00:00,189.92,189.92,189.72,189.77,3933.0,173.7755,173.7755,173.5925,173.6383,3933.0
2019-10-31 14:05:00,189.8,189.97,189.8,189.83,3135.0,173.6657,173.8213,173.6657,173.6932,3135.0
2019-10-31 14:10:00,189.8,189.83,189.73,189.73,1906.0,173.6657,173.6932,173.6017,173.6017,1906.0
2019-10-31 14:15:00,189.78,189.79,189.63,189.64,3248.0,173.6474,173.6566,173.5102,173.5193,3248.0
2019-10-31 14:20:00,189.64,189.69,189.49,189.54,5421.0,173.5193,173.5651,173.3821,173.4278,5421.0
2019-10-31 14:25:00,189.59,189.69,189.59,189.63,5646.0,173.4736,173.5651,173.4736,173.5102,5646.0
2019-10-31 14:30:00,189.63,189.64,189.54,189.58,6075.0,173.5102,173.5193,173.4278,173.4644,6075.0
2019-10-31 14:35:00,189.57,189.61,189.41,189.45,4182.0,173.4553,173.4919,173.3089,173.3455,4182.0
2019-10-31 14:40:00,189.4,189.4,189.25,189.28,2236.0,173.2997,173.2997,173.1625,173.1899,2236.0
2019-10-31 14:45:00,189.3,189.32,189.24,189.32,5923.0,173.2082,173.2265,173.1533,173.2265,5923.0
2019-10-31 14:50:00,189.33,189.5,189.32,189.41,5242.0,173.2357,173.3912,173.2265,173.3089,5242.0
2019-10-31 14:55:00,189.4,189.65,189.4,189.63,4210.0,173.2997,173.5285,173.2997,173.5102,4210.0
2019-10-31 15:00:00,189.6,189.72,189.54,189.72,9185.0,173.4827,173.5925,173.4278,173.5925,9185.0
2019-10-31 15:05:00,189.76,189.81,189.74,189.76,5364.0,173.6291,173.6749,173.6108,173.6291,5364.0
2019-10-31 15:10:00,189.78,189.82,189.75,189.79,4175.0,173.6474,173.684,173.62,173.6566,4175.0
2019-10-31 15:15:00,189.78,189.98,189.75,189.95,10916.0,173.6474,173.8304,173.62,173.803,10916.0
2019-10-31 15:20:00,189.94,190.14,189.93,190.04,5833.0,173.7938,173.9768,173.7847,173.8853,5833.0
2019-10-31 15:25:00,190.01,190.12,189.69,189.76,12200.0,173.8579,173.9585,173.5651,173.6291,12200.0
2019-10-31 15:30:00,189.75,190.06,189.75,190.0,5863.0,173.62,173.9036,173.62,173.8487,5863.0
2019-10-31 15:35:00,190.0,190.0,189.83,189.91,6475.0,173.8487,173.8487,173.6932,173.7664,6475.0
2019-10-31 15:40:00,189.94,190.02,189.92,189.94,12669.0,173.7938,173.867,173.7755,173.7938,12669.0
2019-10-31 15:45:00,189.96,190.0,189.8,189.8,18070.0,173.8121,173.8487,173.6657,173.6657,18070.0
2019-10-31 15:50:00,189.74,190.05,189.69,189.99,19083.0,173.6108,173.8945,173.5651,173.8396,19083.0
2019-10-31 15:55:00,189.98,190.4,189.97,190.28,81912.0,173.8304,174.2147,173.8213,174.1049,81912.0
2019-11-01 09:30:00,191.26,191.45,190.55,190.56,10148.0,175.0016,175.1755,174.352,174.3611,10148.0
2019-11-01 09:35:00,190.69,191.8,190.67,191.68,3738.0,174.4801,175.4957,174.4618,175.3859,3738.0
2019-11-01 09:40:00,191.56,191.98,191.56,191.84,1946.0,175.2761,175.6604,175.2761,175.5323,1946.0
2019-11-01 09:45:00,191.84,192.77,191.84,192.76,15828.0,175.5323,176.3832,175.5323,176.3741,15828.0
2019-11-01 09:50:00,192.78,192.81,192.33,192.74,9142.0,176.3924,176.4198,175.9807,176.3558,9142.0
2019-11-01 09:55:00,192.75,192.8,192.33,192.8,5963.0,176.3649,176.4107,175.9807,176.4107,5963.0
2019-11-01 10:00:00,192.72,193.44,192.71,193.38,5202.0,176.3375,176.9963,176.3283,176.9414,5202.0
2019-11-01 10:05:00,193.35,193.48,192.99,193.16,6289.0,176.9139,177.0329,176.5845,176.7401,6289.0
2019-11-01 10:10:00,193.18,193.18,192.51,192.61,5109.0,176.7584,176.7584,176.1453,176.2368,5109.0
2019-11-01 10:15:00,192.62,192.9,192.5,192.72,3601.0,176.246,176.5022,176.1362,176.3375,3601.0
2019-11-01 10:20:00,192.69,192.77,192.33,192.42,10063.0,176.31,176.3832,175.9807,176.063,10063.0
2019-11-01 10:25:00,192.32,192.55,192.26,192.33,2827.0,175.9715,176.1819,175.9166,175.9807,2827.0
2019-11-01 10:30:00,192.4,192.47,192.18,192.39,4019.0,176.0447,176.1087,175.8434,176.0356,4019.0
2019-11-01 10:35:00,192.32,192.53,192.32,192.48,5575.0,175.9715,176.1636,175.9715,176.1179,5575.0
2019-11-01 10:40:00,192.49,192.59,192.44,192.44,2015.0,176.127,176.2185,176.0813,176.0813,2015.0
2019-11-01 10:45:00,192.33,192.37,192.25,192.31,1961.0,175.9807,176.0173,175.9075,175.9624,1961.0
2019-11-01 10:50:00,192.33,192.41,192.18,192.19,2284.0,175.9807,176.0539,175.8434,175.8526,2284.0
2019-11-01 10:55:00,192.2,192.36,192.17,192.3,7285.0,175.8617,176.0081,175.8343,175.9532,7285.0
2019-11-01 11:00:00,192.28,192.44,192.22,192.24,12696.0,175.9349,176.0813,175.88,175.8983,12696.0
2019-11-01 11:05:00,192.21,192.23,192.14,192.21,1390.0,175.8709,175.8892,175.8068,175.8709,1390.0
2019-11-01 11:10:00,192.22,192.24,191.95,191.95,8205.0,175.88,175.8983,175.633,175.633,8205.0
2019-11-01 11:15:00,192.06,192.1,191.95,191.97,3417.0,175.7336,175.7702,175.633,175.6513,3417.0
2019-11-01 11:20:00,191.98,191.98,191.73,191.91,3949.0,175.6604,175.6604,175.4317,175.5964,3949.0
2019-11-01 11:25:00,191.93,191.94,191.75,191.84,5349.0,175.6147,175.6238,175.45,175.5323,5349.0
2019-11-01 11:30:00,191.93,191.94,191.77,191.94,8576.0,175.6147,175.6238,175.4683,175.6238,8576.0
2019-11-01 11:35:00,191.91,191.94,191.79,191.9,3850.0,175.5964,175.6238,175.4866,175.5872,3850.0
2019-11-01 11:40:00,191.86,191.94,191.85,191.9,2928.0,175.5506,175.6238,175.5415,175.5872,2928.0
2019-11-01 11:45:00,191.86,191.92,191.82,191.86,3625.0,175.5506,175.6055,175.514,175.5506,3625.0
2019-11-01 11:50:00,191.86,192.08,191.84,192.03,12985.0,175.5506,175.7519,175.5323,175.7062,12985.0
2019-11-01 11:55:00,192.01,192.03,191.91,191.94,7477.0,175.6879,175.7062,175.5964,175.6238,7477.0
2019-11-01 12:00:00,191.95,191.95,191.86,191.88,10487.0,175.633,175.633,175.5506,175.5689,10487.0
2019-11-01 12:05:00,191.88,192.05,191.76,191.95,58996.0,175.5689,175.7245,175.4591,175.633,58996.0
2019-11-01 12:10:00,191.95,191.95,191.88,191.94,4546.0,175.633,175.633,175.5689,175.6238,4546.0
2019-11-01 12:15:00,191.92,191.94,191.84,191.9,3932.0,175.6055,175.6238,175.5323,175.5872,3932.0
2019-11-01 12:20:00,191.92,191.96,191.9,191.93,3894.0,175.6055,175.6421,175.5872,175.6147,3894.0
2019-11-01 12:25:00,191.88,191.88,191.7,191.81,29883.0,175.5689,175.5689,175.4042,175.5049,29883.0
2019-11-01 12:30:00,191.81,191.95,191.81,191.89,4335.0,175.5049,175.633,175.5049,175.5781,4335.0
2019-11-01 12:35:00,191.91,192.0,191.87,191.95,12533.0,175.5964,175.6787,175.5598,175.633,12533.0
2019-11-01 12:40:00,191.95,191.97,191.82,191.82,8937.0,175.633,175.6513,175.514,175.514,8937.0
2019-11-01 12:45:00,191.8,191.81,191.6,191.6,4646.0,175.4957,175.5049,175.3127,175.3127,4646.0
2019-11-01 12:50:00,191.58,191.75,191.58,191.65,3272.0,175.2944,175.45,175.2944,175.3585,3272.0
2019-11-01 12:55:00,191.73,191.74,191.66,191.68,3063.0,175.4317,175.4408,175.3676,175.3859,3063.0
2019-11-01 13:00:00,191.68,191.71,191.64,191.65,2420.0,175.3859,175.4134,175.3493,175.3585,2420.0
2019-11-01 13:05:00,191.7,191.7,191.49,191.49,4774.0,175.4042,175.4042,175.2121,175.2121,4774.0
2019-11-01 13:10:00,191.48,191.48,191.28,191.31,2993.0,175.2029,175.2029,175.0199,175.0474,2993.0
2019-11-01 13:15:00,191.38,191.41,191.18,191.18,5243.0,175.1114,175.1389,174.9284,174.9284,5243.0
2019-11-01 13:20:00,191.21,191.24,191.1,191.2,9049.0,174.9559,174.9833,174.8552,174.9467,9049.0
2019-11-01 13:25:00,191.14,191.21,191.06,191.2,7216.0,174.8918,174.9559,174.8186,174.9467,7216.0
2019-11-01 13:30:00,191.23,191.24,191.1,191.19,7529.0,174.9742,174.9833,174.8552,174.9376,7529.0
2019-11-01 13:35:00,191.14,191.23,191.12,191.2,8382.0,174.8918,174.9742,174.8735,174.9467,8382.0
2019-11-01 13:40:00,191.21,191.25,191.17,191.2,8135.0,174.9559,174.9925,174.9193,174.9467,8135.0
2019-11-01 13:45:00,191.19,191.41,191.19,191.32,12934.0,174.9376,175.1389,174.9376,175.0565,12934.0
2019-11-01 13:50:00,191.35,191.39,191.26,191.31,8009.0,175.084,175.1206,175.0016,175.0474,8009.0
2019-11-01 13:55:00,191.31,191.44,191.31,191.37,4800.0,175.0474,175.1663,175.0474,175.1023,4800.0
2019-11-01 14:00:00,191.41,191.41,191.3,191.32,5580.0,175.1389,175.1389,175.0382,175.0565,5580.0
2019-11-01 14:05:00,191.33,191.34,191.26,191.29,4826.0,175.0657,175.0748,175.0016,175.0291,4826.0
2019-11-01 14:10:00,191.3,191.34,191.2,191.29,4138.0,175.0382,175.0748,174.9467,175.0291,4138.0
2019-11-01 14:15:00,191.28,191.31,191.23,191.24,1710.0,175.0199,175.0474,174.9742,174.9833,1710.0
2019-11-01 14:20:00,191.27,191.32,191.25,191.27,2450.0,175.0108,175.0565,174.9925,175.0108,2450.0
2019-11-01 14:25:00,191.25,191.31,191.16,191.23,5178.0,174.9925,175.0474,174.9101,174.9742,5178.0
2019-11-01 14:30:00,191.23,191.26,191.16,191.23,5738.0,174.9742,175.0016,174.9101,174.9742,5738.0
2019-11-01 14:35:00,191.23,191.26,191.2,191.22,3091.0,174.9742,175.0016,174.9467,174.965,3091.0
2019-11-01 14:40:00,191.23,191.27,191.21,191.24,4214.0,174.9742,175.0108,174.9559,174.9833,4214.0
2019-11-01 14:45:00,191.22,191.23,191.17,191.2,2018.0,174.965,174.9742,174.9193,174.9467,2018.0
2019-11-01 14:50:00,191.22,191.27,191.2,191.24,5592.0,174.965,175.0108,174.9467,174.9833,5592.0
2019-11-01 14:55:00,191.24,191.29,191.2,191.25,12054.0,174.9833,175.0291,174.9467,174.9925,12054.0
2019-11-01 15:00:00,191.23,191.27,191.21,191.25,5692.0,174.9742,175.0108,174.9559,174.9925,5692.0
2019-11-01 15:05:00,191.22,191.27,191.2,191.24,6276.0,174.965,175.0108,174.9467,174.9833,6276.0
2019-11-01 15:10:00,191.24,191.26,191.19,191.2,7904.0,174.9833,175.0016,174.9376,174.9467,7904.0
2019-11-01 15:15:00,191.22,191.22,191.1,191.11,11344.0,174.965,174.965,174.8552,174.8644,11344.0
2019-11-01 15:20:00,191.1,191.1,190.95,190.98,6464.0,174.8552,174.8552,174.718,174.7454,6464.0
2019-11-01 15:25:00,190.99,191.11,190.99,191.06,3827.0,174.7546,174.8644,174.7546,174.8186,3827.0
2019-11-01 15:30:00,191.1,191.21,191.1,191.13,3659.0,174.8552,174.9559,174.8552,174.8827,3659.0
2019-11-01 15:35:00,191.12,191.18,191.09,191.12,6559.0,174.8735,174.9284,174.8461,174.8735,6559.0
2019-11-01 15:40:00,191.11,191.13,190.98,191.01,56382.0,174.8644,174.8827,174.7454,174.7729,56382.0
2019-11-01 15:45:00,191.0,191.17,190.99,191.16,20029.0,174.7637,174.9193,174.7546,174.9101,20029.0
2019-11-01 15:50:00,191.17,191.35,191.08,191.22,72473.0,174.9193,175.084,174.8369,174.965,72473.0
2019-11-01 15:55:00,191.25,191.25,190.86,191.0,102346.0,174.9925,174.9925,174.6356,174.7637,102346.0
2019-11-04 09:30:00,191.56,191.84,191.01,191.5,21887.0,175.2761,175.5323,174.7729,175.2212,21887.0
2019-11-04 09:35:00,191.3,191.53,191.03,191.28,4298.0,175.0382,175.2487,174.7912,175.0199,4298.0
2019-11-04 09:40:00,191.42,191.8,191.33,191.79,21931.0,175.148,175.4957,175.0657,175.4866,21931.0
2019-11-04 09:45:00,191.84,191.85,191.63,191.78,2778.0,175.5323,175.5415,175.3402,175.4774,2778.0
2019-11-04 09:50:00,191.81,192.56,191.78,192.5,11472.0,175.5049,176.1911,175.4774,176.1362,11472.0
2019-11-04 09:55:00,192.5,192.59,192.21,192.21,5920.0,176.1362,176.2185,175.8709,175.8709,5920.0
2019-11-04 10:00:00,192.23,192.39,191.95,192.02,7819.0,175.8892,176.0356,175.633,175.697,7819.0
2019-11-04 10:05:00,192.09,192.1,191.89,191.96,3370.0,175.7611,175.7702,175.5781,175.6421,3370.0
2019-11-04 10:10:00,191.96,192.23,191.96,192.23,1564.0,175.6421,175.8892,175.6421,175.8892,1564.0
2019-11-04 10:15:00,192.09,192.19,191.99,192.08,3361.0,175.7611,175.8526,175.6696,175.7519,3361.0
2019-11-04 10:20:00,192.17,192.25,192.1,192.11,8827.0,175.8343,175.9075,175.7702,175.7794,8827.0
2019-11-04 10:25:00,192.21,192.37,192.12,192.36,8178.0,175.8709,176.0173,175.7885,176.0081,8178.0
2019-11-04 10:30:00,192.36,192.89,192.36,192.81,5156.0,176.0081,176.493,176.0081,176.4198,5156.0
2019-11-04 10:35:00,192.8,193.07,192.8,193.04,7365.0,176.4107,176.6577,176.4107,176.6303,7365.0
2019-11-04 10:40:00,193.03,193.2,192.93,193.12,5372.0,176.6211,176.7767,176.5296,176.7035,5372.0
2019-11-04 10:45:00,193.15,193.22,193.06,193.14,5234.0,176.7309,176.795,176.6486,176.7218,5234.0
2019-11-04 10:50:00,193.1,193.25,193.1,193.16,4033.0,176.6852,176.8224,176.6852,176.7401,4033.0
2019-11-04 10:55:00,193.14,193.24,192.89,193.17,4919.0,176.7218,176.8133,176.493,176.7492,4919.0
2019-11-04 11:00:00,193.25,193.92,193.25,193.92,5090.0,176.8224,177.4355,176.8224,177.4355,5090.0
2019-11-04 11:05:00,193.92,193.97,193.28,193.33,13027.0,177.4355,177.4812,176.8499,176.8956,13027.0
2019-11-04 11:10:00,193.33,193.5,192.87,193.31,19109.0,176.8956,177.0512,176.4747,176.8773,19109.0
2019-11-04 11:15:00,193.27,193.28,193.17,193.22,3275.0,176.8407,176.8499,176.7492,176.795,3275.0
2019-11-04 11:20:00,193.21,193.47,192.92,193.0,21901.0,176.7858,177.0237,176.5205,176.5937,21901.0
2019-11-04 11:25:00,193.01,193.28,193.01,193.21,1600.0,176.6028,176.8499,176.6028,176.7858,1600.0
2019-11-04 11:30:00,193.2,193.45,193.18,193.45,2583.0,176.7767,177.0054,176.7584,177.0054,2583.0
2019-11-04 11:35:00,193.38,193.51,192.91,193.0,10009.0,176.9414,177.0603,176.5113,176.5937,10009.0
2019-11-04 11:40:00,192.93,193.0,192.86,192.95,1042.0,176.5296,176.5937,176.4656,176.5479,1042.0
2019-11-04 11:45:00,192.93,193.01,192.91,193.01,1000.0,176.5296,176.6028,176.5113,176.6028,1000.0
2019-11-04 11:50:00,192.94,193.35,192.94,193.3,2909.0,176.5388,176.9139,176.5388,176.8682,2909.0
2019-11-04 11:55:00,193.33,193.33,193.08,193.33,4319.0,176.8956,176.8956,176.6669,176.8956,4319.0
2019-11-04 12:00:00,193.27,193.34,193.18,193.22,3559.0,176.8407,176.9048,176.7584,176.795,3559.0
2019-11-04 12:05:00,193.25,193.38,193.19,193.36,1800.0,176.8224,176.9414,176.7675,176.9231,1800.0
2019-11-04 12:10:00,193.46,193.88,193.46,193.8,6284.0,177.0146,177.3989,177.0146,177.3257,6284.0
2019-11-04 12:15:00,193.76,193.81,193.64,193.81,4460.0,177.2891,177.3348,177.1793,177.3348,4460.0
2019-11-04 12:20:00,193.89,193.9,193.8,193.83,2325.0,177.408,177.4172,177.3257,177.3531,2325.0
2019-11-04 12:25:00,193.84,193.93,193.79,193.92,16614.0,177.3623,177.4446,177.3165,177.4355,16614.0
2019-11-04 12:30:00,193.95,194.01,193.88,193.95,7008.0,177.4629,177.5178,177.3989,177.4629,7008.0
2019-11-04 12:35:00,193.9,193.9,193.39,193.44,6552.0,177.4172,177.4172,176.9505,176.9963,6552.0
2019-11-04 12:40:00,193.42,193.88,193.39,193.84,16664.0,176.978,177.3989,176.9505,177.3623,16664.0
2019-11-04 12:45:00,193.89,194.04,193.84,194.02,3251.0,177.408,177.5453,177.3623,177.527,3251.0
2019-11-04 12:50:00,194.02,194.09,193.95,194.03,3101.0,177.527,177.591,177.4629,177.5361,3101.0
2019-11-04 12:55:00,194.03,194.05,193.95,193.97,3527.0,177.5361,177.5544,177.4629,177.4812,3527.0
2019-11-04 13:00:00,193.97,193.97,193.63,193.64,4624.0,177.4812,177.4812,177.1701,177.1793,4624.0
2019-11-04 13:05:00,193.61,193.62,193.49,193.54,3047.0,177.1518,177.161,177.042,177.0878,3047.0
2019-11-04 13:10:00,193.57,193.79,193.53,193.76,4132.0,177.1152,177.3165,177.0786,177.2891,4132.0
2019-11-04 13:15:00,193.74,193.75,193.52,193.52,4978.0,177.2708,177.2799,177.0695,177.0695,4978.0
2019-11-04 13:20:00,193.57,193.66,193.47,193.48,3189.0,177.1152,177.1976,177.0237,177.0329,3189.0
2019-11-04 13:25:00,193.38,193.44,193.31,193.41,2980.0,176.9414,176.9963,176.8773,176.9688,2980.0
2019-11-04 13:30:00,193.42,193.61,193.38,193.5,5215.0,176.978,177.1518,176.9414,177.0512,5215.0
2019-11-04 13:35:00,193.49,193.49,193.22,193.22,2604.0,177.042,177.042,176.795,176.795,2604.0
2019-11-04 13:40:00,193.22,193.44,193.1,193.2,5480.0,176.795,176.9963,176.6852,176.7767,5480.0
2019-11-04 13:45:00,193.25,193.36,193.24,193.36,3100.0,176.8224,176.9231,176.8133,176.9231,3100.0
2019-11-04 13:50:00,193.35,193.44,193.34,193.41,1826.0,176.9139,176.9963,176.9048,176.9688,1826.0
2019-11-04 13:55:00,193.44,193.67,193.43,193.67,5529.0,176.9963,177.2067,176.9871,177.2067,5529.0
2019-11-04 14:00:00,193.66,193.8,193.63,193.71,3578.0,177.1976,177.3257,177.1701,177.2433,3578.0
2019-11-04 14:05:00,193.76,193.86,193.75,193.75,2435.0,177.2891,177.3806,177.2799,177.2799,2435.0
2019-11-04 14:10:00,193.73,193.73,193.49,193.54,2200.0,177.2616,177.2616,177.042,177.0878,2200.0
2019-11-04 14:15:00,193.51,193.51,193.32,193.32,1529.0,177.0603,177.0603,176.8865,176.8865,1529.0
2019-11-04 14:20:00,193.39,193.57,193.39,193.57,2900.0,176.9505,177.1152,176.9505,177.1152,2900.0
2019-11-04 14:25:00,193.61,193.65,193.38,193.65,8283.0,177.1518,177.1884,176.9414,177.1884,8283.0
2019-11-04 14:30:00,193.62,193.94,193.62,193.85,3508.0,177.161,177.4538,177.161,177.3714,3508.0
2019-11-04 14:35:00,193.84,193.87,193.21,193.39,9509.0,177.3623,177.3897,176.7858,176.9505,9509.0
2019-11-04 14:40:00,193.45,193.49,193.29,193.39,4700.0,177.0054,177.042,176.859,176.9505,4700.0
2019-11-04 14:45:00,193.38,193.53,193.37,193.46,2343.0,176.9414,177.0786,176.9322,177.0146,2343.0
2019-11-04 14:50:00,193.47,193.73,193.43,193.62,6642.0,177.0237,177.2616,176.9871,177.161,6642.0
2019-11-04 14:55:00,193.64,193.79,193.61,193.72,4182.0,177.1793,177.3165,177.1518,177.2525,4182.0
2019-11-04 15:00:00,193.81,193.9,193.8,193.9,2955.0,177.3348,177.4172,177.3257,177.4172,2955.0
2019-11-04 15:05:00,193.88,193.93,193.79,193.89,5721.0,177.3989,177.4446,177.3165,177.408,5721.0
2019-11-04 15:10:00,193.87,193.87,193.49,193.49,4359.0,177.3897,177.3897,177.042,177.042,4359.0
2019-11-04 15:15:00,193.51,193.76,193.51,193.74,6083.0,177.0603,177.2891,177.0603,177.2708,6083.0
2019-11-04 15:20:00,193.79,193.89,193.79,193.85,12249.0,177.3165,177.408,177.3165,177.3714,12249.0
2019-11-04 15:25:00,193.84,193.88,193.77,193.78,3041.0,177.3623,177.3989,177.2982,177.3074,3041.0
2019-11-04 15:30:00,193.79,193.85,193.74,193.77,5682.0,177.3165,177.3714,177.2708,177.2982,5682.0
2019-11-04 15:35:00,193.75,193.81,193.67,193.68,3912.0,177.2799,177.3348,177.2067,177.2159,3912.0
2019-11-04 15:40:00,193.68,193.77,193.67,193.7,5903.0,177.2159,177.2982,177.2067,177.2342,5903.0
2019-11-04 15:45:00,193.7,193.72,193.63,193.69,9478.0,177.2342,177.2525,177.1701,177.225,9478.0
2019-11-04 15:50:00,193.77,193.89,193.69,193.88,15297.0,177.2982,177.408,177.225,177.3989,15297.0
2019-11-04 15:55:00,193.88,193.97,193.82,193.93,38368.0,177.3989,177.4812,177.344,177.4446,38368.0
2019-11-05 09:30:00,194.22,194.36,193.57,193.95,15293.0,177.71,177.8381,177.1152,177.4629,15293.0
2019-11-05 09:35:00,193.78,194.27,193.78,194.23,4400.0,177.3074,177.7557,177.3074,177.7191,4400.0
2019-11-05 09:40:00,194.24,194.61,194.23,194.61,4859.0,177.7283,178.0668,177.7191,178.0668,4859.0
2019-11-05 09:45:00,194.63,194.69,194.31,194.37,6607.0,178.0851,178.14,177.7923,177.8472,6607.0
2019-11-05 09:50:00,194.37,194.65,194.29,194.56,5007.0,177.8472,178.1034,177.774,178.0211,5007.0
2019-11-05 09:55:00,194.49,194.52,194.24,194.27,5665.0,177.957,177.9845,177.7283,177.7557,5665.0
2019-11-05 10:00:00,194.27,194.63,194.27,194.56,6233.0,177.7557,178.0851,177.7557,178.0211,6233.0
2019-11-05 10:05:00,194.5,194.51,194.11,194.11,3354.0,177.9662,177.9753,177.6093,177.6093,3354.0
2019-11-05 10:10:00,194.05,194.05,193.72,193.81,4300.0,177.5544,177.5544,177.2525,177.3348,4300.0
2019-11-05 10:15:00,193.92,193.92,193.57,193.86,5257.0,177.4355,177.4355,177.1152,177.3806,5257.0
2019-11-05 10:20:00,193.8,193.84,193.31,193.37,4956.0,177.3257,177.3623,176.8773,176.9322,4956.0
2019-11-05 10:25:00,193.3,193.62,193.24,193.26,4900.0,176.8682,177.161,176.8133,176.8316,4900.0
2019-11-05 10:30:00,193.27,193.56,193.27,193.56,3224.0,176.8407,177.1061,176.8407,177.1061,3224.0
2019-11-05 10:35:00,193.55,194.57,193.48,194.56,7673.0,177.0969,178.0302,177.0329,178.0211,7673.0
2019-11-05 10:40:00,194.52,194.69,194.52,194.62,5960.0,177.9845,178.14,177.9845,178.076,5960.0
2019-11-05 10:45:00,194.61,194.84,194.45,194.82,3050.0,178.0668,178.2773,177.9204,178.259,3050.0
2019-11-05 10:50:00,194.79,195.05,194.77,195.02,6197.0,178.2315,178.4694,178.2132,178.442,6197.0
2019-11-05 10:55:00,195.02,195.24,194.94,195.24,5497.0,178.442,178.6433,178.3688,178.6433,5497.0
2019-11-05 11:00:00,195.15,195.16,194.65,194.65,3314.0,178.5609,178.5701,178.1034,178.1034,3314.0
2019-11-05 11:05:00,194.66,194.85,194.56,194.8,2689.0,178.1126,178.2864,178.0211,178.2407,2689.0
2019-11-05 11:10:00,194.84,195.0,194.82,194.91,3774.0,178.2773,178.4237,178.259,178.3413,3774.0
2019-11-05 11:15:00,195.0,195.45,194.99,195.3,3536.0,178.4237,178.8354,178.4145,178.6982,3536.0
2019-11-05 11:20:00,195.4,195.4,195.04,195.05,2195.0,178.7897,178.7897,178.4603,178.4694,2195.0
2019-11-05 11:25:00,195.05,195.09,194.94,195.03,1703.0,178.4694,178.506,178.3688,178.4511,1703.0
2019-11-05 11:30:00,195.08,195.08,194.77,194.96,2739.0,178.4969,178.4969,178.2132,178.3871,2739.0
2019-11-05 11:35:00,195.1,195.5,195.1,195.27,2114.0,178.5152,178.8812,178.5152,178.6707,2114.0
2019-11-05 11:40:00,195.17,195.17,195.0,195.11,7236.0,178.5792,178.5792,178.4237,178.5243,7236.0
2019-11-05 11:45:00,194.97,194.97,194.59,194.7,2910.0,178.3962,178.3962,178.0485,178.1492,2910.0
2019-11-05 11:50:00,194.68,194.8,194.56,194.8,2195.0,178.1309,178.2407,178.0211,178.2407,2195.0
2019-11-05 11:55:00,194.82,195.01,194.82,194.96,5310.0,178.259,178.4328,178.259,178.3871,5310.0
2019-11-05 12:00:00,194.96,195.18,194.94,195.08,4208.0,178.3871,178.5884,178.3688,178.4969,4208.0
2019-11-05 12:05:00,195.04,195.37,195.02,195.37,3459.0,178.4603,178.7622,178.442,178.7622,3459.0
2019-11-05 12:10:00,195.32,195.36,195.14,195.27,5798.0,178.7165,178.7531,178.5518,178.6707,5798.0
2019-11-05 12:15:00,195.21,195.36,195.21,195.31,6860.0,178.6158,178.7531,178.6158,178.7073,6860.0
2019-11-05 12:20:00,195.29,195.38,195.22,195.34,4503.0,178.689,178.7714,178.625,178.7348,4503.0
2019-11-05 12:25:00,195.34,195.5,195.27,195.43,3217.0,178.7348,178.8812,178.6707,178.8171,3217.0
2019-11-05 12:30:00,195.43,195.44,195.21,195.22,8027.0,178.8171,178.8263,178.6158,178.625,8027.0
2019-11-05 12:35:00,195.21,195.21,194.92,194.99,2622.0,178.6158,178.6158,178.3505,178.4145,2622.0
2019-11-05 12:40:00,194.91,194.97,194.76,194.85,2325.0,178.3413,178.3962,178.2041,178.2864,2325.0
2019-11-05 12:45:00,194.86,194.86,194.59,194.63,4261.0,178.2956,178.2956,178.0485,178.0851,4261.0
2019-11-05 12:50:00,194.63,194.63,194.5,194.54,2825.0,178.0851,178.0851,177.9662,178.0028,2825.0
2019-11-05 12:55:00,194.56,194.61,194.55,194.55,1961.0,178.0211,178.0668,178.0119,178.0119,1961.0
2019-11-05 13:00:00,194.55,194.57,194.42,194.42,2273.0,178.0119,178.0302,177.893,177.893,2273.0
2019-11-05 13:05:00,194.37,194.41,194.13,194.13,3596.0,177.8472,177.8838,177.6276,177.6276,3596.0
2019-11-05 13:10:00,194.07,194.34,194.07,194.28,4498.0,177.5727,177.8198,177.5727,177.7649,4498.0
2019-11-05 13:15:00,194.31,194.31,194.05,194.05,914.0,177.7923,177.7923,177.5544,177.5544,914.0
2019-11-05 13:20:00,194.07,194.15,194.04,194.14,3855.0,177.5727,177.6459,177.5453,177.6368,3855.0
2019-11-05 13:25:00,194.09,194.09,194.05,194.06,1360.0,177.591,177.591,177.5544,177.5636,1360.0
2019-11-05 13:30:00,194.02,194.22,193.91,194.22,3416.0,177.527,177.71,177.4263,177.71,3416.0
2019-11-05 13:35:00,194.22,194.25,193.91,193.95,1687.0,177.71,177.7374,177.4263,177.4629,1687.0
2019-11-05 13:40:00,194.02,194.02,193.92,193.97,3800.0,177.527,177.527,177.4355,177.4812,3800.0
2019-11-05 13:45:00,194.03,194.06,193.81,193.9,3420.0,177.5361,177.5636,177.3348,177.4172,3420.0
2019-11-05 13:50:00,193.88,193.92,193.86,193.91,11950.0,177.3989,177.4355,177.3806,177.4263,11950.0
2019-11-05 13:55:00,193.88,193.91,193.73,193.79,4361.0,177.3989,177.4263,177.2616,177.3165,4361.0
2019-11-05 14:00:00,193.79,194.04,193.76,194.04,3879.0,177.3165,177.5453,177.2891,177.5453,3879.0
2019-11-05 14:05:00,194.1,194.36,194.1,194.24,4244.0,177.6002,177.8381,177.6002,177.7283,4244.0
2019-11-05 14:10:00,194.25,194.32,194.15,194.22,7039.0,177.7374,177.8015,177.6459,177.71,7039.0
2019-11-05 14:15:00,194.19,194.3,194.19,194.22,2787.0,177.6825,177.7832,177.6825,177.71,2787.0
2019-11-05 14:20:00,194.2,194.22,193.93,193.95,4085.0,177.6917,177.71,177.4446,177.4629,4085.0
2019-11-05 14:25:00,193.91,193.93,193.78,193.87,5270.0,177.4263,177.4446,177.3074,177.3897,5270.0
2019-11-05 14:30:00,193.79,193.83,193.57,193.62,3204.0,177.3165,177.3531,177.1152,177.161,3204.0
2019-11-05 14:35:00,193.59,193.63,193.32,193.32,6375.0,177.1335,177.1701,176.8865,176.8865,6375.0
2019-11-05 14:40:00,193.35,193.36,193.26,193.34,2983.0,176.9139,176.9231,176.8316,176.9048,2983.0
2019-11-05 14:45:00,193.25,193.28,193.13,193.13,9276.0,176.8224,176.8499,176.7126,176.7126,9276.0
2019-11-05 14:50:00,193.15,193.23,193.05,193.09,3218.0,176.7309,176.8041,176.6394,176.676,3218.0
2019-11-05 14:55:00,193.08,193.08,192.77,192.8,3237.0,176.6669,176.6669,176.3832,176.4107,3237.0
2019-11-05 15:00:00,192.79,192.79,192.63,192.64,6422.0,176.4015,176.4015,176.2551,176.2643,6422.0
2019-11-05 15:05:00,192.64,192.78,192.62,192.74,3585.0,176.2643,176.3924,176.246,176.3558,3585.0
2019-11-05 15:10:00,192.73,192.83,192.58,192.59,10764.0,176.3466,176.4381,176.2094,176.2185,10764.0
2019-11-05 15:15:00,192.58,192.6,192.22,192.29,7471.0,176.2094,176.2277,175.88,175.9441,7471.0
2019-11-05 15:20:00,192.29,192.51,192.28,192.32,10419.0,175.9441,176.1453,175.9349,175.9715,10419.0
2019-11-05 15:25:00,192.29,192.31,192.15,192.24,4461.0,175.9441,175.9624,175.816,175.8983,4461.0
2019-11-05 15:30:00,192.22,192.27,192.02,192.02,10392.0,175.88,175.9258,175.697,175.697,10392.0
2019-11-05 15:35:00,192.0,192.02,191.76,191.86,8983.0,175.6787,175.697,175.4591,175.5506,8983.0
2019-11-05 15:40:00,191.87,191.94,191.77,191.79,8183.0,175.5598,175.6238,175.4683,175.4866,8183.0
2019-11-05 15:45:00,191.8,191.84,191.67,191.68,8568.0,175.4957,175.5323,175.3768,175.3859,8568.0
2019-11-05 15:50:00,191.69,191.99,191.69,191.91,16015.0,175.3951,175.6696,175.3951,175.5964,16015.0
2019-11-05 15:55:00,191.9,191.9,191.66,191.76,43910.0,175.5872,175.5872,175.3676,175.4591,43910.0
2019-11-06 09:30:00,192.0,192.0,191.25,191.39,13429.0,175.6787,175.6787,174.9925,175.1206,13429.0
2019-11-06 09:35:00,191.75,191.75,191.1,191.1,2907.0,175.45,175.45,174.8552,174.8552,2907.0
2019-11-06 09:40:00,191.03,191.4,190.83,191.36,4154.0,174.7912,175.1297,174.6082,175.0931,4154.0
2019-11-06 09:45:00,191.37,191.97,191.36,191.97,3344.0,175.1023,175.6513,175.0931,175.6513,3344.0
2019-11-06 09:50:00,191.81,191.81,191.61,191.61,1878.0,175.5049,175.5049,175.3219,175.3219,1878.0
2019-11-06 09:55:00,191.71,191.89,191.43,191.43,5151.0,175.4134,175.5781,175.1572,175.1572,5151.0
2019-11-06 10:00:00,191.45,192.16,191.44,192.15,14176.0,175.1755,175.8251,175.1663,175.816,14176.0
2019-11-06 10:05:00,192.28,192.46,192.15,192.36,2140.0,175.9349,176.0996,175.816,176.0081,2140.0
2019-11-06 10:10:00,192.36,192.52,192.15,192.52,1779.0,176.0081,176.1545,175.816,176.1545,1779.0
2019-11-06 10:15:00,192.49,192.61,192.18,192.47,5235.0,176.127,176.2368,175.8434,176.1087,5235.0
2019-11-06 10:20:00,192.59,192.59,192.29,192.41,3543.0,176.2185,176.2185,175.9441,176.0539,3543.0
2019-11-06 10:25:00,192.7,192.71,192.18,192.21,4760.0,176.3192,176.3283,175.8434,175.8709,4760.0
2019-11-06 10:30:00,192.29,192.54,192.22,192.41,2576.0,175.9441,176.1728,175.88,176.0539,2576.0
2019-11-06 10:35:00,192.23,192.35,191.91,191.91,2204.0,175.8892,175.999,175.5964,175.5964,2204.0
2019-11-06 10:40:00,191.92,192.23,191.92,192.1,2958.0,175.6055,175.8892,175.6055,175.7702,2958.0
2019-11-06 10:45:00,192.18,192.24,192.03,192.19,3183.0,175.8434,175.8983,175.7062,175.8526,3183.0
2019-11-06 10:50:00,192.17,192.55,191.96,192.41,12040.0,175.8343,176.1819,175.6421,176.0539,12040.0
2019-11-06 10:55:00,192.41,192.79,192.35,192.42,7150.0,176.0539,176.4015,175.999,176.063,7150.0
2019-11-06 11:00:00,192.4,192.4,192.09,192.19,1400.0,176.0447,176.0447,175.7611,175.8526,1400.0
2019-11-06 11:05:00,192.07,192.22,191.89,191.89,2400.0,175.7428,175.88,175.5781,175.5781,2400.0
2019-11-06 11:10:00,191.9,192.27,191.82,192.2,3241.0,175.5872,175.9258,175.514,175.8617,3241.0
2019-11-06 11:15:00,192.21,192.35,192.06,192.3,3110.0,175.8709,175.999,175.7336,175.9532,3110.0
2019-11-06 11:20:00,192.28,192.61,192.28,192.43,20398.0,175.9349,176.2368,175.9349,176.0721,20398.0
2019-11-06 11:25:00,192.41,192.46,192.13,192.21,3520.0,176.0539,176.0996,175.7977,175.8709,3520.0
2019-11-06 11:30:00,192.27,192.44,192.2,192.44,6049.0,175.9258,176.0813,175.8617,176.0813,6049.0
2019-11-06 11:35:00,192.54,192.6,192.46,192.58,3911.0,176.1728,176.2277,176.0996,176.2094,3911.0
2019-11-06 11:40:00,192.52,192.73,192.45,192.45,4789.0,176.1545,176.3466,176.0904,176.0904,4789.0
2019-11-06 11:45:00,192.5,192.62,192.39,192.4,4141.0,176.1362,176.246,176.0356,176.0447,4141.0
2019-11-06 11:50:00,192.37,192.49,192.23,192.49,1405.0,176.0173,176.127,175.8892,176.127,1405.0
2019-11-06 11:55:00,192.55,192.55,192.36,192.36,2179.0,176.1819,176.1819,176.0081,176.0081,2179.0
2019-11-06 12:00:00,192.18,192.28,192.1,192.15,1783.0,175.8434,175.9349,175.7702,175.816,1783.0
2019-11-06 12:05:00,192.06,192.21,192.06,192.16,4099.0,175.7336,175.8709,175.7336,175.8251,4099.0
2019-11-06 12:10:00,192.12,192.24,192.12,192.13,1980.0,175.7885,175.8983,175.7885,175.7977,1980.0
2019-11-06 12:15:00,192.12,192.24,191.79,191.79,4376.0,175.7885,175.8983,175.4866,175.4866,4376.0
2019-11-06 12:20:00,191.77,191.94,191.77,191.87,3258.0,175.4683,175.6238,175.4683,175.5598,3258.0
2019-11-06 12:25:00,191.93,192.05,191.62,191.62,4061.0,175.6147,175.7245,175.331,175.331,4061.0
2019-11-06 12:30:00,191.57,191.6,191.36,191.45,5308.0,175.2853,175.3127,175.0931,175.1755,5308.0
2019-11-06 12:35:00,191.49,191.69,191.45,191.69,1302.0,175.2121,175.3951,175.1755,175.3951,1302.0
2019-11-06 12:40:00,191.71,191.73,191.4,191.58,20158.0,175.4134,175.4317,175.1297,175.2944,20158.0
2019-11-06 12:45:00,191.55,191.91,191.42,191.8,10540.0,175.267,175.5964,175.148,175.4957,10540.0
2019-11-06 12:50:00,191.82,191.92,191.59,191.68,17663.0,175.514,175.6055,175.3036,175.3859,17663.0
2019-11-06 12:55:00,191.72,191.95,191.63,191.95,13727.0,175.4225,175.633,175.3402,175.633,13727.0
2019-11-06 13:00:00,192.06,192.44,192.04,192.4,6678.0,175.7336,176.0813,175.7153,176.0447,6678.0
2019-11-06 13:05:00,192.46,192.81,192.45,192.56,5541.0,176.0996,176.4198,176.0904,176.1911,5541.0
2019-11-06 13:10:00,192.52,192.52,192.44,192.45,600.0,176.1545,176.1545,176.0813,176.0904,600.0
2019-11-06 13:15:00,192.5,192.56,192.47,192.54,2010.0,176.1362,176.1911,176.1087,176.1728,2010.0
2019-11-06 13:20:00,192.54,192.92,192.52,192.82,3954.0,176.1728,176.5205,176.1545,176.429,3954.0
2019-11-06 13:25:00,192.81,192.92,192.76,192.85,850.0,176.4198,176.5205,176.3741,176.4564,850.0
2019-11-06 13:30:00,192.78,192.81,192.61,192.68,2200.0,176.3924,176.4198,176.2368,176.3009,2200.0
2019-11-06 13:35:00,192.67,192.77,192.64,192.64,3544.0,176.2917,176.3832,176.2643,176.2643,3544.0
2019-11-06 13:40:00,192.6,192.61,192.52,192.6,2350.0,176.2277,176.2368,176.1545,176.2277,2350.0
2019-11-06 13:45:00,192.6,192.67,192.57,192.6,862.0,176.2277,176.2917,176.2002,176.2277,862.0
2019-11-06 13:50:00,192.59,192.78,192.58,192.75,1940.0,176.2185,176.3924,176.2094,176.3649,1940.0
2019-11-06 13:55:00,192.77,193.05,192.76,193.0,4669.0,176.3832,176.6394,176.3741,176.5937,4669.0
2019-11-06 14:00:00,193.05,193.06,192.88,192.99,3992.0,176.6394,176.6486,176.4839,176.5845,3992.0
2019-11-06 14:05:00,192.99,193.07,192.89,192.95,2500.0,176.5845,176.6577,176.493,176.5479,2500.0
2019-11-06 14:10:00,192.91,192.92,192.83,192.92,1573.0,176.5113,176.5205,176.4381,176.5205,1573.0
2019-11-06 14:15:00,192.93,193.1,192.89,193.1,1620.0,176.5296,176.6852,176.493,176.6852,1620.0
2019-11-06 14:20:00,193.04,193.26,192.97,193.15,10797.0,176.6303,176.8316,176.5662,176.7309,10797.0
2019-11-06 14:25:00,193.21,193.21,192.87,192.87,4823.0,176.7858,176.7858,176.4747,176.4747,4823.0
2019-11-06 14:30:00,192.82,193.04,192.82,193.03,1386.0,176.429,176.6303,176.429,176.6211,1386.0
2019-11-06 14:35:00,193.01,193.08,192.94,193.08,3392.0,176.6028,176.6669,176.5388,176.6669,3392.0
2019-11-06 14:40:00,193.08,193.26,193.03,193.26,4630.0,176.6669,176.8316,176.6211,176.8316,4630.0
2019-11-06 14:45:00,193.27,193.34,193.16,193.28,6143.0,176.8407,176.9048,176.7401,176.8499,6143.0
2019-11-06 14:50:00,193.26,193.53,193.24,193.44,7708.0,176.8316,177.0786,176.8133,176.9963,7708.0
2019-11-06 14:55:00,193.41,193.65,193.41,193.54,5186.0,176.9688,177.1884,176.9688,177.0878,5186.0
2019-11-06 15:00:00,193.53,193.53,193.05,193.05,2638.0,177.0786,177.0786,176.6394,176.6394,2638.0
2019-11-06 15:05:00,193.05,193.09,192.9,192.93,4042.0,176.6394,176.676,176.5022,176.5296,4042.0
2019-11-06 15:10:00,193.02,193.11,193.01,193.03,1230.0,176.612,176.6943,176.6028,176.6211,1230.0
2019-11-06 15:15:00,193.09,193.1,193.06,193.06,812.0,176.676,176.6852,176.6486,176.6486,812.0
2019-11-06 15:20:00,193.07,193.13,193.05,193.05,6600.0,176.6577,176.7126,176.6394,176.6394,6600.0
2019-11-06 15:25:00,193.06,193.06,192.98,193.02,3268.0,176.6486,176.6486,176.5754,176.612,3268.0
2019-11-06 15:30:00,193.02,193.02,192.87,192.91,7152.0,176.612,176.612,176.4747,176.5113,7152.0
2019-11-06 15:35:00,192.97,193.13,192.93,193.05,2045.0,176.5662,176.7126,176.5296,176.6394,2045.0
2019-11-06 15:40:00,193.05,193.06,192.95,193.03,4146.0,176.6394,176.6486,176.5479,176.6211,4146.0
2019-11-06 15:45:00,193.02,193.11,193.0,193.05,7018.0,176.612,176.6943,176.5937,176.6394,7018.0
2019-11-06 15:50:00,193.11,193.24,192.93,193.11,21840.0,176.6943,176.8133,176.5296,176.6943,21840.0
2019-11-06 15:55:00,193.06,193.21,193.0,193.19,32749.0,176.6486,176.7858,176.5937,176.7675,32749.0
2019-11-07 09:30:00,193.27,193.84,193.27,193.84,17321.0,177.5378,178.0614,177.5378,178.0614,17321.0
2019-11-07 09:35:00,193.97,193.97,193.42,193.59,2019.0,178.1808,178.1808,177.6756,177.8317,2019.0
2019-11-07 09:40:00,193.65,193.65,193.09,193.09,3663.0,177.8868,177.8868,177.3724,177.3724,3663.0
2019-11-07 09:45:00,193.0,193.0,192.53,192.59,12487.0,177.2898,177.2898,176.858,176.9131,12487.0
2019-11-07 09:50:00,192.67,192.68,192.18,192.23,3250.0,176.9866,176.9958,176.5365,176.5824,3250.0
2019-11-07 09:55:00,192.22,192.28,191.96,191.96,3250.0,176.5732,176.6284,176.3344,176.3344,3250.0
2019-11-07 10:00:00,192.03,192.08,191.6,191.7,11521.0,176.3987,176.4446,176.0037,176.0956,11521.0
2019-11-07 10:05:00,191.67,191.7,191.46,191.56,1300.0,176.068,176.0956,175.8751,175.967,1300.0
2019-11-07 10:10:00,191.58,191.72,191.49,191.6,1500.0,175.9853,176.1139,175.9027,176.0037,1500.0
2019-11-07 10:15:00,191.62,191.98,191.62,191.8,8100.0,176.0221,176.3528,176.0221,176.1874,8100.0
2019-11-07 10:20:00,191.69,191.83,191.38,191.61,14464.0,176.0864,176.215,175.8016,176.0129,14464.0
2019-11-07 10:25:00,191.58,191.61,191.36,191.43,3643.0,175.9853,176.0129,175.7832,175.8475,3643.0
2019-11-07 10:30:00,191.49,191.59,191.36,191.48,3829.0,175.9027,175.9945,175.7832,175.8935,3829.0
2019-11-07 10:35:00,191.43,192.1,191.37,192.1,7250.0,175.8475,176.463,175.7924,176.463,7250.0
2019-11-07 10:40:00,192.02,192.16,191.77,191.78,7262.0,176.3895,176.5181,176.1599,176.1691,7262.0
2019-11-07 10:45:00,191.82,191.83,191.48,191.5,2485.0,176.2058,176.215,175.8935,175.9119,2485.0
2019-11-07 10:50:00,191.45,191.6,191.45,191.45,4233.0,175.8659,176.0037,175.8659,175.8659,4233.0
2019-11-07 10:55:00,191.41,191.58,191.41,191.47,2992.0,175.8292,175.9853,175.8292,175.8843,2992.0
2019-11-07 11:00:00,191.51,191.67,191.3,191.61,4356.0,175.921,176.068,175.7281,176.0129,4356.0
2019-11-07 11:05:00,191.62,191.77,191.57,191.64,1700.0,176.0221,176.1599,175.9762,176.0405,1700.0
2019-11-07 11:10:00,191.65,191.69,191.57,191.6,1485.0,176.0496,176.0864,175.9762,176.0037,1485.0
2019-11-07 11:15:00,191.59,191.71,191.52,191.71,2785.0,175.9945,176.1048,175.9302,176.1048,2785.0
2019-11-07 11:20:00,191.77,191.97,191.7,191.96,1590.0,176.1599,176.3436,176.0956,176.3344,1590.0
2019-11-07 11:25:00,192.0,192.31,192.0,192.21,6572.0,176.3712,176.6559,176.3712,176.5641,6572.0
2019-11-07 11:30:00,192.16,192.25,191.83,192.06,6909.0,176.5181,176.6008,176.215,176.4263,6909.0
2019-11-07 11:35:00,192.02,192.06,191.86,192.06,6042.0,176.3895,176.4263,176.2425,176.4263,6042.0
2019-11-07 11:40:00,192.07,192.07,191.99,192.03,1889.0,176.4355,176.4355,176.362,176.3987,1889.0
2019-11-07 11:45:00,192.0,192.07,191.96,192.0,2964.0,176.3712,176.4355,176.3344,176.3712,2964.0
2019-11-07 11:50:00,191.98,192.01,191.85,191.86,1946.0,176.3528,176.3803,176.2334,176.2425,1946.0
2019-11-07 11:55:00,191.91,192.1,191.82,192.1,6563.0,176.2885,176.463,176.2058,176.463,6563.0
2019-11-07 12:00:00,192.12,192.14,191.86,191.87,4089.0,176.4814,176.4998,176.2425,176.2517,4089.0
2019-11-07 12:05:00,191.87,191.9,191.79,191.85,2852.0,176.2517,176.2793,176.1782,176.2334,2852.0
2019-11-07 12:10:00,191.89,191.97,191.89,191.93,2251.0,176.2701,176.3436,176.2701,176.3068,2251.0
2019-11-07 12:15:00,191.85,191.91,191.75,191.75,1776.0,176.2334,176.2885,176.1415,176.1415,1776.0
2019-11-07 12:20:00,191.75,191.75,191.56,191.62,1950.0,176.1415,176.1415,175.967,176.0221,1950.0
2019-11-07 12:25:00,191.57,191.71,191.45,191.71,2757.0,175.9762,176.1048,175.8659,176.1048,2757.0
2019-11-07 12:30:00,191.77,191.87,191.68,191.87,2116.0,176.1599,176.2517,176.0772,176.2517,2116.0
2019-11-07 12:35:00,191.92,191.92,191.74,191.74,1351.0,176.2977,176.2977,176.1323,176.1323,1351.0
2019-11-07 12:40:00,191.76,191.8,191.67,191.7,1323.0,176.1507,176.1874,176.068,176.0956,1323.0
2019-11-07 12:45:00,191.77,191.97,191.76,191.89,2906.0,176.1599,176.3436,176.1507,176.2701,2906.0
2019-11-07 12:50:00,191.93,191.93,191.67,191.8,4490.0,176.3068,176.3068,176.068,176.1874,4490.0
2019-11-07 12:55:00,191.79,191.88,191.77,191.77,1700.0,176.1782,176.2609,176.1599,176.1599,1700.0
2019-11-07 13:00:00,191.82,191.93,191.82,191.87,1333.0,176.2058,176.3068,176.2058,176.2517,1333.0
2019-11-07 13:05:00,191.88,192.02,191.88,192.01,1219.0,176.2609,176.3895,176.2609,176.3803,1219.0
2019-11-07 13:10:00,192.0,192.05,191.97,191.98,2968.0,176.3712,176.4171,176.3436,176.3528,2968.0
2019-11-07 13:15:00,191.9,191.98,191.89,191.93,2401.0,176.2793,176.3528,176.2701,176.3068,2401.0
2019-11-07 13:20:00,191.91,191.96,191.86,191.86,1201.0,176.2885,176.3344,176.2425,176.2425,1201.0
2019-11-07 13:25:00,191.91,191.99,191.89,191.99,1500.0,176.2885,176.362,176.2701,176.362,1500.0
2019-11-07 13:30:00,191.99,192.05,191.88,191.98,3694.0,176.362,176.4171,176.2609,176.3528,3694.0
2019-11-07 13:35:00,191.9,191.94,191.85,191.88,2500.0,176.2793,176.316,176.2334,176.2609,2500.0
2019-11-07 13:40:00,191.87,191.92,191.81,191.81,2751.0,176.2517,176.2977,176.1966,176.1966,2751.0
2019-11-07 13:45:00,191.81,191.83,191.55,191.55,2650.0,176.1966,176.215,175.9578,175.9578,2650.0
2019-11-07 13:50:00,191.53,191.61,191.44,191.51,3389.0,175.9394,176.0129,175.8567,175.921,3389.0
2019-11-07 13:55:00,191.5,191.57,191.48,191.55,1305.0,175.9119,175.9762,175.8935,175.9578,1305.0
2019-11-07 14:00:00,191.56,191.58,191.51,191.52,2740.0,175.967,175.9853,175.921,175.9302,2740.0
2019-11-07 14:05:00,191.55,191.63,191.48,191.58,4831.0,175.9578,176.0313,175.8935,175.9853,4831.0
2019-11-07 14:10:00,191.58,191.58,191.05,191.05,13245.0,175.9853,175.9853,175.4985,175.4985,13245.0
2019-11-07 14:15:00,191.08,191.14,190.87,191.02,15081.0,175.526,175.5812,175.3331,175.4709,15081.0
2019-11-07 14:20:00,190.96,190.96,190.65,190.73,4004.0,175.4158,175.4158,175.131,175.2045,4004.0
2019-11-07 14:25:00,190.81,190.92,190.8,190.91,3028.0,175.278,175.3791,175.2688,175.3699,3028.0
2019-11-07 14:30:00,190.99,191.12,190.91,191.05,5558.0,175.4434,175.5628,175.3699,175.4985,5558.0
2019-11-07 14:35:00,191.08,191.21,190.88,191.07,15577.0,175.526,175.6455,175.3423,175.5169,15577.0
2019-11-07 14:40:00,191.03,191.04,190.68,190.86,3665.0,175.4801,175.4893,175.1586,175.3239,3665.0
2019-11-07 14:45:00,190.85,191.07,190.83,191.07,1033.0,175.3148,175.5169,175.2964,175.5169,1033.0
2019-11-07 14:50:00,190.98,191.13,190.92,190.92,3128.0,175.4342,175.572,175.3791,175.3791,3128.0
2019-11-07 14:55:00,190.94,190.97,190.89,190.91,2526.0,175.3974,175.425,175.3515,175.3699,2526.0
2019-11-07 15:00:00,190.93,190.98,190.83,190.94,3158.0,175.3882,175.4342,175.2964,175.3974,3158.0
2019-11-07 15:05:00,190.93,190.93,190.82,190.85,3180.0,175.3882,175.3882,175.2872,175.3148,3180.0
2019-11-07 15:10:00,190.84,190.88,190.82,190.87,2258.0,175.3056,175.3423,175.2872,175.3331,2258.0
2019-11-07 15:15:00,190.84,190.86,190.73,190.8,3910.0,175.3056,175.3239,175.2045,175.2688,3910.0
2019-11-07 15:20:00,190.79,190.98,190.77,190.9,2144.0,175.2596,175.4342,175.2413,175.3607,2144.0
2019-11-07 15:25:00,190.86,190.93,190.81,190.88,1923.0,175.3239,175.3882,175.278,175.3423,1923.0
2019-11-07 15:30:00,190.87,190.9,190.57,190.59,8131.0,175.3331,175.3607,175.0576,175.0759,8131.0
2019-11-07 15:35:00,190.61,190.64,190.43,190.46,7671.0,175.0943,175.1219,174.9289,174.9565,7671.0
2019-11-07 15:40:00,190.51,190.61,190.44,190.45,6570.0,175.0024,175.0943,174.9381,174.9473,6570.0
2019-11-07 15:45:00,190.46,190.72,190.45,190.71,8313.0,174.9565,175.1953,174.9473,175.1862,8313.0
2019-11-07 15:50:00,190.69,190.74,190.27,190.28,12780.0,175.1678,175.2137,174.782,174.7912,12780.0
2019-11-07 15:55:00,190.31,190.5,190.14,190.27,75812.0,174.8187,174.9933,174.6626,174.782,75812.0
2019-11-08 09:30:00,190.4,190.6,190.04,190.21,18408.0,174.9014,175.0851,174.5707,174.7269,18408.0
2019-11-08 09:35:00,190.21,190.21,188.74,189.41,8351.0,174.7269,174.7269,173.3765,173.992,8351.0
2019-11-08 09:40:00,189.35,189.6,189.09,189.38,17761.0,173.9369,174.1665,173.698,173.9644,17761.0
2019-11-08 09:45:00,189.31,189.32,188.57,188.65,4385.0,173.9001,173.9093,173.2204,173.2938,4385.0
2019-11-08 09:50:00,188.64,189.07,188.53,188.72,8950.0,173.2847,173.6797,173.1836,173.3581,8950.0
2019-11-08 09:55:00,188.66,188.78,188.27,188.52,8552.0,173.303,173.4133,172.9448,173.1744,8552.0
2019-11-08 10:00:00,188.62,188.64,188.05,188.25,15360.0,173.2663,173.2847,172.7427,172.9264,15360.0
2019-11-08 10:05:00,188.34,188.35,187.32,187.74,37589.0,173.0091,173.0183,172.0721,172.4579,37589.0
2019-11-08 10:10:00,187.72,187.86,187.4,187.47,19129.0,172.4395,172.5681,172.1456,172.2099,19129.0
2019-11-08 10:15:00,187.47,187.6,186.75,186.9,44477.0,172.2099,172.3293,171.5485,171.6863,44477.0
2019-11-08 10:20:00,186.97,187.37,186.76,187.28,18346.0,171.7506,172.118,171.5577,172.0354,18346.0
2019-11-08 10:25:00,187.29,187.39,186.75,186.87,40682.0,172.0445,172.1364,171.5485,171.6587,40682.0
2019-11-08 10:30:00,186.92,187.07,186.79,186.98,9804.0,171.7047,171.8425,171.5852,171.7598,9804.0
2019-11-08 10:35:00,186.99,187.05,186.75,186.82,13802.0,171.769,171.8241,171.5485,171.6128,13802.0
2019-11-08 10:40:00,186.84,186.88,186.5,186.7,26993.0,171.6312,171.6679,171.3189,171.5026,26993.0
2019-11-08 10:45:00,186.7,187.09,186.62,187.03,7792.0,171.5026,171.8608,171.4291,171.8057,7792.0
2019-11-08 10:50:00,187.03,187.48,186.91,187.05,21917.0,171.8057,172.2191,171.6955,171.8241,21917.0
2019-11-08 10:55:00,187.05,187.19,187.03,187.19,6302.0,171.8241,171.9527,171.8057,171.9527,6302.0
2019-11-08 11:00:00,187.19,187.46,187.07,187.34,48314.0,171.9527,172.2007,171.8425,172.0905,48314.0
2019-11-08 11:05:00,187.34,187.93,187.17,187.79,43349.0,172.0905,172.6324,171.9343,172.5038,43349.0
2019-11-08 11:10:00,187.79,187.85,187.39,187.44,10446.0,172.5038,172.559,172.1364,172.1823,10446.0
2019-11-08 11:15:00,187.5,187.58,187.36,187.51,24479.0,172.2375,172.3109,172.1088,172.2466,24479.0
2019-11-08 11:20:00,187.54,188.3,187.54,188.3,29127.0,172.2742,172.9723,172.2742,172.9723,29127.0
2019-11-08 11:25:00,188.36,188.54,188.24,188.39,11778.0,173.0274,173.1928,172.9172,173.055,11778.0
2019-11-08 11:30:00,188.41,189.46,188.22,189.4,17113.0,173.0734,174.0379,172.8988,173.9828,17113.0
2019-11-08 11:35:00,189.64,189.88,189.08,189.17,14880.0,174.2033,174.4237,173.6888,173.7715,14880.0
2019-11-08 11:40:00,189.09,189.34,188.73,188.78,32361.0,173.698,173.9277,173.3673,173.4133,32361.0
2019-11-08 11:45:00,188.83,189.28,188.81,188.94,17468.0,173.4592,173.8726,173.4408,173.5602,17468.0
2019-11-08 11:50:00,188.94,189.01,188.79,188.96,7754.0,173.5602,173.6245,173.4224,173.5786,7754.0
2019-11-08 11:55:00,188.89,189.0,188.7,188.99,15143.0,173.5143,173.6154,173.3398,173.6062,15143.0
2019-11-08 12:00:00,188.96,189.24,188.77,188.84,21368.0,173.5786,173.8358,173.4041,173.4684,21368.0
2019-11-08 12:05:00,188.88,188.97,188.55,188.56,10902.0,173.5051,173.5878,173.202,173.2112,10902.0
2019-11-08 12:10:00,188.5,188.67,188.18,188.64,22854.0,173.1561,173.3122,172.8621,173.2847,22854.0
2019-11-08 12:15:00,188.64,188.99,188.43,188.99,17219.0,173.2847,173.6062,173.0917,173.6062,17219.0
2019-11-08 12:20:00,189.01,189.26,188.82,188.98,26079.0,173.6245,173.8542,173.45,173.597,26079.0
2019-11-08 12:25:00,189.02,189.05,188.85,188.92,10831.0,173.6337,173.6613,173.4776,173.5419,10831.0
2019-11-08 12:30:00,188.92,189.09,188.87,188.9,4223.0,173.5419,173.698,173.4959,173.5235,4223.0
2019-11-08 12:35:00,188.87,188.91,188.74,188.74,3328.0,173.4959,173.5327,173.3765,173.3765,3328.0
2019-11-08 12:40:00,188.67,188.79,188.66,188.71,3011.0,173.3122,173.4224,173.303,173.349,3011.0
2019-11-08 12:45:00,188.72,188.8,188.47,188.54,11267.0,173.3581,173.4316,173.1285,173.1928,11267.0
2019-11-08 12:50:00,188.52,188.6,188.44,188.58,13150.0,173.1744,173.2479,173.1009,173.2295,13150.0
2019-11-08 12:55:00,188.59,188.71,188.55,188.59,3300.0,173.2387,173.349,173.202,173.2387,3300.0
2019-11-08 13:00:00,188.61,188.76,188.47,188.49,8559.0,173.2571,173.3949,173.1285,173.1469,8559.0
2019-11-08 13:05:00,188.5,188.5,188.34,188.34,2220.0,173.1561,173.1561,173.0091,173.0091,2220.0
2019-11-08 13:10:00,188.34,188.49,188.34,188.46,2557.0,173.0091,173.1469,173.0091,173.1193,2557.0
2019-11-08 13:15:00,188.5,188.57,188.45,188.46,1350.0,173.1561,173.2204,173.1101,173.1193,1350.0
2019-11-08 13:20:00,188.45,188.45,188.34,188.45,1502.0,173.1101,173.1101,173.0091,173.1101,1502.0
2019-11-08 13:25:00,188.43,188.51,188.21,188.51,4497.0,173.0917,173.1652,172.8897,173.1652,4497.0
2019-11-08 13:30:00,188.48,188.48,188.28,188.35,3832.0,173.1377,173.1377,172.954,173.0183,3832.0
2019-11-08 13:35:00,188.32,188.38,188.14,188.14,3424.0,172.9907,173.0458,172.8254,172.8254,3424.0
2019-11-08 13:40:00,188.19,188.21,188.12,188.15,1944.0,172.8713,172.8897,172.807,172.8345,1944.0
2019-11-08 13:45:00,188.11,188.19,188.04,188.07,8368.0,172.7978,172.8713,172.7335,172.7611,8368.0
2019-11-08 13:50:00,188.04,188.05,187.87,187.9,3370.0,172.7335,172.7427,172.5773,172.6049,3370.0
2019-11-08 13:55:00,187.85,188.03,187.85,187.94,3674.0,172.559,172.7243,172.559,172.6416,3674.0
2019-11-08 14:00:00,187.86,187.98,187.76,187.77,3846.0,172.5681,172.6784,172.4763,172.4855,3846.0
2019-11-08 14:05:00,187.76,187.82,187.53,187.55,4079.0,172.4763,172.5314,172.265,172.2834,4079.0
2019-11-08 14:10:00,187.56,187.67,187.54,187.66,3845.0,172.2926,172.3936,172.2742,172.3844,3845.0
2019-11-08 14:15:00,187.59,187.59,187.24,187.32,18913.0,172.3201,172.3201,171.9986,172.0721,18913.0
2019-11-08 14:20:00,187.28,187.44,187.06,187.24,22039.0,172.0354,172.1823,171.8333,171.9986,22039.0
2019-11-08 14:25:00,187.16,187.23,187.02,187.03,2879.0,171.9251,171.9894,171.7965,171.8057,2879.0
2019-11-08 14:30:00,187.01,187.63,186.9,187.5,8616.0,171.7873,172.3569,171.6863,172.2375,8616.0
2019-11-08 14:35:00,187.51,187.82,187.46,187.78,3104.0,172.2466,172.5314,172.2007,172.4947,3104.0
2019-11-08 14:40:00,187.78,187.83,187.58,187.83,4141.0,172.4947,172.5406,172.3109,172.5406,4141.0
2019-11-08 14:45:00,187.84,187.85,187.72,187.72,2154.0,172.5498,172.559,172.4395,172.4395,2154.0
2019-11-08 14:50:00,187.75,187.76,187.66,187.69,2670.0,172.4671,172.4763,172.3844,172.412,2670.0
2019-11-08 14:55:00,187.73,187.74,187.46,187.46,3750.0,172.4487,172.4579,172.2007,172.2007,3750.0
2019-11-08 15:00:00,187.54,187.77,187.48,187.75,3651.0,172.2742,172.4855,172.2191,172.4671,3651.0
2019-11-08 15:05:00,187.73,187.76,187.6,187.64,2415.0,172.4487,172.4763,172.3293,172.3661,2415.0
2019-11-08 15:10:00,187.68,187.77,187.59,187.69,4806.0,172.4028,172.4855,172.3201,172.412,4806.0
2019-11-08 15:15:00,187.68,187.7,187.6,187.62,4526.0,172.4028,172.4212,172.3293,172.3477,4526.0
2019-11-08 15:20:00,187.67,187.77,187.64,187.74,2290.0,172.3936,172.4855,172.3661,172.4579,2290.0
2019-11-08 15:25:00,187.79,187.87,187.73,187.85,5731.0,172.5038,172.5773,172.4487,172.559,5731.0
2019-11-08 15:30:00,187.86,187.94,187.78,187.78,7569.0,172.5681,172.6416,172.4947,172.4947,7569.0
2019-11-08 15:35:00,187.79,187.84,187.68,187.71,13098.0,172.5038,172.5498,172.4028,172.4304,13098.0
2019-11-08 15:40:00,187.62,187.82,187.62,187.82,5869.0,172.3477,172.5314,172.3477,172.5314,5869.0
2019-11-08 15:45:00,187.79,187.87,187.68,187.71,9733.0,172.5038,172.5773,172.4028,172.4304,9733.0
2019-11-08 15:50:00,187.77,187.88,187.63,187.86,24508.0,172.4855,172.5865,172.3569,172.5681,24508.0
2019-11-08 15:55:00,187.86,187.92,187.5,187.65,94208.0,172.5681,172.6233,172.2375,172.3752,94208.0
2019-11-11 09:30:00,187.0,187.17,186.68,187.01,12345.0,171.7782,171.9343,171.4842,171.7873,12345.0
2019-11-11 09:35:00,186.92,186.98,186.51,186.63,3687.0,171.7047,171.7598,171.328,171.4383,3687.0
2019-11-11 09:40:00,186.53,186.82,186.3,186.43,12003.0,171.3464,171.6128,171.1351,171.2546,12003.0
2019-11-11 09:45:00,186.3,186.5,186.14,186.28,16925.0,171.1351,171.3189,170.9882,171.1168,16925.0
2019-11-11 09:50:00,186.28,186.4,185.93,186.15,16664.0,171.1168,171.227,170.7953,170.9973,16664.0
2019-11-11 09:55:00,186.13,186.63,186.13,186.37,11847.0,170.979,171.4383,170.979,171.1994,11847.0
2019-11-11 10:00:00,186.36,186.56,186.01,186.01,16608.0,171.1902,171.374,170.8687,170.8687,16608.0
2019-11-11 10:05:00,186.16,186.26,186.09,186.25,4466.0,171.0065,171.0984,170.9422,171.0892,4466.0
2019-11-11 10:10:00,186.32,186.32,185.55,185.56,27379.0,171.1535,171.1535,170.4462,170.4554,27379.0
2019-11-11 10:15:00,185.71,186.01,185.71,185.9,3522.0,170.5932,170.8687,170.5932,170.7677,3522.0
2019-11-11 10:20:00,185.88,185.88,185.47,185.48,7101.0,170.7493,170.7493,170.3727,170.3819,7101.0
2019-11-11 10:25:00,185.51,185.51,185.25,185.27,7874.0,170.4094,170.4094,170.1706,170.189,7874.0
2019-11-11 10:30:00,185.31,185.37,185.18,185.29,7373.0,170.2257,170.2808,170.1063,170.2073,7373.0
2019-11-11 10:35:00,185.25,185.62,185.24,185.47,3002.0,170.1706,170.5105,170.1614,170.3727,3002.0
2019-11-11 10:40:00,185.39,185.51,185.31,185.31,10542.0,170.2992,170.4094,170.2257,170.2257,10542.0
2019-11-11 10:45:00,185.13,185.27,185.03,185.15,8641.0,170.0604,170.189,169.9685,170.0787,8641.0
2019-11-11 10:50:00,185.15,185.15,184.92,184.94,8994.0,170.0787,170.0787,169.8675,169.8858,8994.0
2019-11-11 10:55:00,184.97,185.53,184.97,185.53,7735.0,169.9134,170.4278,169.9134,170.4278,7735.0
2019-11-11 11:00:00,185.53,185.53,185.11,185.21,4316.0,170.4278,170.4278,170.042,170.1339,4316.0
2019-11-11 11:05:00,185.13,185.13,184.84,185.03,6291.0,170.0604,170.0604,169.794,169.9685,6291.0
2019-11-11 11:10:00,185.03,185.03,184.75,184.9,4878.0,169.9685,169.9685,169.7113,169.8491,4878.0
2019-11-11 11:15:00,184.96,185.01,184.9,184.9,6073.0,169.9042,169.9501,169.8491,169.8491,6073.0
2019-11-11 11:20:00,184.97,185.32,184.8,185.32,11135.0,169.9134,170.2349,169.7572,170.2349,11135.0
2019-11-11 11:25:00,185.33,185.38,185.12,185.19,13348.0,170.2441,170.29,170.0512,170.1155,13348.0
2019-11-11 11:30:00,185.24,185.25,184.91,184.99,12358.0,170.1614,170.1706,169.8583,169.9318,12358.0
2019-11-11 11:35:00,184.98,184.98,184.47,184.71,56218.0,169.9226,169.9226,169.4541,169.6746,56218.0
2019-11-11 11:40:00,184.65,184.79,184.41,184.41,37476.0,169.6194,169.748,169.399,169.399,37476.0
2019-11-11 11:45:00,184.47,184.62,184.14,184.2,24695.0,169.4541,169.5919,169.151,169.2061,24695.0
2019-11-11 11:50:00,184.25,184.32,184.02,184.11,36308.0,169.252,169.3163,169.0407,169.1234,36308.0
2019-11-11 11:55:00,184.13,184.29,184.03,184.18,42773.0,169.1418,169.2887,169.0499,169.1877,42773.0
2019-11-11 12:00:00,184.19,184.35,184.14,184.28,10413.0,169.1969,169.3439,169.151,169.2796,10413.0
2019-11-11 12:05:00,184.39,184.66,184.08,184.6,16435.0,169.3806,169.6286,169.0958,169.5735,16435.0
2019-11-11 12:10:00,184.64,184.82,184.41,184.49,6722.0,169.6103,169.7756,169.399,169.4725,6722.0
2019-11-11 12:15:00,184.49,184.53,184.37,184.42,4377.0,169.4725,169.5092,169.3622,169.4082,4377.0
2019-11-11 12:20:00,184.44,184.54,184.37,184.5,2058.0,169.4265,169.5184,169.3622,169.4817,2058.0
2019-11-11 12:25:00,184.56,184.56,184.49,184.54,2000.0,169.5368,169.5368,169.4725,169.5184,2000.0
2019-11-11 12:30:00,184.5,184.5,184.34,184.37,3538.0,169.4817,169.4817,169.3347,169.3622,3538.0
2019-11-11 12:35:00,184.38,184.43,184.21,184.38,8096.0,169.3714,169.4174,169.2153,169.3714,8096.0
2019-11-11 12:40:00,184.4,184.46,184.3,184.46,3151.0,169.3898,169.4449,169.2979,169.4449,3151.0
2019-11-11 12:45:00,184.55,184.75,184.55,184.66,7850.0,169.5276,169.7113,169.5276,169.6286,7850.0
2019-11-11 12:50:00,184.66,184.71,184.53,184.6,11179.0,169.6286,169.6746,169.5092,169.5735,11179.0
2019-11-11 12:55:00,184.55,184.56,184.42,184.45,4425.0,169.5276,169.5368,169.4082,169.4357,4425.0
2019-11-11 13:00:00,184.45,184.55,184.3,184.33,24146.0,169.4357,169.5276,169.2979,169.3255,24146.0
2019-11-11 13:05:00,184.34,184.46,184.1,184.2,42825.0,169.3347,169.4449,169.1142,169.2061,42825.0
2019-11-11 13:10:00,184.2,184.24,184.03,184.15,39373.0,169.2061,169.2428,169.0499,169.1601,39373.0
2019-11-11 13:15:00,184.17,184.48,184.03,184.45,13983.0,169.1785,169.4633,169.0499,169.4357,13983.0
2019-11-11 13:20:00,184.52,184.52,184.17,184.31,15111.0,169.5,169.5,169.1785,169.3071,15111.0
2019-11-11 13:25:00,184.4,184.48,184.36,184.36,2874.0,169.3898,169.4633,169.353,169.353,2874.0
2019-11-11 13:30:00,184.4,184.43,184.24,184.3,5641.0,169.3898,169.4174,169.2428,169.2979,5641.0
2019-11-11 13:35:00,184.37,184.45,184.34,184.42,4744.0,169.3622,169.4357,169.3347,169.4082,4744.0
2019-11-11 13:40:00,184.47,184.68,184.41,184.68,7242.0,169.4541,169.647,169.399,169.647,7242.0
2019-11-11 13:45:00,184.75,184.75,184.33,184.34,7111.0,169.7113,169.7113,169.3255,169.3347,7111.0
2019-11-11 13:50:00,184.36,184.44,184.22,184.23,2932.0,169.353,169.4265,169.2244,169.2336,2932.0
2019-11-11 13:55:00,184.2,184.45,184.11,184.4,16775.0,169.2061,169.4357,169.1234,169.3898,16775.0
2019-11-11 14:00:00,184.38,184.39,184.07,184.3,27734.0,169.3714,169.3806,169.0867,169.2979,27734.0
2019-11-11 14:05:00,184.24,184.3,184.21,184.23,10345.0,169.2428,169.2979,169.2153,169.2336,10345.0
2019-11-11 14:10:00,184.27,184.29,184.14,184.22,10115.0,169.2704,169.2887,169.151,169.2244,10115.0
2019-11-11 14:15:00,184.25,184.29,184.19,184.2,4156.0,169.252,169.2887,169.1969,169.2061,4156.0
2019-11-11 14:20:00,184.21,184.38,184.1,184.35,8164.0,169.2153,169.3714,169.1142,169.3439,8164.0
2019-11-11 14:25:00,184.34,184.38,184.23,184.34,11711.0,169.3347,169.3714,169.2336,169.3347,11711.0
2019-11-11 14:30:00,184.37,184.85,184.36,184.5,20451.0,169.3622,169.8032,169.353,169.4817,20451.0
2019-11-11 14:35:00,184.45,184.59,184.23,184.53,16170.0,169.4357,169.5643,169.2336,169.5092,16170.0
2019-11-11 14:40:00,184.54,184.75,184.46,184.68,10416.0,169.5184,169.7113,169.4449,169.647,10416.0
2019-11-11 14:45:00,184.71,184.94,184.55,184.84,14743.0,169.6746,169.8858,169.5276,169.794,14743.0
2019-11-11 14:50:00,184.93,185.14,184.85,185.06,6684.0,169.8767,170.0696,169.8032,169.9961,6684.0
2019-11-11 14:55:00,185.07,185.19,185.02,185.11,4602.0,170.0053,170.1155,169.9593,170.042,4602.0
2019-11-11 15:00:00,185.08,185.08,184.72,184.72,5065.0,170.0144,170.0144,169.6837,169.6837,5065.0
2019-11-11 15:05:00,184.75,184.76,184.37,184.46,7820.0,169.7113,169.7205,169.3622,169.4449,7820.0
2019-11-11 15:10:00,184.42,184.43,184.21,184.37,6103.0,169.4082,169.4174,169.2153,169.3622,6103.0
2019-11-11 15:15:00,184.39,184.64,184.39,184.44,9626.0,169.3806,169.6103,169.3806,169.4265,9626.0
2019-11-11 15:20:00,184.42,184.42,184.3,184.34,8952.0,169.4082,169.4082,169.2979,169.3347,8952.0
2019-11-11 15:25:00,184.31,184.32,184.16,184.27,8530.0,169.3071,169.3163,169.1693,169.2704,8530.0
2019-11-11 15:30:00,184.27,184.38,184.26,184.28,8012.0,169.2704,169.3714,169.2612,169.2796,8012.0
2019-11-11 15:35:00,184.3,184.31,184.14,184.24,7660.0,169.2979,169.3071,169.151,169.2428,7660.0
2019-11-11 15:40:00,184.25,184.55,184.23,184.47,24696.0,169.252,169.5276,169.2336,169.4541,24696.0
2019-11-11 15:45:00,184.47,184.47,184.34,184.36,13171.0,169.4541,169.4541,169.3347,169.353,13171.0
2019-11-11 15:50:00,184.35,184.54,184.32,184.54,24772.0,169.3439,169.5184,169.3163,169.5184,24772.0
2019-11-11 15:55:00,184.53,184.7,184.48,184.48,74323.0,169.5092,169.6654,169.4633,169.4633,74323.0
2019-11-12 09:30:00,184.88,184.91,184.46,184.68,17022.0,169.8307,169.8583,169.4449,169.647,17022.0
2019-11-12 09:35:00,184.75,184.75,184.21,184.6,7029.0,169.7113,169.7113,169.2153,169.5735,7029.0
2019-11-12 09:40:00,184.5,184.51,184.26,184.42,5330.0,169.4817,169.4908,169.2612,169.4082,5330.0
2019-11-12 09:45:00,184.49,184.6,184.23,184.26,8429.0,169.4725,169.5735,169.2336,169.2612,8429.0
2019-11-12 09:50:00,184.29,184.29,183.82,183.95,10267.0,169.2887,169.2887,168.857,168.9764,10267.0
2019-11-12 09:55:00,183.93,184.11,183.87,183.9,7924.0,168.9581,169.1234,168.9029,168.9305,7924.0
2019-11-12 10:00:00,183.84,184.42,183.84,184.18,4354.0,168.8754,169.4082,168.8754,169.1877,4354.0
2019-11-12 10:05:00,184.25,184.25,184.01,184.11,8934.0,169.252,169.252,169.0315,169.1234,8934.0
2019-11-12 10:10:00,184.06,184.23,183.97,184.21,12177.0,169.0775,169.2336,168.9948,169.2153,12177.0
2019-11-12 10:15:00,184.21,184.29,184.18,184.25,14602.0,169.2153,169.2887,169.1877,169.252,14602.0
2019-11-12 10:20:00,184.24,184.33,183.91,183.94,13175.0,169.2428,169.3255,168.9397,168.9672,13175.0
2019-11-12 10:25:00,183.98,184.36,183.97,184.03,22673.0,169.004,169.353,168.9948,169.0499,22673.0
2019-11-12 10:30:00,184.06,184.4,184.06,184.29,14400.0,169.0775,169.3898,169.0775,169.2887,14400.0
2019-11-12 10:35:00,184.3,184.58,184.26,184.52,9706.0,169.2979,169.5551,169.2612,169.5,9706.0
2019-11-12 10:40:00,184.53,184.64,184.24,184.24,8941.0,169.5092,169.6103,169.2428,169.2428,8941.0
2019-11-12 10:45:00,184.24,184.28,183.93,183.94,7326.0,169.2428,169.2796,168.9581,168.9672,7326.0
2019-11-12 10:50:00,183.93,183.94,183.7,183.78,17528.0,168.9581,168.9672,168.7468,168.8203,17528.0
2019-11-12 10:55:00,183.78,184.1,183.54,184.1,39265.0,168.8203,169.1142,168.5998,169.1142,39265.0
2019-11-12 11:00:00,184.1,184.39,184.07,184.28,7447.0,169.1142,169.3806,169.0867,169.2796,7447.0
2019-11-12 11:05:00,184.32,184.47,184.0,184.21,21652.0,169.3163,169.4541,169.0224,169.2153,21652.0
2019-11-12 11:10:00,184.25,184.35,184.2,184.22,11620.0,169.252,169.3439,169.2061,169.2244,11620.0
2019-11-12 11:15:00,184.22,184.26,183.98,184.16,15092.0,169.2244,169.2612,169.004,169.1693,15092.0
2019-11-12 11:20:00,184.19,184.38,184.13,184.3,13089.0,169.1969,169.3714,169.1418,169.2979,13089.0
2019-11-12 11:25:00,184.29,184.29,184.1,184.13,4388.0,169.2887,169.2887,169.1142,169.1418,4388.0
2019-11-12 11:30:00,184.07,184.23,183.98,184.05,13998.0,169.0867,169.2336,169.004,169.0683,13998.0
2019-11-12 11:35:00,183.97,184.03,183.85,183.85,4714.0,168.9948,169.0499,168.8846,168.8846,4714.0
2019-11-12 11:40:00,183.84,183.85,183.53,183.58,11711.0,168.8754,168.8846,168.5906,168.6365,11711.0
2019-11-12 11:45:00,183.58,183.71,183.35,183.38,10934.0,168.6365,168.756,168.4253,168.4528,10934.0
2019-11-12 11:50:00,183.38,183.41,183.16,183.28,8778.0,168.4528,168.4804,168.2507,168.361,8778.0
2019-11-12 11:55:00,183.28,183.34,183.18,183.25,4491.0,168.361,168.4161,168.2691,168.3334,4491.0
2019-11-12 12:00:00,183.35,183.61,183.21,183.3,17477.0,168.4253,168.6641,168.2967,168.3793,17477.0
2019-11-12 12:05:00,183.3,183.38,183.07,183.07,46618.0,168.3793,168.4528,168.1681,168.1681,46618.0
2019-11-12 12:10:00,183.11,183.55,183.03,183.34,39323.0,168.2048,168.609,168.1313,168.4161,39323.0
2019-11-12 12:15:00,183.4,183.47,183.1,183.11,4432.0,168.4712,168.5355,168.1956,168.2048,4432.0
2019-11-12 12:20:00,183.09,183.09,182.63,182.63,9983.0,168.1864,168.1864,167.7639,167.7639,9983.0
2019-11-12 12:25:00,182.74,182.85,182.61,182.85,7601.0,167.8649,167.966,167.7455,167.966,7601.0
2019-11-12 12:30:00,182.83,182.83,182.58,182.71,6953.0,167.9476,167.9476,167.7179,167.8374,6953.0
2019-11-12 12:35:00,182.75,182.76,182.25,182.3,7221.0,167.8741,167.8833,167.4148,167.4607,7221.0
2019-11-12 12:40:00,182.29,182.37,182.17,182.17,9250.0,167.4515,167.525,167.3413,167.3413,9250.0
2019-11-12 12:45:00,182.18,182.81,182.17,182.74,13865.0,167.3505,167.9292,167.3413,167.8649,13865.0
2019-11-12 12:50:00,182.74,182.9,182.69,182.89,5245.0,167.8649,168.0119,167.819,168.0027,5245.0
2019-11-12 12:55:00,182.9,182.94,182.7,182.73,3618.0,168.0119,168.0486,167.8282,167.8557,3618.0
2019-11-12 13:00:00,182.7,182.96,182.7,182.87,4912.0,167.8282,168.067,167.8282,167.9843,4912.0
2019-11-12 13:05:00,182.91,182.92,182.65,182.7,11416.0,168.0211,168.0303,167.7822,167.8282,11416.0
2019-11-12 13:10:00,182.7,182.89,182.7,182.82,7119.0,167.8282,168.0027,167.8282,167.9384,7119.0
2019-11-12 13:15:00,182.84,182.9,182.7,182.77,5001.0,167.9568,168.0119,167.8282,167.8925,5001.0
2019-11-12 13:20:00,182.76,183.32,182.76,183.26,11375.0,167.8833,168.3977,167.8833,168.3426,11375.0
2019-11-12 13:25:00,183.33,183.34,183.13,183.14,11998.0,168.4069,168.4161,168.2232,168.2324,11998.0
2019-11-12 13:30:00,183.15,183.25,183.13,183.15,5600.0,168.2415,168.3334,168.2232,168.2415,5600.0
2019-11-12 13:35:00,183.15,183.19,182.93,183.06,6037.0,168.2415,168.2783,168.0395,168.1589,6037.0
2019-11-12 13:40:00,183.08,183.3,183.07,183.3,4566.0,168.1772,168.3793,168.1681,168.3793,4566.0
2019-11-12 13:45:00,183.32,183.32,183.03,183.2,69893.0,168.3977,168.3977,168.1313,168.2875,69893.0
2019-11-12 13:50:00,183.17,184.52,183.17,183.8,29330.0,168.2599,169.5,168.2599,168.8386,29330.0
2019-11-12 13:55:00,183.86,184.01,183.7,183.85,14081.0,168.8937,169.0315,168.7468,168.8846,14081.0
2019-11-12 14:00:00,183.75,183.86,183.7,183.7,2345.0,168.7927,168.8937,168.7468,168.7468,2345.0
2019-11-12 14:05:00,183.66,183.7,183.55,183.65,3726.0,168.71,168.7468,168.609,168.7008,3726.0
2019-11-12 14:10:00,183.69,183.69,183.43,183.43,4808.0,168.7376,168.7376,168.4988,168.4988,4808.0
2019-11-12 14:15:00,183.51,183.56,183.37,183.49,7410.0,168.5722,168.6182,168.4436,168.5539,7410.0
2019-11-12 14:20:00,183.45,183.53,183.41,183.53,3251.0,168.5171,168.5906,168.4804,168.5906,3251.0
2019-11-12 14:25:00,183.49,183.53,183.32,183.32,5089.0,168.5539,168.5906,168.3977,168.3977,5089.0
2019-11-12 14:30:00,183.29,183.34,183.15,183.29,9315.0,168.3701,168.4161,168.2415,168.3701,9315.0
2019-11-12 14:35:00,183.28,183.35,183.2,183.26,3074.0,168.361,168.4253,168.2875,168.3426,3074.0
2019-11-12 14:40:00,183.24,183.26,182.9,182.95,23424.0,168.3242,168.3426,168.0119,168.0578,23424.0
2019-11-12 14:45:00,183.02,183.18,183.02,183.12,3604.0,168.1221,168.2691,168.1221,168.214,3604.0
2019-11-12 14:50:00,183.09,183.3,182.92,183.3,7699.0,168.1864,168.3793,168.0303,168.3793,7699.0
2019-11-12 14:55:00,183.23,183.23,182.97,183.13,9049.0,168.315,168.315,168.0762,168.2232,9049.0
2019-11-12 15:00:00,183.12,183.2,183.02,183.14,5813.0,168.214,168.2875,168.1221,168.2324,5813.0
2019-11-12 15:05:00,183.17,183.17,182.76,182.8,17966.0,168.2599,168.2599,167.8833,167.92,17966.0
2019-11-12 15:10:00,182.82,182.99,182.81,182.91,12250.0,167.9384,168.0946,167.9292,168.0211,12250.0
2019-11-12 15:15:00,182.96,183.22,182.96,183.18,10885.0,168.067,168.3058,168.067,168.2691,10885.0
2019-11-12 15:20:00,183.18,183.21,182.82,182.84,10084.0,168.2691,168.2967,167.9384,167.9568,10084.0
2019-11-12 15:25:00,182.84,182.88,182.74,182.86,14022.0,167.9568,167.9935,167.8649,167.9751,14022.0
2019-11-12 15:30:00,182.85,183.18,182.84,183.08,17032.0,167.966,168.2691,167.9568,168.1772,17032.0
2019-11-12 15:35:00,183.06,183.47,183.06,183.28,13961.0,168.1589,168.5355,168.1589,168.361,13961.0
2019-11-12 15:40:00,183.3,183.48,183.28,183.43,12251.0,168.3793,168.5447,168.361,168.4988,12251.0
2019-11-12 15:45:00,183.43,183.49,183.38,183.49,11987.0,168.4988,168.5539,168.4528,168.5539,11987.0
2019-11-12 15:50:00,183.5,183.72,183.46,183.65,35949.0,168.5631,168.7651,168.5263,168.7008,35949.0
2019-11-12 15:55:00,183.63,183.83,183.53,183.82,57111.0,168.6825,168.8662,168.5906,168.857,57111.0
2019-11-13 09:30:00,184.0,184.0,183.02,183.86,10327.0,169.0224,169.0224,168.1221,168.8937,10327.0
2019-11-13 09:35:00,183.99,184.49,183.7,184.31,9131.0,169.0132,169.4725,168.7468,169.3071,9131.0
2019-11-13 09:40:00,184.38,184.62,183.67,183.87,10977.0,169.3714,169.5919,168.7192,168.9029,10977.0
2019-11-13 09:45:00,183.88,184.1,183.69,184.06,7220.0,168.9121,169.1142,168.7376,169.0775,7220.0
2019-11-13 09:50:00,184.09,184.47,184.02,184.17,7241.0,169.105,169.4541,169.0407,169.1785,7241.0
2019-11-13 09:55:00,184.31,184.56,184.12,184.42,3643.0,169.3071,169.5368,169.1326,169.4082,3643.0
2019-11-13 10:00:00,184.36,184.56,184.29,184.48,4321.0,169.353,169.5368,169.2887,169.4633,4321.0
2019-11-13 10:05:00,184.55,184.7,184.14,184.15,7902.0,169.5276,169.6654,169.151,169.1601,7902.0
2019-11-13 10:10:00,184.22,184.37,183.86,184.37,15153.0,169.2244,169.3622,168.8937,169.3622,15153.0
2019-11-13 10:15:00,184.37,184.37,184.04,184.12,3846.0,169.3622,169.3622,169.0591,169.1326,3846.0
2019-11-13 10:20:00,184.14,184.43,184.13,184.17,2920.0,169.151,169.4174,169.1418,169.1785,2920.0
2019-11-13 10:25:00,184.19,184.19,183.95,183.95,5973.0,169.1969,169.1969,168.9764,168.9764,5973.0
2019-11-13 10:30:00,183.98,184.01,183.81,183.96,7994.0,169.004,169.0315,168.8478,168.9856,7994.0
2019-11-13 10:35:00,184.01,184.3,184.01,184.3,5748.0,169.0315,169.2979,169.0315,169.2979,5748.0
2019-11-13 10:40:00,184.26,184.31,184.15,184.19,3416.0,169.2612,169.3071,169.1601,169.1969,3416.0
2019-11-13 10:45:00,184.16,184.63,184.16,184.55,7135.0,169.1693,169.6011,169.1693,169.5276,7135.0
2019-11-13 10:50:00,184.57,184.57,184.1,184.1,6920.0,169.546,169.546,169.1142,169.1142,6920.0
2019-11-13 10:55:00,184.17,184.4,184.14,184.4,1814.0,169.1785,169.3898,169.151,169.3898,1814.0
2019-11-13 11:00:00,184.5,184.76,184.39,184.51,5965.0,169.4817,169.7205,169.3806,169.4908,5965.0
2019-11-13 11:05:00,184.54,184.87,184.54,184.85,1166.0,169.5184,169.8215,169.5184,169.8032,1166.0
2019-11-13 11:10:00,184.99,185.08,184.9,184.94,4363.0,169.9318,170.0144,169.8491,169.8858,4363.0
2019-11-13 11:15:00,184.95,184.98,184.82,184.95,4763.0,169.895,169.9226,169.7756,169.895,4763.0
2019-11-13 11:20:00,184.98,185.5,184.89,185.49,9153.0,169.9226,170.4003,169.8399,170.3911,9153.0
2019-11-13 11:25:00,185.52,185.53,185.25,185.4,12660.0,170.4186,170.4278,170.1706,170.3084,12660.0
2019-11-13 11:30:00,185.49,185.55,185.4,185.52,3797.0,170.3911,170.4462,170.3084,170.4186,3797.0
2019-11-13 11:35:00,185.53,185.92,185.5,185.88,10078.0,170.4278,170.7861,170.4003,170.7493,10078.0
2019-11-13 11:40:00,185.89,185.9,185.66,185.75,5599.0,170.7585,170.7677,170.5472,170.6299,5599.0
2019-11-13 11:45:00,185.77,185.77,185.32,185.32,6958.0,170.6483,170.6483,170.2349,170.2349,6958.0
2019-11-13 11:50:00,185.31,185.52,185.19,185.33,5181.0,170.2257,170.4186,170.1155,170.2441,5181.0
2019-11-13 11:55:00,185.3,185.31,185.1,185.11,4430.0,170.2165,170.2257,170.0328,170.042,4430.0
2019-11-13 12:00:00,185.15,185.17,184.8,184.9,11549.0,170.0787,170.0971,169.7572,169.8491,11549.0
2019-11-13 12:05:00,184.92,184.93,184.77,184.81,3700.0,169.8675,169.8767,169.7297,169.7664,3700.0
2019-11-13 12:10:00,184.81,184.86,184.74,184.78,4562.0,169.7664,169.8123,169.7021,169.7389,4562.0
2019-11-13 12:15:00,184.75,184.78,184.62,184.63,4514.0,169.7113,169.7389,169.5919,169.6011,4514.0
2019-11-13 12:20:00,184.61,184.7,184.56,184.56,2957.0,169.5827,169.6654,169.5368,169.5368,2957.0
2019-11-13 12:25:00,184.55,184.65,184.54,184.54,1950.0,169.5276,169.6194,169.5184,169.5184,1950.0
2019-11-13 12:30:00,184.63,184.64,184.54,184.61,1700.0,169.6011,169.6103,169.5184,169.5827,1700.0
2019-11-13 12:35:00,184.56,184.64,184.52,184.6,6036.0,169.5368,169.6103,169.5,169.5735,6036.0
2019-11-13 12:40:00,184.6,184.62,184.44,184.47,2215.0,169.5735,169.5919,169.4265,169.4541,2215.0
2019-11-13 12:45:00,184.48,184.55,184.4,184.41,2897.0,169.4633,169.5276,169.3898,169.399,2897.0
2019-11-13 12:50:00,184.42,184.44,184.34,184.38,3961.0,169.4082,169.4265,169.3347,169.3714,3961.0
2019-11-13 12:55:00,184.38,184.39,184.29,184.31,4755.0,169.3714,169.3806,169.2887,169.3071,4755.0
2019-11-13 13:00:00,184.33,184.43,184.32,184.39,2543.0,169.3255,169.4174,169.3163,169.3806,2543.0
2019-11-13 13:05:00,184.4,184.45,184.35,184.39,3047.0,169.3898,169.4357,169.3439,169.3806,3047.0
2019-11-13 13:10:00,184.35,184.44,184.26,184.28,4204.0,169.3439,169.4265,169.2612,169.2796,4204.0
2019-11-13 13:15:00,184.28,184.31,184.1,184.1,3532.0,169.2796,169.3071,169.1142,169.1142,3532.0
2019-11-13 13:20:00,184.11,184.13,184.0,184.04,2310.0,169.1234,169.1418,169.0224,169.0591,2310.0
2019-11-13 13:25:00,184.06,184.18,184.06,184.09,2802.0,169.0775,169.1877,169.0775,169.105,2802.0
2019-11-13 13:30:00,184.01,184.01,183.86,183.86,1000.0,169.0315,169.0315,168.8937,168.8937,1000.0
2019-11-13 13:35:00,183.78,183.82,183.73,183.8,5244.0,168.8203,168.857,168.7743,168.8386,5244.0
2019-11-13 13:40:00,183.74,184.13,183.73,184.07,2940.0,168.7835,169.1418,168.7743,169.0867,2940.0
2019-11-13 13:45:00,184.06,184.07,183.92,183.98,2074.0,169.0775,169.0867,168.9489,169.004,2074.0
2019-11-13 13:50:00,184.06,184.09,184.01,184.05,1022.0,169.0775,169.105,169.0315,169.0683,1022.0
2019-11-13 13:55:00,184.05,184.06,183.62,183.77,4444.0,169.0683,169.0775,168.6733,168.8111,4444.0
2019-11-13 14:00:00,183.8,184.09,183.78,184.06,3955.0,168.8386,169.105,168.8203,169.0775,3955.0
2019-11-13 14:05:00,184.07,184.11,184.01,184.06,2195.0,169.0867,169.1234,169.0315,169.0775,2195.0
2019-11-13 14:10:00,184.01,184.23,184.01,184.17,9350.0,169.0315,169.2336,169.0315,169.1785,9350.0
2019-11-13 14:15:00,184.08,184.16,184.05,184.07,2322.0,169.0958,169.1693,169.0683,169.0867,2322.0
2019-11-13 14:20:00,184.05,184.11,184.05,184.11,2855.0,169.0683,169.1234,169.0683,169.1234,2855.0
2019-11-13 14:25:00,184.14,184.19,184.06,184.06,2600.0,169.151,169.1969,169.0775,169.0775,2600.0
2019-11-13 14:30:00,184.04,184.15,184.0,184.15,5175.0,169.0591,169.1601,169.0224,169.1601,5175.0
2019-11-13 14:35:00,184.12,184.17,184.08,184.09,3173.0,169.1326,169.1785,169.0958,169.105,3173.0
2019-11-13 14:40:00,184.09,184.12,184.03,184.07,2427.0,169.105,169.1326,169.0499,169.0867,2427.0
2019-11-13 14:45:00,184.08,184.12,184.0,184.01,1554.0,169.0958,169.1326,169.0224,169.0315,1554.0
2019-11-13 14:50:00,184.02,184.03,183.95,183.96,2037.0,169.0407,169.0499,168.9764,168.9856,2037.0
2019-11-13 14:55:00,183.99,184.0,183.85,183.88,9397.0,169.0132,169.0224,168.8846,168.9121,9397.0
2019-11-13 15:00:00,183.91,183.97,183.82,183.91,4837.0,168.9397,168.9948,168.857,168.9397,4837.0
2019-11-13 15:05:00,183.91,183.97,183.83,183.83,4824.0,168.9397,168.9948,168.8662,168.8662,4824.0
2019-11-13 15:10:00,183.86,183.89,183.82,183.86,11457.0,168.8937,168.9213,168.857,168.8937,11457.0
2019-11-13 15:15:00,183.86,184.35,183.86,184.33,14638.0,168.8937,169.3439,168.8937,169.3255,14638.0
2019-11-13 15:20:00,184.39,184.49,184.27,184.32,5881.0,169.3806,169.4725,169.2704,169.3163,5881.0
2019-11-13 15:25:00,184.26,184.26,184.18,184.18,3198.0,169.2612,169.2612,169.1877,169.1877,3198.0
2019-11-13 15:30:00,184.17,184.4,184.17,184.28,7340.0,169.1785,169.3898,169.1785,169.2796,7340.0
2019-11-13 15:35:00,184.31,184.34,184.14,184.24,6339.0,169.3071,169.3347,169.151,169.2428,6339.0
2019-11-13 15:40:00,184.24,184.41,184.2,184.32,7109.0,169.2428,169.399,169.2061,169.3163,7109.0
2019-11-13 15:45:00,184.35,184.35,184.2,184.27,5964.0,169.3439,169.3439,169.2061,169.2704,5964.0
2019-11-13 15:50:00,184.25,184.27,184.02,184.24,23325.0,169.252,169.2704,169.0407,169.2428,23325.0
2019-11-13 15:55:00,184.24,184.32,183.94,184.1,37347.0,169.2428,169.3163,168.9672,169.1142,37347.0
2019-11-14 09:30:00,183.0,183.8,183.0,183.7,34834.0,168.1038,168.8386,168.1038,168.7468,34834.0
2019-11-14 09:35:00,183.57,184.37,183.57,184.0,15222.0,168.6274,169.3622,168.6274,169.0224,15222.0
2019-11-14 09:40:00,184.06,185.13,183.91,184.74,10048.0,169.0775,170.0604,168.9397,169.7021,10048.0
2019-11-14 09:45:00,184.52,184.68,184.4,184.68,2278.0,169.5,169.647,169.3898,169.647,2278.0
2019-11-14 09:50:00,184.59,184.6,184.33,184.36,5150.0,169.5643,169.5735,169.3255,169.353,5150.0
2019-11-14 09:55:00,184.43,184.44,184.04,184.19,4776.0,169.4174,169.4265,169.0591,169.1969,4776.0
2019-11-14 10:00:00,184.2,184.46,183.82,184.1,17854.0,169.2061,169.4449,168.857,169.1142,17854.0
2019-11-14 10:05:00,184.06,184.06,183.68,183.82,13293.0,169.0775,169.0775,168.7284,168.857,13293.0
2019-11-14 10:10:00,183.89,183.98,183.69,183.82,2895.0,168.9213,169.004,168.7376,168.857,2895.0
2019-11-14 10:15:00,183.7,184.11,183.7,183.91,3608.0,168.7468,169.1234,168.7468,168.9397,3608.0
2019-11-14 10:20:00,183.95,184.18,183.87,184.06,4836.0,168.9764,169.1877,168.9029,169.0775,4836.0
2019-11-14 10:25:00,184.15,184.29,184.04,184.09,3448.0,169.1601,169.2887,169.0591,169.105,3448.0
2019-11-14 10:30:00,184.05,184.5,184.05,184.47,6511.0,169.0683,169.4817,169.0683,169.4541,6511.0
2019-11-14 10:35:00,184.56,184.57,184.39,184.43,5488.0,169.5368,169.546,169.3806,169.4174,5488.0
2019-11-14 10:40:00,184.46,184.6,184.39,184.4,7842.0,169.4449,169.5735,169.3806,169.3898,7842.0
2019-11-14 10:45:00,184.42,184.6,184.32,184.53,5848.0,169.4082,169.5735,169.3163,169.5092,5848.0
2019-11-14 10:50:00,184.5,184.84,184.49,184.76,32258.0,169.4817,169.794,169.4725,169.7205,32258.0
2019-11-14 10:55:00,184.75,184.75,184.59,184.74,10131.0,169.7113,169.7113,169.5643,169.7021,10131.0
2019-11-14 11:00:00,184.75,185.06,184.45,184.56,39072.0,169.7113,169.9961,169.4357,169.5368,39072.0
2019-11-14 11:05:00,184.54,184.59,183.9,184.06,3765.0,169.5184,169.5643,168.9305,169.0775,3765.0
2019-11-14 11:10:00,184.06,184.08,183.75,183.83,5935.0,169.0775,169.0958,168.7927,168.8662,5935.0
2019-11-14 11:15:00,183.78,184.03,183.78,183.81,5673.0,168.8203,169.0499,168.8203,168.8478,5673.0
2019-11-14 11:20:00,183.78,183.89,183.72,183.88,16429.0,168.8203,168.9213,168.7651,168.9121,16429.0
2019-11-14 11:25:00,183.84,183.93,183.82,183.93,5530.0,168.8754,168.9581,168.857,168.9581,5530.0
2019-11-14 11:30:00,183.95,183.95,183.7,183.9,11673.0,168.9764,168.9764,168.7468,168.9305,11673.0
2019-11-14 11:35:00,183.86,184.05,183.83,183.89,27707.0,168.8937,169.0683,168.8662,168.9213,27707.0
2019-11-14 11:40:00,183.86,183.87,183.76,183.83,3986.0,168.8937,168.9029,168.8019,168.8662,3986.0
2019-11-14 11:45:00,183.87,183.87,183.41,183.49,4430.0,168.9029,168.9029,168.4804,168.5539,4430.0
2019-11-14 11:50:00,183.45,183.45,183.32,183.42,2286.0,168.5171,168.5171,168.3977,168.4896,2286.0
2019-11-14 11:55:00,183.53,183.54,183.38,183.38,3608.0,168.5906,168.5998,168.4528,168.4528,3608.0
2019-11-14 12:00:00,183.36,183.36,183.04,183.08,4144.0,168.4344,168.4344,168.1405,168.1772,4144.0
2019-11-14 12:05:00,183.08,183.12,182.78,182.91,13660.0,168.1772,168.214,167.9017,168.0211,13660.0
2019-11-14 12:10:00,182.92,182.95,182.75,182.78,3600.0,168.0303,168.0578,167.8741,167.9017,3600.0
2019-11-14 12:15:00,182.75,182.78,182.68,182.73,5138.0,167.8741,167.9017,167.8098,167.8557,5138.0
2019-11-14 12:20:00,182.71,182.72,182.47,182.48,5504.0,167.8374,167.8465,167.6169,167.6261,5504.0
2019-11-14 12:25:00,182.54,182.67,182.43,182.48,3879.0,167.6812,167.8006,167.5802,167.6261,3879.0
2019-11-14 12:30:00,182.5,182.56,182.29,182.47,6263.0,167.6445,167.6996,167.4515,167.6169,6263.0
2019-11-14 12:35:00,182.47,182.5,182.4,182.43,4926.0,167.6169,167.6445,167.5526,167.5802,4926.0
2019-11-14 12:40:00,182.43,182.56,182.43,182.53,4001.0,167.5802,167.6996,167.5802,167.672,4001.0
2019-11-14 12:45:00,182.55,182.57,182.25,182.27,13423.0,167.6904,167.7088,167.4148,167.4332,13423.0
2019-11-14 12:50:00,182.31,182.46,182.12,182.12,6248.0,167.4699,167.6077,167.2954,167.2954,6248.0
2019-11-14 12:55:00,182.12,182.18,181.88,182.13,20787.0,167.2954,167.3505,167.0749,167.3046,20787.0
2019-11-14 13:00:00,182.14,182.3,182.1,182.29,3262.0,167.3138,167.4607,167.277,167.4515,3262.0
2019-11-14 13:05:00,182.3,182.97,182.29,182.97,31752.0,167.4607,168.0762,167.4515,168.0762,31752.0
2019-11-14 13:10:00,182.94,183.1,182.86,183.02,7477.0,168.0486,168.1956,167.9751,168.1221,7477.0
2019-11-14 13:15:00,183.03,183.22,183.03,183.18,7005.0,168.1313,168.3058,168.1313,168.2691,7005.0
2019-11-14 13:20:00,183.16,183.16,182.77,182.78,7750.0,168.2507,168.2507,167.8925,167.9017,7750.0
2019-11-14 13:25:00,182.82,182.91,182.52,182.64,8117.0,167.9384,168.0211,167.6628,167.7731,8117.0
2019-11-14 13:30:00,182.64,182.83,182.39,182.81,18529.0,167.7731,167.9476,167.5434,167.9292,18529.0
2019-11-14 13:35:00,182.81,182.81,182.54,182.64,4939.0,167.9292,167.9292,167.6812,167.7731,4939.0
2019-11-14 13:40:00,182.62,182.62,182.47,182.59,10603.0,167.7547,167.7547,167.6169,167.7271,10603.0
2019-11-14 13:45:00,182.58,182.65,182.46,182.57,6741.0,167.7179,167.7822,167.6077,167.7088,6741.0
2019-11-14 13:50:00,182.54,182.58,182.38,182.42,6262.0,167.6812,167.7179,167.5342,167.571,6262.0
2019-11-14 13:55:00,182.4,182.47,182.13,182.13,11035.0,167.5526,167.6169,167.3046,167.3046,11035.0
2019-11-14 14:00:00,182.19,182.52,182.15,182.46,10517.0,167.3597,167.6628,167.3229,167.6077,10517.0
2019-11-14 14:05:00,182.5,182.6,182.38,182.43,10020.0,167.6445,167.7363,167.5342,167.5802,10020.0
2019-11-14 14:10:00,182.44,182.6,182.38,182.38,4810.0,167.5893,167.7363,167.5342,167.5342,4810.0
2019-11-14 14:15:00,182.38,182.47,182.35,182.38,6797.0,167.5342,167.6169,167.5067,167.5342,6797.0
2019-11-14 14:20:00,182.43,182.57,182.34,182.5,20610.0,167.5802,167.7088,167.4975,167.6445,20610.0
2019-11-14 14:25:00,182.44,182.47,182.33,182.36,5406.0,167.5893,167.6169,167.4883,167.5158,5406.0
2019-11-14 14:30:00,182.34,182.59,182.26,182.58,19619.0,167.4975,167.7271,167.424,167.7179,19619.0
2019-11-14 14:35:00,182.55,182.6,182.28,182.37,12464.0,167.6904,167.7363,167.4424,167.525,12464.0
2019-11-14 14:40:00,182.42,182.48,182.3,182.48,6055.0,167.571,167.6261,167.4607,167.6261,6055.0
2019-11-14 14:45:00,182.5,182.54,182.45,182.49,14854.0,167.6445,167.6812,167.5985,167.6353,14854.0
2019-11-14 14:50:00,182.46,182.66,182.41,182.59,14498.0,167.6077,167.7914,167.5618,167.7271,14498.0
2019-11-14 14:55:00,182.56,182.62,182.43,182.46,11668.0,167.6996,167.7547,167.5802,167.6077,11668.0
2019-11-14 15:00:00,182.48,182.52,182.34,182.36,6302.0,167.6261,167.6628,167.4975,167.5158,6302.0
2019-11-14 15:05:00,182.39,182.53,182.25,182.47,11841.0,167.5434,167.672,167.4148,167.6169,11841.0
2019-11-14 15:10:00,182.43,182.47,182.36,182.37,8402.0,167.5802,167.6169,167.5158,167.525,8402.0
2019-11-14 15:15:00,182.35,182.35,182.19,182.31,16919.0,167.5067,167.5067,167.3597,167.4699,16919.0
2019-11-14 15:20:00,182.32,182.42,182.22,182.39,11159.0,167.4791,167.571,167.3872,167.5434,11159.0
2019-11-14 15:25:00,182.39,182.4,182.28,182.31,9404.0,167.5434,167.5526,167.4424,167.4699,9404.0
2019-11-14 15:30:00,182.33,182.54,182.33,182.49,10607.0,167.4883,167.6812,167.4883,167.6353,10607.0
2019-11-14 15:35:00,182.48,182.56,182.39,182.41,16496.0,167.6261,167.6996,167.5434,167.5618,16496.0
2019-11-14 15:40:00,182.43,182.51,182.4,182.42,17427.0,167.5802,167.6536,167.5526,167.571,17427.0
2019-11-14 15:45:00,182.41,182.53,182.4,182.51,12694.0,167.5618,167.672,167.5526,167.6536,12694.0
2019-11-14 15:50:00,182.52,182.6,182.51,182.59,19858.0,167.6628,167.7363,167.6536,167.7271,19858.0
2019-11-14 15:55:00,182.59,182.85,182.57,182.82,73230.0,167.7271,167.966,167.7088,167.9384,73230.0
2019-11-15 09:30:00,182.94,183.4,181.95,182.05,37888.0,168.0486,168.4712,167.1392,167.2311,37888.0
2019-11-15 09:35:00,181.99,182.07,181.82,181.93,11437.0,167.176,167.2495,167.0198,167.1209,11437.0
2019-11-15 09:40:00,181.96,181.96,181.37,181.4,17530.0,167.1484,167.1484,166.6064,166.634,17530.0
2019-11-15 09:45:00,181.4,181.4,180.04,180.44,33675.0,166.634,166.634,165.3847,165.7521,33675.0
2019-11-15 09:50:00,180.54,180.77,180.32,180.75,20920.0,165.844,166.0553,165.6419,166.0369,20920.0
2019-11-15 09:55:00,180.82,180.95,180.63,180.95,28046.0,166.1012,166.2206,165.9267,166.2206,28046.0
2019-11-15 10:00:00,180.84,181.68,180.84,181.6,11061.0,166.1196,166.8912,166.1196,166.8177,11061.0
2019-11-15 10:05:00,181.67,181.67,180.82,180.82,7782.0,166.882,166.882,166.1012,166.1012,7782.0
2019-11-15 10:10:00,180.75,180.86,180.56,180.74,18410.0,166.0369,166.1379,165.8624,166.0277,18410.0
2019-11-15 10:15:00,180.69,180.99,180.69,180.84,10803.0,165.9818,166.2574,165.9818,166.1196,10803.0
2019-11-15 10:20:00,180.82,180.98,180.74,180.87,16304.0,166.1012,166.2482,166.0277,166.1471,16304.0
2019-11-15 10:25:00,180.88,181.11,180.84,180.93,7189.0,166.1563,166.3676,166.1196,166.2023,7189.0
2019-11-15 10:30:00,180.93,180.93,180.61,180.62,7172.0,166.2023,166.2023,165.9083,165.9175,7172.0
2019-11-15 10:35:00,180.61,180.85,180.58,180.8,22858.0,165.9083,166.1288,165.8807,166.0828,22858.0
2019-11-15 10:40:00,180.84,180.93,180.74,180.76,26722.0,166.1196,166.2023,166.0277,166.0461,26722.0
2019-11-15 10:45:00,180.75,180.91,180.64,180.91,14215.0,166.0369,166.1839,165.9359,166.1839,14215.0
2019-11-15 10:50:00,180.9,180.98,180.78,180.84,19564.0,166.1747,166.2482,166.0645,166.1196,19564.0
2019-11-15 10:55:00,180.84,181.13,180.79,181.04,22707.0,166.1196,166.386,166.0736,166.3033,22707.0
2019-11-15 11:00:00,181.03,181.17,181.0,181.08,53118.0,166.2941,166.4227,166.2666,166.34,53118.0
2019-11-15 11:05:00,181.04,181.12,181.03,181.08,16411.0,166.3033,166.3768,166.2941,166.34,16411.0
2019-11-15 11:10:00,181.09,181.12,180.98,180.98,21120.0,166.3492,166.3768,166.2482,166.2482,21120.0
2019-11-15 11:15:00,180.96,180.97,180.34,180.39,10238.0,166.2298,166.239,165.6603,165.7062,10238.0
2019-11-15 11:20:00,180.35,180.87,180.31,180.58,20665.0,165.6695,166.1471,165.6327,165.8807,20665.0
2019-11-15 11:25:00,180.63,180.68,180.43,180.47,12090.0,165.9267,165.9726,165.743,165.7797,12090.0
2019-11-15 11:30:00,180.5,180.84,180.48,180.72,11245.0,165.8073,166.1196,165.7889,166.0093,11245.0
2019-11-15 11:35:00,180.75,180.84,180.68,180.83,10018.0,166.0369,166.1196,165.9726,166.1104,10018.0
2019-11-15 11:40:00,180.87,181.07,180.82,181.07,8331.0,166.1471,166.3309,166.1012,166.3309,8331.0
2019-11-15 11:45:00,181.04,181.04,180.77,180.89,10209.0,166.3033,166.3033,166.0553,166.1655,10209.0
2019-11-15 11:50:00,180.89,180.93,180.66,180.73,11283.0,166.1655,166.2023,165.9542,166.0185,11283.0
2019-11-15 11:55:00,180.67,180.71,180.46,180.48,6593.0,165.9634,166.0002,165.7705,165.7889,6593.0
2019-11-15 12:00:00,180.48,180.7,180.46,180.65,9420.0,165.7889,165.991,165.7705,165.945,9420.0
2019-11-15 12:05:00,180.69,180.87,180.59,180.79,10080.0,165.9818,166.1471,165.8899,166.0736,10080.0
2019-11-15 12:10:00,180.8,180.84,180.6,180.65,5639.0,166.0828,166.1196,165.8991,165.945,5639.0
2019-11-15 12:15:00,180.65,181.05,180.65,180.8,11209.0,165.945,166.3125,165.945,166.0828,11209.0
2019-11-15 12:20:00,180.79,180.98,180.79,180.96,10280.0,166.0736,166.2482,166.0736,166.2298,10280.0
2019-11-15 12:25:00,180.93,180.93,180.82,180.85,2343.0,166.2023,166.2023,166.1012,166.1288,2343.0
2019-11-15 12:30:00,180.84,180.97,180.75,180.87,10927.0,166.1196,166.239,166.0369,166.1471,10927.0
2019-11-15 12:35:00,180.9,180.9,180.83,180.87,2653.0,166.1747,166.1747,166.1104,166.1471,2653.0
2019-11-15 12:40:00,180.85,180.93,180.73,180.73,8696.0,166.1288,166.2023,166.0185,166.0185,8696.0
2019-11-15 12:45:00,180.75,180.75,180.65,180.7,5921.0,166.0369,166.0369,165.945,165.991,5921.0
2019-11-15 12:50:00,180.71,180.72,180.59,180.6,8021.0,166.0002,166.0093,165.8899,165.8991,8021.0
2019-11-15 12:55:00,180.58,180.61,180.53,180.57,4973.0,165.8807,165.9083,165.8348,165.8716,4973.0
2019-11-15 13:00:00,180.56,180.63,180.53,180.61,4331.0,165.8624,165.9267,165.8348,165.9083,4331.0
2019-11-15 13:05:00,180.7,180.71,180.64,180.71,3369.0,165.991,166.0002,165.9359,166.0002,3369.0
2019-11-15 13:10:00,180.71,180.73,180.58,180.58,9115.0,166.0002,166.0185,165.8807,165.8807,9115.0
2019-11-15 13:15:00,180.61,180.65,180.5,180.5,21951.0,165.9083,165.945,165.8073,165.8073,21951.0
2019-11-15 13:20:00,180.5,180.54,180.45,180.51,7460.0,165.8073,165.844,165.7613,165.8164,7460.0
2019-11-15 13:25:00,180.5,180.5,180.33,180.33,6294.0,165.8073,165.8073,165.6511,165.6511,6294.0
2019-11-15 13:30:00,180.36,180.36,180.25,180.28,7819.0,165.6786,165.6786,165.5776,165.6052,7819.0
2019-11-15 13:35:00,180.28,180.37,180.24,180.32,13373.0,165.6052,165.6878,165.5684,165.6419,13373.0
2019-11-15 13:40:00,180.31,180.43,180.3,180.43,6616.0,165.6327,165.743,165.6235,165.743,6616.0
2019-11-15 13:45:00,180.4,180.45,180.38,180.38,6986.0,165.7154,165.7613,165.697,165.697,6986.0
2019-11-15 13:50:00,180.38,180.52,180.33,180.49,8639.0,165.697,165.8256,165.6511,165.7981,8639.0
2019-11-15 13:55:00,180.5,180.59,180.48,180.56,5904.0,165.8073,165.8899,165.7889,165.8624,5904.0
2019-11-15 14:00:00,180.56,180.59,180.54,180.56,6288.0,165.8624,165.8899,165.844,165.8624,6288.0
2019-11-15 14:05:00,180.56,180.57,180.5,180.52,6522.0,165.8624,165.8716,165.8073,165.8256,6522.0
2019-11-15 14:10:00,180.57,180.57,180.51,180.51,6854.0,165.8716,165.8716,165.8164,165.8164,6854.0
2019-11-15 14:15:00,180.52,180.58,180.5,180.54,33136.0,165.8256,165.8807,165.8073,165.844,33136.0
2019-11-15 14:20:00,180.5,180.54,180.35,180.47,16456.0,165.8073,165.844,165.6695,165.7797,16456.0
2019-11-15 14:25:00,180.47,180.47,180.32,180.33,9529.0,165.7797,165.7797,165.6419,165.6511,9529.0
2019-11-15 14:30:00,180.36,180.39,180.29,180.33,20873.0,165.6786,165.7062,165.6143,165.6511,20873.0
2019-11-15 14:35:00,180.37,180.52,180.37,180.47,14563.0,165.6878,165.8256,165.6878,165.7797,14563.0
2019-11-15 14:40:00,180.48,180.56,180.46,180.49,15581.0,165.7889,165.8624,165.7705,165.7981,15581.0
2019-11-15 14:45:00,180.5,180.55,180.41,180.41,12789.0,165.8073,165.8532,165.7246,165.7246,12789.0
2019-11-15 14:50:00,180.39,180.51,180.39,180.5,8876.0,165.7062,165.8164,165.7062,165.8073,8876.0
2019-11-15 14:55:00,180.44,180.51,180.44,180.48,8337.0,165.7521,165.8164,165.7521,165.7889,8337.0
2019-11-15 15:00:00,180.48,180.51,180.43,180.44,11618.0,165.7889,165.8164,165.743,165.7521,11618.0
2019-11-15 15:05:00,180.45,180.45,180.32,180.44,16436.0,165.7613,165.7613,165.6419,165.7521,16436.0
2019-11-15 15:10:00,180.44,180.49,180.36,180.4,15215.0,165.7521,165.7981,165.6786,165.7154,15215.0
2019-11-15 15:15:00,180.39,180.4,180.26,180.4,12458.0,165.7062,165.7154,165.5868,165.7154,12458.0
2019-11-15 15:20:00,180.4,180.4,180.23,180.3,22584.0,165.7154,165.7154,165.5592,165.6235,22584.0
2019-11-15 15:25:00,180.3,180.3,180.1,180.13,13765.0,165.6235,165.6235,165.4398,165.4674,13765.0
2019-11-15 15:30:00,180.13,180.21,179.91,179.95,50442.0,165.4674,165.5409,165.2653,165.302,50442.0
2019-11-15 15:35:00,179.96,180.06,179.8,179.84,24166.0,165.3112,165.4031,165.1642,165.201,24166.0
2019-11-15 15:40:00,179.84,179.84,179.59,179.67,33438.0,165.201,165.201,164.9713,165.0448,33438.0
2019-11-15 15:45:00,179.65,179.82,179.61,179.71,34919.0,165.0264,165.1826,164.9897,165.0816,34919.0
2019-11-15 15:50:00,179.74,179.79,179.58,179.59,62828.0,165.1091,165.155,164.9621,164.9713,62828.0
2019-11-15 15:55:00,179.59,179.71,179.45,179.66,136498.0,164.9713,165.0816,164.8427,165.0356,136498.0
2019-11-18 09:30:00,179.86,179.86,178.05,178.3,37068.0,165.2194,165.2194,163.5567,163.7863,37068.0
2019-11-18 09:35:00,178.45,179.58,178.25,179.58,13666.0,163.9241,164.9621,163.7404,164.9621,13666.0
2019-11-18 09:40:00,179.23,179.75,178.62,178.67,8441.0,164.6406,165.1183,164.0803,164.1262,8441.0
2019-11-18 09:45:00,178.69,178.75,178.26,178.69,24193.0,164.1446,164.1997,163.7496,164.1446,24193.0
2019-11-18 09:50:00,178.78,179.24,178.6,178.92,6230.0,164.2273,164.6498,164.0619,164.3559,6230.0
2019-11-18 09:55:00,178.88,178.88,178.29,178.57,17032.0,164.3191,164.3191,163.7771,164.0344,17032.0
2019-11-18 10:00:00,178.6,178.93,178.18,178.21,10391.0,164.0619,164.3651,163.6761,163.7037,10391.0
2019-11-18 10:05:00,178.29,178.78,177.8,178.53,27505.0,163.7771,164.2273,163.327,163.9976,27505.0
2019-11-18 10:10:00,178.51,178.72,178.36,178.43,12895.0,163.9792,164.1721,163.8415,163.9058,12895.0
2019-11-18 10:15:00,178.5,178.53,178.35,178.44,9165.0,163.9701,163.9976,163.8323,163.9149,9165.0
2019-11-18 10:20:00,178.42,178.71,178.42,178.57,19576.0,163.8966,164.163,163.8966,164.0344,19576.0
2019-11-18 10:25:00,178.61,178.7,178.33,178.43,9496.0,164.0711,164.1538,163.8139,163.9058,9496.0
2019-11-18 10:30:00,178.4,178.66,178.38,178.5,16725.0,163.8782,164.117,163.8598,163.9701,16725.0
2019-11-18 10:35:00,178.41,178.6,178.29,178.29,14003.0,163.8874,164.0619,163.7771,163.7771,14003.0
2019-11-18 10:40:00,178.34,178.77,178.33,178.52,9780.0,163.8231,164.2181,163.8139,163.9884,9780.0
2019-11-18 10:45:00,178.45,178.54,178.27,178.51,8641.0,163.9241,164.0068,163.7588,163.9792,8641.0
2019-11-18 10:50:00,178.51,178.57,178.45,178.56,10307.0,163.9792,164.0344,163.9241,164.0252,10307.0
2019-11-18 10:55:00,178.51,178.58,178.45,178.47,8601.0,163.9792,164.0435,163.9241,163.9425,8601.0
2019-11-18 11:00:00,178.49,178.52,178.25,178.25,7568.0,163.9609,163.9884,163.7404,163.7404,7568.0
2019-11-18 11:05:00,178.2,178.26,178.0,178.09,21104.0,163.6945,163.7496,163.5108,163.5934,21104.0
2019-11-18 11:10:00,178.09,178.26,177.95,178.06,22586.0,163.5934,163.7496,163.4648,163.5659,22586.0
2019-11-18 11:15:00,178.01,178.08,177.93,178.05,14265.0,163.5199,163.5842,163.4465,163.5567,14265.0
2019-11-18 11:20:00,178.09,178.25,177.91,177.93,12265.0,163.5934,163.7404,163.4281,163.4465,12265.0
2019-11-18 11:25:00,178.03,178.24,177.85,177.88,9889.0,163.5383,163.7312,163.373,163.4005,9889.0
2019-11-18 11:30:00,177.85,178.23,177.82,177.98,11400.0,163.373,163.722,163.3454,163.4924,11400.0
2019-11-18 11:35:00,177.98,178.09,177.86,177.98,8033.0,163.4924,163.5934,163.3822,163.4924,8033.0
2019-11-18 11:40:00,178.01,178.04,177.65,177.65,7813.0,163.5199,163.5475,163.1892,163.1892,7813.0
2019-11-18 11:45:00,177.65,177.68,177.34,177.37,8978.0,163.1892,163.2168,162.9045,162.932,8978.0
2019-11-18 11:50:00,177.37,177.55,177.35,177.39,21083.0,162.932,163.0974,162.9137,162.9504,21083.0
2019-11-18 11:55:00,177.39,177.65,177.33,177.45,20161.0,162.9504,163.1892,162.8953,163.0055,20161.0
2019-11-18 12:00:00,177.46,177.58,177.34,177.49,18130.0,163.0147,163.1249,162.9045,163.0423,18130.0
2019-11-18 12:05:00,177.48,177.48,177.08,177.21,14423.0,163.0331,163.0331,162.6656,162.7851,14423.0
2019-11-18 12:10:00,177.25,177.44,177.23,177.34,8638.0,162.8218,162.9963,162.8034,162.9045,8638.0
2019-11-18 12:15:00,177.37,177.4,177.12,177.21,14290.0,162.932,162.9596,162.7024,162.7851,14290.0
2019-11-18 12:20:00,177.26,177.26,177.0,177.14,16271.0,162.831,162.831,162.5922,162.7208,16271.0
2019-11-18 12:25:00,177.14,177.17,176.95,176.95,12365.0,162.7208,162.7483,162.5462,162.5462,12365.0
2019-11-18 12:30:00,176.95,177.01,176.81,176.9,10387.0,162.5462,162.6013,162.4176,162.5003,10387.0
2019-11-18 12:35:00,176.92,176.97,176.76,176.77,6118.0,162.5187,162.5646,162.3717,162.3809,6118.0
2019-11-18 12:40:00,176.77,176.82,176.67,176.71,9935.0,162.3809,162.4268,162.289,162.3258,9935.0
2019-11-18 12:45:00,176.71,176.71,176.54,176.61,9031.0,162.3258,162.3258,162.1696,162.2339,9031.0
2019-11-18 12:50:00,176.63,176.64,176.19,176.19,30635.0,162.2523,162.2615,161.8481,161.8481,30635.0
2019-11-18 12:55:00,176.2,176.2,176.1,176.15,15005.0,161.8573,161.8573,161.7654,161.8113,15005.0
2019-11-18 13:00:00,176.16,176.59,176.15,176.36,13544.0,161.8205,162.2155,161.8113,162.0043,13544.0
2019-11-18 13:05:00,176.33,176.35,176.11,176.14,14272.0,161.9767,161.9951,161.7746,161.8022,14272.0
2019-11-18 13:10:00,176.14,176.59,176.13,176.42,22035.0,161.8022,162.2155,161.793,162.0594,22035.0
2019-11-18 13:15:00,176.42,176.42,176.14,176.19,21401.0,162.0594,162.0594,161.8022,161.8481,21401.0
2019-11-18 13:20:00,176.18,176.23,175.93,175.99,13060.0,161.8389,161.8848,161.6093,161.6644,13060.0
2019-11-18 13:25:00,175.97,176.02,175.72,175.72,15389.0,161.646,161.6919,161.4163,161.4163,15389.0
2019-11-18 13:30:00,175.73,175.9,175.67,175.7,11769.0,161.4255,161.5817,161.3704,161.398,11769.0
2019-11-18 13:35:00,175.7,175.98,175.64,175.86,17257.0,161.398,161.6552,161.3429,161.545,17257.0
2019-11-18 13:40:00,175.88,176.14,175.88,175.96,20109.0,161.5633,161.8022,161.5633,161.6368,20109.0
2019-11-18 13:45:00,175.95,175.95,175.73,175.81,12591.0,161.6276,161.6276,161.4255,161.499,12591.0
2019-11-18 13:50:00,175.88,176.27,175.84,176.0,17967.0,161.5633,161.9216,161.5266,161.6736,17967.0
2019-11-18 13:55:00,176.04,176.06,175.86,175.92,18080.0,161.7103,161.7287,161.545,161.6001,18080.0
2019-11-18 14:00:00,175.92,176.01,175.83,175.88,7877.0,161.6001,161.6827,161.5174,161.5633,7877.0
2019-11-18 14:05:00,175.86,176.05,175.69,176.0,28550.0,161.545,161.7195,161.3888,161.6736,28550.0
2019-11-18 14:10:00,175.99,176.0,175.88,175.98,8398.0,161.6644,161.6736,161.5633,161.6552,8398.0
2019-11-18 14:15:00,175.96,175.98,175.64,175.71,14640.0,161.6368,161.6552,161.3429,161.4072,14640.0
2019-11-18 14:20:00,175.68,175.85,175.58,175.6,13558.0,161.3796,161.5358,161.2877,161.3061,13558.0
2019-11-18 14:25:00,175.57,175.69,175.54,175.58,13165.0,161.2786,161.3888,161.251,161.2877,13165.0
2019-11-18 14:30:00,175.6,175.76,175.52,175.68,12532.0,161.3061,161.4531,161.2326,161.3796,12532.0
2019-11-18 14:35:00,175.68,175.75,175.59,175.71,17305.0,161.3796,161.4439,161.2969,161.4072,17305.0
2019-11-18 14:40:00,175.73,175.87,175.55,175.55,12694.0,161.4255,161.5541,161.2602,161.2602,12694.0
2019-11-18 14:45:00,175.55,175.74,175.33,175.33,16158.0,161.2602,161.4347,161.0581,161.0581,16158.0
2019-11-18 14:50:00,175.34,175.44,175.28,175.4,15975.0,161.0673,161.1591,161.0122,161.1224,15975.0
2019-11-18 14:55:00,175.36,175.4,175.17,175.19,12632.0,161.0857,161.1224,160.9111,160.9295,12632.0
2019-11-18 15:00:00,175.18,175.25,175.0,175.01,25470.0,160.9203,160.9846,160.755,160.7641,25470.0
2019-11-18 15:05:00,175.01,175.14,174.82,174.93,39042.0,160.7641,160.8836,160.5896,160.6907,39042.0
2019-11-18 15:10:00,174.89,175.09,174.86,174.96,17115.0,160.6539,160.8376,160.6264,160.7182,17115.0
2019-11-18 15:15:00,175.0,175.02,174.78,174.83,20573.0,160.755,160.7733,160.5529,160.5988,20573.0
2019-11-18 15:20:00,174.86,174.97,174.82,174.89,19084.0,160.6264,160.7274,160.5896,160.6539,19084.0
2019-11-18 15:25:00,174.9,174.98,174.79,174.8,17638.0,160.6631,160.7366,160.562,160.5712,17638.0
2019-11-18 15:30:00,174.78,175.15,174.78,175.11,44829.0,160.5529,160.8927,160.5529,160.856,44829.0
2019-11-18 15:35:00,175.1,175.14,174.95,174.97,36486.0,160.8468,160.8836,160.709,160.7274,36486.0
2019-11-18 15:40:00,175.0,175.01,174.81,174.84,33625.0,160.755,160.7641,160.5804,160.608,33625.0
2019-11-18 15:45:00,174.82,174.89,174.76,174.82,52028.0,160.5896,160.6539,160.5345,160.5896,52028.0
2019-11-18 15:50:00,174.83,174.87,174.68,174.75,58362.0,160.5988,160.6355,160.461,160.5253,58362.0
2019-11-18 15:55:00,174.77,174.88,174.13,174.88,233385.0,160.5437,160.6447,159.9558,160.6447,233385.0
2019-11-19 09:30:00,174.92,175.88,174.75,175.81,48204.0,160.6815,161.5633,160.5253,161.499,48204.0
2019-11-19 09:35:00,175.81,176.32,175.57,176.29,17819.0,161.499,161.9675,161.2786,161.9399,17819.0
2019-11-19 09:40:00,176.24,176.94,175.77,176.94,9868.0,161.894,162.537,161.4623,162.537,9868.0
2019-11-19 09:45:00,176.88,178.5,176.85,178.22,56537.0,162.4819,163.9701,162.4544,163.7128,56537.0
2019-11-19 09:50:00,178.23,179.62,178.22,178.86,38255.0,163.722,164.9989,163.7128,164.3008,38255.0
2019-11-19 09:55:00,178.82,179.1,178.34,178.51,27595.0,164.264,164.5212,163.8231,163.9792,27595.0
2019-11-19 10:00:00,178.44,178.61,178.04,178.25,15134.0,163.9149,164.0711,163.5475,163.7404,15134.0
2019-11-19 10:05:00,178.23,178.25,177.81,177.81,10532.0,163.722,163.7404,163.3362,163.3362,10532.0
2019-11-19 10:10:00,177.87,178.49,177.77,178.36,11820.0,163.3913,163.9609,163.2995,163.8415,11820.0
2019-11-19 10:15:00,178.31,178.77,178.15,178.77,12067.0,163.7955,164.2181,163.6485,164.2181,12067.0
2019-11-19 10:20:00,178.72,178.77,178.31,178.53,16359.0,164.1721,164.2181,163.7955,163.9976,16359.0
2019-11-19 10:25:00,178.6,178.7,178.31,178.34,9870.0,164.0619,164.1538,163.7955,163.8231,9870.0
2019-11-19 10:30:00,178.35,178.66,178.24,178.46,10029.0,163.8323,164.117,163.7312,163.9333,10029.0
2019-11-19 10:35:00,178.4,178.55,178.13,178.33,8409.0,163.8782,164.016,163.6302,163.8139,8409.0
2019-11-19 10:40:00,178.36,178.56,178.21,178.43,12776.0,163.8415,164.0252,163.7037,163.9058,12776.0
2019-11-19 10:45:00,178.43,178.55,178.33,178.38,10370.0,163.9058,164.016,163.8139,163.8598,10370.0
2019-11-19 10:50:00,178.34,178.72,178.29,178.64,12846.0,163.8231,164.1721,163.7771,164.0987,12846.0
2019-11-19 10:55:00,178.61,178.61,178.08,178.15,16202.0,164.0711,164.0711,163.5842,163.6485,16202.0
2019-11-19 11:00:00,178.19,178.63,178.18,178.4,9003.0,163.6853,164.0895,163.6761,163.8782,9003.0
2019-11-19 11:05:00,178.37,179.16,178.31,178.76,25976.0,163.8506,164.5763,163.7955,164.2089,25976.0
2019-11-19 11:10:00,178.76,179.31,178.69,179.31,18619.0,164.2089,164.7141,164.1446,164.7141,18619.0
2019-11-19 11:15:00,179.43,179.72,179.3,179.5,14320.0,164.8244,165.0907,164.7049,164.8887,14320.0
2019-11-19 11:20:00,179.51,179.88,179.29,179.88,16359.0,164.8978,165.2377,164.6957,165.2377,16359.0
2019-11-19 11:25:00,179.77,179.79,179.42,179.6,11809.0,165.1367,165.155,164.8152,164.9805,11809.0
2019-11-19 11:30:00,179.64,179.82,179.47,179.78,16075.0,165.0173,165.1826,164.8611,165.1459,16075.0
2019-11-19 11:35:00,179.79,179.8,179.41,179.59,13874.0,165.155,165.1642,164.806,164.9713,13874.0
2019-11-19 11:40:00,179.5,179.61,179.47,179.59,4830.0,164.8887,164.9897,164.8611,164.9713,4830.0
2019-11-19 11:45:00,179.6,179.7,179.56,179.62,8397.0,164.9805,165.0724,164.9438,164.9989,8397.0
2019-11-19 11:50:00,179.62,179.64,179.09,179.49,26933.0,164.9989,165.0173,164.512,164.8795,26933.0
2019-11-19 11:55:00,179.5,179.59,179.41,179.57,16289.0,164.8887,164.9713,164.806,164.953,16289.0
2019-11-19 12:00:00,179.59,179.67,179.43,179.56,13842.0,164.9713,165.0448,164.8244,164.9438,13842.0
2019-11-19 12:05:00,179.54,179.64,179.48,179.55,7261.0,164.9254,165.0173,164.8703,164.9346,7261.0
2019-11-19 12:10:00,179.63,179.78,179.58,179.78,6951.0,165.0081,165.1459,164.9621,165.1459,6951.0
2019-11-19 12:15:00,179.77,179.86,179.7,179.72,10003.0,165.1367,165.2194,165.0724,165.0907,10003.0
2019-11-19 12:20:00,179.67,179.68,179.17,179.2,11093.0,165.0448,165.054,164.5855,164.6131,11093.0
2019-11-19 12:25:00,179.15,179.2,179.01,179.2,4227.0,164.5671,164.6131,164.4385,164.6131,4227.0
2019-11-19 12:30:00,179.14,179.41,179.1,179.41,6613.0,164.558,164.806,164.5212,164.806,6613.0
2019-11-19 12:35:00,179.43,179.84,179.38,179.82,24165.0,164.8244,165.201,164.7784,165.1826,24165.0
2019-11-19 12:40:00,179.8,179.98,179.77,179.96,3766.0,165.1642,165.3296,165.1367,165.3112,3766.0
2019-11-19 12:45:00,179.93,180.13,179.79,180.13,9516.0,165.2837,165.4674,165.155,165.4674,9516.0
2019-11-19 12:50:00,180.11,180.32,179.99,180.06,8708.0,165.449,165.6419,165.3388,165.4031,8708.0
2019-11-19 12:55:00,180.02,180.19,179.99,180.0,8076.0,165.3663,165.5225,165.3388,165.348,8076.0
2019-11-19 13:00:00,179.99,180.0,179.76,179.8,4860.0,165.3388,165.348,165.1275,165.1642,4860.0
2019-11-19 13:05:00,179.8,179.99,179.8,179.91,15016.0,165.1642,165.3388,165.1642,165.2653,15016.0
2019-11-19 13:10:00,179.91,179.95,179.64,179.64,7043.0,165.2653,165.302,165.0173,165.0173,7043.0
2019-11-19 13:15:00,179.66,179.86,179.66,179.84,5341.0,165.0356,165.2194,165.0356,165.201,5341.0
2019-11-19 13:20:00,179.83,179.83,179.63,179.63,7324.0,165.1918,165.1918,165.0081,165.0081,7324.0
2019-11-19 13:25:00,179.66,179.77,179.66,179.71,5200.0,165.0356,165.1367,165.0356,165.0816,5200.0
2019-11-19 13:30:00,179.7,179.74,179.61,179.7,5330.0,165.0724,165.1091,164.9897,165.0724,5330.0
2019-11-19 13:35:00,179.72,179.8,179.67,179.72,3807.0,165.0907,165.1642,165.0448,165.0907,3807.0
2019-11-19 13:40:00,179.75,179.8,179.59,179.62,2966.0,165.1183,165.1642,164.9713,164.9989,2966.0
2019-11-19 13:45:00,179.69,179.8,179.62,179.77,4496.0,165.0632,165.1642,164.9989,165.1367,4496.0
2019-11-19 13:50:00,179.7,179.78,179.69,179.75,2372.0,165.0724,165.1459,165.0632,165.1183,2372.0
2019-11-19 13:55:00,179.75,179.94,179.69,179.89,8905.0,165.1183,165.2928,165.0632,165.2469,8905.0
2019-11-19 14:00:00,179.89,180.18,179.89,180.11,8181.0,165.2469,165.5133,165.2469,165.449,8181.0
2019-11-19 14:05:00,180.1,180.1,179.89,179.9,8451.0,165.4398,165.4398,165.2469,165.2561,8451.0
2019-11-19 14:10:00,179.89,180.14,179.88,180.1,13006.0,165.2469,165.4766,165.2377,165.4398,13006.0
2019-11-19 14:15:00,180.08,180.36,180.07,180.26,10446.0,165.4214,165.6786,165.4123,165.5868,10446.0
2019-11-19 14:20:00,180.21,180.21,180.08,180.17,7221.0,165.5409,165.5409,165.4214,165.5041,7221.0
2019-11-19 14:25:00,180.16,180.2,180.07,180.2,10985.0,165.4949,165.5317,165.4123,165.5317,10985.0
2019-11-19 14:30:00,180.2,180.34,180.16,180.3,10732.0,165.5317,165.6603,165.4949,165.6235,10732.0
2019-11-19 14:35:00,180.32,180.4,180.26,180.29,9014.0,165.6419,165.7154,165.5868,165.6143,9014.0
2019-11-19 14:40:00,180.28,180.36,180.16,180.35,11813.0,165.6052,165.6786,165.4949,165.6695,11813.0
2019-11-19 14:45:00,180.33,180.6,180.32,180.6,11810.0,165.6511,165.8991,165.6419,165.8991,11810.0
2019-11-19 14:50:00,180.61,180.78,180.51,180.55,18471.0,165.9083,166.0645,165.8164,165.8532,18471.0
2019-11-19 14:55:00,180.47,180.7,180.47,180.69,9715.0,165.7797,165.991,165.7797,165.9818,9715.0
2019-11-19 15:00:00,180.7,180.7,180.45,180.53,7466.0,165.991,165.991,165.7613,165.8348,7466.0
2019-11-19 15:05:00,180.5,180.57,180.37,180.53,9300.0,165.8073,165.8716,165.6878,165.8348,9300.0
2019-11-19 15:10:00,180.54,180.8,180.54,180.71,11746.0,165.844,166.0828,165.844,166.0002,11746.0
2019-11-19 15:15:00,180.71,180.72,180.61,180.65,9401.0,166.0002,166.0093,165.9083,165.945,9401.0
2019-11-19 15:20:00,180.67,180.81,180.64,180.71,14935.0,165.9634,166.092,165.9359,166.0002,14935.0
2019-11-19 15:25:00,180.71,180.71,180.65,180.68,15563.0,166.0002,166.0002,165.945,165.9726,15563.0
2019-11-19 15:30:00,180.69,180.73,180.45,180.58,14444.0,165.9818,166.0185,165.7613,165.8807,14444.0
2019-11-19 15:35:00,180.59,180.88,180.59,180.86,13859.0,165.8899,166.1563,165.8899,166.1379,13859.0
2019-11-19 15:40:00,180.84,180.86,180.64,180.71,21920.0,166.1196,166.1379,165.9359,166.0002,21920.0
2019-11-19 15:45:00,180.67,180.87,180.62,180.87,30787.0,165.9634,166.1471,165.9175,166.1471,30787.0
2019-11-19 15:50:00,180.87,181.05,180.82,180.91,36289.0,166.1471,166.3125,166.1012,166.1839,36289.0
2019-11-19 15:55:00,180.91,181.0,180.8,180.94,58124.0,166.1839,166.2666,166.0828,166.2114,58124.0
2019-11-20 09:30:00,182.02,183.06,181.84,182.75,28927.0,167.2035,168.1589,167.0382,167.8741,28927.0
2019-11-20 09:35:00,182.64,183.0,182.16,182.94,7071.0,167.7731,168.1038,167.3321,168.0486,7071.0
2019-11-20 09:40:00,182.94,184.57,182.94,183.58,32352.0,168.0486,169.546,168.0486,168.6365,32352.0
2019-11-20 09:45:00,183.69,184.17,183.6,183.89,15859.0,168.7376,169.1785,168.6549,168.9213,15859.0
2019-11-20 09:50:00,183.93,183.93,183.22,183.4,6702.0,168.9581,168.9581,168.3058,168.4712,6702.0
2019-11-20 09:55:00,183.34,184.17,183.28,184.16,29033.0,168.4161,169.1785,168.361,169.1693,29033.0
2019-11-20 10:00:00,184.17,184.54,184.07,184.54,31953.0,169.1785,169.5184,169.0867,169.5184,31953.0
2019-11-20 10:05:00,184.53,184.75,184.3,184.34,14641.0,169.5092,169.7113,169.2979,169.3347,14641.0
2019-11-20 10:10:00,184.28,184.87,184.28,184.77,14453.0,169.2796,169.8215,169.2796,169.7297,14453.0
2019-11-20 10:15:00,184.69,184.89,184.25,184.34,22841.0,169.6562,169.8399,169.252,169.3347,22841.0
2019-11-20 10:20:00,184.34,184.88,184.29,184.81,22557.0,169.3347,169.8307,169.2887,169.7664,22557.0
2019-11-20 10:25:00,184.72,185.25,184.72,184.97,17384.0,169.6837,170.1706,169.6837,169.9134,17384.0
2019-11-20 10:30:00,184.91,185.49,184.79,185.46,14656.0,169.8583,170.3911,169.748,170.3635,14656.0
2019-11-20 10:35:00,185.5,185.63,185.24,185.33,14559.0,170.4003,170.5197,170.1614,170.2441,14559.0
2019-11-20 10:40:00,185.32,185.78,185.24,185.78,12309.0,170.2349,170.6575,170.1614,170.6575,12309.0
2019-11-20 10:45:00,185.78,185.97,185.7,185.9,12045.0,170.6575,170.832,170.584,170.7677,12045.0
2019-11-20 10:50:00,185.88,186.04,185.8,185.94,16589.0,170.7493,170.8963,170.6758,170.8044,16589.0
2019-11-20 10:55:00,185.88,185.88,185.17,185.33,9026.0,170.7493,170.7493,170.0971,170.2441,9026.0
2019-11-20 11:00:00,185.41,185.45,185.07,185.4,19145.0,170.3176,170.3543,170.0053,170.3084,19145.0
2019-11-20 11:05:00,185.45,185.49,185.1,185.16,10939.0,170.3543,170.3911,170.0328,170.0879,10939.0
2019-11-20 11:10:00,185.15,185.51,184.89,185.5,7355.0,170.0787,170.4094,169.8399,170.4003,7355.0
2019-11-20 11:15:00,185.41,185.51,185.32,185.39,8916.0,170.3176,170.4094,170.2349,170.2992,8916.0
2019-11-20 11:20:00,185.38,185.55,185.32,185.34,2995.0,170.29,170.4462,170.2349,170.2533,2995.0
2019-11-20 11:25:00,185.38,185.52,185.28,185.32,6201.0,170.29,170.4186,170.1982,170.2349,6201.0
2019-11-20 11:30:00,185.29,185.45,185.2,185.36,4256.0,170.2073,170.3543,170.1247,170.2716,4256.0
2019-11-20 11:35:00,185.42,185.45,185.1,185.29,4474.0,170.3268,170.3543,170.0328,170.2073,4474.0
2019-11-20 11:40:00,185.27,185.41,185.24,185.36,3371.0,170.189,170.3176,170.1614,170.2716,3371.0
2019-11-20 11:45:00,185.33,185.76,185.28,185.74,5249.0,170.2441,170.6391,170.1982,170.6207,5249.0
2019-11-20 11:50:00,185.78,185.88,185.75,185.84,6061.0,170.6575,170.7493,170.6299,170.7126,6061.0
2019-11-20 11:55:00,185.77,185.83,185.53,185.67,5168.0,170.6483,170.7034,170.4278,170.5564,5168.0
2019-11-20 12:00:00,185.71,185.74,185.47,185.59,3913.0,170.5932,170.6207,170.3727,170.4829,3913.0
2019-11-20 12:05:00,185.6,185.84,185.51,185.66,4357.0,170.4921,170.7126,170.4094,170.5472,4357.0
2019-11-20 12:10:00,185.65,185.94,185.65,185.8,6437.0,170.538,170.8044,170.538,170.6758,6437.0
2019-11-20 12:15:00,185.79,185.82,185.47,185.68,9107.0,170.6666,170.6942,170.3727,170.5656,9107.0
2019-11-20 12:20:00,185.71,185.71,185.58,185.68,5026.0,170.5932,170.5932,170.4737,170.5656,5026.0
2019-11-20 12:25:00,185.66,185.85,185.62,185.68,17311.0,170.5472,170.7218,170.5105,170.5656,17311.0
2019-11-20 12:30:00,185.69,185.7,185.39,185.43,5048.0,170.5748,170.584,170.2992,170.336,5048.0
2019-11-20 12:35:00,185.46,185.53,185.11,185.28,4842.0,170.3635,170.4278,170.042,170.1982,4842.0
2019-11-20 12:40:00,185.24,185.42,185.21,185.34,3325.0,170.1614,170.3268,170.1339,170.2533,3325.0
2019-11-20 12:45:00,185.34,185.44,185.23,185.32,7250.0,170.2533,170.3451,170.1522,170.2349,7250.0
2019-11-20 12:50:00,185.3,185.3,184.82,185.14,18207.0,170.2165,170.2165,169.7756,170.0696,18207.0
2019-11-20 12:55:00,185.04,185.08,184.5,184.65,32521.0,169.9777,170.0144,169.4817,169.6194,32521.0
2019-11-20 13:00:00,184.63,184.65,184.43,184.53,9270.0,169.6011,169.6194,169.4174,169.5092,9270.0
2019-11-20 13:05:00,184.53,184.59,183.9,184.16,20101.0,169.5092,169.5643,168.9305,169.1693,20101.0
2019-11-20 13:10:00,184.11,184.25,184.03,184.14,6996.0,169.1234,169.252,169.0499,169.151,6996.0
2019-11-20 13:15:00,184.13,184.14,183.9,184.03,6888.0,169.1418,169.151,168.9305,169.0499,6888.0
2019-11-20 13:20:00,184.05,184.37,184.05,184.34,8711.0,169.0683,169.3622,169.0683,169.3347,8711.0
2019-11-20 13:25:00,184.35,184.56,184.35,184.42,4922.0,169.3439,169.5368,169.3439,169.4082,4922.0
2019-11-20 13:30:00,184.41,184.41,184.16,184.24,6649.0,169.399,169.399,169.1693,169.2428,6649.0
2019-11-20 13:35:00,184.26,184.4,184.14,184.15,5355.0,169.2612,169.3898,169.151,169.1601,5355.0
2019-11-20 13:40:00,184.1,184.44,184.05,184.39,4380.0,169.1142,169.4265,169.0683,169.3806,4380.0
2019-11-20 13:45:00,184.34,184.44,184.15,184.27,7278.0,169.3347,169.4265,169.1601,169.2704,7278.0
2019-11-20 13:50:00,184.25,184.73,184.25,184.67,9065.0,169.252,169.6929,169.252,169.6378,9065.0
2019-11-20 13:55:00,184.66,185.1,184.63,185.1,8051.0,169.6286,170.0328,169.6011,170.0328,8051.0
2019-11-20 14:00:00,185.14,185.14,184.95,185.02,12362.0,170.0696,170.0696,169.895,169.9593,12362.0
2019-11-20 14:05:00,185.03,185.4,184.86,185.4,11957.0,169.9685,170.3084,169.8123,170.3084,11957.0
2019-11-20 14:10:00,185.38,185.38,185.19,185.35,6548.0,170.29,170.29,170.1155,170.2625,6548.0
2019-11-20 14:15:00,185.33,185.64,185.12,185.64,9336.0,170.2441,170.5289,170.0512,170.5289,9336.0
2019-11-20 14:20:00,185.64,185.71,184.97,185.2,16009.0,170.5289,170.5932,169.9134,170.1247,16009.0
2019-11-20 14:25:00,185.25,185.66,185.21,185.39,10861.0,170.1706,170.5472,170.1339,170.2992,10861.0
2019-11-20 14:30:00,185.34,185.34,185.12,185.32,5289.0,170.2533,170.2533,170.0512,170.2349,5289.0
2019-11-20 14:35:00,185.27,185.68,185.23,185.42,10650.0,170.189,170.5656,170.1522,170.3268,10650.0
2019-11-20 14:40:00,185.28,185.36,185.05,185.23,5700.0,170.1982,170.2716,169.9869,170.1522,5700.0
2019-11-20 14:45:00,185.11,185.24,184.99,185.15,6380.0,170.042,170.1614,169.9318,170.0787,6380.0
2019-11-20 14:50:00,185.15,185.32,185.12,185.32,5904.0,170.0787,170.2349,170.0512,170.2349,5904.0
2019-11-20 14:55:00,185.31,185.45,185.24,185.27,13319.0,170.2257,170.3543,170.1614,170.189,13319.0
2019-11-20 15:00:00,185.29,185.36,185.14,185.29,78500.0,170.2073,170.2716,170.0696,170.2073,78500.0
2019-11-20 15:05:00,185.3,185.42,185.2,185.31,21018.0,170.2165,170.3268,170.1247,170.2257,21018.0
2019-11-20 15:10:00,185.33,185.64,185.3,185.64,5208.0,170.2441,170.5289,170.2165,170.5289,5208.0
2019-11-20 15:15:00,185.66,185.66,185.33,185.46,14300.0,170.5472,170.5472,170.2441,170.3635,14300.0
2019-11-20 15:20:00,185.46,185.6,185.36,185.52,16020.0,170.3635,170.4921,170.2716,170.4186,16020.0
2019-11-20 15:25:00,185.5,185.65,185.44,185.45,13755.0,170.4003,170.538,170.3451,170.3543,13755.0
2019-11-20 15:30:00,185.43,185.55,185.34,185.5,22908.0,170.336,170.4462,170.2533,170.4003,22908.0
2019-11-20 15:35:00,185.53,185.75,185.41,185.75,22638.0,170.4278,170.6299,170.3176,170.6299,22638.0
2019-11-20 15:40:00,185.72,185.97,185.71,185.79,12524.0,170.6023,170.832,170.5932,170.6666,12524.0
2019-11-20 15:45:00,185.8,185.95,185.63,185.7,60711.0,170.6758,170.8136,170.5197,170.584,60711.0
2019-11-20 15:50:00,185.72,185.78,185.51,185.78,43365.0,170.6023,170.6575,170.4094,170.6575,43365.0
2019-11-20 15:55:00,185.82,185.95,185.53,185.85,73372.0,170.6942,170.8136,170.4278,170.7218,73372.0
2019-11-21 09:30:00,186.1,186.87,186.01,186.56,25639.0,170.9514,171.6587,170.8687,171.374,25639.0
2019-11-21 09:35:00,186.56,186.69,185.93,186.07,11973.0,171.374,171.4934,170.7953,170.9239,11973.0
2019-11-21 09:40:00,186.06,186.06,185.59,185.85,4225.0,170.9147,170.9147,170.4829,170.7218,4225.0
2019-11-21 09:45:00,185.83,186.02,185.76,186.02,1667.0,170.7034,170.8779,170.6391,170.8779,1667.0
2019-11-21 09:50:00,186.01,186.12,185.74,185.82,7075.0,170.8687,170.9698,170.6207,170.6942,7075.0
2019-11-21 09:55:00,185.84,185.99,185.7,185.79,2779.0,170.7126,170.8504,170.584,170.6666,2779.0
2019-11-21 10:00:00,185.81,185.81,185.22,185.26,8602.0,170.685,170.685,170.143,170.1798,8602.0
2019-11-21 10:05:00,185.28,185.79,185.26,185.64,4278.0,170.1982,170.6666,170.1798,170.5289,4278.0
2019-11-21 10:10:00,185.64,185.69,185.43,185.64,4347.0,170.5289,170.5748,170.336,170.5289,4347.0
2019-11-21 10:15:00,185.65,185.68,185.41,185.51,6737.0,170.538,170.5656,170.3176,170.4094,6737.0
2019-11-21 10:20:00,185.45,185.58,185.39,185.51,9381.0,170.3543,170.4737,170.2992,170.4094,9381.0
2019-11-21 10:25:00,185.52,185.9,185.52,185.61,6053.0,170.4186,170.7677,170.4186,170.5013,6053.0
2019-11-21 10:30:00,185.64,185.9,185.55,185.85,15082.0,170.5289,170.7677,170.4462,170.7218,15082.0
2019-11-21 10:35:00,185.82,186.07,185.81,186.03,6790.0,170.6942,170.9239,170.685,170.8871,6790.0
2019-11-21 10:40:00,186.08,186.15,185.89,186.11,5305.0,170.933,170.9973,170.7585,170.9606,5305.0
2019-11-21 10:45:00,186.09,186.16,186.01,186.06,8906.0,170.9422,171.0065,170.8687,170.9147,8906.0
2019-11-21 10:50:00,186.03,186.18,185.94,186.15,5730.0,170.8871,171.0249,170.8044,170.9973,5730.0
2019-11-21 10:55:00,186.16,186.32,186.12,186.22,9486.0,171.0065,171.1535,170.9698,171.0616,9486.0
2019-11-21 11:00:00,186.24,186.27,186.15,186.19,5135.0,171.08,171.1076,170.9973,171.0341,5135.0
2019-11-21 11:05:00,186.22,186.42,186.2,186.34,3000.0,171.0616,171.2454,171.0433,171.1719,3000.0
2019-11-21 11:10:00,186.34,186.45,186.3,186.39,5278.0,171.1719,171.2729,171.1351,171.2178,5278.0
2019-11-21 11:15:00,186.38,186.5,186.25,186.5,4208.0,171.2086,171.3189,171.0892,171.3189,4208.0
2019-11-21 11:20:00,186.56,186.65,186.49,186.6,3230.0,171.374,171.4566,171.3097,171.4107,3230.0
2019-11-21 11:25:00,186.57,186.98,186.57,186.88,21958.0,171.3832,171.7598,171.3832,171.6679,21958.0
2019-11-21 11:30:00,186.86,186.86,186.46,186.46,4857.0,171.6495,171.6495,171.2821,171.2821,4857.0
2019-11-21 11:35:00,186.48,186.48,186.1,186.1,2638.0,171.3005,171.3005,170.9514,170.9514,2638.0
2019-11-21 11:40:00,186.09,186.22,186.04,186.15,3988.0,170.9422,171.0616,170.8963,170.9973,3988.0
2019-11-21 11:45:00,186.1,186.24,186.1,186.14,2350.0,170.9514,171.08,170.9514,170.9882,2350.0
2019-11-21 11:50:00,186.17,186.2,185.64,185.8,5987.0,171.0157,171.0433,170.5289,170.6758,5987.0
2019-11-21 11:55:00,185.79,186.0,185.79,185.85,5912.0,170.6666,170.8596,170.6666,170.7218,5912.0
2019-11-21 12:00:00,185.9,186.16,185.89,186.03,5397.0,170.7677,171.0065,170.7585,170.8871,5397.0
2019-11-21 12:05:00,186.03,186.15,186.03,186.03,4414.0,170.8871,170.9973,170.8871,170.8871,4414.0
2019-11-21 12:10:00,186.01,186.19,185.96,186.14,2427.0,170.8687,171.0341,170.8228,170.9882,2427.0
2019-11-21 12:15:00,186.16,186.18,185.78,185.78,18491.0,171.0065,171.0249,170.6575,170.6575,18491.0
2019-11-21 12:20:00,185.83,186.1,185.83,186.0,8491.0,170.7034,170.9514,170.7034,170.8596,8491.0
2019-11-21 12:25:00,185.99,186.04,185.95,185.96,2437.0,170.8504,170.8963,170.8136,170.8228,2437.0
2019-11-21 12:30:00,185.96,185.96,185.76,185.93,4797.0,170.8228,170.8228,170.6391,170.7953,4797.0
2019-11-21 12:35:00,185.93,186.01,185.9,185.99,3033.0,170.7953,170.8687,170.7677,170.8504,3033.0
2019-11-21 12:40:00,185.99,186.13,185.98,185.99,2934.0,170.8504,170.979,170.8412,170.8504,2934.0
2019-11-21 12:45:00,185.99,186.13,185.97,186.03,3916.0,170.8504,170.979,170.832,170.8871,3916.0
2019-11-21 12:50:00,186.05,186.3,186.05,186.28,3611.0,170.9055,171.1351,170.9055,171.1168,3611.0
2019-11-21 12:55:00,186.28,186.28,186.1,186.24,3195.0,171.1168,171.1168,170.9514,171.08,3195.0
2019-11-21 13:00:00,186.28,186.47,186.28,186.41,3735.0,171.1168,171.2913,171.1168,171.2362,3735.0
2019-11-21 13:05:00,186.4,186.53,186.36,186.53,1841.0,171.227,171.3464,171.1902,171.3464,1841.0
2019-11-21 13:10:00,186.52,186.62,186.47,186.62,2820.0,171.3372,171.4291,171.2913,171.4291,2820.0
2019-11-21 13:15:00,186.63,186.66,186.46,186.53,4759.0,171.4383,171.4658,171.2821,171.3464,4759.0
2019-11-21 13:20:00,186.52,186.52,186.35,186.37,5665.0,171.3372,171.3372,171.1811,171.1994,5665.0
2019-11-21 13:25:00,186.35,186.63,186.35,186.63,6676.0,171.1811,171.4383,171.1811,171.4383,6676.0
2019-11-21 13:30:00,186.62,186.81,186.59,186.78,5584.0,171.4291,171.6036,171.4015,171.5761,5584.0
2019-11-21 13:35:00,186.75,186.76,186.44,186.72,11730.0,171.5485,171.5577,171.2637,171.5209,11730.0
2019-11-21 13:40:00,186.66,186.83,186.51,186.75,13546.0,171.4658,171.622,171.328,171.5485,13546.0
2019-11-21 13:45:00,186.78,187.07,186.7,186.99,22830.0,171.5761,171.8425,171.5026,171.769,22830.0
2019-11-21 13:50:00,187.02,187.23,187.0,187.03,12723.0,171.7965,171.9894,171.7782,171.8057,12723.0
2019-11-21 13:55:00,187.08,187.09,186.96,187.01,4119.0,171.8516,171.8608,171.7414,171.7873,4119.0
2019-11-21 14:00:00,187.01,187.16,186.94,187.03,11543.0,171.7873,171.9251,171.723,171.8057,11543.0
2019-11-21 14:05:00,187.03,187.33,186.9,187.11,18816.0,171.8057,172.0813,171.6863,171.8792,18816.0
2019-11-21 14:10:00,187.13,187.43,187.12,187.15,23137.0,171.8976,172.1732,171.8884,171.9159,23137.0
2019-11-21 14:15:00,187.16,187.33,186.97,187.26,6890.0,171.9251,172.0813,171.7506,172.017,6890.0
2019-11-21 14:20:00,187.25,187.29,187.0,187.11,9917.0,172.0078,172.0445,171.7782,171.8792,9917.0
2019-11-21 14:25:00,187.03,187.22,187.03,187.17,3416.0,171.8057,171.9802,171.8057,171.9343,3416.0
2019-11-21 14:30:00,187.2,187.35,187.18,187.2,8985.0,171.9619,172.0997,171.9435,171.9619,8985.0
2019-11-21 14:35:00,187.11,187.22,187.1,187.16,6808.0,171.8792,171.9802,171.87,171.9251,6808.0
2019-11-21 14:40:00,187.13,187.38,187.13,187.34,5091.0,171.8976,172.1272,171.8976,172.0905,5091.0
2019-11-21 14:45:00,187.3,187.44,187.3,187.4,6960.0,172.0537,172.1823,172.0537,172.1456,6960.0
2019-11-21 14:50:00,187.36,187.39,186.67,186.67,28075.0,172.1088,172.1364,171.475,171.475,28075.0
2019-11-21 14:55:00,186.7,186.76,186.5,186.74,11336.0,171.5026,171.5577,171.3189,171.5393,11336.0
2019-11-21 15:00:00,186.74,186.81,186.58,186.6,10786.0,171.5393,171.6036,171.3923,171.4107,10786.0
2019-11-21 15:05:00,186.53,186.56,186.36,186.42,11577.0,171.3464,171.374,171.1902,171.2454,11577.0
2019-11-21 15:10:00,186.47,186.63,186.47,186.63,2949.0,171.2913,171.4383,171.2913,171.4383,2949.0
2019-11-21 15:15:00,186.64,186.9,186.64,186.76,8341.0,171.4475,171.6863,171.4475,171.5577,8341.0
2019-11-21 15:20:00,186.67,186.72,186.49,186.53,5539.0,171.475,171.5209,171.3097,171.3464,5539.0
2019-11-21 15:25:00,186.52,186.59,186.36,186.56,17710.0,171.3372,171.4015,171.1902,171.374,17710.0
2019-11-21 15:30:00,186.59,186.8,186.39,186.5,10273.0,171.4015,171.5944,171.2178,171.3189,10273.0
2019-11-21 15:35:00,186.49,186.55,186.38,186.4,6530.0,171.3097,171.3648,171.2086,171.227,6530.0
2019-11-21 15:40:00,186.45,186.57,186.31,186.51,23691.0,171.2729,171.3832,171.1443,171.328,23691.0
2019-11-21 15:45:00,186.51,186.51,186.37,186.45,6943.0,171.328,171.328,171.1994,171.2729,6943.0
2019-11-21 15:50:00,186.43,186.45,186.18,186.33,13834.0,171.2546,171.2729,171.0249,171.1627,13834.0
2019-11-21 15:55:00,186.31,186.78,186.29,186.56,38194.0,171.1443,171.5761,171.1259,171.374,38194.0
2019-11-22 09:30:00,186.43,186.48,185.03,185.4,34291.0,171.2546,171.3005,169.9685,170.3084,34291.0
2019-11-22 09:35:00,185.25,186.19,185.25,185.93,4998.0,170.1706,171.0341,170.1706,170.7953,4998.0
2019-11-22 09:40:00,186.07,186.56,185.82,186.28,12236.0,170.9239,171.374,170.6942,171.1168,12236.0
2019-11-22 09:45:00,186.19,186.53,186.12,186.49,15399.0,171.0341,171.3464,170.9698,171.3097,15399.0
2019-11-22 09:50:00,186.43,186.54,186.22,186.49,17861.0,171.2546,171.3556,171.0616,171.3097,17861.0
2019-11-22 09:55:00,186.46,186.56,186.31,186.45,17509.0,171.2821,171.374,171.1443,171.2729,17509.0
2019-11-22 10:00:00,186.45,186.54,186.01,186.1,48036.0,171.2729,171.3556,170.8687,170.9514,48036.0
2019-11-22 10:05:00,186.03,186.17,185.82,186.06,21711.0,170.8871,171.0157,170.6942,170.9147,21711.0
2019-11-22 10:10:00,185.98,186.12,185.59,185.76,16922.0,170.8412,170.9698,170.4829,170.6391,16922.0
2019-11-22 10:15:00,185.68,185.85,185.08,185.22,36179.0,170.5656,170.7218,170.0144,170.143,36179.0
2019-11-22 10:20:00,185.18,185.5,185.07,185.44,11200.0,170.1063,170.4003,170.0053,170.3451,11200.0
2019-11-22 10:25:00,185.44,185.45,184.4,184.51,16459.0,170.3451,170.3543,169.3898,169.4908,16459.0
2019-11-22 10:30:00,184.51,184.65,184.25,184.59,29114.0,169.4908,169.6194,169.252,169.5643,29114.0
2019-11-22 10:35:00,184.59,184.6,184.28,184.54,9623.0,169.5643,169.5735,169.2796,169.5184,9623.0
2019-11-22 10:40:00,184.61,184.64,184.3,184.36,13571.0,169.5827,169.6103,169.2979,169.353,13571.0
2019-11-22 10:45:00,184.36,184.84,184.32,184.82,23139.0,169.353,169.794,169.3163,169.7756,23139.0
2019-11-22 10:50:00,184.84,184.98,184.08,184.27,40113.0,169.794,169.9226,169.0958,169.2704,40113.0
2019-11-22 10:55:00,184.27,184.36,183.71,183.82,24952.0,169.2704,169.353,168.756,168.857,24952.0
2019-11-22 11:00:00,183.92,184.02,183.71,183.71,3676.0,168.9489,169.0407,168.756,168.756,3676.0
2019-11-22 11:05:00,183.67,183.84,183.62,183.79,9139.0,168.7192,168.8754,168.6733,168.8294,9139.0
2019-11-22 11:10:00,183.79,183.98,183.75,183.95,17637.0,168.8294,169.004,168.7927,168.9764,17637.0
2019-11-22 11:15:00,183.92,183.97,183.75,183.97,9586.0,168.9489,168.9948,168.7927,168.9948,9586.0
2019-11-22 11:20:00,183.95,184.02,183.81,183.98,12481.0,168.9764,169.0407,168.8478,169.004,12481.0
2019-11-22 11:25:00,183.97,184.06,183.8,183.96,19364.0,168.9948,169.0775,168.8386,168.9856,19364.0
2019-11-22 11:30:00,183.96,183.99,183.85,183.93,28649.0,168.9856,169.0132,168.8846,168.9581,28649.0
2019-11-22 11:35:00,183.93,183.97,183.77,183.87,26286.0,168.9581,168.9948,168.8111,168.9029,26286.0
2019-11-22 11:40:00,183.9,184.06,183.87,184.06,14160.0,168.9305,169.0775,168.9029,169.0775,14160.0
2019-11-22 11:45:00,184.03,184.03,183.94,183.99,5910.0,169.0499,169.0499,168.9672,169.0132,5910.0
2019-11-22 11:50:00,183.98,184.05,183.82,183.94,72877.0,169.004,169.0683,168.857,168.9672,72877.0
2019-11-22 11:55:00,183.98,184.05,183.92,184.02,13683.0,169.004,169.0683,168.9489,169.0407,13683.0
2019-11-22 12:00:00,184.0,184.74,183.98,184.42,10340.0,169.0224,169.7021,169.004,169.4082,10340.0
2019-11-22 12:05:00,184.46,184.46,184.17,184.3,2850.0,169.4449,169.4449,169.1785,169.2979,2850.0
2019-11-22 12:10:00,184.29,184.36,184.2,184.2,3232.0,169.2887,169.353,169.2061,169.2061,3232.0
2019-11-22 12:15:00,184.09,184.13,183.88,183.99,7962.0,169.105,169.1418,168.9121,169.0132,7962.0
2019-11-22 12:20:00,183.98,184.03,183.95,184.03,4873.0,169.004,169.0499,168.9764,169.0499,4873.0
2019-11-22 12:25:00,184.05,184.07,183.94,183.98,4925.0,169.0683,169.0867,168.9672,169.004,4925.0
2019-11-22 12:30:00,184.0,184.09,183.96,183.99,3506.0,169.0224,169.105,168.9856,169.0132,3506.0
2019-11-22 12:35:00,183.98,184.07,183.97,184.0,6196.0,169.004,169.0867,168.9948,169.0224,6196.0
2019-11-22 12:40:00,184.01,184.21,184.0,184.09,18211.0,169.0315,169.2153,169.0224,169.105,18211.0
2019-11-22 12:45:00,184.06,184.11,183.56,183.78,14075.0,169.0775,169.1234,168.6182,168.8203,14075.0
2019-11-22 12:50:00,183.75,183.75,183.58,183.58,1601.0,168.7927,168.7927,168.6365,168.6365,1601.0
2019-11-22 12:55:00,183.55,183.55,183.12,183.19,7087.0,168.609,168.609,168.214,168.2783,7087.0
2019-11-22 13:00:00,183.24,183.29,182.87,182.9,13985.0,168.3242,168.3701,167.9843,168.0119,13985.0
2019-11-22 13:05:00,182.89,183.33,182.88,183.26,17329.0,168.0027,168.4069,167.9935,168.3426,17329.0
2019-11-22 13:10:00,183.25,183.27,183.1,183.15,1631.0,168.3334,168.3518,168.1956,168.2415,1631.0
2019-11-22 13:15:00,183.15,183.15,182.94,182.94,7437.0,168.2415,168.2415,168.0486,168.0486,7437.0
2019-11-22 13:20:00,182.98,182.98,182.79,182.84,4751.0,168.0854,168.0854,167.9108,167.9568,4751.0
2019-11-22 13:25:00,182.8,182.82,182.47,182.47,9088.0,167.92,167.9384,167.6169,167.6169,9088.0
2019-11-22 13:30:00,182.47,182.47,182.03,182.13,9847.0,167.6169,167.6169,167.2127,167.3046,9847.0
2019-11-22 13:35:00,182.13,182.16,181.8,181.85,7167.0,167.3046,167.3321,167.0014,167.0474,7167.0
2019-11-22 13:40:00,181.87,181.9,181.72,181.74,15576.0,167.0657,167.0933,166.9279,166.9463,15576.0
2019-11-22 13:45:00,181.77,181.9,181.77,181.81,10612.0,166.9739,167.0933,166.9739,167.0106,10612.0
2019-11-22 13:50:00,181.85,181.85,181.62,181.62,10879.0,167.0474,167.0474,166.8361,166.8361,10879.0
2019-11-22 13:55:00,181.61,181.74,181.58,181.72,15900.0,166.8269,166.9463,166.7993,166.9279,15900.0
2019-11-22 14:00:00,181.74,181.98,181.72,181.78,11772.0,166.9463,167.1668,166.9279,166.9831,11772.0
2019-11-22 14:05:00,181.78,182.26,181.67,182.26,7749.0,166.9831,167.424,166.882,167.424,7749.0
2019-11-22 14:10:00,182.27,182.37,182.05,182.05,3865.0,167.4332,167.525,167.2311,167.2311,3865.0
2019-11-22 14:15:00,182.06,182.36,182.06,182.35,15008.0,167.2403,167.5158,167.2403,167.5067,15008.0
2019-11-22 14:20:00,182.34,182.34,182.17,182.22,4109.0,167.4975,167.4975,167.3413,167.3872,4109.0
2019-11-22 14:25:00,182.21,182.35,182.19,182.28,8800.0,167.3781,167.5067,167.3597,167.4424,8800.0
2019-11-22 14:30:00,182.32,182.32,182.22,182.22,3365.0,167.4791,167.4791,167.3872,167.3872,3365.0
2019-11-22 14:35:00,182.27,182.32,182.22,182.25,3920.0,167.4332,167.4791,167.3872,167.4148,3920.0
2019-11-22 14:40:00,182.25,182.31,182.25,182.28,2954.0,167.4148,167.4699,167.4148,167.4424,2954.0
2019-11-22 14:45:00,182.28,182.31,182.19,182.23,7616.0,167.4424,167.4699,167.3597,167.3964,7616.0
2019-11-22 14:50:00,182.28,182.35,182.13,182.25,7722.0,167.4424,167.5067,167.3046,167.4148,7722.0
2019-11-22 14:55:00,182.28,182.36,182.2,182.35,5217.0,167.4424,167.5158,167.3689,167.5067,5217.0
2019-11-22 15:00:00,182.34,182.61,182.32,182.61,16192.0,167.4975,167.7455,167.4791,167.7455,16192.0
2019-11-22 15:05:00,182.64,182.73,182.17,182.17,12856.0,167.7731,167.8557,167.3413,167.3413,12856.0
2019-11-22 15:10:00,182.18,182.37,182.08,182.34,21957.0,167.3505,167.525,167.2586,167.4975,21957.0
2019-11-22 15:15:00,182.33,182.35,182.12,182.33,31771.0,167.4883,167.5067,167.2954,167.4883,31771.0
2019-11-22 15:20:00,182.31,182.45,182.28,182.28,12709.0,167.4699,167.5985,167.4424,167.4424,12709.0
2019-11-22 15:25:00,182.28,182.29,182.17,182.22,14804.0,167.4424,167.4515,167.3413,167.3872,14804.0
2019-11-22 15:30:00,182.21,182.25,181.51,181.52,23658.0,167.3781,167.4148,166.735,166.7442,23658.0
2019-11-22 15:35:00,181.5,181.79,181.49,181.78,22520.0,166.7259,166.9922,166.7167,166.9831,22520.0
2019-11-22 15:40:00,181.8,181.81,181.5,181.5,21793.0,167.0014,167.0106,166.7259,166.7259,21793.0
2019-11-22 15:45:00,181.48,181.52,181.18,181.2,28305.0,166.7075,166.7442,166.4319,166.4503,28305.0
2019-11-22 15:50:00,181.19,181.23,181.0,181.03,54551.0,166.4411,166.4778,166.2666,166.2941,54551.0
2019-11-22 15:55:00,181.03,181.22,180.98,181.21,82390.0,166.2941,166.4686,166.2482,166.4595,82390.0
2019-11-25 09:30:00,182.34,182.5,181.64,181.94,16334.0,167.4975,167.6445,166.8545,167.13,16334.0
2019-11-25 09:35:00,181.94,182.74,181.93,182.45,8930.0,167.13,167.8649,167.1209,167.5985,8930.0
2019-11-25 09:40:00,182.48,182.97,182.4,182.74,12391.0,167.6261,168.0762,167.5526,167.8649,12391.0
2019-11-25 09:45:00,182.75,182.98,182.6,182.63,15077.0,167.8741,168.0854,167.7363,167.7639,15077.0
2019-11-25 09:50:00,182.61,182.89,182.43,182.71,16409.0,167.7455,168.0027,167.5802,167.8374,16409.0
2019-11-25 09:55:00,182.72,182.9,182.72,182.8,7710.0,167.8465,168.0119,167.8465,167.92,7710.0
2019-11-25 10:00:00,182.8,182.95,182.6,182.75,21571.0,167.92,168.0578,167.7363,167.8741,21571.0
2019-11-25 10:05:00,182.73,182.73,182.01,182.1,15710.0,167.8557,167.8557,167.1943,167.277,15710.0
2019-11-25 10:10:00,182.19,182.25,182.12,182.25,3606.0,167.3597,167.4148,167.2954,167.4148,3606.0
2019-11-25 10:15:00,182.24,182.25,182.18,182.25,4517.0,167.4056,167.4148,167.3505,167.4148,4517.0
2019-11-25 10:20:00,182.25,182.54,182.02,182.54,23627.0,167.4148,167.6812,167.2035,167.6812,23627.0
2019-11-25 10:25:00,182.66,182.66,182.37,182.42,5981.0,167.7914,167.7914,167.525,167.571,5981.0
2019-11-25 10:30:00,182.26,182.38,182.15,182.26,2890.0,167.424,167.5342,167.3229,167.424,2890.0
2019-11-25 10:35:00,182.26,182.34,182.03,182.03,16774.0,167.424,167.4975,167.2127,167.2127,16774.0
2019-11-25 10:40:00,181.95,182.05,181.81,181.81,4862.0,167.1392,167.2311,167.0106,167.0106,4862.0
2019-11-25 10:45:00,181.88,182.15,181.83,182.11,3571.0,167.0749,167.3229,167.029,167.2862,3571.0
2019-11-25 10:50:00,182.24,182.29,182.13,182.24,7142.0,167.4056,167.4515,167.3046,167.4056,7142.0
2019-11-25 10:55:00,182.27,182.6,182.27,182.52,3540.0,167.4332,167.7363,167.4332,167.6628,3540.0
2019-11-25 11:00:00,182.6,182.6,182.41,182.45,5850.0,167.7363,167.7363,167.5618,167.5985,5850.0
2019-11-25 11:05:00,182.5,182.5,182.3,182.31,3390.0,167.6445,167.6445,167.4607,167.4699,3390.0
2019-11-25 11:10:00,182.33,182.53,182.33,182.53,2726.0,167.4883,167.672,167.4883,167.672,2726.0
2019-11-25 11:15:00,182.49,182.5,182.05,182.16,7284.0,167.6353,167.6445,167.2311,167.3321,7284.0
2019-11-25 11:20:00,182.07,182.36,182.07,182.27,5151.0,167.2495,167.5158,167.2495,167.4332,5151.0
2019-11-25 11:25:00,182.27,182.35,182.09,182.21,21064.0,167.4332,167.5067,167.2678,167.3781,21064.0
2019-11-25 11:30:00,182.23,182.37,182.19,182.23,13362.0,167.3964,167.525,167.3597,167.3964,13362.0
2019-11-25 11:35:00,182.27,182.31,182.2,182.25,5822.0,167.4332,167.4699,167.3689,167.4148,5822.0
2019-11-25 11:40:00,182.27,182.32,182.12,182.31,24760.0,167.4332,167.4791,167.2954,167.4699,24760.0
2019-11-25 11:45:00,182.32,182.7,182.32,182.53,17840.0,167.4791,167.8282,167.4791,167.672,17840.0
2019-11-25 11:50:00,182.51,182.67,182.46,182.51,8328.0,167.6536,167.8006,167.6077,167.6536,8328.0
2019-11-25 11:55:00,182.54,182.83,182.49,182.69,20641.0,167.6812,167.9476,167.6353,167.819,20641.0
2019-11-25 12:00:00,182.73,183.3,182.73,183.29,15609.0,167.8557,168.3793,167.8557,168.3701,15609.0
2019-11-25 12:05:00,183.37,183.4,182.87,182.89,17114.0,168.4436,168.4712,167.9843,168.0027,17114.0
2019-11-25 12:10:00,182.94,182.99,182.71,182.99,11219.0,168.0486,168.0946,167.8374,168.0946,11219.0
2019-11-25 12:15:00,182.99,183.13,182.86,183.01,5313.0,168.0946,168.2232,167.9751,168.1129,5313.0
2019-11-25 12:20:00,183.02,183.24,182.92,182.92,7103.0,168.1221,168.3242,168.0303,168.0303,7103.0
2019-11-25 12:25:00,182.93,183.04,182.93,182.99,2462.0,168.0395,168.1405,168.0395,168.0946,2462.0
2019-11-25 12:30:00,183.05,183.19,183.01,183.07,6560.0,168.1497,168.2783,168.1129,168.1681,6560.0
2019-11-25 12:35:00,183.06,183.07,182.97,183.01,6769.0,168.1589,168.1681,168.0762,168.1129,6769.0
2019-11-25 12:40:00,182.97,183.04,182.87,183.02,4035.0,168.0762,168.1405,167.9843,168.1221,4035.0
2019-11-25 12:45:00,182.95,183.1,182.83,182.86,11326.0,168.0578,168.1956,167.9476,167.9751,11326.0
2019-11-25 12:50:00,182.92,183.0,182.83,182.99,6469.0,168.0303,168.1038,167.9476,168.0946,6469.0
2019-11-25 12:55:00,182.96,182.96,182.77,182.8,4954.0,168.067,168.067,167.8925,167.92,4954.0
2019-11-25 13:00:00,182.78,183.03,182.78,183.0,6094.0,167.9017,168.1313,167.9017,168.1038,6094.0
2019-11-25 13:05:00,183.02,183.05,182.98,183.03,6709.0,168.1221,168.1497,168.0854,168.1313,6709.0
2019-11-25 13:10:00,183.02,183.04,182.93,182.94,5706.0,168.1221,168.1405,168.0395,168.0486,5706.0
2019-11-25 13:15:00,182.94,182.94,182.73,182.89,5711.0,168.0486,168.0486,167.8557,168.0027,5711.0
2019-11-25 13:20:00,182.86,182.87,182.73,182.8,5798.0,167.9751,167.9843,167.8557,167.92,5798.0
2019-11-25 13:25:00,182.8,182.85,182.74,182.82,3013.0,167.92,167.966,167.8649,167.9384,3013.0
2019-11-25 13:30:00,182.85,182.87,182.74,182.83,5805.0,167.966,167.9843,167.8649,167.9476,5805.0
2019-11-25 13:35:00,182.85,183.01,182.82,182.98,6490.0,167.966,168.1129,167.9384,168.0854,6490.0
2019-11-25 13:40:00,182.97,183.3,182.96,183.24,3396.0,168.0762,168.3793,168.067,168.3242,3396.0
2019-11-25 13:45:00,183.25,183.55,183.25,183.45,5058.0,168.3334,168.609,168.3334,168.5171,5058.0
2019-11-25 13:50:00,183.44,183.47,183.37,183.37,3453.0,168.5079,168.5355,168.4436,168.4436,3453.0
2019-11-25 13:55:00,183.37,183.64,183.37,183.64,4657.0,168.4436,168.6917,168.4436,168.6917,4657.0
2019-11-25 14:00:00,183.65,183.72,183.58,183.59,4019.0,168.7008,168.7651,168.6365,168.6457,4019.0
2019-11-25 14:05:00,183.56,183.6,183.23,183.23,8840.0,168.6182,168.6549,168.315,168.315,8840.0
2019-11-25 14:10:00,183.27,183.44,183.26,183.33,5813.0,168.3518,168.5079,168.3426,168.4069,5813.0
2019-11-25 14:15:00,183.32,183.42,183.3,183.37,2936.0,168.3977,168.4896,168.3793,168.4436,2936.0
2019-11-25 14:20:00,183.38,183.49,183.36,183.36,7108.0,168.4528,168.5539,168.4344,168.4344,7108.0
2019-11-25 14:25:00,183.35,183.38,183.12,183.15,6099.0,168.4253,168.4528,168.214,168.2415,6099.0
2019-11-25 14:30:00,183.14,183.24,183.14,183.22,4357.0,168.2324,168.3242,168.2324,168.3058,4357.0
2019-11-25 14:35:00,183.23,183.31,183.2,183.22,3909.0,168.315,168.3885,168.2875,168.3058,3909.0
2019-11-25 14:40:00,183.2,183.38,183.16,183.31,3336.0,168.2875,168.4528,168.2507,168.3885,3336.0
2019-11-25 14:45:00,183.27,183.31,183.05,183.05,3175.0,168.3518,168.3885,168.1497,168.1497,3175.0
2019-11-25 14:50:00,183.05,183.1,182.87,182.9,7941.0,168.1497,168.1956,167.9843,168.0119,7941.0
2019-11-25 14:55:00,182.95,183.38,182.94,183.37,3019.0,168.0578,168.4528,168.0486,168.4436,3019.0
2019-11-25 15:00:00,183.31,183.55,183.31,183.46,3286.0,168.3885,168.609,168.3885,168.5263,3286.0
2019-11-25 15:05:00,183.45,183.57,183.35,183.57,4602.0,168.5171,168.6274,168.4253,168.6274,4602.0
2019-11-25 15:10:00,183.53,183.63,183.5,183.51,3197.0,168.5906,168.6825,168.5631,168.5722,3197.0
2019-11-25 15:15:00,183.53,183.53,183.44,183.48,4188.0,168.5906,168.5906,168.5079,168.5447,4188.0
2019-11-25 15:20:00,183.49,183.49,183.41,183.47,4777.0,168.5539,168.5539,168.4804,168.5355,4777.0
2019-11-25 15:25:00,183.49,183.53,183.39,183.46,4419.0,168.5539,168.5906,168.462,168.5263,4419.0
2019-11-25 15:30:00,183.47,183.51,183.38,183.42,7820.0,168.5355,168.5722,168.4528,168.4896,7820.0
2019-11-25 15:35:00,183.38,183.46,183.34,183.44,6441.0,168.4528,168.5263,168.4161,168.5079,6441.0
2019-11-25 15:40:00,183.4,183.49,183.37,183.49,5361.0,168.4712,168.5539,168.4436,168.5539,5361.0
2019-11-25 15:45:00,183.45,183.5,183.4,183.42,7176.0,168.5171,168.5631,168.4712,168.4896,7176.0
2019-11-25 15:50:00,183.41,183.62,183.37,183.62,14675.0,168.4804,168.6733,168.4436,168.6733,14675.0
2019-11-25 15:55:00,183.65,183.65,183.45,183.54,24771.0,168.7008,168.7008,168.5171,168.5998,24771.0
2019-11-26 09:30:00,182.62,182.97,181.5,181.77,27969.0,167.7547,168.0762,166.7259,166.9739,27969.0
2019-11-26 09:35:00,181.5,182.74,181.5,182.68,10058.0,166.7259,167.8649,166.7259,167.8098,10058.0
2019-11-26 09:40:00,182.62,183.77,182.59,183.58,8670.0,167.7547,168.8111,167.7271,168.6365,8670.0
2019-11-26 09:45:00,183.73,184.07,183.48,183.9,26888.0,168.7743,169.0867,168.5447,168.9305,26888.0
2019-11-26 09:50:00,183.71,184.23,183.26,184.22,22233.0,168.756,169.2336,168.3426,169.2244,22233.0
2019-11-26 09:55:00,184.05,184.65,184.05,184.64,5116.0,169.0683,169.6194,169.0683,169.6103,5116.0
2019-11-26 10:00:00,184.35,185.12,183.7,185.09,9426.0,169.3439,170.0512,168.7468,170.0236,9426.0
2019-11-26 10:05:00,184.88,185.02,184.48,184.65,8950.0,169.8307,169.9593,169.4633,169.6194,8950.0
2019-11-26 10:10:00,184.69,184.7,184.28,184.49,7272.0,169.6562,169.6654,169.2796,169.4725,7272.0
2019-11-26 10:15:00,184.58,184.76,184.07,184.07,16907.0,169.5551,169.7205,169.0867,169.0867,16907.0
2019-11-26 10:20:00,184.15,184.22,183.78,183.84,16540.0,169.1601,169.2244,168.8203,168.8754,16540.0
2019-11-26 10:25:00,183.88,183.95,183.66,183.66,9600.0,168.9121,168.9764,168.71,168.71,9600.0
2019-11-26 10:30:00,183.62,183.95,183.59,183.89,9815.0,168.6733,168.9764,168.6457,168.9213,9815.0
2019-11-26 10:35:00,183.89,183.89,183.6,183.69,9560.0,168.9213,168.9213,168.6549,168.7376,9560.0
2019-11-26 10:40:00,183.64,183.7,183.31,183.31,9351.0,168.6917,168.7468,168.3885,168.3885,9351.0
2019-11-26 10:45:00,183.32,183.66,183.22,183.66,7838.0,168.3977,168.71,168.3058,168.71,7838.0
2019-11-26 10:50:00,183.62,183.62,183.15,183.15,7901.0,168.6733,168.6733,168.2415,168.2415,7901.0
2019-11-26 10:55:00,183.2,183.5,183.14,183.48,9296.0,168.2875,168.5631,168.2324,168.5447,9296.0
2019-11-26 11:00:00,183.45,183.94,183.45,183.89,3847.0,168.5171,168.9672,168.5171,168.9213,3847.0
2019-11-26 11:05:00,183.89,183.99,183.78,183.82,4800.0,168.9213,169.0132,168.8203,168.857,4800.0
2019-11-26 11:10:00,183.78,183.93,183.72,183.81,3176.0,168.8203,168.9581,168.7651,168.8478,3176.0
2019-11-26 11:15:00,183.85,183.99,183.8,183.84,3367.0,168.8846,169.0132,168.8386,168.8754,3367.0
2019-11-26 11:20:00,183.79,184.05,183.73,184.04,4169.0,168.8294,169.0683,168.7743,169.0591,4169.0
2019-11-26 11:25:00,184.06,184.41,184.06,184.36,6687.0,169.0775,169.399,169.0775,169.353,6687.0
2019-11-26 11:30:00,184.32,184.34,184.22,184.22,5052.0,169.3163,169.3347,169.2244,169.2244,5052.0
2019-11-26 11:35:00,184.18,184.44,184.05,184.38,8968.0,169.1877,169.4265,169.0683,169.3714,8968.0
2019-11-26 11:40:00,184.38,184.47,184.26,184.28,3322.0,169.3714,169.4541,169.2612,169.2796,3322.0
2019-11-26 11:45:00,184.28,184.48,184.27,184.48,8490.0,169.2796,169.4633,169.2704,169.4633,8490.0
2019-11-26 11:50:00,184.55,184.63,184.51,184.55,2893.0,169.5276,169.6011,169.4908,169.5276,2893.0
2019-11-26 11:55:00,184.56,184.61,184.3,184.3,3228.0,169.5368,169.5827,169.2979,169.2979,3228.0
2019-11-26 12:00:00,184.3,184.31,183.89,184.06,7850.0,169.2979,169.3071,168.9213,169.0775,7850.0
2019-11-26 12:05:00,184.11,184.25,184.03,184.24,13344.0,169.1234,169.252,169.0499,169.2428,13344.0
2019-11-26 12:10:00,184.28,184.34,184.21,184.28,12206.0,169.2796,169.3347,169.2153,169.2796,12206.0
2019-11-26 12:15:00,184.23,184.24,183.84,183.88,4512.0,169.2336,169.2428,168.8754,168.9121,4512.0
2019-11-26 12:20:00,183.88,183.99,183.86,183.91,5506.0,168.9121,169.0132,168.8937,168.9397,5506.0
2019-11-26 12:25:00,183.85,183.97,183.79,183.97,4423.0,168.8846,168.9948,168.8294,168.9948,4423.0
2019-11-26 12:30:00,183.99,184.18,183.99,184.08,6227.0,169.0132,169.1877,169.0132,169.0958,6227.0
2019-11-26 12:35:00,184.15,184.22,184.02,184.22,4022.0,169.1601,169.2244,169.0407,169.2244,4022.0
2019-11-26 12:40:00,184.15,184.27,184.12,184.15,3654.0,169.1601,169.2704,169.1326,169.1601,3654.0
2019-11-26 12:45:00,184.12,184.28,184.12,184.18,5596.0,169.1326,169.2796,169.1326,169.1877,5596.0
2019-11-26 12:50:00,184.13,184.24,184.12,184.19,3788.0,169.1418,169.2428,169.1326,169.1969,3788.0
2019-11-26 12:55:00,184.2,184.2,184.08,184.13,2955.0,169.2061,169.2061,169.0958,169.1418,2955.0
2019-11-26 13:00:00,184.15,184.15,183.88,183.88,4677.0,169.1601,169.1601,168.9121,168.9121,4677.0
2019-11-26 13:05:00,183.86,183.86,183.67,183.68,2098.0,168.8937,168.8937,168.7192,168.7284,2098.0
2019-11-26 13:10:00,183.63,183.71,183.56,183.7,5310.0,168.6825,168.756,168.6182,168.7468,5310.0
2019-11-26 13:15:00,183.71,183.86,183.69,183.82,2929.0,168.756,168.8937,168.7376,168.857,2929.0
2019-11-26 13:20:00,183.81,183.96,183.8,183.96,3247.0,168.8478,168.9856,168.8386,168.9856,3247.0
2019-11-26 13:25:00,183.98,184.07,183.89,184.07,2692.0,169.004,169.0867,168.9213,169.0867,2692.0
2019-11-26 13:30:00,184.02,184.11,183.87,183.88,5554.0,169.0407,169.1234,168.9029,168.9121,5554.0
2019-11-26 13:35:00,183.71,183.83,183.7,183.83,3470.0,168.756,168.8662,168.7468,168.8662,3470.0
2019-11-26 13:40:00,183.74,183.84,183.69,183.69,5465.0,168.7835,168.8754,168.7376,168.7376,5465.0
2019-11-26 13:45:00,183.66,183.67,183.57,183.6,3303.0,168.71,168.7192,168.6274,168.6549,3303.0
2019-11-26 13:50:00,183.6,183.62,183.47,183.52,6076.0,168.6549,168.6733,168.5355,168.5814,6076.0
2019-11-26 13:55:00,183.57,183.62,183.49,183.61,2580.0,168.6274,168.6733,168.5539,168.6641,2580.0
2019-11-26 14:00:00,183.62,183.81,183.61,183.8,2409.0,168.6733,168.8478,168.6641,168.8386,2409.0
2019-11-26 14:05:00,183.87,183.91,183.81,183.86,2757.0,168.9029,168.9397,168.8478,168.8937,2757.0
2019-11-26 14:10:00,183.88,183.88,183.79,183.83,2287.0,168.9121,168.9121,168.8294,168.8662,2287.0
2019-11-26 14:15:00,183.8,183.81,183.63,183.74,4080.0,168.8386,168.8478,168.6825,168.7835,4080.0
2019-11-26 14:20:00,183.7,183.7,183.49,183.49,5850.0,168.7468,168.7468,168.5539,168.5539,5850.0
2019-11-26 14:25:00,183.49,183.52,183.29,183.29,5785.0,168.5539,168.5814,168.3701,168.3701,5785.0
2019-11-26 14:30:00,183.31,183.38,183.22,183.3,5487.0,168.3885,168.4528,168.3058,168.3793,5487.0
2019-11-26 14:35:00,183.28,183.41,183.22,183.39,4890.0,168.361,168.4804,168.3058,168.462,4890.0
2019-11-26 14:40:00,183.46,183.53,183.42,183.43,2750.0,168.5263,168.5906,168.4896,168.4988,2750.0
2019-11-26 14:45:00,183.46,183.46,183.26,183.26,4967.0,168.5263,168.5263,168.3426,168.3426,4967.0
2019-11-26 14:50:00,183.31,183.35,183.19,183.28,10532.0,168.3885,168.4253,168.2783,168.361,10532.0
2019-11-26 14:55:00,183.25,183.29,183.13,183.14,4854.0,168.3334,168.3701,168.2232,168.2324,4854.0
2019-11-26 15:00:00,183.15,183.31,183.11,183.28,3981.0,168.2415,168.3885,168.2048,168.361,3981.0
2019-11-26 15:05:00,183.27,183.28,183.13,183.16,4368.0,168.3518,168.361,168.2232,168.2507,4368.0
2019-11-26 15:10:00,183.15,183.18,182.93,183.02,5897.0,168.2415,168.2691,168.0395,168.1221,5897.0
2019-11-26 15:15:00,183.02,183.23,183.0,183.2,6641.0,168.1221,168.315,168.1038,168.2875,6641.0
2019-11-26 15:20:00,183.19,183.32,183.1,183.3,5862.0,168.2783,168.3977,168.1956,168.3793,5862.0
2019-11-26 15:25:00,183.28,183.55,183.27,183.52,4765.0,168.361,168.609,168.3518,168.5814,4765.0
2019-11-26 15:30:00,183.48,183.58,183.47,183.52,7123.0,168.5447,168.6365,168.5355,168.5814,7123.0
2019-11-26 15:35:00,183.54,183.54,183.42,183.5,5589.0,168.5998,168.5998,168.4896,168.5631,5589.0
2019-11-26 15:40:00,183.45,183.52,183.4,183.49,7147.0,168.5171,168.5814,168.4712,168.5539,7147.0
2019-11-26 15:45:00,183.48,183.56,183.27,183.55,12740.0,168.5447,168.6182,168.3518,168.609,12740.0
2019-11-26 15:50:00,183.51,183.92,183.49,183.9,18509.0,168.5722,168.9489,168.5539,168.9305,18509.0
2019-11-26 15:55:00,183.94,184.1,183.81,184.05,58665.0,168.9672,169.1142,168.8478,169.0683,58665.0
2019-11-27 09:30:00,184.75,184.75,184.17,184.18,13301.0,169.7113,169.7113,169.1785,169.1877,13301.0
2019-11-27 09:35:00,184.37,184.87,184.27,184.55,4185.0,169.3622,169.8215,169.2704,169.5276,4185.0
2019-11-27 09:40:00,184.69,184.75,184.57,184.69,2860.0,169.6562,169.7113,169.546,169.6562,2860.0
2019-11-27 09:45:00,184.6,184.73,183.96,184.28,6422.0,169.5735,169.6929,168.9856,169.2796,6422.0
2019-11-27 09:50:00,184.35,184.79,184.35,184.79,4163.0,169.3439,169.748,169.3439,169.748,4163.0
2019-11-27 09:55:00,184.78,184.82,184.6,184.77,5039.0,169.7389,169.7756,169.5735,169.7297,5039.0
2019-11-27 10:00:00,184.67,185.36,184.6,185.31,23835.0,169.6378,170.2716,169.5735,170.2257,23835.0
2019-11-27 10:05:00,185.38,185.52,185.02,185.1,4496.0,170.29,170.4186,169.9593,170.0328,4496.0
2019-11-27 10:10:00,185.12,185.12,184.89,184.99,2416.0,170.0512,170.0512,169.8399,169.9318,2416.0
2019-11-27 10:15:00,185.04,185.04,184.85,185.03,1725.0,169.9777,169.9777,169.8032,169.9685,1725.0
2019-11-27 10:20:00,185.01,185.08,184.86,184.98,6980.0,169.9501,170.0144,169.8123,169.9226,6980.0
2019-11-27 10:25:00,185.0,185.05,184.84,184.85,3995.0,169.941,169.9869,169.794,169.8032,3995.0
2019-11-27 10:30:00,184.94,185.06,184.94,184.97,1517.0,169.8858,169.9961,169.8858,169.9134,1517.0
2019-11-27 10:35:00,185.08,185.44,185.08,185.43,1354.0,170.0144,170.3451,170.0144,170.336,1354.0
2019-11-27 10:40:00,185.47,185.47,185.19,185.28,7947.0,170.3727,170.3727,170.1155,170.1982,7947.0
2019-11-27 10:45:00,185.26,185.26,185.02,185.15,1902.0,170.1798,170.1798,169.9593,170.0787,1902.0
2019-11-27 10:50:00,185.16,185.21,185.07,185.21,3909.0,170.0879,170.1339,170.0053,170.1339,3909.0
2019-11-27 10:55:00,185.32,185.41,185.25,185.38,1200.0,170.2349,170.3176,170.1706,170.29,1200.0
2019-11-27 11:00:00,185.35,185.59,185.35,185.5,8555.0,170.2625,170.4829,170.2625,170.4003,8555.0
2019-11-27 11:05:00,185.5,185.54,185.25,185.31,2133.0,170.4003,170.437,170.1706,170.2257,2133.0
2019-11-27 11:10:00,185.23,185.3,184.95,185.01,2228.0,170.1522,170.2165,169.895,169.9501,2228.0
2019-11-27 11:15:00,185.04,185.04,184.82,184.89,1625.0,169.9777,169.9777,169.7756,169.8399,1625.0
2019-11-27 11:20:00,184.91,185.04,184.91,184.95,2439.0,169.8583,169.9777,169.8583,169.895,2439.0
2019-11-27 11:25:00,185.02,185.05,184.9,185.0,1668.0,169.9593,169.9869,169.8491,169.941,1668.0
2019-11-27 11:30:00,185.04,185.23,184.94,185.22,2402.0,169.9777,170.1522,169.8858,170.143,2402.0
2019-11-27 11:35:00,185.2,185.2,184.97,185.11,3585.0,170.1247,170.1247,169.9134,170.042,3585.0
2019-11-27 11:40:00,185.02,185.63,185.02,185.48,4735.0,169.9593,170.5197,169.9593,170.3819,4735.0
2019-11-27 11:45:00,185.54,185.71,185.5,185.65,2442.0,170.437,170.5932,170.4003,170.538,2442.0
2019-11-27 11:50:00,185.62,185.71,185.46,185.56,11773.0,170.5105,170.5932,170.3635,170.4554,11773.0
2019-11-27 11:55:00,185.52,185.58,185.48,185.55,2055.0,170.4186,170.4737,170.3819,170.4462,2055.0
2019-11-27 12:00:00,185.54,185.79,185.52,185.78,10121.0,170.437,170.6666,170.4186,170.6575,10121.0
2019-11-27 12:05:00,185.73,185.82,185.66,185.75,2893.0,170.6115,170.6942,170.5472,170.6299,2893.0
2019-11-27 12:10:00,185.76,185.84,185.75,185.78,1010.0,170.6391,170.7126,170.6299,170.6575,1010.0
2019-11-27 12:15:00,185.76,185.76,185.45,185.45,1389.0,170.6391,170.6391,170.3543,170.3543,1389.0
2019-11-27 12:20:00,185.36,185.39,185.18,185.3,2450.0,170.2716,170.2992,170.1063,170.2165,2450.0
2019-11-27 12:25:00,185.33,185.36,185.26,185.33,2666.0,170.2441,170.2716,170.1798,170.2441,2666.0
2019-11-27 12:30:00,185.34,185.75,185.29,185.73,6721.0,170.2533,170.6299,170.2073,170.6115,6721.0
2019-11-27 12:35:00,185.7,185.77,185.66,185.68,2949.0,170.584,170.6483,170.5472,170.5656,2949.0
2019-11-27 12:40:00,185.67,185.73,185.44,185.45,6431.0,170.5564,170.6115,170.3451,170.3543,6431.0
2019-11-27 12:45:00,185.47,185.56,185.45,185.54,2340.0,170.3727,170.4554,170.3543,170.437,2340.0
2019-11-27 12:50:00,185.64,185.67,185.56,185.6,3100.0,170.5289,170.5564,170.4554,170.4921,3100.0
2019-11-27 12:55:00,185.53,185.63,185.44,185.58,2560.0,170.4278,170.5197,170.3451,170.4737,2560.0
2019-11-27 13:00:00,185.55,185.55,185.4,185.44,1600.0,170.4462,170.4462,170.3084,170.3451,1600.0
2019-11-27 13:05:00,185.46,185.47,185.42,185.47,3430.0,170.3635,170.3727,170.3268,170.3727,3430.0
2019-11-27 13:10:00,185.47,185.64,185.39,185.6,16405.0,170.3727,170.5289,170.2992,170.4921,16405.0
2019-11-27 13:15:00,185.64,185.68,185.52,185.68,3746.0,170.5289,170.5656,170.4186,170.5656,3746.0
2019-11-27 13:20:00,185.7,185.77,185.68,185.77,1984.0,170.584,170.6483,170.5656,170.6483,1984.0
2019-11-27 13:25:00,185.84,185.86,185.76,185.86,4815.0,170.7126,170.7309,170.6391,170.7309,4815.0
2019-11-27 13:30:00,185.86,185.98,185.83,185.96,5206.0,170.7309,170.8412,170.7034,170.8228,5206.0
2019-11-27 13:35:00,185.98,186.15,185.97,186.15,5314.0,170.8412,170.9973,170.832,170.9973,5314.0
2019-11-27 13:40:00,186.15,186.15,185.96,186.01,967.0,170.9973,170.9973,170.8228,170.8687,967.0
2019-11-27 13:45:00,186.03,186.25,186.03,186.25,4511.0,170.8871,171.0892,170.8871,171.0892,4511.0
2019-11-27 13:50:00,186.25,186.37,186.1,186.21,4432.0,171.0892,171.1994,170.9514,171.0525,4432.0
2019-11-27 13:55:00,186.15,186.22,186.0,186.09,3326.0,170.9973,171.0616,170.8596,170.9422,3326.0
2019-11-27 14:00:00,186.2,186.2,186.14,186.17,1026.0,171.0433,171.0433,170.9882,171.0157,1026.0
2019-11-27 14:05:00,186.09,186.15,186.07,186.07,7370.0,170.9422,170.9973,170.9239,170.9239,7370.0
2019-11-27 14:10:00,186.07,186.12,186.07,186.12,2344.0,170.9239,170.9698,170.9239,170.9698,2344.0
2019-11-27 14:15:00,186.13,186.15,186.02,186.09,4151.0,170.979,170.9973,170.8779,170.9422,4151.0
2019-11-27 14:20:00,186.12,186.13,186.0,186.0,4895.0,170.9698,170.979,170.8596,170.8596,4895.0
2019-11-27 14:25:00,185.96,185.98,185.84,185.84,5015.0,170.8228,170.8412,170.7126,170.7126,5015.0
2019-11-27 14:30:00,185.87,186.09,185.87,186.09,2953.0,170.7401,170.9422,170.7401,170.9422,2953.0
2019-11-27 14:35:00,186.06,186.09,185.64,185.8,17510.0,170.9147,170.9422,170.5289,170.6758,17510.0
2019-11-27 14:40:00,185.78,186.07,185.78,186.07,3635.0,170.6575,170.9239,170.6575,170.9239,3635.0
2019-11-27 14:45:00,186.08,186.15,186.08,186.13,3624.0,170.933,170.9973,170.933,170.979,3624.0
2019-11-27 14:50:00,186.15,186.45,186.13,186.25,6013.0,170.9973,171.2729,170.979,171.0892,6013.0
2019-11-27 14:55:00,186.24,186.31,186.2,186.3,4332.0,171.08,171.1443,171.0433,171.1351,4332.0
2019-11-27 15:00:00,186.24,186.37,186.23,186.31,6622.0,171.08,171.1994,171.0708,171.1443,6622.0
2019-11-27 15:05:00,186.31,186.47,186.27,186.42,2572.0,171.1443,171.2913,171.1076,171.2454,2572.0
2019-11-27 15:10:00,186.4,186.4,186.22,186.27,4557.0,171.227,171.227,171.0616,171.1076,4557.0
2019-11-27 15:15:00,186.25,186.32,186.2,186.2,2753.0,171.0892,171.1535,171.0433,171.0433,2753.0
2019-11-27 15:20:00,186.29,186.34,186.27,186.28,4347.0,171.1259,171.1719,171.1076,171.1168,4347.0
2019-11-27 15:25:00,186.27,186.3,186.14,186.2,3727.0,171.1076,171.1351,170.9882,171.0433,3727.0
2019-11-27 15:30:00,186.16,186.19,185.66,186.06,27269.0,171.0065,171.0341,170.5472,170.9147,27269.0
2019-11-27 15:35:00,186.08,186.1,185.95,186.0,3328.0,170.933,170.9514,170.8136,170.8596,3328.0
2019-11-27 15:40:00,185.99,186.03,185.95,185.97,3830.0,170.8504,170.8871,170.8136,170.832,3830.0
2019-11-27 15:45:00,185.96,186.07,185.79,185.8,18372.0,170.8228,170.9239,170.6666,170.6758,18372.0
2019-11-27 15:50:00,185.76,185.86,185.7,185.75,10687.0,170.6391,170.7309,170.584,170.6299,10687.0
2019-11-27 15:55:00,185.76,185.85,185.68,185.68,42007.0,170.6391,170.7218,170.5656,170.5656,42007.0
2019-11-29 09:30:00,185.54,185.54,184.72,185.22,16834.0,170.437,170.437,169.6837,170.143,16834.0
2019-11-29 09:35:00,185.17,185.23,184.97,185.14,1944.0,170.0971,170.1522,169.9134,170.0696,1944.0
2019-11-29 09:40:00,185.0,185.04,185.0,185.04,377.0,169.941,169.9777,169.941,169.9777,377.0
2019-11-29 09:45:00,185.14,185.14,184.95,184.96,590.0,170.0696,170.0696,169.895,169.9042,590.0
2019-11-29 09:50:00,185.06,185.26,185.06,185.18,6947.0,169.9961,170.1798,169.9961,170.1063,6947.0
2019-11-29 09:55:00,185.21,185.42,185.13,185.13,2833.0,170.1339,170.3268,170.0604,170.0604,2833.0
2019-11-29 10:00:00,185.14,185.21,185.05,185.16,2295.0,170.0696,170.1339,169.9869,170.0879,2295.0
2019-11-29 10:05:00,185.09,185.7,185.09,185.7,4936.0,170.0236,170.584,170.0236,170.584,4936.0
2019-11-29 10:10:00,185.73,185.88,185.67,185.88,2853.0,170.6115,170.7493,170.5564,170.7493,2853.0
2019-11-29 10:15:00,185.86,186.31,185.86,186.21,2028.0,170.7309,171.1443,170.7309,171.0525,2028.0
2019-11-29 10:20:00,186.2,186.2,185.97,186.12,2639.0,171.0433,171.0433,170.832,170.9698,2639.0
2019-11-29 10:25:00,186.11,186.18,185.96,185.98,3564.0,170.9606,171.0249,170.8228,170.8412,3564.0
2019-11-29 10:30:00,185.97,186.04,185.9,186.0,1945.0,170.832,170.8963,170.7677,170.8596,1945.0
2019-11-29 10:35:00,186.01,186.06,185.97,186.06,2877.0,170.8687,170.9147,170.832,170.9147,2877.0
2019-11-29 10:40:00,186.09,186.1,185.98,186.01,3706.0,170.9422,170.9514,170.8412,170.8687,3706.0
2019-11-29 10:45:00,185.96,186.05,185.81,185.95,8389.0,170.8228,170.9055,170.685,170.8136,8389.0
2019-11-29 10:50:00,186.0,186.0,185.65,185.85,11881.0,170.8596,170.8596,170.538,170.7218,11881.0
2019-11-29 10:55:00,185.84,185.94,185.34,185.34,5656.0,170.7126,170.8044,170.2533,170.2533,5656.0
2019-11-29 11:00:00,185.39,185.4,185.09,185.14,4983.0,170.2992,170.3084,170.0236,170.0696,4983.0
2019-11-29 11:05:00,185.22,185.38,185.18,185.38,2153.0,170.143,170.29,170.1063,170.29,2153.0
2019-11-29 11:10:00,185.31,185.34,185.22,185.22,600.0,170.2257,170.2533,170.143,170.143,600.0
2019-11-29 11:15:00,185.21,185.25,185.07,185.25,1789.0,170.1339,170.1706,170.0053,170.1706,1789.0
2019-11-29 11:20:00,185.25,185.45,185.2,185.36,7533.0,170.1706,170.3543,170.1247,170.2716,7533.0
2019-11-29 11:25:00,185.37,185.54,185.28,185.52,4896.0,170.2808,170.437,170.1982,170.4186,4896.0
2019-11-29 11:30:00,185.52,185.74,185.46,185.64,2570.0,170.4186,170.6207,170.3635,170.5289,2570.0
2019-11-29 11:35:00,185.72,185.88,185.72,185.86,1521.0,170.6023,170.7493,170.6023,170.7309,1521.0
2019-11-29 11:40:00,185.98,186.01,185.89,186.01,2200.0,170.8412,170.8687,170.7585,170.8687,2200.0
2019-11-29 11:45:00,186.03,186.1,185.97,185.97,2400.0,170.8871,170.9514,170.832,170.832,2400.0
2019-11-29 11:50:00,185.98,186.1,185.83,186.02,3043.0,170.8412,170.9514,170.7034,170.8779,3043.0
2019-11-29 11:55:00,186.05,186.17,186.03,186.17,1653.0,170.9055,171.0157,170.8871,171.0157,1653.0
2019-11-29 12:00:00,186.22,186.22,186.09,186.17,2971.0,171.0616,171.0616,170.9422,171.0157,2971.0
2019-11-29 12:05:00,186.15,186.26,186.03,186.04,3195.0,170.9973,171.0984,170.8871,170.8963,3195.0
2019-11-29 12:10:00,186.04,186.06,185.97,186.03,3000.0,170.8963,170.9147,170.832,170.8871,3000.0
2019-11-29 12:15:00,186.06,186.07,185.75,185.76,3544.0,170.9147,170.9239,170.6299,170.6391,3544.0
2019-11-29 12:20:00,185.75,185.78,185.33,185.46,5006.0,170.6299,170.6575,170.2441,170.3635,5006.0
2019-11-29 12:25:00,185.47,185.61,185.46,185.5,5327.0,170.3727,170.5013,170.3635,170.4003,5327.0
2019-11-29 12:30:00,185.5,185.55,185.4,185.46,6215.0,170.4003,170.4462,170.3084,170.3635,6215.0
2019-11-29 12:35:00,185.46,185.64,185.39,185.59,5584.0,170.3635,170.5289,170.2992,170.4829,5584.0
2019-11-29 12:40:00,185.59,185.7,185.56,185.7,4542.0,170.4829,170.584,170.4554,170.584,4542.0
2019-11-29 12:45:00,185.7,185.85,185.61,185.69,6716.0,170.584,170.7218,170.5013,170.5748,6716.0
2019-11-29 12:50:00,185.71,185.86,185.58,185.65,12511.0,170.5932,170.7309,170.4737,170.538,12511.0
2019-11-29 12:55:00,185.69,186.19,185.69,185.97,20309.0,170.5748,171.0341,170.5748,170.832,20309.0
2019-12-02 09:30:00,186.0,186.15,185.34,185.41,10133.0,170.8596,170.9973,170.2533,170.3176,10133.0
2019-12-02 09:35:00,185.22,185.61,185.22,185.61,3901.0,170.143,170.5013,170.143,170.5013,3901.0
2019-12-02 09:40:00,185.56,185.8,185.56,185.8,974.0,170.4554,170.6758,170.4554,170.6758,974.0
2019-12-02 09:45:00,185.73,185.74,185.39,185.4,3336.0,170.6115,170.6207,170.2992,170.3084,3336.0
2019-12-02 09:50:00,185.45,185.6,185.21,185.5,35349.0,170.3543,170.4921,170.1339,170.4003,35349.0
2019-12-02 09:55:00,185.5,185.64,185.12,185.12,3971.0,170.4003,170.5289,170.0512,170.0512,3971.0
2019-12-02 10:00:00,185.1,185.3,184.78,185.3,5200.0,170.0328,170.2165,169.7389,170.2165,5200.0
2019-12-02 10:05:00,185.21,185.61,185.1,185.61,5432.0,170.1339,170.5013,170.0328,170.5013,5432.0
2019-12-02 10:10:00,185.68,186.1,185.68,186.1,6942.0,170.5656,170.9514,170.5656,170.9514,6942.0
2019-12-02 10:15:00,185.98,185.98,185.72,185.79,3226.0,170.8412,170.8412,170.6023,170.6666,3226.0
2019-12-02 10:20:00,185.7,185.99,185.7,185.82,1237.0,170.584,170.8504,170.584,170.6942,1237.0
2019-12-02 10:25:00,185.93,185.93,185.82,185.91,800.0,170.7953,170.7953,170.6942,170.7769,800.0
2019-12-02 10:30:00,185.8,185.95,185.73,185.95,3527.0,170.6758,170.8136,170.6115,170.8136,3527.0
2019-12-02 10:35:00,185.88,185.88,185.54,185.55,5441.0,170.7493,170.7493,170.437,170.4462,5441.0
2019-12-02 10:40:00,185.54,185.71,185.53,185.54,3228.0,170.437,170.5932,170.4278,170.437,3228.0
2019-12-02 10:45:00,185.56,185.56,185.29,185.45,4103.0,170.4554,170.4554,170.2073,170.3543,4103.0
2019-12-02 10:50:00,185.33,185.39,185.06,185.22,6371.0,170.2441,170.2992,169.9961,170.143,6371.0
2019-12-02 10:55:00,185.18,185.32,185.12,185.32,8239.0,170.1063,170.2349,170.0512,170.2349,8239.0
2019-12-02 11:00:00,185.27,185.38,185.23,185.34,4305.0,170.189,170.29,170.1522,170.2533,4305.0
2019-12-02 11:05:00,185.37,185.45,185.21,185.29,7208.0,170.2808,170.3543,170.1339,170.2073,7208.0
2019-12-02 11:10:00,185.3,185.42,185.25,185.4,1715.0,170.2165,170.3268,170.1706,170.3084,1715.0
2019-12-02 11:15:00,185.43,185.63,185.33,185.56,6129.0,170.336,170.5197,170.2441,170.4554,6129.0
2019-12-02 11:20:00,185.62,185.64,185.37,185.38,5864.0,170.5105,170.5289,170.2808,170.29,5864.0
2019-12-02 11:25:00,185.46,185.69,185.46,185.69,2596.0,170.3635,170.5748,170.3635,170.5748,2596.0
2019-12-02 11:30:00,185.63,185.66,185.57,185.66,2246.0,170.5197,170.5472,170.4646,170.5472,2246.0
2019-12-02 11:35:00,185.67,185.86,185.56,185.86,2971.0,170.5564,170.7309,170.4554,170.7309,2971.0
2019-12-02 11:40:00,185.86,186.02,185.82,185.98,2962.0,170.7309,170.8779,170.6942,170.8412,2962.0
2019-12-02 11:45:00,186.03,186.14,185.99,186.06,3310.0,170.8871,170.9882,170.8504,170.9147,3310.0
2019-12-02 11:50:00,186.1,186.12,185.92,186.0,6115.0,170.9514,170.9698,170.7861,170.8596,6115.0
2019-12-02 11:55:00,186.0,186.03,185.82,185.94,4946.0,170.8596,170.8871,170.6942,170.8044,4946.0
2019-12-02 12:00:00,185.98,186.08,185.85,185.93,2221.0,170.8412,170.933,170.7218,170.7953,2221.0
2019-12-02 12:05:00,185.92,185.92,185.8,185.83,2224.0,170.7861,170.7861,170.6758,170.7034,2224.0
2019-12-02 12:10:00,185.82,185.87,185.63,185.63,2516.0,170.6942,170.7401,170.5197,170.5197,2516.0
2019-12-02 12:15:00,185.63,185.82,185.62,185.8,3441.0,170.5197,170.6942,170.5105,170.6758,3441.0
2019-12-02 12:20:00,185.82,185.85,185.72,185.72,2810.0,170.6942,170.7218,170.6023,170.6023,2810.0
2019-12-02 12:25:00,185.74,185.84,185.53,185.7,2829.0,170.6207,170.7126,170.4278,170.584,2829.0
2019-12-02 12:30:00,185.75,185.75,185.54,185.54,2100.0,170.6299,170.6299,170.437,170.437,2100.0
2019-12-02 12:35:00,185.54,185.54,185.37,185.37,1920.0,170.437,170.437,170.2808,170.2808,1920.0
2019-12-02 12:40:00,185.4,185.42,185.27,185.42,1893.0,170.3084,170.3268,170.189,170.3268,1893.0
2019-12-02 12:45:00,185.49,185.5,185.27,185.28,1200.0,170.3911,170.4003,170.189,170.1982,1200.0
2019-12-02 12:50:00,185.26,185.35,185.26,185.34,3306.0,170.1798,170.2625,170.1798,170.2533,3306.0
2019-12-02 12:55:00,185.37,185.37,185.15,185.15,11195.0,170.2808,170.2808,170.0787,170.0787,11195.0
2019-12-02 13:00:00,185.23,185.42,185.19,185.42,5549.0,170.1522,170.3268,170.1155,170.3268,5549.0
2019-12-02 13:05:00,185.42,185.44,185.28,185.44,13956.0,170.3268,170.3451,170.1982,170.3451,13956.0
2019-12-02 13:10:00,185.45,185.48,185.42,185.45,2858.0,170.3543,170.3819,170.3268,170.3543,2858.0
2019-12-02 13:15:00,185.46,185.66,185.42,185.66,4073.0,170.3635,170.5472,170.3268,170.5472,4073.0
2019-12-02 13:20:00,185.69,185.77,185.67,185.7,1963.0,170.5748,170.6483,170.5564,170.584,1963.0
2019-12-02 13:25:00,185.7,185.79,185.7,185.74,1100.0,170.584,170.6666,170.584,170.6207,1100.0
2019-12-02 13:30:00,185.71,185.71,185.49,185.49,5862.0,170.5932,170.5932,170.3911,170.3911,5862.0
2019-12-02 13:35:00,185.52,185.62,185.48,185.57,3141.0,170.4186,170.5105,170.3819,170.4646,3141.0
2019-12-02 13:40:00,185.59,185.64,185.57,185.62,1520.0,170.4829,170.5289,170.4646,170.5105,1520.0
2019-12-02 13:45:00,185.61,185.65,185.57,185.61,1856.0,170.5013,170.538,170.4646,170.5013,1856.0
2019-12-02 13:50:00,185.61,185.67,185.48,185.48,7289.0,170.5013,170.5564,170.3819,170.3819,7289.0
2019-12-02 13:55:00,185.51,185.59,185.5,185.52,3112.0,170.4094,170.4829,170.4003,170.4186,3112.0
2019-12-02 14:00:00,185.52,185.59,185.45,185.57,4573.0,170.4186,170.4829,170.3543,170.4646,4573.0
2019-12-02 14:05:00,185.57,185.66,185.54,185.66,2693.0,170.4646,170.5472,170.437,170.5472,2693.0
2019-12-02 14:10:00,185.63,185.7,185.63,185.7,728.0,170.5197,170.584,170.5197,170.584,728.0
2019-12-02 14:15:00,185.72,185.73,185.61,185.69,3222.0,170.6023,170.6115,170.5013,170.5748,3222.0
2019-12-02 14:20:00,185.67,185.82,185.67,185.71,4516.0,170.5564,170.6942,170.5564,170.5932,4516.0
2019-12-02 14:25:00,185.7,185.7,185.59,185.61,3852.0,170.584,170.584,170.4829,170.5013,3852.0
2019-12-02 14:30:00,185.62,185.67,185.6,185.65,6853.0,170.5105,170.5564,170.4921,170.538,6853.0
2019-12-02 14:35:00,185.61,185.7,185.58,185.67,11048.0,170.5013,170.584,170.4737,170.5564,11048.0
2019-12-02 14:40:00,185.65,185.78,185.64,185.72,9361.0,170.538,170.6575,170.5289,170.6023,9361.0
2019-12-02 14:45:00,185.72,185.74,185.66,185.71,3452.0,170.6023,170.6207,170.5472,170.5932,3452.0
2019-12-02 14:50:00,185.7,185.74,185.66,185.68,5351.0,170.584,170.6207,170.5472,170.5656,5351.0
2019-12-02 14:55:00,185.68,185.73,185.65,185.73,3197.0,170.5656,170.6115,170.538,170.6115,3197.0
2019-12-02 15:00:00,185.73,185.75,185.69,185.75,3616.0,170.6115,170.6299,170.5748,170.6299,3616.0
2019-12-02 15:05:00,185.75,185.75,185.62,185.7,11624.0,170.6299,170.6299,170.5105,170.584,11624.0
2019-12-02 15:10:00,185.67,185.73,185.65,185.68,4736.0,170.5564,170.6115,170.538,170.5656,4736.0
2019-12-02 15:15:00,185.68,185.88,185.68,185.88,6335.0,170.5656,170.7493,170.5656,170.7493,6335.0
2019-12-02 15:20:00,185.92,185.93,185.78,185.8,6059.0,170.7861,170.7953,170.6575,170.6758,6059.0
2019-12-02 15:25:00,185.79,185.79,185.64,185.75,16170.0,170.6666,170.6666,170.5289,170.6299,16170.0
2019-12-02 15:30:00,185.72,186.04,185.7,186.03,10858.0,170.6023,170.8963,170.584,170.8871,10858.0
2019-12-02 15:35:00,186.02,186.2,186.02,186.19,6395.0,170.8779,171.0433,170.8779,171.0341,6395.0
2019-12-02 15:40:00,186.11,186.11,185.92,186.06,7247.0,170.9606,170.9606,170.7861,170.9147,7247.0
2019-12-02 15:45:00,186.1,186.16,186.08,186.11,5707.0,170.9514,171.0065,170.933,170.9606,5707.0
2019-12-02 15:50:00,186.14,186.25,186.1,186.16,10109.0,170.9882,171.0892,170.9514,171.0065,10109.0
2019-12-02 15:55:00,186.17,186.3,185.98,186.11,33996.0,171.0157,171.1351,170.8412,170.9606,33996.0
2019-12-03 09:30:00,184.76,184.76,183.45,184.68,33068.0,169.7205,169.7205,168.5171,169.647,33068.0
2019-12-03 09:35:00,184.74,184.87,183.1,183.35,21706.0,169.7021,169.8215,168.1956,168.4253,21706.0
2019-12-03 09:40:00,183.36,183.36,182.28,182.28,8686.0,168.4344,168.4344,167.4424,167.4424,8686.0
2019-12-03 09:45:00,182.02,182.66,181.74,181.74,13698.0,167.2035,167.7914,166.9463,166.9463,13698.0
2019-12-03 09:50:00,181.88,182.21,181.75,182.21,16835.0,167.0749,167.3781,166.9555,167.3781,16835.0
2019-12-03 09:55:00,182.21,182.71,181.95,182.63,6050.0,167.3781,167.8374,167.1392,167.7639,6050.0
2019-12-03 10:00:00,182.62,182.83,182.48,182.56,26068.0,167.7547,167.9476,167.6261,167.6996,26068.0
2019-12-03 10:05:00,182.57,182.76,182.48,182.57,17157.0,167.7088,167.8833,167.6261,167.7088,17157.0
2019-12-03 10:10:00,182.46,182.61,182.13,182.33,11675.0,167.6077,167.7455,167.3046,167.4883,11675.0
2019-12-03 10:15:00,182.28,182.72,182.28,182.69,5673.0,167.4424,167.8465,167.4424,167.819,5673.0
2019-12-03 10:20:00,182.68,182.92,182.62,182.72,5236.0,167.8098,168.0303,167.7547,167.8465,5236.0
2019-12-03 10:25:00,182.66,182.78,182.57,182.66,3566.0,167.7914,167.9017,167.7088,167.7914,3566.0
2019-12-03 10:30:00,182.6,183.03,182.6,183.0,3238.0,167.7363,168.1313,167.7363,168.1038,3238.0
2019-12-03 10:35:00,183.0,183.25,182.99,183.02,8932.0,168.1038,168.3334,168.0946,168.1221,8932.0
2019-12-03 10:40:00,183.0,183.31,182.97,183.31,3842.0,168.1038,168.3885,168.0762,168.3885,3842.0
2019-12-03 10:45:00,183.31,183.54,183.27,183.54,7684.0,168.3885,168.5998,168.3518,168.5998,7684.0
2019-12-03 10:50:00,183.45,183.56,183.36,183.51,2587.0,168.5171,168.6182,168.4344,168.5722,2587.0
2019-12-03 10:55:00,183.55,183.66,183.54,183.66,2518.0,168.609,168.71,168.5998,168.71,2518.0
2019-12-03 11:00:00,183.6,183.68,183.05,183.09,9862.0,168.6549,168.7284,168.1497,168.1864,9862.0
2019-12-03 11:05:00,183.05,183.2,182.88,183.2,5274.0,168.1497,168.2875,167.9935,168.2875,5274.0
2019-12-03 11:10:00,183.15,183.59,183.14,183.51,3789.0,168.2415,168.6457,168.2324,168.5722,3789.0
2019-12-03 11:15:00,183.51,183.51,183.23,183.24,4035.0,168.5722,168.5722,168.315,168.3242,4035.0
2019-12-03 11:20:00,183.24,183.24,183.02,183.04,2759.0,168.3242,168.3242,168.1221,168.1405,2759.0
2019-12-03 11:25:00,182.97,183.28,182.97,183.18,8089.0,168.0762,168.361,168.0762,168.2691,8089.0
2019-12-03 11:30:00,183.16,183.2,183.07,183.17,6029.0,168.2507,168.2875,168.1681,168.2599,6029.0
2019-12-03 11:35:00,183.16,183.41,183.12,183.33,6482.0,168.2507,168.4804,168.214,168.4069,6482.0
2019-12-03 11:40:00,183.4,183.57,183.39,183.57,2330.0,168.4712,168.6274,168.462,168.6274,2330.0
2019-12-03 11:45:00,183.58,183.58,183.36,183.41,4552.0,168.6365,168.6365,168.4344,168.4804,4552.0
2019-12-03 11:50:00,183.43,183.43,183.25,183.25,3008.0,168.4988,168.4988,168.3334,168.3334,3008.0
2019-12-03 11:55:00,183.29,183.37,183.28,183.28,1941.0,168.3701,168.4436,168.361,168.361,1941.0
2019-12-03 12:00:00,183.26,183.4,183.08,183.24,24632.0,168.3426,168.4712,168.1772,168.3242,24632.0
2019-12-03 12:05:00,183.27,183.56,183.27,183.49,27874.0,168.3518,168.6182,168.3518,168.5539,27874.0
2019-12-03 12:10:00,183.49,183.49,182.97,182.97,19822.0,168.5539,168.5539,168.0762,168.0762,19822.0
2019-12-03 12:15:00,182.96,183.12,182.94,183.1,3128.0,168.067,168.214,168.0486,168.1956,3128.0
2019-12-03 12:20:00,183.14,183.29,183.1,183.29,4150.0,168.2324,168.3701,168.1956,168.3701,4150.0
2019-12-03 12:25:00,183.23,183.31,183.2,183.24,3025.0,168.315,168.3885,168.2875,168.3242,3025.0
2019-12-03 12:30:00,183.22,183.32,183.13,183.13,5172.0,168.3058,168.3977,168.2232,168.2232,5172.0
2019-12-03 12:35:00,183.0,183.06,182.93,182.95,2657.0,168.1038,168.1589,168.0395,168.0578,2657.0
2019-12-03 12:40:00,182.95,183.01,182.94,182.98,2870.0,168.0578,168.1129,168.0486,168.0854,2870.0
2019-12-03 12:45:00,182.96,183.07,182.96,183.01,5612.0,168.067,168.1681,168.067,168.1129,5612.0
2019-12-03 12:50:00,183.02,183.06,182.9,183.03,4440.0,168.1221,168.1589,168.0119,168.1313,4440.0
2019-12-03 12:55:00,183.04,183.06,182.88,183.02,3672.0,168.1405,168.1589,167.9935,168.1221,3672.0
2019-12-03 13:00:00,183.02,183.12,183.01,183.09,3804.0,168.1221,168.214,168.1129,168.1864,3804.0
2019-12-03 13:05:00,183.09,183.12,182.99,183.04,6335.0,168.1864,168.214,168.0946,168.1405,6335.0
2019-12-03 13:10:00,183.07,183.28,183.06,183.23,2839.0,168.1681,168.361,168.1589,168.315,2839.0
2019-12-03 13:15:00,183.3,183.5,183.3,183.5,2554.0,168.3793,168.5631,168.3793,168.5631,2554.0
2019-12-03 13:20:00,183.55,183.65,183.46,183.5,5708.0,168.609,168.7008,168.5263,168.5631,5708.0
2019-12-03 13:25:00,183.53,183.57,183.48,183.54,4044.0,168.5906,168.6274,168.5447,168.5998,4044.0
2019-12-03 13:30:00,183.53,183.66,183.52,183.66,2672.0,168.5906,168.71,168.5814,168.71,2672.0
2019-12-03 13:35:00,183.64,183.77,183.59,183.77,4104.0,168.6917,168.8111,168.6457,168.8111,4104.0
2019-12-03 13:40:00,183.82,184.09,183.82,184.09,1978.0,168.857,169.105,168.857,169.105,1978.0
2019-12-03 13:45:00,184.08,184.08,183.85,183.95,5205.0,169.0958,169.0958,168.8846,168.9764,5205.0
2019-12-03 13:50:00,183.97,183.99,183.7,183.7,5050.0,168.9948,169.0132,168.7468,168.7468,5050.0
2019-12-03 13:55:00,183.65,183.79,183.57,183.61,7275.0,168.7008,168.8294,168.6274,168.6641,7275.0
2019-12-03 14:00:00,183.61,183.67,183.42,183.42,4950.0,168.6641,168.7192,168.4896,168.4896,4950.0
2019-12-03 14:05:00,183.47,183.48,183.19,183.28,6422.0,168.5355,168.5447,168.2783,168.361,6422.0
2019-12-03 14:10:00,183.29,183.38,183.26,183.37,2160.0,168.3701,168.4528,168.3426,168.4436,2160.0
2019-12-03 14:15:00,183.37,183.43,183.11,183.11,5840.0,168.4436,168.4988,168.2048,168.2048,5840.0
2019-12-03 14:20:00,183.08,183.1,182.91,182.96,4201.0,168.1772,168.1956,168.0211,168.067,4201.0
2019-12-03 14:25:00,182.96,183.27,182.95,183.27,3428.0,168.067,168.3518,168.0578,168.3518,3428.0
2019-12-03 14:30:00,183.33,183.42,183.28,183.28,5916.0,168.4069,168.4896,168.361,168.361,5916.0
2019-12-03 14:35:00,183.26,183.26,183.18,183.24,3008.0,168.3426,168.3426,168.2691,168.3242,3008.0
2019-12-03 14:40:00,183.23,183.28,183.17,183.23,11147.0,168.315,168.361,168.2599,168.315,11147.0
2019-12-03 14:45:00,183.23,183.29,183.2,183.25,5635.0,168.315,168.3701,168.2875,168.3334,5635.0
2019-12-03 14:50:00,183.29,183.34,183.26,183.29,5522.0,168.3701,168.4161,168.3426,168.3701,5522.0
2019-12-03 14:55:00,183.3,183.52,183.27,183.51,4872.0,168.3793,168.5814,168.3518,168.5722,4872.0
2019-12-03 15:00:00,183.54,183.76,183.53,183.76,6967.0,168.5998,168.8019,168.5906,168.8019,6967.0
2019-12-03 15:05:00,183.86,183.9,183.73,183.9,5950.0,168.8937,168.9305,168.7743,168.9305,5950.0
2019-12-03 15:10:00,183.9,184.24,183.84,184.24,6337.0,168.9305,169.2428,168.8754,169.2428,6337.0
2019-12-03 15:15:00,184.29,184.29,183.94,183.99,6453.0,169.2887,169.2887,168.9672,169.0132,6453.0
2019-12-03 15:20:00,183.97,184.23,183.97,184.2,8013.0,168.9948,169.2336,168.9948,169.2061,8013.0
2019-12-03 15:25:00,184.18,184.43,184.14,184.4,4036.0,169.1877,169.4174,169.151,169.3898,4036.0
2019-12-03 15:30:00,184.4,184.44,184.27,184.29,10501.0,169.3898,169.4265,169.2704,169.2887,10501.0
2019-12-03 15:35:00,184.3,184.32,184.07,184.23,10856.0,169.2979,169.3163,169.0867,169.2336,10856.0
2019-12-03 15:40:00,184.24,184.26,184.01,184.03,7566.0,169.2428,169.2612,169.0315,169.0499,7566.0
2019-12-03 15:45:00,184.03,184.24,184.03,184.16,10257.0,169.0499,169.2428,169.0499,169.1693,10257.0
2019-12-03 15:50:00,184.16,184.36,184.09,184.21,18070.0,169.1693,169.353,169.105,169.2153,18070.0
2019-12-03 15:55:00,184.22,184.55,184.18,184.49,32264.0,169.2244,169.5276,169.1877,169.4725,32264.0
2019-12-04 09:30:00,184.65,184.87,183.59,183.98,29358.0,169.6194,169.8215,168.6457,169.004,29358.0
2019-12-04 09:35:00,183.83,184.39,183.83,184.28,5540.0,168.8662,169.3806,168.8662,169.2796,5540.0
2019-12-04 09:40:00,184.27,184.29,183.86,183.98,6111.0,169.2704,169.2887,168.8937,169.004,6111.0
2019-12-04 09:45:00,183.97,184.6,183.83,184.6,8557.0,168.9948,169.5735,168.8662,169.5735,8557.0
2019-12-04 09:50:00,184.42,184.72,184.41,184.55,6467.0,169.4082,169.6837,169.399,169.5276,6467.0
2019-12-04 09:55:00,184.54,184.58,183.45,183.45,5613.0,169.5184,169.5551,168.5171,168.5171,5613.0
2019-12-04 10:00:00,183.71,183.92,183.55,183.77,7874.0,168.756,168.9489,168.609,168.8111,7874.0
2019-12-04 10:05:00,183.77,183.83,183.58,183.68,7530.0,168.8111,168.8662,168.6365,168.7284,7530.0
2019-12-04 10:10:00,183.65,183.73,183.26,183.26,3644.0,168.7008,168.7743,168.3426,168.3426,3644.0
2019-12-04 10:15:00,183.26,183.52,183.09,183.45,7942.0,168.3426,168.5814,168.1864,168.5171,7942.0
2019-12-04 10:20:00,183.53,183.64,183.24,183.24,11478.0,168.5906,168.6917,168.3242,168.3242,11478.0
2019-12-04 10:25:00,183.23,183.41,183.03,183.11,5156.0,168.315,168.4804,168.1313,168.2048,5156.0
2019-12-04 10:30:00,183.18,183.4,183.04,183.28,9991.0,168.2691,168.4712,168.1405,168.361,9991.0
2019-12-04 10:35:00,183.2,183.2,182.9,182.9,4667.0,168.2875,168.2875,168.0119,168.0119,4667.0
2019-12-04 10:40:00,182.97,183.12,182.94,183.0,7947.0,168.0762,168.214,168.0486,168.1038,7947.0
2019-12-04 10:45:00,183.0,183.06,182.89,182.89,7968.0,168.1038,168.1589,168.0027,168.0027,7968.0
2019-12-04 10:50:00,182.88,182.94,182.56,182.57,9188.0,167.9935,168.0486,167.6996,167.7088,9188.0
2019-12-04 10:55:00,182.57,182.7,182.48,182.7,12125.0,167.7088,167.8282,167.6261,167.8282,12125.0
2019-12-04 11:00:00,182.7,182.73,182.49,182.57,3637.0,167.8282,167.8557,167.6353,167.7088,3637.0
2019-12-04 11:05:00,182.56,182.57,182.07,182.17,8369.0,167.6996,167.7088,167.2495,167.3413,8369.0
2019-12-04 11:10:00,182.19,182.23,182.1,182.18,4257.0,167.3597,167.3964,167.277,167.3505,4257.0
2019-12-04 11:15:00,182.19,182.2,182.01,182.1,5349.0,167.3597,167.3689,167.1943,167.277,5349.0
2019-12-04 11:20:00,182.15,182.34,182.05,182.05,6682.0,167.3229,167.4975,167.2311,167.2311,6682.0
2019-12-04 11:25:00,182.11,182.38,182.06,182.14,10325.0,167.2862,167.5342,167.2403,167.3138,10325.0
2019-12-04 11:30:00,182.17,182.17,182.02,182.08,11022.0,167.3413,167.3413,167.2035,167.2586,11022.0
2019-12-04 11:35:00,182.1,182.2,181.84,182.11,14419.0,167.277,167.3689,167.0382,167.2862,14419.0
2019-12-04 11:40:00,182.15,182.33,181.97,182.26,6264.0,167.3229,167.4883,167.1576,167.424,6264.0
2019-12-04 11:45:00,182.21,182.27,182.14,182.2,4062.0,167.3781,167.4332,167.3138,167.3689,4062.0
2019-12-04 11:50:00,182.24,182.27,182.13,182.14,7241.0,167.4056,167.4332,167.3046,167.3138,7241.0
2019-12-04 11:55:00,182.14,182.14,181.77,181.77,5895.0,167.3138,167.3138,166.9739,166.9739,5895.0
2019-12-04 12:00:00,181.77,181.88,181.65,181.88,9565.0,166.9739,167.0749,166.8636,167.0749,9565.0
2019-12-04 12:05:00,181.97,181.97,181.78,181.85,3573.0,167.1576,167.1576,166.9831,167.0474,3573.0
2019-12-04 12:10:00,181.85,181.91,181.74,181.79,3039.0,167.0474,167.1025,166.9463,166.9922,3039.0
2019-12-04 12:15:00,181.8,181.94,181.7,181.9,5810.0,167.0014,167.13,166.9096,167.0933,5810.0
2019-12-04 12:20:00,181.87,181.94,181.62,181.65,11587.0,167.0657,167.13,166.8361,166.8636,11587.0
2019-12-04 12:25:00,181.68,181.75,181.46,181.46,6555.0,166.8912,166.9555,166.6891,166.6891,6555.0
2019-12-04 12:30:00,181.46,181.72,181.4,181.64,6263.0,166.6891,166.9279,166.634,166.8545,6263.0
2019-12-04 12:35:00,181.64,181.7,181.4,181.47,7072.0,166.8545,166.9096,166.634,166.6983,7072.0
2019-12-04 12:40:00,181.47,181.66,181.24,181.66,15099.0,166.6983,166.8728,166.487,166.8728,15099.0
2019-12-04 12:45:00,181.67,181.77,181.53,181.77,6191.0,166.882,166.9739,166.7534,166.9739,6191.0
2019-12-04 12:50:00,181.84,181.92,181.83,181.91,2638.0,167.0382,167.1117,167.029,167.1025,2638.0
2019-12-04 12:55:00,181.84,182.1,181.83,182.1,6342.0,167.0382,167.277,167.029,167.277,6342.0
2019-12-04 13:00:00,182.07,182.07,181.91,182.04,3365.0,167.2495,167.2495,167.1025,167.2219,3365.0
2019-12-04 13:05:00,182.02,182.21,181.95,182.18,4419.0,167.2035,167.3781,167.1392,167.3505,4419.0
2019-12-04 13:10:00,182.21,182.51,182.18,182.51,3339.0,167.3781,167.6536,167.3505,167.6536,3339.0
2019-12-04 13:15:00,182.52,182.77,182.5,182.76,5504.0,167.6628,167.8925,167.6445,167.8833,5504.0
2019-12-04 13:20:00,182.75,182.82,182.72,182.81,1253.0,167.8741,167.9384,167.8465,167.9292,1253.0
2019-12-04 13:25:00,182.8,183.16,182.77,183.12,6898.0,167.92,168.2507,167.8925,168.214,6898.0
2019-12-04 13:30:00,183.1,183.2,182.91,183.14,5575.0,168.1956,168.2875,168.0211,168.2324,5575.0
2019-12-04 13:35:00,183.11,183.39,183.1,183.39,3163.0,168.2048,168.462,168.1956,168.462,3163.0
2019-12-04 13:40:00,183.41,183.41,183.16,183.22,3953.0,168.4804,168.4804,168.2507,168.3058,3953.0
2019-12-04 13:45:00,183.17,183.17,182.89,183.04,2754.0,168.2599,168.2599,168.0027,168.1405,2754.0
2019-12-04 13:50:00,183.04,183.1,182.94,182.94,3669.0,168.1405,168.1956,168.0486,168.0486,3669.0
2019-12-04 13:55:00,182.94,183.33,182.9,183.26,2524.0,168.0486,168.4069,168.0119,168.3426,2524.0
2019-12-04 14:00:00,183.3,183.44,183.29,183.42,3073.0,168.3793,168.5079,168.3701,168.4896,3073.0
2019-12-04 14:05:00,183.39,183.57,183.39,183.55,2904.0,168.462,168.6274,168.462,168.609,2904.0
2019-12-04 14:10:00,183.57,183.7,183.52,183.68,1588.0,168.6274,168.7468,168.5814,168.7284,1588.0
2019-12-04 14:15:00,183.67,183.67,183.49,183.62,4083.0,168.7192,168.7192,168.5539,168.6733,4083.0
2019-12-04 14:20:00,183.64,183.72,183.55,183.62,6843.0,168.6917,168.7651,168.609,168.6733,6843.0
2019-12-04 14:25:00,183.64,183.84,183.61,183.8,1940.0,168.6917,168.8754,168.6641,168.8386,1940.0
2019-12-04 14:30:00,183.77,183.87,183.77,183.82,3139.0,168.8111,168.9029,168.8111,168.857,3139.0
2019-12-04 14:35:00,183.81,183.94,183.76,183.94,5575.0,168.8478,168.9672,168.8019,168.9672,5575.0
2019-12-04 14:40:00,183.98,184.05,183.92,183.93,7646.0,169.004,169.0683,168.9489,168.9581,7646.0
2019-12-04 14:45:00,183.89,184.15,183.84,184.15,2200.0,168.9213,169.1601,168.8754,169.1601,2200.0
2019-12-04 14:50:00,184.23,184.27,183.85,183.85,4867.0,169.2336,169.2704,168.8846,168.8846,4867.0
2019-12-04 14:55:00,183.96,183.96,183.89,183.92,2475.0,168.9856,168.9856,168.9213,168.9489,2475.0
2019-12-04 15:00:00,183.86,184.05,183.83,184.01,3920.0,168.8937,169.0683,168.8662,169.0315,3920.0
2019-12-04 15:05:00,184.01,184.06,183.95,184.0,4118.0,169.0315,169.0775,168.9764,169.0224,4118.0
2019-12-04 15:10:00,184.0,184.08,184.0,184.02,4330.0,169.0224,169.0958,169.0224,169.0407,4330.0
2019-12-04 15:15:00,184.03,184.18,184.01,184.18,3212.0,169.0499,169.1877,169.0315,169.1877,3212.0
2019-12-04 15:20:00,184.15,184.21,184.03,184.09,12565.0,169.1601,169.2153,169.0499,169.105,12565.0
2019-12-04 15:25:00,184.09,184.31,184.09,184.22,9486.0,169.105,169.3071,169.105,169.2244,9486.0
2019-12-04 15:30:00,184.23,184.35,184.21,184.26,9075.0,169.2336,169.3439,169.2153,169.2612,9075.0
2019-12-04 15:35:00,184.28,184.33,184.11,184.18,7170.0,169.2796,169.3255,169.1234,169.1877,7170.0
2019-12-04 15:40:00,184.18,184.33,184.18,184.28,9245.0,169.1877,169.3255,169.1877,169.2796,9245.0
2019-12-04 15:45:00,184.28,184.33,184.26,184.28,10754.0,169.2796,169.3255,169.2612,169.2796,10754.0
2019-12-04 15:50:00,184.32,184.43,184.11,184.11,18011.0,169.3163,169.4174,169.1234,169.1234,18011.0
2019-12-04 15:55:00,184.06,184.33,184.06,184.28,46161.0,169.0775,169.3255,169.0775,169.2796,46161.0
2019-12-05 09:30:00,184.0,184.73,183.95,184.72,15841.0,169.0224,169.6929,168.9764,169.6837,15841.0
2019-12-05 09:35:00,184.73,185.16,184.37,184.99,5102.0,169.6929,170.0879,169.3622,169.9318,5102.0
2019-12-05 09:40:00,184.91,184.91,184.07,184.34,4997.0,169.8583,169.8583,169.0867,169.3347,4997.0
2019-12-05 09:45:00,184.43,184.46,184.36,184.37,2468.0,169.4174,169.4449,169.353,169.3622,2468.0
2019-12-05 09:50:00,184.38,184.77,184.38,184.43,3808.0,169.3714,169.7297,169.3714,169.4174,3808.0
2019-12-05 09:55:00,184.34,184.34,183.8,183.95,3720.0,169.3347,169.3347,168.8386,168.9764,3720.0
2019-12-05 10:00:00,183.83,183.83,183.6,183.7,4661.0,168.8662,168.8662,168.6549,168.7468,4661.0
2019-12-05 10:05:00,183.41,183.69,183.36,183.36,6800.0,168.4804,168.7376,168.4344,168.4344,6800.0
2019-12-05 10:10:00,183.32,183.55,183.3,183.52,2700.0,168.3977,168.609,168.3793,168.5814,2700.0
2019-12-05 10:15:00,183.38,183.88,183.38,183.84,1813.0,168.4528,168.9121,168.4528,168.8754,1813.0
2019-12-05 10:20:00,183.84,183.85,183.59,183.71,4399.0,168.8754,168.8846,168.6457,168.756,4399.0
2019-12-05 10:25:00,183.64,183.65,183.41,183.62,4850.0,168.6917,168.7008,168.4804,168.6733,4850.0
2019-12-05 10:30:00,183.72,183.84,183.46,183.47,3240.0,168.7651,168.8754,168.5263,168.5355,3240.0
2019-12-05 10:35:00,183.58,183.59,183.19,183.19,1789.0,168.6365,168.6457,168.2783,168.2783,1789.0
2019-12-05 10:40:00,183.18,183.21,183.08,183.19,3321.0,168.2691,168.2967,168.1772,168.2783,3321.0
2019-12-05 10:45:00,183.23,183.41,183.23,183.36,4571.0,168.315,168.4804,168.315,168.4344,4571.0
2019-12-05 10:50:00,183.36,183.45,183.18,183.39,5164.0,168.4344,168.5171,168.2691,168.462,5164.0
2019-12-05 10:55:00,183.36,183.4,183.26,183.4,1805.0,168.4344,168.4712,168.3426,168.4712,1805.0
2019-12-05 11:00:00,183.27,183.29,183.14,183.17,4111.0,168.3518,168.3701,168.2324,168.2599,4111.0
2019-12-05 11:05:00,183.15,183.15,183.0,183.02,4692.0,168.2415,168.2415,168.1038,168.1221,4692.0
2019-12-05 11:10:00,183.03,183.03,182.79,182.8,2704.0,168.1313,168.1313,167.9108,167.92,2704.0
2019-12-05 11:15:00,182.86,182.98,182.84,182.84,3054.0,167.9751,168.0854,167.9568,167.9568,3054.0
2019-12-05 11:20:00,182.75,182.98,182.75,182.96,2905.0,167.8741,168.0854,167.8741,168.067,2905.0
2019-12-05 11:25:00,182.92,183.06,182.89,182.89,6313.0,168.0303,168.1589,168.0027,168.0027,6313.0
2019-12-05 11:30:00,182.93,182.94,182.52,182.52,8396.0,168.0395,168.0486,167.6628,167.6628,8396.0
2019-12-05 11:35:00,182.61,182.61,182.34,182.38,3448.0,167.7455,167.7455,167.4975,167.5342,3448.0
2019-12-05 11:40:00,182.43,182.43,182.32,182.41,2025.0,167.5802,167.5802,167.4791,167.5618,2025.0
2019-12-05 11:45:00,182.41,182.42,182.28,182.38,2253.0,167.5618,167.571,167.4424,167.5342,2253.0
2019-12-05 11:50:00,182.44,182.54,182.31,182.31,8159.0,167.5893,167.6812,167.4699,167.4699,8159.0
2019-12-05 11:55:00,182.36,182.36,182.09,182.11,2801.0,167.5158,167.5158,167.2678,167.2862,2801.0
2019-12-05 12:00:00,182.09,182.37,181.92,182.32,11663.0,167.2678,167.525,167.1117,167.4791,11663.0
2019-12-05 12:05:00,182.33,182.53,182.1,182.11,4602.0,167.4883,167.672,167.277,167.2862,4602.0
2019-12-05 12:10:00,182.15,182.18,182.01,182.02,2585.0,167.3229,167.3505,167.1943,167.2035,2585.0
2019-12-05 12:15:00,182.02,182.03,181.93,181.99,1200.0,167.2035,167.2127,167.1209,167.176,1200.0
2019-12-05 12:20:00,181.99,182.03,181.91,181.91,7132.0,167.176,167.2127,167.1025,167.1025,7132.0
2019-12-05 12:25:00,181.92,181.96,181.7,181.7,4103.0,167.1117,167.1484,166.9096,166.9096,4103.0
2019-12-05 12:30:00,181.69,181.7,181.43,181.43,4405.0,166.9004,166.9096,166.6616,166.6616,4405.0
2019-12-05 12:35:00,181.51,181.55,181.07,181.55,17974.0,166.735,166.7718,166.3309,166.7718,17974.0
2019-12-05 12:40:00,181.53,181.57,181.3,181.3,3813.0,166.7534,166.7902,166.5421,166.5421,3813.0
2019-12-05 12:45:00,181.35,181.56,181.21,181.27,7056.0,166.5881,166.781,166.4595,166.5146,7056.0
2019-12-05 12:50:00,181.31,181.56,181.31,181.56,3937.0,166.5513,166.781,166.5513,166.781,3937.0
2019-12-05 12:55:00,181.55,181.57,181.42,181.42,2019.0,166.7718,166.7902,166.6524,166.6524,2019.0
2019-12-05 13:00:00,181.45,181.45,181.2,181.27,3493.0,166.6799,166.6799,166.4503,166.5146,3493.0
2019-12-05 13:05:00,181.3,181.34,181.14,181.14,5228.0,166.5421,166.5789,166.3952,166.3952,5228.0
2019-12-05 13:10:00,181.12,181.2,181.06,181.14,3467.0,166.3768,166.4503,166.3217,166.3952,3467.0
2019-12-05 13:15:00,181.15,181.15,180.94,181.07,7342.0,166.4043,166.4043,166.2114,166.3309,7342.0
2019-12-05 13:20:00,181.05,181.22,181.04,181.19,5811.0,166.3125,166.4686,166.3033,166.4411,5811.0
2019-12-05 13:25:00,181.22,181.53,181.22,181.39,1060.0,166.4686,166.7534,166.4686,166.6248,1060.0
2019-12-05 13:30:00,181.39,181.42,181.19,181.19,3813.0,166.6248,166.6524,166.4411,166.4411,3813.0
2019-12-05 13:35:00,181.25,181.51,181.25,181.41,4508.0,166.4962,166.735,166.4962,166.6432,4508.0
2019-12-05 13:40:00,181.41,181.57,181.38,181.53,2900.0,166.6432,166.7902,166.6156,166.7534,2900.0
2019-12-05 13:45:00,181.55,181.55,181.33,181.34,4361.0,166.7718,166.7718,166.5697,166.5789,4361.0
2019-12-05 13:50:00,181.3,181.81,181.25,181.81,6456.0,166.5421,167.0106,166.4962,167.0106,6456.0
2019-12-05 13:55:00,181.77,181.78,181.62,181.62,2373.0,166.9739,166.9831,166.8361,166.8361,2373.0
2019-12-05 14:00:00,181.65,181.76,181.38,181.38,7907.0,166.8636,166.9647,166.6156,166.6156,7907.0
2019-12-05 14:05:00,181.37,181.54,181.32,181.54,5038.0,166.6064,166.7626,166.5605,166.7626,5038.0
2019-12-05 14:10:00,181.54,181.57,181.43,181.47,5832.0,166.7626,166.7902,166.6616,166.6983,5832.0
2019-12-05 14:15:00,181.45,181.7,181.45,181.52,4865.0,166.6799,166.9096,166.6799,166.7442,4865.0
2019-12-05 14:20:00,181.52,181.63,181.52,181.59,3358.0,166.7442,166.8453,166.7442,166.8085,3358.0
2019-12-05 14:25:00,181.62,181.78,181.62,181.75,1933.0,166.8361,166.9831,166.8361,166.9555,1933.0
2019-12-05 14:30:00,181.73,181.79,181.46,181.52,7267.0,166.9371,166.9922,166.6891,166.7442,7267.0
2019-12-05 14:35:00,181.48,181.63,181.4,181.47,4956.0,166.7075,166.8453,166.634,166.6983,4956.0
2019-12-05 14:40:00,181.47,181.6,181.4,181.53,4408.0,166.6983,166.8177,166.634,166.7534,4408.0
2019-12-05 14:45:00,181.55,181.61,181.31,181.31,5486.0,166.7718,166.8269,166.5513,166.5513,5486.0
2019-12-05 14:50:00,181.37,181.46,181.31,181.45,2644.0,166.6064,166.6891,166.5513,166.6799,2644.0
2019-12-05 14:55:00,181.51,181.51,181.21,181.35,7147.0,166.735,166.735,166.4595,166.5881,7147.0
2019-12-05 15:00:00,181.38,181.87,181.37,181.85,15863.0,166.6156,167.0657,166.6064,167.0474,15863.0
2019-12-05 15:05:00,181.91,181.93,181.78,181.89,10992.0,167.1025,167.1209,166.9831,167.0841,10992.0
2019-12-05 15:10:00,181.9,182.26,181.89,182.22,4696.0,167.0933,167.424,167.0841,167.3872,4696.0
2019-12-05 15:15:00,182.24,182.35,182.23,182.29,3916.0,167.4056,167.5067,167.3964,167.4515,3916.0
2019-12-05 15:20:00,182.27,182.33,182.09,182.18,4562.0,167.4332,167.4883,167.2678,167.3505,4562.0
2019-12-05 15:25:00,182.18,182.46,182.18,182.46,3445.0,167.3505,167.6077,167.3505,167.6077,3445.0
2019-12-05 15:30:00,182.47,182.5,182.28,182.49,12584.0,167.6169,167.6445,167.4424,167.6353,12584.0
2019-12-05 15:35:00,182.51,182.65,182.44,182.55,12811.0,167.6536,167.7822,167.5893,167.6904,12811.0
2019-12-05 15:40:00,182.62,182.62,182.14,182.22,6624.0,167.7547,167.7547,167.3138,167.3872,6624.0
2019-12-05 15:45:00,182.23,182.41,182.23,182.38,6704.0,167.3964,167.5618,167.3964,167.5342,6704.0
2019-12-05 15:50:00,182.36,182.36,182.09,182.18,13248.0,167.5158,167.5158,167.2678,167.3505,13248.0
2019-12-05 15:55:00,182.19,182.49,182.02,182.46,68160.0,167.3597,167.6353,167.2035,167.6077,68160.0
2019-12-06 09:30:00,183.52,184.14,182.99,183.74,16263.0,168.5814,169.151,168.0946,168.7835,16263.0
2019-12-06 09:35:00,183.9,184.04,182.9,182.99,19455.0,168.9305,169.0591,168.0119,168.0946,19455.0
2019-12-06 09:40:00,182.98,183.53,182.89,183.53,6145.0,168.0854,168.5906,168.0027,168.5906,6145.0
2019-12-06 09:45:00,183.59,184.16,183.45,183.95,10996.0,168.6457,169.1693,168.5171,168.9764,10996.0
2019-12-06 09:50:00,183.89,184.11,183.76,183.97,8059.0,168.9213,169.1234,168.8019,168.9948,8059.0
2019-12-06 09:55:00,183.92,184.01,183.11,183.18,4902.0,168.9489,169.0315,168.2048,168.2691,4902.0
2019-12-06 10:00:00,183.31,183.53,183.3,183.53,2363.0,168.3885,168.5906,168.3793,168.5906,2363.0
2019-12-06 10:05:00,183.55,183.86,183.39,183.86,3100.0,168.609,168.8937,168.462,168.8937,3100.0
2019-12-06 10:10:00,183.9,184.27,183.9,184.27,3417.0,168.9305,169.2704,168.9305,169.2704,3417.0
2019-12-06 10:15:00,184.27,184.27,184.02,184.06,7454.0,169.2704,169.2704,169.0407,169.0775,7454.0
2019-12-06 10:20:00,184.11,184.61,184.01,184.46,4615.0,169.1234,169.5827,169.0315,169.4449,4615.0
2019-12-06 10:25:00,184.44,184.71,184.44,184.62,3601.0,169.4265,169.6746,169.4265,169.5919,3601.0
2019-12-06 10:30:00,184.6,184.6,184.12,184.12,6898.0,169.5735,169.5735,169.1326,169.1326,6898.0
2019-12-06 10:35:00,184.06,184.33,183.95,184.09,13162.0,169.0775,169.3255,168.9764,169.105,13162.0
2019-12-06 10:40:00,184.11,184.15,183.82,184.15,4492.0,169.1234,169.1601,168.857,169.1601,4492.0
2019-12-06 10:45:00,184.13,184.17,183.98,184.12,4162.0,169.1418,169.1785,169.004,169.1326,4162.0
2019-12-06 10:50:00,184.12,184.31,184.12,184.29,3846.0,169.1326,169.3071,169.1326,169.2887,3846.0
2019-12-06 10:55:00,184.33,184.67,184.29,184.61,6236.0,169.3255,169.6378,169.2887,169.5827,6236.0
2019-12-06 11:00:00,184.61,184.72,184.56,184.65,3663.0,169.5827,169.6837,169.5368,169.6194,3663.0
2019-12-06 11:05:00,184.69,184.71,184.64,184.64,2297.0,169.6562,169.6746,169.6103,169.6103,2297.0
2019-12-06 11:10:00,184.63,184.8,184.61,184.65,3000.0,169.6011,169.7572,169.5827,169.6194,3000.0
2019-12-06 11:15:00,184.55,184.71,184.48,184.69,2404.0,169.5276,169.6746,169.4633,169.6562,2404.0
2019-12-06 11:20:00,184.71,184.85,184.67,184.85,2554.0,169.6746,169.8032,169.6378,169.8032,2554.0
2019-12-06 11:25:00,184.82,184.84,184.69,184.72,5855.0,169.7756,169.794,169.6562,169.6837,5855.0
2019-12-06 11:30:00,184.69,184.71,184.41,184.55,6422.0,169.6562,169.6746,169.399,169.5276,6422.0
2019-12-06 11:35:00,184.46,184.56,184.34,184.51,3333.0,169.4449,169.5368,169.3347,169.4908,3333.0
2019-12-06 11:40:00,184.49,184.53,184.38,184.53,2346.0,169.4725,169.5092,169.3714,169.5092,2346.0
2019-12-06 11:45:00,184.53,184.55,184.44,184.55,3260.0,169.5092,169.5276,169.4265,169.5276,3260.0
2019-12-06 11:50:00,184.51,184.74,184.5,184.56,2816.0,169.4908,169.7021,169.4817,169.5368,2816.0
2019-12-06 11:55:00,184.51,184.62,184.49,184.5,4163.0,169.4908,169.5919,169.4725,169.4817,4163.0
2019-12-06 12:00:00,184.44,184.44,184.24,184.31,1308.0,169.4265,169.4265,169.2428,169.3071,1308.0
2019-12-06 12:05:00,184.36,184.37,184.08,184.24,4363.0,169.353,169.3622,169.0958,169.2428,4363.0
2019-12-06 12:10:00,184.32,184.32,184.13,184.2,2563.0,169.3163,169.3163,169.1418,169.2061,2563.0
2019-12-06 12:15:00,184.26,184.33,184.21,184.21,2876.0,169.2612,169.3255,169.2153,169.2153,2876.0
2019-12-06 12:20:00,184.27,184.32,184.22,184.32,1497.0,169.2704,169.3163,169.2244,169.3163,1497.0
2019-12-06 12:25:00,184.3,184.4,184.3,184.4,2688.0,169.2979,169.3898,169.2979,169.3898,2688.0
2019-12-06 12:30:00,184.37,184.49,184.36,184.39,1612.0,169.3622,169.4725,169.353,169.3806,1612.0
2019-12-06 12:35:00,184.3,184.45,184.3,184.45,1837.0,169.2979,169.4357,169.2979,169.4357,1837.0
2019-12-06 12:40:00,184.45,184.45,184.37,184.39,2086.0,169.4357,169.4357,169.3622,169.3806,2086.0
2019-12-06 12:45:00,184.4,184.56,184.38,184.56,1500.0,169.3898,169.5368,169.3714,169.5368,1500.0
2019-12-06 12:50:00,184.6,184.6,184.43,184.47,3585.0,169.5735,169.5735,169.4174,169.4541,3585.0
2019-12-06 12:55:00,184.57,184.69,184.55,184.68,2492.0,169.546,169.6562,169.5276,169.647,2492.0
2019-12-06 13:00:00,184.66,184.79,184.65,184.79,3077.0,169.6286,169.748,169.6194,169.748,3077.0
2019-12-06 13:05:00,184.76,184.76,184.57,184.59,2456.0,169.7205,169.7205,169.546,169.5643,2456.0
2019-12-06 13:10:00,184.59,184.62,184.46,184.52,5497.0,169.5643,169.5919,169.4449,169.5,5497.0
2019-12-06 13:15:00,184.46,184.71,184.46,184.62,8569.0,169.4449,169.6746,169.4449,169.5919,8569.0
2019-12-06 13:20:00,184.59,184.73,184.49,184.49,6566.0,169.5643,169.6929,169.4725,169.4725,6566.0
2019-12-06 13:25:00,184.52,184.62,184.37,184.4,3190.0,169.5,169.5919,169.3622,169.3898,3190.0
2019-12-06 13:30:00,184.42,184.47,184.38,184.4,2131.0,169.4082,169.4541,169.3714,169.3898,2131.0
2019-12-06 13:35:00,184.36,184.36,184.15,184.16,4406.0,169.353,169.353,169.1601,169.1693,4406.0
2019-12-06 13:40:00,184.16,184.34,184.16,184.3,3365.0,169.1693,169.3347,169.1693,169.2979,3365.0
2019-12-06 13:45:00,184.33,184.33,184.07,184.1,3027.0,169.3255,169.3255,169.0867,169.1142,3027.0
2019-12-06 13:50:00,184.1,184.17,183.83,183.85,5547.0,169.1142,169.1785,168.8662,168.8846,5547.0
2019-12-06 13:55:00,183.87,183.91,183.76,183.79,2173.0,168.9029,168.9397,168.8019,168.8294,2173.0
2019-12-06 14:00:00,183.85,183.85,183.71,183.72,2121.0,168.8846,168.8846,168.756,168.7651,2121.0
2019-12-06 14:05:00,183.75,183.9,183.74,183.75,4188.0,168.7927,168.9305,168.7835,168.7927,4188.0
2019-12-06 14:10:00,183.7,183.75,183.45,183.57,5029.0,168.7468,168.7927,168.5171,168.6274,5029.0
2019-12-06 14:15:00,183.6,183.71,183.56,183.71,3438.0,168.6549,168.756,168.6182,168.756,3438.0
2019-12-06 14:20:00,183.71,183.75,183.56,183.56,5170.0,168.756,168.7927,168.6182,168.6182,5170.0
2019-12-06 14:25:00,183.53,183.69,183.53,183.66,3742.0,168.5906,168.7376,168.5906,168.71,3742.0
2019-12-06 14:30:00,183.66,183.66,183.55,183.62,3822.0,168.71,168.71,168.609,168.6733,3822.0
2019-12-06 14:35:00,183.62,183.67,183.54,183.64,5827.0,168.6733,168.7192,168.5998,168.6917,5827.0
2019-12-06 14:40:00,183.58,183.87,183.58,183.81,3710.0,168.6365,168.9029,168.6365,168.8478,3710.0
2019-12-06 14:45:00,183.76,183.81,183.69,183.76,4841.0,168.8019,168.8478,168.7376,168.8019,4841.0
2019-12-06 14:50:00,183.76,183.82,183.72,183.82,4853.0,168.8019,168.857,168.7651,168.857,4853.0
2019-12-06 14:55:00,183.82,183.98,183.81,183.95,2844.0,168.857,169.004,168.8478,168.9764,2844.0
2019-12-06 15:00:00,183.94,183.97,183.73,183.81,4487.0,168.9672,168.9948,168.7743,168.8478,4487.0
2019-12-06 15:05:00,183.82,183.95,183.77,183.9,3269.0,168.857,168.9764,168.8111,168.9305,3269.0
2019-12-06 15:10:00,183.89,183.94,183.71,183.76,4009.0,168.9213,168.9672,168.756,168.8019,4009.0
2019-12-06 15:15:00,183.68,183.68,183.56,183.56,3181.0,168.7284,168.7284,168.6182,168.6182,3181.0
2019-12-06 15:20:00,183.56,183.83,183.56,183.79,5232.0,168.6182,168.8662,168.6182,168.8294,5232.0
2019-12-06 15:25:00,183.75,183.85,183.71,183.8,7515.0,168.7927,168.8846,168.756,168.8386,7515.0
2019-12-06 15:30:00,183.77,183.93,183.73,183.82,10509.0,168.8111,168.9581,168.7743,168.857,10509.0
2019-12-06 15:35:00,183.81,183.83,183.74,183.79,6647.0,168.8478,168.8662,168.7835,168.8294,6647.0
2019-12-06 15:40:00,183.81,183.83,183.76,183.78,5698.0,168.8478,168.8662,168.8019,168.8203,5698.0
2019-12-06 15:45:00,183.8,183.8,183.62,183.62,9738.0,168.8386,168.8386,168.6733,168.6733,9738.0
2019-12-06 15:50:00,183.61,183.64,183.46,183.48,17553.0,168.6641,168.6917,168.5263,168.5447,17553.0
2019-12-06 15:55:00,183.47,183.73,183.33,183.65,47534.0,168.5355,168.7743,168.4069,168.7008,47534.0
2019-12-09 09:30:00,182.86,183.44,182.5,183.18,14200.0,167.9751,168.5079,167.6445,168.2691,14200.0
2019-12-09 09:35:00,183.28,183.41,182.98,183.41,7633.0,168.361,168.4804,168.0854,168.4804,7633.0
2019-12-09 09:40:00,183.43,183.5,183.02,183.02,4667.0,168.4988,168.5631,168.1221,168.1221,4667.0
2019-12-09 09:45:00,183.02,183.16,182.71,182.76,4013.0,168.1221,168.2507,167.8374,167.8833,4013.0
2019-12-09 09:50:00,182.61,182.66,182.06,182.13,7521.0,167.7455,167.7914,167.2403,167.3046,7521.0
2019-12-09 09:55:00,182.18,182.56,181.92,181.92,8051.0,167.3505,167.6996,167.1117,167.1117,8051.0
2019-12-09 10:00:00,181.97,182.03,181.73,181.82,8960.0,167.1576,167.2127,166.9371,167.0198,8960.0
2019-12-09 10:05:00,181.83,182.36,181.82,181.94,9299.0,167.029,167.5158,167.0198,167.13,9299.0
2019-12-09 10:10:00,181.92,182.11,181.8,182.11,6291.0,167.1117,167.2862,167.0014,167.2862,6291.0
2019-12-09 10:15:00,182.05,182.05,181.79,181.95,4927.0,167.2311,167.2311,166.9922,167.1392,4927.0
2019-12-09 10:20:00,181.97,182.27,181.87,182.2,8805.0,167.1576,167.4332,167.0657,167.3689,8805.0
2019-12-09 10:25:00,182.14,182.29,182.04,182.25,1897.0,167.3138,167.4515,167.2219,167.4148,1897.0
2019-12-09 10:30:00,182.21,182.33,181.89,181.96,12438.0,167.3781,167.4883,167.0841,167.1484,12438.0
2019-12-09 10:35:00,182.0,182.03,181.82,181.82,5443.0,167.1852,167.2127,167.0198,167.0198,5443.0
2019-12-09 10:40:00,181.8,181.81,181.33,181.43,11576.0,167.0014,167.0106,166.5697,166.6616,11576.0
2019-12-09 10:45:00,181.41,181.52,181.11,181.11,13194.0,166.6432,166.7442,166.3676,166.3676,13194.0
2019-12-09 10:50:00,181.18,181.18,180.8,180.82,12919.0,166.4319,166.4319,166.0828,166.1012,12919.0
2019-12-09 10:55:00,180.84,181.24,180.66,181.24,14862.0,166.1196,166.487,165.9542,166.487,14862.0
2019-12-09 11:00:00,181.16,181.25,180.74,180.79,15333.0,166.4135,166.4962,166.0277,166.0736,15333.0
2019-12-09 11:05:00,180.77,180.92,180.58,180.75,11051.0,166.0553,166.1931,165.8807,166.0369,11051.0
2019-12-09 11:10:00,180.74,180.76,180.37,180.5,30539.0,166.0277,166.0461,165.6878,165.8073,30539.0
2019-12-09 11:15:00,180.5,180.55,180.31,180.37,8518.0,165.8073,165.8532,165.6327,165.6878,8518.0
2019-12-09 11:20:00,180.35,180.49,180.19,180.2,9105.0,165.6695,165.7981,165.5225,165.5317,9105.0
2019-12-09 11:25:00,180.27,180.38,180.19,180.35,7401.0,165.596,165.697,165.5225,165.6695,7401.0
2019-12-09 11:30:00,180.39,180.39,180.23,180.28,4945.0,165.7062,165.7062,165.5592,165.6052,4945.0
2019-12-09 11:35:00,180.28,180.42,180.06,180.06,10070.0,165.6052,165.7338,165.4031,165.4031,10070.0
2019-12-09 11:40:00,180.11,180.35,179.89,180.18,28978.0,165.449,165.6695,165.2469,165.5133,28978.0
2019-12-09 11:45:00,180.24,180.51,180.08,180.49,11782.0,165.5684,165.8164,165.4214,165.7981,11782.0
2019-12-09 11:50:00,180.53,181.0,180.51,180.6,29650.0,165.8348,166.2666,165.8164,165.8991,29650.0
2019-12-09 11:55:00,180.56,180.6,180.2,180.48,23241.0,165.8624,165.8991,165.5317,165.7889,23241.0
2019-12-09 12:00:00,180.53,180.88,180.39,180.84,18101.0,165.8348,166.1563,165.7062,166.1196,18101.0
2019-12-09 12:05:00,180.84,180.84,180.54,180.62,9954.0,166.1196,166.1196,165.844,165.9175,9954.0
2019-12-09 12:10:00,180.65,180.71,180.16,180.16,15153.0,165.945,166.0002,165.4949,165.4949,15153.0
2019-12-09 12:15:00,180.2,180.27,179.93,180.08,14153.0,165.5317,165.596,165.2837,165.4214,14153.0
2019-12-09 12:20:00,179.99,179.99,179.64,179.76,16154.0,165.3388,165.3388,165.0173,165.1275,16154.0
2019-12-09 12:25:00,179.81,179.81,179.57,179.59,4920.0,165.1734,165.1734,164.953,164.9713,4920.0
2019-12-09 12:30:00,179.6,179.99,179.52,179.94,12920.0,164.9805,165.3388,164.907,165.2928,12920.0
2019-12-09 12:35:00,179.93,180.66,179.88,180.47,17374.0,165.2837,165.9542,165.2377,165.7797,17374.0
2019-12-09 12:40:00,180.44,180.89,180.33,180.89,15814.0,165.7521,166.1655,165.6511,166.1655,15814.0
2019-12-09 12:45:00,180.89,180.99,180.73,180.82,10508.0,166.1655,166.2574,166.0185,166.1012,10508.0
2019-12-09 12:50:00,180.8,181.15,180.73,181.09,11002.0,166.0828,166.4043,166.0185,166.3492,11002.0
2019-12-09 12:55:00,181.16,181.28,181.01,181.14,7487.0,166.4135,166.5238,166.2757,166.3952,7487.0
2019-12-09 13:00:00,181.16,181.18,181.06,181.11,2700.0,166.4135,166.4319,166.3217,166.3676,2700.0
2019-12-09 13:05:00,181.08,181.22,180.82,181.22,10229.0,166.34,166.4686,166.1012,166.4686,10229.0
2019-12-09 13:10:00,181.28,181.48,181.17,181.2,13381.0,166.5238,166.7075,166.4227,166.4503,13381.0
2019-12-09 13:15:00,181.15,181.24,181.1,181.16,5931.0,166.4043,166.487,166.3584,166.4135,5931.0
2019-12-09 13:20:00,181.19,181.36,181.15,181.17,4300.0,166.4411,166.5972,166.4043,166.4227,4300.0
2019-12-09 13:25:00,181.2,181.29,181.13,181.21,4400.0,166.4503,166.5329,166.386,166.4595,4400.0
2019-12-09 13:30:00,181.23,181.38,181.22,181.31,6962.0,166.4778,166.6156,166.4686,166.5513,6962.0
2019-12-09 13:35:00,181.23,181.74,181.22,181.57,19477.0,166.4778,166.9463,166.4686,166.7902,19477.0
2019-12-09 13:40:00,181.62,181.88,181.57,181.84,15047.0,166.8361,167.0749,166.7902,167.0382,15047.0
2019-12-09 13:45:00,181.84,181.88,181.28,181.28,10662.0,167.0382,167.0749,166.5238,166.5238,10662.0
2019-12-09 13:50:00,181.33,181.5,181.21,181.22,11886.0,166.5697,166.7259,166.4595,166.4686,11886.0
2019-12-09 13:55:00,181.12,181.3,181.08,181.25,4084.0,166.3768,166.5421,166.34,166.4962,4084.0
2019-12-09 14:00:00,181.28,181.49,181.23,181.4,9074.0,166.5238,166.7167,166.4778,166.634,9074.0
2019-12-09 14:05:00,181.37,181.42,181.19,181.19,4874.0,166.6064,166.6524,166.4411,166.4411,4874.0
2019-12-09 14:10:00,181.18,181.28,181.02,181.14,12769.0,166.4319,166.5238,166.2849,166.3952,12769.0
2019-12-09 14:15:00,181.1,181.48,180.99,181.36,23571.0,166.3584,166.7075,166.2574,166.5972,23571.0
2019-12-09 14:20:00,181.36,181.57,181.34,181.57,14331.0,166.5972,166.7902,166.5789,166.7902,14331.0
2019-12-09 14:25:00,181.59,181.64,181.38,181.64,11248.0,166.8085,166.8545,166.6156,166.8545,11248.0
2019-12-09 14:30:00,181.6,181.61,181.44,181.48,4141.0,166.8177,166.8269,166.6707,166.7075,4141.0
2019-12-09 14:35:00,181.53,181.63,181.46,181.61,5028.0,166.7534,166.8453,166.6891,166.8269,5028.0
2019-12-09 14:40:00,181.62,181.63,181.32,181.36,4192.0,166.8361,166.8453,166.5605,166.5972,4192.0
2019-12-09 14:45:00,181.36,181.45,181.35,181.37,5510.0,166.5972,166.6799,166.5881,166.6064,5510.0
2019-12-09 14:50:00,181.36,181.36,181.03,181.03,3623.0,166.5972,166.5972,166.2941,166.2941,3623.0
2019-12-09 14:55:00,181.04,181.1,180.93,181.05,6586.0,166.3033,166.3584,166.2023,166.3125,6586.0
2019-12-09 15:00:00,181.06,181.22,181.01,181.17,4354.0,166.3217,166.4686,166.2757,166.4227,4354.0
2019-12-09 15:05:00,181.08,181.09,180.98,181.07,4185.0,166.34,166.3492,166.2482,166.3309,4185.0
2019-12-09 15:10:00,181.06,181.48,181.06,181.46,6325.0,166.3217,166.7075,166.3217,166.6891,6325.0
2019-12-09 15:15:00,181.52,181.56,181.45,181.51,4541.0,166.7442,166.781,166.6799,166.735,4541.0
2019-12-09 15:20:00,181.55,181.64,181.19,181.34,28118.0,166.7718,166.8545,166.4411,166.5789,28118.0
2019-12-09 15:25:00,181.35,181.37,181.18,181.19,5856.0,166.5881,166.6064,166.4319,166.4411,5856.0
2019-12-09 15:30:00,181.19,181.28,181.09,181.27,11729.0,166.4411,166.5238,166.3492,166.5146,11729.0
2019-12-09 15:35:00,181.28,181.38,181.21,181.23,15189.0,166.5238,166.6156,166.4595,166.4778,15189.0
2019-12-09 15:40:00,181.24,181.77,181.24,181.77,9755.0,166.487,166.9739,166.487,166.9739,9755.0
2019-12-09 15:45:00,181.83,181.83,181.6,181.73,13680.0,167.029,167.029,166.8177,166.9371,13680.0
2019-12-09 15:50:00,181.75,181.87,181.73,181.79,11796.0,166.9555,167.0657,166.9371,166.9922,11796.0
2019-12-09 15:55:00,181.79,181.8,181.18,181.28,53681.0,166.9922,167.0014,166.4319,166.5238,53681.0
2019-12-10 09:30:00,181.0,181.0,179.12,179.38,34943.0,166.2666,166.2666,164.5396,164.7784,34943.0
2019-12-10 09:35:00,179.44,179.81,179.12,179.59,3382.0,164.8335,165.1734,164.5396,164.9713,3382.0
2019-12-10 09:40:00,179.49,179.59,179.18,179.38,9583.0,164.8795,164.9713,164.5947,164.7784,9583.0
2019-12-10 09:45:00,179.5,179.91,179.1,179.14,6008.0,164.8887,165.2653,164.5212,164.558,6008.0
2019-12-10 09:50:00,179.12,179.95,179.02,179.31,17528.0,164.5396,165.302,164.4477,164.7141,17528.0
2019-12-10 09:55:00,179.21,180.14,179.17,180.14,11908.0,164.6223,165.4766,164.5855,165.4766,11908.0
2019-12-10 10:00:00,180.08,180.47,179.67,180.03,17167.0,165.4214,165.7797,165.0448,165.3755,17167.0
2019-12-10 10:05:00,180.01,180.09,179.84,179.92,2638.0,165.3571,165.4306,165.201,165.2745,2638.0
2019-12-10 10:10:00,179.97,180.47,179.82,180.47,17483.0,165.3204,165.7797,165.1826,165.7797,17483.0
2019-12-10 10:15:00,180.53,180.58,180.0,180.11,8739.0,165.8348,165.8807,165.348,165.449,8739.0
2019-12-10 10:20:00,180.05,180.33,180.02,180.2,5351.0,165.3939,165.6511,165.3663,165.5317,5351.0
2019-12-10 10:25:00,180.22,180.31,180.1,180.21,9256.0,165.55,165.6327,165.4398,165.5409,9256.0
2019-12-10 10:30:00,180.25,180.36,180.16,180.32,13427.0,165.5776,165.6786,165.4949,165.6419,13427.0
2019-12-10 10:35:00,180.31,180.54,180.29,180.39,6176.0,165.6327,165.844,165.6143,165.7062,6176.0
2019-12-10 10:40:00,180.39,180.86,180.38,180.58,4921.0,165.7062,166.1379,165.697,165.8807,4921.0
2019-12-10 10:45:00,180.65,180.7,180.57,180.65,4307.0,165.945,165.991,165.8716,165.945,4307.0
2019-12-10 10:50:00,180.63,180.97,180.56,180.97,4738.0,165.9267,166.239,165.8624,166.239,4738.0
2019-12-10 10:55:00,180.98,181.13,180.92,181.04,2898.0,166.2482,166.386,166.1931,166.3033,2898.0
2019-12-10 11:00:00,181.08,181.36,181.06,181.19,4271.0,166.34,166.5972,166.3217,166.4411,4271.0
2019-12-10 11:05:00,181.25,181.36,181.16,181.16,4809.0,166.4962,166.5972,166.4135,166.4135,4809.0
2019-12-10 11:10:00,181.15,181.24,180.96,180.96,3350.0,166.4043,166.487,166.2298,166.2298,3350.0
2019-12-10 11:15:00,180.99,181.0,180.49,180.59,5340.0,166.2574,166.2666,165.7981,165.8899,5340.0
2019-12-10 11:20:00,180.52,180.6,180.26,180.55,6171.0,165.8256,165.8991,165.5868,165.8532,6171.0
2019-12-10 11:25:00,180.55,180.94,180.55,180.84,5648.0,165.8532,166.2114,165.8532,166.1196,5648.0
2019-12-10 11:30:00,180.9,181.11,180.85,180.96,3394.0,166.1747,166.3676,166.1288,166.2298,3394.0
2019-12-10 11:35:00,180.95,181.08,180.95,181.08,2097.0,166.2206,166.34,166.2206,166.34,2097.0
2019-12-10 11:40:00,180.97,181.05,180.87,180.99,4849.0,166.239,166.3125,166.1471,166.2574,4849.0
2019-12-10 11:45:00,181.02,181.08,180.97,181.05,2425.0,166.2849,166.34,166.239,166.3125,2425.0
2019-12-10 11:50:00,181.01,181.31,181.01,181.31,4749.0,166.2757,166.5513,166.2757,166.5513,4749.0
2019-12-10 11:55:00,181.2,181.27,181.04,181.04,3002.0,166.4503,166.5146,166.3033,166.3033,3002.0
2019-12-10 12:00:00,181.08,181.14,181.08,181.1,3224.0,166.34,166.3952,166.34,166.3584,3224.0
2019-12-10 12:05:00,181.1,181.24,181.03,181.13,8106.0,166.3584,166.487,166.2941,166.386,8106.0
2019-12-10 12:10:00,181.12,181.35,181.12,181.34,3006.0,166.3768,166.5881,166.3768,166.5789,3006.0
2019-12-10 12:15:00,181.36,181.44,181.31,181.31,4745.0,166.5972,166.6707,166.5513,166.5513,4745.0
2019-12-10 12:20:00,181.31,181.32,181.06,181.09,3202.0,166.5513,166.5605,166.3217,166.3492,3202.0
2019-12-10 12:25:00,181.09,181.23,181.08,181.13,5742.0,166.3492,166.4778,166.34,166.386,5742.0
2019-12-10 12:30:00,181.14,181.2,181.05,181.11,1451.0,166.3952,166.4503,166.3125,166.3676,1451.0
2019-12-10 12:35:00,181.07,181.17,180.9,180.94,2850.0,166.3309,166.4227,166.1747,166.2114,2850.0
2019-12-10 12:40:00,180.93,181.05,180.91,181.01,2172.0,166.2023,166.3125,166.1839,166.2757,2172.0
2019-12-10 12:45:00,180.94,180.95,180.84,180.87,2405.0,166.2114,166.2206,166.1196,166.1471,2405.0
2019-12-10 12:50:00,180.93,181.01,180.84,180.94,3180.0,166.2023,166.2757,166.1196,166.2114,3180.0
2019-12-10 12:55:00,180.96,181.21,180.94,181.18,3255.0,166.2298,166.4595,166.2114,166.4319,3255.0
2019-12-10 13:00:00,181.16,181.25,181.08,181.11,3433.0,166.4135,166.4962,166.34,166.3676,3433.0
2019-12-10 13:05:00,181.11,181.13,181.08,181.12,2049.0,166.3676,166.386,166.34,166.3768,2049.0
2019-12-10 13:10:00,181.13,181.37,181.12,181.31,2537.0,166.386,166.6064,166.3768,166.5513,2537.0
2019-12-10 13:15:00,181.38,181.38,181.25,181.27,2579.0,166.6156,166.6156,166.4962,166.5146,2579.0
2019-12-10 13:20:00,181.28,181.48,181.27,181.46,4862.0,166.5238,166.7075,166.5146,166.6891,4862.0
2019-12-10 13:25:00,181.46,181.47,181.3,181.3,3368.0,166.6891,166.6983,166.5421,166.5421,3368.0
2019-12-10 13:30:00,181.29,181.35,181.23,181.25,2303.0,166.5329,166.5881,166.4778,166.4962,2303.0
2019-12-10 13:35:00,181.25,181.28,181.12,181.13,3119.0,166.4962,166.5238,166.3768,166.386,3119.0
2019-12-10 13:40:00,181.11,181.11,181.04,181.05,1964.0,166.3676,166.3676,166.3033,166.3125,1964.0
2019-12-10 13:45:00,181.07,181.13,180.91,180.91,2746.0,166.3309,166.386,166.1839,166.1839,2746.0
2019-12-10 13:50:00,180.91,181.03,180.91,180.94,2818.0,166.1839,166.2941,166.1839,166.2114,2818.0
2019-12-10 13:55:00,180.94,181.04,180.88,181.04,1946.0,166.2114,166.3033,166.1563,166.3033,1946.0
2019-12-10 14:00:00,181.04,181.13,181.03,181.12,2653.0,166.3033,166.386,166.2941,166.3768,2653.0
2019-12-10 14:05:00,181.17,181.32,181.12,181.32,1347.0,166.4227,166.5605,166.3768,166.5605,1347.0
2019-12-10 14:10:00,181.29,181.38,181.29,181.36,1200.0,166.5329,166.6156,166.5329,166.5972,1200.0
2019-12-10 14:15:00,181.33,181.33,181.2,181.24,4300.0,166.5697,166.5697,166.4503,166.487,4300.0
2019-12-10 14:20:00,181.27,181.29,181.19,181.19,4074.0,166.5146,166.5329,166.4411,166.4411,4074.0
2019-12-10 14:25:00,181.19,181.19,181.08,181.11,2151.0,166.4411,166.4411,166.34,166.3676,2151.0
2019-12-10 14:30:00,181.14,181.29,181.14,181.29,2424.0,166.3952,166.5329,166.3952,166.5329,2424.0
2019-12-10 14:35:00,181.27,181.27,181.08,181.15,3554.0,166.5146,166.5146,166.34,166.4043,3554.0
2019-12-10 14:40:00,181.17,181.17,181.1,181.15,1680.0,166.4227,166.4227,166.3584,166.4043,1680.0
2019-12-10 14:45:00,181.14,181.14,180.79,180.92,4142.0,166.3952,166.3952,166.0736,166.1931,4142.0
2019-12-10 14:50:00,180.91,180.98,180.84,180.98,1995.0,166.1839,166.2482,166.1196,166.2482,1995.0
2019-12-10 14:55:00,180.98,180.99,180.86,180.89,4932.0,166.2482,166.2574,166.1379,166.1655,4932.0
2019-12-10 15:00:00,180.84,180.94,180.83,180.9,3817.0,166.1196,166.2114,166.1104,166.1747,3817.0
2019-12-10 15:05:00,180.91,180.93,180.84,180.91,5739.0,166.1839,166.2023,166.1196,166.1839,5739.0
2019-12-10 15:10:00,180.92,181.27,180.92,181.16,5991.0,166.1931,166.5146,166.1931,166.4135,5991.0
2019-12-10 15:15:00,181.17,181.17,181.07,181.1,2198.0,166.4227,166.4227,166.3309,166.3584,2198.0
2019-12-10 15:20:00,181.12,181.12,180.98,181.02,5712.0,166.3768,166.3768,166.2482,166.2849,5712.0
2019-12-10 15:25:00,181.03,181.09,180.9,180.91,3635.0,166.2941,166.3492,166.1747,166.1839,3635.0
2019-12-10 15:30:00,180.94,180.94,180.66,180.66,4972.0,166.2114,166.2114,165.9542,165.9542,4972.0
2019-12-10 15:35:00,180.68,180.98,180.67,180.75,6243.0,165.9726,166.2482,165.9634,166.0369,6243.0
2019-12-10 15:40:00,180.73,181.04,180.73,181.0,21651.0,166.0185,166.3033,166.0185,166.2666,21651.0
2019-12-10 15:45:00,180.99,181.15,180.94,181.09,20152.0,166.2574,166.4043,166.2114,166.3492,20152.0
2019-12-10 15:50:00,181.07,181.11,180.94,180.94,15153.0,166.3309,166.3676,166.2114,166.2114,15153.0
2019-12-10 15:55:00,180.94,181.01,180.84,180.93,40416.0,166.2114,166.2757,166.1196,166.2023,40416.0
2019-12-11 09:30:00,180.93,180.93,180.45,180.77,27893.0,166.2023,166.2023,165.7613,166.0553,27893.0
2019-12-11 09:35:00,180.64,180.64,179.57,179.69,5119.0,165.9359,165.9359,164.953,165.0632,5119.0
2019-12-11 09:40:00,179.61,179.74,179.29,179.31,6858.0,164.9897,165.1091,164.6957,164.7141,6858.0
2019-12-11 09:45:00,179.46,179.53,179.28,179.4,9636.0,164.8519,164.9162,164.6866,164.7968,9636.0
2019-12-11 09:50:00,179.4,179.41,179.09,179.09,5943.0,164.7968,164.806,164.512,164.512,5943.0
2019-12-11 09:55:00,179.04,179.5,179.04,179.38,26772.0,164.4661,164.8887,164.4661,164.7784,26772.0
2019-12-11 10:00:00,179.36,179.56,179.3,179.55,5922.0,164.7601,164.9438,164.7049,164.9346,5922.0
2019-12-11 10:05:00,179.5,179.57,179.32,179.5,5271.0,164.8887,164.953,164.7233,164.8887,5271.0
2019-12-11 10:10:00,179.53,179.74,179.5,179.62,9948.0,164.9162,165.1091,164.8887,164.9989,9948.0
2019-12-11 10:15:00,179.65,180.08,179.65,180.08,3767.0,165.0264,165.4214,165.0264,165.4214,3767.0
2019-12-11 10:20:00,180.06,180.28,179.82,179.82,3610.0,165.4031,165.6052,165.1826,165.1826,3610.0
2019-12-11 10:25:00,179.79,179.82,179.55,179.59,5986.0,165.155,165.1826,164.9346,164.9713,5986.0
2019-12-11 10:30:00,179.6,180.2,179.6,180.16,5106.0,164.9805,165.5317,164.9805,165.4949,5106.0
2019-12-11 10:35:00,180.18,180.54,180.14,180.53,6015.0,165.5133,165.844,165.4766,165.8348,6015.0
2019-12-11 10:40:00,180.59,180.59,180.28,180.4,1500.0,165.8899,165.8899,165.6052,165.7154,1500.0
2019-12-11 10:45:00,180.36,180.36,179.82,179.82,1367.0,165.6786,165.6786,165.1826,165.1826,1367.0
2019-12-11 10:50:00,179.82,179.96,179.6,179.65,6130.0,165.1826,165.3112,164.9805,165.0264,6130.0
2019-12-11 10:55:00,179.58,179.71,179.28,179.33,9975.0,164.9621,165.0816,164.6866,164.7325,9975.0
2019-12-11 11:00:00,179.31,179.42,179.21,179.3,5293.0,164.7141,164.8152,164.6223,164.7049,5293.0
2019-12-11 11:05:00,179.31,179.35,179.01,179.08,6592.0,164.7141,164.7509,164.4385,164.5028,6592.0
2019-12-11 11:10:00,179.13,179.39,179.06,179.27,15800.0,164.5488,164.7876,164.4845,164.6774,15800.0
2019-12-11 11:15:00,179.2,179.43,179.12,179.17,6802.0,164.6131,164.8244,164.5396,164.5855,6802.0
2019-12-11 11:20:00,179.13,179.34,179.13,179.34,4026.0,164.5488,164.7417,164.5488,164.7417,4026.0
2019-12-11 11:25:00,179.42,179.63,179.31,179.33,3144.0,164.8152,165.0081,164.7141,164.7325,3144.0
2019-12-11 11:30:00,179.43,179.48,179.31,179.43,3306.0,164.8244,164.8703,164.7141,164.8244,3306.0
2019-12-11 11:35:00,179.43,179.47,179.34,179.45,2748.0,164.8244,164.8611,164.7417,164.8427,2748.0
2019-12-11 11:40:00,179.49,179.87,179.42,179.86,8408.0,164.8795,165.2285,164.8152,165.2194,8408.0
2019-12-11 11:45:00,179.83,180.03,179.76,179.94,4466.0,165.1918,165.3755,165.1275,165.2928,4466.0
2019-12-11 11:50:00,179.93,179.93,179.63,179.64,2266.0,165.2837,165.2837,165.0081,165.0173,2266.0
2019-12-11 11:55:00,179.56,179.82,179.55,179.8,10652.0,164.9438,165.1826,164.9346,165.1642,10652.0
2019-12-11 12:00:00,179.83,179.93,179.82,179.88,4473.0,165.1918,165.2837,165.1826,165.2377,4473.0
2019-12-11 12:05:00,179.92,180.15,179.86,179.96,7323.0,165.2745,165.4857,165.2194,165.3112,7323.0
2019-12-11 12:10:00,179.91,179.94,179.85,179.88,698.0,165.2653,165.2928,165.2102,165.2377,698.0
2019-12-11 12:15:00,179.82,180.05,179.82,180.0,8540.0,165.1826,165.3939,165.1826,165.348,8540.0
2019-12-11 12:20:00,180.02,180.08,179.97,179.99,5498.0,165.3663,165.4214,165.3204,165.3388,5498.0
2019-12-11 12:25:00,180.01,180.07,179.97,179.97,2607.0,165.3571,165.4123,165.3204,165.3204,2607.0
2019-12-11 12:30:00,179.93,180.06,179.92,180.01,1750.0,165.2837,165.4031,165.2745,165.3571,1750.0
2019-12-11 12:35:00,180.01,180.02,179.96,179.96,1200.0,165.3571,165.3663,165.3112,165.3112,1200.0
2019-12-11 12:40:00,179.96,179.99,179.75,179.82,2608.0,165.3112,165.3388,165.1183,165.1826,2608.0
2019-12-11 12:45:00,179.77,179.82,179.6,179.76,3635.0,165.1367,165.1826,164.9805,165.1275,3635.0
2019-12-11 12:50:00,179.71,179.71,179.53,179.65,2100.0,165.0816,165.0816,164.9162,165.0264,2100.0
2019-12-11 12:55:00,179.66,179.7,179.56,179.63,3421.0,165.0356,165.0724,164.9438,165.0081,3421.0
2019-12-11 13:00:00,179.62,179.63,179.48,179.48,2700.0,164.9989,165.0081,164.8703,164.8703,2700.0
2019-12-11 13:05:00,179.5,179.57,179.43,179.5,3474.0,164.8887,164.953,164.8244,164.8887,3474.0
2019-12-11 13:10:00,179.5,179.54,179.41,179.41,2010.0,164.8887,164.9254,164.806,164.806,2010.0
2019-12-11 13:15:00,179.42,179.47,179.38,179.42,2015.0,164.8152,164.8611,164.7784,164.8152,2015.0
2019-12-11 13:20:00,179.44,179.55,179.41,179.54,3079.0,164.8335,164.9346,164.806,164.9254,3079.0
2019-12-11 13:25:00,179.5,179.58,179.5,179.51,2561.0,164.8887,164.9621,164.8887,164.8978,2561.0
2019-12-11 13:30:00,179.54,179.75,179.51,179.74,2847.0,164.9254,165.1183,164.8978,165.1091,2847.0
2019-12-11 13:35:00,179.75,180.06,179.69,180.06,9243.0,165.1183,165.4031,165.0632,165.4031,9243.0
2019-12-11 13:40:00,180.06,180.13,179.84,179.84,7538.0,165.4031,165.4674,165.201,165.201,7538.0
2019-12-11 13:45:00,179.84,179.91,179.76,179.9,2450.0,165.201,165.2653,165.1275,165.2561,2450.0
2019-12-11 13:50:00,179.91,180.14,179.91,180.14,1200.0,165.2653,165.4766,165.2653,165.4766,1200.0
2019-12-11 13:55:00,180.12,180.31,179.94,180.3,16032.0,165.4582,165.6327,165.2928,165.6235,16032.0
2019-12-11 14:00:00,180.3,180.39,180.17,180.3,7195.0,165.6235,165.7062,165.5041,165.6235,7195.0
2019-12-11 14:05:00,180.35,180.61,180.33,180.6,4309.0,165.6695,165.9083,165.6511,165.8991,4309.0
2019-12-11 14:10:00,180.49,180.96,180.44,180.96,23797.0,165.7981,166.2298,165.7521,166.2298,23797.0
2019-12-11 14:15:00,180.97,181.05,180.85,181.03,9541.0,166.239,166.3125,166.1288,166.2941,9541.0
2019-12-11 14:20:00,181.06,181.85,181.0,181.75,20719.0,166.3217,167.0474,166.2666,166.9555,20719.0
2019-12-11 14:25:00,181.79,181.85,181.75,181.83,17236.0,166.9922,167.0474,166.9555,167.029,17236.0
2019-12-11 14:30:00,181.8,181.88,181.55,181.57,11323.0,167.0014,167.0749,166.7718,166.7902,11323.0
2019-12-11 14:35:00,181.63,181.92,181.58,181.9,7223.0,166.8453,167.1117,166.7993,167.0933,7223.0
2019-12-11 14:40:00,181.89,181.97,181.78,181.91,9017.0,167.0841,167.1576,166.9831,167.1025,9017.0
2019-12-11 14:45:00,181.94,181.94,181.6,181.6,3838.0,167.13,167.13,166.8177,166.8177,3838.0
2019-12-11 14:50:00,181.64,181.65,181.48,181.6,4858.0,166.8545,166.8636,166.7075,166.8177,4858.0
2019-12-11 14:55:00,181.56,181.64,181.41,181.42,3588.0,166.781,166.8545,166.6432,166.6524,3588.0
2019-12-11 15:00:00,181.45,181.56,181.39,181.42,2957.0,166.6799,166.781,166.6248,166.6524,2957.0
2019-12-11 15:05:00,181.45,181.5,181.41,181.41,2127.0,166.6799,166.7259,166.6432,166.6432,2127.0
2019-12-11 15:10:00,181.41,181.41,181.11,181.3,5263.0,166.6432,166.6432,166.3676,166.5421,5263.0
2019-12-11 15:15:00,181.25,181.28,181.13,181.14,2203.0,166.4962,166.5238,166.386,166.3952,2203.0
2019-12-11 15:20:00,181.14,181.21,181.11,181.21,3855.0,166.3952,166.4595,166.3676,166.4595,3855.0
2019-12-11 15:25:00,181.18,181.21,181.13,181.17,2750.0,166.4319,166.4595,166.386,166.4227,2750.0
2019-12-11 15:30:00,181.15,181.26,181.0,181.25,7878.0,166.4043,166.5054,166.2666,166.4962,7878.0
2019-12-11 15:35:00,181.22,181.32,181.2,181.25,6636.0,166.4686,166.5605,166.4503,166.4962,6636.0
2019-12-11 15:40:00,181.25,181.28,181.19,181.26,6840.0,166.4962,166.5238,166.4411,166.5054,6840.0
2019-12-11 15:45:00,181.28,181.29,181.2,181.22,13220.0,166.5238,166.5329,166.4503,166.4686,13220.0
2019-12-11 15:50:00,181.27,181.59,181.27,181.59,14722.0,166.5146,166.8085,166.5146,166.8085,14722.0
2019-12-11 15:55:00,181.61,181.69,181.32,181.62,43476.0,166.8269,166.9004,166.5605,166.8361,43476.0
2019-12-12 09:30:00,181.05,181.3,180.85,180.89,12065.0,166.3125,166.5421,166.1288,166.1655,12065.0
2019-12-12 09:35:00,180.95,182.26,180.95,181.98,4952.0,166.2206,167.424,166.2206,167.1668,4952.0
2019-12-12 09:40:00,181.9,182.43,181.9,182.43,3027.0,167.0933,167.5802,167.0933,167.5802,3027.0
2019-12-12 09:45:00,182.19,182.96,182.12,182.96,18158.0,167.3597,168.067,167.2954,168.067,18158.0
2019-12-12 09:50:00,182.88,183.25,182.83,182.98,18732.0,167.9935,168.3334,167.9476,168.0854,18732.0
2019-12-12 09:55:00,183.09,183.22,182.8,182.96,10844.0,168.1864,168.3058,167.92,168.067,10844.0
2019-12-12 10:00:00,182.98,183.42,182.85,183.08,15900.0,168.0854,168.4896,167.966,168.1772,15900.0
2019-12-12 10:05:00,183.02,183.13,182.76,182.79,4379.0,168.1221,168.2232,167.8833,167.9108,4379.0
2019-12-12 10:10:00,182.79,182.93,182.51,182.85,5385.0,167.9108,168.0395,167.6536,167.966,5385.0
2019-12-12 10:15:00,182.8,183.0,182.67,182.88,4110.0,167.92,168.1038,167.8006,167.9935,4110.0
2019-12-12 10:20:00,182.92,182.95,182.62,182.62,3658.0,168.0303,168.0578,167.7547,167.7547,3658.0
2019-12-12 10:25:00,182.63,182.75,182.55,182.63,4106.0,167.7639,167.8741,167.6904,167.7639,4106.0
2019-12-12 10:30:00,182.64,182.66,182.28,182.28,2200.0,167.7731,167.7914,167.4424,167.4424,2200.0
2019-12-12 10:35:00,182.41,182.43,182.05,182.22,5816.0,167.5618,167.5802,167.2311,167.3872,5816.0
2019-12-12 10:40:00,182.2,182.23,181.78,181.78,3187.0,167.3689,167.3964,166.9831,166.9831,3187.0
2019-12-12 10:45:00,181.81,181.9,181.7,181.71,2577.0,167.0106,167.0933,166.9096,166.9188,2577.0
2019-12-12 10:50:00,181.7,181.84,181.7,181.82,6482.0,166.9096,167.0382,166.9096,167.0198,6482.0
2019-12-12 10:55:00,181.81,181.89,181.48,181.48,5157.0,167.0106,167.0841,166.7075,166.7075,5157.0
2019-12-12 11:00:00,181.52,181.53,181.14,181.31,7923.0,166.7442,166.7534,166.3952,166.5513,7923.0
2019-12-12 11:05:00,181.27,181.29,181.12,181.19,1765.0,166.5146,166.5329,166.3768,166.4411,1765.0
2019-12-12 11:10:00,181.22,181.52,181.19,181.43,11429.0,166.4686,166.7442,166.4411,166.6616,11429.0
2019-12-12 11:15:00,181.44,181.59,181.35,181.44,5549.0,166.6707,166.8085,166.5881,166.6707,5549.0
2019-12-12 11:20:00,181.41,181.71,181.23,181.7,5829.0,166.6432,166.9188,166.4778,166.9096,5829.0
2019-12-12 11:25:00,181.74,181.74,181.54,181.7,8418.0,166.9463,166.9463,166.7626,166.9096,8418.0
2019-12-12 11:30:00,181.63,181.87,181.61,181.67,13529.0,166.8453,167.0657,166.8269,166.882,13529.0
2019-12-12 11:35:00,181.63,181.85,181.43,181.44,5397.0,166.8453,167.0474,166.6616,166.6707,5397.0
2019-12-12 11:40:00,181.4,181.56,181.4,181.44,13206.0,166.634,166.781,166.634,166.6707,13206.0
2019-12-12 11:45:00,181.4,181.6,181.4,181.41,7468.0,166.634,166.8177,166.634,166.6432,7468.0
2019-12-12 11:50:00,181.41,181.66,181.37,181.49,8540.0,166.6432,166.8728,166.6064,166.7167,8540.0
2019-12-12 11:55:00,181.47,181.77,181.32,181.68,9340.0,166.6983,166.9739,166.5605,166.8912,9340.0
2019-12-12 12:00:00,181.68,181.79,181.65,181.7,5259.0,166.8912,166.9922,166.8636,166.9096,5259.0
2019-12-12 12:05:00,181.68,181.7,181.52,181.68,5058.0,166.8912,166.9096,166.7442,166.8912,5058.0
2019-12-12 12:10:00,181.63,181.64,181.35,181.4,4150.0,166.8453,166.8545,166.5881,166.634,4150.0
2019-12-12 12:15:00,181.42,181.45,181.17,181.17,8981.0,166.6524,166.6799,166.4227,166.4227,8981.0
2019-12-12 12:20:00,181.15,181.26,181.02,181.11,5708.0,166.4043,166.5054,166.2849,166.3676,5708.0
2019-12-12 12:25:00,181.15,181.21,181.07,181.21,3376.0,166.4043,166.4595,166.3309,166.4595,3376.0
2019-12-12 12:30:00,181.18,181.51,181.18,181.49,4801.0,166.4319,166.735,166.4319,166.7167,4801.0
2019-12-12 12:35:00,181.45,181.57,181.42,181.47,3800.0,166.6799,166.7902,166.6524,166.6983,3800.0
2019-12-12 12:40:00,181.44,181.44,181.15,181.34,8384.0,166.6707,166.6707,166.4043,166.5789,8384.0
2019-12-12 12:45:00,181.31,181.46,181.31,181.35,4112.0,166.5513,166.6891,166.5513,166.5881,4112.0
2019-12-12 12:50:00,181.38,181.38,181.2,181.34,4657.0,166.6156,166.6156,166.4503,166.5789,4657.0
2019-12-12 12:55:00,181.34,181.36,181.13,181.15,5168.0,166.5789,166.5972,166.386,166.4043,5168.0
2019-12-12 13:00:00,181.14,181.24,180.96,180.96,4867.0,166.3952,166.487,166.2298,166.2298,4867.0
2019-12-12 13:05:00,180.97,181.03,180.91,181.02,4416.0,166.239,166.2941,166.1839,166.2849,4416.0
2019-12-12 13:10:00,181.08,181.33,181.06,181.33,2825.0,166.34,166.5697,166.3217,166.5697,2825.0
2019-12-12 13:15:00,181.33,181.39,181.17,181.21,4797.0,166.5697,166.6248,166.4227,166.4595,4797.0
2019-12-12 13:20:00,181.18,181.37,181.15,181.34,3902.0,166.4319,166.6064,166.4043,166.5789,3902.0
2019-12-12 13:25:00,181.31,181.32,181.05,181.06,3395.0,166.5513,166.5605,166.3125,166.3217,3395.0
2019-12-12 13:30:00,181.05,181.06,180.97,180.99,2196.0,166.3125,166.3217,166.239,166.2574,2196.0
2019-12-12 13:35:00,180.9,180.9,180.63,180.65,4552.0,166.1747,166.1747,165.9267,165.945,4552.0
2019-12-12 13:40:00,180.66,180.66,180.46,180.56,3544.0,165.9542,165.9542,165.7705,165.8624,3544.0
2019-12-12 13:45:00,180.52,180.55,180.33,180.47,5358.0,165.8256,165.8532,165.6511,165.7797,5358.0
2019-12-12 13:50:00,180.46,180.5,180.38,180.42,3961.0,165.7705,165.8073,165.697,165.7338,3961.0
2019-12-12 13:55:00,180.35,180.35,180.04,180.12,3207.0,165.6695,165.6695,165.3847,165.4582,3207.0
2019-12-12 14:00:00,180.15,180.21,180.11,180.14,3160.0,165.4857,165.5409,165.449,165.4766,3160.0
2019-12-12 14:05:00,180.16,180.32,180.15,180.32,2291.0,165.4949,165.6419,165.4857,165.6419,2291.0
2019-12-12 14:10:00,180.31,180.49,180.21,180.36,5609.0,165.6327,165.7981,165.5409,165.6786,5609.0
2019-12-12 14:15:00,180.41,180.42,180.3,180.32,2801.0,165.7246,165.7338,165.6235,165.6419,2801.0
2019-12-12 14:20:00,180.36,180.4,180.29,180.36,2813.0,165.6786,165.7154,165.6143,165.6786,2813.0
2019-12-12 14:25:00,180.33,180.38,180.19,180.23,2236.0,165.6511,165.697,165.5225,165.5592,2236.0
2019-12-12 14:30:00,180.24,180.94,180.21,180.74,7042.0,165.5684,166.2114,165.5409,166.0277,7042.0
2019-12-12 14:35:00,180.65,180.66,180.47,180.57,4913.0,165.945,165.9542,165.7797,165.8716,4913.0
2019-12-12 14:40:00,180.57,180.67,180.43,180.51,3359.0,165.8716,165.9634,165.743,165.8164,3359.0
2019-12-12 14:45:00,180.48,180.49,180.28,180.3,5104.0,165.7889,165.7981,165.6052,165.6235,5104.0
2019-12-12 14:50:00,180.31,180.4,180.17,180.4,4974.0,165.6327,165.7154,165.5041,165.7154,4974.0
2019-12-12 14:55:00,180.41,180.41,180.16,180.31,4476.0,165.7246,165.7246,165.4949,165.6327,4476.0
2019-12-12 15:00:00,180.29,180.33,180.13,180.14,5505.0,165.6143,165.6511,165.4674,165.4766,5505.0
2019-12-12 15:05:00,180.15,180.38,180.1,180.28,12165.0,165.4857,165.697,165.4398,165.6052,12165.0
2019-12-12 15:10:00,180.25,180.28,180.08,180.1,5374.0,165.5776,165.6052,165.4214,165.4398,5374.0
2019-12-12 15:15:00,180.11,180.19,180.04,180.16,9658.0,165.449,165.5225,165.3847,165.4949,9658.0
2019-12-12 15:20:00,180.21,180.21,180.02,180.03,5097.0,165.5409,165.5409,165.3663,165.3755,5097.0
2019-12-12 15:25:00,180.07,180.19,180.02,180.11,6583.0,165.4123,165.5225,165.3663,165.449,6583.0
2019-12-12 15:30:00,180.14,180.18,180.03,180.13,7757.0,165.4766,165.5133,165.3755,165.4674,7757.0
2019-12-12 15:35:00,180.11,180.28,180.03,180.19,9869.0,165.449,165.6052,165.3755,165.5225,9869.0
2019-12-12 15:40:00,180.13,180.25,180.13,180.19,7193.0,165.4674,165.5776,165.4674,165.5225,7193.0
2019-12-12 15:45:00,180.2,180.31,180.08,180.3,14519.0,165.5317,165.6327,165.4214,165.6235,14519.0
2019-12-12 15:50:00,180.32,180.37,180.1,180.1,17093.0,165.6419,165.6878,165.4398,165.4398,17093.0
2019-12-12 15:55:00,180.08,180.12,179.67,179.78,64052.0,165.4214,165.4582,165.0448,165.1459,64052.0
2019-12-13 09:30:00,181.53,181.53,180.01,180.72,31096.0,166.7534,166.7534,165.3571,166.0093,31096.0
2019-12-13 09:35:00,180.98,180.99,180.44,180.77,17115.0,166.2482,166.2574,165.7521,166.0553,17115.0
2019-12-13 09:40:00,180.58,180.8,180.34,180.34,8442.0,165.8807,166.0828,165.6603,165.6603,8442.0
2019-12-13 09:45:00,180.39,180.59,180.29,180.42,9111.0,165.7062,165.8899,165.6143,165.7338,9111.0
2019-12-13 09:50:00,180.43,180.54,179.87,179.94,8230.0,165.743,165.844,165.2285,165.2928,8230.0
2019-12-13 09:55:00,179.94,180.37,179.93,180.33,5031.0,165.2928,165.6878,165.2837,165.6511,5031.0
2019-12-13 10:00:00,180.25,180.9,180.12,180.89,11806.0,165.5776,166.1747,165.4582,166.1655,11806.0
2019-12-13 10:05:00,180.93,180.93,180.44,180.72,9607.0,166.2023,166.2023,165.7521,166.0093,9607.0
2019-12-13 10:10:00,180.77,180.85,180.29,180.42,3326.0,166.0553,166.1288,165.6143,165.7338,3326.0
2019-12-13 10:15:00,180.47,180.61,180.36,180.48,3255.0,165.7797,165.9083,165.6786,165.7889,3255.0
2019-12-13 10:20:00,180.51,180.69,180.5,180.67,5890.0,165.8164,165.9818,165.8073,165.9634,5890.0
2019-12-13 10:25:00,180.63,181.0,180.61,180.91,7861.0,165.9267,166.2666,165.9083,166.1839,7861.0
2019-12-13 10:30:00,180.87,180.95,180.71,180.85,6548.0,166.1471,166.2206,166.0002,166.1288,6548.0
2019-12-13 10:35:00,180.8,180.88,180.66,180.73,6249.0,166.0828,166.1563,165.9542,166.0185,6249.0
2019-12-13 10:40:00,180.76,181.09,180.76,181.08,2324.0,166.0461,166.3492,166.0461,166.34,2324.0
2019-12-13 10:45:00,181.13,181.15,180.96,180.99,2137.0,166.386,166.4043,166.2298,166.2574,2137.0
2019-12-13 10:50:00,181.03,181.11,180.82,180.82,2262.0,166.2941,166.3676,166.1012,166.1012,2262.0
2019-12-13 10:55:00,180.74,180.75,180.54,180.56,8147.0,166.0277,166.0369,165.844,165.8624,8147.0
2019-12-13 11:00:00,180.6,180.96,180.52,180.94,3898.0,165.8991,166.2298,165.8256,166.2114,3898.0
2019-12-13 11:05:00,180.98,181.08,180.97,181.03,5104.0,166.2482,166.34,166.239,166.2941,5104.0
2019-12-13 11:10:00,181.01,181.18,180.95,180.99,4063.0,166.2757,166.4319,166.2206,166.2574,4063.0
2019-12-13 11:15:00,180.99,181.02,180.82,180.92,3528.0,166.2574,166.2849,166.1012,166.1931,3528.0
2019-12-13 11:20:00,180.9,181.18,180.89,181.09,3969.0,166.1747,166.4319,166.1655,166.3492,3969.0
2019-12-13 11:25:00,181.06,181.33,181.06,181.33,5923.0,166.3217,166.5697,166.3217,166.5697,5923.0
2019-12-13 11:30:00,181.36,181.72,181.36,181.72,3655.0,166.5972,166.9279,166.5972,166.9279,3655.0
2019-12-13 11:35:00,181.65,181.8,181.64,181.8,3425.0,166.8636,167.0014,166.8545,167.0014,3425.0
2019-12-13 11:40:00,181.9,182.13,181.81,182.12,4782.0,167.0933,167.3046,167.0106,167.2954,4782.0
2019-12-13 11:45:00,182.16,182.16,181.92,181.96,4943.0,167.3321,167.3321,167.1117,167.1484,4943.0
2019-12-13 11:50:00,181.98,182.17,181.97,182.17,6504.0,167.1668,167.3413,167.1576,167.3413,6504.0
2019-12-13 11:55:00,182.16,182.42,182.15,182.41,10740.0,167.3321,167.571,167.3229,167.5618,10740.0
2019-12-13 12:00:00,182.34,182.34,182.12,182.19,4493.0,167.4975,167.4975,167.2954,167.3597,4493.0
2019-12-13 12:05:00,182.2,182.5,182.2,182.48,6902.0,167.3689,167.6445,167.3689,167.6261,6902.0
2019-12-13 12:10:00,182.45,182.48,182.35,182.48,6147.0,167.5985,167.6261,167.5067,167.6261,6147.0
2019-12-13 12:15:00,182.45,182.45,182.33,182.36,4588.0,167.5985,167.5985,167.4883,167.5158,4588.0
2019-12-13 12:20:00,182.4,182.45,182.37,182.45,3567.0,167.5526,167.5985,167.525,167.5985,3567.0
2019-12-13 12:25:00,182.43,182.58,182.43,182.55,8057.0,167.5802,167.7179,167.5802,167.6904,8057.0
2019-12-13 12:30:00,182.65,182.66,182.59,182.65,2397.0,167.7822,167.7914,167.7271,167.7822,2397.0
2019-12-13 12:35:00,182.6,182.63,182.56,182.62,3663.0,167.7363,167.7639,167.6996,167.7547,3663.0
2019-12-13 12:40:00,182.62,182.78,182.61,182.69,5773.0,167.7547,167.9017,167.7455,167.819,5773.0
2019-12-13 12:45:00,182.64,182.66,182.53,182.53,5300.0,167.7731,167.7914,167.672,167.672,5300.0
2019-12-13 12:50:00,182.58,182.62,182.42,182.45,10806.0,167.7179,167.7547,167.571,167.5985,10806.0
2019-12-13 12:55:00,182.44,182.77,182.42,182.77,4944.0,167.5893,167.8925,167.571,167.8925,4944.0
2019-12-13 13:00:00,182.74,182.83,182.6,182.7,3537.0,167.8649,167.9476,167.7363,167.8282,3537.0
2019-12-13 13:05:00,182.72,182.8,182.67,182.69,3801.0,167.8465,167.92,167.8006,167.819,3801.0
2019-12-13 13:10:00,182.7,182.7,182.51,182.55,3299.0,167.8282,167.8282,167.6536,167.6904,3299.0
2019-12-13 13:15:00,182.57,182.67,182.49,182.49,3011.0,167.7088,167.8006,167.6353,167.6353,3011.0
2019-12-13 13:20:00,182.47,182.61,182.47,182.6,3897.0,167.6169,167.7455,167.6169,167.7363,3897.0
2019-12-13 13:25:00,182.56,182.56,182.32,182.41,5052.0,167.6996,167.6996,167.4791,167.5618,5052.0
2019-12-13 13:30:00,182.44,182.49,182.38,182.39,4431.0,167.5893,167.6353,167.5342,167.5434,4431.0
2019-12-13 13:35:00,182.4,182.44,182.37,182.4,3100.0,167.5526,167.5893,167.525,167.5526,3100.0
2019-12-13 13:40:00,182.39,182.45,182.24,182.28,3590.0,167.5434,167.5985,167.4056,167.4424,3590.0
2019-12-13 13:45:00,182.25,182.31,182.21,182.27,5534.0,167.4148,167.4699,167.3781,167.4332,5534.0
2019-12-13 13:50:00,182.28,182.44,182.28,182.37,3786.0,167.4424,167.5893,167.4424,167.525,3786.0
2019-12-13 13:55:00,182.34,182.36,182.25,182.29,7243.0,167.4975,167.5158,167.4148,167.4515,7243.0
2019-12-13 14:00:00,182.29,182.34,182.12,182.2,12732.0,167.4515,167.4975,167.2954,167.3689,12732.0
2019-12-13 14:05:00,182.22,182.23,182.18,182.22,2685.0,167.3872,167.3964,167.3505,167.3872,2685.0
2019-12-13 14:10:00,182.21,182.24,181.91,181.91,2988.0,167.3781,167.4056,167.1025,167.1025,2988.0
2019-12-13 14:15:00,181.93,182.13,181.91,182.09,5725.0,167.1209,167.3046,167.1025,167.2678,5725.0
2019-12-13 14:20:00,182.05,182.12,181.97,182.12,4036.0,167.2311,167.2954,167.1576,167.2954,4036.0
2019-12-13 14:25:00,182.12,182.25,182.12,182.13,3900.0,167.2954,167.4148,167.2954,167.3046,3900.0
2019-12-13 14:30:00,182.1,182.13,181.93,181.99,3268.0,167.277,167.3046,167.1209,167.176,3268.0
2019-12-13 14:35:00,181.94,181.94,181.86,181.92,1220.0,167.13,167.13,167.0565,167.1117,1220.0
2019-12-13 14:40:00,181.92,182.02,181.91,182.0,6598.0,167.1117,167.2035,167.1025,167.1852,6598.0
2019-12-13 14:45:00,182.0,182.27,182.0,182.17,4500.0,167.1852,167.4332,167.1852,167.3413,4500.0
2019-12-13 14:50:00,182.15,182.19,181.99,182.04,2639.0,167.3229,167.3597,167.176,167.2219,2639.0
2019-12-13 14:55:00,182.14,182.23,182.1,182.1,6654.0,167.3138,167.3964,167.277,167.277,6654.0
2019-12-13 15:00:00,182.12,182.14,181.96,182.14,7918.0,167.2954,167.3138,167.1484,167.3138,7918.0
2019-12-13 15:05:00,182.13,182.3,182.06,182.15,14675.0,167.3046,167.4607,167.2403,167.3229,14675.0
2019-12-13 15:10:00,182.15,182.25,182.05,182.13,5200.0,167.3229,167.4148,167.2311,167.3046,5200.0
2019-12-13 15:15:00,182.11,182.16,181.98,182.05,6898.0,167.2862,167.3321,167.1668,167.2311,6898.0
2019-12-13 15:20:00,182.01,182.1,181.99,181.99,5573.0,167.1943,167.277,167.176,167.176,5573.0
2019-12-13 15:25:00,181.98,182.01,181.68,181.71,5125.0,167.1668,167.1943,166.8912,166.9188,5125.0
2019-12-13 15:30:00,181.73,181.81,181.71,181.77,7708.0,166.9371,167.0106,166.9188,166.9739,7708.0
2019-12-13 15:35:00,181.8,182.08,181.79,182.08,9612.0,167.0014,167.2586,166.9922,167.2586,9612.0
2019-12-13 15:40:00,182.07,182.14,181.98,182.09,13303.0,167.2495,167.3138,167.1668,167.2678,13303.0
2019-12-13 15:45:00,182.07,182.1,181.91,181.92,9773.0,167.2495,167.277,167.1025,167.1117,9773.0
2019-12-13 15:50:00,181.94,182.26,181.94,182.17,16057.0,167.13,167.424,167.13,167.3413,16057.0
2019-12-13 15:55:00,182.11,182.31,182.02,182.04,48548.0,167.2862,167.4699,167.2035,167.2219,48548.0
2019-12-16 09:30:00,181.79,181.79,180.47,180.78,35315.0,166.9922,166.9922,165.7797,166.0645,35315.0
2019-12-16 09:35:00,181.0,181.0,180.12,180.33,11718.0,166.2666,166.2666,165.4582,165.6511,11718.0
2019-12-16 09:40:00,180.38,180.99,180.31,180.67,8314.0,165.697,166.2574,165.6327,165.9634,8314.0
2019-12-16 09:45:00,180.57,181.36,180.49,181.32,17494.0,165.8716,166.5972,165.7981,166.5605,17494.0
2019-12-16 09:50:00,181.31,181.49,181.04,181.23,21366.0,166.5513,166.7167,166.3033,166.4778,21366.0
2019-12-16 09:55:00,181.23,181.93,181.17,181.81,53490.0,166.4778,167.1209,166.4227,167.0106,53490.0
2019-12-16 10:00:00,181.91,182.18,181.76,182.18,7175.0,167.1025,167.3505,166.9647,167.3505,7175.0
2019-12-16 10:05:00,182.16,182.16,181.45,181.61,10850.0,167.3321,167.3321,166.6799,166.8269,10850.0
2019-12-16 10:10:00,181.63,181.99,181.56,181.99,12370.0,166.8453,167.176,166.781,167.176,12370.0
2019-12-16 10:15:00,181.99,182.22,181.74,181.76,8167.0,167.176,167.3872,166.9463,166.9647,8167.0
2019-12-16 10:20:00,181.74,182.31,181.59,182.31,16120.0,166.9463,167.4699,166.8085,167.4699,16120.0
2019-12-16 10:25:00,182.21,182.43,182.04,182.04,1869.0,167.3781,167.5802,167.2219,167.2219,1869.0
2019-12-16 10:30:00,182.31,182.31,181.84,181.99,3416.0,167.4699,167.4699,167.0382,167.176,3416.0
2019-12-16 10:35:00,182.05,182.13,181.87,181.98,4346.0,167.2311,167.3046,167.0657,167.1668,4346.0
2019-12-16 10:40:00,181.99,182.1,181.92,182.02,2251.0,167.176,167.277,167.1117,167.2035,2251.0
2019-12-16 10:45:00,182.1,182.23,181.91,182.23,3927.0,167.277,167.3964,167.1025,167.3964,3927.0
2019-12-16 10:50:00,182.27,182.8,182.25,182.75,4118.0,167.4332,167.92,167.4148,167.8741,4118.0
2019-12-16 10:55:00,182.86,182.96,182.54,182.59,6665.0,167.9751,168.067,167.6812,167.7271,6665.0
2019-12-16 11:00:00,182.63,182.69,182.45,182.45,2158.0,167.7639,167.819,167.5985,167.5985,2158.0
2019-12-16 11:05:00,182.49,182.62,182.38,182.54,6066.0,167.6353,167.7547,167.5342,167.6812,6066.0
2019-12-16 11:10:00,182.54,182.8,182.5,182.8,2924.0,167.6812,167.92,167.6445,167.92,2924.0
2019-12-16 11:15:00,182.68,182.69,182.65,182.67,1280.0,167.8098,167.819,167.7822,167.8006,1280.0
2019-12-16 11:20:00,182.73,182.82,182.65,182.69,4214.0,167.8557,167.9384,167.7822,167.819,4214.0
2019-12-16 11:25:00,182.64,182.88,182.6,182.88,5104.0,167.7731,167.9935,167.7363,167.9935,5104.0
2019-12-16 11:30:00,182.86,183.1,182.86,182.99,7574.0,167.9751,168.1956,167.9751,168.0946,7574.0
2019-12-16 11:35:00,182.98,183.14,182.98,183.14,4304.0,168.0854,168.2324,168.0854,168.2324,4304.0
2019-12-16 11:40:00,183.1,183.18,183.04,183.12,4420.0,168.1956,168.2691,168.1405,168.214,4420.0
2019-12-16 11:45:00,183.15,183.15,182.95,182.95,3422.0,168.2415,168.2415,168.0578,168.0578,3422.0
2019-12-16 11:50:00,182.94,183.34,182.81,183.34,10195.0,168.0486,168.4161,167.9292,168.4161,10195.0
2019-12-16 11:55:00,183.35,183.65,183.35,183.35,2388.0,168.4253,168.7008,168.4253,168.4253,2388.0
2019-12-16 12:00:00,183.29,183.34,183.11,183.22,3063.0,168.3701,168.4161,168.2048,168.3058,3063.0
2019-12-16 12:05:00,183.24,183.24,182.93,182.95,7939.0,168.3242,168.3242,168.0395,168.0578,7939.0
2019-12-16 12:10:00,182.9,183.32,182.9,183.16,10332.0,168.0119,168.3977,168.0119,168.2507,10332.0
2019-12-16 12:15:00,183.15,183.45,183.15,183.45,6079.0,168.2415,168.5171,168.2415,168.5171,6079.0
2019-12-16 12:20:00,183.46,183.73,183.43,183.72,10115.0,168.5263,168.7743,168.4988,168.7651,10115.0
2019-12-16 12:25:00,183.8,183.91,183.8,183.83,2706.0,168.8386,168.9397,168.8386,168.8662,2706.0
2019-12-16 12:30:00,183.85,184.08,183.85,183.94,8648.0,168.8846,169.0958,168.8846,168.9672,8648.0
2019-12-16 12:35:00,183.96,184.04,183.93,184.01,4283.0,168.9856,169.0591,168.9581,169.0315,4283.0
2019-12-16 12:40:00,184.01,184.1,184.01,184.09,1340.0,169.0315,169.1142,169.0315,169.105,1340.0
2019-12-16 12:45:00,184.12,184.23,184.06,184.06,6933.0,169.1326,169.2336,169.0775,169.0775,6933.0
2019-12-16 12:50:00,184.1,184.1,183.76,183.77,2655.0,169.1142,169.1142,168.8019,168.8111,2655.0
2019-12-16 12:55:00,183.81,184.07,183.8,184.06,2491.0,168.8478,169.0867,168.8386,169.0775,2491.0
2019-12-16 13:00:00,184.05,184.14,184.04,184.14,700.0,169.0683,169.151,169.0591,169.151,700.0
2019-12-16 13:05:00,184.07,184.08,183.97,184.0,2618.0,169.0867,169.0958,168.9948,169.0224,2618.0
2019-12-16 13:10:00,183.97,183.98,183.5,183.54,4501.0,168.9948,169.004,168.5631,168.5998,4501.0
2019-12-16 13:15:00,183.53,183.89,183.41,183.8,5736.0,168.5906,168.9213,168.4804,168.8386,5736.0
2019-12-16 13:20:00,183.8,183.8,183.76,183.79,1625.0,168.8386,168.8386,168.8019,168.8294,1625.0
2019-12-16 13:25:00,183.8,184.02,183.8,183.99,6027.0,168.8386,169.0407,168.8386,169.0132,6027.0
2019-12-16 13:30:00,183.96,183.98,183.73,183.74,1607.0,168.9856,169.004,168.7743,168.7835,1607.0
2019-12-16 13:35:00,183.72,183.76,183.67,183.75,2235.0,168.7651,168.8019,168.7192,168.7927,2235.0
2019-12-16 13:40:00,183.79,183.88,183.78,183.82,1852.0,168.8294,168.9121,168.8203,168.857,1852.0
2019-12-16 13:45:00,183.86,183.86,183.6,183.61,5214.0,168.8937,168.8937,168.6549,168.6641,5214.0
2019-12-16 13:50:00,183.57,183.59,183.46,183.56,2339.0,168.6274,168.6457,168.5263,168.6182,2339.0
2019-12-16 13:55:00,183.51,183.52,183.27,183.42,5234.0,168.5722,168.5814,168.3518,168.4896,5234.0
2019-12-16 14:00:00,183.45,183.55,183.34,183.52,15138.0,168.5171,168.609,168.4161,168.5814,15138.0
2019-12-16 14:05:00,183.51,183.52,183.4,183.51,2050.0,168.5722,168.5814,168.4712,168.5722,2050.0
2019-12-16 14:10:00,183.65,183.76,183.59,183.59,1950.0,168.7008,168.8019,168.6457,168.6457,1950.0
2019-12-16 14:15:00,183.56,183.57,183.42,183.53,2748.0,168.6182,168.6274,168.4896,168.5906,2748.0
2019-12-16 14:20:00,183.43,183.46,183.31,183.34,2870.0,168.4988,168.5263,168.3885,168.4161,2870.0
2019-12-16 14:25:00,183.36,183.39,183.3,183.32,1453.0,168.4344,168.462,168.3793,168.3977,1453.0
2019-12-16 14:30:00,183.34,183.42,183.29,183.31,1603.0,168.4161,168.4896,168.3701,168.3885,1603.0
2019-12-16 14:35:00,183.37,183.38,183.29,183.3,2448.0,168.4436,168.4528,168.3701,168.3793,2448.0
2019-12-16 14:40:00,183.27,183.45,183.25,183.39,5865.0,168.3518,168.5171,168.3334,168.462,5865.0
2019-12-16 14:45:00,183.39,183.39,183.28,183.32,1914.0,168.462,168.462,168.361,168.3977,1914.0
2019-12-16 14:50:00,183.36,183.38,183.3,183.31,2547.0,168.4344,168.4528,168.3793,168.3885,2547.0
2019-12-16 14:55:00,183.29,183.41,183.27,183.4,3810.0,168.3701,168.4804,168.3518,168.4712,3810.0
2019-12-16 15:00:00,183.35,183.35,183.26,183.27,3674.0,168.4253,168.4253,168.3426,168.3518,3674.0
2019-12-16 15:05:00,183.31,183.32,183.07,183.09,5020.0,168.3885,168.3977,168.1681,168.1864,5020.0
2019-12-16 15:10:00,183.09,183.19,183.06,183.18,3069.0,168.1864,168.2783,168.1589,168.2691,3069.0
2019-12-16 15:15:00,183.18,183.21,182.9,182.91,8485.0,168.2691,168.2967,168.0119,168.0211,8485.0
2019-12-16 15:20:00,182.91,183.02,182.82,183.02,5568.0,168.0211,168.1221,167.9384,168.1221,5568.0
2019-12-16 15:25:00,183.03,183.1,182.99,183.04,4805.0,168.1313,168.1956,168.0946,168.1405,4805.0
2019-12-16 15:30:00,183.05,183.32,182.97,183.32,7199.0,168.1497,168.3977,168.0762,168.3977,7199.0
2019-12-16 15:35:00,183.36,183.39,183.18,183.28,8651.0,168.4344,168.462,168.2691,168.361,8651.0
2019-12-16 15:40:00,183.27,183.27,182.96,182.96,5141.0,168.3518,168.3518,168.067,168.067,5141.0
2019-12-16 15:45:00,182.96,183.15,182.9,183.13,8942.0,168.067,168.2415,168.0119,168.2232,8942.0
2019-12-16 15:50:00,183.19,183.26,183.02,183.09,15478.0,168.2783,168.3426,168.1221,168.1864,15478.0
2019-12-16 15:55:00,183.09,183.33,182.9,182.91,58833.0,168.1864,168.4069,168.0119,168.0211,58833.0
2019-12-17 09:30:00,182.9,183.5,182.6,183.13,13347.0,168.0119,168.5631,167.7363,168.2232,13347.0
2019-12-17 09:35:00,183.08,183.29,182.87,183.25,4195.0,168.1772,168.3701,167.9843,168.3334,4195.0
2019-12-17 09:40:00,183.27,183.42,182.53,182.85,24331.0,168.3518,168.4896,167.672,167.966,24331.0
2019-12-17 09:45:00,182.9,183.06,182.74,182.92,3354.0,168.0119,168.1589,167.8649,168.0303,3354.0
2019-12-17 09:50:00,183.01,183.21,182.93,183.0,4059.0,168.1129,168.2967,168.0395,168.1038,4059.0
2019-12-17 09:55:00,182.98,183.31,182.91,183.27,10179.0,168.0854,168.3885,168.0211,168.3518,10179.0
2019-12-17 10:00:00,183.11,183.35,183.11,183.27,5773.0,168.2048,168.4253,168.2048,168.3518,5773.0
2019-12-17 10:05:00,183.26,183.73,183.14,183.61,14929.0,168.3426,168.7743,168.2324,168.6641,14929.0
2019-12-17 10:10:00,183.64,183.71,183.56,183.63,3514.0,168.6917,168.756,168.6182,168.6825,3514.0
2019-12-17 10:15:00,183.62,183.92,183.57,183.92,2851.0,168.6733,168.9489,168.6274,168.9489,2851.0
2019-12-17 10:20:00,183.85,183.86,183.8,183.85,2147.0,168.8846,168.8937,168.8386,168.8846,2147.0
2019-12-17 10:25:00,183.9,184.24,183.9,184.2,4084.0,168.9305,169.2428,168.9305,169.2061,4084.0
2019-12-17 10:30:00,184.17,184.17,183.64,183.71,3387.0,169.1785,169.1785,168.6917,168.756,3387.0
2019-12-17 10:35:00,183.67,183.67,183.52,183.57,12341.0,168.7192,168.7192,168.5814,168.6274,12341.0
2019-12-17 10:40:00,183.58,183.65,183.3,183.54,6050.0,168.6365,168.7008,168.3793,168.5998,6050.0
2019-12-17 10:45:00,183.52,183.52,183.28,183.3,4605.0,168.5814,168.5814,168.361,168.3793,4605.0
2019-12-17 10:50:00,183.14,183.41,183.14,183.29,6731.0,168.2324,168.4804,168.2324,168.3701,6731.0
2019-12-17 10:55:00,183.31,183.32,182.96,182.97,2799.0,168.3885,168.3977,168.067,168.0762,2799.0
2019-12-17 11:00:00,183.03,183.07,182.88,182.98,4556.0,168.1313,168.1681,167.9935,168.0854,4556.0
2019-12-17 11:05:00,182.92,183.23,182.92,183.23,7030.0,168.0303,168.315,168.0303,168.315,7030.0
2019-12-17 11:10:00,183.25,183.47,183.11,183.43,23182.0,168.3334,168.5355,168.2048,168.4988,23182.0
2019-12-17 11:15:00,183.43,183.6,183.35,183.53,3050.0,168.4988,168.6549,168.4253,168.5906,3050.0
2019-12-17 11:20:00,183.59,183.62,183.51,183.56,1927.0,168.6457,168.6733,168.5722,168.6182,1927.0
2019-12-17 11:25:00,183.58,183.69,183.56,183.69,2500.0,168.6365,168.7376,168.6182,168.7376,2500.0
2019-12-17 11:30:00,183.73,183.92,183.72,183.89,2700.0,168.7743,168.9489,168.7651,168.9213,2700.0
2019-12-17 11:35:00,183.89,183.89,183.66,183.7,4294.0,168.9213,168.9213,168.71,168.7468,4294.0
2019-12-17 11:40:00,183.71,183.81,183.7,183.79,6046.0,168.756,168.8478,168.7468,168.8294,6046.0
2019-12-17 11:45:00,183.82,183.86,183.69,183.77,4032.0,168.857,168.8937,168.7376,168.8111,4032.0
2019-12-17 11:50:00,183.75,183.85,183.68,183.7,2541.0,168.7927,168.8846,168.7284,168.7468,2541.0
2019-12-17 11:55:00,183.66,183.77,183.56,183.77,3866.0,168.71,168.8111,168.6182,168.8111,3866.0
2019-12-17 12:00:00,183.77,183.91,183.76,183.9,5070.0,168.8111,168.9397,168.8019,168.9305,5070.0
2019-12-17 12:05:00,183.96,183.98,183.91,183.91,3870.0,168.9856,169.004,168.9397,168.9397,3870.0
2019-12-17 12:10:00,183.93,183.93,183.81,183.93,3655.0,168.9581,168.9581,168.8478,168.9581,3655.0
2019-12-17 12:15:00,183.96,183.96,183.84,183.84,2043.0,168.9856,168.9856,168.8754,168.8754,2043.0
2019-12-17 12:20:00,183.82,183.92,183.79,183.92,6242.0,168.857,168.9489,168.8294,168.9489,6242.0
2019-12-17 12:25:00,183.96,183.97,183.75,183.87,2795.0,168.9856,168.9948,168.7927,168.9029,2795.0
2019-12-17 12:30:00,183.84,183.89,183.84,183.84,1193.0,168.8754,168.9213,168.8754,168.8754,1193.0
2019-12-17 12:35:00,183.81,183.85,183.72,183.84,2550.0,168.8478,168.8846,168.7651,168.8754,2550.0
2019-12-17 12:40:00,183.84,183.9,183.8,183.89,4515.0,168.8754,168.9305,168.8386,168.9213,4515.0
2019-12-17 12:45:00,183.91,184.12,183.91,184.02,2990.0,168.9397,169.1326,168.9397,169.0407,2990.0
2019-12-17 12:50:00,184.01,184.15,183.99,184.15,2642.0,169.0315,169.1601,169.0132,169.1601,2642.0
2019-12-17 12:55:00,184.19,184.19,183.99,184.06,7112.0,169.1969,169.1969,169.0132,169.0775,7112.0
2019-12-17 13:00:00,184.04,184.05,183.97,184.02,1780.0,169.0591,169.0683,168.9948,169.0407,1780.0
2019-12-17 13:05:00,184.03,184.05,184.02,184.04,600.0,169.0499,169.0683,169.0407,169.0591,600.0
2019-12-17 13:10:00,184.03,184.04,183.92,183.99,2809.0,169.0499,169.0591,168.9489,169.0132,2809.0
2019-12-17 13:15:00,183.99,184.05,183.97,183.99,3332.0,169.0132,169.0683,168.9948,169.0132,3332.0
2019-12-17 13:20:00,183.96,184.08,183.88,184.05,1120.0,168.9856,169.0958,168.9121,169.0683,1120.0
2019-12-17 13:25:00,184.02,184.02,183.92,183.92,2150.0,169.0407,169.0407,168.9489,168.9489,2150.0
2019-12-17 13:30:00,183.97,184.14,183.94,184.11,3447.0,168.9948,169.151,168.9672,169.1234,3447.0
2019-12-17 13:35:00,184.1,184.31,184.1,184.31,3909.0,169.1142,169.3071,169.1142,169.3071,3909.0
2019-12-17 13:40:00,184.31,184.49,184.3,184.43,2074.0,169.3071,169.4725,169.2979,169.4174,2074.0
2019-12-17 13:45:00,184.44,184.49,184.34,184.36,3226.0,169.4265,169.4725,169.3347,169.353,3226.0
2019-12-17 13:50:00,184.39,184.46,184.32,184.33,3216.0,169.3806,169.4449,169.3163,169.3255,3216.0
2019-12-17 13:55:00,184.34,184.42,184.25,184.4,3417.0,169.3347,169.4082,169.252,169.3898,3417.0
2019-12-17 14:00:00,184.37,184.42,184.27,184.27,2873.0,169.3622,169.4082,169.2704,169.2704,2873.0
2019-12-17 14:05:00,184.21,184.35,184.2,184.35,4395.0,169.2153,169.3439,169.2061,169.3439,4395.0
2019-12-17 14:10:00,184.33,184.5,184.31,184.49,7955.0,169.3255,169.4817,169.3071,169.4725,7955.0
2019-12-17 14:15:00,184.49,184.6,184.46,184.56,4855.0,169.4725,169.5735,169.4449,169.5368,4855.0
2019-12-17 14:20:00,184.55,184.58,184.37,184.38,3050.0,169.5276,169.5551,169.3622,169.3714,3050.0
2019-12-17 14:25:00,184.38,184.38,184.29,184.34,3890.0,169.3714,169.3714,169.2887,169.3347,3890.0
2019-12-17 14:30:00,184.39,184.4,184.23,184.34,3846.0,169.3806,169.3898,169.2336,169.3347,3846.0
2019-12-17 14:35:00,184.38,184.45,184.36,184.45,1851.0,169.3714,169.4357,169.353,169.4357,1851.0
2019-12-17 14:40:00,184.47,184.53,184.45,184.53,2140.0,169.4541,169.5092,169.4357,169.5092,2140.0
2019-12-17 14:45:00,184.51,184.52,184.4,184.43,2771.0,169.4908,169.5,169.3898,169.4174,2771.0
2019-12-17 14:50:00,184.41,184.44,184.28,184.28,5336.0,169.399,169.4265,169.2796,169.2796,5336.0
2019-12-17 14:55:00,184.24,184.24,184.08,184.08,2764.0,169.2428,169.2428,169.0958,169.0958,2764.0
2019-12-17 15:00:00,184.06,184.12,183.78,183.91,12031.0,169.0775,169.1326,168.8203,168.9397,12031.0
2019-12-17 15:05:00,183.9,183.96,183.89,183.89,1866.0,168.9305,168.9856,168.9213,168.9213,1866.0
2019-12-17 15:10:00,183.91,183.93,183.72,183.74,6634.0,168.9397,168.9581,168.7651,168.7835,6634.0
2019-12-17 15:15:00,183.71,183.73,183.36,183.4,6340.0,168.756,168.7743,168.4344,168.4712,6340.0
2019-12-17 15:20:00,183.39,183.42,183.29,183.39,6943.0,168.462,168.4896,168.3701,168.462,6943.0
2019-12-17 15:25:00,183.4,183.54,183.34,183.48,4103.0,168.4712,168.5998,168.4161,168.5447,4103.0
2019-12-17 15:30:00,183.51,183.61,183.36,183.4,7454.0,168.5722,168.6641,168.4344,168.4712,7454.0
2019-12-17 15:35:00,183.38,183.5,183.38,183.43,6902.0,168.4528,168.5631,168.4528,168.4988,6902.0
2019-12-17 15:40:00,183.44,183.44,183.23,183.24,7445.0,168.5079,168.5079,168.315,168.3242,7445.0
2019-12-17 15:45:00,183.24,183.29,183.09,183.14,6076.0,168.3242,168.3701,168.1864,168.2324,6076.0
2019-12-17 15:50:00,183.15,183.24,183.06,183.09,11128.0,168.2415,168.3242,168.1589,168.1864,11128.0
2019-12-17 15:55:00,183.07,183.15,182.96,183.14,47772.0,168.1681,168.2415,168.067,168.2324,47772.0
2019-12-18 09:30:00,183.62,184.45,183.33,184.22,12755.0,168.6733,169.4357,168.4069,169.2244,12755.0
2019-12-18 09:35:00,184.24,184.24,183.81,183.93,2050.0,169.2428,169.2428,168.8478,168.9581,2050.0
2019-12-18 09:40:00,183.87,184.01,183.59,183.59,3113.0,168.9029,169.0315,168.6457,168.6457,3113.0
2019-12-18 09:45:00,183.81,183.81,183.15,183.33,8561.0,168.8478,168.8478,168.2415,168.4069,8561.0
2019-12-18 09:50:00,183.17,183.4,183.17,183.37,1638.0,168.2599,168.4712,168.2599,168.4436,1638.0
2019-12-18 09:55:00,183.3,183.3,182.86,182.96,3127.0,168.3793,168.3793,167.9751,168.067,3127.0
2019-12-18 10:00:00,182.91,182.92,182.67,182.9,3175.0,168.0211,168.0303,167.8006,168.0119,3175.0
2019-12-18 10:05:00,182.8,182.81,182.67,182.71,1615.0,167.92,167.9292,167.8006,167.8374,1615.0
2019-12-18 10:10:00,182.62,182.65,182.36,182.38,4375.0,167.7547,167.7822,167.5158,167.5342,4375.0
2019-12-18 10:15:00,182.49,182.49,182.32,182.33,3532.0,167.6353,167.6353,167.4791,167.4883,3532.0
2019-12-18 10:20:00,182.35,182.59,182.35,182.54,2402.0,167.5067,167.7271,167.5067,167.6812,2402.0
2019-12-18 10:25:00,182.58,182.75,182.52,182.73,2214.0,167.7179,167.8741,167.6628,167.8557,2214.0
2019-12-18 10:30:00,182.69,182.96,182.68,182.86,3192.0,167.819,168.067,167.8098,167.9751,3192.0
2019-12-18 10:35:00,182.89,182.92,182.7,182.75,7076.0,168.0027,168.0303,167.8282,167.8741,7076.0
2019-12-18 10:40:00,182.77,182.92,182.67,182.77,7775.0,167.8925,168.0303,167.8006,167.8925,7775.0
2019-12-18 10:45:00,182.77,182.77,182.51,182.56,6368.0,167.8925,167.8925,167.6536,167.6996,6368.0
2019-12-18 10:50:00,182.65,182.74,182.61,182.73,2650.0,167.7822,167.8649,167.7455,167.8557,2650.0
2019-12-18 10:55:00,182.82,182.92,182.75,182.87,4055.0,167.9384,168.0303,167.8741,167.9843,4055.0
2019-12-18 11:00:00,182.83,182.95,182.79,182.95,3316.0,167.9476,168.0578,167.9108,168.0578,3316.0
2019-12-18 11:05:00,182.93,182.93,182.8,182.88,4556.0,168.0395,168.0395,167.92,167.9935,4556.0
2019-12-18 11:10:00,182.91,182.96,182.85,182.9,6024.0,168.0211,168.067,167.966,168.0119,6024.0
2019-12-18 11:15:00,182.9,183.05,182.84,182.92,5349.0,168.0119,168.1497,167.9568,168.0303,5349.0
2019-12-18 11:20:00,182.95,182.96,182.72,182.73,4959.0,168.0578,168.067,167.8465,167.8557,4959.0
2019-12-18 11:25:00,182.78,182.91,182.71,182.91,4803.0,167.9017,168.0211,167.8374,168.0211,4803.0
2019-12-18 11:30:00,182.87,182.98,182.68,182.68,5921.0,167.9843,168.0854,167.8098,167.8098,5921.0
2019-12-18 11:35:00,182.71,182.77,182.65,182.65,2716.0,167.8374,167.8925,167.7822,167.7822,2716.0
2019-12-18 11:40:00,182.65,182.65,182.51,182.51,4227.0,167.7822,167.7822,167.6536,167.6536,4227.0
2019-12-18 11:45:00,182.51,182.6,182.45,182.59,4935.0,167.6536,167.7363,167.5985,167.7271,4935.0
2019-12-18 11:50:00,182.62,182.64,182.47,182.49,2105.0,167.7547,167.7731,167.6169,167.6353,2105.0
2019-12-18 11:55:00,182.36,182.55,182.36,182.5,3401.0,167.5158,167.6904,167.5158,167.6445,3401.0
2019-12-18 12:00:00,182.49,182.66,182.47,182.59,3595.0,167.6353,167.7914,167.6169,167.7271,3595.0
2019-12-18 12:05:00,182.56,182.74,182.53,182.74,4288.0,167.6996,167.8649,167.672,167.8649,4288.0
2019-12-18 12:10:00,182.74,183.17,182.74,183.12,7699.0,167.8649,168.2599,167.8649,168.214,7699.0
2019-12-18 12:15:00,183.16,183.2,183.13,183.2,900.0,168.2507,168.2875,168.2232,168.2875,900.0
2019-12-18 12:20:00,183.14,183.27,183.1,183.25,2380.0,168.2324,168.3518,168.1956,168.3334,2380.0
2019-12-18 12:25:00,183.29,183.35,183.21,183.34,1964.0,168.3701,168.4253,168.2967,168.4161,1964.0
2019-12-18 12:30:00,183.41,183.62,183.36,183.57,1827.0,168.4804,168.6733,168.4344,168.6274,1827.0
2019-12-18 12:35:00,183.58,183.65,183.48,183.55,4655.0,168.6365,168.7008,168.5447,168.609,4655.0
2019-12-18 12:40:00,183.55,183.77,183.54,183.69,3565.0,168.609,168.8111,168.5998,168.7376,3565.0
2019-12-18 12:45:00,183.77,183.82,183.73,183.78,2228.0,168.8111,168.857,168.7743,168.8203,2228.0
2019-12-18 12:50:00,183.78,183.79,183.62,183.68,3396.0,168.8203,168.8294,168.6733,168.7284,3396.0
2019-12-18 12:55:00,183.6,183.78,183.53,183.7,5148.0,168.6549,168.8203,168.5906,168.7468,5148.0
2019-12-18 13:00:00,183.7,183.76,183.65,183.76,808.0,168.7468,168.8019,168.7008,168.8019,808.0
2019-12-18 13:05:00,183.75,183.91,183.75,183.91,1110.0,168.7927,168.9397,168.7927,168.9397,1110.0
2019-12-18 13:10:00,183.91,183.91,183.84,183.88,1426.0,168.9397,168.9397,168.8754,168.9121,1426.0
2019-12-18 13:15:00,183.88,184.0,183.82,183.88,3193.0,168.9121,169.0224,168.857,168.9121,3193.0
2019-12-18 13:20:00,183.88,183.9,183.85,183.9,1190.0,168.9121,168.9305,168.8846,168.9305,1190.0
2019-12-18 13:25:00,183.89,183.96,183.8,183.81,3415.0,168.9213,168.9856,168.8386,168.8478,3415.0
2019-12-18 13:30:00,183.83,183.96,183.79,183.96,2311.0,168.8662,168.9856,168.8294,168.9856,2311.0
2019-12-18 13:35:00,183.98,183.99,183.91,183.98,2300.0,169.004,169.0132,168.9397,169.004,2300.0
2019-12-18 13:40:00,183.96,183.96,183.81,183.86,2350.0,168.9856,168.9856,168.8478,168.8937,2350.0
2019-12-18 13:45:00,183.81,183.81,183.62,183.71,7390.0,168.8478,168.8478,168.6733,168.756,7390.0
2019-12-18 13:50:00,183.68,183.79,183.67,183.76,2575.0,168.7284,168.8294,168.7192,168.8019,2575.0
2019-12-18 13:55:00,183.77,183.91,183.72,183.91,4402.0,168.8111,168.9397,168.7651,168.9397,4402.0
2019-12-18 14:00:00,183.88,183.94,183.74,183.8,5339.0,168.9121,168.9672,168.7835,168.8386,5339.0
2019-12-18 14:05:00,183.83,183.98,183.8,183.95,3011.0,168.8662,169.004,168.8386,168.9764,3011.0
2019-12-18 14:10:00,183.95,183.95,183.8,183.87,1600.0,168.9764,168.9764,168.8386,168.9029,1600.0
2019-12-18 14:15:00,183.89,183.89,183.8,183.84,3013.0,168.9213,168.9213,168.8386,168.8754,3013.0
2019-12-18 14:20:00,183.84,184.03,183.84,183.96,3013.0,168.8754,169.0499,168.8754,168.9856,3013.0
2019-12-18 14:25:00,183.96,184.13,183.85,184.13,3898.0,168.9856,169.1418,168.8846,169.1418,3898.0
2019-12-18 14:30:00,184.09,184.14,184.06,184.13,2918.0,169.105,169.151,169.0775,169.1418,2918.0
2019-12-18 14:35:00,184.13,184.14,184.01,184.06,3028.0,169.1418,169.151,169.0315,169.0775,3028.0
2019-12-18 14:40:00,184.04,184.06,183.94,183.98,3225.0,169.0591,169.0775,168.9672,169.004,3225.0
2019-12-18 14:45:00,183.98,183.98,183.77,183.77,2863.0,169.004,169.004,168.8111,168.8111,2863.0
2019-12-18 14:50:00,183.76,183.8,183.66,183.78,3347.0,168.8019,168.8386,168.71,168.8203,3347.0
2019-12-18 14:55:00,183.77,183.77,183.63,183.71,3358.0,168.8111,168.8111,168.6825,168.756,3358.0
2019-12-18 15:00:00,183.69,183.75,183.62,183.75,4482.0,168.7376,168.7927,168.6733,168.7927,4482.0
2019-12-18 15:05:00,183.71,183.8,183.71,183.72,2369.0,168.756,168.8386,168.756,168.7651,2369.0
2019-12-18 15:10:00,183.72,183.81,183.7,183.78,3069.0,168.7651,168.8478,168.7468,168.8203,3069.0
2019-12-18 15:15:00,183.75,183.87,183.7,183.87,6604.0,168.7927,168.9029,168.7468,168.9029,6604.0
2019-12-18 15:20:00,183.9,183.98,183.84,183.88,8180.0,168.9305,169.004,168.8754,168.9121,8180.0
2019-12-18 15:25:00,183.91,183.94,183.75,183.77,5586.0,168.9397,168.9672,168.7927,168.8111,5586.0
2019-12-18 15:30:00,183.79,183.81,183.71,183.76,9003.0,168.8294,168.8478,168.756,168.8019,9003.0
2019-12-18 15:35:00,183.79,183.83,183.7,183.7,8410.0,168.8294,168.8662,168.7468,168.7468,8410.0
2019-12-18 15:40:00,183.74,183.96,183.71,183.84,9869.0,168.7835,168.9856,168.756,168.8754,9869.0
2019-12-18 15:45:00,183.85,183.88,183.56,183.58,15415.0,168.8846,168.9121,168.6182,168.6365,15415.0
2019-12-18 15:50:00,183.61,183.66,183.49,183.58,23301.0,168.6641,168.71,168.5539,168.6365,23301.0
2019-12-18 15:55:00,183.58,183.76,183.41,183.75,63259.0,168.6365,168.8019,168.4804,168.7927,63259.0
2019-12-19 09:30:00,184.25,184.73,184.0,184.73,12381.0,169.252,169.6929,169.0224,169.6929,12381.0
2019-12-19 09:35:00,184.66,184.82,184.43,184.64,3478.0,169.6286,169.7756,169.4174,169.6103,3478.0
2019-12-19 09:40:00,184.74,184.74,184.33,184.33,1502.0,169.7021,169.7021,169.3255,169.3255,1502.0
2019-12-19 09:45:00,184.33,184.68,184.14,184.39,5114.0,169.3255,169.647,169.151,169.3806,5114.0
2019-12-19 09:50:00,184.47,184.65,184.41,184.65,1580.0,169.4541,169.6194,169.399,169.6194,1580.0
2019-12-19 09:55:00,184.65,184.77,184.64,184.77,525.0,169.6194,169.7297,169.6103,169.7297,525.0
2019-12-19 10:00:00,184.63,185.25,184.63,185.23,6266.0,169.6011,170.1706,169.6011,170.1522,6266.0
2019-12-19 10:05:00,185.25,185.85,185.23,185.79,5972.0,170.1706,170.7218,170.1522,170.6666,5972.0
2019-12-19 10:10:00,185.87,185.99,185.8,185.8,4942.0,170.7401,170.8504,170.6758,170.6758,4942.0
2019-12-19 10:15:00,185.78,186.05,185.78,186.05,8685.0,170.6575,170.9055,170.6575,170.9055,8685.0
2019-12-19 10:20:00,186.04,186.14,185.47,185.55,12813.0,170.8963,170.9882,170.3727,170.4462,12813.0
2019-12-19 10:25:00,185.53,185.57,185.1,185.22,5554.0,170.4278,170.4646,170.0328,170.143,5554.0
2019-12-19 10:30:00,185.13,185.38,185.1,185.36,1739.0,170.0604,170.29,170.0328,170.2716,1739.0
2019-12-19 10:35:00,185.54,185.58,185.52,185.57,1200.0,170.437,170.4737,170.4186,170.4646,1200.0
2019-12-19 10:40:00,185.66,185.76,185.66,185.71,1315.0,170.5472,170.6391,170.5472,170.5932,1315.0
2019-12-19 10:45:00,185.7,185.9,185.69,185.85,2355.0,170.584,170.7677,170.5748,170.7218,2355.0
2019-12-19 10:50:00,185.79,185.97,185.71,185.96,3691.0,170.6666,170.832,170.5932,170.8228,3691.0
2019-12-19 10:55:00,185.95,186.31,185.95,186.25,10772.0,170.8136,171.1443,170.8136,171.0892,10772.0
2019-12-19 11:00:00,186.23,186.32,186.17,186.26,3804.0,171.0708,171.1535,171.0157,171.0984,3804.0
2019-12-19 11:05:00,186.22,186.35,186.18,186.23,6271.0,171.0616,171.1811,171.0249,171.0708,6271.0
2019-12-19 11:10:00,186.27,186.27,185.86,186.0,12776.0,171.1076,171.1076,170.7309,170.8596,12776.0
2019-12-19 11:15:00,185.95,185.97,185.68,185.68,3928.0,170.8136,170.832,170.5656,170.5656,3928.0
2019-12-19 11:20:00,185.65,185.81,185.59,185.81,3189.0,170.538,170.685,170.4829,170.685,3189.0
2019-12-19 11:25:00,185.77,185.91,185.51,185.53,6701.0,170.6483,170.7769,170.4094,170.4278,6701.0
2019-12-19 11:30:00,185.57,185.9,185.57,185.87,12234.0,170.4646,170.7677,170.4646,170.7401,12234.0
2019-12-19 11:35:00,185.94,185.94,185.7,185.79,3717.0,170.8044,170.8044,170.584,170.6666,3717.0
2019-12-19 11:40:00,185.85,185.93,185.81,185.81,5595.0,170.7218,170.7953,170.685,170.685,5595.0
2019-12-19 11:45:00,185.75,185.94,185.69,185.94,11643.0,170.6299,170.8044,170.5748,170.8044,11643.0
2019-12-19 11:50:00,185.94,186.15,185.94,186.14,4804.0,170.8044,170.9973,170.8044,170.9882,4804.0
2019-12-19 11:55:00,186.17,186.18,185.82,185.86,9308.0,171.0157,171.0249,170.6942,170.7309,9308.0
2019-12-19 12:00:00,185.88,185.91,185.71,185.87,2553.0,170.7493,170.7769,170.5932,170.7401,2553.0
2019-12-19 12:05:00,185.85,185.9,185.76,185.9,2539.0,170.7218,170.7677,170.6391,170.7677,2539.0
2019-12-19 12:10:00,185.92,186.0,185.91,185.98,1300.0,170.7861,170.8596,170.7769,170.8412,1300.0
2019-12-19 12:15:00,185.96,185.98,185.83,185.89,1214.0,170.8228,170.8412,170.7034,170.7585,1214.0
2019-12-19 12:20:00,185.9,185.94,185.56,185.56,4097.0,170.7677,170.8044,170.4554,170.4554,4097.0
2019-12-19 12:25:00,185.6,185.68,185.46,185.6,4470.0,170.4921,170.5656,170.3635,170.4921,4470.0
2019-12-19 12:30:00,185.63,185.92,185.49,185.8,8321.0,170.5197,170.7861,170.3911,170.6758,8321.0
2019-12-19 12:35:00,185.77,185.81,185.42,185.5,11445.0,170.6483,170.685,170.3268,170.4003,11445.0
2019-12-19 12:40:00,185.51,185.51,185.29,185.33,7448.0,170.4094,170.4094,170.2073,170.2441,7448.0
2019-12-19 12:45:00,185.35,185.62,185.3,185.5,5141.0,170.2625,170.5105,170.2165,170.4003,5141.0
2019-12-19 12:50:00,185.54,185.6,185.34,185.5,8509.0,170.437,170.4921,170.2533,170.4003,8509.0
2019-12-19 12:55:00,185.46,185.61,185.46,185.5,3324.0,170.3635,170.5013,170.3635,170.4003,3324.0
2019-12-19 13:00:00,185.46,185.51,185.42,185.47,2100.0,170.3635,170.4094,170.3268,170.3727,2100.0
2019-12-19 13:05:00,185.47,185.52,185.43,185.51,3491.0,170.3727,170.4186,170.336,170.4094,3491.0
2019-12-19 13:10:00,185.54,185.54,185.33,185.48,3405.0,170.437,170.437,170.2441,170.3819,3405.0
2019-12-19 13:15:00,185.48,185.61,185.46,185.61,2240.0,170.3819,170.5013,170.3635,170.5013,2240.0
2019-12-19 13:20:00,185.63,185.79,185.63,185.78,2415.0,170.5197,170.6666,170.5197,170.6575,2415.0
2019-12-19 13:25:00,185.81,185.82,185.68,185.68,1840.0,170.685,170.6942,170.5656,170.5656,1840.0
2019-12-19 13:30:00,185.65,185.69,185.55,185.56,5547.0,170.538,170.5748,170.4462,170.4554,5547.0
2019-12-19 13:35:00,185.6,185.68,185.53,185.54,3326.0,170.4921,170.5656,170.4278,170.437,3326.0
2019-12-19 13:40:00,185.58,185.63,185.56,185.61,3633.0,170.4737,170.5197,170.4554,170.5013,3633.0
2019-12-19 13:45:00,185.61,185.65,185.48,185.57,8305.0,170.5013,170.538,170.3819,170.4646,8305.0
2019-12-19 13:50:00,185.58,185.67,185.57,185.59,2000.0,170.4737,170.5564,170.4646,170.4829,2000.0
2019-12-19 13:55:00,185.59,185.82,185.58,185.81,2452.0,170.4829,170.6942,170.4737,170.685,2452.0
2019-12-19 14:00:00,185.81,185.9,185.77,185.85,4035.0,170.685,170.7677,170.6483,170.7218,4035.0
2019-12-19 14:05:00,185.89,185.89,185.73,185.73,8445.0,170.7585,170.7585,170.6115,170.6115,8445.0
2019-12-19 14:10:00,185.66,185.74,185.6,185.69,18034.0,170.5472,170.6207,170.4921,170.5748,18034.0
2019-12-19 14:15:00,185.72,185.75,185.62,185.75,3888.0,170.6023,170.6299,170.5105,170.6299,3888.0
2019-12-19 14:20:00,185.71,185.86,185.7,185.86,6683.0,170.5932,170.7309,170.584,170.7309,6683.0
2019-12-19 14:25:00,185.89,185.91,185.78,185.78,5344.0,170.7585,170.7769,170.6575,170.6575,5344.0
2019-12-19 14:30:00,185.83,185.94,185.82,185.88,4713.0,170.7034,170.8044,170.6942,170.7493,4713.0
2019-12-19 14:35:00,185.91,185.92,185.78,185.8,6108.0,170.7769,170.7861,170.6575,170.6758,6108.0
2019-12-19 14:40:00,185.78,185.81,185.62,185.62,4243.0,170.6575,170.685,170.5105,170.5105,4243.0
2019-12-19 14:45:00,185.62,185.73,185.6,185.72,3347.0,170.5105,170.6115,170.4921,170.6023,3347.0
2019-12-19 14:50:00,185.78,186.05,185.76,185.99,5462.0,170.6575,170.9055,170.6391,170.8504,5462.0
2019-12-19 14:55:00,185.99,186.12,185.96,186.01,4975.0,170.8504,170.9698,170.8228,170.8687,4975.0
2019-12-19 15:00:00,185.98,186.08,185.95,185.99,7216.0,170.8412,170.933,170.8136,170.8504,7216.0
2019-12-19 15:05:00,186.04,186.08,185.98,185.98,5491.0,170.8963,170.933,170.8412,170.8412,5491.0
2019-12-19 15:10:00,185.98,186.05,185.93,186.05,6911.0,170.8412,170.9055,170.7953,170.9055,6911.0
2019-12-19 15:15:00,186.03,186.03,185.95,185.99,3415.0,170.8871,170.8871,170.8136,170.8504,3415.0
2019-12-19 15:20:00,185.98,186.04,185.9,185.92,7638.0,170.8412,170.8963,170.7677,170.7861,7638.0
2019-12-19 15:25:00,185.92,186.04,185.89,186.03,6012.0,170.7861,170.8963,170.7585,170.8871,6012.0
2019-12-19 15:30:00,186.0,186.05,185.81,185.84,12088.0,170.8596,170.9055,170.685,170.7126,12088.0
2019-12-19 15:35:00,185.83,185.91,185.73,185.79,13167.0,170.7034,170.7769,170.6115,170.6666,13167.0
2019-12-19 15:40:00,185.81,185.84,185.6,185.62,7417.0,170.685,170.7126,170.4921,170.5105,7417.0
2019-12-19 15:45:00,185.6,185.86,185.54,185.77,15251.0,170.4921,170.7309,170.437,170.6483,15251.0
2019-12-19 15:50:00,185.74,185.82,185.69,185.82,19293.0,170.6207,170.6942,170.5748,170.6942,19293.0
2019-12-19 15:55:00,185.76,186.05,185.75,185.82,65484.0,170.6391,170.9055,170.6299,170.6942,65484.0
2019-12-20 09:30:00,186.94,187.38,186.23,187.24,171112.0,171.723,172.1272,171.0708,171.9986,171112.0
2019-12-20 09:35:00,187.23,187.27,186.44,186.9,4990.0,171.9894,172.0262,171.2637,171.6863,4990.0
2019-12-20 09:40:00,186.98,187.24,186.56,187.11,5654.0,171.7598,171.9986,171.374,171.8792,5654.0
2019-12-20 09:45:00,187.02,187.85,186.7,187.71,37631.0,171.7965,172.559,171.5026,172.4304,37631.0
2019-12-20 09:50:00,187.71,187.99,187.43,187.44,9727.0,172.4304,172.6876,172.1732,172.1823,9727.0
2019-12-20 09:55:00,187.34,187.88,187.34,187.73,6651.0,172.0905,172.5865,172.0905,172.4487,6651.0
2019-12-20 10:00:00,187.8,187.8,187.14,187.41,6083.0,172.513,172.513,171.9068,172.1548,6083.0
2019-12-20 10:05:00,187.62,187.78,187.54,187.73,12755.0,172.3477,172.4947,172.2742,172.4487,12755.0
2019-12-20 10:10:00,187.66,187.79,187.57,187.59,3294.0,172.3844,172.5038,172.3018,172.3201,3294.0
2019-12-20 10:15:00,187.63,187.72,187.38,187.64,3933.0,172.3569,172.4395,172.1272,172.3661,3933.0
2019-12-20 10:20:00,187.64,188.05,187.57,187.96,23538.0,172.3661,172.7427,172.3018,172.66,23538.0
2019-12-20 10:25:00,187.99,188.28,187.9,187.96,9755.0,172.6876,172.954,172.6049,172.66,9755.0
2019-12-20 10:30:00,187.96,188.24,187.9,188.15,14105.0,172.66,172.9172,172.6049,172.8345,14105.0
2019-12-20 10:35:00,188.12,188.21,187.99,188.0,9038.0,172.807,172.8897,172.6876,172.6968,9038.0
2019-12-20 10:40:00,188.03,188.1,187.77,187.78,3802.0,172.7243,172.7886,172.4855,172.4947,3802.0
2019-12-20 10:45:00,187.82,187.84,187.54,187.8,3389.0,172.5314,172.5498,172.2742,172.513,3389.0
2019-12-20 10:50:00,187.71,187.79,187.65,187.75,2796.0,172.4304,172.5038,172.3752,172.4671,2796.0
2019-12-20 10:55:00,187.82,187.86,187.63,187.77,7301.0,172.5314,172.5681,172.3569,172.4855,7301.0
2019-12-20 11:00:00,187.76,187.99,187.73,187.99,4828.0,172.4763,172.6876,172.4487,172.6876,4828.0
2019-12-20 11:05:00,187.97,188.23,187.94,188.19,6657.0,172.6692,172.908,172.6416,172.8713,6657.0
2019-12-20 11:10:00,188.2,188.49,188.17,188.27,4050.0,172.8805,173.1469,172.8529,172.9448,4050.0
2019-12-20 11:15:00,188.36,188.46,188.22,188.45,13170.0,173.0274,173.1193,172.8988,173.1101,13170.0
2019-12-20 11:20:00,188.49,188.57,188.28,188.3,7401.0,173.1469,173.2204,172.954,172.9723,7401.0
2019-12-20 11:25:00,188.32,188.34,188.19,188.22,4546.0,172.9907,173.0091,172.8713,172.8988,4546.0
2019-12-20 11:30:00,188.27,188.54,188.27,188.53,1370.0,172.9448,173.1928,172.9448,173.1836,1370.0
2019-12-20 11:35:00,188.48,188.6,188.37,188.53,3750.0,173.1377,173.2479,173.0366,173.1836,3750.0
2019-12-20 11:40:00,188.51,188.59,188.37,188.42,6202.0,173.1652,173.2387,173.0366,173.0826,6202.0
2019-12-20 11:45:00,188.37,188.45,188.29,188.41,2777.0,173.0366,173.1101,172.9631,173.0734,2777.0
2019-12-20 11:50:00,188.45,188.63,188.38,188.55,3818.0,173.1101,173.2755,173.0458,173.202,3818.0
2019-12-20 11:55:00,188.52,188.6,188.51,188.6,1647.0,173.1744,173.2479,173.1652,173.2479,1647.0
2019-12-20 12:00:00,188.56,188.6,188.35,188.44,3874.0,173.2112,173.2479,173.0183,173.1009,3874.0
2019-12-20 12:05:00,188.42,188.51,188.4,188.51,4071.0,173.0826,173.1652,173.0642,173.1652,4071.0
2019-12-20 12:10:00,188.48,188.6,188.35,188.36,3746.0,173.1377,173.2479,173.0183,173.0274,3746.0
2019-12-20 12:15:00,188.41,188.66,188.35,188.64,2127.0,173.0734,173.303,173.0183,173.2847,2127.0
2019-12-20 12:20:00,188.63,188.68,188.59,188.59,3007.0,173.2755,173.3214,173.2387,173.2387,3007.0
2019-12-20 12:25:00,188.56,188.61,188.52,188.55,3514.0,173.2112,173.2571,173.1744,173.202,3514.0
2019-12-20 12:30:00,188.6,188.7,188.57,188.68,3360.0,173.2479,173.3398,173.2204,173.3214,3360.0
2019-12-20 12:35:00,188.67,188.72,188.56,188.65,3481.0,173.3122,173.3581,173.2112,173.2938,3481.0
2019-12-20 12:40:00,188.66,188.66,188.41,188.46,3383.0,173.303,173.303,173.0734,173.1193,3383.0
2019-12-20 12:45:00,188.5,188.6,188.49,188.52,2766.0,173.1561,173.2479,173.1469,173.1744,2766.0
2019-12-20 12:50:00,188.53,188.53,188.35,188.47,1897.0,173.1836,173.1836,173.0183,173.1285,1897.0
2019-12-20 12:55:00,188.49,188.65,188.46,188.51,3024.0,173.1469,173.2938,173.1193,173.1652,3024.0
2019-12-20 13:00:00,188.47,188.59,188.47,188.59,2840.0,173.1285,173.2387,173.1285,173.2387,2840.0
2019-12-20 13:05:00,188.58,188.65,188.55,188.56,4584.0,173.2295,173.2938,173.202,173.2112,4584.0
2019-12-20 13:10:00,188.61,188.62,188.46,188.46,2684.0,173.2571,173.2663,173.1193,173.1193,2684.0
2019-12-20 13:15:00,188.47,188.54,188.41,188.5,6851.0,173.1285,173.1928,173.0734,173.1561,6851.0
2019-12-20 13:20:00,188.49,188.64,188.47,188.64,2774.0,173.1469,173.2847,173.1285,173.2847,2774.0
2019-12-20 13:25:00,188.62,188.65,188.53,188.54,1946.0,173.2663,173.2938,173.1836,173.1928,1946.0
2019-12-20 13:30:00,188.52,188.57,188.46,188.54,6143.0,173.1744,173.2204,173.1193,173.1928,6143.0
2019-12-20 13:35:00,188.55,188.58,188.48,188.5,3899.0,173.202,173.2295,173.1377,173.1561,3899.0
2019-12-20 13:40:00,188.5,188.5,188.13,188.24,2929.0,173.1561,173.1561,172.8162,172.9172,2929.0
2019-12-20 13:45:00,188.24,188.58,188.21,188.48,2945.0,172.9172,173.2295,172.8897,173.1377,2945.0
2019-12-20 13:50:00,188.53,188.54,188.38,188.43,2943.0,173.1836,173.1928,173.0458,173.0917,2943.0
2019-12-20 13:55:00,188.39,188.44,188.29,188.36,3070.0,173.055,173.1009,172.9631,173.0274,3070.0
2019-12-20 14:00:00,188.36,188.36,188.1,188.15,2692.0,173.0274,173.0274,172.7886,172.8345,2692.0
2019-12-20 14:05:00,188.19,188.5,188.18,188.47,9642.0,172.8713,173.1561,172.8621,173.1285,9642.0
2019-12-20 14:10:00,188.45,188.49,188.34,188.48,2994.0,173.1101,173.1469,173.0091,173.1377,2994.0
2019-12-20 14:15:00,188.46,188.52,188.45,188.5,1300.0,173.1193,173.1744,173.1101,173.1561,1300.0
2019-12-20 14:20:00,188.51,188.53,188.41,188.5,2676.0,173.1652,173.1836,173.0734,173.1561,2676.0
2019-12-20 14:25:00,188.5,188.57,188.5,188.56,3197.0,173.1561,173.2204,173.1561,173.2112,3197.0
2019-12-20 14:30:00,188.59,188.61,188.53,188.6,2563.0,173.2387,173.2571,173.1836,173.2479,2563.0
2019-12-20 14:35:00,188.6,188.61,188.51,188.61,2400.0,173.2479,173.2571,173.1652,173.2571,2400.0
2019-12-20 14:40:00,188.58,188.74,188.55,188.74,7141.0,173.2295,173.3765,173.202,173.3765,7141.0
2019-12-20 14:45:00,188.77,188.85,188.71,188.81,4169.0,173.4041,173.4776,173.349,173.4408,4169.0
2019-12-20 14:50:00,188.83,188.97,188.83,188.94,4094.0,173.4592,173.5878,173.4592,173.5602,4094.0
2019-12-20 14:55:00,188.92,188.94,188.77,188.87,3183.0,173.5419,173.5602,173.4041,173.4959,3183.0
2019-12-20 15:00:00,188.83,188.86,188.74,188.77,4980.0,173.4592,173.4867,173.3765,173.4041,4980.0
2019-12-20 15:05:00,188.8,188.84,188.71,188.72,3195.0,173.4316,173.4684,173.349,173.3581,3195.0
2019-12-20 15:10:00,188.73,188.73,188.56,188.68,5466.0,173.3673,173.3673,173.2112,173.3214,5466.0
2019-12-20 15:15:00,188.73,188.73,188.53,188.68,7370.0,173.3673,173.3673,173.1836,173.3214,7370.0
2019-12-20 15:20:00,188.73,188.82,188.64,188.77,10946.0,173.3673,173.45,173.2847,173.4041,10946.0
2019-12-20 15:25:00,188.78,188.86,188.65,188.68,6132.0,173.4133,173.4867,173.2938,173.3214,6132.0
2019-12-20 15:30:00,188.7,188.83,188.62,188.73,11941.0,173.3398,173.4592,173.2663,173.3673,11941.0
2019-12-20 15:35:00,188.72,189.02,188.71,189.02,14574.0,173.3581,173.6337,173.349,173.6337,14574.0
2019-12-20 15:40:00,189.01,189.03,188.89,188.94,14672.0,173.6245,173.6429,173.5143,173.5602,14672.0
2019-12-20 15:45:00,188.95,189.0,188.69,188.91,24879.0,173.5694,173.6154,173.3306,173.5327,24879.0
2019-12-20 15:50:00,188.9,189.07,188.67,188.91,28012.0,173.5235,173.6797,173.3122,173.5327,28012.0
2019-12-20 15:55:00,188.91,189.05,188.74,188.81,111566.0,173.5327,173.6613,173.3765,173.4408,111566.0
2019-12-23 09:30:00,189.03,189.2,187.58,187.93,12257.0,173.6429,173.7991,172.3109,172.6324,12257.0
2019-12-23 09:35:00,188.09,188.09,187.15,187.73,7258.0,172.7794,172.7794,171.9159,172.4487,7258.0
2019-12-23 09:40:00,187.7,187.73,187.31,187.59,3436.0,172.4212,172.4487,172.0629,172.3201,3436.0
2019-12-23 09:45:00,187.39,188.01,187.39,188.01,4206.0,172.1364,172.7059,172.1364,172.7059,4206.0
2019-12-23 09:50:00,187.89,188.01,187.33,187.52,5290.0,172.5957,172.7059,172.0813,172.2558,5290.0
2019-12-23 09:55:00,187.42,187.74,187.42,187.7,5479.0,172.164,172.4579,172.164,172.4212,5479.0
2019-12-23 10:00:00,187.64,187.79,187.32,187.69,9087.0,172.3661,172.5038,172.0721,172.412,9087.0
2019-12-23 10:05:00,187.78,187.89,187.26,187.34,21909.0,172.4947,172.5957,172.017,172.0905,21909.0
2019-12-23 10:10:00,187.39,187.58,187.27,187.31,14011.0,172.1364,172.3109,172.0262,172.0629,14011.0
2019-12-23 10:15:00,187.33,187.49,187.01,187.46,6985.0,172.0813,172.2283,171.7873,172.2007,6985.0
2019-12-23 10:20:00,187.43,187.66,187.37,187.64,3118.0,172.1732,172.3844,172.118,172.3661,3118.0
2019-12-23 10:25:00,187.58,187.89,187.5,187.76,6087.0,172.3109,172.5957,172.2375,172.4763,6087.0
2019-12-23 10:30:00,187.68,187.75,187.57,187.72,2900.0,172.4028,172.4671,172.3018,172.4395,2900.0
2019-12-23 10:35:00,187.72,187.86,187.62,187.8,4816.0,172.4395,172.5681,172.3477,172.513,4816.0
2019-12-23 10:40:00,187.85,187.85,187.62,187.76,2947.0,172.559,172.559,172.3477,172.4763,2947.0
2019-12-23 10:45:00,187.81,188.05,187.81,187.94,5451.0,172.5222,172.7427,172.5222,172.6416,5451.0
2019-12-23 10:50:00,187.91,188.08,187.91,188.08,4036.0,172.6141,172.7702,172.6141,172.7702,4036.0
2019-12-23 10:55:00,188.06,188.12,187.91,188.05,7973.0,172.7519,172.807,172.6141,172.7427,7973.0
2019-12-23 11:00:00,188.04,188.04,187.87,187.89,5301.0,172.7335,172.7335,172.5773,172.5957,5301.0
2019-12-23 11:05:00,187.88,187.88,187.78,187.88,2131.0,172.5865,172.5865,172.4947,172.5865,2131.0
2019-12-23 11:10:00,187.9,187.92,187.74,187.89,7583.0,172.6049,172.6233,172.4579,172.5957,7583.0
2019-12-23 11:15:00,187.89,188.05,187.82,188.03,8754.0,172.5957,172.7427,172.5314,172.7243,8754.0
2019-12-23 11:20:00,188.01,188.36,187.95,188.36,2491.0,172.7059,173.0274,172.6508,173.0274,2491.0
2019-12-23 11:25:00,188.38,188.39,188.05,188.33,8186.0,173.0458,173.055,172.7427,172.9999,8186.0
2019-12-23 11:30:00,188.34,188.35,188.2,188.31,4600.0,173.0091,173.0183,172.8805,172.9815,4600.0
2019-12-23 11:35:00,188.29,188.31,188.09,188.15,3433.0,172.9631,172.9815,172.7794,172.8345,3433.0
2019-12-23 11:40:00,188.08,188.18,188.03,188.12,9175.0,172.7702,172.8621,172.7243,172.807,9175.0
2019-12-23 11:45:00,188.16,188.16,188.04,188.11,4500.0,172.8437,172.8437,172.7335,172.7978,4500.0
2019-12-23 11:50:00,188.05,188.05,187.72,187.8,6149.0,172.7427,172.7427,172.4395,172.513,6149.0
2019-12-23 11:55:00,187.79,188.04,187.79,188.02,5603.0,172.5038,172.7335,172.5038,172.7151,5603.0
2019-12-23 12:00:00,188.0,188.1,187.89,188.08,7001.0,172.6968,172.7886,172.5957,172.7702,7001.0
2019-12-23 12:05:00,188.08,188.13,188.0,188.03,3051.0,172.7702,172.8162,172.6968,172.7243,3051.0
2019-12-23 12:10:00,187.96,188.19,187.96,188.17,7141.0,172.66,172.8713,172.66,172.8529,7141.0
2019-12-23 12:15:00,188.13,188.22,188.03,188.1,6035.0,172.8162,172.8988,172.7243,172.7886,6035.0
2019-12-23 12:20:00,188.06,188.13,187.96,188.1,7197.0,172.7519,172.8162,172.66,172.7886,7197.0
2019-12-23 12:25:00,188.04,188.15,187.91,188.08,6106.0,172.7335,172.8345,172.6141,172.7702,6106.0
2019-12-23 12:30:00,188.09,188.09,187.85,187.97,11910.0,172.7794,172.7794,172.559,172.6692,11910.0
2019-12-23 12:35:00,187.99,188.01,187.88,188.01,5362.0,172.6876,172.7059,172.5865,172.7059,5362.0
2019-12-23 12:40:00,188.0,188.11,187.89,187.97,14378.0,172.6968,172.7978,172.5957,172.6692,14378.0
2019-12-23 12:45:00,188.0,188.02,187.96,187.98,2306.0,172.6968,172.7151,172.66,172.6784,2306.0
2019-12-23 12:50:00,188.01,188.16,188.01,188.1,2273.0,172.7059,172.8437,172.7059,172.7886,2273.0
2019-12-23 12:55:00,188.1,188.13,188.0,188.0,2782.0,172.7886,172.8162,172.6968,172.6968,2782.0
2019-12-23 13:00:00,187.96,188.08,187.95,188.05,8282.0,172.66,172.7702,172.6508,172.7427,8282.0
2019-12-23 13:05:00,188.02,188.16,188.02,188.13,2681.0,172.7151,172.8437,172.7151,172.8162,2681.0
2019-12-23 13:10:00,188.1,188.15,188.1,188.14,1436.0,172.7886,172.8345,172.7886,172.8254,1436.0
2019-12-23 13:15:00,188.09,188.27,188.09,188.25,2306.0,172.7794,172.9448,172.7794,172.9264,2306.0
2019-12-23 13:20:00,188.27,188.29,188.05,188.06,2576.0,172.9448,172.9631,172.7427,172.7519,2576.0
2019-12-23 13:25:00,188.03,188.11,188.02,188.08,2724.0,172.7243,172.7978,172.7151,172.7702,2724.0
2019-12-23 13:30:00,188.08,188.09,187.95,188.06,5540.0,172.7702,172.7794,172.6508,172.7519,5540.0
2019-12-23 13:35:00,188.03,188.23,188.03,188.15,13342.0,172.7243,172.908,172.7243,172.8345,13342.0
2019-12-23 13:40:00,188.09,188.13,187.99,188.06,3206.0,172.7794,172.8162,172.6876,172.7519,3206.0
2019-12-23 13:45:00,188.05,188.12,188.05,188.1,4729.0,172.7427,172.807,172.7427,172.7886,4729.0
2019-12-23 13:50:00,188.05,188.24,188.05,188.24,10088.0,172.7427,172.9172,172.7427,172.9172,10088.0
2019-12-23 13:55:00,188.22,188.35,188.21,188.34,4611.0,172.8988,173.0183,172.8897,173.0091,4611.0
2019-12-23 14:00:00,188.38,188.45,188.36,188.41,2871.0,173.0458,173.1101,173.0274,173.0734,2871.0
2019-12-23 14:05:00,188.42,188.45,188.22,188.23,2868.0,173.0826,173.1101,172.8988,172.908,2868.0
2019-12-23 14:10:00,188.23,188.45,188.23,188.39,1841.0,172.908,173.1101,172.908,173.055,1841.0
2019-12-23 14:15:00,188.38,188.6,188.38,188.56,3802.0,173.0458,173.2479,173.0458,173.2112,3802.0
2019-12-23 14:20:00,188.57,188.59,188.44,188.45,15218.0,173.2204,173.2387,173.1009,173.1101,15218.0
2019-12-23 14:25:00,188.43,188.49,188.39,188.4,4125.0,173.0917,173.1469,173.055,173.0642,4125.0
2019-12-23 14:30:00,188.39,188.47,188.39,188.43,3059.0,173.055,173.1285,173.055,173.0917,3059.0
2019-12-23 14:35:00,188.4,188.43,188.34,188.4,2075.0,173.0642,173.0917,173.0091,173.0642,2075.0
2019-12-23 14:40:00,188.43,188.48,188.38,188.47,5858.0,173.0917,173.1377,173.0458,173.1285,5858.0
2019-12-23 14:45:00,188.43,188.51,188.42,188.44,3604.0,173.0917,173.1652,173.0826,173.1009,3604.0
2019-12-23 14:50:00,188.46,188.54,188.44,188.53,4858.0,173.1193,173.1928,173.1009,173.1836,4858.0
2019-12-23 14:55:00,188.48,188.6,188.48,188.57,7865.0,173.1377,173.2479,173.1377,173.2204,7865.0
2019-12-23 15:00:00,188.57,188.58,188.4,188.41,3810.0,173.2204,173.2295,173.0642,173.0734,3810.0
2019-12-23 15:05:00,188.44,188.44,188.34,188.38,2995.0,173.1009,173.1009,173.0091,173.0458,2995.0
2019-12-23 15:10:00,188.38,188.48,188.34,188.35,4455.0,173.0458,173.1377,173.0091,173.0183,4455.0
2019-12-23 15:15:00,188.33,188.41,188.33,188.39,4513.0,172.9999,173.0734,172.9999,173.055,4513.0
2019-12-23 15:20:00,188.38,188.38,188.25,188.28,7045.0,173.0458,173.0458,172.9264,172.954,7045.0
2019-12-23 15:25:00,188.27,188.36,188.25,188.36,5416.0,172.9448,173.0274,172.9264,173.0274,5416.0
2019-12-23 15:30:00,188.37,188.45,188.34,188.4,2979.0,173.0366,173.1101,173.0091,173.0642,2979.0
2019-12-23 15:35:00,188.44,188.44,188.35,188.4,4419.0,173.1009,173.1009,173.0183,173.0642,4419.0
2019-12-23 15:40:00,188.41,188.42,188.37,188.41,7396.0,173.0734,173.0826,173.0366,173.0734,7396.0
2019-12-23 15:45:00,188.41,188.42,188.3,188.3,11550.0,173.0734,173.0826,172.9723,172.9723,11550.0
2019-12-23 15:50:00,188.33,188.4,188.11,188.12,12232.0,172.9999,173.0642,172.7978,172.807,12232.0
2019-12-23 15:55:00,188.13,188.16,187.82,188.04,33435.0,172.8162,172.8437,172.5314,172.7335,33435.0
2019-12-24 09:30:00,188.73,188.73,187.57,187.8,20477.0,173.3673,173.3673,172.3018,172.513,20477.0
2019-12-24 09:35:00,187.91,188.38,187.88,188.14,3366.0,172.6141,173.0458,172.5865,172.8254,3366.0
2019-12-24 09:40:00,187.96,188.3,187.79,187.79,2240.0,172.66,172.9723,172.5038,172.5038,2240.0
2019-12-24 09:45:00,187.81,188.02,187.81,187.85,1033.0,172.5222,172.7151,172.5222,172.559,1033.0
2019-12-24 09:50:00,187.86,188.64,187.8,188.63,6155.0,172.5681,173.2847,172.513,173.2755,6155.0
2019-12-24 09:55:00,188.57,188.82,188.44,188.5,4100.0,173.2204,173.45,173.1009,173.1561,4100.0
2019-12-24 10:00:00,188.57,188.57,188.33,188.33,5592.0,173.2204,173.2204,172.9999,172.9999,5592.0
2019-12-24 10:05:00,188.3,188.51,188.12,188.42,3370.0,172.9723,173.1652,172.807,173.0826,3370.0
2019-12-24 10:10:00,188.51,188.71,188.29,188.29,15278.0,173.1652,173.349,172.9631,172.9631,15278.0
2019-12-24 10:15:00,188.32,188.34,188.16,188.34,4565.0,172.9907,173.0091,172.8437,173.0091,4565.0
2019-12-24 10:20:00,188.33,188.45,188.16,188.21,4205.0,172.9999,173.1101,172.8437,172.8897,4205.0
2019-12-24 10:25:00,188.13,188.17,187.89,188.08,2737.0,172.8162,172.8529,172.5957,172.7702,2737.0
2019-12-24 10:30:00,188.17,188.25,188.03,188.22,5618.0,172.8529,172.9264,172.7243,172.8988,5618.0
2019-12-24 10:35:00,188.21,188.29,188.17,188.25,4384.0,172.8897,172.9631,172.8529,172.9264,4384.0
2019-12-24 10:40:00,188.23,188.25,188.13,188.2,5201.0,172.908,172.9264,172.8162,172.8805,5201.0
2019-12-24 10:45:00,188.2,188.26,188.13,188.21,3041.0,172.8805,172.9356,172.8162,172.8897,3041.0
2019-12-24 10:50:00,188.28,188.58,188.24,188.48,8206.0,172.954,173.2295,172.9172,173.1377,8206.0
2019-12-24 10:55:00,188.57,188.65,188.46,188.5,7897.0,173.2204,173.2938,173.1193,173.1561,7897.0
2019-12-24 11:00:00,188.49,188.49,188.22,188.33,7138.0,173.1469,173.1469,172.8988,172.9999,7138.0
2019-12-24 11:05:00,188.26,188.38,188.23,188.23,5428.0,172.9356,173.0458,172.908,172.908,5428.0
2019-12-24 11:10:00,188.38,188.38,188.07,188.1,5202.0,173.0458,173.0458,172.7611,172.7886,5202.0
2019-12-24 11:15:00,188.12,188.16,187.85,187.85,2330.0,172.807,172.8437,172.559,172.559,2330.0
2019-12-24 11:20:00,187.87,187.87,187.63,187.69,3047.0,172.5773,172.5773,172.3569,172.412,3047.0
2019-12-24 11:25:00,187.63,187.65,187.4,187.4,6576.0,172.3569,172.3752,172.1456,172.1456,6576.0
2019-12-24 11:30:00,187.47,187.52,187.38,187.48,1891.0,172.2099,172.2558,172.1272,172.2191,1891.0
2019-12-24 11:35:00,187.52,187.65,187.52,187.65,2245.0,172.2558,172.3752,172.2558,172.3752,2245.0
2019-12-24 11:40:00,187.63,187.63,187.23,187.27,2414.0,172.3569,172.3569,171.9894,172.0262,2414.0
2019-12-24 11:45:00,187.23,187.31,187.19,187.22,4910.0,171.9894,172.0629,171.9527,171.9802,4910.0
2019-12-24 11:50:00,187.18,187.31,187.18,187.26,2896.0,171.9435,172.0629,171.9435,172.017,2896.0
2019-12-24 11:55:00,187.34,187.34,186.84,186.92,6046.0,172.0905,172.0905,171.6312,171.7047,6046.0
2019-12-24 12:00:00,186.95,186.96,186.6,186.7,4757.0,171.7322,171.7414,171.4107,171.5026,4757.0
2019-12-24 12:05:00,186.75,187.02,186.75,186.96,3489.0,171.5485,171.7965,171.5485,171.7414,3489.0
2019-12-24 12:10:00,186.97,187.11,186.9,186.91,4519.0,171.7506,171.8792,171.6863,171.6955,4519.0
2019-12-24 12:15:00,186.87,187.01,186.8,186.8,9306.0,171.6587,171.7873,171.5944,171.5944,9306.0
2019-12-24 12:20:00,186.84,187.3,186.84,187.27,5680.0,171.6312,172.0537,171.6312,172.0262,5680.0
2019-12-24 12:25:00,187.28,187.31,187.12,187.12,4436.0,172.0354,172.0629,171.8884,171.8884,4436.0
2019-12-24 12:30:00,187.13,187.13,186.88,186.89,5220.0,171.8976,171.8976,171.6679,171.6771,5220.0
2019-12-24 12:35:00,186.92,187.11,186.92,187.02,7001.0,171.7047,171.8792,171.7047,171.7965,7001.0
2019-12-24 12:40:00,186.99,186.99,186.8,186.97,3676.0,171.769,171.769,171.5944,171.7506,3676.0
2019-12-24 12:45:00,186.98,187.01,186.87,186.89,3260.0,171.7598,171.7873,171.6587,171.6771,3260.0
2019-12-24 12:50:00,186.88,186.97,186.8,186.88,5824.0,171.6679,171.7506,171.5944,171.6679,5824.0
2019-12-24 12:55:00,186.87,186.87,186.42,186.84,36193.0,171.6587,171.6587,171.2454,171.6312,36193.0
2019-12-26 09:30:00,187.26,187.5,187.0,187.48,8430.0,172.017,172.2375,171.7782,172.2191,8430.0
2019-12-26 09:35:00,187.06,187.4,186.73,187.4,12183.0,171.8333,172.1456,171.5301,172.1456,12183.0
2019-12-26 09:40:00,187.4,188.0,187.21,187.78,11361.0,172.1456,172.6968,171.9711,172.4947,11361.0
2019-12-26 09:45:00,187.86,188.3,187.79,188.29,12540.0,172.5681,172.9723,172.5038,172.9631,12540.0
2019-12-26 09:50:00,188.29,188.45,188.06,188.31,7427.0,172.9631,173.1101,172.7519,172.9815,7427.0
2019-12-26 09:55:00,188.39,188.73,188.33,188.55,5033.0,173.055,173.3673,172.9999,173.202,5033.0
2019-12-26 10:00:00,188.55,188.72,188.27,188.44,3674.0,173.202,173.3581,172.9448,173.1009,3674.0
2019-12-26 10:05:00,188.47,188.75,188.47,188.67,6396.0,173.1285,173.3857,173.1285,173.3122,6396.0
2019-12-26 10:10:00,188.64,189.17,188.62,189.11,7284.0,173.2847,173.7715,173.2663,173.7164,7284.0
2019-12-26 10:15:00,189.05,189.18,189.03,189.05,2249.0,173.6613,173.7807,173.6429,173.6613,2249.0
2019-12-26 10:20:00,189.06,189.18,188.81,189.03,2800.0,173.6705,173.7807,173.4408,173.6429,2800.0
2019-12-26 10:25:00,188.91,189.23,188.9,189.23,10753.0,173.5327,173.8266,173.5235,173.8266,10753.0
2019-12-26 10:30:00,189.3,189.5,189.3,189.49,5488.0,173.8909,174.0747,173.8909,174.0655,5488.0
2019-12-26 10:35:00,189.51,189.72,189.41,189.63,4192.0,174.0838,174.2767,173.992,174.1941,4192.0
2019-12-26 10:40:00,189.68,189.79,189.56,189.61,2280.0,174.24,174.341,174.1298,174.1757,2280.0
2019-12-26 10:45:00,189.55,189.68,189.5,189.61,2856.0,174.1206,174.24,174.0747,174.1757,2856.0
2019-12-26 10:50:00,189.54,189.74,189.36,189.39,13979.0,174.1114,174.2951,173.946,173.9736,13979.0
2019-12-26 10:55:00,189.43,189.55,189.39,189.55,1927.0,174.0103,174.1206,173.9736,174.1206,1927.0
2019-12-26 11:00:00,189.5,189.74,189.45,189.58,4326.0,174.0747,174.2951,174.0287,174.1481,4326.0
2019-12-26 11:05:00,189.56,189.58,189.36,189.44,2525.0,174.1298,174.1481,173.946,174.0195,2525.0
2019-12-26 11:10:00,189.51,189.51,189.16,189.25,1997.0,174.0838,174.0838,173.7623,173.845,1997.0
2019-12-26 11:15:00,189.2,189.43,189.16,189.42,4696.0,173.7991,174.0103,173.7623,174.0012,4696.0
2019-12-26 11:20:00,189.42,189.58,189.42,189.43,2203.0,174.0012,174.1481,174.0012,174.0103,2203.0
2019-12-26 11:25:00,189.4,189.4,189.19,189.19,1401.0,173.9828,173.9828,173.7899,173.7899,1401.0
2019-12-26 11:30:00,189.23,189.4,189.11,189.4,1962.0,173.8266,173.9828,173.7164,173.9828,1962.0
2019-12-26 11:35:00,189.38,189.46,189.19,189.26,1641.0,173.9644,174.0379,173.7899,173.8542,1641.0
2019-12-26 11:40:00,189.26,189.29,189.19,189.27,2443.0,173.8542,173.8817,173.7899,173.8634,2443.0
2019-12-26 11:45:00,189.26,189.45,189.25,189.32,1981.0,173.8542,174.0287,173.845,173.9093,1981.0
2019-12-26 11:50:00,189.34,189.35,189.1,189.24,1839.0,173.9277,173.9369,173.7072,173.8358,1839.0
2019-12-26 11:55:00,189.25,189.25,189.19,189.25,1615.0,173.845,173.845,173.7899,173.845,1615.0
2019-12-26 12:00:00,189.31,189.4,189.3,189.31,4806.0,173.9001,173.9828,173.8909,173.9001,4806.0
2019-12-26 12:05:00,189.4,189.57,189.4,189.57,4413.0,173.9828,174.139,173.9828,174.139,4413.0
2019-12-26 12:10:00,189.59,189.74,189.45,189.5,4463.0,174.1573,174.2951,174.0287,174.0747,4463.0
2019-12-26 12:15:00,189.46,189.69,189.44,189.67,4110.0,174.0379,174.2492,174.0195,174.2308,4110.0
2019-12-26 12:20:00,189.71,189.74,189.64,189.67,3637.0,174.2676,174.2951,174.2033,174.2308,3637.0
2019-12-26 12:25:00,189.74,189.93,189.7,189.79,10689.0,174.2951,174.4696,174.2584,174.341,10689.0
2019-12-26 12:30:00,189.77,189.77,189.59,189.76,3823.0,174.3227,174.3227,174.1573,174.3135,3823.0
2019-12-26 12:35:00,189.76,189.84,189.72,189.8,4180.0,174.3135,174.387,174.2767,174.3502,4180.0
2019-12-26 12:40:00,189.8,189.88,189.75,189.77,3725.0,174.3502,174.4237,174.3043,174.3227,3725.0
2019-12-26 12:45:00,189.79,189.79,189.67,189.67,4100.0,174.341,174.341,174.2308,174.2308,4100.0
2019-12-26 12:50:00,189.65,189.72,189.45,189.49,3422.0,174.2124,174.2767,174.0287,174.0655,3422.0
2019-12-26 12:55:00,189.53,189.6,189.46,189.58,4775.0,174.1022,174.1665,174.0379,174.1481,4775.0
2019-12-26 13:00:00,189.58,189.7,189.56,189.66,4215.0,174.1481,174.2584,174.1298,174.2216,4215.0
2019-12-26 13:05:00,189.69,189.8,189.69,189.75,2630.0,174.2492,174.3502,174.2492,174.3043,2630.0
2019-12-26 13:10:00,189.75,189.84,189.63,189.82,3648.0,174.3043,174.387,174.1941,174.3686,3648.0
2019-12-26 13:15:00,189.8,189.93,189.75,189.89,3136.0,174.3502,174.4696,174.3043,174.4329,3136.0
2019-12-26 13:20:00,189.87,189.87,189.21,189.43,9692.0,174.4145,174.4145,173.8083,174.0103,9692.0
2019-12-26 13:25:00,189.44,189.55,189.35,189.5,5517.0,174.0195,174.1206,173.9369,174.0747,5517.0
2019-12-26 13:30:00,189.61,189.62,189.44,189.55,7403.0,174.1757,174.1849,174.0195,174.1206,7403.0
2019-12-26 13:35:00,189.57,189.67,189.53,189.56,2079.0,174.139,174.2308,174.1022,174.1298,2079.0
2019-12-26 13:40:00,189.59,189.59,189.47,189.51,3350.0,174.1573,174.1573,174.0471,174.0838,3350.0
2019-12-26 13:45:00,189.56,189.66,189.56,189.59,1057.0,174.1298,174.2216,174.1298,174.1573,1057.0
2019-12-26 13:50:00,189.7,189.7,189.59,189.6,2683.0,174.2584,174.2584,174.1573,174.1665,2683.0
2019-12-26 13:55:00,189.6,189.82,189.59,189.82,3379.0,174.1665,174.3686,174.1573,174.3686,3379.0
2019-12-26 14:00:00,189.81,189.83,189.71,189.75,3435.0,174.3594,174.3778,174.2676,174.3043,3435.0
2019-12-26 14:05:00,189.71,189.75,189.69,189.72,2939.0,174.2676,174.3043,174.2492,174.2767,2939.0
2019-12-26 14:10:00,189.74,189.77,189.74,189.74,778.0,174.2951,174.3227,174.2951,174.2951,778.0
2019-12-26 14:15:00,189.72,189.75,189.7,189.73,1712.0,174.2767,174.3043,174.2584,174.2859,1712.0
2019-12-26 14:20:00,189.65,189.72,189.65,189.66,3004.0,174.2124,174.2767,174.2124,174.2216,3004.0
2019-12-26 14:25:00,189.65,189.65,189.58,189.58,2151.0,174.2124,174.2124,174.1481,174.1481,2151.0
2019-12-26 14:30:00,189.57,189.68,189.52,189.59,2090.0,174.139,174.24,174.093,174.1573,2090.0
2019-12-26 14:35:00,189.56,189.56,189.38,189.43,4202.0,174.1298,174.1298,173.9644,174.0103,4202.0
2019-12-26 14:40:00,189.44,189.45,189.3,189.37,2685.0,174.0195,174.0287,173.8909,173.9552,2685.0
2019-12-26 14:45:00,189.35,189.54,189.35,189.51,3781.0,173.9369,174.1114,173.9369,174.0838,3781.0
2019-12-26 14:50:00,189.52,189.61,189.51,189.55,4488.0,174.093,174.1757,174.0838,174.1206,4488.0
2019-12-26 14:55:00,189.57,189.57,189.46,189.46,2445.0,174.139,174.139,174.0379,174.0379,2445.0
2019-12-26 15:00:00,189.49,189.61,189.46,189.54,2030.0,174.0655,174.1757,174.0379,174.1114,2030.0
2019-12-26 15:05:00,189.53,189.59,189.44,189.5,3179.0,174.1022,174.1573,174.0195,174.0747,3179.0
2019-12-26 15:10:00,189.54,189.54,189.5,189.5,1409.0,174.1114,174.1114,174.0747,174.0747,1409.0
2019-12-26 15:15:00,189.5,189.62,189.5,189.62,2104.0,174.0747,174.1849,174.0747,174.1849,2104.0
2019-12-26 15:20:00,189.62,189.63,189.53,189.53,2399.0,174.1849,174.1941,174.1022,174.1022,2399.0
2019-12-26 15:25:00,189.53,189.66,189.5,189.64,4824.0,174.1022,174.2216,174.0747,174.2033,4824.0
2019-12-26 15:30:00,189.56,189.56,189.14,189.16,4183.0,174.1298,174.1298,173.744,173.7623,4183.0
2019-12-26 15:35:00,189.15,189.35,189.11,189.27,4985.0,173.7531,173.9369,173.7164,173.8634,4985.0
2019-12-26 15:40:00,189.3,189.55,189.18,189.53,7992.0,173.8909,174.1206,173.7807,174.1022,7992.0
2019-12-26 15:45:00,189.52,189.55,189.4,189.48,9293.0,174.093,174.1206,173.9828,174.0563,9293.0
2019-12-26 15:50:00,189.49,189.52,189.31,189.52,18275.0,174.0655,174.093,173.9001,174.093,18275.0
2019-12-26 15:55:00,189.53,189.77,189.42,189.64,36816.0,174.1022,174.3227,174.0012,174.2033,36816.0
2019-12-27 09:30:00,189.93,190.07,189.01,189.65,14885.0,174.4696,174.5983,173.6245,174.2124,14885.0
2019-12-27 09:35:00,189.48,189.98,189.47,189.81,5909.0,174.0563,174.5156,174.0471,174.3594,5909.0
2019-12-27 09:40:00,189.76,189.76,189.44,189.49,3698.0,174.3135,174.3135,174.0195,174.0655,3698.0
2019-12-27 09:45:00,189.4,189.4,189.13,189.23,3421.0,173.9828,173.9828,173.7348,173.8266,3421.0
2019-12-27 09:50:00,189.21,189.25,188.91,188.91,3985.0,173.8083,173.845,173.5327,173.5327,3985.0
2019-12-27 09:55:00,188.93,189.34,188.91,189.11,4512.0,173.551,173.9277,173.5327,173.7164,4512.0
2019-12-27 10:00:00,189.11,189.65,189.11,189.62,3711.0,173.7164,174.2124,173.7164,174.1849,3711.0
2019-12-27 10:05:00,189.65,189.73,189.48,189.6,3593.0,174.2124,174.2859,174.0563,174.1665,3593.0
2019-12-27 10:10:00,189.77,189.92,189.6,189.88,6948.0,174.3227,174.4605,174.1665,174.4237,6948.0
2019-12-27 10:15:00,189.9,190.0,189.61,189.61,2702.0,174.4421,174.534,174.1757,174.1757,2702.0
2019-12-27 10:20:00,189.61,189.99,189.6,189.93,5139.0,174.1757,174.5248,174.1665,174.4696,5139.0
2019-12-27 10:25:00,189.84,190.1,189.84,189.88,8449.0,174.387,174.6258,174.387,174.4237,8449.0
2019-12-27 10:30:00,189.8,189.8,189.52,189.55,1200.0,174.3502,174.3502,174.093,174.1206,1200.0
2019-12-27 10:35:00,189.46,189.65,189.46,189.65,2147.0,174.0379,174.2124,174.0379,174.2124,2147.0
2019-12-27 10:40:00,189.65,189.75,189.61,189.64,1881.0,174.2124,174.3043,174.1757,174.2033,1881.0
2019-12-27 10:45:00,189.69,190.04,189.69,189.96,4874.0,174.2492,174.5707,174.2492,174.4972,4874.0
2019-12-27 10:50:00,189.89,190.06,189.89,190.04,2049.0,174.4329,174.5891,174.4329,174.5707,2049.0
2019-12-27 10:55:00,190.03,190.09,189.98,190.0,2379.0,174.5615,174.6166,174.5156,174.534,2379.0
2019-12-27 11:00:00,190.07,190.49,190.04,190.49,6730.0,174.5983,174.9841,174.5707,174.9841,6730.0
2019-12-27 11:05:00,190.57,190.57,190.24,190.24,2326.0,175.0576,175.0576,174.7544,174.7544,2326.0
2019-12-27 11:10:00,190.22,190.35,190.04,190.13,1873.0,174.736,174.8555,174.5707,174.6534,1873.0
2019-12-27 11:15:00,190.1,190.26,190.1,190.26,1151.0,174.6258,174.7728,174.6258,174.7728,1151.0
2019-12-27 11:20:00,190.27,190.32,190.12,190.22,4015.0,174.782,174.8279,174.6442,174.736,4015.0
2019-12-27 11:25:00,190.26,190.34,190.26,190.34,2475.0,174.7728,174.8463,174.7728,174.8463,2475.0
2019-12-27 11:30:00,190.31,190.33,190.2,190.21,1952.0,174.8187,174.8371,174.7177,174.7269,1952.0
2019-12-27 11:35:00,190.23,190.35,190.21,190.32,1843.0,174.7452,174.8555,174.7269,174.8279,1843.0
2019-12-27 11:40:00,190.34,190.34,190.06,190.17,5985.0,174.8463,174.8463,174.5891,174.6901,5985.0
2019-12-27 11:45:00,190.17,190.22,190.11,190.2,2412.0,174.6901,174.736,174.635,174.7177,2412.0
2019-12-27 11:50:00,190.19,190.32,190.12,190.31,2032.0,174.7085,174.8279,174.6442,174.8187,2032.0
2019-12-27 11:55:00,190.26,190.26,190.12,190.13,2699.0,174.7728,174.7728,174.6442,174.6534,2699.0
2019-12-27 12:00:00,190.08,190.08,189.99,190.04,2097.0,174.6074,174.6074,174.5248,174.5707,2097.0
2019-12-27 12:05:00,190.03,190.09,189.99,190.04,2239.0,174.5615,174.6166,174.5248,174.5707,2239.0
2019-12-27 12:10:00,190.04,190.07,189.87,189.88,5350.0,174.5707,174.5983,174.4145,174.4237,5350.0
2019-12-27 12:15:00,189.89,190.07,189.88,190.07,2271.0,174.4329,174.5983,174.4237,174.5983,2271.0
2019-12-27 12:20:00,190.08,190.13,189.88,189.88,2305.0,174.6074,174.6534,174.4237,174.4237,2305.0
2019-12-27 12:25:00,189.81,189.89,189.77,189.77,1787.0,174.3594,174.4329,174.3227,174.3227,1787.0
2019-12-27 12:30:00,189.81,189.81,189.65,189.73,1500.0,174.3594,174.3594,174.2124,174.2859,1500.0
2019-12-27 12:35:00,189.72,189.77,189.63,189.77,1281.0,174.2767,174.3227,174.1941,174.3227,1281.0
2019-12-27 12:40:00,189.77,189.83,189.68,189.79,3066.0,174.3227,174.3778,174.24,174.341,3066.0
2019-12-27 12:45:00,189.85,189.85,189.63,189.63,2847.0,174.3962,174.3962,174.1941,174.1941,2847.0
2019-12-27 12:50:00,189.58,189.64,189.47,189.47,2571.0,174.1481,174.2033,174.0471,174.0471,2571.0
2019-12-27 12:55:00,189.58,189.73,189.56,189.64,2335.0,174.1481,174.2859,174.1298,174.2033,2335.0
2019-12-27 13:00:00,189.66,189.66,189.54,189.54,3184.0,174.2216,174.2216,174.1114,174.1114,3184.0
2019-12-27 13:05:00,189.59,189.59,189.53,189.58,665.0,174.1573,174.1573,174.1022,174.1481,665.0
2019-12-27 13:10:00,189.51,189.57,189.48,189.57,2101.0,174.0838,174.139,174.0563,174.139,2101.0
2019-12-27 13:15:00,189.49,189.75,189.49,189.75,1867.0,174.0655,174.3043,174.0655,174.3043,1867.0
2019-12-27 13:20:00,189.62,189.75,189.51,189.51,2056.0,174.1849,174.3043,174.0838,174.0838,2056.0
2019-12-27 13:25:00,189.56,189.6,189.47,189.49,2787.0,174.1298,174.1665,174.0471,174.0655,2787.0
2019-12-27 13:30:00,189.44,189.44,189.31,189.4,3087.0,174.0195,174.0195,173.9001,173.9828,3087.0
2019-12-27 13:35:00,189.44,189.48,189.3,189.33,3713.0,174.0195,174.0563,173.8909,173.9185,3713.0
2019-12-27 13:40:00,189.33,189.33,189.11,189.2,3221.0,173.9185,173.9185,173.7164,173.7991,3221.0
2019-12-27 13:45:00,189.26,189.41,189.25,189.35,3200.0,173.8542,173.992,173.845,173.9369,3200.0
2019-12-27 13:50:00,189.36,189.43,189.33,189.4,3054.0,173.946,174.0103,173.9185,173.9828,3054.0
2019-12-27 13:55:00,189.37,189.52,189.29,189.39,5908.0,173.9552,174.093,173.8817,173.9736,5908.0
2019-12-27 14:00:00,189.38,189.53,189.38,189.46,2913.0,173.9644,174.1022,173.9644,174.0379,2913.0
2019-12-27 14:05:00,189.48,189.67,189.47,189.67,2422.0,174.0563,174.2308,174.0471,174.2308,2422.0
2019-12-27 14:10:00,189.64,189.68,189.42,189.43,1328.0,174.2033,174.24,174.0012,174.0103,1328.0
2019-12-27 14:15:00,189.39,189.62,189.35,189.62,6697.0,173.9736,174.1849,173.9369,174.1849,6697.0
2019-12-27 14:20:00,189.59,189.68,189.37,189.41,7211.0,174.1573,174.24,173.9552,173.992,7211.0
2019-12-27 14:25:00,189.4,189.47,189.34,189.4,4463.0,173.9828,174.0471,173.9277,173.9828,4463.0
2019-12-27 14:30:00,189.4,189.44,189.31,189.31,5870.0,173.9828,174.0195,173.9001,173.9001,5870.0
2019-12-27 14:35:00,189.31,189.31,189.22,189.28,800.0,173.9001,173.9001,173.8174,173.8726,800.0
2019-12-27 14:40:00,189.32,189.38,189.23,189.23,2579.0,173.9093,173.9644,173.8266,173.8266,2579.0
2019-12-27 14:45:00,189.26,189.32,189.23,189.25,2002.0,173.8542,173.9093,173.8266,173.845,2002.0
2019-12-27 14:50:00,189.34,189.38,189.18,189.33,4608.0,173.9277,173.9644,173.7807,173.9185,4608.0
2019-12-27 14:55:00,189.32,189.58,189.31,189.58,1900.0,173.9093,174.1481,173.9001,174.1481,1900.0
2019-12-27 15:00:00,189.54,189.55,189.38,189.5,2957.0,174.1114,174.1206,173.9644,174.0747,2957.0
2019-12-27 15:05:00,189.42,189.42,189.27,189.28,3152.0,174.0012,174.0012,173.8634,173.8726,3152.0
2019-12-27 15:10:00,189.33,189.41,189.27,189.32,1325.0,173.9185,173.992,173.8634,173.9093,1325.0
2019-12-27 15:15:00,189.32,189.37,189.21,189.24,2722.0,173.9093,173.9552,173.8083,173.8358,2722.0
2019-12-27 15:20:00,189.22,189.23,189.16,189.17,3511.0,173.8174,173.8266,173.7623,173.7715,3511.0
2019-12-27 15:25:00,189.19,189.22,189.15,189.19,1725.0,173.7899,173.8174,173.7531,173.7899,1725.0
2019-12-27 15:30:00,189.15,189.34,189.14,189.31,5883.0,173.7531,173.9277,173.744,173.9001,5883.0
2019-12-27 15:35:00,189.34,189.44,189.34,189.34,3139.0,173.9277,174.0195,173.9277,173.9277,3139.0
2019-12-27 15:40:00,189.35,189.38,189.1,189.16,6073.0,173.9369,173.9644,173.7072,173.7623,6073.0
2019-12-27 15:45:00,189.13,189.2,188.99,188.99,4609.0,173.7348,173.7991,173.6062,173.6062,4609.0
2019-12-27 15:50:00,188.98,189.3,188.91,189.25,13156.0,173.597,173.8909,173.5327,173.845,13156.0
2019-12-27 15:55:00,189.33,189.38,188.87,189.24,60374.0,173.9185,173.9644,173.4959,173.8358,60374.0
2019-12-30 09:30:00,189.15,189.37,188.76,188.91,9727.0,173.7531,173.9552,173.3949,173.5327,9727.0
2019-12-30 09:35:00,188.75,188.9,188.57,188.81,2946.0,173.3857,173.5235,173.2204,173.4408,2946.0
2019-12-30 09:40:00,188.75,188.76,188.21,188.33,2424.0,173.3857,173.3949,172.8897,172.9999,2424.0
2019-12-30 09:45:00,188.33,188.75,187.84,188.63,5962.0,172.9999,173.3857,172.5498,173.2755,5962.0
2019-12-30 09:50:00,188.62,188.71,188.31,188.32,5484.0,173.2663,173.349,172.9815,172.9907,5484.0
2019-12-30 09:55:00,188.28,188.34,187.94,188.19,8845.0,172.954,173.0091,172.6416,172.8713,8845.0
2019-12-30 10:00:00,188.24,188.24,187.95,188.0,10265.0,172.9172,172.9172,172.6508,172.6968,10265.0
2019-12-30 10:05:00,187.94,188.44,187.94,188.44,37698.0,172.6416,173.1009,172.6416,173.1009,37698.0
2019-12-30 10:10:00,188.51,188.81,188.26,188.37,10093.0,173.1652,173.4408,172.9356,173.0366,10093.0
2019-12-30 10:15:00,188.34,188.43,188.01,188.02,4352.0,173.0091,173.0917,172.7059,172.7151,4352.0
2019-12-30 10:20:00,188.03,188.08,187.87,187.97,2818.0,172.7243,172.7702,172.5773,172.6692,2818.0
2019-12-30 10:25:00,188.05,188.1,187.91,188.01,3720.0,172.7427,172.7886,172.6141,172.7059,3720.0
2019-12-30 10:30:00,188.04,188.04,187.84,187.89,2792.0,172.7335,172.7335,172.5498,172.5957,2792.0
2019-12-30 10:35:00,187.95,188.08,187.8,188.08,6444.0,172.6508,172.7702,172.513,172.7702,6444.0
2019-12-30 10:40:00,188.09,188.15,187.93,188.15,6116.0,172.7794,172.8345,172.6324,172.8345,6116.0
2019-12-30 10:45:00,188.18,188.31,188.17,188.29,2538.0,172.8621,172.9815,172.8529,172.9631,2538.0
2019-12-30 10:50:00,188.25,188.25,187.93,188.16,2901.0,172.9264,172.9264,172.6324,172.8437,2901.0
2019-12-30 10:55:00,188.2,188.3,188.1,188.19,7333.0,172.8805,172.9723,172.7886,172.8713,7333.0
2019-12-30 11:00:00,188.16,188.16,187.98,188.02,4127.0,172.8437,172.8437,172.6784,172.7151,4127.0
2019-12-30 11:05:00,188.0,188.22,187.99,188.11,2868.0,172.6968,172.8988,172.6876,172.7978,2868.0
2019-12-30 11:10:00,188.16,188.25,188.07,188.12,5837.0,172.8437,172.9264,172.7611,172.807,5837.0
2019-12-30 11:15:00,188.12,188.56,188.11,188.56,17642.0,172.807,173.2112,172.7978,173.2112,17642.0
2019-12-30 11:20:00,188.63,188.81,188.51,188.81,4251.0,173.2755,173.4408,173.1652,173.4408,4251.0
2019-12-30 11:25:00,188.81,189.1,188.81,189.1,4623.0,173.4408,173.7072,173.4408,173.7072,4623.0
2019-12-30 11:30:00,189.12,189.15,188.71,188.8,5984.0,173.7256,173.7531,173.349,173.4316,5984.0
2019-12-30 11:35:00,188.77,188.84,188.53,188.59,8954.0,173.4041,173.4684,173.1836,173.2387,8954.0
2019-12-30 11:40:00,188.51,188.66,188.44,188.63,4702.0,173.1652,173.303,173.1009,173.2755,4702.0
2019-12-30 11:45:00,188.6,188.94,188.6,188.8,3933.0,173.2479,173.5602,173.2479,173.4316,3933.0
2019-12-30 11:50:00,188.69,188.7,188.6,188.7,2526.0,173.3306,173.3398,173.2479,173.3398,2526.0
2019-12-30 11:55:00,188.72,188.72,188.41,188.46,3804.0,173.3581,173.3581,173.0734,173.1193,3804.0
2019-12-30 12:00:00,188.47,188.65,188.45,188.65,3249.0,173.1285,173.2938,173.1101,173.2938,3249.0
2019-12-30 12:05:00,188.59,188.71,188.58,188.64,2388.0,173.2387,173.349,173.2295,173.2847,2388.0
2019-12-30 12:10:00,188.65,188.65,188.48,188.58,9217.0,173.2938,173.2938,173.1377,173.2295,9217.0
2019-12-30 12:15:00,188.59,188.64,188.47,188.56,15668.0,173.2387,173.2847,173.1285,173.2112,15668.0
2019-12-30 12:20:00,188.57,188.82,188.5,188.6,11859.0,173.2204,173.45,173.1561,173.2479,11859.0
2019-12-30 12:25:00,188.6,188.79,188.6,188.75,2741.0,173.2479,173.4224,173.2479,173.3857,2741.0
2019-12-30 12:30:00,188.76,188.76,188.65,188.65,3935.0,173.3949,173.3949,173.2938,173.2938,3935.0
2019-12-30 12:35:00,188.64,188.74,188.63,188.72,2214.0,173.2847,173.3765,173.2755,173.3581,2214.0
2019-12-30 12:40:00,188.69,188.82,188.68,188.73,1938.0,173.3306,173.45,173.3214,173.3673,1938.0
2019-12-30 12:45:00,188.77,188.94,188.76,188.91,1560.0,173.4041,173.5602,173.3949,173.5327,1560.0
2019-12-30 12:50:00,188.89,188.89,188.79,188.85,2321.0,173.5143,173.5143,173.4224,173.4776,2321.0
2019-12-30 12:55:00,188.86,188.9,188.83,188.85,1300.0,173.4867,173.5235,173.4592,173.4776,1300.0
2019-12-30 13:00:00,188.81,188.89,188.77,188.78,2097.0,173.4408,173.5143,173.4041,173.4133,2097.0
2019-12-30 13:05:00,188.76,188.8,188.63,188.72,5578.0,173.3949,173.4316,173.2755,173.3581,5578.0
2019-12-30 13:10:00,188.71,188.93,188.7,188.93,2700.0,173.349,173.551,173.3398,173.551,2700.0
2019-12-30 13:15:00,188.91,188.95,188.82,188.83,2328.0,173.5327,173.5694,173.45,173.4592,2328.0
2019-12-30 13:20:00,188.86,188.93,188.84,188.93,1895.0,173.4867,173.551,173.4684,173.551,1895.0
2019-12-30 13:25:00,188.89,188.94,188.83,188.9,4085.0,173.5143,173.5602,173.4592,173.5235,4085.0
2019-12-30 13:30:00,188.93,189.24,188.91,189.22,6328.0,173.551,173.8358,173.5327,173.8174,6328.0
2019-12-30 13:35:00,189.22,189.25,189.03,189.08,3207.0,173.8174,173.845,173.6429,173.6888,3207.0
2019-12-30 13:40:00,189.07,189.09,188.84,188.92,4849.0,173.6797,173.698,173.4684,173.5419,4849.0
2019-12-30 13:45:00,188.9,188.98,188.89,188.95,2037.0,173.5235,173.597,173.5143,173.5694,2037.0
2019-12-30 13:50:00,188.96,189.0,188.86,188.86,2666.0,173.5786,173.6154,173.4867,173.4867,2666.0
2019-12-30 13:55:00,188.89,188.91,188.66,188.66,5088.0,173.5143,173.5327,173.303,173.303,5088.0
2019-12-30 14:00:00,188.65,188.68,188.3,188.39,3401.0,173.2938,173.3214,172.9723,173.055,3401.0
2019-12-30 14:05:00,188.35,188.56,188.33,188.51,2286.0,173.0183,173.2112,172.9999,173.1652,2286.0
2019-12-30 14:10:00,188.52,188.55,188.38,188.39,7886.0,173.1744,173.202,173.0458,173.055,7886.0
2019-12-30 14:15:00,188.4,188.45,188.31,188.35,4605.0,173.0642,173.1101,172.9815,173.0183,4605.0
2019-12-30 14:20:00,188.35,188.49,188.33,188.44,7023.0,173.0183,173.1469,172.9999,173.1009,7023.0
2019-12-30 14:25:00,188.4,188.47,188.36,188.47,3442.0,173.0642,173.1285,173.0274,173.1285,3442.0
2019-12-30 14:30:00,188.47,188.68,188.47,188.54,3340.0,173.1285,173.3214,173.1285,173.1928,3340.0
2019-12-30 14:35:00,188.56,188.69,188.56,188.64,4224.0,173.2112,173.3306,173.2112,173.2847,4224.0
2019-12-30 14:40:00,188.65,188.74,188.54,188.58,8353.0,173.2938,173.3765,173.1928,173.2295,8353.0
2019-12-30 14:45:00,188.55,188.8,188.53,188.73,13913.0,173.202,173.4316,173.1836,173.3673,13913.0
2019-12-30 14:50:00,188.69,188.69,188.5,188.55,6069.0,173.3306,173.3306,173.1561,173.202,6069.0
2019-12-30 14:55:00,188.49,188.53,188.29,188.39,4532.0,173.1469,173.1836,172.9631,173.055,4532.0
2019-12-30 15:00:00,188.38,188.38,188.08,188.31,13657.0,173.0458,173.0458,172.7702,172.9815,13657.0
2019-12-30 15:05:00,188.28,188.3,188.17,188.22,3030.0,172.954,172.9723,172.8529,172.8988,3030.0
2019-12-30 15:10:00,188.23,188.23,188.02,188.05,15688.0,172.908,172.908,172.7151,172.7427,15688.0
2019-12-30 15:15:00,188.1,188.37,188.03,188.34,7630.0,172.7886,173.0366,172.7243,173.0091,7630.0
2019-12-30 15:20:00,188.31,188.42,188.14,188.21,6058.0,172.9815,173.0826,172.8254,172.8897,6058.0
2019-12-30 15:25:00,188.18,188.33,188.16,188.25,12657.0,172.8621,172.9999,172.8437,172.9264,12657.0
2019-12-30 15:30:00,188.25,188.29,188.14,188.23,5077.0,172.9264,172.9631,172.8254,172.908,5077.0
2019-12-30 15:35:00,188.23,188.36,188.17,188.19,8498.0,172.908,173.0274,172.8529,172.8713,8498.0
2019-12-30 15:40:00,188.17,188.21,188.0,188.06,8387.0,172.8529,172.8897,172.6968,172.7519,8387.0
2019-12-30 15:45:00,188.05,188.06,187.97,188.02,13520.0,172.7427,172.7519,172.6692,172.7151,13520.0
2019-12-30 15:50:00,187.96,188.05,187.96,187.97,14208.0,172.66,172.7427,172.66,172.6692,14208.0
2019-12-30 15:55:00,187.98,188.41,187.95,188.36,67797.0,172.6784,173.0734,172.6508,173.0274,67797.0
2019-12-31 09:30:00,188.0,188.21,187.66,187.69,9352.0,172.6968,172.8897,172.3844,172.412,9352.0
2019-12-31 09:35:00,187.71,187.87,187.24,187.41,7678.0,172.4304,172.5773,171.9986,172.1548,7678.0
2019-12-31 09:40:00,187.49,187.6,187.1,187.48,15703.0,172.2283,172.3293,171.87,172.2191,15703.0
2019-12-31 09:45:00,187.33,188.08,187.33,188.08,1572.0,172.0813,172.7702,172.0813,172.7702,1572.0
2019-12-31 09:50:00,188.0,188.2,187.87,188.0,16080.0,172.6968,172.8805,172.5773,172.6968,16080.0
2019-12-31 09:55:00,187.91,188.1,187.78,188.0,5857.0,172.6141,172.7886,172.4947,172.6968,5857.0
2019-12-31 10:00:00,187.94,188.27,187.92,188.15,19757.0,172.6416,172.9448,172.6233,172.8345,19757.0
2019-12-31 10:05:00,188.21,189.17,188.21,189.17,3011.0,172.8897,173.7715,172.8897,173.7715,3011.0
2019-12-31 10:10:00,189.25,189.28,188.67,188.77,3044.0,173.845,173.8726,173.3122,173.4041,3044.0
2019-12-31 10:15:00,188.88,188.88,188.63,188.73,3026.0,173.5051,173.5051,173.2755,173.3673,3026.0
2019-12-31 10:20:00,188.65,188.72,188.56,188.64,2307.0,173.2938,173.3581,173.2112,173.2847,2307.0
2019-12-31 10:25:00,188.58,188.89,188.57,188.86,3545.0,173.2295,173.5143,173.2204,173.4867,3545.0
2019-12-31 10:30:00,188.81,188.86,188.49,188.49,2400.0,173.4408,173.4867,173.1469,173.1469,2400.0
2019-12-31 10:35:00,188.5,188.65,188.48,188.61,2019.0,173.1561,173.2938,173.1377,173.2571,2019.0
2019-12-31 10:40:00,188.52,188.59,188.28,188.34,6985.0,173.1744,173.2387,172.954,173.0091,6985.0
2019-12-31 10:45:00,188.41,188.45,188.29,188.38,2458.0,173.0734,173.1101,172.9631,173.0458,2458.0
2019-12-31 10:50:00,188.41,188.51,188.35,188.41,21100.0,173.0734,173.1652,173.0183,173.0734,21100.0
2019-12-31 10:55:00,188.37,188.88,188.36,188.72,13389.0,173.0366,173.5051,173.0274,173.3581,13389.0
2019-12-31 11:00:00,188.76,188.78,188.53,188.56,5380.0,173.3949,173.4133,173.1836,173.2112,5380.0
2019-12-31 11:05:00,188.56,188.74,188.44,188.51,5901.0,173.2112,173.3765,173.1009,173.1652,5901.0
2019-12-31 11:10:00,188.56,188.56,188.2,188.2,5723.0,173.2112,173.2112,172.8805,172.8805,5723.0
2019-12-31 11:15:00,188.19,188.41,188.17,188.41,1517.0,172.8713,173.0734,172.8529,173.0734,1517.0
2019-12-31 11:20:00,188.48,188.8,188.42,188.8,8283.0,173.1377,173.4316,173.0826,173.4316,8283.0
2019-12-31 11:25:00,188.79,188.84,188.66,188.84,4349.0,173.4224,173.4684,173.303,173.4684,4349.0
2019-12-31 11:30:00,188.78,188.92,188.67,188.92,5234.0,173.4133,173.5419,173.3122,173.5419,5234.0
2019-12-31 11:35:00,188.92,188.96,188.65,188.7,5014.0,173.5419,173.5786,173.2938,173.3398,5014.0
2019-12-31 11:40:00,188.69,188.79,188.68,188.72,6467.0,173.3306,173.4224,173.3214,173.3581,6467.0
2019-12-31 11:45:00,188.78,189.12,188.75,189.07,8353.0,173.4133,173.7256,173.3857,173.6797,8353.0
2019-12-31 11:50:00,189.03,189.07,188.82,188.82,4767.0,173.6429,173.6797,173.45,173.45,4767.0
2019-12-31 11:55:00,188.8,188.88,188.58,188.75,6508.0,173.4316,173.5051,173.2295,173.3857,6508.0
2019-12-31 12:00:00,188.74,188.82,188.55,188.75,3454.0,173.3765,173.45,173.202,173.3857,3454.0
2019-12-31 12:05:00,188.75,188.81,188.64,188.76,2958.0,173.3857,173.4408,173.2847,173.3949,2958.0
2019-12-31 12:10:00,188.72,188.78,188.68,188.69,5469.0,173.3581,173.4133,173.3214,173.3306,5469.0
2019-12-31 12:15:00,188.71,188.82,188.71,188.82,1646.0,173.349,173.45,173.349,173.45,1646.0
2019-12-31 12:20:00,188.81,188.82,188.71,188.77,6103.0,173.4408,173.45,173.349,173.4041,6103.0
2019-12-31 12:25:00,188.71,189.06,188.71,189.01,4280.0,173.349,173.6705,173.349,173.6245,4280.0
2019-12-31 12:30:00,189.0,189.0,188.76,188.76,2486.0,173.6154,173.6154,173.3949,173.3949,2486.0
2019-12-31 12:35:00,188.75,188.77,188.66,188.76,3606.0,173.3857,173.4041,173.303,173.3949,3606.0
2019-12-31 12:40:00,188.74,188.83,188.69,188.81,2442.0,173.3765,173.4592,173.3306,173.4408,2442.0
2019-12-31 12:45:00,188.87,188.91,188.78,188.89,2166.0,173.4959,173.5327,173.4133,173.5143,2166.0
2019-12-31 12:50:00,188.87,188.87,188.65,188.67,2121.0,173.4959,173.4959,173.2938,173.3122,2121.0
2019-12-31 12:55:00,188.65,188.72,188.57,188.72,3272.0,173.2938,173.3581,173.2204,173.3581,3272.0
2019-12-31 13:00:00,188.82,188.82,188.67,188.75,1050.0,173.45,173.45,173.3122,173.3857,1050.0
2019-12-31 13:05:00,188.79,188.79,188.67,188.71,1436.0,173.4224,173.4224,173.3122,173.349,1436.0
2019-12-31 13:10:00,188.75,188.92,188.68,188.91,3985.0,173.3857,173.5419,173.3214,173.5327,3985.0
2019-12-31 13:15:00,188.87,189.23,188.87,189.14,5129.0,173.4959,173.8266,173.4959,173.744,5129.0
2019-12-31 13:20:00,189.1,189.11,189.0,189.0,4752.0,173.7072,173.7164,173.6154,173.6154,4752.0
2019-12-31 13:25:00,189.08,189.25,189.06,189.18,2026.0,173.6888,173.845,173.6705,173.7807,2026.0
2019-12-31 13:30:00,189.17,189.26,189.12,189.15,3234.0,173.7715,173.8542,173.7256,173.7531,3234.0
2019-12-31 13:35:00,189.22,189.47,189.19,189.42,4768.0,173.8174,174.0471,173.7899,174.0012,4768.0
2019-12-31 13:40:00,189.41,189.5,189.32,189.43,7481.0,173.992,174.0747,173.9093,174.0103,7481.0
2019-12-31 13:45:00,189.42,189.63,189.42,189.57,5157.0,174.0012,174.1941,174.0012,174.139,5157.0
2019-12-31 13:50:00,189.55,189.74,189.55,189.68,3509.0,174.1206,174.2951,174.1206,174.24,3509.0
2019-12-31 13:55:00,189.69,189.75,189.56,189.7,4822.0,174.2492,174.3043,174.1298,174.2584,4822.0
2019-12-31 14:00:00,189.68,189.68,189.54,189.64,2406.0,174.24,174.24,174.1114,174.2033,2406.0
2019-12-31 14:05:00,189.58,189.58,189.44,189.47,4129.0,174.1481,174.1481,174.0195,174.0471,4129.0
2019-12-31 14:10:00,189.5,189.62,189.42,189.48,3085.0,174.0747,174.1849,174.0012,174.0563,3085.0
2019-12-31 14:15:00,189.46,189.62,189.39,189.54,4096.0,174.0379,174.1849,173.9736,174.1114,4096.0
2019-12-31 14:20:00,189.51,189.64,189.48,189.5,6976.0,174.0838,174.2033,174.0563,174.0747,6976.0
2019-12-31 14:25:00,189.53,189.59,189.33,189.41,4765.0,174.1022,174.1573,173.9185,173.992,4765.0
2019-12-31 14:30:00,189.39,189.43,189.33,189.35,4221.0,173.9736,174.0103,173.9185,173.9369,4221.0
2019-12-31 14:35:00,189.37,189.48,189.37,189.47,3819.0,173.9552,174.0563,173.9552,174.0471,3819.0
2019-12-31 14:40:00,189.52,189.52,189.4,189.4,3992.0,174.093,174.093,173.9828,173.9828,3992.0
2019-12-31 14:45:00,189.4,189.44,189.26,189.27,4215.0,173.9828,174.0195,173.8542,173.8634,4215.0
2019-12-31 14:50:00,189.23,189.23,189.04,189.11,4103.0,173.8266,173.8266,173.6521,173.7164,4103.0
2019-12-31 14:55:00,189.13,189.15,188.92,189.02,4448.0,173.7348,173.7531,173.5419,173.6337,4448.0
2019-12-31 15:00:00,188.98,188.99,188.85,188.97,6780.0,173.597,173.6062,173.4776,173.5878,6780.0
2019-12-31 15:05:00,188.89,189.07,188.87,189.04,1907.0,173.5143,173.6797,173.4959,173.6521,1907.0
2019-12-31 15:10:00,189.08,189.25,189.03,189.13,6483.0,173.6888,173.845,173.6429,173.7348,6483.0
2019-12-31 15:15:00,189.16,189.25,189.1,189.19,2028.0,173.7623,173.845,173.7072,173.7899,2028.0
2019-12-31 15:20:00,189.25,189.27,189.13,189.23,3253.0,173.845,173.8634,173.7348,173.8266,3253.0
2019-12-31 15:25:00,189.23,189.41,189.19,189.4,10732.0,173.8266,173.992,173.7899,173.9828,10732.0
2019-12-31 15:30:00,189.4,189.53,189.39,189.51,13527.0,173.9828,174.1022,173.9736,174.0838,13527.0
2019-12-31 15:35:00,189.5,189.51,189.22,189.31,9655.0,174.0747,174.0838,173.8174,173.9001,9655.0
2019-12-31 15:40:00,189.31,189.33,189.15,189.25,8776.0,173.9001,173.9185,173.7531,173.845,8776.0
2019-12-31 15:45:00,189.25,189.4,189.18,189.33,13856.0,173.845,173.9828,173.7807,173.9185,13856.0
2019-12-31 15:50:00,189.35,189.49,189.27,189.36,22018.0,173.9369,174.0655,173.8634,173.946,22018.0
2019-12-31 15:55:00,189.36,189.79,189.19,189.68,75084.0,173.946,174.341,173.7899,174.24,75084.0
2020-01-02 09:30:00,189.97,190.0,188.51,189.53,27294.0,174.5064,174.534,173.1652,174.1022,27294.0
2020-01-02 09:35:00,189.11,189.23,188.11,188.73,5501.0,173.7164,173.8266,172.7978,173.3673,5501.0
2020-01-02 09:40:00,188.52,188.86,188.28,188.86,3992.0,173.1744,173.4867,172.954,173.4867,3992.0
2020-01-02 09:45:00,188.59,189.05,188.14,188.88,6939.0,173.2387,173.6613,172.8254,173.5051,6939.0
2020-01-02 09:50:00,188.86,189.12,188.52,188.52,3885.0,173.4867,173.7256,173.1744,173.1744,3885.0
2020-01-02 09:55:00,188.34,188.64,188.34,188.6,8302.0,173.0091,173.2847,173.0091,173.2479,8302.0
2020-01-02 10:00:00,188.55,188.7,188.29,188.43,5329.0,173.202,173.3398,172.9631,173.0917,5329.0
2020-01-02 10:05:00,188.34,188.51,188.23,188.5,2038.0,173.0091,173.1652,172.908,173.1561,2038.0
2020-01-02 10:10:00,188.55,188.97,188.54,188.79,5271.0,173.202,173.5878,173.1928,173.4224,5271.0
2020-01-02 10:15:00,188.74,188.97,188.7,188.89,12540.0,173.3765,173.5878,173.3398,173.5143,12540.0
2020-01-02 10:20:00,188.81,189.04,188.77,188.79,9932.0,173.4408,173.6521,173.4041,173.4224,9932.0
2020-01-02 10:25:00,188.85,189.04,188.78,188.94,11431.0,173.4776,173.6521,173.4133,173.5602,11431.0
2020-01-02 10:30:00,188.99,189.14,188.79,188.83,27205.0,173.6062,173.744,173.4224,173.4592,27205.0
2020-01-02 10:35:00,188.8,188.88,188.26,188.41,11008.0,173.4316,173.5051,172.9356,173.0734,11008.0
2020-01-02 10:40:00,188.27,188.44,188.25,188.4,6088.0,172.9448,173.1009,172.9264,173.0642,6088.0
2020-01-02 10:45:00,188.37,188.37,188.09,188.09,6270.0,173.0366,173.0366,172.7794,172.7794,6270.0
2020-01-02 10:50:00,188.05,188.05,187.69,187.89,4203.0,172.7427,172.7427,172.412,172.5957,4203.0
2020-01-02 10:55:00,187.87,188.26,187.77,188.26,5718.0,172.5773,172.9356,172.4855,172.9356,5718.0
2020-01-02 11:00:00,188.2,188.28,188.12,188.16,2133.0,172.8805,172.954,172.807,172.8437,2133.0
2020-01-02 11:05:00,188.12,188.3,187.98,188.14,6489.0,172.807,172.9723,172.6784,172.8254,6489.0
2020-01-02 11:10:00,188.1,188.18,187.94,188.11,7767.0,172.7886,172.8621,172.6416,172.7978,7767.0
2020-01-02 11:15:00,188.13,188.2,188.08,188.14,4359.0,172.8162,172.8805,172.7702,172.8254,4359.0
2020-01-02 11:20:00,188.14,188.33,188.14,188.19,3314.0,172.8254,172.9999,172.8254,172.8713,3314.0
2020-01-02 11:25:00,188.15,188.24,187.91,188.02,5655.0,172.8345,172.9172,172.6141,172.7151,5655.0
2020-01-02 11:30:00,187.99,188.11,187.93,188.04,11781.0,172.6876,172.7978,172.6324,172.7335,11781.0
2020-01-02 11:35:00,188.0,188.05,187.81,187.81,14086.0,172.6968,172.7427,172.5222,172.5222,14086.0
2020-01-02 11:40:00,187.82,187.82,187.56,187.61,2900.0,172.5314,172.5314,172.2926,172.3385,2900.0
2020-01-02 11:45:00,187.55,187.73,187.54,187.71,2161.0,172.2834,172.4487,172.2742,172.4304,2161.0
2020-01-02 11:50:00,187.73,187.77,187.61,187.62,4251.0,172.4487,172.4855,172.3385,172.3477,4251.0
2020-01-02 11:55:00,187.6,187.63,187.32,187.42,14700.0,172.3293,172.3569,172.0721,172.164,14700.0
2020-01-02 12:00:00,187.36,187.38,186.81,186.82,6574.0,172.1088,172.1272,171.6036,171.6128,6574.0
2020-01-02 12:05:00,186.83,187.04,186.67,187.0,8968.0,171.622,171.8149,171.475,171.7782,8968.0
2020-01-02 12:10:00,186.93,187.15,186.9,187.09,5581.0,171.7139,171.9159,171.6863,171.8608,5581.0
2020-01-02 12:15:00,187.1,187.3,187.1,187.29,5051.0,171.87,172.0537,171.87,172.0445,5051.0
2020-01-02 12:20:00,187.28,187.28,186.95,187.02,5879.0,172.0354,172.0354,171.7322,171.7965,5879.0
2020-01-02 12:25:00,186.99,186.99,186.8,186.81,2715.0,171.769,171.769,171.5944,171.6036,2715.0
2020-01-02 12:30:00,186.75,187.0,186.65,187.0,6583.0,171.5485,171.7782,171.4566,171.7782,6583.0
2020-01-02 12:35:00,186.94,187.1,186.83,186.89,7952.0,171.723,171.87,171.622,171.6771,7952.0
2020-01-02 12:40:00,186.9,187.08,186.85,187.06,3988.0,171.6863,171.8516,171.6404,171.8333,3988.0
2020-01-02 12:45:00,187.04,187.09,186.95,187.09,3489.0,171.8149,171.8608,171.7322,171.8608,3489.0
2020-01-02 12:50:00,187.05,187.25,187.04,187.22,5952.0,171.8241,172.0078,171.8149,171.9802,5952.0
2020-01-02 12:55:00,187.26,187.28,187.14,187.16,4124.0,172.017,172.0354,171.9068,171.9251,4124.0
2020-01-02 13:00:00,187.12,187.29,186.87,187.06,16158.0,171.8884,172.0445,171.6587,171.8333,16158.0
2020-01-02 13:05:00,187.06,187.3,187.03,187.28,6181.0,171.8333,172.0537,171.8057,172.0354,6181.0
2020-01-02 13:10:00,187.22,187.3,187.2,187.25,5602.0,171.9802,172.0537,171.9619,172.0078,5602.0
2020-01-02 13:15:00,187.25,187.53,187.23,187.46,7163.0,172.0078,172.265,171.9894,172.2007,7163.0
2020-01-02 13:20:00,187.43,187.62,187.43,187.53,7101.0,172.1732,172.3477,172.1732,172.265,7101.0
2020-01-02 13:25:00,187.55,187.58,187.4,187.46,6896.0,172.2834,172.3109,172.1456,172.2007,6896.0
2020-01-02 13:30:00,187.36,187.36,187.09,187.25,4946.0,172.1088,172.1088,171.8608,172.0078,4946.0
2020-01-02 13:35:00,187.24,187.6,187.24,187.6,3068.0,171.9986,172.3293,171.9986,172.3293,3068.0
2020-01-02 13:40:00,187.53,187.57,187.52,187.56,2680.0,172.265,172.3018,172.2558,172.2926,2680.0
2020-01-02 13:45:00,187.54,187.79,187.49,187.77,4898.0,172.2742,172.5038,172.2283,172.4855,4898.0
2020-01-02 13:50:00,187.81,187.88,187.65,187.7,2711.0,172.5222,172.5865,172.3752,172.4212,2711.0
2020-01-02 13:55:00,187.7,187.85,187.7,187.77,5888.0,172.4212,172.559,172.4212,172.4855,5888.0
2020-01-02 14:00:00,187.8,187.97,187.76,187.97,5481.0,172.513,172.6692,172.4763,172.6692,5481.0
2020-01-02 14:05:00,188.0,188.04,187.96,187.98,2478.0,172.6968,172.7335,172.66,172.6784,2478.0
2020-01-02 14:10:00,187.95,187.99,187.85,187.85,4300.0,172.6508,172.6876,172.559,172.559,4300.0
2020-01-02 14:15:00,187.87,188.02,187.8,187.88,3566.0,172.5773,172.7151,172.513,172.5865,3566.0
2020-01-02 14:20:00,187.88,188.2,187.86,188.2,4527.0,172.5865,172.8805,172.5681,172.8805,4527.0
2020-01-02 14:25:00,188.19,188.24,188.06,188.06,5007.0,172.8713,172.9172,172.7519,172.7519,5007.0
2020-01-02 14:30:00,188.02,188.11,187.9,187.94,6667.0,172.7151,172.7978,172.6049,172.6416,6667.0
2020-01-02 14:35:00,187.97,188.02,187.81,188.02,5364.0,172.6692,172.7151,172.5222,172.7151,5364.0
2020-01-02 14:40:00,188.0,188.12,188.0,188.04,3613.0,172.6968,172.807,172.6968,172.7335,3613.0
2020-01-02 14:45:00,188.02,188.24,187.95,188.24,4980.0,172.7151,172.9172,172.6508,172.9172,4980.0
2020-01-02 14:50:00,188.25,188.27,188.1,188.1,7027.0,172.9264,172.9448,172.7886,172.7886,7027.0
2020-01-02 14:55:00,188.07,188.08,187.9,187.93,6299.0,172.7611,172.7702,172.6049,172.6324,6299.0
2020-01-02 15:00:00,187.95,188.04,187.72,187.74,7026.0,172.6508,172.7335,172.4395,172.4579,7026.0
2020-01-02 15:05:00,187.74,187.82,187.48,187.62,9678.0,172.4579,172.5314,172.2191,172.3477,9678.0
2020-01-02 15:10:00,187.62,187.93,187.62,187.93,4808.0,172.3477,172.6324,172.3477,172.6324,4808.0
2020-01-02 15:15:00,187.97,188.07,187.94,187.95,4377.0,172.6692,172.7611,172.6416,172.6508,4377.0
2020-01-02 15:20:00,187.94,188.14,187.94,188.14,5277.0,172.6416,172.8254,172.6416,172.8254,5277.0
2020-01-02 15:25:00,188.11,188.12,187.87,187.94,5489.0,172.7978,172.807,172.5773,172.6416,5489.0
2020-01-02 15:30:00,187.96,188.26,187.96,188.26,6041.0,172.66,172.9356,172.66,172.9356,6041.0
2020-01-02 15:35:00,188.22,188.28,187.99,188.06,5794.0,172.8988,172.954,172.6876,172.7519,5794.0
2020-01-02 15:40:00,188.07,188.09,187.8,187.93,18140.0,172.7611,172.7794,172.513,172.6324,18140.0
2020-01-02 15:45:00,187.95,188.17,187.85,188.17,9340.0,172.6508,172.8529,172.559,172.8529,9340.0
2020-01-02 15:50:00,188.2,188.36,188.18,188.35,15417.0,172.8805,173.0274,172.8621,173.0183,15417.0
2020-01-02 15:55:00,188.32,188.4,188.13,188.3,90295.0,172.9907,173.0642,172.8162,172.9723,90295.0
2020-01-03 09:30:00,187.36,187.98,187.0,187.72,16903.0,172.1088,172.6784,171.7782,172.4395,16903.0
2020-01-03 09:35:00,187.54,187.86,186.27,187.0,30813.0,172.2742,172.5681,171.1076,171.7782,30813.0
2020-01-03 09:40:00,186.86,187.4,186.52,187.4,4661.0,171.6495,172.1456,171.3372,172.1456,4661.0
2020-01-03 09:45:00,187.57,188.23,187.53,187.99,33005.0,172.3018,172.908,172.265,172.6876,33005.0
2020-01-03 09:50:00,187.96,188.77,187.73,188.5,8865.0,172.66,173.4041,172.4487,173.1561,8865.0
2020-01-03 09:55:00,188.51,188.51,187.87,187.94,5970.0,173.1652,173.1652,172.5773,172.6416,5970.0
2020-01-03 10:00:00,187.89,187.89,187.01,187.23,7826.0,172.5957,172.5957,171.7873,171.9894,7826.0
2020-01-03 10:05:00,187.05,187.16,186.85,187.08,3563.0,171.8241,171.9251,171.6404,171.8516,3563.0
2020-01-03 10:10:00,186.95,187.31,186.94,187.29,4456.0,171.7322,172.0629,171.723,172.0445,4456.0
2020-01-03 10:15:00,187.38,187.78,187.33,187.33,4019.0,172.1272,172.4947,172.0813,172.0813,4019.0
2020-01-03 10:20:00,187.14,188.0,187.13,187.91,3456.0,171.9068,172.6968,171.8976,172.6141,3456.0
2020-01-03 10:25:00,187.92,188.38,187.91,188.22,15261.0,172.6233,173.0458,172.6141,172.8988,15261.0
2020-01-03 10:30:00,188.17,188.45,188.1,188.36,5192.0,172.8529,173.1101,172.7886,173.0274,5192.0
2020-01-03 10:35:00,188.36,188.52,188.22,188.52,3275.0,173.0274,173.1744,172.8988,173.1744,3275.0
2020-01-03 10:40:00,188.51,188.68,188.47,188.47,8163.0,173.1652,173.3214,173.1285,173.1285,8163.0
2020-01-03 10:45:00,188.56,189.09,188.56,189.09,8294.0,173.2112,173.698,173.2112,173.698,8294.0
2020-01-03 10:50:00,188.9,189.19,188.72,188.73,14030.0,173.5235,173.7899,173.3581,173.3673,14030.0
2020-01-03 10:55:00,188.54,188.55,188.08,188.14,2100.0,173.1928,173.202,172.7702,172.8254,2100.0
2020-01-03 11:00:00,187.95,188.04,187.5,187.92,12305.0,172.6508,172.7335,172.2375,172.6233,12305.0
2020-01-03 11:05:00,187.9,187.9,187.86,187.86,1615.0,172.6049,172.6049,172.5681,172.5681,1615.0
2020-01-03 11:10:00,187.83,188.4,187.75,188.23,5911.0,172.5406,173.0642,172.4671,172.908,5911.0
2020-01-03 11:15:00,188.14,188.41,188.1,188.11,4618.0,172.8254,173.0734,172.7886,172.7978,4618.0
2020-01-03 11:20:00,188.18,188.19,187.88,187.88,1035.0,172.8621,172.8713,172.5865,172.5865,1035.0
2020-01-03 11:25:00,187.73,188.22,187.73,188.22,7578.0,172.4487,172.8988,172.4487,172.8988,7578.0
2020-01-03 11:30:00,188.21,188.27,188.09,188.16,1820.0,172.8897,172.9448,172.7794,172.8437,1820.0
2020-01-03 11:35:00,188.06,188.51,188.06,188.27,6026.0,172.7519,173.1652,172.7519,172.9448,6026.0
2020-01-03 11:40:00,188.29,188.56,188.28,188.37,9109.0,172.9631,173.2112,172.954,173.0366,9109.0
2020-01-03 11:45:00,188.37,188.67,188.37,188.52,8852.0,173.0366,173.3122,173.0366,173.1744,8852.0
2020-01-03 11:50:00,188.45,188.51,188.15,188.16,9494.0,173.1101,173.1652,172.8345,172.8437,9494.0
2020-01-03 11:55:00,188.19,188.26,187.96,188.02,11385.0,172.8713,172.9356,172.66,172.7151,11385.0
2020-01-03 12:00:00,188.05,188.29,188.05,188.29,3408.0,172.7427,172.9631,172.7427,172.9631,3408.0
2020-01-03 12:05:00,188.27,188.3,188.13,188.23,2467.0,172.9448,172.9723,172.8162,172.908,2467.0
2020-01-03 12:10:00,188.16,188.21,188.09,188.1,3809.0,172.8437,172.8897,172.7794,172.7886,3809.0
2020-01-03 12:15:00,188.11,188.19,188.07,188.12,4117.0,172.7978,172.8713,172.7611,172.807,4117.0
2020-01-03 12:20:00,188.1,188.1,187.97,188.0,11196.0,172.7886,172.7886,172.6692,172.6968,11196.0
2020-01-03 12:25:00,188.04,188.23,187.96,188.1,5190.0,172.7335,172.908,172.66,172.7886,5190.0
2020-01-03 12:30:00,188.08,188.16,188.02,188.11,4346.0,172.7702,172.8437,172.7151,172.7978,4346.0
2020-01-03 12:35:00,188.1,188.38,188.1,188.38,2067.0,172.7886,173.0458,172.7886,173.0458,2067.0
2020-01-03 12:40:00,188.4,188.4,188.3,188.35,3827.0,173.0642,173.0642,172.9723,173.0183,3827.0
2020-01-03 12:45:00,188.48,188.53,188.4,188.51,8323.0,173.1377,173.1836,173.0642,173.1652,8323.0
2020-01-03 12:50:00,188.68,188.71,188.63,188.67,2063.0,173.3214,173.349,173.2755,173.3122,2063.0
2020-01-03 12:55:00,188.67,188.89,188.63,188.89,2750.0,173.3122,173.5143,173.2755,173.5143,2750.0
2020-01-03 13:00:00,188.9,188.91,188.66,188.66,2301.0,173.5235,173.5327,173.303,173.303,2301.0
2020-01-03 13:05:00,188.62,188.72,188.46,188.72,3923.0,173.2663,173.3581,173.1193,173.3581,3923.0
2020-01-03 13:10:00,188.75,189.01,188.73,188.99,2047.0,173.3857,173.6245,173.3673,173.6062,2047.0
2020-01-03 13:15:00,188.96,188.96,188.77,188.85,2958.0,173.5786,173.5786,173.4041,173.4776,2958.0
2020-01-03 13:20:00,188.82,188.84,188.64,188.82,5186.0,173.45,173.4684,173.2847,173.45,5186.0
2020-01-03 13:25:00,188.83,188.89,188.78,188.8,2599.0,173.4592,173.5143,173.4133,173.4316,2599.0
2020-01-03 13:30:00,188.82,188.82,188.62,188.63,2022.0,173.45,173.45,173.2663,173.2755,2022.0
2020-01-03 13:35:00,188.63,188.65,188.42,188.65,4067.0,173.2755,173.2938,173.0826,173.2938,4067.0
2020-01-03 13:40:00,188.64,188.73,188.64,188.73,1055.0,173.2847,173.3673,173.2847,173.3673,1055.0
2020-01-03 13:45:00,188.71,189.0,188.71,188.96,2667.0,173.349,173.6154,173.349,173.5786,2667.0
2020-01-03 13:50:00,188.92,189.15,188.92,189.0,4133.0,173.5419,173.7531,173.5419,173.6154,4133.0
2020-01-03 13:55:00,188.96,188.96,188.78,188.82,2261.0,173.5786,173.5786,173.4133,173.45,2261.0
2020-01-03 14:00:00,188.87,188.93,188.81,188.83,2452.0,173.4959,173.551,173.4408,173.4592,2452.0
2020-01-03 14:05:00,188.8,189.08,188.79,188.99,3177.0,173.4316,173.6888,173.4224,173.6062,3177.0
2020-01-03 14:10:00,188.9,189.09,188.9,189.02,2472.0,173.5235,173.698,173.5235,173.6337,2472.0
2020-01-03 14:15:00,189.04,189.15,189.01,189.14,4763.0,173.6521,173.7531,173.6245,173.744,4763.0
2020-01-03 14:20:00,189.2,189.36,188.97,188.98,13825.0,173.7991,173.946,173.5878,173.597,13825.0
2020-01-03 14:25:00,188.97,189.41,188.97,189.33,12159.0,173.5878,173.992,173.5878,173.9185,12159.0
2020-01-03 14:30:00,189.29,189.29,188.96,189.0,4773.0,173.8817,173.8817,173.5786,173.6154,4773.0
2020-01-03 14:35:00,189.0,189.31,188.97,189.31,3000.0,173.6154,173.9001,173.5878,173.9001,3000.0
2020-01-03 14:40:00,189.32,189.59,189.3,189.5,2242.0,173.9093,174.1573,173.8909,174.0747,2242.0
2020-01-03 14:45:00,189.57,189.59,189.46,189.55,4191.0,174.139,174.1573,174.0379,174.1206,4191.0
2020-01-03 14:50:00,189.56,189.65,189.53,189.58,2755.0,174.1298,174.2124,174.1022,174.1481,2755.0
2020-01-03 14:55:00,189.57,189.75,189.57,189.68,6140.0,174.139,174.3043,174.139,174.24,6140.0
2020-01-03 15:00:00,189.65,189.69,189.45,189.54,7867.0,174.2124,174.2492,174.0287,174.1114,7867.0
2020-01-03 15:05:00,189.55,189.58,188.9,189.47,22620.0,174.1206,174.1481,173.5235,174.0471,22620.0
2020-01-03 15:10:00,189.47,189.47,189.23,189.35,5179.0,174.0471,174.0471,173.8266,173.9369,5179.0
2020-01-03 15:15:00,189.46,189.46,189.25,189.42,7075.0,174.0379,174.0379,173.845,174.0012,7075.0
2020-01-03 15:20:00,189.42,189.6,189.39,189.46,11579.0,174.0012,174.1665,173.9736,174.0379,11579.0
2020-01-03 15:25:00,189.49,189.57,189.35,189.48,10904.0,174.0655,174.139,173.9369,174.0563,10904.0
2020-01-03 15:30:00,189.46,189.49,189.16,189.2,12367.0,174.0379,174.0655,173.7623,173.7991,12367.0
2020-01-03 15:35:00,189.17,189.22,188.96,189.0,7497.0,173.7715,173.8174,173.5786,173.6154,7497.0
2020-01-03 15:40:00,188.99,189.58,188.96,189.23,37901.0,173.6062,174.1481,173.5786,173.8266,37901.0
2020-01-03 15:45:00,189.23,189.58,189.21,189.58,14571.0,173.8266,174.1481,173.8083,174.1481,14571.0
2020-01-03 15:50:00,189.55,189.91,189.52,189.74,27632.0,174.1206,174.4513,174.093,174.2951,27632.0
2020-01-03 15:55:00,189.68,189.79,189.44,189.44,52923.0,174.24,174.341,174.0195,174.0195,52923.0
2020-01-06 09:30:00,188.98,189.38,188.17,188.34,27675.0,173.597,173.9644,172.8529,173.0091,27675.0
2020-01-06 09:35:00,188.25,188.26,187.75,187.75,4218.0,172.9264,172.9356,172.4671,172.4671,4218.0
2020-01-06 09:40:00,187.87,188.37,187.52,188.14,10053.0,172.5773,173.0366,172.2558,172.8254,10053.0
2020-01-06 09:45:00,187.92,188.4,187.83,188.21,5055.0,172.6233,173.0642,172.5406,172.8897,5055.0
2020-01-06 09:50:00,188.21,188.7,188.21,188.64,7531.0,172.8897,173.3398,172.8897,173.2847,7531.0
2020-01-06 09:55:00,188.62,188.65,188.37,188.54,4349.0,173.2663,173.2938,173.0366,173.1928,4349.0
2020-01-06 10:00:00,188.67,188.67,188.31,188.6,4454.0,173.3122,173.3122,172.9815,173.2479,4454.0
2020-01-06 10:05:00,188.53,188.73,188.48,188.66,4469.0,173.1836,173.3673,173.1377,173.303,4469.0
2020-01-06 10:10:00,188.78,188.93,188.74,188.85,5932.0,173.4133,173.551,173.3765,173.4776,5932.0
2020-01-06 10:15:00,188.9,189.0,188.81,189.0,3566.0,173.5235,173.6154,173.4408,173.6154,3566.0
2020-01-06 10:20:00,188.97,189.15,188.93,188.94,2357.0,173.5878,173.7531,173.551,173.5602,2357.0
2020-01-06 10:25:00,188.9,189.23,188.9,189.23,3545.0,173.5235,173.8266,173.5235,173.8266,3545.0
2020-01-06 10:30:00,189.24,189.3,188.88,189.08,3442.0,173.8358,173.8909,173.5051,173.6888,3442.0
2020-01-06 10:35:00,189.17,189.23,189.04,189.23,3375.0,173.7715,173.8266,173.6521,173.8266,3375.0
2020-01-06 10:40:00,189.29,189.45,189.28,189.44,6313.0,173.8817,174.0287,173.8726,174.0195,6313.0
2020-01-06 10:45:00,189.56,189.56,189.46,189.47,3737.0,174.1298,174.1298,174.0379,174.0471,3737.0
2020-01-06 10:50:00,189.5,189.59,189.25,189.3,4187.0,174.0747,174.1573,173.845,173.8909,4187.0
2020-01-06 10:55:00,189.25,189.3,189.13,189.23,6456.0,173.845,173.8909,173.7348,173.8266,6456.0
2020-01-06 11:00:00,189.16,189.42,189.16,189.3,4970.0,173.7623,174.0012,173.7623,173.8909,4970.0
2020-01-06 11:05:00,189.26,189.45,189.16,189.45,5210.0,173.8542,174.0287,173.7623,174.0287,5210.0
2020-01-06 11:10:00,189.4,189.46,189.3,189.45,12966.0,173.9828,174.0379,173.8909,174.0287,12966.0
2020-01-06 11:15:00,189.44,189.75,189.43,189.66,17970.0,174.0195,174.3043,174.0103,174.2216,17970.0
2020-01-06 11:20:00,189.68,189.72,189.54,189.6,8184.0,174.24,174.2767,174.1114,174.1665,8184.0
2020-01-06 11:25:00,189.65,189.65,189.19,189.45,9850.0,174.2124,174.2124,173.7899,174.0287,9850.0
2020-01-06 11:30:00,189.47,189.54,189.31,189.31,5378.0,174.0471,174.1114,173.9001,173.9001,5378.0
2020-01-06 11:35:00,189.26,189.26,189.07,189.19,5114.0,173.8542,173.8542,173.6797,173.7899,5114.0
2020-01-06 11:40:00,189.27,189.4,189.27,189.35,1867.0,173.8634,173.9828,173.8634,173.9369,1867.0
2020-01-06 11:45:00,189.38,189.52,189.33,189.46,16419.0,173.9644,174.093,173.9185,174.0379,16419.0
2020-01-06 11:50:00,189.46,189.49,189.33,189.42,3152.0,174.0379,174.0655,173.9185,174.0012,3152.0
2020-01-06 11:55:00,189.42,189.62,189.4,189.62,8261.0,174.0012,174.1849,173.9828,174.1849,8261.0
2020-01-06 12:00:00,189.67,190.0,189.65,190.0,5486.0,174.2308,174.534,174.2124,174.534,5486.0
2020-01-06 12:05:00,190.0,190.14,189.95,190.13,7777.0,174.534,174.6626,174.488,174.6534,7777.0
2020-01-06 12:10:00,190.22,190.24,190.01,190.19,8540.0,174.736,174.7544,174.5431,174.7085,8540.0
2020-01-06 12:15:00,190.19,190.3,190.19,190.27,4646.0,174.7085,174.8095,174.7085,174.782,4646.0
2020-01-06 12:20:00,190.3,190.38,190.21,190.23,2757.0,174.8095,174.883,174.7269,174.7452,2757.0
2020-01-06 12:25:00,190.21,190.36,190.07,190.3,4146.0,174.7269,174.8646,174.5983,174.8095,4146.0
2020-01-06 12:30:00,190.32,190.5,190.3,190.5,4669.0,174.8279,174.9933,174.8095,174.9933,4669.0
2020-01-06 12:35:00,190.54,190.59,190.42,190.43,15959.0,175.03,175.0759,174.9198,174.9289,15959.0
2020-01-06 12:40:00,190.43,190.72,190.42,190.5,14964.0,174.9289,175.1953,174.9198,174.9933,14964.0
2020-01-06 12:45:00,190.45,190.55,190.37,190.55,3025.0,174.9473,175.0392,174.8738,175.0392,3025.0
2020-01-06 12:50:00,190.52,190.68,190.38,190.5,3093.0,175.0116,175.1586,174.883,174.9933,3093.0
2020-01-06 12:55:00,190.52,190.56,190.47,190.51,4423.0,175.0116,175.0484,174.9657,175.0024,4423.0
2020-01-06 13:00:00,190.55,190.88,190.54,190.79,12304.0,175.0392,175.3423,175.03,175.2596,12304.0
2020-01-06 13:05:00,190.85,190.96,190.72,190.93,2703.0,175.3148,175.4158,175.1953,175.3882,2703.0
2020-01-06 13:10:00,190.94,191.1,190.94,191.1,2838.0,175.3974,175.5444,175.3974,175.5444,2838.0
2020-01-06 13:15:00,191.13,191.16,191.01,191.11,5847.0,175.572,175.5995,175.4617,175.5536,5847.0
2020-01-06 13:20:00,191.14,191.29,190.97,191.22,4639.0,175.5812,175.7189,175.425,175.6546,4639.0
2020-01-06 13:25:00,191.19,191.35,191.1,191.29,5715.0,175.6271,175.7741,175.5444,175.7189,5715.0
2020-01-06 13:30:00,191.29,191.29,191.09,191.09,5042.0,175.7189,175.7189,175.5352,175.5352,5042.0
2020-01-06 13:35:00,191.12,191.35,191.1,191.33,5949.0,175.5628,175.7741,175.5444,175.7557,5949.0
2020-01-06 13:40:00,191.36,191.36,191.15,191.23,3977.0,175.7832,175.7832,175.5903,175.6638,3977.0
2020-01-06 13:45:00,191.18,191.33,191.15,191.31,4289.0,175.6179,175.7557,175.5903,175.7373,4289.0
2020-01-06 13:50:00,191.33,191.39,191.2,191.33,12279.0,175.7557,175.8108,175.6363,175.7557,12279.0
2020-01-06 13:55:00,191.32,191.39,191.29,191.36,7642.0,175.7465,175.8108,175.7189,175.7832,7642.0
2020-01-06 14:00:00,191.34,191.38,191.3,191.3,11387.0,175.7649,175.8016,175.7281,175.7281,11387.0
2020-01-06 14:05:00,191.3,191.53,191.3,191.48,8561.0,175.7281,175.9394,175.7281,175.8935,8561.0
2020-01-06 14:10:00,191.47,191.66,191.46,191.66,6446.0,175.8843,176.0588,175.8751,176.0588,6446.0
2020-01-06 14:15:00,191.67,191.74,191.61,191.68,6902.0,176.068,176.1323,176.0129,176.0772,6902.0
2020-01-06 14:20:00,191.68,191.72,191.6,191.63,3863.0,176.0772,176.1139,176.0037,176.0313,3863.0
2020-01-06 14:25:00,191.62,191.62,191.42,191.48,16340.0,176.0221,176.0221,175.8384,175.8935,16340.0
2020-01-06 14:30:00,191.5,191.71,191.47,191.5,16265.0,175.9119,176.1048,175.8843,175.9119,16265.0
2020-01-06 14:35:00,191.47,191.51,191.27,191.51,9388.0,175.8843,175.921,175.7006,175.921,9388.0
2020-01-06 14:40:00,191.49,191.51,191.39,191.45,6742.0,175.9027,175.921,175.8108,175.8659,6742.0
2020-01-06 14:45:00,191.42,191.42,191.27,191.4,4902.0,175.8384,175.8384,175.7006,175.82,4902.0
2020-01-06 14:50:00,191.41,191.42,191.31,191.4,6666.0,175.8292,175.8384,175.7373,175.82,6666.0
2020-01-06 14:55:00,191.35,191.35,191.09,191.17,10895.0,175.7741,175.7741,175.5352,175.6087,10895.0
2020-01-06 15:00:00,191.19,191.2,190.82,190.89,12615.0,175.6271,175.6363,175.2872,175.3515,12615.0
2020-01-06 15:05:00,190.9,190.91,190.67,190.68,5216.0,175.3607,175.3699,175.1494,175.1586,5216.0
2020-01-06 15:10:00,190.73,190.97,190.73,190.97,8040.0,175.2045,175.425,175.2045,175.425,8040.0
2020-01-06 15:15:00,190.94,190.99,190.56,190.74,13082.0,175.3974,175.4434,175.0484,175.2137,13082.0
2020-01-06 15:20:00,190.74,190.81,190.61,190.77,5388.0,175.2137,175.278,175.0943,175.2413,5388.0
2020-01-06 15:25:00,190.75,190.75,190.52,190.58,5603.0,175.2229,175.2229,175.0116,175.0667,5603.0
2020-01-06 15:30:00,190.58,190.58,190.38,190.55,11934.0,175.0667,175.0667,174.883,175.0392,11934.0
2020-01-06 15:35:00,190.59,190.62,190.49,190.58,10809.0,175.0759,175.1035,174.9841,175.0667,10809.0
2020-01-06 15:40:00,190.59,190.68,190.41,190.57,11008.0,175.0759,175.1586,174.9106,175.0576,11008.0
2020-01-06 15:45:00,190.58,190.66,190.45,190.64,14594.0,175.0667,175.1402,174.9473,175.1219,14594.0
2020-01-06 15:50:00,190.66,190.86,190.61,190.81,20657.0,175.1402,175.3239,175.0943,175.278,20657.0
2020-01-06 15:55:00,190.79,190.79,190.34,190.4,66514.0,175.2596,175.2596,174.8463,174.9014,66514.0
2020-01-07 09:30:00,189.18,189.94,188.26,188.98,32018.0,173.7807,174.4788,172.9356,173.597,32018.0
2020-01-07 09:35:00,188.8,188.81,186.68,187.04,19721.0,173.4316,173.4408,171.4842,171.8149,19721.0
2020-01-07 09:40:00,186.71,188.24,186.7,188.24,14244.0,171.5118,172.9172,171.5026,172.9172,14244.0
2020-01-07 09:45:00,188.17,188.17,187.32,187.32,6088.0,172.8529,172.8529,172.0721,172.0721,6088.0
2020-01-07 09:50:00,187.38,187.71,186.85,186.97,12591.0,172.1272,172.4304,171.6404,171.7506,12591.0
2020-01-07 09:55:00,186.95,187.77,186.85,187.44,16941.0,171.7322,172.4855,171.6404,172.1823,16941.0
2020-01-07 10:00:00,187.46,187.85,187.22,187.37,8784.0,172.2007,172.559,171.9802,172.118,8784.0
2020-01-07 10:05:00,187.45,187.77,187.45,187.61,8403.0,172.1915,172.4855,172.1915,172.3385,8403.0
2020-01-07 10:10:00,187.71,187.79,187.53,187.79,3868.0,172.4304,172.5038,172.265,172.5038,3868.0
2020-01-07 10:15:00,187.71,187.74,187.29,187.37,8917.0,172.4304,172.4579,172.0445,172.118,8917.0
2020-01-07 10:20:00,187.36,187.66,187.31,187.47,6356.0,172.1088,172.3844,172.0629,172.2099,6356.0
2020-01-07 10:25:00,187.42,187.67,187.28,187.51,7904.0,172.164,172.3936,172.0354,172.2466,7904.0
2020-01-07 10:30:00,187.56,187.66,187.18,187.22,5940.0,172.2926,172.3844,171.9435,171.9802,5940.0
2020-01-07 10:35:00,187.2,187.23,187.01,187.15,4785.0,171.9619,171.9894,171.7873,171.9159,4785.0
2020-01-07 10:40:00,187.15,187.38,186.88,187.17,10676.0,171.9159,172.1272,171.6679,171.9343,10676.0
2020-01-07 10:45:00,187.17,187.28,186.91,187.2,7972.0,171.9343,172.0354,171.6955,171.9619,7972.0
2020-01-07 10:50:00,187.19,187.24,187.05,187.24,3668.0,171.9527,171.9986,171.8241,171.9986,3668.0
2020-01-07 10:55:00,187.22,187.28,186.92,187.11,7883.0,171.9802,172.0354,171.7047,171.8792,7883.0
2020-01-07 11:00:00,187.1,187.34,187.1,187.27,6585.0,171.87,172.0905,171.87,172.0262,6585.0
2020-01-07 11:05:00,187.25,187.42,187.23,187.27,8427.0,172.0078,172.164,171.9894,172.0262,8427.0
2020-01-07 11:10:00,187.27,187.29,187.07,187.23,8723.0,172.0262,172.0445,171.8425,171.9894,8723.0
2020-01-07 11:15:00,187.2,187.2,187.01,187.09,7091.0,171.9619,171.9619,171.7873,171.8608,7091.0
2020-01-07 11:20:00,187.12,187.16,186.9,187.14,7259.0,171.8884,171.9251,171.6863,171.9068,7259.0
2020-01-07 11:25:00,187.17,187.2,186.77,186.89,21157.0,171.9343,171.9619,171.5669,171.6771,21157.0
2020-01-07 11:30:00,186.94,186.94,186.69,186.86,10406.0,171.723,171.723,171.4934,171.6495,10406.0
2020-01-07 11:35:00,186.85,186.89,186.62,186.62,5847.0,171.6404,171.6771,171.4291,171.4291,5847.0
2020-01-07 11:40:00,186.56,186.56,186.18,186.18,10617.0,171.374,171.374,171.0249,171.0249,10617.0
2020-01-07 11:45:00,186.2,186.26,186.07,186.23,11679.0,171.0433,171.0984,170.9239,171.0708,11679.0
2020-01-07 11:50:00,186.26,186.32,186.05,186.18,14283.0,171.0984,171.1535,170.9055,171.0249,14283.0
2020-01-07 11:55:00,186.11,186.21,185.92,185.97,12271.0,170.9606,171.0525,170.7861,170.832,12271.0
2020-01-07 12:00:00,186.0,186.02,185.7,185.88,13231.0,170.8596,170.8779,170.584,170.7493,13231.0
2020-01-07 12:05:00,185.87,185.93,185.37,185.37,9061.0,170.7401,170.7953,170.2808,170.2808,9061.0
2020-01-07 12:10:00,185.34,185.54,185.22,185.37,11741.0,170.2533,170.437,170.143,170.2808,11741.0
2020-01-07 12:15:00,185.37,185.45,185.18,185.22,13550.0,170.2808,170.3543,170.1063,170.143,13550.0
2020-01-07 12:20:00,185.25,185.3,184.96,184.97,22063.0,170.1706,170.2165,169.9042,169.9134,22063.0
2020-01-07 12:25:00,184.97,185.34,184.87,185.14,34894.0,169.9134,170.2533,169.8215,170.0696,34894.0
2020-01-07 12:30:00,185.09,185.33,184.92,184.95,15642.0,170.0236,170.2441,169.8675,169.895,15642.0
2020-01-07 12:35:00,185.0,185.17,184.85,184.86,17423.0,169.941,170.0971,169.8032,169.8123,17423.0
2020-01-07 12:40:00,184.88,185.1,184.73,184.99,11723.0,169.8307,170.0328,169.6929,169.9318,11723.0
2020-01-07 12:45:00,185.01,185.06,184.81,184.82,12685.0,169.9501,169.9961,169.7664,169.7756,12685.0
2020-01-07 12:50:00,184.82,184.83,184.68,184.68,8102.0,169.7756,169.7848,169.647,169.647,8102.0
2020-01-07 12:55:00,184.64,184.7,184.38,184.66,28606.0,169.6103,169.6654,169.3714,169.6286,28606.0
2020-01-07 13:00:00,184.68,184.84,184.6,184.64,22593.0,169.647,169.794,169.5735,169.6103,22593.0
2020-01-07 13:05:00,184.63,184.65,184.37,184.45,17035.0,169.6011,169.6194,169.3622,169.4357,17035.0
2020-01-07 13:10:00,184.45,184.48,184.2,184.3,25231.0,169.4357,169.4633,169.2061,169.2979,25231.0
2020-01-07 13:15:00,184.29,184.47,183.8,183.9,23220.0,169.2887,169.4541,168.8386,168.9305,23220.0
2020-01-07 13:20:00,183.86,184.39,183.85,184.39,32810.0,168.8937,169.3806,168.8846,169.3806,32810.0
2020-01-07 13:25:00,184.42,184.77,184.34,184.59,9263.0,169.4082,169.7297,169.3347,169.5643,9263.0
2020-01-07 13:30:00,184.56,184.59,184.0,184.13,12644.0,169.5368,169.5643,169.0224,169.1418,12644.0
2020-01-07 13:35:00,184.12,184.23,184.05,184.23,11314.0,169.1326,169.2336,169.0683,169.2336,11314.0
2020-01-07 13:40:00,184.2,184.2,183.93,184.0,13401.0,169.2061,169.2061,168.9581,169.0224,13401.0
2020-01-07 13:45:00,184.04,184.06,183.41,183.65,10042.0,169.0591,169.0775,168.4804,168.7008,10042.0
2020-01-07 13:50:00,183.65,184.09,183.57,183.82,18648.0,168.7008,169.105,168.6274,168.857,18648.0
2020-01-07 13:55:00,183.8,184.15,183.78,183.94,13572.0,168.8386,169.1601,168.8203,168.9672,13572.0
2020-01-07 14:00:00,183.94,184.03,183.65,183.71,23706.0,168.9672,169.0499,168.7008,168.756,23706.0
2020-01-07 14:05:00,183.68,183.73,183.48,183.59,15537.0,168.7284,168.7743,168.5447,168.6457,15537.0
2020-01-07 14:10:00,183.58,183.59,183.33,183.55,17467.0,168.6365,168.6457,168.4069,168.609,17467.0
2020-01-07 14:15:00,183.55,183.67,183.39,183.5,13096.0,168.609,168.7192,168.462,168.5631,13096.0
2020-01-07 14:20:00,183.46,183.55,183.31,183.55,11423.0,168.5263,168.609,168.3885,168.609,11423.0
2020-01-07 14:25:00,183.57,183.58,183.33,183.46,12506.0,168.6274,168.6365,168.4069,168.5263,12506.0
2020-01-07 14:30:00,183.45,183.93,183.41,183.7,12097.0,168.5171,168.9581,168.4804,168.7468,12097.0
2020-01-07 14:35:00,183.77,184.16,183.66,183.89,22368.0,168.8111,169.1693,168.71,168.9213,22368.0
2020-01-07 14:40:00,183.89,184.4,183.87,184.13,17037.0,168.9213,169.3898,168.9029,169.1418,17037.0
2020-01-07 14:45:00,184.16,184.58,184.15,184.43,17015.0,169.1693,169.5551,169.1601,169.4174,17015.0
2020-01-07 14:50:00,184.37,184.56,184.16,184.53,16859.0,169.3622,169.5368,169.1693,169.5092,16859.0
2020-01-07 14:55:00,184.56,184.63,184.17,184.28,16107.0,169.5368,169.6011,169.1785,169.2796,16107.0
2020-01-07 15:00:00,184.29,184.42,184.17,184.42,16927.0,169.2887,169.4082,169.1785,169.4082,16927.0
2020-01-07 15:05:00,184.41,184.42,183.92,184.02,17345.0,169.399,169.4082,168.9489,169.0407,17345.0
2020-01-07 15:10:00,183.95,184.46,183.95,184.34,27860.0,168.9764,169.4449,168.9764,169.3347,27860.0
2020-01-07 15:15:00,184.36,184.51,184.07,184.14,29676.0,169.353,169.4908,169.0867,169.151,29676.0
2020-01-07 15:20:00,184.13,184.43,184.07,184.23,29833.0,169.1418,169.4174,169.0867,169.2336,29833.0
2020-01-07 15:25:00,184.2,184.29,184.03,184.09,63592.0,169.2061,169.2887,169.0499,169.105,63592.0
2020-01-07 15:30:00,184.05,184.12,183.85,183.92,24891.0,169.0683,169.1326,168.8846,168.9489,24891.0
2020-01-07 15:35:00,183.93,184.77,183.88,184.63,37297.0,168.9581,169.7297,168.9121,169.6011,37297.0
2020-01-07 15:40:00,184.6,184.76,184.44,184.48,36486.0,169.5735,169.7205,169.4265,169.4633,36486.0
2020-01-07 15:45:00,184.44,184.55,184.25,184.29,43130.0,169.4265,169.5276,169.252,169.2887,43130.0
2020-01-07 15:50:00,184.26,184.46,184.07,184.14,67208.0,169.2612,169.4449,169.0867,169.151,67208.0
2020-01-07 15:55:00,184.15,184.22,183.51,183.76,126140.0,169.1601,169.2244,168.5722,168.8019,126140.0
2020-01-08 09:30:00,188.75,191.5,188.74,189.83,245735.0,173.3857,175.9119,173.3765,174.3778,245735.0
2020-01-08 09:35:00,189.72,189.87,185.18,185.91,129034.0,174.2767,174.4145,170.1063,170.7769,129034.0
2020-01-08 09:40:00,186.0,188.99,185.51,185.99,70502.0,170.8596,173.6062,170.4094,170.8504,70502.0
2020-01-08 09:45:00,185.66,186.35,184.25,184.53,77319.0,170.5472,171.1811,169.252,169.5092,77319.0
2020-01-08 09:50:00,184.53,184.67,182.17,182.4,138290.0,169.5092,169.6378,167.3413,167.5526,138290.0
2020-01-08 09:55:00,182.46,184.75,182.32,183.86,63853.0,167.6077,169.7113,167.4791,168.8937,63853.0
2020-01-08 10:00:00,183.86,186.43,183.86,186.42,85442.0,168.8937,171.2546,168.8937,171.2454,85442.0
2020-01-08 10:05:00,186.5,186.8,185.63,186.17,58710.0,171.3189,171.5944,170.5197,171.0157,58710.0
2020-01-08 10:10:00,186.18,186.23,183.86,183.98,45991.0,171.0249,171.0708,168.8937,169.004,45991.0
2020-01-08 10:15:00,184.1,184.48,183.2,183.66,33843.0,169.1142,169.4633,168.2875,168.71,33843.0
2020-01-08 10:20:00,183.74,184.44,182.56,183.97,63747.0,168.7835,169.4265,167.6996,168.9948,63747.0
2020-01-08 10:25:00,183.96,185.26,183.69,184.85,33085.0,168.9856,170.1798,168.7376,169.8032,33085.0
2020-01-08 10:30:00,184.73,185.25,184.48,184.63,21097.0,169.6929,170.1706,169.4633,169.6011,21097.0
2020-01-08 10:35:00,184.64,185.21,184.58,185.17,19642.0,169.6103,170.1339,169.5551,170.0971,19642.0
2020-01-08 10:40:00,185.17,186.55,185.02,185.74,53432.0,170.0971,171.3648,169.9593,170.6207,53432.0
2020-01-08 10:45:00,185.78,186.99,185.69,186.91,35497.0,170.6575,171.769,170.5748,171.6955,35497.0
2020-01-08 10:50:00,186.94,187.0,185.36,185.37,50077.0,171.723,171.7782,170.2716,170.2808,50077.0
2020-01-08 10:55:00,185.17,185.93,184.5,185.19,28512.0,170.0971,170.7953,169.4817,170.1155,28512.0
2020-01-08 11:00:00,185.19,186.5,185.09,185.73,28685.0,170.1155,171.3189,170.0236,170.6115,28685.0
2020-01-08 11:05:00,185.8,186.36,185.7,186.02,10403.0,170.6758,171.1902,170.584,170.8779,10403.0
2020-01-08 11:10:00,186.02,186.86,185.95,186.86,18595.0,170.8779,171.6495,170.8136,171.6495,18595.0
2020-01-08 11:15:00,186.76,187.0,186.33,186.37,26683.0,171.5577,171.7782,171.1627,171.1994,26683.0
2020-01-08 11:20:00,186.35,186.77,186.04,186.51,15092.0,171.1811,171.5669,170.8963,171.328,15092.0
2020-01-08 11:25:00,186.64,187.64,186.51,187.48,34634.0,171.4475,172.3661,171.328,172.2191,34634.0
2020-01-08 11:30:00,187.44,187.75,187.05,187.15,21331.0,172.1823,172.4671,171.8241,171.9159,21331.0
2020-01-08 11:35:00,187.09,187.75,186.9,187.62,20659.0,171.8608,172.4671,171.6863,172.3477,20659.0
2020-01-08 11:40:00,187.67,188.85,187.67,188.78,29655.0,172.3936,173.4776,172.3936,173.4133,29655.0
2020-01-08 11:45:00,188.77,189.55,188.66,189.47,35366.0,173.4041,174.1206,173.303,174.0471,35366.0
2020-01-08 11:50:00,189.39,189.89,189.32,189.76,26615.0,173.9736,174.4329,173.9093,174.3135,26615.0
2020-01-08 11:55:00,189.81,189.97,188.49,188.49,36870.0,174.3594,174.5064,173.1469,173.1469,36870.0
2020-01-08 12:00:00,188.49,189.14,188.36,188.76,21574.0,173.1469,173.744,173.0274,173.3949,21574.0
2020-01-08 12:05:00,188.77,188.83,188.37,188.38,17806.0,173.4041,173.4592,173.0366,173.0458,17806.0
2020-01-08 12:10:00,188.4,188.5,188.07,188.28,16000.0,173.0642,173.1561,172.7611,172.954,16000.0
2020-01-08 12:15:00,188.33,189.14,188.32,189.14,20720.0,172.9999,173.744,172.9907,173.744,20720.0
2020-01-08 12:20:00,189.17,189.88,189.06,189.47,17939.0,173.7715,174.4237,173.6705,174.0471,17939.0
2020-01-08 12:25:00,189.52,189.76,189.52,189.6,10506.0,174.093,174.3135,174.093,174.1665,10506.0
2020-01-08 12:30:00,189.59,189.61,189.46,189.53,16315.0,174.1573,174.1757,174.0379,174.1022,16315.0
2020-01-08 12:35:00,189.57,189.84,189.12,189.81,31250.0,174.139,174.387,173.7256,174.3594,31250.0
2020-01-08 12:40:00,189.78,190.45,189.78,190.27,20327.0,174.3319,174.9473,174.3319,174.782,20327.0
2020-01-08 12:45:00,190.27,190.31,189.74,189.78,24151.0,174.782,174.8187,174.2951,174.3319,24151.0
2020-01-08 12:50:00,189.86,190.73,189.86,190.66,45981.0,174.4053,175.2045,174.4053,175.1402,45981.0
2020-01-08 12:55:00,190.61,190.61,189.96,190.34,25294.0,175.0943,175.0943,174.4972,174.8463,25294.0
2020-01-08 13:00:00,190.33,190.56,190.05,190.55,31705.0,174.8371,175.0484,174.5799,175.0392,31705.0
2020-01-08 13:05:00,190.51,190.52,190.01,190.08,25226.0,175.0024,175.0116,174.5431,174.6074,25226.0
2020-01-08 13:10:00,190.04,190.68,189.8,190.51,21476.0,174.5707,175.1586,174.3502,175.0024,21476.0
2020-01-08 13:15:00,190.53,191.35,190.47,191.31,27986.0,175.0208,175.7741,174.9657,175.7373,27986.0
2020-01-08 13:20:00,191.3,191.73,191.17,191.58,32855.0,175.7281,176.1231,175.6087,175.9853,32855.0
2020-01-08 13:25:00,191.53,192.0,191.37,191.52,28982.0,175.9394,176.3712,175.7924,175.9302,28982.0
2020-01-08 13:30:00,191.55,191.99,191.37,191.84,28112.0,175.9578,176.362,175.7924,176.2242,28112.0
2020-01-08 13:35:00,191.81,192.3,191.52,191.65,55822.0,176.1966,176.6467,175.9302,176.0496,55822.0
2020-01-08 13:40:00,191.61,192.43,191.58,191.93,40027.0,176.0129,176.7661,175.9853,176.3068,40027.0
2020-01-08 13:45:00,191.82,191.87,190.87,190.88,27737.0,176.2058,176.2517,175.3331,175.3423,27737.0
2020-01-08 13:50:00,190.9,191.37,190.84,191.09,15170.0,175.3607,175.7924,175.3056,175.5352,15170.0
2020-01-08 13:55:00,191.18,191.55,191.17,191.45,20905.0,175.6179,175.9578,175.6087,175.8659,20905.0
2020-01-08 14:00:00,191.49,192.03,191.37,191.8,27923.0,175.9027,176.3987,175.7924,176.1874,27923.0
2020-01-08 14:05:00,191.82,192.44,191.8,191.96,29753.0,176.2058,176.7753,176.1874,176.3344,29753.0
2020-01-08 14:10:00,191.96,192.34,191.95,192.13,10507.0,176.3344,176.6835,176.3252,176.4906,10507.0
2020-01-08 14:15:00,192.18,192.37,192.14,192.27,17460.0,176.5365,176.711,176.4998,176.6192,17460.0
2020-01-08 14:20:00,192.3,192.84,192.2,192.78,24526.0,176.6467,177.1428,176.5549,177.0877,24526.0
2020-01-08 14:25:00,192.77,192.77,192.01,192.01,16112.0,177.0785,177.0785,176.3803,176.3803,16112.0
2020-01-08 14:30:00,192.01,192.19,191.5,191.65,33399.0,176.3803,176.5457,175.9119,176.0496,33399.0
2020-01-08 14:35:00,191.55,191.67,191.18,191.67,11502.0,175.9578,176.068,175.6179,176.068,11502.0
2020-01-08 14:40:00,191.66,192.74,191.66,192.73,45369.0,176.0588,177.0509,176.0588,177.0417,45369.0
2020-01-08 14:45:00,192.7,193.19,192.46,193.0,48446.0,177.0142,177.4643,176.7937,177.2898,48446.0
2020-01-08 14:50:00,192.96,192.98,192.42,192.89,48548.0,177.253,177.2714,176.757,177.1887,48548.0
2020-01-08 14:55:00,192.82,193.15,192.82,192.93,40306.0,177.1244,177.4275,177.1244,177.2254,40306.0
2020-01-08 15:00:00,192.88,193.08,192.8,193.06,28718.0,177.1795,177.3632,177.106,177.3449,28718.0
2020-01-08 15:05:00,193.01,193.13,192.91,193.12,23089.0,177.2989,177.4092,177.2071,177.4,23089.0
2020-01-08 15:10:00,193.1,193.48,192.73,193.42,40756.0,177.3816,177.7307,177.0417,177.6756,40756.0
2020-01-08 15:15:00,193.4,193.42,192.94,193.16,38885.0,177.6572,177.6756,177.2346,177.4367,38885.0
2020-01-08 15:20:00,193.21,193.39,192.97,193.36,36038.0,177.4827,177.648,177.2622,177.6204,36038.0
2020-01-08 15:25:00,193.32,193.33,192.99,193.06,36445.0,177.5837,177.5929,177.2806,177.3449,36445.0
2020-01-08 15:30:00,193.09,193.75,193.09,193.56,41265.0,177.3724,177.9787,177.3724,177.8042,41265.0
2020-01-08 15:35:00,193.57,193.57,193.0,193.08,47177.0,177.8134,177.8134,177.2898,177.3632,47177.0
2020-01-08 15:40:00,193.06,193.12,192.48,192.67,52302.0,177.3449,177.4,176.8121,176.9866,52302.0
2020-01-08 15:45:00,192.7,192.7,191.45,191.45,48955.0,177.0142,177.0142,175.8659,175.8659,48955.0
2020-01-08 15:50:00,191.54,191.64,191.12,191.22,66381.0,175.9486,176.0405,175.5628,175.6546,66381.0
2020-01-08 15:55:00,191.2,191.23,190.09,190.4,228956.0,175.6363,175.6638,174.6166,174.9014,228956.0
2020-01-09 09:30:00,191.9,192.45,190.61,192.4,61424.0,176.2793,176.7845,175.0943,176.7386,61424.0
2020-01-09 09:35:00,191.88,192.98,191.75,192.45,24592.0,176.2609,177.2714,176.1415,176.7845,24592.0
2020-01-09 09:40:00,192.51,194.42,192.51,194.36,30662.0,176.8396,178.5942,176.8396,178.539,30662.0
2020-01-09 09:45:00,194.33,195.44,194.15,195.14,77780.0,178.5115,179.5311,178.3461,179.2556,77780.0
2020-01-09 09:50:00,195.09,195.96,195.01,195.67,71608.0,179.2096,180.0088,179.1361,179.7424,71608.0
2020-01-09 09:55:00,195.7,195.7,194.77,194.8,75049.0,179.77,179.77,178.9157,178.9432,75049.0
2020-01-09 10:00:00,194.8,195.66,194.73,195.47,68425.0,178.9432,179.7332,178.8789,179.5587,68425.0
2020-01-09 10:05:00,195.47,195.6,195.22,195.46,102950.0,179.5587,179.6781,179.329,179.5495,102950.0
2020-01-09 10:10:00,195.43,195.49,194.46,195.06,58221.0,179.5219,179.5771,178.6309,179.1821,58221.0
2020-01-09 10:15:00,195.16,195.25,194.14,194.17,32181.0,179.2739,179.3566,178.337,178.3645,32181.0
2020-01-09 10:20:00,194.15,194.8,194.11,194.17,27260.0,178.3461,178.9432,178.3094,178.3645,27260.0
2020-01-09 10:25:00,194.16,194.29,193.74,194.18,14044.0,178.3553,178.4747,177.9695,178.3737,14044.0
2020-01-09 10:30:00,194.13,194.45,193.96,193.97,68667.0,178.3278,178.6217,178.1716,178.1808,68667.0
2020-01-09 10:35:00,193.95,194.16,193.65,194.09,9940.0,178.1624,178.3553,177.8868,178.291,9940.0
2020-01-09 10:40:00,194.12,194.3,193.66,193.66,33345.0,178.3186,178.4839,177.896,177.896,33345.0
2020-01-09 10:45:00,193.72,194.25,193.7,194.14,20899.0,177.9511,178.438,177.9328,178.337,20899.0
2020-01-09 10:50:00,194.23,194.24,193.33,193.59,30358.0,178.4196,178.4288,177.5929,177.8317,30358.0
2020-01-09 10:55:00,193.69,193.69,193.31,193.37,10261.0,177.9236,177.9236,177.5745,177.6296,10261.0
2020-01-09 11:00:00,193.3,193.68,193.17,193.62,21150.0,177.5653,177.9144,177.4459,177.8593,21150.0
2020-01-09 11:05:00,193.61,193.85,193.33,193.34,10137.0,177.8501,178.0706,177.5929,177.6021,10137.0
2020-01-09 11:10:00,193.3,193.46,193.05,193.16,15251.0,177.5653,177.7123,177.3357,177.4367,15251.0
2020-01-09 11:15:00,193.12,193.13,192.72,192.78,15003.0,177.4,177.4092,177.0325,177.0877,15003.0
2020-01-09 11:20:00,192.79,193.43,192.79,193.09,14474.0,177.0968,177.6847,177.0968,177.3724,14474.0
2020-01-09 11:25:00,193.09,193.35,192.99,193.24,15843.0,177.3724,177.6113,177.2806,177.5102,15843.0
2020-01-09 11:30:00,193.18,193.46,193.15,193.15,13704.0,177.4551,177.7123,177.4275,177.4275,13704.0
2020-01-09 11:35:00,193.16,193.5,193.13,193.2,6220.0,177.4367,177.7491,177.4092,177.4735,6220.0
2020-01-09 11:40:00,193.15,193.18,192.56,192.64,5216.0,177.4275,177.4551,176.8856,176.9591,5216.0
2020-01-09 11:45:00,192.66,193.07,192.59,192.79,6250.0,176.9774,177.3541,176.9131,177.0968,6250.0
2020-01-09 11:50:00,192.85,193.07,192.79,193.03,6783.0,177.152,177.3541,177.0968,177.3173,6783.0
2020-01-09 11:55:00,192.99,193.18,192.89,193.03,10961.0,177.2806,177.4551,177.1887,177.3173,10961.0
2020-01-09 12:00:00,193.0,193.11,192.84,193.08,16720.0,177.2898,177.3908,177.1428,177.3632,16720.0
2020-01-09 12:05:00,193.09,193.18,192.41,192.58,16868.0,177.3724,177.4551,176.7478,176.9039,16868.0
2020-01-09 12:10:00,192.66,192.86,192.6,192.86,19441.0,176.9774,177.1611,176.9223,177.1611,19441.0
2020-01-09 12:15:00,192.8,192.96,192.65,192.67,15504.0,177.106,177.253,176.9682,176.9866,15504.0
2020-01-09 12:20:00,192.69,192.81,192.36,192.49,11640.0,177.005,177.1152,176.7018,176.8213,11640.0
2020-01-09 12:25:00,192.48,192.65,192.35,192.51,15550.0,176.8121,176.9682,176.6927,176.8396,15550.0
2020-01-09 12:30:00,192.51,192.6,192.36,192.44,9412.0,176.8396,176.9223,176.7018,176.7753,9412.0
2020-01-09 12:35:00,192.39,192.68,192.38,192.51,11618.0,176.7294,176.9958,176.7202,176.8396,11618.0
2020-01-09 12:40:00,192.54,192.76,192.49,192.6,14484.0,176.8672,177.0693,176.8213,176.9223,14484.0
2020-01-09 12:45:00,192.65,192.65,192.42,192.59,15396.0,176.9682,176.9682,176.757,176.9131,15396.0
2020-01-09 12:50:00,192.59,192.78,192.42,192.49,30122.0,176.9131,177.0877,176.757,176.8213,30122.0
2020-01-09 12:55:00,192.49,192.8,192.46,192.8,16424.0,176.8213,177.106,176.7937,177.106,16424.0
2020-01-09 13:00:00,192.79,193.11,192.74,193.08,11950.0,177.0968,177.3908,177.0509,177.3632,11950.0
2020-01-09 13:05:00,193.1,193.23,193.08,193.16,11753.0,177.3816,177.501,177.3632,177.4367,11753.0
2020-01-09 13:10:00,193.1,193.14,192.84,192.95,16900.0,177.3816,177.4184,177.1428,177.2438,16900.0
2020-01-09 13:15:00,192.95,193.19,192.86,192.86,15265.0,177.2438,177.4643,177.1611,177.1611,15265.0
2020-01-09 13:20:00,192.85,193.23,192.85,193.06,20185.0,177.152,177.501,177.152,177.3449,20185.0
2020-01-09 13:25:00,193.06,193.33,192.92,193.31,16526.0,177.3449,177.5929,177.2163,177.5745,16526.0
2020-01-09 13:30:00,193.36,193.36,193.08,193.09,6902.0,177.6204,177.6204,177.3632,177.3724,6902.0
2020-01-09 13:35:00,193.14,193.36,193.14,193.26,4879.0,177.4184,177.6204,177.4184,177.5286,4879.0
2020-01-09 13:40:00,193.31,193.7,193.31,193.64,7501.0,177.5745,177.9328,177.5745,177.8777,7501.0
2020-01-09 13:45:00,193.62,193.77,193.47,193.49,6384.0,177.8593,177.9971,177.7215,177.7399,6384.0
2020-01-09 13:50:00,193.54,193.6,193.25,193.3,6966.0,177.7858,177.8409,177.5194,177.5653,6966.0
2020-01-09 13:55:00,193.3,193.7,193.27,193.55,15983.0,177.5653,177.9328,177.5378,177.795,15983.0
2020-01-09 14:00:00,193.65,193.67,193.23,193.38,9257.0,177.8868,177.9052,177.501,177.6388,9257.0
2020-01-09 14:05:00,193.33,193.86,193.28,193.73,9878.0,177.5929,178.0797,177.547,177.9603,9878.0
2020-01-09 14:10:00,193.73,193.84,193.53,193.84,5494.0,177.9603,178.0614,177.7766,178.0614,5494.0
2020-01-09 14:15:00,193.8,194.0,193.77,193.91,9899.0,178.0246,178.2084,177.9971,178.1257,9899.0
2020-01-09 14:20:00,193.91,194.03,193.82,193.96,10476.0,178.1257,178.2359,178.043,178.1716,10476.0
2020-01-09 14:25:00,193.99,194.25,193.99,193.99,18059.0,178.1992,178.438,178.1992,178.1992,18059.0
2020-01-09 14:30:00,193.97,194.25,193.97,194.21,15015.0,178.1808,178.438,178.1808,178.4013,15015.0
2020-01-09 14:35:00,194.2,194.24,193.87,194.02,18938.0,178.3921,178.4288,178.0889,178.2267,18938.0
2020-01-09 14:40:00,194.0,194.23,193.79,194.23,84695.0,178.2084,178.4196,178.0154,178.4196,84695.0
2020-01-09 14:45:00,194.19,194.19,193.63,193.74,8242.0,178.3829,178.3829,177.8685,177.9695,8242.0
2020-01-09 14:50:00,193.79,193.93,193.69,193.81,13890.0,178.0154,178.144,177.9236,178.0338,13890.0
2020-01-09 14:55:00,193.77,193.94,193.72,193.83,7771.0,177.9971,178.1532,177.9511,178.0522,7771.0
2020-01-09 15:00:00,193.81,193.86,193.27,193.27,27230.0,178.0338,178.0797,177.5378,177.5378,27230.0
2020-01-09 15:05:00,193.27,193.56,193.17,193.41,28023.0,177.5378,177.8042,177.4459,177.6664,28023.0
2020-01-09 15:10:00,193.39,193.67,193.35,193.59,11874.0,177.648,177.9052,177.6113,177.8317,11874.0
2020-01-09 15:15:00,193.56,193.65,193.45,193.49,11341.0,177.8042,177.8868,177.7031,177.7399,11341.0
2020-01-09 15:20:00,193.53,193.65,193.48,193.54,12727.0,177.7766,177.8868,177.7307,177.7858,12727.0
2020-01-09 15:25:00,193.59,193.83,193.5,193.76,12235.0,177.8317,178.0522,177.7491,177.9879,12235.0
2020-01-09 15:30:00,193.74,193.89,193.66,193.78,14448.0,177.9695,178.1073,177.896,178.0063,14448.0
2020-01-09 15:35:00,193.77,193.83,193.5,193.5,26662.0,177.9971,178.0522,177.7491,177.7491,26662.0
2020-01-09 15:40:00,193.52,193.61,193.22,193.47,17567.0,177.7674,177.8501,177.4918,177.7215,17567.0
2020-01-09 15:45:00,193.46,193.62,193.45,193.57,18722.0,177.7123,177.8593,177.7031,177.8134,18722.0
2020-01-09 15:50:00,193.61,193.68,193.37,193.43,27806.0,177.8501,177.9144,177.6296,177.6847,27806.0
2020-01-09 15:55:00,193.46,193.83,193.45,193.63,70935.0,177.7123,178.0522,177.7031,177.8685,70935.0
2020-01-10 09:30:00,192.09,192.29,191.51,191.52,28460.0,176.4538,176.6375,175.921,175.9302,28460.0
2020-01-10 09:35:00,191.52,191.53,190.63,191.49,26551.0,175.9302,175.9394,175.1127,175.9027,26551.0
2020-01-10 09:40:00,191.46,192.37,191.46,192.2,11379.0,175.8751,176.711,175.8751,176.5549,11379.0
2020-01-10 09:45:00,192.01,192.36,191.87,192.15,13802.0,176.3803,176.7018,176.2517,176.5089,13802.0
2020-01-10 09:50:00,192.2,192.47,191.52,191.61,6609.0,176.5549,176.8029,175.9302,176.0129,6609.0
2020-01-10 09:55:00,191.56,191.56,190.55,190.8,10415.0,175.967,175.967,175.0392,175.2688,10415.0
2020-01-10 10:00:00,190.93,191.96,190.83,191.93,15938.0,175.3882,176.3344,175.2964,176.3068,15938.0
2020-01-10 10:05:00,192.05,192.64,191.87,191.9,8825.0,176.4171,176.9591,176.2517,176.2793,8825.0
2020-01-10 10:10:00,191.88,192.03,191.7,191.83,13620.0,176.2609,176.3987,176.0956,176.215,13620.0
2020-01-10 10:15:00,191.79,191.86,191.3,191.46,19222.0,176.1782,176.2425,175.7281,175.8751,19222.0
2020-01-10 10:20:00,191.48,191.62,191.16,191.61,14524.0,175.8935,176.0221,175.5995,176.0129,14524.0
2020-01-10 10:25:00,191.68,191.68,191.16,191.33,12253.0,176.0772,176.0772,175.5995,175.7557,12253.0
2020-01-10 10:30:00,191.36,191.74,191.33,191.69,10553.0,175.7832,176.1323,175.7557,176.0864,10553.0
2020-01-10 10:35:00,191.67,191.8,191.46,191.79,33283.0,176.068,176.1874,175.8751,176.1782,33283.0
2020-01-10 10:40:00,191.74,192.21,191.68,191.81,21951.0,176.1323,176.5641,176.0772,176.1966,21951.0
2020-01-10 10:45:00,191.71,191.72,191.4,191.58,10390.0,176.1048,176.1139,175.82,175.9853,10390.0
2020-01-10 10:50:00,191.58,191.69,191.3,191.52,29525.0,175.9853,176.0864,175.7281,175.9302,29525.0
2020-01-10 10:55:00,191.49,191.83,191.35,191.68,19562.0,175.9027,176.215,175.7741,176.0772,19562.0
2020-01-10 11:00:00,191.6,192.05,191.55,191.96,18953.0,176.0037,176.4171,175.9578,176.3344,18953.0
2020-01-10 11:05:00,191.81,191.86,191.55,191.75,6900.0,176.1966,176.2425,175.9578,176.1415,6900.0
2020-01-10 11:10:00,191.75,192.05,191.65,192.03,16794.0,176.1415,176.4171,176.0496,176.3987,16794.0
2020-01-10 11:15:00,191.99,192.17,191.86,191.91,8859.0,176.362,176.5273,176.2425,176.2885,8859.0
2020-01-10 11:20:00,191.83,191.9,191.44,191.67,14700.0,176.215,176.2793,175.8567,176.068,14700.0
2020-01-10 11:25:00,191.62,191.99,191.58,191.92,16409.0,176.0221,176.362,175.9853,176.2977,16409.0
2020-01-10 11:30:00,191.8,191.92,191.57,191.69,12683.0,176.1874,176.2977,175.9762,176.0864,12683.0
2020-01-10 11:35:00,191.71,192.0,191.7,191.82,14709.0,176.1048,176.3712,176.0956,176.2058,14709.0
2020-01-10 11:40:00,191.78,191.88,191.62,191.71,8431.0,176.1691,176.2609,176.0221,176.1048,8431.0
2020-01-10 11:45:00,191.64,191.96,191.51,191.96,19953.0,176.0405,176.3344,175.921,176.3344,19953.0
2020-01-10 11:50:00,191.9,192.15,191.79,191.85,27927.0,176.2793,176.5089,176.1782,176.2334,27927.0
2020-01-10 11:55:00,191.76,191.83,191.29,191.29,13787.0,176.1507,176.215,175.7189,175.7189,13787.0
2020-01-10 12:00:00,191.33,191.85,191.32,191.8,21654.0,175.7557,176.2334,175.7465,176.1874,21654.0
2020-01-10 12:05:00,191.79,192.17,191.78,191.95,29358.0,176.1782,176.5273,176.1691,176.3252,29358.0
2020-01-10 12:10:00,191.88,192.01,191.54,191.69,6702.0,176.2609,176.3803,175.9486,176.0864,6702.0
2020-01-10 12:15:00,191.67,191.67,191.26,191.37,17829.0,176.068,176.068,175.6914,175.7924,17829.0
2020-01-10 12:20:00,191.47,191.48,190.94,191.24,14287.0,175.8843,175.8935,175.3974,175.673,14287.0
2020-01-10 12:25:00,191.28,191.28,190.85,191.06,11520.0,175.7098,175.7098,175.3148,175.5077,11520.0
2020-01-10 12:30:00,191.03,191.46,191.0,191.41,22644.0,175.4801,175.8751,175.4526,175.8292,22644.0
2020-01-10 12:35:00,191.34,191.78,191.29,191.66,10335.0,175.7649,176.1691,175.7189,176.0588,10335.0
2020-01-10 12:40:00,191.65,191.81,191.2,191.25,33409.0,176.0496,176.1966,175.6363,175.6822,33409.0
2020-01-10 12:45:00,191.29,191.63,191.27,191.54,9106.0,175.7189,176.0313,175.7006,175.9486,9106.0
2020-01-10 12:50:00,191.45,191.63,191.45,191.49,3859.0,175.8659,176.0313,175.8659,175.9027,3859.0
2020-01-10 12:55:00,191.46,191.7,191.46,191.48,6811.0,175.8751,176.0956,175.8751,175.8935,6811.0
2020-01-10 13:00:00,191.49,191.56,191.2,191.2,6215.0,175.9027,175.967,175.6363,175.6363,6215.0
2020-01-10 13:05:00,191.28,191.57,191.22,191.54,15366.0,175.7098,175.9762,175.6546,175.9486,15366.0
2020-01-10 13:10:00,191.58,191.66,191.46,191.49,12613.0,175.9853,176.0588,175.8751,175.9027,12613.0
2020-01-10 13:15:00,191.41,191.48,191.32,191.41,7840.0,175.8292,175.8935,175.7465,175.8292,7840.0
2020-01-10 13:20:00,191.45,191.58,191.37,191.54,11391.0,175.8659,175.9853,175.7924,175.9486,11391.0
2020-01-10 13:25:00,191.58,191.58,191.32,191.32,2756.0,175.9853,175.9853,175.7465,175.7465,2756.0
2020-01-10 13:30:00,191.32,191.42,191.15,191.15,5250.0,175.7465,175.8384,175.5903,175.5903,5250.0
2020-01-10 13:35:00,191.13,191.14,190.75,190.75,12383.0,175.572,175.5812,175.2229,175.2229,12383.0
2020-01-10 13:40:00,190.72,190.73,190.56,190.63,5672.0,175.1953,175.2045,175.0484,175.1127,5672.0
2020-01-10 13:45:00,190.62,190.63,190.34,190.34,9277.0,175.1035,175.1127,174.8463,174.8463,9277.0
2020-01-10 13:50:00,190.37,190.42,190.25,190.39,4873.0,174.8738,174.9198,174.7636,174.8922,4873.0
2020-01-10 13:55:00,190.37,190.51,190.34,190.39,4152.0,174.8738,175.0024,174.8463,174.8922,4152.0
2020-01-10 14:00:00,190.32,190.66,190.29,190.66,19895.0,174.8279,175.1402,174.8003,175.1402,19895.0
2020-01-10 14:05:00,190.7,190.87,190.68,190.74,4234.0,175.177,175.3331,175.1586,175.2137,4234.0
2020-01-10 14:10:00,190.64,190.71,190.55,190.66,5572.0,175.1219,175.1862,175.0392,175.1402,5572.0
2020-01-10 14:15:00,190.61,190.77,190.58,190.63,5620.0,175.0943,175.2413,175.0667,175.1127,5620.0
2020-01-10 14:20:00,190.61,190.61,190.12,190.16,5222.0,175.0943,175.0943,174.6442,174.6809,5222.0
2020-01-10 14:25:00,190.16,190.42,190.16,190.29,8491.0,174.6809,174.9198,174.6809,174.8003,8491.0
2020-01-10 14:30:00,190.37,190.42,190.21,190.4,4938.0,174.8738,174.9198,174.7269,174.9014,4938.0
2020-01-10 14:35:00,190.32,190.39,190.18,190.26,6865.0,174.8279,174.8922,174.6993,174.7728,6865.0
2020-01-10 14:40:00,190.33,190.35,190.2,190.26,3384.0,174.8371,174.8555,174.7177,174.7728,3384.0
2020-01-10 14:45:00,190.29,190.36,190.17,190.17,4873.0,174.8003,174.8646,174.6901,174.6901,4873.0
2020-01-10 14:50:00,190.12,190.15,190.02,190.07,5865.0,174.6442,174.6717,174.5523,174.5983,5865.0
2020-01-10 14:55:00,190.09,190.09,189.89,189.97,12756.0,174.6166,174.6166,174.4329,174.5064,12756.0
2020-01-10 15:00:00,189.95,189.99,189.74,189.81,6959.0,174.488,174.5248,174.2951,174.3594,6959.0
2020-01-10 15:05:00,189.77,189.8,189.13,189.31,22501.0,174.3227,174.3502,173.7348,173.9001,22501.0
2020-01-10 15:10:00,189.34,189.49,189.08,189.09,11123.0,173.9277,174.0655,173.6888,173.698,11123.0
2020-01-10 15:15:00,189.15,189.24,189.07,189.09,10439.0,173.7531,173.8358,173.6797,173.698,10439.0
2020-01-10 15:20:00,189.11,189.11,188.75,188.86,12599.0,173.7164,173.7164,173.3857,173.4867,12599.0
2020-01-10 15:25:00,188.88,189.08,188.82,189.03,9713.0,173.5051,173.6888,173.45,173.6429,9713.0
2020-01-10 15:30:00,189.03,189.05,188.73,188.73,17041.0,173.6429,173.6613,173.3673,173.3673,17041.0
2020-01-10 15:35:00,188.61,188.72,188.26,188.31,18112.0,173.2571,173.3581,172.9356,172.9815,18112.0
2020-01-10 15:40:00,188.31,188.41,188.16,188.26,23902.0,172.9815,173.0734,172.8437,172.9356,23902.0
2020-01-10 15:45:00,188.26,188.35,187.81,187.81,25769.0,172.9356,173.0183,172.5222,172.5222,25769.0
2020-01-10 15:50:00,187.79,187.91,187.6,187.66,50340.0,172.5038,172.6141,172.3293,172.3844,50340.0
2020-01-10 15:55:00,187.69,188.46,187.66,188.27,124741.0,172.412,173.1193,172.3844,172.9448,124741.0
2020-01-13 09:30:00,188.11,188.61,187.85,188.56,21409.0,172.7978,173.2571,172.559,173.2112,21409.0
2020-01-13 09:35:00,188.33,188.75,188.13,188.75,5080.0,172.9999,173.3857,172.8162,173.3857,5080.0
2020-01-13 09:40:00,188.66,188.82,188.37,188.75,17413.0,173.303,173.45,173.0366,173.3857,17413.0
2020-01-13 09:45:00,188.8,189.4,188.67,189.3,6563.0,173.4316,173.9828,173.3122,173.8909,6563.0
2020-01-13 09:50:00,189.18,189.24,188.83,189.18,5682.0,173.7807,173.8358,173.4592,173.7807,5682.0
2020-01-13 09:55:00,189.25,189.55,189.0,189.0,5195.0,173.845,174.1206,173.6154,173.6154,5195.0
2020-01-13 10:00:00,189.01,189.01,188.17,188.26,6126.0,173.6245,173.6245,172.8529,172.9356,6126.0
2020-01-13 10:05:00,188.22,188.48,188.15,188.36,15560.0,172.8988,173.1377,172.8345,173.0274,15560.0
2020-01-13 10:10:00,188.42,188.69,188.32,188.61,6517.0,173.0826,173.3306,172.9907,173.2571,6517.0
2020-01-13 10:15:00,188.52,188.86,188.52,188.7,2202.0,173.1744,173.4867,173.1744,173.3398,2202.0
2020-01-13 10:20:00,188.65,189.0,188.54,189.0,5593.0,173.2938,173.6154,173.1928,173.6154,5593.0
2020-01-13 10:25:00,188.93,189.0,188.5,188.5,37585.0,173.551,173.6154,173.1561,173.1561,37585.0
2020-01-13 10:30:00,188.48,188.76,188.31,188.76,20369.0,173.1377,173.3949,172.9815,173.3949,20369.0
2020-01-13 10:35:00,188.76,189.33,188.76,189.25,7969.0,173.3949,173.9185,173.3949,173.845,7969.0
2020-01-13 10:40:00,189.24,189.78,189.21,189.72,10492.0,173.8358,174.3319,173.8083,174.2767,10492.0
2020-01-13 10:45:00,189.75,190.0,189.23,189.27,18279.0,174.3043,174.534,173.8266,173.8634,18279.0
2020-01-13 10:50:00,189.27,189.27,188.63,188.71,21078.0,173.8634,173.8634,173.2755,173.349,21078.0
2020-01-13 10:55:00,188.65,188.87,188.65,188.75,12439.0,173.2938,173.4959,173.2938,173.3857,12439.0
2020-01-13 11:00:00,188.76,188.78,188.5,188.78,7414.0,173.3949,173.4133,173.1561,173.4133,7414.0
2020-01-13 11:05:00,188.76,189.35,188.76,189.08,16759.0,173.3949,173.9369,173.3949,173.6888,16759.0
2020-01-13 11:10:00,189.07,189.07,188.49,188.49,14604.0,173.6797,173.6797,173.1469,173.1469,14604.0
2020-01-13 11:15:00,188.51,188.59,188.02,188.56,44451.0,173.1652,173.2387,172.7151,173.2112,44451.0
2020-01-13 11:20:00,188.57,188.58,188.35,188.43,6110.0,173.2204,173.2295,173.0183,173.0917,6110.0
2020-01-13 11:25:00,188.47,188.55,188.16,188.16,11835.0,173.1285,173.202,172.8437,172.8437,11835.0
2020-01-13 11:30:00,188.16,188.35,188.08,188.23,9700.0,172.8437,173.0183,172.7702,172.908,9700.0
2020-01-13 11:35:00,188.28,188.64,188.28,188.59,5903.0,172.954,173.2847,172.954,173.2387,5903.0
2020-01-13 11:40:00,188.62,188.74,188.48,188.61,12599.0,173.2663,173.3765,173.1377,173.2571,12599.0
2020-01-13 11:45:00,188.55,188.61,188.32,188.43,8292.0,173.202,173.2571,172.9907,173.0917,8292.0
2020-01-13 11:50:00,188.47,188.58,188.41,188.44,5591.0,173.1285,173.2295,173.0734,173.1009,5591.0
2020-01-13 11:55:00,188.5,188.56,188.42,188.55,6031.0,173.1561,173.2112,173.0826,173.202,6031.0
2020-01-13 12:00:00,188.55,188.57,188.22,188.24,6406.0,173.202,173.2204,172.8988,172.9172,6406.0
2020-01-13 12:05:00,188.28,188.42,188.26,188.41,4494.0,172.954,173.0826,172.9356,173.0734,4494.0
2020-01-13 12:10:00,188.42,188.47,188.28,188.36,7420.0,173.0826,173.1285,172.954,173.0274,7420.0
2020-01-13 12:15:00,188.37,188.47,188.28,188.37,6328.0,173.0366,173.1285,172.954,173.0366,6328.0
2020-01-13 12:20:00,188.37,188.4,188.09,188.11,4481.0,173.0366,173.0642,172.7794,172.7978,4481.0
2020-01-13 12:25:00,188.13,188.18,187.85,188.05,19854.0,172.8162,172.8621,172.559,172.7427,19854.0
2020-01-13 12:30:00,188.0,188.1,187.92,188.01,6880.0,172.6968,172.7886,172.6233,172.7059,6880.0
2020-01-13 12:35:00,187.99,188.01,187.55,187.7,12984.0,172.6876,172.7059,172.2834,172.4212,12984.0
2020-01-13 12:40:00,187.71,187.73,187.45,187.59,30284.0,172.4304,172.4487,172.1915,172.3201,30284.0
2020-01-13 12:45:00,187.59,187.89,187.57,187.8,8025.0,172.3201,172.5957,172.3018,172.513,8025.0
2020-01-13 12:50:00,187.81,188.01,187.8,187.9,4959.0,172.5222,172.7059,172.513,172.6049,4959.0
2020-01-13 12:55:00,187.92,187.98,187.84,187.89,5538.0,172.6233,172.6784,172.5498,172.5957,5538.0
2020-01-13 13:00:00,187.93,187.93,187.58,187.74,6969.0,172.6324,172.6324,172.3109,172.4579,6969.0
2020-01-13 13:05:00,187.78,187.93,187.75,187.93,5912.0,172.4947,172.6324,172.4671,172.6324,5912.0
2020-01-13 13:10:00,187.92,188.11,187.9,188.09,7894.0,172.6233,172.7978,172.6049,172.7794,7894.0
2020-01-13 13:15:00,188.09,188.36,188.09,188.28,7107.0,172.7794,173.0274,172.7794,172.954,7107.0
2020-01-13 13:20:00,188.3,188.31,187.9,188.01,3013.0,172.9723,172.9815,172.6049,172.7059,3013.0
2020-01-13 13:25:00,188.02,188.05,187.77,187.8,4218.0,172.7151,172.7427,172.4855,172.513,4218.0
2020-01-13 13:30:00,187.75,188.11,187.75,187.95,6500.0,172.4671,172.7978,172.4671,172.6508,6500.0
2020-01-13 13:35:00,187.97,188.0,187.86,187.86,2518.0,172.6692,172.6968,172.5681,172.5681,2518.0
2020-01-13 13:40:00,187.9,187.9,187.81,187.84,1548.0,172.6049,172.6049,172.5222,172.5498,1548.0
2020-01-13 13:45:00,187.86,187.9,187.53,187.6,8751.0,172.5681,172.6049,172.265,172.3293,8751.0
2020-01-13 13:50:00,187.57,188.13,187.57,187.98,9589.0,172.3018,172.8162,172.3018,172.6784,9589.0
2020-01-13 13:55:00,188.05,188.38,188.05,188.32,8964.0,172.7427,173.0458,172.7427,172.9907,8964.0
2020-01-13 14:00:00,188.3,188.31,188.13,188.13,6339.0,172.9723,172.9815,172.8162,172.8162,6339.0
2020-01-13 14:05:00,188.17,188.18,187.99,188.05,2833.0,172.8529,172.8621,172.6876,172.7427,2833.0
2020-01-13 14:10:00,188.08,188.19,188.06,188.06,6013.0,172.7702,172.8713,172.7519,172.7519,6013.0
2020-01-13 14:15:00,188.0,188.14,187.88,187.88,5740.0,172.6968,172.8254,172.5865,172.5865,5740.0
2020-01-13 14:20:00,187.84,188.04,187.84,187.99,4072.0,172.5498,172.7335,172.5498,172.6876,4072.0
2020-01-13 14:25:00,188.01,188.09,188.01,188.07,3812.0,172.7059,172.7794,172.7059,172.7611,3812.0
2020-01-13 14:30:00,188.03,188.07,187.68,187.8,30333.0,172.7243,172.7611,172.4028,172.513,30333.0
2020-01-13 14:35:00,187.77,188.08,187.72,187.91,8163.0,172.4855,172.7702,172.4395,172.6141,8163.0
2020-01-13 14:40:00,188.0,188.06,187.9,187.96,7331.0,172.6968,172.7519,172.6049,172.66,7331.0
2020-01-13 14:45:00,188.0,188.07,187.85,187.88,5880.0,172.6968,172.7611,172.559,172.5865,5880.0
2020-01-13 14:50:00,187.91,187.98,187.88,187.93,9041.0,172.6141,172.6784,172.5865,172.6324,9041.0
2020-01-13 14:55:00,187.97,188.03,187.81,187.88,5363.0,172.6692,172.7243,172.5222,172.5865,5363.0
2020-01-13 15:00:00,187.87,188.0,187.75,187.89,11407.0,172.5773,172.6968,172.4671,172.5957,11407.0
2020-01-13 15:05:00,187.9,187.98,187.82,187.84,4619.0,172.6049,172.6784,172.5314,172.5498,4619.0
2020-01-13 15:10:00,187.87,188.04,187.86,188.04,6830.0,172.5773,172.7335,172.5681,172.7335,6830.0
2020-01-13 15:15:00,188.03,188.11,187.99,188.0,8354.0,172.7243,172.7978,172.6876,172.6968,8354.0
2020-01-13 15:20:00,188.03,188.04,187.92,187.97,9195.0,172.7243,172.7335,172.6233,172.6692,9195.0
2020-01-13 15:25:00,187.96,188.05,187.81,187.86,9488.0,172.66,172.7427,172.5222,172.5681,9488.0
2020-01-13 15:30:00,187.84,187.93,187.66,187.93,15759.0,172.5498,172.6324,172.3844,172.6324,15759.0
2020-01-13 15:35:00,187.93,188.05,187.88,187.99,25173.0,172.6324,172.7427,172.5865,172.6876,25173.0
2020-01-13 15:40:00,188.01,188.12,187.97,187.97,10033.0,172.7059,172.807,172.6692,172.6692,10033.0
2020-01-13 15:45:00,187.99,188.18,187.98,188.13,14999.0,172.6876,172.8621,172.6784,172.8162,14999.0
2020-01-13 15:50:00,188.14,188.3,188.14,188.25,17443.0,172.8254,172.9723,172.8254,172.9264,17443.0
2020-01-13 15:55:00,188.25,188.44,188.21,188.41,43593.0,172.9264,173.1009,172.8897,173.0734,43593.0
2020-01-14 09:30:00,189.27,189.51,188.96,189.19,29780.0,173.8634,174.0838,173.5786,173.7899,29780.0
2020-01-14 09:35:00,189.19,189.64,189.11,189.5,9714.0,173.7899,174.2033,173.7164,174.0747,9714.0
2020-01-14 09:40:00,189.6,189.74,189.35,189.72,24265.0,174.1665,174.2951,173.9369,174.2767,24265.0
2020-01-14 09:45:00,189.9,189.92,189.32,189.36,7551.0,174.4421,174.4605,173.9093,173.946,7551.0
2020-01-14 09:50:00,189.5,189.52,189.07,189.22,11639.0,174.0747,174.093,173.6797,173.8174,11639.0
2020-01-14 09:55:00,189.26,189.81,189.15,189.81,10377.0,173.8542,174.3594,173.7531,174.3594,10377.0
2020-01-14 10:00:00,189.75,190.42,189.67,190.35,18035.0,174.3043,174.9198,174.2308,174.8555,18035.0
2020-01-14 10:05:00,190.36,190.85,190.25,190.43,11340.0,174.8646,175.3148,174.7636,174.9289,11340.0
2020-01-14 10:10:00,190.46,190.99,190.46,190.81,14407.0,174.9565,175.4434,174.9565,175.278,14407.0
2020-01-14 10:15:00,190.9,190.96,190.72,190.79,5195.0,175.3607,175.4158,175.1953,175.2596,5195.0
2020-01-14 10:20:00,190.78,190.85,190.43,190.49,8050.0,175.2505,175.3148,174.9289,174.9841,8050.0
2020-01-14 10:25:00,190.51,190.56,190.35,190.48,6292.0,175.0024,175.0484,174.8555,174.9749,6292.0
2020-01-14 10:30:00,190.45,190.59,190.42,190.49,4207.0,174.9473,175.0759,174.9198,174.9841,4207.0
2020-01-14 10:35:00,190.48,190.6,190.43,190.49,6861.0,174.9749,175.0851,174.9289,174.9841,6861.0
2020-01-14 10:40:00,190.5,190.6,190.45,190.51,5658.0,174.9933,175.0851,174.9473,175.0024,5658.0
2020-01-14 10:45:00,190.52,190.53,190.2,190.26,10124.0,175.0116,175.0208,174.7177,174.7728,10124.0
2020-01-14 10:50:00,190.21,190.25,189.65,189.78,13153.0,174.7269,174.7636,174.2124,174.3319,13153.0
2020-01-14 10:55:00,189.7,190.47,189.61,190.41,63679.0,174.2584,174.9657,174.1757,174.9106,63679.0
2020-01-14 11:00:00,190.45,190.47,190.23,190.47,6840.0,174.9473,174.9657,174.7452,174.9657,6840.0
2020-01-14 11:05:00,190.42,190.83,190.37,190.76,9050.0,174.9198,175.2964,174.8738,175.2321,9050.0
2020-01-14 11:10:00,190.75,191.16,190.69,190.99,12712.0,175.2229,175.5995,175.1678,175.4434,12712.0
2020-01-14 11:15:00,190.99,191.49,190.98,191.35,10539.0,175.4434,175.9027,175.4342,175.7741,10539.0
2020-01-14 11:20:00,191.35,191.59,191.22,191.49,9844.0,175.7741,175.9945,175.6546,175.9027,9844.0
2020-01-14 11:25:00,191.52,191.54,191.36,191.4,12390.0,175.9302,175.9486,175.7832,175.82,12390.0
2020-01-14 11:30:00,191.4,191.4,191.13,191.31,6178.0,175.82,175.82,175.572,175.7373,6178.0
2020-01-14 11:35:00,191.38,191.47,191.26,191.36,14096.0,175.8016,175.8843,175.6914,175.7832,14096.0
2020-01-14 11:40:00,191.37,191.39,191.18,191.37,5448.0,175.7924,175.8108,175.6179,175.7924,5448.0
2020-01-14 11:45:00,191.38,191.43,191.26,191.41,6130.0,175.8016,175.8475,175.6914,175.8292,6130.0
2020-01-14 11:50:00,191.44,191.44,191.02,191.07,11114.0,175.8567,175.8567,175.4709,175.5169,11114.0
2020-01-14 11:55:00,191.04,191.24,191.04,191.09,9969.0,175.4893,175.673,175.4893,175.5352,9969.0
2020-01-14 12:00:00,191.01,191.01,190.43,190.55,7564.0,175.4617,175.4617,174.9289,175.0392,7564.0
2020-01-14 12:05:00,190.52,190.55,190.33,190.36,2889.0,175.0116,175.0392,174.8371,174.8646,2889.0
2020-01-14 12:10:00,190.37,190.42,190.02,190.23,5223.0,174.8738,174.9198,174.5523,174.7452,5223.0
2020-01-14 12:15:00,190.2,190.2,190.04,190.06,5011.0,174.7177,174.7177,174.5707,174.5891,5011.0
2020-01-14 12:20:00,190.09,190.15,190.0,190.02,3118.0,174.6166,174.6717,174.534,174.5523,3118.0
2020-01-14 12:25:00,190.07,190.38,189.92,190.22,8715.0,174.5983,174.883,174.4605,174.736,8715.0
2020-01-14 12:30:00,190.19,190.57,190.17,190.45,11941.0,174.7085,175.0576,174.6901,174.9473,11941.0
2020-01-14 12:35:00,190.46,190.51,190.22,190.34,4629.0,174.9565,175.0024,174.736,174.8463,4629.0
2020-01-14 12:40:00,190.4,190.47,190.22,190.28,3751.0,174.9014,174.9657,174.736,174.7912,3751.0
2020-01-14 12:45:00,190.27,190.39,190.23,190.37,4907.0,174.782,174.8922,174.7452,174.8738,4907.0
2020-01-14 12:50:00,190.4,190.53,190.35,190.53,2173.0,174.9014,175.0208,174.8555,175.0208,2173.0
2020-01-14 12:55:00,190.55,190.55,190.36,190.44,3227.0,175.0392,175.0392,174.8646,174.9381,3227.0
2020-01-14 13:00:00,190.4,190.45,190.27,190.35,18465.0,174.9014,174.9473,174.782,174.8555,18465.0
2020-01-14 13:05:00,190.41,190.5,190.39,190.39,2052.0,174.9106,174.9933,174.8922,174.8922,2052.0
2020-01-14 13:10:00,190.37,190.52,190.23,190.25,10821.0,174.8738,175.0116,174.7452,174.7636,10821.0
2020-01-14 13:15:00,190.29,190.46,190.26,190.46,2390.0,174.8003,174.9565,174.7728,174.9565,2390.0
2020-01-14 13:20:00,190.47,190.67,190.46,190.58,2697.0,174.9657,175.1494,174.9565,175.0667,2697.0
2020-01-14 13:25:00,190.6,190.89,190.59,190.79,2819.0,175.0851,175.3515,175.0759,175.2596,2819.0
2020-01-14 13:30:00,190.72,190.79,190.45,190.55,3973.0,175.1953,175.2596,174.9473,175.0392,3973.0
2020-01-14 13:35:00,190.52,190.81,190.18,190.51,7712.0,175.0116,175.278,174.6993,175.0024,7712.0
2020-01-14 13:40:00,190.52,190.54,190.04,190.2,4377.0,175.0116,175.03,174.5707,174.7177,4377.0
2020-01-14 13:45:00,190.13,190.36,190.04,190.34,5385.0,174.6534,174.8646,174.5707,174.8463,5385.0
2020-01-14 13:50:00,190.33,190.5,190.33,190.47,3037.0,174.8371,174.9933,174.8371,174.9657,3037.0
2020-01-14 13:55:00,190.43,190.57,190.4,190.43,3404.0,174.9289,175.0576,174.9014,174.9289,3404.0
2020-01-14 14:00:00,190.48,190.48,190.26,190.37,6201.0,174.9749,174.9749,174.7728,174.8738,6201.0
2020-01-14 14:05:00,190.43,190.5,190.27,190.34,3750.0,174.9289,174.9933,174.782,174.8463,3750.0
2020-01-14 14:10:00,190.32,190.43,190.2,190.33,5748.0,174.8279,174.9289,174.7177,174.8371,5748.0
2020-01-14 14:15:00,190.33,190.41,190.25,190.37,8572.0,174.8371,174.9106,174.7636,174.8738,8572.0
2020-01-14 14:20:00,190.42,190.44,190.25,190.4,7368.0,174.9198,174.9381,174.7636,174.9014,7368.0
2020-01-14 14:25:00,190.45,190.72,190.41,190.58,10575.0,174.9473,175.1953,174.9106,175.0667,10575.0
2020-01-14 14:30:00,190.51,190.7,190.46,190.7,4942.0,175.0024,175.177,174.9565,175.177,4942.0
2020-01-14 14:35:00,190.78,191.01,190.76,190.86,5294.0,175.2505,175.4617,175.2321,175.3239,5294.0
2020-01-14 14:40:00,190.8,191.0,190.79,190.99,3515.0,175.2688,175.4526,175.2596,175.4434,3515.0
2020-01-14 14:45:00,190.95,191.05,190.9,190.9,11677.0,175.4066,175.4985,175.3607,175.3607,11677.0
2020-01-14 14:50:00,190.99,191.02,190.82,190.82,9206.0,175.4434,175.4709,175.2872,175.2872,9206.0
2020-01-14 14:55:00,190.8,190.84,190.72,190.84,5640.0,175.2688,175.3056,175.1953,175.3056,5640.0
2020-01-14 15:00:00,190.78,190.89,190.74,190.88,4885.0,175.2505,175.3515,175.2137,175.3423,4885.0
2020-01-14 15:05:00,190.87,191.0,190.81,190.84,13458.0,175.3331,175.4526,175.278,175.3056,13458.0
2020-01-14 15:10:00,190.83,190.86,190.73,190.78,7967.0,175.2964,175.3239,175.2045,175.2505,7967.0
2020-01-14 15:15:00,190.75,190.91,190.74,190.91,9157.0,175.2229,175.3699,175.2137,175.3699,9157.0
2020-01-14 15:20:00,190.93,191.04,190.85,190.88,11415.0,175.3882,175.4893,175.3148,175.3423,11415.0
2020-01-14 15:25:00,190.87,190.91,190.77,190.77,8532.0,175.3331,175.3699,175.2413,175.2413,8532.0
2020-01-14 15:30:00,190.76,190.76,190.6,190.64,6901.0,175.2321,175.2321,175.0851,175.1219,6901.0
2020-01-14 15:35:00,190.62,190.93,190.59,190.85,14415.0,175.1035,175.3882,175.0759,175.3148,14415.0
2020-01-14 15:40:00,190.89,190.99,190.85,190.93,9879.0,175.3515,175.4434,175.3148,175.3882,9879.0
2020-01-14 15:45:00,190.92,190.98,190.71,190.71,16462.0,175.3791,175.4342,175.1862,175.1862,16462.0
2020-01-14 15:50:00,190.69,190.86,190.6,190.68,32829.0,175.1678,175.3239,175.0851,175.1586,32829.0
2020-01-14 15:55:00,190.71,191.01,190.63,190.83,70889.0,175.1862,175.4617,175.1127,175.2964,70889.0
2020-01-15 09:30:00,189.99,190.37,189.75,190.19,25065.0,174.5248,174.8738,174.3043,174.7085,25065.0
2020-01-15 09:35:00,190.18,190.52,189.69,190.3,2912.0,174.6993,175.0116,174.2492,174.8095,2912.0
2020-01-15 09:40:00,190.32,190.78,190.32,190.66,1397.0,174.8279,175.2505,174.8279,175.1402,1397.0
2020-01-15 09:45:00,190.63,190.81,190.29,190.45,2303.0,175.1127,175.278,174.8003,174.9473,2303.0
2020-01-15 09:50:00,190.5,190.63,190.39,190.58,1408.0,174.9933,175.1127,174.8922,175.0667,1408.0
2020-01-15 09:55:00,190.53,190.7,190.43,190.43,2100.0,175.0208,175.177,174.9289,174.9289,2100.0
2020-01-15 10:00:00,190.39,190.76,190.38,190.75,8022.0,174.8922,175.2321,174.883,175.2229,8022.0
2020-01-15 10:05:00,190.75,190.81,190.38,190.38,5031.0,175.2229,175.278,174.883,174.883,5031.0
2020-01-15 10:10:00,190.47,190.59,190.38,190.39,2934.0,174.9657,175.0759,174.883,174.8922,2934.0
2020-01-15 10:15:00,190.38,190.6,190.33,190.5,2711.0,174.883,175.0851,174.8371,174.9933,2711.0
2020-01-15 10:20:00,190.46,190.53,190.39,190.49,1625.0,174.9565,175.0208,174.8922,174.9841,1625.0
2020-01-15 10:25:00,190.55,190.99,190.52,190.99,3921.0,175.0392,175.4434,175.0116,175.4434,3921.0
2020-01-15 10:30:00,190.99,191.12,190.65,190.66,12207.0,175.4434,175.5628,175.131,175.1402,12207.0
2020-01-15 10:35:00,190.68,190.68,190.35,190.35,2788.0,175.1586,175.1586,174.8555,174.8555,2788.0
2020-01-15 10:40:00,190.3,190.43,190.28,190.39,4185.0,174.8095,174.9289,174.7912,174.8922,4185.0
2020-01-15 10:45:00,190.4,190.63,190.4,190.63,23956.0,174.9014,175.1127,174.9014,175.1127,23956.0
2020-01-15 10:50:00,190.67,191.31,190.67,191.2,6970.0,175.1494,175.7373,175.1494,175.6363,6970.0
2020-01-15 10:55:00,191.23,191.35,191.08,191.22,4493.0,175.6638,175.7741,175.526,175.6546,4493.0
2020-01-15 11:00:00,191.27,191.86,191.24,191.82,6107.0,175.7006,176.2425,175.673,176.2058,6107.0
2020-01-15 11:05:00,191.86,192.15,191.83,192.0,13133.0,176.2425,176.5089,176.215,176.3712,13133.0
2020-01-15 11:10:00,192.0,192.37,191.95,192.07,10912.0,176.3712,176.711,176.3252,176.4355,10912.0
2020-01-15 11:15:00,192.07,192.08,191.88,191.98,3511.0,176.4355,176.4446,176.2609,176.3528,3511.0
2020-01-15 11:20:00,191.95,191.96,191.75,191.86,4987.0,176.3252,176.3344,176.1415,176.2425,4987.0
2020-01-15 11:25:00,191.86,192.16,191.8,192.09,3505.0,176.2425,176.5181,176.1874,176.4538,3505.0
2020-01-15 11:30:00,192.09,192.2,192.09,192.14,2468.0,176.4538,176.5549,176.4538,176.4998,2468.0
2020-01-15 11:35:00,192.19,192.37,192.16,192.18,6656.0,176.5457,176.711,176.5181,176.5365,6656.0
2020-01-15 11:40:00,192.15,192.62,192.14,192.49,7909.0,176.5089,176.9407,176.4998,176.8213,7909.0
2020-01-15 11:45:00,192.45,192.46,192.26,192.26,1927.0,176.7845,176.7937,176.61,176.61,1927.0
2020-01-15 11:50:00,192.28,192.4,192.18,192.22,2694.0,176.6284,176.7386,176.5365,176.5732,2694.0
2020-01-15 11:55:00,192.17,192.36,192.06,192.36,6039.0,176.5273,176.7018,176.4263,176.7018,6039.0
2020-01-15 12:00:00,192.37,192.38,192.19,192.28,7341.0,176.711,176.7202,176.5457,176.6284,7341.0
2020-01-15 12:05:00,192.28,192.42,192.25,192.42,4090.0,176.6284,176.757,176.6008,176.757,4090.0
2020-01-15 12:10:00,192.36,192.6,192.32,192.35,5740.0,176.7018,176.9223,176.6651,176.6927,5740.0
2020-01-15 12:15:00,192.3,192.41,191.97,192.05,5270.0,176.6467,176.7478,176.3436,176.4171,5270.0
2020-01-15 12:20:00,192.04,192.26,192.03,192.25,4284.0,176.4079,176.61,176.3987,176.6008,4284.0
2020-01-15 12:25:00,192.27,192.38,192.11,192.15,14985.0,176.6192,176.7202,176.4722,176.5089,14985.0
2020-01-15 12:30:00,192.11,192.13,192.09,192.13,300.0,176.4722,176.4906,176.4538,176.4906,300.0
2020-01-15 12:35:00,192.06,192.15,192.01,192.01,2160.0,176.4263,176.5089,176.3803,176.3803,2160.0
2020-01-15 12:40:00,192.06,192.22,192.06,192.14,3335.0,176.4263,176.5732,176.4263,176.4998,3335.0
2020-01-15 12:45:00,192.07,192.08,191.96,191.96,1654.0,176.4355,176.4446,176.3344,176.3344,1654.0
2020-01-15 12:50:00,191.9,191.97,191.64,191.73,2692.0,176.2793,176.3436,176.0405,176.1231,2692.0
2020-01-15 12:55:00,191.76,191.82,191.36,191.36,2673.0,176.1507,176.2058,175.7832,175.7832,2673.0
2020-01-15 13:00:00,191.38,191.92,191.32,191.85,11792.0,175.8016,176.2977,175.7465,176.2334,11792.0
2020-01-15 13:05:00,191.87,191.96,191.79,191.95,2638.0,176.2517,176.3344,176.1782,176.3252,2638.0
2020-01-15 13:10:00,191.99,192.0,191.74,191.91,6575.0,176.362,176.3712,176.1323,176.2885,6575.0
2020-01-15 13:15:00,191.81,191.88,191.6,191.6,2142.0,176.1966,176.2609,176.0037,176.0037,2142.0
2020-01-15 13:20:00,191.65,191.75,191.56,191.75,3146.0,176.0496,176.1415,175.967,176.1415,3146.0
2020-01-15 13:25:00,191.75,191.78,191.68,191.77,1614.0,176.1415,176.1691,176.0772,176.1599,1614.0
2020-01-15 13:30:00,191.79,191.83,191.54,191.59,6108.0,176.1782,176.215,175.9486,175.9945,6108.0
2020-01-15 13:35:00,191.61,191.82,191.6,191.82,3237.0,176.0129,176.2058,176.0037,176.2058,3237.0
2020-01-15 13:40:00,191.83,191.86,191.64,191.64,2201.0,176.215,176.2425,176.0405,176.0405,2201.0
2020-01-15 13:45:00,191.54,191.63,191.47,191.52,2345.0,175.9486,176.0313,175.8843,175.9302,2345.0
2020-01-15 13:50:00,191.51,191.66,191.4,191.44,3964.0,175.921,176.0588,175.82,175.8567,3964.0
2020-01-15 13:55:00,191.47,191.47,191.23,191.24,9187.0,175.8843,175.8843,175.6638,175.673,9187.0
2020-01-15 14:00:00,191.23,191.31,191.13,191.29,3588.0,175.6638,175.7373,175.572,175.7189,3588.0
2020-01-15 14:05:00,191.31,191.34,191.22,191.3,3927.0,175.7373,175.7649,175.6546,175.7281,3927.0
2020-01-15 14:10:00,191.32,191.61,191.32,191.48,2831.0,175.7465,176.0129,175.7465,175.8935,2831.0
2020-01-15 14:15:00,191.47,191.7,191.47,191.56,5778.0,175.8843,176.0956,175.8843,175.967,5778.0
2020-01-15 14:20:00,191.52,191.58,191.46,191.48,1915.0,175.9302,175.9853,175.8751,175.8935,1915.0
2020-01-15 14:25:00,191.49,191.49,191.3,191.3,4207.0,175.9027,175.9027,175.7281,175.7281,4207.0
2020-01-15 14:30:00,191.33,191.36,191.24,191.34,3422.0,175.7557,175.7832,175.673,175.7649,3422.0
2020-01-15 14:35:00,191.38,191.38,191.18,191.19,5353.0,175.8016,175.8016,175.6179,175.6271,5353.0
2020-01-15 14:40:00,191.21,191.23,191.03,191.09,2910.0,175.6455,175.6638,175.4801,175.5352,2910.0
2020-01-15 14:45:00,191.09,191.27,191.09,191.18,3195.0,175.5352,175.7006,175.5352,175.6179,3195.0
2020-01-15 14:50:00,191.18,191.27,191.07,191.22,4982.0,175.6179,175.7006,175.5169,175.6546,4982.0
2020-01-15 14:55:00,191.28,191.28,190.93,190.93,5379.0,175.7098,175.7098,175.3882,175.3882,5379.0
2020-01-15 15:00:00,190.85,190.89,190.72,190.73,6557.0,175.3148,175.3515,175.1953,175.2045,6557.0
2020-01-15 15:05:00,190.72,190.74,190.65,190.67,3224.0,175.1953,175.2137,175.131,175.1494,3224.0
2020-01-15 15:10:00,190.68,190.76,190.62,190.76,3907.0,175.1586,175.2321,175.1035,175.2321,3907.0
2020-01-15 15:15:00,190.75,190.8,190.62,190.76,4570.0,175.2229,175.2688,175.1035,175.2321,4570.0
2020-01-15 15:20:00,190.77,190.87,190.76,190.81,4466.0,175.2413,175.3331,175.2321,175.278,4466.0
2020-01-15 15:25:00,190.81,190.85,190.67,190.83,13738.0,175.278,175.3148,175.1494,175.2964,13738.0
2020-01-15 15:30:00,190.83,190.84,190.6,190.78,20076.0,175.2964,175.3056,175.0851,175.2505,20076.0
2020-01-15 15:35:00,190.72,190.88,190.57,190.57,6695.0,175.1953,175.3423,175.0576,175.0576,6695.0
2020-01-15 15:40:00,190.61,190.69,190.53,190.57,6277.0,175.0943,175.1678,175.0208,175.0576,6277.0
2020-01-15 15:45:00,190.56,190.63,190.46,190.57,12145.0,175.0484,175.1127,174.9565,175.0576,12145.0
2020-01-15 15:50:00,190.6,190.77,190.59,190.59,10978.0,175.0851,175.2413,175.0759,175.0759,10978.0
2020-01-15 15:55:00,190.56,190.95,190.53,190.81,37974.0,175.0484,175.4066,175.0208,175.278,37974.0
2020-01-16 09:30:00,191.54,192.25,190.9,191.82,12535.0,175.9486,176.6008,175.3607,176.2058,12535.0
2020-01-16 09:35:00,191.73,191.73,191.48,191.5,1779.0,176.1231,176.1231,175.8935,175.9119,1779.0
2020-01-16 09:40:00,191.5,191.67,191.38,191.39,2754.0,175.9119,176.068,175.8016,175.8108,2754.0
2020-01-16 09:45:00,191.52,191.62,191.41,191.46,2584.0,175.9302,176.0221,175.8292,175.8751,2584.0
2020-01-16 09:50:00,191.61,191.61,191.16,191.27,1400.0,176.0129,176.0129,175.5995,175.7006,1400.0
2020-01-16 09:55:00,191.18,191.18,190.79,190.98,9255.0,175.6179,175.6179,175.2596,175.4342,9255.0
2020-01-16 10:00:00,190.97,191.01,190.69,190.82,4791.0,175.425,175.4617,175.1678,175.2872,4791.0
2020-01-16 10:05:00,190.95,191.34,190.68,191.31,16077.0,175.4066,175.7649,175.1586,175.7373,16077.0
2020-01-16 10:10:00,191.31,191.46,191.27,191.36,3818.0,175.7373,175.8751,175.7006,175.7832,3818.0
2020-01-16 10:15:00,191.39,191.42,191.22,191.22,1014.0,175.8108,175.8384,175.6546,175.6546,1014.0
2020-01-16 10:20:00,191.19,191.21,191.0,191.16,4164.0,175.6271,175.6455,175.4526,175.5995,4164.0
2020-01-16 10:25:00,191.19,191.26,191.04,191.15,7927.0,175.6271,175.6914,175.4893,175.5903,7927.0
2020-01-16 10:30:00,191.06,191.26,190.96,191.11,7714.0,175.5077,175.6914,175.4158,175.5536,7714.0
2020-01-16 10:35:00,191.13,191.15,190.89,190.92,2980.0,175.572,175.5903,175.3515,175.3791,2980.0
2020-01-16 10:40:00,190.98,191.11,190.91,191.0,4629.0,175.4342,175.5536,175.3699,175.4526,4629.0
2020-01-16 10:45:00,191.0,191.11,190.92,190.95,4947.0,175.4526,175.5536,175.3791,175.4066,4947.0
2020-01-16 10:50:00,190.94,190.95,190.73,190.81,2813.0,175.3974,175.4066,175.2045,175.278,2813.0
2020-01-16 10:55:00,190.82,190.98,190.76,190.94,4324.0,175.2872,175.4342,175.2321,175.3974,4324.0
2020-01-16 11:00:00,190.94,190.96,190.86,190.94,2300.0,175.3974,175.4158,175.3239,175.3974,2300.0
2020-01-16 11:05:00,190.99,191.04,190.87,190.97,6000.0,175.4434,175.4893,175.3331,175.425,6000.0
2020-01-16 11:10:00,191.03,191.17,191.0,191.06,3364.0,175.4801,175.6087,175.4526,175.5077,3364.0
2020-01-16 11:15:00,191.11,191.14,191.0,191.09,4632.0,175.5536,175.5812,175.4526,175.5352,4632.0
2020-01-16 11:20:00,191.05,191.08,190.91,190.94,2145.0,175.4985,175.526,175.3699,175.3974,2145.0
2020-01-16 11:25:00,190.94,191.11,190.93,191.1,2501.0,175.3974,175.5536,175.3882,175.5444,2501.0
2020-01-16 11:30:00,191.03,191.03,190.87,190.9,2891.0,175.4801,175.4801,175.3331,175.3607,2891.0
2020-01-16 11:35:00,190.94,191.17,190.93,191.08,5137.0,175.3974,175.6087,175.3882,175.526,5137.0
2020-01-16 11:40:00,191.13,191.15,191.02,191.11,1582.0,175.572,175.5903,175.4709,175.5536,1582.0
2020-01-16 11:45:00,191.1,191.11,190.96,190.96,2235.0,175.5444,175.5536,175.4158,175.4158,2235.0
2020-01-16 11:50:00,190.94,190.94,190.71,190.81,8547.0,175.3974,175.3974,175.1862,175.278,8547.0
2020-01-16 11:55:00,190.81,190.91,190.8,190.91,3711.0,175.278,175.3699,175.2688,175.3699,3711.0
2020-01-16 12:00:00,190.96,190.96,190.85,190.85,3231.0,175.4158,175.4158,175.3148,175.3148,3231.0
2020-01-16 12:05:00,190.87,190.87,190.72,190.74,2962.0,175.3331,175.3331,175.1953,175.2137,2962.0
2020-01-16 12:10:00,190.71,190.8,190.62,190.8,4826.0,175.1862,175.2688,175.1035,175.2688,4826.0
2020-01-16 12:15:00,190.88,190.9,190.81,190.83,1206.0,175.3423,175.3607,175.278,175.2964,1206.0
2020-01-16 12:20:00,190.83,190.88,190.74,190.88,3866.0,175.2964,175.3423,175.2137,175.3423,3866.0
2020-01-16 12:25:00,190.87,190.91,190.79,190.84,2792.0,175.3331,175.3699,175.2596,175.3056,2792.0
2020-01-16 12:30:00,190.86,191.09,190.85,191.06,4676.0,175.3239,175.5352,175.3148,175.5077,4676.0
2020-01-16 12:35:00,191.07,191.1,191.04,191.07,1430.0,175.5169,175.5444,175.4893,175.5169,1430.0
2020-01-16 12:40:00,191.12,191.25,191.07,191.08,5938.0,175.5628,175.6822,175.5169,175.526,5938.0
2020-01-16 12:45:00,191.09,191.31,191.08,191.31,6307.0,175.5352,175.7373,175.526,175.7373,6307.0
2020-01-16 12:50:00,191.32,191.5,191.32,191.33,3862.0,175.7465,175.9119,175.7465,175.7557,3862.0
2020-01-16 12:55:00,191.32,191.36,191.22,191.22,2645.0,175.7465,175.7832,175.6546,175.6546,2645.0
2020-01-16 13:00:00,191.3,191.3,191.12,191.2,1749.0,175.7281,175.7281,175.5628,175.6363,1749.0
2020-01-16 13:05:00,191.21,191.31,191.21,191.29,2082.0,175.6455,175.7373,175.6455,175.7189,2082.0
2020-01-16 13:10:00,191.3,191.37,191.26,191.35,2471.0,175.7281,175.7924,175.6914,175.7741,2471.0
2020-01-16 13:15:00,191.34,191.4,191.33,191.34,3499.0,175.7649,175.82,175.7557,175.7649,3499.0
2020-01-16 13:20:00,191.33,191.36,191.28,191.29,2077.0,175.7557,175.7832,175.7098,175.7189,2077.0
2020-01-16 13:25:00,191.24,191.61,191.24,191.61,5219.0,175.673,176.0129,175.673,176.0129,5219.0
2020-01-16 13:30:00,191.56,191.56,191.36,191.36,1405.0,175.967,175.967,175.7832,175.7832,1405.0
2020-01-16 13:35:00,191.39,191.42,191.28,191.33,1786.0,175.8108,175.8384,175.7098,175.7557,1786.0
2020-01-16 13:40:00,191.32,191.33,191.12,191.22,3719.0,175.7465,175.7557,175.5628,175.6546,3719.0
2020-01-16 13:45:00,191.25,191.26,190.93,190.93,10770.0,175.6822,175.6914,175.3882,175.3882,10770.0
2020-01-16 13:50:00,190.95,190.96,190.71,190.89,84586.0,175.4066,175.4158,175.1862,175.3515,84586.0
2020-01-16 13:55:00,190.96,191.26,190.96,191.21,2503.0,175.4158,175.6914,175.4158,175.6455,2503.0
2020-01-16 14:00:00,191.24,191.24,191.08,191.08,4431.0,175.673,175.673,175.526,175.526,4431.0
2020-01-16 14:05:00,191.05,191.11,191.01,191.05,2124.0,175.4985,175.5536,175.4617,175.4985,2124.0
2020-01-16 14:10:00,191.1,191.25,191.09,191.24,3927.0,175.5444,175.6822,175.5352,175.673,3927.0
2020-01-16 14:15:00,191.24,191.27,191.15,191.25,2522.0,175.673,175.7006,175.5903,175.6822,2522.0
2020-01-16 14:20:00,191.22,191.33,191.22,191.33,2296.0,175.6546,175.7557,175.6546,175.7557,2296.0
2020-01-16 14:25:00,191.33,191.39,191.28,191.34,1700.0,175.7557,175.8108,175.7098,175.7649,1700.0
2020-01-16 14:30:00,191.34,191.36,191.26,191.27,1990.0,175.7649,175.7832,175.6914,175.7006,1990.0
2020-01-16 14:35:00,191.25,191.26,191.13,191.13,2111.0,175.6822,175.6914,175.572,175.572,2111.0
2020-01-16 14:40:00,191.11,191.12,191.06,191.12,3266.0,175.5536,175.5628,175.5077,175.5628,3266.0
2020-01-16 14:45:00,191.09,191.09,190.86,190.88,2280.0,175.5352,175.5352,175.3239,175.3423,2280.0
2020-01-16 14:50:00,190.84,190.91,190.81,190.81,3276.0,175.3056,175.3699,175.278,175.278,3276.0
2020-01-16 14:55:00,190.74,190.88,190.7,190.79,2692.0,175.2137,175.3423,175.177,175.2596,2692.0
2020-01-16 15:00:00,190.79,190.97,190.74,190.97,3749.0,175.2596,175.425,175.2137,175.425,3749.0
2020-01-16 15:05:00,190.97,191.03,190.95,191.01,2106.0,175.425,175.4801,175.4066,175.4617,2106.0
2020-01-16 15:10:00,190.97,191.0,190.86,190.95,3275.0,175.425,175.4526,175.3239,175.4066,3275.0
2020-01-16 15:15:00,190.96,191.02,190.86,190.88,6108.0,175.4158,175.4709,175.3239,175.3423,6108.0
2020-01-16 15:20:00,190.95,190.98,190.83,190.83,3128.0,175.4066,175.4342,175.2964,175.2964,3128.0
2020-01-16 15:25:00,190.83,190.88,190.79,190.88,2688.0,175.2964,175.3423,175.2596,175.3423,2688.0
2020-01-16 15:30:00,190.89,190.9,190.7,190.79,5676.0,175.3515,175.3607,175.177,175.2596,5676.0
2020-01-16 15:35:00,190.75,190.85,190.45,190.45,7506.0,175.2229,175.3148,174.9473,174.9473,7506.0
2020-01-16 15:40:00,190.4,190.62,190.38,190.6,7732.0,174.9014,175.1035,174.883,175.0851,7732.0
2020-01-16 15:45:00,190.63,190.77,190.58,190.6,6230.0,175.1127,175.2413,175.0667,175.0851,6230.0
2020-01-16 15:50:00,190.65,190.73,190.58,190.63,10568.0,175.131,175.2045,175.0667,175.1127,10568.0
2020-01-16 15:55:00,190.63,190.89,190.33,190.76,53938.0,175.1127,175.3515,174.8371,175.2321,53938.0
2020-01-17 09:30:00,191.12,191.92,191.05,191.87,113899.0,175.5628,176.2977,175.4985,176.2517,113899.0
2020-01-17 09:35:00,191.81,193.39,191.81,193.26,23259.0,176.1966,177.648,176.1966,177.5286,23259.0
2020-01-17 09:40:00,193.14,193.14,192.31,192.31,42162.0,177.4184,177.4184,176.6559,176.6559,42162.0
2020-01-17 09:45:00,192.26,192.34,191.73,192.25,64587.0,176.61,176.6835,176.1231,176.6008,64587.0
2020-01-17 09:50:00,192.15,192.46,191.75,191.75,16428.0,176.5089,176.7937,176.1415,176.1415,16428.0
2020-01-17 09:55:00,191.77,191.77,190.71,190.71,10566.0,176.1599,176.1599,175.1862,175.1862,10566.0
2020-01-17 10:00:00,190.76,191.12,190.72,190.84,18652.0,175.2321,175.5628,175.1953,175.3056,18652.0
2020-01-17 10:05:00,190.76,191.08,190.76,190.88,16326.0,175.2321,175.526,175.2321,175.3423,16326.0
2020-01-17 10:10:00,190.86,190.99,190.53,190.54,10796.0,175.3239,175.4434,175.0208,175.03,10796.0
2020-01-17 10:15:00,190.53,190.68,190.44,190.47,20190.0,175.0208,175.1586,174.9381,174.9657,20190.0
2020-01-17 10:20:00,190.44,191.04,190.42,190.96,17636.0,174.9381,175.4893,174.9198,175.4158,17636.0
2020-01-17 10:25:00,190.97,191.08,190.66,190.73,13238.0,175.425,175.526,175.1402,175.2045,13238.0
2020-01-17 10:30:00,190.7,190.79,190.27,190.31,17502.0,175.177,175.2596,174.782,174.8187,17502.0
2020-01-17 10:35:00,190.32,190.43,190.29,190.33,8101.0,174.8279,174.9289,174.8003,174.8371,8101.0
2020-01-17 10:40:00,190.42,190.74,190.42,190.73,10219.0,174.9198,175.2137,174.9198,175.2045,10219.0
2020-01-17 10:45:00,190.72,190.72,190.4,190.58,8119.0,175.1953,175.1953,174.9014,175.0667,8119.0
2020-01-17 10:50:00,190.52,190.94,190.49,190.94,11553.0,175.0116,175.3974,174.9841,175.3974,11553.0
2020-01-17 10:55:00,190.9,191.23,190.86,191.15,21543.0,175.3607,175.6638,175.3239,175.5903,21543.0
2020-01-17 11:00:00,191.18,191.29,191.11,191.16,11085.0,175.6179,175.7189,175.5536,175.5995,11085.0
2020-01-17 11:05:00,191.24,191.43,191.04,191.07,24474.0,175.673,175.8475,175.4893,175.5169,24474.0
2020-01-17 11:10:00,191.05,191.21,190.85,190.89,13329.0,175.4985,175.6455,175.3148,175.3515,13329.0
2020-01-17 11:15:00,190.89,191.01,190.8,190.93,11710.0,175.3515,175.4617,175.2688,175.3882,11710.0
2020-01-17 11:20:00,190.93,190.94,190.62,190.76,14484.0,175.3882,175.3974,175.1035,175.2321,14484.0
2020-01-17 11:25:00,190.7,190.72,190.53,190.55,8947.0,175.177,175.1953,175.0208,175.0392,8947.0
2020-01-17 11:30:00,190.56,190.89,190.56,190.8,9219.0,175.0484,175.3515,175.0484,175.2688,9219.0
2020-01-17 11:35:00,190.75,190.83,190.29,190.3,9140.0,175.2229,175.2964,174.8003,174.8095,9140.0
2020-01-17 11:40:00,190.3,190.6,190.3,190.57,13552.0,174.8095,175.0851,174.8095,175.0576,13552.0
2020-01-17 11:45:00,190.52,190.58,190.42,190.48,6604.0,175.0116,175.0667,174.9198,174.9749,6604.0
2020-01-17 11:50:00,190.48,190.71,190.47,190.66,9398.0,174.9749,175.1862,174.9657,175.1402,9398.0
2020-01-17 11:55:00,190.63,190.86,190.63,190.8,10753.0,175.1127,175.3239,175.1127,175.2688,10753.0
2020-01-17 12:00:00,190.8,190.98,190.77,190.8,10103.0,175.2688,175.4342,175.2413,175.2688,10103.0
2020-01-17 12:05:00,190.77,190.77,190.41,190.59,9893.0,175.2413,175.2413,174.9106,175.0759,9893.0
2020-01-17 12:10:00,190.59,190.7,190.38,190.38,14210.0,175.0759,175.177,174.883,174.883,14210.0
2020-01-17 12:15:00,190.33,190.34,190.02,190.12,12474.0,174.8371,174.8463,174.5523,174.6442,12474.0
2020-01-17 12:20:00,190.23,190.48,190.2,190.45,4396.0,174.7452,174.9749,174.7177,174.9473,4396.0
2020-01-17 12:25:00,190.51,190.93,190.51,190.93,6244.0,175.0024,175.3882,175.0024,175.3882,6244.0
2020-01-17 12:30:00,190.94,191.18,190.92,190.99,12518.0,175.3974,175.6179,175.3791,175.4434,12518.0
2020-01-17 12:35:00,190.94,190.95,190.72,190.72,8667.0,175.3974,175.4066,175.1953,175.1953,8667.0
2020-01-17 12:40:00,190.68,190.83,190.6,190.78,2615.0,175.1586,175.2964,175.0851,175.2505,2615.0
2020-01-17 12:45:00,190.76,190.92,190.76,190.82,4078.0,175.2321,175.3791,175.2321,175.2872,4078.0
2020-01-17 12:50:00,190.89,191.15,190.81,190.96,8439.0,175.3515,175.5903,175.278,175.4158,8439.0
2020-01-17 12:55:00,191.01,191.01,190.86,190.88,4377.0,175.4617,175.4617,175.3239,175.3423,4377.0
2020-01-17 13:00:00,190.91,190.91,190.7,190.76,7102.0,175.3699,175.3699,175.177,175.2321,7102.0
2020-01-17 13:05:00,190.78,190.89,190.71,190.89,2570.0,175.2505,175.3515,175.1862,175.3515,2570.0
2020-01-17 13:10:00,190.99,191.05,190.89,190.93,9176.0,175.4434,175.4985,175.3515,175.3882,9176.0
2020-01-17 13:15:00,190.93,190.97,190.78,190.89,4789.0,175.3882,175.425,175.2505,175.3515,4789.0
2020-01-17 13:20:00,190.91,191.01,190.64,190.68,10254.0,175.3699,175.4617,175.1219,175.1586,10254.0
2020-01-17 13:25:00,190.68,190.8,190.61,190.77,5928.0,175.1586,175.2688,175.0943,175.2413,5928.0
2020-01-17 13:30:00,190.75,190.79,190.73,190.77,1802.0,175.2229,175.2596,175.2045,175.2413,1802.0
2020-01-17 13:35:00,190.77,190.84,190.74,190.83,8431.0,175.2413,175.3056,175.2137,175.2964,8431.0
2020-01-17 13:40:00,190.83,191.02,190.83,190.99,14060.0,175.2964,175.4709,175.2964,175.4434,14060.0
2020-01-17 13:45:00,190.99,191.05,190.88,190.88,4900.0,175.4434,175.4985,175.3423,175.3423,4900.0
2020-01-17 13:50:00,190.89,190.93,190.71,190.71,7346.0,175.3515,175.3882,175.1862,175.1862,7346.0
2020-01-17 13:55:00,190.66,190.74,190.58,190.65,3845.0,175.1402,175.2137,175.0667,175.131,3845.0
2020-01-17 14:00:00,190.69,190.71,190.57,190.67,3293.0,175.1678,175.1862,175.0576,175.1494,3293.0
2020-01-17 14:05:00,190.72,190.8,190.71,190.74,5485.0,175.1953,175.2688,175.1862,175.2137,5485.0
2020-01-17 14:10:00,190.78,190.88,190.78,190.84,11567.0,175.2505,175.3423,175.2505,175.3056,11567.0
2020-01-17 14:15:00,190.83,190.88,190.75,190.79,5901.0,175.2964,175.3423,175.2229,175.2596,5901.0
2020-01-17 14:20:00,190.78,190.88,190.71,190.71,3995.0,175.2505,175.3423,175.1862,175.1862,3995.0
2020-01-17 14:25:00,190.71,190.84,190.71,190.78,4629.0,175.1862,175.3056,175.1862,175.2505,4629.0
2020-01-17 14:30:00,190.78,191.12,190.74,190.99,14463.0,175.2505,175.5628,175.2137,175.4434,14463.0
2020-01-17 14:35:00,190.99,190.99,190.75,190.93,7934.0,175.4434,175.4434,175.2229,175.3882,7934.0
2020-01-17 14:40:00,190.94,190.95,190.64,190.72,7156.0,175.3974,175.4066,175.1219,175.1953,7156.0
2020-01-17 14:45:00,190.72,190.86,190.64,190.83,6017.0,175.1953,175.3239,175.1219,175.2964,6017.0
2020-01-17 14:50:00,190.78,190.86,190.75,190.77,7238.0,175.2505,175.3239,175.2229,175.2413,7238.0
2020-01-17 14:55:00,190.77,190.95,190.72,190.88,8278.0,175.2413,175.4066,175.1953,175.3423,8278.0
2020-01-17 15:00:00,190.87,191.01,190.82,190.82,13426.0,175.3331,175.4617,175.2872,175.2872,13426.0
2020-01-17 15:05:00,190.81,190.85,190.64,190.65,8947.0,175.278,175.3148,175.1219,175.131,8947.0
2020-01-17 15:10:00,190.64,190.64,190.21,190.39,18009.0,175.1219,175.1219,174.7269,174.8922,18009.0
2020-01-17 15:15:00,190.37,190.41,190.15,190.18,16056.0,174.8738,174.9106,174.6717,174.6993,16056.0
2020-01-17 15:20:00,190.18,190.21,190.01,190.14,15460.0,174.6993,174.7269,174.5431,174.6626,15460.0
2020-01-17 15:25:00,190.14,190.22,190.04,190.08,16435.0,174.6626,174.736,174.5707,174.6074,16435.0
2020-01-17 15:30:00,190.08,190.3,190.01,190.01,21745.0,174.6074,174.8095,174.5431,174.5431,21745.0
2020-01-17 15:35:00,190.0,190.08,189.85,189.91,37388.0,174.534,174.6074,174.3962,174.4513,37388.0
2020-01-17 15:40:00,189.91,190.0,189.86,189.87,28991.0,174.4513,174.534,174.4053,174.4145,28991.0
2020-01-17 15:45:00,189.87,190.02,189.82,189.83,40903.0,174.4145,174.5523,174.3686,174.3778,40903.0
2020-01-17 15:50:00,189.85,190.08,189.8,189.83,53504.0,174.3962,174.6074,174.3502,174.3778,53504.0
2020-01-17 15:55:00,189.71,190.26,189.67,189.92,87360.0,174.2676,174.7728,174.2308,174.4605,87360.0
2020-01-21 09:30:00,187.45,189.85,187.2,189.26,114218.0,172.1915,174.3962,171.9619,173.8542,114218.0
2020-01-21 09:35:00,189.12,190.79,189.11,190.79,29698.0,173.7256,175.2596,173.7164,175.2596,29698.0
2020-01-21 09:40:00,190.83,190.84,190.24,190.25,36227.0,175.2964,175.3056,174.7544,174.7636,36227.0
2020-01-21 09:45:00,190.28,190.29,189.45,189.53,12175.0,174.7912,174.8003,174.0287,174.1022,12175.0
2020-01-21 09:50:00,189.57,189.63,189.14,189.53,13781.0,174.139,174.1941,173.744,174.1022,13781.0
2020-01-21 09:55:00,189.56,189.9,189.34,189.38,12919.0,174.1298,174.4421,173.9277,173.9644,12919.0
2020-01-21 10:00:00,189.46,189.92,189.37,189.6,12627.0,174.0379,174.4605,173.9552,174.1665,12627.0
2020-01-21 10:05:00,189.55,189.57,189.29,189.43,7951.0,174.1206,174.139,173.8817,174.0103,7951.0
2020-01-21 10:10:00,189.43,189.79,189.21,189.79,17611.0,174.0103,174.341,173.8083,174.341,17611.0
2020-01-21 10:15:00,189.8,190.0,189.72,189.79,11991.0,174.3502,174.534,174.2767,174.341,11991.0
2020-01-21 10:20:00,189.78,189.81,189.4,189.63,34293.0,174.3319,174.3594,173.9828,174.1941,34293.0
2020-01-21 10:25:00,189.63,189.77,188.9,188.93,32588.0,174.1941,174.3227,173.5235,173.551,32588.0
2020-01-21 10:30:00,188.88,188.98,188.63,188.7,13507.0,173.5051,173.597,173.2755,173.3398,13507.0
2020-01-21 10:35:00,188.67,189.36,188.3,189.35,22725.0,173.3122,173.946,172.9723,173.9369,22725.0
2020-01-21 10:40:00,189.36,189.38,189.15,189.32,9709.0,173.946,173.9644,173.7531,173.9093,9709.0
2020-01-21 10:45:00,189.36,189.5,189.27,189.5,9972.0,173.946,174.0747,173.8634,174.0747,9972.0
2020-01-21 10:50:00,189.57,189.79,189.49,189.78,8140.0,174.139,174.341,174.0655,174.3319,8140.0
2020-01-21 10:55:00,189.75,189.75,189.39,189.55,9839.0,174.3043,174.3043,173.9736,174.1206,9839.0
2020-01-21 11:00:00,189.58,189.6,189.41,189.55,7506.0,174.1481,174.1665,173.992,174.1206,7506.0
2020-01-21 11:05:00,189.51,189.81,189.46,189.65,10827.0,174.0838,174.3594,174.0379,174.2124,10827.0
2020-01-21 11:10:00,189.65,189.81,189.61,189.75,9153.0,174.2124,174.3594,174.1757,174.3043,9153.0
2020-01-21 11:15:00,189.75,190.22,189.72,190.14,18044.0,174.3043,174.736,174.2767,174.6626,18044.0
2020-01-21 11:20:00,190.12,190.5,189.95,190.49,10599.0,174.6442,174.9933,174.488,174.9841,10599.0
2020-01-21 11:25:00,190.43,190.73,190.31,190.39,33877.0,174.9289,175.2045,174.8187,174.8922,33877.0
2020-01-21 11:30:00,190.39,190.4,190.25,190.33,8889.0,174.8922,174.9014,174.7636,174.8371,8889.0
2020-01-21 11:35:00,190.3,190.44,190.02,190.4,16915.0,174.8095,174.9381,174.5523,174.9014,16915.0
2020-01-21 11:40:00,190.42,190.51,190.3,190.45,9538.0,174.9198,175.0024,174.8095,174.9473,9538.0
2020-01-21 11:45:00,190.43,190.5,190.33,190.41,15070.0,174.9289,174.9933,174.8371,174.9106,15070.0
2020-01-21 11:50:00,190.38,190.43,190.31,190.37,10682.0,174.883,174.9289,174.8187,174.8738,10682.0
2020-01-21 11:55:00,190.38,190.42,190.31,190.32,12508.0,174.883,174.9198,174.8187,174.8279,12508.0
2020-01-21 12:00:00,190.35,190.45,190.22,190.33,12463.0,174.8555,174.9473,174.736,174.8371,12463.0
2020-01-21 12:05:00,190.38,190.39,190.26,190.3,5155.0,174.883,174.8922,174.7728,174.8095,5155.0
2020-01-21 12:10:00,190.3,190.31,190.09,190.21,9892.0,174.8095,174.8187,174.6166,174.7269,9892.0
2020-01-21 12:15:00,190.18,190.25,190.03,190.03,7163.0,174.6993,174.7636,174.5615,174.5615,7163.0
2020-01-21 12:20:00,190.0,190.05,189.93,189.94,8638.0,174.534,174.5799,174.4696,174.4788,8638.0
2020-01-21 12:25:00,189.94,190.05,189.87,190.0,13860.0,174.4788,174.5799,174.4145,174.534,13860.0
2020-01-21 12:30:00,189.96,190.5,189.96,190.43,11976.0,174.4972,174.9933,174.4972,174.9289,11976.0
2020-01-21 12:35:00,190.44,190.78,190.42,190.68,11362.0,174.9381,175.2505,174.9198,175.1586,11362.0
2020-01-21 12:40:00,190.72,191.08,190.71,190.86,9839.0,175.1953,175.526,175.1862,175.3239,9839.0
2020-01-21 12:45:00,190.84,190.86,190.53,190.53,6864.0,175.3056,175.3239,175.0208,175.0208,6864.0
2020-01-21 12:50:00,190.53,190.64,190.44,190.62,13988.0,175.0208,175.1219,174.9381,175.1035,13988.0
2020-01-21 12:55:00,190.67,190.75,190.55,190.58,5069.0,175.1494,175.2229,175.0392,175.0667,5069.0
2020-01-21 13:00:00,190.55,190.62,190.43,190.55,11544.0,175.0392,175.1035,174.9289,175.0392,11544.0
2020-01-21 13:05:00,190.55,190.8,190.51,190.8,8384.0,175.0392,175.2688,175.0024,175.2688,8384.0
2020-01-21 13:10:00,190.8,190.8,190.68,190.7,5507.0,175.2688,175.2688,175.1586,175.177,5507.0
2020-01-21 13:15:00,190.71,190.73,190.47,190.52,7165.0,175.1862,175.2045,174.9657,175.0116,7165.0
2020-01-21 13:20:00,190.49,190.5,190.3,190.34,9172.0,174.9841,174.9933,174.8095,174.8463,9172.0
2020-01-21 13:25:00,190.32,190.54,190.28,190.45,6065.0,174.8279,175.03,174.7912,174.9473,6065.0
2020-01-21 13:30:00,190.45,190.45,190.24,190.36,12507.0,174.9473,174.9473,174.7544,174.8646,12507.0
2020-01-21 13:35:00,190.31,190.57,190.29,190.45,9237.0,174.8187,175.0576,174.8003,174.9473,9237.0
2020-01-21 13:40:00,190.49,190.49,190.24,190.3,7393.0,174.9841,174.9841,174.7544,174.8095,7393.0
2020-01-21 13:45:00,190.34,190.49,190.34,190.45,5053.0,174.8463,174.9841,174.8463,174.9473,5053.0
2020-01-21 13:50:00,190.47,190.57,190.44,190.55,13311.0,174.9657,175.0576,174.9381,175.0392,13311.0
2020-01-21 13:55:00,190.62,190.82,190.61,190.81,7390.0,175.1035,175.2872,175.0943,175.278,7390.0
2020-01-21 14:00:00,190.8,190.92,190.73,190.87,11290.0,175.2688,175.3791,175.2045,175.3331,11290.0
2020-01-21 14:05:00,190.79,191.0,190.73,190.93,6953.0,175.2596,175.4526,175.2045,175.3882,6953.0
2020-01-21 14:10:00,190.97,190.97,190.77,190.81,12948.0,175.425,175.425,175.2413,175.278,12948.0
2020-01-21 14:15:00,190.84,191.0,190.84,190.93,9738.0,175.3056,175.4526,175.3056,175.3882,9738.0
2020-01-21 14:20:00,190.92,190.92,190.79,190.83,14205.0,175.3791,175.3791,175.2596,175.2964,14205.0
2020-01-21 14:25:00,190.82,190.83,190.56,190.73,16729.0,175.2872,175.2964,175.0484,175.2045,16729.0
2020-01-21 14:30:00,190.71,190.89,190.7,190.78,8016.0,175.1862,175.3515,175.177,175.2505,8016.0
2020-01-21 14:35:00,190.78,191.11,190.66,191.11,10952.0,175.2505,175.5536,175.1402,175.5536,10952.0
2020-01-21 14:40:00,191.11,191.32,191.1,191.15,7518.0,175.5536,175.7465,175.5444,175.5903,7518.0
2020-01-21 14:45:00,191.15,191.3,191.06,191.19,8759.0,175.5903,175.7281,175.5077,175.6271,8759.0
2020-01-21 14:50:00,191.21,191.21,190.95,191.14,16415.0,175.6455,175.6455,175.4066,175.5812,16415.0
2020-01-21 14:55:00,191.11,191.24,191.09,191.23,12151.0,175.5536,175.673,175.5352,175.6638,12151.0
2020-01-21 15:00:00,191.23,191.39,191.12,191.15,19880.0,175.6638,175.8108,175.5628,175.5903,19880.0
2020-01-21 15:05:00,191.15,191.17,191.05,191.08,15745.0,175.5903,175.6087,175.4985,175.526,15745.0
2020-01-21 15:10:00,191.1,191.19,191.05,191.16,8302.0,175.5444,175.6271,175.4985,175.5995,8302.0
2020-01-21 15:15:00,191.14,191.17,190.9,190.9,10749.0,175.5812,175.6087,175.3607,175.3607,10749.0
2020-01-21 15:20:00,190.93,190.96,190.76,190.77,11551.0,175.3882,175.4158,175.2321,175.2413,11551.0
2020-01-21 15:25:00,190.77,190.77,190.51,190.59,18073.0,175.2413,175.2413,175.0024,175.0759,18073.0
2020-01-21 15:30:00,190.6,190.76,190.54,190.6,22275.0,175.0851,175.2321,175.03,175.0851,22275.0
2020-01-21 15:35:00,190.61,190.68,190.58,190.61,22961.0,175.0943,175.1586,175.0667,175.0943,22961.0
2020-01-21 15:40:00,190.59,190.6,190.36,190.36,21021.0,175.0759,175.0851,174.8646,174.8646,21021.0
2020-01-21 15:45:00,190.34,190.41,190.26,190.3,31117.0,174.8463,174.9106,174.7728,174.8095,31117.0
2020-01-21 15:50:00,190.28,190.31,190.12,190.17,37293.0,174.7912,174.8187,174.6442,174.6901,37293.0
2020-01-21 15:55:00,190.11,190.42,190.11,190.27,118089.0,174.635,174.9198,174.635,174.782,118089.0
2020-01-22 09:30:00,192.66,194.44,191.4,192.48,77374.0,176.9774,178.6125,175.82,176.8121,77374.0
2020-01-22 09:35:00,192.48,192.48,191.47,191.59,11025.0,176.8121,176.8121,175.8843,175.9945,11025.0
2020-01-22 09:40:00,191.59,192.03,191.5,191.68,14268.0,175.9945,176.3987,175.9119,176.0772,14268.0
2020-01-22 09:45:00,191.59,192.25,191.59,192.25,10170.0,175.9945,176.6008,175.9945,176.6008,10170.0
2020-01-22 09:50:00,192.19,192.25,191.68,192.16,10041.0,176.5457,176.6008,176.0772,176.5181,10041.0
2020-01-22 09:55:00,192.18,192.22,191.76,191.78,13900.0,176.5365,176.5732,176.1507,176.1691,13900.0
2020-01-22 10:00:00,191.85,192.17,191.76,192.17,18567.0,176.2334,176.5273,176.1507,176.5273,18567.0
2020-01-22 10:05:00,192.23,192.35,191.83,191.86,22114.0,176.5824,176.6927,176.215,176.2425,22114.0
2020-01-22 10:10:00,191.88,192.07,191.77,191.87,22655.0,176.2609,176.4355,176.1599,176.2517,22655.0
2020-01-22 10:15:00,191.84,191.87,191.56,191.74,10138.0,176.2242,176.2517,175.967,176.1323,10138.0
2020-01-22 10:20:00,191.66,191.79,191.38,191.5,13680.0,176.0588,176.1782,175.8016,175.9119,13680.0
2020-01-22 10:25:00,191.6,191.99,191.6,191.96,14906.0,176.0037,176.362,176.0037,176.3344,14906.0
2020-01-22 10:30:00,192.0,192.0,191.75,191.98,6773.0,176.3712,176.3712,176.1415,176.3528,6773.0
2020-01-22 10:35:00,191.91,191.92,191.66,191.85,11697.0,176.2885,176.2977,176.0588,176.2334,11697.0
2020-01-22 10:40:00,191.83,192.27,191.83,192.19,21019.0,176.215,176.6192,176.215,176.5457,21019.0
2020-01-22 10:45:00,192.34,192.47,192.1,192.42,8919.0,176.6835,176.8029,176.463,176.757,8919.0
2020-01-22 10:50:00,192.38,192.58,192.31,192.5,20628.0,176.7202,176.9039,176.6559,176.8305,20628.0
2020-01-22 10:55:00,192.43,192.48,191.82,192.02,31353.0,176.7661,176.8121,176.2058,176.3895,31353.0
2020-01-22 11:00:00,191.97,192.55,191.78,192.42,8377.0,176.3436,176.8764,176.1691,176.757,8377.0
2020-01-22 11:05:00,192.42,192.42,192.16,192.37,12174.0,176.757,176.757,176.5181,176.711,12174.0
2020-01-22 11:10:00,192.36,192.53,192.31,192.43,18868.0,176.7018,176.858,176.6559,176.7661,18868.0
2020-01-22 11:15:00,192.38,192.7,192.38,192.63,5903.0,176.7202,177.0142,176.7202,176.9499,5903.0
2020-01-22 11:20:00,192.57,192.7,192.5,192.59,12320.0,176.8948,177.0142,176.8305,176.9131,12320.0
2020-01-22 11:25:00,192.58,192.73,192.4,192.55,10649.0,176.9039,177.0417,176.7386,176.8764,10649.0
2020-01-22 11:30:00,192.56,192.59,192.34,192.35,10592.0,176.8856,176.9131,176.6835,176.6927,10592.0
2020-01-22 11:35:00,192.35,192.41,192.15,192.2,6401.0,176.6927,176.7478,176.5089,176.5549,6401.0
2020-01-22 11:40:00,192.06,192.17,191.95,192.17,23804.0,176.4263,176.5273,176.3252,176.5273,23804.0
2020-01-22 11:45:00,192.26,192.5,192.24,192.46,10090.0,176.61,176.8305,176.5916,176.7937,10090.0
2020-01-22 11:50:00,192.47,192.63,192.33,192.56,12966.0,176.8029,176.9499,176.6743,176.8856,12966.0
2020-01-22 11:55:00,192.59,192.6,192.46,192.52,10155.0,176.9131,176.9223,176.7937,176.8488,10155.0
2020-01-22 12:00:00,192.55,192.57,192.38,192.38,14677.0,176.8764,176.8948,176.7202,176.7202,14677.0
2020-01-22 12:05:00,192.41,192.55,192.36,192.48,13843.0,176.7478,176.8764,176.7018,176.8121,13843.0
2020-01-22 12:10:00,192.49,192.55,192.34,192.55,13286.0,176.8213,176.8764,176.6835,176.8764,13286.0
2020-01-22 12:15:00,192.55,192.83,192.55,192.67,8836.0,176.8764,177.1336,176.8764,176.9866,8836.0
2020-01-22 12:20:00,192.66,192.67,192.44,192.54,14688.0,176.9774,176.9866,176.7753,176.8672,14688.0
2020-01-22 12:25:00,192.56,192.56,192.21,192.21,10479.0,176.8856,176.8856,176.5641,176.5641,10479.0
2020-01-22 12:30:00,192.13,192.2,191.96,191.97,7566.0,176.4906,176.5549,176.3344,176.3436,7566.0
2020-01-22 12:35:00,192.02,192.27,191.99,192.19,11991.0,176.3895,176.6192,176.362,176.5457,11991.0
2020-01-22 12:40:00,192.16,192.23,192.01,192.16,13239.0,176.5181,176.5824,176.3803,176.5181,13239.0
2020-01-22 12:45:00,192.14,192.16,191.9,192.07,16517.0,176.4998,176.5181,176.2793,176.4355,16517.0
2020-01-22 12:50:00,192.09,192.2,191.99,192.0,13814.0,176.4538,176.5549,176.362,176.3712,13814.0
2020-01-22 12:55:00,192.0,192.08,191.91,192.01,11742.0,176.3712,176.4446,176.2885,176.3803,11742.0
2020-01-22 13:00:00,192.02,192.03,191.75,191.75,1650.0,176.3895,176.3987,176.1415,176.1415,1650.0
2020-01-22 13:05:00,191.82,191.82,191.73,191.73,4238.0,176.2058,176.2058,176.1231,176.1231,4238.0
2020-01-22 13:10:00,191.74,191.9,191.74,191.85,7558.0,176.1323,176.2793,176.1323,176.2334,7558.0
2020-01-22 13:15:00,191.86,192.15,191.82,192.04,8801.0,176.2425,176.5089,176.2058,176.4079,8801.0
2020-01-22 13:20:00,191.99,192.07,191.9,191.99,12461.0,176.362,176.4355,176.2793,176.362,12461.0
2020-01-22 13:25:00,191.94,192.2,191.94,192.2,10972.0,176.316,176.5549,176.316,176.5549,10972.0
2020-01-22 13:30:00,192.14,192.4,192.05,192.36,7960.0,176.4998,176.7386,176.4171,176.7018,7960.0
2020-01-22 13:35:00,192.31,192.42,192.16,192.21,12615.0,176.6559,176.757,176.5181,176.5641,12615.0
2020-01-22 13:40:00,192.28,192.31,192.14,192.14,9488.0,176.6284,176.6559,176.4998,176.4998,9488.0
2020-01-22 13:45:00,192.16,192.34,192.07,192.2,11891.0,176.5181,176.6835,176.4355,176.5549,11891.0
2020-01-22 13:50:00,192.19,192.44,192.16,192.19,14326.0,176.5457,176.7753,176.5181,176.5457,14326.0
2020-01-22 13:55:00,192.23,192.44,192.19,192.28,6391.0,176.5824,176.7753,176.5457,176.6284,6391.0
2020-01-22 14:00:00,192.29,192.32,192.09,192.19,15265.0,176.6375,176.6651,176.4538,176.5457,15265.0
2020-01-22 14:05:00,192.2,192.28,192.08,192.14,13107.0,176.5549,176.6284,176.4446,176.4998,13107.0
2020-01-22 14:10:00,192.14,192.33,192.14,192.31,10607.0,176.4998,176.6743,176.4998,176.6559,10607.0
2020-01-22 14:15:00,192.24,192.3,192.13,192.22,6445.0,176.5916,176.6467,176.4906,176.5732,6445.0
2020-01-22 14:20:00,192.22,192.27,192.12,192.26,9928.0,176.5732,176.6192,176.4814,176.61,9928.0
2020-01-22 14:25:00,192.3,192.4,192.21,192.27,10292.0,176.6467,176.7386,176.5641,176.6192,10292.0
2020-01-22 14:30:00,192.23,192.52,192.21,192.44,6205.0,176.5824,176.8488,176.5641,176.7753,6205.0
2020-01-22 14:35:00,192.38,192.41,192.34,192.41,9346.0,176.7202,176.7478,176.6835,176.7478,9346.0
2020-01-22 14:40:00,192.38,192.46,192.14,192.14,16751.0,176.7202,176.7937,176.4998,176.4998,16751.0
2020-01-22 14:45:00,192.21,192.37,192.21,192.25,11335.0,176.5641,176.711,176.5641,176.6008,11335.0
2020-01-22 14:50:00,192.22,192.31,192.16,192.24,11160.0,176.5732,176.6559,176.5181,176.5916,11160.0
2020-01-22 14:55:00,192.31,192.55,192.28,192.41,15690.0,176.6559,176.8764,176.6284,176.7478,15690.0
2020-01-22 15:00:00,192.45,192.5,192.22,192.31,16029.0,176.7845,176.8305,176.5732,176.6559,16029.0
2020-01-22 15:05:00,192.36,192.36,192.16,192.2,17383.0,176.7018,176.7018,176.5181,176.5549,17383.0
2020-01-22 15:10:00,192.28,192.31,192.13,192.15,7527.0,176.6284,176.6559,176.4906,176.5089,7527.0
2020-01-22 15:15:00,192.21,192.21,191.94,191.99,8457.0,176.5641,176.5641,176.316,176.362,8457.0
2020-01-22 15:20:00,191.97,192.07,191.85,191.99,20089.0,176.3436,176.4355,176.2334,176.362,20089.0
2020-01-22 15:25:00,191.99,192.09,191.94,191.98,12579.0,176.362,176.4538,176.316,176.3528,12579.0
2020-01-22 15:30:00,192.0,192.22,191.99,192.09,14966.0,176.3712,176.5732,176.362,176.4538,14966.0
2020-01-22 15:35:00,192.1,192.1,191.91,191.96,14936.0,176.463,176.463,176.2885,176.3344,14936.0
2020-01-22 15:40:00,191.99,191.99,191.69,191.7,18986.0,176.362,176.362,176.0864,176.0956,18986.0
2020-01-22 15:45:00,191.68,191.87,191.6,191.72,20278.0,176.0772,176.2517,176.0037,176.1139,20278.0
2020-01-22 15:50:00,191.77,191.93,191.68,191.87,27219.0,176.1599,176.3068,176.0772,176.2517,27219.0
2020-01-22 15:55:00,191.78,192.19,191.78,191.95,80539.0,176.1691,176.5457,176.1691,176.3252,80539.0
2020-01-23 09:30:00,191.32,191.98,191.15,191.37,12453.0,175.7465,176.3528,175.5903,175.7924,12453.0
2020-01-23 09:35:00,191.22,191.39,190.91,191.2,3411.0,175.6546,175.8108,175.3699,175.6363,3411.0
2020-01-23 09:40:00,191.18,191.43,191.18,191.4,2889.0,175.6179,175.8475,175.6179,175.82,2889.0
2020-01-23 09:45:00,191.4,191.59,191.25,191.52,5824.0,175.82,175.9945,175.6822,175.9302,5824.0
2020-01-23 09:50:00,191.6,191.99,191.57,191.69,3048.0,176.0037,176.362,175.9762,176.0864,3048.0
2020-01-23 09:55:00,191.71,191.72,191.49,191.67,4700.0,176.1048,176.1139,175.9027,176.068,4700.0
2020-01-23 10:00:00,191.57,191.77,191.37,191.44,2785.0,175.9762,176.1599,175.7924,175.8567,2785.0
2020-01-23 10:05:00,191.45,191.64,191.04,191.3,6909.0,175.8659,176.0405,175.4893,175.7281,6909.0
2020-01-23 10:10:00,191.31,191.32,191.01,191.17,9313.0,175.7373,175.7465,175.4617,175.6087,9313.0
2020-01-23 10:15:00,191.15,191.34,191.02,191.18,5367.0,175.5903,175.7649,175.4709,175.6179,5367.0
2020-01-23 10:20:00,191.3,191.33,191.13,191.22,4052.0,175.7281,175.7557,175.572,175.6546,4052.0
2020-01-23 10:25:00,191.15,191.52,191.15,191.52,2132.0,175.5903,175.9302,175.5903,175.9302,2132.0
2020-01-23 10:30:00,191.54,191.83,191.52,191.63,11439.0,175.9486,176.215,175.9302,176.0313,11439.0
2020-01-23 10:35:00,191.58,191.8,191.46,191.79,13864.0,175.9853,176.1874,175.8751,176.1782,13864.0
2020-01-23 10:40:00,191.8,192.18,191.8,192.11,3493.0,176.1874,176.5365,176.1874,176.4722,3493.0
2020-01-23 10:45:00,192.06,192.12,192.0,192.03,5610.0,176.4263,176.4814,176.3712,176.3987,5610.0
2020-01-23 10:50:00,192.05,192.06,192.0,192.01,6701.0,176.4171,176.4263,176.3712,176.3803,6701.0
2020-01-23 10:55:00,192.0,192.0,191.83,191.85,3962.0,176.3712,176.3712,176.215,176.2334,3962.0
2020-01-23 11:00:00,191.84,191.99,191.68,191.75,3373.0,176.2242,176.362,176.0772,176.1415,3373.0
2020-01-23 11:05:00,191.79,191.81,191.65,191.81,5750.0,176.1782,176.1966,176.0496,176.1966,5750.0
2020-01-23 11:10:00,191.78,191.78,191.65,191.73,6915.0,176.1691,176.1691,176.0496,176.1231,6915.0
2020-01-23 11:15:00,191.77,191.86,191.65,191.78,2534.0,176.1599,176.2425,176.0496,176.1691,2534.0
2020-01-23 11:20:00,191.8,191.93,191.8,191.93,2200.0,176.1874,176.3068,176.1874,176.3068,2200.0
2020-01-23 11:25:00,191.99,192.01,191.84,191.98,6728.0,176.362,176.3803,176.2242,176.3528,6728.0
2020-01-23 11:30:00,191.98,192.52,191.9,192.52,14728.0,176.3528,176.8488,176.2793,176.8488,14728.0
2020-01-23 11:35:00,192.48,192.59,192.3,192.41,3567.0,176.8121,176.9131,176.6467,176.7478,3567.0
2020-01-23 11:40:00,192.31,192.37,192.23,192.37,3546.0,176.6559,176.711,176.5824,176.711,3546.0
2020-01-23 11:45:00,192.37,192.51,192.24,192.51,3534.0,176.711,176.8396,176.5916,176.8396,3534.0
2020-01-23 11:50:00,192.48,192.57,192.37,192.57,3572.0,176.8121,176.8948,176.711,176.8948,3572.0
2020-01-23 11:55:00,192.58,192.66,192.57,192.63,4310.0,176.9039,176.9774,176.8948,176.9499,4310.0
2020-01-23 12:00:00,192.63,192.63,192.29,192.29,138712.0,176.9499,176.9499,176.6375,176.6375,138712.0
2020-01-23 12:05:00,192.28,192.58,192.26,192.58,5315.0,176.6284,176.9039,176.61,176.9039,5315.0
2020-01-23 12:10:00,192.59,192.82,192.59,192.77,3117.0,176.9131,177.1244,176.9131,177.0785,3117.0
2020-01-23 12:15:00,192.81,192.97,192.75,192.78,5469.0,177.1152,177.2622,177.0601,177.0877,5469.0
2020-01-23 12:20:00,192.8,192.84,192.74,192.84,2922.0,177.106,177.1428,177.0509,177.1428,2922.0
2020-01-23 12:25:00,192.83,192.84,192.74,192.74,3454.0,177.1336,177.1428,177.0509,177.0509,3454.0
2020-01-23 12:30:00,192.81,192.86,192.76,192.79,2315.0,177.1152,177.1611,177.0693,177.0968,2315.0
2020-01-23 12:35:00,192.76,192.76,192.43,192.43,3382.0,177.0693,177.0693,176.7661,176.7661,3382.0
2020-01-23 12:40:00,192.4,192.43,192.31,192.32,1615.0,176.7386,176.7661,176.6559,176.6651,1615.0
2020-01-23 12:45:00,192.33,192.44,192.3,192.35,2003.0,176.6743,176.7753,176.6467,176.6927,2003.0
2020-01-23 12:50:00,192.31,192.32,192.17,192.25,2986.0,176.6559,176.6651,176.5273,176.6008,2986.0
2020-01-23 12:55:00,192.27,192.31,192.23,192.23,2790.0,176.6192,176.6559,176.5824,176.5824,2790.0
2020-01-23 13:00:00,192.23,192.25,192.11,192.11,3613.0,176.5824,176.6008,176.4722,176.4722,3613.0
2020-01-23 13:05:00,192.07,192.07,191.96,192.06,1743.0,176.4355,176.4355,176.3344,176.4263,1743.0
2020-01-23 13:10:00,192.1,192.1,192.0,192.05,2289.0,176.463,176.463,176.3712,176.4171,2289.0
2020-01-23 13:15:00,192.02,192.09,192.02,192.04,2125.0,176.3895,176.4538,176.3895,176.4079,2125.0
2020-01-23 13:20:00,192.14,192.49,192.13,192.49,5786.0,176.4998,176.8213,176.4906,176.8213,5786.0
2020-01-23 13:25:00,192.53,192.56,192.4,192.55,5072.0,176.858,176.8856,176.7386,176.8764,5072.0
2020-01-23 13:30:00,192.54,192.61,192.46,192.54,2228.0,176.8672,176.9315,176.7937,176.8672,2228.0
2020-01-23 13:35:00,192.5,192.68,192.42,192.68,3790.0,176.8305,176.9958,176.757,176.9958,3790.0
2020-01-23 13:40:00,192.66,192.95,192.65,192.95,1800.0,176.9774,177.2438,176.9682,177.2438,1800.0
2020-01-23 13:45:00,192.98,193.25,192.98,193.25,11659.0,177.2714,177.5194,177.2714,177.5194,11659.0
2020-01-23 13:50:00,193.21,193.36,193.16,193.28,9830.0,177.4827,177.6204,177.4367,177.547,9830.0
2020-01-23 13:55:00,193.31,193.6,193.31,193.56,5896.0,177.5745,177.8409,177.5745,177.8042,5896.0
2020-01-23 14:00:00,193.59,193.59,193.31,193.35,5514.0,177.8317,177.8317,177.5745,177.6113,5514.0
2020-01-23 14:05:00,193.31,193.53,193.27,193.52,3855.0,177.5745,177.7766,177.5378,177.7674,3855.0
2020-01-23 14:10:00,193.55,193.67,193.45,193.45,7677.0,177.795,177.9052,177.7031,177.7031,7677.0
2020-01-23 14:15:00,193.56,193.64,193.51,193.63,5684.0,177.8042,177.8777,177.7582,177.8685,5684.0
2020-01-23 14:20:00,193.58,193.77,193.58,193.77,6759.0,177.8225,177.9971,177.8225,177.9971,6759.0
2020-01-23 14:25:00,193.8,193.81,193.69,193.69,6539.0,178.0246,178.0338,177.9236,177.9236,6539.0
2020-01-23 14:30:00,193.69,193.79,193.68,193.73,3466.0,177.9236,178.0154,177.9144,177.9603,3466.0
2020-01-23 14:35:00,193.76,193.78,193.67,193.73,3704.0,177.9879,178.0063,177.9052,177.9603,3704.0
2020-01-23 14:40:00,193.76,193.83,193.7,193.83,3005.0,177.9879,178.0522,177.9328,178.0522,3005.0
2020-01-23 14:45:00,193.81,193.84,193.7,193.74,3429.0,178.0338,178.0614,177.9328,177.9695,3429.0
2020-01-23 14:50:00,193.77,193.78,193.37,193.49,8809.0,177.9971,178.0063,177.6296,177.7399,8809.0
2020-01-23 14:55:00,193.45,193.77,193.45,193.7,5451.0,177.7031,177.9971,177.7031,177.9328,5451.0
2020-01-23 15:00:00,193.73,193.8,193.64,193.7,5547.0,177.9603,178.0246,177.8777,177.9328,5547.0
2020-01-23 15:05:00,193.68,193.75,193.54,193.59,4021.0,177.9144,177.9787,177.7858,177.8317,4021.0
2020-01-23 15:10:00,193.65,193.66,193.52,193.57,6147.0,177.8868,177.896,177.7674,177.8134,6147.0
2020-01-23 15:15:00,193.56,193.62,193.54,193.61,4025.0,177.8042,177.8593,177.7858,177.8501,4025.0
2020-01-23 15:20:00,193.61,193.74,193.56,193.71,5794.0,177.8501,177.9695,177.8042,177.942,5794.0
2020-01-23 15:25:00,193.76,193.76,193.53,193.68,6300.0,177.9879,177.9879,177.7766,177.9144,6300.0
2020-01-23 15:30:00,193.62,193.77,193.62,193.73,7402.0,177.8593,177.9971,177.8593,177.9603,7402.0
2020-01-23 15:35:00,193.75,193.88,193.69,193.71,8837.0,177.9787,178.0981,177.9236,177.942,8837.0
2020-01-23 15:40:00,193.71,193.76,193.59,193.7,9109.0,177.942,177.9879,177.8317,177.9328,9109.0
2020-01-23 15:45:00,193.7,193.84,193.68,193.76,13865.0,177.9328,178.0614,177.9144,177.9879,13865.0
2020-01-23 15:50:00,193.76,194.05,193.66,193.99,25806.0,177.9879,178.2543,177.896,178.1992,25806.0
2020-01-23 15:55:00,193.98,194.13,193.62,193.99,86865.0,178.19,178.3278,177.8593,178.1992,86865.0
2020-01-24 09:30:00,193.98,194.12,193.45,193.78,11070.0,178.19,178.3186,177.7031,178.0063,11070.0
2020-01-24 09:35:00,193.98,194.68,193.89,194.4,7564.0,178.19,178.833,178.1073,178.5758,7564.0
2020-01-24 09:40:00,194.13,194.33,193.96,194.02,3266.0,178.3278,178.5115,178.1716,178.2267,3266.0
2020-01-24 09:45:00,194.0,194.4,193.74,194.39,4686.0,178.2084,178.5758,177.9695,178.5666,4686.0
2020-01-24 09:50:00,194.26,194.46,194.13,194.19,5740.0,178.4472,178.6309,178.3278,178.3829,5740.0
2020-01-24 09:55:00,194.27,194.37,194.03,194.25,3014.0,178.4564,178.5482,178.2359,178.438,3014.0
2020-01-24 10:00:00,194.21,194.29,194.0,194.05,6343.0,178.4013,178.4747,178.2084,178.2543,6343.0
2020-01-24 10:05:00,193.96,194.11,193.85,193.98,3226.0,178.1716,178.3094,178.0706,178.19,3226.0
2020-01-24 10:10:00,194.01,194.01,193.64,193.66,3324.0,178.2175,178.2175,177.8777,177.896,3324.0
2020-01-24 10:15:00,193.46,193.49,193.33,193.42,5469.0,177.7123,177.7399,177.5929,177.6756,5469.0
2020-01-24 10:20:00,193.43,193.55,193.25,193.25,2308.0,177.6847,177.795,177.5194,177.5194,2308.0
2020-01-24 10:25:00,193.18,193.4,193.04,193.14,8133.0,177.4551,177.6572,177.3265,177.4184,8133.0
2020-01-24 10:30:00,193.16,193.66,193.04,193.56,15229.0,177.4367,177.896,177.3265,177.8042,15229.0
2020-01-24 10:35:00,193.58,193.6,193.34,193.45,3524.0,177.8225,177.8409,177.6021,177.7031,3524.0
2020-01-24 10:40:00,193.35,193.48,193.32,193.46,4604.0,177.6113,177.7307,177.5837,177.7123,4604.0
2020-01-24 10:45:00,193.47,193.8,193.38,193.73,8796.0,177.7215,178.0246,177.6388,177.9603,8796.0
2020-01-24 10:50:00,193.65,193.65,193.31,193.45,2175.0,177.8868,177.8868,177.5745,177.7031,2175.0
2020-01-24 10:55:00,193.48,193.6,193.42,193.42,2452.0,177.7307,177.8409,177.6756,177.6756,2452.0
2020-01-24 11:00:00,193.49,193.86,193.43,193.8,2607.0,177.7399,178.0797,177.6847,178.0246,2607.0
2020-01-24 11:05:00,193.83,193.83,193.2,193.2,6373.0,178.0522,178.0522,177.4735,177.4735,6373.0
2020-01-24 11:10:00,193.26,193.4,193.22,193.31,2846.0,177.5286,177.6572,177.4918,177.5745,2846.0
2020-01-24 11:15:00,193.31,193.31,192.82,193.03,4963.0,177.5745,177.5745,177.1244,177.3173,4963.0
2020-01-24 11:20:00,192.99,193.09,192.74,192.75,6255.0,177.2806,177.3724,177.0509,177.0601,6255.0
2020-01-24 11:25:00,192.81,192.97,192.69,192.97,4296.0,177.1152,177.2622,177.005,177.2622,4296.0
2020-01-24 11:30:00,192.92,192.92,192.74,192.87,3069.0,177.2163,177.2163,177.0509,177.1703,3069.0
2020-01-24 11:35:00,192.87,192.88,192.69,192.84,2836.0,177.1703,177.1795,177.005,177.1428,2836.0
2020-01-24 11:40:00,192.83,192.83,192.52,192.54,3985.0,177.1336,177.1336,176.8488,176.8672,3985.0
2020-01-24 11:45:00,192.51,192.74,192.51,192.69,3650.0,176.8396,177.0509,176.8396,177.005,3650.0
2020-01-24 11:50:00,192.67,192.76,192.3,192.3,26388.0,176.9866,177.0693,176.6467,176.6467,26388.0
2020-01-24 11:55:00,192.31,192.32,191.97,192.1,3010.0,176.6559,176.6651,176.3436,176.463,3010.0
2020-01-24 12:00:00,192.06,192.12,191.94,192.03,3538.0,176.4263,176.4814,176.316,176.3987,3538.0
2020-01-24 12:05:00,192.12,192.2,192.09,192.16,2010.0,176.4814,176.5549,176.4538,176.5181,2010.0
2020-01-24 12:10:00,192.14,192.15,191.93,191.97,5848.0,176.4998,176.5089,176.3068,176.3436,5848.0
2020-01-24 12:15:00,191.96,191.98,191.35,191.39,7908.0,176.3344,176.3528,175.7741,175.8108,7908.0
2020-01-24 12:20:00,191.43,191.44,191.27,191.32,2455.0,175.8475,175.8567,175.7006,175.7465,2455.0
2020-01-24 12:25:00,191.37,191.44,191.25,191.29,7088.0,175.7924,175.8567,175.6822,175.7189,7088.0
2020-01-24 12:30:00,191.3,191.73,191.3,191.72,3717.0,175.7281,176.1231,175.7281,176.1139,3717.0
2020-01-24 12:35:00,191.69,191.69,191.44,191.49,4950.0,176.0864,176.0864,175.8567,175.9027,4950.0
2020-01-24 12:40:00,191.48,191.69,191.48,191.6,2754.0,175.8935,176.0864,175.8935,176.0037,2754.0
2020-01-24 12:45:00,191.59,191.6,191.46,191.6,2846.0,175.9945,176.0037,175.8751,176.0037,2846.0
2020-01-24 12:50:00,191.59,191.59,191.38,191.41,3316.0,175.9945,175.9945,175.8016,175.8292,3316.0
2020-01-24 12:55:00,191.4,191.4,191.25,191.36,4040.0,175.82,175.82,175.6822,175.7832,4040.0
2020-01-24 13:00:00,191.35,191.35,191.01,191.08,11233.0,175.7741,175.7741,175.4617,175.526,11233.0
2020-01-24 13:05:00,190.99,191.07,190.91,191.06,3293.0,175.4434,175.5169,175.3699,175.5077,3293.0
2020-01-24 13:10:00,191.08,191.09,190.89,190.92,4610.0,175.526,175.5352,175.3515,175.3791,4610.0
2020-01-24 13:15:00,190.94,191.42,190.94,191.42,9763.0,175.3974,175.8384,175.3974,175.8384,9763.0
2020-01-24 13:20:00,191.36,191.43,191.18,191.39,5354.0,175.7832,175.8475,175.6179,175.8108,5354.0
2020-01-24 13:25:00,191.36,191.38,191.15,191.26,3695.0,175.7832,175.8016,175.5903,175.6914,3695.0
2020-01-24 13:30:00,191.14,191.22,191.05,191.17,3652.0,175.5812,175.6546,175.4985,175.6087,3652.0
2020-01-24 13:35:00,191.06,191.26,191.05,191.25,3374.0,175.5077,175.6914,175.4985,175.6822,3374.0
2020-01-24 13:40:00,191.19,191.22,191.1,191.22,1403.0,175.6271,175.6546,175.5444,175.6546,1403.0
2020-01-24 13:45:00,191.22,191.57,191.22,191.57,13814.0,175.6546,175.9762,175.6546,175.9762,13814.0
2020-01-24 13:50:00,191.49,191.49,191.33,191.41,6695.0,175.9027,175.9027,175.7557,175.8292,6695.0
2020-01-24 13:55:00,191.42,191.47,191.21,191.21,3600.0,175.8384,175.8843,175.6455,175.6455,3600.0
2020-01-24 14:00:00,191.18,191.22,190.86,190.9,4531.0,175.6179,175.6546,175.3239,175.3607,4531.0
2020-01-24 14:05:00,190.89,191.02,190.7,190.7,5657.0,175.3515,175.4709,175.177,175.177,5657.0
2020-01-24 14:10:00,190.65,190.74,190.55,190.58,4403.0,175.131,175.2137,175.0392,175.0667,4403.0
2020-01-24 14:15:00,190.55,190.63,190.53,190.53,4274.0,175.0392,175.1127,175.0208,175.0208,4274.0
2020-01-24 14:20:00,190.58,190.58,190.46,190.53,2865.0,175.0667,175.0667,174.9565,175.0208,2865.0
2020-01-24 14:25:00,190.52,190.69,190.51,190.56,3708.0,175.0116,175.1678,175.0024,175.0484,3708.0
2020-01-24 14:30:00,190.61,190.85,190.61,190.83,2856.0,175.0943,175.3148,175.0943,175.2964,2856.0
2020-01-24 14:35:00,190.88,190.89,190.57,190.73,4020.0,175.3423,175.3515,175.0576,175.2045,4020.0
2020-01-24 14:40:00,190.72,190.83,190.59,190.68,3969.0,175.1953,175.2964,175.0759,175.1586,3969.0
2020-01-24 14:45:00,190.68,190.76,190.52,190.71,3188.0,175.1586,175.2321,175.0116,175.1862,3188.0
2020-01-24 14:50:00,190.75,190.9,190.68,190.76,4252.0,175.2229,175.3607,175.1586,175.2321,4252.0
2020-01-24 14:55:00,190.78,190.96,190.75,190.94,5804.0,175.2505,175.4158,175.2229,175.3974,5804.0
2020-01-24 15:00:00,190.91,191.17,190.84,191.05,3561.0,175.3699,175.6087,175.3056,175.4985,3561.0
2020-01-24 15:05:00,191.07,191.15,191.01,191.01,3631.0,175.5169,175.5903,175.4617,175.4617,3631.0
2020-01-24 15:10:00,191.05,191.46,191.05,191.46,12709.0,175.4985,175.8751,175.4985,175.8751,12709.0
2020-01-24 15:15:00,191.46,191.64,191.45,191.6,2974.0,175.8751,176.0405,175.8659,176.0037,2974.0
2020-01-24 15:20:00,191.62,191.89,191.62,191.84,5101.0,176.0221,176.2701,176.0221,176.2242,5101.0
2020-01-24 15:25:00,191.84,191.99,191.68,191.68,6201.0,176.2242,176.362,176.0772,176.0772,6201.0
2020-01-24 15:30:00,191.69,191.74,191.42,191.47,5590.0,176.0864,176.1323,175.8384,175.8843,5590.0
2020-01-24 15:35:00,191.49,191.7,191.35,191.36,8265.0,175.9027,176.0956,175.7741,175.7832,8265.0
2020-01-24 15:40:00,191.36,191.46,191.19,191.44,13979.0,175.7832,175.8751,175.6271,175.8567,13979.0
2020-01-24 15:45:00,191.43,191.61,191.41,191.55,12990.0,175.8475,176.0129,175.8292,175.9578,12990.0
2020-01-24 15:50:00,191.53,191.72,191.36,191.72,18599.0,175.9394,176.1139,175.7832,176.1139,18599.0
2020-01-24 15:55:00,191.72,191.76,191.36,191.55,40141.0,176.1139,176.1507,175.7832,175.9578,40141.0
2020-01-27 09:30:00,190.0,190.1,189.05,190.1,15349.0,174.534,174.6258,173.6613,174.6258,15349.0
2020-01-27 09:35:00,190.28,190.98,189.9,190.91,15247.0,174.7912,175.4342,174.4421,175.3699,15247.0
2020-01-27 09:40:00,190.75,190.75,190.34,190.53,3427.0,175.2229,175.2229,174.8463,175.0208,3427.0
2020-01-27 09:45:00,190.49,191.02,190.49,190.75,6924.0,174.9841,175.4709,174.9841,175.2229,6924.0
2020-01-27 09:50:00,190.72,190.73,190.25,190.48,4541.0,175.1953,175.2045,174.7636,174.9749,4541.0
2020-01-27 09:55:00,190.4,190.56,190.3,190.55,500.0,174.9014,175.0484,174.8095,175.0392,500.0
2020-01-27 10:00:00,190.56,190.8,190.34,190.52,7393.0,175.0484,175.2688,174.8463,175.0116,7393.0
2020-01-27 10:05:00,190.49,190.85,190.39,190.84,6120.0,174.9841,175.3148,174.8922,175.3056,6120.0
2020-01-27 10:10:00,190.84,190.92,190.46,190.86,22334.0,175.3056,175.3791,174.9565,175.3239,22334.0
2020-01-27 10:15:00,190.92,190.98,190.73,190.79,8158.0,175.3791,175.4342,175.2045,175.2596,8158.0
2020-01-27 10:20:00,190.8,191.05,190.78,190.87,3388.0,175.2688,175.4985,175.2505,175.3331,3388.0
2020-01-27 10:25:00,190.88,190.94,190.6,190.81,5895.0,175.3423,175.3974,175.0851,175.278,5895.0
2020-01-27 10:30:00,190.82,190.86,190.6,190.71,2043.0,175.2872,175.3239,175.0851,175.1862,2043.0
2020-01-27 10:35:00,190.63,190.82,190.6,190.81,4828.0,175.1127,175.2872,175.0851,175.278,4828.0
2020-01-27 10:40:00,190.81,190.81,190.62,190.8,11760.0,175.278,175.278,175.1035,175.2688,11760.0
2020-01-27 10:45:00,190.74,190.84,190.67,190.77,1961.0,175.2137,175.3056,175.1494,175.2413,1961.0
2020-01-27 10:50:00,190.82,191.0,190.82,190.86,2501.0,175.2872,175.4526,175.2872,175.3239,2501.0
2020-01-27 10:55:00,190.82,190.91,190.74,190.91,3509.0,175.2872,175.3699,175.2137,175.3699,3509.0
2020-01-27 11:00:00,190.83,190.85,190.72,190.76,2456.0,175.2964,175.3148,175.1953,175.2321,2456.0
2020-01-27 11:05:00,190.79,190.81,190.66,190.66,2978.0,175.2596,175.278,175.1402,175.1402,2978.0
2020-01-27 11:10:00,190.63,190.69,190.59,190.66,4125.0,175.1127,175.1678,175.0759,175.1402,4125.0
2020-01-27 11:15:00,190.65,190.72,190.52,190.71,6222.0,175.131,175.1953,175.0116,175.1862,6222.0
2020-01-27 11:20:00,190.69,191.0,190.68,190.9,3369.0,175.1678,175.4526,175.1586,175.3607,3369.0
2020-01-27 11:25:00,190.92,190.92,190.67,190.8,2502.0,175.3791,175.3791,175.1494,175.2688,2502.0
2020-01-27 11:30:00,190.67,190.83,190.55,190.74,8002.0,175.1494,175.2964,175.0392,175.2137,8002.0
2020-01-27 11:35:00,190.76,191.02,190.76,190.84,2856.0,175.2321,175.4709,175.2321,175.3056,2856.0
2020-01-27 11:40:00,190.84,191.1,190.77,191.09,5125.0,175.3056,175.5444,175.2413,175.5352,5125.0
2020-01-27 11:45:00,191.03,191.06,190.94,191.03,1382.0,175.4801,175.5077,175.3974,175.4801,1382.0
2020-01-27 11:50:00,191.03,191.13,190.97,191.07,2831.0,175.4801,175.572,175.425,175.5169,2831.0
2020-01-27 11:55:00,191.0,191.18,190.97,191.04,3769.0,175.4526,175.6179,175.425,175.4893,3769.0
2020-01-27 12:00:00,191.01,191.09,190.92,190.98,6698.0,175.4617,175.5352,175.3791,175.4342,6698.0
2020-01-27 12:05:00,191.02,191.06,190.94,191.06,1726.0,175.4709,175.5077,175.3974,175.5077,1726.0
2020-01-27 12:10:00,191.04,191.09,190.98,191.07,4148.0,175.4893,175.5352,175.4342,175.5169,4148.0
2020-01-27 12:15:00,191.09,191.17,190.94,190.99,6661.0,175.5352,175.6087,175.3974,175.4434,6661.0
2020-01-27 12:20:00,191.06,191.18,191.01,191.04,1736.0,175.5077,175.6179,175.4617,175.4893,1736.0
2020-01-27 12:25:00,191.0,191.06,190.89,191.0,4220.0,175.4526,175.5077,175.3515,175.4526,4220.0
2020-01-27 12:30:00,191.01,191.08,190.96,191.05,2940.0,175.4617,175.526,175.4158,175.4985,2940.0
2020-01-27 12:35:00,191.03,191.06,190.99,191.02,4062.0,175.4801,175.5077,175.4434,175.4709,4062.0
2020-01-27 12:40:00,190.99,191.37,190.99,191.31,2002.0,175.4434,175.7924,175.4434,175.7373,2002.0
2020-01-27 12:45:00,191.37,191.49,191.31,191.36,4041.0,175.7924,175.9027,175.7373,175.7832,4041.0
2020-01-27 12:50:00,191.39,191.54,191.39,191.48,5124.0,175.8108,175.9486,175.8108,175.8935,5124.0
2020-01-27 12:55:00,191.5,191.92,191.31,191.43,32587.0,175.9119,176.2977,175.7373,175.8475,32587.0
2020-01-27 13:00:00,191.4,191.46,191.17,191.4,7735.0,175.82,175.8751,175.6087,175.82,7735.0
2020-01-27 13:05:00,191.43,191.46,191.27,191.28,2232.0,175.8475,175.8751,175.7006,175.7098,2232.0
2020-01-27 13:10:00,191.12,191.12,191.04,191.06,1838.0,175.5628,175.5628,175.4893,175.5077,1838.0
2020-01-27 13:15:00,190.99,191.07,190.72,190.89,3301.0,175.4434,175.5169,175.1953,175.3515,3301.0
2020-01-27 13:20:00,190.89,191.2,190.88,191.2,7434.0,175.3515,175.6363,175.3423,175.6363,7434.0
2020-01-27 13:25:00,191.2,191.58,191.2,191.58,4501.0,175.6363,175.9853,175.6363,175.9853,4501.0
2020-01-27 13:30:00,191.53,191.59,191.4,191.59,4702.0,175.9394,175.9945,175.82,175.9945,4702.0
2020-01-27 13:35:00,191.64,191.72,191.64,191.69,2612.0,176.0405,176.1139,176.0405,176.0864,2612.0
2020-01-27 13:40:00,191.73,191.77,191.62,191.63,6077.0,176.1231,176.1599,176.0221,176.0313,6077.0
2020-01-27 13:45:00,191.61,191.71,191.35,191.4,4578.0,176.0129,176.1048,175.7741,175.82,4578.0
2020-01-27 13:50:00,191.41,191.52,191.35,191.35,4492.0,175.8292,175.9302,175.7741,175.7741,4492.0
2020-01-27 13:55:00,191.39,191.43,191.31,191.31,4813.0,175.8108,175.8475,175.7373,175.7373,4813.0
2020-01-27 14:00:00,191.32,191.34,191.25,191.3,10520.0,175.7465,175.7649,175.6822,175.7281,10520.0
2020-01-27 14:05:00,191.31,191.54,191.31,191.51,1259.0,175.7373,175.9486,175.7373,175.921,1259.0
2020-01-27 14:10:00,191.52,191.65,191.4,191.64,2120.0,175.9302,176.0496,175.82,176.0405,2120.0
2020-01-27 14:15:00,191.59,191.77,191.5,191.5,2108.0,175.9945,176.1599,175.9119,175.9119,2108.0
2020-01-27 14:20:00,191.42,191.42,191.21,191.28,1067.0,175.8384,175.8384,175.6455,175.7098,1067.0
2020-01-27 14:25:00,191.28,191.41,191.27,191.35,2900.0,175.7098,175.8292,175.7006,175.7741,2900.0
2020-01-27 14:30:00,191.35,191.4,191.19,191.19,1912.0,175.7741,175.82,175.6271,175.6271,1912.0
2020-01-27 14:35:00,191.21,191.24,191.0,191.05,11163.0,175.6455,175.673,175.4526,175.4985,11163.0
2020-01-27 14:40:00,191.06,191.06,190.88,190.88,2419.0,175.5077,175.5077,175.3423,175.3423,2419.0
2020-01-27 14:45:00,190.83,191.0,190.72,190.96,3600.0,175.2964,175.4526,175.1953,175.4158,3600.0
2020-01-27 14:50:00,190.89,191.01,190.88,190.98,7423.0,175.3515,175.4617,175.3423,175.4342,7423.0
2020-01-27 14:55:00,191.02,191.16,191.0,191.16,2093.0,175.4709,175.5995,175.4526,175.5995,2093.0
2020-01-27 15:00:00,191.15,191.22,191.11,191.15,1713.0,175.5903,175.6546,175.5536,175.5903,1713.0
2020-01-27 15:05:00,191.16,191.16,190.99,191.04,3725.0,175.5995,175.5995,175.4434,175.4893,3725.0
2020-01-27 15:10:00,190.97,191.34,190.86,191.24,8286.0,175.425,175.7649,175.3239,175.673,8286.0
2020-01-27 15:15:00,191.27,191.49,191.27,191.46,7509.0,175.7006,175.9027,175.7006,175.8751,7509.0
2020-01-27 15:20:00,191.49,191.59,191.49,191.57,11884.0,175.9027,175.9945,175.9027,175.9762,11884.0
2020-01-27 15:25:00,191.57,191.66,191.45,191.62,9500.0,175.9762,176.0588,175.8659,176.0221,9500.0
2020-01-27 15:30:00,191.59,191.62,191.14,191.14,11153.0,175.9945,176.0221,175.5812,175.5812,11153.0
2020-01-27 15:35:00,191.14,191.15,190.87,190.98,7860.0,175.5812,175.5903,175.3331,175.4342,7860.0
2020-01-27 15:40:00,191.08,191.13,190.97,191.13,5192.0,175.526,175.572,175.425,175.572,5192.0
2020-01-27 15:45:00,191.15,191.19,190.75,190.96,5372.0,175.5903,175.6271,175.2229,175.4158,5372.0
2020-01-27 15:50:00,190.89,190.93,190.72,190.77,12364.0,175.3515,175.3882,175.1953,175.2413,12364.0
2020-01-27 15:55:00,190.79,191.11,190.59,190.84,84384.0,175.2596,175.5536,175.0759,175.3056,84384.0
2020-01-28 09:30:00,191.45,192.35,190.68,191.74,27121.0,175.8659,176.6927,175.1586,176.1323,27121.0
2020-01-28 09:35:00,191.77,191.93,191.25,191.39,2882.0,176.1599,176.3068,175.6822,175.8108,2882.0
2020-01-28 09:40:00,191.41,191.85,191.26,191.85,3863.0,175.8292,176.2334,175.6914,176.2334,3863.0
2020-01-28 09:45:00,191.78,191.9,191.58,191.78,4284.0,176.1691,176.2793,175.9853,176.1691,4284.0
2020-01-28 09:50:00,191.78,192.29,191.77,192.29,8689.0,176.1691,176.6375,176.1599,176.6375,8689.0
2020-01-28 09:55:00,192.22,192.34,192.1,192.27,3327.0,176.5732,176.6835,176.463,176.6192,3327.0
2020-01-28 10:00:00,192.34,192.81,192.34,192.6,6399.0,176.6835,177.1152,176.6835,176.9223,6399.0
2020-01-28 10:05:00,192.61,192.97,192.59,192.93,4075.0,176.9315,177.2622,176.9131,177.2254,4075.0
2020-01-28 10:10:00,192.98,193.49,192.98,193.49,8257.0,177.2714,177.7399,177.2714,177.7399,8257.0
2020-01-28 10:15:00,193.49,194.05,193.44,194.05,6574.0,177.7399,178.2543,177.6939,178.2543,6574.0
2020-01-28 10:20:00,194.03,194.15,193.85,194.15,10879.0,178.2359,178.3461,178.0706,178.3461,10879.0
2020-01-28 10:25:00,194.07,194.19,194.0,194.06,11318.0,178.2727,178.3829,178.2084,178.2635,11318.0
2020-01-28 10:30:00,194.1,194.28,193.99,194.28,15830.0,178.3002,178.4656,178.1992,178.4656,15830.0
2020-01-28 10:35:00,194.33,194.37,194.08,194.2,18960.0,178.5115,178.5482,178.2818,178.3921,18960.0
2020-01-28 10:40:00,194.28,194.42,194.23,194.31,7524.0,178.4656,178.5942,178.4196,178.4931,7524.0
2020-01-28 10:45:00,194.27,194.43,194.12,194.36,9448.0,178.4564,178.6033,178.3186,178.539,9448.0
2020-01-28 10:50:00,194.4,194.51,194.25,194.45,17191.0,178.5758,178.6768,178.438,178.6217,17191.0
2020-01-28 10:55:00,194.45,194.45,194.15,194.23,15367.0,178.6217,178.6217,178.3461,178.4196,15367.0
2020-01-28 11:00:00,194.19,194.24,193.96,194.11,22843.0,178.3829,178.4288,178.1716,178.3094,22843.0
2020-01-28 11:05:00,194.1,194.29,194.07,194.19,11006.0,178.3002,178.4747,178.2727,178.3829,11006.0
2020-01-28 11:10:00,194.19,194.22,194.13,194.17,6947.0,178.3829,178.4104,178.3278,178.3645,6947.0
2020-01-28 11:15:00,194.15,194.24,194.06,194.23,14239.0,178.3461,178.4288,178.2635,178.4196,14239.0
2020-01-28 11:20:00,194.23,194.49,194.15,194.35,6647.0,178.4196,178.6585,178.3461,178.5299,6647.0
2020-01-28 11:25:00,194.32,194.62,194.26,194.31,3317.0,178.5023,178.7779,178.4472,178.4931,3317.0
2020-01-28 11:30:00,194.28,194.34,194.2,194.2,5085.0,178.4656,178.5207,178.3921,178.3921,5085.0
2020-01-28 11:35:00,194.27,194.27,194.18,194.27,8530.0,178.4564,178.4564,178.3737,178.4564,8530.0
2020-01-28 11:40:00,194.27,194.63,194.25,194.45,11770.0,178.4564,178.7871,178.438,178.6217,11770.0
2020-01-28 11:45:00,194.44,194.44,194.25,194.34,6298.0,178.6125,178.6125,178.438,178.5207,6298.0
2020-01-28 11:50:00,194.41,194.48,194.36,194.37,1978.0,178.585,178.6493,178.539,178.5482,1978.0
2020-01-28 11:55:00,194.41,194.61,194.28,194.6,6983.0,178.585,178.7687,178.4656,178.7595,6983.0
2020-01-28 12:00:00,194.56,194.68,194.5,194.5,2567.0,178.7228,178.833,178.6677,178.6677,2567.0
2020-01-28 12:05:00,194.54,194.61,194.47,194.53,4593.0,178.7044,178.7687,178.6401,178.6952,4593.0
2020-01-28 12:10:00,194.54,194.6,194.5,194.56,5427.0,178.7044,178.7595,178.6677,178.7228,5427.0
2020-01-28 12:15:00,194.51,194.67,194.51,194.64,2300.0,178.6768,178.8238,178.6768,178.7963,2300.0
2020-01-28 12:20:00,194.68,194.68,194.53,194.58,2606.0,178.833,178.833,178.6952,178.7411,2606.0
2020-01-28 12:25:00,194.64,194.72,194.57,194.59,6469.0,178.7963,178.8697,178.732,178.7503,6469.0
2020-01-28 12:30:00,194.56,194.79,194.55,194.79,8852.0,178.7228,178.934,178.7136,178.934,8852.0
2020-01-28 12:35:00,194.73,194.78,194.66,194.78,2759.0,178.8789,178.9249,178.8146,178.9249,2759.0
2020-01-28 12:40:00,194.7,194.89,194.65,194.89,17020.0,178.8514,179.0259,178.8054,179.0259,17020.0
2020-01-28 12:45:00,194.92,194.97,194.67,194.67,9976.0,179.0535,179.0994,178.8238,178.8238,9976.0
2020-01-28 12:50:00,194.71,194.71,194.53,194.58,8417.0,178.8606,178.8606,178.6952,178.7411,8417.0
2020-01-28 12:55:00,194.63,194.67,194.5,194.5,4893.0,178.7871,178.8238,178.6677,178.6677,4893.0
2020-01-28 13:00:00,194.51,194.52,194.28,194.28,8846.0,178.6768,178.686,178.4656,178.4656,8846.0
2020-01-28 13:05:00,194.28,194.36,194.23,194.25,9375.0,178.4656,178.539,178.4196,178.438,9375.0
2020-01-28 13:10:00,194.22,194.22,194.18,194.21,2922.0,178.4104,178.4104,178.3737,178.4013,2922.0
2020-01-28 13:15:00,194.19,194.29,194.16,194.29,10373.0,178.3829,178.4747,178.3553,178.4747,10373.0
2020-01-28 13:20:00,194.24,194.29,194.16,194.27,3973.0,178.4288,178.4747,178.3553,178.4564,3973.0
2020-01-28 13:25:00,194.26,194.3,194.23,194.26,4031.0,178.4472,178.4839,178.4196,178.4472,4031.0
2020-01-28 13:30:00,194.25,194.27,193.63,193.71,6218.0,178.438,178.4564,177.8685,177.942,6218.0
2020-01-28 13:35:00,193.59,193.6,193.5,193.53,2407.0,177.8317,177.8409,177.7491,177.7766,2407.0
2020-01-28 13:40:00,193.53,193.57,193.15,193.23,3982.0,177.7766,177.8134,177.4275,177.501,3982.0
2020-01-28 13:45:00,193.24,193.47,193.24,193.44,7401.0,177.5102,177.7215,177.5102,177.6939,7401.0
2020-01-28 13:50:00,193.44,193.58,193.4,193.54,3282.0,177.6939,177.8225,177.6572,177.7858,3282.0
2020-01-28 13:55:00,193.47,193.53,193.31,193.31,2521.0,177.7215,177.7766,177.5745,177.5745,2521.0
2020-01-28 14:00:00,193.28,193.42,193.18,193.18,5225.0,177.547,177.6756,177.4551,177.4551,5225.0
2020-01-28 14:05:00,193.16,193.16,192.89,193.05,7678.0,177.4367,177.4367,177.1887,177.3357,7678.0
2020-01-28 14:10:00,193.08,193.41,193.08,193.32,8287.0,177.3632,177.6664,177.3632,177.5837,8287.0
2020-01-28 14:15:00,193.37,193.58,193.3,193.49,4268.0,177.6296,177.8225,177.5653,177.7399,4268.0
2020-01-28 14:20:00,193.54,193.56,193.4,193.46,8268.0,177.7858,177.8042,177.6572,177.7123,8268.0
2020-01-28 14:25:00,193.44,193.5,193.33,193.36,4034.0,177.6939,177.7491,177.5929,177.6204,4034.0
2020-01-28 14:30:00,193.26,193.45,193.23,193.43,4093.0,177.5286,177.7031,177.501,177.6847,4093.0
2020-01-28 14:35:00,193.5,193.85,193.5,193.85,3405.0,177.7491,178.0706,177.7491,178.0706,3405.0
2020-01-28 14:40:00,193.85,193.9,193.71,193.71,7738.0,178.0706,178.1165,177.942,177.942,7738.0
2020-01-28 14:45:00,193.79,193.81,193.57,193.64,3222.0,178.0154,178.0338,177.8134,177.8777,3222.0
2020-01-28 14:50:00,193.64,193.69,193.49,193.59,3422.0,177.8777,177.9236,177.7399,177.8317,3422.0
2020-01-28 14:55:00,193.56,193.64,193.3,193.32,3953.0,177.8042,177.8777,177.5653,177.5837,3953.0
2020-01-28 15:00:00,193.36,193.4,193.23,193.23,4942.0,177.6204,177.6572,177.501,177.501,4942.0
2020-01-28 15:05:00,193.21,193.34,193.2,193.26,4644.0,177.4827,177.6021,177.4735,177.5286,4644.0
2020-01-28 15:10:00,193.3,193.39,193.19,193.38,2820.0,177.5653,177.648,177.4643,177.6388,2820.0
2020-01-28 15:15:00,193.35,193.35,193.14,193.31,7632.0,177.6113,177.6113,177.4184,177.5745,7632.0
2020-01-28 15:20:00,193.31,193.45,193.22,193.43,9163.0,177.5745,177.7031,177.4918,177.6847,9163.0
2020-01-28 15:25:00,193.43,193.54,193.35,193.42,5344.0,177.6847,177.7858,177.6113,177.6756,5344.0
2020-01-28 15:30:00,193.38,193.44,193.3,193.44,4721.0,177.6388,177.6939,177.5653,177.6939,4721.0
2020-01-28 15:35:00,193.46,193.5,193.1,193.1,7865.0,177.7123,177.7491,177.3816,177.3816,7865.0
2020-01-28 15:40:00,193.13,193.26,193.09,193.26,6418.0,177.4092,177.5286,177.3724,177.5286,6418.0
2020-01-28 15:45:00,193.3,193.31,193.21,193.24,6810.0,177.5653,177.5745,177.4827,177.5102,6810.0
2020-01-28 15:50:00,193.28,193.28,192.95,192.98,19428.0,177.547,177.547,177.2438,177.2714,19428.0
2020-01-28 15:55:00,193.0,193.17,192.7,192.72,32943.0,177.2898,177.4459,177.0142,177.0325,32943.0
2020-01-29 09:30:00,192.79,193.18,192.56,192.7,10848.0,177.0968,177.4551,176.8856,177.0142,10848.0
2020-01-29 09:35:00,192.56,192.69,191.78,191.84,4975.0,176.8856,177.005,176.1691,176.2242,4975.0
2020-01-29 09:40:00,191.91,192.31,191.9,192.12,1422.0,176.2885,176.6559,176.2793,176.4814,1422.0
2020-01-29 09:45:00,192.28,192.31,191.9,191.9,4469.0,176.6284,176.6559,176.2793,176.2793,4469.0
2020-01-29 09:50:00,192.03,192.09,191.94,192.09,2336.0,176.3987,176.4538,176.316,176.4538,2336.0
2020-01-29 09:55:00,191.9,191.9,191.29,191.29,6841.0,176.2793,176.2793,175.7189,175.7189,6841.0
2020-01-29 10:00:00,191.32,191.34,190.98,191.25,8978.0,175.7465,175.7649,175.4342,175.6822,8978.0
2020-01-29 10:05:00,191.34,191.48,191.29,191.37,4366.0,175.7649,175.8935,175.7189,175.7924,4366.0
2020-01-29 10:10:00,191.36,191.37,190.93,191.05,3541.0,175.7832,175.7924,175.3882,175.4985,3541.0
2020-01-29 10:15:00,191.1,191.21,190.92,191.0,3299.0,175.5444,175.6455,175.3791,175.4526,3299.0
2020-01-29 10:20:00,191.0,191.16,190.83,190.83,8579.0,175.4526,175.5995,175.2964,175.2964,8579.0
2020-01-29 10:25:00,190.97,191.41,190.96,191.25,3787.0,175.425,175.8292,175.4158,175.6822,3787.0
2020-01-29 10:30:00,191.4,191.56,191.26,191.33,1500.0,175.82,175.967,175.6914,175.7557,1500.0
2020-01-29 10:35:00,191.48,191.83,191.45,191.81,3230.0,175.8935,176.215,175.8659,176.1966,3230.0
2020-01-29 10:40:00,191.71,191.89,191.7,191.89,2439.0,176.1048,176.2701,176.0956,176.2701,2439.0
2020-01-29 10:45:00,191.75,192.29,191.75,192.29,1178.0,176.1415,176.6375,176.1415,176.6375,1178.0
2020-01-29 10:50:00,192.33,192.69,192.32,192.65,6326.0,176.6743,177.005,176.6651,176.9682,6326.0
2020-01-29 10:55:00,192.63,192.74,192.26,192.4,3942.0,176.9499,177.0509,176.61,176.7386,3942.0
2020-01-29 11:00:00,192.39,192.75,192.32,192.46,6634.0,176.7294,177.0601,176.6651,176.7937,6634.0
2020-01-29 11:05:00,192.48,192.63,192.42,192.59,5201.0,176.8121,176.9499,176.757,176.9131,5201.0
2020-01-29 11:10:00,192.65,192.84,192.39,192.46,3975.0,176.9682,177.1428,176.7294,176.7937,3975.0
2020-01-29 11:15:00,192.46,192.58,192.26,192.5,4607.0,176.7937,176.9039,176.61,176.8305,4607.0
2020-01-29 11:20:00,192.5,192.57,192.33,192.38,4263.0,176.8305,176.8948,176.6743,176.7202,4263.0
2020-01-29 11:25:00,192.43,192.58,192.35,192.35,1858.0,176.7661,176.9039,176.6927,176.6927,1858.0
2020-01-29 11:30:00,192.44,192.49,192.2,192.2,3376.0,176.7753,176.8213,176.5549,176.5549,3376.0
2020-01-29 11:35:00,192.27,192.47,192.27,192.4,2017.0,176.6192,176.8029,176.6192,176.7386,2017.0
2020-01-29 11:40:00,192.39,192.39,192.28,192.39,1470.0,176.7294,176.7294,176.6284,176.7294,1470.0
2020-01-29 11:45:00,192.33,192.49,192.33,192.49,1499.0,176.6743,176.8213,176.6743,176.8213,1499.0
2020-01-29 11:50:00,192.46,192.51,192.45,192.51,1263.0,176.7937,176.8396,176.7845,176.8396,1263.0
2020-01-29 11:55:00,192.57,192.67,192.51,192.56,9087.0,176.8948,176.9866,176.8396,176.8856,9087.0
2020-01-29 12:00:00,192.56,192.78,192.56,192.66,2190.0,176.8856,177.0877,176.8856,176.9774,2190.0
2020-01-29 12:05:00,192.69,192.69,192.44,192.44,800.0,177.005,177.005,176.7753,176.7753,800.0
2020-01-29 12:10:00,192.37,192.39,192.18,192.34,2316.0,176.711,176.7294,176.5365,176.6835,2316.0
2020-01-29 12:15:00,192.38,192.45,192.29,192.38,1609.0,176.7202,176.7845,176.6375,176.7202,1609.0
2020-01-29 12:20:00,192.38,192.49,192.32,192.49,1151.0,176.7202,176.8213,176.6651,176.8213,1151.0
2020-01-29 12:25:00,192.51,192.59,192.44,192.59,1855.0,176.8396,176.9131,176.7753,176.9131,1855.0
2020-01-29 12:30:00,192.5,192.54,192.36,192.36,1733.0,176.8305,176.8672,176.7018,176.7018,1733.0
2020-01-29 12:35:00,192.31,192.5,192.3,192.5,1212.0,176.6559,176.8305,176.6467,176.8305,1212.0
2020-01-29 12:40:00,192.49,192.49,192.26,192.41,1424.0,176.8213,176.8213,176.61,176.7478,1424.0
2020-01-29 12:45:00,192.4,192.55,192.4,192.5,2087.0,176.7386,176.8764,176.7386,176.8305,2087.0
2020-01-29 12:50:00,192.42,192.56,192.42,192.51,2190.0,176.757,176.8856,176.757,176.8396,2190.0
2020-01-29 12:55:00,192.58,192.71,192.5,192.69,3902.0,176.9039,177.0234,176.8305,177.005,3902.0
2020-01-29 13:00:00,192.72,192.77,192.72,192.77,2331.0,177.0325,177.0785,177.0325,177.0785,2331.0
2020-01-29 13:05:00,192.76,192.81,192.68,192.76,5194.0,177.0693,177.1152,176.9958,177.0693,5194.0
2020-01-29 13:10:00,192.76,192.96,192.76,192.88,3058.0,177.0693,177.253,177.0693,177.1795,3058.0
2020-01-29 13:15:00,192.93,193.1,192.88,193.03,3110.0,177.2254,177.3816,177.1795,177.3173,3110.0
2020-01-29 13:20:00,193.04,193.2,193.01,193.12,5644.0,177.3265,177.4735,177.2989,177.4,5644.0
2020-01-29 13:25:00,193.15,193.45,193.02,193.38,10698.0,177.4275,177.7031,177.3081,177.6388,10698.0
2020-01-29 13:30:00,193.44,193.67,193.44,193.67,5495.0,177.6939,177.9052,177.6939,177.9052,5495.0
2020-01-29 13:35:00,193.68,193.7,193.53,193.65,2704.0,177.9144,177.9328,177.7766,177.8868,2704.0
2020-01-29 13:40:00,193.6,193.68,193.37,193.68,4296.0,177.8409,177.9144,177.6296,177.9144,4296.0
2020-01-29 13:45:00,193.63,193.73,193.54,193.73,2495.0,177.8685,177.9603,177.7858,177.9603,2495.0
2020-01-29 13:50:00,193.69,193.69,193.46,193.46,2700.0,177.9236,177.9236,177.7123,177.7123,2700.0
2020-01-29 13:55:00,193.24,193.37,192.94,192.94,6636.0,177.5102,177.6296,177.2346,177.2346,6636.0
2020-01-29 14:00:00,192.9,193.43,192.73,193.43,8241.0,177.1979,177.6847,177.0417,177.6847,8241.0
2020-01-29 14:05:00,193.43,193.48,193.3,193.35,3229.0,177.6847,177.7307,177.5653,177.6113,3229.0
2020-01-29 14:10:00,193.33,193.34,193.18,193.21,3986.0,177.5929,177.6021,177.4551,177.4827,3986.0
2020-01-29 14:15:00,193.25,193.4,193.23,193.29,3451.0,177.5194,177.6572,177.501,177.5561,3451.0
2020-01-29 14:20:00,193.33,193.35,193.1,193.25,4657.0,177.5929,177.6113,177.3816,177.5194,4657.0
2020-01-29 14:25:00,193.2,193.38,193.2,193.38,5524.0,177.4735,177.6388,177.4735,177.6388,5524.0
2020-01-29 14:30:00,193.46,193.71,193.38,193.64,3509.0,177.7123,177.942,177.6388,177.8777,3509.0
2020-01-29 14:35:00,193.62,193.72,193.51,193.66,2914.0,177.8593,177.9511,177.7582,177.896,2914.0
2020-01-29 14:40:00,193.63,193.65,193.48,193.52,3108.0,177.8685,177.8868,177.7307,177.7674,3108.0
2020-01-29 14:45:00,193.48,193.63,193.39,193.63,2916.0,177.7307,177.8685,177.648,177.8685,2916.0
2020-01-29 14:50:00,193.59,193.77,193.54,193.73,10015.0,177.8317,177.9971,177.7858,177.9603,10015.0
2020-01-29 14:55:00,193.75,193.79,193.59,193.59,7026.0,177.9787,178.0154,177.8317,177.8317,7026.0
2020-01-29 15:00:00,193.55,193.62,193.07,193.24,7200.0,177.795,177.8593,177.3541,177.5102,7200.0
2020-01-29 15:05:00,193.18,193.31,192.96,193.07,5507.0,177.4551,177.5745,177.253,177.3541,5507.0
2020-01-29 15:10:00,193.17,193.17,192.72,192.72,7790.0,177.4459,177.4459,177.0325,177.0325,7790.0
2020-01-29 15:15:00,192.8,192.96,192.69,192.96,4503.0,177.106,177.253,177.005,177.253,4503.0
2020-01-29 15:20:00,192.93,192.93,192.69,192.92,5511.0,177.2254,177.2254,177.005,177.2163,5511.0
2020-01-29 15:25:00,192.88,193.11,192.88,193.03,4418.0,177.1795,177.3908,177.1795,177.3173,4418.0
2020-01-29 15:30:00,193.04,193.23,192.96,193.15,14554.0,177.3265,177.501,177.253,177.4275,14554.0
2020-01-29 15:35:00,193.16,193.19,193.04,193.04,5352.0,177.4367,177.4643,177.3265,177.3265,5352.0
2020-01-29 15:40:00,192.99,193.01,192.71,192.87,14130.0,177.2806,177.2989,177.0234,177.1703,14130.0
2020-01-29 15:45:00,192.9,193.07,192.86,192.86,6701.0,177.1979,177.3541,177.1611,177.1611,6701.0
2020-01-29 15:50:00,192.8,192.93,192.71,192.71,8688.0,177.106,177.2254,177.0234,177.0234,8688.0
2020-01-29 15:55:00,192.77,192.79,192.42,192.56,26582.0,177.0785,177.0968,176.757,176.8856,26582.0
2020-01-30 09:30:00,192.14,192.14,191.26,191.83,11625.0,176.4998,176.4998,175.6914,176.215,11625.0
2020-01-30 09:35:00,192.04,192.3,191.35,191.9,7620.0,176.4079,176.6467,175.7741,176.2793,7620.0
2020-01-30 09:40:00,191.85,191.85,190.98,190.98,2322.0,176.2334,176.2334,175.4342,175.4342,2322.0
2020-01-30 09:45:00,191.22,191.74,190.87,190.88,3491.0,175.6546,176.1323,175.3331,175.3423,3491.0
2020-01-30 09:50:00,190.88,191.02,190.54,191.02,4130.0,175.3423,175.4709,175.03,175.4709,4130.0
2020-01-30 09:55:00,191.18,191.21,190.73,190.99,7800.0,175.6179,175.6455,175.2045,175.4434,7800.0
2020-01-30 10:00:00,191.0,191.38,190.9,190.9,4295.0,175.4526,175.8016,175.3607,175.3607,4295.0
2020-01-30 10:05:00,190.96,191.17,190.92,191.05,5681.0,175.4158,175.6087,175.3791,175.4985,5681.0
2020-01-30 10:10:00,190.94,190.96,190.62,190.66,4375.0,175.3974,175.4158,175.1035,175.1402,4375.0
2020-01-30 10:15:00,190.53,190.67,190.12,190.27,4282.0,175.0208,175.1494,174.6442,174.782,4282.0
2020-01-30 10:20:00,190.27,190.67,190.22,190.65,3616.0,174.782,175.1494,174.736,175.131,3616.0
2020-01-30 10:25:00,190.55,191.02,190.55,190.94,9691.0,175.0392,175.4709,175.0392,175.3974,9691.0
2020-01-30 10:30:00,190.98,191.13,190.86,190.93,3483.0,175.4342,175.572,175.3239,175.3882,3483.0
2020-01-30 10:35:00,190.87,190.99,190.58,190.7,6686.0,175.3331,175.4434,175.0667,175.177,6686.0
2020-01-30 10:40:00,190.68,190.77,190.5,190.59,5682.0,175.1586,175.2413,174.9933,175.0759,5682.0
2020-01-30 10:45:00,190.57,190.73,190.4,190.73,3145.0,175.0576,175.2045,174.9014,175.2045,3145.0
2020-01-30 10:50:00,190.78,190.79,190.51,190.56,2936.0,175.2505,175.2596,175.0024,175.0484,2936.0
2020-01-30 10:55:00,190.48,190.68,190.33,190.53,5028.0,174.9749,175.1586,174.8371,175.0208,5028.0
2020-01-30 11:00:00,190.48,190.57,190.31,190.37,2325.0,174.9749,175.0576,174.8187,174.8738,2325.0
2020-01-30 11:05:00,190.43,190.93,190.43,190.86,6092.0,174.9289,175.3882,174.9289,175.3239,6092.0
2020-01-30 11:10:00,190.88,191.22,190.87,191.18,2561.0,175.3423,175.6546,175.3331,175.6179,2561.0
2020-01-30 11:15:00,191.2,191.24,190.95,191.12,4386.0,175.6363,175.673,175.4066,175.5628,4386.0
2020-01-30 11:20:00,191.17,191.36,191.17,191.36,1725.0,175.6087,175.7832,175.6087,175.7832,1725.0
2020-01-30 11:25:00,191.23,191.23,190.9,190.9,4227.0,175.6638,175.6638,175.3607,175.3607,4227.0
2020-01-30 11:30:00,190.83,191.04,190.75,191.04,6069.0,175.2964,175.4893,175.2229,175.4893,6069.0
2020-01-30 11:35:00,191.05,191.4,191.03,191.36,4050.0,175.4985,175.82,175.4801,175.7832,4050.0
2020-01-30 11:40:00,191.31,191.43,191.19,191.35,1338.0,175.7373,175.8475,175.6271,175.7741,1338.0
2020-01-30 11:45:00,191.36,191.54,191.2,191.54,3472.0,175.7832,175.9486,175.6363,175.9486,3472.0
2020-01-30 11:50:00,191.53,191.7,191.37,191.65,3196.0,175.9394,176.0956,175.7924,176.0496,3196.0
2020-01-30 11:55:00,191.7,191.7,191.12,191.16,3820.0,176.0956,176.0956,175.5628,175.5995,3820.0
2020-01-30 12:00:00,191.16,191.23,190.93,191.05,8536.0,175.5995,175.6638,175.3882,175.4985,8536.0
2020-01-30 12:05:00,191.06,191.06,190.93,190.94,1700.0,175.5077,175.5077,175.3882,175.3974,1700.0
2020-01-30 12:10:00,190.87,190.89,190.69,190.71,2716.0,175.3331,175.3515,175.1678,175.1862,2716.0
2020-01-30 12:15:00,190.67,190.67,190.49,190.49,3759.0,175.1494,175.1494,174.9841,174.9841,3759.0
2020-01-30 12:20:00,190.51,190.65,190.51,190.53,1121.0,175.0024,175.131,175.0024,175.0208,1121.0
2020-01-30 12:25:00,190.56,190.9,190.5,190.88,7622.0,175.0484,175.3607,174.9933,175.3423,7622.0
2020-01-30 12:30:00,190.84,190.87,190.5,190.5,2486.0,175.3056,175.3331,174.9933,174.9933,2486.0
2020-01-30 12:35:00,190.5,190.58,190.09,190.09,5910.0,174.9933,175.0667,174.6166,174.6166,5910.0
2020-01-30 12:40:00,190.14,190.33,190.14,190.25,7022.0,174.6626,174.8371,174.6626,174.7636,7022.0
2020-01-30 12:45:00,190.29,190.36,190.18,190.28,3534.0,174.8003,174.8646,174.6993,174.7912,3534.0
2020-01-30 12:50:00,190.28,190.45,190.16,190.29,6287.0,174.7912,174.9473,174.6809,174.8003,6287.0
2020-01-30 12:55:00,190.26,190.34,190.13,190.21,2864.0,174.7728,174.8463,174.6534,174.7269,2864.0
2020-01-30 13:00:00,190.15,190.43,190.15,190.29,6709.0,174.6717,174.9289,174.6717,174.8003,6709.0
2020-01-30 13:05:00,190.25,190.25,189.89,189.89,5171.0,174.7636,174.7636,174.4329,174.4329,5171.0
2020-01-30 13:10:00,189.86,190.62,189.86,190.62,16279.0,174.4053,175.1035,174.4053,175.1035,16279.0
2020-01-30 13:15:00,190.6,190.65,190.22,190.22,2000.0,175.0851,175.131,174.736,174.736,2000.0
2020-01-30 13:20:00,190.22,190.32,190.2,190.24,3034.0,174.736,174.8279,174.7177,174.7544,3034.0
2020-01-30 13:25:00,190.36,190.37,190.21,190.21,2503.0,174.8646,174.8738,174.7269,174.7269,2503.0
2020-01-30 13:30:00,190.27,190.44,190.23,190.44,3213.0,174.782,174.9381,174.7452,174.9381,3213.0
2020-01-30 13:35:00,190.4,190.43,190.28,190.43,4414.0,174.9014,174.9289,174.7912,174.9289,4414.0
2020-01-30 13:40:00,190.45,190.45,190.18,190.2,7480.0,174.9473,174.9473,174.6993,174.7177,7480.0
2020-01-30 13:45:00,190.18,190.32,190.18,190.19,3675.0,174.6993,174.8279,174.6993,174.7085,3675.0
2020-01-30 13:50:00,190.15,190.3,190.11,190.3,2795.0,174.6717,174.8095,174.635,174.8095,2795.0
2020-01-30 13:55:00,190.25,190.28,190.04,190.16,2231.0,174.7636,174.7912,174.5707,174.6809,2231.0
2020-01-30 14:00:00,190.21,190.5,190.15,190.5,5393.0,174.7269,174.9933,174.6717,174.9933,5393.0
2020-01-30 14:05:00,190.5,190.52,190.26,190.37,3325.0,174.9933,175.0116,174.7728,174.8738,3325.0
2020-01-30 14:10:00,190.39,190.39,190.22,190.32,2571.0,174.8922,174.8922,174.736,174.8279,2571.0
2020-01-30 14:15:00,190.29,190.42,190.27,190.4,4525.0,174.8003,174.9198,174.782,174.9014,4525.0
2020-01-30 14:20:00,190.38,190.66,190.37,190.63,4092.0,174.883,175.1402,174.8738,175.1127,4092.0
2020-01-30 14:25:00,190.55,190.65,190.46,190.48,4814.0,175.0392,175.131,174.9565,174.9749,4814.0
2020-01-30 14:30:00,190.5,190.55,190.35,190.43,2547.0,174.9933,175.0392,174.8555,174.9289,2547.0
2020-01-30 14:35:00,190.35,190.37,190.19,190.22,6906.0,174.8555,174.8738,174.7085,174.736,6906.0
2020-01-30 14:40:00,190.2,190.82,190.17,190.39,4518.0,174.7177,175.2872,174.6901,174.8922,4518.0
2020-01-30 14:45:00,190.41,190.76,190.4,190.62,4769.0,174.9106,175.2321,174.9014,175.1035,4769.0
2020-01-30 14:50:00,190.62,190.63,190.4,190.45,3807.0,175.1035,175.1127,174.9014,174.9473,3807.0
2020-01-30 14:55:00,190.51,190.9,190.5,190.78,8039.0,175.0024,175.3607,174.9933,175.2505,8039.0
2020-01-30 15:00:00,190.84,191.28,190.83,191.23,4081.0,175.3056,175.7098,175.2964,175.6638,4081.0
2020-01-30 15:05:00,191.12,191.19,190.71,190.75,3044.0,175.5628,175.6271,175.1862,175.2229,3044.0
2020-01-30 15:10:00,190.72,190.81,190.56,190.69,3974.0,175.1953,175.278,175.0484,175.1678,3974.0
2020-01-30 15:15:00,190.7,190.85,190.57,190.84,4218.0,175.177,175.3148,175.0576,175.3056,4218.0
2020-01-30 15:20:00,190.88,190.97,190.84,190.93,3117.0,175.3423,175.425,175.3056,175.3882,3117.0
2020-01-30 15:25:00,190.84,190.84,190.61,190.65,4485.0,175.3056,175.3056,175.0943,175.131,4485.0
2020-01-30 15:30:00,190.64,190.86,190.64,190.84,3307.0,175.1219,175.3239,175.1219,175.3056,3307.0
2020-01-30 15:35:00,190.85,190.85,190.48,190.58,7755.0,175.3148,175.3148,174.9749,175.0667,7755.0
2020-01-30 15:40:00,190.69,191.02,190.62,190.9,14712.0,175.1678,175.4709,175.1035,175.3607,14712.0
2020-01-30 15:45:00,190.87,190.98,190.73,190.79,14127.0,175.3331,175.4342,175.2045,175.2596,14127.0
2020-01-30 15:50:00,190.86,190.95,190.68,190.74,14683.0,175.3239,175.4066,175.1586,175.2137,14683.0
2020-01-30 15:55:00,190.75,191.21,190.75,190.79,40984.0,175.2229,175.6455,175.2229,175.2596,40984.0
2020-01-31 09:30:00,189.9,190.27,189.63,189.81,15627.0,174.4421,174.782,174.1941,174.3594,15627.0
2020-01-31 09:35:00,189.94,190.69,189.94,190.69,1650.0,174.4788,175.1678,174.4788,175.1678,1650.0
2020-01-31 09:40:00,190.87,190.97,190.64,190.8,5402.0,175.3331,175.425,175.1219,175.2688,5402.0
2020-01-31 09:45:00,190.73,191.04,190.59,190.88,10050.0,175.2045,175.4893,175.0759,175.3423,10050.0
2020-01-31 09:50:00,191.02,191.02,190.54,190.59,4150.0,175.4709,175.4709,175.03,175.0759,4150.0
2020-01-31 09:55:00,190.48,191.3,190.45,191.26,5028.0,174.9749,175.7281,174.9473,175.6914,5028.0
2020-01-31 10:00:00,191.36,191.36,190.95,191.22,5649.0,175.7832,175.7832,175.4066,175.6546,5649.0
2020-01-31 10:05:00,191.43,191.43,191.0,191.33,8413.0,175.8475,175.8475,175.4526,175.7557,8413.0
2020-01-31 10:10:00,191.05,191.12,190.76,190.76,1492.0,175.4985,175.5628,175.2321,175.2321,1492.0
2020-01-31 10:15:00,190.81,190.98,190.6,190.83,3670.0,175.278,175.4342,175.0851,175.2964,3670.0
2020-01-31 10:20:00,190.68,190.84,190.46,190.46,2266.0,175.1586,175.3056,174.9565,174.9565,2266.0
2020-01-31 10:25:00,190.46,190.65,190.35,190.35,3335.0,174.9565,175.131,174.8555,174.8555,3335.0
2020-01-31 10:30:00,190.35,190.35,190.24,190.28,3495.0,174.8555,174.8555,174.7544,174.7912,3495.0
2020-01-31 10:35:00,190.35,190.35,190.19,190.25,2531.0,174.8555,174.8555,174.7085,174.7636,2531.0
2020-01-31 10:40:00,190.3,190.41,190.0,190.09,2362.0,174.8095,174.9106,174.534,174.6166,2362.0
2020-01-31 10:45:00,190.12,190.18,189.91,189.91,6489.0,174.6442,174.6993,174.4513,174.4513,6489.0
2020-01-31 10:50:00,189.86,189.96,189.66,189.95,5104.0,174.4053,174.4972,174.2216,174.488,5104.0
2020-01-31 10:55:00,189.97,190.21,189.97,190.07,2950.0,174.5064,174.7269,174.5064,174.5983,2950.0
2020-01-31 11:00:00,190.11,190.27,190.11,190.27,7976.0,174.635,174.782,174.635,174.782,7976.0
2020-01-31 11:05:00,190.21,190.21,189.95,190.09,2400.0,174.7269,174.7269,174.488,174.6166,2400.0
2020-01-31 11:10:00,190.15,190.21,189.87,190.04,4769.0,174.6717,174.7269,174.4145,174.5707,4769.0
2020-01-31 11:15:00,189.99,190.19,189.63,190.08,4075.0,174.5248,174.7085,174.1941,174.6074,4075.0
2020-01-31 11:20:00,190.12,190.26,190.03,190.07,4455.0,174.6442,174.7728,174.5615,174.5983,4455.0
2020-01-31 11:25:00,190.02,190.13,189.87,189.98,3357.0,174.5523,174.6534,174.4145,174.5156,3357.0
2020-01-31 11:30:00,189.93,190.04,189.81,189.91,9093.0,174.4696,174.5707,174.3594,174.4513,9093.0
2020-01-31 11:35:00,189.95,190.05,189.58,189.74,2341.0,174.488,174.5799,174.1481,174.2951,2341.0
2020-01-31 11:40:00,189.86,189.86,189.65,189.71,2256.0,174.4053,174.4053,174.2124,174.2676,2256.0
2020-01-31 11:45:00,189.92,189.95,189.79,189.92,1284.0,174.4605,174.488,174.341,174.4605,1284.0
2020-01-31 11:50:00,189.86,189.99,189.83,189.87,4401.0,174.4053,174.5248,174.3778,174.4145,4401.0
2020-01-31 11:55:00,189.88,189.94,189.82,189.87,2612.0,174.4237,174.4788,174.3686,174.4145,2612.0
2020-01-31 12:00:00,189.86,189.87,189.75,189.8,4831.0,174.4053,174.4145,174.3043,174.3502,4831.0
2020-01-31 12:05:00,189.79,189.9,189.53,189.85,19769.0,174.341,174.4421,174.1022,174.3962,19769.0
2020-01-31 12:10:00,189.77,189.83,189.65,189.69,2117.0,174.3227,174.3778,174.2124,174.2492,2117.0
2020-01-31 12:15:00,189.75,189.86,189.71,189.75,11812.0,174.3043,174.4053,174.2676,174.3043,11812.0
2020-01-31 12:20:00,189.82,189.91,189.81,189.85,1940.0,174.3686,174.4513,174.3594,174.3962,1940.0
2020-01-31 12:25:00,189.78,189.88,189.68,189.73,8066.0,174.3319,174.4237,174.24,174.2859,8066.0
2020-01-31 12:30:00,189.65,189.68,189.55,189.57,1973.0,174.2124,174.24,174.1206,174.139,1973.0
2020-01-31 12:35:00,189.5,189.53,189.15,189.15,2606.0,174.0747,174.1022,173.7531,173.7531,2606.0
2020-01-31 12:40:00,189.06,189.43,189.04,189.41,4979.0,173.6705,174.0103,173.6521,173.992,4979.0
2020-01-31 12:45:00,189.53,189.62,189.49,189.51,13096.0,174.1022,174.1849,174.0655,174.0838,13096.0
2020-01-31 12:50:00,189.51,189.51,189.19,189.34,4721.0,174.0838,174.0838,173.7899,173.9277,4721.0
2020-01-31 12:55:00,189.3,189.35,189.24,189.27,1633.0,173.8909,173.9369,173.8358,173.8634,1633.0
2020-01-31 13:00:00,189.29,189.6,189.29,189.48,1500.0,173.8817,174.1665,173.8817,174.0563,1500.0
2020-01-31 13:05:00,189.52,189.53,189.21,189.21,3140.0,174.093,174.1022,173.8083,173.8083,3140.0
2020-01-31 13:10:00,189.26,189.3,189.19,189.2,8261.0,173.8542,173.8909,173.7899,173.7991,8261.0
2020-01-31 13:15:00,189.24,189.24,188.82,188.95,8029.0,173.8358,173.8358,173.45,173.5694,8029.0
2020-01-31 13:20:00,188.89,189.19,188.78,189.19,8606.0,173.5143,173.7899,173.4133,173.7899,8606.0
2020-01-31 13:25:00,189.25,189.25,188.96,189.13,2411.0,173.845,173.845,173.5786,173.7348,2411.0
2020-01-31 13:30:00,189.07,189.21,188.98,189.19,3749.0,173.6797,173.8083,173.597,173.7899,3749.0
2020-01-31 13:35:00,189.14,189.21,189.02,189.09,2651.0,173.744,173.8083,173.6337,173.698,2651.0
2020-01-31 13:40:00,189.06,189.22,188.72,188.72,10230.0,173.6705,173.8174,173.3581,173.3581,10230.0
2020-01-31 13:45:00,188.72,188.97,188.57,188.97,21035.0,173.3581,173.5878,173.2204,173.5878,21035.0
2020-01-31 13:50:00,189.01,189.11,188.67,189.03,17025.0,173.6245,173.7164,173.3122,173.6429,17025.0
2020-01-31 13:55:00,189.07,189.25,188.9,189.13,24768.0,173.6797,173.845,173.5235,173.7348,24768.0
2020-01-31 14:00:00,189.13,189.33,189.04,189.08,34582.0,173.7348,173.9185,173.6521,173.6888,34582.0
2020-01-31 14:05:00,189.13,189.24,188.88,188.97,14657.0,173.7348,173.8358,173.5051,173.5878,14657.0
2020-01-31 14:10:00,188.91,188.93,188.48,188.69,14504.0,173.5327,173.551,173.1377,173.3306,14504.0
2020-01-31 14:15:00,188.7,188.82,188.45,188.82,5600.0,173.3398,173.45,173.1101,173.45,5600.0
2020-01-31 14:20:00,188.8,188.81,188.24,188.26,4473.0,173.4316,173.4408,172.9172,172.9356,4473.0
2020-01-31 14:25:00,188.3,188.49,188.23,188.49,3363.0,172.9723,173.1469,172.908,173.1469,3363.0
2020-01-31 14:30:00,188.41,189.0,188.41,188.86,7657.0,173.0734,173.6154,173.0734,173.4867,7657.0
2020-01-31 14:35:00,188.89,188.93,188.7,188.85,2807.0,173.5143,173.551,173.3398,173.4776,2807.0
2020-01-31 14:40:00,188.87,188.91,188.7,188.7,1908.0,173.4959,173.5327,173.3398,173.3398,1908.0
2020-01-31 14:45:00,188.7,188.79,188.59,188.65,2804.0,173.3398,173.4224,173.2387,173.2938,2804.0
2020-01-31 14:50:00,188.64,188.83,188.64,188.8,4396.0,173.2847,173.4592,173.2847,173.4316,4396.0
2020-01-31 14:55:00,188.79,189.02,188.78,189.02,5594.0,173.4224,173.6337,173.4133,173.6337,5594.0
2020-01-31 15:00:00,189.0,189.04,188.83,188.95,3951.0,173.6154,173.6521,173.4592,173.5694,3951.0
2020-01-31 15:05:00,188.89,188.9,188.68,188.68,5658.0,173.5143,173.5235,173.3214,173.3214,5658.0
2020-01-31 15:10:00,188.62,188.66,188.39,188.44,4760.0,173.2663,173.303,173.055,173.1009,4760.0
2020-01-31 15:15:00,188.48,188.77,188.41,188.7,4517.0,173.1377,173.4041,173.0734,173.3398,4517.0
2020-01-31 15:20:00,188.69,188.7,188.47,188.65,3800.0,173.3306,173.3398,173.1285,173.2938,3800.0
2020-01-31 15:25:00,188.71,188.71,188.32,188.34,7811.0,173.349,173.349,172.9907,173.0091,7811.0
2020-01-31 15:30:00,188.3,188.31,188.15,188.21,12155.0,172.9723,172.9815,172.8345,172.8897,12155.0
2020-01-31 15:35:00,188.12,188.13,187.89,187.89,11971.0,172.807,172.8162,172.5957,172.5957,11971.0
2020-01-31 15:40:00,187.87,188.25,187.71,188.15,13715.0,172.5773,172.9264,172.4304,172.8345,13715.0
2020-01-31 15:45:00,188.2,188.28,187.89,188.13,16644.0,172.8805,172.954,172.5957,172.8162,16644.0
2020-01-31 15:50:00,188.03,188.3,187.99,188.23,20780.0,172.7243,172.9723,172.6876,172.908,20780.0
2020-01-31 15:55:00,188.2,188.69,188.19,188.2,80336.0,172.8805,173.3306,172.8713,172.8805,80336.0
2020-02-03 09:30:00,188.96,188.99,188.0,188.75,18932.0,173.5786,173.6062,172.6968,173.3857,18932.0
2020-02-03 09:35:00,188.99,189.23,188.74,188.88,5271.0,173.6062,173.8266,173.3765,173.5051,5271.0
2020-02-03 09:40:00,189.02,189.25,188.81,189.15,4779.0,173.6337,173.845,173.4408,173.7531,4779.0
2020-02-03 09:45:00,189.05,189.28,189.01,189.09,3563.0,173.6613,173.8726,173.6245,173.698,3563.0
2020-02-03 09:50:00,188.91,189.25,188.74,189.2,4930.0,173.5327,173.845,173.3765,173.7991,4930.0
2020-02-03 09:55:00,189.24,189.42,189.1,189.18,9335.0,173.8358,174.0012,173.7072,173.7807,9335.0
2020-02-03 10:00:00,189.36,189.65,189.18,189.28,10363.0,173.946,174.2124,173.7807,173.8726,10363.0
2020-02-03 10:05:00,189.27,189.27,188.86,189.08,4831.0,173.8634,173.8634,173.4867,173.6888,4831.0
2020-02-03 10:10:00,189.25,189.3,189.04,189.04,5315.0,173.845,173.8909,173.6521,173.6521,5315.0
2020-02-03 10:15:00,188.95,188.98,188.81,188.95,10153.0,173.5694,173.597,173.4408,173.5694,10153.0
2020-02-03 10:20:00,189.02,189.15,188.85,189.13,6330.0,173.6337,173.7531,173.4776,173.7348,6330.0
2020-02-03 10:25:00,189.14,189.32,188.98,189.19,4065.0,173.744,173.9093,173.597,173.7899,4065.0
2020-02-03 10:30:00,189.18,189.29,189.08,189.23,3094.0,173.7807,173.8817,173.6888,173.8266,3094.0
2020-02-03 10:35:00,189.25,189.25,189.07,189.1,1522.0,173.845,173.845,173.6797,173.7072,1522.0
2020-02-03 10:40:00,189.06,189.25,189.06,189.24,5100.0,173.6705,173.845,173.6705,173.8358,5100.0
2020-02-03 10:45:00,189.09,189.09,188.93,188.94,2122.0,173.698,173.698,173.551,173.5602,2122.0
2020-02-03 10:50:00,188.87,189.18,188.87,189.18,7818.0,173.4959,173.7807,173.4959,173.7807,7818.0
2020-02-03 10:55:00,189.34,189.34,189.07,189.14,5768.0,173.9277,173.9277,173.6797,173.744,5768.0
2020-02-03 11:00:00,189.18,189.27,189.02,189.02,2345.0,173.7807,173.8634,173.6337,173.6337,2345.0
2020-02-03 11:05:00,189.15,189.31,189.05,189.28,5434.0,173.7531,173.9001,173.6613,173.8726,5434.0
2020-02-03 11:10:00,189.38,189.44,189.02,189.02,4436.0,173.9644,174.0195,173.6337,173.6337,4436.0
2020-02-03 11:15:00,189.06,189.06,188.91,189.04,4149.0,173.6705,173.6705,173.5327,173.6521,4149.0
2020-02-03 11:20:00,189.07,189.14,188.9,189.09,9211.0,173.6797,173.744,173.5235,173.698,9211.0
2020-02-03 11:25:00,189.08,189.17,188.83,188.86,5033.0,173.6888,173.7715,173.4592,173.4867,5033.0
2020-02-03 11:30:00,188.85,188.95,188.75,188.8,7695.0,173.4776,173.5694,173.3857,173.4316,7695.0
2020-02-03 11:35:00,188.78,188.85,188.67,188.82,3656.0,173.4133,173.4776,173.3122,173.45,3656.0
2020-02-03 11:40:00,188.75,188.77,188.6,188.62,5289.0,173.3857,173.4041,173.2479,173.2663,5289.0
2020-02-03 11:45:00,188.62,188.68,188.51,188.57,3546.0,173.2663,173.3214,173.1652,173.2204,3546.0
2020-02-03 11:50:00,188.54,188.59,188.34,188.45,6061.0,173.1928,173.2387,173.0091,173.1101,6061.0
2020-02-03 11:55:00,188.43,188.61,188.39,188.5,6874.0,173.0917,173.2571,173.055,173.1561,6874.0
2020-02-03 12:00:00,188.5,188.5,188.23,188.44,5431.0,173.1561,173.1561,172.908,173.1009,5431.0
2020-02-03 12:05:00,188.39,188.47,188.34,188.47,4069.0,173.055,173.1285,173.0091,173.1285,4069.0
2020-02-03 12:10:00,188.42,188.6,188.41,188.56,5233.0,173.0826,173.2479,173.0734,173.2112,5233.0
2020-02-03 12:15:00,188.56,188.6,188.48,188.53,2755.0,173.2112,173.2479,173.1377,173.1836,2755.0
2020-02-03 12:20:00,188.51,188.55,188.46,188.51,1301.0,173.1652,173.202,173.1193,173.1652,1301.0
2020-02-03 12:25:00,188.5,188.61,188.48,188.59,5664.0,173.1561,173.2571,173.1377,173.2387,5664.0
2020-02-03 12:30:00,188.57,188.61,188.45,188.55,6838.0,173.2204,173.2571,173.1101,173.202,6838.0
2020-02-03 12:35:00,188.51,188.58,188.5,188.55,3574.0,173.1652,173.2295,173.1561,173.202,3574.0
2020-02-03 12:40:00,188.53,188.61,188.44,188.44,2757.0,173.1836,173.2571,173.1009,173.1009,2757.0
2020-02-03 12:45:00,188.43,188.83,188.42,188.75,10366.0,173.0917,173.4592,173.0826,173.3857,10366.0
2020-02-03 12:50:00,188.76,188.81,188.61,188.69,2669.0,173.3949,173.4408,173.2571,173.3306,2669.0
2020-02-03 12:55:00,188.78,189.11,188.74,189.11,6183.0,173.4133,173.7164,173.3765,173.7164,6183.0
2020-02-03 13:00:00,189.13,189.14,188.96,189.08,8151.0,173.7348,173.744,173.5786,173.6888,8151.0
2020-02-03 13:05:00,189.06,189.06,188.94,188.99,2733.0,173.6705,173.6705,173.5602,173.6062,2733.0
2020-02-03 13:10:00,188.99,188.99,188.89,188.93,6101.0,173.6062,173.6062,173.5143,173.551,6101.0
2020-02-03 13:15:00,188.93,189.05,188.92,189.03,5063.0,173.551,173.6613,173.5419,173.6429,5063.0
2020-02-03 13:20:00,189.02,189.17,189.02,189.12,4191.0,173.6337,173.7715,173.6337,173.7256,4191.0
2020-02-03 13:25:00,189.12,189.28,189.09,189.09,10041.0,173.7256,173.8726,173.698,173.698,10041.0
2020-02-03 13:30:00,189.09,189.15,188.72,188.93,10014.0,173.698,173.7531,173.3581,173.551,10014.0
2020-02-03 13:35:00,188.94,189.14,188.94,189.09,6963.0,173.5602,173.744,173.5602,173.698,6963.0
2020-02-03 13:40:00,189.07,189.18,189.02,189.17,6620.0,173.6797,173.7807,173.6337,173.7715,6620.0
2020-02-03 13:45:00,189.17,189.22,189.04,189.22,3104.0,173.7715,173.8174,173.6521,173.8174,3104.0
2020-02-03 13:50:00,189.16,189.16,188.91,189.04,3448.0,173.7623,173.7623,173.5327,173.6521,3448.0
2020-02-03 13:55:00,189.03,189.2,189.03,189.19,1927.0,173.6429,173.7991,173.6429,173.7899,1927.0
2020-02-03 14:00:00,189.14,189.16,189.0,189.05,2861.0,173.744,173.7623,173.6154,173.6613,2861.0
2020-02-03 14:05:00,189.0,189.09,189.0,189.04,2967.0,173.6154,173.698,173.6154,173.6521,2967.0
2020-02-03 14:10:00,189.03,189.04,188.91,188.97,2804.0,173.6429,173.6521,173.5327,173.5878,2804.0
2020-02-03 14:15:00,189.02,189.04,188.86,189.0,3246.0,173.6337,173.6521,173.4867,173.6154,3246.0
2020-02-03 14:20:00,189.08,189.17,189.06,189.09,6235.0,173.6888,173.7715,173.6705,173.698,6235.0
2020-02-03 14:25:00,189.17,189.19,189.1,189.19,2660.0,173.7715,173.7899,173.7072,173.7899,2660.0
2020-02-03 14:30:00,189.11,189.17,188.83,188.84,4364.0,173.7164,173.7715,173.4592,173.4684,4364.0
2020-02-03 14:35:00,188.79,189.14,188.79,189.04,4281.0,173.4224,173.744,173.4224,173.6521,4281.0
2020-02-03 14:40:00,189.05,189.16,189.05,189.16,18348.0,173.6613,173.7623,173.6613,173.7623,18348.0
2020-02-03 14:45:00,189.16,189.53,189.16,189.41,3681.0,173.7623,174.1022,173.7623,173.992,3681.0
2020-02-03 14:50:00,189.37,189.44,189.35,189.4,3668.0,173.9552,174.0195,173.9369,173.9828,3668.0
2020-02-03 14:55:00,189.42,189.42,189.19,189.19,3579.0,174.0012,174.0012,173.7899,173.7899,3579.0
2020-02-03 15:00:00,189.27,189.38,189.21,189.36,5074.0,173.8634,173.9644,173.8083,173.946,5074.0
2020-02-03 15:05:00,189.38,189.45,189.23,189.43,3907.0,173.9644,174.0287,173.8266,174.0103,3907.0
2020-02-03 15:10:00,189.44,189.51,189.4,189.45,2665.0,174.0195,174.0838,173.9828,174.0287,2665.0
2020-02-03 15:15:00,189.42,189.72,189.36,189.7,3520.0,174.0012,174.2767,173.946,174.2584,3520.0
2020-02-03 15:20:00,189.67,189.88,189.58,189.83,7257.0,174.2308,174.4237,174.1481,174.3778,7257.0
2020-02-03 15:25:00,189.87,189.9,189.53,189.71,16785.0,174.4145,174.4421,174.1022,174.2676,16785.0
2020-02-03 15:30:00,189.77,189.86,189.7,189.86,8489.0,174.3227,174.4053,174.2584,174.4053,8489.0
2020-02-03 15:35:00,189.83,189.86,189.66,189.66,7689.0,174.3778,174.4053,174.2216,174.2216,7689.0
2020-02-03 15:40:00,189.71,189.81,189.68,189.74,8445.0,174.2676,174.3594,174.24,174.2951,8445.0
2020-02-03 15:45:00,189.73,189.74,189.53,189.53,13538.0,174.2859,174.2951,174.1022,174.1022,13538.0
2020-02-03 15:50:00,189.5,189.5,189.22,189.31,11716.0,174.0747,174.0747,173.8174,173.9001,11716.0
2020-02-03 15:55:00,189.31,189.32,189.06,189.12,38782.0,173.9001,173.9093,173.6705,173.7256,38782.0
2020-02-04 09:30:00,190.01,190.01,190.01,190.01,0.0,174.5431,174.5431,174.5431,174.5431,0.0
2020-02-04 09:35:00,191.6,193.3,191.47,192.96,29488.0,176.0037,177.5653,175.8843,177.253,29488.0
2020-02-04 09:40:00,193.25,194.22,193.25,193.72,10903.0,177.5194,178.4104,177.5194,177.9511,10903.0
2020-02-04 09:45:00,193.8,194.96,193.75,194.69,25085.0,178.0246,179.0902,177.9787,178.8422,25085.0
2020-02-04 09:50:00,194.55,194.86,193.77,193.97,15031.0,178.7136,178.9983,177.9971,178.1808,15031.0
2020-02-04 09:55:00,193.98,194.73,193.98,194.49,19046.0,178.19,178.8789,178.19,178.6585,19046.0
2020-02-04 10:00:00,194.56,194.62,193.56,193.71,29038.0,178.7228,178.7779,177.8042,177.942,29038.0
2020-02-04 10:05:00,193.74,193.94,193.2,193.28,11645.0,177.9695,178.1532,177.4735,177.547,11645.0
2020-02-04 10:10:00,193.21,193.86,193.21,193.73,13282.0,177.4827,178.0797,177.4827,177.9603,13282.0
2020-02-04 10:15:00,193.74,193.86,193.59,193.77,16600.0,177.9695,178.0797,177.8317,177.9971,16600.0
2020-02-04 10:20:00,193.88,194.17,193.79,193.9,9764.0,178.0981,178.3645,178.0154,178.1165,9764.0
2020-02-04 10:25:00,193.95,193.97,193.57,193.87,10396.0,178.1624,178.1808,177.8134,178.0889,10396.0
2020-02-04 10:30:00,193.81,194.12,193.64,194.12,17150.0,178.0338,178.3186,177.8777,178.3186,17150.0
2020-02-04 10:35:00,194.06,194.32,193.93,194.07,31586.0,178.2635,178.5023,178.144,178.2727,31586.0
2020-02-04 10:40:00,194.09,194.17,193.8,193.88,13465.0,178.291,178.3645,178.0246,178.0981,13465.0
2020-02-04 10:45:00,193.93,193.94,193.69,193.84,6090.0,178.144,178.1532,177.9236,178.0614,6090.0
2020-02-04 10:50:00,193.77,193.81,193.54,193.54,5691.0,177.9971,178.0338,177.7858,177.7858,5691.0
2020-02-04 10:55:00,193.53,193.61,193.18,193.34,6372.0,177.7766,177.8501,177.4551,177.6021,6372.0
2020-02-04 11:00:00,193.34,193.35,193.04,193.12,5607.0,177.6021,177.6113,177.3265,177.4,5607.0
2020-02-04 11:05:00,193.13,193.46,193.13,193.39,7804.0,177.4092,177.7123,177.4092,177.648,7804.0
2020-02-04 11:10:00,193.43,193.55,193.29,193.33,5888.0,177.6847,177.795,177.5561,177.5929,5888.0
2020-02-04 11:15:00,193.32,193.36,193.2,193.32,2079.0,177.5837,177.6204,177.4735,177.5837,2079.0
2020-02-04 11:20:00,193.24,193.32,193.08,193.32,5651.0,177.5102,177.5837,177.3632,177.5837,5651.0
2020-02-04 11:25:00,193.4,193.5,193.34,193.44,7892.0,177.6572,177.7491,177.6021,177.6939,7892.0
2020-02-04 11:30:00,193.41,193.42,193.26,193.32,4483.0,177.6664,177.6756,177.5286,177.5837,4483.0
2020-02-04 11:35:00,193.38,193.41,193.19,193.25,5391.0,177.6388,177.6664,177.4643,177.5194,5391.0
2020-02-04 11:40:00,193.29,193.48,193.26,193.44,6649.0,177.5561,177.7307,177.5286,177.6939,6649.0
2020-02-04 11:45:00,193.45,193.81,193.44,193.78,4177.0,177.7031,178.0338,177.6939,178.0063,4177.0
2020-02-04 11:50:00,193.8,193.8,193.57,193.57,3978.0,178.0246,178.0246,177.8134,177.8134,3978.0
2020-02-04 11:55:00,193.59,193.73,193.58,193.62,7082.0,177.8317,177.9603,177.8225,177.8593,7082.0
2020-02-04 12:00:00,193.62,193.81,193.53,193.81,6578.0,177.8593,178.0338,177.7766,178.0338,6578.0
2020-02-04 12:05:00,193.84,193.96,193.82,193.96,3792.0,178.0614,178.1716,178.043,178.1716,3792.0
2020-02-04 12:10:00,193.97,194.03,193.88,193.96,8884.0,178.1808,178.2359,178.0981,178.1716,8884.0
2020-02-04 12:15:00,193.96,194.01,193.86,193.95,5345.0,178.1716,178.2175,178.0797,178.1624,5345.0
2020-02-04 12:20:00,193.95,194.11,193.92,194.08,6017.0,178.1624,178.3094,178.1349,178.2818,6017.0
2020-02-04 12:25:00,194.06,194.09,193.89,194.03,8598.0,178.2635,178.291,178.1073,178.2359,8598.0
2020-02-04 12:30:00,194.03,194.12,193.96,194.12,2876.0,178.2359,178.3186,178.1716,178.3186,2876.0
2020-02-04 12:35:00,194.12,194.12,193.98,194.06,8551.0,178.3186,178.3186,178.19,178.2635,8551.0
2020-02-04 12:40:00,194.09,194.34,194.09,194.3,3562.0,178.291,178.5207,178.291,178.4839,3562.0
2020-02-04 12:45:00,194.32,194.32,194.11,194.12,2282.0,178.5023,178.5023,178.3094,178.3186,2282.0
2020-02-04 12:50:00,194.11,194.15,194.03,194.13,4014.0,178.3094,178.3461,178.2359,178.3278,4014.0
2020-02-04 12:55:00,194.18,194.35,194.15,194.3,13288.0,178.3737,178.5299,178.3461,178.4839,13288.0
2020-02-04 13:00:00,194.31,194.33,193.98,194.18,17065.0,178.4931,178.5115,178.19,178.3737,17065.0
2020-02-04 13:05:00,194.15,194.25,194.11,194.15,6981.0,178.3461,178.438,178.3094,178.3461,6981.0
2020-02-04 13:10:00,194.14,194.15,193.96,194.01,3383.0,178.337,178.3461,178.1716,178.2175,3383.0
2020-02-04 13:15:00,194.01,194.08,193.87,193.89,8340.0,178.2175,178.2818,178.0889,178.1073,8340.0
2020-02-04 13:20:00,193.98,194.05,193.74,193.93,35162.0,178.19,178.2543,177.9695,178.144,35162.0
2020-02-04 13:25:00,193.88,193.89,193.72,193.84,8901.0,178.0981,178.1073,177.9511,178.0614,8901.0
2020-02-04 13:30:00,193.88,193.95,193.87,193.95,1400.0,178.0981,178.1624,178.0889,178.1624,1400.0
2020-02-04 13:35:00,193.95,193.97,193.73,193.87,9570.0,178.1624,178.1808,177.9603,178.0889,9570.0
2020-02-04 13:40:00,193.83,193.85,193.69,193.77,5037.0,178.0522,178.0706,177.9236,177.9971,5037.0
2020-02-04 13:45:00,193.76,193.81,193.7,193.73,3059.0,177.9879,178.0338,177.9328,177.9603,3059.0
2020-02-04 13:50:00,193.69,193.8,193.61,193.73,4932.0,177.9236,178.0246,177.8501,177.9603,4932.0
2020-02-04 13:55:00,193.71,193.75,193.56,193.61,2778.0,177.942,177.9787,177.8042,177.8501,2778.0
2020-02-04 14:00:00,193.61,193.73,193.48,193.73,35452.0,177.8501,177.9603,177.7307,177.9603,35452.0
2020-02-04 14:05:00,193.71,194.22,193.71,194.22,10307.0,177.942,178.4104,177.942,178.4104,10307.0
2020-02-04 14:10:00,194.19,194.37,194.17,194.27,3286.0,178.3829,178.5482,178.3645,178.4564,3286.0
2020-02-04 14:15:00,194.31,194.56,194.3,194.48,6889.0,178.4931,178.7228,178.4839,178.6493,6889.0
2020-02-04 14:20:00,194.47,194.51,194.21,194.21,8233.0,178.6401,178.6768,178.4013,178.4013,8233.0
2020-02-04 14:25:00,194.24,194.3,194.09,194.14,4360.0,178.4288,178.4839,178.291,178.337,4360.0
2020-02-04 14:30:00,194.13,194.18,194.0,194.03,16951.0,178.3278,178.3737,178.2084,178.2359,16951.0
2020-02-04 14:35:00,194.07,194.14,194.0,194.02,7348.0,178.2727,178.337,178.2084,178.2267,7348.0
2020-02-04 14:40:00,193.99,194.14,193.8,193.89,9302.0,178.1992,178.337,178.0246,178.1073,9302.0
2020-02-04 14:45:00,193.89,193.93,193.8,193.9,16241.0,178.1073,178.144,178.0246,178.1165,16241.0
2020-02-04 14:50:00,193.89,194.19,193.82,194.05,13910.0,178.1073,178.3829,178.043,178.2543,13910.0
2020-02-04 14:55:00,194.04,194.18,194.02,194.12,7437.0,178.2451,178.3737,178.2267,178.3186,7437.0
2020-02-04 15:00:00,194.08,194.11,193.58,193.88,7287.0,178.2818,178.3094,177.8225,178.0981,7287.0
2020-02-04 15:05:00,193.81,193.81,193.65,193.7,4515.0,178.0338,178.0338,177.8868,177.9328,4515.0
2020-02-04 15:10:00,193.64,193.85,193.64,193.74,8463.0,177.8777,178.0706,177.8777,177.9695,8463.0
2020-02-04 15:15:00,193.78,193.78,193.63,193.7,6739.0,178.0063,178.0063,177.8685,177.9328,6739.0
2020-02-04 15:20:00,193.73,193.84,193.61,193.74,8448.0,177.9603,178.0614,177.8501,177.9695,8448.0
2020-02-04 15:25:00,193.76,193.76,193.43,193.47,7439.0,177.9879,177.9879,177.6847,177.7215,7439.0
2020-02-04 15:30:00,193.46,193.52,193.2,193.2,8865.0,177.7123,177.7674,177.4735,177.4735,8865.0
2020-02-04 15:35:00,193.21,193.41,193.12,193.23,12429.0,177.4827,177.6664,177.4,177.501,12429.0
2020-02-04 15:40:00,193.21,193.32,193.18,193.24,11855.0,177.4827,177.5837,177.4551,177.5102,11855.0
2020-02-04 15:45:00,193.23,193.32,193.04,193.09,23986.0,177.501,177.5837,177.3265,177.3724,23986.0
2020-02-04 15:50:00,193.04,193.05,192.66,192.75,29575.0,177.3265,177.3357,176.9774,177.0601,29575.0
2020-02-04 15:55:00,192.75,192.92,192.58,192.92,82920.0,177.0601,177.2163,176.9039,177.2163,82920.0
2020-02-05 09:30:00,193.82,194.53,193.82,194.45,10412.0,178.043,178.6952,178.043,178.6217,10412.0
2020-02-05 09:35:00,194.42,195.0,194.29,194.7,9473.0,178.5942,179.127,178.4747,178.8514,9473.0
2020-02-05 09:40:00,194.65,195.49,194.65,195.36,73738.0,178.8054,179.5771,178.8054,179.4576,73738.0
2020-02-05 09:45:00,195.35,195.89,195.33,195.79,12083.0,179.4485,179.9445,179.4301,179.8526,12083.0
2020-02-05 09:50:00,195.68,195.72,195.08,195.08,6160.0,179.7516,179.7883,179.2004,179.2004,6160.0
2020-02-05 09:55:00,194.98,195.19,194.82,195.15,5742.0,179.1086,179.3015,178.9616,179.2647,5742.0
2020-02-05 10:00:00,195.11,195.28,194.7,194.7,7177.0,179.228,179.3842,178.8514,178.8514,7177.0
2020-02-05 10:05:00,194.71,194.78,194.38,194.43,6223.0,178.8606,178.9249,178.5574,178.6033,6223.0
2020-02-05 10:10:00,194.43,194.83,194.32,194.6,18117.0,178.6033,178.9708,178.5023,178.7595,18117.0
2020-02-05 10:15:00,194.7,194.93,194.53,194.92,9152.0,178.8514,179.0626,178.6952,179.0535,9152.0
2020-02-05 10:20:00,194.83,194.95,194.83,194.89,2037.0,178.9708,179.081,178.9708,179.0259,2037.0
2020-02-05 10:25:00,194.86,194.86,194.35,194.43,6901.0,178.9983,178.9983,178.5299,178.6033,6901.0
2020-02-05 10:30:00,194.43,194.67,194.34,194.67,8433.0,178.6033,178.8238,178.5207,178.8238,8433.0
2020-02-05 10:35:00,194.7,194.96,194.67,194.74,2507.0,178.8514,179.0902,178.8238,178.8881,2507.0
2020-02-05 10:40:00,194.65,194.74,194.46,194.6,5091.0,178.8054,178.8881,178.6309,178.7595,5091.0
2020-02-05 10:45:00,194.63,194.68,194.45,194.51,5801.0,178.7871,178.833,178.6217,178.6768,5801.0
2020-02-05 10:50:00,194.59,194.69,194.45,194.49,5356.0,178.7503,178.8422,178.6217,178.6585,5356.0
2020-02-05 10:55:00,194.5,194.63,194.38,194.43,2700.0,178.6677,178.7871,178.5574,178.6033,2700.0
2020-02-05 11:00:00,194.32,194.34,194.07,194.11,3398.0,178.5023,178.5207,178.2727,178.3094,3398.0
2020-02-05 11:05:00,194.06,194.44,194.06,194.44,4686.0,178.2635,178.6125,178.2635,178.6125,4686.0
2020-02-05 11:10:00,194.38,194.6,194.37,194.55,2462.0,178.5574,178.7595,178.5482,178.7136,2462.0
2020-02-05 11:15:00,194.52,194.52,194.3,194.38,5385.0,178.686,178.686,178.4839,178.5574,5385.0
2020-02-05 11:20:00,194.31,194.42,194.22,194.42,2100.0,178.4931,178.5942,178.4104,178.5942,2100.0
2020-02-05 11:25:00,194.4,194.41,194.31,194.4,2534.0,178.5758,178.585,178.4931,178.5758,2534.0
2020-02-05 11:30:00,194.43,194.93,194.38,194.93,5415.0,178.6033,179.0626,178.5574,179.0626,5415.0
2020-02-05 11:35:00,194.79,195.1,194.79,195.04,6258.0,178.934,179.2188,178.934,179.1637,6258.0
2020-02-05 11:40:00,195.05,195.23,194.99,195.23,3964.0,179.1729,179.3382,179.1178,179.3382,3964.0
2020-02-05 11:45:00,195.37,195.85,195.34,195.85,9165.0,179.4668,179.9078,179.4393,179.9078,9165.0
2020-02-05 11:50:00,195.85,196.0,195.85,195.92,2575.0,179.9078,180.0455,179.9078,179.9721,2575.0
2020-02-05 11:55:00,195.95,196.06,195.75,195.96,9866.0,179.9996,180.1007,179.8159,180.0088,9866.0
2020-02-05 12:00:00,195.98,195.98,195.78,195.93,4235.0,180.0272,180.0272,179.8435,179.9812,4235.0
2020-02-05 12:05:00,195.95,195.96,195.61,195.73,4064.0,179.9996,180.0088,179.6873,179.7975,4064.0
2020-02-05 12:10:00,195.69,195.89,195.65,195.89,2707.0,179.7608,179.9445,179.724,179.9445,2707.0
2020-02-05 12:15:00,195.89,195.94,195.75,195.89,3416.0,179.9445,179.9904,179.8159,179.9445,3416.0
2020-02-05 12:20:00,195.89,195.96,195.86,195.89,2967.0,179.9445,180.0088,179.9169,179.9445,2967.0
2020-02-05 12:25:00,195.9,195.9,195.77,195.84,2493.0,179.9537,179.9537,179.8343,179.8986,2493.0
2020-02-05 12:30:00,195.88,195.96,195.85,195.94,2922.0,179.9353,180.0088,179.9078,179.9904,2922.0
2020-02-05 12:35:00,195.9,195.95,195.89,195.89,1173.0,179.9537,179.9996,179.9445,179.9445,1173.0
2020-02-05 12:40:00,195.91,196.14,195.91,196.12,5583.0,179.9629,180.1742,179.9629,180.1558,5583.0
2020-02-05 12:45:00,196.13,196.25,196.07,196.24,4545.0,180.165,180.2752,180.1099,180.266,4545.0
2020-02-05 12:50:00,196.25,196.26,196.12,196.15,4932.0,180.2752,180.2844,180.1558,180.1833,4932.0
2020-02-05 12:55:00,196.1,196.22,195.96,196.2,4257.0,180.1374,180.2476,180.0088,180.2293,4257.0
2020-02-05 13:00:00,196.2,196.24,196.12,196.16,2773.0,180.2293,180.266,180.1558,180.1925,2773.0
2020-02-05 13:05:00,196.18,196.23,196.14,196.21,2457.0,180.2109,180.2568,180.1742,180.2385,2457.0
2020-02-05 13:10:00,196.23,196.46,196.12,196.21,10600.0,180.2568,180.4681,180.1558,180.2385,10600.0
2020-02-05 13:15:00,196.2,196.24,196.0,196.01,3020.0,180.2293,180.266,180.0455,180.0547,3020.0
2020-02-05 13:20:00,196.01,196.31,195.91,196.17,5535.0,180.0547,180.3303,179.9629,180.2017,5535.0
2020-02-05 13:25:00,196.25,196.25,196.16,196.23,1400.0,180.2752,180.2752,180.1925,180.2568,1400.0
2020-02-05 13:30:00,196.21,196.55,196.17,196.5,11487.0,180.2385,180.5508,180.2017,180.5048,11487.0
2020-02-05 13:35:00,196.5,196.53,196.17,196.17,4305.0,180.5048,180.5324,180.2017,180.2017,4305.0
2020-02-05 13:40:00,196.19,196.46,195.98,196.43,7162.0,180.2201,180.4681,180.0272,180.4405,7162.0
2020-02-05 13:45:00,196.41,196.51,196.33,196.45,5700.0,180.4222,180.514,180.3487,180.4589,5700.0
2020-02-05 13:50:00,196.47,196.54,196.39,196.48,4893.0,180.4773,180.5416,180.4038,180.4865,4893.0
2020-02-05 13:55:00,196.48,196.59,196.42,196.42,7024.0,180.4865,180.5875,180.4314,180.4314,7024.0
2020-02-05 14:00:00,196.42,196.62,196.38,196.62,6733.0,180.4314,180.6151,180.3946,180.6151,6733.0
2020-02-05 14:05:00,196.61,196.74,196.57,196.7,6427.0,180.6059,180.7253,180.5692,180.6886,6427.0
2020-02-05 14:10:00,196.69,196.71,196.42,196.58,5800.0,180.6794,180.6978,180.4314,180.5783,5800.0
2020-02-05 14:15:00,196.6,196.73,196.59,196.69,4000.0,180.5967,180.7161,180.5875,180.6794,4000.0
2020-02-05 14:20:00,196.68,196.87,196.68,196.85,10764.0,180.6702,180.8447,180.6702,180.8264,10764.0
2020-02-05 14:25:00,196.84,196.85,196.76,196.84,4616.0,180.8172,180.8264,180.7437,180.8172,4616.0
2020-02-05 14:30:00,196.82,196.9,196.7,196.87,5114.0,180.7988,180.8723,180.6886,180.8447,5114.0
2020-02-05 14:35:00,196.88,197.07,196.87,197.07,10966.0,180.8539,181.0285,180.8447,181.0285,10966.0
2020-02-05 14:40:00,197.1,197.28,197.08,197.27,4975.0,181.056,181.2214,181.0376,181.2122,4975.0
2020-02-05 14:45:00,197.26,197.29,197.05,197.16,5616.0,181.203,181.2305,181.0101,181.1111,5616.0
2020-02-05 14:50:00,197.18,197.24,196.93,197.0,7070.0,181.1295,181.1846,180.8998,180.9641,7070.0
2020-02-05 14:55:00,197.03,197.13,196.95,197.13,5136.0,180.9917,181.0836,180.9182,181.0836,5136.0
2020-02-05 15:00:00,197.13,197.45,197.12,197.45,7395.0,181.0836,181.3775,181.0744,181.3775,7395.0
2020-02-05 15:05:00,197.49,197.66,197.2,197.2,12553.0,181.4143,181.5704,181.1479,181.1479,12553.0
2020-02-05 15:10:00,197.19,197.25,196.91,197.02,4643.0,181.1387,181.1938,180.8815,180.9825,4643.0
2020-02-05 15:15:00,197.02,197.32,197.02,197.2,9661.0,180.9825,181.2581,180.9825,181.1479,9661.0
2020-02-05 15:20:00,197.23,197.44,197.2,197.43,5895.0,181.1754,181.3683,181.1479,181.3591,5895.0
2020-02-05 15:25:00,197.41,197.41,197.18,197.31,9467.0,181.3408,181.3408,181.1295,181.2489,9467.0
2020-02-05 15:30:00,197.28,197.36,197.17,197.22,17405.0,181.2214,181.2948,181.1203,181.1662,17405.0
2020-02-05 15:35:00,197.17,197.19,196.92,196.92,16523.0,181.1203,181.1387,180.8907,180.8907,16523.0
2020-02-05 15:40:00,196.91,197.04,196.87,196.91,14550.0,180.8815,181.0009,180.8447,180.8815,14550.0
2020-02-05 15:45:00,196.91,196.91,196.57,196.64,23031.0,180.8815,180.8815,180.5692,180.6335,23031.0
2020-02-05 15:50:00,196.67,196.92,196.59,196.9,39875.0,180.661,180.8907,180.5875,180.8723,39875.0
2020-02-05 15:55:00,196.84,197.16,196.74,197.14,79236.0,180.8172,181.1111,180.7253,181.0928,79236.0
2020-02-06 09:30:00,197.95,198.87,197.63,198.87,16765.0,181.8368,182.6819,181.5429,182.6819,16765.0
2020-02-06 09:35:00,198.78,199.68,198.78,199.68,12821.0,182.5993,183.426,182.5993,183.426,12821.0
2020-02-06 09:40:00,199.59,199.69,199.38,199.66,11766.0,183.3433,183.4352,183.1504,183.4076,11766.0
2020-02-06 09:45:00,199.6,199.8,199.35,199.73,20715.0,183.3525,183.5362,183.1229,183.4719,20715.0
2020-02-06 09:50:00,199.84,200.25,199.7,200.12,30441.0,183.573,183.9496,183.4444,183.8302,30441.0
2020-02-06 09:55:00,199.92,199.98,199.26,199.71,12403.0,183.6465,183.7016,183.0402,183.4536,12403.0
2020-02-06 10:00:00,199.7,199.7,199.21,199.34,11446.0,183.4444,183.4444,182.9943,183.1137,11446.0
2020-02-06 10:05:00,199.32,200.17,199.32,200.13,9897.0,183.0953,183.8761,183.0953,183.8394,9897.0
2020-02-06 10:10:00,200.2,200.21,199.76,199.83,4311.0,183.9037,183.9129,183.4995,183.5638,4311.0
2020-02-06 10:15:00,199.82,199.83,199.6,199.7,7387.0,183.5546,183.5638,183.3525,183.4444,7387.0
2020-02-06 10:20:00,199.73,199.94,199.7,199.94,2879.0,183.4719,183.6648,183.4444,183.6648,2879.0
2020-02-06 10:25:00,199.82,200.01,199.64,199.72,9134.0,183.5546,183.7291,183.3893,183.4627,9134.0
2020-02-06 10:30:00,199.7,199.75,199.46,199.47,7956.0,183.4444,183.4903,183.2239,183.2331,7956.0
2020-02-06 10:35:00,199.48,199.61,199.39,199.54,8193.0,183.2423,183.3617,183.1596,183.2974,8193.0
2020-02-06 10:40:00,199.53,199.9,199.53,199.88,12804.0,183.2882,183.6281,183.2882,183.6097,12804.0
2020-02-06 10:45:00,199.84,200.2,199.84,199.92,17888.0,183.573,183.9037,183.573,183.6465,17888.0
2020-02-06 10:50:00,199.95,200.02,199.86,199.91,13220.0,183.674,183.7383,183.5913,183.6373,13220.0
2020-02-06 10:55:00,199.94,200.15,199.94,200.05,10506.0,183.6648,183.8577,183.6648,183.7659,10506.0
2020-02-06 11:00:00,200.06,200.06,199.78,199.83,7776.0,183.7751,183.7751,183.5179,183.5638,7776.0
2020-02-06 11:05:00,199.79,199.97,199.79,199.96,6897.0,183.527,183.6924,183.527,183.6832,6897.0
2020-02-06 11:10:00,199.96,200.09,199.94,199.95,5588.0,183.6832,183.8026,183.6648,183.674,5588.0
2020-02-06 11:15:00,200.07,200.1,200.0,200.0,3863.0,183.7843,183.8118,183.7199,183.7199,3863.0
2020-02-06 11:20:00,199.95,199.98,199.78,199.78,6115.0,183.674,183.7016,183.5179,183.5179,6115.0
2020-02-06 11:25:00,199.75,199.93,199.66,199.84,16740.0,183.4903,183.6556,183.4076,183.573,16740.0
2020-02-06 11:30:00,199.83,199.95,199.81,199.91,5800.0,183.5638,183.674,183.5454,183.6373,5800.0
2020-02-06 11:35:00,199.91,199.92,199.55,199.9,15412.0,183.6373,183.6465,183.3066,183.6281,15412.0
2020-02-06 11:40:00,199.87,200.15,199.87,200.12,6185.0,183.6005,183.8577,183.6005,183.8302,6185.0
2020-02-06 11:45:00,200.1,200.14,199.88,200.08,3954.0,183.8118,183.8486,183.6097,183.7934,3954.0
2020-02-06 11:50:00,200.09,200.1,199.91,199.91,6289.0,183.8026,183.8118,183.6373,183.6373,6289.0
2020-02-06 11:55:00,199.93,200.28,199.93,200.22,7940.0,183.6556,183.9772,183.6556,183.922,7940.0
2020-02-06 12:00:00,200.22,200.25,199.88,199.91,11406.0,183.922,183.9496,183.6097,183.6373,11406.0
2020-02-06 12:05:00,199.9,199.9,199.66,199.66,6829.0,183.6281,183.6281,183.4076,183.4076,6829.0
2020-02-06 12:10:00,199.67,199.72,199.54,199.59,5027.0,183.4168,183.4627,183.2974,183.3433,5027.0
2020-02-06 12:15:00,199.55,199.73,199.55,199.68,8583.0,183.3066,183.4719,183.3066,183.426,8583.0
2020-02-06 12:20:00,199.63,199.72,199.51,199.51,5497.0,183.3801,183.4627,183.2698,183.2698,5497.0
2020-02-06 12:25:00,199.52,199.61,199.38,199.5,7655.0,183.279,183.3617,183.1504,183.2606,7655.0
2020-02-06 12:30:00,199.5,199.5,199.34,199.39,4132.0,183.2606,183.2606,183.1137,183.1596,4132.0
2020-02-06 12:35:00,199.39,199.39,199.25,199.36,6489.0,183.1596,183.1596,183.031,183.132,6489.0
2020-02-06 12:40:00,199.39,199.48,199.34,199.37,7163.0,183.1596,183.2423,183.1137,183.1412,7163.0
2020-02-06 12:45:00,199.36,199.37,199.18,199.28,6957.0,183.132,183.1412,182.9667,183.0586,6957.0
2020-02-06 12:50:00,199.31,199.44,199.18,199.21,5339.0,183.0861,183.2055,182.9667,182.9943,5339.0
2020-02-06 12:55:00,199.24,199.24,199.09,199.16,4885.0,183.0218,183.0218,182.884,182.9483,4885.0
2020-02-06 13:00:00,199.15,199.23,199.05,199.23,5519.0,182.9391,183.0126,182.8473,183.0126,5519.0
2020-02-06 13:05:00,199.26,199.3,199.08,199.16,4204.0,183.0402,183.0769,182.8748,182.9483,4204.0
2020-02-06 13:10:00,199.16,199.16,198.91,198.91,4056.0,182.9483,182.9483,182.7187,182.7187,4056.0
2020-02-06 13:15:00,198.84,198.86,198.7,198.76,7288.0,182.6544,182.6727,182.5258,182.5809,7288.0
2020-02-06 13:20:00,198.7,198.76,198.64,198.64,4669.0,182.5258,182.5809,182.4707,182.4707,4669.0
2020-02-06 13:25:00,198.7,198.8,198.55,198.79,8807.0,182.5258,182.6176,182.388,182.6084,8807.0
2020-02-06 13:30:00,198.74,198.82,198.68,198.82,5450.0,182.5625,182.636,182.5074,182.636,5450.0
2020-02-06 13:35:00,198.79,198.9,198.77,198.83,5057.0,182.6084,182.7095,182.5901,182.6452,5057.0
2020-02-06 13:40:00,198.82,199.14,198.79,199.04,5838.0,182.636,182.93,182.6084,182.8381,5838.0
2020-02-06 13:45:00,199.05,199.15,199.02,199.15,2731.0,182.8473,182.9391,182.8197,182.9391,2731.0
2020-02-06 13:50:00,199.15,199.32,199.12,199.13,6013.0,182.9391,183.0953,182.9116,182.9208,6013.0
2020-02-06 13:55:00,199.16,199.42,199.16,199.37,6338.0,182.9483,183.1872,182.9483,183.1412,6338.0
2020-02-06 14:00:00,199.34,199.4,199.3,199.31,6066.0,183.1137,183.1688,183.0769,183.0861,6066.0
2020-02-06 14:05:00,199.4,199.73,199.32,199.71,7652.0,183.1688,183.4719,183.0953,183.4536,7652.0
2020-02-06 14:10:00,199.71,199.95,199.71,199.9,10924.0,183.4536,183.674,183.4536,183.6281,10924.0
2020-02-06 14:15:00,199.87,199.88,199.68,199.69,7184.0,183.6005,183.6097,183.426,183.4352,7184.0
2020-02-06 14:20:00,199.7,199.7,199.52,199.67,5996.0,183.4444,183.4444,183.279,183.4168,5996.0
2020-02-06 14:25:00,199.71,199.71,199.33,199.6,13746.0,183.4536,183.4536,183.1045,183.3525,13746.0
2020-02-06 14:30:00,199.63,199.72,199.53,199.53,5793.0,183.3801,183.4627,183.2882,183.2882,5793.0
2020-02-06 14:35:00,199.53,199.66,199.46,199.53,5270.0,183.2882,183.4076,183.2239,183.2882,5270.0
2020-02-06 14:40:00,199.58,199.82,199.58,199.8,7424.0,183.3341,183.5546,183.3341,183.5362,7424.0
2020-02-06 14:45:00,199.81,200.07,199.73,200.07,10233.0,183.5454,183.7843,183.4719,183.7843,10233.0
2020-02-06 14:50:00,200.05,200.09,199.86,199.86,10439.0,183.7659,183.8026,183.5913,183.5913,10439.0
2020-02-06 14:55:00,199.88,199.89,199.67,199.67,5901.0,183.6097,183.6189,183.4168,183.4168,5901.0
2020-02-06 15:00:00,199.63,199.71,199.45,199.6,4335.0,183.3801,183.4536,183.2147,183.3525,4335.0
2020-02-06 15:05:00,199.62,199.88,199.6,199.87,7483.0,183.3709,183.6097,183.3525,183.6005,7483.0
2020-02-06 15:10:00,199.94,200.02,199.87,200.02,9612.0,183.6648,183.7383,183.6005,183.7383,9612.0
2020-02-06 15:15:00,199.97,199.97,199.74,199.96,8992.0,183.6924,183.6924,183.4811,183.6832,8992.0
2020-02-06 15:20:00,199.95,200.0,199.68,199.68,4543.0,183.674,183.7199,183.426,183.426,4543.0
2020-02-06 15:25:00,199.74,199.84,199.68,199.7,9296.0,183.4811,183.573,183.426,183.4444,9296.0
2020-02-06 15:30:00,199.78,200.15,199.77,200.15,7947.0,183.5179,183.8577,183.5087,183.8577,7947.0
2020-02-06 15:35:00,200.15,200.39,200.09,200.34,20577.0,183.8577,184.0782,183.8026,184.0323,20577.0
2020-02-06 15:40:00,200.33,200.38,200.12,200.2,16496.0,184.0231,184.069,183.8302,183.9037,16496.0
2020-02-06 15:45:00,200.2,200.29,200.16,200.23,17682.0,183.9037,183.9863,183.8669,183.9312,17682.0
2020-02-06 15:50:00,200.25,200.27,199.8,199.9,53706.0,183.9496,183.968,183.5362,183.6281,53706.0
2020-02-06 15:55:00,199.9,199.92,199.75,199.8,43012.0,183.6281,183.6465,183.4903,183.5362,43012.0
2020-02-07 09:30:00,198.64,199.49,198.59,199.49,12650.0,182.4707,183.2515,182.4247,183.2515,12650.0
2020-02-07 09:35:00,199.47,199.8,199.22,199.63,7868.0,183.2331,183.5362,183.0034,183.3801,7868.0
2020-02-07 09:40:00,199.47,199.59,199.24,199.56,6124.0,183.2331,183.3433,183.0218,183.3158,6124.0
2020-02-07 09:45:00,199.55,199.55,198.53,198.53,9098.0,183.3066,183.3066,182.3696,182.3696,9098.0
2020-02-07 09:50:00,198.51,198.51,197.58,197.73,4375.0,182.3512,182.3512,181.4969,181.6347,4375.0
2020-02-07 09:55:00,197.68,198.26,197.67,198.11,5891.0,181.5888,182.1216,181.5796,181.9838,5891.0
2020-02-07 10:00:00,198.0,198.22,197.9,197.96,13055.0,181.8827,182.0848,181.7909,181.846,13055.0
2020-02-07 10:05:00,198.03,198.73,197.85,198.49,14879.0,181.9103,182.5533,181.745,182.3329,14879.0
2020-02-07 10:10:00,198.65,198.86,198.49,198.72,6603.0,182.4798,182.6727,182.3329,182.5441,6603.0
2020-02-07 10:15:00,198.71,199.18,198.68,198.85,9220.0,182.535,182.9667,182.5074,182.6636,9220.0
2020-02-07 10:20:00,198.85,199.05,198.7,198.99,11417.0,182.6636,182.8473,182.5258,182.7922,11417.0
2020-02-07 10:25:00,199.03,199.08,198.86,198.92,17626.0,182.8289,182.8748,182.6727,182.7279,17626.0
2020-02-07 10:30:00,198.92,199.03,198.44,198.47,6900.0,182.7279,182.8289,182.2869,182.3145,6900.0
2020-02-07 10:35:00,198.55,198.8,198.46,198.8,11593.0,182.388,182.6176,182.3053,182.6176,11593.0
2020-02-07 10:40:00,198.82,199.13,198.78,198.99,13932.0,182.636,182.9208,182.5993,182.7922,13932.0
2020-02-07 10:45:00,198.99,199.09,198.79,199.09,4716.0,182.7922,182.884,182.6084,182.884,4716.0
2020-02-07 10:50:00,199.04,199.18,198.98,199.12,5148.0,182.8381,182.9667,182.783,182.9116,5148.0
2020-02-07 10:55:00,199.09,199.15,198.62,198.76,6129.0,182.884,182.9391,182.4523,182.5809,6129.0
2020-02-07 11:00:00,198.7,198.79,198.55,198.72,6703.0,182.5258,182.6084,182.388,182.5441,6703.0
2020-02-07 11:05:00,198.68,198.99,198.66,198.86,9606.0,182.5074,182.7922,182.489,182.6727,9606.0
2020-02-07 11:10:00,198.85,199.19,198.85,199.19,10909.0,182.6636,182.9759,182.6636,182.9759,10909.0
2020-02-07 11:15:00,199.19,199.39,199.17,199.25,3911.0,182.9759,183.1596,182.9575,183.031,3911.0
2020-02-07 11:20:00,199.3,199.4,199.0,199.06,13929.0,183.0769,183.1688,182.8013,182.8565,13929.0
2020-02-07 11:25:00,199.08,199.15,198.85,199.03,4641.0,182.8748,182.9391,182.6636,182.8289,4641.0
2020-02-07 11:30:00,198.99,199.21,198.93,199.21,3161.0,182.7922,182.9943,182.737,182.9943,3161.0
2020-02-07 11:35:00,199.15,199.15,198.92,198.93,5761.0,182.9391,182.9391,182.7279,182.737,5761.0
2020-02-07 11:40:00,198.99,199.39,198.98,199.28,10454.0,182.7922,183.1596,182.783,183.0586,10454.0
2020-02-07 11:45:00,199.35,199.43,199.17,199.17,5565.0,183.1229,183.1963,182.9575,182.9575,5565.0
2020-02-07 11:50:00,199.14,199.18,199.0,199.18,2959.0,182.93,182.9667,182.8013,182.9667,2959.0
2020-02-07 11:55:00,199.14,199.14,198.89,198.94,1612.0,182.93,182.93,182.7003,182.7462,1612.0
2020-02-07 12:00:00,198.87,198.94,198.62,198.88,3042.0,182.6819,182.7462,182.4523,182.6911,3042.0
2020-02-07 12:05:00,198.93,199.06,198.88,198.88,3102.0,182.737,182.8565,182.6911,182.6911,3102.0
2020-02-07 12:10:00,198.88,199.13,198.83,199.12,6610.0,182.6911,182.9208,182.6452,182.9116,6610.0
2020-02-07 12:15:00,199.16,199.22,198.93,198.95,2716.0,182.9483,183.0034,182.737,182.7554,2716.0
2020-02-07 12:20:00,199.03,199.17,198.92,198.99,2920.0,182.8289,182.9575,182.7279,182.7922,2920.0
2020-02-07 12:25:00,198.99,199.1,198.96,198.99,2991.0,182.7922,182.8932,182.7646,182.7922,2991.0
2020-02-07 12:30:00,199.0,199.15,198.9,198.9,5288.0,182.8013,182.9391,182.7095,182.7095,5288.0
2020-02-07 12:35:00,198.86,199.01,198.86,199.01,7900.0,182.6727,182.8105,182.6727,182.8105,7900.0
2020-02-07 12:40:00,198.96,199.02,198.94,199.0,3359.0,182.7646,182.8197,182.7462,182.8013,3359.0
2020-02-07 12:45:00,199.04,199.08,198.98,199.02,4208.0,182.8381,182.8748,182.783,182.8197,4208.0
2020-02-07 12:50:00,199.02,199.1,198.95,199.06,4601.0,182.8197,182.8932,182.7554,182.8565,4601.0
2020-02-07 12:55:00,199.04,199.05,198.95,199.02,4220.0,182.8381,182.8473,182.7554,182.8197,4220.0
2020-02-07 13:00:00,199.0,199.02,198.8,198.97,12345.0,182.8013,182.8197,182.6176,182.7738,12345.0
2020-02-07 13:05:00,198.96,199.12,198.94,199.0,18207.0,182.7646,182.9116,182.7462,182.8013,18207.0
2020-02-07 13:10:00,198.91,199.03,198.91,198.93,6222.0,182.7187,182.8289,182.7187,182.737,6222.0
2020-02-07 13:15:00,198.94,199.04,198.91,199.04,8888.0,182.7462,182.8381,182.7187,182.8381,8888.0
2020-02-07 13:20:00,199.08,199.09,198.99,199.05,4394.0,182.8748,182.884,182.7922,182.8473,4394.0
2020-02-07 13:25:00,199.03,199.21,198.94,199.15,3686.0,182.8289,182.9943,182.7462,182.9391,3686.0
2020-02-07 13:30:00,199.12,199.25,199.06,199.06,8986.0,182.9116,183.031,182.8565,182.8565,8986.0
2020-02-07 13:35:00,199.13,199.17,198.95,199.03,6346.0,182.9208,182.9575,182.7554,182.8289,6346.0
2020-02-07 13:40:00,199.07,199.19,199.0,199.11,16898.0,182.8657,182.9759,182.8013,182.9024,16898.0
2020-02-07 13:45:00,199.1,199.25,198.92,199.0,13426.0,182.8932,183.031,182.7279,182.8013,13426.0
2020-02-07 13:50:00,199.0,199.14,198.94,199.13,8776.0,182.8013,182.93,182.7462,182.9208,8776.0
2020-02-07 13:55:00,199.14,199.14,198.96,199.03,6285.0,182.93,182.93,182.7646,182.8289,6285.0
2020-02-07 14:00:00,199.01,199.11,198.93,199.0,10357.0,182.8105,182.9024,182.737,182.8013,10357.0
2020-02-07 14:05:00,199.02,199.12,198.92,198.99,19092.0,182.8197,182.9116,182.7279,182.7922,19092.0
2020-02-07 14:10:00,198.99,199.06,198.93,199.06,14037.0,182.7922,182.8565,182.737,182.8565,14037.0
2020-02-07 14:15:00,199.08,199.13,198.94,199.04,7365.0,182.8748,182.9208,182.7462,182.8381,7365.0
2020-02-07 14:20:00,199.04,199.42,199.04,199.34,5479.0,182.8381,183.1872,182.8381,183.1137,5479.0
2020-02-07 14:25:00,199.31,199.72,199.3,199.72,11188.0,183.0861,183.4627,183.0769,183.4627,11188.0
2020-02-07 14:30:00,199.78,199.96,199.71,199.96,6774.0,183.5179,183.6832,183.4536,183.6832,6774.0
2020-02-07 14:35:00,199.98,200.05,199.91,200.04,6786.0,183.7016,183.7659,183.6373,183.7567,6786.0
2020-02-07 14:40:00,200.03,200.24,199.95,200.13,5856.0,183.7475,183.9404,183.674,183.8394,5856.0
2020-02-07 14:45:00,200.16,200.25,199.99,200.03,4512.0,183.8669,183.9496,183.7108,183.7475,4512.0
2020-02-07 14:50:00,200.07,200.26,200.03,200.2,9768.0,183.7843,183.9588,183.7475,183.9037,9768.0
2020-02-07 14:55:00,200.24,200.5,200.14,200.5,9501.0,183.9404,184.1792,183.8486,184.1792,9501.0
2020-02-07 15:00:00,200.51,200.66,200.35,200.41,27538.0,184.1884,184.3262,184.0415,184.0966,27538.0
2020-02-07 15:05:00,200.39,200.62,200.33,200.62,14685.0,184.0782,184.2895,184.0231,184.2895,14685.0
2020-02-07 15:10:00,200.62,200.79,200.54,200.78,8270.0,184.2895,184.4456,184.216,184.4365,8270.0
2020-02-07 15:15:00,200.8,200.81,200.68,200.68,10288.0,184.4548,184.464,184.3446,184.3446,10288.0
2020-02-07 15:20:00,200.69,200.72,200.45,200.55,14580.0,184.3538,184.3813,184.1333,184.2252,14580.0
2020-02-07 15:25:00,200.55,200.75,200.33,200.43,35557.0,184.2252,184.4089,184.0231,184.1149,35557.0
2020-02-07 15:30:00,200.43,200.5,200.28,200.43,14816.0,184.1149,184.1792,183.9772,184.1149,14816.0
2020-02-07 15:35:00,200.49,200.49,200.0,200.11,12815.0,184.1701,184.1701,183.7199,183.821,12815.0
2020-02-07 15:40:00,200.07,200.39,200.05,200.36,13599.0,183.7843,184.0782,183.7659,184.0506,13599.0
2020-02-07 15:45:00,200.41,200.41,200.24,200.4,15053.0,184.0966,184.0966,183.9404,184.0874,15053.0
2020-02-07 15:50:00,200.36,200.49,199.93,199.93,21659.0,184.0506,184.1701,183.6556,183.6556,21659.0
2020-02-07 15:55:00,199.99,200.43,199.9,200.17,74106.0,183.7108,184.1149,183.6281,183.8761,74106.0
2020-02-10 09:30:00,199.43,200.2,198.63,200.2,20543.0,183.8831,184.5931,183.1455,184.5931,20543.0
2020-02-10 09:35:00,200.1,200.34,199.73,200.34,4645.0,184.5009,184.7222,184.1597,184.7222,4645.0
2020-02-10 09:40:00,200.34,200.44,200.15,200.21,5650.0,184.7222,184.8144,184.547,184.6023,5650.0
2020-02-10 09:45:00,200.22,200.22,199.74,199.78,9326.0,184.6115,184.6115,184.1689,184.2058,9326.0
2020-02-10 09:50:00,199.78,200.16,199.76,200.03,2968.0,184.2058,184.5562,184.1874,184.4363,2968.0
2020-02-10 09:55:00,200.15,200.48,199.91,200.4,12655.0,184.547,184.8512,184.3257,184.7775,12655.0
2020-02-10 10:00:00,200.34,200.78,200.34,200.78,4281.0,184.7222,185.1279,184.7222,185.1279,4281.0
2020-02-10 10:05:00,200.85,201.06,200.85,200.92,6504.0,185.1924,185.386,185.1924,185.2569,6504.0
2020-02-10 10:10:00,200.92,201.04,200.86,201.04,17500.0,185.2569,185.3676,185.2016,185.3676,17500.0
2020-02-10 10:15:00,201.04,201.32,200.88,201.23,4824.0,185.3676,185.6258,185.2201,185.5428,4824.0
2020-02-10 10:20:00,201.27,201.38,201.08,201.29,3029.0,185.5797,185.6811,185.4045,185.5981,3029.0
2020-02-10 10:25:00,201.4,201.43,201.05,201.2,4514.0,185.6995,185.7272,185.3768,185.5151,4514.0
2020-02-10 10:30:00,201.09,201.09,200.7,200.7,6075.0,185.4137,185.4137,185.0541,185.0541,6075.0
2020-02-10 10:35:00,200.66,200.66,200.51,200.57,2436.0,185.0172,185.0172,184.8789,184.9342,2436.0
2020-02-10 10:40:00,200.66,200.7,200.54,200.62,2724.0,185.0172,185.0541,184.9066,184.9803,2724.0
2020-02-10 10:45:00,200.66,200.97,200.66,200.77,3518.0,185.0172,185.303,185.0172,185.1186,3518.0
2020-02-10 10:50:00,200.77,200.94,200.76,200.88,3750.0,185.1186,185.2754,185.1094,185.2201,3750.0
2020-02-10 10:55:00,200.89,201.16,200.76,201.16,3678.0,185.2293,185.4782,185.1094,185.4782,3678.0
2020-02-10 11:00:00,201.15,201.16,200.9,200.97,12705.0,185.469,185.4782,185.2385,185.303,12705.0
2020-02-10 11:05:00,200.9,201.07,200.85,201.07,4373.0,185.2385,185.3952,185.1924,185.3952,4373.0
2020-02-10 11:10:00,201.0,201.14,200.99,201.09,4686.0,185.3307,185.4598,185.3215,185.4137,4686.0
2020-02-10 11:15:00,201.17,201.34,201.16,201.21,2010.0,185.4874,185.6442,185.4782,185.5243,2010.0
2020-02-10 11:20:00,201.23,201.46,201.1,201.18,4499.0,185.5428,185.7548,185.4229,185.4967,4499.0
2020-02-10 11:25:00,201.28,201.32,201.05,201.05,3414.0,185.5889,185.6258,185.3768,185.3768,3414.0
2020-02-10 11:30:00,201.11,201.3,201.1,201.28,2498.0,185.4321,185.6073,185.4229,185.5889,2498.0
2020-02-10 11:35:00,201.2,201.27,201.11,201.13,2620.0,185.5151,185.5797,185.4321,185.4506,2620.0
2020-02-10 11:40:00,201.1,201.26,201.07,201.21,1704.0,185.4229,185.5704,185.3952,185.5243,1704.0
2020-02-10 11:45:00,201.21,201.41,201.21,201.36,4155.0,185.5243,185.7087,185.5243,185.6626,4155.0
2020-02-10 11:50:00,201.26,201.33,201.22,201.23,2585.0,185.5704,185.635,185.5336,185.5428,2585.0
2020-02-10 11:55:00,201.3,201.3,201.1,201.19,4023.0,185.6073,185.6073,185.4229,185.5059,4023.0
2020-02-10 12:00:00,201.14,201.16,201.0,201.0,4479.0,185.4598,185.4782,185.3307,185.3307,4479.0
2020-02-10 12:05:00,201.0,201.01,200.85,200.86,5385.0,185.3307,185.3399,185.1924,185.2016,5385.0
2020-02-10 12:10:00,200.89,201.01,200.64,200.96,5853.0,185.2293,185.3399,184.9988,185.2938,5853.0
2020-02-10 12:15:00,200.91,201.11,200.83,201.06,2983.0,185.2477,185.4321,185.174,185.386,2983.0
2020-02-10 12:20:00,201.03,201.06,200.86,200.87,3827.0,185.3584,185.386,185.2016,185.2108,3827.0
2020-02-10 12:25:00,200.92,200.94,200.84,200.94,3100.0,185.2569,185.2754,185.1832,185.2754,3100.0
2020-02-10 12:30:00,200.99,201.0,200.88,200.98,2805.0,185.3215,185.3307,185.2201,185.3123,2805.0
2020-02-10 12:35:00,200.94,201.02,200.89,200.99,2130.0,185.2754,185.3491,185.2293,185.3215,2130.0
2020-02-10 12:40:00,200.98,200.99,200.68,200.68,3844.0,185.3123,185.3215,185.0356,185.0356,3844.0
2020-02-10 12:45:00,200.69,200.76,200.55,200.55,3039.0,185.0449,185.1094,184.9158,184.9158,3039.0
2020-02-10 12:50:00,200.59,200.72,200.52,200.67,3920.0,184.9527,185.0725,184.8881,185.0264,3920.0
2020-02-10 12:55:00,200.64,200.89,200.64,200.76,6610.0,184.9988,185.2293,184.9988,185.1094,6610.0
2020-02-10 13:00:00,200.82,200.91,200.69,200.8,4819.0,185.1647,185.2477,185.0449,185.1463,4819.0
2020-02-10 13:05:00,200.83,200.9,200.73,200.9,6695.0,185.174,185.2385,185.0817,185.2385,6695.0
2020-02-10 13:10:00,200.91,201.06,200.9,201.0,5935.0,185.2477,185.386,185.2385,185.3307,5935.0
2020-02-10 13:15:00,200.94,200.97,200.82,200.93,8728.0,185.2754,185.303,185.1647,185.2662,8728.0
2020-02-10 13:20:00,200.9,201.07,200.87,200.99,7903.0,185.2385,185.3952,185.2108,185.3215,7903.0
2020-02-10 13:25:00,200.97,201.08,200.95,200.95,2903.0,185.303,185.4045,185.2846,185.2846,2903.0
2020-02-10 13:30:00,200.93,201.02,200.86,200.97,5239.0,185.2662,185.3491,185.2016,185.303,5239.0
2020-02-10 13:35:00,200.94,201.02,200.77,200.93,8191.0,185.2754,185.3491,185.1186,185.2662,8191.0
2020-02-10 13:40:00,200.93,201.03,200.89,201.0,11155.0,185.2662,185.3584,185.2293,185.3307,11155.0
2020-02-10 13:45:00,200.97,201.04,200.92,200.97,9881.0,185.303,185.3676,185.2569,185.303,9881.0
2020-02-10 13:50:00,200.99,201.14,200.81,200.81,6514.0,185.3215,185.4598,185.1555,185.1555,6514.0
2020-02-10 13:55:00,200.93,200.98,200.43,200.57,16387.0,185.2662,185.3123,184.8051,184.9342,16387.0
2020-02-10 14:00:00,200.47,200.47,200.08,200.18,5515.0,184.842,184.842,184.4824,184.5746,5515.0
2020-02-10 14:05:00,200.2,200.33,200.12,200.15,4256.0,184.5931,184.7129,184.5193,184.547,4256.0
2020-02-10 14:10:00,200.2,200.28,200.1,200.1,3432.0,184.5931,184.6668,184.5009,184.5009,3432.0
2020-02-10 14:15:00,200.01,200.25,199.93,200.2,10989.0,184.4179,184.6392,184.3441,184.5931,10989.0
2020-02-10 14:20:00,200.25,200.44,200.21,200.31,6308.0,184.6392,184.8144,184.6023,184.6945,6308.0
2020-02-10 14:25:00,200.35,200.47,200.28,200.37,23711.0,184.7314,184.842,184.6668,184.7498,23711.0
2020-02-10 14:30:00,200.31,200.36,199.99,200.05,6408.0,184.6945,184.7406,184.3994,184.4548,6408.0
2020-02-10 14:35:00,200.05,200.07,199.95,199.95,5777.0,184.4548,184.4732,184.3626,184.3626,5777.0
2020-02-10 14:40:00,199.97,200.2,199.91,200.13,9418.0,184.381,184.5931,184.3257,184.5285,9418.0
2020-02-10 14:45:00,200.15,200.37,200.08,200.37,10672.0,184.547,184.7498,184.4824,184.7498,10672.0
2020-02-10 14:50:00,200.37,200.54,200.36,200.52,6893.0,184.7498,184.9066,184.7406,184.8881,6893.0
2020-02-10 14:55:00,200.53,200.64,200.48,200.64,7327.0,184.8973,184.9988,184.8512,184.9988,7327.0
2020-02-10 15:00:00,200.62,200.75,200.49,200.54,6254.0,184.9803,185.1002,184.8605,184.9066,6254.0
2020-02-10 15:05:00,200.55,200.87,200.38,200.38,28850.0,184.9158,185.2108,184.759,184.759,28850.0
2020-02-10 15:10:00,200.38,200.39,200.17,200.22,8387.0,184.759,184.7683,184.5654,184.6115,8387.0
2020-02-10 15:15:00,200.25,200.25,199.98,200.01,7222.0,184.6392,184.6392,184.3902,184.4179,7222.0
2020-02-10 15:20:00,199.98,200.03,199.83,199.83,5128.0,184.3902,184.4363,184.2519,184.2519,5128.0
2020-02-10 15:25:00,199.85,199.98,199.85,199.89,4753.0,184.2704,184.3902,184.2704,184.3072,4753.0
2020-02-10 15:30:00,199.9,199.91,199.72,199.72,5860.0,184.3165,184.3257,184.1505,184.1505,5860.0
2020-02-10 15:35:00,199.76,199.78,199.62,199.73,4335.0,184.1874,184.2058,184.0583,184.1597,4335.0
2020-02-10 15:40:00,199.77,199.81,199.71,199.8,8880.0,184.1966,184.2335,184.1413,184.2242,8880.0
2020-02-10 15:45:00,199.8,200.06,199.8,199.99,11726.0,184.2242,184.464,184.2242,184.3994,11726.0
2020-02-10 15:50:00,200.03,200.03,199.7,199.79,18054.0,184.4363,184.4363,184.132,184.215,18054.0
2020-02-10 15:55:00,199.82,200.07,199.81,200.05,38059.0,184.2427,184.4732,184.2335,184.4548,38059.0
2020-02-11 09:30:00,200.01,200.85,199.41,199.83,17060.0,184.4179,185.1924,183.8647,184.2519,17060.0
2020-02-11 09:35:00,199.83,200.02,199.59,199.97,2907.0,184.2519,184.4271,184.0306,184.381,2907.0
2020-02-11 09:40:00,199.69,199.95,199.36,199.74,5724.0,184.1228,184.3626,183.8185,184.1689,5724.0
2020-02-11 09:45:00,199.64,199.64,199.39,199.62,5329.0,184.0767,184.0767,183.8462,184.0583,5329.0
2020-02-11 09:50:00,199.65,199.79,199.31,199.32,7504.0,184.0859,184.215,183.7724,183.7817,7504.0
2020-02-11 09:55:00,199.32,199.56,199.06,199.15,16791.0,183.7817,184.003,183.5419,183.6249,16791.0
2020-02-11 10:00:00,199.24,199.24,199.0,199.1,4371.0,183.7079,183.7079,183.4866,183.5788,4371.0
2020-02-11 10:05:00,199.03,199.1,198.61,198.75,8172.0,183.5143,183.5788,183.127,183.2561,8172.0
2020-02-11 10:10:00,198.79,198.8,198.43,198.74,6710.0,183.293,183.3022,182.961,183.2469,6710.0
2020-02-11 10:15:00,198.75,198.75,198.1,198.17,7078.0,183.2561,183.2561,182.6568,182.7213,7078.0
2020-02-11 10:20:00,198.24,198.79,198.19,198.69,5046.0,182.7859,183.293,182.7398,183.2008,5046.0
2020-02-11 10:25:00,198.62,199.18,198.61,198.94,11451.0,183.1362,183.6526,183.127,183.4313,11451.0
2020-02-11 10:30:00,198.9,199.09,198.77,199.05,6567.0,183.3944,183.5696,183.2745,183.5327,6567.0
2020-02-11 10:35:00,199.03,199.69,198.98,199.69,12054.0,183.5143,184.1228,183.4682,184.1228,12054.0
2020-02-11 10:40:00,199.75,200.11,199.72,199.95,6309.0,184.1781,184.5101,184.1505,184.3626,6309.0
2020-02-11 10:45:00,199.92,200.04,199.74,199.75,6620.0,184.3349,184.4455,184.1689,184.1781,6620.0
2020-02-11 10:50:00,199.69,199.77,199.63,199.73,5026.0,184.1228,184.1966,184.0675,184.1597,5026.0
2020-02-11 10:55:00,199.68,199.68,199.31,199.32,7985.0,184.1136,184.1136,183.7724,183.7817,7985.0
2020-02-11 11:00:00,199.26,199.32,199.09,199.09,2081.0,183.7263,183.7817,183.5696,183.5696,2081.0
2020-02-11 11:05:00,199.09,199.17,198.96,199.02,2970.0,183.5696,183.6434,183.4497,183.5051,2970.0
2020-02-11 11:10:00,199.07,199.08,198.79,198.86,3336.0,183.5512,183.5604,183.293,183.3575,3336.0
2020-02-11 11:15:00,198.79,199.12,198.79,199.04,3423.0,183.293,183.5973,183.293,183.5235,3423.0
2020-02-11 11:20:00,199.0,199.08,198.94,199.08,3291.0,183.4866,183.5604,183.4313,183.5604,3291.0
2020-02-11 11:25:00,199.14,199.19,198.95,198.95,6762.0,183.6157,183.6618,183.4405,183.4405,6762.0
2020-02-11 11:30:00,198.99,199.2,198.94,199.2,9826.0,183.4774,183.671,183.4313,183.671,9826.0
2020-02-11 11:35:00,199.22,199.41,199.22,199.34,2314.0,183.6895,183.8647,183.6895,183.8001,2314.0
2020-02-11 11:40:00,199.39,199.73,199.39,199.52,5052.0,183.8462,184.1597,183.8462,183.9661,5052.0
2020-02-11 11:45:00,199.57,199.83,199.51,199.55,16596.0,184.0122,184.2519,183.9569,183.9937,16596.0
2020-02-11 11:50:00,199.55,199.81,199.54,199.77,12261.0,183.9937,184.2335,183.9845,184.1966,12261.0
2020-02-11 11:55:00,199.81,200.18,199.73,200.03,15956.0,184.2335,184.5746,184.1597,184.4363,15956.0
2020-02-11 12:00:00,200.08,200.25,199.92,200.2,13810.0,184.4824,184.6392,184.3349,184.5931,13810.0
2020-02-11 12:05:00,200.24,200.3,200.09,200.24,5848.0,184.6299,184.6853,184.4916,184.6299,5848.0
2020-02-11 12:10:00,200.16,200.23,200.09,200.12,6032.0,184.5562,184.6207,184.4916,184.5193,6032.0
2020-02-11 12:15:00,200.17,200.61,200.17,200.61,5184.0,184.5654,184.9711,184.5654,184.9711,5184.0
2020-02-11 12:20:00,200.57,200.57,200.45,200.49,6684.0,184.9342,184.9342,184.8236,184.8605,6684.0
2020-02-11 12:25:00,200.52,200.77,200.48,200.65,7434.0,184.8881,185.1186,184.8512,185.008,7434.0
2020-02-11 12:30:00,200.59,200.69,200.53,200.68,2765.0,184.9527,185.0449,184.8973,185.0356,2765.0
2020-02-11 12:35:00,200.64,200.85,200.63,200.74,8668.0,184.9988,185.1924,184.9895,185.091,8668.0
2020-02-11 12:40:00,200.73,200.82,200.7,200.78,2788.0,185.0817,185.1647,185.0541,185.1279,2788.0
2020-02-11 12:45:00,200.79,201.19,200.79,201.08,6030.0,185.1371,185.5059,185.1371,185.4045,6030.0
2020-02-11 12:50:00,201.16,201.19,201.02,201.06,5497.0,185.4782,185.5059,185.3491,185.386,5497.0
2020-02-11 12:55:00,201.05,201.12,201.01,201.06,2000.0,185.3768,185.4413,185.3399,185.386,2000.0
2020-02-11 13:00:00,201.02,201.02,200.56,200.72,3355.0,185.3491,185.3491,184.925,185.0725,3355.0
2020-02-11 13:05:00,200.74,200.76,200.61,200.7,2934.0,185.091,185.1094,184.9711,185.0541,2934.0
2020-02-11 13:10:00,200.64,200.74,200.64,200.74,2078.0,184.9988,185.091,184.9988,185.091,2078.0
2020-02-11 13:15:00,200.72,200.84,200.72,200.75,2007.0,185.0725,185.1832,185.0725,185.1002,2007.0
2020-02-11 13:20:00,200.77,200.91,200.58,200.69,3914.0,185.1186,185.2477,184.9434,185.0449,3914.0
2020-02-11 13:25:00,200.74,200.99,200.74,200.86,4000.0,185.091,185.3215,185.091,185.2016,4000.0
2020-02-11 13:30:00,200.86,200.87,200.64,200.64,1967.0,185.2016,185.2108,184.9988,184.9988,1967.0
2020-02-11 13:35:00,200.64,200.77,200.48,200.56,3900.0,184.9988,185.1186,184.8512,184.925,3900.0
2020-02-11 13:40:00,200.62,200.66,200.57,200.57,1624.0,184.9803,185.0172,184.9342,184.9342,1624.0
2020-02-11 13:45:00,200.56,200.61,200.55,200.56,5533.0,184.925,184.9711,184.9158,184.925,5533.0
2020-02-11 13:50:00,200.53,200.71,200.52,200.64,2514.0,184.8973,185.0633,184.8881,184.9988,2514.0
2020-02-11 13:55:00,200.58,200.82,200.58,200.7,2154.0,184.9434,185.1647,184.9434,185.0541,2154.0
2020-02-11 14:00:00,200.77,200.77,200.4,200.57,6548.0,185.1186,185.1186,184.7775,184.9342,6548.0
2020-02-11 14:05:00,200.62,200.86,200.57,200.81,2745.0,184.9803,185.2016,184.9342,185.1555,2745.0
2020-02-11 14:10:00,200.81,200.98,200.73,200.83,5744.0,185.1555,185.3123,185.0817,185.174,5744.0
2020-02-11 14:15:00,200.89,201.04,200.81,201.04,4243.0,185.2293,185.3676,185.1555,185.3676,4243.0
2020-02-11 14:20:00,201.05,201.05,200.88,200.91,18105.0,185.3768,185.3768,185.2201,185.2477,18105.0
2020-02-11 14:25:00,201.0,201.02,200.8,200.81,3679.0,185.3307,185.3491,185.1463,185.1555,3679.0
2020-02-11 14:30:00,200.85,201.07,200.85,201.01,3385.0,185.1924,185.3952,185.1924,185.3399,3385.0
2020-02-11 14:35:00,201.02,201.16,201.01,201.1,4532.0,185.3491,185.4782,185.3399,185.4229,4532.0
2020-02-11 14:40:00,201.07,201.21,201.04,201.13,6824.0,185.3952,185.5243,185.3676,185.4506,6824.0
2020-02-11 14:45:00,201.21,201.21,200.95,201.0,16546.0,185.5243,185.5243,185.2846,185.3307,16546.0
2020-02-11 14:50:00,200.98,201.02,200.6,200.6,5705.0,185.3123,185.3491,184.9619,184.9619,5705.0
2020-02-11 14:55:00,200.67,200.9,200.66,200.79,5821.0,185.0264,185.2385,185.0172,185.1371,5821.0
2020-02-11 15:00:00,200.87,200.96,200.85,200.85,3855.0,185.2108,185.2938,185.1924,185.1924,3855.0
2020-02-11 15:05:00,200.8,201.01,200.67,200.67,8826.0,185.1463,185.3399,185.0264,185.0264,8826.0
2020-02-11 15:10:00,200.66,200.74,200.51,200.52,6112.0,185.0172,185.091,184.8789,184.8881,6112.0
2020-02-11 15:15:00,200.57,200.63,200.25,200.31,8128.0,184.9342,184.9895,184.6392,184.6945,8128.0
2020-02-11 15:20:00,200.36,200.45,200.24,200.24,2885.0,184.7406,184.8236,184.6299,184.6299,2885.0
2020-02-11 15:25:00,200.27,200.31,200.0,200.06,13615.0,184.6576,184.6945,184.4087,184.464,13615.0
2020-02-11 15:30:00,200.06,200.21,200.0,200.21,17246.0,184.464,184.6023,184.4087,184.6023,17246.0
2020-02-11 15:35:00,200.14,200.21,200.04,200.07,5907.0,184.5377,184.6023,184.4455,184.4732,5907.0
2020-02-11 15:40:00,200.02,200.11,199.97,199.97,7931.0,184.4271,184.5101,184.381,184.381,7931.0
2020-02-11 15:45:00,199.97,200.07,199.89,199.92,9920.0,184.381,184.4732,184.3072,184.3349,9920.0
2020-02-11 15:50:00,199.89,200.0,199.73,199.98,31052.0,184.3072,184.4087,184.1597,184.3902,31052.0
2020-02-11 15:55:00,199.98,200.0,199.7,199.95,30809.0,184.3902,184.4087,184.132,184.3626,30809.0
2020-02-12 09:30:00,199.67,200.32,199.62,200.32,31325.0,184.1044,184.7037,184.0583,184.7037,31325.0
2020-02-12 09:35:00,200.41,200.41,198.82,199.1,7235.0,184.7867,184.7867,183.3206,183.5788,7235.0
2020-02-12 09:40:00,199.25,199.6,198.65,199.05,14681.0,183.7171,184.0398,183.1639,183.5327,14681.0
2020-02-12 09:45:00,199.33,199.33,198.84,198.91,4249.0,183.7909,183.7909,183.3391,183.4036,4249.0
2020-02-12 09:50:00,198.92,198.92,198.47,198.56,7825.0,183.4129,183.4129,182.9979,183.0809,7825.0
2020-02-12 09:55:00,198.69,198.7,197.87,198.2,13504.0,183.2008,183.21,182.4447,182.749,13504.0
2020-02-12 10:00:00,198.12,198.58,198.04,198.57,1221.0,182.6752,183.0994,182.6015,183.0901,1221.0
2020-02-12 10:05:00,198.64,198.71,198.34,198.56,6336.0,183.1547,183.2192,182.8781,183.0809,6336.0
2020-02-12 10:10:00,198.53,198.99,198.37,198.97,8924.0,183.0533,183.4774,182.9057,183.459,8924.0
2020-02-12 10:15:00,199.08,199.09,198.73,198.9,6252.0,183.5604,183.5696,183.2377,183.3944,6252.0
2020-02-12 10:20:00,198.91,198.97,198.41,198.41,15140.0,183.4036,183.459,182.9426,182.9426,15140.0
2020-02-12 10:25:00,198.42,198.57,198.33,198.33,3200.0,182.9518,183.0901,182.8688,182.8688,3200.0
2020-02-12 10:30:00,198.37,198.38,197.91,198.08,5918.0,182.9057,182.9149,182.4816,182.6383,5918.0
2020-02-12 10:35:00,198.07,198.43,198.06,198.43,8629.0,182.6291,182.961,182.6199,182.961,8629.0
2020-02-12 10:40:00,198.5,198.88,198.49,198.82,5917.0,183.0256,183.376,183.0164,183.3206,5917.0
2020-02-12 10:45:00,198.8,198.88,198.37,198.5,14428.0,183.3022,183.376,182.9057,183.0256,14428.0
2020-02-12 10:50:00,198.45,198.58,198.26,198.44,5354.0,182.9795,183.0994,182.8043,182.9703,5354.0
2020-02-12 10:55:00,198.44,198.57,198.34,198.51,5013.0,182.9703,183.0901,182.8781,183.0348,5013.0
2020-02-12 11:00:00,198.49,198.79,198.49,198.79,6046.0,183.0164,183.293,183.0164,183.293,6046.0
2020-02-12 11:05:00,198.99,199.04,198.81,199.0,4271.0,183.4774,183.5235,183.3114,183.4866,4271.0
2020-02-12 11:10:00,199.05,199.37,199.04,199.2,3363.0,183.5327,183.8278,183.5235,183.671,3363.0
2020-02-12 11:15:00,199.31,199.61,199.24,199.6,1800.0,183.7724,184.0491,183.7079,184.0398,1800.0
2020-02-12 11:20:00,199.6,199.67,199.36,199.37,2718.0,184.0398,184.1044,183.8185,183.8278,2718.0
2020-02-12 11:25:00,199.28,199.29,199.05,199.11,1800.0,183.7448,183.754,183.5327,183.588,1800.0
2020-02-12 11:30:00,199.29,199.47,199.21,199.31,3344.0,183.754,183.92,183.6802,183.7724,3344.0
2020-02-12 11:35:00,199.37,199.94,199.3,199.85,8530.0,183.8278,184.3533,183.7632,184.2704,8530.0
2020-02-12 11:40:00,199.93,200.41,199.8,200.4,10501.0,184.3441,184.7867,184.2242,184.7775,10501.0
2020-02-12 11:45:00,200.44,200.44,200.05,200.05,4217.0,184.8144,184.8144,184.4548,184.4548,4217.0
2020-02-12 11:50:00,200.0,200.02,199.63,199.68,4834.0,184.4087,184.4271,184.0675,184.1136,4834.0
2020-02-12 11:55:00,199.64,199.96,199.63,199.91,4651.0,184.0767,184.3718,184.0675,184.3257,4651.0
2020-02-12 12:00:00,199.88,200.12,199.88,200.08,9493.0,184.298,184.5193,184.298,184.4824,9493.0
2020-02-12 12:05:00,200.03,200.05,199.64,199.64,6308.0,184.4363,184.4548,184.0767,184.0767,6308.0
2020-02-12 12:10:00,199.69,199.69,199.33,199.36,3202.0,184.1228,184.1228,183.7909,183.8185,3202.0
2020-02-12 12:15:00,199.35,199.76,199.35,199.71,1878.0,183.8093,184.1874,183.8093,184.1413,1878.0
2020-02-12 12:20:00,199.84,199.86,199.44,199.5,3901.0,184.2611,184.2796,183.8923,183.9476,3901.0
2020-02-12 12:25:00,199.41,199.47,199.14,199.14,2161.0,183.8647,183.92,183.6157,183.6157,2161.0
2020-02-12 12:30:00,199.23,199.56,199.14,199.5,3005.0,183.6987,184.003,183.6157,183.9476,3005.0
2020-02-12 12:35:00,199.61,199.76,199.54,199.74,13798.0,184.0491,184.1874,183.9845,184.1689,13798.0
2020-02-12 12:40:00,199.74,200.27,199.73,200.18,6446.0,184.1689,184.6576,184.1597,184.5746,6446.0
2020-02-12 12:45:00,200.24,200.28,200.11,200.22,2950.0,184.6299,184.6668,184.5101,184.6115,2950.0
2020-02-12 12:50:00,200.21,200.4,200.01,200.01,5600.0,184.6023,184.7775,184.4179,184.4179,5600.0
2020-02-12 12:55:00,200.06,200.17,199.98,200.17,2143.0,184.464,184.5654,184.3902,184.5654,2143.0
2020-02-12 13:00:00,200.15,200.15,199.83,199.97,3903.0,184.547,184.547,184.2519,184.381,3903.0
2020-02-12 13:05:00,200.0,200.17,199.92,200.17,4423.0,184.4087,184.5654,184.3349,184.5654,4423.0
2020-02-12 13:10:00,200.17,200.17,200.03,200.07,2000.0,184.5654,184.5654,184.4363,184.4732,2000.0
2020-02-12 13:15:00,200.06,200.06,199.82,199.83,3100.0,184.464,184.464,184.2427,184.2519,3100.0
2020-02-12 13:20:00,199.82,199.86,199.67,199.74,1805.0,184.2427,184.2796,184.1044,184.1689,1805.0
2020-02-12 13:25:00,199.75,199.76,199.58,199.67,3278.0,184.1781,184.1874,184.0214,184.1044,3278.0
2020-02-12 13:30:00,199.74,199.88,199.73,199.73,3060.0,184.1689,184.298,184.1597,184.1597,3060.0
2020-02-12 13:35:00,199.79,199.91,199.72,199.72,3236.0,184.215,184.3257,184.1505,184.1505,3236.0
2020-02-12 13:40:00,199.75,199.88,199.69,199.84,2365.0,184.1781,184.298,184.1228,184.2611,2365.0
2020-02-12 13:45:00,199.78,199.78,199.54,199.55,2244.0,184.2058,184.2058,183.9845,183.9937,2244.0
2020-02-12 13:50:00,199.59,199.8,199.54,199.61,4532.0,184.0306,184.2242,183.9845,184.0491,4532.0
2020-02-12 13:55:00,199.52,199.71,199.52,199.56,1500.0,183.9661,184.1413,183.9661,184.003,1500.0
2020-02-12 14:00:00,199.55,199.62,199.47,199.57,3617.0,183.9937,184.0583,183.92,184.0122,3617.0
2020-02-12 14:05:00,199.57,199.82,199.56,199.56,3867.0,184.0122,184.2427,184.003,184.003,3867.0
2020-02-12 14:10:00,199.6,199.69,199.48,199.54,3725.0,184.0398,184.1228,183.9292,183.9845,3725.0
2020-02-12 14:15:00,199.62,199.62,199.49,199.51,1576.0,184.0583,184.0583,183.9384,183.9569,1576.0
2020-02-12 14:20:00,199.59,199.59,199.42,199.42,2400.0,184.0306,184.0306,183.8739,183.8739,2400.0
2020-02-12 14:25:00,199.42,199.42,199.23,199.31,3422.0,183.8739,183.8739,183.6987,183.7724,3422.0
2020-02-12 14:30:00,199.28,199.32,199.19,199.2,1901.0,183.7448,183.7817,183.6618,183.671,1901.0
2020-02-12 14:35:00,199.18,199.2,199.06,199.06,1316.0,183.6526,183.671,183.5419,183.5419,1316.0
2020-02-12 14:40:00,199.06,199.14,199.05,199.05,2572.0,183.5419,183.6157,183.5327,183.5327,2572.0
2020-02-12 14:45:00,199.07,199.49,199.06,199.49,4594.0,183.5512,183.9384,183.5419,183.9384,4594.0
2020-02-12 14:50:00,199.51,199.52,199.33,199.36,4232.0,183.9569,183.9661,183.7909,183.8185,4232.0
2020-02-12 14:55:00,199.34,199.54,199.33,199.54,2871.0,183.8001,183.9845,183.7909,183.9845,2871.0
2020-02-12 15:00:00,199.47,199.76,199.46,199.67,7565.0,183.92,184.1874,183.9108,184.1044,7565.0
2020-02-12 15:05:00,199.7,199.7,199.31,199.31,3322.0,184.132,184.132,183.7724,183.7724,3322.0
2020-02-12 15:10:00,199.36,199.37,199.11,199.15,3401.0,183.8185,183.8278,183.588,183.6249,3401.0
2020-02-12 15:15:00,199.11,199.23,199.05,199.05,3187.0,183.588,183.6987,183.5327,183.5327,3187.0
2020-02-12 15:20:00,199.09,199.39,199.09,199.39,8605.0,183.5696,183.8462,183.5696,183.8462,8605.0
2020-02-12 15:25:00,199.39,199.43,199.12,199.12,4292.0,183.8462,183.8831,183.5973,183.5973,4292.0
2020-02-12 15:30:00,199.18,199.18,198.97,199.15,4953.0,183.6526,183.6526,183.459,183.6249,4953.0
2020-02-12 15:35:00,199.12,199.2,199.0,199.0,5933.0,183.5973,183.671,183.4866,183.4866,5933.0
2020-02-12 15:40:00,199.0,199.04,198.82,198.89,9007.0,183.4866,183.5235,183.3206,183.3852,9007.0
2020-02-12 15:45:00,198.9,198.95,198.67,198.71,7335.0,183.3944,183.4405,183.1823,183.2192,7335.0
2020-02-12 15:50:00,198.75,198.91,198.74,198.85,16839.0,183.2561,183.4036,183.2469,183.3483,16839.0
2020-02-12 15:55:00,198.83,198.83,198.59,198.73,27206.0,183.3299,183.3299,183.1086,183.2377,27206.0
2020-02-13 09:30:00,198.86,199.64,198.86,199.64,11388.0,183.3575,184.0767,183.3575,184.0767,11388.0
2020-02-13 09:35:00,199.41,199.77,198.85,198.85,3387.0,183.8647,184.1966,183.3483,183.3483,3387.0
2020-02-13 09:40:00,199.0,199.13,198.26,198.26,2055.0,183.4866,183.6065,182.8043,182.8043,2055.0
2020-02-13 09:45:00,198.26,198.4,198.0,198.4,9466.0,182.8043,182.9334,182.5646,182.9334,9466.0
2020-02-13 09:50:00,198.7,199.09,198.61,198.95,2078.0,183.21,183.5696,183.127,183.4405,2078.0
2020-02-13 09:55:00,198.94,199.11,198.49,198.53,3700.0,183.4313,183.588,183.0164,183.0533,3700.0
2020-02-13 10:00:00,198.45,198.78,198.23,198.61,9881.0,182.9795,183.2838,182.7766,183.127,9881.0
2020-02-13 10:05:00,198.49,199.04,198.49,199.03,3485.0,183.0164,183.5235,183.0164,183.5143,3485.0
2020-02-13 10:10:00,198.91,199.59,198.9,199.57,7161.0,183.4036,184.0306,183.3944,184.0122,7161.0
2020-02-13 10:15:00,199.61,199.73,199.49,199.56,3487.0,184.0491,184.1597,183.9384,184.003,3487.0
2020-02-13 10:20:00,199.47,199.53,199.22,199.52,2714.0,183.92,183.9753,183.6895,183.9661,2714.0
2020-02-13 10:25:00,199.43,199.73,199.42,199.68,2840.0,183.8831,184.1597,183.8739,184.1136,2840.0
2020-02-13 10:30:00,199.74,199.8,199.46,199.8,2958.0,184.1689,184.2242,183.9108,184.2242,2958.0
2020-02-13 10:35:00,199.84,199.94,199.64,199.84,3245.0,184.2611,184.3533,184.0767,184.2611,3245.0
2020-02-13 10:40:00,199.88,200.01,199.88,199.98,4946.0,184.298,184.4179,184.298,184.3902,4946.0
2020-02-13 10:45:00,199.98,200.29,199.87,200.29,3602.0,184.3902,184.6761,184.2888,184.6761,3602.0
2020-02-13 10:50:00,200.25,200.34,200.13,200.34,6628.0,184.6392,184.7222,184.5285,184.7222,6628.0
2020-02-13 10:55:00,200.3,200.35,199.81,199.94,14981.0,184.6853,184.7314,184.2335,184.3533,14981.0
2020-02-13 11:00:00,199.95,200.15,199.93,200.15,4179.0,184.3626,184.547,184.3441,184.547,4179.0
2020-02-13 11:05:00,200.37,200.46,200.27,200.46,2434.0,184.7498,184.8328,184.6576,184.8328,2434.0
2020-02-13 11:10:00,200.39,200.47,200.25,200.35,3300.0,184.7683,184.842,184.6392,184.7314,3300.0
2020-02-13 11:15:00,200.31,200.31,200.0,200.18,4333.0,184.6945,184.6945,184.4087,184.5746,4333.0
2020-02-13 11:20:00,200.18,200.26,200.0,200.02,8196.0,184.5746,184.6484,184.4087,184.4271,8196.0
2020-02-13 11:25:00,200.0,200.26,199.97,200.15,3397.0,184.4087,184.6484,184.381,184.547,3397.0
2020-02-13 11:30:00,200.14,200.25,200.11,200.12,5858.0,184.5377,184.6392,184.5101,184.5193,5858.0
2020-02-13 11:35:00,200.06,200.14,199.96,199.99,2900.0,184.464,184.5377,184.3718,184.3994,2900.0
2020-02-13 11:40:00,200.0,200.29,200.0,200.29,1900.0,184.4087,184.6761,184.4087,184.6761,1900.0
2020-02-13 11:45:00,200.3,200.3,200.18,200.28,3224.0,184.6853,184.6853,184.5746,184.6668,3224.0
2020-02-13 11:50:00,200.29,200.42,200.2,200.34,2346.0,184.6761,184.7959,184.5931,184.7222,2346.0
2020-02-13 11:55:00,200.3,200.35,200.22,200.33,2008.0,184.6853,184.7314,184.6115,184.7129,2008.0
2020-02-13 12:00:00,200.35,200.38,200.11,200.12,1480.0,184.7314,184.759,184.5101,184.5193,1480.0
2020-02-13 12:05:00,200.22,200.63,200.17,200.55,3785.0,184.6115,184.9895,184.5654,184.9158,3785.0
2020-02-13 12:10:00,200.54,200.71,200.54,200.71,4289.0,184.9066,185.0633,184.9066,185.0633,4289.0
2020-02-13 12:15:00,200.74,201.42,200.74,201.34,14979.0,185.091,185.718,185.091,185.6442,14979.0
2020-02-13 12:20:00,201.32,201.51,201.3,201.46,3715.0,185.6258,185.8009,185.6073,185.7548,3715.0
2020-02-13 12:25:00,201.45,201.55,201.26,201.37,10718.0,185.7456,185.8378,185.5704,185.6719,10718.0
2020-02-13 12:30:00,201.37,201.42,201.1,201.38,4239.0,185.6719,185.718,185.4229,185.6811,4239.0
2020-02-13 12:35:00,201.35,201.43,201.27,201.28,4080.0,185.6534,185.7272,185.5797,185.5889,4080.0
2020-02-13 12:40:00,201.28,201.39,201.25,201.25,2170.0,185.5889,185.6903,185.5612,185.5612,2170.0
2020-02-13 12:45:00,201.29,201.32,200.88,201.18,4570.0,185.5981,185.6258,185.2201,185.4967,4570.0
2020-02-13 12:50:00,201.21,201.65,201.21,201.64,6012.0,185.5243,185.93,185.5243,185.9208,6012.0
2020-02-13 12:55:00,201.64,201.72,201.56,201.62,4592.0,185.9208,185.9946,185.847,185.9024,4592.0
2020-02-13 13:00:00,201.56,201.82,201.51,201.76,4644.0,185.847,186.0868,185.8009,186.0315,4644.0
2020-02-13 13:05:00,201.73,201.83,201.69,201.78,2375.0,186.0038,186.096,185.9669,186.0499,2375.0
2020-02-13 13:10:00,201.84,201.84,201.44,201.54,6721.0,186.1052,186.1052,185.7364,185.8286,6721.0
2020-02-13 13:15:00,201.57,201.57,201.29,201.29,1902.0,185.8563,185.8563,185.5981,185.5981,1902.0
2020-02-13 13:20:00,201.29,201.52,201.29,201.46,2600.0,185.5981,185.8102,185.5981,185.7548,2600.0
2020-02-13 13:25:00,201.48,201.7,201.41,201.7,3199.0,185.7733,185.9761,185.7087,185.9761,3199.0
2020-02-13 13:30:00,201.69,201.87,201.62,201.84,5870.0,185.9669,186.1329,185.9024,186.1052,5870.0
2020-02-13 13:35:00,201.84,202.15,201.83,201.98,11043.0,186.1052,186.3911,186.096,186.2343,11043.0
2020-02-13 13:40:00,201.95,202.25,201.95,202.11,3775.0,186.2066,186.4833,186.2066,186.3542,3775.0
2020-02-13 13:45:00,202.11,202.2,202.11,202.11,769.0,186.3542,186.4372,186.3542,186.3542,769.0
2020-02-13 13:50:00,202.11,202.23,201.96,202.05,3205.0,186.3542,186.4648,186.2159,186.2988,3205.0
2020-02-13 13:55:00,202.08,202.08,201.96,201.96,1575.0,186.3265,186.3265,186.2159,186.2159,1575.0
2020-02-13 14:00:00,202.02,202.15,201.93,202.15,3754.0,186.2712,186.3911,186.1882,186.3911,3754.0
2020-02-13 14:05:00,202.15,202.21,202.07,202.12,2566.0,186.3911,186.4464,186.3173,186.3634,2566.0
2020-02-13 14:10:00,202.14,202.18,202.01,202.18,4785.0,186.3818,186.4187,186.262,186.4187,4785.0
2020-02-13 14:15:00,202.34,202.41,202.3,202.34,2899.0,186.5662,186.6308,186.5294,186.5662,2899.0
2020-02-13 14:20:00,202.35,202.6,202.35,202.5,3564.0,186.5755,186.806,186.5755,186.7138,3564.0
2020-02-13 14:25:00,202.5,202.52,202.32,202.36,3183.0,186.7138,186.7322,186.5478,186.5847,3183.0
2020-02-13 14:30:00,202.34,202.36,202.18,202.3,3235.0,186.5662,186.5847,186.4187,186.5294,3235.0
2020-02-13 14:35:00,202.35,202.39,202.25,202.25,2289.0,186.5755,186.6123,186.4833,186.4833,2289.0
2020-02-13 14:40:00,202.28,202.41,202.21,202.25,2696.0,186.5109,186.6308,186.4464,186.4833,2696.0
2020-02-13 14:45:00,202.21,202.21,202.01,202.03,3427.0,186.4464,186.4464,186.262,186.2804,3427.0
2020-02-13 14:50:00,202.02,202.06,201.9,202.0,6761.0,186.2712,186.3081,186.1605,186.2527,6761.0
2020-02-13 14:55:00,202.03,202.08,201.89,202.03,4384.0,186.2804,186.3265,186.1513,186.2804,4384.0
2020-02-13 15:00:00,202.02,202.02,201.58,201.58,5207.0,186.2712,186.2712,185.8655,185.8655,5207.0
2020-02-13 15:05:00,201.64,201.72,201.53,201.53,3026.0,185.9208,185.9946,185.8194,185.8194,3026.0
2020-02-13 15:10:00,201.61,201.62,201.46,201.49,2804.0,185.8931,185.9024,185.7548,185.7825,2804.0
2020-02-13 15:15:00,201.48,201.57,201.31,201.31,3416.0,185.7733,185.8563,185.6165,185.6165,3416.0
2020-02-13 15:20:00,201.33,201.54,201.31,201.52,4219.0,185.635,185.8286,185.6165,185.8102,4219.0
2020-02-13 15:25:00,201.47,201.47,201.22,201.29,3973.0,185.7641,185.7641,185.5336,185.5981,3973.0
2020-02-13 15:30:00,201.23,201.25,201.05,201.14,6613.0,185.5428,185.5612,185.3768,185.4598,6613.0
2020-02-13 15:35:00,201.19,201.28,201.1,201.12,6596.0,185.5059,185.5889,185.4229,185.4413,6596.0
2020-02-13 15:40:00,201.09,201.09,200.93,201.04,8351.0,185.4137,185.4137,185.2662,185.3676,8351.0
2020-02-13 15:45:00,201.02,201.26,200.97,201.2,13515.0,185.3491,185.5704,185.303,185.5151,13515.0
2020-02-13 15:50:00,201.24,201.43,200.97,200.97,20069.0,185.552,185.7272,185.303,185.303,20069.0
2020-02-13 15:55:00,201.06,201.23,200.79,201.17,42648.0,185.386,185.5428,185.1371,185.4874,42648.0
2020-02-14 09:30:00,202.7,204.16,202.22,204.13,137128.0,186.8982,188.2444,186.4556,188.2167,137128.0
2020-02-14 09:35:00,203.81,203.84,202.83,202.98,27300.0,187.9216,187.9493,187.018,187.1563,27300.0
2020-02-14 09:40:00,203.0,203.21,202.69,203.0,12379.0,187.1748,187.3684,186.889,187.1748,12379.0
2020-02-14 09:45:00,202.97,203.38,202.81,203.23,5708.0,187.1471,187.5252,186.9996,187.3869,5708.0
2020-02-14 09:50:00,203.09,203.5,202.9,203.5,9153.0,187.2578,187.6358,187.0826,187.6358,9153.0
2020-02-14 09:55:00,203.48,204.3,203.21,204.08,8132.0,187.6174,188.3734,187.3684,188.1706,8132.0
2020-02-14 10:00:00,204.06,204.19,203.83,204.02,9813.0,188.1522,188.272,187.9401,188.1153,9813.0
2020-02-14 10:05:00,204.01,204.09,203.79,203.88,3447.0,188.1061,188.1798,187.9032,187.9862,3447.0
2020-02-14 10:10:00,203.79,203.91,203.63,203.74,5534.0,187.9032,188.0138,187.7557,187.8571,5534.0
2020-02-14 10:15:00,203.74,203.84,203.51,203.68,11479.0,187.8571,187.9493,187.645,187.8018,11479.0
2020-02-14 10:20:00,203.64,203.72,203.22,203.22,36443.0,187.7649,187.8387,187.3776,187.3776,36443.0
2020-02-14 10:25:00,203.22,204.1,203.12,204.0,11217.0,187.3776,188.189,187.2854,188.0968,11217.0
2020-02-14 10:30:00,204.05,204.11,203.92,204.02,3440.0,188.1429,188.1983,188.0231,188.1153,3440.0
2020-02-14 10:35:00,204.06,204.1,203.92,203.96,4452.0,188.1522,188.189,188.0231,188.0599,4452.0
2020-02-14 10:40:00,203.9,204.11,203.73,204.11,4026.0,188.0046,188.1983,187.8479,188.1983,4026.0
2020-02-14 10:45:00,204.07,204.2,203.93,203.96,12361.0,188.1614,188.2812,188.0323,188.0599,12361.0
2020-02-14 10:50:00,203.96,204.0,203.33,203.46,6045.0,188.0599,188.0968,187.4791,187.5989,6045.0
2020-02-14 10:55:00,203.39,203.45,203.04,203.22,15282.0,187.5344,187.5897,187.2117,187.3776,15282.0
2020-02-14 11:00:00,203.22,203.26,203.03,203.09,6863.0,187.3776,187.4145,187.2024,187.2578,6863.0
2020-02-14 11:05:00,203.09,203.09,202.83,202.86,7636.0,187.2578,187.2578,187.018,187.0457,7636.0
2020-02-14 11:10:00,202.86,202.87,202.65,202.82,7233.0,187.0457,187.0549,186.8521,187.0088,7233.0
2020-02-14 11:15:00,202.84,203.4,202.83,203.36,12019.0,187.0273,187.5436,187.018,187.5067,12019.0
2020-02-14 11:20:00,203.44,203.65,203.36,203.65,3168.0,187.5805,187.7741,187.5067,187.7741,3168.0
2020-02-14 11:25:00,203.62,204.09,203.6,203.81,26449.0,187.7465,188.1798,187.728,187.9216,26449.0
2020-02-14 11:30:00,203.81,204.09,203.68,204.08,16161.0,187.9216,188.1798,187.8018,188.1706,16161.0
2020-02-14 11:35:00,204.05,204.34,204.05,204.34,7693.0,188.1429,188.4103,188.1429,188.4103,7693.0
2020-02-14 11:40:00,204.35,204.44,204.05,204.12,10378.0,188.4195,188.5025,188.1429,188.2075,10378.0
2020-02-14 11:45:00,204.08,204.36,204.08,204.22,4874.0,188.1706,188.4288,188.1706,188.2997,4874.0
2020-02-14 11:50:00,204.09,204.61,204.09,204.56,15023.0,188.1798,188.6593,188.1798,188.6132,15023.0
2020-02-14 11:55:00,204.56,204.95,204.56,204.91,23126.0,188.6132,188.9728,188.6132,188.9359,23126.0
2020-02-14 12:00:00,204.94,204.94,204.32,204.45,5938.0,188.9636,188.9636,188.3919,188.5118,5938.0
2020-02-14 12:05:00,204.49,204.55,204.28,204.39,4217.0,188.5486,188.604,188.355,188.4564,4217.0
2020-02-14 12:10:00,204.37,204.38,204.27,204.34,2000.0,188.438,188.4472,188.3458,188.4103,2000.0
2020-02-14 12:15:00,204.28,204.44,204.25,204.29,6581.0,188.355,188.5025,188.3273,188.3642,6581.0
2020-02-14 12:20:00,204.31,204.5,204.26,204.48,2400.0,188.3827,188.5579,188.3366,188.5394,2400.0
2020-02-14 12:25:00,204.46,204.81,204.34,204.81,15094.0,188.521,188.8437,188.4103,188.8437,15094.0
2020-02-14 12:30:00,204.76,205.11,204.72,205.09,22207.0,188.7976,189.1203,188.7607,189.1019,22207.0
2020-02-14 12:35:00,205.09,206.05,204.98,206.05,44492.0,189.1019,189.987,189.0004,189.987,44492.0
2020-02-14 12:40:00,206.2,206.44,205.77,205.77,33844.0,190.1253,190.3466,189.7288,189.7288,33844.0
2020-02-14 12:45:00,205.71,205.71,205.17,205.27,9089.0,189.6735,189.6735,189.1756,189.2678,9089.0
2020-02-14 12:50:00,205.28,205.56,205.2,205.53,7214.0,189.277,189.5352,189.2033,189.5076,7214.0
2020-02-14 12:55:00,205.55,205.77,205.37,205.44,8849.0,189.526,189.7288,189.36,189.4246,8849.0
2020-02-14 13:00:00,205.5,205.55,205.3,205.3,8231.0,189.4799,189.526,189.2955,189.2955,8231.0
2020-02-14 13:05:00,205.25,205.74,205.25,205.67,11810.0,189.2494,189.7012,189.2494,189.6366,11810.0
2020-02-14 13:10:00,205.6,205.93,205.6,205.79,7119.0,189.5721,189.8764,189.5721,189.7473,7119.0
2020-02-14 13:15:00,205.81,205.84,205.63,205.72,15422.0,189.7657,189.7934,189.5998,189.6827,15422.0
2020-02-14 13:20:00,205.75,206.0,205.73,205.73,12215.0,189.7104,189.9409,189.692,189.692,12215.0
2020-02-14 13:25:00,205.63,205.64,205.31,205.35,4158.0,189.5998,189.609,189.3047,189.3416,4158.0
2020-02-14 13:30:00,205.28,205.35,205.03,205.2,3977.0,189.277,189.3416,189.0465,189.2033,3977.0
2020-02-14 13:35:00,205.23,205.34,205.15,205.28,5247.0,189.2309,189.3324,189.1572,189.277,5247.0
2020-02-14 13:40:00,205.27,205.27,204.75,204.75,6941.0,189.2678,189.2678,188.7884,188.7884,6941.0
2020-02-14 13:45:00,204.74,204.78,204.36,204.65,5994.0,188.7791,188.816,188.4288,188.6962,5994.0
2020-02-14 13:50:00,204.65,204.74,204.6,204.63,4065.0,188.6962,188.7791,188.6501,188.6777,4065.0
2020-02-14 13:55:00,204.65,204.67,204.56,204.6,5242.0,188.6962,188.7146,188.6132,188.6501,5242.0
2020-02-14 14:00:00,204.58,204.59,204.4,204.4,3897.0,188.6316,188.6408,188.4656,188.4656,3897.0
2020-02-14 14:05:00,204.4,204.4,204.26,204.34,2750.0,188.4656,188.4656,188.3366,188.4103,2750.0
2020-02-14 14:10:00,204.35,204.55,204.31,204.37,2231.0,188.4195,188.604,188.3827,188.438,2231.0
2020-02-14 14:15:00,204.5,204.5,204.17,204.19,3759.0,188.5579,188.5579,188.2536,188.272,3759.0
2020-02-14 14:20:00,204.37,204.77,204.37,204.76,2131.0,188.438,188.8068,188.438,188.7976,2131.0
2020-02-14 14:25:00,204.67,204.9,204.67,204.75,4630.0,188.7146,188.9267,188.7146,188.7884,4630.0
2020-02-14 14:30:00,204.66,204.99,204.65,204.74,2742.0,188.7054,189.0097,188.6962,188.7791,2742.0
2020-02-14 14:35:00,204.84,205.0,204.76,204.83,3485.0,188.8713,189.0189,188.7976,188.8621,3485.0
2020-02-14 14:40:00,204.87,205.01,204.8,204.87,6412.0,188.899,189.0281,188.8345,188.899,6412.0
2020-02-14 14:45:00,204.88,204.88,204.47,204.47,5833.0,188.9082,188.9082,188.5302,188.5302,5833.0
2020-02-14 14:50:00,204.54,204.69,204.46,204.48,5026.0,188.5947,188.733,188.521,188.5394,5026.0
2020-02-14 14:55:00,204.48,204.5,204.21,204.23,4769.0,188.5394,188.5579,188.2905,188.3089,4769.0
2020-02-14 15:00:00,204.29,204.53,204.25,204.42,6080.0,188.3642,188.5855,188.3273,188.4841,6080.0
2020-02-14 15:05:00,204.45,204.45,204.25,204.25,4475.0,188.5118,188.5118,188.3273,188.3273,4475.0
2020-02-14 15:10:00,204.22,204.34,204.05,204.17,5691.0,188.2997,188.4103,188.1429,188.2536,5691.0
2020-02-14 15:15:00,204.16,204.18,204.06,204.18,3804.0,188.2444,188.2628,188.1522,188.2628,3804.0
2020-02-14 15:20:00,204.22,204.43,204.18,204.25,8873.0,188.2997,188.4933,188.2628,188.3273,8873.0
2020-02-14 15:25:00,204.3,204.31,204.03,204.1,8215.0,188.3734,188.3827,188.1245,188.189,8215.0
2020-02-14 15:30:00,204.09,204.15,203.88,204.1,9678.0,188.1798,188.2351,187.9862,188.189,9678.0
2020-02-14 15:35:00,204.11,204.14,203.97,203.97,6253.0,188.1983,188.2259,188.0692,188.0692,6253.0
2020-02-14 15:40:00,203.96,203.97,203.77,203.83,9726.0,188.0599,188.0692,187.8848,187.9401,9726.0
2020-02-14 15:45:00,203.88,203.98,203.67,203.75,13773.0,187.9862,188.0784,187.7926,187.8663,13773.0
2020-02-14 15:50:00,203.76,203.85,203.62,203.81,25556.0,187.8755,187.9585,187.7465,187.9216,25556.0
2020-02-14 15:55:00,203.78,203.97,203.74,203.8,44380.0,187.894,188.0692,187.8571,187.9124,44380.0
2020-02-18 09:30:00,203.14,203.73,202.75,203.49,16471.0,187.3039,187.8479,186.9443,187.6266,16471.0
2020-02-18 09:35:00,203.18,204.31,203.14,204.21,7151.0,187.3408,188.3827,187.3039,188.2905,7151.0
2020-02-18 09:40:00,204.34,204.77,204.03,204.76,2440.0,188.4103,188.8068,188.1245,188.7976,2440.0
2020-02-18 09:45:00,204.68,204.69,204.17,204.49,4515.0,188.7238,188.733,188.2536,188.5486,4515.0
2020-02-18 09:50:00,204.27,204.89,204.27,204.76,6702.0,188.3458,188.9174,188.3458,188.7976,6702.0
2020-02-18 09:55:00,204.85,205.13,204.73,205.1,3966.0,188.8806,189.1387,188.7699,189.1111,3966.0
2020-02-18 10:00:00,205.02,205.32,203.97,203.98,13250.0,189.0373,189.3139,188.0692,188.0784,13250.0
2020-02-18 10:05:00,204.09,204.18,203.65,204.06,10432.0,188.1798,188.2628,187.7741,188.1522,10432.0
2020-02-18 10:10:00,204.01,204.06,203.8,203.95,4553.0,188.1061,188.1522,187.9124,188.0507,4553.0
2020-02-18 10:15:00,203.89,204.06,203.79,203.86,4272.0,187.9954,188.1522,187.9032,187.9677,4272.0
2020-02-18 10:20:00,203.99,204.06,203.62,203.65,2925.0,188.0876,188.1522,187.7465,187.7741,2925.0
2020-02-18 10:25:00,203.7,203.76,203.38,203.38,6027.0,187.8202,187.8755,187.5252,187.5252,6027.0
2020-02-18 10:30:00,203.32,203.58,203.32,203.4,3636.0,187.4698,187.7096,187.4698,187.5436,3636.0
2020-02-18 10:35:00,203.37,203.42,203.06,203.12,4926.0,187.5159,187.562,187.2301,187.2854,4926.0
2020-02-18 10:40:00,203.17,203.32,203.06,203.32,4917.0,187.3315,187.4698,187.2301,187.4698,4917.0
2020-02-18 10:45:00,203.34,203.36,203.16,203.27,2571.0,187.4883,187.5067,187.3223,187.4237,2571.0
2020-02-18 10:50:00,203.25,203.32,202.54,202.55,7649.0,187.4053,187.4698,186.7506,186.7599,7649.0
2020-02-18 10:55:00,202.63,202.75,202.27,202.27,4870.0,186.8336,186.9443,186.5017,186.5017,4870.0
2020-02-18 11:00:00,202.31,202.32,202.03,202.03,6391.0,186.5386,186.5478,186.2804,186.2804,6391.0
2020-02-18 11:05:00,202.04,202.04,201.63,201.63,22859.0,186.2896,186.2896,185.9116,185.9116,22859.0
2020-02-18 11:10:00,201.62,201.84,201.35,201.53,26391.0,185.9024,186.1052,185.6534,185.8194,26391.0
2020-02-18 11:15:00,201.59,201.7,200.92,200.93,6285.0,185.8747,185.9761,185.2569,185.2662,6285.0
2020-02-18 11:20:00,200.92,201.19,200.72,201.19,5506.0,185.2569,185.5059,185.0725,185.5059,5506.0
2020-02-18 11:25:00,201.19,201.25,200.85,201.04,10978.0,185.5059,185.5612,185.1924,185.3676,10978.0
2020-02-18 11:30:00,201.01,201.42,201.01,201.16,9847.0,185.3399,185.718,185.3399,185.4782,9847.0
2020-02-18 11:35:00,201.23,201.36,200.97,201.36,9440.0,185.5428,185.6626,185.303,185.6626,9440.0
2020-02-18 11:40:00,201.43,202.02,201.43,201.73,23469.0,185.7272,186.2712,185.7272,186.0038,23469.0
2020-02-18 11:45:00,201.75,201.84,201.31,201.45,3737.0,186.0222,186.1052,185.6165,185.7456,3737.0
2020-02-18 11:50:00,201.34,201.84,201.33,201.64,6031.0,185.6442,186.1052,185.635,185.9208,6031.0
2020-02-18 11:55:00,201.63,202.02,201.63,201.74,5544.0,185.9116,186.2712,185.9116,186.013,5544.0
2020-02-18 12:00:00,201.6,201.74,201.46,201.55,2603.0,185.8839,186.013,185.7548,185.8378,2603.0
2020-02-18 12:05:00,201.68,202.08,201.68,202.01,4920.0,185.9577,186.3265,185.9577,186.262,4920.0
2020-02-18 12:10:00,202.0,202.22,202.0,202.05,7111.0,186.2527,186.4556,186.2527,186.2988,7111.0
2020-02-18 12:15:00,202.09,202.19,202.02,202.13,7950.0,186.3357,186.4279,186.2712,186.3726,7950.0
2020-02-18 12:20:00,202.06,202.38,201.97,202.22,5873.0,186.3081,186.6031,186.2251,186.4556,5873.0
2020-02-18 12:25:00,202.35,202.59,202.35,202.59,2133.0,186.5755,186.7967,186.5755,186.7967,2133.0
2020-02-18 12:30:00,202.53,202.64,202.45,202.55,3097.0,186.7414,186.8429,186.6677,186.7599,3097.0
2020-02-18 12:35:00,202.51,202.55,202.31,202.36,2365.0,186.723,186.7599,186.5386,186.5847,2365.0
2020-02-18 12:40:00,202.3,202.74,202.26,202.7,1754.0,186.5294,186.9351,186.4925,186.8982,1754.0
2020-02-18 12:45:00,202.62,202.75,202.35,202.41,1962.0,186.8244,186.9443,186.5755,186.6308,1962.0
2020-02-18 12:50:00,202.36,202.67,202.35,202.56,2969.0,186.5847,186.8705,186.5755,186.7691,2969.0
2020-02-18 12:55:00,202.52,202.71,202.41,202.67,2696.0,186.7322,186.9074,186.6308,186.8705,2696.0
2020-02-18 13:00:00,202.61,202.75,202.61,202.66,3134.0,186.8152,186.9443,186.8152,186.8613,3134.0
2020-02-18 13:05:00,202.7,202.88,202.44,202.86,4144.0,186.8982,187.0641,186.6584,187.0457,4144.0
2020-02-18 13:10:00,202.94,203.17,202.82,202.99,4208.0,187.1195,187.3315,187.0088,187.1656,4208.0
2020-02-18 13:15:00,202.9,203.09,202.89,203.09,1668.0,187.0826,187.2578,187.0734,187.2578,1668.0
2020-02-18 13:20:00,203.1,203.37,203.02,203.02,4254.0,187.267,187.5159,187.1932,187.1932,4254.0
2020-02-18 13:25:00,203.12,203.12,203.02,203.04,700.0,187.2854,187.2854,187.1932,187.2117,700.0
2020-02-18 13:30:00,203.11,203.32,203.02,203.15,2799.0,187.2762,187.4698,187.1932,187.3131,2799.0
2020-02-18 13:35:00,203.17,203.19,202.98,203.05,4320.0,187.3315,187.35,187.1563,187.2209,4320.0
2020-02-18 13:40:00,202.98,203.18,202.98,203.12,1250.0,187.1563,187.3408,187.1563,187.2854,1250.0
2020-02-18 13:45:00,203.18,203.28,203.13,203.18,2816.0,187.3408,187.433,187.2947,187.3408,2816.0
2020-02-18 13:50:00,203.16,203.24,202.92,202.98,3406.0,187.3223,187.3961,187.101,187.1563,3406.0
2020-02-18 13:55:00,202.99,203.1,202.9,203.03,3804.0,187.1656,187.267,187.0826,187.2024,3804.0
2020-02-18 14:00:00,202.97,203.04,202.87,203.03,3701.0,187.1471,187.2117,187.0549,187.2024,3701.0
2020-02-18 14:05:00,203.04,203.54,203.01,203.31,5473.0,187.2117,187.6727,187.184,187.4606,5473.0
2020-02-18 14:10:00,203.27,203.3,202.96,203.02,3052.0,187.4237,187.4514,187.1379,187.1932,3052.0
2020-02-18 14:15:00,203.13,203.41,203.07,203.32,3502.0,187.2947,187.5528,187.2393,187.4698,3502.0
2020-02-18 14:20:00,203.41,203.62,203.4,203.57,5705.0,187.5528,187.7465,187.5436,187.7004,5705.0
2020-02-18 14:25:00,203.64,203.84,203.64,203.71,3529.0,187.7649,187.9493,187.7649,187.8294,3529.0
2020-02-18 14:30:00,203.7,203.7,203.44,203.52,2321.0,187.8202,187.8202,187.5805,187.6543,2321.0
2020-02-18 14:35:00,203.53,203.66,203.49,203.51,2137.0,187.6635,187.7833,187.6266,187.645,2137.0
2020-02-18 14:40:00,203.59,203.8,203.59,203.63,2755.0,187.7188,187.9124,187.7188,187.7557,2755.0
2020-02-18 14:45:00,203.79,203.79,203.52,203.58,4702.0,187.9032,187.9032,187.6543,187.7096,4702.0
2020-02-18 14:50:00,203.65,203.75,203.53,203.75,3390.0,187.7741,187.8663,187.6635,187.8663,3390.0
2020-02-18 14:55:00,203.82,203.82,203.5,203.62,3970.0,187.9309,187.9309,187.6358,187.7465,3970.0
2020-02-18 15:00:00,203.62,203.8,203.57,203.77,4194.0,187.7465,187.9124,187.7004,187.8848,4194.0
2020-02-18 15:05:00,203.78,203.78,203.57,203.66,3412.0,187.894,187.894,187.7004,187.7833,3412.0
2020-02-18 15:10:00,203.7,203.78,203.64,203.75,8406.0,187.8202,187.894,187.7649,187.8663,8406.0
2020-02-18 15:15:00,203.71,203.74,203.61,203.71,2681.0,187.8294,187.8571,187.7372,187.8294,2681.0
2020-02-18 15:20:00,203.75,203.75,203.61,203.61,3745.0,187.8663,187.8663,187.7372,187.7372,3745.0
2020-02-18 15:25:00,203.65,203.81,203.6,203.73,7509.0,187.7741,187.9216,187.728,187.8479,7509.0
2020-02-18 15:30:00,203.7,203.7,203.27,203.52,9016.0,187.8202,187.8202,187.4237,187.6543,9016.0
2020-02-18 15:35:00,203.52,203.72,203.5,203.72,10949.0,187.6543,187.8387,187.6358,187.8387,10949.0
2020-02-18 15:40:00,203.79,203.89,203.67,203.82,8510.0,187.9032,187.9954,187.7926,187.9309,8510.0
2020-02-18 15:45:00,203.81,203.84,203.49,203.56,13518.0,187.9216,187.9493,187.6266,187.6911,13518.0
2020-02-18 15:50:00,203.62,203.69,203.4,203.69,31046.0,187.7465,187.811,187.5436,187.811,31046.0
2020-02-18 15:55:00,203.72,203.83,203.54,203.8,40642.0,187.8387,187.9401,187.6727,187.9124,40642.0
2020-02-19 09:30:00,204.21,204.5,204.05,204.05,26927.0,188.2905,188.5579,188.1429,188.1429,26927.0
2020-02-19 09:35:00,204.17,204.37,204.11,204.29,2248.0,188.2536,188.438,188.1983,188.3642,2248.0
2020-02-19 09:40:00,204.42,204.77,204.42,204.72,1496.0,188.4841,188.8068,188.4841,188.7607,1496.0
2020-02-19 09:45:00,204.5,204.99,204.29,204.99,2927.0,188.5579,189.0097,188.3642,189.0097,2927.0
2020-02-19 09:50:00,204.72,204.82,204.42,204.65,10582.0,188.7607,188.8529,188.4841,188.6962,10582.0
2020-02-19 09:55:00,204.58,204.59,204.4,204.4,1719.0,188.6316,188.6408,188.4656,188.4656,1719.0
2020-02-19 10:00:00,204.3,204.58,204.3,204.42,2922.0,188.3734,188.6316,188.3734,188.4841,2922.0
2020-02-19 10:05:00,204.26,204.4,203.98,204.4,3351.0,188.3366,188.4656,188.0784,188.4656,3351.0
2020-02-19 10:10:00,204.32,204.5,204.23,204.43,5931.0,188.3919,188.5579,188.3089,188.4933,5931.0
2020-02-19 10:15:00,204.54,204.94,204.48,204.86,3967.0,188.5947,188.9636,188.5394,188.8898,3967.0
2020-02-19 10:20:00,204.84,205.14,204.84,205.07,2748.0,188.8713,189.148,188.8713,189.0834,2748.0
2020-02-19 10:25:00,205.17,205.27,205.04,205.27,3497.0,189.1756,189.2678,189.0558,189.2678,3497.0
2020-02-19 10:30:00,205.27,205.6,205.23,205.47,4682.0,189.2678,189.5721,189.2309,189.4522,4682.0
2020-02-19 10:35:00,205.48,205.48,205.03,205.24,2345.0,189.4615,189.4615,189.0465,189.2402,2345.0
2020-02-19 10:40:00,205.23,205.35,205.1,205.35,1442.0,189.2309,189.3416,189.1111,189.3416,1442.0
2020-02-19 10:45:00,205.2,205.37,205.13,205.28,2113.0,189.2033,189.36,189.1387,189.277,2113.0
2020-02-19 10:50:00,205.34,205.77,205.34,205.56,4548.0,189.3324,189.7288,189.3324,189.5352,4548.0
2020-02-19 10:55:00,205.6,205.86,205.55,205.66,2123.0,189.5721,189.8118,189.526,189.6274,2123.0
2020-02-19 11:00:00,205.81,205.81,205.59,205.65,7040.0,189.7657,189.7657,189.5629,189.6182,7040.0
2020-02-19 11:05:00,205.62,205.67,205.48,205.5,2146.0,189.5905,189.6366,189.4615,189.4799,2146.0
2020-02-19 11:10:00,205.53,205.88,205.53,205.79,4682.0,189.5076,189.8303,189.5076,189.7473,4682.0
2020-02-19 11:15:00,205.94,206.1,205.88,206.01,5108.0,189.8856,190.0331,189.8303,189.9501,5108.0
2020-02-19 11:20:00,205.98,206.15,205.97,206.15,3522.0,189.9225,190.0792,189.9133,190.0792,3522.0
2020-02-19 11:25:00,206.07,206.32,206.04,206.22,3706.0,190.0055,190.236,189.9778,190.1438,3706.0
2020-02-19 11:30:00,206.21,206.41,206.12,206.41,6673.0,190.1345,190.319,190.0516,190.319,6673.0
2020-02-19 11:35:00,206.43,206.48,206.21,206.42,9372.0,190.3374,190.3835,190.1345,190.3282,9372.0
2020-02-19 11:40:00,206.47,206.63,206.47,206.63,4429.0,190.3743,190.5218,190.3743,190.5218,4429.0
2020-02-19 11:45:00,206.6,206.69,206.51,206.69,4974.0,190.4941,190.5771,190.4112,190.5771,4974.0
2020-02-19 11:50:00,206.75,206.75,206.12,206.13,21543.0,190.6324,190.6324,190.0516,190.0608,21543.0
2020-02-19 11:55:00,206.14,206.17,206.0,206.03,2343.0,190.07,190.0977,189.9409,189.9686,2343.0
2020-02-19 12:00:00,206.02,206.02,205.83,205.83,2443.0,189.9594,189.9594,189.7842,189.7842,2443.0
2020-02-19 12:05:00,205.72,205.73,205.61,205.67,2463.0,189.6827,189.692,189.5813,189.6366,2463.0
2020-02-19 12:10:00,205.58,206.0,205.57,206.0,4890.0,189.5537,189.9409,189.5444,189.9409,4890.0
2020-02-19 12:15:00,206.0,206.0,205.72,205.89,4325.0,189.9409,189.9409,189.6827,189.8395,4325.0
2020-02-19 12:20:00,205.87,206.0,205.85,206.0,800.0,189.8211,189.9409,189.8026,189.9409,800.0
2020-02-19 12:25:00,205.98,206.16,205.93,206.09,8361.0,189.9225,190.0884,189.8764,190.0239,8361.0
2020-02-19 12:30:00,206.11,206.11,206.01,206.01,3285.0,190.0423,190.0423,189.9501,189.9501,3285.0
2020-02-19 12:35:00,205.97,206.07,205.95,205.99,1880.0,189.9133,190.0055,189.8948,189.9317,1880.0
2020-02-19 12:40:00,206.0,206.1,205.99,206.08,2100.0,189.9409,190.0331,189.9317,190.0147,2100.0
2020-02-19 12:45:00,206.13,206.41,206.1,206.41,3483.0,190.0608,190.319,190.0331,190.319,3483.0
2020-02-19 12:50:00,206.34,206.34,206.08,206.08,2133.0,190.2544,190.2544,190.0147,190.0147,2133.0
2020-02-19 12:55:00,206.02,206.36,206.02,206.34,4503.0,189.9594,190.2729,189.9594,190.2544,4503.0
2020-02-19 13:00:00,206.29,206.59,206.29,206.53,3521.0,190.2083,190.4849,190.2083,190.4296,3521.0
2020-02-19 13:05:00,206.58,206.62,206.5,206.57,4082.0,190.4757,190.5126,190.4019,190.4665,4082.0
2020-02-19 13:10:00,206.49,206.5,206.36,206.38,10251.0,190.3927,190.4019,190.2729,190.2913,10251.0
2020-02-19 13:15:00,206.3,206.57,206.3,206.49,4661.0,190.2175,190.4665,190.2175,190.3927,4661.0
2020-02-19 13:20:00,206.46,206.51,206.31,206.51,6534.0,190.3651,190.4112,190.2268,190.4112,6534.0
2020-02-19 13:25:00,206.5,206.56,206.45,206.53,3585.0,190.4019,190.4573,190.3558,190.4296,3585.0
2020-02-19 13:30:00,206.52,206.6,206.34,206.49,18945.0,190.4204,190.4941,190.2544,190.3927,18945.0
2020-02-19 13:35:00,206.5,206.51,206.38,206.4,8252.0,190.4019,190.4112,190.2913,190.3097,8252.0
2020-02-19 13:40:00,206.4,206.48,206.35,206.4,7755.0,190.3097,190.3835,190.2636,190.3097,7755.0
2020-02-19 13:45:00,206.46,206.57,206.39,206.44,9287.0,190.3651,190.4665,190.3005,190.3466,9287.0
2020-02-19 13:50:00,206.42,206.47,206.37,206.4,10510.0,190.3282,190.3743,190.2821,190.3097,10510.0
2020-02-19 13:55:00,206.45,206.48,206.34,206.48,6641.0,190.3558,190.3835,190.2544,190.3835,6641.0
2020-02-19 14:00:00,206.42,206.57,206.42,206.57,4080.0,190.3282,190.4665,190.3282,190.4665,4080.0
2020-02-19 14:05:00,206.59,206.74,206.58,206.71,19304.0,190.4849,190.6232,190.4757,190.5956,19304.0
2020-02-19 14:10:00,206.65,206.74,206.64,206.67,2484.0,190.5402,190.6232,190.531,190.5587,2484.0
2020-02-19 14:15:00,206.66,206.7,206.55,206.66,2850.0,190.5495,190.5863,190.448,190.5495,2850.0
2020-02-19 14:20:00,206.65,206.66,206.42,206.56,4306.0,190.5402,190.5495,190.3282,190.4573,4306.0
2020-02-19 14:25:00,206.56,206.68,206.49,206.64,2526.0,190.4573,190.5679,190.3927,190.531,2526.0
2020-02-19 14:30:00,206.66,206.81,206.66,206.75,5796.0,190.5495,190.6878,190.5495,190.6324,5796.0
2020-02-19 14:35:00,206.75,206.84,206.72,206.83,1068.0,190.6324,190.7154,190.6048,190.7062,1068.0
2020-02-19 14:40:00,206.85,206.97,206.85,206.93,12159.0,190.7247,190.8353,190.7247,190.7984,12159.0
2020-02-19 14:45:00,206.99,207.15,206.99,207.15,5125.0,190.8537,191.0013,190.8537,191.0013,5125.0
2020-02-19 14:50:00,207.16,207.16,206.96,206.96,2884.0,191.0105,191.0105,190.8261,190.8261,2884.0
2020-02-19 14:55:00,207.03,207.1,206.91,207.1,2687.0,190.8906,190.9552,190.78,190.9552,2687.0
2020-02-19 15:00:00,207.1,207.26,207.09,207.16,5622.0,190.9552,191.1027,190.9459,191.0105,5622.0
2020-02-19 15:05:00,207.15,207.18,206.94,207.14,12071.0,191.0013,191.0289,190.8076,190.992,12071.0
2020-02-19 15:10:00,207.12,207.19,207.0,207.19,3049.0,190.9736,191.0381,190.863,191.0381,3049.0
2020-02-19 15:15:00,207.25,207.49,207.22,207.37,5151.0,191.0935,191.3148,191.0658,191.2041,5151.0
2020-02-19 15:20:00,207.41,207.5,207.26,207.42,8578.0,191.241,191.324,191.1027,191.2502,8578.0
2020-02-19 15:25:00,207.36,207.45,207.17,207.38,6877.0,191.1949,191.2779,191.0197,191.2133,6877.0
2020-02-19 15:30:00,207.36,207.48,207.27,207.32,8284.0,191.1949,191.3055,191.1119,191.158,8284.0
2020-02-19 15:35:00,207.28,207.32,207.0,207.31,14763.0,191.1211,191.158,190.863,191.1488,14763.0
2020-02-19 15:40:00,207.33,207.34,207.13,207.28,8204.0,191.1672,191.1765,190.9828,191.1211,8204.0
2020-02-19 15:45:00,207.29,207.32,206.99,207.01,8282.0,191.1304,191.158,190.8537,190.8722,8282.0
2020-02-19 15:50:00,206.84,206.84,206.69,206.78,22620.0,190.7154,190.7154,190.5771,190.6601,22620.0
2020-02-19 15:55:00,206.75,206.79,206.49,206.63,34830.0,190.6324,190.6693,190.3927,190.5218,34830.0
2020-02-20 09:30:00,206.64,206.81,206.28,206.48,11462.0,190.531,190.6878,190.1991,190.3835,11462.0
2020-02-20 09:35:00,206.09,206.41,205.5,206.24,2982.0,190.0239,190.319,189.4799,190.1622,2982.0
2020-02-20 09:40:00,206.4,206.4,205.51,205.96,4009.0,190.3097,190.3097,189.4891,189.904,4009.0
2020-02-20 09:45:00,205.67,205.86,205.57,205.78,600.0,189.6366,189.8118,189.5444,189.7381,600.0
2020-02-20 09:50:00,205.87,206.46,205.87,206.46,2720.0,189.8211,190.3651,189.8211,190.3651,2720.0
2020-02-20 09:55:00,206.48,206.67,206.35,206.46,2888.0,190.3835,190.5587,190.2636,190.3651,2888.0
2020-02-20 10:00:00,206.48,206.66,206.39,206.61,2649.0,190.3835,190.5495,190.3005,190.5034,2649.0
2020-02-20 10:05:00,206.67,206.73,206.46,206.72,2813.0,190.5587,190.614,190.3651,190.6048,2813.0
2020-02-20 10:10:00,206.64,206.78,206.4,206.4,2103.0,190.531,190.6601,190.3097,190.3097,2103.0
2020-02-20 10:15:00,206.31,206.31,205.9,205.96,3318.0,190.2268,190.2268,189.8487,189.904,3318.0
2020-02-20 10:20:00,205.89,206.08,205.81,205.9,2300.0,189.8395,190.0147,189.7657,189.8487,2300.0
2020-02-20 10:25:00,206.05,206.21,206.05,206.15,3456.0,189.987,190.1345,189.987,190.0792,3456.0
2020-02-20 10:30:00,206.17,206.34,206.14,206.34,1800.0,190.0977,190.2544,190.07,190.2544,1800.0
2020-02-20 10:35:00,206.3,206.3,206.07,206.17,2525.0,190.2175,190.2175,190.0055,190.0977,2525.0
2020-02-20 10:40:00,206.16,206.16,205.76,205.98,2595.0,190.0884,190.0884,189.7196,189.9225,2595.0
2020-02-20 10:45:00,206.08,206.22,205.94,206.03,3150.0,190.0147,190.1438,189.8856,189.9686,3150.0
2020-02-20 10:50:00,206.09,206.52,205.9,206.33,4256.0,190.0239,190.4204,189.8487,190.2452,4256.0
2020-02-20 10:55:00,206.35,206.52,206.28,206.46,2146.0,190.2636,190.4204,190.1991,190.3651,2146.0
2020-02-20 11:00:00,206.5,206.97,206.43,206.87,10841.0,190.4019,190.8353,190.3374,190.7431,10841.0
2020-02-20 11:05:00,206.98,207.09,206.87,206.98,8092.0,190.8445,190.9459,190.7431,190.8445,8092.0
2020-02-20 11:10:00,206.96,206.99,206.76,206.95,7643.0,190.8261,190.8537,190.6417,190.8169,7643.0
2020-02-20 11:15:00,206.88,206.94,206.59,206.75,5756.0,190.7523,190.8076,190.4849,190.6324,5756.0
2020-02-20 11:20:00,206.79,206.85,206.21,206.28,5008.0,190.6693,190.7247,190.1345,190.1991,5008.0
2020-02-20 11:25:00,206.28,206.49,206.15,206.24,9131.0,190.1991,190.3927,190.0792,190.1622,9131.0
2020-02-20 11:30:00,206.22,206.24,205.25,205.94,25548.0,190.1438,190.1622,189.2494,189.8856,25548.0
2020-02-20 11:35:00,205.94,206.49,205.9,206.35,4784.0,189.8856,190.3927,189.8487,190.2636,4784.0
2020-02-20 11:40:00,206.26,206.66,206.25,206.35,6646.0,190.1806,190.5495,190.1714,190.2636,6646.0
2020-02-20 11:45:00,206.34,206.68,206.31,206.65,15086.0,190.2544,190.5679,190.2268,190.5402,15086.0
2020-02-20 11:50:00,206.61,206.77,206.56,206.65,6453.0,190.5034,190.6509,190.4573,190.5402,6453.0
2020-02-20 11:55:00,206.57,206.75,206.53,206.67,7520.0,190.4665,190.6324,190.4296,190.5587,7520.0
2020-02-20 12:00:00,206.65,206.75,206.5,206.74,8535.0,190.5402,190.6324,190.4019,190.6232,8535.0
2020-02-20 12:05:00,206.75,206.75,206.55,206.6,9565.0,190.6324,190.6324,190.448,190.4941,9565.0
2020-02-20 12:10:00,206.69,206.91,206.65,206.91,5101.0,190.5771,190.78,190.5402,190.78,5101.0
2020-02-20 12:15:00,206.84,206.84,206.55,206.71,14496.0,190.7154,190.7154,190.448,190.5956,14496.0
2020-02-20 12:20:00,206.58,206.77,206.46,206.76,7349.0,190.4757,190.6509,190.3651,190.6417,7349.0
2020-02-20 12:25:00,206.8,206.88,206.59,206.73,2605.0,190.6786,190.7523,190.4849,190.614,2605.0
2020-02-20 12:30:00,206.7,206.78,206.42,206.59,3359.0,190.5863,190.6601,190.3282,190.4849,3359.0
2020-02-20 12:35:00,206.66,206.85,206.66,206.79,2570.0,190.5495,190.7247,190.5495,190.6693,2570.0
2020-02-20 12:40:00,206.78,206.84,206.6,206.68,3414.0,190.6601,190.7154,190.4941,190.5679,3414.0
2020-02-20 12:45:00,206.67,206.98,206.6,206.93,4425.0,190.5587,190.8445,190.4941,190.7984,4425.0
2020-02-20 12:50:00,206.9,207.0,206.85,206.85,5936.0,190.7708,190.863,190.7247,190.7247,5936.0
2020-02-20 12:55:00,206.84,206.92,206.55,206.75,3607.0,190.7154,190.7892,190.448,190.6324,3607.0
2020-02-20 13:00:00,206.68,206.71,206.52,206.62,2620.0,190.5679,190.5956,190.4204,190.5126,2620.0
2020-02-20 13:05:00,206.63,206.88,206.63,206.75,3644.0,190.5218,190.7523,190.5218,190.6324,3644.0
2020-02-20 13:10:00,206.81,207.15,206.81,207.05,1916.0,190.6878,191.0013,190.6878,190.9091,1916.0
2020-02-20 13:15:00,207.05,207.05,206.94,206.99,1400.0,190.9091,190.9091,190.8076,190.8537,1400.0
2020-02-20 13:20:00,207.08,207.08,206.72,206.77,1805.0,190.9367,190.9367,190.6048,190.6509,1805.0
2020-02-20 13:25:00,206.66,206.74,206.57,206.62,2002.0,190.5495,190.6232,190.4665,190.5126,2002.0
2020-02-20 13:30:00,206.67,206.68,206.54,206.54,2018.0,190.5587,190.5679,190.4388,190.4388,2018.0
2020-02-20 13:35:00,206.52,206.52,206.16,206.16,1060.0,190.4204,190.4204,190.0884,190.0884,1060.0
2020-02-20 13:40:00,206.34,206.41,206.26,206.38,1107.0,190.2544,190.319,190.1806,190.2913,1107.0
2020-02-20 13:45:00,206.45,206.6,206.34,206.34,3105.0,190.3558,190.4941,190.2544,190.2544,3105.0
2020-02-20 13:50:00,206.28,206.42,206.11,206.19,1465.0,190.1991,190.3282,190.0423,190.1161,1465.0
2020-02-20 13:55:00,206.35,206.46,206.27,206.46,1628.0,190.2636,190.3651,190.1899,190.3651,1628.0
2020-02-20 14:00:00,206.43,206.77,206.41,206.77,5125.0,190.3374,190.6509,190.319,190.6509,5125.0
2020-02-20 14:05:00,206.87,207.19,206.83,207.19,1901.0,190.7431,191.0381,190.7062,191.0381,1901.0
2020-02-20 14:10:00,207.18,207.25,207.14,207.24,1606.0,191.0289,191.0935,190.992,191.0843,1606.0
2020-02-20 14:15:00,207.2,207.45,207.18,207.3,2400.0,191.0474,191.2779,191.0289,191.1396,2400.0
2020-02-20 14:20:00,207.36,207.36,206.93,206.94,5290.0,191.1949,191.1949,190.7984,190.8076,5290.0
2020-02-20 14:25:00,206.93,207.09,206.9,206.91,3969.0,190.7984,190.9459,190.7708,190.78,3969.0
2020-02-20 14:30:00,206.78,207.25,206.77,207.24,2421.0,190.6601,191.0935,190.6509,191.0843,2421.0
2020-02-20 14:35:00,207.26,207.36,207.18,207.32,2453.0,191.1027,191.1949,191.0289,191.158,2453.0
2020-02-20 14:40:00,207.37,207.38,207.07,207.28,4210.0,191.2041,191.2133,190.9275,191.1211,4210.0
2020-02-20 14:45:00,207.36,207.37,207.12,207.13,4439.0,191.1949,191.2041,190.9736,190.9828,4439.0
2020-02-20 14:50:00,207.18,207.28,207.09,207.24,3869.0,191.0289,191.1211,190.9459,191.0843,3869.0
2020-02-20 14:55:00,207.24,207.36,207.06,207.11,7345.0,191.0843,191.1949,190.9183,190.9644,7345.0
2020-02-20 15:00:00,207.11,207.34,207.01,207.34,3645.0,190.9644,191.1765,190.8722,191.1765,3645.0
2020-02-20 15:05:00,207.34,207.55,207.2,207.2,4452.0,191.1765,191.3701,191.0474,191.0474,4452.0
2020-02-20 15:10:00,207.27,207.3,207.07,207.18,3100.0,191.1119,191.1396,190.9275,191.0289,3100.0
2020-02-20 15:15:00,207.27,207.5,207.16,207.46,3342.0,191.1119,191.324,191.0105,191.2871,3342.0
2020-02-20 15:20:00,207.48,207.61,207.35,207.57,4478.0,191.3055,191.4254,191.1857,191.3885,4478.0
2020-02-20 15:25:00,207.6,207.63,207.48,207.56,2691.0,191.4162,191.4438,191.3055,191.3793,2691.0
2020-02-20 15:30:00,207.56,207.86,207.56,207.83,6875.0,191.3793,191.6559,191.3793,191.6283,6875.0
2020-02-20 15:35:00,207.83,208.0,207.8,207.99,7984.0,191.6283,191.785,191.6006,191.7758,7984.0
2020-02-20 15:40:00,208.0,208.32,207.94,208.32,6641.0,191.785,192.0801,191.7297,192.0801,6641.0
2020-02-20 15:45:00,208.4,208.42,207.76,207.83,22476.0,192.1538,192.1723,191.5637,191.6283,22476.0
2020-02-20 15:50:00,207.87,208.23,207.86,208.07,19910.0,191.6651,191.9971,191.6559,191.8495,19910.0
2020-02-20 15:55:00,208.07,208.55,208.07,208.34,49197.0,191.8495,192.2921,191.8495,192.0985,49197.0
2020-02-21 09:30:00,207.9,207.9,206.64,207.38,34243.0,191.6928,191.6928,190.531,191.2133,34243.0
2020-02-21 09:35:00,206.76,207.16,206.76,206.93,2925.0,190.6417,191.0105,190.6417,190.7984,2925.0
2020-02-21 09:40:00,206.95,206.95,206.41,206.65,7960.0,190.8169,190.8169,190.319,190.5402,7960.0
2020-02-21 09:45:00,206.52,206.68,206.09,206.49,5563.0,190.4204,190.5679,190.0239,190.3927,5563.0
2020-02-21 09:50:00,206.74,206.74,205.97,206.19,17594.0,190.6232,190.6232,189.9133,190.1161,17594.0
2020-02-21 09:55:00,206.0,206.64,206.0,206.61,5117.0,189.9409,190.531,189.9409,190.5034,5117.0
2020-02-21 10:00:00,206.66,206.8,206.56,206.59,3300.0,190.5495,190.6786,190.4573,190.4849,3300.0
2020-02-21 10:05:00,206.64,207.0,206.64,206.96,4680.0,190.531,190.863,190.531,190.8261,4680.0
2020-02-21 10:10:00,206.93,206.93,206.78,206.93,2204.0,190.7984,190.7984,190.6601,190.7984,2204.0
2020-02-21 10:15:00,206.79,207.46,206.78,207.38,4199.0,190.6693,191.2871,190.6601,191.2133,4199.0
2020-02-21 10:20:00,207.46,207.67,207.3,207.58,4167.0,191.2871,191.4807,191.1396,191.3977,4167.0
2020-02-21 10:25:00,207.36,207.44,207.25,207.33,6695.0,191.1949,191.2687,191.0935,191.1672,6695.0
2020-02-21 10:30:00,207.33,207.5,207.21,207.34,8021.0,191.1672,191.324,191.0566,191.1765,8021.0
2020-02-21 10:35:00,207.34,207.5,207.31,207.4,10250.0,191.1765,191.324,191.1488,191.2318,10250.0
2020-02-21 10:40:00,207.37,207.46,207.23,207.46,5748.0,191.2041,191.2871,191.075,191.2871,5748.0
2020-02-21 10:45:00,207.41,207.6,207.41,207.58,2569.0,191.241,191.4162,191.241,191.3977,2569.0
2020-02-21 10:50:00,207.55,207.87,207.52,207.87,2116.0,191.3701,191.6651,191.3424,191.6651,2116.0
2020-02-21 10:55:00,207.78,207.89,207.71,207.79,2010.0,191.5822,191.6836,191.5176,191.5914,2010.0
2020-02-21 11:00:00,207.85,207.86,207.61,207.61,3446.0,191.6467,191.6559,191.4254,191.4254,3446.0
2020-02-21 11:05:00,207.54,207.73,207.45,207.72,4864.0,191.3609,191.5361,191.2779,191.5268,4864.0
2020-02-21 11:10:00,207.66,207.78,207.63,207.78,1305.0,191.4715,191.5822,191.4438,191.5822,1305.0
2020-02-21 11:15:00,207.73,207.85,207.64,207.69,1501.0,191.5361,191.6467,191.4531,191.4992,1501.0
2020-02-21 11:20:00,207.63,207.88,207.63,207.63,2364.0,191.4438,191.6744,191.4438,191.4438,2364.0
2020-02-21 11:25:00,207.56,207.77,207.56,207.76,3712.0,191.3793,191.5729,191.3793,191.5637,3712.0
2020-02-21 11:30:00,207.77,207.96,207.73,207.76,2881.0,191.5729,191.7481,191.5361,191.5637,2881.0
2020-02-21 11:35:00,207.79,208.06,207.76,208.06,2901.0,191.5914,191.8403,191.5637,191.8403,2901.0
2020-02-21 11:40:00,207.98,208.07,207.9,208.02,1897.0,191.7666,191.8495,191.6928,191.8034,1897.0
2020-02-21 11:45:00,207.99,208.2,207.94,208.11,5400.0,191.7758,191.9694,191.7297,191.8864,5400.0
2020-02-21 11:50:00,208.16,208.19,208.07,208.13,1540.0,191.9325,191.9602,191.8495,191.9049,1540.0
2020-02-21 11:55:00,208.19,208.24,208.04,208.11,620.0,191.9602,192.0063,191.8219,191.8864,620.0
2020-02-21 12:00:00,208.03,208.03,207.81,207.87,3229.0,191.8127,191.8127,191.6098,191.6651,3229.0
2020-02-21 12:05:00,207.84,207.87,207.52,207.56,2762.0,191.6375,191.6651,191.3424,191.3793,2762.0
2020-02-21 12:10:00,207.5,207.58,207.43,207.45,2668.0,191.324,191.3977,191.2594,191.2779,2668.0
2020-02-21 12:15:00,207.45,207.45,207.29,207.3,2096.0,191.2779,191.2779,191.1304,191.1396,2096.0
2020-02-21 12:20:00,207.29,207.33,206.99,207.27,6573.0,191.1304,191.1672,190.8537,191.1119,6573.0
2020-02-21 12:25:00,207.25,207.35,207.2,207.35,2580.0,191.0935,191.1857,191.0474,191.1857,2580.0
2020-02-21 12:30:00,207.32,207.32,207.24,207.3,3500.0,191.158,191.158,191.0843,191.1396,3500.0
2020-02-21 12:35:00,207.35,207.54,207.35,207.43,805.0,191.1857,191.3609,191.1857,191.2594,805.0
2020-02-21 12:40:00,207.48,207.5,207.21,207.32,3293.0,191.3055,191.324,191.0566,191.158,3293.0
2020-02-21 12:45:00,207.31,207.49,207.27,207.27,1100.0,191.1488,191.3148,191.1119,191.1119,1100.0
2020-02-21 12:50:00,207.29,207.32,207.24,207.28,2360.0,191.1304,191.158,191.0843,191.1211,2360.0
2020-02-21 12:55:00,207.33,207.48,207.31,207.48,1462.0,191.1672,191.3055,191.1488,191.3055,1462.0
2020-02-21 13:00:00,207.37,207.39,207.25,207.28,2472.0,191.2041,191.2226,191.0935,191.1211,2472.0
2020-02-21 13:05:00,207.28,207.39,207.16,207.34,13948.0,191.1211,191.2226,191.0105,191.1765,13948.0
2020-02-21 13:10:00,207.35,207.37,207.22,207.28,8204.0,191.1857,191.2041,191.0658,191.1211,8204.0
2020-02-21 13:15:00,207.32,207.35,207.19,207.29,2000.0,191.158,191.1857,191.0381,191.1304,2000.0
2020-02-21 13:20:00,207.31,207.38,207.01,207.38,3316.0,191.1488,191.2133,190.8722,191.2133,3316.0
2020-02-21 13:25:00,207.38,207.45,207.24,207.27,2458.0,191.2133,191.2779,191.0843,191.1119,2458.0
2020-02-21 13:30:00,207.22,207.41,207.16,207.41,3046.0,191.0658,191.241,191.0105,191.241,3046.0
2020-02-21 13:35:00,207.41,207.42,207.24,207.34,3971.0,191.241,191.2502,191.0843,191.1765,3971.0
2020-02-21 13:40:00,207.3,207.43,207.2,207.32,5450.0,191.1396,191.2594,191.0474,191.158,5450.0
2020-02-21 13:45:00,207.29,207.35,207.24,207.25,2967.0,191.1304,191.1857,191.0843,191.0935,2967.0
2020-02-21 13:50:00,207.25,207.31,207.19,207.24,3200.0,191.0935,191.1488,191.0381,191.0843,3200.0
2020-02-21 13:55:00,207.22,207.36,207.21,207.36,1100.0,191.0658,191.1949,191.0566,191.1949,1100.0
2020-02-21 14:00:00,207.47,207.58,207.27,207.33,3529.0,191.2963,191.3977,191.1119,191.1672,3529.0
2020-02-21 14:05:00,207.29,207.34,207.22,207.34,2134.0,191.1304,191.1765,191.0658,191.1765,2134.0
2020-02-21 14:10:00,207.23,207.45,207.23,207.34,2700.0,191.075,191.2779,191.075,191.1765,2700.0
2020-02-21 14:15:00,207.33,207.49,207.24,207.3,3395.0,191.1672,191.3148,191.0843,191.1396,3395.0
2020-02-21 14:20:00,207.49,207.6,207.43,207.45,1741.0,191.3148,191.4162,191.2594,191.2779,1741.0
2020-02-21 14:25:00,207.37,207.8,207.32,207.77,2421.0,191.2041,191.6006,191.158,191.5729,2421.0
2020-02-21 14:30:00,207.73,207.81,207.43,207.5,4401.0,191.5361,191.6098,191.2594,191.324,4401.0
2020-02-21 14:35:00,207.48,207.5,207.26,207.5,3148.0,191.3055,191.324,191.1027,191.324,3148.0
2020-02-21 14:40:00,207.39,207.52,207.36,207.44,4365.0,191.2226,191.3424,191.1949,191.2687,4365.0
2020-02-21 14:45:00,207.42,207.42,207.23,207.35,17785.0,191.2502,191.2502,191.075,191.1857,17785.0
2020-02-21 14:50:00,207.34,207.38,207.19,207.34,32624.0,191.1765,191.2133,191.0381,191.1765,32624.0
2020-02-21 14:55:00,207.28,207.44,207.21,207.21,4224.0,191.1211,191.2687,191.0566,191.0566,4224.0
2020-02-21 15:00:00,207.33,207.38,207.21,207.3,6022.0,191.1672,191.2133,191.0566,191.1396,6022.0
2020-02-21 15:05:00,207.3,207.54,207.19,207.54,3977.0,191.1396,191.3609,191.0381,191.3609,3977.0
2020-02-21 15:10:00,207.35,207.54,207.29,207.54,12818.0,191.1857,191.3609,191.1304,191.3609,12818.0
2020-02-21 15:15:00,207.51,207.51,207.27,207.34,9601.0,191.3332,191.3332,191.1119,191.1765,9601.0
2020-02-21 15:20:00,207.28,207.37,207.27,207.3,7740.0,191.1211,191.2041,191.1119,191.1396,7740.0
2020-02-21 15:25:00,207.28,207.4,207.25,207.36,8091.0,191.1211,191.2318,191.0935,191.1949,8091.0
2020-02-21 15:30:00,207.36,207.36,207.04,207.05,14715.0,191.1949,191.1949,190.8998,190.9091,14715.0
2020-02-21 15:35:00,207.06,207.24,207.05,207.22,9607.0,190.9183,191.0843,190.9091,191.0658,9607.0
2020-02-21 15:40:00,207.19,207.26,207.11,207.2,11001.0,191.0381,191.1027,190.9644,191.0474,11001.0
2020-02-21 15:45:00,207.24,207.36,207.11,207.2,16539.0,191.0843,191.1949,190.9644,191.0474,16539.0
2020-02-21 15:50:00,207.19,207.29,207.14,207.18,27018.0,191.0381,191.1304,190.992,191.0289,27018.0
2020-02-21 15:55:00,207.18,207.52,207.15,207.4,51673.0,191.0289,191.3424,191.0013,191.2318,51673.0
2020-02-24 09:30:00,202.4,202.76,200.63,201.44,36202.0,186.6216,186.9535,184.9895,185.7364,36202.0
2020-02-24 09:35:00,201.43,201.7,201.0,201.44,15847.0,185.7272,185.9761,185.3307,185.7364,15847.0
2020-02-24 09:40:00,201.61,202.66,201.44,202.66,16701.0,185.8931,186.8613,185.7364,186.8613,16701.0
2020-02-24 09:45:00,202.69,202.99,202.2,202.59,4926.0,186.889,187.1656,186.4372,186.7967,4926.0
2020-02-24 09:50:00,202.55,202.55,201.98,202.13,3309.0,186.7599,186.7599,186.2343,186.3726,3309.0
2020-02-24 09:55:00,201.97,202.87,201.97,202.78,11972.0,186.2251,187.0549,186.2251,186.9719,11972.0
2020-02-24 10:00:00,202.78,203.45,202.78,203.33,9718.0,186.9719,187.5897,186.9719,187.4791,9718.0
2020-02-24 10:05:00,203.39,204.21,203.34,204.19,8142.0,187.5344,188.2905,187.4883,188.272,8142.0
2020-02-24 10:10:00,204.14,204.15,203.74,204.05,4656.0,188.2259,188.2351,187.8571,188.1429,4656.0
2020-02-24 10:15:00,204.02,204.22,203.81,203.85,5455.0,188.1153,188.2997,187.9216,187.9585,5455.0
2020-02-24 10:20:00,203.89,204.35,203.83,204.27,6315.0,187.9954,188.4195,187.9401,188.3458,6315.0
2020-02-24 10:25:00,204.21,204.28,203.96,203.97,8235.0,188.2905,188.355,188.0599,188.0692,8235.0
2020-02-24 10:30:00,204.09,204.16,203.87,203.93,3509.0,188.1798,188.2444,187.977,188.0323,3509.0
2020-02-24 10:35:00,203.86,203.94,203.03,203.17,9836.0,187.9677,188.0415,187.2024,187.3315,9836.0
2020-02-24 10:40:00,203.16,203.56,202.92,203.55,7802.0,187.3223,187.6911,187.101,187.6819,7802.0
2020-02-24 10:45:00,203.57,203.6,203.37,203.42,4236.0,187.7004,187.728,187.5159,187.562,4236.0
2020-02-24 10:50:00,203.56,203.57,203.06,203.06,3175.0,187.6911,187.7004,187.2301,187.2301,3175.0
2020-02-24 10:55:00,203.1,203.29,203.03,203.1,3851.0,187.267,187.4422,187.2024,187.267,3851.0
2020-02-24 11:00:00,203.04,203.12,202.67,202.67,5575.0,187.2117,187.2854,186.8705,186.8705,5575.0
2020-02-24 11:05:00,202.71,202.73,202.35,202.52,9606.0,186.9074,186.9258,186.5755,186.7322,9606.0
2020-02-24 11:10:00,202.57,202.71,202.42,202.45,7030.0,186.7783,186.9074,186.64,186.6677,7030.0
2020-02-24 11:15:00,202.54,202.73,202.47,202.49,4134.0,186.7506,186.9258,186.6861,186.7045,4134.0
2020-02-24 11:20:00,202.5,202.68,202.44,202.47,7034.0,186.7138,186.8797,186.6584,186.6861,7034.0
2020-02-24 11:25:00,202.47,202.58,202.44,202.51,5556.0,186.6861,186.7875,186.6584,186.723,5556.0
2020-02-24 11:30:00,202.55,202.67,202.4,202.57,4413.0,186.7599,186.8705,186.6216,186.7783,4413.0
2020-02-24 11:35:00,202.57,202.62,202.43,202.5,7056.0,186.7783,186.8244,186.6492,186.7138,7056.0
2020-02-24 11:40:00,202.49,202.57,202.34,202.46,14772.0,186.7045,186.7783,186.5662,186.6769,14772.0
2020-02-24 11:45:00,202.4,202.54,202.4,202.54,6525.0,186.6216,186.7506,186.6216,186.7506,6525.0
2020-02-24 11:50:00,202.52,202.69,202.43,202.55,9938.0,186.7322,186.889,186.6492,186.7599,9938.0
2020-02-24 11:55:00,202.6,202.74,202.45,202.5,8180.0,186.806,186.9351,186.6677,186.7138,8180.0
2020-02-24 12:00:00,202.47,202.57,202.08,202.13,11051.0,186.6861,186.7783,186.3265,186.3726,11051.0
2020-02-24 12:05:00,202.12,202.19,201.26,201.26,7463.0,186.3634,186.4279,185.5704,185.5704,7463.0
2020-02-24 12:10:00,201.26,201.43,201.22,201.28,4540.0,185.5704,185.7272,185.5336,185.5889,4540.0
2020-02-24 12:15:00,201.4,201.4,200.38,200.54,22455.0,185.6995,185.6995,184.759,184.9066,22455.0
2020-02-24 12:20:00,200.5,200.78,200.47,200.58,4133.0,184.8697,185.1279,184.842,184.9434,4133.0
2020-02-24 12:25:00,200.61,201.0,200.5,201.0,10580.0,184.9711,185.3307,184.8697,185.3307,10580.0
2020-02-24 12:30:00,201.07,201.22,200.86,200.98,2862.0,185.3952,185.5336,185.2016,185.3123,2862.0
2020-02-24 12:35:00,201.13,201.32,200.93,201.27,3498.0,185.4506,185.6258,185.2662,185.5797,3498.0
2020-02-24 12:40:00,201.35,201.44,201.01,201.39,8458.0,185.6534,185.7364,185.3399,185.6903,8458.0
2020-02-24 12:45:00,201.37,201.57,201.22,201.52,3246.0,185.6719,185.8563,185.5336,185.8102,3246.0
2020-02-24 12:50:00,201.55,201.65,201.44,201.59,4791.0,185.8378,185.93,185.7364,185.8747,4791.0
2020-02-24 12:55:00,201.46,201.59,201.41,201.47,4951.0,185.7548,185.8747,185.7087,185.7641,4951.0
2020-02-24 13:00:00,201.38,201.5,201.35,201.49,8530.0,185.6811,185.7917,185.6534,185.7825,8530.0
2020-02-24 13:05:00,201.51,201.61,201.41,201.51,4315.0,185.8009,185.8931,185.7087,185.8009,4315.0
2020-02-24 13:10:00,201.52,201.61,201.41,201.57,5323.0,185.8102,185.8931,185.7087,185.8563,5323.0
2020-02-24 13:15:00,201.5,201.61,201.38,201.48,8664.0,185.7917,185.8931,185.6811,185.7733,8664.0
2020-02-24 13:20:00,201.51,201.59,201.41,201.48,5092.0,185.8009,185.8747,185.7087,185.7733,5092.0
2020-02-24 13:25:00,201.47,202.13,201.46,202.13,6682.0,185.7641,186.3726,185.7548,186.3726,6682.0
2020-02-24 13:30:00,202.1,202.12,201.92,201.93,2099.0,186.3449,186.3634,186.179,186.1882,2099.0
2020-02-24 13:35:00,201.83,201.92,201.74,201.85,2025.0,186.096,186.179,186.013,186.1144,2025.0
2020-02-24 13:40:00,201.92,201.92,201.75,201.81,2364.0,186.179,186.179,186.0222,186.0776,2364.0
2020-02-24 13:45:00,201.81,201.98,201.61,201.61,6569.0,186.0776,186.2343,185.8931,185.8931,6569.0
2020-02-24 13:50:00,201.69,201.7,201.47,201.68,2712.0,185.9669,185.9761,185.7641,185.9577,2712.0
2020-02-24 13:55:00,201.66,201.88,201.6,201.88,3249.0,185.9392,186.1421,185.8839,186.1421,3249.0
2020-02-24 14:00:00,201.89,202.04,201.71,201.88,2747.0,186.1513,186.2896,185.9854,186.1421,2747.0
2020-02-24 14:05:00,201.91,201.99,201.5,201.5,1600.0,186.1698,186.2435,185.7917,185.7917,1600.0
2020-02-24 14:10:00,201.63,201.63,201.41,201.48,4900.0,185.9116,185.9116,185.7087,185.7733,4900.0
2020-02-24 14:15:00,201.47,201.95,201.45,201.88,8714.0,185.7641,186.2066,185.7456,186.1421,8714.0
2020-02-24 14:20:00,201.87,202.02,201.8,201.86,3065.0,186.1329,186.2712,186.0683,186.1237,3065.0
2020-02-24 14:25:00,201.92,202.21,201.85,202.11,2658.0,186.179,186.4464,186.1144,186.3542,2658.0
2020-02-24 14:30:00,202.21,202.22,201.8,202.02,8455.0,186.4464,186.4556,186.0683,186.2712,8455.0
2020-02-24 14:35:00,202.03,202.04,201.85,201.99,14494.0,186.2804,186.2896,186.1144,186.2435,14494.0
2020-02-24 14:40:00,201.96,202.11,201.96,202.09,1852.0,186.2159,186.3542,186.2159,186.3357,1852.0
2020-02-24 14:45:00,202.02,202.37,201.96,202.31,3491.0,186.2712,186.5939,186.2159,186.5386,3491.0
2020-02-24 14:50:00,202.26,202.32,202.12,202.31,4552.0,186.4925,186.5478,186.3634,186.5386,4552.0
2020-02-24 14:55:00,202.32,202.47,202.08,202.14,4032.0,186.5478,186.6861,186.3265,186.3818,4032.0
2020-02-24 15:00:00,202.1,202.71,202.07,202.53,11685.0,186.3449,186.9074,186.3173,186.7414,11685.0
2020-02-24 15:05:00,202.59,202.59,202.37,202.43,3375.0,186.7967,186.7967,186.5939,186.6492,3375.0
2020-02-24 15:10:00,202.43,202.47,202.11,202.13,10715.0,186.6492,186.6861,186.3542,186.3726,10715.0
2020-02-24 15:15:00,202.13,202.17,201.96,202.02,3676.0,186.3726,186.4095,186.2159,186.2712,3676.0
2020-02-24 15:20:00,202.11,202.22,201.94,202.03,5304.0,186.3542,186.4556,186.1974,186.2804,5304.0
2020-02-24 15:25:00,201.96,202.04,201.87,201.95,11369.0,186.2159,186.2896,186.1329,186.2066,11369.0
2020-02-24 15:30:00,201.95,202.12,201.81,202.01,16457.0,186.2066,186.3634,186.0776,186.262,16457.0
2020-02-24 15:35:00,202.0,202.11,201.68,201.81,23332.0,186.2527,186.3542,185.9577,186.0776,23332.0
2020-02-24 15:40:00,201.83,201.98,201.46,201.66,19271.0,186.096,186.2343,185.7548,185.9392,19271.0
2020-02-24 15:45:00,201.62,201.87,201.62,201.72,14980.0,185.9024,186.1329,185.9024,185.9946,14980.0
2020-02-24 15:50:00,201.7,201.89,201.17,201.42,35711.0,185.9761,186.1513,185.4874,185.718,35711.0
2020-02-24 15:55:00,201.48,201.58,201.24,201.54,74255.0,185.7733,185.8655,185.552,185.8286,74255.0
2020-02-25 09:30:00,202.0,202.43,201.99,202.11,11104.0,186.2527,186.6492,186.2435,186.3542,11104.0
2020-02-25 09:35:00,202.17,202.39,201.89,202.03,2773.0,186.4095,186.6123,186.1513,186.2804,2773.0
2020-02-25 09:40:00,201.91,202.05,201.79,201.9,6042.0,186.1698,186.2988,186.0591,186.1605,6042.0
2020-02-25 09:45:00,202.01,202.05,201.32,201.59,5453.0,186.262,186.2988,185.6258,185.8747,5453.0
2020-02-25 09:50:00,201.57,202.09,201.57,202.09,3037.0,185.8563,186.3357,185.8563,186.3357,3037.0
2020-02-25 09:55:00,202.05,202.1,201.71,202.1,3232.0,186.2988,186.3449,185.9854,186.3449,3232.0
2020-02-25 10:00:00,201.97,202.32,201.61,201.61,8596.0,186.2251,186.5478,185.8931,185.8931,8596.0
2020-02-25 10:05:00,201.68,202.26,201.68,202.26,4275.0,185.9577,186.4925,185.9577,186.4925,4275.0
2020-02-25 10:10:00,202.18,202.18,201.6,201.75,6722.0,186.4187,186.4187,185.8839,186.0222,6722.0
2020-02-25 10:15:00,201.93,202.42,201.89,202.2,4281.0,186.1882,186.64,186.1513,186.4372,4281.0
2020-02-25 10:20:00,202.13,202.13,201.47,201.47,3804.0,186.3726,186.3726,185.7641,185.7641,3804.0
2020-02-25 10:25:00,201.32,201.32,200.72,200.72,5928.0,185.6258,185.6258,185.0725,185.0725,5928.0
2020-02-25 10:30:00,200.9,201.17,200.46,200.49,5513.0,185.2385,185.4874,184.8328,184.8605,5513.0
2020-02-25 10:35:00,200.49,200.66,200.03,200.25,19415.0,184.8605,185.0172,184.4363,184.6392,19415.0
2020-02-25 10:40:00,200.15,200.74,200.07,200.73,5818.0,184.547,185.091,184.4732,185.0817,5818.0
2020-02-25 10:45:00,200.89,200.96,199.89,200.02,13039.0,185.2293,185.2938,184.3072,184.4271,13039.0
2020-02-25 10:50:00,200.06,200.07,199.25,199.55,7802.0,184.464,184.4732,183.7171,183.9937,7802.0
2020-02-25 10:55:00,199.33,199.67,199.09,199.43,6689.0,183.7909,184.1044,183.5696,183.8831,6689.0
2020-02-25 11:00:00,199.5,200.0,199.47,199.54,10478.0,183.9476,184.4087,183.92,183.9845,10478.0
2020-02-25 11:05:00,199.5,199.69,199.13,199.14,8072.0,183.9476,184.1228,183.6065,183.6157,8072.0
2020-02-25 11:10:00,199.24,199.46,199.02,199.09,3757.0,183.7079,183.9108,183.5051,183.5696,3757.0
2020-02-25 11:15:00,199.02,199.02,197.74,197.88,12205.0,183.5051,183.5051,182.3248,182.4539,12205.0
2020-02-25 11:20:00,197.99,198.3,197.86,198.0,7443.0,182.5554,182.8412,182.4355,182.5646,7443.0
2020-02-25 11:25:00,197.92,198.81,197.8,198.77,6891.0,182.4908,183.3114,182.3802,183.2745,6891.0
2020-02-25 11:30:00,198.67,198.67,197.96,197.96,6754.0,183.1823,183.1823,182.5277,182.5277,6754.0
2020-02-25 11:35:00,198.01,198.23,197.87,198.23,10146.0,182.5738,182.7766,182.4447,182.7766,10146.0
2020-02-25 11:40:00,198.27,198.27,198.0,198.0,3067.0,182.8135,182.8135,182.5646,182.5646,3067.0
2020-02-25 11:45:00,197.93,198.92,197.93,198.92,3148.0,182.5,183.4129,182.5,183.4129,3148.0
2020-02-25 11:50:00,198.82,199.03,198.54,198.54,7497.0,183.3206,183.5143,183.0625,183.0625,7497.0
2020-02-25 11:55:00,198.65,198.66,198.28,198.34,3804.0,183.1639,183.1731,182.8227,182.8781,3804.0
2020-02-25 12:00:00,198.35,198.55,198.26,198.33,3542.0,182.8873,183.0717,182.8043,182.8688,3542.0
2020-02-25 12:05:00,198.24,198.26,197.99,198.18,2020.0,182.7859,182.8043,182.5554,182.7305,2020.0
2020-02-25 12:10:00,198.13,198.33,198.04,198.1,2125.0,182.6844,182.8688,182.6015,182.6568,2125.0
2020-02-25 12:15:00,198.16,198.16,197.85,197.85,2151.0,182.7121,182.7121,182.4263,182.4263,2151.0
2020-02-25 12:20:00,197.95,197.95,197.75,197.84,2345.0,182.5185,182.5185,182.3341,182.417,2345.0
2020-02-25 12:25:00,197.85,198.03,197.58,197.76,4349.0,182.4263,182.5922,182.1773,182.3433,4349.0
2020-02-25 12:30:00,197.74,197.87,197.53,197.7,5362.0,182.3248,182.4447,182.1312,182.288,5362.0
2020-02-25 12:35:00,197.71,197.89,197.57,197.86,5762.0,182.2972,182.4631,182.1681,182.4355,5762.0
2020-02-25 12:40:00,197.91,197.91,197.38,197.38,5046.0,182.4816,182.4816,181.9929,181.9929,5046.0
2020-02-25 12:45:00,197.27,197.27,196.75,196.82,11653.0,181.8915,181.8915,181.412,181.4766,11653.0
2020-02-25 12:50:00,196.75,198.6,196.67,196.93,22241.0,181.412,183.1178,181.3383,181.578,22241.0
2020-02-25 12:55:00,196.96,197.03,196.83,196.97,5074.0,181.6056,181.6702,181.4858,181.6149,5074.0
2020-02-25 13:00:00,196.96,197.11,196.64,196.93,6027.0,181.6056,181.744,181.3106,181.578,6027.0
2020-02-25 13:05:00,196.89,197.21,196.7,197.14,2320.0,181.5411,181.8362,181.3659,181.7716,2320.0
2020-02-25 13:10:00,197.34,197.41,197.23,197.24,1970.0,181.956,182.0206,181.8546,181.8638,1970.0
2020-02-25 13:15:00,197.23,197.24,196.51,196.71,2580.0,181.8546,181.8638,181.1907,181.3751,2580.0
2020-02-25 13:20:00,196.77,196.98,196.69,196.7,5985.0,181.4305,181.6241,181.3567,181.3659,5985.0
2020-02-25 13:25:00,196.78,196.9,196.69,196.76,3722.0,181.4397,181.5503,181.3567,181.4212,3722.0
2020-02-25 13:30:00,196.73,196.77,196.49,196.71,4108.0,181.3936,181.4305,181.1723,181.3751,4108.0
2020-02-25 13:35:00,196.78,196.97,196.57,196.78,4470.0,181.4397,181.6149,181.246,181.4397,4470.0
2020-02-25 13:40:00,196.77,197.02,196.63,197.02,2076.0,181.4305,181.661,181.3014,181.661,2076.0
2020-02-25 13:45:00,196.97,197.74,196.96,197.02,16744.0,181.6149,182.3248,181.6056,181.661,16744.0
2020-02-25 13:50:00,197.06,197.28,196.91,196.92,3850.0,181.6979,181.9007,181.5595,181.5688,3850.0
2020-02-25 13:55:00,196.89,196.96,196.5,196.55,4260.0,181.5411,181.6056,181.1815,181.2276,4260.0
2020-02-25 14:00:00,196.44,196.53,195.02,195.18,42324.0,181.1262,181.2092,179.8169,179.9644,42324.0
2020-02-25 14:05:00,195.3,195.31,194.44,194.63,19549.0,180.0751,180.0843,179.2821,179.4573,19549.0
2020-02-25 14:10:00,194.66,194.9,194.3,194.83,10676.0,179.4849,179.7062,179.153,179.6417,10676.0
2020-02-25 14:15:00,194.75,194.78,194.15,194.25,4832.0,179.5679,179.5956,179.0147,179.1069,4832.0
2020-02-25 14:20:00,194.34,194.98,194.26,194.41,12762.0,179.1899,179.78,179.1161,179.2544,12762.0
2020-02-25 14:25:00,194.4,194.71,193.91,193.97,32378.0,179.2452,179.531,178.7934,178.8487,32378.0
2020-02-25 14:30:00,194.06,194.66,193.9,194.12,20549.0,178.9317,179.4849,178.7842,178.987,20549.0
2020-02-25 14:35:00,194.27,194.29,193.9,193.9,5276.0,179.1253,179.1438,178.7842,178.7842,5276.0
2020-02-25 14:40:00,193.84,194.67,193.69,194.67,8922.0,178.7289,179.4942,178.5906,179.4942,8922.0
2020-02-25 14:45:00,194.74,194.91,194.5,194.72,7029.0,179.5587,179.7155,179.3374,179.5403,7029.0
2020-02-25 14:50:00,194.66,194.88,194.55,194.88,3849.0,179.4849,179.6878,179.3835,179.6878,3849.0
2020-02-25 14:55:00,194.93,195.09,194.67,194.76,6717.0,179.7339,179.8814,179.4942,179.5772,6717.0
2020-02-25 15:00:00,194.77,195.59,194.77,195.14,6065.0,179.5864,180.3424,179.5864,179.9275,6065.0
2020-02-25 15:05:00,195.23,195.44,195.08,195.26,9190.0,180.0105,180.2041,179.8722,180.0382,9190.0
2020-02-25 15:10:00,195.14,195.14,194.76,194.78,13518.0,179.9275,179.9275,179.5772,179.5956,13518.0
2020-02-25 15:15:00,194.75,194.89,194.52,194.75,14739.0,179.5679,179.697,179.3559,179.5679,14739.0
2020-02-25 15:20:00,194.66,194.71,194.14,194.31,12292.0,179.4849,179.531,179.0055,179.1622,12292.0
2020-02-25 15:25:00,194.35,194.55,194.19,194.46,7456.0,179.1991,179.3835,179.0516,179.3005,7456.0
2020-02-25 15:30:00,194.43,194.52,193.94,194.31,17940.0,179.2729,179.3559,178.8211,179.1622,17940.0
2020-02-25 15:35:00,194.24,194.37,193.98,194.17,19027.0,179.0977,179.2176,178.858,179.0331,19027.0
2020-02-25 15:40:00,194.25,195.05,194.24,194.98,17332.0,179.1069,179.8445,179.0977,179.78,17332.0
2020-02-25 15:45:00,195.03,195.72,194.97,195.02,28317.0,179.8261,180.4623,179.7708,179.8169,28317.0
2020-02-25 15:50:00,195.01,195.45,194.75,195.19,46137.0,179.8077,180.2134,179.5679,179.9736,46137.0
2020-02-25 15:55:00,195.21,195.56,194.98,195.35,66095.0,179.9921,180.3148,179.78,180.1212,66095.0
2020-02-26 09:30:00,196.44,196.5,195.78,195.96,20838.0,181.1262,181.1815,180.5176,180.6836,20838.0
2020-02-26 09:35:00,195.7,196.07,195.04,195.58,9095.0,180.4439,180.785,179.8353,180.3332,9095.0
2020-02-26 09:40:00,195.58,196.63,195.49,195.89,5547.0,180.3332,181.3014,180.2502,180.6191,5547.0
2020-02-26 09:45:00,195.89,196.1,195.74,196.02,15700.0,180.6191,180.8127,180.4808,180.7389,15700.0
2020-02-26 09:50:00,195.78,195.95,194.94,195.0,9091.0,180.5176,180.6744,179.7431,179.7984,9091.0
2020-02-26 09:55:00,195.0,195.07,194.66,194.99,3502.0,179.7984,179.863,179.4849,179.7892,3502.0
2020-02-26 10:00:00,194.93,194.97,194.5,194.73,6922.0,179.7339,179.7708,179.3374,179.5495,6922.0
2020-02-26 10:05:00,194.62,195.19,194.62,194.95,6913.0,179.4481,179.9736,179.4481,179.7523,6913.0
2020-02-26 10:10:00,195.09,195.69,194.67,195.69,6200.0,179.8814,180.4347,179.4942,180.4347,6200.0
2020-02-26 10:15:00,195.89,196.73,195.76,196.7,9952.0,180.6191,181.3936,180.4992,181.3659,9952.0
2020-02-26 10:20:00,196.85,197.04,196.42,196.42,8197.0,181.5042,181.6794,181.1077,181.1077,8197.0
2020-02-26 10:25:00,196.55,196.78,196.15,196.45,5417.0,181.2276,181.4397,180.8588,181.1354,5417.0
2020-02-26 10:30:00,196.28,196.68,196.21,196.59,1209.0,180.9787,181.3475,180.9141,181.2645,1209.0
2020-02-26 10:35:00,196.65,196.78,196.33,196.42,3462.0,181.3198,181.4397,181.0248,181.1077,3462.0
2020-02-26 10:40:00,196.41,197.07,196.28,197.06,20978.0,181.0985,181.7071,180.9787,181.6979,20978.0
2020-02-26 10:45:00,197.0,197.49,197.0,197.28,4867.0,181.6425,182.0943,181.6425,181.9007,4867.0
2020-02-26 10:50:00,197.26,197.31,196.7,196.7,3331.0,181.8823,181.9284,181.3659,181.3659,3331.0
2020-02-26 10:55:00,196.84,196.85,196.56,196.79,9807.0,181.495,181.5042,181.2368,181.4489,9807.0
2020-02-26 11:00:00,196.79,197.1,196.69,196.9,14727.0,181.4489,181.7347,181.3567,181.5503,14727.0
2020-02-26 11:05:00,196.89,196.96,196.59,196.62,11690.0,181.5411,181.6056,181.2645,181.2922,11690.0
2020-02-26 11:10:00,196.67,196.84,196.46,196.46,13746.0,181.3383,181.495,181.1446,181.1446,13746.0
2020-02-26 11:15:00,196.57,197.17,196.57,197.1,3548.0,181.246,181.7993,181.246,181.7347,3548.0
2020-02-26 11:20:00,197.06,197.66,197.06,197.49,3402.0,181.6979,182.2511,181.6979,182.0943,3402.0
2020-02-26 11:25:00,197.46,197.6,197.43,197.6,4040.0,182.0667,182.1958,182.039,182.1958,4040.0
2020-02-26 11:30:00,197.55,197.55,197.03,197.09,4239.0,182.1497,182.1497,181.6702,181.7255,4239.0
2020-02-26 11:35:00,197.06,197.28,196.94,197.28,4403.0,181.6979,181.9007,181.5872,181.9007,4403.0
2020-02-26 11:40:00,197.11,197.27,197.03,197.22,4713.0,181.744,181.8915,181.6702,181.8454,4713.0
2020-02-26 11:45:00,197.17,197.26,196.88,196.9,14308.0,181.7993,181.8823,181.5319,181.5503,14308.0
2020-02-26 11:50:00,196.8,196.82,196.24,196.32,4071.0,181.4581,181.4766,180.9418,181.0155,4071.0
2020-02-26 11:55:00,196.29,196.72,196.03,196.52,7566.0,180.9879,181.3844,180.7481,181.1999,7566.0
2020-02-26 12:00:00,196.44,196.46,195.7,195.7,6334.0,181.1262,181.1446,180.4439,180.4439,6334.0
2020-02-26 12:05:00,195.67,195.71,195.09,195.23,4791.0,180.4162,180.4531,179.8814,180.0105,4791.0
2020-02-26 12:10:00,195.23,195.34,194.94,194.99,14013.0,180.0105,180.1119,179.7431,179.7892,14013.0
2020-02-26 12:15:00,194.92,195.18,194.79,195.0,6074.0,179.7247,179.9644,179.6048,179.7984,6074.0
2020-02-26 12:20:00,195.06,195.55,195.05,195.55,16557.0,179.8538,180.3056,179.8445,180.3056,16557.0
2020-02-26 12:25:00,195.4,195.49,195.16,195.16,5988.0,180.1673,180.2502,179.946,179.946,5988.0
2020-02-26 12:30:00,195.33,195.84,195.33,195.72,2545.0,180.1027,180.573,180.1027,180.4623,2545.0
2020-02-26 12:35:00,195.76,195.87,195.41,195.55,2010.0,180.4992,180.6006,180.1765,180.3056,2010.0
2020-02-26 12:40:00,195.47,195.5,195.28,195.28,2212.0,180.2318,180.2595,180.0566,180.0566,2212.0
2020-02-26 12:45:00,195.3,195.61,195.3,195.48,3518.0,180.0751,180.3609,180.0751,180.241,3518.0
2020-02-26 12:50:00,195.49,195.53,195.2,195.24,5364.0,180.2502,180.2871,179.9828,180.0197,5364.0
2020-02-26 12:55:00,195.21,195.21,194.98,195.13,3341.0,179.9921,179.9921,179.78,179.9183,3341.0
2020-02-26 13:00:00,195.18,195.52,195.17,195.33,2172.0,179.9644,180.2779,179.9552,180.1027,2172.0
2020-02-26 13:05:00,195.29,195.29,194.75,194.83,3949.0,180.0658,180.0658,179.5679,179.6417,3949.0
2020-02-26 13:10:00,194.95,194.96,194.56,194.71,5018.0,179.7523,179.7616,179.3927,179.531,5018.0
2020-02-26 13:15:00,194.76,194.92,194.66,194.66,2075.0,179.5772,179.7247,179.4849,179.4849,2075.0
2020-02-26 13:20:00,194.79,195.02,194.72,194.95,4312.0,179.6048,179.8169,179.5403,179.7523,4312.0
2020-02-26 13:25:00,194.96,195.22,194.87,195.14,4790.0,179.7616,180.0013,179.6786,179.9275,4790.0
2020-02-26 13:30:00,194.97,194.97,194.28,194.28,3801.0,179.7708,179.7708,179.1346,179.1346,3801.0
2020-02-26 13:35:00,194.05,194.2,193.33,193.33,8608.0,178.9225,179.0608,178.2586,178.2586,8608.0
2020-02-26 13:40:00,193.31,193.44,192.85,192.98,7955.0,178.2402,178.3601,177.816,177.9359,7955.0
2020-02-26 13:45:00,193.0,193.69,192.91,193.36,11707.0,177.9544,178.5906,177.8714,178.2863,11707.0
2020-02-26 13:50:00,193.37,193.51,193.17,193.17,10742.0,178.2955,178.4246,178.1111,178.1111,10742.0
2020-02-26 13:55:00,193.07,193.08,192.35,192.4,8227.0,178.0189,178.0281,177.355,177.4011,8227.0
2020-02-26 14:00:00,192.4,192.83,192.07,192.6,8974.0,177.4011,177.7976,177.0969,177.5855,8974.0
2020-02-26 14:05:00,192.55,193.0,192.54,192.59,3931.0,177.5394,177.9544,177.5302,177.5763,3931.0
2020-02-26 14:10:00,192.6,193.23,192.5,193.23,4669.0,177.5855,178.1664,177.4933,178.1664,4669.0
2020-02-26 14:15:00,193.2,193.21,192.79,192.84,4592.0,178.1388,178.148,177.7607,177.8068,4592.0
2020-02-26 14:20:00,192.87,193.16,192.86,193.03,4218.0,177.8345,178.1019,177.8253,177.982,4218.0
2020-02-26 14:25:00,193.17,193.44,193.07,193.12,6058.0,178.1111,178.3601,178.0189,178.065,6058.0
2020-02-26 14:30:00,193.03,193.33,192.54,193.03,4604.0,177.982,178.2586,177.5302,177.982,4604.0
2020-02-26 14:35:00,192.93,193.42,192.91,193.0,5266.0,177.8898,178.3416,177.8714,177.9544,5266.0
2020-02-26 14:40:00,193.1,193.15,192.4,192.51,3347.0,178.0466,178.0927,177.4011,177.5026,3347.0
2020-02-26 14:45:00,192.91,193.0,192.55,192.99,3561.0,177.8714,177.9544,177.5394,177.9451,3561.0
2020-02-26 14:50:00,192.87,193.0,192.67,192.84,4961.0,177.8345,177.9544,177.6501,177.8068,4961.0
2020-02-26 14:55:00,192.96,193.02,192.29,192.3,3467.0,177.9175,177.9728,177.2997,177.3089,3467.0
2020-02-26 15:00:00,192.33,192.7,192.31,192.62,6831.0,177.3366,177.6777,177.3181,177.604,6831.0
2020-02-26 15:05:00,192.37,192.37,191.94,192.28,4588.0,177.3735,177.3735,176.977,177.2905,4588.0
2020-02-26 15:10:00,192.34,192.56,192.17,192.43,6030.0,177.3458,177.5487,177.1891,177.4288,6030.0
2020-02-26 15:15:00,192.43,192.81,192.29,192.29,6205.0,177.4288,177.7792,177.2997,177.2997,6205.0
2020-02-26 15:20:00,192.36,192.54,192.05,192.06,6805.0,177.3642,177.5302,177.0784,177.0876,6805.0
2020-02-26 15:25:00,192.01,192.15,191.93,191.98,7681.0,177.0415,177.1706,176.9678,177.0139,7681.0
2020-02-26 15:30:00,191.94,192.25,191.86,191.89,7494.0,176.977,177.2628,176.9032,176.9309,7494.0
2020-02-26 15:35:00,191.94,192.06,191.67,192.06,11091.0,176.977,177.0876,176.728,177.0876,11091.0
2020-02-26 15:40:00,192.0,192.06,191.63,191.9,13972.0,177.0323,177.0876,176.6912,176.9401,13972.0
2020-02-26 15:45:00,191.83,191.86,191.36,191.4,20620.0,176.8756,176.9032,176.4422,176.4791,20620.0
2020-02-26 15:50:00,191.45,191.52,191.08,191.21,36244.0,176.5252,176.5897,176.184,176.3039,36244.0
2020-02-26 15:55:00,191.18,191.22,190.78,190.98,68787.0,176.2762,176.3131,175.9074,176.0918,68787.0
2020-02-27 09:30:00,188.09,188.41,185.01,185.04,49175.0,173.4271,173.7222,170.5872,170.6149,49175.0
2020-02-27 09:35:00,185.0,187.95,184.54,187.56,31868.0,170.578,173.298,170.1539,172.9384,31868.0
2020-02-27 09:40:00,187.43,187.5,185.0,185.09,26792.0,172.8186,172.8831,170.578,170.661,26792.0
2020-02-27 09:45:00,184.9,185.0,182.85,183.09,21651.0,170.4858,170.578,168.5956,168.8169,21651.0
2020-02-27 09:50:00,183.22,185.73,183.22,185.31,26099.0,168.9368,171.2511,168.9368,170.8638,26099.0
2020-02-27 09:55:00,185.31,186.24,185.31,185.41,15062.0,170.8638,171.7213,170.8638,170.956,15062.0
2020-02-27 10:00:00,185.41,185.76,183.99,184.11,17720.0,170.956,171.2788,169.6467,169.7574,17720.0
2020-02-27 10:05:00,184.06,185.1,184.06,184.52,29213.0,169.7113,170.6702,169.7113,170.1354,29213.0
2020-02-27 10:10:00,184.45,184.59,183.66,184.11,14914.0,170.0709,170.2,169.3425,169.7574,14914.0
2020-02-27 10:15:00,184.02,184.12,183.01,183.04,10716.0,169.6744,169.7666,168.7431,168.7708,10716.0
2020-02-27 10:20:00,183.11,183.25,182.24,182.54,14258.0,168.8353,168.9644,168.0332,168.3098,14258.0
2020-02-27 10:25:00,182.58,182.62,181.71,182.03,18258.0,168.3467,168.3835,167.5445,167.8395,18258.0
2020-02-27 10:30:00,181.93,182.05,180.77,181.02,21748.0,167.7473,167.858,166.6778,166.9083,21748.0
2020-02-27 10:35:00,180.92,182.28,179.82,182.28,67706.0,166.8161,168.0701,165.8018,168.0701,67706.0
2020-02-27 10:40:00,182.1,182.46,181.57,181.61,19969.0,167.9041,168.236,167.4154,167.4523,19969.0
2020-02-27 10:45:00,181.51,183.05,181.49,182.99,9603.0,167.3601,168.78,167.3416,168.7247,9603.0
2020-02-27 10:50:00,182.8,183.54,182.67,183.01,7909.0,168.5495,169.2318,168.4296,168.7431,7909.0
2020-02-27 10:55:00,182.95,183.07,182.2,182.82,7751.0,168.6878,168.7985,167.9963,168.568,7751.0
2020-02-27 11:00:00,183.01,184.0,183.01,183.25,25478.0,168.7431,169.656,168.7431,168.9644,25478.0
2020-02-27 11:05:00,183.2,183.22,182.58,182.71,14689.0,168.9183,168.9368,168.3467,168.4665,14689.0
2020-02-27 11:10:00,182.8,182.98,182.23,182.4,12456.0,168.5495,168.7155,168.0239,168.1807,12456.0
2020-02-27 11:15:00,182.6,183.65,182.31,183.65,31073.0,168.3651,169.3332,168.0977,169.3332,31073.0
2020-02-27 11:20:00,183.65,183.65,182.89,182.95,14141.0,169.3332,169.3332,168.6325,168.6878,14141.0
2020-02-27 11:25:00,182.87,183.0,182.53,182.53,8718.0,168.6141,168.7339,168.3006,168.3006,8718.0
2020-02-27 11:30:00,182.43,182.7,182.08,182.11,16275.0,168.2084,168.4573,167.8856,167.9133,16275.0
2020-02-27 11:35:00,182.2,182.31,181.39,181.75,8079.0,167.9963,168.0977,167.2494,167.5814,8079.0
2020-02-27 11:40:00,181.69,182.07,181.32,181.5,7600.0,167.526,167.8764,167.1849,167.3509,7600.0
2020-02-27 11:45:00,181.26,181.99,180.87,181.99,7887.0,167.1296,167.8027,166.77,167.8027,7887.0
2020-02-27 11:50:00,181.99,182.08,181.75,181.92,7056.0,167.8027,167.8856,167.5814,167.7381,7056.0
2020-02-27 11:55:00,182.09,182.88,182.09,182.76,7851.0,167.8949,168.6233,167.8949,168.5126,7851.0
2020-02-27 12:00:00,182.69,182.79,182.46,182.62,7947.0,168.4481,168.5403,168.236,168.3835,7947.0
2020-02-27 12:05:00,182.56,182.9,182.32,182.76,13321.0,168.3282,168.6417,168.1069,168.5126,13321.0
2020-02-27 12:10:00,182.75,183.64,182.75,183.55,11201.0,168.5034,169.324,168.5034,169.241,11201.0
2020-02-27 12:15:00,183.59,183.79,182.96,183.52,15800.0,169.2779,169.4623,168.697,169.2134,15800.0
2020-02-27 12:20:00,183.52,183.53,182.09,182.28,10028.0,169.2134,169.2226,167.8949,168.0701,10028.0
2020-02-27 12:25:00,182.28,183.24,182.27,183.24,4999.0,168.0701,168.9552,168.0608,168.9552,4999.0
2020-02-27 12:30:00,183.13,183.56,183.12,183.38,5804.0,168.8538,169.2503,168.8446,169.0843,5804.0
2020-02-27 12:35:00,183.54,184.0,183.02,183.96,40419.0,169.2318,169.656,168.7524,169.6191,40419.0
2020-02-27 12:40:00,183.99,184.34,183.73,183.8,30792.0,169.6467,169.9695,169.407,169.4716,30792.0
2020-02-27 12:45:00,183.76,184.25,183.54,184.23,11956.0,169.4347,169.8865,169.2318,169.868,11956.0
2020-02-27 12:50:00,184.32,184.46,183.96,184.36,6708.0,169.951,170.0801,169.6191,169.9879,6708.0
2020-02-27 12:55:00,184.29,184.31,183.79,183.89,9398.0,169.9234,169.9418,169.4623,169.5545,9398.0
2020-02-27 13:00:00,183.79,184.29,183.49,184.29,9401.0,169.4623,169.9234,169.1857,169.9234,9401.0
2020-02-27 13:05:00,184.12,184.25,183.8,184.19,7182.0,169.7666,169.8865,169.4716,169.8312,7182.0
2020-02-27 13:10:00,184.19,184.61,184.14,184.36,12901.0,169.8312,170.2184,169.7851,169.9879,12901.0
2020-02-27 13:15:00,184.33,184.49,183.79,183.94,18760.0,169.9602,170.1078,169.4623,169.6006,18760.0
2020-02-27 13:20:00,183.92,183.98,183.27,183.46,5730.0,169.5822,169.6375,168.9829,169.1581,5730.0
2020-02-27 13:25:00,183.44,183.63,182.91,182.96,12993.0,169.1396,169.3148,168.6509,168.697,12993.0
2020-02-27 13:30:00,183.04,183.14,182.66,182.81,7644.0,168.7708,168.863,168.4204,168.5587,7644.0
2020-02-27 13:35:00,182.81,182.88,182.08,182.2,6607.0,168.5587,168.6233,167.8856,167.9963,6607.0
2020-02-27 13:40:00,182.33,182.43,181.12,181.38,14226.0,168.1162,168.2084,167.0005,167.2402,14226.0
2020-02-27 13:45:00,181.32,181.73,181.28,181.49,5084.0,167.1849,167.5629,167.148,167.3416,5084.0
2020-02-27 13:50:00,181.42,181.96,181.07,181.96,5842.0,167.2771,167.775,166.9544,167.775,5842.0
2020-02-27 13:55:00,182.04,182.09,180.51,180.9,5810.0,167.8488,167.8949,166.438,166.7976,5810.0
2020-02-27 14:00:00,180.76,180.94,180.2,180.42,8828.0,166.6685,166.8345,166.1522,166.3551,8828.0
2020-02-27 14:05:00,180.32,180.45,179.66,179.9,10064.0,166.2628,166.3827,165.6543,165.8756,10064.0
2020-02-27 14:10:00,179.73,180.47,179.57,180.33,17122.0,165.7188,166.4012,165.5713,166.2721,17122.0
2020-02-27 14:15:00,180.2,180.64,179.84,179.84,8295.0,166.1522,166.5579,165.8203,165.8203,8295.0
2020-02-27 14:20:00,179.85,180.56,179.6,180.56,9100.0,165.8295,166.4841,165.599,166.4841,9100.0
2020-02-27 14:25:00,180.48,180.69,180.42,180.59,4999.0,166.4104,166.604,166.3551,166.5118,4999.0
2020-02-27 14:30:00,180.66,180.73,180.01,180.26,10409.0,166.5763,166.6409,165.977,166.2075,10409.0
2020-02-27 14:35:00,180.21,180.51,180.17,180.19,9202.0,166.1614,166.438,166.1245,166.143,9202.0
2020-02-27 14:40:00,180.1,180.2,179.64,179.81,11024.0,166.06,166.1522,165.6359,165.7926,11024.0
2020-02-27 14:45:00,179.78,179.85,179.3,179.48,9207.0,165.7649,165.8295,165.3224,165.4883,9207.0
2020-02-27 14:50:00,179.51,179.64,178.9,178.99,11997.0,165.516,165.6359,164.9535,165.0365,11997.0
2020-02-27 14:55:00,178.88,178.88,178.31,178.42,11865.0,164.9351,164.9351,164.4095,164.511,11865.0
2020-02-27 15:00:00,178.5,178.96,178.32,178.96,20051.0,164.5847,165.0089,164.4188,165.0089,20051.0
2020-02-27 15:05:00,179.0,179.31,178.55,179.3,14343.0,165.0457,165.3316,164.6308,165.3224,14343.0
2020-02-27 15:10:00,179.38,179.64,179.15,179.32,11940.0,165.3961,165.6359,165.1841,165.3408,11940.0
2020-02-27 15:15:00,179.38,179.58,178.7,178.78,21611.0,165.3961,165.5805,164.7691,164.8429,21611.0
2020-02-27 15:20:00,178.83,178.9,178.37,178.5,12750.0,164.889,164.9535,164.4649,164.5847,12750.0
2020-02-27 15:25:00,178.52,178.52,178.02,178.04,25686.0,164.6032,164.6032,164.1421,164.1606,25686.0
2020-02-27 15:30:00,178.12,178.38,177.93,178.26,33085.0,164.2344,164.4741,164.0592,164.3634,33085.0
2020-02-27 15:35:00,178.16,178.2,177.01,177.09,31416.0,164.2712,164.3081,163.2109,163.2846,31416.0
2020-02-27 15:40:00,177.14,177.19,176.68,176.81,30959.0,163.3307,163.3769,162.9066,163.0265,30959.0
2020-02-27 15:45:00,176.79,177.28,176.69,177.28,46441.0,163.008,163.4598,162.9158,163.4598,46441.0
2020-02-27 15:50:00,177.25,177.25,176.02,176.19,68380.0,163.4322,163.4322,162.2981,162.4548,68380.0
2020-02-27 15:55:00,176.1,176.33,175.55,175.58,137212.0,162.3718,162.5839,161.8647,161.8924,137212.0
2020-02-28 09:30:00,170.27,171.5,169.24,170.89,61216.0,156.9963,158.1304,156.0466,157.568,61216.0
2020-02-28 09:35:00,170.8,171.66,169.43,169.65,31684.0,157.485,158.278,156.2218,156.4246,31684.0
2020-02-28 09:40:00,169.69,169.97,167.55,167.9,29411.0,156.4615,156.7197,154.4884,154.8111,29411.0
2020-02-28 09:45:00,167.62,167.95,165.29,165.93,64904.0,154.5529,154.8572,152.4045,152.9946,64904.0
2020-02-28 09:50:00,165.93,166.79,165.01,165.54,28550.0,152.9946,153.7876,152.1464,152.635,28550.0
2020-02-28 09:55:00,165.35,165.52,163.53,164.84,31514.0,152.4599,152.6166,150.7817,151.9896,31514.0
2020-02-28 10:00:00,164.94,165.48,163.86,164.03,27628.0,152.0818,152.5797,151.086,151.2428,27628.0
2020-02-28 10:05:00,163.81,165.35,163.7,164.96,55782.0,151.0399,152.4599,150.9385,152.1003,55782.0
2020-02-28 10:10:00,164.85,164.99,164.01,164.68,24478.0,151.9988,152.1279,151.2243,151.8421,24478.0
2020-02-28 10:15:00,164.69,166.73,164.5,166.73,26063.0,151.8513,153.7323,151.6761,153.7323,26063.0
2020-02-28 10:20:00,166.47,166.69,165.82,166.61,26909.0,153.4925,153.6954,152.8932,153.6216,26909.0
2020-02-28 10:25:00,166.66,167.52,165.94,165.94,28964.0,153.6677,154.4607,153.0039,153.0039,28964.0
2020-02-28 10:30:00,165.81,167.17,165.78,167.17,12344.0,152.884,154.138,152.8563,154.138,12344.0
2020-02-28 10:35:00,167.3,167.7,166.48,167.02,25504.0,154.2578,154.6267,153.5018,153.9997,25504.0
2020-02-28 10:40:00,167.0,167.58,166.94,167.36,25635.0,153.9812,154.516,153.9259,154.3132,25635.0
2020-02-28 10:45:00,167.37,167.37,166.49,166.66,23713.0,154.3224,154.3224,153.511,153.6677,23713.0
2020-02-28 10:50:00,166.55,168.13,166.55,168.12,18835.0,153.5663,155.0231,153.5663,155.0139,18835.0
2020-02-28 10:55:00,168.14,168.55,167.98,168.44,26781.0,155.0324,155.4104,154.8848,155.309,26781.0
2020-02-28 11:00:00,168.31,168.82,167.81,168.49,22103.0,155.1891,155.6593,154.7281,155.3551,22103.0
2020-02-28 11:05:00,168.69,168.69,167.72,167.82,16414.0,155.5395,155.5395,154.6451,154.7373,16414.0
2020-02-28 11:10:00,167.83,169.05,167.82,168.33,8857.0,154.7465,155.8714,154.7373,155.2075,8857.0
2020-02-28 11:15:00,168.44,169.47,168.44,168.92,28209.0,155.309,156.2587,155.309,155.7516,28209.0
2020-02-28 11:20:00,168.96,169.47,168.68,169.23,10699.0,155.7884,156.2587,155.5303,156.0374,10699.0
2020-02-28 11:25:00,169.3,169.9,168.9,169.9,16433.0,156.1019,156.6552,155.7331,156.6552,16433.0
2020-02-28 11:30:00,169.75,170.38,169.65,170.05,24111.0,156.5168,157.0977,156.4246,156.7935,24111.0
2020-02-28 11:35:00,170.02,170.32,169.8,170.28,15014.0,156.7658,157.0424,156.563,157.0055,15014.0
2020-02-28 11:40:00,170.14,171.68,170.03,171.33,30260.0,156.8764,158.2964,156.775,157.9737,30260.0
2020-02-28 11:45:00,171.35,171.35,170.34,170.9,18801.0,157.9921,157.9921,157.0609,157.5772,18801.0
2020-02-28 11:50:00,170.99,171.35,170.26,170.63,28348.0,157.6602,157.9921,156.9871,157.3282,28348.0
2020-02-28 11:55:00,170.58,171.0,169.97,170.45,23764.0,157.2821,157.6694,156.7197,157.1623,23764.0
2020-02-28 12:00:00,170.28,170.35,169.45,170.0,27571.0,157.0055,157.0701,156.2402,156.7474,27571.0
2020-02-28 12:05:00,170.06,170.89,170.06,170.52,20531.0,156.8027,157.568,156.8027,157.2268,20531.0
2020-02-28 12:10:00,170.69,170.79,170.28,170.34,12345.0,157.3836,157.4758,157.0055,157.0609,12345.0
2020-02-28 12:15:00,170.27,170.41,169.66,170.2,7473.0,156.9963,157.1254,156.4339,156.9318,7473.0
2020-02-28 12:20:00,170.35,170.77,169.76,169.76,19443.0,157.0701,157.4573,156.5261,156.5261,19443.0
2020-02-28 12:25:00,169.76,170.81,169.73,170.75,12234.0,156.5261,157.4942,156.4984,157.4389,12234.0
2020-02-28 12:30:00,170.84,171.65,170.53,171.03,35224.0,157.5219,158.2687,157.236,157.6971,35224.0
2020-02-28 12:35:00,170.92,171.1,169.86,170.17,41342.0,157.5956,157.7616,156.6183,156.9041,41342.0
2020-02-28 12:40:00,170.12,170.49,169.5,169.6,23326.0,156.858,157.1992,156.2863,156.3785,23326.0
2020-02-28 12:45:00,169.73,169.93,169.0,169.38,5947.0,156.4984,156.6828,155.8253,156.1757,5947.0
2020-02-28 12:50:00,169.13,170.43,169.13,170.07,19145.0,155.9452,157.1438,155.9452,156.8119,19145.0
2020-02-28 12:55:00,170.0,170.69,169.75,170.44,23759.0,156.7474,157.3836,156.5168,157.1531,23759.0
2020-02-28 13:00:00,170.39,170.72,169.72,169.88,15159.0,157.107,157.4112,156.4892,156.6367,15159.0
2020-02-28 13:05:00,169.87,170.35,169.81,170.02,16145.0,156.6275,157.0701,156.5722,156.7658,16145.0
2020-02-28 13:10:00,170.13,170.13,169.02,169.13,24439.0,156.8672,156.8672,155.8438,155.9452,24439.0
2020-02-28 13:15:00,169.04,170.07,168.9,169.8,23139.0,155.8622,156.8119,155.7331,156.563,23139.0
2020-02-28 13:20:00,169.64,169.88,169.39,169.88,15829.0,156.4154,156.6367,156.1849,156.6367,15829.0
2020-02-28 13:25:00,169.9,169.9,169.35,169.36,7400.0,156.6552,156.6552,156.148,156.1573,7400.0
2020-02-28 13:30:00,169.26,169.26,167.96,167.96,37924.0,156.065,156.065,154.8664,154.8664,37924.0
2020-02-28 13:35:00,167.88,168.24,167.47,167.98,18278.0,154.7926,155.1246,154.4146,154.8848,18278.0
2020-02-28 13:40:00,167.89,167.89,167.18,167.28,25206.0,154.8018,154.8018,154.1472,154.2394,25206.0
2020-02-28 13:45:00,167.09,167.38,166.61,167.34,20043.0,154.0642,154.3316,153.6216,154.2947,20043.0
2020-02-28 13:50:00,167.28,167.3,166.79,166.83,19338.0,154.2394,154.2578,153.7876,153.8245,19338.0
2020-02-28 13:55:00,167.02,167.8,166.69,167.52,21215.0,153.9997,154.7189,153.6954,154.4607,21215.0
2020-02-28 14:00:00,167.52,167.54,166.39,166.48,15641.0,154.4607,154.4791,153.4188,153.5018,15641.0
2020-02-28 14:05:00,166.43,166.54,165.75,165.86,11368.0,153.4557,153.5571,152.8287,152.9301,11368.0
2020-02-28 14:10:00,165.81,167.05,165.81,166.81,16071.0,152.884,154.0273,152.884,153.806,16071.0
2020-02-28 14:15:00,166.78,167.22,166.45,167.11,12036.0,153.7784,154.1841,153.4741,154.0827,12036.0
2020-02-28 14:20:00,167.08,167.56,166.55,166.7,12583.0,154.055,154.4976,153.5663,153.7046,12583.0
2020-02-28 14:25:00,166.74,167.19,166.09,167.05,14321.0,153.7415,154.1564,153.1422,154.0273,14321.0
2020-02-28 14:30:00,167.02,168.18,166.97,167.64,16852.0,153.9997,155.0692,153.9536,154.5713,16852.0
2020-02-28 14:35:00,167.6,167.7,166.93,167.06,16565.0,154.5345,154.6267,153.9167,154.0366,16565.0
2020-02-28 14:40:00,167.2,168.43,167.11,168.37,11753.0,154.1656,155.2998,154.0827,155.2444,11753.0
2020-02-28 14:45:00,168.4,168.54,167.5,167.79,6141.0,155.2721,155.4012,154.4423,154.7096,6141.0
2020-02-28 14:50:00,168.06,168.16,167.5,167.77,14240.0,154.9586,155.0508,154.4423,154.6912,14240.0
2020-02-28 14:55:00,167.65,167.79,167.24,167.5,11731.0,154.5806,154.7096,154.2025,154.4423,11731.0
2020-02-28 15:00:00,167.57,167.77,166.81,166.81,12382.0,154.5068,154.6912,153.806,153.806,12382.0
2020-02-28 15:05:00,166.81,169.82,166.59,168.22,127246.0,153.806,156.5814,153.6032,155.1061,127246.0
2020-02-28 15:10:00,168.28,170.42,168.12,169.94,37909.0,155.1614,157.1346,155.0139,156.692,37909.0
2020-02-28 15:15:00,170.0,172.34,169.46,169.87,64618.0,156.7474,158.9049,156.2495,156.6275,64618.0
2020-02-28 15:20:00,169.87,170.1,169.24,169.67,19574.0,156.6275,156.8396,156.0466,156.4431,19574.0
2020-02-28 15:25:00,169.87,170.08,168.58,169.03,29266.0,156.6275,156.8211,155.4381,155.853,29266.0
2020-02-28 15:30:00,168.86,170.19,168.83,169.81,45520.0,155.6962,156.9225,155.6686,156.5722,45520.0
2020-02-28 15:35:00,169.76,169.96,168.52,169.04,41485.0,156.5261,156.7105,155.3827,155.8622,41485.0
2020-02-28 15:40:00,169.02,169.12,167.79,167.85,36601.0,155.8438,155.936,154.7096,154.765,36601.0
2020-02-28 15:45:00,167.78,170.05,167.78,169.96,50323.0,154.7004,156.7935,154.7004,156.7105,50323.0
2020-02-28 15:50:00,169.89,170.6,169.12,170.48,70708.0,156.6459,157.3006,155.936,157.1899,70708.0
2020-02-28 15:55:00,170.48,172.39,170.44,172.39,125290.0,157.1899,158.951,157.1531,158.951,125290.0
2020-03-02 09:30:00,173.25,174.93,173.0,173.95,48719.0,159.744,161.293,159.5135,160.3894,48719.0
2020-03-02 09:35:00,174.14,174.39,172.63,173.25,20093.0,160.5646,160.7951,159.1723,159.744,20093.0
2020-03-02 09:40:00,173.13,173.31,172.21,172.59,9955.0,159.6334,159.7993,158.7851,159.1355,9955.0
2020-03-02 09:45:00,172.75,175.35,172.64,175.03,43844.0,159.283,161.6803,159.1816,161.3852,43844.0
2020-03-02 09:50:00,174.77,175.1,173.43,173.62,15148.0,161.1455,161.4498,159.91,160.0852,15148.0
2020-03-02 09:55:00,173.4,173.4,171.02,171.02,16127.0,159.8823,159.8823,157.6878,157.6878,16127.0
2020-03-02 10:00:00,171.17,171.41,169.87,171.05,41978.0,157.8261,158.0474,156.6275,157.7155,41978.0
2020-03-02 10:05:00,171.05,171.46,169.27,170.03,22097.0,157.7155,158.0935,156.0743,156.775,22097.0
2020-03-02 10:10:00,170.18,170.38,169.64,169.65,19356.0,156.9133,157.0977,156.4154,156.4246,19356.0
2020-03-02 10:15:00,169.93,170.64,169.75,170.54,16807.0,156.6828,157.3375,156.5168,157.2453,16807.0
2020-03-02 10:20:00,170.5,170.5,169.99,170.23,24117.0,157.2084,157.2084,156.7381,156.9594,24117.0
2020-03-02 10:25:00,170.3,171.27,170.29,171.14,18343.0,157.024,157.9184,157.0148,157.7985,18343.0
2020-03-02 10:30:00,171.16,171.49,170.59,171.42,18471.0,157.8169,158.1212,157.2914,158.0567,18471.0
2020-03-02 10:35:00,171.26,171.69,171.07,171.55,21133.0,157.9091,158.3056,157.7339,158.1765,21133.0
2020-03-02 10:40:00,171.65,172.14,171.28,171.93,32789.0,158.2687,158.7205,157.9276,158.5269,32789.0
2020-03-02 10:45:00,172.04,172.45,171.93,172.15,16604.0,158.6283,159.0064,158.5269,158.7298,16604.0
2020-03-02 10:50:00,172.14,172.9,172.13,172.48,24480.0,158.7205,159.4213,158.7113,159.034,24480.0
2020-03-02 10:55:00,172.61,172.62,171.71,171.82,6209.0,159.1539,159.1631,158.3241,158.4255,6209.0
2020-03-02 11:00:00,171.55,171.92,171.54,171.73,7334.0,158.1765,158.5177,158.1673,158.3425,7334.0
2020-03-02 11:05:00,171.66,171.75,170.89,171.05,9703.0,158.278,158.3609,157.568,157.7155,9703.0
2020-03-02 11:10:00,171.12,172.73,171.12,172.7,9261.0,157.78,159.2645,157.78,159.2369,9261.0
2020-03-02 11:15:00,172.81,172.98,172.24,172.5,16165.0,159.3383,159.495,158.8127,159.0525,16165.0
2020-03-02 11:20:00,172.5,173.49,172.41,172.83,27451.0,159.0525,159.9653,158.9695,159.3567,27451.0
2020-03-02 11:25:00,172.85,173.04,172.63,172.73,13593.0,159.3752,159.5504,159.1723,159.2645,13593.0
2020-03-02 11:30:00,172.81,173.65,172.54,173.27,71216.0,159.3383,160.1128,159.0893,159.7624,71216.0
2020-03-02 11:35:00,173.22,174.11,173.18,174.1,12967.0,159.7163,160.537,159.6795,160.5277,12967.0
2020-03-02 11:40:00,174.02,174.02,173.33,173.9,9311.0,160.454,160.454,159.8178,160.3433,9311.0
2020-03-02 11:45:00,173.88,174.04,173.45,173.67,9637.0,160.3249,160.4724,159.9284,160.1313,9637.0
2020-03-02 11:50:00,173.64,174.43,173.64,174.2,5914.0,160.1036,160.832,160.1036,160.6199,5914.0
2020-03-02 11:55:00,174.25,174.53,174.21,174.25,11278.0,160.666,160.9242,160.6292,160.666,11278.0
2020-03-02 12:00:00,174.43,174.78,174.35,174.78,11111.0,160.832,161.1547,160.7582,161.1547,11111.0
2020-03-02 12:05:00,174.84,175.15,174.69,174.78,8705.0,161.21,161.4959,161.0717,161.1547,8705.0
2020-03-02 12:10:00,174.74,175.25,174.66,175.14,15228.0,161.1178,161.5881,161.0441,161.4867,15228.0
2020-03-02 12:15:00,175.19,175.19,174.65,174.86,11773.0,161.5328,161.5328,161.0349,161.2285,11773.0
2020-03-02 12:20:00,174.86,174.94,174.39,174.45,10867.0,161.2285,161.3023,160.7951,160.8505,10867.0
2020-03-02 12:25:00,174.53,174.83,174.52,174.69,6096.0,160.9242,161.2008,160.915,161.0717,6096.0
2020-03-02 12:30:00,174.62,175.22,174.57,175.14,10031.0,161.0072,161.5604,160.9611,161.4867,10031.0
2020-03-02 12:35:00,175.35,176.03,175.35,175.78,10116.0,161.6803,162.3073,161.6803,162.0768,10116.0
2020-03-02 12:40:00,175.81,176.21,175.67,176.21,13169.0,162.1044,162.4732,161.9753,162.4732,13169.0
2020-03-02 12:45:00,176.19,176.7,176.19,176.7,9538.0,162.4548,162.925,162.4548,162.925,9538.0
2020-03-02 12:50:00,176.7,176.95,176.42,176.72,21026.0,162.925,163.1556,162.6669,162.9435,21026.0
2020-03-02 12:55:00,176.75,176.83,176.2,176.37,6354.0,162.9712,163.0449,162.464,162.6208,6354.0
2020-03-02 13:00:00,176.25,176.35,175.99,176.23,5845.0,162.5101,162.6023,162.2704,162.4917,5845.0
2020-03-02 13:05:00,176.28,176.28,175.65,176.09,11713.0,162.5378,162.5378,161.9569,162.3626,11713.0
2020-03-02 13:10:00,176.06,176.23,175.82,175.88,4617.0,162.3349,162.4917,162.1137,162.169,4617.0
2020-03-02 13:15:00,175.88,175.91,175.08,175.09,7795.0,162.169,162.1966,161.4313,161.4406,7795.0
2020-03-02 13:20:00,175.22,175.32,174.87,174.96,4860.0,161.5604,161.6526,161.2377,161.3207,4860.0
2020-03-02 13:25:00,174.91,175.03,174.4,174.63,10595.0,161.2746,161.3852,160.8043,161.0164,10595.0
2020-03-02 13:30:00,174.62,174.93,174.41,174.84,5910.0,161.0072,161.293,160.8136,161.21,5910.0
2020-03-02 13:35:00,174.77,175.49,174.77,175.49,12353.0,161.1455,161.8094,161.1455,161.8094,12353.0
2020-03-02 13:40:00,175.53,175.75,175.34,175.72,8078.0,161.8463,162.0491,161.6711,162.0214,8078.0
2020-03-02 13:45:00,175.72,176.02,175.14,175.2,12461.0,162.0214,162.2981,161.4867,161.542,12461.0
2020-03-02 13:50:00,175.2,175.53,174.91,175.0,7036.0,161.542,161.8463,161.2746,161.3576,7036.0
2020-03-02 13:55:00,175.0,176.31,174.95,176.31,5954.0,161.3576,162.5655,161.3115,162.5655,5954.0
2020-03-02 14:00:00,176.03,176.31,175.66,175.97,17203.0,162.3073,162.5655,161.9661,162.252,17203.0
2020-03-02 14:05:00,175.85,176.13,175.7,176.0,14400.0,162.1413,162.3995,162.003,162.2796,14400.0
2020-03-02 14:10:00,175.9,176.1,175.72,175.88,10093.0,162.1874,162.3718,162.0214,162.169,10093.0
2020-03-02 14:15:00,175.94,176.04,175.68,175.95,9765.0,162.2243,162.3165,161.9846,162.2335,9765.0
2020-03-02 14:20:00,175.86,176.06,175.69,175.8,11409.0,162.1505,162.3349,161.9938,162.0952,11409.0
2020-03-02 14:25:00,175.67,175.84,174.42,174.58,22816.0,161.9753,162.1321,160.8228,160.9703,22816.0
2020-03-02 14:30:00,174.5,174.8,173.91,173.92,14997.0,160.8966,161.1732,160.3525,160.3618,14997.0
2020-03-02 14:35:00,173.78,173.81,173.28,173.44,10432.0,160.2327,160.2603,159.7717,159.9192,10432.0
2020-03-02 14:40:00,173.05,173.14,172.21,172.36,9705.0,159.5596,159.6426,158.7851,158.9234,9705.0
2020-03-02 14:45:00,172.49,173.48,172.37,173.48,12719.0,159.0432,159.9561,158.9326,159.9561,12719.0
2020-03-02 14:50:00,173.38,173.97,173.16,173.83,7735.0,159.8639,160.4079,159.661,160.2788,7735.0
2020-03-02 14:55:00,173.96,174.07,173.29,173.48,7281.0,160.3987,160.5001,159.7809,159.9561,7281.0
2020-03-02 15:00:00,173.6,174.3,173.49,174.07,18267.0,160.0667,160.7121,159.9653,160.5001,18267.0
2020-03-02 15:05:00,174.11,174.45,173.82,173.93,12258.0,160.537,160.8505,160.2696,160.371,12258.0
2020-03-02 15:10:00,173.8,174.08,173.65,173.88,8273.0,160.2511,160.5093,160.1128,160.3249,8273.0
2020-03-02 15:15:00,173.88,173.97,173.66,173.66,8858.0,160.3249,160.4079,160.122,160.122,8858.0
2020-03-02 15:20:00,173.71,174.92,173.71,174.92,7685.0,160.1681,161.2838,160.1681,161.2838,7685.0
2020-03-02 15:25:00,174.93,174.99,174.26,174.3,20479.0,161.293,161.3484,160.6753,160.7121,20479.0
2020-03-02 15:30:00,174.46,174.59,174.17,174.26,11939.0,160.8597,160.9795,160.5923,160.6753,11939.0
2020-03-02 15:35:00,174.31,174.87,174.31,174.71,14489.0,160.7214,161.2377,160.7214,161.0902,14489.0
2020-03-02 15:40:00,174.66,174.88,174.45,174.45,25995.0,161.0441,161.2469,160.8505,160.8505,25995.0
2020-03-02 15:45:00,174.5,175.73,174.5,175.67,25278.0,160.8966,162.0307,160.8966,161.9753,25278.0
2020-03-02 15:50:00,175.68,177.1,175.64,177.03,45287.0,161.9846,163.2939,161.9477,163.2293,45287.0
2020-03-02 15:55:00,177.1,177.22,176.44,177.21,88407.0,163.2939,163.4045,162.6853,163.3953,88407.0
2020-03-03 09:30:00,178.28,178.33,176.74,177.98,41391.0,164.3819,164.428,162.9619,164.1053,41391.0
2020-03-03 09:35:00,177.77,179.19,177.51,178.93,13107.0,163.9116,165.2209,163.6719,164.9812,13107.0
2020-03-03 09:40:00,178.79,179.92,178.61,178.73,27493.0,164.8521,165.894,164.6862,164.7968,27493.0
2020-03-03 09:45:00,178.81,179.78,178.66,179.68,11483.0,164.8706,165.7649,164.7323,165.6727,11483.0
2020-03-03 09:50:00,179.7,179.7,178.65,178.92,15045.0,165.6912,165.6912,164.723,164.972,15045.0
2020-03-03 09:55:00,178.97,179.53,178.86,179.32,28303.0,165.0181,165.5344,164.9167,165.3408,28303.0
2020-03-03 10:00:00,179.18,183.14,179.17,182.67,16073.0,165.2117,168.863,165.2025,168.4296,16073.0
2020-03-03 10:05:00,182.93,183.45,181.91,182.0,41830.0,168.6694,169.1488,167.7289,167.8119,41830.0
2020-03-03 10:10:00,182.26,182.26,180.26,180.64,19064.0,168.0516,168.0516,166.2075,166.5579,19064.0
2020-03-03 10:15:00,180.48,181.11,179.5,180.59,20503.0,166.4104,166.9913,165.5068,166.5118,20503.0
2020-03-03 10:20:00,180.31,180.87,180.08,180.28,7790.0,166.2536,166.77,166.0416,166.226,7790.0
2020-03-03 10:25:00,180.25,180.71,179.82,180.43,38397.0,166.1983,166.6224,165.8018,166.3643,38397.0
2020-03-03 10:30:00,180.2,180.86,179.92,179.92,25067.0,166.1522,166.7607,165.894,165.894,25067.0
2020-03-03 10:35:00,180.04,180.84,180.04,180.29,18439.0,166.0047,166.7423,166.0047,166.2352,18439.0
2020-03-03 10:40:00,180.16,181.61,180.01,181.49,22472.0,166.1153,167.4523,165.977,167.3416,22472.0
2020-03-03 10:45:00,181.53,182.03,180.83,181.12,40901.0,167.3785,167.8395,166.7331,167.0005,40901.0
2020-03-03 10:50:00,181.17,181.84,181.17,181.84,34570.0,167.0466,167.6644,167.0466,167.6644,34570.0
2020-03-03 10:55:00,181.65,182.39,181.63,182.03,9735.0,167.4892,168.1715,167.4707,167.8395,9735.0
2020-03-03 11:00:00,181.95,182.19,181.66,181.76,14148.0,167.7658,167.9871,167.4984,167.5906,14148.0
2020-03-03 11:05:00,181.75,181.75,181.06,181.3,40553.0,167.5814,167.5814,166.9452,167.1664,40553.0
2020-03-03 11:10:00,181.17,181.2,179.64,180.16,26170.0,167.0466,167.0742,165.6359,166.1153,26170.0
2020-03-03 11:15:00,180.14,180.48,180.02,180.24,11308.0,166.0969,166.4104,165.9862,166.1891,11308.0
2020-03-03 11:20:00,180.23,180.52,179.21,179.48,30735.0,166.1799,166.4473,165.2394,165.4883,30735.0
2020-03-03 11:25:00,179.5,179.56,178.14,178.21,22933.0,165.5068,165.5621,164.2528,164.3173,22933.0
2020-03-03 11:30:00,178.03,178.72,177.52,178.27,23352.0,164.1514,164.7876,163.6811,164.3727,23352.0
2020-03-03 11:35:00,178.96,179.49,178.82,179.49,13363.0,165.0089,165.4975,164.8798,165.4975,13363.0
2020-03-03 11:40:00,179.45,179.72,178.83,179.17,6160.0,165.4607,165.7096,164.889,165.2025,6160.0
2020-03-03 11:45:00,179.23,179.34,178.41,178.41,5046.0,165.2578,165.3592,164.5017,164.5017,5046.0
2020-03-03 11:50:00,178.46,179.94,178.22,179.84,5290.0,164.5478,165.9125,164.3266,165.8203,5290.0
2020-03-03 11:55:00,179.86,180.93,179.69,180.68,8121.0,165.8387,166.8253,165.682,166.5948,8121.0
2020-03-03 12:00:00,180.51,180.51,179.93,180.5,4550.0,166.438,166.438,165.9032,166.4288,4550.0
2020-03-03 12:05:00,180.71,181.22,180.46,181.22,3196.0,166.6224,167.0927,166.3919,167.0927,3196.0
2020-03-03 12:10:00,181.29,181.35,180.68,180.68,2414.0,167.1572,167.2126,166.5948,166.5948,2414.0
2020-03-03 12:15:00,180.5,180.75,180.2,180.56,9988.0,166.4288,166.6593,166.1522,166.4841,9988.0
2020-03-03 12:20:00,180.57,180.9,180.26,180.9,5409.0,166.4934,166.7976,166.2075,166.7976,5409.0
2020-03-03 12:25:00,180.97,181.02,179.91,180.07,5095.0,166.8622,166.9083,165.8848,166.0323,5095.0
2020-03-03 12:30:00,180.08,180.23,179.11,179.24,14222.0,166.0416,166.1799,165.1472,165.267,14222.0
2020-03-03 12:35:00,179.13,179.76,178.75,179.76,4411.0,165.1656,165.7465,164.8152,165.7465,4411.0
2020-03-03 12:40:00,179.71,180.06,179.56,179.59,2468.0,165.7004,166.0231,165.5621,165.5898,2468.0
2020-03-03 12:45:00,179.84,180.41,179.76,180.19,5818.0,165.8203,166.3458,165.7465,166.143,5818.0
2020-03-03 12:50:00,180.05,180.07,179.78,179.84,3205.0,166.0139,166.0323,165.7649,165.8203,3205.0
2020-03-03 12:55:00,179.7,179.72,179.1,179.63,4480.0,165.6912,165.7096,165.138,165.6266,4480.0
2020-03-03 13:00:00,179.53,179.85,178.89,178.92,6634.0,165.5344,165.8295,164.9443,164.972,6634.0
2020-03-03 13:05:00,179.02,179.02,178.59,178.84,5373.0,165.0642,165.0642,164.6677,164.8982,5373.0
2020-03-03 13:10:00,178.71,178.98,178.18,178.19,4565.0,164.7784,165.0273,164.2897,164.2989,4565.0
2020-03-03 13:15:00,178.31,178.67,177.59,177.59,10141.0,164.4095,164.7415,163.7457,163.7457,10141.0
2020-03-03 13:20:00,177.54,177.95,177.33,177.57,7842.0,163.6996,164.0776,163.5059,163.7272,7842.0
2020-03-03 13:25:00,177.41,177.41,176.41,177.19,11233.0,163.5797,163.5797,162.6577,163.3769,11233.0
2020-03-03 13:30:00,177.24,177.72,176.89,177.72,7460.0,163.423,163.8655,163.1002,163.8655,7460.0
2020-03-03 13:35:00,177.72,178.01,177.46,177.82,6686.0,163.8655,164.1329,163.6258,163.9577,6686.0
2020-03-03 13:40:00,177.78,177.78,176.32,176.4,5314.0,163.9209,163.9209,162.5747,162.6484,5314.0
2020-03-03 13:45:00,176.27,177.06,176.27,176.67,4384.0,162.5286,163.257,162.5286,162.8974,4384.0
2020-03-03 13:50:00,176.77,176.92,176.09,176.4,6620.0,162.9896,163.1279,162.3626,162.6484,6620.0
2020-03-03 13:55:00,176.34,176.83,176.25,176.3,6599.0,162.5931,163.0449,162.5101,162.5562,6599.0
2020-03-03 14:00:00,176.71,176.71,175.85,176.12,4101.0,162.9343,162.9343,162.1413,162.3903,4101.0
2020-03-03 14:05:00,175.94,175.94,174.92,174.93,5028.0,162.2243,162.2243,161.2838,161.293,5028.0
2020-03-03 14:10:00,175.14,176.52,174.92,176.26,7041.0,161.4867,162.7591,161.2838,162.5193,7041.0
2020-03-03 14:15:00,176.08,176.31,175.87,176.22,22943.0,162.3534,162.5655,162.1598,162.4825,22943.0
2020-03-03 14:20:00,176.11,176.53,175.37,175.37,7769.0,162.381,162.7683,161.6987,161.6987,7769.0
2020-03-03 14:25:00,175.58,176.73,175.5,176.6,14077.0,161.8924,162.9527,161.8186,162.8328,14077.0
2020-03-03 14:30:00,176.59,177.24,176.34,176.91,7061.0,162.8236,163.423,162.5931,163.1187,7061.0
2020-03-03 14:35:00,176.66,177.06,175.84,175.84,6517.0,162.8882,163.257,162.1321,162.1321,6517.0
2020-03-03 14:40:00,175.79,176.43,175.66,176.27,9436.0,162.086,162.6761,161.9661,162.5286,9436.0
2020-03-03 14:45:00,176.16,177.32,176.04,177.32,7865.0,162.4271,163.4967,162.3165,163.4967,7865.0
2020-03-03 14:50:00,177.55,178.04,177.04,177.96,9360.0,163.7088,164.1606,163.2385,164.0868,9360.0
2020-03-03 14:55:00,178.16,178.31,177.33,177.33,8518.0,164.2712,164.4095,163.5059,163.5059,8518.0
2020-03-03 15:00:00,177.52,178.81,177.05,178.74,20289.0,163.6811,164.8706,163.2478,164.806,20289.0
2020-03-03 15:05:00,178.73,178.73,178.13,178.35,6547.0,164.7968,164.7968,164.2436,164.4464,6547.0
2020-03-03 15:10:00,178.24,179.07,178.03,178.89,8427.0,164.345,165.1103,164.1514,164.9443,8427.0
2020-03-03 15:15:00,178.82,179.22,178.21,179.03,16885.0,164.8798,165.2486,164.3173,165.0734,16885.0
2020-03-03 15:20:00,178.95,178.95,177.46,177.63,21982.0,164.9996,164.9996,163.6258,163.7825,21982.0
2020-03-03 15:25:00,177.68,179.11,177.57,179.02,10027.0,163.8287,165.1472,163.7272,165.0642,10027.0
2020-03-03 15:30:00,178.89,178.99,177.27,177.69,14017.0,164.9443,165.0365,163.4506,163.8379,14017.0
2020-03-03 15:35:00,177.69,177.82,175.94,175.94,15843.0,163.8379,163.9577,162.2243,162.2243,15843.0
2020-03-03 15:40:00,176.18,177.72,176.1,177.5,18201.0,162.4456,163.8655,162.3718,163.6627,18201.0
2020-03-03 15:45:00,177.3,178.56,177.14,177.5,21737.0,163.4783,164.64,163.3307,163.6627,21737.0
2020-03-03 15:50:00,177.16,177.64,176.55,177.55,67938.0,163.3492,163.7918,162.7867,163.7088,67938.0
2020-03-03 15:55:00,177.5,178.46,177.09,177.41,91216.0,163.6627,164.5478,163.2846,163.5797,91216.0
2020-03-04 09:30:00,179.47,180.81,179.05,180.22,51075.0,165.4791,166.7146,165.0919,166.1706,51075.0
2020-03-04 09:35:00,180.21,180.38,178.97,179.13,16500.0,166.1614,166.3182,165.0181,165.1656,16500.0
2020-03-04 09:40:00,179.48,180.26,179.31,180.0,3405.0,165.4883,166.2075,165.3316,165.9678,3405.0
2020-03-04 09:45:00,180.15,180.15,179.48,179.55,7783.0,166.1061,166.1061,165.4883,165.5529,7783.0
2020-03-04 09:50:00,179.46,179.61,178.84,179.0,2748.0,165.4699,165.6082,164.8982,165.0457,2748.0
2020-03-04 09:55:00,178.84,179.57,178.83,179.53,7603.0,164.8982,165.5713,164.889,165.5344,7603.0
2020-03-04 10:00:00,179.87,179.87,179.18,179.59,11030.0,165.8479,165.8479,165.2117,165.5898,11030.0
2020-03-04 10:05:00,179.46,179.69,178.71,179.45,8465.0,165.4699,165.682,164.7784,165.4607,8465.0
2020-03-04 10:10:00,179.38,180.1,179.05,179.85,4148.0,165.3961,166.06,165.0919,165.8295,4148.0
2020-03-04 10:15:00,179.82,180.28,179.65,180.08,13783.0,165.8018,166.226,165.6451,166.0416,13783.0
2020-03-04 10:20:00,180.19,180.23,179.6,179.75,24267.0,166.143,166.1799,165.599,165.7373,24267.0
2020-03-04 10:25:00,179.74,180.21,179.71,179.81,12162.0,165.7281,166.1614,165.7004,165.7926,12162.0
2020-03-04 10:30:00,179.71,179.79,178.95,179.39,9241.0,165.7004,165.7742,164.9996,165.4053,9241.0
2020-03-04 10:35:00,179.26,179.7,178.94,179.18,6632.0,165.2855,165.6912,164.9904,165.2117,6632.0
2020-03-04 10:40:00,179.33,179.75,179.1,179.75,6155.0,165.35,165.7373,165.138,165.7373,6155.0
2020-03-04 10:45:00,179.75,179.87,178.96,179.14,7705.0,165.7373,165.8479,165.0089,165.1748,7705.0
2020-03-04 10:50:00,179.27,179.37,178.54,178.76,50003.0,165.2947,165.3869,164.6216,164.8245,50003.0
2020-03-04 10:55:00,178.55,179.02,178.55,178.89,9686.0,164.6308,165.0642,164.6308,164.9443,9686.0
2020-03-04 11:00:00,179.0,179.38,178.76,178.79,3456.0,165.0457,165.3961,164.8245,164.8521,3456.0
2020-03-04 11:05:00,178.72,178.97,178.0,178.46,6743.0,164.7876,165.0181,164.1237,164.5478,6743.0
2020-03-04 11:10:00,178.54,179.19,178.43,179.06,4157.0,164.6216,165.2209,164.5202,165.1011,4157.0
2020-03-04 11:15:00,179.17,179.94,179.02,179.84,18786.0,165.2025,165.9125,165.0642,165.8203,18786.0
2020-03-04 11:20:00,179.93,179.93,179.43,179.86,8735.0,165.9032,165.9032,165.4422,165.8387,8735.0
2020-03-04 11:25:00,179.94,180.75,179.7,180.75,15165.0,165.9125,166.6593,165.6912,166.6593,15165.0
2020-03-04 11:30:00,180.96,181.09,180.21,180.82,10777.0,166.853,166.9728,166.1614,166.7239,10777.0
2020-03-04 11:35:00,180.82,180.82,180.11,180.53,12687.0,166.7239,166.7239,166.0692,166.4565,12687.0
2020-03-04 11:40:00,180.53,180.92,180.26,180.92,7114.0,166.4565,166.8161,166.2075,166.8161,7114.0
2020-03-04 11:45:00,180.94,181.26,180.46,180.47,7895.0,166.8345,167.1296,166.3919,166.4012,7895.0
2020-03-04 11:50:00,180.4,181.03,180.4,180.91,6109.0,166.3366,166.9175,166.3366,166.8069,6109.0
2020-03-04 11:55:00,180.94,181.24,180.6,181.14,9181.0,166.8345,167.1111,166.521,167.0189,9181.0
2020-03-04 12:00:00,181.06,181.39,180.8,181.39,8943.0,166.9452,167.2494,166.7054,167.2494,8943.0
2020-03-04 12:05:00,181.39,181.49,181.17,181.38,10238.0,167.2494,167.3416,167.0466,167.2402,10238.0
2020-03-04 12:10:00,181.28,181.84,181.28,181.73,5640.0,167.148,167.6644,167.148,167.5629,5640.0
2020-03-04 12:15:00,181.67,182.34,181.6,182.33,9813.0,167.5076,168.1254,167.4431,168.1162,9813.0
2020-03-04 12:20:00,182.29,182.43,182.07,182.37,15588.0,168.0793,168.2084,167.8764,168.153,15588.0
2020-03-04 12:25:00,182.37,183.33,182.37,183.33,9306.0,168.153,169.0382,168.153,169.0382,9306.0
2020-03-04 12:30:00,183.1,183.15,182.88,182.91,10881.0,168.8261,168.8722,168.6233,168.6509,10881.0
2020-03-04 12:35:00,182.94,183.46,182.94,183.11,6206.0,168.6786,169.1581,168.6786,168.8353,6206.0
2020-03-04 12:40:00,183.13,183.26,182.88,183.2,5153.0,168.8538,168.9737,168.6233,168.9183,5153.0
2020-03-04 12:45:00,183.15,183.55,183.06,183.55,4261.0,168.8722,169.241,168.7892,169.241,4261.0
2020-03-04 12:50:00,183.51,183.96,183.49,183.81,10116.0,169.2042,169.6191,169.1857,169.4808,10116.0
2020-03-04 12:55:00,183.87,184.06,183.55,183.92,11983.0,169.5361,169.7113,169.241,169.5822,11983.0
2020-03-04 13:00:00,183.93,184.18,183.83,184.18,2964.0,169.5914,169.8219,169.4992,169.8219,2964.0
2020-03-04 13:05:00,184.18,184.82,184.18,184.39,6868.0,169.8219,170.412,169.8219,170.0156,6868.0
2020-03-04 13:10:00,184.63,184.63,184.05,184.16,5192.0,170.2369,170.2369,169.7021,169.8035,5192.0
2020-03-04 13:15:00,184.25,184.99,184.21,184.97,5488.0,169.8865,170.5688,169.8496,170.5503,5488.0
2020-03-04 13:20:00,184.77,185.39,184.65,185.06,12015.0,170.3659,170.9376,170.2553,170.6333,12015.0
2020-03-04 13:25:00,185.07,185.64,184.98,185.44,14525.0,170.6426,171.1681,170.5596,170.9837,14525.0
2020-03-04 13:30:00,185.4,185.57,185.0,185.1,3762.0,170.9468,171.1036,170.578,170.6702,3762.0
2020-03-04 13:35:00,185.08,185.17,184.46,184.65,4574.0,170.6518,170.7348,170.0801,170.2553,4574.0
2020-03-04 13:40:00,184.46,184.6,184.18,184.37,5921.0,170.0801,170.2092,169.8219,169.9971,5921.0
2020-03-04 13:45:00,184.05,185.13,184.05,185.13,10847.0,169.7021,170.6979,169.7021,170.6979,10847.0
2020-03-04 13:50:00,185.08,185.16,184.88,184.9,3909.0,170.6518,170.7255,170.4674,170.4858,3909.0
2020-03-04 13:55:00,184.88,184.98,184.54,184.9,4306.0,170.4674,170.5596,170.1539,170.4858,4306.0
2020-03-04 14:00:00,185.05,185.09,184.25,184.63,7276.0,170.6241,170.661,169.8865,170.2369,7276.0
2020-03-04 14:05:00,184.56,184.98,184.4,184.88,5164.0,170.1723,170.5596,170.0248,170.4674,5164.0
2020-03-04 14:10:00,184.87,185.03,184.68,184.68,5005.0,170.4581,170.6057,170.283,170.283,5005.0
2020-03-04 14:15:00,184.82,185.36,184.76,185.22,8744.0,170.412,170.9099,170.3567,170.7809,8744.0
2020-03-04 14:20:00,185.18,185.5,185.09,185.41,12750.0,170.744,171.039,170.661,170.956,12750.0
2020-03-04 14:25:00,185.46,185.81,185.46,185.63,4815.0,171.0021,171.3249,171.0021,171.1589,4815.0
2020-03-04 14:30:00,185.83,185.91,185.31,185.39,14560.0,171.3433,171.4171,170.8638,170.9376,14560.0
2020-03-04 14:35:00,185.38,185.5,184.95,185.11,4077.0,170.9284,171.039,170.5319,170.6794,4077.0
2020-03-04 14:40:00,184.96,185.24,184.85,185.07,9454.0,170.5411,170.7993,170.4397,170.6426,9454.0
2020-03-04 14:45:00,185.15,185.21,184.83,185.0,11629.0,170.7163,170.7716,170.4213,170.578,11629.0
2020-03-04 14:50:00,184.99,185.3,184.93,185.12,15775.0,170.5688,170.8546,170.5135,170.6887,15775.0
2020-03-04 14:55:00,185.03,185.6,185.0,185.39,10517.0,170.6057,171.1312,170.578,170.9376,10517.0
2020-03-04 15:00:00,185.33,185.72,185.32,185.55,10667.0,170.8823,171.2419,170.8731,171.0851,10667.0
2020-03-04 15:05:00,185.5,185.7,185.11,185.19,13091.0,171.039,171.2234,170.6794,170.7532,13091.0
2020-03-04 15:10:00,185.17,185.63,185.03,185.1,9346.0,170.7348,171.1589,170.6057,170.6702,9346.0
2020-03-04 15:15:00,185.24,185.52,185.19,185.33,6382.0,170.7993,171.0575,170.7532,170.8823,6382.0
2020-03-04 15:20:00,185.39,185.82,185.28,185.74,8646.0,170.9376,171.3341,170.8362,171.2603,8646.0
2020-03-04 15:25:00,185.76,186.06,185.76,185.98,11725.0,171.2788,171.5554,171.2788,171.4816,11725.0
2020-03-04 15:30:00,185.98,186.61,185.98,186.53,16498.0,171.4816,172.0625,171.4816,171.9887,16498.0
2020-03-04 15:35:00,186.62,186.8,186.4,186.74,21965.0,172.0717,172.2377,171.8689,172.1824,21965.0
2020-03-04 15:40:00,186.68,186.8,186.24,186.32,23583.0,172.127,172.2377,171.7213,171.7951,23583.0
2020-03-04 15:45:00,186.35,186.5,185.81,185.88,24682.0,171.8228,171.9611,171.3249,171.3894,24682.0
2020-03-04 15:50:00,185.92,186.69,185.9,186.61,49427.0,171.4263,172.1363,171.4078,172.0625,49427.0
2020-03-04 15:55:00,186.63,186.68,185.83,185.96,97278.0,172.0809,172.127,171.3433,171.4632,97278.0
2020-03-05 09:30:00,181.69,182.34,180.13,182.34,23148.0,167.526,168.1254,166.0877,168.1254,23148.0
2020-03-05 09:35:00,182.73,183.45,182.0,182.64,11006.0,168.485,169.1488,167.8119,168.402,11006.0
2020-03-05 09:40:00,182.54,182.99,182.51,182.53,6636.0,168.3098,168.7247,168.2821,168.3006,6636.0
2020-03-05 09:45:00,182.28,182.71,181.8,181.98,7981.0,168.0701,168.4665,167.6275,167.7934,7981.0
2020-03-05 09:50:00,181.74,182.11,181.51,181.8,10174.0,167.5721,167.9133,167.3601,167.6275,10174.0
2020-03-05 09:55:00,181.66,181.81,180.69,180.8,9044.0,167.4984,167.6367,166.604,166.7054,9044.0
2020-03-05 10:00:00,180.95,181.21,180.77,180.78,12414.0,166.8437,167.0835,166.6778,166.687,12414.0
2020-03-05 10:05:00,180.85,181.0,180.68,180.92,13711.0,166.7515,166.8898,166.5948,166.8161,13711.0
2020-03-05 10:10:00,180.84,181.55,180.84,181.55,31933.0,166.7423,167.397,166.7423,167.397,31933.0
2020-03-05 10:15:00,181.5,181.97,181.38,181.85,32437.0,167.3509,167.7842,167.2402,167.6736,32437.0
2020-03-05 10:20:00,181.85,182.25,181.63,181.64,14770.0,167.6736,168.0424,167.4707,167.4799,14770.0
2020-03-05 10:25:00,181.66,181.66,181.17,181.43,8239.0,167.4984,167.4984,167.0466,167.2863,8239.0
2020-03-05 10:30:00,181.52,181.81,181.35,181.79,8110.0,167.3693,167.6367,167.2126,167.6182,8110.0
2020-03-05 10:35:00,181.75,182.09,181.7,182.09,12149.0,167.5814,167.8949,167.5353,167.8949,12149.0
2020-03-05 10:40:00,182.14,182.81,182.14,182.5,4218.0,167.941,168.5587,167.941,168.2729,4218.0
2020-03-05 10:45:00,182.52,183.22,182.41,183.09,10786.0,168.2913,168.9368,168.1899,168.8169,10786.0
2020-03-05 10:50:00,183.42,183.92,183.17,183.67,5722.0,169.1212,169.5822,168.8907,169.3517,5722.0
2020-03-05 10:55:00,183.71,183.9,183.44,183.82,15609.0,169.3886,169.5638,169.1396,169.49,15609.0
2020-03-05 11:00:00,183.83,184.47,183.82,184.47,6112.0,169.4992,170.0893,169.49,170.0893,6112.0
2020-03-05 11:05:00,184.53,185.15,184.48,185.15,25577.0,170.1446,170.7163,170.0985,170.7163,25577.0
2020-03-05 11:10:00,185.15,185.63,184.92,185.31,16754.0,170.7163,171.1589,170.5042,170.8638,16754.0
2020-03-05 11:15:00,185.38,185.59,185.12,185.36,12713.0,170.9284,171.122,170.6887,170.9099,12713.0
2020-03-05 11:20:00,185.26,185.35,185.03,185.11,5495.0,170.8177,170.9007,170.6057,170.6794,5495.0
2020-03-05 11:25:00,185.1,186.13,185.07,186.04,6262.0,170.6702,171.6199,170.6426,171.5369,6262.0
2020-03-05 11:30:00,185.91,186.19,185.37,185.38,6940.0,171.4171,171.6752,170.9192,170.9284,6940.0
2020-03-05 11:35:00,185.3,185.45,185.0,185.33,13944.0,170.8546,170.9929,170.578,170.8823,13944.0
2020-03-05 11:40:00,185.35,185.56,185.05,185.05,9118.0,170.9007,171.0944,170.6241,170.6241,9118.0
2020-03-05 11:45:00,185.04,185.06,184.65,184.77,8924.0,170.6149,170.6333,170.2553,170.3659,8924.0
2020-03-05 11:50:00,184.87,185.06,184.74,185.01,4184.0,170.4581,170.6333,170.3383,170.5872,4184.0
2020-03-05 11:55:00,184.97,184.97,184.04,184.22,3670.0,170.5503,170.5503,169.6928,169.8588,3670.0
2020-03-05 12:00:00,184.23,184.45,183.85,183.95,4082.0,169.868,170.0709,169.5177,169.6099,4082.0
2020-03-05 12:05:00,184.0,184.14,183.68,184.03,5117.0,169.656,169.7851,169.3609,169.6836,5117.0
2020-03-05 12:10:00,184.02,184.43,183.81,184.07,5210.0,169.6744,170.0524,169.4808,169.7205,5210.0
2020-03-05 12:15:00,184.05,184.21,183.34,183.36,5370.0,169.7021,169.8496,169.0474,169.0659,5370.0
2020-03-05 12:20:00,183.36,183.62,182.67,182.67,5580.0,169.0659,169.3056,168.4296,168.4296,5580.0
2020-03-05 12:25:00,182.71,183.16,182.51,183.06,6441.0,168.4665,168.8814,168.2821,168.7892,6441.0
2020-03-05 12:30:00,183.04,183.37,182.97,183.37,2135.0,168.7708,169.0751,168.7063,169.0751,2135.0
2020-03-05 12:35:00,183.31,183.43,182.59,182.59,18003.0,169.0198,169.1304,168.3559,168.3559,18003.0
2020-03-05 12:40:00,182.69,182.8,182.2,182.2,8226.0,168.4481,168.5495,167.9963,167.9963,8226.0
2020-03-05 12:45:00,182.07,182.12,181.54,182.09,7387.0,167.8764,167.9225,167.3877,167.8949,7387.0
2020-03-05 12:50:00,182.02,182.94,182.02,182.77,1410.0,167.8303,168.6786,167.8303,168.5219,1410.0
2020-03-05 12:55:00,182.5,182.66,182.11,182.25,2749.0,168.2729,168.4204,167.9133,168.0424,2749.0
2020-03-05 13:00:00,181.99,182.12,181.75,181.79,17328.0,167.8027,167.9225,167.5814,167.6182,17328.0
2020-03-05 13:05:00,181.9,181.99,181.46,181.47,3600.0,167.7197,167.8027,167.314,167.3232,3600.0
2020-03-05 13:10:00,181.38,181.86,181.1,181.1,5482.0,167.2402,167.6828,166.982,166.982,5482.0
2020-03-05 13:15:00,181.18,181.18,180.82,180.82,4679.0,167.0558,167.0558,166.7239,166.7239,4679.0
2020-03-05 13:20:00,180.75,181.48,180.72,181.38,5791.0,166.6593,167.3324,166.6317,167.2402,5791.0
2020-03-05 13:25:00,181.43,182.14,181.42,182.14,4813.0,167.2863,167.941,167.2771,167.941,4813.0
2020-03-05 13:30:00,181.99,182.57,181.84,182.51,5094.0,167.8027,168.3374,167.6644,168.2821,5094.0
2020-03-05 13:35:00,182.58,183.11,182.49,182.74,3801.0,168.3467,168.8353,168.2637,168.4942,3801.0
2020-03-05 13:40:00,182.7,182.71,181.88,181.99,5147.0,168.4573,168.4665,167.7012,167.8027,5147.0
2020-03-05 13:45:00,182.06,182.85,182.01,182.8,4903.0,167.8672,168.5956,167.8211,168.5495,4903.0
2020-03-05 13:50:00,182.72,182.82,181.79,181.79,3761.0,168.4757,168.568,167.6182,167.6182,3761.0
2020-03-05 13:55:00,181.91,182.33,181.85,182.09,2958.0,167.7289,168.1162,167.6736,167.8949,2958.0
2020-03-05 14:00:00,182.22,182.25,181.17,181.23,4470.0,168.0147,168.0424,167.0466,167.1019,4470.0
2020-03-05 14:05:00,181.24,181.4,181.03,181.07,10064.0,167.1111,167.2587,166.9175,166.9544,10064.0
2020-03-05 14:10:00,181.18,182.03,181.17,181.92,2600.0,167.0558,167.8395,167.0466,167.7381,2600.0
2020-03-05 14:15:00,182.06,182.06,181.35,181.48,7229.0,167.8672,167.8672,167.2126,167.3324,7229.0
2020-03-05 14:20:00,181.38,181.38,180.44,180.46,3923.0,167.2402,167.2402,166.3735,166.3919,3923.0
2020-03-05 14:25:00,180.43,180.57,180.09,180.44,5281.0,166.3643,166.4934,166.0508,166.3735,5281.0
2020-03-05 14:30:00,180.52,180.74,180.32,180.44,3867.0,166.4473,166.6501,166.2628,166.3735,3867.0
2020-03-05 14:35:00,180.38,181.08,180.24,181.0,6087.0,166.3182,166.9636,166.1891,166.8898,6087.0
2020-03-05 14:40:00,181.05,181.38,180.85,181.06,3645.0,166.9359,167.2402,166.7515,166.9452,3645.0
2020-03-05 14:45:00,181.0,181.01,180.33,180.66,5819.0,166.8898,166.8991,166.2721,166.5763,5819.0
2020-03-05 14:50:00,180.65,180.81,180.14,180.24,6206.0,166.5671,166.7146,166.0969,166.1891,6206.0
2020-03-05 14:55:00,180.19,180.51,180.16,180.35,8210.0,166.143,166.438,166.1153,166.2905,8210.0
2020-03-05 15:00:00,180.46,180.46,179.78,179.91,14300.0,166.3919,166.3919,165.7649,165.8848,14300.0
2020-03-05 15:05:00,179.89,180.5,179.75,180.43,35831.0,165.8664,166.4288,165.7373,166.3643,35831.0
2020-03-05 15:10:00,180.52,180.52,179.45,179.66,8608.0,166.4473,166.4473,165.4607,165.6543,8608.0
2020-03-05 15:15:00,179.67,180.01,179.59,179.66,10135.0,165.6635,165.977,165.5898,165.6543,10135.0
2020-03-05 15:20:00,179.65,180.01,179.6,179.89,40622.0,165.6451,165.977,165.599,165.8664,40622.0
2020-03-05 15:25:00,179.89,180.44,179.6,180.35,17734.0,165.8664,166.3735,165.599,166.2905,17734.0
2020-03-05 15:30:00,180.26,181.79,180.22,181.65,21418.0,166.2075,167.6182,166.1706,167.4892,21418.0
2020-03-05 15:35:00,181.65,181.67,180.96,181.03,39905.0,167.4892,167.5076,166.853,166.9175,39905.0
2020-03-05 15:40:00,181.1,181.65,180.18,181.56,31853.0,166.982,167.4892,166.1338,167.4062,31853.0
2020-03-05 15:45:00,181.63,181.78,181.12,181.62,25472.0,167.4707,167.609,167.0005,167.4615,25472.0
2020-03-05 15:50:00,181.55,182.66,181.55,182.24,44895.0,167.397,168.4204,167.397,168.0332,44895.0
2020-03-05 15:55:00,182.32,183.1,182.05,182.67,82349.0,168.1069,168.8261,167.858,168.4296,82349.0
2020-03-06 09:30:00,176.69,177.23,176.29,177.2,27169.0,162.9158,163.4137,162.547,163.3861,27169.0
2020-03-06 09:35:00,176.7,177.35,176.36,177.09,13718.0,162.925,163.5244,162.6116,163.2846,13718.0
2020-03-06 09:40:00,177.07,177.07,175.84,175.84,7111.0,163.2662,163.2662,162.1321,162.1321,7111.0
2020-03-06 09:45:00,175.39,176.78,175.25,176.63,16205.0,161.7172,162.9988,161.5881,162.8605,16205.0
2020-03-06 09:50:00,176.51,176.75,175.99,176.62,15479.0,162.7499,162.9712,162.2704,162.8513,15479.0
2020-03-06 09:55:00,176.67,178.14,176.45,177.79,23489.0,162.8974,164.2528,162.6945,163.9301,23489.0
2020-03-06 10:00:00,178.0,178.97,177.79,178.42,14313.0,164.1237,165.0181,163.9301,164.511,14313.0
2020-03-06 10:05:00,178.55,179.29,178.55,178.78,28959.0,164.6308,165.3131,164.6308,164.8429,28959.0
2020-03-06 10:10:00,178.78,179.4,178.21,178.97,23312.0,164.8429,165.4146,164.3173,165.0181,23312.0
2020-03-06 10:15:00,178.94,179.26,178.68,178.81,16441.0,164.9904,165.2855,164.7507,164.8706,16441.0
2020-03-06 10:20:00,178.79,178.9,178.33,178.77,10807.0,164.8521,164.9535,164.428,164.8337,10807.0
2020-03-06 10:25:00,178.93,179.59,178.84,179.17,9963.0,164.9812,165.5898,164.8982,165.2025,9963.0
2020-03-06 10:30:00,179.42,179.86,178.7,178.82,8294.0,165.433,165.8387,164.7691,164.8798,8294.0
2020-03-06 10:35:00,178.78,179.41,178.3,179.4,7646.0,164.8429,165.4238,164.4003,165.4146,7646.0
2020-03-06 10:40:00,179.42,179.81,179.17,179.5,4201.0,165.433,165.7926,165.2025,165.5068,4201.0
2020-03-06 10:45:00,179.43,179.86,179.1,179.74,15120.0,165.4422,165.8387,165.138,165.7281,15120.0
2020-03-06 10:50:00,179.8,180.18,179.61,180.05,25857.0,165.7834,166.1338,165.6082,166.0139,25857.0
2020-03-06 10:55:00,180.33,180.5,179.89,180.49,9660.0,166.2721,166.4288,165.8664,166.4196,9660.0
2020-03-06 11:00:00,180.49,181.08,180.31,181.06,23908.0,166.4196,166.9636,166.2536,166.9452,23908.0
2020-03-06 11:05:00,181.06,181.31,180.53,180.71,15340.0,166.9452,167.1757,166.4565,166.6224,15340.0
2020-03-06 11:10:00,180.72,181.23,180.6,180.95,19722.0,166.6317,167.1019,166.521,166.8437,19722.0
2020-03-06 11:15:00,180.88,181.24,180.68,180.68,20332.0,166.7792,167.1111,166.5948,166.5948,20332.0
2020-03-06 11:20:00,180.9,180.9,180.36,180.45,11833.0,166.7976,166.7976,166.2997,166.3827,11833.0
2020-03-06 11:25:00,180.39,180.39,179.68,179.73,27821.0,166.3274,166.3274,165.6727,165.7188,27821.0
2020-03-06 11:30:00,179.79,180.18,179.54,180.1,4716.0,165.7742,166.1338,165.5437,166.06,4716.0
2020-03-06 11:35:00,180.19,180.48,179.8,180.48,6545.0,166.143,166.4104,165.7834,166.4104,6545.0
2020-03-06 11:40:00,180.49,180.49,179.64,179.64,9313.0,166.4196,166.4196,165.6359,165.6359,9313.0
2020-03-06 11:45:00,179.54,179.88,179.27,179.4,9531.0,165.5437,165.8571,165.2947,165.4146,9531.0
2020-03-06 11:50:00,179.52,180.15,179.5,180.15,9589.0,165.5252,166.1061,165.5068,166.1061,9589.0
2020-03-06 11:55:00,180.11,180.28,179.81,179.97,6802.0,166.0692,166.226,165.7926,165.9401,6802.0
2020-03-06 12:00:00,180.17,180.17,179.52,179.52,9705.0,166.1245,166.1245,165.5252,165.5252,9705.0
2020-03-06 12:05:00,179.61,179.82,179.48,179.59,8798.0,165.6082,165.8018,165.4883,165.5898,8798.0
2020-03-06 12:10:00,179.51,179.58,179.12,179.41,4864.0,165.516,165.5805,165.1564,165.4238,4864.0
2020-03-06 12:15:00,179.33,179.65,178.87,178.87,7067.0,165.35,165.6451,164.9259,164.9259,7067.0
2020-03-06 12:20:00,178.84,179.36,178.77,178.99,7179.0,164.8982,165.3777,164.8337,165.0365,7179.0
2020-03-06 12:25:00,178.99,179.12,178.81,178.89,5546.0,165.0365,165.1564,164.8706,164.9443,5546.0
2020-03-06 12:30:00,178.94,179.61,178.84,179.55,4600.0,164.9904,165.6082,164.8982,165.5529,4600.0
2020-03-06 12:35:00,179.56,179.93,179.17,179.66,4991.0,165.5621,165.9032,165.2025,165.6543,4991.0
2020-03-06 12:40:00,179.56,179.84,179.37,179.81,4649.0,165.5621,165.8203,165.3869,165.7926,4649.0
2020-03-06 12:45:00,179.93,180.2,179.59,179.71,12410.0,165.9032,166.1522,165.5898,165.7004,12410.0
2020-03-06 12:50:00,179.87,180.08,179.55,179.59,5403.0,165.8479,166.0416,165.5529,165.5898,5403.0
2020-03-06 12:55:00,179.59,179.93,179.59,179.69,6072.0,165.5898,165.9032,165.5898,165.682,6072.0
2020-03-06 13:00:00,179.63,180.15,179.62,180.1,2699.0,165.6266,166.1061,165.6174,166.06,2699.0
2020-03-06 13:05:00,180.14,180.33,179.79,179.79,3104.0,166.0969,166.2721,165.7742,165.7742,3104.0
2020-03-06 13:10:00,179.92,180.21,179.33,180.09,19991.0,165.894,166.1614,165.35,166.0508,19991.0
2020-03-06 13:15:00,180.2,180.51,179.81,179.99,10612.0,166.1522,166.438,165.7926,165.9586,10612.0
2020-03-06 13:20:00,180.0,180.77,179.95,180.49,22778.0,165.9678,166.6778,165.9217,166.4196,22778.0
2020-03-06 13:25:00,180.42,180.87,179.98,180.03,22509.0,166.3551,166.77,165.9494,165.9955,22509.0
2020-03-06 13:30:00,180.03,180.55,179.78,179.8,6148.0,165.9955,166.4749,165.7649,165.7834,6148.0
2020-03-06 13:35:00,179.72,179.83,179.25,179.67,4528.0,165.7096,165.811,165.2763,165.6635,4528.0
2020-03-06 13:40:00,179.75,179.81,179.14,179.15,3321.0,165.7373,165.7926,165.1748,165.1841,3321.0
2020-03-06 13:45:00,179.13,179.13,178.21,178.31,4573.0,165.1656,165.1656,164.3173,164.4095,4573.0
2020-03-06 13:50:00,178.26,178.62,177.9,177.96,11789.0,164.3634,164.6954,164.0315,164.0868,11789.0
2020-03-06 13:55:00,178.07,178.41,177.87,177.87,5593.0,164.1882,164.5017,164.0038,164.0038,5593.0
2020-03-06 14:00:00,177.83,177.87,177.5,177.65,6529.0,163.967,164.0038,163.6627,163.801,6529.0
2020-03-06 14:05:00,177.73,178.16,177.53,177.62,7207.0,163.8748,164.2712,163.6903,163.7733,7207.0
2020-03-06 14:10:00,177.57,178.02,177.57,177.94,2500.0,163.7272,164.1421,163.7272,164.0684,2500.0
2020-03-06 14:15:00,177.84,178.17,177.64,177.91,11522.0,163.9762,164.2805,163.7918,164.0407,11522.0
2020-03-06 14:20:00,177.8,178.19,177.67,178.08,8335.0,163.9393,164.2989,163.8194,164.1975,8335.0
2020-03-06 14:25:00,178.1,178.47,178.09,178.19,5089.0,164.2159,164.5571,164.2067,164.2989,5089.0
2020-03-06 14:30:00,178.25,178.39,177.78,177.78,9532.0,164.3542,164.4833,163.9209,163.9209,9532.0
2020-03-06 14:35:00,177.71,177.74,177.14,177.21,5734.0,163.8563,163.884,163.3307,163.3953,5734.0
2020-03-06 14:40:00,177.19,177.21,176.91,177.0,10225.0,163.3769,163.3953,163.1187,163.2017,10225.0
2020-03-06 14:45:00,177.0,177.42,176.5,176.5,9206.0,163.2017,163.5889,162.7406,162.7406,9206.0
2020-03-06 14:50:00,176.47,176.57,176.01,176.36,9763.0,162.713,162.8052,162.2888,162.6116,9763.0
2020-03-06 14:55:00,176.38,177.06,176.38,176.58,9651.0,162.63,163.257,162.63,162.8144,9651.0
2020-03-06 15:00:00,176.54,176.92,176.4,176.74,15180.0,162.7775,163.1279,162.6484,162.9619,15180.0
2020-03-06 15:05:00,176.81,176.91,176.42,176.51,34251.0,163.0265,163.1187,162.6669,162.7499,34251.0
2020-03-06 15:10:00,176.51,177.39,176.47,176.88,14256.0,162.7499,163.5613,162.713,163.091,14256.0
2020-03-06 15:15:00,176.83,177.73,176.83,177.7,10209.0,163.0449,163.8748,163.0449,163.8471,10209.0
2020-03-06 15:20:00,177.57,177.84,177.36,177.78,16389.0,163.7272,163.9762,163.5336,163.9209,16389.0
2020-03-06 15:25:00,177.88,178.08,177.05,177.18,11490.0,164.0131,164.1975,163.2478,163.3676,11490.0
2020-03-06 15:30:00,177.18,178.44,176.96,178.37,17083.0,163.3676,164.5294,163.1648,164.4649,17083.0
2020-03-06 15:35:00,178.49,178.82,177.16,177.32,18284.0,164.5755,164.8798,163.3492,163.4967,18284.0
2020-03-06 15:40:00,177.38,178.47,177.37,178.41,23458.0,163.552,164.5571,163.5428,164.5017,23458.0
2020-03-06 15:45:00,178.46,179.13,178.08,178.57,20646.0,164.5478,165.1656,164.1975,164.6493,20646.0
2020-03-06 15:50:00,178.59,179.72,178.51,179.45,48549.0,164.6677,165.7096,164.5939,165.4607,48549.0
2020-03-06 15:55:00,179.47,180.16,179.0,179.04,79218.0,165.4791,166.1153,165.0457,165.0826,79218.0
2020-03-09 09:30:00,168.0,168.0,165.84,165.84,1847.0,154.9033,154.9033,152.9117,152.9117,1847.0
2020-03-09 09:35:00,165.84,165.84,165.84,165.84,0.0,152.9117,152.9117,152.9117,152.9117,0.0
2020-03-09 09:40:00,165.84,165.84,165.84,165.84,0.0,152.9117,152.9117,152.9117,152.9117,0.0
2020-03-09 09:45:00,165.84,165.84,165.84,165.84,0.0,152.9117,152.9117,152.9117,152.9117,0.0
2020-03-09 09:50:00,165.0,168.0,165.0,167.36,45936.0,152.1371,154.9033,152.1371,154.3132,45936.0
2020-03-09 09:55:00,167.0,169.46,166.01,169.1,19016.0,153.9812,156.2495,153.0684,155.9175,19016.0
2020-03-09 10:00:00,168.76,169.19,167.08,167.15,19936.0,155.604,156.0005,154.055,154.1195,19936.0
2020-03-09 10:05:00,167.6,169.65,167.42,168.36,16004.0,154.5345,156.4246,154.3685,155.2352,16004.0
2020-03-09 10:10:00,169.01,169.05,167.64,168.09,10912.0,155.8345,155.8714,154.5713,154.9863,10912.0
2020-03-09 10:15:00,168.28,169.0,168.04,168.45,13998.0,155.1614,155.8253,154.9402,155.3182,13998.0
2020-03-09 10:20:00,168.4,168.98,167.7,168.92,13183.0,155.2721,155.8069,154.6267,155.7516,13183.0
2020-03-09 10:25:00,168.66,169.98,168.64,169.18,11287.0,155.5118,156.7289,155.4934,155.9913,11287.0
2020-03-09 10:30:00,169.33,170.85,169.14,170.36,15840.0,156.1296,157.5311,155.9544,157.0793,15840.0
2020-03-09 10:35:00,170.39,170.95,169.84,170.2,28248.0,157.107,157.6233,156.5998,156.9318,28248.0
2020-03-09 10:40:00,170.25,171.11,169.71,170.47,14985.0,156.9779,157.7708,156.48,157.1807,14985.0
2020-03-09 10:45:00,170.52,170.85,169.59,169.59,16217.0,157.2268,157.5311,156.3693,156.3693,16217.0
2020-03-09 10:50:00,169.56,169.56,168.59,168.66,7787.0,156.3417,156.3417,155.4473,155.5118,7787.0
2020-03-09 10:55:00,168.5,168.66,167.59,167.6,13868.0,155.3643,155.5118,154.5252,154.5345,13868.0
2020-03-09 11:00:00,167.45,167.45,166.73,166.77,11053.0,154.3961,154.3961,153.7323,153.7692,11053.0
2020-03-09 11:05:00,166.77,167.2,166.2,166.47,9864.0,153.7692,154.1656,153.2436,153.4925,9864.0
2020-03-09 11:10:00,166.72,167.83,166.66,167.54,9616.0,153.7231,154.7465,153.6677,154.4791,9616.0
2020-03-09 11:15:00,167.51,168.74,167.4,168.69,10641.0,154.4515,155.5856,154.35,155.5395,10641.0
2020-03-09 11:20:00,168.74,169.04,168.29,169.04,7123.0,155.5856,155.8622,155.1707,155.8622,7123.0
2020-03-09 11:25:00,169.08,169.22,168.67,168.69,3610.0,155.8991,156.0282,155.521,155.5395,3610.0
2020-03-09 11:30:00,168.68,168.74,168.13,168.74,8204.0,155.5303,155.5856,155.0231,155.5856,8204.0
2020-03-09 11:35:00,168.63,170.09,168.63,169.97,17510.0,155.4842,156.8303,155.4842,156.7197,17510.0
2020-03-09 11:40:00,169.9,170.94,169.85,170.88,16991.0,156.6552,157.6141,156.6091,157.5588,16991.0
2020-03-09 11:45:00,170.94,171.18,170.39,171.02,6269.0,157.6141,157.8354,157.107,157.6878,6269.0
2020-03-09 11:50:00,170.96,171.25,170.74,171.13,19593.0,157.6325,157.8999,157.4297,157.7893,19593.0
2020-03-09 11:55:00,171.13,171.14,170.86,171.06,12996.0,157.7893,157.7985,157.5403,157.7247,12996.0
2020-03-09 12:00:00,171.03,171.15,170.89,171.05,40055.0,157.6971,157.8077,157.568,157.7155,40055.0
2020-03-09 12:05:00,171.1,172.09,171.1,171.87,11835.0,157.7616,158.6744,157.7616,158.4716,11835.0
2020-03-09 12:10:00,171.8,172.01,170.93,171.0,12027.0,158.407,158.6007,157.6049,157.6694,12027.0
2020-03-09 12:15:00,171.02,171.39,170.65,170.82,6321.0,157.6878,158.029,157.3467,157.5034,6321.0
2020-03-09 12:20:00,170.81,171.04,170.53,170.54,5693.0,157.4942,157.7063,157.236,157.2453,5693.0
2020-03-09 12:25:00,170.59,170.77,169.84,169.84,4442.0,157.2914,157.4573,156.5998,156.5998,4442.0
2020-03-09 12:30:00,169.81,170.12,169.23,169.24,4390.0,156.5722,156.858,156.0374,156.0466,4390.0
2020-03-09 12:35:00,169.27,169.33,168.25,169.07,11553.0,156.0743,156.1296,155.1338,155.8899,11553.0
2020-03-09 12:40:00,168.97,169.24,167.52,167.65,7911.0,155.7977,156.0466,154.4607,154.5806,7911.0
2020-03-09 12:45:00,167.77,167.94,167.14,167.14,5271.0,154.6912,154.8479,154.1103,154.1103,5271.0
2020-03-09 12:50:00,167.57,168.22,167.48,167.85,5337.0,154.5068,155.1061,154.4238,154.765,5337.0
2020-03-09 12:55:00,167.76,168.39,167.48,168.1,31380.0,154.682,155.2629,154.4238,154.9955,31380.0
2020-03-09 13:00:00,168.09,168.33,167.8,168.0,8719.0,154.9863,155.2075,154.7189,154.9033,8719.0
2020-03-09 13:05:00,167.75,168.1,167.46,167.76,6943.0,154.6728,154.9955,154.4054,154.682,6943.0
2020-03-09 13:10:00,167.71,168.19,167.59,168.05,2628.0,154.6359,155.0785,154.5252,154.9494,2628.0
2020-03-09 13:15:00,168.04,168.15,167.67,167.77,3378.0,154.9402,155.0416,154.599,154.6912,3378.0
2020-03-09 13:20:00,167.77,167.77,167.05,167.53,4293.0,154.6912,154.6912,154.0273,154.4699,4293.0
2020-03-09 13:25:00,167.56,167.56,166.83,167.0,6650.0,154.4976,154.4976,153.8245,153.9812,6650.0
2020-03-09 13:30:00,166.97,167.02,166.27,166.35,14736.0,153.9536,153.9997,153.3081,153.3819,14736.0
2020-03-09 13:35:00,166.25,166.37,165.16,165.16,12305.0,153.2897,153.4003,152.2847,152.2847,12305.0
2020-03-09 13:40:00,165.49,165.51,164.48,164.48,33905.0,152.5889,152.6074,151.6577,151.6577,33905.0
2020-03-09 13:45:00,164.41,165.3,164.36,165.17,16539.0,151.5931,152.4138,151.547,152.2939,16539.0
2020-03-09 13:50:00,165.16,165.16,163.71,163.71,6947.0,152.2847,152.2847,150.9477,150.9477,6947.0
2020-03-09 13:55:00,163.97,164.05,163.52,163.57,10671.0,151.1874,151.2612,150.7725,150.8186,10671.0
2020-03-09 14:00:00,163.69,163.82,162.57,162.57,9152.0,150.9293,151.0491,149.8966,149.8966,9152.0
2020-03-09 14:05:00,162.5,163.12,162.36,162.4,12890.0,149.832,150.4037,149.7029,149.7398,12890.0
2020-03-09 14:10:00,162.57,163.29,162.57,163.29,5786.0,149.8966,150.5604,149.8966,150.5604,5786.0
2020-03-09 14:15:00,163.41,164.46,163.31,164.07,6081.0,150.6711,151.6392,150.5789,151.2796,6081.0
2020-03-09 14:20:00,164.16,164.49,163.65,163.65,10677.0,151.3626,151.6669,150.8924,150.8924,10677.0
2020-03-09 14:25:00,163.64,163.64,162.79,163.02,4572.0,150.8832,150.8832,150.0994,150.3115,4572.0
2020-03-09 14:30:00,162.71,163.01,162.1,162.67,8661.0,150.0257,150.3023,149.4632,149.9888,8661.0
2020-03-09 14:35:00,162.67,162.9,161.9,162.9,11718.0,149.9888,150.2009,149.2788,150.2009,11718.0
2020-03-09 14:40:00,162.88,162.94,161.67,161.84,10842.0,150.1824,150.2377,149.0667,149.2235,10842.0
2020-03-09 14:45:00,161.92,163.21,161.46,162.48,19896.0,149.2972,150.4867,148.8731,149.8136,19896.0
2020-03-09 14:50:00,162.57,164.41,162.57,164.41,10222.0,149.8966,151.5931,149.8966,151.5931,10222.0
2020-03-09 14:55:00,164.3,164.96,163.97,164.04,12712.0,151.4917,152.1003,151.1874,151.252,12712.0
2020-03-09 15:00:00,164.03,165.21,163.65,165.02,12324.0,151.2428,152.3308,150.8924,152.1556,12324.0
2020-03-09 15:05:00,165.03,165.03,164.16,164.4,10592.0,152.1648,152.1648,151.3626,151.5839,10592.0
2020-03-09 15:10:00,164.33,164.67,163.45,163.74,21275.0,151.5194,151.8329,150.708,150.9754,21275.0
2020-03-09 15:15:00,163.5,164.49,163.45,163.93,14139.0,150.7541,151.6669,150.708,151.1506,14139.0
2020-03-09 15:20:00,163.86,164.37,163.42,164.17,7252.0,151.086,151.5563,150.6803,151.3718,7252.0
2020-03-09 15:25:00,164.3,165.09,164.26,164.37,9433.0,151.4917,152.2201,151.4548,151.5563,9433.0
2020-03-09 15:30:00,164.28,164.46,163.85,164.2,17562.0,151.4733,151.6392,151.0768,151.3995,17562.0
2020-03-09 15:35:00,164.55,166.21,164.53,166.18,18349.0,151.7222,153.2528,151.7038,153.2252,18349.0
2020-03-09 15:40:00,166.1,166.52,165.51,166.08,33115.0,153.1514,153.5386,152.6074,153.1329,33115.0
2020-03-09 15:45:00,166.14,166.85,165.44,166.13,43956.0,153.1883,153.8429,152.5428,153.1791,43956.0
2020-03-09 15:50:00,165.88,165.97,165.02,165.83,41813.0,152.9485,153.0315,152.1556,152.9024,41813.0
2020-03-09 15:55:00,165.68,165.78,164.17,164.24,96096.0,152.7641,152.8563,151.3718,151.4364,96096.0
2020-03-10 09:30:00,168.41,169.8,168.1,169.0,29487.0,155.2813,156.563,154.9955,155.8253,29487.0
2020-03-10 09:35:00,168.73,168.99,167.35,168.0,10724.0,155.5764,155.8161,154.3039,154.9033,10724.0
2020-03-10 09:40:00,167.8,168.14,166.8,167.59,6631.0,154.7189,155.0324,153.7968,154.5252,6631.0
2020-03-10 09:45:00,167.27,167.42,166.48,166.88,6377.0,154.2302,154.3685,153.5018,153.8706,6377.0
2020-03-10 09:50:00,166.87,167.25,166.57,167.25,6044.0,153.8614,154.2117,153.5848,154.2117,6044.0
2020-03-10 09:55:00,167.41,167.63,166.94,167.33,26744.0,154.3593,154.5621,153.9259,154.2855,26744.0
2020-03-10 10:00:00,167.38,168.37,166.84,168.09,9827.0,154.3316,155.2444,153.8337,154.9863,9827.0
2020-03-10 10:05:00,168.02,169.3,168.0,169.3,8250.0,154.9217,156.1019,154.9033,156.1019,8250.0
2020-03-10 10:10:00,169.27,169.92,169.26,169.78,8883.0,156.0743,156.6736,156.065,156.5445,8883.0
2020-03-10 10:15:00,169.67,169.71,169.16,169.23,10308.0,156.4431,156.48,155.9728,156.0374,10308.0
2020-03-10 10:20:00,169.27,169.76,169.09,169.45,8685.0,156.0743,156.5261,155.9083,156.2402,8685.0
2020-03-10 10:25:00,169.09,169.09,168.4,168.52,8800.0,155.9083,155.9083,155.2721,155.3827,8800.0
2020-03-10 10:30:00,168.5,168.6,168.11,168.21,15929.0,155.3643,155.4565,155.0047,155.0969,15929.0
2020-03-10 10:35:00,168.35,168.65,167.5,167.5,6207.0,155.226,155.5026,154.4423,154.4423,6207.0
2020-03-10 10:40:00,167.35,167.81,167.21,167.56,15993.0,154.3039,154.7281,154.1749,154.4976,15993.0
2020-03-10 10:45:00,167.42,167.58,166.98,167.18,18240.0,154.3685,154.516,153.9628,154.1472,18240.0
2020-03-10 10:50:00,167.31,167.45,166.46,166.46,13070.0,154.2671,154.3961,153.4833,153.4833,13070.0
2020-03-10 10:55:00,166.44,166.9,165.87,166.1,9043.0,153.4649,153.889,152.9393,153.1514,9043.0
2020-03-10 11:00:00,166.01,166.48,165.85,166.38,7900.0,153.0684,153.5018,152.9209,153.4096,7900.0
2020-03-10 11:05:00,166.22,167.15,165.91,167.15,17108.0,153.262,154.1195,152.9762,154.1195,17108.0
2020-03-10 11:10:00,167.02,167.11,166.07,166.15,9668.0,153.9997,154.0827,153.1237,153.1975,9668.0
2020-03-10 11:15:00,166.07,166.45,165.52,165.65,11258.0,153.1237,153.4741,152.6166,152.7365,11258.0
2020-03-10 11:20:00,165.73,165.87,164.37,164.37,12503.0,152.8102,152.9393,151.5563,151.5563,12503.0
2020-03-10 11:25:00,164.37,164.55,163.32,163.61,30133.0,151.5563,151.7222,150.5881,150.8555,30133.0
2020-03-10 11:30:00,163.46,163.96,162.74,162.74,21639.0,150.7172,151.1782,150.0533,150.0533,21639.0
2020-03-10 11:35:00,162.71,163.3,162.29,162.97,14701.0,150.0257,150.5697,149.6384,150.2654,14701.0
2020-03-10 11:40:00,163.18,164.08,162.79,163.89,12345.0,150.459,151.2889,150.0994,151.1137,12345.0
2020-03-10 11:45:00,163.77,164.67,163.77,164.42,12200.0,151.003,151.8329,151.003,151.6024,12200.0
2020-03-10 11:50:00,164.54,164.55,163.29,163.39,9711.0,151.713,151.7222,150.5604,150.6527,9711.0
2020-03-10 11:55:00,163.4,163.69,162.8,163.01,10230.0,150.6619,150.9293,150.1086,150.3023,10230.0
2020-03-10 12:00:00,163.09,164.81,163.09,164.39,7234.0,150.376,151.962,150.376,151.5747,7234.0
2020-03-10 12:05:00,164.16,164.39,163.39,163.81,15020.0,151.3626,151.5747,150.6527,151.0399,15020.0
2020-03-10 12:10:00,163.89,165.24,163.83,165.16,9008.0,151.1137,152.3584,151.0584,152.2847,9008.0
2020-03-10 12:15:00,165.26,165.58,164.71,164.91,7883.0,152.3769,152.6719,151.8698,152.0542,7883.0
2020-03-10 12:20:00,164.72,164.91,164.04,164.26,10193.0,151.879,152.0542,151.252,151.4548,10193.0
2020-03-10 12:25:00,164.17,164.3,163.06,163.18,9416.0,151.3718,151.4917,150.3484,150.459,9416.0
2020-03-10 12:30:00,163.18,163.33,162.08,162.48,16284.0,150.459,150.5973,149.4448,149.8136,16284.0
2020-03-10 12:35:00,162.56,162.96,162.03,162.96,8515.0,149.8874,150.2562,149.3987,150.2562,8515.0
2020-03-10 12:40:00,163.03,163.75,162.69,163.75,13318.0,150.3207,150.9846,150.0072,150.9846,13318.0
2020-03-10 12:45:00,163.68,163.75,163.12,163.32,5199.0,150.92,150.9846,150.4037,150.5881,5199.0
2020-03-10 12:50:00,163.36,163.97,162.65,163.89,4504.0,150.625,151.1874,149.9703,151.1137,4504.0
2020-03-10 12:55:00,163.94,164.14,163.45,163.48,4705.0,151.1598,151.3442,150.708,150.7356,4705.0
2020-03-10 13:00:00,163.25,163.25,161.91,162.69,14989.0,150.5236,150.5236,149.288,150.0072,14989.0
2020-03-10 13:05:00,162.8,164.01,162.38,163.94,7106.0,150.1086,151.2243,149.7214,151.1598,7106.0
2020-03-10 13:10:00,163.86,164.04,163.45,164.04,9609.0,151.086,151.252,150.708,151.252,9609.0
2020-03-10 13:15:00,164.01,164.44,163.48,164.22,4217.0,151.2243,151.6208,150.7356,151.4179,4217.0
2020-03-10 13:20:00,164.24,164.57,163.99,164.3,15244.0,151.4364,151.7407,151.2059,151.4917,15244.0
2020-03-10 13:25:00,163.96,164.08,163.19,163.56,8572.0,151.1782,151.2889,150.4682,150.8094,8572.0
2020-03-10 13:30:00,163.55,164.03,163.2,164.03,10217.0,150.8002,151.2428,150.4775,151.2428,10217.0
2020-03-10 13:35:00,163.8,163.9,162.89,163.0,5379.0,151.0307,151.1229,150.1916,150.2931,5379.0
2020-03-10 13:40:00,163.1,163.43,162.52,163.2,9652.0,150.3853,150.6895,149.8505,150.4775,9652.0
2020-03-10 13:45:00,163.1,163.1,161.98,162.05,6991.0,150.3853,150.3853,149.3526,149.4171,6991.0
2020-03-10 13:50:00,162.16,162.16,161.28,161.4,11411.0,149.5185,149.5185,148.7071,148.8178,11411.0
2020-03-10 13:55:00,161.48,161.78,160.95,161.36,19122.0,148.8916,149.1682,148.4029,148.7809,19122.0
2020-03-10 14:00:00,161.43,161.76,160.51,161.62,27610.0,148.8454,149.1497,147.9972,149.0206,27610.0
2020-03-10 14:05:00,161.48,162.15,161.09,162.09,15623.0,148.8916,149.5093,148.532,149.454,15623.0
2020-03-10 14:10:00,162.12,162.84,162.04,162.64,10029.0,149.4817,150.1455,149.4079,149.9611,10029.0
2020-03-10 14:15:00,162.86,163.22,162.52,163.13,6230.0,150.164,150.4959,149.8505,150.4129,6230.0
2020-03-10 14:20:00,162.93,163.44,162.25,162.28,9321.0,150.2285,150.6988,149.6015,149.6292,9321.0
2020-03-10 14:25:00,162.32,163.13,161.94,163.13,11642.0,149.6661,150.4129,149.3157,150.4129,11642.0
2020-03-10 14:30:00,163.11,163.66,163.01,163.56,6209.0,150.3945,150.9016,150.3023,150.8094,6209.0
2020-03-10 14:35:00,163.57,163.69,163.23,163.23,5242.0,150.8186,150.9293,150.5051,150.5051,5242.0
2020-03-10 14:40:00,163.22,164.5,163.22,164.07,12723.0,150.4959,151.6761,150.4959,151.2796,12723.0
2020-03-10 14:45:00,164.11,165.28,163.92,165.17,19229.0,151.3165,152.3953,151.1413,152.2939,19229.0
2020-03-10 14:50:00,165.2,165.2,163.4,163.76,23837.0,152.3216,152.3216,150.6619,150.9938,23837.0
2020-03-10 14:55:00,163.81,163.99,162.83,163.4,16900.0,151.0399,151.2059,150.1363,150.6619,16900.0
2020-03-10 15:00:00,163.49,163.81,163.1,163.55,38399.0,150.7449,151.0399,150.3853,150.8002,38399.0
2020-03-10 15:05:00,163.59,163.98,163.33,163.47,30856.0,150.8371,151.1967,150.5973,150.7264,30856.0
2020-03-10 15:10:00,163.63,164.43,163.43,163.93,12151.0,150.8739,151.6116,150.6895,151.1506,12151.0
2020-03-10 15:15:00,164.11,165.47,163.92,165.36,13318.0,151.3165,152.5705,151.1413,152.4691,13318.0
2020-03-10 15:20:00,165.18,165.88,164.67,164.67,17209.0,152.3031,152.9485,151.8329,151.8329,17209.0
2020-03-10 15:25:00,164.71,164.82,163.82,163.82,17682.0,151.8698,151.9712,151.0491,151.0491,17682.0
2020-03-10 15:30:00,164.03,164.35,162.88,163.34,33951.0,151.2428,151.5378,150.1824,150.6066,33951.0
2020-03-10 15:35:00,163.26,164.78,163.26,164.41,20127.0,150.5328,151.9343,150.5328,151.5931,20127.0
2020-03-10 15:40:00,164.4,164.63,163.7,163.7,34553.0,151.5839,151.796,150.9385,150.9385,34553.0
2020-03-10 15:45:00,163.73,164.61,163.7,164.33,63302.0,150.9661,151.7775,150.9385,151.5194,63302.0
2020-03-10 15:50:00,164.42,165.5,164.42,165.19,91484.0,151.6024,152.5982,151.6024,152.3123,91484.0
2020-03-10 15:55:00,165.13,165.61,164.78,165.41,157608.0,152.257,152.6996,151.9343,152.5152,157608.0
2020-03-11 09:30:00,161.16,162.44,160.9,161.74,29785.0,148.5965,149.7767,148.3568,149.1313,29785.0
2020-03-11 09:35:00,161.45,162.67,161.36,161.42,8470.0,148.8639,149.9888,148.7809,148.8362,8470.0
2020-03-11 09:40:00,161.22,162.12,161.0,161.28,6265.0,148.6518,149.4817,148.449,148.7071,6265.0
2020-03-11 09:45:00,161.41,161.54,160.86,161.07,12897.0,148.827,148.9469,148.3199,148.5135,12897.0
2020-03-11 09:50:00,160.85,162.1,160.61,161.87,13187.0,148.3107,149.4632,148.0894,149.2511,13187.0
2020-03-11 09:55:00,162.02,162.8,161.49,162.79,8260.0,149.3895,150.1086,148.9008,150.0994,8260.0
2020-03-11 10:00:00,162.57,162.81,161.66,161.78,12704.0,149.8966,150.1179,149.0575,149.1682,12704.0
2020-03-11 10:05:00,161.84,162.43,161.48,162.16,8690.0,149.2235,149.7675,148.8916,149.5185,8690.0
2020-03-11 10:10:00,162.31,162.46,161.53,162.05,9251.0,149.6568,149.7952,148.9377,149.4171,9251.0
2020-03-11 10:15:00,161.92,162.1,161.03,161.24,13402.0,149.2972,149.4632,148.4766,148.6703,13402.0
2020-03-11 10:20:00,161.39,161.39,160.7,160.9,8014.0,148.8086,148.8086,148.1724,148.3568,8014.0
2020-03-11 10:25:00,161.02,161.31,160.35,160.71,10095.0,148.4674,148.7348,147.8496,148.1816,10095.0
2020-03-11 10:30:00,160.78,161.6,160.47,161.55,8637.0,148.2461,149.0022,147.9603,148.9561,8637.0
2020-03-11 10:35:00,161.55,161.56,160.41,160.6,9103.0,148.9561,148.9653,147.905,148.0802,9103.0
2020-03-11 10:40:00,160.51,160.79,159.9,160.21,12671.0,147.9972,148.2553,147.4347,147.7206,12671.0
2020-03-11 10:45:00,160.22,161.32,160.22,160.35,6106.0,147.7298,148.744,147.7298,147.8496,6106.0
2020-03-11 10:50:00,160.35,160.84,160.18,160.47,26915.0,147.8496,148.3014,147.6929,147.9603,26915.0
2020-03-11 10:55:00,160.55,160.76,159.88,160.53,13276.0,148.034,148.2277,147.4163,148.0156,13276.0
2020-03-11 11:00:00,160.77,161.26,160.31,160.31,4656.0,148.2369,148.6887,147.8128,147.8128,4656.0
2020-03-11 11:05:00,160.44,160.57,159.76,160.57,8061.0,147.9326,148.0525,147.3056,148.0525,8061.0
2020-03-11 11:10:00,160.59,160.89,160.29,160.31,10331.0,148.0709,148.3475,147.7943,147.8128,10331.0
2020-03-11 11:15:00,160.36,160.36,159.0,159.0,11572.0,147.8589,147.8589,146.6049,146.6049,11572.0
2020-03-11 11:20:00,159.01,159.08,158.24,158.29,9044.0,146.6141,146.6786,145.9041,145.9502,9044.0
2020-03-11 11:25:00,158.33,158.69,158.1,158.58,13227.0,145.9871,146.319,145.775,146.2176,13227.0
2020-03-11 11:30:00,158.45,159.19,158.17,159.19,7718.0,146.0978,146.7801,145.8396,146.7801,7718.0
2020-03-11 11:35:00,159.11,159.8,158.87,159.8,5395.0,146.7063,147.3425,146.485,147.3425,5395.0
2020-03-11 11:40:00,160.0,160.19,159.0,159.08,11400.0,147.5269,147.7021,146.6049,146.6786,11400.0
2020-03-11 11:45:00,159.08,159.41,158.58,159.05,6961.0,146.6786,146.9829,146.2176,146.651,6961.0
2020-03-11 11:50:00,159.35,159.43,158.56,158.66,3168.0,146.9276,147.0014,146.1992,146.2914,3168.0
2020-03-11 11:55:00,158.67,159.02,158.32,158.98,8190.0,146.3006,146.6233,145.9779,146.5864,8190.0
2020-03-11 12:00:00,158.94,159.14,158.29,159.09,8043.0,146.5496,146.734,145.9502,146.6879,8043.0
2020-03-11 12:05:00,159.28,159.92,159.06,159.78,7379.0,146.8631,147.4532,146.6602,147.3241,7379.0
2020-03-11 12:10:00,159.96,160.76,159.81,160.67,10699.0,147.49,148.2277,147.3517,148.1447,10699.0
2020-03-11 12:15:00,160.66,161.2,160.56,160.98,7014.0,148.1355,148.6334,148.0433,148.4305,7014.0
2020-03-11 12:20:00,160.95,161.09,160.36,160.37,7427.0,148.4029,148.532,147.8589,147.8681,7427.0
2020-03-11 12:25:00,160.22,160.28,159.54,160.05,8492.0,147.7298,147.7851,147.1028,147.573,8492.0
2020-03-11 12:30:00,159.88,160.23,159.42,159.62,7699.0,147.4163,147.739,146.9921,147.1765,7699.0
2020-03-11 12:35:00,159.41,159.47,158.87,158.87,5521.0,146.9829,147.0382,146.485,146.485,5521.0
2020-03-11 12:40:00,158.89,159.11,158.56,158.77,9641.0,146.5035,146.7063,146.1992,146.3928,9641.0
2020-03-11 12:45:00,158.96,159.18,158.36,158.78,7892.0,146.568,146.7709,146.0148,146.402,7892.0
2020-03-11 12:50:00,158.87,159.59,158.79,159.32,5144.0,146.485,147.1489,146.4113,146.8999,5144.0
2020-03-11 12:55:00,159.16,160.29,158.82,160.29,10514.0,146.7524,147.7943,146.4389,147.7943,10514.0
2020-03-11 13:00:00,160.16,160.16,158.92,158.94,12931.0,147.6745,147.6745,146.5311,146.5496,12931.0
2020-03-11 13:05:00,159.05,159.27,158.59,158.59,11781.0,146.651,146.8538,146.2268,146.2268,11781.0
2020-03-11 13:10:00,158.69,159.12,158.59,158.79,7800.0,146.319,146.7155,146.2268,146.4113,7800.0
2020-03-11 13:15:00,158.93,159.57,158.89,159.42,8366.0,146.5403,147.1304,146.5035,146.9921,8366.0
2020-03-11 13:20:00,159.54,159.85,159.37,159.63,5156.0,147.1028,147.3886,146.946,147.1858,5156.0
2020-03-11 13:25:00,159.55,160.41,159.54,159.88,6420.0,147.112,147.905,147.1028,147.4163,6420.0
2020-03-11 13:30:00,160.01,160.28,159.55,159.68,11939.0,147.5361,147.7851,147.112,147.2319,11939.0
2020-03-11 13:35:00,159.63,159.63,159.3,159.43,4366.0,147.1858,147.1858,146.8815,147.0014,4366.0
2020-03-11 13:40:00,159.55,159.56,159.23,159.35,9183.0,147.112,147.1212,146.817,146.9276,9183.0
2020-03-11 13:45:00,159.17,160.1,159.14,160.07,6503.0,146.7616,147.6191,146.734,147.5915,6503.0
2020-03-11 13:50:00,159.83,159.94,159.18,159.19,6039.0,147.3702,147.4716,146.7709,146.7801,6039.0
2020-03-11 13:55:00,159.26,159.91,159.14,159.55,7305.0,146.8446,147.4439,146.734,147.112,7305.0
2020-03-11 14:00:00,159.68,159.68,158.91,158.94,6352.0,147.2319,147.2319,146.5219,146.5496,6352.0
2020-03-11 14:05:00,159.01,159.56,158.66,158.74,9182.0,146.6141,147.1212,146.2914,146.3652,9182.0
2020-03-11 14:10:00,158.74,158.95,158.67,158.72,8213.0,146.3652,146.5588,146.3006,146.3467,8213.0
2020-03-11 14:15:00,158.72,158.97,158.55,158.6,6199.0,146.3467,146.5772,146.19,146.2361,6199.0
2020-03-11 14:20:00,158.54,158.66,158.03,158.16,22563.0,146.1807,146.2914,145.7105,145.8304,22563.0
2020-03-11 14:25:00,158.24,158.44,157.83,157.93,21276.0,145.9041,146.0885,145.5261,145.6183,21276.0
2020-03-11 14:30:00,157.97,159.0,157.75,158.16,12364.0,145.6552,146.6049,145.4523,145.8304,12364.0
2020-03-11 14:35:00,158.2,158.7,157.89,158.5,10661.0,145.8672,146.3283,145.5814,146.1439,10661.0
2020-03-11 14:40:00,158.57,159.54,158.21,158.25,12445.0,146.2084,147.1028,145.8765,145.9134,12445.0
2020-03-11 14:45:00,158.2,158.7,157.78,157.88,11847.0,145.8672,146.3283,145.48,145.5722,11847.0
2020-03-11 14:50:00,157.94,158.09,156.81,157.18,19753.0,145.6275,145.7658,144.5856,144.9268,19753.0
2020-03-11 14:55:00,157.31,157.53,156.93,157.2,10324.0,145.0466,145.2495,144.6963,144.9452,10324.0
2020-03-11 15:00:00,157.06,157.39,156.17,156.38,37829.0,144.8161,145.1204,143.9955,144.1891,37829.0
2020-03-11 15:05:00,156.34,156.35,155.11,155.35,34188.0,144.1522,144.1615,143.0181,143.2394,34188.0
2020-03-11 15:10:00,155.26,155.65,154.53,154.69,25445.0,143.1564,143.516,142.4833,142.6309,25445.0
2020-03-11 15:15:00,154.69,155.28,154.08,154.72,53593.0,142.6309,143.1749,142.0684,142.6585,53593.0
2020-03-11 15:20:00,154.8,155.07,153.86,153.86,29363.0,142.7323,142.9813,141.8656,141.8656,29363.0
2020-03-11 15:25:00,153.86,155.15,153.85,154.92,18195.0,141.8656,143.055,141.8564,142.8429,18195.0
2020-03-11 15:30:00,154.9,156.35,154.7,156.07,33017.0,142.8245,144.1615,142.6401,143.9033,33017.0
2020-03-11 15:35:00,155.97,156.73,155.73,156.56,26853.0,143.8111,144.5118,143.5898,144.3551,26853.0
2020-03-11 15:40:00,156.43,156.5,155.13,155.31,28361.0,144.2352,144.2998,143.0366,143.2025,28361.0
2020-03-11 15:45:00,155.36,156.74,155.08,156.35,34307.0,143.2486,144.5211,142.9905,144.1615,34307.0
2020-03-11 15:50:00,156.08,156.53,153.9,155.42,64583.0,143.9125,144.3274,141.9025,143.304,64583.0
2020-03-11 15:55:00,155.6,156.23,154.93,155.17,114980.0,143.4699,144.0508,142.8522,143.0735,114980.0
2020-03-12 09:30:00,144.1,144.7,139.39,139.69,92283.0,132.8664,133.4197,128.5236,128.8002,92283.0
2020-03-12 09:35:00,139.69,139.69,138.22,138.23,7348.0,128.8002,128.8002,127.4448,127.454,7348.0
2020-03-12 09:40:00,138.23,138.23,138.23,138.23,0.0,127.454,127.454,127.454,127.454,0.0
2020-03-12 09:45:00,138.23,138.23,138.23,138.23,0.0,127.454,127.454,127.454,127.454,0.0
2020-03-12 09:50:00,140.0,140.09,134.41,134.99,77931.0,129.0861,129.169,123.9318,124.4666,77931.0
2020-03-12 09:55:00,135.23,140.0,133.61,139.89,66033.0,124.6879,129.0861,123.1942,128.9846,66033.0
2020-03-12 10:00:00,139.11,140.24,137.6,138.34,46528.0,128.2654,129.3074,126.8732,127.5555,46528.0
2020-03-12 10:05:00,138.27,139.2,137.13,137.42,29477.0,127.4909,128.3484,126.4398,126.7072,29477.0
2020-03-12 10:10:00,137.2,138.21,137.12,137.4,25304.0,126.5043,127.4356,126.4306,126.6887,25304.0
2020-03-12 10:15:00,137.42,138.64,137.15,138.36,32311.0,126.7072,127.8321,126.4582,127.5739,32311.0
2020-03-12 10:20:00,138.24,139.16,138.16,138.86,34569.0,127.4633,128.3115,127.3895,128.0349,34569.0
2020-03-12 10:25:00,139.14,140.5,138.55,139.35,23682.0,128.2931,129.5471,127.7491,128.4867,23682.0
2020-03-12 10:30:00,139.35,140.47,139.05,140.09,28394.0,128.4867,129.5194,128.2101,129.169,28394.0
2020-03-12 10:35:00,140.37,140.66,139.48,140.3,39146.0,129.4272,129.6946,128.6066,129.3627,39146.0
2020-03-12 10:40:00,140.31,140.54,138.13,138.78,45046.0,129.3719,129.584,127.3618,127.9612,45046.0
2020-03-12 10:45:00,138.78,140.08,138.05,139.0,44367.0,127.9612,129.1598,127.2881,128.164,44367.0
2020-03-12 10:50:00,139.13,139.84,138.86,139.53,31641.0,128.2839,128.9385,128.0349,128.6527,31641.0
2020-03-12 10:55:00,139.53,139.53,138.82,138.98,19104.0,128.6527,128.6527,127.998,128.1456,19104.0
2020-03-12 11:00:00,138.84,138.84,137.24,137.41,15653.0,128.0165,128.0165,126.5412,126.698,15653.0
2020-03-12 11:05:00,137.41,137.44,136.02,136.09,18487.0,126.698,126.7256,125.4163,125.4809,18487.0
2020-03-12 11:10:00,136.02,136.05,134.94,135.49,32632.0,125.4163,125.444,124.4205,124.9276,32632.0
2020-03-12 11:15:00,135.49,136.01,134.01,134.08,26268.0,124.9276,125.4071,123.563,123.6276,26268.0
2020-03-12 11:20:00,134.0,134.27,133.46,134.12,32934.0,123.5538,123.8028,123.0559,123.6644,32934.0
2020-03-12 11:25:00,134.05,134.23,133.56,133.56,15643.0,123.5999,123.7659,123.1481,123.1481,15643.0
2020-03-12 11:30:00,133.63,133.63,132.5,132.73,39819.0,123.2126,123.2126,122.1707,122.3828,39819.0
2020-03-12 11:35:00,132.75,133.07,131.84,131.91,19276.0,122.4012,122.6963,121.5622,121.6267,19276.0
2020-03-12 11:40:00,131.98,132.04,131.29,131.73,23610.0,121.6913,121.7466,121.0551,121.4608,23610.0
2020-03-12 11:45:00,131.71,131.71,130.73,130.73,25280.0,121.4423,121.4423,120.5387,120.5387,25280.0
2020-03-12 11:50:00,130.63,131.29,129.85,131.29,23794.0,120.4465,121.0551,119.7273,121.0551,23794.0
2020-03-12 11:55:00,131.35,132.61,131.35,132.04,36811.0,121.1104,122.2722,121.1104,121.7466,36811.0
2020-03-12 12:00:00,132.04,132.56,131.88,132.14,26562.0,121.7466,122.2261,121.5991,121.8388,26562.0
2020-03-12 12:05:00,132.01,132.17,131.75,131.88,23080.0,121.7189,121.8665,121.4792,121.5991,23080.0
2020-03-12 12:10:00,131.8,132.26,131.75,132.01,50731.0,121.5253,121.9494,121.4792,121.7189,50731.0
2020-03-12 12:15:00,132.04,132.54,131.75,132.15,29168.0,121.7466,122.2076,121.4792,121.848,29168.0
2020-03-12 12:20:00,132.25,133.45,132.17,133.05,20274.0,121.9402,123.0467,121.8665,122.6779,20274.0
2020-03-12 12:25:00,133.0,133.47,132.71,133.16,20489.0,122.6318,123.0651,122.3644,122.7793,20489.0
2020-03-12 12:30:00,133.07,133.07,132.45,132.54,16091.0,122.6963,122.6963,122.1246,122.2076,16091.0
2020-03-12 12:35:00,132.49,133.09,132.08,132.9,21345.0,122.1615,122.7147,121.7835,122.5396,21345.0
2020-03-12 12:40:00,132.9,132.9,131.32,132.22,43391.0,122.5396,122.5396,121.0827,121.9126,43391.0
2020-03-12 12:45:00,132.23,133.21,132.16,132.99,21523.0,121.9218,122.8254,121.8572,122.6225,21523.0
2020-03-12 12:50:00,132.95,137.05,132.95,136.87,37426.0,122.5857,126.366,122.5857,126.2001,37426.0
2020-03-12 12:55:00,136.53,139.46,135.77,139.01,25019.0,125.8866,128.5882,125.1858,128.1732,25019.0
2020-03-12 13:00:00,138.97,142.58,138.33,142.38,21746.0,128.1364,131.4649,127.5462,131.2805,21746.0
2020-03-12 13:05:00,142.47,143.1,140.25,141.19,22478.0,131.3635,131.9444,129.3166,130.1833,22478.0
2020-03-12 13:10:00,141.33,141.33,138.95,140.25,53208.0,130.3124,130.3124,128.1179,129.3166,53208.0
2020-03-12 13:15:00,140.27,140.47,139.63,140.47,60326.0,129.335,129.5194,128.7449,129.5194,60326.0
2020-03-12 13:20:00,140.48,140.68,139.78,140.37,16107.0,129.5286,129.713,128.8832,129.4272,16107.0
2020-03-12 13:25:00,140.16,141.43,139.87,140.52,15753.0,129.2336,130.4046,128.9662,129.5655,15753.0
2020-03-12 13:30:00,140.6,141.0,134.41,140.07,74892.0,129.6393,130.0081,123.9318,129.1506,74892.0
2020-03-12 13:35:00,140.07,140.12,137.36,137.81,20386.0,129.1506,129.1967,126.6519,127.0668,20386.0
2020-03-12 13:40:00,137.26,137.59,136.71,136.94,12327.0,126.5597,126.8639,126.0525,126.2646,12327.0
2020-03-12 13:45:00,136.94,138.23,136.54,137.98,18686.0,126.2646,127.454,125.8958,127.2235,18686.0
2020-03-12 13:50:00,137.96,138.83,137.31,137.74,22604.0,127.2051,128.0073,126.6058,127.0022,22604.0
2020-03-12 13:55:00,137.66,138.66,137.21,138.64,7972.0,126.9285,127.8505,126.5136,127.8321,7972.0
2020-03-12 14:00:00,138.52,138.85,136.53,137.33,11001.0,127.7214,128.0257,125.8866,126.6242,11001.0
2020-03-12 14:05:00,137.25,137.5,136.87,137.17,10091.0,126.5504,126.781,126.2001,126.4767,10091.0
2020-03-12 14:10:00,137.38,137.64,136.47,137.12,15617.0,126.6703,126.91,125.8312,126.4306,15617.0
2020-03-12 14:15:00,136.73,137.05,136.09,136.37,10195.0,126.071,126.366,125.4809,125.739,10195.0
2020-03-12 14:20:00,136.1,136.81,134.91,135.01,14597.0,125.4901,126.1447,124.3929,124.4851,14597.0
2020-03-12 14:25:00,134.92,136.12,134.87,135.58,11021.0,124.4021,125.5085,124.356,125.0106,11021.0
2020-03-12 14:30:00,135.64,135.67,134.93,135.25,12773.0,125.066,125.0936,124.4113,124.7064,12773.0
2020-03-12 14:35:00,135.37,135.37,134.22,134.53,10560.0,124.817,124.817,123.7567,124.0425,10560.0
2020-03-12 14:40:00,134.5,135.21,134.5,134.98,10776.0,124.0148,124.6695,124.0148,124.4574,10776.0
2020-03-12 14:45:00,135.12,136.05,134.69,135.99,13072.0,124.5865,125.444,124.19,125.3887,13072.0
2020-03-12 14:50:00,136.12,136.77,135.73,135.74,13393.0,125.5085,126.1079,125.1489,125.1582,13393.0
2020-03-12 14:55:00,135.74,136.13,135.35,135.39,12294.0,125.1582,125.5178,124.7986,124.8354,12294.0
2020-03-12 15:00:00,135.44,135.64,135.03,135.17,15925.0,124.8815,125.066,124.5035,124.6326,15925.0
2020-03-12 15:05:00,135.2,136.18,134.57,136.18,12414.0,124.6603,125.5639,124.0794,125.5639,12414.0
2020-03-12 15:10:00,136.2,136.68,134.38,134.39,28481.0,125.5823,126.0249,123.9042,123.9134,28481.0
2020-03-12 15:15:00,134.43,134.52,133.81,133.81,14112.0,123.9503,124.0333,123.3786,123.3786,14112.0
2020-03-12 15:20:00,133.82,134.12,133.41,133.84,18626.0,123.3878,123.6644,123.0098,123.4063,18626.0
2020-03-12 15:25:00,133.71,134.07,132.28,132.44,33710.0,123.2864,123.6183,121.9679,122.1154,33710.0
2020-03-12 15:30:00,132.49,132.7,131.69,131.87,47933.0,122.1615,122.3551,121.4239,121.5898,47933.0
2020-03-12 15:35:00,131.8,132.64,131.5,132.53,47418.0,121.5253,122.2998,121.2487,122.1984,47418.0
2020-03-12 15:40:00,132.5,133.42,132.47,133.12,79709.0,122.1707,123.019,122.1431,122.7424,79709.0
2020-03-12 15:45:00,133.14,133.66,132.7,133.14,77057.0,122.7608,123.2403,122.3551,122.7608,77057.0
2020-03-12 15:50:00,133.18,134.92,133.18,134.39,73777.0,122.7977,124.4021,122.7977,123.9134,73777.0
2020-03-12 15:55:00,134.41,134.41,131.43,131.43,119035.0,123.9318,123.9318,121.1841,121.1841,119035.0
2020-03-13 09:30:00,141.24,143.24,141.01,141.3,60512.0,130.2294,132.0735,130.0173,130.2847,60512.0
2020-03-13 09:35:00,141.25,141.48,139.0,139.14,77119.0,130.2386,130.4507,128.164,128.2931,77119.0
2020-03-13 09:40:00,139.14,139.14,136.18,137.11,24626.0,128.2931,128.2931,125.5639,126.4214,24626.0
2020-03-13 09:45:00,137.0,137.32,135.0,135.56,28745.0,126.3199,126.615,124.4758,124.9922,28745.0
2020-03-13 09:50:00,135.71,135.72,134.06,134.22,7957.0,125.1305,125.1397,123.6091,123.7567,7957.0
2020-03-13 09:55:00,134.28,134.33,133.05,133.13,37106.0,123.812,123.8581,122.6779,122.7516,37106.0
2020-03-13 10:00:00,133.02,134.84,132.85,134.56,39417.0,122.6502,124.3283,122.4935,124.0701,39417.0
2020-03-13 10:05:00,134.55,135.28,133.14,133.43,23941.0,124.0609,124.734,122.7608,123.0282,23941.0
2020-03-13 10:10:00,133.21,134.07,132.88,134.07,38449.0,122.8254,123.6183,122.5211,123.6183,38449.0
2020-03-13 10:15:00,133.9,136.1,133.16,136.07,18550.0,123.4616,125.4901,122.7793,125.4624,18550.0
2020-03-13 10:20:00,135.8,136.08,134.81,134.81,20625.0,125.2135,125.4717,124.3007,124.3007,20625.0
2020-03-13 10:25:00,134.74,134.91,132.64,133.15,19291.0,124.2361,124.3929,122.2998,122.7701,19291.0
2020-03-13 10:30:00,133.35,134.23,132.46,133.85,37396.0,122.9545,123.7659,122.1339,123.4155,37396.0
2020-03-13 10:35:00,133.87,133.88,132.97,133.29,28354.0,123.4339,123.4432,122.6041,122.8991,28354.0
2020-03-13 10:40:00,133.44,133.62,133.07,133.19,20623.0,123.0375,123.2034,122.6963,122.8069,20623.0
2020-03-13 10:45:00,133.13,133.48,132.98,133.08,27032.0,122.7516,123.0743,122.6133,122.7055,27032.0
2020-03-13 10:50:00,133.06,133.32,131.86,131.87,23236.0,122.6871,122.9268,121.5806,121.5898,23236.0
2020-03-13 10:55:00,131.87,131.91,129.68,129.78,51320.0,121.5898,121.6267,119.5706,119.6628,51320.0
2020-03-13 11:00:00,129.76,130.61,129.74,130.09,74869.0,119.6443,120.4281,119.6259,119.9486,74869.0
2020-03-13 11:05:00,130.11,130.53,130.0,130.07,23901.0,119.9671,120.3543,119.8656,119.9302,23901.0
2020-03-13 11:10:00,130.07,131.49,129.73,131.23,20901.0,119.9302,121.2395,119.6167,120.9997,20901.0
2020-03-13 11:15:00,131.41,131.66,129.86,130.0,18780.0,121.1657,121.3962,119.7365,119.8656,18780.0
2020-03-13 11:20:00,130.05,130.28,129.07,129.4,15266.0,119.9117,120.1238,119.0081,119.3124,15266.0
2020-03-13 11:25:00,129.13,129.92,128.66,128.66,12160.0,119.0634,119.7919,118.6301,118.6301,12160.0
2020-03-13 11:30:00,128.72,129.4,127.3,127.63,31229.0,118.6854,119.3124,117.3761,117.6804,31229.0
2020-03-13 11:35:00,127.75,128.23,127.01,127.18,23225.0,117.791,118.2336,117.1087,117.2655,23225.0
2020-03-13 11:40:00,127.13,127.54,126.06,126.23,15572.0,117.2194,117.5974,116.2328,116.3895,15572.0
2020-03-13 11:45:00,126.29,126.54,123.51,123.51,62429.0,116.4448,116.6754,113.8816,113.8816,62429.0
2020-03-13 11:50:00,123.71,124.93,123.34,123.75,45604.0,114.066,115.1909,113.7248,114.1029,45604.0
2020-03-13 11:55:00,123.96,125.46,123.41,124.62,57611.0,114.2965,115.6796,113.7894,114.905,57611.0
2020-03-13 12:00:00,124.83,125.7,124.69,125.36,18695.0,115.0987,115.9008,114.9696,115.5873,18695.0
2020-03-13 12:05:00,125.48,125.68,125.16,125.51,49122.0,115.698,115.8824,115.4029,115.7257,49122.0
2020-03-13 12:10:00,125.5,125.61,124.46,125.07,14271.0,115.7164,115.8179,114.7575,115.32,14271.0
2020-03-13 12:15:00,125.06,125.73,124.69,125.25,17826.0,115.3107,115.9285,114.9696,115.4859,17826.0
2020-03-13 12:20:00,125.36,125.73,124.82,125.09,16659.0,115.5873,115.9285,115.0894,115.3384,16659.0
2020-03-13 12:25:00,125.01,125.35,124.78,125.03,13062.0,115.2646,115.5781,115.0526,115.2831,13062.0
2020-03-13 12:30:00,124.91,125.88,124.91,125.48,30883.0,115.1724,116.0668,115.1724,115.698,30883.0
2020-03-13 12:35:00,125.44,125.44,124.28,124.75,14542.0,115.6611,115.6611,114.5915,115.0249,14542.0
2020-03-13 12:40:00,124.76,125.19,124.33,124.45,30054.0,115.0341,115.4306,114.6376,114.7483,30054.0
2020-03-13 12:45:00,124.45,124.5,123.6,124.05,28653.0,114.7483,114.7944,113.9646,114.3795,28653.0
2020-03-13 12:50:00,124.22,124.39,123.5,123.5,24633.0,114.5362,114.693,113.8723,113.8723,24633.0
2020-03-13 12:55:00,123.55,123.8,122.79,122.82,19085.0,113.9184,114.149,113.2177,113.2454,19085.0
2020-03-13 13:00:00,122.82,123.49,122.59,122.64,21262.0,113.2454,113.8631,113.0333,113.0794,21262.0
2020-03-13 13:05:00,122.56,123.04,122.39,122.76,34166.0,113.0056,113.4482,112.8489,113.19,34166.0
2020-03-13 13:10:00,122.79,123.12,122.37,122.98,31350.0,113.2177,113.522,112.8304,113.3929,31350.0
2020-03-13 13:15:00,122.93,123.2,122.5,123.08,20664.0,113.3468,113.5957,112.9503,113.4851,20664.0
2020-03-13 13:20:00,123.12,124.07,123.05,124.07,18537.0,113.522,114.3979,113.4574,114.3979,18537.0
2020-03-13 13:25:00,124.03,126.02,123.89,125.89,23916.0,114.361,116.1959,114.2319,116.076,23916.0
2020-03-13 13:30:00,125.9,126.36,124.93,124.93,20239.0,116.0852,116.5094,115.1909,115.1909,20239.0
2020-03-13 13:35:00,125.11,125.11,124.24,124.98,23039.0,115.3568,115.3568,114.5547,115.237,23039.0
2020-03-13 13:40:00,125.12,125.97,124.99,125.77,19989.0,115.3661,116.1498,115.2462,115.9654,19989.0
2020-03-13 13:45:00,125.85,126.72,125.76,126.67,39402.0,116.0391,116.8413,115.9562,116.7952,39402.0
2020-03-13 13:50:00,126.65,128.14,126.65,127.98,24083.0,116.7768,118.1506,116.7768,118.0031,24083.0
2020-03-13 13:55:00,127.98,128.5,127.66,128.23,20898.0,118.0031,118.4826,117.708,118.2336,20898.0
2020-03-13 14:00:00,128.23,128.38,126.23,126.34,16901.0,118.2336,118.3719,116.3895,116.4909,16901.0
2020-03-13 14:05:00,126.44,126.57,125.31,126.2,32104.0,116.5832,116.703,115.5412,116.3619,32104.0
2020-03-13 14:10:00,126.23,126.85,125.99,126.85,30801.0,116.3895,116.9612,116.1682,116.9612,30801.0
2020-03-13 14:15:00,126.8,127.26,126.32,126.42,17077.0,116.9151,117.3392,116.4725,116.5647,17077.0
2020-03-13 14:20:00,126.41,126.77,126.24,126.31,13572.0,116.5555,116.8874,116.3987,116.4633,13572.0
2020-03-13 14:25:00,126.44,126.89,126.43,126.89,19216.0,116.5832,116.9981,116.5739,116.9981,19216.0
2020-03-13 14:30:00,126.89,126.91,125.26,125.36,34846.0,116.9981,117.0165,115.4951,115.5873,34846.0
2020-03-13 14:35:00,125.36,125.4,124.6,125.26,21200.0,115.5873,115.6242,114.8866,115.4951,21200.0
2020-03-13 14:40:00,125.42,127.24,125.29,126.95,26923.0,115.6427,117.3208,115.5228,117.0534,26923.0
2020-03-13 14:45:00,126.89,127.25,126.42,126.9,21802.0,116.9981,117.33,116.5647,117.0073,21802.0
2020-03-13 14:50:00,126.9,127.98,126.5,127.78,19120.0,117.0073,118.0031,116.6385,117.8187,19120.0
2020-03-13 14:55:00,127.9,129.0,127.9,128.82,12661.0,117.9293,118.9436,117.9293,118.7776,12661.0
2020-03-13 15:00:00,128.99,129.85,128.68,128.74,41641.0,118.9344,119.7273,118.6485,118.7039,41641.0
2020-03-13 15:05:00,128.9,129.1,128.1,128.2,37073.0,118.8514,119.0358,118.1137,118.2059,37073.0
2020-03-13 15:10:00,128.3,129.0,127.73,128.14,22377.0,118.2982,118.9436,117.7726,118.1506,22377.0
2020-03-13 15:15:00,128.46,129.18,128.36,128.43,19300.0,118.4457,119.1096,118.3535,118.418,19300.0
2020-03-13 15:20:00,128.43,128.43,126.91,126.93,37576.0,118.418,118.418,117.0165,117.035,37576.0
2020-03-13 15:25:00,127.01,127.61,126.92,127.34,34995.0,117.1087,117.6619,117.0257,117.413,34995.0
2020-03-13 15:30:00,127.17,127.9,125.0,125.98,50680.0,117.2562,117.9293,115.2554,116.159,50680.0
2020-03-13 15:35:00,125.89,128.21,125.74,127.34,74039.0,116.076,118.2152,115.9377,117.413,74039.0
2020-03-13 15:40:00,127.52,129.69,127.37,129.17,84369.0,117.579,119.5798,117.4407,119.1003,84369.0
2020-03-13 15:45:00,129.17,129.82,128.82,129.79,90244.0,119.1003,119.6997,118.7776,119.672,90244.0
2020-03-13 15:50:00,129.71,131.04,126.31,131.01,159451.0,119.5982,120.8246,116.4633,120.7969,159451.0
2020-03-13 15:55:00,130.98,133.01,129.41,133.01,181302.0,120.7692,122.641,119.3216,122.641,181302.0
2020-03-16 09:30:00,118.2,118.23,117.3,117.3,835.0,108.9855,109.0132,108.1557,108.1557,835.0
2020-03-16 09:35:00,117.3,117.3,117.3,117.3,0.0,108.1557,108.1557,108.1557,108.1557,0.0
2020-03-16 09:40:00,117.3,117.3,117.3,117.3,0.0,108.1557,108.1557,108.1557,108.1557,0.0
2020-03-16 09:45:00,107.4,115.75,107.0,113.34,97843.0,99.0274,106.7265,98.6586,104.5044,97843.0
2020-03-16 09:50:00,113.39,117.39,113.39,116.31,32563.0,104.5505,108.2387,104.5505,107.2429,32563.0
2020-03-16 09:55:00,116.64,117.52,114.11,114.11,30394.0,107.5471,108.3585,105.2144,105.2144,30394.0
2020-03-16 10:00:00,114.13,114.63,110.07,110.53,29088.0,105.2328,105.6938,101.4893,101.9134,29088.0
2020-03-16 10:05:00,110.87,114.07,110.62,114.07,20778.0,102.2269,105.1775,101.9964,105.1775,20778.0
2020-03-16 10:10:00,113.78,115.19,113.72,113.8,26865.0,104.9101,106.2102,104.8548,104.9285,26865.0
2020-03-16 10:15:00,113.8,113.8,111.19,111.27,31488.0,104.9285,104.9285,102.522,102.5958,31488.0
2020-03-16 10:20:00,111.41,114.23,110.41,114.19,24853.0,102.7248,105.325,101.8028,105.2881,24853.0
2020-03-16 10:25:00,113.84,114.33,113.46,114.0,20925.0,104.9654,105.4172,104.615,105.1129,20925.0
2020-03-16 10:30:00,113.93,116.4,113.93,115.97,30311.0,105.0484,107.3258,105.0484,106.9294,30311.0
2020-03-16 10:35:00,116.08,116.11,114.63,115.93,30681.0,107.0308,107.0584,105.6938,106.8925,30681.0
2020-03-16 10:40:00,116.11,116.47,114.74,115.37,28263.0,107.0584,107.3904,105.7952,106.3761,28263.0
2020-03-16 10:45:00,115.36,116.8,114.85,114.87,22778.0,106.3669,107.6947,105.8967,105.9151,22778.0
2020-03-16 10:50:00,114.98,116.02,114.32,115.81,42954.0,106.0165,106.9755,105.408,106.7818,42954.0
2020-03-16 10:55:00,116.15,116.16,114.21,114.86,33870.0,107.0953,107.1045,105.3066,105.9059,33870.0
2020-03-16 11:00:00,114.8,115.2,114.28,114.28,39505.0,105.8506,106.2194,105.3711,105.3711,39505.0
2020-03-16 11:05:00,114.26,115.64,114.13,115.55,26904.0,105.3527,106.6251,105.2328,106.5421,26904.0
2020-03-16 11:10:00,115.48,116.64,115.41,116.64,33437.0,106.4776,107.5471,106.413,107.5471,33437.0
2020-03-16 11:15:00,116.64,119.3,116.51,119.04,16398.0,107.5471,109.9998,107.4273,109.76,16398.0
2020-03-16 11:20:00,119.05,120.09,119.05,120.06,21749.0,109.7693,110.7282,109.7693,110.7005,21749.0
2020-03-16 11:25:00,120.07,120.31,119.13,120.31,32309.0,110.7097,110.931,109.843,110.931,32309.0
2020-03-16 11:30:00,120.37,120.65,119.47,119.7,31318.0,110.9864,111.2445,110.1565,110.3686,31318.0
2020-03-16 11:35:00,119.49,120.58,119.19,120.43,49371.0,110.175,111.18,109.8983,111.0417,49371.0
2020-03-16 11:40:00,120.44,120.54,118.27,118.42,32218.0,111.0509,111.1431,109.0501,109.1884,32218.0
2020-03-16 11:45:00,118.42,118.45,117.71,118.23,20443.0,109.1884,109.216,108.5337,109.0132,20443.0
2020-03-16 11:50:00,118.34,118.67,118.23,118.45,14141.0,109.1146,109.4189,109.0132,109.216,14141.0
2020-03-16 11:55:00,118.57,118.62,117.04,117.81,49090.0,109.3267,109.3728,107.9159,108.6259,49090.0
2020-03-16 12:00:00,117.86,118.45,117.26,118.44,18103.0,108.672,109.216,108.1188,109.2068,18103.0
2020-03-16 12:05:00,118.44,118.77,118.03,118.49,20107.0,109.2068,109.5111,108.8288,109.2529,20107.0
2020-03-16 12:10:00,118.46,118.78,118.23,118.23,19415.0,109.2252,109.5203,109.0132,109.0132,19415.0
2020-03-16 12:15:00,118.22,118.3,117.2,117.24,18454.0,109.004,109.0777,108.0635,108.1004,18454.0
2020-03-16 12:20:00,117.27,118.26,116.75,118.26,25954.0,108.128,109.0408,107.6486,109.0408,25954.0
2020-03-16 12:25:00,118.3,120.12,118.27,119.21,22996.0,109.0777,110.7558,109.0501,109.9168,22996.0
2020-03-16 12:30:00,119.19,120.2,119.18,120.13,15007.0,109.8983,110.8296,109.8891,110.7651,15007.0
2020-03-16 12:35:00,120.04,120.68,119.06,119.67,77556.0,110.6821,111.2722,109.7785,110.3409,77556.0
2020-03-16 12:40:00,119.68,120.86,119.58,120.05,33014.0,110.3501,111.4382,110.2579,110.6913,33014.0
2020-03-16 12:45:00,120.07,120.31,119.74,119.74,26686.0,110.7097,110.931,110.4055,110.4055,26686.0
2020-03-16 12:50:00,119.92,119.93,118.63,119.03,24952.0,110.5714,110.5807,109.382,109.7508,24952.0
2020-03-16 12:55:00,119.03,120.0,118.78,120.0,24268.0,109.7508,110.6452,109.5203,110.6452,24268.0
2020-03-16 13:00:00,119.96,121.24,119.94,121.14,17547.0,110.6083,111.7885,110.5899,111.6963,17547.0
2020-03-16 13:05:00,121.13,121.24,120.36,120.38,17645.0,111.6871,111.7885,110.9771,110.9956,17645.0
2020-03-16 13:10:00,120.61,123.38,120.47,122.52,29922.0,111.2076,113.7617,111.0786,112.9687,29922.0
2020-03-16 13:15:00,122.53,123.02,121.97,122.48,28021.0,112.978,113.4298,112.4616,112.9319,28021.0
2020-03-16 13:20:00,122.4,122.5,121.37,122.41,22960.0,112.8581,112.9503,111.9084,112.8673,22960.0
2020-03-16 13:25:00,122.4,122.72,122.16,122.33,22424.0,112.8581,113.1532,112.6368,112.7936,22424.0
2020-03-16 13:30:00,122.32,122.41,120.3,121.1,24313.0,112.7843,112.8673,110.9218,111.6594,24313.0
2020-03-16 13:35:00,121.1,122.85,120.87,122.15,33440.0,111.6594,113.273,111.4474,112.6276,33440.0
2020-03-16 13:40:00,122.03,122.09,121.23,121.7,27542.0,112.5169,112.5723,111.7793,112.2127,27542.0
2020-03-16 13:45:00,121.66,123.86,121.57,123.71,17651.0,112.1758,114.2043,112.0928,114.066,17651.0
2020-03-16 13:50:00,123.7,124.07,123.02,123.15,33855.0,114.0568,114.3979,113.4298,113.5496,33855.0
2020-03-16 13:55:00,123.17,123.72,122.06,122.13,43924.0,113.5681,114.0752,112.5446,112.6091,43924.0
2020-03-16 14:00:00,122.08,122.21,121.38,121.9,65406.0,112.563,112.6829,111.9176,112.3971,65406.0
2020-03-16 14:05:00,122.04,122.6,121.7,121.76,36543.0,112.5262,113.0425,112.2127,112.268,36543.0
2020-03-16 14:10:00,121.75,121.83,120.45,120.68,40823.0,112.2588,112.3325,111.0601,111.2722,40823.0
2020-03-16 14:15:00,120.63,120.63,118.11,119.76,95475.0,111.2261,111.2261,108.9025,110.4239,95475.0
2020-03-16 14:20:00,119.68,120.57,118.18,118.3,48800.0,110.3501,111.1708,108.9671,109.0777,48800.0
2020-03-16 14:25:00,118.27,118.69,117.14,118.69,93930.0,109.0501,109.4373,108.0082,109.4373,93930.0
2020-03-16 14:30:00,118.59,121.78,118.52,121.78,24532.0,109.3451,112.2864,109.2806,112.2864,24532.0
2020-03-16 14:35:00,121.67,122.72,121.03,121.75,33563.0,112.185,113.1532,111.5949,112.2588,33563.0
2020-03-16 14:40:00,121.64,122.01,121.14,122.0,29506.0,112.1573,112.4985,111.6963,112.4893,29506.0
2020-03-16 14:45:00,122.06,122.77,121.98,122.56,33031.0,112.5446,113.1993,112.4708,113.0056,33031.0
2020-03-16 14:50:00,122.65,123.63,122.04,123.54,34282.0,113.0886,113.9922,112.5262,113.9092,34282.0
2020-03-16 14:55:00,123.58,126.39,123.57,126.2,31703.0,113.9461,116.5371,113.9369,116.3619,31703.0
2020-03-16 15:00:00,126.31,126.66,124.81,125.9,66243.0,116.4633,116.786,115.0802,116.0852,66243.0
2020-03-16 15:05:00,125.77,126.69,125.46,125.85,15641.0,115.9654,116.8137,115.6796,116.0391,15641.0
2020-03-16 15:10:00,126.0,127.4,125.83,125.83,28808.0,116.1775,117.4683,116.0207,116.0207,28808.0
2020-03-16 15:15:00,125.85,126.4,125.57,126.05,20578.0,116.0391,116.5463,115.781,116.2236,20578.0
2020-03-16 15:20:00,126.05,126.05,122.82,124.49,70572.0,116.2236,116.2236,113.2454,114.7852,70572.0
2020-03-16 15:25:00,124.35,125.2,124.21,124.7,44662.0,114.6561,115.4398,114.527,114.9788,44662.0
2020-03-16 15:30:00,124.62,124.73,123.51,124.04,48685.0,114.905,115.0065,113.8816,114.3702,48685.0
2020-03-16 15:35:00,124.07,124.07,123.17,123.87,39608.0,114.3979,114.3979,113.5681,114.2135,39608.0
2020-03-16 15:40:00,123.69,126.52,123.63,126.52,48065.0,114.0475,116.6569,113.9922,116.6569,48065.0
2020-03-16 15:45:00,126.0,126.56,125.5,125.5,47308.0,116.1775,116.6938,115.7164,115.7164,47308.0
2020-03-16 15:50:00,125.5,125.95,124.45,125.54,97525.0,115.7164,116.1314,114.7483,115.7533,97525.0
2020-03-16 15:55:00,125.6,126.16,124.74,124.74,159669.0,115.8086,116.325,115.0157,115.0157,159669.0
2020-03-17 09:30:00,125.58,127.11,125.03,125.41,42401.0,115.7902,117.2009,115.2831,115.6334,42401.0
2020-03-17 09:35:00,125.29,126.04,122.92,123.56,7607.0,115.5228,116.2143,113.3376,113.9277,7607.0
2020-03-17 09:40:00,123.66,123.66,122.04,122.04,11424.0,114.0199,114.0199,112.5262,112.5262,11424.0
2020-03-17 09:45:00,121.9,123.9,121.4,122.2,12515.0,112.3971,114.2412,111.9361,112.6737,12515.0
2020-03-17 09:50:00,122.33,122.37,120.84,120.84,12326.0,112.7936,112.8304,111.4197,111.4197,12326.0
2020-03-17 09:55:00,120.69,121.29,119.67,119.67,16761.0,111.2814,111.8346,110.3409,110.3409,16761.0
2020-03-17 10:00:00,119.61,120.53,118.73,120.36,14360.0,110.2856,111.1339,109.4742,110.9771,14360.0
2020-03-17 10:05:00,120.36,120.72,118.66,118.66,21197.0,110.9771,111.3091,109.4097,109.4097,21197.0
2020-03-17 10:10:00,118.74,119.26,118.51,118.9,24267.0,109.4834,109.9629,109.2714,109.6309,24267.0
2020-03-17 10:15:00,118.64,119.0,118.15,118.73,22031.0,109.3912,109.7232,108.9394,109.4742,22031.0
2020-03-17 10:20:00,118.73,118.86,117.7,117.7,16295.0,109.4742,109.5941,108.5245,108.5245,16295.0
2020-03-17 10:25:00,117.53,117.78,115.12,115.17,25029.0,108.3677,108.5983,106.1456,106.1917,25029.0
2020-03-17 10:30:00,115.31,115.31,110.51,110.51,35737.0,106.3208,106.3208,101.895,101.895,35737.0
2020-03-17 10:35:00,110.65,113.13,110.04,113.03,36905.0,102.0241,104.3108,101.4616,104.2186,36905.0
2020-03-17 10:40:00,112.99,115.37,112.83,115.25,16231.0,104.1817,106.3761,104.0341,106.2655,16231.0
2020-03-17 10:45:00,115.35,115.76,114.1,114.27,26189.0,106.3577,106.7357,105.2051,105.3619,26189.0
2020-03-17 10:50:00,114.29,114.57,113.27,114.34,22320.0,105.3803,105.6385,104.4398,105.4264,22320.0
2020-03-17 10:55:00,114.27,115.07,113.81,115.03,11398.0,105.3619,106.0995,104.9377,106.0626,11398.0
2020-03-17 11:00:00,114.98,115.2,114.32,115.02,23453.0,106.0165,106.2194,105.408,106.0534,23453.0
2020-03-17 11:05:00,115.0,116.96,114.81,116.93,24897.0,106.035,107.8422,105.8598,107.8145,24897.0
2020-03-17 11:10:00,116.97,117.67,116.33,117.48,21020.0,107.8514,108.4968,107.2613,108.3216,21020.0
2020-03-17 11:15:00,117.43,118.47,117.01,118.14,24987.0,108.2755,109.2345,107.8883,108.9302,24987.0
2020-03-17 11:20:00,117.87,118.27,117.06,117.28,35753.0,108.6812,109.0501,107.9344,108.1372,35753.0
2020-03-17 11:25:00,117.31,118.46,117.31,118.05,18573.0,108.1649,109.2252,108.1649,108.8472,18573.0
2020-03-17 11:30:00,118.05,118.79,116.64,117.29,33455.0,108.8472,109.5295,107.5471,108.1465,33455.0
2020-03-17 11:35:00,117.07,117.37,116.37,116.52,22027.0,107.9436,108.2202,107.2982,107.4365,22027.0
2020-03-17 11:40:00,116.43,117.08,116.35,116.81,20867.0,107.3535,107.9528,107.2797,107.7039,20867.0
2020-03-17 11:45:00,116.32,116.7,115.85,116.05,21700.0,107.2521,107.6025,106.8187,107.0031,21700.0
2020-03-17 11:50:00,115.7,116.86,115.66,116.41,33401.0,106.6804,107.75,106.6435,107.3351,33401.0
2020-03-17 11:55:00,116.33,117.09,115.79,116.59,20594.0,107.2613,107.962,106.7634,107.501,20594.0
2020-03-17 12:00:00,116.7,117.9,116.09,117.7,42330.0,107.6025,108.7089,107.04,108.5245,42330.0
2020-03-17 12:05:00,117.83,121.28,117.82,121.17,21585.0,108.6444,111.8254,108.6351,111.724,21585.0
2020-03-17 12:10:00,121.03,123.4,120.78,123.36,30118.0,111.5949,113.7801,111.3644,113.7433,30118.0
2020-03-17 12:15:00,123.19,123.25,121.0,121.82,32816.0,113.5865,113.6418,111.5672,112.3233,32816.0
2020-03-17 12:20:00,121.3,122.29,121.29,121.74,21601.0,111.8439,112.7567,111.8346,112.2495,21601.0
2020-03-17 12:25:00,121.58,121.86,120.67,121.43,30473.0,112.102,112.3602,111.263,111.9637,30473.0
2020-03-17 12:30:00,121.46,122.85,121.46,122.12,17907.0,111.9914,113.273,111.9914,112.5999,17907.0
2020-03-17 12:35:00,122.23,122.23,121.0,121.51,23292.0,112.7014,112.7014,111.5672,112.0375,23292.0
2020-03-17 12:40:00,121.66,121.71,121.05,121.29,21824.0,112.1758,112.2219,111.6133,111.8346,21824.0
2020-03-17 12:45:00,121.39,121.72,121.33,121.55,13021.0,111.9268,112.2311,111.8715,112.0744,13021.0
2020-03-17 12:50:00,121.51,121.63,118.52,119.98,48791.0,112.0375,112.1481,109.2806,110.6268,48791.0
2020-03-17 12:55:00,119.92,120.5,119.6,120.29,27105.0,110.5714,111.1062,110.2764,110.9126,27105.0
2020-03-17 13:00:00,120.35,120.93,120.01,120.3,22998.0,110.9679,111.5027,110.6544,110.9218,22998.0
2020-03-17 13:05:00,120.21,120.39,118.05,118.23,37578.0,110.8388,111.0048,108.8472,109.0132,37578.0
2020-03-17 13:10:00,118.18,118.39,116.63,116.63,26492.0,108.9671,109.1607,107.5379,107.5379,26492.0
2020-03-17 13:15:00,116.65,116.97,116.17,116.81,23108.0,107.5563,107.8514,107.1138,107.7039,23108.0
2020-03-17 13:20:00,116.81,117.91,116.58,117.11,37102.0,107.7039,108.7181,107.4918,107.9805,37102.0
2020-03-17 13:25:00,117.18,117.88,117.0,117.42,40859.0,108.045,108.6905,107.8791,108.2663,40859.0
2020-03-17 13:30:00,117.42,117.88,116.72,117.87,42847.0,108.2663,108.6905,107.6209,108.6812,42847.0
2020-03-17 13:35:00,117.87,118.34,117.39,118.32,23409.0,108.6812,109.1146,108.2387,109.0962,23409.0
2020-03-17 13:40:00,118.33,118.95,118.05,118.36,25769.0,109.1054,109.677,108.8472,109.133,25769.0
2020-03-17 13:45:00,118.37,118.98,117.93,118.81,27509.0,109.1423,109.7047,108.7366,109.548,27509.0
2020-03-17 13:50:00,118.81,119.05,118.2,118.88,44031.0,109.548,109.7693,108.9855,109.6125,44031.0
2020-03-17 13:55:00,118.88,119.49,118.32,118.8,34607.0,109.6125,110.175,109.0962,109.5387,34607.0
2020-03-17 14:00:00,118.7,119.47,117.22,117.89,58215.0,109.4465,110.1565,108.0819,108.6997,58215.0
2020-03-17 14:05:00,117.61,118.84,117.47,118.68,29169.0,108.4415,109.5756,108.3124,109.4281,29169.0
2020-03-17 14:10:00,118.64,119.87,118.39,119.27,39418.0,109.3912,110.5253,109.1607,109.9721,39418.0
2020-03-17 14:15:00,119.3,120.23,118.89,120.12,36187.0,109.9998,110.8573,109.6217,110.7558,36187.0
2020-03-17 14:20:00,120.15,120.4,119.28,119.96,52064.0,110.7835,111.014,109.9813,110.6083,52064.0
2020-03-17 14:25:00,119.99,121.18,119.58,120.52,22608.0,110.636,111.7332,110.2579,111.1247,22608.0
2020-03-17 14:30:00,120.48,121.37,120.39,121.21,28100.0,111.0878,111.9084,111.0048,111.7609,28100.0
2020-03-17 14:35:00,121.21,122.0,120.84,121.34,27682.0,111.7609,112.4893,111.4197,111.8807,27682.0
2020-03-17 14:40:00,121.34,121.42,120.76,120.78,35229.0,111.8807,111.9545,111.3459,111.3644,35229.0
2020-03-17 14:45:00,120.97,120.97,119.83,119.98,49781.0,111.5396,111.5396,110.4884,110.6268,49781.0
2020-03-17 14:50:00,119.96,120.06,118.14,118.68,58356.0,110.6083,110.7005,108.9302,109.4281,58356.0
2020-03-17 14:55:00,118.77,120.21,118.75,119.51,24289.0,109.5111,110.8388,109.4926,110.1934,24289.0
2020-03-17 15:00:00,119.47,119.47,118.05,118.27,30388.0,110.1565,110.1565,108.8472,109.0501,30388.0
2020-03-17 15:05:00,118.27,120.3,118.1,119.96,26695.0,109.0501,110.9218,108.8933,110.6083,26695.0
2020-03-17 15:10:00,119.73,119.89,118.39,119.55,24366.0,110.3962,110.5438,109.1607,110.2303,24366.0
2020-03-17 15:15:00,119.27,120.68,119.26,120.38,26125.0,109.9721,111.2722,109.9629,110.9956,26125.0
2020-03-17 15:20:00,120.63,120.63,118.7,118.8,23219.0,111.2261,111.2261,109.4465,109.5387,23219.0
2020-03-17 15:25:00,118.8,119.0,117.97,118.02,89781.0,109.5387,109.7232,108.7734,108.8195,89781.0
2020-03-17 15:30:00,118.24,118.24,117.52,117.88,44849.0,109.0224,109.0224,108.3585,108.6905,44849.0
2020-03-17 15:35:00,117.89,119.95,117.88,119.47,33617.0,108.6997,110.5991,108.6905,110.1565,33617.0
2020-03-17 15:40:00,119.34,121.29,119.33,121.12,32862.0,110.0366,111.8346,110.0274,111.6779,32862.0
2020-03-17 15:45:00,121.04,122.2,119.75,122.12,72108.0,111.6041,112.6737,110.4147,112.5999,72108.0
2020-03-17 15:50:00,122.37,125.0,121.59,124.89,67673.0,112.8304,115.2554,112.1112,115.154,67673.0
2020-03-17 15:55:00,124.97,126.74,123.4,124.45,134648.0,115.2277,116.8598,113.7801,114.7483,134648.0
2020-03-18 09:30:00,116.43,118.8,116.43,118.8,36952.0,107.3535,109.5387,107.3535,109.5387,36952.0
2020-03-18 09:35:00,118.79,119.78,115.94,116.12,13370.0,109.5295,110.4423,106.9017,107.0677,13370.0
2020-03-18 09:40:00,115.96,117.06,115.27,116.23,28236.0,106.9201,107.9344,106.2839,107.1691,28236.0
2020-03-18 09:45:00,115.88,115.88,114.29,114.55,23086.0,106.8464,106.8464,105.3803,105.6201,23086.0
2020-03-18 09:50:00,114.78,117.81,114.77,117.81,17062.0,105.8321,108.6259,105.8229,108.6259,17062.0
2020-03-18 09:55:00,118.14,119.13,116.85,119.07,20446.0,108.9302,109.843,107.7408,109.7877,20446.0
2020-03-18 10:00:00,118.64,120.87,118.64,120.36,21088.0,109.3912,111.4474,109.3912,110.9771,21088.0
2020-03-18 10:05:00,120.63,121.54,119.54,119.6,20574.0,111.2261,112.0651,110.2211,110.2764,20574.0
2020-03-18 10:10:00,119.45,119.85,118.66,119.69,24892.0,110.1381,110.5069,109.4097,110.3594,24892.0
2020-03-18 10:15:00,120.13,120.88,120.06,120.56,24124.0,110.7651,111.4566,110.7005,111.1615,24124.0
2020-03-18 10:20:00,120.36,120.47,119.52,120.33,13360.0,110.9771,111.0786,110.2026,110.9495,13360.0
2020-03-18 10:25:00,120.21,121.74,120.21,121.5,9350.0,110.8388,112.2495,110.8388,112.0283,9350.0
2020-03-18 10:30:00,121.43,122.36,121.35,122.35,14231.0,111.9637,112.8212,111.89,112.812,14231.0
2020-03-18 10:35:00,122.29,122.52,121.72,122.29,27503.0,112.7567,112.9687,112.2311,112.7567,27503.0
2020-03-18 10:40:00,122.25,123.5,122.19,123.34,15430.0,112.7198,113.8723,112.6645,113.7248,15430.0
2020-03-18 10:45:00,123.34,123.34,121.41,121.69,15671.0,113.7248,113.7248,111.9453,112.2034,15671.0
2020-03-18 10:50:00,121.76,121.76,119.66,119.8,13923.0,112.268,112.268,110.3317,110.4608,13923.0
2020-03-18 10:55:00,119.69,120.23,119.16,119.52,28615.0,110.3594,110.8573,109.8707,110.2026,28615.0
2020-03-18 11:00:00,119.4,119.76,118.75,118.75,19055.0,110.092,110.4239,109.4926,109.4926,19055.0
2020-03-18 11:05:00,118.72,118.96,118.38,118.44,13831.0,109.465,109.6863,109.1515,109.2068,13831.0
2020-03-18 11:10:00,118.44,118.49,117.12,117.3,21585.0,109.2068,109.2529,107.9897,108.1557,21585.0
2020-03-18 11:15:00,117.41,117.78,116.18,117.42,28674.0,108.2571,108.5983,107.123,108.2663,28674.0
2020-03-18 11:20:00,117.57,117.87,117.12,117.36,15431.0,108.4046,108.6812,107.9897,108.211,15431.0
2020-03-18 11:25:00,117.13,117.39,115.97,116.0,11071.0,107.9989,108.2387,106.9294,106.957,11071.0
2020-03-18 11:30:00,116.11,117.17,115.85,116.26,13953.0,107.0584,108.0358,106.8187,107.1968,13953.0
2020-03-18 11:35:00,116.37,117.0,115.55,115.56,16814.0,107.2982,107.8791,106.5421,106.5513,16814.0
2020-03-18 11:40:00,115.63,116.74,115.5,116.67,14721.0,106.6159,107.6393,106.496,107.5748,14721.0
2020-03-18 11:45:00,116.59,117.71,116.02,117.57,15675.0,107.501,108.5337,106.9755,108.4046,15675.0
2020-03-18 11:50:00,117.68,120.0,117.58,120.0,126512.0,108.5061,110.6452,108.4138,110.6452,126512.0
2020-03-18 11:55:00,120.0,121.01,119.86,120.79,128295.0,110.6452,111.5765,110.5161,111.3736,128295.0
2020-03-18 12:00:00,120.79,120.99,118.06,118.06,73983.0,111.3736,111.558,108.8564,108.8564,73983.0
2020-03-18 12:05:00,118.29,118.45,117.22,117.25,16803.0,109.0685,109.216,108.0819,108.1096,16803.0
2020-03-18 12:10:00,117.25,118.67,117.25,117.33,12183.0,108.1096,109.4189,108.1096,108.1833,12183.0
2020-03-18 12:15:00,117.19,117.41,116.57,116.68,11536.0,108.0543,108.2571,107.4826,107.584,11536.0
2020-03-18 12:20:00,116.68,117.65,116.57,117.41,22679.0,107.584,108.4784,107.4826,108.2571,22679.0
2020-03-18 12:25:00,117.49,119.27,117.34,118.96,26013.0,108.3309,109.9721,108.1926,109.6863,26013.0
2020-03-18 12:30:00,119.0,119.01,118.04,118.24,22259.0,109.7232,109.7324,108.838,109.0224,22259.0
2020-03-18 12:35:00,118.29,119.23,117.5,119.13,18733.0,109.0685,109.9352,108.3401,109.843,18733.0
2020-03-18 12:40:00,119.21,119.76,118.8,119.2,18725.0,109.9168,110.4239,109.5387,109.9076,18725.0
2020-03-18 12:45:00,119.41,119.58,118.04,118.06,10712.0,110.1012,110.2579,108.838,108.8564,10712.0
2020-03-18 12:50:00,118.06,118.06,116.5,116.81,21657.0,108.8564,108.8564,107.418,107.7039,21657.0
2020-03-18 12:55:00,116.91,117.24,116.61,116.62,4771.0,107.7961,108.1004,107.5195,107.5287,4771.0
2020-03-18 13:00:00,116.62,116.62,116.62,116.62,0.0,107.5287,107.5287,107.5287,107.5287,0.0
2020-03-18 13:05:00,116.62,116.62,116.62,116.62,0.0,107.5287,107.5287,107.5287,107.5287,0.0
2020-03-18 13:10:00,114.88,116.68,114.88,116.36,71530.0,105.9243,107.584,105.9243,107.289,71530.0
2020-03-18 13:15:00,116.32,116.58,113.67,113.67,36601.0,107.2521,107.4918,104.8087,104.8087,36601.0
2020-03-18 13:20:00,113.72,113.72,113.0,113.23,37820.0,104.8548,104.8548,104.1909,104.403,37820.0
2020-03-18 13:25:00,113.23,113.23,110.52,110.66,28495.0,104.403,104.403,101.9042,102.0333,28495.0
2020-03-18 13:30:00,110.66,110.75,109.68,110.36,35970.0,102.0333,102.1163,101.1297,101.7567,35970.0
2020-03-18 13:35:00,110.36,111.27,109.54,110.96,23498.0,101.7567,102.5958,101.0006,102.3099,23498.0
2020-03-18 13:40:00,110.96,111.81,110.46,110.84,22102.0,102.3099,103.0937,101.8489,102.1993,22102.0
2020-03-18 13:45:00,110.85,111.96,110.65,111.39,19853.0,102.2085,103.232,102.0241,102.7064,19853.0
2020-03-18 13:50:00,111.39,111.45,110.68,110.82,13522.0,102.7064,102.7617,102.0518,102.1808,13522.0
2020-03-18 13:55:00,110.94,110.94,110.22,110.25,14411.0,102.2915,102.2915,101.6276,101.6553,14411.0
2020-03-18 14:00:00,110.33,111.37,109.72,111.37,10991.0,101.729,102.688,101.1666,102.688,10991.0
2020-03-18 14:05:00,111.36,111.5,109.96,109.96,25742.0,102.6787,102.8078,101.3879,101.3879,25742.0
2020-03-18 14:10:00,109.9,109.9,107.16,107.75,26574.0,101.3326,101.3326,98.8062,99.3502,26574.0
2020-03-18 14:15:00,107.84,109.02,107.74,108.57,17699.0,99.4331,100.5212,99.3409,100.1062,17699.0
2020-03-18 14:20:00,108.64,109.17,108.33,108.39,20481.0,100.1708,100.6595,99.8849,99.9403,20481.0
2020-03-18 14:25:00,108.25,110.76,108.13,110.76,39500.0,99.8112,102.1255,99.7005,102.1255,39500.0
2020-03-18 14:30:00,110.94,111.9,110.57,111.32,21087.0,102.2915,103.1766,101.9503,102.6419,21087.0
2020-03-18 14:35:00,111.26,114.78,111.14,114.68,24359.0,102.5865,105.8321,102.4759,105.7399,24359.0
2020-03-18 14:40:00,114.68,114.77,112.53,112.74,40962.0,105.7399,105.8229,103.7575,103.9512,40962.0
2020-03-18 14:45:00,112.77,113.37,112.25,112.47,73844.0,103.9788,104.532,103.4994,103.7022,73844.0
2020-03-18 14:50:00,112.37,112.94,111.57,112.94,43039.0,103.61,104.1356,102.8724,104.1356,43039.0
2020-03-18 14:55:00,112.77,113.64,112.61,113.51,26716.0,103.9788,104.781,103.8313,104.6611,26716.0
2020-03-18 15:00:00,113.64,114.59,113.14,113.14,29047.0,104.781,105.6569,104.32,104.32,29047.0
2020-03-18 15:05:00,113.24,114.99,113.0,114.64,34280.0,104.4122,106.0258,104.1909,105.703,34280.0
2020-03-18 15:10:00,114.72,116.37,114.63,115.7,40668.0,105.7768,107.2982,105.6938,106.6804,40668.0
2020-03-18 15:15:00,115.58,115.6,113.06,113.79,45167.0,106.5698,106.5882,104.2462,104.9193,45167.0
2020-03-18 15:20:00,113.83,113.84,112.59,112.6,44239.0,104.9562,104.9654,103.8129,103.8221,44239.0
2020-03-18 15:25:00,112.6,112.84,111.68,112.31,40925.0,103.8221,104.0434,102.9738,103.5547,40925.0
2020-03-18 15:30:00,112.23,115.39,112.06,115.37,53921.0,103.4809,106.3946,103.3242,106.3761,53921.0
2020-03-18 15:35:00,115.59,116.01,114.63,115.26,53599.0,106.579,106.9662,105.6938,106.2747,53599.0
2020-03-18 15:40:00,115.18,117.26,115.04,116.66,67958.0,106.2009,108.1188,106.0719,107.5656,67958.0
2020-03-18 15:45:00,116.75,116.88,115.38,116.19,97262.0,107.6486,107.7684,106.3854,107.1322,97262.0
2020-03-18 15:50:00,116.26,121.0,116.12,120.88,107455.0,107.1968,111.5672,107.0677,111.4566,107455.0
2020-03-18 15:55:00,121.14,124.31,120.93,121.25,208932.0,111.6963,114.6192,111.5027,111.7977,208932.0
2020-03-19 09:30:00,120.0,120.8,116.46,116.46,68656.0,110.6452,111.3828,107.3812,107.3812,68656.0
2020-03-19 09:35:00,116.82,117.9,115.23,115.7,48801.0,107.7131,108.7089,106.247,106.6804,48801.0
2020-03-19 09:40:00,115.59,116.52,114.67,116.26,26152.0,106.579,107.4365,105.7307,107.1968,26152.0
2020-03-19 09:45:00,116.2,118.71,115.97,118.2,18403.0,107.1414,109.4558,106.9294,108.9855,18403.0
2020-03-19 09:50:00,118.29,119.85,118.29,119.62,21624.0,109.0685,110.5069,109.0685,110.2948,21624.0
2020-03-19 09:55:00,119.6,120.96,119.42,120.83,22295.0,110.2764,111.5304,110.1104,111.4105,22295.0
2020-03-19 10:00:00,120.87,120.89,119.68,120.01,26669.0,111.4474,111.4658,110.3501,110.6544,26669.0
2020-03-19 10:05:00,120.17,121.93,120.17,121.73,14699.0,110.8019,112.4247,110.8019,112.2403,14699.0
2020-03-19 10:10:00,121.88,124.54,121.27,123.94,35216.0,112.3786,114.8313,111.8162,114.278,35216.0
2020-03-19 10:15:00,123.96,125.13,122.15,123.07,25718.0,114.2965,115.3753,112.6276,113.4759,25718.0
2020-03-19 10:20:00,123.07,125.18,122.91,123.23,28726.0,113.4759,115.4214,113.3283,113.6234,28726.0
2020-03-19 10:25:00,123.01,123.32,122.24,122.44,25779.0,113.4205,113.7064,112.7106,112.895,25779.0
2020-03-19 10:30:00,122.55,123.69,122.42,123.45,25607.0,112.9964,114.0475,112.8765,113.8262,25607.0
2020-03-19 10:35:00,123.5,123.5,119.55,119.7,18765.0,113.8723,113.8723,110.2303,110.3686,18765.0
2020-03-19 10:40:00,119.71,122.04,119.29,121.72,29478.0,110.3778,112.5262,109.9905,112.2311,29478.0
2020-03-19 10:45:00,122.02,122.68,121.61,122.02,11782.0,112.5077,113.1163,112.1297,112.5077,11782.0
2020-03-19 10:50:00,121.92,122.07,121.3,121.88,16482.0,112.4155,112.5538,111.8439,112.3786,16482.0
2020-03-19 10:55:00,121.84,123.56,121.47,121.57,16797.0,112.3418,113.9277,112.0006,112.0928,16797.0
2020-03-19 11:00:00,121.51,122.69,121.51,122.42,17474.0,112.0375,113.1255,112.0375,112.8765,17474.0
2020-03-19 11:05:00,122.38,123.19,121.72,122.45,16167.0,112.8397,113.5865,112.2311,112.9042,16167.0
2020-03-19 11:10:00,122.48,122.99,121.24,122.52,13473.0,112.9319,113.4021,111.7885,112.9687,13473.0
2020-03-19 11:15:00,122.78,122.78,121.43,121.5,21075.0,113.2085,113.2085,111.9637,112.0283,21075.0
2020-03-19 11:20:00,121.64,122.65,121.32,122.64,15777.0,112.1573,113.0886,111.8623,113.0794,15777.0
2020-03-19 11:25:00,122.48,124.97,122.48,124.48,15787.0,112.9319,115.2277,112.9319,114.7759,15787.0
2020-03-19 11:30:00,124.48,124.89,124.16,124.58,10017.0,114.7759,115.154,114.4809,114.8682,10017.0
2020-03-19 11:35:00,124.58,125.34,124.41,125.11,28118.0,114.8682,115.5689,114.7114,115.3568,28118.0
2020-03-19 11:40:00,125.13,125.53,123.86,124.59,16792.0,115.3753,115.7441,114.2043,114.8774,16792.0
2020-03-19 11:45:00,124.83,124.83,123.28,124.32,13468.0,115.0987,115.0987,113.6695,114.6284,13468.0
2020-03-19 11:50:00,124.33,125.11,123.91,124.57,19923.0,114.6376,115.3568,114.2504,114.8589,19923.0
2020-03-19 11:55:00,124.64,125.47,123.7,123.71,9753.0,114.9235,115.6888,114.0568,114.066,9753.0
2020-03-19 12:00:00,123.59,123.69,121.78,121.78,24155.0,113.9553,114.0475,112.2864,112.2864,24155.0
2020-03-19 12:05:00,121.72,122.16,120.0,120.0,20005.0,112.2311,112.6368,110.6452,110.6452,20005.0
2020-03-19 12:10:00,120.0,122.03,119.53,121.03,9588.0,110.6452,112.5169,110.2118,111.5949,9588.0
2020-03-19 12:15:00,121.63,121.83,120.46,121.03,7645.0,112.1481,112.3325,111.0693,111.5949,7645.0
2020-03-19 12:20:00,121.24,121.42,120.72,121.31,10766.0,111.7885,111.9545,111.3091,111.8531,10766.0
2020-03-19 12:25:00,121.24,121.86,120.29,121.86,9336.0,111.7885,112.3602,110.9126,112.3602,9336.0
2020-03-19 12:30:00,121.5,121.9,120.22,120.38,5318.0,112.0283,112.3971,110.848,110.9956,5318.0
2020-03-19 12:35:00,120.31,121.4,120.01,121.23,11310.0,110.931,111.9361,110.6544,111.7793,11310.0
2020-03-19 12:40:00,121.39,122.5,121.09,122.28,19240.0,111.9268,112.9503,111.6502,112.7475,19240.0
2020-03-19 12:45:00,122.28,122.74,122.21,122.32,41024.0,112.7475,113.1716,112.6829,112.7843,41024.0
2020-03-19 12:50:00,122.32,122.45,121.25,122.33,18517.0,112.7843,112.9042,111.7977,112.7936,18517.0
2020-03-19 12:55:00,122.13,122.43,120.68,120.79,13039.0,112.6091,112.8858,111.2722,111.3736,13039.0
2020-03-19 13:00:00,120.89,121.48,120.0,120.18,20214.0,111.4658,112.0098,110.6452,110.8112,20214.0
2020-03-19 13:05:00,120.3,121.3,120.29,120.69,13097.0,110.9218,111.8439,110.9126,111.2814,13097.0
2020-03-19 13:10:00,120.48,121.67,120.45,120.45,13423.0,111.0878,112.185,111.0601,111.0601,13423.0
2020-03-19 13:15:00,120.88,121.48,120.26,121.48,14603.0,111.4566,112.0098,110.8849,112.0098,14603.0
2020-03-19 13:20:00,121.29,122.02,121.28,121.65,5652.0,111.8346,112.5077,111.8254,112.1666,5652.0
2020-03-19 13:25:00,121.8,121.8,120.47,120.96,29025.0,112.3049,112.3049,111.0786,111.5304,29025.0
2020-03-19 13:30:00,120.93,122.05,120.74,122.05,20839.0,111.5027,112.5354,111.3275,112.5354,20839.0
2020-03-19 13:35:00,121.67,122.23,121.65,122.06,8817.0,112.185,112.7014,112.1666,112.5446,8817.0
2020-03-19 13:40:00,122.15,122.35,121.9,122.23,12875.0,112.6276,112.812,112.3971,112.7014,12875.0
2020-03-19 13:45:00,122.23,122.31,121.8,122.03,13346.0,112.7014,112.7751,112.3049,112.5169,13346.0
2020-03-19 13:50:00,122.15,122.69,121.86,122.03,15410.0,112.6276,113.1255,112.3602,112.5169,15410.0
2020-03-19 13:55:00,122.04,122.15,120.95,121.09,14943.0,112.5262,112.6276,111.5211,111.6502,14943.0
2020-03-19 14:00:00,121.2,121.9,120.92,121.9,12633.0,111.7516,112.3971,111.4935,112.3971,12633.0
2020-03-19 14:05:00,121.76,122.45,121.22,122.01,11360.0,112.268,112.9042,111.7701,112.4985,11360.0
2020-03-19 14:10:00,121.95,122.19,120.92,121.02,37323.0,112.4432,112.6645,111.4935,111.5857,37323.0
2020-03-19 14:15:00,121.13,122.71,120.99,122.23,12350.0,111.6871,113.1439,111.558,112.7014,12350.0
2020-03-19 14:20:00,122.21,123.38,122.06,123.24,12239.0,112.6829,113.7617,112.5446,113.6326,12239.0
2020-03-19 14:25:00,123.17,123.24,121.91,122.09,8597.0,113.5681,113.6326,112.4063,112.5723,8597.0
2020-03-19 14:30:00,122.23,122.9,121.92,122.73,15918.0,112.7014,113.3191,112.4155,113.1624,15918.0
2020-03-19 14:35:00,122.69,123.29,122.04,123.13,15118.0,113.1255,113.6787,112.5262,113.5312,15118.0
2020-03-19 14:40:00,123.14,124.46,122.96,123.83,18007.0,113.5404,114.7575,113.3744,114.1766,18007.0
2020-03-19 14:45:00,123.63,124.12,122.92,123.76,17905.0,113.9922,114.444,113.3376,114.1121,17905.0
2020-03-19 14:50:00,123.77,124.87,123.42,123.42,25966.0,114.1213,115.1355,113.7986,113.7986,25966.0
2020-03-19 14:55:00,123.63,124.51,123.37,124.25,20617.0,113.9922,114.8036,113.7525,114.5639,20617.0
2020-03-19 15:00:00,124.25,124.6,123.96,124.44,20871.0,114.5639,114.8866,114.2965,114.7391,20871.0
2020-03-19 15:05:00,124.43,124.77,123.77,123.96,20330.0,114.7298,115.0433,114.1213,114.2965,20330.0
2020-03-19 15:10:00,123.89,124.4,123.3,124.38,41876.0,114.2319,114.7022,113.6879,114.6837,41876.0
2020-03-19 15:15:00,124.27,124.77,123.4,123.75,34208.0,114.5823,115.0433,113.7801,114.1029,34208.0
2020-03-19 15:20:00,123.74,124.23,123.38,123.51,28792.0,114.0936,114.5454,113.7617,113.8816,28792.0
2020-03-19 15:25:00,123.69,124.37,123.51,123.75,27646.0,114.0475,114.6745,113.8816,114.1029,27646.0
2020-03-19 15:30:00,123.76,124.2,123.55,124.03,45804.0,114.1121,114.5178,113.9184,114.361,45804.0
2020-03-19 15:35:00,124.04,124.21,122.57,123.19,40977.0,114.3702,114.527,113.0148,113.5865,40977.0
2020-03-19 15:40:00,123.14,124.61,123.03,124.25,41557.0,113.5404,114.8958,113.439,114.5639,41557.0
2020-03-19 15:45:00,124.25,124.37,122.82,123.5,43399.0,114.5639,114.6745,113.2454,113.8723,43399.0
2020-03-19 15:50:00,123.54,123.6,120.32,121.91,60340.0,113.9092,113.9646,110.9402,112.4063,60340.0
2020-03-19 15:55:00,122.0,123.57,121.89,123.14,117486.0,112.4893,113.9369,112.3879,113.5404,117486.0
2020-03-20 09:30:00,126.6,129.98,123.42,123.92,213434.0,116.7307,119.8472,113.7986,114.2596,213434.0
2020-03-20 09:35:00,123.49,126.0,123.31,123.89,31649.0,113.8631,116.1775,113.6972,114.2319,31649.0
2020-03-20 09:40:00,123.91,125.16,121.27,121.58,22136.0,114.2504,115.4029,111.8162,112.102,22136.0
2020-03-20 09:45:00,121.46,122.38,120.81,121.29,25530.0,111.9914,112.8397,111.392,111.8346,25530.0
2020-03-20 09:50:00,121.28,122.31,120.5,121.87,27016.0,111.8254,112.7751,111.1062,112.3694,27016.0
2020-03-20 09:55:00,121.94,121.94,120.37,120.53,26944.0,112.434,112.434,110.9864,111.1339,26944.0
2020-03-20 10:00:00,120.37,123.55,120.37,122.87,34033.0,110.9864,113.9184,110.9864,113.2915,34033.0
2020-03-20 10:05:00,122.95,123.08,121.4,121.92,30686.0,113.3652,113.4851,111.9361,112.4155,30686.0
2020-03-20 10:10:00,121.74,122.44,121.2,121.79,15603.0,112.2495,112.895,111.7516,112.2957,15603.0
2020-03-20 10:15:00,121.8,123.61,121.61,122.86,35191.0,112.3049,113.9738,112.1297,113.2822,35191.0
2020-03-20 10:20:00,122.86,124.65,122.36,124.36,8842.0,113.2822,114.9327,112.8212,114.6653,8842.0
2020-03-20 10:25:00,124.58,124.92,124.26,124.43,12512.0,114.8682,115.1816,114.5731,114.7298,12512.0
2020-03-20 10:30:00,124.47,126.77,124.27,126.77,14646.0,114.7667,116.8874,114.5823,116.8874,14646.0
2020-03-20 10:35:00,126.8,127.8,126.52,126.64,19892.0,116.9151,117.8371,116.6569,116.7676,19892.0
2020-03-20 10:40:00,126.76,127.67,126.53,126.74,26040.0,116.8782,117.7173,116.6661,116.8598,26040.0
2020-03-20 10:45:00,126.72,126.72,125.46,125.93,12644.0,116.8413,116.8413,115.6796,116.1129,12644.0
2020-03-20 10:50:00,125.86,126.26,125.77,126.01,20582.0,116.0484,116.4172,115.9654,116.1867,20582.0
2020-03-20 10:55:00,126.15,127.22,125.82,126.56,16335.0,116.3158,117.3023,116.0115,116.6938,16335.0
2020-03-20 11:00:00,126.37,126.72,125.75,125.75,15693.0,116.5186,116.8413,115.9469,115.9469,15693.0
2020-03-20 11:05:00,125.53,126.26,125.43,126.25,11698.0,115.7441,116.4172,115.6519,116.408,11698.0
2020-03-20 11:10:00,126.32,126.32,124.02,125.02,18814.0,116.4725,116.4725,114.3518,115.2739,18814.0
2020-03-20 11:15:00,125.21,125.43,123.1,123.52,16429.0,115.449,115.6519,113.5035,113.8908,16429.0
2020-03-20 11:20:00,123.5,123.78,122.42,122.68,42809.0,113.8723,114.1305,112.8765,113.1163,42809.0
2020-03-20 11:25:00,122.87,123.47,122.28,122.41,15239.0,113.2915,113.8447,112.7475,112.8673,15239.0
2020-03-20 11:30:00,122.4,123.98,122.02,123.68,19459.0,112.8581,114.3149,112.5077,114.0383,19459.0
2020-03-20 11:35:00,123.61,125.08,123.47,124.55,12373.0,113.9738,115.3292,113.8447,114.8405,12373.0
2020-03-20 11:40:00,124.48,125.2,124.25,124.85,11463.0,114.7759,115.4398,114.5639,115.1171,11463.0
2020-03-20 11:45:00,124.9,124.92,123.78,124.6,8733.0,115.1632,115.1816,114.1305,114.8866,8733.0
2020-03-20 11:50:00,124.54,125.21,123.81,124.15,13410.0,114.8313,115.449,114.1582,114.4717,13410.0
2020-03-20 11:55:00,124.15,124.2,123.15,123.39,8051.0,114.4717,114.5178,113.5496,113.7709,8051.0
2020-03-20 12:00:00,123.38,123.43,122.21,122.22,7508.0,113.7617,113.8078,112.6829,112.6921,7508.0
2020-03-20 12:05:00,122.16,122.35,120.17,120.71,11326.0,112.6368,112.812,110.8019,111.2998,11326.0
2020-03-20 12:10:00,120.71,122.07,120.71,121.92,19826.0,111.2998,112.5538,111.2998,112.4155,19826.0
2020-03-20 12:15:00,121.8,121.89,120.25,120.52,12029.0,112.3049,112.3879,110.8757,111.1247,12029.0
2020-03-20 12:20:00,120.64,120.86,119.5,120.83,23424.0,111.2353,111.4382,110.1842,111.4105,23424.0
2020-03-20 12:25:00,120.81,120.81,119.66,119.84,18291.0,111.392,111.392,110.3317,110.4977,18291.0
2020-03-20 12:30:00,119.83,120.82,119.61,120.82,22126.0,110.4884,111.4013,110.2856,111.4013,22126.0
2020-03-20 12:35:00,120.6,120.61,119.88,120.08,28847.0,111.1984,111.2076,110.5345,110.719,28847.0
2020-03-20 12:40:00,120.05,120.24,119.19,119.99,10143.0,110.6913,110.8665,109.8983,110.636,10143.0
2020-03-20 12:45:00,119.93,121.25,119.88,120.35,11145.0,110.5807,111.7977,110.5345,110.9679,11145.0
2020-03-20 12:50:00,120.48,120.7,120.26,120.67,13913.0,111.0878,111.2906,110.8849,111.263,13913.0
2020-03-20 12:55:00,120.67,120.8,119.14,119.32,17635.0,111.263,111.3828,109.8522,110.0182,17635.0
2020-03-20 13:00:00,119.15,120.55,118.81,119.84,18617.0,109.8615,111.1523,109.548,110.4977,18617.0
2020-03-20 13:05:00,120.12,121.42,120.0,121.42,11153.0,110.7558,111.9545,110.6452,111.9545,11153.0
2020-03-20 13:10:00,121.47,121.47,120.71,120.72,12185.0,112.0006,112.0006,111.2998,111.3091,12185.0
2020-03-20 13:15:00,120.61,121.42,120.52,121.02,14489.0,111.2076,111.9545,111.1247,111.5857,14489.0
2020-03-20 13:20:00,121.13,121.32,120.62,120.84,15003.0,111.6871,111.8623,111.2169,111.4197,15003.0
2020-03-20 13:25:00,120.88,121.78,120.69,121.04,18150.0,111.4566,112.2864,111.2814,111.6041,18150.0
2020-03-20 13:30:00,121.04,122.03,121.04,121.5,12829.0,111.6041,112.5169,111.6041,112.0283,12829.0
2020-03-20 13:35:00,121.65,122.55,121.21,122.39,14673.0,112.1666,112.9964,111.7609,112.8489,14673.0
2020-03-20 13:40:00,122.28,122.51,121.62,121.69,13434.0,112.7475,112.9595,112.1389,112.2034,13434.0
2020-03-20 13:45:00,121.87,122.44,121.41,121.41,7801.0,112.3694,112.895,111.9453,111.9453,7801.0
2020-03-20 13:50:00,121.31,121.68,120.77,120.78,9010.0,111.8531,112.1942,111.3552,111.3644,9010.0
2020-03-20 13:55:00,120.81,121.46,120.51,120.9,9079.0,111.392,111.9914,111.1154,111.475,9079.0
2020-03-20 14:00:00,121.04,121.22,120.42,120.86,17249.0,111.6041,111.7701,111.0325,111.4382,17249.0
2020-03-20 14:05:00,120.87,121.43,120.66,120.83,11948.0,111.4474,111.9637,111.2537,111.4105,11948.0
2020-03-20 14:10:00,120.86,120.91,119.85,120.21,11829.0,111.4382,111.4843,110.5069,110.8388,11829.0
2020-03-20 14:15:00,120.1,120.24,119.37,119.8,15156.0,110.7374,110.8665,110.0643,110.4608,15156.0
2020-03-20 14:20:00,119.78,120.3,119.61,119.62,17445.0,110.4423,110.9218,110.2856,110.2948,17445.0
2020-03-20 14:25:00,119.71,119.89,119.31,119.61,16052.0,110.3778,110.5438,110.009,110.2856,16052.0
2020-03-20 14:30:00,119.71,120.05,118.89,119.0,17019.0,110.3778,110.6913,109.6217,109.7232,17019.0
2020-03-20 14:35:00,118.81,119.27,118.57,119.21,13013.0,109.548,109.9721,109.3267,109.9168,13013.0
2020-03-20 14:40:00,119.0,119.18,118.58,119.06,20804.0,109.7232,109.8891,109.3359,109.7785,20804.0
2020-03-20 14:45:00,119.3,119.84,119.14,119.18,13661.0,109.9998,110.4977,109.8522,109.8891,13661.0
2020-03-20 14:50:00,119.32,119.41,117.94,117.99,25180.0,110.0182,110.1012,108.7458,108.7919,25180.0
2020-03-20 14:55:00,117.91,118.08,116.86,117.93,19189.0,108.7181,108.8749,107.75,108.7366,19189.0
2020-03-20 15:00:00,118.05,118.21,116.71,117.26,19749.0,108.8472,108.9947,107.6117,108.1188,19749.0
2020-03-20 15:05:00,117.03,117.85,116.5,116.68,15860.0,107.9067,108.6628,107.418,107.584,15860.0
2020-03-20 15:10:00,116.68,117.58,116.39,117.08,19193.0,107.584,108.4138,107.3166,107.9528,19193.0
2020-03-20 15:15:00,117.36,117.39,116.42,116.63,27593.0,108.211,108.2387,107.3443,107.5379,27593.0
2020-03-20 15:20:00,116.54,117.3,116.54,116.91,23889.0,107.4549,108.1557,107.4549,107.7961,23889.0
2020-03-20 15:25:00,116.91,118.68,116.87,118.33,34759.0,107.7961,109.4281,107.7592,109.1054,34759.0
2020-03-20 15:30:00,118.16,119.11,117.84,119.02,32354.0,108.9486,109.8246,108.6536,109.7416,32354.0
2020-03-20 15:35:00,118.97,119.07,117.78,118.08,46784.0,109.6955,109.7877,108.5983,108.8749,46784.0
2020-03-20 15:40:00,118.05,118.58,117.67,117.93,47521.0,108.8472,109.3359,108.4968,108.7366,47521.0
2020-03-20 15:45:00,117.98,118.28,117.59,117.81,59434.0,108.7827,109.0593,108.4231,108.6259,59434.0
2020-03-20 15:50:00,117.85,119.36,117.36,119.06,80622.0,108.6628,110.0551,108.211,109.7785,80622.0
2020-03-20 15:55:00,119.19,120.71,117.65,119.67,256763.0,109.8983,111.2998,108.4784,110.3409,256763.0
2020-03-23 09:30:00,117.25,117.9,113.03,117.84,123322.0,108.1096,108.7089,104.2186,108.6536,123322.0
2020-03-23 09:35:00,117.9,119.7,116.15,116.19,37397.0,108.7089,110.3686,107.0953,107.1322,37397.0
2020-03-23 09:40:00,116.13,117.0,114.84,114.84,41087.0,107.0769,107.8791,105.8875,105.8875,41087.0
2020-03-23 09:45:00,114.24,115.51,114.09,115.51,51843.0,105.3342,106.5052,105.1959,106.5052,51843.0
2020-03-23 09:50:00,115.47,115.47,114.12,114.56,46972.0,106.4683,106.4683,105.2236,105.6293,46972.0
2020-03-23 09:55:00,114.37,115.27,114.24,114.61,25350.0,105.4541,106.2839,105.3342,105.6754,25350.0
2020-03-23 10:00:00,114.45,114.77,111.14,111.61,41327.0,105.5279,105.8229,102.4759,102.9093,41327.0
2020-03-23 10:05:00,111.81,112.53,107.51,107.96,133685.0,103.0937,103.7575,99.1289,99.5438,133685.0
2020-03-23 10:10:00,107.95,109.37,105.94,109.12,150032.0,99.5346,100.8439,97.6813,100.6134,150032.0
2020-03-23 10:15:00,109.15,110.4,108.11,108.12,63325.0,100.641,101.7936,99.6821,99.6913,63325.0
2020-03-23 10:20:00,108.28,108.44,106.46,107.48,50472.0,99.8388,99.9864,98.1607,99.1012,50472.0
2020-03-23 10:25:00,107.64,109.69,106.72,109.69,40951.0,99.2487,101.1389,98.4005,101.1389,40951.0
2020-03-23 10:30:00,109.52,111.29,109.12,109.23,37317.0,100.9822,102.6142,100.6134,100.7148,37317.0
2020-03-23 10:35:00,109.35,109.36,107.04,108.59,62070.0,100.8254,100.8347,98.6955,100.1247,62070.0
2020-03-23 10:40:00,108.63,111.18,108.62,109.71,23646.0,100.1616,102.5128,100.1523,101.1574,23646.0
2020-03-23 10:45:00,109.48,112.43,108.9,112.11,59795.0,100.9453,103.6653,100.4105,103.3703,59795.0
2020-03-23 10:50:00,112.11,112.15,109.7,109.91,45115.0,103.3703,103.4072,101.1481,101.3418,45115.0
2020-03-23 10:55:00,109.69,110.39,109.26,110.03,53266.0,101.1389,101.7844,100.7424,101.4524,53266.0
2020-03-23 11:00:00,110.03,110.27,108.0,109.04,35177.0,101.4524,101.6737,99.5807,100.5396,35177.0
2020-03-23 11:05:00,109.08,109.45,107.51,108.62,29804.0,100.5765,100.9176,99.1289,100.1523,29804.0
2020-03-23 11:10:00,108.62,109.19,107.78,107.78,25435.0,100.1523,100.6779,99.3778,99.3778,25435.0
2020-03-23 11:15:00,108.06,108.18,107.01,107.3,23198.0,99.636,99.7466,98.6679,98.9352,23198.0
2020-03-23 11:20:00,107.32,107.48,106.68,106.82,21557.0,98.9537,99.1012,98.3636,98.4927,21557.0
2020-03-23 11:25:00,106.69,107.19,106.14,106.17,22982.0,98.3728,98.8338,97.8657,97.8933,22982.0
2020-03-23 11:30:00,106.27,106.89,106.01,106.02,43026.0,97.9855,98.5572,97.7458,97.755,43026.0
2020-03-23 11:35:00,106.01,106.15,105.0,105.11,38014.0,97.7458,97.8749,96.8145,96.916,38014.0
2020-03-23 11:40:00,105.12,105.91,105.0,105.16,61338.0,96.9252,97.6536,96.8145,96.9621,61338.0
2020-03-23 11:45:00,105.16,106.07,105.0,105.32,22049.0,96.9621,97.8011,96.8145,97.1096,22049.0
2020-03-23 11:50:00,105.39,105.93,105.09,105.1,49842.0,97.1741,97.672,96.8975,96.9067,49842.0
2020-03-23 11:55:00,105.2,106.64,105.0,106.64,30675.0,96.999,98.3267,96.8145,98.3267,30675.0
2020-03-23 12:00:00,106.76,108.16,106.48,107.66,45404.0,98.4373,99.7282,98.1792,99.2672,45404.0
2020-03-23 12:05:00,107.58,107.8,106.16,106.16,39748.0,99.1934,99.3963,97.8841,97.8841,39748.0
2020-03-23 12:10:00,106.16,106.16,105.46,105.88,29298.0,97.8841,97.8841,97.2387,97.6259,29298.0
2020-03-23 12:15:00,106.0,106.65,105.4,105.98,62472.0,97.7366,98.3359,97.1834,97.7181,62472.0
2020-03-23 12:20:00,106.08,106.51,105.75,106.37,95501.0,97.8104,98.2068,97.5061,98.0777,95501.0
2020-03-23 12:25:00,106.41,106.46,105.55,105.84,43674.0,98.1146,98.1607,97.3217,97.5891,43674.0
2020-03-23 12:30:00,105.81,105.94,105.27,105.58,39486.0,97.5614,97.6813,97.0635,97.3493,39486.0
2020-03-23 12:35:00,105.58,105.89,105.13,105.59,41320.0,97.3493,97.6352,96.9344,97.3586,41320.0
2020-03-23 12:40:00,105.59,106.0,105.25,105.75,25830.0,97.3586,97.7366,97.0451,97.5061,25830.0
2020-03-23 12:45:00,105.71,107.54,105.28,106.67,130255.0,97.4692,99.1565,97.0727,98.3544,130255.0
2020-03-23 12:50:00,106.67,106.88,106.55,106.77,35763.0,98.3544,98.548,98.2437,98.4466,35763.0
2020-03-23 12:55:00,106.76,107.07,106.63,107.07,212558.0,98.4373,98.7232,98.3175,98.7232,212558.0
2020-03-23 13:00:00,107.06,107.15,106.18,106.51,19101.0,98.714,98.7969,97.9026,98.2068,19101.0
2020-03-23 13:05:00,106.48,107.1,106.16,106.82,41891.0,98.1792,98.7508,97.8841,98.4927,41891.0
2020-03-23 13:10:00,106.88,107.79,106.83,107.79,51284.0,98.548,99.387,98.5019,99.387,51284.0
2020-03-23 13:15:00,107.75,107.85,106.89,107.31,119787.0,99.3502,99.4424,98.5572,98.9445,119787.0
2020-03-23 13:20:00,107.49,108.39,107.22,108.19,30179.0,99.1104,99.9403,98.8615,99.7559,30179.0
2020-03-23 13:25:00,108.16,108.31,106.2,106.2,38372.0,99.7282,99.8665,97.921,97.921,38372.0
2020-03-23 13:30:00,106.19,106.74,105.56,106.02,57480.0,97.9118,98.4189,97.3309,97.755,57480.0
2020-03-23 13:35:00,105.98,106.27,105.32,106.27,34354.0,97.7181,97.9855,97.1096,97.9855,34354.0
2020-03-23 13:40:00,106.11,107.2,105.88,106.19,186892.0,97.838,98.843,97.6259,97.9118,186892.0
2020-03-23 13:45:00,105.97,107.57,105.79,107.3,58073.0,97.7089,99.1842,97.543,98.9352,58073.0
2020-03-23 13:50:00,107.28,108.26,106.58,108.23,51861.0,98.9168,99.8204,98.2714,99.7927,51861.0
2020-03-23 13:55:00,108.07,108.08,106.57,107.6,21328.0,99.6452,99.6544,98.2622,99.2119,21328.0
2020-03-23 14:00:00,107.41,107.89,106.51,107.04,58782.0,99.0367,99.4793,98.2068,98.6955,58782.0
2020-03-23 14:05:00,106.98,108.02,106.66,107.25,41003.0,98.6402,99.5991,98.3451,98.8891,41003.0
2020-03-23 14:10:00,107.28,107.85,106.91,107.52,22923.0,98.9168,99.4424,98.5756,99.1381,22923.0
2020-03-23 14:15:00,107.59,108.46,107.45,108.21,251748.0,99.2026,100.0048,99.0736,99.7743,251748.0
2020-03-23 14:20:00,108.14,108.68,107.87,108.67,49166.0,99.7098,100.2077,99.4608,100.1984,49166.0
2020-03-23 14:25:00,108.58,109.1,108.11,109.09,33910.0,100.1155,100.5949,99.6821,100.5857,33910.0
2020-03-23 14:30:00,108.83,108.88,107.55,107.87,48375.0,100.346,100.3921,99.1658,99.4608,48375.0
2020-03-23 14:35:00,107.65,108.0,106.59,107.96,46527.0,99.258,99.5807,98.2806,99.5438,46527.0
2020-03-23 14:40:00,107.94,108.45,107.62,108.4,212520.0,99.5254,99.9956,99.2303,99.9495,212520.0
2020-03-23 14:45:00,108.4,109.02,107.87,108.84,30441.0,99.9495,100.5212,99.4608,100.3552,30441.0
2020-03-23 14:50:00,108.84,108.84,107.83,108.1,28191.0,100.3552,100.3552,99.4239,99.6729,28191.0
2020-03-23 14:55:00,108.22,108.85,107.84,108.09,47404.0,99.7835,100.3644,99.4331,99.6637,47404.0
2020-03-23 15:00:00,108.09,108.5,107.5,108.22,72006.0,99.6637,100.0417,99.1197,99.7835,72006.0
2020-03-23 15:05:00,108.16,110.2,107.5,107.5,141523.0,99.7282,101.6092,99.1197,99.1197,141523.0
2020-03-23 15:10:00,107.51,107.8,107.19,107.74,107745.0,99.1289,99.3963,98.8338,99.3409,107745.0
2020-03-23 15:15:00,107.74,107.84,105.59,106.14,70097.0,99.3409,99.4331,97.3586,97.8657,70097.0
2020-03-23 15:20:00,105.86,106.1,105.0,105.1,47110.0,97.6075,97.8288,96.8145,96.9067,47110.0
2020-03-23 15:25:00,105.0,106.3,104.85,105.75,39271.0,96.8145,98.0132,96.6762,97.5061,39271.0
2020-03-23 15:30:00,105.82,105.83,104.94,105.18,47729.0,97.5706,97.5798,96.7592,96.9805,47729.0
2020-03-23 15:35:00,105.3,105.73,104.86,104.86,49164.0,97.0912,97.4876,96.6855,96.6855,49164.0
2020-03-23 15:40:00,104.83,105.83,104.8,105.71,46162.0,96.6578,97.5798,96.6301,97.4692,46162.0
2020-03-23 15:45:00,105.73,106.24,105.11,105.11,53807.0,97.4876,97.9579,96.916,96.916,53807.0
2020-03-23 15:50:00,105.01,106.76,104.28,106.69,102370.0,96.8238,98.4373,96.1507,98.3728,102370.0
2020-03-23 15:55:00,106.74,107.11,105.63,105.65,180939.0,98.4189,98.7601,97.3954,97.4139,180939.0
2020-03-24 09:30:00,111.14,113.01,111.04,112.48,203803.0,102.4759,104.2001,102.3837,103.7114,203803.0
2020-03-24 09:35:00,112.66,112.94,107.69,110.62,106984.0,103.8774,104.1356,99.2948,101.9964,106984.0
2020-03-24 09:40:00,110.3,111.5,109.15,111.49,37348.0,101.7014,102.8078,100.641,102.7986,37348.0
2020-03-24 09:45:00,111.5,112.54,110.43,112.22,19832.0,102.8078,103.7668,101.8212,103.4717,19832.0
2020-03-24 09:50:00,112.53,115.0,112.25,115.0,25542.0,103.7575,106.035,103.4994,106.035,25542.0
2020-03-24 09:55:00,115.15,115.15,113.37,114.12,48709.0,106.1733,106.1733,104.532,105.2236,48709.0
2020-03-24 10:00:00,113.56,115.13,113.56,114.09,15585.0,104.7072,106.1548,104.7072,105.1959,15585.0
2020-03-24 10:05:00,114.4,114.98,114.13,114.66,21253.0,105.4818,106.0165,105.2328,105.7215,21253.0
2020-03-24 10:10:00,114.66,116.29,114.62,116.0,26232.0,105.7215,107.2244,105.6846,106.957,26232.0
2020-03-24 10:15:00,116.18,117.0,115.74,117.0,24536.0,107.123,107.8791,106.7173,107.8791,24536.0
2020-03-24 10:20:00,117.4,117.93,117.08,117.86,116908.0,108.2479,108.7366,107.9528,108.672,116908.0
2020-03-24 10:25:00,117.86,117.93,117.03,117.73,51357.0,108.672,108.7366,107.9067,108.5522,51357.0
2020-03-24 10:30:00,117.82,117.82,117.04,117.5,64553.0,108.6351,108.6351,107.9159,108.3401,64553.0
2020-03-24 10:35:00,117.58,118.41,117.12,118.41,35049.0,108.4138,109.1791,107.9897,109.1791,35049.0
2020-03-24 10:40:00,118.22,118.69,117.7,117.7,27289.0,109.004,109.4373,108.5245,108.5245,27289.0
2020-03-24 10:45:00,117.89,117.89,116.56,116.56,13533.0,108.6997,108.6997,107.4734,107.4734,13533.0
2020-03-24 10:50:00,116.59,116.6,115.2,115.6,26433.0,107.501,107.5102,106.2194,106.5882,26433.0
2020-03-24 10:55:00,115.4,115.98,114.64,114.81,16083.0,106.4038,106.9386,105.703,105.8598,16083.0
2020-03-24 11:00:00,114.98,115.91,114.95,115.06,21302.0,106.0165,106.874,105.9889,106.0903,21302.0
2020-03-24 11:05:00,115.06,115.23,114.52,115.05,13194.0,106.0903,106.247,105.5924,106.0811,13194.0
2020-03-24 11:10:00,115.04,116.91,114.94,116.79,10803.0,106.0719,107.7961,105.9797,107.6854,10803.0
2020-03-24 11:15:00,116.69,117.2,116.25,116.89,23627.0,107.5932,108.0635,107.1875,107.7776,23627.0
2020-03-24 11:20:00,116.6,117.19,116.56,116.6,27212.0,107.5102,108.0543,107.4734,107.5102,27212.0
2020-03-24 11:25:00,116.79,116.79,116.03,116.7,31886.0,107.6854,107.6854,106.9847,107.6025,31886.0
2020-03-24 11:30:00,116.59,116.59,115.51,115.82,34476.0,107.501,107.501,106.5052,106.7911,34476.0
2020-03-24 11:35:00,115.78,116.09,115.52,115.83,36495.0,106.7542,107.04,106.5144,106.8003,36495.0
2020-03-24 11:40:00,115.83,116.0,115.44,115.53,51575.0,106.8003,106.957,106.4407,106.5237,51575.0
2020-03-24 11:45:00,115.53,115.67,115.15,115.41,16208.0,106.5237,106.6527,106.1733,106.413,16208.0
2020-03-24 11:50:00,115.38,115.81,115.01,115.73,36697.0,106.3854,106.7818,106.0442,106.7081,36697.0
2020-03-24 11:55:00,115.8,116.2,115.77,116.16,28600.0,106.7726,107.1414,106.745,107.1045,28600.0
2020-03-24 12:00:00,116.13,116.28,115.69,115.69,31621.0,107.0769,107.2152,106.6712,106.6712,31621.0
2020-03-24 12:05:00,115.74,115.91,115.42,115.56,24129.0,106.7173,106.874,106.4222,106.5513,24129.0
2020-03-24 12:10:00,115.61,116.99,115.41,116.91,35462.0,106.5974,107.8698,106.413,107.7961,35462.0
2020-03-24 12:15:00,116.91,118.04,116.85,118.04,15675.0,107.7961,108.838,107.7408,108.838,15675.0
2020-03-24 12:20:00,118.01,118.46,117.74,118.39,36893.0,108.8103,109.2252,108.5614,109.1607,36893.0
2020-03-24 12:25:00,118.34,118.66,117.48,118.13,17390.0,109.1146,109.4097,108.3216,108.921,17390.0
2020-03-24 12:30:00,117.94,118.56,117.58,118.56,15049.0,108.7458,109.3175,108.4138,109.3175,15049.0
2020-03-24 12:35:00,118.58,119.51,118.58,119.51,13586.0,109.3359,110.1934,109.3359,110.1934,13586.0
2020-03-24 12:40:00,119.51,119.51,118.55,119.11,14930.0,110.1934,110.1934,109.3082,109.8246,14930.0
2020-03-24 12:45:00,119.2,119.27,118.79,119.11,9821.0,109.9076,109.9721,109.5295,109.8246,9821.0
2020-03-24 12:50:00,119.07,119.49,118.83,118.84,44130.0,109.7877,110.175,109.5664,109.5756,44130.0
2020-03-24 12:55:00,118.96,119.39,117.85,117.85,19214.0,109.6863,110.0827,108.6628,108.6628,19214.0
2020-03-24 13:00:00,117.81,119.09,117.73,118.52,20953.0,108.6259,109.8061,108.5522,109.2806,20953.0
2020-03-24 13:05:00,118.3,118.38,117.79,118.16,19005.0,109.0777,109.1515,108.6075,108.9486,19005.0
2020-03-24 13:10:00,118.23,119.11,117.88,118.96,19069.0,109.0132,109.8246,108.6905,109.6863,19069.0
2020-03-24 13:15:00,119.06,119.1,118.24,118.56,12947.0,109.7785,109.8154,109.0224,109.3175,12947.0
2020-03-24 13:20:00,118.47,119.38,118.35,118.88,14216.0,109.2345,110.0735,109.1238,109.6125,14216.0
2020-03-24 13:25:00,118.94,119.44,118.67,119.09,31803.0,109.6678,110.1289,109.4189,109.8061,31803.0
2020-03-24 13:30:00,119.03,119.87,119.01,119.87,27284.0,109.7508,110.5253,109.7324,110.5253,27284.0
2020-03-24 13:35:00,119.83,120.55,119.61,119.74,17476.0,110.4884,111.1523,110.2856,110.4055,17476.0
2020-03-24 13:40:00,119.68,120.15,119.68,120.08,22432.0,110.3501,110.7835,110.3501,110.719,22432.0
2020-03-24 13:45:00,120.05,120.34,119.23,119.75,19096.0,110.6913,110.9587,109.9352,110.4147,19096.0
2020-03-24 13:50:00,119.85,120.1,119.16,119.31,14368.0,110.5069,110.7374,109.8707,110.009,14368.0
2020-03-24 13:55:00,119.21,120.52,119.21,120.52,16259.0,109.9168,111.1247,109.9168,111.1247,16259.0
2020-03-24 14:00:00,120.46,121.44,120.46,120.81,18483.0,111.0693,111.9729,111.0693,111.392,18483.0
2020-03-24 14:05:00,120.92,121.73,120.77,121.01,10971.0,111.4935,112.2403,111.3552,111.5765,10971.0
2020-03-24 14:10:00,121.02,121.57,120.57,121.18,18538.0,111.5857,112.0928,111.1708,111.7332,18538.0
2020-03-24 14:15:00,121.17,121.74,121.06,121.23,14000.0,111.724,112.2495,111.6226,111.7793,14000.0
2020-03-24 14:20:00,121.38,122.15,121.29,122.15,11598.0,111.9176,112.6276,111.8346,112.6276,11598.0
2020-03-24 14:25:00,122.03,122.81,121.87,122.67,9897.0,112.5169,113.2361,112.3694,113.1071,9897.0
2020-03-24 14:30:00,122.55,122.68,121.85,122.18,9883.0,112.9964,113.1163,112.351,112.6552,9883.0
2020-03-24 14:35:00,122.24,122.82,121.58,122.21,19976.0,112.7106,113.2454,112.102,112.6829,19976.0
2020-03-24 14:40:00,122.09,122.69,121.87,122.57,14790.0,112.5723,113.1255,112.3694,113.0148,14790.0
2020-03-24 14:45:00,122.51,122.93,121.47,121.75,95832.0,112.9595,113.3468,112.0006,112.2588,95832.0
2020-03-24 14:50:00,121.55,122.45,121.51,122.29,24604.0,112.0744,112.9042,112.0375,112.7567,24604.0
2020-03-24 14:55:00,122.14,122.98,122.07,122.93,19939.0,112.6184,113.3929,112.5538,113.3468,19939.0
2020-03-24 15:00:00,122.81,123.01,122.72,122.88,33856.0,113.2361,113.4205,113.1532,113.3007,33856.0
2020-03-24 15:05:00,122.89,123.27,122.76,123.2,30817.0,113.3099,113.6603,113.19,113.5957,30817.0
2020-03-24 15:10:00,123.17,123.19,121.04,121.76,51522.0,113.5681,113.5865,111.6041,112.268,51522.0
2020-03-24 15:15:00,121.7,122.74,121.7,122.49,38277.0,112.2127,113.1716,112.2127,112.9411,38277.0
2020-03-24 15:20:00,122.49,122.76,122.09,122.38,60369.0,112.9411,113.19,112.5723,112.8397,60369.0
2020-03-24 15:25:00,122.43,122.69,121.94,122.41,61126.0,112.8858,113.1255,112.434,112.8673,61126.0
2020-03-24 15:30:00,122.4,122.62,121.89,122.58,80216.0,112.8581,113.0609,112.3879,113.0241,80216.0
2020-03-24 15:35:00,122.57,122.75,121.52,122.36,86827.0,113.0148,113.1808,112.0467,112.8212,86827.0
2020-03-24 15:40:00,122.25,122.75,122.25,122.45,69973.0,112.7198,113.1808,112.7198,112.9042,69973.0
2020-03-24 15:45:00,122.45,122.86,122.18,122.73,91095.0,112.9042,113.2822,112.6552,113.1624,91095.0
2020-03-24 15:50:00,122.73,123.87,122.72,123.24,143730.0,113.1624,114.2135,113.1532,113.6326,143730.0
2020-03-24 15:55:00,123.22,125.0,123.21,123.8,268734.0,113.6142,115.2554,113.605,114.149,268734.0
2020-03-25 09:30:00,124.75,127.11,123.72,126.72,56072.0,115.0249,117.2009,114.0752,116.8413,56072.0
2020-03-25 09:35:00,126.95,131.36,126.2,130.88,42546.0,117.0534,121.1196,116.3619,120.677,42546.0
2020-03-25 09:40:00,131.34,131.37,127.92,128.87,32870.0,121.1012,121.1288,117.9478,118.8237,32870.0
2020-03-25 09:45:00,129.27,130.27,127.66,129.08,39593.0,119.1925,120.1146,117.708,119.0173,39593.0
2020-03-25 09:50:00,129.51,129.51,127.65,128.0,30246.0,119.4138,119.4138,117.6988,118.0215,30246.0
2020-03-25 09:55:00,128.07,130.55,127.82,128.75,36617.0,118.0861,120.3728,117.8556,118.7131,36617.0
2020-03-25 10:00:00,128.56,130.46,127.76,128.3,40366.0,118.5379,120.2898,117.8003,118.2982,40366.0
2020-03-25 10:05:00,128.6,129.21,127.62,129.21,28767.0,118.5748,119.1372,117.6712,119.1372,28767.0
2020-03-25 10:10:00,129.06,129.06,127.77,128.01,18412.0,118.9989,118.9989,117.8095,118.0308,18412.0
2020-03-25 10:15:00,128.33,130.6,128.21,128.81,17580.0,118.3258,120.4189,118.2152,118.7684,17580.0
2020-03-25 10:20:00,128.63,129.89,128.5,129.42,12197.0,118.6024,119.7642,118.4826,119.3308,12197.0
2020-03-25 10:25:00,129.26,130.55,128.03,130.28,38100.0,119.1833,120.3728,118.0492,120.1238,38100.0
2020-03-25 10:30:00,130.29,131.59,129.0,130.01,44079.0,120.133,121.3317,118.9436,119.8748,44079.0
2020-03-25 10:35:00,130.16,131.23,130.02,131.22,15514.0,120.0132,120.9997,119.8841,120.9905,15514.0
2020-03-25 10:40:00,130.76,131.26,129.52,130.18,21076.0,120.5664,121.0274,119.423,120.0316,21076.0
2020-03-25 10:45:00,129.89,130.73,128.01,129.68,16897.0,119.7642,120.5387,118.0308,119.5706,16897.0
2020-03-25 10:50:00,129.72,130.96,128.87,129.15,16508.0,119.6075,120.7508,118.8237,119.0819,16508.0
2020-03-25 10:55:00,129.28,130.58,128.84,129.96,15557.0,119.2018,120.4004,118.7961,119.8287,15557.0
2020-03-25 11:00:00,130.03,130.16,129.26,129.99,16608.0,119.8933,120.0132,119.1833,119.8564,16608.0
2020-03-25 11:05:00,130.06,132.33,130.05,131.92,19697.0,119.921,122.014,119.9117,121.636,19697.0
2020-03-25 11:10:00,131.58,131.58,130.21,131.26,26267.0,121.3225,121.3225,120.0593,121.0274,26267.0
2020-03-25 11:15:00,131.38,131.78,130.27,131.31,18945.0,121.138,121.5069,120.1146,121.0735,18945.0
2020-03-25 11:20:00,131.29,131.5,130.0,130.9,12664.0,121.0551,121.2487,119.8656,120.6955,12664.0
2020-03-25 11:25:00,131.09,132.32,130.0,130.62,16028.0,120.8707,122.0048,119.8656,120.4373,16028.0
2020-03-25 11:30:00,130.51,131.3,129.87,130.26,13621.0,120.3359,121.0643,119.7458,120.1054,13621.0
2020-03-25 11:35:00,130.44,131.12,129.89,130.42,14055.0,120.2713,120.8983,119.7642,120.2529,14055.0
2020-03-25 11:40:00,130.81,130.96,129.93,130.28,9345.0,120.6125,120.7508,119.8011,120.1238,9345.0
2020-03-25 11:45:00,130.14,130.46,129.28,130.11,15023.0,119.9947,120.2898,119.2018,119.9671,15023.0
2020-03-25 11:50:00,130.37,130.7,129.69,130.17,23977.0,120.2068,120.5111,119.5798,120.0224,23977.0
2020-03-25 11:55:00,130.26,131.79,130.04,131.79,14567.0,120.1054,121.5161,119.9025,121.5161,14567.0
2020-03-25 12:00:00,131.71,133.67,131.68,133.67,16894.0,121.4423,123.2495,121.4147,123.2495,16894.0
2020-03-25 12:05:00,133.64,133.73,131.85,132.39,22330.0,123.2219,123.3048,121.5714,122.0693,22330.0
2020-03-25 12:10:00,132.58,133.26,132.37,133.22,18410.0,122.2445,122.8715,122.0509,122.8346,18410.0
2020-03-25 12:15:00,133.29,133.4,131.63,132.26,26820.0,122.8991,123.0006,121.3686,121.9494,26820.0
2020-03-25 12:20:00,132.26,132.84,130.94,131.31,19952.0,121.9494,122.4842,120.7323,121.0735,19952.0
2020-03-25 12:25:00,131.63,131.99,130.88,131.44,18950.0,121.3686,121.7005,120.677,121.1934,18950.0
2020-03-25 12:30:00,131.44,131.81,131.0,131.03,44270.0,121.1934,121.5345,120.7877,120.8153,44270.0
2020-03-25 12:35:00,131.0,131.41,130.22,131.06,23827.0,120.7877,121.1657,120.0685,120.843,23827.0
2020-03-25 12:40:00,130.97,131.02,129.71,130.52,14200.0,120.76,120.8061,119.5982,120.3451,14200.0
2020-03-25 12:45:00,130.71,131.76,130.19,131.69,38914.0,120.5203,121.4884,120.0408,121.4239,38914.0
2020-03-25 12:50:00,131.52,132.15,131.13,131.73,33521.0,121.2671,121.848,120.9075,121.4608,33521.0
2020-03-25 12:55:00,131.72,131.93,130.39,131.16,30920.0,121.4515,121.6452,120.2252,120.9352,30920.0
2020-03-25 13:00:00,131.23,131.87,129.64,131.2,34149.0,120.9997,121.5898,119.5337,120.9721,34149.0
2020-03-25 13:05:00,131.05,132.45,130.3,132.02,18209.0,120.8338,122.1246,120.1422,121.7282,18209.0
2020-03-25 13:10:00,132.03,132.04,130.9,131.5,15662.0,121.7374,121.7466,120.6955,121.2487,15662.0
2020-03-25 13:15:00,131.4,132.31,131.37,132.06,14662.0,121.1565,121.9955,121.1288,121.765,14662.0
2020-03-25 13:20:00,132.06,132.35,131.28,131.73,15510.0,121.765,122.0324,121.0458,121.4608,15510.0
2020-03-25 13:25:00,131.75,132.03,129.36,129.77,17116.0,121.4792,121.7374,119.2755,119.6536,17116.0
2020-03-25 13:30:00,129.51,131.1,129.0,130.74,25120.0,119.4138,120.8799,118.9436,120.5479,25120.0
2020-03-25 13:35:00,130.76,131.85,130.05,130.46,22505.0,120.5664,121.5714,119.9117,120.2898,22505.0
2020-03-25 13:40:00,130.5,131.95,130.5,131.76,15669.0,120.3266,121.6636,120.3266,121.4884,15669.0
2020-03-25 13:45:00,131.86,132.67,131.56,132.04,21483.0,121.5806,122.3275,121.304,121.7466,21483.0
2020-03-25 13:50:00,131.88,132.27,130.86,130.87,12219.0,121.5991,121.9587,120.6586,120.6678,12219.0
2020-03-25 13:55:00,131.11,131.53,128.45,129.3,22292.0,120.8891,121.2764,118.4365,119.2202,22292.0
2020-03-25 14:00:00,129.42,129.78,128.23,128.72,21244.0,119.3308,119.6628,118.2336,118.6854,21244.0
2020-03-25 14:05:00,128.71,129.28,128.4,129.25,28615.0,118.6762,119.2018,118.3904,119.1741,28615.0
2020-03-25 14:10:00,129.41,130.56,128.67,130.27,36863.0,119.3216,120.382,118.6393,120.1146,36863.0
2020-03-25 14:15:00,130.35,131.64,130.22,131.54,18080.0,120.1883,121.3778,120.0685,121.2856,18080.0
2020-03-25 14:20:00,131.65,131.86,130.92,130.98,26318.0,121.387,121.5806,120.7139,120.7692,26318.0
2020-03-25 14:25:00,131.02,132.29,130.87,132.1,24366.0,120.8061,121.9771,120.6678,121.8019,24366.0
2020-03-25 14:30:00,131.91,132.14,129.66,129.83,21424.0,121.6267,121.8388,119.5521,119.7089,21424.0
2020-03-25 14:35:00,130.06,130.93,129.47,130.93,22595.0,119.921,120.7231,119.3769,120.7231,22595.0
2020-03-25 14:40:00,130.82,131.22,130.16,131.22,15716.0,120.6217,120.9905,120.0132,120.9905,15716.0
2020-03-25 14:45:00,131.55,131.64,129.79,129.8,18443.0,121.2948,121.3778,119.672,119.6812,18443.0
2020-03-25 14:50:00,129.45,130.08,129.34,130.01,11255.0,119.3585,119.9394,119.2571,119.8748,11255.0
2020-03-25 14:55:00,130.0,130.7,129.47,130.28,22078.0,119.8656,120.5111,119.3769,120.1238,22078.0
2020-03-25 15:00:00,130.14,131.03,129.69,131.02,18252.0,119.9947,120.8153,119.5798,120.8061,18252.0
2020-03-25 15:05:00,131.04,131.29,130.17,130.52,19380.0,120.8246,121.0551,120.0224,120.3451,19380.0
2020-03-25 15:10:00,130.47,130.95,130.0,130.51,22471.0,120.299,120.7416,119.8656,120.3359,22471.0
2020-03-25 15:15:00,130.49,130.59,128.84,129.54,20412.0,120.3174,120.4096,118.7961,119.4415,20412.0
2020-03-25 15:20:00,129.25,130.39,129.25,130.39,17111.0,119.1741,120.2252,119.1741,120.2252,17111.0
2020-03-25 15:25:00,130.22,130.87,129.05,130.05,34548.0,120.0685,120.6678,118.9897,119.9117,34548.0
2020-03-25 15:30:00,130.06,131.11,130.06,130.45,22173.0,119.921,120.8891,119.921,120.2805,22173.0
2020-03-25 15:35:00,130.34,131.12,130.06,130.36,29897.0,120.1791,120.8983,119.921,120.1976,29897.0
2020-03-25 15:40:00,130.44,130.89,129.43,129.72,26987.0,120.2713,120.6862,119.3401,119.6075,26987.0
2020-03-25 15:45:00,129.36,130.45,128.26,128.44,28315.0,119.2755,120.2805,118.2613,118.4272,28315.0
2020-03-25 15:50:00,128.56,128.67,125.8,127.16,70842.0,118.5379,118.6393,115.993,117.247,70842.0
2020-03-25 15:55:00,127.36,127.86,125.61,126.54,114757.0,117.4314,117.8925,115.8179,116.6754,114757.0
2020-03-26 09:30:00,128.39,130.37,127.8,129.17,23351.0,118.3811,120.2068,117.8371,119.1003,23351.0
2020-03-26 09:35:00,128.78,132.46,128.73,131.43,10620.0,118.7407,122.1339,118.6946,121.1841,10620.0
2020-03-26 09:40:00,131.94,131.94,128.54,130.22,14579.0,121.6544,121.6544,118.5194,120.0685,14579.0
2020-03-26 09:45:00,129.87,130.95,128.37,130.31,8557.0,119.7458,120.7416,118.3627,120.1515,8557.0
2020-03-26 09:50:00,130.54,130.84,128.13,129.03,9459.0,120.3635,120.6401,118.1414,118.9712,9459.0
2020-03-26 09:55:00,128.88,131.74,128.88,131.47,11496.0,118.8329,121.47,118.8329,121.221,11496.0
2020-03-26 10:00:00,131.27,132.05,129.04,129.59,20058.0,121.0366,121.7558,118.9805,119.4876,20058.0
2020-03-26 10:05:00,129.62,133.17,129.61,132.74,35449.0,119.5153,122.7885,119.506,122.392,35449.0
2020-03-26 10:10:00,132.96,133.29,131.36,131.66,17420.0,122.5949,122.8991,121.1196,121.3962,17420.0
2020-03-26 10:15:00,130.97,131.44,129.76,130.73,11321.0,120.76,121.1934,119.6443,120.5387,11321.0
2020-03-26 10:20:00,130.8,131.58,130.54,131.04,6140.0,120.6033,121.3225,120.3635,120.8246,6140.0
2020-03-26 10:25:00,131.5,132.67,130.78,132.34,7955.0,121.2487,122.3275,120.5848,122.0232,7955.0
2020-03-26 10:30:00,132.17,133.28,131.9,133.19,18917.0,121.8665,122.8899,121.6175,122.8069,18917.0
2020-03-26 10:35:00,133.02,133.88,132.59,133.46,21918.0,122.6502,123.4432,122.2537,123.0559,21918.0
2020-03-26 10:40:00,133.19,133.81,132.7,133.34,17569.0,122.8069,123.3786,122.3551,122.9453,17569.0
2020-03-26 10:45:00,133.5,134.11,133.15,133.95,14135.0,123.0928,123.6552,122.7701,123.5077,14135.0
2020-03-26 10:50:00,133.8,135.53,133.62,135.2,32473.0,123.3694,124.9645,123.2034,124.6603,32473.0
2020-03-26 10:55:00,135.12,137.88,134.95,137.58,33309.0,124.5865,127.1313,124.4297,126.8547,33309.0
2020-03-26 11:00:00,137.56,138.11,136.0,137.32,23463.0,126.8363,127.3434,125.3979,126.615,23463.0
2020-03-26 11:05:00,137.03,137.62,135.5,137.61,16287.0,126.3476,126.8916,124.9369,126.8824,16287.0
2020-03-26 11:10:00,137.31,137.5,136.04,136.05,19921.0,126.6058,126.781,125.4348,125.444,19921.0
2020-03-26 11:15:00,136.25,137.4,136.16,137.11,24809.0,125.6284,126.6887,125.5454,126.4214,24809.0
2020-03-26 11:20:00,137.26,137.47,136.46,136.78,31252.0,126.5597,126.7533,125.822,126.1171,31252.0
2020-03-26 11:25:00,136.93,137.54,136.64,137.54,22603.0,126.2554,126.8178,125.988,126.8178,22603.0
2020-03-26 11:30:00,137.58,138.69,137.47,138.37,11651.0,126.8547,127.8782,126.7533,127.5831,11651.0
2020-03-26 11:35:00,138.26,140.59,137.56,140.17,25800.0,127.4817,129.6301,126.8363,129.2428,25800.0
2020-03-26 11:40:00,140.2,141.19,139.68,140.28,38700.0,129.2705,130.1833,128.791,129.3442,38700.0
2020-03-26 11:45:00,140.27,140.27,137.86,138.73,29954.0,129.335,129.335,127.1129,127.9151,29954.0
2020-03-26 11:50:00,138.73,139.91,138.19,139.6,27953.0,127.9151,129.0031,127.4172,128.7172,27953.0
2020-03-26 11:55:00,139.62,139.71,138.41,138.69,24333.0,128.7357,128.8187,127.62,127.8782,24333.0
2020-03-26 12:00:00,138.76,139.01,138.11,138.66,18649.0,127.9427,128.1732,127.3434,127.8505,18649.0
2020-03-26 12:05:00,138.74,138.82,137.76,138.06,22228.0,127.9243,127.998,127.0207,127.2973,22228.0
2020-03-26 12:10:00,138.07,138.66,137.75,138.04,17245.0,127.3065,127.8505,127.0115,127.2789,17245.0
2020-03-26 12:15:00,137.86,138.87,137.16,138.23,12669.0,127.1129,128.0442,126.4675,127.454,12669.0
2020-03-26 12:20:00,138.19,138.6,137.64,138.56,10670.0,127.4172,127.7952,126.91,127.7583,10670.0
2020-03-26 12:25:00,138.78,140.96,138.58,140.72,33858.0,127.9612,129.9712,127.7768,129.7499,33858.0
2020-03-26 12:30:00,140.85,141.02,139.03,140.29,17839.0,129.8698,130.0265,128.1917,129.3535,17839.0
2020-03-26 12:35:00,140.3,140.72,137.57,138.24,12890.0,129.3627,129.7499,126.8455,127.4633,12890.0
2020-03-26 12:40:00,138.5,138.96,137.87,138.69,10773.0,127.703,128.1271,127.1221,127.8782,10773.0
2020-03-26 12:45:00,138.85,139.3,138.41,138.7,9918.0,128.0257,128.4406,127.62,127.8874,9918.0
2020-03-26 12:50:00,138.98,139.45,138.64,138.68,8123.0,128.1456,128.5789,127.8321,127.869,8123.0
2020-03-26 12:55:00,138.66,138.94,138.27,138.58,10203.0,127.8505,128.1087,127.4909,127.7768,10203.0
2020-03-26 13:00:00,138.51,139.26,138.04,138.81,8588.0,127.7122,128.4037,127.2789,127.9888,8588.0
2020-03-26 13:05:00,138.68,139.16,137.95,138.59,13092.0,127.869,128.3115,127.1959,127.786,13092.0
2020-03-26 13:10:00,138.68,138.85,137.75,138.23,13096.0,127.869,128.0257,127.0115,127.454,13096.0
2020-03-26 13:15:00,138.46,139.65,138.22,139.43,28306.0,127.6661,128.7633,127.4448,128.5605,28306.0
2020-03-26 13:20:00,139.14,139.55,138.06,139.37,16431.0,128.2931,128.6711,127.2973,128.5052,16431.0
2020-03-26 13:25:00,139.39,140.02,138.9,139.03,17913.0,128.5236,129.1045,128.0718,128.1917,17913.0
2020-03-26 13:30:00,139.03,139.03,138.03,138.48,12058.0,128.1917,128.1917,127.2696,127.6846,12058.0
2020-03-26 13:35:00,138.55,138.7,138.29,138.7,26793.0,127.7491,127.8874,127.5094,127.8874,26793.0
2020-03-26 13:40:00,138.68,139.83,138.57,139.83,16964.0,127.869,128.9293,127.7675,128.9293,16964.0
2020-03-26 13:45:00,139.78,140.28,139.61,140.05,16024.0,128.8832,129.3442,128.7265,129.1322,16024.0
2020-03-26 13:50:00,140.23,140.5,139.85,139.95,19622.0,129.2981,129.5471,128.9478,129.04,19622.0
2020-03-26 13:55:00,139.85,139.95,138.59,139.62,24689.0,128.9478,129.04,127.786,128.7357,24689.0
2020-03-26 14:00:00,139.64,139.91,138.02,138.52,18264.0,128.7541,129.0031,127.2604,127.7214,18264.0
2020-03-26 14:05:00,138.52,138.56,136.27,136.31,15702.0,127.7214,127.7583,125.6468,125.6837,15702.0
2020-03-26 14:10:00,136.3,137.26,135.7,136.08,16360.0,125.6745,126.5597,125.1213,125.4717,16360.0
2020-03-26 14:15:00,136.0,137.58,135.99,136.91,48728.0,125.3979,126.8547,125.3887,126.2369,48728.0
2020-03-26 14:20:00,136.84,137.21,136.07,136.27,22591.0,126.1724,126.5136,125.4624,125.6468,22591.0
2020-03-26 14:25:00,136.42,137.25,136.41,136.92,18109.0,125.7851,126.5504,125.7759,126.2462,18109.0
2020-03-26 14:30:00,137.01,138.19,136.83,137.88,18294.0,126.3292,127.4172,126.1632,127.1313,18294.0
2020-03-26 14:35:00,137.97,138.56,137.4,137.4,20165.0,127.2143,127.7583,126.6887,126.6887,20165.0
2020-03-26 14:40:00,137.43,137.92,136.88,137.03,16968.0,126.7164,127.1682,126.2093,126.3476,16968.0
2020-03-26 14:45:00,136.94,138.43,136.63,137.56,58127.0,126.2646,127.6385,125.9788,126.8363,58127.0
2020-03-26 14:50:00,137.62,138.87,137.61,138.65,28807.0,126.8916,128.0442,126.8824,127.8413,28807.0
2020-03-26 14:55:00,138.57,139.12,138.1,138.81,12763.0,127.7675,128.2747,127.3342,127.9888,12763.0
2020-03-26 15:00:00,138.79,138.79,137.82,138.45,12697.0,127.9704,127.9704,127.076,127.6569,12697.0
2020-03-26 15:05:00,138.52,138.96,138.21,138.62,28586.0,127.7214,128.1271,127.4356,127.8136,28586.0
2020-03-26 15:10:00,138.59,139.64,138.39,138.56,60240.0,127.786,128.7541,127.6016,127.7583,60240.0
2020-03-26 15:15:00,138.74,140.1,138.27,138.27,37652.0,127.9243,129.1783,127.4909,127.4909,37652.0
2020-03-26 15:20:00,138.49,139.3,138.0,138.87,20216.0,127.6938,128.4406,127.242,128.0442,20216.0
2020-03-26 15:25:00,138.88,139.62,138.42,139.47,30925.0,128.0534,128.7357,127.6292,128.5974,30925.0
2020-03-26 15:30:00,139.49,140.33,139.37,139.89,19159.0,128.6158,129.3903,128.5052,128.9846,19159.0
2020-03-26 15:35:00,139.94,140.37,138.52,139.37,33159.0,129.0307,129.4272,127.7214,128.5052,33159.0
2020-03-26 15:40:00,139.5,139.7,138.75,139.23,34849.0,128.625,128.8094,127.9335,128.3761,34849.0
2020-03-26 15:45:00,139.21,140.11,138.75,139.71,46701.0,128.3576,129.1875,127.9335,128.8187,46701.0
2020-03-26 15:50:00,139.87,142.51,139.85,141.32,79802.0,128.9662,131.4004,128.9478,130.3032,79802.0
2020-03-26 15:55:00,141.37,141.79,140.43,140.44,124303.0,130.3493,130.7365,129.4825,129.4918,124303.0
2020-03-27 09:30:00,135.0,138.0,135.0,137.28,65783.0,124.4758,127.242,124.4758,126.5781,65783.0
2020-03-27 09:35:00,137.12,139.07,137.0,138.61,59155.0,126.4306,128.2286,126.3199,127.8044,59155.0
2020-03-27 09:40:00,138.73,138.91,136.25,137.41,32676.0,127.9151,128.081,125.6284,126.698,32676.0
2020-03-27 09:45:00,137.28,138.89,136.68,138.88,24991.0,126.5781,128.0626,126.0249,128.0534,24991.0
2020-03-27 09:50:00,138.61,141.4,137.19,137.19,22975.0,127.8044,130.3769,126.4951,126.4951,22975.0
2020-03-27 09:55:00,137.74,139.78,136.59,139.06,26473.0,127.0022,128.8832,125.9419,128.2193,26473.0
2020-03-27 10:00:00,139.03,139.98,138.51,139.54,34619.0,128.1917,129.0676,127.7122,128.6619,34619.0
2020-03-27 10:05:00,139.68,141.25,139.46,141.12,19219.0,128.791,130.2386,128.5882,130.1187,19219.0
2020-03-27 10:10:00,141.37,143.35,141.21,142.63,55192.0,130.3493,132.1749,130.2017,131.511,55192.0
2020-03-27 10:15:00,142.29,142.32,141.23,141.59,14271.0,131.1975,131.2252,130.2202,130.5521,14271.0
2020-03-27 10:20:00,141.44,142.44,140.77,142.19,20595.0,130.4138,131.3358,129.796,131.1053,20595.0
2020-03-27 10:25:00,142.28,143.93,142.23,143.3,40027.0,131.1883,132.7097,131.1422,132.1288,40027.0
2020-03-27 10:30:00,143.7,143.96,143.17,143.79,25044.0,132.4976,132.7374,132.0089,132.5806,25044.0
2020-03-27 10:35:00,143.78,144.38,143.46,143.58,20072.0,132.5714,133.1246,132.2763,132.387,20072.0
2020-03-27 10:40:00,143.67,144.16,142.82,143.08,22493.0,132.47,132.9218,131.6862,131.926,22493.0
2020-03-27 10:45:00,143.06,143.54,142.63,143.25,32459.0,131.9075,132.3501,131.511,132.0827,32459.0
2020-03-27 10:50:00,143.25,144.32,142.72,144.32,29076.0,132.0827,133.0693,131.594,133.0693,29076.0
2020-03-27 10:55:00,144.5,144.91,143.79,144.09,44160.0,133.2353,133.6133,132.5806,132.8572,44160.0
2020-03-27 11:00:00,144.02,144.12,142.81,143.07,18542.0,132.7927,132.8849,131.677,131.9167,18542.0
2020-03-27 11:05:00,142.92,144.72,142.79,144.56,18010.0,131.7784,133.4381,131.6586,133.2906,18010.0
2020-03-27 11:10:00,144.56,146.18,144.48,146.01,61781.0,133.2906,134.7843,133.2168,134.6275,61781.0
2020-03-27 11:15:00,146.18,147.59,145.47,145.56,12936.0,134.7843,136.0844,134.1296,134.2126,12936.0
2020-03-27 11:20:00,145.65,145.65,144.48,144.89,21594.0,134.2956,134.2956,133.2168,133.5949,21594.0
2020-03-27 11:25:00,144.92,145.56,143.66,144.44,25786.0,133.6225,134.2126,132.4607,133.1799,25786.0
2020-03-27 11:30:00,144.32,145.04,143.78,144.96,13120.0,133.0693,133.7332,132.5714,133.6594,13120.0
2020-03-27 11:35:00,145.04,145.31,143.85,144.03,16615.0,133.7332,133.9821,132.6359,132.8019,16615.0
2020-03-27 11:40:00,144.17,145.09,143.86,145.09,19306.0,132.931,133.7793,132.6451,133.7793,19306.0
2020-03-27 11:45:00,145.07,145.59,144.7,145.55,17613.0,133.7608,134.2403,133.4197,134.2034,17613.0
2020-03-27 11:50:00,145.46,145.84,144.29,145.13,44789.0,134.1204,134.4708,133.0416,133.8161,44789.0
2020-03-27 11:55:00,145.13,145.13,142.13,142.34,29222.0,133.8161,133.8161,131.05,131.2436,29222.0
2020-03-27 12:00:00,142.34,142.37,141.19,142.03,37748.0,131.2436,131.2713,130.1833,130.9578,37748.0
2020-03-27 12:05:00,142.03,142.66,141.77,142.44,10879.0,130.9578,131.5387,130.7181,131.3358,10879.0
2020-03-27 12:10:00,142.44,143.22,140.73,141.29,26190.0,131.3358,132.055,129.7592,130.2755,26190.0
2020-03-27 12:15:00,141.65,143.51,141.34,143.51,19950.0,130.6074,132.3224,130.3216,132.3224,19950.0
2020-03-27 12:20:00,143.49,144.29,143.11,143.89,13380.0,132.304,133.0416,131.9536,132.6728,13380.0
2020-03-27 12:25:00,144.11,144.7,143.83,143.97,8553.0,132.8757,133.4197,132.6175,132.7466,8553.0
2020-03-27 12:30:00,143.89,144.88,143.77,144.79,9992.0,132.6728,133.5856,132.5622,133.5026,9992.0
2020-03-27 12:35:00,144.91,145.94,144.7,145.93,15086.0,133.6133,134.563,133.4197,134.5538,15086.0
2020-03-27 12:40:00,145.85,146.66,145.79,146.38,27374.0,134.48,135.2269,134.4247,134.9687,27374.0
2020-03-27 12:45:00,146.28,146.65,145.66,146.19,19489.0,134.8765,135.2176,134.3048,134.7935,19489.0
2020-03-27 12:50:00,146.14,147.9,145.81,147.37,19059.0,134.7474,136.3702,134.4431,135.8815,19059.0
2020-03-27 12:55:00,147.52,147.61,146.04,146.04,8800.0,136.0198,136.1028,134.6552,134.6552,8800.0
2020-03-27 13:00:00,146.09,146.78,145.01,145.68,16762.0,134.7013,135.3375,133.7055,134.3233,16762.0
2020-03-27 13:05:00,145.72,145.85,144.79,144.98,10575.0,134.3601,134.48,133.5026,133.6778,10575.0
2020-03-27 13:10:00,145.0,145.07,144.13,144.22,9183.0,133.6963,133.7608,132.8941,132.9771,9183.0
2020-03-27 13:15:00,144.22,144.52,143.43,144.17,8624.0,132.9771,133.2537,132.2487,132.931,8624.0
2020-03-27 13:20:00,144.3,144.87,144.22,144.47,13469.0,133.0508,133.5764,132.9771,133.2076,13469.0
2020-03-27 13:25:00,144.63,144.85,143.81,144.17,27689.0,133.3551,133.558,132.599,132.931,27689.0
2020-03-27 13:30:00,144.33,145.04,144.07,144.19,14775.0,133.0785,133.7332,132.8388,132.9494,14775.0
2020-03-27 13:35:00,144.24,144.91,143.72,144.83,22908.0,132.9955,133.6133,132.5161,133.5395,22908.0
2020-03-27 13:40:00,144.73,144.95,144.16,144.3,65466.0,133.4473,133.6502,132.9218,133.0508,65466.0
2020-03-27 13:45:00,144.27,144.69,143.96,144.39,22436.0,133.0232,133.4104,132.7374,133.1338,22436.0
2020-03-27 13:50:00,144.43,144.72,144.0,144.31,58130.0,133.1707,133.4381,132.7742,133.0601,58130.0
2020-03-27 13:55:00,144.44,144.66,143.89,144.07,21201.0,133.1799,133.3828,132.6728,132.8388,21201.0
2020-03-27 14:00:00,144.03,144.91,143.66,144.49,25814.0,132.8019,133.6133,132.4607,133.226,25814.0
2020-03-27 14:05:00,144.41,144.84,144.07,144.33,20269.0,133.1523,133.5487,132.8388,133.0785,20269.0
2020-03-27 14:10:00,144.22,144.75,144.11,144.6,18127.0,132.9771,133.4658,132.8757,133.3275,18127.0
2020-03-27 14:15:00,144.65,144.88,144.32,144.74,19543.0,133.3736,133.5856,133.0693,133.4565,19543.0
2020-03-27 14:20:00,144.8,145.0,144.29,144.69,26588.0,133.5119,133.6963,133.0416,133.4104,26588.0
2020-03-27 14:25:00,144.87,144.91,144.4,144.75,25610.0,133.5764,133.6133,133.1431,133.4658,25610.0
2020-03-27 14:30:00,144.77,145.13,144.36,144.75,23064.0,133.4842,133.8161,133.1062,133.4658,23064.0
2020-03-27 14:35:00,144.74,144.87,144.47,144.55,19461.0,133.4565,133.5764,133.2076,133.2814,19461.0
2020-03-27 14:40:00,144.5,144.88,144.19,144.21,26472.0,133.2353,133.5856,132.9494,132.9679,26472.0
2020-03-27 14:45:00,144.15,144.7,143.93,144.06,14080.0,132.9125,133.4197,132.7097,132.8296,14080.0
2020-03-27 14:50:00,144.06,144.89,144.04,144.56,49264.0,132.8296,133.5949,132.8111,133.2906,49264.0
2020-03-27 14:55:00,144.6,145.54,144.31,145.36,76420.0,133.3275,134.1942,133.0601,134.0282,76420.0
2020-03-27 15:00:00,145.31,145.96,144.8,145.42,19900.0,133.9821,134.5814,133.5119,134.0835,19900.0
2020-03-27 15:05:00,145.46,145.97,144.88,145.0,34510.0,134.1204,134.5907,133.5856,133.6963,34510.0
2020-03-27 15:10:00,145.31,146.94,145.23,146.27,31582.0,133.9821,135.485,133.9083,134.8673,31582.0
2020-03-27 15:15:00,146.09,146.68,145.15,146.68,29399.0,134.7013,135.2453,133.8346,135.2453,29399.0
2020-03-27 15:20:00,146.55,147.5,145.92,147.5,19153.0,135.1254,136.0014,134.5446,136.0014,19153.0
2020-03-27 15:25:00,147.31,148.8,147.07,148.36,22697.0,135.8262,137.2,135.6049,136.7943,22697.0
2020-03-27 15:30:00,148.31,148.47,145.49,146.25,38298.0,136.7482,136.8958,134.1481,134.8488,38298.0
2020-03-27 15:35:00,146.25,148.1,146.23,147.33,39759.0,134.8488,136.5546,134.8304,135.8446,39759.0
2020-03-27 15:40:00,147.3,147.3,146.09,146.09,51069.0,135.817,135.817,134.7013,134.7013,51069.0
2020-03-27 15:45:00,146.35,147.32,145.26,145.4,40222.0,134.941,135.8354,133.936,134.0651,40222.0
2020-03-27 15:50:00,145.39,145.67,143.42,143.67,79980.0,134.0559,134.314,132.2394,132.47,79980.0
2020-03-27 15:55:00,143.66,145.34,143.54,144.95,189247.0,132.4607,134.0098,132.3501,133.6502,189247.0
2020-03-30 09:30:00,144.2,146.25,142.23,143.69,42555.0,132.9586,134.8488,131.1422,132.4884,42555.0
2020-03-30 09:35:00,143.55,144.15,140.0,141.06,31694.0,132.3593,132.9125,129.0861,130.0634,31694.0
2020-03-30 09:40:00,141.44,142.17,140.22,142.17,15772.0,130.4138,131.0869,129.2889,131.0869,15772.0
2020-03-30 09:45:00,141.61,143.25,141.61,142.46,7022.0,130.5706,132.0827,130.5706,131.3543,7022.0
2020-03-30 09:50:00,142.16,143.06,141.97,142.97,5541.0,131.0777,131.9075,130.9025,131.8245,5541.0
2020-03-30 09:55:00,142.85,143.13,142.2,143.13,23461.0,131.7139,131.9721,131.1146,131.9721,23461.0
2020-03-30 10:00:00,142.79,143.35,142.67,143.09,5190.0,131.6586,132.1749,131.5479,131.9352,5190.0
2020-03-30 10:05:00,143.08,144.25,143.02,143.39,7542.0,131.926,133.0047,131.8706,132.2118,7542.0
2020-03-30 10:10:00,143.44,144.0,142.58,143.99,10017.0,132.2579,132.7742,131.4649,132.765,10017.0
2020-03-30 10:15:00,144.0,144.52,143.69,144.51,17486.0,132.7742,133.2537,132.4884,133.2445,17486.0
2020-03-30 10:20:00,144.55,144.88,144.32,144.38,12210.0,133.2814,133.5856,133.0693,133.1246,12210.0
2020-03-30 10:25:00,144.27,144.75,143.78,144.27,5828.0,133.0232,133.4658,132.5714,133.0232,5828.0
2020-03-30 10:30:00,144.13,144.66,143.83,144.16,11158.0,132.8941,133.3828,132.6175,132.9218,11158.0
2020-03-30 10:35:00,144.52,144.68,144.09,144.32,13545.0,133.2537,133.4012,132.8572,133.0693,13545.0
2020-03-30 10:40:00,144.33,144.96,143.75,144.42,30345.0,133.0785,133.6594,132.5437,133.1615,30345.0
2020-03-30 10:45:00,144.51,144.86,144.28,144.79,8907.0,133.2445,133.5672,133.0324,133.5026,8907.0
2020-03-30 10:50:00,144.57,144.96,143.81,144.96,15181.0,133.2998,133.6594,132.599,133.6594,15181.0
2020-03-30 10:55:00,144.82,144.82,143.53,143.8,9425.0,133.5303,133.5303,132.3409,132.5898,9425.0
2020-03-30 11:00:00,143.81,144.54,143.75,144.47,7109.0,132.599,133.2721,132.5437,133.2076,7109.0
2020-03-30 11:05:00,144.23,144.82,143.99,144.47,7745.0,132.9863,133.5303,132.765,133.2076,7745.0
2020-03-30 11:10:00,144.42,144.66,144.17,144.66,8637.0,133.1615,133.3828,132.931,133.3828,8637.0
2020-03-30 11:15:00,144.73,145.26,144.4,144.92,6726.0,133.4473,133.936,133.1431,133.6225,6726.0
2020-03-30 11:20:00,144.97,145.84,144.97,145.27,9756.0,133.6686,134.4708,133.6686,133.9452,9756.0
2020-03-30 11:25:00,145.35,145.66,145.03,145.45,7096.0,134.019,134.3048,133.7239,134.1112,7096.0
2020-03-30 11:30:00,145.32,145.81,145.22,145.81,10302.0,133.9913,134.4431,133.8991,134.4431,10302.0
2020-03-30 11:35:00,145.49,145.5,144.8,145.33,6292.0,134.1481,134.1573,133.5119,134.0006,6292.0
2020-03-30 11:40:00,145.28,145.66,145.04,145.39,3589.0,133.9544,134.3048,133.7332,134.0559,3589.0
2020-03-30 11:45:00,145.51,146.0,145.15,145.58,12202.0,134.1665,134.6183,133.8346,134.2311,12202.0
2020-03-30 11:50:00,145.86,146.01,145.1,145.88,6205.0,134.4892,134.6275,133.7885,134.5077,6205.0
2020-03-30 11:55:00,145.8,146.95,145.71,146.28,9093.0,134.4339,135.4943,134.3509,134.8765,9093.0
2020-03-30 12:00:00,146.11,146.26,145.23,145.57,6325.0,134.7197,134.8581,133.9083,134.2218,6325.0
2020-03-30 12:05:00,145.73,146.21,145.6,146.21,7462.0,134.3694,134.8119,134.2495,134.8119,7462.0
2020-03-30 12:10:00,146.27,146.84,145.51,145.99,8855.0,134.8673,135.3928,134.1665,134.6091,8855.0
2020-03-30 12:15:00,146.02,146.94,146.01,146.66,10135.0,134.6368,135.485,134.6275,135.2269,10135.0
2020-03-30 12:20:00,146.85,146.85,145.41,145.41,6420.0,135.4021,135.4021,134.0743,134.0743,6420.0
2020-03-30 12:25:00,145.55,146.26,145.39,146.25,6013.0,134.2034,134.8581,134.0559,134.8488,6013.0
2020-03-30 12:30:00,146.39,146.39,145.17,145.49,13050.0,134.9779,134.9779,133.853,134.1481,13050.0
2020-03-30 12:35:00,145.42,146.03,145.42,145.97,7402.0,134.0835,134.646,134.0835,134.5907,7402.0
2020-03-30 12:40:00,145.9,146.27,145.27,145.27,6481.0,134.5261,134.8673,133.9452,133.9452,6481.0
2020-03-30 12:45:00,145.39,146.72,145.39,146.63,16291.0,134.0559,135.2822,134.0559,135.1992,16291.0
2020-03-30 12:50:00,146.7,146.87,146.36,146.54,10780.0,135.2638,135.4205,134.9503,135.1162,10780.0
2020-03-30 12:55:00,146.56,146.84,146.19,146.71,15632.0,135.1347,135.3928,134.7935,135.273,15632.0
2020-03-30 13:00:00,146.62,146.62,145.76,146.34,27750.0,135.19,135.19,134.397,134.9318,27750.0
2020-03-30 13:05:00,146.28,146.56,146.02,146.47,11650.0,134.8765,135.1347,134.6368,135.0517,11650.0
2020-03-30 13:10:00,146.35,146.91,145.86,145.87,10517.0,134.941,135.4574,134.4892,134.4985,10517.0
2020-03-30 13:15:00,146.26,146.32,145.43,145.88,6607.0,134.8581,134.9134,134.0928,134.5077,6607.0
2020-03-30 13:20:00,145.82,146.42,145.49,146.42,8986.0,134.4524,135.0056,134.1481,135.0056,8986.0
2020-03-30 13:25:00,146.23,146.85,146.23,146.3,9858.0,134.8304,135.4021,134.8304,134.8949,9858.0
2020-03-30 13:30:00,146.5,146.7,146.12,146.56,12040.0,135.0793,135.2638,134.729,135.1347,12040.0
2020-03-30 13:35:00,146.48,146.68,146.28,146.62,16803.0,135.0609,135.2453,134.8765,135.19,16803.0
2020-03-30 13:40:00,146.64,146.78,146.04,146.55,24441.0,135.2084,135.3375,134.6552,135.1254,24441.0
2020-03-30 13:45:00,146.57,146.58,146.11,146.12,11324.0,135.1439,135.1531,134.7197,134.729,11324.0
2020-03-30 13:50:00,146.2,146.27,145.22,146.26,12840.0,134.8027,134.8673,133.8991,134.8581,12840.0
2020-03-30 13:55:00,146.14,146.42,145.48,145.61,19738.0,134.7474,135.0056,134.1389,134.2587,19738.0
2020-03-30 14:00:00,145.62,146.4,145.49,145.97,14055.0,134.2679,134.9871,134.1481,134.5907,14055.0
2020-03-30 14:05:00,146.1,146.55,145.9,146.36,10125.0,134.7105,135.1254,134.5261,134.9503,10125.0
2020-03-30 14:10:00,146.34,146.63,145.61,146.53,14967.0,134.9318,135.1992,134.2587,135.107,14967.0
2020-03-30 14:15:00,146.72,146.72,145.9,146.1,12199.0,135.2822,135.2822,134.5261,134.7105,12199.0
2020-03-30 14:20:00,146.08,146.6,145.76,146.1,13062.0,134.6921,135.1715,134.397,134.7105,13062.0
2020-03-30 14:25:00,146.02,146.61,145.9,146.61,10549.0,134.6368,135.1808,134.5261,135.1808,10549.0
2020-03-30 14:30:00,146.4,146.63,146.13,146.3,10896.0,134.9871,135.1992,134.7382,134.8949,10896.0
2020-03-30 14:35:00,146.46,146.69,146.11,146.27,10908.0,135.0425,135.2545,134.7197,134.8673,10908.0
2020-03-30 14:40:00,146.13,146.8,146.12,146.59,29413.0,134.7382,135.356,134.729,135.1623,29413.0
2020-03-30 14:45:00,146.54,147.0,146.36,146.9,14142.0,135.1162,135.5404,134.9503,135.4482,14142.0
2020-03-30 14:50:00,146.72,147.0,146.39,146.49,20607.0,135.2822,135.5404,134.9779,135.0701,20607.0
2020-03-30 14:55:00,146.6,146.85,146.34,146.78,10133.0,135.1715,135.4021,134.9318,135.3375,10133.0
2020-03-30 15:00:00,146.89,146.99,146.52,146.97,8944.0,135.4389,135.5311,135.0978,135.5127,8944.0
2020-03-30 15:05:00,146.96,147.21,146.14,147.11,14946.0,135.5035,135.734,134.7474,135.6418,14946.0
2020-03-30 15:10:00,147.3,147.41,146.98,147.12,9554.0,135.817,135.9184,135.5219,135.651,9554.0
2020-03-30 15:15:00,147.07,147.07,146.1,146.31,13667.0,135.6049,135.6049,134.7105,134.9042,13667.0
2020-03-30 15:20:00,146.44,146.92,145.97,146.0,16741.0,135.024,135.4666,134.5907,134.6183,16741.0
2020-03-30 15:25:00,146.03,146.22,144.75,145.07,20389.0,134.646,134.8212,133.4658,133.7608,20389.0
2020-03-30 15:30:00,145.39,145.87,145.09,145.24,25967.0,134.0559,134.4985,133.7793,133.9176,25967.0
2020-03-30 15:35:00,145.25,145.94,144.45,145.5,36662.0,133.9268,134.563,133.1892,134.1573,36662.0
2020-03-30 15:40:00,145.5,145.9,144.85,145.72,52151.0,134.1573,134.5261,133.558,134.3601,52151.0
2020-03-30 15:45:00,145.82,146.8,145.82,146.49,20655.0,134.4524,135.356,134.4524,135.0701,20655.0
2020-03-30 15:50:00,146.44,147.89,145.74,147.12,49566.0,135.024,136.361,134.3786,135.651,49566.0
2020-03-30 15:55:00,147.27,147.39,145.74,146.56,79257.0,135.7893,135.9,134.3786,135.1347,79257.0
2020-03-31 09:30:00,144.6,145.33,143.03,144.25,45377.0,133.3275,134.0006,131.8799,133.0047,45377.0
2020-03-31 09:35:00,144.32,147.2,144.01,144.03,12078.0,133.0693,135.7248,132.7835,132.8019,12078.0
2020-03-31 09:40:00,144.39,145.02,144.04,144.96,4526.0,133.1338,133.7147,132.8111,133.6594,4526.0
2020-03-31 09:45:00,144.6,145.25,144.21,144.88,10554.0,133.3275,133.9268,132.9679,133.5856,10554.0
2020-03-31 09:50:00,144.65,145.02,144.03,144.36,10094.0,133.3736,133.7147,132.8019,133.1062,10094.0
2020-03-31 09:55:00,144.39,145.88,144.39,145.28,8343.0,133.1338,134.5077,133.1338,133.9544,8343.0
2020-03-31 10:00:00,145.0,146.16,144.3,145.96,19153.0,133.6963,134.7658,133.0508,134.5814,19153.0
2020-03-31 10:05:00,145.88,146.06,145.38,145.54,5819.0,134.5077,134.6736,134.0467,134.1942,5819.0
2020-03-31 10:10:00,145.44,146.15,145.28,145.92,10938.0,134.102,134.7566,133.9544,134.5446,10938.0
2020-03-31 10:15:00,146.12,146.6,145.85,145.9,13793.0,134.729,135.1715,134.48,134.5261,13793.0
2020-03-31 10:20:00,146.09,146.85,145.87,146.85,17248.0,134.7013,135.4021,134.4985,135.4021,17248.0
2020-03-31 10:25:00,146.69,146.84,145.71,146.38,24599.0,135.2545,135.3928,134.3509,134.9687,24599.0
2020-03-31 10:30:00,146.47,146.76,146.11,146.33,100732.0,135.0517,135.3191,134.7197,134.9226,100732.0
2020-03-31 10:35:00,146.23,147.11,146.23,146.81,15681.0,134.8304,135.6418,134.8304,135.3652,15681.0
2020-03-31 10:40:00,146.72,147.23,146.34,146.47,25579.0,135.2822,135.7524,134.9318,135.0517,25579.0
2020-03-31 10:45:00,146.54,147.11,146.3,146.69,19660.0,135.1162,135.6418,134.8949,135.2545,19660.0
2020-03-31 10:50:00,146.68,147.25,146.25,147.04,52723.0,135.2453,135.7709,134.8488,135.5772,52723.0
2020-03-31 10:55:00,147.16,147.45,146.7,146.92,16036.0,135.6879,135.9553,135.2638,135.4666,16036.0
2020-03-31 11:00:00,146.91,147.4,146.42,146.65,14856.0,135.4574,135.9092,135.0056,135.2176,14856.0
2020-03-31 11:05:00,146.66,146.81,146.26,146.34,4815.0,135.2269,135.3652,134.8581,134.9318,4815.0
2020-03-31 11:10:00,146.25,146.9,146.16,146.31,11379.0,134.8488,135.4482,134.7658,134.9042,11379.0
2020-03-31 11:15:00,146.3,146.65,146.18,146.32,9548.0,134.8949,135.2176,134.7843,134.9134,9548.0
2020-03-31 11:20:00,146.44,146.86,146.25,146.5,15957.0,135.024,135.4113,134.8488,135.0793,15957.0
2020-03-31 11:25:00,146.5,146.93,146.35,146.84,7691.0,135.0793,135.4758,134.941,135.3928,7691.0
2020-03-31 11:30:00,146.77,146.85,146.15,146.63,10860.0,135.3283,135.4021,134.7566,135.1992,10860.0
2020-03-31 11:35:00,146.77,146.77,145.93,146.66,18889.0,135.3283,135.3283,134.5538,135.2269,18889.0
2020-03-31 11:40:00,146.75,147.02,146.2,146.68,9787.0,135.3099,135.5588,134.8027,135.2453,9787.0
2020-03-31 11:45:00,146.83,147.87,146.68,147.86,17328.0,135.3836,136.3425,135.2453,136.3333,17328.0
2020-03-31 11:50:00,147.69,147.97,147.1,147.66,8417.0,136.1766,136.4347,135.6326,136.1489,8417.0
2020-03-31 11:55:00,147.76,147.84,147.19,147.84,5650.0,136.2411,136.3149,135.7156,136.3149,5650.0
2020-03-31 12:00:00,147.82,147.82,147.1,147.13,8406.0,136.2964,136.2964,135.6326,135.6602,8406.0
2020-03-31 12:05:00,147.13,147.72,147.13,147.6,3213.0,135.6602,136.2042,135.6602,136.0936,3213.0
2020-03-31 12:10:00,147.63,147.84,147.45,147.51,5415.0,136.1213,136.3149,135.9553,136.0106,5415.0
2020-03-31 12:15:00,147.74,147.74,147.27,147.35,9855.0,136.2227,136.2227,135.7893,135.8631,9855.0
2020-03-31 12:20:00,147.47,147.57,146.85,147.24,10387.0,135.9737,136.0659,135.4021,135.7617,10387.0
2020-03-31 12:25:00,147.12,147.44,147.01,147.15,14760.0,135.651,135.9461,135.5496,135.6787,14760.0
2020-03-31 12:30:00,147.37,147.64,147.1,147.39,16093.0,135.8815,136.1305,135.6326,135.9,16093.0
2020-03-31 12:35:00,147.4,147.94,146.7,146.78,15275.0,135.9092,136.4071,135.2638,135.3375,15275.0
2020-03-31 12:40:00,146.96,147.69,146.9,147.24,8489.0,135.5035,136.1766,135.4482,135.7617,8489.0
2020-03-31 12:45:00,147.26,147.95,147.23,147.69,11293.0,135.7801,136.4163,135.7524,136.1766,11293.0
2020-03-31 12:50:00,147.94,148.28,147.53,148.15,10639.0,136.4071,136.7206,136.029,136.6007,10639.0
2020-03-31 12:55:00,148.28,148.55,148.08,148.18,12586.0,136.7206,136.9695,136.5362,136.6284,12586.0
2020-03-31 13:00:00,148.19,148.55,148.01,148.03,14625.0,136.6376,136.9695,136.4716,136.4901,14625.0
2020-03-31 13:05:00,148.03,149.48,147.88,149.48,13727.0,136.4901,137.827,136.3518,137.827,13727.0
2020-03-31 13:10:00,149.37,149.37,148.18,148.82,8201.0,137.7256,137.7256,136.6284,137.2185,8201.0
2020-03-31 13:15:00,148.81,148.82,148.18,148.82,14208.0,137.2093,137.2185,136.6284,137.2185,14208.0
2020-03-31 13:20:00,148.67,149.07,148.2,148.2,20239.0,137.0802,137.449,136.6468,136.6468,20239.0
2020-03-31 13:25:00,148.36,148.7,148.21,148.37,12666.0,136.7943,137.1078,136.656,136.8036,12666.0
2020-03-31 13:30:00,148.55,148.93,147.62,147.62,10859.0,136.9695,137.3199,136.112,136.112,10859.0
2020-03-31 13:35:00,147.59,147.67,147.0,147.21,7051.0,136.0844,136.1581,135.5404,135.734,7051.0
2020-03-31 13:40:00,147.29,147.32,146.68,146.69,5315.0,135.8078,135.8354,135.2453,135.2545,5315.0
2020-03-31 13:45:00,146.84,147.12,146.05,146.11,16030.0,135.3928,135.651,134.6644,134.7197,16030.0
2020-03-31 13:50:00,146.16,147.03,146.0,146.24,26106.0,134.7658,135.568,134.6183,134.8396,26106.0
2020-03-31 13:55:00,146.38,147.06,146.38,146.71,8544.0,134.9687,135.5957,134.9687,135.273,8544.0
2020-03-31 14:00:00,146.7,146.71,145.88,146.05,8478.0,135.2638,135.273,134.5077,134.6644,8478.0
2020-03-31 14:05:00,145.92,146.13,145.6,146.02,6275.0,134.5446,134.7382,134.2495,134.6368,6275.0
2020-03-31 14:10:00,146.11,146.2,145.8,145.83,5766.0,134.7197,134.8027,134.4339,134.4616,5766.0
2020-03-31 14:15:00,145.68,145.68,145.14,145.26,4101.0,134.3233,134.3233,133.8254,133.936,4101.0
2020-03-31 14:20:00,145.3,145.41,145.03,145.14,5710.0,133.9729,134.0743,133.7239,133.8254,5710.0
2020-03-31 14:25:00,145.21,145.45,145.08,145.34,6322.0,133.8899,134.1112,133.77,134.0098,6322.0
2020-03-31 14:30:00,145.3,145.7,145.3,145.4,6941.0,133.9729,134.3417,133.9729,134.0651,6941.0
2020-03-31 14:35:00,145.53,145.68,145.29,145.44,8683.0,134.185,134.3233,133.9637,134.102,8683.0
2020-03-31 14:40:00,145.44,145.52,145.17,145.24,6006.0,134.102,134.1757,133.853,133.9176,6006.0
2020-03-31 14:45:00,145.19,145.24,144.53,144.85,9570.0,133.8715,133.9176,133.2629,133.558,9570.0
2020-03-31 14:50:00,144.89,145.43,144.6,144.79,4646.0,133.5949,134.0928,133.3275,133.5026,4646.0
2020-03-31 14:55:00,144.91,145.12,144.36,144.52,10421.0,133.6133,133.8069,133.1062,133.2537,10421.0
2020-03-31 15:00:00,144.4,144.75,144.12,144.21,7244.0,133.1431,133.4658,132.8849,132.9679,7244.0
2020-03-31 15:05:00,144.29,144.43,143.88,144.05,9666.0,133.0416,133.1707,132.6636,132.8203,9666.0
2020-03-31 15:10:00,143.93,143.94,142.82,143.21,14219.0,132.7097,132.7189,131.6862,132.0458,14219.0
2020-03-31 15:15:00,143.19,143.36,142.52,142.52,10510.0,132.0274,132.1841,131.4096,131.4096,10510.0
2020-03-31 15:20:00,142.76,142.82,142.05,142.19,11934.0,131.6309,131.6862,130.9762,131.1053,11934.0
2020-03-31 15:25:00,142.22,142.79,142.02,142.15,10892.0,131.133,131.6586,130.9486,131.0685,10892.0
2020-03-31 15:30:00,142.28,142.86,142.12,142.86,15085.0,131.1883,131.7231,131.0408,131.7231,15085.0
2020-03-31 15:35:00,142.84,143.22,142.35,143.06,15804.0,131.7047,132.055,131.2529,131.9075,15804.0
2020-03-31 15:40:00,143.01,143.4,142.65,143.03,22912.0,131.8614,132.221,131.5295,131.8799,22912.0
2020-03-31 15:45:00,143.12,143.21,142.0,142.0,20616.0,131.9628,132.0458,130.9301,130.9301,20616.0
2020-03-31 15:50:00,142.07,144.4,142.07,144.03,86709.0,130.9947,133.1431,130.9947,132.8019,86709.0
2020-03-31 15:55:00,143.88,144.59,143.12,143.35,94983.0,132.6636,133.3182,131.9628,132.1749,94983.0
2020-04-01 09:30:00,138.58,138.74,135.52,136.1,49385.0,127.7768,127.9243,124.9553,125.4901,49385.0
2020-04-01 09:35:00,135.82,138.97,135.7,137.67,21588.0,125.2319,128.1364,125.1213,126.9377,21588.0
2020-04-01 09:40:00,137.66,139.16,137.09,138.8,19675.0,126.9285,128.3115,126.4029,127.9796,19675.0
2020-04-01 09:45:00,138.69,139.88,138.23,138.72,22866.0,127.8782,128.9754,127.454,127.9058,22866.0
2020-04-01 09:50:00,138.44,139.76,138.16,139.73,15640.0,127.6477,128.8648,127.3895,128.8371,15640.0
2020-04-01 09:55:00,139.18,139.44,138.05,138.24,24589.0,128.33,128.5697,127.2881,127.4633,24589.0
2020-04-01 10:00:00,138.15,138.45,137.2,137.2,17279.0,127.3803,127.6569,126.5043,126.5043,17279.0
2020-04-01 10:05:00,137.2,139.71,136.66,139.16,19977.0,126.5043,128.8187,126.0064,128.3115,19977.0
2020-04-01 10:10:00,139.22,139.82,138.52,138.59,13951.0,128.3669,128.9201,127.7214,127.786,13951.0
2020-04-01 10:15:00,138.78,139.84,138.68,138.72,12406.0,127.9612,128.9385,127.869,127.9058,12406.0
2020-04-01 10:20:00,138.68,139.57,138.41,139.57,15277.0,127.869,128.6896,127.62,128.6896,15277.0
2020-04-01 10:25:00,139.81,140.21,139.09,139.83,10963.0,128.9109,129.2797,128.247,128.9293,10963.0
2020-04-01 10:30:00,139.73,140.76,139.34,140.31,11853.0,128.8371,129.7868,128.4775,129.3719,11853.0
2020-04-01 10:35:00,140.5,140.9,139.91,140.22,11594.0,129.5471,129.9159,129.0031,129.2889,11594.0
2020-04-01 10:40:00,140.12,140.66,139.62,140.12,9817.0,129.1967,129.6946,128.7357,129.1967,9817.0
2020-04-01 10:45:00,140.1,140.95,140.05,140.67,7665.0,129.1783,129.962,129.1322,129.7038,7665.0
2020-04-01 10:50:00,140.6,140.84,139.93,140.13,12669.0,129.6393,129.8606,129.0215,129.2059,12669.0
2020-04-01 10:55:00,140.32,141.0,140.19,140.85,12206.0,129.3811,130.0081,129.2612,129.8698,12206.0
2020-04-01 11:00:00,140.86,141.32,140.3,141.31,6794.0,129.879,130.3032,129.3627,130.2939,6794.0
2020-04-01 11:05:00,141.12,141.96,141.1,141.55,7598.0,130.1187,130.8933,130.1003,130.5152,7598.0
2020-04-01 11:10:00,141.59,142.66,141.47,141.49,13469.0,130.5521,131.5387,130.4415,130.4599,13469.0
2020-04-01 11:15:00,141.48,142.52,140.93,142.17,9575.0,130.4507,131.4096,129.9436,131.0869,9575.0
2020-04-01 11:20:00,142.38,142.45,141.6,141.66,6178.0,131.2805,131.3451,130.5613,130.6167,6178.0
2020-04-01 11:25:00,141.68,141.68,140.26,140.76,6991.0,130.6351,130.6351,129.3258,129.7868,6991.0
2020-04-01 11:30:00,140.78,141.53,140.32,141.53,5766.0,129.8053,130.4968,129.3811,130.4968,5766.0
2020-04-01 11:35:00,141.54,142.03,140.93,140.93,12218.0,130.506,130.9578,129.9436,129.9436,12218.0
2020-04-01 11:40:00,141.07,141.41,140.62,140.92,17687.0,130.0726,130.3861,129.6577,129.9343,17687.0
2020-04-01 11:45:00,141.0,141.1,140.32,140.68,5776.0,130.0081,130.1003,129.3811,129.713,5776.0
2020-04-01 11:50:00,140.53,140.82,140.21,140.44,5890.0,129.5747,129.8421,129.2797,129.4918,5890.0
2020-04-01 11:55:00,140.22,140.56,139.89,139.94,24292.0,129.2889,129.6024,128.9846,129.0307,24292.0
2020-04-01 12:00:00,139.84,140.6,139.35,140.37,8390.0,128.9385,129.6393,128.4867,129.4272,8390.0
2020-04-01 12:05:00,140.54,140.54,139.45,139.74,12732.0,129.584,129.584,128.5789,128.8463,12732.0
2020-04-01 12:10:00,139.87,140.27,139.75,140.25,8061.0,128.9662,129.335,128.8555,129.3166,8061.0
2020-04-01 12:15:00,140.45,140.46,139.39,139.49,14207.0,129.501,129.5102,128.5236,128.6158,14207.0
2020-04-01 12:20:00,139.72,139.73,138.69,138.69,7342.0,128.8279,128.8371,127.8782,127.8782,7342.0
2020-04-01 12:25:00,138.7,138.84,137.76,137.76,13783.0,127.8874,128.0165,127.0207,127.0207,13783.0
2020-04-01 12:30:00,138.09,139.55,137.95,138.79,10745.0,127.325,128.6711,127.1959,127.9704,10745.0
2020-04-01 12:35:00,138.58,138.67,138.12,138.45,3587.0,127.7768,127.8597,127.3526,127.6569,3587.0
2020-04-01 12:40:00,138.47,138.66,137.92,138.06,12626.0,127.6753,127.8505,127.1682,127.2973,12626.0
2020-04-01 12:45:00,138.11,138.22,137.67,137.84,9961.0,127.3434,127.4448,126.9377,127.0944,9961.0
2020-04-01 12:50:00,137.83,138.13,137.51,138.04,3543.0,127.0852,127.3618,126.7902,127.2789,3543.0
2020-04-01 12:55:00,138.24,138.27,137.77,137.96,3928.0,127.4633,127.4909,127.0299,127.2051,3928.0
2020-04-01 13:00:00,137.92,138.64,137.87,138.27,7337.0,127.1682,127.8321,127.1221,127.4909,7337.0
2020-04-01 13:05:00,138.47,138.48,136.8,136.8,8433.0,127.6753,127.6846,126.1355,126.1355,8433.0
2020-04-01 13:10:00,137.09,137.58,136.89,137.02,4625.0,126.4029,126.8547,126.2185,126.3384,4625.0
2020-04-01 13:15:00,137.0,137.37,136.59,137.14,9115.0,126.3199,126.6611,125.9419,126.449,9115.0
2020-04-01 13:20:00,137.0,138.0,136.98,137.94,4919.0,126.3199,127.242,126.3015,127.1867,4919.0
2020-04-01 13:25:00,137.78,138.03,137.25,137.42,5376.0,127.0391,127.2696,126.5504,126.7072,5376.0
2020-04-01 13:30:00,137.45,137.62,137.06,137.23,11367.0,126.7348,126.8916,126.3753,126.532,11367.0
2020-04-01 13:35:00,137.35,137.62,137.21,137.21,6044.0,126.6426,126.8916,126.5136,126.5136,6044.0
2020-04-01 13:40:00,137.34,137.83,137.22,137.83,7652.0,126.6334,127.0852,126.5228,127.0852,7652.0
2020-04-01 13:45:00,137.73,138.05,137.0,138.05,10368.0,126.993,127.2881,126.3199,127.2881,10368.0
2020-04-01 13:50:00,137.84,138.01,137.45,137.88,4479.0,127.0944,127.2512,126.7348,127.1313,4479.0
2020-04-01 13:55:00,137.85,138.51,137.79,138.4,4541.0,127.1037,127.7122,127.0483,127.6108,4541.0
2020-04-01 14:00:00,138.4,138.78,137.95,138.34,7024.0,127.6108,127.9612,127.1959,127.5555,7024.0
2020-04-01 14:05:00,138.49,138.81,137.77,137.78,6986.0,127.6938,127.9888,127.0299,127.0391,6986.0
2020-04-01 14:10:00,137.76,138.61,137.76,138.01,6271.0,127.0207,127.8044,127.0207,127.2512,6271.0
2020-04-01 14:15:00,137.88,137.93,137.27,137.59,6956.0,127.1313,127.1774,126.5689,126.8639,6956.0
2020-04-01 14:20:00,137.69,138.32,137.47,137.47,9242.0,126.9561,127.537,126.7533,126.7533,9242.0
2020-04-01 14:25:00,137.62,137.84,137.29,137.67,5552.0,126.8916,127.0944,126.5873,126.9377,5552.0
2020-04-01 14:30:00,137.55,137.7,136.88,137.64,9690.0,126.8271,126.9654,126.2093,126.91,9690.0
2020-04-01 14:35:00,137.6,138.08,137.31,137.89,6648.0,126.8732,127.3157,126.6058,127.1405,6648.0
2020-04-01 14:40:00,137.99,138.09,137.64,137.68,6539.0,127.2328,127.325,126.91,126.9469,6539.0
2020-04-01 14:45:00,137.68,138.42,137.67,138.03,21657.0,126.9469,127.6292,126.9377,127.2696,21657.0
2020-04-01 14:50:00,138.04,138.14,137.51,137.55,7591.0,127.2789,127.3711,126.7902,126.8271,7591.0
2020-04-01 14:55:00,137.68,138.03,137.19,137.56,13821.0,126.9469,127.2696,126.4951,126.8363,13821.0
2020-04-01 15:00:00,137.41,137.83,137.19,137.35,5037.0,126.698,127.0852,126.4951,126.6426,5037.0
2020-04-01 15:05:00,137.44,137.58,137.19,137.39,8389.0,126.7256,126.8547,126.4951,126.6795,8389.0
2020-04-01 15:10:00,137.47,137.82,136.93,137.53,15049.0,126.7533,127.076,126.2554,126.8086,15049.0
2020-04-01 15:15:00,137.63,137.83,137.52,137.83,7146.0,126.9008,127.0852,126.7994,127.0852,7146.0
2020-04-01 15:20:00,137.76,137.93,137.05,137.05,11798.0,127.0207,127.1774,126.366,126.366,11798.0
2020-04-01 15:25:00,137.18,137.18,136.67,136.68,11893.0,126.4859,126.4859,126.0157,126.0249,11893.0
2020-04-01 15:30:00,136.76,137.1,136.54,136.76,16056.0,126.0986,126.4121,125.8958,126.0986,16056.0
2020-04-01 15:35:00,136.77,136.77,135.87,135.93,16848.0,126.1079,126.1079,125.278,125.3333,16848.0
2020-04-01 15:40:00,135.99,136.31,135.68,135.89,26323.0,125.3887,125.6837,125.1028,125.2965,26323.0
2020-04-01 15:45:00,135.92,137.07,135.65,136.88,36728.0,125.3241,126.3845,125.0752,126.2093,36728.0
2020-04-01 15:50:00,136.77,136.82,136.09,136.78,57066.0,126.1079,126.154,125.4809,126.1171,57066.0
2020-04-01 15:55:00,136.68,137.21,136.47,136.76,127650.0,126.0249,126.5136,125.8312,126.0986,127650.0
2020-04-02 09:30:00,127.0,127.0,117.72,124.09,303751.0,117.0995,117.0995,108.5429,114.4164,303751.0
2020-04-02 09:35:00,124.09,126.85,120.0,122.52,134931.0,114.4164,116.9612,110.6452,112.9687,134931.0
2020-04-02 09:40:00,122.54,124.13,119.51,119.59,65059.0,112.9872,114.4532,110.1934,110.2672,65059.0
2020-04-02 09:45:00,119.58,121.13,118.0,120.01,108218.0,110.2579,111.6871,108.8011,110.6544,108218.0
2020-04-02 09:50:00,120.01,121.0,119.53,120.48,42993.0,110.6544,111.5672,110.2118,111.0878,42993.0
2020-04-02 09:55:00,120.4,123.5,120.32,123.38,44515.0,111.014,113.8723,110.9402,113.7617,44515.0
2020-04-02 10:00:00,123.44,124.86,123.16,124.6,250262.0,113.817,115.1263,113.5589,114.8866,250262.0
2020-04-02 10:05:00,124.72,125.25,122.01,123.51,140441.0,114.9972,115.4859,112.4985,113.8816,140441.0
2020-04-02 10:10:00,123.52,123.88,123.09,123.51,123253.0,113.8908,114.2227,113.4943,113.8816,123253.0
2020-04-02 10:15:00,123.64,124.0,123.08,123.86,81565.0,114.0014,114.3334,113.4851,114.2043,81565.0
2020-04-02 10:20:00,123.92,125.44,123.5,125.26,111584.0,114.2596,115.6611,113.8723,115.4951,111584.0
2020-04-02 10:25:00,125.16,125.4,123.57,124.69,80881.0,115.4029,115.6242,113.9369,114.9696,80881.0
2020-04-02 10:30:00,124.73,127.5,124.72,127.33,303443.0,115.0065,117.5605,114.9972,117.4038,303443.0
2020-04-02 10:35:00,127.52,130.5,127.43,128.61,180656.0,117.579,120.3266,117.496,118.584,180656.0
2020-04-02 10:40:00,128.59,129.22,128.0,128.06,131748.0,118.5655,119.1464,118.0215,118.0769,131748.0
2020-04-02 10:45:00,128.02,128.56,127.32,127.78,43865.0,118.04,118.5379,117.3946,117.8187,43865.0
2020-04-02 10:50:00,127.6,128.63,127.31,128.22,23964.0,117.6527,118.6024,117.3853,118.2244,23964.0
2020-04-02 10:55:00,128.25,129.59,128.19,129.52,47256.0,118.2521,119.4876,118.1967,119.423,47256.0
2020-04-02 11:00:00,129.52,130.79,129.35,130.71,51446.0,119.423,120.594,119.2663,120.5203,51446.0
2020-04-02 11:05:00,130.75,131.53,130.26,131.24,76999.0,120.5572,121.2764,120.1054,121.009,76999.0
2020-04-02 11:10:00,131.39,131.76,130.02,130.37,56766.0,121.1473,121.4884,119.8841,120.2068,56766.0
2020-04-02 11:15:00,130.42,132.62,130.27,131.72,72779.0,120.2529,122.2814,120.1146,121.4515,72779.0
2020-04-02 11:20:00,131.86,132.93,131.66,132.47,58935.0,121.5806,122.5672,121.3962,122.1431,58935.0
2020-04-02 11:25:00,132.22,132.23,129.35,130.21,115087.0,121.9126,121.9218,119.2663,120.0593,115087.0
2020-04-02 11:30:00,130.16,130.65,129.07,129.41,31135.0,120.0132,120.465,119.0081,119.3216,31135.0
2020-04-02 11:35:00,129.4,131.48,128.61,128.61,49414.0,119.3124,121.2303,118.584,118.584,49414.0
2020-04-02 11:40:00,128.61,130.18,128.25,129.18,33127.0,118.584,120.0316,118.2521,119.1096,33127.0
2020-04-02 11:45:00,129.18,130.53,129.02,129.5,25651.0,119.1096,120.3543,118.962,119.4046,25651.0
2020-04-02 11:50:00,129.52,129.69,128.32,129.61,12454.0,119.423,119.5798,118.3166,119.506,12454.0
2020-04-02 11:55:00,129.48,130.26,128.47,128.71,20370.0,119.3862,120.1054,118.4549,118.6762,20370.0
2020-04-02 12:00:00,128.73,128.93,128.4,128.59,36145.0,118.6946,118.879,118.3904,118.5655,36145.0
2020-04-02 12:05:00,128.62,129.24,128.55,129.23,42936.0,118.5932,119.1649,118.5287,119.1557,42936.0
2020-04-02 12:10:00,129.26,130.27,129.11,129.22,39849.0,119.1833,120.1146,119.045,119.1464,39849.0
2020-04-02 12:15:00,129.04,129.44,128.34,129.44,41411.0,118.9805,119.3493,118.335,119.3493,41411.0
2020-04-02 12:20:00,129.44,130.01,129.09,129.39,31972.0,119.3493,119.8748,119.0266,119.3032,31972.0
2020-04-02 12:25:00,129.5,129.96,129.05,129.14,53855.0,119.4046,119.8287,118.9897,119.0727,53855.0
2020-04-02 12:30:00,129.09,129.31,128.63,128.96,19289.0,119.0266,119.2294,118.6024,118.9067,19289.0
2020-04-02 12:35:00,128.86,129.1,128.85,128.94,15051.0,118.8145,119.0358,118.8053,118.8883,15051.0
2020-04-02 12:40:00,128.96,129.29,128.67,128.97,11611.0,118.9067,119.211,118.6393,118.9159,11611.0
2020-04-02 12:45:00,128.95,129.49,128.94,129.4,10759.0,118.8975,119.3954,118.8883,119.3124,10759.0
2020-04-02 12:50:00,129.43,129.91,129.38,129.84,16599.0,119.3401,119.7826,119.294,119.7181,16599.0
2020-04-02 12:55:00,129.79,129.87,129.68,129.82,12192.0,119.672,119.7458,119.5706,119.6997,12192.0
2020-04-02 13:00:00,129.76,129.99,129.49,129.87,23798.0,119.6443,119.8564,119.3954,119.7458,23798.0
2020-04-02 13:05:00,129.87,129.87,129.51,129.62,10202.0,119.7458,119.7458,119.4138,119.5153,10202.0
2020-04-02 13:10:00,129.72,129.74,129.24,129.24,12772.0,119.6075,119.6259,119.1649,119.1649,12772.0
2020-04-02 13:15:00,129.24,129.34,129.02,129.02,15223.0,119.1649,119.2571,118.962,118.962,15223.0
2020-04-02 13:20:00,129.07,129.11,128.39,128.48,14978.0,119.0081,119.045,118.3811,118.4641,14978.0
2020-04-02 13:25:00,128.81,128.81,127.66,127.66,12908.0,118.7684,118.7684,117.708,117.708,12908.0
2020-04-02 13:30:00,127.55,127.55,126.01,126.12,22453.0,117.6066,117.6066,116.1867,116.2881,22453.0
2020-04-02 13:35:00,126.12,126.8,125.45,126.15,28114.0,116.2881,116.9151,115.6703,116.3158,28114.0
2020-04-02 13:40:00,126.02,126.52,125.74,126.02,34811.0,116.1959,116.6569,115.9377,116.1959,34811.0
2020-04-02 13:45:00,126.14,126.15,125.71,125.71,29730.0,116.3065,116.3158,115.9101,115.9101,29730.0
2020-04-02 13:50:00,125.72,126.74,125.69,126.1,40867.0,115.9193,116.8598,115.8916,116.2697,40867.0
2020-04-02 13:55:00,126.1,126.25,125.66,125.67,52106.0,116.2697,116.408,115.864,115.8732,52106.0
2020-04-02 14:00:00,125.66,125.78,125.05,125.09,23196.0,115.864,115.9746,115.3015,115.3384,23196.0
2020-04-02 14:05:00,125.13,125.3,125.0,125.02,28528.0,115.3753,115.532,115.2554,115.2739,28528.0
2020-04-02 14:10:00,125.01,125.01,124.11,124.51,44400.0,115.2646,115.2646,114.4348,114.8036,44400.0
2020-04-02 14:15:00,124.32,124.6,123.8,123.8,23246.0,114.6284,114.8866,114.149,114.149,23246.0
2020-04-02 14:20:00,123.69,124.98,123.69,124.56,43275.0,114.0475,115.237,114.0475,114.8497,43275.0
2020-04-02 14:25:00,124.56,124.9,124.36,124.8,28058.0,114.8497,115.1632,114.6653,115.071,28058.0
2020-04-02 14:30:00,124.78,125.0,123.46,124.53,25048.0,115.0526,115.2554,113.8355,114.8221,25048.0
2020-04-02 14:35:00,124.44,124.92,124.4,124.79,43292.0,114.7391,115.1816,114.7022,115.0618,43292.0
2020-04-02 14:40:00,124.76,125.77,124.43,124.58,30105.0,115.0341,115.9654,114.7298,114.8682,30105.0
2020-04-02 14:45:00,124.44,126.08,124.44,125.36,29599.0,114.7391,116.2512,114.7391,115.5873,29599.0
2020-04-02 14:50:00,125.36,125.77,125.06,125.76,32888.0,115.5873,115.9654,115.3107,115.9562,32888.0
2020-04-02 14:55:00,125.65,125.91,125.15,125.46,54163.0,115.8547,116.0945,115.3937,115.6796,54163.0
2020-04-02 15:00:00,125.39,127.4,125.11,126.64,81882.0,115.615,117.4683,115.3568,116.7676,81882.0
2020-04-02 15:05:00,126.74,127.87,126.46,127.45,33393.0,116.8598,117.9017,116.6016,117.5144,33393.0
2020-04-02 15:10:00,127.54,130.0,127.03,129.14,44294.0,117.5974,119.8656,117.1272,119.0727,44294.0
2020-04-02 15:15:00,129.16,129.99,128.08,129.6,22032.0,119.0911,119.8564,118.0953,119.4968,22032.0
2020-04-02 15:20:00,129.4,129.64,128.01,128.89,45422.0,119.3124,119.5337,118.0308,118.8422,45422.0
2020-04-02 15:25:00,129.15,129.51,128.77,129.28,25772.0,119.0819,119.4138,118.7315,119.2018,25772.0
2020-04-02 15:30:00,129.28,129.28,128.08,129.03,44216.0,119.2018,119.2018,118.0953,118.9712,44216.0
2020-04-02 15:35:00,128.92,129.4,128.34,128.43,45462.0,118.8698,119.3124,118.335,118.418,45462.0
2020-04-02 15:40:00,128.34,129.67,128.21,129.21,76173.0,118.335,119.5614,118.2152,119.1372,76173.0
2020-04-02 15:45:00,129.07,129.56,128.87,129.16,102382.0,119.0081,119.4599,118.8237,119.0911,102382.0
2020-04-02 15:50:00,129.25,131.02,129.16,130.62,129798.0,119.1741,120.8061,119.0911,120.4373,129798.0
2020-04-02 15:55:00,130.6,131.75,129.56,130.0,218660.0,120.4189,121.4792,119.4599,119.8656,218660.0
2020-04-03 09:30:00,135.01,135.01,126.19,132.05,111182.0,124.4851,124.4851,116.3526,121.7558,111182.0
2020-04-03 09:35:00,131.89,133.95,130.0,130.94,45441.0,121.6083,123.5077,119.8656,120.7323,45441.0
2020-04-03 09:40:00,131.8,134.63,130.84,133.08,29119.0,121.5253,124.1347,120.6401,122.7055,29119.0
2020-04-03 09:45:00,132.71,134.0,131.46,131.69,22343.0,122.3644,123.5538,121.2118,121.4239,22343.0
2020-04-03 09:50:00,131.48,132.9,131.0,132.51,27274.0,121.2303,122.5396,120.7877,122.18,27274.0
2020-04-03 09:55:00,132.72,132.94,130.12,130.13,33257.0,122.3736,122.5764,119.9763,119.9855,33257.0
2020-04-03 10:00:00,130.31,132.87,130.12,131.14,22315.0,120.1515,122.5119,119.9763,120.9168,22315.0
2020-04-03 10:05:00,131.19,132.26,131.0,131.42,20616.0,120.9629,121.9494,120.7877,121.1749,20616.0
2020-04-03 10:10:00,131.46,131.8,130.13,130.54,44893.0,121.2118,121.5253,119.9855,120.3635,44893.0
2020-04-03 10:15:00,130.55,130.71,128.2,128.65,67337.0,120.3728,120.5203,118.2059,118.6209,67337.0
2020-04-03 10:20:00,128.69,129.04,126.87,127.57,57349.0,118.6578,118.9805,116.9796,117.6251,57349.0
2020-04-03 10:25:00,127.96,128.33,126.85,127.46,49131.0,117.9847,118.3258,116.9612,117.5236,49131.0
2020-04-03 10:30:00,127.54,128.16,125.6,125.85,75924.0,117.5974,118.1691,115.8086,116.0391,75924.0
2020-04-03 10:35:00,125.85,127.27,125.7,126.73,34077.0,116.0391,117.3484,115.9008,116.8505,34077.0
2020-04-03 10:40:00,126.83,127.22,126.0,126.22,32525.0,116.9428,117.3023,116.1775,116.3803,32525.0
2020-04-03 10:45:00,126.22,127.94,126.0,127.34,39388.0,116.3803,117.9662,116.1775,117.413,39388.0
2020-04-03 10:50:00,127.33,127.69,126.51,127.65,42835.0,117.4038,117.7357,116.6477,117.6988,42835.0
2020-04-03 10:55:00,127.5,128.23,126.89,127.59,26893.0,117.5605,118.2336,116.9981,117.6435,26893.0
2020-04-03 11:00:00,127.59,128.3,127.26,127.62,16914.0,117.6435,118.2982,117.3392,117.6712,16914.0
2020-04-03 11:05:00,127.49,128.04,126.51,127.69,16471.0,117.5513,118.0584,116.6477,117.7357,16471.0
2020-04-03 11:10:00,127.69,127.75,126.78,127.1,13120.0,117.7357,117.791,116.8966,117.1917,13120.0
2020-04-03 11:15:00,127.1,127.74,126.26,127.23,16086.0,117.1917,117.7818,116.4172,117.3116,16086.0
2020-04-03 11:20:00,127.12,127.57,126.99,127.22,10164.0,117.2101,117.6251,117.0903,117.3023,10164.0
2020-04-03 11:25:00,127.26,127.88,126.63,127.75,13243.0,117.3392,117.9109,116.7583,117.791,13243.0
2020-04-03 11:30:00,127.71,128.01,127.0,127.83,31784.0,117.7541,118.0308,117.0995,117.8648,31784.0
2020-04-03 11:35:00,127.5,129.0,127.16,128.51,44116.0,117.5605,118.9436,117.247,118.4918,44116.0
2020-04-03 11:40:00,128.33,128.94,127.64,128.0,24035.0,118.3258,118.8883,117.6896,118.0215,24035.0
2020-04-03 11:45:00,127.84,128.08,127.25,127.42,15856.0,117.874,118.0953,117.33,117.4868,15856.0
2020-04-03 11:50:00,127.72,128.04,126.71,126.71,24682.0,117.7634,118.0584,116.8321,116.8321,24682.0
2020-04-03 11:55:00,126.83,127.06,126.39,126.96,32439.0,116.9428,117.1548,116.5371,117.0626,32439.0
2020-04-03 12:00:00,126.81,127.33,126.36,126.99,32522.0,116.9243,117.4038,116.5094,117.0903,32522.0
2020-04-03 12:05:00,126.7,127.0,126.51,126.51,18254.0,116.8229,117.0995,116.6477,116.6477,18254.0
2020-04-03 12:10:00,126.57,126.94,126.57,126.64,10836.0,116.703,117.0442,116.703,116.7676,10836.0
2020-04-03 12:15:00,126.55,127.1,125.66,126.09,17740.0,116.6846,117.1917,115.864,116.2604,17740.0
2020-04-03 12:20:00,126.2,126.35,125.73,126.0,13135.0,116.3619,116.5002,115.9285,116.1775,13135.0
2020-04-03 12:25:00,126.0,126.21,125.82,125.92,19371.0,116.1775,116.3711,116.0115,116.1037,19371.0
2020-04-03 12:30:00,125.91,126.4,125.85,126.34,18366.0,116.0945,116.5463,116.0391,116.4909,18366.0
2020-04-03 12:35:00,126.3,126.91,126.1,126.91,17709.0,116.4541,117.0165,116.2697,117.0165,17709.0
2020-04-03 12:40:00,126.98,127.38,126.5,127.09,19850.0,117.0811,117.4499,116.6385,117.1825,19850.0
2020-04-03 12:45:00,127.39,127.98,127.05,127.11,26218.0,117.4591,118.0031,117.1456,117.2009,26218.0
2020-04-03 12:50:00,127.2,127.94,127.2,127.8,12605.0,117.2839,117.9662,117.2839,117.8371,12605.0
2020-04-03 12:55:00,127.7,128.28,127.67,128.04,9263.0,117.7449,118.2797,117.7173,118.0584,9263.0
2020-04-03 13:00:00,128.05,128.23,127.62,128.03,17057.0,118.0676,118.2336,117.6712,118.0492,17057.0
2020-04-03 13:05:00,127.9,128.11,127.82,127.96,11432.0,117.9293,118.123,117.8556,117.9847,11432.0
2020-04-03 13:10:00,127.95,128.0,126.87,126.99,7248.0,117.9754,118.0215,116.9796,117.0903,7248.0
2020-04-03 13:15:00,127.01,127.75,126.92,127.65,5797.0,117.1087,117.791,117.0257,117.6988,5797.0
2020-04-03 13:20:00,127.69,128.22,127.68,127.75,11040.0,117.7357,118.2244,117.7265,117.791,11040.0
2020-04-03 13:25:00,127.79,127.92,127.72,127.83,6440.0,117.8279,117.9478,117.7634,117.8648,6440.0
2020-04-03 13:30:00,127.87,128.0,127.21,127.33,12232.0,117.9017,118.0215,117.2931,117.4038,12232.0
2020-04-03 13:35:00,127.64,127.64,127.05,127.33,3174.0,117.6896,117.6896,117.1456,117.4038,3174.0
2020-04-03 13:40:00,127.21,127.21,127.0,127.0,5183.0,117.2931,117.2931,117.0995,117.0995,5183.0
2020-04-03 13:45:00,127.0,127.64,126.7,127.53,20431.0,117.0995,117.6896,116.8229,117.5882,20431.0
2020-04-03 13:50:00,127.54,127.69,127.15,127.22,14049.0,117.5974,117.7357,117.2378,117.3023,14049.0
2020-04-03 13:55:00,127.28,128.13,127.28,128.03,25627.0,117.3577,118.1414,117.3577,118.0492,25627.0
2020-04-03 14:00:00,127.93,129.2,127.89,129.14,27083.0,117.957,119.128,117.9201,119.0727,27083.0
2020-04-03 14:05:00,129.19,129.3,128.85,128.92,26852.0,119.1188,119.2202,118.8053,118.8698,26852.0
2020-04-03 14:10:00,128.9,129.13,128.73,129.13,22779.0,118.8514,119.0634,118.6946,119.0634,22779.0
2020-04-03 14:15:00,129.19,129.2,128.83,128.99,18271.0,119.1188,119.128,118.7868,118.9344,18271.0
2020-04-03 14:20:00,129.02,129.05,128.76,128.91,9107.0,118.962,118.9897,118.7223,118.8606,9107.0
2020-04-03 14:25:00,128.91,129.49,128.79,129.34,40608.0,118.8606,119.3954,118.75,119.2571,40608.0
2020-04-03 14:30:00,129.54,129.65,128.81,129.58,44873.0,119.4415,119.5429,118.7684,119.4784,44873.0
2020-04-03 14:35:00,129.58,130.16,129.5,130.13,94853.0,119.4784,120.0132,119.4046,119.9855,94853.0
2020-04-03 14:40:00,130.16,130.84,129.95,130.63,45591.0,120.0132,120.6401,119.8195,120.4465,45591.0
2020-04-03 14:45:00,130.64,132.08,130.64,131.91,48097.0,120.4557,121.7835,120.4557,121.6267,48097.0
2020-04-03 14:50:00,131.92,132.26,130.01,130.24,98224.0,121.636,121.9494,119.8748,120.0869,98224.0
2020-04-03 14:55:00,130.25,131.76,129.74,131.3,86515.0,120.0961,121.4884,119.6259,121.0643,86515.0
2020-04-03 15:00:00,131.13,131.68,131.03,131.3,23489.0,120.9075,121.4147,120.8153,121.0643,23489.0
2020-04-03 15:05:00,131.3,131.71,131.05,131.31,26023.0,121.0643,121.4423,120.8338,121.0735,26023.0
2020-04-03 15:10:00,131.51,132.32,131.13,132.28,33583.0,121.2579,122.0048,120.9075,121.9679,33583.0
2020-04-03 15:15:00,132.27,132.45,131.69,131.86,23551.0,121.9587,122.1246,121.4239,121.5806,23551.0
2020-04-03 15:20:00,131.79,132.26,131.4,131.6,19544.0,121.5161,121.9494,121.1565,121.3409,19544.0
2020-04-03 15:25:00,131.66,132.37,131.41,132.02,24271.0,121.3962,122.0509,121.1657,121.7282,24271.0
2020-04-03 15:30:00,132.1,132.53,131.45,131.69,42910.0,121.8019,122.1984,121.2026,121.4239,42910.0
2020-04-03 15:35:00,131.75,132.37,131.69,131.95,38028.0,121.4792,122.0509,121.4239,121.6636,38028.0
2020-04-03 15:40:00,131.88,131.99,131.21,131.22,42889.0,121.5991,121.7005,120.9813,120.9905,42889.0
2020-04-03 15:45:00,131.22,132.63,131.21,132.4,60916.0,120.9905,122.2906,120.9813,122.0785,60916.0
2020-04-03 15:50:00,132.42,133.17,132.36,132.56,57012.0,122.097,122.7885,122.0416,122.2261,57012.0
2020-04-03 15:55:00,132.62,133.24,131.19,132.03,111349.0,122.2814,122.853,120.9629,121.7374,111349.0
2020-04-06 09:30:00,138.04,139.71,137.01,138.03,50757.0,127.2789,128.8187,126.3292,127.2696,50757.0
2020-04-06 09:35:00,137.59,138.69,137.1,138.04,15195.0,126.8639,127.8782,126.4121,127.2789,15195.0
2020-04-06 09:40:00,137.9,140.37,137.86,139.79,31934.0,127.1498,129.4272,127.1129,128.8924,31934.0
2020-04-06 09:45:00,139.59,140.76,139.58,140.75,20367.0,128.708,129.7868,128.6988,129.7776,20367.0
2020-04-06 09:50:00,140.64,140.71,139.28,140.38,31065.0,129.6762,129.7407,128.4222,129.4364,31065.0
2020-04-06 09:55:00,140.04,140.4,139.11,140.04,42747.0,129.1229,129.4549,128.2654,129.1229,42747.0
2020-04-06 10:00:00,139.86,140.49,139.45,139.72,23297.0,128.957,129.5379,128.5789,128.8279,23297.0
2020-04-06 10:05:00,139.71,140.39,139.39,140.24,33686.0,128.8187,129.4457,128.5236,129.3074,33686.0
2020-04-06 10:10:00,140.07,140.31,139.73,140.17,23632.0,129.1506,129.3719,128.8371,129.2428,23632.0
2020-04-06 10:15:00,140.18,141.2,140.17,140.65,20911.0,129.252,130.1925,129.2428,129.6854,20911.0
2020-04-06 10:20:00,140.98,141.34,140.53,140.66,9857.0,129.9897,130.3216,129.5747,129.6946,9857.0
2020-04-06 10:25:00,140.66,141.22,140.43,140.71,16984.0,129.6946,130.211,129.4825,129.7407,16984.0
2020-04-06 10:30:00,140.71,140.93,140.18,140.46,17404.0,129.7407,129.9436,129.252,129.5102,17404.0
2020-04-06 10:35:00,140.43,140.81,140.21,140.37,23347.0,129.4825,129.8329,129.2797,129.4272,23347.0
2020-04-06 10:40:00,140.3,140.44,139.77,139.78,15324.0,129.3627,129.4918,128.874,128.8832,15324.0
2020-04-06 10:45:00,139.66,140.12,139.39,139.49,11215.0,128.7726,129.1967,128.5236,128.6158,11215.0
2020-04-06 10:50:00,139.55,140.22,139.44,139.75,10479.0,128.6711,129.2889,128.5697,128.8555,10479.0
2020-04-06 10:55:00,139.9,139.91,139.24,139.41,10495.0,128.9939,129.0031,128.3853,128.5421,10495.0
2020-04-06 11:00:00,139.42,139.49,138.67,139.16,16973.0,128.5513,128.6158,127.8597,128.3115,16973.0
2020-04-06 11:05:00,139.16,139.42,138.62,138.63,15515.0,128.3115,128.5513,127.8136,127.8229,15515.0
2020-04-06 11:10:00,138.83,139.06,138.51,138.84,8923.0,128.0073,128.2193,127.7122,128.0165,8923.0
2020-04-06 11:15:00,138.84,139.23,138.66,138.85,13615.0,128.0165,128.3761,127.8505,128.0257,13615.0
2020-04-06 11:20:00,138.83,139.37,138.83,139.34,111247.0,128.0073,128.5052,128.0073,128.4775,111247.0
2020-04-06 11:25:00,139.21,139.97,139.1,139.86,27254.0,128.3576,129.0584,128.2562,128.957,27254.0
2020-04-06 11:30:00,139.91,140.0,139.47,139.66,10941.0,129.0031,129.0861,128.5974,128.7726,10941.0
2020-04-06 11:35:00,139.72,140.17,139.58,140.06,11488.0,128.8279,129.2428,128.6988,129.1414,11488.0
2020-04-06 11:40:00,140.06,140.17,139.72,140.03,12963.0,129.1414,129.2428,128.8279,129.1137,12963.0
2020-04-06 11:45:00,140.02,140.28,139.82,140.18,9369.0,129.1045,129.3442,128.9201,129.252,9369.0
2020-04-06 11:50:00,140.18,140.9,139.81,140.73,19037.0,129.252,129.9159,128.9109,129.7592,19037.0
2020-04-06 11:55:00,140.67,140.68,139.75,139.75,11882.0,129.7038,129.713,128.8555,128.8555,11882.0
2020-04-06 12:00:00,139.79,140.36,139.66,140.19,6450.0,128.8924,129.418,128.7726,129.2612,6450.0
2020-04-06 12:05:00,140.0,140.43,139.85,140.43,8506.0,129.0861,129.4825,128.9478,129.4825,8506.0
2020-04-06 12:10:00,140.45,140.77,140.01,140.76,9092.0,129.501,129.796,129.0953,129.7868,9092.0
2020-04-06 12:15:00,140.8,140.98,140.64,140.75,12976.0,129.8237,129.9897,129.6762,129.7776,12976.0
2020-04-06 12:20:00,140.76,141.21,140.69,140.71,24472.0,129.7868,130.2017,129.7223,129.7407,24472.0
2020-04-06 12:25:00,140.79,140.89,140.57,140.73,9763.0,129.8145,129.9067,129.6116,129.7592,9763.0
2020-04-06 12:30:00,140.75,140.83,140.32,140.46,12901.0,129.7776,129.8514,129.3811,129.5102,12901.0
2020-04-06 12:35:00,140.5,140.73,140.37,140.51,10341.0,129.5471,129.7592,129.4272,129.5563,10341.0
2020-04-06 12:40:00,140.53,140.64,140.13,140.24,15188.0,129.5747,129.6762,129.2059,129.3074,15188.0
2020-04-06 12:45:00,140.29,140.35,139.87,140.02,10598.0,129.3535,129.4088,128.9662,129.1045,10598.0
2020-04-06 12:50:00,139.93,140.34,139.82,140.13,13595.0,129.0215,129.3996,128.9201,129.2059,13595.0
2020-04-06 12:55:00,140.2,140.23,139.92,140.22,15513.0,129.2705,129.2981,129.0123,129.2889,15513.0
2020-04-06 13:00:00,140.18,140.18,139.75,139.76,13754.0,129.252,129.252,128.8555,128.8648,13754.0
2020-04-06 13:05:00,139.8,140.11,139.45,140.11,18865.0,128.9017,129.1875,128.5789,129.1875,18865.0
2020-04-06 13:10:00,140.11,140.22,139.64,140.0,8175.0,129.1875,129.2889,128.7541,129.0861,8175.0
2020-04-06 13:15:00,140.02,140.14,139.63,140.11,92083.0,129.1045,129.2151,128.7449,129.1875,92083.0
2020-04-06 13:20:00,140.12,140.35,139.96,140.02,24990.0,129.1967,129.4088,129.0492,129.1045,24990.0
2020-04-06 13:25:00,140.03,140.21,139.82,140.02,15364.0,129.1137,129.2797,128.9201,129.1045,15364.0
2020-04-06 13:30:00,140.02,140.17,139.83,140.03,13668.0,129.1045,129.2428,128.9293,129.1137,13668.0
2020-04-06 13:35:00,140.01,140.17,139.84,139.94,29911.0,129.0953,129.2428,128.9385,129.0307,29911.0
2020-04-06 13:40:00,139.97,140.45,139.94,140.19,15929.0,129.0584,129.501,129.0307,129.2612,15929.0
2020-04-06 13:45:00,140.18,141.0,140.14,140.86,16045.0,129.252,130.0081,129.2151,129.879,16045.0
2020-04-06 13:50:00,140.96,140.96,140.51,140.51,9850.0,129.9712,129.9712,129.5563,129.5563,9850.0
2020-04-06 13:55:00,140.6,140.73,140.46,140.55,19937.0,129.6393,129.7592,129.5102,129.5932,19937.0
2020-04-06 14:00:00,140.55,140.71,140.4,140.71,27944.0,129.5932,129.7407,129.4549,129.7407,27944.0
2020-04-06 14:05:00,140.73,141.14,140.53,140.81,14951.0,129.7592,130.1372,129.5747,129.8329,14951.0
2020-04-06 14:10:00,140.81,141.37,140.7,141.21,20605.0,129.8329,130.3493,129.7315,130.2017,20605.0
2020-04-06 14:15:00,141.14,141.6,141.14,141.33,22792.0,130.1372,130.5613,130.1372,130.3124,22792.0
2020-04-06 14:20:00,141.33,141.57,140.93,141.45,13989.0,130.3124,130.5337,129.9436,130.423,13989.0
2020-04-06 14:25:00,141.58,141.71,141.15,141.58,11147.0,130.5429,130.6628,130.1464,130.5429,11147.0
2020-04-06 14:30:00,141.5,141.79,141.3,141.46,15007.0,130.4691,130.7365,130.2847,130.4322,15007.0
2020-04-06 14:35:00,141.53,142.22,141.48,141.98,12396.0,130.4968,131.133,130.4507,130.9117,12396.0
2020-04-06 14:40:00,142.12,142.28,141.7,142.08,12223.0,131.0408,131.1883,130.6535,131.0039,12223.0
2020-04-06 14:45:00,142.3,142.6,141.99,142.31,23105.0,131.2068,131.4834,130.9209,131.216,23105.0
2020-04-06 14:50:00,142.4,142.84,142.29,142.53,14595.0,131.299,131.7047,131.1975,131.4188,14595.0
2020-04-06 14:55:00,142.62,143.06,142.4,142.64,17297.0,131.5018,131.9075,131.299,131.5203,17297.0
2020-04-06 15:00:00,142.55,143.12,142.33,142.64,13706.0,131.4373,131.9628,131.2344,131.5203,13706.0
2020-04-06 15:05:00,142.79,143.81,142.73,143.47,21749.0,131.6586,132.599,131.6032,132.2856,21749.0
2020-04-06 15:10:00,143.55,143.7,142.55,142.55,17650.0,132.3593,132.4976,131.4373,131.4373,17650.0
2020-04-06 15:15:00,142.58,143.01,141.64,141.86,15452.0,131.4649,131.8614,130.5982,130.8011,15452.0
2020-04-06 15:20:00,141.77,141.84,140.79,141.52,23555.0,130.7181,130.7826,129.8145,130.4876,23555.0
2020-04-06 15:25:00,141.46,141.83,140.9,141.71,16211.0,130.4322,130.7734,129.9159,130.6628,16211.0
2020-04-06 15:30:00,141.81,142.61,141.47,141.47,19632.0,130.755,131.4926,130.4415,130.4415,19632.0
2020-04-06 15:35:00,141.67,142.14,141.6,141.9,14695.0,130.6259,131.0592,130.5613,130.8379,14695.0
2020-04-06 15:40:00,142.07,142.35,141.66,142.23,23195.0,130.9947,131.2529,130.6167,131.1422,23195.0
2020-04-06 15:45:00,142.07,142.3,141.5,141.55,30825.0,130.9947,131.2068,130.4691,130.5152,30825.0
2020-04-06 15:50:00,142.05,143.23,141.77,143.12,58786.0,130.9762,132.0643,130.7181,131.9628,58786.0
2020-04-06 15:55:00,143.11,143.73,141.93,142.26,121182.0,131.9536,132.5253,130.8656,131.1699,121182.0
2020-04-07 09:30:00,156.49,162.99,156.2,157.03,152728.0,144.2906,150.2838,144.0232,144.7885,152728.0
2020-04-07 09:35:00,157.28,159.75,155.2,155.2,44536.0,145.019,147.2964,143.1011,143.1011,44536.0
2020-04-07 09:40:00,155.55,156.16,154.15,155.34,53486.0,143.4238,143.9863,142.133,143.2302,53486.0
2020-04-07 09:45:00,155.01,155.43,153.2,153.66,38165.0,142.9259,143.3132,141.257,141.6812,38165.0
2020-04-07 09:50:00,153.62,155.29,153.27,153.27,46529.0,141.6443,143.1841,141.3216,141.3216,46529.0
2020-04-07 09:55:00,153.49,154.48,153.16,154.25,29712.0,141.5244,142.4372,141.2202,142.2252,29712.0
2020-04-07 10:00:00,154.44,154.44,152.75,153.05,33368.0,142.4004,142.4004,140.8421,141.1187,33368.0
2020-04-07 10:05:00,152.91,153.04,152.38,152.64,34724.0,140.9896,141.1095,140.501,140.7407,34724.0
2020-04-07 10:10:00,152.71,153.11,152.12,152.27,61299.0,140.8052,141.174,140.2612,140.3995,61299.0
2020-04-07 10:15:00,152.19,152.69,151.24,152.41,23886.0,140.3258,140.7868,139.4498,140.5286,23886.0
2020-04-07 10:20:00,152.5,153.02,151.02,151.71,15867.0,140.6116,141.0911,139.247,139.8832,15867.0
2020-04-07 10:25:00,151.6,152.58,151.59,152.44,17381.0,139.7818,140.6854,139.7725,140.5563,17381.0
2020-04-07 10:30:00,152.58,153.32,152.28,152.98,21077.0,140.6854,141.3677,140.4088,141.0542,21077.0
2020-04-07 10:35:00,152.95,153.19,152.39,152.83,14686.0,141.0265,141.2478,140.5102,140.9159,14686.0
2020-04-07 10:40:00,152.67,153.32,151.9,152.74,14571.0,140.7683,141.3677,140.0584,140.8329,14571.0
2020-04-07 10:45:00,152.52,152.67,151.1,151.1,13531.0,140.63,140.7683,139.3207,139.3207,13531.0
2020-04-07 10:50:00,151.28,151.28,149.7,150.12,40245.0,139.4867,139.4867,138.0299,138.4171,40245.0
2020-04-07 10:55:00,150.24,151.2,150.11,150.44,9797.0,138.5278,139.4129,138.4079,138.7122,9797.0
2020-04-07 11:00:00,150.42,150.6,149.61,150.25,13648.0,138.6938,138.8597,137.9469,138.537,13648.0
2020-04-07 11:05:00,150.39,152.04,150.11,152.03,15251.0,138.6661,140.1875,138.4079,140.1782,15251.0
2020-04-07 11:10:00,152.11,153.11,151.62,152.96,16706.0,140.252,141.174,139.8002,141.0357,16706.0
2020-04-07 11:15:00,152.87,153.77,152.86,153.6,22911.0,140.9528,141.7826,140.9435,141.6258,22911.0
2020-04-07 11:20:00,153.5,154.61,153.33,153.85,20072.0,141.5336,142.5571,141.3769,141.8564,20072.0
2020-04-07 11:25:00,153.83,154.99,153.56,154.47,20177.0,141.8379,142.9075,141.589,142.428,20177.0
2020-04-07 11:30:00,154.43,155.3,154.22,154.92,36833.0,142.3911,143.1933,142.1975,142.8429,36833.0
2020-04-07 11:35:00,154.85,155.98,154.83,155.72,12687.0,142.7784,143.8203,142.76,143.5806,12687.0
2020-04-07 11:40:00,155.73,155.82,154.62,154.62,16537.0,143.5898,143.6728,142.5663,142.5663,16537.0
2020-04-07 11:45:00,154.78,154.81,153.98,154.64,13065.0,142.7139,142.7415,141.9762,142.5848,13065.0
2020-04-07 11:50:00,154.32,154.96,154.07,154.53,10117.0,142.2897,142.8798,142.0592,142.4833,10117.0
2020-04-07 11:55:00,154.14,154.94,154.0,154.45,14706.0,142.1238,142.8614,141.9947,142.4096,14706.0
2020-04-07 12:00:00,154.63,155.52,154.5,154.91,12894.0,142.5756,143.3962,142.4557,142.8337,12894.0
2020-04-07 12:05:00,154.86,155.39,154.81,155.02,8896.0,142.7876,143.2763,142.7415,142.9352,8896.0
2020-04-07 12:10:00,155.12,155.5,154.84,155.24,11950.0,143.0274,143.3777,142.7692,143.138,11950.0
2020-04-07 12:15:00,155.45,156.81,155.39,156.77,18874.0,143.3316,144.5856,143.2763,144.5487,18874.0
2020-04-07 12:20:00,156.78,157.28,156.25,156.67,34670.0,144.5579,145.019,144.0693,144.4565,34670.0
2020-04-07 12:25:00,156.28,157.25,156.28,157.25,8340.0,144.0969,144.9913,144.0969,144.9913,8340.0
2020-04-07 12:30:00,157.41,157.58,156.5,156.52,22508.0,145.1388,145.2956,144.2998,144.3182,22508.0
2020-04-07 12:35:00,156.65,157.37,156.52,156.73,14251.0,144.4381,145.102,144.3182,144.5118,14251.0
2020-04-07 12:40:00,156.75,157.46,156.59,157.17,11343.0,144.5303,145.1849,144.3828,144.9175,11343.0
2020-04-07 12:45:00,156.82,157.39,156.64,157.03,12044.0,144.5948,145.1204,144.4289,144.7885,12044.0
2020-04-07 12:50:00,156.97,157.4,156.56,157.16,7983.0,144.7331,145.1296,144.3551,144.9083,7983.0
2020-04-07 12:55:00,157.28,158.11,156.58,157.22,17631.0,145.019,145.7843,144.3735,144.9636,17631.0
2020-04-07 13:00:00,157.0,157.86,156.76,157.12,18411.0,144.7608,145.5538,144.5395,144.8714,18411.0
2020-04-07 13:05:00,157.06,157.17,156.46,156.86,12093.0,144.8161,144.9175,144.2629,144.6317,12093.0
2020-04-07 13:10:00,157.06,157.24,156.44,157.05,12104.0,144.8161,144.9821,144.2445,144.8069,12104.0
2020-04-07 13:15:00,156.95,156.98,156.17,156.23,14103.0,144.7147,144.7424,143.9955,144.0508,14103.0
2020-04-07 13:20:00,156.23,156.65,155.55,156.53,23130.0,144.0508,144.4381,143.4238,144.3274,23130.0
2020-04-07 13:25:00,156.64,156.79,155.82,156.78,17676.0,144.4289,144.5672,143.6728,144.5579,17676.0
2020-04-07 13:30:00,156.77,157.39,156.37,157.09,28407.0,144.5487,145.1204,144.1799,144.8438,28407.0
2020-04-07 13:35:00,156.96,157.01,155.87,156.7,23983.0,144.7239,144.77,143.7189,144.4842,23983.0
2020-04-07 13:40:00,156.62,156.62,155.0,155.42,10758.0,144.4104,144.4104,142.9167,143.304,10758.0
2020-04-07 13:45:00,155.39,156.14,155.27,155.41,17492.0,143.2763,143.9678,143.1657,143.2947,17492.0
2020-04-07 13:50:00,155.53,155.87,154.66,154.98,15388.0,143.4054,143.7189,142.6032,142.8983,15388.0
2020-04-07 13:55:00,154.83,155.26,154.63,155.26,9508.0,142.76,143.1564,142.5756,143.1564,9508.0
2020-04-07 14:00:00,155.42,155.5,154.72,154.98,12851.0,143.304,143.3777,142.6585,142.8983,12851.0
2020-04-07 14:05:00,154.89,155.56,154.56,155.56,17108.0,142.8153,143.4331,142.511,143.4331,17108.0
2020-04-07 14:10:00,155.41,155.89,155.01,155.43,11135.0,143.2947,143.7373,142.9259,143.3132,11135.0
2020-04-07 14:15:00,155.36,155.37,154.22,154.28,16922.0,143.2486,143.2579,142.1975,142.2528,16922.0
2020-04-07 14:20:00,154.55,155.41,154.21,154.89,8908.0,142.5018,143.2947,142.1883,142.8153,8908.0
2020-04-07 14:25:00,155.01,155.64,154.77,155.17,5900.0,142.9259,143.5068,142.7046,143.0735,5900.0
2020-04-07 14:30:00,154.9,155.19,154.38,154.72,10348.0,142.8245,143.0919,142.345,142.6585,10348.0
2020-04-07 14:35:00,154.67,154.68,154.18,154.3,10630.0,142.6124,142.6217,142.1606,142.2713,10630.0
2020-04-07 14:40:00,154.17,154.47,153.66,153.88,18344.0,142.1514,142.428,141.6812,141.884,18344.0
2020-04-07 14:45:00,153.79,154.06,152.57,152.88,19268.0,141.801,142.05,140.6761,140.962,19268.0
2020-04-07 14:50:00,152.87,153.68,152.36,152.52,17461.0,140.9528,141.6996,140.4825,140.63,17461.0
2020-04-07 14:55:00,152.49,152.92,151.83,152.33,11400.0,140.6024,140.9989,139.9938,140.4549,11400.0
2020-04-07 15:00:00,152.28,153.45,152.0,152.86,19824.0,140.4088,141.4875,140.1506,140.9435,19824.0
2020-04-07 15:05:00,152.97,153.32,152.18,152.94,19005.0,141.045,141.3677,140.3165,141.0173,19005.0
2020-04-07 15:10:00,153.08,153.5,152.94,153.2,11404.0,141.1464,141.5336,141.0173,141.257,11404.0
2020-04-07 15:15:00,153.21,153.29,151.46,151.62,14470.0,141.2663,141.34,139.6527,139.8002,14470.0
2020-04-07 15:20:00,151.5,151.65,150.3,150.43,16188.0,139.6896,139.8279,138.5831,138.703,16188.0
2020-04-07 15:25:00,150.68,151.12,150.02,150.05,18118.0,138.9335,139.3392,138.3249,138.3526,18118.0
2020-04-07 15:30:00,150.06,151.12,150.0,151.03,33715.0,138.3618,139.3392,138.3065,139.2562,33715.0
2020-04-07 15:35:00,151.05,151.57,150.48,151.33,21092.0,139.2746,139.7541,138.7491,139.5328,21092.0
2020-04-07 15:40:00,151.44,152.33,151.4,151.75,16304.0,139.6342,140.4549,139.5974,139.9201,16304.0
2020-04-07 15:45:00,151.73,152.88,151.73,152.57,24786.0,139.9016,140.962,139.9016,140.6761,24786.0
2020-04-07 15:50:00,152.79,152.79,149.61,150.11,54070.0,140.879,140.879,137.9469,138.4079,54070.0
2020-04-07 15:55:00,149.69,150.6,149.53,149.6,85084.0,138.0207,138.8597,137.8731,137.9377,85084.0
2020-04-08 09:30:00,150.01,152.18,150.01,151.23,65489.0,138.3157,140.3165,138.3157,139.4406,65489.0
2020-04-08 09:35:00,151.3,151.54,149.01,150.56,33857.0,139.5051,139.7264,137.3937,138.8228,33857.0
2020-04-08 09:40:00,150.58,150.93,150.05,150.59,34996.0,138.8413,139.164,138.3526,138.8505,34996.0
2020-04-08 09:45:00,150.77,151.49,150.34,150.68,18491.0,139.0165,139.6803,138.62,138.9335,18491.0
2020-04-08 09:50:00,150.76,151.09,149.8,150.63,19275.0,139.0072,139.3115,138.1221,138.8874,19275.0
2020-04-08 09:55:00,150.45,150.76,150.05,150.56,24347.0,138.7214,139.0072,138.3526,138.8228,24347.0
2020-04-08 10:00:00,150.6,151.27,150.51,150.99,19946.0,138.8597,139.4775,138.7767,139.2193,19946.0
2020-04-08 10:05:00,150.98,151.16,149.92,150.1,20836.0,139.2101,139.3761,138.2327,138.3987,20836.0
2020-04-08 10:10:00,150.18,151.86,150.18,151.76,27668.0,138.4725,140.0215,138.4725,139.9293,27668.0
2020-04-08 10:15:00,151.81,152.42,151.55,152.42,25625.0,139.9754,140.5378,139.7357,140.5378,25625.0
2020-04-08 10:20:00,152.35,152.46,151.93,152.33,14108.0,140.4733,140.5747,140.086,140.4549,14108.0
2020-04-08 10:25:00,152.33,153.68,152.15,153.12,31596.0,140.4549,141.6996,140.2889,141.1833,31596.0
2020-04-08 10:30:00,153.03,153.21,152.48,152.66,22620.0,141.1003,141.2663,140.5932,140.7591,22620.0
2020-04-08 10:35:00,152.71,153.12,152.56,153.1,29419.0,140.8052,141.1833,140.6669,141.1648,29419.0
2020-04-08 10:40:00,153.12,153.48,152.83,153.03,13245.0,141.1833,141.5152,140.9159,141.1003,13245.0
2020-04-08 10:45:00,152.93,153.12,152.67,152.93,20063.0,141.0081,141.1833,140.7683,141.0081,20063.0
2020-04-08 10:50:00,152.99,153.75,152.95,153.5,25488.0,141.0634,141.7642,141.0265,141.5336,25488.0
2020-04-08 10:55:00,153.51,153.96,153.36,153.84,31342.0,141.5429,141.9578,141.4046,141.8471,31342.0
2020-04-08 11:00:00,153.88,153.9,153.39,153.51,28891.0,141.884,141.9025,141.4322,141.5429,28891.0
2020-04-08 11:05:00,153.59,154.08,153.23,153.78,37279.0,141.6166,142.0684,141.2847,141.7918,37279.0
2020-04-08 11:10:00,153.86,154.7,153.61,153.69,23685.0,141.8656,142.6401,141.6351,141.7088,23685.0
2020-04-08 11:15:00,153.71,155.17,153.6,155.09,15153.0,141.7273,143.0735,141.6258,142.9997,15153.0
2020-04-08 11:20:00,155.19,155.33,154.6,155.06,21471.0,143.0919,143.221,142.5479,142.972,21471.0
2020-04-08 11:25:00,155.09,155.7,154.9,155.65,25522.0,142.9997,143.5621,142.8245,143.516,25522.0
2020-04-08 11:30:00,155.97,155.97,155.31,155.87,6506.0,143.8111,143.8111,143.2025,143.7189,6506.0
2020-04-08 11:35:00,155.87,158.33,155.77,158.1,82418.0,143.7189,145.9871,143.6267,145.775,82418.0
2020-04-08 11:40:00,158.14,158.79,157.68,157.81,59813.0,145.8119,146.4113,145.3878,145.5077,59813.0
2020-04-08 11:45:00,157.8,158.74,157.8,158.37,25252.0,145.4984,146.3652,145.4984,146.024,25252.0
2020-04-08 11:50:00,158.43,158.54,157.66,158.19,30423.0,146.0793,146.1807,145.3693,145.858,30423.0
2020-04-08 11:55:00,158.16,158.67,157.97,157.98,18816.0,145.8304,146.3006,145.6552,145.6644,18816.0
2020-04-08 12:00:00,157.91,157.91,157.22,157.87,22709.0,145.5999,145.5999,144.9636,145.563,22709.0
2020-04-08 12:05:00,157.89,158.43,157.7,158.17,19467.0,145.5814,146.0793,145.4062,145.8396,19467.0
2020-04-08 12:10:00,158.17,159.82,158.11,159.8,29470.0,145.8396,147.361,145.7843,147.3425,29470.0
2020-04-08 12:15:00,159.88,161.76,159.88,160.97,47559.0,147.4163,149.1497,147.4163,148.4213,47559.0
2020-04-08 12:20:00,161.0,161.19,160.4,160.9,25167.0,148.449,148.6242,147.8957,148.3568,25167.0
2020-04-08 12:25:00,160.84,161.23,160.34,160.36,31493.0,148.3014,148.661,147.8404,147.8589,31493.0
2020-04-08 12:30:00,160.45,160.45,159.53,160.37,35712.0,147.9418,147.9418,147.0936,147.8681,35712.0
2020-04-08 12:35:00,160.24,160.88,159.92,160.46,26668.0,147.7482,148.3383,147.4532,147.9511,26668.0
2020-04-08 12:40:00,160.26,160.74,159.88,160.58,18319.0,147.7667,148.2092,147.4163,148.0617,18319.0
2020-04-08 12:45:00,160.4,161.0,160.25,160.63,21345.0,147.8957,148.449,147.7574,148.1078,21345.0
2020-04-08 12:50:00,160.59,160.62,159.86,160.05,11424.0,148.0709,148.0986,147.3978,147.573,11424.0
2020-04-08 12:55:00,160.16,160.75,160.02,160.38,17406.0,147.6745,148.2185,147.5454,147.8773,17406.0
2020-04-08 13:00:00,160.38,160.88,159.91,160.59,16990.0,147.8773,148.3383,147.4439,148.0709,16990.0
2020-04-08 13:05:00,160.57,161.44,160.55,161.21,17088.0,148.0525,148.8547,148.034,148.6426,17088.0
2020-04-08 13:10:00,161.2,161.55,160.03,160.36,80557.0,148.6334,148.9561,147.5546,147.8589,80557.0
2020-04-08 13:15:00,160.4,161.23,160.0,161.17,34473.0,147.8957,148.661,147.5269,148.6057,34473.0
2020-04-08 13:20:00,161.22,161.48,161.01,161.36,30159.0,148.6518,148.8916,148.4582,148.7809,30159.0
2020-04-08 13:25:00,161.28,161.69,160.61,160.61,27934.0,148.7071,149.0852,148.0894,148.0894,27934.0
2020-04-08 13:30:00,160.69,161.18,159.79,159.86,24157.0,148.1631,148.6149,147.3333,147.3978,24157.0
2020-04-08 13:35:00,159.81,159.81,158.57,158.78,21662.0,147.3517,147.3517,146.2084,146.402,21662.0
2020-04-08 13:40:00,158.83,159.62,158.83,159.21,15798.0,146.4481,147.1765,146.4481,146.7985,15798.0
2020-04-08 13:45:00,159.15,159.71,158.71,158.81,24284.0,146.7432,147.2595,146.3375,146.4297,24284.0
2020-04-08 13:50:00,158.83,159.56,158.82,159.12,15558.0,146.4481,147.1212,146.4389,146.7155,15558.0
2020-04-08 13:55:00,159.21,159.21,158.47,158.63,16239.0,146.7985,146.7985,146.1162,146.2637,16239.0
2020-04-08 14:00:00,158.7,159.79,158.55,159.67,17976.0,146.3283,147.3333,146.19,147.2227,17976.0
2020-04-08 14:05:00,159.65,159.93,159.41,159.52,20354.0,147.2042,147.4624,146.9829,147.0843,20354.0
2020-04-08 14:10:00,159.59,160.11,159.58,159.65,13982.0,147.1489,147.6284,147.1397,147.2042,13982.0
2020-04-08 14:15:00,159.61,160.1,159.6,160.1,19293.0,147.1673,147.6191,147.1581,147.6191,19293.0
2020-04-08 14:20:00,160.15,160.17,159.76,160.12,14463.0,147.6652,147.6837,147.3056,147.6376,14463.0
2020-04-08 14:25:00,160.14,160.79,160.14,160.79,15473.0,147.656,148.2553,147.656,148.2553,15473.0
2020-04-08 14:30:00,160.74,161.7,160.58,161.4,26179.0,148.2092,149.0944,148.0617,148.8178,26179.0
2020-04-08 14:35:00,161.33,161.66,161.31,161.65,22543.0,148.7532,149.0575,148.7348,149.0483,22543.0
2020-04-08 14:40:00,161.61,162.05,161.53,161.81,27946.0,149.0114,149.4171,148.9377,149.1958,27946.0
2020-04-08 14:45:00,161.85,162.23,161.53,161.71,32851.0,149.2327,149.5831,148.9377,149.1036,32851.0
2020-04-08 14:50:00,161.71,162.31,161.69,162.21,33459.0,149.1036,149.6568,149.0852,149.5646,33459.0
2020-04-08 14:55:00,162.17,162.6,162.08,162.56,25259.0,149.5278,149.9242,149.4448,149.8874,25259.0
2020-04-08 15:00:00,162.49,162.98,162.38,162.89,22798.0,149.8228,150.2746,149.7214,150.1916,22798.0
2020-04-08 15:05:00,162.86,162.89,162.6,162.78,21341.0,150.164,150.1916,149.9242,150.0902,21341.0
2020-04-08 15:10:00,162.81,163.6,162.55,162.56,54788.0,150.1179,150.8463,149.8781,149.8874,54788.0
2020-04-08 15:15:00,162.72,163.76,162.68,163.72,21409.0,150.0349,150.9938,149.998,150.9569,21409.0
2020-04-08 15:20:00,163.76,163.8,162.95,163.21,32383.0,150.9938,151.0307,150.247,150.4867,32383.0
2020-04-08 15:25:00,163.23,163.31,162.77,163.01,41647.0,150.5051,150.5789,150.081,150.3023,41647.0
2020-04-08 15:30:00,162.94,163.17,161.84,161.91,33909.0,150.2377,150.4498,149.2235,149.288,33909.0
2020-04-08 15:35:00,161.94,161.94,159.62,159.72,65977.0,149.3157,149.3157,147.1765,147.2688,65977.0
2020-04-08 15:40:00,159.63,160.3,159.3,159.9,53389.0,147.1858,147.8035,146.8815,147.4347,53389.0
2020-04-08 15:45:00,159.92,160.29,159.48,159.57,48079.0,147.4532,147.7943,147.0475,147.1304,48079.0
2020-04-08 15:50:00,159.72,160.1,158.29,158.56,108484.0,147.2688,147.6191,145.9502,146.1992,108484.0
2020-04-08 15:55:00,158.64,158.88,157.31,157.76,153743.0,146.2729,146.4942,145.0466,145.4615,153743.0
2020-04-09 09:30:00,162.64,162.64,161.11,161.7,41117.0,149.9611,149.9611,148.5504,149.0944,41117.0
2020-04-09 09:35:00,162.06,164.82,161.97,164.45,24559.0,149.4263,151.9712,149.3434,151.63,24559.0
2020-04-09 09:40:00,164.74,164.84,163.27,164.41,17622.0,151.8974,151.9896,150.542,151.5931,17622.0
2020-04-09 09:45:00,164.71,164.92,163.75,164.01,25395.0,151.8698,152.0634,150.9846,151.2243,25395.0
2020-04-09 09:50:00,164.09,165.5,163.82,165.44,25626.0,151.2981,152.5982,151.0491,152.5428,25626.0
2020-04-09 09:55:00,165.65,166.95,165.55,166.18,25772.0,152.7365,153.9351,152.6443,153.2252,25772.0
2020-04-09 10:00:00,166.25,167.17,165.44,166.4,23793.0,153.2897,154.138,152.5428,153.428,23793.0
2020-04-09 10:05:00,166.18,166.5,165.0,165.16,27086.0,153.2252,153.5202,152.1371,152.2847,27086.0
2020-04-09 10:10:00,165.09,165.62,164.46,164.86,25977.0,152.2201,152.7088,151.6392,152.0081,25977.0
2020-04-09 10:15:00,164.79,164.79,163.71,163.98,37672.0,151.9435,151.9435,150.9477,151.1967,37672.0
2020-04-09 10:20:00,164.01,164.54,163.76,164.31,21282.0,151.2243,151.713,150.9938,151.5009,21282.0
2020-04-09 10:25:00,164.12,164.61,163.79,164.05,20090.0,151.3257,151.7775,151.0215,151.2612,20090.0
2020-04-09 10:30:00,164.14,164.85,163.79,164.69,11968.0,151.3442,151.9988,151.0215,151.8513,11968.0
2020-04-09 10:35:00,164.77,166.0,164.12,165.93,16976.0,151.9251,153.0592,151.3257,152.9946,16976.0
2020-04-09 10:40:00,166.0,166.0,164.76,165.53,29120.0,153.0592,153.0592,151.9159,152.6258,29120.0
2020-04-09 10:45:00,165.57,165.71,164.83,165.09,19373.0,152.6627,152.7918,151.9804,152.2201,19373.0
2020-04-09 10:50:00,165.1,165.11,164.14,164.35,19829.0,152.2293,152.2386,151.3442,151.5378,19829.0
2020-04-09 10:55:00,164.39,165.0,164.32,164.63,15679.0,151.5747,152.1371,151.5102,151.796,15679.0
2020-04-09 11:00:00,164.6,164.62,163.82,164.05,24465.0,151.7683,151.7868,151.0491,151.2612,24465.0
2020-04-09 11:05:00,164.0,164.81,163.97,164.45,19127.0,151.2151,151.962,151.1874,151.63,19127.0
2020-04-09 11:10:00,164.38,166.0,164.33,166.0,24821.0,151.5655,153.0592,151.5194,153.0592,24821.0
2020-04-09 11:15:00,165.97,166.13,165.02,165.35,6987.0,153.0315,153.1791,152.1556,152.4599,6987.0
2020-04-09 11:20:00,165.38,165.57,164.51,164.71,16847.0,152.4875,152.6627,151.6853,151.8698,16847.0
2020-04-09 11:25:00,164.63,165.52,164.48,165.38,15744.0,151.796,152.6166,151.6577,152.4875,15744.0
2020-04-09 11:30:00,165.23,165.89,164.75,165.69,26267.0,152.3492,152.9578,151.9066,152.7734,26267.0
2020-04-09 11:35:00,165.59,166.47,165.19,166.38,13731.0,152.6811,153.4925,152.3123,153.4096,13731.0
2020-04-09 11:40:00,166.35,166.5,165.53,165.98,11039.0,153.3819,153.5202,152.6258,153.0407,11039.0
2020-04-09 11:45:00,165.9,166.22,165.55,165.92,8553.0,152.967,153.262,152.6443,152.9854,8553.0
2020-04-09 11:50:00,165.78,165.97,165.24,165.72,13537.0,152.8563,153.0315,152.3584,152.801,13537.0
2020-04-09 11:55:00,165.73,166.01,165.6,165.77,2743.0,152.8102,153.0684,152.6904,152.8471,2743.0
2020-04-09 12:00:00,165.89,166.48,165.79,166.11,9293.0,152.9578,153.5018,152.8656,153.1606,9293.0
2020-04-09 12:05:00,166.01,166.09,165.34,165.47,9305.0,153.0684,153.1422,152.4506,152.5705,9305.0
2020-04-09 12:10:00,165.62,165.98,165.29,165.66,11109.0,152.7088,153.0407,152.4045,152.7457,11109.0
2020-04-09 12:15:00,165.72,166.2,165.71,166.09,13692.0,152.801,153.2436,152.7918,153.1422,13692.0
2020-04-09 12:20:00,166.04,166.41,165.95,166.21,13212.0,153.0961,153.4372,153.0131,153.2528,13212.0
2020-04-09 12:25:00,166.06,166.65,165.93,166.3,15087.0,153.1145,153.6585,152.9946,153.3358,15087.0
2020-04-09 12:30:00,166.35,166.35,165.76,165.76,8797.0,153.3819,153.3819,152.8379,152.8379,8797.0
2020-04-09 12:35:00,165.91,167.54,165.76,167.43,21312.0,152.9762,154.4791,152.8379,154.3777,21312.0
2020-04-09 12:40:00,167.64,167.75,167.06,167.13,12710.0,154.5713,154.6728,154.0366,154.1011,12710.0
2020-04-09 12:45:00,167.03,167.11,166.67,166.88,8459.0,154.0089,154.0827,153.677,153.8706,8459.0
2020-04-09 12:50:00,166.79,166.92,166.35,166.53,8153.0,153.7876,153.9075,153.3819,153.5479,8153.0
2020-04-09 12:55:00,166.62,166.76,166.53,166.72,13789.0,153.6309,153.7599,153.5479,153.7231,13789.0
2020-04-09 13:00:00,166.62,166.82,166.34,166.47,8131.0,153.6309,153.8153,153.3727,153.4925,8131.0
2020-04-09 13:05:00,166.4,166.6,165.8,165.8,13914.0,153.428,153.6124,152.8748,152.8748,13914.0
2020-04-09 13:10:00,165.8,165.92,165.39,165.5,7697.0,152.8748,152.9854,152.4967,152.5982,7697.0
2020-04-09 13:15:00,165.55,165.66,165.31,165.46,10173.0,152.6443,152.7457,152.423,152.5613,10173.0
2020-04-09 13:20:00,165.5,165.77,164.9,165.52,30272.0,152.5982,152.8471,152.0449,152.6166,30272.0
2020-04-09 13:25:00,165.59,165.89,165.28,165.89,27231.0,152.6811,152.9578,152.3953,152.9578,27231.0
2020-04-09 13:30:00,165.92,166.33,165.91,166.22,13846.0,152.9854,153.3635,152.9762,153.262,13846.0
2020-04-09 13:35:00,165.95,166.26,165.25,165.36,21784.0,153.0131,153.2989,152.3677,152.4691,21784.0
2020-04-09 13:40:00,165.56,166.33,165.4,165.94,18268.0,152.6535,153.3635,152.506,153.0039,18268.0
2020-04-09 13:45:00,166.16,166.37,165.18,165.46,11283.0,153.2067,153.4003,152.3031,152.5613,11283.0
2020-04-09 13:50:00,165.3,165.87,165.13,165.39,12544.0,152.4138,152.9393,152.257,152.4967,12544.0
2020-04-09 13:55:00,165.53,165.75,165.23,165.7,9270.0,152.6258,152.8287,152.3492,152.7826,9270.0
2020-04-09 14:00:00,165.79,166.04,165.13,165.13,5476.0,152.8656,153.0961,152.257,152.257,5476.0
2020-04-09 14:05:00,165.01,165.78,164.99,165.43,16651.0,152.1464,152.8563,152.1279,152.5336,16651.0
2020-04-09 14:10:00,165.64,165.82,165.24,165.24,6110.0,152.7273,152.8932,152.3584,152.3584,6110.0
2020-04-09 14:15:00,165.24,165.69,164.95,165.11,9335.0,152.3584,152.7734,152.091,152.2386,9335.0
2020-04-09 14:20:00,165.12,165.4,164.81,165.27,13067.0,152.2478,152.506,151.962,152.3861,13067.0
2020-04-09 14:25:00,165.35,165.45,164.31,164.5,9285.0,152.4599,152.5521,151.5009,151.6761,9285.0
2020-04-09 14:30:00,164.34,165.0,164.1,164.29,40379.0,151.5286,152.1371,151.3073,151.4825,40379.0
2020-04-09 14:35:00,164.19,165.0,164.18,164.75,22567.0,151.3903,152.1371,151.3811,151.9066,22567.0
2020-04-09 14:40:00,164.97,165.04,164.09,164.35,9276.0,152.1095,152.174,151.2981,151.5378,9276.0
2020-04-09 14:45:00,164.28,164.58,163.73,163.95,31499.0,151.4733,151.7499,150.9661,151.169,31499.0
2020-04-09 14:50:00,164.07,164.16,163.19,163.19,20833.0,151.2796,151.3626,150.4682,150.4682,20833.0
2020-04-09 14:55:00,163.25,163.87,163.14,163.49,32093.0,150.5236,151.0952,150.4221,150.7449,32093.0
2020-04-09 15:00:00,163.39,164.26,163.18,164.26,36224.0,150.6527,151.4548,150.459,151.4548,36224.0
2020-04-09 15:05:00,164.2,165.67,164.14,165.59,42709.0,151.3995,152.7549,151.3442,152.6811,42709.0
2020-04-09 15:10:00,165.46,166.29,165.29,166.11,29271.0,152.5613,153.3266,152.4045,153.1606,29271.0
2020-04-09 15:15:00,166.22,166.78,166.12,166.41,20698.0,153.262,153.7784,153.1698,153.4372,20698.0
2020-04-09 15:20:00,166.48,166.66,165.79,165.82,26090.0,153.5018,153.6677,152.8656,152.8932,26090.0
2020-04-09 15:25:00,165.92,166.28,165.52,165.92,28443.0,152.9854,153.3174,152.6166,152.9854,28443.0
2020-04-09 15:30:00,166.0,167.22,165.95,166.89,49027.0,153.0592,154.1841,153.0131,153.8798,49027.0
2020-04-09 15:35:00,166.95,167.21,166.28,166.9,43435.0,153.9351,154.1749,153.3174,153.889,43435.0
2020-04-09 15:40:00,166.84,167.17,166.66,166.91,24863.0,153.8337,154.138,153.6677,153.8982,24863.0
2020-04-09 15:45:00,166.9,167.18,166.0,166.04,42524.0,153.889,154.1472,153.0592,153.0961,42524.0
2020-04-09 15:50:00,166.18,167.25,166.02,167.24,61565.0,153.2252,154.2117,153.0776,154.2025,61565.0
2020-04-09 15:55:00,167.17,167.17,165.86,166.14,89311.0,154.138,154.138,152.9301,153.1883,89311.0
2020-04-13 09:30:00,165.88,166.8,164.77,165.12,45794.0,152.9485,153.7968,151.9251,152.2478,45794.0
2020-04-13 09:35:00,164.97,165.36,164.01,164.58,12676.0,152.1095,152.4691,151.2243,151.7499,12676.0
2020-04-13 09:40:00,164.88,165.14,164.07,164.9,23066.0,152.0265,152.2662,151.2796,152.0449,23066.0
2020-04-13 09:45:00,164.9,164.91,163.01,163.77,24235.0,152.0449,152.0542,150.3023,151.003,24235.0
2020-04-13 09:50:00,163.25,164.27,163.25,163.81,14068.0,150.5236,151.4641,150.5236,151.0399,14068.0
2020-04-13 09:55:00,163.96,164.26,163.25,163.32,9308.0,151.1782,151.4548,150.5236,150.5881,9308.0
2020-04-13 10:00:00,163.32,163.37,162.65,162.95,14461.0,150.5881,150.6342,149.9703,150.247,14461.0
2020-04-13 10:05:00,163.25,164.11,163.2,163.84,32053.0,150.5236,151.3165,150.4775,151.0676,32053.0
2020-04-13 10:10:00,163.93,163.93,162.31,162.31,10050.0,151.1506,151.1506,149.6568,149.6568,10050.0
2020-04-13 10:15:00,162.3,162.83,161.11,161.11,17490.0,149.6476,150.1363,148.5504,148.5504,17490.0
2020-04-13 10:20:00,161.2,161.51,159.47,159.53,13707.0,148.6334,148.9192,147.0382,147.0936,13707.0
2020-04-13 10:25:00,159.41,161.11,159.41,160.62,10403.0,146.9829,148.5504,146.9829,148.0986,10403.0
2020-04-13 10:30:00,160.62,160.9,160.08,160.23,12399.0,148.0986,148.3568,147.6007,147.739,12399.0
2020-04-13 10:35:00,160.11,160.28,159.04,159.26,35972.0,147.6284,147.7851,146.6418,146.8446,35972.0
2020-04-13 10:40:00,159.23,159.61,158.75,158.84,16300.0,146.817,147.1673,146.3744,146.4574,16300.0
2020-04-13 10:45:00,159.02,159.43,158.58,158.99,26507.0,146.6233,147.0014,146.2176,146.5957,26507.0
2020-04-13 10:50:00,158.94,159.34,158.79,158.97,16899.0,146.5496,146.9184,146.4113,146.5772,16899.0
2020-04-13 10:55:00,158.76,159.27,158.28,158.95,10505.0,146.3836,146.8538,145.941,146.5588,10505.0
2020-04-13 11:00:00,158.79,158.96,158.26,158.52,6153.0,146.4113,146.568,145.9226,146.1623,6153.0
2020-04-13 11:05:00,158.52,158.93,158.47,158.91,14580.0,146.1623,146.5403,146.1162,146.5219,14580.0
2020-04-13 11:10:00,158.84,160.31,158.83,160.24,31879.0,146.4574,147.8128,146.4481,147.7482,31879.0
2020-04-13 11:15:00,160.43,160.95,160.43,160.62,11861.0,147.9234,148.4029,147.9234,148.0986,11861.0
2020-04-13 11:20:00,160.7,160.73,160.06,160.22,7706.0,148.1724,148.2,147.5822,147.7298,7706.0
2020-04-13 11:25:00,160.22,160.47,160.08,160.4,8687.0,147.7298,147.9603,147.6007,147.8957,8687.0
2020-04-13 11:30:00,160.23,160.37,159.9,160.22,9466.0,147.739,147.8681,147.4347,147.7298,9466.0
2020-04-13 11:35:00,160.14,160.66,160.07,160.42,4843.0,147.656,148.1355,147.5915,147.9142,4843.0
2020-04-13 11:40:00,160.4,161.24,160.22,160.87,20081.0,147.8957,148.6703,147.7298,148.3291,20081.0
2020-04-13 11:45:00,160.87,161.23,160.79,161.12,4187.0,148.3291,148.661,148.2553,148.5596,4187.0
2020-04-13 11:50:00,161.15,161.87,161.04,161.37,15191.0,148.5873,149.2511,148.4859,148.7901,15191.0
2020-04-13 11:55:00,161.69,162.78,161.41,162.11,15848.0,149.0852,150.0902,148.827,149.4724,15848.0
2020-04-13 12:00:00,162.45,163.78,162.18,163.29,31170.0,149.7859,151.0122,149.537,150.5604,31170.0
2020-04-13 12:05:00,163.14,163.43,162.65,162.7,10325.0,150.4221,150.6895,149.9703,150.0164,10325.0
2020-04-13 12:10:00,162.87,163.38,162.55,163.34,19616.0,150.1732,150.6434,149.8781,150.6066,19616.0
2020-04-13 12:15:00,163.34,163.52,162.9,163.02,23376.0,150.6066,150.7725,150.2009,150.3115,23376.0
2020-04-13 12:20:00,162.95,163.06,162.41,162.56,8298.0,150.247,150.3484,149.7491,149.8874,8298.0
2020-04-13 12:25:00,162.65,162.74,162.31,162.45,8703.0,149.9703,150.0533,149.6568,149.7859,8703.0
2020-04-13 12:30:00,162.42,162.42,161.67,161.68,3349.0,149.7583,149.7583,149.0667,149.076,3349.0
2020-04-13 12:35:00,161.75,161.79,160.86,161.01,11672.0,149.1405,149.1774,148.3199,148.4582,11672.0
2020-04-13 12:40:00,160.97,161.74,160.96,161.14,14362.0,148.4213,149.1313,148.4121,148.5781,14362.0
2020-04-13 12:45:00,161.07,161.19,160.72,161.18,5789.0,148.5135,148.6242,148.1908,148.6149,5789.0
2020-04-13 12:50:00,161.18,161.31,160.26,160.29,5399.0,148.6149,148.7348,147.7667,147.7943,5399.0
2020-04-13 12:55:00,160.24,160.61,160.17,160.17,5180.0,147.7482,148.0894,147.6837,147.6837,5180.0
2020-04-13 13:00:00,160.13,160.25,159.55,159.55,17031.0,147.6468,147.7574,147.112,147.112,17031.0
2020-04-13 13:05:00,159.64,159.73,159.5,159.73,8939.0,147.195,147.278,147.0659,147.278,8939.0
2020-04-13 13:10:00,159.74,159.74,159.0,159.3,3184.0,147.2872,147.2872,146.6049,146.8815,3184.0
2020-04-13 13:15:00,159.28,159.61,159.0,159.6,9659.0,146.8631,147.1673,146.6049,147.1581,9659.0
2020-04-13 13:20:00,159.59,159.68,159.36,159.58,3019.0,147.1489,147.2319,146.9368,147.1397,3019.0
2020-04-13 13:25:00,159.42,159.58,159.23,159.41,7171.0,146.9921,147.1397,146.817,146.9829,7171.0
2020-04-13 13:30:00,159.24,159.78,159.24,159.77,9620.0,146.8262,147.3241,146.8262,147.3149,9620.0
2020-04-13 13:35:00,159.72,160.16,159.51,160.07,14345.0,147.2688,147.6745,147.0751,147.5915,14345.0
2020-04-13 13:40:00,160.13,160.38,160.0,160.0,6188.0,147.6468,147.8773,147.5269,147.5269,6188.0
2020-04-13 13:45:00,160.08,160.16,159.57,159.7,5175.0,147.6007,147.6745,147.1304,147.2503,5175.0
2020-04-13 13:50:00,159.67,159.85,159.59,159.7,16807.0,147.2227,147.3886,147.1489,147.2503,16807.0
2020-04-13 13:55:00,159.71,159.9,159.59,159.7,9455.0,147.2595,147.4347,147.1489,147.2503,9455.0
2020-04-13 14:00:00,159.65,160.29,159.65,160.25,11808.0,147.2042,147.7943,147.2042,147.7574,11808.0
2020-04-13 14:05:00,160.3,160.43,159.92,159.95,7508.0,147.8035,147.9234,147.4532,147.4808,7508.0
2020-04-13 14:10:00,160.0,160.05,159.1,159.1,13712.0,147.5269,147.573,146.6971,146.6971,13712.0
2020-04-13 14:15:00,159.08,159.78,158.84,159.71,14720.0,146.6786,147.3241,146.4574,147.2595,14720.0
2020-04-13 14:20:00,159.71,159.81,159.56,159.64,10653.0,147.2595,147.3517,147.1212,147.195,10653.0
2020-04-13 14:25:00,159.71,159.82,159.22,159.3,11370.0,147.2595,147.361,146.8077,146.8815,11370.0
2020-04-13 14:30:00,159.38,159.78,159.37,159.74,8858.0,146.9553,147.3241,146.946,147.2872,8858.0
2020-04-13 14:35:00,159.69,159.72,159.02,159.13,7551.0,147.2411,147.2688,146.6233,146.7247,7551.0
2020-04-13 14:40:00,159.12,159.24,158.64,158.82,12080.0,146.7155,146.8262,146.2729,146.4389,12080.0
2020-04-13 14:45:00,158.88,159.42,158.87,159.25,10620.0,146.4942,146.9921,146.485,146.8354,10620.0
2020-04-13 14:50:00,159.22,159.22,158.9,159.01,9120.0,146.8077,146.8077,146.5127,146.6141,9120.0
2020-04-13 14:55:00,159.07,159.24,158.91,159.0,8057.0,146.6694,146.8262,146.5219,146.6049,8057.0
2020-04-13 15:00:00,159.08,159.08,158.12,158.12,8645.0,146.6786,146.6786,145.7935,145.7935,8645.0
2020-04-13 15:05:00,158.19,158.34,157.89,157.96,19403.0,145.858,145.9963,145.5814,145.646,19403.0
2020-04-13 15:10:00,157.95,158.1,157.46,157.46,15748.0,145.6367,145.775,145.1849,145.1849,15748.0
2020-04-13 15:15:00,157.45,158.28,157.31,158.28,20491.0,145.1757,145.941,145.0466,145.941,20491.0
2020-04-13 15:20:00,158.2,158.35,157.88,158.09,14983.0,145.8672,146.0056,145.5722,145.7658,14983.0
2020-04-13 15:25:00,158.11,158.44,157.94,158.35,16721.0,145.7843,146.0885,145.6275,146.0056,16721.0
2020-04-13 15:30:00,158.34,158.68,158.13,158.5,42098.0,145.9963,146.3098,145.8027,146.1439,42098.0
2020-04-13 15:35:00,158.44,158.55,158.17,158.48,23787.0,146.0885,146.19,145.8396,146.1254,23787.0
2020-04-13 15:40:00,158.6,159.08,158.32,158.92,20994.0,146.2361,146.6786,145.9779,146.5311,20994.0
2020-04-13 15:45:00,158.92,159.17,158.69,159.0,22232.0,146.5311,146.7616,146.319,146.6049,22232.0
2020-04-13 15:50:00,158.72,159.07,157.56,157.86,74116.0,146.3467,146.6694,145.2771,145.5538,74116.0
2020-04-13 15:55:00,157.82,158.14,157.47,157.63,117970.0,145.5169,145.8119,145.1942,145.3417,117970.0
2020-04-14 09:30:00,162.0,166.48,161.5,165.83,89316.0,149.371,153.5018,148.91,152.9024,89316.0
2020-04-14 09:35:00,165.57,167.39,164.57,165.88,50331.0,152.6627,154.3408,151.7407,152.9485,50331.0
2020-04-14 09:40:00,166.0,167.45,165.11,167.31,42693.0,153.0592,154.3961,152.2386,154.2671,42693.0
2020-04-14 09:45:00,167.47,167.68,166.72,166.72,40287.0,154.4146,154.6082,153.7231,153.7231,40287.0
2020-04-14 09:50:00,166.79,167.2,166.55,166.66,23110.0,153.7876,154.1656,153.5663,153.6677,23110.0
2020-04-14 09:55:00,166.8,167.7,166.75,167.28,23505.0,153.7968,154.6267,153.7507,154.2394,23505.0
2020-04-14 10:00:00,167.29,168.39,167.26,167.63,44004.0,154.2486,155.2629,154.221,154.5621,44004.0
2020-04-14 10:05:00,167.59,167.95,167.12,167.56,33053.0,154.5252,154.8572,154.0919,154.4976,33053.0
2020-04-14 10:10:00,167.3,167.73,167.13,167.19,14783.0,154.2578,154.6543,154.1011,154.1564,14783.0
2020-04-14 10:15:00,167.46,168.66,167.41,168.27,19716.0,154.4054,155.5118,154.3593,155.1522,19716.0
2020-04-14 10:20:00,168.47,168.53,167.3,167.31,14689.0,155.3366,155.392,154.2578,154.2671,14689.0
2020-04-14 10:25:00,167.31,167.41,166.43,167.16,20686.0,154.2671,154.3593,153.4557,154.1288,20686.0
2020-04-14 10:30:00,167.25,168.11,167.25,167.72,22606.0,154.2117,155.0047,154.2117,154.6451,22606.0
2020-04-14 10:35:00,167.53,167.8,167.27,167.8,22175.0,154.4699,154.7189,154.2302,154.7189,22175.0
2020-04-14 10:40:00,167.92,168.9,167.82,168.81,18494.0,154.8295,155.7331,154.7373,155.6501,18494.0
2020-04-14 10:45:00,168.8,169.37,168.64,169.1,29534.0,155.6409,156.1665,155.4934,155.9175,29534.0
2020-04-14 10:50:00,169.1,169.28,168.52,168.91,32273.0,155.9175,156.0835,155.3827,155.7423,32273.0
2020-04-14 10:55:00,168.65,168.96,167.95,167.95,24163.0,155.5026,155.7884,154.8572,154.8572,24163.0
2020-04-14 11:00:00,167.71,168.53,167.67,167.67,14756.0,154.6359,155.392,154.599,154.599,14756.0
2020-04-14 11:05:00,167.75,167.75,166.65,166.9,19373.0,154.6728,154.6728,153.6585,153.889,19373.0
2020-04-14 11:10:00,167.05,167.17,165.42,165.53,20676.0,154.0273,154.138,152.5244,152.6258,20676.0
2020-04-14 11:15:00,165.44,166.8,165.44,166.2,15057.0,152.5428,153.7968,152.5428,153.2436,15057.0
2020-04-14 11:20:00,166.21,166.86,166.21,166.54,13560.0,153.2528,153.8521,153.2528,153.5571,13560.0
2020-04-14 11:25:00,166.64,166.77,166.06,166.36,6878.0,153.6493,153.7692,153.1145,153.3911,6878.0
2020-04-14 11:30:00,166.39,167.14,166.36,166.96,10083.0,153.4188,154.1103,153.3911,153.9443,10083.0
2020-04-14 11:35:00,167.04,167.08,166.5,166.7,12188.0,154.0181,154.055,153.5202,153.7046,12188.0
2020-04-14 11:40:00,166.49,166.73,165.37,165.37,7752.0,153.511,153.7323,152.4783,152.4783,7752.0
2020-04-14 11:45:00,165.54,165.59,165.14,165.23,7620.0,152.635,152.6811,152.2662,152.3492,7620.0
2020-04-14 11:50:00,165.14,165.31,164.74,164.75,16592.0,152.2662,152.423,151.8974,151.9066,16592.0
2020-04-14 11:55:00,164.65,164.85,164.06,164.6,13498.0,151.8144,151.9988,151.2704,151.7683,13498.0
2020-04-14 12:00:00,164.89,165.91,164.89,165.82,8668.0,152.0357,152.9762,152.0357,152.8932,8668.0
2020-04-14 12:05:00,165.89,166.36,165.83,166.19,6090.0,152.9578,153.3911,152.9024,153.2344,6090.0
2020-04-14 12:10:00,166.0,166.38,165.84,166.23,10755.0,153.0592,153.4096,152.9117,153.2713,10755.0
2020-04-14 12:15:00,166.22,166.78,166.22,166.67,24183.0,153.262,153.7784,153.262,153.677,24183.0
2020-04-14 12:20:00,166.65,166.97,166.27,166.43,9912.0,153.6585,153.9536,153.3081,153.4557,9912.0
2020-04-14 12:25:00,166.46,166.73,165.94,166.11,4861.0,153.4833,153.7323,153.0039,153.1606,4861.0
2020-04-14 12:30:00,166.03,166.03,165.72,165.87,2163.0,153.0868,153.0868,152.801,152.9393,2163.0
2020-04-14 12:35:00,165.91,166.37,165.8,165.97,4426.0,152.9762,153.4003,152.8748,153.0315,4426.0
2020-04-14 12:40:00,166.03,166.21,165.76,165.79,2093.0,153.0868,153.2528,152.8379,152.8656,2093.0
2020-04-14 12:45:00,165.93,165.97,165.43,165.62,6218.0,152.9946,153.0315,152.5336,152.7088,6218.0
2020-04-14 12:50:00,165.69,166.13,165.62,166.12,5148.0,152.7734,153.1791,152.7088,153.1698,5148.0
2020-04-14 12:55:00,166.14,166.28,165.92,166.07,3350.0,153.1883,153.3174,152.9854,153.1237,3350.0
2020-04-14 13:00:00,165.9,166.04,165.48,165.71,7055.0,152.967,153.0961,152.5797,152.7918,7055.0
2020-04-14 13:05:00,165.56,165.67,165.35,165.56,2993.0,152.6535,152.7549,152.4599,152.6535,2993.0
2020-04-14 13:10:00,165.5,165.89,165.38,165.84,8101.0,152.5982,152.9578,152.4875,152.9117,8101.0
2020-04-14 13:15:00,165.87,165.97,165.36,165.42,15178.0,152.9393,153.0315,152.4691,152.5244,15178.0
2020-04-14 13:20:00,165.35,165.94,165.35,165.8,37669.0,152.4599,153.0039,152.4599,152.8748,37669.0
2020-04-14 13:25:00,165.81,165.88,165.44,165.63,14192.0,152.884,152.9485,152.5428,152.718,14192.0
2020-04-14 13:30:00,165.55,165.92,165.55,165.79,12150.0,152.6443,152.9854,152.6443,152.8656,12150.0
2020-04-14 13:35:00,165.75,166.26,165.45,166.26,20066.0,152.8287,153.2989,152.5521,153.2989,20066.0
2020-04-14 13:40:00,166.26,167.0,166.11,166.84,8235.0,153.2989,153.9812,153.1606,153.8337,8235.0
2020-04-14 13:45:00,166.94,167.5,166.79,167.39,9511.0,153.9259,154.4423,153.7876,154.3408,9511.0
2020-04-14 13:50:00,167.44,167.91,167.44,167.63,7887.0,154.3869,154.8203,154.3869,154.5621,7887.0
2020-04-14 13:55:00,167.73,167.82,167.14,167.14,4654.0,154.6543,154.7373,154.1103,154.1103,4654.0
2020-04-14 14:00:00,167.08,167.27,166.93,167.24,4622.0,154.055,154.2302,153.9167,154.2025,4622.0
2020-04-14 14:05:00,167.25,167.27,167.08,167.09,5128.0,154.2117,154.2302,154.055,154.0642,5128.0
2020-04-14 14:10:00,167.15,167.83,167.12,167.83,6680.0,154.1195,154.7465,154.0919,154.7465,6680.0
2020-04-14 14:15:00,167.87,168.89,167.87,168.44,13213.0,154.7834,155.7239,154.7834,155.309,13213.0
2020-04-14 14:20:00,168.44,168.78,168.34,168.5,6691.0,155.309,155.6225,155.2168,155.3643,6691.0
2020-04-14 14:25:00,168.49,169.34,168.39,168.87,15733.0,155.3551,156.1388,155.2629,155.7055,15733.0
2020-04-14 14:30:00,169.04,169.04,168.64,168.64,8729.0,155.8622,155.8622,155.4934,155.4934,8729.0
2020-04-14 14:35:00,168.65,168.82,168.39,168.82,6557.0,155.5026,155.6593,155.2629,155.6593,6557.0
2020-04-14 14:40:00,168.83,168.92,168.54,168.72,11018.0,155.6686,155.7516,155.4012,155.5671,11018.0
2020-04-14 14:45:00,168.74,168.75,167.72,168.22,9520.0,155.5856,155.5948,154.6451,155.1061,9520.0
2020-04-14 14:50:00,168.22,168.42,168.02,168.11,11770.0,155.1061,155.2905,154.9217,155.0047,11770.0
2020-04-14 14:55:00,168.26,168.82,168.19,168.72,8661.0,155.143,155.6593,155.0785,155.5671,8661.0
2020-04-14 15:00:00,168.62,168.72,168.25,168.31,6144.0,155.4749,155.5671,155.1338,155.1891,6144.0
2020-04-14 15:05:00,168.38,168.4,168.12,168.15,6230.0,155.2536,155.2721,155.0139,155.0416,6230.0
2020-04-14 15:10:00,168.17,168.33,167.89,168.33,12989.0,155.06,155.2075,154.8018,155.2075,12989.0
2020-04-14 15:15:00,168.27,168.68,168.13,168.49,17338.0,155.1522,155.5303,155.0231,155.3551,17338.0
2020-04-14 15:20:00,168.42,168.45,168.07,168.23,6882.0,155.2905,155.3182,154.9678,155.1153,6882.0
2020-04-14 15:25:00,168.23,168.67,168.23,168.57,8510.0,155.1153,155.521,155.1153,155.4288,8510.0
2020-04-14 15:30:00,168.58,169.02,168.51,168.72,17469.0,155.4381,155.8438,155.3735,155.5671,17469.0
2020-04-14 15:35:00,168.72,168.86,168.54,168.63,10848.0,155.5671,155.6962,155.4012,155.4842,10848.0
2020-04-14 15:40:00,168.58,168.77,167.73,167.73,23706.0,155.4381,155.6132,154.6543,154.6543,23706.0
2020-04-14 15:45:00,167.77,168.23,167.74,168.18,18647.0,154.6912,155.1153,154.6635,155.0692,18647.0
2020-04-14 15:50:00,168.26,168.45,167.67,168.3,25503.0,155.143,155.3182,154.599,155.1799,25503.0
2020-04-14 15:55:00,168.25,168.25,167.51,167.84,83448.0,155.1338,155.1338,154.4515,154.7557,83448.0
2020-04-15 09:30:00,164.0,164.56,163.09,163.76,39740.0,151.2151,151.7314,150.376,150.9938,39740.0
2020-04-15 09:35:00,163.75,164.19,163.22,164.0,19194.0,150.9846,151.3903,150.4959,151.2151,19194.0
2020-04-15 09:40:00,163.73,164.24,163.04,163.5,11452.0,150.9661,151.4364,150.3299,150.7541,11452.0
2020-04-15 09:45:00,163.5,163.51,162.39,162.47,23173.0,150.7541,150.7633,149.7306,149.8044,23173.0
2020-04-15 09:50:00,162.65,163.67,162.65,162.91,20102.0,149.9703,150.9108,149.9703,150.2101,20102.0
2020-04-15 09:55:00,163.02,164.12,162.79,164.11,13781.0,150.3115,151.3257,150.0994,151.3165,13781.0
2020-04-15 10:00:00,163.81,164.11,163.0,163.0,8708.0,151.0399,151.3165,150.2931,150.2931,8708.0
2020-04-15 10:05:00,162.94,164.0,162.9,163.6,15165.0,150.2377,151.2151,150.2009,150.8463,15165.0
2020-04-15 10:10:00,163.6,163.7,162.97,162.97,18651.0,150.8463,150.9385,150.2654,150.2654,18651.0
2020-04-15 10:15:00,162.88,162.9,161.81,161.96,21109.0,150.1824,150.2009,149.1958,149.3341,21109.0
2020-04-15 10:20:00,161.89,162.11,161.6,161.66,13879.0,149.2696,149.4724,149.0022,149.0575,13879.0
2020-04-15 10:25:00,161.55,161.92,161.2,161.29,8795.0,148.9561,149.2972,148.6334,148.7164,8795.0
2020-04-15 10:30:00,161.44,161.64,160.62,160.63,28650.0,148.8547,149.0391,148.0986,148.1078,28650.0
2020-04-15 10:35:00,160.69,160.94,159.7,160.0,14769.0,148.1631,148.3936,147.2503,147.5269,14769.0
2020-04-15 10:40:00,160.03,160.55,159.75,160.01,14106.0,147.5546,148.034,147.2964,147.5361,14106.0
2020-04-15 10:45:00,160.12,160.35,159.65,159.91,17803.0,147.6376,147.8496,147.2042,147.4439,17803.0
2020-04-15 10:50:00,159.83,160.16,159.63,160.02,10984.0,147.3702,147.6745,147.1858,147.5454,10984.0
2020-04-15 10:55:00,160.21,160.57,159.67,159.75,10113.0,147.7206,148.0525,147.2227,147.2964,10113.0
2020-04-15 11:00:00,159.66,160.11,159.57,160.11,17946.0,147.2134,147.6284,147.1304,147.6284,17946.0
2020-04-15 11:05:00,160.14,160.4,159.85,160.2,8099.0,147.656,147.8957,147.3886,147.7113,8099.0
2020-04-15 11:10:00,160.35,160.58,160.3,160.45,9095.0,147.8496,148.0617,147.8035,147.9418,9095.0
2020-04-15 11:15:00,160.55,161.13,160.43,161.11,17805.0,148.034,148.5688,147.9234,148.5504,17805.0
2020-04-15 11:20:00,161.02,161.13,160.4,160.49,39429.0,148.4674,148.5688,147.8957,147.9787,39429.0
2020-04-15 11:25:00,160.49,160.99,160.0,160.93,25735.0,147.9787,148.4397,147.5269,148.3844,25735.0
2020-04-15 11:30:00,160.93,161.83,160.93,161.36,7167.0,148.3844,149.2143,148.3844,148.7809,7167.0
2020-04-15 11:35:00,161.41,161.41,160.56,160.84,7243.0,148.827,148.827,148.0433,148.3014,7243.0
2020-04-15 11:40:00,160.91,161.0,160.17,160.47,13061.0,148.366,148.449,147.6837,147.9603,13061.0
2020-04-15 11:45:00,160.32,160.42,160.15,160.36,4782.0,147.822,147.9142,147.6652,147.8589,4782.0
2020-04-15 11:50:00,160.29,160.36,159.89,159.97,7784.0,147.7943,147.8589,147.4255,147.4993,7784.0
2020-04-15 11:55:00,160.0,160.37,160.0,160.37,7483.0,147.5269,147.8681,147.5269,147.8681,7483.0
2020-04-15 12:00:00,160.34,160.7,160.06,160.7,8213.0,147.8404,148.1724,147.5822,148.1724,8213.0
2020-04-15 12:05:00,160.61,160.61,159.75,159.75,9634.0,148.0894,148.0894,147.2964,147.2964,9634.0
2020-04-15 12:10:00,159.77,159.85,159.38,159.75,8906.0,147.3149,147.3886,146.9553,147.2964,8906.0
2020-04-15 12:15:00,159.68,159.76,159.37,159.62,5555.0,147.2319,147.3056,146.946,147.1765,5555.0
2020-04-15 12:20:00,159.67,159.79,159.41,159.74,8042.0,147.2227,147.3333,146.9829,147.2872,8042.0
2020-04-15 12:25:00,159.73,160.13,159.66,160.13,9694.0,147.278,147.6468,147.2134,147.6468,9694.0
2020-04-15 12:30:00,160.14,161.25,160.12,161.25,5739.0,147.656,148.6795,147.6376,148.6795,5739.0
2020-04-15 12:35:00,161.41,161.55,161.22,161.47,5194.0,148.827,148.9561,148.6518,148.8823,5194.0
2020-04-15 12:40:00,161.47,161.94,161.32,161.94,4319.0,148.8823,149.3157,148.744,149.3157,4319.0
2020-04-15 12:45:00,161.88,161.91,161.29,161.61,7078.0,149.2604,149.288,148.7164,149.0114,7078.0
2020-04-15 12:50:00,161.66,161.89,161.65,161.83,4276.0,149.0575,149.2696,149.0483,149.2143,4276.0
2020-04-15 12:55:00,161.66,161.7,161.5,161.64,4323.0,149.0575,149.0944,148.91,149.0391,4323.0
2020-04-15 13:00:00,161.54,161.8,161.49,161.72,7448.0,148.9469,149.1866,148.9008,149.1128,7448.0
2020-04-15 13:05:00,161.85,162.06,161.68,161.81,10718.0,149.2327,149.4263,149.076,149.1958,10718.0
2020-04-15 13:10:00,161.84,162.04,161.8,162.01,4024.0,149.2235,149.4079,149.1866,149.3802,4024.0
2020-04-15 13:15:00,162.11,162.39,161.98,162.29,6422.0,149.4724,149.7306,149.3526,149.6384,6422.0
2020-04-15 13:20:00,162.2,162.2,161.75,161.79,6056.0,149.5554,149.5554,149.1405,149.1774,6056.0
2020-04-15 13:25:00,161.88,161.91,161.34,161.45,8355.0,149.2604,149.288,148.7625,148.8639,8355.0
2020-04-15 13:30:00,161.44,162.09,161.4,161.89,9588.0,148.8547,149.454,148.8178,149.2696,9588.0
2020-04-15 13:35:00,162.08,162.18,161.86,161.92,3192.0,149.4448,149.537,149.2419,149.2972,3192.0
2020-04-15 13:40:00,161.87,162.09,161.76,162.02,4851.0,149.2511,149.454,149.1497,149.3895,4851.0
2020-04-15 13:45:00,161.98,162.5,161.76,162.27,6422.0,149.3526,149.832,149.1497,149.62,6422.0
2020-04-15 13:50:00,162.31,162.42,161.79,161.84,7424.0,149.6568,149.7583,149.1774,149.2235,7424.0
2020-04-15 13:55:00,161.89,162.28,161.72,162.18,2621.0,149.2696,149.6292,149.1128,149.537,2621.0
2020-04-15 14:00:00,162.08,162.59,162.01,162.56,3874.0,149.4448,149.915,149.3802,149.8874,3874.0
2020-04-15 14:05:00,162.58,162.61,162.38,162.38,5300.0,149.9058,149.9335,149.7214,149.7214,5300.0
2020-04-15 14:10:00,162.41,162.68,162.04,162.68,9955.0,149.7491,149.998,149.4079,149.998,9955.0
2020-04-15 14:15:00,162.7,162.84,162.42,162.68,4752.0,150.0164,150.1455,149.7583,149.998,4752.0
2020-04-15 14:20:00,162.76,162.95,162.61,162.77,7397.0,150.0718,150.247,149.9335,150.081,7397.0
2020-04-15 14:25:00,162.62,163.2,162.31,163.12,7785.0,149.9427,150.4775,149.6568,150.4037,7785.0
2020-04-15 14:30:00,163.2,163.42,162.68,163.3,9757.0,150.4775,150.6803,149.998,150.5697,9757.0
2020-04-15 14:35:00,163.22,163.63,163.22,163.58,5096.0,150.4959,150.8739,150.4959,150.8278,5096.0
2020-04-15 14:40:00,163.49,163.49,162.91,163.23,8510.0,150.7449,150.7449,150.2101,150.5051,8510.0
2020-04-15 14:45:00,163.17,163.45,163.07,163.07,3973.0,150.4498,150.708,150.3576,150.3576,3973.0
2020-04-15 14:50:00,163.28,163.3,162.9,162.9,4877.0,150.5512,150.5697,150.2009,150.2009,4877.0
2020-04-15 14:55:00,163.08,163.59,162.92,163.5,5227.0,150.3668,150.8371,150.2193,150.7541,5227.0
2020-04-15 15:00:00,163.4,163.61,163.15,163.4,6767.0,150.6619,150.8555,150.4314,150.6619,6767.0
2020-04-15 15:05:00,163.38,163.39,162.87,163.05,7224.0,150.6434,150.6527,150.1732,150.3392,7224.0
2020-04-15 15:10:00,163.03,163.07,162.39,162.65,8539.0,150.3207,150.3576,149.7306,149.9703,8539.0
2020-04-15 15:15:00,162.73,162.8,162.46,162.73,6485.0,150.0441,150.1086,149.7952,150.0441,6485.0
2020-04-15 15:20:00,162.74,162.86,162.47,162.55,6648.0,150.0533,150.164,149.8044,149.8781,6648.0
2020-04-15 15:25:00,162.52,162.52,162.21,162.32,10245.0,149.8505,149.8505,149.5646,149.6661,10245.0
2020-04-15 15:30:00,162.47,162.56,161.79,162.04,7114.0,149.8044,149.8874,149.1774,149.4079,7114.0
2020-04-15 15:35:00,162.03,162.43,162.03,162.26,8607.0,149.3987,149.7675,149.3987,149.6107,8607.0
2020-04-15 15:40:00,162.33,162.44,162.0,162.43,11599.0,149.6753,149.7767,149.371,149.7675,11599.0
2020-04-15 15:45:00,162.4,163.14,162.4,162.57,19855.0,149.7398,150.4221,149.7398,149.8966,19855.0
2020-04-15 15:50:00,162.75,162.94,161.81,161.88,21088.0,150.0625,150.2377,149.1958,149.2604,21088.0
2020-04-15 15:55:00,161.81,162.44,161.72,162.23,70149.0,149.1958,149.7767,149.1128,149.5831,70149.0
2020-04-16 09:30:00,163.31,164.33,162.95,163.0,28331.0,150.5789,151.5194,150.247,150.2931,28331.0
2020-04-16 09:35:00,163.34,163.38,162.2,162.81,11007.0,150.6066,150.6434,149.5554,150.1179,11007.0
2020-04-16 09:40:00,163.04,163.06,162.09,162.22,10532.0,150.3299,150.3484,149.454,149.5739,10532.0
2020-04-16 09:45:00,162.25,163.24,161.5,161.51,20320.0,149.6015,150.5143,148.91,148.9192,20320.0
2020-04-16 09:50:00,161.67,161.88,161.42,161.55,8614.0,149.0667,149.2604,148.8362,148.9561,8614.0
2020-04-16 09:55:00,161.63,161.93,159.97,160.05,30642.0,149.0299,149.3065,147.4993,147.573,30642.0
2020-04-16 10:00:00,160.03,160.79,160.03,160.45,8665.0,147.5546,148.2553,147.5546,147.9418,8665.0
2020-04-16 10:05:00,160.44,160.83,159.84,159.84,16694.0,147.9326,148.2922,147.3794,147.3794,16694.0
2020-04-16 10:10:00,159.83,160.47,159.81,160.1,8338.0,147.3702,147.9603,147.3517,147.6191,8338.0
2020-04-16 10:15:00,160.43,161.15,160.37,160.87,4208.0,147.9234,148.5873,147.8681,148.3291,4208.0
2020-04-16 10:20:00,160.77,160.77,160.3,160.57,4951.0,148.2369,148.2369,147.8035,148.0525,4951.0
2020-04-16 10:25:00,160.72,161.56,160.33,161.02,6214.0,148.1908,148.9653,147.8312,148.4674,6214.0
2020-04-16 10:30:00,161.23,161.69,161.03,161.09,3214.0,148.661,149.0852,148.4766,148.532,3214.0
2020-04-16 10:35:00,161.22,161.61,160.61,160.77,6932.0,148.6518,149.0114,148.0894,148.2369,6932.0
2020-04-16 10:40:00,160.54,160.99,160.01,160.36,16179.0,148.0248,148.4397,147.5361,147.8589,16179.0
2020-04-16 10:45:00,160.46,160.85,160.32,160.6,27798.0,147.9511,148.3107,147.822,148.0802,27798.0
2020-04-16 10:50:00,160.51,160.73,160.11,160.56,13347.0,147.9972,148.2,147.6284,148.0433,13347.0
2020-04-16 10:55:00,160.63,160.69,160.26,160.26,16963.0,148.1078,148.1631,147.7667,147.7667,16963.0
2020-04-16 11:00:00,160.23,160.63,160.02,160.54,46981.0,147.739,148.1078,147.5454,148.0248,46981.0
2020-04-16 11:05:00,160.61,160.75,160.3,160.47,20390.0,148.0894,148.2185,147.8035,147.9603,20390.0
2020-04-16 11:10:00,160.47,160.9,160.45,160.66,20348.0,147.9603,148.3568,147.9418,148.1355,20348.0
2020-04-16 11:15:00,160.61,160.93,160.55,160.85,19161.0,148.0894,148.3844,148.034,148.3107,19161.0
2020-04-16 11:20:00,160.92,161.01,160.48,160.76,22085.0,148.3752,148.4582,147.9695,148.2277,22085.0
2020-04-16 11:25:00,160.72,161.01,160.46,160.47,15064.0,148.1908,148.4582,147.9511,147.9603,15064.0
2020-04-16 11:30:00,160.5,160.62,160.43,160.44,5384.0,147.9879,148.0986,147.9234,147.9326,5384.0
2020-04-16 11:35:00,160.49,160.84,160.44,160.83,6609.0,147.9787,148.3014,147.9326,148.2922,6609.0
2020-04-16 11:40:00,160.83,160.97,160.8,160.91,7449.0,148.2922,148.4213,148.2646,148.366,7449.0
2020-04-16 11:45:00,160.9,160.97,160.77,160.94,4689.0,148.3568,148.4213,148.2369,148.3936,4689.0
2020-04-16 11:50:00,160.97,162.42,160.92,162.42,14300.0,148.4213,149.7583,148.3752,149.7583,14300.0
2020-04-16 11:55:00,162.42,162.48,161.99,162.27,6601.0,149.7583,149.8136,149.3618,149.62,6601.0
2020-04-16 12:00:00,162.39,162.59,162.08,162.09,3866.0,149.7306,149.915,149.4448,149.454,3866.0
2020-04-16 12:05:00,162.01,162.22,161.59,161.72,5400.0,149.3802,149.5739,148.993,149.1128,5400.0
2020-04-16 12:10:00,161.72,162.14,161.72,162.14,8994.0,149.1128,149.5001,149.1128,149.5001,8994.0
2020-04-16 12:15:00,162.01,162.16,161.22,161.43,5524.0,149.3802,149.5185,148.6518,148.8454,5524.0
2020-04-16 12:20:00,161.44,161.44,161.04,161.23,6619.0,148.8547,148.8547,148.4859,148.661,6619.0
2020-04-16 12:25:00,161.28,161.88,161.27,161.58,6132.0,148.7071,149.2604,148.6979,148.9838,6132.0
2020-04-16 12:30:00,161.5,161.52,161.15,161.23,5605.0,148.91,148.9284,148.5873,148.661,5605.0
2020-04-16 12:35:00,161.3,161.72,161.24,161.67,10071.0,148.7256,149.1128,148.6703,149.0667,10071.0
2020-04-16 12:40:00,161.63,161.94,161.53,161.82,6317.0,149.0299,149.3157,148.9377,149.205,6317.0
2020-04-16 12:45:00,161.67,162.09,161.67,161.8,11661.0,149.0667,149.454,149.0667,149.1866,11661.0
2020-04-16 12:50:00,161.8,161.89,161.57,161.8,3000.0,149.1866,149.2696,148.9745,149.1866,3000.0
2020-04-16 12:55:00,161.74,161.74,161.27,161.44,4937.0,149.1313,149.1313,148.6979,148.8547,4937.0
2020-04-16 13:00:00,161.36,161.55,161.29,161.29,6666.0,148.7809,148.9561,148.7164,148.7164,6666.0
2020-04-16 13:05:00,161.28,161.51,161.25,161.46,5356.0,148.7071,148.9192,148.6795,148.8731,5356.0
2020-04-16 13:10:00,161.48,161.51,161.29,161.41,2517.0,148.8916,148.9192,148.7164,148.827,2517.0
2020-04-16 13:15:00,161.47,161.7,161.26,161.63,6627.0,148.8823,149.0944,148.6887,149.0299,6627.0
2020-04-16 13:20:00,161.54,161.83,161.45,161.82,9283.0,148.9469,149.2143,148.8639,149.205,9283.0
2020-04-16 13:25:00,161.75,162.23,161.68,162.21,4154.0,149.1405,149.5831,149.076,149.5646,4154.0
2020-04-16 13:30:00,162.14,162.52,162.13,162.33,4183.0,149.5001,149.8505,149.4909,149.6753,4183.0
2020-04-16 13:35:00,162.34,162.7,162.33,162.34,4601.0,149.6845,150.0164,149.6753,149.6845,4601.0
2020-04-16 13:40:00,162.44,162.44,162.22,162.33,4444.0,149.7767,149.7767,149.5739,149.6753,4444.0
2020-04-16 13:45:00,162.22,162.31,162.1,162.12,2300.0,149.5739,149.6568,149.4632,149.4817,2300.0
2020-04-16 13:50:00,162.07,162.18,161.66,161.7,3050.0,149.4356,149.537,149.0575,149.0944,3050.0
2020-04-16 13:55:00,161.53,161.8,161.53,161.68,3877.0,148.9377,149.1866,148.9377,149.076,3877.0
2020-04-16 14:00:00,161.58,161.8,161.45,161.73,7389.0,148.9838,149.1866,148.8639,149.1221,7389.0
2020-04-16 14:05:00,161.66,161.94,161.63,161.84,7192.0,149.0575,149.3157,149.0299,149.2235,7192.0
2020-04-16 14:10:00,161.87,161.95,161.61,161.72,4744.0,149.2511,149.3249,149.0114,149.1128,4744.0
2020-04-16 14:15:00,161.81,161.86,161.47,161.54,8429.0,149.1958,149.2419,148.8823,148.9469,8429.0
2020-04-16 14:20:00,161.44,161.55,161.12,161.17,11934.0,148.8547,148.9561,148.5596,148.6057,11934.0
2020-04-16 14:25:00,161.14,161.46,161.06,161.34,9139.0,148.5781,148.8731,148.5043,148.7625,9139.0
2020-04-16 14:30:00,161.39,161.83,161.39,161.81,4208.0,148.8086,149.2143,148.8086,149.1958,4208.0
2020-04-16 14:35:00,161.94,162.41,161.79,162.34,7077.0,149.3157,149.7491,149.1774,149.6845,7077.0
2020-04-16 14:40:00,162.31,162.42,161.99,162.16,12089.0,149.6568,149.7583,149.3618,149.5185,12089.0
2020-04-16 14:45:00,162.26,162.35,161.83,161.88,7607.0,149.6107,149.6937,149.2143,149.2604,7607.0
2020-04-16 14:50:00,161.87,161.87,161.6,161.81,6418.0,149.2511,149.2511,149.0022,149.1958,6418.0
2020-04-16 14:55:00,161.73,161.98,161.63,161.95,6012.0,149.1221,149.3526,149.0299,149.3249,6012.0
2020-04-16 15:00:00,161.93,161.97,161.53,161.74,7946.0,149.3065,149.3434,148.9377,149.1313,7946.0
2020-04-16 15:05:00,161.72,161.86,161.61,161.76,4377.0,149.1128,149.2419,149.0114,149.1497,4377.0
2020-04-16 15:10:00,161.8,161.94,161.66,161.89,7584.0,149.1866,149.3157,149.0575,149.2696,7584.0
2020-04-16 15:15:00,161.84,162.16,161.66,161.98,7564.0,149.2235,149.5185,149.0575,149.3526,7564.0
2020-04-16 15:20:00,162.08,162.48,162.02,162.48,8951.0,149.4448,149.8136,149.3895,149.8136,8951.0
2020-04-16 15:25:00,162.45,162.98,162.26,162.98,10290.0,149.7859,150.2746,149.6107,150.2746,10290.0
2020-04-16 15:30:00,162.98,163.25,162.84,163.12,9597.0,150.2746,150.5236,150.1455,150.4037,9597.0
2020-04-16 15:35:00,163.16,163.18,162.79,163.05,23021.0,150.4406,150.459,150.0994,150.3392,23021.0
2020-04-16 15:40:00,163.05,163.18,162.82,163.04,14051.0,150.3392,150.459,150.1271,150.3299,14051.0
2020-04-16 15:45:00,163.1,163.17,162.88,162.93,20508.0,150.3853,150.4498,150.1824,150.2285,20508.0
2020-04-16 15:50:00,162.96,163.25,162.95,163.04,24831.0,150.2562,150.5236,150.247,150.3299,24831.0
2020-04-16 15:55:00,163.0,163.0,161.89,162.14,87918.0,150.2931,150.2931,149.2696,149.5001,87918.0
2020-04-17 09:30:00,167.28,168.0,165.6,167.47,106437.0,154.2394,154.9033,152.6904,154.4146,106437.0
2020-04-17 09:35:00,167.57,168.08,166.88,167.62,30316.0,154.5068,154.977,153.8706,154.5529,30316.0
2020-04-17 09:40:00,167.62,167.91,166.87,167.91,12085.0,154.5529,154.8203,153.8614,154.8203,12085.0
2020-04-17 09:45:00,167.83,168.08,167.27,167.84,9662.0,154.7465,154.977,154.2302,154.7557,9662.0
2020-04-17 09:50:00,167.58,167.75,167.27,167.37,3058.0,154.516,154.6728,154.2302,154.3224,3058.0
2020-04-17 09:55:00,167.29,167.64,167.24,167.4,9624.0,154.2486,154.5713,154.2025,154.35,9624.0
2020-04-17 10:00:00,167.36,167.48,166.85,167.2,20904.0,154.3132,154.4238,153.8429,154.1656,20904.0
2020-04-17 10:05:00,167.37,167.4,166.98,167.2,42077.0,154.3224,154.35,153.9628,154.1656,42077.0
2020-04-17 10:10:00,167.27,167.38,165.78,166.22,9415.0,154.2302,154.3316,152.8563,153.262,9415.0
2020-04-17 10:15:00,166.32,166.54,165.29,165.44,18207.0,153.3542,153.5571,152.4045,152.5428,18207.0
2020-04-17 10:20:00,165.4,165.55,164.42,164.94,12280.0,152.506,152.6443,151.6024,152.0818,12280.0
2020-04-17 10:25:00,165.25,165.47,164.26,164.27,11271.0,152.3677,152.5705,151.4548,151.4641,11271.0
2020-04-17 10:30:00,164.06,164.59,163.44,163.5,18488.0,151.2704,151.7591,150.6988,150.7541,18488.0
2020-04-17 10:35:00,163.56,164.79,163.34,164.79,41439.0,150.8094,151.9435,150.6066,151.9435,41439.0
2020-04-17 10:40:00,164.89,165.61,164.89,165.4,3437.0,152.0357,152.6996,152.0357,152.506,3437.0
2020-04-17 10:45:00,165.33,165.45,164.5,164.96,11844.0,152.4414,152.5521,151.6761,152.1003,11844.0
2020-04-17 10:50:00,164.96,165.13,164.56,164.66,12551.0,152.1003,152.257,151.7314,151.8236,12551.0
2020-04-17 10:55:00,164.76,165.36,164.52,164.8,17462.0,151.9159,152.4691,151.6946,151.9527,17462.0
2020-04-17 11:00:00,164.68,165.29,164.65,164.93,4761.0,151.8421,152.4045,151.8144,152.0726,4761.0
2020-04-17 11:05:00,164.89,165.05,164.09,164.16,10828.0,152.0357,152.1832,151.2981,151.3626,10828.0
2020-04-17 11:10:00,164.18,164.19,163.59,163.64,36468.0,151.3811,151.3903,150.8371,150.8832,36468.0
2020-04-17 11:15:00,163.75,163.75,163.03,163.07,33559.0,150.9846,150.9846,150.3207,150.3576,33559.0
2020-04-17 11:20:00,163.25,163.34,162.44,162.44,26178.0,150.5236,150.6066,149.7767,149.7767,26178.0
2020-04-17 11:25:00,162.43,162.92,162.41,162.46,17831.0,149.7675,150.2193,149.7491,149.7952,17831.0
2020-04-17 11:30:00,162.63,163.01,162.21,162.53,16285.0,149.9519,150.3023,149.5646,149.8597,16285.0
2020-04-17 11:35:00,162.73,163.57,162.38,163.37,14086.0,150.0441,150.8186,149.7214,150.6342,14086.0
2020-04-17 11:40:00,163.5,163.57,162.55,162.8,7870.0,150.7541,150.8186,149.8781,150.1086,7870.0
2020-04-17 11:45:00,162.86,162.98,162.2,162.31,6050.0,150.164,150.2746,149.5554,149.6568,6050.0
2020-04-17 11:50:00,162.25,162.45,161.75,161.95,8759.0,149.6015,149.7859,149.1405,149.3249,8759.0
2020-04-17 11:55:00,161.81,162.0,161.18,161.73,11750.0,149.1958,149.371,148.6149,149.1221,11750.0
2020-04-17 12:00:00,161.68,162.18,161.32,162.16,12072.0,149.076,149.537,148.744,149.5185,12072.0
2020-04-17 12:05:00,162.24,162.47,162.11,162.34,7224.0,149.5923,149.8044,149.4724,149.6845,7224.0
2020-04-17 12:10:00,162.01,162.27,161.89,162.13,8185.0,149.3802,149.62,149.2696,149.4909,8185.0
2020-04-17 12:15:00,162.46,162.7,162.28,162.47,6346.0,149.7952,150.0164,149.6292,149.8044,6346.0
2020-04-17 12:20:00,162.52,162.58,162.25,162.25,4524.0,149.8505,149.9058,149.6015,149.6015,4524.0
2020-04-17 12:25:00,162.28,162.28,162.02,162.15,6960.0,149.6292,149.6292,149.3895,149.5093,6960.0
2020-04-17 12:30:00,162.14,162.59,161.96,162.59,4909.0,149.5001,149.915,149.3341,149.915,4909.0
2020-04-17 12:35:00,162.59,163.0,162.53,162.53,4796.0,149.915,150.2931,149.8597,149.8597,4796.0
2020-04-17 12:40:00,162.51,162.77,162.16,162.74,6328.0,149.8413,150.081,149.5185,150.0533,6328.0
2020-04-17 12:45:00,162.83,162.93,162.6,162.68,3908.0,150.1363,150.2285,149.9242,149.998,3908.0
2020-04-17 12:50:00,162.67,163.0,162.63,162.69,6202.0,149.9888,150.2931,149.9519,150.0072,6202.0
2020-04-17 12:55:00,162.53,162.58,162.1,162.1,5394.0,149.8597,149.9058,149.4632,149.4632,5394.0
2020-04-17 13:00:00,162.27,162.75,162.2,162.7,6580.0,149.62,150.0625,149.5554,150.0164,6580.0
2020-04-17 13:05:00,162.7,163.0,162.59,162.91,5227.0,150.0164,150.2931,149.915,150.2101,5227.0
2020-04-17 13:10:00,162.84,162.92,162.51,162.51,3931.0,150.1455,150.2193,149.8413,149.8413,3931.0
2020-04-17 13:15:00,162.58,163.09,162.58,162.94,3207.0,149.9058,150.376,149.9058,150.2377,3207.0
2020-04-17 13:20:00,162.8,162.89,162.22,162.22,7274.0,150.1086,150.1916,149.5739,149.5739,7274.0
2020-04-17 13:25:00,162.13,162.34,162.0,162.02,5696.0,149.4909,149.6845,149.371,149.3895,5696.0
2020-04-17 13:30:00,161.97,162.19,161.97,162.04,3190.0,149.3434,149.5462,149.3434,149.4079,3190.0
2020-04-17 13:35:00,162.04,162.16,161.92,162.01,9323.0,149.4079,149.5185,149.2972,149.3802,9323.0
2020-04-17 13:40:00,162.11,162.11,161.85,161.97,6314.0,149.4724,149.4724,149.2327,149.3434,6314.0
2020-04-17 13:45:00,161.87,161.99,161.62,161.79,5592.0,149.2511,149.3618,149.0206,149.1774,5592.0
2020-04-17 13:50:00,161.76,161.92,161.64,161.72,3552.0,149.1497,149.2972,149.0391,149.1128,3552.0
2020-04-17 13:55:00,161.74,161.99,161.63,161.92,11290.0,149.1313,149.3618,149.0299,149.2972,11290.0
2020-04-17 14:00:00,162.03,162.08,161.76,161.98,3356.0,149.3987,149.4448,149.1497,149.3526,3356.0
2020-04-17 14:05:00,161.94,162.02,161.81,161.89,5785.0,149.3157,149.3895,149.1958,149.2696,5785.0
2020-04-17 14:10:00,161.79,161.98,161.47,161.53,7004.0,149.1774,149.3526,148.8823,148.9377,7004.0
2020-04-17 14:15:00,161.47,161.53,161.2,161.42,6451.0,148.8823,148.9377,148.6334,148.8362,6451.0
2020-04-17 14:20:00,161.64,161.67,161.31,161.42,5691.0,149.0391,149.0667,148.7348,148.8362,5691.0
2020-04-17 14:25:00,161.41,161.63,161.2,161.26,4267.0,148.827,149.0299,148.6334,148.6887,4267.0
2020-04-17 14:30:00,161.32,161.4,161.11,161.32,18661.0,148.744,148.8178,148.5504,148.744,18661.0
2020-04-17 14:35:00,161.37,161.37,160.82,161.11,10976.0,148.7901,148.7901,148.283,148.5504,10976.0
2020-04-17 14:40:00,161.06,161.1,160.81,160.94,6363.0,148.5043,148.5412,148.2738,148.3936,6363.0
2020-04-17 14:45:00,160.9,161.67,160.86,161.21,19861.0,148.3568,149.0667,148.3199,148.6426,19861.0
2020-04-17 14:50:00,161.49,161.51,161.11,161.22,7044.0,148.9008,148.9192,148.5504,148.6518,7044.0
2020-04-17 14:55:00,161.22,161.56,161.18,161.51,3484.0,148.6518,148.9653,148.6149,148.9192,3484.0
2020-04-17 15:00:00,161.62,161.91,161.38,161.88,5942.0,149.0206,149.288,148.7993,149.2604,5942.0
2020-04-17 15:05:00,161.8,162.05,161.68,161.72,9824.0,149.1866,149.4171,149.076,149.1128,9824.0
2020-04-17 15:10:00,161.73,161.75,161.59,161.6,7167.0,149.1221,149.1405,148.993,149.0022,7167.0
2020-04-17 15:15:00,161.6,161.61,161.27,161.61,10299.0,149.0022,149.0114,148.6979,149.0114,10299.0
2020-04-17 15:20:00,161.6,161.66,161.18,161.22,8417.0,149.0022,149.0575,148.6149,148.6518,8417.0
2020-04-17 15:25:00,161.26,161.37,161.12,161.26,14450.0,148.6887,148.7901,148.5596,148.6887,14450.0
2020-04-17 15:30:00,161.19,161.82,161.19,161.49,18868.0,148.6242,149.205,148.6242,148.9008,18868.0
2020-04-17 15:35:00,161.61,161.91,161.38,161.87,13866.0,149.0114,149.288,148.7993,149.2511,13866.0
2020-04-17 15:40:00,161.86,162.25,161.79,162.25,26064.0,149.2419,149.6015,149.1774,149.6015,26064.0
2020-04-17 15:45:00,162.25,162.92,162.12,162.35,42402.0,149.6015,150.2193,149.4817,149.6937,42402.0
2020-04-17 15:50:00,162.55,162.89,162.3,162.71,53389.0,149.8781,150.1916,149.6476,150.0257,53389.0
2020-04-17 15:55:00,162.65,162.78,162.29,162.69,68897.0,149.9703,150.0902,149.6384,150.0072,68897.0
2020-04-20 09:30:00,159.89,160.83,159.35,160.43,59835.0,147.4255,148.2922,146.9276,147.9234,59835.0
2020-04-20 09:35:00,160.41,161.27,159.82,160.04,11476.0,147.905,148.6979,147.361,147.5638,11476.0
2020-04-20 09:40:00,159.9,160.58,159.5,160.04,10097.0,147.4347,148.0617,147.0659,147.5638,10097.0
2020-04-20 09:45:00,159.9,161.27,159.9,161.06,14632.0,147.4347,148.6979,147.4347,148.5043,14632.0
2020-04-20 09:50:00,160.93,161.03,160.11,160.12,6195.0,148.3844,148.4766,147.6284,147.6376,6195.0
2020-04-20 09:55:00,160.42,160.6,159.8,160.28,28940.0,147.9142,148.0802,147.3425,147.7851,28940.0
2020-04-20 10:00:00,160.2,160.5,160.01,160.47,9825.0,147.7113,147.9879,147.5361,147.9603,9825.0
2020-04-20 10:05:00,160.4,160.69,160.12,160.51,7280.0,147.8957,148.1631,147.6376,147.9972,7280.0
2020-04-20 10:10:00,160.55,160.81,160.1,160.21,12448.0,148.034,148.2738,147.6191,147.7206,12448.0
2020-04-20 10:15:00,160.13,160.38,160.03,160.38,20708.0,147.6468,147.8773,147.5546,147.8773,20708.0
2020-04-20 10:20:00,160.36,160.59,159.9,160.59,13994.0,147.8589,148.0709,147.4347,148.0709,13994.0
2020-04-20 10:25:00,160.63,162.11,160.63,161.93,19193.0,148.1078,149.4724,148.1078,149.3065,19193.0
2020-04-20 10:30:00,161.91,162.67,161.9,162.25,24645.0,149.288,149.9888,149.2788,149.6015,24645.0
2020-04-20 10:35:00,162.36,162.87,162.2,162.59,7519.0,149.7029,150.1732,149.5554,149.915,7519.0
2020-04-20 10:40:00,162.66,162.72,162.39,162.4,7921.0,149.9796,150.0349,149.7306,149.7398,7921.0
2020-04-20 10:45:00,162.45,162.74,162.1,162.5,6537.0,149.7859,150.0533,149.4632,149.832,6537.0
2020-04-20 10:50:00,162.39,163.37,162.27,162.28,17128.0,149.7306,150.6342,149.62,149.6292,17128.0
2020-04-20 10:55:00,162.43,162.75,162.04,162.25,9601.0,149.7675,150.0625,149.4079,149.6015,9601.0
2020-04-20 11:00:00,162.26,162.26,161.09,161.43,14765.0,149.6107,149.6107,148.532,148.8454,14765.0
2020-04-20 11:05:00,161.34,161.78,161.23,161.23,4511.0,148.7625,149.1682,148.661,148.661,4511.0
2020-04-20 11:10:00,161.24,161.32,160.54,160.54,16128.0,148.6703,148.744,148.0248,148.0248,16128.0
2020-04-20 11:15:00,160.6,160.66,160.2,160.33,19506.0,148.0802,148.1355,147.7113,147.8312,19506.0
2020-04-20 11:20:00,160.45,160.81,160.01,160.65,20785.0,147.9418,148.2738,147.5361,148.1263,20785.0
2020-04-20 11:25:00,160.6,161.09,160.31,160.94,9793.0,148.0802,148.532,147.8128,148.3936,9793.0
2020-04-20 11:30:00,160.9,160.9,160.29,160.5,14767.0,148.3568,148.3568,147.7943,147.9879,14767.0
2020-04-20 11:35:00,160.65,161.07,160.55,161.01,11054.0,148.1263,148.5135,148.034,148.4582,11054.0
2020-04-20 11:40:00,161.06,161.1,160.82,161.01,9726.0,148.5043,148.5412,148.283,148.4582,9726.0
2020-04-20 11:45:00,161.01,161.2,160.68,161.15,13175.0,148.4582,148.6334,148.1539,148.5873,13175.0
2020-04-20 11:50:00,161.22,161.3,160.66,160.66,8364.0,148.6518,148.7256,148.1355,148.1355,8364.0
2020-04-20 11:55:00,160.65,160.72,160.36,160.51,18079.0,148.1263,148.1908,147.8589,147.9972,18079.0
2020-04-20 12:00:00,160.6,161.1,160.6,161.06,8305.0,148.0802,148.5412,148.0802,148.5043,8305.0
2020-04-20 12:05:00,161.03,161.9,160.78,161.84,15963.0,148.4766,149.2788,148.2461,149.2235,15963.0
2020-04-20 12:10:00,161.8,161.85,161.07,161.19,5591.0,149.1866,149.2327,148.5135,148.6242,5591.0
2020-04-20 12:15:00,161.11,161.43,160.91,160.99,10042.0,148.5504,148.8454,148.366,148.4397,10042.0
2020-04-20 12:20:00,160.86,160.86,160.03,160.07,34111.0,148.3199,148.3199,147.5546,147.5915,34111.0
2020-04-20 12:25:00,160.08,160.58,159.7,160.28,31110.0,147.6007,148.0617,147.2503,147.7851,31110.0
2020-04-20 12:30:00,160.5,161.05,160.49,160.73,3905.0,147.9879,148.4951,147.9787,148.2,3905.0
2020-04-20 12:35:00,160.83,160.83,160.49,160.56,3045.0,148.2922,148.2922,147.9787,148.0433,3045.0
2020-04-20 12:40:00,160.61,160.87,160.47,160.87,4986.0,148.0894,148.3291,147.9603,148.3291,4986.0
2020-04-20 12:45:00,160.69,160.95,160.69,160.9,5417.0,148.1631,148.4029,148.1631,148.3568,5417.0
2020-04-20 12:50:00,161.0,161.17,160.65,160.65,4471.0,148.449,148.6057,148.1263,148.1263,4471.0
2020-04-20 12:55:00,160.73,160.84,160.48,160.62,2621.0,148.2,148.3014,147.9695,148.0986,2621.0
2020-04-20 13:00:00,160.57,160.57,160.02,160.08,5943.0,148.0525,148.0525,147.5454,147.6007,5943.0
2020-04-20 13:05:00,160.25,160.3,159.91,159.92,10973.0,147.7574,147.8035,147.4439,147.4532,10973.0
2020-04-20 13:10:00,159.89,160.0,159.46,159.48,6501.0,147.4255,147.5269,147.029,147.0475,6501.0
2020-04-20 13:15:00,159.51,159.73,159.05,159.06,11793.0,147.0751,147.278,146.651,146.6602,11793.0
2020-04-20 13:20:00,159.02,159.2,158.92,158.95,9827.0,146.6233,146.7893,146.5311,146.5588,9827.0
2020-04-20 13:25:00,158.89,159.43,158.75,159.43,5401.0,146.5035,147.0014,146.3744,147.0014,5401.0
2020-04-20 13:30:00,159.33,159.38,159.08,159.2,9003.0,146.9092,146.9553,146.6786,146.7893,9003.0
2020-04-20 13:35:00,159.28,159.28,158.87,159.13,5435.0,146.8631,146.8631,146.485,146.7247,5435.0
2020-04-20 13:40:00,159.22,159.34,159.01,159.16,5335.0,146.8077,146.9184,146.6141,146.7524,5335.0
2020-04-20 13:45:00,159.16,159.42,159.03,159.14,10598.0,146.7524,146.9921,146.6325,146.734,10598.0
2020-04-20 13:50:00,159.2,159.33,159.02,159.1,4946.0,146.7893,146.9092,146.6233,146.6971,4946.0
2020-04-20 13:55:00,159.14,159.42,159.05,159.24,8534.0,146.734,146.9921,146.651,146.8262,8534.0
2020-04-20 14:00:00,159.23,159.4,159.09,159.39,6292.0,146.817,146.9737,146.6879,146.9645,6292.0
2020-04-20 14:05:00,159.5,159.62,159.17,159.25,5990.0,147.0659,147.1765,146.7616,146.8354,5990.0
2020-04-20 14:10:00,159.32,159.4,158.5,158.74,14509.0,146.8999,146.9737,146.1439,146.3652,14509.0
2020-04-20 14:15:00,158.61,158.81,158.09,158.17,17615.0,146.2453,146.4297,145.7658,145.8396,17615.0
2020-04-20 14:20:00,158.26,158.37,157.85,158.04,16769.0,145.9226,146.024,145.5445,145.7197,16769.0
2020-04-20 14:25:00,158.04,158.06,157.57,157.62,17522.0,145.7197,145.7382,145.2864,145.3325,17522.0
2020-04-20 14:30:00,157.66,158.15,157.59,157.78,11996.0,145.3693,145.8211,145.3048,145.48,11996.0
2020-04-20 14:35:00,157.65,157.94,157.52,157.65,7558.0,145.3601,145.6275,145.2403,145.3601,7558.0
2020-04-20 14:40:00,157.66,157.83,157.35,157.63,10283.0,145.3693,145.5261,145.0835,145.3417,10283.0
2020-04-20 14:45:00,157.55,157.98,157.19,157.97,8613.0,145.2679,145.6644,144.936,145.6552,8613.0
2020-04-20 14:50:00,157.88,157.88,157.38,157.65,16526.0,145.5722,145.5722,145.1112,145.3601,16526.0
2020-04-20 14:55:00,157.54,157.54,156.88,156.96,13622.0,145.2587,145.2587,144.6502,144.7239,13622.0
2020-04-20 15:00:00,156.95,157.41,156.84,157.41,14618.0,144.7147,145.1388,144.6133,145.1388,14618.0
2020-04-20 15:05:00,157.25,157.39,156.87,157.01,10129.0,144.9913,145.1204,144.6409,144.77,10129.0
2020-04-20 15:10:00,157.18,157.4,156.99,157.29,12016.0,144.9268,145.1296,144.7516,145.0282,12016.0
2020-04-20 15:15:00,157.2,157.62,157.05,157.05,10289.0,144.9452,145.3325,144.8069,144.8069,10289.0
2020-04-20 15:20:00,157.24,157.3,156.93,157.21,7579.0,144.9821,145.0374,144.6963,144.9544,7579.0
2020-04-20 15:25:00,157.23,157.41,157.01,157.12,11712.0,144.9729,145.1388,144.77,144.8714,11712.0
2020-04-20 15:30:00,157.11,157.68,156.93,157.6,12385.0,144.8622,145.3878,144.6963,145.314,12385.0
2020-04-20 15:35:00,157.59,157.75,157.28,157.33,14159.0,145.3048,145.4523,145.019,145.0651,14159.0
2020-04-20 15:40:00,157.41,157.92,157.38,157.76,17102.0,145.1388,145.6091,145.1112,145.4615,17102.0
2020-04-20 15:45:00,157.79,158.08,157.6,157.88,14060.0,145.4892,145.7566,145.314,145.5722,14060.0
2020-04-20 15:50:00,157.94,158.02,157.0,157.07,38905.0,145.6275,145.7013,144.7608,144.8253,38905.0
2020-04-20 15:55:00,157.03,157.12,156.5,156.62,82172.0,144.7885,144.8714,144.2998,144.4104,82172.0
2020-04-21 09:30:00,153.21,153.49,151.56,152.7,57450.0,141.2663,141.5244,139.7449,140.796,57450.0
2020-04-21 09:35:00,152.53,152.89,151.35,151.43,24983.0,140.6393,140.9712,139.5513,139.625,24983.0
2020-04-21 09:40:00,151.61,152.12,151.25,151.72,22636.0,139.791,140.2612,139.459,139.8924,22636.0
2020-04-21 09:45:00,151.7,154.31,151.65,154.31,23663.0,139.874,142.2805,139.8279,142.2805,23663.0
2020-04-21 09:50:00,153.76,154.32,153.64,154.25,11523.0,141.7734,142.2897,141.6627,142.2252,11523.0
2020-04-21 09:55:00,154.25,155.23,154.15,154.75,17717.0,142.2252,143.1288,142.133,142.6862,17717.0
2020-04-21 10:00:00,154.91,154.98,154.55,154.6,6604.0,142.8337,142.8983,142.5018,142.5479,6604.0
2020-04-21 10:05:00,154.66,154.8,153.98,154.25,26462.0,142.6032,142.7323,141.9762,142.2252,26462.0
2020-04-21 10:10:00,154.18,154.57,153.75,153.77,11794.0,142.1606,142.5202,141.7642,141.7826,11794.0
2020-04-21 10:15:00,153.76,154.1,153.57,154.0,5848.0,141.7734,142.0869,141.5982,141.9947,5848.0
2020-04-21 10:20:00,153.99,154.37,153.88,154.27,8512.0,141.9854,142.3358,141.884,142.2436,8512.0
2020-04-21 10:25:00,154.14,154.21,153.36,153.54,11987.0,142.1238,142.1883,141.4046,141.5705,11987.0
2020-04-21 10:30:00,153.69,154.05,153.54,154.05,10688.0,141.7088,142.0408,141.5705,142.0408,10688.0
2020-04-21 10:35:00,153.92,154.2,153.38,153.61,9517.0,141.9209,142.1791,141.423,141.6351,9517.0
2020-04-21 10:40:00,153.61,153.77,153.21,153.45,9543.0,141.6351,141.7826,141.2663,141.4875,9543.0
2020-04-21 10:45:00,153.31,153.55,153.13,153.14,7411.0,141.3585,141.5797,141.1925,141.2017,7411.0
2020-04-21 10:50:00,153.1,153.34,152.85,152.97,8303.0,141.1648,141.3861,140.9343,141.045,8303.0
2020-04-21 10:55:00,152.96,153.19,152.68,152.87,8897.0,141.0357,141.2478,140.7776,140.9528,8897.0
2020-04-21 11:00:00,152.7,152.78,152.2,152.28,11002.0,140.796,140.8698,140.335,140.4088,11002.0
2020-04-21 11:05:00,152.22,152.39,151.83,152.11,9855.0,140.3534,140.5102,139.9938,140.252,9855.0
2020-04-21 11:10:00,152.05,152.06,151.68,151.78,5728.0,140.1967,140.2059,139.8555,139.9477,5728.0
2020-04-21 11:15:00,151.63,151.89,151.54,151.74,6177.0,139.8094,140.0492,139.7264,139.9108,6177.0
2020-04-21 11:20:00,151.72,152.35,151.69,151.82,8815.0,139.8924,140.4733,139.8647,139.9846,8815.0
2020-04-21 11:25:00,151.93,152.0,151.28,151.29,12186.0,140.086,140.1506,139.4867,139.4959,12186.0
2020-04-21 11:30:00,151.42,152.29,151.4,151.8,8610.0,139.6158,140.418,139.5974,139.9662,8610.0
2020-04-21 11:35:00,151.71,151.8,151.38,151.72,4743.0,139.8832,139.9662,139.5789,139.8924,4743.0
2020-04-21 11:40:00,151.65,151.84,151.4,151.71,10202.0,139.8279,140.0031,139.5974,139.8832,10202.0
2020-04-21 11:45:00,151.72,151.85,151.5,151.77,5226.0,139.8924,140.0123,139.6896,139.9385,5226.0
2020-04-21 11:50:00,151.77,152.09,151.75,151.75,5276.0,139.9385,140.2336,139.9201,139.9201,5276.0
2020-04-21 11:55:00,151.75,152.69,151.65,152.49,22535.0,139.9201,140.7868,139.8279,140.6024,22535.0
2020-04-21 12:00:00,152.5,152.51,151.8,151.85,8960.0,140.6116,140.6208,139.9662,140.0123,8960.0
2020-04-21 12:05:00,151.9,152.09,151.79,151.81,7484.0,140.0584,140.2336,139.957,139.9754,7484.0
2020-04-21 12:10:00,151.84,152.48,151.74,152.25,8351.0,140.0031,140.5932,139.9108,140.3811,8351.0
2020-04-21 12:15:00,152.25,152.51,152.09,152.41,11732.0,140.3811,140.6208,140.2336,140.5286,11732.0
2020-04-21 12:20:00,152.45,152.55,152.29,152.29,9373.0,140.5655,140.6577,140.418,140.418,9373.0
2020-04-21 12:25:00,152.29,152.52,152.23,152.27,7829.0,140.418,140.63,140.3626,140.3995,7829.0
2020-04-21 12:30:00,152.33,152.33,152.02,152.12,5747.0,140.4549,140.4549,140.169,140.2612,5747.0
2020-04-21 12:35:00,152.08,152.3,152.04,152.13,5314.0,140.2243,140.4272,140.1875,140.2704,5314.0
2020-04-21 12:40:00,152.13,152.28,152.06,152.06,7205.0,140.2704,140.4088,140.2059,140.2059,7205.0
2020-04-21 12:45:00,152.02,152.32,152.0,152.25,13472.0,140.169,140.4456,140.1506,140.3811,13472.0
2020-04-21 12:50:00,152.26,153.04,152.26,152.8,10390.0,140.3903,141.1095,140.3903,140.8882,10390.0
2020-04-21 12:55:00,152.82,152.94,152.6,152.68,7487.0,140.9067,141.0173,140.7038,140.7776,7487.0
2020-04-21 13:00:00,152.67,152.96,152.6,152.91,8093.0,140.7683,141.0357,140.7038,140.9896,8093.0
2020-04-21 13:05:00,152.83,153.0,152.75,152.84,9097.0,140.9159,141.0726,140.8421,140.9251,9097.0
2020-04-21 13:10:00,152.81,152.96,152.54,152.54,7217.0,140.8974,141.0357,140.6485,140.6485,7217.0
2020-04-21 13:15:00,152.64,153.35,152.64,153.24,12069.0,140.7407,141.3953,140.7407,141.2939,12069.0
2020-04-21 13:20:00,153.31,153.97,153.26,153.74,10238.0,141.3585,141.967,141.3124,141.7549,10238.0
2020-04-21 13:25:00,153.71,153.83,153.52,153.72,4288.0,141.7273,141.8379,141.5521,141.7365,4288.0
2020-04-21 13:30:00,153.77,153.87,153.63,153.82,4756.0,141.7826,141.8748,141.6535,141.8287,4756.0
2020-04-21 13:35:00,153.95,154.21,153.8,154.2,4130.0,141.9486,142.1883,141.8103,142.1791,4130.0
2020-04-21 13:40:00,154.18,154.18,153.91,154.15,6901.0,142.1606,142.1606,141.9117,142.133,6901.0
2020-04-21 13:45:00,153.96,153.96,153.26,153.29,8537.0,141.9578,141.9578,141.3124,141.34,8537.0
2020-04-21 13:50:00,153.32,153.48,153.19,153.48,2344.0,141.3677,141.5152,141.2478,141.5152,2344.0
2020-04-21 13:55:00,153.58,153.72,153.22,153.45,8549.0,141.6074,141.7365,141.2755,141.4875,8549.0
2020-04-21 14:00:00,153.41,153.65,153.24,153.64,6273.0,141.4507,141.672,141.2939,141.6627,6273.0
2020-04-21 14:05:00,153.62,153.62,153.26,153.5,10470.0,141.6443,141.6443,141.3124,141.5336,10470.0
2020-04-21 14:10:00,153.5,153.5,153.29,153.49,4670.0,141.5336,141.5336,141.34,141.5244,4670.0
2020-04-21 14:15:00,153.49,153.67,153.08,153.27,4813.0,141.5244,141.6904,141.1464,141.3216,4813.0
2020-04-21 14:20:00,153.15,153.94,152.87,153.78,4204.0,141.2109,141.9393,140.9528,141.7918,4204.0
2020-04-21 14:25:00,153.85,154.12,153.76,153.86,7307.0,141.8564,142.1053,141.7734,141.8656,7307.0
2020-04-21 14:30:00,153.88,154.03,153.76,153.78,11973.0,141.884,142.0223,141.7734,141.7918,11973.0
2020-04-21 14:35:00,153.82,153.83,153.3,153.43,14695.0,141.8287,141.8379,141.3492,141.4691,14695.0
2020-04-21 14:40:00,153.42,153.42,152.78,153.0,6418.0,141.4599,141.4599,140.8698,141.0726,6418.0
2020-04-21 14:45:00,153.01,153.17,152.84,153.09,5509.0,141.0818,141.2294,140.9251,141.1556,5509.0
2020-04-21 14:50:00,153.1,153.58,153.02,153.44,13497.0,141.1648,141.6074,141.0911,141.4783,13497.0
2020-04-21 14:55:00,153.5,153.66,153.35,153.47,13977.0,141.5336,141.6812,141.3953,141.506,13977.0
2020-04-21 15:00:00,153.47,153.77,153.42,153.42,10250.0,141.506,141.7826,141.4599,141.4599,10250.0
2020-04-21 15:05:00,153.35,153.46,152.71,152.79,9945.0,141.3953,141.4968,140.8052,140.879,9945.0
2020-04-21 15:10:00,152.87,153.09,152.67,153.05,7870.0,140.9528,141.1556,140.7683,141.1187,7870.0
2020-04-21 15:15:00,153.0,153.38,152.91,153.33,8201.0,141.0726,141.423,140.9896,141.3769,8201.0
2020-04-21 15:20:00,153.33,153.5,152.93,153.03,7406.0,141.3769,141.5336,141.0081,141.1003,7406.0
2020-04-21 15:25:00,153.11,153.29,152.98,153.0,17962.0,141.174,141.34,141.0542,141.0726,17962.0
2020-04-21 15:30:00,152.98,153.34,152.7,153.18,11355.0,141.0542,141.3861,140.796,141.2386,11355.0
2020-04-21 15:35:00,153.18,153.88,153.17,153.45,12502.0,141.2386,141.884,141.2294,141.4875,12502.0
2020-04-21 15:40:00,153.5,153.54,153.18,153.38,23063.0,141.5336,141.5705,141.2386,141.423,23063.0
2020-04-21 15:45:00,153.42,153.43,152.95,152.95,31220.0,141.4599,141.4691,141.0265,141.0265,31220.0
2020-04-21 15:50:00,152.96,153.3,152.49,152.53,31717.0,141.0357,141.3492,140.6024,140.6393,31717.0
2020-04-21 15:55:00,152.55,153.09,152.49,152.79,111402.0,140.6577,141.1556,140.6024,140.879,111402.0
2020-04-22 09:30:00,157.0,157.0,155.3,156.28,44638.0,144.7608,144.7608,143.1933,144.0969,44638.0
2020-04-22 09:35:00,155.79,156.07,153.55,153.69,11017.0,143.6451,143.9033,141.5797,141.7088,11017.0
2020-04-22 09:40:00,154.25,154.72,153.88,154.62,7770.0,142.2252,142.6585,141.884,142.5663,7770.0
2020-04-22 09:45:00,154.43,154.74,153.22,153.27,5930.0,142.3911,142.677,141.2755,141.3216,5930.0
2020-04-22 09:50:00,153.34,153.35,152.37,152.72,10498.0,141.3861,141.3953,140.4917,140.8145,10498.0
2020-04-22 09:55:00,152.45,153.22,152.45,152.85,10947.0,140.5655,141.2755,140.5655,140.9343,10947.0
2020-04-22 10:00:00,152.96,153.57,152.92,153.36,10619.0,141.0357,141.5982,140.9989,141.4046,10619.0
2020-04-22 10:05:00,153.48,153.81,153.27,153.65,7325.0,141.5152,141.8195,141.3216,141.672,7325.0
2020-04-22 10:10:00,153.41,154.05,153.41,153.62,5002.0,141.4507,142.0408,141.4507,141.6443,5002.0
2020-04-22 10:15:00,153.44,154.86,153.44,154.72,9911.0,141.4783,142.7876,141.4783,142.6585,9911.0
2020-04-22 10:20:00,154.91,154.92,154.43,154.86,2354.0,142.8337,142.8429,142.3911,142.7876,2354.0
2020-04-22 10:25:00,154.96,155.05,154.63,155.01,8310.0,142.8798,142.9628,142.5756,142.9259,8310.0
2020-04-22 10:30:00,155.03,155.57,154.96,155.19,6262.0,142.9444,143.4423,142.8798,143.0919,6262.0
2020-04-22 10:35:00,155.22,155.38,154.95,155.11,5223.0,143.1196,143.2671,142.8706,143.0181,5223.0
2020-04-22 10:40:00,155.24,155.26,154.9,155.18,3324.0,143.138,143.1564,142.8245,143.0827,3324.0
2020-04-22 10:45:00,154.94,154.94,154.33,154.61,9386.0,142.8614,142.8614,142.2989,142.5571,9386.0
2020-04-22 10:50:00,154.62,154.68,153.84,154.0,11414.0,142.5663,142.6217,141.8471,141.9947,11414.0
2020-04-22 10:55:00,154.05,154.28,153.58,153.58,24236.0,142.0408,142.2528,141.6074,141.6074,24236.0
2020-04-22 11:00:00,153.66,153.89,153.26,153.84,24832.0,141.6812,141.8932,141.3124,141.8471,24832.0
2020-04-22 11:05:00,153.92,154.15,153.45,153.79,6924.0,141.9209,142.133,141.4875,141.801,6924.0
2020-04-22 11:10:00,153.79,154.21,153.56,154.09,3195.0,141.801,142.1883,141.589,142.0777,3195.0
2020-04-22 11:15:00,154.27,154.38,154.01,154.06,8364.0,142.2436,142.345,142.0039,142.05,8364.0
2020-04-22 11:20:00,154.09,154.23,153.91,154.06,2948.0,142.0777,142.2067,141.9117,142.05,2948.0
2020-04-22 11:25:00,154.14,154.23,153.8,154.08,4189.0,142.1238,142.2067,141.8103,142.0684,4189.0
2020-04-22 11:30:00,154.1,154.55,154.05,154.37,4653.0,142.0869,142.5018,142.0408,142.3358,4653.0
2020-04-22 11:35:00,154.4,154.6,154.17,154.6,2300.0,142.3635,142.5479,142.1514,142.5479,2300.0
2020-04-22 11:40:00,154.41,155.14,154.4,154.92,8156.0,142.3727,143.0458,142.3635,142.8429,8156.0
2020-04-22 11:45:00,154.89,154.89,154.15,154.4,29995.0,142.8153,142.8153,142.133,142.3635,29995.0
2020-04-22 11:50:00,154.48,154.87,154.26,154.55,9207.0,142.4372,142.7968,142.2344,142.5018,9207.0
2020-04-22 11:55:00,154.55,154.66,154.31,154.31,1995.0,142.5018,142.6032,142.2805,142.2805,1995.0
2020-04-22 12:00:00,154.43,154.66,154.37,154.56,5284.0,142.3911,142.6032,142.3358,142.511,5284.0
2020-04-22 12:05:00,154.62,154.62,154.18,154.28,16549.0,142.5663,142.5663,142.1606,142.2528,16549.0
2020-04-22 12:10:00,154.2,154.35,154.12,154.35,6923.0,142.1791,142.3174,142.1053,142.3174,6923.0
2020-04-22 12:15:00,154.32,154.42,154.06,154.06,8993.0,142.2897,142.3819,142.05,142.05,8993.0
2020-04-22 12:20:00,154.03,154.2,153.73,154.15,18161.0,142.0223,142.1791,141.7457,142.133,18161.0
2020-04-22 12:25:00,154.35,154.77,154.15,154.74,10688.0,142.3174,142.7046,142.133,142.677,10688.0
2020-04-22 12:30:00,154.81,155.06,154.24,154.24,10072.0,142.7415,142.972,142.216,142.216,10072.0
2020-04-22 12:35:00,154.24,154.82,154.2,154.82,12265.0,142.216,142.7507,142.1791,142.7507,12265.0
2020-04-22 12:40:00,154.87,155.16,154.82,155.03,5216.0,142.7968,143.0642,142.7507,142.9444,5216.0
2020-04-22 12:45:00,154.89,155.62,154.89,155.56,5898.0,142.8153,143.4884,142.8153,143.4331,5898.0
2020-04-22 12:50:00,155.53,155.56,154.95,155.0,8644.0,143.4054,143.4331,142.8706,142.9167,8644.0
2020-04-22 12:55:00,155.02,155.18,154.75,154.79,16589.0,142.9352,143.0827,142.6862,142.7231,16589.0
2020-04-22 13:00:00,154.76,154.98,154.62,154.7,18454.0,142.6954,142.8983,142.5663,142.6401,18454.0
2020-04-22 13:05:00,154.63,154.74,154.63,154.67,2037.0,142.5756,142.677,142.5756,142.6124,2037.0
2020-04-22 13:10:00,154.63,154.77,154.53,154.53,3432.0,142.5756,142.7046,142.4833,142.4833,3432.0
2020-04-22 13:15:00,154.64,154.71,154.32,154.71,5619.0,142.5848,142.6493,142.2897,142.6493,5619.0
2020-04-22 13:20:00,154.71,154.84,154.52,154.66,3636.0,142.6493,142.7692,142.4741,142.6032,3636.0
2020-04-22 13:25:00,154.71,154.71,154.39,154.6,11066.0,142.6493,142.6493,142.3543,142.5479,11066.0
2020-04-22 13:30:00,154.69,154.74,154.38,154.38,4646.0,142.6309,142.677,142.345,142.345,4646.0
2020-04-22 13:35:00,154.35,154.7,154.35,154.48,5905.0,142.3174,142.6401,142.3174,142.4372,5905.0
2020-04-22 13:40:00,154.48,154.48,154.29,154.35,5841.0,142.4372,142.4372,142.2621,142.3174,5841.0
2020-04-22 13:45:00,154.37,155.15,154.22,155.12,11035.0,142.3358,143.055,142.1975,143.0274,11035.0
2020-04-22 13:50:00,155.06,155.23,154.86,155.18,5700.0,142.972,143.1288,142.7876,143.0827,5700.0
2020-04-22 13:55:00,155.18,155.18,154.85,155.02,6696.0,143.0827,143.0827,142.7784,142.9352,6696.0
2020-04-22 14:00:00,155.02,155.25,155.0,155.0,7782.0,142.9352,143.1472,142.9167,142.9167,7782.0
2020-04-22 14:05:00,154.88,155.16,154.52,154.67,5300.0,142.8061,143.0642,142.4741,142.6124,5300.0
2020-04-22 14:10:00,154.64,154.78,154.59,154.65,2172.0,142.5848,142.7139,142.5387,142.594,2172.0
2020-04-22 14:15:00,154.72,154.72,154.37,154.42,5046.0,142.6585,142.6585,142.3358,142.3819,5046.0
2020-04-22 14:20:00,154.49,154.96,154.45,154.81,2633.0,142.4465,142.8798,142.4096,142.7415,2633.0
2020-04-22 14:25:00,154.85,155.07,154.7,154.99,4802.0,142.7784,142.9813,142.6401,142.9075,4802.0
2020-04-22 14:30:00,155.0,155.18,154.96,155.06,8555.0,142.9167,143.0827,142.8798,142.972,8555.0
2020-04-22 14:35:00,155.08,155.12,154.85,154.89,6100.0,142.9905,143.0274,142.7784,142.8153,6100.0
2020-04-22 14:40:00,154.96,155.12,154.93,155.0,8124.0,142.8798,143.0274,142.8522,142.9167,8124.0
2020-04-22 14:45:00,154.96,155.09,154.9,155.0,7722.0,142.8798,142.9997,142.8245,142.9167,7722.0
2020-04-22 14:50:00,154.98,155.05,154.46,154.46,6170.0,142.8983,142.9628,142.4188,142.4188,6170.0
2020-04-22 14:55:00,154.41,154.85,154.34,154.71,5548.0,142.3727,142.7784,142.3082,142.6493,5548.0
2020-04-22 15:00:00,154.78,154.9,154.61,154.9,8450.0,142.7139,142.8245,142.5571,142.8245,8450.0
2020-04-22 15:05:00,154.96,154.96,154.67,154.86,4289.0,142.8798,142.8798,142.6124,142.7876,4289.0
2020-04-22 15:10:00,154.91,154.94,154.54,154.56,7460.0,142.8337,142.8614,142.4926,142.511,7460.0
2020-04-22 15:15:00,154.56,154.63,154.4,154.44,7435.0,142.511,142.5756,142.3635,142.4004,7435.0
2020-04-22 15:20:00,154.48,154.66,154.46,154.46,10393.0,142.4372,142.6032,142.4188,142.4188,10393.0
2020-04-22 15:25:00,154.51,154.57,154.25,154.3,12177.0,142.4649,142.5202,142.2252,142.2713,12177.0
2020-04-22 15:30:00,154.34,154.86,154.33,154.86,18647.0,142.3082,142.7876,142.2989,142.7876,18647.0
2020-04-22 15:35:00,154.84,155.09,154.82,154.91,26049.0,142.7692,142.9997,142.7507,142.8337,26049.0
2020-04-22 15:40:00,155.01,155.27,154.85,155.21,18710.0,142.9259,143.1657,142.7784,143.1103,18710.0
2020-04-22 15:45:00,155.19,155.3,154.84,155.3,18488.0,143.0919,143.1933,142.7692,143.1933,18488.0
2020-04-22 15:50:00,155.3,155.77,154.91,155.36,33279.0,143.1933,143.6267,142.8337,143.2486,33279.0
2020-04-22 15:55:00,155.31,155.6,155.18,155.18,111866.0,143.2025,143.4699,143.0827,143.0827,111866.0
2020-04-23 09:30:00,156.53,157.08,156.08,156.71,44500.0,144.3274,144.8346,143.9125,144.4934,44500.0
2020-04-23 09:35:00,156.67,157.62,156.48,157.27,14551.0,144.4565,145.3325,144.2813,145.0097,14551.0
2020-04-23 09:40:00,157.25,157.25,156.7,156.81,5004.0,144.9913,144.9913,144.4842,144.5856,5004.0
2020-04-23 09:45:00,156.69,156.74,155.45,155.47,14627.0,144.475,144.5211,143.3316,143.3501,14627.0
2020-04-23 09:50:00,155.3,155.72,154.89,154.89,5851.0,143.1933,143.5806,142.8153,142.8153,5851.0
2020-04-23 09:55:00,154.8,155.48,154.78,155.4,5673.0,142.7323,143.3593,142.7139,143.2855,5673.0
2020-04-23 10:00:00,155.51,155.75,154.85,155.39,7125.0,143.387,143.6082,142.7784,143.2763,7125.0
2020-04-23 10:05:00,155.54,155.89,155.4,155.54,5871.0,143.4146,143.7373,143.2855,143.4146,5871.0
2020-04-23 10:10:00,155.45,155.89,155.3,155.86,5014.0,143.3316,143.7373,143.1933,143.7097,5014.0
2020-04-23 10:15:00,155.69,155.95,155.46,155.92,4955.0,143.5529,143.7927,143.3408,143.765,4955.0
2020-04-23 10:20:00,155.86,156.41,155.85,156.25,16326.0,143.7097,144.2168,143.7004,144.0693,16326.0
2020-04-23 10:25:00,156.29,156.49,156.1,156.38,2800.0,144.1061,144.2906,143.931,144.1891,2800.0
2020-04-23 10:30:00,156.45,157.17,156.45,157.0,5646.0,144.2537,144.9175,144.2537,144.7608,5646.0
2020-04-23 10:35:00,157.06,157.12,156.74,157.11,9504.0,144.8161,144.8714,144.5211,144.8622,9504.0
2020-04-23 10:40:00,157.12,157.85,157.12,157.83,9964.0,144.8714,145.5445,144.8714,145.5261,9964.0
2020-04-23 10:45:00,157.83,158.32,157.82,157.97,20248.0,145.5261,145.9779,145.5169,145.6552,20248.0
2020-04-23 10:50:00,157.86,157.9,157.3,157.6,8498.0,145.5538,145.5906,145.0374,145.314,8498.0
2020-04-23 10:55:00,157.6,157.6,156.78,156.87,9105.0,145.314,145.314,144.5579,144.6409,9105.0
2020-04-23 11:00:00,156.75,157.35,156.74,157.35,3744.0,144.5303,145.0835,144.5211,145.0835,3744.0
2020-04-23 11:05:00,157.2,157.2,156.83,156.91,3910.0,144.9452,144.9452,144.604,144.6778,3910.0
2020-04-23 11:10:00,157.05,157.05,156.66,156.89,4550.0,144.8069,144.8069,144.4473,144.6594,4550.0
2020-04-23 11:15:00,156.89,157.14,156.84,157.14,3997.0,144.6594,144.8899,144.6133,144.8899,3997.0
2020-04-23 11:20:00,156.93,157.1,156.79,156.93,7144.0,144.6963,144.853,144.5672,144.6963,7144.0
2020-04-23 11:25:00,156.94,157.25,156.94,157.18,5863.0,144.7055,144.9913,144.7055,144.9268,5863.0
2020-04-23 11:30:00,157.32,157.41,156.43,156.7,9295.0,145.0559,145.1388,144.2352,144.4842,9295.0
2020-04-23 11:35:00,156.64,156.64,156.18,156.19,6302.0,144.4289,144.4289,144.0047,144.0139,6302.0
2020-04-23 11:40:00,156.18,156.42,156.03,156.25,2954.0,144.0047,144.226,143.8664,144.0693,2954.0
2020-04-23 11:45:00,156.25,156.36,155.89,156.15,16513.0,144.0693,144.1707,143.7373,143.9771,16513.0
2020-04-23 11:50:00,156.03,156.11,155.81,155.95,2975.0,143.8664,143.9402,143.6636,143.7927,2975.0
2020-04-23 11:55:00,155.93,156.27,155.84,156.16,3104.0,143.7742,144.0877,143.6912,143.9863,3104.0
2020-04-23 12:00:00,156.25,156.63,156.12,156.48,4906.0,144.0693,144.4196,143.9494,144.2813,4906.0
2020-04-23 12:05:00,156.43,156.67,156.13,156.46,10851.0,144.2352,144.4565,143.9586,144.2629,10851.0
2020-04-23 12:10:00,156.54,156.54,156.27,156.39,6350.0,144.3367,144.3367,144.0877,144.1983,6350.0
2020-04-23 12:15:00,156.37,156.65,156.32,156.33,10825.0,144.1799,144.4381,144.1338,144.143,10825.0
2020-04-23 12:20:00,156.38,156.49,156.2,156.49,3625.0,144.1891,144.2906,144.0232,144.2906,3625.0
2020-04-23 12:25:00,156.6,156.63,156.47,156.52,3248.0,144.392,144.4196,144.2721,144.3182,3248.0
2020-04-23 12:30:00,156.57,156.58,156.28,156.57,6606.0,144.3643,144.3735,144.0969,144.3643,6606.0
2020-04-23 12:35:00,156.48,156.79,156.41,156.71,2878.0,144.2813,144.5672,144.2168,144.4934,2878.0
2020-04-23 12:40:00,156.72,156.83,155.52,155.73,5990.0,144.5026,144.604,143.3962,143.5898,5990.0
2020-04-23 12:45:00,155.56,155.93,154.12,154.89,12457.0,143.4331,143.7742,142.1053,142.8153,12457.0
2020-04-23 12:50:00,154.87,154.99,154.28,154.84,7571.0,142.7968,142.9075,142.2528,142.7692,7571.0
2020-04-23 12:55:00,155.0,155.37,154.78,154.91,3205.0,142.9167,143.2579,142.7139,142.8337,3205.0
2020-04-23 13:00:00,155.05,155.61,154.93,155.52,4668.0,142.9628,143.4792,142.8522,143.3962,4668.0
2020-04-23 13:05:00,155.48,155.48,155.01,155.14,3298.0,143.3593,143.3593,142.9259,143.0458,3298.0
2020-04-23 13:10:00,155.13,155.69,155.13,155.56,3585.0,143.0366,143.5529,143.0366,143.4331,3585.0
2020-04-23 13:15:00,155.64,155.91,155.59,155.59,6060.0,143.5068,143.7558,143.4607,143.4607,6060.0
2020-04-23 13:20:00,155.67,155.67,154.67,154.78,7515.0,143.5345,143.5345,142.6124,142.7139,7515.0
2020-04-23 13:25:00,154.78,154.78,154.39,154.4,4630.0,142.7139,142.7139,142.3543,142.3635,4630.0
2020-04-23 13:30:00,154.63,154.91,154.46,154.78,4396.0,142.5756,142.8337,142.4188,142.7139,4396.0
2020-04-23 13:35:00,154.78,155.04,154.45,154.56,5812.0,142.7139,142.9536,142.4096,142.511,5812.0
2020-04-23 13:40:00,154.58,154.67,154.19,154.36,6382.0,142.5295,142.6124,142.1699,142.3266,6382.0
2020-04-23 13:45:00,154.34,154.7,154.17,154.17,7833.0,142.3082,142.6401,142.1514,142.1514,7833.0
2020-04-23 13:50:00,154.12,154.22,153.28,153.51,13485.0,142.1053,142.1975,141.3308,141.5429,13485.0
2020-04-23 13:55:00,153.4,153.89,153.12,153.7,15717.0,141.4414,141.8932,141.1833,141.7181,15717.0
2020-04-23 14:00:00,153.69,153.7,152.97,153.33,23092.0,141.7088,141.7181,141.045,141.3769,23092.0
2020-04-23 14:05:00,153.16,153.29,152.66,152.7,16677.0,141.2202,141.34,140.7591,140.796,16677.0
2020-04-23 14:10:00,152.83,152.83,152.41,152.49,16905.0,140.9159,140.9159,140.5286,140.6024,16905.0
2020-04-23 14:15:00,152.53,153.25,152.49,153.15,13467.0,140.6393,141.3031,140.6024,141.2109,13467.0
2020-04-23 14:20:00,153.26,153.6,153.19,153.49,13243.0,141.3124,141.6258,141.2478,141.5244,13243.0
2020-04-23 14:25:00,153.62,153.71,153.39,153.44,3683.0,141.6443,141.7273,141.4322,141.4783,3683.0
2020-04-23 14:30:00,153.59,153.73,153.31,153.44,11220.0,141.6166,141.7457,141.3585,141.4783,11220.0
2020-04-23 14:35:00,153.5,153.59,153.0,153.14,9519.0,141.5336,141.6166,141.0726,141.2017,9519.0
2020-04-23 14:40:00,153.26,153.53,153.26,153.39,3882.0,141.3124,141.5613,141.3124,141.4322,3882.0
2020-04-23 14:45:00,153.19,153.49,153.09,153.27,8019.0,141.2478,141.5244,141.1556,141.3216,8019.0
2020-04-23 14:50:00,153.24,153.62,153.18,153.48,8379.0,141.2939,141.6443,141.2386,141.5152,8379.0
2020-04-23 14:55:00,153.58,153.83,153.48,153.58,5248.0,141.6074,141.8379,141.5152,141.6074,5248.0
2020-04-23 15:00:00,153.58,153.63,153.36,153.43,7349.0,141.6074,141.6535,141.4046,141.4691,7349.0
2020-04-23 15:05:00,153.39,153.53,153.2,153.27,7062.0,141.4322,141.5613,141.257,141.3216,7062.0
2020-04-23 15:10:00,153.24,153.27,153.01,153.14,10823.0,141.2939,141.3216,141.0818,141.2017,10823.0
2020-04-23 15:15:00,153.13,153.15,152.63,152.69,14274.0,141.1925,141.2109,140.7315,140.7868,14274.0
2020-04-23 15:20:00,152.72,153.16,152.66,153.12,9926.0,140.8145,141.2202,140.7591,141.1833,9926.0
2020-04-23 15:25:00,153.07,153.17,152.97,153.13,9003.0,141.1372,141.2294,141.045,141.1925,9003.0
2020-04-23 15:30:00,153.06,153.36,152.83,153.2,16738.0,141.1279,141.4046,140.9159,141.257,16738.0
2020-04-23 15:35:00,153.21,153.34,152.95,152.98,27385.0,141.2663,141.3861,141.0265,141.0542,27385.0
2020-04-23 15:40:00,152.95,153.25,152.75,152.83,19754.0,141.0265,141.3031,140.8421,140.9159,19754.0
2020-04-23 15:45:00,152.8,153.03,152.64,152.81,26223.0,140.8882,141.1003,140.7407,140.8974,26223.0
2020-04-23 15:50:00,152.74,152.99,152.44,152.92,40632.0,140.8329,141.0634,140.5563,140.9989,40632.0
2020-04-23 15:55:00,152.86,153.31,152.71,153.06,80719.0,140.9435,141.3585,140.8052,141.1279,80719.0
2020-04-24 09:30:00,155.09,155.4,154.49,155.0,25262.0,142.9997,143.2855,142.4465,142.9167,25262.0
2020-04-24 09:35:00,155.24,155.5,154.7,155.21,23571.0,143.138,143.3777,142.6401,143.1103,23571.0
2020-04-24 09:40:00,155.44,155.86,155.21,155.58,7131.0,143.3224,143.7097,143.1103,143.4515,7131.0
2020-04-24 09:45:00,155.48,155.48,154.2,154.34,5108.0,143.3593,143.3593,142.1791,142.3082,5108.0
2020-04-24 09:50:00,154.48,154.9,154.33,154.63,16661.0,142.4372,142.8245,142.2989,142.5756,16661.0
2020-04-24 09:55:00,154.61,155.0,153.51,153.79,39755.0,142.5571,142.9167,141.5429,141.801,39755.0
2020-04-24 10:00:00,154.06,154.44,153.53,153.91,13052.0,142.05,142.4004,141.5613,141.9117,13052.0
2020-04-24 10:05:00,154.06,154.31,153.71,153.72,8930.0,142.05,142.2805,141.7273,141.7365,8930.0
2020-04-24 10:10:00,153.93,154.47,153.88,154.38,5571.0,141.9301,142.428,141.884,142.345,5571.0
2020-04-24 10:15:00,154.27,154.71,154.26,154.71,8830.0,142.2436,142.6493,142.2344,142.6493,8830.0
2020-04-24 10:20:00,154.7,155.04,154.6,154.92,9136.0,142.6401,142.9536,142.5479,142.8429,9136.0
2020-04-24 10:25:00,154.92,155.38,154.73,155.26,19118.0,142.8429,143.2671,142.6678,143.1564,19118.0
2020-04-24 10:30:00,155.19,155.98,155.03,155.64,9416.0,143.0919,143.8203,142.9444,143.5068,9416.0
2020-04-24 10:35:00,155.64,156.13,155.52,156.06,8963.0,143.5068,143.9586,143.3962,143.8941,8963.0
2020-04-24 10:40:00,156.11,156.51,156.11,156.51,7338.0,143.9402,144.309,143.9402,144.309,7338.0
2020-04-24 10:45:00,156.47,156.87,156.41,156.56,5964.0,144.2721,144.6409,144.2168,144.3551,5964.0
2020-04-24 10:50:00,156.63,157.0,156.62,156.78,6101.0,144.4196,144.7608,144.4104,144.5579,6101.0
2020-04-24 10:55:00,156.74,156.82,156.35,156.41,5358.0,144.5211,144.5948,144.1615,144.2168,5358.0
2020-04-24 11:00:00,156.48,156.48,155.82,155.84,5208.0,144.2813,144.2813,143.6728,143.6912,5208.0
2020-04-24 11:05:00,156.0,156.09,155.78,155.89,5454.0,143.8388,143.9217,143.6359,143.7373,5454.0
2020-04-24 11:10:00,155.85,156.29,155.62,156.22,15979.0,143.7004,144.1061,143.4884,144.0416,15979.0
2020-04-24 11:15:00,156.31,156.5,156.27,156.4,5629.0,144.1246,144.2998,144.0877,144.2076,5629.0
2020-04-24 11:20:00,156.44,156.89,156.4,156.88,6487.0,144.2445,144.6594,144.2076,144.6502,6487.0
2020-04-24 11:25:00,156.92,157.03,156.62,156.79,12913.0,144.687,144.7885,144.4104,144.5672,12913.0
2020-04-24 11:30:00,156.81,156.83,156.44,156.63,4230.0,144.5856,144.604,144.2445,144.4196,4230.0
2020-04-24 11:35:00,156.68,157.13,156.6,156.95,3324.0,144.4657,144.8807,144.392,144.7147,3324.0
2020-04-24 11:40:00,156.69,156.88,156.24,156.38,3036.0,144.475,144.6502,144.06,144.1891,3036.0
2020-04-24 11:45:00,156.31,156.63,156.28,156.63,2870.0,144.1246,144.4196,144.0969,144.4196,2870.0
2020-04-24 11:50:00,156.62,156.64,156.47,156.51,3698.0,144.4104,144.4289,144.2721,144.309,3698.0
2020-04-24 11:55:00,156.39,156.51,156.16,156.18,1500.0,144.1983,144.309,143.9863,144.0047,1500.0
2020-04-24 12:00:00,156.08,156.08,155.79,155.92,5097.0,143.9125,143.9125,143.6451,143.765,5097.0
2020-04-24 12:05:00,155.86,156.06,155.81,156.0,5219.0,143.7097,143.8941,143.6636,143.8388,5219.0
2020-04-24 12:10:00,155.89,156.02,155.75,155.98,6206.0,143.7373,143.8572,143.6082,143.8203,6206.0
2020-04-24 12:15:00,156.03,156.15,155.96,155.96,4429.0,143.8664,143.9771,143.8019,143.8019,4429.0
2020-04-24 12:20:00,156.01,156.01,155.69,155.73,8211.0,143.848,143.848,143.5529,143.5898,8211.0
2020-04-24 12:25:00,155.74,156.19,155.74,156.11,2950.0,143.599,144.0139,143.599,143.9402,2950.0
2020-04-24 12:30:00,156.11,156.13,155.81,155.81,8874.0,143.9402,143.9586,143.6636,143.6636,8874.0
2020-04-24 12:35:00,155.83,156.13,155.82,156.05,8460.0,143.682,143.9586,143.6728,143.8849,8460.0
2020-04-24 12:40:00,156.04,156.33,155.91,156.33,3486.0,143.8756,144.143,143.7558,144.143,3486.0
2020-04-24 12:45:00,156.27,156.29,155.92,156.17,8093.0,144.0877,144.1061,143.765,143.9955,8093.0
2020-04-24 12:50:00,156.17,156.17,155.86,155.87,4091.0,143.9955,143.9955,143.7097,143.7189,4091.0
2020-04-24 12:55:00,155.75,156.08,155.75,155.99,6709.0,143.6082,143.9125,143.6082,143.8295,6709.0
2020-04-24 13:00:00,155.98,156.03,155.86,155.87,2939.0,143.8203,143.8664,143.7097,143.7189,2939.0
2020-04-24 13:05:00,155.9,155.94,155.75,155.84,3966.0,143.7465,143.7834,143.6082,143.6912,3966.0
2020-04-24 13:10:00,155.84,156.03,155.77,156.02,5443.0,143.6912,143.8664,143.6267,143.8572,5443.0
2020-04-24 13:15:00,156.0,156.39,155.89,156.39,9514.0,143.8388,144.1983,143.7373,144.1983,9514.0
2020-04-24 13:20:00,156.32,156.4,155.99,156.4,21455.0,144.1338,144.2076,143.8295,144.2076,21455.0
2020-04-24 13:25:00,156.36,157.24,156.31,157.08,20019.0,144.1707,144.9821,144.1246,144.8346,20019.0
2020-04-24 13:30:00,157.08,157.08,156.74,156.88,6126.0,144.8346,144.8346,144.5211,144.6502,6126.0
2020-04-24 13:35:00,156.91,156.94,156.65,156.67,7859.0,144.6778,144.7055,144.4381,144.4565,7859.0
2020-04-24 13:40:00,156.71,156.73,156.49,156.57,13887.0,144.4934,144.5118,144.2906,144.3643,13887.0
2020-04-24 13:45:00,156.58,156.67,156.48,156.57,3300.0,144.3735,144.4565,144.2813,144.3643,3300.0
2020-04-24 13:50:00,156.54,156.81,156.49,156.63,4844.0,144.3367,144.5856,144.2906,144.4196,4844.0
2020-04-24 13:55:00,156.63,156.88,156.61,156.88,5423.0,144.4196,144.6502,144.4012,144.6502,5423.0
2020-04-24 14:00:00,156.88,156.93,156.62,156.62,14091.0,144.6502,144.6963,144.4104,144.4104,14091.0
2020-04-24 14:05:00,156.62,156.92,156.54,156.81,16449.0,144.4104,144.687,144.3367,144.5856,16449.0
2020-04-24 14:10:00,156.83,157.07,156.83,157.05,6354.0,144.604,144.8253,144.604,144.8069,6354.0
2020-04-24 14:15:00,157.05,157.38,156.98,157.38,3359.0,144.8069,145.1112,144.7424,145.1112,3359.0
2020-04-24 14:20:00,157.38,157.42,157.2,157.27,3270.0,145.1112,145.1481,144.9452,145.0097,3270.0
2020-04-24 14:25:00,157.2,157.31,157.05,157.25,3455.0,144.9452,145.0466,144.8069,144.9913,3455.0
2020-04-24 14:30:00,157.25,157.3,156.85,156.96,8683.0,144.9913,145.0374,144.6225,144.7239,8683.0
2020-04-24 14:35:00,156.96,157.13,156.87,157.11,9671.0,144.7239,144.8807,144.6409,144.8622,9671.0
2020-04-24 14:40:00,157.17,157.23,156.82,156.92,5119.0,144.9175,144.9729,144.5948,144.687,5119.0
2020-04-24 14:45:00,156.98,157.41,156.98,157.41,3677.0,144.7424,145.1388,144.7424,145.1388,3677.0
2020-04-24 14:50:00,157.4,157.5,157.13,157.14,6086.0,145.1296,145.2218,144.8807,144.8899,6086.0
2020-04-24 14:55:00,157.2,157.32,157.14,157.17,5469.0,144.9452,145.0559,144.8899,144.9175,5469.0
2020-04-24 15:00:00,157.1,157.18,156.93,156.93,4031.0,144.853,144.9268,144.6963,144.6963,4031.0
2020-04-24 15:05:00,156.99,157.25,156.9,157.22,6952.0,144.7516,144.9913,144.6686,144.9636,6952.0
2020-04-24 15:10:00,157.22,157.35,156.93,157.12,7424.0,144.9636,145.0835,144.6963,144.8714,7424.0
2020-04-24 15:15:00,157.15,157.37,157.02,157.37,5091.0,144.8991,145.102,144.7792,145.102,5091.0
2020-04-24 15:20:00,157.34,157.69,157.18,157.68,12119.0,145.0743,145.397,144.9268,145.3878,12119.0
2020-04-24 15:25:00,157.67,157.83,157.49,157.78,9270.0,145.3786,145.5261,145.2126,145.48,9270.0
2020-04-24 15:30:00,157.74,158.35,157.68,158.35,21050.0,145.4431,146.0056,145.3878,146.0056,21050.0
2020-04-24 15:35:00,158.38,158.6,158.38,158.44,22426.0,146.0332,146.2361,146.0332,146.0885,22426.0
2020-04-24 15:40:00,158.45,159.09,158.45,159.0,24923.0,146.0978,146.6879,146.0978,146.6049,24923.0
2020-04-24 15:45:00,158.98,159.01,158.39,158.47,27033.0,146.5864,146.6141,146.0424,146.1162,27033.0
2020-04-24 15:50:00,158.47,158.98,158.25,158.83,62115.0,146.1162,146.5864,145.9134,146.4481,62115.0
2020-04-24 15:55:00,158.84,158.88,158.53,158.82,91020.0,146.4574,146.4942,146.1715,146.4389,91020.0
2020-04-27 09:30:00,160.29,160.62,155.82,157.5,91051.0,147.7943,148.0986,143.6728,145.2218,91051.0
2020-04-27 09:35:00,157.5,158.96,157.13,158.36,19225.0,145.2218,146.568,144.8807,146.0148,19225.0
2020-04-27 09:40:00,158.44,158.44,157.03,157.52,5491.0,146.0885,146.0885,144.7885,145.2403,5491.0
2020-04-27 09:45:00,157.71,157.71,156.39,156.73,51076.0,145.4154,145.4154,144.1983,144.5118,51076.0
2020-04-27 09:50:00,156.68,157.73,156.2,157.14,22286.0,144.4657,145.4339,144.0232,144.8899,22286.0
2020-04-27 09:55:00,157.12,157.73,157.08,157.7,8099.0,144.8714,145.4339,144.8346,145.4062,8099.0
2020-04-27 10:00:00,157.72,158.84,157.72,158.4,17812.0,145.4247,146.4574,145.4247,146.0517,17812.0
2020-04-27 10:05:00,158.36,158.36,157.28,157.28,10584.0,146.0148,146.0148,145.019,145.019,10584.0
2020-04-27 10:10:00,157.21,157.53,157.15,157.52,7008.0,144.9544,145.2495,144.8991,145.2403,7008.0
2020-04-27 10:15:00,157.36,158.01,157.36,158.01,4480.0,145.0927,145.6921,145.0927,145.6921,4480.0
2020-04-27 10:20:00,157.98,158.27,157.63,157.84,6956.0,145.6644,145.9318,145.3417,145.5353,6956.0
2020-04-27 10:25:00,157.79,157.79,157.32,157.39,5912.0,145.4892,145.4892,145.0559,145.1204,5912.0
2020-04-27 10:30:00,157.5,157.75,157.35,157.61,4309.0,145.2218,145.4523,145.0835,145.3232,4309.0
2020-04-27 10:35:00,157.58,157.89,157.3,157.88,9173.0,145.2956,145.5814,145.0374,145.5722,9173.0
2020-04-27 10:40:00,157.93,157.93,157.65,157.8,5453.0,145.6183,145.6183,145.3601,145.4984,5453.0
2020-04-27 10:45:00,157.79,157.97,157.65,157.91,6167.0,145.4892,145.6552,145.3601,145.5999,6167.0
2020-04-27 10:50:00,157.8,158.33,157.79,158.17,6074.0,145.4984,145.9871,145.4892,145.8396,6074.0
2020-04-27 10:55:00,158.16,158.16,157.43,157.44,13939.0,145.8304,145.8304,145.1573,145.1665,13939.0
2020-04-27 11:00:00,157.49,157.95,157.43,157.72,9365.0,145.2126,145.6367,145.1573,145.4247,9365.0
2020-04-27 11:05:00,157.72,157.95,157.71,157.95,10892.0,145.4247,145.6367,145.4154,145.6367,10892.0
2020-04-27 11:10:00,157.9,158.14,157.8,158.05,10468.0,145.5906,145.8119,145.4984,145.7289,10468.0
2020-04-27 11:15:00,158.08,158.37,157.94,158.12,6178.0,145.7566,146.024,145.6275,145.7935,6178.0
2020-04-27 11:20:00,158.21,158.37,158.19,158.31,5888.0,145.8765,146.024,145.858,145.9687,5888.0
2020-04-27 11:25:00,158.37,158.53,158.26,158.33,6877.0,146.024,146.1715,145.9226,145.9871,6877.0
2020-04-27 11:30:00,158.3,158.63,158.29,158.53,9733.0,145.9595,146.2637,145.9502,146.1715,9733.0
2020-04-27 11:35:00,158.45,158.59,158.12,158.27,16117.0,146.0978,146.2268,145.7935,145.9318,16117.0
2020-04-27 11:40:00,158.26,158.49,158.19,158.37,9043.0,145.9226,146.1346,145.858,146.024,9043.0
2020-04-27 11:45:00,158.36,158.47,158.27,158.28,5250.0,146.0148,146.1162,145.9318,145.941,5250.0
2020-04-27 11:50:00,158.33,158.6,158.32,158.6,16729.0,145.9871,146.2361,145.9779,146.2361,16729.0
2020-04-27 11:55:00,158.56,158.69,158.42,158.57,14152.0,146.1992,146.319,146.0701,146.2084,14152.0
2020-04-27 12:00:00,158.47,158.48,158.11,158.22,7406.0,146.1162,146.1254,145.7843,145.8857,7406.0
2020-04-27 12:05:00,158.18,158.47,158.18,158.23,8850.0,145.8488,146.1162,145.8488,145.8949,8850.0
2020-04-27 12:10:00,158.2,158.42,158.11,158.38,7382.0,145.8672,146.0701,145.7843,146.0332,7382.0
2020-04-27 12:15:00,158.4,158.63,158.4,158.59,6574.0,146.0517,146.2637,146.0517,146.2268,6574.0
2020-04-27 12:20:00,158.56,158.6,158.2,158.45,7321.0,146.1992,146.2361,145.8672,146.0978,7321.0
2020-04-27 12:25:00,158.44,158.47,158.29,158.36,3954.0,146.0885,146.1162,145.9502,146.0148,3954.0
2020-04-27 12:30:00,158.39,158.55,158.35,158.52,24316.0,146.0424,146.19,146.0056,146.1623,24316.0
2020-04-27 12:35:00,158.56,158.59,158.41,158.41,6767.0,146.1992,146.2268,146.0609,146.0609,6767.0
2020-04-27 12:40:00,158.5,158.84,158.5,158.83,19880.0,146.1439,146.4574,146.1439,146.4481,19880.0
2020-04-27 12:45:00,158.81,159.45,158.8,159.44,11985.0,146.4297,147.0198,146.4205,147.0106,11985.0
2020-04-27 12:50:00,159.43,159.47,159.07,159.16,9328.0,147.0014,147.0382,146.6694,146.7524,9328.0
2020-04-27 12:55:00,159.17,159.65,159.16,159.47,4986.0,146.7616,147.2042,146.7524,147.0382,4986.0
2020-04-27 13:00:00,159.57,159.6,158.84,159.05,10968.0,147.1304,147.1581,146.4574,146.651,10968.0
2020-04-27 13:05:00,159.0,159.35,159.0,159.35,2652.0,146.6049,146.9276,146.6049,146.9276,2652.0
2020-04-27 13:10:00,159.46,159.62,159.4,159.53,6376.0,147.029,147.1765,146.9737,147.0936,6376.0
2020-04-27 13:15:00,159.5,159.51,159.2,159.28,3615.0,147.0659,147.0751,146.7893,146.8631,3615.0
2020-04-27 13:20:00,159.39,159.5,159.17,159.18,6026.0,146.9645,147.0659,146.7616,146.7709,6026.0
2020-04-27 13:25:00,159.2,159.59,159.2,159.54,2901.0,146.7893,147.1489,146.7893,147.1028,2901.0
2020-04-27 13:30:00,159.55,159.81,159.55,159.78,8981.0,147.112,147.3517,147.112,147.3241,8981.0
2020-04-27 13:35:00,159.77,159.82,159.62,159.72,4917.0,147.3149,147.361,147.1765,147.2688,4917.0
2020-04-27 13:40:00,159.74,159.96,159.64,159.64,5605.0,147.2872,147.49,147.195,147.195,5605.0
2020-04-27 13:45:00,159.79,159.8,159.48,159.8,4380.0,147.3333,147.3425,147.0475,147.3425,4380.0
2020-04-27 13:50:00,159.81,160.24,159.8,160.16,7477.0,147.3517,147.7482,147.3425,147.6745,7477.0
2020-04-27 13:55:00,160.34,160.45,160.21,160.38,2864.0,147.8404,147.9418,147.7206,147.8773,2864.0
2020-04-27 14:00:00,160.45,160.71,160.42,160.43,7448.0,147.9418,148.1816,147.9142,147.9234,7448.0
2020-04-27 14:05:00,160.41,160.67,160.38,160.63,3368.0,147.905,148.1447,147.8773,148.1078,3368.0
2020-04-27 14:10:00,160.69,160.9,160.64,160.81,6487.0,148.1631,148.3568,148.117,148.2738,6487.0
2020-04-27 14:15:00,160.84,160.84,160.53,160.65,15372.0,148.3014,148.3014,148.0156,148.1263,15372.0
2020-04-27 14:20:00,160.65,160.79,160.61,160.77,4600.0,148.1263,148.2553,148.0894,148.2369,4600.0
2020-04-27 14:25:00,160.79,160.8,160.58,160.59,4669.0,148.2553,148.2646,148.0617,148.0709,4669.0
2020-04-27 14:30:00,160.52,160.74,160.4,160.52,6976.0,148.0064,148.2092,147.8957,148.0064,6976.0
2020-04-27 14:35:00,160.56,160.7,160.39,160.7,5162.0,148.0433,148.1724,147.8865,148.1724,5162.0
2020-04-27 14:40:00,160.57,161.06,160.57,160.84,10341.0,148.0525,148.5043,148.0525,148.3014,10341.0
2020-04-27 14:45:00,160.9,161.27,160.9,161.23,8543.0,148.3568,148.6979,148.3568,148.661,8543.0
2020-04-27 14:50:00,161.24,161.29,160.92,161.29,12139.0,148.6703,148.7164,148.3752,148.7164,12139.0
2020-04-27 14:55:00,161.29,161.31,161.08,161.08,7070.0,148.7164,148.7348,148.5227,148.5227,7070.0
2020-04-27 15:00:00,161.08,161.46,161.08,161.44,6802.0,148.5227,148.8731,148.5227,148.8547,6802.0
2020-04-27 15:05:00,161.39,162.1,161.37,162.1,22411.0,148.8086,149.4632,148.7901,149.4632,22411.0
2020-04-27 15:10:00,162.18,162.9,162.18,162.79,20700.0,149.537,150.2009,149.537,150.0994,20700.0
2020-04-27 15:15:00,162.81,163.34,162.81,163.24,27643.0,150.1179,150.6066,150.1179,150.5143,27643.0
2020-04-27 15:20:00,163.28,163.66,163.12,163.42,26951.0,150.5512,150.9016,150.4037,150.6803,26951.0
2020-04-27 15:25:00,163.42,163.86,163.25,163.61,26272.0,150.6803,151.086,150.5236,150.8555,26272.0
2020-04-27 15:30:00,163.68,163.9,163.52,163.79,30997.0,150.92,151.1229,150.7725,151.0215,30997.0
2020-04-27 15:35:00,163.77,163.82,163.23,163.25,28827.0,151.003,151.0491,150.5051,150.5236,28827.0
2020-04-27 15:40:00,163.2,163.42,163.13,163.18,23617.0,150.4775,150.6803,150.4129,150.459,23617.0
2020-04-27 15:45:00,163.18,163.49,163.13,163.37,30549.0,150.459,150.7449,150.4129,150.6342,30549.0
2020-04-27 15:50:00,163.34,164.06,163.18,164.01,69966.0,150.6066,151.2704,150.459,151.2243,69966.0
2020-04-27 15:55:00,163.99,164.03,162.9,163.15,120141.0,151.2059,151.2428,150.2009,150.4314,120141.0
2020-04-28 09:30:00,166.2,167.92,165.29,166.31,39060.0,153.2436,154.8295,152.4045,153.345,39060.0
2020-04-28 09:35:00,166.25,166.91,165.76,166.72,19715.0,153.2897,153.8982,152.8379,153.7231,19715.0
2020-04-28 09:40:00,166.72,167.3,166.43,167.3,11928.0,153.7231,154.2578,153.4557,154.2578,11928.0
2020-04-28 09:45:00,167.24,168.68,167.11,168.61,82394.0,154.2025,155.5303,154.0827,155.4657,82394.0
2020-04-28 09:50:00,168.66,168.96,168.16,168.55,18821.0,155.5118,155.7884,155.0508,155.4104,18821.0
2020-04-28 09:55:00,168.48,168.51,167.44,167.49,18033.0,155.3459,155.3735,154.3869,154.433,18033.0
2020-04-28 10:00:00,166.86,167.6,166.58,167.38,11499.0,153.8521,154.5345,153.594,154.3316,11499.0
2020-04-28 10:05:00,167.39,167.93,167.3,167.59,19902.0,154.3408,154.8387,154.2578,154.5252,19902.0
2020-04-28 10:10:00,167.52,167.62,166.92,166.99,7600.0,154.4607,154.5529,153.9075,153.972,7600.0
2020-04-28 10:15:00,166.99,167.62,166.91,167.41,10473.0,153.972,154.5529,153.8982,154.3593,10473.0
2020-04-28 10:20:00,167.3,167.38,166.82,167.26,4509.0,154.2578,154.3316,153.8153,154.221,4509.0
2020-04-28 10:25:00,167.14,167.6,167.02,167.15,10087.0,154.1103,154.5345,153.9997,154.1195,10087.0
2020-04-28 10:30:00,167.26,167.27,166.31,166.52,13482.0,154.221,154.2302,153.345,153.5386,13482.0
2020-04-28 10:35:00,166.39,167.07,166.38,166.8,6690.0,153.4188,154.0458,153.4096,153.7968,6690.0
2020-04-28 10:40:00,166.69,166.69,165.9,165.91,7172.0,153.6954,153.6954,152.967,152.9762,7172.0
2020-04-28 10:45:00,165.95,166.25,165.81,166.19,7138.0,153.0131,153.2897,152.884,153.2344,7138.0
2020-04-28 10:50:00,166.13,166.2,165.7,165.7,5216.0,153.1791,153.2436,152.7826,152.7826,5216.0
2020-04-28 10:55:00,165.68,165.69,164.33,164.53,12796.0,152.7641,152.7734,151.5194,151.7038,12796.0
2020-04-28 11:00:00,164.29,164.61,164.25,164.34,12350.0,151.4825,151.7775,151.4456,151.5286,12350.0
2020-04-28 11:05:00,164.31,164.62,164.08,164.37,8633.0,151.5009,151.7868,151.2889,151.5563,8633.0
2020-04-28 11:10:00,164.28,164.82,164.22,164.8,7009.0,151.4733,151.9712,151.4179,151.9527,7009.0
2020-04-28 11:15:00,164.75,165.0,164.53,164.92,8560.0,151.9066,152.1371,151.7038,152.0634,8560.0
2020-04-28 11:20:00,164.97,165.74,164.96,165.47,4170.0,152.1095,152.8195,152.1003,152.5705,4170.0
2020-04-28 11:25:00,165.35,165.85,165.34,165.45,4403.0,152.4599,152.9209,152.4506,152.5521,4403.0
2020-04-28 11:30:00,165.32,165.77,165.29,165.59,5585.0,152.4322,152.8471,152.4045,152.6811,5585.0
2020-04-28 11:35:00,165.59,165.59,165.27,165.49,8024.0,152.6811,152.6811,152.3861,152.5889,8024.0
2020-04-28 11:40:00,165.4,165.64,165.17,165.53,11073.0,152.506,152.7273,152.2939,152.6258,11073.0
2020-04-28 11:45:00,165.53,166.3,165.53,165.88,10468.0,152.6258,153.3358,152.6258,152.9485,10468.0
2020-04-28 11:50:00,165.99,166.04,165.55,165.55,6350.0,153.05,153.0961,152.6443,152.6443,6350.0
2020-04-28 11:55:00,165.48,165.49,165.23,165.3,6151.0,152.5797,152.5889,152.3492,152.4138,6151.0
2020-04-28 12:00:00,165.38,165.64,165.21,165.34,5285.0,152.4875,152.7273,152.3308,152.4506,5285.0
2020-04-28 12:05:00,165.34,165.78,165.33,165.66,26336.0,152.4506,152.8563,152.4414,152.7457,26336.0
2020-04-28 12:10:00,165.76,166.01,165.69,165.76,10131.0,152.8379,153.0684,152.7734,152.8379,10131.0
2020-04-28 12:15:00,165.68,165.71,165.23,165.59,6190.0,152.7641,152.7918,152.3492,152.6811,6190.0
2020-04-28 12:20:00,165.63,165.87,165.55,165.75,7349.0,152.718,152.9393,152.6443,152.8287,7349.0
2020-04-28 12:25:00,165.78,166.14,165.78,166.08,8633.0,152.8563,153.1883,152.8563,153.1329,8633.0
2020-04-28 12:30:00,166.06,166.26,166.0,166.17,6233.0,153.1145,153.2989,153.0592,153.2159,6233.0
2020-04-28 12:35:00,166.22,166.38,166.0,166.03,4194.0,153.262,153.4096,153.0592,153.0868,4194.0
2020-04-28 12:40:00,166.03,166.2,165.9,166.18,9600.0,153.0868,153.2436,152.967,153.2252,9600.0
2020-04-28 12:45:00,166.14,166.22,165.93,166.18,6028.0,153.1883,153.262,152.9946,153.2252,6028.0
2020-04-28 12:50:00,166.16,166.21,165.93,166.0,13114.0,153.2067,153.2528,152.9946,153.0592,13114.0
2020-04-28 12:55:00,166.09,166.38,166.02,166.12,12441.0,153.1422,153.4096,153.0776,153.1698,12441.0
2020-04-28 13:00:00,166.12,166.23,165.98,166.1,6421.0,153.1698,153.2713,153.0407,153.1514,6421.0
2020-04-28 13:05:00,166.12,166.48,166.1,166.42,15907.0,153.1698,153.5018,153.1514,153.4464,15907.0
2020-04-28 13:10:00,166.52,166.55,166.3,166.39,8096.0,153.5386,153.5663,153.3358,153.4188,8096.0
2020-04-28 13:15:00,166.38,166.44,166.2,166.25,9046.0,153.4096,153.4649,153.2436,153.2897,9046.0
2020-04-28 13:20:00,166.23,166.35,166.05,166.14,20219.0,153.2713,153.3819,153.1053,153.1883,20219.0
2020-04-28 13:25:00,166.22,166.51,166.21,166.4,4242.0,153.262,153.5294,153.2528,153.428,4242.0
2020-04-28 13:30:00,166.33,166.51,166.29,166.29,3812.0,153.3635,153.5294,153.3266,153.3266,3812.0
2020-04-28 13:35:00,166.45,166.91,166.45,166.81,3366.0,153.4741,153.8982,153.4741,153.806,3366.0
2020-04-28 13:40:00,166.72,167.4,166.71,167.4,6828.0,153.7231,154.35,153.7138,154.35,6828.0
2020-04-28 13:45:00,167.29,167.39,167.14,167.34,6078.0,154.2486,154.3408,154.1103,154.2947,6078.0
2020-04-28 13:50:00,167.28,167.36,167.19,167.29,3308.0,154.2394,154.3132,154.1564,154.2486,3308.0
2020-04-28 13:55:00,167.26,167.3,166.93,167.02,4778.0,154.221,154.2578,153.9167,153.9997,4778.0
2020-04-28 14:00:00,167.03,167.3,166.87,167.29,6752.0,154.0089,154.2578,153.8614,154.2486,6752.0
2020-04-28 14:05:00,167.24,167.37,167.12,167.33,7269.0,154.2025,154.3224,154.0919,154.2855,7269.0
2020-04-28 14:10:00,167.32,167.6,167.23,167.6,6842.0,154.2763,154.5345,154.1933,154.5345,6842.0
2020-04-28 14:15:00,167.63,167.73,167.56,167.71,3900.0,154.5621,154.6543,154.4976,154.6359,3900.0
2020-04-28 14:20:00,167.66,167.84,167.66,167.84,5839.0,154.5898,154.7557,154.5898,154.7557,5839.0
2020-04-28 14:25:00,167.79,167.92,167.7,167.9,8524.0,154.7096,154.8295,154.6267,154.8111,8524.0
2020-04-28 14:30:00,167.98,168.44,167.98,168.16,20574.0,154.8848,155.309,154.8848,155.0508,20574.0
2020-04-28 14:35:00,168.31,168.35,167.98,168.03,17566.0,155.1891,155.226,154.8848,154.9309,17566.0
2020-04-28 14:40:00,168.13,168.81,168.13,168.69,18314.0,155.0231,155.6501,155.0231,155.5395,18314.0
2020-04-28 14:45:00,168.69,169.11,168.67,169.11,18017.0,155.5395,155.9267,155.521,155.9267,18017.0
2020-04-28 14:50:00,168.99,169.29,168.33,168.49,15488.0,155.8161,156.0927,155.2075,155.3551,15488.0
2020-04-28 14:55:00,168.39,168.52,167.67,167.94,13779.0,155.2629,155.3827,154.599,154.8479,13779.0
2020-04-28 15:00:00,168.0,168.14,167.82,167.95,11688.0,154.9033,155.0324,154.7373,154.8572,11688.0
2020-04-28 15:05:00,167.95,167.96,167.53,167.53,11522.0,154.8572,154.8664,154.4699,154.4699,11522.0
2020-04-28 15:10:00,167.53,167.53,167.19,167.2,9920.0,154.4699,154.4699,154.1564,154.1656,9920.0
2020-04-28 15:15:00,167.19,167.44,167.06,167.43,12817.0,154.1564,154.3869,154.0366,154.3777,12817.0
2020-04-28 15:20:00,167.4,167.68,166.93,167.43,16169.0,154.35,154.6082,153.9167,154.3777,16169.0
2020-04-28 15:25:00,167.43,167.71,167.38,167.59,9615.0,154.3777,154.6359,154.3316,154.5252,9615.0
2020-04-28 15:30:00,167.59,167.89,167.54,167.58,10377.0,154.5252,154.8018,154.4791,154.516,10377.0
2020-04-28 15:35:00,167.59,167.95,167.57,167.95,13205.0,154.5252,154.8572,154.5068,154.8572,13205.0
2020-04-28 15:40:00,168.0,168.1,167.69,167.72,14088.0,154.9033,154.9955,154.6174,154.6451,14088.0
2020-04-28 15:45:00,167.57,167.62,167.22,167.26,20430.0,154.5068,154.5529,154.1841,154.221,20430.0
2020-04-28 15:50:00,167.21,167.42,166.8,166.99,23142.0,154.1749,154.3685,153.7968,153.972,23142.0
2020-04-28 15:55:00,167.04,167.6,167.01,167.43,57947.0,154.0181,154.5345,153.9904,154.3777,57947.0
2020-04-29 09:30:00,169.39,170.39,168.75,170.1,20175.0,156.1849,157.107,155.5948,156.8396,20175.0
2020-04-29 09:35:00,169.92,169.92,168.28,168.33,6886.0,156.6736,156.6736,155.1614,155.2075,6886.0
2020-04-29 09:40:00,168.59,169.11,168.39,168.93,5534.0,155.4473,155.9267,155.2629,155.7608,5534.0
2020-04-29 09:45:00,168.78,169.71,168.59,169.58,10399.0,155.6225,156.48,155.4473,156.3601,10399.0
2020-04-29 09:50:00,169.69,169.86,169.58,169.86,4210.0,156.4615,156.6183,156.3601,156.6183,4210.0
2020-04-29 09:55:00,169.98,170.79,169.98,170.17,14960.0,156.7289,157.4758,156.7289,156.9041,14960.0
2020-04-29 10:00:00,170.16,170.38,169.72,170.38,6754.0,156.8949,157.0977,156.4892,157.0977,6754.0
2020-04-29 10:05:00,170.39,170.64,170.13,170.21,14235.0,157.107,157.3375,156.8672,156.941,14235.0
2020-04-29 10:10:00,170.22,170.33,169.89,170.01,12069.0,156.9502,157.0516,156.6459,156.7566,12069.0
2020-04-29 10:15:00,170.15,171.03,170.15,170.88,37164.0,156.8857,157.6971,156.8857,157.5588,37164.0
2020-04-29 10:20:00,170.86,171.14,170.66,171.14,10364.0,157.5403,157.7985,157.3559,157.7985,10364.0
2020-04-29 10:25:00,170.98,171.34,170.41,170.59,3933.0,157.651,157.9829,157.1254,157.2914,3933.0
2020-04-29 10:30:00,170.6,170.99,170.6,170.81,6224.0,157.3006,157.6602,157.3006,157.4942,6224.0
2020-04-29 10:35:00,170.96,171.29,170.72,170.95,5587.0,157.6325,157.9368,157.4112,157.6233,5587.0
2020-04-29 10:40:00,170.99,171.24,170.99,170.99,2066.0,157.6602,157.8907,157.6602,157.6602,2066.0
2020-04-29 10:45:00,171.17,171.47,171.1,171.35,3470.0,157.8261,158.1028,157.7616,157.9921,3470.0
2020-04-29 10:50:00,171.22,171.71,171.22,171.71,5168.0,157.8723,158.3241,157.8723,158.3241,5168.0
2020-04-29 10:55:00,171.85,171.88,171.64,171.66,3912.0,158.4531,158.4808,158.2595,158.278,3912.0
2020-04-29 11:00:00,171.57,172.14,171.47,171.7,12529.0,158.195,158.7205,158.1028,158.3148,12529.0
2020-04-29 11:05:00,171.7,172.13,171.51,172.13,5378.0,158.3148,158.7113,158.1396,158.7113,5378.0
2020-04-29 11:10:00,172.1,172.36,172.02,172.18,4642.0,158.6836,158.9234,158.6099,158.7574,4642.0
2020-04-29 11:15:00,172.15,172.26,171.9,172.2,4352.0,158.7298,158.8312,158.4992,158.7759,4352.0
2020-04-29 11:20:00,172.22,172.59,172.22,172.5,4730.0,158.7943,159.1355,158.7943,159.0525,4730.0
2020-04-29 11:25:00,172.6,172.73,172.13,172.2,11815.0,159.1447,159.2645,158.7113,158.7759,11815.0
2020-04-29 11:30:00,172.19,172.42,172.02,172.22,6270.0,158.7666,158.9787,158.6099,158.7943,6270.0
2020-04-29 11:35:00,172.25,172.44,172.03,172.27,3727.0,158.822,158.9971,158.6191,158.8404,3727.0
2020-04-29 11:40:00,172.38,172.58,172.21,172.27,5214.0,158.9418,159.1262,158.7851,158.8404,5214.0
2020-04-29 11:45:00,172.26,172.36,171.88,171.88,8980.0,158.8312,158.9234,158.4808,158.4808,8980.0
2020-04-29 11:50:00,171.84,172.3,171.84,172.3,5126.0,158.4439,158.8681,158.4439,158.8681,5126.0
2020-04-29 11:55:00,172.15,172.16,171.53,171.58,9229.0,158.7298,158.739,158.1581,158.2042,9229.0
2020-04-29 12:00:00,171.58,171.77,171.43,171.44,6436.0,158.2042,158.3794,158.0659,158.0751,6436.0
2020-04-29 12:05:00,171.36,171.59,171.36,171.52,7337.0,158.0013,158.2134,158.0013,158.1489,7337.0
2020-04-29 12:10:00,171.43,171.56,171.27,171.42,5428.0,158.0659,158.1857,157.9184,158.0567,5428.0
2020-04-29 12:15:00,171.49,171.75,171.49,171.65,2043.0,158.1212,158.3609,158.1212,158.2687,2043.0
2020-04-29 12:20:00,171.71,172.29,171.66,172.25,3524.0,158.3241,158.8588,158.278,158.822,3524.0
2020-04-29 12:25:00,172.3,172.53,172.3,172.37,4119.0,158.8681,159.0801,158.8681,158.9326,4119.0
2020-04-29 12:30:00,172.36,172.43,172.0,172.0,3729.0,158.9234,158.9879,158.5914,158.5914,3729.0
2020-04-29 12:35:00,172.2,172.77,172.14,172.64,4553.0,158.7759,159.3014,158.7205,159.1816,4553.0
2020-04-29 12:40:00,172.61,172.7,172.43,172.68,3315.0,159.1539,159.2369,158.9879,159.2184,3315.0
2020-04-29 12:45:00,172.75,172.76,172.56,172.56,2791.0,159.283,159.2922,159.1078,159.1078,2791.0
2020-04-29 12:50:00,172.57,172.71,172.51,172.51,2258.0,159.117,159.2461,159.0617,159.0617,2258.0
2020-04-29 12:55:00,172.58,172.62,172.1,172.35,5014.0,159.1262,159.1631,158.6836,158.9142,5014.0
2020-04-29 13:00:00,172.37,172.68,172.37,172.63,4460.0,158.9326,159.2184,158.9326,159.1723,4460.0
2020-04-29 13:05:00,172.64,172.73,172.45,172.73,3258.0,159.1816,159.2645,159.0064,159.2645,3258.0
2020-04-29 13:10:00,172.6,172.65,172.34,172.5,3032.0,159.1447,159.1908,158.9049,159.0525,3032.0
2020-04-29 13:15:00,172.37,172.63,172.29,172.46,5159.0,158.9326,159.1723,158.8588,159.0156,5159.0
2020-04-29 13:20:00,172.42,172.49,172.1,172.2,3080.0,158.9787,159.0432,158.6836,158.7759,3080.0
2020-04-29 13:25:00,172.24,172.43,172.24,172.33,4442.0,158.8127,158.9879,158.8127,158.8957,4442.0
2020-04-29 13:30:00,172.29,172.31,171.88,171.89,6257.0,158.8588,158.8773,158.4808,158.49,6257.0
2020-04-29 13:35:00,171.88,172.1,171.71,172.1,3529.0,158.4808,158.6836,158.3241,158.6836,3529.0
2020-04-29 13:40:00,172.01,172.02,171.66,171.69,2523.0,158.6007,158.6099,158.278,158.3056,2523.0
2020-04-29 13:45:00,171.69,171.9,171.5,171.5,7263.0,158.3056,158.4992,158.1304,158.1304,7263.0
2020-04-29 13:50:00,171.56,171.56,171.34,171.42,4971.0,158.1857,158.1857,157.9829,158.0567,4971.0
2020-04-29 13:55:00,171.21,171.39,171.13,171.13,4319.0,157.863,158.029,157.7893,157.7893,4319.0
2020-04-29 14:00:00,171.23,171.72,170.91,171.25,11698.0,157.8815,158.3333,157.5864,157.8999,11698.0
2020-04-29 14:05:00,171.15,171.3,170.87,170.92,5491.0,157.8077,157.946,157.5495,157.5956,5491.0
2020-04-29 14:10:00,171.07,171.15,170.84,171.05,7474.0,157.7339,157.8077,157.5219,157.7155,7474.0
2020-04-29 14:15:00,171.09,171.48,170.82,170.89,10562.0,157.7524,158.112,157.5034,157.568,10562.0
2020-04-29 14:20:00,170.91,171.59,170.82,171.59,7953.0,157.5864,158.2134,157.5034,158.2134,7953.0
2020-04-29 14:25:00,171.3,171.65,171.26,171.37,7615.0,157.946,158.2687,157.9091,158.0106,7615.0
2020-04-29 14:30:00,171.27,171.81,171.25,171.63,7520.0,157.9184,158.4163,157.8999,158.2503,7520.0
2020-04-29 14:35:00,171.58,172.19,171.43,172.03,6411.0,158.2042,158.7666,158.0659,158.6191,6411.0
2020-04-29 14:40:00,171.85,171.96,171.63,171.63,9663.0,158.4531,158.5546,158.2503,158.2503,9663.0
2020-04-29 14:45:00,171.62,171.65,171.09,171.09,5310.0,158.2411,158.2687,157.7524,157.7524,5310.0
2020-04-29 14:50:00,171.17,171.21,170.58,170.68,9875.0,157.8261,157.863,157.2821,157.3743,9875.0
2020-04-29 14:55:00,170.51,171.07,170.35,171.02,15433.0,157.2176,157.7339,157.0701,157.6878,15433.0
2020-04-29 15:00:00,171.03,171.35,170.69,171.35,9656.0,157.6971,157.9921,157.3836,157.9921,9656.0
2020-04-29 15:05:00,171.35,171.48,171.2,171.36,5235.0,157.9921,158.112,157.8538,158.0013,5235.0
2020-04-29 15:10:00,171.3,171.53,171.3,171.39,8029.0,157.946,158.1581,157.946,158.029,8029.0
2020-04-29 15:15:00,171.35,171.44,171.06,171.2,15218.0,157.9921,158.0751,157.7247,157.8538,15218.0
2020-04-29 15:20:00,171.25,171.62,171.15,171.61,10783.0,157.8999,158.2411,157.8077,158.2318,10783.0
2020-04-29 15:25:00,171.6,171.66,171.33,171.53,11905.0,158.2226,158.278,157.9737,158.1581,11905.0
2020-04-29 15:30:00,171.54,171.82,171.23,171.52,10708.0,158.1673,158.4255,157.8815,158.1489,10708.0
2020-04-29 15:35:00,171.51,171.6,171.25,171.29,10553.0,158.1396,158.2226,157.8999,157.9368,10553.0
2020-04-29 15:40:00,171.31,171.36,171.15,171.15,13198.0,157.9552,158.0013,157.8077,157.8077,13198.0
2020-04-29 15:45:00,171.15,171.21,170.78,170.91,25202.0,157.8077,157.863,157.4666,157.5864,25202.0
2020-04-29 15:50:00,170.87,170.87,169.71,169.71,58558.0,157.5495,157.5495,156.48,156.48,58558.0
2020-04-29 15:55:00,169.72,169.87,169.39,169.39,99495.0,156.4892,156.6275,156.1849,156.1849,99495.0
2020-04-30 09:30:00,166.95,167.36,164.55,165.68,34169.0,153.9351,154.3132,151.7222,152.7641,34169.0
2020-04-30 09:35:00,165.18,165.41,163.31,164.48,15625.0,152.3031,152.5152,150.5789,151.6577,15625.0
2020-04-30 09:40:00,164.22,165.0,164.07,164.4,12487.0,151.4179,152.1371,151.2796,151.5839,12487.0
2020-04-30 09:45:00,164.58,164.58,163.65,163.65,11440.0,151.7499,151.7499,150.8924,150.8924,11440.0
2020-04-30 09:50:00,163.76,164.49,163.71,164.37,13407.0,150.9938,151.6669,150.9477,151.5563,13407.0
2020-04-30 09:55:00,164.49,165.91,164.41,165.32,13804.0,151.6669,152.9762,151.5931,152.4322,13804.0
2020-04-30 10:00:00,165.45,166.33,165.45,165.56,13010.0,152.5521,153.3635,152.5521,152.6535,13010.0
2020-04-30 10:05:00,165.43,166.05,165.13,165.53,5590.0,152.5336,153.1053,152.257,152.6258,5590.0
2020-04-30 10:10:00,165.67,166.49,165.67,166.42,6499.0,152.7549,153.511,152.7549,153.4464,6499.0
2020-04-30 10:15:00,166.48,166.6,166.04,166.27,8405.0,153.5018,153.6124,153.0961,153.3081,8405.0
2020-04-30 10:20:00,166.32,166.6,165.85,165.85,4737.0,153.3542,153.6124,152.9209,152.9209,4737.0
2020-04-30 10:25:00,166.19,167.26,166.04,167.26,3993.0,153.2344,154.221,153.0961,154.221,3993.0
2020-04-30 10:30:00,167.33,167.62,167.0,167.07,21779.0,154.2855,154.5529,153.9812,154.0458,21779.0
2020-04-30 10:35:00,167.09,167.3,166.72,166.72,9244.0,154.0642,154.2578,153.7231,153.7231,9244.0
2020-04-30 10:40:00,166.78,167.07,166.06,166.18,4615.0,153.7784,154.0458,153.1145,153.2252,4615.0
2020-04-30 10:45:00,165.92,166.78,165.91,166.54,3036.0,152.9854,153.7784,152.9762,153.5571,3036.0
2020-04-30 10:50:00,166.56,166.56,165.85,166.49,3285.0,153.5755,153.5755,152.9209,153.511,3285.0
2020-04-30 10:55:00,166.36,166.89,166.35,166.53,2287.0,153.3911,153.8798,153.3819,153.5479,2287.0
2020-04-30 11:00:00,166.57,167.05,166.56,166.96,2650.0,153.5848,154.0273,153.5755,153.9443,2650.0
2020-04-30 11:05:00,166.83,166.83,166.31,166.44,2122.0,153.8245,153.8245,153.345,153.4649,2122.0
2020-04-30 11:10:00,166.39,166.72,166.39,166.49,1584.0,153.4188,153.7231,153.4188,153.511,1584.0
2020-04-30 11:15:00,166.63,166.7,166.11,166.13,5274.0,153.6401,153.7046,153.1606,153.1791,5274.0
2020-04-30 11:20:00,166.01,166.49,166.0,166.05,5237.0,153.0684,153.511,153.0592,153.1053,5237.0
2020-04-30 11:25:00,166.0,166.04,165.63,165.63,2200.0,153.0592,153.0961,152.718,152.718,2200.0
2020-04-30 11:30:00,165.55,165.93,165.5,165.73,7630.0,152.6443,152.9946,152.5982,152.8102,7630.0
2020-04-30 11:35:00,165.5,165.6,165.08,165.22,3453.0,152.5982,152.6904,152.2109,152.34,3453.0
2020-04-30 11:40:00,165.27,165.4,165.02,165.16,5027.0,152.3861,152.506,152.1556,152.2847,5027.0
2020-04-30 11:45:00,165.07,165.14,164.52,164.52,5616.0,152.2017,152.2662,151.6946,151.6946,5616.0
2020-04-30 11:50:00,164.5,164.5,164.13,164.13,7919.0,151.6761,151.6761,151.335,151.335,7919.0
2020-04-30 11:55:00,164.27,164.37,163.95,164.06,3495.0,151.4641,151.5563,151.169,151.2704,3495.0
2020-04-30 12:00:00,163.9,164.33,163.82,164.33,7026.0,151.1229,151.5194,151.0491,151.5194,7026.0
2020-04-30 12:05:00,164.27,164.52,164.16,164.36,9120.0,151.4641,151.6946,151.3626,151.547,9120.0
2020-04-30 12:10:00,164.28,164.59,164.28,164.43,2777.0,151.4733,151.7591,151.4733,151.6116,2777.0
2020-04-30 12:15:00,164.45,164.57,164.1,164.18,3494.0,151.63,151.7407,151.3073,151.3811,3494.0
2020-04-30 12:20:00,164.16,164.32,164.09,164.18,3152.0,151.3626,151.5102,151.2981,151.3811,3152.0
2020-04-30 12:25:00,164.19,164.24,164.11,164.23,4340.0,151.3903,151.4364,151.3165,151.4272,4340.0
2020-04-30 12:30:00,164.14,164.14,163.58,163.69,11468.0,151.3442,151.3442,150.8278,150.9293,11468.0
2020-04-30 12:35:00,163.71,163.95,163.71,163.85,4451.0,150.9477,151.169,150.9477,151.0768,4451.0
2020-04-30 12:40:00,163.81,164.06,163.72,163.88,8483.0,151.0399,151.2704,150.9569,151.1045,8483.0
2020-04-30 12:45:00,163.98,164.03,163.75,163.84,4439.0,151.1967,151.2428,150.9846,151.0676,4439.0
2020-04-30 12:50:00,163.79,163.93,163.7,163.78,4607.0,151.0215,151.1506,150.9385,151.0122,4607.0
2020-04-30 12:55:00,163.72,164.09,163.61,163.97,5856.0,150.9569,151.2981,150.8555,151.1874,5856.0
2020-04-30 13:00:00,163.92,163.92,163.51,163.51,8138.0,151.1413,151.1413,150.7633,150.7633,8138.0
2020-04-30 13:05:00,163.59,163.66,163.34,163.58,6200.0,150.8371,150.9016,150.6066,150.8278,6200.0
2020-04-30 13:10:00,163.58,164.11,163.57,164.05,7161.0,150.8278,151.3165,150.8186,151.2612,7161.0
2020-04-30 13:15:00,164.05,164.11,163.92,164.06,4313.0,151.2612,151.3165,151.1413,151.2704,4313.0
2020-04-30 13:20:00,164.1,164.29,163.99,164.0,4601.0,151.3073,151.4825,151.2059,151.2151,4601.0
2020-04-30 13:25:00,163.92,164.0,163.63,163.87,5629.0,151.1413,151.2151,150.8739,151.0952,5629.0
2020-04-30 13:30:00,163.83,164.02,163.77,163.86,3832.0,151.0584,151.2335,151.003,151.086,3832.0
2020-04-30 13:35:00,163.91,164.03,163.79,163.81,8794.0,151.1321,151.2428,151.0215,151.0399,8794.0
2020-04-30 13:40:00,163.92,163.92,163.64,163.84,4834.0,151.1413,151.1413,150.8832,151.0676,4834.0
2020-04-30 13:45:00,163.72,163.84,163.68,163.73,6392.0,150.9569,151.0676,150.92,150.9661,6392.0
2020-04-30 13:50:00,163.7,163.73,163.38,163.46,6023.0,150.9385,150.9661,150.6434,150.7172,6023.0
2020-04-30 13:55:00,163.48,163.61,163.25,163.3,3455.0,150.7356,150.8555,150.5236,150.5697,3455.0
2020-04-30 14:00:00,163.28,163.41,163.17,163.17,7412.0,150.5512,150.6711,150.4498,150.4498,7412.0
2020-04-30 14:05:00,163.19,163.39,163.06,163.15,9538.0,150.4682,150.6527,150.3484,150.4314,9538.0
2020-04-30 14:10:00,163.11,163.2,162.77,162.83,9064.0,150.3945,150.4775,150.081,150.1363,9064.0
2020-04-30 14:15:00,162.83,162.87,162.39,162.42,9456.0,150.1363,150.1732,149.7306,149.7583,9456.0
2020-04-30 14:20:00,162.42,162.71,162.41,162.64,7719.0,149.7583,150.0257,149.7491,149.9611,7719.0
2020-04-30 14:25:00,162.6,162.75,162.49,162.61,7794.0,149.9242,150.0625,149.8228,149.9335,7794.0
2020-04-30 14:30:00,162.68,163.2,162.67,163.05,5809.0,149.998,150.4775,149.9888,150.3392,5809.0
2020-04-30 14:35:00,163.13,163.16,162.96,163.01,3674.0,150.4129,150.4406,150.2562,150.3023,3674.0
2020-04-30 14:40:00,163.07,163.14,162.92,163.09,6374.0,150.3576,150.4221,150.2193,150.376,6374.0
2020-04-30 14:45:00,163.07,163.56,163.07,163.56,9690.0,150.3576,150.8094,150.3576,150.8094,9690.0
2020-04-30 14:50:00,163.54,163.56,163.24,163.24,3771.0,150.791,150.8094,150.5143,150.5143,3771.0
2020-04-30 14:55:00,163.33,163.61,163.14,163.52,4849.0,150.5973,150.8555,150.4221,150.7725,4849.0
2020-04-30 15:00:00,163.53,163.68,163.36,163.36,6483.0,150.7817,150.92,150.625,150.625,6483.0
2020-04-30 15:05:00,163.43,163.7,163.43,163.58,7278.0,150.6895,150.9385,150.6895,150.8278,7278.0
2020-04-30 15:10:00,163.54,163.78,163.49,163.78,19210.0,150.791,151.0122,150.7449,151.0122,19210.0
2020-04-30 15:15:00,163.78,164.27,163.69,164.22,6481.0,151.0122,151.4641,150.9293,151.4179,6481.0
2020-04-30 15:20:00,164.18,164.53,164.09,164.53,4952.0,151.3811,151.7038,151.2981,151.7038,4952.0
2020-04-30 15:25:00,164.52,164.59,164.3,164.37,8764.0,151.6946,151.7591,151.4917,151.5563,8764.0
2020-04-30 15:30:00,164.39,164.65,164.39,164.45,11157.0,151.5747,151.8144,151.5747,151.63,11157.0
2020-04-30 15:35:00,164.45,164.49,163.97,164.06,18592.0,151.63,151.6669,151.1874,151.2704,18592.0
2020-04-30 15:40:00,164.07,164.5,163.9,164.5,21271.0,151.2796,151.6761,151.1229,151.6761,21271.0
2020-04-30 15:45:00,164.51,164.57,164.14,164.19,15228.0,151.6853,151.7407,151.3442,151.3903,15228.0
2020-04-30 15:50:00,164.21,165.15,164.17,165.1,40217.0,151.4087,152.2754,151.3718,152.2293,40217.0
2020-04-30 15:55:00,165.09,165.27,164.69,164.69,82734.0,152.2201,152.3861,151.8513,151.8513,82734.0
2020-05-01 09:30:00,162.6,163.32,161.5,163.31,22612.0,149.9242,150.5881,148.91,150.5789,22612.0
2020-05-01 09:35:00,162.69,162.69,161.54,161.61,5557.0,150.0072,150.0072,148.9469,149.0114,5557.0
2020-05-01 09:40:00,161.85,162.33,161.63,161.98,7850.0,149.2327,149.6753,149.0299,149.3526,7850.0
2020-05-01 09:45:00,161.8,162.89,161.8,162.77,8888.0,149.1866,150.1916,149.1866,150.081,8888.0
2020-05-01 09:50:00,162.65,162.87,162.13,162.3,7960.0,149.9703,150.1732,149.4909,149.6476,7960.0
2020-05-01 09:55:00,162.44,162.75,162.18,162.43,10045.0,149.7767,150.0625,149.537,149.7675,10045.0
2020-05-01 10:00:00,162.64,162.7,162.01,162.22,5718.0,149.9611,150.0164,149.3802,149.5739,5718.0
2020-05-01 10:05:00,162.21,162.64,162.12,162.28,7582.0,149.5646,149.9611,149.4817,149.6292,7582.0
2020-05-01 10:10:00,162.11,162.42,161.99,162.31,16054.0,149.4724,149.7583,149.3618,149.6568,16054.0
2020-05-01 10:15:00,162.44,162.79,162.36,162.69,5891.0,149.7767,150.0994,149.7029,150.0072,5891.0
2020-05-01 10:20:00,162.84,163.06,162.68,162.8,5421.0,150.1455,150.3484,149.998,150.1086,5421.0
2020-05-01 10:25:00,162.85,163.47,162.78,163.36,4900.0,150.1547,150.7264,150.0902,150.625,4900.0
2020-05-01 10:30:00,163.51,163.96,163.38,163.95,6909.0,150.7633,151.1782,150.6434,151.169,6909.0
2020-05-01 10:35:00,163.95,164.48,163.92,164.08,6126.0,151.169,151.6577,151.1413,151.2889,6126.0
2020-05-01 10:40:00,163.99,164.43,163.91,164.23,3227.0,151.2059,151.6116,151.1321,151.4272,3227.0
2020-05-01 10:45:00,164.13,164.65,164.12,164.5,4782.0,151.335,151.8144,151.3257,151.6761,4782.0
2020-05-01 10:50:00,164.47,164.78,164.0,164.0,9572.0,151.6485,151.9343,151.2151,151.2151,9572.0
2020-05-01 10:55:00,164.08,164.1,163.33,163.48,6407.0,151.2889,151.3073,150.5973,150.7356,6407.0
2020-05-01 11:00:00,163.6,163.6,163.06,163.14,12558.0,150.8463,150.8463,150.3484,150.4221,12558.0
2020-05-01 11:05:00,163.15,163.33,163.03,163.11,4023.0,150.4314,150.5973,150.3207,150.3945,4023.0
2020-05-01 11:10:00,163.15,163.22,162.95,163.17,3490.0,150.4314,150.4959,150.247,150.4498,3490.0
2020-05-01 11:15:00,162.93,162.99,162.56,162.63,2759.0,150.2285,150.2838,149.8874,149.9519,2759.0
2020-05-01 11:20:00,162.51,162.63,162.29,162.55,2500.0,149.8413,149.9519,149.6384,149.8781,2500.0
2020-05-01 11:25:00,162.49,162.52,162.25,162.36,4723.0,149.8228,149.8505,149.6015,149.7029,4723.0
2020-05-01 11:30:00,162.35,162.41,161.99,162.41,13987.0,149.6937,149.7491,149.3618,149.7491,13987.0
2020-05-01 11:35:00,162.42,162.67,162.35,162.54,4505.0,149.7583,149.9888,149.6937,149.8689,4505.0
2020-05-01 11:40:00,162.44,162.46,162.11,162.12,7639.0,149.7767,149.7952,149.4724,149.4817,7639.0
2020-05-01 11:45:00,162.2,162.2,161.72,161.83,11264.0,149.5554,149.5554,149.1128,149.2143,11264.0
2020-05-01 11:50:00,161.89,161.95,161.5,161.69,27312.0,149.2696,149.3249,148.91,149.0852,27312.0
2020-05-01 11:55:00,161.73,162.0,161.65,161.97,11542.0,149.1221,149.371,149.0483,149.3434,11542.0
2020-05-01 12:00:00,162.0,162.04,161.68,161.76,42846.0,149.371,149.4079,149.076,149.1497,42846.0
2020-05-01 12:05:00,161.78,161.78,161.44,161.66,11712.0,149.1682,149.1682,148.8547,149.0575,11712.0
2020-05-01 12:10:00,161.68,162.03,161.68,162.03,3300.0,149.076,149.3987,149.076,149.3987,3300.0
2020-05-01 12:15:00,162.06,162.06,161.66,161.9,3025.0,149.4263,149.4263,149.0575,149.2788,3025.0
2020-05-01 12:20:00,161.97,161.97,161.83,161.83,1425.0,149.3434,149.3434,149.2143,149.2143,1425.0
2020-05-01 12:25:00,161.86,162.23,161.85,162.01,5659.0,149.2419,149.5831,149.2327,149.3802,5659.0
2020-05-01 12:30:00,162.08,162.17,161.92,162.02,3370.0,149.4448,149.5278,149.2972,149.3895,3370.0
2020-05-01 12:35:00,161.99,162.06,161.72,161.9,3688.0,149.3618,149.4263,149.1128,149.2788,3688.0
2020-05-01 12:40:00,161.96,162.15,161.72,162.03,5476.0,149.3341,149.5093,149.1128,149.3987,5476.0
2020-05-01 12:45:00,162.04,162.35,161.85,162.0,7898.0,149.4079,149.6937,149.2327,149.371,7898.0
2020-05-01 12:50:00,162.16,162.16,161.97,162.03,2088.0,149.5185,149.5185,149.3434,149.3987,2088.0
2020-05-01 12:55:00,162.06,162.47,162.05,162.47,1846.0,149.4263,149.8044,149.4171,149.8044,1846.0
2020-05-01 13:00:00,162.39,162.65,162.39,162.46,1394.0,149.7306,149.9703,149.7306,149.7952,1394.0
2020-05-01 13:05:00,162.39,162.7,162.36,162.36,1964.0,149.7306,150.0164,149.7029,149.7029,1964.0
2020-05-01 13:10:00,162.56,162.61,162.39,162.51,2331.0,149.8874,149.9335,149.7306,149.8413,2331.0
2020-05-01 13:15:00,162.51,162.54,162.07,162.16,3249.0,149.8413,149.8689,149.4356,149.5185,3249.0
2020-05-01 13:20:00,162.28,162.28,161.71,161.79,6357.0,149.6292,149.6292,149.1036,149.1774,6357.0
2020-05-01 13:25:00,161.72,162.1,161.62,162.09,5454.0,149.1128,149.4632,149.0206,149.454,5454.0
2020-05-01 13:30:00,162.09,162.13,161.76,161.8,15084.0,149.454,149.4909,149.1497,149.1866,15084.0
2020-05-01 13:35:00,161.87,161.87,161.64,161.67,5258.0,149.2511,149.2511,149.0391,149.0667,5258.0
2020-05-01 13:40:00,161.6,162.0,161.6,161.77,3979.0,149.0022,149.371,149.0022,149.1589,3979.0
2020-05-01 13:45:00,161.75,161.75,161.34,161.48,5526.0,149.1405,149.1405,148.7625,148.8916,5526.0
2020-05-01 13:50:00,161.5,161.61,161.33,161.33,5635.0,148.91,149.0114,148.7532,148.7532,5635.0
2020-05-01 13:55:00,161.39,161.5,161.25,161.39,5328.0,148.8086,148.91,148.6795,148.8086,5328.0
2020-05-01 14:00:00,161.36,161.58,161.27,161.47,4273.0,148.7809,148.9838,148.6979,148.8823,4273.0
2020-05-01 14:05:00,161.52,161.54,161.24,161.38,4052.0,148.9284,148.9469,148.6703,148.7993,4052.0
2020-05-01 14:10:00,161.26,161.37,160.8,161.07,31837.0,148.6887,148.7901,148.2646,148.5135,31837.0
2020-05-01 14:15:00,161.11,161.59,161.02,161.14,36438.0,148.5504,148.993,148.4674,148.5781,36438.0
2020-05-01 14:20:00,161.14,161.44,161.13,161.34,3542.0,148.5781,148.8547,148.5688,148.7625,3542.0
2020-05-01 14:25:00,161.31,161.41,161.2,161.29,6499.0,148.7348,148.827,148.6334,148.7164,6499.0
2020-05-01 14:30:00,161.27,161.49,161.07,161.48,11613.0,148.6979,148.9008,148.5135,148.8916,11613.0
2020-05-01 14:35:00,161.47,161.55,161.43,161.54,2682.0,148.8823,148.9561,148.8454,148.9469,2682.0
2020-05-01 14:40:00,161.63,161.73,161.42,161.48,1742.0,149.0299,149.1221,148.8362,148.8916,1742.0
2020-05-01 14:45:00,161.49,161.54,161.35,161.47,2951.0,148.9008,148.9469,148.7717,148.8823,2951.0
2020-05-01 14:50:00,161.4,161.56,161.18,161.49,6552.0,148.8178,148.9653,148.6149,148.9008,6552.0
2020-05-01 14:55:00,161.45,161.53,161.35,161.5,900.0,148.8639,148.9377,148.7717,148.91,900.0
2020-05-01 15:00:00,161.41,161.61,161.28,161.28,9631.0,148.827,149.0114,148.7071,148.7071,9631.0
2020-05-01 15:05:00,161.31,161.83,161.19,161.83,11037.0,148.7348,149.2143,148.6242,149.2143,11037.0
2020-05-01 15:10:00,161.68,161.98,161.64,161.98,4818.0,149.076,149.3526,149.0391,149.3526,4818.0
2020-05-01 15:15:00,161.95,161.96,161.8,161.86,4372.0,149.3249,149.3341,149.1866,149.2419,4372.0
2020-05-01 15:20:00,161.9,162.05,161.68,161.76,7782.0,149.2788,149.4171,149.076,149.1497,7782.0
2020-05-01 15:25:00,161.69,161.79,161.52,161.74,18726.0,149.0852,149.1774,148.9284,149.1313,18726.0
2020-05-01 15:30:00,161.73,161.97,161.44,161.44,27995.0,149.1221,149.3434,148.8547,148.8547,27995.0
2020-05-01 15:35:00,161.33,161.33,160.96,161.06,14653.0,148.7532,148.7532,148.4121,148.5043,14653.0
2020-05-01 15:40:00,161.12,161.39,160.82,161.33,8679.0,148.5596,148.8086,148.283,148.7532,8679.0
2020-05-01 15:45:00,161.32,161.39,161.0,161.37,6377.0,148.744,148.8086,148.449,148.7901,6377.0
2020-05-01 15:50:00,161.31,161.31,160.75,160.85,11692.0,148.7348,148.7348,148.2185,148.3107,11692.0
2020-05-01 15:55:00,160.93,161.68,160.93,161.57,31115.0,148.3844,149.076,148.3844,148.9745,31115.0
2020-05-04 09:30:00,160.07,160.07,158.42,159.78,19308.0,148.2675,148.2675,146.7391,147.9988,19308.0
2020-05-04 09:35:00,159.99,159.99,159.3,159.3,8950.0,148.1934,148.1934,147.5542,147.5542,8950.0
2020-05-04 09:40:00,159.46,160.04,159.0,159.77,7118.0,147.7024,148.2397,147.2764,147.9896,7118.0
2020-05-04 09:45:00,159.83,160.82,159.63,160.81,20444.0,148.0452,148.9622,147.8599,148.9529,20444.0
2020-05-04 09:50:00,160.75,162.39,160.6,162.01,24051.0,148.8973,150.4164,148.7584,150.0644,24051.0
2020-05-04 09:55:00,162.05,162.27,161.26,161.63,18352.0,150.1015,150.3052,149.3697,149.7124,18352.0
2020-05-04 10:00:00,161.45,162.25,160.93,161.39,17978.0,149.5457,150.2867,149.064,149.4901,17978.0
2020-05-04 10:05:00,161.66,161.85,161.39,161.39,3278.0,149.7402,149.9162,149.4901,149.4901,3278.0
2020-05-04 10:10:00,161.35,161.65,161.35,161.41,3676.0,149.4531,149.731,149.4531,149.5087,3676.0
2020-05-04 10:15:00,161.32,162.39,161.32,162.34,5050.0,149.4253,150.4164,149.4253,150.3701,5050.0
2020-05-04 10:20:00,161.99,162.0,161.41,161.42,1869.0,150.0459,150.0552,149.5087,149.5179,1869.0
2020-05-04 10:25:00,161.45,161.45,160.72,161.11,6338.0,149.5457,149.5457,148.8695,149.2308,6338.0
2020-05-04 10:30:00,160.91,161.2,160.63,160.97,8946.0,149.0455,149.3141,148.7862,149.1011,8946.0
2020-05-04 10:35:00,161.13,161.56,161.04,161.44,1844.0,149.2493,149.6476,149.1659,149.5364,1844.0
2020-05-04 10:40:00,161.31,162.96,161.27,162.5,11867.0,149.416,150.9444,149.379,150.5183,11867.0
2020-05-04 10:45:00,162.61,162.74,162.2,162.27,3022.0,150.6202,150.7406,150.2404,150.3052,3022.0
2020-05-04 10:50:00,162.48,162.65,162.24,162.32,2410.0,150.4998,150.6572,150.2775,150.3516,2410.0
2020-05-04 10:55:00,162.31,162.36,161.8,161.94,2284.0,150.3423,150.3886,149.8699,149.9996,2284.0
2020-05-04 11:00:00,161.98,162.05,161.5,161.56,3325.0,150.0366,150.1015,149.592,149.6476,3325.0
2020-05-04 11:05:00,161.53,162.1,161.52,161.75,3089.0,149.6198,150.1478,149.6105,149.8236,3089.0
2020-05-04 11:10:00,161.69,162.22,161.66,162.02,3660.0,149.768,150.2589,149.7402,150.0737,3660.0
2020-05-04 11:15:00,162.07,162.16,161.86,162.0,2394.0,150.12,150.2034,149.9255,150.0552,2394.0
2020-05-04 11:20:00,161.96,162.16,161.83,162.14,4446.0,150.0181,150.2034,149.8977,150.1848,4446.0
2020-05-04 11:25:00,162.08,162.12,161.32,161.57,5347.0,150.1293,150.1663,149.4253,149.6569,5347.0
2020-05-04 11:30:00,161.7,162.1,161.5,161.89,5264.0,149.7773,150.1478,149.592,149.9533,5264.0
2020-05-04 11:35:00,161.88,162.45,161.88,162.23,3411.0,149.944,150.472,149.944,150.2682,3411.0
2020-05-04 11:40:00,162.45,162.68,162.18,162.38,2428.0,150.472,150.685,150.2219,150.4071,2428.0
2020-05-04 11:45:00,162.32,162.59,162.25,162.58,4558.0,150.3516,150.6017,150.2867,150.5924,4558.0
2020-05-04 11:50:00,162.44,162.76,162.41,162.76,4505.0,150.4627,150.7591,150.4349,150.7591,4505.0
2020-05-04 11:55:00,162.77,162.88,162.24,162.24,6838.0,150.7684,150.8703,150.2775,150.2775,6838.0
2020-05-04 12:00:00,162.36,162.59,162.27,162.45,5885.0,150.3886,150.6017,150.3052,150.472,5885.0
2020-05-04 12:05:00,162.44,162.55,162.31,162.4,6993.0,150.4627,150.5646,150.3423,150.4257,6993.0
2020-05-04 12:10:00,162.41,162.44,162.09,162.19,5182.0,150.4349,150.4627,150.1385,150.2311,5182.0
2020-05-04 12:15:00,162.11,162.26,162.08,162.24,3320.0,150.157,150.296,150.1293,150.2775,3320.0
2020-05-04 12:20:00,162.21,162.55,162.21,162.55,3252.0,150.2497,150.5646,150.2497,150.5646,3252.0
2020-05-04 12:25:00,162.65,162.7,162.48,162.51,3291.0,150.6572,150.7035,150.4998,150.5276,3291.0
2020-05-04 12:30:00,162.47,162.7,162.4,162.45,2798.0,150.4905,150.7035,150.4257,150.472,2798.0
2020-05-04 12:35:00,162.42,162.42,162.0,162.39,4261.0,150.4442,150.4442,150.0552,150.4164,4261.0
2020-05-04 12:40:00,162.28,162.75,162.22,162.75,17788.0,150.3145,150.7499,150.2589,150.7499,17788.0
2020-05-04 12:45:00,162.72,163.11,162.63,163.03,7422.0,150.7221,151.0833,150.6387,151.0092,7422.0
2020-05-04 12:50:00,162.97,163.2,162.89,163.05,6590.0,150.9536,151.1667,150.8795,151.0277,6590.0
2020-05-04 12:55:00,163.03,163.11,162.61,162.67,7494.0,151.0092,151.0833,150.6202,150.6758,7494.0
2020-05-04 13:00:00,162.7,162.79,162.54,162.65,6051.0,150.7035,150.7869,150.5553,150.6572,6051.0
2020-05-04 13:05:00,162.64,162.64,162.17,162.5,17747.0,150.648,150.648,150.2126,150.5183,17747.0
2020-05-04 13:10:00,162.47,162.51,161.73,161.92,24782.0,150.4905,150.5276,149.8051,149.9811,24782.0
2020-05-04 13:15:00,161.94,162.22,161.71,161.77,4000.0,149.9996,150.2589,149.7865,149.8421,4000.0
2020-05-04 13:20:00,161.71,161.71,161.29,161.34,4974.0,149.7865,149.7865,149.3975,149.4438,4974.0
2020-05-04 13:25:00,161.33,161.51,161.29,161.29,4066.0,149.4346,149.6013,149.3975,149.3975,4066.0
2020-05-04 13:30:00,161.25,161.25,160.75,160.8,4364.0,149.3605,149.3605,148.8973,148.9436,4364.0
2020-05-04 13:35:00,160.88,161.08,160.69,160.96,8516.0,149.0177,149.203,148.8417,149.0918,8516.0
2020-05-04 13:40:00,160.9,161.05,160.74,160.84,5063.0,149.0363,149.1752,148.8881,148.9807,5063.0
2020-05-04 13:45:00,160.85,161.4,160.76,161.04,7053.0,148.9899,149.4994,148.9066,149.1659,7053.0
2020-05-04 13:50:00,160.92,161.17,160.9,160.94,7770.0,149.0548,149.2864,149.0363,149.0733,7770.0
2020-05-04 13:55:00,160.93,161.5,160.93,161.43,2997.0,149.064,149.592,149.064,149.5272,2997.0
2020-05-04 14:00:00,161.4,161.69,161.4,161.69,3985.0,149.4994,149.768,149.4994,149.768,3985.0
2020-05-04 14:05:00,161.7,161.7,161.34,161.35,5063.0,149.7773,149.7773,149.4438,149.4531,5063.0
2020-05-04 14:10:00,161.34,161.57,161.33,161.39,4821.0,149.4438,149.6569,149.4346,149.4901,4821.0
2020-05-04 14:15:00,161.38,161.64,161.38,161.64,3566.0,149.4809,149.7217,149.4809,149.7217,3566.0
2020-05-04 14:20:00,161.58,161.63,161.35,161.53,4108.0,149.6661,149.7124,149.4531,149.6198,4108.0
2020-05-04 14:25:00,161.41,161.45,161.21,161.27,2238.0,149.5087,149.5457,149.3234,149.379,2238.0
2020-05-04 14:30:00,161.36,161.76,161.36,161.49,2798.0,149.4623,149.8329,149.4623,149.5828,2798.0
2020-05-04 14:35:00,161.51,161.59,161.39,161.4,4384.0,149.6013,149.6754,149.4901,149.4994,4384.0
2020-05-04 14:40:00,161.4,161.6,161.32,161.51,3950.0,149.4994,149.6846,149.4253,149.6013,3950.0
2020-05-04 14:45:00,161.43,162.14,161.4,162.14,4385.0,149.5272,150.1848,149.4994,150.1848,4385.0
2020-05-04 14:50:00,162.14,162.49,162.11,162.42,5161.0,150.1848,150.509,150.157,150.4442,5161.0
2020-05-04 14:55:00,162.45,162.9,162.37,162.9,6447.0,150.472,150.8888,150.3979,150.8888,6447.0
2020-05-04 15:00:00,162.76,163.07,162.76,163.07,4361.0,150.7591,151.0463,150.7591,151.0463,4361.0
2020-05-04 15:05:00,163.07,163.08,162.74,163.01,4044.0,151.0463,151.0555,150.7406,150.9907,4044.0
2020-05-04 15:10:00,163.12,163.44,163.12,163.3,4710.0,151.0926,151.389,151.0926,151.2593,4710.0
2020-05-04 15:15:00,163.31,163.57,163.3,163.54,3307.0,151.2686,151.5094,151.2593,151.4816,3307.0
2020-05-04 15:20:00,163.54,163.63,163.34,163.52,4925.0,151.4816,151.565,151.2964,151.4631,4925.0
2020-05-04 15:25:00,163.34,163.63,163.16,163.63,4330.0,151.2964,151.565,151.1296,151.565,4330.0
2020-05-04 15:30:00,163.61,163.78,163.52,163.77,5015.0,151.5464,151.7039,151.4631,151.6946,5015.0
2020-05-04 15:35:00,163.7,163.85,163.59,163.66,7918.0,151.6298,151.7687,151.5279,151.5928,7918.0
2020-05-04 15:40:00,163.66,164.01,163.64,164.01,8448.0,151.5928,151.917,151.5742,151.917,8448.0
2020-05-04 15:45:00,163.95,164.21,163.85,164.12,12633.0,151.8614,152.1022,151.7687,152.0188,12633.0
2020-05-04 15:50:00,163.99,163.99,163.56,163.7,23468.0,151.8984,151.8984,151.5001,151.6298,23468.0
2020-05-04 15:55:00,163.64,163.92,163.59,163.84,65994.0,151.5742,151.8336,151.5279,151.7595,65994.0
2020-05-05 09:30:00,164.01,165.61,164.0,164.64,29511.0,151.917,153.399,151.9077,152.5005,29511.0
2020-05-05 09:35:00,164.8,164.97,163.53,164.0,6149.0,152.6487,152.8062,151.4723,151.9077,6149.0
2020-05-05 09:40:00,163.9,164.09,163.12,163.12,13267.0,151.8151,151.9911,151.0926,151.0926,13267.0
2020-05-05 09:45:00,163.07,164.38,162.98,163.8,12763.0,151.0463,152.2597,150.9629,151.7224,12763.0
2020-05-05 09:50:00,163.84,164.0,163.66,163.73,6917.0,151.7595,151.9077,151.5928,151.6576,6917.0
2020-05-05 09:55:00,163.84,164.33,163.7,164.3,8421.0,151.7595,152.2134,151.6298,152.1856,8421.0
2020-05-05 10:00:00,164.03,164.19,163.63,163.74,5730.0,151.9355,152.0837,151.565,151.6669,5730.0
2020-05-05 10:05:00,163.64,164.34,163.63,164.26,10573.0,151.5742,152.2226,151.565,152.1485,10573.0
2020-05-05 10:10:00,164.18,164.37,163.88,163.89,7152.0,152.0744,152.2504,151.7965,151.8058,7152.0
2020-05-05 10:15:00,163.94,164.22,163.81,163.89,4533.0,151.8521,152.1115,151.7317,151.8058,4533.0
2020-05-05 10:20:00,163.83,164.24,163.8,164.02,27980.0,151.7502,152.13,151.7224,151.9262,27980.0
2020-05-05 10:25:00,164.08,164.33,164.0,164.12,60085.0,151.9818,152.2134,151.9077,152.0188,60085.0
2020-05-05 10:30:00,164.12,164.31,164.04,164.24,6537.0,152.0188,152.1948,151.9447,152.13,6537.0
2020-05-05 10:35:00,164.24,164.45,164.15,164.41,7725.0,152.13,152.3245,152.0466,152.2875,7725.0
2020-05-05 10:40:00,164.39,164.68,164.36,164.66,7943.0,152.2689,152.5375,152.2411,152.519,7943.0
2020-05-05 10:45:00,164.64,164.91,164.21,164.31,4055.0,152.5005,152.7506,152.1022,152.1948,4055.0
2020-05-05 10:50:00,164.35,164.6,164.23,164.51,4000.0,152.2319,152.4634,152.1207,152.3801,4000.0
2020-05-05 10:55:00,164.49,164.97,164.4,164.69,4849.0,152.3616,152.8062,152.2782,152.5468,4849.0
2020-05-05 11:00:00,164.68,164.85,164.51,164.64,2706.0,152.5375,152.695,152.3801,152.5005,2706.0
2020-05-05 11:05:00,164.77,164.77,164.35,164.36,3806.0,152.6209,152.6209,152.2319,152.2411,3806.0
2020-05-05 11:10:00,164.34,164.38,164.04,164.26,23035.0,152.2226,152.2597,151.9447,152.1485,23035.0
2020-05-05 11:15:00,164.3,164.42,164.18,164.42,22329.0,152.1856,152.2967,152.0744,152.2967,22329.0
2020-05-05 11:20:00,164.42,164.86,164.32,164.68,5314.0,152.2967,152.7043,152.2041,152.5375,5314.0
2020-05-05 11:25:00,164.72,164.72,164.38,164.64,4990.0,152.5746,152.5746,152.2597,152.5005,4990.0
2020-05-05 11:30:00,164.67,164.85,164.3,164.32,13477.0,152.5283,152.695,152.1856,152.2041,13477.0
2020-05-05 11:35:00,164.32,164.57,164.26,164.37,4952.0,152.2041,152.4357,152.1485,152.2504,4952.0
2020-05-05 11:40:00,164.38,164.56,164.3,164.48,2392.0,152.2597,152.4264,152.1856,152.3523,2392.0
2020-05-05 11:45:00,164.42,164.47,164.0,164.1,7140.0,152.2967,152.343,151.9077,152.0003,7140.0
2020-05-05 11:50:00,164.13,164.13,163.87,164.02,7056.0,152.0281,152.0281,151.7873,151.9262,7056.0
2020-05-05 11:55:00,164.02,164.04,163.81,163.91,2203.0,151.9262,151.9447,151.7317,151.8243,2203.0
2020-05-05 12:00:00,163.95,164.25,163.91,164.25,8432.0,151.8614,152.1393,151.8243,152.1393,8432.0
2020-05-05 12:05:00,164.28,164.49,164.2,164.3,4037.0,152.167,152.3616,152.0929,152.1856,4037.0
2020-05-05 12:10:00,164.29,164.38,164.15,164.24,5831.0,152.1763,152.2597,152.0466,152.13,5831.0
2020-05-05 12:15:00,164.23,164.33,164.01,164.11,28603.0,152.1207,152.2134,151.917,152.0096,28603.0
2020-05-05 12:20:00,164.14,164.19,163.84,163.84,14233.0,152.0374,152.0837,151.7595,151.7595,14233.0
2020-05-05 12:25:00,163.81,163.89,163.49,163.49,4668.0,151.7317,151.8058,151.4353,151.4353,4668.0
2020-05-05 12:30:00,163.52,163.59,163.14,163.16,23427.0,151.4631,151.5279,151.1111,151.1296,23427.0
2020-05-05 12:35:00,163.05,163.13,162.86,163.09,9233.0,151.0277,151.1018,150.8517,151.0648,9233.0
2020-05-05 12:40:00,163.14,163.24,162.81,163.19,7151.0,151.1111,151.2037,150.8054,151.1574,7151.0
2020-05-05 12:45:00,163.2,163.39,163.2,163.24,1954.0,151.1667,151.3427,151.1667,151.2037,1954.0
2020-05-05 12:50:00,163.04,163.04,162.85,162.85,4780.0,151.0185,151.0185,150.8425,150.8425,4780.0
2020-05-05 12:55:00,162.82,162.85,162.55,162.64,3976.0,150.8147,150.8425,150.5646,150.648,3976.0
2020-05-05 13:00:00,162.6,162.83,162.6,162.83,3013.0,150.6109,150.824,150.6109,150.824,3013.0
2020-05-05 13:05:00,162.72,162.95,162.38,162.38,8006.0,150.7221,150.9351,150.4071,150.4071,8006.0
2020-05-05 13:10:00,162.54,162.72,162.53,162.71,5618.0,150.5553,150.7221,150.5461,150.7128,5618.0
2020-05-05 13:15:00,162.75,162.76,162.63,162.71,2756.0,150.7499,150.7591,150.6387,150.7128,2756.0
2020-05-05 13:20:00,162.56,162.77,162.55,162.75,3017.0,150.5739,150.7684,150.5646,150.7499,3017.0
2020-05-05 13:25:00,162.83,163.06,162.72,162.87,5175.0,150.824,151.037,150.7221,150.861,5175.0
2020-05-05 13:30:00,162.96,163.1,162.93,163.05,4031.0,150.9444,151.074,150.9166,151.0277,4031.0
2020-05-05 13:35:00,163.11,163.24,163.08,163.09,2778.0,151.0833,151.2037,151.0555,151.0648,2778.0
2020-05-05 13:40:00,163.11,163.19,162.95,163.19,3165.0,151.0833,151.1574,150.9351,151.1574,3165.0
2020-05-05 13:45:00,163.19,163.5,163.14,163.43,4025.0,151.1574,151.4446,151.1111,151.3797,4025.0
2020-05-05 13:50:00,163.45,163.45,163.23,163.27,3299.0,151.3982,151.3982,151.1945,151.2315,3299.0
2020-05-05 13:55:00,163.25,163.43,163.16,163.26,4570.0,151.213,151.3797,151.1296,151.2223,4570.0
2020-05-05 14:00:00,163.31,163.5,163.22,163.5,5101.0,151.2686,151.4446,151.1852,151.4446,5101.0
2020-05-05 14:05:00,163.49,163.66,163.4,163.44,4211.0,151.4353,151.5928,151.3519,151.389,4211.0
2020-05-05 14:10:00,163.37,163.86,163.33,163.76,3116.0,151.3241,151.778,151.2871,151.6854,3116.0
2020-05-05 14:15:00,163.76,163.84,163.72,163.78,3074.0,151.6854,151.7595,151.6483,151.7039,3074.0
2020-05-05 14:20:00,163.86,163.96,163.75,163.95,3751.0,151.778,151.8706,151.6761,151.8614,3751.0
2020-05-05 14:25:00,163.94,164.01,163.92,163.93,2710.0,151.8521,151.917,151.8336,151.8428,2710.0
2020-05-05 14:30:00,163.96,164.11,163.6,163.61,10659.0,151.8706,152.0096,151.5372,151.5464,10659.0
2020-05-05 14:35:00,163.68,164.05,163.68,163.93,6376.0,151.6113,151.954,151.6113,151.8428,6376.0
2020-05-05 14:40:00,163.88,164.01,163.8,164.01,11977.0,151.7965,151.917,151.7224,151.917,11977.0
2020-05-05 14:45:00,163.97,164.02,163.87,163.95,1878.0,151.8799,151.9262,151.7873,151.8614,1878.0
2020-05-05 14:50:00,163.96,164.09,163.8,163.98,5520.0,151.8706,151.9911,151.7224,151.8892,5520.0
2020-05-05 14:55:00,163.96,164.17,163.95,164.16,5141.0,151.8706,152.0652,151.8614,152.0559,5141.0
2020-05-05 15:00:00,164.12,164.12,163.98,164.06,7199.0,152.0188,152.0188,151.8892,151.9633,7199.0
2020-05-05 15:05:00,164.09,164.1,163.88,164.09,5595.0,151.9911,152.0003,151.7965,151.9911,5595.0
2020-05-05 15:10:00,164.08,164.26,163.96,164.25,6716.0,151.9818,152.1485,151.8706,152.1393,6716.0
2020-05-05 15:15:00,164.27,164.27,163.76,163.87,23676.0,152.1578,152.1578,151.6854,151.7873,23676.0
2020-05-05 15:20:00,163.88,164.21,163.81,164.19,12587.0,151.7965,152.1022,151.7317,152.0837,12587.0
2020-05-05 15:25:00,164.2,164.36,163.59,163.95,11833.0,152.0929,152.2411,151.5279,151.8614,11833.0
2020-05-05 15:30:00,163.93,164.05,163.5,163.75,10800.0,151.8428,151.954,151.4446,151.6761,10800.0
2020-05-05 15:35:00,163.79,163.79,163.11,163.31,10125.0,151.7132,151.7132,151.0833,151.2686,10125.0
2020-05-05 15:40:00,163.23,163.55,163.01,163.55,8503.0,151.1945,151.4909,150.9907,151.4909,8503.0
2020-05-05 15:45:00,163.46,163.59,163.26,163.53,12827.0,151.4075,151.5279,151.2223,151.4723,12827.0
2020-05-05 15:50:00,163.55,163.92,163.55,163.71,14663.0,151.4909,151.8336,151.4909,151.6391,14663.0
2020-05-05 15:55:00,163.67,163.72,162.88,162.92,27706.0,151.602,151.6483,150.8703,150.9073,27706.0
2020-05-06 09:30:00,164.11,164.74,164.11,164.57,50464.0,152.0096,152.5931,152.0096,152.4357,50464.0
2020-05-06 09:35:00,164.69,165.0,164.16,164.17,33124.0,152.5468,152.834,152.0559,152.0652,33124.0
2020-05-06 09:40:00,164.35,164.69,163.73,164.14,5199.0,152.2319,152.5468,151.6576,152.0374,5199.0
2020-05-06 09:45:00,164.15,164.79,164.15,164.62,11558.0,152.0466,152.6394,152.0466,152.482,11558.0
2020-05-06 09:50:00,164.34,164.36,163.14,163.22,9481.0,152.2226,152.2411,151.1111,151.1852,9481.0
2020-05-06 09:55:00,163.31,163.79,163.16,163.79,6221.0,151.2686,151.7132,151.1296,151.7132,6221.0
2020-05-06 10:00:00,163.66,164.2,163.65,163.69,8917.0,151.5928,152.0929,151.5835,151.6205,8917.0
2020-05-06 10:05:00,163.75,164.33,163.7,164.1,9042.0,151.6761,152.2134,151.6298,152.0003,9042.0
2020-05-06 10:10:00,164.06,164.41,163.61,164.33,25622.0,151.9633,152.2875,151.5464,152.2134,25622.0
2020-05-06 10:15:00,164.37,164.65,164.12,164.47,21037.0,152.2504,152.5098,152.0188,152.343,21037.0
2020-05-06 10:20:00,164.34,164.59,164.23,164.38,2958.0,152.2226,152.4542,152.1207,152.2597,2958.0
2020-05-06 10:25:00,164.5,164.66,164.44,164.5,4718.0,152.3708,152.519,152.3152,152.3708,4718.0
2020-05-06 10:30:00,164.52,164.97,164.35,164.9,6054.0,152.3893,152.8062,152.2319,152.7413,6054.0
2020-05-06 10:35:00,164.91,165.0,164.5,164.5,5024.0,152.7506,152.834,152.3708,152.3708,5024.0
2020-05-06 10:40:00,164.61,165.48,164.41,165.48,10591.0,152.4727,153.2786,152.2875,153.2786,10591.0
2020-05-06 10:45:00,165.47,165.9,165.47,165.89,9533.0,153.2693,153.6676,153.2693,153.6583,9533.0
2020-05-06 10:50:00,165.83,165.9,165.28,165.36,5859.0,153.6028,153.6676,153.0933,153.1674,5859.0
2020-05-06 10:55:00,165.26,165.63,165.26,165.43,7546.0,153.0748,153.4175,153.0748,153.2322,7546.0
2020-05-06 11:00:00,165.41,165.82,165.33,165.42,4662.0,153.2137,153.5935,153.1396,153.223,4662.0
2020-05-06 11:05:00,165.25,165.33,165.03,165.33,3890.0,153.0655,153.1396,152.8617,153.1396,3890.0
2020-05-06 11:10:00,165.47,165.55,164.82,164.88,6309.0,153.2693,153.3434,152.6672,152.7228,6309.0
2020-05-06 11:15:00,164.86,165.09,164.85,165.0,4312.0,152.7043,152.9173,152.695,152.834,4312.0
2020-05-06 11:20:00,164.97,165.29,164.65,164.71,6309.0,152.8062,153.1026,152.5098,152.5653,6309.0
2020-05-06 11:25:00,164.69,165.04,164.37,165.04,4394.0,152.5468,152.871,152.2504,152.871,4394.0
2020-05-06 11:30:00,164.94,165.33,164.88,165.22,2752.0,152.7784,153.1396,152.7228,153.0377,2752.0
2020-05-06 11:35:00,165.21,165.52,165.11,165.5,2673.0,153.0285,153.3156,152.9358,153.2971,2673.0
2020-05-06 11:40:00,165.4,165.61,165.14,165.17,2693.0,153.2045,153.399,152.9636,152.9914,2693.0
2020-05-06 11:45:00,165.15,165.42,165.08,165.08,2890.0,152.9729,153.223,152.9081,152.9081,2890.0
2020-05-06 11:50:00,165.19,165.4,164.87,165.4,6081.0,153.0099,153.2045,152.7135,153.2045,6081.0
2020-05-06 11:55:00,165.4,165.84,165.37,165.76,9940.0,153.2045,153.612,153.1767,153.5379,9940.0
2020-05-06 12:00:00,165.71,166.04,165.63,166.04,11320.0,153.4916,153.7973,153.4175,153.7973,11320.0
2020-05-06 12:05:00,165.9,165.97,165.61,165.96,4220.0,153.6676,153.7324,153.399,153.7232,4220.0
2020-05-06 12:10:00,165.77,166.12,165.72,166.02,7327.0,153.5472,153.8714,153.5009,153.7787,7327.0
2020-05-06 12:15:00,166.02,166.51,166.0,166.51,13027.0,153.7787,154.2326,153.7602,154.2326,13027.0
2020-05-06 12:20:00,166.44,166.56,166.24,166.4,4026.0,154.1678,154.2789,153.9825,154.1307,4026.0
2020-05-06 12:25:00,166.38,166.77,166.22,166.59,5538.0,154.1122,154.4734,153.964,154.3067,5538.0
2020-05-06 12:30:00,166.66,166.69,166.48,166.56,3931.0,154.3716,154.3993,154.2048,154.2789,3931.0
2020-05-06 12:35:00,166.56,166.63,166.3,166.63,3336.0,154.2789,154.3438,154.0381,154.3438,3336.0
2020-05-06 12:40:00,166.63,166.63,166.34,166.42,3414.0,154.3438,154.3438,154.0752,154.1493,3414.0
2020-05-06 12:45:00,166.36,166.53,166.28,166.28,2620.0,154.0937,154.2511,154.0196,154.0196,2620.0
2020-05-06 12:50:00,166.21,166.5,166.2,166.47,7199.0,153.9547,154.2234,153.9455,154.1956,7199.0
2020-05-06 12:55:00,166.46,166.71,166.3,166.33,4451.0,154.1863,154.4179,154.0381,154.0659,4451.0
2020-05-06 13:00:00,166.45,166.5,165.94,165.99,13468.0,154.177,154.2234,153.7046,153.751,13468.0
2020-05-06 13:05:00,165.97,166.28,165.97,166.1,4176.0,153.7324,154.0196,153.7324,153.8528,4176.0
2020-05-06 13:10:00,165.96,166.09,165.87,166.05,3110.0,153.7232,153.8436,153.6398,153.8065,3110.0
2020-05-06 13:15:00,166.13,166.37,166.1,166.37,2548.0,153.8806,154.1029,153.8528,154.1029,2548.0
2020-05-06 13:20:00,166.36,166.47,165.88,166.12,4551.0,154.0937,154.1956,153.6491,153.8714,4551.0
2020-05-06 13:25:00,166.13,166.39,166.02,166.33,3533.0,153.8806,154.1215,153.7787,154.0659,3533.0
2020-05-06 13:30:00,166.31,166.55,166.28,166.37,2550.0,154.0474,154.2697,154.0196,154.1029,2550.0
2020-05-06 13:35:00,166.37,166.61,166.37,166.56,2689.0,154.1029,154.3252,154.1029,154.2789,2689.0
2020-05-06 13:40:00,166.5,166.54,166.4,166.42,3360.0,154.2234,154.2604,154.1307,154.1493,3360.0
2020-05-06 13:45:00,166.58,166.66,166.33,166.43,2604.0,154.2975,154.3716,154.0659,154.1585,2604.0
2020-05-06 13:50:00,166.31,166.51,166.3,166.51,1917.0,154.0474,154.2326,154.0381,154.2326,1917.0
2020-05-06 13:55:00,166.53,166.62,166.39,166.53,2539.0,154.2511,154.3345,154.1215,154.2511,2539.0
2020-05-06 14:00:00,166.43,166.43,166.02,166.29,5923.0,154.1585,154.1585,153.7787,154.0288,5923.0
2020-05-06 14:05:00,166.19,166.86,165.98,166.7,8568.0,153.9362,154.5568,153.7417,154.4086,8568.0
2020-05-06 14:10:00,166.75,166.75,166.26,166.39,2872.0,154.4549,154.4549,154.001,154.1215,2872.0
2020-05-06 14:15:00,166.59,166.6,166.43,166.54,1391.0,154.3067,154.316,154.1585,154.2604,1391.0
2020-05-06 14:20:00,166.54,166.61,166.29,166.61,2148.0,154.2604,154.3252,154.0288,154.3252,2148.0
2020-05-06 14:25:00,166.6,166.76,166.37,166.37,3028.0,154.316,154.4642,154.1029,154.1029,3028.0
2020-05-06 14:30:00,166.19,166.59,166.18,166.53,4065.0,153.9362,154.3067,153.9269,154.2511,4065.0
2020-05-06 14:35:00,166.44,166.56,166.3,166.55,2392.0,154.1678,154.2789,154.0381,154.2697,2392.0
2020-05-06 14:40:00,166.58,166.71,166.35,166.63,5210.0,154.2975,154.4179,154.0844,154.3438,5210.0
2020-05-06 14:45:00,166.67,166.92,166.64,166.92,1900.0,154.3808,154.6124,154.353,154.6124,1900.0
2020-05-06 14:50:00,166.9,166.9,166.77,166.89,2833.0,154.5939,154.5939,154.4734,154.5846,2833.0
2020-05-06 14:55:00,166.91,166.93,166.61,166.61,3486.0,154.6031,154.6216,154.3252,154.3252,3486.0
2020-05-06 15:00:00,166.64,166.73,166.33,166.67,4410.0,154.353,154.4364,154.0659,154.3808,4410.0
2020-05-06 15:05:00,166.65,166.86,166.55,166.83,8300.0,154.3623,154.5568,154.2697,154.529,8300.0
2020-05-06 15:10:00,166.76,166.82,166.56,166.69,3383.0,154.4642,154.5198,154.2789,154.3993,3383.0
2020-05-06 15:15:00,166.78,166.85,166.67,166.81,4334.0,154.4827,154.5475,154.3808,154.5105,4334.0
2020-05-06 15:20:00,166.86,166.96,166.68,166.69,5977.0,154.5568,154.6494,154.3901,154.3993,5977.0
2020-05-06 15:25:00,166.64,166.74,166.53,166.67,4881.0,154.353,154.4457,154.2511,154.3808,4881.0
2020-05-06 15:30:00,166.64,166.65,165.99,166.07,9035.0,154.353,154.3623,153.751,153.8251,9035.0
2020-05-06 15:35:00,166.11,166.18,165.78,165.85,7422.0,153.8621,153.9269,153.5564,153.6213,7422.0
2020-05-06 15:40:00,165.91,166.02,165.66,166.01,8604.0,153.6769,153.7787,153.4453,153.7695,8604.0
2020-05-06 15:45:00,166.03,166.07,165.61,165.67,10030.0,153.788,153.8251,153.399,153.4546,10030.0
2020-05-06 15:50:00,165.56,165.9,165.56,165.8,12944.0,153.3527,153.6676,153.3527,153.575,12944.0
2020-05-06 15:55:00,165.77,165.85,165.4,165.48,26024.0,153.5472,153.6213,153.2045,153.2786,26024.0
2020-05-07 09:30:00,167.73,168.0,166.25,166.46,28288.0,155.3627,155.6128,153.9918,154.1863,28288.0
2020-05-07 09:35:00,166.29,166.92,165.91,166.81,17387.0,154.0288,154.6124,153.6769,154.5105,17387.0
2020-05-07 09:40:00,166.73,166.82,166.31,166.46,8050.0,154.4364,154.5198,154.0474,154.1863,8050.0
2020-05-07 09:45:00,166.76,166.77,166.24,166.32,6370.0,154.4642,154.4734,153.9825,154.0566,6370.0
2020-05-07 09:50:00,166.33,167.09,166.27,166.97,6415.0,154.0659,154.7699,154.0103,154.6587,6415.0
2020-05-07 09:55:00,167.26,167.39,166.76,166.76,6307.0,154.9273,155.0477,154.4642,154.4642,6307.0
2020-05-07 10:00:00,166.76,166.89,165.83,165.95,9659.0,154.4642,154.5846,153.6028,153.7139,9659.0
2020-05-07 10:05:00,166.07,166.09,165.51,165.65,4759.0,153.8251,153.8436,153.3063,153.436,4759.0
2020-05-07 10:10:00,165.78,165.88,165.21,165.39,13110.0,153.5564,153.6491,153.0285,153.1952,13110.0
2020-05-07 10:15:00,165.43,165.88,165.42,165.88,5199.0,153.2322,153.6491,153.223,153.6491,5199.0
2020-05-07 10:20:00,165.83,165.88,165.39,165.46,11000.0,153.6028,153.6491,153.1952,153.26,11000.0
2020-05-07 10:25:00,165.41,165.58,165.11,165.58,11844.0,153.2137,153.3712,152.9358,153.3712,11844.0
2020-05-07 10:30:00,165.57,165.69,165.26,165.39,5518.0,153.3619,153.4731,153.0748,153.1952,5518.0
2020-05-07 10:35:00,165.46,165.56,165.0,165.13,5243.0,153.26,153.3527,152.834,152.9544,5243.0
2020-05-07 10:40:00,165.15,165.44,165.15,165.35,8871.0,152.9729,153.2415,152.9729,153.1581,8871.0
2020-05-07 10:45:00,165.3,165.48,164.67,164.75,13276.0,153.1118,153.2786,152.5283,152.6024,13276.0
2020-05-07 10:50:00,164.71,164.93,164.65,164.66,7419.0,152.5653,152.7691,152.5098,152.519,7419.0
2020-05-07 10:55:00,164.72,164.89,164.52,164.58,5977.0,152.5746,152.7321,152.3893,152.4449,5977.0
2020-05-07 11:00:00,164.59,164.73,164.36,164.38,14804.0,152.4542,152.5839,152.2411,152.2597,14804.0
2020-05-07 11:05:00,164.32,164.45,164.26,164.31,5235.0,152.2041,152.3245,152.1485,152.1948,5235.0
2020-05-07 11:10:00,164.33,164.44,164.06,164.11,6898.0,152.2134,152.3152,151.9633,152.0096,6898.0
2020-05-07 11:15:00,164.1,164.2,163.82,164.18,9921.0,152.0003,152.0929,151.741,152.0744,9921.0
2020-05-07 11:20:00,164.11,164.14,163.91,164.04,6010.0,152.0096,152.0374,151.8243,151.9447,6010.0
2020-05-07 11:25:00,163.96,164.27,163.96,164.22,5614.0,151.8706,152.1578,151.8706,152.1115,5614.0
2020-05-07 11:30:00,164.28,164.79,164.27,164.37,8909.0,152.167,152.6394,152.1578,152.2504,8909.0
2020-05-07 11:35:00,164.37,164.51,163.91,163.91,4807.0,152.2504,152.3801,151.8243,151.8243,4807.0
2020-05-07 11:40:00,164.07,164.75,164.05,164.62,22848.0,151.9725,152.6024,151.954,152.482,22848.0
2020-05-07 11:45:00,164.66,164.66,164.28,164.28,10185.0,152.519,152.519,152.167,152.167,10185.0
2020-05-07 11:50:00,164.3,164.56,164.16,164.56,5918.0,152.1856,152.4264,152.0559,152.4264,5918.0
2020-05-07 11:55:00,164.49,164.67,164.47,164.53,8733.0,152.3616,152.5283,152.343,152.3986,8733.0
2020-05-07 12:00:00,164.58,164.72,164.17,164.17,8605.0,152.4449,152.5746,152.0652,152.0652,8605.0
2020-05-07 12:05:00,164.17,164.3,164.13,164.21,3930.0,152.0652,152.1856,152.0281,152.1022,3930.0
2020-05-07 12:10:00,164.12,164.26,163.93,164.2,6756.0,152.0188,152.1485,151.8428,152.0929,6756.0
2020-05-07 12:15:00,164.25,164.32,164.14,164.26,8261.0,152.1393,152.2041,152.0374,152.1485,8261.0
2020-05-07 12:20:00,164.26,164.28,163.78,163.97,8617.0,152.1485,152.167,151.7039,151.8799,8617.0
2020-05-07 12:25:00,163.99,164.15,163.95,164.09,3950.0,151.8984,152.0466,151.8614,151.9911,3950.0
2020-05-07 12:30:00,164.04,164.12,163.88,163.89,3010.0,151.9447,152.0188,151.7965,151.8058,3010.0
2020-05-07 12:35:00,163.84,164.09,163.84,163.96,5196.0,151.7595,151.9911,151.7595,151.8706,5196.0
2020-05-07 12:40:00,163.91,163.92,163.67,163.72,5318.0,151.8243,151.8336,151.602,151.6483,5318.0
2020-05-07 12:45:00,163.74,163.91,163.72,163.78,2918.0,151.6669,151.8243,151.6483,151.7039,2918.0
2020-05-07 12:50:00,163.84,164.0,163.84,163.99,3001.0,151.7595,151.9077,151.7595,151.8984,3001.0
2020-05-07 12:55:00,163.97,164.35,163.97,164.3,5903.0,151.8799,152.2319,151.8799,152.1856,5903.0
2020-05-07 13:00:00,164.34,164.81,164.34,164.7,4774.0,152.2226,152.658,152.2226,152.5561,4774.0
2020-05-07 13:05:00,164.81,164.89,164.79,164.89,1201.0,152.658,152.7321,152.6394,152.7321,1201.0
2020-05-07 13:10:00,164.92,164.95,164.79,164.92,3285.0,152.7599,152.7876,152.6394,152.7599,3285.0
2020-05-07 13:15:00,164.92,164.92,164.73,164.75,2904.0,152.7599,152.7599,152.5839,152.6024,2904.0
2020-05-07 13:20:00,164.73,164.75,164.61,164.67,3457.0,152.5839,152.6024,152.4727,152.5283,3457.0
2020-05-07 13:25:00,164.68,164.72,164.37,164.37,2902.0,152.5375,152.5746,152.2504,152.2504,2902.0
2020-05-07 13:30:00,164.37,164.56,164.37,164.52,2309.0,152.2504,152.4264,152.2504,152.3893,2309.0
2020-05-07 13:35:00,164.54,164.62,164.37,164.43,3975.0,152.4079,152.482,152.2504,152.306,3975.0
2020-05-07 13:40:00,164.39,164.45,164.16,164.44,5082.0,152.2689,152.3245,152.0559,152.3152,5082.0
2020-05-07 13:45:00,164.59,164.63,164.43,164.63,1867.0,152.4542,152.4912,152.306,152.4912,1867.0
2020-05-07 13:50:00,164.64,164.68,164.39,164.41,9034.0,152.5005,152.5375,152.2689,152.2875,9034.0
2020-05-07 13:55:00,164.45,164.51,164.25,164.35,3646.0,152.3245,152.3801,152.1393,152.2319,3646.0
2020-05-07 14:00:00,164.33,164.44,164.25,164.39,4566.0,152.2134,152.3152,152.1393,152.2689,4566.0
2020-05-07 14:05:00,164.45,164.65,164.34,164.56,2709.0,152.3245,152.5098,152.2226,152.4264,2709.0
2020-05-07 14:10:00,164.48,165.05,164.48,164.97,4472.0,152.3523,152.8803,152.3523,152.8062,4472.0
2020-05-07 14:15:00,164.96,165.23,164.96,165.16,3934.0,152.7969,153.047,152.7969,152.9822,3934.0
2020-05-07 14:20:00,165.17,165.2,164.74,164.86,3203.0,152.9914,153.0192,152.5931,152.7043,3203.0
2020-05-07 14:25:00,164.75,165.08,164.74,165.08,3927.0,152.6024,152.9081,152.5931,152.9081,3927.0
2020-05-07 14:30:00,165.14,165.36,165.02,165.02,4807.0,152.9636,153.1674,152.8525,152.8525,4807.0
2020-05-07 14:35:00,165.01,165.31,165.01,165.31,2443.0,152.8432,153.1211,152.8432,153.1211,2443.0
2020-05-07 14:40:00,165.23,165.31,164.85,164.92,4880.0,153.047,153.1211,152.695,152.7599,4880.0
2020-05-07 14:45:00,164.92,164.98,164.6,164.93,7010.0,152.7599,152.8154,152.4634,152.7691,7010.0
2020-05-07 14:50:00,164.87,164.97,164.53,164.86,4343.0,152.7135,152.8062,152.3986,152.7043,4343.0
2020-05-07 14:55:00,164.83,164.83,164.61,164.75,4406.0,152.6765,152.6765,152.4727,152.6024,4406.0
2020-05-07 15:00:00,164.69,164.74,164.2,164.66,7626.0,152.5468,152.5931,152.0929,152.519,7626.0
2020-05-07 15:05:00,164.68,164.82,164.63,164.71,3883.0,152.5375,152.6672,152.4912,152.5653,3883.0
2020-05-07 15:10:00,164.71,165.0,164.66,164.94,7205.0,152.5653,152.834,152.519,152.7784,7205.0
2020-05-07 15:15:00,164.87,164.87,164.28,164.61,7145.0,152.7135,152.7135,152.167,152.4727,7145.0
2020-05-07 15:20:00,164.63,164.89,164.57,164.89,3769.0,152.4912,152.7321,152.4357,152.7321,3769.0
2020-05-07 15:25:00,164.85,165.3,164.85,165.05,4353.0,152.695,153.1118,152.695,152.8803,4353.0
2020-05-07 15:30:00,165.12,165.12,164.78,164.98,6219.0,152.9451,152.9451,152.6302,152.8154,6219.0
2020-05-07 15:35:00,164.99,165.16,164.77,164.84,8801.0,152.8247,152.9822,152.6209,152.6858,8801.0
2020-05-07 15:40:00,164.8,164.84,164.58,164.81,7148.0,152.6487,152.6858,152.4449,152.658,7148.0
2020-05-07 15:45:00,164.77,165.03,164.76,164.88,9964.0,152.6209,152.8617,152.6116,152.7228,9964.0
2020-05-07 15:50:00,164.75,165.02,164.64,164.92,15575.0,152.6024,152.8525,152.5005,152.7599,15575.0
2020-05-07 15:55:00,164.86,164.94,164.37,164.93,41323.0,152.7043,152.7784,152.2504,152.7691,41323.0
2020-05-08 09:30:00,160.98,163.05,160.01,160.87,72097.0,149.1104,151.0277,148.2119,149.0085,72097.0
2020-05-08 09:35:00,160.97,161.1,159.55,160.63,38455.0,149.1011,149.2215,147.7858,148.7862,38455.0
2020-05-08 09:40:00,160.66,162.95,160.33,162.85,23984.0,148.814,150.9351,148.5083,150.8425,23984.0
2020-05-08 09:45:00,162.74,163.27,162.74,163.27,9863.0,150.7406,151.2315,150.7406,151.2315,9863.0
2020-05-08 09:50:00,163.19,163.76,162.85,162.85,28492.0,151.1574,151.6854,150.8425,150.8425,28492.0
2020-05-08 09:55:00,162.71,164.4,162.67,164.37,20733.0,150.7128,152.2782,150.6758,152.2504,20733.0
2020-05-08 10:00:00,164.38,164.72,163.76,163.76,11711.0,152.2597,152.5746,151.6854,151.6854,11711.0
2020-05-08 10:05:00,163.75,164.06,163.51,163.56,4934.0,151.6761,151.9633,151.4538,151.5001,4934.0
2020-05-08 10:10:00,163.79,164.07,163.39,163.48,8487.0,151.7132,151.9725,151.3427,151.426,8487.0
2020-05-08 10:15:00,163.58,163.69,163.23,163.27,19481.0,151.5187,151.6205,151.1945,151.2315,19481.0
2020-05-08 10:20:00,163.3,163.41,162.84,163.2,17126.0,151.2593,151.3612,150.8332,151.1667,17126.0
2020-05-08 10:25:00,163.13,163.21,162.7,163.01,6733.0,151.1018,151.1759,150.7035,150.9907,6733.0
2020-05-08 10:30:00,162.97,162.97,162.48,162.62,5815.0,150.9536,150.9536,150.4998,150.6294,5815.0
2020-05-08 10:35:00,162.72,163.19,162.64,163.07,5150.0,150.7221,151.1574,150.648,151.0463,5150.0
2020-05-08 10:40:00,163.09,163.35,162.83,162.91,8609.0,151.0648,151.3056,150.824,150.8981,8609.0
2020-05-08 10:45:00,162.89,163.16,162.75,163.09,4425.0,150.8795,151.1296,150.7499,151.0648,4425.0
2020-05-08 10:50:00,163.26,163.54,163.05,163.38,4078.0,151.2223,151.4816,151.0277,151.3334,4078.0
2020-05-08 10:55:00,163.6,163.86,163.48,163.78,5919.0,151.5372,151.778,151.426,151.7039,5919.0
2020-05-08 11:00:00,163.78,164.22,163.65,163.81,8924.0,151.7039,152.1115,151.5835,151.7317,8924.0
2020-05-08 11:05:00,163.91,164.44,163.91,164.37,4000.0,151.8243,152.3152,151.8243,152.2504,4000.0
2020-05-08 11:10:00,164.37,164.64,164.25,164.27,7017.0,152.2504,152.5005,152.1393,152.1578,7017.0
2020-05-08 11:15:00,164.15,164.44,164.15,164.4,4391.0,152.0466,152.3152,152.0466,152.2782,4391.0
2020-05-08 11:20:00,164.34,164.34,163.86,164.19,4400.0,152.2226,152.2226,151.778,152.0837,4400.0
2020-05-08 11:25:00,164.26,164.31,163.86,163.87,5654.0,152.1485,152.1948,151.778,151.7873,5654.0
2020-05-08 11:30:00,163.9,164.11,163.88,164.07,6691.0,151.8151,152.0096,151.7965,151.9725,6691.0
2020-05-08 11:35:00,164.13,164.28,163.89,164.08,6679.0,152.0281,152.167,151.8058,151.9818,6679.0
2020-05-08 11:40:00,164.09,164.38,163.96,164.31,6459.0,151.9911,152.2597,151.8706,152.1948,6459.0
2020-05-08 11:45:00,164.25,164.25,164.01,164.01,4245.0,152.1393,152.1393,151.917,151.917,4245.0
2020-05-08 11:50:00,163.92,164.09,163.84,164.02,8500.0,151.8336,151.9911,151.7595,151.9262,8500.0
2020-05-08 11:55:00,163.97,164.07,163.71,164.04,5886.0,151.8799,151.9725,151.6391,151.9447,5886.0
2020-05-08 12:00:00,163.93,164.31,163.93,164.19,4234.0,151.8428,152.1948,151.8428,152.0837,4234.0
2020-05-08 12:05:00,164.24,164.37,164.17,164.21,4371.0,152.13,152.2504,152.0652,152.1022,4371.0
2020-05-08 12:10:00,164.22,164.6,164.21,164.56,5678.0,152.1115,152.4634,152.1022,152.4264,5678.0
2020-05-08 12:15:00,164.56,164.57,164.32,164.32,3027.0,152.4264,152.4357,152.2041,152.2041,3027.0
2020-05-08 12:20:00,164.39,164.56,164.35,164.51,5051.0,152.2689,152.4264,152.2319,152.3801,5051.0
2020-05-08 12:25:00,164.59,164.66,164.39,164.66,3230.0,152.4542,152.519,152.2689,152.519,3230.0
2020-05-08 12:30:00,164.65,164.95,164.65,164.72,3387.0,152.5098,152.7876,152.5098,152.5746,3387.0
2020-05-08 12:35:00,164.68,164.74,164.52,164.73,4901.0,152.5375,152.5931,152.3893,152.5839,4901.0
2020-05-08 12:40:00,164.69,164.93,164.6,164.9,4880.0,152.5468,152.7691,152.4634,152.7413,4880.0
2020-05-08 12:45:00,164.9,164.97,164.83,164.93,3200.0,152.7413,152.8062,152.6765,152.7691,3200.0
2020-05-08 12:50:00,164.91,165.24,164.88,165.24,5323.0,152.7506,153.0563,152.7228,153.0563,5323.0
2020-05-08 12:55:00,165.37,165.63,165.36,165.53,3700.0,153.1767,153.4175,153.1674,153.3249,3700.0
2020-05-08 13:00:00,165.55,165.83,165.54,165.83,6948.0,153.3434,153.6028,153.3341,153.6028,6948.0
2020-05-08 13:05:00,165.78,165.88,165.25,165.35,8666.0,153.5564,153.6491,153.0655,153.1581,8666.0
2020-05-08 13:10:00,165.28,165.34,165.12,165.29,9636.0,153.0933,153.1489,152.9451,153.1026,9636.0
2020-05-08 13:15:00,165.24,165.46,165.22,165.39,2968.0,153.0563,153.26,153.0377,153.1952,2968.0
2020-05-08 13:20:00,165.46,165.56,165.4,165.4,1977.0,153.26,153.3527,153.2045,153.2045,1977.0
2020-05-08 13:25:00,165.36,165.44,165.21,165.36,3162.0,153.1674,153.2415,153.0285,153.1674,3162.0
2020-05-08 13:30:00,165.43,165.56,165.33,165.51,5937.0,153.2322,153.3527,153.1396,153.3063,5937.0
2020-05-08 13:35:00,165.4,165.58,165.4,165.58,2856.0,153.2045,153.3712,153.2045,153.3712,2856.0
2020-05-08 13:40:00,165.51,165.53,165.04,165.32,6111.0,153.3063,153.3249,152.871,153.1304,6111.0
2020-05-08 13:45:00,165.35,165.4,164.79,164.98,16081.0,153.1581,153.2045,152.6394,152.8154,16081.0
2020-05-08 13:50:00,164.96,165.1,164.72,164.73,4646.0,152.7969,152.9266,152.5746,152.5839,4646.0
2020-05-08 13:55:00,164.81,164.9,164.53,164.67,6561.0,152.658,152.7413,152.3986,152.5283,6561.0
2020-05-08 14:00:00,164.61,164.8,164.43,164.46,8324.0,152.4727,152.6487,152.306,152.3338,8324.0
2020-05-08 14:05:00,164.55,164.79,164.52,164.79,4711.0,152.4171,152.6394,152.3893,152.6394,4711.0
2020-05-08 14:10:00,164.75,164.75,164.46,164.65,2446.0,152.6024,152.6024,152.3338,152.5098,2446.0
2020-05-08 14:15:00,164.68,164.88,164.63,164.75,4222.0,152.5375,152.7228,152.4912,152.6024,4222.0
2020-05-08 14:20:00,164.76,164.99,164.7,164.86,5231.0,152.6116,152.8247,152.5561,152.7043,5231.0
2020-05-08 14:25:00,164.86,164.93,164.8,164.93,2315.0,152.7043,152.7691,152.6487,152.7691,2315.0
2020-05-08 14:30:00,164.85,165.21,164.85,165.18,5258.0,152.695,153.0285,152.695,153.0007,5258.0
2020-05-08 14:35:00,165.25,165.37,165.04,165.06,2581.0,153.0655,153.1767,152.871,152.8895,2581.0
2020-05-08 14:40:00,165.11,165.29,164.93,164.95,9109.0,152.9358,153.1026,152.7691,152.7876,9109.0
2020-05-08 14:45:00,164.96,165.49,164.96,165.31,4313.0,152.7969,153.2878,152.7969,153.1211,4313.0
2020-05-08 14:50:00,165.37,165.49,165.11,165.22,3612.0,153.1767,153.2878,152.9358,153.0377,3612.0
2020-05-08 14:55:00,165.18,165.46,165.18,165.36,3583.0,153.0007,153.26,153.0007,153.1674,3583.0
2020-05-08 15:00:00,165.41,165.83,165.41,165.81,4533.0,153.2137,153.6028,153.2137,153.5842,4533.0
2020-05-08 15:05:00,165.83,165.95,165.61,165.91,15070.0,153.6028,153.7139,153.399,153.6769,15070.0
2020-05-08 15:10:00,165.95,166.03,165.78,165.95,14399.0,153.7139,153.788,153.5564,153.7139,14399.0
2020-05-08 15:15:00,165.97,166.1,165.87,166.03,11789.0,153.7324,153.8528,153.6398,153.788,11789.0
2020-05-08 15:20:00,166.07,166.11,165.98,166.1,7007.0,153.8251,153.8621,153.7417,153.8528,7007.0
2020-05-08 15:25:00,166.03,166.18,165.9,166.06,11706.0,153.788,153.9269,153.6676,153.8158,11706.0
2020-05-08 15:30:00,166.07,166.33,166.0,166.2,9207.0,153.8251,154.0659,153.7602,153.9455,9207.0
2020-05-08 15:35:00,166.17,166.65,166.03,166.47,25890.0,153.9177,154.3623,153.788,154.1956,25890.0
2020-05-08 15:40:00,166.46,166.72,166.45,166.7,18061.0,154.1863,154.4271,154.177,154.4086,18061.0
2020-05-08 15:45:00,166.67,166.85,166.58,166.73,18953.0,154.3808,154.5475,154.2975,154.4364,18953.0
2020-05-08 15:50:00,166.71,166.82,166.15,166.49,19229.0,154.4179,154.5198,153.8992,154.2141,19229.0
2020-05-08 15:55:00,166.37,166.42,165.83,166.05,59837.0,154.1029,154.1493,153.6028,153.8065,59837.0
2020-05-11 09:30:00,163.02,163.62,162.17,162.98,37888.0,150.9999,151.5557,150.2126,150.9629,37888.0
2020-05-11 09:35:00,163.35,164.48,163.21,164.25,32557.0,151.3056,152.3523,151.1759,152.1393,32557.0
2020-05-11 09:40:00,164.44,164.63,163.94,164.63,19290.0,152.3152,152.4912,151.8521,152.4912,19290.0
2020-05-11 09:45:00,164.53,164.54,163.43,163.64,6299.0,152.3986,152.4079,151.3797,151.5742,6299.0
2020-05-11 09:50:00,163.62,163.73,163.1,163.11,8057.0,151.5557,151.6576,151.074,151.0833,8057.0
2020-05-11 09:55:00,163.16,163.16,162.7,162.8,9356.0,151.1296,151.1296,150.7035,150.7962,9356.0
2020-05-11 10:00:00,162.8,163.18,162.69,163.18,6604.0,150.7962,151.1481,150.6943,151.1481,6604.0
2020-05-11 10:05:00,163.24,163.26,162.73,162.8,9038.0,151.2037,151.2223,150.7313,150.7962,9038.0
2020-05-11 10:10:00,162.87,163.0,162.4,162.49,11571.0,150.861,150.9814,150.4257,150.509,11571.0
2020-05-11 10:15:00,162.49,162.52,162.12,162.44,4991.0,150.509,150.5368,150.1663,150.4627,4991.0
2020-05-11 10:20:00,162.45,163.03,162.45,162.96,1653.0,150.472,151.0092,150.472,150.9444,1653.0
2020-05-11 10:25:00,163.04,163.12,162.89,162.96,3993.0,151.0185,151.0926,150.8795,150.9444,3993.0
2020-05-11 10:30:00,163.1,163.85,162.96,163.83,3686.0,151.074,151.7687,150.9444,151.7502,3686.0
2020-05-11 10:35:00,163.77,164.47,163.72,164.26,12860.0,151.6946,152.343,151.6483,152.1485,12860.0
2020-05-11 10:40:00,164.43,164.84,164.27,164.75,11979.0,152.306,152.6858,152.1578,152.6024,11979.0
2020-05-11 10:45:00,164.71,164.78,164.48,164.49,2467.0,152.5653,152.6302,152.3523,152.3616,2467.0
2020-05-11 10:50:00,164.5,164.5,164.1,164.1,2349.0,152.3708,152.3708,152.0003,152.0003,2349.0
2020-05-11 10:55:00,164.04,164.08,163.73,163.77,5825.0,151.9447,151.9818,151.6576,151.6946,5825.0
2020-05-11 11:00:00,163.9,164.4,163.87,164.4,6996.0,151.8151,152.2782,151.7873,152.2782,6996.0
2020-05-11 11:05:00,164.44,164.55,164.08,164.08,5896.0,152.3152,152.4171,151.9818,151.9818,5896.0
2020-05-11 11:10:00,164.07,164.15,164.04,164.11,2034.0,151.9725,152.0466,151.9447,152.0096,2034.0
2020-05-11 11:15:00,164.18,164.38,164.07,164.07,3666.0,152.0744,152.2597,151.9725,151.9725,3666.0
2020-05-11 11:20:00,164.24,164.61,164.13,164.35,6304.0,152.13,152.4727,152.0281,152.2319,6304.0
2020-05-11 11:25:00,164.26,164.68,164.17,164.47,4304.0,152.1485,152.5375,152.0652,152.343,4304.0
2020-05-11 11:30:00,164.52,164.75,164.37,164.58,19094.0,152.3893,152.6024,152.2504,152.4449,19094.0
2020-05-11 11:35:00,164.56,164.97,164.54,164.88,4842.0,152.4264,152.8062,152.4079,152.7228,4842.0
2020-05-11 11:40:00,164.83,164.83,164.66,164.75,1859.0,152.6765,152.6765,152.519,152.6024,1859.0
2020-05-11 11:45:00,164.76,165.0,164.76,164.84,6351.0,152.6116,152.834,152.6116,152.6858,6351.0
2020-05-11 11:50:00,164.83,165.2,164.67,165.17,3774.0,152.6765,153.0192,152.5283,152.9914,3774.0
2020-05-11 11:55:00,165.17,165.2,165.01,165.11,5351.0,152.9914,153.0192,152.8432,152.9358,5351.0
2020-05-11 12:00:00,165.09,165.31,165.09,165.31,5190.0,152.9173,153.1211,152.9173,153.1211,5190.0
2020-05-11 12:05:00,165.28,165.39,165.16,165.35,6899.0,153.0933,153.1952,152.9822,153.1581,6899.0
2020-05-11 12:10:00,165.34,165.4,165.29,165.3,2386.0,153.1489,153.2045,153.1026,153.1118,2386.0
2020-05-11 12:15:00,165.33,165.45,165.25,165.37,3884.0,153.1396,153.2508,153.0655,153.1767,3884.0
2020-05-11 12:20:00,165.43,166.0,165.43,165.87,10610.0,153.2322,153.7602,153.2322,153.6398,10610.0
2020-05-11 12:25:00,165.94,166.11,165.94,166.05,4202.0,153.7046,153.8621,153.7046,153.8065,4202.0
2020-05-11 12:30:00,166.07,166.3,165.89,166.22,8911.0,153.8251,154.0381,153.6583,153.964,8911.0
2020-05-11 12:35:00,166.31,166.33,165.97,166.16,7183.0,154.0474,154.0659,153.7324,153.9084,7183.0
2020-05-11 12:40:00,166.03,166.05,165.8,165.8,3723.0,153.788,153.8065,153.575,153.575,3723.0
2020-05-11 12:45:00,165.78,165.84,165.18,165.27,9513.0,153.5564,153.612,153.0007,153.084,9513.0
2020-05-11 12:50:00,165.31,166.0,165.31,165.93,5522.0,153.1211,153.7602,153.1211,153.6954,5522.0
2020-05-11 12:55:00,166.0,166.12,165.74,165.77,1900.0,153.7602,153.8714,153.5194,153.5472,1900.0
2020-05-11 13:00:00,165.72,165.88,165.65,165.86,2240.0,153.5009,153.6491,153.436,153.6305,2240.0
2020-05-11 13:05:00,165.94,166.1,165.94,165.96,1848.0,153.7046,153.8528,153.7046,153.7232,1848.0
2020-05-11 13:10:00,166.06,166.1,165.81,165.81,10162.0,153.8158,153.8528,153.5842,153.5842,10162.0
2020-05-11 13:15:00,165.81,166.02,165.79,165.97,2685.0,153.5842,153.7787,153.5657,153.7324,2685.0
2020-05-11 13:20:00,165.99,166.02,165.86,165.93,1900.0,153.751,153.7787,153.6305,153.6954,1900.0
2020-05-11 13:25:00,165.89,166.08,165.87,166.03,3950.0,153.6583,153.8343,153.6398,153.788,3950.0
2020-05-11 13:30:00,166.07,166.09,165.9,165.91,2281.0,153.8251,153.8436,153.6676,153.6769,2281.0
2020-05-11 13:35:00,165.96,166.21,165.84,166.1,2031.0,153.7232,153.9547,153.612,153.8528,2031.0
2020-05-11 13:40:00,166.11,166.11,165.63,165.71,5223.0,153.8621,153.8621,153.4175,153.4916,5223.0
2020-05-11 13:45:00,165.68,165.69,165.37,165.41,3050.0,153.4638,153.4731,153.1767,153.2137,3050.0
2020-05-11 13:50:00,165.34,165.59,165.21,165.58,7509.0,153.1489,153.3805,153.0285,153.3712,7509.0
2020-05-11 13:55:00,165.49,165.57,165.2,165.23,4078.0,153.2878,153.3619,153.0192,153.047,4078.0
2020-05-11 14:00:00,165.22,165.33,164.93,164.93,3322.0,153.0377,153.1396,152.7691,152.7691,3322.0
2020-05-11 14:05:00,164.79,164.79,164.59,164.64,2215.0,152.6394,152.6394,152.4542,152.5005,2215.0
2020-05-11 14:10:00,164.65,164.68,164.48,164.6,3223.0,152.5098,152.5375,152.3523,152.4634,3223.0
2020-05-11 14:15:00,164.57,165.05,164.47,165.03,82863.0,152.4357,152.8803,152.343,152.8617,82863.0
2020-05-11 14:20:00,165.08,165.17,164.98,165.05,2884.0,152.9081,152.9914,152.8154,152.8803,2884.0
2020-05-11 14:25:00,165.02,165.04,164.44,164.47,132564.0,152.8525,152.871,152.3152,152.343,132564.0
2020-05-11 14:30:00,164.52,164.97,164.52,164.81,4206.0,152.3893,152.8062,152.3893,152.658,4206.0
2020-05-11 14:35:00,164.92,165.14,164.83,165.03,4882.0,152.7599,152.9636,152.6765,152.8617,4882.0
2020-05-11 14:40:00,165.06,165.18,164.96,165.03,16248.0,152.8895,153.0007,152.7969,152.8617,16248.0
2020-05-11 14:45:00,165.03,165.04,164.87,164.93,2809.0,152.8617,152.871,152.7135,152.7691,2809.0
2020-05-11 14:50:00,164.91,165.18,164.9,164.95,14403.0,152.7506,153.0007,152.7413,152.7876,14403.0
2020-05-11 14:55:00,164.91,164.91,164.72,164.78,3992.0,152.7506,152.7506,152.5746,152.6302,3992.0
2020-05-11 15:00:00,164.82,165.25,164.82,165.1,8582.0,152.6672,153.0655,152.6672,152.9266,8582.0
2020-05-11 15:05:00,164.86,165.07,164.86,164.95,26068.0,152.7043,152.8988,152.7043,152.7876,26068.0
2020-05-11 15:10:00,164.99,165.05,164.8,164.86,4364.0,152.8247,152.8803,152.6487,152.7043,4364.0
2020-05-11 15:15:00,164.84,164.94,164.71,164.76,7849.0,152.6858,152.7784,152.5653,152.6116,7849.0
2020-05-11 15:20:00,164.86,164.86,164.61,164.65,7538.0,152.7043,152.7043,152.4727,152.5098,7538.0
2020-05-11 15:25:00,164.71,164.84,164.66,164.76,5792.0,152.5653,152.6858,152.519,152.6116,5792.0
2020-05-11 15:30:00,164.67,164.82,164.43,164.68,19062.0,152.5283,152.6672,152.306,152.5375,19062.0
2020-05-11 15:35:00,164.64,164.93,164.64,164.65,15206.0,152.5005,152.7691,152.5005,152.5098,15206.0
2020-05-11 15:40:00,164.68,164.76,164.53,164.67,9119.0,152.5375,152.6116,152.3986,152.5283,9119.0
2020-05-11 15:45:00,164.64,164.76,164.26,164.4,11947.0,152.5005,152.6116,152.1485,152.2782,11947.0
2020-05-11 15:50:00,164.35,164.44,163.93,164.0,24251.0,152.2319,152.3152,151.8428,151.9077,24251.0
2020-05-11 15:55:00,164.0,164.13,163.18,163.3,103442.0,151.9077,152.0281,151.1481,151.2593,103442.0
2020-05-12 09:30:00,165.21,165.37,164.02,164.45,37916.0,153.0285,153.1767,151.9262,152.3245,37916.0
2020-05-12 09:35:00,164.51,164.64,163.88,164.64,10058.0,152.3801,152.5005,151.7965,152.5005,10058.0
2020-05-12 09:40:00,164.49,164.79,164.23,164.67,11617.0,152.3616,152.6394,152.1207,152.5283,11617.0
2020-05-12 09:45:00,164.75,164.84,164.42,164.57,5310.0,152.6024,152.6858,152.2967,152.4357,5310.0
2020-05-12 09:50:00,164.43,164.43,163.49,163.5,8804.0,152.306,152.306,151.4353,151.4446,8804.0
2020-05-12 09:55:00,163.66,164.14,163.59,164.03,3452.0,151.5928,152.0374,151.5279,151.9355,3452.0
2020-05-12 10:00:00,163.9,164.29,163.8,164.29,11998.0,151.8151,152.1763,151.7224,152.1763,11998.0
2020-05-12 10:05:00,164.24,164.61,164.14,164.61,8906.0,152.13,152.4727,152.0374,152.4727,8906.0
2020-05-12 10:10:00,164.53,164.67,164.01,164.67,6302.0,152.3986,152.5283,151.917,152.5283,6302.0
2020-05-12 10:15:00,164.63,164.76,164.22,164.44,10337.0,152.4912,152.6116,152.1115,152.3152,10337.0
2020-05-12 10:20:00,164.33,164.56,164.18,164.3,3817.0,152.2134,152.4264,152.0744,152.1856,3817.0
2020-05-12 10:25:00,164.45,164.56,163.74,163.87,7623.0,152.3245,152.4264,151.6669,151.7873,7623.0
2020-05-12 10:30:00,163.66,163.86,163.4,163.73,4977.0,151.5928,151.778,151.3519,151.6576,4977.0
2020-05-12 10:35:00,163.57,163.78,163.31,163.31,8603.0,151.5094,151.7039,151.2686,151.2686,8603.0
2020-05-12 10:40:00,163.31,163.37,162.93,162.98,11595.0,151.2686,151.3241,150.9166,150.9629,11595.0
2020-05-12 10:45:00,162.94,163.33,162.78,162.96,22616.0,150.9258,151.2871,150.7776,150.9444,22616.0
2020-05-12 10:50:00,162.86,163.48,162.86,163.48,5977.0,150.8517,151.426,150.8517,151.426,5977.0
2020-05-12 10:55:00,163.49,164.42,163.49,164.42,4703.0,151.4353,152.2967,151.4353,152.2967,4703.0
2020-05-12 11:00:00,164.34,164.55,164.17,164.55,5486.0,152.2226,152.4171,152.0652,152.4171,5486.0
2020-05-12 11:05:00,164.51,164.94,164.25,164.93,2581.0,152.3801,152.7784,152.1393,152.7691,2581.0
2020-05-12 11:10:00,164.92,165.14,164.71,164.88,5577.0,152.7599,152.9636,152.5653,152.7228,5577.0
2020-05-12 11:15:00,164.83,164.91,164.54,164.84,11201.0,152.6765,152.7506,152.4079,152.6858,11201.0
2020-05-12 11:20:00,164.84,165.24,164.75,165.24,3750.0,152.6858,153.0563,152.6024,153.0563,3750.0
2020-05-12 11:25:00,165.07,165.2,164.77,164.77,3954.0,152.8988,153.0192,152.6209,152.6209,3954.0
2020-05-12 11:30:00,164.66,165.0,164.3,164.37,6143.0,152.519,152.834,152.1856,152.2504,6143.0
2020-05-12 11:35:00,164.28,164.56,164.24,164.43,3752.0,152.167,152.4264,152.13,152.306,3752.0
2020-05-12 11:40:00,164.44,164.51,164.27,164.32,3094.0,152.3152,152.3801,152.1578,152.2041,3094.0
2020-05-12 11:45:00,164.3,164.41,164.14,164.41,1930.0,152.1856,152.2875,152.0374,152.2875,1930.0
2020-05-12 11:50:00,164.36,164.47,164.16,164.29,11085.0,152.2411,152.343,152.0559,152.1763,11085.0
2020-05-12 11:55:00,164.26,164.37,164.14,164.28,5871.0,152.1485,152.2504,152.0374,152.167,5871.0
2020-05-12 12:00:00,164.3,164.35,163.88,164.09,3577.0,152.1856,152.2319,151.7965,151.9911,3577.0
2020-05-12 12:05:00,164.0,164.0,163.65,163.65,3400.0,151.9077,151.9077,151.5835,151.5835,3400.0
2020-05-12 12:10:00,163.66,163.69,163.19,163.44,6731.0,151.5928,151.6205,151.1574,151.389,6731.0
2020-05-12 12:15:00,163.55,163.78,163.15,163.62,8723.0,151.4909,151.7039,151.1204,151.5557,8723.0
2020-05-12 12:20:00,163.73,163.84,163.34,163.34,8900.0,151.6576,151.7595,151.2964,151.2964,8900.0
2020-05-12 12:25:00,163.26,163.58,163.23,163.46,6778.0,151.2223,151.5187,151.1945,151.4075,6778.0
2020-05-12 12:30:00,163.55,163.86,163.54,163.79,2832.0,151.4909,151.778,151.4816,151.7132,2832.0
2020-05-12 12:35:00,163.7,163.94,163.65,163.82,2723.0,151.6298,151.8521,151.5835,151.741,2723.0
2020-05-12 12:40:00,163.84,163.84,163.48,163.6,4900.0,151.7595,151.7595,151.426,151.5372,4900.0
2020-05-12 12:45:00,163.68,163.84,163.4,163.4,2633.0,151.6113,151.7595,151.3519,151.3519,2633.0
2020-05-12 12:50:00,163.4,163.4,163.02,163.25,5306.0,151.3519,151.3519,150.9999,151.213,5306.0
2020-05-12 12:55:00,163.43,163.83,163.43,163.76,9816.0,151.3797,151.7502,151.3797,151.6854,9816.0
2020-05-12 13:00:00,163.77,163.8,163.23,163.34,8048.0,151.6946,151.7224,151.1945,151.2964,8048.0
2020-05-12 13:05:00,163.39,163.51,163.15,163.23,5495.0,151.3427,151.4538,151.1204,151.1945,5495.0
2020-05-12 13:10:00,163.07,163.08,162.61,162.68,3791.0,151.0463,151.0555,150.6202,150.685,3791.0
2020-05-12 13:15:00,162.74,162.87,162.55,162.86,6430.0,150.7406,150.861,150.5646,150.8517,6430.0
2020-05-12 13:20:00,162.85,162.98,162.7,162.7,3642.0,150.8425,150.9629,150.7035,150.7035,3642.0
2020-05-12 13:25:00,162.63,163.08,162.62,162.95,5391.0,150.6387,151.0555,150.6294,150.9351,5391.0
2020-05-12 13:30:00,162.94,163.02,162.89,162.89,2050.0,150.9258,150.9999,150.8795,150.8795,2050.0
2020-05-12 13:35:00,162.94,163.08,162.89,162.96,5373.0,150.9258,151.0555,150.8795,150.9444,5373.0
2020-05-12 13:40:00,162.96,162.98,162.61,162.61,3838.0,150.9444,150.9629,150.6202,150.6202,3838.0
2020-05-12 13:45:00,162.7,162.73,162.55,162.64,6897.0,150.7035,150.7313,150.5646,150.648,6897.0
2020-05-12 13:50:00,162.74,162.88,162.64,162.88,1957.0,150.7406,150.8703,150.648,150.8703,1957.0
2020-05-12 13:55:00,162.92,163.01,162.87,163.01,5110.0,150.9073,150.9907,150.861,150.9907,5110.0
2020-05-12 14:00:00,163.02,163.15,162.94,163.14,4855.0,150.9999,151.1204,150.9258,151.1111,4855.0
2020-05-12 14:05:00,163.13,163.36,163.07,163.21,5017.0,151.1018,151.3149,151.0463,151.1759,5017.0
2020-05-12 14:10:00,163.19,163.28,162.95,162.95,2773.0,151.1574,151.2408,150.9351,150.9351,2773.0
2020-05-12 14:15:00,162.93,163.01,162.72,162.83,4083.0,150.9166,150.9907,150.7221,150.824,4083.0
2020-05-12 14:20:00,162.86,163.05,162.84,163.05,2200.0,150.8517,151.0277,150.8332,151.0277,2200.0
2020-05-12 14:25:00,163.03,163.08,162.97,162.99,3269.0,151.0092,151.0555,150.9536,150.9722,3269.0
2020-05-12 14:30:00,162.93,162.99,162.75,162.98,3992.0,150.9166,150.9722,150.7499,150.9629,3992.0
2020-05-12 14:35:00,162.9,163.58,162.86,163.44,9969.0,150.8888,151.5187,150.8517,151.389,9969.0
2020-05-12 14:40:00,163.51,163.51,162.87,163.09,14719.0,151.4538,151.4538,150.861,151.0648,14719.0
2020-05-12 14:45:00,163.04,163.17,162.96,163.17,2161.0,151.0185,151.1389,150.9444,151.1389,2161.0
2020-05-12 14:50:00,163.15,163.59,163.11,163.57,4474.0,151.1204,151.5279,151.0833,151.5094,4474.0
2020-05-12 14:55:00,163.6,163.63,163.41,163.49,7138.0,151.5372,151.565,151.3612,151.4353,7138.0
2020-05-12 15:00:00,163.39,163.51,163.19,163.31,4603.0,151.3427,151.4538,151.1574,151.2686,4603.0
2020-05-12 15:05:00,163.36,163.65,163.32,163.53,5665.0,151.3149,151.5835,151.2778,151.4723,5665.0
2020-05-12 15:10:00,163.43,163.43,162.88,162.88,4312.0,151.3797,151.3797,150.8703,150.8703,4312.0
2020-05-12 15:15:00,162.91,163.08,162.72,162.73,5953.0,150.8981,151.0555,150.7221,150.7313,5953.0
2020-05-12 15:20:00,162.76,162.85,162.58,162.59,5667.0,150.7591,150.8425,150.5924,150.6017,5667.0
2020-05-12 15:25:00,162.55,162.65,162.5,162.5,4926.0,150.5646,150.6572,150.5183,150.5183,4926.0
2020-05-12 15:30:00,162.38,162.52,162.18,162.26,8168.0,150.4071,150.5368,150.2219,150.296,8168.0
2020-05-12 15:35:00,162.24,162.24,161.47,161.63,15335.0,150.2775,150.2775,149.5642,149.7124,15335.0
2020-05-12 15:40:00,161.64,161.64,161.04,161.11,15467.0,149.7217,149.7217,149.1659,149.2308,15467.0
2020-05-12 15:45:00,161.08,161.38,160.95,161.07,16022.0,149.203,149.4809,149.0826,149.1937,16022.0
2020-05-12 15:50:00,161.07,161.07,160.63,160.92,23505.0,149.1937,149.1937,148.7862,149.0548,23505.0
2020-05-12 15:55:00,160.94,161.11,160.47,160.47,49342.0,149.0733,149.2308,148.638,148.638,49342.0
2020-05-13 09:30:00,161.0,161.0,159.81,160.31,29463.0,149.1289,149.1289,148.0266,148.4898,29463.0
2020-05-13 09:35:00,160.32,160.32,158.59,159.39,25377.0,148.499,148.499,146.8966,147.6376,25377.0
2020-05-13 09:40:00,159.61,160.05,158.66,158.66,15250.0,147.8414,148.2489,146.9614,146.9614,15250.0
2020-05-13 09:45:00,158.66,159.49,158.21,159.31,8109.0,146.9614,147.7302,146.5446,147.5635,8109.0
2020-05-13 09:50:00,159.25,159.42,158.94,159.21,6041.0,147.5079,147.6654,147.2208,147.4709,6041.0
2020-05-13 09:55:00,159.42,159.56,158.81,159.27,5699.0,147.6654,147.7951,147.1004,147.5264,5699.0
2020-05-13 10:00:00,159.37,159.51,159.03,159.41,6786.0,147.6191,147.7488,147.3041,147.6561,6786.0
2020-05-13 10:05:00,159.42,159.42,158.88,159.08,12369.0,147.6654,147.6654,147.1652,147.3505,12369.0
2020-05-13 10:10:00,159.09,159.1,158.57,158.63,6333.0,147.3597,147.369,146.8781,146.9336,6333.0
2020-05-13 10:15:00,158.66,158.94,158.53,158.57,11794.0,146.9614,147.2208,146.841,146.8781,11794.0
2020-05-13 10:20:00,158.5,158.54,157.79,157.79,13945.0,146.8132,146.8503,146.1556,146.1556,13945.0
2020-05-13 10:25:00,157.81,158.6,157.61,158.48,17022.0,146.1741,146.9058,145.9888,146.7947,17022.0
2020-05-13 10:30:00,158.55,159.16,158.47,158.7,6295.0,146.8595,147.4246,146.7854,146.9985,6295.0
2020-05-13 10:35:00,158.68,158.71,157.93,158.3,3928.0,146.98,147.0077,146.2853,146.628,3928.0
2020-05-13 10:40:00,158.45,158.5,157.96,157.99,6823.0,146.7669,146.8132,146.313,146.3408,6823.0
2020-05-13 10:45:00,157.93,158.15,157.5,157.5,11029.0,146.2853,146.489,145.887,145.887,11029.0
2020-05-13 10:50:00,157.52,157.6,157.3,157.6,7105.0,145.9055,145.9796,145.7017,145.9796,7105.0
2020-05-13 10:55:00,157.52,157.52,157.06,157.18,7801.0,145.9055,145.9055,145.4794,145.5906,7801.0
2020-05-13 11:00:00,157.21,157.49,157.19,157.33,5693.0,145.6183,145.8777,145.5998,145.7295,5693.0
2020-05-13 11:05:00,157.23,157.63,157.15,157.53,4465.0,145.6369,146.0074,145.5628,145.9147,4465.0
2020-05-13 11:10:00,157.48,157.59,157.25,157.39,5969.0,145.8684,145.9703,145.6554,145.7851,5969.0
2020-05-13 11:15:00,157.39,157.58,156.84,156.84,10059.0,145.7851,145.9611,145.2756,145.2756,10059.0
2020-05-13 11:20:00,156.9,156.9,156.27,156.31,7749.0,145.3312,145.3312,144.7476,144.7847,7749.0
2020-05-13 11:25:00,156.33,156.49,155.9,156.39,22359.0,144.8032,144.9514,144.4049,144.8588,22359.0
2020-05-13 11:30:00,156.51,156.65,156.2,156.24,4091.0,144.97,145.0996,144.6828,144.7199,4091.0
2020-05-13 11:35:00,156.21,156.53,156.2,156.48,6259.0,144.6921,144.9885,144.6828,144.9422,6259.0
2020-05-13 11:40:00,156.56,156.56,156.23,156.29,6267.0,145.0163,145.0163,144.7106,144.7662,6267.0
2020-05-13 11:45:00,156.29,156.3,155.85,156.14,6030.0,144.7662,144.7754,144.3586,144.6272,6030.0
2020-05-13 11:50:00,156.11,156.21,155.52,155.63,11852.0,144.5994,144.6921,144.0529,144.1548,11852.0
2020-05-13 11:55:00,155.63,155.84,155.36,155.84,5442.0,144.1548,144.3494,143.9047,144.3494,5442.0
2020-05-13 12:00:00,155.88,156.43,155.02,155.02,26065.0,144.3864,144.8959,143.5898,143.5898,26065.0
2020-05-13 12:05:00,155.01,155.6,155.01,155.44,8177.0,143.5806,144.127,143.5806,143.9788,8177.0
2020-05-13 12:10:00,155.45,155.76,155.01,155.16,14841.0,143.9881,144.2753,143.5806,143.7195,14841.0
2020-05-13 12:15:00,155.15,155.45,155.01,155.09,9429.0,143.7102,143.9881,143.5806,143.6547,9429.0
2020-05-13 12:20:00,155.2,155.48,155.19,155.25,6401.0,143.7565,144.0159,143.7473,143.8029,6401.0
2020-05-13 12:25:00,155.3,155.55,155.18,155.55,7445.0,143.8492,144.0807,143.738,144.0807,7445.0
2020-05-13 12:30:00,155.55,155.69,154.5,154.95,133349.0,144.0807,144.2104,143.1082,143.525,133349.0
2020-05-13 12:35:00,154.95,154.96,154.39,154.65,46868.0,143.525,143.5342,143.0063,143.2471,46868.0
2020-05-13 12:40:00,154.64,154.78,154.01,154.13,24343.0,143.2378,143.3675,142.6543,142.7654,24343.0
2020-05-13 12:45:00,154.24,154.6,154.22,154.46,11947.0,142.8673,143.2008,142.8488,143.0711,11947.0
2020-05-13 12:50:00,154.5,154.83,154.32,154.45,16835.0,143.1082,143.4138,142.9414,143.0618,16835.0
2020-05-13 12:55:00,154.59,154.84,154.15,154.44,14541.0,143.1915,143.4231,142.784,143.0526,14541.0
2020-05-13 13:00:00,154.48,154.48,153.49,153.58,17790.0,143.0896,143.0896,142.1726,142.256,17790.0
2020-05-13 13:05:00,153.57,153.9,153.42,153.75,23110.0,142.2467,142.5524,142.1078,142.4135,23110.0
2020-05-13 13:10:00,153.68,154.39,153.68,154.07,8047.0,142.3486,143.0063,142.3486,142.7099,8047.0
2020-05-13 13:15:00,153.8,154.23,153.67,154.21,8047.0,142.4598,142.8581,142.3394,142.8395,8047.0
2020-05-13 13:20:00,154.09,154.19,153.2,153.21,12683.0,142.7284,142.821,141.904,141.9133,12683.0
2020-05-13 13:25:00,153.21,153.69,153.13,153.65,14159.0,141.9133,142.3579,141.8392,142.3208,14159.0
2020-05-13 13:30:00,153.59,153.73,153.1,153.24,13104.0,142.2653,142.3949,141.8114,141.9411,13104.0
2020-05-13 13:35:00,153.26,153.78,153.22,153.64,10234.0,141.9596,142.4412,141.9225,142.3116,10234.0
2020-05-13 13:40:00,153.7,153.82,153.2,153.46,10537.0,142.3671,142.4783,141.904,142.1448,10537.0
2020-05-13 13:45:00,153.48,153.85,153.43,153.76,12121.0,142.1634,142.5061,142.1171,142.4227,12121.0
2020-05-13 13:50:00,153.78,153.78,153.14,153.18,11620.0,142.4412,142.4412,141.8484,141.8855,11620.0
2020-05-13 13:55:00,153.16,153.62,153.13,153.54,10389.0,141.867,142.293,141.8392,142.2189,10389.0
2020-05-13 14:00:00,153.55,153.66,153.22,153.33,7204.0,142.2282,142.3301,141.9225,142.0244,7204.0
2020-05-13 14:05:00,153.51,153.83,153.44,153.56,10558.0,142.1912,142.4876,142.1263,142.2375,10558.0
2020-05-13 14:10:00,153.56,154.0,153.51,153.92,5581.0,142.2375,142.645,142.1912,142.5709,5581.0
2020-05-13 14:15:00,153.89,154.5,153.89,154.16,9473.0,142.5431,143.1082,142.5431,142.7932,9473.0
2020-05-13 14:20:00,154.17,154.21,153.9,154.0,9042.0,142.8025,142.8395,142.5524,142.645,9042.0
2020-05-13 14:25:00,153.93,154.08,153.89,153.95,7217.0,142.5802,142.7191,142.5431,142.5987,7217.0
2020-05-13 14:30:00,153.98,154.1,153.9,153.94,10588.0,142.6265,142.7377,142.5524,142.5894,10588.0
2020-05-13 14:35:00,153.97,154.38,153.97,154.21,8775.0,142.6172,142.997,142.6172,142.8395,8775.0
2020-05-13 14:40:00,154.21,154.41,154.21,154.28,6025.0,142.8395,143.0248,142.8395,142.9044,6025.0
2020-05-13 14:45:00,154.35,154.9,154.33,154.72,6910.0,142.9692,143.4787,142.9507,143.3119,6910.0
2020-05-13 14:50:00,154.72,154.88,154.61,154.61,9883.0,143.3119,143.4601,143.21,143.21,9883.0
2020-05-13 14:55:00,154.61,154.63,154.2,154.2,8259.0,143.21,143.2286,142.8303,142.8303,8259.0
2020-05-13 15:00:00,154.28,155.14,154.26,154.95,6968.0,142.9044,143.701,142.8859,143.525,6968.0
2020-05-13 15:05:00,154.92,154.92,154.44,154.6,10054.0,143.4972,143.4972,143.0526,143.2008,10054.0
2020-05-13 15:10:00,154.64,154.85,154.35,154.5,15828.0,143.2378,143.4324,142.9692,143.1082,15828.0
2020-05-13 15:15:00,154.44,154.63,154.35,154.62,9090.0,143.0526,143.2286,142.9692,143.2193,9090.0
2020-05-13 15:20:00,154.58,154.67,154.19,154.27,19170.0,143.1823,143.2656,142.821,142.8951,19170.0
2020-05-13 15:25:00,154.19,154.38,154.07,154.24,15706.0,142.821,142.997,142.7099,142.8673,15706.0
2020-05-13 15:30:00,154.23,154.63,154.13,154.52,24370.0,142.8581,143.2286,142.7654,143.1267,24370.0
2020-05-13 15:35:00,154.57,154.67,154.4,154.55,21358.0,143.173,143.2656,143.0155,143.1545,21358.0
2020-05-13 15:40:00,154.61,154.88,154.6,154.71,18775.0,143.21,143.4601,143.2008,143.3027,18775.0
2020-05-13 15:45:00,154.7,155.4,154.5,155.24,30312.0,143.2934,143.9418,143.1082,143.7936,30312.0
2020-05-13 15:50:00,155.32,155.97,155.19,155.7,41231.0,143.8677,144.4698,143.7473,144.2197,41231.0
2020-05-13 15:55:00,155.67,155.67,155.31,155.31,93760.0,144.1919,144.1919,143.8584,143.8584,93760.0
2020-05-14 09:30:00,152.77,154.01,151.76,153.53,31211.0,141.5057,142.6543,140.5702,142.2097,31211.0
2020-05-14 09:35:00,153.25,153.87,152.71,152.79,13172.0,141.9503,142.5246,141.4501,141.5242,13172.0
2020-05-14 09:40:00,152.66,153.27,152.36,152.53,7786.0,141.4038,141.9688,141.1259,141.2834,7786.0
2020-05-14 09:45:00,152.53,153.23,152.42,152.52,18107.0,141.2834,141.9318,141.1815,141.2741,18107.0
2020-05-14 09:50:00,152.58,152.69,151.53,152.51,36404.0,141.3297,141.4316,140.3571,141.2649,36404.0
2020-05-14 09:55:00,152.55,153.2,152.51,153.0,16492.0,141.3019,141.904,141.2649,141.7188,16492.0
2020-05-14 10:00:00,153.07,153.26,152.78,153.0,12687.0,141.7836,141.9596,141.515,141.7188,12687.0
2020-05-14 10:05:00,153.22,153.77,153.09,153.76,16105.0,141.9225,142.432,141.8021,142.4227,16105.0
2020-05-14 10:10:00,153.87,154.15,153.6,153.6,12845.0,142.5246,142.784,142.2745,142.2745,12845.0
2020-05-14 10:15:00,153.62,153.76,153.1,153.3,6782.0,142.293,142.4227,141.8114,141.9966,6782.0
2020-05-14 10:20:00,153.39,153.69,153.14,153.39,6081.0,142.08,142.3579,141.8484,142.08,6081.0
2020-05-14 10:25:00,153.54,153.63,152.96,153.01,6860.0,142.2189,142.3023,141.6817,141.728,6860.0
2020-05-14 10:30:00,152.99,153.75,152.88,153.65,17147.0,141.7095,142.4135,141.6076,142.3208,17147.0
2020-05-14 10:35:00,153.76,154.53,153.66,154.52,14718.0,142.4227,143.1359,142.3301,143.1267,14718.0
2020-05-14 10:40:00,154.56,154.57,153.9,154.1,6846.0,143.1637,143.173,142.5524,142.7377,6846.0
2020-05-14 10:45:00,154.1,155.14,154.02,155.06,15465.0,142.7377,143.701,142.6635,143.6269,15465.0
2020-05-14 10:50:00,155.06,155.36,154.94,155.14,8387.0,143.6269,143.9047,143.5157,143.701,8387.0
2020-05-14 10:55:00,155.17,155.17,154.65,154.94,9862.0,143.7288,143.7288,143.2471,143.5157,9862.0
2020-05-14 11:00:00,154.89,155.85,154.88,155.81,10120.0,143.4694,144.3586,143.4601,144.3216,10120.0
2020-05-14 11:05:00,155.77,156.28,155.76,156.0,7884.0,144.2845,144.7569,144.2753,144.4976,7884.0
2020-05-14 11:10:00,155.87,156.19,155.85,156.08,9901.0,144.3771,144.6735,144.3586,144.5717,9901.0
2020-05-14 11:15:00,156.13,156.49,155.81,155.83,12646.0,144.618,144.9514,144.3216,144.3401,12646.0
2020-05-14 11:20:00,155.88,155.88,154.89,154.95,5955.0,144.3864,144.3864,143.4694,143.525,5955.0
2020-05-14 11:25:00,155.08,155.08,154.73,154.8,5887.0,143.6454,143.6454,143.3212,143.386,5887.0
2020-05-14 11:30:00,154.87,155.24,154.83,154.92,8108.0,143.4509,143.7936,143.4138,143.4972,8108.0
2020-05-14 11:35:00,155.0,155.13,154.38,154.38,6251.0,143.5713,143.6917,142.997,142.997,6251.0
2020-05-14 11:40:00,154.31,154.4,154.06,154.23,5441.0,142.9322,143.0155,142.7006,142.8581,5441.0
2020-05-14 11:45:00,154.17,154.59,154.16,154.53,3797.0,142.8025,143.1915,142.7932,143.1359,3797.0
2020-05-14 11:50:00,154.5,155.48,154.45,155.47,3187.0,143.1082,144.0159,143.0618,144.0066,3187.0
2020-05-14 11:55:00,155.46,155.47,154.83,155.18,6522.0,143.9974,144.0066,143.4138,143.738,6522.0
2020-05-14 12:00:00,155.11,155.37,154.79,155.0,6873.0,143.6732,143.914,143.3768,143.5713,6873.0
2020-05-14 12:05:00,154.91,155.19,154.6,154.8,8150.0,143.4879,143.7473,143.2008,143.386,8150.0
2020-05-14 12:10:00,154.9,155.5,154.69,155.47,4750.0,143.4787,144.0344,143.2841,144.0066,4750.0
2020-05-14 12:15:00,155.52,155.81,155.45,155.47,5638.0,144.0529,144.3216,143.9881,144.0066,5638.0
2020-05-14 12:20:00,155.44,156.53,155.44,156.52,6284.0,143.9788,144.9885,143.9788,144.9792,6284.0
2020-05-14 12:25:00,156.43,156.46,155.95,155.95,7861.0,144.8959,144.9236,144.4512,144.4512,7861.0
2020-05-14 12:30:00,155.88,156.29,155.75,156.25,10182.0,144.3864,144.7662,144.266,144.7291,10182.0
2020-05-14 12:35:00,156.26,156.46,156.2,156.36,5806.0,144.7384,144.9236,144.6828,144.831,5806.0
2020-05-14 12:40:00,156.33,156.37,155.86,156.12,6583.0,144.8032,144.8403,144.3679,144.6087,6583.0
2020-05-14 12:45:00,156.01,156.18,155.87,156.1,3181.0,144.5068,144.6643,144.3771,144.5902,3181.0
2020-05-14 12:50:00,156.17,157.35,156.17,157.34,2237.0,144.655,145.748,144.655,145.7388,2237.0
2020-05-14 12:55:00,157.47,157.82,157.44,157.5,4271.0,145.8592,146.1834,145.8314,145.887,4271.0
2020-05-14 13:00:00,157.52,157.66,157.31,157.41,7341.0,145.9055,146.0352,145.711,145.8036,7341.0
2020-05-14 13:05:00,157.35,157.6,157.0,157.17,10658.0,145.748,145.9796,145.4238,145.5813,10658.0
2020-05-14 13:10:00,157.17,157.22,156.91,157.09,8581.0,145.5813,145.6276,145.3405,145.5072,8581.0
2020-05-14 13:15:00,157.23,157.23,156.99,157.11,5814.0,145.6369,145.6369,145.4146,145.5257,5814.0
2020-05-14 13:20:00,157.25,157.42,157.01,157.15,96088.0,145.6554,145.8129,145.4331,145.5628,96088.0
2020-05-14 13:25:00,157.25,157.92,157.25,157.84,5510.0,145.6554,146.276,145.6554,146.2019,5510.0
2020-05-14 13:30:00,157.81,158.28,157.7,157.7,7911.0,146.1741,146.6094,146.0722,146.0722,7911.0
2020-05-14 13:35:00,157.7,157.7,157.46,157.5,5765.0,146.0722,146.0722,145.8499,145.887,5765.0
2020-05-14 13:40:00,157.47,157.57,157.19,157.46,5032.0,145.8592,145.9518,145.5998,145.8499,5032.0
2020-05-14 13:45:00,157.49,157.9,157.41,157.84,4870.0,145.8777,146.2575,145.8036,146.2019,4870.0
2020-05-14 13:50:00,157.8,157.85,157.35,157.44,6080.0,146.1648,146.2111,145.748,145.8314,6080.0
2020-05-14 13:55:00,157.45,157.55,157.27,157.31,2219.0,145.8406,145.9333,145.6739,145.711,2219.0
2020-05-14 14:00:00,157.23,157.23,156.86,156.86,4728.0,145.6369,145.6369,145.2941,145.2941,4728.0
2020-05-14 14:05:00,156.78,156.86,156.52,156.78,4620.0,145.22,145.2941,144.9792,145.22,4620.0
2020-05-14 14:10:00,156.99,157.44,156.96,157.03,10102.0,145.4146,145.8314,145.3868,145.4516,10102.0
2020-05-14 14:15:00,157.07,157.33,156.95,157.1,5065.0,145.4887,145.7295,145.3775,145.5164,5065.0
2020-05-14 14:20:00,157.26,157.48,157.13,157.48,5300.0,145.6647,145.8684,145.5442,145.8684,5300.0
2020-05-14 14:25:00,157.46,157.6,157.35,157.47,4483.0,145.8499,145.9796,145.748,145.8592,4483.0
2020-05-14 14:30:00,157.52,157.82,157.36,157.36,7952.0,145.9055,146.1834,145.7573,145.7573,7952.0
2020-05-14 14:35:00,157.32,157.32,156.79,156.84,2600.0,145.7202,145.7202,145.2293,145.2756,2600.0
2020-05-14 14:40:00,156.95,157.03,156.57,156.77,4054.0,145.3775,145.4516,145.0255,145.2108,4054.0
2020-05-14 14:45:00,156.76,157.01,156.76,156.87,3744.0,145.2015,145.4331,145.2015,145.3034,3744.0
2020-05-14 14:50:00,156.82,157.17,156.72,157.06,7541.0,145.2571,145.5813,145.1645,145.4794,7541.0
2020-05-14 14:55:00,157.09,157.28,156.83,157.19,3456.0,145.5072,145.6832,145.2664,145.5998,3456.0
2020-05-14 15:00:00,157.11,157.52,157.04,157.42,8812.0,145.5257,145.9055,145.4609,145.8129,8812.0
2020-05-14 15:05:00,157.53,157.74,157.42,157.55,9836.0,145.9147,146.1093,145.8129,145.9333,9836.0
2020-05-14 15:10:00,157.48,157.64,157.24,157.52,6422.0,145.8684,146.0166,145.6461,145.9055,6422.0
2020-05-14 15:15:00,157.59,157.73,157.29,157.31,11154.0,145.9703,146.1,145.6924,145.711,11154.0
2020-05-14 15:20:00,157.3,157.66,157.11,157.56,11779.0,145.7017,146.0352,145.5257,145.9425,11779.0
2020-05-14 15:25:00,157.6,157.74,157.49,157.59,12377.0,145.9796,146.1093,145.8777,145.9703,12377.0
2020-05-14 15:30:00,157.6,157.77,157.34,157.44,14097.0,145.9796,146.137,145.7388,145.8314,14097.0
2020-05-14 15:35:00,157.45,157.57,157.22,157.37,13969.0,145.8406,145.9518,145.6276,145.7665,13969.0
2020-05-14 15:40:00,157.33,157.49,157.03,157.28,26583.0,145.7295,145.8777,145.4516,145.6832,26583.0
2020-05-14 15:45:00,157.37,157.51,157.1,157.37,24330.0,145.7665,145.8962,145.5164,145.7665,24330.0
2020-05-14 15:50:00,157.41,157.8,157.1,157.62,29669.0,145.8036,146.1648,145.5164,145.9981,29669.0
2020-05-14 15:55:00,157.62,158.03,157.33,157.95,76600.0,145.9981,146.3779,145.7295,146.3038,76600.0
2020-05-15 09:30:00,157.23,157.4,156.03,156.7,39095.0,145.6369,145.7943,144.5253,145.1459,39095.0
2020-05-15 09:35:00,156.45,158.0,155.89,157.9,8745.0,144.9144,146.3501,144.3957,146.2575,8745.0
2020-05-15 09:40:00,158.21,159.74,157.97,159.6,13369.0,146.5446,147.9618,146.3223,147.8321,13369.0
2020-05-15 09:45:00,159.67,160.09,158.85,159.36,25267.0,147.897,148.286,147.1374,147.6098,25267.0
2020-05-15 09:50:00,159.37,159.74,159.15,159.45,9266.0,147.6191,147.9618,147.4153,147.6932,9266.0
2020-05-15 09:55:00,159.45,159.83,159.17,159.47,46883.0,147.6932,148.0452,147.4338,147.7117,46883.0
2020-05-15 10:00:00,159.36,159.66,159.04,159.05,27960.0,147.6098,147.8877,147.3134,147.3227,27960.0
2020-05-15 10:05:00,159.11,159.39,158.45,159.22,12573.0,147.3782,147.6376,146.7669,147.4801,12573.0
2020-05-15 10:10:00,159.36,159.9,159.05,159.75,66149.0,147.6098,148.11,147.3227,147.9711,66149.0
2020-05-15 10:15:00,159.76,159.97,159.29,159.38,21000.0,147.9803,148.1748,147.545,147.6283,21000.0
2020-05-15 10:20:00,159.34,159.71,158.89,158.99,22623.0,147.5913,147.934,147.1745,147.2671,22623.0
2020-05-15 10:25:00,158.93,159.21,158.87,158.9,6701.0,147.2115,147.4709,147.1559,147.1837,6701.0
2020-05-15 10:30:00,158.88,159.42,158.82,159.16,6169.0,147.1652,147.6654,147.1096,147.4246,6169.0
2020-05-15 10:35:00,159.11,159.74,158.8,159.03,6590.0,147.3782,147.9618,147.0911,147.3041,6590.0
2020-05-15 10:40:00,159.03,159.52,158.94,159.52,4037.0,147.3041,147.758,147.2208,147.758,4037.0
2020-05-15 10:45:00,159.2,159.64,159.19,159.45,3003.0,147.4616,147.8692,147.4523,147.6932,3003.0
2020-05-15 10:50:00,159.51,159.53,158.89,158.89,4454.0,147.7488,147.7673,147.1745,147.1745,4454.0
2020-05-15 10:55:00,158.95,159.25,158.78,159.25,5616.0,147.23,147.5079,147.0726,147.5079,5616.0
2020-05-15 11:00:00,159.15,159.16,158.36,158.54,6173.0,147.4153,147.4246,146.6835,146.8503,6173.0
2020-05-15 11:05:00,158.61,158.86,158.45,158.61,4022.0,146.9151,147.1467,146.7669,146.9151,4022.0
2020-05-15 11:10:00,158.64,159.16,158.58,158.92,4788.0,146.9429,147.4246,146.8873,147.2023,4788.0
2020-05-15 11:15:00,158.98,159.12,158.92,159.08,2509.0,147.2578,147.3875,147.2023,147.3505,2509.0
2020-05-15 11:20:00,159.09,159.37,158.98,159.27,3403.0,147.3597,147.6191,147.2578,147.5264,3403.0
2020-05-15 11:25:00,159.26,159.57,159.14,159.14,15155.0,147.5172,147.8043,147.406,147.406,15155.0
2020-05-15 11:30:00,159.19,159.3,159.02,159.17,3875.0,147.4523,147.5542,147.2949,147.4338,3875.0
2020-05-15 11:35:00,159.07,159.33,158.99,159.05,3594.0,147.3412,147.582,147.2671,147.3227,3594.0
2020-05-15 11:40:00,159.1,159.48,158.89,159.47,2354.0,147.369,147.721,147.1745,147.7117,2354.0
2020-05-15 11:45:00,159.09,159.27,159.09,159.23,1647.0,147.3597,147.5264,147.3597,147.4894,1647.0
2020-05-15 11:50:00,159.26,159.33,158.89,159.13,8615.0,147.5172,147.582,147.1745,147.3968,8615.0
2020-05-15 11:55:00,159.21,159.38,158.96,159.0,10306.0,147.4709,147.6283,147.2393,147.2764,10306.0
2020-05-15 12:00:00,159.02,159.32,158.96,159.12,5013.0,147.2949,147.5728,147.2393,147.3875,5013.0
2020-05-15 12:05:00,159.06,159.3,159.06,159.26,6690.0,147.3319,147.5542,147.3319,147.5172,6690.0
2020-05-15 12:10:00,159.26,159.26,158.99,159.02,2689.0,147.5172,147.5172,147.2671,147.2949,2689.0
2020-05-15 12:15:00,159.01,159.03,158.75,158.75,1653.0,147.2856,147.3041,147.0448,147.0448,1653.0
2020-05-15 12:20:00,158.9,159.09,158.85,159.01,2923.0,147.1837,147.3597,147.1374,147.2856,2923.0
2020-05-15 12:25:00,159.03,159.06,158.87,158.95,3801.0,147.3041,147.3319,147.1559,147.23,3801.0
2020-05-15 12:30:00,158.94,159.16,158.93,159.09,1925.0,147.2208,147.4246,147.2115,147.3597,1925.0
2020-05-15 12:35:00,159.15,159.28,159.11,159.21,2909.0,147.4153,147.5357,147.3782,147.4709,2909.0
2020-05-15 12:40:00,159.2,159.3,158.75,158.75,13722.0,147.4616,147.5542,147.0448,147.0448,13722.0
2020-05-15 12:45:00,158.78,158.79,158.54,158.72,2877.0,147.0726,147.0818,146.8503,147.017,2877.0
2020-05-15 12:50:00,158.7,158.9,158.7,158.83,2303.0,146.9985,147.1837,146.9985,147.1189,2303.0
2020-05-15 12:55:00,158.86,158.86,158.6,158.7,1573.0,147.1467,147.1467,146.9058,146.9985,1573.0
2020-05-15 13:00:00,158.86,159.23,158.85,159.15,2379.0,147.1467,147.4894,147.1374,147.4153,2379.0
2020-05-15 13:05:00,159.14,159.17,158.77,158.88,3549.0,147.406,147.4338,147.0633,147.1652,3549.0
2020-05-15 13:10:00,158.87,159.25,158.87,159.13,4211.0,147.1559,147.5079,147.1559,147.3968,4211.0
2020-05-15 13:15:00,159.03,159.05,158.86,158.99,1376.0,147.3041,147.3227,147.1467,147.2671,1376.0
2020-05-15 13:20:00,159.03,159.09,158.88,158.93,3477.0,147.3041,147.3597,147.1652,147.2115,3477.0
2020-05-15 13:25:00,158.9,159.38,158.9,159.15,5432.0,147.1837,147.6283,147.1837,147.4153,5432.0
2020-05-15 13:30:00,159.15,159.15,158.86,159.03,3190.0,147.4153,147.4153,147.1467,147.3041,3190.0
2020-05-15 13:35:00,158.86,159.14,158.85,159.11,2419.0,147.1467,147.406,147.1374,147.3782,2419.0
2020-05-15 13:40:00,159.1,159.25,158.93,159.0,4021.0,147.369,147.5079,147.2115,147.2764,4021.0
2020-05-15 13:45:00,159.15,159.15,158.6,158.64,2025.0,147.4153,147.4153,146.9058,146.9429,2025.0
2020-05-15 13:50:00,158.56,158.94,158.43,158.7,8657.0,146.8688,147.2208,146.7484,146.9985,8657.0
2020-05-15 13:55:00,158.7,158.79,158.57,158.72,3876.0,146.9985,147.0818,146.8781,147.017,3876.0
2020-05-15 14:00:00,158.87,159.26,158.79,159.0,11041.0,147.1559,147.5172,147.0818,147.2764,11041.0
2020-05-15 14:05:00,159.0,159.12,158.88,158.93,3896.0,147.2764,147.3875,147.1652,147.2115,3896.0
2020-05-15 14:10:00,158.99,159.14,158.87,159.14,2452.0,147.2671,147.406,147.1559,147.406,2452.0
2020-05-15 14:15:00,159.15,159.2,158.98,159.06,4265.0,147.4153,147.4616,147.2578,147.3319,4265.0
2020-05-15 14:20:00,159.12,159.23,159.08,159.18,6842.0,147.3875,147.4894,147.3505,147.4431,6842.0
2020-05-15 14:25:00,159.1,159.23,159.01,159.18,5647.0,147.369,147.4894,147.2856,147.4431,5647.0
2020-05-15 14:30:00,159.2,159.22,158.95,159.1,2441.0,147.4616,147.4801,147.23,147.369,2441.0
2020-05-15 14:35:00,158.94,158.94,158.47,158.64,5776.0,147.2208,147.2208,146.7854,146.9429,5776.0
2020-05-15 14:40:00,158.74,158.8,158.48,158.78,8375.0,147.0355,147.0911,146.7947,147.0726,8375.0
2020-05-15 14:45:00,158.7,159.2,158.64,158.97,3229.0,146.9985,147.4616,146.9429,147.2486,3229.0
2020-05-15 14:50:00,159.07,159.21,158.68,158.7,9759.0,147.3412,147.4709,146.98,146.9985,9759.0
2020-05-15 14:55:00,158.69,158.78,158.58,158.64,5277.0,146.9892,147.0726,146.8873,146.9429,5277.0
2020-05-15 15:00:00,158.69,158.99,158.59,158.7,25024.0,146.9892,147.2671,146.8966,146.9985,25024.0
2020-05-15 15:05:00,158.78,159.1,158.6,159.1,6921.0,147.0726,147.369,146.9058,147.369,6921.0
2020-05-15 15:10:00,158.98,159.08,158.85,159.0,5203.0,147.2578,147.3505,147.1374,147.2764,5203.0
2020-05-15 15:15:00,158.93,159.08,158.79,158.79,9066.0,147.2115,147.3505,147.0818,147.0818,9066.0
2020-05-15 15:20:00,158.88,159.08,158.79,158.99,7912.0,147.1652,147.3505,147.0818,147.2671,7912.0
2020-05-15 15:25:00,159.02,159.06,158.68,158.72,16171.0,147.2949,147.3319,146.98,147.017,16171.0
2020-05-15 15:30:00,158.78,158.85,158.25,158.32,13281.0,147.0726,147.1374,146.5817,146.6465,13281.0
2020-05-15 15:35:00,158.33,158.33,157.94,158.25,8921.0,146.6558,146.6558,146.2945,146.5817,8921.0
2020-05-15 15:40:00,158.19,158.24,157.83,157.94,38486.0,146.5261,146.5724,146.1926,146.2945,38486.0
2020-05-15 15:45:00,157.97,158.34,157.76,158.34,25768.0,146.3223,146.665,146.1278,146.665,25768.0
2020-05-15 15:50:00,158.34,158.5,157.86,158.5,39209.0,146.665,146.8132,146.2204,146.8132,39209.0
2020-05-15 15:55:00,158.36,158.58,158.16,158.5,68856.0,146.6835,146.8873,146.4983,146.8132,68856.0
2020-05-18 09:30:00,161.84,163.49,161.84,162.41,54187.0,149.907,151.4353,149.907,150.4349,54187.0
2020-05-18 09:35:00,162.59,162.99,162.28,162.67,11910.0,150.6017,150.9722,150.3145,150.6758,11910.0
2020-05-18 09:40:00,162.83,163.22,162.67,163.14,29793.0,150.824,151.1852,150.6758,151.1111,29793.0
2020-05-18 09:45:00,163.2,164.42,163.2,164.38,27422.0,151.1667,152.2967,151.1667,152.2597,27422.0
2020-05-18 09:50:00,164.43,165.32,164.43,165.15,102785.0,152.306,153.1304,152.306,152.9729,102785.0
2020-05-18 09:55:00,165.11,165.35,164.44,164.81,26134.0,152.9358,153.1581,152.3152,152.658,26134.0
2020-05-18 10:00:00,164.93,165.27,164.84,165.22,29544.0,152.7691,153.084,152.6858,153.0377,29544.0
2020-05-18 10:05:00,165.22,165.26,164.94,165.0,21393.0,153.0377,153.0748,152.7784,152.834,21393.0
2020-05-18 10:10:00,164.92,165.26,164.82,165.0,13600.0,152.7599,153.0748,152.6672,152.834,13600.0
2020-05-18 10:15:00,165.01,165.35,165.01,165.22,28249.0,152.8432,153.1581,152.8432,153.0377,28249.0
2020-05-18 10:20:00,165.18,165.26,165.09,165.2,12119.0,153.0007,153.0748,152.9173,153.0192,12119.0
2020-05-18 10:25:00,165.22,165.35,165.12,165.22,18571.0,153.0377,153.1581,152.9451,153.0377,18571.0
2020-05-18 10:30:00,165.25,166.19,165.24,166.19,63330.0,153.0655,153.9362,153.0563,153.9362,63330.0
2020-05-18 10:35:00,166.18,166.77,166.17,166.37,14778.0,153.9269,154.4734,153.9177,154.1029,14778.0
2020-05-18 10:40:00,166.49,166.65,166.29,166.3,21495.0,154.2141,154.3623,154.0288,154.0381,21495.0
2020-05-18 10:45:00,166.29,166.63,166.28,166.53,17187.0,154.0288,154.3438,154.0196,154.2511,17187.0
2020-05-18 10:50:00,166.49,166.87,166.43,166.52,13270.0,154.2141,154.5661,154.1585,154.2419,13270.0
2020-05-18 10:55:00,166.5,166.58,166.38,166.54,8734.0,154.2234,154.2975,154.1122,154.2604,8734.0
2020-05-18 11:00:00,166.52,166.57,166.44,166.48,7562.0,154.2419,154.2882,154.1678,154.2048,7562.0
2020-05-18 11:05:00,166.46,166.57,166.39,166.5,11152.0,154.1863,154.2882,154.1215,154.2234,11152.0
2020-05-18 11:10:00,166.49,166.51,166.31,166.51,12767.0,154.2141,154.2326,154.0474,154.2326,12767.0
2020-05-18 11:15:00,166.5,166.66,166.4,166.53,16133.0,154.2234,154.3716,154.1307,154.2511,16133.0
2020-05-18 11:20:00,166.57,166.79,166.45,166.48,15397.0,154.2882,154.492,154.177,154.2048,15397.0
2020-05-18 11:25:00,166.5,166.6,166.28,166.44,15039.0,154.2234,154.316,154.0196,154.1678,15039.0
2020-05-18 11:30:00,166.5,166.56,166.35,166.4,9891.0,154.2234,154.2789,154.0844,154.1307,9891.0
2020-05-18 11:35:00,166.41,166.49,166.33,166.46,23085.0,154.14,154.2141,154.0659,154.1863,23085.0
2020-05-18 11:40:00,166.47,166.7,166.1,166.14,26100.0,154.1956,154.4086,153.8528,153.8899,26100.0
2020-05-18 11:45:00,166.09,166.09,165.23,165.6,25588.0,153.8436,153.8436,153.047,153.3897,25588.0
2020-05-18 11:50:00,165.58,165.7,165.47,165.68,11741.0,153.3712,153.4823,153.2693,153.4638,11741.0
2020-05-18 11:55:00,165.67,165.71,165.53,165.61,17437.0,153.4546,153.4916,153.3249,153.399,17437.0
2020-05-18 12:00:00,165.51,165.94,165.44,165.74,28301.0,153.3063,153.7046,153.2415,153.5194,28301.0
2020-05-18 12:05:00,165.64,165.65,165.29,165.32,4608.0,153.4268,153.436,153.1026,153.1304,4608.0
2020-05-18 12:10:00,165.32,165.55,165.27,165.49,5864.0,153.1304,153.3434,153.084,153.2878,5864.0
2020-05-18 12:15:00,165.45,165.7,165.38,165.48,5895.0,153.2508,153.4823,153.1859,153.2786,5895.0
2020-05-18 12:20:00,165.52,165.69,165.43,165.49,5155.0,153.3156,153.4731,153.2322,153.2878,5155.0
2020-05-18 12:25:00,165.46,165.64,165.3,165.48,4662.0,153.26,153.4268,153.1118,153.2786,4662.0
2020-05-18 12:30:00,165.49,165.84,165.48,165.84,3746.0,153.2878,153.612,153.2786,153.612,3746.0
2020-05-18 12:35:00,165.89,165.93,165.66,165.75,5676.0,153.6583,153.6954,153.4453,153.5287,5676.0
2020-05-18 12:40:00,165.62,165.9,165.49,165.88,5457.0,153.4082,153.6676,153.2878,153.6491,5457.0
2020-05-18 12:45:00,165.91,165.91,165.56,165.66,9314.0,153.6769,153.6769,153.3527,153.4453,9314.0
2020-05-18 12:50:00,165.66,165.73,165.49,165.5,7770.0,153.4453,153.5101,153.2878,153.2971,7770.0
2020-05-18 12:55:00,165.5,165.71,165.49,165.65,5882.0,153.2971,153.4916,153.2878,153.436,5882.0
2020-05-18 13:00:00,165.67,166.4,165.55,166.25,21028.0,153.4546,154.1307,153.3434,153.9918,21028.0
2020-05-18 13:05:00,166.12,166.12,165.74,165.95,9612.0,153.8714,153.8714,153.5194,153.7139,9612.0
2020-05-18 13:10:00,165.88,166.23,165.88,166.23,4729.0,153.6491,153.9733,153.6491,153.9733,4729.0
2020-05-18 13:15:00,166.17,166.28,166.01,166.28,6171.0,153.9177,154.0196,153.7695,154.0196,6171.0
2020-05-18 13:20:00,166.22,166.4,166.21,166.34,11541.0,153.964,154.1307,153.9547,154.0752,11541.0
2020-05-18 13:25:00,166.32,166.55,166.19,166.55,5781.0,154.0566,154.2697,153.9362,154.2697,5781.0
2020-05-18 13:30:00,166.63,166.8,166.45,166.72,9867.0,154.3438,154.5012,154.177,154.4271,9867.0
2020-05-18 13:35:00,166.67,166.71,166.53,166.62,7033.0,154.3808,154.4179,154.2511,154.3345,7033.0
2020-05-18 13:40:00,166.64,166.7,166.47,166.67,4321.0,154.353,154.4086,154.1956,154.3808,4321.0
2020-05-18 13:45:00,166.69,166.79,166.59,166.61,8090.0,154.3993,154.492,154.3067,154.3252,8090.0
2020-05-18 13:50:00,166.63,166.7,166.47,166.69,8600.0,154.3438,154.4086,154.1956,154.3993,8600.0
2020-05-18 13:55:00,166.69,166.78,166.56,166.68,4673.0,154.3993,154.4827,154.2789,154.3901,4673.0
2020-05-18 14:00:00,166.72,166.81,166.58,166.78,6320.0,154.4271,154.5105,154.2975,154.4827,6320.0
2020-05-18 14:05:00,166.81,167.29,166.76,167.27,18578.0,154.5105,154.9551,154.4642,154.9366,18578.0
2020-05-18 14:10:00,167.27,167.93,167.16,167.93,11672.0,154.9366,155.5479,154.8347,155.5479,11672.0
2020-05-18 14:15:00,167.96,167.96,167.65,167.87,8852.0,155.5757,155.5757,155.2886,155.4923,8852.0
2020-05-18 14:20:00,167.85,168.17,167.83,167.98,8799.0,155.4738,155.7702,155.4553,155.5942,8799.0
2020-05-18 14:25:00,167.9,168.15,167.9,168.07,20117.0,155.5201,155.7517,155.5201,155.6776,20117.0
2020-05-18 14:30:00,167.95,168.1,167.93,168.09,12657.0,155.5664,155.7054,155.5479,155.6961,12657.0
2020-05-18 14:35:00,168.09,168.28,167.99,168.25,7372.0,155.6961,155.8721,155.6035,155.8443,7372.0
2020-05-18 14:40:00,168.25,168.29,167.86,167.95,9193.0,155.8443,155.8814,155.4831,155.5664,9193.0
2020-05-18 14:45:00,167.92,167.92,167.45,167.51,7940.0,155.5387,155.5387,155.1033,155.1589,7940.0
2020-05-18 14:50:00,167.37,167.44,167.02,167.09,27284.0,155.0292,155.094,154.705,154.7699,27284.0
2020-05-18 14:55:00,167.04,167.18,166.96,167.06,8687.0,154.7235,154.8532,154.6494,154.7421,8687.0
2020-05-18 15:00:00,167.08,167.34,166.98,167.33,5743.0,154.7606,155.0014,154.668,154.9922,5743.0
2020-05-18 15:05:00,167.33,167.58,167.21,167.58,6482.0,154.9922,155.2237,154.881,155.2237,6482.0
2020-05-18 15:10:00,167.49,167.54,167.23,167.44,4900.0,155.1404,155.1867,154.8995,155.094,4900.0
2020-05-18 15:15:00,167.43,167.47,167.05,167.29,7739.0,155.0848,155.1218,154.7328,154.9551,7739.0
2020-05-18 15:20:00,167.27,167.38,167.14,167.27,6242.0,154.9366,155.0385,154.8162,154.9366,6242.0
2020-05-18 15:25:00,167.24,167.48,167.15,167.42,14392.0,154.9088,155.1311,154.8254,155.0755,14392.0
2020-05-18 15:30:00,167.4,167.76,167.37,167.63,15836.0,155.057,155.3904,155.0292,155.27,15836.0
2020-05-18 15:35:00,167.7,167.92,167.53,167.92,21501.0,155.3349,155.5387,155.1774,155.5387,21501.0
2020-05-18 15:40:00,167.93,168.31,167.85,168.31,27324.0,155.5479,155.8999,155.4738,155.8999,27324.0
2020-05-18 15:45:00,168.33,169.0,168.2,168.99,37162.0,155.9184,156.539,155.798,156.5298,37162.0
2020-05-18 15:50:00,169.08,169.48,168.69,169.09,67589.0,156.6131,156.9836,156.2519,156.6224,67589.0
2020-05-18 15:55:00,169.15,169.21,168.5,168.51,75365.0,156.678,156.7335,156.0759,156.0851,75365.0
2020-05-19 09:30:00,167.63,168.99,167.63,168.37,22927.0,155.27,156.5298,155.27,155.9555,22927.0
2020-05-19 09:35:00,168.37,168.4,167.52,168.28,9259.0,155.9555,155.9833,155.1681,155.8721,9259.0
2020-05-19 09:40:00,168.38,168.38,166.89,166.97,12635.0,155.9647,155.9647,154.5846,154.6587,12635.0
2020-05-19 09:45:00,166.97,166.98,165.45,165.94,14755.0,154.6587,154.668,153.2508,153.7046,14755.0
2020-05-19 09:50:00,166.05,166.98,165.94,166.98,7247.0,153.8065,154.668,153.7046,154.668,7247.0
2020-05-19 09:55:00,167.14,168.6,167.04,168.19,10579.0,154.8162,156.1685,154.7235,155.7887,10579.0
2020-05-19 10:00:00,168.38,168.79,168.15,168.42,35182.0,155.9647,156.3445,155.7517,156.0018,35182.0
2020-05-19 10:05:00,168.43,169.98,168.38,169.61,15115.0,156.011,157.4468,155.9647,157.104,15115.0
2020-05-19 10:10:00,169.76,169.76,168.79,169.03,15973.0,157.243,157.243,156.3445,156.5668,15973.0
2020-05-19 10:15:00,168.95,169.39,168.91,169.25,10872.0,156.4927,156.9003,156.4557,156.7706,10872.0
2020-05-19 10:20:00,169.19,169.52,169.15,169.32,10541.0,156.715,157.0207,156.678,156.8354,10541.0
2020-05-19 10:25:00,169.38,169.7,169.29,169.7,5971.0,156.891,157.1874,156.8076,157.1874,5971.0
2020-05-19 10:30:00,169.76,170.26,169.65,170.19,12911.0,157.243,157.7061,157.1411,157.6413,12911.0
2020-05-19 10:35:00,170.36,170.42,169.69,169.83,9836.0,157.7987,157.8543,157.1781,157.3078,9836.0
2020-05-19 10:40:00,169.52,169.68,169.08,169.38,5363.0,157.0207,157.1689,156.6131,156.891,5363.0
2020-05-19 10:45:00,169.42,169.98,169.41,169.97,9356.0,156.9281,157.4468,156.9188,157.4375,9356.0
2020-05-19 10:50:00,169.98,170.41,169.98,170.32,7267.0,157.4468,157.8451,157.4468,157.7617,7267.0
2020-05-19 10:55:00,170.4,170.43,170.08,170.34,3440.0,157.8358,157.8636,157.5394,157.7802,3440.0
2020-05-19 11:00:00,170.34,170.4,170.09,170.25,7166.0,157.7802,157.8358,157.5486,157.6969,7166.0
2020-05-19 11:05:00,170.14,170.47,170.01,170.39,5433.0,157.595,157.9006,157.4745,157.8265,5433.0
2020-05-19 11:10:00,170.48,170.48,170.08,170.13,5693.0,157.9099,157.9099,157.5394,157.5857,5693.0
2020-05-19 11:15:00,170.17,170.65,170.17,170.65,6244.0,157.6228,158.0674,157.6228,158.0674,6244.0
2020-05-19 11:20:00,170.7,170.77,170.52,170.52,11977.0,158.1137,158.1785,157.9469,157.9469,11977.0
2020-05-19 11:25:00,170.65,170.71,170.45,170.62,12352.0,158.0674,158.1229,157.8821,158.0396,12352.0
2020-05-19 11:30:00,170.57,170.7,170.47,170.61,8611.0,157.9933,158.1137,157.9006,158.0303,8611.0
2020-05-19 11:35:00,170.54,170.66,170.47,170.5,4813.0,157.9655,158.0766,157.9006,157.9284,4813.0
2020-05-19 11:40:00,170.48,170.74,170.31,170.44,7769.0,157.9099,158.1507,157.7524,157.8728,7769.0
2020-05-19 11:45:00,170.49,170.68,170.4,170.45,7827.0,157.9192,158.0951,157.8358,157.8821,7827.0
2020-05-19 11:50:00,170.38,170.71,170.24,170.71,5224.0,157.8173,158.1229,157.6876,158.1229,5224.0
2020-05-19 11:55:00,170.67,170.7,170.4,170.63,13700.0,158.0859,158.1137,157.8358,158.0488,13700.0
2020-05-19 12:00:00,170.66,170.79,170.53,170.7,8683.0,158.0766,158.197,157.9562,158.1137,8683.0
2020-05-19 12:05:00,170.68,170.73,170.56,170.65,13997.0,158.0951,158.1415,157.984,158.0674,13997.0
2020-05-19 12:10:00,170.72,170.84,170.61,170.84,6200.0,158.1322,158.2433,158.0303,158.2433,6200.0
2020-05-19 12:15:00,170.77,170.77,170.44,170.51,6831.0,158.1785,158.1785,157.8728,157.9377,6831.0
2020-05-19 12:20:00,170.6,170.99,170.57,170.99,4461.0,158.021,158.3823,157.9933,158.3823,4461.0
2020-05-19 12:25:00,171.03,171.03,170.47,170.47,5299.0,158.4193,158.4193,157.9006,157.9006,5299.0
2020-05-19 12:30:00,170.53,170.75,170.15,170.15,9574.0,157.9562,158.16,157.6042,157.6042,9574.0
2020-05-19 12:35:00,170.22,170.36,170.06,170.06,4050.0,157.6691,157.7987,157.5209,157.5209,4050.0
2020-05-19 12:40:00,170.06,170.11,169.86,170.11,3679.0,157.5209,157.5672,157.3356,157.5672,3679.0
2020-05-19 12:45:00,170.16,170.26,170.1,170.22,3773.0,157.6135,157.7061,157.5579,157.6691,3773.0
2020-05-19 12:50:00,170.22,170.32,170.18,170.21,3915.0,157.6691,157.7617,157.632,157.6598,3915.0
2020-05-19 12:55:00,170.27,170.5,170.21,170.47,4046.0,157.7154,157.9284,157.6598,157.9006,4046.0
2020-05-19 13:00:00,170.54,170.55,170.44,170.45,3250.0,157.9655,157.9747,157.8728,157.8821,3250.0
2020-05-19 13:05:00,170.55,170.69,170.45,170.69,3578.0,157.9747,158.1044,157.8821,158.1044,3578.0
2020-05-19 13:10:00,170.69,170.83,170.63,170.83,3248.0,158.1044,158.2341,158.0488,158.2341,3248.0
2020-05-19 13:15:00,170.87,171.17,170.87,171.16,6969.0,158.2711,158.549,158.2711,158.5398,6969.0
2020-05-19 13:20:00,171.23,171.83,171.15,171.83,7851.0,158.6046,159.1604,158.5305,159.1604,7851.0
2020-05-19 13:25:00,171.88,172.0,171.39,171.56,10284.0,159.2067,159.3178,158.7528,158.9103,10284.0
2020-05-19 13:30:00,171.51,171.71,171.34,171.38,15173.0,158.8639,159.0492,158.7065,158.7435,15173.0
2020-05-19 13:35:00,171.38,171.72,171.26,171.7,20731.0,158.7435,159.0585,158.6324,159.0399,20731.0
2020-05-19 13:40:00,171.7,171.84,171.66,171.79,3774.0,159.0399,159.1696,159.0029,159.1233,3774.0
2020-05-19 13:45:00,171.79,171.98,171.58,171.84,8733.0,159.1233,159.2993,158.9288,159.1696,8733.0
2020-05-19 13:50:00,171.81,172.0,171.79,171.79,5715.0,159.1418,159.3178,159.1233,159.1233,5715.0
2020-05-19 13:55:00,171.85,171.89,171.68,171.83,4448.0,159.1789,159.2159,159.0214,159.1604,4448.0
2020-05-19 14:00:00,171.89,171.98,171.58,171.77,6046.0,159.2159,159.2993,158.9288,159.1048,6046.0
2020-05-19 14:05:00,171.81,172.11,171.71,172.11,5462.0,159.1418,159.4197,159.0492,159.4197,5462.0
2020-05-19 14:10:00,172.18,172.18,171.94,172.05,5277.0,159.4845,159.4845,159.2622,159.3641,5277.0
2020-05-19 14:15:00,172.07,172.1,171.83,171.89,4648.0,159.3827,159.4104,159.1604,159.2159,4648.0
2020-05-19 14:20:00,171.92,172.14,171.79,172.14,3371.0,159.2437,159.4475,159.1233,159.4475,3371.0
2020-05-19 14:25:00,172.12,172.12,172.03,172.06,2422.0,159.429,159.429,159.3456,159.3734,2422.0
2020-05-19 14:30:00,172.1,172.24,171.97,172.23,6336.0,159.4104,159.5401,159.29,159.5309,6336.0
2020-05-19 14:35:00,172.25,172.37,172.14,172.36,7566.0,159.5494,159.6605,159.4475,159.6513,7566.0
2020-05-19 14:40:00,172.34,172.5,172.3,172.5,5200.0,159.6327,159.781,159.5957,159.781,5200.0
2020-05-19 14:45:00,172.47,172.66,172.42,172.55,7677.0,159.7532,159.9292,159.7069,159.8273,7677.0
2020-05-19 14:50:00,172.55,172.63,172.39,172.52,8832.0,159.8273,159.9014,159.6791,159.7995,8832.0
2020-05-19 14:55:00,172.55,172.55,170.84,170.99,22324.0,159.8273,159.8273,158.2433,158.3823,22324.0
2020-05-19 15:00:00,170.91,171.1,170.57,170.91,15324.0,158.3082,158.4842,157.9933,158.3082,15324.0
2020-05-19 15:05:00,170.9,170.97,170.62,170.91,3753.0,158.2989,158.3638,158.0396,158.3082,3753.0
2020-05-19 15:10:00,170.74,171.3,170.58,170.79,5300.0,158.1507,158.6694,158.0025,158.197,5300.0
2020-05-19 15:15:00,170.81,170.94,170.63,170.68,4080.0,158.2156,158.336,158.0488,158.0951,4080.0
2020-05-19 15:20:00,170.49,170.79,170.34,170.54,8263.0,157.9192,158.197,157.7802,157.9655,8263.0
2020-05-19 15:25:00,170.41,170.93,170.38,170.87,6554.0,157.8451,158.3267,157.8173,158.2711,6554.0
2020-05-19 15:30:00,170.89,170.89,170.5,170.65,6704.0,158.2897,158.2897,157.9284,158.0674,6704.0
2020-05-19 15:35:00,170.57,170.58,170.06,170.22,12170.0,157.9933,158.0025,157.5209,157.6691,12170.0
2020-05-19 15:40:00,170.26,170.26,169.02,169.05,40811.0,157.7061,157.7061,156.5575,156.5853,40811.0
2020-05-19 15:45:00,169.03,169.5,168.99,169.25,15893.0,156.5668,157.0022,156.5298,156.7706,15893.0
2020-05-19 15:50:00,168.93,169.59,168.93,169.13,27455.0,156.4742,157.0855,156.4742,156.6594,27455.0
2020-05-19 15:55:00,169.18,169.37,168.81,168.81,48240.0,156.7057,156.8817,156.363,156.363,48240.0
2020-05-20 09:30:00,171.39,173.0,171.39,172.59,22142.0,158.7528,160.2441,158.7528,159.8643,22142.0
2020-05-20 09:35:00,172.94,172.94,171.81,171.92,29059.0,160.1885,160.1885,159.1418,159.2437,29059.0
2020-05-20 09:40:00,171.88,173.12,171.88,172.7,11547.0,159.2067,160.3552,159.2067,159.9662,11547.0
2020-05-20 09:45:00,172.71,172.88,172.29,172.86,9642.0,159.9755,160.1329,159.5864,160.1144,9642.0
2020-05-20 09:50:00,172.78,172.93,172.22,172.42,8879.0,160.0403,160.1792,159.5216,159.7069,8879.0
2020-05-20 09:55:00,172.32,172.64,172.17,172.55,9148.0,159.6142,159.9106,159.4753,159.8273,9148.0
2020-05-20 10:00:00,172.59,172.78,172.33,172.53,8611.0,159.8643,160.0403,159.6235,159.8087,8611.0
2020-05-20 10:05:00,172.58,173.48,172.44,173.24,7009.0,159.8551,160.6887,159.7254,160.4664,7009.0
2020-05-20 10:10:00,173.38,173.62,173.26,173.56,23852.0,160.5961,160.8184,160.4849,160.7628,23852.0
2020-05-20 10:15:00,173.56,173.6,172.72,172.96,21847.0,160.7628,160.7998,159.9847,160.207,21847.0
2020-05-20 10:20:00,172.92,173.11,172.8,172.99,13742.0,160.17,160.346,160.0588,160.2348,13742.0
2020-05-20 10:25:00,173.0,173.33,172.82,173.33,7301.0,160.2441,160.5498,160.0774,160.5498,7301.0
2020-05-20 10:30:00,173.23,173.48,173.15,173.15,5007.0,160.4571,160.6887,160.383,160.383,5007.0
2020-05-20 10:35:00,173.07,173.33,172.91,173.24,8399.0,160.3089,160.5498,160.1607,160.4664,8399.0
2020-05-20 10:40:00,173.44,173.54,173.38,173.39,6138.0,160.6516,160.7443,160.5961,160.6053,6138.0
2020-05-20 10:45:00,173.33,173.47,173.15,173.29,6150.0,160.5498,160.6794,160.383,160.5127,6150.0
2020-05-20 10:50:00,173.22,173.55,173.14,173.45,12493.0,160.4479,160.7535,160.3738,160.6609,12493.0
2020-05-20 10:55:00,173.41,173.54,173.28,173.32,7409.0,160.6239,160.7443,160.5034,160.5405,7409.0
2020-05-20 11:00:00,173.33,173.5,173.1,173.12,8645.0,160.5498,160.7072,160.3367,160.3552,8645.0
2020-05-20 11:05:00,173.16,173.41,173.06,173.08,3633.0,160.3923,160.6239,160.2997,160.3182,3633.0
2020-05-20 11:10:00,173.01,173.51,173.01,173.45,5358.0,160.2533,160.7165,160.2533,160.6609,5358.0
2020-05-20 11:15:00,173.48,173.6,173.36,173.52,14614.0,160.6887,160.7998,160.5775,160.7257,14614.0
2020-05-20 11:20:00,173.54,173.62,173.21,173.21,5154.0,160.7443,160.8184,160.4386,160.4386,5154.0
2020-05-20 11:25:00,173.24,173.55,173.15,173.36,12127.0,160.4664,160.7535,160.383,160.5775,12127.0
2020-05-20 11:30:00,173.2,173.38,173.05,173.05,7875.0,160.4293,160.5961,160.2904,160.2904,7875.0
2020-05-20 11:35:00,172.96,172.98,172.53,172.59,10381.0,160.207,160.2256,159.8087,159.8643,10381.0
2020-05-20 11:40:00,172.68,172.82,172.36,172.36,11249.0,159.9477,160.0774,159.6513,159.6513,11249.0
2020-05-20 11:45:00,172.37,172.53,172.33,172.42,5308.0,159.6605,159.8087,159.6235,159.7069,5308.0
2020-05-20 11:50:00,172.36,172.41,172.05,172.06,6123.0,159.6513,159.6976,159.3641,159.3734,6123.0
2020-05-20 11:55:00,172.05,172.32,172.05,172.26,5955.0,159.3641,159.6142,159.3641,159.5586,5955.0
2020-05-20 12:00:00,172.26,172.33,172.02,172.02,4452.0,159.5586,159.6235,159.3363,159.3363,4452.0
2020-05-20 12:05:00,172.01,172.08,171.73,171.73,4749.0,159.3271,159.3919,159.0677,159.0677,4749.0
2020-05-20 12:10:00,171.69,171.85,171.6,171.85,5840.0,159.0307,159.1789,158.9473,159.1789,5840.0
2020-05-20 12:15:00,171.82,171.82,171.57,171.62,10975.0,159.1511,159.1511,158.9195,158.9658,10975.0
2020-05-20 12:20:00,171.71,171.81,171.58,171.63,4950.0,159.0492,159.1418,158.9288,158.9751,4950.0
2020-05-20 12:25:00,171.62,171.74,171.59,171.61,4426.0,158.9658,159.077,158.938,158.9566,4426.0
2020-05-20 12:30:00,171.67,171.71,171.66,171.66,1640.0,159.0122,159.0492,159.0029,159.0029,1640.0
2020-05-20 12:35:00,171.71,171.82,171.62,171.72,6222.0,159.0492,159.1511,158.9658,159.0585,6222.0
2020-05-20 12:40:00,171.73,171.73,171.06,171.16,3993.0,159.0677,159.0677,158.4471,158.5398,3993.0
2020-05-20 12:45:00,171.07,171.23,170.96,171.14,7023.0,158.4564,158.6046,158.3545,158.5212,7023.0
2020-05-20 12:50:00,171.09,171.27,171.09,171.13,5961.0,158.4749,158.6416,158.4749,158.512,5961.0
2020-05-20 12:55:00,171.13,171.15,171.0,171.05,2216.0,158.512,158.5305,158.3916,158.4379,2216.0
2020-05-20 13:00:00,171.03,171.14,170.91,170.96,6896.0,158.4193,158.5212,158.3082,158.3545,6896.0
2020-05-20 13:05:00,171.01,171.1,170.67,170.68,7516.0,158.4008,158.4842,158.0859,158.0951,7516.0
2020-05-20 13:10:00,170.68,170.89,170.61,170.66,6310.0,158.0951,158.2897,158.0303,158.0766,6310.0
2020-05-20 13:15:00,170.57,170.57,170.07,170.2,9887.0,157.9933,157.9933,157.5301,157.6505,9887.0
2020-05-20 13:20:00,170.14,170.22,169.85,170.03,4837.0,157.595,157.6691,157.3263,157.4931,4837.0
2020-05-20 13:25:00,169.94,169.97,169.72,169.91,7480.0,157.4097,157.4375,157.2059,157.3819,7480.0
2020-05-20 13:30:00,169.94,170.13,169.36,169.83,25904.0,157.4097,157.5857,156.8725,157.3078,25904.0
2020-05-20 13:35:00,169.83,170.19,169.83,170.19,13777.0,157.3078,157.6413,157.3078,157.6413,13777.0
2020-05-20 13:40:00,170.23,170.34,170.0,170.18,5253.0,157.6783,157.7802,157.4653,157.632,5253.0
2020-05-20 13:45:00,170.14,170.55,170.02,170.55,6459.0,157.595,157.9747,157.4838,157.9747,6459.0
2020-05-20 13:50:00,170.58,170.59,170.35,170.48,5332.0,158.0025,158.0118,157.7895,157.9099,5332.0
2020-05-20 13:55:00,170.63,170.93,170.45,170.81,4631.0,158.0488,158.3267,157.8821,158.2156,4631.0
2020-05-20 14:00:00,170.75,171.02,170.54,171.02,8853.0,158.16,158.4101,157.9655,158.4101,8853.0
2020-05-20 14:05:00,171.09,171.26,170.83,170.94,10582.0,158.4749,158.6324,158.2341,158.336,10582.0
2020-05-20 14:10:00,170.86,171.24,170.66,170.75,5757.0,158.2619,158.6139,158.0766,158.16,5757.0
2020-05-20 14:15:00,170.86,170.86,170.24,170.24,13801.0,158.2619,158.2619,157.6876,157.6876,13801.0
2020-05-20 14:20:00,170.17,170.72,170.16,170.64,6752.0,157.6228,158.1322,157.6135,158.0581,6752.0
2020-05-20 14:25:00,170.64,170.81,170.56,170.72,5844.0,158.0581,158.2156,157.984,158.1322,5844.0
2020-05-20 14:30:00,170.67,171.15,170.61,171.15,4812.0,158.0859,158.5305,158.0303,158.5305,4812.0
2020-05-20 14:35:00,171.1,171.29,171.05,171.22,4334.0,158.4842,158.6602,158.4379,158.5953,4334.0
2020-05-20 14:40:00,171.21,171.29,171.07,171.12,4105.0,158.5861,158.6602,158.4564,158.5027,4105.0
2020-05-20 14:45:00,171.2,171.53,171.09,171.42,3327.0,158.5768,158.8825,158.4749,158.7806,3327.0
2020-05-20 14:50:00,171.4,171.57,171.28,171.49,5133.0,158.7621,158.9195,158.6509,158.8454,5133.0
2020-05-20 14:55:00,171.47,171.58,171.34,171.47,6635.0,158.8269,158.9288,158.7065,158.8269,6635.0
2020-05-20 15:00:00,171.46,171.56,171.26,171.28,9566.0,158.8176,158.9103,158.6324,158.6509,9566.0
2020-05-20 15:05:00,171.24,171.26,170.92,171.04,6204.0,158.6139,158.6324,158.3175,158.4286,6204.0
2020-05-20 15:10:00,171.09,171.12,170.58,170.77,6617.0,158.4749,158.5027,158.0025,158.1785,6617.0
2020-05-20 15:15:00,170.78,171.21,170.7,171.11,6957.0,158.1878,158.5861,158.1137,158.4934,6957.0
2020-05-20 15:20:00,171.16,171.41,171.15,171.27,5120.0,158.5398,158.7713,158.5305,158.6416,5120.0
2020-05-20 15:25:00,171.34,171.52,171.27,171.49,4959.0,158.7065,158.8732,158.6416,158.8454,4959.0
2020-05-20 15:30:00,171.51,171.81,171.42,171.64,14499.0,158.8639,159.1418,158.7806,158.9844,14499.0
2020-05-20 15:35:00,171.68,172.01,171.68,171.97,18269.0,159.0214,159.3271,159.0214,159.29,18269.0
2020-05-20 15:40:00,171.9,172.36,171.71,172.36,14437.0,159.2252,159.6513,159.0492,159.6513,14437.0
2020-05-20 15:45:00,172.31,172.39,171.99,172.2,23301.0,159.605,159.6791,159.3086,159.5031,23301.0
2020-05-20 15:50:00,172.26,172.7,172.02,172.62,40494.0,159.5586,159.9662,159.3363,159.8921,40494.0
2020-05-20 15:55:00,172.68,172.98,172.47,172.57,83046.0,159.9477,160.2256,159.7532,159.8458,83046.0
2020-05-21 09:30:00,171.79,172.51,171.21,171.55,13061.0,159.1233,159.7902,158.5861,158.901,13061.0
2020-05-21 09:35:00,171.52,171.62,170.82,170.82,8955.0,158.8732,158.9658,158.2248,158.2248,8955.0
2020-05-21 09:40:00,170.93,170.99,170.31,170.59,16359.0,158.3267,158.3823,157.7524,158.0118,16359.0
2020-05-21 09:45:00,170.65,170.73,170.01,170.23,38485.0,158.0674,158.1415,157.4745,157.6783,38485.0
2020-05-21 09:50:00,170.25,170.44,169.95,170.11,21341.0,157.6969,157.8728,157.419,157.5672,21341.0
2020-05-21 09:55:00,170.09,170.71,169.79,170.48,8946.0,157.5486,158.1229,157.2708,157.9099,8946.0
2020-05-21 10:00:00,170.46,171.09,170.23,170.92,12593.0,157.8914,158.4749,157.6783,158.3175,12593.0
2020-05-21 10:05:00,170.81,171.19,170.81,171.09,4457.0,158.2156,158.5675,158.2156,158.4749,4457.0
2020-05-21 10:10:00,171.23,171.42,170.97,170.97,7380.0,158.6046,158.7806,158.3638,158.3638,7380.0
2020-05-21 10:15:00,171.03,171.55,170.93,171.15,6657.0,158.4193,158.901,158.3267,158.5305,6657.0
2020-05-21 10:20:00,171.04,171.16,170.91,170.95,10939.0,158.4286,158.5398,158.3082,158.3452,10939.0
2020-05-21 10:25:00,171.0,171.01,170.77,170.85,3962.0,158.3916,158.4008,158.1785,158.2526,3962.0
2020-05-21 10:30:00,170.81,170.91,169.91,170.11,7592.0,158.2156,158.3082,157.3819,157.5672,7592.0
2020-05-21 10:35:00,170.09,170.53,170.06,170.11,4463.0,157.5486,157.9562,157.5209,157.5672,4463.0
2020-05-21 10:40:00,170.05,170.4,170.05,170.32,2064.0,157.5116,157.8358,157.5116,157.7617,2064.0
2020-05-21 10:45:00,170.26,170.4,170.03,170.05,4769.0,157.7061,157.8358,157.4931,157.5116,4769.0
2020-05-21 10:50:00,170.1,170.35,169.8,170.1,5411.0,157.5579,157.7895,157.28,157.5579,5411.0
2020-05-21 10:55:00,170.1,170.23,169.76,169.86,1423.0,157.5579,157.6783,157.243,157.3356,1423.0
2020-05-21 11:00:00,169.75,169.75,168.95,168.99,9241.0,157.2337,157.2337,156.4927,156.5298,9241.0
2020-05-21 11:05:00,168.98,169.32,168.9,169.32,9465.0,156.5205,156.8354,156.4464,156.8354,9465.0
2020-05-21 11:10:00,169.39,169.62,169.25,169.6,5714.0,156.9003,157.1133,156.7706,157.0948,5714.0
2020-05-21 11:15:00,169.53,169.54,168.9,168.94,8086.0,157.0299,157.0392,156.4464,156.4834,8086.0
2020-05-21 11:20:00,169.04,169.09,168.29,168.71,6297.0,156.5761,156.6224,155.8814,156.2704,6297.0
2020-05-21 11:25:00,168.74,168.95,168.36,168.84,3384.0,156.2982,156.4927,155.9462,156.3908,3384.0
2020-05-21 11:30:00,168.9,168.91,168.53,168.55,4084.0,156.4464,156.4557,156.1037,156.1222,4084.0
2020-05-21 11:35:00,168.59,169.18,168.59,169.18,5391.0,156.1593,156.7057,156.1593,156.7057,5391.0
2020-05-21 11:40:00,169.23,169.65,169.23,169.58,9180.0,156.7521,157.1411,156.7521,157.0763,9180.0
2020-05-21 11:45:00,169.59,169.59,169.17,169.28,9388.0,157.0855,157.0855,156.6965,156.7984,9388.0
2020-05-21 11:50:00,169.33,169.81,169.33,169.52,6986.0,156.8447,157.2893,156.8447,157.0207,6986.0
2020-05-21 11:55:00,169.46,169.49,169.23,169.26,7172.0,156.9651,156.9929,156.7521,156.7798,7172.0
2020-05-21 12:00:00,169.32,170.06,169.32,169.69,12713.0,156.8354,157.5209,156.8354,157.1781,12713.0
2020-05-21 12:05:00,169.77,170.13,169.76,170.12,18165.0,157.2522,157.5857,157.243,157.5764,18165.0
2020-05-21 12:10:00,170.12,170.24,169.97,170.18,14461.0,157.5764,157.6876,157.4375,157.632,14461.0
2020-05-21 12:15:00,170.1,170.12,169.72,169.74,4610.0,157.5579,157.5764,157.2059,157.2245,4610.0
2020-05-21 12:20:00,169.82,169.91,169.71,169.81,3537.0,157.2986,157.3819,157.1967,157.2893,3537.0
2020-05-21 12:25:00,169.85,170.22,169.8,169.8,3510.0,157.3263,157.6691,157.28,157.28,3510.0
2020-05-21 12:30:00,169.75,169.91,169.55,169.78,3338.0,157.2337,157.3819,157.0485,157.2615,3338.0
2020-05-21 12:35:00,169.72,169.72,169.25,169.25,4679.0,157.2059,157.2059,156.7706,156.7706,4679.0
2020-05-21 12:40:00,169.27,169.64,169.26,169.58,6121.0,156.7891,157.1318,156.7798,157.0763,6121.0
2020-05-21 12:45:00,169.61,169.68,169.53,169.63,4312.0,157.104,157.1689,157.0299,157.1226,4312.0
2020-05-21 12:50:00,169.57,169.57,169.3,169.41,3506.0,157.067,157.067,156.8169,156.9188,3506.0
2020-05-21 12:55:00,169.32,169.46,169.27,169.46,2402.0,156.8354,156.9651,156.7891,156.9651,2402.0
2020-05-21 13:00:00,169.59,170.17,169.39,169.92,8668.0,157.0855,157.6228,156.9003,157.3912,8668.0
2020-05-21 13:05:00,169.92,170.01,169.76,169.96,8644.0,157.3912,157.4745,157.243,157.4282,8644.0
2020-05-21 13:10:00,170.08,170.11,169.88,170.04,3965.0,157.5394,157.5672,157.3541,157.5023,3965.0
2020-05-21 13:15:00,170.07,170.21,169.9,170.09,5429.0,157.5301,157.6598,157.3727,157.5486,5429.0
2020-05-21 13:20:00,170.09,170.3,170.04,170.28,9452.0,157.5486,157.7432,157.5023,157.7246,9452.0
2020-05-21 13:25:00,170.33,170.34,170.12,170.25,5756.0,157.771,157.7802,157.5764,157.6969,5756.0
2020-05-21 13:30:00,170.19,170.56,170.14,170.5,29539.0,157.6413,157.984,157.595,157.9284,29539.0
2020-05-21 13:35:00,170.53,171.07,170.51,170.71,9555.0,157.9562,158.4564,157.9377,158.1229,9555.0
2020-05-21 13:40:00,170.56,170.56,170.31,170.49,4803.0,157.984,157.984,157.7524,157.9192,4803.0
2020-05-21 13:45:00,170.51,170.73,170.51,170.67,2725.0,157.9377,158.1415,157.9377,158.0859,2725.0
2020-05-21 13:50:00,170.63,171.02,170.62,170.68,5486.0,158.0488,158.4101,158.0396,158.0951,5486.0
2020-05-21 13:55:00,170.59,170.86,170.51,170.75,8089.0,158.0118,158.2619,157.9377,158.16,8089.0
2020-05-21 14:00:00,170.69,171.16,170.52,170.98,4367.0,158.1044,158.5398,157.9469,158.373,4367.0
2020-05-21 14:05:00,171.0,171.35,170.99,171.34,5024.0,158.3916,158.7157,158.3823,158.7065,5024.0
2020-05-21 14:10:00,171.34,171.39,171.18,171.21,3070.0,158.7065,158.7528,158.5583,158.5861,3070.0
2020-05-21 14:15:00,171.25,171.46,171.25,171.44,2410.0,158.6231,158.8176,158.6231,158.7991,2410.0
2020-05-21 14:20:00,171.52,171.78,171.47,171.76,6925.0,158.8732,159.114,158.8269,159.0955,6925.0
2020-05-21 14:25:00,172.0,172.29,171.8,171.81,30843.0,159.3178,159.5864,159.1326,159.1418,30843.0
2020-05-21 14:30:00,171.8,171.8,171.3,171.3,4326.0,159.1326,159.1326,158.6694,158.6694,4326.0
2020-05-21 14:35:00,171.3,171.3,170.75,170.81,3675.0,158.6694,158.6694,158.16,158.2156,3675.0
2020-05-21 14:40:00,170.81,170.93,170.79,170.82,2835.0,158.2156,158.3267,158.197,158.2248,2835.0
2020-05-21 14:45:00,170.85,170.85,170.4,170.65,4941.0,158.2526,158.2526,157.8358,158.0674,4941.0
2020-05-21 14:50:00,170.71,170.93,170.48,170.67,4842.0,158.1229,158.3267,157.9099,158.0859,4842.0
2020-05-21 14:55:00,170.63,170.72,170.53,170.65,5204.0,158.0488,158.1322,157.9562,158.0674,5204.0
2020-05-21 15:00:00,170.7,170.94,170.67,170.82,5413.0,158.1137,158.336,158.0859,158.2248,5413.0
2020-05-21 15:05:00,170.75,170.85,170.66,170.72,4311.0,158.16,158.2526,158.0766,158.1322,4311.0
2020-05-21 15:10:00,170.76,170.91,170.52,170.91,6290.0,158.1692,158.3082,157.9469,158.3082,6290.0
2020-05-21 15:15:00,170.81,171.01,170.79,170.92,3907.0,158.2156,158.4008,158.197,158.3175,3907.0
2020-05-21 15:20:00,170.93,170.95,170.67,170.68,6709.0,158.3267,158.3452,158.0859,158.0951,6709.0
2020-05-21 15:25:00,170.7,170.81,170.6,170.62,6043.0,158.1137,158.2156,158.021,158.0396,6043.0
2020-05-21 15:30:00,170.65,170.76,170.54,170.75,7130.0,158.0674,158.1692,157.9655,158.16,7130.0
2020-05-21 15:35:00,170.74,171.0,170.6,170.99,7229.0,158.1507,158.3916,158.021,158.3823,7229.0
2020-05-21 15:40:00,170.97,171.47,170.77,171.43,12995.0,158.3638,158.8269,158.1785,158.7898,12995.0
2020-05-21 15:45:00,171.43,171.51,171.04,171.14,13336.0,158.7898,158.8639,158.4286,158.5212,13336.0
2020-05-21 15:50:00,171.23,171.23,170.55,170.55,15420.0,158.6046,158.6046,157.9747,157.9747,15420.0
2020-05-21 15:55:00,170.6,171.3,170.6,171.0,45228.0,158.021,158.6694,158.021,158.3916,45228.0
2020-05-22 09:30:00,170.87,170.88,169.74,170.1,15613.0,158.2711,158.2804,157.2245,157.5579,15613.0
2020-05-22 09:35:00,169.9,170.18,169.05,169.06,8896.0,157.3727,157.632,156.5853,156.5946,8896.0
2020-05-22 09:40:00,169.14,169.26,168.16,168.45,9732.0,156.6687,156.7798,155.761,156.0296,9732.0
2020-05-22 09:45:00,168.44,168.89,168.28,168.65,10087.0,156.0203,156.4371,155.8721,156.2148,10087.0
2020-05-22 09:50:00,168.75,169.34,168.36,169.03,13438.0,156.3075,156.854,155.9462,156.5668,13438.0
2020-05-22 09:55:00,169.03,169.16,168.9,169.07,8976.0,156.5668,156.6872,156.4464,156.6039,8976.0
2020-05-22 10:00:00,169.0,169.0,168.44,168.69,5333.0,156.539,156.539,156.0203,156.2519,5333.0
2020-05-22 10:05:00,168.78,168.79,168.29,168.41,8527.0,156.3352,156.3445,155.8814,155.9925,8527.0
2020-05-22 10:10:00,168.51,169.12,168.17,169.08,28080.0,156.0851,156.6502,155.7702,156.6131,28080.0
2020-05-22 10:15:00,169.02,169.55,168.9,169.35,5597.0,156.5575,157.0485,156.4464,156.8632,5597.0
2020-05-22 10:20:00,169.25,169.96,169.24,169.64,11912.0,156.7706,157.4282,156.7613,157.1318,11912.0
2020-05-22 10:25:00,169.64,170.08,169.51,169.91,14061.0,157.1318,157.5394,157.0114,157.3819,14061.0
2020-05-22 10:30:00,169.97,170.47,169.88,170.34,9799.0,157.4375,157.9006,157.3541,157.7802,9799.0
2020-05-22 10:35:00,170.34,170.34,170.0,170.17,4000.0,157.7802,157.7802,157.4653,157.6228,4000.0
2020-05-22 10:40:00,170.25,170.36,169.83,169.95,6770.0,157.6969,157.7987,157.3078,157.419,6770.0
2020-05-22 10:45:00,170.01,170.01,169.7,169.75,3710.0,157.4745,157.4745,157.1874,157.2337,3710.0
2020-05-22 10:50:00,169.43,169.59,169.33,169.53,5428.0,156.9373,157.0855,156.8447,157.0299,5428.0
2020-05-22 10:55:00,169.5,169.51,169.25,169.36,4067.0,157.0022,157.0114,156.7706,156.8725,4067.0
2020-05-22 11:00:00,169.22,169.72,169.17,169.65,7836.0,156.7428,157.2059,156.6965,157.1411,7836.0
2020-05-22 11:05:00,169.64,169.94,169.42,169.89,13723.0,157.1318,157.4097,156.9281,157.3634,13723.0
2020-05-22 11:10:00,169.88,169.88,169.53,169.67,6040.0,157.3541,157.3541,157.0299,157.1596,6040.0
2020-05-22 11:15:00,169.67,169.89,169.39,169.58,8213.0,157.1596,157.3634,156.9003,157.0763,8213.0
2020-05-22 11:20:00,169.58,169.58,169.38,169.38,1316.0,157.0763,157.0763,156.891,156.891,1316.0
2020-05-22 11:25:00,169.2,169.21,168.8,169.14,8943.0,156.7243,156.7335,156.3538,156.6687,8943.0
2020-05-22 11:30:00,169.16,169.38,168.97,169.37,2575.0,156.6872,156.891,156.5112,156.8817,2575.0
2020-05-22 11:35:00,169.22,169.73,169.22,169.61,11502.0,156.7428,157.2152,156.7428,157.104,11502.0
2020-05-22 11:40:00,169.61,169.75,169.47,169.73,7200.0,157.104,157.2337,156.9744,157.2152,7200.0
2020-05-22 11:45:00,169.81,169.91,169.45,169.88,6310.0,157.2893,157.3819,156.9558,157.3541,6310.0
2020-05-22 11:50:00,169.89,169.95,169.72,169.95,6802.0,157.3634,157.419,157.2059,157.419,6802.0
2020-05-22 11:55:00,169.92,169.96,169.73,169.82,4995.0,157.3912,157.4282,157.2152,157.2986,4995.0
2020-05-22 12:00:00,169.75,169.85,169.69,169.78,15525.0,157.2337,157.3263,157.1781,157.2615,15525.0
2020-05-22 12:05:00,169.76,169.87,169.67,169.75,29870.0,157.243,157.3449,157.1596,157.2337,29870.0
2020-05-22 12:10:00,169.74,170.0,169.67,169.72,8962.0,157.2245,157.4653,157.1596,157.2059,8962.0
2020-05-22 12:15:00,169.72,169.8,169.58,169.62,2533.0,157.2059,157.28,157.0763,157.1133,2533.0
2020-05-22 12:20:00,169.67,169.85,169.64,169.85,4714.0,157.1596,157.3263,157.1318,157.3263,4714.0
2020-05-22 12:25:00,169.84,169.96,169.84,169.95,4107.0,157.3171,157.4282,157.3171,157.419,4107.0
2020-05-22 12:30:00,169.93,170.33,169.92,170.3,6670.0,157.4004,157.771,157.3912,157.7432,6670.0
2020-05-22 12:35:00,170.35,170.63,170.35,170.41,2274.0,157.7895,158.0488,157.7895,157.8451,2274.0
2020-05-22 12:40:00,170.43,170.53,170.42,170.44,950.0,157.8636,157.9562,157.8543,157.8728,950.0
2020-05-22 12:45:00,170.44,170.59,170.35,170.37,3221.0,157.8728,158.0118,157.7895,157.808,3221.0
2020-05-22 12:50:00,170.39,170.39,170.13,170.13,2312.0,157.8265,157.8265,157.5857,157.5857,2312.0
2020-05-22 12:55:00,170.14,170.29,170.08,170.1,6216.0,157.595,157.7339,157.5394,157.5579,6216.0
2020-05-22 13:00:00,170.15,170.41,170.14,170.4,6148.0,157.6042,157.8451,157.595,157.8358,6148.0
2020-05-22 13:05:00,170.35,170.39,170.1,170.13,3276.0,157.7895,157.8265,157.5579,157.5857,3276.0
2020-05-22 13:10:00,170.14,170.3,170.12,170.3,2710.0,157.595,157.7432,157.5764,157.7432,2710.0
2020-05-22 13:15:00,170.22,170.39,170.22,170.36,3115.0,157.6691,157.8265,157.6691,157.7987,3115.0
2020-05-22 13:20:00,170.42,170.47,170.36,170.4,3232.0,157.8543,157.9006,157.7987,157.8358,3232.0
2020-05-22 13:25:00,170.43,170.49,170.29,170.29,2690.0,157.8636,157.9192,157.7339,157.7339,2690.0
2020-05-22 13:30:00,170.22,170.57,170.21,170.57,3898.0,157.6691,157.9933,157.6598,157.9933,3898.0
2020-05-22 13:35:00,170.54,170.58,170.34,170.44,8621.0,157.9655,158.0025,157.7802,157.8728,8621.0
2020-05-22 13:40:00,170.51,170.58,170.46,170.58,2934.0,157.9377,158.0025,157.8914,158.0025,2934.0
2020-05-22 13:45:00,170.62,170.7,170.51,170.56,5809.0,158.0396,158.1137,157.9377,157.984,5809.0
2020-05-22 13:50:00,170.69,170.73,170.66,170.69,5056.0,158.1044,158.1415,158.0766,158.1044,5056.0
2020-05-22 13:55:00,170.7,170.84,170.66,170.8,3474.0,158.1137,158.2433,158.0766,158.2063,3474.0
2020-05-22 14:00:00,170.75,171.21,170.72,171.11,5786.0,158.16,158.5861,158.1322,158.4934,5786.0
2020-05-22 14:05:00,171.07,171.18,171.06,171.18,4982.0,158.4564,158.5583,158.4471,158.5583,4982.0
2020-05-22 14:10:00,171.18,171.43,171.13,171.18,5201.0,158.5583,158.7898,158.512,158.5583,5201.0
2020-05-22 14:15:00,171.22,171.72,171.22,171.52,3679.0,158.5953,159.0585,158.5953,158.8732,3679.0
2020-05-22 14:20:00,171.47,171.47,171.04,171.16,3222.0,158.8269,158.8269,158.4286,158.5398,3222.0
2020-05-22 14:25:00,171.16,171.24,171.07,171.07,4155.0,158.5398,158.6139,158.4564,158.4564,4155.0
2020-05-22 14:30:00,171.15,171.23,170.97,171.04,3941.0,158.5305,158.6046,158.3638,158.4286,3941.0
2020-05-22 14:35:00,171.09,171.42,170.99,171.27,3362.0,158.4749,158.7806,158.3823,158.6416,3362.0
2020-05-22 14:40:00,171.16,171.23,170.68,170.68,4328.0,158.5398,158.6046,158.0951,158.0951,4328.0
2020-05-22 14:45:00,170.78,171.11,170.76,171.0,4396.0,158.1878,158.4934,158.1692,158.3916,4396.0
2020-05-22 14:50:00,171.19,171.19,170.72,170.93,6483.0,158.5675,158.5675,158.1322,158.3267,6483.0
2020-05-22 14:55:00,170.97,171.08,170.88,171.0,7139.0,158.3638,158.4657,158.2804,158.3916,7139.0
2020-05-22 15:00:00,170.98,171.21,170.92,171.19,7730.0,158.373,158.5861,158.3175,158.5675,7730.0
2020-05-22 15:05:00,171.23,171.24,171.09,171.09,8029.0,158.6046,158.6139,158.4749,158.4749,8029.0
2020-05-22 15:10:00,171.06,171.1,170.89,170.96,10127.0,158.4471,158.4842,158.2897,158.3545,10127.0
2020-05-22 15:15:00,170.98,170.98,170.73,170.73,6536.0,158.373,158.373,158.1415,158.1415,6536.0
2020-05-22 15:20:00,170.73,170.94,170.73,170.89,18681.0,158.1415,158.336,158.1415,158.2897,18681.0
2020-05-22 15:25:00,170.92,171.11,170.76,171.11,5437.0,158.3175,158.4934,158.1692,158.4934,5437.0
2020-05-22 15:30:00,171.1,171.34,171.08,171.11,6078.0,158.4842,158.7065,158.4657,158.4934,6078.0
2020-05-22 15:35:00,171.1,171.17,170.99,171.12,9572.0,158.4842,158.549,158.3823,158.5027,9572.0
2020-05-22 15:40:00,171.13,171.46,171.02,171.45,10349.0,158.512,158.8176,158.4101,158.8084,10349.0
2020-05-22 15:45:00,171.51,172.48,171.51,172.48,22849.0,158.8639,159.7624,158.8639,159.7624,22849.0
2020-05-22 15:50:00,172.53,172.82,171.92,172.01,33127.0,159.8087,160.0774,159.2437,159.3271,33127.0
2020-05-22 15:55:00,171.93,172.62,171.66,172.31,108904.0,159.253,159.8921,159.0029,159.605,108904.0
2020-05-26 09:30:00,175.06,177.36,174.95,176.96,53364.0,162.1522,164.2826,162.0503,163.9121,53364.0
2020-05-26 09:35:00,176.92,177.53,176.5,176.5,13647.0,163.875,164.4401,163.486,163.486,13647.0
2020-05-26 09:40:00,176.59,178.49,176.59,178.32,16614.0,163.5694,165.3293,163.5694,165.1718,16614.0
2020-05-26 09:45:00,178.45,178.45,177.67,177.96,9404.0,165.2922,165.2922,164.5697,164.8384,9404.0
2020-05-26 09:50:00,178.09,178.15,177.71,177.79,11508.0,164.9588,165.0144,164.6068,164.6809,11508.0
2020-05-26 09:55:00,177.89,178.17,177.62,177.94,11763.0,164.7735,165.0329,164.5234,164.8198,11763.0
2020-05-26 10:00:00,177.93,179.06,177.92,178.79,29908.0,164.8106,165.8573,164.8013,165.6072,29908.0
2020-05-26 10:05:00,178.87,178.87,178.17,178.32,11158.0,165.6813,165.6813,165.0329,165.1718,11158.0
2020-05-26 10:10:00,178.29,178.69,178.28,178.34,8070.0,165.144,165.5145,165.1348,165.1903,8070.0
2020-05-26 10:15:00,178.41,178.56,178.19,178.45,8234.0,165.2552,165.3941,165.0514,165.2922,8234.0
2020-05-26 10:20:00,178.55,178.55,178.3,178.37,5047.0,165.3849,165.3849,165.1533,165.2181,5047.0
2020-05-26 10:25:00,178.38,178.93,178.37,178.9,7706.0,165.2274,165.7368,165.2181,165.7091,7706.0
2020-05-26 10:30:00,178.91,179.09,178.36,178.37,21547.0,165.7183,165.885,165.2089,165.2181,21547.0
2020-05-26 10:35:00,178.38,178.64,178.13,178.15,6746.0,165.2274,165.4682,164.9958,165.0144,6746.0
2020-05-26 10:40:00,178.07,178.52,178.01,178.01,8542.0,164.9403,165.3571,164.8847,164.8847,8542.0
2020-05-26 10:45:00,178.04,178.25,178.01,178.03,4614.0,164.9125,165.107,164.8847,164.9032,4614.0
2020-05-26 10:50:00,177.95,178.33,177.95,178.0,6985.0,164.8291,165.1811,164.8291,164.8754,6985.0
2020-05-26 10:55:00,178.0,178.5,177.78,178.49,4472.0,164.8754,165.3386,164.6716,165.3293,4472.0
2020-05-26 11:00:00,178.5,178.93,178.34,178.74,10090.0,165.3386,165.7368,165.1903,165.5609,10090.0
2020-05-26 11:05:00,178.78,178.78,177.92,178.0,15194.0,165.5979,165.5979,164.8013,164.8754,15194.0
2020-05-26 11:10:00,178.06,178.48,177.99,178.39,4583.0,164.931,165.32,164.8662,165.2367,4583.0
2020-05-26 11:15:00,178.27,178.43,178.14,178.33,6095.0,165.1255,165.2737,165.0051,165.1811,6095.0
2020-05-26 11:20:00,178.39,178.39,178.11,178.15,11359.0,165.2367,165.2367,164.9773,165.0144,11359.0
2020-05-26 11:25:00,178.17,178.24,177.58,178.09,21225.0,165.0329,165.0977,164.4864,164.9588,21225.0
2020-05-26 11:30:00,178.08,178.19,177.98,178.19,9434.0,164.9495,165.0514,164.8569,165.0514,9434.0
2020-05-26 11:35:00,178.16,178.19,177.99,178.09,5414.0,165.0236,165.0514,164.8662,164.9588,5414.0
2020-05-26 11:40:00,178.19,178.2,177.64,177.67,11790.0,165.0514,165.0607,164.542,164.5697,11790.0
2020-05-26 11:45:00,177.52,177.9,177.51,177.69,10662.0,164.4308,164.7828,164.4215,164.5883,10662.0
2020-05-26 11:50:00,177.62,177.67,177.41,177.47,7197.0,164.5234,164.5697,164.3289,164.3845,7197.0
2020-05-26 11:55:00,177.52,177.61,177.38,177.39,25259.0,164.4308,164.5142,164.3011,164.3104,25259.0
2020-05-26 12:00:00,177.45,177.69,177.41,177.56,20863.0,164.366,164.5883,164.3289,164.4679,20863.0
2020-05-26 12:05:00,177.58,177.78,177.51,177.54,14822.0,164.4864,164.6716,164.4215,164.4493,14822.0
2020-05-26 12:10:00,177.53,177.66,176.77,177.0,20843.0,164.4401,164.5605,163.7361,163.9492,20843.0
2020-05-26 12:15:00,177.0,177.09,176.49,176.56,17033.0,163.9492,164.0325,163.4768,163.5416,17033.0
2020-05-26 12:20:00,176.5,177.38,176.41,177.27,20322.0,163.486,164.3011,163.4027,164.1992,20322.0
2020-05-26 12:25:00,177.3,177.46,177.04,177.26,11398.0,164.227,164.3752,163.9862,164.19,11398.0
2020-05-26 12:30:00,177.37,177.59,177.29,177.59,4464.0,164.2919,164.4956,164.2178,164.4956,4464.0
2020-05-26 12:35:00,177.66,177.66,177.47,177.63,10850.0,164.5605,164.5605,164.3845,164.5327,10850.0
2020-05-26 12:40:00,177.6,177.65,177.46,177.64,2671.0,164.5049,164.5512,164.3752,164.542,2671.0
2020-05-26 12:45:00,177.59,177.75,177.59,177.65,6459.0,164.4956,164.6439,164.4956,164.5512,6459.0
2020-05-26 12:50:00,177.73,177.79,177.61,177.64,7594.0,164.6253,164.6809,164.5142,164.542,7594.0
2020-05-26 12:55:00,177.62,177.69,177.29,177.63,25837.0,164.5234,164.5883,164.2178,164.5327,25837.0
2020-05-26 13:00:00,177.75,177.85,177.55,177.61,21509.0,164.6439,164.7365,164.4586,164.5142,21509.0
2020-05-26 13:05:00,177.59,177.65,177.54,177.6,2397.0,164.4956,164.5512,164.4493,164.5049,2397.0
2020-05-26 13:10:00,177.51,177.67,177.16,177.5,23133.0,164.4215,164.5697,164.0974,164.4123,23133.0
2020-05-26 13:15:00,177.42,177.57,177.39,177.51,6922.0,164.3382,164.4771,164.3104,164.4215,6922.0
2020-05-26 13:20:00,177.47,177.53,177.32,177.32,7230.0,164.3845,164.4401,164.2456,164.2456,7230.0
2020-05-26 13:25:00,177.3,177.46,177.24,177.46,4709.0,164.227,164.3752,164.1715,164.3752,4709.0
2020-05-26 13:30:00,177.47,177.74,177.47,177.62,3773.0,164.3845,164.6346,164.3845,164.5234,3773.0
2020-05-26 13:35:00,177.67,177.71,177.15,177.21,8556.0,164.5697,164.6068,164.0881,164.1437,8556.0
2020-05-26 13:40:00,177.2,177.32,177.17,177.27,2962.0,164.1344,164.2456,164.1066,164.1992,2962.0
2020-05-26 13:45:00,177.24,177.39,177.24,177.34,1524.0,164.1715,164.3104,164.1715,164.2641,1524.0
2020-05-26 13:50:00,177.38,177.55,177.35,177.46,3713.0,164.3011,164.4586,164.2733,164.3752,3713.0
2020-05-26 13:55:00,177.48,177.49,176.6,176.6,16597.0,164.3938,164.403,163.5786,163.5786,16597.0
2020-05-26 14:00:00,176.65,177.12,176.57,177.12,6103.0,163.625,164.0603,163.5509,164.0603,6103.0
2020-05-26 14:05:00,177.07,177.12,176.93,176.94,3837.0,164.014,164.0603,163.8843,163.8936,3837.0
2020-05-26 14:10:00,176.97,176.98,176.76,176.87,3932.0,163.9214,163.9306,163.7268,163.8287,3932.0
2020-05-26 14:15:00,176.87,176.97,176.64,176.68,10352.0,163.8287,163.9214,163.6157,163.6527,10352.0
2020-05-26 14:20:00,176.66,176.81,176.64,176.69,7562.0,163.6342,163.7732,163.6157,163.662,7562.0
2020-05-26 14:25:00,176.7,177.17,176.68,177.0,20685.0,163.6713,164.1066,163.6527,163.9492,20685.0
2020-05-26 14:30:00,177.13,177.42,176.93,177.0,10369.0,164.0696,164.3382,163.8843,163.9492,10369.0
2020-05-26 14:35:00,177.04,177.06,176.94,176.96,2854.0,163.9862,164.0047,163.8936,163.9121,2854.0
2020-05-26 14:40:00,176.96,177.03,176.75,176.75,12997.0,163.9121,163.9769,163.7176,163.7176,12997.0
2020-05-26 14:45:00,176.81,177.08,176.61,176.62,7394.0,163.7732,164.0233,163.5879,163.5972,7394.0
2020-05-26 14:50:00,176.62,176.79,176.62,176.79,4120.0,163.5972,163.7546,163.5972,163.7546,4120.0
2020-05-26 14:55:00,176.77,177.01,176.77,176.94,4526.0,163.7361,163.9584,163.7361,163.8936,4526.0
2020-05-26 15:00:00,176.92,177.03,176.7,176.74,3586.0,163.875,163.9769,163.6713,163.7083,3586.0
2020-05-26 15:05:00,176.81,176.98,176.74,176.75,8462.0,163.7732,163.9306,163.7083,163.7176,8462.0
2020-05-26 15:10:00,176.75,176.8,176.67,176.68,4467.0,163.7176,163.7639,163.6435,163.6527,4467.0
2020-05-26 15:15:00,176.68,176.72,176.41,176.49,5697.0,163.6527,163.6898,163.4027,163.4768,5697.0
2020-05-26 15:20:00,176.5,176.95,176.47,176.93,23142.0,163.486,163.9028,163.4582,163.8843,23142.0
2020-05-26 15:25:00,176.9,177.29,176.82,176.91,55963.0,163.8565,164.2178,163.7824,163.8658,55963.0
2020-05-26 15:30:00,176.91,177.17,176.7,176.96,19030.0,163.8658,164.1066,163.6713,163.9121,19030.0
2020-05-26 15:35:00,177.03,177.44,176.93,177.17,13203.0,163.9769,164.3567,163.8843,164.1066,13203.0
2020-05-26 15:40:00,177.15,177.18,176.96,177.14,18811.0,164.0881,164.1159,163.9121,164.0788,18811.0
2020-05-26 15:45:00,177.09,177.33,176.85,176.9,48524.0,164.0325,164.2548,163.8102,163.8565,48524.0
2020-05-26 15:50:00,176.95,176.96,176.33,176.53,36460.0,163.9028,163.9121,163.3286,163.5138,36460.0
2020-05-26 15:55:00,176.56,176.69,176.17,176.52,72081.0,163.5416,163.662,163.1803,163.5045,72081.0
2020-05-27 09:30:00,179.24,179.41,177.88,178.7,23868.0,166.024,166.1815,164.7643,165.5238,23868.0
2020-05-27 09:35:00,178.6,179.17,178.25,178.59,8161.0,165.4312,165.9591,165.107,165.4219,8161.0
2020-05-27 09:40:00,178.54,178.73,178.12,178.31,3005.0,165.3756,165.5516,164.9866,165.1626,3005.0
2020-05-27 09:45:00,178.27,178.3,177.91,178.0,3665.0,165.1255,165.1533,164.7921,164.8754,3665.0
2020-05-27 09:50:00,178.01,178.46,177.55,177.6,22758.0,164.8847,165.3015,164.4586,164.5049,22758.0
2020-05-27 09:55:00,177.83,178.22,177.83,177.84,3195.0,164.718,165.0792,164.718,164.7272,3195.0
2020-05-27 10:00:00,177.9,177.9,177.43,177.8,5258.0,164.7828,164.7828,164.3474,164.6902,5258.0
2020-05-27 10:05:00,177.76,178.16,177.76,177.95,2771.0,164.6531,165.0236,164.6531,164.8291,2771.0
2020-05-27 10:10:00,177.9,178.11,177.76,177.89,5600.0,164.7828,164.9773,164.6531,164.7735,5600.0
2020-05-27 10:15:00,178.02,178.43,178.02,178.32,3405.0,164.8939,165.2737,164.8939,165.1718,3405.0
2020-05-27 10:20:00,178.34,178.35,177.6,177.8,1333.0,165.1903,165.1996,164.5049,164.6902,1333.0
2020-05-27 10:25:00,177.69,177.91,177.49,177.58,3600.0,164.5883,164.7921,164.403,164.4864,3600.0
2020-05-27 10:30:00,177.62,177.62,176.17,176.39,7878.0,164.5234,164.5234,163.1803,163.3841,7878.0
2020-05-27 10:35:00,176.4,176.47,175.8,176.05,12909.0,163.3934,163.4582,162.8376,163.0692,12909.0
2020-05-27 10:40:00,176.07,176.07,175.46,175.95,9752.0,163.0877,163.0877,162.5227,162.9766,9752.0
2020-05-27 10:45:00,175.93,175.93,175.11,175.12,10583.0,162.958,162.958,162.1985,162.2078,10583.0
2020-05-27 10:50:00,175.33,176.01,175.19,175.76,6563.0,162.4023,163.0321,162.2726,162.8006,6563.0
2020-05-27 10:55:00,175.75,175.9,175.27,175.8,10766.0,162.7913,162.9303,162.3467,162.8376,10766.0
2020-05-27 11:00:00,175.71,176.38,175.62,176.17,13101.0,162.7543,163.3749,162.6709,163.1803,13101.0
2020-05-27 11:05:00,176.25,176.84,176.25,176.84,1208.0,163.2545,163.8009,163.2545,163.8009,1208.0
2020-05-27 11:10:00,176.74,176.85,176.48,176.54,3991.0,163.7083,163.8102,163.4675,163.5231,3991.0
2020-05-27 11:15:00,176.53,176.93,176.34,176.93,2688.0,163.5138,163.8843,163.3378,163.8843,2688.0
2020-05-27 11:20:00,176.88,176.91,175.88,176.03,29496.0,163.838,163.8658,162.9117,163.0507,29496.0
2020-05-27 11:25:00,175.88,175.95,173.35,173.47,87081.0,162.9117,162.9766,160.5683,160.6794,87081.0
2020-05-27 11:30:00,173.5,173.75,172.21,173.02,48828.0,160.7072,160.9388,159.5123,160.2626,48828.0
2020-05-27 11:35:00,173.38,173.39,171.36,171.9,46294.0,160.5961,160.6053,158.725,159.2252,46294.0
2020-05-27 11:40:00,171.65,173.62,171.65,173.35,38859.0,158.9936,160.8184,158.9936,160.5683,38859.0
2020-05-27 11:45:00,173.26,174.37,173.07,173.75,41854.0,160.4849,161.5131,160.3089,160.9388,41854.0
2020-05-27 11:50:00,173.62,174.22,173.49,174.2,10769.0,160.8184,161.3741,160.698,161.3556,10769.0
2020-05-27 11:55:00,174.34,175.5,174.2,175.4,25536.0,161.4853,162.5598,161.3556,162.4671,25536.0
2020-05-27 12:00:00,175.4,175.98,175.14,175.77,18526.0,162.4671,163.0044,162.2263,162.8098,18526.0
2020-05-27 12:05:00,175.78,176.21,175.78,176.21,4513.0,162.8191,163.2174,162.8191,163.2174,4513.0
2020-05-27 12:10:00,176.13,176.68,176.08,176.5,7535.0,163.1433,163.6527,163.097,163.486,7535.0
2020-05-27 12:15:00,176.5,176.85,176.37,176.81,6098.0,163.486,163.8102,163.3656,163.7732,6098.0
2020-05-27 12:20:00,176.88,176.94,176.49,176.5,3810.0,163.838,163.8936,163.4768,163.486,3810.0
2020-05-27 12:25:00,176.63,176.96,176.42,176.75,6309.0,163.6064,163.9121,163.4119,163.7176,6309.0
2020-05-27 12:30:00,176.75,177.07,176.64,177.06,9483.0,163.7176,164.014,163.6157,164.0047,9483.0
2020-05-27 12:35:00,176.96,177.18,176.91,177.06,10362.0,163.9121,164.1159,163.8658,164.0047,10362.0
2020-05-27 12:40:00,177.08,177.15,176.84,177.03,10227.0,164.0233,164.0881,163.8009,163.9769,10227.0
2020-05-27 12:45:00,177.15,177.42,177.09,177.34,6462.0,164.0881,164.3382,164.0325,164.2641,6462.0
2020-05-27 12:50:00,177.42,177.78,177.41,177.73,4836.0,164.3382,164.6716,164.3289,164.6253,4836.0
2020-05-27 12:55:00,177.65,177.98,177.39,177.39,47926.0,164.5512,164.8569,164.3104,164.3104,47926.0
2020-05-27 13:00:00,177.43,177.72,177.0,177.53,6992.0,164.3474,164.6161,163.9492,164.4401,6992.0
2020-05-27 13:05:00,177.6,177.64,177.3,177.49,4368.0,164.5049,164.542,164.227,164.403,4368.0
2020-05-27 13:10:00,177.44,177.5,177.26,177.5,13866.0,164.3567,164.4123,164.19,164.4123,13866.0
2020-05-27 13:15:00,177.45,177.67,177.39,177.67,1539.0,164.366,164.5697,164.3104,164.5697,1539.0
2020-05-27 13:20:00,177.69,177.69,177.5,177.59,3023.0,164.5883,164.5883,164.4123,164.4956,3023.0
2020-05-27 13:25:00,177.54,177.55,177.02,177.26,17459.0,164.4493,164.4586,163.9677,164.19,17459.0
2020-05-27 13:30:00,177.28,177.41,176.96,177.09,6723.0,164.2085,164.3289,163.9121,164.0325,6723.0
2020-05-27 13:35:00,177.18,177.57,177.09,177.56,3522.0,164.1159,164.4771,164.0325,164.4679,3522.0
2020-05-27 13:40:00,177.64,177.67,177.5,177.67,9100.0,164.542,164.5697,164.4123,164.5697,9100.0
2020-05-27 13:45:00,177.65,177.88,177.65,177.88,5428.0,164.5512,164.7643,164.5512,164.7643,5428.0
2020-05-27 13:50:00,177.78,178.02,177.67,177.87,19973.0,164.6716,164.8939,164.5697,164.755,19973.0
2020-05-27 13:55:00,177.89,177.94,177.48,177.48,7197.0,164.7735,164.8198,164.3938,164.3938,7197.0
2020-05-27 14:00:00,177.54,178.3,177.54,178.3,6931.0,164.4493,165.1533,164.4493,165.1533,6931.0
2020-05-27 14:05:00,178.22,178.32,178.1,178.32,1819.0,165.0792,165.1718,164.968,165.1718,1819.0
2020-05-27 14:10:00,178.28,178.51,178.21,178.5,7516.0,165.1348,165.3478,165.0699,165.3386,7516.0
2020-05-27 14:15:00,178.49,178.54,178.33,178.47,7820.0,165.3293,165.3756,165.1811,165.3108,7820.0
2020-05-27 14:20:00,178.45,178.52,178.27,178.39,18808.0,165.2922,165.3571,165.1255,165.2367,18808.0
2020-05-27 14:25:00,178.26,178.33,178.14,178.25,3373.0,165.1162,165.1811,165.0051,165.107,3373.0
2020-05-27 14:30:00,178.31,178.31,178.09,178.29,3028.0,165.1626,165.1626,164.9588,165.144,3028.0
2020-05-27 14:35:00,178.14,178.32,178.14,178.26,1808.0,165.0051,165.1718,165.0051,165.1162,1808.0
2020-05-27 14:40:00,178.22,178.35,178.09,178.18,5216.0,165.0792,165.1996,164.9588,165.0421,5216.0
2020-05-27 14:45:00,178.14,178.37,177.96,178.25,4859.0,165.0051,165.2181,164.8384,165.107,4859.0
2020-05-27 14:50:00,178.23,178.54,178.23,178.32,3965.0,165.0885,165.3756,165.0885,165.1718,3965.0
2020-05-27 14:55:00,178.23,178.36,178.13,178.33,3552.0,165.0885,165.2089,164.9958,165.1811,3552.0
2020-05-27 15:00:00,178.31,178.5,178.3,178.37,7134.0,165.1626,165.3386,165.1533,165.2181,7134.0
2020-05-27 15:05:00,178.33,178.56,178.25,178.45,11979.0,165.1811,165.3941,165.107,165.2922,11979.0
2020-05-27 15:10:00,178.54,178.76,178.37,178.72,4873.0,165.3756,165.5794,165.2181,165.5423,4873.0
2020-05-27 15:15:00,178.71,178.71,178.38,178.38,14194.0,165.5331,165.5331,165.2274,165.2274,14194.0
2020-05-27 15:20:00,178.39,178.63,178.38,178.55,9153.0,165.2367,165.459,165.2274,165.3849,9153.0
2020-05-27 15:25:00,178.5,178.61,178.37,178.5,7120.0,165.3386,165.4404,165.2181,165.3386,7120.0
2020-05-27 15:30:00,178.52,178.52,178.22,178.26,6890.0,165.3571,165.3571,165.0792,165.1162,6890.0
2020-05-27 15:35:00,178.31,178.5,178.27,178.47,10533.0,165.1626,165.3386,165.1255,165.3108,10533.0
2020-05-27 15:40:00,178.39,178.58,178.35,178.58,21319.0,165.2367,165.4127,165.1996,165.4127,21319.0
2020-05-27 15:45:00,178.58,178.79,178.53,178.7,11845.0,165.4127,165.6072,165.3663,165.5238,11845.0
2020-05-27 15:50:00,178.79,179.17,178.64,179.08,52320.0,165.6072,165.9591,165.4682,165.8758,52320.0
2020-05-27 15:55:00,179.07,179.43,178.94,179.26,64311.0,165.8665,166.2,165.7461,166.0425,64311.0
2020-05-28 09:30:00,180.0,180.0,177.09,178.0,27028.0,166.7279,166.7279,164.0325,164.8754,27028.0
2020-05-28 09:35:00,178.0,178.36,177.07,177.62,9171.0,164.8754,165.2089,164.014,164.5234,9171.0
2020-05-28 09:40:00,177.57,177.98,176.75,177.95,10935.0,164.4771,164.8569,163.7176,164.8291,10935.0
2020-05-28 09:45:00,177.95,178.67,177.55,178.03,8567.0,164.8291,165.496,164.4586,164.9032,8567.0
2020-05-28 09:50:00,178.22,178.84,178.22,178.84,3192.0,165.0792,165.6535,165.0792,165.6535,3192.0
2020-05-28 09:55:00,178.87,178.87,178.23,178.25,2106.0,165.6813,165.6813,165.0885,165.107,2106.0
2020-05-28 10:00:00,178.45,178.76,178.07,178.75,6522.0,165.2922,165.5794,164.9403,165.5701,6522.0
2020-05-28 10:05:00,178.61,178.61,178.03,178.39,8020.0,165.4404,165.4404,164.9032,165.2367,8020.0
2020-05-28 10:10:00,178.36,178.73,177.79,177.79,7263.0,165.2089,165.5516,164.6809,164.6809,7263.0
2020-05-28 10:15:00,177.79,177.93,177.15,177.39,2600.0,164.6809,164.8106,164.0881,164.3104,2600.0
2020-05-28 10:20:00,177.45,177.82,177.44,177.62,4688.0,164.366,164.7087,164.3567,164.5234,4688.0
2020-05-28 10:25:00,177.65,178.34,177.57,178.25,3501.0,164.5512,165.1903,164.4771,165.107,3501.0
2020-05-28 10:30:00,178.25,178.28,177.71,177.85,4978.0,165.107,165.1348,164.6068,164.7365,4978.0
2020-05-28 10:35:00,178.01,178.01,177.84,177.96,1900.0,164.8847,164.8847,164.7272,164.8384,1900.0
2020-05-28 10:40:00,177.96,178.32,177.9,178.22,4243.0,164.8384,165.1718,164.7828,165.0792,4243.0
2020-05-28 10:45:00,178.35,178.81,178.35,178.77,3455.0,165.1996,165.6257,165.1996,165.5886,3455.0
2020-05-28 10:50:00,178.75,178.85,178.58,178.65,3190.0,165.5701,165.6627,165.4127,165.4775,3190.0
2020-05-28 10:55:00,178.71,178.77,178.55,178.71,3607.0,165.5331,165.5886,165.3849,165.5331,3607.0
2020-05-28 11:00:00,178.68,178.79,178.1,178.4,3040.0,165.5053,165.6072,164.968,165.2459,3040.0
2020-05-28 11:05:00,178.37,178.47,177.87,177.99,6733.0,165.2181,165.3108,164.755,164.8662,6733.0
2020-05-28 11:10:00,177.95,178.4,177.95,178.36,1936.0,164.8291,165.2459,164.8291,165.2089,1936.0
2020-05-28 11:15:00,178.36,178.63,178.35,178.57,1462.0,165.2089,165.459,165.1996,165.4034,1462.0
2020-05-28 11:20:00,178.63,178.7,178.46,178.61,2780.0,165.459,165.5238,165.3015,165.4404,2780.0
2020-05-28 11:25:00,178.61,178.91,178.6,178.91,3441.0,165.4404,165.7183,165.4312,165.7183,3441.0
2020-05-28 11:30:00,179.0,179.0,178.31,178.31,5701.0,165.8017,165.8017,165.1626,165.1626,5701.0
2020-05-28 11:35:00,178.33,178.57,178.04,178.23,4889.0,165.1811,165.4034,164.9125,165.0885,4889.0
2020-05-28 11:40:00,178.02,178.17,177.8,178.05,2108.0,164.8939,165.0329,164.6902,164.9217,2108.0
2020-05-28 11:45:00,177.99,178.26,177.81,178.26,3188.0,164.8662,165.1162,164.6994,165.1162,3188.0
2020-05-28 11:50:00,178.17,178.33,178.1,178.27,3545.0,165.0329,165.1811,164.968,165.1255,3545.0
2020-05-28 11:55:00,178.17,178.28,178.06,178.21,1900.0,165.0329,165.1348,164.931,165.0699,1900.0
2020-05-28 12:00:00,178.19,178.33,178.06,178.14,3899.0,165.0514,165.1811,164.931,165.0051,3899.0
2020-05-28 12:05:00,178.11,178.25,178.0,178.09,3533.0,164.9773,165.107,164.8754,164.9588,3533.0
2020-05-28 12:10:00,178.16,178.22,177.94,177.94,1901.0,165.0236,165.0792,164.8198,164.8198,1901.0
2020-05-28 12:15:00,177.91,178.39,177.91,178.16,9305.0,164.7921,165.2367,164.7921,165.0236,9305.0
2020-05-28 12:20:00,178.16,178.2,177.99,178.09,3488.0,165.0236,165.0607,164.8662,164.9588,3488.0
2020-05-28 12:25:00,178.17,178.38,178.01,178.25,4201.0,165.0329,165.2274,164.8847,165.107,4201.0
2020-05-28 12:30:00,178.34,178.34,177.96,178.05,2632.0,165.1903,165.1903,164.8384,164.9217,2632.0
2020-05-28 12:35:00,178.11,178.49,177.99,178.27,2583.0,164.9773,165.3293,164.8662,165.1255,2583.0
2020-05-28 12:40:00,178.24,178.52,178.2,178.5,9686.0,165.0977,165.3571,165.0607,165.3386,9686.0
2020-05-28 12:45:00,178.52,178.89,178.5,178.89,9047.0,165.3571,165.6998,165.3386,165.6998,9047.0
2020-05-28 12:50:00,178.95,179.16,178.83,178.91,10404.0,165.7554,165.9499,165.6442,165.7183,10404.0
2020-05-28 12:55:00,178.86,179.0,178.76,178.78,2006.0,165.672,165.8017,165.5794,165.5979,2006.0
2020-05-28 13:00:00,178.87,178.99,178.78,178.78,2100.0,165.6813,165.7924,165.5979,165.5979,2100.0
2020-05-28 13:05:00,178.92,179.06,178.77,178.8,6311.0,165.7276,165.8573,165.5886,165.6164,6311.0
2020-05-28 13:10:00,178.8,178.83,178.54,178.54,3939.0,165.6164,165.6442,165.3756,165.3756,3939.0
2020-05-28 13:15:00,178.48,178.55,178.38,178.38,1957.0,165.32,165.3849,165.2274,165.2274,1957.0
2020-05-28 13:20:00,178.36,178.86,178.36,178.81,3911.0,165.2089,165.672,165.2089,165.6257,3911.0
2020-05-28 13:25:00,178.79,178.79,178.51,178.75,4900.0,165.6072,165.6072,165.3478,165.5701,4900.0
2020-05-28 13:30:00,178.78,178.95,178.7,178.7,4401.0,165.5979,165.7554,165.5238,165.5238,4401.0
2020-05-28 13:35:00,178.63,178.87,178.6,178.81,4753.0,165.459,165.6813,165.4312,165.6257,4753.0
2020-05-28 13:40:00,178.91,178.91,178.59,178.6,2140.0,165.7183,165.7183,165.4219,165.4312,2140.0
2020-05-28 13:45:00,178.66,178.72,178.26,178.31,7728.0,165.4868,165.5423,165.1162,165.1626,7728.0
2020-05-28 13:50:00,178.22,178.22,177.88,177.98,9719.0,165.0792,165.0792,164.7643,164.8569,9719.0
2020-05-28 13:55:00,178.06,178.6,178.05,178.31,8131.0,164.931,165.4312,164.9217,165.1626,8131.0
2020-05-28 14:00:00,178.37,178.72,178.37,178.63,4470.0,165.2181,165.5423,165.2181,165.459,4470.0
2020-05-28 14:05:00,178.61,178.63,178.5,178.51,2204.0,165.4404,165.459,165.3386,165.3478,2204.0
2020-05-28 14:10:00,178.37,178.49,178.37,178.4,1640.0,165.2181,165.3293,165.2181,165.2459,1640.0
2020-05-28 14:15:00,178.53,178.86,178.53,178.69,4615.0,165.3663,165.672,165.3663,165.5145,4615.0
2020-05-28 14:20:00,178.66,178.79,178.56,178.64,6224.0,165.4868,165.6072,165.3941,165.4682,6224.0
2020-05-28 14:25:00,178.56,178.63,178.32,178.38,3342.0,165.3941,165.459,165.1718,165.2274,3342.0
2020-05-28 14:30:00,178.42,178.53,178.35,178.49,4701.0,165.2644,165.3663,165.1996,165.3293,4701.0
2020-05-28 14:35:00,178.55,178.61,178.3,178.3,3200.0,165.3849,165.4404,165.1533,165.1533,3200.0
2020-05-28 14:40:00,178.32,178.33,177.72,177.85,8356.0,165.1718,165.1811,164.6161,164.7365,8356.0
2020-05-28 14:45:00,177.92,178.12,177.84,178.12,3768.0,164.8013,164.9866,164.7272,164.9866,3768.0
2020-05-28 14:50:00,178.07,178.18,177.8,177.81,4140.0,164.9403,165.0421,164.6902,164.6994,4140.0
2020-05-28 14:55:00,177.78,177.98,177.68,177.87,4030.0,164.6716,164.8569,164.579,164.755,4030.0
2020-05-28 15:00:00,177.98,178.05,177.6,177.7,5200.0,164.8569,164.9217,164.5049,164.5975,5200.0
2020-05-28 15:05:00,177.71,177.74,177.37,177.44,7496.0,164.6068,164.6346,164.2919,164.3567,7496.0
2020-05-28 15:10:00,177.4,177.79,177.27,177.55,6893.0,164.3197,164.6809,164.1992,164.4586,6893.0
2020-05-28 15:15:00,177.57,177.57,176.64,176.66,7081.0,164.4771,164.4771,163.6157,163.6342,7081.0
2020-05-28 15:20:00,176.71,177.08,176.61,176.9,8148.0,163.6805,164.0233,163.5879,163.8565,8148.0
2020-05-28 15:25:00,176.94,176.96,176.72,176.73,13732.0,163.8936,163.9121,163.6898,163.6991,13732.0
2020-05-28 15:30:00,176.73,176.88,176.13,176.36,18357.0,163.6991,163.838,163.1433,163.3563,18357.0
2020-05-28 15:35:00,176.28,176.7,176.23,176.44,10818.0,163.2822,163.6713,163.2359,163.4304,10818.0
2020-05-28 15:40:00,176.44,176.44,176.01,176.17,15287.0,163.4304,163.4304,163.0321,163.1803,15287.0
2020-05-28 15:45:00,176.18,176.42,175.88,175.91,23188.0,163.1896,163.4119,162.9117,162.9395,23188.0
2020-05-28 15:50:00,175.84,175.93,175.29,175.43,44101.0,162.8747,162.958,162.3652,162.4949,44101.0
2020-05-28 15:55:00,175.45,176.07,175.23,175.36,50015.0,162.5134,163.0877,162.3097,162.4301,50015.0
2020-05-29 09:30:00,172.71,176.23,172.52,175.97,45914.0,159.9755,163.2359,159.7995,162.9951,45914.0
2020-05-29 09:35:00,175.57,176.07,173.99,175.34,7135.0,162.6246,163.0877,161.1611,162.4115,7135.0
2020-05-29 09:40:00,174.8,174.99,174.11,174.66,25828.0,161.9114,162.0874,161.2722,161.7817,25828.0
2020-05-29 09:45:00,174.44,175.0,173.91,174.11,9044.0,161.5779,162.0966,161.087,161.2722,9044.0
2020-05-29 09:50:00,173.97,174.16,173.34,173.69,7570.0,161.1426,161.3186,160.559,160.8832,7570.0
2020-05-29 09:55:00,173.79,173.79,173.21,173.62,14160.0,160.9758,160.9758,160.4386,160.8184,14160.0
2020-05-29 10:00:00,173.48,173.49,172.74,173.31,12332.0,160.6887,160.698,160.0033,160.5312,12332.0
2020-05-29 10:05:00,173.39,173.45,172.62,173.09,7654.0,160.6053,160.6609,159.8921,160.3274,7654.0
2020-05-29 10:10:00,172.99,173.26,172.65,173.26,19430.0,160.2348,160.4849,159.9199,160.4849,19430.0
2020-05-29 10:15:00,173.22,173.78,173.02,173.53,6342.0,160.4479,160.9666,160.2626,160.735,6342.0
2020-05-29 10:20:00,173.55,173.79,173.16,173.22,7201.0,160.7535,160.9758,160.3923,160.4479,7201.0
2020-05-29 10:25:00,173.26,173.36,173.11,173.15,9556.0,160.4849,160.5775,160.346,160.383,9556.0
2020-05-29 10:30:00,173.15,173.34,173.01,173.11,8839.0,160.383,160.559,160.2533,160.346,8839.0
2020-05-29 10:35:00,173.11,173.11,172.69,172.8,6546.0,160.346,160.346,159.9569,160.0588,6546.0
2020-05-29 10:40:00,172.88,173.44,172.72,173.08,4072.0,160.1329,160.6516,159.9847,160.3182,4072.0
2020-05-29 10:45:00,172.94,173.21,172.9,173.0,3671.0,160.1885,160.4386,160.1515,160.2441,3671.0
2020-05-29 10:50:00,172.96,173.02,172.69,172.69,7810.0,160.207,160.2626,159.9569,159.9569,7810.0
2020-05-29 10:55:00,172.69,172.79,172.56,172.58,5188.0,159.9569,160.0496,159.8365,159.8551,5188.0
2020-05-29 11:00:00,172.51,172.53,172.04,172.47,4207.0,159.7902,159.8087,159.3549,159.7532,4207.0
2020-05-29 11:05:00,172.39,172.56,171.88,172.15,19419.0,159.6791,159.8365,159.2067,159.4568,19419.0
2020-05-29 11:10:00,172.17,172.73,172.17,172.71,6514.0,159.4753,159.994,159.4753,159.9755,6514.0
2020-05-29 11:15:00,172.71,172.71,172.43,172.43,4906.0,159.9755,159.9755,159.7161,159.7161,4906.0
2020-05-29 11:20:00,172.51,172.51,172.19,172.28,3775.0,159.7902,159.7902,159.4938,159.5772,3775.0
2020-05-29 11:25:00,172.2,172.6,172.19,172.36,7977.0,159.5031,159.8736,159.4938,159.6513,7977.0
2020-05-29 11:30:00,172.37,172.61,172.29,172.52,3877.0,159.6605,159.8828,159.5864,159.7995,3877.0
2020-05-29 11:35:00,172.49,173.0,172.44,172.78,4035.0,159.7717,160.2441,159.7254,160.0403,4035.0
2020-05-29 11:40:00,172.84,172.89,172.39,172.4,10294.0,160.0959,160.1422,159.6791,159.6883,10294.0
2020-05-29 11:45:00,172.43,172.52,172.32,172.44,3618.0,159.7161,159.7995,159.6142,159.7254,3618.0
2020-05-29 11:50:00,172.45,172.58,172.36,172.45,3158.0,159.7346,159.8551,159.6513,159.7346,3158.0
2020-05-29 11:55:00,172.46,172.54,172.0,172.0,5077.0,159.7439,159.818,159.3178,159.3178,5077.0
2020-05-29 12:00:00,172.0,172.25,171.97,172.1,3006.0,159.3178,159.5494,159.29,159.4104,3006.0
2020-05-29 12:05:00,172.17,172.17,171.84,171.84,4379.0,159.4753,159.4753,159.1696,159.1696,4379.0
2020-05-29 12:10:00,171.95,172.06,171.58,171.62,6655.0,159.2715,159.3734,158.9288,158.9658,6655.0
2020-05-29 12:15:00,171.63,171.63,171.15,171.47,8529.0,158.9751,158.9751,158.5305,158.8269,8529.0
2020-05-29 12:20:00,171.53,171.65,171.51,171.59,3586.0,158.8825,158.9936,158.8639,158.938,3586.0
2020-05-29 12:25:00,171.54,171.54,171.27,171.39,7554.0,158.8917,158.8917,158.6416,158.7528,7554.0
2020-05-29 12:30:00,171.33,171.81,171.33,171.75,4587.0,158.6972,159.1418,158.6972,159.0863,4587.0
2020-05-29 12:35:00,171.64,171.73,171.48,171.73,5048.0,158.9844,159.0677,158.8362,159.0677,5048.0
2020-05-29 12:40:00,171.74,171.74,171.42,171.53,3354.0,159.077,159.077,158.7806,158.8825,3354.0
2020-05-29 12:45:00,171.59,171.59,170.84,170.88,21741.0,158.938,158.938,158.2433,158.2804,21741.0
2020-05-29 12:50:00,170.97,171.07,170.54,170.74,34252.0,158.3638,158.4564,157.9655,158.1507,34252.0
2020-05-29 12:55:00,170.89,171.91,170.88,171.79,11228.0,158.2897,159.2345,158.2804,159.1233,11228.0
2020-05-29 13:00:00,171.82,172.21,171.81,172.21,17048.0,159.1511,159.5123,159.1418,159.5123,17048.0
2020-05-29 13:05:00,172.0,172.0,171.44,171.93,13131.0,159.3178,159.3178,158.7991,159.253,13131.0
2020-05-29 13:10:00,171.85,172.27,171.85,172.16,3954.0,159.1789,159.5679,159.1789,159.466,3954.0
2020-05-29 13:15:00,172.05,172.15,171.83,172.15,5010.0,159.3641,159.4568,159.1604,159.4568,5010.0
2020-05-29 13:20:00,172.09,172.2,171.92,172.01,4353.0,159.4012,159.5031,159.2437,159.3271,4353.0
2020-05-29 13:25:00,171.9,172.27,171.89,172.15,4365.0,159.2252,159.5679,159.2159,159.4568,4365.0
2020-05-29 13:30:00,172.26,172.42,172.21,172.37,3670.0,159.5586,159.7069,159.5123,159.6605,3670.0
2020-05-29 13:35:00,172.29,172.29,172.06,172.11,5157.0,159.5864,159.5864,159.3734,159.4197,5157.0
2020-05-29 13:40:00,172.06,172.12,171.89,171.96,5671.0,159.3734,159.429,159.2159,159.2808,5671.0
2020-05-29 13:45:00,172.0,172.16,171.9,172.16,23244.0,159.3178,159.466,159.2252,159.466,23244.0
2020-05-29 13:50:00,172.09,172.09,171.67,171.8,4962.0,159.4012,159.4012,159.0122,159.1326,4962.0
2020-05-29 13:55:00,171.82,171.9,171.78,171.82,2722.0,159.1511,159.2252,159.114,159.1511,2722.0
2020-05-29 14:00:00,171.81,172.03,171.78,171.95,4689.0,159.1418,159.3456,159.114,159.2715,4689.0
2020-05-29 14:05:00,171.94,172.59,171.89,172.59,5450.0,159.2622,159.8643,159.2159,159.8643,5450.0
2020-05-29 14:10:00,172.54,172.75,172.18,172.18,7965.0,159.818,160.0125,159.4845,159.4845,7965.0
2020-05-29 14:15:00,172.32,172.4,172.1,172.16,12733.0,159.6142,159.6883,159.4104,159.466,12733.0
2020-05-29 14:20:00,172.17,172.27,171.9,172.11,8015.0,159.4753,159.5679,159.2252,159.4197,8015.0
2020-05-29 14:25:00,172.1,172.45,172.0,172.45,7828.0,159.4104,159.7346,159.3178,159.7346,7828.0
2020-05-29 14:30:00,172.37,172.82,172.21,172.54,24011.0,159.6605,160.0774,159.5123,159.818,24011.0
2020-05-29 14:35:00,172.54,172.56,172.33,172.47,6673.0,159.818,159.8365,159.6235,159.7532,6673.0
2020-05-29 14:40:00,172.61,172.65,172.38,172.65,11854.0,159.8828,159.9199,159.6698,159.9199,11854.0
2020-05-29 14:45:00,172.59,172.6,171.97,172.03,28730.0,159.8643,159.8736,159.29,159.3456,28730.0
2020-05-29 14:50:00,171.76,171.76,171.09,171.69,7993.0,159.0955,159.0955,158.4749,159.0307,7993.0
2020-05-29 14:55:00,171.75,172.92,171.57,172.92,11477.0,159.0863,160.17,158.9195,160.17,11477.0
2020-05-29 15:00:00,172.97,173.26,172.51,173.04,29724.0,160.2163,160.4849,159.7902,160.2811,29724.0
2020-05-29 15:05:00,173.05,173.05,172.57,172.83,10072.0,160.2904,160.2904,159.8458,160.0866,10072.0
2020-05-29 15:10:00,172.75,172.85,172.39,172.41,9422.0,160.0125,160.1051,159.6791,159.6976,9422.0
2020-05-29 15:15:00,172.46,172.6,172.16,172.48,5027.0,159.7439,159.8736,159.466,159.7624,5027.0
2020-05-29 15:20:00,172.52,172.78,172.45,172.77,10646.0,159.7995,160.0403,159.7346,160.031,10646.0
2020-05-29 15:25:00,172.72,172.73,172.29,172.5,11403.0,159.9847,159.994,159.5864,159.781,11403.0
2020-05-29 15:30:00,172.45,172.71,172.42,172.5,11078.0,159.7346,159.9755,159.7069,159.781,11078.0
2020-05-29 15:35:00,172.5,172.56,172.32,172.44,23734.0,159.781,159.8365,159.6142,159.7254,23734.0
2020-05-29 15:40:00,172.39,172.55,172.3,172.43,21520.0,159.6791,159.8273,159.5957,159.7161,21520.0
2020-05-29 15:45:00,172.43,172.52,172.11,172.12,17849.0,159.7161,159.7995,159.4197,159.429,17849.0
2020-05-29 15:50:00,172.3,172.63,172.18,172.51,98253.0,159.5957,159.9014,159.4845,159.7902,98253.0
2020-05-29 15:55:00,172.52,173.12,172.32,172.7,115769.0,159.7995,160.3552,159.6142,159.9662,115769.0
2020-06-01 09:30:00,172.4,173.24,171.28,171.49,43302.0,159.6883,160.4664,158.6509,158.8454,43302.0
2020-06-01 09:35:00,171.84,173.29,171.84,172.88,42119.0,159.1696,160.5127,159.1696,160.1329,42119.0
2020-06-01 09:40:00,172.99,174.51,172.98,174.51,17781.0,160.2348,161.6427,160.2256,161.6427,17781.0
2020-06-01 09:45:00,174.58,175.98,174.27,175.98,29630.0,161.7076,163.0044,161.4204,163.0044,29630.0
2020-06-01 09:50:00,175.8,176.28,175.58,175.62,9634.0,162.8376,163.2822,162.6339,162.6709,9634.0
2020-06-01 09:55:00,175.52,176.24,175.52,175.82,7904.0,162.5783,163.2452,162.5783,162.8562,7904.0
2020-06-01 10:00:00,175.56,176.15,175.28,175.86,13895.0,162.6153,163.1618,162.356,162.8932,13895.0
2020-06-01 10:05:00,175.98,176.24,175.32,175.32,10096.0,163.0044,163.2452,162.393,162.393,10096.0
2020-06-01 10:10:00,175.17,175.71,174.98,175.03,20028.0,162.2541,162.7543,162.0781,162.1244,20028.0
2020-06-01 10:15:00,174.97,175.14,174.9,174.99,11510.0,162.0688,162.2263,162.004,162.0874,11510.0
2020-06-01 10:20:00,174.9,175.16,174.88,175.0,21370.0,162.004,162.2448,161.9855,162.0966,21370.0
2020-06-01 10:25:00,175.0,175.15,174.89,175.04,52229.0,162.0966,162.2356,161.9947,162.1337,52229.0
2020-06-01 10:30:00,175.06,175.26,174.93,174.99,16978.0,162.1522,162.3374,162.0318,162.0874,16978.0
2020-06-01 10:35:00,174.98,175.08,174.92,174.97,6986.0,162.0781,162.1707,162.0225,162.0688,6986.0
2020-06-01 10:40:00,175.0,175.2,174.92,175.2,25087.0,162.0966,162.2819,162.0225,162.2819,25087.0
2020-06-01 10:45:00,175.17,175.26,174.92,175.0,51811.0,162.2541,162.3374,162.0225,162.0966,51811.0
2020-06-01 10:50:00,175.02,175.09,174.93,174.98,9644.0,162.1151,162.18,162.0318,162.0781,9644.0
2020-06-01 10:55:00,175.02,175.43,174.91,174.91,29363.0,162.1151,162.4949,162.0133,162.0133,29363.0
2020-06-01 11:00:00,175.0,175.02,174.64,174.81,7305.0,162.0966,162.1151,161.7632,161.9206,7305.0
2020-06-01 11:05:00,174.68,175.07,174.68,174.9,6403.0,161.8002,162.1615,161.8002,162.004,6403.0
2020-06-01 11:10:00,174.96,175.05,174.76,175.0,6131.0,162.0596,162.1429,161.8743,162.0966,6131.0
2020-06-01 11:15:00,174.95,175.09,174.8,174.99,5549.0,162.0503,162.18,161.9114,162.0874,5549.0
2020-06-01 11:20:00,175.01,175.46,174.9,174.95,30382.0,162.1059,162.5227,162.004,162.0503,30382.0
2020-06-01 11:25:00,174.9,174.92,174.36,174.77,7619.0,162.004,162.0225,161.5038,161.8836,7619.0
2020-06-01 11:30:00,174.68,174.69,174.3,174.59,5453.0,161.8002,161.8095,161.4482,161.7168,5453.0
2020-06-01 11:35:00,174.41,174.43,173.91,173.91,6239.0,161.5501,161.5686,161.087,161.087,6239.0
2020-06-01 11:40:00,174.0,174.11,173.98,174.11,4708.0,161.1704,161.2722,161.1518,161.2722,4708.0
2020-06-01 11:45:00,174.16,174.48,174.16,174.41,3942.0,161.3186,161.615,161.3186,161.5501,3942.0
2020-06-01 11:50:00,174.46,174.52,174.28,174.52,1900.0,161.5964,161.652,161.4297,161.652,1900.0
2020-06-01 11:55:00,174.59,174.59,174.42,174.5,2364.0,161.7168,161.7168,161.5594,161.6335,2364.0
2020-06-01 12:00:00,174.52,175.05,174.46,174.93,3384.0,161.652,162.1429,161.5964,162.0318,3384.0
2020-06-01 12:05:00,175.01,175.05,174.78,174.99,5174.0,162.1059,162.1429,161.8928,162.0874,5174.0
2020-06-01 12:10:00,174.95,174.95,174.63,174.64,4956.0,162.0503,162.0503,161.7539,161.7632,4956.0
2020-06-01 12:15:00,174.67,174.95,174.58,174.77,4299.0,161.7909,162.0503,161.7076,161.8836,4299.0
2020-06-01 12:20:00,174.72,174.76,174.57,174.75,2324.0,161.8373,161.8743,161.6983,161.8651,2324.0
2020-06-01 12:25:00,174.69,174.78,174.61,174.77,2225.0,161.8095,161.8928,161.7354,161.8836,2225.0
2020-06-01 12:30:00,174.75,174.91,174.72,174.73,5128.0,161.8651,162.0133,161.8373,161.8465,5128.0
2020-06-01 12:35:00,174.75,174.84,174.7,174.72,10819.0,161.8651,161.9484,161.8187,161.8373,10819.0
2020-06-01 12:40:00,174.69,174.86,174.69,174.75,3965.0,161.8095,161.9669,161.8095,161.8651,3965.0
2020-06-01 12:45:00,174.75,174.9,174.66,174.74,3102.0,161.8651,162.004,161.7817,161.8558,3102.0
2020-06-01 12:50:00,174.78,174.78,174.64,174.71,3356.0,161.8928,161.8928,161.7632,161.828,3356.0
2020-06-01 12:55:00,174.67,174.7,174.44,174.44,4002.0,161.7909,161.8187,161.5779,161.5779,4002.0
2020-06-01 13:00:00,174.51,174.94,174.51,174.84,118590.0,161.6427,162.041,161.6427,161.9484,118590.0
2020-06-01 13:05:00,174.83,175.04,174.82,174.94,4283.0,161.9392,162.1337,161.9299,162.041,4283.0
2020-06-01 13:10:00,175.0,175.06,174.73,174.79,10596.0,162.0966,162.1522,161.8465,161.9021,10596.0
2020-06-01 13:15:00,174.84,174.87,174.67,174.67,4575.0,161.9484,161.9762,161.7909,161.7909,4575.0
2020-06-01 13:20:00,174.68,174.85,174.41,174.41,11049.0,161.8002,161.9577,161.5501,161.5501,11049.0
2020-06-01 13:25:00,174.49,174.69,174.4,174.62,9305.0,161.6242,161.8095,161.5409,161.7446,9305.0
2020-06-01 13:30:00,174.53,174.82,174.52,174.56,3800.0,161.6613,161.9299,161.652,161.6891,3800.0
2020-06-01 13:35:00,174.63,174.63,174.45,174.55,5001.0,161.7539,161.7539,161.5872,161.6798,5001.0
2020-06-01 13:40:00,174.52,174.56,174.19,174.25,14884.0,161.652,161.6891,161.3463,161.4019,14884.0
2020-06-01 13:45:00,174.24,174.24,173.68,173.77,7432.0,161.3927,161.3927,160.8739,160.9573,7432.0
2020-06-01 13:50:00,173.8,174.03,173.46,173.6,6800.0,160.9851,161.1981,160.6702,160.7998,6800.0
2020-06-01 13:55:00,173.6,173.73,173.35,173.49,7680.0,160.7998,160.9203,160.5683,160.698,7680.0
2020-06-01 14:00:00,173.47,173.47,173.11,173.3,7110.0,160.6794,160.6794,160.346,160.522,7110.0
2020-06-01 14:05:00,173.33,173.55,173.23,173.27,3689.0,160.5498,160.7535,160.4571,160.4942,3689.0
2020-06-01 14:10:00,173.15,173.18,172.75,172.8,9249.0,160.383,160.4108,160.0125,160.0588,9249.0
2020-06-01 14:15:00,172.84,172.95,172.53,172.56,15166.0,160.0959,160.1978,159.8087,159.8365,15166.0
2020-06-01 14:20:00,172.59,172.85,172.43,172.64,12389.0,159.8643,160.1051,159.7161,159.9106,12389.0
2020-06-01 14:25:00,172.79,172.79,172.45,172.47,9281.0,160.0496,160.0496,159.7346,159.7532,9281.0
2020-06-01 14:30:00,172.47,172.94,172.47,172.71,14752.0,159.7532,160.1885,159.7532,159.9755,14752.0
2020-06-01 14:35:00,172.71,173.0,172.71,172.86,9181.0,159.9755,160.2441,159.9755,160.1144,9181.0
2020-06-01 14:40:00,172.91,173.02,172.85,172.88,5418.0,160.1607,160.2626,160.1051,160.1329,5418.0
2020-06-01 14:45:00,172.9,173.12,172.82,172.97,7324.0,160.1515,160.3552,160.0774,160.2163,7324.0
2020-06-01 14:50:00,173.07,173.29,173.06,173.24,5687.0,160.3089,160.5127,160.2997,160.4664,5687.0
2020-06-01 14:55:00,173.22,173.29,173.11,173.24,4770.0,160.4479,160.5127,160.346,160.4664,4770.0
2020-06-01 15:00:00,173.31,173.54,173.26,173.41,11993.0,160.5312,160.7443,160.4849,160.6239,11993.0
2020-06-01 15:05:00,173.41,173.58,173.29,173.53,5473.0,160.6239,160.7813,160.5127,160.735,5473.0
2020-06-01 15:10:00,173.5,173.51,173.26,173.31,5813.0,160.7072,160.7165,160.4849,160.5312,5813.0
2020-06-01 15:15:00,173.29,173.48,173.08,173.36,3979.0,160.5127,160.6887,160.3182,160.5775,3979.0
2020-06-01 15:20:00,173.46,173.49,173.11,173.13,9028.0,160.6702,160.698,160.346,160.3645,9028.0
2020-06-01 15:25:00,173.13,173.49,173.07,173.49,11362.0,160.3645,160.698,160.3089,160.698,11362.0
2020-06-01 15:30:00,173.58,173.79,173.49,173.72,5345.0,160.7813,160.9758,160.698,160.911,5345.0
2020-06-01 15:35:00,173.72,173.73,173.36,173.43,8313.0,160.911,160.9203,160.5775,160.6424,8313.0
2020-06-01 15:40:00,173.42,173.64,173.42,173.56,9720.0,160.6331,160.8369,160.6331,160.7628,9720.0
2020-06-01 15:45:00,173.56,173.58,173.39,173.44,20243.0,160.7628,160.7813,160.6053,160.6516,20243.0
2020-06-01 15:50:00,173.41,173.71,173.36,173.53,23692.0,160.6239,160.9017,160.5775,160.735,23692.0
2020-06-01 15:55:00,173.54,173.6,173.16,173.26,43492.0,160.7443,160.7998,160.3923,160.4849,43492.0
2020-06-02 09:30:00,174.29,175.24,174.19,174.79,27973.0,161.439,162.3189,161.3463,161.9021,27973.0
2020-06-02 09:35:00,174.82,174.87,173.52,173.78,7037.0,161.9299,161.9762,160.7257,160.9666,7037.0
2020-06-02 09:40:00,173.64,174.15,173.51,174.04,9655.0,160.8369,161.3093,160.7165,161.2074,9655.0
2020-06-02 09:45:00,174.15,174.27,173.65,174.27,10778.0,161.3093,161.4204,160.8462,161.4204,10778.0
2020-06-02 09:50:00,174.04,174.32,173.86,173.97,7172.0,161.2074,161.4668,161.0407,161.1426,7172.0
2020-06-02 09:55:00,173.95,174.17,173.78,174.02,6743.0,161.124,161.3278,160.9666,161.1889,6743.0
2020-06-02 10:00:00,174.01,174.12,173.14,173.25,10911.0,161.1796,161.2815,160.3738,160.4757,10911.0
2020-06-02 10:05:00,173.25,173.65,173.14,173.62,23235.0,160.4757,160.8462,160.3738,160.8184,23235.0
2020-06-02 10:10:00,173.67,173.83,173.36,173.76,12172.0,160.8647,161.0129,160.5775,160.948,12172.0
2020-06-02 10:15:00,173.65,173.65,173.31,173.4,9506.0,160.8462,160.8462,160.5312,160.6146,9506.0
2020-06-02 10:20:00,173.44,174.0,173.4,173.85,12014.0,160.6516,161.1704,160.6146,161.0314,12014.0
2020-06-02 10:25:00,173.83,174.09,173.78,173.97,5881.0,161.0129,161.2537,160.9666,161.1426,5881.0
2020-06-02 10:30:00,173.97,174.14,173.82,173.82,4313.0,161.1426,161.3,161.0036,161.0036,4313.0
2020-06-02 10:35:00,173.88,174.42,173.88,174.42,5229.0,161.0592,161.5594,161.0592,161.5594,5229.0
2020-06-02 10:40:00,174.52,174.64,174.28,174.28,6038.0,161.652,161.7632,161.4297,161.4297,6038.0
2020-06-02 10:45:00,174.31,174.55,174.02,174.44,3284.0,161.4575,161.6798,161.1889,161.5779,3284.0
2020-06-02 10:50:00,174.35,174.49,173.87,174.01,15534.0,161.4945,161.6242,161.0499,161.1796,15534.0
2020-06-02 10:55:00,173.97,174.24,173.96,174.2,11466.0,161.1426,161.3927,161.1333,161.3556,11466.0
2020-06-02 11:00:00,174.32,175.03,174.27,174.88,10789.0,161.4668,162.1244,161.4204,161.9855,10789.0
2020-06-02 11:05:00,175.02,175.02,174.58,174.83,3613.0,162.1151,162.1151,161.7076,161.9392,3613.0
2020-06-02 11:10:00,174.8,174.99,174.72,174.85,4210.0,161.9114,162.0874,161.8373,161.9577,4210.0
2020-06-02 11:15:00,174.8,174.94,174.6,174.91,7310.0,161.9114,162.041,161.7261,162.0133,7310.0
2020-06-02 11:20:00,174.86,174.88,174.46,174.58,6044.0,161.9669,161.9855,161.5964,161.7076,6044.0
2020-06-02 11:25:00,174.59,174.73,174.41,174.47,3418.0,161.7168,161.8465,161.5501,161.6057,3418.0
2020-06-02 11:30:00,174.38,174.72,174.32,174.68,14351.0,161.5223,161.8373,161.4668,161.8002,14351.0
2020-06-02 11:35:00,174.65,174.7,174.53,174.65,5318.0,161.7724,161.8187,161.6613,161.7724,5318.0
2020-06-02 11:40:00,174.68,174.79,174.59,174.67,9169.0,161.8002,161.9021,161.7168,161.7909,9169.0
2020-06-02 11:45:00,174.7,174.77,174.54,174.59,5324.0,161.8187,161.8836,161.6705,161.7168,5324.0
2020-06-02 11:50:00,174.51,174.84,174.46,174.71,5391.0,161.6427,161.9484,161.5964,161.828,5391.0
2020-06-02 11:55:00,174.65,174.65,174.4,174.59,2925.0,161.7724,161.7724,161.5409,161.7168,2925.0
2020-06-02 12:00:00,174.47,174.62,174.36,174.48,7002.0,161.6057,161.7446,161.5038,161.615,7002.0
2020-06-02 12:05:00,174.51,174.55,174.4,174.43,1613.0,161.6427,161.6798,161.5409,161.5686,1613.0
2020-06-02 12:10:00,174.4,174.56,174.37,174.48,2110.0,161.5409,161.6891,161.5131,161.615,2110.0
2020-06-02 12:15:00,174.54,174.54,174.03,174.15,19803.0,161.6705,161.6705,161.1981,161.3093,19803.0
2020-06-02 12:20:00,174.13,174.24,174.09,174.24,2763.0,161.2908,161.3927,161.2537,161.3927,2763.0
2020-06-02 12:25:00,174.24,174.49,174.24,174.42,8660.0,161.3927,161.6242,161.3927,161.5594,8660.0
2020-06-02 12:30:00,174.46,174.55,174.25,174.29,4256.0,161.5964,161.6798,161.4019,161.439,4256.0
2020-06-02 12:35:00,174.37,174.39,174.17,174.26,3173.0,161.5131,161.5316,161.3278,161.4112,3173.0
2020-06-02 12:40:00,174.28,174.51,174.22,174.46,4127.0,161.4297,161.6427,161.3741,161.5964,4127.0
2020-06-02 12:45:00,174.42,174.45,174.32,174.32,2607.0,161.5594,161.5872,161.4668,161.4668,2607.0
2020-06-02 12:50:00,174.33,174.52,174.19,174.19,3746.0,161.476,161.652,161.3463,161.3463,3746.0
2020-06-02 12:55:00,174.14,174.51,174.13,174.38,2400.0,161.3,161.6427,161.2908,161.5223,2400.0
2020-06-02 13:00:00,174.44,174.61,174.42,174.42,12660.0,161.5779,161.7354,161.5594,161.5594,12660.0
2020-06-02 13:05:00,174.49,174.55,174.27,174.28,6880.0,161.6242,161.6798,161.4204,161.4297,6880.0
2020-06-02 13:10:00,174.25,174.31,174.12,174.21,3355.0,161.4019,161.4575,161.2815,161.3649,3355.0
2020-06-02 13:15:00,174.23,174.25,174.18,174.25,8613.0,161.3834,161.4019,161.3371,161.4019,8613.0
2020-06-02 13:20:00,174.22,174.23,173.95,174.03,4205.0,161.3741,161.3834,161.124,161.1981,4205.0
2020-06-02 13:25:00,174.0,174.05,173.65,173.79,2497.0,161.1704,161.2167,160.8462,160.9758,2497.0
2020-06-02 13:30:00,173.89,173.98,173.88,173.96,3037.0,161.0685,161.1518,161.0592,161.1333,3037.0
2020-06-02 13:35:00,173.93,173.99,173.82,173.84,4713.0,161.1055,161.1611,161.0036,161.0221,4713.0
2020-06-02 13:40:00,173.84,173.85,173.68,173.69,6501.0,161.0221,161.0314,160.8739,160.8832,6501.0
2020-06-02 13:45:00,173.68,173.68,173.45,173.49,3510.0,160.8739,160.8739,160.6609,160.698,3510.0
2020-06-02 13:50:00,173.48,173.49,173.3,173.38,2401.0,160.6887,160.698,160.522,160.5961,2401.0
2020-06-02 13:55:00,173.42,173.58,173.37,173.42,5200.0,160.6331,160.7813,160.5868,160.6331,5200.0
2020-06-02 14:00:00,173.4,173.81,173.37,173.71,17332.0,160.6146,160.9944,160.5868,160.9017,17332.0
2020-06-02 14:05:00,173.71,173.71,173.33,173.33,2201.0,160.9017,160.9017,160.5498,160.5498,2201.0
2020-06-02 14:10:00,173.37,173.73,173.37,173.69,2920.0,160.5868,160.9203,160.5868,160.8832,2920.0
2020-06-02 14:15:00,173.76,174.19,173.59,173.98,7529.0,160.948,161.3463,160.7906,161.1518,7529.0
2020-06-02 14:20:00,173.97,173.98,173.88,173.89,3490.0,161.1426,161.1518,161.0592,161.0685,3490.0
2020-06-02 14:25:00,173.93,173.97,173.54,173.55,8373.0,161.1055,161.1426,160.7443,160.7535,8373.0
2020-06-02 14:30:00,173.5,173.55,173.22,173.22,4314.0,160.7072,160.7535,160.4479,160.4479,4314.0
2020-06-02 14:35:00,173.2,173.28,172.82,173.1,6920.0,160.4293,160.5034,160.0774,160.3367,6920.0
2020-06-02 14:40:00,173.14,173.14,172.97,173.0,2614.0,160.3738,160.3738,160.2163,160.2441,2614.0
2020-06-02 14:45:00,172.91,173.04,172.8,173.0,4193.0,160.1607,160.2811,160.0588,160.2441,4193.0
2020-06-02 14:50:00,173.01,173.05,172.81,172.89,8079.0,160.2533,160.2904,160.0681,160.1422,8079.0
2020-06-02 14:55:00,172.83,172.95,172.63,172.66,4261.0,160.0866,160.1978,159.9014,159.9292,4261.0
2020-06-02 15:00:00,172.7,172.7,172.34,172.4,9052.0,159.9662,159.9662,159.6327,159.6883,9052.0
2020-06-02 15:05:00,172.31,172.37,172.05,172.12,7376.0,159.605,159.6605,159.3641,159.429,7376.0
2020-06-02 15:10:00,172.14,172.43,172.06,172.06,11074.0,159.4475,159.7161,159.3734,159.3734,11074.0
2020-06-02 15:15:00,172.13,172.13,171.86,171.88,14567.0,159.4382,159.4382,159.1881,159.2067,14567.0
2020-06-02 15:20:00,171.82,172.08,171.64,171.7,9872.0,159.1511,159.3919,158.9844,159.0399,9872.0
2020-06-02 15:25:00,171.64,171.98,171.37,171.89,12300.0,158.9844,159.2993,158.7343,159.2159,12300.0
2020-06-02 15:30:00,171.85,172.39,171.73,172.39,15670.0,159.1789,159.6791,159.0677,159.6791,15670.0
2020-06-02 15:35:00,172.39,172.99,172.39,172.91,21811.0,159.6791,160.2348,159.6791,160.1607,21811.0
2020-06-02 15:40:00,172.91,173.06,172.62,173.05,33349.0,160.1607,160.2997,159.8921,160.2904,33349.0
2020-06-02 15:45:00,173.02,173.05,172.81,172.9,23680.0,160.2626,160.2904,160.0681,160.1515,23680.0
2020-06-02 15:50:00,172.92,173.06,172.66,172.76,41879.0,160.17,160.2997,159.9292,160.0218,41879.0
2020-06-02 15:55:00,172.8,173.44,172.68,173.01,114311.0,160.0588,160.6516,159.9477,160.2533,114311.0
2020-06-03 09:30:00,173.47,175.23,173.15,174.78,37750.0,160.6794,162.3097,160.383,161.8928,37750.0
2020-06-03 09:35:00,174.76,174.95,172.8,172.93,10891.0,161.8743,162.0503,160.0588,160.1792,10891.0
2020-06-03 09:40:00,172.92,173.44,172.77,173.16,12826.0,160.17,160.6516,160.031,160.3923,12826.0
2020-06-03 09:45:00,173.02,173.29,172.94,173.22,24555.0,160.2626,160.5127,160.1885,160.4479,24555.0
2020-06-03 09:50:00,173.35,173.64,173.27,173.51,6934.0,160.5683,160.8369,160.4942,160.7165,6934.0
2020-06-03 09:55:00,173.62,174.24,173.51,174.23,18607.0,160.8184,161.3927,160.7165,161.3834,18607.0
2020-06-03 10:00:00,174.3,174.61,174.18,174.5,8469.0,161.4482,161.7354,161.3371,161.6335,8469.0
2020-06-03 10:05:00,174.55,174.56,174.02,174.52,6340.0,161.6798,161.6891,161.1889,161.652,6340.0
2020-06-03 10:10:00,174.63,175.0,174.22,175.0,5159.0,161.7539,162.0966,161.3741,162.0966,5159.0
2020-06-03 10:15:00,175.0,175.16,174.75,175.04,9152.0,162.0966,162.2448,161.8651,162.1337,9152.0
2020-06-03 10:20:00,175.09,175.26,174.98,175.2,13259.0,162.18,162.3374,162.0781,162.2819,13259.0
2020-06-03 10:25:00,175.36,175.58,175.3,175.48,5224.0,162.4301,162.6339,162.3745,162.5412,5224.0
2020-06-03 10:30:00,175.36,175.51,175.23,175.31,11062.0,162.4301,162.569,162.3097,162.3838,11062.0
2020-06-03 10:35:00,175.36,175.73,175.26,175.61,20302.0,162.4301,162.7728,162.3374,162.6616,20302.0
2020-06-03 10:40:00,175.58,175.58,175.06,175.11,15028.0,162.6339,162.6339,162.1522,162.1985,15028.0
2020-06-03 10:45:00,175.12,175.14,174.95,175.03,12809.0,162.2078,162.2263,162.0503,162.1244,12809.0
2020-06-03 10:50:00,175.04,175.08,174.72,174.75,7134.0,162.1337,162.1707,161.8373,161.8651,7134.0
2020-06-03 10:55:00,174.8,174.91,174.73,174.81,7344.0,161.9114,162.0133,161.8465,161.9206,7344.0
2020-06-03 11:00:00,174.79,175.24,174.79,175.1,7498.0,161.9021,162.3189,161.9021,162.1892,7498.0
2020-06-03 11:05:00,175.12,175.26,174.95,175.0,10816.0,162.2078,162.3374,162.0503,162.0966,10816.0
2020-06-03 11:10:00,174.96,175.18,174.91,175.11,19154.0,162.0596,162.2633,162.0133,162.1985,19154.0
2020-06-03 11:15:00,175.05,175.72,174.99,175.72,66919.0,162.1429,162.7635,162.0874,162.7635,66919.0
2020-06-03 11:20:00,175.58,175.75,175.16,175.3,7307.0,162.6339,162.7913,162.2448,162.3745,7307.0
2020-06-03 11:25:00,175.3,175.57,175.29,175.57,6838.0,162.3745,162.6246,162.3652,162.6246,6838.0
2020-06-03 11:30:00,175.5,175.94,175.48,175.94,5227.0,162.5598,162.9673,162.5412,162.9673,5227.0
2020-06-03 11:35:00,175.86,175.88,175.42,175.59,9625.0,162.8932,162.9117,162.4856,162.6431,9625.0
2020-06-03 11:40:00,175.52,175.58,175.4,175.49,4500.0,162.5783,162.6339,162.4671,162.5505,4500.0
2020-06-03 11:45:00,175.49,175.6,175.39,175.59,6251.0,162.5505,162.6524,162.4579,162.6431,6251.0
2020-06-03 11:50:00,175.55,175.78,175.53,175.71,7137.0,162.6061,162.8191,162.5875,162.7543,7137.0
2020-06-03 11:55:00,175.73,175.94,175.72,175.8,6630.0,162.7728,162.9673,162.7635,162.8376,6630.0
2020-06-03 12:00:00,175.87,176.0,175.78,175.79,9665.0,162.9025,163.0229,162.8191,162.8284,9665.0
2020-06-03 12:05:00,175.78,175.83,175.62,175.67,8780.0,162.8191,162.8654,162.6709,162.7172,8780.0
2020-06-03 12:10:00,175.72,175.72,175.35,175.35,6606.0,162.7635,162.7635,162.4208,162.4208,6606.0
2020-06-03 12:15:00,175.31,175.31,174.9,174.98,5823.0,162.3838,162.3838,162.004,162.0781,5823.0
2020-06-03 12:20:00,175.01,175.02,174.85,174.89,4129.0,162.1059,162.1151,161.9577,161.9947,4129.0
2020-06-03 12:25:00,174.91,175.06,174.88,175.06,25723.0,162.0133,162.1522,161.9855,162.1522,25723.0
2020-06-03 12:30:00,175.06,175.47,175.06,175.36,4438.0,162.1522,162.532,162.1522,162.4301,4438.0
2020-06-03 12:35:00,175.37,175.63,175.28,175.51,4820.0,162.4393,162.6802,162.356,162.569,4820.0
2020-06-03 12:40:00,175.51,175.51,175.24,175.41,2408.0,162.569,162.569,162.3189,162.4764,2408.0
2020-06-03 12:45:00,175.41,175.55,175.38,175.38,4101.0,162.4764,162.6061,162.4486,162.4486,4101.0
2020-06-03 12:50:00,175.4,175.55,175.26,175.3,5725.0,162.4671,162.6061,162.3374,162.3745,5725.0
2020-06-03 12:55:00,175.35,175.41,175.01,175.1,2730.0,162.4208,162.4764,162.1059,162.1892,2730.0
2020-06-03 13:00:00,175.1,175.13,174.91,175.0,2969.0,162.1892,162.217,162.0133,162.0966,2969.0
2020-06-03 13:05:00,174.98,174.98,174.72,174.83,2374.0,162.0781,162.0781,161.8373,161.9392,2374.0
2020-06-03 13:10:00,174.84,174.86,174.41,174.45,19474.0,161.9484,161.9669,161.5501,161.5872,19474.0
2020-06-03 13:15:00,174.43,174.61,174.35,174.61,8226.0,161.5686,161.7354,161.4945,161.7354,8226.0
2020-06-03 13:20:00,174.58,174.99,174.58,174.99,4259.0,161.7076,162.0874,161.7076,162.0874,4259.0
2020-06-03 13:25:00,174.99,175.22,174.99,175.17,6723.0,162.0874,162.3004,162.0874,162.2541,6723.0
2020-06-03 13:30:00,175.17,175.22,175.02,175.03,5946.0,162.2541,162.3004,162.1151,162.1244,5946.0
2020-06-03 13:35:00,175.09,175.12,174.95,175.01,2989.0,162.18,162.2078,162.0503,162.1059,2989.0
2020-06-03 13:40:00,175.07,175.21,175.06,175.08,7460.0,162.1615,162.2911,162.1522,162.1707,7460.0
2020-06-03 13:45:00,175.08,175.12,175.01,175.01,5334.0,162.1707,162.2078,162.1059,162.1059,5334.0
2020-06-03 13:50:00,174.97,175.02,174.91,174.91,2600.0,162.0688,162.1151,162.0133,162.0133,2600.0
2020-06-03 13:55:00,174.96,175.04,174.8,174.86,4133.0,162.0596,162.1337,161.9114,161.9669,4133.0
2020-06-03 14:00:00,174.84,175.15,174.84,175.13,3538.0,161.9484,162.2356,161.9484,162.217,3538.0
2020-06-03 14:05:00,175.16,175.18,175.07,175.07,3986.0,162.2448,162.2633,162.1615,162.1615,3986.0
2020-06-03 14:10:00,175.11,175.16,175.03,175.12,3369.0,162.1985,162.2448,162.1244,162.2078,3369.0
2020-06-03 14:15:00,175.09,175.28,175.04,175.28,13671.0,162.18,162.356,162.1337,162.356,13671.0
2020-06-03 14:20:00,175.39,175.8,175.37,175.8,17534.0,162.4579,162.8376,162.4393,162.8376,17534.0
2020-06-03 14:25:00,175.76,175.84,175.75,175.83,2319.0,162.8006,162.8747,162.7913,162.8654,2319.0
2020-06-03 14:30:00,175.81,175.83,175.62,175.77,6913.0,162.8469,162.8654,162.6709,162.8098,6913.0
2020-06-03 14:35:00,175.76,176.17,175.76,176.05,4010.0,162.8006,163.1803,162.8006,163.0692,4010.0
2020-06-03 14:40:00,176.11,176.15,175.94,176.01,2904.0,163.1248,163.1618,162.9673,163.0321,2904.0
2020-06-03 14:45:00,176.0,176.06,175.85,175.85,5534.0,163.0229,163.0785,162.8839,162.8839,5534.0
2020-06-03 14:50:00,175.85,175.86,175.69,175.81,5557.0,162.8839,162.8932,162.7357,162.8469,5557.0
2020-06-03 14:55:00,175.78,175.86,175.66,175.7,6240.0,162.8191,162.8932,162.708,162.745,6240.0
2020-06-03 15:00:00,175.62,175.79,175.58,175.77,5414.0,162.6709,162.8284,162.6339,162.8098,5414.0
2020-06-03 15:05:00,175.77,175.93,175.55,175.59,4503.0,162.8098,162.958,162.6061,162.6431,4503.0
2020-06-03 15:10:00,175.65,175.67,175.35,175.42,8273.0,162.6987,162.7172,162.4208,162.4856,8273.0
2020-06-03 15:15:00,175.43,175.46,175.2,175.28,5543.0,162.4949,162.5227,162.2819,162.356,5543.0
2020-06-03 15:20:00,175.26,175.33,175.04,175.21,8422.0,162.3374,162.4023,162.1337,162.2911,8422.0
2020-06-03 15:25:00,175.21,175.37,175.1,175.2,7601.0,162.2911,162.4393,162.1892,162.2819,7601.0
2020-06-03 15:30:00,175.25,175.39,175.11,175.11,14750.0,162.3282,162.4579,162.1985,162.1985,14750.0
2020-06-03 15:35:00,175.13,175.28,175.06,175.27,7996.0,162.217,162.356,162.1522,162.3467,7996.0
2020-06-03 15:40:00,175.18,175.5,175.14,175.21,20109.0,162.2633,162.5598,162.2263,162.2911,20109.0
2020-06-03 15:45:00,175.21,175.29,174.82,174.88,27958.0,162.2911,162.3652,161.9299,161.9855,27958.0
2020-06-03 15:50:00,175.01,175.12,174.78,175.11,38528.0,162.1059,162.2078,161.8928,162.1985,38528.0
2020-06-03 15:55:00,174.99,175.05,174.44,174.88,81691.0,162.0874,162.1429,161.5779,161.9855,81691.0
2020-06-04 09:30:00,174.85,176.2,174.45,175.45,44297.0,161.9577,163.2081,161.5872,162.5134,44297.0
2020-06-04 09:35:00,175.66,176.26,175.14,175.5,27119.0,162.708,163.2637,162.2263,162.5598,27119.0
2020-06-04 09:40:00,175.43,175.43,173.91,173.92,8087.0,162.4949,162.4949,161.087,161.0963,8087.0
2020-06-04 09:45:00,174.11,174.37,173.36,173.49,18459.0,161.2722,161.5131,160.5775,160.698,18459.0
2020-06-04 09:50:00,173.46,174.5,173.45,174.21,12081.0,160.6702,161.6335,160.6609,161.3649,12081.0
2020-06-04 09:55:00,174.18,174.84,174.18,174.84,9045.0,161.3371,161.9484,161.3371,161.9484,9045.0
2020-06-04 10:00:00,174.62,175.09,174.59,174.92,30049.0,161.7446,162.18,161.7168,162.0225,30049.0
2020-06-04 10:05:00,175.0,175.23,174.84,175.09,32245.0,162.0966,162.3097,161.9484,162.18,32245.0
2020-06-04 10:10:00,175.08,175.09,174.76,174.99,3268.0,162.1707,162.18,161.8743,162.0874,3268.0
2020-06-04 10:15:00,175.05,175.55,175.05,175.44,6664.0,162.1429,162.6061,162.1429,162.5042,6664.0
2020-06-04 10:20:00,175.43,175.65,175.0,175.51,45809.0,162.4949,162.6987,162.0966,162.569,45809.0
2020-06-04 10:25:00,175.51,175.95,175.33,175.95,10508.0,162.569,162.9766,162.4023,162.9766,10508.0
2020-06-04 10:30:00,176.0,176.13,175.63,175.71,29611.0,163.0229,163.1433,162.6802,162.7543,29611.0
2020-06-04 10:35:00,175.65,175.82,175.19,175.34,40495.0,162.6987,162.8562,162.2726,162.4115,40495.0
2020-06-04 10:40:00,175.4,175.55,175.3,175.37,8246.0,162.4671,162.6061,162.3745,162.4393,8246.0
2020-06-04 10:45:00,175.38,175.45,175.24,175.37,8300.0,162.4486,162.5134,162.3189,162.4393,8300.0
2020-06-04 10:50:00,175.28,175.28,175.0,175.19,12774.0,162.356,162.356,162.0966,162.2726,12774.0
2020-06-04 10:55:00,175.22,175.31,175.0,175.14,17065.0,162.3004,162.3838,162.0966,162.2263,17065.0
2020-06-04 11:00:00,175.09,175.23,174.95,175.09,17865.0,162.18,162.3097,162.0503,162.18,17865.0
2020-06-04 11:05:00,175.18,175.25,174.9,174.92,28749.0,162.2633,162.3282,162.004,162.0225,28749.0
2020-06-04 11:10:00,174.98,174.98,174.7,174.84,15492.0,162.0781,162.0781,161.8187,161.9484,15492.0
2020-06-04 11:15:00,174.84,174.86,174.5,174.63,14698.0,161.9484,161.9669,161.6335,161.7539,14698.0
2020-06-04 11:20:00,174.62,175.11,174.59,174.99,8825.0,161.7446,162.1985,161.7168,162.0874,8825.0
2020-06-04 11:25:00,174.94,175.14,174.74,175.09,7681.0,162.041,162.2263,161.8558,162.18,7681.0
2020-06-04 11:30:00,175.09,175.13,174.79,174.89,6953.0,162.18,162.217,161.9021,161.9947,6953.0
2020-06-04 11:35:00,174.9,175.03,174.76,174.89,7454.0,162.004,162.1244,161.8743,161.9947,7454.0
2020-06-04 11:40:00,174.88,175.3,174.88,175.03,7843.0,161.9855,162.3745,161.9855,162.1244,7843.0
2020-06-04 11:45:00,175.05,175.09,174.67,174.83,10743.0,162.1429,162.18,161.7909,161.9392,10743.0
2020-06-04 11:50:00,174.91,175.06,174.88,175.02,6481.0,162.0133,162.1522,161.9855,162.1151,6481.0
2020-06-04 11:55:00,174.97,175.19,174.83,175.19,6104.0,162.0688,162.2726,161.9392,162.2726,6104.0
2020-06-04 12:00:00,175.18,175.22,174.94,175.02,11030.0,162.2633,162.3004,162.041,162.1151,11030.0
2020-06-04 12:05:00,175.02,175.21,174.94,175.05,10631.0,162.1151,162.2911,162.041,162.1429,10631.0
2020-06-04 12:10:00,175.05,175.79,175.02,175.41,21181.0,162.1429,162.8284,162.1151,162.4764,21181.0
2020-06-04 12:15:00,175.41,175.71,175.38,175.55,11041.0,162.4764,162.7543,162.4486,162.6061,11041.0
2020-06-04 12:20:00,175.57,175.67,175.5,175.54,10458.0,162.6246,162.7172,162.5598,162.5968,10458.0
2020-06-04 12:25:00,175.56,176.2,175.51,175.53,22517.0,162.6153,163.2081,162.569,162.5875,22517.0
2020-06-04 12:30:00,175.5,175.51,175.02,175.22,5245.0,162.5598,162.569,162.1151,162.3004,5245.0
2020-06-04 12:35:00,175.24,175.44,175.24,175.44,2696.0,162.3189,162.5042,162.3189,162.5042,2696.0
2020-06-04 12:40:00,175.39,175.59,175.39,175.48,4586.0,162.4579,162.6431,162.4579,162.5412,4586.0
2020-06-04 12:45:00,175.48,175.48,175.08,175.14,3249.0,162.5412,162.5412,162.1707,162.2263,3249.0
2020-06-04 12:50:00,175.18,175.2,174.56,174.63,57480.0,162.2633,162.2819,161.6891,161.7539,57480.0
2020-06-04 12:55:00,174.59,174.64,174.23,174.26,4701.0,161.7168,161.7632,161.3834,161.4112,4701.0
2020-06-04 13:00:00,174.27,174.35,174.19,174.25,6448.0,161.4204,161.4945,161.3463,161.4019,6448.0
2020-06-04 13:05:00,174.33,174.6,174.28,174.6,3641.0,161.476,161.7261,161.4297,161.7261,3641.0
2020-06-04 13:10:00,174.53,174.55,174.29,174.44,3523.0,161.6613,161.6798,161.439,161.5779,3523.0
2020-06-04 13:15:00,174.44,174.66,174.44,174.66,2550.0,161.5779,161.7817,161.5779,161.7817,2550.0
2020-06-04 13:20:00,174.63,174.63,174.5,174.5,2413.0,161.7539,161.7539,161.6335,161.6335,2413.0
2020-06-04 13:25:00,174.51,174.51,174.34,174.43,5754.0,161.6427,161.6427,161.4853,161.5686,5754.0
2020-06-04 13:30:00,174.44,174.7,174.43,174.7,4006.0,161.5779,161.8187,161.5686,161.8187,4006.0
2020-06-04 13:35:00,174.74,174.8,174.59,174.73,4050.0,161.8558,161.9114,161.7168,161.8465,4050.0
2020-06-04 13:40:00,174.77,175.0,174.74,175.0,6310.0,161.8836,162.0966,161.8558,162.0966,6310.0
2020-06-04 13:45:00,175.11,175.19,174.93,175.05,3628.0,162.1985,162.2726,162.0318,162.1429,3628.0
2020-06-04 13:50:00,175.02,175.12,174.92,175.02,3625.0,162.1151,162.2078,162.0225,162.1151,3625.0
2020-06-04 13:55:00,175.01,175.11,174.72,174.72,7439.0,162.1059,162.1985,161.8373,161.8373,7439.0
2020-06-04 14:00:00,174.84,175.02,174.84,174.96,6539.0,161.9484,162.1151,161.9484,162.0596,6539.0
2020-06-04 14:05:00,174.99,175.29,174.93,175.17,8597.0,162.0874,162.3652,162.0318,162.2541,8597.0
2020-06-04 14:10:00,175.19,175.19,174.81,174.99,8507.0,162.2726,162.2726,161.9206,162.0874,8507.0
2020-06-04 14:15:00,174.9,175.17,174.9,175.09,2917.0,162.004,162.2541,162.004,162.18,2917.0
2020-06-04 14:20:00,175.15,175.4,175.15,175.31,7128.0,162.2356,162.4671,162.2356,162.3838,7128.0
2020-06-04 14:25:00,175.34,175.84,175.32,175.8,127144.0,162.4115,162.8747,162.393,162.8376,127144.0
2020-06-04 14:30:00,175.83,175.83,175.31,175.38,30315.0,162.8654,162.8654,162.3838,162.4486,30315.0
2020-06-04 14:35:00,175.38,175.5,175.34,175.46,4339.0,162.4486,162.5598,162.4115,162.5227,4339.0
2020-06-04 14:40:00,175.41,175.56,175.24,175.48,26313.0,162.4764,162.6153,162.3189,162.5412,26313.0
2020-06-04 14:45:00,175.45,175.52,175.28,175.43,6109.0,162.5134,162.5783,162.356,162.4949,6109.0
2020-06-04 14:50:00,175.44,175.52,175.34,175.38,5373.0,162.5042,162.5783,162.4115,162.4486,5373.0
2020-06-04 14:55:00,175.4,175.47,174.97,174.97,7193.0,162.4671,162.532,162.0688,162.0688,7193.0
2020-06-04 15:00:00,174.97,175.21,174.94,175.15,7334.0,162.0688,162.2911,162.041,162.2356,7334.0
2020-06-04 15:05:00,175.14,175.14,174.84,174.95,8590.0,162.2263,162.2263,161.9484,162.0503,8590.0
2020-06-04 15:10:00,175.0,175.05,174.47,174.47,79911.0,162.0966,162.1429,161.6057,161.6057,79911.0
2020-06-04 15:15:00,174.5,174.76,174.39,174.76,26661.0,161.6335,161.8743,161.5316,161.8743,26661.0
2020-06-04 15:20:00,174.83,174.95,174.75,174.81,19463.0,161.9392,162.0503,161.8651,161.9206,19463.0
2020-06-04 15:25:00,174.86,175.53,174.86,175.53,10534.0,161.9669,162.5875,161.9669,162.5875,10534.0
2020-06-04 15:30:00,175.48,175.53,175.37,175.39,24771.0,162.5412,162.5875,162.4393,162.4579,24771.0
2020-06-04 15:35:00,175.39,175.45,175.09,175.12,19048.0,162.4579,162.5134,162.18,162.2078,19048.0
2020-06-04 15:40:00,175.16,175.36,174.91,174.94,29694.0,162.2448,162.4301,162.0133,162.041,29694.0
2020-06-04 15:45:00,174.91,175.18,174.88,174.88,26748.0,162.0133,162.2633,161.9855,161.9855,26748.0
2020-06-04 15:50:00,174.99,175.13,174.78,175.01,48862.0,162.0874,162.217,161.8928,162.1059,48862.0
2020-06-04 15:55:00,175.0,175.76,175.0,175.73,82997.0,162.0966,162.8006,162.0966,162.7728,82997.0
2020-06-05 09:30:00,179.07,179.92,178.91,179.64,24083.0,165.8665,166.6538,165.7183,166.3945,24083.0
2020-06-05 09:35:00,179.42,180.44,179.38,180.0,22934.0,166.1907,167.1355,166.1537,166.7279,22934.0
2020-06-05 09:40:00,179.84,180.03,179.1,179.3,14117.0,166.5797,166.7557,165.8943,166.0796,14117.0
2020-06-05 09:45:00,179.12,179.12,177.86,177.86,8339.0,165.9128,165.9128,164.7457,164.7457,8339.0
2020-06-05 09:50:00,178.0,178.11,177.8,178.0,17093.0,164.8754,164.9773,164.6902,164.8754,17093.0
2020-06-05 09:55:00,178.0,178.08,177.58,178.05,23933.0,164.8754,164.9495,164.4864,164.9217,23933.0
2020-06-05 10:00:00,178.38,178.56,177.63,177.92,16244.0,165.2274,165.3941,164.5327,164.8013,16244.0
2020-06-05 10:05:00,177.99,179.06,177.86,178.96,13693.0,164.8662,165.8573,164.7457,165.7646,13693.0
2020-06-05 10:10:00,178.97,179.11,178.52,178.77,10929.0,165.7739,165.9036,165.3571,165.5886,10929.0
2020-06-05 10:15:00,178.65,178.96,178.38,178.67,4703.0,165.4775,165.7646,165.2274,165.496,4703.0
2020-06-05 10:20:00,178.62,179.12,178.13,178.81,30245.0,165.4497,165.9128,164.9958,165.6257,30245.0
2020-06-05 10:25:00,178.75,179.2,178.55,178.65,138613.0,165.5701,165.9869,165.3849,165.4775,138613.0
2020-06-05 10:30:00,178.65,178.91,178.58,178.87,13131.0,165.4775,165.7183,165.4127,165.6813,13131.0
2020-06-05 10:35:00,178.66,179.12,178.46,178.92,19859.0,165.4868,165.9128,165.3015,165.7276,19859.0
2020-06-05 10:40:00,178.95,179.09,178.8,178.93,13111.0,165.7554,165.885,165.6164,165.7368,13111.0
2020-06-05 10:45:00,179.0,179.17,178.84,179.03,10376.0,165.8017,165.9591,165.6535,165.8295,10376.0
2020-06-05 10:50:00,179.03,179.98,179.03,179.86,35018.0,165.8295,166.7094,165.8295,166.5983,35018.0
2020-06-05 10:55:00,179.91,179.91,179.53,179.69,7817.0,166.6446,166.6446,166.2926,166.4408,7817.0
2020-06-05 11:00:00,179.74,179.75,179.37,179.45,5450.0,166.4871,166.4964,166.1444,166.2185,5450.0
2020-06-05 11:05:00,179.59,179.64,179.25,179.5,6505.0,166.3482,166.3945,166.0332,166.2648,6505.0
2020-06-05 11:10:00,179.51,179.55,179.28,179.4,42736.0,166.2741,166.3111,166.061,166.1722,42736.0
2020-06-05 11:15:00,179.43,179.88,179.4,179.88,12235.0,166.2,166.6168,166.1722,166.6168,12235.0
2020-06-05 11:20:00,179.95,180.44,179.9,180.44,9549.0,166.6816,167.1355,166.6353,167.1355,9549.0
2020-06-05 11:25:00,180.38,180.95,180.38,180.95,3100.0,167.0799,167.6079,167.0799,167.6079,3100.0
2020-06-05 11:30:00,181.0,181.52,180.94,181.3,10161.0,167.6542,168.1359,167.5986,167.9321,10161.0
2020-06-05 11:35:00,181.31,181.48,180.55,180.77,9683.0,167.9414,168.0988,167.2374,167.4412,9683.0
2020-06-05 11:40:00,180.76,181.04,180.53,180.65,3151.0,167.4319,167.6913,167.2189,167.33,3151.0
2020-06-05 11:45:00,180.59,180.85,180.33,180.5,8553.0,167.2744,167.5153,167.0336,167.1911,8553.0
2020-06-05 11:50:00,180.5,180.77,180.45,180.53,16522.0,167.1911,167.4412,167.1448,167.2189,16522.0
2020-06-05 11:55:00,180.55,180.57,180.2,180.5,7732.0,167.2374,167.2559,166.9132,167.1911,7732.0
2020-06-05 12:00:00,180.54,180.56,180.08,180.16,4894.0,167.2281,167.2467,166.8021,166.8762,4894.0
2020-06-05 12:05:00,180.12,180.33,179.96,179.97,4004.0,166.8391,167.0336,166.6909,166.7002,4004.0
2020-06-05 12:10:00,180.06,180.31,179.93,180.0,5646.0,166.7835,167.0151,166.6631,166.7279,5646.0
2020-06-05 12:15:00,180.01,180.16,179.81,179.84,44099.0,166.7372,166.8762,166.552,166.5797,44099.0
2020-06-05 12:20:00,179.9,180.54,179.9,180.38,6609.0,166.6353,167.2281,166.6353,167.0799,6609.0
2020-06-05 12:25:00,180.33,180.36,180.18,180.31,5633.0,167.0336,167.0614,166.8947,167.0151,5633.0
2020-06-05 12:30:00,180.34,180.69,180.33,180.34,38273.0,167.0429,167.3671,167.0336,167.0429,38273.0
2020-06-05 12:35:00,180.39,180.64,180.36,180.59,7414.0,167.0892,167.3208,167.0614,167.2744,7414.0
2020-06-05 12:40:00,180.54,180.76,180.47,180.51,6300.0,167.2281,167.4319,167.1633,167.2003,6300.0
2020-06-05 12:45:00,180.52,180.8,180.46,180.8,53401.0,167.2096,167.469,167.154,167.469,53401.0
2020-06-05 12:50:00,180.78,181.29,180.76,181.28,10447.0,167.4504,167.9228,167.4319,167.9136,10447.0
2020-06-05 12:55:00,181.22,181.89,181.09,181.78,5589.0,167.858,168.4786,167.7376,168.3767,5589.0
2020-06-05 13:00:00,181.78,181.81,181.5,181.75,4135.0,168.3767,168.4045,168.1173,168.3489,4135.0
2020-06-05 13:05:00,181.84,181.98,181.83,181.93,2768.0,168.4323,168.562,168.423,168.5156,2768.0
2020-06-05 13:10:00,181.87,182.16,181.78,182.1,9279.0,168.4601,168.7287,168.3767,168.6731,9279.0
2020-06-05 13:15:00,182.14,182.33,182.03,182.15,5713.0,168.7102,168.8862,168.6083,168.7194,5713.0
2020-06-05 13:20:00,182.16,182.47,182.15,182.32,46008.0,168.7287,169.0158,168.7194,168.8769,46008.0
2020-06-05 13:25:00,182.45,182.84,182.38,182.84,7153.0,168.9973,169.3585,168.9325,169.3585,7153.0
2020-06-05 13:30:00,182.89,183.03,182.65,182.92,4940.0,169.4049,169.5345,169.1826,169.4326,4940.0
2020-06-05 13:35:00,183.02,183.26,182.81,183.17,6292.0,169.5253,169.7476,169.3308,169.6642,6292.0
2020-06-05 13:40:00,183.15,183.2,182.94,183.06,8870.0,169.6457,169.692,169.4512,169.5623,8870.0
2020-06-05 13:45:00,183.0,183.16,182.91,182.92,3854.0,169.5067,169.655,169.4234,169.4326,3854.0
2020-06-05 13:50:00,183.05,183.17,182.9,182.97,7629.0,169.5531,169.6642,169.4141,169.479,7629.0
2020-06-05 13:55:00,182.95,182.97,182.73,182.79,10807.0,169.4604,169.479,169.2567,169.3122,10807.0
2020-06-05 14:00:00,182.88,183.13,182.76,182.89,11530.0,169.3956,169.6272,169.2844,169.4049,11530.0
2020-06-05 14:05:00,182.81,182.81,182.36,182.43,6122.0,169.3308,169.3308,168.9139,168.9788,6122.0
2020-06-05 14:10:00,182.43,182.46,182.17,182.19,7354.0,168.9788,169.0066,168.7379,168.7565,7354.0
2020-06-05 14:15:00,182.19,182.19,181.97,182.02,9708.0,168.7565,168.7565,168.5527,168.599,9708.0
2020-06-05 14:20:00,182.06,182.13,181.97,182.04,7409.0,168.6361,168.7009,168.5527,168.6175,7409.0
2020-06-05 14:25:00,181.99,182.11,181.78,181.97,6007.0,168.5712,168.6824,168.3767,168.5527,6007.0
2020-06-05 14:30:00,181.99,182.13,181.8,181.86,7757.0,168.5712,168.7009,168.3952,168.4508,7757.0
2020-06-05 14:35:00,181.76,182.04,181.59,181.96,6374.0,168.3582,168.6175,168.2007,168.5434,6374.0
2020-06-05 14:40:00,182.07,182.09,181.8,181.97,7117.0,168.6453,168.6638,168.3952,168.5527,7117.0
2020-06-05 14:45:00,181.9,181.9,181.6,181.61,6064.0,168.4879,168.4879,168.21,168.2192,6064.0
2020-06-05 14:50:00,181.61,181.7,181.17,181.17,7121.0,168.2192,168.3026,167.8117,167.8117,7121.0
2020-06-05 14:55:00,181.23,181.34,181.12,181.33,6715.0,167.8673,167.9691,167.7654,167.9599,6715.0
2020-06-05 15:00:00,181.33,181.61,181.11,181.27,14030.0,167.9599,168.2192,167.7561,167.9043,14030.0
2020-06-05 15:05:00,181.28,181.32,180.85,180.87,12571.0,167.9136,167.9506,167.5153,167.5338,12571.0
2020-06-05 15:10:00,180.9,181.01,180.71,180.75,42982.0,167.5616,167.6635,167.3856,167.4226,42982.0
2020-06-05 15:15:00,180.75,181.05,180.53,181.04,25536.0,167.4226,167.7005,167.2189,167.6913,25536.0
2020-06-05 15:20:00,180.96,181.2,180.91,181.1,6834.0,167.6172,167.8395,167.5709,167.7468,6834.0
2020-06-05 15:25:00,181.15,181.52,181.09,181.41,8731.0,167.7932,168.1359,167.7376,168.034,8731.0
2020-06-05 15:30:00,181.54,181.54,180.96,181.0,10312.0,168.1544,168.1544,167.6172,167.6542,10312.0
2020-06-05 15:35:00,181.08,181.36,180.92,180.99,12549.0,167.7283,167.9877,167.5801,167.645,12549.0
2020-06-05 15:40:00,180.99,181.13,180.79,180.96,30184.0,167.645,167.7746,167.4597,167.6172,30184.0
2020-06-05 15:45:00,180.96,181.18,180.65,180.96,41084.0,167.6172,167.8209,167.33,167.6172,41084.0
2020-06-05 15:50:00,180.97,181.41,180.86,181.23,37030.0,167.6264,168.034,167.5245,167.8673,37030.0
2020-06-05 15:55:00,181.21,181.76,181.03,181.3,105379.0,167.8487,168.3582,167.682,167.9321,105379.0
2020-06-08 09:30:00,183.53,184.0,183.01,183.68,27652.0,169.9977,170.433,169.516,170.1366,27652.0
2020-06-08 09:35:00,183.7,183.97,183.6,183.88,5096.0,170.1551,170.4052,170.0625,170.3219,5096.0
2020-06-08 09:40:00,183.84,183.84,183.5,183.67,4513.0,170.2848,170.2848,169.9699,170.1273,4513.0
2020-06-08 09:45:00,183.66,183.94,183.28,183.94,3071.0,170.1181,170.3774,169.7661,170.3774,3071.0
2020-06-08 09:50:00,183.83,184.7,183.55,184.59,11737.0,170.2755,171.0814,170.0162,170.9795,11737.0
2020-06-08 09:55:00,184.49,184.55,184.02,184.47,5685.0,170.8869,170.9425,170.4515,170.8684,5685.0
2020-06-08 10:00:00,184.4,184.5,184.28,184.5,4683.0,170.8035,170.8961,170.6924,170.8961,4683.0
2020-06-08 10:05:00,184.5,184.7,184.23,184.35,8804.0,170.8961,171.0814,170.6461,170.7572,8804.0
2020-06-08 10:10:00,184.28,184.73,184.24,184.63,5365.0,170.6924,171.1092,170.6553,171.0166,5365.0
2020-06-08 10:15:00,184.51,184.75,184.14,184.14,5953.0,170.9054,171.1277,170.5627,170.5627,5953.0
2020-06-08 10:20:00,184.12,184.37,183.87,184.18,11459.0,170.5442,170.7757,170.3126,170.5997,11459.0
2020-06-08 10:25:00,184.22,184.28,183.89,183.93,5834.0,170.6368,170.6924,170.3311,170.3682,5834.0
2020-06-08 10:30:00,184.03,184.14,183.92,183.95,3717.0,170.4608,170.5627,170.3589,170.3867,3717.0
2020-06-08 10:35:00,183.91,184.05,183.66,183.88,4499.0,170.3497,170.4793,170.1181,170.3219,4499.0
2020-06-08 10:40:00,183.9,184.46,183.89,184.46,6022.0,170.3404,170.8591,170.3311,170.8591,6022.0
2020-06-08 10:45:00,184.43,184.67,184.37,184.67,3469.0,170.8313,171.0536,170.7757,171.0536,3469.0
2020-06-08 10:50:00,184.72,184.86,184.7,184.79,7224.0,171.0999,171.2296,171.0814,171.1648,7224.0
2020-06-08 10:55:00,184.85,185.2,184.83,185.2,11482.0,171.2203,171.5445,171.2018,171.5445,11482.0
2020-06-08 11:00:00,185.16,185.2,184.6,184.92,25061.0,171.5075,171.5445,170.9888,171.2852,25061.0
2020-06-08 11:05:00,184.93,185.43,184.77,185.41,8669.0,171.2944,171.7576,171.1462,171.7391,8669.0
2020-06-08 11:10:00,185.41,185.64,185.34,185.41,7725.0,171.7391,171.9521,171.6742,171.7391,7725.0
2020-06-08 11:15:00,185.36,185.78,185.36,185.67,6320.0,171.6927,172.0818,171.6927,171.9799,6320.0
2020-06-08 11:20:00,185.59,185.69,185.06,185.06,3673.0,171.9058,171.9984,171.4149,171.4149,3673.0
2020-06-08 11:25:00,185.05,185.18,184.98,185.08,4816.0,171.4056,171.526,171.3408,171.4334,4816.0
2020-06-08 11:30:00,185.07,185.16,184.83,184.86,5740.0,171.4241,171.5075,171.2018,171.2296,5740.0
2020-06-08 11:35:00,184.93,185.07,184.79,184.97,9378.0,171.2944,171.4241,171.1648,171.3315,9378.0
2020-06-08 11:40:00,184.88,184.9,184.78,184.87,6450.0,171.2481,171.2667,171.1555,171.2389,6450.0
2020-06-08 11:45:00,184.86,185.27,184.84,185.22,13468.0,171.2296,171.6094,171.2111,171.5631,13468.0
2020-06-08 11:50:00,185.29,185.41,184.86,184.93,23743.0,171.6279,171.7391,171.2296,171.2944,23743.0
2020-06-08 11:55:00,184.92,185.11,184.91,184.95,6850.0,171.2852,171.4612,171.2759,171.313,6850.0
2020-06-08 12:00:00,184.95,185.29,184.94,185.09,5878.0,171.313,171.6279,171.3037,171.4426,5878.0
2020-06-08 12:05:00,185.03,185.11,184.9,184.97,4407.0,171.3871,171.4612,171.2667,171.3315,4407.0
2020-06-08 12:10:00,185.07,185.11,184.81,184.97,8172.0,171.4241,171.4612,171.1833,171.3315,8172.0
2020-06-08 12:15:00,184.98,185.05,184.87,185.02,4711.0,171.3408,171.4056,171.2389,171.3778,4711.0
2020-06-08 12:20:00,185.07,185.23,185.02,185.11,6541.0,171.4241,171.5723,171.3778,171.4612,6541.0
2020-06-08 12:25:00,185.08,185.15,185.03,185.07,3242.0,171.4334,171.4982,171.3871,171.4241,3242.0
2020-06-08 12:30:00,185.14,185.22,185.04,185.2,5955.0,171.489,171.5631,171.3963,171.5445,5955.0
2020-06-08 12:35:00,185.27,185.52,185.24,185.31,3416.0,171.6094,171.8409,171.5816,171.6464,3416.0
2020-06-08 12:40:00,185.26,185.61,185.25,185.47,4515.0,171.6001,171.9243,171.5908,171.7946,4515.0
2020-06-08 12:45:00,185.53,185.67,185.5,185.66,2359.0,171.8502,171.9799,171.8224,171.9706,2359.0
2020-06-08 12:50:00,185.73,185.88,185.64,185.88,3668.0,172.0355,172.1744,171.9521,172.1744,3668.0
2020-06-08 12:55:00,185.83,185.88,185.76,185.79,4310.0,172.1281,172.1744,172.0632,172.091,4310.0
2020-06-08 13:00:00,185.83,185.91,185.66,185.91,7248.0,172.1281,172.2022,171.9706,172.2022,7248.0
2020-06-08 13:05:00,185.9,186.08,185.77,186.03,4549.0,172.1929,172.3596,172.0725,172.3133,4549.0
2020-06-08 13:10:00,186.1,186.33,186.05,186.19,4900.0,172.3782,172.5912,172.3319,172.4615,4900.0
2020-06-08 13:15:00,186.18,186.18,185.9,185.92,15396.0,172.4523,172.4523,172.1929,172.2114,15396.0
2020-06-08 13:20:00,185.91,186.16,185.91,186.13,3401.0,172.2022,172.4338,172.2022,172.406,3401.0
2020-06-08 13:25:00,186.08,186.08,185.94,185.98,4370.0,172.3596,172.3596,172.23,172.267,4370.0
2020-06-08 13:30:00,185.94,186.31,185.84,186.26,4417.0,172.23,172.5727,172.1373,172.5264,4417.0
2020-06-08 13:35:00,186.2,186.29,186.07,186.17,3907.0,172.4708,172.5542,172.3504,172.443,3907.0
2020-06-08 13:40:00,186.16,186.16,185.92,185.96,7770.0,172.4338,172.4338,172.2114,172.2485,7770.0
2020-06-08 13:45:00,185.93,186.12,185.89,186.12,4190.0,172.2207,172.3967,172.1837,172.3967,4190.0
2020-06-08 13:50:00,186.08,186.18,186.08,186.08,3210.0,172.3596,172.4523,172.3596,172.3596,3210.0
2020-06-08 13:55:00,186.12,186.17,185.98,186.14,5191.0,172.3967,172.443,172.267,172.4152,5191.0
2020-06-08 14:00:00,186.05,186.12,185.91,186.08,5625.0,172.3319,172.3967,172.2022,172.3596,5625.0
2020-06-08 14:05:00,186.03,186.17,185.95,185.98,3811.0,172.3133,172.443,172.2392,172.267,3811.0
2020-06-08 14:10:00,186.03,186.07,185.87,186.01,3919.0,172.3133,172.3504,172.1651,172.2948,3919.0
2020-06-08 14:15:00,185.99,186.07,185.63,185.64,6055.0,172.2763,172.3504,171.9428,171.9521,6055.0
2020-06-08 14:20:00,185.7,185.86,185.7,185.83,4667.0,172.0077,172.1559,172.0077,172.1281,4667.0
2020-06-08 14:25:00,185.89,186.09,185.8,186.04,6401.0,172.1837,172.3689,172.1003,172.3226,6401.0
2020-06-08 14:30:00,186.02,186.02,185.66,185.9,6440.0,172.3041,172.3041,171.9706,172.1929,6440.0
2020-06-08 14:35:00,185.9,186.05,185.85,186.05,4668.0,172.1929,172.3319,172.1466,172.3319,4668.0
2020-06-08 14:40:00,186.02,186.03,185.75,185.75,5566.0,172.3041,172.3133,172.054,172.054,5566.0
2020-06-08 14:45:00,185.77,185.89,185.6,185.65,8256.0,172.0725,172.1837,171.915,171.9614,8256.0
2020-06-08 14:50:00,185.66,185.66,185.27,185.33,4403.0,171.9706,171.9706,171.6094,171.6649,4403.0
2020-06-08 14:55:00,185.36,185.36,185.21,185.27,5354.0,171.6927,171.6927,171.5538,171.6094,5354.0
2020-06-08 15:00:00,185.34,185.34,184.88,184.95,10408.0,171.6742,171.6742,171.2481,171.313,10408.0
2020-06-08 15:05:00,184.96,185.14,184.96,185.12,3687.0,171.3222,171.489,171.3222,171.4704,3687.0
2020-06-08 15:10:00,185.16,185.24,185.04,185.24,8771.0,171.5075,171.5816,171.3963,171.5816,8771.0
2020-06-08 15:15:00,185.29,185.38,185.13,185.36,7763.0,171.6279,171.7113,171.4797,171.6927,7763.0
2020-06-08 15:20:00,185.36,185.46,185.31,185.36,5581.0,171.6927,171.7854,171.6464,171.6927,5581.0
2020-06-08 15:25:00,185.34,185.35,185.04,185.08,11110.0,171.6742,171.6835,171.3963,171.4334,11110.0
2020-06-08 15:30:00,185.14,185.46,185.09,185.27,5825.0,171.489,171.7854,171.4426,171.6094,5825.0
2020-06-08 15:35:00,185.25,185.36,184.92,185.3,13051.0,171.5908,171.6927,171.2852,171.6372,13051.0
2020-06-08 15:40:00,185.3,185.77,185.3,185.65,15020.0,171.6372,172.0725,171.6372,171.9614,15020.0
2020-06-08 15:45:00,185.64,185.74,185.56,185.74,12594.0,171.9521,172.0447,171.878,172.0447,12594.0
2020-06-08 15:50:00,186.18,186.25,185.8,185.8,27542.0,172.4523,172.5171,172.1003,172.1003,27542.0
2020-06-08 15:55:00,185.81,185.95,185.62,185.92,42657.0,172.1096,172.2392,171.9336,172.2114,42657.0
2020-06-09 09:30:00,182.37,182.64,180.55,181.69,17930.0,168.9232,169.1733,167.2374,168.2933,17930.0
2020-06-09 09:35:00,181.47,181.81,180.7,180.89,12037.0,168.0896,168.4045,167.3763,167.5523,12037.0
2020-06-09 09:40:00,180.89,181.77,180.89,181.5,10189.0,167.5523,168.3674,167.5523,168.1173,10189.0
2020-06-09 09:45:00,181.48,181.48,181.07,181.11,9095.0,168.0988,168.0988,167.7191,167.7561,9095.0
2020-06-09 09:50:00,181.09,181.39,180.85,181.27,8368.0,167.7376,168.0155,167.5153,167.9043,8368.0
2020-06-09 09:55:00,181.28,181.72,181.28,181.47,12691.0,167.9136,168.3211,167.9136,168.0896,12691.0
2020-06-09 10:00:00,181.46,181.6,181.26,181.41,14533.0,168.0803,168.21,167.895,168.034,14533.0
2020-06-09 10:05:00,181.37,181.39,180.13,180.17,9398.0,167.9969,168.0155,166.8484,166.8854,9398.0
2020-06-09 10:10:00,180.2,181.37,180.07,180.88,14400.0,166.9132,167.9969,166.7928,167.5431,14400.0
2020-06-09 10:15:00,181.0,181.54,180.86,181.5,8313.0,167.6542,168.1544,167.5245,168.1173,8313.0
2020-06-09 10:20:00,181.59,182.1,181.41,182.05,11312.0,168.2007,168.6731,168.034,168.6268,11312.0
2020-06-09 10:25:00,182.15,182.28,181.85,182.09,8113.0,168.7194,168.8398,168.4415,168.6638,8113.0
2020-06-09 10:30:00,182.16,182.27,181.8,181.8,7413.0,168.7287,168.8306,168.3952,168.3952,7413.0
2020-06-09 10:35:00,181.84,182.35,181.84,182.24,7102.0,168.4323,168.9047,168.4323,168.8028,7102.0
2020-06-09 10:40:00,182.28,182.58,182.28,182.36,3006.0,168.8398,169.1177,168.8398,168.9139,3006.0
2020-06-09 10:45:00,182.4,182.86,182.4,182.68,18547.0,168.951,169.3771,168.951,169.2103,18547.0
2020-06-09 10:50:00,182.75,182.87,182.55,182.83,7164.0,169.2752,169.3863,169.0899,169.3493,7164.0
2020-06-09 10:55:00,182.77,182.81,182.3,182.5,9353.0,169.2937,169.3308,168.8584,169.0436,9353.0
2020-06-09 11:00:00,182.47,182.69,182.21,182.59,4040.0,169.0158,169.2196,168.775,169.127,4040.0
2020-06-09 11:05:00,182.81,182.81,182.5,182.53,4978.0,169.3308,169.3308,169.0436,169.0714,4978.0
2020-06-09 11:10:00,182.53,183.23,182.53,183.15,4976.0,169.0714,169.7198,169.0714,169.6457,4976.0
2020-06-09 11:15:00,183.07,183.51,182.98,183.04,12226.0,169.5716,169.9791,169.4882,169.5438,12226.0
2020-06-09 11:20:00,183.3,183.6,183.12,183.39,2400.0,169.7846,170.0625,169.6179,169.868,2400.0
2020-06-09 11:25:00,183.33,183.73,183.33,183.6,3607.0,169.8124,170.1829,169.8124,170.0625,3607.0
2020-06-09 11:30:00,183.53,183.81,183.35,183.41,3606.0,169.9977,170.257,169.8309,169.8865,3606.0
2020-06-09 11:35:00,183.45,183.47,183.18,183.35,5516.0,169.9236,169.9421,169.6735,169.8309,5516.0
2020-06-09 11:40:00,183.39,183.53,183.23,183.47,4204.0,169.868,169.9977,169.7198,169.9421,4204.0
2020-06-09 11:45:00,183.5,183.5,183.16,183.26,3588.0,169.9699,169.9699,169.655,169.7476,3588.0
2020-06-09 11:50:00,183.32,183.44,183.2,183.2,1618.0,169.8032,169.9143,169.692,169.692,1618.0
2020-06-09 11:55:00,183.13,183.24,183.0,183.08,4270.0,169.6272,169.7291,169.5067,169.5809,4270.0
2020-06-09 12:00:00,183.02,183.26,182.65,182.65,1897.0,169.5253,169.7476,169.1826,169.1826,1897.0
2020-06-09 12:05:00,182.68,182.68,182.38,182.38,5066.0,169.2103,169.2103,168.9325,168.9325,5066.0
2020-06-09 12:10:00,182.22,182.35,182.05,182.07,2161.0,168.7843,168.9047,168.6268,168.6453,2161.0
2020-06-09 12:15:00,182.04,182.13,181.83,181.83,5753.0,168.6175,168.7009,168.423,168.423,5753.0
2020-06-09 12:20:00,181.81,181.89,181.54,181.61,9988.0,168.4045,168.4786,168.1544,168.2192,9988.0
2020-06-09 12:25:00,181.58,181.62,181.42,181.53,11177.0,168.1915,168.2285,168.0432,168.1451,11177.0
2020-06-09 12:30:00,181.59,182.28,181.59,182.16,8184.0,168.2007,168.8398,168.2007,168.7287,8184.0
2020-06-09 12:35:00,182.18,182.2,181.75,182.07,6551.0,168.7472,168.7657,168.3489,168.6453,6551.0
2020-06-09 12:40:00,182.19,182.19,181.9,181.9,2168.0,168.7565,168.7565,168.4879,168.4879,2168.0
2020-06-09 12:45:00,181.78,181.87,181.59,181.59,3156.0,168.3767,168.4601,168.2007,168.2007,3156.0
2020-06-09 12:50:00,181.57,181.57,181.37,181.49,4339.0,168.1822,168.1822,167.9969,168.1081,4339.0
2020-06-09 12:55:00,181.49,181.91,181.46,181.87,6063.0,168.1081,168.4971,168.0803,168.4601,6063.0
2020-06-09 13:00:00,181.84,182.07,181.83,181.93,3001.0,168.4323,168.6453,168.423,168.5156,3001.0
2020-06-09 13:05:00,181.92,181.93,181.67,181.69,5426.0,168.5064,168.5156,168.2748,168.2933,5426.0
2020-06-09 13:10:00,181.65,181.77,181.53,181.7,9073.0,168.2563,168.3674,168.1451,168.3026,9073.0
2020-06-09 13:15:00,181.73,182.41,181.73,182.41,4025.0,168.3304,168.9603,168.3304,168.9603,4025.0
2020-06-09 13:20:00,182.46,182.7,182.39,182.63,7141.0,169.0066,169.2289,168.9417,169.164,7141.0
2020-06-09 13:25:00,182.64,182.8,182.64,182.72,4490.0,169.1733,169.3215,169.1733,169.2474,4490.0
2020-06-09 13:30:00,182.73,183.02,182.73,182.97,7588.0,169.2567,169.5253,169.2567,169.479,7588.0
2020-06-09 13:35:00,182.93,183.28,182.93,183.28,8672.0,169.4419,169.7661,169.4419,169.7661,8672.0
2020-06-09 13:40:00,183.32,183.32,182.98,183.13,51736.0,169.8032,169.8032,169.4882,169.6272,51736.0
2020-06-09 13:45:00,183.16,183.29,182.9,182.9,4452.0,169.655,169.7754,169.4141,169.4141,4452.0
2020-06-09 13:50:00,182.84,182.85,182.35,182.4,8569.0,169.3585,169.3678,168.9047,168.951,8569.0
2020-06-09 13:55:00,182.44,182.54,182.11,182.13,2202.0,168.988,169.0807,168.6824,168.7009,2202.0
2020-06-09 14:00:00,182.18,182.48,181.9,182.48,5349.0,168.7472,169.0251,168.4879,169.0251,5349.0
2020-06-09 14:05:00,182.47,182.73,182.18,182.18,2402.0,169.0158,169.2567,168.7472,168.7472,2402.0
2020-06-09 14:10:00,182.22,182.33,182.16,182.27,2435.0,168.7843,168.8862,168.7287,168.8306,2435.0
2020-06-09 14:15:00,182.33,182.43,182.3,182.37,3744.0,168.8862,168.9788,168.8584,168.9232,3744.0
2020-06-09 14:20:00,182.28,182.36,182.02,182.02,4458.0,168.8398,168.9139,168.599,168.599,4458.0
2020-06-09 14:25:00,182.09,182.47,182.08,182.31,10254.0,168.6638,169.0158,168.6546,168.8676,10254.0
2020-06-09 14:30:00,182.19,182.31,182.08,182.19,2287.0,168.7565,168.8676,168.6546,168.7565,2287.0
2020-06-09 14:35:00,182.11,182.17,181.8,182.06,4607.0,168.6824,168.7379,168.3952,168.6361,4607.0
2020-06-09 14:40:00,182.01,182.27,182.01,182.27,3399.0,168.5897,168.8306,168.5897,168.8306,3399.0
2020-06-09 14:45:00,182.32,182.54,182.28,182.53,2549.0,168.8769,169.0807,168.8398,169.0714,2549.0
2020-06-09 14:50:00,182.51,182.58,182.47,182.54,1924.0,169.0529,169.1177,169.0158,169.0807,1924.0
2020-06-09 14:55:00,182.43,182.45,182.38,182.45,611.0,168.9788,168.9973,168.9325,168.9973,611.0
2020-06-09 15:00:00,182.46,182.55,182.25,182.25,2800.0,169.0066,169.0899,168.812,168.812,2800.0
2020-06-09 15:05:00,182.23,182.33,182.15,182.33,3377.0,168.7935,168.8862,168.7194,168.8862,3377.0
2020-06-09 15:10:00,182.28,182.35,182.22,182.34,3841.0,168.8398,168.9047,168.7843,168.8954,3841.0
2020-06-09 15:15:00,182.28,182.67,182.28,182.67,4960.0,168.8398,169.2011,168.8398,169.2011,4960.0
2020-06-09 15:20:00,182.68,182.76,182.63,182.67,6362.0,169.2103,169.2844,169.164,169.2011,6362.0
2020-06-09 15:25:00,182.63,182.65,182.48,182.56,6999.0,169.164,169.1826,169.0251,169.0992,6999.0
2020-06-09 15:30:00,182.54,182.6,182.12,182.21,18486.0,169.0807,169.1362,168.6916,168.775,18486.0
2020-06-09 15:35:00,182.19,182.52,182.18,182.52,13093.0,168.7565,169.0621,168.7472,169.0621,13093.0
2020-06-09 15:40:00,182.52,182.61,182.48,182.53,16290.0,169.0621,169.1455,169.0251,169.0714,16290.0
2020-06-09 15:45:00,182.53,183.2,182.26,183.2,47654.0,169.0714,169.692,168.8213,169.692,47654.0
2020-06-09 15:50:00,183.16,183.68,182.94,183.19,86524.0,169.655,170.1366,169.4512,169.6827,86524.0
2020-06-09 15:55:00,183.11,183.61,183.04,183.43,123688.0,169.6086,170.0718,169.5438,169.905,123688.0
2020-06-10 09:30:00,183.59,183.59,182.59,182.59,11684.0,170.0532,170.0532,169.127,169.127,11684.0
2020-06-10 09:35:00,182.14,182.32,181.3,181.42,6915.0,168.7102,168.8769,167.9321,168.0432,6915.0
2020-06-10 09:40:00,181.34,181.44,180.85,181.29,6390.0,167.9691,168.0618,167.5153,167.9228,6390.0
2020-06-10 09:45:00,181.28,182.11,181.27,182.06,14847.0,167.9136,168.6824,167.9043,168.6361,14847.0
2020-06-10 09:50:00,181.96,181.99,181.72,181.88,11993.0,168.5434,168.5712,168.3211,168.4693,11993.0
2020-06-10 09:55:00,181.79,182.01,181.56,181.86,14350.0,168.386,168.5897,168.1729,168.4508,14350.0
2020-06-10 10:00:00,181.94,182.06,180.4,180.44,13968.0,168.5249,168.6361,167.0985,167.1355,13968.0
2020-06-10 10:05:00,180.53,181.24,180.53,181.22,8998.0,167.2189,167.8765,167.2189,167.858,8998.0
2020-06-10 10:10:00,181.31,181.44,180.65,180.71,13938.0,167.9414,168.0618,167.33,167.3856,13938.0
2020-06-10 10:15:00,180.68,180.74,180.22,180.54,16259.0,167.3578,167.4134,166.9317,167.2281,16259.0
2020-06-10 10:20:00,180.43,180.54,180.05,180.34,12813.0,167.1262,167.2281,166.7743,167.0429,12813.0
2020-06-10 10:25:00,180.31,180.83,180.31,180.52,11293.0,167.0151,167.4968,167.0151,167.2096,11293.0
2020-06-10 10:30:00,180.68,180.78,180.35,180.69,8608.0,167.3578,167.4504,167.0521,167.3671,8608.0
2020-06-10 10:35:00,180.72,180.89,180.57,180.88,5384.0,167.3949,167.5523,167.2559,167.5431,5384.0
2020-06-10 10:40:00,180.87,181.09,180.75,180.75,9381.0,167.5338,167.7376,167.4226,167.4226,9381.0
2020-06-10 10:45:00,180.64,180.84,180.35,180.37,4520.0,167.3208,167.506,167.0521,167.0707,4520.0
2020-06-10 10:50:00,180.47,180.5,179.5,179.62,8175.0,167.1633,167.1911,166.2648,166.376,8175.0
2020-06-10 10:55:00,179.69,179.81,179.28,179.81,6331.0,166.4408,166.552,166.061,166.552,6331.0
2020-06-10 11:00:00,179.79,180.11,179.7,180.03,5416.0,166.5334,166.8298,166.4501,166.7557,5416.0
2020-06-10 11:05:00,179.93,180.67,179.92,180.28,5013.0,166.6631,167.3485,166.6538,166.9873,5013.0
2020-06-10 11:10:00,180.13,180.25,179.87,180.19,3100.0,166.8484,166.9595,166.6075,166.9039,3100.0
2020-06-10 11:15:00,180.2,180.5,180.1,180.38,3467.0,166.9132,167.1911,166.8206,167.0799,3467.0
2020-06-10 11:20:00,180.49,180.49,180.3,180.31,2533.0,167.1818,167.1818,167.0058,167.0151,2533.0
2020-06-10 11:25:00,180.42,180.5,180.19,180.19,3249.0,167.117,167.1911,166.9039,166.9039,3249.0
2020-06-10 11:30:00,180.18,180.18,179.56,179.95,7392.0,166.8947,166.8947,166.3204,166.6816,7392.0
2020-06-10 11:35:00,179.96,180.13,179.83,179.83,12203.0,166.6909,166.8484,166.5705,166.5705,12203.0
2020-06-10 11:40:00,179.87,180.47,179.86,180.04,29632.0,166.6075,167.1633,166.5983,166.765,29632.0
2020-06-10 11:45:00,179.99,180.36,179.98,180.3,12543.0,166.7187,167.0614,166.7094,167.0058,12543.0
2020-06-10 11:50:00,180.31,180.57,180.29,180.39,2000.0,167.0151,167.2559,166.9966,167.0892,2000.0
2020-06-10 11:55:00,180.28,180.47,180.19,180.42,3831.0,166.9873,167.1633,166.9039,167.117,3831.0
2020-06-10 12:00:00,180.51,180.88,180.37,180.88,5351.0,167.2003,167.5431,167.0707,167.5431,5351.0
2020-06-10 12:05:00,180.9,180.9,180.49,180.69,4457.0,167.5616,167.5616,167.1818,167.3671,4457.0
2020-06-10 12:10:00,180.79,180.86,180.74,180.85,1695.0,167.4597,167.5245,167.4134,167.5153,1695.0
2020-06-10 12:15:00,180.83,181.11,180.7,181.1,3505.0,167.4968,167.7561,167.3763,167.7468,3505.0
2020-06-10 12:20:00,181.14,181.28,181.1,181.26,3185.0,167.7839,167.9136,167.7468,167.895,3185.0
2020-06-10 12:25:00,181.24,181.24,180.93,181.06,3804.0,167.8765,167.8765,167.5894,167.7098,3804.0
2020-06-10 12:30:00,181.0,181.0,180.59,180.7,5121.0,167.6542,167.6542,167.2744,167.3763,5121.0
2020-06-10 12:35:00,180.7,180.7,180.42,180.65,3224.0,167.3763,167.3763,167.117,167.33,3224.0
2020-06-10 12:40:00,180.64,180.77,180.54,180.62,2700.0,167.3208,167.4412,167.2281,167.3022,2700.0
2020-06-10 12:45:00,180.66,180.76,180.65,180.75,2712.0,167.3393,167.4319,167.33,167.4226,2712.0
2020-06-10 12:50:00,180.75,180.81,180.7,180.77,7252.0,167.4226,167.4782,167.3763,167.4412,7252.0
2020-06-10 12:55:00,180.78,180.87,180.76,180.79,2003.0,167.4504,167.5338,167.4319,167.4597,2003.0
2020-06-10 13:00:00,180.73,180.78,180.65,180.7,4325.0,167.4041,167.4504,167.33,167.3763,4325.0
2020-06-10 13:05:00,180.73,180.92,180.7,180.8,2326.0,167.4041,167.5801,167.3763,167.469,2326.0
2020-06-10 13:10:00,180.75,180.82,180.7,180.7,3021.0,167.4226,167.4875,167.3763,167.3763,3021.0
2020-06-10 13:15:00,180.69,180.76,180.65,180.75,1700.0,167.3671,167.4319,167.33,167.4226,1700.0
2020-06-10 13:20:00,180.73,180.73,180.39,180.4,3067.0,167.4041,167.4041,167.0892,167.0985,3067.0
2020-06-10 13:25:00,180.35,180.51,180.34,180.48,2743.0,167.0521,167.2003,167.0429,167.1726,2743.0
2020-06-10 13:30:00,180.5,180.58,180.37,180.37,1610.0,167.1911,167.2652,167.0707,167.0707,1610.0
2020-06-10 13:35:00,180.47,180.47,180.31,180.31,1705.0,167.1633,167.1633,167.0151,167.0151,1705.0
2020-06-10 13:40:00,180.26,180.67,180.23,180.61,4605.0,166.9688,167.3485,166.941,167.293,4605.0
2020-06-10 13:45:00,180.63,180.8,180.62,180.67,3717.0,167.3115,167.469,167.3022,167.3485,3717.0
2020-06-10 13:50:00,180.68,180.73,180.58,180.59,6462.0,167.3578,167.4041,167.2652,167.2744,6462.0
2020-06-10 13:55:00,180.55,180.78,180.48,180.48,4440.0,167.2374,167.4504,167.1726,167.1726,4440.0
2020-06-10 14:00:00,180.58,181.5,179.9,181.5,11920.0,167.2652,168.1173,166.6353,168.1173,11920.0
2020-06-10 14:05:00,181.5,182.19,181.35,181.46,8151.0,168.1173,168.7565,167.9784,168.0803,8151.0
2020-06-10 14:10:00,181.65,181.87,181.63,181.87,5400.0,168.2563,168.4601,168.2378,168.4601,5400.0
2020-06-10 14:15:00,181.9,182.25,181.86,182.15,8451.0,168.4879,168.812,168.4508,168.7194,8451.0
2020-06-10 14:20:00,182.18,182.21,181.92,181.98,9618.0,168.7472,168.775,168.5064,168.562,9618.0
2020-06-10 14:25:00,182.13,182.31,182.04,182.17,9768.0,168.7009,168.8676,168.6175,168.7379,9768.0
2020-06-10 14:30:00,182.21,182.28,181.8,181.8,4731.0,168.775,168.8398,168.3952,168.3952,4731.0
2020-06-10 14:35:00,181.54,181.59,180.75,180.75,3065.0,168.1544,168.2007,167.4226,167.4226,3065.0
2020-06-10 14:40:00,180.81,181.35,180.32,181.34,15926.0,167.4782,167.9784,167.0244,167.9691,15926.0
2020-06-10 14:45:00,181.15,181.27,180.72,180.73,3072.0,167.7932,167.9043,167.3949,167.4041,3072.0
2020-06-10 14:50:00,180.79,180.84,179.81,179.99,3510.0,167.4597,167.506,166.552,166.7187,3510.0
2020-06-10 14:55:00,180.01,180.29,179.9,180.24,6486.0,166.7372,166.9966,166.6353,166.9503,6486.0
2020-06-10 15:00:00,180.31,180.31,179.64,179.83,4978.0,167.0151,167.0151,166.3945,166.5705,4978.0
2020-06-10 15:05:00,179.85,180.6,179.85,180.42,9945.0,166.589,167.2837,166.589,167.117,9945.0
2020-06-10 15:10:00,180.56,180.71,180.3,180.71,7268.0,167.2467,167.3856,167.0058,167.3856,7268.0
2020-06-10 15:15:00,180.71,180.91,180.62,180.76,7653.0,167.3856,167.5709,167.3022,167.4319,7653.0
2020-06-10 15:20:00,180.77,180.77,180.24,180.31,10594.0,167.4412,167.4412,166.9503,167.0151,10594.0
2020-06-10 15:25:00,180.36,181.26,180.36,181.26,21490.0,167.0614,167.895,167.0614,167.895,21490.0
2020-06-10 15:30:00,181.26,181.63,181.12,181.47,11703.0,167.895,168.2378,167.7654,168.0896,11703.0
2020-06-10 15:35:00,181.52,181.97,181.3,181.94,24434.0,168.1359,168.5527,167.9321,168.5249,24434.0
2020-06-10 15:40:00,181.98,181.98,181.47,181.6,29179.0,168.562,168.562,168.0896,168.21,29179.0
2020-06-10 15:45:00,181.57,181.6,181.11,181.49,46826.0,168.1822,168.21,167.7561,168.1081,46826.0
2020-06-10 15:50:00,181.45,181.55,180.73,180.73,45828.0,168.071,168.1637,167.4041,167.4041,45828.0
2020-06-10 15:55:00,180.73,180.79,180.05,180.54,108616.0,167.4041,167.4597,166.7743,167.2281,108616.0
2020-06-11 09:30:00,173.86,174.85,173.04,174.85,47057.0,161.0407,161.9577,160.2811,161.9577,47057.0
2020-06-11 09:35:00,174.65,174.97,174.38,174.78,12695.0,161.7724,162.0688,161.5223,161.8928,12695.0
2020-06-11 09:40:00,174.66,175.01,174.61,174.75,7227.0,161.7817,162.1059,161.7354,161.8651,7227.0
2020-06-11 09:45:00,174.91,175.57,174.81,174.96,8477.0,162.0133,162.6246,161.9206,162.0596,8477.0
2020-06-11 09:50:00,175.0,175.22,174.66,175.22,5229.0,162.0966,162.3004,161.7817,162.3004,5229.0
2020-06-11 09:55:00,175.06,175.34,174.74,174.8,10849.0,162.1522,162.4115,161.8558,161.9114,10849.0
2020-06-11 10:00:00,174.93,175.27,174.73,175.08,20114.0,162.0318,162.3467,161.8465,162.1707,20114.0
2020-06-11 10:05:00,174.96,175.21,174.83,175.08,6942.0,162.0596,162.2911,161.9392,162.1707,6942.0
2020-06-11 10:10:00,174.96,175.31,174.88,175.14,7810.0,162.0596,162.3838,161.9855,162.2263,7810.0
2020-06-11 10:15:00,175.13,175.27,174.82,174.95,13576.0,162.217,162.3467,161.9299,162.0503,13576.0
2020-06-11 10:20:00,174.9,174.98,174.71,174.78,22318.0,162.004,162.0781,161.828,161.8928,22318.0
2020-06-11 10:25:00,174.73,174.81,173.51,173.53,27184.0,161.8465,161.9206,160.7165,160.735,27184.0
2020-06-11 10:30:00,173.6,174.25,173.36,174.08,3790.0,160.7998,161.4019,160.5775,161.2445,3790.0
2020-06-11 10:35:00,174.01,174.43,173.82,174.43,3028.0,161.1796,161.5686,161.0036,161.5686,3028.0
2020-06-11 10:40:00,174.37,174.41,173.64,173.64,5438.0,161.5131,161.5501,160.8369,160.8369,5438.0
2020-06-11 10:45:00,173.57,173.64,173.1,173.25,3122.0,160.7721,160.8369,160.3367,160.4757,3122.0
2020-06-11 10:50:00,173.15,173.44,173.15,173.34,3493.0,160.383,160.6516,160.383,160.559,3493.0
2020-06-11 10:55:00,173.29,173.74,173.15,173.57,9290.0,160.5127,160.9295,160.383,160.7721,9290.0
2020-06-11 11:00:00,173.65,173.87,173.4,173.62,15296.0,160.8462,161.0499,160.6146,160.8184,15296.0
2020-06-11 11:05:00,173.56,173.76,172.5,172.69,60267.0,160.7628,160.948,159.781,159.9569,60267.0
2020-06-11 11:10:00,172.39,172.52,172.05,172.11,47163.0,159.6791,159.7995,159.3641,159.4197,47163.0
2020-06-11 11:15:00,172.17,172.46,172.15,172.46,3926.0,159.4753,159.7439,159.4568,159.7439,3926.0
2020-06-11 11:20:00,172.46,173.29,172.46,173.11,9595.0,159.7439,160.5127,159.7439,160.346,9595.0
2020-06-11 11:25:00,173.09,173.28,172.89,173.23,8977.0,160.3274,160.5034,160.1422,160.4571,8977.0
2020-06-11 11:30:00,173.23,173.45,173.12,173.3,14196.0,160.4571,160.6609,160.3552,160.522,14196.0
2020-06-11 11:35:00,173.3,173.44,173.2,173.22,9565.0,160.522,160.6516,160.4293,160.4479,9565.0
2020-06-11 11:40:00,173.16,173.21,172.9,173.09,4725.0,160.3923,160.4386,160.1515,160.3274,4725.0
2020-06-11 11:45:00,173.08,173.22,172.62,172.79,29042.0,160.3182,160.4479,159.8921,160.0496,29042.0
2020-06-11 11:50:00,172.7,172.79,172.29,172.51,3420.0,159.9662,160.0496,159.5864,159.7902,3420.0
2020-06-11 11:55:00,172.39,172.62,172.2,172.55,2237.0,159.6791,159.8921,159.5031,159.8273,2237.0
2020-06-11 12:00:00,172.41,172.53,172.22,172.24,3072.0,159.6976,159.8087,159.5216,159.5401,3072.0
2020-06-11 12:05:00,172.23,172.25,171.59,171.59,15615.0,159.5309,159.5494,158.938,158.938,15615.0
2020-06-11 12:10:00,171.6,171.74,170.62,170.81,38185.0,158.9473,159.077,158.0396,158.2156,38185.0
2020-06-11 12:15:00,170.64,170.82,170.37,170.56,33955.0,158.0581,158.2248,157.808,157.984,33955.0
2020-06-11 12:20:00,170.61,171.41,170.51,171.18,20275.0,158.0303,158.7713,157.9377,158.5583,20275.0
2020-06-11 12:25:00,171.11,171.11,170.44,170.63,4458.0,158.4934,158.4934,157.8728,158.0488,4458.0
2020-06-11 12:30:00,170.53,171.25,170.52,171.06,6455.0,157.9562,158.6231,157.9469,158.4471,6455.0
2020-06-11 12:35:00,170.9,171.09,170.65,170.65,18748.0,158.2989,158.4749,158.0674,158.0674,18748.0
2020-06-11 12:40:00,170.73,170.73,170.42,170.45,2135.0,158.1415,158.1415,157.8543,157.8821,2135.0
2020-06-11 12:45:00,170.54,170.74,170.35,170.45,3403.0,157.9655,158.1507,157.7895,157.8821,3403.0
2020-06-11 12:50:00,170.25,170.57,170.23,170.49,12384.0,157.6969,157.9933,157.6783,157.9192,12384.0
2020-06-11 12:55:00,170.5,170.84,170.4,170.62,12143.0,157.9284,158.2433,157.8358,158.0396,12143.0
2020-06-11 13:00:00,170.58,171.37,170.51,171.24,12824.0,158.0025,158.7343,157.9377,158.6139,12824.0
2020-06-11 13:05:00,171.08,171.22,170.95,171.05,1773.0,158.4657,158.5953,158.3452,158.4379,1773.0
2020-06-11 13:10:00,170.96,171.21,170.86,171.09,3273.0,158.3545,158.5861,158.2619,158.4749,3273.0
2020-06-11 13:15:00,171.12,171.49,171.04,171.09,6086.0,158.5027,158.8454,158.4286,158.4749,6086.0
2020-06-11 13:20:00,171.11,171.57,171.11,171.35,6462.0,158.4934,158.9195,158.4934,158.7157,6462.0
2020-06-11 13:25:00,171.36,171.51,170.62,170.66,5101.0,158.725,158.8639,158.0396,158.0766,5101.0
2020-06-11 13:30:00,170.61,170.96,170.37,170.96,9095.0,158.0303,158.3545,157.808,158.3545,9095.0
2020-06-11 13:35:00,170.91,171.0,170.59,170.6,12592.0,158.3082,158.3916,158.0118,158.021,12592.0
2020-06-11 13:40:00,170.59,170.59,170.18,170.19,9583.0,158.0118,158.0118,157.632,157.6413,9583.0
2020-06-11 13:45:00,170.21,170.82,170.21,170.72,9544.0,157.6598,158.2248,157.6598,158.1322,9544.0
2020-06-11 13:50:00,170.69,170.89,170.69,170.89,3778.0,158.1044,158.2897,158.1044,158.2897,3778.0
2020-06-11 13:55:00,171.04,171.37,170.83,171.16,4497.0,158.4286,158.7343,158.2341,158.5398,4497.0
2020-06-11 14:00:00,171.14,171.14,170.68,170.77,13068.0,158.5212,158.5212,158.0951,158.1785,13068.0
2020-06-11 14:05:00,170.83,171.19,170.67,170.92,5056.0,158.2341,158.5675,158.0859,158.3175,5056.0
2020-06-11 14:10:00,170.91,170.99,170.42,170.57,16996.0,158.3082,158.3823,157.8543,157.9933,16996.0
2020-06-11 14:15:00,170.62,170.85,170.57,170.57,2591.0,158.0396,158.2526,157.9933,157.9933,2591.0
2020-06-11 14:20:00,170.45,170.69,170.3,170.69,3096.0,157.8821,158.1044,157.7432,158.1044,3096.0
2020-06-11 14:25:00,170.62,170.83,170.59,170.59,2972.0,158.0396,158.2341,158.0118,158.0118,2972.0
2020-06-11 14:30:00,170.55,170.72,169.89,170.03,12156.0,157.9747,158.1322,157.3634,157.4931,12156.0
2020-06-11 14:35:00,170.05,170.1,169.57,169.64,8137.0,157.5116,157.5579,157.067,157.1318,8137.0
2020-06-11 14:40:00,169.71,169.8,169.34,169.59,7901.0,157.1967,157.28,156.854,157.0855,7901.0
2020-06-11 14:45:00,169.67,169.99,169.43,169.43,7664.0,157.1596,157.456,156.9373,156.9373,7664.0
2020-06-11 14:50:00,169.34,169.46,168.88,169.09,4684.0,156.854,156.9651,156.4279,156.6224,4684.0
2020-06-11 14:55:00,169.03,169.35,168.91,169.2,3684.0,156.5668,156.8632,156.4557,156.7243,3684.0
2020-06-11 15:00:00,169.19,169.53,169.13,169.51,3295.0,156.715,157.0299,156.6594,157.0114,3295.0
2020-06-11 15:05:00,169.55,169.71,169.25,169.5,8213.0,157.0485,157.1967,156.7706,157.0022,8213.0
2020-06-11 15:10:00,169.34,169.63,169.07,169.12,7138.0,156.854,157.1226,156.6039,156.6502,7138.0
2020-06-11 15:15:00,169.13,169.31,168.7,168.95,15337.0,156.6594,156.8262,156.2611,156.4927,15337.0
2020-06-11 15:20:00,169.0,169.05,168.27,168.27,9459.0,156.539,156.5853,155.8628,155.8628,9459.0
2020-06-11 15:25:00,168.31,168.43,168.0,168.15,11455.0,155.8999,156.011,155.6128,155.7517,11455.0
2020-06-11 15:30:00,168.06,168.57,167.82,168.29,33616.0,155.6683,156.1407,155.446,155.8814,33616.0
2020-06-11 15:35:00,168.28,168.47,168.11,168.16,14475.0,155.8721,156.0481,155.7146,155.761,14475.0
2020-06-11 15:40:00,168.15,169.5,168.15,169.44,29448.0,155.7517,157.0022,155.7517,156.9466,29448.0
2020-06-11 15:45:00,169.5,169.5,168.55,168.56,34642.0,157.0022,157.0022,156.1222,156.1315,34642.0
2020-06-11 15:50:00,168.72,169.03,168.42,168.9,35901.0,156.2797,156.5668,156.0018,156.4464,35901.0
2020-06-11 15:55:00,168.95,169.17,168.55,168.67,70765.0,156.4927,156.6965,156.1222,156.2334,70765.0
2020-06-12 09:30:00,172.94,173.42,171.39,172.2,26776.0,160.1885,160.6331,158.7528,159.5031,26776.0
2020-06-12 09:35:00,171.91,173.16,171.79,172.9,8683.0,159.2345,160.3923,159.1233,160.1515,8683.0
2020-06-12 09:40:00,172.96,173.83,172.95,173.22,16545.0,160.207,161.0129,160.1978,160.4479,16545.0
2020-06-12 09:45:00,173.42,173.45,172.76,172.76,6927.0,160.6331,160.6609,160.0218,160.0218,6927.0
2020-06-12 09:50:00,172.78,173.24,172.63,172.69,4787.0,160.0403,160.4664,159.9014,159.9569,4787.0
2020-06-12 09:55:00,172.78,173.13,172.6,173.13,4259.0,160.0403,160.3645,159.8736,160.3645,4259.0
2020-06-12 10:00:00,173.05,173.59,172.73,173.33,6788.0,160.2904,160.7906,159.994,160.5498,6788.0
2020-06-12 10:05:00,173.11,173.24,172.92,173.24,3329.0,160.346,160.4664,160.17,160.4664,3329.0
2020-06-12 10:10:00,173.38,173.39,172.6,172.6,2320.0,160.5961,160.6053,159.8736,159.8736,2320.0
2020-06-12 10:15:00,172.78,172.88,172.68,172.68,1941.0,160.0403,160.1329,159.9477,159.9477,1941.0
2020-06-12 10:20:00,172.75,173.15,172.74,172.83,2711.0,160.0125,160.383,160.0033,160.0866,2711.0
2020-06-12 10:25:00,172.86,172.99,172.28,172.28,1671.0,160.1144,160.2348,159.5772,159.5772,1671.0
2020-06-12 10:30:00,172.41,172.51,171.85,172.05,4402.0,159.6976,159.7902,159.1789,159.3641,4402.0
2020-06-12 10:35:00,171.79,171.89,170.84,170.84,2608.0,159.1233,159.2159,158.2433,158.2433,2608.0
2020-06-12 10:40:00,170.77,171.53,170.77,171.21,4015.0,158.1785,158.8825,158.1785,158.5861,4015.0
2020-06-12 10:45:00,171.27,171.5,171.09,171.09,2045.0,158.6416,158.8547,158.4749,158.4749,2045.0
2020-06-12 10:50:00,171.03,171.21,170.36,170.36,2191.0,158.4193,158.5861,157.7987,157.7987,2191.0
2020-06-12 10:55:00,170.35,170.64,170.15,170.21,2090.0,157.7895,158.0581,157.6042,157.6598,2090.0
2020-06-12 11:00:00,170.18,170.38,169.0,169.0,4417.0,157.632,157.8173,156.539,156.539,4417.0
2020-06-12 11:05:00,169.29,170.56,169.29,170.43,4950.0,156.8076,157.984,156.8076,157.8636,4950.0
2020-06-12 11:10:00,170.5,170.51,169.65,169.65,6134.0,157.9284,157.9377,157.1411,157.1411,6134.0
2020-06-12 11:15:00,169.72,169.96,169.0,169.0,2082.0,157.2059,157.4282,156.539,156.539,2082.0
2020-06-12 11:20:00,169.0,169.6,168.75,169.0,4537.0,156.539,157.0948,156.3075,156.539,4537.0
2020-06-12 11:25:00,169.47,170.22,169.34,170.03,1600.0,156.9744,157.6691,156.854,157.4931,1600.0
2020-06-12 11:30:00,170.06,170.24,169.66,170.1,6054.0,157.5209,157.6876,157.1504,157.5579,6054.0
2020-06-12 11:35:00,170.12,171.08,170.12,170.7,3446.0,157.5764,158.4657,157.5764,158.1137,3446.0
2020-06-12 11:40:00,170.85,170.92,170.06,170.06,1200.0,158.2526,158.3175,157.5209,157.5209,1200.0
2020-06-12 11:45:00,170.22,170.97,170.1,170.64,4619.0,157.6691,158.3638,157.5579,158.0581,4619.0
2020-06-12 11:50:00,170.56,170.62,170.14,170.34,4019.0,157.984,158.0396,157.595,157.7802,4019.0
2020-06-12 11:55:00,170.58,171.26,170.41,171.25,4121.0,158.0025,158.6324,157.8451,158.6231,4121.0
2020-06-12 12:00:00,171.31,171.73,171.31,171.6,2773.0,158.6787,159.0677,158.6787,158.9473,2773.0
2020-06-12 12:05:00,171.8,172.25,171.79,171.99,5474.0,159.1326,159.5494,159.1233,159.3086,5474.0
2020-06-12 12:10:00,171.99,172.08,171.56,172.02,1699.0,159.3086,159.3919,158.9103,159.3363,1699.0
2020-06-12 12:15:00,171.84,172.32,171.79,172.32,1800.0,159.1696,159.6142,159.1233,159.6142,1800.0
2020-06-12 12:20:00,172.09,172.29,171.42,171.54,1443.0,159.4012,159.5864,158.7806,158.8917,1443.0
2020-06-12 12:25:00,171.53,171.63,171.27,171.5,2420.0,158.8825,158.9751,158.6416,158.8547,2420.0
2020-06-12 12:30:00,171.46,171.46,171.09,171.25,3900.0,158.8176,158.8176,158.4749,158.6231,3900.0
2020-06-12 12:35:00,171.16,171.19,170.96,170.96,1850.0,158.5398,158.5675,158.3545,158.3545,1850.0
2020-06-12 12:40:00,171.22,171.57,171.07,171.07,3664.0,158.5953,158.9195,158.4564,158.4564,3664.0
2020-06-12 12:45:00,170.93,170.99,170.68,170.84,6507.0,158.3267,158.3823,158.0951,158.2433,6507.0
2020-06-12 12:50:00,170.76,171.29,170.76,171.29,1600.0,158.1692,158.6602,158.1692,158.6602,1600.0
2020-06-12 12:55:00,171.26,171.37,171.14,171.2,1612.0,158.6324,158.7343,158.5212,158.5768,1612.0
2020-06-12 13:00:00,171.29,171.29,170.59,170.74,3850.0,158.6602,158.6602,158.0118,158.1507,3850.0
2020-06-12 13:05:00,170.52,170.71,170.35,170.61,1664.0,157.9469,158.1229,157.7895,158.0303,1664.0
2020-06-12 13:10:00,170.47,170.63,170.36,170.43,2652.0,157.9006,158.0488,157.7987,157.8636,2652.0
2020-06-12 13:15:00,170.41,170.45,170.02,170.33,1619.0,157.8451,157.8821,157.4838,157.771,1619.0
2020-06-12 13:20:00,170.21,170.55,169.79,169.8,5951.0,157.6598,157.9747,157.2708,157.28,5951.0
2020-06-12 13:25:00,169.76,170.25,169.75,169.95,3811.0,157.243,157.6969,157.2337,157.419,3811.0
2020-06-12 13:30:00,170.05,170.16,169.29,169.3,3476.0,157.5116,157.6135,156.8076,156.8169,3476.0
2020-06-12 13:35:00,169.21,169.45,168.52,168.82,5699.0,156.7335,156.9558,156.0944,156.3723,5699.0
2020-06-12 13:40:00,168.73,169.31,168.51,168.63,4286.0,156.2889,156.8262,156.0851,156.1963,4286.0
2020-06-12 13:45:00,168.59,168.78,167.89,168.04,5431.0,156.1593,156.3352,155.5109,155.6498,5431.0
2020-06-12 13:50:00,168.35,168.35,167.61,168.26,7560.0,155.9369,155.9369,155.2515,155.8536,7560.0
2020-06-12 13:55:00,168.08,168.39,167.42,167.42,4425.0,155.6869,155.974,155.0755,155.0755,4425.0
2020-06-12 14:00:00,167.41,168.52,167.27,168.21,9117.0,155.0663,156.0944,154.9366,155.8073,9117.0
2020-06-12 14:05:00,168.06,168.21,167.65,167.65,4794.0,155.6683,155.8073,155.2886,155.2886,4794.0
2020-06-12 14:10:00,167.74,168.61,167.74,168.37,9701.0,155.3719,156.1778,155.3719,155.9555,9701.0
2020-06-12 14:15:00,168.04,168.79,167.88,168.33,7602.0,155.6498,156.3445,155.5016,155.9184,7602.0
2020-06-12 14:20:00,168.14,168.47,168.08,168.3,2143.0,155.7424,156.0481,155.6869,155.8906,2143.0
2020-06-12 14:25:00,168.3,168.76,168.25,168.49,5680.0,155.8906,156.3167,155.8443,156.0666,5680.0
2020-06-12 14:30:00,168.6,169.72,168.57,169.29,7642.0,156.1685,157.2059,156.1407,156.8076,7642.0
2020-06-12 14:35:00,169.1,169.19,168.56,168.56,3919.0,156.6316,156.715,156.1315,156.1315,3919.0
2020-06-12 14:40:00,168.51,168.51,167.93,168.47,5895.0,156.0851,156.0851,155.5479,156.0481,5895.0
2020-06-12 14:45:00,168.53,168.94,168.35,168.39,5163.0,156.1037,156.4834,155.9369,155.974,5163.0
2020-06-12 14:50:00,168.52,168.83,168.24,168.82,5207.0,156.0944,156.3816,155.8351,156.3723,5207.0
2020-06-12 14:55:00,168.83,168.87,168.23,168.64,5897.0,156.3816,156.4186,155.8258,156.2056,5897.0
2020-06-12 15:00:00,168.81,169.4,168.81,169.2,9786.0,156.363,156.9095,156.363,156.7243,9786.0
2020-06-12 15:05:00,169.15,169.55,168.9,169.14,12290.0,156.678,157.0485,156.4464,156.6687,12290.0
2020-06-12 15:10:00,169.19,169.83,169.19,169.69,4227.0,156.715,157.3078,156.715,157.1781,4227.0
2020-06-12 15:15:00,169.58,169.73,168.92,169.23,7775.0,157.0763,157.2152,156.4649,156.7521,7775.0
2020-06-12 15:20:00,169.21,169.37,168.46,168.47,6083.0,156.7335,156.8817,156.0388,156.0481,6083.0
2020-06-12 15:25:00,168.54,168.82,168.09,168.44,5247.0,156.1129,156.3723,155.6961,156.0203,5247.0
2020-06-12 15:30:00,168.52,168.69,168.26,168.61,12727.0,156.0944,156.2519,155.8536,156.1778,12727.0
2020-06-12 15:35:00,168.81,169.04,168.54,168.82,12375.0,156.363,156.5761,156.1129,156.3723,12375.0
2020-06-12 15:40:00,168.82,168.89,168.56,168.84,10491.0,156.3723,156.4371,156.1315,156.3908,10491.0
2020-06-12 15:45:00,168.94,169.86,168.89,169.86,25409.0,156.4834,157.3356,156.4371,157.3356,25409.0
2020-06-12 15:50:00,169.92,170.27,169.51,169.62,33885.0,157.3912,157.7154,157.0114,157.1133,33885.0
2020-06-12 15:55:00,169.67,170.58,169.67,170.29,114540.0,157.1596,158.0025,157.1596,157.7339,114540.0
2020-06-15 09:30:00,166.53,166.62,164.25,164.54,30450.0,154.2511,154.3345,152.1393,152.4079,30450.0
2020-06-15 09:35:00,164.53,166.57,164.41,166.56,7510.0,152.3986,154.2882,152.2875,154.2789,7510.0
2020-06-15 09:40:00,166.56,167.54,166.55,166.99,4818.0,154.2789,155.1867,154.2697,154.6772,4818.0
2020-06-15 09:45:00,166.98,167.0,166.47,166.68,6746.0,154.668,154.6865,154.1956,154.3901,6746.0
2020-06-15 09:50:00,166.48,167.19,166.41,167.02,5062.0,154.2048,154.8625,154.14,154.705,5062.0
2020-06-15 09:55:00,167.01,167.18,166.4,166.53,8711.0,154.6957,154.8532,154.1307,154.2511,8711.0
2020-06-15 10:00:00,166.55,166.65,165.7,166.32,9922.0,154.2697,154.3623,153.4823,154.0566,9922.0
2020-06-15 10:05:00,166.55,166.74,166.21,166.32,5833.0,154.2697,154.4457,153.9547,154.0566,5833.0
2020-06-15 10:10:00,166.17,166.4,165.89,166.39,10018.0,153.9177,154.1307,153.6583,154.1215,10018.0
2020-06-15 10:15:00,166.21,166.22,165.72,166.12,5905.0,153.9547,153.964,153.5009,153.8714,5905.0
2020-06-15 10:20:00,166.17,166.2,165.68,165.81,10506.0,153.9177,153.9455,153.4638,153.5842,10506.0
2020-06-15 10:25:00,165.77,166.13,165.5,165.64,13745.0,153.5472,153.8806,153.2971,153.4268,13745.0
2020-06-15 10:30:00,165.52,165.93,165.27,165.78,7424.0,153.3156,153.6954,153.084,153.5564,7424.0
2020-06-15 10:35:00,165.83,165.99,165.38,165.39,5871.0,153.6028,153.751,153.1859,153.1952,5871.0
2020-06-15 10:40:00,165.25,165.98,165.15,165.97,8600.0,153.0655,153.7417,152.9729,153.7324,8600.0
2020-06-15 10:45:00,166.17,166.73,166.09,166.58,5416.0,153.9177,154.4364,153.8436,154.2975,5416.0
2020-06-15 10:50:00,166.43,167.48,166.39,167.34,7702.0,154.1585,155.1311,154.1215,155.0014,7702.0
2020-06-15 10:55:00,167.25,167.46,166.58,166.6,3620.0,154.9181,155.1126,154.2975,154.316,3620.0
2020-06-15 11:00:00,166.43,167.56,166.25,167.23,5446.0,154.1585,155.2052,153.9918,154.8995,5446.0
2020-06-15 11:05:00,167.22,167.46,167.12,167.33,6163.0,154.8903,155.1126,154.7976,154.9922,6163.0
2020-06-15 11:10:00,167.24,168.34,167.13,168.15,52909.0,154.9088,155.9277,154.8069,155.7517,52909.0
2020-06-15 11:15:00,168.05,168.65,167.83,168.47,7380.0,155.6591,156.2148,155.4553,156.0481,7380.0
2020-06-15 11:20:00,168.37,168.96,168.36,168.88,4511.0,155.9555,156.502,155.9462,156.4279,4511.0
2020-06-15 11:25:00,169.08,169.33,168.45,168.74,4010.0,156.6131,156.8447,156.0296,156.2982,4010.0
2020-06-15 11:30:00,168.7,169.01,168.67,168.9,4860.0,156.2611,156.5483,156.2334,156.4464,4860.0
2020-06-15 11:35:00,168.83,169.4,168.76,169.31,8229.0,156.3816,156.9095,156.3167,156.8262,8229.0
2020-06-15 11:40:00,169.43,169.59,168.85,168.85,6253.0,156.9373,157.0855,156.4001,156.4001,6253.0
2020-06-15 11:45:00,168.9,168.94,168.65,168.92,2300.0,156.4464,156.4834,156.2148,156.4649,2300.0
2020-06-15 11:50:00,169.03,169.7,169.02,169.34,8576.0,156.5668,157.1874,156.5575,156.854,8576.0
2020-06-15 11:55:00,169.47,169.77,169.47,169.63,2711.0,156.9744,157.2522,156.9744,157.1226,2711.0
2020-06-15 12:00:00,169.63,170.6,169.63,170.52,4770.0,157.1226,158.021,157.1226,157.9469,4770.0
2020-06-15 12:05:00,170.46,170.71,170.42,170.54,1200.0,157.8914,158.1229,157.8543,157.9655,1200.0
2020-06-15 12:10:00,170.57,170.76,170.18,170.19,955.0,157.9933,158.1692,157.632,157.6413,955.0
2020-06-15 12:15:00,170.37,171.34,170.29,171.34,9648.0,157.808,158.7065,157.7339,158.7065,9648.0
2020-06-15 12:20:00,171.23,171.5,171.15,171.42,7280.0,158.6046,158.8547,158.5305,158.7806,7280.0
2020-06-15 12:25:00,171.4,171.56,171.23,171.44,3185.0,158.7621,158.9103,158.6046,158.7991,3185.0
2020-06-15 12:30:00,171.38,171.39,170.65,170.65,2400.0,158.7435,158.7528,158.0674,158.0674,2400.0
2020-06-15 12:35:00,170.8,171.13,170.73,171.13,5645.0,158.2063,158.512,158.1415,158.512,5645.0
2020-06-15 12:40:00,171.03,171.11,170.9,170.94,2200.0,158.4193,158.4934,158.2989,158.336,2200.0
2020-06-15 12:45:00,170.87,171.25,170.6,171.16,5751.0,158.2711,158.6231,158.021,158.5398,5751.0
2020-06-15 12:50:00,171.23,171.59,170.96,171.59,5543.0,158.6046,158.938,158.3545,158.938,5543.0
2020-06-15 12:55:00,171.71,172.2,171.58,172.2,6025.0,159.0492,159.5031,158.9288,159.5031,6025.0
2020-06-15 13:00:00,172.12,172.25,171.96,172.22,5001.0,159.429,159.5494,159.2808,159.5216,5001.0
2020-06-15 13:05:00,172.32,172.67,172.17,172.67,4703.0,159.6142,159.9384,159.4753,159.9384,4703.0
2020-06-15 13:10:00,172.7,172.78,172.42,172.57,6631.0,159.9662,160.0403,159.7069,159.8458,6631.0
2020-06-15 13:15:00,172.53,172.7,172.19,172.37,7471.0,159.8087,159.9662,159.4938,159.6605,7471.0
2020-06-15 13:20:00,172.34,172.38,171.88,172.03,3710.0,159.6327,159.6698,159.2067,159.3456,3710.0
2020-06-15 13:25:00,172.03,172.29,171.96,172.21,2457.0,159.3456,159.5864,159.2808,159.5123,2457.0
2020-06-15 13:30:00,172.09,172.09,171.39,171.64,6300.0,159.4012,159.4012,158.7528,158.9844,6300.0
2020-06-15 13:35:00,171.48,171.85,171.48,171.67,3872.0,158.8362,159.1789,158.8362,159.0122,3872.0
2020-06-15 13:40:00,171.72,171.89,171.4,171.54,2900.0,159.0585,159.2159,158.7621,158.8917,2900.0
2020-06-15 13:45:00,171.47,171.47,171.22,171.26,2498.0,158.8269,158.8269,158.5953,158.6324,2498.0
2020-06-15 13:50:00,171.28,171.54,171.19,171.47,5299.0,158.6509,158.8917,158.5675,158.8269,5299.0
2020-06-15 13:55:00,171.31,171.37,170.96,171.16,7831.0,158.6787,158.7343,158.3545,158.5398,7831.0
2020-06-15 14:00:00,171.2,172.95,171.2,172.95,20322.0,158.5768,160.1978,158.5768,160.1978,20322.0
2020-06-15 14:05:00,172.96,173.73,172.89,173.72,3765.0,160.207,160.9203,160.1422,160.911,3765.0
2020-06-15 14:10:00,173.55,173.85,173.44,173.7,7837.0,160.7535,161.0314,160.6516,160.8925,7837.0
2020-06-15 14:15:00,173.72,174.72,173.71,174.72,7430.0,160.911,161.8373,160.9017,161.8373,7430.0
2020-06-15 14:20:00,174.59,174.7,173.96,174.09,11153.0,161.7168,161.8187,161.1333,161.2537,11153.0
2020-06-15 14:25:00,174.11,174.33,173.58,173.74,9295.0,161.2722,161.476,160.7813,160.9295,9295.0
2020-06-15 14:30:00,173.96,174.13,173.33,173.79,9474.0,161.1333,161.2908,160.5498,160.9758,9474.0
2020-06-15 14:35:00,173.72,174.2,173.67,174.09,6008.0,160.911,161.3556,160.8647,161.2537,6008.0
2020-06-15 14:40:00,174.01,174.6,173.94,174.19,6650.0,161.1796,161.7261,161.1148,161.3463,6650.0
2020-06-15 14:45:00,174.08,174.23,173.86,174.15,8109.0,161.2445,161.3834,161.0407,161.3093,8109.0
2020-06-15 14:50:00,173.97,174.1,173.47,173.59,7640.0,161.1426,161.263,160.6794,160.7906,7640.0
2020-06-15 14:55:00,173.71,173.84,173.48,173.68,5013.0,160.9017,161.0221,160.6887,160.8739,5013.0
2020-06-15 15:00:00,173.71,174.75,173.71,174.53,11491.0,160.9017,161.8651,160.9017,161.6613,11491.0
2020-06-15 15:05:00,174.48,174.69,174.26,174.65,10653.0,161.615,161.8095,161.4112,161.7724,10653.0
2020-06-15 15:10:00,174.55,174.75,174.37,174.56,10869.0,161.6798,161.8651,161.5131,161.6891,10869.0
2020-06-15 15:15:00,174.53,174.95,174.51,174.71,11903.0,161.6613,162.0503,161.6427,161.828,11903.0
2020-06-15 15:20:00,174.71,174.85,174.36,174.56,10253.0,161.828,161.9577,161.5038,161.6891,10253.0
2020-06-15 15:25:00,174.63,174.87,173.67,173.75,18358.0,161.7539,161.9762,160.8647,160.9388,18358.0
2020-06-15 15:30:00,173.86,173.86,173.08,173.24,14906.0,161.0407,161.0407,160.3182,160.4664,14906.0
2020-06-15 15:35:00,173.17,173.47,172.75,173.2,21252.0,160.4016,160.6794,160.0125,160.4293,21252.0
2020-06-15 15:40:00,173.21,173.59,172.91,173.48,18877.0,160.4386,160.7906,160.1607,160.6887,18877.0
2020-06-15 15:45:00,173.46,173.74,173.16,173.26,23325.0,160.6702,160.9295,160.3923,160.4849,23325.0
2020-06-15 15:50:00,173.15,173.9,172.37,173.57,33246.0,160.383,161.0777,159.6605,160.7721,33246.0
2020-06-15 15:55:00,173.6,173.89,173.38,173.69,93265.0,160.7998,161.0685,160.5961,160.8832,93265.0
2020-06-16 09:30:00,179.28,180.26,178.32,178.33,37163.0,166.061,166.9688,165.1718,165.1811,37163.0
2020-06-16 09:35:00,178.35,178.81,177.99,178.6,11101.0,165.1996,165.6257,164.8662,165.4312,11101.0
2020-06-16 09:40:00,178.72,179.09,178.19,178.67,14393.0,165.5423,165.885,165.0514,165.496,14393.0
2020-06-16 09:45:00,178.87,179.34,178.22,178.22,12470.0,165.6813,166.1166,165.0792,165.0792,12470.0
2020-06-16 09:50:00,178.37,178.62,177.58,177.63,10866.0,165.2181,165.4497,164.4864,164.5327,10866.0
2020-06-16 09:55:00,177.67,177.82,177.36,177.64,14645.0,164.5697,164.7087,164.2826,164.542,14645.0
2020-06-16 10:00:00,177.65,178.57,177.34,178.32,21613.0,164.5512,165.4034,164.2641,165.1718,21613.0
2020-06-16 10:05:00,178.24,178.8,178.11,178.5,21429.0,165.0977,165.6164,164.9773,165.3386,21429.0
2020-06-16 10:10:00,178.29,178.65,178.19,178.35,11868.0,165.144,165.4775,165.0514,165.1996,11868.0
2020-06-16 10:15:00,178.37,179.0,178.31,178.56,10412.0,165.2181,165.8017,165.1626,165.3941,10412.0
2020-06-16 10:20:00,178.48,178.63,177.91,178.54,6924.0,165.32,165.459,164.7921,165.3756,6924.0
2020-06-16 10:25:00,178.43,178.72,178.39,178.56,13082.0,165.2737,165.5423,165.2367,165.3941,13082.0
2020-06-16 10:30:00,178.63,178.86,178.02,178.07,10728.0,165.459,165.672,164.8939,164.9403,10728.0
2020-06-16 10:35:00,177.99,177.99,176.87,177.14,10377.0,164.8662,164.8662,163.8287,164.0788,10377.0
2020-06-16 10:40:00,177.05,177.3,176.59,176.83,17592.0,163.9955,164.227,163.5694,163.7917,17592.0
2020-06-16 10:45:00,176.5,177.26,176.38,177.07,14579.0,163.486,164.19,163.3749,164.014,14579.0
2020-06-16 10:50:00,177.12,177.17,175.38,175.38,9925.0,164.0603,164.1066,162.4486,162.4486,9925.0
2020-06-16 10:55:00,175.28,175.64,174.37,174.68,13081.0,162.356,162.6894,161.5131,161.8002,13081.0
2020-06-16 11:00:00,174.33,174.91,173.7,174.65,5627.0,161.476,162.0133,160.8925,161.7724,5627.0
2020-06-16 11:05:00,174.82,175.32,174.5,175.32,13352.0,161.9299,162.393,161.6335,162.393,13352.0
2020-06-16 11:10:00,175.3,175.36,174.67,175.32,9416.0,162.3745,162.4301,161.7909,162.393,9416.0
2020-06-16 11:15:00,175.55,176.19,175.42,175.63,8190.0,162.6061,163.1989,162.4856,162.6802,8190.0
2020-06-16 11:20:00,175.69,175.91,175.47,175.84,5273.0,162.7357,162.9395,162.532,162.8747,5273.0
2020-06-16 11:25:00,175.85,176.34,175.59,176.34,6515.0,162.8839,163.3378,162.6431,163.3378,6515.0
2020-06-16 11:30:00,176.47,176.58,176.19,176.24,5617.0,163.4582,163.5601,163.1989,163.2452,5617.0
2020-06-16 11:35:00,176.24,176.31,175.69,175.96,3840.0,163.2452,163.31,162.7357,162.9858,3840.0
2020-06-16 11:40:00,176.01,176.24,175.84,175.94,6678.0,163.0321,163.2452,162.8747,162.9673,6678.0
2020-06-16 11:45:00,175.99,176.31,175.85,176.28,8071.0,163.0136,163.31,162.8839,163.2822,8071.0
2020-06-16 11:50:00,176.32,176.51,176.04,176.08,3895.0,163.3193,163.4953,163.0599,163.097,3895.0
2020-06-16 11:55:00,175.87,175.87,175.33,175.56,3319.0,162.9025,162.9025,162.4023,162.6153,3319.0
2020-06-16 12:00:00,175.53,175.68,175.14,175.34,3273.0,162.5875,162.7265,162.2263,162.4115,3273.0
2020-06-16 12:05:00,175.24,175.24,174.72,174.89,2972.0,162.3189,162.3189,161.8373,161.9947,2972.0
2020-06-16 12:10:00,174.95,175.3,174.79,175.22,4691.0,162.0503,162.3745,161.9021,162.3004,4691.0
2020-06-16 12:15:00,175.44,175.46,174.85,175.31,2860.0,162.5042,162.5227,161.9577,162.3838,2860.0
2020-06-16 12:20:00,175.41,175.78,175.4,175.73,3966.0,162.4764,162.8191,162.4671,162.7728,3966.0
2020-06-16 12:25:00,175.75,176.36,175.75,176.04,11838.0,162.7913,163.3563,162.7913,163.0599,11838.0
2020-06-16 12:30:00,176.09,176.63,176.09,176.62,9616.0,163.1062,163.6064,163.1062,163.5972,9616.0
2020-06-16 12:35:00,176.71,177.07,176.71,176.82,5351.0,163.6805,164.014,163.6805,163.7824,5351.0
2020-06-16 12:40:00,176.77,176.9,176.54,176.63,16995.0,163.7361,163.8565,163.5231,163.6064,16995.0
2020-06-16 12:45:00,176.62,176.86,176.27,176.28,8162.0,163.5972,163.8195,163.273,163.2822,8162.0
2020-06-16 12:50:00,176.32,176.48,176.3,176.32,6875.0,163.3193,163.4675,163.3008,163.3193,6875.0
2020-06-16 12:55:00,176.26,176.54,176.11,176.48,9877.0,163.2637,163.5231,163.1248,163.4675,9877.0
2020-06-16 13:00:00,176.57,177.26,176.48,176.86,4868.0,163.5509,164.19,163.4675,163.8195,4868.0
2020-06-16 13:05:00,176.78,176.94,176.69,176.75,2616.0,163.7454,163.8936,163.662,163.7176,2616.0
2020-06-16 13:10:00,176.83,176.96,176.7,176.75,5397.0,163.7917,163.9121,163.6713,163.7176,5397.0
2020-06-16 13:15:00,176.79,176.81,176.5,176.66,6422.0,163.7546,163.7732,163.486,163.6342,6422.0
2020-06-16 13:20:00,176.63,176.71,176.45,176.54,3572.0,163.6064,163.6805,163.4397,163.5231,3572.0
2020-06-16 13:25:00,176.65,176.8,176.49,176.72,4877.0,163.625,163.7639,163.4768,163.6898,4877.0
2020-06-16 13:30:00,176.64,176.64,176.24,176.25,1720.0,163.6157,163.6157,163.2452,163.2545,1720.0
2020-06-16 13:35:00,176.26,176.3,175.89,176.05,4166.0,163.2637,163.3008,162.921,163.0692,4166.0
2020-06-16 13:40:00,176.09,176.44,176.09,176.38,1300.0,163.1062,163.4304,163.1062,163.3749,1300.0
2020-06-16 13:45:00,176.32,176.35,176.12,176.35,2793.0,163.3193,163.3471,163.134,163.3471,2793.0
2020-06-16 13:50:00,176.33,176.49,175.85,175.93,3130.0,163.3286,163.4768,162.8839,162.958,3130.0
2020-06-16 13:55:00,175.95,175.95,175.64,175.77,8033.0,162.9766,162.9766,162.6894,162.8098,8033.0
2020-06-16 14:00:00,175.89,176.32,175.85,176.29,3653.0,162.921,163.3193,162.8839,163.2915,3653.0
2020-06-16 14:05:00,176.35,176.46,176.14,176.32,4365.0,163.3471,163.449,163.1526,163.3193,4365.0
2020-06-16 14:10:00,176.26,176.87,176.24,176.86,3115.0,163.2637,163.8287,163.2452,163.8195,3115.0
2020-06-16 14:15:00,176.74,177.0,176.56,176.7,3089.0,163.7083,163.9492,163.5416,163.6713,3089.0
2020-06-16 14:20:00,176.72,176.86,175.59,176.14,8404.0,163.6898,163.8195,162.6431,163.1526,8404.0
2020-06-16 14:25:00,176.09,176.36,176.06,176.29,2354.0,163.1062,163.3563,163.0785,163.2915,2354.0
2020-06-16 14:30:00,176.59,176.68,176.2,176.21,4532.0,163.5694,163.6527,163.2081,163.2174,4532.0
2020-06-16 14:35:00,176.28,176.54,176.28,176.41,3046.0,163.2822,163.5231,163.2822,163.4027,3046.0
2020-06-16 14:40:00,176.14,176.56,176.14,176.5,3795.0,163.1526,163.5416,163.1526,163.486,3795.0
2020-06-16 14:45:00,176.51,176.52,176.11,176.27,1903.0,163.4953,163.5045,163.1248,163.273,1903.0
2020-06-16 14:50:00,176.27,176.48,176.11,176.34,2455.0,163.273,163.4675,163.1248,163.3378,2455.0
2020-06-16 14:55:00,176.41,176.57,176.23,176.35,2582.0,163.4027,163.5509,163.2359,163.3471,2582.0
2020-06-16 15:00:00,176.31,176.36,176.05,176.33,7007.0,163.31,163.3563,163.0692,163.3286,7007.0
2020-06-16 15:05:00,176.36,176.43,175.71,175.71,4080.0,163.3563,163.4212,162.7543,162.7543,4080.0
2020-06-16 15:10:00,175.83,176.06,175.83,175.95,10929.0,162.8654,163.0785,162.8654,162.9766,10929.0
2020-06-16 15:15:00,175.9,175.9,175.36,175.82,21735.0,162.9303,162.9303,162.4301,162.8562,21735.0
2020-06-16 15:20:00,175.83,176.6,175.82,176.49,91787.0,162.8654,163.5786,162.8562,163.4768,91787.0
2020-06-16 15:25:00,176.52,177.0,176.52,177.0,5976.0,163.5045,163.9492,163.5045,163.9492,5976.0
2020-06-16 15:30:00,176.88,177.72,176.75,177.66,9873.0,163.838,164.6161,163.7176,164.5605,9873.0
2020-06-16 15:35:00,177.6,177.65,176.8,176.88,7912.0,164.5049,164.5512,163.7639,163.838,7912.0
2020-06-16 15:40:00,176.96,177.1,176.43,176.45,6723.0,163.9121,164.0418,163.4212,163.4397,6723.0
2020-06-16 15:45:00,176.54,176.95,176.37,176.87,15095.0,163.5231,163.9028,163.3656,163.8287,15095.0
2020-06-16 15:50:00,176.77,177.17,176.5,176.84,66426.0,163.7361,164.1066,163.486,163.8009,66426.0
2020-06-16 15:55:00,176.7,177.59,176.6,177.59,132379.0,163.6713,164.4956,163.5786,164.4956,132379.0
2020-06-17 09:30:00,178.71,180.13,178.01,179.41,30128.0,165.5331,166.8484,164.8847,166.1815,30128.0
2020-06-17 09:35:00,179.53,179.53,178.23,178.25,3575.0,166.2926,166.2926,165.0885,165.107,3575.0
2020-06-17 09:40:00,178.26,178.82,178.03,178.61,4154.0,165.1162,165.635,164.9032,165.4404,4154.0
2020-06-17 09:45:00,178.71,178.89,178.28,178.28,5605.0,165.5331,165.6998,165.1348,165.1348,5605.0
2020-06-17 09:50:00,178.3,178.65,178.25,178.34,4329.0,165.1533,165.4775,165.107,165.1903,4329.0
2020-06-17 09:55:00,178.16,178.44,177.7,178.44,6891.0,165.0236,165.283,164.5975,165.283,6891.0
2020-06-17 10:00:00,178.34,178.35,177.48,177.67,9153.0,165.1903,165.1996,164.3938,164.5697,9153.0
2020-06-17 10:05:00,177.52,178.5,177.42,178.4,4225.0,164.4308,165.3386,164.3382,165.2459,4225.0
2020-06-17 10:10:00,178.34,178.59,178.15,178.53,9609.0,165.1903,165.4219,165.0144,165.3663,9609.0
2020-06-17 10:15:00,178.61,179.18,178.39,178.4,14604.0,165.4404,165.9684,165.2367,165.2459,14604.0
2020-06-17 10:20:00,178.31,178.81,178.3,178.42,5690.0,165.1626,165.6257,165.1533,165.2644,5690.0
2020-06-17 10:25:00,178.3,178.82,178.16,178.46,19949.0,165.1533,165.635,165.0236,165.3015,19949.0
2020-06-17 10:30:00,178.49,178.81,178.1,178.81,5795.0,165.3293,165.6257,164.968,165.6257,5795.0
2020-06-17 10:35:00,178.71,179.28,178.61,179.28,6065.0,165.5331,166.061,165.4404,166.061,6065.0
2020-06-17 10:40:00,179.1,179.5,178.94,179.5,7701.0,165.8943,166.2648,165.7461,166.2648,7701.0
2020-06-17 10:45:00,179.66,179.99,179.63,179.83,9434.0,166.413,166.7187,166.3852,166.5705,9434.0
2020-06-17 10:50:00,179.89,180.15,179.8,180.12,2698.0,166.6261,166.8669,166.5427,166.8391,2698.0
2020-06-17 10:55:00,180.2,180.46,180.15,180.39,9080.0,166.9132,167.154,166.8669,167.0892,9080.0
2020-06-17 11:00:00,180.31,180.41,179.75,179.86,9631.0,167.0151,167.1077,166.4964,166.5983,9631.0
2020-06-17 11:05:00,179.87,180.1,179.75,179.81,4340.0,166.6075,166.8206,166.4964,166.552,4340.0
2020-06-17 11:10:00,179.82,180.08,179.75,179.83,5414.0,166.5612,166.8021,166.4964,166.5705,5414.0
2020-06-17 11:15:00,179.75,179.83,179.5,179.56,5353.0,166.4964,166.5705,166.2648,166.3204,5353.0
2020-06-17 11:20:00,179.5,179.67,179.11,179.15,5400.0,166.2648,166.4223,165.9036,165.9406,5400.0
2020-06-17 11:25:00,179.08,179.21,178.88,179.02,6364.0,165.8758,165.9962,165.6905,165.8202,6364.0
2020-06-17 11:30:00,178.99,179.25,178.89,179.15,5171.0,165.7924,166.0332,165.6998,165.9406,5171.0
2020-06-17 11:35:00,179.24,179.57,179.24,179.5,9655.0,166.024,166.3297,166.024,166.2648,9655.0
2020-06-17 11:40:00,179.64,179.86,179.63,179.83,2881.0,166.3945,166.5983,166.3852,166.5705,2881.0
2020-06-17 11:45:00,179.88,180.16,179.88,180.07,4111.0,166.6168,166.8762,166.6168,166.7928,4111.0
2020-06-17 11:50:00,180.09,180.09,179.91,179.99,2725.0,166.8113,166.8113,166.6446,166.7187,2725.0
2020-06-17 11:55:00,179.94,180.15,179.9,180.04,2517.0,166.6724,166.8669,166.6353,166.765,2517.0
2020-06-17 12:00:00,180.0,180.03,179.8,179.84,3322.0,166.7279,166.7557,166.5427,166.5797,3322.0
2020-06-17 12:05:00,179.86,179.87,179.7,179.7,4751.0,166.5983,166.6075,166.4501,166.4501,4751.0
2020-06-17 12:10:00,179.7,179.78,179.6,179.66,3629.0,166.4501,166.5242,166.3574,166.413,3629.0
2020-06-17 12:15:00,179.6,179.75,179.6,179.69,2550.0,166.3574,166.4964,166.3574,166.4408,2550.0
2020-06-17 12:20:00,179.64,179.65,179.5,179.55,4314.0,166.3945,166.4038,166.2648,166.3111,4314.0
2020-06-17 12:25:00,179.5,179.59,179.4,179.44,3225.0,166.2648,166.3482,166.1722,166.2092,3225.0
2020-06-17 12:30:00,179.47,180.24,179.46,180.08,8163.0,166.237,166.9503,166.2278,166.8021,8163.0
2020-06-17 12:35:00,180.0,180.06,180.0,180.0,2300.0,166.7279,166.7835,166.7279,166.7279,2300.0
2020-06-17 12:40:00,180.0,180.0,179.8,179.82,5913.0,166.7279,166.7279,166.5427,166.5612,5913.0
2020-06-17 12:45:00,179.89,179.94,179.8,179.81,2202.0,166.6261,166.6724,166.5427,166.552,2202.0
2020-06-17 12:50:00,179.81,179.86,179.7,179.73,3049.0,166.552,166.5983,166.4501,166.4779,3049.0
2020-06-17 12:55:00,179.74,179.89,179.6,179.84,7063.0,166.4871,166.6261,166.3574,166.5797,7063.0
2020-06-17 13:00:00,180.01,180.34,179.97,180.33,7487.0,166.7372,167.0429,166.7002,167.0336,7487.0
2020-06-17 13:05:00,180.33,180.45,180.2,180.24,5643.0,167.0336,167.1448,166.9132,166.9503,5643.0
2020-06-17 13:10:00,180.2,180.25,180.05,180.08,5555.0,166.9132,166.9595,166.7743,166.8021,5555.0
2020-06-17 13:15:00,180.17,180.18,179.8,179.92,1832.0,166.8854,166.8947,166.5427,166.6538,1832.0
2020-06-17 13:20:00,179.93,180.15,179.87,180.07,3148.0,166.6631,166.8669,166.6075,166.7928,3148.0
2020-06-17 13:25:00,180.08,180.26,180.01,180.01,1315.0,166.8021,166.9688,166.7372,166.7372,1315.0
2020-06-17 13:30:00,180.03,180.15,180.02,180.15,2901.0,166.7557,166.8669,166.7465,166.8669,2901.0
2020-06-17 13:35:00,180.05,180.25,180.04,180.14,3861.0,166.7743,166.9595,166.765,166.8576,3861.0
2020-06-17 13:40:00,180.15,180.28,180.1,180.17,7072.0,166.8669,166.9873,166.8206,166.8854,7072.0
2020-06-17 13:45:00,180.13,180.13,179.84,179.88,4847.0,166.8484,166.8484,166.5797,166.6168,4847.0
2020-06-17 13:50:00,179.86,180.06,179.8,180.06,5423.0,166.5983,166.7835,166.5427,166.7835,5423.0
2020-06-17 13:55:00,180.09,180.14,179.61,179.61,2640.0,166.8113,166.8576,166.3667,166.3667,2640.0
2020-06-17 14:00:00,179.61,179.66,179.43,179.44,10157.0,166.3667,166.413,166.2,166.2092,10157.0
2020-06-17 14:05:00,179.47,180.1,179.47,180.02,7010.0,166.237,166.8206,166.237,166.7465,7010.0
2020-06-17 14:10:00,179.97,180.17,179.83,180.04,5629.0,166.7002,166.8854,166.5705,166.765,5629.0
2020-06-17 14:15:00,180.04,180.17,179.9,179.93,4802.0,166.765,166.8854,166.6353,166.6631,4802.0
2020-06-17 14:20:00,179.98,180.05,179.94,180.05,3795.0,166.7094,166.7743,166.6724,166.7743,3795.0
2020-06-17 14:25:00,180.1,180.12,179.82,179.96,3559.0,166.8206,166.8391,166.5612,166.6909,3559.0
2020-06-17 14:30:00,179.87,180.0,179.7,179.83,5109.0,166.6075,166.7279,166.4501,166.5705,5109.0
2020-06-17 14:35:00,179.83,180.01,179.83,179.95,5261.0,166.5705,166.7372,166.5705,166.6816,5261.0
2020-06-17 14:40:00,179.97,180.25,179.97,179.98,3471.0,166.7002,166.9595,166.7002,166.7094,3471.0
2020-06-17 14:45:00,180.01,180.01,179.64,179.69,5028.0,166.7372,166.7372,166.3945,166.4408,5028.0
2020-06-17 14:50:00,179.57,179.94,179.57,179.75,3551.0,166.3297,166.6724,166.3297,166.4964,3551.0
2020-06-17 14:55:00,179.76,179.76,179.25,179.25,3385.0,166.5056,166.5056,166.0332,166.0332,3385.0
2020-06-17 15:00:00,179.11,179.19,178.96,179.06,4209.0,165.9036,165.9777,165.7646,165.8573,4209.0
2020-06-17 15:05:00,179.06,179.14,178.88,178.98,5599.0,165.8573,165.9314,165.6905,165.7832,5599.0
2020-06-17 15:10:00,178.94,178.96,178.63,178.7,3700.0,165.7461,165.7646,165.459,165.5238,3700.0
2020-06-17 15:15:00,178.79,178.97,178.66,178.97,5511.0,165.6072,165.7739,165.4868,165.7739,5511.0
2020-06-17 15:20:00,178.9,178.92,178.36,178.37,2601.0,165.7091,165.7276,165.2089,165.2181,2601.0
2020-06-17 15:25:00,178.37,178.45,178.04,178.25,4650.0,165.2181,165.2922,164.9125,165.107,4650.0
2020-06-17 15:30:00,178.24,178.83,177.86,178.77,15408.0,165.0977,165.6442,164.7457,165.5886,15408.0
2020-06-17 15:35:00,178.61,178.96,178.57,178.7,11025.0,165.4404,165.7646,165.4034,165.5238,11025.0
2020-06-17 15:40:00,178.73,178.79,178.4,178.52,26864.0,165.5516,165.6072,165.2459,165.3571,26864.0
2020-06-17 15:45:00,178.55,178.85,178.39,178.45,29731.0,165.3849,165.6627,165.2367,165.2922,29731.0
2020-06-17 15:50:00,178.4,179.21,178.4,178.9,40279.0,165.2459,165.9962,165.2459,165.7091,40279.0
2020-06-17 15:55:00,178.92,178.92,178.5,178.72,38795.0,165.7276,165.7276,165.3386,165.5423,38795.0
2020-06-18 09:30:00,178.72,179.25,177.85,178.0,23494.0,165.5423,166.0332,164.7365,164.8754,23494.0
2020-06-18 09:35:00,178.29,179.76,178.0,179.59,6020.0,165.144,166.5056,164.8754,166.3482,6020.0
2020-06-18 09:40:00,179.67,180.17,179.34,180.17,8069.0,166.4223,166.8854,166.1166,166.8854,8069.0
2020-06-18 09:45:00,180.17,180.68,179.99,180.68,4944.0,166.8854,167.3578,166.7187,167.3578,4944.0
2020-06-18 09:50:00,180.8,180.84,179.86,179.86,5351.0,167.469,167.506,166.5983,166.5983,5351.0
2020-06-18 09:55:00,179.86,180.03,179.63,179.63,3211.0,166.5983,166.7557,166.3852,166.3852,3211.0
2020-06-18 10:00:00,179.84,180.29,179.76,179.92,5035.0,166.5797,166.9966,166.5056,166.6538,5035.0
2020-06-18 10:05:00,180.15,180.38,180.13,180.31,2849.0,166.8669,167.0799,166.8484,167.0151,2849.0
2020-06-18 10:10:00,180.18,180.21,179.81,179.9,3500.0,166.8947,166.9225,166.552,166.6353,3500.0
2020-06-18 10:15:00,179.91,180.0,179.75,179.95,4570.0,166.6446,166.7279,166.4964,166.6816,4570.0
2020-06-18 10:20:00,179.96,180.18,179.69,179.73,12361.0,166.6909,166.8947,166.4408,166.4779,12361.0
2020-06-18 10:25:00,179.71,180.07,179.71,179.97,5150.0,166.4593,166.7928,166.4593,166.7002,5150.0
2020-06-18 10:30:00,179.96,180.39,179.75,180.07,10478.0,166.6909,167.0892,166.4964,166.7928,10478.0
2020-06-18 10:35:00,180.24,180.83,180.24,180.75,2708.0,166.9503,167.4968,166.9503,167.4226,2708.0
2020-06-18 10:40:00,180.77,180.85,180.46,180.55,8912.0,167.4412,167.5153,167.154,167.2374,8912.0
2020-06-18 10:45:00,180.51,181.25,180.51,181.07,6058.0,167.2003,167.8858,167.2003,167.7191,6058.0
2020-06-18 10:50:00,181.03,181.11,180.6,180.69,7286.0,167.682,167.7561,167.2837,167.3671,7286.0
2020-06-18 10:55:00,180.78,181.35,180.77,181.35,3012.0,167.4504,167.9784,167.4412,167.9784,3012.0
2020-06-18 11:00:00,181.36,181.58,181.31,181.45,8202.0,167.9877,168.1915,167.9414,168.071,8202.0
2020-06-18 11:05:00,181.37,181.38,181.01,181.01,1881.0,167.9969,168.0062,167.6635,167.6635,1881.0
2020-06-18 11:10:00,181.11,181.27,181.0,181.27,2326.0,167.7561,167.9043,167.6542,167.9043,2326.0
2020-06-18 11:15:00,181.31,181.45,181.0,181.0,3713.0,167.9414,168.071,167.6542,167.6542,3713.0
2020-06-18 11:20:00,181.0,181.2,181.0,181.0,1800.0,167.6542,167.8395,167.6542,167.6542,1800.0
2020-06-18 11:25:00,181.0,181.34,180.9,180.91,2795.0,167.6542,167.9691,167.5616,167.5709,2795.0
2020-06-18 11:30:00,181.07,181.48,181.07,181.43,3347.0,167.7191,168.0988,167.7191,168.0525,3347.0
2020-06-18 11:35:00,181.45,181.45,181.13,181.13,3328.0,168.071,168.071,167.7746,167.7746,3328.0
2020-06-18 11:40:00,181.0,181.36,180.88,180.89,5916.0,167.6542,167.9877,167.5431,167.5523,5916.0
2020-06-18 11:45:00,180.92,181.22,180.84,181.06,3844.0,167.5801,167.858,167.506,167.7098,3844.0
2020-06-18 11:50:00,181.14,181.22,181.0,181.14,8302.0,167.7839,167.858,167.6542,167.7839,8302.0
2020-06-18 11:55:00,181.13,181.45,181.13,181.39,4353.0,167.7746,168.071,167.7746,168.0155,4353.0
2020-06-18 12:00:00,181.45,181.6,181.16,181.23,10244.0,168.071,168.21,167.8024,167.8673,10244.0
2020-06-18 12:05:00,181.2,181.93,181.2,181.93,10077.0,167.8395,168.5156,167.8395,168.5156,10077.0
2020-06-18 12:10:00,181.85,181.97,181.73,181.94,8661.0,168.4415,168.5527,168.3304,168.5249,8661.0
2020-06-18 12:15:00,182.0,182.14,181.76,181.76,11059.0,168.5805,168.7102,168.3582,168.3582,11059.0
2020-06-18 12:20:00,181.81,182.0,181.81,181.96,3629.0,168.4045,168.5805,168.4045,168.5434,3629.0
2020-06-18 12:25:00,181.96,182.17,181.95,182.0,4863.0,168.5434,168.7379,168.5342,168.5805,4863.0
2020-06-18 12:30:00,181.99,182.0,181.83,181.83,3325.0,168.5712,168.5805,168.423,168.423,3325.0
2020-06-18 12:35:00,181.87,181.88,181.58,181.58,9960.0,168.4601,168.4693,168.1915,168.1915,9960.0
2020-06-18 12:40:00,181.62,182.08,181.55,182.06,12175.0,168.2285,168.6546,168.1637,168.6361,12175.0
2020-06-18 12:45:00,182.05,182.34,182.05,182.33,7880.0,168.6268,168.8954,168.6268,168.8862,7880.0
2020-06-18 12:50:00,182.33,182.42,182.2,182.32,10604.0,168.8862,168.9695,168.7657,168.8769,10604.0
2020-06-18 12:55:00,182.3,182.46,182.27,182.35,4481.0,168.8584,169.0066,168.8306,168.9047,4481.0
2020-06-18 13:00:00,182.43,182.88,182.43,182.72,5846.0,168.9788,169.3956,168.9788,169.2474,5846.0
2020-06-18 13:05:00,182.72,182.73,182.56,182.69,6200.0,169.2474,169.2567,169.0992,169.2196,6200.0
2020-06-18 13:10:00,182.8,182.93,182.8,182.9,6470.0,169.3215,169.4419,169.3215,169.4141,6470.0
2020-06-18 13:15:00,182.93,183.23,182.91,183.13,13437.0,169.4419,169.7198,169.4234,169.6272,13437.0
2020-06-18 13:20:00,183.23,183.23,182.98,183.05,9977.0,169.7198,169.7198,169.4882,169.5531,9977.0
2020-06-18 13:25:00,183.07,183.23,183.02,183.23,8435.0,169.5716,169.7198,169.5253,169.7198,8435.0
2020-06-18 13:30:00,183.16,183.19,183.04,183.18,2437.0,169.655,169.6827,169.5438,169.6735,2437.0
2020-06-18 13:35:00,183.15,183.33,183.1,183.27,5095.0,169.6457,169.8124,169.5994,169.7568,5095.0
2020-06-18 13:40:00,183.19,183.23,183.09,183.11,10001.0,169.6827,169.7198,169.5901,169.6086,10001.0
2020-06-18 13:45:00,183.13,183.29,183.13,183.21,5699.0,169.6272,169.7754,169.6272,169.7013,5699.0
2020-06-18 13:50:00,183.25,183.44,183.2,183.38,8861.0,169.7383,169.9143,169.692,169.8587,8861.0
2020-06-18 13:55:00,183.39,183.49,183.3,183.45,8344.0,169.868,169.9606,169.7846,169.9236,8344.0
2020-06-18 14:00:00,183.46,183.46,183.15,183.36,18356.0,169.9328,169.9328,169.6457,169.8402,18356.0
2020-06-18 14:05:00,183.41,183.41,183.21,183.24,6480.0,169.8865,169.8865,169.7013,169.7291,6480.0
2020-06-18 14:10:00,183.28,183.28,182.98,183.05,11500.0,169.7661,169.7661,169.4882,169.5531,11500.0
2020-06-18 14:15:00,183.05,183.09,183.0,183.0,6874.0,169.5531,169.5901,169.5067,169.5067,6874.0
2020-06-18 14:20:00,183.0,183.35,182.98,183.1,25420.0,169.5067,169.8309,169.4882,169.5994,25420.0
2020-06-18 14:25:00,183.06,183.08,182.88,182.89,4590.0,169.5623,169.5809,169.3956,169.4049,4590.0
2020-06-18 14:30:00,182.95,183.32,182.84,183.03,13904.0,169.4604,169.8032,169.3585,169.5345,13904.0
2020-06-18 14:35:00,183.17,183.17,182.94,183.09,3295.0,169.6642,169.6642,169.4512,169.5901,3295.0
2020-06-18 14:40:00,183.06,183.09,182.87,182.87,6995.0,169.5623,169.5901,169.3863,169.3863,6995.0
2020-06-18 14:45:00,182.91,182.92,182.72,182.73,6015.0,169.4234,169.4326,169.2474,169.2567,6015.0
2020-06-18 14:50:00,182.81,183.09,182.73,183.0,10154.0,169.3308,169.5901,169.2567,169.5067,10154.0
2020-06-18 14:55:00,183.0,183.21,182.82,182.83,14531.0,169.5067,169.7013,169.34,169.3493,14531.0
2020-06-18 15:00:00,182.89,182.9,182.54,182.58,27524.0,169.4049,169.4141,169.0807,169.1177,27524.0
2020-06-18 15:05:00,182.51,182.88,182.5,182.87,12516.0,169.0529,169.3956,169.0436,169.3863,12516.0
2020-06-18 15:10:00,182.95,183.0,182.58,182.58,13294.0,169.4604,169.5067,169.1177,169.1177,13294.0
2020-06-18 15:15:00,182.52,182.84,182.45,182.75,8449.0,169.0621,169.3585,168.9973,169.2752,8449.0
2020-06-18 15:20:00,182.7,182.97,182.56,182.69,21978.0,169.2289,169.479,169.0992,169.2196,21978.0
2020-06-18 15:25:00,182.82,182.87,182.67,182.76,6871.0,169.34,169.3863,169.2011,169.2844,6871.0
2020-06-18 15:30:00,182.77,183.46,182.68,183.03,17108.0,169.2937,169.9328,169.2103,169.5345,17108.0
2020-06-18 15:35:00,183.03,183.65,183.03,183.61,19479.0,169.5345,170.1088,169.5345,170.0718,19479.0
2020-06-18 15:40:00,183.66,183.99,183.47,183.85,35277.0,170.1181,170.4238,169.9421,170.2941,35277.0
2020-06-18 15:45:00,183.85,184.19,183.58,184.0,34405.0,170.2941,170.609,170.044,170.433,34405.0
2020-06-18 15:50:00,184.04,184.2,183.68,184.11,59257.0,170.4701,170.6183,170.1366,170.5349,59257.0
2020-06-18 15:55:00,184.19,184.51,183.86,184.34,75679.0,170.609,170.9054,170.3033,170.7479,75679.0
2020-06-19 09:30:00,187.65,189.37,187.09,188.97,234886.0,173.8139,175.4071,173.2952,175.0366,234886.0
2020-06-19 09:35:00,189.04,189.22,188.35,188.72,19068.0,175.1014,175.2681,174.4623,174.805,19068.0
2020-06-19 09:40:00,188.86,189.21,188.14,188.14,28743.0,174.9347,175.2589,174.2678,174.2678,28743.0
2020-06-19 09:45:00,188.31,188.86,188.14,188.16,23919.0,174.4252,174.9347,174.2678,174.2863,23919.0
2020-06-19 09:50:00,188.22,188.43,188.0,188.01,17623.0,174.3419,174.5364,174.1381,174.1473,17623.0
2020-06-19 09:55:00,188.06,188.06,186.75,186.91,31341.0,174.1937,174.1937,172.9802,173.1285,31341.0
2020-06-19 10:00:00,186.99,188.07,186.98,187.87,9152.0,173.2026,174.2029,173.1933,174.0177,9152.0
2020-06-19 10:05:00,187.75,188.08,187.51,187.59,6183.0,173.9065,174.2122,173.6842,173.7583,6183.0
2020-06-19 10:10:00,187.48,187.49,186.76,187.0,5724.0,173.6564,173.6657,172.9895,173.2118,5724.0
2020-06-19 10:15:00,187.08,187.56,187.04,187.37,8233.0,173.2859,173.7305,173.2489,173.5545,8233.0
2020-06-19 10:20:00,187.31,187.35,186.63,186.93,11298.0,173.499,173.536,172.8691,173.147,11298.0
2020-06-19 10:25:00,186.84,187.35,186.65,187.35,10373.0,173.0636,173.536,172.8876,173.536,10373.0
2020-06-19 10:30:00,187.33,187.52,187.0,187.01,9883.0,173.5175,173.6935,173.2118,173.2211,9883.0
2020-06-19 10:35:00,187.09,187.22,187.0,187.06,5470.0,173.2952,173.4156,173.2118,173.2674,5470.0
2020-06-19 10:40:00,187.07,187.25,186.9,187.19,10847.0,173.2767,173.4434,173.1192,173.3878,10847.0
2020-06-19 10:45:00,187.04,187.51,186.9,187.42,9851.0,173.2489,173.6842,173.1192,173.6008,9851.0
2020-06-19 10:50:00,187.4,188.77,187.38,188.77,17666.0,173.5823,174.8513,173.5638,174.8513,17666.0
2020-06-19 10:55:00,188.7,188.7,187.53,187.53,17401.0,174.7865,174.7865,173.7027,173.7027,17401.0
2020-06-19 11:00:00,187.4,187.7,187.4,187.5,11650.0,173.5823,173.8602,173.5823,173.6749,11650.0
2020-06-19 11:05:00,187.5,187.78,186.81,187.03,10513.0,173.6749,173.9343,173.0358,173.2396,10513.0
2020-06-19 11:10:00,186.91,187.37,186.9,186.9,9837.0,173.1285,173.5545,173.1192,173.1192,9837.0
2020-06-19 11:15:00,186.97,187.04,186.6,186.63,15272.0,173.184,173.2489,172.8413,172.8691,15272.0
2020-06-19 11:20:00,186.5,186.95,186.43,186.67,15484.0,172.7487,173.1655,172.6838,172.9061,15484.0
2020-06-19 11:25:00,186.64,186.64,186.16,186.31,6107.0,172.8784,172.8784,172.4338,172.5727,6107.0
2020-06-19 11:30:00,186.23,186.37,185.83,185.9,4981.0,172.4986,172.6283,172.1281,172.1929,4981.0
2020-06-19 11:35:00,185.85,186.01,185.66,185.72,7649.0,172.1466,172.2948,171.9706,172.0262,7649.0
2020-06-19 11:40:00,185.73,185.75,185.44,185.53,5431.0,172.0355,172.054,171.7668,171.8502,5431.0
2020-06-19 11:45:00,185.42,185.6,185.02,185.1,8230.0,171.7483,171.915,171.3778,171.4519,8230.0
2020-06-19 11:50:00,185.16,185.18,184.63,184.63,8615.0,171.5075,171.526,171.0166,171.0166,8615.0
2020-06-19 11:55:00,184.52,184.56,184.16,184.18,10296.0,170.9147,170.9517,170.5812,170.5997,10296.0
2020-06-19 12:00:00,184.27,184.36,183.83,183.94,10781.0,170.6831,170.7665,170.2755,170.3774,10781.0
2020-06-19 12:05:00,183.91,183.95,183.55,183.73,12511.0,170.3497,170.3867,170.0162,170.1829,12511.0
2020-06-19 12:10:00,183.72,184.25,183.71,183.89,15275.0,170.1737,170.6646,170.1644,170.3311,15275.0
2020-06-19 12:15:00,183.8,183.96,183.19,183.2,43031.0,170.2478,170.396,169.6827,169.692,43031.0
2020-06-19 12:20:00,183.2,183.64,183.1,183.17,17937.0,169.692,170.0996,169.5994,169.6642,17937.0
2020-06-19 12:25:00,183.15,184.46,183.15,184.39,10034.0,169.6457,170.8591,169.6457,170.7943,10034.0
2020-06-19 12:30:00,184.47,184.79,184.06,184.06,4155.0,170.8684,171.1648,170.4886,170.4886,4155.0
2020-06-19 12:35:00,184.02,184.21,183.42,183.75,6541.0,170.4515,170.6275,169.8958,170.2014,6541.0
2020-06-19 12:40:00,183.31,183.99,183.2,183.58,7539.0,169.7939,170.4238,169.692,170.044,7539.0
2020-06-19 12:45:00,183.36,183.68,183.16,183.62,6728.0,169.8402,170.1366,169.655,170.081,6728.0
2020-06-19 12:50:00,183.65,183.7,183.27,183.6,6754.0,170.1088,170.1551,169.7568,170.0625,6754.0
2020-06-19 12:55:00,183.51,184.0,183.32,183.98,10384.0,169.9791,170.433,169.8032,170.4145,10384.0
2020-06-19 13:00:00,184.03,184.36,183.91,183.92,11600.0,170.4608,170.7665,170.3497,170.3589,11600.0
2020-06-19 13:05:00,183.98,184.0,183.8,183.8,13280.0,170.4145,170.433,170.2478,170.2478,13280.0
2020-06-19 13:10:00,183.81,184.03,183.7,183.76,11622.0,170.257,170.4608,170.1551,170.2107,11622.0
2020-06-19 13:15:00,183.7,183.76,183.6,183.64,14996.0,170.1551,170.2107,170.0625,170.0996,14996.0
2020-06-19 13:20:00,183.7,183.7,183.4,183.4,12564.0,170.1551,170.1551,169.8773,169.8773,12564.0
2020-06-19 13:25:00,183.4,183.77,183.4,183.77,12328.0,169.8773,170.22,169.8773,170.22,12328.0
2020-06-19 13:30:00,183.71,183.85,183.61,183.61,26628.0,170.1644,170.2941,170.0718,170.0718,26628.0
2020-06-19 13:35:00,183.57,184.2,183.5,184.16,7974.0,170.0347,170.6183,169.9699,170.5812,7974.0
2020-06-19 13:40:00,184.02,184.3,184.0,184.14,7109.0,170.4515,170.7109,170.433,170.5627,7109.0
2020-06-19 13:45:00,184.15,184.24,183.47,183.64,11687.0,170.572,170.6553,169.9421,170.0996,11687.0
2020-06-19 13:50:00,183.59,183.85,183.53,183.66,13930.0,170.0532,170.2941,169.9977,170.1181,13930.0
2020-06-19 13:55:00,183.71,183.99,183.4,183.58,10185.0,170.1644,170.4238,169.8773,170.044,10185.0
2020-06-19 14:00:00,183.73,184.15,183.73,183.85,11088.0,170.1829,170.572,170.1829,170.2941,11088.0
2020-06-19 14:05:00,183.85,184.04,183.5,183.52,31310.0,170.2941,170.4701,169.9699,169.9884,31310.0
2020-06-19 14:10:00,183.51,183.69,183.43,183.55,15403.0,169.9791,170.1459,169.905,170.0162,15403.0
2020-06-19 14:15:00,183.55,183.68,182.41,182.56,17213.0,170.0162,170.1366,168.9603,169.0992,17213.0
2020-06-19 14:20:00,182.6,182.83,182.51,182.69,8518.0,169.1362,169.3493,169.0529,169.2196,8518.0
2020-06-19 14:25:00,182.74,182.77,181.8,181.93,13712.0,169.2659,169.2937,168.3952,168.5156,13712.0
2020-06-19 14:30:00,181.84,182.54,181.63,182.44,18261.0,168.4323,169.0807,168.2378,168.988,18261.0
2020-06-19 14:35:00,182.36,183.24,182.35,183.05,11193.0,168.9139,169.7291,168.9047,169.5531,11193.0
2020-06-19 14:40:00,183.0,183.83,183.0,183.83,16933.0,169.5067,170.2755,169.5067,170.2755,16933.0
2020-06-19 14:45:00,183.89,184.17,183.86,183.98,13768.0,170.3311,170.5905,170.3033,170.4145,13768.0
2020-06-19 14:50:00,184.02,184.32,183.74,184.22,12111.0,170.4515,170.7294,170.1922,170.6368,12111.0
2020-06-19 14:55:00,184.21,184.21,183.75,183.79,7370.0,170.6275,170.6275,170.2014,170.2385,7370.0
2020-06-19 15:00:00,183.75,183.87,183.44,183.55,9400.0,170.2014,170.3126,169.9143,170.0162,9400.0
2020-06-19 15:05:00,183.45,183.79,183.41,183.67,6319.0,169.9236,170.2385,169.8865,170.1273,6319.0
2020-06-19 15:10:00,183.6,184.25,183.41,184.14,14582.0,170.0625,170.6646,169.8865,170.5627,14582.0
2020-06-19 15:15:00,184.09,184.93,184.0,184.8,13020.0,170.5164,171.2944,170.433,171.174,13020.0
2020-06-19 15:20:00,184.83,184.89,184.61,184.87,12637.0,171.2018,171.2574,170.998,171.2389,12637.0
2020-06-19 15:25:00,184.85,184.9,184.27,184.27,14683.0,171.2203,171.2667,170.6831,170.6831,14683.0
2020-06-19 15:30:00,184.26,184.4,184.0,184.4,14479.0,170.6738,170.8035,170.433,170.8035,14479.0
2020-06-19 15:35:00,184.4,184.4,183.54,183.54,14540.0,170.8035,170.8035,170.0069,170.0069,14540.0
2020-06-19 15:40:00,183.51,183.59,182.5,182.82,36692.0,169.9791,170.0532,169.0436,169.34,36692.0
2020-06-19 15:45:00,182.81,183.13,181.87,181.99,37738.0,169.3308,169.6272,168.4601,168.5712,37738.0
2020-06-19 15:50:00,181.97,182.35,181.49,182.09,45307.0,168.5527,168.9047,168.1081,168.6638,45307.0
2020-06-19 15:55:00,182.02,182.17,181.22,181.25,100237.0,168.599,168.7379,167.858,167.8858,100237.0
2020-06-22 09:30:00,180.44,181.12,180.02,180.85,23280.0,167.1355,167.7654,166.7465,167.5153,23280.0
2020-06-22 09:35:00,180.82,180.88,180.05,180.27,7156.0,167.4875,167.5431,166.7743,166.978,7156.0
2020-06-22 09:40:00,180.15,180.55,179.8,180.27,13387.0,166.8669,167.2374,166.5427,166.978,13387.0
2020-06-22 09:45:00,180.31,181.75,180.31,181.72,10974.0,167.0151,168.3489,167.0151,168.3211,10974.0
2020-06-22 09:50:00,181.83,181.99,181.04,181.35,5962.0,168.423,168.5712,167.6913,167.9784,5962.0
2020-06-22 09:55:00,181.26,181.69,181.25,181.42,7055.0,167.895,168.2933,167.8858,168.0432,7055.0
2020-06-22 10:00:00,181.22,181.4,180.51,181.31,5506.0,167.858,168.0247,167.2003,167.9414,5506.0
2020-06-22 10:05:00,181.31,181.31,180.73,180.84,2732.0,167.9414,167.9414,167.4041,167.506,2732.0
2020-06-22 10:10:00,180.81,181.14,180.81,180.98,1340.0,167.4782,167.7839,167.4782,167.6357,1340.0
2020-06-22 10:15:00,181.05,181.15,180.74,180.74,821.0,167.7005,167.7932,167.4134,167.4134,821.0
2020-06-22 10:20:00,180.86,180.97,180.65,180.97,1492.0,167.5245,167.6264,167.33,167.6264,1492.0
2020-06-22 10:25:00,181.03,181.5,180.94,180.94,5790.0,167.682,168.1173,167.5986,167.5986,5790.0
2020-06-22 10:30:00,180.87,181.08,180.57,180.88,6400.0,167.5338,167.7283,167.2559,167.5431,6400.0
2020-06-22 10:35:00,180.91,180.99,180.58,180.66,4896.0,167.5709,167.645,167.2652,167.3393,4896.0
2020-06-22 10:40:00,180.64,180.72,180.45,180.59,2311.0,167.3208,167.3949,167.1448,167.2744,2311.0
2020-06-22 10:45:00,180.8,180.88,180.43,180.46,4018.0,167.469,167.5431,167.1262,167.154,4018.0
2020-06-22 10:50:00,180.49,180.49,179.85,179.85,4350.0,167.1818,167.1818,166.589,166.589,4350.0
2020-06-22 10:55:00,179.87,179.98,179.4,179.8,4326.0,166.6075,166.7094,166.1722,166.5427,4326.0
2020-06-22 11:00:00,179.71,180.11,179.68,180.07,3238.0,166.4593,166.8298,166.4315,166.7928,3238.0
2020-06-22 11:05:00,180.19,180.19,180.06,180.07,750.0,166.9039,166.9039,166.7835,166.7928,750.0
2020-06-22 11:10:00,180.06,180.19,179.97,180.17,1233.0,166.7835,166.9039,166.7002,166.8854,1233.0
2020-06-22 11:15:00,180.27,180.47,180.27,180.38,1992.0,166.978,167.1633,166.978,167.0799,1992.0
2020-06-22 11:20:00,180.29,180.29,179.95,179.97,9102.0,166.9966,166.9966,166.6816,166.7002,9102.0
2020-06-22 11:25:00,179.98,180.02,179.5,179.5,6556.0,166.7094,166.7465,166.2648,166.2648,6556.0
2020-06-22 11:30:00,179.59,180.06,179.45,180.06,7778.0,166.3482,166.7835,166.2185,166.7835,7778.0
2020-06-22 11:35:00,179.96,180.27,179.76,180.21,1950.0,166.6909,166.978,166.5056,166.9225,1950.0
2020-06-22 11:40:00,180.39,180.39,180.16,180.2,2365.0,167.0892,167.0892,166.8762,166.9132,2365.0
2020-06-22 11:45:00,180.22,180.27,180.1,180.22,2827.0,166.9317,166.978,166.8206,166.9317,2827.0
2020-06-22 11:50:00,180.19,180.3,179.93,179.96,2656.0,166.9039,167.0058,166.6631,166.6909,2656.0
2020-06-22 11:55:00,180.07,180.17,179.92,179.99,5321.0,166.7928,166.8854,166.6538,166.7187,5321.0
2020-06-22 12:00:00,180.05,180.39,179.98,180.35,4333.0,166.7743,167.0892,166.7094,167.0521,4333.0
2020-06-22 12:05:00,180.37,180.61,180.36,180.51,4589.0,167.0707,167.293,167.0614,167.2003,4589.0
2020-06-22 12:10:00,180.57,180.59,180.25,180.47,4205.0,167.2559,167.2744,166.9595,167.1633,4205.0
2020-06-22 12:15:00,180.47,180.88,180.46,180.68,3520.0,167.1633,167.5431,167.154,167.3578,3520.0
2020-06-22 12:20:00,180.74,180.77,180.38,180.48,2251.0,167.4134,167.4412,167.0799,167.1726,2251.0
2020-06-22 12:25:00,180.43,180.48,180.14,180.14,3594.0,167.1262,167.1726,166.8576,166.8576,3594.0
2020-06-22 12:30:00,180.2,180.2,180.04,180.13,2519.0,166.9132,166.9132,166.765,166.8484,2519.0
2020-06-22 12:35:00,180.18,180.28,180.03,180.16,2191.0,166.8947,166.9873,166.7557,166.8762,2191.0
2020-06-22 12:40:00,180.06,180.08,179.84,179.95,5440.0,166.7835,166.8021,166.5797,166.6816,5440.0
2020-06-22 12:45:00,180.0,180.37,179.87,180.36,21229.0,166.7279,167.0707,166.6075,167.0614,21229.0
2020-06-22 12:50:00,180.33,180.56,180.14,180.14,4942.0,167.0336,167.2467,166.8576,166.8576,4942.0
2020-06-22 12:55:00,180.24,180.24,179.77,179.86,5020.0,166.9503,166.9503,166.5149,166.5983,5020.0
2020-06-22 13:00:00,179.86,180.28,179.81,180.07,4380.0,166.5983,166.9873,166.552,166.7928,4380.0
2020-06-22 13:05:00,180.07,180.11,179.78,180.03,6136.0,166.7928,166.8298,166.5242,166.7557,6136.0
2020-06-22 13:10:00,179.97,180.12,179.84,179.89,2200.0,166.7002,166.8391,166.5797,166.6261,2200.0
2020-06-22 13:15:00,179.83,179.94,179.72,179.75,3093.0,166.5705,166.6724,166.4686,166.4964,3093.0
2020-06-22 13:20:00,179.72,179.92,179.5,179.92,4913.0,166.4686,166.6538,166.2648,166.6538,4913.0
2020-06-22 13:25:00,179.92,179.99,179.52,179.53,4601.0,166.6538,166.7187,166.2833,166.2926,4601.0
2020-06-22 13:30:00,179.44,179.93,179.44,179.56,4975.0,166.2092,166.6631,166.2092,166.3204,4975.0
2020-06-22 13:35:00,179.56,179.6,179.27,179.33,7851.0,166.3204,166.3574,166.0518,166.1074,7851.0
2020-06-22 13:40:00,179.32,179.42,179.16,179.31,3100.0,166.0981,166.1907,165.9499,166.0888,3100.0
2020-06-22 13:45:00,179.36,179.55,179.33,179.48,5578.0,166.1351,166.3111,166.1074,166.2463,5578.0
2020-06-22 13:50:00,179.59,179.59,179.15,179.15,5577.0,166.3482,166.3482,165.9406,165.9406,5577.0
2020-06-22 13:55:00,179.17,179.38,179.15,179.31,6623.0,165.9591,166.1537,165.9406,166.0888,6623.0
2020-06-22 14:00:00,179.26,179.32,178.92,178.92,9387.0,166.0425,166.0981,165.7276,165.7276,9387.0
2020-06-22 14:05:00,179.05,179.14,179.03,179.13,1932.0,165.848,165.9314,165.8295,165.9221,1932.0
2020-06-22 14:10:00,179.08,179.15,178.72,178.74,6076.0,165.8758,165.9406,165.5423,165.5609,6076.0
2020-06-22 14:15:00,178.91,179.28,178.9,179.07,9388.0,165.7183,166.061,165.7091,165.8665,9388.0
2020-06-22 14:20:00,179.07,179.11,178.94,179.03,4009.0,165.8665,165.9036,165.7461,165.8295,4009.0
2020-06-22 14:25:00,179.14,179.29,179.14,179.21,4475.0,165.9314,166.0703,165.9314,165.9962,4475.0
2020-06-22 14:30:00,179.29,179.29,179.01,179.11,3000.0,166.0703,166.0703,165.8109,165.9036,3000.0
2020-06-22 14:35:00,179.15,179.34,179.1,179.25,8613.0,165.9406,166.1166,165.8943,166.0332,8613.0
2020-06-22 14:40:00,179.21,179.25,178.97,179.03,4062.0,165.9962,166.0332,165.7739,165.8295,4062.0
2020-06-22 14:45:00,179.11,179.14,178.91,179.12,4302.0,165.9036,165.9314,165.7183,165.9128,4302.0
2020-06-22 14:50:00,179.05,179.15,179.03,179.04,4840.0,165.848,165.9406,165.8295,165.8387,4840.0
2020-06-22 14:55:00,179.11,179.6,179.07,179.43,10263.0,165.9036,166.3574,165.8665,166.2,10263.0
2020-06-22 15:00:00,179.39,179.39,179.1,179.28,7051.0,166.1629,166.1629,165.8943,166.061,7051.0
2020-06-22 15:05:00,179.28,179.29,179.06,179.17,6131.0,166.061,166.0703,165.8573,165.9591,6131.0
2020-06-22 15:10:00,179.15,179.26,178.66,178.68,5308.0,165.9406,166.0425,165.4868,165.5053,5308.0
2020-06-22 15:15:00,178.79,178.81,178.4,178.53,8278.0,165.6072,165.6257,165.2459,165.3663,8278.0
2020-06-22 15:20:00,178.42,178.56,178.14,178.14,11054.0,165.2644,165.3941,165.0051,165.0051,11054.0
2020-06-22 15:25:00,178.25,178.5,178.12,178.42,4670.0,165.107,165.3386,164.9866,165.2644,4670.0
2020-06-22 15:30:00,178.52,178.76,178.43,178.68,11221.0,165.3571,165.5794,165.2737,165.5053,11221.0
2020-06-22 15:35:00,178.71,178.81,178.45,178.71,9969.0,165.5331,165.6257,165.2922,165.5331,9969.0
2020-06-22 15:40:00,178.75,179.17,178.69,179.0,10626.0,165.5701,165.9591,165.5145,165.8017,10626.0
2020-06-22 15:45:00,178.96,179.3,178.53,178.83,23268.0,165.7646,166.0796,165.3663,165.6442,23268.0
2020-06-22 15:50:00,179.0,179.55,179.0,179.55,29865.0,165.8017,166.3111,165.8017,166.3111,29865.0
2020-06-22 15:55:00,179.51,180.04,179.46,179.61,86435.0,166.2741,166.765,166.2278,166.3667,86435.0
2020-06-23 09:30:00,181.22,182.13,180.98,181.02,17468.0,167.858,168.7009,167.6357,167.6727,17468.0
2020-06-23 09:35:00,181.14,181.14,180.33,180.56,4803.0,167.7839,167.7839,167.0336,167.2467,4803.0
2020-06-23 09:40:00,180.48,180.69,180.2,180.45,9645.0,167.1726,167.3671,166.9132,167.1448,9645.0
2020-06-23 09:45:00,180.31,180.53,179.89,179.9,11738.0,167.0151,167.2189,166.6261,166.6353,11738.0
2020-06-23 09:50:00,180.0,180.32,179.7,180.05,9590.0,166.7279,167.0244,166.4501,166.7743,9590.0
2020-06-23 09:55:00,180.13,180.29,179.8,180.15,6776.0,166.8484,166.9966,166.5427,166.8669,6776.0
2020-06-23 10:00:00,180.13,180.66,179.93,180.3,18897.0,166.8484,167.3393,166.6631,167.0058,18897.0
2020-06-23 10:05:00,180.3,180.6,179.91,180.26,11883.0,167.0058,167.2837,166.6446,166.9688,11883.0
2020-06-23 10:10:00,180.35,180.35,179.91,180.02,9481.0,167.0521,167.0521,166.6446,166.7465,9481.0
2020-06-23 10:15:00,180.02,180.23,179.83,180.23,9001.0,166.7465,166.941,166.5705,166.941,9001.0
2020-06-23 10:20:00,180.23,180.38,180.03,180.12,4751.0,166.941,167.0799,166.7557,166.8391,4751.0
2020-06-23 10:25:00,180.37,180.83,180.37,180.83,2851.0,167.0707,167.4968,167.0707,167.4968,2851.0
2020-06-23 10:30:00,180.79,180.9,180.59,180.7,4122.0,167.4597,167.5616,167.2744,167.3763,4122.0
2020-06-23 10:35:00,180.76,180.79,180.31,180.57,4381.0,167.4319,167.4597,167.0151,167.2559,4381.0
2020-06-23 10:40:00,180.51,180.51,179.88,179.88,4113.0,167.2003,167.2003,166.6168,166.6168,4113.0
2020-06-23 10:45:00,179.84,179.85,179.34,179.83,7316.0,166.5797,166.589,166.1166,166.5705,7316.0
2020-06-23 10:50:00,179.79,180.26,179.79,180.21,3398.0,166.5334,166.9688,166.5334,166.9225,3398.0
2020-06-23 10:55:00,180.09,180.09,179.89,179.94,3494.0,166.8113,166.8113,166.6261,166.6724,3494.0
2020-06-23 11:00:00,180.0,180.54,179.83,180.52,4772.0,166.7279,167.2281,166.5705,167.2096,4772.0
2020-06-23 11:05:00,180.33,180.38,180.28,180.34,1966.0,167.0336,167.0799,166.9873,167.0429,1966.0
2020-06-23 11:10:00,180.31,180.59,180.31,180.56,2287.0,167.0151,167.2744,167.0151,167.2467,2287.0
2020-06-23 11:15:00,180.45,180.84,180.45,180.72,2000.0,167.1448,167.506,167.1448,167.3949,2000.0
2020-06-23 11:20:00,180.81,181.29,180.68,181.06,3893.0,167.4782,167.9228,167.3578,167.7098,3893.0
2020-06-23 11:25:00,181.31,181.45,181.12,181.19,3145.0,167.9414,168.071,167.7654,167.8302,3145.0
2020-06-23 11:30:00,181.16,181.49,180.99,181.06,4499.0,167.8024,168.1081,167.645,167.7098,4499.0
2020-06-23 11:35:00,180.98,181.06,180.75,180.79,1870.0,167.6357,167.7098,167.4226,167.4597,1870.0
2020-06-23 11:40:00,180.84,180.84,180.17,180.69,11325.0,167.506,167.506,166.8854,167.3671,11325.0
2020-06-23 11:45:00,180.72,180.97,180.7,180.92,2432.0,167.3949,167.6264,167.3763,167.5801,2432.0
2020-06-23 11:50:00,180.84,180.85,180.55,180.55,11503.0,167.506,167.5153,167.2374,167.2374,11503.0
2020-06-23 11:55:00,180.61,181.11,180.61,181.11,2447.0,167.293,167.7561,167.293,167.7561,2447.0
2020-06-23 12:00:00,181.16,181.24,180.94,181.14,1935.0,167.8024,167.8765,167.5986,167.7839,1935.0
2020-06-23 12:05:00,181.04,181.14,180.76,180.81,2957.0,167.6913,167.7839,167.4319,167.4782,2957.0
2020-06-23 12:10:00,180.68,180.82,180.61,180.63,5355.0,167.3578,167.4875,167.293,167.3115,5355.0
2020-06-23 12:15:00,180.38,180.55,180.21,180.5,8757.0,167.0799,167.2374,166.9225,167.1911,8757.0
2020-06-23 12:20:00,180.49,180.75,180.14,180.54,48812.0,167.1818,167.4226,166.8576,167.2281,48812.0
2020-06-23 12:25:00,180.56,180.6,180.25,180.32,25011.0,167.2467,167.2837,166.9595,167.0244,25011.0
2020-06-23 12:30:00,180.4,180.46,180.31,180.31,3776.0,167.0985,167.154,167.0151,167.0151,3776.0
2020-06-23 12:35:00,180.34,180.44,180.26,180.33,3865.0,167.0429,167.1355,166.9688,167.0336,3865.0
2020-06-23 12:40:00,180.34,180.43,180.25,180.43,20344.0,167.0429,167.1262,166.9595,167.1262,20344.0
2020-06-23 12:45:00,180.4,180.9,180.35,180.87,4813.0,167.0985,167.5616,167.0521,167.5338,4813.0
2020-06-23 12:50:00,180.78,180.87,180.52,180.53,4066.0,167.4504,167.5338,167.2096,167.2189,4066.0
2020-06-23 12:55:00,180.45,180.56,180.45,180.49,1526.0,167.1448,167.2467,167.1448,167.1818,1526.0
2020-06-23 13:00:00,180.5,180.5,180.3,180.5,3459.0,167.1911,167.1911,167.0058,167.1911,3459.0
2020-06-23 13:05:00,180.43,180.49,180.34,180.49,3886.0,167.1262,167.1818,167.0429,167.1818,3886.0
2020-06-23 13:10:00,180.49,181.05,180.43,181.04,9631.0,167.1818,167.7005,167.1262,167.6913,9631.0
2020-06-23 13:15:00,181.03,181.03,180.78,180.93,5892.0,167.682,167.682,167.4504,167.5894,5892.0
2020-06-23 13:20:00,181.03,181.16,180.97,181.05,5914.0,167.682,167.8024,167.6264,167.7005,5914.0
2020-06-23 13:25:00,181.04,181.28,181.04,181.23,4127.0,167.6913,167.9136,167.6913,167.8673,4127.0
2020-06-23 13:30:00,181.22,181.23,180.79,180.79,3932.0,167.858,167.8673,167.4597,167.4597,3932.0
2020-06-23 13:35:00,180.78,181.01,180.78,180.99,3072.0,167.4504,167.6635,167.4504,167.645,3072.0
2020-06-23 13:40:00,181.06,181.08,180.71,180.82,2300.0,167.7098,167.7283,167.3856,167.4875,2300.0
2020-06-23 13:45:00,180.8,180.98,180.71,180.96,1901.0,167.469,167.6357,167.3856,167.6172,1901.0
2020-06-23 13:50:00,180.91,181.27,180.7,181.27,9387.0,167.5709,167.9043,167.3763,167.9043,9387.0
2020-06-23 13:55:00,181.27,181.32,180.98,181.01,8136.0,167.9043,167.9506,167.6357,167.6635,8136.0
2020-06-23 14:00:00,181.0,181.1,180.93,181.1,6040.0,167.6542,167.7468,167.5894,167.7468,6040.0
2020-06-23 14:05:00,181.08,181.23,181.02,181.23,1700.0,167.7283,167.8673,167.6727,167.8673,1700.0
2020-06-23 14:10:00,181.23,181.36,181.19,181.22,14627.0,167.8673,167.9877,167.8302,167.858,14627.0
2020-06-23 14:15:00,181.27,181.66,181.25,181.57,15068.0,167.9043,168.2656,167.8858,168.1822,15068.0
2020-06-23 14:20:00,181.52,181.87,181.46,181.87,2434.0,168.1359,168.4601,168.0803,168.4601,2434.0
2020-06-23 14:25:00,181.82,181.83,181.7,181.74,3835.0,168.4138,168.423,168.3026,168.3397,3835.0
2020-06-23 14:30:00,181.72,181.72,181.48,181.6,4119.0,168.3211,168.3211,168.0988,168.21,4119.0
2020-06-23 14:35:00,181.64,181.7,181.55,181.57,2096.0,168.247,168.3026,168.1637,168.1822,2096.0
2020-06-23 14:40:00,181.59,181.66,181.47,181.58,3919.0,168.2007,168.2656,168.0896,168.1915,3919.0
2020-06-23 14:45:00,181.52,181.52,181.04,181.13,6955.0,168.1359,168.1359,167.6913,167.7746,6955.0
2020-06-23 14:50:00,181.14,181.35,181.14,181.35,2400.0,167.7839,167.9784,167.7839,167.9784,2400.0
2020-06-23 14:55:00,181.39,181.39,181.14,181.18,2229.0,168.0155,168.0155,167.7839,167.8209,2229.0
2020-06-23 15:00:00,181.13,181.29,180.91,181.02,5462.0,167.7746,167.9228,167.5709,167.6727,5462.0
2020-06-23 15:05:00,180.94,180.95,180.75,180.84,4406.0,167.5986,167.6079,167.4226,167.506,4406.0
2020-06-23 15:10:00,180.84,180.86,180.55,180.64,5318.0,167.506,167.5245,167.2374,167.3208,5318.0
2020-06-23 15:15:00,180.87,181.2,180.86,180.92,2850.0,167.5338,167.8395,167.5245,167.5801,2850.0
2020-06-23 15:20:00,180.89,180.89,180.52,180.59,4572.0,167.5523,167.5523,167.2096,167.2744,4572.0
2020-06-23 15:25:00,180.69,180.75,180.52,180.61,2821.0,167.3671,167.4226,167.2096,167.293,2821.0
2020-06-23 15:30:00,180.56,180.71,180.34,180.48,5894.0,167.2467,167.3856,167.0429,167.1726,5894.0
2020-06-23 15:35:00,180.61,180.69,180.45,180.52,5130.0,167.293,167.3671,167.1448,167.2096,5130.0
2020-06-23 15:40:00,180.56,180.71,180.22,180.71,5968.0,167.2467,167.3856,166.9317,167.3856,5968.0
2020-06-23 15:45:00,180.63,180.8,180.5,180.5,7069.0,167.3115,167.469,167.1911,167.1911,7069.0
2020-06-23 15:50:00,180.46,180.54,180.15,180.5,12964.0,167.154,167.2281,166.8669,167.1911,12964.0
2020-06-23 15:55:00,180.5,180.58,180.34,180.44,22097.0,167.1911,167.2652,167.0429,167.1355,22097.0
2020-06-24 09:30:00,178.65,179.74,177.1,177.55,28087.0,165.4775,166.4871,164.0418,164.4586,28087.0
2020-06-24 09:35:00,177.61,177.82,177.23,177.4,11560.0,164.5142,164.7087,164.1622,164.3197,11560.0
2020-06-24 09:40:00,177.01,177.59,176.85,177.06,11800.0,163.9584,164.4956,163.8102,164.0047,11800.0
2020-06-24 09:45:00,177.07,177.33,175.8,176.28,14967.0,164.014,164.2548,162.8376,163.2822,14967.0
2020-06-24 09:50:00,176.28,176.42,175.52,175.61,12254.0,163.2822,163.4119,162.5783,162.6616,12254.0
2020-06-24 09:55:00,175.69,176.02,175.36,175.43,20903.0,162.7357,163.0414,162.4301,162.4949,20903.0
2020-06-24 10:00:00,175.38,175.47,174.73,174.88,11564.0,162.4486,162.532,161.8465,161.9855,11564.0
2020-06-24 10:05:00,174.71,175.51,174.71,174.97,10408.0,161.828,162.569,161.828,162.0688,10408.0
2020-06-24 10:10:00,174.87,175.46,174.86,175.22,8897.0,161.9762,162.5227,161.9669,162.3004,8897.0
2020-06-24 10:15:00,175.25,175.32,174.66,175.06,13829.0,162.3282,162.393,161.7817,162.1522,13829.0
2020-06-24 10:20:00,175.0,175.67,175.0,175.64,8294.0,162.0966,162.7172,162.0966,162.6894,8294.0
2020-06-24 10:25:00,175.65,175.69,175.19,175.56,9903.0,162.6987,162.7357,162.2726,162.6153,9903.0
2020-06-24 10:30:00,175.57,175.57,174.58,174.58,13714.0,162.6246,162.6246,161.7076,161.7076,13714.0
2020-06-24 10:35:00,174.58,174.84,173.91,173.96,8792.0,161.7076,161.9484,161.087,161.1333,8792.0
2020-06-24 10:40:00,174.01,174.19,173.82,174.15,13413.0,161.1796,161.3463,161.0036,161.3093,13413.0
2020-06-24 10:45:00,174.14,174.38,173.97,174.25,16881.0,161.3,161.5223,161.1426,161.4019,16881.0
2020-06-24 10:50:00,174.31,174.83,174.25,174.4,26915.0,161.4575,161.9392,161.4019,161.5409,26915.0
2020-06-24 10:55:00,174.5,174.66,174.37,174.5,10737.0,161.6335,161.7817,161.5131,161.6335,10737.0
2020-06-24 11:00:00,174.47,174.59,174.25,174.46,14495.0,161.6057,161.7168,161.4019,161.5964,14495.0
2020-06-24 11:05:00,174.46,174.76,174.3,174.39,31511.0,161.5964,161.8743,161.4482,161.5316,31511.0
2020-06-24 11:10:00,174.39,174.51,174.2,174.33,28629.0,161.5316,161.6427,161.3556,161.476,28629.0
2020-06-24 11:15:00,174.38,174.55,174.29,174.31,21246.0,161.5223,161.6798,161.439,161.4575,21246.0
2020-06-24 11:20:00,174.33,174.58,174.27,174.31,12174.0,161.476,161.7076,161.4204,161.4575,12174.0
2020-06-24 11:25:00,174.35,174.76,174.25,174.58,12607.0,161.4945,161.8743,161.4019,161.7076,12607.0
2020-06-24 11:30:00,174.59,174.66,174.18,174.25,9625.0,161.7168,161.7817,161.3371,161.4019,9625.0
2020-06-24 11:35:00,174.36,174.42,173.52,173.63,12751.0,161.5038,161.5594,160.7257,160.8276,12751.0
2020-06-24 11:40:00,173.61,173.86,173.38,173.52,30437.0,160.8091,161.0407,160.5961,160.7257,30437.0
2020-06-24 11:45:00,173.51,173.86,172.6,172.6,10711.0,160.7165,161.0407,159.8736,159.8736,10711.0
2020-06-24 11:50:00,172.71,173.03,172.38,172.49,8598.0,159.9755,160.2719,159.6698,159.7717,8598.0
2020-06-24 11:55:00,172.59,172.64,172.14,172.55,17105.0,159.8643,159.9106,159.4475,159.8273,17105.0
2020-06-24 12:00:00,172.58,172.82,172.29,172.72,18210.0,159.8551,160.0774,159.5864,159.9847,18210.0
2020-06-24 12:05:00,172.62,172.65,172.25,172.25,6734.0,159.8921,159.9199,159.5494,159.5494,6734.0
2020-06-24 12:10:00,172.13,172.55,172.0,172.43,10029.0,159.4382,159.8273,159.3178,159.7161,10029.0
2020-06-24 12:15:00,172.65,172.76,172.44,172.59,14340.0,159.9199,160.0218,159.7254,159.8643,14340.0
2020-06-24 12:20:00,172.59,172.91,172.47,172.86,5395.0,159.8643,160.1607,159.7532,160.1144,5395.0
2020-06-24 12:25:00,172.69,172.69,172.31,172.39,5216.0,159.9569,159.9569,159.605,159.6791,5216.0
2020-06-24 12:30:00,172.31,172.41,172.1,172.1,4742.0,159.605,159.6976,159.4104,159.4104,4742.0
2020-06-24 12:35:00,172.12,172.2,171.94,172.18,6259.0,159.429,159.5031,159.2622,159.4845,6259.0
2020-06-24 12:40:00,172.22,173.03,172.15,172.78,5177.0,159.5216,160.2719,159.4568,160.0403,5177.0
2020-06-24 12:45:00,172.82,173.08,172.65,172.89,7916.0,160.0774,160.3182,159.9199,160.1422,7916.0
2020-06-24 12:50:00,172.89,172.91,172.5,172.8,8982.0,160.1422,160.1607,159.781,160.0588,8982.0
2020-06-24 12:55:00,172.69,173.13,172.68,173.13,8295.0,159.9569,160.3645,159.9477,160.3645,8295.0
2020-06-24 13:00:00,173.13,173.34,172.97,173.25,5314.0,160.3645,160.559,160.2163,160.4757,5314.0
2020-06-24 13:05:00,173.32,173.42,173.26,173.41,4742.0,160.5405,160.6331,160.4849,160.6239,4742.0
2020-06-24 13:10:00,173.42,173.49,173.05,173.06,6369.0,160.6331,160.698,160.2904,160.2997,6369.0
2020-06-24 13:15:00,173.08,173.67,173.08,173.53,5644.0,160.3182,160.8647,160.3182,160.735,5644.0
2020-06-24 13:20:00,173.54,173.54,172.85,172.85,6500.0,160.7443,160.7443,160.1051,160.1051,6500.0
2020-06-24 13:25:00,172.96,173.02,172.81,172.96,5151.0,160.207,160.2626,160.0681,160.207,5151.0
2020-06-24 13:30:00,172.9,172.93,172.55,172.55,6600.0,160.1515,160.1792,159.8273,159.8273,6600.0
2020-06-24 13:35:00,172.63,172.92,172.59,172.81,4315.0,159.9014,160.17,159.8643,160.0681,4315.0
2020-06-24 13:40:00,172.61,172.87,172.55,172.69,2980.0,159.8828,160.1237,159.8273,159.9569,2980.0
2020-06-24 13:45:00,172.75,172.89,172.47,172.84,4465.0,160.0125,160.1422,159.7532,160.0959,4465.0
2020-06-24 13:50:00,172.85,172.85,172.43,172.79,4743.0,160.1051,160.1051,159.7161,160.0496,4743.0
2020-06-24 13:55:00,172.84,172.86,172.38,172.5,14296.0,160.0959,160.1144,159.6698,159.781,14296.0
2020-06-24 14:00:00,172.62,172.7,171.9,172.3,9428.0,159.8921,159.9662,159.2252,159.5957,9428.0
2020-06-24 14:05:00,172.28,172.99,172.18,172.83,4130.0,159.5772,160.2348,159.4845,160.0866,4130.0
2020-06-24 14:10:00,172.91,173.0,172.5,172.56,4900.0,160.1607,160.2441,159.781,159.8365,4900.0
2020-06-24 14:15:00,172.59,173.11,172.59,172.81,9187.0,159.8643,160.346,159.8643,160.0681,9187.0
2020-06-24 14:20:00,172.84,172.87,172.43,172.6,8112.0,160.0959,160.1237,159.7161,159.8736,8112.0
2020-06-24 14:25:00,172.6,172.99,172.54,172.88,6443.0,159.8736,160.2348,159.818,160.1329,6443.0
2020-06-24 14:30:00,172.84,172.87,172.57,172.82,6426.0,160.0959,160.1237,159.8458,160.0774,6426.0
2020-06-24 14:35:00,172.92,172.92,172.62,172.73,10866.0,160.17,160.17,159.8921,159.994,10866.0
2020-06-24 14:40:00,172.75,172.75,172.13,172.2,10422.0,160.0125,160.0125,159.4382,159.5031,10422.0
2020-06-24 14:45:00,172.25,172.63,172.15,172.44,5021.0,159.5494,159.9014,159.4568,159.7254,5021.0
2020-06-24 14:50:00,172.41,172.41,172.16,172.22,11812.0,159.6976,159.6976,159.466,159.5216,11812.0
2020-06-24 14:55:00,172.2,172.44,171.92,172.02,5831.0,159.5031,159.7254,159.2437,159.3363,5831.0
2020-06-24 15:00:00,172.08,172.5,172.08,172.49,9640.0,159.3919,159.781,159.3919,159.7717,9640.0
2020-06-24 15:05:00,172.55,172.56,172.07,172.11,8157.0,159.8273,159.8365,159.3827,159.4197,8157.0
2020-06-24 15:10:00,172.17,172.79,172.12,172.79,6252.0,159.4753,160.0496,159.429,160.0496,6252.0
2020-06-24 15:15:00,172.74,173.03,172.45,172.95,10570.0,160.0033,160.2719,159.7346,160.1978,10570.0
2020-06-24 15:20:00,172.98,173.05,172.57,172.62,10544.0,160.2256,160.2904,159.8458,159.8921,10544.0
2020-06-24 15:25:00,172.68,172.77,172.18,172.29,13003.0,159.9477,160.031,159.4845,159.5864,13003.0
2020-06-24 15:30:00,172.34,172.41,171.9,172.15,14847.0,159.6327,159.6976,159.2252,159.4568,14847.0
2020-06-24 15:35:00,172.15,172.26,172.05,172.14,21375.0,159.4568,159.5586,159.3641,159.4475,21375.0
2020-06-24 15:40:00,172.12,173.03,172.12,172.97,30111.0,159.429,160.2719,159.429,160.2163,30111.0
2020-06-24 15:45:00,173.05,173.08,172.58,172.58,15942.0,160.2904,160.3182,159.8551,159.8551,15942.0
2020-06-24 15:50:00,172.39,172.39,171.41,171.61,36919.0,159.6791,159.6791,158.7713,158.9566,36919.0
2020-06-24 15:55:00,171.59,171.99,171.5,171.7,58869.0,158.938,159.3086,158.8547,159.0399,58869.0
2020-06-25 09:30:00,171.68,171.74,168.74,170.74,40501.0,159.0214,159.077,156.2982,158.1507,40501.0
2020-06-25 09:35:00,170.4,170.99,170.12,170.99,4958.0,157.8358,158.3823,157.5764,158.3823,4958.0
2020-06-25 09:40:00,170.77,170.77,170.07,170.09,9984.0,158.1785,158.1785,157.5301,157.5486,9984.0
2020-06-25 09:45:00,170.47,171.57,170.47,171.57,7530.0,157.9006,158.9195,157.9006,158.9195,7530.0
2020-06-25 09:50:00,171.39,171.87,171.01,171.72,8451.0,158.7528,159.1974,158.4008,159.0585,8451.0
2020-06-25 09:55:00,171.85,171.93,171.18,171.73,7420.0,159.1789,159.253,158.5583,159.0677,7420.0
2020-06-25 10:00:00,171.71,172.68,171.7,171.81,16313.0,159.0492,159.9477,159.0399,159.1418,16313.0
2020-06-25 10:05:00,171.87,172.11,171.4,171.44,5665.0,159.1974,159.4197,158.7621,158.7991,5665.0
2020-06-25 10:10:00,171.57,172.59,171.52,172.56,7476.0,158.9195,159.8643,158.8732,159.8365,7476.0
2020-06-25 10:15:00,172.49,172.49,171.68,171.76,9284.0,159.7717,159.7717,159.0214,159.0955,9284.0
2020-06-25 10:20:00,171.77,172.39,171.76,172.15,7249.0,159.1048,159.6791,159.0955,159.4568,7249.0
2020-06-25 10:25:00,172.08,172.73,172.02,172.39,8644.0,159.3919,159.994,159.3363,159.6791,8644.0
2020-06-25 10:30:00,172.39,172.39,171.67,171.81,11318.0,159.6791,159.6791,159.0122,159.1418,11318.0
2020-06-25 10:35:00,171.82,172.03,171.05,171.32,9536.0,159.1511,159.3456,158.4379,158.688,9536.0
2020-06-25 10:40:00,171.29,171.54,171.04,171.27,5474.0,158.6602,158.8917,158.4286,158.6416,5474.0
2020-06-25 10:45:00,171.26,171.5,170.83,171.01,23393.0,158.6324,158.8547,158.2341,158.4008,23393.0
2020-06-25 10:50:00,170.89,171.48,170.83,170.96,19071.0,158.2897,158.8362,158.2341,158.3545,19071.0
2020-06-25 10:55:00,170.97,171.27,170.88,171.27,17519.0,158.3638,158.6416,158.2804,158.6416,17519.0
2020-06-25 11:00:00,171.2,171.29,170.96,171.02,6991.0,158.5768,158.6602,158.3545,158.4101,6991.0
2020-06-25 11:05:00,170.9,170.9,170.63,170.66,13183.0,158.2989,158.2989,158.0488,158.0766,13183.0
2020-06-25 11:10:00,170.54,171.48,170.54,171.47,26998.0,157.9655,158.8362,157.9655,158.8269,26998.0
2020-06-25 11:15:00,171.47,172.13,171.37,171.91,15162.0,158.8269,159.4382,158.7343,159.2345,15162.0
2020-06-25 11:20:00,171.82,171.82,171.38,171.4,6346.0,159.1511,159.1511,158.7435,158.7621,6346.0
2020-06-25 11:25:00,171.49,171.54,171.29,171.38,6077.0,158.8454,158.8917,158.6602,158.7435,6077.0
2020-06-25 11:30:00,171.43,171.48,170.87,170.96,9684.0,158.7898,158.8362,158.2711,158.3545,9684.0
2020-06-25 11:35:00,170.88,171.26,170.79,171.24,8212.0,158.2804,158.6324,158.197,158.6139,8212.0
2020-06-25 11:40:00,171.18,171.46,170.94,171.43,8885.0,158.5583,158.8176,158.336,158.7898,8885.0
2020-06-25 11:45:00,171.37,171.55,171.29,171.47,5018.0,158.7343,158.901,158.6602,158.8269,5018.0
2020-06-25 11:50:00,171.5,172.0,171.49,171.81,12222.0,158.8547,159.3178,158.8454,159.1418,12222.0
2020-06-25 11:55:00,171.85,171.89,171.78,171.79,2285.0,159.1789,159.2159,159.114,159.1233,2285.0
2020-06-25 12:00:00,171.82,172.31,171.82,172.12,7714.0,159.1511,159.605,159.1511,159.429,7714.0
2020-06-25 12:05:00,172.13,172.35,171.98,171.99,10957.0,159.4382,159.642,159.2993,159.3086,10957.0
2020-06-25 12:10:00,171.95,172.2,171.93,172.19,11034.0,159.2715,159.5031,159.253,159.4938,11034.0
2020-06-25 12:15:00,172.22,172.39,171.85,171.88,9698.0,159.5216,159.6791,159.1789,159.2067,9698.0
2020-06-25 12:20:00,172.0,172.39,172.0,172.23,2538.0,159.3178,159.6791,159.3178,159.5309,2538.0
2020-06-25 12:25:00,172.11,172.23,172.01,172.21,3114.0,159.4197,159.5309,159.3271,159.5123,3114.0
2020-06-25 12:30:00,172.31,172.48,172.16,172.45,6024.0,159.605,159.7624,159.466,159.7346,6024.0
2020-06-25 12:35:00,172.37,172.74,172.29,172.52,6251.0,159.6605,160.0033,159.5864,159.7995,6251.0
2020-06-25 12:40:00,172.56,172.98,172.52,172.82,4444.0,159.8365,160.2256,159.7995,160.0774,4444.0
2020-06-25 12:45:00,172.91,172.91,172.54,172.54,7830.0,160.1607,160.1607,159.818,159.818,7830.0
2020-06-25 12:50:00,172.45,172.68,172.39,172.66,5080.0,159.7346,159.9477,159.6791,159.9292,5080.0
2020-06-25 12:55:00,172.54,172.54,172.15,172.19,4228.0,159.818,159.818,159.4568,159.4938,4228.0
2020-06-25 13:00:00,172.14,172.18,171.94,172.18,4367.0,159.4475,159.4845,159.2622,159.4845,4367.0
2020-06-25 13:05:00,172.05,172.22,171.98,172.12,2838.0,159.3641,159.5216,159.2993,159.429,2838.0
2020-06-25 13:10:00,172.05,172.25,172.0,172.24,4904.0,159.3641,159.5494,159.3178,159.5401,4904.0
2020-06-25 13:15:00,172.29,172.39,172.24,172.31,8416.0,159.5864,159.6791,159.5401,159.605,8416.0
2020-06-25 13:20:00,172.22,172.33,171.91,171.94,6117.0,159.5216,159.6235,159.2345,159.2622,6117.0
2020-06-25 13:25:00,171.92,172.19,171.92,172.16,4729.0,159.2437,159.4938,159.2437,159.466,4729.0
2020-06-25 13:30:00,172.13,172.14,171.79,172.02,5001.0,159.4382,159.4475,159.1233,159.3363,5001.0
2020-06-25 13:35:00,171.99,172.41,171.94,172.41,5130.0,159.3086,159.6976,159.2622,159.6976,5130.0
2020-06-25 13:40:00,172.35,172.35,172.14,172.14,4946.0,159.642,159.642,159.4475,159.4475,4946.0
2020-06-25 13:45:00,172.15,172.25,172.06,172.16,4322.0,159.4568,159.5494,159.3734,159.466,4322.0
2020-06-25 13:50:00,172.13,172.24,172.13,172.14,5129.0,159.4382,159.5401,159.4382,159.4475,5129.0
2020-06-25 13:55:00,172.1,172.28,172.07,172.2,4279.0,159.4104,159.5772,159.3827,159.5031,4279.0
2020-06-25 14:00:00,172.19,172.19,171.82,172.01,4725.0,159.4938,159.4938,159.1511,159.3271,4725.0
2020-06-25 14:05:00,172.05,172.36,172.05,172.17,3842.0,159.3641,159.6513,159.3641,159.4753,3842.0
2020-06-25 14:10:00,172.24,172.45,172.22,172.31,4816.0,159.5401,159.7346,159.5216,159.605,4816.0
2020-06-25 14:15:00,172.34,172.6,172.33,172.54,3403.0,159.6327,159.8736,159.6235,159.818,3403.0
2020-06-25 14:20:00,172.46,172.48,172.07,172.14,4682.0,159.7439,159.7624,159.3827,159.4475,4682.0
2020-06-25 14:25:00,172.12,172.37,172.12,172.37,6047.0,159.429,159.6605,159.429,159.6605,6047.0
2020-06-25 14:30:00,172.28,172.28,171.87,171.89,4312.0,159.5772,159.5772,159.1974,159.2159,4312.0
2020-06-25 14:35:00,171.94,171.94,171.59,171.74,4966.0,159.2622,159.2622,158.938,159.077,4966.0
2020-06-25 14:40:00,171.82,172.1,171.82,172.05,3358.0,159.1511,159.4104,159.1511,159.3641,3358.0
2020-06-25 14:45:00,172.0,172.12,171.88,172.03,3202.0,159.3178,159.429,159.2067,159.3456,3202.0
2020-06-25 14:50:00,172.03,172.45,171.99,172.24,3938.0,159.3456,159.7346,159.3086,159.5401,3938.0
2020-06-25 14:55:00,172.18,172.35,172.14,172.17,5440.0,159.4845,159.642,159.4475,159.4753,5440.0
2020-06-25 15:00:00,172.18,172.75,172.13,172.66,6454.0,159.4845,160.0125,159.4382,159.9292,6454.0
2020-06-25 15:05:00,172.78,173.28,172.78,173.12,8849.0,160.0403,160.5034,160.0403,160.3552,8849.0
2020-06-25 15:10:00,173.19,173.31,172.97,173.22,6352.0,160.4201,160.5312,160.2163,160.4479,6352.0
2020-06-25 15:15:00,173.19,173.64,173.19,173.39,6775.0,160.4201,160.8369,160.4201,160.6053,6775.0
2020-06-25 15:20:00,173.41,173.77,173.36,173.65,5497.0,160.6239,160.9573,160.5775,160.8462,5497.0
2020-06-25 15:25:00,173.65,174.01,173.54,173.59,9409.0,160.8462,161.1796,160.7443,160.7906,9409.0
2020-06-25 15:30:00,173.62,173.95,173.48,173.77,10113.0,160.8184,161.124,160.6887,160.9573,10113.0
2020-06-25 15:35:00,173.81,173.81,173.23,173.3,8649.0,160.9944,160.9944,160.4571,160.522,8649.0
2020-06-25 15:40:00,173.33,173.33,172.82,173.0,23045.0,160.5498,160.5498,160.0774,160.2441,23045.0
2020-06-25 15:45:00,172.96,173.21,172.83,172.9,20390.0,160.207,160.4386,160.0866,160.1515,20390.0
2020-06-25 15:50:00,173.0,173.23,172.93,173.23,41554.0,160.2441,160.4571,160.1792,160.4571,41554.0
2020-06-25 15:55:00,173.21,173.38,173.0,173.38,49604.0,160.4386,160.5961,160.2441,160.5961,49604.0
2020-06-26 09:30:00,174.09,174.09,172.56,172.56,12893.0,161.2537,161.2537,159.8365,159.8365,12893.0
2020-06-26 09:35:00,172.87,173.73,172.59,173.09,12706.0,160.1237,160.9203,159.8643,160.3274,12706.0
2020-06-26 09:40:00,173.01,173.1,172.49,172.49,5521.0,160.2533,160.3367,159.7717,159.7717,5521.0
2020-06-26 09:45:00,172.3,173.03,172.3,172.99,4574.0,159.5957,160.2719,159.5957,160.2348,4574.0
2020-06-26 09:50:00,172.85,172.85,172.29,172.74,3000.0,160.1051,160.1051,159.5864,160.0033,3000.0
2020-06-26 09:55:00,172.7,172.87,172.32,172.65,1814.0,159.9662,160.1237,159.6142,159.9199,1814.0
2020-06-26 10:00:00,172.74,173.08,172.64,172.64,3200.0,160.0033,160.3182,159.9106,159.9106,3200.0
2020-06-26 10:05:00,172.61,172.75,172.36,172.73,1750.0,159.8828,160.0125,159.6513,159.994,1750.0
2020-06-26 10:10:00,172.59,172.6,171.9,172.14,6178.0,159.8643,159.8736,159.2252,159.4475,6178.0
2020-06-26 10:15:00,172.23,172.4,172.14,172.2,3202.0,159.5309,159.6883,159.4475,159.5031,3202.0
2020-06-26 10:20:00,172.11,172.16,171.73,171.92,30060.0,159.4197,159.466,159.0677,159.2437,30060.0
2020-06-26 10:25:00,172.1,172.12,171.61,171.82,2426.0,159.4104,159.429,158.9566,159.1511,2426.0
2020-06-26 10:30:00,172.05,172.36,171.19,171.19,7827.0,159.3641,159.6513,158.5675,158.5675,7827.0
2020-06-26 10:35:00,171.19,171.43,171.18,171.25,2450.0,158.5675,158.7898,158.5583,158.6231,2450.0
2020-06-26 10:40:00,171.2,171.58,171.05,171.51,5772.0,158.5768,158.9288,158.4379,158.8639,5772.0
2020-06-26 10:45:00,171.51,171.82,171.27,171.4,32805.0,158.8639,159.1511,158.6416,158.7621,32805.0
2020-06-26 10:50:00,171.41,171.78,171.01,171.22,6031.0,158.7713,159.114,158.4008,158.5953,6031.0
2020-06-26 10:55:00,171.22,171.48,171.15,171.22,2271.0,158.5953,158.8362,158.5305,158.5953,2271.0
2020-06-26 11:00:00,171.31,171.33,170.88,171.1,5735.0,158.6787,158.6972,158.2804,158.4842,5735.0
2020-06-26 11:05:00,171.08,171.73,171.01,171.1,4116.0,158.4657,159.0677,158.4008,158.4842,4116.0
2020-06-26 11:10:00,171.2,171.27,170.67,170.78,13742.0,158.5768,158.6416,158.0859,158.1878,13742.0
2020-06-26 11:15:00,170.58,170.58,170.25,170.34,8933.0,158.0025,158.0025,157.6969,157.7802,8933.0
2020-06-26 11:20:00,170.41,170.73,170.29,170.33,5126.0,157.8451,158.1415,157.7339,157.771,5126.0
2020-06-26 11:25:00,170.38,170.42,169.78,170.0,16676.0,157.8173,157.8543,157.2615,157.4653,16676.0
2020-06-26 11:30:00,169.97,170.0,169.3,169.42,14117.0,157.4375,157.4653,156.8169,156.9281,14117.0
2020-06-26 11:35:00,169.42,169.71,169.19,169.47,17222.0,156.9281,157.1967,156.715,156.9744,17222.0
2020-06-26 11:40:00,169.52,169.53,168.88,168.94,13270.0,157.0207,157.0299,156.4279,156.4834,13270.0
2020-06-26 11:45:00,168.94,169.1,168.28,168.66,37211.0,156.4834,156.6316,155.8721,156.2241,37211.0
2020-06-26 11:50:00,168.63,168.67,167.88,167.93,19968.0,156.1963,156.2334,155.5016,155.5479,19968.0
2020-06-26 11:55:00,167.83,168.11,167.77,167.87,22063.0,155.4553,155.7146,155.3997,155.4923,22063.0
2020-06-26 12:00:00,167.91,167.91,167.0,167.1,14344.0,155.5294,155.5294,154.6865,154.7791,14344.0
2020-06-26 12:05:00,167.1,167.27,166.8,167.08,19002.0,154.7791,154.9366,154.5012,154.7606,19002.0
2020-06-26 12:10:00,167.05,167.15,166.65,166.92,12031.0,154.7328,154.8254,154.3623,154.6124,12031.0
2020-06-26 12:15:00,166.94,167.07,166.68,166.89,12376.0,154.6309,154.7513,154.3901,154.5846,12376.0
2020-06-26 12:20:00,166.82,167.44,166.52,167.44,7723.0,154.5198,155.094,154.2419,155.094,7723.0
2020-06-26 12:25:00,167.67,168.37,167.67,168.35,5991.0,155.3071,155.9555,155.3071,155.9369,5991.0
2020-06-26 12:30:00,168.33,168.42,168.12,168.35,18471.0,155.9184,156.0018,155.7239,155.9369,18471.0
2020-06-26 12:35:00,168.38,168.94,168.32,168.83,8953.0,155.9647,156.4834,155.9092,156.3816,8953.0
2020-06-26 12:40:00,168.9,168.9,168.31,168.59,4600.0,156.4464,156.4464,155.8999,156.1593,4600.0
2020-06-26 12:45:00,168.5,168.56,168.02,168.21,10583.0,156.0759,156.1315,155.6313,155.8073,10583.0
2020-06-26 12:50:00,168.27,168.64,168.19,168.55,3710.0,155.8628,156.2056,155.7887,156.1222,3710.0
2020-06-26 12:55:00,168.54,168.55,168.32,168.45,2738.0,156.1129,156.1222,155.9092,156.0296,2738.0
2020-06-26 13:00:00,168.44,168.73,168.26,168.67,6720.0,156.0203,156.2889,155.8536,156.2334,6720.0
2020-06-26 13:05:00,168.67,169.07,168.67,168.88,4605.0,156.2334,156.6039,156.2334,156.4279,4605.0
2020-06-26 13:10:00,168.86,168.89,168.7,168.72,3649.0,156.4093,156.4371,156.2611,156.2797,3649.0
2020-06-26 13:15:00,168.75,168.76,168.56,168.6,3381.0,156.3075,156.3167,156.1315,156.1685,3381.0
2020-06-26 13:20:00,168.66,168.81,168.58,168.67,9002.0,156.2241,156.363,156.15,156.2334,9002.0
2020-06-26 13:25:00,168.65,168.82,168.53,168.78,2175.0,156.2148,156.3723,156.1037,156.3352,2175.0
2020-06-26 13:30:00,168.75,169.25,168.61,169.2,5094.0,156.3075,156.7706,156.1778,156.7243,5094.0
2020-06-26 13:35:00,169.27,169.45,169.08,169.42,4981.0,156.7891,156.9558,156.6131,156.9281,4981.0
2020-06-26 13:40:00,169.46,169.46,169.04,169.06,1715.0,156.9651,156.9651,156.5761,156.5946,1715.0
2020-06-26 13:45:00,169.11,169.11,168.86,169.0,7145.0,156.6409,156.6409,156.4093,156.539,7145.0
2020-06-26 13:50:00,169.0,169.03,168.88,168.95,3121.0,156.539,156.5668,156.4279,156.4927,3121.0
2020-06-26 13:55:00,168.97,168.97,168.72,168.77,5258.0,156.5112,156.5112,156.2797,156.326,5258.0
2020-06-26 14:00:00,168.79,168.8,168.49,168.7,5675.0,156.3445,156.3538,156.0666,156.2611,5675.0
2020-06-26 14:05:00,168.66,168.66,168.48,168.48,2250.0,156.2241,156.2241,156.0574,156.0574,2250.0
2020-06-26 14:10:00,168.56,168.75,168.28,168.37,5235.0,156.1315,156.3075,155.8721,155.9555,5235.0
2020-06-26 14:15:00,168.37,168.44,168.23,168.27,8049.0,155.9555,156.0203,155.8258,155.8628,8049.0
2020-06-26 14:20:00,168.3,168.53,168.3,168.41,4893.0,155.8906,156.1037,155.8906,155.9925,4893.0
2020-06-26 14:25:00,168.44,168.49,167.81,167.92,11101.0,156.0203,156.0666,155.4368,155.5387,11101.0
2020-06-26 14:30:00,167.95,168.04,167.75,167.91,6861.0,155.5664,155.6498,155.3812,155.5294,6861.0
2020-06-26 14:35:00,167.86,167.86,167.57,167.58,4483.0,155.4831,155.4831,155.2145,155.2237,4483.0
2020-06-26 14:40:00,167.65,167.84,167.44,167.59,5078.0,155.2886,155.4646,155.094,155.233,5078.0
2020-06-26 14:45:00,167.56,167.63,167.11,167.44,8806.0,155.2052,155.27,154.7884,155.094,8806.0
2020-06-26 14:50:00,167.5,167.69,167.38,167.48,13982.0,155.1496,155.3256,155.0385,155.1311,13982.0
2020-06-26 14:55:00,167.53,167.54,167.33,167.41,11752.0,155.1774,155.1867,154.9922,155.0663,11752.0
2020-06-26 15:00:00,167.4,167.95,167.4,167.83,9618.0,155.057,155.5664,155.057,155.4553,9618.0
2020-06-26 15:05:00,167.84,168.05,167.72,168.05,16494.0,155.4646,155.6591,155.3534,155.6591,16494.0
2020-06-26 15:10:00,168.01,168.05,167.76,167.98,10330.0,155.622,155.6591,155.3904,155.5942,10330.0
2020-06-26 15:15:00,168.03,168.06,167.54,167.68,9154.0,155.6405,155.6683,155.1867,155.3163,9154.0
2020-06-26 15:20:00,167.68,167.75,167.31,167.47,39764.0,155.3163,155.3812,154.9736,155.1218,39764.0
2020-06-26 15:25:00,167.4,168.02,167.24,168.0,19046.0,155.057,155.6313,154.9088,155.6128,19046.0
2020-06-26 15:30:00,167.96,168.13,167.88,168.04,20308.0,155.5757,155.7332,155.5016,155.6498,20308.0
2020-06-26 15:35:00,168.1,168.32,167.93,168.32,14266.0,155.7054,155.9092,155.5479,155.9092,14266.0
2020-06-26 15:40:00,168.29,169.3,168.24,169.24,16780.0,155.8814,156.8169,155.8351,156.7613,16780.0
2020-06-26 15:45:00,169.3,169.35,168.49,168.7,22695.0,156.8169,156.8632,156.0666,156.2611,22695.0
2020-06-26 15:50:00,169.03,169.62,168.73,168.87,52302.0,156.5668,157.1133,156.2889,156.4186,52302.0
2020-06-26 15:55:00,168.88,169.12,168.31,169.01,117222.0,156.4279,156.6502,155.8999,156.5483,117222.0
2020-06-29 09:30:00,170.0,170.77,169.58,169.8,27972.0,157.4653,158.1785,157.0763,157.28,27972.0
2020-06-29 09:35:00,169.88,169.88,168.81,168.81,11224.0,157.3541,157.3541,156.363,156.363,11224.0
2020-06-29 09:40:00,168.76,169.19,168.39,168.95,9049.0,156.3167,156.715,155.974,156.4927,9049.0
2020-06-29 09:45:00,169.03,169.53,168.93,168.97,7938.0,156.5668,157.0299,156.4742,156.5112,7938.0
2020-06-29 09:50:00,169.04,169.5,168.93,169.3,25185.0,156.5761,157.0022,156.4742,156.8169,25185.0
2020-06-29 09:55:00,169.43,169.67,169.09,169.67,33368.0,156.9373,157.1596,156.6224,157.1596,33368.0
2020-06-29 10:00:00,169.78,170.01,169.66,170.0,15795.0,157.2615,157.4745,157.1504,157.4653,15795.0
2020-06-29 10:05:00,170.0,170.58,169.84,170.48,13320.0,157.4653,158.0025,157.3171,157.9099,13320.0
2020-06-29 10:10:00,170.46,170.95,170.2,170.79,8548.0,157.8914,158.3452,157.6505,158.197,8548.0
2020-06-29 10:15:00,170.81,171.07,170.75,171.03,7989.0,158.2156,158.4564,158.16,158.4193,7989.0
2020-06-29 10:20:00,171.03,171.15,170.64,170.72,16294.0,158.4193,158.5305,158.0581,158.1322,16294.0
2020-06-29 10:25:00,170.9,171.88,170.86,171.88,11619.0,158.2989,159.2067,158.2619,159.2067,11619.0
2020-06-29 10:30:00,172.0,172.34,171.96,172.2,6514.0,159.3178,159.6327,159.2808,159.5031,6514.0
2020-06-29 10:35:00,172.06,172.39,171.94,172.24,6825.0,159.3734,159.6791,159.2622,159.5401,6825.0
2020-06-29 10:40:00,172.48,172.61,172.11,172.44,6413.0,159.7624,159.8828,159.4197,159.7254,6413.0
2020-06-29 10:45:00,172.47,172.9,172.19,172.2,6325.0,159.7532,160.1515,159.4938,159.5031,6325.0
2020-06-29 10:50:00,172.2,172.53,172.16,172.22,5148.0,159.5031,159.8087,159.466,159.5216,5148.0
2020-06-29 10:55:00,172.19,172.39,171.87,172.08,6840.0,159.4938,159.6791,159.1974,159.3919,6840.0
2020-06-29 11:00:00,172.08,172.93,172.08,172.93,4861.0,159.3919,160.1792,159.3919,160.1792,4861.0
2020-06-29 11:05:00,172.79,172.79,172.07,172.23,9470.0,160.0496,160.0496,159.3827,159.5309,9470.0
2020-06-29 11:10:00,172.32,172.64,172.15,172.38,7800.0,159.6142,159.9106,159.4568,159.6698,7800.0
2020-06-29 11:15:00,172.22,172.36,171.79,171.84,5169.0,159.5216,159.6513,159.1233,159.1696,5169.0
2020-06-29 11:20:00,171.81,171.94,171.64,171.94,4736.0,159.1418,159.2622,158.9844,159.2622,4736.0
2020-06-29 11:25:00,171.77,172.27,171.77,172.24,6999.0,159.1048,159.5679,159.1048,159.5401,6999.0
2020-06-29 11:30:00,172.4,172.67,172.25,172.39,4072.0,159.6883,159.9384,159.5494,159.6791,4072.0
2020-06-29 11:35:00,172.31,172.93,172.2,172.82,4169.0,159.605,160.1792,159.5031,160.0774,4169.0
2020-06-29 11:40:00,172.88,173.25,172.83,173.0,4128.0,160.1329,160.4757,160.0866,160.2441,4128.0
2020-06-29 11:45:00,173.03,173.23,172.82,173.0,4985.0,160.2719,160.4571,160.0774,160.2441,4985.0
2020-06-29 11:50:00,173.01,173.02,172.65,172.74,3070.0,160.2533,160.2626,159.9199,160.0033,3070.0
2020-06-29 11:55:00,172.8,172.82,172.38,172.46,3263.0,160.0588,160.0774,159.6698,159.7439,3263.0
2020-06-29 12:00:00,172.53,172.99,172.53,172.81,3001.0,159.8087,160.2348,159.8087,160.0681,3001.0
2020-06-29 12:05:00,172.88,172.89,172.66,172.73,3901.0,160.1329,160.1422,159.9292,159.994,3901.0
2020-06-29 12:10:00,172.69,172.94,172.42,172.94,3922.0,159.9569,160.1885,159.7069,160.1885,3922.0
2020-06-29 12:15:00,173.02,173.17,172.81,173.08,4825.0,160.2626,160.4016,160.0681,160.3182,4825.0
2020-06-29 12:20:00,173.17,173.45,173.16,173.3,3200.0,160.4016,160.6609,160.3923,160.522,3200.0
2020-06-29 12:25:00,173.24,173.29,173.05,173.11,4136.0,160.4664,160.5127,160.2904,160.346,4136.0
2020-06-29 12:30:00,173.06,173.16,172.96,173.07,4431.0,160.2997,160.3923,160.207,160.3089,4431.0
2020-06-29 12:35:00,173.42,173.46,173.13,173.13,4104.0,160.6331,160.6702,160.3645,160.3645,4104.0
2020-06-29 12:40:00,173.2,173.27,173.11,173.23,1200.0,160.4293,160.4942,160.346,160.4571,1200.0
2020-06-29 12:45:00,173.25,173.69,173.24,173.69,3078.0,160.4757,160.8832,160.4664,160.8832,3078.0
2020-06-29 12:50:00,173.73,173.82,173.69,173.77,3922.0,160.9203,161.0036,160.8832,160.9573,3922.0
2020-06-29 12:55:00,173.76,173.79,173.41,173.41,6900.0,160.948,160.9758,160.6239,160.6239,6900.0
2020-06-29 13:00:00,173.39,173.49,173.28,173.28,1606.0,160.6053,160.698,160.5034,160.5034,1606.0
2020-06-29 13:05:00,173.23,173.26,173.05,173.09,2821.0,160.4571,160.4849,160.2904,160.3274,2821.0
2020-06-29 13:10:00,173.21,173.46,173.21,173.38,2684.0,160.4386,160.6702,160.4386,160.5961,2684.0
2020-06-29 13:15:00,173.36,173.48,173.31,173.47,1811.0,160.5775,160.6887,160.5312,160.6794,1811.0
2020-06-29 13:20:00,173.47,174.0,173.38,173.81,7967.0,160.6794,161.1704,160.5961,160.9944,7967.0
2020-06-29 13:25:00,173.88,173.88,173.59,173.59,3662.0,161.0592,161.0592,160.7906,160.7906,3662.0
2020-06-29 13:30:00,173.62,173.7,173.59,173.66,2815.0,160.8184,160.8925,160.7906,160.8554,2815.0
2020-06-29 13:35:00,173.61,173.91,173.61,173.91,2545.0,160.8091,161.087,160.8091,161.087,2545.0
2020-06-29 13:40:00,173.91,174.01,173.82,173.99,8249.0,161.087,161.1796,161.0036,161.1611,8249.0
2020-06-29 13:45:00,173.99,174.49,173.6,173.73,25123.0,161.1611,161.6242,160.7998,160.9203,25123.0
2020-06-29 13:50:00,173.93,174.03,173.73,173.73,3528.0,161.1055,161.1981,160.9203,160.9203,3528.0
2020-06-29 13:55:00,173.7,173.7,173.21,173.21,2839.0,160.8925,160.8925,160.4386,160.4386,2839.0
2020-06-29 14:00:00,173.25,173.75,173.25,173.52,3857.0,160.4757,160.9388,160.4757,160.7257,3857.0
2020-06-29 14:05:00,173.51,173.56,173.38,173.39,2581.0,160.7165,160.7628,160.5961,160.6053,2581.0
2020-06-29 14:10:00,173.35,173.45,173.32,173.32,1000.0,160.5683,160.6609,160.5405,160.5405,1000.0
2020-06-29 14:15:00,173.36,173.57,173.36,173.43,2141.0,160.5775,160.7721,160.5775,160.6424,2141.0
2020-06-29 14:20:00,173.43,173.49,173.3,173.3,2900.0,160.6424,160.698,160.522,160.522,2900.0
2020-06-29 14:25:00,173.27,173.32,173.04,173.05,1901.0,160.4942,160.5405,160.2811,160.2904,1901.0
2020-06-29 14:30:00,173.09,173.26,172.94,172.94,4194.0,160.3274,160.4849,160.1885,160.1885,4194.0
2020-06-29 14:35:00,173.0,173.11,172.99,173.03,2463.0,160.2441,160.346,160.2348,160.2719,2463.0
2020-06-29 14:40:00,172.98,173.18,172.85,173.13,3994.0,160.2256,160.4108,160.1051,160.3645,3994.0
2020-06-29 14:45:00,173.18,173.27,172.89,172.96,3101.0,160.4108,160.4942,160.1422,160.207,3101.0
2020-06-29 14:50:00,172.92,172.93,172.36,172.8,6856.0,160.17,160.1792,159.6513,160.0588,6856.0
2020-06-29 14:55:00,172.79,172.94,172.67,172.71,2720.0,160.0496,160.1885,159.9384,159.9755,2720.0
2020-06-29 15:00:00,172.64,172.92,172.44,172.53,3126.0,159.9106,160.17,159.7254,159.8087,3126.0
2020-06-29 15:05:00,172.49,172.5,172.05,172.12,9576.0,159.7717,159.781,159.3641,159.429,9576.0
2020-06-29 15:10:00,172.12,172.19,171.86,172.19,3765.0,159.429,159.4938,159.1881,159.4938,3765.0
2020-06-29 15:15:00,172.36,172.47,172.23,172.37,3348.0,159.6513,159.7532,159.5309,159.6605,3348.0
2020-06-29 15:20:00,172.45,172.8,172.44,172.8,3651.0,159.7346,160.0588,159.7254,160.0588,3651.0
2020-06-29 15:25:00,172.9,173.04,172.82,172.86,6213.0,160.1515,160.2811,160.0774,160.1144,6213.0
2020-06-29 15:30:00,172.91,173.09,172.75,173.09,7426.0,160.1607,160.3274,160.0125,160.3274,7426.0
2020-06-29 15:35:00,173.04,173.26,173.03,173.1,8583.0,160.2811,160.4849,160.2719,160.3367,8583.0
2020-06-29 15:40:00,173.1,173.1,172.86,173.0,5503.0,160.3367,160.3367,160.1144,160.2441,5503.0
2020-06-29 15:45:00,173.02,173.18,172.6,172.79,13442.0,160.2626,160.4108,159.8736,160.0496,13442.0
2020-06-29 15:50:00,172.81,173.2,172.66,173.2,26340.0,160.0681,160.4293,159.9292,160.4293,26340.0
2020-06-29 15:55:00,173.19,174.17,172.99,174.17,75830.0,160.4201,161.3278,160.2348,161.3278,75830.0
2020-06-30 09:30:00,174.72,175.11,174.01,174.02,16865.0,161.8373,162.1985,161.1796,161.1889,16865.0
2020-06-30 09:35:00,174.35,174.53,173.57,173.77,7290.0,161.4945,161.6613,160.7721,160.9573,7290.0
2020-06-30 09:40:00,173.5,173.57,172.99,173.51,5057.0,160.7072,160.7721,160.2348,160.7165,5057.0
2020-06-30 09:45:00,173.42,173.81,173.25,173.41,4185.0,160.6331,160.9944,160.4757,160.6239,4185.0
2020-06-30 09:50:00,173.5,173.5,172.34,172.94,9893.0,160.7072,160.7072,159.6327,160.1885,9893.0
2020-06-30 09:55:00,173.33,173.68,173.32,173.55,6543.0,160.5498,160.8739,160.5405,160.7535,6543.0
2020-06-30 10:00:00,173.79,174.09,173.14,173.14,6811.0,160.9758,161.2537,160.3738,160.3738,6811.0
2020-06-30 10:05:00,173.29,173.72,173.27,173.61,4434.0,160.5127,160.911,160.4942,160.8091,4434.0
2020-06-30 10:10:00,173.5,173.66,173.28,173.31,3588.0,160.7072,160.8554,160.5034,160.5312,3588.0
2020-06-30 10:15:00,173.31,173.39,172.63,172.81,11662.0,160.5312,160.6053,159.9014,160.0681,11662.0
2020-06-30 10:20:00,172.81,173.73,172.81,173.69,5265.0,160.0681,160.9203,160.0681,160.8832,5265.0
2020-06-30 10:25:00,173.75,173.97,173.38,173.69,8839.0,160.9388,161.1426,160.5961,160.8832,8839.0
2020-06-30 10:30:00,173.7,174.08,173.68,173.91,6021.0,160.8925,161.2445,160.8739,161.087,6021.0
2020-06-30 10:35:00,173.91,174.0,173.62,173.64,4380.0,161.087,161.1704,160.8184,160.8369,4380.0
2020-06-30 10:40:00,173.66,173.84,173.46,173.48,3101.0,160.8554,161.0221,160.6702,160.6887,3101.0
2020-06-30 10:45:00,173.45,173.74,173.4,173.52,4088.0,160.6609,160.9295,160.6146,160.7257,4088.0
2020-06-30 10:50:00,173.38,174.21,173.38,173.96,6227.0,160.5961,161.3649,160.5961,161.1333,6227.0
2020-06-30 10:55:00,173.96,174.07,173.8,174.07,4629.0,161.1333,161.2352,160.9851,161.2352,4629.0
2020-06-30 11:00:00,174.05,174.27,173.99,174.27,6501.0,161.2167,161.4204,161.1611,161.4204,6501.0
2020-06-30 11:05:00,174.28,174.34,174.13,174.31,7214.0,161.4297,161.4853,161.2908,161.4575,7214.0
2020-06-30 11:10:00,174.26,174.38,173.99,174.13,5054.0,161.4112,161.5223,161.1611,161.2908,5054.0
2020-06-30 11:15:00,174.17,174.34,174.03,174.26,7314.0,161.3278,161.4853,161.1981,161.4112,7314.0
2020-06-30 11:20:00,174.26,174.41,174.19,174.39,8828.0,161.4112,161.5501,161.3463,161.5316,8828.0
2020-06-30 11:25:00,174.38,174.59,174.32,174.45,4390.0,161.5223,161.7168,161.4668,161.5872,4390.0
2020-06-30 11:30:00,174.47,174.47,174.22,174.24,2806.0,161.6057,161.6057,161.3741,161.3927,2806.0
2020-06-30 11:35:00,174.15,174.15,173.67,173.86,3427.0,161.3093,161.3093,160.8647,161.0407,3427.0
2020-06-30 11:40:00,173.8,174.04,173.73,173.81,5002.0,160.9851,161.2074,160.9203,160.9944,5002.0
2020-06-30 11:45:00,173.83,173.93,173.7,173.7,2027.0,161.0129,161.1055,160.8925,160.8925,2027.0
2020-06-30 11:50:00,173.69,173.73,173.57,173.72,1758.0,160.8832,160.9203,160.7721,160.911,1758.0
2020-06-30 11:55:00,173.69,173.69,173.54,173.64,2889.0,160.8832,160.8832,160.7443,160.8369,2889.0
2020-06-30 12:00:00,173.8,173.8,173.41,173.49,5750.0,160.9851,160.9851,160.6239,160.698,5750.0
2020-06-30 12:05:00,173.57,173.62,173.38,173.42,3916.0,160.7721,160.8184,160.5961,160.6331,3916.0
2020-06-30 12:10:00,173.46,173.74,173.44,173.59,6320.0,160.6702,160.9295,160.6516,160.7906,6320.0
2020-06-30 12:15:00,173.55,173.86,173.53,173.86,5385.0,160.7535,161.0407,160.735,161.0407,5385.0
2020-06-30 12:20:00,173.82,173.85,173.69,173.77,2553.0,161.0036,161.0314,160.8832,160.9573,2553.0
2020-06-30 12:25:00,173.72,173.81,173.54,173.73,4707.0,160.911,160.9944,160.7443,160.9203,4707.0
2020-06-30 12:30:00,173.64,173.8,173.49,173.49,9808.0,160.8369,160.9851,160.698,160.698,9808.0
2020-06-30 12:35:00,173.47,173.88,173.47,173.88,2410.0,160.6794,161.0592,160.6794,161.0592,2410.0
2020-06-30 12:40:00,173.82,173.82,173.41,173.45,3136.0,161.0036,161.0036,160.6239,160.6609,3136.0
2020-06-30 12:45:00,173.41,173.43,172.96,173.26,4574.0,160.6239,160.6424,160.207,160.4849,4574.0
2020-06-30 12:50:00,173.32,173.32,173.03,173.17,1400.0,160.5405,160.5405,160.2719,160.4016,1400.0
2020-06-30 12:55:00,173.24,173.31,172.96,173.13,2019.0,160.4664,160.5312,160.207,160.3645,2019.0
2020-06-30 13:00:00,173.14,173.19,173.0,173.07,3516.0,160.3738,160.4201,160.2441,160.3089,3516.0
2020-06-30 13:05:00,173.18,173.27,172.97,173.06,3105.0,160.4108,160.4942,160.2163,160.2997,3105.0
2020-06-30 13:10:00,173.05,173.18,172.84,173.16,2703.0,160.2904,160.4108,160.0959,160.3923,2703.0
2020-06-30 13:15:00,173.16,173.25,173.03,173.15,3119.0,160.3923,160.4757,160.2719,160.383,3119.0
2020-06-30 13:20:00,173.1,173.27,173.1,173.2,1402.0,160.3367,160.4942,160.3367,160.4293,1402.0
2020-06-30 13:25:00,173.18,173.39,173.17,173.39,2278.0,160.4108,160.6053,160.4016,160.6053,2278.0
2020-06-30 13:30:00,173.41,173.5,173.32,173.42,4183.0,160.6239,160.7072,160.5405,160.6331,4183.0
2020-06-30 13:35:00,173.37,173.39,173.22,173.27,3112.0,160.5868,160.6053,160.4479,160.4942,3112.0
2020-06-30 13:40:00,173.3,173.3,172.65,172.65,9225.0,160.522,160.522,159.9199,159.9199,9225.0
2020-06-30 13:45:00,172.63,172.74,172.6,172.68,4942.0,159.9014,160.0033,159.8736,159.9477,4942.0
2020-06-30 13:50:00,172.69,172.82,172.62,172.82,2395.0,159.9569,160.0774,159.8921,160.0774,2395.0
2020-06-30 13:55:00,172.83,172.95,172.83,172.94,3648.0,160.0866,160.1978,160.0866,160.1885,3648.0
2020-06-30 14:00:00,172.98,173.14,172.44,172.47,11255.0,160.2256,160.3738,159.7254,159.7532,11255.0
2020-06-30 14:05:00,172.54,172.92,172.54,172.89,5490.0,159.818,160.17,159.818,160.1422,5490.0
2020-06-30 14:10:00,172.88,173.0,172.82,172.82,3166.0,160.1329,160.2441,160.0774,160.0774,3166.0
2020-06-30 14:15:00,172.79,172.82,172.6,172.77,5986.0,160.0496,160.0774,159.8736,160.031,5986.0
2020-06-30 14:20:00,172.72,172.81,172.67,172.81,5873.0,159.9847,160.0681,159.9384,160.0681,5873.0
2020-06-30 14:25:00,172.74,173.04,172.74,173.0,4141.0,160.0033,160.2811,160.0033,160.2441,4141.0
2020-06-30 14:30:00,173.0,173.24,172.99,173.02,13787.0,160.2441,160.4664,160.2348,160.2626,13787.0
2020-06-30 14:35:00,173.05,173.07,172.66,172.82,9970.0,160.2904,160.3089,159.9292,160.0774,9970.0
2020-06-30 14:40:00,172.83,172.97,172.78,172.9,5323.0,160.0866,160.2163,160.0403,160.1515,5323.0
2020-06-30 14:45:00,172.92,173.08,172.84,172.85,11007.0,160.17,160.3182,160.0959,160.1051,11007.0
2020-06-30 14:50:00,172.85,173.0,172.83,172.9,8599.0,160.1051,160.2441,160.0866,160.1515,8599.0
2020-06-30 14:55:00,172.82,172.82,172.54,172.73,6985.0,160.0774,160.0774,159.818,159.994,6985.0
2020-06-30 15:00:00,172.74,172.81,172.45,172.64,10368.0,160.0033,160.0681,159.7346,159.9106,10368.0
2020-06-30 15:05:00,172.72,172.73,172.53,172.62,8704.0,159.9847,159.994,159.8087,159.8921,8704.0
2020-06-30 15:10:00,172.65,172.84,172.59,172.77,5461.0,159.9199,160.0959,159.8643,160.031,5461.0
2020-06-30 15:15:00,172.78,173.25,172.71,173.23,13110.0,160.0403,160.4757,159.9755,160.4571,13110.0
2020-06-30 15:20:00,173.2,173.39,173.17,173.27,13234.0,160.4293,160.6053,160.4016,160.4942,13234.0
2020-06-30 15:25:00,173.25,173.86,173.08,173.75,22582.0,160.4757,161.0407,160.3182,160.9388,22582.0
2020-06-30 15:30:00,173.85,174.23,173.73,174.21,13693.0,161.0314,161.3834,160.9203,161.3649,13693.0
2020-06-30 15:35:00,174.21,174.21,173.95,174.09,9211.0,161.3649,161.3649,161.124,161.2537,9211.0
2020-06-30 15:40:00,174.05,174.19,174.02,174.17,9367.0,161.2167,161.3463,161.1889,161.3278,9367.0
2020-06-30 15:45:00,174.17,174.59,174.14,174.42,16937.0,161.3278,161.7168,161.3,161.5594,16937.0
2020-06-30 15:50:00,174.49,175.09,174.49,174.97,28837.0,161.6242,162.18,161.6242,162.0688,28837.0
2020-06-30 15:55:00,174.96,174.96,174.12,174.42,73795.0,162.0596,162.0596,161.2815,161.5594,73795.0
2020-07-01 09:30:00,182.93,184.44,182.04,183.75,150198.0,169.4419,170.8406,168.6175,170.2014,150198.0
2020-07-01 09:35:00,183.92,184.86,183.27,184.19,41393.0,170.3589,171.2296,169.7568,170.609,41393.0
2020-07-01 09:40:00,184.01,185.98,184.01,185.92,56945.0,170.4423,172.267,170.4423,172.2114,56945.0
2020-07-01 09:45:00,185.92,188.62,185.91,186.27,101350.0,172.2114,174.7124,172.2022,172.5356,101350.0
2020-07-01 09:50:00,186.28,187.5,186.27,186.53,33375.0,172.5449,173.6749,172.5356,172.7765,33375.0
2020-07-01 09:55:00,186.53,187.47,186.21,187.22,31752.0,172.7765,173.6472,172.4801,173.4156,31752.0
2020-07-01 10:00:00,187.5,188.4,187.16,187.88,60763.0,173.6749,174.5086,173.36,174.0269,60763.0
2020-07-01 10:05:00,187.88,188.21,187.02,187.03,26257.0,174.0269,174.3326,173.2303,173.2396,26257.0
2020-07-01 10:10:00,187.18,189.44,187.17,189.44,53676.0,173.3785,175.4719,173.3693,175.4719,53676.0
2020-07-01 10:15:00,189.37,189.47,188.8,189.03,30026.0,175.4071,175.4997,174.8791,175.0921,30026.0
2020-07-01 10:20:00,189.03,189.89,189.03,189.75,30665.0,175.0921,175.8887,175.0921,175.759,30665.0
2020-07-01 10:25:00,189.89,189.92,188.86,189.47,40461.0,175.8887,175.9165,174.9347,175.4997,40461.0
2020-07-01 10:30:00,189.69,189.69,188.85,189.47,22741.0,175.7035,175.7035,174.9254,175.4997,22741.0
2020-07-01 10:35:00,189.47,189.89,189.14,189.19,22128.0,175.4997,175.8887,175.194,175.2403,22128.0
2020-07-01 10:40:00,189.17,189.25,188.6,188.79,25033.0,175.2218,175.2959,174.6938,174.8698,25033.0
2020-07-01 10:45:00,188.78,189.0,188.19,188.2,15644.0,174.8606,175.0643,174.3141,174.3233,15644.0
2020-07-01 10:50:00,188.16,188.66,188.06,188.46,17034.0,174.2863,174.7494,174.1937,174.5642,17034.0
2020-07-01 10:55:00,188.44,189.14,188.26,189.06,11400.0,174.5456,175.194,174.3789,175.1199,11400.0
2020-07-01 11:00:00,189.12,189.14,188.64,188.94,21798.0,175.1755,175.194,174.7309,175.0088,21798.0
2020-07-01 11:05:00,188.92,189.25,188.77,189.23,19327.0,174.9902,175.2959,174.8513,175.2774,19327.0
2020-07-01 11:10:00,189.24,189.87,189.18,189.51,27133.0,175.2867,175.8702,175.2311,175.5367,27133.0
2020-07-01 11:15:00,189.59,189.8,188.91,189.25,34001.0,175.6108,175.8054,174.981,175.2959,34001.0
2020-07-01 11:20:00,189.22,189.63,189.02,189.12,19572.0,175.2681,175.6479,175.0829,175.1755,19572.0
2020-07-01 11:25:00,189.1,189.18,188.44,188.66,15025.0,175.157,175.2311,174.5456,174.7494,15025.0
2020-07-01 11:30:00,188.7,189.21,188.5,188.82,19954.0,174.7865,175.2589,174.6012,174.8976,19954.0
2020-07-01 11:35:00,188.81,188.82,187.5,187.75,26162.0,174.8884,174.8976,173.6749,173.9065,26162.0
2020-07-01 11:40:00,187.74,188.22,187.5,188.05,24226.0,173.8973,174.3419,173.6749,174.1844,24226.0
2020-07-01 11:45:00,188.05,188.05,187.65,187.88,38513.0,174.1844,174.1844,173.8139,174.0269,38513.0
2020-07-01 11:50:00,187.93,188.04,187.74,187.95,59832.0,174.0732,174.1751,173.8973,174.0918,59832.0
2020-07-01 11:55:00,187.94,188.5,187.93,188.1,30931.0,174.0825,174.6012,174.0732,174.2307,30931.0
2020-07-01 12:00:00,188.09,188.54,187.72,187.93,22844.0,174.2214,174.6383,173.8787,174.0732,22844.0
2020-07-01 12:05:00,187.87,187.92,187.2,187.34,13455.0,174.0177,174.064,173.3971,173.5267,13455.0
2020-07-01 12:10:00,187.34,187.36,186.76,187.16,53376.0,173.5267,173.5453,172.9895,173.36,53376.0
2020-07-01 12:15:00,187.16,187.62,187.16,187.36,30229.0,173.36,173.7861,173.36,173.5453,30229.0
2020-07-01 12:20:00,187.45,187.58,186.63,186.75,30049.0,173.6286,173.749,172.8691,172.9802,30049.0
2020-07-01 12:25:00,186.76,186.78,186.43,186.63,16508.0,172.9895,173.008,172.6838,172.8691,16508.0
2020-07-01 12:30:00,186.61,186.91,186.59,186.84,15476.0,172.8506,173.1285,172.832,173.0636,15476.0
2020-07-01 12:35:00,186.73,187.33,186.69,187.21,10582.0,172.9617,173.5175,172.9247,173.4063,10582.0
2020-07-01 12:40:00,187.18,187.36,186.74,187.3,23074.0,173.3785,173.5453,172.971,173.4897,23074.0
2020-07-01 12:45:00,187.37,188.0,186.87,187.55,40305.0,173.5545,174.1381,173.0914,173.7213,40305.0
2020-07-01 12:50:00,187.51,187.73,187.23,187.42,12117.0,173.6842,173.888,173.4249,173.6008,12117.0
2020-07-01 12:55:00,187.44,187.77,187.16,187.16,9099.0,173.6194,173.925,173.36,173.36,9099.0
2020-07-01 13:00:00,187.16,187.3,186.93,187.3,11904.0,173.36,173.4897,173.147,173.4897,11904.0
2020-07-01 13:05:00,187.28,187.54,187.23,187.5,7012.0,173.4712,173.712,173.4249,173.6749,7012.0
2020-07-01 13:10:00,187.54,187.88,187.54,187.81,5985.0,173.712,174.0269,173.712,173.9621,5985.0
2020-07-01 13:15:00,187.81,187.91,187.65,187.65,12523.0,173.9621,174.0547,173.8139,173.8139,12523.0
2020-07-01 13:20:00,187.67,188.11,187.67,188.01,21933.0,173.8324,174.24,173.8324,174.1473,21933.0
2020-07-01 13:25:00,188.0,188.33,187.82,188.25,22297.0,174.1381,174.4437,173.9714,174.3696,22297.0
2020-07-01 13:30:00,188.25,188.26,188.0,188.13,8985.0,174.3696,174.3789,174.1381,174.2585,8985.0
2020-07-01 13:35:00,188.07,188.12,186.89,187.0,18073.0,174.2029,174.2492,173.1099,173.2118,18073.0
2020-07-01 13:40:00,186.92,186.92,185.01,185.01,29907.0,173.1377,173.1377,171.3685,171.3685,29907.0
2020-07-01 13:45:00,185.15,185.52,184.83,185.34,15483.0,171.4982,171.8409,171.2018,171.6742,15483.0
2020-07-01 13:50:00,185.3,185.85,185.01,185.76,21226.0,171.6372,172.1466,171.3685,172.0632,21226.0
2020-07-01 13:55:00,185.75,185.75,185.26,185.36,11566.0,172.054,172.054,171.6001,171.6927,11566.0
2020-07-01 14:00:00,185.36,185.7,185.0,185.09,18614.0,171.6927,172.0077,171.3593,171.4426,18614.0
2020-07-01 14:05:00,185.19,185.43,184.75,185.38,9684.0,171.5353,171.7576,171.1277,171.7113,9684.0
2020-07-01 14:10:00,185.3,185.42,184.68,185.27,8882.0,171.6372,171.7483,171.0629,171.6094,8882.0
2020-07-01 14:15:00,185.07,185.11,184.58,184.86,10834.0,171.4241,171.4612,170.9702,171.2296,10834.0
2020-07-01 14:20:00,184.92,185.13,184.66,185.04,7560.0,171.2852,171.4797,171.0444,171.3963,7560.0
2020-07-01 14:25:00,185.06,185.8,184.99,185.79,14024.0,171.4149,172.1003,171.35,172.091,14024.0
2020-07-01 14:30:00,185.76,185.76,185.34,185.48,9817.0,172.0632,172.0632,171.6742,171.8039,9817.0
2020-07-01 14:35:00,185.34,185.34,184.77,184.98,9105.0,171.6742,171.6742,171.1462,171.3408,9105.0
2020-07-01 14:40:00,185.0,185.25,184.72,184.84,15281.0,171.3593,171.5908,171.0999,171.2111,15281.0
2020-07-01 14:45:00,184.9,185.36,184.84,185.28,8121.0,171.2667,171.6927,171.2111,171.6186,8121.0
2020-07-01 14:50:00,185.3,185.63,185.2,185.63,8557.0,171.6372,171.9428,171.5445,171.9428,8557.0
2020-07-01 14:55:00,185.54,186.05,185.45,185.86,11272.0,171.8595,172.3319,171.7761,172.1559,11272.0
2020-07-01 15:00:00,185.93,186.12,185.72,186.12,12677.0,172.2207,172.3967,172.0262,172.3967,12677.0
2020-07-01 15:05:00,186.1,186.3,185.93,186.05,12510.0,172.3782,172.5634,172.2207,172.3319,12510.0
2020-07-01 15:10:00,186.06,186.46,186.05,186.29,19601.0,172.3411,172.7116,172.3319,172.5542,19601.0
2020-07-01 15:15:00,186.3,186.57,186.18,186.39,77081.0,172.5634,172.8135,172.4523,172.6468,77081.0
2020-07-01 15:20:00,186.39,186.92,186.39,186.87,20784.0,172.6468,173.1377,172.6468,173.0914,20784.0
2020-07-01 15:25:00,186.97,187.1,186.61,186.67,90413.0,173.184,173.3044,172.8506,172.9061,90413.0
2020-07-01 15:30:00,186.63,186.73,186.04,186.63,35405.0,172.8691,172.9617,172.3226,172.8691,35405.0
2020-07-01 15:35:00,186.61,187.17,186.55,186.71,32262.0,172.8506,173.3693,172.795,172.9432,32262.0
2020-07-01 15:40:00,186.74,186.74,186.41,186.44,25376.0,172.971,172.971,172.6653,172.6931,25376.0
2020-07-01 15:45:00,186.43,186.46,186.2,186.33,28104.0,172.6838,172.7116,172.4708,172.5912,28104.0
2020-07-01 15:50:00,186.28,186.29,185.73,185.82,60009.0,172.5449,172.5542,172.0355,172.1188,60009.0
2020-07-01 15:55:00,185.83,186.11,185.1,185.92,171277.0,172.1281,172.3874,171.4519,172.2114,171277.0
2020-07-02 09:30:00,189.18,190.07,188.77,189.37,69361.0,175.2311,176.0555,174.8513,175.4071,69361.0
2020-07-02 09:35:00,189.44,189.88,188.58,188.77,14576.0,175.4719,175.8795,174.6753,174.8513,14576.0
2020-07-02 09:40:00,188.69,188.69,187.65,188.28,17210.0,174.7772,174.7772,173.8139,174.3974,17210.0
2020-07-02 09:45:00,188.03,188.49,187.93,188.34,7196.0,174.1659,174.592,174.0732,174.453,7196.0
2020-07-02 09:50:00,188.42,189.49,188.42,189.31,20228.0,174.5271,175.5182,174.5271,175.3515,20228.0
2020-07-02 09:55:00,189.38,190.74,189.21,190.4,149065.0,175.4163,176.6761,175.2589,176.3611,149065.0
2020-07-02 10:00:00,190.37,190.4,189.08,189.2,78869.0,176.3333,176.3611,175.1384,175.2496,78869.0
2020-07-02 10:05:00,189.41,189.93,189.25,189.3,44989.0,175.4441,175.9258,175.2959,175.3422,44989.0
2020-07-02 10:10:00,189.34,189.35,187.81,188.08,54173.0,175.3793,175.3885,173.9621,174.2122,54173.0
2020-07-02 10:15:00,187.99,188.23,186.29,186.58,47422.0,174.1288,174.3511,172.5542,172.8228,47422.0
2020-07-02 10:20:00,186.47,186.86,185.49,185.99,56088.0,172.7209,173.0821,171.8132,172.2763,56088.0
2020-07-02 10:25:00,185.83,186.3,185.68,186.14,29051.0,172.1281,172.5634,171.9891,172.4152,29051.0
2020-07-02 10:30:00,185.96,186.08,185.39,185.67,10757.0,172.2485,172.3596,171.7205,171.9799,10757.0
2020-07-02 10:35:00,185.64,186.27,185.6,186.18,25062.0,171.9521,172.5356,171.915,172.4523,25062.0
2020-07-02 10:40:00,185.97,187.63,185.7,186.97,37799.0,172.2578,173.7954,172.0077,173.184,37799.0
2020-07-02 10:45:00,186.96,187.27,186.39,186.4,11696.0,173.1748,173.4619,172.6468,172.6561,11696.0
2020-07-02 10:50:00,186.33,186.72,186.25,186.5,13268.0,172.5912,172.9525,172.5171,172.7487,13268.0
2020-07-02 10:55:00,186.49,186.57,185.88,185.88,16671.0,172.7394,172.8135,172.1744,172.1744,16671.0
2020-07-02 11:00:00,186.02,186.56,185.9,186.29,15491.0,172.3041,172.8043,172.1929,172.5542,15491.0
2020-07-02 11:05:00,186.23,186.79,186.13,186.37,9911.0,172.4986,173.0173,172.406,172.6283,9911.0
2020-07-02 11:10:00,186.37,186.4,185.84,185.92,6862.0,172.6283,172.6561,172.1373,172.2114,6862.0
2020-07-02 11:15:00,185.94,186.18,185.6,186.1,36859.0,172.23,172.4523,171.915,172.3782,36859.0
2020-07-02 11:20:00,186.13,186.38,186.0,186.28,12437.0,172.406,172.6375,172.2855,172.5449,12437.0
2020-07-02 11:25:00,186.35,186.41,185.88,186.13,10208.0,172.6097,172.6653,172.1744,172.406,10208.0
2020-07-02 11:30:00,186.22,187.09,186.22,186.84,14865.0,172.4893,173.2952,172.4893,173.0636,14865.0
2020-07-02 11:35:00,186.93,186.95,186.58,186.77,31108.0,173.147,173.1655,172.8228,172.9988,31108.0
2020-07-02 11:40:00,186.87,187.52,186.69,187.36,8363.0,173.0914,173.6935,172.9247,173.5453,8363.0
2020-07-02 11:45:00,187.44,187.52,187.03,187.52,10132.0,173.6194,173.6935,173.2396,173.6935,10132.0
2020-07-02 11:50:00,187.46,187.51,187.06,187.37,16587.0,173.6379,173.6842,173.2674,173.5545,16587.0
2020-07-02 11:55:00,187.47,187.58,187.33,187.51,7056.0,173.6472,173.749,173.5175,173.6842,7056.0
2020-07-02 12:00:00,187.53,187.58,186.3,186.5,7912.0,173.7027,173.749,172.5634,172.7487,7912.0
2020-07-02 12:05:00,186.53,186.86,186.5,186.5,5646.0,172.7765,173.0821,172.7487,172.7487,5646.0
2020-07-02 12:10:00,186.53,186.93,186.53,186.9,4789.0,172.7765,173.147,172.7765,173.1192,4789.0
2020-07-02 12:15:00,186.91,186.91,186.45,186.7,4117.0,173.1285,173.1285,172.7024,172.9339,4117.0
2020-07-02 12:20:00,186.66,186.67,186.17,186.42,6370.0,172.8969,172.9061,172.443,172.6746,6370.0
2020-07-02 12:25:00,186.4,186.75,186.29,186.75,4653.0,172.6561,172.9802,172.5542,172.9802,4653.0
2020-07-02 12:30:00,186.81,187.25,186.68,187.25,3357.0,173.0358,173.4434,172.9154,173.4434,3357.0
2020-07-02 12:35:00,187.26,187.31,186.89,187.04,5325.0,173.4526,173.499,173.1099,173.2489,5325.0
2020-07-02 12:40:00,187.0,187.0,186.48,186.49,6827.0,173.2118,173.2118,172.7302,172.7394,6827.0
2020-07-02 12:45:00,186.51,186.78,186.36,186.6,8442.0,172.7579,173.008,172.619,172.8413,8442.0
2020-07-02 12:50:00,186.7,186.83,186.46,186.55,6218.0,172.9339,173.0543,172.7116,172.795,6218.0
2020-07-02 12:55:00,186.53,186.73,186.45,186.64,6900.0,172.7765,172.9617,172.7024,172.8784,6900.0
2020-07-02 13:00:00,186.72,186.72,186.52,186.53,3881.0,172.9525,172.9525,172.7672,172.7765,3881.0
2020-07-02 13:05:00,186.54,186.6,186.39,186.55,5050.0,172.7857,172.8413,172.6468,172.795,5050.0
2020-07-02 13:10:00,186.54,186.57,186.37,186.44,5678.0,172.7857,172.8135,172.6283,172.6931,5678.0
2020-07-02 13:15:00,186.45,186.5,186.18,186.18,7626.0,172.7024,172.7487,172.4523,172.4523,7626.0
2020-07-02 13:20:00,186.2,186.2,185.8,185.93,6275.0,172.4708,172.4708,172.1003,172.2207,6275.0
2020-07-02 13:25:00,185.92,186.01,185.65,185.89,7202.0,172.2114,172.2948,171.9614,172.1837,7202.0
2020-07-02 13:30:00,185.9,186.03,185.89,185.97,3131.0,172.1929,172.3133,172.1837,172.2578,3131.0
2020-07-02 13:35:00,185.92,185.99,185.75,185.87,5554.0,172.2114,172.2763,172.054,172.1651,5554.0
2020-07-02 13:40:00,185.95,186.42,185.93,186.42,4034.0,172.2392,172.6746,172.2207,172.6746,4034.0
2020-07-02 13:45:00,186.43,186.6,186.38,186.51,4018.0,172.6838,172.8413,172.6375,172.7579,4018.0
2020-07-02 13:50:00,186.48,186.58,186.36,186.5,6130.0,172.7302,172.8228,172.619,172.7487,6130.0
2020-07-02 13:55:00,186.54,186.59,186.3,186.31,3649.0,172.7857,172.832,172.5634,172.5727,3649.0
2020-07-02 14:00:00,186.23,186.26,185.86,186.1,9245.0,172.4986,172.5264,172.1559,172.3782,9245.0
2020-07-02 14:05:00,186.15,186.26,186.07,186.15,5963.0,172.4245,172.5264,172.3504,172.4245,5963.0
2020-07-02 14:10:00,186.1,186.13,185.77,185.84,6292.0,172.3782,172.406,172.0725,172.1373,6292.0
2020-07-02 14:15:00,185.87,185.94,185.77,185.9,5247.0,172.1651,172.23,172.0725,172.1929,5247.0
2020-07-02 14:20:00,185.92,186.3,185.75,186.29,6094.0,172.2114,172.5634,172.054,172.5542,6094.0
2020-07-02 14:25:00,186.33,186.58,186.16,186.52,4591.0,172.5912,172.8228,172.4338,172.7672,4591.0
2020-07-02 14:30:00,186.64,186.64,186.28,186.43,3363.0,172.8784,172.8784,172.5449,172.6838,3363.0
2020-07-02 14:35:00,186.46,186.72,186.36,186.64,4820.0,172.7116,172.9525,172.619,172.8784,4820.0
2020-07-02 14:40:00,186.67,186.84,186.62,186.73,7355.0,172.9061,173.0636,172.8598,172.9617,7355.0
2020-07-02 14:45:00,186.7,186.9,186.61,186.85,4479.0,172.9339,173.1192,172.8506,173.0729,4479.0
2020-07-02 14:50:00,186.9,187.26,186.81,186.98,7901.0,173.1192,173.4526,173.0358,173.1933,7901.0
2020-07-02 14:55:00,187.07,187.29,187.0,187.16,11158.0,173.2767,173.4804,173.2118,173.36,11158.0
2020-07-02 15:00:00,187.14,187.34,187.03,187.03,17131.0,173.3415,173.5267,173.2396,173.2396,17131.0
2020-07-02 15:05:00,187.03,187.16,186.86,187.0,8519.0,173.2396,173.36,173.0821,173.2118,8519.0
2020-07-02 15:10:00,186.95,187.04,186.83,186.92,15525.0,173.1655,173.2489,173.0543,173.1377,15525.0
2020-07-02 15:15:00,186.97,187.06,186.85,186.94,9174.0,173.184,173.2674,173.0729,173.1562,9174.0
2020-07-02 15:20:00,186.99,187.54,186.98,187.53,11495.0,173.2026,173.712,173.1933,173.7027,11495.0
2020-07-02 15:25:00,187.56,187.59,187.07,187.24,22091.0,173.7305,173.7583,173.2767,173.4341,22091.0
2020-07-02 15:30:00,187.28,187.36,186.93,186.95,17001.0,173.4712,173.5453,173.147,173.1655,17001.0
2020-07-02 15:35:00,186.98,187.04,186.78,186.9,20198.0,173.1933,173.2489,173.008,173.1192,20198.0
2020-07-02 15:40:00,186.93,186.93,186.27,186.47,23385.0,173.147,173.147,172.5356,172.7209,23385.0
2020-07-02 15:45:00,186.47,186.55,186.05,186.06,26477.0,172.7209,172.795,172.3319,172.3411,26477.0
2020-07-02 15:50:00,186.03,186.2,185.8,186.08,45168.0,172.3133,172.4708,172.1003,172.3596,45168.0
2020-07-02 15:55:00,186.0,186.07,185.63,185.81,78709.0,172.2855,172.3504,171.9428,172.1096,78709.0
2020-07-06 09:30:00,188.12,189.11,187.85,188.97,25217.0,174.2492,175.1662,173.9991,175.0366,25217.0
2020-07-06 09:35:00,189.18,189.23,188.02,188.54,5901.0,175.2311,175.2774,174.1566,174.6383,5901.0
2020-07-06 09:40:00,188.44,189.0,188.29,188.78,6775.0,174.5456,175.0643,174.4067,174.8606,6775.0
2020-07-06 09:45:00,188.85,189.37,188.82,189.03,8264.0,174.9254,175.4071,174.8976,175.0921,8264.0
2020-07-06 09:50:00,189.02,189.38,188.28,188.34,9967.0,175.0829,175.4163,174.3974,174.453,9967.0
2020-07-06 09:55:00,188.4,188.7,187.9,187.96,10885.0,174.5086,174.7865,174.0455,174.101,10885.0
2020-07-06 10:00:00,188.13,188.73,187.62,187.99,4416.0,174.2585,174.8143,173.7861,174.1288,4416.0
2020-07-06 10:05:00,187.65,187.65,186.96,187.16,7150.0,173.8139,173.8139,173.1748,173.36,7150.0
2020-07-06 10:10:00,187.05,187.06,186.5,186.67,4632.0,173.2581,173.2674,172.7487,172.9061,4632.0
2020-07-06 10:15:00,186.58,187.18,186.43,187.06,5330.0,172.8228,173.3785,172.6838,173.2674,5330.0
2020-07-06 10:20:00,186.9,187.06,186.68,186.96,18558.0,173.1192,173.2674,172.9154,173.1748,18558.0
2020-07-06 10:25:00,186.97,186.97,186.32,186.57,5127.0,173.184,173.184,172.582,172.8135,5127.0
2020-07-06 10:30:00,186.49,187.08,186.48,187.08,7272.0,172.7394,173.2859,172.7302,173.2859,7272.0
2020-07-06 10:35:00,186.91,187.11,186.51,186.56,5792.0,173.1285,173.3137,172.7579,172.8043,5792.0
2020-07-06 10:40:00,186.6,187.01,186.48,187.0,7322.0,172.8413,173.2211,172.7302,173.2118,7322.0
2020-07-06 10:45:00,186.94,187.31,186.86,187.31,6001.0,173.1562,173.499,173.0821,173.499,6001.0
2020-07-06 10:50:00,187.26,187.4,187.17,187.38,3975.0,173.4526,173.5823,173.3693,173.5638,3975.0
2020-07-06 10:55:00,187.35,187.52,187.23,187.49,4107.0,173.536,173.6935,173.4249,173.6657,4107.0
2020-07-06 11:00:00,187.5,187.67,187.29,187.3,3608.0,173.6749,173.8324,173.4804,173.4897,3608.0
2020-07-06 11:05:00,187.22,187.29,186.94,186.94,5714.0,173.4156,173.4804,173.1562,173.1562,5714.0
2020-07-06 11:10:00,186.84,187.13,186.51,187.01,3127.0,173.0636,173.3322,172.7579,173.2211,3127.0
2020-07-06 11:15:00,187.02,187.26,186.92,187.03,2918.0,173.2303,173.4526,173.1377,173.2396,2918.0
2020-07-06 11:20:00,186.97,187.07,186.87,186.92,4142.0,173.184,173.2767,173.0914,173.1377,4142.0
2020-07-06 11:25:00,186.97,187.02,186.62,186.62,5077.0,173.184,173.2303,172.8598,172.8598,5077.0
2020-07-06 11:30:00,186.66,186.72,186.35,186.35,5608.0,172.8969,172.9525,172.6097,172.6097,5608.0
2020-07-06 11:35:00,186.43,186.69,186.43,186.65,6746.0,172.6838,172.9247,172.6838,172.8876,6746.0
2020-07-06 11:40:00,186.65,186.81,186.35,186.41,4186.0,172.8876,173.0358,172.6097,172.6653,4186.0
2020-07-06 11:45:00,186.41,186.63,186.39,186.59,5800.0,172.6653,172.8691,172.6468,172.832,5800.0
2020-07-06 11:50:00,186.59,186.68,186.22,186.23,5740.0,172.832,172.9154,172.4893,172.4986,5740.0
2020-07-06 11:55:00,186.18,186.19,186.05,186.17,4550.0,172.4523,172.4615,172.3319,172.443,4550.0
2020-07-06 12:00:00,186.18,186.35,186.17,186.25,6502.0,172.4523,172.6097,172.443,172.5171,6502.0
2020-07-06 12:05:00,186.25,186.38,186.17,186.33,6708.0,172.5171,172.6375,172.443,172.5912,6708.0
2020-07-06 12:10:00,186.32,186.6,186.25,186.28,3614.0,172.582,172.8413,172.5171,172.5449,3614.0
2020-07-06 12:15:00,186.27,186.42,186.15,186.32,3400.0,172.5356,172.6746,172.4245,172.582,3400.0
2020-07-06 12:20:00,186.39,186.6,186.27,186.35,5387.0,172.6468,172.8413,172.5356,172.6097,5387.0
2020-07-06 12:25:00,186.32,186.39,186.13,186.19,3069.0,172.582,172.6468,172.406,172.4615,3069.0
2020-07-06 12:30:00,186.13,186.13,185.7,185.74,9031.0,172.406,172.406,172.0077,172.0447,9031.0
2020-07-06 12:35:00,185.67,185.74,185.5,185.72,3331.0,171.9799,172.0447,171.8224,172.0262,3331.0
2020-07-06 12:40:00,185.72,185.72,185.3,185.5,8846.0,172.0262,172.0262,171.6372,171.8224,8846.0
2020-07-06 12:45:00,185.41,185.49,185.2,185.41,2673.0,171.7391,171.8132,171.5445,171.7391,2673.0
2020-07-06 12:50:00,185.35,185.68,185.35,185.68,4222.0,171.6835,171.9891,171.6835,171.9891,4222.0
2020-07-06 12:55:00,185.67,185.88,185.67,185.76,4400.0,171.9799,172.1744,171.9799,172.0632,4400.0
2020-07-06 13:00:00,185.75,186.04,185.74,185.94,4495.0,172.054,172.3226,172.0447,172.23,4495.0
2020-07-06 13:05:00,185.94,186.02,185.63,185.82,3407.0,172.23,172.3041,171.9428,172.1188,3407.0
2020-07-06 13:10:00,185.77,186.34,185.76,186.34,7023.0,172.0725,172.6005,172.0632,172.6005,7023.0
2020-07-06 13:15:00,186.34,186.35,185.59,185.75,36289.0,172.6005,172.6097,171.9058,172.054,36289.0
2020-07-06 13:20:00,185.79,185.96,185.61,185.83,9096.0,172.091,172.2485,171.9243,172.1281,9096.0
2020-07-06 13:25:00,185.79,185.87,185.61,185.8,9289.0,172.091,172.1651,171.9243,172.1003,9289.0
2020-07-06 13:30:00,185.71,186.06,185.7,185.95,5417.0,172.0169,172.3411,172.0077,172.2392,5417.0
2020-07-06 13:35:00,185.94,186.25,185.94,186.21,3895.0,172.23,172.5171,172.23,172.4801,3895.0
2020-07-06 13:40:00,186.16,186.34,186.06,186.31,6576.0,172.4338,172.6005,172.3411,172.5727,6576.0
2020-07-06 13:45:00,186.26,186.34,186.12,186.31,3216.0,172.5264,172.6005,172.3967,172.5727,3216.0
2020-07-06 13:50:00,186.28,186.37,186.05,186.23,5499.0,172.5449,172.6283,172.3319,172.4986,5499.0
2020-07-06 13:55:00,186.19,186.21,186.13,186.16,3320.0,172.4615,172.4801,172.406,172.4338,3320.0
2020-07-06 14:00:00,186.15,186.29,186.0,186.14,7344.0,172.4245,172.5542,172.2855,172.4152,7344.0
2020-07-06 14:05:00,186.06,186.46,186.05,186.46,5589.0,172.3411,172.7116,172.3319,172.7116,5589.0
2020-07-06 14:10:00,186.4,186.66,186.36,186.44,8193.0,172.6561,172.8969,172.619,172.6931,8193.0
2020-07-06 14:15:00,186.49,186.49,186.08,186.12,5854.0,172.7394,172.7394,172.3596,172.3967,5854.0
2020-07-06 14:20:00,186.15,186.33,186.15,186.32,6997.0,172.4245,172.5912,172.4245,172.582,6997.0
2020-07-06 14:25:00,186.25,186.32,186.22,186.3,5905.0,172.5171,172.582,172.4893,172.5634,5905.0
2020-07-06 14:30:00,186.33,186.33,186.11,186.24,3802.0,172.5912,172.5912,172.3874,172.5079,3802.0
2020-07-06 14:35:00,186.28,186.33,186.11,186.2,3761.0,172.5449,172.5912,172.3874,172.4708,3761.0
2020-07-06 14:40:00,186.19,186.23,185.76,185.8,8412.0,172.4615,172.4986,172.0632,172.1003,8412.0
2020-07-06 14:45:00,185.81,185.9,185.78,185.87,12049.0,172.1096,172.1929,172.0818,172.1651,12049.0
2020-07-06 14:50:00,185.87,185.87,185.73,185.81,3610.0,172.1651,172.1651,172.0355,172.1096,3610.0
2020-07-06 14:55:00,185.88,186.04,185.84,185.93,4783.0,172.1744,172.3226,172.1373,172.2207,4783.0
2020-07-06 15:00:00,185.96,186.04,185.52,185.69,11604.0,172.2485,172.3226,171.8409,171.9984,11604.0
2020-07-06 15:05:00,185.75,185.95,185.67,185.92,6506.0,172.054,172.2392,171.9799,172.2114,6506.0
2020-07-06 15:10:00,185.87,186.12,185.62,185.72,7383.0,172.1651,172.3967,171.9336,172.0262,7383.0
2020-07-06 15:15:00,185.69,185.81,185.52,185.75,11613.0,171.9984,172.1096,171.8409,172.054,11613.0
2020-07-06 15:20:00,185.77,186.12,185.69,186.01,5932.0,172.0725,172.3967,171.9984,172.2948,5932.0
2020-07-06 15:25:00,185.99,186.1,185.92,186.1,6110.0,172.2763,172.3782,172.2114,172.3782,6110.0
2020-07-06 15:30:00,186.1,186.14,185.74,185.99,7732.0,172.3782,172.4152,172.0447,172.2763,7732.0
2020-07-06 15:35:00,186.06,186.13,185.95,185.99,7714.0,172.3411,172.406,172.2392,172.2763,7714.0
2020-07-06 15:40:00,186.03,186.42,185.97,186.42,12903.0,172.3133,172.6746,172.2578,172.6746,12903.0
2020-07-06 15:45:00,186.38,186.82,186.32,186.72,8530.0,172.6375,173.0451,172.582,172.9525,8530.0
2020-07-06 15:50:00,186.77,186.95,186.47,186.89,30887.0,172.9988,173.1655,172.7209,173.1099,30887.0
2020-07-06 15:55:00,186.82,187.0,186.43,186.49,73305.0,173.0451,173.2118,172.6838,172.7394,73305.0
2020-07-07 09:30:00,184.14,185.95,183.71,185.85,18887.0,170.5627,172.2392,170.1644,172.1466,18887.0
2020-07-07 09:35:00,185.94,185.94,184.28,184.49,11698.0,172.23,172.23,170.6924,170.8869,11698.0
2020-07-07 09:40:00,184.46,184.69,184.13,184.33,4020.0,170.8591,171.0721,170.5534,170.7387,4020.0
2020-07-07 09:45:00,184.18,185.15,184.02,184.91,2950.0,170.5997,171.4982,170.4515,171.2759,2950.0
2020-07-07 09:50:00,184.79,185.14,184.58,184.99,3200.0,171.1648,171.489,170.9702,171.35,3200.0
2020-07-07 09:55:00,185.05,185.67,184.92,185.67,3150.0,171.4056,171.9799,171.2852,171.9799,3150.0
2020-07-07 10:00:00,185.59,186.59,185.55,186.58,9726.0,171.9058,172.832,171.8687,172.8228,9726.0
2020-07-07 10:05:00,186.56,186.56,185.71,185.71,2955.0,172.8043,172.8043,172.0169,172.0169,2955.0
2020-07-07 10:10:00,185.56,186.29,185.56,185.95,9792.0,171.878,172.5542,171.878,172.2392,9792.0
2020-07-07 10:15:00,186.04,186.05,185.61,185.69,1216.0,172.3226,172.3319,171.9243,171.9984,1216.0
2020-07-07 10:20:00,185.66,186.08,185.55,185.78,2473.0,171.9706,172.3596,171.8687,172.0818,2473.0
2020-07-07 10:25:00,185.92,185.99,185.52,185.67,7422.0,172.2114,172.2763,171.8409,171.9799,7422.0
2020-07-07 10:30:00,185.82,185.94,185.33,185.33,4973.0,172.1188,172.23,171.6649,171.6649,4973.0
2020-07-07 10:35:00,185.49,185.79,185.4,185.53,3215.0,171.8132,172.091,171.7298,171.8502,3215.0
2020-07-07 10:40:00,185.7,185.7,185.27,185.27,2793.0,172.0077,172.0077,171.6094,171.6094,2793.0
2020-07-07 10:45:00,185.17,185.84,185.14,185.84,2432.0,171.5167,172.1373,171.489,172.1373,2432.0
2020-07-07 10:50:00,185.91,186.12,185.91,186.03,2704.0,172.2022,172.3967,172.2022,172.3133,2704.0
2020-07-07 10:55:00,186.18,186.47,185.99,186.47,3176.0,172.4523,172.7209,172.2763,172.7209,3176.0
2020-07-07 11:00:00,186.53,186.55,186.04,186.36,11108.0,172.7765,172.795,172.3226,172.619,11108.0
2020-07-07 11:05:00,186.35,186.47,186.2,186.34,4706.0,172.6097,172.7209,172.4708,172.6005,4706.0
2020-07-07 11:10:00,186.29,186.59,186.12,186.12,3066.0,172.5542,172.832,172.3967,172.3967,3066.0
2020-07-07 11:15:00,186.21,186.42,186.18,186.42,6384.0,172.4801,172.6746,172.4523,172.6746,6384.0
2020-07-07 11:20:00,186.27,186.38,186.18,186.35,4801.0,172.5356,172.6375,172.4523,172.6097,4801.0
2020-07-07 11:25:00,186.27,186.3,185.8,185.81,4113.0,172.5356,172.5634,172.1003,172.1096,4113.0
2020-07-07 11:30:00,185.86,185.87,185.45,185.51,2990.0,172.1559,172.1651,171.7761,171.8317,2990.0
2020-07-07 11:35:00,185.51,185.66,185.27,185.33,3919.0,171.8317,171.9706,171.6094,171.6649,3919.0
2020-07-07 11:40:00,185.38,185.48,185.19,185.48,7280.0,171.7113,171.8039,171.5353,171.8039,7280.0
2020-07-07 11:45:00,185.48,185.8,185.44,185.8,1999.0,171.8039,172.1003,171.7668,172.1003,1999.0
2020-07-07 11:50:00,185.75,185.81,185.57,185.76,3893.0,172.054,172.1096,171.8873,172.0632,3893.0
2020-07-07 11:55:00,185.71,185.72,185.39,185.39,2353.0,172.0169,172.0262,171.7205,171.7205,2353.0
2020-07-07 12:00:00,185.49,185.49,185.1,185.24,4747.0,171.8132,171.8132,171.4519,171.5816,4747.0
2020-07-07 12:05:00,185.22,185.28,184.95,184.95,2335.0,171.5631,171.6186,171.313,171.313,2335.0
2020-07-07 12:10:00,184.98,184.98,184.8,184.95,3160.0,171.3408,171.3408,171.174,171.313,3160.0
2020-07-07 12:15:00,184.86,185.04,184.82,184.98,7551.0,171.2296,171.3963,171.1926,171.3408,7551.0
2020-07-07 12:20:00,184.95,184.98,184.83,184.98,3822.0,171.313,171.3408,171.2018,171.3408,3822.0
2020-07-07 12:25:00,185.0,185.1,184.92,185.08,3700.0,171.3593,171.4519,171.2852,171.4334,3700.0
2020-07-07 12:30:00,185.0,185.01,184.8,184.83,1380.0,171.3593,171.3685,171.174,171.2018,1380.0
2020-07-07 12:35:00,184.81,184.81,184.5,184.61,4250.0,171.1833,171.1833,170.8961,170.998,4250.0
2020-07-07 12:40:00,184.49,184.66,184.46,184.66,3702.0,170.8869,171.0444,170.8591,171.0444,3702.0
2020-07-07 12:45:00,184.68,184.98,184.59,184.98,3032.0,171.0629,171.3408,170.9795,171.3408,3032.0
2020-07-07 12:50:00,184.94,184.99,184.65,184.65,2935.0,171.3037,171.35,171.0351,171.0351,2935.0
2020-07-07 12:55:00,184.73,184.92,184.64,184.92,2877.0,171.1092,171.2852,171.0258,171.2852,2877.0
2020-07-07 13:00:00,184.94,185.1,184.94,184.95,1713.0,171.3037,171.4519,171.3037,171.313,1713.0
2020-07-07 13:05:00,185.05,185.14,184.81,184.91,5405.0,171.4056,171.489,171.1833,171.2759,5405.0
2020-07-07 13:10:00,185.0,185.1,184.85,184.94,3075.0,171.3593,171.4519,171.2203,171.3037,3075.0
2020-07-07 13:15:00,184.99,185.43,184.94,185.43,13880.0,171.35,171.7576,171.3037,171.7576,13880.0
2020-07-07 13:20:00,185.41,185.7,185.41,185.56,4120.0,171.7391,172.0077,171.7391,171.878,4120.0
2020-07-07 13:25:00,185.49,185.79,185.48,185.64,1817.0,171.8132,172.091,171.8039,171.9521,1817.0
2020-07-07 13:30:00,185.63,185.79,185.49,185.78,5516.0,171.9428,172.091,171.8132,172.0818,5516.0
2020-07-07 13:35:00,185.71,185.8,185.52,185.67,3190.0,172.0169,172.1003,171.8409,171.9799,3190.0
2020-07-07 13:40:00,185.62,185.72,185.42,185.69,3798.0,171.9336,172.0262,171.7483,171.9984,3798.0
2020-07-07 13:45:00,185.65,185.78,185.61,185.73,909.0,171.9614,172.0818,171.9243,172.0355,909.0
2020-07-07 13:50:00,185.83,186.15,185.8,185.96,5619.0,172.1281,172.4245,172.1003,172.2485,5619.0
2020-07-07 13:55:00,185.98,186.16,185.98,186.13,7505.0,172.267,172.4338,172.267,172.406,7505.0
2020-07-07 14:00:00,186.05,186.13,185.88,185.97,3300.0,172.3319,172.406,172.1744,172.2578,3300.0
2020-07-07 14:05:00,186.03,186.13,185.94,186.0,5400.0,172.3133,172.406,172.23,172.2855,5400.0
2020-07-07 14:10:00,185.96,185.96,185.66,185.87,3606.0,172.2485,172.2485,171.9706,172.1651,3606.0
2020-07-07 14:15:00,185.93,186.02,185.83,185.95,3871.0,172.2207,172.3041,172.1281,172.2392,3871.0
2020-07-07 14:20:00,185.9,186.08,185.83,186.08,4776.0,172.1929,172.3596,172.1281,172.3596,4776.0
2020-07-07 14:25:00,186.02,186.06,185.8,185.93,3647.0,172.3041,172.3411,172.1003,172.2207,3647.0
2020-07-07 14:30:00,185.85,185.86,185.41,185.61,8596.0,172.1466,172.1559,171.7391,171.9243,8596.0
2020-07-07 14:35:00,185.64,185.67,185.15,185.21,7379.0,171.9521,171.9799,171.4982,171.5538,7379.0
2020-07-07 14:40:00,185.27,185.68,185.22,185.6,5821.0,171.6094,171.9891,171.5631,171.915,5821.0
2020-07-07 14:45:00,185.67,185.82,185.51,185.51,4965.0,171.9799,172.1188,171.8317,171.8317,4965.0
2020-07-07 14:50:00,185.47,185.61,185.36,185.61,2600.0,171.7946,171.9243,171.6927,171.9243,2600.0
2020-07-07 14:55:00,185.6,185.67,185.48,185.67,3616.0,171.915,171.9799,171.8039,171.9799,3616.0
2020-07-07 15:00:00,185.68,185.75,185.31,185.42,5791.0,171.9891,172.054,171.6464,171.7483,5791.0
2020-07-07 15:05:00,185.37,185.62,185.36,185.55,4344.0,171.702,171.9336,171.6927,171.8687,4344.0
2020-07-07 15:10:00,185.55,185.57,185.29,185.31,4703.0,171.8687,171.8873,171.6279,171.6464,4703.0
2020-07-07 15:15:00,185.38,185.42,185.2,185.22,6558.0,171.7113,171.7483,171.5445,171.5631,6558.0
2020-07-07 15:20:00,185.35,185.35,185.1,185.1,3915.0,171.6835,171.6835,171.4519,171.4519,3915.0
2020-07-07 15:25:00,185.11,185.15,184.66,185.05,9920.0,171.4612,171.4982,171.0444,171.4056,9920.0
2020-07-07 15:30:00,185.08,185.14,184.8,184.87,7261.0,171.4334,171.489,171.174,171.2389,7261.0
2020-07-07 15:35:00,184.87,184.87,183.91,183.95,13621.0,171.2389,171.2389,170.3497,170.3867,13621.0
2020-07-07 15:40:00,183.91,183.92,183.48,183.62,12254.0,170.3497,170.3589,169.9514,170.081,12254.0
2020-07-07 15:45:00,183.58,183.7,183.06,183.2,18507.0,170.044,170.1551,169.5623,169.692,18507.0
2020-07-07 15:50:00,183.17,183.34,182.79,182.95,37677.0,169.6642,169.8217,169.3122,169.4604,37677.0
2020-07-07 15:55:00,182.92,183.13,182.27,182.5,125286.0,169.4326,169.6272,168.8306,169.0436,125286.0
2020-07-08 09:30:00,183.28,183.28,182.55,183.0,15643.0,169.7661,169.7661,169.0899,169.5067,15643.0
2020-07-08 09:35:00,182.89,182.89,182.16,182.57,9542.0,169.4049,169.4049,168.7287,169.1085,9542.0
2020-07-08 09:40:00,182.2,182.74,182.19,182.74,5305.0,168.7657,169.2659,168.7565,169.2659,5305.0
2020-07-08 09:45:00,182.75,183.07,182.38,182.81,4892.0,169.2752,169.5716,168.9325,169.3308,4892.0
2020-07-08 09:50:00,182.9,183.54,182.89,183.4,9703.0,169.4141,170.0069,169.4049,169.8773,9703.0
2020-07-08 09:55:00,183.41,183.9,183.21,183.65,4213.0,169.8865,170.3404,169.7013,170.1088,4213.0
2020-07-08 10:00:00,183.61,183.62,183.13,183.45,5356.0,170.0718,170.081,169.6272,169.9236,5356.0
2020-07-08 10:05:00,183.43,183.52,183.27,183.34,3600.0,169.905,169.9884,169.7568,169.8217,3600.0
2020-07-08 10:10:00,183.38,183.89,183.36,183.7,8890.0,169.8587,170.3311,169.8402,170.1551,8890.0
2020-07-08 10:15:00,183.53,183.54,183.04,183.04,2690.0,169.9977,170.0069,169.5438,169.5438,2690.0
2020-07-08 10:20:00,183.04,183.2,182.78,183.04,3100.0,169.5438,169.692,169.303,169.5438,3100.0
2020-07-08 10:25:00,183.11,183.34,182.95,183.11,4839.0,169.6086,169.8217,169.4604,169.6086,4839.0
2020-07-08 10:30:00,182.97,183.15,182.89,183.08,3106.0,169.479,169.6457,169.4049,169.5809,3106.0
2020-07-08 10:35:00,183.13,183.27,183.0,183.27,2217.0,169.6272,169.7568,169.5067,169.7568,2217.0
2020-07-08 10:40:00,183.36,183.68,183.29,183.32,2896.0,169.8402,170.1366,169.7754,169.8032,2896.0
2020-07-08 10:45:00,183.25,183.42,183.15,183.41,2959.0,169.7383,169.8958,169.6457,169.8865,2959.0
2020-07-08 10:50:00,183.34,184.11,183.34,183.78,6249.0,169.8217,170.5349,169.8217,170.2292,6249.0
2020-07-08 10:55:00,183.82,183.84,183.5,183.66,2873.0,170.2663,170.2848,169.9699,170.1181,2873.0
2020-07-08 11:00:00,183.72,183.72,183.02,183.02,3695.0,170.1737,170.1737,169.5253,169.5253,3695.0
2020-07-08 11:05:00,183.08,183.36,182.93,183.14,3517.0,169.5809,169.8402,169.4419,169.6364,3517.0
2020-07-08 11:10:00,183.14,183.31,183.07,183.22,3200.0,169.6364,169.7939,169.5716,169.7105,3200.0
2020-07-08 11:15:00,183.22,183.27,182.64,182.65,6896.0,169.7105,169.7568,169.1733,169.1826,6896.0
2020-07-08 11:20:00,182.63,182.67,182.11,182.29,4986.0,169.164,169.2011,168.6824,168.8491,4986.0
2020-07-08 11:25:00,182.44,182.61,182.15,182.61,2351.0,168.988,169.1455,168.7194,169.1455,2351.0
2020-07-08 11:30:00,182.62,182.73,182.48,182.59,2170.0,169.1548,169.2567,169.0251,169.127,2170.0
2020-07-08 11:35:00,182.47,182.73,182.46,182.73,2695.0,169.0158,169.2567,169.0066,169.2567,2695.0
2020-07-08 11:40:00,182.66,182.84,182.45,182.82,4853.0,169.1918,169.3585,168.9973,169.34,4853.0
2020-07-08 11:45:00,182.93,182.93,182.45,182.45,1500.0,169.4419,169.4419,168.9973,168.9973,1500.0
2020-07-08 11:50:00,182.53,182.69,182.39,182.51,4760.0,169.0714,169.2196,168.9417,169.0529,4760.0
2020-07-08 11:55:00,182.48,182.48,182.06,182.06,2892.0,169.0251,169.0251,168.6361,168.6361,2892.0
2020-07-08 12:00:00,182.12,182.2,181.84,181.93,8732.0,168.6916,168.7657,168.4323,168.5156,8732.0
2020-07-08 12:05:00,181.95,182.22,181.89,182.11,4260.0,168.5342,168.7843,168.4786,168.6824,4260.0
2020-07-08 12:10:00,182.14,182.44,182.13,182.32,2487.0,168.7102,168.988,168.7009,168.8769,2487.0
2020-07-08 12:15:00,182.24,182.67,182.21,182.62,3837.0,168.8028,169.2011,168.775,169.1548,3837.0
2020-07-08 12:20:00,182.53,182.54,182.27,182.27,4714.0,169.0714,169.0807,168.8306,168.8306,4714.0
2020-07-08 12:25:00,182.31,182.53,182.22,182.53,3826.0,168.8676,169.0714,168.7843,169.0714,3826.0
2020-07-08 12:30:00,182.53,182.53,182.2,182.21,2900.0,169.0714,169.0714,168.7657,168.775,2900.0
2020-07-08 12:35:00,182.24,182.26,182.13,182.13,2500.0,168.8028,168.8213,168.7009,168.7009,2500.0
2020-07-08 12:40:00,182.21,182.25,181.82,181.99,4268.0,168.775,168.812,168.4138,168.5712,4268.0
2020-07-08 12:45:00,182.0,182.06,181.82,181.97,5186.0,168.5805,168.6361,168.4138,168.5527,5186.0
2020-07-08 12:50:00,181.95,181.99,181.86,181.95,4948.0,168.5342,168.5712,168.4508,168.5342,4948.0
2020-07-08 12:55:00,181.92,182.19,181.89,181.98,17059.0,168.5064,168.7565,168.4786,168.562,17059.0
2020-07-08 13:00:00,181.94,182.07,181.93,182.01,6630.0,168.5249,168.6453,168.5156,168.5897,6630.0
2020-07-08 13:05:00,181.96,182.11,181.96,182.02,4668.0,168.5434,168.6824,168.5434,168.599,4668.0
2020-07-08 13:10:00,182.0,182.01,181.76,181.9,4278.0,168.5805,168.5897,168.3582,168.4879,4278.0
2020-07-08 13:15:00,181.86,181.96,181.69,181.74,7402.0,168.4508,168.5434,168.2933,168.3397,7402.0
2020-07-08 13:20:00,181.78,181.78,181.53,181.55,6095.0,168.3767,168.3767,168.1451,168.1637,6095.0
2020-07-08 13:25:00,181.52,181.6,181.3,181.54,4701.0,168.1359,168.21,167.9321,168.1544,4701.0
2020-07-08 13:30:00,181.61,181.69,181.51,181.63,6113.0,168.2192,168.2933,168.1266,168.2378,6113.0
2020-07-08 13:35:00,181.65,181.79,181.63,181.79,5326.0,168.2563,168.386,168.2378,168.386,5326.0
2020-07-08 13:40:00,181.83,181.84,181.66,181.71,8120.0,168.423,168.4323,168.2656,168.3119,8120.0
2020-07-08 13:45:00,181.73,182.13,181.71,182.13,6623.0,168.3304,168.7009,168.3119,168.7009,6623.0
2020-07-08 13:50:00,182.14,182.15,181.95,182.09,4989.0,168.7102,168.7194,168.5342,168.6638,4989.0
2020-07-08 13:55:00,181.97,182.15,181.75,181.96,7150.0,168.5527,168.7194,168.3489,168.5434,7150.0
2020-07-08 14:00:00,181.95,182.31,181.9,181.92,4742.0,168.5342,168.8676,168.4879,168.5064,4742.0
2020-07-08 14:05:00,181.99,182.27,181.94,182.09,3110.0,168.5712,168.8306,168.5249,168.6638,3110.0
2020-07-08 14:10:00,182.13,182.3,182.05,182.23,4698.0,168.7009,168.8584,168.6268,168.7935,4698.0
2020-07-08 14:15:00,182.2,182.39,182.19,182.38,3099.0,168.7657,168.9417,168.7565,168.9325,3099.0
2020-07-08 14:20:00,182.39,182.83,182.33,182.52,4182.0,168.9417,169.3493,168.8862,169.0621,4182.0
2020-07-08 14:25:00,182.52,182.69,182.37,182.66,4924.0,169.0621,169.2196,168.9232,169.1918,4924.0
2020-07-08 14:30:00,182.61,182.65,182.49,182.55,2822.0,169.1455,169.1826,169.0344,169.0899,2822.0
2020-07-08 14:35:00,182.5,182.69,182.48,182.69,4373.0,169.0436,169.2196,169.0251,169.2196,4373.0
2020-07-08 14:40:00,182.69,182.71,182.44,182.47,4415.0,169.2196,169.2381,168.988,169.0158,4415.0
2020-07-08 14:45:00,182.54,182.81,182.5,182.81,3694.0,169.0807,169.3308,169.0436,169.3308,3694.0
2020-07-08 14:50:00,182.88,183.03,182.65,182.65,2910.0,169.3956,169.5345,169.1826,169.1826,2910.0
2020-07-08 14:55:00,182.73,183.01,182.7,182.82,3900.0,169.2567,169.516,169.2289,169.34,3900.0
2020-07-08 15:00:00,182.9,183.03,182.58,182.71,6125.0,169.4141,169.5345,169.1177,169.2381,6125.0
2020-07-08 15:05:00,182.73,182.88,182.65,182.75,3000.0,169.2567,169.3956,169.1826,169.2752,3000.0
2020-07-08 15:10:00,182.87,183.04,182.87,183.04,5004.0,169.3863,169.5438,169.3863,169.5438,5004.0
2020-07-08 15:15:00,183.03,183.03,182.83,182.87,4090.0,169.5345,169.5345,169.3493,169.3863,4090.0
2020-07-08 15:20:00,182.85,183.28,182.85,183.25,6445.0,169.3678,169.7661,169.3678,169.7383,6445.0
2020-07-08 15:25:00,183.26,183.34,183.03,183.04,7596.0,169.7476,169.8217,169.5345,169.5438,7596.0
2020-07-08 15:30:00,183.07,183.31,183.07,183.28,12798.0,169.5716,169.7939,169.5716,169.7661,12798.0
2020-07-08 15:35:00,183.25,183.36,183.1,183.25,17223.0,169.7383,169.8402,169.5994,169.7383,17223.0
2020-07-08 15:40:00,183.29,183.54,183.17,183.48,11522.0,169.7754,170.0069,169.6642,169.9514,11522.0
2020-07-08 15:45:00,183.5,183.62,183.14,183.15,19446.0,169.9699,170.081,169.6364,169.6457,19446.0
2020-07-08 15:50:00,183.14,183.63,182.4,183.53,34890.0,169.6364,170.0903,168.951,169.9977,34890.0
2020-07-08 15:55:00,183.55,183.78,183.43,183.46,36702.0,170.0162,170.2292,169.905,169.9328,36702.0
2020-07-09 09:30:00,184.24,184.82,183.88,184.64,40884.0,170.6553,171.1926,170.3219,171.0258,40884.0
2020-07-09 09:35:00,184.4,184.8,184.06,184.55,12300.0,170.8035,171.174,170.4886,170.9425,12300.0
2020-07-09 09:40:00,184.74,184.87,184.36,184.36,6999.0,171.1185,171.2389,170.7665,170.7665,6999.0
2020-07-09 09:45:00,184.29,184.74,184.16,184.74,8792.0,170.7016,171.1185,170.5812,171.1185,8792.0
2020-07-09 09:50:00,184.84,184.84,183.97,184.44,12316.0,171.2111,171.2111,170.4052,170.8406,12316.0
2020-07-09 09:55:00,184.52,184.9,184.52,184.74,11889.0,170.9147,171.2667,170.9147,171.1185,11889.0
2020-07-09 10:00:00,185.11,185.5,185.0,185.18,8879.0,171.4612,171.8224,171.3593,171.526,8879.0
2020-07-09 10:05:00,185.19,185.25,184.59,184.66,15867.0,171.5353,171.5908,170.9795,171.0444,15867.0
2020-07-09 10:10:00,184.63,184.67,184.09,184.18,12165.0,171.0166,171.0536,170.5164,170.5997,12165.0
2020-07-09 10:15:00,183.85,183.85,183.22,183.29,4242.0,170.2941,170.2941,169.7105,169.7754,4242.0
2020-07-09 10:20:00,183.24,183.52,182.78,183.52,6570.0,169.7291,169.9884,169.303,169.9884,6570.0
2020-07-09 10:25:00,183.5,183.53,183.28,183.31,3706.0,169.9699,169.9977,169.7661,169.7939,3706.0
2020-07-09 10:30:00,183.41,183.86,183.41,183.77,5741.0,169.8865,170.3033,169.8865,170.22,5741.0
2020-07-09 10:35:00,183.85,184.0,183.52,183.55,26208.0,170.2941,170.433,169.9884,170.0162,26208.0
2020-07-09 10:40:00,183.57,183.61,183.3,183.39,9861.0,170.0347,170.0718,169.7846,169.868,9861.0
2020-07-09 10:45:00,183.4,183.45,182.94,182.94,5482.0,169.8773,169.9236,169.4512,169.4512,5482.0
2020-07-09 10:50:00,182.88,183.37,182.87,183.14,5236.0,169.3956,169.8495,169.3863,169.6364,5236.0
2020-07-09 10:55:00,183.2,183.2,182.19,182.24,13823.0,169.692,169.692,168.7565,168.8028,13823.0
2020-07-09 11:00:00,182.38,182.5,181.91,181.97,6214.0,168.9325,169.0436,168.4971,168.5527,6214.0
2020-07-09 11:05:00,181.97,182.53,181.75,182.33,6309.0,168.5527,169.0714,168.3489,168.8862,6309.0
2020-07-09 11:10:00,182.57,182.58,182.33,182.48,1943.0,169.1085,169.1177,168.8862,169.0251,1943.0
2020-07-09 11:15:00,182.49,182.57,181.8,181.83,6218.0,169.0344,169.1085,168.3952,168.423,6218.0
2020-07-09 11:20:00,181.76,182.3,181.76,182.07,4344.0,168.3582,168.8584,168.3582,168.6453,4344.0
2020-07-09 11:25:00,182.25,182.32,181.71,182.29,3236.0,168.812,168.8769,168.3119,168.8491,3236.0
2020-07-09 11:30:00,182.33,182.74,182.11,182.68,4590.0,168.8862,169.2659,168.6824,169.2103,4590.0
2020-07-09 11:35:00,182.68,183.01,182.68,182.87,3337.0,169.2103,169.516,169.2103,169.3863,3337.0
2020-07-09 11:40:00,182.9,182.9,182.13,182.26,3531.0,169.4141,169.4141,168.7009,168.8213,3531.0
2020-07-09 11:45:00,182.27,182.74,182.23,182.62,4597.0,168.8306,169.2659,168.7935,169.1548,4597.0
2020-07-09 11:50:00,182.65,182.83,182.51,182.71,2900.0,169.1826,169.3493,169.0529,169.2381,2900.0
2020-07-09 11:55:00,182.66,183.03,182.6,182.98,8193.0,169.1918,169.5345,169.1362,169.4882,8193.0
2020-07-09 12:00:00,182.95,183.49,182.95,183.28,32478.0,169.4604,169.9606,169.4604,169.7661,32478.0
2020-07-09 12:05:00,183.43,183.56,183.27,183.56,3656.0,169.905,170.0255,169.7568,170.0255,3656.0
2020-07-09 12:10:00,183.52,183.68,183.41,183.57,3517.0,169.9884,170.1366,169.8865,170.0347,3517.0
2020-07-09 12:15:00,183.53,183.6,183.39,183.52,3651.0,169.9977,170.0625,169.868,169.9884,3651.0
2020-07-09 12:20:00,183.49,183.49,183.33,183.37,4310.0,169.9606,169.9606,169.8124,169.8495,4310.0
2020-07-09 12:25:00,183.38,183.53,183.0,183.35,18145.0,169.8587,169.9977,169.5067,169.8309,18145.0
2020-07-09 12:30:00,183.33,183.35,183.09,183.12,4882.0,169.8124,169.8309,169.5901,169.6179,4882.0
2020-07-09 12:35:00,183.16,183.3,183.09,183.23,4204.0,169.655,169.7846,169.5901,169.7198,4204.0
2020-07-09 12:40:00,183.31,183.62,183.29,183.41,23022.0,169.7939,170.081,169.7754,169.8865,23022.0
2020-07-09 12:45:00,183.36,183.84,183.3,183.83,7337.0,169.8402,170.2848,169.7846,170.2755,7337.0
2020-07-09 12:50:00,183.76,183.8,183.21,183.36,7125.0,170.2107,170.2478,169.7013,169.8402,7125.0
2020-07-09 12:55:00,183.3,183.3,183.13,183.27,4432.0,169.7846,169.7846,169.6272,169.7568,4432.0
2020-07-09 13:00:00,183.24,183.69,183.18,183.44,8623.0,169.7291,170.1459,169.6735,169.9143,8623.0
2020-07-09 13:05:00,183.45,183.59,183.29,183.54,4738.0,169.9236,170.0532,169.7754,170.0069,4738.0
2020-07-09 13:10:00,183.54,183.66,183.3,183.37,6518.0,170.0069,170.1181,169.7846,169.8495,6518.0
2020-07-09 13:15:00,183.35,183.64,183.35,183.61,5477.0,169.8309,170.0996,169.8309,170.0718,5477.0
2020-07-09 13:20:00,183.63,183.64,183.45,183.64,12043.0,170.0903,170.0996,169.9236,170.0996,12043.0
2020-07-09 13:25:00,183.59,183.62,183.26,183.45,5765.0,170.0532,170.081,169.7476,169.9236,5765.0
2020-07-09 13:30:00,183.38,183.56,183.35,183.4,5379.0,169.8587,170.0255,169.8309,169.8773,5379.0
2020-07-09 13:35:00,183.45,183.67,183.44,183.67,5150.0,169.9236,170.1273,169.9143,170.1273,5150.0
2020-07-09 13:40:00,183.66,184.0,183.44,183.5,6556.0,170.1181,170.433,169.9143,169.9699,6556.0
2020-07-09 13:45:00,183.54,183.75,183.46,183.65,3458.0,170.0069,170.2014,169.9328,170.1088,3458.0
2020-07-09 13:50:00,183.66,183.66,183.46,183.53,2767.0,170.1181,170.1181,169.9328,169.9977,2767.0
2020-07-09 13:55:00,183.53,183.55,183.27,183.27,2600.0,169.9977,170.0162,169.7568,169.7568,2600.0
2020-07-09 14:00:00,183.22,183.42,183.21,183.42,2631.0,169.7105,169.8958,169.7013,169.8958,2631.0
2020-07-09 14:05:00,183.31,183.72,183.31,183.62,2912.0,169.7939,170.1737,169.7939,170.081,2912.0
2020-07-09 14:10:00,183.61,183.85,183.61,183.76,3418.0,170.0718,170.2941,170.0718,170.2107,3418.0
2020-07-09 14:15:00,183.79,184.01,183.72,183.99,4589.0,170.2385,170.4423,170.1737,170.4238,4589.0
2020-07-09 14:20:00,184.01,184.01,183.8,183.82,2995.0,170.4423,170.4423,170.2478,170.2663,2995.0
2020-07-09 14:25:00,183.8,183.91,183.74,183.85,4935.0,170.2478,170.3497,170.1922,170.2941,4935.0
2020-07-09 14:30:00,183.83,183.92,183.75,183.8,6038.0,170.2755,170.3589,170.2014,170.2478,6038.0
2020-07-09 14:35:00,183.84,183.86,183.65,183.84,5260.0,170.2848,170.3033,170.1088,170.2848,5260.0
2020-07-09 14:40:00,183.83,183.9,183.75,183.82,4651.0,170.2755,170.3404,170.2014,170.2663,4651.0
2020-07-09 14:45:00,183.82,183.88,183.61,183.65,5280.0,170.2663,170.3219,170.0718,170.1088,5280.0
2020-07-09 14:50:00,183.59,183.6,183.47,183.52,3012.0,170.0532,170.0625,169.9421,169.9884,3012.0
2020-07-09 14:55:00,183.57,183.79,183.48,183.79,6401.0,170.0347,170.2385,169.9514,170.2385,6401.0
2020-07-09 15:00:00,183.71,184.03,183.57,183.73,6101.0,170.1644,170.4608,170.0347,170.1829,6101.0
2020-07-09 15:05:00,183.7,183.74,183.37,183.37,4339.0,170.1551,170.1922,169.8495,169.8495,4339.0
2020-07-09 15:10:00,183.51,183.52,183.36,183.46,3821.0,169.9791,169.9884,169.8402,169.9328,3821.0
2020-07-09 15:15:00,183.57,183.72,183.32,183.44,3525.0,170.0347,170.1737,169.8032,169.9143,3525.0
2020-07-09 15:20:00,183.37,183.37,182.86,182.89,11556.0,169.8495,169.8495,169.3771,169.4049,11556.0
2020-07-09 15:25:00,182.91,183.03,182.67,182.76,5234.0,169.4234,169.5345,169.2011,169.2844,5234.0
2020-07-09 15:30:00,182.68,182.79,182.33,182.54,10133.0,169.2103,169.3122,168.8862,169.0807,10133.0
2020-07-09 15:35:00,182.58,182.58,182.0,182.29,15244.0,169.1177,169.1177,168.5805,168.8491,15244.0
2020-07-09 15:40:00,182.25,182.48,182.15,182.48,11334.0,168.812,169.0251,168.7194,169.0251,11334.0
2020-07-09 15:45:00,182.45,183.07,182.45,183.06,24959.0,168.9973,169.5716,168.9973,169.5623,24959.0
2020-07-09 15:50:00,183.01,183.02,182.29,182.4,31856.0,169.516,169.5253,168.8491,168.951,31856.0
2020-07-09 15:55:00,182.4,182.63,181.94,182.28,99286.0,168.951,169.164,168.5249,168.8398,99286.0
2020-07-10 09:30:00,182.93,183.24,182.21,182.27,16008.0,169.4419,169.7291,168.775,168.8306,16008.0
2020-07-10 09:35:00,182.11,183.81,182.11,183.79,3258.0,168.6824,170.257,168.6824,170.2385,3258.0
2020-07-10 09:40:00,183.91,184.02,183.37,183.86,2491.0,170.3497,170.4515,169.8495,170.3033,2491.0
2020-07-10 09:45:00,183.74,184.46,183.74,184.09,3553.0,170.1922,170.8591,170.1922,170.5164,3553.0
2020-07-10 09:50:00,183.88,183.88,183.54,183.79,1497.0,170.3219,170.3219,170.0069,170.2385,1497.0
2020-07-10 09:55:00,183.61,183.75,183.31,183.7,3540.0,170.0718,170.2014,169.7939,170.1551,3540.0
2020-07-10 10:00:00,183.6,183.6,182.64,182.64,3582.0,170.0625,170.0625,169.1733,169.1733,3582.0
2020-07-10 10:05:00,182.7,183.13,182.65,182.89,2500.0,169.2289,169.6272,169.1826,169.4049,2500.0
2020-07-10 10:10:00,182.83,183.8,182.83,183.55,4861.0,169.3493,170.2478,169.3493,170.0162,4861.0
2020-07-10 10:15:00,183.75,183.75,183.25,183.35,2981.0,170.2014,170.2014,169.7383,169.8309,2981.0
2020-07-10 10:20:00,183.09,183.35,182.97,183.04,2441.0,169.5901,169.8309,169.479,169.5438,2441.0
2020-07-10 10:25:00,183.13,183.83,183.05,183.69,4079.0,169.6272,170.2755,169.5531,170.1459,4079.0
2020-07-10 10:30:00,183.57,183.84,183.33,183.55,2355.0,170.0347,170.2848,169.8124,170.0162,2355.0
2020-07-10 10:35:00,183.85,183.91,183.57,183.75,5928.0,170.2941,170.3497,170.0347,170.2014,5928.0
2020-07-10 10:40:00,183.77,184.23,183.65,184.07,5200.0,170.22,170.6461,170.1088,170.4979,5200.0
2020-07-10 10:45:00,184.07,184.07,183.7,184.01,4867.0,170.4979,170.4979,170.1551,170.4423,4867.0
2020-07-10 10:50:00,183.84,183.92,183.51,183.83,3661.0,170.2848,170.3589,169.9791,170.2755,3661.0
2020-07-10 10:55:00,183.78,183.98,183.64,183.69,2570.0,170.2292,170.4145,170.0996,170.1459,2570.0
2020-07-10 11:00:00,183.86,184.0,183.49,183.52,3464.0,170.3033,170.433,169.9606,169.9884,3464.0
2020-07-10 11:05:00,183.39,183.61,183.38,183.61,1700.0,169.868,170.0718,169.8587,170.0718,1700.0
2020-07-10 11:10:00,183.74,183.9,183.57,183.75,2779.0,170.1922,170.3404,170.0347,170.2014,2779.0
2020-07-10 11:15:00,183.83,183.89,183.63,183.64,1830.0,170.2755,170.3311,170.0903,170.0996,1830.0
2020-07-10 11:20:00,183.75,183.93,183.58,183.87,5490.0,170.2014,170.3682,170.044,170.3126,5490.0
2020-07-10 11:25:00,183.79,183.91,183.54,183.7,3346.0,170.2385,170.3497,170.0069,170.1551,3346.0
2020-07-10 11:30:00,183.6,183.77,183.45,183.46,1134.0,170.0625,170.22,169.9236,169.9328,1134.0
2020-07-10 11:35:00,183.53,183.82,183.52,183.82,2150.0,169.9977,170.2663,169.9884,170.2663,2150.0
2020-07-10 11:40:00,183.94,184.19,183.9,184.08,2938.0,170.3774,170.609,170.3404,170.5071,2938.0
2020-07-10 11:45:00,184.02,184.08,183.88,184.08,4251.0,170.4515,170.5071,170.3219,170.5071,4251.0
2020-07-10 11:50:00,184.02,184.2,184.01,184.16,1500.0,170.4515,170.6183,170.4423,170.5812,1500.0
2020-07-10 11:55:00,184.16,184.42,184.09,184.28,5950.0,170.5812,170.822,170.5164,170.6924,5950.0
2020-07-10 12:00:00,184.33,184.6,184.09,184.5,3213.0,170.7387,170.9888,170.5164,170.8961,3213.0
2020-07-10 12:05:00,184.57,184.77,184.48,184.74,2787.0,170.961,171.1462,170.8776,171.1185,2787.0
2020-07-10 12:10:00,184.68,184.95,184.68,184.92,3680.0,171.0629,171.313,171.0629,171.2852,3680.0
2020-07-10 12:15:00,184.89,184.92,184.46,184.46,3535.0,171.2574,171.2852,170.8591,170.8591,3535.0
2020-07-10 12:20:00,184.41,184.59,184.19,184.19,2440.0,170.8128,170.9795,170.609,170.609,2440.0
2020-07-10 12:25:00,184.26,184.28,183.93,183.94,4568.0,170.6738,170.6924,170.3682,170.3774,4568.0
2020-07-10 12:30:00,184.01,184.24,183.96,184.15,3090.0,170.4423,170.6553,170.396,170.572,3090.0
2020-07-10 12:35:00,184.12,184.18,184.04,184.18,1200.0,170.5442,170.5997,170.4701,170.5997,1200.0
2020-07-10 12:40:00,184.06,184.14,183.87,184.13,2291.0,170.4886,170.5627,170.3126,170.5534,2291.0
2020-07-10 12:45:00,184.13,184.26,184.08,184.25,2104.0,170.5534,170.6738,170.5071,170.6646,2104.0
2020-07-10 12:50:00,184.25,184.3,184.12,184.24,11549.0,170.6646,170.7109,170.5442,170.6553,11549.0
2020-07-10 12:55:00,184.19,184.25,184.13,184.13,1300.0,170.609,170.6646,170.5534,170.5534,1300.0
2020-07-10 13:00:00,183.99,184.01,183.86,184.0,2681.0,170.4238,170.4423,170.3033,170.433,2681.0
2020-07-10 13:05:00,183.95,184.12,183.95,184.12,900.0,170.3867,170.5442,170.3867,170.5442,900.0
2020-07-10 13:10:00,184.19,184.22,183.87,183.94,3543.0,170.609,170.6368,170.3126,170.3774,3543.0
2020-07-10 13:15:00,183.97,183.97,183.76,183.76,1731.0,170.4052,170.4052,170.2107,170.2107,1731.0
2020-07-10 13:20:00,183.83,183.89,183.68,183.88,2400.0,170.2755,170.3311,170.1366,170.3219,2400.0
2020-07-10 13:25:00,183.82,183.84,183.69,183.84,3131.0,170.2663,170.2848,170.1459,170.2848,3131.0
2020-07-10 13:30:00,183.83,184.08,183.83,183.88,3900.0,170.2755,170.5071,170.2755,170.3219,3900.0
2020-07-10 13:35:00,183.92,184.12,183.88,184.06,2955.0,170.3589,170.5442,170.3219,170.4886,2955.0
2020-07-10 13:40:00,184.13,184.25,184.08,184.12,1928.0,170.5534,170.6646,170.5071,170.5442,1928.0
2020-07-10 13:45:00,184.1,184.23,184.1,184.11,1607.0,170.5256,170.6461,170.5256,170.5349,1607.0
2020-07-10 13:50:00,184.18,184.27,184.13,184.17,3428.0,170.5997,170.6831,170.5534,170.5905,3428.0
2020-07-10 13:55:00,184.15,184.29,184.1,184.1,4916.0,170.572,170.7016,170.5256,170.5256,4916.0
2020-07-10 14:00:00,184.09,184.17,184.02,184.11,2200.0,170.5164,170.5905,170.4515,170.5349,2200.0
2020-07-10 14:05:00,184.16,184.25,184.05,184.05,2100.0,170.5812,170.6646,170.4793,170.4793,2100.0
2020-07-10 14:10:00,184.12,184.17,183.88,183.9,2521.0,170.5442,170.5905,170.3219,170.3404,2521.0
2020-07-10 14:15:00,183.88,183.96,183.68,183.69,3423.0,170.3219,170.396,170.1366,170.1459,3423.0
2020-07-10 14:20:00,183.74,183.75,183.48,183.73,2706.0,170.1922,170.2014,169.9514,170.1829,2706.0
2020-07-10 14:25:00,183.79,183.86,183.69,183.83,2933.0,170.2385,170.3033,170.1459,170.2755,2933.0
2020-07-10 14:30:00,183.91,183.91,183.7,183.76,1500.0,170.3497,170.3497,170.1551,170.2107,1500.0
2020-07-10 14:35:00,183.84,183.84,183.65,183.77,1615.0,170.2848,170.2848,170.1088,170.22,1615.0
2020-07-10 14:40:00,183.84,183.84,183.67,183.75,1081.0,170.2848,170.2848,170.1273,170.2014,1081.0
2020-07-10 14:45:00,183.71,183.71,183.44,183.45,3400.0,170.1644,170.1644,169.9143,169.9236,3400.0
2020-07-10 14:50:00,183.4,183.45,183.08,183.14,6644.0,169.8773,169.9236,169.5809,169.6364,6644.0
2020-07-10 14:55:00,183.17,183.36,183.09,183.18,2944.0,169.6642,169.8402,169.5901,169.6735,2944.0
2020-07-10 15:00:00,183.14,183.44,182.98,183.3,5394.0,169.6364,169.9143,169.4882,169.7846,5394.0
2020-07-10 15:05:00,183.37,183.37,183.12,183.32,2328.0,169.8495,169.8495,169.6179,169.8032,2328.0
2020-07-10 15:10:00,183.37,183.59,183.27,183.57,1809.0,169.8495,170.0532,169.7568,170.0347,1809.0
2020-07-10 15:15:00,183.62,184.0,183.55,183.93,3700.0,170.081,170.433,170.0162,170.3682,3700.0
2020-07-10 15:20:00,183.94,184.1,183.91,184.09,4400.0,170.3774,170.5256,170.3497,170.5164,4400.0
2020-07-10 15:25:00,184.07,184.07,183.86,183.95,4852.0,170.4979,170.4979,170.3033,170.3867,4852.0
2020-07-10 15:30:00,183.9,184.25,183.85,184.16,8156.0,170.3404,170.6646,170.2941,170.5812,8156.0
2020-07-10 15:35:00,184.15,184.41,184.11,184.34,6805.0,170.572,170.8128,170.5349,170.7479,6805.0
2020-07-10 15:40:00,184.35,184.4,184.17,184.28,8289.0,170.7572,170.8035,170.5905,170.6924,8289.0
2020-07-10 15:45:00,184.28,184.73,184.28,184.73,8653.0,170.6924,171.1092,170.6924,171.1092,8653.0
2020-07-10 15:50:00,184.73,184.77,184.6,184.69,21119.0,171.1092,171.1462,170.9888,171.0721,21119.0
2020-07-10 15:55:00,184.67,184.99,184.47,184.92,30084.0,171.0536,171.35,170.8684,171.2852,30084.0
2020-07-13 09:30:00,185.5,185.73,184.9,185.13,15484.0,171.8224,172.0355,171.2667,171.4797,15484.0
2020-07-13 09:35:00,184.96,185.42,184.24,184.59,2650.0,171.3222,171.7483,170.6553,170.9795,2650.0
2020-07-13 09:40:00,184.67,184.67,183.6,183.61,4851.0,171.0536,171.0536,170.0625,170.0718,4851.0
2020-07-13 09:45:00,183.63,183.63,182.87,183.16,8854.0,170.0903,170.0903,169.3863,169.655,8854.0
2020-07-13 09:50:00,183.2,183.37,183.02,183.23,9234.0,169.692,169.8495,169.5253,169.7198,9234.0
2020-07-13 09:55:00,183.36,183.52,182.87,182.95,13506.0,169.8402,169.9884,169.3863,169.4604,13506.0
2020-07-13 10:00:00,183.22,183.22,182.57,182.72,4986.0,169.7105,169.7105,169.1085,169.2474,4986.0
2020-07-13 10:05:00,182.72,183.09,182.52,182.92,9563.0,169.2474,169.5901,169.0621,169.4326,9563.0
2020-07-13 10:10:00,182.85,183.48,182.58,183.25,8801.0,169.3678,169.9514,169.1177,169.7383,8801.0
2020-07-13 10:15:00,183.36,184.04,183.26,184.0,27401.0,169.8402,170.4701,169.7476,170.433,27401.0
2020-07-13 10:20:00,183.96,184.0,183.65,183.75,4295.0,170.396,170.433,170.1088,170.2014,4295.0
2020-07-13 10:25:00,183.76,183.97,183.51,183.93,5718.0,170.2107,170.4052,169.9791,170.3682,5718.0
2020-07-13 10:30:00,183.93,184.06,183.86,183.94,4938.0,170.3682,170.4886,170.3033,170.3774,4938.0
2020-07-13 10:35:00,184.01,184.02,183.68,183.8,3833.0,170.4423,170.4515,170.1366,170.2478,3833.0
2020-07-13 10:40:00,183.71,183.88,183.7,183.7,2908.0,170.1644,170.3219,170.1551,170.1551,2908.0
2020-07-13 10:45:00,183.7,183.76,183.4,183.62,12262.0,170.1551,170.2107,169.8773,170.081,12262.0
2020-07-13 10:50:00,183.57,183.62,183.2,183.37,7576.0,170.0347,170.081,169.692,169.8495,7576.0
2020-07-13 10:55:00,183.38,183.46,183.13,183.32,13810.0,169.8587,169.9328,169.6272,169.8032,13810.0
2020-07-13 11:00:00,183.32,183.4,183.2,183.32,10407.0,169.8032,169.8773,169.692,169.8032,10407.0
2020-07-13 11:05:00,183.26,183.45,183.22,183.39,14209.0,169.7476,169.9236,169.7105,169.868,14209.0
2020-07-13 11:10:00,183.52,183.76,183.52,183.55,3545.0,169.9884,170.2107,169.9884,170.0162,3545.0
2020-07-13 11:15:00,183.36,183.49,183.26,183.45,6601.0,169.8402,169.9606,169.7476,169.9236,6601.0
2020-07-13 11:20:00,183.46,184.32,183.42,184.18,6107.0,169.9328,170.7294,169.8958,170.5997,6107.0
2020-07-13 11:25:00,184.29,184.44,184.21,184.31,4281.0,170.7016,170.8406,170.6275,170.7202,4281.0
2020-07-13 11:30:00,184.31,184.39,184.19,184.2,2784.0,170.7202,170.7943,170.609,170.6183,2784.0
2020-07-13 11:35:00,184.23,184.23,183.85,183.97,2501.0,170.6461,170.6461,170.2941,170.4052,2501.0
2020-07-13 11:40:00,184.04,184.06,183.92,183.96,1661.0,170.4701,170.4886,170.3589,170.396,1661.0
2020-07-13 11:45:00,184.0,184.09,183.51,183.88,7569.0,170.433,170.5164,169.9791,170.3219,7569.0
2020-07-13 11:50:00,183.83,183.85,183.39,183.42,3403.0,170.2755,170.2941,169.868,169.8958,3403.0
2020-07-13 11:55:00,183.3,183.36,183.07,183.15,3101.0,169.7846,169.8402,169.5716,169.6457,3101.0
2020-07-13 12:00:00,183.19,183.21,183.0,183.01,5851.0,169.6827,169.7013,169.5067,169.516,5851.0
2020-07-13 12:05:00,183.1,183.1,182.77,182.77,6007.0,169.5994,169.5994,169.2937,169.2937,6007.0
2020-07-13 12:10:00,182.7,182.99,182.7,182.93,9158.0,169.2289,169.4975,169.2289,169.4419,9158.0
2020-07-13 12:15:00,182.88,182.92,182.77,182.89,4307.0,169.3956,169.4326,169.2937,169.4049,4307.0
2020-07-13 12:20:00,182.91,183.06,182.83,183.06,28516.0,169.4234,169.5623,169.3493,169.5623,28516.0
2020-07-13 12:25:00,183.05,183.39,183.05,183.33,3300.0,169.5531,169.868,169.5531,169.8124,3300.0
2020-07-13 12:30:00,183.27,183.68,183.26,183.66,3604.0,169.7568,170.1366,169.7476,170.1181,3604.0
2020-07-13 12:35:00,183.59,183.59,183.45,183.47,4317.0,170.0532,170.0532,169.9236,169.9421,4317.0
2020-07-13 12:40:00,183.43,183.51,183.33,183.35,6597.0,169.905,169.9791,169.8124,169.8309,6597.0
2020-07-13 12:45:00,183.35,183.46,183.23,183.41,5485.0,169.8309,169.9328,169.7198,169.8865,5485.0
2020-07-13 12:50:00,183.45,183.57,183.4,183.53,5036.0,169.9236,170.0347,169.8773,169.9977,5036.0
2020-07-13 12:55:00,183.53,183.55,183.46,183.53,8150.0,169.9977,170.0162,169.9328,169.9977,8150.0
2020-07-13 13:00:00,183.53,183.57,183.33,183.38,6709.0,169.9977,170.0347,169.8124,169.8587,6709.0
2020-07-13 13:05:00,183.41,183.47,183.3,183.38,3213.0,169.8865,169.9421,169.7846,169.8587,3213.0
2020-07-13 13:10:00,183.37,183.43,183.3,183.38,3912.0,169.8495,169.905,169.7846,169.8587,3912.0
2020-07-13 13:15:00,183.42,183.58,183.37,183.5,7632.0,169.8958,170.044,169.8495,169.9699,7632.0
2020-07-13 13:20:00,183.51,183.53,183.37,183.44,6285.0,169.9791,169.9977,169.8495,169.9143,6285.0
2020-07-13 13:25:00,183.35,183.37,182.96,183.14,5378.0,169.8309,169.8495,169.4697,169.6364,5378.0
2020-07-13 13:30:00,183.17,183.44,183.08,183.43,4778.0,169.6642,169.9143,169.5809,169.905,4778.0
2020-07-13 13:35:00,183.45,183.56,183.41,183.41,2831.0,169.9236,170.0255,169.8865,169.8865,2831.0
2020-07-13 13:40:00,183.42,183.53,183.42,183.53,3212.0,169.8958,169.9977,169.8958,169.9977,3212.0
2020-07-13 13:45:00,183.53,183.57,183.41,183.43,7000.0,169.9977,170.0347,169.8865,169.905,7000.0
2020-07-13 13:50:00,183.45,183.53,183.37,183.47,7896.0,169.9236,169.9977,169.8495,169.9421,7896.0
2020-07-13 13:55:00,183.43,183.58,183.43,183.54,1825.0,169.905,170.044,169.905,170.0069,1825.0
2020-07-13 14:00:00,183.55,183.6,183.43,183.51,5097.0,170.0162,170.0625,169.905,169.9791,5097.0
2020-07-13 14:05:00,183.52,183.63,183.15,183.27,5707.0,169.9884,170.0903,169.6457,169.7568,5707.0
2020-07-13 14:10:00,183.36,183.36,183.03,183.25,5245.0,169.8402,169.8402,169.5345,169.7383,5245.0
2020-07-13 14:15:00,183.28,183.48,183.28,183.41,4541.0,169.7661,169.9514,169.7661,169.8865,4541.0
2020-07-13 14:20:00,183.44,183.57,183.22,183.29,4396.0,169.9143,170.0347,169.7105,169.7754,4396.0
2020-07-13 14:25:00,183.37,183.43,183.11,183.21,6550.0,169.8495,169.905,169.6086,169.7013,6550.0
2020-07-13 14:30:00,183.23,183.24,182.82,182.9,10378.0,169.7198,169.7291,169.34,169.4141,10378.0
2020-07-13 14:35:00,182.84,182.88,182.58,182.84,5348.0,169.3585,169.3956,169.1177,169.3585,5348.0
2020-07-13 14:40:00,182.75,182.84,182.62,182.84,3985.0,169.2752,169.3585,169.1548,169.3585,3985.0
2020-07-13 14:45:00,182.81,183.04,182.75,183.02,4059.0,169.3308,169.5438,169.2752,169.5253,4059.0
2020-07-13 14:50:00,183.01,183.06,182.83,183.0,3812.0,169.516,169.5623,169.3493,169.5067,3812.0
2020-07-13 14:55:00,182.98,183.14,182.91,183.1,3531.0,169.4882,169.6364,169.4234,169.5994,3531.0
2020-07-13 15:00:00,183.04,183.04,182.66,182.9,4668.0,169.5438,169.5438,169.1918,169.4141,4668.0
2020-07-13 15:05:00,182.86,182.86,182.41,182.48,6344.0,169.3771,169.3771,168.9603,169.0251,6344.0
2020-07-13 15:10:00,182.52,182.69,182.3,182.3,6791.0,169.0621,169.2196,168.8584,168.8584,6791.0
2020-07-13 15:15:00,182.29,182.46,181.87,181.9,12141.0,168.8491,169.0066,168.4601,168.4879,12141.0
2020-07-13 15:20:00,181.9,182.05,181.71,181.71,9044.0,168.4879,168.6268,168.3119,168.3119,9044.0
2020-07-13 15:25:00,181.7,181.74,181.52,181.52,20950.0,168.3026,168.3397,168.1359,168.1359,20950.0
2020-07-13 15:30:00,181.55,181.61,180.75,180.84,28099.0,168.1637,168.2192,167.4226,167.506,28099.0
2020-07-13 15:35:00,180.91,181.0,180.1,180.1,18567.0,167.5709,167.6542,166.8206,166.8206,18567.0
2020-07-13 15:40:00,180.09,180.46,179.71,180.08,39275.0,166.8113,167.154,166.4593,166.8021,39275.0
2020-07-13 15:45:00,180.08,180.09,179.41,179.41,23342.0,166.8021,166.8113,166.1815,166.1815,23342.0
2020-07-13 15:50:00,179.24,179.97,179.24,179.46,46352.0,166.024,166.7002,166.024,166.2278,46352.0
2020-07-13 15:55:00,179.47,179.95,179.41,179.77,58755.0,166.237,166.6816,166.1815,166.5149,58755.0
2020-07-14 09:30:00,179.0,179.24,176.7,177.39,24793.0,165.8017,166.024,163.6713,164.3104,24793.0
2020-07-14 09:35:00,177.1,177.49,176.68,177.14,40744.0,164.0418,164.403,163.6527,164.0788,40744.0
2020-07-14 09:40:00,177.22,178.99,177.16,178.99,6908.0,164.1529,165.7924,164.0974,165.7924,6908.0
2020-07-14 09:45:00,179.21,179.21,177.26,177.51,16293.0,165.9962,165.9962,164.19,164.4215,16293.0
2020-07-14 09:50:00,177.94,178.09,177.05,178.0,30164.0,164.8198,164.9588,163.9955,164.8754,30164.0
2020-07-14 09:55:00,177.95,178.52,177.06,177.39,17732.0,164.8291,165.3571,164.0047,164.3104,17732.0
2020-07-14 10:00:00,177.48,177.68,177.05,177.08,19499.0,164.3938,164.579,163.9955,164.0233,19499.0
2020-07-14 10:05:00,177.09,177.32,176.24,176.25,10314.0,164.0325,164.2456,163.2452,163.2545,10314.0
2020-07-14 10:10:00,176.35,177.32,176.35,177.04,19420.0,163.3471,164.2456,163.3471,163.9862,19420.0
2020-07-14 10:15:00,177.1,177.57,176.86,177.0,7868.0,164.0418,164.4771,163.8195,163.9492,7868.0
2020-07-14 10:20:00,177.01,177.75,176.87,177.47,11542.0,163.9584,164.6439,163.8287,164.3845,11542.0
2020-07-14 10:25:00,177.41,178.03,177.24,177.97,6326.0,164.3289,164.9032,164.1715,164.8476,6326.0
2020-07-14 10:30:00,177.96,179.3,177.96,179.3,4188.0,164.8384,166.0796,164.8384,166.0796,4188.0
2020-07-14 10:35:00,179.21,179.44,178.58,178.59,6783.0,165.9962,166.2092,165.4127,165.4219,6783.0
2020-07-14 10:40:00,178.99,178.99,178.64,178.78,5335.0,165.7924,165.7924,165.4682,165.5979,5335.0
2020-07-14 10:45:00,178.67,178.67,177.91,178.36,8536.0,165.496,165.496,164.7921,165.2089,8536.0
2020-07-14 10:50:00,178.24,178.77,178.15,178.63,5613.0,165.0977,165.5886,165.0144,165.459,5613.0
2020-07-14 10:55:00,178.67,178.67,177.81,178.13,7111.0,165.496,165.496,164.6994,164.9958,7111.0
2020-07-14 11:00:00,178.13,178.99,177.97,178.95,8108.0,164.9958,165.7924,164.8476,165.7554,8108.0
2020-07-14 11:05:00,178.88,179.28,178.6,179.26,6088.0,165.6905,166.061,165.4312,166.0425,6088.0
2020-07-14 11:10:00,179.24,179.3,178.96,179.22,4367.0,166.024,166.0796,165.7646,166.0055,4367.0
2020-07-14 11:15:00,179.29,179.44,178.97,179.14,3632.0,166.0703,166.2092,165.7739,165.9314,3632.0
2020-07-14 11:20:00,179.27,179.59,179.07,179.25,5490.0,166.0518,166.3482,165.8665,166.0332,5490.0
2020-07-14 11:25:00,179.27,179.32,179.0,179.21,5421.0,166.0518,166.0981,165.8017,165.9962,5421.0
2020-07-14 11:30:00,179.15,179.52,179.06,179.24,7441.0,165.9406,166.2833,165.8573,166.024,7441.0
2020-07-14 11:35:00,179.28,179.29,178.83,178.84,8009.0,166.061,166.0703,165.6442,165.6535,8009.0
2020-07-14 11:40:00,178.99,179.52,178.96,179.52,4649.0,165.7924,166.2833,165.7646,166.2833,4649.0
2020-07-14 11:45:00,179.46,179.52,179.25,179.33,3200.0,166.2278,166.2833,166.0332,166.1074,3200.0
2020-07-14 11:50:00,179.39,179.81,179.32,179.58,3103.0,166.1629,166.552,166.0981,166.3389,3103.0
2020-07-14 11:55:00,179.56,179.78,179.48,179.78,2800.0,166.3204,166.5242,166.2463,166.5242,2800.0
2020-07-14 12:00:00,179.73,179.81,179.61,179.73,15502.0,166.4779,166.552,166.3667,166.4779,15502.0
2020-07-14 12:05:00,179.76,179.76,179.0,179.0,3352.0,166.5056,166.5056,165.8017,165.8017,3352.0
2020-07-14 12:10:00,179.02,179.06,178.86,178.86,2021.0,165.8202,165.8573,165.672,165.672,2021.0
2020-07-14 12:15:00,178.88,179.24,178.87,179.24,4314.0,165.6905,166.024,165.6813,166.024,4314.0
2020-07-14 12:20:00,179.24,179.43,179.21,179.35,2796.0,166.024,166.2,165.9962,166.1259,2796.0
2020-07-14 12:25:00,179.29,179.29,178.82,178.88,3002.0,166.0703,166.0703,165.635,165.6905,3002.0
2020-07-14 12:30:00,178.93,179.03,178.72,178.72,4154.0,165.7368,165.8295,165.5423,165.5423,4154.0
2020-07-14 12:35:00,178.82,179.04,178.82,178.91,3000.0,165.635,165.8387,165.635,165.7183,3000.0
2020-07-14 12:40:00,178.96,178.98,178.7,178.8,5122.0,165.7646,165.7832,165.5238,165.6164,5122.0
2020-07-14 12:45:00,178.84,179.0,178.84,178.86,4607.0,165.6535,165.8017,165.6535,165.672,4607.0
2020-07-14 12:50:00,178.77,178.9,178.69,178.85,6789.0,165.5886,165.7091,165.5145,165.6627,6789.0
2020-07-14 12:55:00,178.75,178.9,178.7,178.84,3472.0,165.5701,165.7091,165.5238,165.6535,3472.0
2020-07-14 13:00:00,178.93,179.04,178.66,178.71,3870.0,165.7368,165.8387,165.4868,165.5331,3870.0
2020-07-14 13:05:00,178.75,179.03,178.71,178.83,2935.0,165.5701,165.8295,165.5331,165.6442,2935.0
2020-07-14 13:10:00,178.81,178.99,178.79,178.87,14571.0,165.6257,165.7924,165.6072,165.6813,14571.0
2020-07-14 13:15:00,178.87,178.87,178.65,178.73,4600.0,165.6813,165.6813,165.4775,165.5516,4600.0
2020-07-14 13:20:00,178.72,179.16,178.71,179.09,2200.0,165.5423,165.9499,165.5331,165.885,2200.0
2020-07-14 13:25:00,179.07,179.09,178.92,178.98,5048.0,165.8665,165.885,165.7276,165.7832,5048.0
2020-07-14 13:30:00,178.94,179.24,178.67,178.68,24423.0,165.7461,166.024,165.496,165.5053,24423.0
2020-07-14 13:35:00,178.61,179.08,178.61,179.08,12300.0,165.4404,165.8758,165.4404,165.8758,12300.0
2020-07-14 13:40:00,179.04,179.35,178.83,179.26,9340.0,165.8387,166.1259,165.6442,166.0425,9340.0
2020-07-14 13:45:00,179.26,179.52,179.22,179.52,2760.0,166.0425,166.2833,166.0055,166.2833,2760.0
2020-07-14 13:50:00,179.5,179.7,179.49,179.63,3105.0,166.2648,166.4501,166.2556,166.3852,3105.0
2020-07-14 13:55:00,179.59,179.64,178.89,179.23,6784.0,166.3482,166.3945,165.6998,166.0147,6784.0
2020-07-14 14:00:00,179.18,179.82,179.18,179.74,2497.0,165.9684,166.5612,165.9684,166.4871,2497.0
2020-07-14 14:05:00,179.75,179.85,179.43,179.45,4925.0,166.4964,166.589,166.2,166.2185,4925.0
2020-07-14 14:10:00,179.56,179.69,179.5,179.61,3599.0,166.3204,166.4408,166.2648,166.3667,3599.0
2020-07-14 14:15:00,179.67,179.88,179.55,179.69,7013.0,166.4223,166.6168,166.3111,166.4408,7013.0
2020-07-14 14:20:00,179.55,179.9,179.55,179.75,6543.0,166.3111,166.6353,166.3111,166.4964,6543.0
2020-07-14 14:25:00,179.63,179.63,179.43,179.49,3373.0,166.3852,166.3852,166.2,166.2556,3373.0
2020-07-14 14:30:00,179.54,179.81,179.54,179.76,4005.0,166.3019,166.552,166.3019,166.5056,4005.0
2020-07-14 14:35:00,179.75,179.76,179.34,179.34,6755.0,166.4964,166.5056,166.1166,166.1166,6755.0
2020-07-14 14:40:00,179.28,179.39,178.92,179.04,6800.0,166.061,166.1629,165.7276,165.8387,6800.0
2020-07-14 14:45:00,179.16,179.17,178.7,178.89,5365.0,165.9499,165.9591,165.5238,165.6998,5365.0
2020-07-14 14:50:00,179.0,179.14,178.91,178.91,4317.0,165.8017,165.9314,165.7183,165.7183,4317.0
2020-07-14 14:55:00,179.01,179.21,178.87,178.98,5966.0,165.8109,165.9962,165.6813,165.7832,5966.0
2020-07-14 15:00:00,179.03,179.09,178.63,178.63,5048.0,165.8295,165.885,165.459,165.459,5048.0
2020-07-14 15:05:00,178.71,179.01,178.66,178.78,4749.0,165.5331,165.8109,165.4868,165.5979,4749.0
2020-07-14 15:10:00,178.85,179.05,178.55,178.69,5522.0,165.6627,165.848,165.3849,165.5145,5522.0
2020-07-14 15:15:00,178.63,178.63,178.22,178.42,4945.0,165.459,165.459,165.0792,165.2644,4945.0
2020-07-14 15:20:00,178.53,179.07,178.53,178.99,3950.0,165.3663,165.8665,165.3663,165.7924,3950.0
2020-07-14 15:25:00,179.01,179.14,178.97,178.98,6037.0,165.8109,165.9314,165.7739,165.7832,6037.0
2020-07-14 15:30:00,179.0,179.12,178.91,178.99,9598.0,165.8017,165.9128,165.7183,165.7924,9598.0
2020-07-14 15:35:00,179.0,179.11,178.87,179.08,7046.0,165.8017,165.9036,165.6813,165.8758,7046.0
2020-07-14 15:40:00,179.1,179.26,179.05,179.16,15085.0,165.8943,166.0425,165.848,165.9499,15085.0
2020-07-14 15:45:00,179.17,179.58,179.13,179.49,19602.0,165.9591,166.3389,165.9221,166.2556,19602.0
2020-07-14 15:50:00,179.72,179.72,179.39,179.55,28082.0,166.4686,166.4686,166.1629,166.3111,28082.0
2020-07-14 15:55:00,179.5,179.58,178.99,179.26,104584.0,166.2648,166.3389,165.7924,166.0425,104584.0
2020-07-15 09:30:00,181.05,182.31,179.69,180.71,37735.0,167.7005,168.8676,166.4408,167.3856,37735.0
2020-07-15 09:35:00,180.71,181.69,180.19,180.19,22019.0,167.3856,168.2933,166.9039,166.9039,22019.0
2020-07-15 09:40:00,180.16,181.46,180.04,181.32,30005.0,166.8762,168.0803,166.765,167.9506,30005.0
2020-07-15 09:45:00,181.78,182.16,181.21,181.23,11935.0,168.3767,168.7287,167.8487,167.8673,11935.0
2020-07-15 09:50:00,181.63,181.72,180.83,181.09,17021.0,168.2378,168.3211,167.4968,167.7376,17021.0
2020-07-15 09:55:00,181.12,181.4,180.67,180.92,7420.0,167.7654,168.0247,167.3485,167.5801,7420.0
2020-07-15 10:00:00,180.92,181.04,180.59,180.9,9051.0,167.5801,167.6913,167.2744,167.5616,9051.0
2020-07-15 10:05:00,180.78,181.12,180.53,180.69,9049.0,167.4504,167.7654,167.2189,167.3671,9049.0
2020-07-15 10:10:00,180.64,181.08,180.64,181.08,9892.0,167.3208,167.7283,167.3208,167.7283,9892.0
2020-07-15 10:15:00,181.02,181.02,180.15,180.73,14021.0,167.6727,167.6727,166.8669,167.4041,14021.0
2020-07-15 10:20:00,180.74,180.91,180.12,180.26,8007.0,167.4134,167.5709,166.8391,166.9688,8007.0
2020-07-15 10:25:00,180.12,180.26,179.9,180.19,11569.0,166.8391,166.9688,166.6353,166.9039,11569.0
2020-07-15 10:30:00,180.3,181.08,180.12,181.08,12186.0,167.0058,167.7283,166.8391,167.7283,12186.0
2020-07-15 10:35:00,181.08,181.64,181.0,181.44,10837.0,167.7283,168.247,167.6542,168.0618,10837.0
2020-07-15 10:40:00,181.37,181.47,181.15,181.42,18390.0,167.9969,168.0896,167.7932,168.0432,18390.0
2020-07-15 10:45:00,181.36,181.4,180.72,180.81,9621.0,167.9877,168.0247,167.3949,167.4782,9621.0
2020-07-15 10:50:00,180.81,181.23,180.81,180.9,7138.0,167.4782,167.8673,167.4782,167.5616,7138.0
2020-07-15 10:55:00,180.87,181.12,180.7,180.71,9413.0,167.5338,167.7654,167.3763,167.3856,9413.0
2020-07-15 11:00:00,180.79,181.12,180.49,181.05,13058.0,167.4597,167.7654,167.1818,167.7005,13058.0
2020-07-15 11:05:00,181.07,181.11,180.55,180.75,8071.0,167.7191,167.7561,167.2374,167.4226,8071.0
2020-07-15 11:10:00,180.95,181.05,180.75,181.0,3666.0,167.6079,167.7005,167.4226,167.6542,3666.0
2020-07-15 11:15:00,181.04,181.06,180.65,180.86,2925.0,167.6913,167.7098,167.33,167.5245,2925.0
2020-07-15 11:20:00,180.98,181.06,180.45,180.46,4831.0,167.6357,167.7098,167.1448,167.154,4831.0
2020-07-15 11:25:00,180.62,181.22,180.62,180.94,7046.0,167.3022,167.858,167.3022,167.5986,7046.0
2020-07-15 11:30:00,180.99,181.16,180.95,180.99,7597.0,167.645,167.8024,167.6079,167.645,7597.0
2020-07-15 11:35:00,180.87,180.93,180.51,180.69,2431.0,167.5338,167.5894,167.2003,167.3671,2431.0
2020-07-15 11:40:00,180.52,180.88,180.49,180.63,4000.0,167.2096,167.5431,167.1818,167.3115,4000.0
2020-07-15 11:45:00,180.68,180.92,180.67,180.89,7245.0,167.3578,167.5801,167.3485,167.5523,7245.0
2020-07-15 11:50:00,180.9,180.96,180.62,180.65,7501.0,167.5616,167.6172,167.3022,167.33,7501.0
2020-07-15 11:55:00,180.61,180.74,180.31,180.31,5400.0,167.293,167.4134,167.0151,167.0151,5400.0
2020-07-15 12:00:00,180.41,180.62,180.18,180.43,6302.0,167.1077,167.3022,166.8947,167.1262,6302.0
2020-07-15 12:05:00,180.46,180.65,180.14,180.28,8701.0,167.154,167.33,166.8576,166.9873,8701.0
2020-07-15 12:10:00,180.21,180.26,179.7,180.08,10144.0,166.9225,166.9688,166.4501,166.8021,10144.0
2020-07-15 12:15:00,180.03,180.31,180.02,180.09,7352.0,166.7557,167.0151,166.7465,166.8113,7352.0
2020-07-15 12:20:00,180.01,180.18,179.87,180.15,8200.0,166.7372,166.8947,166.6075,166.8669,8200.0
2020-07-15 12:25:00,180.19,180.27,180.06,180.15,4502.0,166.9039,166.978,166.7835,166.8669,4502.0
2020-07-15 12:30:00,180.14,180.15,179.89,179.9,10885.0,166.8576,166.8669,166.6261,166.6353,10885.0
2020-07-15 12:35:00,179.86,180.07,179.77,179.82,7900.0,166.5983,166.7928,166.5149,166.5612,7900.0
2020-07-15 12:40:00,179.95,180.31,179.89,180.15,7700.0,166.6816,167.0151,166.6261,166.8669,7700.0
2020-07-15 12:45:00,180.05,180.47,180.03,180.42,5212.0,166.7743,167.1633,166.7557,167.117,5212.0
2020-07-15 12:50:00,180.42,180.49,180.26,180.29,7402.0,167.117,167.1818,166.9688,166.9966,7402.0
2020-07-15 12:55:00,180.29,180.45,180.25,180.33,10770.0,166.9966,167.1448,166.9595,167.0336,10770.0
2020-07-15 13:00:00,180.36,180.45,180.18,180.43,10145.0,167.0614,167.1448,166.8947,167.1262,10145.0
2020-07-15 13:05:00,180.44,181.08,180.44,180.92,5651.0,167.1355,167.7283,167.1355,167.5801,5651.0
2020-07-15 13:10:00,180.97,180.97,180.61,180.77,3800.0,167.6264,167.6264,167.293,167.4412,3800.0
2020-07-15 13:15:00,180.83,180.87,180.62,180.75,4104.0,167.4968,167.5338,167.3022,167.4226,4104.0
2020-07-15 13:20:00,180.8,180.95,180.71,180.71,7432.0,167.469,167.6079,167.3856,167.3856,7432.0
2020-07-15 13:25:00,180.76,180.83,180.7,180.76,3634.0,167.4319,167.4968,167.3763,167.4319,3634.0
2020-07-15 13:30:00,180.86,181.09,180.76,181.04,3730.0,167.5245,167.7376,167.4319,167.6913,3730.0
2020-07-15 13:35:00,181.09,181.13,180.79,180.85,7600.0,167.7376,167.7746,167.4597,167.5153,7600.0
2020-07-15 13:40:00,180.86,180.93,180.7,180.74,13971.0,167.5245,167.5894,167.3763,167.4134,13971.0
2020-07-15 13:45:00,180.75,180.8,180.59,180.63,21791.0,167.4226,167.469,167.2744,167.3115,21791.0
2020-07-15 13:50:00,180.58,180.63,180.22,180.24,21349.0,167.2652,167.3115,166.9317,166.9503,21349.0
2020-07-15 13:55:00,180.35,180.35,179.9,179.98,11019.0,167.0521,167.0521,166.6353,166.7094,11019.0
2020-07-15 14:00:00,179.99,180.62,179.84,180.52,11651.0,166.7187,167.3022,166.5797,167.2096,11651.0
2020-07-15 14:05:00,180.54,180.72,180.19,180.25,4973.0,167.2281,167.3949,166.9039,166.9595,4973.0
2020-07-15 14:10:00,180.44,180.52,180.29,180.34,4331.0,167.1355,167.2096,166.9966,167.0429,4331.0
2020-07-15 14:15:00,180.38,180.53,180.31,180.32,4044.0,167.0799,167.2189,167.0151,167.0244,4044.0
2020-07-15 14:20:00,180.24,180.47,180.15,180.44,4383.0,166.9503,167.1633,166.8669,167.1355,4383.0
2020-07-15 14:25:00,180.46,180.77,180.32,180.74,5470.0,167.154,167.4412,167.0244,167.4134,5470.0
2020-07-15 14:30:00,180.79,180.94,180.71,180.78,4922.0,167.4597,167.5986,167.3856,167.4504,4922.0
2020-07-15 14:35:00,180.79,180.9,180.71,180.81,5722.0,167.4597,167.5616,167.3856,167.4782,5722.0
2020-07-15 14:40:00,180.88,181.09,180.72,180.92,10325.0,167.5431,167.7376,167.3949,167.5801,10325.0
2020-07-15 14:45:00,181.0,181.52,180.95,181.29,8631.0,167.6542,168.1359,167.6079,167.9228,8631.0
2020-07-15 14:50:00,181.33,181.39,180.89,180.9,7300.0,167.9599,168.0155,167.5523,167.5616,7300.0
2020-07-15 14:55:00,180.98,181.11,180.79,180.9,7585.0,167.6357,167.7561,167.4597,167.5616,7585.0
2020-07-15 15:00:00,180.87,181.05,180.82,180.88,8400.0,167.5338,167.7005,167.4875,167.5431,8400.0
2020-07-15 15:05:00,180.83,181.04,180.61,180.96,10255.0,167.4968,167.6913,167.293,167.6172,10255.0
2020-07-15 15:10:00,180.91,181.25,180.69,181.0,17053.0,167.5709,167.8858,167.3671,167.6542,17053.0
2020-07-15 15:15:00,180.99,181.43,180.82,181.43,12573.0,167.645,168.0525,167.4875,168.0525,12573.0
2020-07-15 15:20:00,181.39,181.46,181.21,181.38,13632.0,168.0155,168.0803,167.8487,168.0062,13632.0
2020-07-15 15:25:00,181.39,181.89,181.33,181.89,11201.0,168.0155,168.4786,167.9599,168.4786,11201.0
2020-07-15 15:30:00,181.89,182.09,181.62,181.77,19514.0,168.4786,168.6638,168.2285,168.3674,19514.0
2020-07-15 15:35:00,181.74,182.34,181.72,182.28,21068.0,168.3397,168.8954,168.3211,168.8398,21068.0
2020-07-15 15:40:00,182.31,182.6,182.07,182.07,30100.0,168.8676,169.1362,168.6453,168.6453,30100.0
2020-07-15 15:45:00,182.11,182.66,182.05,182.5,32039.0,168.6824,169.1918,168.6268,169.0436,32039.0
2020-07-15 15:50:00,182.59,182.59,182.04,182.32,35252.0,169.127,169.127,168.6175,168.8769,35252.0
2020-07-15 15:55:00,182.35,182.66,182.11,182.63,70117.0,168.9047,169.1918,168.6824,169.164,70117.0
2020-07-16 09:30:00,181.89,182.05,181.24,181.3,11232.0,168.4786,168.6268,167.8765,167.9321,11232.0
2020-07-16 09:35:00,181.16,181.68,181.15,181.63,1791.0,167.8024,168.2841,167.7932,168.2378,1791.0
2020-07-16 09:40:00,182.26,182.26,181.36,181.42,1429.0,168.8213,168.8213,167.9877,168.0432,1429.0
2020-07-16 09:45:00,181.78,182.05,181.58,182.05,901.0,168.3767,168.6268,168.1915,168.6268,901.0
2020-07-16 09:50:00,181.95,182.32,181.95,182.32,3337.0,168.5342,168.8769,168.5342,168.8769,3337.0
2020-07-16 09:55:00,182.44,182.83,181.88,181.88,4359.0,168.988,169.3493,168.4693,168.4693,4359.0
2020-07-16 10:00:00,182.17,182.17,181.21,181.34,5359.0,168.7379,168.7379,167.8487,167.9691,5359.0
2020-07-16 10:05:00,181.18,181.22,180.61,180.95,3431.0,167.8209,167.858,167.293,167.6079,3431.0
2020-07-16 10:10:00,181.19,181.76,181.19,181.75,3200.0,167.8302,168.3582,167.8302,168.3489,3200.0
2020-07-16 10:15:00,181.65,181.68,181.5,181.57,5402.0,168.2563,168.2841,168.1173,168.1822,5402.0
2020-07-16 10:20:00,181.66,181.95,181.64,181.95,2986.0,168.2656,168.5342,168.247,168.5342,2986.0
2020-07-16 10:25:00,181.99,182.27,181.81,182.27,5263.0,168.5712,168.8306,168.4045,168.8306,5263.0
2020-07-16 10:30:00,182.31,182.38,182.18,182.23,3217.0,168.8676,168.9325,168.7472,168.7935,3217.0
2020-07-16 10:35:00,182.45,182.7,182.35,182.63,2901.0,168.9973,169.2289,168.9047,169.164,2901.0
2020-07-16 10:40:00,182.63,182.7,182.37,182.41,3146.0,169.164,169.2289,168.9232,168.9603,3146.0
2020-07-16 10:45:00,182.41,182.63,182.35,182.4,3089.0,168.9603,169.164,168.9047,168.951,3089.0
2020-07-16 10:50:00,182.43,182.44,182.12,182.34,3964.0,168.9788,168.988,168.6916,168.8954,3964.0
2020-07-16 10:55:00,182.25,182.35,182.13,182.27,3700.0,168.812,168.9047,168.7009,168.8306,3700.0
2020-07-16 11:00:00,182.28,182.31,182.2,182.28,2617.0,168.8398,168.8676,168.7657,168.8398,2617.0
2020-07-16 11:05:00,182.35,182.46,182.19,182.34,3073.0,168.9047,169.0066,168.7565,168.8954,3073.0
2020-07-16 11:10:00,182.36,182.89,182.36,182.89,6986.0,168.9139,169.4049,168.9139,169.4049,6986.0
2020-07-16 11:15:00,182.97,183.29,182.85,183.29,4848.0,169.479,169.7754,169.3678,169.7754,4848.0
2020-07-16 11:20:00,183.35,183.38,183.11,183.3,3347.0,169.8309,169.8587,169.6086,169.7846,3347.0
2020-07-16 11:25:00,183.38,183.65,183.35,183.54,6564.0,169.8587,170.1088,169.8309,170.0069,6564.0
2020-07-16 11:30:00,183.55,183.73,183.37,183.39,20525.0,170.0162,170.1829,169.8495,169.868,20525.0
2020-07-16 11:35:00,183.35,183.5,183.14,183.22,4936.0,169.8309,169.9699,169.6364,169.7105,4936.0
2020-07-16 11:40:00,183.3,183.43,183.29,183.33,1800.0,169.7846,169.905,169.7754,169.8124,1800.0
2020-07-16 11:45:00,183.33,183.33,183.03,183.24,4799.0,169.8124,169.8124,169.5345,169.7291,4799.0
2020-07-16 11:50:00,183.14,183.67,183.02,183.09,10995.0,169.6364,170.1273,169.5253,169.5901,10995.0
2020-07-16 11:55:00,183.1,183.26,183.03,183.23,2484.0,169.5994,169.7476,169.5345,169.7198,2484.0
2020-07-16 12:00:00,183.19,183.36,183.04,183.26,6827.0,169.6827,169.8402,169.5438,169.7476,6827.0
2020-07-16 12:05:00,183.43,183.47,183.25,183.42,3100.0,169.905,169.9421,169.7383,169.8958,3100.0
2020-07-16 12:10:00,183.37,183.38,183.19,183.23,1600.0,169.8495,169.8587,169.6827,169.7198,1600.0
2020-07-16 12:15:00,183.24,183.24,183.03,183.11,2419.0,169.7291,169.7291,169.5345,169.6086,2419.0
2020-07-16 12:20:00,183.15,183.2,183.06,183.17,2709.0,169.6457,169.692,169.5623,169.6642,2709.0
2020-07-16 12:25:00,183.23,183.33,183.2,183.2,3421.0,169.7198,169.8124,169.692,169.692,3421.0
2020-07-16 12:30:00,183.31,183.31,182.89,182.95,3700.0,169.7939,169.7939,169.4049,169.4604,3700.0
2020-07-16 12:35:00,182.98,182.98,182.67,182.71,2160.0,169.4882,169.4882,169.2011,169.2381,2160.0
2020-07-16 12:40:00,182.71,183.19,182.68,183.05,5478.0,169.2381,169.6827,169.2103,169.5531,5478.0
2020-07-16 12:45:00,183.12,183.27,183.0,183.25,4819.0,169.6179,169.7568,169.5067,169.7383,4819.0
2020-07-16 12:50:00,183.3,183.38,183.23,183.38,2604.0,169.7846,169.8587,169.7198,169.8587,2604.0
2020-07-16 12:55:00,183.43,183.45,183.05,183.14,4504.0,169.905,169.9236,169.5531,169.6364,4504.0
2020-07-16 13:00:00,183.08,183.39,183.08,183.15,4948.0,169.5809,169.868,169.5809,169.6457,4948.0
2020-07-16 13:05:00,183.18,183.18,182.89,182.93,3201.0,169.6735,169.6735,169.4049,169.4419,3201.0
2020-07-16 13:10:00,183.0,183.21,182.95,183.2,4117.0,169.5067,169.7013,169.4604,169.692,4117.0
2020-07-16 13:15:00,183.25,183.3,183.17,183.19,2700.0,169.7383,169.7846,169.6642,169.6827,2700.0
2020-07-16 13:20:00,183.24,183.43,183.21,183.24,3841.0,169.7291,169.905,169.7013,169.7291,3841.0
2020-07-16 13:25:00,183.22,183.3,183.12,183.28,2953.0,169.7105,169.7846,169.6179,169.7661,2953.0
2020-07-16 13:30:00,183.25,183.25,183.03,183.04,1953.0,169.7383,169.7383,169.5345,169.5438,1953.0
2020-07-16 13:35:00,183.08,183.13,182.81,182.88,4628.0,169.5809,169.6272,169.3308,169.3956,4628.0
2020-07-16 13:40:00,182.98,183.12,182.93,183.03,2450.0,169.4882,169.6179,169.4419,169.5345,2450.0
2020-07-16 13:45:00,183.02,183.18,183.02,183.08,2679.0,169.5253,169.6735,169.5253,169.5809,2679.0
2020-07-16 13:50:00,183.1,183.17,182.96,182.97,3295.0,169.5994,169.6642,169.4697,169.479,3295.0
2020-07-16 13:55:00,182.9,182.9,182.53,182.58,2350.0,169.4141,169.4141,169.0714,169.1177,2350.0
2020-07-16 14:00:00,182.61,182.76,182.57,182.57,2500.0,169.1455,169.2844,169.1085,169.1085,2500.0
2020-07-16 14:05:00,182.63,182.87,182.57,182.65,5052.0,169.164,169.3863,169.1085,169.1826,5052.0
2020-07-16 14:10:00,182.68,182.87,182.64,182.85,4309.0,169.2103,169.3863,169.1733,169.3678,4309.0
2020-07-16 14:15:00,182.81,182.92,182.7,182.75,3560.0,169.3308,169.4326,169.2289,169.2752,3560.0
2020-07-16 14:20:00,182.75,182.84,182.69,182.78,2802.0,169.2752,169.3585,169.2196,169.303,2802.0
2020-07-16 14:25:00,182.74,182.75,182.65,182.72,3600.0,169.2659,169.2752,169.1826,169.2474,3600.0
2020-07-16 14:30:00,182.75,182.83,182.67,182.72,4004.0,169.2752,169.3493,169.2011,169.2474,4004.0
2020-07-16 14:35:00,182.77,182.77,182.6,182.67,3753.0,169.2937,169.2937,169.1362,169.2011,3753.0
2020-07-16 14:40:00,182.77,182.89,182.66,182.67,4071.0,169.2937,169.4049,169.1918,169.2011,4071.0
2020-07-16 14:45:00,182.67,182.78,182.42,182.43,6394.0,169.2011,169.303,168.9695,168.9788,6394.0
2020-07-16 14:50:00,182.52,182.76,182.52,182.53,12989.0,169.0621,169.2844,169.0621,169.0714,12989.0
2020-07-16 14:55:00,182.55,182.6,182.42,182.43,4200.0,169.0899,169.1362,168.9695,168.9788,4200.0
2020-07-16 15:00:00,182.53,182.71,182.41,182.66,4734.0,169.0714,169.2381,168.9603,169.1918,4734.0
2020-07-16 15:05:00,182.62,182.73,182.62,182.71,2350.0,169.1548,169.2567,169.1548,169.2381,2350.0
2020-07-16 15:10:00,182.66,182.68,182.24,182.31,4306.0,169.1918,169.2103,168.8028,168.8676,4306.0
2020-07-16 15:15:00,182.23,182.66,182.23,182.66,4018.0,168.7935,169.1918,168.7935,169.1918,4018.0
2020-07-16 15:20:00,182.64,182.87,182.63,182.79,6130.0,169.1733,169.3863,169.164,169.3122,6130.0
2020-07-16 15:25:00,182.81,183.17,182.73,183.17,6964.0,169.3308,169.6642,169.2567,169.6642,6964.0
2020-07-16 15:30:00,183.06,183.16,182.95,182.96,8323.0,169.5623,169.655,169.4604,169.4697,8323.0
2020-07-16 15:35:00,182.93,182.93,182.56,182.64,18990.0,169.4419,169.4419,169.0992,169.1733,18990.0
2020-07-16 15:40:00,182.7,182.94,182.61,182.75,12657.0,169.2289,169.4512,169.1455,169.2752,12657.0
2020-07-16 15:45:00,182.77,182.81,181.68,182.32,55977.0,169.2937,169.3308,168.2841,168.8769,55977.0
2020-07-16 15:50:00,182.26,182.35,181.02,181.21,75869.0,168.8213,168.9047,167.6727,167.8487,75869.0
2020-07-16 15:55:00,181.22,181.42,180.84,181.24,154375.0,167.858,168.0432,167.506,167.8765,154375.0
2020-07-17 09:30:00,182.29,182.31,181.24,181.24,39765.0,168.8491,168.8676,167.8765,167.8765,39765.0
2020-07-17 09:35:00,181.52,181.72,181.0,181.01,4376.0,168.1359,168.3211,167.6542,167.6635,4376.0
2020-07-17 09:40:00,181.2,182.25,181.12,182.25,4000.0,167.8395,168.812,167.7654,168.812,4000.0
2020-07-17 09:45:00,182.23,182.55,182.15,182.31,8396.0,168.7935,169.0899,168.7194,168.8676,8396.0
2020-07-17 09:50:00,182.41,183.13,181.95,182.04,9541.0,168.9603,169.6272,168.5342,168.6175,9541.0
2020-07-17 09:55:00,182.04,182.17,181.78,181.96,2171.0,168.6175,168.7379,168.3767,168.5434,2171.0
2020-07-17 10:00:00,182.11,182.29,181.88,181.88,3825.0,168.6824,168.8491,168.4693,168.4693,3825.0
2020-07-17 10:05:00,181.89,181.89,181.43,181.81,4000.0,168.4786,168.4786,168.0525,168.4045,4000.0
2020-07-17 10:10:00,181.61,181.96,181.54,181.74,4486.0,168.2192,168.5434,168.1544,168.3397,4486.0
2020-07-17 10:15:00,181.74,181.88,181.64,181.85,2267.0,168.3397,168.4693,168.247,168.4415,2267.0
2020-07-17 10:20:00,181.66,181.66,181.18,181.18,1951.0,168.2656,168.2656,167.8209,167.8209,1951.0
2020-07-17 10:25:00,181.23,181.23,180.65,180.84,7857.0,167.8673,167.8673,167.33,167.506,7857.0
2020-07-17 10:30:00,180.85,180.99,180.51,180.78,2894.0,167.5153,167.645,167.2003,167.4504,2894.0
2020-07-17 10:35:00,180.78,180.97,180.69,180.85,3614.0,167.4504,167.6264,167.3671,167.5153,3614.0
2020-07-17 10:40:00,180.8,180.88,180.68,180.68,5641.0,167.469,167.5431,167.3578,167.3578,5641.0
2020-07-17 10:45:00,180.57,180.87,180.57,180.86,3387.0,167.2559,167.5338,167.2559,167.5245,3387.0
2020-07-17 10:50:00,180.76,180.76,180.44,180.44,2799.0,167.4319,167.4319,167.1355,167.1355,2799.0
2020-07-17 10:55:00,180.56,180.66,180.43,180.51,5593.0,167.2467,167.3393,167.1262,167.2003,5593.0
2020-07-17 11:00:00,180.4,180.73,180.39,180.66,5201.0,167.0985,167.4041,167.0892,167.3393,5201.0
2020-07-17 11:05:00,180.68,180.7,180.55,180.59,3359.0,167.3578,167.3763,167.2374,167.2744,3359.0
2020-07-17 11:10:00,180.55,180.85,180.53,180.85,2817.0,167.2374,167.5153,167.2189,167.5153,2817.0
2020-07-17 11:15:00,180.9,181.07,180.79,180.79,2500.0,167.5616,167.7191,167.4597,167.4597,2500.0
2020-07-17 11:20:00,180.84,180.93,180.73,180.78,5933.0,167.506,167.5894,167.4041,167.4504,5933.0
2020-07-17 11:25:00,180.91,181.23,180.88,181.09,2705.0,167.5709,167.8673,167.5431,167.7376,2705.0
2020-07-17 11:30:00,181.15,181.15,180.77,180.78,6408.0,167.7932,167.7932,167.4412,167.4504,6408.0
2020-07-17 11:35:00,180.71,180.98,180.6,180.85,3685.0,167.3856,167.6357,167.2837,167.5153,3685.0
2020-07-17 11:40:00,180.84,180.92,180.7,180.8,3150.0,167.506,167.5801,167.3763,167.469,3150.0
2020-07-17 11:45:00,180.75,180.98,180.75,180.84,3020.0,167.4226,167.6357,167.4226,167.506,3020.0
2020-07-17 11:50:00,180.66,180.8,180.53,180.68,6603.0,167.3393,167.469,167.2189,167.3578,6603.0
2020-07-17 11:55:00,180.73,180.83,180.55,180.73,11271.0,167.4041,167.4968,167.2374,167.4041,11271.0
2020-07-17 12:00:00,180.68,180.88,180.58,180.69,7147.0,167.3578,167.5431,167.2652,167.3671,7147.0
2020-07-17 12:05:00,180.77,180.77,180.49,180.7,3840.0,167.4412,167.4412,167.1818,167.3763,3840.0
2020-07-17 12:10:00,180.81,180.99,180.75,180.87,7080.0,167.4782,167.645,167.4226,167.5338,7080.0
2020-07-17 12:15:00,180.9,181.31,180.89,181.2,3712.0,167.5616,167.9414,167.5523,167.8395,3712.0
2020-07-17 12:20:00,181.18,181.27,181.11,181.23,3400.0,167.8209,167.9043,167.7561,167.8673,3400.0
2020-07-17 12:25:00,181.21,181.74,181.2,181.44,11298.0,167.8487,168.3397,167.8395,168.0618,11298.0
2020-07-17 12:30:00,181.47,181.73,181.47,181.73,6200.0,168.0896,168.3304,168.0896,168.3304,6200.0
2020-07-17 12:35:00,181.79,181.84,181.7,181.7,2994.0,168.386,168.4323,168.3026,168.3026,2994.0
2020-07-17 12:40:00,181.64,181.65,181.41,181.51,2238.0,168.247,168.2563,168.034,168.1266,2238.0
2020-07-17 12:45:00,181.6,181.75,181.48,181.75,3405.0,168.21,168.3489,168.0988,168.3489,3405.0
2020-07-17 12:50:00,181.67,181.7,181.51,181.59,2142.0,168.2748,168.3026,168.1266,168.2007,2142.0
2020-07-17 12:55:00,181.52,181.72,181.5,181.69,3100.0,168.1359,168.3211,168.1173,168.2933,3100.0
2020-07-17 13:00:00,181.68,181.71,181.45,181.51,3500.0,168.2841,168.3119,168.071,168.1266,3500.0
2020-07-17 13:05:00,181.5,181.66,181.42,181.6,2657.0,168.1173,168.2656,168.0432,168.21,2657.0
2020-07-17 13:10:00,181.62,181.77,181.56,181.64,4300.0,168.2285,168.3674,168.1729,168.247,4300.0
2020-07-17 13:15:00,181.64,181.73,181.37,181.37,5215.0,168.247,168.3304,167.9969,167.9969,5215.0
2020-07-17 13:20:00,181.4,181.53,181.38,181.53,2576.0,168.0247,168.1451,168.0062,168.1451,2576.0
2020-07-17 13:25:00,181.67,181.74,181.58,181.58,1313.0,168.2748,168.3397,168.1915,168.1915,1313.0
2020-07-17 13:30:00,181.54,181.7,181.38,181.45,3877.0,168.1544,168.3026,168.0062,168.071,3877.0
2020-07-17 13:35:00,181.49,181.52,181.19,181.25,4754.0,168.1081,168.1359,167.8302,167.8858,4754.0
2020-07-17 13:40:00,181.25,181.34,181.21,181.34,3926.0,167.8858,167.9691,167.8487,167.9691,3926.0
2020-07-17 13:45:00,181.35,181.37,181.24,181.32,1300.0,167.9784,167.9969,167.8765,167.9506,1300.0
2020-07-17 13:50:00,181.27,181.37,181.15,181.34,3955.0,167.9043,167.9969,167.7932,167.9691,3955.0
2020-07-17 13:55:00,181.29,181.4,181.22,181.35,4800.0,167.9228,168.0247,167.858,167.9784,4800.0
2020-07-17 14:00:00,181.25,181.6,181.18,181.58,5099.0,167.8858,168.21,167.8209,168.1915,5099.0
2020-07-17 14:05:00,181.6,181.64,181.21,181.41,5582.0,168.21,168.247,167.8487,168.034,5582.0
2020-07-17 14:10:00,181.4,181.55,181.28,181.43,3300.0,168.0247,168.1637,167.9136,168.0525,3300.0
2020-07-17 14:15:00,181.38,181.52,181.3,181.34,3605.0,168.0062,168.1359,167.9321,167.9691,3605.0
2020-07-17 14:20:00,181.39,181.39,181.19,181.23,5620.0,168.0155,168.0155,167.8302,167.8673,5620.0
2020-07-17 14:25:00,181.3,181.3,181.06,181.25,3821.0,167.9321,167.9321,167.7098,167.8858,3821.0
2020-07-17 14:30:00,181.21,181.25,181.06,181.11,3678.0,167.8487,167.8858,167.7098,167.7561,3678.0
2020-07-17 14:35:00,181.13,181.2,181.04,181.19,3550.0,167.7746,167.8395,167.6913,167.8302,3550.0
2020-07-17 14:40:00,181.16,181.25,180.98,181.22,4533.0,167.8024,167.8858,167.6357,167.858,4533.0
2020-07-17 14:45:00,181.23,181.3,181.01,181.12,4887.0,167.8673,167.9321,167.6635,167.7654,4887.0
2020-07-17 14:50:00,181.11,181.36,181.11,181.16,5738.0,167.7561,167.9877,167.7561,167.8024,5738.0
2020-07-17 14:55:00,181.24,181.28,181.07,181.07,4629.0,167.8765,167.9136,167.7191,167.7191,4629.0
2020-07-17 15:00:00,181.07,181.22,181.04,181.13,3921.0,167.7191,167.858,167.6913,167.7746,3921.0
2020-07-17 15:05:00,181.12,181.36,181.05,181.35,4247.0,167.7654,167.9877,167.7005,167.9784,4247.0
2020-07-17 15:10:00,181.31,181.31,181.07,181.17,4916.0,167.9414,167.9414,167.7191,167.8117,4916.0
2020-07-17 15:15:00,181.11,181.21,181.07,181.17,4920.0,167.7561,167.8487,167.7191,167.8117,4920.0
2020-07-17 15:20:00,181.18,181.29,181.07,181.19,6083.0,167.8209,167.9228,167.7191,167.8302,6083.0
2020-07-17 15:25:00,181.2,181.32,181.09,181.14,11902.0,167.8395,167.9506,167.7376,167.7839,11902.0
2020-07-17 15:30:00,181.14,181.34,180.94,181.25,11659.0,167.7839,167.9691,167.5986,167.8858,11659.0
2020-07-17 15:35:00,181.23,181.29,180.76,180.84,25551.0,167.8673,167.9228,167.4319,167.506,25551.0
2020-07-17 15:40:00,180.81,181.0,180.56,180.75,40832.0,167.4782,167.6542,167.2467,167.4226,40832.0
2020-07-17 15:45:00,180.77,181.22,180.74,181.03,34257.0,167.4412,167.858,167.4134,167.682,34257.0
2020-07-17 15:50:00,181.16,181.27,180.45,180.51,25047.0,167.8024,167.9043,167.1448,167.2003,25047.0
2020-07-17 15:55:00,180.55,180.91,180.41,180.61,66456.0,167.2374,167.5709,167.1077,167.293,66456.0
2020-07-20 09:30:00,179.65,180.0,179.5,179.93,12602.0,166.4038,166.7279,166.2648,166.6631,12602.0
2020-07-20 09:35:00,179.95,180.32,179.21,179.4,7040.0,166.6816,167.0244,165.9962,166.1722,7040.0
2020-07-20 09:40:00,179.41,179.41,178.97,179.37,4082.0,166.1815,166.1815,165.7739,166.1444,4082.0
2020-07-20 09:45:00,179.32,179.37,177.87,178.04,9512.0,166.0981,166.1444,164.755,164.9125,9512.0
2020-07-20 09:50:00,177.8,178.0,177.53,177.53,3710.0,164.6902,164.8754,164.4401,164.4401,3710.0
2020-07-20 09:55:00,177.37,177.59,176.67,176.88,5460.0,164.2919,164.4956,163.6435,163.838,5460.0
2020-07-20 10:00:00,176.62,176.62,175.93,175.98,10742.0,163.5972,163.5972,162.958,163.0044,10742.0
2020-07-20 10:05:00,175.88,176.32,175.76,176.07,12440.0,162.9117,163.3193,162.8006,163.0877,12440.0
2020-07-20 10:10:00,176.09,176.72,176.01,176.49,11159.0,163.1062,163.6898,163.0321,163.4768,11159.0
2020-07-20 10:15:00,176.44,176.58,175.68,175.71,12896.0,163.4304,163.5601,162.7265,162.7543,12896.0
2020-07-20 10:20:00,175.75,176.02,175.53,175.59,9270.0,162.7913,163.0414,162.5875,162.6431,9270.0
2020-07-20 10:25:00,175.52,175.94,175.51,175.61,7489.0,162.5783,162.9673,162.569,162.6616,7489.0
2020-07-20 10:30:00,175.67,175.86,175.45,175.86,8741.0,162.7172,162.8932,162.5134,162.8932,8741.0
2020-07-20 10:35:00,175.87,176.1,175.66,175.66,13258.0,162.9025,163.1155,162.708,162.708,13258.0
2020-07-20 10:40:00,175.73,175.93,175.4,175.5,7152.0,162.7728,162.958,162.4671,162.5598,7152.0
2020-07-20 10:45:00,175.61,176.14,175.6,176.14,9267.0,162.6616,163.1526,162.6524,163.1526,9267.0
2020-07-20 10:50:00,176.11,176.11,175.42,175.51,11102.0,163.1248,163.1248,162.4856,162.569,11102.0
2020-07-20 10:55:00,175.46,175.82,175.43,175.8,5309.0,162.5227,162.8562,162.4949,162.8376,5309.0
2020-07-20 11:00:00,175.87,176.18,175.8,176.18,8217.0,162.9025,163.1896,162.8376,163.1896,8217.0
2020-07-20 11:05:00,176.14,176.14,175.81,175.81,6239.0,163.1526,163.1526,162.8469,162.8469,6239.0
2020-07-20 11:10:00,175.89,176.0,175.65,175.86,4437.0,162.921,163.0229,162.6987,162.8932,4437.0
2020-07-20 11:15:00,175.77,176.0,175.77,175.94,6686.0,162.8098,163.0229,162.8098,162.9673,6686.0
2020-07-20 11:20:00,176.03,176.53,176.03,176.35,8888.0,163.0507,163.5138,163.0507,163.3471,8888.0
2020-07-20 11:25:00,176.36,176.64,176.36,176.59,5558.0,163.3563,163.6157,163.3563,163.5694,5558.0
2020-07-20 11:30:00,176.56,176.79,176.52,176.65,4026.0,163.5416,163.7546,163.5045,163.625,4026.0
2020-07-20 11:35:00,176.71,176.71,176.29,176.46,9046.0,163.6805,163.6805,163.2915,163.449,9046.0
2020-07-20 11:40:00,176.46,176.81,176.39,176.63,4075.0,163.449,163.7732,163.3841,163.6064,4075.0
2020-07-20 11:45:00,176.72,176.77,176.57,176.74,3156.0,163.6898,163.7361,163.5509,163.7083,3156.0
2020-07-20 11:50:00,176.78,176.8,176.57,176.59,6076.0,163.7454,163.7639,163.5509,163.5694,6076.0
2020-07-20 11:55:00,176.58,176.67,176.51,176.52,2967.0,163.5601,163.6435,163.4953,163.5045,2967.0
2020-07-20 12:00:00,176.51,176.53,176.11,176.11,9371.0,163.4953,163.5138,163.1248,163.1248,9371.0
2020-07-20 12:05:00,176.11,176.2,175.92,176.2,3397.0,163.1248,163.2081,162.9488,163.2081,3397.0
2020-07-20 12:10:00,176.28,176.46,176.21,176.46,8140.0,163.2822,163.449,163.2174,163.449,8140.0
2020-07-20 12:15:00,176.46,176.63,176.33,176.62,3287.0,163.449,163.6064,163.3286,163.5972,3287.0
2020-07-20 12:20:00,176.59,176.83,176.59,176.61,3948.0,163.5694,163.7917,163.5694,163.5879,3948.0
2020-07-20 12:25:00,176.62,176.73,176.41,176.52,4392.0,163.5972,163.6991,163.4027,163.5045,4392.0
2020-07-20 12:30:00,176.55,176.87,176.52,176.87,11320.0,163.5323,163.8287,163.5045,163.8287,11320.0
2020-07-20 12:35:00,176.88,176.88,176.54,176.54,2690.0,163.838,163.838,163.5231,163.5231,2690.0
2020-07-20 12:40:00,176.57,176.79,176.56,176.73,5611.0,163.5509,163.7546,163.5416,163.6991,5611.0
2020-07-20 12:45:00,176.75,177.03,176.75,176.95,6074.0,163.7176,163.9769,163.7176,163.9028,6074.0
2020-07-20 12:50:00,176.86,176.96,176.71,176.72,2821.0,163.8195,163.9121,163.6805,163.6898,2821.0
2020-07-20 12:55:00,176.68,176.8,176.65,176.79,4828.0,163.6527,163.7639,163.625,163.7546,4828.0
2020-07-20 13:00:00,176.78,176.84,176.61,176.65,4426.0,163.7454,163.8009,163.5879,163.625,4426.0
2020-07-20 13:05:00,176.65,176.71,176.47,176.52,3992.0,163.625,163.6805,163.4582,163.5045,3992.0
2020-07-20 13:10:00,176.53,176.73,176.46,176.73,3999.0,163.5138,163.6991,163.449,163.6991,3999.0
2020-07-20 13:15:00,176.72,176.74,176.56,176.67,10105.0,163.6898,163.7083,163.5416,163.6435,10105.0
2020-07-20 13:20:00,176.69,176.73,176.58,176.66,6926.0,163.662,163.6991,163.5601,163.6342,6926.0
2020-07-20 13:25:00,176.66,176.93,176.61,176.82,2435.0,163.6342,163.8843,163.5879,163.7824,2435.0
2020-07-20 13:30:00,176.82,177.1,176.82,177.09,2582.0,163.7824,164.0418,163.7824,164.0325,2582.0
2020-07-20 13:35:00,177.04,177.19,176.87,177.13,3605.0,163.9862,164.1251,163.8287,164.0696,3605.0
2020-07-20 13:40:00,177.16,177.5,177.02,177.33,7246.0,164.0974,164.4123,163.9677,164.2548,7246.0
2020-07-20 13:45:00,177.37,177.44,177.23,177.23,6568.0,164.2919,164.3567,164.1622,164.1622,6568.0
2020-07-20 13:50:00,177.27,177.59,177.27,177.56,8665.0,164.1992,164.4956,164.1992,164.4679,8665.0
2020-07-20 13:55:00,177.68,177.7,177.46,177.5,6110.0,164.579,164.5975,164.3752,164.4123,6110.0
2020-07-20 14:00:00,177.54,177.66,177.41,177.65,5435.0,164.4493,164.5605,164.3289,164.5512,5435.0
2020-07-20 14:05:00,177.65,177.82,177.58,177.63,5587.0,164.5512,164.7087,164.4864,164.5327,5587.0
2020-07-20 14:10:00,177.61,177.61,177.38,177.47,2989.0,164.5142,164.5142,164.3011,164.3845,2989.0
2020-07-20 14:15:00,177.46,177.46,177.27,177.43,2145.0,164.3752,164.3752,164.1992,164.3474,2145.0
2020-07-20 14:20:00,177.41,177.41,177.17,177.17,3252.0,164.3289,164.3289,164.1066,164.1066,3252.0
2020-07-20 14:25:00,177.2,177.37,177.19,177.28,3560.0,164.1344,164.2919,164.1251,164.2085,3560.0
2020-07-20 14:30:00,177.33,177.49,177.27,177.35,11701.0,164.2548,164.403,164.1992,164.2733,11701.0
2020-07-20 14:35:00,177.31,177.33,177.14,177.27,7057.0,164.2363,164.2548,164.0788,164.1992,7057.0
2020-07-20 14:40:00,177.28,177.49,177.28,177.46,6321.0,164.2085,164.403,164.2085,164.3752,6321.0
2020-07-20 14:45:00,177.43,177.58,177.29,177.55,10671.0,164.3474,164.4864,164.2178,164.4586,10671.0
2020-07-20 14:50:00,177.58,177.65,177.55,177.58,4922.0,164.4864,164.5512,164.4586,164.4864,4922.0
2020-07-20 14:55:00,177.57,177.65,177.55,177.55,4446.0,164.4771,164.5512,164.4586,164.4586,4446.0
2020-07-20 15:00:00,177.58,178.78,177.55,178.74,59911.0,164.4864,165.5979,164.4586,165.5609,59911.0
2020-07-20 15:05:00,178.73,178.84,178.4,178.4,17431.0,165.5516,165.6535,165.2459,165.2459,17431.0
2020-07-20 15:10:00,178.47,178.51,177.87,177.88,16390.0,165.3108,165.3478,164.755,164.7643,16390.0
2020-07-20 15:15:00,177.85,178.11,177.75,177.95,17429.0,164.7365,164.9773,164.6439,164.8291,17429.0
2020-07-20 15:20:00,177.94,178.43,177.91,178.19,17273.0,164.8198,165.2737,164.7921,165.0514,17273.0
2020-07-20 15:25:00,178.18,178.67,178.18,178.67,9180.0,165.0421,165.496,165.0421,165.496,9180.0
2020-07-20 15:30:00,178.68,178.77,178.48,178.7,10671.0,165.5053,165.5886,165.32,165.5238,10671.0
2020-07-20 15:35:00,178.68,178.9,178.6,178.71,11217.0,165.5053,165.7091,165.4312,165.5331,11217.0
2020-07-20 15:40:00,178.67,178.79,178.63,178.66,12245.0,165.496,165.6072,165.459,165.4868,12245.0
2020-07-20 15:45:00,178.67,178.68,178.25,178.46,27153.0,165.496,165.5053,165.107,165.3015,27153.0
2020-07-20 15:50:00,178.53,178.55,178.18,178.18,39489.0,165.3663,165.3849,165.0421,165.0421,39489.0
2020-07-20 15:55:00,178.17,178.22,177.55,177.56,104957.0,165.0329,165.0792,164.4586,164.4679,104957.0
2020-07-21 09:30:00,178.56,180.5,178.41,180.34,17832.0,165.3941,167.1911,165.2552,167.0429,17832.0
2020-07-21 09:35:00,180.25,180.56,179.56,179.99,11275.0,166.9595,167.2467,166.3204,166.7187,11275.0
2020-07-21 09:40:00,180.18,180.71,179.35,180.58,20441.0,166.8947,167.3856,166.1259,167.2652,20441.0
2020-07-21 09:45:00,180.74,181.44,180.2,181.1,11949.0,167.4134,168.0618,166.9132,167.7468,11949.0
2020-07-21 09:50:00,181.14,181.56,181.14,181.41,4323.0,167.7839,168.1729,167.7839,168.034,4323.0
2020-07-21 09:55:00,181.54,181.64,180.93,181.64,8516.0,168.1544,168.247,167.5894,168.247,8516.0
2020-07-21 10:00:00,181.47,182.05,181.35,181.81,22973.0,168.0896,168.6268,167.9784,168.4045,22973.0
2020-07-21 10:05:00,181.73,182.61,181.73,182.07,21835.0,168.3304,169.1455,168.3304,168.6453,21835.0
2020-07-21 10:10:00,182.07,182.91,181.89,182.5,11437.0,168.6453,169.4234,168.4786,169.0436,11437.0
2020-07-21 10:15:00,182.57,182.57,181.82,182.26,7088.0,169.1085,169.1085,168.4138,168.8213,7088.0
2020-07-21 10:20:00,182.3,182.9,182.3,182.7,7926.0,168.8584,169.4141,168.8584,169.2289,7926.0
2020-07-21 10:25:00,182.77,182.77,181.97,182.07,9767.0,169.2937,169.2937,168.5527,168.6453,9767.0
2020-07-21 10:30:00,182.01,182.85,181.9,182.85,9387.0,168.5897,169.3678,168.4879,169.3678,9387.0
2020-07-21 10:35:00,182.79,182.86,182.52,182.85,5309.0,169.3122,169.3771,169.0621,169.3678,5309.0
2020-07-21 10:40:00,182.77,182.87,182.07,182.23,7115.0,169.2937,169.3863,168.6453,168.7935,7115.0
2020-07-21 10:45:00,182.37,183.2,182.35,182.86,8415.0,168.9232,169.692,168.9047,169.3771,8415.0
2020-07-21 10:50:00,182.85,182.97,182.8,182.85,3620.0,169.3678,169.479,169.3215,169.3678,3620.0
2020-07-21 10:55:00,182.82,182.82,182.23,182.63,8550.0,169.34,169.34,168.7935,169.164,8550.0
2020-07-21 11:00:00,182.67,183.17,182.67,183.07,2629.0,169.2011,169.6642,169.2011,169.5716,2629.0
2020-07-21 11:05:00,183.4,183.4,182.76,182.8,6524.0,169.8773,169.8773,169.2844,169.3215,6524.0
2020-07-21 11:10:00,182.71,183.48,182.71,183.48,7771.0,169.2381,169.9514,169.2381,169.9514,7771.0
2020-07-21 11:15:00,183.31,183.38,183.03,183.18,3669.0,169.7939,169.8587,169.5345,169.6735,3669.0
2020-07-21 11:20:00,182.98,183.29,182.87,183.27,1313.0,169.4882,169.7754,169.3863,169.7568,1313.0
2020-07-21 11:25:00,183.36,183.44,182.9,183.11,7729.0,169.8402,169.9143,169.4141,169.6086,7729.0
2020-07-21 11:30:00,183.13,183.19,182.71,182.83,4404.0,169.6272,169.6827,169.2381,169.3493,4404.0
2020-07-21 11:35:00,182.83,183.15,182.83,183.01,3822.0,169.3493,169.6457,169.3493,169.516,3822.0
2020-07-21 11:40:00,183.11,183.55,183.07,183.54,7039.0,169.6086,170.0162,169.5716,170.0069,7039.0
2020-07-21 11:45:00,183.53,183.53,183.14,183.14,5823.0,169.9977,169.9977,169.6364,169.6364,5823.0
2020-07-21 11:50:00,183.06,183.33,182.83,183.21,2840.0,169.5623,169.8124,169.3493,169.7013,2840.0
2020-07-21 11:55:00,183.07,183.43,183.03,183.43,5247.0,169.5716,169.905,169.5345,169.905,5247.0
2020-07-21 12:00:00,183.41,183.46,183.11,183.21,4393.0,169.8865,169.9328,169.6086,169.7013,4393.0
2020-07-21 12:05:00,183.2,183.33,183.08,183.23,5910.0,169.692,169.8124,169.5809,169.7198,5910.0
2020-07-21 12:10:00,183.31,183.31,183.01,183.06,2790.0,169.7939,169.7939,169.516,169.5623,2790.0
2020-07-21 12:15:00,183.01,183.21,182.95,183.11,3694.0,169.516,169.7013,169.4604,169.6086,3694.0
2020-07-21 12:20:00,183.07,183.32,182.99,183.08,7857.0,169.5716,169.8032,169.4975,169.5809,7857.0
2020-07-21 12:25:00,183.06,183.18,182.94,183.18,3701.0,169.5623,169.6735,169.4512,169.6735,3701.0
2020-07-21 12:30:00,183.24,183.24,183.02,183.17,3320.0,169.7291,169.7291,169.5253,169.6642,3320.0
2020-07-21 12:35:00,183.13,183.33,183.06,183.06,4080.0,169.6272,169.8124,169.5623,169.5623,4080.0
2020-07-21 12:40:00,183.06,183.34,183.04,183.32,3428.0,169.5623,169.8217,169.5438,169.8032,3428.0
2020-07-21 12:45:00,183.36,183.58,183.21,183.43,7115.0,169.8402,170.044,169.7013,169.905,7115.0
2020-07-21 12:50:00,183.34,183.5,183.33,183.46,4330.0,169.8217,169.9699,169.8124,169.9328,4330.0
2020-07-21 12:55:00,183.44,183.89,183.39,183.89,7707.0,169.9143,170.3311,169.868,170.3311,7707.0
2020-07-21 13:00:00,183.85,183.92,183.7,183.89,4233.0,170.2941,170.3589,170.1551,170.3311,4233.0
2020-07-21 13:05:00,183.79,184.07,183.79,183.88,5076.0,170.2385,170.4979,170.2385,170.3219,5076.0
2020-07-21 13:10:00,183.81,184.01,183.71,183.89,4798.0,170.257,170.4423,170.1644,170.3311,4798.0
2020-07-21 13:15:00,183.8,184.05,183.79,183.87,3375.0,170.2478,170.4793,170.2385,170.3126,3375.0
2020-07-21 13:20:00,183.85,184.02,183.77,183.89,3550.0,170.2941,170.4515,170.22,170.3311,3550.0
2020-07-21 13:25:00,183.87,183.87,183.39,183.49,3882.0,170.3126,170.3126,169.868,169.9606,3882.0
2020-07-21 13:30:00,183.5,183.69,183.34,183.58,13005.0,169.9699,170.1459,169.8217,170.044,13005.0
2020-07-21 13:35:00,183.52,183.52,183.38,183.43,3361.0,169.9884,169.9884,169.8587,169.905,3361.0
2020-07-21 13:40:00,183.44,183.44,183.15,183.15,5378.0,169.9143,169.9143,169.6457,169.6457,5378.0
2020-07-21 13:45:00,183.23,183.42,183.17,183.34,11896.0,169.7198,169.8958,169.6642,169.8217,11896.0
2020-07-21 13:50:00,183.41,183.41,183.19,183.22,2100.0,169.8865,169.8865,169.6827,169.7105,2100.0
2020-07-21 13:55:00,183.21,183.27,182.56,182.74,9430.0,169.7013,169.7568,169.0992,169.2659,9430.0
2020-07-21 14:00:00,182.73,182.91,182.58,182.62,3704.0,169.2567,169.4234,169.1177,169.1548,3704.0
2020-07-21 14:05:00,182.62,182.76,182.4,182.43,8443.0,169.1548,169.2844,168.951,168.9788,8443.0
2020-07-21 14:10:00,182.39,182.56,182.08,182.14,6672.0,168.9417,169.0992,168.6546,168.7102,6672.0
2020-07-21 14:15:00,182.15,182.16,181.86,181.99,9383.0,168.7194,168.7287,168.4508,168.5712,9383.0
2020-07-21 14:20:00,181.99,182.15,181.93,181.98,14965.0,168.5712,168.7194,168.5156,168.562,14965.0
2020-07-21 14:25:00,182.03,182.15,181.96,182.07,5182.0,168.6083,168.7194,168.5434,168.6453,5182.0
2020-07-21 14:30:00,182.02,182.18,181.98,182.14,6471.0,168.599,168.7472,168.562,168.7102,6471.0
2020-07-21 14:35:00,182.13,182.32,181.97,182.19,4038.0,168.7009,168.8769,168.5527,168.7565,4038.0
2020-07-21 14:40:00,182.23,182.29,182.18,182.24,4825.0,168.7935,168.8491,168.7472,168.8028,4825.0
2020-07-21 14:45:00,182.31,182.34,182.09,182.09,4398.0,168.8676,168.8954,168.6638,168.6638,4398.0
2020-07-21 14:50:00,182.15,182.34,182.04,182.34,6356.0,168.7194,168.8954,168.6175,168.8954,6356.0
2020-07-21 14:55:00,182.31,182.31,182.01,182.05,5910.0,168.8676,168.8676,168.5897,168.6268,5910.0
2020-07-21 15:00:00,181.98,182.07,181.87,181.88,4643.0,168.562,168.6453,168.4601,168.4693,4643.0
2020-07-21 15:05:00,181.9,181.9,181.56,181.56,9005.0,168.4879,168.4879,168.1729,168.1729,9005.0
2020-07-21 15:10:00,181.59,181.63,181.3,181.37,10232.0,168.2007,168.2378,167.9321,167.9969,10232.0
2020-07-21 15:15:00,181.32,181.32,181.01,181.13,24007.0,167.9506,167.9506,167.6635,167.7746,24007.0
2020-07-21 15:20:00,181.19,181.49,181.04,181.04,18831.0,167.8302,168.1081,167.6913,167.6913,18831.0
2020-07-21 15:25:00,181.04,181.13,180.92,180.99,11454.0,167.6913,167.7746,167.5801,167.645,11454.0
2020-07-21 15:30:00,181.1,181.25,180.98,181.06,15361.0,167.7468,167.8858,167.6357,167.7098,15361.0
2020-07-21 15:35:00,181.11,181.16,180.57,180.69,16317.0,167.7561,167.8024,167.2559,167.3671,16317.0
2020-07-21 15:40:00,180.63,181.17,180.63,181.11,22577.0,167.3115,167.8117,167.3115,167.7561,22577.0
2020-07-21 15:45:00,181.07,181.33,180.97,181.05,24311.0,167.7191,167.9599,167.6264,167.7005,24311.0
2020-07-21 15:50:00,180.92,181.1,180.47,180.7,49315.0,167.5801,167.7468,167.1633,167.3763,49315.0
2020-07-21 15:55:00,180.74,180.82,180.25,180.7,126334.0,167.4134,167.4875,166.9595,167.3763,126334.0
2020-07-22 09:30:00,180.4,180.42,179.71,180.17,11279.0,167.0985,167.117,166.4593,166.8854,11279.0
2020-07-22 09:35:00,180.33,180.65,180.28,180.45,3356.0,167.0336,167.33,166.9873,167.1448,3356.0
2020-07-22 09:40:00,180.42,180.62,180.01,180.27,5057.0,167.117,167.3022,166.7372,166.978,5057.0
2020-07-22 09:45:00,180.23,180.36,179.26,179.57,7154.0,166.941,167.0614,166.0425,166.3297,7154.0
2020-07-22 09:50:00,179.55,179.95,179.55,179.86,2343.0,166.3111,166.6816,166.3111,166.5983,2343.0
2020-07-22 09:55:00,179.89,179.89,179.12,179.23,18483.0,166.6261,166.6261,165.9128,166.0147,18483.0
2020-07-22 10:00:00,179.4,179.4,179.02,179.12,8065.0,166.1722,166.1722,165.8202,165.9128,8065.0
2020-07-22 10:05:00,179.14,179.48,178.83,179.48,3547.0,165.9314,166.2463,165.6442,166.2463,3547.0
2020-07-22 10:10:00,179.48,179.72,179.4,179.64,8197.0,166.2463,166.4686,166.1722,166.3945,8197.0
2020-07-22 10:15:00,179.68,180.12,179.68,179.93,16369.0,166.4315,166.8391,166.4315,166.6631,16369.0
2020-07-22 10:20:00,179.97,179.98,179.69,179.72,10766.0,166.7002,166.7094,166.4408,166.4686,10766.0
2020-07-22 10:25:00,179.66,179.82,179.51,179.61,7461.0,166.413,166.5612,166.2741,166.3667,7461.0
2020-07-22 10:30:00,179.63,179.95,179.62,179.87,2380.0,166.3852,166.6816,166.376,166.6075,2380.0
2020-07-22 10:35:00,179.8,180.26,179.8,180.2,10133.0,166.5427,166.9688,166.5427,166.9132,10133.0
2020-07-22 10:40:00,180.13,180.68,180.12,180.68,3060.0,166.8484,167.3578,166.8391,167.3578,3060.0
2020-07-22 10:45:00,180.69,180.95,180.69,180.77,6792.0,167.3671,167.6079,167.3671,167.4412,6792.0
2020-07-22 10:50:00,180.7,181.0,180.63,180.95,19220.0,167.3763,167.6542,167.3115,167.6079,19220.0
2020-07-22 10:55:00,181.0,181.0,180.69,180.99,11517.0,167.6542,167.6542,167.3671,167.645,11517.0
2020-07-22 11:00:00,180.9,181.0,180.8,180.81,7465.0,167.5616,167.6542,167.469,167.4782,7465.0
2020-07-22 11:05:00,180.75,181.0,180.75,180.87,4729.0,167.4226,167.6542,167.4226,167.5338,4729.0
2020-07-22 11:10:00,180.82,180.86,180.55,180.57,4935.0,167.4875,167.5245,167.2374,167.2559,4935.0
2020-07-22 11:15:00,180.55,180.63,180.33,180.33,9577.0,167.2374,167.3115,167.0336,167.0336,9577.0
2020-07-22 11:20:00,180.3,180.3,179.96,180.05,5038.0,167.0058,167.0058,166.6909,166.7743,5038.0
2020-07-22 11:25:00,180.07,180.5,180.07,180.45,7425.0,166.7928,167.1911,166.7928,167.1448,7425.0
2020-07-22 11:30:00,180.44,180.44,180.26,180.26,2300.0,167.1355,167.1355,166.9688,166.9688,2300.0
2020-07-22 11:35:00,180.28,180.29,180.16,180.23,7802.0,166.9873,166.9966,166.8762,166.941,7802.0
2020-07-22 11:40:00,180.27,180.28,180.12,180.12,4622.0,166.978,166.9873,166.8391,166.8391,4622.0
2020-07-22 11:45:00,180.16,180.16,180.06,180.09,1684.0,166.8762,166.8762,166.7835,166.8113,1684.0
2020-07-22 11:50:00,180.02,180.25,179.93,180.12,8059.0,166.7465,166.9595,166.6631,166.8391,8059.0
2020-07-22 11:55:00,180.14,180.23,180.06,180.06,5186.0,166.8576,166.941,166.7835,166.7835,5186.0
2020-07-22 12:00:00,180.12,180.17,180.07,180.17,6060.0,166.8391,166.8854,166.7928,166.8854,6060.0
2020-07-22 12:05:00,180.2,180.2,179.95,179.97,1923.0,166.9132,166.9132,166.6816,166.7002,1923.0
2020-07-22 12:10:00,180.03,180.14,180.03,180.09,3893.0,166.7557,166.8576,166.7557,166.8113,3893.0
2020-07-22 12:15:00,180.15,180.43,180.15,180.34,4129.0,166.8669,167.1262,166.8669,167.0429,4129.0
2020-07-22 12:20:00,180.37,180.66,180.37,180.49,7114.0,167.0707,167.3393,167.0707,167.1818,7114.0
2020-07-22 12:25:00,180.47,180.47,180.31,180.31,2600.0,167.1633,167.1633,167.0151,167.0151,2600.0
2020-07-22 12:30:00,180.27,180.33,180.15,180.15,5208.0,166.978,167.0336,166.8669,166.8669,5208.0
2020-07-22 12:35:00,180.2,180.21,179.97,179.98,4266.0,166.9132,166.9225,166.7002,166.7094,4266.0
2020-07-22 12:40:00,179.95,180.12,179.94,179.94,3612.0,166.6816,166.8391,166.6724,166.6724,3612.0
2020-07-22 12:45:00,179.94,180.11,179.94,180.06,4309.0,166.6724,166.8298,166.6724,166.7835,4309.0
2020-07-22 12:50:00,180.06,180.06,179.91,180.02,3500.0,166.7835,166.7835,166.6446,166.7465,3500.0
2020-07-22 12:55:00,180.01,180.26,180.0,180.22,16685.0,166.7372,166.9688,166.7279,166.9317,16685.0
2020-07-22 13:00:00,180.25,180.43,180.25,180.37,1954.0,166.9595,167.1262,166.9595,167.0707,1954.0
2020-07-22 13:05:00,180.4,180.4,180.15,180.15,4494.0,167.0985,167.0985,166.8669,166.8669,4494.0
2020-07-22 13:10:00,180.09,180.2,180.08,180.2,3955.0,166.8113,166.9132,166.8021,166.9132,3955.0
2020-07-22 13:15:00,180.16,180.16,180.07,180.08,2005.0,166.8762,166.8762,166.7928,166.8021,2005.0
2020-07-22 13:20:00,180.11,180.23,180.1,180.15,3700.0,166.8298,166.941,166.8206,166.8669,3700.0
2020-07-22 13:25:00,180.12,180.41,180.11,180.41,12710.0,166.8391,167.1077,166.8298,167.1077,12710.0
2020-07-22 13:30:00,180.36,180.37,179.91,179.96,1999.0,167.0614,167.0707,166.6446,166.6909,1999.0
2020-07-22 13:35:00,179.91,179.91,179.65,179.77,1340.0,166.6446,166.6446,166.4038,166.5149,1340.0
2020-07-22 13:40:00,179.79,179.83,179.72,179.81,1368.0,166.5334,166.5705,166.4686,166.552,1368.0
2020-07-22 13:45:00,179.83,180.0,179.68,179.78,5023.0,166.5705,166.7279,166.4315,166.5242,5023.0
2020-07-22 13:50:00,179.82,179.89,179.67,179.89,2390.0,166.5612,166.6261,166.4223,166.6261,2390.0
2020-07-22 13:55:00,179.81,179.94,179.8,179.87,5057.0,166.552,166.6724,166.5427,166.6075,5057.0
2020-07-22 14:00:00,179.74,180.03,179.74,180.03,1099.0,166.4871,166.7557,166.4871,166.7557,1099.0
2020-07-22 14:05:00,180.05,180.11,179.99,180.05,1200.0,166.7743,166.8298,166.7187,166.7743,1200.0
2020-07-22 14:10:00,180.04,180.06,179.98,180.02,1682.0,166.765,166.7835,166.7094,166.7465,1682.0
2020-07-22 14:15:00,180.0,180.04,179.88,179.99,3454.0,166.7279,166.765,166.6168,166.7187,3454.0
2020-07-22 14:20:00,179.99,180.04,179.9,179.96,9558.0,166.7187,166.765,166.6353,166.6909,9558.0
2020-07-22 14:25:00,179.97,180.05,179.74,179.77,2440.0,166.7002,166.7743,166.4871,166.5149,2440.0
2020-07-22 14:30:00,179.72,179.88,179.61,179.74,3763.0,166.4686,166.6168,166.3667,166.4871,3763.0
2020-07-22 14:35:00,179.8,179.9,179.8,179.86,1500.0,166.5427,166.6353,166.5427,166.5983,1500.0
2020-07-22 14:40:00,179.86,179.88,179.79,179.84,1806.0,166.5983,166.6168,166.5334,166.5797,1806.0
2020-07-22 14:45:00,179.81,179.95,179.78,179.78,2822.0,166.552,166.6816,166.5242,166.5242,2822.0
2020-07-22 14:50:00,179.81,179.81,179.31,179.41,8542.0,166.552,166.552,166.0888,166.1815,8542.0
2020-07-22 14:55:00,179.36,179.47,179.18,179.42,9461.0,166.1351,166.237,165.9684,166.1907,9461.0
2020-07-22 15:00:00,179.23,179.32,179.16,179.21,12247.0,166.0147,166.0981,165.9499,165.9962,12247.0
2020-07-22 15:05:00,179.19,179.23,179.03,179.1,5534.0,165.9777,166.0147,165.8295,165.8943,5534.0
2020-07-22 15:10:00,179.09,179.37,179.06,179.32,13460.0,165.885,166.1444,165.8573,166.0981,13460.0
2020-07-22 15:15:00,179.26,179.27,179.11,179.13,6527.0,166.0425,166.0518,165.9036,165.9221,6527.0
2020-07-22 15:20:00,179.14,179.43,179.13,179.41,16036.0,165.9314,166.2,165.9221,166.1815,16036.0
2020-07-22 15:25:00,179.41,179.41,179.18,179.28,9776.0,166.1815,166.1815,165.9684,166.061,9776.0
2020-07-22 15:30:00,179.31,179.38,179.14,179.35,18146.0,166.0888,166.1537,165.9314,166.1259,18146.0
2020-07-22 15:35:00,179.32,179.51,179.3,179.46,18442.0,166.0981,166.2741,166.0796,166.2278,18442.0
2020-07-22 15:40:00,179.46,179.72,179.42,179.62,10478.0,166.2278,166.4686,166.1907,166.376,10478.0
2020-07-22 15:45:00,179.63,179.98,179.62,179.9,43360.0,166.3852,166.7094,166.376,166.6353,43360.0
2020-07-22 15:50:00,180.0,180.0,179.67,179.77,25046.0,166.7279,166.7279,166.4223,166.5149,25046.0
2020-07-22 15:55:00,179.73,179.9,179.27,179.47,112792.0,166.4779,166.6353,166.0518,166.237,112792.0
2020-07-23 09:30:00,180.38,181.27,180.01,180.41,18991.0,167.0799,167.9043,166.7372,167.1077,18991.0
2020-07-23 09:35:00,180.9,181.01,180.47,180.97,6747.0,167.5616,167.6635,167.1633,167.6264,6747.0
2020-07-23 09:40:00,181.15,181.2,180.73,181.05,4954.0,167.7932,167.8395,167.4041,167.7005,4954.0
2020-07-23 09:45:00,180.96,181.6,180.71,181.6,7008.0,167.6172,168.21,167.3856,168.21,7008.0
2020-07-23 09:50:00,181.65,181.97,181.44,181.58,6743.0,168.2563,168.5527,168.0618,168.1915,6743.0
2020-07-23 09:55:00,181.6,182.46,181.6,182.4,8626.0,168.21,169.0066,168.21,168.951,8626.0
2020-07-23 10:00:00,182.34,182.74,182.15,182.41,8168.0,168.8954,169.2659,168.7194,168.9603,8168.0
2020-07-23 10:05:00,182.38,182.93,182.37,182.56,13566.0,168.9325,169.4419,168.9232,169.0992,13566.0
2020-07-23 10:10:00,182.68,182.69,181.99,182.24,6884.0,169.2103,169.2196,168.5712,168.8028,6884.0
2020-07-23 10:15:00,182.24,182.31,181.34,181.45,11355.0,168.8028,168.8676,167.9691,168.071,11355.0
2020-07-23 10:20:00,181.37,181.37,180.45,180.71,14382.0,167.9969,167.9969,167.1448,167.3856,14382.0
2020-07-23 10:25:00,180.89,181.45,180.88,181.43,12742.0,167.5523,168.071,167.5431,168.0525,12742.0
2020-07-23 10:30:00,181.5,181.94,181.5,181.79,9575.0,168.1173,168.5249,168.1173,168.386,9575.0
2020-07-23 10:35:00,181.81,181.84,181.23,181.83,7413.0,168.4045,168.4323,167.8673,168.423,7413.0
2020-07-23 10:40:00,181.74,181.9,181.46,181.56,3756.0,168.3397,168.4879,168.0803,168.1729,3756.0
2020-07-23 10:45:00,181.54,181.56,181.15,181.54,17037.0,168.1544,168.1729,167.7932,168.1544,17037.0
2020-07-23 10:50:00,181.45,181.62,181.34,181.62,10647.0,168.071,168.2285,167.9691,168.2285,10647.0
2020-07-23 10:55:00,181.61,181.61,180.99,180.99,3364.0,168.2192,168.2192,167.645,167.645,3364.0
2020-07-23 11:00:00,180.98,181.16,180.76,180.76,7393.0,167.6357,167.8024,167.4319,167.4319,7393.0
2020-07-23 11:05:00,180.73,180.77,180.4,180.61,7423.0,167.4041,167.4412,167.0985,167.293,7423.0
2020-07-23 11:10:00,180.74,181.38,180.6,181.38,6700.0,167.4134,168.0062,167.2837,168.0062,6700.0
2020-07-23 11:15:00,181.26,181.6,181.15,181.56,2400.0,167.895,168.21,167.7932,168.1729,2400.0
2020-07-23 11:20:00,181.75,181.75,181.46,181.6,4912.0,168.3489,168.3489,168.0803,168.21,4912.0
2020-07-23 11:25:00,181.54,181.66,181.53,181.54,7641.0,168.1544,168.2656,168.1451,168.1544,7641.0
2020-07-23 11:30:00,181.65,181.96,181.56,181.64,15196.0,168.2563,168.5434,168.1729,168.247,15196.0
2020-07-23 11:35:00,181.54,181.59,181.34,181.49,7475.0,168.1544,168.2007,167.9691,168.1081,7475.0
2020-07-23 11:40:00,181.33,181.41,181.17,181.41,6730.0,167.9599,168.034,167.8117,168.034,6730.0
2020-07-23 11:45:00,181.35,181.52,181.31,181.43,3472.0,167.9784,168.1359,167.9414,168.0525,3472.0
2020-07-23 11:50:00,181.46,181.6,181.34,181.39,10835.0,168.0803,168.21,167.9691,168.0155,10835.0
2020-07-23 11:55:00,181.4,181.51,181.33,181.4,10470.0,168.0247,168.1266,167.9599,168.0247,10470.0
2020-07-23 12:00:00,181.4,181.44,181.11,181.12,7199.0,168.0247,168.0618,167.7561,167.7654,7199.0
2020-07-23 12:05:00,181.12,181.13,180.92,180.94,4560.0,167.7654,167.7746,167.5801,167.5986,4560.0
2020-07-23 12:10:00,181.01,181.52,181.01,181.52,9714.0,167.6635,168.1359,167.6635,168.1359,9714.0
2020-07-23 12:15:00,181.55,181.56,181.28,181.44,61854.0,168.1637,168.1729,167.9136,168.0618,61854.0
2020-07-23 12:20:00,181.43,181.55,181.34,181.5,8104.0,168.0525,168.1637,167.9691,168.1173,8104.0
2020-07-23 12:25:00,181.5,181.57,181.16,181.46,52490.0,168.1173,168.1822,167.8024,168.0803,52490.0
2020-07-23 12:30:00,181.39,181.45,181.07,181.21,7713.0,168.0155,168.071,167.7191,167.8487,7713.0
2020-07-23 12:35:00,181.21,181.38,181.13,181.34,15864.0,167.8487,168.0062,167.7746,167.9691,15864.0
2020-07-23 12:40:00,181.28,181.5,181.28,181.5,4497.0,167.9136,168.1173,167.9136,168.1173,4497.0
2020-07-23 12:45:00,181.36,181.39,181.09,181.09,3860.0,167.9877,168.0155,167.7376,167.7376,3860.0
2020-07-23 12:50:00,181.09,181.09,180.69,180.72,4517.0,167.7376,167.7376,167.3671,167.3949,4517.0
2020-07-23 12:55:00,180.69,181.05,180.57,180.95,12490.0,167.3671,167.7005,167.2559,167.6079,12490.0
2020-07-23 13:00:00,180.91,180.95,180.85,180.87,4616.0,167.5709,167.6079,167.5153,167.5338,4616.0
2020-07-23 13:05:00,180.87,181.15,180.85,181.05,5812.0,167.5338,167.7932,167.5153,167.7005,5812.0
2020-07-23 13:10:00,181.05,181.11,180.83,181.09,3800.0,167.7005,167.7561,167.4968,167.7376,3800.0
2020-07-23 13:15:00,181.1,181.1,180.71,180.76,5292.0,167.7468,167.7468,167.3856,167.4319,5292.0
2020-07-23 13:20:00,180.76,180.76,180.4,180.4,10114.0,167.4319,167.4319,167.0985,167.0985,10114.0
2020-07-23 13:25:00,180.33,180.48,180.28,180.32,7590.0,167.0336,167.1726,166.9873,167.0244,7590.0
2020-07-23 13:30:00,180.26,180.33,180.1,180.23,8182.0,166.9688,167.0336,166.8206,166.941,8182.0
2020-07-23 13:35:00,180.17,180.44,180.17,180.28,8622.0,166.8854,167.1355,166.8854,166.9873,8622.0
2020-07-23 13:40:00,180.17,180.3,179.88,179.94,15879.0,166.8854,167.0058,166.6168,166.6724,15879.0
2020-07-23 13:45:00,179.96,180.36,179.85,180.03,15934.0,166.6909,167.0614,166.589,166.7557,15934.0
2020-07-23 13:50:00,179.99,180.09,179.86,179.92,19132.0,166.7187,166.8113,166.5983,166.6538,19132.0
2020-07-23 13:55:00,179.75,180.04,179.75,179.95,19139.0,166.4964,166.765,166.4964,166.6816,19139.0
2020-07-23 14:00:00,179.92,180.02,179.74,179.89,17484.0,166.6538,166.7465,166.4871,166.6261,17484.0
2020-07-23 14:05:00,179.89,180.41,179.89,180.41,7358.0,166.6261,167.1077,166.6261,167.1077,7358.0
2020-07-23 14:10:00,180.33,180.33,179.79,179.79,19537.0,167.0336,167.0336,166.5334,166.5334,19537.0
2020-07-23 14:15:00,179.75,179.8,179.52,179.58,14623.0,166.4964,166.5427,166.2833,166.3389,14623.0
2020-07-23 14:20:00,179.58,180.14,179.47,180.08,6161.0,166.3389,166.8576,166.237,166.8021,6161.0
2020-07-23 14:25:00,180.06,180.31,180.06,180.24,4090.0,166.7835,167.0151,166.7835,166.9503,4090.0
2020-07-23 14:30:00,180.15,180.51,180.03,180.43,14523.0,166.8669,167.2003,166.7557,167.1262,14523.0
2020-07-23 14:35:00,180.38,180.53,180.21,180.22,14231.0,167.0799,167.2189,166.9225,166.9317,14231.0
2020-07-23 14:40:00,180.24,180.85,180.24,180.61,7195.0,166.9503,167.5153,166.9503,167.293,7195.0
2020-07-23 14:45:00,180.54,180.66,180.32,180.6,6256.0,167.2281,167.3393,167.0244,167.2837,6256.0
2020-07-23 14:50:00,180.66,181.35,180.66,181.24,9509.0,167.3393,167.9784,167.3393,167.8765,9509.0
2020-07-23 14:55:00,181.2,181.27,180.95,180.95,9045.0,167.8395,167.9043,167.6079,167.6079,9045.0
2020-07-23 15:00:00,181.0,181.48,180.98,181.41,4100.0,167.6542,168.0988,167.6357,168.034,4100.0
2020-07-23 15:05:00,181.5,181.51,180.99,180.99,10955.0,168.1173,168.1266,167.645,167.645,10955.0
2020-07-23 15:10:00,181.08,181.27,180.9,181.27,5923.0,167.7283,167.9043,167.5616,167.9043,5923.0
2020-07-23 15:15:00,181.12,181.25,181.08,181.18,5969.0,167.7654,167.8858,167.7283,167.8209,5969.0
2020-07-23 15:20:00,181.25,181.3,180.33,180.39,20589.0,167.8858,167.9321,167.0336,167.0892,20589.0
2020-07-23 15:25:00,180.36,180.36,179.67,179.67,49977.0,167.0614,167.0614,166.4223,166.4223,49977.0
2020-07-23 15:30:00,179.61,179.75,179.47,179.6,44618.0,166.3667,166.4964,166.237,166.3574,44618.0
2020-07-23 15:35:00,179.56,179.65,179.29,179.36,40754.0,166.3204,166.4038,166.0703,166.1351,40754.0
2020-07-23 15:40:00,179.31,179.35,179.14,179.15,28493.0,166.0888,166.1259,165.9314,165.9406,28493.0
2020-07-23 15:45:00,179.13,179.15,178.96,178.99,30480.0,165.9221,165.9406,165.7646,165.7924,30480.0
2020-07-23 15:50:00,178.97,179.09,178.79,179.0,41744.0,165.7739,165.885,165.6072,165.8017,41744.0
2020-07-23 15:55:00,179.0,179.14,178.96,179.0,132221.0,165.8017,165.9314,165.7646,165.8017,132221.0
2020-07-24 09:30:00,178.98,179.62,178.69,179.5,16023.0,165.7832,166.376,165.5145,166.2648,16023.0
2020-07-24 09:35:00,179.78,180.18,179.22,179.27,3881.0,166.5242,166.8947,166.0055,166.0518,3881.0
2020-07-24 09:40:00,179.7,179.99,178.64,178.64,5350.0,166.4501,166.7187,165.4682,165.4682,5350.0
2020-07-24 09:45:00,178.53,179.0,178.18,178.36,11274.0,165.3663,165.8017,165.0421,165.2089,11274.0
2020-07-24 09:50:00,178.73,179.0,177.71,177.9,13857.0,165.5516,165.8017,164.6068,164.7828,13857.0
2020-07-24 09:55:00,177.97,178.77,177.97,178.61,2318.0,164.8476,165.5886,164.8476,165.4404,2318.0
2020-07-24 10:00:00,178.77,179.0,178.68,178.98,8319.0,165.5886,165.8017,165.5053,165.7832,8319.0
2020-07-24 10:05:00,178.93,179.0,178.63,179.0,5128.0,165.7368,165.8017,165.459,165.8017,5128.0
2020-07-24 10:10:00,178.95,179.01,178.89,179.0,28399.0,165.7554,165.8109,165.6998,165.8017,28399.0
2020-07-24 10:15:00,179.0,179.0,178.85,178.94,4820.0,165.8017,165.8017,165.6627,165.7461,4820.0
2020-07-24 10:20:00,178.96,179.0,178.91,179.0,5009.0,165.7646,165.8017,165.7183,165.8017,5009.0
2020-07-24 10:25:00,179.0,179.0,178.66,178.78,3456.0,165.8017,165.8017,165.4868,165.5979,3456.0
2020-07-24 10:30:00,178.79,178.91,178.59,178.76,4726.0,165.6072,165.7183,165.4219,165.5794,4726.0
2020-07-24 10:35:00,178.81,179.0,178.81,178.87,3788.0,165.6257,165.8017,165.6257,165.6813,3788.0
2020-07-24 10:40:00,178.78,179.0,178.77,178.96,2360.0,165.5979,165.8017,165.5886,165.7646,2360.0
2020-07-24 10:45:00,178.98,179.01,178.86,178.86,12075.0,165.7832,165.8109,165.672,165.672,12075.0
2020-07-24 10:50:00,178.88,179.0,178.8,178.95,6754.0,165.6905,165.8017,165.6164,165.7554,6754.0
2020-07-24 10:55:00,178.99,178.99,178.66,178.86,2673.0,165.7924,165.7924,165.4868,165.672,2673.0
2020-07-24 11:00:00,178.89,179.63,178.89,179.63,28954.0,165.6998,166.3852,165.6998,166.3852,28954.0
2020-07-24 11:05:00,179.54,179.71,179.32,179.62,2478.0,166.3019,166.4593,166.0981,166.376,2478.0
2020-07-24 11:10:00,179.69,179.97,179.51,179.61,4410.0,166.4408,166.7002,166.2741,166.3667,4410.0
2020-07-24 11:15:00,179.52,179.9,179.51,179.57,3585.0,166.2833,166.6353,166.2741,166.3297,3585.0
2020-07-24 11:20:00,179.6,179.64,179.09,179.16,5326.0,166.3574,166.3945,165.885,165.9499,5326.0
2020-07-24 11:25:00,179.11,179.42,179.11,179.3,5144.0,165.9036,166.1907,165.9036,166.0796,5144.0
2020-07-24 11:30:00,179.32,179.52,179.17,179.25,4542.0,166.0981,166.2833,165.9591,166.0332,4542.0
2020-07-24 11:35:00,179.23,179.29,178.83,178.87,9205.0,166.0147,166.0703,165.6442,165.6813,9205.0
2020-07-24 11:40:00,178.93,179.0,178.84,178.94,2332.0,165.7368,165.8017,165.6535,165.7461,2332.0
2020-07-24 11:45:00,178.99,179.0,178.76,178.84,3745.0,165.7924,165.8017,165.5794,165.6535,3745.0
2020-07-24 11:50:00,178.8,178.95,178.63,178.64,4984.0,165.6164,165.7554,165.459,165.4682,4984.0
2020-07-24 11:55:00,178.56,178.59,178.26,178.36,7382.0,165.3941,165.4219,165.1162,165.2089,7382.0
2020-07-24 12:00:00,178.38,178.41,178.15,178.38,4080.0,165.2274,165.2552,165.0144,165.2274,4080.0
2020-07-24 12:05:00,178.36,178.57,178.13,178.57,2638.0,165.2089,165.4034,164.9958,165.4034,2638.0
2020-07-24 12:10:00,178.62,178.88,178.62,178.81,2597.0,165.4497,165.6905,165.4497,165.6257,2597.0
2020-07-24 12:15:00,178.89,179.13,178.86,178.89,4266.0,165.6998,165.9221,165.672,165.6998,4266.0
2020-07-24 12:20:00,178.87,179.0,178.78,178.93,2013.0,165.6813,165.8017,165.5979,165.7368,2013.0
2020-07-24 12:25:00,178.95,179.01,178.82,178.82,4288.0,165.7554,165.8109,165.635,165.635,4288.0
2020-07-24 12:30:00,178.77,178.91,178.59,178.91,2939.0,165.5886,165.7183,165.4219,165.7183,2939.0
2020-07-24 12:35:00,179.0,179.0,178.9,178.9,1872.0,165.8017,165.8017,165.7091,165.7091,1872.0
2020-07-24 12:40:00,178.91,178.92,178.82,178.88,600.0,165.7183,165.7276,165.635,165.6905,600.0
2020-07-24 12:45:00,178.94,178.99,178.82,178.88,1676.0,165.7461,165.7924,165.635,165.6905,1676.0
2020-07-24 12:50:00,178.89,178.97,178.83,178.85,3153.0,165.6998,165.7739,165.6442,165.6627,3153.0
2020-07-24 12:55:00,178.85,178.88,178.76,178.85,2285.0,165.6627,165.6905,165.5794,165.6627,2285.0
2020-07-24 13:00:00,178.91,179.0,178.66,178.68,1862.0,165.7183,165.8017,165.4868,165.5053,1862.0
2020-07-24 13:05:00,178.65,178.66,178.27,178.36,3705.0,165.4775,165.4868,165.1255,165.2089,3705.0
2020-07-24 13:10:00,178.37,178.44,178.22,178.22,2000.0,165.2181,165.283,165.0792,165.0792,2000.0
2020-07-24 13:15:00,178.11,178.41,178.11,178.41,3992.0,164.9773,165.2552,164.9773,165.2552,3992.0
2020-07-24 13:20:00,178.45,178.5,178.24,178.25,3506.0,165.2922,165.3386,165.0977,165.107,3506.0
2020-07-24 13:25:00,178.31,178.57,178.18,178.57,3964.0,165.1626,165.4034,165.0421,165.4034,3964.0
2020-07-24 13:30:00,178.6,178.6,178.25,178.25,1902.0,165.4312,165.4312,165.107,165.107,1902.0
2020-07-24 13:35:00,178.3,178.37,178.24,178.36,821.0,165.1533,165.2181,165.0977,165.2089,821.0
2020-07-24 13:40:00,178.45,178.78,178.35,178.77,8038.0,165.2922,165.5979,165.1996,165.5886,8038.0
2020-07-24 13:45:00,178.74,179.06,178.72,179.05,13487.0,165.5609,165.8573,165.5423,165.848,13487.0
2020-07-24 13:50:00,179.1,179.18,179.02,179.18,4062.0,165.8943,165.9684,165.8202,165.9684,4062.0
2020-07-24 13:55:00,179.18,179.58,179.09,179.56,10264.0,165.9684,166.3389,165.885,166.3204,10264.0
2020-07-24 14:00:00,179.53,179.7,179.5,179.6,7588.0,166.2926,166.4501,166.2648,166.3574,7588.0
2020-07-24 14:05:00,179.56,179.66,179.46,179.58,6610.0,166.3204,166.413,166.2278,166.3389,6610.0
2020-07-24 14:10:00,179.53,179.63,179.4,179.49,3821.0,166.2926,166.3852,166.1722,166.2556,3821.0
2020-07-24 14:15:00,179.41,179.56,179.35,179.36,2755.0,166.1815,166.3204,166.1259,166.1351,2755.0
2020-07-24 14:20:00,179.4,179.48,179.32,179.4,2650.0,166.1722,166.2463,166.0981,166.1722,2650.0
2020-07-24 14:25:00,179.37,179.58,179.34,179.41,4653.0,166.1444,166.3389,166.1166,166.1815,4653.0
2020-07-24 14:30:00,179.34,179.39,179.32,179.39,1310.0,166.1166,166.1629,166.0981,166.1629,1310.0
2020-07-24 14:35:00,179.42,179.61,179.2,179.47,5896.0,166.1907,166.3667,165.9869,166.237,5896.0
2020-07-24 14:40:00,179.52,179.71,179.48,179.53,4756.0,166.2833,166.4593,166.2463,166.2926,4756.0
2020-07-24 14:45:00,179.54,179.8,179.54,179.65,5440.0,166.3019,166.5427,166.3019,166.4038,5440.0
2020-07-24 14:50:00,179.58,179.65,179.49,179.53,3513.0,166.3389,166.4038,166.2556,166.2926,3513.0
2020-07-24 14:55:00,179.45,179.72,179.39,179.72,3300.0,166.2185,166.4686,166.1629,166.4686,3300.0
2020-07-24 15:00:00,179.65,179.86,179.6,179.86,3466.0,166.4038,166.5983,166.3574,166.5983,3466.0
2020-07-24 15:05:00,179.95,180.0,179.83,180.0,4810.0,166.6816,166.7279,166.5705,166.7279,4810.0
2020-07-24 15:10:00,180.0,180.16,179.93,179.93,6732.0,166.7279,166.8762,166.6631,166.6631,6732.0
2020-07-24 15:15:00,179.88,179.93,179.5,179.5,6234.0,166.6168,166.6631,166.2648,166.2648,6234.0
2020-07-24 15:20:00,179.56,179.86,179.54,179.73,8244.0,166.3204,166.5983,166.3019,166.4779,8244.0
2020-07-24 15:25:00,179.73,180.04,179.65,179.8,7705.0,166.4779,166.765,166.4038,166.5427,7705.0
2020-07-24 15:30:00,179.84,179.98,179.33,179.49,21829.0,166.5797,166.7094,166.1074,166.2556,21829.0
2020-07-24 15:35:00,179.56,179.9,179.56,179.89,6946.0,166.3204,166.6353,166.3204,166.6261,6946.0
2020-07-24 15:40:00,179.91,180.02,179.76,179.79,7947.0,166.6446,166.7465,166.5056,166.5334,7947.0
2020-07-24 15:45:00,179.8,179.99,179.73,179.99,8257.0,166.5427,166.7187,166.4779,166.7187,8257.0
2020-07-24 15:50:00,179.9,180.23,179.67,179.98,16006.0,166.6353,166.941,166.4223,166.7094,16006.0
2020-07-24 15:55:00,179.94,180.14,179.82,179.85,40271.0,166.6724,166.8576,166.5612,166.589,40271.0
2020-07-27 09:30:00,179.3,179.88,178.76,178.77,16949.0,166.0796,166.6168,165.5794,165.5886,16949.0
2020-07-27 09:35:00,179.01,179.13,178.31,178.31,8131.0,165.8109,165.9221,165.1626,165.1626,8131.0
2020-07-27 09:40:00,178.31,178.6,177.83,178.21,10140.0,165.1626,165.4312,164.718,165.0699,10140.0
2020-07-27 09:45:00,178.15,178.37,177.92,177.99,6455.0,165.0144,165.2181,164.8013,164.8662,6455.0
2020-07-27 09:50:00,177.92,178.05,177.71,177.98,7739.0,164.8013,164.9217,164.6068,164.8569,7739.0
2020-07-27 09:55:00,178.19,178.27,177.85,177.85,5813.0,165.0514,165.1255,164.7365,164.7365,5813.0
2020-07-27 10:00:00,177.91,177.93,177.26,177.35,11128.0,164.7921,164.8106,164.19,164.2733,11128.0
2020-07-27 10:05:00,177.35,177.87,177.35,177.72,4176.0,164.2733,164.755,164.2733,164.6161,4176.0
2020-07-27 10:10:00,177.72,177.87,177.55,177.72,4824.0,164.6161,164.755,164.4586,164.6161,4824.0
2020-07-27 10:15:00,177.64,177.91,177.52,177.87,6506.0,164.542,164.7921,164.4308,164.755,6506.0
2020-07-27 10:20:00,177.98,178.11,177.85,178.0,5583.0,164.8569,164.9773,164.7365,164.8754,5583.0
2020-07-27 10:25:00,177.92,178.39,177.89,178.25,4043.0,164.8013,165.2367,164.7735,165.107,4043.0
2020-07-27 10:30:00,178.26,178.37,178.2,178.36,3561.0,165.1162,165.2181,165.0607,165.2089,3561.0
2020-07-27 10:35:00,178.3,178.43,178.12,178.42,4753.0,165.1533,165.2737,164.9866,165.2644,4753.0
2020-07-27 10:40:00,178.4,178.4,178.02,178.21,2233.0,165.2459,165.2459,164.8939,165.0699,2233.0
2020-07-27 10:45:00,178.17,178.17,177.9,177.9,2685.0,165.0329,165.0329,164.7828,164.7828,2685.0
2020-07-27 10:50:00,177.91,178.02,177.85,177.99,3580.0,164.7921,164.8939,164.7365,164.8662,3580.0
2020-07-27 10:55:00,178.09,178.19,178.09,178.14,2643.0,164.9588,165.0514,164.9588,165.0051,2643.0
2020-07-27 11:00:00,178.11,178.18,177.87,178.06,2700.0,164.9773,165.0421,164.755,164.931,2700.0
2020-07-27 11:05:00,178.1,178.2,178.07,178.2,2078.0,164.968,165.0607,164.9403,165.0607,2078.0
2020-07-27 11:10:00,178.22,178.24,178.03,178.21,4255.0,165.0792,165.0977,164.9032,165.0699,4255.0
2020-07-27 11:15:00,178.11,178.11,177.88,177.93,2475.0,164.9773,164.9773,164.7643,164.8106,2475.0
2020-07-27 11:20:00,177.95,177.95,177.67,177.67,4015.0,164.8291,164.8291,164.5697,164.5697,4015.0
2020-07-27 11:25:00,177.63,177.94,177.62,177.94,6348.0,164.5327,164.8198,164.5234,164.8198,6348.0
2020-07-27 11:30:00,178.11,178.25,178.0,178.25,3056.0,164.9773,165.107,164.8754,165.107,3056.0
2020-07-27 11:35:00,178.26,178.28,177.89,177.98,5172.0,165.1162,165.1348,164.7735,164.8569,5172.0
2020-07-27 11:40:00,178.01,178.13,177.98,178.06,2677.0,164.8847,164.9958,164.8569,164.931,2677.0
2020-07-27 11:45:00,178.06,178.15,178.01,178.09,2359.0,164.931,165.0144,164.8847,164.9588,2359.0
2020-07-27 11:50:00,178.18,178.42,178.11,178.24,2000.0,165.0421,165.2644,164.9773,165.0977,2000.0
2020-07-27 11:55:00,178.26,178.32,178.19,178.2,3017.0,165.1162,165.1718,165.0514,165.0607,3017.0
2020-07-27 12:00:00,178.19,178.44,178.11,178.39,7015.0,165.0514,165.283,164.9773,165.2367,7015.0
2020-07-27 12:05:00,178.39,178.46,178.35,178.46,2161.0,165.2367,165.3015,165.1996,165.3015,2161.0
2020-07-27 12:10:00,178.42,178.49,178.38,178.4,1000.0,165.2644,165.3293,165.2274,165.2459,1000.0
2020-07-27 12:15:00,178.37,178.38,178.19,178.26,4604.0,165.2181,165.2274,165.0514,165.1162,4604.0
2020-07-27 12:20:00,178.24,178.39,178.23,178.33,3336.0,165.0977,165.2367,165.0885,165.1811,3336.0
2020-07-27 12:25:00,178.33,178.44,178.31,178.39,2534.0,165.1811,165.283,165.1626,165.2367,2534.0
2020-07-27 12:30:00,178.4,178.76,178.39,178.64,4396.0,165.2459,165.5794,165.2367,165.4682,4396.0
2020-07-27 12:35:00,178.67,178.79,178.6,178.67,3336.0,165.496,165.6072,165.4312,165.496,3336.0
2020-07-27 12:40:00,178.76,179.06,178.69,179.04,5028.0,165.5794,165.8573,165.5145,165.8387,5028.0
2020-07-27 12:45:00,179.09,179.11,178.71,178.72,5356.0,165.885,165.9036,165.5331,165.5423,5356.0
2020-07-27 12:50:00,178.73,178.73,178.56,178.6,2118.0,165.5516,165.5516,165.3941,165.4312,2118.0
2020-07-27 12:55:00,178.66,178.73,178.55,178.55,2185.0,165.4868,165.5516,165.3849,165.3849,2185.0
2020-07-27 13:00:00,178.59,178.65,178.53,178.65,1668.0,165.4219,165.4775,165.3663,165.4775,1668.0
2020-07-27 13:05:00,178.63,178.67,178.52,178.63,4761.0,165.459,165.496,165.3571,165.459,4761.0
2020-07-27 13:10:00,178.58,178.82,178.58,178.81,2080.0,165.4127,165.635,165.4127,165.6257,2080.0
2020-07-27 13:15:00,178.79,178.86,178.59,178.61,2730.0,165.6072,165.672,165.4219,165.4404,2730.0
2020-07-27 13:20:00,178.59,178.59,178.43,178.55,4231.0,165.4219,165.4219,165.2737,165.3849,4231.0
2020-07-27 13:25:00,178.61,178.63,178.53,178.63,1505.0,165.4404,165.459,165.3663,165.459,1505.0
2020-07-27 13:30:00,178.64,178.72,178.62,178.71,3584.0,165.4682,165.5423,165.4497,165.5331,3584.0
2020-07-27 13:35:00,178.62,178.78,178.56,178.78,1250.0,165.4497,165.5979,165.3941,165.5979,1250.0
2020-07-27 13:40:00,178.81,178.84,178.71,178.8,4550.0,165.6257,165.6535,165.5331,165.6164,4550.0
2020-07-27 13:45:00,178.79,178.83,178.7,178.75,1759.0,165.6072,165.6442,165.5238,165.5701,1759.0
2020-07-27 13:50:00,178.78,178.78,178.6,178.68,2815.0,165.5979,165.5979,165.4312,165.5053,2815.0
2020-07-27 13:55:00,178.67,178.84,178.67,178.77,2700.0,165.496,165.6535,165.496,165.5886,2700.0
2020-07-27 14:00:00,178.76,178.82,178.72,178.78,2100.0,165.5794,165.635,165.5423,165.5979,2100.0
2020-07-27 14:05:00,178.79,179.15,178.73,179.13,2100.0,165.6072,165.9406,165.5516,165.9221,2100.0
2020-07-27 14:10:00,179.09,179.21,178.97,179.01,5604.0,165.885,165.9962,165.7739,165.8109,5604.0
2020-07-27 14:15:00,179.02,179.31,178.98,179.28,3169.0,165.8202,166.0888,165.7832,166.061,3169.0
2020-07-27 14:20:00,179.33,179.5,179.25,179.25,5895.0,166.1074,166.2648,166.0332,166.0332,5895.0
2020-07-27 14:25:00,179.28,179.29,178.91,178.91,2939.0,166.061,166.0703,165.7183,165.7183,2939.0
2020-07-27 14:30:00,178.94,179.14,178.92,179.08,2845.0,165.7461,165.9314,165.7276,165.8758,2845.0
2020-07-27 14:35:00,179.06,179.11,178.97,179.02,3199.0,165.8573,165.9036,165.7739,165.8202,3199.0
2020-07-27 14:40:00,179.01,179.18,178.96,179.03,3407.0,165.8109,165.9684,165.7646,165.8295,3407.0
2020-07-27 14:45:00,179.05,179.1,178.76,178.84,3932.0,165.848,165.8943,165.5794,165.6535,3932.0
2020-07-27 14:50:00,178.84,178.96,178.78,178.94,3051.0,165.6535,165.7646,165.5979,165.7461,3051.0
2020-07-27 14:55:00,178.97,178.98,178.8,178.96,4351.0,165.7739,165.7832,165.6164,165.7646,4351.0
2020-07-27 15:00:00,178.97,179.07,178.91,179.04,3156.0,165.7739,165.8665,165.7183,165.8387,3156.0
2020-07-27 15:05:00,179.0,179.14,178.93,179.11,1700.0,165.8017,165.9314,165.7368,165.9036,1700.0
2020-07-27 15:10:00,179.08,179.09,179.0,179.08,3722.0,165.8758,165.885,165.8017,165.8758,3722.0
2020-07-27 15:15:00,179.07,179.1,178.87,178.92,4732.0,165.8665,165.8943,165.6813,165.7276,4732.0
2020-07-27 15:20:00,178.95,179.15,178.95,179.09,4469.0,165.7554,165.9406,165.7554,165.885,4469.0
2020-07-27 15:25:00,179.1,179.19,179.1,179.13,3768.0,165.8943,165.9777,165.8943,165.9221,3768.0
2020-07-27 15:30:00,179.14,179.23,179.1,179.17,6120.0,165.9314,166.0147,165.8943,165.9591,6120.0
2020-07-27 15:35:00,179.09,179.16,178.59,178.88,47608.0,165.885,165.9499,165.4219,165.6905,47608.0
2020-07-27 15:40:00,178.91,179.13,178.71,178.84,20208.0,165.7183,165.9221,165.5331,165.6535,20208.0
2020-07-27 15:45:00,178.85,179.09,178.69,179.06,19891.0,165.6627,165.885,165.5145,165.8573,19891.0
2020-07-27 15:50:00,179.06,179.14,178.7,178.87,30570.0,165.8573,165.9314,165.5238,165.6813,30570.0
2020-07-27 15:55:00,178.91,179.08,178.72,178.8,58747.0,165.7183,165.8758,165.5423,165.6164,58747.0
2020-07-28 09:30:00,178.59,179.18,178.36,178.99,11310.0,165.4219,165.9684,165.2089,165.7924,11310.0
2020-07-28 09:35:00,179.0,179.0,178.23,178.23,1837.0,165.8017,165.8017,165.0885,165.0885,1837.0
2020-07-28 09:40:00,178.5,178.53,178.34,178.49,4367.0,165.3386,165.3663,165.1903,165.3293,4367.0
2020-07-28 09:45:00,178.54,178.58,178.34,178.43,6204.0,165.3756,165.4127,165.1903,165.2737,6204.0
2020-07-28 09:50:00,178.45,178.45,178.2,178.2,2350.0,165.2922,165.2922,165.0607,165.0607,2350.0
2020-07-28 09:55:00,178.2,178.73,178.16,178.67,7345.0,165.0607,165.5516,165.0236,165.496,7345.0
2020-07-28 10:00:00,178.73,179.59,178.73,179.47,2611.0,165.5516,166.3482,165.5516,166.237,2611.0
2020-07-28 10:05:00,179.56,180.14,179.56,180.1,7883.0,166.3204,166.8576,166.3204,166.8206,7883.0
2020-07-28 10:10:00,180.02,180.84,180.01,180.84,8658.0,166.7465,167.506,166.7372,167.506,8658.0
2020-07-28 10:15:00,180.86,180.95,180.61,180.77,6334.0,167.5245,167.6079,167.293,167.4412,6334.0
2020-07-28 10:20:00,180.73,180.81,180.53,180.56,5713.0,167.4041,167.4782,167.2189,167.2467,5713.0
2020-07-28 10:25:00,180.61,180.67,180.5,180.6,6168.0,167.293,167.3485,167.1911,167.2837,6168.0
2020-07-28 10:30:00,180.63,180.72,180.33,180.62,6106.0,167.3115,167.3949,167.0336,167.3022,6106.0
2020-07-28 10:35:00,180.57,180.92,180.57,180.82,4985.0,167.2559,167.5801,167.2559,167.4875,4985.0
2020-07-28 10:40:00,180.81,180.81,180.32,180.32,5417.0,167.4782,167.4782,167.0244,167.0244,5417.0
2020-07-28 10:45:00,180.23,180.44,180.13,180.14,8527.0,166.941,167.1355,166.8484,166.8576,8527.0
2020-07-28 10:50:00,180.09,180.1,179.68,179.93,26477.0,166.8113,166.8206,166.4315,166.6631,26477.0
2020-07-28 10:55:00,179.89,180.0,179.74,179.88,5369.0,166.6261,166.7279,166.4871,166.6168,5369.0
2020-07-28 11:00:00,179.79,179.84,179.47,179.67,11391.0,166.5334,166.5797,166.237,166.4223,11391.0
2020-07-28 11:05:00,179.67,179.67,179.43,179.63,7014.0,166.4223,166.4223,166.2,166.3852,7014.0
2020-07-28 11:10:00,179.69,180.23,179.65,180.23,4807.0,166.4408,166.941,166.4038,166.941,4807.0
2020-07-28 11:15:00,180.09,180.59,180.07,180.59,5254.0,166.8113,167.2744,166.7928,167.2744,5254.0
2020-07-28 11:20:00,180.57,180.57,180.32,180.41,2700.0,167.2559,167.2559,167.0244,167.1077,2700.0
2020-07-28 11:25:00,180.45,180.91,180.45,180.82,5762.0,167.1448,167.5709,167.1448,167.4875,5762.0
2020-07-28 11:30:00,180.78,180.93,180.69,180.89,1600.0,167.4504,167.5894,167.3671,167.5523,1600.0
2020-07-28 11:35:00,180.9,181.38,180.86,181.24,4304.0,167.5616,168.0062,167.5245,167.8765,4304.0
2020-07-28 11:40:00,181.12,181.4,181.12,181.25,5054.0,167.7654,168.0247,167.7654,167.8858,5054.0
2020-07-28 11:45:00,181.33,181.33,180.92,181.23,5908.0,167.9599,167.9599,167.5801,167.8673,5908.0
2020-07-28 11:50:00,181.26,181.62,181.18,181.34,60554.0,167.895,168.2285,167.8209,167.9691,60554.0
2020-07-28 11:55:00,181.3,181.45,181.23,181.38,3997.0,167.9321,168.071,167.8673,168.0062,3997.0
2020-07-28 12:00:00,181.45,181.69,181.45,181.59,1001.0,168.071,168.2933,168.071,168.2007,1001.0
2020-07-28 12:05:00,181.56,181.64,181.3,181.3,3868.0,168.1729,168.247,167.9321,167.9321,3868.0
2020-07-28 12:10:00,181.37,181.44,180.78,180.92,7005.0,167.9969,168.0618,167.4504,167.5801,7005.0
2020-07-28 12:15:00,180.92,181.14,180.85,180.93,5679.0,167.5801,167.7839,167.5153,167.5894,5679.0
2020-07-28 12:20:00,181.08,181.08,180.57,180.75,11212.0,167.7283,167.7283,167.2559,167.4226,11212.0
2020-07-28 12:25:00,180.75,180.89,180.67,180.84,3550.0,167.4226,167.5523,167.3485,167.506,3550.0
2020-07-28 12:30:00,180.86,181.03,180.81,180.84,7812.0,167.5245,167.682,167.4782,167.506,7812.0
2020-07-28 12:35:00,180.88,181.36,180.86,181.24,4287.0,167.5431,167.9877,167.5245,167.8765,4287.0
2020-07-28 12:40:00,181.17,181.41,181.12,181.24,4842.0,167.8117,168.034,167.7654,167.8765,4842.0
2020-07-28 12:45:00,181.22,181.22,180.95,181.19,7660.0,167.858,167.858,167.6079,167.8302,7660.0
2020-07-28 12:50:00,181.21,181.67,181.15,181.5,3709.0,167.8487,168.2748,167.7932,168.1173,3709.0
2020-07-28 12:55:00,181.46,181.56,181.41,181.48,4900.0,168.0803,168.1729,168.034,168.0988,4900.0
2020-07-28 13:00:00,181.41,181.59,181.4,181.58,7100.0,168.034,168.2007,168.0247,168.1915,7100.0
2020-07-28 13:05:00,181.56,181.6,181.43,181.57,3948.0,168.1729,168.21,168.0525,168.1822,3948.0
2020-07-28 13:10:00,181.51,181.57,181.41,181.41,4982.0,168.1266,168.1822,168.034,168.034,4982.0
2020-07-28 13:15:00,181.41,181.59,181.32,181.49,4500.0,168.034,168.2007,167.9506,168.1081,4500.0
2020-07-28 13:20:00,181.48,181.7,181.47,181.68,4828.0,168.0988,168.3026,168.0896,168.2841,4828.0
2020-07-28 13:25:00,181.65,181.67,181.52,181.6,3795.0,168.2563,168.2748,168.1359,168.21,3795.0
2020-07-28 13:30:00,181.6,181.66,181.49,181.66,3200.0,168.21,168.2656,168.1081,168.2656,3200.0
2020-07-28 13:35:00,181.67,181.83,181.61,181.79,7566.0,168.2748,168.423,168.2192,168.386,7566.0
2020-07-28 13:40:00,181.85,181.87,181.68,181.85,2600.0,168.4415,168.4601,168.2841,168.4415,2600.0
2020-07-28 13:45:00,181.85,181.9,181.78,181.82,3039.0,168.4415,168.4879,168.3767,168.4138,3039.0
2020-07-28 13:50:00,181.78,181.89,181.73,181.75,2835.0,168.3767,168.4786,168.3304,168.3489,2835.0
2020-07-28 13:55:00,181.74,181.92,181.74,181.79,2800.0,168.3397,168.5064,168.3397,168.386,2800.0
2020-07-28 14:00:00,181.83,182.11,181.83,182.06,5894.0,168.423,168.6824,168.423,168.6361,5894.0
2020-07-28 14:05:00,182.02,182.02,181.72,181.95,4107.0,168.599,168.599,168.3211,168.5342,4107.0
2020-07-28 14:10:00,181.94,182.05,181.93,181.95,3819.0,168.5249,168.6268,168.5156,168.5342,3819.0
2020-07-28 14:15:00,181.91,181.91,181.75,181.82,2413.0,168.4971,168.4971,168.3489,168.4138,2413.0
2020-07-28 14:20:00,181.81,181.99,181.73,181.89,2481.0,168.4045,168.5712,168.3304,168.4786,2481.0
2020-07-28 14:25:00,181.9,181.97,181.5,181.5,2902.0,168.4879,168.5527,168.1173,168.1173,2902.0
2020-07-28 14:30:00,181.49,181.64,181.48,181.64,4302.0,168.1081,168.247,168.0988,168.247,4302.0
2020-07-28 14:35:00,181.57,181.76,181.47,181.69,4917.0,168.1822,168.3582,168.0896,168.2933,4917.0
2020-07-28 14:40:00,181.65,181.72,181.47,181.6,4473.0,168.2563,168.3211,168.0896,168.21,4473.0
2020-07-28 14:45:00,181.62,181.73,181.15,181.15,9812.0,168.2285,168.3304,167.7932,167.7932,9812.0
2020-07-28 14:50:00,181.12,181.13,180.94,181.13,2610.0,167.7654,167.7746,167.5986,167.7746,2610.0
2020-07-28 14:55:00,181.21,181.3,181.09,181.09,2428.0,167.8487,167.9321,167.7376,167.7376,2428.0
2020-07-28 15:00:00,181.0,181.0,180.75,180.82,4955.0,167.6542,167.6542,167.4226,167.4875,4955.0
2020-07-28 15:05:00,180.78,180.96,180.76,180.86,3960.0,167.4504,167.6172,167.4319,167.5245,3960.0
2020-07-28 15:10:00,180.86,181.02,180.85,181.02,5048.0,167.5245,167.6727,167.5153,167.6727,5048.0
2020-07-28 15:15:00,181.0,181.13,180.87,181.13,5518.0,167.6542,167.7746,167.5338,167.7746,5518.0
2020-07-28 15:20:00,181.15,181.16,180.64,180.7,3080.0,167.7932,167.8024,167.3208,167.3763,3080.0
2020-07-28 15:25:00,180.6,180.6,180.15,180.3,19733.0,167.2837,167.2837,166.8669,167.0058,19733.0
2020-07-28 15:30:00,180.3,180.57,180.23,180.3,4847.0,167.0058,167.2559,166.941,167.0058,4847.0
2020-07-28 15:35:00,180.34,180.43,180.12,180.13,6729.0,167.0429,167.1262,166.8391,166.8484,6729.0
2020-07-28 15:40:00,180.09,180.26,179.97,179.97,7114.0,166.8113,166.9688,166.7002,166.7002,7114.0
2020-07-28 15:45:00,179.97,180.05,179.54,179.56,10119.0,166.7002,166.7743,166.3019,166.3204,10119.0
2020-07-28 15:50:00,179.51,179.53,179.25,179.5,25049.0,166.2741,166.2926,166.0332,166.2648,25049.0
2020-07-28 15:55:00,179.42,179.66,179.33,179.52,43429.0,166.1907,166.413,166.1074,166.2833,43429.0
2020-07-29 09:30:00,180.55,180.59,180.25,180.28,9206.0,167.2374,167.2744,166.9595,166.9873,9206.0
2020-07-29 09:35:00,180.3,180.3,179.5,179.5,4756.0,167.0058,167.0058,166.2648,166.2648,4756.0
2020-07-29 09:40:00,179.89,180.28,179.89,180.28,1000.0,166.6261,166.9873,166.6261,166.9873,1000.0
2020-07-29 09:45:00,180.55,180.87,180.32,180.87,2000.0,167.2374,167.5338,167.0244,167.5338,2000.0
2020-07-29 09:50:00,180.99,181.28,180.81,181.28,2100.0,167.645,167.9136,167.4782,167.9136,2100.0
2020-07-29 09:55:00,181.31,181.52,180.83,180.96,3316.0,167.9414,168.1359,167.4968,167.6172,3316.0
2020-07-29 10:00:00,180.97,181.15,180.97,180.99,2221.0,167.6264,167.7932,167.6264,167.645,2221.0
2020-07-29 10:05:00,181.05,181.11,180.55,180.55,7652.0,167.7005,167.7561,167.2374,167.2374,7652.0
2020-07-29 10:10:00,180.56,180.82,180.47,180.82,2401.0,167.2467,167.4875,167.1633,167.4875,2401.0
2020-07-29 10:15:00,180.9,180.95,180.64,180.64,1720.0,167.5616,167.6079,167.3208,167.3208,1720.0
2020-07-29 10:20:00,180.62,180.62,180.12,180.15,3004.0,167.3022,167.3022,166.8391,166.8669,3004.0
2020-07-29 10:25:00,180.19,180.24,179.95,179.95,2868.0,166.9039,166.9503,166.6816,166.6816,2868.0
2020-07-29 10:30:00,179.85,179.92,179.73,179.73,2837.0,166.589,166.6538,166.4779,166.4779,2837.0
2020-07-29 10:35:00,179.75,180.11,179.71,179.99,7729.0,166.4964,166.8298,166.4593,166.7187,7729.0
2020-07-29 10:40:00,179.94,180.33,179.92,180.32,3117.0,166.6724,167.0336,166.6538,167.0244,3117.0
2020-07-29 10:45:00,180.27,180.54,180.27,180.45,2253.0,166.978,167.2281,166.978,167.1448,2253.0
2020-07-29 10:50:00,180.5,180.64,180.39,180.5,2661.0,167.1911,167.3208,167.0892,167.1911,2661.0
2020-07-29 10:55:00,180.52,180.58,180.49,180.5,1000.0,167.2096,167.2652,167.1818,167.1911,1000.0
2020-07-29 11:00:00,180.69,181.36,180.69,181.0,7295.0,167.3671,167.9877,167.3671,167.6542,7295.0
2020-07-29 11:05:00,180.97,180.97,180.7,180.75,3953.0,167.6264,167.6264,167.3763,167.4226,3953.0
2020-07-29 11:10:00,180.79,180.79,180.62,180.77,2801.0,167.4597,167.4597,167.3022,167.4412,2801.0
2020-07-29 11:15:00,180.76,181.13,180.76,181.13,2181.0,167.4319,167.7746,167.4319,167.7746,2181.0
2020-07-29 11:20:00,181.09,181.14,180.88,181.03,1903.0,167.7376,167.7839,167.5431,167.682,1903.0
2020-07-29 11:25:00,181.06,181.35,181.06,181.28,1956.0,167.7098,167.9784,167.7098,167.9136,1956.0
2020-07-29 11:30:00,181.28,181.61,181.28,181.44,3500.0,167.9136,168.2192,167.9136,168.0618,3500.0
2020-07-29 11:35:00,181.41,181.48,181.41,181.44,1338.0,168.034,168.0988,168.034,168.0618,1338.0
2020-07-29 11:40:00,181.43,181.53,181.37,181.52,2152.0,168.0525,168.1451,167.9969,168.1359,2152.0
2020-07-29 11:45:00,181.48,181.53,181.34,181.39,4171.0,168.0988,168.1451,167.9691,168.0155,4171.0
2020-07-29 11:50:00,181.43,181.53,181.4,181.45,1430.0,168.0525,168.1451,168.0247,168.071,1430.0
2020-07-29 11:55:00,181.41,181.69,181.34,181.69,1550.0,168.034,168.2933,167.9691,168.2933,1550.0
2020-07-29 12:00:00,181.61,181.74,181.61,181.63,2440.0,168.2192,168.3397,168.2192,168.2378,2440.0
2020-07-29 12:05:00,181.7,181.73,181.6,181.62,1356.0,168.3026,168.3304,168.21,168.2285,1356.0
2020-07-29 12:10:00,181.62,181.88,181.62,181.77,2432.0,168.2285,168.4693,168.2285,168.3674,2432.0
2020-07-29 12:15:00,181.73,181.93,181.71,181.87,2212.0,168.3304,168.5156,168.3119,168.4601,2212.0
2020-07-29 12:20:00,181.87,181.95,181.64,181.64,3134.0,168.4601,168.5342,168.247,168.247,3134.0
2020-07-29 12:25:00,181.68,181.69,181.58,181.66,3038.0,168.2841,168.2933,168.1915,168.2656,3038.0
2020-07-29 12:30:00,181.72,181.74,181.63,181.68,2373.0,168.3211,168.3397,168.2378,168.2841,2373.0
2020-07-29 12:35:00,181.64,181.76,181.6,181.73,2711.0,168.247,168.3582,168.21,168.3304,2711.0
2020-07-29 12:40:00,181.74,181.83,181.71,181.83,1208.0,168.3397,168.423,168.3119,168.423,1208.0
2020-07-29 12:45:00,181.75,181.8,181.75,181.76,602.0,168.3489,168.3952,168.3489,168.3582,602.0
2020-07-29 12:50:00,181.74,181.77,181.44,181.44,1700.0,168.3397,168.3674,168.0618,168.0618,1700.0
2020-07-29 12:55:00,181.59,181.63,181.5,181.5,2048.0,168.2007,168.2378,168.1173,168.1173,2048.0
2020-07-29 13:00:00,181.51,181.58,181.5,181.53,1800.0,168.1266,168.1915,168.1173,168.1451,1800.0
2020-07-29 13:05:00,181.53,181.53,181.37,181.48,1826.0,168.1451,168.1451,167.9969,168.0988,1826.0
2020-07-29 13:10:00,181.55,181.55,181.46,181.48,1122.0,168.1637,168.1637,168.0803,168.0988,1122.0
2020-07-29 13:15:00,181.44,181.54,181.42,181.5,1966.0,168.0618,168.1544,168.0432,168.1173,1966.0
2020-07-29 13:20:00,181.53,181.6,181.42,181.42,2086.0,168.1451,168.21,168.0432,168.0432,2086.0
2020-07-29 13:25:00,181.41,181.48,181.39,181.45,2929.0,168.034,168.0988,168.0155,168.071,2929.0
2020-07-29 13:30:00,181.49,181.59,181.49,181.57,1959.0,168.1081,168.2007,168.1081,168.1822,1959.0
2020-07-29 13:35:00,181.64,181.64,181.36,181.44,2037.0,168.247,168.247,167.9877,168.0618,2037.0
2020-07-29 13:40:00,181.43,181.53,181.41,181.45,3152.0,168.0525,168.1451,168.034,168.071,3152.0
2020-07-29 13:45:00,181.46,181.47,181.35,181.35,1825.0,168.0803,168.0896,167.9784,167.9784,1825.0
2020-07-29 13:50:00,181.36,181.47,181.36,181.46,1135.0,167.9877,168.0896,167.9877,168.0803,1135.0
2020-07-29 13:55:00,181.43,181.57,181.43,181.43,1027.0,168.0525,168.1822,168.0525,168.0525,1027.0
2020-07-29 14:00:00,181.43,181.59,181.13,181.13,895.0,168.0525,168.2007,167.7746,167.7746,895.0
2020-07-29 14:05:00,181.16,181.28,181.16,181.27,1178.0,167.8024,167.9136,167.8024,167.9043,1178.0
2020-07-29 14:10:00,181.24,181.34,181.06,181.13,1726.0,167.8765,167.9691,167.7098,167.7746,1726.0
2020-07-29 14:15:00,181.2,181.29,181.18,181.29,1301.0,167.8395,167.9228,167.8209,167.9228,1301.0
2020-07-29 14:20:00,181.23,181.43,181.23,181.43,1004.0,167.8673,168.0525,167.8673,168.0525,1004.0
2020-07-29 14:25:00,181.43,181.46,181.37,181.37,2883.0,168.0525,168.0803,167.9969,167.9969,2883.0
2020-07-29 14:30:00,181.37,181.76,181.37,181.74,2613.0,167.9969,168.3582,167.9969,168.3397,2613.0
2020-07-29 14:35:00,181.68,181.99,181.64,181.95,8030.0,168.2841,168.5712,168.247,168.5342,8030.0
2020-07-29 14:40:00,181.94,182.3,181.89,182.15,7712.0,168.5249,168.8584,168.4786,168.7194,7712.0
2020-07-29 14:45:00,182.13,182.29,182.06,182.29,4737.0,168.7009,168.8491,168.6361,168.8491,4737.0
2020-07-29 14:50:00,182.29,182.29,182.18,182.28,3112.0,168.8491,168.8491,168.7472,168.8398,3112.0
2020-07-29 14:55:00,182.23,182.23,181.74,181.75,4030.0,168.7935,168.7935,168.3397,168.3489,4030.0
2020-07-29 15:00:00,181.62,181.66,180.94,180.94,3352.0,168.2285,168.2656,167.5986,167.5986,3352.0
2020-07-29 15:05:00,180.87,181.17,180.87,181.05,2089.0,167.5338,167.8117,167.5338,167.7005,2089.0
2020-07-29 15:10:00,181.03,181.25,180.95,181.0,4131.0,167.682,167.8858,167.6079,167.6542,4131.0
2020-07-29 15:15:00,180.96,181.53,180.96,181.53,6689.0,167.6172,168.1451,167.6172,168.1451,6689.0
2020-07-29 15:20:00,181.59,181.75,181.55,181.74,2073.0,168.2007,168.3489,168.1637,168.3397,2073.0
2020-07-29 15:25:00,181.66,181.9,181.65,181.9,4672.0,168.2656,168.4879,168.2563,168.4879,4672.0
2020-07-29 15:30:00,181.82,182.24,181.79,181.94,6504.0,168.4138,168.8028,168.386,168.5249,6504.0
2020-07-29 15:35:00,181.95,182.23,181.91,182.15,3649.0,168.5342,168.7935,168.4971,168.7194,3649.0
2020-07-29 15:40:00,182.14,182.15,182.0,182.06,9595.0,168.7102,168.7194,168.5805,168.6361,9595.0
2020-07-29 15:45:00,182.06,182.09,181.75,181.76,9362.0,168.6361,168.6638,168.3489,168.3582,9362.0
2020-07-29 15:50:00,181.76,181.76,181.42,181.42,10308.0,168.3582,168.3582,168.0432,168.0432,10308.0
2020-07-29 15:55:00,181.42,181.66,181.37,181.57,25252.0,168.0432,168.2656,167.9969,168.1822,25252.0
2020-07-30 09:30:00,180.21,180.33,179.79,180.33,8783.0,166.9225,167.0336,166.5334,167.0336,8783.0
2020-07-30 09:35:00,180.17,180.28,179.41,179.42,2522.0,166.8854,166.9873,166.1815,166.1907,2522.0
2020-07-30 09:40:00,179.68,179.69,179.34,179.65,1227.0,166.4315,166.4408,166.1166,166.4038,1227.0
2020-07-30 09:45:00,179.76,179.95,179.68,179.68,1438.0,166.5056,166.6816,166.4315,166.4315,1438.0
2020-07-30 09:50:00,179.63,179.63,179.31,179.51,2319.0,166.3852,166.3852,166.0888,166.2741,2319.0
2020-07-30 09:55:00,179.54,179.75,179.28,179.32,2459.0,166.3019,166.4964,166.061,166.0981,2459.0
2020-07-30 10:00:00,179.13,179.57,178.88,179.39,3796.0,165.9221,166.3297,165.6905,166.1629,3796.0
2020-07-30 10:05:00,179.5,179.5,178.98,179.18,3658.0,166.2648,166.2648,165.7832,165.9684,3658.0
2020-07-30 10:10:00,179.34,179.34,179.08,179.23,900.0,166.1166,166.1166,165.8758,166.0147,900.0
2020-07-30 10:15:00,179.18,179.45,179.18,179.45,1300.0,165.9684,166.2185,165.9684,166.2185,1300.0
2020-07-30 10:20:00,179.3,179.34,178.82,179.34,2581.0,166.0796,166.1166,165.635,166.1166,2581.0
2020-07-30 10:25:00,179.32,179.41,179.09,179.38,5100.0,166.0981,166.1815,165.885,166.1537,5100.0
2020-07-30 10:30:00,179.63,179.76,179.36,179.47,3679.0,166.3852,166.5056,166.1351,166.237,3679.0
2020-07-30 10:35:00,179.4,179.62,179.26,179.62,3403.0,166.1722,166.376,166.0425,166.376,3403.0
2020-07-30 10:40:00,179.74,179.94,179.66,179.88,4970.0,166.4871,166.6724,166.413,166.6168,4970.0
2020-07-30 10:45:00,179.93,180.01,179.72,179.72,6743.0,166.6631,166.7372,166.4686,166.4686,6743.0
2020-07-30 10:50:00,179.49,179.72,179.28,179.45,10635.0,166.2556,166.4686,166.061,166.2185,10635.0
2020-07-30 10:55:00,179.49,179.78,179.34,179.67,7306.0,166.2556,166.5242,166.1166,166.4223,7306.0
2020-07-30 11:00:00,179.81,180.48,179.63,180.48,5802.0,166.552,167.1726,166.3852,167.1726,5802.0
2020-07-30 11:05:00,180.39,180.74,180.21,180.74,3658.0,167.0892,167.4134,166.9225,167.4134,3658.0
2020-07-30 11:10:00,180.69,180.78,180.42,180.73,7460.0,167.3671,167.4504,167.117,167.4041,7460.0
2020-07-30 11:15:00,180.57,180.79,180.4,180.42,3853.0,167.2559,167.4597,167.0985,167.117,3853.0
2020-07-30 11:20:00,180.43,180.6,180.23,180.23,3592.0,167.1262,167.2837,166.941,166.941,3592.0
2020-07-30 11:25:00,180.21,180.47,180.13,180.29,3453.0,166.9225,167.1633,166.8484,166.9966,3453.0
2020-07-30 11:30:00,180.4,180.65,180.29,180.47,3004.0,167.0985,167.33,166.9966,167.1633,3004.0
2020-07-30 11:35:00,180.61,180.98,180.6,180.83,2655.0,167.293,167.6357,167.2837,167.4968,2655.0
2020-07-30 11:40:00,180.84,181.0,180.76,180.78,2953.0,167.506,167.6542,167.4319,167.4504,2953.0
2020-07-30 11:45:00,180.75,181.02,180.75,180.96,3000.0,167.4226,167.6727,167.4226,167.6172,3000.0
2020-07-30 11:50:00,181.13,181.23,180.93,181.06,2284.0,167.7746,167.8673,167.5894,167.7098,2284.0
2020-07-30 11:55:00,181.05,181.05,180.82,181.03,3081.0,167.7005,167.7005,167.4875,167.682,3081.0
2020-07-30 12:00:00,181.11,181.16,180.82,180.82,6578.0,167.7561,167.8024,167.4875,167.4875,6578.0
2020-07-30 12:05:00,180.82,180.98,180.51,180.62,11647.0,167.4875,167.6357,167.2003,167.3022,11647.0
2020-07-30 12:10:00,180.57,180.96,180.54,180.96,3429.0,167.2559,167.6172,167.2281,167.6172,3429.0
2020-07-30 12:15:00,180.99,181.77,180.97,181.6,6910.0,167.645,168.3674,167.6264,168.21,6910.0
2020-07-30 12:20:00,181.59,181.71,181.21,181.67,18709.0,168.2007,168.3119,167.8487,168.2748,18709.0
2020-07-30 12:25:00,181.77,181.88,181.63,181.67,2126.0,168.3674,168.4693,168.2378,168.2748,2126.0
2020-07-30 12:30:00,181.78,181.88,181.51,181.51,3398.0,168.3767,168.4693,168.1266,168.1266,3398.0
2020-07-30 12:35:00,181.51,181.52,181.33,181.34,2300.0,168.1266,168.1359,167.9599,167.9691,2300.0
2020-07-30 12:40:00,181.4,181.55,181.39,181.53,2185.0,168.0247,168.1637,168.0155,168.1451,2185.0
2020-07-30 12:45:00,181.47,181.52,181.36,181.52,2003.0,168.0896,168.1359,167.9877,168.1359,2003.0
2020-07-30 12:50:00,181.56,181.62,181.27,181.36,2038.0,168.1729,168.2285,167.9043,167.9877,2038.0
2020-07-30 12:55:00,181.41,181.47,181.31,181.38,1504.0,168.034,168.0896,167.9414,168.0062,1504.0
2020-07-30 13:00:00,181.4,181.6,181.27,181.6,1853.0,168.0247,168.21,167.9043,168.21,1853.0
2020-07-30 13:05:00,181.59,181.73,181.44,181.44,2999.0,168.2007,168.3304,168.0618,168.0618,2999.0
2020-07-30 13:10:00,181.45,181.62,181.42,181.62,2275.0,168.071,168.2285,168.0432,168.2285,2275.0
2020-07-30 13:15:00,181.6,181.6,181.54,181.55,1015.0,168.21,168.21,168.1544,168.1637,1015.0
2020-07-30 13:20:00,181.47,181.47,181.3,181.3,2162.0,168.0896,168.0896,167.9321,167.9321,2162.0
2020-07-30 13:25:00,181.25,181.38,181.12,181.22,3600.0,167.8858,168.0062,167.7654,167.858,3600.0
2020-07-30 13:30:00,181.23,181.25,181.05,181.05,1523.0,167.8673,167.8858,167.7005,167.7005,1523.0
2020-07-30 13:35:00,181.05,181.25,181.04,181.17,1811.0,167.7005,167.8858,167.6913,167.8117,1811.0
2020-07-30 13:40:00,181.25,181.32,180.98,181.05,2521.0,167.8858,167.9506,167.6357,167.7005,2521.0
2020-07-30 13:45:00,181.06,181.07,180.82,180.83,3716.0,167.7098,167.7191,167.4875,167.4968,3716.0
2020-07-30 13:50:00,180.87,180.95,180.77,180.9,1218.0,167.5338,167.6079,167.4412,167.5616,1218.0
2020-07-30 13:55:00,180.87,180.87,180.64,180.72,1200.0,167.5338,167.5338,167.3208,167.3949,1200.0
2020-07-30 14:00:00,180.65,180.65,180.35,180.59,8395.0,167.33,167.33,167.0521,167.2744,8395.0
2020-07-30 14:05:00,180.59,180.82,180.59,180.79,2494.0,167.2744,167.4875,167.2744,167.4597,2494.0
2020-07-30 14:10:00,180.82,180.88,180.75,180.84,1905.0,167.4875,167.5431,167.4226,167.506,1905.0
2020-07-30 14:15:00,180.88,181.23,180.83,181.04,10414.0,167.5431,167.8673,167.4968,167.6913,10414.0
2020-07-30 14:20:00,181.13,181.44,181.04,181.34,4404.0,167.7746,168.0618,167.6913,167.9691,4404.0
2020-07-30 14:25:00,181.38,181.38,181.05,181.27,2004.0,168.0062,168.0062,167.7005,167.9043,2004.0
2020-07-30 14:30:00,181.2,181.33,181.09,181.15,3790.0,167.8395,167.9599,167.7376,167.7932,3790.0
2020-07-30 14:35:00,181.17,181.17,181.06,181.11,1130.0,167.8117,167.8117,167.7098,167.7561,1130.0
2020-07-30 14:40:00,181.25,181.36,181.14,181.2,2600.0,167.8858,167.9877,167.7839,167.8395,2600.0
2020-07-30 14:45:00,181.21,181.34,181.05,181.05,2665.0,167.8487,167.9691,167.7005,167.7005,2665.0
2020-07-30 14:50:00,180.92,181.04,180.88,180.97,18521.0,167.5801,167.6913,167.5431,167.6264,18521.0
2020-07-30 14:55:00,181.05,181.1,180.97,181.05,2871.0,167.7005,167.7468,167.6264,167.7005,2871.0
2020-07-30 15:00:00,181.05,181.35,180.97,180.97,3318.0,167.7005,167.9784,167.6264,167.6264,3318.0
2020-07-30 15:05:00,181.01,181.02,180.83,180.86,1753.0,167.6635,167.6727,167.4968,167.5245,1753.0
2020-07-30 15:10:00,180.82,180.92,180.75,180.81,2553.0,167.4875,167.5801,167.4226,167.4782,2553.0
2020-07-30 15:15:00,180.77,181.21,180.69,181.15,3119.0,167.4412,167.8487,167.3671,167.7932,3119.0
2020-07-30 15:20:00,181.15,181.17,180.87,181.17,3862.0,167.7932,167.8117,167.5338,167.8117,3862.0
2020-07-30 15:25:00,181.23,181.25,181.1,181.22,5733.0,167.8673,167.8858,167.7468,167.858,5733.0
2020-07-30 15:30:00,181.19,181.22,181.0,181.01,5514.0,167.8302,167.858,167.6542,167.6635,5514.0
2020-07-30 15:35:00,181.04,181.15,180.86,180.86,8740.0,167.6913,167.7932,167.5245,167.5245,8740.0
2020-07-30 15:40:00,180.88,180.95,180.52,180.74,7920.0,167.5431,167.6079,167.2096,167.4134,7920.0
2020-07-30 15:45:00,180.79,180.93,180.68,180.88,11970.0,167.4597,167.5894,167.3578,167.5431,11970.0
2020-07-30 15:50:00,180.9,180.93,180.59,180.68,17878.0,167.5616,167.5894,167.2744,167.3578,17878.0
2020-07-30 15:55:00,180.68,180.92,180.54,180.88,29265.0,167.3578,167.5801,167.2281,167.5431,29265.0
2020-07-31 09:30:00,180.3,180.91,180.12,180.71,14585.0,167.0058,167.5709,166.8391,167.3856,14585.0
2020-07-31 09:35:00,180.55,180.68,179.98,180.2,5655.0,167.2374,167.3578,166.7094,166.9132,5655.0
2020-07-31 09:40:00,180.05,180.05,179.39,179.48,7546.0,166.7743,166.7743,166.1629,166.2463,7546.0
2020-07-31 09:45:00,179.55,179.82,179.1,179.1,7860.0,166.3111,166.5612,165.8943,165.8943,7860.0
2020-07-31 09:50:00,179.05,179.05,178.48,178.52,21042.0,165.848,165.848,165.32,165.3571,21042.0
2020-07-31 09:55:00,178.49,178.49,177.93,177.93,12123.0,165.3293,165.3293,164.8106,164.8106,12123.0
2020-07-31 10:00:00,178.03,178.26,177.9,178.06,13822.0,164.9032,165.1162,164.7828,164.931,13822.0
2020-07-31 10:05:00,178.04,178.04,177.44,177.49,10362.0,164.9125,164.9125,164.3567,164.403,10362.0
2020-07-31 10:10:00,177.38,177.42,177.08,177.13,5470.0,164.3011,164.3382,164.0233,164.0696,5470.0
2020-07-31 10:15:00,177.05,177.33,177.0,177.22,7415.0,163.9955,164.2548,163.9492,164.1529,7415.0
2020-07-31 10:20:00,177.13,177.13,176.73,176.78,14402.0,164.0696,164.0696,163.6991,163.7454,14402.0
2020-07-31 10:25:00,176.71,176.87,176.55,176.68,8552.0,163.6805,163.8287,163.5323,163.6527,8552.0
2020-07-31 10:30:00,176.74,177.02,176.7,176.96,6949.0,163.7083,163.9677,163.6713,163.9121,6949.0
2020-07-31 10:35:00,176.96,177.19,176.79,177.18,8769.0,163.9121,164.1251,163.7546,164.1159,8769.0
2020-07-31 10:40:00,177.14,177.15,176.64,176.64,3509.0,164.0788,164.0881,163.6157,163.6157,3509.0
2020-07-31 10:45:00,176.63,176.63,176.15,176.43,6957.0,163.6064,163.6064,163.1618,163.4212,6957.0
2020-07-31 10:50:00,176.55,176.56,175.89,176.21,8884.0,163.5323,163.5416,162.921,163.2174,8884.0
2020-07-31 10:55:00,176.13,176.32,175.91,176.28,4849.0,163.1433,163.3193,162.9395,163.2822,4849.0
2020-07-31 11:00:00,176.3,177.21,176.29,177.21,58306.0,163.3008,164.1437,163.2915,164.1437,58306.0
2020-07-31 11:05:00,177.21,177.48,177.02,177.08,8811.0,164.1437,164.3938,163.9677,164.0233,8811.0
2020-07-31 11:10:00,177.14,177.38,176.7,177.38,13525.0,164.0788,164.3011,163.6713,164.3011,13525.0
2020-07-31 11:15:00,177.17,177.44,176.95,177.43,9689.0,164.1066,164.3567,163.9028,164.3474,9689.0
2020-07-31 11:20:00,177.42,177.51,177.16,177.24,8426.0,164.3382,164.4215,164.0974,164.1715,8426.0
2020-07-31 11:25:00,177.26,177.53,177.25,177.49,6969.0,164.19,164.4401,164.1807,164.403,6969.0
2020-07-31 11:30:00,177.5,177.85,177.27,177.35,13098.0,164.4123,164.7365,164.1992,164.2733,13098.0
2020-07-31 11:35:00,177.3,177.33,177.22,177.32,5645.0,164.227,164.2548,164.1529,164.2456,5645.0
2020-07-31 11:40:00,177.36,177.44,177.28,177.28,2320.0,164.2826,164.3567,164.2085,164.2085,2320.0
2020-07-31 11:45:00,177.26,177.45,177.0,177.04,11084.0,164.19,164.366,163.9492,163.9862,11084.0
2020-07-31 11:50:00,176.97,177.05,176.7,177.01,21341.0,163.9214,163.9955,163.6713,163.9584,21341.0
2020-07-31 11:55:00,176.99,177.05,176.76,176.85,9972.0,163.9399,163.9955,163.7268,163.8102,9972.0
2020-07-31 12:00:00,176.86,176.93,176.7,176.89,4074.0,163.8195,163.8843,163.6713,163.8473,4074.0
2020-07-31 12:05:00,176.89,177.0,176.69,176.72,5077.0,163.8473,163.9492,163.662,163.6898,5077.0
2020-07-31 12:10:00,176.74,176.83,176.68,176.72,7378.0,163.7083,163.7917,163.6527,163.6898,7378.0
2020-07-31 12:15:00,176.69,176.71,176.39,176.45,3416.0,163.662,163.6805,163.3841,163.4397,3416.0
2020-07-31 12:20:00,176.5,176.75,176.5,176.62,4659.0,163.486,163.7176,163.486,163.5972,4659.0
2020-07-31 12:25:00,176.58,176.82,176.57,176.68,6690.0,163.5601,163.7824,163.5509,163.6527,6690.0
2020-07-31 12:30:00,176.65,176.65,176.39,176.58,4725.0,163.625,163.625,163.3841,163.5601,4725.0
2020-07-31 12:35:00,176.55,176.55,176.2,176.24,15184.0,163.5323,163.5323,163.2081,163.2452,15184.0
2020-07-31 12:40:00,176.28,176.31,176.13,176.22,7903.0,163.2822,163.31,163.1433,163.2267,7903.0
2020-07-31 12:45:00,176.16,176.16,175.84,175.9,6279.0,163.1711,163.1711,162.8747,162.9303,6279.0
2020-07-31 12:50:00,175.93,176.02,175.74,175.87,5295.0,162.958,163.0414,162.7821,162.9025,5295.0
2020-07-31 12:55:00,175.9,176.05,175.77,175.88,4085.0,162.9303,163.0692,162.8098,162.9117,4085.0
2020-07-31 13:00:00,175.83,176.1,175.83,176.06,3743.0,162.8654,163.1155,162.8654,163.0785,3743.0
2020-07-31 13:05:00,176.03,176.28,176.02,176.13,3964.0,163.0507,163.2822,163.0414,163.1433,3964.0
2020-07-31 13:10:00,176.17,176.22,176.03,176.08,4036.0,163.1803,163.2267,163.0507,163.097,4036.0
2020-07-31 13:15:00,176.09,176.25,176.09,176.25,3427.0,163.1062,163.2545,163.1062,163.2545,3427.0
2020-07-31 13:20:00,176.25,176.52,176.25,176.52,2805.0,163.2545,163.5045,163.2545,163.5045,2805.0
2020-07-31 13:25:00,176.55,176.57,176.23,176.35,4035.0,163.5323,163.5509,163.2359,163.3471,4035.0
2020-07-31 13:30:00,176.23,176.29,176.02,176.14,3724.0,163.2359,163.2915,163.0414,163.1526,3724.0
2020-07-31 13:35:00,176.1,176.16,176.01,176.11,5258.0,163.1155,163.1711,163.0321,163.1248,5258.0
2020-07-31 13:40:00,176.14,176.35,176.0,176.35,3230.0,163.1526,163.3471,163.0229,163.3471,3230.0
2020-07-31 13:45:00,176.32,176.35,176.23,176.31,3498.0,163.3193,163.3471,163.2359,163.31,3498.0
2020-07-31 13:50:00,176.35,176.47,176.31,176.36,2364.0,163.3471,163.4582,163.31,163.3563,2364.0
2020-07-31 13:55:00,176.34,176.47,176.25,176.46,4353.0,163.3378,163.4582,163.2545,163.449,4353.0
2020-07-31 14:00:00,176.38,176.53,176.38,176.46,1200.0,163.3749,163.5138,163.3749,163.449,1200.0
2020-07-31 14:05:00,176.36,176.54,176.3,176.3,3040.0,163.3563,163.5231,163.3008,163.3008,3040.0
2020-07-31 14:10:00,176.22,176.3,176.05,176.09,6957.0,163.2267,163.3008,163.0692,163.1062,6957.0
2020-07-31 14:15:00,176.07,176.21,176.05,176.08,7813.0,163.0877,163.2174,163.0692,163.097,7813.0
2020-07-31 14:20:00,176.1,176.34,176.08,176.22,3545.0,163.1155,163.3378,163.097,163.2267,3545.0
2020-07-31 14:25:00,176.21,176.37,176.18,176.35,4339.0,163.2174,163.3656,163.1896,163.3471,4339.0
2020-07-31 14:30:00,176.35,176.53,176.27,176.52,2504.0,163.3471,163.5138,163.273,163.5045,2504.0
2020-07-31 14:35:00,176.52,176.74,176.38,176.63,3878.0,163.5045,163.7083,163.3749,163.6064,3878.0
2020-07-31 14:40:00,176.6,176.68,176.53,176.68,6069.0,163.5786,163.6527,163.5138,163.6527,6069.0
2020-07-31 14:45:00,176.69,176.77,176.6,176.6,4137.0,163.662,163.7361,163.5786,163.5786,4137.0
2020-07-31 14:50:00,176.53,176.71,176.53,176.65,2905.0,163.5138,163.6805,163.5138,163.625,2905.0
2020-07-31 14:55:00,176.65,177.01,176.62,176.76,4838.0,163.625,163.9584,163.5972,163.7268,4838.0
2020-07-31 15:00:00,176.81,177.16,176.79,177.09,5179.0,163.7732,164.0974,163.7546,164.0325,5179.0
2020-07-31 15:05:00,177.17,177.17,176.98,177.05,3436.0,164.1066,164.1066,163.9306,163.9955,3436.0
2020-07-31 15:10:00,177.05,177.05,176.94,176.97,1122.0,163.9955,163.9955,163.8936,163.9214,1122.0
2020-07-31 15:15:00,176.98,177.02,176.72,176.87,8357.0,163.9306,163.9677,163.6898,163.8287,8357.0
2020-07-31 15:20:00,176.99,177.2,176.99,177.08,4929.0,163.9399,164.1344,163.9399,164.0233,4929.0
2020-07-31 15:25:00,177.1,177.13,176.84,177.02,5135.0,164.0418,164.0696,163.8009,163.9677,5135.0
2020-07-31 15:30:00,177.06,177.15,176.82,176.98,13134.0,164.0047,164.0881,163.7824,163.9306,13134.0
2020-07-31 15:35:00,177.0,177.31,176.99,177.27,7115.0,163.9492,164.2363,163.9399,164.1992,7115.0
2020-07-31 15:40:00,177.24,177.48,177.15,177.47,7325.0,164.1715,164.3938,164.0881,164.3845,7325.0
2020-07-31 15:45:00,177.5,177.81,177.46,177.81,18273.0,164.4123,164.6994,164.3752,164.6994,18273.0
2020-07-31 15:50:00,177.82,177.83,177.5,177.73,17410.0,164.7087,164.718,164.4123,164.6253,17410.0
2020-07-31 15:55:00,177.77,178.35,177.76,178.22,34470.0,164.6624,165.1996,164.6531,165.0792,34470.0
2020-08-03 09:30:00,178.2,178.2,177.04,177.15,23288.0,165.0607,165.0607,163.9862,164.0881,23288.0
2020-08-03 09:35:00,177.15,177.29,176.18,176.36,12433.0,164.0881,164.2178,163.1896,163.3563,12433.0
2020-08-03 09:40:00,176.19,176.22,174.65,174.85,24976.0,163.1989,163.2267,161.7724,161.9577,24976.0
2020-08-03 09:45:00,174.91,175.0,174.58,175.0,9752.0,162.0133,162.0966,161.7076,162.0966,9752.0
2020-08-03 09:50:00,175.11,175.11,174.74,174.9,10006.0,162.1985,162.1985,161.8558,162.004,10006.0
2020-08-03 09:55:00,174.8,174.8,174.35,174.41,20814.0,161.9114,161.9114,161.4945,161.5501,20814.0
2020-08-03 10:00:00,174.4,174.92,174.3,174.53,14625.0,161.5409,162.0225,161.4482,161.6613,14625.0
2020-08-03 10:05:00,174.52,174.81,174.43,174.56,21117.0,161.652,161.9206,161.5686,161.6891,21117.0
2020-08-03 10:10:00,174.62,174.78,174.49,174.59,9657.0,161.7446,161.8928,161.6242,161.7168,9657.0
2020-08-03 10:15:00,174.55,174.7,174.4,174.53,8149.0,161.6798,161.8187,161.5409,161.6613,8149.0
2020-08-03 10:20:00,174.49,174.5,174.1,174.22,8920.0,161.6242,161.6335,161.263,161.3741,8920.0
2020-08-03 10:25:00,174.31,174.52,174.3,174.32,9483.0,161.4575,161.652,161.4482,161.4668,9483.0
2020-08-03 10:30:00,174.29,174.47,174.28,174.47,7693.0,161.439,161.6057,161.4297,161.6057,7693.0
2020-08-03 10:35:00,174.4,174.76,174.4,174.75,4608.0,161.5409,161.8743,161.5409,161.8651,4608.0
2020-08-03 10:40:00,174.83,175.22,174.79,175.09,12644.0,161.9392,162.3004,161.9021,162.18,12644.0
2020-08-03 10:45:00,175.23,175.24,174.87,175.03,15281.0,162.3097,162.3189,161.9762,162.1244,15281.0
2020-08-03 10:50:00,174.96,174.96,174.66,174.78,8904.0,162.0596,162.0596,161.7817,161.8928,8904.0
2020-08-03 10:55:00,174.76,175.01,174.61,175.01,4263.0,161.8743,162.1059,161.7354,162.1059,4263.0
2020-08-03 11:00:00,175.02,175.02,174.72,174.77,9576.0,162.1151,162.1151,161.8373,161.8836,9576.0
2020-08-03 11:05:00,174.99,175.07,174.65,174.74,7912.0,162.0874,162.1615,161.7724,161.8558,7912.0
2020-08-03 11:10:00,174.65,174.82,174.32,174.41,16882.0,161.7724,161.9299,161.4668,161.5501,16882.0
2020-08-03 11:15:00,174.37,174.6,174.36,174.54,11508.0,161.5131,161.7261,161.5038,161.6705,11508.0
2020-08-03 11:20:00,174.56,174.61,174.35,174.47,27454.0,161.6891,161.7354,161.4945,161.6057,27454.0
2020-08-03 11:25:00,174.46,174.49,174.1,174.2,10590.0,161.5964,161.6242,161.263,161.3556,10590.0
2020-08-03 11:30:00,174.23,174.33,174.2,174.29,2894.0,161.3834,161.476,161.3556,161.439,2894.0
2020-08-03 11:35:00,174.28,174.35,174.23,174.28,4900.0,161.4297,161.4945,161.3834,161.4297,4900.0
2020-08-03 11:40:00,174.31,174.35,174.11,174.26,9647.0,161.4575,161.4945,161.2722,161.4112,9647.0
2020-08-03 11:45:00,174.21,174.34,174.12,174.34,3790.0,161.3649,161.4853,161.2815,161.4853,3790.0
2020-08-03 11:50:00,174.29,174.3,174.15,174.18,6348.0,161.439,161.4482,161.3093,161.3371,6348.0
2020-08-03 11:55:00,174.15,174.31,174.15,174.25,5884.0,161.3093,161.4575,161.3093,161.4019,5884.0
2020-08-03 12:00:00,174.27,174.29,173.94,173.96,10778.0,161.4204,161.439,161.1148,161.1333,10778.0
2020-08-03 12:05:00,173.96,174.02,173.86,173.93,9852.0,161.1333,161.1889,161.0407,161.1055,9852.0
2020-08-03 12:10:00,173.93,173.95,173.8,173.93,7423.0,161.1055,161.124,160.9851,161.1055,7423.0
2020-08-03 12:15:00,173.93,173.98,173.8,173.81,11750.0,161.1055,161.1518,160.9851,160.9944,11750.0
2020-08-03 12:20:00,173.83,173.83,173.63,173.63,8049.0,161.0129,161.0129,160.8276,160.8276,8049.0
2020-08-03 12:25:00,173.59,173.59,173.35,173.5,10835.0,160.7906,160.7906,160.5683,160.7072,10835.0
2020-08-03 12:30:00,173.5,173.5,172.77,172.87,16849.0,160.7072,160.7072,160.031,160.1237,16849.0
2020-08-03 12:35:00,172.74,173.18,172.74,173.18,20046.0,160.0033,160.4108,160.0033,160.4108,20046.0
2020-08-03 12:40:00,173.18,173.18,172.89,173.13,6668.0,160.4108,160.4108,160.1422,160.3645,6668.0
2020-08-03 12:45:00,173.14,173.27,173.07,173.16,6941.0,160.3738,160.4942,160.3089,160.3923,6941.0
2020-08-03 12:50:00,173.17,173.18,173.02,173.1,9120.0,160.4016,160.4108,160.2626,160.3367,9120.0
2020-08-03 12:55:00,173.0,173.07,172.81,172.81,5518.0,160.2441,160.3089,160.0681,160.0681,5518.0
2020-08-03 13:00:00,172.86,172.98,172.81,172.98,3608.0,160.1144,160.2256,160.0681,160.2256,3608.0
2020-08-03 13:05:00,173.03,173.08,172.98,173.0,5910.0,160.2719,160.3182,160.2256,160.2441,5910.0
2020-08-03 13:10:00,173.0,173.1,172.9,172.97,11323.0,160.2441,160.3367,160.1515,160.2163,11323.0
2020-08-03 13:15:00,172.95,173.03,172.86,172.9,7649.0,160.1978,160.2719,160.1144,160.1515,7649.0
2020-08-03 13:20:00,172.94,173.0,172.86,172.87,9185.0,160.1885,160.2441,160.1144,160.1237,9185.0
2020-08-03 13:25:00,172.89,173.12,172.87,173.0,9482.0,160.1422,160.3552,160.1237,160.2441,9482.0
2020-08-03 13:30:00,173.03,173.12,172.85,173.02,6930.0,160.2719,160.3552,160.1051,160.2626,6930.0
2020-08-03 13:35:00,173.0,173.23,172.96,173.23,12108.0,160.2441,160.4571,160.207,160.4571,12108.0
2020-08-03 13:40:00,173.28,173.49,173.23,173.38,5021.0,160.5034,160.698,160.4571,160.5961,5021.0
2020-08-03 13:45:00,173.33,173.45,173.23,173.38,2875.0,160.5498,160.6609,160.4571,160.5961,2875.0
2020-08-03 13:50:00,173.31,173.78,173.31,173.7,3209.0,160.5312,160.9666,160.5312,160.8925,3209.0
2020-08-03 13:55:00,173.75,174.01,173.75,173.9,6274.0,160.9388,161.1796,160.9388,161.0777,6274.0
2020-08-03 14:00:00,173.91,173.92,173.7,173.72,6403.0,161.087,161.0963,160.8925,160.911,6403.0
2020-08-03 14:05:00,173.7,173.85,173.51,173.68,12571.0,160.8925,161.0314,160.7165,160.8739,12571.0
2020-08-03 14:10:00,173.58,173.92,173.58,173.71,6294.0,160.7813,161.0963,160.7813,160.9017,6294.0
2020-08-03 14:15:00,173.84,173.97,173.78,173.88,3766.0,161.0221,161.1426,160.9666,161.0592,3766.0
2020-08-03 14:20:00,173.91,173.98,173.8,173.86,3034.0,161.087,161.1518,160.9851,161.0407,3034.0
2020-08-03 14:25:00,173.83,174.0,173.82,173.97,4325.0,161.0129,161.1704,161.0036,161.1426,4325.0
2020-08-03 14:30:00,173.9,174.03,173.86,174.03,5560.0,161.0777,161.1981,161.0407,161.1981,5560.0
2020-08-03 14:35:00,174.01,174.13,173.94,174.09,5495.0,161.1796,161.2908,161.1148,161.2537,5495.0
2020-08-03 14:40:00,174.09,174.11,173.92,173.92,4984.0,161.2537,161.2722,161.0963,161.0963,4984.0
2020-08-03 14:45:00,173.95,174.07,173.87,174.03,3101.0,161.124,161.2352,161.0499,161.1981,3101.0
2020-08-03 14:50:00,174.03,174.14,174.03,174.11,3827.0,161.1981,161.3,161.1981,161.2722,3827.0
2020-08-03 14:55:00,174.08,174.1,173.99,174.05,5296.0,161.2445,161.263,161.1611,161.2167,5296.0
2020-08-03 15:00:00,174.05,174.13,173.96,174.12,5647.0,161.2167,161.2908,161.1333,161.2815,5647.0
2020-08-03 15:05:00,174.1,174.11,173.97,174.05,5846.0,161.263,161.2722,161.1426,161.2167,5846.0
2020-08-03 15:10:00,174.06,174.09,173.9,173.95,4191.0,161.2259,161.2537,161.0777,161.124,4191.0
2020-08-03 15:15:00,173.95,173.99,173.71,173.75,5800.0,161.124,161.1611,160.9017,160.9388,5800.0
2020-08-03 15:20:00,173.75,173.75,173.53,173.63,7694.0,160.9388,160.9388,160.735,160.8276,7694.0
2020-08-03 15:25:00,173.66,173.85,173.66,173.82,3350.0,160.8554,161.0314,160.8554,161.0036,3350.0
2020-08-03 15:30:00,173.89,174.08,173.67,173.76,11366.0,161.0685,161.2445,160.8647,160.948,11366.0
2020-08-03 15:35:00,173.82,173.91,173.7,173.72,8770.0,161.0036,161.087,160.8925,160.911,8770.0
2020-08-03 15:40:00,173.69,173.94,173.58,173.85,16150.0,160.8832,161.1148,160.7813,161.0314,16150.0
2020-08-03 15:45:00,173.8,173.81,173.44,173.44,11663.0,160.9851,160.9944,160.6516,160.6516,11663.0
2020-08-03 15:50:00,173.5,173.51,173.2,173.38,16007.0,160.7072,160.7165,160.4293,160.5961,16007.0
2020-08-03 15:55:00,173.4,173.42,173.17,173.21,39168.0,160.6146,160.6331,160.4016,160.4386,39168.0
2020-08-04 09:30:00,173.0,173.0,172.33,172.42,23884.0,160.2441,160.2441,159.6235,159.7069,23884.0
2020-08-04 09:35:00,172.56,172.72,171.85,172.72,12540.0,159.8365,159.9847,159.1789,159.9847,12540.0
2020-08-04 09:40:00,172.59,173.0,172.53,172.89,5053.0,159.8643,160.2441,159.8087,160.1422,5053.0
2020-08-04 09:45:00,173.16,173.32,172.51,172.69,8747.0,160.3923,160.5405,159.7902,159.9569,8747.0
2020-08-04 09:50:00,172.69,172.73,172.26,172.66,6638.0,159.9569,159.994,159.5586,159.9292,6638.0
2020-08-04 09:55:00,172.7,172.83,172.18,172.19,9639.0,159.9662,160.0866,159.4845,159.4938,9639.0
2020-08-04 10:00:00,172.32,172.79,172.25,172.71,7646.0,159.6142,160.0496,159.5494,159.9755,7646.0
2020-08-04 10:05:00,172.71,173.13,172.4,173.11,30597.0,159.9755,160.3645,159.6883,160.346,30597.0
2020-08-04 10:10:00,173.22,173.22,172.68,172.97,7271.0,160.4479,160.4479,159.9477,160.2163,7271.0
2020-08-04 10:15:00,173.08,173.37,172.96,173.36,5658.0,160.3182,160.5868,160.207,160.5775,5658.0
2020-08-04 10:20:00,173.44,173.5,173.24,173.34,10415.0,160.6516,160.7072,160.4664,160.559,10415.0
2020-08-04 10:25:00,173.42,173.45,173.17,173.3,8112.0,160.6331,160.6609,160.4016,160.522,8112.0
2020-08-04 10:30:00,173.23,173.23,172.89,173.05,15805.0,160.4571,160.4571,160.1422,160.2904,15805.0
2020-08-04 10:35:00,172.98,173.24,172.86,173.24,5032.0,160.2256,160.4664,160.1144,160.4664,5032.0
2020-08-04 10:40:00,173.27,173.51,173.26,173.45,6641.0,160.4942,160.7165,160.4849,160.6609,6641.0
2020-08-04 10:45:00,173.45,173.76,173.38,173.62,8862.0,160.6609,160.948,160.5961,160.8184,8862.0
2020-08-04 10:50:00,173.69,173.98,173.59,173.91,8970.0,160.8832,161.1518,160.7906,161.087,8970.0
2020-08-04 10:55:00,173.81,174.06,173.81,174.04,9248.0,160.9944,161.2259,160.9944,161.2074,9248.0
2020-08-04 11:00:00,174.08,174.34,174.03,174.03,6326.0,161.2445,161.4853,161.1981,161.1981,6326.0
2020-08-04 11:05:00,174.16,174.35,174.1,174.11,6369.0,161.3186,161.4945,161.263,161.2722,6369.0
2020-08-04 11:10:00,174.1,174.42,174.1,174.19,6433.0,161.263,161.5594,161.263,161.3463,6433.0
2020-08-04 11:15:00,174.25,174.38,174.04,174.38,8701.0,161.4019,161.5223,161.2074,161.5223,8701.0
2020-08-04 11:20:00,174.34,174.4,174.04,174.22,15000.0,161.4853,161.5409,161.2074,161.3741,15000.0
2020-08-04 11:25:00,174.22,174.49,174.22,174.31,9023.0,161.3741,161.6242,161.3741,161.4575,9023.0
2020-08-04 11:30:00,174.26,174.39,174.13,174.3,4254.0,161.4112,161.5316,161.2908,161.4482,4254.0
2020-08-04 11:35:00,174.23,174.37,174.2,174.33,2893.0,161.3834,161.5131,161.3556,161.476,2893.0
2020-08-04 11:40:00,174.39,174.39,174.1,174.12,7700.0,161.5316,161.5316,161.263,161.2815,7700.0
2020-08-04 11:45:00,174.09,174.17,173.9,173.94,5353.0,161.2537,161.3278,161.0777,161.1148,5353.0
2020-08-04 11:50:00,173.82,173.82,173.53,173.55,6300.0,161.0036,161.0036,160.735,160.7535,6300.0
2020-08-04 11:55:00,173.5,173.55,173.09,173.09,5362.0,160.7072,160.7535,160.3274,160.3274,5362.0
2020-08-04 12:00:00,173.12,173.12,172.91,172.96,4614.0,160.3552,160.3552,160.1607,160.207,4614.0
2020-08-04 12:05:00,172.92,172.98,172.64,172.65,2208.0,160.17,160.2256,159.9106,159.9199,2208.0
2020-08-04 12:10:00,172.6,172.77,172.53,172.65,5419.0,159.8736,160.031,159.8087,159.9199,5419.0
2020-08-04 12:15:00,172.59,172.75,172.57,172.69,4977.0,159.8643,160.0125,159.8458,159.9569,4977.0
2020-08-04 12:20:00,172.73,172.99,172.73,172.97,8951.0,159.994,160.2348,159.994,160.2163,8951.0
2020-08-04 12:25:00,173.0,173.03,172.86,172.9,3161.0,160.2441,160.2719,160.1144,160.1515,3161.0
2020-08-04 12:30:00,172.91,173.06,172.88,173.03,3300.0,160.1607,160.2997,160.1329,160.2719,3300.0
2020-08-04 12:35:00,172.87,172.99,172.87,172.97,2230.0,160.1237,160.2348,160.1237,160.2163,2230.0
2020-08-04 12:40:00,172.97,172.98,172.71,172.91,4997.0,160.2163,160.2256,159.9755,160.1607,4997.0
2020-08-04 12:45:00,172.94,173.28,172.93,173.27,4997.0,160.1885,160.5034,160.1792,160.4942,4997.0
2020-08-04 12:50:00,173.26,173.45,173.26,173.38,3095.0,160.4849,160.6609,160.4849,160.5961,3095.0
2020-08-04 12:55:00,173.35,173.44,173.3,173.37,2006.0,160.5683,160.6516,160.522,160.5868,2006.0
2020-08-04 13:00:00,173.38,173.5,173.37,173.46,2316.0,160.5961,160.7072,160.5868,160.6702,2316.0
2020-08-04 13:05:00,173.49,173.49,172.99,173.02,7295.0,160.698,160.698,160.2348,160.2626,7295.0
2020-08-04 13:10:00,173.01,173.06,172.88,172.96,6756.0,160.2533,160.2997,160.1329,160.207,6756.0
2020-08-04 13:15:00,172.95,173.09,172.87,172.96,5231.0,160.1978,160.3274,160.1237,160.207,5231.0
2020-08-04 13:20:00,172.98,173.01,172.69,172.69,8856.0,160.2256,160.2533,159.9569,159.9569,8856.0
2020-08-04 13:25:00,172.77,172.9,172.74,172.88,4828.0,160.031,160.1515,160.0033,160.1329,4828.0
2020-08-04 13:30:00,172.88,172.88,172.61,172.66,6649.0,160.1329,160.1329,159.8828,159.9292,6649.0
2020-08-04 13:35:00,172.63,172.84,172.63,172.84,3029.0,159.9014,160.0959,159.9014,160.0959,3029.0
2020-08-04 13:40:00,172.77,172.99,172.74,172.95,5043.0,160.031,160.2348,160.0033,160.1978,5043.0
2020-08-04 13:45:00,173.0,173.01,172.85,172.88,6825.0,160.2441,160.2533,160.1051,160.1329,6825.0
2020-08-04 13:50:00,172.9,172.94,172.76,172.83,1746.0,160.1515,160.1885,160.0218,160.0866,1746.0
2020-08-04 13:55:00,172.79,172.87,172.46,172.46,7822.0,160.0496,160.1237,159.7439,159.7439,7822.0
2020-08-04 14:00:00,172.45,172.54,172.36,172.4,6298.0,159.7346,159.818,159.6513,159.6883,6298.0
2020-08-04 14:05:00,172.4,172.48,172.36,172.39,4170.0,159.6883,159.7624,159.6513,159.6791,4170.0
2020-08-04 14:10:00,172.38,172.51,172.38,172.39,7186.0,159.6698,159.7902,159.6698,159.6791,7186.0
2020-08-04 14:15:00,172.38,172.51,172.3,172.32,8174.0,159.6698,159.7902,159.5957,159.6142,8174.0
2020-08-04 14:20:00,172.25,172.35,172.25,172.28,9320.0,159.5494,159.642,159.5494,159.5772,9320.0
2020-08-04 14:25:00,172.26,172.31,172.16,172.22,8130.0,159.5586,159.605,159.466,159.5216,8130.0
2020-08-04 14:30:00,172.23,172.24,172.07,172.08,12784.0,159.5309,159.5401,159.3827,159.3919,12784.0
2020-08-04 14:35:00,172.08,172.12,172.02,172.06,9485.0,159.3919,159.429,159.3363,159.3734,9485.0
2020-08-04 14:40:00,172.06,172.4,172.03,172.18,12520.0,159.3734,159.6883,159.3456,159.4845,12520.0
2020-08-04 14:45:00,172.2,172.45,172.19,172.3,8583.0,159.5031,159.7346,159.4938,159.5957,8583.0
2020-08-04 14:50:00,172.31,172.72,172.3,172.64,8792.0,159.605,159.9847,159.5957,159.9106,8792.0
2020-08-04 14:55:00,172.69,172.8,172.42,172.59,4402.0,159.9569,160.0588,159.7069,159.8643,4402.0
2020-08-04 15:00:00,172.62,172.68,172.33,172.39,8827.0,159.8921,159.9477,159.6235,159.6791,8827.0
2020-08-04 15:05:00,172.4,172.48,172.25,172.25,6318.0,159.6883,159.7624,159.5494,159.5494,6318.0
2020-08-04 15:10:00,172.29,172.44,172.21,172.34,6637.0,159.5864,159.7254,159.5123,159.6327,6637.0
2020-08-04 15:15:00,172.29,172.29,172.19,172.23,5395.0,159.5864,159.5864,159.4938,159.5309,5395.0
2020-08-04 15:20:00,172.24,172.46,172.24,172.46,7280.0,159.5401,159.7439,159.5401,159.7439,7280.0
2020-08-04 15:25:00,172.44,172.44,172.29,172.41,5508.0,159.7254,159.7254,159.5864,159.6976,5508.0
2020-08-04 15:30:00,172.44,172.55,172.16,172.29,8309.0,159.7254,159.8273,159.466,159.5864,8309.0
2020-08-04 15:35:00,172.27,172.35,172.17,172.21,11807.0,159.5679,159.642,159.4753,159.5123,11807.0
2020-08-04 15:40:00,172.19,172.31,172.08,172.25,13656.0,159.4938,159.605,159.3919,159.5494,13656.0
2020-08-04 15:45:00,172.24,172.39,172.16,172.17,16716.0,159.5401,159.6791,159.466,159.4753,16716.0
2020-08-04 15:50:00,172.19,172.2,171.57,171.79,75250.0,159.4938,159.5031,158.9195,159.1233,75250.0
2020-08-04 15:55:00,171.78,171.93,171.57,171.69,78205.0,159.114,159.253,158.9195,159.0307,78205.0
2020-08-05 09:30:00,172.11,172.83,172.11,172.8,15237.0,159.4197,160.0866,159.4197,160.0588,15237.0
2020-08-05 09:35:00,172.75,173.24,172.44,173.08,16687.0,160.0125,160.4664,159.7254,160.3182,16687.0
2020-08-05 09:40:00,173.16,173.16,172.51,172.87,5568.0,160.3923,160.3923,159.7902,160.1237,5568.0
2020-08-05 09:45:00,172.89,172.99,172.57,172.57,4028.0,160.1422,160.2348,159.8458,159.8458,4028.0
2020-08-05 09:50:00,172.55,172.76,172.43,172.59,11260.0,159.8273,160.0218,159.7161,159.8643,11260.0
2020-08-05 09:55:00,172.65,172.87,172.52,172.67,5430.0,159.9199,160.1237,159.7995,159.9384,5430.0
2020-08-05 10:00:00,172.63,172.71,172.52,172.66,3154.0,159.9014,159.9755,159.7995,159.9292,3154.0
2020-08-05 10:05:00,172.65,172.72,172.36,172.71,3104.0,159.9199,159.9847,159.6513,159.9755,3104.0
2020-08-05 10:10:00,172.75,172.99,172.44,172.61,6545.0,160.0125,160.2348,159.7254,159.8828,6545.0
2020-08-05 10:15:00,172.6,172.84,172.53,172.64,5039.0,159.8736,160.0959,159.8087,159.9106,5039.0
2020-08-05 10:20:00,172.68,172.78,172.56,172.65,3734.0,159.9477,160.0403,159.8365,159.9199,3734.0
2020-08-05 10:25:00,172.57,172.57,172.31,172.44,2521.0,159.8458,159.8458,159.605,159.7254,2521.0
2020-08-05 10:30:00,172.39,172.87,172.32,172.71,5022.0,159.6791,160.1237,159.6142,159.9755,5022.0
2020-08-05 10:35:00,172.65,172.8,172.33,172.51,9867.0,159.9199,160.0588,159.6235,159.7902,9867.0
2020-08-05 10:40:00,172.49,172.79,172.48,172.69,3419.0,159.7717,160.0496,159.7624,159.9569,3419.0
2020-08-05 10:45:00,172.7,172.83,172.6,172.71,9603.0,159.9662,160.0866,159.8736,159.9755,9603.0
2020-08-05 10:50:00,172.7,172.74,172.44,172.58,13449.0,159.9662,160.0033,159.7254,159.8551,13449.0
2020-08-05 10:55:00,172.59,172.86,172.53,172.84,4092.0,159.8643,160.1144,159.8087,160.0959,4092.0
2020-08-05 11:00:00,172.9,173.13,172.8,172.84,6062.0,160.1515,160.3645,160.0588,160.0959,6062.0
2020-08-05 11:05:00,172.93,172.94,172.62,172.8,5515.0,160.1792,160.1885,159.8921,160.0588,5515.0
2020-08-05 11:10:00,172.7,172.75,172.45,172.57,8516.0,159.9662,160.0125,159.7346,159.8458,8516.0
2020-08-05 11:15:00,172.58,172.82,172.57,172.74,4010.0,159.8551,160.0774,159.8458,160.0033,4010.0
2020-08-05 11:20:00,172.7,172.86,172.54,172.66,5327.0,159.9662,160.1144,159.818,159.9292,5327.0
2020-08-05 11:25:00,172.7,172.81,172.59,172.59,4313.0,159.9662,160.0681,159.8643,159.8643,4313.0
2020-08-05 11:30:00,172.58,172.73,172.52,172.68,2902.0,159.8551,159.994,159.7995,159.9477,2902.0
2020-08-05 11:35:00,172.63,172.69,172.43,172.58,14431.0,159.9014,159.9569,159.7161,159.8551,14431.0
2020-08-05 11:40:00,172.56,172.67,172.37,172.5,4660.0,159.8365,159.9384,159.6605,159.781,4660.0
2020-08-05 11:45:00,172.44,172.44,172.23,172.23,3016.0,159.7254,159.7254,159.5309,159.5309,3016.0
2020-08-05 11:50:00,172.3,172.51,172.22,172.5,4180.0,159.5957,159.7902,159.5216,159.781,4180.0
2020-08-05 11:55:00,172.5,172.5,172.24,172.28,3045.0,159.781,159.781,159.5401,159.5772,3045.0
2020-08-05 12:00:00,172.29,172.52,172.15,172.36,7996.0,159.5864,159.7995,159.4568,159.6513,7996.0
2020-08-05 12:05:00,172.35,172.5,172.34,172.5,4326.0,159.642,159.781,159.6327,159.781,4326.0
2020-08-05 12:10:00,172.45,172.62,172.37,172.61,2016.0,159.7346,159.8921,159.6605,159.8828,2016.0
2020-08-05 12:15:00,172.64,172.71,172.59,172.66,5775.0,159.9106,159.9755,159.8643,159.9292,5775.0
2020-08-05 12:20:00,172.68,172.68,172.38,172.48,4475.0,159.9477,159.9477,159.6698,159.7624,4475.0
2020-08-05 12:25:00,172.47,172.49,172.33,172.46,3559.0,159.7532,159.7717,159.6235,159.7439,3559.0
2020-08-05 12:30:00,172.43,172.54,172.32,172.53,1600.0,159.7161,159.818,159.6142,159.8087,1600.0
2020-08-05 12:35:00,172.5,172.59,172.39,172.59,2348.0,159.781,159.8643,159.6791,159.8643,2348.0
2020-08-05 12:40:00,172.56,172.62,172.48,172.48,3252.0,159.8365,159.8921,159.7624,159.7624,3252.0
2020-08-05 12:45:00,172.52,172.73,172.51,172.53,3932.0,159.7995,159.994,159.7902,159.8087,3932.0
2020-08-05 12:50:00,172.53,172.64,172.53,172.58,2650.0,159.8087,159.9106,159.8087,159.8551,2650.0
2020-08-05 12:55:00,172.55,172.65,172.5,172.59,3428.0,159.8273,159.9199,159.781,159.8643,3428.0
2020-08-05 13:00:00,172.57,172.57,172.4,172.43,4019.0,159.8458,159.8458,159.6883,159.7161,4019.0
2020-08-05 13:05:00,172.4,172.52,172.4,172.43,3334.0,159.6883,159.7995,159.6883,159.7161,3334.0
2020-08-05 13:10:00,172.45,172.55,172.41,172.55,2609.0,159.7346,159.8273,159.6976,159.8273,2609.0
2020-08-05 13:15:00,172.56,172.63,172.4,172.63,2520.0,159.8365,159.9014,159.6883,159.9014,2520.0
2020-08-05 13:20:00,172.51,172.64,172.43,172.64,2817.0,159.7902,159.9106,159.7161,159.9106,2817.0
2020-08-05 13:25:00,172.66,172.69,172.55,172.69,3226.0,159.9292,159.9569,159.8273,159.9569,3226.0
2020-08-05 13:30:00,172.57,172.68,172.55,172.64,3168.0,159.8458,159.9477,159.8273,159.9106,3168.0
2020-08-05 13:35:00,172.65,172.88,172.65,172.85,5485.0,159.9199,160.1329,159.9199,160.1051,5485.0
2020-08-05 13:40:00,172.87,173.04,172.86,172.97,9430.0,160.1237,160.2811,160.1144,160.2163,9430.0
2020-08-05 13:45:00,172.94,172.94,172.83,172.89,2376.0,160.1885,160.1885,160.0866,160.1422,2376.0
2020-08-05 13:50:00,172.9,172.95,172.76,172.76,4336.0,160.1515,160.1978,160.0218,160.0218,4336.0
2020-08-05 13:55:00,172.85,172.88,172.8,172.84,4450.0,160.1051,160.1329,160.0588,160.0959,4450.0
2020-08-05 14:00:00,172.84,173.01,172.7,172.88,36123.0,160.0959,160.2533,159.9662,160.1329,36123.0
2020-08-05 14:05:00,172.86,173.09,172.85,173.08,3053.0,160.1144,160.3274,160.1051,160.3182,3053.0
2020-08-05 14:10:00,173.07,173.24,172.97,173.09,4948.0,160.3089,160.4664,160.2163,160.3274,4948.0
2020-08-05 14:15:00,173.09,173.18,173.08,173.16,7066.0,160.3274,160.4108,160.3182,160.3923,7066.0
2020-08-05 14:20:00,173.13,173.27,173.07,173.27,5285.0,160.3645,160.4942,160.3089,160.4942,5285.0
2020-08-05 14:25:00,173.28,173.31,173.12,173.2,3342.0,160.5034,160.5312,160.3552,160.4293,3342.0
2020-08-05 14:30:00,173.2,173.27,173.12,173.22,6456.0,160.4293,160.4942,160.3552,160.4479,6456.0
2020-08-05 14:35:00,173.21,173.21,173.11,173.16,3645.0,160.4386,160.4386,160.346,160.3923,3645.0
2020-08-05 14:40:00,173.13,173.2,173.09,173.2,2868.0,160.3645,160.4293,160.3274,160.4293,2868.0
2020-08-05 14:45:00,173.23,173.34,173.18,173.24,5765.0,160.4571,160.559,160.4108,160.4664,5765.0
2020-08-05 14:50:00,173.3,173.3,173.09,173.15,4930.0,160.522,160.522,160.3274,160.383,4930.0
2020-08-05 14:55:00,173.16,173.17,173.02,173.1,3085.0,160.3923,160.4016,160.2626,160.3367,3085.0
2020-08-05 15:00:00,173.04,173.23,173.04,173.23,2538.0,160.2811,160.4571,160.2811,160.4571,2538.0
2020-08-05 15:05:00,173.23,173.39,173.16,173.16,6219.0,160.4571,160.6053,160.3923,160.3923,6219.0
2020-08-05 15:10:00,173.17,173.19,173.01,173.14,6068.0,160.4016,160.4201,160.2533,160.3738,6068.0
2020-08-05 15:15:00,173.12,173.19,173.03,173.11,5518.0,160.3552,160.4201,160.2719,160.346,5518.0
2020-08-05 15:20:00,173.12,173.16,173.07,173.16,3960.0,160.3552,160.3923,160.3089,160.3923,3960.0
2020-08-05 15:25:00,173.17,173.27,173.1,173.18,5029.0,160.4016,160.4942,160.3367,160.4108,5029.0
2020-08-05 15:30:00,173.18,173.26,173.13,173.26,4305.0,160.4108,160.4849,160.3645,160.4849,4305.0
2020-08-05 15:35:00,173.28,173.35,173.17,173.19,7306.0,160.5034,160.5683,160.4016,160.4201,7306.0
2020-08-05 15:40:00,173.18,173.19,172.95,173.07,8499.0,160.4108,160.4201,160.1978,160.3089,8499.0
2020-08-05 15:45:00,173.06,173.15,173.01,173.03,11047.0,160.2997,160.383,160.2533,160.2719,11047.0
2020-08-05 15:50:00,172.98,173.21,172.93,173.21,19322.0,160.2256,160.4386,160.1792,160.4386,19322.0
2020-08-05 15:55:00,173.18,173.57,173.18,173.47,45468.0,160.4108,160.7721,160.4108,160.6794,45468.0
2020-08-06 09:30:00,171.01,171.55,170.25,170.91,48700.0,158.4008,158.901,157.6969,158.3082,48700.0
2020-08-06 09:35:00,170.96,171.99,170.96,171.96,12281.0,158.3545,159.3086,158.3545,159.2808,12281.0
2020-08-06 09:40:00,171.77,172.41,171.75,172.36,3602.0,159.1048,159.6976,159.0863,159.6513,3602.0
2020-08-06 09:45:00,172.35,172.68,172.0,172.47,5080.0,159.642,159.9477,159.3178,159.7532,5080.0
2020-08-06 09:50:00,172.42,172.54,172.03,172.22,5061.0,159.7069,159.818,159.3456,159.5216,5061.0
2020-08-06 09:55:00,172.35,172.45,171.91,172.06,6143.0,159.642,159.7346,159.2345,159.3734,6143.0
2020-08-06 10:00:00,171.96,172.18,171.6,171.66,9928.0,159.2808,159.4845,158.9473,159.0029,9928.0
2020-08-06 10:05:00,171.68,171.97,171.31,171.37,5290.0,159.0214,159.29,158.6787,158.7343,5290.0
2020-08-06 10:10:00,171.37,171.86,171.37,171.86,5332.0,158.7343,159.1881,158.7343,159.1881,5332.0
2020-08-06 10:15:00,171.79,171.79,171.36,171.79,4415.0,159.1233,159.1233,158.725,159.1233,4415.0
2020-08-06 10:20:00,171.76,172.11,171.76,172.09,4805.0,159.0955,159.4197,159.0955,159.4012,4805.0
2020-08-06 10:25:00,171.94,172.57,171.82,172.51,9652.0,159.2622,159.8458,159.1511,159.7902,9652.0
2020-08-06 10:30:00,172.56,172.99,172.55,172.9,6563.0,159.8365,160.2348,159.8273,160.1515,6563.0
2020-08-06 10:35:00,172.86,173.0,172.37,172.38,6925.0,160.1144,160.2441,159.6605,159.6698,6925.0
2020-08-06 10:40:00,172.43,172.65,172.17,172.31,13847.0,159.7161,159.9199,159.4753,159.605,13847.0
2020-08-06 10:45:00,172.32,172.35,171.52,171.89,40675.0,159.6142,159.642,158.8732,159.2159,40675.0
2020-08-06 10:50:00,171.81,171.82,171.43,171.71,10614.0,159.1418,159.1511,158.7898,159.0492,10614.0
2020-08-06 10:55:00,171.72,172.11,171.7,171.99,9133.0,159.0585,159.4197,159.0399,159.3086,9133.0
2020-08-06 11:00:00,172.0,172.08,171.83,171.85,5260.0,159.3178,159.3919,159.1604,159.1789,5260.0
2020-08-06 11:05:00,171.75,171.9,171.68,171.68,5682.0,159.0863,159.2252,159.0214,159.0214,5682.0
2020-08-06 11:10:00,171.77,171.79,171.55,171.61,4608.0,159.1048,159.1233,158.901,158.9566,4608.0
2020-08-06 11:15:00,171.59,171.63,171.47,171.47,5102.0,158.938,158.9751,158.8269,158.8269,5102.0
2020-08-06 11:20:00,171.54,171.56,171.11,171.28,7547.0,158.8917,158.9103,158.4934,158.6509,7547.0
2020-08-06 11:25:00,171.26,171.43,171.21,171.21,6173.0,158.6324,158.7898,158.5861,158.5861,6173.0
2020-08-06 11:30:00,171.21,171.32,171.14,171.32,3566.0,158.5861,158.688,158.5212,158.688,3566.0
2020-08-06 11:35:00,171.36,171.36,171.15,171.22,3734.0,158.725,158.725,158.5305,158.5953,3734.0
2020-08-06 11:40:00,171.22,171.29,171.13,171.25,9075.0,158.5953,158.6602,158.512,158.6231,9075.0
2020-08-06 11:45:00,171.24,171.63,171.19,171.59,9865.0,158.6139,158.9751,158.5675,158.938,9865.0
2020-08-06 11:50:00,171.55,171.66,171.44,171.49,6835.0,158.901,159.0029,158.7991,158.8454,6835.0
2020-08-06 11:55:00,171.5,171.53,171.34,171.37,5042.0,158.8547,158.8825,158.7065,158.7343,5042.0
2020-08-06 12:00:00,171.37,171.54,171.23,171.27,5615.0,158.7343,158.8917,158.6046,158.6416,5615.0
2020-08-06 12:05:00,171.27,171.49,171.25,171.4,5812.0,158.6416,158.8454,158.6231,158.7621,5812.0
2020-08-06 12:10:00,171.38,171.81,171.33,171.81,4856.0,158.7435,159.1418,158.6972,159.1418,4856.0
2020-08-06 12:15:00,171.81,171.81,171.65,171.65,4966.0,159.1418,159.1418,158.9936,158.9936,4966.0
2020-08-06 12:20:00,171.68,171.69,171.33,171.34,6857.0,159.0214,159.0307,158.6972,158.7065,6857.0
2020-08-06 12:25:00,171.32,171.36,171.19,171.26,6623.0,158.688,158.725,158.5675,158.6324,6623.0
2020-08-06 12:30:00,171.3,171.36,171.22,171.32,5930.0,158.6694,158.725,158.5953,158.688,5930.0
2020-08-06 12:35:00,171.36,171.42,171.3,171.33,3643.0,158.725,158.7806,158.6694,158.6972,3643.0
2020-08-06 12:40:00,171.35,171.43,171.15,171.43,7480.0,158.7157,158.7898,158.5305,158.7898,7480.0
2020-08-06 12:45:00,171.43,171.66,171.43,171.62,12991.0,158.7898,159.0029,158.7898,158.9658,12991.0
2020-08-06 12:50:00,171.65,171.65,171.38,171.4,9848.0,158.9936,158.9936,158.7435,158.7621,9848.0
2020-08-06 12:55:00,171.4,171.54,171.38,171.54,4618.0,158.7621,158.8917,158.7435,158.8917,4618.0
2020-08-06 13:00:00,171.54,171.59,171.43,171.49,3570.0,158.8917,158.938,158.7898,158.8454,3570.0
2020-08-06 13:05:00,171.56,171.79,171.56,171.73,5049.0,158.9103,159.1233,158.9103,159.0677,5049.0
2020-08-06 13:10:00,171.75,171.91,171.71,171.88,6231.0,159.0863,159.2345,159.0492,159.2067,6231.0
2020-08-06 13:15:00,171.87,171.89,171.79,171.87,3591.0,159.1974,159.2159,159.1233,159.1974,3591.0
2020-08-06 13:20:00,171.87,171.89,171.77,171.79,3097.0,159.1974,159.2159,159.1048,159.1233,3097.0
2020-08-06 13:25:00,171.76,171.86,171.63,171.65,5504.0,159.0955,159.1881,158.9751,158.9936,5504.0
2020-08-06 13:30:00,171.62,171.68,171.43,171.49,7208.0,158.9658,159.0214,158.7898,158.8454,7208.0
2020-08-06 13:35:00,171.5,171.52,171.38,171.4,3173.0,158.8547,158.8732,158.7435,158.7621,3173.0
2020-08-06 13:40:00,171.38,171.43,171.3,171.43,5829.0,158.7435,158.7898,158.6694,158.7898,5829.0
2020-08-06 13:45:00,171.43,171.48,171.3,171.4,4210.0,158.7898,158.8362,158.6694,158.7621,4210.0
2020-08-06 13:50:00,171.46,171.53,171.27,171.28,21283.0,158.8176,158.8825,158.6416,158.6509,21283.0
2020-08-06 13:55:00,171.27,171.27,170.97,171.06,7342.0,158.6416,158.6416,158.3638,158.4471,7342.0
2020-08-06 14:00:00,171.06,171.4,171.04,171.13,16601.0,158.4471,158.7621,158.4286,158.512,16601.0
2020-08-06 14:05:00,171.11,171.19,171.01,171.08,11692.0,158.4934,158.5675,158.4008,158.4657,11692.0
2020-08-06 14:10:00,171.06,171.09,170.85,170.94,7840.0,158.4471,158.4749,158.2526,158.336,7840.0
2020-08-06 14:15:00,170.94,170.94,170.59,170.66,57517.0,158.336,158.336,158.0118,158.0766,57517.0
2020-08-06 14:20:00,170.66,171.2,170.63,170.97,67174.0,158.0766,158.5768,158.0488,158.3638,67174.0
2020-08-06 14:25:00,170.94,170.94,170.69,170.69,8292.0,158.336,158.336,158.1044,158.1044,8292.0
2020-08-06 14:30:00,170.7,171.27,170.68,171.27,8948.0,158.1137,158.6416,158.0951,158.6416,8948.0
2020-08-06 14:35:00,171.36,171.44,171.14,171.26,9625.0,158.725,158.7991,158.5212,158.6324,9625.0
2020-08-06 14:40:00,171.25,171.61,171.25,171.5,12570.0,158.6231,158.9566,158.6231,158.8547,12570.0
2020-08-06 14:45:00,171.51,171.7,171.42,171.59,21065.0,158.8639,159.0399,158.7806,158.938,21065.0
2020-08-06 14:50:00,171.59,171.89,171.58,171.61,9402.0,158.938,159.2159,158.9288,158.9566,9402.0
2020-08-06 14:55:00,171.54,171.6,171.43,171.48,5040.0,158.8917,158.9473,158.7898,158.8362,5040.0
2020-08-06 15:00:00,171.48,171.65,171.45,171.58,15124.0,158.8362,158.9936,158.8084,158.9288,15124.0
2020-08-06 15:05:00,171.55,171.72,171.48,171.72,5240.0,158.901,159.0585,158.8362,159.0585,5240.0
2020-08-06 15:10:00,171.7,171.77,171.42,171.55,9713.0,159.0399,159.1048,158.7806,158.901,9713.0
2020-08-06 15:15:00,171.54,171.73,171.46,171.66,8080.0,158.8917,159.0677,158.8176,159.0029,8080.0
2020-08-06 15:20:00,171.64,171.68,171.31,171.36,7326.0,158.9844,159.0214,158.6787,158.725,7326.0
2020-08-06 15:25:00,171.34,171.34,171.24,171.33,5610.0,158.7065,158.7065,158.6139,158.6972,5610.0
2020-08-06 15:30:00,171.33,171.48,171.25,171.3,10244.0,158.6972,158.8362,158.6231,158.6694,10244.0
2020-08-06 15:35:00,171.25,171.43,171.19,171.43,8467.0,158.6231,158.7898,158.5675,158.7898,8467.0
2020-08-06 15:40:00,171.42,171.57,171.27,171.57,11062.0,158.7806,158.9195,158.6416,158.9195,11062.0
2020-08-06 15:45:00,171.67,171.68,171.49,171.53,10121.0,159.0122,159.0214,158.8454,158.8825,10121.0
2020-08-06 15:50:00,171.46,171.59,171.45,171.49,29387.0,158.8176,158.938,158.8084,158.8454,29387.0
2020-08-06 15:55:00,171.48,171.52,170.92,171.15,140049.0,158.8362,158.8732,158.3175,158.5305,140049.0
2020-08-07 09:30:00,170.39,170.75,170.05,170.49,11054.0,157.8265,158.16,157.5116,157.9192,11054.0
2020-08-07 09:35:00,170.64,170.88,170.06,170.29,14329.0,158.0581,158.2804,157.5209,157.7339,14329.0
2020-08-07 09:40:00,170.3,170.99,170.19,170.73,3373.0,157.7432,158.3823,157.6413,158.1415,3373.0
2020-08-07 09:45:00,170.98,171.2,170.89,171.17,6245.0,158.373,158.5768,158.2897,158.549,6245.0
2020-08-07 09:50:00,171.21,171.51,171.02,171.07,10009.0,158.5861,158.8639,158.4101,158.4564,10009.0
2020-08-07 09:55:00,171.02,171.19,170.94,170.98,6180.0,158.4101,158.5675,158.336,158.373,6180.0
2020-08-07 10:00:00,170.9,171.17,170.78,171.09,4020.0,158.2989,158.549,158.1878,158.4749,4020.0
2020-08-07 10:05:00,171.03,171.31,171.0,171.27,11494.0,158.4193,158.6787,158.3916,158.6416,11494.0
2020-08-07 10:10:00,171.31,171.55,171.03,171.15,60404.0,158.6787,158.901,158.4193,158.5305,60404.0
2020-08-07 10:15:00,171.18,171.23,171.02,171.16,17932.0,158.5583,158.6046,158.4101,158.5398,17932.0
2020-08-07 10:20:00,171.12,171.18,171.01,171.12,3779.0,158.5027,158.5583,158.4008,158.5027,3779.0
2020-08-07 10:25:00,171.18,171.18,171.04,171.18,4414.0,158.5583,158.5583,158.4286,158.5583,4414.0
2020-08-07 10:30:00,171.13,171.27,171.09,171.19,37139.0,158.512,158.6416,158.4749,158.5675,37139.0
2020-08-07 10:35:00,171.23,171.24,171.04,171.1,21397.0,158.6046,158.6139,158.4286,158.4842,21397.0
2020-08-07 10:40:00,171.08,171.09,170.93,171.05,7758.0,158.4657,158.4749,158.3267,158.4379,7758.0
2020-08-07 10:45:00,171.09,171.15,170.99,170.99,10781.0,158.4749,158.5305,158.3823,158.3823,10781.0
2020-08-07 10:50:00,171.09,171.09,170.97,171.09,5379.0,158.4749,158.4749,158.3638,158.4749,5379.0
2020-08-07 10:55:00,171.08,171.11,170.85,171.06,5952.0,158.4657,158.4934,158.2526,158.4471,5952.0
2020-08-07 11:00:00,171.1,171.26,171.07,171.14,20774.0,158.4842,158.6324,158.4564,158.5212,20774.0
2020-08-07 11:05:00,171.12,171.19,171.08,171.12,18514.0,158.5027,158.5675,158.4657,158.5027,18514.0
2020-08-07 11:10:00,171.13,171.24,171.04,171.06,14694.0,158.512,158.6139,158.4286,158.4471,14694.0
2020-08-07 11:15:00,171.06,171.15,171.02,171.14,7240.0,158.4471,158.5305,158.4101,158.5212,7240.0
2020-08-07 11:20:00,171.14,171.2,171.08,171.09,21307.0,158.5212,158.5768,158.4657,158.4749,21307.0
2020-08-07 11:25:00,171.06,171.09,170.98,171.09,4438.0,158.4471,158.4749,158.373,158.4749,4438.0
2020-08-07 11:30:00,171.1,171.14,170.99,171.09,10524.0,158.4842,158.5212,158.3823,158.4749,10524.0
2020-08-07 11:35:00,171.09,171.22,171.07,171.2,27333.0,158.4749,158.5953,158.4564,158.5768,27333.0
2020-08-07 11:40:00,171.2,171.2,171.09,171.15,32141.0,158.5768,158.5768,158.4749,158.5305,32141.0
2020-08-07 11:45:00,171.13,171.15,171.06,171.13,10620.0,158.512,158.5305,158.4471,158.512,10620.0
2020-08-07 11:50:00,171.13,171.15,171.04,171.04,10494.0,158.512,158.5305,158.4286,158.4286,10494.0
2020-08-07 11:55:00,171.06,171.17,171.06,171.09,11511.0,158.4471,158.549,158.4471,158.4749,11511.0
2020-08-07 12:00:00,171.09,171.15,171.08,171.11,17076.0,158.4749,158.5305,158.4657,158.4934,17076.0
2020-08-07 12:05:00,171.11,171.32,171.09,171.14,63715.0,158.4934,158.688,158.4749,158.5212,63715.0
2020-08-07 12:10:00,171.14,171.16,171.02,171.09,24715.0,158.5212,158.5398,158.4101,158.4749,24715.0
2020-08-07 12:15:00,171.1,171.12,171.03,171.06,7079.0,158.4842,158.5027,158.4193,158.4471,7079.0
2020-08-07 12:20:00,171.1,171.13,171.05,171.12,7070.0,158.4842,158.512,158.4379,158.5027,7070.0
2020-08-07 12:25:00,171.11,171.15,171.09,171.11,7595.0,158.4934,158.5305,158.4749,158.4934,7595.0
2020-08-07 12:30:00,171.1,171.3,171.04,171.22,39697.0,158.4842,158.6694,158.4286,158.5953,39697.0
2020-08-07 12:35:00,171.21,171.77,171.12,171.66,50425.0,158.5861,159.1048,158.5027,159.0029,50425.0
2020-08-07 12:40:00,171.63,171.86,171.54,171.86,8067.0,158.9751,159.1881,158.8917,159.1881,8067.0
2020-08-07 12:45:00,171.88,172.0,171.8,171.86,6885.0,159.2067,159.3178,159.1326,159.1881,6885.0
2020-08-07 12:50:00,171.81,172.2,171.8,172.17,9110.0,159.1418,159.5031,159.1326,159.4753,9110.0
2020-08-07 12:55:00,172.18,172.28,172.14,172.16,5526.0,159.4845,159.5772,159.4475,159.466,5526.0
2020-08-07 13:00:00,172.11,172.42,172.03,172.34,9464.0,159.4197,159.7069,159.3456,159.6327,9464.0
2020-08-07 13:05:00,172.34,172.65,172.29,172.65,14978.0,159.6327,159.9199,159.5864,159.9199,14978.0
2020-08-07 13:10:00,172.73,172.73,172.28,172.38,28079.0,159.994,159.994,159.5772,159.6698,28079.0
2020-08-07 13:15:00,172.4,172.45,172.29,172.4,21680.0,159.6883,159.7346,159.5864,159.6883,21680.0
2020-08-07 13:20:00,172.4,172.44,172.33,172.42,7411.0,159.6883,159.7254,159.6235,159.7069,7411.0
2020-08-07 13:25:00,172.39,172.44,172.23,172.28,34310.0,159.6791,159.7254,159.5309,159.5772,34310.0
2020-08-07 13:30:00,172.25,173.01,172.23,172.94,31369.0,159.5494,160.2533,159.5309,160.1885,31369.0
2020-08-07 13:35:00,172.9,172.99,172.63,172.7,7019.0,160.1515,160.2348,159.9014,159.9662,7019.0
2020-08-07 13:40:00,172.7,172.91,172.7,172.85,4897.0,159.9662,160.1607,159.9662,160.1051,4897.0
2020-08-07 13:45:00,172.85,172.92,172.73,172.85,5295.0,160.1051,160.17,159.994,160.1051,5295.0
2020-08-07 13:50:00,172.78,172.78,172.54,172.76,2500.0,160.0403,160.0403,159.818,160.0218,2500.0
2020-08-07 13:55:00,172.75,172.9,172.72,172.72,4852.0,160.0125,160.1515,159.9847,159.9847,4852.0
2020-08-07 14:00:00,172.75,172.86,172.7,172.8,3275.0,160.0125,160.1144,159.9662,160.0588,3275.0
2020-08-07 14:05:00,172.74,172.83,172.49,172.58,7286.0,160.0033,160.0866,159.7717,159.8551,7286.0
2020-08-07 14:10:00,172.47,172.68,172.47,172.57,2235.0,159.7532,159.9477,159.7532,159.8458,2235.0
2020-08-07 14:15:00,172.67,172.67,172.46,172.46,2416.0,159.9384,159.9384,159.7439,159.7439,2416.0
2020-08-07 14:20:00,172.47,172.55,172.31,172.43,6066.0,159.7532,159.8273,159.605,159.7161,6066.0
2020-08-07 14:25:00,172.29,172.45,172.28,172.42,4137.0,159.5864,159.7346,159.5772,159.7069,4137.0
2020-08-07 14:30:00,172.33,172.64,172.24,172.64,4029.0,159.6235,159.9106,159.5401,159.9106,4029.0
2020-08-07 14:35:00,172.6,172.71,172.54,172.65,3803.0,159.8736,159.9755,159.818,159.9199,3803.0
2020-08-07 14:40:00,172.62,172.65,172.04,172.15,16877.0,159.8921,159.9199,159.3549,159.4568,16877.0
2020-08-07 14:45:00,172.2,172.45,172.17,172.37,3086.0,159.5031,159.7346,159.4753,159.6605,3086.0
2020-08-07 14:50:00,172.24,172.36,172.16,172.17,4970.0,159.5401,159.6513,159.466,159.4753,4970.0
2020-08-07 14:55:00,172.09,172.21,171.82,171.9,5635.0,159.4012,159.5123,159.1511,159.2252,5635.0
2020-08-07 15:00:00,171.78,172.01,171.65,172.01,10963.0,159.114,159.3271,158.9936,159.3271,10963.0
2020-08-07 15:05:00,172.0,172.1,171.95,172.02,5926.0,159.3178,159.4104,159.2715,159.3363,5926.0
2020-08-07 15:10:00,171.96,172.06,171.57,171.71,8443.0,159.2808,159.3734,158.9195,159.0492,8443.0
2020-08-07 15:15:00,171.83,172.02,171.83,171.9,4813.0,159.1604,159.3363,159.1604,159.2252,4813.0
2020-08-07 15:20:00,171.96,172.02,171.8,171.8,5906.0,159.2808,159.3363,159.1326,159.1326,5906.0
2020-08-07 15:25:00,171.86,172.04,171.73,171.94,6466.0,159.1881,159.3549,159.0677,159.2622,6466.0
2020-08-07 15:30:00,171.95,172.05,171.89,171.91,11750.0,159.2715,159.3641,159.2159,159.2345,11750.0
2020-08-07 15:35:00,171.9,172.01,171.85,171.98,7537.0,159.2252,159.3271,159.1789,159.2993,7537.0
2020-08-07 15:40:00,171.97,172.12,171.96,172.12,16097.0,159.29,159.429,159.2808,159.429,16097.0
2020-08-07 15:45:00,172.08,172.11,171.93,172.0,16942.0,159.3919,159.4197,159.253,159.3178,16942.0
2020-08-07 15:50:00,172.02,172.08,171.77,172.0,22548.0,159.3363,159.3919,159.1048,159.3178,22548.0
2020-08-07 15:55:00,171.97,172.29,171.96,172.29,55795.0,159.29,159.5864,159.2808,159.5864,55795.0
2020-08-10 09:30:00,172.15,172.15,171.65,171.84,20257.0,160.1543,160.1543,159.6891,159.8659,20257.0
2020-08-10 09:35:00,171.72,171.86,171.55,171.55,3929.0,159.7543,159.8845,159.5961,159.5961,3929.0
2020-08-10 09:40:00,171.43,171.53,171.11,171.25,11354.0,159.4845,159.5775,159.1868,159.317,11354.0
2020-08-10 09:45:00,171.2,171.46,171.03,171.35,19927.0,159.2705,159.5124,159.1123,159.41,19927.0
2020-08-10 09:50:00,171.41,172.18,171.36,171.97,4573.0,159.4659,160.1822,159.4193,159.9868,4573.0
2020-08-10 09:55:00,171.92,172.56,171.9,172.39,15778.0,159.9403,160.5357,159.9217,160.3776,15778.0
2020-08-10 10:00:00,172.46,172.58,172.24,172.39,13647.0,160.4427,160.5543,160.238,160.3776,13647.0
2020-08-10 10:05:00,172.36,172.64,172.22,172.59,4726.0,160.3497,160.6102,160.2194,160.5636,4726.0
2020-08-10 10:10:00,172.56,172.82,172.56,172.79,3404.0,160.5357,160.7776,160.5357,160.7497,3404.0
2020-08-10 10:15:00,172.77,172.77,172.14,172.17,6576.0,160.7311,160.7311,160.145,160.1729,6576.0
2020-08-10 10:20:00,172.25,172.85,172.21,172.77,10247.0,160.2473,160.8055,160.2101,160.7311,10247.0
2020-08-10 10:25:00,172.75,172.94,172.49,172.52,7614.0,160.7125,160.8892,160.4706,160.4985,7614.0
2020-08-10 10:30:00,172.46,172.65,172.35,172.54,11055.0,160.4427,160.6195,160.3404,160.5171,11055.0
2020-08-10 10:35:00,172.53,172.53,172.24,172.24,3859.0,160.5078,160.5078,160.238,160.238,3859.0
2020-08-10 10:40:00,172.09,172.18,172.0,172.05,4327.0,160.0985,160.1822,160.0147,160.0613,4327.0
2020-08-10 10:45:00,172.05,172.07,171.64,171.64,2524.0,160.0613,160.0799,159.6798,159.6798,2524.0
2020-08-10 10:50:00,171.45,171.78,171.45,171.75,3249.0,159.5031,159.8101,159.5031,159.7822,3249.0
2020-08-10 10:55:00,171.78,171.79,171.33,171.33,12436.0,159.8101,159.8194,159.3914,159.3914,12436.0
2020-08-10 11:00:00,171.38,171.52,171.13,171.16,5170.0,159.4379,159.5682,159.2054,159.2333,5170.0
2020-08-10 11:05:00,171.19,171.43,171.17,171.4,3265.0,159.2612,159.4845,159.2426,159.4566,3265.0
2020-08-10 11:10:00,171.4,171.44,171.3,171.44,2824.0,159.4566,159.4938,159.3635,159.4938,2824.0
2020-08-10 11:15:00,171.57,171.57,171.3,171.41,3062.0,159.6147,159.6147,159.3635,159.4659,3062.0
2020-08-10 11:20:00,171.43,171.54,171.21,171.42,2303.0,159.4845,159.5868,159.2798,159.4752,2303.0
2020-08-10 11:25:00,171.37,171.5,171.32,171.37,1890.0,159.4286,159.5496,159.3821,159.4286,1890.0
2020-08-10 11:30:00,171.37,171.37,170.99,171.12,3704.0,159.4286,159.4286,159.0751,159.1961,3704.0
2020-08-10 11:35:00,171.21,171.24,171.08,171.12,4470.0,159.2798,159.3077,159.1589,159.1961,4470.0
2020-08-10 11:40:00,171.08,171.11,170.98,171.11,1143.0,159.1589,159.1868,159.0658,159.1868,1143.0
2020-08-10 11:45:00,171.07,171.42,171.06,171.37,5224.0,159.1496,159.4752,159.1402,159.4286,5224.0
2020-08-10 11:50:00,171.35,171.44,171.3,171.32,1131.0,159.41,159.4938,159.3635,159.3821,1131.0
2020-08-10 11:55:00,171.26,171.47,171.26,171.47,1400.0,159.3263,159.5217,159.3263,159.5217,1400.0
2020-08-10 12:00:00,171.49,171.5,171.36,171.4,6031.0,159.5403,159.5496,159.4193,159.4566,6031.0
2020-08-10 12:05:00,171.44,171.67,171.44,171.62,2375.0,159.4938,159.7077,159.4938,159.6612,2375.0
2020-08-10 12:10:00,171.68,171.86,171.61,171.86,8645.0,159.717,159.8845,159.6519,159.8845,8645.0
2020-08-10 12:15:00,171.85,172.27,171.82,172.24,4374.0,159.8752,160.2659,159.8473,160.238,4374.0
2020-08-10 12:20:00,172.18,172.2,171.88,171.91,4781.0,160.1822,160.2008,159.9031,159.931,4781.0
2020-08-10 12:25:00,171.91,171.91,171.63,171.66,1514.0,159.931,159.931,159.6705,159.6984,1514.0
2020-08-10 12:30:00,171.63,171.72,171.63,171.68,5445.0,159.6705,159.7543,159.6705,159.717,5445.0
2020-08-10 12:35:00,171.71,171.75,171.6,171.65,2290.0,159.745,159.7822,159.6426,159.6891,2290.0
2020-08-10 12:40:00,171.6,171.76,171.6,171.74,2083.0,159.6426,159.7915,159.6426,159.7729,2083.0
2020-08-10 12:45:00,171.74,171.85,171.67,171.67,5088.0,159.7729,159.8752,159.7077,159.7077,5088.0
2020-08-10 12:50:00,171.63,171.67,171.58,171.67,700.0,159.6705,159.7077,159.624,159.7077,700.0
2020-08-10 12:55:00,171.74,171.95,171.72,171.81,2387.0,159.7729,159.9682,159.7543,159.838,2387.0
2020-08-10 13:00:00,171.88,171.92,171.81,171.92,1500.0,159.9031,159.9403,159.838,159.9403,1500.0
2020-08-10 13:05:00,171.95,172.0,171.72,171.73,2600.0,159.9682,160.0147,159.7543,159.7636,2600.0
2020-08-10 13:10:00,171.71,171.8,171.7,171.8,1748.0,159.745,159.8287,159.7357,159.8287,1748.0
2020-08-10 13:15:00,171.85,171.95,171.81,171.83,4232.0,159.8752,159.9682,159.838,159.8566,4232.0
2020-08-10 13:20:00,171.83,171.91,171.72,171.81,2971.0,159.8566,159.931,159.7543,159.838,2971.0
2020-08-10 13:25:00,171.74,171.92,171.7,171.92,5196.0,159.7729,159.9403,159.7357,159.9403,5196.0
2020-08-10 13:30:00,171.86,171.88,171.81,171.85,1227.0,159.8845,159.9031,159.838,159.8752,1227.0
2020-08-10 13:35:00,171.82,171.94,171.81,171.89,4771.0,159.8473,159.9589,159.838,159.9124,4771.0
2020-08-10 13:40:00,171.89,171.9,171.67,171.67,3340.0,159.9124,159.9217,159.7077,159.7077,3340.0
2020-08-10 13:45:00,171.72,171.75,171.6,171.64,1800.0,159.7543,159.7822,159.6426,159.6798,1800.0
2020-08-10 13:50:00,171.66,171.85,171.65,171.8,2276.0,159.6984,159.8752,159.6891,159.8287,2276.0
2020-08-10 13:55:00,171.81,171.81,171.7,171.81,2123.0,159.838,159.838,159.7357,159.838,2123.0
2020-08-10 14:00:00,171.82,171.89,171.72,171.72,2957.0,159.8473,159.9124,159.7543,159.7543,2957.0
2020-08-10 14:05:00,171.67,171.82,171.67,171.82,2058.0,159.7077,159.8473,159.7077,159.8473,2058.0
2020-08-10 14:10:00,171.9,171.91,171.72,171.84,3568.0,159.9217,159.931,159.7543,159.8659,3568.0
2020-08-10 14:15:00,171.84,171.94,171.77,171.88,3917.0,159.8659,159.9589,159.8008,159.9031,3917.0
2020-08-10 14:20:00,171.84,171.88,171.73,171.73,1308.0,159.8659,159.9031,159.7636,159.7636,1308.0
2020-08-10 14:25:00,171.77,171.81,171.7,171.75,1526.0,159.8008,159.838,159.7357,159.7822,1526.0
2020-08-10 14:30:00,171.76,171.79,171.69,171.79,4960.0,159.7915,159.8194,159.7263,159.8194,4960.0
2020-08-10 14:35:00,171.79,171.79,171.74,171.76,3308.0,159.8194,159.8194,159.7729,159.7915,3308.0
2020-08-10 14:40:00,171.75,171.77,171.6,171.68,2908.0,159.7822,159.8008,159.6426,159.717,2908.0
2020-08-10 14:45:00,171.69,171.71,171.47,171.67,8839.0,159.7263,159.745,159.5217,159.7077,8839.0
2020-08-10 14:50:00,171.69,171.73,171.66,171.72,3206.0,159.7263,159.7636,159.6984,159.7543,3206.0
2020-08-10 14:55:00,171.71,171.77,171.67,171.76,9782.0,159.745,159.8008,159.7077,159.7915,9782.0
2020-08-10 15:00:00,171.74,171.76,171.63,171.71,5598.0,159.7729,159.7915,159.6705,159.745,5598.0
2020-08-10 15:05:00,171.71,171.87,171.68,171.76,5423.0,159.745,159.8938,159.717,159.7915,5423.0
2020-08-10 15:10:00,171.75,171.75,171.65,171.71,1900.0,159.7822,159.7822,159.6891,159.745,1900.0
2020-08-10 15:15:00,171.72,171.75,171.56,171.58,7229.0,159.7543,159.7822,159.6054,159.624,7229.0
2020-08-10 15:20:00,171.58,171.61,171.19,171.19,9186.0,159.624,159.6519,159.2612,159.2612,9186.0
2020-08-10 15:25:00,171.24,171.32,171.2,171.31,3786.0,159.3077,159.3821,159.2705,159.3728,3786.0
2020-08-10 15:30:00,171.25,171.28,171.05,171.05,7336.0,159.317,159.3449,159.1309,159.1309,7336.0
2020-08-10 15:35:00,171.09,171.11,170.94,171.04,9353.0,159.1682,159.1868,159.0286,159.1216,9353.0
2020-08-10 15:40:00,171.07,171.24,171.0,171.18,19553.0,159.1496,159.3077,159.0844,159.2519,19553.0
2020-08-10 15:45:00,171.2,171.22,171.04,171.22,14605.0,159.2705,159.2891,159.1216,159.2891,14605.0
2020-08-10 15:50:00,171.21,171.27,171.13,171.21,17248.0,159.2798,159.3356,159.2054,159.2798,17248.0
2020-08-10 15:55:00,171.25,171.73,171.23,171.55,71253.0,159.317,159.7636,159.2984,159.5961,71253.0
2020-08-11 09:30:00,173.64,174.41,173.64,174.08,32624.0,161.5405,162.2568,161.5405,161.9498,32624.0
2020-08-11 09:35:00,174.08,174.39,173.9,174.02,9220.0,161.9498,162.2382,161.7824,161.894,9220.0
2020-08-11 09:40:00,173.81,173.9,173.3,173.3,3698.0,161.6986,161.7824,161.2242,161.2242,3698.0
2020-08-11 09:45:00,173.33,174.0,173.27,173.78,7181.0,161.2521,161.8754,161.1963,161.6707,7181.0
2020-08-11 09:50:00,173.61,173.61,173.09,173.53,5417.0,161.5126,161.5126,161.0288,161.4381,5417.0
2020-08-11 09:55:00,173.58,173.59,172.76,172.76,7113.0,161.4846,161.494,160.7218,160.7218,7113.0
2020-08-11 10:00:00,172.76,172.76,172.47,172.6,3280.0,160.7218,160.7218,160.452,160.5729,3280.0
2020-08-11 10:05:00,172.66,172.86,172.01,172.01,2988.0,160.6288,160.8148,160.0241,160.0241,2988.0
2020-08-11 10:10:00,172.22,172.28,171.89,172.09,5535.0,160.2194,160.2752,159.9124,160.0985,5535.0
2020-08-11 10:15:00,172.0,172.41,171.96,172.41,7387.0,160.0147,160.3962,159.9775,160.3962,7387.0
2020-08-11 10:20:00,172.33,172.73,172.32,172.73,8689.0,160.3218,160.6939,160.3124,160.6939,8689.0
2020-08-11 10:25:00,172.76,172.81,172.59,172.81,2702.0,160.7218,160.7683,160.5636,160.7683,2702.0
2020-08-11 10:30:00,172.87,172.87,172.28,172.43,5634.0,160.8241,160.8241,160.2752,160.4148,5634.0
2020-08-11 10:35:00,172.49,172.86,172.42,172.82,3407.0,160.4706,160.8148,160.4055,160.7776,3407.0
2020-08-11 10:40:00,172.76,173.11,172.74,172.75,10221.0,160.7218,161.0474,160.7032,160.7125,10221.0
2020-08-11 10:45:00,172.84,173.29,172.79,172.94,5704.0,160.7962,161.2149,160.7497,160.8892,5704.0
2020-08-11 10:50:00,173.0,173.18,172.94,173.01,3333.0,160.9451,161.1125,160.8892,160.9544,3333.0
2020-08-11 10:55:00,173.11,173.12,172.93,173.12,4150.0,161.0474,161.0567,160.8799,161.0567,4150.0
2020-08-11 11:00:00,173.15,173.36,173.15,173.26,6353.0,161.0846,161.28,161.0846,161.1869,6353.0
2020-08-11 11:05:00,173.17,173.32,173.1,173.11,2719.0,161.1032,161.2428,161.0381,161.0474,2719.0
2020-08-11 11:10:00,173.04,173.04,172.53,172.53,2286.0,160.9823,160.9823,160.5078,160.5078,2286.0
2020-08-11 11:15:00,172.55,172.86,172.55,172.8,1638.0,160.5264,160.8148,160.5264,160.759,1638.0
2020-08-11 11:20:00,172.79,173.04,172.78,173.0,9060.0,160.7497,160.9823,160.7404,160.9451,9060.0
2020-08-11 11:25:00,173.06,173.11,172.89,173.09,5102.0,161.0009,161.0474,160.8427,161.0288,5102.0
2020-08-11 11:30:00,173.1,173.28,172.95,173.28,5708.0,161.0381,161.2056,160.8985,161.2056,5708.0
2020-08-11 11:35:00,173.25,173.48,173.12,173.12,12397.0,161.1776,161.3916,161.0567,161.0567,12397.0
2020-08-11 11:40:00,173.13,173.32,173.13,173.32,3227.0,161.066,161.2428,161.066,161.2428,3227.0
2020-08-11 11:45:00,173.28,173.3,173.13,173.19,2636.0,161.2056,161.2242,161.066,161.1218,2636.0
2020-08-11 11:50:00,173.29,173.44,173.29,173.32,4000.0,161.2149,161.3544,161.2149,161.2428,4000.0
2020-08-11 11:55:00,173.37,173.48,173.31,173.36,3310.0,161.2893,161.3916,161.2335,161.28,3310.0
2020-08-11 12:00:00,173.4,173.46,173.09,173.24,4528.0,161.3172,161.373,161.0288,161.1683,4528.0
2020-08-11 12:05:00,173.24,173.32,173.24,173.24,1308.0,161.1683,161.2428,161.1683,161.1683,1308.0
2020-08-11 12:10:00,173.26,173.49,173.26,173.26,3913.0,161.1869,161.4009,161.1869,161.1869,3913.0
2020-08-11 12:15:00,173.29,173.36,173.26,173.36,1700.0,161.2149,161.28,161.1869,161.28,1700.0
2020-08-11 12:20:00,173.35,173.42,173.34,173.35,2700.0,161.2707,161.3358,161.2614,161.2707,2700.0
2020-08-11 12:25:00,173.34,173.51,173.28,173.49,5454.0,161.2614,161.4195,161.2056,161.4009,5454.0
2020-08-11 12:30:00,173.45,173.45,173.3,173.38,1545.0,161.3637,161.3637,161.2242,161.2986,1545.0
2020-08-11 12:35:00,173.36,173.36,173.26,173.3,2615.0,161.28,161.28,161.1869,161.2242,2615.0
2020-08-11 12:40:00,173.32,173.32,173.12,173.15,2150.0,161.2428,161.2428,161.0567,161.0846,2150.0
2020-08-11 12:45:00,173.12,173.12,173.0,173.03,2245.0,161.0567,161.0567,160.9451,160.973,2245.0
2020-08-11 12:50:00,172.96,173.0,172.9,173.0,1614.0,160.9079,160.9451,160.852,160.9451,1614.0
2020-08-11 12:55:00,173.01,173.1,172.94,173.1,1819.0,160.9544,161.0381,160.8892,161.0381,1819.0
2020-08-11 13:00:00,173.09,173.09,173.01,173.09,1520.0,161.0288,161.0288,160.9544,161.0288,1520.0
2020-08-11 13:05:00,173.05,173.05,172.93,172.96,1825.0,160.9916,160.9916,160.8799,160.9079,1825.0
2020-08-11 13:10:00,172.93,173.06,172.9,173.06,2112.0,160.8799,161.0009,160.852,161.0009,2112.0
2020-08-11 13:15:00,173.05,173.11,173.02,173.1,2200.0,160.9916,161.0474,160.9637,161.0381,2200.0
2020-08-11 13:20:00,173.1,173.29,173.09,173.21,2552.0,161.0381,161.2149,161.0288,161.1404,2552.0
2020-08-11 13:25:00,173.27,173.39,173.23,173.23,2200.0,161.1963,161.3079,161.159,161.159,2200.0
2020-08-11 13:30:00,173.17,173.28,173.17,173.23,1204.0,161.1032,161.2056,161.1032,161.159,1204.0
2020-08-11 13:35:00,173.24,173.24,173.17,173.23,2326.0,161.1683,161.1683,161.1032,161.159,2326.0
2020-08-11 13:40:00,173.24,173.38,173.21,173.3,4135.0,161.1683,161.2986,161.1404,161.2242,4135.0
2020-08-11 13:45:00,173.33,173.39,173.3,173.3,1952.0,161.2521,161.3079,161.2242,161.2242,1952.0
2020-08-11 13:50:00,173.35,173.4,173.21,173.4,4466.0,161.2707,161.3172,161.1404,161.3172,4466.0
2020-08-11 13:55:00,173.36,173.71,173.36,173.68,15528.0,161.28,161.6056,161.28,161.5777,15528.0
2020-08-11 14:00:00,173.66,173.69,173.51,173.53,3601.0,161.5591,161.587,161.4195,161.4381,3601.0
2020-08-11 14:05:00,173.5,173.67,173.49,173.66,7790.0,161.4102,161.5684,161.4009,161.5591,7790.0
2020-08-11 14:10:00,173.72,173.79,173.49,173.49,5828.0,161.6149,161.68,161.4009,161.4009,5828.0
2020-08-11 14:15:00,173.53,173.7,173.46,173.68,7341.0,161.4381,161.5963,161.373,161.5777,7341.0
2020-08-11 14:20:00,173.68,173.8,173.63,173.71,8080.0,161.5777,161.6893,161.5312,161.6056,8080.0
2020-08-11 14:25:00,173.67,173.67,173.42,173.43,4645.0,161.5684,161.5684,161.3358,161.3451,4645.0
2020-08-11 14:30:00,173.45,173.83,173.45,173.75,9224.0,161.3637,161.7172,161.3637,161.6428,9224.0
2020-08-11 14:35:00,173.7,173.78,173.57,173.77,7657.0,161.5963,161.6707,161.4753,161.6614,7657.0
2020-08-11 14:40:00,173.74,174.05,173.73,174.03,3868.0,161.6335,161.9219,161.6242,161.9033,3868.0
2020-08-11 14:45:00,174.03,174.03,173.71,173.77,7303.0,161.9033,161.9033,161.6056,161.6614,7303.0
2020-08-11 14:50:00,173.77,173.87,173.5,173.8,9016.0,161.6614,161.7544,161.4102,161.6893,9016.0
2020-08-11 14:55:00,173.77,173.94,173.77,173.94,2892.0,161.6614,161.8196,161.6614,161.8196,2892.0
2020-08-11 15:00:00,173.9,174.16,173.8,174.06,10749.0,161.7824,162.0242,161.6893,161.9312,10749.0
2020-08-11 15:05:00,174.07,174.22,174.0,174.0,5695.0,161.9405,162.0801,161.8754,161.8754,5695.0
2020-08-11 15:10:00,173.98,174.51,173.98,174.1,15001.0,161.8568,162.3498,161.8568,161.9684,15001.0
2020-08-11 15:15:00,174.08,174.08,173.35,173.4,21308.0,161.9498,161.9498,161.2707,161.3172,21308.0
2020-08-11 15:20:00,173.45,173.85,173.45,173.78,17317.0,161.3637,161.7358,161.3637,161.6707,17317.0
2020-08-11 15:25:00,173.74,173.83,173.47,173.68,13947.0,161.6335,161.7172,161.3823,161.5777,13947.0
2020-08-11 15:30:00,173.62,173.72,173.25,173.31,18472.0,161.5219,161.6149,161.1776,161.2335,18472.0
2020-08-11 15:35:00,173.3,173.55,173.11,173.19,7644.0,161.2242,161.4567,161.0474,161.1218,7644.0
2020-08-11 15:40:00,173.3,173.65,173.26,173.49,17407.0,161.2242,161.5498,161.1869,161.4009,17407.0
2020-08-11 15:45:00,173.47,173.5,173.14,173.21,9579.0,161.3823,161.4102,161.0753,161.1404,9579.0
2020-08-11 15:50:00,173.14,173.14,172.47,172.63,17732.0,161.0753,161.0753,160.452,160.6008,17732.0
2020-08-11 15:55:00,172.69,173.03,172.61,172.89,50909.0,160.6567,160.973,160.5822,160.8427,50909.0
2020-08-12 09:30:00,174.38,174.77,174.21,174.67,13779.0,162.2289,162.5917,162.0708,162.4987,13779.0
2020-08-12 09:35:00,174.57,174.76,174.12,174.32,20898.0,162.4057,162.5824,161.987,162.1731,20898.0
2020-08-12 09:40:00,174.31,174.8,174.06,174.8,7795.0,162.1638,162.6196,161.9312,162.6196,7795.0
2020-08-12 09:45:00,174.72,175.0,174.55,174.56,20444.0,162.5452,162.8057,162.3871,162.3964,20444.0
2020-08-12 09:50:00,174.22,174.47,173.89,174.07,9028.0,162.0801,162.3126,161.773,161.9405,9028.0
2020-08-12 09:55:00,174.29,174.68,174.29,174.47,4658.0,162.1452,162.508,162.1452,162.3126,4658.0
2020-08-12 10:00:00,174.56,174.67,174.15,174.37,7252.0,162.3964,162.4987,162.0149,162.2196,7252.0
2020-08-12 10:05:00,174.27,174.49,174.07,174.41,2508.0,162.1266,162.3312,161.9405,162.2568,2508.0
2020-08-12 10:10:00,174.3,174.64,174.22,174.64,4400.0,162.1545,162.4708,162.0801,162.4708,4400.0
2020-08-12 10:15:00,174.72,174.72,174.52,174.67,3506.0,162.5452,162.5452,162.3591,162.4987,3506.0
2020-08-12 10:20:00,174.66,175.75,174.64,174.94,28146.0,162.4894,163.5034,162.4708,162.7499,28146.0
2020-08-12 10:25:00,174.84,175.69,174.79,175.69,60812.0,162.6569,163.4476,162.6103,163.4476,60812.0
2020-08-12 10:30:00,175.61,177.1,175.45,176.16,59905.0,163.3732,164.7594,163.2243,163.8849,59905.0
2020-08-12 10:35:00,176.19,176.68,175.95,176.13,12713.0,163.9128,164.3686,163.6895,163.857,12713.0
2020-08-12 10:40:00,176.18,176.81,176.14,176.23,6201.0,163.9035,164.4896,163.8663,163.95,6201.0
2020-08-12 10:45:00,176.24,176.38,175.64,175.65,10357.0,163.9593,164.0895,163.4011,163.4104,10357.0
2020-08-12 10:50:00,175.68,175.89,175.48,175.58,6401.0,163.4383,163.6337,163.2523,163.3453,6401.0
2020-08-12 10:55:00,175.52,176.05,175.52,176.04,9701.0,163.2895,163.7825,163.2895,163.7732,9701.0
2020-08-12 11:00:00,176.0,176.23,175.85,176.06,5458.0,163.736,163.95,163.5965,163.7918,5458.0
2020-08-12 11:05:00,176.06,176.14,175.64,175.84,4751.0,163.7918,163.8663,163.4011,163.5872,4751.0
2020-08-12 11:10:00,175.91,175.99,175.59,175.65,8529.0,163.6523,163.7267,163.3546,163.4104,8529.0
2020-08-12 11:15:00,175.64,175.95,175.6,175.95,2230.0,163.4011,163.6895,163.3639,163.6895,2230.0
2020-08-12 11:20:00,175.89,176.02,175.53,175.54,5209.0,163.6337,163.7546,163.2988,163.3081,5209.0
2020-08-12 11:25:00,175.6,175.9,175.59,175.74,5179.0,163.3639,163.643,163.3546,163.4941,5179.0
2020-08-12 11:30:00,175.69,175.8,175.62,175.8,3285.0,163.4476,163.55,163.3825,163.55,3285.0
2020-08-12 11:35:00,175.68,175.84,175.54,175.54,10055.0,163.4383,163.5872,163.3081,163.3081,10055.0
2020-08-12 11:40:00,175.57,175.58,175.27,175.28,1916.0,163.336,163.3453,163.0569,163.0662,1916.0
2020-08-12 11:45:00,175.24,175.4,175.24,175.37,2509.0,163.029,163.1778,163.029,163.1499,2509.0
2020-08-12 11:50:00,175.31,175.37,175.29,175.37,1809.0,163.0941,163.1499,163.0755,163.1499,1809.0
2020-08-12 11:55:00,175.32,175.68,175.3,175.64,2874.0,163.1034,163.4383,163.0848,163.4011,2874.0
2020-08-12 12:00:00,175.64,175.81,175.57,175.75,10260.0,163.4011,163.5593,163.336,163.5034,10260.0
2020-08-12 12:05:00,175.71,175.74,175.57,175.64,2713.0,163.4662,163.4941,163.336,163.4011,2713.0
2020-08-12 12:10:00,175.7,175.7,175.52,175.63,2604.0,163.4569,163.4569,163.2895,163.3918,2604.0
2020-08-12 12:15:00,175.66,175.71,175.6,175.7,1308.0,163.4197,163.4662,163.3639,163.4569,1308.0
2020-08-12 12:20:00,175.68,175.96,175.59,175.83,13962.0,163.4383,163.6988,163.3546,163.5779,13962.0
2020-08-12 12:25:00,175.75,175.9,175.75,175.84,4425.0,163.5034,163.643,163.5034,163.5872,4425.0
2020-08-12 12:30:00,175.8,175.85,175.72,175.75,1723.0,163.55,163.5965,163.4755,163.5034,1723.0
2020-08-12 12:35:00,175.75,175.78,175.66,175.72,1775.0,163.5034,163.5314,163.4197,163.4755,1775.0
2020-08-12 12:40:00,175.69,175.75,175.57,175.57,1010.0,163.4476,163.5034,163.336,163.336,1010.0
2020-08-12 12:45:00,175.65,175.71,175.59,175.66,900.0,163.4104,163.4662,163.3546,163.4197,900.0
2020-08-12 12:50:00,175.62,175.71,175.44,175.44,2532.0,163.3825,163.4662,163.215,163.215,2532.0
2020-08-12 12:55:00,175.48,175.48,175.16,175.16,2814.0,163.2523,163.2523,162.9546,162.9546,2814.0
2020-08-12 13:00:00,175.29,175.42,175.28,175.32,1830.0,163.0755,163.1964,163.0662,163.1034,1830.0
2020-08-12 13:05:00,175.37,175.39,175.29,175.39,3513.0,163.1499,163.1685,163.0755,163.1685,3513.0
2020-08-12 13:10:00,175.33,175.35,175.28,175.3,2402.0,163.1127,163.1313,163.0662,163.0848,2402.0
2020-08-12 13:15:00,175.33,175.36,175.19,175.36,4510.0,163.1127,163.1406,162.9825,163.1406,4510.0
2020-08-12 13:20:00,175.34,175.45,175.21,175.45,3390.0,163.122,163.2243,163.0011,163.2243,3390.0
2020-08-12 13:25:00,175.5,175.53,175.31,175.37,3983.0,163.2709,163.2988,163.0941,163.1499,3983.0
2020-08-12 13:30:00,175.36,175.52,175.36,175.52,3085.0,163.1406,163.2895,163.1406,163.2895,3085.0
2020-08-12 13:35:00,175.53,175.6,175.49,175.54,9414.0,163.2988,163.3639,163.2616,163.3081,9414.0
2020-08-12 13:40:00,175.53,175.6,175.49,175.5,4914.0,163.2988,163.3639,163.2616,163.2709,4914.0
2020-08-12 13:45:00,175.52,175.58,175.49,175.53,2960.0,163.2895,163.3453,163.2616,163.2988,2960.0
2020-08-12 13:50:00,175.53,175.69,175.49,175.5,5203.0,163.2988,163.4476,163.2616,163.2709,5203.0
2020-08-12 13:55:00,175.52,175.59,175.51,175.56,6669.0,163.2895,163.3546,163.2802,163.3267,6669.0
2020-08-12 14:00:00,175.56,175.7,175.46,175.66,3604.0,163.3267,163.4569,163.2336,163.4197,3604.0
2020-08-12 14:05:00,175.65,175.65,175.47,175.61,5312.0,163.4104,163.4104,163.243,163.3732,5312.0
2020-08-12 14:10:00,175.68,175.7,175.58,175.61,5353.0,163.4383,163.4569,163.3453,163.3732,5353.0
2020-08-12 14:15:00,175.61,175.62,175.47,175.57,4970.0,163.3732,163.3825,163.243,163.336,4970.0
2020-08-12 14:20:00,175.56,175.56,175.42,175.45,1620.0,163.3267,163.3267,163.1964,163.2243,1620.0
2020-08-12 14:25:00,175.51,175.55,175.45,175.53,3734.0,163.2802,163.3174,163.2243,163.2988,3734.0
2020-08-12 14:30:00,175.53,175.7,175.52,175.65,3480.0,163.2988,163.4569,163.2895,163.4104,3480.0
2020-08-12 14:35:00,175.62,175.69,175.53,175.53,3009.0,163.3825,163.4476,163.2988,163.2988,3009.0
2020-08-12 14:40:00,175.56,175.7,175.39,175.53,2780.0,163.3267,163.4569,163.1685,163.2988,2780.0
2020-08-12 14:45:00,175.58,175.8,175.52,175.8,7318.0,163.3453,163.55,163.2895,163.55,7318.0
2020-08-12 14:50:00,175.71,175.73,175.58,175.59,3832.0,163.4662,163.4848,163.3453,163.3546,3832.0
2020-08-12 14:55:00,175.62,175.78,175.62,175.74,4074.0,163.3825,163.5314,163.3825,163.4941,4074.0
2020-08-12 15:00:00,175.78,175.88,175.71,175.81,6624.0,163.5314,163.6244,163.4662,163.5593,6624.0
2020-08-12 15:05:00,175.83,175.92,175.72,175.85,2916.0,163.5779,163.6616,163.4755,163.5965,2916.0
2020-08-12 15:10:00,175.81,176.01,175.79,175.94,13978.0,163.5593,163.7453,163.5407,163.6802,13978.0
2020-08-12 15:15:00,175.95,176.14,175.95,176.04,7936.0,163.6895,163.8663,163.6895,163.7732,7936.0
2020-08-12 15:20:00,176.04,176.12,176.0,176.11,4018.0,163.7732,163.8477,163.736,163.8384,4018.0
2020-08-12 15:25:00,176.13,176.18,176.03,176.03,9088.0,163.857,163.9035,163.7639,163.7639,9088.0
2020-08-12 15:30:00,176.0,176.03,175.65,176.03,6212.0,163.736,163.7639,163.4104,163.7639,6212.0
2020-08-12 15:35:00,175.95,175.99,175.88,175.99,9898.0,163.6895,163.7267,163.6244,163.7267,9898.0
2020-08-12 15:40:00,175.99,176.23,175.93,176.18,15716.0,163.7267,163.95,163.6709,163.9035,15716.0
2020-08-12 15:45:00,176.19,176.19,175.85,175.92,20273.0,163.9128,163.9128,163.5965,163.6616,20273.0
2020-08-12 15:50:00,175.92,175.98,175.63,175.63,29908.0,163.6616,163.7174,163.3918,163.3918,29908.0
2020-08-12 15:55:00,175.68,175.86,175.41,175.5,84962.0,163.4383,163.6058,163.1871,163.2709,84962.0
2020-08-13 09:30:00,174.43,174.6,174.25,174.3,15294.0,162.2754,162.4336,162.108,162.1545,15294.0
2020-08-13 09:35:00,174.32,174.67,174.19,174.45,4005.0,162.1731,162.4987,162.0521,162.294,4005.0
2020-08-13 09:40:00,174.31,174.57,174.12,174.35,4436.0,162.1638,162.4057,161.987,162.201,4436.0
2020-08-13 09:45:00,174.5,174.51,174.37,174.5,2466.0,162.3405,162.3498,162.2196,162.3405,2466.0
2020-08-13 09:50:00,174.5,175.02,174.5,174.93,5441.0,162.3405,162.8243,162.3405,162.7406,5441.0
2020-08-13 09:55:00,174.88,175.06,174.6,174.96,9016.0,162.6941,162.8615,162.4336,162.7685,9016.0
2020-08-13 10:00:00,174.99,175.2,174.87,175.07,2109.0,162.7964,162.9918,162.6848,162.8708,2109.0
2020-08-13 10:05:00,175.1,175.96,175.1,175.87,7013.0,162.8987,163.6988,162.8987,163.6151,7013.0
2020-08-13 10:10:00,175.95,176.59,175.83,176.59,26054.0,163.6895,164.2849,163.5779,164.2849,26054.0
2020-08-13 10:15:00,176.49,177.05,176.45,177.04,10194.0,164.1919,164.7129,164.1547,164.7036,10194.0
2020-08-13 10:20:00,177.06,177.14,176.85,177.0,7015.0,164.7222,164.7966,164.5268,164.6663,7015.0
2020-08-13 10:25:00,177.03,177.09,176.81,176.89,3121.0,164.6942,164.7501,164.4896,164.564,3121.0
2020-08-13 10:30:00,176.8,176.94,176.5,176.53,3584.0,164.4803,164.6105,164.2012,164.2291,3584.0
2020-08-13 10:35:00,176.45,176.45,176.17,176.18,1800.0,164.1547,164.1547,163.8942,163.9035,1800.0
2020-08-13 10:40:00,176.15,176.43,176.13,176.14,5830.0,163.8756,164.1361,163.857,163.8663,5830.0
2020-08-13 10:45:00,176.18,176.48,176.0,176.13,9007.0,163.9035,164.1826,163.736,163.857,9007.0
2020-08-13 10:50:00,176.09,176.29,176.09,176.29,900.0,163.8197,164.0058,163.8197,164.0058,900.0
2020-08-13 10:55:00,176.24,176.3,175.9,176.11,8844.0,163.9593,164.0151,163.643,163.8384,8844.0
2020-08-13 11:00:00,176.29,176.54,176.28,176.54,1814.0,164.0058,164.2384,163.9965,164.2384,1814.0
2020-08-13 11:05:00,176.54,176.79,176.54,176.62,3023.0,164.2384,164.471,164.2384,164.3128,3023.0
2020-08-13 11:10:00,176.57,176.7,176.52,176.64,4483.0,164.2663,164.3872,164.2198,164.3314,4483.0
2020-08-13 11:15:00,176.64,176.7,176.46,176.48,2457.0,164.3314,164.3872,164.164,164.1826,2457.0
2020-08-13 11:20:00,176.47,176.57,176.42,176.47,1957.0,164.1733,164.2663,164.1268,164.1733,1957.0
2020-08-13 11:25:00,176.42,176.52,176.37,176.49,1350.0,164.1268,164.2198,164.0802,164.1919,1350.0
2020-08-13 11:30:00,176.45,176.6,176.41,176.43,2111.0,164.1547,164.2942,164.1175,164.1361,2111.0
2020-08-13 11:35:00,176.43,176.49,176.25,176.25,2652.0,164.1361,164.1919,163.9686,163.9686,2652.0
2020-08-13 11:40:00,176.28,176.51,176.26,176.26,2400.0,163.9965,164.2105,163.9779,163.9779,2400.0
2020-08-13 11:45:00,176.28,176.34,176.26,176.3,730.0,163.9965,164.0523,163.9779,164.0151,730.0
2020-08-13 11:50:00,176.27,176.37,176.26,176.37,1200.0,163.9872,164.0802,163.9779,164.0802,1200.0
2020-08-13 11:55:00,176.31,176.33,176.23,176.3,1580.0,164.0244,164.043,163.95,164.0151,1580.0
2020-08-13 12:00:00,176.29,176.29,176.13,176.19,2575.0,164.0058,164.0058,163.857,163.9128,2575.0
2020-08-13 12:05:00,176.21,176.35,176.15,176.35,1502.0,163.9314,164.0616,163.8756,164.0616,1502.0
2020-08-13 12:10:00,176.43,176.44,176.31,176.43,2917.0,164.1361,164.1454,164.0244,164.1361,2917.0
2020-08-13 12:15:00,176.43,176.49,176.43,176.46,1140.0,164.1361,164.1919,164.1361,164.164,1140.0
2020-08-13 12:20:00,176.43,176.49,176.24,176.29,3488.0,164.1361,164.1919,163.9593,164.0058,3488.0
2020-08-13 12:25:00,176.31,176.4,176.27,176.32,2500.0,164.0244,164.1081,163.9872,164.0337,2500.0
2020-08-13 12:30:00,176.4,176.4,176.29,176.33,800.0,164.1081,164.1081,164.0058,164.043,800.0
2020-08-13 12:35:00,176.28,176.37,176.26,176.33,1750.0,163.9965,164.0802,163.9779,164.043,1750.0
2020-08-13 12:40:00,176.33,176.57,176.29,176.57,3293.0,164.043,164.2663,164.0058,164.2663,3293.0
2020-08-13 12:45:00,176.52,176.52,176.43,176.47,700.0,164.2198,164.2198,164.1361,164.1733,700.0
2020-08-13 12:50:00,176.48,176.58,176.43,176.52,3054.0,164.1826,164.2756,164.1361,164.2198,3054.0
2020-08-13 12:55:00,176.53,176.53,176.38,176.39,2224.0,164.2291,164.2291,164.0895,164.0988,2224.0
2020-08-13 13:00:00,176.45,176.7,176.42,176.42,3251.0,164.1547,164.3872,164.1268,164.1268,3251.0
2020-08-13 13:05:00,176.45,176.53,176.38,176.38,2620.0,164.1547,164.2291,164.0895,164.0895,2620.0
2020-08-13 13:10:00,176.44,176.55,176.44,176.51,1542.0,164.1454,164.2477,164.1454,164.2105,1542.0
2020-08-13 13:15:00,176.4,176.45,176.4,176.44,1377.0,164.1081,164.1547,164.1081,164.1454,1377.0
2020-08-13 13:20:00,176.51,176.53,176.42,176.42,1400.0,164.2105,164.2291,164.1268,164.1268,1400.0
2020-08-13 13:25:00,176.48,176.6,176.48,176.6,800.0,164.1826,164.2942,164.1826,164.2942,800.0
2020-08-13 13:30:00,176.57,176.67,176.27,176.37,2251.0,164.2663,164.3593,163.9872,164.0802,2251.0
2020-08-13 13:35:00,176.41,176.53,176.37,176.37,1350.0,164.1175,164.2291,164.0802,164.0802,1350.0
2020-08-13 13:40:00,176.34,176.48,176.34,176.48,774.0,164.0523,164.1826,164.0523,164.1826,774.0
2020-08-13 13:45:00,176.52,176.65,176.52,176.65,3517.0,164.2198,164.3407,164.2198,164.3407,3517.0
2020-08-13 13:50:00,176.66,176.66,176.57,176.66,1539.0,164.35,164.35,164.2663,164.35,1539.0
2020-08-13 13:55:00,176.62,176.64,176.41,176.41,2360.0,164.3128,164.3314,164.1175,164.1175,2360.0
2020-08-13 14:00:00,176.42,176.42,176.25,176.35,1348.0,164.1268,164.1268,163.9686,164.0616,1348.0
2020-08-13 14:05:00,176.34,176.4,176.28,176.39,1463.0,164.0523,164.1081,163.9965,164.0988,1463.0
2020-08-13 14:10:00,176.36,176.57,176.32,176.57,3373.0,164.0709,164.2663,164.0337,164.2663,3373.0
2020-08-13 14:15:00,176.52,176.54,176.29,176.29,3304.0,164.2198,164.2384,164.0058,164.0058,3304.0
2020-08-13 14:20:00,176.31,176.35,176.18,176.25,4475.0,164.0244,164.0616,163.9035,163.9686,4475.0
2020-08-13 14:25:00,176.29,176.52,176.29,176.45,3170.0,164.0058,164.2198,164.0058,164.1547,3170.0
2020-08-13 14:30:00,176.41,176.53,176.4,176.53,7888.0,164.1175,164.2291,164.1081,164.2291,7888.0
2020-08-13 14:35:00,176.45,176.49,176.11,176.31,8914.0,164.1547,164.1919,163.8384,164.0244,8914.0
2020-08-13 14:40:00,176.24,176.35,176.1,176.13,5275.0,163.9593,164.0616,163.8291,163.857,5275.0
2020-08-13 14:45:00,176.13,176.26,176.07,176.08,3887.0,163.857,163.9779,163.8011,163.8104,3887.0
2020-08-13 14:50:00,176.06,176.06,175.59,175.74,5607.0,163.7918,163.7918,163.3546,163.4941,5607.0
2020-08-13 14:55:00,175.7,175.91,175.59,175.59,5661.0,163.4569,163.6523,163.3546,163.3546,5661.0
2020-08-13 15:00:00,175.71,175.78,175.59,175.78,2526.0,163.4662,163.5314,163.3546,163.5314,2526.0
2020-08-13 15:05:00,175.77,175.98,175.77,175.82,2415.0,163.522,163.7174,163.522,163.5686,2415.0
2020-08-13 15:10:00,175.79,175.81,175.68,175.79,1868.0,163.5407,163.5593,163.4383,163.5407,1868.0
2020-08-13 15:15:00,175.76,175.91,175.7,175.9,2028.0,163.5127,163.6523,163.4569,163.643,2028.0
2020-08-13 15:20:00,175.97,176.11,175.9,176.11,1965.0,163.7081,163.8384,163.643,163.8384,1965.0
2020-08-13 15:25:00,176.12,176.3,176.1,176.3,4264.0,163.8477,164.0151,163.8291,164.0151,4264.0
2020-08-13 15:30:00,176.27,176.35,176.24,176.33,6210.0,163.9872,164.0616,163.9593,164.043,6210.0
2020-08-13 15:35:00,176.31,176.34,176.27,176.3,7239.0,164.0244,164.0523,163.9872,164.0151,7239.0
2020-08-13 15:40:00,176.29,176.39,176.28,176.35,9845.0,164.0058,164.0988,163.9965,164.0616,9845.0
2020-08-13 15:45:00,176.38,176.45,176.34,176.44,20100.0,164.0895,164.1547,164.0523,164.1454,20100.0
2020-08-13 15:50:00,176.47,176.77,176.46,176.73,17716.0,164.1733,164.4524,164.164,164.4152,17716.0
2020-08-13 15:55:00,176.72,176.74,176.54,176.67,27554.0,164.4058,164.4245,164.2384,164.3593,27554.0
2020-08-14 09:30:00,176.11,176.55,175.83,175.89,16274.0,163.8384,164.2477,163.5779,163.6337,16274.0
2020-08-14 09:35:00,176.14,176.31,175.96,176.14,2876.0,163.8663,164.0244,163.6988,163.8663,2876.0
2020-08-14 09:40:00,176.09,176.21,176.02,176.06,3050.0,163.8197,163.9314,163.7546,163.7918,3050.0
2020-08-14 09:45:00,176.22,176.52,176.2,176.52,2227.0,163.9407,164.2198,163.9221,164.2198,2227.0
2020-08-14 09:50:00,176.59,177.35,176.58,177.2,17378.0,164.2849,164.9919,164.2756,164.8524,17378.0
2020-08-14 09:55:00,177.24,177.26,176.75,177.13,5316.0,164.8896,164.9082,164.4338,164.7873,5316.0
2020-08-14 10:00:00,177.26,177.26,176.71,176.86,2849.0,164.9082,164.9082,164.3965,164.5361,2849.0
2020-08-14 10:05:00,177.01,177.03,176.64,176.87,2177.0,164.6756,164.6942,164.3314,164.5454,2177.0
2020-08-14 10:10:00,177.05,177.05,176.5,176.5,1200.0,164.7129,164.7129,164.2012,164.2012,1200.0
2020-08-14 10:15:00,176.7,176.91,176.69,176.91,502.0,164.3872,164.5826,164.3779,164.5826,502.0
2020-08-14 10:20:00,176.9,177.18,176.89,177.1,1992.0,164.5733,164.8338,164.564,164.7594,1992.0
2020-08-14 10:25:00,177.14,177.14,176.83,177.09,4081.0,164.7966,164.7966,164.5082,164.7501,4081.0
2020-08-14 10:30:00,177.25,177.49,177.16,177.36,8313.0,164.8989,165.1222,164.8152,165.0013,8313.0
2020-08-14 10:35:00,177.42,177.58,177.38,177.58,2298.0,165.0571,165.2059,165.0199,165.2059,2298.0
2020-08-14 10:40:00,177.63,177.75,177.62,177.63,3388.0,165.2524,165.3641,165.2431,165.2524,3388.0
2020-08-14 10:45:00,177.69,177.87,177.69,177.77,4440.0,165.3083,165.4757,165.3083,165.3827,4440.0
2020-08-14 10:50:00,177.76,177.87,177.68,177.84,5142.0,165.3734,165.4757,165.299,165.4478,5142.0
2020-08-14 10:55:00,177.83,177.86,177.65,177.65,2719.0,165.4385,165.4664,165.271,165.271,2719.0
2020-08-14 11:00:00,177.58,177.58,177.08,177.24,4145.0,165.2059,165.2059,164.7408,164.8896,4145.0
2020-08-14 11:05:00,177.17,177.28,177.17,177.25,650.0,164.8245,164.9268,164.8245,164.8989,650.0
2020-08-14 11:10:00,177.13,177.31,177.02,177.27,1316.0,164.7873,164.9547,164.6849,164.9175,1316.0
2020-08-14 11:15:00,177.49,177.67,177.42,177.55,3484.0,165.1222,165.2897,165.0571,165.178,3484.0
2020-08-14 11:20:00,177.63,177.78,177.63,177.78,2850.0,165.2524,165.392,165.2524,165.392,2850.0
2020-08-14 11:25:00,177.78,177.96,177.76,177.96,4665.0,165.392,165.5594,165.3734,165.5594,4665.0
2020-08-14 11:30:00,177.97,178.08,177.91,178.01,7927.0,165.5687,165.6711,165.5129,165.606,7927.0
2020-08-14 11:35:00,178.02,178.02,177.69,177.69,3157.0,165.6153,165.6153,165.3083,165.3083,3157.0
2020-08-14 11:40:00,177.73,177.87,177.63,177.87,2704.0,165.3455,165.4757,165.2524,165.4757,2704.0
2020-08-14 11:45:00,177.86,177.86,177.44,177.51,2925.0,165.4664,165.4664,165.0757,165.1408,2925.0
2020-08-14 11:50:00,177.5,177.66,177.46,177.53,3264.0,165.1315,165.2803,165.0943,165.1594,3264.0
2020-08-14 11:55:00,177.5,177.67,177.5,177.66,1950.0,165.1315,165.2897,165.1315,165.2803,1950.0
2020-08-14 12:00:00,177.75,177.75,177.53,177.58,2517.0,165.3641,165.3641,165.1594,165.2059,2517.0
2020-08-14 12:05:00,177.51,177.71,177.51,177.71,2639.0,165.1408,165.3269,165.1408,165.3269,2639.0
2020-08-14 12:10:00,177.68,177.68,177.52,177.52,2129.0,165.299,165.299,165.1501,165.1501,2129.0
2020-08-14 12:15:00,177.58,177.76,177.54,177.76,3200.0,165.2059,165.3734,165.1687,165.3734,3200.0
2020-08-14 12:20:00,177.76,177.76,177.45,177.46,800.0,165.3734,165.3734,165.085,165.0943,800.0
2020-08-14 12:25:00,177.39,177.49,177.37,177.38,1565.0,165.0292,165.1222,165.0106,165.0199,1565.0
2020-08-14 12:30:00,177.43,177.43,177.29,177.37,1530.0,165.0664,165.0664,164.9361,165.0106,1530.0
2020-08-14 12:35:00,177.33,177.33,177.06,177.06,2684.0,164.9733,164.9733,164.7222,164.7222,2684.0
2020-08-14 12:40:00,177.03,177.06,176.75,176.87,2866.0,164.6942,164.7222,164.4338,164.5454,2866.0
2020-08-14 12:45:00,176.93,177.02,176.88,177.0,2900.0,164.6012,164.6849,164.5547,164.6663,2900.0
2020-08-14 12:50:00,177.01,177.01,176.91,176.91,971.0,164.6756,164.6756,164.5826,164.5826,971.0
2020-08-14 12:55:00,176.87,176.87,176.68,176.73,1590.0,164.5454,164.5454,164.3686,164.4152,1590.0
2020-08-14 13:00:00,176.7,176.81,176.7,176.81,1626.0,164.3872,164.4896,164.3872,164.4896,1626.0
2020-08-14 13:05:00,176.76,176.89,176.63,176.85,3974.0,164.4431,164.564,164.3221,164.5268,3974.0
2020-08-14 13:10:00,176.87,176.99,176.86,176.92,2000.0,164.5454,164.657,164.5361,164.5919,2000.0
2020-08-14 13:15:00,176.93,176.93,176.75,176.82,2151.0,164.6012,164.6012,164.4338,164.4989,2151.0
2020-08-14 13:20:00,176.8,176.87,176.8,176.85,1200.0,164.4803,164.5454,164.4803,164.5268,1200.0
2020-08-14 13:25:00,176.86,176.9,176.81,176.87,1289.0,164.5361,164.5733,164.4896,164.5454,1289.0
2020-08-14 13:30:00,176.89,176.96,176.89,176.92,907.0,164.564,164.6291,164.564,164.5919,907.0
2020-08-14 13:35:00,176.93,176.93,176.82,176.82,526.0,164.6012,164.6012,164.4989,164.4989,526.0
2020-08-14 13:40:00,176.83,176.96,176.82,176.96,1051.0,164.5082,164.6291,164.4989,164.6291,1051.0
2020-08-14 13:45:00,177.01,177.13,176.88,177.06,2504.0,164.6756,164.7873,164.5547,164.7222,2504.0
2020-08-14 13:50:00,177.06,177.18,177.01,177.07,2013.0,164.7222,164.8338,164.6756,164.7315,2013.0
2020-08-14 13:55:00,177.02,177.11,176.93,176.93,4268.0,164.6849,164.7687,164.6012,164.6012,4268.0
2020-08-14 14:00:00,176.79,176.83,176.69,176.73,2005.0,164.471,164.5082,164.3779,164.4152,2005.0
2020-08-14 14:05:00,176.73,176.75,176.59,176.68,1872.0,164.4152,164.4338,164.2849,164.3686,1872.0
2020-08-14 14:10:00,176.74,176.95,176.73,176.92,4460.0,164.4245,164.6198,164.4152,164.5919,4460.0
2020-08-14 14:15:00,176.92,177.06,176.87,176.93,4431.0,164.5919,164.7222,164.5454,164.6012,4431.0
2020-08-14 14:20:00,176.99,177.0,176.91,176.91,1445.0,164.657,164.6663,164.5826,164.5826,1445.0
2020-08-14 14:25:00,176.88,176.91,176.75,176.91,4354.0,164.5547,164.5826,164.4338,164.5826,4354.0
2020-08-14 14:30:00,176.92,176.97,176.86,176.87,1700.0,164.5919,164.6384,164.5361,164.5454,1700.0
2020-08-14 14:35:00,176.83,176.95,176.8,176.91,2662.0,164.5082,164.6198,164.4803,164.5826,2662.0
2020-08-14 14:40:00,176.89,176.9,176.74,176.8,2471.0,164.564,164.5733,164.4245,164.4803,2471.0
2020-08-14 14:45:00,176.8,176.8,176.58,176.58,2083.0,164.4803,164.4803,164.2756,164.2756,2083.0
2020-08-14 14:50:00,176.57,176.7,176.57,176.7,1863.0,164.2663,164.3872,164.2663,164.3872,1863.0
2020-08-14 14:55:00,176.73,176.74,176.56,176.56,2858.0,164.4152,164.4245,164.257,164.257,2858.0
2020-08-14 15:00:00,176.56,176.66,176.45,176.52,5633.0,164.257,164.35,164.1547,164.2198,5633.0
2020-08-14 15:05:00,176.52,176.67,176.46,176.46,1207.0,164.2198,164.3593,164.164,164.164,1207.0
2020-08-14 15:10:00,176.42,176.49,176.33,176.36,2222.0,164.1268,164.1919,164.043,164.0709,2222.0
2020-08-14 15:15:00,176.37,176.47,176.3,176.31,2764.0,164.0802,164.1733,164.0151,164.0244,2764.0
2020-08-14 15:20:00,176.27,176.33,176.08,176.11,2734.0,163.9872,164.043,163.8104,163.8384,2734.0
2020-08-14 15:25:00,176.05,176.34,176.05,176.25,3976.0,163.7825,164.0523,163.7825,163.9686,3976.0
2020-08-14 15:30:00,176.22,176.34,176.17,176.28,6491.0,163.9407,164.0523,163.8942,163.9965,6491.0
2020-08-14 15:35:00,176.26,176.29,176.01,176.04,5549.0,163.9779,164.0058,163.7453,163.7732,5549.0
2020-08-14 15:40:00,176.0,176.05,175.81,176.03,6745.0,163.736,163.7825,163.5593,163.7639,6745.0
2020-08-14 15:45:00,176.0,176.02,175.8,175.83,10263.0,163.736,163.7546,163.55,163.5779,10263.0
2020-08-14 15:50:00,175.77,176.25,175.77,176.16,18369.0,163.522,163.9686,163.522,163.8849,18369.0
2020-08-14 15:55:00,176.26,176.38,175.95,176.08,48801.0,163.9779,164.0895,163.6895,163.8104,48801.0
2020-08-17 09:30:00,176.36,176.82,176.14,176.25,14683.0,164.0709,164.4989,163.8663,163.9686,14683.0
2020-08-17 09:35:00,176.34,176.36,175.98,175.98,3600.0,164.0523,164.0709,163.7174,163.7174,3600.0
2020-08-17 09:40:00,176.09,176.36,175.96,176.28,7805.0,163.8197,164.0709,163.6988,163.9965,7805.0
2020-08-17 09:45:00,176.36,176.36,176.03,176.19,2049.0,164.0709,164.0709,163.7639,163.9128,2049.0
2020-08-17 09:50:00,176.23,176.26,176.06,176.11,3906.0,163.95,163.9779,163.7918,163.8384,3906.0
2020-08-17 09:55:00,176.16,176.16,175.52,175.62,4859.0,163.8849,163.8849,163.2895,163.3825,4859.0
2020-08-17 10:00:00,175.64,175.66,175.13,175.16,2950.0,163.4011,163.4197,162.9266,162.9546,2950.0
2020-08-17 10:05:00,175.15,175.31,174.74,175.31,14743.0,162.9452,163.0941,162.5638,163.0941,14743.0
2020-08-17 10:10:00,175.31,176.14,175.31,176.14,9038.0,163.0941,163.8663,163.0941,163.8663,9038.0
2020-08-17 10:15:00,176.25,176.29,176.12,176.29,3501.0,163.9686,164.0058,163.8477,164.0058,3501.0
2020-08-17 10:20:00,176.28,176.28,175.88,176.08,8273.0,163.9965,163.9965,163.6244,163.8104,8273.0
2020-08-17 10:25:00,176.08,176.09,175.78,175.86,2400.0,163.8104,163.8197,163.5314,163.6058,2400.0
2020-08-17 10:30:00,175.78,175.94,175.59,175.93,4887.0,163.5314,163.6802,163.3546,163.6709,4887.0
2020-08-17 10:35:00,175.97,176.09,175.58,175.58,1600.0,163.7081,163.8197,163.3453,163.3453,1600.0
2020-08-17 10:40:00,175.59,175.83,175.51,175.76,8095.0,163.3546,163.5779,163.2802,163.5127,8095.0
2020-08-17 10:45:00,175.82,176.16,175.82,176.16,4586.0,163.5686,163.8849,163.5686,163.8849,4586.0
2020-08-17 10:50:00,176.17,176.33,176.11,176.32,5090.0,163.8942,164.043,163.8384,164.0337,5090.0
2020-08-17 10:55:00,176.33,176.33,176.07,176.07,1404.0,164.043,164.043,163.8011,163.8011,1404.0
2020-08-17 11:00:00,176.12,176.21,176.03,176.18,1700.0,163.8477,163.9314,163.7639,163.9035,1700.0
2020-08-17 11:05:00,176.27,176.27,175.96,175.96,2508.0,163.9872,163.9872,163.6988,163.6988,2508.0
2020-08-17 11:10:00,175.95,176.26,175.95,176.21,3217.0,163.6895,163.9779,163.6895,163.9314,3217.0
2020-08-17 11:15:00,176.15,176.35,176.15,176.34,1813.0,163.8756,164.0616,163.8756,164.0523,1813.0
2020-08-17 11:20:00,176.35,176.57,176.35,176.51,2755.0,164.0616,164.2663,164.0616,164.2105,2755.0
2020-08-17 11:25:00,176.47,176.58,176.45,176.49,2881.0,164.1733,164.2756,164.1547,164.1919,2881.0
2020-08-17 11:30:00,176.4,176.54,176.4,176.5,4521.0,164.1081,164.2384,164.1081,164.2012,4521.0
2020-08-17 11:35:00,176.56,176.64,176.46,176.46,932.0,164.257,164.3314,164.164,164.164,932.0
2020-08-17 11:40:00,176.47,176.53,176.46,176.52,1325.0,164.1733,164.2291,164.164,164.2198,1325.0
2020-08-17 11:45:00,176.55,176.76,176.55,176.6,1868.0,164.2477,164.4431,164.2477,164.2942,1868.0
2020-08-17 11:50:00,176.55,176.89,176.49,176.84,2415.0,164.2477,164.564,164.1919,164.5175,2415.0
2020-08-17 11:55:00,176.83,176.97,176.69,176.95,2168.0,164.5082,164.6384,164.3779,164.6198,2168.0
2020-08-17 12:00:00,176.99,177.1,176.89,177.06,2977.0,164.657,164.7594,164.564,164.7222,2977.0
2020-08-17 12:05:00,177.15,177.15,177.04,177.04,800.0,164.8059,164.8059,164.7036,164.7036,800.0
2020-08-17 12:10:00,177.04,177.04,176.92,176.92,900.0,164.7036,164.7036,164.5919,164.5919,900.0
2020-08-17 12:15:00,176.99,177.09,176.96,176.99,1978.0,164.657,164.7501,164.6291,164.657,1978.0
2020-08-17 12:20:00,176.92,176.92,176.81,176.81,1642.0,164.5919,164.5919,164.4896,164.4896,1642.0
2020-08-17 12:25:00,176.9,176.96,176.83,176.89,6278.0,164.5733,164.6291,164.5082,164.564,6278.0
2020-08-17 12:30:00,176.92,176.93,176.88,176.88,850.0,164.5919,164.6012,164.5547,164.5547,850.0
2020-08-17 12:35:00,176.98,177.02,176.78,176.78,1000.0,164.6477,164.6849,164.4617,164.4617,1000.0
2020-08-17 12:40:00,176.86,176.87,176.79,176.79,2949.0,164.5361,164.5454,164.471,164.471,2949.0
2020-08-17 12:45:00,176.87,176.96,176.76,176.76,1329.0,164.5454,164.6291,164.4431,164.4431,1329.0
2020-08-17 12:50:00,176.72,176.72,176.57,176.69,1850.0,164.4058,164.4058,164.2663,164.3779,1850.0
2020-08-17 12:55:00,176.72,176.78,176.61,176.62,1380.0,164.4058,164.4617,164.3035,164.3128,1380.0
2020-08-17 13:00:00,176.65,176.7,176.6,176.63,2759.0,164.3407,164.3872,164.2942,164.3221,2759.0
2020-08-17 13:05:00,176.57,176.6,176.46,176.5,1024.0,164.2663,164.2942,164.164,164.2012,1024.0
2020-08-17 13:10:00,176.45,176.45,176.36,176.36,1319.0,164.1547,164.1547,164.0709,164.0709,1319.0
2020-08-17 13:15:00,176.37,176.48,176.36,176.46,1600.0,164.0802,164.1826,164.0709,164.164,1600.0
2020-08-17 13:20:00,176.42,176.57,176.42,176.56,3283.0,164.1268,164.2663,164.1268,164.257,3283.0
2020-08-17 13:25:00,176.56,176.58,176.45,176.46,1750.0,164.257,164.2756,164.1547,164.164,1750.0
2020-08-17 13:30:00,176.45,176.45,176.15,176.15,1122.0,164.1547,164.1547,163.8756,163.8756,1122.0
2020-08-17 13:35:00,176.15,176.2,176.1,176.14,1980.0,163.8756,163.9221,163.8291,163.8663,1980.0
2020-08-17 13:40:00,176.21,176.22,176.02,176.06,2871.0,163.9314,163.9407,163.7546,163.7918,2871.0
2020-08-17 13:45:00,176.09,176.15,176.09,176.1,1107.0,163.8197,163.8756,163.8197,163.8291,1107.0
2020-08-17 13:50:00,176.11,176.3,176.11,176.27,2597.0,163.8384,164.0151,163.8384,163.9872,2597.0
2020-08-17 13:55:00,176.23,176.34,176.23,176.29,2102.0,163.95,164.0523,163.95,164.0058,2102.0
2020-08-17 14:00:00,176.33,176.33,176.19,176.26,1574.0,164.043,164.043,163.9128,163.9779,1574.0
2020-08-17 14:05:00,176.28,176.32,176.16,176.19,2000.0,163.9965,164.0337,163.8849,163.9128,2000.0
2020-08-17 14:10:00,176.17,176.17,176.03,176.08,4117.0,163.8942,163.8942,163.7639,163.8104,4117.0
2020-08-17 14:15:00,176.11,176.19,176.01,176.01,3330.0,163.8384,163.9128,163.7453,163.7453,3330.0
2020-08-17 14:20:00,176.03,176.04,175.97,176.02,2135.0,163.7639,163.7732,163.7081,163.7546,2135.0
2020-08-17 14:25:00,175.97,176.07,175.35,175.35,6002.0,163.7081,163.8011,163.1313,163.1313,6002.0
2020-08-17 14:30:00,175.35,175.4,175.13,175.17,12122.0,163.1313,163.1778,162.9266,162.9639,12122.0
2020-08-17 14:35:00,175.21,175.5,175.02,175.31,6134.0,163.0011,163.2709,162.8243,163.0941,6134.0
2020-08-17 14:40:00,175.32,175.42,175.14,175.14,3395.0,163.1034,163.1964,162.9359,162.9359,3395.0
2020-08-17 14:45:00,175.0,175.0,174.59,174.63,9564.0,162.8057,162.8057,162.4243,162.4615,9564.0
2020-08-17 14:50:00,174.63,174.83,174.63,174.67,9557.0,162.4615,162.6475,162.4615,162.4987,9557.0
2020-08-17 14:55:00,174.67,174.89,174.59,174.76,12487.0,162.4987,162.7034,162.4243,162.5824,12487.0
2020-08-17 15:00:00,174.77,174.92,174.6,174.6,7926.0,162.5917,162.7313,162.4336,162.4336,7926.0
2020-08-17 15:05:00,174.56,174.72,174.45,174.61,9419.0,162.3964,162.5452,162.294,162.4429,9419.0
2020-08-17 15:10:00,174.56,174.58,174.23,174.24,6737.0,162.3964,162.415,162.0894,162.0987,6737.0
2020-08-17 15:15:00,174.27,174.36,173.88,174.27,15745.0,162.1266,162.2103,161.7637,162.1266,15745.0
2020-08-17 15:20:00,174.24,174.26,174.03,174.19,6552.0,162.0987,162.1173,161.9033,162.0521,6552.0
2020-08-17 15:25:00,174.19,174.47,174.12,174.34,8291.0,162.0521,162.3126,161.987,162.1917,8291.0
2020-08-17 15:30:00,174.33,174.46,174.19,174.2,11260.0,162.1824,162.3033,162.0521,162.0614,11260.0
2020-08-17 15:35:00,174.19,174.2,173.88,173.88,15581.0,162.0521,162.0614,161.7637,161.7637,15581.0
2020-08-17 15:40:00,173.96,174.02,173.83,174.0,20196.0,161.8382,161.894,161.7172,161.8754,20196.0
2020-08-17 15:45:00,174.03,174.22,173.9,173.94,21161.0,161.9033,162.0801,161.7824,161.8196,21161.0
2020-08-17 15:50:00,173.93,174.02,173.78,173.94,40663.0,161.8103,161.894,161.6707,161.8196,40663.0
2020-08-17 15:55:00,173.95,174.0,173.39,173.68,109154.0,161.8289,161.8754,161.3079,161.5777,109154.0
2020-08-18 09:30:00,174.06,174.79,174.05,174.79,24624.0,161.9312,162.6103,161.9219,162.6103,24624.0
2020-08-18 09:35:00,174.82,175.41,174.7,174.96,18874.0,162.6382,163.1871,162.5266,162.7685,18874.0
2020-08-18 09:40:00,175.05,175.69,175.02,175.61,5270.0,162.8522,163.4476,162.8243,163.3732,5270.0
2020-08-18 09:45:00,175.59,175.97,175.38,175.72,4063.0,163.3546,163.7081,163.1592,163.4755,4063.0
2020-08-18 09:50:00,175.65,175.72,175.07,175.07,4570.0,163.4104,163.4755,162.8708,162.8708,4570.0
2020-08-18 09:55:00,175.13,175.31,175.06,175.2,4327.0,162.9266,163.0941,162.8615,162.9918,4327.0
2020-08-18 10:00:00,175.17,175.18,174.82,175.08,5803.0,162.9639,162.9732,162.6382,162.8801,5803.0
2020-08-18 10:05:00,174.99,175.01,174.67,174.73,4622.0,162.7964,162.815,162.4987,162.5545,4622.0
2020-08-18 10:10:00,174.8,174.87,174.63,174.73,3637.0,162.6196,162.6848,162.4615,162.5545,3637.0
2020-08-18 10:15:00,174.74,175.24,174.74,174.9,6977.0,162.5638,163.029,162.5638,162.7127,6977.0
2020-08-18 10:20:00,174.94,174.99,174.55,174.62,4179.0,162.7499,162.7964,162.3871,162.4522,4179.0
2020-08-18 10:25:00,174.64,174.67,174.0,174.12,4097.0,162.4708,162.4987,161.8754,161.987,4097.0
2020-08-18 10:30:00,174.08,174.37,173.94,174.22,20563.0,161.9498,162.2196,161.8196,162.0801,20563.0
2020-08-18 10:35:00,174.25,174.57,173.95,174.34,45674.0,162.108,162.4057,161.8289,162.1917,45674.0
2020-08-18 10:40:00,174.32,174.45,173.73,173.75,7735.0,162.1731,162.294,161.6242,161.6428,7735.0
2020-08-18 10:45:00,173.78,174.0,173.78,173.95,5655.0,161.6707,161.8754,161.6707,161.8289,5655.0
2020-08-18 10:50:00,173.94,174.34,173.93,174.34,6192.0,161.8196,162.1917,161.8103,162.1917,6192.0
2020-08-18 10:55:00,174.4,174.88,174.21,174.87,5662.0,162.2475,162.6941,162.0708,162.6848,5662.0
2020-08-18 11:00:00,174.91,175.15,174.67,175.15,3714.0,162.722,162.9452,162.4987,162.9452,3714.0
2020-08-18 11:05:00,175.22,175.25,175.09,175.12,3238.0,163.0104,163.0383,162.8894,162.9173,3238.0
2020-08-18 11:10:00,175.15,175.17,174.91,175.14,2825.0,162.9452,162.9639,162.722,162.9359,2825.0
2020-08-18 11:15:00,175.26,175.4,175.19,175.32,1637.0,163.0476,163.1778,162.9825,163.1034,1637.0
2020-08-18 11:20:00,175.17,175.34,175.07,175.34,2941.0,162.9639,163.122,162.8708,163.122,2941.0
2020-08-18 11:25:00,175.38,175.46,175.3,175.34,2426.0,163.1592,163.2336,163.0848,163.122,2426.0
2020-08-18 11:30:00,175.37,175.65,175.32,175.43,3090.0,163.1499,163.4104,163.1034,163.2057,3090.0
2020-08-18 11:35:00,175.5,175.59,175.36,175.43,3097.0,163.2709,163.3546,163.1406,163.2057,3097.0
2020-08-18 11:40:00,175.52,175.8,175.45,175.66,4699.0,163.2895,163.55,163.2243,163.4197,4699.0
2020-08-18 11:45:00,175.69,175.71,175.52,175.6,3570.0,163.4476,163.4662,163.2895,163.3639,3570.0
2020-08-18 11:50:00,175.54,175.63,175.51,175.61,3409.0,163.3081,163.3918,163.2802,163.3732,3409.0
2020-08-18 11:55:00,175.59,175.78,175.51,175.78,3100.0,163.3546,163.5314,163.2802,163.5314,3100.0
2020-08-18 12:00:00,175.81,175.82,175.69,175.69,6359.0,163.5593,163.5686,163.4476,163.4476,6359.0
2020-08-18 12:05:00,175.64,175.74,175.58,175.58,1725.0,163.4011,163.4941,163.3453,163.3453,1725.0
2020-08-18 12:10:00,175.54,175.59,175.39,175.4,3121.0,163.3081,163.3546,163.1685,163.1778,3121.0
2020-08-18 12:15:00,175.39,175.51,175.34,175.35,1598.0,163.1685,163.2802,163.122,163.1313,1598.0
2020-08-18 12:20:00,175.4,175.41,175.15,175.24,2216.0,163.1778,163.1871,162.9452,163.029,2216.0
2020-08-18 12:25:00,175.28,175.51,175.28,175.42,14163.0,163.0662,163.2802,163.0662,163.1964,14163.0
2020-08-18 12:30:00,175.49,175.51,175.32,175.5,2226.0,163.2616,163.2802,163.1034,163.2709,2226.0
2020-08-18 12:35:00,175.51,175.75,175.51,175.75,2200.0,163.2802,163.5034,163.2802,163.5034,2200.0
2020-08-18 12:40:00,175.81,176.06,175.81,175.99,12991.0,163.5593,163.7918,163.5593,163.7267,12991.0
2020-08-18 12:45:00,176.03,176.31,175.93,176.31,5215.0,163.7639,164.0244,163.6709,164.0244,5215.0
2020-08-18 12:50:00,176.25,176.26,175.97,176.22,3167.0,163.9686,163.9779,163.7081,163.9407,3167.0
2020-08-18 12:55:00,176.3,176.38,176.15,176.21,3012.0,164.0151,164.0895,163.8756,163.9314,3012.0
2020-08-18 13:00:00,176.33,176.33,176.0,176.08,1100.0,164.043,164.043,163.736,163.8104,1100.0
2020-08-18 13:05:00,176.14,176.2,176.14,176.2,200.0,163.8663,163.9221,163.8663,163.9221,200.0
2020-08-18 13:10:00,176.11,176.21,176.03,176.2,900.0,163.8384,163.9314,163.7639,163.9221,900.0
2020-08-18 13:15:00,176.12,176.27,176.08,176.24,1700.0,163.8477,163.9872,163.8104,163.9593,1700.0
2020-08-18 13:20:00,176.3,176.4,176.12,176.21,7520.0,164.0151,164.1081,163.8477,163.9314,7520.0
2020-08-18 13:25:00,176.17,176.32,176.14,176.25,2455.0,163.8942,164.0337,163.8663,163.9686,2455.0
2020-08-18 13:30:00,176.25,176.27,176.19,176.24,3672.0,163.9686,163.9872,163.9128,163.9593,3672.0
2020-08-18 13:35:00,176.23,176.48,176.23,176.43,1843.0,163.95,164.1826,163.95,164.1361,1843.0
2020-08-18 13:40:00,176.41,176.47,176.31,176.36,3359.0,164.1175,164.1733,164.0244,164.0709,3359.0
2020-08-18 13:45:00,176.42,176.65,176.4,176.65,2265.0,164.1268,164.3407,164.1081,164.3407,2265.0
2020-08-18 13:50:00,176.66,176.98,176.65,176.9,17505.0,164.35,164.6477,164.3407,164.5733,17505.0
2020-08-18 13:55:00,176.88,176.92,176.73,176.75,9138.0,164.5547,164.5919,164.4152,164.4338,9138.0
2020-08-18 14:00:00,176.76,176.87,176.66,176.75,4000.0,164.4431,164.5454,164.35,164.4338,4000.0
2020-08-18 14:05:00,176.74,177.0,176.73,176.97,6955.0,164.4245,164.6663,164.4152,164.6384,6955.0
2020-08-18 14:10:00,176.99,177.03,176.89,176.94,4183.0,164.657,164.6942,164.564,164.6105,4183.0
2020-08-18 14:15:00,177.01,177.02,176.9,176.93,4325.0,164.6756,164.6849,164.5733,164.6012,4325.0
2020-08-18 14:20:00,176.91,177.04,176.8,177.04,5352.0,164.5826,164.7036,164.4803,164.7036,5352.0
2020-08-18 14:25:00,177.0,177.1,177.0,177.05,3049.0,164.6663,164.7594,164.6663,164.7129,3049.0
2020-08-18 14:30:00,177.03,177.35,177.03,177.33,6767.0,164.6942,164.9919,164.6942,164.9733,6767.0
2020-08-18 14:35:00,177.36,177.45,177.25,177.25,12678.0,165.0013,165.085,164.8989,164.8989,12678.0
2020-08-18 14:40:00,177.22,177.4,177.22,177.38,6295.0,164.871,165.0385,164.871,165.0199,6295.0
2020-08-18 14:45:00,177.34,177.79,177.34,177.77,7903.0,164.9826,165.4013,164.9826,165.3827,7903.0
2020-08-18 14:50:00,177.8,177.85,177.68,177.81,8796.0,165.4106,165.4571,165.299,165.4199,8796.0
2020-08-18 14:55:00,177.84,177.99,177.75,177.97,10020.0,165.4478,165.5874,165.3641,165.5687,10020.0
2020-08-18 15:00:00,177.95,178.03,177.79,177.82,12380.0,165.5501,165.6246,165.4013,165.4292,12380.0
2020-08-18 15:05:00,177.82,178.14,177.8,178.13,13340.0,165.4292,165.7269,165.4106,165.7176,13340.0
2020-08-18 15:10:00,178.12,178.26,178.06,178.25,6147.0,165.7083,165.8385,165.6525,165.8292,6147.0
2020-08-18 15:15:00,178.26,178.55,178.22,178.49,13796.0,165.8385,166.1083,165.8013,166.0525,13796.0
2020-08-18 15:20:00,178.52,178.62,178.46,178.46,12632.0,166.0804,166.1735,166.0246,166.0246,12632.0
2020-08-18 15:25:00,178.41,178.41,178.07,178.15,23638.0,165.9781,165.9781,165.6618,165.7362,23638.0
2020-08-18 15:30:00,178.14,178.31,177.75,177.81,12595.0,165.7269,165.8851,165.3641,165.4199,12595.0
2020-08-18 15:35:00,177.83,177.98,177.74,177.87,19505.0,165.4385,165.5781,165.3548,165.4757,19505.0
2020-08-18 15:40:00,177.82,177.85,177.65,177.69,15566.0,165.4292,165.4571,165.271,165.3083,15566.0
2020-08-18 15:45:00,177.67,177.79,177.53,177.73,18888.0,165.2897,165.4013,165.1594,165.3455,18888.0
2020-08-18 15:50:00,177.73,177.91,177.55,177.91,31182.0,165.3455,165.5129,165.178,165.5129,31182.0
2020-08-18 15:55:00,177.92,178.26,177.6,178.16,97259.0,165.5222,165.8385,165.2245,165.7455,97259.0
2020-08-19 09:30:00,178.19,178.65,177.78,178.52,13293.0,165.7734,166.2014,165.392,166.0804,13293.0
2020-08-19 09:35:00,178.52,179.0,178.33,178.84,6422.0,166.0804,166.527,165.9037,166.3781,6422.0
2020-08-19 09:40:00,178.71,179.46,178.59,179.0,5151.0,166.2572,166.9549,166.1455,166.527,5151.0
2020-08-19 09:45:00,179.05,179.82,178.99,179.55,9514.0,166.5735,167.2898,166.5177,167.0387,9514.0
2020-08-19 09:50:00,179.63,180.0,179.5,179.84,10183.0,167.1131,167.4573,166.9921,167.3084,10183.0
2020-08-19 09:55:00,179.85,179.97,179.57,179.58,6751.0,167.3177,167.4294,167.0573,167.0666,6751.0
2020-08-19 10:00:00,179.53,179.78,179.34,179.56,9626.0,167.02,167.2526,166.8433,167.048,9626.0
2020-08-19 10:05:00,179.56,179.58,179.12,179.45,7631.0,167.048,167.0666,166.6386,166.9456,7631.0
2020-08-19 10:10:00,179.49,179.5,178.92,179.36,6853.0,166.9828,166.9921,166.4525,166.8619,6853.0
2020-08-19 10:15:00,179.31,179.53,179.21,179.23,5833.0,166.8154,167.02,166.7223,166.7409,5833.0
2020-08-19 10:20:00,179.3,179.66,179.18,179.38,5854.0,166.8061,167.141,166.6944,166.8805,5854.0
2020-08-19 10:25:00,179.31,179.6,179.28,179.6,4824.0,166.8154,167.0852,166.7875,167.0852,4824.0
2020-08-19 10:30:00,179.63,180.17,179.59,180.06,24637.0,167.1131,167.6154,167.0759,167.5131,24637.0
2020-08-19 10:35:00,180.02,180.14,179.77,179.86,6273.0,167.4759,167.5875,167.2433,167.327,6273.0
2020-08-19 10:40:00,179.76,180.2,179.73,180.13,7469.0,167.234,167.6434,167.2061,167.5782,7469.0
2020-08-19 10:45:00,180.18,180.4,180.05,180.07,5190.0,167.6248,167.8294,167.5038,167.5224,5190.0
2020-08-19 10:50:00,180.09,180.26,180.04,180.26,3499.0,167.541,167.6992,167.4945,167.6992,3499.0
2020-08-19 10:55:00,180.25,180.26,180.07,180.08,3659.0,167.6899,167.6992,167.5224,167.5317,3659.0
2020-08-19 11:00:00,180.04,180.09,179.77,179.92,7000.0,167.4945,167.541,167.2433,167.3829,7000.0
2020-08-19 11:05:00,179.86,180.24,179.85,180.13,7530.0,167.327,167.6806,167.3177,167.5782,7530.0
2020-08-19 11:10:00,180.13,180.32,180.02,180.14,2550.0,167.5782,167.755,167.4759,167.5875,2550.0
2020-08-19 11:15:00,180.11,180.13,179.83,179.83,2831.0,167.5596,167.5782,167.2991,167.2991,2831.0
2020-08-19 11:20:00,179.94,180.0,179.66,179.8,4274.0,167.4015,167.4573,167.141,167.2712,4274.0
2020-08-19 11:25:00,179.79,179.82,179.64,179.73,2766.0,167.2619,167.2898,167.1224,167.2061,2766.0
2020-08-19 11:30:00,179.73,179.93,179.63,179.8,3599.0,167.2061,167.3922,167.1131,167.2712,3599.0
2020-08-19 11:35:00,179.93,180.11,179.87,180.08,2423.0,167.3922,167.5596,167.3364,167.5317,2423.0
2020-08-19 11:40:00,180.01,180.09,179.71,179.8,2701.0,167.4666,167.541,167.1875,167.2712,2701.0
2020-08-19 11:45:00,179.75,179.79,179.59,179.69,3220.0,167.2247,167.2619,167.0759,167.1689,3220.0
2020-08-19 11:50:00,179.75,179.84,179.71,179.75,2002.0,167.2247,167.3084,167.1875,167.2247,2002.0
2020-08-19 11:55:00,179.66,179.79,179.49,179.59,7437.0,167.141,167.2619,166.9828,167.0759,7437.0
2020-08-19 12:00:00,179.48,179.53,179.41,179.46,3950.0,166.9735,167.02,166.9084,166.9549,3950.0
2020-08-19 12:05:00,179.45,179.49,179.32,179.39,4944.0,166.9456,166.9828,166.8247,166.8898,4944.0
2020-08-19 12:10:00,179.4,179.42,179.16,179.16,2717.0,166.8991,166.9177,166.6758,166.6758,2717.0
2020-08-19 12:15:00,179.14,179.28,179.14,179.19,2703.0,166.6572,166.7875,166.6572,166.7037,2703.0
2020-08-19 12:20:00,179.26,179.43,179.2,179.43,2701.0,166.7689,166.927,166.713,166.927,2701.0
2020-08-19 12:25:00,179.4,179.52,179.3,179.51,3969.0,166.8991,167.0107,166.8061,167.0014,3969.0
2020-08-19 12:30:00,179.49,179.65,179.48,179.59,2528.0,166.9828,167.1317,166.9735,167.0759,2528.0
2020-08-19 12:35:00,179.64,179.7,179.56,179.67,4188.0,167.1224,167.1782,167.048,167.1503,4188.0
2020-08-19 12:40:00,179.66,179.7,179.63,179.65,4875.0,167.141,167.1782,167.1131,167.1317,4875.0
2020-08-19 12:45:00,179.36,179.38,179.29,179.34,1742.0,166.8619,166.8805,166.7968,166.8433,1742.0
2020-08-19 12:50:00,179.28,179.64,179.28,179.64,2910.0,166.7875,167.1224,166.7875,167.1224,2910.0
2020-08-19 12:55:00,179.68,179.85,179.67,179.78,3628.0,167.1596,167.3177,167.1503,167.2526,3628.0
2020-08-19 13:00:00,179.77,179.86,179.72,179.73,3490.0,167.2433,167.327,167.1968,167.2061,3490.0
2020-08-19 13:05:00,179.68,179.84,179.67,179.82,1867.0,167.1596,167.3084,167.1503,167.2898,1867.0
2020-08-19 13:10:00,179.81,179.95,179.79,179.79,3618.0,167.2805,167.4108,167.2619,167.2619,3618.0
2020-08-19 13:15:00,179.77,179.9,179.77,179.85,2500.0,167.2433,167.3643,167.2433,167.3177,2500.0
2020-08-19 13:20:00,179.86,179.97,179.78,179.78,3635.0,167.327,167.4294,167.2526,167.2526,3635.0
2020-08-19 13:25:00,179.69,179.85,179.61,179.64,2629.0,167.1689,167.3177,167.0945,167.1224,2629.0
2020-08-19 13:30:00,179.68,179.74,179.6,179.69,2814.0,167.1596,167.2154,167.0852,167.1689,2814.0
2020-08-19 13:35:00,179.72,179.89,179.72,179.89,1608.0,167.1968,167.355,167.1968,167.355,1608.0
2020-08-19 13:40:00,179.87,179.94,179.82,179.85,3512.0,167.3364,167.4015,167.2898,167.3177,3512.0
2020-08-19 13:45:00,179.89,179.92,179.77,179.78,1916.0,167.355,167.3829,167.2433,167.2526,1916.0
2020-08-19 13:50:00,179.77,180.0,179.72,180.0,5836.0,167.2433,167.4573,167.1968,167.4573,5836.0
2020-08-19 13:55:00,179.94,180.15,179.94,180.14,3212.0,167.4015,167.5968,167.4015,167.5875,3212.0
2020-08-19 14:00:00,180.12,180.28,180.07,180.26,5135.0,167.5689,167.7178,167.5224,167.6992,5135.0
2020-08-19 14:05:00,180.28,180.29,180.06,180.11,3680.0,167.7178,167.7271,167.5131,167.5596,3680.0
2020-08-19 14:10:00,180.04,180.12,180.04,180.04,1000.0,167.4945,167.5689,167.4945,167.4945,1000.0
2020-08-19 14:15:00,179.75,179.98,179.71,179.8,6400.0,167.2247,167.4387,167.1875,167.2712,6400.0
2020-08-19 14:20:00,179.81,180.15,179.81,180.04,5257.0,167.2805,167.5968,167.2805,167.4945,5257.0
2020-08-19 14:25:00,180.12,180.16,179.85,179.88,6160.0,167.5689,167.6061,167.3177,167.3457,6160.0
2020-08-19 14:30:00,179.93,179.99,179.62,179.77,6759.0,167.3922,167.448,167.1038,167.2433,6759.0
2020-08-19 14:35:00,179.69,179.78,179.58,179.71,6887.0,167.1689,167.2526,167.0666,167.1875,6887.0
2020-08-19 14:40:00,179.72,179.75,179.56,179.62,5806.0,167.1968,167.2247,167.048,167.1038,5806.0
2020-08-19 14:45:00,179.65,179.85,179.65,179.75,9285.0,167.1317,167.3177,167.1317,167.2247,9285.0
2020-08-19 14:50:00,179.79,179.99,179.79,179.91,8653.0,167.2619,167.448,167.2619,167.3736,8653.0
2020-08-19 14:55:00,179.94,180.03,179.91,179.92,5411.0,167.4015,167.4852,167.3736,167.3829,5411.0
2020-08-19 15:00:00,179.92,180.04,179.9,180.03,8600.0,167.3829,167.4945,167.3643,167.4852,8600.0
2020-08-19 15:05:00,180.05,180.07,179.97,180.0,4344.0,167.5038,167.5224,167.4294,167.4573,4344.0
2020-08-19 15:10:00,179.97,180.0,179.8,179.81,6761.0,167.4294,167.4573,167.2712,167.2805,6761.0
2020-08-19 15:15:00,179.89,180.01,179.77,179.85,10143.0,167.355,167.4666,167.2433,167.3177,10143.0
2020-08-19 15:20:00,179.83,179.89,179.49,179.49,4300.0,167.2991,167.355,166.9828,166.9828,4300.0
2020-08-19 15:25:00,179.49,179.6,179.43,179.44,6282.0,166.9828,167.0852,166.927,166.9363,6282.0
2020-08-19 15:30:00,179.49,179.76,179.49,179.72,13341.0,166.9828,167.234,166.9828,167.1968,13341.0
2020-08-19 15:35:00,179.77,179.77,179.56,179.59,13292.0,167.2433,167.2433,167.048,167.0759,13292.0
2020-08-19 15:40:00,179.6,179.77,179.45,179.67,15380.0,167.0852,167.2433,166.9456,167.1503,15380.0
2020-08-19 15:45:00,179.67,179.67,179.14,179.21,21552.0,167.1503,167.1503,166.6572,166.7223,21552.0
2020-08-19 15:50:00,179.15,179.96,179.14,179.95,42938.0,166.6665,167.4201,166.6572,167.4108,42938.0
2020-08-19 15:55:00,179.96,180.15,179.82,179.99,93483.0,167.4201,167.5968,167.2898,167.448,93483.0
2020-08-20 09:30:00,178.38,178.51,177.96,178.45,12157.0,165.9502,166.0711,165.5594,166.0153,12157.0
2020-08-20 09:35:00,178.55,178.93,178.41,178.49,1860.0,166.1083,166.4619,165.9781,166.0525,1860.0
2020-08-20 09:40:00,178.48,178.52,177.75,178.43,6178.0,166.0432,166.0804,165.3641,165.9967,6178.0
2020-08-20 09:45:00,178.38,178.53,178.25,178.41,1969.0,165.9502,166.0897,165.8292,165.9781,1969.0
2020-08-20 09:50:00,178.29,178.54,178.28,178.31,6228.0,165.8664,166.099,165.8571,165.8851,6228.0
2020-08-20 09:55:00,178.3,178.41,178.09,178.1,2771.0,165.8758,165.9781,165.6804,165.6897,2771.0
2020-08-20 10:00:00,178.05,178.51,177.99,178.28,4354.0,165.6432,166.0711,165.5874,165.8571,4354.0
2020-08-20 10:05:00,178.2,178.23,177.83,178.1,5982.0,165.7827,165.8106,165.4385,165.6897,5982.0
2020-08-20 10:10:00,178.12,178.41,177.84,178.2,11902.0,165.7083,165.9781,165.4478,165.7827,11902.0
2020-08-20 10:15:00,178.19,178.66,178.18,178.66,2938.0,165.7734,166.2107,165.7641,166.2107,2938.0
2020-08-20 10:20:00,178.73,178.77,178.31,178.39,2468.0,166.2758,166.313,165.8851,165.9595,2468.0
2020-08-20 10:25:00,178.42,178.67,178.38,178.49,3883.0,165.9874,166.22,165.9502,166.0525,3883.0
2020-08-20 10:30:00,178.53,178.67,178.48,178.65,1560.0,166.0897,166.22,166.0432,166.2014,1560.0
2020-08-20 10:35:00,178.66,178.94,178.59,178.76,7652.0,166.2107,166.4712,166.1455,166.3037,7652.0
2020-08-20 10:40:00,178.78,178.85,178.6,178.6,2964.0,166.3223,166.3874,166.1548,166.1548,2964.0
2020-08-20 10:45:00,178.64,179.08,178.63,179.08,4291.0,166.1921,166.6014,166.1828,166.6014,4291.0
2020-08-20 10:50:00,179.22,179.22,179.08,179.2,6953.0,166.7316,166.7316,166.6014,166.713,6953.0
2020-08-20 10:55:00,179.22,179.22,178.82,178.85,3048.0,166.7316,166.7316,166.3595,166.3874,3048.0
2020-08-20 11:00:00,178.83,178.89,178.53,178.53,3160.0,166.3688,166.4246,166.0897,166.0897,3160.0
2020-08-20 11:05:00,178.52,178.72,178.51,178.68,2725.0,166.0804,166.2665,166.0711,166.2293,2725.0
2020-08-20 11:10:00,178.68,178.94,178.68,178.88,4715.0,166.2293,166.4712,166.2293,166.4153,4715.0
2020-08-20 11:15:00,178.86,179.0,178.86,178.98,1600.0,166.3967,166.527,166.3967,166.5084,1600.0
2020-08-20 11:20:00,178.92,178.97,178.83,178.94,1818.0,166.4525,166.4991,166.3688,166.4712,1818.0
2020-08-20 11:25:00,179.0,179.43,178.99,179.43,2442.0,166.527,166.927,166.5177,166.927,2442.0
2020-08-20 11:30:00,179.41,179.55,179.29,179.38,2580.0,166.9084,167.0387,166.7968,166.8805,2580.0
2020-08-20 11:35:00,179.39,179.53,179.39,179.5,2827.0,166.8898,167.02,166.8898,166.9921,2827.0
2020-08-20 11:40:00,179.51,179.61,179.48,179.5,3304.0,167.0014,167.0945,166.9735,166.9921,3304.0
2020-08-20 11:45:00,179.5,179.59,179.2,179.33,7687.0,166.9921,167.0759,166.713,166.834,7687.0
2020-08-20 11:50:00,179.33,179.49,179.29,179.45,2575.0,166.834,166.9828,166.7968,166.9456,2575.0
2020-08-20 11:55:00,179.44,179.47,179.26,179.27,3237.0,166.9363,166.9642,166.7689,166.7782,3237.0
2020-08-20 12:00:00,179.24,179.26,179.03,179.03,2415.0,166.7503,166.7689,166.5549,166.5549,2415.0
2020-08-20 12:05:00,179.03,179.29,178.98,179.28,4250.0,166.5549,166.7968,166.5084,166.7875,4250.0
2020-08-20 12:10:00,179.27,179.33,179.21,179.24,3365.0,166.7782,166.834,166.7223,166.7503,3365.0
2020-08-20 12:15:00,179.26,179.57,179.26,179.36,5096.0,166.7689,167.0573,166.7689,166.8619,5096.0
2020-08-20 12:20:00,179.32,179.54,179.32,179.46,2300.0,166.8247,167.0293,166.8247,166.9549,2300.0
2020-08-20 12:25:00,179.44,179.57,179.39,179.5,3300.0,166.9363,167.0573,166.8898,166.9921,3300.0
2020-08-20 12:30:00,179.48,179.63,179.4,179.4,2691.0,166.9735,167.1131,166.8991,166.8991,2691.0
2020-08-20 12:35:00,179.35,179.38,179.26,179.33,3784.0,166.8526,166.8805,166.7689,166.834,3784.0
2020-08-20 12:40:00,179.33,179.34,179.23,179.29,2000.0,166.834,166.8433,166.7409,166.7968,2000.0
2020-08-20 12:45:00,179.27,179.29,179.16,179.26,3684.0,166.7782,166.7968,166.6758,166.7689,3684.0
2020-08-20 12:50:00,179.24,179.3,179.17,179.17,2272.0,166.7503,166.8061,166.6851,166.6851,2272.0
2020-08-20 12:55:00,179.2,179.23,178.89,178.98,2433.0,166.713,166.7409,166.4246,166.5084,2433.0
2020-08-20 13:00:00,179.0,179.14,178.97,179.06,1700.0,166.527,166.6572,166.4991,166.5828,1700.0
2020-08-20 13:05:00,179.04,179.06,178.91,178.91,3470.0,166.5642,166.5828,166.4432,166.4432,3470.0
2020-08-20 13:10:00,178.94,178.94,178.75,178.75,1400.0,166.4712,166.4712,166.2944,166.2944,1400.0
2020-08-20 13:15:00,178.75,178.78,178.66,178.7,2400.0,166.2944,166.3223,166.2107,166.2479,2400.0
2020-08-20 13:20:00,178.71,178.75,178.52,178.52,2270.0,166.2572,166.2944,166.0804,166.0804,2270.0
2020-08-20 13:25:00,178.46,178.51,178.43,178.44,4607.0,166.0246,166.0711,165.9967,166.006,4607.0
2020-08-20 13:30:00,178.43,178.61,178.42,178.61,3352.0,165.9967,166.1642,165.9874,166.1642,3352.0
2020-08-20 13:35:00,178.63,178.74,178.58,178.73,5613.0,166.1828,166.2851,166.1362,166.2758,5613.0
2020-08-20 13:40:00,178.72,178.84,178.68,178.72,9120.0,166.2665,166.3781,166.2293,166.2665,9120.0
2020-08-20 13:45:00,178.71,178.81,178.58,178.74,5310.0,166.2572,166.3502,166.1362,166.2851,5310.0
2020-08-20 13:50:00,178.86,178.86,178.63,178.63,2376.0,166.3967,166.3967,166.1828,166.1828,2376.0
2020-08-20 13:55:00,178.56,178.58,178.46,178.49,3078.0,166.1176,166.1362,166.0246,166.0525,3078.0
2020-08-20 14:00:00,178.5,178.55,178.44,178.44,3196.0,166.0618,166.1083,166.006,166.006,3196.0
2020-08-20 14:05:00,178.47,178.51,178.23,178.35,14255.0,166.0339,166.0711,165.8106,165.9223,14255.0
2020-08-20 14:10:00,178.4,178.54,178.3,178.49,1928.0,165.9688,166.099,165.8758,166.0525,1928.0
2020-08-20 14:15:00,178.53,178.55,178.39,178.41,2325.0,166.0897,166.1083,165.9595,165.9781,2325.0
2020-08-20 14:20:00,178.39,178.75,178.39,178.69,6853.0,165.9595,166.2944,165.9595,166.2386,6853.0
2020-08-20 14:25:00,178.66,178.68,178.57,178.63,2310.0,166.2107,166.2293,166.1269,166.1828,2310.0
2020-08-20 14:30:00,178.65,178.67,178.37,178.37,5526.0,166.2014,166.22,165.9409,165.9409,5526.0
2020-08-20 14:35:00,178.29,178.4,178.29,178.34,1525.0,165.8664,165.9688,165.8664,165.913,1525.0
2020-08-20 14:40:00,178.34,178.35,178.18,178.24,2499.0,165.913,165.9223,165.7641,165.8199,2499.0
2020-08-20 14:45:00,178.22,178.31,178.19,178.26,12844.0,165.8013,165.8851,165.7734,165.8385,12844.0
2020-08-20 14:50:00,178.27,178.42,178.25,178.42,9348.0,165.8478,165.9874,165.8292,165.9874,9348.0
2020-08-20 14:55:00,178.42,178.44,178.3,178.35,5664.0,165.9874,166.006,165.8758,165.9223,5664.0
2020-08-20 15:00:00,178.33,178.71,178.33,178.71,4319.0,165.9037,166.2572,165.9037,166.2572,4319.0
2020-08-20 15:05:00,178.67,178.74,178.66,178.68,3649.0,166.22,166.2851,166.2107,166.2293,3649.0
2020-08-20 15:10:00,178.7,178.7,178.47,178.47,10848.0,166.2479,166.2479,166.0339,166.0339,10848.0
2020-08-20 15:15:00,178.49,178.53,178.21,178.21,12914.0,166.0525,166.0897,165.792,165.792,12914.0
2020-08-20 15:20:00,178.2,178.39,178.19,178.33,15564.0,165.7827,165.9595,165.7734,165.9037,15564.0
2020-08-20 15:25:00,178.34,178.35,178.23,178.3,7239.0,165.913,165.9223,165.8106,165.8758,7239.0
2020-08-20 15:30:00,178.23,178.65,178.23,178.58,30795.0,165.8106,166.2014,165.8106,166.1362,30795.0
2020-08-20 15:35:00,178.58,178.65,178.42,178.45,14640.0,166.1362,166.2014,165.9874,166.0153,14640.0
2020-08-20 15:40:00,178.45,178.6,178.29,178.56,14878.0,166.0153,166.1548,165.8664,166.1176,14878.0
2020-08-20 15:45:00,178.53,178.55,178.19,178.21,16588.0,166.0897,166.1083,165.7734,165.792,16588.0
2020-08-20 15:50:00,178.21,178.21,178.01,178.05,16185.0,165.792,165.792,165.606,165.6432,16185.0
2020-08-20 15:55:00,178.04,178.6,178.04,178.28,70724.0,165.6339,166.1548,165.6339,165.8571,70724.0
2020-08-21 09:30:00,178.94,179.41,178.41,179.22,40431.0,166.4712,166.9084,165.9781,166.7316,40431.0
2020-08-21 09:35:00,179.0,179.16,178.78,179.16,6601.0,166.527,166.6758,166.3223,166.6758,6601.0
2020-08-21 09:40:00,178.99,179.09,178.65,178.65,8437.0,166.5177,166.6107,166.2014,166.2014,8437.0
2020-08-21 09:45:00,178.72,179.03,178.64,178.99,4488.0,166.2665,166.5549,166.1921,166.5177,4488.0
2020-08-21 09:50:00,179.0,179.25,178.92,179.15,3749.0,166.527,166.7596,166.4525,166.6665,3749.0
2020-08-21 09:55:00,179.11,179.26,178.74,178.74,3229.0,166.6293,166.7689,166.2851,166.2851,3229.0
2020-08-21 10:00:00,178.72,178.81,177.86,177.86,5492.0,166.2665,166.3502,165.4664,165.4664,5492.0
2020-08-21 10:05:00,177.85,178.14,177.75,178.14,5573.0,165.4571,165.7269,165.3641,165.7269,5573.0
2020-08-21 10:10:00,178.06,178.1,177.68,177.74,2517.0,165.6525,165.6897,165.299,165.3548,2517.0
2020-08-21 10:15:00,177.77,177.77,177.63,177.63,900.0,165.3827,165.3827,165.2524,165.2524,900.0
2020-08-21 10:20:00,177.62,177.62,177.14,177.6,4366.0,165.2431,165.2431,164.7966,165.2245,4366.0
2020-08-21 10:25:00,177.53,177.82,177.51,177.82,5330.0,165.1594,165.4292,165.1408,165.4292,5330.0
2020-08-21 10:30:00,177.68,177.75,177.55,177.69,5062.0,165.299,165.3641,165.178,165.3083,5062.0
2020-08-21 10:35:00,177.58,177.83,177.55,177.64,4996.0,165.2059,165.4385,165.178,165.2617,4996.0
2020-08-21 10:40:00,177.63,178.0,177.52,177.95,12331.0,165.2524,165.5967,165.1501,165.5501,12331.0
2020-08-21 10:45:00,177.89,178.04,177.81,177.82,5659.0,165.4943,165.6339,165.4199,165.4292,5659.0
2020-08-21 10:50:00,177.89,178.07,177.84,178.05,2703.0,165.4943,165.6618,165.4478,165.6432,2703.0
2020-08-21 10:55:00,178.06,178.15,177.95,177.96,3817.0,165.6525,165.7362,165.5501,165.5594,3817.0
2020-08-21 11:00:00,177.93,178.0,177.77,177.96,11134.0,165.5315,165.5967,165.3827,165.5594,11134.0
2020-08-21 11:05:00,177.94,178.24,177.93,178.24,2558.0,165.5408,165.8199,165.5315,165.8199,2558.0
2020-08-21 11:10:00,178.22,178.25,178.04,178.04,2003.0,165.8013,165.8292,165.6339,165.6339,2003.0
2020-08-21 11:15:00,178.08,178.12,178.05,178.09,1300.0,165.6711,165.7083,165.6432,165.6804,1300.0
2020-08-21 11:20:00,178.05,178.12,177.97,177.97,1971.0,165.6432,165.7083,165.5687,165.5687,1971.0
2020-08-21 11:25:00,177.97,178.01,177.87,177.94,3064.0,165.5687,165.606,165.4757,165.5408,3064.0
2020-08-21 11:30:00,177.85,178.21,177.85,178.11,4773.0,165.4571,165.792,165.4571,165.699,4773.0
2020-08-21 11:35:00,178.15,178.15,177.97,178.02,1580.0,165.7362,165.7362,165.5687,165.6153,1580.0
2020-08-21 11:40:00,178.02,178.09,177.94,177.96,3350.0,165.6153,165.6804,165.5408,165.5594,3350.0
2020-08-21 11:45:00,177.93,178.06,177.9,177.91,2748.0,165.5315,165.6525,165.5036,165.5129,2748.0
2020-08-21 11:50:00,177.95,177.99,177.87,177.97,2785.0,165.5501,165.5874,165.4757,165.5687,2785.0
2020-08-21 11:55:00,177.95,177.99,177.92,177.97,1731.0,165.5501,165.5874,165.5222,165.5687,1731.0
2020-08-21 12:00:00,177.97,178.02,177.69,177.69,8807.0,165.5687,165.6153,165.3083,165.3083,8807.0
2020-08-21 12:05:00,177.72,177.94,177.72,177.94,4066.0,165.3362,165.5408,165.3362,165.5408,4066.0
2020-08-21 12:10:00,177.92,178.01,177.79,177.99,5598.0,165.5222,165.606,165.4013,165.5874,5598.0
2020-08-21 12:15:00,177.98,178.09,177.96,178.03,6983.0,165.5781,165.6804,165.5594,165.6246,6983.0
2020-08-21 12:20:00,178.0,178.16,177.95,178.08,13436.0,165.5967,165.7455,165.5501,165.6711,13436.0
2020-08-21 12:25:00,178.05,178.08,177.88,178.04,6283.0,165.6432,165.6711,165.485,165.6339,6283.0
2020-08-21 12:30:00,177.96,177.96,177.82,177.87,2370.0,165.5594,165.5594,165.4292,165.4757,2370.0
2020-08-21 12:35:00,177.83,177.83,177.65,177.67,1811.0,165.4385,165.4385,165.271,165.2897,1811.0
2020-08-21 12:40:00,177.61,177.69,177.51,177.68,5213.0,165.2338,165.3083,165.1408,165.299,5213.0
2020-08-21 12:45:00,177.68,177.88,177.67,177.83,2203.0,165.299,165.485,165.2897,165.4385,2203.0
2020-08-21 12:50:00,177.76,177.8,177.68,177.68,2012.0,165.3734,165.4106,165.299,165.299,2012.0
2020-08-21 12:55:00,177.74,177.75,177.61,177.61,2470.0,165.3548,165.3641,165.2338,165.2338,2470.0
2020-08-21 13:00:00,177.61,177.75,177.6,177.75,2000.0,165.2338,165.3641,165.2245,165.3641,2000.0
2020-08-21 13:05:00,177.79,177.96,177.73,177.88,1201.0,165.4013,165.5594,165.3455,165.485,1201.0
2020-08-21 13:10:00,177.9,178.11,177.84,178.11,2797.0,165.5036,165.699,165.4478,165.699,2797.0
2020-08-21 13:15:00,178.13,178.15,178.05,178.09,1600.0,165.7176,165.7362,165.6432,165.6804,1600.0
2020-08-21 13:20:00,178.14,178.26,178.11,178.25,960.0,165.7269,165.8385,165.699,165.8292,960.0
2020-08-21 13:25:00,178.22,178.31,178.22,178.26,2809.0,165.8013,165.8851,165.8013,165.8385,2809.0
2020-08-21 13:30:00,178.27,178.35,178.26,178.3,1215.0,165.8478,165.9223,165.8385,165.8758,1215.0
2020-08-21 13:35:00,178.3,178.39,178.3,178.35,641.0,165.8758,165.9595,165.8758,165.9223,641.0
2020-08-21 13:40:00,178.32,178.33,178.24,178.27,1815.0,165.8944,165.9037,165.8199,165.8478,1815.0
2020-08-21 13:45:00,178.3,178.47,178.28,178.42,1300.0,165.8758,166.0339,165.8571,165.9874,1300.0
2020-08-21 13:50:00,178.46,178.46,178.31,178.35,3501.0,166.0246,166.0246,165.8851,165.9223,3501.0
2020-08-21 13:55:00,178.39,178.39,178.29,178.29,1917.0,165.9595,165.9595,165.8664,165.8664,1917.0
2020-08-21 14:00:00,178.29,178.34,178.19,178.24,5212.0,165.8664,165.913,165.7734,165.8199,5212.0
2020-08-21 14:05:00,178.17,178.19,178.06,178.17,1815.0,165.7548,165.7734,165.6525,165.7548,1815.0
2020-08-21 14:10:00,178.22,178.24,178.12,178.21,2047.0,165.8013,165.8199,165.7083,165.792,2047.0
2020-08-21 14:15:00,178.2,178.25,178.13,178.16,2551.0,165.7827,165.8292,165.7176,165.7455,2551.0
2020-08-21 14:20:00,178.16,178.41,178.16,178.41,1012.0,165.7455,165.9781,165.7455,165.9781,1012.0
2020-08-21 14:25:00,178.4,178.43,178.37,178.41,1325.0,165.9688,165.9967,165.9409,165.9781,1325.0
2020-08-21 14:30:00,178.44,178.6,178.41,178.6,4104.0,166.006,166.1548,165.9781,166.1548,4104.0
2020-08-21 14:35:00,178.77,178.92,178.75,178.92,3904.0,166.313,166.4525,166.2944,166.4525,3904.0
2020-08-21 14:40:00,178.92,179.05,178.9,178.95,2120.0,166.4525,166.5735,166.4339,166.4805,2120.0
2020-08-21 14:45:00,178.95,179.19,178.94,178.94,6545.0,166.4805,166.7037,166.4712,166.4712,6545.0
2020-08-21 14:50:00,178.91,179.02,178.81,178.95,4659.0,166.4432,166.5456,166.3502,166.4805,4659.0
2020-08-21 14:55:00,179.03,179.03,178.57,178.62,4750.0,166.5549,166.5549,166.1269,166.1735,4750.0
2020-08-21 15:00:00,178.65,178.85,178.62,178.85,4147.0,166.2014,166.3874,166.1735,166.3874,4147.0
2020-08-21 15:05:00,178.84,179.14,178.84,179.14,1700.0,166.3781,166.6572,166.3781,166.6572,1700.0
2020-08-21 15:10:00,179.14,179.22,179.09,179.13,4781.0,166.6572,166.7316,166.6107,166.6479,4781.0
2020-08-21 15:15:00,179.1,179.25,179.06,179.2,4096.0,166.62,166.7596,166.5828,166.713,4096.0
2020-08-21 15:20:00,179.16,179.26,179.15,179.25,5292.0,166.6758,166.7689,166.6665,166.7596,5292.0
2020-08-21 15:25:00,179.3,179.33,179.17,179.2,7306.0,166.8061,166.834,166.6851,166.713,7306.0
2020-08-21 15:30:00,179.2,179.36,178.99,179.25,13874.0,166.713,166.8619,166.5177,166.7596,13874.0
2020-08-21 15:35:00,179.25,179.45,179.23,179.44,19542.0,166.7596,166.9456,166.7409,166.9363,19542.0
2020-08-21 15:40:00,179.44,179.51,179.24,179.27,15473.0,166.9363,167.0014,166.7503,166.7782,15473.0
2020-08-21 15:45:00,179.28,179.28,179.01,179.11,18532.0,166.7875,166.7875,166.5363,166.6293,18532.0
2020-08-21 15:50:00,179.1,179.17,178.87,178.93,33803.0,166.62,166.6851,166.406,166.4619,33803.0
2020-08-21 15:55:00,178.91,179.56,178.89,179.36,108241.0,166.4432,167.048,166.4246,166.8619,108241.0
2020-08-24 09:30:00,178.79,179.42,178.64,179.22,15607.0,166.3316,166.9177,166.1921,166.7316,15607.0
2020-08-24 09:35:00,178.88,179.21,178.41,178.41,14189.0,166.4153,166.7223,165.9781,165.9781,14189.0
2020-08-24 09:40:00,178.19,178.38,178.15,178.29,3580.0,165.7734,165.9502,165.7362,165.8664,3580.0
2020-08-24 09:45:00,178.29,178.68,177.88,178.68,8052.0,165.8664,166.2293,165.485,166.2293,8052.0
2020-08-24 09:50:00,178.75,179.73,178.73,179.59,3825.0,166.2944,167.2061,166.2758,167.0759,3825.0
2020-08-24 09:55:00,179.58,179.76,179.45,179.67,5054.0,167.0666,167.234,166.9456,167.1503,5054.0
2020-08-24 10:00:00,179.69,179.69,179.25,179.36,4811.0,167.1689,167.1689,166.7596,166.8619,4811.0
2020-08-24 10:05:00,179.46,179.69,179.19,179.69,6313.0,166.9549,167.1689,166.7037,167.1689,6313.0
2020-08-24 10:10:00,179.62,179.78,179.42,179.58,5278.0,167.1038,167.2526,166.9177,167.0666,5278.0
2020-08-24 10:15:00,179.62,179.78,179.37,179.38,3308.0,167.1038,167.2526,166.8712,166.8805,3308.0
2020-08-24 10:20:00,179.39,179.83,179.29,179.4,7461.0,166.8898,167.2991,166.7968,166.8991,7461.0
2020-08-24 10:25:00,179.42,180.03,179.42,179.94,9225.0,166.9177,167.4852,166.9177,167.4015,9225.0
2020-08-24 10:30:00,179.98,180.26,179.89,180.1,6862.0,167.4387,167.6992,167.355,167.5503,6862.0
2020-08-24 10:35:00,180.04,180.39,179.89,180.36,3958.0,167.4945,167.8201,167.355,167.7922,3958.0
2020-08-24 10:40:00,180.42,180.49,180.27,180.48,3700.0,167.848,167.9131,167.7085,167.9038,3700.0
2020-08-24 10:45:00,180.49,180.57,180.12,180.25,16822.0,167.9131,167.9876,167.5689,167.6899,16822.0
2020-08-24 10:50:00,180.44,180.85,179.99,180.16,18667.0,167.8666,168.2481,167.448,167.6061,18667.0
2020-08-24 10:55:00,180.29,180.47,180.1,180.1,3598.0,167.7271,167.8945,167.5503,167.5503,3598.0
2020-08-24 11:00:00,180.08,180.42,179.93,180.13,9044.0,167.5317,167.848,167.3922,167.5782,9044.0
2020-08-24 11:05:00,180.12,180.79,180.11,180.53,7280.0,167.5689,168.1922,167.5596,167.9504,7280.0
2020-08-24 11:10:00,180.52,180.56,180.37,180.5,5006.0,167.9411,167.9783,167.8015,167.9225,5006.0
2020-08-24 11:15:00,180.5,180.6,180.41,180.53,8275.0,167.9225,168.0155,167.8387,167.9504,8275.0
2020-08-24 11:20:00,180.53,180.62,180.48,180.53,2245.0,167.9504,168.0341,167.9038,167.9504,2245.0
2020-08-24 11:25:00,180.55,180.64,180.52,180.63,2781.0,167.969,168.0527,167.9411,168.0434,2781.0
2020-08-24 11:30:00,180.65,180.7,180.57,180.7,1336.0,168.062,168.1085,167.9876,168.1085,1336.0
2020-08-24 11:35:00,180.74,180.84,180.28,180.29,13232.0,168.1457,168.2388,167.7178,167.7271,13232.0
2020-08-24 11:40:00,180.29,180.43,180.18,180.25,2822.0,167.7271,167.8573,167.6248,167.6899,2822.0
2020-08-24 11:45:00,180.17,180.19,180.02,180.07,2100.0,167.6154,167.6341,167.4759,167.5224,2100.0
2020-08-24 11:50:00,180.03,180.03,179.9,180.02,4218.0,167.4852,167.4852,167.3643,167.4759,4218.0
2020-08-24 11:55:00,179.94,180.1,179.88,179.93,2908.0,167.4015,167.5503,167.3457,167.3922,2908.0
2020-08-24 12:00:00,179.93,180.05,179.93,179.99,5271.0,167.3922,167.5038,167.3922,167.448,5271.0
2020-08-24 12:05:00,180.03,180.13,179.91,180.08,3055.0,167.4852,167.5782,167.3736,167.5317,3055.0
2020-08-24 12:10:00,180.08,180.1,179.99,179.99,1300.0,167.5317,167.5503,167.448,167.448,1300.0
2020-08-24 12:15:00,179.99,180.1,179.98,180.01,3532.0,167.448,167.5503,167.4387,167.4666,3532.0
2020-08-24 12:20:00,180.0,180.07,179.94,180.07,1743.0,167.4573,167.5224,167.4015,167.5224,1743.0
2020-08-24 12:25:00,179.98,180.23,179.98,180.17,2175.0,167.4387,167.6713,167.4387,167.6154,2175.0
2020-08-24 12:30:00,180.19,180.45,180.18,180.28,2198.0,167.6341,167.8759,167.6248,167.7178,2198.0
2020-08-24 12:35:00,180.28,180.67,180.28,180.65,4877.0,167.7178,168.0806,167.7178,168.062,4877.0
2020-08-24 12:40:00,180.67,180.85,180.61,180.85,3514.0,168.0806,168.2481,168.0248,168.2481,3514.0
2020-08-24 12:45:00,180.84,180.84,180.57,180.57,6082.0,168.2388,168.2388,167.9876,167.9876,6082.0
2020-08-24 12:50:00,180.54,180.67,180.52,180.52,2399.0,167.9597,168.0806,167.9411,167.9411,2399.0
2020-08-24 12:55:00,180.5,180.5,180.36,180.41,6121.0,167.9225,167.9225,167.7922,167.8387,6121.0
2020-08-24 13:00:00,180.4,180.47,180.2,180.21,6375.0,167.8294,167.8945,167.6434,167.6527,6375.0
2020-08-24 13:05:00,180.23,180.29,180.06,180.2,3320.0,167.6713,167.7271,167.5131,167.6434,3320.0
2020-08-24 13:10:00,180.17,180.25,180.13,180.18,3984.0,167.6154,167.6899,167.5782,167.6248,3984.0
2020-08-24 13:15:00,180.2,180.29,180.17,180.23,2248.0,167.6434,167.7271,167.6154,167.6713,2248.0
2020-08-24 13:20:00,180.22,180.3,180.16,180.27,2217.0,167.662,167.7364,167.6061,167.7085,2217.0
2020-08-24 13:25:00,180.35,180.37,180.22,180.24,1839.0,167.7829,167.8015,167.662,167.6806,1839.0
2020-08-24 13:30:00,180.26,180.38,180.24,180.37,2002.0,167.6992,167.8108,167.6806,167.8015,2002.0
2020-08-24 13:35:00,180.36,180.42,180.34,180.41,2404.0,167.7922,167.848,167.7736,167.8387,2404.0
2020-08-24 13:40:00,180.44,180.61,180.43,180.53,3455.0,167.8666,168.0248,167.8573,167.9504,3455.0
2020-08-24 13:45:00,180.52,180.55,180.47,180.5,1101.0,167.9411,167.969,167.8945,167.9225,1101.0
2020-08-24 13:50:00,180.51,180.51,180.37,180.39,2390.0,167.9318,167.9318,167.8015,167.8201,2390.0
2020-08-24 13:55:00,180.39,180.53,180.39,180.52,700.0,167.8201,167.9504,167.8201,167.9411,700.0
2020-08-24 14:00:00,180.52,180.53,180.43,180.45,2371.0,167.9411,167.9504,167.8573,167.8759,2371.0
2020-08-24 14:05:00,180.48,180.5,180.35,180.36,2430.0,167.9038,167.9225,167.7829,167.7922,2430.0
2020-08-24 14:10:00,180.42,180.49,180.37,180.37,2624.0,167.848,167.9131,167.8015,167.8015,2624.0
2020-08-24 14:15:00,180.38,180.43,180.25,180.28,2926.0,167.8108,167.8573,167.6899,167.7178,2926.0
2020-08-24 14:20:00,180.34,180.4,180.3,180.33,2805.0,167.7736,167.8294,167.7364,167.7643,2805.0
2020-08-24 14:25:00,180.33,180.33,180.17,180.27,3302.0,167.7643,167.7643,167.6154,167.7085,3302.0
2020-08-24 14:30:00,180.33,180.39,180.26,180.39,4353.0,167.7643,167.8201,167.6992,167.8201,4353.0
2020-08-24 14:35:00,180.37,180.53,180.32,180.52,4337.0,167.8015,167.9504,167.755,167.9411,4337.0
2020-08-24 14:40:00,180.49,180.65,180.45,180.64,2969.0,167.9131,168.062,167.8759,168.0527,2969.0
2020-08-24 14:45:00,180.63,180.69,180.61,180.64,2197.0,168.0434,168.0992,168.0248,168.0527,2197.0
2020-08-24 14:50:00,180.65,180.82,180.64,180.74,2427.0,168.062,168.2202,168.0527,168.1457,2427.0
2020-08-24 14:55:00,180.74,180.96,180.74,180.87,12715.0,168.1457,168.3504,168.1457,168.2667,12715.0
2020-08-24 15:00:00,180.9,181.0,180.86,180.86,3297.0,168.2946,168.3876,168.2574,168.2574,3297.0
2020-08-24 15:05:00,180.84,181.19,180.84,181.13,13143.0,168.2388,168.5644,168.2388,168.5086,13143.0
2020-08-24 15:10:00,181.16,181.31,181.06,181.08,9165.0,168.5365,168.676,168.4434,168.462,9165.0
2020-08-24 15:15:00,181.04,181.05,180.94,181.03,4685.0,168.4248,168.4341,168.3318,168.4155,4685.0
2020-08-24 15:20:00,181.0,181.29,180.84,181.29,4800.0,168.3876,168.6574,168.2388,168.6574,4800.0
2020-08-24 15:25:00,181.28,181.28,181.1,181.13,3376.0,168.6481,168.6481,168.4806,168.5086,3376.0
2020-08-24 15:30:00,181.14,181.19,181.04,181.18,4936.0,168.5179,168.5644,168.4248,168.5551,4936.0
2020-08-24 15:35:00,181.13,181.21,180.9,181.11,14122.0,168.5086,168.583,168.2946,168.4899,14122.0
2020-08-24 15:40:00,181.11,181.24,181.06,181.16,6817.0,168.4899,168.6109,168.4434,168.5365,6817.0
2020-08-24 15:45:00,181.19,181.26,181.17,181.22,12937.0,168.5644,168.6295,168.5458,168.5923,12937.0
2020-08-24 15:50:00,181.23,181.4,181.23,181.33,21500.0,168.6016,168.7597,168.6016,168.6946,21500.0
2020-08-24 15:55:00,181.32,181.5,181.04,181.49,48303.0,168.6853,168.8528,168.4248,168.8435,48303.0
2020-08-25 09:30:00,181.26,181.56,180.74,180.96,14995.0,168.6295,168.9086,168.1457,168.3504,14995.0
2020-08-25 09:35:00,180.75,180.75,180.25,180.38,7628.0,168.155,168.155,167.6899,167.8108,7628.0
2020-08-25 09:40:00,180.26,180.41,179.81,180.19,4798.0,167.6992,167.8387,167.2805,167.6341,4798.0
2020-08-25 09:45:00,180.11,180.26,179.94,180.16,16773.0,167.5596,167.6992,167.4015,167.6061,16773.0
2020-08-25 09:50:00,180.02,180.25,179.96,180.16,6786.0,167.4759,167.6899,167.4201,167.6061,6786.0
2020-08-25 09:55:00,180.2,180.58,180.2,180.5,3373.0,167.6434,167.9969,167.6434,167.9225,3373.0
2020-08-25 10:00:00,180.5,180.55,179.94,180.06,5771.0,167.9225,167.969,167.4015,167.5131,5771.0
2020-08-25 10:05:00,180.13,180.32,180.04,180.04,6493.0,167.5782,167.755,167.4945,167.4945,6493.0
2020-08-25 10:10:00,180.03,180.22,179.2,179.28,24951.0,167.4852,167.662,166.713,166.7875,24951.0
2020-08-25 10:15:00,179.29,179.99,179.29,179.99,8928.0,166.7968,167.448,166.7968,167.448,8928.0
2020-08-25 10:20:00,179.81,179.95,179.62,179.79,4216.0,167.2805,167.4108,167.1038,167.2619,4216.0
2020-08-25 10:25:00,179.64,179.91,179.21,179.67,6816.0,167.1224,167.3736,166.7223,167.1503,6816.0
2020-08-25 10:30:00,179.56,179.56,179.26,179.48,7831.0,167.048,167.048,166.7689,166.9735,7831.0
2020-08-25 10:35:00,179.36,179.65,179.35,179.6,7667.0,166.8619,167.1317,166.8526,167.0852,7667.0
2020-08-25 10:40:00,179.56,179.76,179.45,179.68,4695.0,167.048,167.234,166.9456,167.1596,4695.0
2020-08-25 10:45:00,179.67,180.08,179.53,180.0,9577.0,167.1503,167.5317,167.02,167.4573,9577.0
2020-08-25 10:50:00,179.97,180.22,179.89,180.17,4549.0,167.4294,167.662,167.355,167.6154,4549.0
2020-08-25 10:55:00,180.08,180.08,179.79,179.98,4509.0,167.5317,167.5317,167.2619,167.4387,4509.0
2020-08-25 11:00:00,180.0,180.33,179.95,180.01,12243.0,167.4573,167.7643,167.4108,167.4666,12243.0
2020-08-25 11:05:00,179.99,180.02,179.52,179.52,5273.0,167.448,167.4759,167.0107,167.0107,5273.0
2020-08-25 11:10:00,179.57,179.95,179.57,179.95,8604.0,167.0573,167.4108,167.0573,167.4108,8604.0
2020-08-25 11:15:00,179.76,179.84,179.51,179.64,5343.0,167.234,167.3084,167.0014,167.1224,5343.0
2020-08-25 11:20:00,179.57,179.61,179.38,179.61,5004.0,167.0573,167.0945,166.8805,167.0945,5004.0
2020-08-25 11:25:00,179.59,180.09,179.58,180.08,5941.0,167.0759,167.541,167.0666,167.5317,5941.0
2020-08-25 11:30:00,180.08,180.08,179.75,179.84,3966.0,167.5317,167.5317,167.2247,167.3084,3966.0
2020-08-25 11:35:00,179.73,179.84,179.66,179.7,2458.0,167.2061,167.3084,167.141,167.1782,2458.0
2020-08-25 11:40:00,179.78,179.97,179.61,179.63,3194.0,167.2526,167.4294,167.0945,167.1131,3194.0
2020-08-25 11:45:00,179.54,179.71,179.54,179.69,3249.0,167.0293,167.1875,167.0293,167.1689,3249.0
2020-08-25 11:50:00,179.63,179.7,179.59,179.66,3940.0,167.1131,167.1782,167.0759,167.141,3940.0
2020-08-25 11:55:00,179.57,179.68,179.56,179.57,2454.0,167.0573,167.1596,167.048,167.0573,2454.0
2020-08-25 12:00:00,179.56,179.75,179.5,179.75,5999.0,167.048,167.2247,166.9921,167.2247,5999.0
2020-08-25 12:05:00,179.68,179.83,179.67,179.74,4640.0,167.1596,167.2991,167.1503,167.2154,4640.0
2020-08-25 12:10:00,179.67,179.93,179.67,179.89,4660.0,167.1503,167.3922,167.1503,167.355,4660.0
2020-08-25 12:15:00,179.92,180.14,179.92,180.03,2220.0,167.3829,167.5875,167.3829,167.4852,2220.0
2020-08-25 12:20:00,180.0,180.02,179.89,179.9,1250.0,167.4573,167.4759,167.355,167.3643,1250.0
2020-08-25 12:25:00,179.95,180.11,179.88,180.02,1701.0,167.4108,167.5596,167.3457,167.4759,1701.0
2020-08-25 12:30:00,179.98,180.08,179.92,180.01,2153.0,167.4387,167.5317,167.3829,167.4666,2153.0
2020-08-25 12:35:00,180.09,180.24,179.98,180.24,1911.0,167.541,167.6806,167.4387,167.6806,1911.0
2020-08-25 12:40:00,180.24,180.29,180.21,180.24,2750.0,167.6806,167.7271,167.6527,167.6806,2750.0
2020-08-25 12:45:00,180.24,180.27,180.15,180.19,600.0,167.6806,167.7085,167.5968,167.6341,600.0
2020-08-25 12:50:00,180.22,180.26,180.14,180.23,1175.0,167.662,167.6992,167.5875,167.6713,1175.0
2020-08-25 12:55:00,180.14,180.28,180.14,180.25,1104.0,167.5875,167.7178,167.5875,167.6899,1104.0
2020-08-25 13:00:00,180.19,180.22,180.1,180.13,2145.0,167.6341,167.662,167.5503,167.5782,2145.0
2020-08-25 13:05:00,180.14,180.24,180.06,180.23,4627.0,167.5875,167.6806,167.5131,167.6713,4627.0
2020-08-25 13:10:00,180.21,180.21,180.09,180.14,3284.0,167.6527,167.6527,167.541,167.5875,3284.0
2020-08-25 13:15:00,180.14,180.18,180.06,180.14,2999.0,167.5875,167.6248,167.5131,167.5875,2999.0
2020-08-25 13:20:00,180.06,180.09,179.99,179.99,1536.0,167.5131,167.541,167.448,167.448,1536.0
2020-08-25 13:25:00,180.05,180.05,179.94,179.99,2914.0,167.5038,167.5038,167.4015,167.448,2914.0
2020-08-25 13:30:00,180.03,180.12,180.01,180.08,1799.0,167.4852,167.5689,167.4666,167.5317,1799.0
2020-08-25 13:35:00,180.09,180.1,179.98,179.99,3961.0,167.541,167.5503,167.4387,167.448,3961.0
2020-08-25 13:40:00,179.98,180.01,179.81,179.81,2850.0,167.4387,167.4666,167.2805,167.2805,2850.0
2020-08-25 13:45:00,179.77,179.89,179.77,179.89,2400.0,167.2433,167.355,167.2433,167.355,2400.0
2020-08-25 13:50:00,179.9,179.92,179.81,179.84,2920.0,167.3643,167.3829,167.2805,167.3084,2920.0
2020-08-25 13:55:00,179.81,179.82,179.73,179.73,2215.0,167.2805,167.2898,167.2061,167.2061,2215.0
2020-08-25 14:00:00,179.75,179.82,179.67,179.81,3500.0,167.2247,167.2898,167.1503,167.2805,3500.0
2020-08-25 14:05:00,179.82,179.82,179.71,179.72,2771.0,167.2898,167.2898,167.1875,167.1968,2771.0
2020-08-25 14:10:00,179.75,179.82,179.7,179.75,2633.0,167.2247,167.2898,167.1782,167.2247,2633.0
2020-08-25 14:15:00,179.77,179.95,179.7,179.8,6141.0,167.2433,167.4108,167.1782,167.2712,6141.0
2020-08-25 14:20:00,179.82,179.85,179.7,179.73,4410.0,167.2898,167.3177,167.1782,167.2061,4410.0
2020-08-25 14:25:00,179.71,179.76,179.67,179.71,4801.0,167.1875,167.234,167.1503,167.1875,4801.0
2020-08-25 14:30:00,179.73,179.73,179.59,179.69,6030.0,167.2061,167.2061,167.0759,167.1689,6030.0
2020-08-25 14:35:00,179.7,179.8,179.66,179.77,1913.0,167.1782,167.2712,167.141,167.2433,1913.0
2020-08-25 14:40:00,179.77,179.93,179.75,179.84,4361.0,167.2433,167.3922,167.2247,167.3084,4361.0
2020-08-25 14:45:00,179.86,180.07,179.86,180.04,5995.0,167.327,167.5224,167.327,167.4945,5995.0
2020-08-25 14:50:00,180.11,180.11,179.97,179.97,9090.0,167.5596,167.5596,167.4294,167.4294,9090.0
2020-08-25 14:55:00,179.97,180.06,179.95,180.03,2520.0,167.4294,167.5131,167.4108,167.4852,2520.0
2020-08-25 15:00:00,180.04,180.04,179.94,179.96,3030.0,167.4945,167.4945,167.4015,167.4201,3030.0
2020-08-25 15:05:00,179.96,180.04,179.93,179.95,2616.0,167.4201,167.4945,167.3922,167.4108,2616.0
2020-08-25 15:10:00,179.92,179.93,179.69,179.8,6707.0,167.3829,167.3922,167.1689,167.2712,6707.0
2020-08-25 15:15:00,179.8,179.96,179.73,179.96,8147.0,167.2712,167.4201,167.2061,167.4201,8147.0
2020-08-25 15:20:00,179.99,180.02,179.8,179.95,5927.0,167.448,167.4759,167.2712,167.4108,5927.0
2020-08-25 15:25:00,179.95,180.1,179.92,180.06,4611.0,167.4108,167.5503,167.3829,167.5131,4611.0
2020-08-25 15:30:00,180.08,180.18,180.05,180.12,4360.0,167.5317,167.6248,167.5038,167.5689,4360.0
2020-08-25 15:35:00,180.12,180.12,179.96,179.96,2801.0,167.5689,167.5689,167.4201,167.4201,2801.0
2020-08-25 15:40:00,179.93,179.98,179.85,179.97,8578.0,167.3922,167.4387,167.3177,167.4294,8578.0
2020-08-25 15:45:00,179.94,180.05,179.93,179.95,8780.0,167.4015,167.5038,167.3922,167.4108,8780.0
2020-08-25 15:50:00,179.95,180.06,179.86,179.98,12853.0,167.4108,167.5131,167.327,167.4387,12853.0
2020-08-25 15:55:00,179.98,180.2,179.84,180.18,44851.0,167.4387,167.6434,167.3084,167.6248,44851.0
2020-08-26 09:30:00,179.94,180.0,179.61,179.87,10917.0,167.4015,167.4573,167.0945,167.3364,10917.0
2020-08-26 09:35:00,179.89,179.99,179.73,179.74,1972.0,167.355,167.448,167.2061,167.2154,1972.0
2020-08-26 09:40:00,179.82,179.95,179.67,179.75,4950.0,167.2898,167.4108,167.1503,167.2247,4950.0
2020-08-26 09:45:00,179.75,180.47,179.75,180.47,6924.0,167.2247,167.8945,167.2247,167.8945,6924.0
2020-08-26 09:50:00,180.67,181.0,180.51,180.84,8380.0,168.0806,168.3876,167.9318,168.2388,8380.0
2020-08-26 09:55:00,180.92,181.13,180.69,180.71,3764.0,168.3132,168.5086,168.0992,168.1178,3764.0
2020-08-26 10:00:00,180.58,180.73,179.88,180.17,14856.0,167.9969,168.1364,167.3457,167.6154,14856.0
2020-08-26 10:05:00,180.1,180.54,180.1,180.25,10900.0,167.5503,167.9597,167.5503,167.6899,10900.0
2020-08-26 10:10:00,180.31,180.44,180.31,180.32,1817.0,167.7457,167.8666,167.7457,167.755,1817.0
2020-08-26 10:15:00,180.33,180.37,180.19,180.24,1942.0,167.7643,167.8015,167.6341,167.6806,1942.0
2020-08-26 10:20:00,180.32,180.39,180.01,180.11,4874.0,167.755,167.8201,167.4666,167.5596,4874.0
2020-08-26 10:25:00,180.05,180.13,179.88,180.11,17307.0,167.5038,167.5782,167.3457,167.5596,17307.0
2020-08-26 10:30:00,180.07,180.3,180.03,180.13,15847.0,167.5224,167.7364,167.4852,167.5782,15847.0
2020-08-26 10:35:00,180.12,180.33,180.11,180.25,11357.0,167.5689,167.7643,167.5596,167.6899,11357.0
2020-08-26 10:40:00,180.2,180.4,180.1,180.1,21240.0,167.6434,167.8294,167.5503,167.5503,21240.0
2020-08-26 10:45:00,180.02,180.09,179.67,179.7,4816.0,167.4759,167.541,167.1503,167.1782,4816.0
2020-08-26 10:50:00,179.7,179.96,179.68,179.84,9433.0,167.1782,167.4201,167.1596,167.3084,9433.0
2020-08-26 10:55:00,179.75,179.94,179.58,179.66,5343.0,167.2247,167.4015,167.0666,167.141,5343.0
2020-08-26 11:00:00,179.67,179.67,179.26,179.58,5386.0,167.1503,167.1503,166.7689,167.0666,5386.0
2020-08-26 11:05:00,179.62,179.76,179.56,179.62,5514.0,167.1038,167.234,167.048,167.1038,5514.0
2020-08-26 11:10:00,179.69,179.84,179.67,179.74,6508.0,167.1689,167.3084,167.1503,167.2154,6508.0
2020-08-26 11:15:00,179.73,179.73,179.31,179.33,4138.0,167.2061,167.2061,166.8154,166.834,4138.0
2020-08-26 11:20:00,179.36,179.65,179.36,179.58,12198.0,166.8619,167.1317,166.8619,167.0666,12198.0
2020-08-26 11:25:00,179.39,179.49,179.34,179.43,2446.0,166.8898,166.9828,166.8433,166.927,2446.0
2020-08-26 11:30:00,179.49,179.52,179.34,179.39,6715.0,166.9828,167.0107,166.8433,166.8898,6715.0
2020-08-26 11:35:00,179.39,179.52,179.11,179.11,7989.0,166.8898,167.0107,166.6293,166.6293,7989.0
2020-08-26 11:40:00,179.18,179.34,179.18,179.28,2894.0,166.6944,166.8433,166.6944,166.7875,2894.0
2020-08-26 11:45:00,179.29,179.66,179.29,179.66,1849.0,166.7968,167.141,166.7968,167.141,1849.0
2020-08-26 11:50:00,179.59,179.83,179.54,179.83,2445.0,167.0759,167.2991,167.0293,167.2991,2445.0
2020-08-26 11:55:00,179.75,179.92,179.75,179.85,5803.0,167.2247,167.3829,167.2247,167.3177,5803.0
2020-08-26 12:00:00,179.92,180.05,179.74,179.89,3697.0,167.3829,167.5038,167.2154,167.355,3697.0
2020-08-26 12:05:00,179.96,180.22,179.94,180.17,5744.0,167.4201,167.662,167.4015,167.6154,5744.0
2020-08-26 12:10:00,180.18,180.18,180.01,180.07,1732.0,167.6248,167.6248,167.4666,167.5224,1732.0
2020-08-26 12:15:00,180.06,180.31,180.06,180.26,9164.0,167.5131,167.7457,167.5131,167.6992,9164.0
2020-08-26 12:20:00,180.3,180.31,180.18,180.18,1750.0,167.7364,167.7457,167.6248,167.6248,1750.0
2020-08-26 12:25:00,180.23,180.23,179.94,180.05,2500.0,167.6713,167.6713,167.4015,167.5038,2500.0
2020-08-26 12:30:00,179.99,180.09,179.93,180.04,2416.0,167.448,167.541,167.3922,167.4945,2416.0
2020-08-26 12:35:00,180.02,180.18,180.0,180.18,2245.0,167.4759,167.6248,167.4573,167.6248,2245.0
2020-08-26 12:40:00,180.25,180.45,180.22,180.45,3970.0,167.6899,167.8759,167.662,167.8759,3970.0
2020-08-26 12:45:00,180.45,180.61,180.43,180.58,3603.0,167.8759,168.0248,167.8573,167.9969,3603.0
2020-08-26 12:50:00,180.58,180.69,180.55,180.69,1820.0,167.9969,168.0992,167.969,168.0992,1820.0
2020-08-26 12:55:00,180.72,180.72,180.53,180.62,1702.0,168.1271,168.1271,167.9504,168.0341,1702.0
2020-08-26 13:00:00,180.6,180.89,180.6,180.84,3391.0,168.0155,168.2853,168.0155,168.2388,3391.0
2020-08-26 13:05:00,180.79,180.84,180.71,180.73,3000.0,168.1922,168.2388,168.1178,168.1364,3000.0
2020-08-26 13:10:00,180.76,180.85,180.63,180.69,8303.0,168.1643,168.2481,168.0434,168.0992,8303.0
2020-08-26 13:15:00,180.75,181.02,180.7,180.94,5913.0,168.155,168.4062,168.1085,168.3318,5913.0
2020-08-26 13:20:00,180.92,180.94,180.85,180.85,1514.0,168.3132,168.3318,168.2481,168.2481,1514.0
2020-08-26 13:25:00,180.76,180.8,180.72,180.79,1339.0,168.1643,168.2015,168.1271,168.1922,1339.0
2020-08-26 13:30:00,180.75,180.84,180.74,180.81,2009.0,168.155,168.2388,168.1457,168.2109,2009.0
2020-08-26 13:35:00,180.81,180.92,180.75,180.86,4246.0,168.2109,168.3132,168.155,168.2574,4246.0
2020-08-26 13:40:00,180.85,180.85,180.72,180.75,1327.0,168.2481,168.2481,168.1271,168.155,1327.0
2020-08-26 13:45:00,180.76,180.8,180.71,180.75,2148.0,168.1643,168.2015,168.1178,168.155,2148.0
2020-08-26 13:50:00,180.79,180.9,180.76,180.84,2570.0,168.1922,168.2946,168.1643,168.2388,2570.0
2020-08-26 13:55:00,180.86,180.97,180.84,180.91,3967.0,168.2574,168.3597,168.2388,168.3039,3967.0
2020-08-26 14:00:00,180.93,181.05,180.82,181.05,5582.0,168.3225,168.4341,168.2202,168.4341,5582.0
2020-08-26 14:05:00,181.05,181.17,180.97,181.1,2708.0,168.4341,168.5458,168.3597,168.4806,2708.0
2020-08-26 14:10:00,181.13,181.13,181.06,181.06,627.0,168.5086,168.5086,168.4434,168.4434,627.0
2020-08-26 14:15:00,180.89,181.03,180.87,181.03,2043.0,168.2853,168.4155,168.2667,168.4155,2043.0
2020-08-26 14:20:00,181.12,181.4,181.09,181.36,4708.0,168.4992,168.7597,168.4713,168.7225,4708.0
2020-08-26 14:25:00,181.3,181.4,181.28,181.34,4021.0,168.6667,168.7597,168.6481,168.7039,4021.0
2020-08-26 14:30:00,181.35,181.48,181.29,181.3,2550.0,168.7132,168.8342,168.6574,168.6667,2550.0
2020-08-26 14:35:00,181.32,181.38,181.23,181.28,3466.0,168.6853,168.7411,168.6016,168.6481,3466.0
2020-08-26 14:40:00,181.29,181.39,181.12,181.17,3256.0,168.6574,168.7504,168.4992,168.5458,3256.0
2020-08-26 14:45:00,181.18,181.44,181.15,181.38,4861.0,168.5551,168.797,168.5272,168.7411,4861.0
2020-08-26 14:50:00,181.32,181.37,181.15,181.15,6346.0,168.6853,168.7318,168.5272,168.5272,6346.0
2020-08-26 14:55:00,181.13,181.25,181.06,181.17,3021.0,168.5086,168.6202,168.4434,168.5458,3021.0
2020-08-26 15:00:00,181.06,181.26,180.99,181.19,3017.0,168.4434,168.6295,168.3783,168.5644,3017.0
2020-08-26 15:05:00,181.22,181.3,181.16,181.25,3551.0,168.5923,168.6667,168.5365,168.6202,3551.0
2020-08-26 15:10:00,181.27,181.4,181.19,181.31,1800.0,168.6388,168.7597,168.5644,168.676,1800.0
2020-08-26 15:15:00,181.35,181.35,181.19,181.25,2523.0,168.7132,168.7132,168.5644,168.6202,2523.0
2020-08-26 15:20:00,181.28,181.44,181.28,181.41,3689.0,168.6481,168.797,168.6481,168.769,3689.0
2020-08-26 15:25:00,181.44,181.77,181.37,181.63,11033.0,168.797,169.104,168.7318,168.9737,11033.0
2020-08-26 15:30:00,181.61,181.61,181.1,181.18,4063.0,168.9551,168.9551,168.4806,168.5551,4063.0
2020-08-26 15:35:00,181.12,181.34,181.11,181.18,6164.0,168.4992,168.7039,168.4899,168.5551,6164.0
2020-08-26 15:40:00,181.18,181.25,181.07,181.08,8897.0,168.5551,168.6202,168.4527,168.462,8897.0
2020-08-26 15:45:00,181.11,181.17,181.06,181.09,6404.0,168.4899,168.5458,168.4434,168.4713,6404.0
2020-08-26 15:50:00,181.15,181.23,180.94,181.1,17418.0,168.5272,168.6016,168.3318,168.4806,17418.0
2020-08-26 15:55:00,181.13,181.39,180.96,181.36,52250.0,168.5086,168.7504,168.3504,168.7225,52250.0
2020-08-27 09:30:00,182.0,182.25,181.64,181.85,11594.0,169.3179,169.5505,168.983,169.1784,11594.0
2020-08-27 09:35:00,182.14,182.88,181.86,181.99,19605.0,169.4482,170.1366,169.1877,169.3086,19605.0
2020-08-27 09:40:00,182.17,182.27,181.65,182.03,10181.0,169.4761,169.5691,168.9923,169.3458,10181.0
2020-08-27 09:45:00,181.99,182.79,181.78,182.78,14402.0,169.3086,170.0529,169.1133,170.0436,14402.0
2020-08-27 09:50:00,182.78,183.12,182.67,183.05,9004.0,170.0436,170.3599,169.9412,170.2948,9004.0
2020-08-27 09:55:00,183.11,183.56,183.01,183.49,6165.0,170.3506,170.7692,170.2576,170.7041,6165.0
2020-08-27 10:00:00,183.52,183.94,183.45,183.67,10516.0,170.732,171.1227,170.6669,170.8716,10516.0
2020-08-27 10:05:00,183.8,183.94,182.66,182.92,4622.0,170.9925,171.1227,169.9319,170.1738,4622.0
2020-08-27 10:10:00,182.76,182.93,182.17,182.5,3810.0,170.025,170.1831,169.4761,169.7831,3810.0
2020-08-27 10:15:00,182.51,182.88,182.38,182.71,14177.0,169.7924,170.1366,169.6715,169.9785,14177.0
2020-08-27 10:20:00,182.77,183.12,182.76,183.06,5587.0,170.0343,170.3599,170.025,170.3041,5587.0
2020-08-27 10:25:00,183.3,183.36,183.07,183.36,4270.0,170.5273,170.5832,170.3134,170.5832,4270.0
2020-08-27 10:30:00,183.39,183.66,183.35,183.64,2167.0,170.6111,170.8623,170.5739,170.8437,2167.0
2020-08-27 10:35:00,183.61,183.75,183.28,183.28,5118.0,170.8157,170.946,170.5087,170.5087,5118.0
2020-08-27 10:40:00,183.29,183.29,183.0,183.1,7634.0,170.518,170.518,170.2482,170.3413,7634.0
2020-08-27 10:45:00,183.14,183.14,182.76,183.01,9422.0,170.3785,170.3785,170.025,170.2576,9422.0
2020-08-27 10:50:00,183.0,183.42,183.0,183.4,3606.0,170.2482,170.639,170.2482,170.6204,3606.0
2020-08-27 10:55:00,183.34,183.42,183.21,183.42,3835.0,170.5646,170.639,170.4436,170.639,3835.0
2020-08-27 11:00:00,183.34,183.43,183.22,183.42,7713.0,170.5646,170.6483,170.4529,170.639,7713.0
2020-08-27 11:05:00,183.3,183.48,183.21,183.21,1958.0,170.5273,170.6948,170.4436,170.4436,1958.0
2020-08-27 11:10:00,183.25,183.25,183.12,183.2,2090.0,170.4808,170.4808,170.3599,170.4343,2090.0
2020-08-27 11:15:00,183.07,183.07,182.73,182.78,2024.0,170.3134,170.3134,169.9971,170.0436,2024.0
2020-08-27 11:20:00,182.72,182.72,182.5,182.61,3145.0,169.9878,169.9878,169.7831,169.8854,3145.0
2020-08-27 11:25:00,182.67,182.67,182.46,182.59,660.0,169.9412,169.9412,169.7459,169.8668,660.0
2020-08-27 11:30:00,182.42,182.54,182.42,182.54,1295.0,169.7087,169.8203,169.7087,169.8203,1295.0
2020-08-27 11:35:00,182.6,182.6,182.42,182.48,1799.0,169.8761,169.8761,169.7087,169.7645,1799.0
2020-08-27 11:40:00,182.58,182.86,182.58,182.86,1200.0,169.8575,170.118,169.8575,170.118,1200.0
2020-08-27 11:45:00,182.92,183.15,182.92,183.02,3506.0,170.1738,170.3878,170.1738,170.2669,3506.0
2020-08-27 11:50:00,183.02,183.36,183.01,183.36,1800.0,170.2669,170.5832,170.2576,170.5832,1800.0
2020-08-27 11:55:00,183.39,183.46,183.19,183.32,2214.0,170.6111,170.6762,170.425,170.546,2214.0
2020-08-27 12:00:00,183.25,183.31,183.1,183.11,3000.0,170.4808,170.5366,170.3413,170.3506,3000.0
2020-08-27 12:05:00,183.1,183.35,183.1,183.35,3808.0,170.3413,170.5739,170.3413,170.5739,3808.0
2020-08-27 12:10:00,183.44,183.45,183.16,183.16,1250.0,170.6576,170.6669,170.3971,170.3971,1250.0
2020-08-27 12:15:00,183.16,183.25,183.03,183.16,2358.0,170.3971,170.4808,170.2762,170.3971,2358.0
2020-08-27 12:20:00,183.16,183.32,183.02,183.25,2548.0,170.3971,170.546,170.2669,170.4808,2548.0
2020-08-27 12:25:00,183.18,183.33,183.18,183.19,1730.0,170.4157,170.5553,170.4157,170.425,1730.0
2020-08-27 12:30:00,183.26,183.45,182.99,183.1,3516.0,170.4901,170.6669,170.2389,170.3413,3516.0
2020-08-27 12:35:00,183.02,183.02,182.57,182.77,3301.0,170.2669,170.2669,169.8482,170.0343,3301.0
2020-08-27 12:40:00,182.7,182.79,182.67,182.76,9146.0,169.9692,170.0529,169.9412,170.025,9146.0
2020-08-27 12:45:00,182.73,182.73,182.38,182.47,2681.0,169.9971,169.9971,169.6715,169.7552,2681.0
2020-08-27 12:50:00,182.56,182.76,182.53,182.54,950.0,169.8389,170.025,169.811,169.8203,950.0
2020-08-27 12:55:00,182.76,182.93,182.76,182.93,800.0,170.025,170.1831,170.025,170.1831,800.0
2020-08-27 13:00:00,182.84,182.94,182.7,182.7,2393.0,170.0994,170.1924,169.9692,169.9692,2393.0
2020-08-27 13:05:00,182.73,183.02,182.57,182.91,1700.0,169.9971,170.2669,169.8482,170.1645,1700.0
2020-08-27 13:10:00,183.06,183.13,183.06,183.13,400.0,170.3041,170.3692,170.3041,170.3692,400.0
2020-08-27 13:15:00,183.02,183.04,182.73,182.74,1282.0,170.2669,170.2855,169.9971,170.0064,1282.0
2020-08-27 13:20:00,182.77,182.95,182.77,182.9,1198.0,170.0343,170.2017,170.0343,170.1552,1198.0
2020-08-27 13:25:00,182.88,182.89,182.75,182.81,1000.0,170.1366,170.1459,170.0157,170.0715,1000.0
2020-08-27 13:30:00,182.81,182.84,182.8,182.84,1288.0,170.0715,170.0994,170.0622,170.0994,1288.0
2020-08-27 13:35:00,182.84,182.88,182.67,182.81,2788.0,170.0994,170.1366,169.9412,170.0715,2788.0
2020-08-27 13:40:00,182.85,182.88,182.74,182.86,1712.0,170.1087,170.1366,170.0064,170.118,1712.0
2020-08-27 13:45:00,182.88,182.88,182.54,182.58,3587.0,170.1366,170.1366,169.8203,169.8575,3587.0
2020-08-27 13:50:00,182.55,182.57,182.3,182.3,1971.0,169.8296,169.8482,169.597,169.597,1971.0
2020-08-27 13:55:00,182.42,182.63,182.42,182.61,1307.0,169.7087,169.904,169.7087,169.8854,1307.0
2020-08-27 14:00:00,182.63,183.02,182.63,183.02,2262.0,169.904,170.2669,169.904,170.2669,2262.0
2020-08-27 14:05:00,183.13,183.15,183.06,183.09,1006.0,170.3692,170.3878,170.3041,170.332,1006.0
2020-08-27 14:10:00,183.08,183.26,183.03,183.19,6596.0,170.3227,170.4901,170.2762,170.425,6596.0
2020-08-27 14:15:00,183.14,183.34,183.13,183.2,1128.0,170.3785,170.5646,170.3692,170.4343,1128.0
2020-08-27 14:20:00,183.26,183.28,183.14,183.21,1946.0,170.4901,170.5087,170.3785,170.4436,1946.0
2020-08-27 14:25:00,183.23,183.23,183.03,183.15,4204.0,170.4622,170.4622,170.2762,170.3878,4204.0
2020-08-27 14:30:00,183.12,183.29,183.12,183.21,3435.0,170.3599,170.518,170.3599,170.4436,3435.0
2020-08-27 14:35:00,183.2,183.24,183.11,183.11,4026.0,170.4343,170.4715,170.3506,170.3506,4026.0
2020-08-27 14:40:00,183.11,183.23,183.1,183.17,2545.0,170.3506,170.4622,170.3413,170.4064,2545.0
2020-08-27 14:45:00,183.19,183.3,183.11,183.12,5488.0,170.425,170.5273,170.3506,170.3599,5488.0
2020-08-27 14:50:00,183.15,183.17,182.94,182.95,2903.0,170.3878,170.4064,170.1924,170.2017,2903.0
2020-08-27 14:55:00,182.92,183.07,182.8,182.82,4201.0,170.1738,170.3134,170.0622,170.0808,4201.0
2020-08-27 15:00:00,182.89,183.12,182.75,182.77,2582.0,170.1459,170.3599,170.0157,170.0343,2582.0
2020-08-27 15:05:00,182.55,182.91,182.55,182.83,4001.0,169.8296,170.1645,169.8296,170.0901,4001.0
2020-08-27 15:10:00,182.91,182.92,182.69,182.85,3315.0,170.1645,170.1738,169.9598,170.1087,3315.0
2020-08-27 15:15:00,182.82,182.89,182.69,182.89,2674.0,170.0808,170.1459,169.9598,170.1459,2674.0
2020-08-27 15:20:00,182.83,182.98,182.78,182.81,4318.0,170.0901,170.2296,170.0436,170.0715,4318.0
2020-08-27 15:25:00,182.78,182.78,182.54,182.64,3724.0,170.0436,170.0436,169.8203,169.9133,3724.0
2020-08-27 15:30:00,182.63,182.65,182.46,182.59,5820.0,169.904,169.9226,169.7459,169.8668,5820.0
2020-08-27 15:35:00,182.49,182.49,182.35,182.42,5613.0,169.7738,169.7738,169.6435,169.7087,5613.0
2020-08-27 15:40:00,182.37,182.55,182.36,182.39,6513.0,169.6621,169.8296,169.6528,169.6808,6513.0
2020-08-27 15:45:00,182.43,182.57,182.21,182.22,11489.0,169.718,169.8482,169.5133,169.5226,11489.0
2020-08-27 15:50:00,182.05,182.4,182.05,182.34,21350.0,169.3644,169.6901,169.3644,169.6342,21350.0
2020-08-27 15:55:00,182.39,182.66,182.04,182.66,118075.0,169.6808,169.9319,169.3551,169.9319,118075.0
2020-08-28 09:30:00,182.67,182.67,182.31,182.31,900.0,169.9412,169.9412,169.6063,169.6063,900.0
2020-08-28 09:35:00,182.7,182.89,182.16,182.89,16710.0,169.9692,170.1459,169.4668,170.1459,16710.0
2020-08-28 09:40:00,183.0,183.21,182.67,183.21,2276.0,170.2482,170.4436,169.9412,170.4436,2276.0
2020-08-28 09:45:00,183.04,183.38,182.95,183.33,3366.0,170.2855,170.6018,170.2017,170.5553,3366.0
2020-08-28 09:50:00,183.38,183.59,183.25,183.26,3069.0,170.6018,170.7971,170.4808,170.4901,3069.0
2020-08-28 09:55:00,183.2,183.4,182.56,182.71,4769.0,170.4343,170.6204,169.8389,169.9785,4769.0
2020-08-28 10:00:00,182.56,182.59,181.7,181.98,23549.0,169.8389,169.8668,169.0388,169.2993,23549.0
2020-08-28 10:05:00,181.8,182.25,181.62,181.7,15815.0,169.1319,169.5505,168.9644,169.0388,15815.0
2020-08-28 10:10:00,181.7,181.77,181.46,181.52,9012.0,169.0388,169.104,168.8156,168.8714,9012.0
2020-08-28 10:15:00,181.6,181.78,181.19,181.68,9412.0,168.9458,169.1133,168.5644,169.0202,9412.0
2020-08-28 10:20:00,181.67,181.92,181.5,181.83,10954.0,169.0109,169.2435,168.8528,169.1598,10954.0
2020-08-28 10:25:00,181.9,182.27,181.86,182.17,17184.0,169.2249,169.5691,169.1877,169.4761,17184.0
2020-08-28 10:30:00,182.17,182.19,181.89,182.15,19749.0,169.4761,169.4947,169.2156,169.4575,19749.0
2020-08-28 10:35:00,182.18,182.37,182.08,182.15,19343.0,169.4854,169.6621,169.3924,169.4575,19343.0
2020-08-28 10:40:00,182.15,183.0,182.15,182.81,13792.0,169.4575,170.2482,169.4575,170.0715,13792.0
2020-08-28 10:45:00,182.81,183.21,182.79,183.16,2652.0,170.0715,170.4436,170.0529,170.3971,2652.0
2020-08-28 10:50:00,183.07,183.16,182.91,182.91,5209.0,170.3134,170.3971,170.1645,170.1645,5209.0
2020-08-28 10:55:00,182.86,183.16,182.83,183.08,4203.0,170.118,170.3971,170.0901,170.3227,4203.0
2020-08-28 11:00:00,183.06,183.23,182.82,182.87,1967.0,170.3041,170.4622,170.0808,170.1273,1967.0
2020-08-28 11:05:00,183.0,183.19,183.0,183.05,2389.0,170.2482,170.425,170.2482,170.2948,2389.0
2020-08-28 11:10:00,183.07,183.17,182.91,183.17,1316.0,170.3134,170.4064,170.1645,170.4064,1316.0
2020-08-28 11:15:00,183.13,183.16,183.08,183.1,1132.0,170.3692,170.3971,170.3227,170.3413,1132.0
2020-08-28 11:20:00,183.13,183.31,183.11,183.17,2871.0,170.3692,170.5366,170.3506,170.4064,2871.0
2020-08-28 11:25:00,183.12,183.31,182.99,183.25,6811.0,170.3599,170.5366,170.2389,170.4808,6811.0
2020-08-28 11:30:00,183.26,183.34,183.19,183.31,2894.0,170.4901,170.5646,170.425,170.5366,2894.0
2020-08-28 11:35:00,183.34,183.42,183.31,183.4,1400.0,170.5646,170.639,170.5366,170.6204,1400.0
2020-08-28 11:40:00,183.35,183.58,183.34,183.52,2563.0,170.5739,170.7878,170.5646,170.732,2563.0
2020-08-28 11:45:00,183.51,183.51,183.36,183.51,734.0,170.7227,170.7227,170.5832,170.7227,734.0
2020-08-28 11:50:00,183.44,183.57,183.36,183.51,1858.0,170.6576,170.7785,170.5832,170.7227,1858.0
2020-08-28 11:55:00,183.46,183.51,183.4,183.5,4468.0,170.6762,170.7227,170.6204,170.7134,4468.0
2020-08-28 12:00:00,183.5,183.83,183.5,183.75,2734.0,170.7134,171.0204,170.7134,170.946,2734.0
2020-08-28 12:05:00,183.75,183.81,183.71,183.73,3106.0,170.946,171.0018,170.9088,170.9274,3106.0
2020-08-28 12:10:00,183.72,183.87,183.72,183.8,2202.0,170.9181,171.0576,170.9181,170.9925,2202.0
2020-08-28 12:15:00,183.78,183.9,183.77,183.89,1406.0,170.9739,171.0855,170.9646,171.0762,1406.0
2020-08-28 12:20:00,183.91,183.91,183.75,183.9,2567.0,171.0948,171.0948,170.946,171.0855,2567.0
2020-08-28 12:25:00,183.85,183.94,183.79,183.94,2906.0,171.039,171.1227,170.9832,171.1227,2906.0
2020-08-28 12:30:00,183.94,183.99,183.91,183.91,2818.0,171.1227,171.1693,171.0948,171.0948,2818.0
2020-08-28 12:35:00,183.98,184.47,183.95,184.39,12415.0,171.16,171.6158,171.1321,171.5414,12415.0
2020-08-28 12:40:00,184.48,184.66,184.47,184.58,2186.0,171.6251,171.7926,171.6158,171.7182,2186.0
2020-08-28 12:45:00,184.61,184.97,184.58,184.94,4247.0,171.7461,172.081,171.7182,172.0531,4247.0
2020-08-28 12:50:00,184.87,184.92,184.79,184.81,1915.0,171.9879,172.0345,171.9135,171.9321,1915.0
2020-08-28 12:55:00,184.77,184.88,184.77,184.78,2972.0,171.8949,171.9972,171.8949,171.9042,2972.0
2020-08-28 13:00:00,184.83,185.0,184.83,184.96,3684.0,171.9507,172.1089,171.9507,172.0717,3684.0
2020-08-28 13:05:00,184.92,185.06,184.91,184.93,7510.0,172.0345,172.1647,172.0252,172.0438,7510.0
2020-08-28 13:10:00,184.86,185.1,184.81,184.97,2578.0,171.9786,172.2019,171.9321,172.081,2578.0
2020-08-28 13:15:00,185.0,185.15,185.0,185.02,2506.0,172.1089,172.2484,172.1089,172.1275,2506.0
2020-08-28 13:20:00,184.98,185.05,184.86,184.94,4060.0,172.0903,172.1554,171.9786,172.0531,4060.0
2020-08-28 13:25:00,184.94,185.01,184.91,185.0,2450.0,172.0531,172.1182,172.0252,172.1089,2450.0
2020-08-28 13:30:00,185.0,185.2,185.0,185.2,3792.0,172.1089,172.2949,172.1089,172.2949,3792.0
2020-08-28 13:35:00,185.2,185.24,185.1,185.13,2101.0,172.2949,172.3322,172.2019,172.2298,2101.0
2020-08-28 13:40:00,185.06,185.07,184.88,184.97,2953.0,172.1647,172.174,171.9972,172.081,2953.0
2020-08-28 13:45:00,184.98,185.08,184.93,185.03,3297.0,172.0903,172.1833,172.0438,172.1368,3297.0
2020-08-28 13:50:00,185.03,185.11,185.01,185.09,2750.0,172.1368,172.2112,172.1182,172.1926,2750.0
2020-08-28 13:55:00,185.09,185.13,185.0,185.12,1876.0,172.1926,172.2298,172.1089,172.2205,1876.0
2020-08-28 14:00:00,185.08,185.09,184.94,185.05,2129.0,172.1833,172.1926,172.0531,172.1554,2129.0
2020-08-28 14:05:00,185.01,185.01,184.86,184.96,1900.0,172.1182,172.1182,171.9786,172.0717,1900.0
2020-08-28 14:10:00,185.02,185.08,184.97,184.97,2524.0,172.1275,172.1833,172.081,172.081,2524.0
2020-08-28 14:15:00,184.95,185.0,184.95,184.98,2812.0,172.0624,172.1089,172.0624,172.0903,2812.0
2020-08-28 14:20:00,184.99,185.09,184.99,185.08,2347.0,172.0996,172.1926,172.0996,172.1833,2347.0
2020-08-28 14:25:00,185.06,185.26,185.06,185.14,3625.0,172.1647,172.3508,172.1647,172.2391,3625.0
2020-08-28 14:30:00,185.16,185.22,185.16,185.21,2172.0,172.2577,172.3136,172.2577,172.3043,2172.0
2020-08-28 14:35:00,185.24,185.31,185.12,185.23,2847.0,172.3322,172.3973,172.2205,172.3229,2847.0
2020-08-28 14:40:00,185.14,185.17,185.12,185.17,1089.0,172.2391,172.267,172.2205,172.267,1089.0
2020-08-28 14:45:00,185.19,185.24,185.12,185.2,2941.0,172.2856,172.3322,172.2205,172.2949,2941.0
2020-08-28 14:50:00,185.24,185.27,185.16,185.18,4349.0,172.3322,172.3601,172.2577,172.2763,4349.0
2020-08-28 14:55:00,185.21,185.24,185.1,185.24,4146.0,172.3043,172.3322,172.2019,172.3322,4146.0
2020-08-28 15:00:00,185.26,185.31,185.11,185.15,2500.0,172.3508,172.3973,172.2112,172.2484,2500.0
2020-08-28 15:05:00,185.18,185.23,185.07,185.22,5442.0,172.2763,172.3229,172.174,172.3136,5442.0
2020-08-28 15:10:00,185.23,185.36,185.23,185.32,6852.0,172.3229,172.4438,172.3229,172.4066,6852.0
2020-08-28 15:15:00,185.28,185.42,185.27,185.37,3932.0,172.3694,172.4996,172.3601,172.4531,3932.0
2020-08-28 15:20:00,185.36,185.45,185.29,185.29,6001.0,172.4438,172.5275,172.3787,172.3787,6001.0
2020-08-28 15:25:00,185.28,185.45,185.28,185.31,4210.0,172.3694,172.5275,172.3694,172.3973,4210.0
2020-08-28 15:30:00,185.3,185.38,185.22,185.23,3163.0,172.388,172.4624,172.3136,172.3229,3163.0
2020-08-28 15:35:00,185.25,185.45,185.23,185.42,8863.0,172.3415,172.5275,172.3229,172.4996,8863.0
2020-08-28 15:40:00,185.42,185.53,185.37,185.53,8015.0,172.4996,172.602,172.4531,172.602,8015.0
2020-08-28 15:45:00,185.56,185.56,185.35,185.45,11577.0,172.6299,172.6299,172.4345,172.5275,11577.0
2020-08-28 15:50:00,185.39,185.46,185.15,185.26,22128.0,172.4717,172.5368,172.2484,172.3508,22128.0
2020-08-28 15:55:00,185.24,185.75,185.15,185.37,66284.0,172.3322,172.8066,172.2484,172.4531,66284.0
2020-08-31 09:30:00,185.46,185.83,184.13,184.71,12628.0,172.5368,172.881,171.2995,171.8391,12628.0
2020-08-31 09:35:00,184.86,185.39,184.8,185.31,4833.0,171.9786,172.4717,171.9228,172.3973,4833.0
2020-08-31 09:40:00,185.31,185.52,185.01,185.29,10667.0,172.3973,172.5927,172.1182,172.3787,10667.0
2020-08-31 09:45:00,185.01,185.51,185.01,185.3,2500.0,172.1182,172.5833,172.1182,172.388,2500.0
2020-08-31 09:50:00,185.14,185.32,185.0,185.07,2431.0,172.2391,172.4066,172.1089,172.174,2431.0
2020-08-31 09:55:00,185.02,185.02,184.5,184.65,3161.0,172.1275,172.1275,171.6437,171.7833,3161.0
2020-08-31 10:00:00,184.85,184.92,184.54,184.76,2338.0,171.9693,172.0345,171.6809,171.8856,2338.0
2020-08-31 10:05:00,184.79,184.87,184.65,184.76,4081.0,171.9135,171.9879,171.7833,171.8856,4081.0
2020-08-31 10:10:00,184.76,184.91,184.76,184.8,2500.0,171.8856,172.0252,171.8856,171.9228,2500.0
2020-08-31 10:15:00,184.82,185.35,184.72,185.23,2549.0,171.9414,172.4345,171.8484,172.3229,2549.0
2020-08-31 10:20:00,185.21,185.37,185.07,185.07,1810.0,172.3043,172.4531,172.174,172.174,1810.0
2020-08-31 10:25:00,185.21,185.21,184.85,184.85,3343.0,172.3043,172.3043,171.9693,171.9693,3343.0
2020-08-31 10:30:00,184.88,185.18,184.86,185.18,2248.0,171.9972,172.2763,171.9786,172.2763,2248.0
2020-08-31 10:35:00,185.11,185.11,184.66,184.66,4434.0,172.2112,172.2112,171.7926,171.7926,4434.0
2020-08-31 10:40:00,184.65,184.7,184.42,184.53,2802.0,171.7833,171.8298,171.5693,171.6716,2802.0
2020-08-31 10:45:00,184.49,184.54,184.39,184.48,1841.0,171.6344,171.6809,171.5414,171.6251,1841.0
2020-08-31 10:50:00,184.46,184.46,184.06,184.06,4107.0,171.6065,171.6065,171.2344,171.2344,4107.0
2020-08-31 10:55:00,183.96,184.13,183.89,184.12,4136.0,171.1414,171.2995,171.0762,171.2902,4136.0
2020-08-31 11:00:00,184.04,184.3,184.02,184.07,2993.0,171.2158,171.4577,171.1972,171.2437,2993.0
2020-08-31 11:05:00,184.09,184.1,183.85,183.91,2470.0,171.2623,171.2716,171.039,171.0948,2470.0
2020-08-31 11:10:00,183.89,183.89,183.74,183.84,2713.0,171.0762,171.0762,170.9367,171.0297,2713.0
2020-08-31 11:15:00,183.87,183.94,183.68,183.72,2442.0,171.0576,171.1227,170.8809,170.9181,2442.0
2020-08-31 11:20:00,183.69,183.69,183.48,183.48,2582.0,170.8902,170.8902,170.6948,170.6948,2582.0
2020-08-31 11:25:00,183.53,183.53,183.33,183.35,4402.0,170.7413,170.7413,170.5553,170.5739,4402.0
2020-08-31 11:30:00,183.4,183.96,183.4,183.95,4185.0,170.6204,171.1414,170.6204,171.1321,4185.0
2020-08-31 11:35:00,184.01,184.11,183.87,184.11,1977.0,171.1879,171.2809,171.0576,171.2809,1977.0
2020-08-31 11:40:00,184.07,184.18,184.06,184.1,2514.0,171.2437,171.346,171.2344,171.2716,2514.0
2020-08-31 11:45:00,184.1,184.22,184.1,184.22,2808.0,171.2716,171.3832,171.2716,171.3832,2808.0
2020-08-31 11:50:00,184.07,184.22,183.95,184.16,3098.0,171.2437,171.3832,171.1321,171.3274,3098.0
2020-08-31 11:55:00,184.13,184.27,184.1,184.1,2604.0,171.2995,171.4298,171.2716,171.2716,2604.0
2020-08-31 12:00:00,184.08,184.21,183.96,184.2,2793.0,171.253,171.3739,171.1414,171.3646,2793.0
2020-08-31 12:05:00,184.2,184.2,183.98,184.15,4178.0,171.3646,171.3646,171.16,171.3181,4178.0
2020-08-31 12:10:00,184.21,184.38,184.18,184.37,1153.0,171.3739,171.5321,171.346,171.5228,1153.0
2020-08-31 12:15:00,184.29,184.42,184.28,184.41,2153.0,171.4484,171.5693,171.4391,171.56,2153.0
2020-08-31 12:20:00,184.36,184.48,184.26,184.48,1878.0,171.5135,171.6251,171.4204,171.6251,1878.0
2020-08-31 12:25:00,184.48,184.48,184.15,184.2,3624.0,171.6251,171.6251,171.3181,171.3646,3624.0
2020-08-31 12:30:00,184.17,184.34,184.09,184.25,4048.0,171.3367,171.4949,171.2623,171.4111,4048.0
2020-08-31 12:35:00,184.28,184.33,184.23,184.3,2570.0,171.4391,171.4856,171.3925,171.4577,2570.0
2020-08-31 12:40:00,184.22,184.25,184.12,184.13,3020.0,171.3832,171.4111,171.2902,171.2995,3020.0
2020-08-31 12:45:00,184.13,184.17,184.09,184.12,1759.0,171.2995,171.3367,171.2623,171.2902,1759.0
2020-08-31 12:50:00,184.1,184.15,183.92,184.15,4459.0,171.2716,171.3181,171.1041,171.3181,4459.0
2020-08-31 12:55:00,184.15,184.4,184.03,184.4,8497.0,171.3181,171.5507,171.2065,171.5507,8497.0
2020-08-31 13:00:00,184.4,184.46,184.29,184.29,1583.0,171.5507,171.6065,171.4484,171.4484,1583.0
2020-08-31 13:05:00,184.27,184.37,184.25,184.36,1647.0,171.4298,171.5228,171.4111,171.5135,1647.0
2020-08-31 13:10:00,184.38,184.4,184.3,184.35,1280.0,171.5321,171.5507,171.4577,171.5042,1280.0
2020-08-31 13:15:00,184.35,184.46,184.32,184.32,2810.0,171.5042,171.6065,171.4763,171.4763,2810.0
2020-08-31 13:20:00,184.36,184.57,184.36,184.56,3014.0,171.5135,171.7088,171.5135,171.6995,3014.0
2020-08-31 13:25:00,184.56,184.71,184.47,184.71,2156.0,171.6995,171.8391,171.6158,171.8391,2156.0
2020-08-31 13:30:00,184.68,184.73,184.55,184.7,1548.0,171.8112,171.8577,171.6902,171.8298,1548.0
2020-08-31 13:35:00,184.51,184.55,184.38,184.44,1762.0,171.653,171.6902,171.5321,171.5879,1762.0
2020-08-31 13:40:00,184.47,184.52,184.37,184.42,1800.0,171.6158,171.6623,171.5228,171.5693,1800.0
2020-08-31 13:45:00,184.4,184.4,184.28,184.33,3375.0,171.5507,171.5507,171.4391,171.4856,3375.0
2020-08-31 13:50:00,184.27,184.36,184.22,184.28,2764.0,171.4298,171.5135,171.3832,171.4391,2764.0
2020-08-31 13:55:00,184.2,184.27,184.0,184.03,1535.0,171.3646,171.4298,171.1786,171.2065,1535.0
2020-08-31 14:00:00,184.06,184.14,184.02,184.09,2504.0,171.2344,171.3088,171.1972,171.2623,2504.0
2020-08-31 14:05:00,184.04,184.14,183.97,184.07,2150.0,171.2158,171.3088,171.1507,171.2437,2150.0
2020-08-31 14:10:00,184.09,184.23,184.06,184.19,3547.0,171.2623,171.3925,171.2344,171.3553,3547.0
2020-08-31 14:15:00,184.15,184.15,183.95,184.01,1667.0,171.3181,171.3181,171.1321,171.1879,1667.0
2020-08-31 14:20:00,184.01,184.01,183.89,183.91,1600.0,171.1879,171.1879,171.0762,171.0948,1600.0
2020-08-31 14:25:00,183.85,183.88,183.68,183.77,4416.0,171.039,171.0669,170.8809,170.9646,4416.0
2020-08-31 14:30:00,183.77,183.87,183.73,183.81,2239.0,170.9646,171.0576,170.9274,171.0018,2239.0
2020-08-31 14:35:00,183.76,183.98,183.75,183.94,4177.0,170.9553,171.16,170.946,171.1227,4177.0
2020-08-31 14:40:00,183.99,184.16,183.94,184.1,3800.0,171.1693,171.3274,171.1227,171.2716,3800.0
2020-08-31 14:45:00,184.07,184.34,184.07,184.34,2885.0,171.2437,171.4949,171.2437,171.4949,2885.0
2020-08-31 14:50:00,184.34,184.57,184.28,184.51,4739.0,171.4949,171.7088,171.4391,171.653,4739.0
2020-08-31 14:55:00,184.51,184.56,184.27,184.41,4687.0,171.653,171.6995,171.4298,171.56,4687.0
2020-08-31 15:00:00,184.46,184.56,184.3,184.32,3300.0,171.6065,171.6995,171.4577,171.4763,3300.0
2020-08-31 15:05:00,184.31,184.56,184.16,184.56,5005.0,171.467,171.6995,171.3274,171.6995,5005.0
2020-08-31 15:10:00,184.47,184.53,184.38,184.48,2313.0,171.6158,171.6716,171.5321,171.6251,2313.0
2020-08-31 15:15:00,184.48,184.65,184.43,184.56,4916.0,171.6251,171.7833,171.5786,171.6995,4916.0
2020-08-31 15:20:00,184.54,184.65,184.45,184.59,4712.0,171.6809,171.7833,171.5972,171.7275,4712.0
2020-08-31 15:25:00,184.48,184.98,184.48,184.98,3503.0,171.6251,172.0903,171.6251,172.0903,3503.0
2020-08-31 15:30:00,184.96,185.09,184.85,185.09,7156.0,172.0717,172.1926,171.9693,172.1926,7156.0
2020-08-31 15:35:00,185.11,185.15,184.91,184.97,6701.0,172.2112,172.2484,172.0252,172.081,6701.0
2020-08-31 15:40:00,184.93,185.02,184.73,184.84,11589.0,172.0438,172.1275,171.8577,171.96,11589.0
2020-08-31 15:45:00,184.84,185.26,184.84,185.25,10545.0,171.96,172.3508,171.96,172.3415,10545.0
2020-08-31 15:50:00,185.25,185.25,184.86,184.91,22791.0,172.3415,172.3415,171.9786,172.0252,22791.0
2020-08-31 15:55:00,184.88,184.88,184.4,184.4,72074.0,171.9972,171.9972,171.5507,171.5507,72074.0
2020-09-01 09:30:00,183.9,184.98,183.38,184.97,38922.0,171.0855,172.0903,170.6018,172.081,38922.0
2020-09-01 09:35:00,184.8,185.36,184.8,185.35,11856.0,171.9228,172.4438,171.9228,172.4345,11856.0
2020-09-01 09:40:00,185.31,185.46,184.86,185.37,11322.0,172.3973,172.5368,171.9786,172.4531,11322.0
2020-09-01 09:45:00,185.62,185.99,185.37,185.84,10197.0,172.6857,173.0299,172.4531,172.8904,10197.0
2020-09-01 09:50:00,185.83,186.1,185.56,185.84,12047.0,172.881,173.1322,172.6299,172.8904,12047.0
2020-09-01 09:55:00,185.81,185.92,185.58,185.92,7059.0,172.8624,172.9648,172.6485,172.9648,7059.0
2020-09-01 10:00:00,185.98,186.05,185.49,185.61,10231.0,173.0206,173.0857,172.5647,172.6764,10231.0
2020-09-01 10:05:00,185.56,185.69,185.15,185.15,7656.0,172.6299,172.7508,172.2484,172.2484,7656.0
2020-09-01 10:10:00,185.2,185.49,185.2,185.33,7810.0,172.2949,172.5647,172.2949,172.4159,7810.0
2020-09-01 10:15:00,185.4,185.46,184.42,184.58,15320.0,172.481,172.5368,171.5693,171.7182,15320.0
2020-09-01 10:20:00,184.58,184.99,184.56,184.86,7529.0,171.7182,172.0996,171.6995,171.9786,7529.0
2020-09-01 10:25:00,184.89,184.89,184.28,184.49,20595.0,172.0065,172.0065,171.4391,171.6344,20595.0
2020-09-01 10:30:00,184.41,184.54,184.16,184.33,8858.0,171.56,171.6809,171.3274,171.4856,8858.0
2020-09-01 10:35:00,184.31,184.59,184.2,184.39,9136.0,171.467,171.7275,171.3646,171.5414,9136.0
2020-09-01 10:40:00,184.47,184.61,184.2,184.23,10004.0,171.6158,171.7461,171.3646,171.3925,10004.0
2020-09-01 10:45:00,184.25,184.39,184.12,184.2,8166.0,171.4111,171.5414,171.2902,171.3646,8166.0
2020-09-01 10:50:00,184.19,184.32,184.08,184.08,7236.0,171.3553,171.4763,171.253,171.253,7236.0
2020-09-01 10:55:00,184.12,184.32,183.96,184.3,5522.0,171.2902,171.4763,171.1414,171.4577,5522.0
2020-09-01 11:00:00,184.27,184.32,183.89,183.95,6126.0,171.4298,171.4763,171.0762,171.1321,6126.0
2020-09-01 11:05:00,183.95,184.12,183.92,184.11,3221.0,171.1321,171.2902,171.1041,171.2809,3221.0
2020-09-01 11:10:00,184.21,184.47,184.16,184.47,7183.0,171.3739,171.6158,171.3274,171.6158,7183.0
2020-09-01 11:15:00,184.47,185.15,184.43,185.05,11641.0,171.6158,172.2484,171.5786,172.1554,11641.0
2020-09-01 11:20:00,184.96,185.32,184.64,185.11,5251.0,172.0717,172.4066,171.774,172.2112,5251.0
2020-09-01 11:25:00,185.12,185.5,185.12,185.44,5217.0,172.2205,172.574,172.2205,172.5182,5217.0
2020-09-01 11:30:00,185.44,185.68,185.39,185.61,4439.0,172.5182,172.7415,172.4717,172.6764,4439.0
2020-09-01 11:35:00,185.75,185.75,185.08,185.08,4686.0,172.8066,172.8066,172.1833,172.1833,4686.0
2020-09-01 11:40:00,185.04,185.25,185.03,185.2,3668.0,172.1461,172.3415,172.1368,172.2949,3668.0
2020-09-01 11:45:00,185.19,185.19,184.76,184.88,3576.0,172.2856,172.2856,171.8856,171.9972,3576.0
2020-09-01 11:50:00,184.9,185.21,184.87,185.21,9623.0,172.0159,172.3043,171.9879,172.3043,9623.0
2020-09-01 11:55:00,185.25,185.3,185.14,185.22,5981.0,172.3415,172.388,172.2391,172.3136,5981.0
2020-09-01 12:00:00,185.21,185.6,185.14,185.59,5988.0,172.3043,172.6671,172.2391,172.6578,5988.0
2020-09-01 12:05:00,185.49,185.75,185.41,185.67,7287.0,172.5647,172.8066,172.4903,172.7322,7287.0
2020-09-01 12:10:00,185.7,185.7,185.43,185.59,3071.0,172.7601,172.7601,172.5089,172.6578,3071.0
2020-09-01 12:15:00,185.62,185.62,185.31,185.39,5063.0,172.6857,172.6857,172.3973,172.4717,5063.0
2020-09-01 12:20:00,185.48,185.49,185.3,185.4,4916.0,172.5554,172.5647,172.388,172.481,4916.0
2020-09-01 12:25:00,185.44,185.47,185.26,185.26,2541.0,172.5182,172.5461,172.3508,172.3508,2541.0
2020-09-01 12:30:00,185.21,185.43,185.1,185.36,7659.0,172.3043,172.5089,172.2019,172.4438,7659.0
2020-09-01 12:35:00,185.41,185.47,185.36,185.47,830.0,172.4903,172.5461,172.4438,172.5461,830.0
2020-09-01 12:40:00,185.47,185.74,185.47,185.63,4339.0,172.5461,172.7973,172.5461,172.695,4339.0
2020-09-01 12:45:00,185.74,185.75,185.6,185.71,3033.0,172.7973,172.8066,172.6671,172.7694,3033.0
2020-09-01 12:50:00,185.77,185.93,185.76,185.77,2910.0,172.8252,172.9741,172.8159,172.8252,2910.0
2020-09-01 12:55:00,185.81,185.81,185.64,185.7,3320.0,172.8624,172.8624,172.7043,172.7601,3320.0
2020-09-01 13:00:00,185.67,185.74,185.58,185.67,2003.0,172.7322,172.7973,172.6485,172.7322,2003.0
2020-09-01 13:05:00,185.7,185.73,185.5,185.5,3664.0,172.7601,172.788,172.574,172.574,3664.0
2020-09-01 13:10:00,185.43,185.44,185.27,185.27,2500.0,172.5089,172.5182,172.3601,172.3601,2500.0
2020-09-01 13:15:00,185.21,185.3,185.21,185.21,1800.0,172.3043,172.388,172.3043,172.3043,1800.0
2020-09-01 13:20:00,185.29,185.43,185.23,185.43,2102.0,172.3787,172.5089,172.3229,172.5089,2102.0
2020-09-01 13:25:00,185.37,185.42,185.27,185.28,2958.0,172.4531,172.4996,172.3601,172.3694,2958.0
2020-09-01 13:30:00,185.27,185.32,185.13,185.13,3013.0,172.3601,172.4066,172.2298,172.2298,3013.0
2020-09-01 13:35:00,185.17,185.21,185.14,185.19,1810.0,172.267,172.3043,172.2391,172.2856,1810.0
2020-09-01 13:40:00,185.16,185.26,185.0,185.14,4350.0,172.2577,172.3508,172.1089,172.2391,4350.0
2020-09-01 13:45:00,185.19,185.24,185.11,185.19,2735.0,172.2856,172.3322,172.2112,172.2856,2735.0
2020-09-01 13:50:00,185.22,185.25,184.87,184.92,3370.0,172.3136,172.3415,171.9879,172.0345,3370.0
2020-09-01 13:55:00,184.92,184.93,184.8,184.92,4452.0,172.0345,172.0438,171.9228,172.0345,4452.0
2020-09-01 14:00:00,184.95,185.16,184.85,185.16,2892.0,172.0624,172.2577,171.9693,172.2577,2892.0
2020-09-01 14:05:00,185.11,185.21,184.91,184.91,4629.0,172.2112,172.3043,172.0252,172.0252,4629.0
2020-09-01 14:10:00,184.96,184.99,184.82,184.83,2499.0,172.0717,172.0996,171.9414,171.9507,2499.0
2020-09-01 14:15:00,184.84,184.94,184.74,184.94,6846.0,171.96,172.0531,171.867,172.0531,6846.0
2020-09-01 14:20:00,184.95,185.21,184.94,185.21,5369.0,172.0624,172.3043,172.0531,172.3043,5369.0
2020-09-01 14:25:00,185.14,185.3,185.08,185.22,2946.0,172.2391,172.388,172.1833,172.3136,2946.0
2020-09-01 14:30:00,185.22,185.55,185.22,185.55,3747.0,172.3136,172.6206,172.3136,172.6206,3747.0
2020-09-01 14:35:00,185.46,185.76,185.45,185.75,4537.0,172.5368,172.8159,172.5275,172.8066,4537.0
2020-09-01 14:40:00,185.75,185.83,185.7,185.72,5175.0,172.8066,172.881,172.7601,172.7787,5175.0
2020-09-01 14:45:00,185.69,185.69,185.19,185.43,4758.0,172.7508,172.7508,172.2856,172.5089,4758.0
2020-09-01 14:50:00,185.46,185.66,185.36,185.53,9516.0,172.5368,172.7229,172.4438,172.602,9516.0
2020-09-01 14:55:00,185.53,185.75,185.53,185.66,3666.0,172.602,172.8066,172.602,172.7229,3666.0
2020-09-01 15:00:00,185.61,185.7,185.37,185.38,3836.0,172.6764,172.7601,172.4531,172.4624,3836.0
2020-09-01 15:05:00,185.47,185.52,185.27,185.28,3629.0,172.5461,172.5927,172.3601,172.3694,3629.0
2020-09-01 15:10:00,185.34,185.48,185.25,185.41,8554.0,172.4252,172.5554,172.3415,172.4903,8554.0
2020-09-01 15:15:00,185.47,185.71,185.47,185.64,6185.0,172.5461,172.7694,172.5461,172.7043,6185.0
2020-09-01 15:20:00,185.64,185.65,185.24,185.4,5949.0,172.7043,172.7136,172.3322,172.481,5949.0
2020-09-01 15:25:00,185.42,185.59,185.39,185.5,5050.0,172.4996,172.6578,172.4717,172.574,5050.0
2020-09-01 15:30:00,185.53,185.55,185.37,185.39,6730.0,172.602,172.6206,172.4531,172.4717,6730.0
2020-09-01 15:35:00,185.44,185.47,185.3,185.4,7325.0,172.5182,172.5461,172.388,172.481,7325.0
2020-09-01 15:40:00,185.42,185.48,185.35,185.45,11708.0,172.4996,172.5554,172.4345,172.5275,11708.0
2020-09-01 15:45:00,185.46,185.95,185.43,185.81,19914.0,172.5368,172.9927,172.5089,172.8624,19914.0
2020-09-01 15:50:00,185.69,185.85,185.48,185.79,12024.0,172.7508,172.8997,172.5554,172.8438,12024.0
2020-09-01 15:55:00,185.78,186.08,185.73,185.95,49693.0,172.8345,173.1136,172.788,172.9927,49693.0
2020-09-02 09:30:00,186.94,187.52,186.54,187.11,16994.0,173.9137,174.4533,173.5416,174.0719,16994.0
2020-09-02 09:35:00,187.22,188.0,187.08,187.86,18282.0,174.1742,174.8998,174.0439,174.7696,18282.0
2020-09-02 09:40:00,188.0,188.17,187.58,187.69,7772.0,174.8998,175.058,174.5091,174.6114,7772.0
2020-09-02 09:45:00,187.57,187.81,187.3,187.31,9600.0,174.4998,174.7231,174.2486,174.2579,9600.0
2020-09-02 09:50:00,187.15,187.63,186.95,187.5,9868.0,174.1091,174.5556,173.923,174.4347,9868.0
2020-09-02 09:55:00,187.5,188.23,187.44,188.23,19277.0,174.4347,175.1138,174.3789,175.1138,19277.0
2020-09-02 10:00:00,188.47,188.6,187.94,188.3,5823.0,175.3371,175.458,174.844,175.1789,5823.0
2020-09-02 10:05:00,188.35,188.52,188.22,188.29,5209.0,175.2255,175.3836,175.1045,175.1696,5209.0
2020-09-02 10:10:00,188.44,189.18,188.41,189.18,10422.0,175.3092,175.9976,175.2813,175.9976,10422.0
2020-09-02 10:15:00,189.26,189.39,188.9,189.21,7359.0,176.072,176.193,175.7371,176.0255,7359.0
2020-09-02 10:20:00,189.17,189.31,189.03,189.2,21735.0,175.9883,176.1186,175.8581,176.0162,21735.0
2020-09-02 10:25:00,189.17,189.47,189.12,189.16,12561.0,175.9883,176.2674,175.9418,175.979,12561.0
2020-09-02 10:30:00,189.19,189.47,188.85,189.01,86336.0,176.0069,176.2674,175.6906,175.8395,86336.0
2020-09-02 10:35:00,189.02,189.24,188.84,189.13,20571.0,175.8488,176.0534,175.6813,175.9511,20571.0
2020-09-02 10:40:00,189.18,189.22,188.4,188.42,22483.0,175.9976,176.0348,175.272,175.2906,22483.0
2020-09-02 10:45:00,188.46,188.49,187.81,187.86,15068.0,175.3278,175.3557,174.7231,174.7696,15068.0
2020-09-02 10:50:00,187.97,188.24,187.97,188.12,8112.0,174.8719,175.1231,174.8719,175.0115,8112.0
2020-09-02 10:55:00,188.13,188.13,187.22,187.23,8066.0,175.0208,175.0208,174.1742,174.1835,8066.0
2020-09-02 11:00:00,187.25,187.45,187.08,187.3,13841.0,174.2021,174.3882,174.0439,174.2486,13841.0
2020-09-02 11:05:00,187.26,187.26,186.78,186.89,7914.0,174.2114,174.2114,173.7649,173.8672,7914.0
2020-09-02 11:10:00,186.93,186.99,186.57,186.63,4900.0,173.9044,173.9602,173.5695,173.6253,4900.0
2020-09-02 11:15:00,186.56,186.93,186.54,186.87,8831.0,173.5602,173.9044,173.5416,173.8486,8831.0
2020-09-02 11:20:00,186.93,187.02,186.42,186.72,4808.0,173.9044,173.9881,173.4299,173.709,4808.0
2020-09-02 11:25:00,186.73,186.73,186.38,186.56,7587.0,173.7183,173.7183,173.3927,173.5602,7587.0
2020-09-02 11:30:00,186.59,186.77,186.23,186.64,9259.0,173.5881,173.7555,173.2532,173.6346,9259.0
2020-09-02 11:35:00,186.63,186.97,186.56,186.75,8026.0,173.6253,173.9416,173.5602,173.7369,8026.0
2020-09-02 11:40:00,186.74,186.86,186.41,186.46,6694.0,173.7276,173.8393,173.4206,173.4671,6694.0
2020-09-02 11:45:00,186.28,186.33,186.02,186.31,6219.0,173.2997,173.3462,173.0578,173.3276,6219.0
2020-09-02 11:50:00,186.36,186.53,186.29,186.53,5294.0,173.3741,173.5323,173.309,173.5323,5294.0
2020-09-02 11:55:00,186.58,186.59,186.35,186.36,3228.0,173.5788,173.5881,173.3648,173.3741,3228.0
2020-09-02 12:00:00,186.35,186.38,186.1,186.34,12648.0,173.3648,173.3927,173.1322,173.3555,12648.0
2020-09-02 12:05:00,186.29,186.29,185.99,186.0,6877.0,173.309,173.309,173.0299,173.0392,6877.0
2020-09-02 12:10:00,186.0,186.75,185.97,186.75,12488.0,173.0392,173.7369,173.0113,173.7369,12488.0
2020-09-02 12:15:00,186.7,186.82,186.5,186.81,9099.0,173.6904,173.8021,173.5044,173.7928,9099.0
2020-09-02 12:20:00,186.77,187.1,186.72,186.81,9557.0,173.7555,174.0626,173.709,173.7928,9557.0
2020-09-02 12:25:00,186.76,186.87,186.5,186.5,4702.0,173.7462,173.8486,173.5044,173.5044,4702.0
2020-09-02 12:30:00,186.55,186.69,186.55,186.56,5463.0,173.5509,173.6811,173.5509,173.5602,5463.0
2020-09-02 12:35:00,186.67,186.81,186.59,186.66,6973.0,173.6625,173.7928,173.5881,173.6532,6973.0
2020-09-02 12:40:00,186.62,186.73,186.49,186.73,5017.0,173.616,173.7183,173.4951,173.7183,5017.0
2020-09-02 12:45:00,186.72,186.82,186.71,186.76,1730.0,173.709,173.8021,173.6997,173.7462,1730.0
2020-09-02 12:50:00,186.74,187.11,186.74,187.01,6186.0,173.7276,174.0719,173.7276,173.9788,6186.0
2020-09-02 12:55:00,187.01,187.09,186.96,187.03,1689.0,173.9788,174.0533,173.9323,173.9974,1689.0
2020-09-02 13:00:00,187.07,187.37,186.9,186.93,8911.0,174.0346,174.3137,173.8765,173.9044,8911.0
2020-09-02 13:05:00,186.9,186.9,186.5,186.59,5507.0,173.8765,173.8765,173.5044,173.5881,5507.0
2020-09-02 13:10:00,186.57,186.74,186.45,186.74,4409.0,173.5695,173.7276,173.4578,173.7276,4409.0
2020-09-02 13:15:00,186.68,186.68,186.49,186.6,4552.0,173.6718,173.6718,173.4951,173.5974,4552.0
2020-09-02 13:20:00,186.63,186.76,186.59,186.66,4770.0,173.6253,173.7462,173.5881,173.6532,4770.0
2020-09-02 13:25:00,186.64,186.71,186.49,186.5,3700.0,173.6346,173.6997,173.4951,173.5044,3700.0
2020-09-02 13:30:00,186.5,186.76,186.46,186.76,3361.0,173.5044,173.7462,173.4671,173.7462,3361.0
2020-09-02 13:35:00,186.68,186.84,186.67,186.84,3688.0,173.6718,173.8207,173.6625,173.8207,3688.0
2020-09-02 13:40:00,186.85,187.03,186.85,186.92,3584.0,173.83,173.9974,173.83,173.8951,3584.0
2020-09-02 13:45:00,186.92,187.04,186.92,186.94,5606.0,173.8951,174.0067,173.8951,173.9137,5606.0
2020-09-02 13:50:00,187.04,187.22,187.04,187.15,3337.0,174.0067,174.1742,174.0067,174.1091,3337.0
2020-09-02 13:55:00,187.17,187.26,186.99,187.02,3007.0,174.1277,174.2114,173.9602,173.9881,3007.0
2020-09-02 14:00:00,187.02,187.07,186.91,187.01,2459.0,173.9881,174.0346,173.8858,173.9788,2459.0
2020-09-02 14:05:00,187.09,187.18,187.01,187.03,3677.0,174.0533,174.137,173.9788,173.9974,3677.0
2020-09-02 14:10:00,187.05,187.06,186.62,186.65,4816.0,174.016,174.0253,173.616,173.6439,4816.0
2020-09-02 14:15:00,186.66,187.01,186.66,186.98,6695.0,173.6532,173.9788,173.6532,173.9509,6695.0
2020-09-02 14:20:00,186.96,187.03,186.9,186.92,7205.0,173.9323,173.9974,173.8765,173.8951,7205.0
2020-09-02 14:25:00,186.91,187.03,186.88,187.0,5108.0,173.8858,173.9974,173.8579,173.9695,5108.0
2020-09-02 14:30:00,186.96,186.96,186.75,186.8,4986.0,173.9323,173.9323,173.7369,173.7835,4986.0
2020-09-02 14:35:00,186.79,186.79,186.61,186.65,2455.0,173.7742,173.7742,173.6067,173.6439,2455.0
2020-09-02 14:40:00,186.64,186.7,186.57,186.6,3073.0,173.6346,173.6904,173.5695,173.5974,3073.0
2020-09-02 14:45:00,186.59,186.68,186.52,186.68,8641.0,173.5881,173.6718,173.523,173.6718,8641.0
2020-09-02 14:50:00,186.71,186.94,186.71,186.89,4363.0,173.6997,173.9137,173.6997,173.8672,4363.0
2020-09-02 14:55:00,186.88,186.97,186.86,186.97,5559.0,173.8579,173.9416,173.8393,173.9416,5559.0
2020-09-02 15:00:00,186.99,187.29,186.98,187.14,5886.0,173.9602,174.2393,173.9509,174.0998,5886.0
2020-09-02 15:05:00,187.1,187.15,186.94,186.99,10387.0,174.0626,174.1091,173.9137,173.9602,10387.0
2020-09-02 15:10:00,186.98,187.17,186.87,187.13,6076.0,173.9509,174.1277,173.8486,174.0905,6076.0
2020-09-02 15:15:00,187.17,187.54,187.17,187.53,9601.0,174.1277,174.4719,174.1277,174.4626,9601.0
2020-09-02 15:20:00,187.51,187.65,187.48,187.65,9824.0,174.444,174.5742,174.4161,174.5742,9824.0
2020-09-02 15:25:00,187.69,187.82,187.57,187.73,8489.0,174.6114,174.7324,174.4998,174.6487,8489.0
2020-09-02 15:30:00,187.74,188.19,187.73,188.09,16337.0,174.658,175.0766,174.6487,174.9836,16337.0
2020-09-02 15:35:00,188.08,188.15,187.96,188.03,16739.0,174.9743,175.0394,174.8626,174.9277,16739.0
2020-09-02 15:40:00,188.06,188.29,188.0,188.2,11901.0,174.9557,175.1696,174.8998,175.0859,11901.0
2020-09-02 15:45:00,188.2,188.54,188.14,188.54,16620.0,175.0859,175.4022,175.0301,175.4022,16620.0
2020-09-02 15:50:00,188.49,188.6,188.08,188.28,30662.0,175.3557,175.458,174.9743,175.1603,30662.0
2020-09-02 15:55:00,188.27,188.31,187.55,188.0,90994.0,175.151,175.1882,174.4812,174.8998,90994.0
2020-09-03 09:30:00,189.44,189.49,188.78,188.81,18567.0,176.2395,176.286,175.6255,175.6534,18567.0
2020-09-03 09:35:00,188.8,189.71,188.8,189.71,1501.0,175.6441,176.4907,175.6441,176.4907,1501.0
2020-09-03 09:40:00,189.55,189.72,189.4,189.68,3208.0,176.3418,176.5,176.2023,176.4628,3208.0
2020-09-03 09:45:00,189.69,190.35,189.62,190.25,28321.0,176.4721,177.0861,176.407,176.9931,28321.0
2020-09-03 09:50:00,190.25,190.83,190.25,190.59,9043.0,176.9931,177.5326,176.9931,177.3094,9043.0
2020-09-03 09:55:00,190.5,191.04,190.44,190.96,11807.0,177.2256,177.728,177.1698,177.6536,11807.0
2020-09-03 10:00:00,190.75,191.36,190.7,191.17,11566.0,177.4582,178.0257,177.4117,177.8489,11566.0
2020-09-03 10:05:00,191.17,191.17,190.74,190.88,5342.0,177.8489,177.8489,177.4489,177.5792,5342.0
2020-09-03 10:10:00,190.77,190.93,190.44,190.63,4702.0,177.4768,177.6257,177.1698,177.3466,4702.0
2020-09-03 10:15:00,190.6,190.63,190.24,190.33,5728.0,177.3187,177.3466,176.9838,177.0675,5728.0
2020-09-03 10:20:00,190.35,190.45,189.81,189.98,10576.0,177.0861,177.1791,176.5837,176.7419,10576.0
2020-09-03 10:25:00,190.14,190.64,190.13,190.41,7177.0,176.8907,177.3559,176.8814,177.1419,7177.0
2020-09-03 10:30:00,190.37,190.74,190.21,190.58,9128.0,177.1047,177.4489,176.9558,177.3001,9128.0
2020-09-03 10:35:00,190.55,190.66,190.22,190.54,16352.0,177.2722,177.3745,176.9651,177.2628,16352.0
2020-09-03 10:40:00,190.59,190.76,190.32,190.67,6606.0,177.3094,177.4675,177.0582,177.3838,6606.0
2020-09-03 10:45:00,190.62,190.8,190.4,190.47,10251.0,177.3373,177.5047,177.1326,177.1977,10251.0
2020-09-03 10:50:00,190.41,190.61,190.31,190.5,19976.0,177.1419,177.328,177.0489,177.2256,19976.0
2020-09-03 10:55:00,190.5,190.79,190.23,190.36,17329.0,177.2256,177.4954,176.9744,177.0954,17329.0
2020-09-03 11:00:00,190.36,190.37,189.39,189.41,11276.0,177.0954,177.1047,176.193,176.2116,11276.0
2020-09-03 11:05:00,189.39,189.53,188.85,188.97,21523.0,176.193,176.3232,175.6906,175.8022,21523.0
2020-09-03 11:10:00,188.98,189.4,188.98,189.32,8951.0,175.8116,176.2023,175.8116,176.1279,8951.0
2020-09-03 11:15:00,189.24,189.26,188.0,188.01,21140.0,176.0534,176.072,174.8998,174.9091,21140.0
2020-09-03 11:20:00,187.82,188.82,187.82,188.75,16489.0,174.7324,175.6627,174.7324,175.5976,16489.0
2020-09-03 11:25:00,188.76,188.89,188.4,188.74,30453.0,175.6069,175.7278,175.272,175.5883,30453.0
2020-09-03 11:30:00,188.85,189.02,188.67,188.92,4601.0,175.6906,175.8488,175.5232,175.7557,4601.0
2020-09-03 11:35:00,188.83,189.14,187.95,189.08,7932.0,175.672,175.9604,174.8533,175.9046,7932.0
2020-09-03 11:40:00,189.11,189.58,189.11,189.24,7214.0,175.9325,176.3697,175.9325,176.0534,7214.0
2020-09-03 11:45:00,189.26,189.77,189.17,189.52,8872.0,176.072,176.5465,175.9883,176.3139,8872.0
2020-09-03 11:50:00,189.5,189.79,189.42,189.73,9470.0,176.2953,176.5651,176.2209,176.5093,9470.0
2020-09-03 11:55:00,189.61,189.62,189.22,189.42,10250.0,176.3977,176.407,176.0348,176.2209,10250.0
2020-09-03 12:00:00,189.41,189.51,189.18,189.51,12402.0,176.2116,176.3046,175.9976,176.3046,12402.0
2020-09-03 12:05:00,189.43,189.73,189.27,189.48,11330.0,176.2302,176.5093,176.0813,176.2767,11330.0
2020-09-03 12:10:00,189.49,189.91,189.49,189.9,3317.0,176.286,176.6767,176.286,176.6674,3317.0
2020-09-03 12:15:00,189.99,190.06,189.77,190.06,18011.0,176.7512,176.8163,176.5465,176.8163,18011.0
2020-09-03 12:20:00,189.98,190.05,189.55,189.59,7726.0,176.7419,176.807,176.3418,176.379,7726.0
2020-09-03 12:25:00,189.55,189.9,189.51,189.69,8121.0,176.3418,176.6674,176.3046,176.4721,8121.0
2020-09-03 12:30:00,189.66,189.99,189.61,189.77,12645.0,176.4442,176.7512,176.3977,176.5465,12645.0
2020-09-03 12:35:00,189.73,189.95,189.5,189.88,7616.0,176.5093,176.714,176.2953,176.6488,7616.0
2020-09-03 12:40:00,189.9,189.93,189.62,189.82,6104.0,176.6674,176.6954,176.407,176.593,6104.0
2020-09-03 12:45:00,189.75,189.86,189.47,189.5,14277.0,176.5279,176.6302,176.2674,176.2953,14277.0
2020-09-03 12:50:00,189.57,189.73,189.35,189.46,12740.0,176.3604,176.5093,176.1558,176.2581,12740.0
2020-09-03 12:55:00,189.46,189.69,188.87,188.87,5702.0,176.2581,176.4721,175.7092,175.7092,5702.0
2020-09-03 13:00:00,188.82,188.82,187.96,187.99,10147.0,175.6627,175.6627,174.8626,174.8905,10147.0
2020-09-03 13:05:00,188.14,188.8,188.14,188.78,5855.0,175.0301,175.6441,175.0301,175.6255,5855.0
2020-09-03 13:10:00,188.69,189.46,188.69,189.39,9843.0,175.5418,176.2581,175.5418,176.193,9843.0
2020-09-03 13:15:00,189.28,189.37,189.07,189.08,9226.0,176.0906,176.1744,175.8953,175.9046,9226.0
2020-09-03 13:20:00,189.18,189.68,189.08,189.56,13850.0,175.9976,176.4628,175.9046,176.3511,13850.0
2020-09-03 13:25:00,189.56,189.6,189.03,189.59,8994.0,176.3511,176.3883,175.8581,176.379,8994.0
2020-09-03 13:30:00,189.6,189.6,188.91,189.45,12975.0,176.3883,176.3883,175.7464,176.2488,12975.0
2020-09-03 13:35:00,189.46,189.57,189.08,189.25,12172.0,176.2581,176.3604,175.9046,176.0627,12172.0
2020-09-03 13:40:00,189.33,189.38,188.8,188.96,21667.0,176.1372,176.1837,175.6441,175.7929,21667.0
2020-09-03 13:45:00,189.02,189.27,188.96,188.97,16647.0,175.8488,176.0813,175.7929,175.8022,16647.0
2020-09-03 13:50:00,188.91,189.4,188.91,189.34,4749.0,175.7464,176.2023,175.7464,176.1465,4749.0
2020-09-03 13:55:00,189.34,189.49,189.17,189.34,9938.0,176.1465,176.286,175.9883,176.1465,9938.0
2020-09-03 14:00:00,189.36,189.43,189.18,189.28,21794.0,176.1651,176.2302,175.9976,176.0906,21794.0
2020-09-03 14:05:00,189.27,189.46,189.2,189.31,18916.0,176.0813,176.2581,176.0162,176.1186,18916.0
2020-09-03 14:10:00,189.26,189.64,189.26,189.44,21724.0,176.072,176.4256,176.072,176.2395,21724.0
2020-09-03 14:15:00,189.39,189.42,189.15,189.36,17311.0,176.193,176.2209,175.9697,176.1651,17311.0
2020-09-03 14:20:00,189.47,189.56,189.0,189.0,10240.0,176.2674,176.3511,175.8302,175.8302,10240.0
2020-09-03 14:25:00,189.08,189.53,189.0,189.43,7738.0,175.9046,176.3232,175.8302,176.2302,7738.0
2020-09-03 14:30:00,189.43,189.88,189.34,189.8,10156.0,176.2302,176.6488,176.1465,176.5744,10156.0
2020-09-03 14:35:00,189.79,190.27,189.76,189.99,12250.0,176.5651,177.0117,176.5372,176.7512,12250.0
2020-09-03 14:40:00,189.96,190.03,189.39,189.51,6236.0,176.7233,176.7884,176.193,176.3046,6236.0
2020-09-03 14:45:00,189.39,189.6,189.24,189.46,8510.0,176.193,176.3883,176.0534,176.2581,8510.0
2020-09-03 14:50:00,189.53,189.79,189.36,189.36,6127.0,176.3232,176.5651,176.1651,176.1651,6127.0
2020-09-03 14:55:00,189.35,189.41,188.9,189.18,6737.0,176.1558,176.2116,175.7371,175.9976,6737.0
2020-09-03 15:00:00,189.02,189.36,188.86,189.08,7952.0,175.8488,176.1651,175.6999,175.9046,7952.0
2020-09-03 15:05:00,189.09,189.61,188.93,189.58,8008.0,175.9139,176.3977,175.765,176.3697,8008.0
2020-09-03 15:10:00,189.68,189.99,189.29,189.99,7445.0,176.4628,176.7512,176.1,176.7512,7445.0
2020-09-03 15:15:00,189.99,190.1,189.89,190.0,18375.0,176.7512,176.8535,176.6581,176.7605,18375.0
2020-09-03 15:20:00,190.0,190.06,189.86,189.94,18031.0,176.7605,176.8163,176.6302,176.7047,18031.0
2020-09-03 15:25:00,189.98,190.17,189.67,189.95,18134.0,176.7419,176.9186,176.4535,176.714,18134.0
2020-09-03 15:30:00,189.97,190.35,189.45,189.55,22613.0,176.7326,177.0861,176.2488,176.3418,22613.0
2020-09-03 15:35:00,189.6,190.3,189.6,190.07,29864.0,176.3883,177.0396,176.3883,176.8256,29864.0
2020-09-03 15:40:00,190.01,190.14,189.9,190.01,22366.0,176.7698,176.8907,176.6674,176.7698,22366.0
2020-09-03 15:45:00,190.05,190.14,189.81,189.81,34374.0,176.807,176.8907,176.5837,176.5837,34374.0
2020-09-03 15:50:00,189.79,190.67,189.41,190.6,47627.0,176.5651,177.3838,176.2116,177.3187,47627.0
2020-09-03 15:55:00,190.46,190.81,190.31,190.57,89853.0,177.1884,177.514,177.0489,177.2908,89853.0
2020-09-04 09:30:00,191.06,192.34,191.06,192.12,24208.0,177.7466,178.9374,177.7466,178.7328,24208.0
2020-09-04 09:35:00,191.96,192.48,191.51,191.72,10300.0,178.5839,179.0677,178.1653,178.3606,10300.0
2020-09-04 09:40:00,191.64,192.38,191.59,191.95,28476.0,178.2862,178.9746,178.2397,178.5746,28476.0
2020-09-04 09:45:00,192.05,192.15,191.6,191.85,13000.0,178.6676,178.7607,178.249,178.4816,13000.0
2020-09-04 09:50:00,192.08,192.31,191.34,191.61,15677.0,178.6955,178.9095,178.0071,178.2583,15677.0
2020-09-04 09:55:00,191.74,192.24,191.66,191.96,15725.0,178.3792,178.8444,178.3048,178.5839,15725.0
2020-09-04 10:00:00,192.12,192.38,191.74,191.89,4276.0,178.7328,178.9746,178.3792,178.5188,4276.0
2020-09-04 10:05:00,191.83,192.0,191.55,191.77,3725.0,178.463,178.6211,178.2025,178.4071,3725.0
2020-09-04 10:10:00,191.96,191.97,190.99,191.15,7507.0,178.5839,178.5932,177.6815,177.8303,7507.0
2020-09-04 10:15:00,191.04,191.3,189.98,189.98,6155.0,177.728,177.9699,176.7419,176.7419,6155.0
2020-09-04 10:20:00,189.99,190.35,189.63,190.35,4075.0,176.7512,177.0861,176.4163,177.0861,4075.0
2020-09-04 10:25:00,190.34,190.54,189.37,189.55,6072.0,177.0768,177.2628,176.1744,176.3418,6072.0
2020-09-04 10:30:00,189.56,190.06,189.41,189.79,9760.0,176.3511,176.8163,176.2116,176.5651,9760.0
2020-09-04 10:35:00,189.71,189.85,188.29,189.31,17330.0,176.4907,176.6209,175.1696,176.1186,17330.0
2020-09-04 10:40:00,189.29,189.47,188.55,188.74,8091.0,176.1,176.2674,175.4115,175.5883,8091.0
2020-09-04 10:45:00,188.89,189.62,188.74,189.52,7479.0,175.7278,176.407,175.5883,176.3139,7479.0
2020-09-04 10:50:00,189.2,189.38,188.66,189.38,4586.0,176.0162,176.1837,175.5138,176.1837,4586.0
2020-09-04 10:55:00,189.18,190.03,189.18,189.6,4784.0,175.9976,176.7884,175.9976,176.3883,4784.0
2020-09-04 11:00:00,189.85,189.9,189.39,189.57,5005.0,176.6209,176.6674,176.193,176.3604,5005.0
2020-09-04 11:05:00,189.79,189.84,189.06,189.09,2750.0,176.5651,176.6116,175.886,175.9139,2750.0
2020-09-04 11:10:00,188.98,189.46,188.84,189.14,4415.0,175.8116,176.2581,175.6813,175.9604,4415.0
2020-09-04 11:15:00,189.02,189.15,188.21,188.53,7312.0,175.8488,175.9697,175.0952,175.3929,7312.0
2020-09-04 11:20:00,188.51,188.58,187.74,187.89,4544.0,175.3743,175.4394,174.658,174.7975,4544.0
2020-09-04 11:25:00,187.82,188.22,187.55,188.22,9129.0,174.7324,175.1045,174.4812,175.1045,9129.0
2020-09-04 11:30:00,188.28,188.74,188.01,188.12,3886.0,175.1603,175.5883,174.9091,175.0115,3886.0
2020-09-04 11:35:00,188.31,188.64,188.31,188.62,4300.0,175.1882,175.4952,175.1882,175.4766,4300.0
2020-09-04 11:40:00,188.36,188.56,187.66,187.76,7033.0,175.2348,175.4208,174.5835,174.6766,7033.0
2020-09-04 11:45:00,187.91,188.53,187.91,188.52,9061.0,174.8161,175.3929,174.8161,175.3836,9061.0
2020-09-04 11:50:00,188.37,189.0,188.1,188.94,4380.0,175.2441,175.8302,174.9929,175.7743,4380.0
2020-09-04 11:55:00,189.11,189.26,188.63,188.77,4851.0,175.9325,176.072,175.4859,175.6162,4851.0
2020-09-04 12:00:00,188.8,188.89,188.54,188.8,5083.0,175.6441,175.7278,175.4022,175.6441,5083.0
2020-09-04 12:05:00,188.79,188.93,188.64,188.77,5386.0,175.6348,175.765,175.4952,175.6162,5386.0
2020-09-04 12:10:00,188.73,189.02,188.63,189.02,2853.0,175.579,175.8488,175.4859,175.8488,2853.0
2020-09-04 12:15:00,189.03,189.04,188.61,188.72,4450.0,175.8581,175.8674,175.4673,175.5697,4450.0
2020-09-04 12:20:00,188.83,189.32,188.62,189.17,2647.0,175.672,176.1279,175.4766,175.9883,2647.0
2020-09-04 12:25:00,189.25,189.55,189.17,189.39,4910.0,176.0627,176.3418,175.9883,176.193,4910.0
2020-09-04 12:30:00,189.47,189.82,189.41,189.68,2815.0,176.2674,176.593,176.2116,176.4628,2815.0
2020-09-04 12:35:00,189.65,189.88,189.52,189.83,5287.0,176.4349,176.6488,176.3139,176.6023,5287.0
2020-09-04 12:40:00,189.93,190.27,189.81,190.27,3345.0,176.6954,177.0117,176.5837,177.0117,3345.0
2020-09-04 12:45:00,190.29,190.6,190.14,190.16,4625.0,177.0303,177.3187,176.8907,176.9093,4625.0
2020-09-04 12:50:00,190.1,190.2,189.97,190.09,2652.0,176.8535,176.9465,176.7326,176.8442,2652.0
2020-09-04 12:55:00,190.12,190.43,190.06,190.31,2500.0,176.8721,177.1605,176.8163,177.0489,2500.0
2020-09-04 13:00:00,190.26,190.26,189.97,190.09,7338.0,177.0024,177.0024,176.7326,176.8442,7338.0
2020-09-04 13:05:00,190.01,190.15,189.9,190.03,1400.0,176.7698,176.9,176.6674,176.7884,1400.0
2020-09-04 13:10:00,190.0,190.17,189.92,190.05,3751.0,176.7605,176.9186,176.6861,176.807,3751.0
2020-09-04 13:15:00,190.05,190.2,189.89,189.9,3134.0,176.807,176.9465,176.6581,176.6674,3134.0
2020-09-04 13:20:00,189.91,189.98,189.72,189.92,4690.0,176.6767,176.7419,176.5,176.6861,4690.0
2020-09-04 13:25:00,189.92,189.92,189.76,189.84,2300.0,176.6861,176.6861,176.5372,176.6116,2300.0
2020-09-04 13:30:00,189.73,189.83,189.37,189.49,3339.0,176.5093,176.6023,176.1744,176.286,3339.0
2020-09-04 13:35:00,189.45,189.62,189.32,189.62,5039.0,176.2488,176.407,176.1279,176.407,5039.0
2020-09-04 13:40:00,189.64,189.87,189.49,189.84,1432.0,176.4256,176.6395,176.286,176.6116,1432.0
2020-09-04 13:45:00,189.96,190.03,189.85,189.92,2358.0,176.7233,176.7884,176.6209,176.6861,2358.0
2020-09-04 13:50:00,189.96,190.1,189.64,190.1,2459.0,176.7233,176.8535,176.4256,176.8535,2459.0
2020-09-04 13:55:00,190.09,190.22,189.97,190.05,4089.0,176.8442,176.9651,176.7326,176.807,4089.0
2020-09-04 14:00:00,189.86,190.13,189.64,189.64,4144.0,176.6302,176.8814,176.4256,176.4256,4144.0
2020-09-04 14:05:00,189.79,189.92,189.59,189.81,2802.0,176.5651,176.6861,176.379,176.5837,2802.0
2020-09-04 14:10:00,189.74,189.8,189.59,189.59,2064.0,176.5186,176.5744,176.379,176.379,2064.0
2020-09-04 14:15:00,189.53,190.07,189.48,189.77,6201.0,176.3232,176.8256,176.2767,176.5465,6201.0
2020-09-04 14:20:00,189.79,190.12,189.72,190.12,4408.0,176.5651,176.8721,176.5,176.8721,4408.0
2020-09-04 14:25:00,190.08,190.48,190.06,190.47,4870.0,176.8349,177.207,176.8163,177.1977,4870.0
2020-09-04 14:30:00,190.48,190.48,190.19,190.35,4820.0,177.207,177.207,176.9372,177.0861,4820.0
2020-09-04 14:35:00,190.36,190.82,190.31,190.81,3756.0,177.0954,177.5233,177.0489,177.514,3756.0
2020-09-04 14:40:00,190.83,191.0,190.78,190.93,4937.0,177.5326,177.6908,177.4861,177.6257,4937.0
2020-09-04 14:45:00,190.93,191.54,190.93,191.34,5836.0,177.6257,178.1932,177.6257,178.0071,5836.0
2020-09-04 14:50:00,191.28,191.45,191.12,191.25,5617.0,177.9513,178.1094,177.8024,177.9234,5617.0
2020-09-04 14:55:00,191.23,191.61,191.11,191.61,13917.0,177.9048,178.2583,177.7931,178.2583,13917.0
2020-09-04 15:00:00,191.53,191.81,191.41,191.81,12882.0,178.1839,178.4444,178.0722,178.4444,12882.0
2020-09-04 15:05:00,191.71,191.71,191.25,191.32,7639.0,178.3513,178.3513,177.9234,177.9885,7639.0
2020-09-04 15:10:00,191.29,191.5,190.92,190.92,5402.0,177.9606,178.156,177.6164,177.6164,5402.0
2020-09-04 15:15:00,191.0,191.6,191.0,191.46,5614.0,177.6908,178.249,177.6908,178.1187,5614.0
2020-09-04 15:20:00,191.48,191.57,191.27,191.44,7889.0,178.1373,178.2211,177.942,178.1001,7889.0
2020-09-04 15:25:00,191.41,191.46,191.05,191.24,8437.0,178.0722,178.1187,177.7373,177.9141,8437.0
2020-09-04 15:30:00,191.28,191.4,191.06,191.36,14718.0,177.9513,178.0629,177.7466,178.0257,14718.0
2020-09-04 15:35:00,191.36,191.37,190.56,190.77,20491.0,178.0257,178.035,177.2815,177.4768,20491.0
2020-09-04 15:40:00,190.86,191.03,190.59,190.86,20955.0,177.5606,177.7187,177.3094,177.5606,20955.0
2020-09-04 15:45:00,190.86,191.54,190.85,190.86,20390.0,177.5606,178.1932,177.5512,177.5606,20390.0
2020-09-04 15:50:00,190.83,191.41,190.83,191.31,25190.0,177.5326,178.0722,177.5326,177.9792,25190.0
2020-09-04 15:55:00,191.23,191.71,191.23,191.51,61710.0,177.9048,178.3513,177.9048,178.1653,61710.0
2020-09-08 09:30:00,190.1,190.89,189.05,189.19,38904.0,176.8535,177.5885,175.8767,176.0069,38904.0
2020-09-08 09:35:00,189.47,189.47,188.3,189.0,11248.0,176.2674,176.2674,175.1789,175.8302,11248.0
2020-09-08 09:40:00,188.81,189.28,188.18,188.18,8000.0,175.6534,176.0906,175.0673,175.0673,8000.0
2020-09-08 09:45:00,187.88,187.89,186.9,187.27,5763.0,174.7882,174.7975,173.8765,174.2207,5763.0
2020-09-08 09:50:00,187.02,187.45,185.48,186.03,21788.0,173.9881,174.3882,172.5554,173.0671,21788.0
2020-09-08 09:55:00,186.33,188.15,186.27,187.95,3650.0,173.3462,175.0394,173.2904,174.8533,3650.0
2020-09-08 10:00:00,187.96,188.06,187.26,187.47,13103.0,174.8626,174.9557,174.2114,174.4068,13103.0
2020-09-08 10:05:00,187.66,187.93,187.22,187.93,6397.0,174.5835,174.8347,174.1742,174.8347,6397.0
2020-09-08 10:10:00,188.03,188.33,187.76,188.07,7453.0,174.9277,175.2068,174.6766,174.965,7453.0
2020-09-08 10:15:00,187.95,188.03,187.48,187.48,8586.0,174.8533,174.9277,174.4161,174.4161,8586.0
2020-09-08 10:20:00,187.65,188.2,187.32,188.08,10668.0,174.5742,175.0859,174.2672,174.9743,10668.0
2020-09-08 10:25:00,188.08,188.89,188.06,188.89,6359.0,174.9743,175.7278,174.9557,175.7278,6359.0
2020-09-08 10:30:00,188.93,189.29,188.79,189.29,6308.0,175.765,176.1,175.6348,176.1,6308.0
2020-09-08 10:35:00,189.13,190.08,189.12,190.08,13081.0,175.9511,176.8349,175.9418,176.8349,13081.0
2020-09-08 10:40:00,189.97,190.01,189.17,189.18,11017.0,176.7326,176.7698,175.9883,175.9976,11017.0
2020-09-08 10:45:00,189.03,189.13,188.72,188.73,5423.0,175.8581,175.9511,175.5697,175.579,5423.0
2020-09-08 10:50:00,188.44,189.25,188.44,188.93,4026.0,175.3092,176.0627,175.3092,175.765,4026.0
2020-09-08 10:55:00,189.02,189.41,188.87,188.87,3303.0,175.8488,176.2116,175.7092,175.7092,3303.0
2020-09-08 11:00:00,188.66,189.47,188.47,189.43,2222.0,175.5138,176.2674,175.3371,176.2302,2222.0
2020-09-08 11:05:00,189.3,189.3,188.86,189.15,4082.0,176.1093,176.1093,175.6999,175.9697,4082.0
2020-09-08 11:10:00,189.12,189.37,188.77,188.9,6730.0,175.9418,176.1744,175.6162,175.7371,6730.0
2020-09-08 11:15:00,189.0,189.14,188.67,188.71,2300.0,175.8302,175.9604,175.5232,175.5604,2300.0
2020-09-08 11:20:00,188.78,188.92,188.52,188.53,1914.0,175.6255,175.7557,175.3836,175.3929,1914.0
2020-09-08 11:25:00,188.71,188.73,188.32,188.5,4673.0,175.5604,175.579,175.1975,175.365,4673.0
2020-09-08 11:30:00,188.48,188.7,188.04,188.17,5235.0,175.3464,175.5511,174.9371,175.058,5235.0
2020-09-08 11:35:00,188.24,188.37,188.05,188.23,3737.0,175.1231,175.2441,174.9464,175.1138,3737.0
2020-09-08 11:40:00,188.09,188.18,187.77,187.91,14107.0,174.9836,175.0673,174.6859,174.8161,14107.0
2020-09-08 11:45:00,187.87,188.06,187.86,187.99,6090.0,174.7789,174.9557,174.7696,174.8905,6090.0
2020-09-08 11:50:00,188.01,188.03,187.15,187.45,7904.0,174.9091,174.9277,174.1091,174.3882,7904.0
2020-09-08 11:55:00,187.09,187.81,187.09,187.58,4652.0,174.0533,174.7231,174.0533,174.5091,4652.0
2020-09-08 12:00:00,187.49,187.77,187.43,187.65,3137.0,174.4254,174.6859,174.3696,174.5742,3137.0
2020-09-08 12:05:00,187.66,188.07,187.54,187.9,6357.0,174.5835,174.965,174.4719,174.8068,6357.0
2020-09-08 12:10:00,188.03,188.32,187.91,188.14,2965.0,174.9277,175.1975,174.8161,175.0301,2965.0
2020-09-08 12:15:00,188.14,188.47,188.14,188.42,3000.0,175.0301,175.3371,175.0301,175.2906,3000.0
2020-09-08 12:20:00,188.36,188.39,188.12,188.24,4955.0,175.2348,175.2627,175.0115,175.1231,4955.0
2020-09-08 12:25:00,188.34,188.58,188.34,188.43,4814.0,175.2161,175.4394,175.2161,175.2999,4814.0
2020-09-08 12:30:00,188.4,188.4,187.94,188.07,5194.0,175.272,175.272,174.844,174.965,5194.0
2020-09-08 12:35:00,188.1,188.1,187.95,188.06,2105.0,174.9929,174.9929,174.8533,174.9557,2105.0
2020-09-08 12:40:00,188.07,188.08,187.83,188.02,4755.0,174.965,174.9743,174.7417,174.9184,4755.0
2020-09-08 12:45:00,188.3,188.51,188.26,188.51,2300.0,175.1789,175.3743,175.1417,175.3743,2300.0
2020-09-08 12:50:00,188.55,188.73,188.49,188.5,3075.0,175.4115,175.579,175.3557,175.365,3075.0
2020-09-08 12:55:00,188.46,188.65,188.46,188.59,800.0,175.3278,175.5045,175.3278,175.4487,800.0
2020-09-08 13:00:00,188.44,188.44,188.31,188.35,3473.0,175.3092,175.3092,175.1882,175.2255,3473.0
2020-09-08 13:05:00,188.42,188.49,188.29,188.39,2525.0,175.2906,175.3557,175.1696,175.2627,2525.0
2020-09-08 13:10:00,188.35,188.89,188.35,188.48,3523.0,175.2255,175.7278,175.2255,175.3464,3523.0
2020-09-08 13:15:00,188.66,189.0,188.62,188.93,2215.0,175.5138,175.8302,175.4766,175.765,2215.0
2020-09-08 13:20:00,188.92,189.04,188.89,189.04,1020.0,175.7557,175.8674,175.7278,175.8674,1020.0
2020-09-08 13:25:00,189.05,189.06,188.87,188.92,2573.0,175.8767,175.886,175.7092,175.7557,2573.0
2020-09-08 13:30:00,188.84,189.0,188.79,188.85,1550.0,175.6813,175.8302,175.6348,175.6906,1550.0
2020-09-08 13:35:00,188.96,189.18,188.91,189.03,1461.0,175.7929,175.9976,175.7464,175.8581,1461.0
2020-09-08 13:40:00,189.0,189.11,188.98,189.04,1327.0,175.8302,175.9325,175.8116,175.8674,1327.0
2020-09-08 13:45:00,189.0,189.0,188.63,188.63,4672.0,175.8302,175.8302,175.4859,175.4859,4672.0
2020-09-08 13:50:00,188.64,188.8,188.61,188.66,900.0,175.4952,175.6441,175.4673,175.5138,900.0
2020-09-08 13:55:00,188.72,188.72,187.99,188.17,11275.0,175.5697,175.5697,174.8905,175.058,11275.0
2020-09-08 14:00:00,188.22,188.26,188.03,188.04,1903.0,175.1045,175.1417,174.9277,174.9371,1903.0
2020-09-08 14:05:00,188.1,188.15,187.91,187.99,2977.0,174.9929,175.0394,174.8161,174.8905,2977.0
2020-09-08 14:10:00,187.97,188.05,187.7,187.97,10996.0,174.8719,174.9464,174.6207,174.8719,10996.0
2020-09-08 14:15:00,187.94,187.98,187.55,187.55,3700.0,174.844,174.8812,174.4812,174.4812,3700.0
2020-09-08 14:20:00,187.65,187.68,187.46,187.5,3905.0,174.5742,174.6021,174.3975,174.4347,3905.0
2020-09-08 14:25:00,187.62,187.79,187.52,187.59,2409.0,174.5463,174.7045,174.4533,174.5184,2409.0
2020-09-08 14:30:00,187.61,187.61,187.42,187.49,5376.0,174.537,174.537,174.3603,174.4254,5376.0
2020-09-08 14:35:00,187.48,187.48,187.17,187.24,6782.0,174.4161,174.4161,174.1277,174.1928,6782.0
2020-09-08 14:40:00,187.3,187.31,186.92,186.97,10733.0,174.2486,174.2579,173.8951,173.9416,10733.0
2020-09-08 14:45:00,187.06,187.27,187.0,187.2,3044.0,174.0253,174.2207,173.9695,174.1556,3044.0
2020-09-08 14:50:00,187.18,187.25,186.73,186.81,5648.0,174.137,174.2021,173.7183,173.7928,5648.0
2020-09-08 14:55:00,186.8,187.65,186.78,187.65,5150.0,173.7835,174.5742,173.7649,174.5742,5150.0
2020-09-08 15:00:00,187.53,187.57,187.0,187.0,7964.0,174.4626,174.4998,173.9695,173.9695,7964.0
2020-09-08 15:05:00,187.04,187.29,186.76,186.99,7751.0,174.0067,174.2393,173.7462,173.9602,7751.0
2020-09-08 15:10:00,187.07,187.61,187.07,187.49,10268.0,174.0346,174.537,174.0346,174.4254,10268.0
2020-09-08 15:15:00,187.42,187.71,187.38,187.49,8375.0,174.3603,174.63,174.323,174.4254,8375.0
2020-09-08 15:20:00,187.48,187.68,187.35,187.54,7485.0,174.4161,174.6021,174.2951,174.4719,7485.0
2020-09-08 15:25:00,187.62,187.73,187.41,187.73,4081.0,174.5463,174.6487,174.351,174.6487,4081.0
2020-09-08 15:30:00,187.77,188.01,187.5,187.5,7825.0,174.6859,174.9091,174.4347,174.4347,7825.0
2020-09-08 15:35:00,187.59,188.19,187.59,188.1,7960.0,174.5184,175.0766,174.5184,174.9929,7960.0
2020-09-08 15:40:00,188.1,188.43,187.97,188.32,7905.0,174.9929,175.2999,174.8719,175.1975,7905.0
2020-09-08 15:45:00,188.28,188.38,187.95,188.12,19000.0,175.1603,175.2534,174.8533,175.0115,19000.0
2020-09-08 15:50:00,188.06,188.11,187.81,188.04,31126.0,174.9557,175.0022,174.7231,174.9371,31126.0
2020-09-08 15:55:00,188.01,188.16,187.76,187.81,54602.0,174.9091,175.0487,174.6766,174.7231,54602.0
2020-09-09 09:30:00,189.51,189.83,189.1,189.42,32351.0,176.3046,176.6023,175.9232,176.2209,32351.0
2020-09-09 09:35:00,189.44,189.63,189.26,189.56,13880.0,176.2395,176.4163,176.072,176.3511,13880.0
2020-09-09 09:40:00,189.71,189.84,189.52,189.68,10276.0,176.4907,176.6116,176.3139,176.4628,10276.0
2020-09-09 09:45:00,189.68,189.7,189.25,189.25,7399.0,176.4628,176.4814,176.0627,176.0627,7399.0
2020-09-09 09:50:00,189.32,189.9,189.32,189.8,6465.0,176.1279,176.6674,176.1279,176.5744,6465.0
2020-09-09 09:55:00,189.8,189.85,189.45,189.85,6545.0,176.5744,176.6209,176.2488,176.6209,6545.0
2020-09-09 10:00:00,189.85,190.05,189.8,189.85,15707.0,176.6209,176.807,176.5744,176.6209,15707.0
2020-09-09 10:05:00,190.03,190.05,189.26,189.26,4775.0,176.7884,176.807,176.072,176.072,4775.0
2020-09-09 10:10:00,189.22,189.66,189.11,189.36,5484.0,176.0348,176.4442,175.9325,176.1651,5484.0
2020-09-09 10:15:00,189.43,189.48,189.21,189.24,7095.0,176.2302,176.2767,176.0255,176.0534,7095.0
2020-09-09 10:20:00,189.19,189.3,189.02,189.09,6627.0,176.0069,176.1093,175.8488,175.9139,6627.0
2020-09-09 10:25:00,189.07,189.26,188.64,188.85,14561.0,175.8953,176.072,175.4952,175.6906,14561.0
2020-09-09 10:30:00,188.83,188.93,188.68,188.84,6498.0,175.672,175.765,175.5325,175.6813,6498.0
2020-09-09 10:35:00,188.64,188.65,187.84,188.02,9756.0,175.4952,175.5045,174.751,174.9184,9756.0
2020-09-09 10:40:00,188.03,188.09,187.33,187.33,9144.0,174.9277,174.9836,174.2765,174.2765,9144.0
2020-09-09 10:45:00,187.17,187.17,185.97,186.46,43178.0,174.1277,174.1277,173.0113,173.4671,43178.0
2020-09-09 10:50:00,186.46,186.51,185.79,186.02,5925.0,173.4671,173.5137,172.8438,173.0578,5925.0
2020-09-09 10:55:00,186.06,186.69,186.06,186.3,21615.0,173.095,173.6811,173.095,173.3183,21615.0
2020-09-09 11:00:00,186.3,186.98,186.21,186.98,8469.0,173.3183,173.9509,173.2346,173.9509,8469.0
2020-09-09 11:05:00,186.97,186.97,186.62,186.62,3976.0,173.9416,173.9416,173.616,173.616,3976.0
2020-09-09 11:10:00,186.69,187.02,186.62,186.82,3625.0,173.6811,173.9881,173.616,173.8021,3625.0
2020-09-09 11:15:00,186.75,186.8,186.63,186.72,3538.0,173.7369,173.7835,173.6253,173.709,3538.0
2020-09-09 11:20:00,186.73,187.25,186.73,187.22,4000.0,173.7183,174.2021,173.7183,174.1742,4000.0
2020-09-09 11:25:00,187.25,188.41,187.08,188.01,25180.0,174.2021,175.2813,174.0439,174.9091,25180.0
2020-09-09 11:30:00,188.13,189.12,187.94,188.73,17616.0,175.0208,175.9418,174.844,175.579,17616.0
2020-09-09 11:35:00,188.73,189.3,188.61,189.05,14054.0,175.579,176.1093,175.4673,175.8767,14054.0
2020-09-09 11:40:00,188.99,189.3,188.8,189.3,6636.0,175.8209,176.1093,175.6441,176.1093,6636.0
2020-09-09 11:45:00,189.36,189.62,189.11,189.2,9184.0,176.1651,176.407,175.9325,176.0162,9184.0
2020-09-09 11:50:00,189.2,189.2,188.6,188.65,5524.0,176.0162,176.0162,175.458,175.5045,5524.0
2020-09-09 11:55:00,188.74,189.4,188.71,189.4,2600.0,175.5883,176.2023,175.5604,176.2023,2600.0
2020-09-09 12:00:00,189.29,189.33,189.16,189.17,3456.0,176.1,176.1372,175.979,175.9883,3456.0
2020-09-09 12:05:00,189.15,189.73,189.1,189.53,6616.0,175.9697,176.5093,175.9232,176.3232,6616.0
2020-09-09 12:10:00,189.53,189.55,189.33,189.55,3428.0,176.3232,176.3418,176.1372,176.3418,3428.0
2020-09-09 12:15:00,189.57,189.66,189.4,189.63,4718.0,176.3604,176.4442,176.2023,176.4163,4718.0
2020-09-09 12:20:00,189.72,190.12,189.72,189.92,8396.0,176.5,176.8721,176.5,176.6861,8396.0
2020-09-09 12:25:00,189.89,190.04,189.81,190.03,4733.0,176.6581,176.7977,176.5837,176.7884,4733.0
2020-09-09 12:30:00,190.19,190.33,189.93,190.05,4511.0,176.9372,177.0675,176.6954,176.807,4511.0
2020-09-09 12:35:00,190.02,190.21,189.95,190.1,7933.0,176.7791,176.9558,176.714,176.8535,7933.0
2020-09-09 12:40:00,190.11,190.29,190.02,190.11,5788.0,176.8628,177.0303,176.7791,176.8628,5788.0
2020-09-09 12:45:00,190.14,190.35,190.07,190.08,8362.0,176.8907,177.0861,176.8256,176.8349,8362.0
2020-09-09 12:50:00,190.13,190.23,190.11,190.21,2607.0,176.8814,176.9744,176.8628,176.9558,2607.0
2020-09-09 12:55:00,190.23,190.34,190.18,190.21,4883.0,176.9744,177.0768,176.9279,176.9558,4883.0
2020-09-09 13:00:00,190.26,190.65,190.26,190.65,9672.0,177.0024,177.3652,177.0024,177.3652,9672.0
2020-09-09 13:05:00,190.67,191.3,190.57,191.16,16588.0,177.3838,177.9699,177.2908,177.8396,16588.0
2020-09-09 13:10:00,191.25,191.25,190.85,190.97,5917.0,177.9234,177.9234,177.5512,177.6629,5917.0
2020-09-09 13:15:00,191.01,191.07,190.9,191.07,4053.0,177.7001,177.7559,177.5978,177.7559,4053.0
2020-09-09 13:20:00,191.07,191.09,190.9,191.08,4460.0,177.7559,177.7745,177.5978,177.7652,4460.0
2020-09-09 13:25:00,191.12,191.31,191.11,191.18,5224.0,177.8024,177.9792,177.7931,177.8583,5224.0
2020-09-09 13:30:00,191.25,191.31,191.03,191.07,7285.0,177.9234,177.9792,177.7187,177.7559,7285.0
2020-09-09 13:35:00,191.13,191.35,191.13,191.16,1900.0,177.8117,178.0164,177.8117,177.8396,1900.0
2020-09-09 13:40:00,191.2,191.2,190.9,190.96,5500.0,177.8769,177.8769,177.5978,177.6536,5500.0
2020-09-09 13:45:00,190.92,190.93,190.53,190.66,4311.0,177.6164,177.6257,177.2535,177.3745,4311.0
2020-09-09 13:50:00,190.71,190.79,190.58,190.58,2757.0,177.421,177.4954,177.3001,177.3001,2757.0
2020-09-09 13:55:00,190.59,190.65,190.54,190.58,4719.0,177.3094,177.3652,177.2628,177.3001,4719.0
2020-09-09 14:00:00,190.61,190.65,190.29,190.39,7001.0,177.328,177.3652,177.0303,177.1233,7001.0
2020-09-09 14:05:00,190.44,190.76,190.43,190.74,7172.0,177.1698,177.4675,177.1605,177.4489,7172.0
2020-09-09 14:10:00,190.68,190.76,190.41,190.51,5898.0,177.3931,177.4675,177.1419,177.2349,5898.0
2020-09-09 14:15:00,190.52,190.63,190.08,190.13,4904.0,177.2442,177.3466,176.8349,176.8814,4904.0
2020-09-09 14:20:00,190.19,190.22,189.94,189.96,4015.0,176.9372,176.9651,176.7047,176.7233,4015.0
2020-09-09 14:25:00,190.03,190.11,189.73,189.73,4614.0,176.7884,176.8628,176.5093,176.5093,4614.0
2020-09-09 14:30:00,189.79,190.07,189.76,190.06,5036.0,176.5651,176.8256,176.5372,176.8163,5036.0
2020-09-09 14:35:00,190.05,190.21,190.0,190.05,3574.0,176.807,176.9558,176.7605,176.807,3574.0
2020-09-09 14:40:00,190.04,190.33,189.93,190.29,4347.0,176.7977,177.0675,176.6954,177.0303,4347.0
2020-09-09 14:45:00,190.25,190.47,190.2,190.4,5781.0,176.9931,177.1977,176.9465,177.1326,5781.0
2020-09-09 14:50:00,190.53,190.82,190.41,190.82,6411.0,177.2535,177.5233,177.1419,177.5233,6411.0
2020-09-09 14:55:00,190.79,191.03,190.7,190.74,7825.0,177.4954,177.7187,177.4117,177.4489,7825.0
2020-09-09 15:00:00,190.78,191.18,190.63,190.82,11113.0,177.4861,177.8583,177.3466,177.5233,11113.0
2020-09-09 15:05:00,190.88,190.91,190.66,190.86,8528.0,177.5792,177.6071,177.3745,177.5606,8528.0
2020-09-09 15:10:00,190.86,190.97,190.69,190.75,12711.0,177.5606,177.6629,177.4024,177.4582,12711.0
2020-09-09 15:15:00,190.75,190.97,190.71,190.84,14566.0,177.4582,177.6629,177.421,177.5419,14566.0
2020-09-09 15:20:00,190.95,191.22,190.92,191.21,18767.0,177.6443,177.8955,177.6164,177.8862,18767.0
2020-09-09 15:25:00,191.2,191.2,190.64,190.88,22557.0,177.8769,177.8769,177.3559,177.5792,22557.0
2020-09-09 15:30:00,190.86,190.99,190.58,190.65,26432.0,177.5606,177.6815,177.3001,177.3652,26432.0
2020-09-09 15:35:00,190.61,190.67,190.35,190.46,32428.0,177.328,177.3838,177.0861,177.1884,32428.0
2020-09-09 15:40:00,190.5,190.54,190.31,190.41,30604.0,177.2256,177.2628,177.0489,177.1419,30604.0
2020-09-09 15:45:00,190.4,190.55,190.22,190.55,40303.0,177.1326,177.2722,176.9651,177.2722,40303.0
2020-09-09 15:50:00,190.5,190.53,190.15,190.39,59340.0,177.2256,177.2535,176.9,177.1233,59340.0
2020-09-09 15:55:00,190.39,190.39,189.68,189.92,116595.0,177.1233,177.1233,176.4628,176.6861,116595.0
2020-09-10 09:30:00,189.69,189.82,189.33,189.82,17355.0,176.4721,176.593,176.1372,176.593,17355.0
2020-09-10 09:35:00,189.99,190.43,189.4,189.75,8329.0,176.7512,177.1605,176.2023,176.5279,8329.0
2020-09-10 09:40:00,189.78,190.5,189.77,190.49,2652.0,176.5558,177.2256,176.5465,177.2163,2652.0
2020-09-10 09:45:00,190.24,190.4,190.03,190.03,4169.0,176.9838,177.1326,176.7884,176.7884,4169.0
2020-09-10 09:50:00,189.91,190.49,189.81,190.43,5210.0,176.6767,177.2163,176.5837,177.1605,5210.0
2020-09-10 09:55:00,190.38,190.63,189.88,189.88,5880.0,177.114,177.3466,176.6488,176.6488,5880.0
2020-09-10 10:00:00,189.75,189.87,189.15,189.56,14403.0,176.5279,176.6395,175.9697,176.3511,14403.0
2020-09-10 10:05:00,189.65,189.79,189.47,189.62,6648.0,176.4349,176.5651,176.2674,176.407,6648.0
2020-09-10 10:10:00,189.55,189.77,189.49,189.62,6854.0,176.3418,176.5465,176.286,176.407,6854.0
2020-09-10 10:15:00,189.92,190.45,189.84,190.45,7260.0,176.6861,177.1791,176.6116,177.1791,7260.0
2020-09-10 10:20:00,190.24,190.42,190.0,190.27,2600.0,176.9838,177.1512,176.7605,177.0117,2600.0
2020-09-10 10:25:00,190.04,190.16,189.8,190.04,14038.0,176.7977,176.9093,176.5744,176.7977,14038.0
2020-09-10 10:30:00,189.99,190.5,189.98,190.47,5495.0,176.7512,177.2256,176.7419,177.1977,5495.0
2020-09-10 10:35:00,190.43,190.5,190.24,190.42,3526.0,177.1605,177.2256,176.9838,177.1512,3526.0
2020-09-10 10:40:00,190.36,190.57,190.28,190.44,3922.0,177.0954,177.2908,177.021,177.1698,3922.0
2020-09-10 10:45:00,190.23,190.34,189.76,190.0,9061.0,176.9744,177.0768,176.5372,176.7605,9061.0
2020-09-10 10:50:00,190.01,190.26,189.89,190.05,5657.0,176.7698,177.0024,176.6581,176.807,5657.0
2020-09-10 10:55:00,190.0,190.17,189.27,189.28,5786.0,176.7605,176.9186,176.0813,176.0906,5786.0
2020-09-10 11:00:00,189.34,189.42,188.96,189.42,7143.0,176.1465,176.2209,175.7929,176.2209,7143.0
2020-09-10 11:05:00,189.34,189.71,189.34,189.7,3294.0,176.1465,176.4907,176.1465,176.4814,3294.0
2020-09-10 11:10:00,189.47,189.78,189.35,189.57,2810.0,176.2674,176.5558,176.1558,176.3604,2810.0
2020-09-10 11:15:00,189.64,189.64,188.86,189.22,4713.0,176.4256,176.4256,175.6999,176.0348,4713.0
2020-09-10 11:20:00,189.16,189.45,189.16,189.17,4546.0,175.979,176.2488,175.979,175.9883,4546.0
2020-09-10 11:25:00,189.26,189.83,189.26,189.83,4303.0,176.072,176.6023,176.072,176.6023,4303.0
2020-09-10 11:30:00,189.96,190.1,189.73,189.84,5310.0,176.7233,176.8535,176.5093,176.6116,5310.0
2020-09-10 11:35:00,189.86,190.22,189.83,189.98,5378.0,176.6302,176.9651,176.6023,176.7419,5378.0
2020-09-10 11:40:00,190.06,190.25,189.95,190.12,3750.0,176.8163,176.9931,176.714,176.8721,3750.0
2020-09-10 11:45:00,190.02,190.29,189.87,190.23,5735.0,176.7791,177.0303,176.6395,176.9744,5735.0
2020-09-10 11:50:00,190.26,190.28,190.0,190.15,4290.0,177.0024,177.021,176.7605,176.9,4290.0
2020-09-10 11:55:00,190.18,190.18,189.8,189.9,7455.0,176.9279,176.9279,176.5744,176.6674,7455.0
2020-09-10 12:00:00,189.91,190.15,189.9,190.0,4701.0,176.6767,176.9,176.6674,176.7605,4701.0
2020-09-10 12:05:00,189.97,190.24,189.95,189.96,3345.0,176.7326,176.9838,176.714,176.7233,3345.0
2020-09-10 12:10:00,189.95,190.44,189.95,190.37,2500.0,176.714,177.1698,176.714,177.1047,2500.0
2020-09-10 12:15:00,190.11,190.27,190.0,190.24,3450.0,176.8628,177.0117,176.7605,176.9838,3450.0
2020-09-10 12:20:00,190.28,190.3,189.9,189.95,9400.0,177.021,177.0396,176.6674,176.714,9400.0
2020-09-10 12:25:00,189.95,190.15,189.95,190.06,2270.0,176.714,176.9,176.714,176.8163,2270.0
2020-09-10 12:30:00,190.05,190.18,189.92,189.94,3777.0,176.807,176.9279,176.6861,176.7047,3777.0
2020-09-10 12:35:00,189.94,189.94,189.45,189.49,7505.0,176.7047,176.7047,176.2488,176.286,7505.0
2020-09-10 12:40:00,189.38,189.72,189.33,189.54,3066.0,176.1837,176.5,176.1372,176.3325,3066.0
2020-09-10 12:45:00,189.56,189.7,189.37,189.66,5313.0,176.3511,176.4814,176.1744,176.4442,5313.0
2020-09-10 12:50:00,189.65,190.13,189.65,189.96,4799.0,176.4349,176.8814,176.4349,176.7233,4799.0
2020-09-10 12:55:00,190.04,190.2,189.96,190.2,3799.0,176.7977,176.9465,176.7233,176.9465,3799.0
2020-09-10 13:00:00,190.2,190.42,190.14,190.34,2519.0,176.9465,177.1512,176.8907,177.0768,2519.0
2020-09-10 13:05:00,190.33,190.35,190.08,190.33,2069.0,177.0675,177.0861,176.8349,177.0675,2069.0
2020-09-10 13:10:00,190.41,190.58,190.41,190.5,1500.0,177.1419,177.3001,177.1419,177.2256,1500.0
2020-09-10 13:15:00,190.47,190.85,190.41,190.85,4771.0,177.1977,177.5512,177.1419,177.5512,4771.0
2020-09-10 13:20:00,190.71,190.72,190.56,190.58,2603.0,177.421,177.4303,177.2815,177.3001,2603.0
2020-09-10 13:25:00,190.32,190.44,190.23,190.43,4670.0,177.0582,177.1698,176.9744,177.1605,4670.0
2020-09-10 13:30:00,190.43,190.67,190.4,190.67,4100.0,177.1605,177.3838,177.1326,177.3838,4100.0
2020-09-10 13:35:00,190.62,190.73,190.49,190.49,3000.0,177.3373,177.4396,177.2163,177.2163,3000.0
2020-09-10 13:40:00,190.37,190.53,190.36,190.4,2042.0,177.1047,177.2535,177.0954,177.1326,2042.0
2020-09-10 13:45:00,190.46,190.67,190.43,190.47,2807.0,177.1884,177.3838,177.1605,177.1977,2807.0
2020-09-10 13:50:00,190.51,190.61,190.04,190.31,7613.0,177.2349,177.328,176.7977,177.0489,7613.0
2020-09-10 13:55:00,190.42,190.66,190.37,190.65,4749.0,177.1512,177.3745,177.1047,177.3652,4749.0
2020-09-10 14:00:00,190.69,191.04,190.61,190.95,4735.0,177.4024,177.728,177.328,177.6443,4735.0
2020-09-10 14:05:00,191.06,191.11,190.82,190.96,2851.0,177.7466,177.7931,177.5233,177.6536,2851.0
2020-09-10 14:10:00,190.96,191.02,190.65,190.74,3103.0,177.6536,177.7094,177.3652,177.4489,3103.0
2020-09-10 14:15:00,190.6,190.6,190.07,190.2,4606.0,177.3187,177.3187,176.8256,176.9465,4606.0
2020-09-10 14:20:00,190.26,190.32,189.66,189.71,7750.0,177.0024,177.0582,176.4442,176.4907,7750.0
2020-09-10 14:25:00,189.78,190.16,189.6,189.69,11003.0,176.5558,176.9093,176.3883,176.4721,11003.0
2020-09-10 14:30:00,189.77,189.94,189.39,189.81,7589.0,176.5465,176.7047,176.193,176.5837,7589.0
2020-09-10 14:35:00,189.7,189.95,189.66,189.81,4930.0,176.4814,176.714,176.4442,176.5837,4930.0
2020-09-10 14:40:00,189.74,189.84,189.55,189.63,5119.0,176.5186,176.6116,176.3418,176.4163,5119.0
2020-09-10 14:45:00,189.57,190.17,189.49,190.11,10249.0,176.3604,176.9186,176.286,176.8628,10249.0
2020-09-10 14:50:00,190.2,190.2,189.84,189.88,3220.0,176.9465,176.9465,176.6116,176.6488,3220.0
2020-09-10 14:55:00,190.02,190.54,189.94,190.53,5300.0,176.7791,177.2628,176.7047,177.2535,5300.0
2020-09-10 15:00:00,190.41,190.51,189.67,189.84,5000.0,177.1419,177.2349,176.4535,176.6116,5000.0
2020-09-10 15:05:00,189.92,190.09,189.58,189.58,6326.0,176.6861,176.8442,176.3697,176.3697,6326.0
2020-09-10 15:10:00,189.66,189.81,189.44,189.61,5873.0,176.4442,176.5837,176.2395,176.3977,5873.0
2020-09-10 15:15:00,189.58,189.6,188.9,188.91,12889.0,176.3697,176.3883,175.7371,175.7464,12889.0
2020-09-10 15:20:00,188.97,189.07,188.32,188.44,13235.0,175.8022,175.8953,175.1975,175.3092,13235.0
2020-09-10 15:25:00,188.35,188.85,188.2,188.85,8774.0,175.2255,175.6906,175.0859,175.6906,8774.0
2020-09-10 15:30:00,188.67,188.79,188.31,188.69,11904.0,175.5232,175.6348,175.1882,175.5418,11904.0
2020-09-10 15:35:00,188.55,188.55,188.08,188.52,13544.0,175.4115,175.4115,174.9743,175.3836,13544.0
2020-09-10 15:40:00,188.51,189.16,188.47,189.0,17665.0,175.3743,175.979,175.3371,175.8302,17665.0
2020-09-10 15:45:00,189.0,189.13,188.25,188.48,22046.0,175.8302,175.9511,175.1324,175.3464,22046.0
2020-09-10 15:50:00,188.45,189.25,188.36,189.24,40075.0,175.3185,176.0627,175.2348,176.0534,40075.0
2020-09-10 15:55:00,189.23,189.39,188.66,188.74,57113.0,176.0441,176.193,175.5138,175.5883,57113.0
2020-09-11 09:30:00,188.79,189.4,188.49,188.85,11070.0,175.6348,176.2023,175.3557,175.6906,11070.0
2020-09-11 09:35:00,188.82,188.97,187.54,187.54,26500.0,175.6627,175.8022,174.4719,174.4719,26500.0
2020-09-11 09:40:00,187.56,187.56,186.86,187.44,12784.0,174.4905,174.4905,173.8393,174.3789,12784.0
2020-09-11 09:45:00,187.53,187.89,186.46,186.91,27691.0,174.4626,174.7975,173.4671,173.8858,27691.0
2020-09-11 09:50:00,186.89,187.41,186.78,187.03,2328.0,173.8672,174.351,173.7649,173.9974,2328.0
2020-09-11 09:55:00,186.97,187.24,186.82,186.97,11662.0,173.9416,174.1928,173.8021,173.9416,11662.0
2020-09-11 10:00:00,187.0,187.39,186.87,187.39,4609.0,173.9695,174.3323,173.8486,174.3323,4609.0
2020-09-11 10:05:00,187.34,187.94,187.34,187.64,3126.0,174.2858,174.844,174.2858,174.5649,3126.0
2020-09-11 10:10:00,187.71,187.99,187.46,187.7,22974.0,174.63,174.8905,174.3975,174.6207,22974.0
2020-09-11 10:15:00,187.8,187.8,186.94,186.99,12891.0,174.7138,174.7138,173.9137,173.9602,12891.0
2020-09-11 10:20:00,186.96,187.54,186.96,187.53,6000.0,173.9323,174.4719,173.9323,174.4626,6000.0
2020-09-11 10:25:00,187.59,187.64,187.07,187.23,5023.0,174.5184,174.5649,174.0346,174.1835,5023.0
2020-09-11 10:30:00,187.24,187.35,187.0,187.25,4938.0,174.1928,174.2951,173.9695,174.2021,4938.0
2020-09-11 10:35:00,187.21,187.5,186.93,187.14,24694.0,174.1649,174.4347,173.9044,174.0998,24694.0
2020-09-11 10:40:00,187.38,187.68,187.38,187.68,6426.0,174.323,174.6021,174.323,174.6021,6426.0
2020-09-11 10:45:00,187.68,187.69,187.21,187.5,10158.0,174.6021,174.6114,174.1649,174.4347,10158.0
2020-09-11 10:50:00,187.64,187.8,187.6,187.65,6231.0,174.5649,174.7138,174.5277,174.5742,6231.0
2020-09-11 10:55:00,187.72,188.0,187.67,187.67,3866.0,174.6394,174.8998,174.5928,174.5928,3866.0
2020-09-11 11:00:00,187.66,188.22,187.61,188.15,2774.0,174.5835,175.1045,174.537,175.0394,2774.0
2020-09-11 11:05:00,188.08,188.54,188.08,188.53,5618.0,174.9743,175.4022,174.9743,175.3929,5618.0
2020-09-11 11:10:00,188.55,188.65,188.38,188.38,3045.0,175.4115,175.5045,175.2534,175.2534,3045.0
2020-09-11 11:15:00,188.3,188.77,188.24,188.71,3931.0,175.1789,175.6162,175.1231,175.5604,3931.0
2020-09-11 11:20:00,188.73,188.74,188.33,188.73,2559.0,175.579,175.5883,175.2068,175.579,2559.0
2020-09-11 11:25:00,188.65,188.76,188.55,188.67,2113.0,175.5045,175.6069,175.4115,175.5232,2113.0
2020-09-11 11:30:00,188.59,188.59,188.24,188.48,5297.0,175.4487,175.4487,175.1231,175.3464,5297.0
2020-09-11 11:35:00,188.4,188.82,188.38,188.82,7524.0,175.272,175.6627,175.2534,175.6627,7524.0
2020-09-11 11:40:00,188.71,188.8,188.43,188.7,2351.0,175.5604,175.6441,175.2999,175.5511,2351.0
2020-09-11 11:45:00,188.65,189.0,188.61,188.8,5234.0,175.5045,175.8302,175.4673,175.6441,5234.0
2020-09-11 11:50:00,188.75,189.04,188.7,189.04,6818.0,175.5976,175.8674,175.5511,175.8674,6818.0
2020-09-11 11:55:00,189.09,189.43,189.06,189.33,6721.0,175.9139,176.2302,175.886,176.1372,6721.0
2020-09-11 12:00:00,189.22,189.91,189.18,189.79,3537.0,176.0348,176.6767,175.9976,176.5651,3537.0
2020-09-11 12:05:00,189.7,190.23,189.7,190.23,6557.0,176.4814,176.9744,176.4814,176.9744,6557.0
2020-09-11 12:10:00,190.29,190.29,190.0,190.1,4428.0,177.0303,177.0303,176.7605,176.8535,4428.0
2020-09-11 12:15:00,190.05,190.18,189.87,190.17,4284.0,176.807,176.9279,176.6395,176.9186,4284.0
2020-09-11 12:20:00,190.24,190.25,189.99,190.0,7786.0,176.9838,176.9931,176.7512,176.7605,7786.0
2020-09-11 12:25:00,190.02,190.02,189.86,189.87,2658.0,176.7791,176.7791,176.6302,176.6395,2658.0
2020-09-11 12:30:00,189.87,189.88,189.65,189.8,3887.0,176.6395,176.6488,176.4349,176.5744,3887.0
2020-09-11 12:35:00,189.78,189.95,189.77,189.8,2350.0,176.5558,176.714,176.5465,176.5744,2350.0
2020-09-11 12:40:00,189.78,189.78,189.44,189.57,2034.0,176.5558,176.5558,176.2395,176.3604,2034.0
2020-09-11 12:45:00,189.52,189.71,189.4,189.69,8951.0,176.3139,176.4907,176.2023,176.4721,8951.0
2020-09-11 12:50:00,189.76,190.07,189.76,190.04,7212.0,176.5372,176.8256,176.5372,176.7977,7212.0
2020-09-11 12:55:00,190.01,190.11,189.26,189.26,3339.0,176.7698,176.8628,176.072,176.072,3339.0
2020-09-11 13:00:00,189.26,189.4,189.26,189.38,1917.0,176.072,176.2023,176.072,176.1837,1917.0
2020-09-11 13:05:00,189.38,189.38,188.81,189.06,3023.0,176.1837,176.1837,175.6534,175.886,3023.0
2020-09-11 13:10:00,189.07,189.07,188.72,188.72,2768.0,175.8953,175.8953,175.5697,175.5697,2768.0
2020-09-11 13:15:00,188.81,189.04,188.62,188.87,6818.0,175.6534,175.8674,175.4766,175.7092,6818.0
2020-09-11 13:20:00,188.93,188.93,188.66,188.81,2012.0,175.765,175.765,175.5138,175.6534,2012.0
2020-09-11 13:25:00,188.73,188.77,188.57,188.6,3172.0,175.579,175.6162,175.4301,175.458,3172.0
2020-09-11 13:30:00,188.61,188.61,188.36,188.43,4675.0,175.4673,175.4673,175.2348,175.2999,4675.0
2020-09-11 13:35:00,188.54,188.66,188.4,188.41,3362.0,175.4022,175.5138,175.272,175.2813,3362.0
2020-09-11 13:40:00,188.39,188.74,188.29,188.66,4259.0,175.2627,175.5883,175.1696,175.5138,4259.0
2020-09-11 13:45:00,188.63,188.72,188.45,188.55,3308.0,175.4859,175.5697,175.3185,175.4115,3308.0
2020-09-11 13:50:00,188.51,188.81,188.42,188.47,2332.0,175.3743,175.6534,175.2906,175.3371,2332.0
2020-09-11 13:55:00,188.49,188.49,188.22,188.26,4340.0,175.3557,175.3557,175.1045,175.1417,4340.0
2020-09-11 14:00:00,188.21,188.31,188.05,188.31,1588.0,175.0952,175.1882,174.9464,175.1882,1588.0
2020-09-11 14:05:00,188.52,188.6,188.44,188.55,2734.0,175.3836,175.458,175.3092,175.4115,2734.0
2020-09-11 14:10:00,188.52,188.67,188.39,188.65,1300.0,175.3836,175.5232,175.2627,175.5045,1300.0
2020-09-11 14:15:00,188.71,188.73,188.42,188.56,2988.0,175.5604,175.579,175.2906,175.4208,2988.0
2020-09-11 14:20:00,188.47,188.63,188.37,188.63,2264.0,175.3371,175.4859,175.2441,175.4859,2264.0
2020-09-11 14:25:00,188.57,188.65,188.43,188.43,2038.0,175.4301,175.5045,175.2999,175.2999,2038.0
2020-09-11 14:30:00,188.57,188.76,188.39,188.62,7398.0,175.4301,175.6069,175.2627,175.4766,7398.0
2020-09-11 14:35:00,188.65,189.0,188.61,188.95,5567.0,175.5045,175.8302,175.4673,175.7836,5567.0
2020-09-11 14:40:00,188.96,188.97,188.67,188.94,3817.0,175.7929,175.8022,175.5232,175.7743,3817.0
2020-09-11 14:45:00,188.83,188.83,188.62,188.69,1933.0,175.672,175.672,175.4766,175.5418,1933.0
2020-09-11 14:50:00,188.75,188.87,188.6,188.7,5889.0,175.5976,175.7092,175.458,175.5511,5889.0
2020-09-11 14:55:00,189.0,189.0,188.69,188.75,4301.0,175.8302,175.8302,175.5418,175.5976,4301.0
2020-09-11 15:00:00,188.73,188.8,188.42,188.46,3300.0,175.579,175.6441,175.2906,175.3278,3300.0
2020-09-11 15:05:00,188.54,188.59,188.17,188.18,4136.0,175.4022,175.4487,175.058,175.0673,4136.0
2020-09-11 15:10:00,188.17,188.3,188.04,188.2,3688.0,175.058,175.1789,174.9371,175.0859,3688.0
2020-09-11 15:15:00,188.35,188.69,188.35,188.65,2606.0,175.2255,175.5418,175.2255,175.5045,2606.0
2020-09-11 15:20:00,188.58,189.13,188.57,189.1,5881.0,175.4394,175.9511,175.4301,175.9232,5881.0
2020-09-11 15:25:00,189.07,189.48,189.04,189.38,5805.0,175.8953,176.2767,175.8674,176.1837,5805.0
2020-09-11 15:30:00,189.42,189.76,189.38,189.66,10081.0,176.2209,176.5372,176.1837,176.4442,10081.0
2020-09-11 15:35:00,189.62,189.62,189.07,189.24,11300.0,176.407,176.407,175.8953,176.0534,11300.0
2020-09-11 15:40:00,189.29,189.33,188.93,189.04,15840.0,176.1,176.1372,175.765,175.8674,15840.0
2020-09-11 15:45:00,189.05,189.24,188.85,189.05,16459.0,175.8767,176.0534,175.6906,175.8767,16459.0
2020-09-11 15:50:00,189.15,189.15,188.53,188.57,26254.0,175.9697,175.9697,175.3929,175.4301,26254.0
2020-09-11 15:55:00,188.6,188.93,188.53,188.86,41806.0,175.458,175.765,175.3929,175.6999,41806.0
2020-09-14 09:30:00,189.87,190.21,189.47,189.89,9573.0,176.6395,176.9558,176.2674,176.6581,9573.0
2020-09-14 09:35:00,189.71,189.83,189.24,189.83,2975.0,176.4907,176.6023,176.0534,176.6023,2975.0
2020-09-14 09:40:00,189.83,190.3,189.76,190.19,4995.0,176.6023,177.0396,176.5372,176.9372,4995.0
2020-09-14 09:45:00,190.2,190.54,190.15,190.54,5074.0,176.9465,177.2628,176.9,177.2628,5074.0
2020-09-14 09:50:00,190.62,190.66,190.49,190.65,3047.0,177.3373,177.3745,177.2163,177.3652,3047.0
2020-09-14 09:55:00,190.53,190.88,190.49,190.74,7787.0,177.2535,177.5792,177.2163,177.4489,7787.0
2020-09-14 10:00:00,190.74,190.99,190.69,190.87,4131.0,177.4489,177.6815,177.4024,177.5699,4131.0
2020-09-14 10:05:00,190.97,191.47,190.97,191.47,7102.0,177.6629,178.128,177.6629,178.128,7102.0
2020-09-14 10:10:00,191.48,191.52,191.16,191.16,4732.0,178.1373,178.1746,177.8396,177.8396,4732.0
2020-09-14 10:15:00,191.09,191.68,191.08,191.66,3634.0,177.7745,178.3234,177.7652,178.3048,3634.0
2020-09-14 10:20:00,191.7,191.79,191.54,191.64,3578.0,178.342,178.4257,178.1932,178.2862,3578.0
2020-09-14 10:25:00,191.69,192.0,191.54,191.86,7058.0,178.3327,178.6211,178.1932,178.4909,7058.0
2020-09-14 10:30:00,192.0,192.18,192.0,192.18,1699.0,178.6211,178.7886,178.6211,178.7886,1699.0
2020-09-14 10:35:00,192.14,192.2,191.95,192.06,3251.0,178.7514,178.8072,178.5746,178.6769,3251.0
2020-09-14 10:40:00,192.1,192.3,192.1,192.1,2111.0,178.7141,178.9002,178.7141,178.7141,2111.0
2020-09-14 10:45:00,192.14,192.47,192.1,192.43,4061.0,178.7514,179.0584,178.7141,179.0211,4061.0
2020-09-14 10:50:00,192.47,192.73,192.36,192.5,3106.0,179.0584,179.3002,178.956,179.0863,3106.0
2020-09-14 10:55:00,192.36,192.4,192.26,192.3,4200.0,178.956,178.9932,178.863,178.9002,4200.0
2020-09-14 11:00:00,192.35,192.37,191.99,192.0,3203.0,178.9467,178.9653,178.6118,178.6211,3203.0
2020-09-14 11:05:00,192.05,192.35,191.97,192.3,4304.0,178.6676,178.9467,178.5932,178.9002,4304.0
2020-09-14 11:10:00,192.27,192.27,192.15,192.2,1525.0,178.8723,178.8723,178.7607,178.8072,1525.0
2020-09-14 11:15:00,192.25,192.46,192.25,192.46,3458.0,178.8537,179.0491,178.8537,179.0491,3458.0
2020-09-14 11:20:00,192.53,192.58,192.44,192.58,1329.0,179.1142,179.1607,179.0305,179.1607,1329.0
2020-09-14 11:25:00,192.55,192.87,192.52,192.81,4009.0,179.1328,179.4305,179.1049,179.3747,4009.0
2020-09-14 11:30:00,192.81,193.24,192.81,193.06,13199.0,179.3747,179.7747,179.3747,179.6073,13199.0
2020-09-14 11:35:00,193.07,193.92,193.07,193.52,47150.0,179.6166,180.4073,179.6166,180.0352,47150.0
2020-09-14 11:40:00,193.51,193.54,193.33,193.33,2759.0,180.0259,180.0538,179.8584,179.8584,2759.0
2020-09-14 11:45:00,193.25,193.25,193.01,193.1,4528.0,179.784,179.784,179.5607,179.6445,4528.0
2020-09-14 11:50:00,193.1,193.1,192.8,192.8,2819.0,179.6445,179.6445,179.3654,179.3654,2819.0
2020-09-14 11:55:00,192.86,193.01,192.8,193.0,3101.0,179.4212,179.5607,179.3654,179.5514,3101.0
2020-09-14 12:00:00,192.94,193.16,192.93,192.97,6175.0,179.4956,179.7003,179.4863,179.5235,6175.0
2020-09-14 12:05:00,192.99,193.16,192.91,193.14,6128.0,179.5421,179.7003,179.4677,179.6817,6128.0
2020-09-14 12:10:00,193.14,193.37,193.1,193.13,3884.0,179.6817,179.8956,179.6445,179.6724,3884.0
2020-09-14 12:15:00,193.22,193.6,193.22,193.58,3464.0,179.7561,180.1096,179.7561,180.091,3464.0
2020-09-14 12:20:00,193.56,193.75,193.54,193.73,4583.0,180.0724,180.2492,180.0538,180.2306,4583.0
2020-09-14 12:25:00,193.67,194.05,193.62,194.0,4102.0,180.1747,180.5283,180.1282,180.4817,4102.0
2020-09-14 12:30:00,193.99,194.42,193.91,194.41,11669.0,180.4724,180.8725,180.398,180.8632,11669.0
2020-09-14 12:35:00,194.42,196.47,194.42,196.06,249609.0,180.8725,182.7796,180.8725,182.3982,249609.0
2020-09-14 12:40:00,195.89,196.11,195.62,195.63,20022.0,182.2401,182.4447,181.9889,181.9982,20022.0
2020-09-14 12:45:00,195.63,195.71,195.11,195.19,17331.0,181.9982,182.0726,181.5144,181.5888,17331.0
2020-09-14 12:50:00,195.14,195.56,195.1,195.15,7971.0,181.5423,181.933,181.5051,181.5516,7971.0
2020-09-14 12:55:00,195.09,195.23,194.95,195.19,6866.0,181.4958,181.626,181.3656,181.5888,6866.0
2020-09-14 13:00:00,195.3,195.49,195.15,195.33,7835.0,181.6912,181.8679,181.5516,181.7191,7835.0
2020-09-14 13:05:00,195.28,195.36,195.03,195.03,11311.0,181.6726,181.747,181.44,181.44,11311.0
2020-09-14 13:10:00,195.04,195.07,194.78,194.81,5414.0,181.4493,181.4772,181.2074,181.2353,5414.0
2020-09-14 13:15:00,194.78,194.83,194.59,194.62,7500.0,181.2074,181.2539,181.0306,181.0585,7500.0
2020-09-14 13:20:00,194.69,194.69,194.5,194.58,3300.0,181.1237,181.1237,180.9469,181.0213,3300.0
2020-09-14 13:25:00,194.58,194.77,194.57,194.7,14149.0,181.0213,181.1981,181.012,181.133,14149.0
2020-09-14 13:30:00,194.64,194.8,194.62,194.8,3500.0,181.0772,181.226,181.0585,181.226,3500.0
2020-09-14 13:35:00,194.8,194.91,194.59,194.6,8733.0,181.226,181.3283,181.0306,181.0399,8733.0
2020-09-14 13:40:00,194.68,194.96,194.33,194.82,10672.0,181.1144,181.3749,180.7888,181.2446,10672.0
2020-09-14 13:45:00,194.81,194.95,194.81,194.91,4790.0,181.2353,181.3656,181.2353,181.3283,4790.0
2020-09-14 13:50:00,194.99,195.31,194.99,195.31,9621.0,181.4028,181.7005,181.4028,181.7005,9621.0
2020-09-14 13:55:00,195.28,195.47,195.28,195.46,3075.0,181.6726,181.8493,181.6726,181.84,3075.0
2020-09-14 14:00:00,195.47,195.54,195.31,195.34,3698.0,181.8493,181.9144,181.7005,181.7284,3698.0
2020-09-14 14:05:00,195.28,195.42,195.19,195.4,3686.0,181.6726,181.8028,181.5888,181.7842,3686.0
2020-09-14 14:10:00,195.38,195.56,195.38,195.51,4590.0,181.7656,181.933,181.7656,181.8865,4590.0
2020-09-14 14:15:00,195.5,195.7,195.5,195.66,5542.0,181.8772,182.0633,181.8772,182.0261,5542.0
2020-09-14 14:20:00,195.64,195.84,195.57,195.79,3350.0,182.0075,182.1935,181.9423,182.147,3350.0
2020-09-14 14:25:00,195.76,195.89,195.65,195.74,5148.0,182.1191,182.2401,182.0168,182.1005,5148.0
2020-09-14 14:30:00,195.82,195.92,195.74,195.86,11378.0,182.1749,182.268,182.1005,182.2121,11378.0
2020-09-14 14:35:00,195.76,195.91,195.75,195.86,7650.0,182.1191,182.2587,182.1098,182.2121,7650.0
2020-09-14 14:40:00,195.87,196.09,195.8,196.03,10384.0,182.2214,182.4261,182.1563,182.3703,10384.0
2020-09-14 14:45:00,196.03,196.18,196.03,196.13,5159.0,182.3703,182.5098,182.3703,182.4633,5159.0
2020-09-14 14:50:00,196.11,196.32,196.06,196.09,6777.0,182.4447,182.6401,182.3982,182.4261,6777.0
2020-09-14 14:55:00,196.02,196.02,195.39,195.57,5650.0,182.361,182.361,181.7749,181.9423,5650.0
2020-09-14 15:00:00,195.49,195.58,195.08,195.13,5320.0,181.8679,181.9517,181.4865,181.533,5320.0
2020-09-14 15:05:00,195.05,195.27,194.85,195.05,6008.0,181.4586,181.6633,181.2725,181.4586,6008.0
2020-09-14 15:10:00,195.01,195.01,194.57,194.63,12069.0,181.4214,181.4214,181.012,181.0679,12069.0
2020-09-14 15:15:00,194.64,194.87,194.48,194.62,4224.0,181.0772,181.2911,180.9283,181.0585,4224.0
2020-09-14 15:20:00,194.62,194.62,194.24,194.31,7183.0,181.0585,181.0585,180.705,180.7701,7183.0
2020-09-14 15:25:00,194.35,194.81,194.33,194.65,4846.0,180.8074,181.2353,180.7888,181.0865,4846.0
2020-09-14 15:30:00,194.7,195.04,194.7,195.04,13078.0,181.133,181.4493,181.133,181.4493,13078.0
2020-09-14 15:35:00,195.03,195.32,194.88,195.25,8964.0,181.44,181.7098,181.3004,181.6446,8964.0
2020-09-14 15:40:00,195.29,195.53,195.24,195.5,13214.0,181.6819,181.9051,181.6353,181.8772,13214.0
2020-09-14 15:45:00,195.54,195.92,195.5,195.86,22122.0,181.9144,182.268,181.8772,182.2121,22122.0
2020-09-14 15:50:00,195.83,195.83,195.25,195.33,30756.0,182.1842,182.1842,181.6446,181.7191,30756.0
2020-09-14 15:55:00,195.25,195.53,194.94,195.26,81529.0,181.6446,181.9051,181.3562,181.654,81529.0
2020-09-15 09:30:00,196.72,196.75,196.27,196.44,30709.0,183.0122,183.0401,182.5936,182.7517,30709.0
2020-09-15 09:35:00,196.34,196.43,195.57,195.84,5505.0,182.6587,182.7424,181.9423,182.1935,5505.0
2020-09-15 09:40:00,195.82,196.64,195.79,196.39,11466.0,182.1749,182.9378,182.147,182.7052,11466.0
2020-09-15 09:45:00,196.38,196.38,195.34,195.55,6908.0,182.6959,182.6959,181.7284,181.9237,6908.0
2020-09-15 09:50:00,195.52,195.7,195.33,195.34,6518.0,181.8958,182.0633,181.7191,181.7284,6518.0
2020-09-15 09:55:00,195.54,195.75,195.3,195.69,8429.0,181.9144,182.1098,181.6912,182.054,8429.0
2020-09-15 10:00:00,195.62,196.13,195.39,196.06,6912.0,181.9889,182.4633,181.7749,182.3982,6912.0
2020-09-15 10:05:00,196.0,196.34,195.81,195.94,3525.0,182.3424,182.6587,182.1656,182.2866,3525.0
2020-09-15 10:10:00,195.9,195.92,195.6,195.9,2816.0,182.2494,182.268,181.9703,182.2494,2816.0
2020-09-15 10:15:00,195.82,196.11,195.79,195.81,4935.0,182.1749,182.4447,182.147,182.1656,4935.0
2020-09-15 10:20:00,195.83,195.91,195.45,195.51,4454.0,182.1842,182.2587,181.8307,181.8865,4454.0
2020-09-15 10:25:00,195.44,195.73,195.33,195.69,5512.0,181.8214,182.0912,181.7191,182.054,5512.0
2020-09-15 10:30:00,195.66,195.92,195.63,195.91,3011.0,182.0261,182.268,181.9982,182.2587,3011.0
2020-09-15 10:35:00,195.88,196.42,195.88,196.31,3115.0,182.2307,182.7331,182.2307,182.6308,3115.0
2020-09-15 10:40:00,196.24,196.6,196.24,196.37,6909.0,182.5657,182.9006,182.5657,182.6866,6909.0
2020-09-15 10:45:00,196.33,196.85,196.33,196.77,7620.0,182.6494,183.1332,182.6494,183.0587,7620.0
2020-09-15 10:50:00,196.82,197.33,196.78,197.21,6388.0,183.1052,183.5797,183.068,183.4681,6388.0
2020-09-15 10:55:00,197.17,197.35,197.13,197.33,2644.0,183.4309,183.5983,183.3936,183.5797,2644.0
2020-09-15 11:00:00,197.33,197.89,197.27,197.79,62786.0,183.5797,184.1007,183.5239,184.0077,62786.0
2020-09-15 11:05:00,197.77,197.84,197.45,197.75,5912.0,183.989,184.0542,183.6913,183.9704,5912.0
2020-09-15 11:10:00,197.77,197.78,197.3,197.41,4805.0,183.989,183.9984,183.5518,183.6541,4805.0
2020-09-15 11:15:00,197.33,197.4,197.24,197.31,3540.0,183.5797,183.6448,183.496,183.5611,3540.0
2020-09-15 11:20:00,197.3,197.3,196.78,197.0,7575.0,183.5518,183.5518,183.068,183.2727,7575.0
2020-09-15 11:25:00,196.94,197.02,196.66,196.97,4758.0,183.2169,183.2913,182.9564,183.2448,4758.0
2020-09-15 11:30:00,196.95,197.18,196.8,196.9,5837.0,183.2262,183.4402,183.0866,183.1797,5837.0
2020-09-15 11:35:00,196.91,197.05,196.82,196.82,2676.0,183.189,183.3192,183.1052,183.1052,2676.0
2020-09-15 11:40:00,196.81,197.04,196.78,196.9,5815.0,183.0959,183.3099,183.068,183.1797,5815.0
2020-09-15 11:45:00,196.94,197.01,196.8,197.01,3952.0,183.2169,183.282,183.0866,183.282,3952.0
2020-09-15 11:50:00,196.99,197.05,196.9,196.95,3527.0,183.2634,183.3192,183.1797,183.2262,3527.0
2020-09-15 11:55:00,196.95,196.95,196.86,196.91,2539.0,183.2262,183.2262,183.1425,183.189,2539.0
2020-09-15 12:00:00,196.9,196.99,196.86,196.86,13519.0,183.1797,183.2634,183.1425,183.1425,13519.0
2020-09-15 12:05:00,196.85,196.96,196.8,196.96,3500.0,183.1332,183.2355,183.0866,183.2355,3500.0
2020-09-15 12:10:00,196.86,196.95,196.81,196.88,2662.0,183.1425,183.2262,183.0959,183.1611,2662.0
2020-09-15 12:15:00,196.94,197.03,196.81,196.87,4681.0,183.2169,183.3006,183.0959,183.1518,4681.0
2020-09-15 12:20:00,196.87,197.06,196.82,197.04,5036.0,183.1518,183.3285,183.1052,183.3099,5036.0
2020-09-15 12:25:00,197.02,197.16,197.01,197.16,2401.0,183.2913,183.4216,183.282,183.4216,2401.0
2020-09-15 12:30:00,197.15,197.36,197.12,197.35,2288.0,183.4123,183.6076,183.3843,183.5983,2288.0
2020-09-15 12:35:00,197.37,197.47,197.34,197.46,3541.0,183.6169,183.71,183.589,183.7007,3541.0
2020-09-15 12:40:00,197.46,197.48,197.28,197.36,6201.0,183.7007,183.7193,183.5332,183.6076,6201.0
2020-09-15 12:45:00,197.36,197.41,197.28,197.28,3953.0,183.6076,183.6541,183.5332,183.5332,3953.0
2020-09-15 12:50:00,197.27,197.35,197.21,197.34,2483.0,183.5239,183.5983,183.4681,183.589,2483.0
2020-09-15 12:55:00,197.31,197.38,197.31,197.34,3509.0,183.5611,183.6262,183.5611,183.589,3509.0
2020-09-15 13:00:00,197.35,197.48,197.29,197.36,5350.0,183.5983,183.7193,183.5425,183.6076,5350.0
2020-09-15 13:05:00,197.38,197.5,197.36,197.36,4835.0,183.6262,183.7379,183.6076,183.6076,4835.0
2020-09-15 13:10:00,197.42,197.46,197.3,197.43,2701.0,183.6634,183.7007,183.5518,183.6727,2701.0
2020-09-15 13:15:00,197.45,197.52,197.35,197.5,4749.0,183.6913,183.7565,183.5983,183.7379,4749.0
2020-09-15 13:20:00,197.52,197.77,197.47,197.68,3452.0,183.7565,183.989,183.71,183.9053,3452.0
2020-09-15 13:25:00,197.67,197.96,197.67,197.93,2803.0,183.896,184.1658,183.896,184.1379,2803.0
2020-09-15 13:30:00,197.94,197.97,197.85,197.96,4230.0,184.1472,184.1751,184.0635,184.1658,4230.0
2020-09-15 13:35:00,197.96,197.97,197.85,197.85,1899.0,184.1658,184.1751,184.0635,184.0635,1899.0
2020-09-15 13:40:00,197.83,197.92,197.77,197.77,3125.0,184.0449,184.1286,183.989,183.989,3125.0
2020-09-15 13:45:00,197.75,197.97,197.74,197.93,3162.0,183.9704,184.1751,183.9611,184.1379,3162.0
2020-09-15 13:50:00,197.86,197.94,197.78,197.78,15973.0,184.0728,184.1472,183.9984,183.9984,15973.0
2020-09-15 13:55:00,197.78,197.79,197.23,197.27,8086.0,183.9984,184.0077,183.4867,183.5239,8086.0
2020-09-15 14:00:00,197.25,197.29,196.94,196.95,19029.0,183.5053,183.5425,183.2169,183.2262,19029.0
2020-09-15 14:05:00,196.94,196.95,196.75,196.79,4711.0,183.2169,183.2262,183.0401,183.0773,4711.0
2020-09-15 14:10:00,196.79,196.79,196.32,196.46,8834.0,183.0773,183.0773,182.6401,182.7703,8834.0
2020-09-15 14:15:00,196.48,196.5,196.41,196.44,3378.0,182.7889,182.8075,182.7238,182.7517,3378.0
2020-09-15 14:20:00,196.49,196.52,196.26,196.26,9626.0,182.7982,182.8262,182.5843,182.5843,9626.0
2020-09-15 14:25:00,196.28,196.33,196.18,196.2,4799.0,182.6029,182.6494,182.5098,182.5284,4799.0
2020-09-15 14:30:00,196.2,196.21,195.71,195.75,7404.0,182.5284,182.5378,182.0726,182.1098,7404.0
2020-09-15 14:35:00,195.71,195.93,195.69,195.92,5210.0,182.0726,182.2773,182.054,182.268,5210.0
2020-09-15 14:40:00,195.97,196.0,195.9,195.94,2687.0,182.3145,182.3424,182.2494,182.2866,2687.0
2020-09-15 14:45:00,196.0,196.0,195.93,196.0,3347.0,182.3424,182.3424,182.2773,182.3424,3347.0
2020-09-15 14:50:00,196.0,196.0,195.97,196.0,12236.0,182.3424,182.3424,182.3145,182.3424,12236.0
2020-09-15 14:55:00,195.99,196.22,195.9,196.0,14402.0,182.3331,182.5471,182.2494,182.3424,14402.0
2020-09-15 15:00:00,195.98,196.09,195.9,195.98,3400.0,182.3238,182.4261,182.2494,182.3238,3400.0
2020-09-15 15:05:00,195.94,195.97,195.78,195.89,6202.0,182.2866,182.3145,182.1377,182.2401,6202.0
2020-09-15 15:10:00,195.92,196.0,195.92,195.97,5916.0,182.268,182.3424,182.268,182.3145,5916.0
2020-09-15 15:15:00,195.97,196.2,195.94,195.99,13189.0,182.3145,182.5284,182.2866,182.3331,13189.0
2020-09-15 15:20:00,196.0,196.0,195.77,195.77,12466.0,182.3424,182.3424,182.1284,182.1284,12466.0
2020-09-15 15:25:00,195.75,195.89,195.25,195.46,17128.0,182.1098,182.2401,181.6446,181.84,17128.0
2020-09-15 15:30:00,195.41,195.82,195.25,195.72,16220.0,181.7935,182.1749,181.6446,182.0819,16220.0
2020-09-15 15:35:00,195.68,196.07,195.68,196.07,7503.0,182.0447,182.4075,182.0447,182.4075,7503.0
2020-09-15 15:40:00,196.0,196.18,195.96,196.13,15339.0,182.3424,182.5098,182.3052,182.4633,15339.0
2020-09-15 15:45:00,196.09,196.54,196.09,196.5,16880.0,182.4261,182.8448,182.4261,182.8075,16880.0
2020-09-15 15:50:00,196.48,196.69,196.35,196.68,31645.0,182.7889,182.9843,182.668,182.975,31645.0
2020-09-15 15:55:00,196.64,196.73,196.43,196.58,65179.0,182.9378,183.0215,182.7424,182.882,65179.0
2020-09-16 09:30:00,197.0,197.02,196.6,196.83,10872.0,183.2727,183.2913,182.9006,183.1146,10872.0
2020-09-16 09:35:00,196.99,197.23,196.71,196.72,2720.0,183.2634,183.4867,183.0029,183.0122,2720.0
2020-09-16 09:40:00,196.84,196.91,196.03,196.07,7639.0,183.1239,183.189,182.3703,182.4075,7639.0
2020-09-16 09:45:00,195.94,196.36,195.66,196.16,7783.0,182.2866,182.6773,182.0261,182.4912,7783.0
2020-09-16 09:50:00,196.34,196.49,196.03,196.47,6420.0,182.6587,182.7982,182.3703,182.7796,6420.0
2020-09-16 09:55:00,196.38,196.5,195.66,195.67,17776.0,182.6959,182.8075,182.0261,182.0354,17776.0
2020-09-16 10:00:00,195.66,196.21,195.48,195.92,6809.0,182.0261,182.5378,181.8586,182.268,6809.0
2020-09-16 10:05:00,195.93,196.06,195.39,195.47,4811.0,182.2773,182.3982,181.7749,181.8493,4811.0
2020-09-16 10:10:00,195.43,195.59,195.3,195.55,4500.0,181.8121,181.961,181.6912,181.9237,4500.0
2020-09-16 10:15:00,195.34,195.64,195.32,195.49,10894.0,181.7284,182.0075,181.7098,181.8679,10894.0
2020-09-16 10:20:00,195.46,195.57,195.0,195.07,13499.0,181.84,181.9423,181.4121,181.4772,13499.0
2020-09-16 10:25:00,195.06,195.17,194.79,195.13,7804.0,181.4679,181.5702,181.2167,181.533,7804.0
2020-09-16 10:30:00,195.04,195.21,194.98,195.06,6290.0,181.4493,181.6074,181.3935,181.4679,6290.0
2020-09-16 10:35:00,195.11,195.3,194.89,195.06,5891.0,181.5144,181.6912,181.3097,181.4679,5891.0
2020-09-16 10:40:00,195.09,195.14,194.85,194.9,11588.0,181.4958,181.5423,181.2725,181.319,11588.0
2020-09-16 10:45:00,194.88,195.02,194.7,194.84,2663.0,181.3004,181.4307,181.133,181.2632,2663.0
2020-09-16 10:50:00,194.71,195.18,194.71,195.18,4652.0,181.1423,181.5795,181.1423,181.5795,4652.0
2020-09-16 10:55:00,195.11,195.26,194.9,194.91,5826.0,181.5144,181.654,181.319,181.3283,5826.0
2020-09-16 11:00:00,194.92,195.05,194.91,194.92,5983.0,181.3376,181.4586,181.3283,181.3376,5983.0
2020-09-16 11:05:00,195.0,195.42,194.99,195.4,3400.0,181.4121,181.8028,181.4028,181.7842,3400.0
2020-09-16 11:10:00,195.37,195.51,195.0,195.17,14755.0,181.7563,181.8865,181.4121,181.5702,14755.0
2020-09-16 11:15:00,195.11,195.23,195.0,195.1,6858.0,181.5144,181.626,181.4121,181.5051,6858.0
2020-09-16 11:20:00,195.02,195.38,194.99,195.18,3814.0,181.4307,181.7656,181.4028,181.5795,3814.0
2020-09-16 11:25:00,195.14,195.56,195.02,195.4,17474.0,181.5423,181.933,181.4307,181.7842,17474.0
2020-09-16 11:30:00,195.45,195.5,195.36,195.41,90863.0,181.8307,181.8772,181.747,181.7935,90863.0
2020-09-16 11:35:00,195.36,195.52,195.34,195.47,4721.0,181.747,181.8958,181.7284,181.8493,4721.0
2020-09-16 11:40:00,195.51,195.54,195.39,195.49,2524.0,181.8865,181.9144,181.7749,181.8679,2524.0
2020-09-16 11:45:00,195.4,195.63,195.4,195.58,3800.0,181.7842,181.9982,181.7842,181.9517,3800.0
2020-09-16 11:50:00,195.61,195.68,195.47,195.49,2285.0,181.9796,182.0447,181.8493,181.8679,2285.0
2020-09-16 11:55:00,195.41,195.58,195.33,195.44,6773.0,181.7935,181.9517,181.7191,181.8214,6773.0
2020-09-16 12:00:00,195.46,195.55,195.46,195.49,5424.0,181.84,181.9237,181.84,181.8679,5424.0
2020-09-16 12:05:00,195.49,195.51,195.43,195.44,2163.0,181.8679,181.8865,181.8121,181.8214,2163.0
2020-09-16 12:10:00,195.43,195.52,195.32,195.5,4479.0,181.8121,181.8958,181.7098,181.8772,4479.0
2020-09-16 12:15:00,195.49,195.7,195.47,195.7,3847.0,181.8679,182.0633,181.8493,182.0633,3847.0
2020-09-16 12:20:00,195.68,195.68,195.38,195.39,3224.0,182.0447,182.0447,181.7656,181.7749,3224.0
2020-09-16 12:25:00,195.38,195.45,195.35,195.45,2315.0,181.7656,181.8307,181.7377,181.8307,2315.0
2020-09-16 12:30:00,195.45,195.45,195.16,195.19,5823.0,181.8307,181.8307,181.5609,181.5888,5823.0
2020-09-16 12:35:00,195.13,195.18,195.1,195.1,1750.0,181.533,181.5795,181.5051,181.5051,1750.0
2020-09-16 12:40:00,195.15,195.17,195.1,195.13,1782.0,181.5516,181.5702,181.5051,181.533,1782.0
2020-09-16 12:45:00,195.11,195.14,194.91,194.96,5465.0,181.5144,181.5423,181.3283,181.3749,5465.0
2020-09-16 12:50:00,194.97,195.0,194.84,194.84,2092.0,181.3842,181.4121,181.2632,181.2632,2092.0
2020-09-16 12:55:00,194.87,194.87,194.69,194.73,1670.0,181.2911,181.2911,181.1237,181.1609,1670.0
2020-09-16 13:00:00,194.7,194.7,194.54,194.65,6519.0,181.133,181.133,180.9841,181.0865,6519.0
2020-09-16 13:05:00,194.68,194.8,194.66,194.74,4633.0,181.1144,181.226,181.0958,181.1702,4633.0
2020-09-16 13:10:00,194.77,194.77,194.66,194.67,3856.0,181.1981,181.1981,181.0958,181.1051,3856.0
2020-09-16 13:15:00,194.68,194.69,194.41,194.66,4223.0,181.1144,181.1237,180.8632,181.0958,4223.0
2020-09-16 13:20:00,194.67,194.68,194.45,194.5,3434.0,181.1051,181.1144,180.9004,180.9469,3434.0
2020-09-16 13:25:00,194.41,194.47,194.24,194.33,4300.0,180.8632,180.919,180.705,180.7888,4300.0
2020-09-16 13:30:00,194.3,194.31,194.04,194.07,5634.0,180.7608,180.7701,180.519,180.5469,5634.0
2020-09-16 13:35:00,194.08,194.08,193.67,193.74,7027.0,180.5562,180.5562,180.1747,180.2399,7027.0
2020-09-16 13:40:00,193.69,193.77,193.65,193.74,2800.0,180.1934,180.2678,180.1561,180.2399,2800.0
2020-09-16 13:45:00,193.76,194.17,193.76,193.91,6323.0,180.2585,180.6399,180.2585,180.398,6323.0
2020-09-16 13:50:00,193.9,194.06,193.78,193.92,4258.0,180.3887,180.5376,180.2771,180.4073,4258.0
2020-09-16 13:55:00,193.89,193.98,193.76,193.84,5734.0,180.3794,180.4631,180.2585,180.3329,5734.0
2020-09-16 14:00:00,193.86,194.09,193.69,193.9,7458.0,180.3515,180.5655,180.1934,180.3887,7458.0
2020-09-16 14:05:00,193.86,193.89,193.02,193.2,15905.0,180.3515,180.3794,179.57,179.7375,15905.0
2020-09-16 14:10:00,193.28,193.82,193.27,193.72,5566.0,179.8119,180.3143,179.8026,180.2213,5566.0
2020-09-16 14:15:00,193.79,194.66,193.77,194.66,7694.0,180.2864,181.0958,180.2678,181.0958,7694.0
2020-09-16 14:20:00,194.63,194.85,194.62,194.8,5993.0,181.0679,181.2725,181.0585,181.226,5993.0
2020-09-16 14:25:00,194.8,194.89,194.7,194.82,2606.0,181.226,181.3097,181.133,181.2446,2606.0
2020-09-16 14:30:00,194.84,195.04,194.73,194.94,8559.0,181.2632,181.4493,181.1609,181.3562,8559.0
2020-09-16 14:35:00,194.89,195.47,194.89,195.47,6802.0,181.3097,181.8493,181.3097,181.8493,6802.0
2020-09-16 14:40:00,195.4,195.47,195.06,195.07,4085.0,181.7842,181.8493,181.4679,181.4772,4085.0
2020-09-16 14:45:00,195.0,195.0,194.72,194.88,7164.0,181.4121,181.4121,181.1516,181.3004,7164.0
2020-09-16 14:50:00,194.84,194.84,194.37,194.54,4855.0,181.2632,181.2632,180.826,180.9841,4855.0
2020-09-16 14:55:00,194.56,194.82,194.46,194.82,4442.0,181.0027,181.2446,180.9097,181.2446,4442.0
2020-09-16 15:00:00,194.8,195.0,194.79,194.84,3424.0,181.226,181.4121,181.2167,181.2632,3424.0
2020-09-16 15:05:00,194.77,194.79,194.36,194.38,3974.0,181.1981,181.2167,180.8167,180.8353,3974.0
2020-09-16 15:10:00,194.38,194.39,193.51,194.23,8003.0,180.8353,180.8446,180.0259,180.6957,8003.0
2020-09-16 15:15:00,194.06,194.15,193.85,194.12,4838.0,180.5376,180.6213,180.3422,180.5934,4838.0
2020-09-16 15:20:00,194.13,194.26,193.83,193.84,4981.0,180.6027,180.7236,180.3236,180.3329,4981.0
2020-09-16 15:25:00,193.84,194.06,193.81,193.92,3006.0,180.3329,180.5376,180.305,180.4073,3006.0
2020-09-16 15:30:00,193.87,193.97,193.2,193.72,7719.0,180.3608,180.4538,179.7375,180.2213,7719.0
2020-09-16 15:35:00,193.72,193.91,193.57,193.66,7891.0,180.2213,180.398,180.0817,180.1654,7891.0
2020-09-16 15:40:00,193.63,194.09,193.42,194.08,8027.0,180.1375,180.5655,179.9422,180.5562,8027.0
2020-09-16 15:45:00,194.08,194.39,193.46,193.69,19246.0,180.5562,180.8446,179.9794,180.1934,19246.0
2020-09-16 15:50:00,193.69,193.97,193.05,193.21,41070.0,180.1934,180.4538,179.5979,179.7468,41070.0
2020-09-16 15:55:00,193.21,193.38,192.83,193.11,48595.0,179.7468,179.905,179.3933,179.6538,48595.0
2020-09-17 09:30:00,192.08,192.32,190.74,191.73,44268.0,178.6955,178.9188,177.4489,178.3699,44268.0
2020-09-17 09:35:00,191.97,192.63,191.86,192.44,5105.0,178.5932,179.2072,178.4909,179.0305,5105.0
2020-09-17 09:40:00,192.44,193.1,192.3,192.49,5609.0,179.0305,179.6445,178.9002,179.077,5609.0
2020-09-17 09:45:00,192.69,194.26,192.54,193.82,10017.0,179.263,180.7236,179.1235,180.3143,10017.0
2020-09-17 09:50:00,193.65,194.77,193.48,194.77,6211.0,180.1561,181.1981,179.998,181.1981,6211.0
2020-09-17 09:55:00,194.79,194.93,193.95,193.96,7359.0,181.2167,181.3469,180.4352,180.4445,7359.0
2020-09-17 10:00:00,194.14,194.27,193.68,194.24,8058.0,180.612,180.7329,180.184,180.705,8058.0
2020-09-17 10:05:00,194.26,194.67,194.1,194.37,9712.0,180.7236,181.1051,180.5748,180.826,9712.0
2020-09-17 10:10:00,194.25,194.8,194.16,194.76,3508.0,180.7143,181.226,180.6306,181.1888,3508.0
2020-09-17 10:15:00,194.6,194.67,194.3,194.52,3768.0,181.0399,181.1051,180.7608,180.9655,3768.0
2020-09-17 10:20:00,194.54,194.54,193.8,193.8,3815.0,180.9841,180.9841,180.2957,180.2957,3815.0
2020-09-17 10:25:00,193.71,194.0,193.63,193.93,6174.0,180.212,180.4817,180.1375,180.4166,6174.0
2020-09-17 10:30:00,193.93,194.1,193.47,193.79,4447.0,180.4166,180.5748,179.9887,180.2864,4447.0
2020-09-17 10:35:00,193.92,194.03,193.38,193.38,2374.0,180.4073,180.5097,179.905,179.905,2374.0
2020-09-17 10:40:00,193.38,193.66,193.24,193.66,9356.0,179.905,180.1654,179.7747,180.1654,9356.0
2020-09-17 10:45:00,193.62,194.14,193.62,194.05,5986.0,180.1282,180.612,180.1282,180.5283,5986.0
2020-09-17 10:50:00,194.09,194.37,194.01,194.01,2525.0,180.5655,180.826,180.4911,180.4911,2525.0
2020-09-17 10:55:00,193.94,194.28,193.74,193.74,6336.0,180.4259,180.7422,180.2399,180.2399,6336.0
2020-09-17 11:00:00,193.85,194.55,193.85,194.55,4830.0,180.3422,180.9934,180.3422,180.9934,4830.0
2020-09-17 11:05:00,194.5,194.52,194.19,194.28,1943.0,180.9469,180.9655,180.6585,180.7422,1943.0
2020-09-17 11:10:00,194.35,194.5,194.16,194.32,3026.0,180.8074,180.9469,180.6306,180.7795,3026.0
2020-09-17 11:15:00,194.39,194.39,193.85,194.1,4865.0,180.8446,180.8446,180.3422,180.5748,4865.0
2020-09-17 11:20:00,194.14,194.18,193.83,193.87,3327.0,180.612,180.6492,180.3236,180.3608,3327.0
2020-09-17 11:25:00,193.84,193.97,193.67,193.78,4423.0,180.3329,180.4538,180.1747,180.2771,4423.0
2020-09-17 11:30:00,193.82,194.0,193.61,193.93,3548.0,180.3143,180.4817,180.1189,180.4166,3548.0
2020-09-17 11:35:00,193.97,194.03,193.81,193.81,1163.0,180.4538,180.5097,180.305,180.305,1163.0
2020-09-17 11:40:00,193.84,193.93,193.51,193.52,3449.0,180.3329,180.4166,180.0259,180.0352,3449.0
2020-09-17 11:45:00,193.44,193.54,193.37,193.46,2630.0,179.9608,180.0538,179.8956,179.9794,2630.0
2020-09-17 11:50:00,193.37,193.37,193.05,193.15,2351.0,179.8956,179.8956,179.5979,179.691,2351.0
2020-09-17 11:55:00,193.23,193.23,192.96,193.19,2918.0,179.7654,179.7654,179.5142,179.7282,2918.0
2020-09-17 12:00:00,193.14,193.17,193.11,193.12,1896.0,179.6817,179.7096,179.6538,179.6631,1896.0
2020-09-17 12:05:00,193.16,193.16,192.83,192.89,2805.0,179.7003,179.7003,179.3933,179.4491,2805.0
2020-09-17 12:10:00,192.83,192.83,192.36,192.45,2252.0,179.3933,179.3933,178.956,179.0398,2252.0
2020-09-17 12:15:00,192.34,192.34,191.82,191.9,4108.0,178.9374,178.9374,178.4537,178.5281,4108.0
2020-09-17 12:20:00,191.9,191.93,191.83,191.88,1985.0,178.5281,178.556,178.463,178.5095,1985.0
2020-09-17 12:25:00,191.87,192.0,191.81,191.94,2504.0,178.5002,178.6211,178.4444,178.5653,2504.0
2020-09-17 12:30:00,191.97,192.01,191.8,191.89,6912.0,178.5932,178.6304,178.435,178.5188,6912.0
2020-09-17 12:35:00,191.97,192.27,191.94,192.2,1856.0,178.5932,178.8723,178.5653,178.8072,1856.0
2020-09-17 12:40:00,192.03,192.16,191.97,192.09,2271.0,178.649,178.77,178.5932,178.7048,2271.0
2020-09-17 12:45:00,192.12,192.29,191.93,192.22,3300.0,178.7328,178.8909,178.556,178.8258,3300.0
2020-09-17 12:50:00,192.14,192.45,192.14,192.45,1269.0,178.7514,179.0398,178.7514,179.0398,1269.0
2020-09-17 12:55:00,192.44,192.46,192.21,192.44,3419.0,179.0305,179.0491,178.8165,179.0305,3419.0
2020-09-17 13:00:00,192.33,192.41,192.28,192.3,3400.0,178.9281,179.0025,178.8816,178.9002,3400.0
2020-09-17 13:05:00,192.27,192.43,192.2,192.43,2403.0,178.8723,179.0211,178.8072,179.0211,2403.0
2020-09-17 13:10:00,192.47,192.47,192.33,192.38,3225.0,179.0584,179.0584,178.9281,178.9746,3225.0
2020-09-17 13:15:00,192.21,192.26,192.14,192.22,1356.0,178.8165,178.863,178.7514,178.8258,1356.0
2020-09-17 13:20:00,192.16,192.29,192.15,192.29,2700.0,178.77,178.8909,178.7607,178.8909,2700.0
2020-09-17 13:25:00,192.32,192.43,192.15,192.15,2001.0,178.9188,179.0211,178.7607,178.7607,2001.0
2020-09-17 13:30:00,192.15,192.56,192.15,192.56,9177.0,178.7607,179.1421,178.7607,179.1421,9177.0
2020-09-17 13:35:00,192.55,192.59,192.34,192.45,2218.0,179.1328,179.17,178.9374,179.0398,2218.0
2020-09-17 13:40:00,192.53,192.54,192.3,192.35,3127.0,179.1142,179.1235,178.9002,178.9467,3127.0
2020-09-17 13:45:00,192.32,192.4,192.11,192.3,2910.0,178.9188,178.9932,178.7234,178.9002,2910.0
2020-09-17 13:50:00,192.4,192.4,192.28,192.28,2480.0,178.9932,178.9932,178.8816,178.8816,2480.0
2020-09-17 13:55:00,192.25,192.25,191.99,192.02,1789.0,178.8537,178.8537,178.6118,178.6397,1789.0
2020-09-17 14:00:00,192.07,192.29,192.03,192.29,4372.0,178.6862,178.8909,178.649,178.8909,4372.0
2020-09-17 14:05:00,192.31,192.46,192.28,192.46,2200.0,178.9095,179.0491,178.8816,179.0491,2200.0
2020-09-17 14:10:00,192.43,192.64,192.43,192.56,1310.0,179.0211,179.2165,179.0211,179.1421,1310.0
2020-09-17 14:15:00,192.51,192.62,192.49,192.56,2219.0,179.0956,179.1979,179.077,179.1421,2219.0
2020-09-17 14:20:00,192.61,192.65,192.45,192.45,4386.0,179.1886,179.2258,179.0398,179.0398,4386.0
2020-09-17 14:25:00,192.3,192.45,192.08,192.1,4454.0,178.9002,179.0398,178.6955,178.7141,4454.0
2020-09-17 14:30:00,192.05,192.05,191.84,191.84,5345.0,178.6676,178.6676,178.4723,178.4723,5345.0
2020-09-17 14:35:00,191.8,191.83,191.58,191.64,7163.0,178.435,178.463,178.2304,178.2862,7163.0
2020-09-17 14:40:00,191.6,192.03,191.6,192.03,3300.0,178.249,178.649,178.249,178.649,3300.0
2020-09-17 14:45:00,192.0,192.35,191.98,192.22,5404.0,178.6211,178.9467,178.6025,178.8258,5404.0
2020-09-17 14:50:00,192.25,192.37,192.1,192.37,2273.0,178.8537,178.9653,178.7141,178.9653,2273.0
2020-09-17 14:55:00,192.33,192.49,192.25,192.38,3459.0,178.9281,179.077,178.8537,178.9746,3459.0
2020-09-17 15:00:00,192.32,192.34,191.85,191.87,2759.0,178.9188,178.9374,178.4816,178.5002,2759.0
2020-09-17 15:05:00,191.76,192.02,191.69,191.97,3418.0,178.3978,178.6397,178.3327,178.5932,3418.0
2020-09-17 15:10:00,191.95,192.44,191.95,192.35,3519.0,178.5746,179.0305,178.5746,178.9467,3519.0
2020-09-17 15:15:00,192.37,192.37,192.03,192.03,3838.0,178.9653,178.9653,178.649,178.649,3838.0
2020-09-17 15:20:00,192.07,192.21,191.87,191.87,3251.0,178.6862,178.8165,178.5002,178.5002,3251.0
2020-09-17 15:25:00,191.84,191.84,191.67,191.75,6363.0,178.4723,178.4723,178.3141,178.3885,6363.0
2020-09-17 15:30:00,191.75,192.42,191.55,192.15,12000.0,178.3885,179.0118,178.2025,178.7607,12000.0
2020-09-17 15:35:00,192.13,192.28,191.78,192.11,17489.0,178.7421,178.8816,178.4164,178.7234,17489.0
2020-09-17 15:40:00,192.06,192.39,192.05,192.2,7387.0,178.6769,178.9839,178.6676,178.8072,7387.0
2020-09-17 15:45:00,192.31,192.43,192.11,192.42,10681.0,178.9095,179.0211,178.7234,179.0118,10681.0
2020-09-17 15:50:00,192.36,192.42,192.1,192.32,14882.0,178.956,179.0118,178.7141,178.9188,14882.0
2020-09-17 15:55:00,192.36,192.44,192.04,192.19,46485.0,178.956,179.0305,178.6583,178.7979,46485.0
2020-09-18 09:30:00,191.32,192.91,191.08,192.91,148042.0,177.9885,179.4677,177.7652,179.4677,148042.0
2020-09-18 09:35:00,193.06,193.06,192.44,192.73,2900.0,179.6073,179.6073,179.0305,179.3002,2900.0
2020-09-18 09:40:00,192.56,192.7,192.32,192.37,4004.0,179.1421,179.2723,178.9188,178.9653,4004.0
2020-09-18 09:45:00,192.43,192.5,191.37,191.37,5719.0,179.0211,179.0863,178.035,178.035,5719.0
2020-09-18 09:50:00,191.39,191.39,190.88,191.06,5781.0,178.0536,178.0536,177.5792,177.7466,5781.0
2020-09-18 09:55:00,191.0,191.13,190.92,191.03,7280.0,177.6908,177.8117,177.6164,177.7187,7280.0
2020-09-18 10:00:00,191.08,191.09,190.85,191.0,8265.0,177.7652,177.7745,177.5512,177.6908,8265.0
2020-09-18 10:05:00,191.0,191.09,190.83,190.95,8553.0,177.6908,177.7745,177.5326,177.6443,8553.0
2020-09-18 10:10:00,190.85,191.05,190.69,190.78,4444.0,177.5512,177.7373,177.4024,177.4861,4444.0
2020-09-18 10:15:00,190.86,191.14,190.85,190.86,4750.0,177.5606,177.821,177.5512,177.5606,4750.0
2020-09-18 10:20:00,190.93,191.03,190.92,191.03,2148.0,177.6257,177.7187,177.6164,177.7187,2148.0
2020-09-18 10:25:00,190.97,191.04,190.42,190.5,5194.0,177.6629,177.728,177.1512,177.2256,5194.0
2020-09-18 10:30:00,190.5,190.62,190.21,190.48,5337.0,177.2256,177.3373,176.9558,177.207,5337.0
2020-09-18 10:35:00,190.49,190.54,189.7,190.06,45086.0,177.2163,177.2628,176.4814,176.8163,45086.0
2020-09-18 10:40:00,190.08,190.36,189.85,190.36,6672.0,176.8349,177.0954,176.6209,177.0954,6672.0
2020-09-18 10:45:00,190.36,190.45,189.84,189.97,21470.0,177.0954,177.1791,176.6116,176.7326,21470.0
2020-09-18 10:50:00,189.89,189.96,189.7,189.71,3590.0,176.6581,176.7233,176.4814,176.4907,3590.0
2020-09-18 10:55:00,189.71,189.82,189.56,189.61,4363.0,176.4907,176.593,176.3511,176.3977,4363.0
2020-09-18 11:00:00,189.64,190.1,189.57,190.01,5479.0,176.4256,176.8535,176.3604,176.7698,5479.0
2020-09-18 11:05:00,190.0,190.0,189.55,189.61,7982.0,176.7605,176.7605,176.3418,176.3977,7982.0
2020-09-18 11:10:00,189.59,189.74,189.39,189.5,7736.0,176.379,176.5186,176.193,176.2953,7736.0
2020-09-18 11:15:00,189.5,189.7,188.93,189.0,11234.0,176.2953,176.4814,175.765,175.8302,11234.0
2020-09-18 11:20:00,189.0,189.22,188.9,189.09,30096.0,175.8302,176.0348,175.7371,175.9139,30096.0
2020-09-18 11:25:00,189.04,189.11,188.91,188.96,9203.0,175.8674,175.9325,175.7464,175.7929,9203.0
2020-09-18 11:30:00,189.0,189.07,188.55,188.55,12269.0,175.8302,175.8953,175.4115,175.4115,12269.0
2020-09-18 11:35:00,188.56,188.67,188.38,188.55,5974.0,175.4208,175.5232,175.2534,175.4115,5974.0
2020-09-18 11:40:00,188.58,188.58,188.4,188.46,3378.0,175.4394,175.4394,175.272,175.3278,3378.0
2020-09-18 11:45:00,188.51,188.6,188.46,188.51,10020.0,175.3743,175.458,175.3278,175.3743,10020.0
2020-09-18 11:50:00,188.54,188.54,187.95,188.08,8379.0,175.4022,175.4022,174.8533,174.9743,8379.0
2020-09-18 11:55:00,188.08,188.08,187.33,187.85,47014.0,174.9743,174.9743,174.2765,174.7603,47014.0
2020-09-18 12:00:00,187.92,188.1,187.85,188.04,7276.0,174.8254,174.9929,174.7603,174.9371,7276.0
2020-09-18 12:05:00,187.96,188.03,187.78,187.83,5584.0,174.8626,174.9277,174.6952,174.7417,5584.0
2020-09-18 12:10:00,187.84,188.03,187.73,187.91,4963.0,174.751,174.9277,174.6487,174.8161,4963.0
2020-09-18 12:15:00,187.95,187.95,186.99,187.1,11592.0,174.8533,174.8533,173.9602,174.0626,11592.0
2020-09-18 12:20:00,187.11,187.19,186.74,187.04,8960.0,174.0719,174.1463,173.7276,174.0067,8960.0
2020-09-18 12:25:00,187.05,187.35,187.05,187.1,6742.0,174.016,174.2951,174.016,174.0626,6742.0
2020-09-18 12:30:00,187.01,187.06,186.58,186.66,4461.0,173.9788,174.0253,173.5788,173.6532,4461.0
2020-09-18 12:35:00,186.69,186.93,186.63,186.89,3006.0,173.6811,173.9044,173.6253,173.8672,3006.0
2020-09-18 12:40:00,186.9,186.9,186.14,186.43,9827.0,173.8765,173.8765,173.1694,173.4392,9827.0
2020-09-18 12:45:00,186.51,186.75,186.35,186.74,6404.0,173.5137,173.7369,173.3648,173.7276,6404.0
2020-09-18 12:50:00,186.7,186.71,186.39,186.39,3117.0,173.6904,173.6997,173.402,173.402,3117.0
2020-09-18 12:55:00,186.47,186.72,186.43,186.64,16201.0,173.4765,173.709,173.4392,173.6346,16201.0
2020-09-18 13:00:00,186.58,186.58,186.28,186.48,2758.0,173.5788,173.5788,173.2997,173.4858,2758.0
2020-09-18 13:05:00,186.44,186.65,186.42,186.64,3225.0,173.4485,173.6439,173.4299,173.6346,3225.0
2020-09-18 13:10:00,186.69,187.12,186.69,187.12,2428.0,173.6811,174.0812,173.6811,174.0812,2428.0
2020-09-18 13:15:00,187.07,187.08,186.76,186.89,4907.0,174.0346,174.0439,173.7462,173.8672,4907.0
2020-09-18 13:20:00,186.9,187.07,186.74,186.97,11625.0,173.8765,174.0346,173.7276,173.9416,11625.0
2020-09-18 13:25:00,186.92,186.96,186.1,186.1,6962.0,173.8951,173.9323,173.1322,173.1322,6962.0
2020-09-18 13:30:00,186.12,186.12,185.06,186.04,7644.0,173.1508,173.1508,172.1647,173.0764,7644.0
2020-09-18 13:35:00,186.1,186.36,185.81,185.84,3591.0,173.1322,173.3741,172.8624,172.8904,3591.0
2020-09-18 13:40:00,186.0,186.03,185.54,185.71,5852.0,173.0392,173.0671,172.6113,172.7694,5852.0
2020-09-18 13:45:00,185.5,185.9,185.5,185.78,3209.0,172.574,172.9462,172.574,172.8345,3209.0
2020-09-18 13:50:00,185.84,185.94,185.58,185.89,4491.0,172.8904,172.9834,172.6485,172.9369,4491.0
2020-09-18 13:55:00,185.88,186.29,185.88,186.29,3138.0,172.9276,173.309,172.9276,173.309,3138.0
2020-09-18 14:00:00,186.16,186.16,185.73,185.87,3025.0,173.1881,173.1881,172.788,172.9183,3025.0
2020-09-18 14:05:00,185.9,186.28,185.9,186.28,24869.0,172.9462,173.2997,172.9462,173.2997,24869.0
2020-09-18 14:10:00,186.35,186.59,186.21,186.44,12058.0,173.3648,173.5881,173.2346,173.4485,12058.0
2020-09-18 14:15:00,186.43,186.45,185.81,185.86,8379.0,173.4392,173.4578,172.8624,172.909,8379.0
2020-09-18 14:20:00,185.86,186.39,185.6,186.26,8858.0,172.909,173.402,172.6671,173.2811,8858.0
2020-09-18 14:25:00,186.27,186.97,186.27,186.95,17610.0,173.2904,173.9416,173.2904,173.923,17610.0
2020-09-18 14:30:00,186.99,187.17,186.93,187.09,5943.0,173.9602,174.1277,173.9044,174.0533,5943.0
2020-09-18 14:35:00,187.09,187.31,186.9,186.93,4800.0,174.0533,174.2579,173.8765,173.9044,4800.0
2020-09-18 14:40:00,186.8,186.89,186.5,186.65,6822.0,173.7835,173.8672,173.5044,173.6439,6822.0
2020-09-18 14:45:00,186.89,187.11,186.86,187.06,3501.0,173.8672,174.0719,173.8393,174.0253,3501.0
2020-09-18 14:50:00,186.98,187.34,186.79,187.2,6141.0,173.9509,174.2858,173.7742,174.1556,6141.0
2020-09-18 14:55:00,187.28,187.52,187.12,187.45,5974.0,174.23,174.4533,174.0812,174.3882,5974.0
2020-09-18 15:00:00,187.36,187.8,187.36,187.69,4702.0,174.3044,174.7138,174.3044,174.6114,4702.0
2020-09-18 15:05:00,187.75,188.05,187.67,188.03,9493.0,174.6673,174.9464,174.5928,174.9277,9493.0
2020-09-18 15:10:00,188.06,188.34,187.9,188.34,7392.0,174.9557,175.2161,174.8068,175.2161,7392.0
2020-09-18 15:15:00,188.46,188.6,188.27,188.6,15396.0,175.3278,175.458,175.151,175.458,15396.0
2020-09-18 15:20:00,188.5,188.7,188.29,188.64,7800.0,175.365,175.5511,175.1696,175.4952,7800.0
2020-09-18 15:25:00,188.65,189.01,188.63,188.7,12061.0,175.5045,175.8395,175.4859,175.5511,12061.0
2020-09-18 15:30:00,188.73,188.83,188.31,188.61,10494.0,175.579,175.672,175.1882,175.4673,10494.0
2020-09-18 15:35:00,188.56,189.08,188.45,188.92,9933.0,175.4208,175.9046,175.3185,175.7557,9933.0
2020-09-18 15:40:00,188.91,189.06,188.64,188.64,20183.0,175.7464,175.886,175.4952,175.4952,20183.0
2020-09-18 15:45:00,188.71,188.89,188.56,188.74,13285.0,175.5604,175.7278,175.4208,175.5883,13285.0
2020-09-18 15:50:00,188.78,188.78,188.32,188.39,21965.0,175.6255,175.6255,175.1975,175.2627,21965.0
2020-09-18 15:55:00,188.35,188.43,187.81,187.84,88157.0,175.2255,175.2999,174.7231,174.751,88157.0
2020-09-21 09:30:00,185.45,185.5,183.67,183.67,21501.0,172.5275,172.574,170.8716,170.8716,21501.0
2020-09-21 09:35:00,183.72,184.25,182.61,182.89,8750.0,170.9181,171.4111,169.8854,170.1459,8750.0
2020-09-21 09:40:00,182.71,183.18,181.81,182.89,6956.0,169.9785,170.4157,169.1412,170.1459,6956.0
2020-09-21 09:45:00,182.48,182.71,181.93,182.07,4595.0,169.7645,169.9785,169.2528,169.3831,4595.0
2020-09-21 09:50:00,182.23,182.24,181.2,181.55,9127.0,169.5319,169.5412,168.5737,168.8993,9127.0
2020-09-21 09:55:00,181.37,181.69,180.78,181.42,6675.0,168.7318,169.0295,168.1829,168.7783,6675.0
2020-09-21 10:00:00,181.39,181.76,180.69,181.1,10780.0,168.7504,169.0947,168.0992,168.4806,10780.0
2020-09-21 10:05:00,180.94,181.21,180.56,181.09,6768.0,168.3318,168.583,167.9783,168.4713,6768.0
2020-09-21 10:10:00,180.91,181.66,180.91,181.54,14111.0,168.3039,169.0016,168.3039,168.89,14111.0
2020-09-21 10:15:00,181.41,181.72,181.14,181.26,12390.0,168.769,169.0574,168.5179,168.6295,12390.0
2020-09-21 10:20:00,181.23,182.41,181.09,182.26,38269.0,168.6016,169.6994,168.4713,169.5598,38269.0
2020-09-21 10:25:00,182.49,182.7,182.04,182.7,15327.0,169.7738,169.9692,169.3551,169.9692,15327.0
2020-09-21 10:30:00,182.7,183.25,182.32,182.35,18302.0,169.9692,170.4808,169.6156,169.6435,18302.0
2020-09-21 10:35:00,182.36,182.41,181.94,182.25,11023.0,169.6528,169.6994,169.2621,169.5505,11023.0
2020-09-21 10:40:00,182.3,182.53,181.97,182.17,10973.0,169.597,169.811,169.29,169.4761,10973.0
2020-09-21 10:45:00,182.19,182.9,182.19,182.9,6492.0,169.4947,170.1552,169.4947,170.1552,6492.0
2020-09-21 10:50:00,182.87,183.22,182.65,183.12,6060.0,170.1273,170.4529,169.9226,170.3599,6060.0
2020-09-21 10:55:00,183.15,183.6,183.09,183.35,5067.0,170.3878,170.8064,170.332,170.5739,5067.0
2020-09-21 11:00:00,183.33,184.68,183.31,184.58,10638.0,170.5553,171.8112,170.5366,171.7182,10638.0
2020-09-21 11:05:00,184.49,184.59,184.36,184.45,5329.0,171.6344,171.7275,171.5135,171.5972,5329.0
2020-09-21 11:10:00,184.54,184.6,184.08,184.2,8633.0,171.6809,171.7368,171.253,171.3646,8633.0
2020-09-21 11:15:00,184.3,184.43,184.04,184.38,14877.0,171.4577,171.5786,171.2158,171.5321,14877.0
2020-09-21 11:20:00,184.34,184.48,184.1,184.39,12650.0,171.4949,171.6251,171.2716,171.5414,12650.0
2020-09-21 11:25:00,184.48,184.56,184.09,184.38,9864.0,171.6251,171.6995,171.2623,171.5321,9864.0
2020-09-21 11:30:00,184.36,184.58,183.4,183.6,15253.0,171.5135,171.7182,170.6204,170.8064,15253.0
2020-09-21 11:35:00,183.63,183.73,183.09,183.15,14791.0,170.8343,170.9274,170.332,170.3878,14791.0
2020-09-21 11:40:00,183.12,183.57,183.06,183.29,5800.0,170.3599,170.7785,170.3041,170.518,5800.0
2020-09-21 11:45:00,183.28,183.89,183.22,183.79,7325.0,170.5087,171.0762,170.4529,170.9832,7325.0
2020-09-21 11:50:00,183.86,183.96,183.74,183.96,1951.0,171.0483,171.1414,170.9367,171.1414,1951.0
2020-09-21 11:55:00,183.72,184.03,183.72,183.76,3064.0,170.9181,171.2065,170.9181,170.9553,3064.0
2020-09-21 12:00:00,183.82,184.31,183.72,184.12,4070.0,171.0111,171.467,170.9181,171.2902,4070.0
2020-09-21 12:05:00,184.19,184.23,184.08,184.09,2100.0,171.3553,171.3925,171.253,171.2623,2100.0
2020-09-21 12:10:00,184.05,184.2,183.69,183.78,4664.0,171.2251,171.3646,170.8902,170.9739,4664.0
2020-09-21 12:15:00,183.84,184.03,183.67,183.94,10218.0,171.0297,171.2065,170.8716,171.1227,10218.0
2020-09-21 12:20:00,184.02,184.19,183.8,184.19,4916.0,171.1972,171.3553,170.9925,171.3553,4916.0
2020-09-21 12:25:00,184.28,184.47,184.16,184.22,3750.0,171.4391,171.6158,171.3274,171.3832,3750.0
2020-09-21 12:30:00,184.24,184.24,183.82,183.91,3077.0,171.4018,171.4018,171.0111,171.0948,3077.0
2020-09-21 12:35:00,183.93,184.34,183.92,184.16,4042.0,171.1134,171.4949,171.1041,171.3274,4042.0
2020-09-21 12:40:00,184.14,184.29,184.02,184.02,3736.0,171.3088,171.4484,171.1972,171.1972,3736.0
2020-09-21 12:45:00,184.06,184.07,183.62,183.62,3403.0,171.2344,171.2437,170.825,170.825,3403.0
2020-09-21 12:50:00,183.59,183.59,183.23,183.36,5430.0,170.7971,170.7971,170.4622,170.5832,5430.0
2020-09-21 12:55:00,183.23,183.39,183.1,183.19,2780.0,170.4622,170.6111,170.3413,170.425,2780.0
2020-09-21 13:00:00,183.32,183.32,182.86,183.13,3700.0,170.546,170.546,170.118,170.3692,3700.0
2020-09-21 13:05:00,182.99,183.37,182.87,183.37,5350.0,170.2389,170.5925,170.1273,170.5925,5350.0
2020-09-21 13:10:00,183.31,183.67,183.27,183.64,2500.0,170.5366,170.8716,170.4994,170.8437,2500.0
2020-09-21 13:15:00,183.74,183.85,183.37,183.79,9932.0,170.9367,171.039,170.5925,170.9832,9932.0
2020-09-21 13:20:00,183.75,183.95,183.62,183.82,6535.0,170.946,171.1321,170.825,171.0111,6535.0
2020-09-21 13:25:00,183.71,183.94,183.69,183.84,5400.0,170.9088,171.1227,170.8902,171.0297,5400.0
2020-09-21 13:30:00,183.81,184.05,183.78,184.05,6502.0,171.0018,171.2251,170.9739,171.2251,6502.0
2020-09-21 13:35:00,183.89,184.05,183.89,184.04,2257.0,171.0762,171.2251,171.0762,171.2158,2257.0
2020-09-21 13:40:00,183.9,183.94,183.79,183.83,5720.0,171.0855,171.1227,170.9832,171.0204,5720.0
2020-09-21 13:45:00,183.75,184.08,183.75,183.89,2326.0,170.946,171.253,170.946,171.0762,2326.0
2020-09-21 13:50:00,183.88,184.05,183.78,183.82,3467.0,171.0669,171.2251,170.9739,171.0111,3467.0
2020-09-21 13:55:00,183.73,184.02,183.68,183.88,5208.0,170.9274,171.1972,170.8809,171.0669,5208.0
2020-09-21 14:00:00,183.81,183.94,183.7,183.79,3000.0,171.0018,171.1227,170.8995,170.9832,3000.0
2020-09-21 14:05:00,183.82,183.85,183.63,183.69,3332.0,171.0111,171.039,170.8343,170.8902,3332.0
2020-09-21 14:10:00,183.72,183.78,183.44,183.56,4304.0,170.9181,170.9739,170.6576,170.7692,4304.0
2020-09-21 14:15:00,183.57,183.79,183.48,183.56,3324.0,170.7785,170.9832,170.6948,170.7692,3324.0
2020-09-21 14:20:00,183.55,183.86,183.55,183.62,4165.0,170.7599,171.0483,170.7599,170.825,4165.0
2020-09-21 14:25:00,183.64,183.99,183.64,183.8,2816.0,170.8437,171.1693,170.8437,170.9925,2816.0
2020-09-21 14:30:00,183.8,183.8,183.39,183.51,9296.0,170.9925,170.9925,170.6111,170.7227,9296.0
2020-09-21 14:35:00,183.51,183.62,183.44,183.62,4390.0,170.7227,170.825,170.6576,170.825,4390.0
2020-09-21 14:40:00,183.57,183.62,183.45,183.46,2813.0,170.7785,170.825,170.6669,170.6762,2813.0
2020-09-21 14:45:00,183.39,183.51,183.38,183.48,6728.0,170.6111,170.7227,170.6018,170.6948,6728.0
2020-09-21 14:50:00,183.52,183.84,183.52,183.83,4000.0,170.732,171.0297,170.732,171.0204,4000.0
2020-09-21 14:55:00,183.9,184.22,183.88,184.19,5171.0,171.0855,171.3832,171.0669,171.3553,5171.0
2020-09-21 15:00:00,184.19,184.48,184.08,184.48,4880.0,171.3553,171.6251,171.253,171.6251,4880.0
2020-09-21 15:05:00,184.48,184.48,184.15,184.19,9272.0,171.6251,171.6251,171.3181,171.3553,9272.0
2020-09-21 15:10:00,184.16,184.28,183.79,183.87,20831.0,171.3274,171.4391,170.9832,171.0576,20831.0
2020-09-21 15:15:00,183.95,184.13,183.83,183.94,14891.0,171.1321,171.2995,171.0204,171.1227,14891.0
2020-09-21 15:20:00,183.97,184.49,183.96,184.4,12793.0,171.1507,171.6344,171.1414,171.5507,12793.0
2020-09-21 15:25:00,184.38,184.38,184.2,184.29,6600.0,171.5321,171.5321,171.3646,171.4484,6600.0
2020-09-21 15:30:00,184.33,184.4,183.95,184.08,4338.0,171.4856,171.5507,171.1321,171.253,4338.0
2020-09-21 15:35:00,184.06,184.4,184.06,184.15,10352.0,171.2344,171.5507,171.2344,171.3181,10352.0
2020-09-21 15:40:00,184.28,184.39,184.11,184.28,19211.0,171.4391,171.5414,171.2809,171.4391,19211.0
2020-09-21 15:45:00,184.28,184.47,184.27,184.28,17917.0,171.4391,171.6158,171.4298,171.4391,17917.0
2020-09-21 15:50:00,184.28,184.89,184.28,184.8,28933.0,171.4391,172.0065,171.4391,171.9228,28933.0
2020-09-21 15:55:00,184.83,185.2,184.78,185.07,64239.0,171.9507,172.2949,171.9042,172.174,64239.0
2020-09-22 09:30:00,185.09,186.65,185.07,186.65,12969.0,172.1926,173.6439,172.174,173.6439,12969.0
2020-09-22 09:35:00,186.87,187.8,186.77,187.8,4707.0,173.8486,174.7138,173.7555,174.7138,4707.0
2020-09-22 09:40:00,188.0,188.26,187.55,187.79,12654.0,174.8998,175.1417,174.4812,174.7045,12654.0
2020-09-22 09:45:00,187.82,188.28,187.4,187.4,6462.0,174.7324,175.1603,174.3416,174.3416,6462.0
2020-09-22 09:50:00,187.49,187.81,187.25,187.65,4768.0,174.4254,174.7231,174.2021,174.5742,4768.0
2020-09-22 09:55:00,187.61,187.99,187.56,187.58,4975.0,174.537,174.8905,174.4905,174.5091,4975.0
2020-09-22 10:00:00,187.9,188.16,187.61,188.08,5815.0,174.8068,175.0487,174.537,174.9743,5815.0
2020-09-22 10:05:00,188.27,188.92,188.06,188.92,4911.0,175.151,175.7557,174.9557,175.7557,4911.0
2020-09-22 10:10:00,188.54,188.62,188.13,188.41,1863.0,175.4022,175.4766,175.0208,175.2813,1863.0
2020-09-22 10:15:00,188.42,188.67,188.41,188.47,3098.0,175.2906,175.5232,175.2813,175.3371,3098.0
2020-09-22 10:20:00,188.37,188.47,188.09,188.3,3761.0,175.2441,175.3371,174.9836,175.1789,3761.0
2020-09-22 10:25:00,188.2,188.32,187.88,188.28,3742.0,175.0859,175.1975,174.7882,175.1603,3742.0
2020-09-22 10:30:00,188.28,188.47,187.99,188.03,3133.0,175.1603,175.3371,174.8905,174.9277,3133.0
2020-09-22 10:35:00,187.95,188.24,187.92,187.92,3811.0,174.8533,175.1231,174.8254,174.8254,3811.0
2020-09-22 10:40:00,188.01,188.09,187.93,187.99,2724.0,174.9091,174.9836,174.8347,174.8905,2724.0
2020-09-22 10:45:00,187.99,188.22,187.84,187.96,7753.0,174.8905,175.1045,174.751,174.8626,7753.0
2020-09-22 10:50:00,188.05,188.14,187.87,187.94,6828.0,174.9464,175.0301,174.7789,174.844,6828.0
2020-09-22 10:55:00,188.02,188.02,187.5,187.5,9275.0,174.9184,174.9184,174.4347,174.4347,9275.0
2020-09-22 11:00:00,187.52,187.56,187.19,187.47,7803.0,174.4533,174.4905,174.1463,174.4068,7803.0
2020-09-22 11:05:00,187.43,187.46,187.22,187.44,10703.0,174.3696,174.3975,174.1742,174.3789,10703.0
2020-09-22 11:10:00,187.43,187.56,187.27,187.35,1716.0,174.3696,174.4905,174.2207,174.2951,1716.0
2020-09-22 11:15:00,187.28,187.81,187.28,187.81,2620.0,174.23,174.7231,174.23,174.7231,2620.0
2020-09-22 11:20:00,187.87,187.97,187.67,187.78,3766.0,174.7789,174.8719,174.5928,174.6952,3766.0
2020-09-22 11:25:00,187.71,187.83,187.58,187.64,6724.0,174.63,174.7417,174.5091,174.5649,6724.0
2020-09-22 11:30:00,187.68,187.73,187.58,187.65,4334.0,174.6021,174.6487,174.5091,174.5742,4334.0
2020-09-22 11:35:00,187.26,187.76,187.22,187.71,2006.0,174.2114,174.6766,174.1742,174.63,2006.0
2020-09-22 11:40:00,187.69,188.02,187.69,187.8,3870.0,174.6114,174.9184,174.6114,174.7138,3870.0
2020-09-22 11:45:00,187.72,187.96,187.69,187.78,3095.0,174.6394,174.8626,174.6114,174.6952,3095.0
2020-09-22 11:50:00,187.84,188.16,187.84,188.07,6772.0,174.751,175.0487,174.751,174.965,6772.0
2020-09-22 11:55:00,187.93,187.93,187.76,187.84,9295.0,174.8347,174.8347,174.6766,174.751,9295.0
2020-09-22 12:00:00,187.86,188.06,187.8,188.0,4462.0,174.7696,174.9557,174.7138,174.8998,4462.0
2020-09-22 12:05:00,188.01,188.25,187.94,188.2,2810.0,174.9091,175.1324,174.844,175.0859,2810.0
2020-09-22 12:10:00,188.15,188.4,188.12,188.29,1902.0,175.0394,175.272,175.0115,175.1696,1902.0
2020-09-22 12:15:00,188.23,188.26,187.91,187.91,4816.0,175.1138,175.1417,174.8161,174.8161,4816.0
2020-09-22 12:20:00,187.97,188.14,187.93,188.11,3715.0,174.8719,175.0301,174.8347,175.0022,3715.0
2020-09-22 12:25:00,188.22,188.31,188.15,188.31,1500.0,175.1045,175.1882,175.0394,175.1882,1500.0
2020-09-22 12:30:00,188.31,188.47,188.25,188.25,2961.0,175.1882,175.3371,175.1324,175.1324,2961.0
2020-09-22 12:35:00,188.29,188.41,188.26,188.29,1111.0,175.1696,175.2813,175.1417,175.1696,1111.0
2020-09-22 12:40:00,188.24,188.33,188.08,188.18,3136.0,175.1231,175.2068,174.9743,175.0673,3136.0
2020-09-22 12:45:00,188.15,188.24,188.09,188.17,2589.0,175.0394,175.1231,174.9836,175.058,2589.0
2020-09-22 12:50:00,188.13,188.43,188.12,188.17,3045.0,175.0208,175.2999,175.0115,175.058,3045.0
2020-09-22 12:55:00,188.05,188.05,187.87,187.88,976.0,174.9464,174.9464,174.7789,174.7882,976.0
2020-09-22 13:00:00,187.94,188.03,187.85,187.94,4716.0,174.844,174.9277,174.7603,174.844,4716.0
2020-09-22 13:05:00,187.99,188.14,187.88,188.14,1202.0,174.8905,175.0301,174.7882,175.0301,1202.0
2020-09-22 13:10:00,188.08,188.32,188.07,188.23,1156.0,174.9743,175.1975,174.965,175.1138,1156.0
2020-09-22 13:15:00,188.25,188.25,188.01,188.01,517.0,175.1324,175.1324,174.9091,174.9091,517.0
2020-09-22 13:20:00,188.03,188.22,188.02,188.15,1640.0,174.9277,175.1045,174.9184,175.0394,1640.0
2020-09-22 13:25:00,188.15,188.43,188.15,188.38,1400.0,175.0394,175.2999,175.0394,175.2534,1400.0
2020-09-22 13:30:00,188.29,188.67,188.28,188.56,2849.0,175.1696,175.5232,175.1603,175.4208,2849.0
2020-09-22 13:35:00,188.53,188.56,188.46,188.54,917.0,175.3929,175.4208,175.3278,175.4022,917.0
2020-09-22 13:40:00,188.6,188.61,188.51,188.53,428.0,175.458,175.4673,175.3743,175.3929,428.0
2020-09-22 13:45:00,188.5,188.73,188.48,188.66,2801.0,175.365,175.579,175.3464,175.5138,2801.0
2020-09-22 13:50:00,188.78,188.79,188.61,188.73,2729.0,175.6255,175.6348,175.4673,175.579,2729.0
2020-09-22 13:55:00,188.78,188.78,188.5,188.73,3011.0,175.6255,175.6255,175.365,175.579,3011.0
2020-09-22 14:00:00,188.72,189.24,188.7,189.24,12334.0,175.5697,176.0534,175.5511,176.0534,12334.0
2020-09-22 14:05:00,189.23,189.3,189.07,189.08,3915.0,176.0441,176.1093,175.8953,175.9046,3915.0
2020-09-22 14:10:00,189.12,189.22,188.97,189.17,6309.0,175.9418,176.0348,175.8022,175.9883,6309.0
2020-09-22 14:15:00,189.21,189.21,189.0,189.0,955.0,176.0255,176.0255,175.8302,175.8302,955.0
2020-09-22 14:20:00,188.99,188.99,188.74,188.74,1832.0,175.8209,175.8209,175.5883,175.5883,1832.0
2020-09-22 14:25:00,188.67,188.81,188.65,188.67,1210.0,175.5232,175.6534,175.5045,175.5232,1210.0
2020-09-22 14:30:00,188.72,188.99,188.67,188.78,5064.0,175.5697,175.8209,175.5232,175.6255,5064.0
2020-09-22 14:35:00,188.82,189.01,188.79,189.0,2517.0,175.6627,175.8395,175.6348,175.8302,2517.0
2020-09-22 14:40:00,188.99,188.99,188.8,188.86,1300.0,175.8209,175.8209,175.6441,175.6999,1300.0
2020-09-22 14:45:00,188.68,188.71,188.56,188.57,1000.0,175.5325,175.5604,175.4208,175.4301,1000.0
2020-09-22 14:50:00,188.38,188.47,188.37,188.38,1170.0,175.2534,175.3371,175.2441,175.2534,1170.0
2020-09-22 14:55:00,188.37,188.4,188.14,188.23,2102.0,175.2441,175.272,175.0301,175.1138,2102.0
2020-09-22 15:00:00,188.17,188.3,188.08,188.21,2991.0,175.058,175.1789,174.9743,175.0952,2991.0
2020-09-22 15:05:00,188.24,188.66,188.24,188.66,2615.0,175.1231,175.5138,175.1231,175.5138,2615.0
2020-09-22 15:10:00,188.68,188.81,188.47,188.47,2315.0,175.5325,175.6534,175.3371,175.3371,2315.0
2020-09-22 15:15:00,188.42,188.76,188.28,188.6,3150.0,175.2906,175.6069,175.1603,175.458,3150.0
2020-09-22 15:20:00,188.6,188.62,188.43,188.46,2394.0,175.458,175.4766,175.2999,175.3278,2394.0
2020-09-22 15:25:00,188.5,188.86,188.5,188.86,1729.0,175.365,175.6999,175.365,175.6999,1729.0
2020-09-22 15:30:00,188.76,188.76,188.51,188.56,4833.0,175.6069,175.6069,175.3743,175.4208,4833.0
2020-09-22 15:35:00,188.55,188.67,188.45,188.54,3903.0,175.4115,175.5232,175.3185,175.4022,3903.0
2020-09-22 15:40:00,188.62,188.77,188.61,188.62,4900.0,175.4766,175.6162,175.4673,175.4766,4900.0
2020-09-22 15:45:00,188.7,188.9,188.65,188.86,5363.0,175.5511,175.7371,175.5045,175.6999,5363.0
2020-09-22 15:50:00,188.67,188.67,188.32,188.57,17464.0,175.5232,175.5232,175.1975,175.4301,17464.0
2020-09-22 15:55:00,188.59,188.79,188.41,188.55,36491.0,175.4487,175.6348,175.2813,175.4115,36491.0
2020-09-23 09:30:00,188.24,189.7,188.23,189.52,25506.0,175.1231,176.4814,175.1138,176.3139,25506.0
2020-09-23 09:35:00,189.69,190.48,189.5,189.73,6442.0,176.4721,177.207,176.2953,176.5093,6442.0
2020-09-23 09:40:00,189.68,189.7,188.72,188.81,3084.0,176.4628,176.4814,175.5697,175.6534,3084.0
2020-09-23 09:45:00,188.83,189.11,188.78,189.01,2393.0,175.672,175.9325,175.6255,175.8395,2393.0
2020-09-23 09:50:00,188.89,188.89,188.35,188.49,5973.0,175.7278,175.7278,175.2255,175.3557,5973.0
2020-09-23 09:55:00,188.58,188.58,188.02,188.15,2826.0,175.4394,175.4394,174.9184,175.0394,2826.0
2020-09-23 10:00:00,188.18,188.61,188.07,188.44,14645.0,175.0673,175.4673,174.965,175.3092,14645.0
2020-09-23 10:05:00,188.48,188.5,188.13,188.43,2152.0,175.3464,175.365,175.0208,175.2999,2152.0
2020-09-23 10:10:00,188.34,188.34,187.97,188.24,8867.0,175.2161,175.2161,174.8719,175.1231,8867.0
2020-09-23 10:15:00,188.21,188.34,188.0,188.34,3335.0,175.0952,175.2161,174.8998,175.2161,3335.0
2020-09-23 10:20:00,188.18,188.26,188.08,188.22,2795.0,175.0673,175.1417,174.9743,175.1045,2795.0
2020-09-23 10:25:00,188.22,188.53,188.22,188.48,6006.0,175.1045,175.3929,175.1045,175.3464,6006.0
2020-09-23 10:30:00,188.27,188.49,188.16,188.16,3064.0,175.151,175.3557,175.0487,175.0487,3064.0
2020-09-23 10:35:00,188.15,188.22,188.09,188.15,10346.0,175.0394,175.1045,174.9836,175.0394,10346.0
2020-09-23 10:40:00,188.24,188.51,188.16,188.44,4436.0,175.1231,175.3743,175.0487,175.3092,4436.0
2020-09-23 10:45:00,188.52,188.59,188.31,188.52,1924.0,175.3836,175.4487,175.1882,175.3836,1924.0
2020-09-23 10:50:00,188.54,188.75,188.3,188.53,4294.0,175.4022,175.5976,175.1789,175.3929,4294.0
2020-09-23 10:55:00,188.62,188.82,188.3,188.5,3160.0,175.4766,175.6627,175.1789,175.365,3160.0
2020-09-23 11:00:00,188.46,188.46,188.18,188.37,8034.0,175.3278,175.3278,175.0673,175.2441,8034.0
2020-09-23 11:05:00,188.37,188.58,188.37,188.44,2300.0,175.2441,175.4394,175.2441,175.3092,2300.0
2020-09-23 11:10:00,188.45,188.58,188.36,188.46,4485.0,175.3185,175.4394,175.2348,175.3278,4485.0
2020-09-23 11:15:00,188.53,188.57,188.3,188.4,2885.0,175.3929,175.4301,175.1789,175.272,2885.0
2020-09-23 11:20:00,188.38,188.49,188.24,188.46,5644.0,175.2534,175.3557,175.1231,175.3278,5644.0
2020-09-23 11:25:00,188.43,188.56,188.3,188.34,2062.0,175.2999,175.4208,175.1789,175.2161,2062.0
2020-09-23 11:30:00,188.34,188.48,188.23,188.48,6379.0,175.2161,175.3464,175.1138,175.3464,6379.0
2020-09-23 11:35:00,188.46,188.46,188.34,188.34,1293.0,175.3278,175.3278,175.2161,175.2161,1293.0
2020-09-23 11:40:00,188.34,188.48,188.34,188.44,4200.0,175.2161,175.3464,175.2161,175.3092,4200.0
2020-09-23 11:45:00,188.44,188.46,188.17,188.22,4506.0,175.3092,175.3278,175.058,175.1045,4506.0
2020-09-23 11:50:00,188.18,188.35,187.94,187.94,7721.0,175.0673,175.2255,174.844,174.844,7721.0
2020-09-23 11:55:00,187.98,187.98,187.63,187.74,3925.0,174.8812,174.8812,174.5556,174.658,3925.0
2020-09-23 12:00:00,187.63,187.91,187.55,187.61,4140.0,174.5556,174.8161,174.4812,174.537,4140.0
2020-09-23 12:05:00,187.61,187.9,187.5,187.9,5440.0,174.537,174.8068,174.4347,174.8068,5440.0
2020-09-23 12:10:00,187.9,188.26,187.78,188.07,4154.0,174.8068,175.1417,174.6952,174.965,4154.0
2020-09-23 12:15:00,188.14,188.19,187.96,188.15,5724.0,175.0301,175.0766,174.8626,175.0394,5724.0
2020-09-23 12:20:00,188.13,188.18,187.85,188.18,4482.0,175.0208,175.0673,174.7603,175.0673,4482.0
2020-09-23 12:25:00,188.24,188.38,188.2,188.21,1752.0,175.1231,175.2534,175.0859,175.0952,1752.0
2020-09-23 12:30:00,188.23,188.5,188.18,188.43,3322.0,175.1138,175.365,175.0673,175.2999,3322.0
2020-09-23 12:35:00,188.21,188.67,188.2,188.53,4809.0,175.0952,175.5232,175.0859,175.3929,4809.0
2020-09-23 12:40:00,188.67,188.67,188.28,188.37,2000.0,175.5232,175.5232,175.1603,175.2441,2000.0
2020-09-23 12:45:00,188.45,188.45,188.25,188.38,1700.0,175.3185,175.3185,175.1324,175.2534,1700.0
2020-09-23 12:50:00,188.3,188.6,188.29,188.59,3084.0,175.1789,175.458,175.1696,175.4487,3084.0
2020-09-23 12:55:00,188.63,188.65,188.43,188.43,900.0,175.4859,175.5045,175.2999,175.2999,900.0
2020-09-23 13:00:00,188.63,188.63,188.32,188.4,1674.0,175.4859,175.4859,175.1975,175.272,1674.0
2020-09-23 13:05:00,188.3,188.32,188.2,188.22,1400.0,175.1789,175.1975,175.0859,175.1045,1400.0
2020-09-23 13:10:00,188.21,188.38,188.21,188.26,2243.0,175.0952,175.2534,175.0952,175.1417,2243.0
2020-09-23 13:15:00,188.23,188.35,188.2,188.35,1700.0,175.1138,175.2255,175.0859,175.2255,1700.0
2020-09-23 13:20:00,188.46,188.46,188.26,188.26,1415.0,175.3278,175.3278,175.1417,175.1417,1415.0
2020-09-23 13:25:00,188.39,188.42,188.2,188.32,4534.0,175.2627,175.2906,175.0859,175.1975,4534.0
2020-09-23 13:30:00,188.28,188.43,188.25,188.33,5528.0,175.1603,175.2999,175.1324,175.2068,5528.0
2020-09-23 13:35:00,188.37,188.64,188.36,188.4,4789.0,175.2441,175.4952,175.2348,175.272,4789.0
2020-09-23 13:40:00,188.32,188.49,188.22,188.34,2745.0,175.1975,175.3557,175.1045,175.2161,2745.0
2020-09-23 13:45:00,188.12,188.33,188.12,188.28,2927.0,175.0115,175.2068,175.0115,175.1603,2927.0
2020-09-23 13:50:00,188.33,188.38,187.93,188.14,4721.0,175.2068,175.2534,174.8347,175.0301,4721.0
2020-09-23 13:55:00,188.08,188.48,188.08,188.48,2603.0,174.9743,175.3464,174.9743,175.3464,2603.0
2020-09-23 14:00:00,188.19,188.33,188.02,188.25,2000.0,175.0766,175.2068,174.9184,175.1324,2000.0
2020-09-23 14:05:00,188.32,188.49,188.24,188.47,5343.0,175.1975,175.3557,175.1231,175.3371,5343.0
2020-09-23 14:10:00,188.26,188.31,188.18,188.23,1231.0,175.1417,175.1882,175.0673,175.1138,1231.0
2020-09-23 14:15:00,187.96,187.97,187.43,187.43,6979.0,174.8626,174.8719,174.3696,174.3696,6979.0
2020-09-23 14:20:00,187.51,187.85,187.38,187.63,14097.0,174.444,174.7603,174.323,174.5556,14097.0
2020-09-23 14:25:00,187.62,187.78,187.55,187.62,4458.0,174.5463,174.6952,174.4812,174.5463,4458.0
2020-09-23 14:30:00,187.6,188.0,187.6,188.0,8987.0,174.5277,174.8998,174.5277,174.8998,8987.0
2020-09-23 14:35:00,187.66,187.91,187.61,187.87,3438.0,174.5835,174.8161,174.537,174.7789,3438.0
2020-09-23 14:40:00,187.59,187.74,187.41,187.47,1375.0,174.5184,174.658,174.351,174.4068,1375.0
2020-09-23 14:45:00,187.57,187.73,187.44,187.46,5743.0,174.4998,174.6487,174.3789,174.3975,5743.0
2020-09-23 14:50:00,187.54,187.79,187.18,187.18,2418.0,174.4719,174.7045,174.137,174.137,2418.0
2020-09-23 14:55:00,187.13,187.38,186.97,187.35,7108.0,174.0905,174.323,173.9416,174.2951,7108.0
2020-09-23 15:00:00,187.33,187.61,187.16,187.56,14982.0,174.2765,174.537,174.1184,174.4905,14982.0
2020-09-23 15:05:00,187.55,187.66,187.36,187.62,14015.0,174.4812,174.5835,174.3044,174.5463,14015.0
2020-09-23 15:10:00,187.59,188.0,187.58,187.81,7457.0,174.5184,174.8998,174.5091,174.7231,7457.0
2020-09-23 15:15:00,187.81,187.94,187.49,187.84,10142.0,174.7231,174.844,174.4254,174.751,10142.0
2020-09-23 15:20:00,187.85,188.02,187.44,187.72,18808.0,174.7603,174.9184,174.3789,174.6394,18808.0
2020-09-23 15:25:00,187.81,187.89,187.54,187.88,10702.0,174.7231,174.7975,174.4719,174.7882,10702.0
2020-09-23 15:30:00,187.9,187.92,187.53,187.8,16776.0,174.8068,174.8254,174.4626,174.7138,16776.0
2020-09-23 15:35:00,187.86,187.96,187.63,187.9,13040.0,174.7696,174.8626,174.5556,174.8068,13040.0
2020-09-23 15:40:00,187.9,188.06,187.52,187.73,30610.0,174.8068,174.9557,174.4533,174.6487,30610.0
2020-09-23 15:45:00,187.63,187.75,187.22,187.29,39376.0,174.5556,174.6673,174.1742,174.2393,39376.0
2020-09-23 15:50:00,187.24,187.45,186.78,186.82,29502.0,174.1928,174.3882,173.7649,173.8021,29502.0
2020-09-23 15:55:00,186.78,187.04,186.48,186.6,57991.0,173.7649,174.0067,173.4858,173.5974,57991.0
2020-09-24 09:30:00,185.47,185.99,183.32,183.33,17651.0,172.5461,173.0299,170.546,170.5553,17651.0
2020-09-24 09:35:00,183.53,183.62,182.02,182.02,8104.0,170.7413,170.825,169.3365,169.3365,8104.0
2020-09-24 09:40:00,182.03,182.03,181.1,181.61,15902.0,169.3458,169.3458,168.4806,168.9551,15902.0
2020-09-24 09:45:00,181.39,183.93,181.33,183.77,14790.0,168.7504,171.1134,168.6946,170.9646,14790.0
2020-09-24 09:50:00,183.88,184.23,183.11,183.59,13212.0,171.0669,171.3925,170.3506,170.7971,13212.0
2020-09-24 09:55:00,183.49,183.61,182.94,183.03,7485.0,170.7041,170.8157,170.1924,170.2762,7485.0
2020-09-24 10:00:00,183.05,183.6,182.88,182.99,10020.0,170.2948,170.8064,170.1366,170.2389,10020.0
2020-09-24 10:05:00,183.07,184.0,183.06,183.78,10347.0,170.3134,171.1786,170.3041,170.9739,10347.0
2020-09-24 10:10:00,183.73,184.26,183.49,184.15,7353.0,170.9274,171.4204,170.7041,171.3181,7353.0
2020-09-24 10:15:00,184.09,184.31,183.78,183.83,5079.0,171.2623,171.467,170.9739,171.0204,5079.0
2020-09-24 10:20:00,183.64,183.84,183.16,183.19,9417.0,170.8437,171.0297,170.3971,170.425,9417.0
2020-09-24 10:25:00,183.25,183.27,182.53,182.64,5217.0,170.4808,170.4994,169.811,169.9133,5217.0
2020-09-24 10:30:00,182.53,182.53,182.21,182.25,2900.0,169.811,169.811,169.5133,169.5505,2900.0
2020-09-24 10:35:00,182.08,182.39,181.89,182.04,9856.0,169.3924,169.6808,169.2156,169.3551,9856.0
2020-09-24 10:40:00,182.0,182.49,181.95,182.21,4423.0,169.3179,169.7738,169.2714,169.5133,4423.0
2020-09-24 10:45:00,182.33,182.96,182.25,182.79,4500.0,169.6249,170.211,169.5505,170.0529,4500.0
2020-09-24 10:50:00,182.7,183.42,182.5,183.42,7803.0,169.9692,170.639,169.7831,170.639,7803.0
2020-09-24 10:55:00,183.24,183.39,182.9,183.24,5672.0,170.4715,170.6111,170.1552,170.4715,5672.0
2020-09-24 11:00:00,183.24,183.34,182.53,182.59,7136.0,170.4715,170.5646,169.811,169.8668,7136.0
2020-09-24 11:05:00,182.59,182.68,181.95,182.02,13149.0,169.8668,169.9505,169.2714,169.3365,13149.0
2020-09-24 11:10:00,182.06,182.14,181.5,181.9,11457.0,169.3737,169.4482,168.8528,169.2249,11457.0
2020-09-24 11:15:00,182.02,182.02,181.57,181.65,10166.0,169.3365,169.3365,168.9179,168.9923,10166.0
2020-09-24 11:20:00,181.56,181.94,181.53,181.54,6986.0,168.9086,169.2621,168.8807,168.89,6986.0
2020-09-24 11:25:00,181.68,181.87,181.45,181.51,10713.0,169.0202,169.197,168.8063,168.8621,10713.0
2020-09-24 11:30:00,181.58,181.82,181.44,181.58,12218.0,168.9272,169.1505,168.797,168.9272,12218.0
2020-09-24 11:35:00,181.44,181.95,181.35,181.89,16913.0,168.797,169.2714,168.7132,169.2156,16913.0
2020-09-24 11:40:00,182.01,182.26,181.87,182.06,13554.0,169.3272,169.5598,169.197,169.3737,13554.0
2020-09-24 11:45:00,182.2,182.58,181.66,181.9,18188.0,169.504,169.8575,169.0016,169.2249,18188.0
2020-09-24 11:50:00,181.99,182.65,181.99,182.46,15329.0,169.3086,169.9226,169.3086,169.7459,15329.0
2020-09-24 11:55:00,182.49,183.13,182.37,182.96,2971.0,169.7738,170.3692,169.6621,170.211,2971.0
2020-09-24 12:00:00,182.92,183.12,182.87,183.12,3497.0,170.1738,170.3599,170.1273,170.3599,3497.0
2020-09-24 12:05:00,183.14,183.22,182.86,183.06,8451.0,170.3785,170.4529,170.118,170.3041,8451.0
2020-09-24 12:10:00,182.97,183.13,182.84,182.94,5918.0,170.2203,170.3692,170.0994,170.1924,5918.0
2020-09-24 12:15:00,182.89,183.25,182.79,183.07,6443.0,170.1459,170.4808,170.0529,170.3134,6443.0
2020-09-24 12:20:00,183.12,183.25,182.97,183.07,4701.0,170.3599,170.4808,170.2203,170.3134,4701.0
2020-09-24 12:25:00,183.12,183.25,182.99,183.01,5687.0,170.3599,170.4808,170.2389,170.2576,5687.0
2020-09-24 12:30:00,183.06,183.06,182.68,182.69,4532.0,170.3041,170.3041,169.9505,169.9598,4532.0
2020-09-24 12:35:00,182.7,182.78,182.33,182.41,7594.0,169.9692,170.0436,169.6249,169.6994,7594.0
2020-09-24 12:40:00,182.35,182.5,182.29,182.5,3201.0,169.6435,169.7831,169.5877,169.7831,3201.0
2020-09-24 12:45:00,182.49,182.57,182.31,182.31,6978.0,169.7738,169.8482,169.6063,169.6063,6978.0
2020-09-24 12:50:00,182.3,182.71,182.07,182.71,7858.0,169.597,169.9785,169.3831,169.9785,7858.0
2020-09-24 12:55:00,182.74,183.06,182.74,182.92,5209.0,170.0064,170.3041,170.0064,170.1738,5209.0
2020-09-24 13:00:00,182.88,183.03,182.69,182.86,8651.0,170.1366,170.2762,169.9598,170.118,8651.0
2020-09-24 13:05:00,182.83,182.89,182.67,182.71,8864.0,170.0901,170.1459,169.9412,169.9785,8864.0
2020-09-24 13:10:00,182.71,182.99,182.62,182.9,15361.0,169.9785,170.2389,169.8947,170.1552,15361.0
2020-09-24 13:15:00,182.92,183.18,182.76,182.77,16319.0,170.1738,170.4157,170.025,170.0343,16319.0
2020-09-24 13:20:00,182.73,183.14,182.73,183.01,12018.0,169.9971,170.3785,169.9971,170.2576,12018.0
2020-09-24 13:25:00,182.96,183.02,182.79,182.84,8908.0,170.211,170.2669,170.0529,170.0994,8908.0
2020-09-24 13:30:00,182.84,183.25,182.73,183.12,16984.0,170.0994,170.4808,169.9971,170.3599,16984.0
2020-09-24 13:35:00,183.04,183.04,182.83,182.98,10102.0,170.2855,170.2855,170.0901,170.2296,10102.0
2020-09-24 13:40:00,183.02,183.04,182.08,182.29,18382.0,170.2669,170.2855,169.3924,169.5877,18382.0
2020-09-24 13:45:00,182.35,182.77,182.35,182.48,11653.0,169.6435,170.0343,169.6435,169.7645,11653.0
2020-09-24 13:50:00,182.46,182.75,182.42,182.71,5542.0,169.7459,170.0157,169.7087,169.9785,5542.0
2020-09-24 13:55:00,182.74,182.74,182.31,182.37,9011.0,170.0064,170.0064,169.6063,169.6621,9011.0
2020-09-24 14:00:00,182.44,182.55,182.07,182.13,5517.0,169.7273,169.8296,169.3831,169.4389,5517.0
2020-09-24 14:05:00,182.11,182.25,181.96,182.23,7126.0,169.4203,169.5505,169.2807,169.5319,7126.0
2020-09-24 14:10:00,182.24,182.26,182.0,182.11,4358.0,169.5412,169.5598,169.3179,169.4203,4358.0
2020-09-24 14:15:00,182.11,182.39,181.86,181.96,5994.0,169.4203,169.6808,169.1877,169.2807,5994.0
2020-09-24 14:20:00,181.96,182.01,181.82,181.91,4436.0,169.2807,169.3272,169.1505,169.2342,4436.0
2020-09-24 14:25:00,181.89,182.09,181.82,182.08,5222.0,169.2156,169.4017,169.1505,169.3924,5222.0
2020-09-24 14:30:00,182.06,182.4,181.94,182.23,4646.0,169.3737,169.6901,169.2621,169.5319,4646.0
2020-09-24 14:35:00,182.24,182.24,181.96,182.08,7824.0,169.5412,169.5412,169.2807,169.3924,7824.0
2020-09-24 14:40:00,182.09,182.64,181.96,182.46,9189.0,169.4017,169.9133,169.2807,169.7459,9189.0
2020-09-24 14:45:00,182.52,182.52,181.99,182.01,4574.0,169.8017,169.8017,169.3086,169.3272,4574.0
2020-09-24 14:50:00,182.0,182.14,181.81,181.87,4885.0,169.3179,169.4482,169.1412,169.197,4885.0
2020-09-24 14:55:00,181.81,181.97,181.54,181.61,6721.0,169.1412,169.29,168.89,168.9551,6721.0
2020-09-24 15:00:00,181.56,181.84,181.42,181.42,5172.0,168.9086,169.1691,168.7783,168.7783,5172.0
2020-09-24 15:05:00,181.46,181.66,181.3,181.33,4796.0,168.8156,169.0016,168.6667,168.6946,4796.0
2020-09-24 15:10:00,181.27,181.78,181.18,181.78,6650.0,168.6388,169.1133,168.5551,169.1133,6650.0
2020-09-24 15:15:00,181.71,181.97,181.57,181.72,10165.0,169.0481,169.29,168.9179,169.0574,10165.0
2020-09-24 15:20:00,181.69,181.71,181.05,181.3,19097.0,169.0295,169.0481,168.4341,168.6667,19097.0
2020-09-24 15:25:00,181.49,181.49,180.57,180.57,12342.0,168.8435,168.8435,167.9876,167.9876,12342.0
2020-09-24 15:30:00,180.58,180.94,179.79,180.7,48591.0,167.9969,168.3318,167.2619,168.1085,48591.0
2020-09-24 15:35:00,180.63,181.35,180.51,181.35,14759.0,168.0434,168.7132,167.9318,168.7132,14759.0
2020-09-24 15:40:00,181.31,181.72,181.21,181.37,18099.0,168.676,169.0574,168.583,168.7318,18099.0
2020-09-24 15:45:00,181.48,181.87,181.37,181.46,18325.0,168.8342,169.197,168.7318,168.8156,18325.0
2020-09-24 15:50:00,181.46,182.1,181.42,181.76,47561.0,168.8156,169.411,168.7783,169.0947,47561.0
2020-09-24 15:55:00,181.71,182.23,181.71,181.86,65604.0,169.0481,169.5319,169.0481,169.1877,65604.0
2020-09-25 09:30:00,181.06,181.4,180.21,181.29,21796.0,168.4434,168.7597,167.6527,168.6574,21796.0
2020-09-25 09:35:00,181.28,181.42,180.51,180.97,11647.0,168.6481,168.7783,167.9318,168.3597,11647.0
2020-09-25 09:40:00,180.93,181.15,180.73,181.0,18473.0,168.3225,168.5272,168.1364,168.3876,18473.0
2020-09-25 09:45:00,181.0,181.1,180.63,180.67,7901.0,168.3876,168.4806,168.0434,168.0806,7901.0
2020-09-25 09:50:00,180.5,181.09,180.13,180.95,8604.0,167.9225,168.4713,167.5782,168.3411,8604.0
2020-09-25 09:55:00,180.94,180.96,180.36,180.53,13542.0,168.3318,168.3504,167.7922,167.9504,13542.0
2020-09-25 10:00:00,180.45,180.96,180.26,180.88,4905.0,167.8759,168.3504,167.6992,168.276,4905.0
2020-09-25 10:05:00,180.84,181.05,180.8,180.99,2501.0,168.2388,168.4341,168.2015,168.3783,2501.0
2020-09-25 10:10:00,181.0,181.0,180.18,180.22,5290.0,168.3876,168.3876,167.6248,167.662,5290.0
2020-09-25 10:15:00,180.19,181.0,180.12,180.88,4204.0,167.6341,168.3876,167.5689,168.276,4204.0
2020-09-25 10:20:00,180.92,181.27,180.82,181.09,14340.0,168.3132,168.6388,168.2202,168.4713,14340.0
2020-09-25 10:25:00,181.08,181.09,180.8,180.88,8335.0,168.462,168.4713,168.2015,168.276,8335.0
2020-09-25 10:30:00,180.9,180.93,180.62,180.93,5882.0,168.2946,168.3225,168.0341,168.3225,5882.0
2020-09-25 10:35:00,180.68,181.26,180.62,181.26,9407.0,168.0899,168.6295,168.0341,168.6295,9407.0
2020-09-25 10:40:00,181.37,181.61,181.06,181.22,13878.0,168.7318,168.9551,168.4434,168.5923,13878.0
2020-09-25 10:45:00,181.23,181.4,181.01,181.01,12745.0,168.6016,168.7597,168.3969,168.3969,12745.0
2020-09-25 10:50:00,181.03,181.4,180.9,181.4,2965.0,168.4155,168.7597,168.2946,168.7597,2965.0
2020-09-25 10:55:00,181.19,181.19,180.93,181.03,4702.0,168.5644,168.5644,168.3225,168.4155,4702.0
2020-09-25 11:00:00,181.06,181.11,180.71,180.72,6202.0,168.4434,168.4899,168.1178,168.1271,6202.0
2020-09-25 11:05:00,180.78,180.88,180.59,180.82,6683.0,168.1829,168.276,168.0062,168.2202,6683.0
2020-09-25 11:10:00,180.82,181.09,180.73,180.94,2662.0,168.2202,168.4713,168.1364,168.3318,2662.0
2020-09-25 11:15:00,180.88,181.04,180.85,181.0,7896.0,168.276,168.4248,168.2481,168.3876,7896.0
2020-09-25 11:20:00,180.99,181.02,180.86,180.99,4800.0,168.3783,168.4062,168.2574,168.3783,4800.0
2020-09-25 11:25:00,181.02,181.11,180.91,180.93,6363.0,168.4062,168.4899,168.3039,168.3225,6363.0
2020-09-25 11:30:00,180.96,181.03,180.78,181.03,3621.0,168.3504,168.4155,168.1829,168.4155,3621.0
2020-09-25 11:35:00,181.05,181.11,180.98,181.08,3031.0,168.4341,168.4899,168.369,168.462,3031.0
2020-09-25 11:40:00,181.18,181.56,180.82,180.85,6668.0,168.5551,168.9086,168.2202,168.2481,6668.0
2020-09-25 11:45:00,180.94,180.94,180.57,180.62,2113.0,168.3318,168.3318,167.9876,168.0341,2113.0
2020-09-25 11:50:00,180.68,180.86,180.68,180.77,3816.0,168.0899,168.2574,168.0899,168.1736,3816.0
2020-09-25 11:55:00,180.75,180.92,180.74,180.84,4626.0,168.155,168.3132,168.1457,168.2388,4626.0
2020-09-25 12:00:00,180.82,181.0,180.78,180.95,2436.0,168.2202,168.3876,168.1829,168.3411,2436.0
2020-09-25 12:05:00,181.0,181.3,181.0,181.2,4000.0,168.3876,168.6667,168.3876,168.5737,4000.0
2020-09-25 12:10:00,181.22,181.25,181.1,181.11,6590.0,168.5923,168.6202,168.4806,168.4899,6590.0
2020-09-25 12:15:00,181.14,181.17,180.86,180.91,7241.0,168.5179,168.5458,168.2574,168.3039,7241.0
2020-09-25 12:20:00,180.86,180.92,180.67,180.81,4171.0,168.2574,168.3132,168.0806,168.2109,4171.0
2020-09-25 12:25:00,180.85,180.85,180.55,180.84,5626.0,168.2481,168.2481,167.969,168.2388,5626.0
2020-09-25 12:30:00,180.81,181.0,180.77,180.96,2697.0,168.2109,168.3876,168.1736,168.3504,2697.0
2020-09-25 12:35:00,180.93,181.06,180.81,181.0,2389.0,168.3225,168.4434,168.2109,168.3876,2389.0
2020-09-25 12:40:00,181.03,181.24,181.03,181.14,2508.0,168.4155,168.6109,168.4155,168.5179,2508.0
2020-09-25 12:45:00,181.16,181.17,181.0,181.02,6822.0,168.5365,168.5458,168.3876,168.4062,6822.0
2020-09-25 12:50:00,181.02,181.25,180.95,181.25,5039.0,168.4062,168.6202,168.3411,168.6202,5039.0
2020-09-25 12:55:00,181.29,181.39,181.22,181.22,4757.0,168.6574,168.7504,168.5923,168.5923,4757.0
2020-09-25 13:00:00,181.18,181.28,181.14,181.21,7221.0,168.5551,168.6481,168.5179,168.583,7221.0
2020-09-25 13:05:00,181.2,181.76,181.13,181.62,6584.0,168.5737,169.0947,168.5086,168.9644,6584.0
2020-09-25 13:10:00,181.64,181.64,181.43,181.49,7352.0,168.983,168.983,168.7876,168.8435,7352.0
2020-09-25 13:15:00,181.45,181.45,181.19,181.22,15131.0,168.8063,168.8063,168.5644,168.5923,15131.0
2020-09-25 13:20:00,181.22,181.27,181.02,181.07,20151.0,168.5923,168.6388,168.4062,168.4527,20151.0
2020-09-25 13:25:00,181.12,181.2,180.93,181.12,18613.0,168.4992,168.5737,168.3225,168.4992,18613.0
2020-09-25 13:30:00,181.15,181.16,180.94,181.02,54917.0,168.5272,168.5365,168.3318,168.4062,54917.0
2020-09-25 13:35:00,181.03,181.18,180.94,181.01,26693.0,168.4155,168.5551,168.3318,168.3969,26693.0
2020-09-25 13:40:00,181.04,181.44,181.02,181.17,52567.0,168.4248,168.797,168.4062,168.5458,52567.0
2020-09-25 13:45:00,181.11,181.51,181.11,181.31,40000.0,168.4899,168.8621,168.4899,168.676,40000.0
2020-09-25 13:50:00,181.31,181.42,181.1,181.11,33193.0,168.676,168.7783,168.4806,168.4899,33193.0
2020-09-25 13:55:00,181.09,181.11,181.0,181.02,11253.0,168.4713,168.4899,168.3876,168.4062,11253.0
2020-09-25 14:00:00,181.04,181.12,181.01,181.08,10525.0,168.4248,168.4992,168.3969,168.462,10525.0
2020-09-25 14:05:00,181.08,181.11,180.93,180.93,20321.0,168.462,168.4899,168.3225,168.3225,20321.0
2020-09-25 14:10:00,180.96,181.0,180.9,180.97,4867.0,168.3504,168.3876,168.2946,168.3597,4867.0
2020-09-25 14:15:00,181.0,181.7,180.97,181.69,16585.0,168.3876,169.0388,168.3597,169.0295,16585.0
2020-09-25 14:20:00,181.71,182.13,181.53,182.13,7704.0,169.0481,169.4389,168.8807,169.4389,7704.0
2020-09-25 14:25:00,182.24,182.24,181.18,181.73,55379.0,169.5412,169.5412,168.5551,169.0667,55379.0
2020-09-25 14:30:00,181.71,181.75,181.08,181.09,48274.0,169.0481,169.0854,168.462,168.4713,48274.0
2020-09-25 14:35:00,181.11,181.18,181.02,181.11,28872.0,168.4899,168.5551,168.4062,168.4899,28872.0
2020-09-25 14:40:00,181.11,181.42,180.75,180.89,26172.0,168.4899,168.7783,168.155,168.2853,26172.0
2020-09-25 14:45:00,180.94,181.2,180.92,181.09,8842.0,168.3318,168.5737,168.3132,168.4713,8842.0
2020-09-25 14:50:00,181.09,181.37,181.08,181.15,16265.0,168.4713,168.7318,168.462,168.5272,16265.0
2020-09-25 14:55:00,181.18,181.5,181.18,181.5,13666.0,168.5551,168.8528,168.5551,168.8528,13666.0
2020-09-25 15:00:00,181.54,181.71,181.08,181.16,35901.0,168.89,169.0481,168.462,168.5365,35901.0
2020-09-25 15:05:00,181.17,181.56,181.12,181.56,27725.0,168.5458,168.9086,168.4992,168.9086,27725.0
2020-09-25 15:10:00,181.53,181.84,181.04,181.09,31867.0,168.8807,169.1691,168.4248,168.4713,31867.0
2020-09-25 15:15:00,181.11,181.47,181.11,181.25,39676.0,168.4899,168.8249,168.4899,168.6202,39676.0
2020-09-25 15:20:00,181.25,181.5,181.18,181.38,42447.0,168.6202,168.8528,168.5551,168.7411,42447.0
2020-09-25 15:25:00,181.35,181.48,181.25,181.48,33476.0,168.7132,168.8342,168.6202,168.8342,33476.0
2020-09-25 15:30:00,181.47,181.66,181.12,181.12,33224.0,168.8249,169.0016,168.4992,168.4992,33224.0
2020-09-25 15:35:00,181.12,181.74,181.08,181.49,20599.0,168.4992,169.076,168.462,168.8435,20599.0
2020-09-25 15:40:00,181.4,181.49,181.18,181.38,46718.0,168.7597,168.8435,168.5551,168.7411,46718.0
2020-09-25 15:45:00,181.39,181.62,181.2,181.4,57378.0,168.7504,168.9644,168.5737,168.7597,57378.0
2020-09-25 15:50:00,181.45,181.68,181.25,181.43,81134.0,168.8063,169.0202,168.6202,168.7876,81134.0
2020-09-25 15:55:00,181.47,181.9,181.41,181.77,68871.0,168.8249,169.2249,168.769,169.104,68871.0
2020-09-28 09:30:00,184.69,185.67,184.65,185.31,29824.0,171.8205,172.7322,171.7833,172.3973,29824.0
2020-09-28 09:35:00,185.36,185.9,184.23,184.66,30026.0,172.4438,172.9462,171.3925,171.7926,30026.0
2020-09-28 09:40:00,184.75,185.18,184.6,184.67,7300.0,171.8763,172.2763,171.7368,171.8019,7300.0
2020-09-28 09:45:00,184.68,185.48,184.68,184.93,10954.0,171.8112,172.5554,171.8112,172.0438,10954.0
2020-09-28 09:50:00,184.93,185.11,184.25,184.25,16556.0,172.0438,172.2112,171.4111,171.4111,16556.0
2020-09-28 09:55:00,184.23,184.55,183.88,184.42,10023.0,171.3925,171.6902,171.0669,171.5693,10023.0
2020-09-28 10:00:00,184.3,184.63,184.0,184.07,8900.0,171.4577,171.7647,171.1786,171.2437,8900.0
2020-09-28 10:05:00,184.12,184.57,183.94,184.55,7025.0,171.2902,171.7088,171.1227,171.6902,7025.0
2020-09-28 10:10:00,184.56,184.84,184.49,184.83,8424.0,171.6995,171.96,171.6344,171.9507,8424.0
2020-09-28 10:15:00,184.85,185.06,184.57,184.78,11240.0,171.9693,172.1647,171.7088,171.9042,11240.0
2020-09-28 10:20:00,184.78,185.1,184.56,184.75,32794.0,171.9042,172.2019,171.6995,171.8763,32794.0
2020-09-28 10:25:00,184.7,184.99,184.53,184.53,21419.0,171.8298,172.0996,171.6716,171.6716,21419.0
2020-09-28 10:30:00,184.5,185.01,184.5,184.96,10805.0,171.6437,172.1182,171.6437,172.0717,10805.0
2020-09-28 10:35:00,185.08,185.16,184.74,184.8,16449.0,172.1833,172.2577,171.867,171.9228,16449.0
2020-09-28 10:40:00,184.86,185.05,184.62,185.05,6717.0,171.9786,172.1554,171.7554,172.1554,6717.0
2020-09-28 10:45:00,185.16,185.22,184.57,184.71,7284.0,172.2577,172.3136,171.7088,171.8391,7284.0
2020-09-28 10:50:00,184.67,184.84,184.5,184.84,6646.0,171.8019,171.96,171.6437,171.96,6646.0
2020-09-28 10:55:00,184.74,185.43,184.74,185.43,6432.0,171.867,172.5089,171.867,172.5089,6432.0
2020-09-28 11:00:00,185.65,186.0,185.57,185.64,12875.0,172.7136,173.0392,172.6392,172.7043,12875.0
2020-09-28 11:05:00,185.65,185.76,185.46,185.51,9402.0,172.7136,172.8159,172.5368,172.5833,9402.0
2020-09-28 11:10:00,185.57,185.62,185.05,185.12,15637.0,172.6392,172.6857,172.1554,172.2205,15637.0
2020-09-28 11:15:00,185.15,185.28,184.94,185.21,15329.0,172.2484,172.3694,172.0531,172.3043,15329.0
2020-09-28 11:20:00,185.21,185.27,185.02,185.05,11474.0,172.3043,172.3601,172.1275,172.1554,11474.0
2020-09-28 11:25:00,185.06,185.3,184.81,185.02,10326.0,172.1647,172.388,171.9321,172.1275,10326.0
2020-09-28 11:30:00,185.03,185.23,184.95,185.09,13585.0,172.1368,172.3229,172.0624,172.1926,13585.0
2020-09-28 11:35:00,185.1,185.47,185.04,185.07,25973.0,172.2019,172.5461,172.1461,172.174,25973.0
2020-09-28 11:40:00,185.08,185.29,185.02,185.28,16768.0,172.1833,172.3787,172.1275,172.3694,16768.0
2020-09-28 11:45:00,185.27,185.38,185.06,185.32,13401.0,172.3601,172.4624,172.1647,172.4066,13401.0
2020-09-28 11:50:00,185.27,185.31,185.12,185.17,8189.0,172.3601,172.3973,172.2205,172.267,8189.0
2020-09-28 11:55:00,185.17,185.24,184.91,184.98,12267.0,172.267,172.3322,172.0252,172.0903,12267.0
2020-09-28 12:00:00,184.96,184.99,184.73,184.9,7346.0,172.0717,172.0996,171.8577,172.0159,7346.0
2020-09-28 12:05:00,184.89,184.93,184.73,184.88,7011.0,172.0065,172.0438,171.8577,171.9972,7011.0
2020-09-28 12:10:00,184.87,184.89,184.67,184.87,5866.0,171.9879,172.0065,171.8019,171.9879,5866.0
2020-09-28 12:15:00,184.91,184.91,184.55,184.68,5915.0,172.0252,172.0252,171.6902,171.8112,5915.0
2020-09-28 12:20:00,184.71,184.75,184.59,184.71,4209.0,171.8391,171.8763,171.7275,171.8391,4209.0
2020-09-28 12:25:00,184.67,184.73,184.46,184.53,5109.0,171.8019,171.8577,171.6065,171.6716,5109.0
2020-09-28 12:30:00,184.56,184.69,184.46,184.64,3925.0,171.6995,171.8205,171.6065,171.774,3925.0
2020-09-28 12:35:00,184.67,184.89,184.64,184.72,5488.0,171.8019,172.0065,171.774,171.8484,5488.0
2020-09-28 12:40:00,184.76,184.99,184.76,184.94,5339.0,171.8856,172.0996,171.8856,172.0531,5339.0
2020-09-28 12:45:00,184.94,184.94,184.68,184.78,3100.0,172.0531,172.0531,171.8112,171.9042,3100.0
2020-09-28 12:50:00,184.91,185.24,184.91,185.18,9539.0,172.0252,172.3322,172.0252,172.2763,9539.0
2020-09-28 12:55:00,185.13,185.22,184.88,184.89,13755.0,172.2298,172.3136,171.9972,172.0065,13755.0
2020-09-28 13:00:00,184.92,184.97,184.86,184.96,11226.0,172.0345,172.081,171.9786,172.0717,11226.0
2020-09-28 13:05:00,184.89,185.0,184.68,184.91,12610.0,172.0065,172.1089,171.8112,172.0252,12610.0
2020-09-28 13:10:00,184.91,185.12,184.88,185.12,8263.0,172.0252,172.2205,171.9972,172.2205,8263.0
2020-09-28 13:15:00,185.1,185.14,184.97,185.03,10445.0,172.2019,172.2391,172.081,172.1368,10445.0
2020-09-28 13:20:00,185.07,185.18,184.93,184.98,11837.0,172.174,172.2763,172.0438,172.0903,11837.0
2020-09-28 13:25:00,184.98,185.01,184.69,184.79,6611.0,172.0903,172.1182,171.8205,171.9135,6611.0
2020-09-28 13:30:00,184.82,185.16,184.82,185.06,7719.0,171.9414,172.2577,171.9414,172.1647,7719.0
2020-09-28 13:35:00,185.1,185.14,184.93,184.95,11633.0,172.2019,172.2391,172.0438,172.0624,11633.0
2020-09-28 13:40:00,184.94,185.07,184.84,185.04,14364.0,172.0531,172.174,171.96,172.1461,14364.0
2020-09-28 13:45:00,185.05,185.06,184.85,184.87,9561.0,172.1554,172.1647,171.9693,171.9879,9561.0
2020-09-28 13:50:00,184.9,185.05,184.85,185.02,7056.0,172.0159,172.1554,171.9693,172.1275,7056.0
2020-09-28 13:55:00,185.06,185.07,184.9,184.97,7332.0,172.1647,172.174,172.0159,172.081,7332.0
2020-09-28 14:00:00,184.97,185.03,184.86,185.03,4661.0,172.081,172.1368,171.9786,172.1368,4661.0
2020-09-28 14:05:00,184.95,185.15,184.94,185.02,7563.0,172.0624,172.2484,172.0531,172.1275,7563.0
2020-09-28 14:10:00,185.06,185.14,184.85,184.93,38503.0,172.1647,172.2391,171.9693,172.0438,38503.0
2020-09-28 14:15:00,184.92,184.99,184.83,184.9,8748.0,172.0345,172.0996,171.9507,172.0159,8748.0
2020-09-28 14:20:00,184.9,185.14,184.75,185.05,6904.0,172.0159,172.2391,171.8763,172.1554,6904.0
2020-09-28 14:25:00,185.02,185.47,184.95,184.97,18329.0,172.1275,172.5461,172.0624,172.081,18329.0
2020-09-28 14:30:00,185.0,185.15,185.0,185.1,11474.0,172.1089,172.2484,172.1089,172.2019,11474.0
2020-09-28 14:35:00,185.08,185.17,184.91,185.16,24907.0,172.1833,172.267,172.0252,172.2577,24907.0
2020-09-28 14:40:00,185.15,185.53,185.06,185.35,26826.0,172.2484,172.602,172.1647,172.4345,26826.0
2020-09-28 14:45:00,185.38,185.57,185.2,185.4,21568.0,172.4624,172.6392,172.2949,172.481,21568.0
2020-09-28 14:50:00,185.46,185.79,185.43,185.67,6754.0,172.5368,172.8438,172.5089,172.7322,6754.0
2020-09-28 14:55:00,185.68,185.68,185.26,185.65,14624.0,172.7415,172.7415,172.3508,172.7136,14624.0
2020-09-28 15:00:00,185.65,185.99,185.43,185.88,9176.0,172.7136,173.0299,172.5089,172.9276,9176.0
2020-09-28 15:05:00,185.86,185.97,185.45,185.48,12575.0,172.909,173.0113,172.5275,172.5554,12575.0
2020-09-28 15:10:00,185.57,185.61,185.26,185.52,15193.0,172.6392,172.6764,172.3508,172.5927,15193.0
2020-09-28 15:15:00,185.49,185.54,185.24,185.29,8007.0,172.5647,172.6113,172.3322,172.3787,8007.0
2020-09-28 15:20:00,185.31,185.39,184.95,185.17,13133.0,172.3973,172.4717,172.0624,172.267,13133.0
2020-09-28 15:25:00,185.23,185.85,185.22,185.85,4239.0,172.3229,172.8997,172.3136,172.8997,4239.0
2020-09-28 15:30:00,185.83,185.88,185.41,185.43,7443.0,172.881,172.9276,172.4903,172.5089,7443.0
2020-09-28 15:35:00,185.54,185.84,185.49,185.76,12542.0,172.6113,172.8904,172.5647,172.8159,12542.0
2020-09-28 15:40:00,185.73,185.99,185.61,185.94,7390.0,172.788,173.0299,172.6764,172.9834,7390.0
2020-09-28 15:45:00,185.91,186.05,185.72,185.79,14321.0,172.9555,173.0857,172.7787,172.8438,14321.0
2020-09-28 15:50:00,185.73,186.0,185.6,185.94,24789.0,172.788,173.0392,172.6671,172.9834,24789.0
2020-09-28 15:55:00,185.94,185.94,185.27,185.54,81330.0,172.9834,172.9834,172.3601,172.6113,81330.0
2020-09-29 09:30:00,186.76,187.47,186.03,186.97,39645.0,173.7462,174.4068,173.0671,173.9416,39645.0
2020-09-29 09:35:00,187.14,188.43,186.62,188.43,16921.0,174.0998,175.2999,173.616,175.2999,16921.0
2020-09-29 09:40:00,188.34,188.59,187.82,188.59,6907.0,175.2161,175.4487,174.7324,175.4487,6907.0
2020-09-29 09:45:00,188.82,189.52,188.65,189.15,13087.0,175.6627,176.3139,175.5045,175.9697,13087.0
2020-09-29 09:50:00,189.06,189.24,188.0,188.65,23860.0,175.886,176.0534,174.8998,175.5045,23860.0
2020-09-29 09:55:00,188.47,188.65,188.11,188.18,14029.0,175.3371,175.5045,175.0022,175.0673,14029.0
2020-09-29 10:00:00,188.38,188.98,188.13,188.73,5830.0,175.2534,175.8116,175.0208,175.579,5830.0
2020-09-29 10:05:00,188.81,188.91,188.18,188.51,6225.0,175.6534,175.7464,175.0673,175.3743,6225.0
2020-09-29 10:10:00,188.61,189.22,188.61,188.97,5316.0,175.4673,176.0348,175.4673,175.8022,5316.0
2020-09-29 10:15:00,189.08,189.56,189.0,189.0,8292.0,175.9046,176.3511,175.8302,175.8302,8292.0
2020-09-29 10:20:00,188.99,189.55,188.89,189.55,28561.0,175.8209,176.3418,175.7278,176.3418,28561.0
2020-09-29 10:25:00,189.53,189.85,189.43,189.85,3120.0,176.3232,176.6209,176.2302,176.6209,3120.0
2020-09-29 10:30:00,189.82,190.16,189.76,189.81,9022.0,176.593,176.9093,176.5372,176.5837,9022.0
2020-09-29 10:35:00,189.77,189.77,188.96,189.13,7731.0,176.5465,176.5465,175.7929,175.9511,7731.0
2020-09-29 10:40:00,189.08,189.12,188.71,188.81,5400.0,175.9046,175.9418,175.5604,175.6534,5400.0
2020-09-29 10:45:00,188.79,188.79,187.93,188.25,12475.0,175.6348,175.6348,174.8347,175.1324,12475.0
2020-09-29 10:50:00,188.24,188.39,187.93,188.23,2505.0,175.1231,175.2627,174.8347,175.1138,2505.0
2020-09-29 10:55:00,188.25,188.26,188.02,188.04,5656.0,175.1324,175.1417,174.9184,174.9371,5656.0
2020-09-29 11:00:00,188.06,188.34,187.75,187.89,10424.0,174.9557,175.2161,174.6673,174.7975,10424.0
2020-09-29 11:05:00,187.87,188.18,187.77,187.95,5207.0,174.7789,175.0673,174.6859,174.8533,5207.0
2020-09-29 11:10:00,187.87,187.94,187.73,187.76,4246.0,174.7789,174.844,174.6487,174.6766,4246.0
2020-09-29 11:15:00,187.74,187.92,187.57,187.6,4697.0,174.658,174.8254,174.4998,174.5277,4697.0
2020-09-29 11:20:00,187.59,187.91,187.59,187.79,3654.0,174.5184,174.8161,174.5184,174.7045,3654.0
2020-09-29 11:25:00,187.83,187.92,187.72,187.8,3908.0,174.7417,174.8254,174.6394,174.7138,3908.0
2020-09-29 11:30:00,187.78,188.01,187.77,188.0,3251.0,174.6952,174.9091,174.6859,174.8998,3251.0
2020-09-29 11:35:00,187.97,188.1,187.66,188.09,5689.0,174.8719,174.9929,174.5835,174.9836,5689.0
2020-09-29 11:40:00,188.05,188.05,187.51,187.68,8676.0,174.9464,174.9464,174.444,174.6021,8676.0
2020-09-29 11:45:00,187.66,187.81,187.39,187.39,8009.0,174.5835,174.7231,174.3323,174.3323,8009.0
2020-09-29 11:50:00,187.48,187.53,187.22,187.23,4875.0,174.4161,174.4626,174.1742,174.1835,4875.0
2020-09-29 11:55:00,187.23,187.5,187.22,187.5,12608.0,174.1835,174.4347,174.1742,174.4347,12608.0
2020-09-29 12:00:00,187.52,187.84,187.52,187.71,6310.0,174.4533,174.751,174.4533,174.63,6310.0
2020-09-29 12:05:00,187.71,188.11,187.66,188.11,2892.0,174.63,175.0022,174.5835,175.0022,2892.0
2020-09-29 12:10:00,188.04,188.17,187.94,188.17,4070.0,174.9371,175.058,174.844,175.058,4070.0
2020-09-29 12:15:00,188.05,188.25,187.99,188.09,3814.0,174.9464,175.1324,174.8905,174.9836,3814.0
2020-09-29 12:20:00,188.05,188.06,187.89,187.89,2817.0,174.9464,174.9557,174.7975,174.7975,2817.0
2020-09-29 12:25:00,187.98,188.24,187.88,188.24,4344.0,174.8812,175.1231,174.7882,175.1231,4344.0
2020-09-29 12:30:00,188.24,188.24,188.13,188.18,2225.0,175.1231,175.1231,175.0208,175.0673,2225.0
2020-09-29 12:35:00,188.19,188.32,188.13,188.13,2320.0,175.0766,175.1975,175.0208,175.0208,2320.0
2020-09-29 12:40:00,188.18,188.23,188.13,188.17,3059.0,175.0673,175.1138,175.0208,175.058,3059.0
2020-09-29 12:45:00,188.2,188.2,188.0,188.05,7116.0,175.0859,175.0859,174.8998,174.9464,7116.0
2020-09-29 12:50:00,188.01,188.05,187.88,187.91,2985.0,174.9091,174.9464,174.7882,174.8161,2985.0
2020-09-29 12:55:00,187.94,188.04,187.93,187.99,2092.0,174.844,174.9371,174.8347,174.8905,2092.0
2020-09-29 13:00:00,187.95,188.03,187.89,187.97,1875.0,174.8533,174.9277,174.7975,174.8719,1875.0
2020-09-29 13:05:00,187.97,188.01,187.77,187.95,10602.0,174.8719,174.9091,174.6859,174.8533,10602.0
2020-09-29 13:10:00,188.0,188.03,187.7,187.77,5670.0,174.8998,174.9277,174.6207,174.6859,5670.0
2020-09-29 13:15:00,187.86,187.94,187.68,187.94,1707.0,174.7696,174.844,174.6021,174.844,1707.0
2020-09-29 13:20:00,187.91,187.94,187.85,187.9,2520.0,174.8161,174.844,174.7603,174.8068,2520.0
2020-09-29 13:25:00,187.89,188.03,187.87,187.95,3450.0,174.7975,174.9277,174.7789,174.8533,3450.0
2020-09-29 13:30:00,187.95,188.27,187.9,188.27,31750.0,174.8533,175.151,174.8068,175.151,31750.0
2020-09-29 13:35:00,188.36,188.76,188.3,188.7,5459.0,175.2348,175.6069,175.1789,175.5511,5459.0
2020-09-29 13:40:00,188.75,188.85,188.48,188.63,4335.0,175.5976,175.6906,175.3464,175.4859,4335.0
2020-09-29 13:45:00,188.66,188.77,188.53,188.72,9646.0,175.5138,175.6162,175.3929,175.5697,9646.0
2020-09-29 13:50:00,188.58,189.07,188.53,188.98,29443.0,175.4394,175.8953,175.3929,175.8116,29443.0
2020-09-29 13:55:00,189.12,189.15,188.9,188.97,15815.0,175.9418,175.9697,175.7371,175.8022,15815.0
2020-09-29 14:00:00,189.01,189.1,188.74,188.75,6075.0,175.8395,175.9232,175.5883,175.5976,6075.0
2020-09-29 14:05:00,188.75,188.89,188.7,188.82,8700.0,175.5976,175.7278,175.5511,175.6627,8700.0
2020-09-29 14:10:00,188.87,189.1,188.86,188.97,7401.0,175.7092,175.9232,175.6999,175.8022,7401.0
2020-09-29 14:15:00,189.08,189.23,189.01,189.15,6987.0,175.9046,176.0441,175.8395,175.9697,6987.0
2020-09-29 14:20:00,189.09,189.52,189.09,189.4,8599.0,175.9139,176.3139,175.9139,176.2023,8599.0
2020-09-29 14:25:00,189.36,189.48,189.15,189.32,20517.0,176.1651,176.2767,175.9697,176.1279,20517.0
2020-09-29 14:30:00,189.3,189.7,189.23,189.31,11523.0,176.1093,176.4814,176.0441,176.1186,11523.0
2020-09-29 14:35:00,189.37,189.49,189.32,189.38,4244.0,176.1744,176.286,176.1279,176.1837,4244.0
2020-09-29 14:40:00,189.29,189.4,188.72,188.84,8654.0,176.1,176.2023,175.5697,175.6813,8654.0
2020-09-29 14:45:00,188.82,188.99,188.67,188.86,3943.0,175.6627,175.8209,175.5232,175.6999,3943.0
2020-09-29 14:50:00,188.82,188.82,188.64,188.65,2401.0,175.6627,175.6627,175.4952,175.5045,2401.0
2020-09-29 14:55:00,188.72,188.84,188.63,188.69,4754.0,175.5697,175.6813,175.4859,175.5418,4754.0
2020-09-29 15:00:00,188.74,188.81,188.6,188.78,2700.0,175.5883,175.6534,175.458,175.6255,2700.0
2020-09-29 15:05:00,188.69,188.75,188.57,188.74,1736.0,175.5418,175.5976,175.4301,175.5883,1736.0
2020-09-29 15:10:00,188.68,188.8,188.67,188.75,2530.0,175.5325,175.6441,175.5232,175.5976,2530.0
2020-09-29 15:15:00,188.85,188.89,188.75,188.86,4054.0,175.6906,175.7278,175.5976,175.6999,4054.0
2020-09-29 15:20:00,188.88,188.88,188.64,188.84,4021.0,175.7185,175.7185,175.4952,175.6813,4021.0
2020-09-29 15:25:00,188.85,188.86,188.68,188.75,4857.0,175.6906,175.6999,175.5325,175.5976,4857.0
2020-09-29 15:30:00,188.72,188.95,188.68,188.93,6514.0,175.5697,175.7836,175.5325,175.765,6514.0
2020-09-29 15:35:00,188.85,188.94,188.57,188.58,9922.0,175.6906,175.7743,175.4301,175.4394,9922.0
2020-09-29 15:40:00,188.52,188.57,188.13,188.13,8982.0,175.3836,175.4301,175.0208,175.0208,8982.0
2020-09-29 15:45:00,188.16,188.32,188.05,188.05,7982.0,175.0487,175.1975,174.9464,174.9464,7982.0
2020-09-29 15:50:00,188.02,188.14,187.75,187.88,19007.0,174.9184,175.0301,174.6673,174.7882,19007.0
2020-09-29 15:55:00,187.84,187.89,187.5,187.53,44248.0,174.751,174.7975,174.4347,174.4626,44248.0
2020-09-30 09:30:00,187.97,189.04,187.56,188.58,17862.0,174.8719,175.8674,174.4905,175.4394,17862.0
2020-09-30 09:35:00,188.56,188.85,188.03,188.44,20520.0,175.4208,175.6906,174.9277,175.3092,20520.0
2020-09-30 09:40:00,188.37,188.48,187.59,188.17,5907.0,175.2441,175.3464,174.5184,175.058,5907.0
2020-09-30 09:45:00,188.33,188.94,188.33,188.42,5552.0,175.2068,175.7743,175.2068,175.2906,5552.0
2020-09-30 09:50:00,188.24,188.55,188.05,188.08,5675.0,175.1231,175.4115,174.9464,174.9743,5675.0
2020-09-30 09:55:00,188.16,188.76,188.16,188.49,8904.0,175.0487,175.6069,175.0487,175.3557,8904.0
2020-09-30 10:00:00,188.54,189.65,188.46,189.6,9929.0,175.4022,176.4349,175.3278,176.3883,9929.0
2020-09-30 10:05:00,189.55,189.63,189.2,189.43,6614.0,176.3418,176.4163,176.0162,176.2302,6614.0
2020-09-30 10:10:00,189.38,189.59,189.14,189.59,7297.0,176.1837,176.379,175.9604,176.379,7297.0
2020-09-30 10:15:00,189.61,189.91,189.5,189.63,4622.0,176.3977,176.6767,176.2953,176.4163,4622.0
2020-09-30 10:20:00,189.55,189.71,189.35,189.35,4184.0,176.3418,176.4907,176.1558,176.1558,4184.0
2020-09-30 10:25:00,189.19,189.22,188.68,188.68,9181.0,176.0069,176.0348,175.5325,175.5325,9181.0
2020-09-30 10:30:00,188.68,189.21,188.57,188.88,9651.0,175.5325,176.0255,175.4301,175.7185,9651.0
2020-09-30 10:35:00,188.85,189.07,188.65,189.04,4599.0,175.6906,175.8953,175.5045,175.8674,4599.0
2020-09-30 10:40:00,189.14,189.47,189.02,189.45,7907.0,175.9604,176.2674,175.8488,176.2488,7907.0
2020-09-30 10:45:00,189.49,189.82,189.43,189.52,7891.0,176.286,176.593,176.2302,176.3139,7891.0
2020-09-30 10:50:00,189.44,189.68,189.19,189.58,5480.0,176.2395,176.4628,176.0069,176.3697,5480.0
2020-09-30 10:55:00,189.61,189.88,189.24,189.25,3694.0,176.3977,176.6488,176.0534,176.0627,3694.0
2020-09-30 11:00:00,189.2,189.4,189.13,189.17,5286.0,176.0162,176.2023,175.9511,175.9883,5286.0
2020-09-30 11:05:00,189.21,189.36,189.18,189.24,7343.0,176.0255,176.1651,175.9976,176.0534,7343.0
2020-09-30 11:10:00,189.28,189.57,189.26,189.55,6021.0,176.0906,176.3604,176.072,176.3418,6021.0
2020-09-30 11:15:00,189.55,190.03,189.55,190.03,8672.0,176.3418,176.7884,176.3418,176.7884,8672.0
2020-09-30 11:20:00,190.1,190.21,189.89,189.89,5386.0,176.8535,176.9558,176.6581,176.6581,5386.0
2020-09-30 11:25:00,189.95,190.42,189.95,190.33,9962.0,176.714,177.1512,176.714,177.0675,9962.0
2020-09-30 11:30:00,190.3,190.57,190.18,190.26,9974.0,177.0396,177.2908,176.9279,177.0024,9974.0
2020-09-30 11:35:00,190.26,190.43,190.22,190.3,5100.0,177.0024,177.1605,176.9651,177.0396,5100.0
2020-09-30 11:40:00,190.31,190.47,190.17,190.36,9826.0,177.0489,177.1977,176.9186,177.0954,9826.0
2020-09-30 11:45:00,190.42,190.53,190.23,190.35,4136.0,177.1512,177.2535,176.9744,177.0861,4136.0
2020-09-30 11:50:00,190.34,190.34,190.0,190.01,5482.0,177.0768,177.0768,176.7605,176.7698,5482.0
2020-09-30 11:55:00,190.0,190.14,189.92,189.97,5109.0,176.7605,176.8907,176.6861,176.7326,5109.0
2020-09-30 12:00:00,190.01,190.01,189.82,189.84,3780.0,176.7698,176.7698,176.593,176.6116,3780.0
2020-09-30 12:05:00,189.85,189.91,189.75,189.81,4900.0,176.6209,176.6767,176.5279,176.5837,4900.0
2020-09-30 12:10:00,189.77,189.82,189.63,189.7,6465.0,176.5465,176.593,176.4163,176.4814,6465.0
2020-09-30 12:15:00,189.69,189.69,189.56,189.6,2399.0,176.4721,176.4721,176.3511,176.3883,2399.0
2020-09-30 12:20:00,189.62,189.89,189.56,189.8,5068.0,176.407,176.6581,176.3511,176.5744,5068.0
2020-09-30 12:25:00,189.82,189.87,189.76,189.81,6276.0,176.593,176.6395,176.5372,176.5837,6276.0
2020-09-30 12:30:00,189.85,189.9,189.74,189.85,5009.0,176.6209,176.6674,176.5186,176.6209,5009.0
2020-09-30 12:35:00,189.89,189.89,189.69,189.69,7260.0,176.6581,176.6581,176.4721,176.4721,7260.0
2020-09-30 12:40:00,189.69,189.71,189.44,189.58,5336.0,176.4721,176.4907,176.2395,176.3697,5336.0
2020-09-30 12:45:00,189.51,189.56,189.41,189.41,6603.0,176.3046,176.3511,176.2116,176.2116,6603.0
2020-09-30 12:50:00,189.4,189.5,189.32,189.32,5177.0,176.2023,176.2953,176.1279,176.1279,5177.0
2020-09-30 12:55:00,189.3,189.44,189.29,189.32,3802.0,176.1093,176.2395,176.1,176.1279,3802.0
2020-09-30 13:00:00,189.33,189.4,189.05,189.27,24401.0,176.1372,176.2023,175.8767,176.0813,24401.0
2020-09-30 13:05:00,189.29,189.62,189.29,189.52,11621.0,176.1,176.407,176.1,176.3139,11621.0
2020-09-30 13:10:00,189.59,189.6,189.29,189.49,8910.0,176.379,176.3883,176.1,176.286,8910.0
2020-09-30 13:15:00,189.48,189.5,189.28,189.5,50471.0,176.2767,176.2953,176.0906,176.2953,50471.0
2020-09-30 13:20:00,189.5,189.69,189.5,189.57,6445.0,176.2953,176.4721,176.2953,176.3604,6445.0
2020-09-30 13:25:00,189.61,189.62,189.5,189.5,2372.0,176.3977,176.407,176.2953,176.2953,2372.0
2020-09-30 13:30:00,189.53,189.82,189.53,189.82,2516.0,176.3232,176.593,176.3232,176.593,2516.0
2020-09-30 13:35:00,189.64,189.76,189.64,189.73,2850.0,176.4256,176.5372,176.4256,176.5093,2850.0
2020-09-30 13:40:00,189.7,189.78,189.6,189.78,1600.0,176.4814,176.5558,176.3883,176.5558,1600.0
2020-09-30 13:45:00,189.73,189.74,189.62,189.62,2574.0,176.5093,176.5186,176.407,176.407,2574.0
2020-09-30 13:50:00,189.68,189.72,189.58,189.58,5912.0,176.4628,176.5,176.3697,176.3697,5912.0
2020-09-30 13:55:00,189.57,189.69,189.54,189.59,3263.0,176.3604,176.4721,176.3325,176.379,3263.0
2020-09-30 14:00:00,189.59,189.66,189.42,189.62,4700.0,176.379,176.4442,176.2209,176.407,4700.0
2020-09-30 14:05:00,189.62,189.77,189.45,189.77,5092.0,176.407,176.5465,176.2488,176.5465,5092.0
2020-09-30 14:10:00,189.8,189.86,189.72,189.78,6215.0,176.5744,176.6302,176.5,176.5558,6215.0
2020-09-30 14:15:00,189.8,189.88,189.74,189.74,4289.0,176.5744,176.6488,176.5186,176.5186,4289.0
2020-09-30 14:20:00,189.8,189.97,189.1,189.18,5829.0,176.5744,176.7326,175.9232,175.9976,5829.0
2020-09-30 14:25:00,189.12,189.5,188.73,189.47,12221.0,175.9418,176.2953,175.579,176.2674,12221.0
2020-09-30 14:30:00,189.3,189.6,189.19,189.27,9812.0,176.1093,176.3883,176.0069,176.0813,9812.0
2020-09-30 14:35:00,189.27,189.33,188.97,189.06,8670.0,176.0813,176.1372,175.8022,175.886,8670.0
2020-09-30 14:40:00,189.03,189.23,188.87,189.05,17620.0,175.8581,176.0441,175.7092,175.8767,17620.0
2020-09-30 14:45:00,189.06,189.17,188.56,188.56,17177.0,175.886,175.9883,175.4208,175.4208,17177.0
2020-09-30 14:50:00,188.48,188.57,188.25,188.54,9849.0,175.3464,175.4301,175.1324,175.4022,9849.0
2020-09-30 14:55:00,188.53,189.14,188.49,188.94,11805.0,175.3929,175.9604,175.3557,175.7743,11805.0
2020-09-30 15:00:00,188.99,189.21,188.5,188.5,3948.0,175.8209,176.0255,175.365,175.365,3948.0
2020-09-30 15:05:00,188.47,188.8,188.47,188.77,4218.0,175.3371,175.6441,175.3371,175.6162,4218.0
2020-09-30 15:10:00,188.71,188.8,188.32,188.43,22374.0,175.5604,175.6441,175.1975,175.2999,22374.0
2020-09-30 15:15:00,188.45,188.55,188.22,188.28,21529.0,175.3185,175.4115,175.1045,175.1603,21529.0
2020-09-30 15:20:00,188.33,188.47,188.11,188.46,22271.0,175.2068,175.3371,175.0022,175.3278,22271.0
2020-09-30 15:25:00,188.34,188.79,188.25,188.63,6654.0,175.2161,175.6348,175.1324,175.4859,6654.0
2020-09-30 15:30:00,188.57,189.06,188.46,188.91,13421.0,175.4301,175.886,175.3278,175.7464,13421.0
2020-09-30 15:35:00,188.97,189.14,188.76,188.99,14524.0,175.8022,175.9604,175.6069,175.8209,14524.0
2020-09-30 15:40:00,188.91,189.21,188.8,189.15,22961.0,175.7464,176.0255,175.6441,175.9697,22961.0
2020-09-30 15:45:00,189.15,189.76,189.01,189.64,18944.0,175.9697,176.5372,175.8395,176.4256,18944.0
2020-09-30 15:50:00,189.74,190.06,189.59,189.74,24890.0,176.5186,176.8163,176.379,176.5186,24890.0
2020-09-30 15:55:00,189.69,190.14,189.41,189.74,83435.0,176.4721,176.8907,176.2116,176.5186,83435.0
2020-10-01 09:30:00,191.0,191.0,185.24,185.35,67191.0,177.6908,177.6908,172.3322,172.4345,67191.0
2020-10-01 09:35:00,185.5,186.79,183.41,184.32,36474.0,172.574,173.7742,170.6297,171.4763,36474.0
2020-10-01 09:40:00,184.31,187.98,184.3,187.31,38630.0,171.467,174.8812,171.4577,174.2579,38630.0
2020-10-01 09:45:00,187.34,187.59,185.6,186.53,20347.0,174.2858,174.5184,172.6671,173.5323,20347.0
2020-10-01 09:50:00,186.36,187.96,186.23,187.83,30564.0,173.3741,174.8626,173.2532,174.7417,30564.0
2020-10-01 09:55:00,187.63,187.94,186.56,186.85,22719.0,174.5556,174.844,173.5602,173.83,22719.0
2020-10-01 10:00:00,186.84,187.66,186.56,187.49,23450.0,173.8207,174.5835,173.5602,174.4254,23450.0
2020-10-01 10:05:00,187.53,188.0,187.15,187.99,20999.0,174.4626,174.8998,174.1091,174.8905,20999.0
2020-10-01 10:10:00,187.76,188.58,187.46,188.28,21980.0,174.6766,175.4394,174.3975,175.1603,21980.0
2020-10-01 10:15:00,188.35,188.37,187.84,188.2,23040.0,175.2255,175.2441,174.751,175.0859,23040.0
2020-10-01 10:20:00,188.19,188.37,187.52,187.6,21422.0,175.0766,175.2441,174.4533,174.5277,21422.0
2020-10-01 10:25:00,187.54,187.54,186.75,187.18,20978.0,174.4719,174.4719,173.7369,174.137,20978.0
2020-10-01 10:30:00,187.07,187.6,186.8,187.41,12304.0,174.0346,174.5277,173.7835,174.351,12304.0
2020-10-01 10:35:00,187.28,187.28,186.81,186.95,17938.0,174.23,174.23,173.7928,173.923,17938.0
2020-10-01 10:40:00,186.91,187.19,186.84,186.98,14159.0,173.8858,174.1463,173.8207,173.9509,14159.0
2020-10-01 10:45:00,186.97,187.08,186.42,186.74,23977.0,173.9416,174.0439,173.4299,173.7276,23977.0
2020-10-01 10:50:00,186.64,186.65,184.78,185.47,28180.0,173.6346,173.6439,171.9042,172.5461,28180.0
2020-10-01 10:55:00,185.57,185.57,184.67,184.86,9263.0,172.6392,172.6392,171.8019,171.9786,9263.0
2020-10-01 11:00:00,185.05,185.47,184.3,185.24,13682.0,172.1554,172.5461,171.4577,172.3322,13682.0
2020-10-01 11:05:00,185.16,185.17,184.49,184.65,8191.0,172.2577,172.267,171.6344,171.7833,8191.0
2020-10-01 11:10:00,184.55,184.79,184.02,184.47,8969.0,171.6902,171.9135,171.1972,171.6158,8969.0
2020-10-01 11:15:00,184.36,184.78,184.17,184.65,12507.0,171.5135,171.9042,171.3367,171.7833,12507.0
2020-10-01 11:20:00,184.8,185.78,184.8,185.6,17906.0,171.9228,172.8345,171.9228,172.6671,17906.0
2020-10-01 11:25:00,185.64,185.64,184.44,184.45,6777.0,172.7043,172.7043,171.5879,171.5972,6777.0
2020-10-01 11:30:00,184.67,184.83,184.3,184.6,6748.0,171.8019,171.9507,171.4577,171.7368,6748.0
2020-10-01 11:35:00,184.66,185.39,184.66,185.28,10189.0,171.7926,172.4717,171.7926,172.3694,10189.0
2020-10-01 11:40:00,185.31,185.32,184.81,185.08,7054.0,172.3973,172.4066,171.9321,172.1833,7054.0
2020-10-01 11:45:00,185.12,185.58,184.85,185.43,7187.0,172.2205,172.6485,171.9693,172.5089,7187.0
2020-10-01 11:50:00,185.53,185.63,185.33,185.42,3510.0,172.602,172.695,172.4159,172.4996,3510.0
2020-10-01 11:55:00,185.49,185.71,185.32,185.62,9184.0,172.5647,172.7694,172.4066,172.6857,9184.0
2020-10-01 12:00:00,185.6,185.66,185.45,185.57,8954.0,172.6671,172.7229,172.5275,172.6392,8954.0
2020-10-01 12:05:00,185.66,185.97,185.48,185.77,13716.0,172.7229,173.0113,172.5554,172.8252,13716.0
2020-10-01 12:10:00,185.88,186.17,185.68,186.14,8273.0,172.9276,173.1974,172.7415,173.1694,8273.0
2020-10-01 12:15:00,186.09,187.96,186.03,187.65,72172.0,173.1229,174.8626,173.0671,174.5742,72172.0
2020-10-01 12:20:00,187.48,187.92,187.0,187.83,17496.0,174.4161,174.8254,173.9695,174.7417,17496.0
2020-10-01 12:25:00,187.87,187.87,186.83,187.12,10548.0,174.7789,174.7789,173.8114,174.0812,10548.0
2020-10-01 12:30:00,187.14,187.14,186.23,186.83,16421.0,174.0998,174.0998,173.2532,173.8114,16421.0
2020-10-01 12:35:00,186.84,186.96,186.14,186.49,17287.0,173.8207,173.9323,173.1694,173.4951,17287.0
2020-10-01 12:40:00,186.6,186.89,186.41,186.66,6776.0,173.5974,173.8672,173.4206,173.6532,6776.0
2020-10-01 12:45:00,186.8,186.8,186.18,186.43,3107.0,173.7835,173.7835,173.2067,173.4392,3107.0
2020-10-01 12:50:00,186.34,186.87,186.19,186.85,9413.0,173.3555,173.8486,173.216,173.83,9413.0
2020-10-01 12:55:00,186.86,186.86,186.46,186.49,5455.0,173.8393,173.8393,173.4671,173.4951,5455.0
2020-10-01 13:00:00,186.63,186.63,186.33,186.45,5877.0,173.6253,173.6253,173.3462,173.4578,5877.0
2020-10-01 13:05:00,186.53,186.61,186.43,186.53,3141.0,173.5323,173.6067,173.4392,173.5323,3141.0
2020-10-01 13:10:00,186.5,186.56,186.38,186.45,10107.0,173.5044,173.5602,173.3927,173.4578,10107.0
2020-10-01 13:15:00,186.52,186.7,186.43,186.68,7797.0,173.523,173.6904,173.4392,173.6718,7797.0
2020-10-01 13:20:00,186.76,187.12,186.76,186.97,3977.0,173.7462,174.0812,173.7462,173.9416,3977.0
2020-10-01 13:25:00,187.05,187.52,186.95,187.42,7835.0,174.016,174.4533,173.923,174.3603,7835.0
2020-10-01 13:30:00,187.49,187.63,187.29,187.43,5054.0,174.4254,174.5556,174.2393,174.3696,5054.0
2020-10-01 13:35:00,187.35,187.68,187.18,187.28,28496.0,174.2951,174.6021,174.137,174.23,28496.0
2020-10-01 13:40:00,187.15,187.33,186.97,187.33,10151.0,174.1091,174.2765,173.9416,174.2765,10151.0
2020-10-01 13:45:00,187.33,187.43,187.15,187.34,12300.0,174.2765,174.3696,174.1091,174.2858,12300.0
2020-10-01 13:50:00,187.42,187.42,187.22,187.28,25563.0,174.3603,174.3603,174.1742,174.23,25563.0
2020-10-01 13:55:00,187.21,187.33,186.93,187.02,9404.0,174.1649,174.2765,173.9044,173.9881,9404.0
2020-10-01 14:00:00,187.3,187.32,186.38,187.12,29083.0,174.2486,174.2672,173.3927,174.0812,29083.0
2020-10-01 14:05:00,187.14,187.25,186.71,186.95,25209.0,174.0998,174.2021,173.6997,173.923,25209.0
2020-10-01 14:10:00,186.91,187.07,185.66,185.81,31800.0,173.8858,174.0346,172.7229,172.8624,31800.0
2020-10-01 14:15:00,185.83,186.06,185.57,185.77,6258.0,172.881,173.095,172.6392,172.8252,6258.0
2020-10-01 14:20:00,185.61,185.75,185.09,185.17,15030.0,172.6764,172.8066,172.1926,172.267,15030.0
2020-10-01 14:25:00,185.17,185.65,185.17,185.5,13903.0,172.267,172.7136,172.267,172.574,13903.0
2020-10-01 14:30:00,185.38,185.59,185.24,185.53,3896.0,172.4624,172.6578,172.3322,172.602,3896.0
2020-10-01 14:35:00,185.55,185.55,185.09,185.19,9067.0,172.6206,172.6206,172.1926,172.2856,9067.0
2020-10-01 14:40:00,185.08,185.16,184.59,184.76,5560.0,172.1833,172.2577,171.7275,171.8856,5560.0
2020-10-01 14:45:00,184.72,184.79,184.42,184.79,5173.0,171.8484,171.9135,171.5693,171.9135,5173.0
2020-10-01 14:50:00,184.74,184.93,184.61,184.7,4927.0,171.867,172.0438,171.7461,171.8298,4927.0
2020-10-01 14:55:00,184.63,184.96,184.58,184.96,4161.0,171.7647,172.0717,171.7182,172.0717,4161.0
2020-10-01 15:00:00,184.95,185.0,184.42,184.73,24112.0,172.0624,172.1089,171.5693,171.8577,24112.0
2020-10-01 15:05:00,184.73,184.73,184.21,184.22,9288.0,171.8577,171.8577,171.3739,171.3832,9288.0
2020-10-01 15:10:00,184.19,184.58,184.02,184.58,12701.0,171.3553,171.7182,171.1972,171.7182,12701.0
2020-10-01 15:15:00,184.51,184.51,183.89,184.03,12929.0,171.653,171.653,171.0762,171.2065,12929.0
2020-10-01 15:20:00,183.88,184.15,183.53,184.13,14513.0,171.0669,171.3181,170.7413,171.2995,14513.0
2020-10-01 15:25:00,184.06,185.02,184.0,184.52,21044.0,171.2344,172.1275,171.1786,171.6623,21044.0
2020-10-01 15:30:00,184.52,184.69,184.44,184.53,9896.0,171.6623,171.8205,171.5879,171.6716,9896.0
2020-10-01 15:35:00,184.49,184.72,184.27,184.72,17737.0,171.6344,171.8484,171.4298,171.8484,17737.0
2020-10-01 15:40:00,184.64,184.65,184.11,184.23,12142.0,171.774,171.7833,171.2809,171.3925,12142.0
2020-10-01 15:45:00,184.23,184.33,183.81,184.08,25354.0,171.3925,171.4856,171.0018,171.253,25354.0
2020-10-01 15:50:00,184.11,184.57,184.05,184.46,40713.0,171.2809,171.7088,171.2251,171.6065,40713.0
2020-10-01 15:55:00,184.47,184.68,184.32,184.6,73753.0,171.6158,171.8112,171.4763,171.7368,73753.0
2020-10-02 09:30:00,184.61,185.79,183.29,185.69,36719.0,171.7461,172.8438,170.518,172.7508,36719.0
2020-10-02 09:35:00,185.81,186.05,184.76,186.03,16046.0,172.8624,173.0857,171.8856,173.0671,16046.0
2020-10-02 09:40:00,186.03,189.3,185.96,189.13,78694.0,173.0671,176.1093,173.002,175.9511,78694.0
2020-10-02 09:45:00,189.2,189.2,188.01,188.65,35497.0,176.0162,176.0162,174.9091,175.5045,35497.0
2020-10-02 09:50:00,188.77,188.94,187.87,187.93,19847.0,175.6162,175.7743,174.7789,174.8347,19847.0
2020-10-02 09:55:00,187.91,188.05,186.85,187.16,13988.0,174.8161,174.9464,173.83,174.1184,13988.0
2020-10-02 10:00:00,187.11,187.36,186.54,186.68,10855.0,174.0719,174.3044,173.5416,173.6718,10855.0
2020-10-02 10:05:00,186.7,186.86,185.45,185.68,13990.0,173.6904,173.8393,172.5275,172.7415,13990.0
2020-10-02 10:10:00,185.66,185.77,184.75,184.88,17544.0,172.7229,172.8252,171.8763,171.9972,17544.0
2020-10-02 10:15:00,184.97,185.29,184.64,185.26,7781.0,172.081,172.3787,171.774,172.3508,7781.0
2020-10-02 10:20:00,185.11,185.5,184.74,185.22,7324.0,172.2112,172.574,171.867,172.3136,7324.0
2020-10-02 10:25:00,185.33,185.77,185.01,185.37,8939.0,172.4159,172.8252,172.1182,172.4531,8939.0
2020-10-02 10:30:00,185.33,185.74,185.12,185.73,6320.0,172.4159,172.7973,172.2205,172.788,6320.0
2020-10-02 10:35:00,185.61,186.16,185.45,185.94,17984.0,172.6764,173.1881,172.5275,172.9834,17984.0
2020-10-02 10:40:00,185.95,186.57,185.95,186.45,15093.0,172.9927,173.5695,172.9927,173.4578,15093.0
2020-10-02 10:45:00,186.48,186.76,186.21,186.46,19216.0,173.4858,173.7462,173.2346,173.4671,19216.0
2020-10-02 10:50:00,186.34,187.22,186.34,187.22,16878.0,173.3555,174.1742,173.3555,174.1742,16878.0
2020-10-02 10:55:00,187.28,187.8,187.13,187.64,15110.0,174.23,174.7138,174.0905,174.5649,15110.0
2020-10-02 11:00:00,187.53,187.76,186.6,186.92,20898.0,174.4626,174.6766,173.5974,173.8951,20898.0
2020-10-02 11:05:00,186.8,187.2,186.8,186.87,15739.0,173.7835,174.1556,173.7835,173.8486,15739.0
2020-10-02 11:10:00,186.87,186.97,186.68,186.87,3913.0,173.8486,173.9416,173.6718,173.8486,3913.0
2020-10-02 11:15:00,186.91,187.04,186.05,186.59,18390.0,173.8858,174.0067,173.0857,173.5881,18390.0
2020-10-02 11:20:00,186.41,187.17,186.41,186.91,12550.0,173.4206,174.1277,173.4206,173.8858,12550.0
2020-10-02 11:25:00,186.81,187.0,186.37,186.39,10034.0,173.7928,173.9695,173.3834,173.402,10034.0
2020-10-02 11:30:00,186.38,186.55,186.1,186.34,9395.0,173.3927,173.5509,173.1322,173.3555,9395.0
2020-10-02 11:35:00,186.34,186.34,185.76,185.8,5245.0,173.3555,173.3555,172.8159,172.8531,5245.0
2020-10-02 11:40:00,185.71,185.73,185.37,185.56,3068.0,172.7694,172.788,172.4531,172.6299,3068.0
2020-10-02 11:45:00,185.42,185.6,185.34,185.44,3384.0,172.4996,172.6671,172.4252,172.5182,3384.0
2020-10-02 11:50:00,185.51,185.51,185.01,185.25,3202.0,172.5833,172.5833,172.1182,172.3415,3202.0
2020-10-02 11:55:00,185.25,185.25,184.77,184.79,8532.0,172.3415,172.3415,171.8949,171.9135,8532.0
2020-10-02 12:00:00,184.92,185.0,184.7,184.87,5810.0,172.0345,172.1089,171.8298,171.9879,5810.0
2020-10-02 12:05:00,184.89,185.39,184.89,185.27,15357.0,172.0065,172.4717,172.0065,172.3601,15357.0
2020-10-02 12:10:00,185.3,186.14,185.2,185.89,7871.0,172.388,173.1694,172.2949,172.9369,7871.0
2020-10-02 12:15:00,185.99,186.1,185.72,185.91,5032.0,173.0299,173.1322,172.7787,172.9555,5032.0
2020-10-02 12:20:00,185.97,186.28,185.89,186.01,6497.0,173.0113,173.2997,172.9369,173.0485,6497.0
2020-10-02 12:25:00,186.04,186.13,185.56,185.63,5267.0,173.0764,173.1601,172.6299,172.695,5267.0
2020-10-02 12:30:00,185.62,185.74,185.34,185.7,4202.0,172.6857,172.7973,172.4252,172.7601,4202.0
2020-10-02 12:35:00,185.74,186.06,185.6,186.06,4149.0,172.7973,173.095,172.6671,173.095,4149.0
2020-10-02 12:40:00,186.0,186.39,186.0,186.04,2774.0,173.0392,173.402,173.0392,173.0764,2774.0
2020-10-02 12:45:00,186.26,186.26,185.85,185.85,4735.0,173.2811,173.2811,172.8997,172.8997,4735.0
2020-10-02 12:50:00,185.9,186.09,185.75,186.0,3804.0,172.9462,173.1229,172.8066,173.0392,3804.0
2020-10-02 12:55:00,185.9,186.12,185.85,185.85,4103.0,172.9462,173.1508,172.8997,172.8997,4103.0
2020-10-02 13:00:00,185.85,186.01,185.49,185.53,8445.0,172.8997,173.0485,172.5647,172.602,8445.0
2020-10-02 13:05:00,185.55,185.74,185.34,185.51,5764.0,172.6206,172.7973,172.4252,172.5833,5764.0
2020-10-02 13:10:00,185.51,185.72,185.15,185.56,9936.0,172.5833,172.7787,172.2484,172.6299,9936.0
2020-10-02 13:15:00,185.43,185.63,185.36,185.48,3898.0,172.5089,172.695,172.4438,172.5554,3898.0
2020-10-02 13:20:00,185.47,185.91,185.47,185.77,2968.0,172.5461,172.9555,172.5461,172.8252,2968.0
2020-10-02 13:25:00,185.73,186.03,185.69,185.87,2850.0,172.788,173.0671,172.7508,172.9183,2850.0
2020-10-02 13:30:00,185.86,185.94,185.66,185.77,15601.0,172.909,172.9834,172.7229,172.8252,15601.0
2020-10-02 13:35:00,185.87,185.89,185.62,185.67,4167.0,172.9183,172.9369,172.6857,172.7322,4167.0
2020-10-02 13:40:00,185.63,185.63,185.25,185.47,6684.0,172.695,172.695,172.3415,172.5461,6684.0
2020-10-02 13:45:00,185.4,185.62,185.17,185.17,4884.0,172.481,172.6857,172.267,172.267,4884.0
2020-10-02 13:50:00,185.29,185.35,185.18,185.27,3195.0,172.3787,172.4345,172.2763,172.3601,3195.0
2020-10-02 13:55:00,185.24,185.34,185.0,185.22,8219.0,172.3322,172.4252,172.1089,172.3136,8219.0
2020-10-02 14:00:00,185.31,185.59,185.27,185.57,5463.0,172.3973,172.6578,172.3601,172.6392,5463.0
2020-10-02 14:05:00,185.51,186.04,185.51,186.04,4554.0,172.5833,173.0764,172.5833,173.0764,4554.0
2020-10-02 14:10:00,186.05,186.74,186.04,186.42,18954.0,173.0857,173.7276,173.0764,173.4299,18954.0
2020-10-02 14:15:00,186.46,186.72,186.33,186.69,6153.0,173.4671,173.709,173.3462,173.6811,6153.0
2020-10-02 14:20:00,186.65,186.69,186.47,186.68,9497.0,173.6439,173.6811,173.4765,173.6718,9497.0
2020-10-02 14:25:00,186.72,186.83,186.47,186.53,3309.0,173.709,173.8114,173.4765,173.5323,3309.0
2020-10-02 14:30:00,186.6,187.03,186.55,187.03,12557.0,173.5974,173.9974,173.5509,173.9974,12557.0
2020-10-02 14:35:00,187.0,187.12,186.69,186.75,13067.0,173.9695,174.0812,173.6811,173.7369,13067.0
2020-10-02 14:40:00,186.7,186.76,186.52,186.54,2572.0,173.6904,173.7462,173.523,173.5416,2572.0
2020-10-02 14:45:00,186.49,186.61,186.2,186.43,5223.0,173.4951,173.6067,173.2253,173.4392,5223.0
2020-10-02 14:50:00,186.38,186.51,186.26,186.51,3452.0,173.3927,173.5137,173.2811,173.5137,3452.0
2020-10-02 14:55:00,186.52,186.76,186.11,186.28,6460.0,173.523,173.7462,173.1415,173.2997,6460.0
2020-10-02 15:00:00,186.44,186.55,186.1,186.37,4959.0,173.4485,173.5509,173.1322,173.3834,4959.0
2020-10-02 15:05:00,186.28,186.28,186.06,186.06,4686.0,173.2997,173.2997,173.095,173.095,4686.0
2020-10-02 15:10:00,186.12,186.35,185.77,185.88,7101.0,173.1508,173.3648,172.8252,172.9276,7101.0
2020-10-02 15:15:00,185.88,186.14,185.81,186.14,4099.0,172.9276,173.1694,172.8624,173.1694,4099.0
2020-10-02 15:20:00,186.11,186.42,186.1,186.42,8809.0,173.1415,173.4299,173.1322,173.4299,8809.0
2020-10-02 15:25:00,186.36,186.47,186.14,186.31,7067.0,173.3741,173.4765,173.1694,173.3276,7067.0
2020-10-02 15:30:00,186.21,186.47,186.09,186.37,7825.0,173.2346,173.4765,173.1229,173.3834,7825.0
2020-10-02 15:35:00,186.4,186.63,186.31,186.55,9208.0,173.4113,173.6253,173.3276,173.5509,9208.0
2020-10-02 15:40:00,186.59,186.67,186.32,186.38,10424.0,173.5881,173.6625,173.3369,173.3927,10424.0
2020-10-02 15:45:00,186.44,186.47,186.02,186.2,18913.0,173.4485,173.4765,173.0578,173.2253,18913.0
2020-10-02 15:50:00,186.12,186.27,185.82,185.96,27958.0,173.1508,173.2904,172.8717,173.002,27958.0
2020-10-02 15:55:00,185.99,186.11,185.54,185.61,66782.0,173.0299,173.1415,172.6113,172.6764,66782.0
2020-10-05 09:30:00,185.4,186.05,184.33,184.33,42514.0,172.481,173.0857,171.4856,171.4856,42514.0
2020-10-05 09:35:00,184.46,184.9,184.0,184.36,8663.0,171.6065,172.0159,171.1786,171.5135,8663.0
2020-10-05 09:40:00,184.49,184.51,184.17,184.28,6461.0,171.6344,171.653,171.3367,171.4391,6461.0
2020-10-05 09:45:00,184.45,184.86,184.23,184.64,5371.0,171.5972,171.9786,171.3925,171.774,5371.0
2020-10-05 09:50:00,184.46,184.65,184.39,184.58,3458.0,171.6065,171.7833,171.5414,171.7182,3458.0
2020-10-05 09:55:00,184.41,184.53,183.36,183.51,7270.0,171.56,171.6716,170.5832,170.7227,7270.0
2020-10-05 10:00:00,183.5,183.79,183.1,183.69,9644.0,170.7134,170.9832,170.3413,170.8902,9644.0
2020-10-05 10:05:00,183.69,183.96,183.5,183.73,6333.0,170.8902,171.1414,170.7134,170.9274,6333.0
2020-10-05 10:10:00,183.66,184.0,183.5,183.69,39431.0,170.8623,171.1786,170.7134,170.8902,39431.0
2020-10-05 10:15:00,183.84,183.85,183.18,183.28,3200.0,171.0297,171.039,170.4157,170.5087,3200.0
2020-10-05 10:20:00,183.26,183.31,182.82,183.01,27008.0,170.4901,170.5366,170.0808,170.2576,27008.0
2020-10-05 10:25:00,183.02,183.65,183.01,183.65,3030.0,170.2669,170.853,170.2576,170.853,3030.0
2020-10-05 10:30:00,183.64,184.0,183.53,183.65,6554.0,170.8437,171.1786,170.7413,170.853,6554.0
2020-10-05 10:35:00,183.69,183.72,183.44,183.72,3441.0,170.8902,170.9181,170.6576,170.9181,3441.0
2020-10-05 10:40:00,183.75,184.09,183.72,183.99,6539.0,170.946,171.2623,170.9181,171.1693,6539.0
2020-10-05 10:45:00,183.98,184.12,183.95,184.01,7807.0,171.16,171.2902,171.1321,171.1879,7807.0
2020-10-05 10:50:00,184.06,184.09,183.65,183.76,4887.0,171.2344,171.2623,170.853,170.9553,4887.0
2020-10-05 10:55:00,183.86,183.89,183.45,183.45,3579.0,171.0483,171.0762,170.6669,170.6669,3579.0
2020-10-05 11:00:00,183.45,183.77,183.43,183.59,5014.0,170.6669,170.9646,170.6483,170.7971,5014.0
2020-10-05 11:05:00,183.67,183.67,183.11,183.17,6600.0,170.8716,170.8716,170.3506,170.4064,6600.0
2020-10-05 11:10:00,183.09,183.4,183.0,183.4,4427.0,170.332,170.6204,170.2482,170.6204,4427.0
2020-10-05 11:15:00,183.4,184.03,183.4,183.92,6958.0,170.6204,171.2065,170.6204,171.1041,6958.0
2020-10-05 11:20:00,183.74,184.07,183.72,183.96,3623.0,170.9367,171.2437,170.9181,171.1414,3623.0
2020-10-05 11:25:00,183.88,184.09,183.85,183.96,3766.0,171.0669,171.2623,171.039,171.1414,3766.0
2020-10-05 11:30:00,183.96,184.14,183.87,183.87,2465.0,171.1414,171.3088,171.0576,171.0576,2465.0
2020-10-05 11:35:00,183.71,183.77,183.36,183.5,5608.0,170.9088,170.9646,170.5832,170.7134,5608.0
2020-10-05 11:40:00,183.6,183.77,183.57,183.75,13200.0,170.8064,170.9646,170.7785,170.946,13200.0
2020-10-05 11:45:00,183.7,183.78,183.59,183.61,6369.0,170.8995,170.9739,170.7971,170.8157,6369.0
2020-10-05 11:50:00,183.45,183.53,183.28,183.47,4846.0,170.6669,170.7413,170.5087,170.6855,4846.0
2020-10-05 11:55:00,183.63,183.64,183.35,183.42,2876.0,170.8343,170.8437,170.5739,170.639,2876.0
2020-10-05 12:00:00,183.42,183.48,183.24,183.44,3942.0,170.639,170.6948,170.4715,170.6576,3942.0
2020-10-05 12:05:00,183.51,183.53,183.25,183.25,6584.0,170.7227,170.7413,170.4808,170.4808,6584.0
2020-10-05 12:10:00,183.13,183.18,183.05,183.12,1007.0,170.3692,170.4157,170.2948,170.3599,1007.0
2020-10-05 12:15:00,183.12,183.27,182.87,183.16,6868.0,170.3599,170.4994,170.1273,170.3971,6868.0
2020-10-05 12:20:00,183.17,183.18,182.95,183.09,2806.0,170.4064,170.4157,170.2017,170.332,2806.0
2020-10-05 12:25:00,183.06,183.21,182.98,183.21,1925.0,170.3041,170.4436,170.2296,170.4436,1925.0
2020-10-05 12:30:00,183.32,183.33,183.2,183.27,2613.0,170.546,170.5553,170.4343,170.4994,2613.0
2020-10-05 12:35:00,183.27,183.32,183.26,183.32,1824.0,170.4994,170.546,170.4901,170.546,1824.0
2020-10-05 12:40:00,183.31,183.32,183.24,183.28,2249.0,170.5366,170.546,170.4715,170.5087,2249.0
2020-10-05 12:45:00,183.22,183.22,183.15,183.15,800.0,170.4529,170.4529,170.3878,170.3878,800.0
2020-10-05 12:50:00,183.11,183.19,182.87,182.87,4594.0,170.3506,170.425,170.1273,170.1273,4594.0
2020-10-05 12:55:00,182.92,183.09,182.89,183.09,6379.0,170.1738,170.332,170.1459,170.332,6379.0
2020-10-05 13:00:00,183.04,183.62,183.02,183.62,12202.0,170.2855,170.825,170.2669,170.825,12202.0
2020-10-05 13:05:00,183.57,183.57,183.3,183.44,4014.0,170.7785,170.7785,170.5273,170.6576,4014.0
2020-10-05 13:10:00,183.47,183.63,183.47,183.5,1681.0,170.6855,170.8343,170.6855,170.7134,1681.0
2020-10-05 13:15:00,183.45,183.49,183.3,183.43,5940.0,170.6669,170.7041,170.5273,170.6483,5940.0
2020-10-05 13:20:00,183.39,183.61,183.3,183.61,4221.0,170.6111,170.8157,170.5273,170.8157,4221.0
2020-10-05 13:25:00,183.47,183.55,183.44,183.46,2489.0,170.6855,170.7599,170.6576,170.6762,2489.0
2020-10-05 13:30:00,183.58,183.71,183.45,183.46,2777.0,170.7878,170.9088,170.6669,170.6762,2777.0
2020-10-05 13:35:00,183.53,183.56,183.39,183.4,1592.0,170.7413,170.7692,170.6111,170.6204,1592.0
2020-10-05 13:40:00,183.41,183.6,183.41,183.59,1800.0,170.6297,170.8064,170.6297,170.7971,1800.0
2020-10-05 13:45:00,183.59,183.59,183.35,183.38,6063.0,170.7971,170.7971,170.5739,170.6018,6063.0
2020-10-05 13:50:00,183.32,183.36,183.19,183.28,2779.0,170.546,170.5832,170.425,170.5087,2779.0
2020-10-05 13:55:00,183.24,183.31,183.17,183.24,1820.0,170.4715,170.5366,170.4064,170.4715,1820.0
2020-10-05 14:00:00,183.24,183.24,182.84,182.85,5656.0,170.4715,170.4715,170.0994,170.1087,5656.0
2020-10-05 14:05:00,182.9,183.22,182.89,183.17,19829.0,170.1552,170.4529,170.1459,170.4064,19829.0
2020-10-05 14:10:00,183.21,183.22,183.07,183.07,2357.0,170.4436,170.4529,170.3134,170.3134,2357.0
2020-10-05 14:15:00,183.12,183.33,183.07,183.3,5213.0,170.3599,170.5553,170.3134,170.5273,5213.0
2020-10-05 14:20:00,183.32,183.44,183.27,183.42,2222.0,170.546,170.6576,170.4994,170.639,2222.0
2020-10-05 14:25:00,183.46,183.75,183.43,183.75,31470.0,170.6762,170.946,170.6483,170.946,31470.0
2020-10-05 14:30:00,183.75,184.01,183.75,183.97,9453.0,170.946,171.1879,170.946,171.1507,9453.0
2020-10-05 14:35:00,183.95,183.95,183.79,183.8,2321.0,171.1321,171.1321,170.9832,170.9925,2321.0
2020-10-05 14:40:00,183.84,183.84,183.62,183.62,5000.0,171.0297,171.0297,170.825,170.825,5000.0
2020-10-05 14:45:00,183.6,183.82,183.52,183.77,6574.0,170.8064,171.0111,170.732,170.9646,6574.0
2020-10-05 14:50:00,183.83,183.83,183.56,183.67,6095.0,171.0204,171.0204,170.7692,170.8716,6095.0
2020-10-05 14:55:00,183.72,183.73,183.45,183.62,8044.0,170.9181,170.9274,170.6669,170.825,8044.0
2020-10-05 15:00:00,183.62,183.64,183.41,183.55,6192.0,170.825,170.8437,170.6297,170.7599,6192.0
2020-10-05 15:05:00,183.5,183.58,183.41,183.52,5845.0,170.7134,170.7878,170.6297,170.732,5845.0
2020-10-05 15:10:00,183.59,183.8,183.58,183.75,7792.0,170.7971,170.9925,170.7878,170.946,7792.0
2020-10-05 15:15:00,183.84,183.84,183.33,183.53,9871.0,171.0297,171.0297,170.5553,170.7413,9871.0
2020-10-05 15:20:00,183.53,183.54,183.27,183.42,6824.0,170.7413,170.7506,170.4994,170.639,6824.0
2020-10-05 15:25:00,183.42,183.82,183.42,183.65,7286.0,170.639,171.0111,170.639,170.853,7286.0
2020-10-05 15:30:00,183.74,183.75,183.45,183.46,5474.0,170.9367,170.946,170.6669,170.6762,5474.0
2020-10-05 15:35:00,183.47,183.66,183.3,183.66,11964.0,170.6855,170.8623,170.5273,170.8623,11964.0
2020-10-05 15:40:00,183.62,183.7,183.18,183.18,10193.0,170.825,170.8995,170.4157,170.4157,10193.0
2020-10-05 15:45:00,183.19,183.41,183.13,183.22,10284.0,170.425,170.6297,170.3692,170.4529,10284.0
2020-10-05 15:50:00,183.26,183.34,183.1,183.31,20489.0,170.4901,170.5646,170.3413,170.5366,20489.0
2020-10-05 15:55:00,183.29,183.78,183.25,183.67,57849.0,170.518,170.9739,170.4808,170.8716,57849.0
2020-10-06 09:30:00,183.5,183.91,183.32,183.78,33107.0,170.7134,171.0948,170.546,170.9739,33107.0
2020-10-06 09:35:00,183.81,184.23,183.8,183.8,6099.0,171.0018,171.3925,170.9925,170.9925,6099.0
2020-10-06 09:40:00,183.74,184.87,183.41,184.87,46692.0,170.9367,171.9879,170.6297,171.9879,46692.0
2020-10-06 09:45:00,184.69,184.69,184.27,184.4,10034.0,171.8205,171.8205,171.4298,171.5507,10034.0
2020-10-06 09:50:00,184.3,184.3,183.97,184.1,6660.0,171.4577,171.4577,171.1507,171.2716,6660.0
2020-10-06 09:55:00,184.02,184.27,183.98,184.21,4186.0,171.1972,171.4298,171.16,171.3739,4186.0
2020-10-06 10:00:00,184.2,184.25,183.94,183.99,3988.0,171.3646,171.4111,171.1227,171.1693,3988.0
2020-10-06 10:05:00,183.98,184.1,183.61,184.06,31375.0,171.16,171.2716,170.8157,171.2344,31375.0
2020-10-06 10:10:00,184.02,184.25,183.91,184.25,4714.0,171.1972,171.4111,171.0948,171.4111,4714.0
2020-10-06 10:15:00,184.17,184.42,184.09,184.25,4498.0,171.3367,171.5693,171.2623,171.4111,4498.0
2020-10-06 10:20:00,184.12,184.29,184.02,184.25,4772.0,171.2902,171.4484,171.1972,171.4111,4772.0
2020-10-06 10:25:00,184.16,184.17,183.92,183.96,3344.0,171.3274,171.3367,171.1041,171.1414,3344.0
2020-10-06 10:30:00,184.04,184.28,184.04,184.25,2725.0,171.2158,171.4391,171.2158,171.4111,2725.0
2020-10-06 10:35:00,184.2,184.29,184.09,184.24,3400.0,171.3646,171.4484,171.2623,171.4018,3400.0
2020-10-06 10:40:00,184.31,184.55,183.95,184.15,5372.0,171.467,171.6902,171.1321,171.3181,5372.0
2020-10-06 10:45:00,184.37,184.76,184.36,184.59,3984.0,171.5228,171.8856,171.5135,171.7275,3984.0
2020-10-06 10:50:00,184.58,184.73,184.51,184.62,5222.0,171.7182,171.8577,171.653,171.7554,5222.0
2020-10-06 10:55:00,184.53,184.7,184.53,184.6,1250.0,171.6716,171.8298,171.6716,171.7368,1250.0
2020-10-06 11:00:00,184.47,184.63,184.39,184.6,2701.0,171.6158,171.7647,171.5414,171.7368,2701.0
2020-10-06 11:05:00,184.64,184.64,184.32,184.32,4731.0,171.774,171.774,171.4763,171.4763,4731.0
2020-10-06 11:10:00,184.39,184.39,184.13,184.13,12860.0,171.5414,171.5414,171.2995,171.2995,12860.0
2020-10-06 11:15:00,184.17,184.39,184.01,184.39,4373.0,171.3367,171.5414,171.1879,171.5414,4373.0
2020-10-06 11:20:00,184.3,184.4,184.2,184.21,3611.0,171.4577,171.5507,171.3646,171.3739,3611.0
2020-10-06 11:25:00,184.2,184.23,184.04,184.09,3100.0,171.3646,171.3925,171.2158,171.2623,3100.0
2020-10-06 11:30:00,184.09,184.15,183.99,184.13,2810.0,171.2623,171.3181,171.1693,171.2995,2810.0
2020-10-06 11:35:00,184.1,184.15,183.85,183.94,9154.0,171.2716,171.3181,171.039,171.1227,9154.0
2020-10-06 11:40:00,183.88,184.08,183.74,183.98,4307.0,171.0669,171.253,170.9367,171.16,4307.0
2020-10-06 11:45:00,183.94,183.95,183.77,183.77,2276.0,171.1227,171.1321,170.9646,170.9646,2276.0
2020-10-06 11:50:00,183.79,183.8,183.51,183.6,2682.0,170.9832,170.9925,170.7227,170.8064,2682.0
2020-10-06 11:55:00,183.61,183.84,183.5,183.78,5353.0,170.8157,171.0297,170.7134,170.9739,5353.0
2020-10-06 12:00:00,183.79,184.01,183.71,183.92,3020.0,170.9832,171.1879,170.9088,171.1041,3020.0
2020-10-06 12:05:00,183.78,183.89,183.74,183.74,2204.0,170.9739,171.0762,170.9367,170.9367,2204.0
2020-10-06 12:10:00,183.83,183.97,183.83,183.97,610.0,171.0204,171.1507,171.0204,171.1507,610.0
2020-10-06 12:15:00,183.87,184.08,183.7,184.05,3302.0,171.0576,171.253,170.8995,171.2251,3302.0
2020-10-06 12:20:00,183.99,184.03,183.84,183.91,2353.0,171.1693,171.2065,171.0297,171.0948,2353.0
2020-10-06 12:25:00,183.96,183.96,183.65,183.7,1201.0,171.1414,171.1414,170.853,170.8995,1201.0
2020-10-06 12:30:00,183.69,183.92,183.62,183.92,2925.0,170.8902,171.1041,170.825,171.1041,2925.0
2020-10-06 12:35:00,184.04,184.17,183.98,184.06,2560.0,171.2158,171.3367,171.16,171.2344,2560.0
2020-10-06 12:40:00,184.12,184.17,184.08,184.17,1802.0,171.2902,171.3367,171.253,171.3367,1802.0
2020-10-06 12:45:00,184.14,184.29,184.14,184.25,3097.0,171.3088,171.4484,171.3088,171.4111,3097.0
2020-10-06 12:50:00,184.32,184.43,184.29,184.41,4464.0,171.4763,171.5786,171.4484,171.56,4464.0
2020-10-06 12:55:00,184.42,184.47,184.28,184.32,3451.0,171.5693,171.6158,171.4391,171.4763,3451.0
2020-10-06 13:00:00,184.31,184.33,184.11,184.11,2136.0,171.467,171.4856,171.2809,171.2809,2136.0
2020-10-06 13:05:00,184.12,184.3,184.05,184.3,2600.0,171.2902,171.4577,171.2251,171.4577,2600.0
2020-10-06 13:10:00,184.25,184.33,184.15,184.25,4383.0,171.4111,171.4856,171.3181,171.4111,4383.0
2020-10-06 13:15:00,184.17,184.19,184.02,184.15,4686.0,171.3367,171.3553,171.1972,171.3181,4686.0
2020-10-06 13:20:00,184.22,184.38,184.06,184.13,4633.0,171.3832,171.5321,171.2344,171.2995,4633.0
2020-10-06 13:25:00,184.15,184.2,184.1,184.15,610.0,171.3181,171.3646,171.2716,171.3181,610.0
2020-10-06 13:30:00,184.16,184.17,183.86,183.92,9881.0,171.3274,171.3367,171.0483,171.1041,9881.0
2020-10-06 13:35:00,183.92,184.02,183.83,183.93,4641.0,171.1041,171.1972,171.0204,171.1134,4641.0
2020-10-06 13:40:00,183.94,184.03,183.72,183.73,4809.0,171.1227,171.2065,170.9181,170.9274,4809.0
2020-10-06 13:45:00,183.81,183.87,183.67,183.7,1655.0,171.0018,171.0576,170.8716,170.8995,1655.0
2020-10-06 13:50:00,183.57,183.59,183.41,183.46,4132.0,170.7785,170.7971,170.6297,170.6762,4132.0
2020-10-06 13:55:00,183.47,183.63,183.47,183.55,2200.0,170.6855,170.8343,170.6855,170.7599,2200.0
2020-10-06 14:00:00,183.55,183.71,183.5,183.71,1642.0,170.7599,170.9088,170.7134,170.9088,1642.0
2020-10-06 14:05:00,183.71,183.96,183.71,183.82,2324.0,170.9088,171.1414,170.9088,171.0111,2324.0
2020-10-06 14:10:00,183.83,183.9,183.78,183.9,1226.0,171.0204,171.0855,170.9739,171.0855,1226.0
2020-10-06 14:15:00,183.9,184.05,183.8,184.02,5631.0,171.0855,171.2251,170.9925,171.1972,5631.0
2020-10-06 14:20:00,183.99,184.19,183.99,184.13,3770.0,171.1693,171.3553,171.1693,171.2995,3770.0
2020-10-06 14:25:00,184.13,184.13,184.02,184.03,2657.0,171.2995,171.2995,171.1972,171.2065,2657.0
2020-10-06 14:30:00,184.09,184.45,184.09,184.16,7306.0,171.2623,171.5972,171.2623,171.3274,7306.0
2020-10-06 14:35:00,184.11,184.23,184.01,184.07,8097.0,171.2809,171.3925,171.1879,171.2437,8097.0
2020-10-06 14:40:00,184.04,184.17,184.0,184.17,3070.0,171.2158,171.3367,171.1786,171.3367,3070.0
2020-10-06 14:45:00,184.16,184.21,183.31,183.36,6479.0,171.3274,171.3739,170.5366,170.5832,6479.0
2020-10-06 14:50:00,183.4,183.4,181.53,181.53,7691.0,170.6204,170.6204,168.8807,168.8807,7691.0
2020-10-06 14:55:00,181.9,182.15,181.11,181.98,6292.0,169.2249,169.4575,168.4899,169.2993,6292.0
2020-10-06 15:00:00,181.82,181.84,181.29,181.29,2690.0,169.1505,169.1691,168.6574,168.6574,2690.0
2020-10-06 15:05:00,181.3,181.49,180.58,181.11,13469.0,168.6667,168.8435,167.9969,168.4899,13469.0
2020-10-06 15:10:00,181.07,181.77,180.93,181.49,9378.0,168.4527,169.104,168.3225,168.8435,9378.0
2020-10-06 15:15:00,181.47,181.61,181.07,181.07,8316.0,168.8249,168.9551,168.4527,168.4527,8316.0
2020-10-06 15:20:00,181.2,181.34,180.73,181.06,11862.0,168.5737,168.7039,168.1364,168.4434,11862.0
2020-10-06 15:25:00,180.96,181.26,180.75,180.98,3788.0,168.3504,168.6295,168.155,168.369,3788.0
2020-10-06 15:30:00,180.97,181.84,180.87,181.78,7722.0,168.3597,169.1691,168.2667,169.1133,7722.0
2020-10-06 15:35:00,181.71,181.72,181.3,181.31,9877.0,169.0481,169.0574,168.6667,168.676,9877.0
2020-10-06 15:40:00,181.39,181.61,181.17,181.47,10211.0,168.7504,168.9551,168.5458,168.8249,10211.0
2020-10-06 15:45:00,181.41,181.48,180.52,180.68,14370.0,168.769,168.8342,167.9411,168.0899,14370.0
2020-10-06 15:50:00,180.59,180.8,180.31,180.63,23973.0,168.0062,168.2015,167.7457,168.0434,23973.0
2020-10-06 15:55:00,180.81,181.22,180.54,180.54,50476.0,168.2109,168.5923,167.9597,167.9597,50476.0
2020-10-07 09:30:00,182.02,183.49,181.91,182.89,25671.0,169.3365,170.7041,169.2342,170.1459,25671.0
2020-10-07 09:35:00,182.72,183.28,182.72,183.2,5398.0,169.9878,170.5087,169.9878,170.4343,5398.0
2020-10-07 09:40:00,183.26,183.41,182.98,183.41,2874.0,170.4901,170.6297,170.2296,170.6297,2874.0
2020-10-07 09:45:00,183.24,183.26,182.94,183.17,5683.0,170.4715,170.4901,170.1924,170.4064,5683.0
2020-10-07 09:50:00,183.24,183.8,183.22,183.44,5190.0,170.4715,170.9925,170.4529,170.6576,5190.0
2020-10-07 09:55:00,183.55,183.96,183.37,183.91,7149.0,170.7599,171.1414,170.5925,171.0948,7149.0
2020-10-07 10:00:00,183.91,183.98,183.49,183.5,6320.0,171.0948,171.16,170.7041,170.7134,6320.0
2020-10-07 10:05:00,183.42,183.6,183.09,183.37,5629.0,170.639,170.8064,170.332,170.5925,5629.0
2020-10-07 10:10:00,183.29,183.35,182.83,182.94,5721.0,170.518,170.5739,170.0901,170.1924,5721.0
2020-10-07 10:15:00,183.09,183.48,183.0,183.12,5280.0,170.332,170.6948,170.2482,170.3599,5280.0
2020-10-07 10:20:00,183.17,183.22,182.81,182.97,20787.0,170.4064,170.4529,170.0715,170.2203,20787.0
2020-10-07 10:25:00,182.93,182.96,182.19,182.22,13474.0,170.1831,170.211,169.4947,169.5226,13474.0
2020-10-07 10:30:00,182.28,182.35,181.92,182.05,3603.0,169.5784,169.6435,169.2435,169.3644,3603.0
2020-10-07 10:35:00,182.14,182.14,181.81,181.81,3226.0,169.4482,169.4482,169.1412,169.1412,3226.0
2020-10-07 10:40:00,181.63,182.05,181.62,181.95,2320.0,168.9737,169.3644,168.9644,169.2714,2320.0
2020-10-07 10:45:00,182.06,182.34,182.06,182.34,4009.0,169.3737,169.6342,169.3737,169.6342,4009.0
2020-10-07 10:50:00,182.38,182.45,182.0,182.0,4765.0,169.6715,169.7366,169.3179,169.3179,4765.0
2020-10-07 10:55:00,181.9,181.9,181.59,181.6,4501.0,169.2249,169.2249,168.9365,168.9458,4501.0
2020-10-07 11:00:00,181.62,181.67,181.33,181.39,3354.0,168.9644,169.0109,168.6946,168.7504,3354.0
2020-10-07 11:05:00,181.5,181.74,181.46,181.71,4647.0,168.8528,169.076,168.8156,169.0481,4647.0
2020-10-07 11:10:00,181.71,181.8,181.52,181.6,8516.0,169.0481,169.1319,168.8714,168.9458,8516.0
2020-10-07 11:15:00,181.56,181.71,181.56,181.6,7216.0,168.9086,169.0481,168.9086,168.9458,7216.0
2020-10-07 11:20:00,181.59,181.95,181.56,181.8,5050.0,168.9365,169.2714,168.9086,169.1319,5050.0
2020-10-07 11:25:00,181.7,181.86,181.57,181.72,5509.0,169.0388,169.1877,168.9179,169.0574,5509.0
2020-10-07 11:30:00,181.65,181.88,181.59,181.88,1681.0,168.9923,169.2063,168.9365,169.2063,1681.0
2020-10-07 11:35:00,181.74,181.99,181.69,181.82,5880.0,169.076,169.3086,169.0295,169.1505,5880.0
2020-10-07 11:40:00,181.86,182.02,181.84,181.93,3825.0,169.1877,169.3365,169.1691,169.2528,3825.0
2020-10-07 11:45:00,181.85,182.27,181.56,182.01,12840.0,169.1784,169.5691,168.9086,169.3272,12840.0
2020-10-07 11:50:00,181.98,182.15,181.93,182.02,8294.0,169.2993,169.4575,169.2528,169.3365,8294.0
2020-10-07 11:55:00,181.91,182.09,181.91,181.98,4770.0,169.2342,169.4017,169.2342,169.2993,4770.0
2020-10-07 12:00:00,181.94,182.17,181.87,182.0,7825.0,169.2621,169.4761,169.197,169.3179,7825.0
2020-10-07 12:05:00,181.95,182.11,181.88,181.89,9425.0,169.2714,169.4203,169.2063,169.2156,9425.0
2020-10-07 12:10:00,181.95,181.95,181.75,181.87,5004.0,169.2714,169.2714,169.0854,169.197,5004.0
2020-10-07 12:15:00,181.84,181.94,181.78,181.92,1900.0,169.1691,169.2621,169.1133,169.2435,1900.0
2020-10-07 12:20:00,181.91,181.99,181.77,181.77,3252.0,169.2342,169.3086,169.104,169.104,3252.0
2020-10-07 12:25:00,181.77,181.84,181.4,181.53,5262.0,169.104,169.1691,168.7597,168.8807,5262.0
2020-10-07 12:30:00,181.37,181.52,181.36,181.36,4600.0,168.7318,168.8714,168.7225,168.7225,4600.0
2020-10-07 12:35:00,181.38,181.38,181.21,181.21,3046.0,168.7411,168.7411,168.583,168.583,3046.0
2020-10-07 12:40:00,181.24,181.36,181.15,181.17,2287.0,168.6109,168.7225,168.5272,168.5458,2287.0
2020-10-07 12:45:00,181.18,181.47,181.12,181.47,4245.0,168.5551,168.8249,168.4992,168.8249,4245.0
2020-10-07 12:50:00,181.5,181.5,181.3,181.32,3305.0,168.8528,168.8528,168.6667,168.6853,3305.0
2020-10-07 12:55:00,181.36,181.45,181.15,181.15,10133.0,168.7225,168.8063,168.5272,168.5272,10133.0
2020-10-07 13:00:00,181.22,181.53,181.18,181.41,7181.0,168.5923,168.8807,168.5551,168.769,7181.0
2020-10-07 13:05:00,181.48,181.66,181.4,181.66,2639.0,168.8342,169.0016,168.7597,169.0016,2639.0
2020-10-07 13:10:00,181.67,181.82,181.67,181.73,1328.0,169.0109,169.1505,169.0109,169.0667,1328.0
2020-10-07 13:15:00,181.65,181.86,181.65,181.83,3400.0,168.9923,169.1877,168.9923,169.1598,3400.0
2020-10-07 13:20:00,181.85,181.96,181.82,181.96,2509.0,169.1784,169.2807,169.1505,169.2807,2509.0
2020-10-07 13:25:00,181.92,182.08,181.92,182.04,3963.0,169.2435,169.3924,169.2435,169.3551,3963.0
2020-10-07 13:30:00,182.09,182.11,181.99,182.11,4338.0,169.4017,169.4203,169.3086,169.4203,4338.0
2020-10-07 13:35:00,182.11,182.24,181.99,182.16,6686.0,169.4203,169.5412,169.3086,169.4668,6686.0
2020-10-07 13:40:00,182.17,182.4,182.17,182.29,9408.0,169.4761,169.6901,169.4761,169.5877,9408.0
2020-10-07 13:45:00,182.36,182.37,182.13,182.23,17522.0,169.6528,169.6621,169.4389,169.5319,17522.0
2020-10-07 13:50:00,182.22,182.47,182.13,182.39,24742.0,169.5226,169.7552,169.4389,169.6808,24742.0
2020-10-07 13:55:00,182.39,182.39,182.15,182.23,5523.0,169.6808,169.6808,169.4575,169.5319,5523.0
2020-10-07 14:00:00,182.25,182.33,182.16,182.16,4043.0,169.5505,169.6249,169.4668,169.4668,4043.0
2020-10-07 14:05:00,182.15,182.25,182.05,182.18,2300.0,169.4575,169.5505,169.3644,169.4854,2300.0
2020-10-07 14:10:00,182.19,182.32,182.19,182.25,2838.0,169.4947,169.6156,169.4947,169.5505,2838.0
2020-10-07 14:15:00,182.26,182.29,182.01,182.16,6323.0,169.5598,169.5877,169.3272,169.4668,6323.0
2020-10-07 14:20:00,182.1,182.42,182.1,182.26,8135.0,169.411,169.7087,169.411,169.5598,8135.0
2020-10-07 14:25:00,182.31,182.37,182.08,182.21,6499.0,169.6063,169.6621,169.3924,169.5133,6499.0
2020-10-07 14:30:00,182.21,182.27,182.08,182.08,4482.0,169.5133,169.5691,169.3924,169.3924,4482.0
2020-10-07 14:35:00,182.03,182.09,181.96,181.96,4639.0,169.3458,169.4017,169.2807,169.2807,4639.0
2020-10-07 14:40:00,181.98,181.98,181.69,181.75,6683.0,169.2993,169.2993,169.0295,169.0854,6683.0
2020-10-07 14:45:00,181.76,181.81,181.7,181.73,6318.0,169.0947,169.1412,169.0388,169.0667,6318.0
2020-10-07 14:50:00,181.75,182.06,181.75,182.01,7470.0,169.0854,169.3737,169.0854,169.3272,7470.0
2020-10-07 14:55:00,182.01,182.01,181.82,181.82,5558.0,169.3272,169.3272,169.1505,169.1505,5558.0
2020-10-07 15:00:00,181.83,181.98,181.82,181.97,3101.0,169.1598,169.2993,169.1505,169.29,3101.0
2020-10-07 15:05:00,181.97,182.03,181.84,181.84,2964.0,169.29,169.3458,169.1691,169.1691,2964.0
2020-10-07 15:10:00,181.86,181.99,181.85,181.99,4042.0,169.1877,169.3086,169.1784,169.3086,4042.0
2020-10-07 15:15:00,181.97,182.0,181.87,181.93,6200.0,169.29,169.3179,169.197,169.2528,6200.0
2020-10-07 15:20:00,181.93,182.08,181.92,181.97,3691.0,169.2528,169.3924,169.2435,169.29,3691.0
2020-10-07 15:25:00,182.0,182.0,181.75,181.83,4677.0,169.3179,169.3179,169.0854,169.1598,4677.0
2020-10-07 15:30:00,181.86,181.96,181.61,181.68,7439.0,169.1877,169.2807,168.9551,169.0202,7439.0
2020-10-07 15:35:00,181.64,181.76,181.48,181.75,8135.0,168.983,169.0947,168.8342,169.0854,8135.0
2020-10-07 15:40:00,181.76,181.76,181.47,181.57,5972.0,169.0947,169.0947,168.8249,168.9179,5972.0
2020-10-07 15:45:00,181.57,181.74,181.42,181.74,9652.0,168.9179,169.076,168.7783,169.076,9652.0
2020-10-07 15:50:00,181.79,181.83,181.52,181.71,12623.0,169.1226,169.1598,168.8714,169.0481,12623.0
2020-10-07 15:55:00,181.69,181.7,181.37,181.43,46176.0,169.0295,169.0388,168.7318,168.7876,46176.0
2020-10-08 09:30:00,181.58,181.69,180.7,181.01,30842.0,168.9272,169.0295,168.1085,168.3969,30842.0
2020-10-08 09:35:00,181.08,181.45,181.08,181.44,10104.0,168.462,168.8063,168.462,168.797,10104.0
2020-10-08 09:40:00,181.33,181.78,181.03,181.7,14982.0,168.6946,169.1133,168.4155,169.0388,14982.0
2020-10-08 09:45:00,181.57,182.04,181.25,181.95,13284.0,168.9179,169.3551,168.6202,169.2714,13284.0
2020-10-08 09:50:00,181.81,182.57,181.79,182.05,11902.0,169.1412,169.8482,169.1226,169.3644,11902.0
2020-10-08 09:55:00,181.99,182.0,181.52,181.7,3942.0,169.3086,169.3179,168.8714,169.0388,3942.0
2020-10-08 10:00:00,181.81,182.12,181.53,182.05,11045.0,169.1412,169.4296,168.8807,169.3644,11045.0
2020-10-08 10:05:00,181.96,182.2,181.91,181.91,2989.0,169.2807,169.504,169.2342,169.2342,2989.0
2020-10-08 10:10:00,182.06,182.06,181.72,181.95,6742.0,169.3737,169.3737,169.0574,169.2714,6742.0
2020-10-08 10:15:00,182.0,182.15,181.78,182.1,5060.0,169.3179,169.4575,169.1133,169.411,5060.0
2020-10-08 10:20:00,182.21,182.41,182.16,182.3,9384.0,169.5133,169.6994,169.4668,169.597,9384.0
2020-10-08 10:25:00,182.28,182.33,181.95,182.19,6453.0,169.5784,169.6249,169.2714,169.4947,6453.0
2020-10-08 10:30:00,182.22,182.9,182.15,182.57,16477.0,169.5226,170.1552,169.4575,169.8482,16477.0
2020-10-08 10:35:00,182.51,182.59,182.38,182.42,6476.0,169.7924,169.8668,169.6715,169.7087,6476.0
2020-10-08 10:40:00,182.37,182.55,182.11,182.18,11467.0,169.6621,169.8296,169.4203,169.4854,11467.0
2020-10-08 10:45:00,182.18,182.52,182.12,182.47,8183.0,169.4854,169.8017,169.4296,169.7552,8183.0
2020-10-08 10:50:00,182.55,182.84,182.46,182.47,5705.0,169.8296,170.0994,169.7459,169.7552,5705.0
2020-10-08 10:55:00,182.55,182.68,182.39,182.56,4673.0,169.8296,169.9505,169.6808,169.8389,4673.0
2020-10-08 11:00:00,182.48,183.04,182.33,182.96,12292.0,169.7645,170.2855,169.6249,170.211,12292.0
2020-10-08 11:05:00,183.0,183.42,182.71,183.18,85368.0,170.2482,170.639,169.9785,170.4157,85368.0
2020-10-08 11:10:00,183.15,183.52,183.14,183.48,9355.0,170.3878,170.732,170.3785,170.6948,9355.0
2020-10-08 11:15:00,183.43,183.45,183.15,183.19,8533.0,170.6483,170.6669,170.3878,170.425,8533.0
2020-10-08 11:20:00,183.26,183.63,182.98,183.63,8106.0,170.4901,170.8343,170.2296,170.8343,8106.0
2020-10-08 11:25:00,183.48,183.48,183.0,183.12,10550.0,170.6948,170.6948,170.2482,170.3599,10550.0
2020-10-08 11:30:00,183.14,183.14,182.84,182.95,7948.0,170.3785,170.3785,170.0994,170.2017,7948.0
2020-10-08 11:35:00,182.95,183.1,182.59,183.05,6818.0,170.2017,170.3413,169.8668,170.2948,6818.0
2020-10-08 11:40:00,183.07,183.21,182.94,183.15,5270.0,170.3134,170.4436,170.1924,170.3878,5270.0
2020-10-08 11:45:00,183.15,183.15,182.62,182.62,7529.0,170.3878,170.3878,169.8947,169.8947,7529.0
2020-10-08 11:50:00,182.81,182.81,182.55,182.81,3606.0,170.0715,170.0715,169.8296,170.0715,3606.0
2020-10-08 11:55:00,182.72,182.99,182.56,182.56,3767.0,169.9878,170.2389,169.8389,169.8389,3767.0
2020-10-08 12:00:00,182.66,182.76,182.55,182.73,4981.0,169.9319,170.025,169.8296,169.9971,4981.0
2020-10-08 12:05:00,182.66,183.07,182.66,183.07,2579.0,169.9319,170.3134,169.9319,170.3134,2579.0
2020-10-08 12:10:00,183.03,183.14,183.02,183.07,4283.0,170.2762,170.3785,170.2669,170.3134,4283.0
2020-10-08 12:15:00,183.15,183.18,183.05,183.05,5912.0,170.3878,170.4157,170.2948,170.2948,5912.0
2020-10-08 12:20:00,183.02,183.02,182.78,182.97,5111.0,170.2669,170.2669,170.0436,170.2203,5111.0
2020-10-08 12:25:00,183.13,183.4,183.13,183.4,2671.0,170.3692,170.6204,170.3692,170.6204,2671.0
2020-10-08 12:30:00,183.37,183.53,183.34,183.48,5933.0,170.5925,170.7413,170.5646,170.6948,5933.0
2020-10-08 12:35:00,183.5,183.56,183.38,183.38,3552.0,170.7134,170.7692,170.6018,170.6018,3552.0
2020-10-08 12:40:00,183.31,183.49,183.26,183.31,2444.0,170.5366,170.7041,170.4901,170.5366,2444.0
2020-10-08 12:45:00,183.25,183.32,183.06,183.06,3509.0,170.4808,170.546,170.3041,170.3041,3509.0
2020-10-08 12:50:00,182.98,183.19,182.97,183.08,5617.0,170.2296,170.425,170.2203,170.3227,5617.0
2020-10-08 12:55:00,183.05,183.33,183.04,183.33,1212.0,170.2948,170.5553,170.2855,170.5553,1212.0
2020-10-08 13:00:00,183.34,183.48,183.22,183.28,9743.0,170.5646,170.6948,170.4529,170.5087,9743.0
2020-10-08 13:05:00,183.28,183.41,183.18,183.31,10725.0,170.5087,170.6297,170.4157,170.5366,10725.0
2020-10-08 13:10:00,183.32,183.39,183.24,183.3,6461.0,170.546,170.6111,170.4715,170.5273,6461.0
2020-10-08 13:15:00,183.43,183.51,183.41,183.49,2300.0,170.6483,170.7227,170.6297,170.7041,2300.0
2020-10-08 13:20:00,183.4,183.44,183.32,183.36,2275.0,170.6204,170.6576,170.546,170.5832,2275.0
2020-10-08 13:25:00,183.28,183.38,183.27,183.28,2035.0,170.5087,170.6018,170.4994,170.5087,2035.0
2020-10-08 13:30:00,183.33,183.72,183.33,183.72,8991.0,170.5553,170.9181,170.5553,170.9181,8991.0
2020-10-08 13:35:00,183.73,183.99,183.67,183.87,4689.0,170.9274,171.1693,170.8716,171.0576,4689.0
2020-10-08 13:40:00,183.82,184.07,183.81,183.98,4538.0,171.0111,171.2437,171.0018,171.16,4538.0
2020-10-08 13:45:00,184.02,184.03,183.83,183.94,5562.0,171.1972,171.2065,171.0204,171.1227,5562.0
2020-10-08 13:50:00,183.93,184.15,183.8,183.8,11005.0,171.1134,171.3181,170.9925,170.9925,11005.0
2020-10-08 13:55:00,183.82,184.17,183.74,184.12,2761.0,171.0111,171.3367,170.9367,171.2902,2761.0
2020-10-08 14:00:00,184.03,184.19,183.91,183.97,3550.0,171.2065,171.3553,171.0948,171.1507,3550.0
2020-10-08 14:05:00,184.05,184.2,184.0,184.16,8145.0,171.2251,171.3646,171.1786,171.3274,8145.0
2020-10-08 14:10:00,184.16,184.19,184.02,184.04,3450.0,171.3274,171.3553,171.1972,171.2158,3450.0
2020-10-08 14:15:00,184.1,184.31,184.06,184.22,3111.0,171.2716,171.467,171.2344,171.3832,3111.0
2020-10-08 14:20:00,184.29,184.44,184.21,184.32,5956.0,171.4484,171.5879,171.3739,171.4763,5956.0
2020-10-08 14:25:00,184.39,184.45,184.24,184.33,4023.0,171.5414,171.5972,171.4018,171.4856,4023.0
2020-10-08 14:30:00,184.4,184.51,184.36,184.41,2722.0,171.5507,171.653,171.5135,171.56,2722.0
2020-10-08 14:35:00,184.46,184.5,184.29,184.44,4151.0,171.6065,171.6437,171.4484,171.5879,4151.0
2020-10-08 14:40:00,184.41,184.55,184.4,184.48,2009.0,171.56,171.6902,171.5507,171.6251,2009.0
2020-10-08 14:45:00,184.44,184.55,184.28,184.31,4054.0,171.5879,171.6902,171.4391,171.467,4054.0
2020-10-08 14:50:00,184.3,184.35,184.12,184.12,3507.0,171.4577,171.5042,171.2902,171.2902,3507.0
2020-10-08 14:55:00,184.19,184.43,184.17,184.33,6099.0,171.3553,171.5786,171.3367,171.4856,6099.0
2020-10-08 15:00:00,184.32,184.38,184.01,184.01,6534.0,171.4763,171.5321,171.1879,171.1879,6534.0
2020-10-08 15:05:00,184.07,184.2,184.02,184.12,5911.0,171.2437,171.3646,171.1972,171.2902,5911.0
2020-10-08 15:10:00,184.13,184.36,184.12,184.28,4358.0,171.2995,171.5135,171.2902,171.4391,4358.0
2020-10-08 15:15:00,184.28,184.5,184.28,184.5,6064.0,171.4391,171.6437,171.4391,171.6437,6064.0
2020-10-08 15:20:00,184.49,184.62,184.4,184.52,8367.0,171.6344,171.7554,171.5507,171.6623,8367.0
2020-10-08 15:25:00,184.54,184.89,184.54,184.83,12007.0,171.6809,172.0065,171.6809,171.9507,12007.0
2020-10-08 15:30:00,184.86,185.1,184.86,185.02,16926.0,171.9786,172.2019,171.9786,172.1275,16926.0
2020-10-08 15:35:00,185.07,185.07,184.71,184.71,12183.0,172.174,172.174,171.8391,171.8391,12183.0
2020-10-08 15:40:00,184.68,184.71,184.54,184.63,11617.0,171.8112,171.8391,171.6809,171.7647,11617.0
2020-10-08 15:45:00,184.71,184.76,184.53,184.6,13057.0,171.8391,171.8856,171.6716,171.7368,13057.0
2020-10-08 15:50:00,184.6,185.03,184.5,185.03,31581.0,171.7368,172.1368,171.6437,172.1368,31581.0
2020-10-08 15:55:00,185.02,185.23,184.84,185.13,57853.0,172.1275,172.3229,171.96,172.2298,57853.0
2020-10-09 09:30:00,186.24,186.74,186.0,186.08,11652.0,173.2625,173.7276,173.0392,173.1136,11652.0
2020-10-09 09:35:00,186.29,186.46,185.04,185.3,7808.0,173.309,173.4671,172.1461,172.388,7808.0
2020-10-09 09:40:00,185.3,185.66,185.07,185.46,3952.0,172.388,172.7229,172.174,172.5368,3952.0
2020-10-09 09:45:00,185.47,185.85,185.16,185.77,6695.0,172.5461,172.8997,172.2577,172.8252,6695.0
2020-10-09 09:50:00,185.63,185.93,185.5,185.79,10347.0,172.695,172.9741,172.574,172.8438,10347.0
2020-10-09 09:55:00,185.75,185.81,185.26,185.39,8400.0,172.8066,172.8624,172.3508,172.4717,8400.0
2020-10-09 10:00:00,185.39,185.39,184.83,185.11,7920.0,172.4717,172.4717,171.9507,172.2112,7920.0
2020-10-09 10:05:00,184.98,185.4,184.97,185.15,6232.0,172.0903,172.481,172.081,172.2484,6232.0
2020-10-09 10:10:00,185.15,185.21,184.87,184.93,7301.0,172.2484,172.3043,171.9879,172.0438,7301.0
2020-10-09 10:15:00,185.0,185.37,185.0,185.31,9961.0,172.1089,172.4531,172.1089,172.3973,9961.0
2020-10-09 10:20:00,185.31,185.31,184.97,185.19,3110.0,172.3973,172.3973,172.081,172.2856,3110.0
2020-10-09 10:25:00,185.23,185.25,185.08,185.11,3014.0,172.3229,172.3415,172.1833,172.2112,3014.0
2020-10-09 10:30:00,185.12,185.22,184.96,185.03,3732.0,172.2205,172.3136,172.0717,172.1368,3732.0
2020-10-09 10:35:00,185.02,185.4,185.02,185.4,9947.0,172.1275,172.481,172.1275,172.481,9947.0
2020-10-09 10:40:00,185.42,185.88,185.38,185.88,6292.0,172.4996,172.9276,172.4624,172.9276,6292.0
2020-10-09 10:45:00,185.86,185.97,185.73,185.74,9575.0,172.909,173.0113,172.788,172.7973,9575.0
2020-10-09 10:50:00,185.74,186.0,185.72,185.99,6613.0,172.7973,173.0392,172.7787,173.0299,6613.0
2020-10-09 10:55:00,186.02,186.25,186.01,186.25,3838.0,173.0578,173.2718,173.0485,173.2718,3838.0
2020-10-09 11:00:00,186.28,186.35,185.88,185.95,5650.0,173.2997,173.3648,172.9276,172.9927,5650.0
2020-10-09 11:05:00,185.99,186.12,185.81,185.89,3200.0,173.0299,173.1508,172.8624,172.9369,3200.0
2020-10-09 11:10:00,185.91,185.92,185.37,185.81,10858.0,172.9555,172.9648,172.4531,172.8624,10858.0
2020-10-09 11:15:00,185.78,185.89,185.72,185.85,2743.0,172.8345,172.9369,172.7787,172.8997,2743.0
2020-10-09 11:20:00,185.89,185.98,185.82,185.98,3826.0,172.9369,173.0206,172.8717,173.0206,3826.0
2020-10-09 11:25:00,186.01,186.05,185.88,185.88,2440.0,173.0485,173.0857,172.9276,172.9276,2440.0
2020-10-09 11:30:00,185.77,185.77,185.66,185.72,2199.0,172.8252,172.8252,172.7229,172.7787,2199.0
2020-10-09 11:35:00,185.76,185.86,185.6,185.66,3129.0,172.8159,172.909,172.6671,172.7229,3129.0
2020-10-09 11:40:00,185.74,186.18,185.66,185.88,9242.0,172.7973,173.2067,172.7229,172.9276,9242.0
2020-10-09 11:45:00,186.0,186.4,185.89,186.23,13698.0,173.0392,173.4113,172.9369,173.2532,13698.0
2020-10-09 11:50:00,186.27,186.62,186.06,186.57,5077.0,173.2904,173.616,173.095,173.5695,5077.0
2020-10-09 11:55:00,186.47,186.81,186.46,186.69,4399.0,173.4765,173.7928,173.4671,173.6811,4399.0
2020-10-09 12:00:00,186.61,186.8,186.44,186.53,3742.0,173.6067,173.7835,173.4485,173.5323,3742.0
2020-10-09 12:05:00,186.53,186.75,186.47,186.73,4929.0,173.5323,173.7369,173.4765,173.7183,4929.0
2020-10-09 12:10:00,186.69,186.69,186.37,186.41,6039.0,173.6811,173.6811,173.3834,173.4206,6039.0
2020-10-09 12:15:00,186.38,186.52,186.1,186.51,3375.0,173.3927,173.523,173.1322,173.5137,3375.0
2020-10-09 12:20:00,186.5,186.59,186.44,186.53,3053.0,173.5044,173.5881,173.4485,173.5323,3053.0
2020-10-09 12:25:00,186.48,186.65,186.31,186.42,5182.0,173.4858,173.6439,173.3276,173.4299,5182.0
2020-10-09 12:30:00,186.45,186.68,186.21,186.21,2327.0,173.4578,173.6718,173.2346,173.2346,2327.0
2020-10-09 12:35:00,186.19,186.34,186.1,186.18,4148.0,173.216,173.3555,173.1322,173.2067,4148.0
2020-10-09 12:40:00,186.17,186.25,186.0,186.12,3765.0,173.1974,173.2718,173.0392,173.1508,3765.0
2020-10-09 12:45:00,186.12,186.25,186.02,186.25,3050.0,173.1508,173.2718,173.0578,173.2718,3050.0
2020-10-09 12:50:00,186.26,186.56,186.26,186.49,4047.0,173.2811,173.5602,173.2811,173.4951,4047.0
2020-10-09 12:55:00,186.51,186.52,186.36,186.36,4050.0,173.5137,173.523,173.3741,173.3741,4050.0
2020-10-09 13:00:00,186.37,186.51,186.32,186.33,2821.0,173.3834,173.5137,173.3369,173.3462,2821.0
2020-10-09 13:05:00,186.28,186.41,186.19,186.21,4565.0,173.2997,173.4206,173.216,173.2346,4565.0
2020-10-09 13:10:00,186.29,186.53,186.26,186.53,3032.0,173.309,173.5323,173.2811,173.5323,3032.0
2020-10-09 13:15:00,186.53,186.67,186.38,186.52,7993.0,173.5323,173.6625,173.3927,173.523,7993.0
2020-10-09 13:20:00,186.53,186.56,186.43,186.51,4340.0,173.5323,173.5602,173.4392,173.5137,4340.0
2020-10-09 13:25:00,186.51,186.57,186.45,186.47,3107.0,173.5137,173.5695,173.4578,173.4765,3107.0
2020-10-09 13:30:00,186.52,186.7,186.5,186.52,19665.0,173.523,173.6904,173.5044,173.523,19665.0
2020-10-09 13:35:00,186.51,186.69,186.44,186.61,7859.0,173.5137,173.6811,173.4485,173.6067,7859.0
2020-10-09 13:40:00,186.61,186.73,186.59,186.66,4775.0,173.6067,173.7183,173.5881,173.6532,4775.0
2020-10-09 13:45:00,186.67,186.73,186.62,186.73,4204.0,173.6625,173.7183,173.616,173.7183,4204.0
2020-10-09 13:50:00,186.75,186.76,186.67,186.74,4401.0,173.7369,173.7462,173.6625,173.7276,4401.0
2020-10-09 13:55:00,186.74,186.78,186.66,186.74,3907.0,173.7276,173.7649,173.6532,173.7276,3907.0
2020-10-09 14:00:00,186.75,186.77,186.64,186.75,3649.0,173.7369,173.7555,173.6346,173.7369,3649.0
2020-10-09 14:05:00,186.76,186.77,186.59,186.59,3616.0,173.7462,173.7555,173.5881,173.5881,3616.0
2020-10-09 14:10:00,186.56,186.59,186.49,186.55,3809.0,173.5602,173.5881,173.4951,173.5509,3809.0
2020-10-09 14:15:00,186.5,186.59,186.41,186.41,2033.0,173.5044,173.5881,173.4206,173.4206,2033.0
2020-10-09 14:20:00,186.4,186.4,186.18,186.19,4682.0,173.4113,173.4113,173.2067,173.216,4682.0
2020-10-09 14:25:00,186.24,186.3,186.12,186.27,4374.0,173.2625,173.3183,173.1508,173.2904,4374.0
2020-10-09 14:30:00,186.25,186.43,186.24,186.38,6453.0,173.2718,173.4392,173.2625,173.3927,6453.0
2020-10-09 14:35:00,186.34,186.4,186.13,186.27,4309.0,173.3555,173.4113,173.1601,173.2904,4309.0
2020-10-09 14:40:00,186.34,186.57,186.2,186.57,3401.0,173.3555,173.5695,173.2253,173.5695,3401.0
2020-10-09 14:45:00,186.6,186.68,186.52,186.65,4280.0,173.5974,173.6718,173.523,173.6439,4280.0
2020-10-09 14:50:00,186.65,186.65,186.5,186.5,2514.0,173.6439,173.6439,173.5044,173.5044,2514.0
2020-10-09 14:55:00,186.51,186.77,186.5,186.77,3148.0,173.5137,173.7555,173.5044,173.7555,3148.0
2020-10-09 15:00:00,186.67,187.09,186.65,187.09,11837.0,173.6625,174.0533,173.6439,174.0533,11837.0
2020-10-09 15:05:00,187.09,187.11,186.93,187.08,5602.0,174.0533,174.0719,173.9044,174.0439,5602.0
2020-10-09 15:10:00,187.1,187.11,186.82,186.91,2215.0,174.0626,174.0719,173.8021,173.8858,2215.0
2020-10-09 15:15:00,186.89,187.11,186.89,187.08,5951.0,173.8672,174.0719,173.8672,174.0439,5951.0
2020-10-09 15:20:00,187.02,187.44,187.02,187.3,11141.0,173.9881,174.3789,173.9881,174.2486,11141.0
2020-10-09 15:25:00,187.27,187.41,187.04,187.07,23038.0,174.2207,174.351,174.0067,174.0346,23038.0
2020-10-09 15:30:00,187.15,187.15,186.83,186.85,9062.0,174.1091,174.1091,173.8114,173.83,9062.0
2020-10-09 15:35:00,186.94,187.07,186.83,186.91,11255.0,173.9137,174.0346,173.8114,173.8858,11255.0
2020-10-09 15:40:00,186.9,187.02,186.84,186.94,8060.0,173.8765,173.9881,173.8207,173.9137,8060.0
2020-10-09 15:45:00,186.96,187.08,186.83,186.93,14055.0,173.9323,174.0439,173.8114,173.9044,14055.0
2020-10-09 15:50:00,186.93,186.94,186.73,186.8,28244.0,173.9044,173.9137,173.7183,173.7835,28244.0
2020-10-09 15:55:00,186.77,186.97,186.62,186.66,61431.0,173.7555,173.9416,173.616,173.6532,61431.0
2020-10-12 09:30:00,187.26,187.96,187.23,187.36,15553.0,174.2114,174.8626,174.1835,174.3044,15553.0
2020-10-12 09:35:00,187.31,188.13,187.17,187.78,8816.0,174.2579,175.0208,174.1277,174.6952,8816.0
2020-10-12 09:40:00,187.91,188.27,187.42,187.71,11182.0,174.8161,175.151,174.3603,174.63,11182.0
2020-10-12 09:45:00,187.68,188.02,187.59,188.01,7738.0,174.6021,174.9184,174.5184,174.9091,7738.0
2020-10-12 09:50:00,188.03,188.27,187.97,188.0,4909.0,174.9277,175.151,174.8719,174.8998,4909.0
2020-10-12 09:55:00,187.78,188.19,187.78,188.01,3801.0,174.6952,175.0766,174.6952,174.9091,3801.0
2020-10-12 10:00:00,188.02,188.84,188.02,188.75,14307.0,174.9184,175.6813,174.9184,175.5976,14307.0
2020-10-12 10:05:00,188.79,189.44,188.78,189.28,23176.0,175.6348,176.2395,175.6255,176.0906,23176.0
2020-10-12 10:10:00,189.25,189.56,188.99,189.12,5892.0,176.0627,176.3511,175.8209,175.9418,5892.0
2020-10-12 10:15:00,188.91,188.96,188.53,188.59,2740.0,175.7464,175.7929,175.3929,175.4487,2740.0
2020-10-12 10:20:00,188.55,188.57,188.29,188.57,3678.0,175.4115,175.4301,175.1696,175.4301,3678.0
2020-10-12 10:25:00,188.47,188.53,188.29,188.44,2050.0,175.3371,175.3929,175.1696,175.3092,2050.0
2020-10-12 10:30:00,188.51,188.87,188.51,188.84,4138.0,175.3743,175.7092,175.3743,175.6813,4138.0
2020-10-12 10:35:00,188.84,189.2,188.75,189.11,6190.0,175.6813,176.0162,175.5976,175.9325,6190.0
2020-10-12 10:40:00,189.03,189.06,188.55,188.55,5259.0,175.8581,175.886,175.4115,175.4115,5259.0
2020-10-12 10:45:00,188.46,188.46,188.28,188.31,1754.0,175.3278,175.3278,175.1603,175.1882,1754.0
2020-10-12 10:50:00,188.35,188.66,188.34,188.37,3797.0,175.2255,175.5138,175.2161,175.2441,3797.0
2020-10-12 10:55:00,188.4,188.47,188.05,188.05,3999.0,175.272,175.3371,174.9464,174.9464,3999.0
2020-10-12 11:00:00,188.11,188.23,187.96,188.17,3603.0,175.0022,175.1138,174.8626,175.058,3603.0
2020-10-12 11:05:00,188.18,188.32,188.16,188.16,3028.0,175.0673,175.1975,175.0487,175.0487,3028.0
2020-10-12 11:10:00,188.17,188.41,188.15,188.34,2842.0,175.058,175.2813,175.0394,175.2161,2842.0
2020-10-12 11:15:00,188.42,188.72,188.36,188.36,9392.0,175.2906,175.5697,175.2348,175.2348,9392.0
2020-10-12 11:20:00,188.33,188.6,188.26,188.33,3290.0,175.2068,175.458,175.1417,175.2068,3290.0
2020-10-12 11:25:00,188.37,188.63,188.29,188.52,4737.0,175.2441,175.4859,175.1696,175.3836,4737.0
2020-10-12 11:30:00,188.49,188.51,188.21,188.21,1300.0,175.3557,175.3743,175.0952,175.0952,1300.0
2020-10-12 11:35:00,188.35,188.44,188.27,188.36,2712.0,175.2255,175.3092,175.151,175.2348,2712.0
2020-10-12 11:40:00,188.4,188.54,188.37,188.41,3500.0,175.272,175.4022,175.2441,175.2813,3500.0
2020-10-12 11:45:00,188.5,188.5,188.19,188.19,3418.0,175.365,175.365,175.0766,175.0766,3418.0
2020-10-12 11:50:00,188.25,188.36,188.21,188.23,1984.0,175.1324,175.2348,175.0952,175.1138,1984.0
2020-10-12 11:55:00,188.29,188.31,188.21,188.21,854.0,175.1696,175.1882,175.0952,175.0952,854.0
2020-10-12 12:00:00,188.24,188.24,188.05,188.06,1509.0,175.1231,175.1231,174.9464,174.9557,1509.0
2020-10-12 12:05:00,188.05,188.26,188.05,188.25,2809.0,174.9464,175.1417,174.9464,175.1324,2809.0
2020-10-12 12:10:00,188.29,188.37,188.18,188.28,3870.0,175.1696,175.2441,175.0673,175.1603,3870.0
2020-10-12 12:15:00,188.17,188.23,188.11,188.11,1046.0,175.058,175.1138,175.0022,175.0022,1046.0
2020-10-12 12:20:00,188.2,188.36,188.11,188.11,1123.0,175.0859,175.2348,175.0022,175.0022,1123.0
2020-10-12 12:25:00,188.16,188.2,188.06,188.07,1300.0,175.0487,175.0859,174.9557,174.965,1300.0
2020-10-12 12:30:00,188.25,188.41,188.18,188.2,2519.0,175.1324,175.2813,175.0673,175.0859,2519.0
2020-10-12 12:35:00,188.18,188.22,187.94,187.94,6467.0,175.0673,175.1045,174.844,174.844,6467.0
2020-10-12 12:40:00,187.92,188.18,187.91,188.02,3798.0,174.8254,175.0673,174.8161,174.9184,3798.0
2020-10-12 12:45:00,188.04,188.04,187.87,188.03,2024.0,174.9371,174.9371,174.7789,174.9277,2024.0
2020-10-12 12:50:00,187.85,187.87,187.59,187.87,5142.0,174.7603,174.7789,174.5184,174.7789,5142.0
2020-10-12 12:55:00,187.98,187.98,187.72,187.72,3453.0,174.8812,174.8812,174.6394,174.6394,3453.0
2020-10-12 13:00:00,187.77,187.83,187.56,187.58,3170.0,174.6859,174.7417,174.4905,174.5091,3170.0
2020-10-12 13:05:00,187.53,187.85,187.51,187.78,3720.0,174.4626,174.7603,174.444,174.6952,3720.0
2020-10-12 13:10:00,187.75,187.82,187.74,187.77,1100.0,174.6673,174.7324,174.658,174.6859,1100.0
2020-10-12 13:15:00,187.83,188.06,187.79,188.06,3544.0,174.7417,174.9557,174.7045,174.9557,3544.0
2020-10-12 13:20:00,188.01,188.1,187.93,187.93,3076.0,174.9091,174.9929,174.8347,174.8347,3076.0
2020-10-12 13:25:00,188.03,188.03,187.87,187.88,811.0,174.9277,174.9277,174.7789,174.7882,811.0
2020-10-12 13:30:00,187.89,187.94,187.62,187.67,3099.0,174.7975,174.844,174.5463,174.5928,3099.0
2020-10-12 13:35:00,187.66,187.87,187.49,187.87,3400.0,174.5835,174.7789,174.4254,174.7789,3400.0
2020-10-12 13:40:00,187.75,187.93,187.74,187.93,2257.0,174.6673,174.8347,174.658,174.8347,2257.0
2020-10-12 13:45:00,187.88,187.88,187.67,187.75,2825.0,174.7882,174.7882,174.5928,174.6673,2825.0
2020-10-12 13:50:00,187.83,187.98,187.83,187.92,2612.0,174.7417,174.8812,174.7417,174.8254,2612.0
2020-10-12 13:55:00,187.96,188.11,187.92,188.03,2886.0,174.8626,175.0022,174.8254,174.9277,2886.0
2020-10-12 14:00:00,188.02,188.02,187.86,187.86,2373.0,174.9184,174.9184,174.7696,174.7696,2373.0
2020-10-12 14:05:00,187.91,188.08,187.85,188.08,1942.0,174.8161,174.9743,174.7603,174.9743,1942.0
2020-10-12 14:10:00,188.01,188.03,187.54,187.68,1503.0,174.9091,174.9277,174.4719,174.6021,1503.0
2020-10-12 14:15:00,187.71,187.86,187.55,187.86,2541.0,174.63,174.7696,174.4812,174.7696,2541.0
2020-10-12 14:20:00,187.92,187.97,187.79,187.8,2272.0,174.8254,174.8719,174.7045,174.7138,2272.0
2020-10-12 14:25:00,187.77,187.93,187.7,187.86,3307.0,174.6859,174.8347,174.6207,174.7696,3307.0
2020-10-12 14:30:00,187.94,187.99,187.75,187.75,2457.0,174.844,174.8905,174.6673,174.6673,2457.0
2020-10-12 14:35:00,187.7,187.83,187.7,187.83,2308.0,174.6207,174.7417,174.6207,174.7417,2308.0
2020-10-12 14:40:00,187.79,187.93,187.59,187.85,3322.0,174.7045,174.8347,174.5184,174.7603,3322.0
2020-10-12 14:45:00,187.9,187.9,187.74,187.85,2440.0,174.8068,174.8068,174.658,174.7603,2440.0
2020-10-12 14:50:00,187.86,187.86,187.72,187.73,1811.0,174.7696,174.7696,174.6394,174.6487,1811.0
2020-10-12 14:55:00,187.74,187.83,187.65,187.83,6050.0,174.658,174.7417,174.5742,174.7417,6050.0
2020-10-12 15:00:00,187.76,187.89,187.68,187.68,2213.0,174.6766,174.7975,174.6021,174.6021,2213.0
2020-10-12 15:05:00,187.71,187.84,187.71,187.74,1079.0,174.63,174.751,174.63,174.658,1079.0
2020-10-12 15:10:00,187.74,187.75,187.58,187.6,2724.0,174.658,174.6673,174.5091,174.5277,2724.0
2020-10-12 15:15:00,187.62,187.8,187.58,187.69,3165.0,174.5463,174.7138,174.5091,174.6114,3165.0
2020-10-12 15:20:00,187.73,187.89,187.7,187.89,6450.0,174.6487,174.7975,174.6207,174.7975,6450.0
2020-10-12 15:25:00,187.86,187.92,187.73,187.84,3047.0,174.7696,174.8254,174.6487,174.751,3047.0
2020-10-12 15:30:00,187.91,187.92,187.65,187.78,5723.0,174.8161,174.8254,174.5742,174.6952,5723.0
2020-10-12 15:35:00,187.79,187.79,187.43,187.47,7763.0,174.7045,174.7045,174.3696,174.4068,7763.0
2020-10-12 15:40:00,187.43,187.49,187.03,187.08,14389.0,174.3696,174.4254,173.9974,174.0439,14389.0
2020-10-12 15:45:00,187.01,187.13,186.52,186.52,25435.0,173.9788,174.0905,173.523,173.523,25435.0
2020-10-12 15:50:00,186.46,186.8,186.35,186.63,34892.0,173.4671,173.7835,173.3648,173.6253,34892.0
2020-10-12 15:55:00,186.69,187.1,186.57,187.01,34202.0,173.6811,174.0626,173.5695,173.9788,34202.0
2020-10-13 09:30:00,185.89,186.39,185.49,186.29,19225.0,172.9369,173.402,172.5647,173.309,19225.0
2020-10-13 09:35:00,186.03,186.88,186.03,186.8,5962.0,173.0671,173.8579,173.0671,173.7835,5962.0
2020-10-13 09:40:00,186.95,187.55,186.68,187.43,9323.0,173.923,174.4812,173.6718,174.3696,9323.0
2020-10-13 09:45:00,187.28,187.73,187.26,187.37,12964.0,174.23,174.6487,174.2114,174.3137,12964.0
2020-10-13 09:50:00,187.28,187.39,186.46,187.19,8603.0,174.23,174.3323,173.4671,174.1463,8603.0
2020-10-13 09:55:00,187.14,187.56,187.04,187.48,10149.0,174.0998,174.4905,174.0067,174.4161,10149.0
2020-10-13 10:00:00,187.35,188.16,187.35,187.91,8730.0,174.2951,175.0487,174.2951,174.8161,8730.0
2020-10-13 10:05:00,187.91,187.97,187.7,187.77,6533.0,174.8161,174.8719,174.6207,174.6859,6533.0
2020-10-13 10:10:00,187.74,187.78,187.0,187.47,6319.0,174.658,174.6952,173.9695,174.4068,6319.0
2020-10-13 10:15:00,187.5,187.68,187.26,187.62,2877.0,174.4347,174.6021,174.2114,174.5463,2877.0
2020-10-13 10:20:00,187.69,187.74,187.37,187.58,2647.0,174.6114,174.658,174.3137,174.5091,2647.0
2020-10-13 10:25:00,187.53,187.77,187.49,187.57,3320.0,174.4626,174.6859,174.4254,174.4998,3320.0
2020-10-13 10:30:00,187.63,187.7,187.04,187.04,2698.0,174.5556,174.6207,174.0067,174.0067,2698.0
2020-10-13 10:35:00,187.17,187.35,187.07,187.35,3320.0,174.1277,174.2951,174.0346,174.2951,3320.0
2020-10-13 10:40:00,187.38,187.48,187.13,187.31,8591.0,174.323,174.4161,174.0905,174.2579,8591.0
2020-10-13 10:45:00,187.28,187.33,187.19,187.2,4713.0,174.23,174.2765,174.1463,174.1556,4713.0
2020-10-13 10:50:00,187.17,187.18,186.78,187.11,5899.0,174.1277,174.137,173.7649,174.0719,5899.0
2020-10-13 10:55:00,187.25,187.53,187.19,187.36,5402.0,174.2021,174.4626,174.1463,174.3044,5402.0
2020-10-13 11:00:00,187.27,187.59,187.22,187.56,3469.0,174.2207,174.5184,174.1742,174.4905,3469.0
2020-10-13 11:05:00,187.56,187.57,187.32,187.32,1940.0,174.4905,174.4998,174.2672,174.2672,1940.0
2020-10-13 11:10:00,187.32,187.43,187.18,187.18,2396.0,174.2672,174.3696,174.137,174.137,2396.0
2020-10-13 11:15:00,187.14,187.19,186.95,187.19,2076.0,174.0998,174.1463,173.923,174.1463,2076.0
2020-10-13 11:20:00,187.26,187.39,187.01,187.01,3635.0,174.2114,174.3323,173.9788,173.9788,3635.0
2020-10-13 11:25:00,187.02,187.08,186.75,186.93,4638.0,173.9881,174.0439,173.7369,173.9044,4638.0
2020-10-13 11:30:00,187.01,187.33,187.01,187.15,5772.0,173.9788,174.2765,173.9788,174.1091,5772.0
2020-10-13 11:35:00,187.1,187.23,187.03,187.1,5463.0,174.0626,174.1835,173.9974,174.0626,5463.0
2020-10-13 11:40:00,187.13,187.41,186.93,187.34,3080.0,174.0905,174.351,173.9044,174.2858,3080.0
2020-10-13 11:45:00,187.28,187.35,187.25,187.28,2795.0,174.23,174.2951,174.2021,174.23,2795.0
2020-10-13 11:50:00,187.32,187.42,187.31,187.39,2053.0,174.2672,174.3603,174.2579,174.3323,2053.0
2020-10-13 11:55:00,187.42,187.53,187.27,187.44,1300.0,174.3603,174.4626,174.2207,174.3789,1300.0
2020-10-13 12:00:00,187.4,187.53,187.2,187.2,3416.0,174.3416,174.4626,174.1556,174.1556,3416.0
2020-10-13 12:05:00,187.27,187.4,187.27,187.27,1200.0,174.2207,174.3416,174.2207,174.2207,1200.0
2020-10-13 12:10:00,187.28,187.28,187.03,187.2,6469.0,174.23,174.23,173.9974,174.1556,6469.0
2020-10-13 12:15:00,187.39,187.46,187.27,187.27,2100.0,174.3323,174.3975,174.2207,174.2207,2100.0
2020-10-13 12:20:00,187.25,187.46,187.25,187.46,2318.0,174.2021,174.3975,174.2021,174.3975,2318.0
2020-10-13 12:25:00,187.44,187.53,187.41,187.41,2338.0,174.3789,174.4626,174.351,174.351,2338.0
2020-10-13 12:30:00,187.34,187.48,187.14,187.15,2418.0,174.2858,174.4161,174.0998,174.1091,2418.0
2020-10-13 12:35:00,187.09,187.26,186.99,187.26,3857.0,174.0533,174.2114,173.9602,174.2114,3857.0
2020-10-13 12:40:00,187.24,187.24,187.12,187.21,1316.0,174.1928,174.1928,174.0812,174.1649,1316.0
2020-10-13 12:45:00,187.14,187.35,187.12,187.23,2806.0,174.0998,174.2951,174.0812,174.1835,2806.0
2020-10-13 12:50:00,187.21,187.26,187.14,187.15,2016.0,174.1649,174.2114,174.0998,174.1091,2016.0
2020-10-13 12:55:00,187.08,187.32,186.98,187.27,4728.0,174.0439,174.2672,173.9509,174.2207,4728.0
2020-10-13 13:00:00,187.24,187.24,187.14,187.16,1191.0,174.1928,174.1928,174.0998,174.1184,1191.0
2020-10-13 13:05:00,187.11,187.16,186.96,187.05,4968.0,174.0719,174.1184,173.9323,174.016,4968.0
2020-10-13 13:10:00,187.09,187.29,187.04,187.26,4541.0,174.0533,174.2393,174.0067,174.2114,4541.0
2020-10-13 13:15:00,187.2,187.58,187.19,187.48,4346.0,174.1556,174.5091,174.1463,174.4161,4346.0
2020-10-13 13:20:00,187.46,187.46,187.36,187.42,1000.0,174.3975,174.3975,174.3044,174.3603,1000.0
2020-10-13 13:25:00,187.34,187.44,187.22,187.23,2069.0,174.2858,174.3789,174.1742,174.1835,2069.0
2020-10-13 13:30:00,187.23,187.44,187.23,187.44,1200.0,174.1835,174.3789,174.1835,174.3789,1200.0
2020-10-13 13:35:00,187.34,187.4,187.28,187.4,1970.0,174.2858,174.3416,174.23,174.3416,1970.0
2020-10-13 13:40:00,187.45,187.64,187.45,187.56,2472.0,174.3882,174.5649,174.3882,174.4905,2472.0
2020-10-13 13:45:00,187.55,187.72,187.54,187.72,1613.0,174.4812,174.6394,174.4719,174.6394,1613.0
2020-10-13 13:50:00,187.69,187.8,187.56,187.67,3282.0,174.6114,174.7138,174.4905,174.5928,3282.0
2020-10-13 13:55:00,187.55,187.55,187.09,187.18,3682.0,174.4812,174.4812,174.0533,174.137,3682.0
2020-10-13 14:00:00,187.13,187.16,186.89,187.05,2068.0,174.0905,174.1184,173.8672,174.016,2068.0
2020-10-13 14:05:00,187.14,187.16,187.07,187.09,2438.0,174.0998,174.1184,174.0346,174.0533,2438.0
2020-10-13 14:10:00,187.08,187.24,187.08,187.24,1304.0,174.0439,174.1928,174.0439,174.1928,1304.0
2020-10-13 14:15:00,187.13,187.38,187.13,187.38,2342.0,174.0905,174.323,174.0905,174.323,2342.0
2020-10-13 14:20:00,187.34,187.35,187.13,187.29,2633.0,174.2858,174.2951,174.0905,174.2393,2633.0
2020-10-13 14:25:00,187.35,187.35,186.96,186.96,1613.0,174.2951,174.2951,173.9323,173.9323,1613.0
2020-10-13 14:30:00,186.9,187.01,186.72,187.01,3567.0,173.8765,173.9788,173.709,173.9788,3567.0
2020-10-13 14:35:00,187.01,187.04,186.84,187.04,3129.0,173.9788,174.0067,173.8207,174.0067,3129.0
2020-10-13 14:40:00,187.06,187.06,186.88,186.98,2900.0,174.0253,174.0253,173.8579,173.9509,2900.0
2020-10-13 14:45:00,186.95,187.11,186.88,186.9,2372.0,173.923,174.0719,173.8579,173.8765,2372.0
2020-10-13 14:50:00,186.85,186.93,186.65,186.66,2312.0,173.83,173.9044,173.6439,173.6532,2312.0
2020-10-13 14:55:00,186.62,186.95,186.59,186.79,4517.0,173.616,173.923,173.5881,173.7742,4517.0
2020-10-13 15:00:00,186.81,187.02,186.77,186.97,3474.0,173.7928,173.9881,173.7555,173.9416,3474.0
2020-10-13 15:05:00,186.96,187.08,186.93,187.08,4088.0,173.9323,174.0439,173.9044,174.0439,4088.0
2020-10-13 15:10:00,187.05,187.2,187.01,187.11,3220.0,174.016,174.1556,173.9788,174.0719,3220.0
2020-10-13 15:15:00,187.08,187.2,186.99,187.2,2252.0,174.0439,174.1556,173.9602,174.1556,2252.0
2020-10-13 15:20:00,187.15,187.4,187.13,187.39,2554.0,174.1091,174.3416,174.0905,174.3323,2554.0
2020-10-13 15:25:00,187.47,187.62,187.45,187.51,5240.0,174.4068,174.5463,174.3882,174.444,5240.0
2020-10-13 15:30:00,187.56,187.73,187.51,187.73,5066.0,174.4905,174.6487,174.444,174.6487,5066.0
2020-10-13 15:35:00,187.71,187.71,187.54,187.71,4640.0,174.63,174.63,174.4719,174.63,4640.0
2020-10-13 15:40:00,187.71,187.76,187.59,187.59,5410.0,174.63,174.6766,174.5184,174.5184,5410.0
2020-10-13 15:45:00,187.62,187.7,187.51,187.58,6258.0,174.5463,174.6207,174.444,174.5091,6258.0
2020-10-13 15:50:00,187.63,187.74,187.28,187.46,22144.0,174.5556,174.658,174.23,174.3975,22144.0
2020-10-13 15:55:00,187.55,187.79,187.43,187.47,40611.0,174.4812,174.7045,174.3696,174.4068,40611.0
2020-10-14 09:30:00,184.26,185.79,184.18,184.75,30523.0,171.4204,172.8438,171.346,171.8763,30523.0
2020-10-14 09:35:00,184.9,184.9,184.24,184.8,4531.0,172.0159,172.0159,171.4018,171.9228,4531.0
2020-10-14 09:40:00,184.78,185.48,184.59,185.42,7544.0,171.9042,172.5554,171.7275,172.4996,7544.0
2020-10-14 09:45:00,185.42,185.77,185.41,185.75,6179.0,172.4996,172.8252,172.4903,172.8066,6179.0
2020-10-14 09:50:00,185.73,185.92,185.7,185.75,5276.0,172.788,172.9648,172.7601,172.8066,5276.0
2020-10-14 09:55:00,185.72,185.98,185.54,185.89,5812.0,172.7787,173.0206,172.6113,172.9369,5812.0
2020-10-14 10:00:00,185.82,186.3,185.68,186.3,4082.0,172.8717,173.3183,172.7415,173.3183,4082.0
2020-10-14 10:05:00,186.3,186.38,185.86,185.87,8076.0,173.3183,173.3927,172.909,172.9183,8076.0
2020-10-14 10:10:00,185.83,185.95,185.82,185.83,1849.0,172.881,172.9927,172.8717,172.881,1849.0
2020-10-14 10:15:00,185.77,185.77,185.44,185.69,3488.0,172.8252,172.8252,172.5182,172.7508,3488.0
2020-10-14 10:20:00,185.7,185.86,185.66,185.78,3100.0,172.7601,172.909,172.7229,172.8345,3100.0
2020-10-14 10:25:00,185.78,185.78,185.17,185.21,4502.0,172.8345,172.8345,172.267,172.3043,4502.0
2020-10-14 10:30:00,185.24,185.4,185.1,185.14,12762.0,172.3322,172.481,172.2019,172.2391,12762.0
2020-10-14 10:35:00,185.17,185.36,185.11,185.35,2209.0,172.267,172.4438,172.2112,172.4345,2209.0
2020-10-14 10:40:00,185.3,185.3,184.91,184.91,6440.0,172.388,172.388,172.0252,172.0252,6440.0
2020-10-14 10:45:00,184.89,185.06,184.84,184.98,5328.0,172.0065,172.1647,171.96,172.0903,5328.0
2020-10-14 10:50:00,184.98,184.98,184.54,184.54,2790.0,172.0903,172.0903,171.6809,171.6809,2790.0
2020-10-14 10:55:00,184.55,184.62,184.31,184.34,3378.0,171.6902,171.7554,171.467,171.4949,3378.0
2020-10-14 11:00:00,184.39,184.48,184.0,184.18,5896.0,171.5414,171.6251,171.1786,171.346,5896.0
2020-10-14 11:05:00,184.25,184.9,184.25,184.75,5394.0,171.4111,172.0159,171.4111,171.8763,5394.0
2020-10-14 11:10:00,184.72,184.76,184.5,184.53,1806.0,171.8484,171.8856,171.6437,171.6716,1806.0
2020-10-14 11:15:00,184.61,184.68,184.43,184.59,4294.0,171.7461,171.8112,171.5786,171.7275,4294.0
2020-10-14 11:20:00,184.56,184.6,184.41,184.42,2113.0,171.6995,171.7368,171.56,171.5693,2113.0
2020-10-14 11:25:00,184.45,184.54,184.29,184.54,2608.0,171.5972,171.6809,171.4484,171.6809,2608.0
2020-10-14 11:30:00,184.53,184.6,184.46,184.47,2702.0,171.6716,171.7368,171.6065,171.6158,2702.0
2020-10-14 11:35:00,184.66,184.76,184.66,184.76,1405.0,171.7926,171.8856,171.7926,171.8856,1405.0
2020-10-14 11:40:00,184.71,184.92,184.62,184.85,2273.0,171.8391,172.0345,171.7554,171.9693,2273.0
2020-10-14 11:45:00,184.79,184.79,184.07,184.08,3591.0,171.9135,171.9135,171.2437,171.253,3591.0
2020-10-14 11:50:00,184.21,184.21,183.61,183.62,5120.0,171.3739,171.3739,170.8157,170.825,5120.0
2020-10-14 11:55:00,183.75,183.87,183.73,183.83,3140.0,170.946,171.0576,170.9274,171.0204,3140.0
2020-10-14 12:00:00,183.94,184.19,183.93,184.15,1484.0,171.1227,171.3553,171.1134,171.3181,1484.0
2020-10-14 12:05:00,184.05,184.35,184.05,184.23,900.0,171.2251,171.5042,171.2251,171.3925,900.0
2020-10-14 12:10:00,184.18,184.18,183.9,184.05,1605.0,171.346,171.346,171.0855,171.2251,1605.0
2020-10-14 12:15:00,184.05,184.05,183.45,183.6,3031.0,171.2251,171.2251,170.6669,170.8064,3031.0
2020-10-14 12:20:00,183.6,183.77,183.49,183.54,8987.0,170.8064,170.9646,170.7041,170.7506,8987.0
2020-10-14 12:25:00,183.53,184.0,183.53,183.98,1213.0,170.7413,171.1786,170.7413,171.16,1213.0
2020-10-14 12:30:00,184.11,184.18,183.93,184.16,2463.0,171.2809,171.346,171.1134,171.3274,2463.0
2020-10-14 12:35:00,184.1,184.21,183.9,184.12,2875.0,171.2716,171.3739,171.0855,171.2902,2875.0
2020-10-14 12:40:00,184.22,184.32,184.15,184.26,1354.0,171.3832,171.4763,171.3181,171.4204,1354.0
2020-10-14 12:45:00,184.27,184.39,184.26,184.3,1704.0,171.4298,171.5414,171.4204,171.4577,1704.0
2020-10-14 12:50:00,184.27,184.3,184.21,184.28,1522.0,171.4298,171.4577,171.3739,171.4391,1522.0
2020-10-14 12:55:00,184.35,184.66,184.35,184.6,2606.0,171.5042,171.7926,171.5042,171.7368,2606.0
2020-10-14 13:00:00,184.59,184.83,184.55,184.74,1732.0,171.7275,171.9507,171.6902,171.867,1732.0
2020-10-14 13:05:00,184.75,184.78,184.68,184.78,895.0,171.8763,171.9042,171.8112,171.9042,895.0
2020-10-14 13:10:00,184.86,185.05,184.85,185.02,2739.0,171.9786,172.1554,171.9693,172.1275,2739.0
2020-10-14 13:15:00,184.97,185.06,184.92,184.97,2099.0,172.081,172.1647,172.0345,172.081,2099.0
2020-10-14 13:20:00,185.02,185.02,184.85,184.85,1500.0,172.1275,172.1275,171.9693,171.9693,1500.0
2020-10-14 13:25:00,184.84,184.84,184.41,184.41,2146.0,171.96,171.96,171.56,171.56,2146.0
2020-10-14 13:30:00,184.48,184.52,184.25,184.29,1586.0,171.6251,171.6623,171.4111,171.4484,1586.0
2020-10-14 13:35:00,184.25,184.4,184.09,184.16,1806.0,171.4111,171.5507,171.2623,171.3274,1806.0
2020-10-14 13:40:00,184.13,184.15,184.0,184.12,1375.0,171.2995,171.3181,171.1786,171.2902,1375.0
2020-10-14 13:45:00,184.07,184.1,183.77,183.8,2573.0,171.2437,171.2716,170.9646,170.9925,2573.0
2020-10-14 13:50:00,183.84,183.84,183.7,183.79,1744.0,171.0297,171.0297,170.8995,170.9832,1744.0
2020-10-14 13:55:00,183.84,184.26,183.84,184.23,4868.0,171.0297,171.4204,171.0297,171.3925,4868.0
2020-10-14 14:00:00,184.19,184.19,184.05,184.15,1596.0,171.3553,171.3553,171.2251,171.3181,1596.0
2020-10-14 14:05:00,184.2,184.39,184.19,184.3,1371.0,171.3646,171.5414,171.3553,171.4577,1371.0
2020-10-14 14:10:00,184.39,184.5,184.28,184.28,2584.0,171.5414,171.6437,171.4391,171.4391,2584.0
2020-10-14 14:15:00,184.33,184.36,184.25,184.25,2160.0,171.4856,171.5135,171.4111,171.4111,2160.0
2020-10-14 14:20:00,184.22,184.26,184.1,184.11,1785.0,171.3832,171.4204,171.2716,171.2809,1785.0
2020-10-14 14:25:00,184.11,184.11,183.71,183.77,6823.0,171.2809,171.2809,170.9088,170.9646,6823.0
2020-10-14 14:30:00,183.74,183.88,183.45,183.57,3332.0,170.9367,171.0669,170.6669,170.7785,3332.0
2020-10-14 14:35:00,183.55,183.55,183.34,183.36,2720.0,170.7599,170.7599,170.5646,170.5832,2720.0
2020-10-14 14:40:00,183.35,183.5,183.33,183.33,1045.0,170.5739,170.7134,170.5553,170.5553,1045.0
2020-10-14 14:45:00,183.31,183.58,183.31,183.5,2381.0,170.5366,170.7878,170.5366,170.7134,2381.0
2020-10-14 14:50:00,183.54,183.6,183.5,183.54,2126.0,170.7506,170.8064,170.7134,170.7506,2126.0
2020-10-14 14:55:00,183.57,183.91,183.57,183.81,3076.0,170.7785,171.0948,170.7785,171.0018,3076.0
2020-10-14 15:00:00,183.8,184.01,183.75,183.88,2550.0,170.9925,171.1879,170.946,171.0669,2550.0
2020-10-14 15:05:00,183.92,184.18,183.88,183.91,2537.0,171.1041,171.346,171.0669,171.0948,2537.0
2020-10-14 15:10:00,183.98,184.14,183.98,184.14,3414.0,171.16,171.3088,171.16,171.3088,3414.0
2020-10-14 15:15:00,184.18,184.18,183.9,183.9,4660.0,171.346,171.346,171.0855,171.0855,4660.0
2020-10-14 15:20:00,183.92,184.15,183.88,184.05,5785.0,171.1041,171.3181,171.0669,171.2251,5785.0
2020-10-14 15:25:00,184.03,184.1,183.95,184.1,6435.0,171.2065,171.2716,171.1321,171.2716,6435.0
2020-10-14 15:30:00,184.0,184.36,183.99,184.22,8331.0,171.1786,171.5135,171.1693,171.3832,8331.0
2020-10-14 15:35:00,184.22,184.22,183.47,183.5,11354.0,171.3832,171.3832,170.6855,170.7134,11354.0
2020-10-14 15:40:00,183.53,183.7,183.42,183.58,12570.0,170.7413,170.8995,170.639,170.7878,12570.0
2020-10-14 15:45:00,183.6,183.65,183.17,183.24,20073.0,170.8064,170.853,170.4064,170.4715,20073.0
2020-10-14 15:50:00,183.18,183.62,183.16,183.56,19345.0,170.4157,170.825,170.3971,170.7692,19345.0
2020-10-14 15:55:00,183.58,183.58,183.05,183.11,62734.0,170.7878,170.7878,170.2948,170.3506,62734.0
2020-10-15 09:30:00,180.49,181.92,180.49,181.34,21582.0,167.9131,169.2435,167.9131,168.7039,21582.0
2020-10-15 09:35:00,181.43,181.59,181.23,181.41,4911.0,168.7876,168.9365,168.6016,168.769,4911.0
2020-10-15 09:40:00,181.58,181.71,181.56,181.71,2010.0,168.9272,169.0481,168.9086,169.0481,2010.0
2020-10-15 09:45:00,181.92,182.37,181.87,182.21,4138.0,169.2435,169.6621,169.197,169.5133,4138.0
2020-10-15 09:50:00,182.17,182.31,181.9,182.3,3837.0,169.4761,169.6063,169.2249,169.597,3837.0
2020-10-15 09:55:00,182.21,182.23,181.97,182.06,1330.0,169.5133,169.5319,169.29,169.3737,1330.0
2020-10-15 10:00:00,182.02,182.37,181.85,181.95,7614.0,169.3365,169.6621,169.1784,169.2714,7614.0
2020-10-15 10:05:00,182.05,182.08,181.71,181.75,3795.0,169.3644,169.3924,169.0481,169.0854,3795.0
2020-10-15 10:10:00,181.86,182.15,181.73,182.1,3321.0,169.1877,169.4575,169.0667,169.411,3321.0
2020-10-15 10:15:00,182.14,182.4,182.13,182.13,2544.0,169.4482,169.6901,169.4389,169.4389,2544.0
2020-10-15 10:20:00,181.98,182.02,181.86,181.98,1000.0,169.2993,169.3365,169.1877,169.2993,1000.0
2020-10-15 10:25:00,182.11,182.13,181.71,181.84,2869.0,169.4203,169.4389,169.0481,169.1691,2869.0
2020-10-15 10:30:00,181.79,181.85,181.55,181.64,2563.0,169.1226,169.1784,168.8993,168.983,2563.0
2020-10-15 10:35:00,181.63,181.76,181.43,181.59,5695.0,168.9737,169.0947,168.7876,168.9365,5695.0
2020-10-15 10:40:00,181.64,181.75,181.41,181.52,2915.0,168.983,169.0854,168.769,168.8714,2915.0
2020-10-15 10:45:00,181.52,181.72,181.48,181.72,1249.0,168.8714,169.0574,168.8342,169.0574,1249.0
2020-10-15 10:50:00,181.74,181.88,181.31,181.38,3423.0,169.076,169.2063,168.676,168.7411,3423.0
2020-10-15 10:55:00,181.35,181.55,181.15,181.55,3577.0,168.7132,168.8993,168.5272,168.8993,3577.0
2020-10-15 11:00:00,181.47,181.6,181.38,181.47,3091.0,168.8249,168.9458,168.7411,168.8249,3091.0
2020-10-15 11:05:00,181.48,182.33,181.48,182.33,2195.0,168.8342,169.6249,168.8342,169.6249,2195.0
2020-10-15 11:10:00,182.26,182.26,182.0,182.06,2733.0,169.5598,169.5598,169.3179,169.3737,2733.0
2020-10-15 11:15:00,182.1,182.4,182.05,182.31,2350.0,169.411,169.6901,169.3644,169.6063,2350.0
2020-10-15 11:20:00,182.28,182.49,182.21,182.27,2346.0,169.5784,169.7738,169.5133,169.5691,2346.0
2020-10-15 11:25:00,182.37,182.46,182.13,182.2,3350.0,169.6621,169.7459,169.4389,169.504,3350.0
2020-10-15 11:30:00,182.21,182.23,182.0,182.13,3452.0,169.5133,169.5319,169.3179,169.4389,3452.0
2020-10-15 11:35:00,182.17,182.19,181.96,182.0,2584.0,169.4761,169.4947,169.2807,169.3179,2584.0
2020-10-15 11:40:00,182.07,182.21,181.94,182.0,2822.0,169.3831,169.5133,169.2621,169.3179,2822.0
2020-10-15 11:45:00,182.0,182.1,181.9,181.9,4704.0,169.3179,169.411,169.2249,169.2249,4704.0
2020-10-15 11:50:00,181.9,181.94,181.56,181.83,9053.0,169.2249,169.2621,168.9086,169.1598,9053.0
2020-10-15 11:55:00,181.79,181.89,181.59,181.6,2925.0,169.1226,169.2156,168.9365,168.9458,2925.0
2020-10-15 12:00:00,181.58,181.88,181.57,181.88,4573.0,168.9272,169.2063,168.9179,169.2063,4573.0
2020-10-15 12:05:00,181.78,181.84,181.67,181.81,502.0,169.1133,169.1691,169.0109,169.1412,502.0
2020-10-15 12:10:00,181.8,181.87,181.56,181.62,3741.0,169.1319,169.197,168.9086,168.9644,3741.0
2020-10-15 12:15:00,181.69,181.72,181.5,181.5,1479.0,169.0295,169.0574,168.8528,168.8528,1479.0
2020-10-15 12:20:00,181.55,181.55,181.38,181.5,2494.0,168.8993,168.8993,168.7411,168.8528,2494.0
2020-10-15 12:25:00,181.55,181.59,181.31,181.37,2466.0,168.8993,168.9365,168.676,168.7318,2466.0
2020-10-15 12:30:00,181.36,181.53,181.36,181.53,1781.0,168.7225,168.8807,168.7225,168.8807,1781.0
2020-10-15 12:35:00,181.61,181.63,181.53,181.63,800.0,168.9551,168.9737,168.8807,168.9737,800.0
2020-10-15 12:40:00,181.58,181.69,181.5,181.57,3550.0,168.9272,169.0295,168.8528,168.9179,3550.0
2020-10-15 12:45:00,181.41,181.52,181.32,181.52,2464.0,168.769,168.8714,168.6853,168.8714,2464.0
2020-10-15 12:50:00,181.65,181.96,181.65,181.95,1400.0,168.9923,169.2807,168.9923,169.2714,1400.0
2020-10-15 12:55:00,182.0,182.21,182.0,182.21,400.0,169.3179,169.5133,169.3179,169.5133,400.0
2020-10-15 13:00:00,182.28,182.28,182.13,182.24,2466.0,169.5784,169.5784,169.4389,169.5412,2466.0
2020-10-15 13:05:00,182.2,182.33,182.2,182.32,4108.0,169.504,169.6249,169.504,169.6156,4108.0
2020-10-15 13:10:00,182.36,182.5,182.36,182.42,1869.0,169.6528,169.7831,169.6528,169.7087,1869.0
2020-10-15 13:15:00,182.48,182.53,182.4,182.4,1625.0,169.7645,169.811,169.6901,169.6901,1625.0
2020-10-15 13:20:00,182.49,182.55,182.43,182.43,3342.0,169.7738,169.8296,169.718,169.718,3342.0
2020-10-15 13:25:00,182.55,182.75,182.45,182.73,1650.0,169.8296,170.0157,169.7366,169.9971,1650.0
2020-10-15 13:30:00,182.77,182.87,182.68,182.73,2561.0,170.0343,170.1273,169.9505,169.9971,2561.0
2020-10-15 13:35:00,182.81,182.82,182.63,182.63,2441.0,170.0715,170.0808,169.904,169.904,2441.0
2020-10-15 13:40:00,182.66,182.7,182.45,182.61,4915.0,169.9319,169.9692,169.7366,169.8854,4915.0
2020-10-15 13:45:00,182.73,182.74,182.56,182.56,1194.0,169.9971,170.0064,169.8389,169.8389,1194.0
2020-10-15 13:50:00,182.57,182.57,182.5,182.52,900.0,169.8482,169.8482,169.7831,169.8017,900.0
2020-10-15 13:55:00,182.49,182.62,182.41,182.44,1783.0,169.7738,169.8947,169.6994,169.7273,1783.0
2020-10-15 14:00:00,182.53,182.76,182.53,182.76,700.0,169.811,170.025,169.811,170.025,700.0
2020-10-15 14:05:00,182.71,182.8,182.71,182.78,1300.0,169.9785,170.0622,169.9785,170.0436,1300.0
2020-10-15 14:10:00,182.78,182.78,182.6,182.65,1965.0,170.0436,170.0436,169.8761,169.9226,1965.0
2020-10-15 14:15:00,182.63,182.82,182.63,182.77,3709.0,169.904,170.0808,169.904,170.0343,3709.0
2020-10-15 14:20:00,182.67,182.75,182.58,182.61,2927.0,169.9412,170.0157,169.8575,169.8854,2927.0
2020-10-15 14:25:00,182.58,182.58,182.37,182.39,5644.0,169.8575,169.8575,169.6621,169.6808,5644.0
2020-10-15 14:30:00,182.37,182.41,182.26,182.26,3103.0,169.6621,169.6994,169.5598,169.5598,3103.0
2020-10-15 14:35:00,182.23,182.26,182.08,182.14,6140.0,169.5319,169.5598,169.3924,169.4482,6140.0
2020-10-15 14:40:00,182.14,182.18,181.97,181.98,1101.0,169.4482,169.4854,169.29,169.2993,1101.0
2020-10-15 14:45:00,182.01,182.01,181.84,181.9,2075.0,169.3272,169.3272,169.1691,169.2249,2075.0
2020-10-15 14:50:00,181.9,182.19,181.87,182.08,3329.0,169.2249,169.4947,169.197,169.3924,3329.0
2020-10-15 14:55:00,182.08,182.1,181.9,181.9,9824.0,169.3924,169.411,169.2249,169.2249,9824.0
2020-10-15 15:00:00,181.95,182.06,181.91,181.97,5837.0,169.2714,169.3737,169.2342,169.29,5837.0
2020-10-15 15:05:00,181.94,182.0,181.83,181.95,3515.0,169.2621,169.3179,169.1598,169.2714,3515.0
2020-10-15 15:10:00,181.97,182.03,181.61,181.61,5541.0,169.29,169.3458,168.9551,168.9551,5541.0
2020-10-15 15:15:00,181.65,181.85,181.56,181.85,9148.0,168.9923,169.1784,168.9086,169.1784,9148.0
2020-10-15 15:20:00,181.79,181.84,181.5,181.5,6478.0,169.1226,169.1691,168.8528,168.8528,6478.0
2020-10-15 15:25:00,181.43,181.67,181.43,181.58,6182.0,168.7876,169.0109,168.7876,168.9272,6182.0
2020-10-15 15:30:00,181.61,182.14,181.52,181.81,11745.0,168.9551,169.4482,168.8714,169.1412,11745.0
2020-10-15 15:35:00,181.9,181.95,181.6,181.78,16339.0,169.2249,169.2714,168.9458,169.1133,16339.0
2020-10-15 15:40:00,181.78,182.0,181.74,181.88,15761.0,169.1133,169.3179,169.076,169.2063,15761.0
2020-10-15 15:45:00,181.85,182.09,181.7,181.82,42287.0,169.1784,169.4017,169.0388,169.1505,42287.0
2020-10-15 15:50:00,181.78,181.95,181.7,181.78,50726.0,169.1133,169.2714,169.0388,169.1133,50726.0
2020-10-15 15:55:00,181.75,181.83,181.43,181.55,86293.0,169.0854,169.1598,168.7876,168.8993,86293.0
2020-10-16 09:30:00,182.3,183.57,182.3,183.26,58598.0,169.597,170.7785,169.597,170.4901,58598.0
2020-10-16 09:35:00,183.46,183.69,183.22,183.32,7076.0,170.6762,170.8902,170.4529,170.546,7076.0
2020-10-16 09:40:00,183.14,183.48,182.79,182.79,4013.0,170.3785,170.6948,170.0529,170.0529,4013.0
2020-10-16 09:45:00,182.69,183.38,182.45,183.38,10773.0,169.9598,170.6018,169.7366,170.6018,10773.0
2020-10-16 09:50:00,183.39,183.5,183.25,183.25,6599.0,170.6111,170.7134,170.4808,170.4808,6599.0
2020-10-16 09:55:00,183.37,184.11,183.37,183.87,5722.0,170.5925,171.2809,170.5925,171.0576,5722.0
2020-10-16 10:00:00,183.97,184.15,183.87,183.94,2825.0,171.1507,171.3181,171.0576,171.1227,2825.0
2020-10-16 10:05:00,183.89,183.98,183.37,183.83,3173.0,171.0762,171.16,170.5925,171.0204,3173.0
2020-10-16 10:10:00,183.97,183.97,183.63,183.64,2966.0,171.1507,171.1507,170.8343,170.8437,2966.0
2020-10-16 10:15:00,183.7,183.94,183.64,183.86,2289.0,170.8995,171.1227,170.8437,171.0483,2289.0
2020-10-16 10:20:00,183.93,183.94,183.5,183.52,1976.0,171.1134,171.1227,170.7134,170.732,1976.0
2020-10-16 10:25:00,183.54,183.84,183.5,183.84,2088.0,170.7506,171.0297,170.7134,171.0297,2088.0
2020-10-16 10:30:00,183.9,183.94,183.79,183.84,1819.0,171.0855,171.1227,170.9832,171.0297,1819.0
2020-10-16 10:35:00,183.88,184.09,183.67,183.67,2941.0,171.0669,171.2623,170.8716,170.8716,2941.0
2020-10-16 10:40:00,183.65,183.73,183.47,183.73,2200.0,170.853,170.9274,170.6855,170.9274,2200.0
2020-10-16 10:45:00,183.75,183.76,183.57,183.62,2091.0,170.946,170.9553,170.7785,170.825,2091.0
2020-10-16 10:50:00,183.62,183.64,183.38,183.4,9973.0,170.825,170.8437,170.6018,170.6204,9973.0
2020-10-16 10:55:00,183.32,183.36,183.18,183.23,2944.0,170.546,170.5832,170.4157,170.4622,2944.0
2020-10-16 11:00:00,183.2,183.6,183.19,183.6,1059.0,170.4343,170.8064,170.425,170.8064,1059.0
2020-10-16 11:05:00,183.53,183.6,183.46,183.6,1808.0,170.7413,170.8064,170.6762,170.8064,1808.0
2020-10-16 11:10:00,183.5,183.75,183.26,183.75,3200.0,170.7134,170.946,170.4901,170.946,3200.0
2020-10-16 11:15:00,183.68,183.8,183.59,183.8,2500.0,170.8809,170.9925,170.7971,170.9925,2500.0
2020-10-16 11:20:00,183.75,183.75,183.49,183.62,1302.0,170.946,170.946,170.7041,170.825,1302.0
2020-10-16 11:25:00,183.49,183.76,183.48,183.7,2534.0,170.7041,170.9553,170.6948,170.8995,2534.0
2020-10-16 11:30:00,183.67,183.79,183.51,183.54,2303.0,170.8716,170.9832,170.7227,170.7506,2303.0
2020-10-16 11:35:00,183.55,183.57,183.41,183.41,2140.0,170.7599,170.7785,170.6297,170.6297,2140.0
2020-10-16 11:40:00,183.41,183.72,183.41,183.56,3639.0,170.6297,170.9181,170.6297,170.7692,3639.0
2020-10-16 11:45:00,183.69,183.74,183.69,183.74,362.0,170.8902,170.9367,170.8902,170.9367,362.0
2020-10-16 11:50:00,183.74,183.84,183.72,183.8,2673.0,170.9367,171.0297,170.9181,170.9925,2673.0
2020-10-16 11:55:00,183.87,183.93,183.76,183.78,6333.0,171.0576,171.1134,170.9553,170.9739,6333.0
2020-10-16 12:00:00,183.79,183.79,183.43,183.52,3255.0,170.9832,170.9832,170.6483,170.732,3255.0
2020-10-16 12:05:00,183.52,183.52,183.22,183.36,2321.0,170.732,170.732,170.4529,170.5832,2321.0
2020-10-16 12:10:00,183.31,183.43,183.31,183.43,1368.0,170.5366,170.6483,170.5366,170.6483,1368.0
2020-10-16 12:15:00,183.42,183.68,183.33,183.56,3869.0,170.639,170.8809,170.5553,170.7692,3869.0
2020-10-16 12:20:00,183.54,183.54,183.27,183.34,2363.0,170.7506,170.7506,170.4994,170.5646,2363.0
2020-10-16 12:25:00,183.36,183.41,183.31,183.37,2135.0,170.5832,170.6297,170.5366,170.5925,2135.0
2020-10-16 12:30:00,183.38,183.38,183.12,183.25,5887.0,170.6018,170.6018,170.3599,170.4808,5887.0
2020-10-16 12:35:00,183.19,183.31,183.13,183.27,1235.0,170.425,170.5366,170.3692,170.4994,1235.0
2020-10-16 12:40:00,183.26,183.26,182.91,182.99,2904.0,170.4901,170.4901,170.1645,170.2389,2904.0
2020-10-16 12:45:00,183.0,183.03,182.84,183.03,6666.0,170.2482,170.2762,170.0994,170.2762,6666.0
2020-10-16 12:50:00,183.1,183.23,183.08,183.16,2157.0,170.3413,170.4622,170.3227,170.3971,2157.0
2020-10-16 12:55:00,183.12,183.16,183.02,183.13,1922.0,170.3599,170.3971,170.2669,170.3692,1922.0
2020-10-16 13:00:00,183.13,183.13,183.01,183.02,1028.0,170.3692,170.3692,170.2576,170.2669,1028.0
2020-10-16 13:05:00,183.02,183.13,183.01,183.06,3131.0,170.2669,170.3692,170.2576,170.3041,3131.0
2020-10-16 13:10:00,183.06,183.06,182.86,182.86,1769.0,170.3041,170.3041,170.118,170.118,1769.0
2020-10-16 13:15:00,182.95,183.22,182.95,183.12,2063.0,170.2017,170.4529,170.2017,170.3599,2063.0
2020-10-16 13:20:00,183.07,183.18,182.97,183.04,1765.0,170.3134,170.4157,170.2203,170.2855,1765.0
2020-10-16 13:25:00,183.09,183.24,183.08,183.24,1253.0,170.332,170.4715,170.3227,170.4715,1253.0
2020-10-16 13:30:00,183.16,183.23,183.06,183.23,3343.0,170.3971,170.4622,170.3041,170.4622,3343.0
2020-10-16 13:35:00,183.29,183.47,183.27,183.36,1752.0,170.518,170.6855,170.4994,170.5832,1752.0
2020-10-16 13:40:00,183.31,183.42,183.19,183.42,4829.0,170.5366,170.639,170.425,170.639,4829.0
2020-10-16 13:45:00,183.43,183.43,183.36,183.38,2156.0,170.6483,170.6483,170.5832,170.6018,2156.0
2020-10-16 13:50:00,183.43,183.53,183.43,183.5,2529.0,170.6483,170.7413,170.6483,170.7134,2529.0
2020-10-16 13:55:00,183.44,183.44,183.22,183.25,1090.0,170.6576,170.6576,170.4529,170.4808,1090.0
2020-10-16 14:00:00,183.28,183.42,183.2,183.21,3459.0,170.5087,170.639,170.4343,170.4436,3459.0
2020-10-16 14:05:00,183.19,183.48,183.19,183.48,2488.0,170.425,170.6948,170.425,170.6948,2488.0
2020-10-16 14:10:00,183.48,183.61,183.47,183.49,4535.0,170.6948,170.8157,170.6855,170.7041,4535.0
2020-10-16 14:15:00,183.46,183.56,183.41,183.51,2486.0,170.6762,170.7692,170.6297,170.7227,2486.0
2020-10-16 14:20:00,183.57,183.6,183.36,183.56,5036.0,170.7785,170.8064,170.5832,170.7692,5036.0
2020-10-16 14:25:00,183.55,183.73,183.51,183.73,5365.0,170.7599,170.9274,170.7227,170.9274,5365.0
2020-10-16 14:30:00,183.75,183.75,183.62,183.7,4003.0,170.946,170.946,170.825,170.8995,4003.0
2020-10-16 14:35:00,183.65,183.67,183.53,183.61,3247.0,170.853,170.8716,170.7413,170.8157,3247.0
2020-10-16 14:40:00,183.53,183.55,183.46,183.46,2312.0,170.7413,170.7599,170.6762,170.6762,2312.0
2020-10-16 14:45:00,183.47,183.51,183.22,183.34,3445.0,170.6855,170.7227,170.4529,170.5646,3445.0
2020-10-16 14:50:00,183.32,183.51,183.2,183.5,16754.0,170.546,170.7227,170.4343,170.7134,16754.0
2020-10-16 14:55:00,183.55,183.56,183.31,183.33,6628.0,170.7599,170.7692,170.5366,170.5553,6628.0
2020-10-16 15:00:00,183.36,183.36,183.04,183.07,4075.0,170.5832,170.5832,170.2855,170.3134,4075.0
2020-10-16 15:05:00,183.08,183.08,182.93,182.95,6948.0,170.3227,170.3227,170.1831,170.2017,6948.0
2020-10-16 15:10:00,182.93,182.93,182.58,182.61,3683.0,170.1831,170.1831,169.8575,169.8854,3683.0
2020-10-16 15:15:00,182.6,182.72,182.54,182.54,7291.0,169.8761,169.9878,169.8203,169.8203,7291.0
2020-10-16 15:20:00,182.54,182.6,182.38,182.49,9860.0,169.8203,169.8761,169.6715,169.7738,9860.0
2020-10-16 15:25:00,182.5,182.71,182.47,182.71,17887.0,169.7831,169.9785,169.7552,169.9785,17887.0
2020-10-16 15:30:00,182.66,182.77,182.56,182.63,10505.0,169.9319,170.0343,169.8389,169.904,10505.0
2020-10-16 15:35:00,182.67,182.67,182.49,182.5,14930.0,169.9412,169.9412,169.7738,169.7831,14930.0
2020-10-16 15:40:00,182.49,182.5,182.27,182.31,15450.0,169.7738,169.7831,169.5691,169.6063,15450.0
2020-10-16 15:45:00,182.28,182.34,182.1,182.1,24387.0,169.5784,169.6342,169.411,169.411,24387.0
2020-10-16 15:50:00,182.12,182.2,181.77,181.81,23517.0,169.4296,169.504,169.104,169.1412,23517.0
2020-10-16 15:55:00,181.88,181.89,181.25,181.48,83434.0,169.2063,169.2156,168.6202,168.8342,83434.0
2020-10-19 09:30:00,182.0,182.39,182.0,182.26,7869.0,169.3179,169.6808,169.3179,169.5598,7869.0
2020-10-19 09:35:00,182.45,182.69,182.2,182.28,4391.0,169.7366,169.9598,169.504,169.5784,4391.0
2020-10-19 09:40:00,182.42,182.43,181.61,181.92,3550.0,169.7087,169.718,168.9551,169.2435,3550.0
2020-10-19 09:45:00,181.95,182.42,181.95,182.39,2072.0,169.2714,169.7087,169.2714,169.6808,2072.0
2020-10-19 09:50:00,182.35,182.5,182.3,182.4,4919.0,169.6435,169.7831,169.597,169.6901,4919.0
2020-10-19 09:55:00,182.42,182.42,182.2,182.2,1400.0,169.7087,169.7087,169.504,169.504,1400.0
2020-10-19 10:00:00,182.12,182.18,181.9,182.03,2361.0,169.4296,169.4854,169.2249,169.3458,2361.0
2020-10-19 10:05:00,182.12,182.22,181.9,182.03,3834.0,169.4296,169.5226,169.2249,169.3458,3834.0
2020-10-19 10:10:00,182.04,182.05,181.94,182.02,3798.0,169.3551,169.3644,169.2621,169.3365,3798.0
2020-10-19 10:15:00,181.96,182.35,181.96,182.35,1591.0,169.2807,169.6435,169.2807,169.6435,1591.0
2020-10-19 10:20:00,182.39,183.32,182.39,182.77,34208.0,169.6808,170.546,169.6808,170.0343,34208.0
2020-10-19 10:25:00,182.86,183.41,182.86,183.18,3286.0,170.118,170.6297,170.118,170.4157,3286.0
2020-10-19 10:30:00,183.25,183.45,183.0,183.07,3175.0,170.4808,170.6669,170.2482,170.3134,3175.0
2020-10-19 10:35:00,183.0,183.12,182.82,182.97,2215.0,170.2482,170.3599,170.0808,170.2203,2215.0
2020-10-19 10:40:00,183.04,183.1,182.78,182.78,5586.0,170.2855,170.3413,170.0436,170.0436,5586.0
2020-10-19 10:45:00,182.51,182.93,182.51,182.81,2392.0,169.7924,170.1831,169.7924,170.0715,2392.0
2020-10-19 10:50:00,182.72,182.95,182.72,182.9,1398.0,169.9878,170.2017,169.9878,170.1552,1398.0
2020-10-19 10:55:00,182.99,183.53,182.98,183.38,12929.0,170.2389,170.7413,170.2296,170.6018,12929.0
2020-10-19 11:00:00,183.33,183.36,183.11,183.21,2575.0,170.5553,170.5832,170.3506,170.4436,2575.0
2020-10-19 11:05:00,183.21,183.21,183.0,183.0,3135.0,170.4436,170.4436,170.2482,170.2482,3135.0
2020-10-19 11:10:00,183.08,183.13,182.94,183.13,3098.0,170.3227,170.3692,170.1924,170.3692,3098.0
2020-10-19 11:15:00,183.08,183.18,183.02,183.1,1826.0,170.3227,170.4157,170.2669,170.3413,1826.0
2020-10-19 11:20:00,182.96,182.99,182.4,182.46,1452.0,170.211,170.2389,169.6901,169.7459,1452.0
2020-10-19 11:25:00,182.55,182.63,182.45,182.52,1675.0,169.8296,169.904,169.7366,169.8017,1675.0
2020-10-19 11:30:00,182.45,182.45,182.23,182.31,3273.0,169.7366,169.7366,169.5319,169.6063,3273.0
2020-10-19 11:35:00,182.43,182.62,182.43,182.54,1252.0,169.718,169.8947,169.718,169.8203,1252.0
2020-10-19 11:40:00,182.66,182.67,182.57,182.57,1100.0,169.9319,169.9412,169.8482,169.8482,1100.0
2020-10-19 11:45:00,182.7,182.7,182.55,182.67,2158.0,169.9692,169.9692,169.8296,169.9412,2158.0
2020-10-19 11:50:00,182.61,182.79,182.53,182.68,1947.0,169.8854,170.0529,169.811,169.9505,1947.0
2020-10-19 11:55:00,182.76,182.94,182.76,182.88,2050.0,170.025,170.1924,170.025,170.1366,2050.0
2020-10-19 12:00:00,182.8,183.0,182.62,182.77,51659.0,170.0622,170.2482,169.8947,170.0343,51659.0
2020-10-19 12:05:00,182.7,182.72,182.55,182.55,3996.0,169.9692,169.9878,169.8296,169.8296,3996.0
2020-10-19 12:10:00,182.52,182.55,182.19,182.22,2115.0,169.8017,169.8296,169.4947,169.5226,2115.0
2020-10-19 12:15:00,182.25,182.41,182.16,182.16,550.0,169.5505,169.6994,169.4668,169.4668,550.0
2020-10-19 12:20:00,182.24,182.36,182.12,182.12,3435.0,169.5412,169.6528,169.4296,169.4296,3435.0
2020-10-19 12:25:00,182.1,182.16,182.09,182.11,1226.0,169.411,169.4668,169.4017,169.4203,1226.0
2020-10-19 12:30:00,182.08,182.12,181.92,182.04,2502.0,169.3924,169.4296,169.2435,169.3551,2502.0
2020-10-19 12:35:00,182.05,182.15,182.0,182.0,884.0,169.3644,169.4575,169.3179,169.3179,884.0
2020-10-19 12:40:00,181.92,182.13,181.92,182.07,800.0,169.2435,169.4389,169.2435,169.3831,800.0
2020-10-19 12:45:00,182.24,182.24,182.03,182.04,791.0,169.5412,169.5412,169.3458,169.3551,791.0
2020-10-19 12:50:00,182.11,182.11,182.0,182.03,1399.0,169.4203,169.4203,169.3179,169.3458,1399.0
2020-10-19 12:55:00,182.09,182.2,182.08,182.08,1000.0,169.4017,169.504,169.3924,169.3924,1000.0
2020-10-19 13:00:00,182.12,182.12,181.91,181.94,1775.0,169.4296,169.4296,169.2342,169.2621,1775.0
2020-10-19 13:05:00,181.94,182.01,181.93,181.97,1085.0,169.2621,169.3272,169.2528,169.29,1085.0
2020-10-19 13:10:00,181.83,181.98,181.83,181.94,821.0,169.1598,169.2993,169.1598,169.2621,821.0
2020-10-19 13:15:00,181.95,182.04,181.89,182.04,4713.0,169.2714,169.3551,169.2156,169.3551,4713.0
2020-10-19 13:20:00,182.03,182.08,181.8,181.87,2813.0,169.3458,169.3924,169.1319,169.197,2813.0
2020-10-19 13:25:00,181.94,181.94,181.75,181.89,4807.0,169.2621,169.2621,169.0854,169.2156,4807.0
2020-10-19 13:30:00,181.93,181.99,181.78,181.8,4618.0,169.2528,169.3086,169.1133,169.1319,4618.0
2020-10-19 13:35:00,181.92,182.02,181.81,181.89,2915.0,169.2435,169.3365,169.1412,169.2156,2915.0
2020-10-19 13:40:00,181.76,181.84,181.71,181.84,3919.0,169.0947,169.1691,169.0481,169.1691,3919.0
2020-10-19 13:45:00,181.69,181.87,181.63,181.87,5836.0,169.0295,169.197,168.9737,169.197,5836.0
2020-10-19 13:50:00,181.74,181.93,181.69,181.87,5612.0,169.076,169.2528,169.0295,169.197,5612.0
2020-10-19 13:55:00,181.8,181.95,181.7,181.95,2711.0,169.1319,169.2714,169.0388,169.2714,2711.0
2020-10-19 14:00:00,181.75,181.76,181.49,181.5,4659.0,169.0854,169.0947,168.8435,168.8528,4659.0
2020-10-19 14:05:00,181.51,181.59,181.33,181.57,2262.0,168.8621,168.9365,168.6946,168.9179,2262.0
2020-10-19 14:10:00,181.61,181.72,181.55,181.65,3111.0,168.9551,169.0574,168.8993,168.9923,3111.0
2020-10-19 14:15:00,181.58,181.82,181.58,181.73,9795.0,168.9272,169.1505,168.9272,169.0667,9795.0
2020-10-19 14:20:00,181.69,181.73,181.57,181.66,6451.0,169.0295,169.0667,168.9179,169.0016,6451.0
2020-10-19 14:25:00,181.65,181.78,181.57,181.57,6890.0,168.9923,169.1133,168.9179,168.9179,6890.0
2020-10-19 14:30:00,181.51,181.57,180.88,181.02,3172.0,168.8621,168.9179,168.276,168.4062,3172.0
2020-10-19 14:35:00,181.01,181.02,180.81,180.81,3597.0,168.3969,168.4062,168.2109,168.2109,3597.0
2020-10-19 14:40:00,180.88,180.88,180.67,180.73,2147.0,168.276,168.276,168.0806,168.1364,2147.0
2020-10-19 14:45:00,180.61,180.61,180.4,180.49,2777.0,168.0248,168.0248,167.8294,167.9131,2777.0
2020-10-19 14:50:00,180.43,180.43,180.21,180.37,5945.0,167.8573,167.8573,167.6527,167.8015,5945.0
2020-10-19 14:55:00,180.21,180.36,179.88,179.93,8400.0,167.6527,167.7922,167.3457,167.3922,8400.0
2020-10-19 15:00:00,179.85,179.97,179.49,179.79,5017.0,167.3177,167.4294,166.9828,167.2619,5017.0
2020-10-19 15:05:00,179.72,179.82,179.5,179.69,4990.0,167.1968,167.2898,166.9921,167.1689,4990.0
2020-10-19 15:10:00,179.73,179.93,179.5,179.86,4075.0,167.2061,167.3922,166.9921,167.327,4075.0
2020-10-19 15:15:00,179.84,179.84,179.3,179.31,8893.0,167.3084,167.3084,166.8061,166.8154,8893.0
2020-10-19 15:20:00,179.39,179.65,179.34,179.49,20897.0,166.8898,167.1317,166.8433,166.9828,20897.0
2020-10-19 15:25:00,179.54,180.17,179.48,180.06,13919.0,167.0293,167.6154,166.9735,167.5131,13919.0
2020-10-19 15:30:00,180.18,180.41,180.1,180.19,11075.0,167.6248,167.8387,167.5503,167.6341,11075.0
2020-10-19 15:35:00,180.06,180.38,180.06,180.15,31923.0,167.5131,167.8108,167.5131,167.5968,31923.0
2020-10-19 15:40:00,180.15,180.31,179.96,180.06,10125.0,167.5968,167.7457,167.4201,167.5131,10125.0
2020-10-19 15:45:00,180.18,180.39,180.15,180.18,40693.0,167.6248,167.8201,167.5968,167.6248,40693.0
2020-10-19 15:50:00,180.3,180.34,180.07,180.09,19706.0,167.7364,167.7736,167.5224,167.541,19706.0
2020-10-19 15:55:00,180.11,180.72,180.07,180.48,79426.0,167.5596,168.1271,167.5224,167.9038,79426.0
2020-10-20 09:30:00,182.5,182.5,181.45,181.85,10403.0,169.7831,169.7831,168.8063,169.1784,10403.0
2020-10-20 09:35:00,181.96,182.22,181.85,181.86,3700.0,169.2807,169.5226,169.1784,169.1877,3700.0
2020-10-20 09:40:00,181.69,181.86,181.43,181.66,2400.0,169.0295,169.1877,168.7876,169.0016,2400.0
2020-10-20 09:45:00,181.66,181.88,181.46,181.46,7060.0,169.0016,169.2063,168.8156,168.8156,7060.0
2020-10-20 09:50:00,181.47,181.74,181.45,181.55,2958.0,168.8249,169.076,168.8063,168.8993,2958.0
2020-10-20 09:55:00,181.81,182.24,181.61,182.24,8047.0,169.1412,169.5412,168.9551,169.5412,8047.0
2020-10-20 10:00:00,182.38,182.61,182.13,182.21,16119.0,169.6715,169.8854,169.4389,169.5133,16119.0
2020-10-20 10:05:00,182.24,182.24,181.69,181.69,13626.0,169.5412,169.5412,169.0295,169.0295,13626.0
2020-10-20 10:10:00,181.73,182.13,181.73,181.92,9337.0,169.0667,169.4389,169.0667,169.2435,9337.0
2020-10-20 10:15:00,181.9,182.06,181.8,181.84,8764.0,169.2249,169.3737,169.1319,169.1691,8764.0
2020-10-20 10:20:00,181.85,182.09,181.81,182.0,3803.0,169.1784,169.4017,169.1412,169.3179,3803.0
2020-10-20 10:25:00,182.02,182.16,181.95,182.05,3052.0,169.3365,169.4668,169.2714,169.3644,3052.0
2020-10-20 10:30:00,182.1,182.15,182.02,182.13,1917.0,169.411,169.4575,169.3365,169.4389,1917.0
2020-10-20 10:35:00,182.12,182.36,182.04,182.36,4768.0,169.4296,169.6528,169.3551,169.6528,4768.0
2020-10-20 10:40:00,182.4,182.78,182.36,182.78,3962.0,169.6901,170.0436,169.6528,170.0436,3962.0
2020-10-20 10:45:00,182.88,183.0,182.72,183.0,3918.0,170.1366,170.2482,169.9878,170.2482,3918.0
2020-10-20 10:50:00,183.15,183.46,183.14,183.3,6617.0,170.3878,170.6762,170.3785,170.5273,6617.0
2020-10-20 10:55:00,183.34,183.34,182.77,182.77,6054.0,170.5646,170.5646,170.0343,170.0343,6054.0
2020-10-20 11:00:00,182.5,182.73,182.4,182.4,4992.0,169.7831,169.9971,169.6901,169.6901,4992.0
2020-10-20 11:05:00,182.45,182.45,182.07,182.1,7217.0,169.7366,169.7366,169.3831,169.411,7217.0
2020-10-20 11:10:00,182.04,182.32,182.03,182.08,2142.0,169.3551,169.6156,169.3458,169.3924,2142.0
2020-10-20 11:15:00,182.0,182.3,182.0,182.3,1750.0,169.3179,169.597,169.3179,169.597,1750.0
2020-10-20 11:20:00,182.28,182.45,182.09,182.36,2230.0,169.5784,169.7366,169.4017,169.6528,2230.0
2020-10-20 11:25:00,182.33,182.39,182.2,182.22,1100.0,169.6249,169.6808,169.504,169.5226,1100.0
2020-10-20 11:30:00,182.22,182.45,182.2,182.38,2101.0,169.5226,169.7366,169.504,169.6715,2101.0
2020-10-20 11:35:00,182.34,182.47,182.15,182.18,2411.0,169.6342,169.7552,169.4575,169.4854,2411.0
2020-10-20 11:40:00,182.21,182.31,182.14,182.31,1449.0,169.5133,169.6063,169.4482,169.6063,1449.0
2020-10-20 11:45:00,182.25,182.39,182.2,182.29,2118.0,169.5505,169.6808,169.504,169.5877,2118.0
2020-10-20 11:50:00,182.34,182.56,182.3,182.45,1800.0,169.6342,169.8389,169.597,169.7366,1800.0
2020-10-20 11:55:00,182.42,182.43,182.17,182.17,2000.0,169.7087,169.718,169.4761,169.4761,2000.0
2020-10-20 12:00:00,182.25,182.35,182.2,182.29,1325.0,169.5505,169.6435,169.504,169.5877,1325.0
2020-10-20 12:05:00,182.33,182.5,182.21,182.21,2360.0,169.6249,169.7831,169.5133,169.5133,2360.0
2020-10-20 12:10:00,182.22,182.36,182.16,182.28,1015.0,169.5226,169.6528,169.4668,169.5784,1015.0
2020-10-20 12:15:00,182.2,182.2,182.08,182.12,1561.0,169.504,169.504,169.3924,169.4296,1561.0
2020-10-20 12:20:00,182.0,182.09,181.98,182.08,1268.0,169.3179,169.4017,169.2993,169.3924,1268.0
2020-10-20 12:25:00,182.0,182.09,182.0,182.04,1887.0,169.3179,169.4017,169.3179,169.3551,1887.0
2020-10-20 12:30:00,181.97,182.6,181.88,182.6,3901.0,169.29,169.8761,169.2063,169.8761,3901.0
2020-10-20 12:35:00,182.8,182.8,182.5,182.53,1826.0,170.0622,170.0622,169.7831,169.811,1826.0
2020-10-20 12:40:00,182.53,182.66,182.45,182.65,1100.0,169.811,169.9319,169.7366,169.9226,1100.0
2020-10-20 12:45:00,182.67,182.76,182.44,182.44,1775.0,169.9412,170.025,169.7273,169.7273,1775.0
2020-10-20 12:50:00,182.52,182.56,182.36,182.36,2493.0,169.8017,169.8389,169.6528,169.6528,2493.0
2020-10-20 12:55:00,182.39,182.41,182.14,182.41,2701.0,169.6808,169.6994,169.4482,169.6994,2701.0
2020-10-20 13:00:00,182.32,182.46,182.21,182.24,3715.0,169.6156,169.7459,169.5133,169.5412,3715.0
2020-10-20 13:05:00,182.23,182.36,182.13,182.13,4804.0,169.5319,169.6528,169.4389,169.4389,4804.0
2020-10-20 13:10:00,182.07,182.33,182.07,182.26,2835.0,169.3831,169.6249,169.3831,169.5598,2835.0
2020-10-20 13:15:00,182.24,182.4,182.23,182.36,3817.0,169.5412,169.6901,169.5319,169.6528,3817.0
2020-10-20 13:20:00,182.33,182.55,182.31,182.55,3227.0,169.6249,169.8296,169.6063,169.8296,3227.0
2020-10-20 13:25:00,182.47,182.64,182.47,182.61,9583.0,169.7552,169.9133,169.7552,169.8854,9583.0
2020-10-20 13:30:00,182.58,182.67,182.34,182.37,2955.0,169.8575,169.9412,169.6342,169.6621,2955.0
2020-10-20 13:35:00,182.32,182.55,182.3,182.45,3091.0,169.6156,169.8296,169.597,169.7366,3091.0
2020-10-20 13:40:00,182.43,182.54,182.34,182.44,4118.0,169.718,169.8203,169.6342,169.7273,4118.0
2020-10-20 13:45:00,182.42,182.54,182.41,182.44,1767.0,169.7087,169.8203,169.6994,169.7273,1767.0
2020-10-20 13:50:00,182.33,182.52,182.32,182.38,3365.0,169.6249,169.8017,169.6156,169.6715,3365.0
2020-10-20 13:55:00,182.36,182.36,181.91,182.0,4532.0,169.6528,169.6528,169.2342,169.3179,4532.0
2020-10-20 14:00:00,182.09,182.15,182.03,182.06,3355.0,169.4017,169.4575,169.3458,169.3737,3355.0
2020-10-20 14:05:00,182.11,182.11,181.51,181.92,5189.0,169.4203,169.4203,168.8621,169.2435,5189.0
2020-10-20 14:10:00,181.91,182.0,181.55,181.55,4683.0,169.2342,169.3179,168.8993,168.8993,4683.0
2020-10-20 14:15:00,181.62,181.83,181.54,181.83,8548.0,168.9644,169.1598,168.89,169.1598,8548.0
2020-10-20 14:20:00,181.87,181.87,181.63,181.75,5512.0,169.197,169.197,168.9737,169.0854,5512.0
2020-10-20 14:25:00,181.78,181.89,181.64,181.64,2264.0,169.1133,169.2156,168.983,168.983,2264.0
2020-10-20 14:30:00,181.73,181.87,181.63,181.87,3447.0,169.0667,169.197,168.9737,169.197,3447.0
2020-10-20 14:35:00,181.81,181.88,181.58,181.63,13958.0,169.1412,169.2063,168.9272,168.9737,13958.0
2020-10-20 14:40:00,181.7,181.91,181.7,181.9,4867.0,169.0388,169.2342,169.0388,169.2249,4867.0
2020-10-20 14:45:00,181.91,181.98,181.72,181.85,2363.0,169.2342,169.2993,169.0574,169.1784,2363.0
2020-10-20 14:50:00,181.85,181.86,181.65,181.84,4543.0,169.1784,169.1877,168.9923,169.1691,4543.0
2020-10-20 14:55:00,181.75,181.88,181.75,181.88,2760.0,169.0854,169.2063,169.0854,169.2063,2760.0
2020-10-20 15:00:00,181.89,181.95,181.73,181.73,3649.0,169.2156,169.2714,169.0667,169.0667,3649.0
2020-10-20 15:05:00,181.71,181.75,181.06,181.06,5427.0,169.0481,169.0854,168.4434,168.4434,5427.0
2020-10-20 15:10:00,181.02,181.02,180.46,180.52,4269.0,168.4062,168.4062,167.8852,167.9411,4269.0
2020-10-20 15:15:00,180.5,180.72,180.37,180.66,4464.0,167.9225,168.1271,167.8015,168.0713,4464.0
2020-10-20 15:20:00,180.65,180.94,180.54,180.94,1805.0,168.062,168.3318,167.9597,168.3318,1805.0
2020-10-20 15:25:00,180.9,181.29,180.89,181.29,3060.0,168.2946,168.6574,168.2853,168.6574,3060.0
2020-10-20 15:30:00,181.24,181.25,180.87,181.02,3418.0,168.6109,168.6202,168.2667,168.4062,3418.0
2020-10-20 15:35:00,181.12,181.17,180.36,180.56,6191.0,168.4992,168.5458,167.7922,167.9783,6191.0
2020-10-20 15:40:00,180.63,181.34,180.63,181.16,5192.0,168.0434,168.7039,168.0434,168.5365,5192.0
2020-10-20 15:45:00,181.15,181.2,180.84,180.84,8388.0,168.5272,168.5737,168.2388,168.2388,8388.0
2020-10-20 15:50:00,180.8,181.03,180.6,180.91,6504.0,168.2015,168.4155,168.0155,168.3039,6504.0
2020-10-20 15:55:00,180.83,180.92,180.3,180.33,37100.0,168.2295,168.3132,167.7364,167.7643,37100.0
2020-10-21 09:30:00,180.0,180.65,180.0,180.54,15709.0,167.4573,168.062,167.4573,167.9597,15709.0
2020-10-21 09:35:00,180.49,180.8,180.23,180.24,7997.0,167.9131,168.2015,167.6713,167.6806,7997.0
2020-10-21 09:40:00,180.37,180.56,180.25,180.56,1616.0,167.8015,167.9783,167.6899,167.9783,1616.0
2020-10-21 09:45:00,180.62,180.97,180.5,180.86,4351.0,168.0341,168.3597,167.9225,168.2574,4351.0
2020-10-21 09:50:00,180.75,180.88,180.43,180.88,2810.0,168.155,168.276,167.8573,168.276,2810.0
2020-10-21 09:55:00,180.79,180.94,180.75,180.84,1601.0,168.1922,168.3318,168.155,168.2388,1601.0
2020-10-21 10:00:00,180.78,181.33,180.78,181.33,4638.0,168.1829,168.6946,168.1829,168.6946,4638.0
2020-10-21 10:05:00,181.23,181.5,181.09,181.4,5341.0,168.6016,168.8528,168.4713,168.7597,5341.0
2020-10-21 10:10:00,181.29,181.35,181.0,181.16,3447.0,168.6574,168.7132,168.3876,168.5365,3447.0
2020-10-21 10:15:00,181.16,181.16,180.9,181.13,3637.0,168.5365,168.5365,168.2946,168.5086,3637.0
2020-10-21 10:20:00,181.14,181.24,180.82,181.14,4452.0,168.5179,168.6109,168.2202,168.5179,4452.0
2020-10-21 10:25:00,180.91,180.96,180.66,180.71,704.0,168.3039,168.3504,168.0713,168.1178,704.0
2020-10-21 10:30:00,180.69,180.84,180.6,180.8,2546.0,168.0992,168.2388,168.0155,168.2015,2546.0
2020-10-21 10:35:00,180.77,180.88,180.75,180.85,3301.0,168.1736,168.276,168.155,168.2481,3301.0
2020-10-21 10:40:00,180.81,180.81,180.59,180.74,4782.0,168.2109,168.2109,168.0062,168.1457,4782.0
2020-10-21 10:45:00,180.79,180.9,180.69,180.85,5229.0,168.1922,168.2946,168.0992,168.2481,5229.0
2020-10-21 10:50:00,180.84,180.93,180.75,180.75,2805.0,168.2388,168.3225,168.155,168.155,2805.0
2020-10-21 10:55:00,180.76,180.79,180.17,180.3,7332.0,168.1643,168.1922,167.6154,167.7364,7332.0
2020-10-21 11:00:00,180.24,180.52,180.24,180.52,1469.0,167.6806,167.9411,167.6806,167.9411,1469.0
2020-10-21 11:05:00,180.41,180.58,180.38,180.38,1300.0,167.8387,167.9969,167.8108,167.8108,1300.0
2020-10-21 11:10:00,180.23,180.23,179.82,179.94,6324.0,167.6713,167.6713,167.2898,167.4015,6324.0
2020-10-21 11:15:00,179.94,180.07,179.81,179.94,3019.0,167.4015,167.5224,167.2805,167.4015,3019.0
2020-10-21 11:20:00,180.07,180.2,179.91,180.03,13033.0,167.5224,167.6434,167.3736,167.4852,13033.0
2020-10-21 11:25:00,180.03,180.17,179.97,180.12,2217.0,167.4852,167.6154,167.4294,167.5689,2217.0
2020-10-21 11:30:00,180.21,180.51,180.11,180.43,2262.0,167.6527,167.9318,167.5596,167.8573,2262.0
2020-10-21 11:35:00,180.36,180.63,180.33,180.63,2563.0,167.7922,168.0434,167.7643,168.0434,2563.0
2020-10-21 11:40:00,180.71,180.85,180.61,180.78,2622.0,168.1178,168.2481,168.0248,168.1829,2622.0
2020-10-21 11:45:00,180.76,180.76,180.71,180.72,713.0,168.1643,168.1643,168.1178,168.1271,713.0
2020-10-21 11:50:00,180.79,180.79,180.64,180.65,2186.0,168.1922,168.1922,168.0527,168.062,2186.0
2020-10-21 11:55:00,180.59,180.59,180.15,180.25,5070.0,168.0062,168.0062,167.5968,167.6899,5070.0
2020-10-21 12:00:00,180.25,180.59,180.25,180.56,2587.0,167.6899,168.0062,167.6899,167.9783,2587.0
2020-10-21 12:05:00,180.54,180.54,180.41,180.51,500.0,167.9597,167.9597,167.8387,167.9318,500.0
2020-10-21 12:10:00,180.57,180.64,180.38,180.62,2024.0,167.9876,168.0527,167.8108,168.0341,2024.0
2020-10-21 12:15:00,180.49,180.57,180.49,180.52,539.0,167.9131,167.9876,167.9131,167.9411,539.0
2020-10-21 12:20:00,180.7,181.25,180.7,181.06,1834.0,168.1085,168.6202,168.1085,168.4434,1834.0
2020-10-21 12:25:00,181.12,181.12,180.61,180.67,1138.0,168.4992,168.4992,168.0248,168.0806,1138.0
2020-10-21 12:30:00,180.77,180.84,180.5,180.5,831.0,168.1736,168.2388,167.9225,167.9225,831.0
2020-10-21 12:35:00,180.49,180.72,180.42,180.68,2301.0,167.9131,168.1271,167.848,168.0899,2301.0
2020-10-21 12:40:00,180.75,180.78,180.6,180.7,10370.0,168.155,168.1829,168.0155,168.1085,10370.0
2020-10-21 12:45:00,180.79,180.85,180.55,180.64,1400.0,168.1922,168.2481,167.969,168.0527,1400.0
2020-10-21 12:50:00,180.56,180.71,180.55,180.67,510.0,167.9783,168.1178,167.969,168.0806,510.0
2020-10-21 12:55:00,180.57,180.91,180.57,180.69,576.0,167.9876,168.3039,167.9876,168.0992,576.0
2020-10-21 13:00:00,180.83,180.89,180.71,180.89,3945.0,168.2295,168.2853,168.1178,168.2853,3945.0
2020-10-21 13:05:00,180.81,180.81,180.62,180.67,8007.0,168.2109,168.2109,168.0341,168.0806,8007.0
2020-10-21 13:10:00,180.63,180.64,180.53,180.57,1916.0,168.0434,168.0527,167.9504,167.9876,1916.0
2020-10-21 13:15:00,180.57,180.77,180.57,180.68,1050.0,167.9876,168.1736,167.9876,168.0899,1050.0
2020-10-21 13:20:00,180.59,180.77,180.59,180.77,1112.0,168.0062,168.1736,168.0062,168.1736,1112.0
2020-10-21 13:25:00,180.84,180.84,180.68,180.75,2989.0,168.2388,168.2388,168.0899,168.155,2989.0
2020-10-21 13:30:00,180.72,180.76,180.58,180.7,3742.0,168.1271,168.1643,167.9969,168.1085,3742.0
2020-10-21 13:35:00,180.58,180.63,180.37,180.37,2258.0,167.9969,168.0434,167.8015,167.8015,2258.0
2020-10-21 13:40:00,180.53,180.54,180.51,180.51,200.0,167.9504,167.9597,167.9318,167.9318,200.0
2020-10-21 13:45:00,180.56,180.64,180.55,180.64,1226.0,167.9783,168.0527,167.969,168.0527,1226.0
2020-10-21 13:50:00,180.68,180.85,180.62,180.69,739.0,168.0899,168.2481,168.0341,168.0992,739.0
2020-10-21 13:55:00,180.72,180.72,180.42,180.42,621.0,168.1271,168.1271,167.848,167.848,621.0
2020-10-21 14:00:00,180.49,180.66,180.46,180.66,3583.0,167.9131,168.0713,167.8852,168.0713,3583.0
2020-10-21 14:05:00,180.59,180.73,180.5,180.5,3240.0,168.0062,168.1364,167.9225,167.9225,3240.0
2020-10-21 14:10:00,180.5,180.65,180.38,180.65,1158.0,167.9225,168.062,167.8108,168.062,1158.0
2020-10-21 14:15:00,180.62,180.7,180.55,180.61,1931.0,168.0341,168.1085,167.969,168.0248,1931.0
2020-10-21 14:20:00,180.58,180.58,180.51,180.52,1310.0,167.9969,167.9969,167.9318,167.9411,1310.0
2020-10-21 14:25:00,180.61,180.88,180.57,180.76,1943.0,168.0248,168.276,167.9876,168.1643,1943.0
2020-10-21 14:30:00,180.75,180.75,180.67,180.71,2201.0,168.155,168.155,168.0806,168.1178,2201.0
2020-10-21 14:35:00,180.68,180.74,180.56,180.56,1807.0,168.0899,168.1457,167.9783,167.9783,1807.0
2020-10-21 14:40:00,180.6,180.67,180.52,180.67,1539.0,168.0155,168.0806,167.9411,168.0806,1539.0
2020-10-21 14:45:00,180.67,180.71,180.55,180.63,1290.0,168.0806,168.1178,167.969,168.0434,1290.0
2020-10-21 14:50:00,180.64,180.64,180.5,180.63,2495.0,168.0527,168.0527,167.9225,168.0434,2495.0
2020-10-21 14:55:00,180.71,180.71,180.42,180.5,12756.0,168.1178,168.1178,167.848,167.9225,12756.0
2020-10-21 15:00:00,180.49,180.53,180.38,180.39,1881.0,167.9131,167.9504,167.8108,167.8201,1881.0
2020-10-21 15:05:00,180.22,180.24,180.0,180.1,3102.0,167.662,167.6806,167.4573,167.5503,3102.0
2020-10-21 15:10:00,180.08,180.08,179.87,179.97,3678.0,167.5317,167.5317,167.3364,167.4294,3678.0
2020-10-21 15:15:00,179.92,179.92,179.7,179.75,2168.0,167.3829,167.3829,167.1782,167.2247,2168.0
2020-10-21 15:20:00,179.76,179.87,179.63,179.75,4859.0,167.234,167.3364,167.1131,167.2247,4859.0
2020-10-21 15:25:00,179.77,179.94,179.77,179.9,4539.0,167.2433,167.4015,167.2433,167.3643,4539.0
2020-10-21 15:30:00,179.9,180.07,179.79,179.88,4589.0,167.3643,167.5224,167.2619,167.3457,4589.0
2020-10-21 15:35:00,179.86,179.9,179.75,179.77,6123.0,167.327,167.3643,167.2247,167.2433,6123.0
2020-10-21 15:40:00,179.73,179.77,179.34,179.35,9359.0,167.2061,167.2433,166.8433,166.8526,9359.0
2020-10-21 15:45:00,179.34,179.59,179.19,179.37,12235.0,166.8433,167.0759,166.7037,166.8712,12235.0
2020-10-21 15:50:00,179.38,180.05,179.37,179.98,22629.0,166.8805,167.5038,166.8712,167.4387,22629.0
2020-10-21 15:55:00,179.95,180.19,179.63,179.64,38743.0,167.4108,167.6341,167.1131,167.1224,38743.0
2020-10-22 09:30:00,179.27,179.63,179.0,179.48,13522.0,166.7782,167.1131,166.527,166.9735,13522.0
2020-10-22 09:35:00,179.74,179.78,179.18,179.2,3242.0,167.2154,167.2526,166.6944,166.713,3242.0
2020-10-22 09:40:00,179.52,179.52,179.13,179.36,3425.0,167.0107,167.0107,166.6479,166.8619,3425.0
2020-10-22 09:45:00,179.32,179.93,179.14,179.85,3234.0,166.8247,167.3922,166.6572,167.3177,3234.0
2020-10-22 09:50:00,179.79,179.9,179.28,179.31,6780.0,167.2619,167.3643,166.7875,166.8154,6780.0
2020-10-22 09:55:00,179.3,179.5,179.18,179.18,3268.0,166.8061,166.9921,166.6944,166.6944,3268.0
2020-10-22 10:00:00,179.29,179.3,178.68,178.95,12720.0,166.7968,166.8061,166.2293,166.4805,12720.0
2020-10-22 10:05:00,178.89,178.89,178.08,178.21,11425.0,166.4246,166.4246,165.6711,165.792,11425.0
2020-10-22 10:10:00,178.54,178.54,178.13,178.38,8675.0,166.099,166.099,165.7176,165.9502,8675.0
2020-10-22 10:15:00,178.25,178.5,178.22,178.45,2700.0,165.8292,166.0618,165.8013,166.0153,2700.0
2020-10-22 10:20:00,178.36,178.51,178.06,178.06,4718.0,165.9316,166.0711,165.6525,165.6525,4718.0
2020-10-22 10:25:00,178.03,178.21,177.9,178.21,6275.0,165.6246,165.792,165.5036,165.792,6275.0
2020-10-22 10:30:00,178.28,178.31,177.85,177.85,3959.0,165.8571,165.8851,165.4571,165.4571,3959.0
2020-10-22 10:35:00,177.92,178.23,177.87,178.08,3651.0,165.5222,165.8106,165.4757,165.6711,3651.0
2020-10-22 10:40:00,178.01,178.01,177.72,177.83,5931.0,165.606,165.606,165.3362,165.4385,5931.0
2020-10-22 10:45:00,177.83,178.22,177.83,178.19,8181.0,165.4385,165.8013,165.4385,165.7734,8181.0
2020-10-22 10:50:00,178.31,179.07,178.19,178.84,5726.0,165.8851,166.5921,165.7734,166.3781,5726.0
2020-10-22 10:55:00,178.9,179.32,178.88,179.32,6230.0,166.4339,166.8247,166.4153,166.8247,6230.0
2020-10-22 11:00:00,179.32,179.55,179.22,179.42,5947.0,166.8247,167.0387,166.7316,166.9177,5947.0
2020-10-22 11:05:00,179.43,179.53,179.19,179.19,4508.0,166.927,167.02,166.7037,166.7037,4508.0
2020-10-22 11:10:00,179.24,179.44,179.16,179.39,11690.0,166.7503,166.9363,166.6758,166.8898,11690.0
2020-10-22 11:15:00,179.39,179.44,179.08,179.09,20457.0,166.8898,166.9363,166.6014,166.6107,20457.0
2020-10-22 11:20:00,179.17,179.4,179.05,179.1,8288.0,166.6851,166.8991,166.5735,166.62,8288.0
2020-10-22 11:25:00,179.12,179.12,178.65,178.72,3920.0,166.6386,166.6386,166.2014,166.2665,3920.0
2020-10-22 11:30:00,178.71,178.82,178.59,178.63,4159.0,166.2572,166.3595,166.1455,166.1828,4159.0
2020-10-22 11:35:00,178.61,178.62,178.1,178.1,1459.0,166.1642,166.1735,165.6897,165.6897,1459.0
2020-10-22 11:40:00,178.24,178.41,178.23,178.32,2900.0,165.8199,165.9781,165.8106,165.8944,2900.0
2020-10-22 11:45:00,178.26,178.34,178.06,178.06,3825.0,165.8385,165.913,165.6525,165.6525,3825.0
2020-10-22 11:50:00,178.16,178.2,177.97,178.02,3395.0,165.7455,165.7827,165.5687,165.6153,3395.0
2020-10-22 11:55:00,178.03,178.03,177.85,178.01,2652.0,165.6246,165.6246,165.4571,165.606,2652.0
2020-10-22 12:00:00,178.04,178.17,177.86,177.87,3291.0,165.6339,165.7548,165.4664,165.4757,3291.0
2020-10-22 12:05:00,178.09,178.09,177.91,177.95,3515.0,165.6804,165.6804,165.5129,165.5501,3515.0
2020-10-22 12:10:00,177.92,178.1,177.92,178.02,7311.0,165.5222,165.6897,165.5222,165.6153,7311.0
2020-10-22 12:15:00,178.23,178.23,178.04,178.2,4204.0,165.8106,165.8106,165.6339,165.7827,4204.0
2020-10-22 12:20:00,178.17,178.32,177.99,178.07,43007.0,165.7548,165.8944,165.5874,165.6618,43007.0
2020-10-22 12:25:00,178.08,178.51,178.07,178.5,3751.0,165.6711,166.0711,165.6618,166.0618,3751.0
2020-10-22 12:30:00,178.5,178.61,178.43,178.43,4007.0,166.0618,166.1642,165.9967,165.9967,4007.0
2020-10-22 12:35:00,178.4,178.45,178.18,178.26,3447.0,165.9688,166.0153,165.7641,165.8385,3447.0
2020-10-22 12:40:00,178.26,178.4,178.26,178.39,3396.0,165.8385,165.9688,165.8385,165.9595,3396.0
2020-10-22 12:45:00,178.39,178.43,178.26,178.37,2641.0,165.9595,165.9967,165.8385,165.9409,2641.0
2020-10-22 12:50:00,178.43,178.47,178.3,178.3,4282.0,165.9967,166.0339,165.8758,165.8758,4282.0
2020-10-22 12:55:00,178.3,178.33,178.1,178.14,8274.0,165.8758,165.9037,165.6897,165.7269,8274.0
2020-10-22 13:00:00,178.1,178.21,178.08,178.1,11733.0,165.6897,165.792,165.6711,165.6897,11733.0
2020-10-22 13:05:00,178.08,178.14,177.99,178.1,6955.0,165.6711,165.7269,165.5874,165.6897,6955.0
2020-10-22 13:10:00,178.13,178.38,178.08,178.24,13989.0,165.7176,165.9502,165.6711,165.8199,13989.0
2020-10-22 13:15:00,178.21,178.33,178.05,178.11,14541.0,165.792,165.9037,165.6432,165.699,14541.0
2020-10-22 13:20:00,178.09,178.12,177.92,177.96,4850.0,165.6804,165.7083,165.5222,165.5594,4850.0
2020-10-22 13:25:00,177.97,178.01,177.7,177.7,14648.0,165.5687,165.606,165.3176,165.3176,14648.0
2020-10-22 13:30:00,177.73,177.95,177.73,177.88,13500.0,165.3455,165.5501,165.3455,165.485,13500.0
2020-10-22 13:35:00,177.88,178.32,177.75,178.24,9894.0,165.485,165.8944,165.3641,165.8199,9894.0
2020-10-22 13:40:00,178.26,178.39,178.17,178.31,4007.0,165.8385,165.9595,165.7548,165.8851,4007.0
2020-10-22 13:45:00,178.44,178.5,178.35,178.5,1187.0,166.006,166.0618,165.9223,166.0618,1187.0
2020-10-22 13:50:00,178.6,179.11,178.58,179.0,4567.0,166.1548,166.6293,166.1362,166.527,4567.0
2020-10-22 13:55:00,179.05,179.3,179.01,179.24,2712.0,166.5735,166.8061,166.5363,166.7503,2712.0
2020-10-22 14:00:00,179.26,179.39,179.0,179.09,10596.0,166.7689,166.8898,166.527,166.6107,10596.0
2020-10-22 14:05:00,179.1,179.18,179.04,179.09,3312.0,166.62,166.6944,166.5642,166.6107,3312.0
2020-10-22 14:10:00,179.1,179.18,179.0,179.0,5194.0,166.62,166.6944,166.527,166.527,5194.0
2020-10-22 14:15:00,179.1,179.1,178.83,178.86,10971.0,166.62,166.62,166.3688,166.3967,10971.0
2020-10-22 14:20:00,178.87,179.06,178.84,179.06,6172.0,166.406,166.5828,166.3781,166.5828,6172.0
2020-10-22 14:25:00,179.0,179.0,178.79,178.85,4266.0,166.527,166.527,166.3316,166.3874,4266.0
2020-10-22 14:30:00,178.85,178.87,178.67,178.87,4491.0,166.3874,166.406,166.22,166.406,4491.0
2020-10-22 14:35:00,178.9,178.95,178.86,178.9,3327.0,166.4339,166.4805,166.3967,166.4339,3327.0
2020-10-22 14:40:00,178.87,178.88,178.65,178.77,7809.0,166.406,166.4153,166.2014,166.313,7809.0
2020-10-22 14:45:00,178.73,178.81,178.7,178.74,3739.0,166.2758,166.3502,166.2479,166.2851,3739.0
2020-10-22 14:50:00,178.78,178.78,178.53,178.56,18962.0,166.3223,166.3223,166.0897,166.1176,18962.0
2020-10-22 14:55:00,178.61,178.67,178.57,178.62,4270.0,166.1642,166.22,166.1269,166.1735,4270.0
2020-10-22 15:00:00,178.61,178.61,178.26,178.28,7967.0,166.1642,166.1642,165.8385,165.8571,7967.0
2020-10-22 15:05:00,178.36,178.37,178.1,178.22,5559.0,165.9316,165.9409,165.6897,165.8013,5559.0
2020-10-22 15:10:00,178.24,178.38,178.12,178.35,6208.0,165.8199,165.9502,165.7083,165.9223,6208.0
2020-10-22 15:15:00,178.37,178.58,178.35,178.35,10702.0,165.9409,166.1362,165.9223,165.9223,10702.0
2020-10-22 15:20:00,178.31,178.42,178.19,178.19,11555.0,165.8851,165.9874,165.7734,165.7734,11555.0
2020-10-22 15:25:00,178.19,178.37,178.14,178.31,10132.0,165.7734,165.9409,165.7269,165.8851,10132.0
2020-10-22 15:30:00,178.34,178.42,178.25,178.25,8849.0,165.913,165.9874,165.8292,165.8292,8849.0
2020-10-22 15:35:00,178.25,178.69,178.25,178.45,23762.0,165.8292,166.2386,165.8292,166.0153,23762.0
2020-10-22 15:40:00,178.51,178.73,178.49,178.68,16356.0,166.0711,166.2758,166.0525,166.2293,16356.0
2020-10-22 15:45:00,178.66,178.7,178.62,178.69,25110.0,166.2107,166.2479,166.1735,166.2386,25110.0
2020-10-22 15:50:00,178.69,178.74,178.61,178.7,39248.0,166.2386,166.2851,166.1642,166.2479,39248.0
2020-10-22 15:55:00,178.68,178.68,178.24,178.44,67669.0,166.2293,166.2293,165.8199,166.006,67669.0
2020-10-23 09:30:00,180.0,180.49,179.65,179.9,32117.0,167.4573,167.9131,167.1317,167.3643,32117.0
2020-10-23 09:35:00,179.68,179.95,179.22,179.38,23856.0,167.1596,167.4108,166.7316,166.8805,23856.0
2020-10-23 09:40:00,179.3,179.45,178.9,179.4,7091.0,166.8061,166.9456,166.4339,166.8991,7091.0
2020-10-23 09:45:00,179.19,179.79,179.15,179.41,5884.0,166.7037,167.2619,166.6665,166.9084,5884.0
2020-10-23 09:50:00,179.31,179.89,179.31,179.89,3483.0,166.8154,167.355,166.8154,167.355,3483.0
2020-10-23 09:55:00,179.91,179.91,179.45,179.58,11989.0,167.3736,167.3736,166.9456,167.0666,11989.0
2020-10-23 10:00:00,179.67,179.67,179.0,179.03,13522.0,167.1503,167.1503,166.527,166.5549,13522.0
2020-10-23 10:05:00,178.95,179.24,178.8,178.84,5392.0,166.4805,166.7503,166.3409,166.3781,5392.0
2020-10-23 10:10:00,178.84,178.85,178.6,178.74,7152.0,166.3781,166.3874,166.1548,166.2851,7152.0
2020-10-23 10:15:00,178.75,178.75,178.24,178.31,3931.0,166.2944,166.2944,165.8199,165.8851,3931.0
2020-10-23 10:20:00,178.31,178.41,178.21,178.24,1879.0,165.8851,165.9781,165.792,165.8199,1879.0
2020-10-23 10:25:00,178.28,178.59,178.26,178.59,7273.0,165.8571,166.1455,165.8385,166.1455,7273.0
2020-10-23 10:30:00,178.46,178.99,178.45,178.88,6714.0,166.0246,166.5177,166.0153,166.4153,6714.0
2020-10-23 10:35:00,178.86,178.92,178.63,178.65,10004.0,166.3967,166.4525,166.1828,166.2014,10004.0
2020-10-23 10:40:00,178.65,178.82,178.32,178.48,28933.0,166.2014,166.3595,165.8944,166.0432,28933.0
2020-10-23 10:45:00,178.48,178.53,178.11,178.22,15455.0,166.0432,166.0897,165.699,165.8013,15455.0
2020-10-23 10:50:00,178.21,178.25,177.97,178.06,6623.0,165.792,165.8292,165.5687,165.6525,6623.0
2020-10-23 10:55:00,178.0,178.1,177.92,178.0,7768.0,165.5967,165.6897,165.5222,165.5967,7768.0
2020-10-23 11:00:00,178.03,178.03,177.62,177.81,9463.0,165.6246,165.6246,165.2431,165.4199,9463.0
2020-10-23 11:05:00,177.81,177.9,177.63,177.68,9014.0,165.4199,165.5036,165.2524,165.299,9014.0
2020-10-23 11:10:00,177.77,177.91,177.65,177.85,26275.0,165.3827,165.5129,165.271,165.4571,26275.0
2020-10-23 11:15:00,177.81,177.98,177.71,177.93,25474.0,165.4199,165.5781,165.3269,165.5315,25474.0
2020-10-23 11:20:00,177.95,177.96,177.6,177.7,24143.0,165.5501,165.5594,165.2245,165.3176,24143.0
2020-10-23 11:25:00,177.71,177.75,177.56,177.57,26474.0,165.3269,165.3641,165.1873,165.1966,26474.0
2020-10-23 11:30:00,177.53,177.58,177.31,177.5,22302.0,165.1594,165.2059,164.9547,165.1315,22302.0
2020-10-23 11:35:00,177.49,177.99,177.28,177.88,20240.0,165.1222,165.5874,164.9268,165.485,20240.0
2020-10-23 11:40:00,177.85,178.18,177.8,178.07,4671.0,165.4571,165.7641,165.4106,165.6618,4671.0
2020-10-23 11:45:00,178.09,178.14,177.78,177.78,4604.0,165.6804,165.7269,165.392,165.392,4604.0
2020-10-23 11:50:00,177.89,178.13,177.89,178.11,3717.0,165.4943,165.7176,165.4943,165.699,3717.0
2020-10-23 11:55:00,178.06,178.11,177.92,177.92,3738.0,165.6525,165.699,165.5222,165.5222,3738.0
2020-10-23 12:00:00,177.96,178.13,177.96,178.13,700.0,165.5594,165.7176,165.5594,165.7176,700.0
2020-10-23 12:05:00,178.08,178.12,177.95,178.09,6691.0,165.6711,165.7083,165.5501,165.6804,6691.0
2020-10-23 12:10:00,178.12,178.19,178.02,178.19,2600.0,165.7083,165.7734,165.6153,165.7734,2600.0
2020-10-23 12:15:00,178.12,178.12,177.74,177.76,4541.0,165.7083,165.7083,165.3548,165.3734,4541.0
2020-10-23 12:20:00,177.61,177.94,177.5,177.71,3984.0,165.2338,165.5408,165.1315,165.3269,3984.0
2020-10-23 12:25:00,177.92,177.95,177.83,177.91,1725.0,165.5222,165.5501,165.4385,165.5129,1725.0
2020-10-23 12:30:00,177.81,178.03,177.74,177.96,5198.0,165.4199,165.6246,165.3548,165.5594,5198.0
2020-10-23 12:35:00,178.03,178.03,177.78,177.8,4457.0,165.6246,165.6246,165.392,165.4106,4457.0
2020-10-23 12:40:00,177.82,177.82,177.45,177.52,9515.0,165.4292,165.4292,165.085,165.1501,9515.0
2020-10-23 12:45:00,177.48,177.54,177.43,177.46,1560.0,165.1129,165.1687,165.0664,165.0943,1560.0
2020-10-23 12:50:00,177.48,177.48,177.11,177.26,4983.0,165.1129,165.1129,164.7687,164.9082,4983.0
2020-10-23 12:55:00,177.23,177.28,176.95,177.0,9172.0,164.8803,164.9268,164.6198,164.6663,9172.0
2020-10-23 13:00:00,176.97,177.48,176.96,177.19,9658.0,164.6384,165.1129,164.6291,164.8431,9658.0
2020-10-23 13:05:00,177.25,177.35,177.0,177.07,8164.0,164.8989,164.9919,164.6663,164.7315,8164.0
2020-10-23 13:10:00,177.05,177.29,177.0,177.11,8808.0,164.7129,164.9361,164.6663,164.7687,8808.0
2020-10-23 13:15:00,177.17,177.3,177.04,177.3,6257.0,164.8245,164.9454,164.7036,164.9454,6257.0
2020-10-23 13:20:00,177.27,177.66,177.09,177.66,3960.0,164.9175,165.2803,164.7501,165.2803,3960.0
2020-10-23 13:25:00,177.64,177.9,177.59,177.85,3536.0,165.2617,165.5036,165.2152,165.4571,3536.0
2020-10-23 13:30:00,177.96,178.2,177.89,177.97,4746.0,165.5594,165.7827,165.4943,165.5687,4746.0
2020-10-23 13:35:00,177.97,177.97,177.58,177.93,7309.0,165.5687,165.5687,165.2059,165.5315,7309.0
2020-10-23 13:40:00,177.95,178.1,177.9,178.06,3507.0,165.5501,165.6897,165.5036,165.6525,3507.0
2020-10-23 13:45:00,178.08,178.08,177.92,177.93,2172.0,165.6711,165.6711,165.5222,165.5315,2172.0
2020-10-23 13:50:00,177.97,178.08,177.93,177.93,1347.0,165.5687,165.6711,165.5315,165.5315,1347.0
2020-10-23 13:55:00,177.95,178.02,177.87,177.9,5687.0,165.5501,165.6153,165.4757,165.5036,5687.0
2020-10-23 14:00:00,177.92,178.27,177.89,178.27,1300.0,165.5222,165.8478,165.4943,165.8478,1300.0
2020-10-23 14:05:00,178.27,178.45,178.13,178.4,7066.0,165.8478,166.0153,165.7176,165.9688,7066.0
2020-10-23 14:10:00,178.41,178.51,178.31,178.51,6439.0,165.9781,166.0711,165.8851,166.0711,6439.0
2020-10-23 14:15:00,178.46,178.64,178.42,178.47,3311.0,166.0246,166.1921,165.9874,166.0339,3311.0
2020-10-23 14:20:00,178.5,178.73,178.42,178.73,1800.0,166.0618,166.2758,165.9874,166.2758,1800.0
2020-10-23 14:25:00,178.72,178.77,178.65,178.77,2477.0,166.2665,166.313,166.2014,166.313,2477.0
2020-10-23 14:30:00,178.77,178.96,178.77,178.89,4337.0,166.313,166.4898,166.313,166.4246,4337.0
2020-10-23 14:35:00,178.88,178.88,178.74,178.81,3107.0,166.4153,166.4153,166.2851,166.3502,3107.0
2020-10-23 14:40:00,178.93,178.93,178.81,178.85,2888.0,166.4619,166.4619,166.3502,166.3874,2888.0
2020-10-23 14:45:00,178.84,178.97,178.84,178.97,785.0,166.3781,166.4991,166.3781,166.4991,785.0
2020-10-23 14:50:00,178.99,179.07,178.95,178.95,1883.0,166.5177,166.5921,166.4805,166.4805,1883.0
2020-10-23 14:55:00,178.98,179.08,178.95,179.01,2855.0,166.5084,166.6014,166.4805,166.5363,2855.0
2020-10-23 15:00:00,179.02,179.22,179.02,179.18,2446.0,166.5456,166.7316,166.5456,166.6944,2446.0
2020-10-23 15:05:00,179.16,179.16,179.07,179.11,2300.0,166.6758,166.6758,166.5921,166.6293,2300.0
2020-10-23 15:10:00,179.13,179.29,179.12,179.27,2226.0,166.6479,166.7968,166.6386,166.7782,2226.0
2020-10-23 15:15:00,179.26,179.26,179.17,179.22,1946.0,166.7689,166.7689,166.6851,166.7316,1946.0
2020-10-23 15:20:00,179.24,179.37,179.21,179.24,4253.0,166.7503,166.8712,166.7223,166.7503,4253.0
2020-10-23 15:25:00,179.26,179.48,179.22,179.48,2367.0,166.7689,166.9735,166.7316,166.9735,2367.0
2020-10-23 15:30:00,179.48,179.5,179.39,179.5,3842.0,166.9735,166.9921,166.8898,166.9921,3842.0
2020-10-23 15:35:00,179.55,179.61,179.47,179.59,3929.0,167.0387,167.0945,166.9642,167.0759,3929.0
2020-10-23 15:40:00,179.63,179.7,179.57,179.6,7190.0,167.1131,167.1782,167.0573,167.0852,7190.0
2020-10-23 15:45:00,179.61,179.64,179.5,179.53,7096.0,167.0945,167.1224,166.9921,167.02,7096.0
2020-10-23 15:50:00,179.58,179.59,179.33,179.5,11383.0,167.0666,167.0759,166.834,166.9921,11383.0
2020-10-23 15:55:00,179.5,179.64,179.36,179.47,30049.0,166.9921,167.1224,166.8619,166.9642,30049.0
2020-10-26 09:30:00,178.22,178.34,178.22,178.34,5689.0,165.8013,165.913,165.8013,165.913,5689.0
2020-10-26 09:35:00,178.23,178.26,177.61,177.78,6727.0,165.8106,165.8385,165.2338,165.392,6727.0
2020-10-26 09:40:00,177.77,177.86,177.13,177.19,5902.0,165.3827,165.4664,164.7873,164.8431,5902.0
2020-10-26 09:45:00,177.15,177.18,176.65,176.69,4795.0,164.8059,164.8338,164.3407,164.3779,4795.0
2020-10-26 09:50:00,176.5,176.53,175.82,175.88,13202.0,164.2012,164.2291,163.5686,163.6244,13202.0
2020-10-26 09:55:00,175.8,175.9,175.65,175.72,5966.0,163.55,163.643,163.4104,163.4755,5966.0
2020-10-26 10:00:00,175.65,176.3,175.54,176.16,11598.0,163.4104,164.0151,163.3081,163.8849,11598.0
2020-10-26 10:05:00,176.21,177.12,176.21,177.12,15215.0,163.9314,164.778,163.9314,164.778,15215.0
2020-10-26 10:10:00,177.15,177.18,176.73,176.92,7439.0,164.8059,164.8338,164.4152,164.5919,7439.0
2020-10-26 10:15:00,176.99,177.01,176.82,176.82,4399.0,164.657,164.6756,164.4989,164.4989,4399.0
2020-10-26 10:20:00,176.97,177.44,176.8,177.38,17225.0,164.6384,165.0757,164.4803,165.0199,17225.0
2020-10-26 10:25:00,177.42,177.6,176.97,177.09,4228.0,165.0571,165.2245,164.6384,164.7501,4228.0
2020-10-26 10:30:00,176.93,177.0,175.78,176.0,9596.0,164.6012,164.6663,163.5314,163.736,9596.0
2020-10-26 10:35:00,176.18,176.51,175.93,176.5,13768.0,163.9035,164.2105,163.6709,164.2012,13768.0
2020-10-26 10:40:00,176.43,176.73,176.4,176.73,4493.0,164.1361,164.4152,164.1081,164.4152,4493.0
2020-10-26 10:45:00,176.66,176.68,176.23,176.36,9768.0,164.35,164.3686,163.95,164.0709,9768.0
2020-10-26 10:50:00,176.41,176.41,176.1,176.17,6098.0,164.1175,164.1175,163.8291,163.8942,6098.0
2020-10-26 10:55:00,176.17,176.22,175.86,175.97,15234.0,163.8942,163.9407,163.6058,163.7081,15234.0
2020-10-26 11:00:00,175.89,176.04,175.72,176.04,8904.0,163.6337,163.7732,163.4755,163.7732,8904.0
2020-10-26 11:05:00,175.91,176.03,175.74,175.92,4613.0,163.6523,163.7639,163.4941,163.6616,4613.0
2020-10-26 11:10:00,175.9,176.45,175.9,176.37,4282.0,163.643,164.1547,163.643,164.0802,4282.0
2020-10-26 11:15:00,176.35,176.35,175.89,175.92,8305.0,164.0616,164.0616,163.6337,163.6616,8305.0
2020-10-26 11:20:00,175.85,176.25,175.73,176.25,6121.0,163.5965,163.9686,163.4848,163.9686,6121.0
2020-10-26 11:25:00,176.14,176.45,176.07,176.44,6188.0,163.8663,164.1547,163.8011,164.1454,6188.0
2020-10-26 11:30:00,176.47,176.47,176.0,176.0,3517.0,164.1733,164.1733,163.736,163.736,3517.0
2020-10-26 11:35:00,175.97,176.43,175.97,176.39,10136.0,163.7081,164.1361,163.7081,164.0988,10136.0
2020-10-26 11:40:00,176.24,176.32,176.07,176.27,4301.0,163.9593,164.0337,163.8011,163.9872,4301.0
2020-10-26 11:45:00,176.31,176.5,176.31,176.47,2685.0,164.0244,164.2012,164.0244,164.1733,2685.0
2020-10-26 11:50:00,176.47,176.53,176.06,176.06,6188.0,164.1733,164.2291,163.7918,163.7918,6188.0
2020-10-26 11:55:00,176.06,176.19,175.98,176.03,6213.0,163.7918,163.9128,163.7174,163.7639,6213.0
2020-10-26 12:00:00,176.13,176.53,176.12,176.53,4766.0,163.857,164.2291,163.8477,164.2291,4766.0
2020-10-26 12:05:00,176.44,176.44,176.06,176.12,4277.0,164.1454,164.1454,163.7918,163.8477,4277.0
2020-10-26 12:10:00,176.09,176.09,175.9,175.9,3048.0,163.8197,163.8197,163.643,163.643,3048.0
2020-10-26 12:15:00,175.96,176.05,175.78,175.83,6118.0,163.6988,163.7825,163.5314,163.5779,6118.0
2020-10-26 12:20:00,175.86,175.86,175.73,175.75,5103.0,163.6058,163.6058,163.4848,163.5034,5103.0
2020-10-26 12:25:00,175.78,175.84,175.68,175.82,5166.0,163.5314,163.5872,163.4383,163.5686,5166.0
2020-10-26 12:30:00,175.76,175.79,175.28,175.41,6801.0,163.5127,163.5407,163.0662,163.1871,6801.0
2020-10-26 12:35:00,175.4,175.42,175.17,175.31,3160.0,163.1778,163.1964,162.9639,163.0941,3160.0
2020-10-26 12:40:00,175.28,175.39,175.12,175.33,9245.0,163.0662,163.1685,162.9173,163.1127,9245.0
2020-10-26 12:45:00,175.33,175.33,175.1,175.1,2632.0,163.1127,163.1127,162.8987,162.8987,2632.0
2020-10-26 12:50:00,175.14,175.48,175.14,175.41,2592.0,162.9359,163.2523,162.9359,163.1871,2592.0
2020-10-26 12:55:00,175.34,175.36,175.27,175.36,1416.0,163.122,163.1406,163.0569,163.1406,1416.0
2020-10-26 13:00:00,175.28,175.39,175.21,175.39,3972.0,163.0662,163.1685,163.0011,163.1685,3972.0
2020-10-26 13:05:00,175.31,175.41,175.18,175.32,5713.0,163.0941,163.1871,162.9732,163.1034,5713.0
2020-10-26 13:10:00,175.41,175.41,175.05,175.18,6280.0,163.1871,163.1871,162.8522,162.9732,6280.0
2020-10-26 13:15:00,175.14,175.18,174.79,174.9,12084.0,162.9359,162.9732,162.6103,162.7127,12084.0
2020-10-26 13:20:00,174.92,174.93,174.57,174.57,3668.0,162.7313,162.7406,162.4057,162.4057,3668.0
2020-10-26 13:25:00,174.6,174.74,174.35,174.36,7919.0,162.4336,162.5638,162.201,162.2103,7919.0
2020-10-26 13:30:00,174.32,174.37,173.83,173.89,13650.0,162.1731,162.2196,161.7172,161.773,13650.0
2020-10-26 13:35:00,173.87,174.32,173.82,174.31,17090.0,161.7544,162.1731,161.7079,162.1638,17090.0
2020-10-26 13:40:00,174.28,174.36,173.97,174.1,5534.0,162.1359,162.2103,161.8475,161.9684,5534.0
2020-10-26 13:45:00,174.14,174.39,174.13,174.33,4244.0,162.0056,162.2382,161.9963,162.1824,4244.0
2020-10-26 13:50:00,174.31,174.73,174.31,174.65,4203.0,162.1638,162.5545,162.1638,162.4801,4203.0
2020-10-26 13:55:00,174.66,174.74,174.58,174.72,3658.0,162.4894,162.5638,162.415,162.5452,3658.0
2020-10-26 14:00:00,174.78,174.8,174.62,174.72,5250.0,162.601,162.6196,162.4522,162.5452,5250.0
2020-10-26 14:05:00,174.79,174.94,174.77,174.91,4494.0,162.6103,162.7499,162.5917,162.722,4494.0
2020-10-26 14:10:00,174.93,175.19,174.93,174.99,19190.0,162.7406,162.9825,162.7406,162.7964,19190.0
2020-10-26 14:15:00,175.03,175.07,174.92,175.02,4692.0,162.8336,162.8708,162.7313,162.8243,4692.0
2020-10-26 14:20:00,175.06,175.11,174.92,175.06,5089.0,162.8615,162.908,162.7313,162.8615,5089.0
2020-10-26 14:25:00,175.06,175.36,175.0,175.18,11183.0,162.8615,163.1406,162.8057,162.9732,11183.0
2020-10-26 14:30:00,175.22,175.22,174.81,174.86,15217.0,163.0104,163.0104,162.6289,162.6755,15217.0
2020-10-26 14:35:00,174.84,175.0,174.79,174.87,10415.0,162.6569,162.8057,162.6103,162.6848,10415.0
2020-10-26 14:40:00,174.87,175.1,174.87,175.03,6731.0,162.6848,162.8987,162.6848,162.8336,6731.0
2020-10-26 14:45:00,174.97,174.97,174.69,174.8,4611.0,162.7778,162.7778,162.5173,162.6196,4611.0
2020-10-26 14:50:00,174.85,175.2,174.81,175.06,8375.0,162.6662,162.9918,162.6289,162.8615,8375.0
2020-10-26 14:55:00,175.12,175.24,174.83,174.89,8971.0,162.9173,163.029,162.6475,162.7034,8971.0
2020-10-26 15:00:00,174.88,174.9,174.6,174.67,6402.0,162.6941,162.7127,162.4336,162.4987,6402.0
2020-10-26 15:05:00,174.58,174.62,174.38,174.41,7517.0,162.415,162.4522,162.2289,162.2568,7517.0
2020-10-26 15:10:00,174.53,174.73,174.47,174.47,4460.0,162.3685,162.5545,162.3126,162.3126,4460.0
2020-10-26 15:15:00,174.41,174.9,174.41,174.85,10053.0,162.2568,162.7127,162.2568,162.6662,10053.0
2020-10-26 15:20:00,174.83,175.12,174.83,175.04,6197.0,162.6475,162.9173,162.6475,162.8429,6197.0
2020-10-26 15:25:00,175.03,175.07,174.91,174.95,9134.0,162.8336,162.8708,162.722,162.7592,9134.0
2020-10-26 15:30:00,174.97,175.15,174.8,174.97,6119.0,162.7778,162.9452,162.6196,162.7778,6119.0
2020-10-26 15:35:00,175.05,175.09,174.89,174.97,7246.0,162.8522,162.8894,162.7034,162.7778,7246.0
2020-10-26 15:40:00,174.96,175.03,174.69,174.85,12801.0,162.7685,162.8336,162.5173,162.6662,12801.0
2020-10-26 15:45:00,174.78,174.79,174.38,174.42,16944.0,162.601,162.6103,162.2289,162.2661,16944.0
2020-10-26 15:50:00,174.44,174.97,174.39,174.91,17814.0,162.2847,162.7778,162.2382,162.722,17814.0
2020-10-26 15:55:00,174.94,175.2,174.83,174.96,58058.0,162.7499,162.9918,162.6475,162.7685,58058.0
2020-10-27 09:30:00,174.38,176.13,174.38,176.0,29268.0,162.2289,163.857,162.2289,163.736,29268.0
2020-10-27 09:35:00,176.0,177.2,175.79,177.06,8295.0,163.736,164.8524,163.5407,164.7222,8295.0
2020-10-27 09:40:00,177.19,177.3,175.27,175.27,9030.0,164.8431,164.9454,163.0569,163.0569,9030.0
2020-10-27 09:45:00,175.51,175.6,175.02,175.16,4074.0,163.2802,163.3639,162.8243,162.9546,4074.0
2020-10-27 09:50:00,175.14,175.26,174.85,174.85,9364.0,162.9359,163.0476,162.6662,162.6662,9364.0
2020-10-27 09:55:00,175.02,175.59,174.75,175.59,3645.0,162.8243,163.3546,162.5731,163.3546,3645.0
2020-10-27 10:00:00,175.59,175.59,175.06,175.5,5628.0,163.3546,163.3546,162.8615,163.2709,5628.0
2020-10-27 10:05:00,175.49,176.0,175.49,175.69,2655.0,163.2616,163.736,163.2616,163.4476,2655.0
2020-10-27 10:10:00,175.74,175.78,175.41,175.43,3510.0,163.4941,163.5314,163.1871,163.2057,3510.0
2020-10-27 10:15:00,175.4,175.47,174.82,175.0,4380.0,163.1778,163.243,162.6382,162.8057,4380.0
2020-10-27 10:20:00,174.91,174.92,174.12,174.37,4509.0,162.722,162.7313,161.987,162.2196,4509.0
2020-10-27 10:25:00,174.35,174.49,174.18,174.39,6541.0,162.201,162.3312,162.0428,162.2382,6541.0
2020-10-27 10:30:00,174.5,174.66,174.46,174.65,4926.0,162.3405,162.4894,162.3033,162.4801,4926.0
2020-10-27 10:35:00,174.63,174.73,174.53,174.69,2801.0,162.4615,162.5545,162.3685,162.5173,2801.0
2020-10-27 10:40:00,174.54,174.72,174.48,174.71,3687.0,162.3778,162.5452,162.3219,162.5359,3687.0
2020-10-27 10:45:00,174.55,174.98,174.44,174.82,3731.0,162.3871,162.7871,162.2847,162.6382,3731.0
2020-10-27 10:50:00,174.83,174.93,174.43,174.63,3402.0,162.6475,162.7406,162.2754,162.4615,3402.0
2020-10-27 10:55:00,174.47,174.67,174.34,174.51,5853.0,162.3126,162.4987,162.1917,162.3498,5853.0
2020-10-27 11:00:00,174.46,174.67,174.4,174.6,4708.0,162.3033,162.4987,162.2475,162.4336,4708.0
2020-10-27 11:05:00,174.69,174.89,174.58,174.74,5659.0,162.5173,162.7034,162.415,162.5638,5659.0
2020-10-27 11:10:00,174.78,174.82,174.52,174.52,2600.0,162.601,162.6382,162.3591,162.3591,2600.0
2020-10-27 11:15:00,174.52,174.68,174.3,174.3,2470.0,162.3591,162.508,162.1545,162.1545,2470.0
2020-10-27 11:20:00,174.36,174.36,174.08,174.25,4473.0,162.2103,162.2103,161.9498,162.108,4473.0
2020-10-27 11:25:00,174.25,174.3,173.78,173.84,6281.0,162.108,162.1545,161.6707,161.7265,6281.0
2020-10-27 11:30:00,173.91,173.91,173.61,173.61,4150.0,161.7917,161.7917,161.5126,161.5126,4150.0
2020-10-27 11:35:00,173.69,173.96,173.63,173.78,8125.0,161.587,161.8382,161.5312,161.6707,8125.0
2020-10-27 11:40:00,173.84,173.86,173.68,173.83,2015.0,161.7265,161.7451,161.5777,161.7172,2015.0
2020-10-27 11:45:00,173.86,174.31,173.86,174.27,3899.0,161.7451,162.1638,161.7451,162.1266,3899.0
2020-10-27 11:50:00,174.31,174.46,174.24,174.32,3555.0,162.1638,162.3033,162.0987,162.1731,3555.0
2020-10-27 11:55:00,174.38,174.56,174.3,174.36,4237.0,162.2289,162.3964,162.1545,162.2103,4237.0
2020-10-27 12:00:00,174.33,174.59,174.15,174.49,3465.0,162.1824,162.4243,162.0149,162.3312,3465.0
2020-10-27 12:05:00,174.57,174.61,174.47,174.55,1949.0,162.4057,162.4429,162.3126,162.3871,1949.0
2020-10-27 12:10:00,174.5,174.55,174.46,174.52,900.0,162.3405,162.3871,162.3033,162.3591,900.0
2020-10-27 12:15:00,174.46,174.62,174.45,174.46,2780.0,162.3033,162.4522,162.294,162.3033,2780.0
2020-10-27 12:20:00,174.44,174.93,174.42,174.84,7941.0,162.2847,162.7406,162.2661,162.6569,7941.0
2020-10-27 12:25:00,174.77,174.8,174.34,174.37,3200.0,162.5917,162.6196,162.1917,162.2196,3200.0
2020-10-27 12:30:00,174.43,174.56,174.3,174.3,3198.0,162.2754,162.3964,162.1545,162.1545,3198.0
2020-10-27 12:35:00,174.35,174.44,174.3,174.44,800.0,162.201,162.2847,162.1545,162.2847,800.0
2020-10-27 12:40:00,174.42,174.42,174.08,174.13,1827.0,162.2661,162.2661,161.9498,161.9963,1827.0
2020-10-27 12:45:00,174.09,174.48,174.07,174.38,5516.0,161.9591,162.3219,161.9405,162.2289,5516.0
2020-10-27 12:50:00,174.41,174.52,174.26,174.37,5111.0,162.2568,162.3591,162.1173,162.2196,5111.0
2020-10-27 12:55:00,174.41,174.46,174.31,174.46,1898.0,162.2568,162.3033,162.1638,162.3033,1898.0
2020-10-27 13:00:00,174.45,174.45,174.28,174.3,2300.0,162.294,162.294,162.1359,162.1545,2300.0
2020-10-27 13:05:00,174.36,174.52,174.33,174.35,2829.0,162.2103,162.3591,162.1824,162.201,2829.0
2020-10-27 13:10:00,174.34,174.39,174.15,174.28,4551.0,162.1917,162.2382,162.0149,162.1359,4551.0
2020-10-27 13:15:00,174.33,174.39,174.25,174.29,3050.0,162.1824,162.2382,162.108,162.1452,3050.0
2020-10-27 13:20:00,174.27,174.52,174.23,174.52,6041.0,162.1266,162.3591,162.0894,162.3591,6041.0
2020-10-27 13:25:00,174.52,174.97,174.52,174.9,8239.0,162.3591,162.7778,162.3591,162.7127,8239.0
2020-10-27 13:30:00,174.92,175.06,174.82,174.96,6534.0,162.7313,162.8615,162.6382,162.7685,6534.0
2020-10-27 13:35:00,175.03,175.07,174.64,174.67,2000.0,162.8336,162.8708,162.4708,162.4987,2000.0
2020-10-27 13:40:00,174.65,174.81,174.56,174.63,5215.0,162.4801,162.6289,162.3964,162.4615,5215.0
2020-10-27 13:45:00,174.64,174.73,174.61,174.68,1615.0,162.4708,162.5545,162.4429,162.508,1615.0
2020-10-27 13:50:00,174.74,174.8,174.52,174.68,3220.0,162.5638,162.6196,162.3591,162.508,3220.0
2020-10-27 13:55:00,174.67,174.67,174.54,174.54,1846.0,162.4987,162.4987,162.3778,162.3778,1846.0
2020-10-27 14:00:00,174.55,174.61,174.5,174.5,1010.0,162.3871,162.4429,162.3405,162.3405,1010.0
2020-10-27 14:05:00,174.55,174.59,174.4,174.43,1834.0,162.3871,162.4243,162.2475,162.2754,1834.0
2020-10-27 14:10:00,174.46,174.62,174.36,174.57,2588.0,162.3033,162.4522,162.2103,162.4057,2588.0
2020-10-27 14:15:00,174.57,174.57,174.32,174.32,1969.0,162.4057,162.4057,162.1731,162.1731,1969.0
2020-10-27 14:20:00,174.24,174.41,174.22,174.34,1539.0,162.0987,162.2568,162.0801,162.1917,1539.0
2020-10-27 14:25:00,174.35,174.46,174.33,174.37,2430.0,162.201,162.3033,162.1824,162.2196,2430.0
2020-10-27 14:30:00,174.39,174.39,174.22,174.22,1000.0,162.2382,162.2382,162.0801,162.0801,1000.0
2020-10-27 14:35:00,174.26,174.27,174.16,174.19,2361.0,162.1173,162.1266,162.0242,162.0521,2361.0
2020-10-27 14:40:00,174.22,174.22,174.1,174.16,2810.0,162.0801,162.0801,161.9684,162.0242,2810.0
2020-10-27 14:45:00,174.11,174.24,173.93,174.24,1989.0,161.9777,162.0987,161.8103,162.0987,1989.0
2020-10-27 14:50:00,174.26,174.26,174.1,174.12,1700.0,162.1173,162.1173,161.9684,161.987,1700.0
2020-10-27 14:55:00,174.04,174.12,173.87,173.95,3300.0,161.9126,161.987,161.7544,161.8289,3300.0
2020-10-27 15:00:00,173.99,174.08,173.78,173.87,2162.0,161.8661,161.9498,161.6707,161.7544,2162.0
2020-10-27 15:05:00,173.94,173.96,173.61,173.61,6315.0,161.8196,161.8382,161.5126,161.5126,6315.0
2020-10-27 15:10:00,173.77,173.78,173.53,173.61,3609.0,161.6614,161.6707,161.4381,161.5126,3609.0
2020-10-27 15:15:00,173.56,173.64,173.5,173.57,3938.0,161.466,161.5405,161.4102,161.4753,3938.0
2020-10-27 15:20:00,173.57,173.63,173.5,173.63,5421.0,161.4753,161.5312,161.4102,161.5312,5421.0
2020-10-27 15:25:00,173.67,173.68,173.56,173.67,3505.0,161.5684,161.5777,161.466,161.5684,3505.0
2020-10-27 15:30:00,173.65,173.68,173.41,173.41,8435.0,161.5498,161.5777,161.3265,161.3265,8435.0
2020-10-27 15:35:00,173.42,173.42,172.87,172.92,13390.0,161.3358,161.3358,160.8241,160.8706,13390.0
2020-10-27 15:40:00,172.9,173.04,172.65,172.73,19729.0,160.852,160.9823,160.6195,160.6939,19729.0
2020-10-27 15:45:00,172.75,172.79,172.34,172.47,19594.0,160.7125,160.7497,160.3311,160.452,19594.0
2020-10-27 15:50:00,172.45,172.73,172.27,172.73,43936.0,160.4334,160.6939,160.2659,160.6939,43936.0
2020-10-27 15:55:00,172.74,172.84,172.13,172.15,86635.0,160.7032,160.7962,160.1357,160.1543,86635.0
2020-10-28 09:30:00,169.6,169.6,168.37,169.06,34640.0,157.782,157.782,156.6377,157.2796,34640.0
2020-10-28 09:35:00,168.92,169.37,168.15,169.13,11973.0,157.1494,157.568,156.433,157.3447,11973.0
2020-10-28 09:40:00,168.9,169.75,168.9,169.67,5646.0,157.1308,157.9215,157.1308,157.8471,5646.0
2020-10-28 09:45:00,169.57,169.72,168.73,168.76,9993.0,157.7541,157.8936,156.9726,157.0005,9993.0
2020-10-28 09:50:00,168.62,169.15,168.53,168.96,4083.0,156.8703,157.3633,156.7865,157.1866,4083.0
2020-10-28 09:55:00,169.07,169.08,168.16,168.36,4758.0,157.2889,157.2982,156.4423,156.6284,4758.0
2020-10-28 10:00:00,168.42,168.42,167.58,167.59,10760.0,156.6842,156.6842,155.9027,155.912,10760.0
2020-10-28 10:05:00,167.48,168.0,167.45,167.65,4398.0,155.8097,156.2935,155.7818,155.9679,4398.0
2020-10-28 10:10:00,167.65,167.75,167.34,167.63,6750.0,155.9679,156.0609,155.6795,155.9493,6750.0
2020-10-28 10:15:00,167.59,167.7,166.88,166.88,9795.0,155.912,156.0144,155.2515,155.2515,9795.0
2020-10-28 10:20:00,166.88,166.93,166.11,166.11,19138.0,155.2515,155.298,154.5352,154.5352,19138.0
2020-10-28 10:25:00,166.05,166.47,165.91,166.47,17080.0,154.4794,154.8701,154.3491,154.8701,17080.0
2020-10-28 10:30:00,166.42,166.66,166.19,166.49,7410.0,154.8236,155.0468,154.6096,154.8887,7410.0
2020-10-28 10:35:00,166.32,166.51,165.9,165.9,7775.0,154.7305,154.9073,154.3398,154.3398,7775.0
2020-10-28 10:40:00,166.0,166.01,165.66,165.91,13438.0,154.4328,154.4421,154.1165,154.3491,13438.0
2020-10-28 10:45:00,165.86,166.31,165.72,165.91,12434.0,154.3026,154.7212,154.1723,154.3491,12434.0
2020-10-28 10:50:00,165.74,165.92,165.61,165.92,3785.0,154.191,154.3584,154.07,154.3584,3785.0
2020-10-28 10:55:00,165.84,166.11,165.75,166.1,8672.0,154.284,154.5352,154.2003,154.5259,8672.0
2020-10-28 11:00:00,166.14,166.23,165.6,165.6,10933.0,154.5631,154.6468,154.0607,154.0607,10933.0
2020-10-28 11:05:00,165.66,166.6,165.66,166.6,6023.0,154.1165,154.991,154.1165,154.991,6023.0
2020-10-28 11:10:00,166.59,166.67,166.35,166.38,5917.0,154.9817,155.0562,154.7584,154.7864,5917.0
2020-10-28 11:15:00,166.4,166.58,166.18,166.58,8693.0,154.805,154.9724,154.6003,154.9724,8693.0
2020-10-28 11:20:00,166.87,166.92,166.5,166.72,5789.0,155.2422,155.2887,154.898,155.1027,5789.0
2020-10-28 11:25:00,166.75,166.8,166.44,166.78,8247.0,155.1306,155.1771,154.8422,155.1585,8247.0
2020-10-28 11:30:00,166.75,166.81,166.32,166.41,6536.0,155.1306,155.1864,154.7305,154.8143,6536.0
2020-10-28 11:35:00,166.44,166.8,166.44,166.72,8409.0,154.8422,155.1771,154.8422,155.1027,8409.0
2020-10-28 11:40:00,166.72,167.34,166.63,167.26,5596.0,155.1027,155.6795,155.0189,155.605,5596.0
2020-10-28 11:45:00,167.25,167.56,167.2,167.46,4106.0,155.5957,155.8841,155.5492,155.7911,4106.0
2020-10-28 11:50:00,167.39,168.07,167.38,167.95,3672.0,155.726,156.3586,155.7167,156.247,3672.0
2020-10-28 11:55:00,168.01,168.03,167.64,167.71,9753.0,156.3028,156.3214,155.9586,156.0237,9753.0
2020-10-28 12:00:00,167.68,167.86,167.64,167.81,6139.0,155.9958,156.1632,155.9586,156.1167,6139.0
2020-10-28 12:05:00,167.84,168.34,167.78,167.89,5107.0,156.1446,156.6098,156.0888,156.1911,5107.0
2020-10-28 12:10:00,167.84,167.86,167.66,167.74,6628.0,156.1446,156.1632,155.9772,156.0516,6628.0
2020-10-28 12:15:00,167.73,167.79,167.54,167.6,6102.0,156.0423,156.0981,155.8655,155.9213,6102.0
2020-10-28 12:20:00,167.56,167.72,167.54,167.56,2547.0,155.8841,156.033,155.8655,155.8841,2547.0
2020-10-28 12:25:00,167.64,167.79,167.46,167.5,6366.0,155.9586,156.0981,155.7911,155.8283,6366.0
2020-10-28 12:30:00,167.39,167.47,167.16,167.27,6451.0,155.726,155.8004,155.512,155.6143,6451.0
2020-10-28 12:35:00,167.28,167.33,166.73,166.73,5721.0,155.6236,155.6702,155.112,155.112,5721.0
2020-10-28 12:40:00,166.67,166.67,166.36,166.5,5738.0,155.0562,155.0562,154.7678,154.898,5738.0
2020-10-28 12:45:00,166.46,166.47,166.15,166.27,8129.0,154.8608,154.8701,154.5724,154.684,8129.0
2020-10-28 12:50:00,166.31,166.43,166.07,166.28,50410.0,154.7212,154.8329,154.498,154.6933,50410.0
2020-10-28 12:55:00,166.34,166.7,166.32,166.4,4414.0,154.7491,155.0841,154.7305,154.805,4414.0
2020-10-28 13:00:00,166.37,166.42,165.9,166.0,10220.0,154.7771,154.8236,154.3398,154.4328,10220.0
2020-10-28 13:05:00,165.87,165.96,165.49,165.49,5879.0,154.3119,154.3956,153.9584,153.9584,5879.0
2020-10-28 13:10:00,165.49,165.56,165.38,165.44,7215.0,153.9584,154.0235,153.856,153.9119,7215.0
2020-10-28 13:15:00,165.47,165.53,164.9,165.53,18101.0,153.9398,153.9956,153.4095,153.9956,18101.0
2020-10-28 13:20:00,165.47,165.51,165.22,165.33,6381.0,153.9398,153.977,153.7072,153.8095,6381.0
2020-10-28 13:25:00,165.36,165.66,165.28,165.66,8387.0,153.8374,154.1165,153.763,154.1165,8387.0
2020-10-28 13:30:00,165.73,166.08,165.61,166.0,5623.0,154.1817,154.5073,154.07,154.4328,5623.0
2020-10-28 13:35:00,166.0,166.56,166.0,166.41,11112.0,154.4328,154.9538,154.4328,154.8143,11112.0
2020-10-28 13:40:00,166.44,166.55,166.13,166.2,5461.0,154.8422,154.9445,154.5538,154.6189,5461.0
2020-10-28 13:45:00,166.18,166.78,166.08,166.58,9280.0,154.6003,155.1585,154.5073,154.9724,9280.0
2020-10-28 13:50:00,166.53,166.88,166.53,166.88,3648.0,154.9259,155.2515,154.9259,155.2515,3648.0
2020-10-28 13:55:00,166.89,167.25,166.84,167.13,6374.0,155.2608,155.5957,155.2143,155.4841,6374.0
2020-10-28 14:00:00,167.1,167.32,166.71,167.17,12699.0,155.4562,155.6609,155.0934,155.5213,12699.0
2020-10-28 14:05:00,167.17,167.17,166.41,166.42,8325.0,155.5213,155.5213,154.8143,154.8236,8325.0
2020-10-28 14:10:00,166.34,166.35,166.09,166.2,6632.0,154.7491,154.7584,154.5166,154.6189,6632.0
2020-10-28 14:15:00,166.21,166.32,166.07,166.15,6453.0,154.6282,154.7305,154.498,154.5724,6453.0
2020-10-28 14:20:00,166.14,166.61,166.02,166.61,5373.0,154.5631,155.0003,154.4514,155.0003,5373.0
2020-10-28 14:25:00,166.64,166.81,166.61,166.77,7018.0,155.0282,155.1864,155.0003,155.1492,7018.0
2020-10-28 14:30:00,166.82,166.88,166.4,166.66,8969.0,155.1957,155.2515,154.805,155.0468,8969.0
2020-10-28 14:35:00,166.7,166.7,166.25,166.42,7613.0,155.0841,155.0841,154.6654,154.8236,7613.0
2020-10-28 14:40:00,166.46,166.56,166.32,166.49,5572.0,154.8608,154.9538,154.7305,154.8887,5572.0
2020-10-28 14:45:00,166.47,166.79,166.45,166.73,5177.0,154.8701,155.1678,154.8515,155.112,5177.0
2020-10-28 14:50:00,166.75,166.92,166.49,166.54,7383.0,155.1306,155.2887,154.8887,154.9352,7383.0
2020-10-28 14:55:00,166.55,167.19,166.54,166.8,7296.0,154.9445,155.5399,154.9352,155.1771,7296.0
2020-10-28 15:00:00,166.82,166.86,166.43,166.49,6862.0,155.1957,155.2329,154.8329,154.8887,6862.0
2020-10-28 15:05:00,166.49,166.62,166.36,166.56,8285.0,154.8887,155.0096,154.7678,154.9538,8285.0
2020-10-28 15:10:00,166.51,166.89,166.44,166.7,9194.0,154.9073,155.2608,154.8422,155.0841,9194.0
2020-10-28 15:15:00,166.66,166.81,166.58,166.68,20458.0,155.0468,155.1864,154.9724,155.0655,20458.0
2020-10-28 15:20:00,166.66,167.16,166.54,167.14,12406.0,155.0468,155.512,154.9352,155.4934,12406.0
2020-10-28 15:25:00,167.16,167.19,167.02,167.02,6930.0,155.512,155.5399,155.3818,155.3818,6930.0
2020-10-28 15:30:00,167.06,167.54,167.06,167.44,11375.0,155.419,155.8655,155.419,155.7725,11375.0
2020-10-28 15:35:00,167.44,167.48,166.62,166.62,18192.0,155.7725,155.8097,155.0096,155.0096,18192.0
2020-10-28 15:40:00,166.6,166.6,166.31,166.35,21360.0,154.991,154.991,154.7212,154.7584,21360.0
2020-10-28 15:45:00,166.3,166.4,165.74,165.91,36509.0,154.7119,154.805,154.191,154.3491,36509.0
2020-10-28 15:50:00,165.86,165.91,165.43,165.43,53004.0,154.3026,154.3491,153.9026,153.9026,53004.0
2020-10-28 15:55:00,165.44,165.63,164.91,165.01,93459.0,153.9119,154.0886,153.4188,153.5118,93459.0
2020-10-29 09:30:00,164.72,165.1,164.26,164.9,16075.0,153.242,153.5956,152.8141,153.4095,16075.0
2020-10-29 09:35:00,164.76,164.79,163.76,163.89,9482.0,153.2792,153.3072,152.3489,152.4699,9482.0
2020-10-29 09:40:00,164.01,164.12,163.68,164.08,6882.0,152.5815,152.6838,152.2745,152.6466,6882.0
2020-10-29 09:45:00,164.1,164.98,163.96,164.83,3754.0,152.6652,153.4839,152.535,153.3444,3754.0
2020-10-29 09:50:00,164.66,165.22,164.32,165.17,5100.0,153.1862,153.7072,152.8699,153.6607,5100.0
2020-10-29 09:55:00,165.46,165.76,165.1,165.2,6987.0,153.9305,154.2096,153.5956,153.6886,6987.0
2020-10-29 10:00:00,165.28,165.99,165.12,165.92,8012.0,153.763,154.4235,153.6142,154.3584,8012.0
2020-10-29 10:05:00,165.8,165.8,165.36,165.65,5584.0,154.2468,154.2468,153.8374,154.1072,5584.0
2020-10-29 10:10:00,165.65,165.89,165.18,165.18,4153.0,154.1072,154.3305,153.67,153.67,4153.0
2020-10-29 10:15:00,165.35,165.86,165.23,165.81,2711.0,153.8281,154.3026,153.7165,154.2561,2711.0
2020-10-29 10:20:00,165.69,166.14,165.6,165.89,3566.0,154.1444,154.5631,154.0607,154.3305,3566.0
2020-10-29 10:25:00,165.81,166.17,165.51,166.06,3927.0,154.2561,154.591,153.977,154.4887,3927.0
2020-10-29 10:30:00,166.18,166.58,166.18,166.38,4960.0,154.6003,154.9724,154.6003,154.7864,4960.0
2020-10-29 10:35:00,166.16,166.43,165.81,166.43,5063.0,154.5817,154.8329,154.2561,154.8329,5063.0
2020-10-29 10:40:00,166.52,166.65,166.44,166.56,4452.0,154.9166,155.0375,154.8422,154.9538,4452.0
2020-10-29 10:45:00,166.6,166.69,166.21,166.21,3328.0,154.991,155.0748,154.6282,154.6282,3328.0
2020-10-29 10:50:00,166.35,166.37,165.94,166.2,18740.0,154.7584,154.7771,154.377,154.6189,18740.0
2020-10-29 10:55:00,166.1,166.16,165.74,165.84,14860.0,154.5259,154.5817,154.191,154.284,14860.0
2020-10-29 11:00:00,165.79,165.8,165.37,165.4,6947.0,154.2375,154.2468,153.8467,153.8746,6947.0
2020-10-29 11:05:00,165.41,165.43,165.26,165.38,7043.0,153.8839,153.9026,153.7444,153.856,7043.0
2020-10-29 11:10:00,165.25,165.26,164.96,165.12,9978.0,153.7351,153.7444,153.4653,153.6142,9978.0
2020-10-29 11:15:00,165.12,165.25,164.96,165.14,19729.0,153.6142,153.7351,153.4653,153.6328,19729.0
2020-10-29 11:20:00,165.07,165.07,164.9,164.98,5350.0,153.5676,153.5676,153.4095,153.4839,5350.0
2020-10-29 11:25:00,164.97,165.16,164.78,164.78,4470.0,153.4746,153.6514,153.2978,153.2978,4470.0
2020-10-29 11:30:00,164.81,164.95,164.57,164.75,6063.0,153.3258,153.456,153.1025,153.2699,6063.0
2020-10-29 11:35:00,164.75,165.32,164.61,165.24,7088.0,153.2699,153.8002,153.1397,153.7258,7088.0
2020-10-29 11:40:00,165.25,165.34,164.69,164.76,5541.0,153.7351,153.8188,153.2141,153.2792,5541.0
2020-10-29 11:45:00,164.77,165.28,164.69,165.0,3349.0,153.2885,153.763,153.2141,153.5025,3349.0
2020-10-29 11:50:00,165.0,165.03,164.74,165.0,5505.0,153.5025,153.5304,153.2606,153.5025,5505.0
2020-10-29 11:55:00,165.0,165.09,164.11,164.28,12984.0,153.5025,153.5862,152.6745,152.8327,12984.0
2020-10-29 12:00:00,164.56,164.65,164.39,164.5,3816.0,153.0932,153.1769,152.935,153.0374,3816.0
2020-10-29 12:05:00,164.52,165.03,164.47,164.93,5895.0,153.056,153.5304,153.0095,153.4374,5895.0
2020-10-29 12:10:00,164.83,165.06,164.79,164.99,9824.0,153.3444,153.5583,153.3072,153.4932,9824.0
2020-10-29 12:15:00,164.97,165.05,164.9,164.91,4976.0,153.4746,153.549,153.4095,153.4188,4976.0
2020-10-29 12:20:00,164.91,164.93,164.83,164.88,3003.0,153.4188,153.4374,153.3444,153.3909,3003.0
2020-10-29 12:25:00,165.0,165.03,164.91,164.94,4161.0,153.5025,153.5304,153.4188,153.4467,4161.0
2020-10-29 12:30:00,165.0,165.02,164.78,165.02,5544.0,153.5025,153.5211,153.2978,153.5211,5544.0
2020-10-29 12:35:00,165.02,165.1,164.93,165.03,7313.0,153.5211,153.5956,153.4374,153.5304,7313.0
2020-10-29 12:40:00,165.03,165.08,164.97,164.97,6593.0,153.5304,153.5769,153.4746,153.4746,6593.0
2020-10-29 12:45:00,164.95,165.26,164.9,165.26,3880.0,153.456,153.7444,153.4095,153.7444,3880.0
2020-10-29 12:50:00,165.27,165.58,165.19,165.48,4376.0,153.7537,154.0421,153.6793,153.9491,4376.0
2020-10-29 12:55:00,165.41,165.41,165.19,165.22,2800.0,153.8839,153.8839,153.6793,153.7072,2800.0
2020-10-29 13:00:00,165.21,165.32,165.12,165.32,4914.0,153.6979,153.8002,153.6142,153.8002,4914.0
2020-10-29 13:05:00,165.35,165.36,165.08,165.15,6376.0,153.8281,153.8374,153.5769,153.6421,6376.0
2020-10-29 13:10:00,165.22,165.49,165.17,165.37,3899.0,153.7072,153.9584,153.6607,153.8467,3899.0
2020-10-29 13:15:00,165.49,165.54,165.26,165.31,3133.0,153.9584,154.0049,153.7444,153.7909,3133.0
2020-10-29 13:20:00,165.31,165.32,165.17,165.26,7883.0,153.7909,153.8002,153.6607,153.7444,7883.0
2020-10-29 13:25:00,165.26,165.39,165.22,165.37,10910.0,153.7444,153.8653,153.7072,153.8467,10910.0
2020-10-29 13:30:00,165.38,165.72,165.38,165.47,5426.0,153.856,154.1723,153.856,153.9398,5426.0
2020-10-29 13:35:00,165.42,165.63,165.3,165.63,10432.0,153.8933,154.0886,153.7816,154.0886,10432.0
2020-10-29 13:40:00,165.6,165.92,165.56,165.92,4843.0,154.0607,154.3584,154.0235,154.3584,4843.0
2020-10-29 13:45:00,165.99,166.12,165.84,165.84,7421.0,154.4235,154.5445,154.284,154.284,7421.0
2020-10-29 13:50:00,165.91,166.24,165.89,166.19,8228.0,154.3491,154.6561,154.3305,154.6096,8228.0
2020-10-29 13:55:00,166.23,166.25,165.99,166.05,12664.0,154.6468,154.6654,154.4235,154.4794,12664.0
2020-10-29 14:00:00,166.1,166.29,166.07,166.14,22120.0,154.5259,154.7026,154.498,154.5631,22120.0
2020-10-29 14:05:00,166.14,166.5,166.14,166.35,7285.0,154.5631,154.898,154.5631,154.7584,7285.0
2020-10-29 14:10:00,166.32,166.48,165.98,166.47,15477.0,154.7305,154.8794,154.4142,154.8701,15477.0
2020-10-29 14:15:00,166.48,167.0,166.44,167.0,10242.0,154.8794,155.3632,154.8422,155.3632,10242.0
2020-10-29 14:20:00,166.92,167.06,166.64,166.71,12540.0,155.2887,155.419,155.0282,155.0934,12540.0
2020-10-29 14:25:00,166.73,166.89,166.65,166.74,9970.0,155.112,155.2608,155.0375,155.1213,9970.0
2020-10-29 14:30:00,166.73,167.1,166.57,167.1,8182.0,155.112,155.4562,154.9631,155.4562,8182.0
2020-10-29 14:35:00,167.02,167.02,166.74,166.84,5485.0,155.3818,155.3818,155.1213,155.2143,5485.0
2020-10-29 14:40:00,166.94,167.02,166.71,166.77,10664.0,155.3073,155.3818,155.0934,155.1492,10664.0
2020-10-29 14:45:00,166.66,166.69,166.29,166.3,13541.0,155.0468,155.0748,154.7026,154.7119,13541.0
2020-10-29 14:50:00,166.34,166.74,166.33,166.74,5686.0,154.7491,155.1213,154.7398,155.1213,5686.0
2020-10-29 14:55:00,166.69,166.76,166.52,166.6,10564.0,155.0748,155.1399,154.9166,154.991,10564.0
2020-10-29 15:00:00,166.68,166.86,166.5,166.73,12944.0,155.0655,155.2329,154.898,155.112,12944.0
2020-10-29 15:05:00,166.75,166.84,166.51,166.51,18194.0,155.1306,155.2143,154.9073,154.9073,18194.0
2020-10-29 15:10:00,166.56,166.56,166.23,166.31,7388.0,154.9538,154.9538,154.6468,154.7212,7388.0
2020-10-29 15:15:00,166.39,166.52,166.08,166.52,8622.0,154.7957,154.9166,154.5073,154.9166,8622.0
2020-10-29 15:20:00,166.46,166.81,166.44,166.75,13028.0,154.8608,155.1864,154.8422,155.1306,13028.0
2020-10-29 15:25:00,166.77,166.78,166.41,166.51,16543.0,155.1492,155.1585,154.8143,154.9073,16543.0
2020-10-29 15:30:00,166.54,166.61,166.27,166.4,18363.0,154.9352,155.0003,154.684,154.805,18363.0
2020-10-29 15:35:00,166.41,166.56,166.34,166.5,15428.0,154.8143,154.9538,154.7491,154.898,15428.0
2020-10-29 15:40:00,166.53,166.53,166.02,166.17,27114.0,154.9259,154.9259,154.4514,154.591,27114.0
2020-10-29 15:45:00,166.14,166.73,166.06,166.51,22196.0,154.5631,155.112,154.4887,154.9073,22196.0
2020-10-29 15:50:00,166.61,166.82,166.43,166.45,57283.0,155.0003,155.1957,154.8329,154.8515,57283.0
2020-10-29 15:55:00,166.43,166.43,165.78,165.85,72250.0,154.8329,154.8329,154.2282,154.2933,72250.0
2020-10-30 09:30:00,164.79,165.0,163.74,163.74,18592.0,153.3072,153.5025,152.3303,152.3303,18592.0
2020-10-30 09:35:00,163.51,163.62,162.71,163.34,14190.0,152.1163,152.2187,151.3721,151.9582,14190.0
2020-10-30 09:40:00,163.32,163.32,162.25,162.25,7627.0,151.9396,151.9396,150.9441,150.9441,7627.0
2020-10-30 09:45:00,162.18,162.69,162.07,162.55,14565.0,150.879,151.3535,150.7767,151.2232,14565.0
2020-10-30 09:50:00,162.76,163.25,162.49,162.61,10734.0,151.4186,151.8745,151.1674,151.2791,10734.0
2020-10-30 09:55:00,162.66,163.07,162.4,162.57,14483.0,151.3256,151.707,151.0837,151.2418,14483.0
2020-10-30 10:00:00,162.57,162.65,162.22,162.37,7771.0,151.2418,151.3163,150.9162,151.0558,7771.0
2020-10-30 10:05:00,162.47,162.77,162.39,162.72,16119.0,151.1488,151.4279,151.0744,151.3814,16119.0
2020-10-30 10:10:00,162.62,162.86,162.1,162.21,9890.0,151.2884,151.5116,150.8046,150.9069,9890.0
2020-10-30 10:15:00,162.2,162.26,161.86,162.22,9383.0,150.8976,150.9534,150.5813,150.9162,9383.0
2020-10-30 10:20:00,162.22,162.24,161.8,161.8,8428.0,150.9162,150.9348,150.5255,150.5255,8428.0
2020-10-30 10:25:00,161.75,161.91,161.4,161.42,5895.0,150.479,150.6278,150.1534,150.172,5895.0
2020-10-30 10:30:00,161.55,161.75,161.18,161.24,13825.0,150.2929,150.479,149.9487,150.0045,13825.0
2020-10-30 10:35:00,161.21,161.51,160.93,161.5,9333.0,149.9766,150.2557,149.7161,150.2464,9333.0
2020-10-30 10:40:00,161.5,161.54,160.62,161.03,15905.0,150.2464,150.2836,149.4277,149.8092,15905.0
2020-10-30 10:45:00,161.02,161.24,160.75,160.81,7072.0,149.7999,150.0045,149.5487,149.6045,7072.0
2020-10-30 10:50:00,160.83,161.59,160.71,161.59,10712.0,149.6231,150.3301,149.5115,150.3301,10712.0
2020-10-30 10:55:00,161.5,161.62,160.96,160.96,12640.0,150.2464,150.358,149.744,149.744,12640.0
2020-10-30 11:00:00,161.01,161.61,160.97,161.35,18950.0,149.7905,150.3487,149.7533,150.1069,18950.0
2020-10-30 11:05:00,161.43,161.72,161.25,161.25,9475.0,150.1813,150.4511,150.0138,150.0138,9475.0
2020-10-30 11:10:00,161.36,162.53,161.29,162.43,16348.0,150.1162,151.2046,150.051,151.1116,16348.0
2020-10-30 11:15:00,162.42,162.5,161.86,162.03,17115.0,151.1023,151.1767,150.5813,150.7395,17115.0
2020-10-30 11:20:00,161.84,162.44,161.69,162.14,10499.0,150.5627,151.1209,150.4232,150.8418,10499.0
2020-10-30 11:25:00,162.22,162.37,161.85,162.12,10821.0,150.9162,151.0558,150.572,150.8232,10821.0
2020-10-30 11:30:00,162.11,162.13,161.88,161.98,8038.0,150.8139,150.8325,150.5999,150.693,8038.0
2020-10-30 11:35:00,161.96,162.21,161.95,162.07,5829.0,150.6744,150.9069,150.665,150.7767,5829.0
2020-10-30 11:40:00,162.12,162.12,161.81,162.07,9569.0,150.8232,150.8232,150.5348,150.7767,9569.0
2020-10-30 11:45:00,162.1,162.37,162.04,162.28,12317.0,150.8046,151.0558,150.7488,150.9721,12317.0
2020-10-30 11:50:00,162.28,162.96,162.22,162.95,12061.0,150.9721,151.6047,150.9162,151.5954,12061.0
2020-10-30 11:55:00,162.95,163.03,162.77,162.97,4605.0,151.5954,151.6698,151.4279,151.614,4605.0
2020-10-30 12:00:00,162.92,163.25,162.9,163.25,21231.0,151.5675,151.8745,151.5489,151.8745,21231.0
2020-10-30 12:05:00,163.31,163.49,163.08,163.08,5882.0,151.9303,152.0977,151.7163,151.7163,5882.0
2020-10-30 12:10:00,162.95,163.16,162.84,163.08,4270.0,151.5954,151.7907,151.493,151.7163,4270.0
2020-10-30 12:15:00,163.11,163.41,163.05,163.36,41618.0,151.7442,152.0233,151.6884,151.9768,41618.0
2020-10-30 12:20:00,163.38,163.81,163.29,163.46,18844.0,151.9954,152.3954,151.9117,152.0698,18844.0
2020-10-30 12:25:00,163.3,163.51,163.07,163.15,19264.0,151.921,152.1163,151.707,151.7814,19264.0
2020-10-30 12:30:00,163.13,163.38,163.09,163.11,18012.0,151.7628,151.9954,151.7256,151.7442,18012.0
2020-10-30 12:35:00,163.04,163.1,162.87,162.96,5335.0,151.6791,151.7349,151.5209,151.6047,5335.0
2020-10-30 12:40:00,163.03,163.1,162.92,163.08,3699.0,151.6698,151.7349,151.5675,151.7163,3699.0
2020-10-30 12:45:00,163.14,163.42,163.0,163.11,7437.0,151.7721,152.0326,151.6419,151.7442,7437.0
2020-10-30 12:50:00,163.05,163.22,162.99,163.01,9538.0,151.6884,151.8466,151.6326,151.6512,9538.0
2020-10-30 12:55:00,163.03,163.06,162.9,162.94,3500.0,151.6698,151.6977,151.5489,151.5861,3500.0
2020-10-30 13:00:00,162.86,163.11,162.74,163.0,2340.0,151.5116,151.7442,151.4,151.6419,2340.0
2020-10-30 13:05:00,162.97,163.0,162.81,162.86,3359.0,151.614,151.6419,151.4651,151.5116,3359.0
2020-10-30 13:10:00,162.96,163.01,162.81,162.96,3008.0,151.6047,151.6512,151.4651,151.6047,3008.0
2020-10-30 13:15:00,162.89,163.01,162.71,163.01,3166.0,151.5395,151.6512,151.3721,151.6512,3166.0
2020-10-30 13:20:00,163.02,163.12,162.83,163.0,3388.0,151.6605,151.7535,151.4837,151.6419,3388.0
2020-10-30 13:25:00,163.07,163.35,162.93,163.3,6878.0,151.707,151.9675,151.5768,151.921,6878.0
2020-10-30 13:30:00,163.21,163.21,162.82,162.98,10667.0,151.8372,151.8372,151.4744,151.6233,10667.0
2020-10-30 13:35:00,163.0,163.09,162.65,162.95,8660.0,151.6419,151.7256,151.3163,151.5954,8660.0
2020-10-30 13:40:00,162.95,163.17,162.9,163.09,15698.0,151.5954,151.8,151.5489,151.7256,15698.0
2020-10-30 13:45:00,163.03,163.14,162.88,163.08,9581.0,151.6698,151.7721,151.5302,151.7163,9581.0
2020-10-30 13:50:00,163.08,163.14,162.88,162.91,4186.0,151.7163,151.7721,151.5302,151.5582,4186.0
2020-10-30 13:55:00,162.92,163.45,162.91,163.16,25559.0,151.5675,152.0605,151.5582,151.7907,25559.0
2020-10-30 14:00:00,163.26,163.78,163.24,163.78,1951.0,151.8838,152.3675,151.8652,152.3675,1951.0
2020-10-30 14:05:00,163.77,164.31,163.77,164.15,10384.0,152.3582,152.8606,152.3582,152.7117,10384.0
2020-10-30 14:10:00,164.07,164.07,163.75,163.82,8964.0,152.6373,152.6373,152.3396,152.4047,8964.0
2020-10-30 14:15:00,163.84,164.14,163.74,164.14,8537.0,152.4233,152.7024,152.3303,152.7024,8537.0
2020-10-30 14:20:00,164.16,164.17,163.75,163.76,11944.0,152.7211,152.7304,152.3396,152.3489,11944.0
2020-10-30 14:25:00,163.7,163.75,163.26,163.26,5505.0,152.2931,152.3396,151.8838,151.8838,5505.0
2020-10-30 14:30:00,163.26,163.26,162.91,163.11,6856.0,151.8838,151.8838,151.5582,151.7442,6856.0
2020-10-30 14:35:00,163.12,163.39,162.96,163.28,6930.0,151.7535,152.0047,151.6047,151.9024,6930.0
2020-10-30 14:40:00,163.14,163.14,162.96,163.0,4311.0,151.7721,151.7721,151.6047,151.6419,4311.0
2020-10-30 14:45:00,162.92,163.65,162.79,163.65,8360.0,151.5675,152.2466,151.4465,152.2466,8360.0
2020-10-30 14:50:00,163.65,163.65,163.36,163.5,4730.0,152.2466,152.2466,151.9768,152.107,4730.0
2020-10-30 14:55:00,163.46,164.03,163.42,163.66,10644.0,152.0698,152.6001,152.0326,152.2559,10644.0
2020-10-30 15:00:00,163.68,163.76,163.42,163.63,6183.0,152.2745,152.3489,152.0326,152.228,6183.0
2020-10-30 15:05:00,163.83,163.83,163.54,163.59,6738.0,152.414,152.414,152.1443,152.1908,6738.0
2020-10-30 15:10:00,163.59,164.17,163.58,163.96,18369.0,152.1908,152.7304,152.1815,152.535,18369.0
2020-10-30 15:15:00,163.91,163.99,163.54,163.8,12292.0,152.4885,152.5629,152.1443,152.3861,12292.0
2020-10-30 15:20:00,163.84,164.03,163.71,163.92,8242.0,152.4233,152.6001,152.3024,152.4978,8242.0
2020-10-30 15:25:00,163.99,163.99,163.68,163.87,12576.0,152.5629,152.5629,152.2745,152.4513,12576.0
2020-10-30 15:30:00,163.9,163.99,163.74,163.84,11170.0,152.4792,152.5629,152.3303,152.4233,11170.0
2020-10-30 15:35:00,163.84,164.03,163.73,164.02,20136.0,152.4233,152.6001,152.321,152.5908,20136.0
2020-10-30 15:40:00,164.0,164.39,163.87,164.02,42545.0,152.5722,152.935,152.4513,152.5908,42545.0
2020-10-30 15:45:00,164.03,164.33,163.62,163.89,27431.0,152.6001,152.8792,152.2187,152.4699,27431.0
2020-10-30 15:50:00,163.82,164.43,163.82,164.0,58666.0,152.4047,152.9722,152.4047,152.5722,58666.0
2020-10-30 15:55:00,163.99,165.24,163.99,165.17,96995.0,152.5629,153.7258,152.5629,153.6607,96995.0
2020-11-02 09:30:00,168.55,168.91,167.25,167.25,41155.0,156.8051,157.1401,155.5957,155.5957,41155.0
2020-11-02 09:35:00,167.52,168.15,167.39,167.54,4129.0,155.8469,156.433,155.726,155.8655,4129.0
2020-11-02 09:40:00,167.71,167.71,166.85,166.86,11304.0,156.0237,156.0237,155.2236,155.2329,11304.0
2020-11-02 09:45:00,166.96,168.3,166.95,168.09,26410.0,155.3259,156.5726,155.3166,156.3772,26410.0
2020-11-02 09:50:00,168.1,169.26,167.61,168.75,16889.0,156.3865,157.4657,155.9306,156.9912,16889.0
2020-11-02 09:55:00,168.85,169.11,168.46,168.73,15887.0,157.0842,157.3261,156.7214,156.9726,15887.0
2020-11-02 10:00:00,168.61,169.19,168.43,168.76,34793.0,156.861,157.4006,156.6935,157.0005,34793.0
2020-11-02 10:05:00,168.75,169.57,168.38,169.45,17392.0,156.9912,157.7541,156.647,157.6424,17392.0
2020-11-02 10:10:00,169.61,169.84,169.41,169.57,6555.0,157.7913,158.0053,157.6052,157.7541,6555.0
2020-11-02 10:15:00,169.56,170.12,169.56,169.9,28608.0,157.7448,158.2657,157.7448,158.0611,28608.0
2020-11-02 10:20:00,170.0,170.22,169.81,170.08,17747.0,158.1541,158.3588,157.9773,158.2285,17747.0
2020-11-02 10:25:00,170.04,170.97,170.04,170.81,10318.0,158.1913,159.0565,158.1913,158.9077,10318.0
2020-11-02 10:30:00,170.7,170.81,170.19,170.37,11306.0,158.8053,158.9077,158.3309,158.4983,11306.0
2020-11-02 10:35:00,170.33,170.34,169.79,170.02,19739.0,158.4611,158.4704,157.9587,158.1727,19739.0
2020-11-02 10:40:00,169.89,170.41,169.89,170.41,15414.0,158.0518,158.5355,158.0518,158.5355,15414.0
2020-11-02 10:45:00,170.42,170.42,169.76,169.86,5105.0,158.5448,158.5448,157.9308,158.0239,5105.0
2020-11-02 10:50:00,170.0,170.4,170.0,170.36,10943.0,158.1541,158.5262,158.1541,158.489,10943.0
2020-11-02 10:55:00,170.4,170.41,170.14,170.28,13023.0,158.5262,158.5355,158.2844,158.4146,13023.0
2020-11-02 11:00:00,170.25,170.57,170.15,170.5,9029.0,158.3867,158.6844,158.2937,158.6193,9029.0
2020-11-02 11:05:00,170.44,170.94,170.23,170.58,14637.0,158.5635,159.0286,158.3681,158.6937,14637.0
2020-11-02 11:10:00,170.53,171.47,170.53,171.28,16844.0,158.6472,159.5217,158.6472,159.3449,16844.0
2020-11-02 11:15:00,171.24,171.83,171.24,171.65,11090.0,159.3077,159.8566,159.3077,159.6891,11090.0
2020-11-02 11:20:00,171.65,171.66,171.22,171.46,13174.0,159.6891,159.6984,159.2891,159.5124,13174.0
2020-11-02 11:25:00,171.53,172.08,171.52,172.03,24789.0,159.5775,160.0892,159.5682,160.0427,24789.0
2020-11-02 11:30:00,172.0,172.16,171.73,172.07,18646.0,160.0147,160.1636,159.7636,160.0799,18646.0
2020-11-02 11:35:00,172.22,172.26,171.93,172.17,10317.0,160.2194,160.2566,159.9496,160.1729,10317.0
2020-11-02 11:40:00,172.32,173.0,172.31,173.0,14994.0,160.3124,160.9451,160.3031,160.9451,14994.0
2020-11-02 11:45:00,173.0,173.17,172.78,172.93,13641.0,160.9451,161.1032,160.7404,160.8799,13641.0
2020-11-02 11:50:00,172.9,173.07,172.58,172.59,5990.0,160.852,161.0102,160.5543,160.5636,5990.0
2020-11-02 11:55:00,172.67,173.41,172.66,173.4,9769.0,160.6381,161.3265,160.6288,161.3172,9769.0
2020-11-02 12:00:00,173.23,173.32,172.58,172.59,16686.0,161.159,161.2428,160.5543,160.5636,16686.0
2020-11-02 12:05:00,172.65,172.84,172.45,172.71,20895.0,160.6195,160.7962,160.4334,160.6753,20895.0
2020-11-02 12:10:00,172.76,172.76,172.47,172.72,1863.0,160.7218,160.7218,160.452,160.6846,1863.0
2020-11-02 12:15:00,172.72,172.99,172.63,172.63,8549.0,160.6846,160.9358,160.6008,160.6008,8549.0
2020-11-02 12:20:00,172.7,173.21,172.7,173.02,7883.0,160.666,161.1404,160.666,160.9637,7883.0
2020-11-02 12:25:00,173.19,173.35,172.98,173.18,5811.0,161.1218,161.2707,160.9265,161.1125,5811.0
2020-11-02 12:30:00,173.24,173.28,172.95,173.13,3424.0,161.1683,161.2056,160.8985,161.066,3424.0
2020-11-02 12:35:00,173.24,173.45,172.91,172.93,5384.0,161.1683,161.3637,160.8613,160.8799,5384.0
2020-11-02 12:40:00,172.96,173.07,172.64,172.65,6191.0,160.9079,161.0102,160.6102,160.6195,6191.0
2020-11-02 12:45:00,172.66,173.07,172.6,172.62,5477.0,160.6288,161.0102,160.5729,160.5915,5477.0
2020-11-02 12:50:00,172.6,173.09,172.59,172.81,7596.0,160.5729,161.0288,160.5636,160.7683,7596.0
2020-11-02 12:55:00,172.72,173.12,172.61,173.03,5135.0,160.6846,161.0567,160.5822,160.973,5135.0
2020-11-02 13:00:00,173.13,173.13,172.61,172.68,3792.0,161.066,161.066,160.5822,160.6474,3792.0
2020-11-02 13:05:00,172.79,173.07,172.44,173.07,8941.0,160.7497,161.0102,160.4241,161.0102,8941.0
2020-11-02 13:10:00,173.13,173.17,172.65,172.74,5736.0,161.066,161.1032,160.6195,160.7032,5736.0
2020-11-02 13:15:00,172.8,172.8,172.46,172.62,6729.0,160.759,160.759,160.4427,160.5915,6729.0
2020-11-02 13:20:00,172.68,172.84,172.48,172.62,6626.0,160.6474,160.7962,160.4613,160.5915,6626.0
2020-11-02 13:25:00,172.66,172.77,172.4,172.77,5207.0,160.6288,160.7311,160.3869,160.7311,5207.0
2020-11-02 13:30:00,172.86,173.07,172.75,173.03,5660.0,160.8148,161.0102,160.7125,160.973,5660.0
2020-11-02 13:35:00,173.03,173.11,172.82,172.83,1800.0,160.973,161.0474,160.7776,160.7869,1800.0
2020-11-02 13:40:00,172.9,173.43,172.85,173.31,5844.0,160.852,161.3451,160.8055,161.2335,5844.0
2020-11-02 13:45:00,173.31,173.57,173.19,173.35,5408.0,161.2335,161.4753,161.1218,161.2707,5408.0
2020-11-02 13:50:00,173.45,173.57,173.1,173.46,9357.0,161.3637,161.4753,161.0381,161.373,9357.0
2020-11-02 13:55:00,173.53,173.9,173.35,173.8,16123.0,161.4381,161.7824,161.2707,161.6893,16123.0
2020-11-02 14:00:00,173.8,174.49,173.8,174.3,13849.0,161.6893,162.3312,161.6893,162.1545,13849.0
2020-11-02 14:05:00,174.23,174.56,174.06,174.46,12063.0,162.0894,162.3964,161.9312,162.3033,12063.0
2020-11-02 14:10:00,174.47,174.59,174.15,174.42,9218.0,162.3126,162.4243,162.0149,162.2661,9218.0
2020-11-02 14:15:00,174.41,174.41,174.03,174.2,7400.0,162.2568,162.2568,161.9033,162.0614,7400.0
2020-11-02 14:20:00,174.15,174.82,174.08,174.7,12707.0,162.0149,162.6382,161.9498,162.5266,12707.0
2020-11-02 14:25:00,174.65,174.85,174.63,174.74,7739.0,162.4801,162.6662,162.4615,162.5638,7739.0
2020-11-02 14:30:00,174.88,174.88,174.48,174.65,21229.0,162.6941,162.6941,162.3219,162.4801,21229.0
2020-11-02 14:35:00,174.62,174.95,174.62,174.84,9477.0,162.4522,162.7592,162.4522,162.6569,9477.0
2020-11-02 14:40:00,174.93,175.07,174.78,175.01,10887.0,162.7406,162.8708,162.601,162.815,10887.0
2020-11-02 14:45:00,174.94,175.3,174.88,175.06,12646.0,162.7499,163.0848,162.6941,162.8615,12646.0
2020-11-02 14:50:00,175.13,175.5,175.05,175.33,14749.0,162.9266,163.2709,162.8522,163.1127,14749.0
2020-11-02 14:55:00,175.33,176.52,175.25,176.22,31964.0,163.1127,164.2198,163.0383,163.9407,31964.0
2020-11-02 15:00:00,176.15,176.29,175.84,176.07,13349.0,163.8756,164.0058,163.5872,163.8011,13349.0
2020-11-02 15:05:00,175.92,176.2,175.75,175.77,11410.0,163.6616,163.9221,163.5034,163.522,11410.0
2020-11-02 15:10:00,175.87,176.35,175.86,176.27,21059.0,163.6151,164.0616,163.6058,163.9872,21059.0
2020-11-02 15:15:00,176.16,176.87,176.15,176.72,20003.0,163.8849,164.5454,163.8756,164.4058,20003.0
2020-11-02 15:20:00,176.75,176.96,176.53,176.53,30239.0,164.4338,164.6291,164.2291,164.2291,30239.0
2020-11-02 15:25:00,176.5,176.53,176.01,176.2,32727.0,164.2012,164.2291,163.7453,163.9221,32727.0
2020-11-02 15:30:00,176.29,176.62,175.98,176.06,25313.0,164.0058,164.3128,163.7174,163.7918,25313.0
2020-11-02 15:35:00,176.08,176.22,175.72,175.91,13119.0,163.8104,163.9407,163.4755,163.6523,13119.0
2020-11-02 15:40:00,175.96,176.15,175.64,175.72,26977.0,163.6988,163.8756,163.4011,163.4755,26977.0
2020-11-02 15:45:00,175.8,176.3,175.8,176.0,37438.0,163.55,164.0151,163.55,163.736,37438.0
2020-11-02 15:50:00,176.04,176.2,175.73,176.12,44358.0,163.7732,163.9221,163.4848,163.8477,44358.0
2020-11-02 15:55:00,176.15,176.55,176.01,176.37,80819.0,163.8756,164.2477,163.7453,164.0802,80819.0
2020-11-03 09:30:00,180.01,182.45,180.01,182.03,59987.0,167.4666,169.7366,167.4666,169.3458,59987.0
2020-11-03 09:35:00,182.03,182.77,181.51,182.37,32536.0,169.3458,170.0343,168.8621,169.6621,32536.0
2020-11-03 09:40:00,182.31,182.84,181.92,182.55,13515.0,169.6063,170.0994,169.2435,169.8296,13515.0
2020-11-03 09:45:00,182.57,183.6,182.57,183.36,22754.0,169.8482,170.8064,169.8482,170.5832,22754.0
2020-11-03 09:50:00,183.54,184.17,183.35,183.75,21474.0,170.7506,171.3367,170.5739,170.946,21474.0
2020-11-03 09:55:00,183.83,184.09,183.43,183.9,13173.0,171.0204,171.2623,170.6483,171.0855,13173.0
2020-11-03 10:00:00,183.91,185.0,183.75,184.74,17597.0,171.0948,172.1089,170.946,171.867,17597.0
2020-11-03 10:05:00,184.75,184.9,184.3,184.3,22474.0,171.8763,172.0159,171.4577,171.4577,22474.0
2020-11-03 10:10:00,184.23,184.6,184.2,184.55,16367.0,171.3925,171.7368,171.3646,171.6902,16367.0
2020-11-03 10:15:00,184.78,185.25,184.66,185.23,19455.0,171.9042,172.3415,171.7926,172.3229,19455.0
2020-11-03 10:20:00,185.2,185.56,184.61,184.86,21931.0,172.2949,172.6299,171.7461,171.9786,21931.0
2020-11-03 10:25:00,184.8,184.91,183.92,184.04,8130.0,171.9228,172.0252,171.1041,171.2158,8130.0
2020-11-03 10:30:00,184.04,184.08,183.8,184.02,7791.0,171.2158,171.253,170.9925,171.1972,7791.0
2020-11-03 10:35:00,183.96,184.29,183.86,184.15,9215.0,171.1414,171.4484,171.0483,171.3181,9215.0
2020-11-03 10:40:00,184.2,184.62,184.1,184.41,16562.0,171.3646,171.7554,171.2716,171.56,16562.0
2020-11-03 10:45:00,184.47,184.6,184.2,184.55,16154.0,171.6158,171.7368,171.3646,171.6902,16154.0
2020-11-03 10:50:00,184.57,184.7,184.34,184.34,9796.0,171.7088,171.8298,171.4949,171.4949,9796.0
2020-11-03 10:55:00,184.34,184.88,184.34,184.73,6603.0,171.4949,171.9972,171.4949,171.8577,6603.0
2020-11-03 11:00:00,184.79,185.06,184.3,184.67,12547.0,171.9135,172.1647,171.4577,171.8019,12547.0
2020-11-03 11:05:00,184.73,184.93,184.55,184.9,15343.0,171.8577,172.0438,171.6902,172.0159,15343.0
2020-11-03 11:10:00,184.95,185.44,184.92,185.26,16015.0,172.0624,172.5182,172.0345,172.3508,16015.0
2020-11-03 11:15:00,185.29,185.42,184.86,184.88,8674.0,172.3787,172.4996,171.9786,171.9972,8674.0
2020-11-03 11:20:00,184.86,185.19,184.84,185.03,8494.0,171.9786,172.2856,171.96,172.1368,8494.0
2020-11-03 11:25:00,185.07,185.24,185.0,185.03,12699.0,172.174,172.3322,172.1089,172.1368,12699.0
2020-11-03 11:30:00,185.09,185.5,184.98,185.49,10681.0,172.1926,172.574,172.0903,172.5647,10681.0
2020-11-03 11:35:00,185.49,185.65,185.42,185.44,12272.0,172.5647,172.7136,172.4996,172.5182,12272.0
2020-11-03 11:40:00,185.36,185.42,185.06,185.06,6056.0,172.4438,172.4996,172.1647,172.1647,6056.0
2020-11-03 11:45:00,184.95,184.95,184.42,184.44,4692.0,172.0624,172.0624,171.5693,171.5879,4692.0
2020-11-03 11:50:00,184.48,184.55,184.09,184.09,5583.0,171.6251,171.6902,171.2623,171.2623,5583.0
2020-11-03 11:55:00,184.16,184.21,183.68,183.74,4555.0,171.3274,171.3739,170.8809,170.9367,4555.0
2020-11-03 12:00:00,183.86,183.99,183.61,183.73,8011.0,171.0483,171.1693,170.8157,170.9274,8011.0
2020-11-03 12:05:00,183.65,183.75,183.41,183.75,13914.0,170.853,170.946,170.6297,170.946,13914.0
2020-11-03 12:10:00,183.78,183.96,183.76,183.84,5165.0,170.9739,171.1414,170.9553,171.0297,5165.0
2020-11-03 12:15:00,183.83,183.89,183.67,183.68,2996.0,171.0204,171.0762,170.8716,170.8809,2996.0
2020-11-03 12:20:00,183.74,183.83,183.66,183.68,4792.0,170.9367,171.0204,170.8623,170.8809,4792.0
2020-11-03 12:25:00,183.73,183.96,183.71,183.75,5625.0,170.9274,171.1414,170.9088,170.946,5625.0
2020-11-03 12:30:00,183.74,183.8,183.49,183.6,5289.0,170.9367,170.9925,170.7041,170.8064,5289.0
2020-11-03 12:35:00,183.66,183.92,183.55,183.92,2000.0,170.8623,171.1041,170.7599,171.1041,2000.0
2020-11-03 12:40:00,183.79,183.91,183.67,183.67,5293.0,170.9832,171.0948,170.8716,170.8716,5293.0
2020-11-03 12:45:00,183.67,183.83,183.62,183.83,4507.0,170.8716,171.0204,170.825,171.0204,4507.0
2020-11-03 12:50:00,183.96,183.96,183.57,183.61,4694.0,171.1414,171.1414,170.7785,170.8157,4694.0
2020-11-03 12:55:00,183.66,183.7,183.25,183.43,6899.0,170.8623,170.8995,170.4808,170.6483,6899.0
2020-11-03 13:00:00,183.46,183.76,183.39,183.69,5253.0,170.6762,170.9553,170.6111,170.8902,5253.0
2020-11-03 13:05:00,183.71,183.81,183.6,183.75,4909.0,170.9088,171.0018,170.8064,170.946,4909.0
2020-11-03 13:10:00,183.78,183.78,183.47,183.47,4269.0,170.9739,170.9739,170.6855,170.6855,4269.0
2020-11-03 13:15:00,183.51,183.64,183.36,183.41,2908.0,170.7227,170.8437,170.5832,170.6297,2908.0
2020-11-03 13:20:00,183.41,183.7,183.36,183.7,8986.0,170.6297,170.8995,170.5832,170.8995,8986.0
2020-11-03 13:25:00,183.66,183.7,183.55,183.59,4844.0,170.8623,170.8995,170.7599,170.7971,4844.0
2020-11-03 13:30:00,183.75,183.75,183.44,183.54,3856.0,170.946,170.946,170.6576,170.7506,3856.0
2020-11-03 13:35:00,183.54,183.64,183.21,183.25,4206.0,170.7506,170.8437,170.4436,170.4808,4206.0
2020-11-03 13:40:00,183.15,183.45,183.03,183.28,6312.0,170.3878,170.6669,170.2762,170.5087,6312.0
2020-11-03 13:45:00,183.28,183.67,183.09,183.48,20314.0,170.5087,170.8716,170.332,170.6948,20314.0
2020-11-03 13:50:00,183.48,183.58,183.07,183.18,4782.0,170.6948,170.7878,170.3134,170.4157,4782.0
2020-11-03 13:55:00,183.25,183.28,183.09,183.24,4146.0,170.4808,170.5087,170.332,170.4715,4146.0
2020-11-03 14:00:00,183.3,183.84,183.29,183.65,4245.0,170.5273,171.0297,170.518,170.853,4245.0
2020-11-03 14:05:00,183.6,183.78,183.45,183.45,5107.0,170.8064,170.9739,170.6669,170.6669,5107.0
2020-11-03 14:10:00,183.43,183.71,183.43,183.69,6455.0,170.6483,170.9088,170.6483,170.8902,6455.0
2020-11-03 14:15:00,183.74,183.77,183.42,183.63,4555.0,170.9367,170.9646,170.639,170.8343,4555.0
2020-11-03 14:20:00,183.63,183.71,183.08,183.08,6102.0,170.8343,170.9088,170.3227,170.3227,6102.0
2020-11-03 14:25:00,183.17,183.23,182.97,183.03,4857.0,170.4064,170.4622,170.2203,170.2762,4857.0
2020-11-03 14:30:00,183.09,183.42,183.09,183.34,5255.0,170.332,170.639,170.332,170.5646,5255.0
2020-11-03 14:35:00,183.5,183.59,183.38,183.47,5402.0,170.7134,170.7971,170.6018,170.6855,5402.0
2020-11-03 14:40:00,183.45,183.55,183.41,183.5,4129.0,170.6669,170.7599,170.6297,170.7134,4129.0
2020-11-03 14:45:00,183.46,183.54,183.41,183.53,9499.0,170.6762,170.7506,170.6297,170.7413,9499.0
2020-11-03 14:50:00,183.49,183.49,183.05,183.23,7579.0,170.7041,170.7041,170.2948,170.4622,7579.0
2020-11-03 14:55:00,183.18,183.21,183.06,183.06,6405.0,170.4157,170.4436,170.3041,170.3041,6405.0
2020-11-03 15:00:00,183.07,183.14,182.69,182.86,10984.0,170.3134,170.3785,169.9598,170.118,10984.0
2020-11-03 15:05:00,182.75,182.88,182.62,182.88,5648.0,170.0157,170.1366,169.8947,170.1366,5648.0
2020-11-03 15:10:00,182.84,183.38,182.84,183.33,7748.0,170.0994,170.6018,170.0994,170.5553,7748.0
2020-11-03 15:15:00,183.36,183.87,183.32,183.87,11423.0,170.5832,171.0576,170.546,171.0576,11423.0
2020-11-03 15:20:00,183.87,184.16,183.69,184.06,9303.0,171.0576,171.3274,170.8902,171.2344,9303.0
2020-11-03 15:25:00,184.15,184.46,184.12,184.46,7839.0,171.3181,171.6065,171.2902,171.6065,7839.0
2020-11-03 15:30:00,184.44,184.81,184.44,184.81,10481.0,171.5879,171.9321,171.5879,171.9321,10481.0
2020-11-03 15:35:00,184.73,184.79,184.5,184.78,14692.0,171.8577,171.9135,171.6437,171.9042,14692.0
2020-11-03 15:40:00,184.72,185.02,184.67,184.97,19190.0,171.8484,172.1275,171.8019,172.081,19190.0
2020-11-03 15:45:00,185.02,185.42,185.02,185.42,29423.0,172.1275,172.4996,172.1275,172.4996,29423.0
2020-11-03 15:50:00,185.33,185.74,185.25,185.72,39049.0,172.4159,172.7973,172.3415,172.7787,39049.0
2020-11-03 15:55:00,185.69,185.7,184.37,184.83,91526.0,172.7508,172.7601,171.5228,171.9507,91526.0
2020-11-04 09:30:00,185.36,185.75,184.44,184.44,37137.0,172.4438,172.8066,171.5879,171.5879,37137.0
2020-11-04 09:35:00,184.81,185.17,183.47,184.56,10266.0,171.9321,172.267,170.6855,171.6995,10266.0
2020-11-04 09:40:00,184.53,185.74,184.35,185.74,10714.0,171.6716,172.7973,171.5042,172.7973,10714.0
2020-11-04 09:45:00,185.56,185.75,184.99,185.03,9784.0,172.6299,172.8066,172.0996,172.1368,9784.0
2020-11-04 09:50:00,185.0,185.26,184.28,184.74,5887.0,172.1089,172.3508,171.4391,171.867,5887.0
2020-11-04 09:55:00,184.6,185.2,184.52,185.2,5492.0,171.7368,172.2949,171.6623,172.2949,5492.0
2020-11-04 10:00:00,185.37,186.19,184.94,186.19,9657.0,172.4531,173.216,172.0531,173.216,9657.0
2020-11-04 10:05:00,185.9,186.37,185.7,185.95,8702.0,172.9462,173.3834,172.7601,172.9927,8702.0
2020-11-04 10:10:00,185.73,186.0,185.25,185.25,5955.0,172.788,173.0392,172.3415,172.3415,5955.0
2020-11-04 10:15:00,185.28,185.5,184.94,185.08,9978.0,172.3694,172.574,172.0531,172.1833,9978.0
2020-11-04 10:20:00,184.96,185.75,184.96,185.42,10165.0,172.0717,172.8066,172.0717,172.4996,10165.0
2020-11-04 10:25:00,185.42,185.53,184.24,184.25,7212.0,172.4996,172.602,171.4018,171.4111,7212.0
2020-11-04 10:30:00,184.22,184.22,183.47,183.52,5744.0,171.3832,171.3832,170.6855,170.732,5744.0
2020-11-04 10:35:00,183.42,183.44,182.75,182.98,7832.0,170.639,170.6576,170.0157,170.2296,7832.0
2020-11-04 10:40:00,182.99,183.16,182.75,183.0,5898.0,170.2389,170.3971,170.0157,170.2482,5898.0
2020-11-04 10:45:00,183.07,183.29,183.0,183.03,3008.0,170.3134,170.518,170.2482,170.2762,3008.0
2020-11-04 10:50:00,182.98,183.45,182.95,183.35,7630.0,170.2296,170.6669,170.2017,170.5739,7630.0
2020-11-04 10:55:00,183.25,183.53,183.18,183.23,4945.0,170.4808,170.7413,170.4157,170.4622,4945.0
2020-11-04 11:00:00,183.08,183.35,182.94,182.97,9774.0,170.3227,170.5739,170.1924,170.2203,9774.0
2020-11-04 11:05:00,182.89,182.89,182.61,182.63,2700.0,170.1459,170.1459,169.8854,169.904,2700.0
2020-11-04 11:10:00,182.62,182.62,182.23,182.35,8705.0,169.8947,169.8947,169.5319,169.6435,8705.0
2020-11-04 11:15:00,182.4,182.71,182.37,182.7,7385.0,169.6901,169.9785,169.6621,169.9692,7385.0
2020-11-04 11:20:00,182.61,183.02,182.39,182.97,12859.0,169.8854,170.2669,169.6808,170.2203,12859.0
2020-11-04 11:25:00,183.04,183.26,182.98,183.16,3245.0,170.2855,170.4901,170.2296,170.3971,3245.0
2020-11-04 11:30:00,183.15,183.5,183.15,183.31,3654.0,170.3878,170.7134,170.3878,170.5366,3654.0
2020-11-04 11:35:00,183.34,183.36,183.1,183.23,4671.0,170.5646,170.5832,170.3413,170.4622,4671.0
2020-11-04 11:40:00,183.19,183.28,182.92,183.08,8803.0,170.425,170.5087,170.1738,170.3227,8803.0
2020-11-04 11:45:00,183.16,183.29,182.93,183.29,5044.0,170.3971,170.518,170.1831,170.518,5044.0
2020-11-04 11:50:00,183.42,183.47,183.06,183.25,7218.0,170.639,170.6855,170.3041,170.4808,7218.0
2020-11-04 11:55:00,183.41,183.79,183.37,183.59,4100.0,170.6297,170.9832,170.5925,170.7971,4100.0
2020-11-04 12:00:00,183.35,183.53,183.28,183.47,2314.0,170.5739,170.7413,170.5087,170.6855,2314.0
2020-11-04 12:05:00,183.4,183.4,182.99,183.01,5341.0,170.6204,170.6204,170.2389,170.2576,5341.0
2020-11-04 12:10:00,183.05,183.21,182.94,183.17,4669.0,170.2948,170.4436,170.1924,170.4064,4669.0
2020-11-04 12:15:00,183.19,183.34,182.97,183.2,3380.0,170.425,170.5646,170.2203,170.4343,3380.0
2020-11-04 12:20:00,183.12,183.46,183.12,183.46,3147.0,170.3599,170.6762,170.3599,170.6762,3147.0
2020-11-04 12:25:00,183.41,183.74,183.41,183.62,8723.0,170.6297,170.9367,170.6297,170.825,8723.0
2020-11-04 12:30:00,183.69,184.0,183.53,184.0,5478.0,170.8902,171.1786,170.7413,171.1786,5478.0
2020-11-04 12:35:00,183.95,184.15,183.92,183.99,2161.0,171.1321,171.3181,171.1041,171.1693,2161.0
2020-11-04 12:40:00,184.07,184.32,184.07,184.27,4729.0,171.2437,171.4763,171.2437,171.4298,4729.0
2020-11-04 12:45:00,184.16,184.17,183.83,183.93,3178.0,171.3274,171.3367,171.0204,171.1134,3178.0
2020-11-04 12:50:00,184.0,184.11,183.8,183.81,6340.0,171.1786,171.2809,170.9925,171.0018,6340.0
2020-11-04 12:55:00,183.69,183.78,183.56,183.78,5873.0,170.8902,170.9739,170.7692,170.9739,5873.0
2020-11-04 13:00:00,183.75,183.75,183.36,183.7,17304.0,170.946,170.946,170.5832,170.8995,17304.0
2020-11-04 13:05:00,183.71,183.91,183.41,183.52,12763.0,170.9088,171.0948,170.6297,170.732,12763.0
2020-11-04 13:10:00,183.55,183.72,183.4,183.4,8498.0,170.7599,170.9181,170.6204,170.6204,8498.0
2020-11-04 13:15:00,183.32,183.33,182.88,183.08,4289.0,170.546,170.5553,170.1366,170.3227,4289.0
2020-11-04 13:20:00,183.0,183.06,182.82,182.86,8979.0,170.2482,170.3041,170.0808,170.118,8979.0
2020-11-04 13:25:00,182.82,182.82,182.44,182.44,4443.0,170.0808,170.0808,169.7273,169.7273,4443.0
2020-11-04 13:30:00,182.5,182.89,182.47,182.82,3131.0,169.7831,170.1459,169.7552,170.0808,3131.0
2020-11-04 13:35:00,182.65,182.92,182.63,182.63,3722.0,169.9226,170.1738,169.904,169.904,3722.0
2020-11-04 13:40:00,182.69,182.76,182.03,182.3,5755.0,169.9598,170.025,169.3458,169.597,5755.0
2020-11-04 13:45:00,182.32,182.45,182.25,182.38,2791.0,169.6156,169.7366,169.5505,169.6715,2791.0
2020-11-04 13:50:00,182.28,182.4,182.15,182.16,6991.0,169.5784,169.6901,169.4575,169.4668,6991.0
2020-11-04 13:55:00,182.16,182.16,181.64,181.64,6869.0,169.4668,169.4668,168.983,168.983,6869.0
2020-11-04 14:00:00,181.65,182.02,181.46,181.46,15092.0,168.9923,169.3365,168.8156,168.8156,15092.0
2020-11-04 14:05:00,181.38,182.0,181.28,182.0,3901.0,168.7411,169.3179,168.6481,169.3179,3901.0
2020-11-04 14:10:00,181.96,182.25,181.78,182.09,21015.0,169.2807,169.5505,169.1133,169.4017,21015.0
2020-11-04 14:15:00,182.17,182.24,182.05,182.05,13023.0,169.4761,169.5412,169.3644,169.3644,13023.0
2020-11-04 14:20:00,182.0,182.21,181.87,182.07,5019.0,169.3179,169.5133,169.197,169.3831,5019.0
2020-11-04 14:25:00,181.92,182.34,181.92,182.2,11566.0,169.2435,169.6342,169.2435,169.504,11566.0
2020-11-04 14:30:00,182.17,182.18,181.91,181.99,9008.0,169.4761,169.4854,169.2342,169.3086,9008.0
2020-11-04 14:35:00,181.91,182.18,181.82,182.11,20883.0,169.2342,169.4854,169.1505,169.4203,20883.0
2020-11-04 14:40:00,182.1,182.17,181.81,182.14,7200.0,169.411,169.4761,169.1412,169.4482,7200.0
2020-11-04 14:45:00,182.02,182.74,182.01,182.61,5262.0,169.3365,170.0064,169.3272,169.8854,5262.0
2020-11-04 14:50:00,182.71,182.93,182.53,182.74,6272.0,169.9785,170.1831,169.811,170.0064,6272.0
2020-11-04 14:55:00,182.81,182.89,182.49,182.55,8565.0,170.0715,170.1459,169.7738,169.8296,8565.0
2020-11-04 15:00:00,182.6,182.72,182.13,182.23,5480.0,169.8761,169.9878,169.4389,169.5319,5480.0
2020-11-04 15:05:00,182.17,182.44,182.1,182.3,8342.0,169.4761,169.7273,169.411,169.597,8342.0
2020-11-04 15:10:00,182.3,182.39,182.07,182.07,7757.0,169.597,169.6808,169.3831,169.3831,7757.0
2020-11-04 15:15:00,181.99,182.13,181.88,181.98,9075.0,169.3086,169.4389,169.2063,169.2993,9075.0
2020-11-04 15:20:00,182.03,182.18,181.9,181.91,9502.0,169.3458,169.4854,169.2249,169.2342,9502.0
2020-11-04 15:25:00,181.99,182.0,181.62,181.85,5621.0,169.3086,169.3179,168.9644,169.1784,5621.0
2020-11-04 15:30:00,181.88,182.03,181.41,181.61,12633.0,169.2063,169.3458,168.769,168.9551,12633.0
2020-11-04 15:35:00,181.63,181.68,181.13,181.49,17318.0,168.9737,169.0202,168.5086,168.8435,17318.0
2020-11-04 15:40:00,181.35,181.63,181.34,181.4,21164.0,168.7132,168.9737,168.7039,168.7597,21164.0
2020-11-04 15:45:00,181.4,181.68,181.15,181.44,29132.0,168.7597,169.0202,168.5272,168.797,29132.0
2020-11-04 15:50:00,181.5,181.73,181.41,181.6,45193.0,168.8528,169.0667,168.769,168.9458,45193.0
2020-11-04 15:55:00,181.59,181.6,180.74,180.86,72913.0,168.9365,168.9458,168.1457,168.2574,72913.0
2020-11-05 09:30:00,183.08,184.69,182.43,184.09,16377.0,171.0189,172.5228,170.4117,171.9624,16377.0
2020-11-05 09:35:00,183.98,184.06,183.03,183.92,10700.0,171.8596,171.9343,170.9722,171.8036,10700.0
2020-11-05 09:40:00,184.19,184.26,183.85,183.99,7365.0,172.0558,172.1212,171.7382,171.8689,7365.0
2020-11-05 09:45:00,184.08,184.29,183.68,184.18,16353.0,171.953,172.1492,171.5794,172.0464,16353.0
2020-11-05 09:50:00,184.1,184.2,183.85,183.86,4645.0,171.9717,172.0651,171.7382,171.7475,4645.0
2020-11-05 09:55:00,183.83,183.87,183.3,183.4,16310.0,171.7195,171.7568,171.2244,171.3178,16310.0
2020-11-05 10:00:00,183.4,183.5,183.03,183.03,13326.0,171.3178,171.4112,170.9722,170.9722,13326.0
2020-11-05 10:05:00,183.15,183.33,182.75,182.82,4704.0,171.0843,171.2524,170.7106,170.776,4704.0
2020-11-05 10:10:00,182.96,183.85,182.95,183.83,6366.0,170.9068,171.7382,170.8975,171.7195,6366.0
2020-11-05 10:15:00,183.71,184.1,183.71,183.92,24605.0,171.6074,171.9717,171.6074,171.8036,24605.0
2020-11-05 10:20:00,183.92,184.19,183.75,183.9,8519.0,171.8036,172.0558,171.6448,171.7849,8519.0
2020-11-05 10:25:00,183.81,183.83,183.37,183.54,10981.0,171.7008,171.7195,171.2898,171.4486,10981.0
2020-11-05 10:30:00,183.28,183.6,183.28,183.47,5263.0,171.2057,171.5046,171.2057,171.3832,5263.0
2020-11-05 10:35:00,183.45,184.17,183.44,184.07,4324.0,171.3645,172.0371,171.3552,171.9437,4324.0
2020-11-05 10:40:00,184.22,184.41,184.14,184.15,9596.0,172.0838,172.2613,172.0091,172.0184,9596.0
2020-11-05 10:45:00,184.1,184.24,183.9,184.0,14090.0,171.9717,172.1025,171.7849,171.8783,14090.0
2020-11-05 10:50:00,184.0,184.05,183.9,183.94,7695.0,171.8783,171.925,171.7849,171.8222,7695.0
2020-11-05 10:55:00,183.9,184.24,183.87,184.18,15669.0,171.7849,172.1025,171.7568,172.0464,15669.0
2020-11-05 11:00:00,184.15,184.25,183.79,183.79,20446.0,172.0184,172.1118,171.6821,171.6821,20446.0
2020-11-05 11:05:00,183.88,184.71,183.84,184.67,7483.0,171.7662,172.5415,171.7288,172.5041,7483.0
2020-11-05 11:10:00,184.72,184.72,184.09,184.48,7942.0,172.5508,172.5508,171.9624,172.3267,7942.0
2020-11-05 11:15:00,184.61,184.61,184.25,184.43,3128.0,172.4481,172.4481,172.1118,172.28,3128.0
2020-11-05 11:20:00,184.44,184.45,183.75,183.75,9650.0,172.2893,172.2986,171.6448,171.6448,9650.0
2020-11-05 11:25:00,183.82,184.15,183.58,183.58,4048.0,171.7101,172.0184,171.486,171.486,4048.0
2020-11-05 11:30:00,183.61,183.82,183.6,183.79,2077.0,171.514,171.7101,171.5046,171.6821,2077.0
2020-11-05 11:35:00,183.69,183.73,183.37,183.39,2944.0,171.5887,171.6261,171.2898,171.3085,2944.0
2020-11-05 11:40:00,183.48,183.92,183.47,183.87,3611.0,171.3925,171.8036,171.3832,171.7568,3611.0
2020-11-05 11:45:00,183.84,183.84,183.53,183.53,1970.0,171.7288,171.7288,171.4392,171.4392,1970.0
2020-11-05 11:50:00,183.54,183.66,183.42,183.52,3163.0,171.4486,171.5607,171.3365,171.4299,3163.0
2020-11-05 11:55:00,183.53,183.58,183.24,183.44,3430.0,171.4392,171.486,171.1684,171.3552,3430.0
2020-11-05 12:00:00,183.43,183.81,183.42,183.81,3651.0,171.3458,171.7008,171.3365,171.7008,3651.0
2020-11-05 12:05:00,183.76,183.76,183.4,183.65,5126.0,171.6541,171.6541,171.3178,171.5513,5126.0
2020-11-05 12:10:00,183.67,183.67,183.15,183.2,4602.0,171.57,171.57,171.0843,171.131,4602.0
2020-11-05 12:15:00,183.26,183.27,182.69,182.76,5008.0,171.187,171.1964,170.6546,170.72,5008.0
2020-11-05 12:20:00,182.67,182.76,182.43,182.76,3294.0,170.6359,170.72,170.4117,170.72,3294.0
2020-11-05 12:25:00,182.77,182.78,182.6,182.66,1724.0,170.7293,170.7387,170.5705,170.6266,1724.0
2020-11-05 12:30:00,182.74,182.89,182.7,182.7,2629.0,170.7013,170.8414,170.6639,170.6639,2629.0
2020-11-05 12:35:00,182.96,183.29,182.95,183.23,3600.0,170.9068,171.2151,170.8975,171.159,3600.0
2020-11-05 12:40:00,183.24,183.52,183.24,183.52,1800.0,171.1684,171.4299,171.1684,171.4299,1800.0
2020-11-05 12:45:00,183.67,183.73,183.54,183.7,1141.0,171.57,171.6261,171.4486,171.598,1141.0
2020-11-05 12:50:00,183.66,183.66,183.56,183.58,2959.0,171.5607,171.5607,171.4673,171.486,2959.0
2020-11-05 12:55:00,183.56,183.66,183.5,183.66,1715.0,171.4673,171.5607,171.4112,171.5607,1715.0
2020-11-05 13:00:00,184.01,184.38,183.93,183.93,6411.0,171.8876,172.2332,171.8129,171.8129,6411.0
2020-11-05 13:05:00,183.88,184.19,183.86,184.19,3770.0,171.7662,172.0558,171.7475,172.0558,3770.0
2020-11-05 13:10:00,184.15,184.42,184.09,184.25,5514.0,172.0184,172.2706,171.9624,172.1118,5514.0
2020-11-05 13:15:00,184.21,184.21,183.99,183.99,4416.0,172.0744,172.0744,171.8689,171.8689,4416.0
2020-11-05 13:20:00,184.08,184.23,184.08,184.15,5068.0,171.953,172.0931,171.953,172.0184,5068.0
2020-11-05 13:25:00,184.15,184.19,183.97,184.0,20571.0,172.0184,172.0558,171.8503,171.8783,20571.0
2020-11-05 13:30:00,184.0,184.06,183.89,183.89,2585.0,171.8783,171.9343,171.7755,171.7755,2585.0
2020-11-05 13:35:00,183.94,184.02,183.85,183.99,3092.0,171.8222,171.897,171.7382,171.8689,3092.0
2020-11-05 13:40:00,183.96,184.05,183.85,184.03,1511.0,171.8409,171.925,171.7382,171.9063,1511.0
2020-11-05 13:45:00,183.97,184.01,183.93,183.97,2085.0,171.8503,171.8876,171.8129,171.8503,2085.0
2020-11-05 13:50:00,184.03,184.27,183.99,184.17,5135.0,171.9063,172.1305,171.8689,172.0371,5135.0
2020-11-05 13:55:00,184.1,184.28,184.04,184.08,2978.0,171.9717,172.1398,171.9156,171.953,2978.0
2020-11-05 14:00:00,184.06,184.28,184.0,184.16,5310.0,171.9343,172.1398,171.8783,172.0277,5310.0
2020-11-05 14:05:00,184.22,184.22,183.91,183.92,8729.0,172.0838,172.0838,171.7942,171.8036,8729.0
2020-11-05 14:10:00,183.95,184.12,183.87,184.03,3836.0,171.8316,171.9904,171.7568,171.9063,3836.0
2020-11-05 14:15:00,184.05,184.13,183.97,183.97,6953.0,171.925,171.9997,171.8503,171.8503,6953.0
2020-11-05 14:20:00,183.97,184.19,183.93,184.04,6229.0,171.8503,172.0558,171.8129,171.9156,6229.0
2020-11-05 14:25:00,184.08,184.21,184.07,184.2,3714.0,171.953,172.0744,171.9437,172.0651,3714.0
2020-11-05 14:30:00,184.18,184.53,184.18,184.25,9137.0,172.0464,172.3734,172.0464,172.1118,9137.0
2020-11-05 14:35:00,184.21,184.3,184.11,184.2,4417.0,172.0744,172.1585,171.981,172.0651,4417.0
2020-11-05 14:40:00,184.2,184.43,184.2,184.24,5637.0,172.0651,172.28,172.0651,172.1025,5637.0
2020-11-05 14:45:00,184.33,184.34,184.07,184.2,8480.0,172.1865,172.1959,171.9437,172.0651,8480.0
2020-11-05 14:50:00,184.2,184.21,184.0,184.2,2888.0,172.0651,172.0744,171.8783,172.0651,2888.0
2020-11-05 14:55:00,184.23,184.25,183.94,184.24,3534.0,172.0931,172.1118,171.8222,172.1025,3534.0
2020-11-05 15:00:00,184.31,184.45,184.1,184.33,4508.0,172.1679,172.2986,171.9717,172.1865,4508.0
2020-11-05 15:05:00,184.4,184.41,184.13,184.13,5294.0,172.2519,172.2613,171.9997,171.9997,5294.0
2020-11-05 15:10:00,184.3,184.34,183.84,183.84,6065.0,172.1585,172.1959,171.7288,171.7288,6065.0
2020-11-05 15:15:00,183.89,184.02,183.71,184.0,5552.0,171.7755,171.897,171.6074,171.8783,5552.0
2020-11-05 15:20:00,183.96,184.2,183.93,184.2,3141.0,171.8409,172.0651,171.8129,172.0651,3141.0
2020-11-05 15:25:00,184.21,184.26,184.06,184.2,7387.0,172.0744,172.1212,171.9343,172.0651,7387.0
2020-11-05 15:30:00,184.18,184.28,183.73,183.73,6095.0,172.0464,172.1398,171.6261,171.6261,6095.0
2020-11-05 15:35:00,183.78,183.82,183.55,183.71,7446.0,171.6728,171.7101,171.4579,171.6074,7446.0
2020-11-05 15:40:00,183.71,183.77,183.52,183.71,9654.0,171.6074,171.6634,171.4299,171.6074,9654.0
2020-11-05 15:45:00,183.66,183.86,183.6,183.83,11220.0,171.5607,171.7475,171.5046,171.7195,11220.0
2020-11-05 15:50:00,183.79,184.18,183.76,184.03,23057.0,171.6821,172.0464,171.6541,171.9063,23057.0
2020-11-05 15:55:00,183.91,184.07,183.41,183.47,60901.0,171.7942,171.9437,171.3272,171.3832,60901.0
2020-11-06 09:30:00,182.67,183.24,182.14,183.16,17470.0,170.6359,171.1684,170.1408,171.0936,17470.0
2020-11-06 09:35:00,183.04,184.0,182.81,183.96,7155.0,170.9815,171.8783,170.7667,171.8409,7155.0
2020-11-06 09:40:00,184.05,184.9,184.05,184.47,6526.0,171.925,172.719,171.925,172.3173,6526.0
2020-11-06 09:45:00,184.52,184.79,184.35,184.36,5347.0,172.364,172.6162,172.2052,172.2146,5347.0
2020-11-06 09:50:00,184.22,184.6,183.75,184.6,6666.0,172.0838,172.4388,171.6448,172.4388,6666.0
2020-11-06 09:55:00,184.54,184.61,183.88,184.44,10733.0,172.3827,172.4481,171.7662,172.2893,10733.0
2020-11-06 10:00:00,184.32,184.34,184.0,184.01,4665.0,172.1772,172.1959,171.8783,171.8876,4665.0
2020-11-06 10:05:00,183.92,184.33,183.89,184.24,3528.0,171.8036,172.1865,171.7755,172.1025,3528.0
2020-11-06 10:10:00,184.3,184.47,184.3,184.47,3419.0,172.1585,172.3173,172.1585,172.3173,3419.0
2020-11-06 10:15:00,184.4,184.46,184.21,184.21,1687.0,172.2519,172.308,172.0744,172.0744,1687.0
2020-11-06 10:20:00,184.22,184.42,184.15,184.37,4227.0,172.0838,172.2706,172.0184,172.2239,4227.0
2020-11-06 10:25:00,184.31,184.5,184.23,184.3,4144.0,172.1679,172.3453,172.0931,172.1585,4144.0
2020-11-06 10:30:00,184.35,184.35,183.9,184.05,2641.0,172.2052,172.2052,171.7849,171.925,2641.0
2020-11-06 10:35:00,184.05,184.25,184.05,184.06,11012.0,171.925,172.1118,171.925,171.9343,11012.0
2020-11-06 10:40:00,184.18,184.33,184.1,184.26,6110.0,172.0464,172.1865,171.9717,172.1212,6110.0
2020-11-06 10:45:00,184.27,184.91,184.26,184.79,16994.0,172.1305,172.7283,172.1212,172.6162,16994.0
2020-11-06 10:50:00,184.77,184.97,184.73,184.94,6648.0,172.5976,172.7844,172.5602,172.7564,6648.0
2020-11-06 10:55:00,184.91,185.09,184.0,184.16,10621.0,172.7283,172.8965,171.8783,172.0277,10621.0
2020-11-06 11:00:00,184.29,184.71,184.29,184.66,6162.0,172.1492,172.5415,172.1492,172.4948,6162.0
2020-11-06 11:05:00,184.61,184.85,184.6,184.65,4187.0,172.4481,172.6723,172.4388,172.4855,4187.0
2020-11-06 11:10:00,184.88,185.0,184.47,184.47,4626.0,172.7003,172.8124,172.3173,172.3173,4626.0
2020-11-06 11:15:00,184.34,184.79,184.33,184.51,8691.0,172.1959,172.6162,172.1865,172.3547,8691.0
2020-11-06 11:20:00,184.49,184.59,184.19,184.29,5955.0,172.336,172.4294,172.0558,172.1492,5955.0
2020-11-06 11:25:00,184.3,184.53,184.27,184.36,5728.0,172.1585,172.3734,172.1305,172.2146,5728.0
2020-11-06 11:30:00,184.4,184.45,184.22,184.31,1923.0,172.2519,172.2986,172.0838,172.1679,1923.0
2020-11-06 11:35:00,184.32,184.35,184.28,184.29,3198.0,172.1772,172.2052,172.1398,172.1492,3198.0
2020-11-06 11:40:00,184.29,184.4,184.04,184.39,12338.0,172.1492,172.2519,171.9156,172.2426,12338.0
2020-11-06 11:45:00,184.31,184.5,184.31,184.43,2700.0,172.1679,172.3453,172.1679,172.28,2700.0
2020-11-06 11:50:00,184.51,184.65,184.34,184.44,4500.0,172.3547,172.4855,172.1959,172.2893,4500.0
2020-11-06 11:55:00,184.51,185.34,184.41,185.34,10814.0,172.3547,173.13,172.2613,173.13,10814.0
2020-11-06 12:00:00,185.32,185.68,185.08,185.22,5285.0,173.1113,173.4476,172.8871,173.0179,5285.0
2020-11-06 12:05:00,185.36,185.38,185.04,185.27,2100.0,173.1487,173.1674,172.8498,173.0646,2100.0
2020-11-06 12:10:00,185.37,185.48,185.07,185.31,3944.0,173.158,173.2608,172.8778,173.102,3944.0
2020-11-06 12:15:00,185.39,185.54,185.35,185.51,4404.0,173.1767,173.3168,173.1393,173.2888,4404.0
2020-11-06 12:20:00,185.37,185.53,185.13,185.21,2300.0,173.158,173.3075,172.9338,173.0086,2300.0
2020-11-06 12:25:00,185.22,185.24,185.02,185.09,4457.0,173.0179,173.0366,172.8311,172.8965,4457.0
2020-11-06 12:30:00,185.19,185.29,185.09,185.09,3531.0,172.9899,173.0833,172.8965,172.8965,3531.0
2020-11-06 12:35:00,185.15,185.15,184.88,184.95,5714.0,172.9525,172.9525,172.7003,172.7657,5714.0
2020-11-06 12:40:00,185.0,185.09,184.9,185.09,4870.0,172.8124,172.8965,172.719,172.8965,4870.0
2020-11-06 12:45:00,185.06,185.06,184.86,185.02,3419.0,172.8685,172.8685,172.6816,172.8311,3419.0
2020-11-06 12:50:00,185.12,185.13,184.91,185.05,4463.0,172.9245,172.9338,172.7283,172.8591,4463.0
2020-11-06 12:55:00,185.0,185.0,184.75,184.77,1012.0,172.8124,172.8124,172.5789,172.5976,1012.0
2020-11-06 13:00:00,184.73,184.85,184.53,184.69,3482.0,172.5602,172.6723,172.3734,172.5228,3482.0
2020-11-06 13:05:00,184.68,184.91,184.61,184.9,4810.0,172.5135,172.7283,172.4481,172.719,4810.0
2020-11-06 13:10:00,184.84,184.99,184.84,184.95,3257.0,172.6629,172.8031,172.6629,172.7657,3257.0
2020-11-06 13:15:00,184.91,185.34,184.84,185.18,16440.0,172.7283,173.13,172.6629,172.9805,16440.0
2020-11-06 13:20:00,185.22,185.29,184.98,185.09,14718.0,173.0179,173.0833,172.7937,172.8965,14718.0
2020-11-06 13:25:00,185.16,185.17,184.91,185.12,14358.0,172.9619,172.9712,172.7283,172.9245,14358.0
2020-11-06 13:30:00,185.04,185.09,185.0,185.0,5295.0,172.8498,172.8965,172.8124,172.8124,5295.0
2020-11-06 13:35:00,185.1,185.39,185.06,185.36,2446.0,172.9058,173.1767,172.8685,173.1487,2446.0
2020-11-06 13:40:00,185.37,185.47,185.25,185.25,1986.0,173.158,173.2514,173.0459,173.0459,1986.0
2020-11-06 13:45:00,185.31,185.43,185.26,185.37,2002.0,173.102,173.2141,173.0553,173.158,2002.0
2020-11-06 13:50:00,185.37,185.43,185.36,185.4,1803.0,173.158,173.2141,173.1487,173.1861,1803.0
2020-11-06 13:55:00,185.41,185.61,185.41,185.59,1902.0,173.1954,173.3822,173.1954,173.3635,1902.0
2020-11-06 14:00:00,185.7,185.93,185.63,185.88,7665.0,173.4663,173.6811,173.4009,173.6344,7665.0
2020-11-06 14:05:00,185.88,186.16,185.78,186.16,6016.0,173.6344,173.896,173.541,173.896,6016.0
2020-11-06 14:10:00,186.24,186.34,186.06,186.06,7515.0,173.9707,174.0641,173.8026,173.8026,7515.0
2020-11-06 14:15:00,186.0,186.14,185.9,186.08,7235.0,173.7465,173.8773,173.6531,173.8213,7235.0
2020-11-06 14:20:00,186.08,186.14,186.06,186.11,6176.0,173.8213,173.8773,173.8026,173.8493,6176.0
2020-11-06 14:25:00,186.09,186.36,186.04,186.27,5170.0,173.8306,174.0828,173.7839,173.9987,5170.0
2020-11-06 14:30:00,186.18,186.26,186.14,186.16,4999.0,173.9147,173.9894,173.8773,173.896,4999.0
2020-11-06 14:35:00,186.18,186.18,186.0,186.03,11343.0,173.9147,173.9147,173.7465,173.7745,11343.0
2020-11-06 14:40:00,186.03,186.13,185.92,186.0,7710.0,173.7745,173.868,173.6718,173.7465,7710.0
2020-11-06 14:45:00,186.0,186.21,186.0,186.13,3339.0,173.7465,173.9427,173.7465,173.868,3339.0
2020-11-06 14:50:00,186.11,186.22,186.01,186.07,9100.0,173.8493,173.952,173.7559,173.8119,9100.0
2020-11-06 14:55:00,186.08,186.12,185.9,186.08,9112.0,173.8213,173.8586,173.6531,173.8213,9112.0
2020-11-06 15:00:00,186.12,186.12,185.69,185.83,5002.0,173.8586,173.8586,173.4569,173.5877,5002.0
2020-11-06 15:05:00,185.84,186.04,185.63,186.02,5441.0,173.5971,173.7839,173.4009,173.7652,5441.0
2020-11-06 15:10:00,186.02,186.44,185.97,186.16,12552.0,173.7652,174.1575,173.7185,173.896,12552.0
2020-11-06 15:15:00,186.14,186.33,185.93,186.33,4769.0,173.8773,174.0548,173.6811,174.0548,4769.0
2020-11-06 15:20:00,186.39,186.39,186.06,186.28,5423.0,174.1108,174.1108,173.8026,174.0081,5423.0
2020-11-06 15:25:00,186.23,186.58,186.23,186.55,6119.0,173.9614,174.2883,173.9614,174.2603,6119.0
2020-11-06 15:30:00,186.6,186.76,186.55,186.58,6451.0,174.307,174.4565,174.2603,174.2883,6451.0
2020-11-06 15:35:00,186.62,186.87,186.62,186.74,10701.0,174.3257,174.5592,174.3257,174.4378,10701.0
2020-11-06 15:40:00,186.74,186.9,186.61,186.9,12693.0,174.4378,174.5872,174.3163,174.5872,12693.0
2020-11-06 15:45:00,186.89,186.97,186.63,186.68,34528.0,174.5779,174.6526,174.335,174.3817,34528.0
2020-11-06 15:50:00,186.7,186.7,186.21,186.21,43496.0,174.4004,174.4004,173.9427,173.9427,43496.0
2020-11-06 15:55:00,186.11,186.12,185.72,185.84,44403.0,173.8493,173.8586,173.485,173.5971,44403.0
2020-11-09 09:30:00,195.16,204.72,195.16,204.01,165552.0,182.3031,191.2333,182.3031,190.57,165552.0
2020-11-09 09:35:00,204.5,206.86,202.36,202.51,143644.0,191.0278,193.2323,189.0287,189.1689,143644.0
2020-11-09 09:40:00,203.05,203.51,199.35,200.19,40586.0,189.6733,190.103,186.217,187.0017,40586.0
2020-11-09 09:45:00,200.19,200.8,198.51,198.51,42765.0,187.0017,187.5715,185.4324,185.4324,42765.0
2020-11-09 09:50:00,199.17,199.63,197.54,199.1,34912.0,186.0489,186.4786,184.5263,185.9835,34912.0
2020-11-09 09:55:00,199.2,199.37,197.85,197.85,27223.0,186.0769,186.2357,184.8159,184.8159,27223.0
2020-11-09 10:00:00,197.86,198.1,196.47,197.52,39667.0,184.8252,185.0494,183.5268,184.5076,39667.0
2020-11-09 10:05:00,197.53,197.91,196.89,197.25,20318.0,184.5169,184.8719,183.9191,184.2554,20318.0
2020-11-09 10:10:00,197.12,197.66,196.22,196.22,20172.0,184.134,184.6384,183.2932,183.2932,20172.0
2020-11-09 10:15:00,196.48,197.39,196.45,197.29,16693.0,183.5361,184.3862,183.5081,184.2928,16693.0
2020-11-09 10:20:00,197.3,198.0,197.13,197.43,15298.0,184.3021,184.956,184.1433,184.4235,15298.0
2020-11-09 10:25:00,197.29,197.3,196.4,196.4,9044.0,184.2928,184.3021,183.4614,183.4614,9044.0
2020-11-09 10:30:00,196.23,196.38,195.18,195.33,17752.0,183.3026,183.4427,182.3218,182.4619,17752.0
2020-11-09 10:35:00,195.24,195.39,194.63,195.0,17368.0,182.3778,182.5179,181.808,182.1536,17368.0
2020-11-09 10:40:00,194.91,195.45,194.86,195.21,19392.0,182.0695,182.574,182.0228,182.3498,19392.0
2020-11-09 10:45:00,195.21,195.43,193.49,194.28,45652.0,182.3498,182.5553,180.7431,181.481,45652.0
2020-11-09 10:50:00,194.64,196.54,194.64,196.41,21318.0,181.8173,183.5922,181.8173,183.4707,21318.0
2020-11-09 10:55:00,196.42,197.34,196.07,197.32,13957.0,183.4801,184.3395,183.1531,184.3208,13957.0
2020-11-09 11:00:00,197.37,197.66,196.5,196.5,12046.0,184.3675,184.6384,183.5548,183.5548,12046.0
2020-11-09 11:05:00,196.47,197.43,196.47,197.22,8990.0,183.5268,184.4235,183.5268,184.2274,8990.0
2020-11-09 11:10:00,197.47,197.93,197.3,197.75,9560.0,184.4609,184.8906,184.3021,184.7224,9560.0
2020-11-09 11:15:00,197.78,198.05,197.01,197.07,10141.0,184.7505,185.0027,184.0312,184.0872,10141.0
2020-11-09 11:20:00,197.32,198.55,197.16,198.53,6631.0,184.3208,185.4697,184.1713,185.4511,6631.0
2020-11-09 11:25:00,198.36,198.49,197.56,198.49,22040.0,185.2923,185.4137,184.545,185.4137,22040.0
2020-11-09 11:30:00,198.08,199.0,198.07,198.81,10814.0,185.0307,185.8901,185.0214,185.7126,10814.0
2020-11-09 11:35:00,198.79,199.0,198.7,198.91,14488.0,185.6939,185.8901,185.6099,185.806,14488.0
2020-11-09 11:40:00,198.9,198.94,197.7,197.7,9312.0,185.7967,185.8341,184.6757,184.6757,9312.0
2020-11-09 11:45:00,198.07,198.41,197.74,198.07,4528.0,185.0214,185.339,184.7131,185.0214,4528.0
2020-11-09 11:50:00,197.91,198.16,197.6,197.87,5275.0,184.8719,185.1054,184.5823,184.8345,5275.0
2020-11-09 11:55:00,197.94,197.94,197.18,197.48,9837.0,184.8999,184.8999,184.19,184.4702,9837.0
2020-11-09 12:00:00,197.71,198.32,197.67,198.26,8593.0,184.6851,185.2549,184.6477,185.1988,8593.0
2020-11-09 12:05:00,198.21,198.68,197.94,198.57,9146.0,185.1521,185.5912,184.8999,185.4884,9146.0
2020-11-09 12:10:00,198.5,198.61,197.97,198.55,6940.0,185.423,185.5258,184.928,185.4697,6940.0
2020-11-09 12:15:00,198.39,198.69,198.27,198.48,11453.0,185.3203,185.6005,185.2082,185.4044,11453.0
2020-11-09 12:20:00,198.42,199.0,198.42,198.55,17563.0,185.3483,185.8901,185.3483,185.4697,17563.0
2020-11-09 12:25:00,198.55,199.5,198.47,199.36,12077.0,185.4697,186.3572,185.395,186.2264,12077.0
2020-11-09 12:30:00,199.49,199.98,199.2,199.22,13338.0,186.3478,186.8055,186.0769,186.0956,13338.0
2020-11-09 12:35:00,199.29,199.3,198.76,198.92,6817.0,186.161,186.1703,185.6659,185.8154,6817.0
2020-11-09 12:40:00,198.99,199.01,198.39,198.62,8105.0,185.8808,185.8994,185.3203,185.5351,8105.0
2020-11-09 12:45:00,198.59,199.4,198.59,199.38,6035.0,185.5071,186.2637,185.5071,186.2451,6035.0
2020-11-09 12:50:00,199.46,199.65,199.23,199.32,5873.0,186.3198,186.4973,186.1049,186.189,5873.0
2020-11-09 12:55:00,199.31,199.39,199.03,199.12,6835.0,186.1797,186.2544,185.9181,186.0022,6835.0
2020-11-09 13:00:00,199.16,199.65,198.75,198.88,15612.0,186.0396,186.4973,185.6566,185.778,15612.0
2020-11-09 13:05:00,198.88,199.53,198.77,199.52,9666.0,185.778,186.3852,185.6753,186.3758,9666.0
2020-11-09 13:10:00,199.43,199.49,199.1,199.35,5265.0,186.2918,186.3478,185.9835,186.217,5265.0
2020-11-09 13:15:00,199.32,199.62,199.24,199.62,6318.0,186.189,186.4693,186.1143,186.4693,6318.0
2020-11-09 13:20:00,199.58,199.58,199.05,199.49,26756.0,186.4319,186.4319,185.9368,186.3478,26756.0
2020-11-09 13:25:00,199.45,200.22,199.44,200.04,17919.0,186.3105,187.0297,186.3011,186.8616,17919.0
2020-11-09 13:30:00,200.02,200.39,199.97,200.01,20178.0,186.8429,187.1885,186.7962,186.8336,20178.0
2020-11-09 13:35:00,200.14,200.4,200.07,200.07,7302.0,186.955,187.1979,186.8896,186.8896,7302.0
2020-11-09 13:40:00,200.04,200.04,199.49,199.49,5765.0,186.8616,186.8616,186.3478,186.3478,5765.0
2020-11-09 13:45:00,199.53,199.68,199.28,199.41,6857.0,186.3852,186.5253,186.1517,186.2731,6857.0
2020-11-09 13:50:00,199.4,199.53,198.97,199.11,11365.0,186.2637,186.3852,185.8621,185.9929,11365.0
2020-11-09 13:55:00,199.05,199.19,198.89,199.15,7917.0,185.9368,186.0676,185.7873,186.0302,7917.0
2020-11-09 14:00:00,199.24,199.32,199.04,199.13,7161.0,186.1143,186.189,185.9275,186.0115,7161.0
2020-11-09 14:05:00,199.15,199.17,198.57,198.58,13682.0,186.0302,186.0489,185.4884,185.4978,13682.0
2020-11-09 14:10:00,198.58,198.95,198.48,198.61,3979.0,185.4978,185.8434,185.4044,185.5258,3979.0
2020-11-09 14:15:00,198.57,198.92,198.54,198.88,7820.0,185.4884,185.8154,185.4604,185.778,7820.0
2020-11-09 14:20:00,198.7,199.1,198.7,199.09,7229.0,185.6099,185.9835,185.6099,185.9742,7229.0
2020-11-09 14:25:00,199.03,199.62,198.97,199.62,5665.0,185.9181,186.4693,185.8621,186.4693,5665.0
2020-11-09 14:30:00,199.5,199.53,198.98,199.18,12802.0,186.3572,186.3852,185.8714,186.0582,12802.0
2020-11-09 14:35:00,199.11,199.94,199.08,199.9,9847.0,185.9929,186.7682,185.9648,186.7308,9847.0
2020-11-09 14:40:00,199.92,200.0,199.66,199.66,10389.0,186.7495,186.8242,186.5066,186.5066,10389.0
2020-11-09 14:45:00,199.59,199.94,199.42,199.83,13412.0,186.4412,186.7682,186.2824,186.6654,13412.0
2020-11-09 14:50:00,199.84,199.94,199.15,199.27,14555.0,186.6748,186.7682,186.0302,186.1423,14555.0
2020-11-09 14:55:00,199.36,199.6,199.15,199.17,9107.0,186.2264,186.4506,186.0302,186.0489,9107.0
2020-11-09 15:00:00,199.19,199.39,199.04,199.14,14438.0,186.0676,186.2544,185.9275,186.0209,14438.0
2020-11-09 15:05:00,199.22,200.09,199.08,200.01,14234.0,186.0956,186.9083,185.9648,186.8336,14234.0
2020-11-09 15:10:00,200.02,200.37,199.86,200.33,28183.0,186.8429,187.1698,186.6934,187.1325,28183.0
2020-11-09 15:15:00,200.4,200.48,199.77,200.19,67016.0,187.1979,187.2726,186.6094,187.0017,67016.0
2020-11-09 15:20:00,200.18,200.4,199.99,200.35,45769.0,186.9924,187.1979,186.8149,187.1512,45769.0
2020-11-09 15:25:00,200.39,200.44,200.13,200.22,18600.0,187.1885,187.2352,186.9457,187.0297,18600.0
2020-11-09 15:30:00,200.25,200.94,200.15,200.73,29747.0,187.0578,187.7023,186.9643,187.5061,29747.0
2020-11-09 15:35:00,200.82,201.57,200.73,201.57,24443.0,187.5902,188.2908,187.5061,188.2908,24443.0
2020-11-09 15:40:00,201.55,201.8,201.41,201.8,33943.0,188.2721,188.5056,188.1413,188.5056,33943.0
2020-11-09 15:45:00,201.85,202.04,201.4,201.4,50218.0,188.5523,188.7298,188.132,188.132,50218.0
2020-11-09 15:50:00,201.37,201.78,201.2,201.38,67852.0,188.104,188.487,187.9452,188.1133,67852.0
2020-11-09 15:55:00,201.36,201.6,200.52,200.75,127916.0,188.0946,188.3188,187.31,187.5248,127916.0
2020-11-10 09:30:00,202.89,203.65,200.0,203.47,30663.0,189.5238,190.2338,186.8242,190.0656,30663.0
2020-11-10 09:35:00,203.19,203.19,202.0,202.56,21978.0,189.8041,189.8041,188.6925,189.2156,21978.0
2020-11-10 09:40:00,202.35,202.35,201.42,201.73,9577.0,189.0194,189.0194,188.1507,188.4402,9577.0
2020-11-10 09:45:00,201.74,202.0,201.38,201.68,11304.0,188.4496,188.6925,188.1133,188.3935,11304.0
2020-11-10 09:50:00,201.67,203.35,201.26,203.16,11212.0,188.3842,189.9535,188.0012,189.776,11212.0
2020-11-10 09:55:00,203.16,203.17,202.34,202.75,9285.0,189.776,189.7854,189.0101,189.3931,9285.0
2020-11-10 10:00:00,202.42,202.5,202.14,202.42,8381.0,189.0848,189.1595,188.8232,189.0848,8381.0
2020-11-10 10:05:00,202.29,202.36,202.08,202.1,6220.0,188.9634,189.0287,188.7672,188.7859,6220.0
2020-11-10 10:10:00,202.06,202.6,202.06,202.33,7532.0,188.7485,189.2529,188.7485,189.0007,7532.0
2020-11-10 10:15:00,202.33,202.33,201.8,202.0,10663.0,189.0007,189.0007,188.5056,188.6925,10663.0
2020-11-10 10:20:00,202.0,202.15,201.77,202.03,4605.0,188.6925,188.8326,188.4776,188.7205,4605.0
2020-11-10 10:25:00,202.15,202.37,202.07,202.37,16440.0,188.8326,189.0381,188.7579,189.0381,16440.0
2020-11-10 10:30:00,202.45,202.46,201.24,201.75,7550.0,189.1128,189.1222,187.9825,188.4589,7550.0
2020-11-10 10:35:00,201.73,201.73,200.45,200.78,8856.0,188.4402,188.4402,187.2446,187.5528,8856.0
2020-11-10 10:40:00,200.72,201.27,200.72,201.16,5987.0,187.4968,188.0106,187.4968,187.9078,5987.0
2020-11-10 10:45:00,201.22,201.64,201.01,201.48,5377.0,187.9638,188.3562,187.7677,188.2067,5377.0
2020-11-10 10:50:00,201.27,201.59,200.56,200.56,6376.0,188.0106,188.3095,187.3473,187.3473,6376.0
2020-11-10 10:55:00,200.56,200.86,199.83,200.62,14307.0,187.3473,187.6276,186.6654,187.4034,14307.0
2020-11-10 11:00:00,200.62,200.72,200.23,200.28,7275.0,187.4034,187.4968,187.0391,187.0858,7275.0
2020-11-10 11:05:00,200.21,200.21,199.75,200.05,14212.0,187.0204,187.0204,186.5907,186.8709,14212.0
2020-11-10 11:10:00,200.05,200.29,199.82,199.89,10240.0,186.8709,187.0951,186.6561,186.7215,10240.0
2020-11-10 11:15:00,200.05,200.06,199.75,199.75,16935.0,186.8709,186.8803,186.5907,186.5907,16935.0
2020-11-10 11:20:00,199.74,199.96,199.69,199.96,8399.0,186.5813,186.7869,186.5346,186.7869,8399.0
2020-11-10 11:25:00,199.97,200.21,199.89,200.0,13730.0,186.7962,187.0204,186.7215,186.8242,13730.0
2020-11-10 11:30:00,199.97,200.11,199.14,199.17,14988.0,186.7962,186.927,186.0209,186.0489,14988.0
2020-11-10 11:35:00,199.23,199.27,198.43,198.91,7697.0,186.1049,186.1423,185.3577,185.806,7697.0
2020-11-10 11:40:00,198.85,199.44,198.73,199.44,7966.0,185.75,186.3011,185.6379,186.3011,7966.0
2020-11-10 11:45:00,199.55,200.28,199.49,199.92,11559.0,186.4039,187.0858,186.3478,186.7495,11559.0
2020-11-10 11:50:00,200.05,200.35,199.99,200.35,6250.0,186.8709,187.1512,186.8149,187.1512,6250.0
2020-11-10 11:55:00,200.3,200.39,199.88,200.07,5559.0,187.1045,187.1885,186.7121,186.8896,5559.0
2020-11-10 12:00:00,200.07,200.74,200.0,200.74,33382.0,186.8896,187.5155,186.8242,187.5155,33382.0
2020-11-10 12:05:00,200.72,200.8,200.51,200.65,4300.0,187.4968,187.5715,187.3006,187.4314,4300.0
2020-11-10 12:10:00,200.66,200.92,200.55,200.9,9865.0,187.4407,187.6836,187.338,187.6649,9865.0
2020-11-10 12:15:00,200.91,201.04,200.67,200.73,36027.0,187.6743,187.7957,187.4501,187.5061,36027.0
2020-11-10 12:20:00,200.72,201.04,200.61,200.61,9922.0,187.4968,187.7957,187.394,187.394,9922.0
2020-11-10 12:25:00,200.62,200.95,200.45,200.8,35979.0,187.4034,187.7116,187.2446,187.5715,35979.0
2020-11-10 12:30:00,200.69,200.69,199.64,199.99,11460.0,187.4688,187.4688,186.4879,186.8149,11460.0
2020-11-10 12:35:00,199.99,200.1,199.67,199.89,7438.0,186.8149,186.9176,186.516,186.7215,7438.0
2020-11-10 12:40:00,199.89,200.35,199.76,200.24,7408.0,186.7215,187.1512,186.6,187.0484,7408.0
2020-11-10 12:45:00,200.25,200.67,200.23,200.51,1968.0,187.0578,187.4501,187.0391,187.3006,1968.0
2020-11-10 12:50:00,200.51,200.87,200.46,200.71,5202.0,187.3006,187.6369,187.2539,187.4874,5202.0
2020-11-10 12:55:00,200.68,200.79,199.9,199.95,185892.0,187.4594,187.5622,186.7308,186.7775,185892.0
2020-11-10 13:00:00,199.95,199.95,199.44,199.61,7416.0,186.7775,186.7775,186.3011,186.4599,7416.0
2020-11-10 13:05:00,199.61,199.75,199.55,199.66,4350.0,186.4599,186.5907,186.4039,186.5066,4350.0
2020-11-10 13:10:00,199.6,199.75,199.47,199.59,5224.0,186.4506,186.5907,186.3291,186.4412,5224.0
2020-11-10 13:15:00,199.59,199.77,199.44,199.52,4446.0,186.4412,186.6094,186.3011,186.3758,4446.0
2020-11-10 13:20:00,199.52,199.67,199.48,199.62,4188.0,186.3758,186.516,186.3385,186.4693,4188.0
2020-11-10 13:25:00,199.68,199.77,199.45,199.52,2660.0,186.5253,186.6094,186.3105,186.3758,2660.0
2020-11-10 13:30:00,199.47,199.53,199.11,199.18,6482.0,186.3291,186.3852,185.9929,186.0582,6482.0
2020-11-10 13:35:00,199.12,199.27,198.95,198.96,10377.0,186.0022,186.1423,185.8434,185.8527,10377.0
2020-11-10 13:40:00,199.02,199.75,199.02,199.75,5817.0,185.9088,186.5907,185.9088,186.5907,5817.0
2020-11-10 13:45:00,199.75,199.8,199.7,199.75,3540.0,186.5907,186.6374,186.544,186.5907,3540.0
2020-11-10 13:50:00,199.76,199.79,199.66,199.75,5115.0,186.6,186.6281,186.5066,186.5907,5115.0
2020-11-10 13:55:00,199.79,200.2,199.79,200.0,9932.0,186.6281,187.011,186.6281,186.8242,9932.0
2020-11-10 14:00:00,199.95,200.02,199.83,200.0,5406.0,186.7775,186.8429,186.6654,186.8242,5406.0
2020-11-10 14:05:00,200.01,200.07,199.88,199.96,10890.0,186.8336,186.8896,186.7121,186.7869,10890.0
2020-11-10 14:10:00,199.91,199.91,199.58,199.9,4531.0,186.7401,186.7401,186.4319,186.7308,4531.0
2020-11-10 14:15:00,199.88,200.01,199.57,199.59,13157.0,186.7121,186.8336,186.4225,186.4412,13157.0
2020-11-10 14:20:00,199.66,199.9,199.52,199.75,7873.0,186.5066,186.7308,186.3758,186.5907,7873.0
2020-11-10 14:25:00,199.9,199.97,199.14,199.29,7175.0,186.7308,186.7962,186.0209,186.161,7175.0
2020-11-10 14:30:00,199.38,199.81,199.38,199.81,3892.0,186.2451,186.6467,186.2451,186.6467,3892.0
2020-11-10 14:35:00,199.82,199.97,199.52,199.84,6732.0,186.6561,186.7962,186.3758,186.6748,6732.0
2020-11-10 14:40:00,199.85,200.01,199.5,199.64,6160.0,186.6841,186.8336,186.3572,186.4879,6160.0
2020-11-10 14:45:00,199.59,199.9,199.59,199.75,3816.0,186.4412,186.7308,186.4412,186.5907,3816.0
2020-11-10 14:50:00,199.79,200.01,199.74,199.78,11309.0,186.6281,186.8336,186.5813,186.6187,11309.0
2020-11-10 14:55:00,199.75,200.01,199.75,199.93,18180.0,186.5907,186.8336,186.5907,186.7588,18180.0
2020-11-10 15:00:00,199.92,199.94,199.62,199.66,3401.0,186.7495,186.7682,186.4693,186.5066,3401.0
2020-11-10 15:05:00,199.62,199.7,199.46,199.57,16973.0,186.4693,186.544,186.3198,186.4225,16973.0
2020-11-10 15:10:00,199.58,199.84,199.48,199.69,6081.0,186.4319,186.6748,186.3385,186.5346,6081.0
2020-11-10 15:15:00,199.65,199.95,199.64,199.81,9303.0,186.4973,186.7775,186.4879,186.6467,9303.0
2020-11-10 15:20:00,199.82,200.01,199.7,199.78,39755.0,186.6561,186.8336,186.544,186.6187,39755.0
2020-11-10 15:25:00,199.8,200.02,199.71,199.92,12334.0,186.6374,186.8429,186.5533,186.7495,12334.0
2020-11-10 15:30:00,199.95,200.01,199.8,199.95,50408.0,186.7775,186.8336,186.6374,186.7775,50408.0
2020-11-10 15:35:00,199.95,200.01,199.94,199.99,34203.0,186.7775,186.8336,186.7682,186.8149,34203.0
2020-11-10 15:40:00,199.99,200.87,199.97,200.78,49120.0,186.8149,187.6369,186.7962,187.5528,49120.0
2020-11-10 15:45:00,200.79,201.1,200.74,201.07,53596.0,187.5622,187.8518,187.5155,187.8237,53596.0
2020-11-10 15:50:00,201.02,201.29,200.58,201.14,62180.0,187.777,188.0292,187.366,187.8891,62180.0
2020-11-10 15:55:00,201.13,201.47,200.27,200.61,116976.0,187.8798,188.1974,187.0764,187.394,116976.0
2020-11-11 09:30:00,202.45,202.59,200.54,200.55,45699.0,189.1128,189.2436,187.3286,187.338,45699.0
2020-11-11 09:35:00,200.47,200.83,199.56,200.16,11598.0,187.2633,187.5995,186.4132,186.9737,11598.0
2020-11-11 09:40:00,200.21,200.71,199.67,199.95,8986.0,187.0204,187.4874,186.516,186.7775,8986.0
2020-11-11 09:45:00,199.68,199.83,199.16,199.25,8829.0,186.5253,186.6654,186.0396,186.1236,8829.0
2020-11-11 09:50:00,199.25,199.6,198.45,199.0,25055.0,186.1236,186.4506,185.3763,185.8901,25055.0
2020-11-11 09:55:00,198.88,198.88,197.9,198.23,13984.0,185.778,185.778,184.8626,185.1708,13984.0
2020-11-11 10:00:00,198.1,199.19,198.09,199.18,9217.0,185.0494,186.0676,185.04,186.0582,9217.0
2020-11-11 10:05:00,199.23,199.49,198.82,199.3,5319.0,186.1049,186.3478,185.722,186.1703,5319.0
2020-11-11 10:10:00,199.37,199.4,198.91,199.19,8484.0,186.2357,186.2637,185.806,186.0676,8484.0
2020-11-11 10:15:00,199.14,199.39,198.7,199.04,6284.0,186.0209,186.2544,185.6099,185.9275,6284.0
2020-11-11 10:20:00,199.08,199.72,199.07,199.55,9879.0,185.9648,186.5627,185.9555,186.4039,9879.0
2020-11-11 10:25:00,199.41,200.21,199.41,199.9,4801.0,186.2731,187.0204,186.2731,186.7308,4801.0
2020-11-11 10:30:00,200.03,200.41,200.03,200.24,3614.0,186.8522,187.2072,186.8522,187.0484,3614.0
2020-11-11 10:35:00,200.25,200.5,199.99,200.29,6379.0,187.0578,187.2913,186.8149,187.0951,6379.0
2020-11-11 10:40:00,200.26,200.78,200.13,200.66,6753.0,187.0671,187.5528,186.9457,187.4407,6753.0
2020-11-11 10:45:00,200.84,200.94,199.99,200.06,46568.0,187.6089,187.7023,186.8149,186.8803,46568.0
2020-11-11 10:50:00,200.06,200.19,199.91,200.16,19425.0,186.8803,187.0017,186.7401,186.9737,19425.0
2020-11-11 10:55:00,200.11,200.16,199.94,200.11,8337.0,186.927,186.9737,186.7682,186.927,8337.0
2020-11-11 11:00:00,200.03,200.16,199.92,199.94,9787.0,186.8522,186.9737,186.7495,186.7682,9787.0
2020-11-11 11:05:00,199.94,200.15,199.93,200.11,10163.0,186.7682,186.9643,186.7588,186.927,10163.0
2020-11-11 11:10:00,200.11,200.56,200.09,200.31,11412.0,186.927,187.3473,186.9083,187.1138,11412.0
2020-11-11 11:15:00,200.32,200.41,200.04,200.18,11203.0,187.1231,187.2072,186.8616,186.9924,11203.0
2020-11-11 11:20:00,200.2,200.21,200.03,200.18,12295.0,187.011,187.0204,186.8522,186.9924,12295.0
2020-11-11 11:25:00,200.09,200.27,199.8,200.15,8278.0,186.9083,187.0764,186.6374,186.9643,8278.0
2020-11-11 11:30:00,200.19,200.23,200.04,200.1,9032.0,187.0017,187.0391,186.8616,186.9176,9032.0
2020-11-11 11:35:00,200.11,200.49,200.1,200.29,31613.0,186.927,187.2819,186.9176,187.0951,31613.0
2020-11-11 11:40:00,200.3,200.34,200.17,200.21,8958.0,187.1045,187.1418,186.983,187.0204,8958.0
2020-11-11 11:45:00,200.17,200.24,199.89,199.94,21790.0,186.983,187.0484,186.7215,186.7682,21790.0
2020-11-11 11:50:00,199.87,199.92,199.53,199.82,5119.0,186.7028,186.7495,186.3852,186.6561,5119.0
2020-11-11 11:55:00,199.84,199.85,199.4,199.4,3812.0,186.6748,186.6841,186.2637,186.2637,3812.0
2020-11-11 12:00:00,199.42,199.98,199.34,199.88,4991.0,186.2824,186.8055,186.2077,186.7121,4991.0
2020-11-11 12:05:00,199.88,199.98,199.73,199.82,8893.0,186.7121,186.8055,186.572,186.6561,8893.0
2020-11-11 12:10:00,199.84,199.95,199.6,199.91,15673.0,186.6748,186.7775,186.4506,186.7401,15673.0
2020-11-11 12:15:00,199.89,199.92,199.68,199.92,4092.0,186.7215,186.7495,186.5253,186.7495,4092.0
2020-11-11 12:20:00,199.9,199.9,199.45,199.61,6434.0,186.7308,186.7308,186.3105,186.4599,6434.0
2020-11-11 12:25:00,199.61,199.69,199.53,199.69,3421.0,186.4599,186.5346,186.3852,186.5346,3421.0
2020-11-11 12:30:00,199.75,199.84,199.62,199.79,4146.0,186.5907,186.6748,186.4693,186.6281,4146.0
2020-11-11 12:35:00,199.86,200.03,199.82,199.89,4091.0,186.6934,186.8522,186.6561,186.7215,4091.0
2020-11-11 12:40:00,199.89,199.89,199.53,199.6,4070.0,186.7215,186.7215,186.3852,186.4506,4070.0
2020-11-11 12:45:00,199.58,199.95,199.58,199.84,2507.0,186.4319,186.7775,186.4319,186.6748,2507.0
2020-11-11 12:50:00,199.75,199.96,199.72,199.85,13246.0,186.5907,186.7869,186.5627,186.6841,13246.0
2020-11-11 12:55:00,199.83,199.84,199.49,199.58,4680.0,186.6654,186.6748,186.3478,186.4319,4680.0
2020-11-11 13:00:00,199.51,199.77,199.46,199.72,3487.0,186.3665,186.6094,186.3198,186.5627,3487.0
2020-11-11 13:05:00,199.66,199.76,199.44,199.44,6049.0,186.5066,186.6,186.3011,186.3011,6049.0
2020-11-11 13:10:00,199.41,199.41,198.99,198.99,3623.0,186.2731,186.2731,185.8808,185.8808,3623.0
2020-11-11 13:15:00,198.98,199.02,198.89,198.94,8141.0,185.8714,185.9088,185.7873,185.8341,8141.0
2020-11-11 13:20:00,198.97,199.15,198.87,198.93,5836.0,185.8621,186.0302,185.7687,185.8247,5836.0
2020-11-11 13:25:00,199.05,199.06,198.62,198.72,5036.0,185.9368,185.9461,185.5351,185.6285,5036.0
2020-11-11 13:30:00,198.73,198.98,198.46,198.63,8049.0,185.6379,185.8714,185.3857,185.5445,8049.0
2020-11-11 13:35:00,198.64,199.06,198.58,198.92,4285.0,185.5538,185.9461,185.4978,185.8154,4285.0
2020-11-11 13:40:00,198.92,199.02,198.84,198.99,4573.0,185.8154,185.9088,185.7406,185.8808,4573.0
2020-11-11 13:45:00,199.0,199.07,198.84,198.88,5936.0,185.8901,185.9555,185.7406,185.778,5936.0
2020-11-11 13:50:00,198.81,198.81,197.97,198.01,23596.0,185.7126,185.7126,184.928,184.9653,23596.0
2020-11-11 13:55:00,197.98,198.43,197.98,198.02,7144.0,184.9373,185.3577,184.9373,184.9747,7144.0
2020-11-11 14:00:00,198.11,198.34,198.03,198.34,5622.0,185.0587,185.2736,184.984,185.2736,5622.0
2020-11-11 14:05:00,198.25,198.25,197.85,197.92,6438.0,185.1895,185.1895,184.8159,184.8812,6438.0
2020-11-11 14:10:00,197.91,198.04,197.85,197.96,2930.0,184.8719,184.9933,184.8159,184.9186,2930.0
2020-11-11 14:15:00,197.9,198.03,197.53,197.57,5636.0,184.8626,184.984,184.5169,184.5543,5636.0
2020-11-11 14:20:00,197.61,197.62,197.21,197.21,5434.0,184.5917,184.601,184.218,184.218,5434.0
2020-11-11 14:25:00,197.14,197.18,196.85,196.99,14192.0,184.1526,184.19,183.8817,184.0125,14192.0
2020-11-11 14:30:00,197.02,197.09,196.64,196.69,15251.0,184.0405,184.1059,183.6856,183.7323,15251.0
2020-11-11 14:35:00,196.68,196.68,196.16,196.16,8882.0,183.7229,183.7229,183.2372,183.2372,8882.0
2020-11-11 14:40:00,196.17,196.17,195.85,195.85,10699.0,183.2465,183.2465,182.9476,182.9476,10699.0
2020-11-11 14:45:00,195.82,196.17,195.42,195.44,16545.0,182.9196,183.2465,182.5459,182.5646,16545.0
2020-11-11 14:50:00,195.5,195.57,194.93,195.02,16837.0,182.6207,182.6861,182.0882,182.1723,16837.0
2020-11-11 14:55:00,195.04,195.25,194.92,195.1,23585.0,182.191,182.3871,182.0789,182.247,23585.0
2020-11-11 15:00:00,195.05,195.36,194.74,195.15,16143.0,182.2003,182.4899,181.9107,182.2937,16143.0
2020-11-11 15:05:00,195.12,195.56,194.97,195.38,15194.0,182.2657,182.6767,182.1256,182.5086,15194.0
2020-11-11 15:10:00,195.3,195.4,195.15,195.36,11153.0,182.4339,182.5273,182.2937,182.4899,11153.0
2020-11-11 15:15:00,195.45,195.54,195.31,195.39,12155.0,182.574,182.658,182.4432,182.5179,12155.0
2020-11-11 15:20:00,195.37,195.38,194.99,195.1,10615.0,182.4992,182.5086,182.1443,182.247,10615.0
2020-11-11 15:25:00,195.07,195.14,194.43,194.49,14328.0,182.219,182.2844,181.6212,181.6772,14328.0
2020-11-11 15:30:00,194.5,194.62,194.14,194.2,23608.0,181.6866,181.7986,181.3503,181.4063,23608.0
2020-11-11 15:35:00,194.21,194.61,194.21,194.59,46751.0,181.4157,181.7893,181.4157,181.7706,46751.0
2020-11-11 15:40:00,194.61,194.61,194.38,194.38,23211.0,181.7893,181.7893,181.5745,181.5745,23211.0
2020-11-11 15:45:00,194.37,194.43,194.15,194.26,36867.0,181.5651,181.6212,181.3596,181.4624,36867.0
2020-11-11 15:50:00,194.31,194.65,194.3,194.41,62938.0,181.5091,181.8267,181.4997,181.6025,62938.0
2020-11-11 15:55:00,194.4,194.68,194.08,194.53,121237.0,181.5931,181.8547,181.2942,181.7146,121237.0
2020-11-12 09:30:00,193.5,193.71,192.4,192.78,11763.0,180.7524,180.9486,179.7249,180.0799,11763.0
2020-11-12 09:35:00,192.92,193.43,192.7,192.87,4653.0,180.2106,180.687,180.0051,180.1639,4653.0
2020-11-12 09:40:00,192.99,193.0,192.19,192.41,2811.0,180.276,180.2854,179.5287,179.7342,2811.0
2020-11-12 09:45:00,192.3,194.03,192.3,193.91,35146.0,179.6315,181.2475,179.6315,181.1354,35146.0
2020-11-12 09:50:00,193.86,194.4,193.86,194.36,25496.0,181.0887,181.5931,181.0887,181.5558,25496.0
2020-11-12 09:55:00,194.29,195.27,194.12,195.15,10186.0,181.4904,182.4058,181.3316,182.2937,10186.0
2020-11-12 10:00:00,195.01,195.08,194.51,194.62,9490.0,182.163,182.2283,181.6959,181.7986,9490.0
2020-11-12 10:05:00,194.67,194.73,194.12,194.35,24157.0,181.8454,181.9014,181.3316,181.5464,24157.0
2020-11-12 10:10:00,194.44,195.45,194.44,195.17,9123.0,181.6305,182.574,181.6305,182.3124,9123.0
2020-11-12 10:15:00,195.13,195.43,195.13,195.38,1813.0,182.2751,182.5553,182.2751,182.5086,1813.0
2020-11-12 10:20:00,195.35,195.44,195.24,195.39,3085.0,182.4806,182.5646,182.3778,182.5179,3085.0
2020-11-12 10:25:00,195.44,195.54,194.91,194.91,6468.0,182.5646,182.658,182.0695,182.0695,6468.0
2020-11-12 10:30:00,194.84,195.0,194.84,194.9,3921.0,182.0042,182.1536,182.0042,182.0602,3921.0
2020-11-12 10:35:00,194.95,195.48,194.85,195.41,6204.0,182.1069,182.602,182.0135,182.5366,6204.0
2020-11-12 10:40:00,195.53,196.21,195.53,196.11,7819.0,182.6487,183.2839,182.6487,183.1905,7819.0
2020-11-12 10:45:00,196.28,196.44,196.03,196.38,3271.0,183.3493,183.4987,183.1158,183.4427,3271.0
2020-11-12 10:50:00,196.39,196.72,196.27,196.51,10713.0,183.452,183.7603,183.3399,183.5641,10713.0
2020-11-12 10:55:00,196.59,197.1,196.5,197.1,11931.0,183.6389,184.1153,183.5548,184.1153,11931.0
2020-11-12 11:00:00,197.11,197.33,196.71,197.22,4756.0,184.1246,184.3301,183.751,184.2274,4756.0
2020-11-12 11:05:00,197.3,197.51,197.23,197.3,8000.0,184.3021,184.4983,184.2367,184.3021,8000.0
2020-11-12 11:10:00,197.23,197.23,196.74,196.88,2876.0,184.2367,184.2367,183.779,183.9098,2876.0
2020-11-12 11:15:00,196.86,196.86,196.53,196.59,4014.0,183.8911,183.8911,183.5828,183.6389,4014.0
2020-11-12 11:20:00,196.6,196.96,196.54,196.83,2426.0,183.6482,183.9845,183.5922,183.8631,2426.0
2020-11-12 11:25:00,196.72,196.92,196.72,196.88,1041.0,183.7603,183.9471,183.7603,183.9098,1041.0
2020-11-12 11:30:00,196.81,197.0,196.8,197.0,2242.0,183.8444,184.0219,183.835,184.0219,2242.0
2020-11-12 11:35:00,196.93,197.13,196.81,196.98,4556.0,183.9565,184.1433,183.8444,184.0032,4556.0
2020-11-12 11:40:00,196.93,197.14,196.8,196.82,5148.0,183.9565,184.1526,183.835,183.8537,5148.0
2020-11-12 11:45:00,196.8,196.92,196.53,196.56,1600.0,183.835,183.9471,183.5828,183.6108,1600.0
2020-11-12 11:50:00,196.25,196.63,196.19,196.41,2090.0,183.3213,183.6762,183.2652,183.4707,2090.0
2020-11-12 11:55:00,196.42,196.42,196.21,196.39,1764.0,183.4801,183.4801,183.2839,183.452,1764.0
2020-11-12 12:00:00,196.45,196.45,196.24,196.42,5880.0,183.5081,183.5081,183.3119,183.4801,5880.0
2020-11-12 12:05:00,196.44,196.6,196.43,196.54,2604.0,183.4987,183.6482,183.4894,183.5922,2604.0
2020-11-12 12:10:00,196.44,196.44,196.2,196.38,17088.0,183.4987,183.4987,183.2746,183.4427,17088.0
2020-11-12 12:15:00,196.32,196.42,196.19,196.42,2714.0,183.3867,183.4801,183.2652,183.4801,2714.0
2020-11-12 12:20:00,196.57,196.66,196.46,196.47,922.0,183.6202,183.7043,183.5174,183.5268,922.0
2020-11-12 12:25:00,196.49,196.56,196.13,196.13,3319.0,183.5455,183.6108,183.2092,183.2092,3319.0
2020-11-12 12:30:00,196.07,196.07,195.75,195.88,3332.0,183.1531,183.1531,182.8542,182.9756,3332.0
2020-11-12 12:35:00,195.85,195.99,195.71,195.78,2234.0,182.9476,183.0784,182.8168,182.8822,2234.0
2020-11-12 12:40:00,195.74,195.84,195.63,195.77,1637.0,182.8449,182.9383,182.7421,182.8729,1637.0
2020-11-12 12:45:00,195.66,195.67,194.95,195.02,2246.0,182.7701,182.7795,182.1069,182.1723,2246.0
2020-11-12 12:50:00,195.17,195.17,194.57,194.57,4725.0,182.3124,182.3124,181.7519,181.7519,4725.0
2020-11-12 12:55:00,194.56,195.13,194.55,195.13,7514.0,181.7426,182.2751,181.7333,182.2751,7514.0
2020-11-12 13:00:00,195.08,195.44,194.97,195.34,4238.0,182.2283,182.5646,182.1256,182.4712,4238.0
2020-11-12 13:05:00,195.2,195.21,194.98,195.08,2256.0,182.3404,182.3498,182.1349,182.2283,2256.0
2020-11-12 13:10:00,195.05,195.06,194.32,194.52,3593.0,182.2003,182.2097,181.5184,181.7052,3593.0
2020-11-12 13:15:00,194.45,194.45,193.86,193.86,3102.0,181.6398,181.6398,181.0887,181.0887,3102.0
2020-11-12 13:20:00,193.94,194.21,193.57,193.67,4716.0,181.1634,181.4157,180.8178,180.9112,4716.0
2020-11-12 13:25:00,193.66,193.81,193.57,193.72,3167.0,180.9019,181.042,180.8178,180.9579,3167.0
2020-11-12 13:30:00,193.76,194.11,193.66,194.11,4002.0,180.9953,181.3222,180.9019,181.3222,4002.0
2020-11-12 13:35:00,194.08,194.56,194.06,194.27,4525.0,181.2942,181.7426,181.2755,181.4717,4525.0
2020-11-12 13:40:00,194.16,194.23,194.01,194.01,1371.0,181.369,181.4343,181.2288,181.2288,1371.0
2020-11-12 13:45:00,194.05,194.05,193.82,193.84,2356.0,181.2662,181.2662,181.0514,181.07,2356.0
2020-11-12 13:50:00,193.85,194.31,193.85,194.31,1552.0,181.0794,181.5091,181.0794,181.5091,1552.0
2020-11-12 13:55:00,194.24,194.39,194.14,194.39,4093.0,181.4437,181.5838,181.3503,181.5838,4093.0
2020-11-12 14:00:00,194.27,194.62,194.27,194.55,3746.0,181.4717,181.7986,181.4717,181.7333,3746.0
2020-11-12 14:05:00,194.55,194.93,194.55,194.64,7573.0,181.7333,182.0882,181.7333,181.8173,7573.0
2020-11-12 14:10:00,194.58,194.69,194.22,194.48,5028.0,181.7613,181.864,181.425,181.6679,5028.0
2020-11-12 14:15:00,194.44,194.48,194.2,194.42,5302.0,181.6305,181.6679,181.4063,181.6118,5302.0
2020-11-12 14:20:00,194.5,194.64,194.4,194.6,2836.0,181.6866,181.8173,181.5931,181.78,2836.0
2020-11-12 14:25:00,194.57,194.82,194.57,194.71,4629.0,181.7519,181.9855,181.7519,181.8827,4629.0
2020-11-12 14:30:00,194.67,194.97,194.31,194.6,15057.0,181.8454,182.1256,181.5091,181.78,15057.0
2020-11-12 14:35:00,194.56,194.64,194.23,194.23,7275.0,181.7426,181.8173,181.4343,181.4343,7275.0
2020-11-12 14:40:00,194.27,194.27,193.45,193.51,2967.0,181.4717,181.4717,180.7057,180.7618,2967.0
2020-11-12 14:45:00,193.44,194.1,193.42,193.98,11069.0,180.6964,181.3129,180.6777,181.2008,11069.0
2020-11-12 14:50:00,193.9,193.9,193.5,193.67,3093.0,181.1261,181.1261,180.7524,180.9112,3093.0
2020-11-12 14:55:00,193.72,193.8,193.5,193.66,3235.0,180.9579,181.0327,180.7524,180.9019,3235.0
2020-11-12 15:00:00,193.73,193.73,193.32,193.32,2907.0,180.9673,180.9673,180.5843,180.5843,2907.0
2020-11-12 15:05:00,193.17,193.33,193.1,193.21,3592.0,180.4442,180.5936,180.3788,180.4815,3592.0
2020-11-12 15:10:00,193.28,193.72,193.28,193.72,3472.0,180.5469,180.9579,180.5469,180.9579,3472.0
2020-11-12 15:15:00,193.69,194.15,193.68,194.0,5467.0,180.9299,181.3596,180.9206,181.2195,5467.0
2020-11-12 15:20:00,194.06,194.14,193.81,193.95,7340.0,181.2755,181.3503,181.042,181.1728,7340.0
2020-11-12 15:25:00,193.93,193.99,193.45,193.65,5642.0,181.1541,181.2102,180.7057,180.8926,5642.0
2020-11-12 15:30:00,193.63,193.63,193.31,193.5,6870.0,180.8739,180.8739,180.575,180.7524,6870.0
2020-11-12 15:35:00,193.53,193.95,193.5,193.95,18643.0,180.7805,181.1728,180.7524,181.1728,18643.0
2020-11-12 15:40:00,194.0,194.03,193.81,193.86,11447.0,181.2195,181.2475,181.042,181.0887,11447.0
2020-11-12 15:45:00,193.86,194.0,193.55,193.74,16978.0,181.0887,181.2195,180.7991,180.9766,16978.0
2020-11-12 15:50:00,193.85,194.43,193.7,194.43,18781.0,181.0794,181.6212,180.9393,181.6212,18781.0
2020-11-12 15:55:00,194.42,194.91,194.25,194.9,72067.0,181.6118,182.0695,181.453,182.0602,72067.0
2020-11-13 09:30:00,196.03,196.79,196.03,196.44,22404.0,183.1158,183.8257,183.1158,183.4987,22404.0
2020-11-13 09:35:00,196.47,196.5,195.53,195.53,1100.0,183.5268,183.5548,182.6487,182.6487,1100.0
2020-11-13 09:40:00,195.61,196.24,195.5,196.24,3577.0,182.7234,183.3119,182.6207,183.3119,3577.0
2020-11-13 09:45:00,196.43,197.69,196.4,197.64,4145.0,183.4894,184.6664,183.4614,184.6197,4145.0
2020-11-13 09:50:00,197.7,198.23,197.54,198.02,17150.0,184.6757,185.1708,184.5263,184.9747,17150.0
2020-11-13 09:55:00,198.14,198.23,197.95,198.2,3613.0,185.0868,185.1708,184.9093,185.1428,3613.0
2020-11-13 10:00:00,198.4,198.45,197.64,197.96,15173.0,185.3296,185.3763,184.6197,184.9186,15173.0
2020-11-13 10:05:00,197.86,197.86,197.16,197.39,2802.0,184.8252,184.8252,184.1713,184.3862,2802.0
2020-11-13 10:10:00,197.38,197.52,197.3,197.32,3933.0,184.3768,184.5076,184.3021,184.3208,3933.0
2020-11-13 10:15:00,197.28,197.37,197.09,197.11,3651.0,184.2834,184.3675,184.1059,184.1246,3651.0
2020-11-13 10:20:00,197.23,197.24,196.92,196.99,3587.0,184.2367,184.246,183.9471,184.0125,3587.0
2020-11-13 10:25:00,196.97,197.35,196.92,197.29,1626.0,183.9938,184.3488,183.9471,184.2928,1626.0
2020-11-13 10:30:00,197.48,197.73,197.28,197.67,4842.0,184.4702,184.7038,184.2834,184.6477,4842.0
2020-11-13 10:35:00,197.63,197.63,197.21,197.22,2300.0,184.6104,184.6104,184.218,184.2274,2300.0
2020-11-13 10:40:00,197.29,197.45,197.23,197.37,2548.0,184.2928,184.4422,184.2367,184.3675,2548.0
2020-11-13 10:45:00,197.4,197.41,197.29,197.38,1300.0,184.3955,184.4048,184.2928,184.3768,1300.0
2020-11-13 10:50:00,197.34,197.39,197.33,197.36,2855.0,184.3395,184.3862,184.3301,184.3581,2855.0
2020-11-13 10:55:00,197.34,197.34,196.99,197.33,3371.0,184.3395,184.3395,184.0125,184.3301,3371.0
2020-11-13 11:00:00,197.35,198.27,197.33,198.26,4977.0,184.3488,185.2082,184.3301,185.1988,4977.0
2020-11-13 11:05:00,198.23,198.58,198.13,198.47,5680.0,185.1708,185.4978,185.0774,185.395,5680.0
2020-11-13 11:10:00,198.41,198.94,198.39,198.88,8565.0,185.339,185.8341,185.3203,185.778,8565.0
2020-11-13 11:15:00,198.84,198.94,198.65,198.72,6109.0,185.7406,185.8341,185.5632,185.6285,6109.0
2020-11-13 11:20:00,198.74,198.82,198.64,198.73,1300.0,185.6472,185.722,185.5538,185.6379,1300.0
2020-11-13 11:25:00,198.57,198.88,198.38,198.69,8960.0,185.4884,185.778,185.3109,185.6005,8960.0
2020-11-13 11:30:00,198.71,198.75,198.53,198.7,1273.0,185.6192,185.6566,185.4511,185.6099,1273.0
2020-11-13 11:35:00,198.63,198.69,198.56,198.69,1513.0,185.5445,185.6005,185.4791,185.6005,1513.0
2020-11-13 11:40:00,198.64,198.92,198.62,198.83,2034.0,185.5538,185.8154,185.5351,185.7313,2034.0
2020-11-13 11:45:00,198.72,199.0,198.71,198.75,3564.0,185.6285,185.8901,185.6192,185.6566,3564.0
2020-11-13 11:50:00,198.8,198.81,198.37,198.49,2021.0,185.7033,185.7126,185.3016,185.4137,2021.0
2020-11-13 11:55:00,198.4,199.13,198.38,199.11,5002.0,185.3296,186.0115,185.3109,185.9929,5002.0
2020-11-13 12:00:00,199.16,199.8,199.16,199.8,2456.0,186.0396,186.6374,186.0396,186.6374,2456.0
2020-11-13 12:05:00,199.66,199.86,199.31,199.86,5832.0,186.5066,186.6934,186.1797,186.6934,5832.0
2020-11-13 12:10:00,199.78,199.83,199.61,199.83,4588.0,186.6187,186.6654,186.4599,186.6654,4588.0
2020-11-13 12:15:00,199.77,200.14,199.75,199.82,26653.0,186.6094,186.955,186.5907,186.6561,26653.0
2020-11-13 12:20:00,199.85,200.04,199.85,199.96,3072.0,186.6841,186.8616,186.6841,186.7869,3072.0
2020-11-13 12:25:00,200.09,200.39,199.9,200.17,8194.0,186.9083,187.1885,186.7308,186.983,8194.0
2020-11-13 12:30:00,200.08,200.15,199.97,200.0,1250.0,186.899,186.9643,186.7962,186.8242,1250.0
2020-11-13 12:35:00,199.86,199.98,199.55,199.68,7271.0,186.6934,186.8055,186.4039,186.5253,7271.0
2020-11-13 12:40:00,199.6,199.89,199.6,199.87,3566.0,186.4506,186.7215,186.4506,186.7028,3566.0
2020-11-13 12:45:00,199.79,199.79,199.58,199.58,3595.0,186.6281,186.6281,186.4319,186.4319,3595.0
2020-11-13 12:50:00,199.64,199.74,199.6,199.68,1211.0,186.4879,186.5813,186.4506,186.5253,1211.0
2020-11-13 12:55:00,199.61,199.7,199.55,199.55,2300.0,186.4599,186.544,186.4039,186.4039,2300.0
2020-11-13 13:00:00,199.42,199.52,199.28,199.38,1191.0,186.2824,186.3758,186.1517,186.2451,1191.0
2020-11-13 13:05:00,199.44,199.54,199.35,199.53,4117.0,186.3011,186.3945,186.217,186.3852,4117.0
2020-11-13 13:10:00,199.55,199.55,199.32,199.33,1111.0,186.4039,186.4039,186.189,186.1984,1111.0
2020-11-13 13:15:00,199.3,199.72,199.25,199.72,3285.0,186.1703,186.5627,186.1236,186.5627,3285.0
2020-11-13 13:20:00,199.73,200.34,199.59,200.31,7759.0,186.572,187.1418,186.4412,187.1138,7759.0
2020-11-13 13:25:00,200.33,200.4,200.04,200.2,4412.0,187.1325,187.1979,186.8616,187.011,4412.0
2020-11-13 13:30:00,200.25,200.36,199.94,200.34,15286.0,187.0578,187.1605,186.7682,187.1418,15286.0
2020-11-13 13:35:00,200.32,200.7,200.32,200.67,6107.0,187.1231,187.4781,187.1231,187.4501,6107.0
2020-11-13 13:40:00,200.67,200.85,200.63,200.64,4798.0,187.4501,187.6182,187.4127,187.4221,4798.0
2020-11-13 13:45:00,200.65,200.76,200.49,200.74,3286.0,187.4314,187.5342,187.2819,187.5155,3286.0
2020-11-13 13:50:00,200.67,200.75,200.46,200.54,13668.0,187.4501,187.5248,187.2539,187.3286,13668.0
2020-11-13 13:55:00,200.6,200.65,200.45,200.64,2904.0,187.3847,187.4314,187.2446,187.4221,2904.0
2020-11-13 14:00:00,200.69,200.7,200.4,200.54,13302.0,187.4688,187.4781,187.1979,187.3286,13302.0
2020-11-13 14:05:00,200.5,200.77,200.47,200.77,2867.0,187.2913,187.5435,187.2633,187.5435,2867.0
2020-11-13 14:10:00,200.69,200.69,200.5,200.5,1128.0,187.4688,187.4688,187.2913,187.2913,1128.0
2020-11-13 14:15:00,200.47,200.49,200.23,200.49,3837.0,187.2633,187.2819,187.0391,187.2819,3837.0
2020-11-13 14:20:00,200.59,200.98,200.58,200.86,7506.0,187.3754,187.7397,187.366,187.6276,7506.0
2020-11-13 14:25:00,200.86,201.13,200.86,200.93,6163.0,187.6276,187.8798,187.6276,187.693,6163.0
2020-11-13 14:30:00,201.0,201.14,200.85,200.97,2786.0,187.7583,187.8891,187.6182,187.7303,2786.0
2020-11-13 14:35:00,201.05,201.32,200.99,201.31,5163.0,187.805,188.0573,187.749,188.0479,5163.0
2020-11-13 14:40:00,201.29,201.5,201.23,201.42,7932.0,188.0292,188.2254,187.9732,188.1507,7932.0
2020-11-13 14:45:00,201.34,201.35,201.19,201.25,7315.0,188.0759,188.0853,187.9358,187.9919,7315.0
2020-11-13 14:50:00,201.22,201.35,201.22,201.25,4800.0,187.9638,188.0853,187.9638,187.9919,4800.0
2020-11-13 14:55:00,201.27,201.63,201.22,201.5,5006.0,188.0106,188.3468,187.9638,188.2254,5006.0
2020-11-13 15:00:00,201.42,201.51,201.19,201.42,3461.0,188.1507,188.2347,187.9358,188.1507,3461.0
2020-11-13 15:05:00,201.38,201.4,201.07,201.07,3443.0,188.1133,188.132,187.8237,187.8237,3443.0
2020-11-13 15:10:00,201.14,201.57,201.13,201.53,27766.0,187.8891,188.2908,187.8798,188.2534,27766.0
2020-11-13 15:15:00,201.53,201.54,201.37,201.53,23989.0,188.2534,188.2628,188.104,188.2534,23989.0
2020-11-13 15:20:00,201.56,201.56,201.15,201.19,6046.0,188.2814,188.2814,187.8985,187.9358,6046.0
2020-11-13 15:25:00,201.25,201.47,201.18,201.42,9436.0,187.9919,188.1974,187.9265,188.1507,9436.0
2020-11-13 15:30:00,201.37,201.87,201.37,201.84,21979.0,188.104,188.571,188.104,188.543,21979.0
2020-11-13 15:35:00,201.89,202.15,201.85,202.12,9906.0,188.5897,188.8326,188.5523,188.8046,9906.0
2020-11-13 15:40:00,202.15,202.49,202.09,202.36,20182.0,188.8326,189.1502,188.7765,189.0287,20182.0
2020-11-13 15:45:00,202.4,202.48,202.21,202.26,21211.0,189.0661,189.1408,188.8886,188.9353,21211.0
2020-11-13 15:50:00,202.24,202.29,201.77,201.78,26341.0,188.9167,188.9634,188.4776,188.487,26341.0
2020-11-13 15:55:00,201.74,202.29,201.62,202.01,59114.0,188.4496,188.9634,188.3375,188.7018,59114.0
2020-11-16 09:30:00,205.95,207.2,205.0,207.2,62624.0,192.3822,193.5499,191.4948,193.5499,62624.0
2020-11-16 09:35:00,207.42,207.9,205.8,206.75,49307.0,193.7554,194.2038,192.2421,193.1295,49307.0
2020-11-16 09:40:00,206.61,206.61,204.62,204.97,26151.0,192.9988,192.9988,191.1399,191.4668,26151.0
2020-11-16 09:45:00,204.79,205.78,204.25,205.48,14144.0,191.2987,192.2234,190.7942,191.9432,14144.0
2020-11-16 09:50:00,205.55,205.74,205.0,205.37,15069.0,192.0086,192.1861,191.4948,191.8405,15069.0
2020-11-16 09:55:00,205.48,205.7,205.0,205.13,16377.0,191.9432,192.1487,191.4948,191.6163,16377.0
2020-11-16 10:00:00,205.03,205.17,204.01,204.06,7516.0,191.5228,191.6536,190.57,190.6168,7516.0
2020-11-16 10:05:00,204.17,204.35,203.7,203.94,4636.0,190.7195,190.8876,190.2805,190.5047,4636.0
2020-11-16 10:10:00,204.13,204.88,203.91,204.61,3269.0,190.6821,191.3827,190.4766,191.1305,3269.0
2020-11-16 10:15:00,204.71,205.64,204.57,205.34,22711.0,191.2239,192.0927,191.0932,191.8124,22711.0
2020-11-16 10:20:00,205.34,205.92,205.04,205.8,11097.0,191.8124,192.3542,191.5322,192.2421,11097.0
2020-11-16 10:25:00,205.84,206.09,205.18,205.36,12705.0,192.2795,192.513,191.663,191.8311,12705.0
2020-11-16 10:30:00,205.3,205.57,205.1,205.27,7611.0,191.7751,192.0273,191.5882,191.747,7611.0
2020-11-16 10:35:00,205.51,205.69,205.12,205.29,3038.0,191.9712,192.1394,191.6069,191.7657,3038.0
2020-11-16 10:40:00,205.26,205.4,205.06,205.06,1746.0,191.7377,191.8685,191.5509,191.5509,1746.0
2020-11-16 10:45:00,205.2,205.33,205.0,205.11,3906.0,191.6817,191.8031,191.4948,191.5976,3906.0
2020-11-16 10:50:00,205.03,205.03,204.59,204.6,4249.0,191.5228,191.5228,191.1118,191.1212,4249.0
2020-11-16 10:55:00,204.48,204.65,204.47,204.48,2061.0,191.0091,191.1679,190.9997,191.0091,2061.0
2020-11-16 11:00:00,204.53,204.54,203.77,204.19,5815.0,191.0558,191.0651,190.3459,190.7382,5815.0
2020-11-16 11:05:00,204.27,204.47,204.0,204.14,4553.0,190.8129,190.9997,190.5607,190.6915,4553.0
2020-11-16 11:10:00,204.1,204.15,203.88,204.09,3436.0,190.6541,190.7008,190.4486,190.6448,3436.0
2020-11-16 11:15:00,204.15,204.27,204.07,204.25,3686.0,190.7008,190.8129,190.6261,190.7942,3686.0
2020-11-16 11:20:00,204.3,204.38,204.06,204.14,1760.0,190.8409,190.9157,190.6168,190.6915,1760.0
2020-11-16 11:25:00,204.12,204.33,204.12,204.33,3750.0,190.6728,190.869,190.6728,190.869,3750.0
2020-11-16 11:30:00,204.2,204.2,203.85,204.19,4470.0,190.7475,190.7475,190.4206,190.7382,4470.0
2020-11-16 11:35:00,204.04,204.41,203.96,204.28,4635.0,190.5981,190.9437,190.5233,190.8223,4635.0
2020-11-16 11:40:00,204.42,204.47,203.99,204.05,2713.0,190.953,190.9997,190.5514,190.6074,2713.0
2020-11-16 11:45:00,204.11,204.26,204.0,204.26,2628.0,190.6635,190.8036,190.5607,190.8036,2628.0
2020-11-16 11:50:00,204.15,204.21,204.07,204.07,1930.0,190.7008,190.7569,190.6261,190.6261,1930.0
2020-11-16 11:55:00,204.07,204.3,203.9,203.96,8154.0,190.6261,190.8409,190.4673,190.5233,8154.0
2020-11-16 12:00:00,204.02,204.05,203.76,203.76,6794.0,190.5794,190.6074,190.3365,190.3365,6794.0
2020-11-16 12:05:00,203.79,203.89,203.72,203.82,3246.0,190.3645,190.458,190.2992,190.3926,3246.0
2020-11-16 12:10:00,203.87,203.91,203.33,203.38,3529.0,190.4393,190.4766,189.9348,189.9815,3529.0
2020-11-16 12:15:00,203.43,203.8,203.43,203.61,2765.0,190.0283,190.3739,190.0283,190.1964,2765.0
2020-11-16 12:20:00,203.53,203.7,203.47,203.52,3019.0,190.1217,190.2805,190.0656,190.1123,3019.0
2020-11-16 12:25:00,203.52,203.86,203.49,203.72,4022.0,190.1123,190.4299,190.0843,190.2992,4022.0
2020-11-16 12:30:00,203.81,204.41,203.8,204.29,4529.0,190.3832,190.9437,190.3739,190.8316,4529.0
2020-11-16 12:35:00,204.39,204.52,203.93,204.02,5248.0,190.925,191.0464,190.4953,190.5794,5248.0
2020-11-16 12:40:00,203.87,204.19,203.87,204.11,2124.0,190.4393,190.7382,190.4393,190.6635,2124.0
2020-11-16 12:45:00,204.21,204.23,203.88,203.89,1908.0,190.7569,190.7756,190.4486,190.458,1908.0
2020-11-16 12:50:00,203.93,203.99,203.59,203.59,1964.0,190.4953,190.5514,190.1777,190.1777,1964.0
2020-11-16 12:55:00,203.59,204.07,203.52,204.06,2059.0,190.1777,190.6261,190.1123,190.6168,2059.0
2020-11-16 13:00:00,204.09,204.17,203.94,204.08,2735.0,190.6448,190.7195,190.5047,190.6354,2735.0
2020-11-16 13:05:00,204.0,204.18,203.9,203.9,2902.0,190.5607,190.7288,190.4673,190.4673,2902.0
2020-11-16 13:10:00,203.96,204.02,203.6,204.02,2557.0,190.5233,190.5794,190.1871,190.5794,2557.0
2020-11-16 13:15:00,203.93,204.05,203.76,203.79,3674.0,190.4953,190.6074,190.3365,190.3645,3674.0
2020-11-16 13:20:00,203.74,203.83,203.42,203.78,3703.0,190.3178,190.4019,190.0189,190.3552,3703.0
2020-11-16 13:25:00,203.81,203.84,203.53,203.53,1885.0,190.3832,190.4112,190.1217,190.1217,1885.0
2020-11-16 13:30:00,203.48,203.98,203.48,203.75,3891.0,190.075,190.542,190.075,190.3272,3891.0
2020-11-16 13:35:00,203.76,204.0,203.52,203.92,3626.0,190.3365,190.5607,190.1123,190.486,3626.0
2020-11-16 13:40:00,203.92,203.92,203.54,203.62,12302.0,190.486,190.486,190.131,190.2057,12302.0
2020-11-16 13:45:00,203.64,203.84,203.52,203.7,5524.0,190.2244,190.4112,190.1123,190.2805,5524.0
2020-11-16 13:50:00,203.93,204.35,203.82,204.19,3565.0,190.4953,190.8876,190.3926,190.7382,3565.0
2020-11-16 13:55:00,204.2,204.49,204.1,204.41,5826.0,190.7475,191.0184,190.6541,190.9437,5826.0
2020-11-16 14:00:00,204.38,204.46,204.29,204.45,3266.0,190.9157,190.9904,190.8316,190.9811,3266.0
2020-11-16 14:05:00,204.65,204.95,204.56,204.86,4060.0,191.1679,191.4481,191.0838,191.364,4060.0
2020-11-16 14:10:00,204.81,204.94,204.61,204.94,4688.0,191.3173,191.4388,191.1305,191.4388,4688.0
2020-11-16 14:15:00,204.85,204.91,204.73,204.8,2883.0,191.3547,191.4108,191.2426,191.308,2883.0
2020-11-16 14:20:00,204.88,205.02,204.81,204.96,3687.0,191.3827,191.5135,191.3173,191.4575,3687.0
2020-11-16 14:25:00,204.96,205.05,204.88,205.0,2401.0,191.4575,191.5415,191.3827,191.4948,2401.0
2020-11-16 14:30:00,205.03,205.25,205.0,205.17,6955.0,191.5228,191.7284,191.4948,191.6536,6955.0
2020-11-16 14:35:00,205.1,205.34,205.1,205.16,5045.0,191.5882,191.8124,191.5882,191.6443,5045.0
2020-11-16 14:40:00,205.16,205.26,205.0,205.26,6874.0,191.6443,191.7377,191.4948,191.7377,6874.0
2020-11-16 14:45:00,205.23,205.23,205.0,205.03,3200.0,191.7097,191.7097,191.4948,191.5228,3200.0
2020-11-16 14:50:00,205.06,205.29,205.06,205.17,2853.0,191.5509,191.7657,191.5509,191.6536,2853.0
2020-11-16 14:55:00,205.19,205.33,205.11,205.23,3659.0,191.6723,191.8031,191.5976,191.7097,3659.0
2020-11-16 15:00:00,205.12,205.24,204.77,204.9,4799.0,191.6069,191.719,191.28,191.4014,4799.0
2020-11-16 15:05:00,204.87,204.87,204.48,204.48,3860.0,191.3734,191.3734,191.0091,191.0091,3860.0
2020-11-16 15:10:00,204.61,204.8,204.56,204.56,2231.0,191.1305,191.308,191.0838,191.0838,2231.0
2020-11-16 15:15:00,204.55,204.57,204.41,204.45,4584.0,191.0745,191.0932,190.9437,190.9811,4584.0
2020-11-16 15:20:00,204.48,204.88,204.48,204.78,6490.0,191.0091,191.3827,191.0091,191.2893,6490.0
2020-11-16 15:25:00,204.9,205.15,204.89,204.99,18347.0,191.4014,191.6349,191.3921,191.4855,18347.0
2020-11-16 15:30:00,205.0,205.63,205.0,205.62,6540.0,191.4948,192.0833,191.4948,192.074,6540.0
2020-11-16 15:35:00,205.66,205.7,205.35,205.59,9829.0,192.1113,192.1487,191.8218,192.046,9829.0
2020-11-16 15:40:00,205.67,205.97,205.6,205.86,11490.0,192.1207,192.4009,192.0553,192.2982,11490.0
2020-11-16 15:45:00,205.79,205.87,205.66,205.8,16154.0,192.2328,192.3075,192.1113,192.2421,16154.0
2020-11-16 15:50:00,205.77,205.93,205.39,205.7,23642.0,192.2141,192.3636,191.8591,192.1487,23642.0
2020-11-16 15:55:00,205.67,206.29,205.45,205.99,61113.0,192.1207,192.6998,191.9152,192.4196,61113.0
2020-11-17 09:30:00,204.0,204.5,202.95,203.74,20899.0,190.5607,191.0278,189.5799,190.3178,20899.0
2020-11-17 09:35:00,203.5,203.95,203.19,203.95,3688.0,190.0936,190.514,189.8041,190.514,3688.0
2020-11-17 09:40:00,203.74,203.74,203.2,203.23,4873.0,190.3178,190.3178,189.8134,189.8414,4873.0
2020-11-17 09:45:00,203.27,203.67,203.06,203.5,2000.0,189.8788,190.2524,189.6826,190.0936,2000.0
2020-11-17 09:50:00,203.74,203.74,202.66,202.9,2712.0,190.3178,190.3178,189.309,189.5332,2712.0
2020-11-17 09:55:00,202.87,202.88,202.6,202.63,2800.0,189.5051,189.5145,189.2529,189.281,2800.0
2020-11-17 10:00:00,202.75,203.04,202.32,202.48,4432.0,189.3931,189.6639,188.9914,189.1408,4432.0
2020-11-17 10:05:00,202.4,202.44,201.72,201.84,3326.0,189.0661,189.1035,188.4309,188.543,3326.0
2020-11-17 10:10:00,201.98,202.11,201.2,201.48,3281.0,188.6738,188.7952,187.9452,188.2067,3281.0
2020-11-17 10:15:00,201.56,201.77,201.36,201.65,1521.0,188.2814,188.4776,188.0946,188.3655,1521.0
2020-11-17 10:20:00,201.69,202.18,201.69,201.96,5000.0,188.4029,188.8606,188.4029,188.6551,5000.0
2020-11-17 10:25:00,202.07,202.07,201.45,201.45,6895.0,188.7579,188.7579,188.1787,188.1787,6895.0
2020-11-17 10:30:00,201.56,201.69,201.49,201.62,2469.0,188.2814,188.4029,188.2161,188.3375,2469.0
2020-11-17 10:35:00,201.56,202.11,201.56,202.06,5311.0,188.2814,188.7952,188.2814,188.7485,5311.0
2020-11-17 10:40:00,202.11,202.33,202.0,202.29,4396.0,188.7952,189.0007,188.6925,188.9634,4396.0
2020-11-17 10:45:00,202.34,202.65,202.17,202.62,7805.0,189.0101,189.2996,188.8513,189.2716,7805.0
2020-11-17 10:50:00,202.68,203.25,202.64,202.97,7820.0,189.3277,189.8601,189.2903,189.5986,7820.0
2020-11-17 10:55:00,203.0,203.07,202.83,202.97,7936.0,189.6266,189.692,189.4678,189.5986,7936.0
2020-11-17 11:00:00,202.96,203.01,202.54,202.54,1504.0,189.5892,189.6359,189.1969,189.1969,1504.0
2020-11-17 11:05:00,202.52,202.73,202.52,202.72,2086.0,189.1782,189.3744,189.1782,189.365,2086.0
2020-11-17 11:10:00,202.67,202.79,202.59,202.79,1200.0,189.3183,189.4304,189.2436,189.4304,1200.0
2020-11-17 11:15:00,202.85,202.94,202.81,202.93,2100.0,189.4865,189.5705,189.4491,189.5612,2100.0
2020-11-17 11:20:00,202.95,203.15,202.95,203.15,1810.0,189.5799,189.7667,189.5799,189.7667,1810.0
2020-11-17 11:25:00,203.34,203.63,203.2,203.63,2005.0,189.9442,190.2151,189.8134,190.2151,2005.0
2020-11-17 11:30:00,203.71,204.25,203.62,204.05,2649.0,190.2898,190.7942,190.2057,190.6074,2649.0
2020-11-17 11:35:00,204.15,204.15,203.74,204.05,2573.0,190.7008,190.7008,190.3178,190.6074,2573.0
2020-11-17 11:40:00,204.06,204.15,203.61,203.61,9318.0,190.6168,190.7008,190.1964,190.1964,9318.0
2020-11-17 11:45:00,203.81,203.83,203.55,203.55,1203.0,190.3832,190.4019,190.1404,190.1404,1203.0
2020-11-17 11:50:00,203.59,203.92,203.58,203.69,1100.0,190.1777,190.486,190.1684,190.2711,1100.0
2020-11-17 11:55:00,203.52,203.6,203.31,203.5,3783.0,190.1123,190.1871,189.9162,190.0936,3783.0
2020-11-17 12:00:00,203.42,203.89,203.42,203.74,1901.0,190.0189,190.458,190.0189,190.3178,1901.0
2020-11-17 12:05:00,203.69,203.87,203.5,203.55,2831.0,190.2711,190.4393,190.0936,190.1404,2831.0
2020-11-17 12:10:00,203.58,204.38,203.57,204.34,4458.0,190.1684,190.9157,190.159,190.8783,4458.0
2020-11-17 12:15:00,204.49,204.55,204.18,204.19,3027.0,191.0184,191.0745,190.7288,190.7382,3027.0
2020-11-17 12:20:00,204.21,204.5,204.16,204.17,1800.0,190.7569,191.0278,190.7102,190.7195,1800.0
2020-11-17 12:25:00,204.1,204.29,204.0,204.1,3982.0,190.6541,190.8316,190.5607,190.6541,3982.0
2020-11-17 12:30:00,204.23,204.38,204.06,204.06,1904.0,190.7756,190.9157,190.6168,190.6168,1904.0
2020-11-17 12:35:00,204.12,204.2,204.03,204.2,2157.0,190.6728,190.7475,190.5887,190.7475,2157.0
2020-11-17 12:40:00,204.06,204.19,204.0,204.19,3891.0,190.6168,190.7382,190.5607,190.7382,3891.0
2020-11-17 12:45:00,204.18,204.2,204.08,204.15,1502.0,190.7288,190.7475,190.6354,190.7008,1502.0
2020-11-17 12:50:00,204.11,204.11,204.0,204.05,2620.0,190.6635,190.6635,190.5607,190.6074,2620.0
2020-11-17 12:55:00,204.06,204.06,203.97,203.98,3253.0,190.6168,190.6168,190.5327,190.542,3253.0
2020-11-17 13:00:00,203.95,204.14,203.81,203.82,2100.0,190.514,190.6915,190.3832,190.3926,2100.0
2020-11-17 13:05:00,203.86,204.01,203.84,203.91,1961.0,190.4299,190.57,190.4112,190.4766,1961.0
2020-11-17 13:10:00,203.92,203.92,203.83,203.86,1145.0,190.486,190.486,190.4019,190.4299,1145.0
2020-11-17 13:15:00,203.93,204.02,203.9,203.91,2470.0,190.4953,190.5794,190.4673,190.4766,2470.0
2020-11-17 13:20:00,203.91,204.06,203.86,203.89,2200.0,190.4766,190.6168,190.4299,190.458,2200.0
2020-11-17 13:25:00,203.89,204.07,203.89,204.01,2943.0,190.458,190.6261,190.458,190.57,2943.0
2020-11-17 13:30:00,204.0,204.07,203.89,203.89,1636.0,190.5607,190.6261,190.458,190.458,1636.0
2020-11-17 13:35:00,203.97,203.97,203.74,203.83,2917.0,190.5327,190.5327,190.3178,190.4019,2917.0
2020-11-17 13:40:00,204.01,204.15,204.01,204.1,2506.0,190.57,190.7008,190.57,190.6541,2506.0
2020-11-17 13:45:00,204.07,204.07,203.85,204.04,3210.0,190.6261,190.6261,190.4206,190.5981,3210.0
2020-11-17 13:50:00,203.96,203.96,203.68,203.72,2165.0,190.5233,190.5233,190.2618,190.2992,2165.0
2020-11-17 13:55:00,203.64,203.8,203.56,203.78,7520.0,190.2244,190.3739,190.1497,190.3552,7520.0
2020-11-17 14:00:00,203.86,204.01,203.76,203.89,2810.0,190.4299,190.57,190.3365,190.458,2810.0
2020-11-17 14:05:00,203.88,204.0,203.69,203.97,39951.0,190.4486,190.5607,190.2711,190.5327,39951.0
2020-11-17 14:10:00,204.02,204.35,203.99,204.35,4329.0,190.5794,190.8876,190.5514,190.8876,4329.0
2020-11-17 14:15:00,204.31,204.53,204.22,204.45,3762.0,190.8503,191.0558,190.7662,190.9811,3762.0
2020-11-17 14:20:00,204.44,204.44,204.29,204.34,2052.0,190.9717,190.9717,190.8316,190.8783,2052.0
2020-11-17 14:25:00,204.32,204.48,204.29,204.44,2601.0,190.8596,191.0091,190.8316,190.9717,2601.0
2020-11-17 14:30:00,204.51,204.57,204.17,204.29,4624.0,191.0371,191.0932,190.7195,190.8316,4624.0
2020-11-17 14:35:00,204.37,204.86,204.34,204.78,4310.0,190.9063,191.364,190.8783,191.2893,4310.0
2020-11-17 14:40:00,204.84,205.29,204.72,205.2,8566.0,191.3454,191.7657,191.2333,191.6817,8566.0
2020-11-17 14:45:00,205.29,205.7,205.23,205.7,4994.0,191.7657,192.1487,191.7097,192.1487,4994.0
2020-11-17 14:50:00,205.75,205.76,205.41,205.76,7375.0,192.1954,192.2048,191.8778,192.2048,7375.0
2020-11-17 14:55:00,205.66,205.93,205.63,205.88,6432.0,192.1113,192.3636,192.0833,192.3169,6432.0
2020-11-17 15:00:00,205.81,205.82,205.52,205.65,10006.0,192.2515,192.2608,191.9806,192.102,10006.0
2020-11-17 15:05:00,205.58,205.78,205.37,205.38,10928.0,192.0366,192.2234,191.8405,191.8498,10928.0
2020-11-17 15:10:00,205.39,205.46,205.12,205.31,6552.0,191.8591,191.9245,191.6069,191.7844,6552.0
2020-11-17 15:15:00,205.33,205.47,205.17,205.34,11453.0,191.8031,191.9339,191.6536,191.8124,11453.0
2020-11-17 15:20:00,205.3,205.4,205.15,205.24,14006.0,191.7751,191.8685,191.6349,191.719,14006.0
2020-11-17 15:25:00,205.21,205.32,205.15,205.32,9461.0,191.691,191.7937,191.6349,191.7937,9461.0
2020-11-17 15:30:00,205.32,205.45,204.78,204.83,23796.0,191.7937,191.9152,191.2893,191.336,23796.0
2020-11-17 15:35:00,204.79,204.87,204.56,204.56,11711.0,191.2987,191.3734,191.0838,191.0838,11711.0
2020-11-17 15:40:00,204.61,204.85,204.46,204.8,11925.0,191.1305,191.3547,190.9904,191.308,11925.0
2020-11-17 15:45:00,204.83,204.91,204.57,204.91,20656.0,191.336,191.4108,191.0932,191.4108,20656.0
2020-11-17 15:50:00,204.81,205.31,204.41,205.19,31952.0,191.3173,191.7844,190.9437,191.6723,31952.0
2020-11-17 15:55:00,205.23,205.23,204.87,205.17,54815.0,191.7097,191.7097,191.3734,191.6536,54815.0
2020-11-18 09:30:00,205.09,205.45,204.74,205.24,12911.0,191.5789,191.9152,191.252,191.719,12911.0
2020-11-18 09:35:00,205.2,205.41,204.51,204.92,6962.0,191.6817,191.8778,191.0371,191.4201,6962.0
2020-11-18 09:40:00,205.0,205.51,204.73,205.51,3129.0,191.4948,191.9712,191.2426,191.9712,3129.0
2020-11-18 09:45:00,205.45,205.51,205.02,205.51,2440.0,191.9152,191.9712,191.5135,191.9712,2440.0
2020-11-18 09:50:00,205.48,205.51,204.85,204.86,1945.0,191.9432,191.9712,191.3547,191.364,1945.0
2020-11-18 09:55:00,204.92,205.55,204.83,205.55,6045.0,191.4201,192.0086,191.336,192.0086,6045.0
2020-11-18 10:00:00,205.55,205.63,205.41,205.41,2839.0,192.0086,192.0833,191.8778,191.8778,2839.0
2020-11-18 10:05:00,205.4,205.8,205.4,205.8,5935.0,191.8685,192.2421,191.8685,192.2421,5935.0
2020-11-18 10:10:00,205.68,206.1,205.65,206.1,9137.0,192.13,192.5224,192.102,192.5224,9137.0
2020-11-18 10:15:00,206.09,206.13,205.58,205.72,8577.0,192.513,192.5504,192.0366,192.1674,8577.0
2020-11-18 10:20:00,205.59,206.01,205.2,206.01,8608.0,192.046,192.4383,191.6817,192.4383,8608.0
2020-11-18 10:25:00,205.94,206.5,205.94,206.39,6232.0,192.3729,192.896,192.3729,192.7933,6232.0
2020-11-18 10:30:00,206.41,206.57,206.3,206.53,3547.0,192.8119,192.9614,192.7092,192.924,3547.0
2020-11-18 10:35:00,206.56,206.83,206.39,206.7,14713.0,192.9521,193.2043,192.7933,193.0828,14713.0
2020-11-18 10:40:00,206.76,206.86,206.64,206.75,6241.0,193.1389,193.2323,193.0268,193.1295,6241.0
2020-11-18 10:45:00,206.75,206.87,206.7,206.72,2208.0,193.1295,193.2416,193.0828,193.1015,2208.0
2020-11-18 10:50:00,206.87,207.04,206.87,206.98,4787.0,193.2416,193.4004,193.2416,193.3444,4787.0
2020-11-18 10:55:00,207.0,207.0,206.66,206.67,2652.0,193.3631,193.3631,193.0455,193.0548,2652.0
2020-11-18 11:00:00,206.57,206.95,206.57,206.95,4669.0,192.9614,193.3164,192.9614,193.3164,4669.0
2020-11-18 11:05:00,206.81,207.1,206.78,206.78,5969.0,193.1856,193.4565,193.1576,193.1576,5969.0
2020-11-18 11:10:00,206.76,206.84,206.58,206.64,3083.0,193.1389,193.2136,192.9707,193.0268,3083.0
2020-11-18 11:15:00,206.64,206.73,206.58,206.71,5264.0,193.0268,193.1109,192.9707,193.0922,5264.0
2020-11-18 11:20:00,206.69,207.01,206.55,206.56,3442.0,193.0735,193.3724,192.9427,192.9521,3442.0
2020-11-18 11:25:00,206.61,206.68,206.55,206.55,2225.0,192.9988,193.0641,192.9427,192.9427,2225.0
2020-11-18 11:30:00,206.63,206.68,206.47,206.68,5316.0,193.0174,193.0641,192.868,193.0641,5316.0
2020-11-18 11:35:00,206.61,207.14,206.61,207.14,16132.0,192.9988,193.4938,192.9988,193.4938,16132.0
2020-11-18 11:40:00,207.09,207.65,207.09,207.37,5682.0,193.4471,193.9702,193.4471,193.7087,5682.0
2020-11-18 11:45:00,207.3,207.37,206.99,207.07,2924.0,193.6433,193.7087,193.3537,193.4285,2924.0
2020-11-18 11:50:00,207.04,207.29,206.97,207.28,10371.0,193.4004,193.634,193.335,193.6246,10371.0
2020-11-18 11:55:00,207.2,207.5,207.2,207.5,16035.0,193.5499,193.8301,193.5499,193.8301,16035.0
2020-11-18 12:00:00,207.53,207.6,207.44,207.48,6123.0,193.8582,193.9235,193.7741,193.8114,6123.0
2020-11-18 12:05:00,207.53,207.57,207.43,207.5,4574.0,193.8582,193.8955,193.7647,193.8301,4574.0
2020-11-18 12:10:00,207.53,207.53,207.15,207.23,6075.0,193.8582,193.8582,193.5032,193.5779,6075.0
2020-11-18 12:15:00,207.16,207.19,206.98,206.99,3978.0,193.5125,193.5406,193.3444,193.3537,3978.0
2020-11-18 12:20:00,207.04,207.04,206.53,206.53,2270.0,193.4004,193.4004,192.924,192.924,2270.0
2020-11-18 12:25:00,206.5,206.54,206.24,206.24,2017.0,192.896,192.9334,192.6531,192.6531,2017.0
2020-11-18 12:30:00,206.24,206.35,206.11,206.16,5494.0,192.6531,192.7559,192.5317,192.5784,5494.0
2020-11-18 12:35:00,206.06,206.25,206.01,206.25,2621.0,192.485,192.6625,192.4383,192.6625,2621.0
2020-11-18 12:40:00,206.31,206.49,206.31,206.41,1068.0,192.7185,192.8867,192.7185,192.8119,1068.0
2020-11-18 12:45:00,206.33,206.38,205.97,206.23,2912.0,192.7372,192.7839,192.4009,192.6438,2912.0
2020-11-18 12:50:00,206.0,206.0,205.85,205.92,2997.0,192.4289,192.4289,192.2888,192.3542,2997.0
2020-11-18 12:55:00,205.88,205.97,205.76,205.83,2772.0,192.3169,192.4009,192.2048,192.2701,2772.0
2020-11-18 13:00:00,205.73,206.19,205.73,205.85,2502.0,192.1767,192.6064,192.1767,192.2888,2502.0
2020-11-18 13:05:00,205.8,206.08,205.8,206.0,4874.0,192.2421,192.5037,192.2421,192.4289,4874.0
2020-11-18 13:10:00,206.02,206.04,205.98,206.0,1250.0,192.4476,192.4663,192.4103,192.4289,1250.0
2020-11-18 13:15:00,205.94,206.1,205.94,205.98,2800.0,192.3729,192.5224,192.3729,192.4103,2800.0
2020-11-18 13:20:00,205.94,205.94,205.76,205.81,1795.0,192.3729,192.3729,192.2048,192.2515,1795.0
2020-11-18 13:25:00,205.76,205.76,205.63,205.68,1400.0,192.2048,192.2048,192.0833,192.13,1400.0
2020-11-18 13:30:00,205.62,205.62,205.54,205.54,2116.0,192.074,192.074,191.9993,191.9993,2116.0
2020-11-18 13:35:00,205.51,205.78,205.51,205.69,2552.0,191.9712,192.2234,191.9712,192.1394,2552.0
2020-11-18 13:40:00,205.69,205.79,205.38,205.39,2640.0,192.1394,192.2328,191.8498,191.8591,2640.0
2020-11-18 13:45:00,205.44,205.45,205.01,205.11,2003.0,191.9058,191.9152,191.5042,191.5976,2003.0
2020-11-18 13:50:00,205.09,205.32,205.09,205.32,2100.0,191.5789,191.7937,191.5789,191.7937,2100.0
2020-11-18 13:55:00,205.29,205.35,205.0,205.31,2173.0,191.7657,191.8218,191.4948,191.7844,2173.0
2020-11-18 14:00:00,205.34,205.63,205.28,205.62,2095.0,191.8124,192.0833,191.7564,192.074,2095.0
2020-11-18 14:05:00,205.68,205.75,205.36,205.36,2943.0,192.13,192.1954,191.8311,191.8311,2943.0
2020-11-18 14:10:00,205.34,205.37,205.06,205.1,4121.0,191.8124,191.8405,191.5509,191.5882,4121.0
2020-11-18 14:15:00,204.87,204.97,204.75,204.78,2238.0,191.3734,191.4668,191.2613,191.2893,2238.0
2020-11-18 14:20:00,204.64,204.83,204.21,204.21,1600.0,191.1585,191.336,190.7569,190.7569,1600.0
2020-11-18 14:25:00,204.08,204.35,204.08,204.19,5018.0,190.6354,190.8876,190.6354,190.7382,5018.0
2020-11-18 14:30:00,204.23,204.68,204.03,204.66,10146.0,190.7756,191.1959,190.5887,191.1772,10146.0
2020-11-18 14:35:00,204.55,204.75,204.42,204.75,3886.0,191.0745,191.2613,190.953,191.2613,3886.0
2020-11-18 14:40:00,204.7,205.07,204.59,205.07,4162.0,191.2146,191.5602,191.1118,191.5602,4162.0
2020-11-18 14:45:00,205.0,205.0,204.63,204.98,11398.0,191.4948,191.4948,191.1492,191.4761,11398.0
2020-11-18 14:50:00,205.0,205.14,205.0,205.08,2622.0,191.4948,191.6256,191.4948,191.5696,2622.0
2020-11-18 14:55:00,205.11,205.11,204.73,204.79,4435.0,191.5976,191.5976,191.2426,191.2987,4435.0
2020-11-18 15:00:00,204.65,204.73,204.49,204.51,2894.0,191.1679,191.2426,191.0184,191.0371,2894.0
2020-11-18 15:05:00,204.44,205.02,204.43,205.02,4468.0,190.9717,191.5135,190.9624,191.5135,4468.0
2020-11-18 15:10:00,204.94,205.08,204.86,205.0,5463.0,191.4388,191.5696,191.364,191.4948,5463.0
2020-11-18 15:15:00,205.06,205.06,204.53,204.56,5253.0,191.5509,191.5509,191.0558,191.0838,5253.0
2020-11-18 15:20:00,204.51,204.76,204.43,204.76,11533.0,191.0371,191.2706,190.9624,191.2706,11533.0
2020-11-18 15:25:00,204.82,204.95,204.64,204.66,9657.0,191.3267,191.4481,191.1585,191.1772,9657.0
2020-11-18 15:30:00,204.64,204.66,204.19,204.41,11563.0,191.1585,191.1772,190.7382,190.9437,11563.0
2020-11-18 15:35:00,204.4,204.4,203.42,203.59,7273.0,190.9344,190.9344,190.0189,190.1777,7273.0
2020-11-18 15:40:00,203.48,203.77,203.36,203.53,6901.0,190.075,190.3459,189.9629,190.1217,6901.0
2020-11-18 15:45:00,203.48,203.87,203.48,203.6,29195.0,190.075,190.4393,190.075,190.1871,29195.0
2020-11-18 15:50:00,203.65,203.89,203.1,203.37,19779.0,190.2338,190.458,189.72,189.9722,19779.0
2020-11-18 15:55:00,203.33,203.85,203.24,203.65,78298.0,189.9348,190.4206,189.8508,190.2338,78298.0
2020-11-19 09:30:00,202.38,204.09,201.37,201.84,41830.0,189.0474,190.6448,188.104,188.543,41830.0
2020-11-19 09:35:00,201.76,202.68,201.76,202.68,800.0,188.4683,189.3277,188.4683,189.3277,800.0
2020-11-19 09:40:00,202.79,202.95,202.4,202.59,7900.0,189.4304,189.5799,189.0661,189.2436,7900.0
2020-11-19 09:45:00,202.59,203.6,202.52,203.45,5264.0,189.2436,190.1871,189.1782,190.0469,5264.0
2020-11-19 09:50:00,203.33,203.47,203.08,203.22,3007.0,189.9348,190.0656,189.7013,189.8321,3007.0
2020-11-19 09:55:00,203.22,203.22,202.75,202.75,1500.0,189.8321,189.8321,189.3931,189.3931,1500.0
2020-11-19 10:00:00,202.98,203.2,202.5,202.76,5122.0,189.6079,189.8134,189.1595,189.4024,5122.0
2020-11-19 10:05:00,202.87,203.02,202.38,202.56,9352.0,189.5051,189.6453,189.0474,189.2156,9352.0
2020-11-19 10:10:00,202.7,202.82,201.89,202.55,15324.0,189.3463,189.4584,188.5897,189.2062,15324.0
2020-11-19 10:15:00,202.51,202.74,202.09,202.22,3124.0,189.1689,189.3837,188.7765,188.898,3124.0
2020-11-19 10:20:00,202.0,202.22,201.99,202.04,3966.0,188.6925,188.898,188.6831,188.7298,3966.0
2020-11-19 10:25:00,201.61,201.7,201.4,201.54,4721.0,188.3282,188.4122,188.132,188.2628,4721.0
2020-11-19 10:30:00,201.65,201.89,201.58,201.76,2903.0,188.3655,188.5897,188.3001,188.4683,2903.0
2020-11-19 10:35:00,201.82,202.3,201.48,202.18,22815.0,188.5243,188.9727,188.2067,188.8606,22815.0
2020-11-19 10:40:00,202.18,202.25,201.95,202.17,4045.0,188.8606,188.926,188.6458,188.8513,4045.0
2020-11-19 10:45:00,202.25,203.04,202.25,203.03,4679.0,188.926,189.6639,188.926,189.6546,4679.0
2020-11-19 10:50:00,203.12,203.12,202.37,202.52,3536.0,189.7387,189.7387,189.0381,189.1782,3536.0
2020-11-19 10:55:00,202.34,202.35,201.81,202.14,4200.0,189.0101,189.0194,188.515,188.8232,4200.0
2020-11-19 11:00:00,202.01,202.02,201.47,201.55,1707.0,188.7018,188.7111,188.1974,188.2721,1707.0
2020-11-19 11:05:00,201.54,202.43,201.53,202.17,13869.0,188.2628,189.0941,188.2534,188.8513,13869.0
2020-11-19 11:10:00,202.18,202.19,201.92,202.0,2003.0,188.8606,188.8699,188.6177,188.6925,2003.0
2020-11-19 11:15:00,202.11,202.18,201.69,202.18,8298.0,188.7952,188.8606,188.4029,188.8606,8298.0
2020-11-19 11:20:00,202.32,202.56,202.21,202.47,1325.0,188.9914,189.2156,188.8886,189.1315,1325.0
2020-11-19 11:25:00,202.4,202.47,202.29,202.4,1660.0,189.0661,189.1315,188.9634,189.0661,1660.0
2020-11-19 11:30:00,202.27,202.34,201.79,201.88,2111.0,188.9447,189.0101,188.4963,188.5804,2111.0
2020-11-19 11:35:00,201.88,201.95,201.63,201.81,6284.0,188.5804,188.6458,188.3468,188.515,6284.0
2020-11-19 11:40:00,201.78,201.98,201.77,201.92,3459.0,188.487,188.6738,188.4776,188.6177,3459.0
2020-11-19 11:45:00,201.99,202.06,201.84,201.92,2202.0,188.6831,188.7485,188.543,188.6177,2202.0
2020-11-19 11:50:00,202.01,202.05,201.75,201.9,2414.0,188.7018,188.7392,188.4589,188.5991,2414.0
2020-11-19 11:55:00,201.99,202.05,201.6,201.91,12061.0,188.6831,188.7392,188.3188,188.6084,12061.0
2020-11-19 12:00:00,201.87,201.94,201.78,201.85,1842.0,188.571,188.6364,188.487,188.5523,1842.0
2020-11-19 12:05:00,201.78,202.31,201.78,202.2,13988.0,188.487,188.982,188.487,188.8793,13988.0
2020-11-19 12:10:00,202.06,202.2,201.85,202.2,1300.0,188.7485,188.8793,188.5523,188.8793,1300.0
2020-11-19 12:15:00,202.12,202.3,202.07,202.08,3039.0,188.8046,188.9727,188.7579,188.7672,3039.0
2020-11-19 12:20:00,202.12,202.15,202.01,202.04,3026.0,188.8046,188.8326,188.7018,188.7298,3026.0
2020-11-19 12:25:00,202.09,202.4,202.08,202.26,12429.0,188.7765,189.0661,188.7672,188.9353,12429.0
2020-11-19 12:30:00,202.3,202.37,201.98,202.07,3733.0,188.9727,189.0381,188.6738,188.7579,3733.0
2020-11-19 12:35:00,202.03,202.35,201.93,202.2,5153.0,188.7205,189.0194,188.6271,188.8793,5153.0
2020-11-19 12:40:00,202.2,202.31,202.0,202.03,3718.0,188.8793,188.982,188.6925,188.7205,3718.0
2020-11-19 12:45:00,201.92,201.92,201.53,201.53,575.0,188.6177,188.6177,188.2534,188.2534,575.0
2020-11-19 12:50:00,201.63,201.65,201.43,201.43,3751.0,188.3468,188.3655,188.16,188.16,3751.0
2020-11-19 12:55:00,201.35,201.74,201.35,201.64,2564.0,188.0853,188.4496,188.0853,188.3562,2564.0
2020-11-19 13:00:00,201.69,202.0,201.69,201.98,1654.0,188.4029,188.6925,188.4029,188.6738,1654.0
2020-11-19 13:05:00,202.05,202.09,201.87,201.87,7906.0,188.7392,188.7765,188.571,188.571,7906.0
2020-11-19 13:10:00,202.06,202.19,202.06,202.19,602.0,188.7485,188.8699,188.7485,188.8699,602.0
2020-11-19 13:15:00,202.3,202.39,202.18,202.34,4525.0,188.9727,189.0568,188.8606,189.0101,4525.0
2020-11-19 13:20:00,202.35,202.64,202.29,202.64,2418.0,189.0194,189.2903,188.9634,189.2903,2418.0
2020-11-19 13:25:00,202.75,202.94,202.52,202.59,5550.0,189.3931,189.5705,189.1782,189.2436,5550.0
2020-11-19 13:30:00,202.59,202.83,202.53,202.66,6414.0,189.2436,189.4678,189.1875,189.309,6414.0
2020-11-19 13:35:00,202.71,202.71,202.53,202.62,3360.0,189.3557,189.3557,189.1875,189.2716,3360.0
2020-11-19 13:40:00,202.66,202.68,202.57,202.58,2653.0,189.309,189.3277,189.2249,189.2343,2653.0
2020-11-19 13:45:00,202.63,202.91,202.63,202.91,2100.0,189.281,189.5425,189.281,189.5425,2100.0
2020-11-19 13:50:00,202.85,202.85,202.66,202.67,2894.0,189.4865,189.4865,189.309,189.3183,2894.0
2020-11-19 13:55:00,202.6,202.72,202.52,202.59,1567.0,189.2529,189.365,189.1782,189.2436,1567.0
2020-11-19 14:00:00,202.59,202.88,202.56,202.87,2257.0,189.2436,189.5145,189.2156,189.5051,2257.0
2020-11-19 14:05:00,203.03,203.03,202.95,202.98,987.0,189.6546,189.6546,189.5799,189.6079,987.0
2020-11-19 14:10:00,203.04,203.06,202.97,203.04,1500.0,189.6639,189.6826,189.5986,189.6639,1500.0
2020-11-19 14:15:00,203.16,203.23,203.08,203.13,2214.0,189.776,189.8414,189.7013,189.748,2214.0
2020-11-19 14:20:00,203.12,203.22,203.12,203.13,1324.0,189.7387,189.8321,189.7387,189.748,1324.0
2020-11-19 14:25:00,203.11,203.22,203.11,203.22,1457.0,189.7293,189.8321,189.7293,189.8321,1457.0
2020-11-19 14:30:00,203.2,203.42,203.19,203.35,3176.0,189.8134,190.0189,189.8041,189.9535,3176.0
2020-11-19 14:35:00,203.41,203.71,203.4,203.69,2789.0,190.0096,190.2898,190.0002,190.2711,2789.0
2020-11-19 14:40:00,203.75,204.16,203.6,204.16,4290.0,190.3272,190.7102,190.1871,190.7102,4290.0
2020-11-19 14:45:00,204.03,204.04,203.81,203.81,2349.0,190.5887,190.5981,190.3832,190.3832,2349.0
2020-11-19 14:50:00,203.52,203.52,203.2,203.2,2667.0,190.1123,190.1123,189.8134,189.8134,2667.0
2020-11-19 14:55:00,203.32,203.41,203.2,203.33,1408.0,189.9255,190.0096,189.8134,189.9348,1408.0
2020-11-19 15:00:00,203.28,203.28,203.0,203.0,1700.0,189.8881,189.8881,189.6266,189.6266,1700.0
2020-11-19 15:05:00,202.98,203.08,202.94,203.05,2685.0,189.6079,189.7013,189.5705,189.6733,2685.0
2020-11-19 15:10:00,202.98,203.41,202.98,203.41,2810.0,189.6079,190.0096,189.6079,190.0096,2810.0
2020-11-19 15:15:00,203.42,203.53,203.33,203.46,8738.0,190.0189,190.1217,189.9348,190.0563,8738.0
2020-11-19 15:20:00,203.47,203.55,203.44,203.54,4848.0,190.0656,190.1404,190.0376,190.131,4848.0
2020-11-19 15:25:00,203.53,203.55,203.38,203.48,5720.0,190.1217,190.1404,189.9815,190.075,5720.0
2020-11-19 15:30:00,203.54,203.79,203.43,203.79,4542.0,190.131,190.3645,190.0283,190.3645,4542.0
2020-11-19 15:35:00,203.76,204.07,203.45,203.57,5759.0,190.3365,190.6261,190.0469,190.159,5759.0
2020-11-19 15:40:00,203.61,203.81,203.56,203.65,4930.0,190.1964,190.3832,190.1497,190.2338,4930.0
2020-11-19 15:45:00,203.6,203.72,203.55,203.69,8768.0,190.1871,190.2992,190.1404,190.2711,8768.0
2020-11-19 15:50:00,203.7,203.87,203.68,203.86,15800.0,190.2805,190.4393,190.2618,190.4299,15800.0
2020-11-19 15:55:00,203.78,204.34,203.66,204.2,52865.0,190.3552,190.8783,190.2431,190.7475,52865.0
2020-11-20 09:30:00,203.47,204.27,203.47,203.73,27684.0,190.0656,190.8129,190.0656,190.3085,27684.0
2020-11-20 09:35:00,204.0,204.0,203.39,203.4,1050.0,190.5607,190.5607,189.9909,190.0002,1050.0
2020-11-20 09:40:00,203.33,204.16,203.33,204.14,2565.0,189.9348,190.7102,189.9348,190.6915,2565.0
2020-11-20 09:45:00,204.09,204.09,203.75,203.79,3305.0,190.6448,190.6448,190.3272,190.3645,3305.0
2020-11-20 09:50:00,203.98,204.23,203.39,203.5,4089.0,190.542,190.7756,189.9909,190.0936,4089.0
2020-11-20 09:55:00,203.23,203.37,202.74,203.37,1657.0,189.8414,189.9722,189.3837,189.9722,1657.0
2020-11-20 10:00:00,203.67,203.67,203.41,203.42,600.0,190.2524,190.2524,190.0096,190.0189,600.0
2020-11-20 10:05:00,203.41,203.41,203.13,203.14,1501.0,190.0096,190.0096,189.748,189.7574,1501.0
2020-11-20 10:10:00,202.99,202.99,202.32,202.5,2544.0,189.6172,189.6172,188.9914,189.1595,2544.0
2020-11-20 10:15:00,202.31,202.31,201.75,201.9,4217.0,188.982,188.982,188.4589,188.5991,4217.0
2020-11-20 10:20:00,201.74,202.33,201.74,202.24,3014.0,188.4496,189.0007,188.4496,188.9167,3014.0
2020-11-20 10:25:00,202.56,202.56,202.25,202.25,550.0,189.2156,189.2156,188.926,188.926,550.0
2020-11-20 10:30:00,202.25,202.25,201.87,201.96,1236.0,188.926,188.926,188.571,188.6551,1236.0
2020-11-20 10:35:00,201.91,202.47,201.81,202.14,2082.0,188.6084,189.1315,188.515,188.8232,2082.0
2020-11-20 10:40:00,202.05,202.1,202.0,202.0,600.0,188.7392,188.7859,188.6925,188.6925,600.0
2020-11-20 10:45:00,201.83,201.91,201.5,201.56,2801.0,188.5337,188.6084,188.2254,188.2814,2801.0
2020-11-20 10:50:00,201.52,201.64,201.3,201.3,1627.0,188.2441,188.3562,188.0386,188.0386,1627.0
2020-11-20 10:55:00,201.32,201.76,201.31,201.59,4165.0,188.0573,188.4683,188.0479,188.3095,4165.0
2020-11-20 11:00:00,201.56,202.09,201.56,201.97,1190.0,188.2814,188.7765,188.2814,188.6644,1190.0
2020-11-20 11:05:00,201.92,202.21,201.91,202.2,1986.0,188.6177,188.8886,188.6084,188.8793,1986.0
2020-11-20 11:10:00,202.06,202.53,201.89,202.45,4748.0,188.7485,189.1875,188.5897,189.1128,4748.0
2020-11-20 11:15:00,202.58,202.75,202.23,202.23,5638.0,189.2343,189.3931,188.9073,188.9073,5638.0
2020-11-20 11:20:00,202.22,202.22,201.93,201.94,700.0,188.898,188.898,188.6271,188.6364,700.0
2020-11-20 11:25:00,201.88,201.98,201.75,201.8,2094.0,188.5804,188.6738,188.4589,188.5056,2094.0
2020-11-20 11:30:00,201.81,202.11,201.8,202.11,1801.0,188.515,188.7952,188.5056,188.7952,1801.0
2020-11-20 11:35:00,202.1,202.33,202.03,202.33,1691.0,188.7859,189.0007,188.7205,189.0007,1691.0
2020-11-20 11:40:00,202.23,202.44,202.23,202.44,950.0,188.9073,189.1035,188.9073,189.1035,950.0
2020-11-20 11:45:00,202.41,202.41,201.83,201.83,3419.0,189.0755,189.0755,188.5337,188.5337,3419.0
2020-11-20 11:50:00,201.63,202.03,201.63,201.8,2181.0,188.3468,188.7205,188.3468,188.5056,2181.0
2020-11-20 11:55:00,201.72,202.16,201.72,202.16,1331.0,188.4309,188.8419,188.4309,188.8419,1331.0
2020-11-20 12:00:00,202.14,202.14,201.71,201.71,3241.0,188.8232,188.8232,188.4216,188.4216,3241.0
2020-11-20 12:05:00,201.63,201.67,201.03,201.33,5536.0,188.3468,188.3842,187.7864,188.0666,5536.0
2020-11-20 12:10:00,201.37,201.55,201.15,201.15,1921.0,188.104,188.2721,187.8985,187.8985,1921.0
2020-11-20 12:15:00,201.04,201.15,200.98,200.98,1461.0,187.7957,187.8985,187.7397,187.7397,1461.0
2020-11-20 12:20:00,201.03,201.16,200.83,201.02,1204.0,187.7864,187.9078,187.5995,187.777,1204.0
2020-11-20 12:25:00,200.9,201.13,200.9,201.13,1260.0,187.6649,187.8798,187.6649,187.8798,1260.0
2020-11-20 12:30:00,201.16,201.16,200.96,201.01,5205.0,187.9078,187.9078,187.721,187.7677,5205.0
2020-11-20 12:35:00,200.93,201.1,200.93,201.02,1580.0,187.693,187.8518,187.693,187.777,1580.0
2020-11-20 12:40:00,200.93,200.95,200.74,200.92,1600.0,187.693,187.7116,187.5155,187.6836,1600.0
2020-11-20 12:45:00,200.82,200.91,200.72,200.72,1097.0,187.5902,187.6743,187.4968,187.4968,1097.0
2020-11-20 12:50:00,200.72,200.8,200.59,200.67,1895.0,187.4968,187.5715,187.3754,187.4501,1895.0
2020-11-20 12:55:00,200.61,200.73,200.58,200.73,820.0,187.394,187.5061,187.366,187.5061,820.0
2020-11-20 13:00:00,200.71,200.85,200.65,200.8,1975.0,187.4874,187.6182,187.4314,187.5715,1975.0
2020-11-20 13:05:00,200.75,201.06,200.75,201.06,1454.0,187.5248,187.8144,187.5248,187.8144,1454.0
2020-11-20 13:10:00,201.29,201.75,201.16,201.71,3577.0,188.0292,188.4589,187.9078,188.4216,3577.0
2020-11-20 13:15:00,201.83,201.88,201.75,201.85,2175.0,188.5337,188.5804,188.4589,188.5523,2175.0
2020-11-20 13:20:00,201.76,201.89,201.76,201.89,956.0,188.4683,188.5897,188.4683,188.5897,956.0
2020-11-20 13:25:00,201.98,202.04,201.95,201.99,1750.0,188.6738,188.7298,188.6458,188.6831,1750.0
2020-11-20 13:30:00,201.95,201.95,201.63,201.64,1684.0,188.6458,188.6458,188.3468,188.3562,1684.0
2020-11-20 13:35:00,201.56,201.74,201.55,201.67,700.0,188.2814,188.4496,188.2721,188.3842,700.0
2020-11-20 13:40:00,201.64,201.65,201.46,201.58,700.0,188.3562,188.3655,188.188,188.3001,700.0
2020-11-20 13:45:00,201.5,201.69,201.41,201.69,1540.0,188.2254,188.4029,188.1413,188.4029,1540.0
2020-11-20 13:50:00,201.64,201.64,201.46,201.51,1100.0,188.3562,188.3562,188.188,188.2347,1100.0
2020-11-20 13:55:00,201.49,201.57,201.41,201.48,1754.0,188.2161,188.2908,188.1413,188.2067,1754.0
2020-11-20 14:00:00,201.53,201.56,201.35,201.39,2335.0,188.2534,188.2814,188.0853,188.1226,2335.0
2020-11-20 14:05:00,201.3,201.39,201.2,201.39,1813.0,188.0386,188.1226,187.9452,188.1226,1813.0
2020-11-20 14:10:00,201.23,201.46,201.23,201.33,1930.0,187.9732,188.188,187.9732,188.0666,1930.0
2020-11-20 14:15:00,201.24,201.31,201.17,201.22,1652.0,187.9825,188.0479,187.9171,187.9638,1652.0
2020-11-20 14:20:00,201.15,201.2,201.05,201.05,1402.0,187.8985,187.9452,187.805,187.805,1402.0
2020-11-20 14:25:00,201.12,201.16,201.0,201.02,1800.0,187.8704,187.9078,187.7583,187.777,1800.0
2020-11-20 14:30:00,201.1,201.59,201.09,201.53,3225.0,187.8518,188.3095,187.8424,188.2534,3225.0
2020-11-20 14:35:00,201.46,201.67,201.46,201.47,2393.0,188.188,188.3842,188.188,188.1974,2393.0
2020-11-20 14:40:00,201.45,201.45,201.18,201.36,2600.0,188.1787,188.1787,187.9265,188.0946,2600.0
2020-11-20 14:45:00,201.14,201.17,201.07,201.16,1654.0,187.8891,187.9171,187.8237,187.9078,1654.0
2020-11-20 14:50:00,201.25,201.26,201.07,201.08,4538.0,187.9919,188.0012,187.8237,187.8331,4538.0
2020-11-20 14:55:00,201.15,201.18,201.0,201.16,1950.0,187.8985,187.9265,187.7583,187.9078,1950.0
2020-11-20 15:00:00,201.1,201.21,201.05,201.18,1566.0,187.8518,187.9545,187.805,187.9265,1566.0
2020-11-20 15:05:00,201.14,201.3,201.0,201.08,2105.0,187.8891,188.0386,187.7583,187.8331,2105.0
2020-11-20 15:10:00,201.13,201.13,200.79,200.89,1927.0,187.8798,187.8798,187.5622,187.6556,1927.0
2020-11-20 15:15:00,200.73,200.89,200.52,200.73,3665.0,187.5061,187.6556,187.31,187.5061,3665.0
2020-11-20 15:20:00,200.84,201.05,200.76,200.92,7043.0,187.6089,187.805,187.5342,187.6836,7043.0
2020-11-20 15:25:00,200.76,200.93,200.74,200.83,4311.0,187.5342,187.693,187.5155,187.5995,4311.0
2020-11-20 15:30:00,200.8,200.93,200.72,200.74,4311.0,187.5715,187.693,187.4968,187.5155,4311.0
2020-11-20 15:35:00,200.56,201.06,200.56,201.03,6440.0,187.3473,187.8144,187.3473,187.7864,6440.0
2020-11-20 15:40:00,201.03,201.21,200.93,201.18,6077.0,187.7864,187.9545,187.693,187.9265,6077.0
2020-11-20 15:45:00,201.23,201.46,201.11,201.11,6398.0,187.9732,188.188,187.8611,187.8611,6398.0
2020-11-20 15:50:00,201.0,201.04,200.49,200.5,15901.0,187.7583,187.7957,187.2819,187.2913,15901.0
2020-11-20 15:55:00,200.65,200.67,200.13,200.51,44072.0,187.4314,187.4501,186.9457,187.3006,44072.0
2020-11-23 09:30:00,201.08,202.0,200.81,200.81,7138.0,187.8331,188.6925,187.5809,187.5809,7138.0
2020-11-23 09:35:00,201.02,201.06,200.36,200.88,8094.0,187.777,187.8144,187.1605,187.6462,8094.0
2020-11-23 09:40:00,200.87,201.03,200.68,200.68,3724.0,187.6369,187.7864,187.4594,187.4594,3724.0
2020-11-23 09:45:00,200.95,201.41,200.82,201.02,8722.0,187.7116,188.1413,187.5902,187.777,8722.0
2020-11-23 09:50:00,200.93,202.1,200.9,202.1,6332.0,187.693,188.7859,187.6649,188.7859,6332.0
2020-11-23 09:55:00,201.98,202.17,201.81,201.87,3499.0,188.6738,188.8513,188.515,188.571,3499.0
2020-11-23 10:00:00,201.83,202.41,201.58,202.17,4232.0,188.5337,189.0755,188.3001,188.8513,4232.0
2020-11-23 10:05:00,202.19,202.19,201.71,201.79,1300.0,188.8699,188.8699,188.4216,188.4963,1300.0
2020-11-23 10:10:00,201.77,202.28,201.75,202.28,2499.0,188.4776,188.954,188.4589,188.954,2499.0
2020-11-23 10:15:00,202.13,202.36,201.91,202.14,2118.0,188.8139,189.0287,188.6084,188.8232,2118.0
2020-11-23 10:20:00,202.2,202.46,202.19,202.32,2318.0,188.8793,189.1222,188.8699,188.9914,2318.0
2020-11-23 10:25:00,202.3,202.3,201.66,201.66,3979.0,188.9727,188.9727,188.3749,188.3749,3979.0
2020-11-23 10:30:00,201.53,202.05,201.53,201.7,2810.0,188.2534,188.7392,188.2534,188.4122,2810.0
2020-11-23 10:35:00,201.6,202.1,201.6,202.1,2142.0,188.3188,188.7859,188.3188,188.7859,2142.0
2020-11-23 10:40:00,201.97,201.97,201.82,201.82,400.0,188.6644,188.6644,188.5243,188.5243,400.0
2020-11-23 10:45:00,201.66,202.1,201.56,202.1,2377.0,188.3749,188.7859,188.2814,188.7859,2377.0
2020-11-23 10:50:00,202.09,202.95,202.09,202.89,7946.0,188.7765,189.5799,188.7765,189.5238,7946.0
2020-11-23 10:55:00,203.0,203.17,202.82,203.02,6803.0,189.6266,189.7854,189.4584,189.6453,6803.0
2020-11-23 11:00:00,203.04,203.3,202.9,203.14,8805.0,189.6639,189.9068,189.5332,189.7574,8805.0
2020-11-23 11:05:00,203.07,203.23,202.87,203.2,5850.0,189.692,189.8414,189.5051,189.8134,5850.0
2020-11-23 11:10:00,203.01,203.09,202.82,202.9,5487.0,189.6359,189.7107,189.4584,189.5332,5487.0
2020-11-23 11:15:00,202.89,203.15,202.5,202.7,7021.0,189.5238,189.7667,189.1595,189.3463,7021.0
2020-11-23 11:20:00,202.62,202.88,202.62,202.62,1753.0,189.2716,189.5145,189.2716,189.2716,1753.0
2020-11-23 11:25:00,202.67,202.8,202.62,202.8,3481.0,189.3183,189.4398,189.2716,189.4398,3481.0
2020-11-23 11:30:00,202.74,202.74,202.02,202.02,2315.0,189.3837,189.3837,188.7111,188.7111,2315.0
2020-11-23 11:35:00,202.0,202.73,202.0,202.62,6954.0,188.6925,189.3744,188.6925,189.2716,6954.0
2020-11-23 11:40:00,202.66,202.91,202.51,202.72,6479.0,189.309,189.5425,189.1689,189.365,6479.0
2020-11-23 11:45:00,202.72,202.75,202.56,202.61,3574.0,189.365,189.3931,189.2156,189.2623,3574.0
2020-11-23 11:50:00,202.69,202.87,202.57,202.78,4057.0,189.337,189.5051,189.2249,189.4211,4057.0
2020-11-23 11:55:00,202.78,202.99,202.71,202.85,4664.0,189.4211,189.6172,189.3557,189.4865,4664.0
2020-11-23 12:00:00,202.74,202.78,202.53,202.66,2964.0,189.3837,189.4211,189.1875,189.309,2964.0
2020-11-23 12:05:00,202.69,202.75,202.44,202.7,2000.0,189.337,189.3931,189.1035,189.3463,2000.0
2020-11-23 12:10:00,202.63,203.05,202.62,202.83,5629.0,189.281,189.6733,189.2716,189.4678,5629.0
2020-11-23 12:15:00,202.89,203.1,202.77,202.94,3453.0,189.5238,189.72,189.4117,189.5705,3453.0
2020-11-23 12:20:00,202.91,203.08,202.85,203.01,2763.0,189.5425,189.7013,189.4865,189.6359,2763.0
2020-11-23 12:25:00,202.99,203.04,202.75,202.79,1800.0,189.6172,189.6639,189.3931,189.4304,1800.0
2020-11-23 12:30:00,202.64,202.88,202.62,202.81,3067.0,189.2903,189.5145,189.2716,189.4491,3067.0
2020-11-23 12:35:00,202.89,202.99,202.87,202.94,1104.0,189.5238,189.6172,189.5051,189.5705,1104.0
2020-11-23 12:40:00,202.98,203.17,202.96,203.04,2882.0,189.6079,189.7854,189.5892,189.6639,2882.0
2020-11-23 12:45:00,203.09,203.25,203.07,203.17,2500.0,189.7107,189.8601,189.692,189.7854,2500.0
2020-11-23 12:50:00,203.16,203.28,203.12,203.25,1801.0,189.776,189.8881,189.7387,189.8601,1801.0
2020-11-23 12:55:00,203.17,203.2,203.07,203.08,2200.0,189.7854,189.8134,189.692,189.7013,2200.0
2020-11-23 13:00:00,203.07,203.22,203.03,203.22,2906.0,189.692,189.8321,189.6546,189.8321,2906.0
2020-11-23 13:05:00,203.26,203.36,203.03,203.05,4681.0,189.8695,189.9629,189.6546,189.6733,4681.0
2020-11-23 13:10:00,203.0,203.23,203.0,203.16,3562.0,189.6266,189.8414,189.6266,189.776,3562.0
2020-11-23 13:15:00,203.24,203.4,203.19,203.36,5716.0,189.8508,190.0002,189.8041,189.9629,5716.0
2020-11-23 13:20:00,203.4,203.42,203.29,203.32,3435.0,190.0002,190.0189,189.8975,189.9255,3435.0
2020-11-23 13:25:00,203.36,203.38,202.57,202.58,13305.0,189.9629,189.9815,189.2249,189.2343,13305.0
2020-11-23 13:30:00,202.58,202.58,202.15,202.23,4098.0,189.2343,189.2343,188.8326,188.9073,4098.0
2020-11-23 13:35:00,202.18,202.46,202.18,202.33,2900.0,188.8606,189.1222,188.8606,189.0007,2900.0
2020-11-23 13:40:00,202.34,202.34,201.7,201.7,2511.0,189.0101,189.0101,188.4122,188.4122,2511.0
2020-11-23 13:45:00,201.88,202.28,201.8,201.99,3246.0,188.5804,188.954,188.5056,188.6831,3246.0
2020-11-23 13:50:00,202.21,202.21,201.86,202.03,2000.0,188.8886,188.8886,188.5617,188.7205,2000.0
2020-11-23 13:55:00,202.03,202.12,201.95,202.06,2200.0,188.7205,188.8046,188.6458,188.7485,2200.0
2020-11-23 14:00:00,202.06,202.26,202.01,202.16,2907.0,188.7485,188.9353,188.7018,188.8419,2907.0
2020-11-23 14:05:00,202.16,202.16,201.58,201.6,2707.0,188.8419,188.8419,188.3001,188.3188,2707.0
2020-11-23 14:10:00,201.76,201.83,201.57,201.69,3308.0,188.4683,188.5337,188.2908,188.4029,3308.0
2020-11-23 14:15:00,201.68,201.76,201.44,201.45,2200.0,188.3935,188.4683,188.1694,188.1787,2200.0
2020-11-23 14:20:00,201.55,201.6,201.34,201.57,3050.0,188.2721,188.3188,188.0759,188.2908,3050.0
2020-11-23 14:25:00,201.53,201.59,201.35,201.59,5225.0,188.2534,188.3095,188.0853,188.3095,5225.0
2020-11-23 14:30:00,201.59,201.79,201.58,201.79,3384.0,188.3095,188.4963,188.3001,188.4963,3384.0
2020-11-23 14:35:00,201.79,201.87,201.72,201.75,4000.0,188.4963,188.571,188.4309,188.4589,4000.0
2020-11-23 14:40:00,201.75,201.85,201.69,201.81,5215.0,188.4589,188.5523,188.4029,188.515,5215.0
2020-11-23 14:45:00,201.75,201.83,201.05,201.05,4458.0,188.4589,188.5337,187.805,187.805,4458.0
2020-11-23 14:50:00,201.03,201.87,200.95,201.64,5818.0,187.7864,188.571,187.7116,188.3562,5818.0
2020-11-23 14:55:00,201.74,202.09,201.63,202.01,3716.0,188.4496,188.7765,188.3468,188.7018,3716.0
2020-11-23 15:00:00,202.02,202.14,201.82,201.96,4682.0,188.7111,188.8232,188.5243,188.6551,4682.0
2020-11-23 15:05:00,202.03,202.15,201.81,202.04,4500.0,188.7205,188.8326,188.515,188.7298,4500.0
2020-11-23 15:10:00,202.08,202.38,202.02,202.38,4571.0,188.7672,189.0474,188.7111,189.0474,4571.0
2020-11-23 15:15:00,202.33,202.39,202.01,202.22,5178.0,189.0007,189.0568,188.7018,188.898,5178.0
2020-11-23 15:20:00,202.03,202.03,201.73,201.73,3201.0,188.7205,188.7205,188.4402,188.4402,3201.0
2020-11-23 15:25:00,201.78,201.83,201.66,201.68,5601.0,188.487,188.5337,188.3749,188.3935,5601.0
2020-11-23 15:30:00,201.68,201.75,201.45,201.64,5709.0,188.3935,188.4589,188.1787,188.3562,5709.0
2020-11-23 15:35:00,201.67,201.71,201.43,201.49,6095.0,188.3842,188.4216,188.16,188.2161,6095.0
2020-11-23 15:40:00,201.46,201.64,201.19,201.31,8680.0,188.188,188.3562,187.9358,188.0479,8680.0
2020-11-23 15:45:00,201.27,201.84,201.15,201.33,13065.0,188.0106,188.543,187.8985,188.0666,13065.0
2020-11-23 15:50:00,201.81,201.81,201.3,201.46,15333.0,188.515,188.515,188.0386,188.188,15333.0
2020-11-23 15:55:00,201.42,201.68,201.11,201.49,35373.0,188.1507,188.3935,187.8611,188.2161,35373.0
2020-11-24 09:30:00,203.35,203.89,202.83,203.81,18255.0,189.9535,190.458,189.4678,190.3832,18255.0
2020-11-24 09:35:00,203.81,204.69,203.81,204.51,3018.0,190.3832,191.2052,190.3832,191.0371,3018.0
2020-11-24 09:40:00,204.31,205.35,204.14,205.35,6032.0,190.8503,191.8218,190.6915,191.8218,6032.0
2020-11-24 09:45:00,205.16,205.24,204.51,204.69,3902.0,191.6443,191.719,191.0371,191.2052,3902.0
2020-11-24 09:50:00,204.63,204.91,204.0,204.91,4797.0,191.1492,191.4108,190.5607,191.4108,4797.0
2020-11-24 09:55:00,205.0,205.21,204.63,205.21,4846.0,191.4948,191.691,191.1492,191.691,4846.0
2020-11-24 10:00:00,205.09,205.36,204.87,205.24,6813.0,191.5789,191.8311,191.3734,191.719,6813.0
2020-11-24 10:05:00,205.1,205.61,205.09,205.3,5756.0,191.5882,192.0646,191.5789,191.7751,5756.0
2020-11-24 10:10:00,205.39,206.42,205.27,205.72,9255.0,191.8591,192.8213,191.747,192.1674,9255.0
2020-11-24 10:15:00,205.69,205.76,205.26,205.48,5722.0,192.1394,192.2048,191.7377,191.9432,5722.0
2020-11-24 10:20:00,205.42,205.96,205.42,205.63,7262.0,191.8872,192.3916,191.8872,192.0833,7262.0
2020-11-24 10:25:00,205.49,205.65,205.22,205.46,2644.0,191.9525,192.102,191.7003,191.9245,2644.0
2020-11-24 10:30:00,205.3,205.3,204.85,205.13,3808.0,191.7751,191.7751,191.3547,191.6163,3808.0
2020-11-24 10:35:00,205.14,205.31,204.99,205.18,20066.0,191.6256,191.7844,191.4855,191.663,20066.0
2020-11-24 10:40:00,205.13,205.8,205.08,205.7,8204.0,191.6163,192.2421,191.5696,192.1487,8204.0
2020-11-24 10:45:00,205.8,206.24,205.79,206.16,5321.0,192.2421,192.6531,192.2328,192.5784,5321.0
2020-11-24 10:50:00,206.06,206.07,205.76,205.95,3246.0,192.485,192.4943,192.2048,192.3822,3246.0
2020-11-24 10:55:00,205.9,206.1,205.78,205.82,8929.0,192.3355,192.5224,192.2234,192.2608,8929.0
2020-11-24 11:00:00,205.94,206.32,205.92,206.29,7300.0,192.3729,192.7279,192.3542,192.6998,7300.0
2020-11-24 11:05:00,206.16,206.44,205.99,206.33,9907.0,192.5784,192.84,192.4196,192.7372,9907.0
2020-11-24 11:10:00,206.25,206.45,206.13,206.37,3966.0,192.6625,192.8493,192.5504,192.7746,3966.0
2020-11-24 11:15:00,206.35,206.4,206.11,206.3,9354.0,192.7559,192.8026,192.5317,192.7092,9354.0
2020-11-24 11:20:00,206.38,206.82,206.38,206.82,6900.0,192.7839,193.1949,192.7839,193.1949,6900.0
2020-11-24 11:25:00,206.82,207.17,206.64,206.64,6912.0,193.1949,193.5219,193.0268,193.0268,6912.0
2020-11-24 11:30:00,206.52,206.9,206.48,206.9,6634.0,192.9147,193.2697,192.8773,193.2697,6634.0
2020-11-24 11:35:00,206.82,207.15,206.75,207.09,6810.0,193.1949,193.5032,193.1295,193.4471,6810.0
2020-11-24 11:40:00,207.14,207.2,206.93,207.14,10126.0,193.4938,193.5499,193.2977,193.4938,10126.0
2020-11-24 11:45:00,207.13,207.7,207.04,207.63,6390.0,193.4845,194.017,193.4004,193.9516,6390.0
2020-11-24 11:50:00,207.6,207.92,207.6,207.75,5840.0,193.9235,194.2225,193.9235,194.0637,5840.0
2020-11-24 11:55:00,207.81,208.19,207.78,208.06,11175.0,194.1197,194.4747,194.0917,194.3532,11175.0
2020-11-24 12:00:00,208.14,208.36,207.73,207.86,4823.0,194.428,194.6335,194.045,194.1664,4823.0
2020-11-24 12:05:00,207.66,207.98,207.58,207.98,4181.0,193.9796,194.2785,193.9049,194.2785,4181.0
2020-11-24 12:10:00,208.01,208.02,207.51,207.77,6574.0,194.3065,194.3159,193.8395,194.0823,6574.0
2020-11-24 12:15:00,207.76,207.87,207.71,207.81,1682.0,194.073,194.1758,194.0263,194.1197,1682.0
2020-11-24 12:20:00,207.82,207.82,207.5,207.54,5610.0,194.129,194.129,193.8301,193.8675,5610.0
2020-11-24 12:25:00,207.54,207.54,207.26,207.42,5654.0,193.8675,193.8675,193.6059,193.7554,5654.0
2020-11-24 12:30:00,207.42,207.58,207.37,207.55,16106.0,193.7554,193.9049,193.7087,193.8768,16106.0
2020-11-24 12:35:00,207.7,207.7,207.5,207.61,3432.0,194.017,194.017,193.8301,193.9329,3432.0
2020-11-24 12:40:00,207.62,207.66,207.34,207.35,3222.0,193.9422,193.9796,193.6807,193.69,3222.0
2020-11-24 12:45:00,207.42,207.52,207.32,207.52,5361.0,193.7554,193.8488,193.662,193.8488,5361.0
2020-11-24 12:50:00,207.55,207.6,207.44,207.45,3512.0,193.8768,193.9235,193.7741,193.7834,3512.0
2020-11-24 12:55:00,207.41,207.45,207.37,207.39,1900.0,193.7461,193.7834,193.7087,193.7274,1900.0
2020-11-24 13:00:00,207.44,207.61,207.44,207.55,3490.0,193.7741,193.9329,193.7741,193.8768,3490.0
2020-11-24 13:05:00,207.57,207.66,207.47,207.66,9630.0,193.8955,193.9796,193.8021,193.9796,9630.0
2020-11-24 13:10:00,207.74,207.9,207.68,207.68,7188.0,194.0543,194.2038,193.9983,193.9983,7188.0
2020-11-24 13:15:00,207.7,207.81,207.68,207.78,4988.0,194.017,194.1197,193.9983,194.0917,4988.0
2020-11-24 13:20:00,207.71,207.71,207.5,207.55,2337.0,194.0263,194.0263,193.8301,193.8768,2337.0
2020-11-24 13:25:00,207.57,207.62,207.32,207.51,7548.0,193.8955,193.9422,193.662,193.8395,7548.0
2020-11-24 13:30:00,207.58,207.78,207.58,207.72,3332.0,193.9049,194.0917,193.9049,194.0356,3332.0
2020-11-24 13:35:00,207.71,207.71,207.51,207.65,8029.0,194.0263,194.0263,193.8395,193.9702,8029.0
2020-11-24 13:40:00,207.86,208.22,207.86,207.91,10897.0,194.1664,194.5027,194.1664,194.2131,10897.0
2020-11-24 13:45:00,207.72,207.72,207.57,207.57,2211.0,194.0356,194.0356,193.8955,193.8955,2211.0
2020-11-24 13:50:00,207.55,207.66,207.51,207.62,4514.0,193.8768,193.9796,193.8395,193.9422,4514.0
2020-11-24 13:55:00,207.71,207.71,207.52,207.6,4879.0,194.0263,194.0263,193.8488,193.9235,4879.0
2020-11-24 14:00:00,207.61,207.79,207.6,207.75,2671.0,193.9329,194.101,193.9235,194.0637,2671.0
2020-11-24 14:05:00,207.76,207.79,207.68,207.71,3667.0,194.073,194.101,193.9983,194.0263,3667.0
2020-11-24 14:10:00,207.8,207.85,207.64,207.64,2752.0,194.1104,194.1571,193.9609,193.9609,2752.0
2020-11-24 14:15:00,207.64,207.66,207.49,207.56,4400.0,193.9609,193.9796,193.8208,193.8862,4400.0
2020-11-24 14:20:00,207.55,207.7,207.47,207.7,5689.0,193.8768,194.017,193.8021,194.017,5689.0
2020-11-24 14:25:00,207.65,207.84,207.6,207.6,5340.0,193.9702,194.1477,193.9235,193.9235,5340.0
2020-11-24 14:30:00,207.63,207.64,207.24,207.24,12878.0,193.9516,193.9609,193.5873,193.5873,12878.0
2020-11-24 14:35:00,207.35,207.59,207.29,207.36,8864.0,193.69,193.9142,193.634,193.6994,8864.0
2020-11-24 14:40:00,207.25,207.49,207.17,207.43,11943.0,193.5966,193.8208,193.5219,193.7647,11943.0
2020-11-24 14:45:00,207.43,207.43,207.1,207.27,2787.0,193.7647,193.7647,193.4565,193.6153,2787.0
2020-11-24 14:50:00,207.23,207.4,207.22,207.4,2112.0,193.5779,193.7367,193.5686,193.7367,2112.0
2020-11-24 14:55:00,207.4,207.55,207.34,207.4,8256.0,193.7367,193.8768,193.6807,193.7367,8256.0
2020-11-24 15:00:00,207.49,207.64,207.31,207.58,7284.0,193.8208,193.9609,193.6526,193.9049,7284.0
2020-11-24 15:05:00,207.64,208.14,207.63,208.14,7249.0,193.9609,194.428,193.9516,194.428,7249.0
2020-11-24 15:10:00,208.09,208.22,208.0,208.22,4412.0,194.3813,194.5027,194.2972,194.5027,4412.0
2020-11-24 15:15:00,208.23,208.41,208.21,208.3,11561.0,194.512,194.6802,194.4934,194.5774,11561.0
2020-11-24 15:20:00,208.27,208.66,208.14,208.62,18286.0,194.5494,194.9137,194.428,194.8763,18286.0
2020-11-24 15:25:00,208.62,208.63,208.39,208.47,14883.0,194.8763,194.8857,194.6615,194.7362,14883.0
2020-11-24 15:30:00,208.45,208.45,208.1,208.39,26502.0,194.7175,194.7175,194.3906,194.6615,26502.0
2020-11-24 15:35:00,208.39,208.47,208.29,208.33,12169.0,194.6615,194.7362,194.5681,194.6054,12169.0
2020-11-24 15:40:00,208.31,208.63,208.27,208.3,22366.0,194.5868,194.8857,194.5494,194.5774,22366.0
2020-11-24 15:45:00,208.31,208.43,207.55,207.89,11118.0,194.5868,194.6989,193.8768,194.1944,11118.0
2020-11-24 15:50:00,207.72,208.12,207.71,207.98,25255.0,194.0356,194.4093,194.0263,194.2785,25255.0
2020-11-24 15:55:00,208.0,208.06,207.56,207.79,33255.0,194.2972,194.3532,193.8862,194.101,33255.0
2020-11-25 09:30:00,207.2,207.38,204.67,204.68,14052.0,193.5499,193.718,191.1866,191.1959,14052.0
2020-11-25 09:35:00,204.68,205.24,204.22,204.97,7583.0,191.1959,191.719,190.7662,191.4668,7583.0
2020-11-25 09:40:00,204.73,205.03,204.18,204.89,6231.0,191.2426,191.5228,190.7288,191.3921,6231.0
2020-11-25 09:45:00,205.08,205.5,204.82,205.12,15794.0,191.5696,191.9619,191.3267,191.6069,15794.0
2020-11-25 09:50:00,205.11,205.41,204.98,205.18,15385.0,191.5976,191.8778,191.4761,191.663,15385.0
2020-11-25 09:55:00,205.15,205.56,204.76,205.06,14176.0,191.6349,192.0179,191.2706,191.5509,14176.0
2020-11-25 10:00:00,205.05,205.24,204.64,204.91,13055.0,191.5415,191.719,191.1585,191.4108,13055.0
2020-11-25 10:05:00,204.84,205.36,204.65,204.81,6426.0,191.3454,191.8311,191.1679,191.3173,6426.0
2020-11-25 10:10:00,204.84,205.34,204.76,205.28,6563.0,191.3454,191.8124,191.2706,191.7564,6563.0
2020-11-25 10:15:00,205.19,205.35,204.9,205.0,3960.0,191.6723,191.8218,191.4014,191.4948,3960.0
2020-11-25 10:20:00,204.88,205.25,204.87,205.24,6085.0,191.3827,191.7284,191.3734,191.719,6085.0
2020-11-25 10:25:00,205.17,205.75,205.12,205.65,3314.0,191.6536,192.1954,191.6069,192.102,3314.0
2020-11-25 10:30:00,205.74,205.97,205.46,205.65,7757.0,192.1861,192.4009,191.9245,192.102,7757.0
2020-11-25 10:35:00,205.56,205.91,205.11,205.2,5060.0,192.0179,192.3449,191.5976,191.6817,5060.0
2020-11-25 10:40:00,205.16,205.37,205.08,205.28,5308.0,191.6443,191.8405,191.5696,191.7564,5308.0
2020-11-25 10:45:00,205.17,205.61,205.11,205.15,3046.0,191.6536,192.0646,191.5976,191.6349,3046.0
2020-11-25 10:50:00,205.25,205.51,205.13,205.21,3321.0,191.7284,191.9712,191.6163,191.691,3321.0
2020-11-25 10:55:00,205.13,205.14,204.92,204.92,8883.0,191.6163,191.6256,191.4201,191.4201,8883.0
2020-11-25 11:00:00,205.02,205.23,204.76,204.77,7074.0,191.5135,191.7097,191.2706,191.28,7074.0
2020-11-25 11:05:00,204.64,204.7,204.48,204.63,4457.0,191.1585,191.2146,191.0091,191.1492,4457.0
2020-11-25 11:10:00,204.58,204.58,204.22,204.22,3201.0,191.1025,191.1025,190.7662,190.7662,3201.0
2020-11-25 11:15:00,204.3,204.62,204.2,204.62,2485.0,190.8409,191.1399,190.7475,191.1399,2485.0
2020-11-25 11:20:00,204.65,204.72,204.34,204.4,5130.0,191.1679,191.2333,190.8783,190.9344,5130.0
2020-11-25 11:25:00,204.43,204.62,204.27,204.57,4915.0,190.9624,191.1399,190.8129,191.0932,4915.0
2020-11-25 11:30:00,204.65,204.65,204.49,204.59,1884.0,191.1679,191.1679,191.0184,191.1118,1884.0
2020-11-25 11:35:00,204.58,204.6,204.5,204.5,10758.0,191.1025,191.1212,191.0278,191.0278,10758.0
2020-11-25 11:40:00,204.53,204.93,204.49,204.75,1891.0,191.0558,191.4294,191.0184,191.2613,1891.0
2020-11-25 11:45:00,204.69,204.96,204.68,204.89,3171.0,191.2052,191.4575,191.1959,191.3921,3171.0
2020-11-25 11:50:00,204.96,205.0,204.81,204.92,4444.0,191.4575,191.4948,191.3173,191.4201,4444.0
2020-11-25 11:55:00,204.91,205.0,204.84,204.91,4753.0,191.4108,191.4948,191.3454,191.4108,4753.0
2020-11-25 12:00:00,204.88,204.88,204.47,204.7,1508.0,191.3827,191.3827,190.9997,191.2146,1508.0
2020-11-25 12:05:00,204.8,204.86,204.8,204.84,300.0,191.308,191.364,191.308,191.3454,300.0
2020-11-25 12:10:00,204.77,204.95,204.77,204.82,5555.0,191.28,191.4481,191.28,191.3267,5555.0
2020-11-25 12:15:00,204.86,204.86,204.59,204.74,2462.0,191.364,191.364,191.1118,191.252,2462.0
2020-11-25 12:20:00,204.77,204.77,204.5,204.5,3897.0,191.28,191.28,191.0278,191.0278,3897.0
2020-11-25 12:25:00,204.45,204.64,204.44,204.61,1657.0,190.9811,191.1585,190.9717,191.1305,1657.0
2020-11-25 12:30:00,204.53,204.97,204.52,204.8,1880.0,191.0558,191.4668,191.0464,191.308,1880.0
2020-11-25 12:35:00,204.88,204.92,204.69,204.79,1856.0,191.3827,191.4201,191.2052,191.2987,1856.0
2020-11-25 12:40:00,204.8,205.0,204.74,204.87,2557.0,191.308,191.4948,191.252,191.3734,2557.0
2020-11-25 12:45:00,204.84,204.93,204.77,204.93,716.0,191.3454,191.4294,191.28,191.4294,716.0
2020-11-25 12:50:00,204.84,204.89,204.53,204.53,2154.0,191.3454,191.3921,191.0558,191.0558,2154.0
2020-11-25 12:55:00,204.65,204.87,204.65,204.87,1265.0,191.1679,191.3734,191.1679,191.3734,1265.0
2020-11-25 13:00:00,204.98,205.04,204.89,204.89,5238.0,191.4761,191.5322,191.3921,191.3921,5238.0
2020-11-25 13:05:00,204.89,205.01,204.86,204.93,9324.0,191.3921,191.5042,191.364,191.4294,9324.0
2020-11-25 13:10:00,204.92,205.05,204.82,204.92,5329.0,191.4201,191.5415,191.3267,191.4201,5329.0
2020-11-25 13:15:00,204.95,205.02,204.86,204.93,5462.0,191.4481,191.5135,191.364,191.4294,5462.0
2020-11-25 13:20:00,204.92,205.0,204.86,204.93,3007.0,191.4201,191.4948,191.364,191.4294,3007.0
2020-11-25 13:25:00,204.93,205.02,204.92,205.0,3770.0,191.4294,191.5135,191.4201,191.4948,3770.0
2020-11-25 13:30:00,204.98,205.03,204.78,204.91,37326.0,191.4761,191.5228,191.2893,191.4108,37326.0
2020-11-25 13:35:00,204.83,204.84,204.53,204.53,5553.0,191.336,191.3454,191.0558,191.0558,5553.0
2020-11-25 13:40:00,204.61,204.75,204.35,204.66,7299.0,191.1305,191.2613,190.8876,191.1772,7299.0
2020-11-25 13:45:00,204.67,204.88,204.66,204.87,1716.0,191.1866,191.3827,191.1772,191.3734,1716.0
2020-11-25 13:50:00,204.82,204.89,204.58,204.76,3115.0,191.3267,191.3921,191.1025,191.2706,3115.0
2020-11-25 13:55:00,204.81,204.87,204.54,204.71,2487.0,191.3173,191.3734,191.0651,191.2239,2487.0
2020-11-25 14:00:00,204.71,204.71,204.11,204.11,5484.0,191.2239,191.2239,190.6635,190.6635,5484.0
2020-11-25 14:05:00,204.19,204.55,204.19,204.52,6026.0,190.7382,191.0745,190.7382,191.0464,6026.0
2020-11-25 14:10:00,204.46,204.46,204.11,204.11,7902.0,190.9904,190.9904,190.6635,190.6635,7902.0
2020-11-25 14:15:00,204.11,204.26,204.05,204.14,3948.0,190.6635,190.8036,190.6074,190.6915,3948.0
2020-11-25 14:20:00,204.14,204.32,204.07,204.13,2855.0,190.6915,190.8596,190.6261,190.6821,2855.0
2020-11-25 14:25:00,204.14,204.63,204.09,204.37,3713.0,190.6915,191.1492,190.6448,190.9063,3713.0
2020-11-25 14:30:00,204.46,204.65,204.37,204.63,6074.0,190.9904,191.1679,190.9063,191.1492,6074.0
2020-11-25 14:35:00,204.57,204.88,204.56,204.8,3777.0,191.0932,191.3827,191.0838,191.308,3777.0
2020-11-25 14:40:00,204.8,204.85,204.71,204.83,4358.0,191.308,191.3547,191.2239,191.336,4358.0
2020-11-25 14:45:00,204.8,204.8,204.67,204.74,8455.0,191.308,191.308,191.1866,191.252,8455.0
2020-11-25 14:50:00,204.77,204.81,204.48,204.53,5634.0,191.28,191.3173,191.0091,191.0558,5634.0
2020-11-25 14:55:00,204.58,204.59,204.25,204.27,3798.0,191.1025,191.1118,190.7942,190.8129,3798.0
2020-11-25 15:00:00,204.34,204.65,204.32,204.65,2603.0,190.8783,191.1679,190.8596,191.1679,2603.0
2020-11-25 15:05:00,204.67,204.75,204.41,204.72,4163.0,191.1866,191.2613,190.9437,191.2333,4163.0
2020-11-25 15:10:00,204.79,204.85,204.56,204.77,5096.0,191.2987,191.3547,191.0838,191.28,5096.0
2020-11-25 15:15:00,204.8,204.85,204.67,204.81,3133.0,191.308,191.3547,191.1866,191.3173,3133.0
2020-11-25 15:20:00,204.84,204.84,204.57,204.62,4819.0,191.3454,191.3454,191.0932,191.1399,4819.0
2020-11-25 15:25:00,204.62,204.78,204.62,204.69,7369.0,191.1399,191.2893,191.1399,191.2052,7369.0
2020-11-25 15:30:00,204.64,205.0,204.64,204.91,25045.0,191.1585,191.4948,191.1585,191.4108,25045.0
2020-11-25 15:35:00,204.86,204.94,204.74,204.83,12561.0,191.364,191.4388,191.252,191.336,12561.0
2020-11-25 15:40:00,204.87,205.01,204.84,204.84,15204.0,191.3734,191.5042,191.3454,191.3454,15204.0
2020-11-25 15:45:00,204.83,205.02,204.81,205.0,9366.0,191.336,191.5135,191.3173,191.4948,9366.0
2020-11-25 15:50:00,205.0,205.0,204.8,204.99,15049.0,191.4948,191.4948,191.308,191.4855,15049.0
2020-11-25 15:55:00,204.98,205.01,204.5,204.85,50149.0,191.4761,191.5042,191.0278,191.3547,50149.0
2020-11-27 09:30:00,204.65,204.67,203.85,203.86,19418.0,191.1679,191.1866,190.4206,190.4299,19418.0
2020-11-27 09:35:00,203.85,204.38,203.52,204.09,16421.0,190.4206,190.9157,190.1123,190.6448,16421.0
2020-11-27 09:40:00,204.22,204.62,204.22,204.6,21747.0,190.7662,191.1399,190.7662,191.1212,21747.0
2020-11-27 09:45:00,204.79,205.0,204.49,204.73,10450.0,191.2987,191.4948,191.0184,191.2426,10450.0
2020-11-27 09:50:00,204.51,204.65,204.27,204.53,3483.0,191.0371,191.1679,190.8129,191.0558,3483.0
2020-11-27 09:55:00,204.53,204.77,204.43,204.45,2564.0,191.0558,191.28,190.9624,190.9811,2564.0
2020-11-27 10:00:00,204.59,204.72,204.33,204.39,2926.0,191.1118,191.2333,190.869,190.925,2926.0
2020-11-27 10:05:00,204.44,204.63,204.35,204.63,3269.0,190.9717,191.1492,190.8876,191.1492,3269.0
2020-11-27 10:10:00,204.76,204.88,204.63,204.63,1020.0,191.2706,191.3827,191.1492,191.1492,1020.0
2020-11-27 10:15:00,204.56,204.61,204.25,204.26,6514.0,191.0838,191.1305,190.7942,190.8036,6514.0
2020-11-27 10:20:00,204.24,204.59,204.14,204.41,6147.0,190.7849,191.1118,190.6915,190.9437,6147.0
2020-11-27 10:25:00,204.56,204.6,204.37,204.54,2425.0,191.0838,191.1212,190.9063,191.0651,2425.0
2020-11-27 10:30:00,204.34,204.79,204.29,204.51,20020.0,190.8783,191.2987,190.8316,191.0371,20020.0
2020-11-27 10:35:00,204.58,204.61,204.35,204.57,2763.0,191.1025,191.1305,190.8876,191.0932,2763.0
2020-11-27 10:40:00,204.48,204.52,204.31,204.42,3814.0,191.0091,191.0464,190.8503,190.953,3814.0
2020-11-27 10:45:00,204.21,204.78,204.21,204.71,2617.0,190.7569,191.2893,190.7569,191.2239,2617.0
2020-11-27 10:50:00,204.65,204.72,204.47,204.58,2652.0,191.1679,191.2333,190.9997,191.1025,2652.0
2020-11-27 10:55:00,204.5,204.59,204.28,204.42,4680.0,191.0278,191.1118,190.8223,190.953,4680.0
2020-11-27 11:00:00,204.38,204.43,204.05,204.11,7205.0,190.9157,190.9624,190.6074,190.6635,7205.0
2020-11-27 11:05:00,204.19,204.56,204.15,204.52,9526.0,190.7382,191.0838,190.7008,191.0464,9526.0
2020-11-27 11:10:00,204.53,204.73,204.53,204.55,7046.0,191.0558,191.2426,191.0558,191.0745,7046.0
2020-11-27 11:15:00,204.47,204.5,204.12,204.24,8151.0,190.9997,191.0278,190.6728,190.7849,8151.0
2020-11-27 11:20:00,204.29,204.56,204.29,204.47,5454.0,190.8316,191.0838,190.8316,190.9997,5454.0
2020-11-27 11:25:00,204.46,204.5,204.15,204.25,5496.0,190.9904,191.0278,190.7008,190.7942,5496.0
2020-11-27 11:30:00,204.25,204.47,204.16,204.34,10966.0,190.7942,190.9997,190.7102,190.8783,10966.0
2020-11-27 11:35:00,204.37,204.56,204.23,204.36,3363.0,190.9063,191.0838,190.7756,190.897,3363.0
2020-11-27 11:40:00,204.44,204.73,204.43,204.58,4094.0,190.9717,191.2426,190.9624,191.1025,4094.0
2020-11-27 11:45:00,204.58,204.58,204.3,204.58,4275.0,191.1025,191.1025,190.8409,191.1025,4275.0
2020-11-27 11:50:00,204.65,204.65,204.31,204.31,4125.0,191.1679,191.1679,190.8503,190.8503,4125.0
2020-11-27 11:55:00,204.3,204.37,204.21,204.31,2712.0,190.8409,190.9063,190.7569,190.8503,2712.0
2020-11-27 12:00:00,204.33,204.48,204.21,204.21,3686.0,190.869,191.0091,190.7569,190.7569,3686.0
2020-11-27 12:05:00,204.21,204.23,204.04,204.16,4266.0,190.7569,190.7756,190.5981,190.7102,4266.0
2020-11-27 12:10:00,204.21,204.24,203.42,203.66,7728.0,190.7569,190.7849,190.0189,190.2431,7728.0
2020-11-27 12:15:00,203.87,204.1,203.86,204.09,5198.0,190.4393,190.6541,190.4299,190.6448,5198.0
2020-11-27 12:20:00,204.11,204.11,203.78,204.08,19863.0,190.6635,190.6635,190.3552,190.6354,19863.0
2020-11-27 12:25:00,204.08,204.7,204.08,204.61,20981.0,190.6354,191.2146,190.6354,191.1305,20981.0
2020-11-27 12:30:00,204.61,205.17,204.6,205.09,8543.0,191.1305,191.6536,191.1212,191.5789,8543.0
2020-11-27 12:35:00,205.12,205.37,205.03,205.31,7858.0,191.6069,191.8405,191.5228,191.7844,7858.0
2020-11-27 12:40:00,205.21,205.28,204.97,205.19,5493.0,191.691,191.7564,191.4668,191.6723,5493.0
2020-11-27 12:45:00,205.26,205.43,205.08,205.25,11249.0,191.7377,191.8965,191.5696,191.7284,11249.0
2020-11-27 12:50:00,205.21,205.56,205.13,205.29,28036.0,191.691,192.0179,191.6163,191.7657,28036.0
2020-11-27 12:55:00,205.28,205.34,204.49,204.84,52328.0,191.7564,191.8124,191.0184,191.3454,52328.0
2020-11-30 09:30:00,203.53,204.89,203.12,204.89,18266.0,190.1217,191.3921,189.7387,191.3921,18266.0
2020-11-30 09:35:00,204.98,205.42,204.17,204.46,9273.0,191.4761,191.8872,190.7195,190.9904,9273.0
2020-11-30 09:40:00,204.36,204.75,204.33,204.65,8600.0,190.897,191.2613,190.869,191.1679,8600.0
2020-11-30 09:45:00,204.36,204.66,204.27,204.39,11339.0,190.897,191.1772,190.8129,190.925,11339.0
2020-11-30 09:50:00,204.31,204.47,204.13,204.47,7967.0,190.8503,190.9997,190.6821,190.9997,7967.0
2020-11-30 09:55:00,204.25,204.46,204.08,204.34,7022.0,190.7942,190.9904,190.6354,190.8783,7022.0
2020-11-30 10:00:00,204.15,204.41,204.1,204.34,5800.0,190.7008,190.9437,190.6541,190.8783,5800.0
2020-11-30 10:05:00,204.34,204.69,204.11,204.25,4729.0,190.8783,191.2052,190.6635,190.7942,4729.0
2020-11-30 10:10:00,204.26,204.5,203.8,203.86,4187.0,190.8036,191.0278,190.3739,190.4299,4187.0
2020-11-30 10:15:00,203.69,203.81,203.31,203.31,4784.0,190.2711,190.3832,189.9162,189.9162,4784.0
2020-11-30 10:20:00,203.28,203.97,203.12,203.74,5079.0,189.8881,190.5327,189.7387,190.3178,5079.0
2020-11-30 10:25:00,203.94,204.13,203.26,203.5,6413.0,190.5047,190.6821,189.8695,190.0936,6413.0
2020-11-30 10:30:00,203.58,203.58,203.27,203.28,2611.0,190.1684,190.1684,189.8788,189.8881,2611.0
2020-11-30 10:35:00,203.13,203.33,202.54,203.18,6146.0,189.748,189.9348,189.1969,189.7947,6146.0
2020-11-30 10:40:00,203.14,203.65,202.93,203.53,13612.0,189.7574,190.2338,189.5612,190.1217,13612.0
2020-11-30 10:45:00,203.61,203.95,203.48,203.89,7497.0,190.1964,190.514,190.075,190.458,7497.0
2020-11-30 10:50:00,203.72,204.12,203.5,203.94,3751.0,190.2992,190.6728,190.0936,190.5047,3751.0
2020-11-30 10:55:00,203.9,204.31,203.88,204.18,6822.0,190.4673,190.8503,190.4486,190.7288,6822.0
2020-11-30 11:00:00,204.09,204.42,203.99,204.13,2400.0,190.6448,190.953,190.5514,190.6821,2400.0
2020-11-30 11:05:00,204.13,204.4,204.13,204.24,3076.0,190.6821,190.9344,190.6821,190.7849,3076.0
2020-11-30 11:10:00,204.2,204.48,204.1,204.13,5716.0,190.7475,191.0091,190.6541,190.6821,5716.0
2020-11-30 11:15:00,204.01,204.13,203.82,204.03,4353.0,190.57,190.6821,190.3926,190.5887,4353.0
2020-11-30 11:20:00,203.91,204.26,203.85,204.0,6280.0,190.4766,190.8036,190.4206,190.5607,6280.0
2020-11-30 11:25:00,204.06,204.4,204.01,204.27,4181.0,190.6168,190.9344,190.57,190.8129,4181.0
2020-11-30 11:30:00,204.34,204.61,204.03,204.17,4827.0,190.8783,191.1305,190.5887,190.7195,4827.0
2020-11-30 11:35:00,204.1,204.58,204.0,204.29,3338.0,190.6541,191.1025,190.5607,190.8316,3338.0
2020-11-30 11:40:00,204.37,204.8,204.31,204.44,7162.0,190.9063,191.308,190.8503,190.9717,7162.0
2020-11-30 11:45:00,204.45,204.79,204.44,204.61,3229.0,190.9811,191.2987,190.9717,191.1305,3229.0
2020-11-30 11:50:00,204.53,204.8,204.31,204.61,4676.0,191.0558,191.308,190.8503,191.1305,4676.0
2020-11-30 11:55:00,204.76,205.21,204.76,204.94,4037.0,191.2706,191.691,191.2706,191.4388,4037.0
2020-11-30 12:00:00,205.03,205.36,204.97,205.26,5270.0,191.5228,191.8311,191.4668,191.7377,5270.0
2020-11-30 12:05:00,205.37,205.54,205.3,205.45,5884.0,191.8405,191.9993,191.7751,191.9152,5884.0
2020-11-30 12:10:00,205.39,205.58,205.29,205.4,10178.0,191.8591,192.0366,191.7657,191.8685,10178.0
2020-11-30 12:15:00,205.38,205.38,204.85,204.94,4501.0,191.8498,191.8498,191.3547,191.4388,4501.0
2020-11-30 12:20:00,204.85,205.15,204.85,205.03,5924.0,191.3547,191.6349,191.3547,191.5228,5924.0
2020-11-30 12:25:00,204.98,204.98,204.75,204.76,2840.0,191.4761,191.4761,191.2613,191.2706,2840.0
2020-11-30 12:30:00,204.69,204.99,204.69,204.81,3337.0,191.2052,191.4855,191.2052,191.3173,3337.0
2020-11-30 12:35:00,204.82,204.82,204.68,204.82,4160.0,191.3267,191.3267,191.1959,191.3267,4160.0
2020-11-30 12:40:00,204.8,204.94,204.73,204.74,2608.0,191.308,191.4388,191.2426,191.252,2608.0
2020-11-30 12:45:00,204.82,205.62,204.82,205.54,9678.0,191.3267,192.074,191.3267,191.9993,9678.0
2020-11-30 12:50:00,205.51,205.69,205.31,205.4,6736.0,191.9712,192.1394,191.7844,191.8685,6736.0
2020-11-30 12:55:00,205.44,205.65,205.4,205.51,3309.0,191.9058,192.102,191.8685,191.9712,3309.0
2020-11-30 13:00:00,205.45,205.61,205.38,205.59,5009.0,191.9152,192.0646,191.8498,192.046,5009.0
2020-11-30 13:05:00,205.5,205.84,205.38,205.46,8402.0,191.9619,192.2795,191.8498,191.9245,8402.0
2020-11-30 13:10:00,205.44,205.44,205.08,205.12,4176.0,191.9058,191.9058,191.5696,191.6069,4176.0
2020-11-30 13:15:00,205.15,205.2,205.0,205.07,2561.0,191.6349,191.6817,191.4948,191.5602,2561.0
2020-11-30 13:20:00,205.13,205.39,205.09,205.37,3659.0,191.6163,191.8591,191.5789,191.8405,3659.0
2020-11-30 13:25:00,205.28,205.36,204.92,204.97,3500.0,191.7564,191.8311,191.4201,191.4668,3500.0
2020-11-30 13:30:00,204.92,205.18,204.88,205.17,7907.0,191.4201,191.663,191.3827,191.6536,7907.0
2020-11-30 13:35:00,205.03,205.21,205.0,205.1,2000.0,191.5228,191.691,191.4948,191.5882,2000.0
2020-11-30 13:40:00,205.11,205.3,205.1,205.15,2257.0,191.5976,191.7751,191.5882,191.6349,2257.0
2020-11-30 13:45:00,205.16,205.27,204.9,205.02,8434.0,191.6443,191.747,191.4014,191.5135,8434.0
2020-11-30 13:50:00,205.14,205.27,204.91,205.0,6217.0,191.6256,191.747,191.4108,191.4948,6217.0
2020-11-30 13:55:00,204.94,204.99,204.78,204.78,5093.0,191.4388,191.4855,191.2893,191.2893,5093.0
2020-11-30 14:00:00,204.78,204.85,204.62,204.7,5901.0,191.2893,191.3547,191.1399,191.2146,5901.0
2020-11-30 14:05:00,204.69,205.03,204.57,204.97,10055.0,191.2052,191.5228,191.0932,191.4668,10055.0
2020-11-30 14:10:00,204.93,204.99,204.73,204.89,6275.0,191.4294,191.4855,191.2426,191.3921,6275.0
2020-11-30 14:15:00,204.84,205.23,204.84,205.05,4200.0,191.3454,191.7097,191.3454,191.5415,4200.0
2020-11-30 14:20:00,205.13,205.25,204.96,205.0,3893.0,191.6163,191.7284,191.4575,191.4948,3893.0
2020-11-30 14:25:00,204.97,205.03,204.88,204.95,2867.0,191.4668,191.5228,191.3827,191.4481,2867.0
2020-11-30 14:30:00,204.87,204.96,204.64,204.66,2350.0,191.3734,191.4575,191.1585,191.1772,2350.0
2020-11-30 14:35:00,204.64,204.77,204.48,204.65,4443.0,191.1585,191.28,191.0091,191.1679,4443.0
2020-11-30 14:40:00,204.65,204.69,204.43,204.52,4812.0,191.1679,191.2052,190.9624,191.0464,4812.0
2020-11-30 14:45:00,204.54,205.05,204.52,205.05,11447.0,191.0651,191.5415,191.0464,191.5415,11447.0
2020-11-30 14:50:00,205.0,205.37,204.93,205.03,5354.0,191.4948,191.8405,191.4294,191.5228,5354.0
2020-11-30 14:55:00,205.07,205.7,205.07,205.63,3783.0,191.5602,192.1487,191.5602,192.0833,3783.0
2020-11-30 15:00:00,205.64,205.73,205.14,205.33,4406.0,192.0927,192.1767,191.6256,191.8031,4406.0
2020-11-30 15:05:00,205.24,205.45,204.95,204.95,6617.0,191.719,191.9152,191.4481,191.4481,6617.0
2020-11-30 15:10:00,204.96,205.23,204.96,205.03,7192.0,191.4575,191.7097,191.4575,191.5228,7192.0
2020-11-30 15:15:00,205.07,205.23,204.9,205.07,8594.0,191.5602,191.7097,191.4014,191.5602,8594.0
2020-11-30 15:20:00,205.01,205.32,205.0,205.32,3000.0,191.5042,191.7937,191.4948,191.7937,3000.0
2020-11-30 15:25:00,205.36,205.36,204.99,205.0,6225.0,191.8311,191.8311,191.4855,191.4948,6225.0
2020-11-30 15:30:00,204.99,205.49,204.94,205.32,7348.0,191.4855,191.9525,191.4388,191.7937,7348.0
2020-11-30 15:35:00,205.39,205.59,205.26,205.26,15798.0,191.8591,192.046,191.7377,191.7377,15798.0
2020-11-30 15:40:00,205.24,205.38,205.19,205.35,15361.0,191.719,191.8498,191.6723,191.8218,15361.0
2020-11-30 15:45:00,205.34,205.8,205.33,205.64,24380.0,191.8124,192.2421,191.8031,192.0927,24380.0
2020-11-30 15:50:00,205.56,205.9,205.56,205.81,28999.0,192.0179,192.3355,192.0179,192.2515,28999.0
2020-11-30 15:55:00,205.76,205.92,205.36,205.8,93954.0,192.2048,192.3542,191.8311,192.2421,93954.0
2020-12-01 09:30:00,208.35,208.49,207.08,207.17,20801.0,194.6241,194.7549,193.4378,193.5219,20801.0
2020-12-01 09:35:00,207.34,207.77,206.98,207.53,6156.0,193.6807,194.0823,193.3444,193.8582,6156.0
2020-12-01 09:40:00,207.79,208.28,207.58,208.28,5190.0,194.101,194.5587,193.9049,194.5587,5190.0
2020-12-01 09:45:00,208.13,208.74,208.08,208.09,8675.0,194.4186,194.9884,194.3719,194.3813,8675.0
2020-12-01 09:50:00,208.09,209.11,208.09,208.92,15631.0,194.3813,195.3341,194.3813,195.1566,15631.0
2020-12-01 09:55:00,208.93,209.09,208.38,208.38,12269.0,195.1659,195.3154,194.6522,194.6522,12269.0
2020-12-01 10:00:00,208.38,208.56,207.94,208.27,14603.0,194.6522,194.8203,194.2411,194.5494,14603.0
2020-12-01 10:05:00,208.28,208.56,208.03,208.44,7573.0,194.5587,194.8203,194.3252,194.7082,7573.0
2020-12-01 10:10:00,208.45,208.93,208.23,208.77,15700.0,194.7175,195.1659,194.512,195.0165,15700.0
2020-12-01 10:15:00,208.67,209.61,208.67,209.59,10997.0,194.9231,195.8011,194.9231,195.7824,10997.0
2020-12-01 10:20:00,209.55,210.5,209.49,210.5,37282.0,195.7451,196.6325,195.689,196.6325,37282.0
2020-12-01 10:25:00,210.37,210.48,209.85,210.38,10556.0,196.5111,196.6138,196.0253,196.5204,10556.0
2020-12-01 10:30:00,210.32,210.5,209.42,209.49,13598.0,196.4644,196.6325,195.6236,195.689,13598.0
2020-12-01 10:35:00,209.55,209.62,208.94,209.05,5221.0,195.7451,195.8105,195.1753,195.278,5221.0
2020-12-01 10:40:00,209.04,209.34,208.95,209.25,6200.0,195.2687,195.5489,195.1846,195.4648,6200.0
2020-12-01 10:45:00,209.25,209.39,208.92,209.0,5181.0,195.4648,195.5956,195.1566,195.2313,5181.0
2020-12-01 10:50:00,208.86,209.05,208.64,208.93,4582.0,195.1005,195.278,194.895,195.1659,4582.0
2020-12-01 10:55:00,208.99,209.07,208.64,209.06,2771.0,195.222,195.2967,194.895,195.2874,2771.0
2020-12-01 11:00:00,209.13,209.34,209.04,209.17,5387.0,195.3527,195.5489,195.2687,195.3901,5387.0
2020-12-01 11:05:00,209.16,209.21,208.81,208.81,1840.0,195.3808,195.4275,195.0538,195.0538,1840.0
2020-12-01 11:10:00,208.98,209.14,208.77,208.94,4362.0,195.2126,195.3621,195.0165,195.1753,4362.0
2020-12-01 11:15:00,208.97,208.97,208.6,208.93,3233.0,195.2033,195.2033,194.8577,195.1659,3233.0
2020-12-01 11:20:00,208.8,209.06,208.8,209.01,2960.0,195.0445,195.2874,195.0445,195.2407,2960.0
2020-12-01 11:25:00,208.9,209.14,208.73,208.73,5449.0,195.1379,195.3621,194.9791,194.9791,5449.0
2020-12-01 11:30:00,208.93,209.21,208.81,209.01,7777.0,195.1659,195.4275,195.0538,195.2407,7777.0
2020-12-01 11:35:00,208.92,209.17,208.7,209.02,6327.0,195.1566,195.3901,194.9511,195.25,6327.0
2020-12-01 11:40:00,208.95,209.09,208.88,209.05,3040.0,195.1846,195.3154,195.1192,195.278,3040.0
2020-12-01 11:45:00,208.99,209.0,208.05,208.22,3939.0,195.222,195.2313,194.3439,194.5027,3939.0
2020-12-01 11:50:00,208.16,208.17,207.85,208.11,6492.0,194.4466,194.456,194.1571,194.3999,6492.0
2020-12-01 11:55:00,208.05,208.21,207.75,207.81,8654.0,194.3439,194.4934,194.0637,194.1197,8654.0
2020-12-01 12:00:00,207.88,208.16,207.76,208.11,3344.0,194.1851,194.4466,194.073,194.3999,3344.0
2020-12-01 12:05:00,208.16,208.27,207.91,208.21,3383.0,194.4466,194.5494,194.2131,194.4934,3383.0
2020-12-01 12:10:00,208.09,208.1,207.68,207.69,3050.0,194.3813,194.3906,193.9983,194.0076,3050.0
2020-12-01 12:15:00,207.77,207.79,207.58,207.69,2799.0,194.0823,194.101,193.9049,194.0076,2799.0
2020-12-01 12:20:00,207.77,207.88,207.72,207.72,2128.0,194.0823,194.1851,194.0356,194.0356,2128.0
2020-12-01 12:25:00,207.9,207.96,207.71,207.81,1802.0,194.2038,194.2598,194.0263,194.1197,1802.0
2020-12-01 12:30:00,207.72,207.82,207.38,207.38,2035.0,194.0356,194.129,193.718,193.718,2035.0
2020-12-01 12:35:00,207.4,207.54,207.17,207.46,2900.0,193.7367,193.8675,193.5219,193.7928,2900.0
2020-12-01 12:40:00,207.51,207.7,207.44,207.55,2783.0,193.8395,194.017,193.7741,193.8768,2783.0
2020-12-01 12:45:00,207.64,207.85,207.63,207.73,1550.0,193.9609,194.1571,193.9516,194.045,1550.0
2020-12-01 12:50:00,207.79,207.9,207.45,207.59,3171.0,194.101,194.2038,193.7834,193.9142,3171.0
2020-12-01 12:55:00,207.64,207.72,207.5,207.63,3863.0,193.9609,194.0356,193.8301,193.9516,3863.0
2020-12-01 13:00:00,207.71,207.95,207.71,207.91,2124.0,194.0263,194.2505,194.0263,194.2131,2124.0
2020-12-01 13:05:00,207.94,207.94,207.78,207.78,1910.0,194.2411,194.2411,194.0917,194.0917,1910.0
2020-12-01 13:10:00,208.0,208.03,207.85,207.89,2000.0,194.2972,194.3252,194.1571,194.1944,2000.0
2020-12-01 13:15:00,207.94,207.99,207.82,207.82,2096.0,194.2411,194.2878,194.129,194.129,2096.0
2020-12-01 13:20:00,207.9,208.09,207.76,207.78,3531.0,194.2038,194.3813,194.073,194.0917,3531.0
2020-12-01 13:25:00,207.72,207.75,207.53,207.53,2656.0,194.0356,194.0637,193.8582,193.8582,2656.0
2020-12-01 13:30:00,207.66,207.76,207.58,207.73,4701.0,193.9796,194.073,193.9049,194.045,4701.0
2020-12-01 13:35:00,207.82,208.0,207.82,207.95,2558.0,194.129,194.2972,194.129,194.2505,2558.0
2020-12-01 13:40:00,207.9,207.9,207.55,207.56,1752.0,194.2038,194.2038,193.8768,193.8862,1752.0
2020-12-01 13:45:00,207.53,207.72,207.53,207.55,4332.0,193.8582,194.0356,193.8582,193.8768,4332.0
2020-12-01 13:50:00,207.53,207.53,207.32,207.44,2720.0,193.8582,193.8582,193.662,193.7741,2720.0
2020-12-01 13:55:00,207.35,207.52,207.27,207.28,1505.0,193.69,193.8488,193.6153,193.6246,1505.0
2020-12-01 14:00:00,207.21,207.46,207.13,207.16,2964.0,193.5592,193.7928,193.4845,193.5125,2964.0
2020-12-01 14:05:00,207.3,207.3,206.92,206.95,3906.0,193.6433,193.6433,193.2883,193.3164,3906.0
2020-12-01 14:10:00,207.02,207.17,206.95,207.15,1300.0,193.3818,193.5219,193.3164,193.5032,1300.0
2020-12-01 14:15:00,207.19,207.46,207.11,207.2,2576.0,193.5406,193.7928,193.4658,193.5499,2576.0
2020-12-01 14:20:00,207.13,207.13,206.87,206.87,2237.0,193.4845,193.4845,193.2416,193.2416,2237.0
2020-12-01 14:25:00,206.93,207.45,206.84,207.43,3212.0,193.2977,193.7834,193.2136,193.7647,3212.0
2020-12-01 14:30:00,207.34,207.49,207.14,207.39,4616.0,193.6807,193.8208,193.4938,193.7274,4616.0
2020-12-01 14:35:00,207.3,207.36,206.9,206.95,2178.0,193.6433,193.6994,193.2697,193.3164,2178.0
2020-12-01 14:40:00,206.97,207.23,206.81,207.19,6830.0,193.335,193.5779,193.1856,193.5406,6830.0
2020-12-01 14:45:00,207.14,207.33,207.1,207.18,1928.0,193.4938,193.6713,193.4565,193.5312,1928.0
2020-12-01 14:50:00,207.15,207.15,206.86,206.86,2500.0,193.5032,193.5032,193.2323,193.2323,2500.0
2020-12-01 14:55:00,206.88,206.88,206.64,206.79,2780.0,193.251,193.251,193.0268,193.1669,2780.0
2020-12-01 15:00:00,206.67,206.72,206.17,206.28,3968.0,193.0548,193.1015,192.5877,192.6905,3968.0
2020-12-01 15:05:00,206.22,206.22,205.94,205.99,4417.0,192.6345,192.6345,192.3729,192.4196,4417.0
2020-12-01 15:10:00,205.92,206.45,205.91,206.06,8595.0,192.3542,192.8493,192.3449,192.485,8595.0
2020-12-01 15:15:00,206.09,206.23,205.91,205.93,6148.0,192.513,192.6438,192.3449,192.3636,6148.0
2020-12-01 15:20:00,205.94,206.03,205.68,205.7,9989.0,192.3729,192.457,192.13,192.1487,9989.0
2020-12-01 15:25:00,205.48,205.81,205.33,205.5,24920.0,191.9432,192.2515,191.8031,191.9619,24920.0
2020-12-01 15:30:00,205.52,205.66,205.37,205.55,6820.0,191.9806,192.1113,191.8405,192.0086,6820.0
2020-12-01 15:35:00,205.55,205.81,205.49,205.64,11582.0,192.0086,192.2515,191.9525,192.0927,11582.0
2020-12-01 15:40:00,205.59,205.68,205.41,205.6,14568.0,192.046,192.13,191.8778,192.0553,14568.0
2020-12-01 15:45:00,205.62,205.64,205.05,205.21,17307.0,192.074,192.0927,191.5415,191.691,17307.0
2020-12-01 15:50:00,205.13,206.01,205.0,205.65,27043.0,191.6163,192.4383,191.4948,192.102,27043.0
2020-12-01 15:55:00,205.64,205.97,205.43,205.73,39969.0,192.0927,192.4009,191.8965,192.1767,39969.0
2020-12-02 09:30:00,205.0,205.93,204.36,205.93,24756.0,191.4948,192.3636,190.897,192.3636,24756.0
2020-12-02 09:35:00,205.75,206.22,205.28,205.51,6722.0,192.1954,192.6345,191.7564,191.9712,6722.0
2020-12-02 09:40:00,205.4,205.73,204.91,205.06,6313.0,191.8685,192.1767,191.4108,191.5509,6313.0
2020-12-02 09:45:00,205.24,206.1,204.98,205.77,4300.0,191.719,192.5224,191.4761,192.2141,4300.0
2020-12-02 09:50:00,206.02,206.15,205.45,205.45,3700.0,192.4476,192.5691,191.9152,191.9152,3700.0
2020-12-02 09:55:00,205.82,206.03,204.95,205.11,3644.0,192.2608,192.457,191.4481,191.5976,3644.0
2020-12-02 10:00:00,205.01,205.41,204.83,204.97,18103.0,191.5042,191.8778,191.336,191.4668,18103.0
2020-12-02 10:05:00,205.23,205.45,204.93,205.1,3754.0,191.7097,191.9152,191.4294,191.5882,3754.0
2020-12-02 10:10:00,204.94,204.95,204.63,204.81,6977.0,191.4388,191.4481,191.1492,191.3173,6977.0
2020-12-02 10:15:00,204.73,204.84,204.39,204.44,4416.0,191.2426,191.3454,190.925,190.9717,4416.0
2020-12-02 10:20:00,204.32,204.67,203.88,203.9,11700.0,190.8596,191.1866,190.4486,190.4673,11700.0
2020-12-02 10:25:00,203.84,204.09,203.38,203.71,7839.0,190.4112,190.6448,189.9815,190.2898,7839.0
2020-12-02 10:30:00,204.0,204.23,203.72,204.17,8587.0,190.5607,190.7756,190.2992,190.7195,8587.0
2020-12-02 10:35:00,204.16,205.07,204.16,204.93,2750.0,190.7102,191.5602,190.7102,191.4294,2750.0
2020-12-02 10:40:00,205.05,205.31,205.04,205.31,8150.0,191.5415,191.7844,191.5322,191.7844,8150.0
2020-12-02 10:45:00,205.15,205.15,204.89,204.89,5098.0,191.6349,191.6349,191.3921,191.3921,5098.0
2020-12-02 10:50:00,204.96,205.05,204.89,205.0,3407.0,191.4575,191.5415,191.3921,191.4948,3407.0
2020-12-02 10:55:00,205.0,205.17,204.7,205.17,2697.0,191.4948,191.6536,191.2146,191.6536,2697.0
2020-12-02 11:00:00,205.15,205.35,205.15,205.35,1573.0,191.6349,191.8218,191.6349,191.8218,1573.0
2020-12-02 11:05:00,205.48,205.48,205.21,205.21,1119.0,191.9432,191.9432,191.691,191.691,1119.0
2020-12-02 11:10:00,205.13,205.23,204.82,204.83,8204.0,191.6163,191.7097,191.3267,191.336,8204.0
2020-12-02 11:15:00,204.81,204.86,204.5,204.77,5925.0,191.3173,191.364,191.0278,191.28,5925.0
2020-12-02 11:20:00,204.95,204.99,204.95,204.95,300.0,191.4481,191.4855,191.4481,191.4481,300.0
2020-12-02 11:25:00,204.95,205.28,204.95,205.18,10999.0,191.4481,191.7564,191.4481,191.663,10999.0
2020-12-02 11:30:00,205.16,205.21,204.67,204.67,11707.0,191.6443,191.691,191.1866,191.1866,11707.0
2020-12-02 11:35:00,204.56,204.93,204.53,204.67,3075.0,191.0838,191.4294,191.0558,191.1866,3075.0
2020-12-02 11:40:00,204.76,204.76,204.51,204.59,2872.0,191.2706,191.2706,191.0371,191.1118,2872.0
2020-12-02 11:45:00,204.59,204.83,204.56,204.82,1700.0,191.1118,191.336,191.0838,191.3267,1700.0
2020-12-02 11:50:00,205.02,205.08,204.95,204.99,1256.0,191.5135,191.5696,191.4481,191.4855,1256.0
2020-12-02 11:55:00,205.0,205.0,204.74,204.76,1482.0,191.4948,191.4948,191.252,191.2706,1482.0
2020-12-02 12:00:00,204.81,205.12,204.76,204.9,10456.0,191.3173,191.6069,191.2706,191.4014,10456.0
2020-12-02 12:05:00,204.98,205.09,204.97,205.09,2864.0,191.4761,191.5789,191.4668,191.5789,2864.0
2020-12-02 12:10:00,205.01,205.08,204.93,204.94,2988.0,191.5042,191.5696,191.4294,191.4388,2988.0
2020-12-02 12:15:00,204.9,204.99,204.87,204.99,1532.0,191.4014,191.4855,191.3734,191.4855,1532.0
2020-12-02 12:20:00,204.96,205.06,204.88,205.03,3115.0,191.4575,191.5509,191.3827,191.5228,3115.0
2020-12-02 12:25:00,204.98,205.02,204.89,204.94,2300.0,191.4761,191.5135,191.3921,191.4388,2300.0
2020-12-02 12:30:00,204.88,204.88,204.54,204.69,2631.0,191.3827,191.3827,191.0651,191.2052,2631.0
2020-12-02 12:35:00,204.56,204.66,204.52,204.66,1200.0,191.0838,191.1772,191.0464,191.1772,1200.0
2020-12-02 12:40:00,204.69,204.79,204.69,204.76,800.0,191.2052,191.2987,191.2052,191.2706,800.0
2020-12-02 12:45:00,204.9,204.95,204.79,204.91,1944.0,191.4014,191.4481,191.2987,191.4108,1944.0
2020-12-02 12:50:00,204.79,204.92,204.63,204.76,3562.0,191.2987,191.4201,191.1492,191.2706,3562.0
2020-12-02 12:55:00,205.02,205.02,204.68,204.74,3253.0,191.5135,191.5135,191.1959,191.252,3253.0
2020-12-02 13:00:00,204.79,204.97,204.72,204.96,2560.0,191.2987,191.4668,191.2333,191.4575,2560.0
2020-12-02 13:05:00,205.01,205.01,204.67,204.67,2807.0,191.5042,191.5042,191.1866,191.1866,2807.0
2020-12-02 13:10:00,204.59,204.69,204.42,204.67,4822.0,191.1118,191.2052,190.953,191.1866,4822.0
2020-12-02 13:15:00,204.67,204.77,204.63,204.68,1100.0,191.1866,191.28,191.1492,191.1959,1100.0
2020-12-02 13:20:00,204.68,204.68,204.49,204.49,1875.0,191.1959,191.1959,191.0184,191.0184,1875.0
2020-12-02 13:25:00,204.46,204.58,204.28,204.32,12257.0,190.9904,191.1025,190.8223,190.8596,12257.0
2020-12-02 13:30:00,204.35,204.53,204.34,204.46,8462.0,190.8876,191.0558,190.8783,190.9904,8462.0
2020-12-02 13:35:00,204.46,204.56,204.34,204.48,8023.0,190.9904,191.0838,190.8783,191.0091,8023.0
2020-12-02 13:40:00,204.52,204.65,204.1,204.28,7864.0,191.0464,191.1679,190.6541,190.8223,7864.0
2020-12-02 13:45:00,204.41,204.41,203.68,203.87,5322.0,190.9437,190.9437,190.2618,190.4393,5322.0
2020-12-02 13:50:00,203.96,204.05,203.92,204.05,600.0,190.5233,190.6074,190.486,190.6074,600.0
2020-12-02 13:55:00,204.18,204.29,203.73,203.84,7898.0,190.7288,190.8316,190.3085,190.4112,7898.0
2020-12-02 14:00:00,203.67,203.79,203.67,203.79,825.0,190.2524,190.3645,190.2524,190.3645,825.0
2020-12-02 14:05:00,203.81,203.82,203.22,203.23,4242.0,190.3832,190.3926,189.8321,189.8414,4242.0
2020-12-02 14:10:00,203.15,203.19,202.71,202.71,2079.0,189.7667,189.8041,189.3557,189.3557,2079.0
2020-12-02 14:15:00,202.71,203.43,202.7,203.28,4327.0,189.3557,190.0283,189.3463,189.8881,4327.0
2020-12-02 14:20:00,203.36,203.48,203.34,203.48,1673.0,189.9629,190.075,189.9442,190.075,1673.0
2020-12-02 14:25:00,203.29,203.66,203.29,203.66,4496.0,189.8975,190.2431,189.8975,190.2431,4496.0
2020-12-02 14:30:00,203.66,203.99,203.66,203.98,1973.0,190.2431,190.5514,190.2431,190.542,1973.0
2020-12-02 14:35:00,203.98,204.16,203.83,204.16,2326.0,190.542,190.7102,190.4019,190.7102,2326.0
2020-12-02 14:40:00,204.15,204.15,203.72,203.87,4550.0,190.7008,190.7008,190.2992,190.4393,4550.0
2020-12-02 14:45:00,204.0,204.09,203.84,203.91,2116.0,190.5607,190.6448,190.4112,190.4766,2116.0
2020-12-02 14:50:00,203.93,204.06,203.55,203.98,15039.0,190.4953,190.6168,190.1404,190.542,15039.0
2020-12-02 14:55:00,204.07,204.2,204.07,204.19,2697.0,190.6261,190.7475,190.6261,190.7382,2697.0
2020-12-02 15:00:00,204.22,204.44,204.17,204.39,4178.0,190.7662,190.9717,190.7195,190.925,4178.0
2020-12-02 15:05:00,204.36,204.62,204.36,204.53,6532.0,190.897,191.1399,190.897,191.0558,6532.0
2020-12-02 15:10:00,204.51,204.67,204.46,204.49,4190.0,191.0371,191.1866,190.9904,191.0184,4190.0
2020-12-02 15:15:00,204.57,204.69,204.51,204.58,2082.0,191.0932,191.2052,191.0371,191.1025,2082.0
2020-12-02 15:20:00,204.52,204.56,203.96,204.01,8576.0,191.0464,191.0838,190.5233,190.57,8576.0
2020-12-02 15:25:00,203.97,204.34,203.97,204.33,6254.0,190.5327,190.8783,190.5327,190.869,6254.0
2020-12-02 15:30:00,204.31,204.84,204.3,204.84,3333.0,190.8503,191.3454,190.8409,191.3454,3333.0
2020-12-02 15:35:00,204.88,204.96,204.56,204.62,2915.0,191.3827,191.4575,191.0838,191.1399,2915.0
2020-12-02 15:40:00,204.64,204.86,204.59,204.78,4930.0,191.1585,191.364,191.1118,191.2893,4930.0
2020-12-02 15:45:00,204.85,205.26,204.71,205.1,17519.0,191.3547,191.7377,191.2239,191.5882,17519.0
2020-12-02 15:50:00,205.11,205.3,204.94,205.01,16368.0,191.5976,191.7751,191.4388,191.5042,16368.0
2020-12-02 15:55:00,204.96,205.26,204.8,205.0,32575.0,191.4575,191.7377,191.308,191.4948,32575.0
2020-12-03 09:30:00,205.91,206.06,205.0,205.59,11537.0,192.3449,192.485,191.4948,192.046,11537.0
2020-12-03 09:35:00,205.24,205.6,205.01,205.48,5653.0,191.719,192.0553,191.5042,191.9432,5653.0
2020-12-03 09:40:00,205.63,206.41,205.63,206.41,1667.0,192.0833,192.8119,192.0833,192.8119,1667.0
2020-12-03 09:45:00,206.43,206.88,206.38,206.71,2348.0,192.8306,193.251,192.7839,193.0922,2348.0
2020-12-03 09:50:00,206.91,207.26,206.51,207.26,8485.0,193.279,193.6059,192.9053,193.6059,8485.0
2020-12-03 09:55:00,207.02,207.54,206.99,207.34,6592.0,193.3818,193.8675,193.3537,193.6807,6592.0
2020-12-03 10:00:00,207.34,207.8,207.32,207.73,4678.0,193.6807,194.1104,193.662,194.045,4678.0
2020-12-03 10:05:00,207.81,207.87,207.19,207.19,2488.0,194.1197,194.1758,193.5406,193.5406,2488.0
2020-12-03 10:10:00,207.11,207.86,206.9,207.86,2527.0,193.4658,194.1664,193.2697,194.1664,2527.0
2020-12-03 10:15:00,207.74,208.39,207.58,208.39,4559.0,194.0543,194.6615,193.9049,194.6615,4559.0
2020-12-03 10:20:00,208.5,208.74,207.9,208.38,12457.0,194.7642,194.9884,194.2038,194.6522,12457.0
2020-12-03 10:25:00,208.36,208.38,208.13,208.31,3706.0,194.6335,194.6522,194.4186,194.5868,3706.0
2020-12-03 10:30:00,208.23,209.21,208.22,209.21,6192.0,194.512,195.4275,194.5027,195.4275,6192.0
2020-12-03 10:35:00,209.22,209.28,208.77,208.78,15273.0,195.4368,195.4929,195.0165,195.0258,15273.0
2020-12-03 10:40:00,208.81,209.01,208.59,208.85,5229.0,195.0538,195.2407,194.8483,195.0912,5229.0
2020-12-03 10:45:00,208.84,208.87,208.28,208.49,1992.0,195.0819,195.1099,194.5587,194.7549,1992.0
2020-12-03 10:50:00,208.46,208.6,208.34,208.51,2595.0,194.7269,194.8577,194.6148,194.7736,2595.0
2020-12-03 10:55:00,208.48,208.55,208.29,208.43,8476.0,194.7456,194.811,194.5681,194.6989,8476.0
2020-12-03 11:00:00,208.57,208.78,208.45,208.63,23985.0,194.8296,195.0258,194.7175,194.8857,23985.0
2020-12-03 11:05:00,208.72,208.74,208.67,208.73,603.0,194.9698,194.9884,194.9231,194.9791,603.0
2020-12-03 11:10:00,208.62,208.62,208.25,208.53,1840.0,194.8763,194.8763,194.5307,194.7923,1840.0
2020-12-03 11:15:00,208.56,208.79,208.56,208.76,1677.0,194.8203,195.0351,194.8203,195.0071,1677.0
2020-12-03 11:20:00,208.76,209.1,208.75,209.1,7910.0,195.0071,195.3247,194.9978,195.3247,7910.0
2020-12-03 11:25:00,209.1,209.32,209.05,209.07,3239.0,195.3247,195.5302,195.278,195.2967,3239.0
2020-12-03 11:30:00,209.01,209.37,208.99,209.37,1926.0,195.2407,195.5769,195.222,195.5769,1926.0
2020-12-03 11:35:00,209.36,209.37,209.09,209.1,1719.0,195.5676,195.5769,195.3154,195.3247,1719.0
2020-12-03 11:40:00,209.2,209.32,209.09,209.09,2482.0,195.4181,195.5302,195.3154,195.3154,2482.0
2020-12-03 11:45:00,209.09,209.09,208.88,208.88,2596.0,195.3154,195.3154,195.1192,195.1192,2596.0
2020-12-03 11:50:00,208.95,209.03,208.78,208.88,1783.0,195.1846,195.2593,195.0258,195.1192,1783.0
2020-12-03 11:55:00,208.93,209.35,208.93,209.34,1300.0,195.1659,195.5583,195.1659,195.5489,1300.0
2020-12-03 12:00:00,209.33,209.67,209.31,209.49,4888.0,195.5396,195.8572,195.5209,195.689,4888.0
2020-12-03 12:05:00,209.11,209.18,209.1,209.16,906.0,195.3341,195.3995,195.3247,195.3808,906.0
2020-12-03 12:10:00,209.21,209.53,209.18,209.42,19427.0,195.4275,195.7264,195.3995,195.6236,19427.0
2020-12-03 12:15:00,209.33,209.4,208.9,209.0,4368.0,195.5396,195.605,195.1379,195.2313,4368.0
2020-12-03 12:20:00,208.95,209.12,208.86,209.08,3393.0,195.1846,195.3434,195.1005,195.306,3393.0
2020-12-03 12:25:00,209.04,209.05,208.89,209.0,3887.0,195.2687,195.278,195.1286,195.2313,3887.0
2020-12-03 12:30:00,209.0,209.0,208.82,208.87,6035.0,195.2313,195.2313,195.0632,195.1099,6035.0
2020-12-03 12:35:00,208.87,208.89,208.3,208.33,12428.0,195.1099,195.1286,194.5774,194.6054,12428.0
2020-12-03 12:40:00,208.18,208.24,208.09,208.23,2719.0,194.4653,194.5214,194.3813,194.512,2719.0
2020-12-03 12:45:00,208.21,208.21,208.08,208.08,20067.0,194.4934,194.4934,194.3719,194.3719,20067.0
2020-12-03 12:50:00,208.09,208.23,208.03,208.15,9695.0,194.3813,194.512,194.3252,194.4373,9695.0
2020-12-03 12:55:00,208.13,208.25,208.05,208.18,2270.0,194.4186,194.5307,194.3439,194.4653,2270.0
2020-12-03 13:00:00,208.15,209.05,208.14,208.99,6481.0,194.4373,195.278,194.428,195.222,6481.0
2020-12-03 13:05:00,209.03,209.24,208.63,208.75,7865.0,195.2593,195.4555,194.8857,194.9978,7865.0
2020-12-03 13:10:00,208.77,208.83,208.62,208.75,6859.0,195.0165,195.0725,194.8763,194.9978,6859.0
2020-12-03 13:15:00,208.78,208.95,208.67,208.95,4530.0,195.0258,195.1846,194.9231,195.1846,4530.0
2020-12-03 13:20:00,208.97,209.05,208.82,208.91,4304.0,195.2033,195.278,195.0632,195.1472,4304.0
2020-12-03 13:25:00,208.99,209.24,208.99,209.05,8177.0,195.222,195.4555,195.222,195.278,8177.0
2020-12-03 13:30:00,209.06,209.08,208.84,208.93,2192.0,195.2874,195.306,195.0819,195.1659,2192.0
2020-12-03 13:35:00,208.99,209.23,208.99,209.23,2318.0,195.222,195.4462,195.222,195.4462,2318.0
2020-12-03 13:40:00,209.2,209.6,209.17,209.56,6107.0,195.4181,195.7918,195.3901,195.7544,6107.0
2020-12-03 13:45:00,209.6,209.81,209.46,209.52,9749.0,195.7918,195.9879,195.661,195.7171,9749.0
2020-12-03 13:50:00,209.46,209.48,209.29,209.39,3849.0,195.661,195.6797,195.5022,195.5956,3849.0
2020-12-03 13:55:00,209.4,209.41,209.25,209.36,7986.0,195.605,195.6143,195.4648,195.5676,7986.0
2020-12-03 14:00:00,209.41,209.61,209.4,209.43,5363.0,195.6143,195.8011,195.605,195.633,5363.0
2020-12-03 14:05:00,209.42,209.67,209.32,209.58,30691.0,195.6236,195.8572,195.5302,195.7731,30691.0
2020-12-03 14:10:00,209.54,209.86,209.47,209.86,4084.0,195.7357,196.0347,195.6703,196.0347,4084.0
2020-12-03 14:15:00,209.78,209.93,209.66,209.88,5944.0,195.9599,196.1,195.8478,196.0533,5944.0
2020-12-03 14:20:00,209.91,210.44,209.91,210.34,10573.0,196.0814,196.5764,196.0814,196.483,10573.0
2020-12-03 14:25:00,210.23,210.5,209.95,209.99,16666.0,196.3803,196.6325,196.1187,196.1561,16666.0
2020-12-03 14:30:00,210.05,210.54,210.04,210.17,8924.0,196.2121,196.6699,196.2028,196.3242,8924.0
2020-12-03 14:35:00,210.17,211.64,210.11,210.86,27539.0,196.3242,197.6974,196.2682,196.9688,27539.0
2020-12-03 14:40:00,210.84,210.84,210.3,210.43,4733.0,196.9501,196.9501,196.4457,196.5671,4733.0
2020-12-03 14:45:00,210.42,210.91,210.42,210.71,5898.0,196.5578,197.0155,196.5578,196.8287,5898.0
2020-12-03 14:50:00,210.81,210.89,210.46,210.47,7158.0,196.9221,196.9968,196.5951,196.6045,7158.0
2020-12-03 14:55:00,210.46,210.55,210.31,210.52,6705.0,196.5951,196.6792,196.455,196.6512,6705.0
2020-12-03 15:00:00,210.42,210.52,209.99,210.19,30073.0,196.5578,196.6512,196.1561,196.3429,30073.0
2020-12-03 15:05:00,210.18,210.22,209.94,209.98,26554.0,196.3336,196.3709,196.1094,196.1467,26554.0
2020-12-03 15:10:00,210.01,210.24,209.9,210.1,29580.0,196.1748,196.3896,196.072,196.2588,29580.0
2020-12-03 15:15:00,210.2,210.64,210.19,210.64,9293.0,196.3523,196.7633,196.3429,196.7633,9293.0
2020-12-03 15:20:00,210.6,210.71,210.3,210.39,12377.0,196.7259,196.8287,196.4457,196.5297,12377.0
2020-12-03 15:25:00,210.37,210.83,210.3,210.73,8388.0,196.5111,196.9408,196.4457,196.8473,8388.0
2020-12-03 15:30:00,210.8,210.91,210.33,210.33,12447.0,196.9127,197.0155,196.4737,196.4737,12447.0
2020-12-03 15:35:00,210.38,210.48,209.95,209.98,65564.0,196.5204,196.6138,196.1187,196.1467,65564.0
2020-12-03 15:40:00,210.0,210.0,208.84,209.29,17995.0,196.1654,196.1654,195.0819,195.5022,17995.0
2020-12-03 15:45:00,209.22,210.15,209.15,210.07,39810.0,195.4368,196.3055,195.3714,196.2308,39810.0
2020-12-03 15:50:00,210.11,210.18,209.35,209.73,24731.0,196.2682,196.3336,195.5583,195.9132,24731.0
2020-12-03 15:55:00,209.65,209.99,209.51,209.99,58036.0,195.8385,196.1561,195.7077,196.1561,58036.0
2020-12-04 09:30:00,210.11,211.0,210.02,211.0,7088.0,196.2682,197.0996,196.1841,197.0996,7088.0
2020-12-04 09:35:00,210.63,210.87,210.53,210.87,1832.0,196.7539,196.9781,196.6605,196.9781,1832.0
2020-12-04 09:40:00,210.95,211.8,210.95,211.8,2061.0,197.0528,197.8468,197.0528,197.8468,2061.0
2020-12-04 09:45:00,211.77,212.07,211.77,211.79,4794.0,197.8188,198.0991,197.8188,197.8375,4794.0
2020-12-04 09:50:00,211.77,211.77,211.38,211.54,8407.0,197.8188,197.8188,197.4545,197.604,8407.0
2020-12-04 09:55:00,211.48,211.48,210.82,210.83,5308.0,197.5479,197.5479,196.9314,196.9408,5308.0
2020-12-04 10:00:00,211.0,211.63,210.75,211.48,10773.0,197.0996,197.688,196.866,197.5479,10773.0
2020-12-04 10:05:00,211.48,211.75,211.31,211.63,4137.0,197.5479,197.8001,197.3891,197.688,4137.0
2020-12-04 10:10:00,211.73,211.75,211.36,211.42,2205.0,197.7815,197.8001,197.4358,197.4919,2205.0
2020-12-04 10:15:00,211.41,211.42,211.1,211.36,1813.0,197.4825,197.4919,197.193,197.4358,1813.0
2020-12-04 10:20:00,211.36,211.73,211.36,211.43,2390.0,197.4358,197.7815,197.4358,197.5012,2390.0
2020-12-04 10:25:00,211.53,211.65,211.39,211.43,10037.0,197.5946,197.7067,197.4639,197.5012,10037.0
2020-12-04 10:30:00,211.49,212.18,211.42,212.16,4793.0,197.5573,198.2018,197.4919,198.1831,4793.0
2020-12-04 10:35:00,212.25,212.29,211.93,211.93,6195.0,198.2672,198.3046,197.9683,197.9683,6195.0
2020-12-04 10:40:00,211.97,212.09,211.85,211.91,4726.0,198.0056,198.1177,197.8936,197.9496,4726.0
2020-12-04 10:45:00,211.9,211.92,211.39,211.39,3573.0,197.9403,197.9589,197.4639,197.4639,3573.0
2020-12-04 10:50:00,211.36,211.36,211.06,211.15,1890.0,197.4358,197.4358,197.1556,197.2397,1890.0
2020-12-04 10:55:00,211.11,211.11,210.62,210.62,2331.0,197.2023,197.2023,196.7446,196.7446,2331.0
2020-12-04 11:00:00,210.7,210.87,210.64,210.67,2422.0,196.8193,196.9781,196.7633,196.7913,2422.0
2020-12-04 11:05:00,210.65,210.93,210.64,210.93,1635.0,196.7726,197.0342,196.7633,197.0342,1635.0
2020-12-04 11:10:00,210.97,210.97,210.8,210.88,2915.0,197.0715,197.0715,196.9127,196.9875,2915.0
2020-12-04 11:15:00,210.83,210.83,210.67,210.76,2714.0,196.9408,196.9408,196.7913,196.8754,2714.0
2020-12-04 11:20:00,210.74,210.74,210.48,210.57,2899.0,196.8567,196.8567,196.6138,196.6979,2899.0
2020-12-04 11:25:00,210.56,210.57,210.06,210.06,4632.0,196.6885,196.6979,196.2215,196.2215,4632.0
2020-12-04 11:30:00,210.06,210.1,209.81,209.81,1882.0,196.2215,196.2588,195.9879,195.9879,1882.0
2020-12-04 11:35:00,209.76,210.15,209.67,210.15,3838.0,195.9412,196.3055,195.8572,196.3055,3838.0
2020-12-04 11:40:00,210.12,210.2,210.0,210.05,6260.0,196.2775,196.3523,196.1654,196.2121,6260.0
2020-12-04 11:45:00,210.1,210.1,210.0,210.06,2012.0,196.2588,196.2588,196.1654,196.2215,2012.0
2020-12-04 11:50:00,210.06,210.16,210.02,210.1,2420.0,196.2215,196.3149,196.1841,196.2588,2420.0
2020-12-04 11:55:00,210.1,210.23,210.05,210.2,2613.0,196.2588,196.3803,196.2121,196.3523,2613.0
2020-12-04 12:00:00,210.22,210.41,210.15,210.31,5330.0,196.3709,196.5484,196.3055,196.455,5330.0
2020-12-04 12:05:00,210.43,211.03,210.36,211.01,3644.0,196.5671,197.1276,196.5017,197.1089,3644.0
2020-12-04 12:10:00,211.03,211.14,210.9,210.95,6640.0,197.1276,197.2303,197.0061,197.0528,6640.0
2020-12-04 12:15:00,210.99,211.13,210.75,210.81,4025.0,197.0902,197.221,196.866,196.9221,4025.0
2020-12-04 12:20:00,210.8,210.85,210.69,210.76,4557.0,196.9127,196.9594,196.81,196.8754,4557.0
2020-12-04 12:25:00,210.79,210.92,210.75,210.92,1590.0,196.9034,197.0248,196.866,197.0248,1590.0
2020-12-04 12:30:00,210.95,211.47,210.93,211.3,7745.0,197.0528,197.5386,197.0342,197.3798,7745.0
2020-12-04 12:35:00,211.3,211.3,210.91,211.3,2140.0,197.3798,197.3798,197.0155,197.3798,2140.0
2020-12-04 12:40:00,211.3,211.58,211.3,211.49,5935.0,197.3798,197.6413,197.3798,197.5573,5935.0
2020-12-04 12:45:00,211.42,211.46,211.3,211.39,4627.0,197.4919,197.5292,197.3798,197.4639,4627.0
2020-12-04 12:50:00,211.36,211.36,211.2,211.25,2082.0,197.4358,197.4358,197.2864,197.3331,2082.0
2020-12-04 12:55:00,211.31,211.31,211.17,211.23,1501.0,197.3891,197.3891,197.2584,197.3144,1501.0
2020-12-04 13:00:00,211.26,211.3,211.1,211.1,3711.0,197.3424,197.3798,197.193,197.193,3711.0
2020-12-04 13:05:00,211.1,211.19,211.0,211.13,3582.0,197.193,197.277,197.0996,197.221,3582.0
2020-12-04 13:10:00,211.15,211.28,211.14,211.19,3249.0,197.2397,197.3611,197.2303,197.277,3249.0
2020-12-04 13:15:00,211.19,211.36,211.17,211.26,16632.0,197.277,197.4358,197.2584,197.3424,16632.0
2020-12-04 13:20:00,211.25,211.27,211.18,211.24,10716.0,197.3331,197.3518,197.2677,197.3237,10716.0
2020-12-04 13:25:00,211.24,211.44,211.24,211.42,2713.0,197.3237,197.5106,197.3237,197.4919,2713.0
2020-12-04 13:30:00,211.42,211.84,211.42,211.8,3831.0,197.4919,197.8842,197.4919,197.8468,3831.0
2020-12-04 13:35:00,211.77,211.8,211.73,211.74,3479.0,197.8188,197.8468,197.7815,197.7908,3479.0
2020-12-04 13:40:00,211.75,211.92,211.53,211.55,4905.0,197.8001,197.9589,197.5946,197.6133,4905.0
2020-12-04 13:45:00,211.52,211.52,211.26,211.48,3346.0,197.5853,197.5853,197.3424,197.5479,3346.0
2020-12-04 13:50:00,211.51,211.53,211.37,211.45,4411.0,197.576,197.5946,197.4452,197.5199,4411.0
2020-12-04 13:55:00,211.43,211.77,211.39,211.76,4083.0,197.5012,197.8188,197.4639,197.8095,4083.0
2020-12-04 14:00:00,211.72,211.93,211.68,211.86,10169.0,197.7721,197.9683,197.7348,197.9029,10169.0
2020-12-04 14:05:00,211.87,212.23,211.87,212.23,8062.0,197.9122,198.2485,197.9122,198.2485,8062.0
2020-12-04 14:10:00,212.26,212.26,211.65,211.65,7525.0,198.2765,198.2765,197.7067,197.7067,7525.0
2020-12-04 14:15:00,211.63,211.85,211.51,211.81,4023.0,197.688,197.8936,197.576,197.8562,4023.0
2020-12-04 14:20:00,211.79,212.06,211.77,211.94,4844.0,197.8375,198.0897,197.8188,197.9776,4844.0
2020-12-04 14:25:00,212.09,212.13,211.81,211.91,3726.0,198.1177,198.1551,197.8562,197.9496,3726.0
2020-12-04 14:30:00,211.91,212.06,211.86,211.89,3958.0,197.9496,198.0897,197.9029,197.9309,3958.0
2020-12-04 14:35:00,211.86,211.96,211.84,211.84,10694.0,197.9029,197.9963,197.8842,197.8842,10694.0
2020-12-04 14:40:00,211.87,212.17,211.87,212.12,4080.0,197.9122,198.1925,197.9122,198.1458,4080.0
2020-12-04 14:45:00,212.14,212.25,212.12,212.25,2413.0,198.1645,198.2672,198.1458,198.2672,2413.0
2020-12-04 14:50:00,212.17,212.21,211.97,211.97,6018.0,198.1925,198.2298,198.0056,198.0056,6018.0
2020-12-04 14:55:00,211.97,212.19,211.95,212.19,4912.0,198.0056,198.2112,197.987,198.2112,4912.0
2020-12-04 15:00:00,212.17,212.8,212.11,212.73,13587.0,198.1925,198.781,198.1364,198.7156,13587.0
2020-12-04 15:05:00,212.74,213.48,212.72,213.4,44955.0,198.7249,199.4162,198.7062,199.3414,44955.0
2020-12-04 15:10:00,213.43,213.5,212.37,212.4,22269.0,199.3695,199.4349,198.3793,198.4073,22269.0
2020-12-04 15:15:00,212.38,212.67,212.38,212.52,7489.0,198.3886,198.6595,198.3886,198.5194,7489.0
2020-12-04 15:20:00,212.53,212.75,212.51,212.71,5202.0,198.5288,198.7343,198.5101,198.6969,5202.0
2020-12-04 15:25:00,212.7,213.01,212.61,212.97,17617.0,198.6876,198.9771,198.6035,198.9398,17617.0
2020-12-04 15:30:00,212.9,213.14,212.89,213.11,14847.0,198.8744,199.0986,198.865,199.0705,14847.0
2020-12-04 15:35:00,213.06,213.11,212.65,212.68,42324.0,199.0238,199.0705,198.6409,198.6689,42324.0
2020-12-04 15:40:00,212.62,213.0,212.62,212.94,20710.0,198.6128,198.9678,198.6128,198.9117,20710.0
2020-12-04 15:45:00,212.96,213.08,212.9,212.97,19254.0,198.9304,199.0425,198.8744,198.9398,19254.0
2020-12-04 15:50:00,212.9,213.41,212.82,213.36,29000.0,198.8744,199.3508,198.7997,199.3041,29000.0
2020-12-04 15:55:00,213.4,213.79,213.01,213.79,123075.0,199.3414,199.7058,198.9771,199.7058,123075.0
2020-12-07 09:45:00,214.03,216.53,211.97,212.23,9076.0,199.9299,202.2652,198.0056,198.2485,9076.0
2020-12-07 09:50:00,212.36,212.72,211.73,211.73,5370.0,198.37,198.7062,197.7815,197.7815,5370.0
2020-12-07 09:55:00,211.8,212.54,211.79,212.53,5740.0,197.8468,198.5381,197.8375,198.5288,5740.0
2020-12-07 10:00:00,212.62,212.91,211.51,211.51,2732.0,198.6128,198.8837,197.576,197.576,2732.0
2020-12-07 10:05:00,211.77,212.2,211.77,211.97,4435.0,197.8188,198.2205,197.8188,198.0056,4435.0
2020-12-07 10:10:00,211.96,212.36,211.96,212.35,3863.0,197.9963,198.37,197.9963,198.3606,3863.0
2020-12-07 10:15:00,212.29,212.29,211.89,212.03,3175.0,198.3046,198.3046,197.9309,198.0617,3175.0
2020-12-07 10:20:00,212.08,212.5,211.94,212.3,3876.0,198.1084,198.5007,197.9776,198.3139,3876.0
2020-12-07 10:25:00,212.45,212.52,211.89,212.2,3050.0,198.454,198.5194,197.9309,198.2205,3050.0
2020-12-07 10:30:00,212.31,213.08,212.29,212.94,8689.0,198.3233,199.0425,198.3046,198.9117,8689.0
2020-12-07 10:35:00,212.85,213.06,212.72,212.72,2300.0,198.8277,199.0238,198.7062,198.7062,2300.0
2020-12-07 10:40:00,212.85,213.11,212.78,212.93,3919.0,198.8277,199.0705,198.7623,198.9024,3919.0
2020-12-07 10:45:00,212.83,212.94,212.41,212.75,3810.0,198.809,198.9117,198.4167,198.7343,3810.0
2020-12-07 10:50:00,212.79,212.79,212.52,212.77,1503.0,198.7716,198.7716,198.5194,198.7529,1503.0
2020-12-07 10:55:00,212.77,213.12,212.64,212.79,3671.0,198.7529,199.0799,198.6315,198.7716,3671.0
2020-12-07 11:00:00,212.75,212.83,212.41,212.49,2702.0,198.7343,198.809,198.4167,198.4914,2702.0
2020-12-07 11:05:00,212.49,212.49,211.82,211.82,4403.0,198.4914,198.4914,197.8655,197.8655,4403.0
2020-12-07 11:10:00,211.73,212.2,211.72,212.11,4485.0,197.7815,198.2205,197.7721,198.1364,4485.0
2020-12-07 11:15:00,212.0,212.35,211.95,212.35,3684.0,198.0337,198.3606,197.987,198.3606,3684.0
2020-12-07 11:20:00,212.35,212.74,212.27,212.5,4673.0,198.3606,198.7249,198.2859,198.5007,4673.0
2020-12-07 11:25:00,212.58,212.68,212.45,212.56,2300.0,198.5755,198.6689,198.454,198.5568,2300.0
2020-12-07 11:30:00,212.64,212.67,212.39,212.53,1673.0,198.6315,198.6595,198.398,198.5288,1673.0
2020-12-07 11:35:00,212.57,212.98,212.56,212.89,1429.0,198.5661,198.9491,198.5568,198.865,1429.0
2020-12-07 11:40:00,212.85,213.08,212.85,212.99,2340.0,198.8277,199.0425,198.8277,198.9585,2340.0
2020-12-07 11:45:00,213.06,213.19,212.9,213.08,2390.0,199.0238,199.1453,198.8744,199.0425,2390.0
2020-12-07 11:50:00,213.12,213.12,212.79,212.88,1750.0,199.0799,199.0799,198.7716,198.8557,1750.0
2020-12-07 11:55:00,213.01,213.02,212.8,213.02,1252.0,198.9771,198.9865,198.781,198.9865,1252.0
2020-12-07 12:00:00,212.92,213.23,212.8,213.22,2865.0,198.8931,199.1826,198.781,199.1733,2865.0
2020-12-07 12:05:00,213.29,213.38,213.03,213.38,2865.0,199.2387,199.3228,198.9958,199.3228,2865.0
2020-12-07 12:10:00,213.41,213.41,213.26,213.29,1381.0,199.3508,199.3508,199.2107,199.2387,1381.0
2020-12-07 12:15:00,213.2,213.53,213.16,213.49,3008.0,199.1546,199.4629,199.1173,199.4255,3008.0
2020-12-07 12:20:00,213.51,213.52,213.37,213.37,3262.0,199.4442,199.4535,199.3134,199.3134,3262.0
2020-12-07 12:25:00,213.52,213.61,213.46,213.55,1820.0,199.4535,199.5376,199.3975,199.4816,1820.0
2020-12-07 12:30:00,213.45,213.55,213.32,213.48,2138.0,199.3881,199.4816,199.2667,199.4162,2138.0
2020-12-07 12:35:00,213.5,213.58,213.38,213.48,2868.0,199.4349,199.5096,199.3228,199.4162,2868.0
2020-12-07 12:40:00,213.45,213.66,213.24,213.53,2208.0,199.3881,199.5843,199.192,199.4629,2208.0
2020-12-07 12:45:00,213.43,213.55,213.42,213.55,1350.0,199.3695,199.4816,199.3601,199.4816,1350.0
2020-12-07 12:50:00,213.58,213.61,213.44,213.56,1756.0,199.5096,199.5376,199.3788,199.4909,1756.0
2020-12-07 12:55:00,213.55,213.65,213.54,213.6,1736.0,199.4816,199.575,199.4722,199.5283,1736.0
2020-12-07 13:00:00,213.6,213.88,213.6,213.88,2697.0,199.5283,199.7898,199.5283,199.7898,2697.0
2020-12-07 13:05:00,213.81,213.95,213.75,213.84,1804.0,199.7244,199.8552,199.6684,199.7525,1804.0
2020-12-07 13:10:00,213.85,213.85,213.3,213.34,2190.0,199.7618,199.7618,199.248,199.2854,2190.0
2020-12-07 13:15:00,213.15,213.54,213.15,213.46,2195.0,199.1079,199.4722,199.1079,199.3975,2195.0
2020-12-07 13:20:00,213.46,213.65,213.43,213.63,4370.0,199.3975,199.575,199.3695,199.5563,4370.0
2020-12-07 13:25:00,213.64,213.69,213.44,213.44,2624.0,199.5656,199.6123,199.3788,199.3788,2624.0
2020-12-07 13:30:00,213.47,213.62,213.46,213.59,1992.0,199.4068,199.5469,199.3975,199.5189,1992.0
2020-12-07 13:35:00,213.63,213.68,213.46,213.47,3136.0,199.5563,199.603,199.3975,199.4068,3136.0
2020-12-07 13:40:00,213.32,213.32,212.98,212.98,1725.0,199.2667,199.2667,198.9491,198.9491,1725.0
2020-12-07 13:45:00,212.99,213.21,212.97,213.2,3350.0,198.9585,199.164,198.9398,199.1546,3350.0
2020-12-07 13:50:00,213.12,213.21,213.08,213.2,4513.0,199.0799,199.164,199.0425,199.1546,4513.0
2020-12-07 13:55:00,213.26,213.28,213.19,213.2,1711.0,199.2107,199.2293,199.1453,199.1546,1711.0
2020-12-07 14:00:00,213.17,213.17,212.42,212.53,1843.0,199.1266,199.1266,198.426,198.5288,1843.0
2020-12-07 14:05:00,212.55,212.8,212.54,212.62,2783.0,198.5474,198.781,198.5381,198.6128,2783.0
2020-12-07 14:10:00,212.68,212.75,212.56,212.56,1100.0,198.6689,198.7343,198.5568,198.5568,1100.0
2020-12-07 14:15:00,212.41,212.5,212.15,212.37,6795.0,198.4167,198.5007,198.1738,198.3793,6795.0
2020-12-07 14:20:00,212.4,212.53,212.36,212.53,2596.0,198.4073,198.5288,198.37,198.5288,2596.0
2020-12-07 14:25:00,212.44,212.52,212.4,212.45,2119.0,198.4447,198.5194,198.4073,198.454,2119.0
2020-12-07 14:30:00,212.5,212.56,212.42,212.46,1700.0,198.5007,198.5568,198.426,198.4634,1700.0
2020-12-07 14:35:00,212.51,212.51,212.34,212.44,4158.0,198.5101,198.5101,198.3513,198.4447,4158.0
2020-12-07 14:40:00,212.35,212.52,212.35,212.48,2361.0,198.3606,198.5194,198.3606,198.4821,2361.0
2020-12-07 14:45:00,212.55,212.72,212.47,212.51,2188.0,198.5474,198.7062,198.4727,198.5101,2188.0
2020-12-07 14:50:00,212.58,212.72,212.56,212.59,4355.0,198.5755,198.7062,198.5568,198.5848,4355.0
2020-12-07 14:55:00,212.54,212.56,212.35,212.39,2537.0,198.5381,198.5568,198.3606,198.398,2537.0
2020-12-07 15:00:00,212.22,212.49,212.09,212.46,5035.0,198.2392,198.4914,198.1177,198.4634,5035.0
2020-12-07 15:05:00,212.5,212.64,212.42,212.5,2877.0,198.5007,198.6315,198.426,198.5007,2877.0
2020-12-07 15:10:00,212.54,212.54,212.22,212.22,3888.0,198.5381,198.5381,198.2392,198.2392,3888.0
2020-12-07 15:15:00,212.2,212.43,212.2,212.29,5220.0,198.2205,198.4353,198.2205,198.3046,5220.0
2020-12-07 15:20:00,212.31,212.43,212.13,212.33,7270.0,198.3233,198.4353,198.1551,198.3419,7270.0
2020-12-07 15:25:00,212.41,212.58,212.38,212.4,3259.0,198.4167,198.5755,198.3886,198.4073,3259.0
2020-12-07 15:30:00,212.45,212.78,212.4,212.71,3162.0,198.454,198.7623,198.4073,198.6969,3162.0
2020-12-07 15:35:00,212.77,212.77,212.36,212.38,6336.0,198.7529,198.7529,198.37,198.3886,6336.0
2020-12-07 15:40:00,212.43,212.43,211.95,212.08,12607.0,198.4353,198.4353,197.987,198.1084,12607.0
2020-12-07 15:45:00,212.03,212.11,211.84,211.94,9024.0,198.0617,198.1364,197.8842,197.9776,9024.0
2020-12-07 15:50:00,211.79,212.11,211.79,212.06,27287.0,197.8375,198.1364,197.8375,198.0897,27287.0
2020-12-07 15:55:00,212.04,212.42,212.01,212.04,72748.0,198.071,198.426,198.043,198.071,72748.0
2020-12-08 09:30:00,212.44,212.97,211.65,211.89,20661.0,198.4447,198.9398,197.7067,197.9309,20661.0
2020-12-08 09:35:00,212.39,212.93,212.07,212.88,2070.0,198.398,198.9024,198.0991,198.8557,2070.0
2020-12-08 09:40:00,212.56,213.86,212.56,213.86,1587.0,198.5568,199.7711,198.5568,199.7711,1587.0
2020-12-08 09:45:00,213.49,213.8,213.17,213.47,4750.0,199.4255,199.7151,199.1266,199.4068,4750.0
2020-12-08 09:50:00,213.47,214.63,213.47,214.6,17322.0,199.4068,200.4904,199.4068,200.4624,17322.0
2020-12-08 09:55:00,214.55,214.64,213.16,213.16,8658.0,200.4157,200.4998,199.1173,199.1173,8658.0
2020-12-08 10:00:00,213.36,213.67,213.17,213.32,6105.0,199.3041,199.5937,199.1266,199.2667,6105.0
2020-12-08 10:05:00,213.24,213.84,213.23,213.73,3773.0,199.192,199.7525,199.1826,199.6497,3773.0
2020-12-08 10:10:00,213.89,214.0,212.83,213.11,3761.0,199.7992,199.9019,198.809,199.0705,3761.0
2020-12-08 10:15:00,213.03,213.24,212.97,213.11,3240.0,198.9958,199.192,198.9398,199.0705,3240.0
2020-12-08 10:20:00,212.96,213.27,212.59,213.21,5994.0,198.9304,199.22,198.5848,199.164,5994.0
2020-12-08 10:25:00,213.1,213.16,212.4,212.67,2678.0,199.0612,199.1173,198.4073,198.6595,2678.0
2020-12-08 10:30:00,212.75,213.45,212.74,213.05,3122.0,198.7343,199.3881,198.7249,199.0145,3122.0
2020-12-08 10:35:00,213.12,213.53,213.12,213.43,2564.0,199.0799,199.4629,199.0799,199.3695,2564.0
2020-12-08 10:40:00,213.44,213.45,212.87,212.9,2872.0,199.3788,199.3881,198.8464,198.8744,2872.0
2020-12-08 10:45:00,212.77,212.86,212.66,212.73,2050.0,198.7529,198.837,198.6502,198.7156,2050.0
2020-12-08 10:50:00,212.71,212.89,212.6,212.86,3482.0,198.6969,198.865,198.5941,198.837,3482.0
2020-12-08 10:55:00,212.88,213.08,212.88,212.99,2456.0,198.8557,199.0425,198.8557,198.9585,2456.0
2020-12-08 11:00:00,213.09,213.49,213.0,213.49,5748.0,199.0519,199.4255,198.9678,199.4255,5748.0
2020-12-08 11:05:00,213.51,213.62,213.39,213.44,2457.0,199.4442,199.5469,199.3321,199.3788,2457.0
2020-12-08 11:10:00,213.39,213.52,213.25,213.36,5526.0,199.3321,199.4535,199.2013,199.3041,5526.0
2020-12-08 11:15:00,213.27,213.89,213.23,213.73,11899.0,199.22,199.7992,199.1826,199.6497,11899.0
2020-12-08 11:20:00,213.73,214.06,213.69,213.69,2720.0,199.6497,199.958,199.6123,199.6123,2720.0
2020-12-08 11:25:00,213.42,213.86,213.42,213.79,2933.0,199.3601,199.7711,199.3601,199.7058,2933.0
2020-12-08 11:30:00,213.96,214.17,213.92,214.02,13591.0,199.8646,200.0607,199.8272,199.9206,13591.0
2020-12-08 11:35:00,214.0,214.13,213.96,214.06,1429.0,199.9019,200.0234,199.8646,199.958,1429.0
2020-12-08 11:40:00,213.99,214.09,213.75,213.75,2508.0,199.8926,199.986,199.6684,199.6684,2508.0
2020-12-08 11:45:00,213.69,213.96,213.48,213.56,4318.0,199.6123,199.8646,199.4162,199.4909,4318.0
2020-12-08 11:50:00,213.65,213.65,213.43,213.48,1327.0,199.575,199.575,199.3695,199.4162,1327.0
2020-12-08 11:55:00,213.48,213.48,213.22,213.22,900.0,199.4162,199.4162,199.1733,199.1733,900.0
2020-12-08 12:00:00,213.29,213.32,213.2,213.2,900.0,199.2387,199.2667,199.1546,199.1546,900.0
2020-12-08 12:05:00,213.11,213.12,212.9,212.96,800.0,199.0705,199.0799,198.8744,198.9304,800.0
2020-12-08 12:10:00,213.0,213.35,213.0,213.22,3753.0,198.9678,199.2947,198.9678,199.1733,3753.0
2020-12-08 12:15:00,213.22,213.64,213.22,213.61,7318.0,199.1733,199.5656,199.1733,199.5376,7318.0
2020-12-08 12:20:00,213.74,213.82,213.44,213.44,3128.0,199.659,199.7338,199.3788,199.3788,3128.0
2020-12-08 12:25:00,213.44,213.68,213.44,213.67,1006.0,199.3788,199.603,199.3788,199.5937,1006.0
2020-12-08 12:30:00,213.55,213.62,213.55,213.62,555.0,199.4816,199.5469,199.4816,199.5469,555.0
2020-12-08 12:35:00,213.56,213.6,213.56,213.6,1477.0,199.4909,199.5283,199.4909,199.5283,1477.0
2020-12-08 12:40:00,213.5,213.67,213.42,213.43,2104.0,199.4349,199.5937,199.3601,199.3695,2104.0
2020-12-08 12:45:00,213.42,213.45,213.29,213.44,460.0,199.3601,199.3881,199.2387,199.3788,460.0
2020-12-08 12:50:00,213.37,213.38,213.25,213.29,1174.0,199.3134,199.3228,199.2013,199.2387,1174.0
2020-12-08 12:55:00,213.42,213.42,213.05,213.08,1062.0,199.3601,199.3601,199.0145,199.0425,1062.0
2020-12-08 13:00:00,213.1,213.51,213.06,213.39,1869.0,199.0612,199.4442,199.0238,199.3321,1869.0
2020-12-08 13:05:00,213.3,213.44,213.17,213.28,2721.0,199.248,199.3788,199.1266,199.2293,2721.0
2020-12-08 13:10:00,213.26,213.26,213.22,213.22,600.0,199.2107,199.2107,199.1733,199.1733,600.0
2020-12-08 13:15:00,213.18,213.18,212.98,213.04,700.0,199.1359,199.1359,198.9491,199.0052,700.0
2020-12-08 13:20:00,212.97,212.99,212.97,212.99,214.0,198.9398,198.9585,198.9398,198.9585,214.0
2020-12-08 13:25:00,213.02,213.08,212.9,213.06,4435.0,198.9865,199.0425,198.8744,199.0238,4435.0
2020-12-08 13:30:00,212.94,212.96,212.9,212.9,945.0,198.9117,198.9304,198.8744,198.8744,945.0
2020-12-08 13:35:00,212.84,212.84,212.55,212.55,2016.0,198.8183,198.8183,198.5474,198.5474,2016.0
2020-12-08 13:40:00,212.53,212.68,212.51,212.66,700.0,198.5288,198.6689,198.5101,198.6502,700.0
2020-12-08 13:45:00,212.56,212.7,212.35,212.35,1829.0,198.5568,198.6876,198.3606,198.3606,1829.0
2020-12-08 13:50:00,212.42,212.51,212.41,212.51,1361.0,198.426,198.5101,198.4167,198.5101,1361.0
2020-12-08 13:55:00,212.54,212.75,212.51,212.73,3349.0,198.5381,198.7343,198.5101,198.7156,3349.0
2020-12-08 14:00:00,212.73,212.89,212.73,212.89,640.0,198.7156,198.865,198.7156,198.865,640.0
2020-12-08 14:05:00,212.81,212.9,212.74,212.8,2361.0,198.7903,198.8744,198.7249,198.781,2361.0
2020-12-08 14:10:00,212.81,213.08,212.81,213.0,1177.0,198.7903,199.0425,198.7903,198.9678,1177.0
2020-12-08 14:15:00,212.9,213.08,212.89,213.08,920.0,198.8744,199.0425,198.865,199.0425,920.0
2020-12-08 14:20:00,213.09,213.12,213.07,213.07,1110.0,199.0519,199.0799,199.0332,199.0332,1110.0
2020-12-08 14:25:00,212.98,213.05,212.91,213.05,1581.0,198.9491,199.0145,198.8837,199.0145,1581.0
2020-12-08 14:30:00,213.01,213.01,212.94,212.95,2147.0,198.9771,198.9771,198.9117,198.9211,2147.0
2020-12-08 14:35:00,212.68,212.71,212.67,212.71,200.0,198.6689,198.6969,198.6595,198.6969,200.0
2020-12-08 14:40:00,212.7,212.78,212.58,212.61,3202.0,198.6876,198.7623,198.5755,198.6035,3202.0
2020-12-08 14:45:00,212.59,212.59,212.3,212.55,21073.0,198.5848,198.5848,198.3139,198.5474,21073.0
2020-12-08 14:50:00,212.5,212.63,212.5,212.57,4574.0,198.5007,198.6222,198.5007,198.5661,4574.0
2020-12-08 14:55:00,212.6,212.77,212.58,212.58,2799.0,198.5941,198.7529,198.5755,198.5755,2799.0
2020-12-08 15:00:00,212.77,212.85,212.76,212.78,900.0,198.7529,198.8277,198.7436,198.7623,900.0
2020-12-08 15:05:00,212.8,212.82,212.54,212.66,2525.0,198.781,198.7997,198.5381,198.6502,2525.0
2020-12-08 15:10:00,212.73,212.74,212.5,212.68,3780.0,198.7156,198.7249,198.5007,198.6689,3780.0
2020-12-08 15:15:00,212.7,212.77,212.51,212.52,3824.0,198.6876,198.7529,198.5101,198.5194,3824.0
2020-12-08 15:20:00,212.56,212.58,212.22,212.24,3870.0,198.5568,198.5755,198.2392,198.2579,3870.0
2020-12-08 15:25:00,212.28,212.28,212.09,212.18,2651.0,198.2952,198.2952,198.1177,198.2018,2651.0
2020-12-08 15:30:00,212.14,212.28,212.05,212.19,2314.0,198.1645,198.2952,198.0804,198.2112,2314.0
2020-12-08 15:35:00,212.15,212.4,212.11,212.37,6291.0,198.1738,198.4073,198.1364,198.3793,6291.0
2020-12-08 15:40:00,212.34,212.59,212.3,212.59,5008.0,198.3513,198.5848,198.3139,198.5848,5008.0
2020-12-08 15:45:00,212.63,212.75,212.5,212.51,6581.0,198.6222,198.7343,198.5007,198.5101,6581.0
2020-12-08 15:50:00,212.5,212.75,212.5,212.6,15712.0,198.5007,198.7343,198.5007,198.5941,15712.0
2020-12-08 15:55:00,212.57,213.32,212.57,213.01,43672.0,198.5661,199.2667,198.5661,198.9771,43672.0
2020-12-09 09:30:00,212.25,212.6,211.89,212.58,12852.0,198.2672,198.5941,197.9309,198.5755,12852.0
2020-12-09 09:35:00,212.1,212.12,211.72,211.73,3203.0,198.1271,198.1458,197.7721,197.7815,3203.0
2020-12-09 09:40:00,212.02,212.15,211.7,211.7,1800.0,198.0524,198.1738,197.7534,197.7534,1800.0
2020-12-09 09:45:00,211.8,211.99,211.11,211.11,3720.0,197.8468,198.0243,197.2023,197.2023,3720.0
2020-12-09 09:50:00,211.29,211.83,211.29,211.64,2824.0,197.3704,197.8749,197.3704,197.6974,2824.0
2020-12-09 09:55:00,211.87,212.04,211.55,211.55,1606.0,197.9122,198.071,197.6133,197.6133,1606.0
2020-12-09 10:00:00,211.62,212.06,211.55,211.89,5430.0,197.6787,198.0897,197.6133,197.9309,5430.0
2020-12-09 10:05:00,212.08,212.1,211.8,211.83,3297.0,198.1084,198.1271,197.8468,197.8749,3297.0
2020-12-09 10:10:00,211.69,211.7,211.13,211.33,1868.0,197.7441,197.7534,197.221,197.4078,1868.0
2020-12-09 10:15:00,211.25,211.69,211.25,211.31,2500.0,197.3331,197.7441,197.3331,197.3891,2500.0
2020-12-09 10:20:00,211.28,211.59,211.26,211.26,2930.0,197.3611,197.6507,197.3424,197.3424,2930.0
2020-12-09 10:25:00,211.48,211.7,211.38,211.45,1800.0,197.5479,197.7534,197.4545,197.5199,1800.0
2020-12-09 10:30:00,211.38,211.4,211.13,211.13,2227.0,197.4545,197.4732,197.221,197.221,2227.0
2020-12-09 10:35:00,211.02,211.27,210.92,211.21,2350.0,197.1182,197.3518,197.0248,197.2957,2350.0
2020-12-09 10:40:00,211.22,211.25,210.91,210.92,1921.0,197.3051,197.3331,197.0155,197.0248,1921.0
2020-12-09 10:45:00,210.99,211.01,210.56,210.75,6046.0,197.0902,197.1089,196.6885,196.866,6046.0
2020-12-09 10:50:00,210.65,211.16,210.6,211.05,8188.0,196.7726,197.249,196.7259,197.1463,8188.0
2020-12-09 10:55:00,211.05,211.66,211.04,211.46,6323.0,197.1463,197.7161,197.1369,197.5292,6323.0
2020-12-09 11:00:00,211.36,211.38,211.18,211.19,1894.0,197.4358,197.4545,197.2677,197.277,1894.0
2020-12-09 11:05:00,211.08,211.3,210.94,211.02,7440.0,197.1743,197.3798,197.0435,197.1182,7440.0
2020-12-09 11:10:00,210.99,210.99,210.85,210.94,1400.0,197.0902,197.0902,196.9594,197.0435,1400.0
2020-12-09 11:15:00,210.84,210.85,210.81,210.81,935.0,196.9501,196.9594,196.9221,196.9221,935.0
2020-12-09 11:20:00,210.72,210.96,210.67,210.69,2319.0,196.838,197.0622,196.7913,196.81,2319.0
2020-12-09 11:25:00,210.74,210.9,210.6,210.64,2008.0,196.8567,197.0061,196.7259,196.7633,2008.0
2020-12-09 11:30:00,210.69,210.91,210.68,210.74,2838.0,196.81,197.0155,196.8006,196.8567,2838.0
2020-12-09 11:35:00,210.8,210.96,210.77,210.9,3745.0,196.9127,197.0622,196.8847,197.0061,3745.0
2020-12-09 11:40:00,210.86,211.16,210.78,210.98,4342.0,196.9688,197.249,196.894,197.0809,4342.0
2020-12-09 11:45:00,210.99,211.0,210.81,210.82,2420.0,197.0902,197.0996,196.9221,196.9314,2420.0
2020-12-09 11:50:00,210.73,210.88,210.73,210.81,1000.0,196.8473,196.9875,196.8473,196.9221,1000.0
2020-12-09 11:55:00,210.83,211.08,210.83,210.98,3200.0,196.9408,197.1743,196.9408,197.0809,3200.0
2020-12-09 12:00:00,210.96,211.13,210.91,210.94,5027.0,197.0622,197.221,197.0155,197.0435,5027.0
2020-12-09 12:05:00,210.92,211.01,210.85,210.95,3300.0,197.0248,197.1089,196.9594,197.0528,3300.0
2020-12-09 12:10:00,211.13,211.13,210.86,210.88,1911.0,197.221,197.221,196.9688,196.9875,1911.0
2020-12-09 12:15:00,210.93,210.97,210.77,210.81,2600.0,197.0342,197.0715,196.8847,196.9221,2600.0
2020-12-09 12:20:00,210.81,210.81,210.5,210.55,5553.0,196.9221,196.9221,196.6325,196.6792,5553.0
2020-12-09 12:25:00,210.55,210.76,210.47,210.62,5008.0,196.6792,196.8754,196.6045,196.7446,5008.0
2020-12-09 12:30:00,210.57,210.6,210.4,210.6,2448.0,196.6979,196.7259,196.5391,196.7259,2448.0
2020-12-09 12:35:00,210.53,210.7,210.52,210.7,1818.0,196.6605,196.8193,196.6512,196.8193,1818.0
2020-12-09 12:40:00,210.67,210.93,210.67,210.7,3139.0,196.7913,197.0342,196.7913,196.8193,3139.0
2020-12-09 12:45:00,210.68,210.7,210.49,210.61,2586.0,196.8006,196.8193,196.6232,196.7352,2586.0
2020-12-09 12:50:00,210.62,210.69,210.38,210.38,5180.0,196.7446,196.81,196.5204,196.5204,5180.0
2020-12-09 12:55:00,210.45,210.49,210.38,210.47,1245.0,196.5858,196.6232,196.5204,196.6045,1245.0
2020-12-09 13:00:00,210.27,210.33,210.25,210.25,925.0,196.4176,196.4737,196.399,196.399,925.0
2020-12-09 13:05:00,210.07,210.08,209.82,210.0,3182.0,196.2308,196.2402,195.9973,196.1654,3182.0
2020-12-09 13:10:00,210.03,210.04,209.89,209.89,1551.0,196.1935,196.2028,196.0627,196.0627,1551.0
2020-12-09 13:15:00,209.96,209.96,209.62,209.8,2502.0,196.1281,196.1281,195.8105,195.9786,2502.0
2020-12-09 13:20:00,210.03,210.03,209.61,209.75,3772.0,196.1935,196.1935,195.8011,195.9319,3772.0
2020-12-09 13:25:00,209.67,209.73,209.4,209.6,4088.0,195.8572,195.9132,195.605,195.7918,4088.0
2020-12-09 13:30:00,209.5,209.52,209.13,209.13,3555.0,195.6984,195.7171,195.3527,195.3527,3555.0
2020-12-09 13:35:00,209.13,209.45,209.12,209.35,2137.0,195.3527,195.6517,195.3434,195.5583,2137.0
2020-12-09 13:40:00,209.45,209.65,209.21,209.52,12226.0,195.6517,195.8385,195.4275,195.7171,12226.0
2020-12-09 13:45:00,209.53,209.65,209.47,209.65,12083.0,195.7264,195.8385,195.6703,195.8385,12083.0
2020-12-09 13:50:00,209.55,209.64,209.44,209.45,3039.0,195.7451,195.8291,195.6423,195.6517,3039.0
2020-12-09 13:55:00,209.39,209.39,208.56,208.56,2605.0,195.5956,195.5956,194.8203,194.8203,2605.0
2020-12-09 14:00:00,208.63,209.2,208.63,209.01,4054.0,194.8857,195.4181,194.8857,195.2407,4054.0
2020-12-09 14:05:00,209.01,209.42,209.0,209.26,8384.0,195.2407,195.6236,195.2313,195.4742,8384.0
2020-12-09 14:10:00,209.25,209.28,209.1,209.21,2132.0,195.4648,195.4929,195.3247,195.4275,2132.0
2020-12-09 14:15:00,209.35,209.35,209.01,209.03,1425.0,195.5583,195.5583,195.2407,195.2593,1425.0
2020-12-09 14:20:00,209.25,209.5,209.13,209.39,3716.0,195.4648,195.6984,195.3527,195.5956,3716.0
2020-12-09 14:25:00,209.34,209.74,209.21,209.63,5542.0,195.5489,195.9226,195.4275,195.8198,5542.0
2020-12-09 14:30:00,209.72,209.72,209.34,209.34,3050.0,195.9039,195.9039,195.5489,195.5489,3050.0
2020-12-09 14:35:00,209.45,209.47,209.27,209.27,3322.0,195.6517,195.6703,195.4835,195.4835,3322.0
2020-12-09 14:40:00,209.29,209.46,209.12,209.24,4700.0,195.5022,195.661,195.3434,195.4555,4700.0
2020-12-09 14:45:00,209.17,209.66,209.16,209.24,2000.0,195.3901,195.8478,195.3808,195.4555,2000.0
2020-12-09 14:50:00,209.36,209.36,208.94,209.03,8965.0,195.5676,195.5676,195.1753,195.2593,8965.0
2020-12-09 14:55:00,208.95,209.17,208.95,209.17,3320.0,195.1846,195.3901,195.1846,195.3901,3320.0
2020-12-09 15:00:00,209.17,209.52,209.1,209.25,9987.0,195.3901,195.7171,195.3247,195.4648,9987.0
2020-12-09 15:05:00,209.38,209.79,209.38,209.5,6243.0,195.5863,195.9693,195.5863,195.6984,6243.0
2020-12-09 15:10:00,209.5,209.68,209.25,209.68,8582.0,195.6984,195.8665,195.4648,195.8665,8582.0
2020-12-09 15:15:00,209.31,209.31,208.79,208.85,2010.0,195.5209,195.5209,195.0351,195.0912,2010.0
2020-12-09 15:20:00,208.86,209.15,208.84,208.84,5391.0,195.1005,195.3714,195.0819,195.0819,5391.0
2020-12-09 15:25:00,208.89,209.02,208.84,208.96,10353.0,195.1286,195.25,195.0819,195.1939,10353.0
2020-12-09 15:30:00,208.97,209.23,208.91,209.23,6223.0,195.2033,195.4462,195.1472,195.4462,6223.0
2020-12-09 15:35:00,209.37,209.37,208.89,209.03,8041.0,195.5769,195.5769,195.1286,195.2593,8041.0
2020-12-09 15:40:00,209.16,209.3,209.02,209.3,9876.0,195.3808,195.5115,195.25,195.5115,9876.0
2020-12-09 15:45:00,209.27,209.52,209.17,209.48,9396.0,195.4835,195.7171,195.3901,195.6797,9396.0
2020-12-09 15:50:00,209.39,209.89,209.39,209.76,9312.0,195.5956,196.0627,195.5956,195.9412,9312.0
2020-12-09 15:55:00,209.72,210.07,209.11,209.39,97146.0,195.9039,196.2308,195.3341,195.5956,97146.0
2020-12-10 09:30:00,208.13,208.99,207.78,208.05,30992.0,194.4186,195.222,194.0917,194.3439,30992.0
2020-12-10 09:35:00,208.03,208.98,207.97,208.98,19866.0,194.3252,195.2126,194.2692,195.2126,19866.0
2020-12-10 09:40:00,208.94,209.14,208.66,209.01,6300.0,195.1753,195.3621,194.9137,195.2407,6300.0
2020-12-10 09:45:00,209.02,209.23,208.93,209.18,4935.0,195.25,195.4462,195.1659,195.3995,4935.0
2020-12-10 09:50:00,209.26,209.99,209.09,209.57,16593.0,195.4742,196.1561,195.3154,195.7638,16593.0
2020-12-10 09:55:00,209.63,209.88,209.55,209.75,8074.0,195.8198,196.0533,195.7451,195.9319,8074.0
2020-12-10 10:00:00,209.78,210.19,209.34,209.8,10950.0,195.9599,196.3429,195.5489,195.9786,10950.0
2020-12-10 10:05:00,209.8,209.8,208.92,209.11,7829.0,195.9786,195.9786,195.1566,195.3341,7829.0
2020-12-10 10:10:00,209.25,209.31,209.08,209.09,5674.0,195.4648,195.5209,195.306,195.3154,5674.0
2020-12-10 10:15:00,208.99,209.16,208.95,208.95,3762.0,195.222,195.3808,195.1846,195.1846,3762.0
2020-12-10 10:20:00,209.0,209.01,208.73,208.73,2083.0,195.2313,195.2407,194.9791,194.9791,2083.0
2020-12-10 10:25:00,208.68,208.91,208.59,208.61,4038.0,194.9324,195.1472,194.8483,194.867,4038.0
2020-12-10 10:30:00,208.68,208.71,208.5,208.7,13164.0,194.9324,194.9604,194.7642,194.9511,13164.0
2020-12-10 10:35:00,208.66,208.66,208.5,208.58,3544.0,194.9137,194.9137,194.7642,194.839,3544.0
2020-12-10 10:40:00,208.66,208.7,208.5,208.7,4550.0,194.9137,194.9511,194.7642,194.9511,4550.0
2020-12-10 10:45:00,208.63,208.66,208.28,208.3,8837.0,194.8857,194.9137,194.5587,194.5774,8837.0
2020-12-10 10:50:00,208.52,208.92,208.5,208.74,3407.0,194.7829,195.1566,194.7642,194.9884,3407.0
2020-12-10 10:55:00,208.74,208.74,208.41,208.44,13458.0,194.9884,194.9884,194.6802,194.7082,13458.0
2020-12-10 11:00:00,208.52,208.53,208.26,208.4,5803.0,194.7829,194.7923,194.5401,194.6708,5803.0
2020-12-10 11:05:00,208.34,208.34,208.1,208.17,3330.0,194.6148,194.6148,194.3906,194.456,3330.0
2020-12-10 11:10:00,208.14,208.21,207.87,208.13,2722.0,194.428,194.4934,194.1758,194.4186,2722.0
2020-12-10 11:15:00,208.16,208.44,208.03,208.33,2217.0,194.4466,194.7082,194.3252,194.6054,2217.0
2020-12-10 11:20:00,208.32,208.36,208.17,208.22,1893.0,194.5961,194.6335,194.456,194.5027,1893.0
2020-12-10 11:25:00,208.2,208.21,208.1,208.1,1271.0,194.484,194.4934,194.3906,194.3906,1271.0
2020-12-10 11:30:00,208.09,208.15,207.78,207.79,7550.0,194.3813,194.4373,194.0917,194.101,7550.0
2020-12-10 11:35:00,207.84,207.94,207.54,207.54,1950.0,194.1477,194.2411,193.8675,193.8675,1950.0
2020-12-10 11:40:00,207.54,207.85,207.53,207.53,3673.0,193.8675,194.1571,193.8582,193.8582,3673.0
2020-12-10 11:45:00,207.62,207.62,207.32,207.32,2491.0,193.9422,193.9422,193.662,193.662,2491.0
2020-12-10 11:50:00,207.18,207.44,206.92,207.04,4357.0,193.5312,193.7741,193.2883,193.4004,4357.0
2020-12-10 11:55:00,207.01,207.15,206.92,206.97,4618.0,193.3724,193.5032,193.2883,193.335,4618.0
2020-12-10 12:00:00,206.95,207.37,206.94,207.13,7326.0,193.3164,193.7087,193.307,193.4845,7326.0
2020-12-10 12:05:00,207.1,207.63,207.1,207.49,4366.0,193.4565,193.9516,193.4565,193.8208,4366.0
2020-12-10 12:10:00,207.48,207.62,207.4,207.45,2134.0,193.8114,193.9422,193.7367,193.7834,2134.0
2020-12-10 12:15:00,207.4,207.53,207.37,207.38,2420.0,193.7367,193.8582,193.7087,193.718,2420.0
2020-12-10 12:20:00,207.28,207.32,207.15,207.28,6342.0,193.6246,193.662,193.5032,193.6246,6342.0
2020-12-10 12:25:00,207.31,207.34,206.99,207.02,10697.0,193.6526,193.6807,193.3537,193.3818,10697.0
2020-12-10 12:30:00,207.03,207.18,206.94,207.0,5945.0,193.3911,193.5312,193.307,193.3631,5945.0
2020-12-10 12:35:00,207.03,207.21,206.94,207.11,3573.0,193.3911,193.5592,193.307,193.4658,3573.0
2020-12-10 12:40:00,207.12,207.2,206.82,207.04,10709.0,193.4752,193.5499,193.1949,193.4004,10709.0
2020-12-10 12:45:00,207.02,207.14,206.9,206.94,4646.0,193.3818,193.4938,193.2697,193.307,4646.0
2020-12-10 12:50:00,207.03,207.12,206.85,206.85,5387.0,193.3911,193.4752,193.2229,193.2229,5387.0
2020-12-10 12:55:00,206.94,207.15,206.79,207.0,4770.0,193.307,193.5032,193.1669,193.3631,4770.0
2020-12-10 13:00:00,206.82,207.06,206.82,207.0,1867.0,193.1949,193.4191,193.1949,193.3631,1867.0
2020-12-10 13:05:00,207.0,207.14,206.99,207.08,4201.0,193.3631,193.4938,193.3537,193.4378,4201.0
2020-12-10 13:10:00,206.98,207.08,206.9,206.99,3639.0,193.3444,193.4378,193.2697,193.3537,3639.0
2020-12-10 13:15:00,206.99,207.06,206.91,207.0,4354.0,193.3537,193.4191,193.279,193.3631,4354.0
2020-12-10 13:20:00,207.0,207.06,206.93,207.02,12086.0,193.3631,193.4191,193.2977,193.3818,12086.0
2020-12-10 13:25:00,207.01,207.47,207.0,207.39,6376.0,193.3724,193.8021,193.3631,193.7274,6376.0
2020-12-10 13:30:00,207.36,207.43,207.13,207.15,3495.0,193.6994,193.7647,193.4845,193.5032,3495.0
2020-12-10 13:35:00,207.11,207.11,206.93,207.03,3630.0,193.4658,193.4658,193.2977,193.3911,3630.0
2020-12-10 13:40:00,206.97,206.98,206.91,206.91,1000.0,193.335,193.3444,193.279,193.279,1000.0
2020-12-10 13:45:00,206.93,207.05,206.77,207.04,7040.0,193.2977,193.4098,193.1482,193.4004,7040.0
2020-12-10 13:50:00,207.0,207.12,206.98,207.12,8334.0,193.3631,193.4752,193.3444,193.4752,8334.0
2020-12-10 13:55:00,207.1,207.12,206.85,207.07,10408.0,193.4565,193.4752,193.2229,193.4285,10408.0
2020-12-10 14:00:00,207.36,207.37,207.16,207.29,859.0,193.6994,193.7087,193.5125,193.634,859.0
2020-12-10 14:05:00,207.37,207.37,207.22,207.3,1141.0,193.7087,193.7087,193.5686,193.6433,1141.0
2020-12-10 14:10:00,207.27,207.27,207.0,207.14,5869.0,193.6153,193.6153,193.3631,193.4938,5869.0
2020-12-10 14:15:00,207.08,207.18,207.0,207.13,2072.0,193.4378,193.5312,193.3631,193.4845,2072.0
2020-12-10 14:20:00,207.19,207.22,207.1,207.22,1900.0,193.5406,193.5686,193.4565,193.5686,1900.0
2020-12-10 14:25:00,207.22,207.26,207.16,207.2,2293.0,193.5686,193.6059,193.5125,193.5499,2293.0
2020-12-10 14:30:00,207.18,207.18,207.0,207.0,25263.0,193.5312,193.5312,193.3631,193.3631,25263.0
2020-12-10 14:35:00,207.0,207.23,206.84,207.12,7639.0,193.3631,193.5779,193.2136,193.4752,7639.0
2020-12-10 14:40:00,207.12,207.22,207.03,207.2,1414.0,193.4752,193.5686,193.3911,193.5499,1414.0
2020-12-10 14:45:00,207.2,207.3,207.12,207.15,6106.0,193.5499,193.6433,193.4752,193.5032,6106.0
2020-12-10 14:50:00,207.2,207.37,207.1,207.19,10273.0,193.5499,193.7087,193.4565,193.5406,10273.0
2020-12-10 14:55:00,207.3,207.84,207.2,207.49,4022.0,193.6433,194.1477,193.5499,193.8208,4022.0
2020-12-10 15:00:00,207.57,207.91,207.56,207.72,8321.0,193.8955,194.2131,193.8862,194.0356,8321.0
2020-12-10 15:05:00,207.71,207.77,207.47,207.6,7591.0,194.0263,194.0823,193.8021,193.9235,7591.0
2020-12-10 15:10:00,207.64,207.76,207.53,207.69,9599.0,193.9609,194.073,193.8582,194.0076,9599.0
2020-12-10 15:15:00,207.65,207.73,207.49,207.55,6985.0,193.9702,194.045,193.8208,193.8768,6985.0
2020-12-10 15:20:00,207.54,207.57,207.32,207.47,3691.0,193.8675,193.8955,193.662,193.8021,3691.0
2020-12-10 15:25:00,207.51,207.51,207.28,207.48,4502.0,193.8395,193.8395,193.6246,193.8114,4502.0
2020-12-10 15:30:00,207.48,207.53,207.25,207.25,13126.0,193.8114,193.8582,193.5966,193.5966,13126.0
2020-12-10 15:35:00,207.25,207.55,207.13,207.44,10931.0,193.5966,193.8768,193.4845,193.7741,10931.0
2020-12-10 15:40:00,207.42,207.56,207.19,207.19,16167.0,193.7554,193.8862,193.5406,193.5406,16167.0
2020-12-10 15:45:00,207.27,207.78,207.17,207.7,27252.0,193.6153,194.0917,193.5219,194.017,27252.0
2020-12-10 15:50:00,207.7,207.98,207.56,207.87,22876.0,194.017,194.2785,193.8862,194.1758,22876.0
2020-12-10 15:55:00,207.87,207.9,206.99,207.29,100398.0,194.1758,194.2038,193.3537,193.634,100398.0
2020-12-11 09:30:00,206.0,207.33,206.0,207.06,11392.0,192.4289,193.6713,192.4289,193.4191,11392.0
2020-12-11 09:35:00,207.15,207.44,206.94,207.44,3128.0,193.5032,193.7741,193.307,193.7741,3128.0
2020-12-11 09:40:00,207.56,207.61,207.35,207.35,2106.0,193.8862,193.9329,193.69,193.69,2106.0
2020-12-11 09:45:00,206.97,207.24,206.62,206.66,3749.0,193.335,193.5873,193.0081,193.0455,3749.0
2020-12-11 09:50:00,206.57,206.6,206.17,206.37,3399.0,192.9614,192.9894,192.5877,192.7746,3399.0
2020-12-11 09:55:00,206.5,206.59,206.15,206.15,5254.0,192.896,192.9801,192.5691,192.5691,5254.0
2020-12-11 10:00:00,206.36,206.71,206.35,206.57,1810.0,192.7652,193.0922,192.7559,192.9614,1810.0
2020-12-11 10:05:00,206.78,206.83,206.37,206.5,6986.0,193.1576,193.2043,192.7746,192.896,6986.0
2020-12-11 10:10:00,206.5,206.65,206.5,206.57,952.0,192.896,193.0361,192.896,192.9614,952.0
2020-12-11 10:15:00,206.69,206.69,206.19,206.21,5159.0,193.0735,193.0735,192.6064,192.6251,5159.0
2020-12-11 10:20:00,206.22,206.35,206.0,206.0,5636.0,192.6345,192.7559,192.4289,192.4289,5636.0
2020-12-11 10:25:00,205.97,206.17,205.93,205.98,24673.0,192.4009,192.5877,192.3636,192.4103,24673.0
2020-12-11 10:30:00,206.05,206.23,205.96,206.09,6627.0,192.4757,192.6438,192.3916,192.513,6627.0
2020-12-11 10:35:00,206.04,206.18,205.95,206.18,5457.0,192.4663,192.5971,192.3822,192.5971,5457.0
2020-12-11 10:40:00,206.05,206.25,206.0,206.02,13204.0,192.4757,192.6625,192.4289,192.4476,13204.0
2020-12-11 10:45:00,206.04,206.06,205.91,205.94,6593.0,192.4663,192.485,192.3449,192.3729,6593.0
2020-12-11 10:50:00,205.88,205.92,205.67,205.85,5659.0,192.3169,192.3542,192.1207,192.2888,5659.0
2020-12-11 10:55:00,205.71,206.05,205.7,205.81,3442.0,192.1581,192.4757,192.1487,192.2515,3442.0
2020-12-11 11:00:00,205.8,205.89,205.75,205.85,1120.0,192.2421,192.3262,192.1954,192.2888,1120.0
2020-12-11 11:05:00,205.61,205.79,205.6,205.6,2471.0,192.0646,192.2328,192.0553,192.0553,2471.0
2020-12-11 11:10:00,205.53,205.62,205.52,205.56,2275.0,191.9899,192.074,191.9806,192.0179,2275.0
2020-12-11 11:15:00,205.52,205.61,205.43,205.47,3259.0,191.9806,192.0646,191.8965,191.9339,3259.0
2020-12-11 11:20:00,205.43,205.43,205.18,205.22,2200.0,191.8965,191.8965,191.663,191.7003,2200.0
2020-12-11 11:25:00,205.25,205.51,205.24,205.5,3267.0,191.7284,191.9712,191.719,191.9619,3267.0
2020-12-11 11:30:00,205.46,205.52,205.39,205.47,2301.0,191.9245,191.9806,191.8591,191.9339,2301.0
2020-12-11 11:35:00,205.41,205.41,204.87,205.23,5872.0,191.8778,191.8778,191.3734,191.7097,5872.0
2020-12-11 11:40:00,205.33,205.5,205.1,205.27,6543.0,191.8031,191.9619,191.5882,191.747,6543.0
2020-12-11 11:45:00,205.36,205.85,205.36,205.76,800.0,191.8311,192.2888,191.8311,192.2048,800.0
2020-12-11 11:50:00,205.85,205.89,205.72,205.87,2043.0,192.2888,192.3262,192.1674,192.3075,2043.0
2020-12-11 11:55:00,205.78,205.95,205.77,205.85,8201.0,192.2234,192.3822,192.2141,192.2888,8201.0
2020-12-11 12:00:00,205.84,205.86,205.32,205.32,5174.0,192.2795,192.2982,191.7937,191.7937,5174.0
2020-12-11 12:05:00,205.39,205.39,205.08,205.1,3666.0,191.8591,191.8591,191.5696,191.5882,3666.0
2020-12-11 12:10:00,205.02,205.02,204.75,204.78,2702.0,191.5135,191.5135,191.2613,191.2893,2702.0
2020-12-11 12:15:00,205.01,205.01,204.54,204.54,3524.0,191.5042,191.5042,191.0651,191.0651,3524.0
2020-12-11 12:20:00,204.59,204.78,204.58,204.65,3554.0,191.1118,191.2893,191.1025,191.1679,3554.0
2020-12-11 12:25:00,204.64,204.71,204.46,204.59,3472.0,191.1585,191.2239,190.9904,191.1118,3472.0
2020-12-11 12:30:00,204.59,204.64,204.59,204.6,400.0,191.1118,191.1585,191.1118,191.1212,400.0
2020-12-11 12:35:00,204.59,204.88,204.51,204.72,6472.0,191.1118,191.3827,191.0371,191.2333,6472.0
2020-12-11 12:40:00,204.78,205.04,204.77,204.93,4428.0,191.2893,191.5322,191.28,191.4294,4428.0
2020-12-11 12:45:00,204.99,205.06,204.89,205.01,9814.0,191.4855,191.5509,191.3921,191.5042,9814.0
2020-12-11 12:50:00,205.02,205.07,204.87,204.87,1821.0,191.5135,191.5602,191.3734,191.3734,1821.0
2020-12-11 12:55:00,204.9,204.91,204.82,204.88,2491.0,191.4014,191.4108,191.3267,191.3827,2491.0
2020-12-11 13:00:00,204.89,204.96,204.82,204.96,878.0,191.3921,191.4575,191.3267,191.4575,878.0
2020-12-11 13:05:00,205.0,205.1,204.89,204.91,3644.0,191.4948,191.5882,191.3921,191.4108,3644.0
2020-12-11 13:10:00,204.96,205.27,204.95,205.05,11525.0,191.4575,191.747,191.4481,191.5415,11525.0
2020-12-11 13:15:00,205.09,205.1,204.93,205.02,13511.0,191.5789,191.5882,191.4294,191.5135,13511.0
2020-12-11 13:20:00,205.05,205.07,204.95,204.98,7003.0,191.5415,191.5602,191.4481,191.4761,7003.0
2020-12-11 13:25:00,204.94,205.06,204.94,204.99,4220.0,191.4388,191.5509,191.4388,191.4855,4220.0
2020-12-11 13:30:00,205.03,205.1,204.95,204.95,3818.0,191.5228,191.5882,191.4481,191.4481,3818.0
2020-12-11 13:35:00,204.99,205.09,204.98,204.98,1692.0,191.4855,191.5789,191.4761,191.4761,1692.0
2020-12-11 13:40:00,205.03,205.62,205.02,205.62,2004.0,191.5228,192.074,191.5135,192.074,2004.0
2020-12-11 13:45:00,205.62,205.75,205.59,205.75,1636.0,192.074,192.1954,192.046,192.1954,1636.0
2020-12-11 13:50:00,205.65,205.97,205.65,205.78,1985.0,192.102,192.4009,192.102,192.2234,1985.0
2020-12-11 13:55:00,205.84,205.94,205.84,205.91,3975.0,192.2795,192.3729,192.2795,192.3449,3975.0
2020-12-11 14:00:00,205.98,206.27,205.83,206.27,25847.0,192.4103,192.6812,192.2701,192.6812,25847.0
2020-12-11 14:05:00,206.23,206.59,206.22,206.56,5689.0,192.6438,192.9801,192.6345,192.9521,5689.0
2020-12-11 14:10:00,206.61,206.61,206.46,206.49,3795.0,192.9988,192.9988,192.8586,192.8867,3795.0
2020-12-11 14:15:00,206.58,206.58,206.39,206.51,4411.0,192.9707,192.9707,192.7933,192.9053,4411.0
2020-12-11 14:20:00,206.5,206.51,206.25,206.3,5254.0,192.896,192.9053,192.6625,192.7092,5254.0
2020-12-11 14:25:00,206.3,206.3,205.96,206.16,5475.0,192.7092,192.7092,192.3916,192.5784,5475.0
2020-12-11 14:30:00,206.14,206.25,206.0,206.23,5739.0,192.5597,192.6625,192.4289,192.6438,5739.0
2020-12-11 14:35:00,206.19,206.19,206.01,206.06,3499.0,192.6064,192.6064,192.4383,192.485,3499.0
2020-12-11 14:40:00,206.1,206.13,206.0,206.1,4392.0,192.5224,192.5504,192.4289,192.5224,4392.0
2020-12-11 14:45:00,206.13,206.25,206.07,206.25,8903.0,192.5504,192.6625,192.4943,192.6625,8903.0
2020-12-11 14:50:00,206.25,206.25,206.07,206.09,8560.0,192.6625,192.6625,192.4943,192.513,8560.0
2020-12-11 14:55:00,206.06,206.06,205.85,205.85,4734.0,192.485,192.485,192.2888,192.2888,4734.0
2020-12-11 15:00:00,205.85,206.03,205.85,205.96,4565.0,192.2888,192.457,192.2888,192.3916,4565.0
2020-12-11 15:05:00,205.92,205.94,205.74,205.74,6473.0,192.3542,192.3729,192.1861,192.1861,6473.0
2020-12-11 15:10:00,205.74,205.83,205.67,205.76,5293.0,192.1861,192.2701,192.1207,192.2048,5293.0
2020-12-11 15:15:00,205.76,205.92,205.75,205.91,9861.0,192.2048,192.3542,192.1954,192.3449,9861.0
2020-12-11 15:20:00,205.89,206.07,205.86,205.96,11080.0,192.3262,192.4943,192.2982,192.3916,11080.0
2020-12-11 15:25:00,205.95,205.98,205.67,205.7,6672.0,192.3822,192.4103,192.1207,192.1487,6672.0
2020-12-11 15:30:00,205.7,205.84,205.66,205.74,47347.0,192.1487,192.2795,192.1113,192.1861,47347.0
2020-12-11 15:35:00,205.74,205.85,205.68,205.85,17201.0,192.1861,192.2888,192.13,192.2888,17201.0
2020-12-11 15:40:00,205.85,205.85,205.69,205.79,50801.0,192.2888,192.2888,192.1394,192.2328,50801.0
2020-12-11 15:45:00,205.79,205.79,205.5,205.5,50290.0,192.2328,192.2328,191.9619,191.9619,50290.0
2020-12-11 15:50:00,205.53,205.87,205.5,205.6,78527.0,191.9899,192.3075,191.9619,192.0553,78527.0
2020-12-11 15:55:00,205.62,205.81,205.08,205.25,145010.0,192.074,192.2515,191.5696,191.7284,145010.0
2020-12-14 09:30:00,207.54,207.96,206.67,206.71,24277.0,193.8675,194.2598,193.0548,193.0922,24277.0
2020-12-14 09:35:00,206.81,207.08,206.05,206.82,10092.0,193.1856,193.4378,192.4757,193.1949,10092.0
2020-12-14 09:40:00,207.09,207.42,206.77,207.18,39380.0,193.4471,193.7554,193.1482,193.5312,39380.0
2020-12-14 09:45:00,207.17,207.61,206.78,207.44,14164.0,193.5219,193.9329,193.1576,193.7741,14164.0
2020-12-14 09:50:00,207.61,208.13,207.39,207.87,20072.0,193.9329,194.4186,193.7274,194.1758,20072.0
2020-12-14 09:55:00,207.91,208.06,207.81,208.0,6761.0,194.2131,194.3532,194.1197,194.2972,6761.0
2020-12-14 10:00:00,208.08,208.41,207.74,208.34,8534.0,194.3719,194.6802,194.0543,194.6148,8534.0
2020-12-14 10:05:00,208.28,208.28,207.76,207.76,2820.0,194.5587,194.5587,194.073,194.073,2820.0
2020-12-14 10:10:00,207.74,208.0,207.6,207.88,3808.0,194.0543,194.2972,193.9235,194.1851,3808.0
2020-12-14 10:15:00,207.89,208.06,207.57,207.8,6337.0,194.1944,194.3532,193.8955,194.1104,6337.0
2020-12-14 10:20:00,207.81,208.11,207.8,207.98,3545.0,194.1197,194.3999,194.1104,194.2785,3545.0
2020-12-14 10:25:00,207.99,208.3,207.95,208.25,10810.0,194.2878,194.5774,194.2505,194.5307,10810.0
2020-12-14 10:30:00,208.24,208.42,207.95,208.2,13512.0,194.5214,194.6895,194.2505,194.484,13512.0
2020-12-14 10:35:00,208.12,208.49,208.12,208.37,31964.0,194.4093,194.7549,194.4093,194.6428,31964.0
2020-12-14 10:40:00,208.37,208.86,208.35,208.54,10320.0,194.6428,195.1005,194.6241,194.8016,10320.0
2020-12-14 10:45:00,208.53,208.54,207.72,207.72,5409.0,194.7923,194.8016,194.0356,194.0356,5409.0
2020-12-14 10:50:00,207.72,208.0,207.61,207.62,7912.0,194.0356,194.2972,193.9329,193.9422,7912.0
2020-12-14 10:55:00,207.73,207.92,207.32,207.32,4246.0,194.045,194.2225,193.662,193.662,4246.0
2020-12-14 11:00:00,207.17,207.17,207.05,207.13,1100.0,193.5219,193.5219,193.4098,193.4845,1100.0
2020-12-14 11:05:00,207.25,207.26,206.79,206.79,2736.0,193.5966,193.6059,193.1669,193.1669,2736.0
2020-12-14 11:10:00,206.5,206.91,206.44,206.91,6671.0,192.896,193.279,192.84,193.279,6671.0
2020-12-14 11:15:00,206.92,207.26,206.84,207.11,23254.0,193.2883,193.6059,193.2136,193.4658,23254.0
2020-12-14 11:20:00,207.11,207.37,207.07,207.13,8795.0,193.4658,193.7087,193.4285,193.4845,8795.0
2020-12-14 11:25:00,207.13,207.34,207.06,207.29,40306.0,193.4845,193.6807,193.4191,193.634,40306.0
2020-12-14 11:30:00,207.33,207.33,206.77,206.77,5553.0,193.6713,193.6713,193.1482,193.1482,5553.0
2020-12-14 11:35:00,206.77,207.11,206.77,207.01,4518.0,193.1482,193.4658,193.1482,193.3724,4518.0
2020-12-14 11:40:00,207.05,207.37,207.05,207.27,48353.0,193.4098,193.7087,193.4098,193.6153,48353.0
2020-12-14 11:45:00,207.25,207.62,207.25,207.39,3519.0,193.5966,193.9422,193.5966,193.7274,3519.0
2020-12-14 11:50:00,207.3,207.35,207.25,207.32,1318.0,193.6433,193.69,193.5966,193.662,1318.0
2020-12-14 11:55:00,207.34,207.49,207.25,207.32,1878.0,193.6807,193.8208,193.5966,193.662,1878.0
2020-12-14 12:00:00,207.41,207.54,207.41,207.46,812.0,193.7461,193.8675,193.7461,193.7928,812.0
2020-12-14 12:05:00,207.53,207.73,207.45,207.62,24810.0,193.8582,194.045,193.7834,193.9422,24810.0
2020-12-14 12:10:00,207.63,207.95,207.62,207.81,5415.0,193.9516,194.2505,193.9422,194.1197,5415.0
2020-12-14 12:15:00,207.78,207.83,207.72,207.78,1550.0,194.0917,194.1384,194.0356,194.0917,1550.0
2020-12-14 12:20:00,207.87,208.25,207.87,208.0,3492.0,194.1758,194.5307,194.1758,194.2972,3492.0
2020-12-14 12:25:00,208.04,208.12,207.97,208.02,2708.0,194.3346,194.4093,194.2692,194.3159,2708.0
2020-12-14 12:30:00,207.98,208.04,207.86,207.89,3154.0,194.2785,194.3346,194.1664,194.1944,3154.0
2020-12-14 12:35:00,207.9,207.9,207.7,207.77,4446.0,194.2038,194.2038,194.017,194.0823,4446.0
2020-12-14 12:40:00,207.78,207.78,207.54,207.55,4417.0,194.0917,194.0917,193.8675,193.8768,4417.0
2020-12-14 12:45:00,207.56,207.79,207.51,207.58,55016.0,193.8862,194.101,193.8395,193.9049,55016.0
2020-12-14 12:50:00,207.56,207.79,207.51,207.72,3264.0,193.8862,194.101,193.8395,194.0356,3264.0
2020-12-14 12:55:00,207.7,207.85,207.62,207.72,2630.0,194.017,194.1571,193.9422,194.0356,2630.0
2020-12-14 13:00:00,207.81,207.89,207.73,207.78,4529.0,194.1197,194.1944,194.045,194.0917,4529.0
2020-12-14 13:05:00,207.83,208.03,207.81,207.81,32203.0,194.1384,194.3252,194.1197,194.1197,32203.0
2020-12-14 13:10:00,207.84,208.35,207.81,208.2,9610.0,194.1477,194.6241,194.1197,194.484,9610.0
2020-12-14 13:15:00,208.19,208.31,208.11,208.3,5907.0,194.4747,194.5868,194.3999,194.5774,5907.0
2020-12-14 13:20:00,208.34,208.36,208.02,208.02,8069.0,194.6148,194.6335,194.3159,194.3159,8069.0
2020-12-14 13:25:00,208.03,208.18,208.0,208.04,6692.0,194.3252,194.4653,194.2972,194.3346,6692.0
2020-12-14 13:30:00,208.05,208.13,208.03,208.06,5226.0,194.3439,194.4186,194.3252,194.3532,5226.0
2020-12-14 13:35:00,208.08,208.11,207.96,207.99,3174.0,194.3719,194.3999,194.2598,194.2878,3174.0
2020-12-14 13:40:00,208.0,208.05,207.76,207.86,5682.0,194.2972,194.3439,194.073,194.1664,5682.0
2020-12-14 13:45:00,207.82,207.82,207.66,207.7,3298.0,194.129,194.129,193.9796,194.017,3298.0
2020-12-14 13:50:00,207.75,207.75,207.61,207.71,4996.0,194.0637,194.0637,193.9329,194.0263,4996.0
2020-12-14 13:55:00,207.72,207.74,207.44,207.49,10948.0,194.0356,194.0543,193.7741,193.8208,10948.0
2020-12-14 14:00:00,207.5,207.82,207.49,207.67,5238.0,193.8301,194.129,193.8208,193.9889,5238.0
2020-12-14 14:05:00,207.64,207.87,207.64,207.76,7161.0,193.9609,194.1758,193.9609,194.073,7161.0
2020-12-14 14:10:00,207.87,207.92,207.72,207.72,4726.0,194.1758,194.2225,194.0356,194.0356,4726.0
2020-12-14 14:15:00,207.73,207.88,207.68,207.88,4017.0,194.045,194.1851,193.9983,194.1851,4017.0
2020-12-14 14:20:00,207.91,207.92,207.65,207.67,2530.0,194.2131,194.2225,193.9702,193.9889,2530.0
2020-12-14 14:25:00,207.7,207.74,207.49,207.74,7659.0,194.017,194.0543,193.8208,194.0543,7659.0
2020-12-14 14:30:00,207.83,207.93,207.77,207.81,2720.0,194.1384,194.2318,194.0823,194.1197,2720.0
2020-12-14 14:35:00,207.91,207.94,207.72,207.74,4321.0,194.2131,194.2411,194.0356,194.0543,4321.0
2020-12-14 14:40:00,207.7,207.98,207.7,207.98,2700.0,194.017,194.2785,194.017,194.2785,2700.0
2020-12-14 14:45:00,207.93,208.03,207.83,208.0,4494.0,194.2318,194.3252,194.1384,194.2972,4494.0
2020-12-14 14:50:00,208.03,208.32,207.94,208.29,11744.0,194.3252,194.5961,194.2411,194.5681,11744.0
2020-12-14 14:55:00,208.25,208.74,208.25,208.46,11632.0,194.5307,194.9884,194.5307,194.7269,11632.0
2020-12-14 15:00:00,208.34,208.4,207.87,207.88,5459.0,194.6148,194.6708,194.1758,194.1851,5459.0
2020-12-14 15:05:00,207.93,207.99,207.67,207.7,4997.0,194.2318,194.2878,193.9889,194.017,4997.0
2020-12-14 15:10:00,207.65,207.83,207.61,207.68,4379.0,193.9702,194.1384,193.9329,193.9983,4379.0
2020-12-14 15:15:00,207.67,207.75,207.48,207.65,7366.0,193.9889,194.0637,193.8114,193.9702,7366.0
2020-12-14 15:20:00,207.72,207.88,207.7,207.71,7275.0,194.0356,194.1851,194.017,194.0263,7275.0
2020-12-14 15:25:00,207.73,207.93,207.54,207.57,7870.0,194.045,194.2318,193.8675,193.8955,7870.0
2020-12-14 15:30:00,207.56,207.84,207.39,207.51,14916.0,193.8862,194.1477,193.7274,193.8395,14916.0
2020-12-14 15:35:00,207.55,207.62,206.84,206.9,46864.0,193.8768,193.9422,193.2136,193.2697,46864.0
2020-12-14 15:40:00,206.84,207.05,206.84,206.98,14954.0,193.2136,193.4098,193.2136,193.3444,14954.0
2020-12-14 15:45:00,206.95,207.61,206.91,207.61,18978.0,193.3164,193.9329,193.279,193.9329,18978.0
2020-12-14 15:50:00,207.55,208.07,207.39,208.02,15520.0,193.8768,194.3626,193.7274,194.3159,15520.0
2020-12-14 15:55:00,208.01,208.01,206.9,206.99,135915.0,194.3065,194.3065,193.2697,193.3537,135915.0
2020-12-15 09:30:00,207.84,208.57,207.76,208.16,28319.0,194.1477,194.8296,194.073,194.4466,28319.0
2020-12-15 09:35:00,208.17,209.28,208.17,208.95,4528.0,194.456,195.4929,194.456,195.1846,4528.0
2020-12-15 09:40:00,208.79,209.05,208.78,208.97,11219.0,195.0351,195.278,195.0258,195.2033,11219.0
2020-12-15 09:45:00,208.9,209.96,208.79,209.83,28199.0,195.1379,196.1281,195.0351,196.0066,28199.0
2020-12-15 09:50:00,209.76,210.1,209.61,209.78,24803.0,195.9412,196.2588,195.8011,195.9599,24803.0
2020-12-15 09:55:00,209.7,209.79,208.85,209.03,6122.0,195.8852,195.9693,195.0912,195.2593,6122.0
2020-12-15 10:00:00,208.91,209.04,208.52,208.84,48616.0,195.1472,195.2687,194.7829,195.0819,48616.0
2020-12-15 10:05:00,208.86,209.35,208.84,209.13,8820.0,195.1005,195.5583,195.0819,195.3527,8820.0
2020-12-15 10:10:00,209.03,209.7,209.03,209.58,17511.0,195.2593,195.8852,195.2593,195.7731,17511.0
2020-12-15 10:15:00,209.58,210.21,209.55,210.11,45403.0,195.7731,196.3616,195.7451,196.2682,45403.0
2020-12-15 10:20:00,210.12,210.39,209.89,210.17,14501.0,196.2775,196.5297,196.0627,196.3242,14501.0
2020-12-15 10:25:00,210.13,210.42,209.95,210.3,19118.0,196.2869,196.5578,196.1187,196.4457,19118.0
2020-12-15 10:30:00,210.23,210.52,209.92,210.46,18564.0,196.3803,196.6512,196.0907,196.5951,18564.0
2020-12-15 10:35:00,210.39,210.83,210.33,210.82,16536.0,196.5297,196.9408,196.4737,196.9314,16536.0
2020-12-15 10:40:00,210.89,211.72,210.89,211.72,41537.0,196.9968,197.7721,196.9968,197.7721,41537.0
2020-12-15 10:45:00,211.69,211.8,211.3,211.77,60716.0,197.7441,197.8468,197.3798,197.8188,60716.0
2020-12-15 10:50:00,211.7,211.9,211.7,211.76,12322.0,197.7534,197.9403,197.7534,197.8095,12322.0
2020-12-15 10:55:00,211.79,211.86,211.61,211.84,14885.0,197.8375,197.9029,197.6694,197.8842,14885.0
2020-12-15 11:00:00,211.86,212.46,211.8,212.38,14974.0,197.9029,198.4634,197.8468,198.3886,14974.0
2020-12-15 11:05:00,212.3,212.35,211.92,212.02,8061.0,198.3139,198.3606,197.9589,198.0524,8061.0
2020-12-15 11:10:00,212.02,212.48,212.02,212.33,6276.0,198.0524,198.4821,198.0524,198.3419,6276.0
2020-12-15 11:15:00,212.14,212.44,211.95,212.11,7262.0,198.1645,198.4447,197.987,198.1364,7262.0
2020-12-15 11:20:00,212.04,212.19,211.94,212.08,7068.0,198.071,198.2112,197.9776,198.1084,7068.0
2020-12-15 11:25:00,212.11,212.35,212.06,212.35,7379.0,198.1364,198.3606,198.0897,198.3606,7379.0
2020-12-15 11:30:00,212.34,212.78,212.34,212.78,9474.0,198.3513,198.7623,198.3513,198.7623,9474.0
2020-12-15 11:35:00,212.69,212.99,212.68,212.84,7217.0,198.6782,198.9585,198.6689,198.8183,7217.0
2020-12-15 11:40:00,212.92,213.46,212.85,213.41,9830.0,198.8931,199.3975,198.8277,199.3508,9830.0
2020-12-15 11:45:00,213.41,213.41,212.93,212.97,6644.0,199.3508,199.3508,198.9024,198.9398,6644.0
2020-12-15 11:50:00,212.91,213.14,212.91,213.09,2803.0,198.8837,199.0986,198.8837,199.0519,2803.0
2020-12-15 11:55:00,213.04,213.05,212.83,213.05,8348.0,199.0052,199.0145,198.809,199.0145,8348.0
2020-12-15 12:00:00,213.06,213.33,213.06,213.3,7380.0,199.0238,199.2761,199.0238,199.248,7380.0
2020-12-15 12:05:00,213.26,213.26,212.89,213.06,3985.0,199.2107,199.2107,198.865,199.0238,3985.0
2020-12-15 12:10:00,212.99,213.06,212.73,212.73,4070.0,198.9585,199.0238,198.7156,198.7156,4070.0
2020-12-15 12:15:00,212.69,212.86,212.64,212.74,7683.0,198.6782,198.837,198.6315,198.7249,7683.0
2020-12-15 12:20:00,212.71,212.75,212.71,212.75,1395.0,198.6969,198.7343,198.6969,198.7343,1395.0
2020-12-15 12:25:00,212.78,212.79,212.63,212.63,6771.0,198.7623,198.7716,198.6222,198.6222,6771.0
2020-12-15 12:30:00,212.66,212.73,212.55,212.55,8270.0,198.6502,198.7156,198.5474,198.5474,8270.0
2020-12-15 12:35:00,212.53,212.82,212.53,212.7,6820.0,198.5288,198.7997,198.5288,198.6876,6820.0
2020-12-15 12:40:00,212.72,212.82,212.72,212.73,4354.0,198.7062,198.7997,198.7062,198.7156,4354.0
2020-12-15 12:45:00,212.79,213.08,212.75,213.06,6556.0,198.7716,199.0425,198.7343,199.0238,6556.0
2020-12-15 12:50:00,213.13,213.34,212.94,213.11,8007.0,199.0892,199.2854,198.9117,199.0705,8007.0
2020-12-15 12:55:00,213.23,213.55,213.19,213.55,4903.0,199.1826,199.4816,199.1453,199.4816,4903.0
2020-12-15 13:00:00,213.61,213.84,213.61,213.71,7531.0,199.5376,199.7525,199.5376,199.631,7531.0
2020-12-15 13:05:00,213.71,214.27,213.7,213.89,6101.0,199.631,200.1541,199.6217,199.7992,6101.0
2020-12-15 13:10:00,213.97,214.09,213.94,214.0,7707.0,199.8739,199.986,199.8459,199.9019,7707.0
2020-12-15 13:15:00,214.1,214.28,214.1,214.28,4765.0,199.9953,200.1635,199.9953,200.1635,4765.0
2020-12-15 13:20:00,214.3,214.33,214.15,214.2,7650.0,200.1822,200.2102,200.042,200.0887,7650.0
2020-12-15 13:25:00,214.2,214.56,214.2,214.56,9572.0,200.0887,200.425,200.0887,200.425,9572.0
2020-12-15 13:30:00,214.57,214.74,214.35,214.36,11961.0,200.4344,200.5932,200.2289,200.2382,11961.0
2020-12-15 13:35:00,214.44,214.62,214.4,214.56,18812.0,200.3129,200.4811,200.2756,200.425,18812.0
2020-12-15 13:40:00,214.56,214.61,214.24,214.31,8000.0,200.425,200.4717,200.1261,200.1915,8000.0
2020-12-15 13:45:00,214.26,214.44,214.22,214.22,9424.0,200.1448,200.3129,200.1074,200.1074,9424.0
2020-12-15 13:50:00,214.22,214.39,214.21,214.3,5121.0,200.1074,200.2662,200.0981,200.1822,5121.0
2020-12-15 13:55:00,214.33,214.33,214.12,214.24,9008.0,200.2102,200.2102,200.014,200.1261,9008.0
2020-12-15 14:00:00,214.22,214.32,214.15,214.31,6841.0,200.1074,200.2008,200.042,200.1915,6841.0
2020-12-15 14:05:00,214.33,214.37,214.26,214.26,7465.0,200.2102,200.2475,200.1448,200.1448,7465.0
2020-12-15 14:10:00,214.23,214.82,214.23,214.73,8208.0,200.1168,200.6679,200.1168,200.5838,8208.0
2020-12-15 14:15:00,214.73,214.74,214.34,214.35,6267.0,200.5838,200.5932,200.2195,200.2289,6267.0
2020-12-15 14:20:00,214.39,214.4,213.59,213.75,11549.0,200.2662,200.2756,199.5189,199.6684,11549.0
2020-12-15 14:25:00,213.82,213.89,213.66,213.71,6524.0,199.7338,199.7992,199.5843,199.631,6524.0
2020-12-15 14:30:00,213.73,213.76,213.43,213.44,7518.0,199.6497,199.6777,199.3695,199.3788,7518.0
2020-12-15 14:35:00,213.43,213.5,213.16,213.19,8190.0,199.3695,199.4349,199.1173,199.1453,8190.0
2020-12-15 14:40:00,213.2,213.25,213.12,213.19,12053.0,199.1546,199.2013,199.0799,199.1453,12053.0
2020-12-15 14:45:00,213.23,213.23,212.8,212.8,6999.0,199.1826,199.1826,198.781,198.781,6999.0
2020-12-15 14:50:00,212.78,212.86,212.69,212.77,8125.0,198.7623,198.837,198.6782,198.7529,8125.0
2020-12-15 14:55:00,212.76,212.78,212.58,212.59,11254.0,198.7436,198.7623,198.5755,198.5848,11254.0
2020-12-15 15:00:00,212.67,212.79,212.57,212.58,37181.0,198.6595,198.7716,198.5661,198.5755,37181.0
2020-12-15 15:05:00,212.62,213.04,212.62,212.97,11529.0,198.6128,199.0052,198.6128,198.9398,11529.0
2020-12-15 15:10:00,212.99,213.04,212.79,212.79,9855.0,198.9585,199.0052,198.7716,198.7716,9855.0
2020-12-15 15:15:00,212.85,212.85,212.35,212.35,6668.0,198.8277,198.8277,198.3606,198.3606,6668.0
2020-12-15 15:20:00,212.23,212.28,212.07,212.21,9982.0,198.2485,198.2952,198.0991,198.2298,9982.0
2020-12-15 15:25:00,212.21,212.21,211.86,211.99,10452.0,198.2298,198.2298,197.9029,198.0243,10452.0
2020-12-15 15:30:00,211.95,212.02,211.64,211.67,14850.0,197.987,198.0524,197.6974,197.7254,14850.0
2020-12-15 15:35:00,211.66,211.84,211.62,211.8,20910.0,197.7161,197.8842,197.6787,197.8468,20910.0
2020-12-15 15:40:00,211.8,212.19,211.74,212.13,18208.0,197.8468,198.2112,197.7908,198.1551,18208.0
2020-12-15 15:45:00,212.14,212.29,212.1,212.21,26539.0,198.1645,198.3046,198.1271,198.2298,26539.0
2020-12-15 15:50:00,212.22,212.49,212.2,212.4,41455.0,198.2392,198.4914,198.2205,198.4073,41455.0
2020-12-15 15:55:00,212.43,212.47,212.23,212.37,92491.0,198.4353,198.4727,198.2485,198.3793,92491.0
2020-12-16 09:30:00,212.52,213.63,212.52,213.06,10962.0,198.5194,199.5563,198.5194,199.0238,10962.0
2020-12-16 09:35:00,213.46,214.12,213.16,213.4,5727.0,199.3975,200.014,199.1173,199.3414,5727.0
2020-12-16 09:40:00,213.48,213.97,213.23,213.97,3088.0,199.4162,199.8739,199.1826,199.8739,3088.0
2020-12-16 09:45:00,213.97,214.17,213.38,213.53,2492.0,199.8739,200.0607,199.3228,199.4629,2492.0
2020-12-16 09:50:00,213.42,213.93,213.42,213.93,1979.0,199.3601,199.8365,199.3601,199.8365,1979.0
2020-12-16 09:55:00,213.98,214.11,213.79,214.01,2000.0,199.8832,200.0047,199.7058,199.9113,2000.0
2020-12-16 10:00:00,214.02,214.45,214.02,214.23,3166.0,199.9206,200.3223,199.9206,200.1168,3166.0
2020-12-16 10:05:00,214.09,214.64,213.98,214.42,3665.0,199.986,200.4998,199.8832,200.2942,3665.0
2020-12-16 10:10:00,214.34,214.81,214.33,214.61,6617.0,200.2195,200.6586,200.2102,200.4717,6617.0
2020-12-16 10:15:00,214.56,215.0,214.47,214.47,2927.0,200.425,200.836,200.341,200.341,2927.0
2020-12-16 10:20:00,214.46,214.74,214.42,214.63,9120.0,200.3316,200.5932,200.2942,200.4904,9120.0
2020-12-16 10:25:00,214.78,215.27,214.73,215.19,8934.0,200.6305,201.0882,200.5838,201.0135,8934.0
2020-12-16 10:30:00,215.2,215.67,215.09,215.61,4282.0,201.0229,201.4619,200.9201,201.4059,4282.0
2020-12-16 10:35:00,215.51,215.52,215.22,215.27,1947.0,201.3124,201.3218,201.0415,201.0882,1947.0
2020-12-16 10:40:00,215.2,215.66,215.19,215.66,6800.0,201.0229,201.4526,201.0135,201.4526,6800.0
2020-12-16 10:45:00,215.59,215.69,215.32,215.44,4310.0,201.3872,201.4806,201.135,201.2471,4310.0
2020-12-16 10:50:00,215.5,215.77,215.5,215.62,2283.0,201.3031,201.5553,201.3031,201.4152,2283.0
2020-12-16 10:55:00,215.73,216.22,215.65,215.88,11499.0,201.5179,201.9757,201.4432,201.6581,11499.0
2020-12-16 11:00:00,215.97,216.53,215.97,216.16,10294.0,201.7421,202.2652,201.7421,201.9196,10294.0
2020-12-16 11:05:00,216.26,216.49,216.2,216.33,4792.0,202.013,202.2279,201.957,202.0784,4792.0
2020-12-16 11:10:00,216.34,216.52,216.26,216.38,11369.0,202.0878,202.2559,202.013,202.1251,11369.0
2020-12-16 11:15:00,216.34,216.45,216.24,216.45,6559.0,202.0878,202.1905,201.9943,202.1905,6559.0
2020-12-16 11:20:00,216.32,216.55,216.19,216.25,4118.0,202.0691,202.2839,201.9476,202.0037,4118.0
2020-12-16 11:25:00,216.14,216.5,216.14,216.32,6798.0,201.9009,202.2372,201.9009,202.0691,6798.0
2020-12-16 11:30:00,216.41,216.45,216.3,216.39,6978.0,202.1531,202.1905,202.0504,202.1345,6978.0
2020-12-16 11:35:00,216.39,216.54,216.05,216.06,14889.0,202.1345,202.2746,201.8169,201.8262,14889.0
2020-12-16 11:40:00,216.07,216.33,216.03,216.25,5759.0,201.8355,202.0784,201.7982,202.0037,5759.0
2020-12-16 11:45:00,216.18,216.29,216.12,216.18,3886.0,201.9383,202.0411,201.8823,201.9383,3886.0
2020-12-16 11:50:00,216.2,216.32,216.12,216.14,30253.0,201.957,202.0691,201.8823,201.9009,30253.0
2020-12-16 11:55:00,216.12,216.16,215.7,215.8,4746.0,201.8823,201.9196,201.4899,201.5833,4746.0
2020-12-16 12:00:00,215.9,215.95,215.81,215.89,2279.0,201.6767,201.7235,201.5927,201.6674,2279.0
2020-12-16 12:05:00,215.83,215.88,215.23,215.23,3079.0,201.6114,201.6581,201.0509,201.0509,3079.0
2020-12-16 12:10:00,215.18,215.26,214.93,214.94,9682.0,201.0042,201.0789,200.7706,200.78,9682.0
2020-12-16 12:15:00,214.88,214.92,214.35,214.51,7515.0,200.7239,200.7613,200.2289,200.3783,7515.0
2020-12-16 12:20:00,214.54,214.54,214.09,214.1,2481.0,200.4063,200.4063,199.986,199.9953,2481.0
2020-12-16 12:25:00,214.01,214.22,214.01,214.02,2301.0,199.9113,200.1074,199.9113,199.9206,2301.0
2020-12-16 12:30:00,214.05,214.05,213.76,213.92,2789.0,199.9486,199.9486,199.6777,199.8272,2789.0
2020-12-16 12:35:00,213.71,213.71,213.5,213.5,300.0,199.631,199.631,199.4349,199.4349,300.0
2020-12-16 12:40:00,213.57,213.57,213.2,213.21,1400.0,199.5002,199.5002,199.1546,199.164,1400.0
2020-12-16 12:45:00,213.24,213.62,213.22,213.55,3484.0,199.192,199.5469,199.1733,199.4816,3484.0
2020-12-16 12:50:00,213.47,213.54,213.35,213.4,4598.0,199.4068,199.4722,199.2947,199.3414,4598.0
2020-12-16 12:55:00,213.38,213.86,213.38,213.86,1427.0,199.3228,199.7711,199.3228,199.7711,1427.0
2020-12-16 13:00:00,213.69,213.84,213.59,213.84,1632.0,199.6123,199.7525,199.5189,199.7525,1632.0
2020-12-16 13:05:00,213.78,214.2,213.55,214.17,5859.0,199.6964,200.0887,199.4816,200.0607,5859.0
2020-12-16 13:10:00,214.17,214.48,214.13,214.47,5676.0,200.0607,200.3503,200.0234,200.341,5676.0
2020-12-16 13:15:00,214.47,214.52,214.21,214.33,5958.0,200.341,200.3877,200.0981,200.2102,5958.0
2020-12-16 13:20:00,214.27,214.43,214.27,214.3,3272.0,200.1541,200.3036,200.1541,200.1822,3272.0
2020-12-16 13:25:00,214.28,214.29,214.09,214.13,1766.0,200.1635,200.1728,199.986,200.0234,1766.0
2020-12-16 13:30:00,214.07,214.2,214.05,214.05,2711.0,199.9673,200.0887,199.9486,199.9486,2711.0
2020-12-16 13:35:00,213.99,214.19,213.99,214.19,653.0,199.8926,200.0794,199.8926,200.0794,653.0
2020-12-16 13:40:00,214.18,214.2,214.05,214.1,2200.0,200.0701,200.0887,199.9486,199.9953,2200.0
2020-12-16 13:45:00,214.2,214.31,214.13,214.16,2589.0,200.0887,200.1915,200.0234,200.0514,2589.0
2020-12-16 13:50:00,214.15,214.39,214.15,214.39,2365.0,200.042,200.2662,200.042,200.2662,2365.0
2020-12-16 13:55:00,214.43,214.52,214.43,214.52,1223.0,200.3036,200.3877,200.3036,200.3877,1223.0
2020-12-16 14:00:00,214.56,214.7,214.26,214.5,5663.0,200.425,200.5558,200.1448,200.369,5663.0
2020-12-16 14:05:00,214.42,214.5,214.24,214.34,4055.0,200.2942,200.369,200.1261,200.2195,4055.0
2020-12-16 14:10:00,214.42,214.46,214.17,214.44,3176.0,200.2942,200.3316,200.0607,200.3129,3176.0
2020-12-16 14:15:00,214.45,214.49,214.39,214.42,2860.0,200.3223,200.3596,200.2662,200.2942,2860.0
2020-12-16 14:20:00,214.45,214.57,214.44,214.52,1883.0,200.3223,200.4344,200.3129,200.3877,1883.0
2020-12-16 14:25:00,214.61,214.72,214.49,214.64,4229.0,200.4717,200.5745,200.3596,200.4998,4229.0
2020-12-16 14:30:00,214.58,214.75,214.56,214.56,2558.0,200.4437,200.6025,200.425,200.425,2558.0
2020-12-16 14:35:00,214.57,215.12,214.57,215.04,4077.0,200.4344,200.9481,200.4344,200.8734,4077.0
2020-12-16 14:40:00,215.05,215.05,214.8,214.94,5091.0,200.8827,200.8827,200.6492,200.78,5091.0
2020-12-16 14:45:00,214.75,215.14,214.75,215.12,3465.0,200.6025,200.9668,200.6025,200.9481,3465.0
2020-12-16 14:50:00,215.09,215.4,215.09,215.21,2935.0,200.9201,201.2097,200.9201,201.0322,2935.0
2020-12-16 14:55:00,215.17,215.19,215.06,215.17,2128.0,200.9948,201.0135,200.8921,200.9948,2128.0
2020-12-16 15:00:00,215.16,215.38,215.13,215.13,3145.0,200.9855,201.191,200.9575,200.9575,3145.0
2020-12-16 15:05:00,215.18,215.26,214.88,215.06,3127.0,201.0042,201.0789,200.7239,200.8921,3127.0
2020-12-16 15:10:00,215.01,215.05,214.8,214.87,3306.0,200.8454,200.8827,200.6492,200.7146,3306.0
2020-12-16 15:15:00,214.91,215.05,214.78,214.94,3428.0,200.752,200.8827,200.6305,200.78,3428.0
2020-12-16 15:20:00,214.96,215.08,214.84,214.93,2700.0,200.7987,200.9108,200.6866,200.7706,2700.0
2020-12-16 15:25:00,214.93,214.93,214.53,214.62,4211.0,200.7706,200.7706,200.397,200.4811,4211.0
2020-12-16 15:30:00,214.64,214.92,214.59,214.59,5018.0,200.4998,200.7613,200.453,200.453,5018.0
2020-12-16 15:35:00,214.55,214.6,214.24,214.5,9907.0,200.4157,200.4624,200.1261,200.369,9907.0
2020-12-16 15:40:00,214.57,214.64,214.4,214.45,10535.0,200.4344,200.4998,200.2756,200.3223,10535.0
2020-12-16 15:45:00,214.45,214.83,214.41,214.7,16634.0,200.3223,200.6772,200.2849,200.5558,16634.0
2020-12-16 15:50:00,214.68,214.77,214.54,214.73,25539.0,200.5371,200.6212,200.4063,200.5838,25539.0
2020-12-16 15:55:00,214.72,215.08,214.72,214.83,56007.0,200.5745,200.9108,200.5745,200.6772,56007.0
2020-12-17 09:30:00,215.38,216.33,215.38,215.73,12285.0,201.191,202.0784,201.191,201.5179,12285.0
2020-12-17 09:35:00,215.89,216.4,215.88,216.32,3954.0,201.6674,202.1438,201.6581,202.0691,3954.0
2020-12-17 09:40:00,216.48,216.5,215.69,215.79,5230.0,202.2185,202.2372,201.4806,201.574,5230.0
2020-12-17 09:45:00,216.1,216.45,216.06,216.37,3602.0,201.8636,202.1905,201.8262,202.1158,3602.0
2020-12-17 09:50:00,216.47,216.75,216.39,216.63,6992.0,202.2092,202.4707,202.1345,202.3587,6992.0
2020-12-17 09:55:00,216.61,217.08,216.6,216.94,8839.0,202.34,202.779,202.3306,202.6482,8839.0
2020-12-17 10:00:00,216.97,217.67,216.97,217.55,4849.0,202.6763,203.3301,202.6763,203.218,4849.0
2020-12-17 10:05:00,217.53,217.75,217.46,217.73,9342.0,203.1994,203.4049,203.134,203.3862,9342.0
2020-12-17 10:10:00,217.83,217.89,217.61,217.78,4429.0,203.4796,203.5356,203.2741,203.4329,4429.0
2020-12-17 10:15:00,217.77,217.85,217.64,217.68,11583.0,203.4236,203.4983,203.3021,203.3395,11583.0
2020-12-17 10:20:00,217.6,217.82,217.52,217.65,11934.0,203.2648,203.4703,203.19,203.3115,11934.0
2020-12-17 10:25:00,217.64,218.06,217.55,218.06,10686.0,203.3021,203.6944,203.218,203.6944,10686.0
2020-12-17 10:30:00,218.08,218.56,217.96,218.49,7288.0,203.7131,204.1615,203.601,204.0961,7288.0
2020-12-17 10:35:00,218.48,218.48,218.01,218.44,13635.0,204.0868,204.0868,203.6477,204.0494,13635.0
2020-12-17 10:40:00,218.49,218.61,218.37,218.54,9095.0,204.0961,204.2082,203.984,204.1428,9095.0
2020-12-17 10:45:00,218.46,218.63,218.38,218.5,6733.0,204.0681,204.2269,203.9934,204.1055,6733.0
2020-12-17 10:50:00,218.43,218.9,218.39,218.89,13428.0,204.0401,204.4791,204.0027,204.4698,13428.0
2020-12-17 10:55:00,218.79,218.88,218.59,218.73,6274.0,204.3764,204.4604,204.1895,204.3203,6274.0
2020-12-17 11:00:00,218.79,218.84,218.44,218.59,7120.0,204.3764,204.4231,204.0494,204.1895,7120.0
2020-12-17 11:05:00,218.55,218.78,218.26,218.27,11794.0,204.1522,204.367,203.8813,203.8906,11794.0
2020-12-17 11:10:00,218.24,218.26,217.81,218.1,10463.0,203.8626,203.8813,203.4609,203.7318,10463.0
2020-12-17 11:15:00,218.1,218.32,218.07,218.32,3793.0,203.7318,203.9373,203.7038,203.9373,3793.0
2020-12-17 11:20:00,218.16,218.16,217.77,217.92,7181.0,203.7879,203.7879,203.4236,203.5637,7181.0
2020-12-17 11:25:00,217.93,218.05,217.8,217.8,3800.0,203.573,203.6851,203.4516,203.4516,3800.0
2020-12-17 11:30:00,217.8,217.81,217.38,217.38,3283.0,203.4516,203.4609,203.0592,203.0592,3283.0
2020-12-17 11:35:00,217.53,217.78,217.47,217.51,1750.0,203.1994,203.4329,203.1433,203.1807,1750.0
2020-12-17 11:40:00,217.54,217.75,217.45,217.62,2186.0,203.2087,203.4049,203.1246,203.2834,2186.0
2020-12-17 11:45:00,217.61,217.61,217.06,217.06,2900.0,203.2741,203.2741,202.7603,202.7603,2900.0
2020-12-17 11:50:00,216.95,217.06,216.71,216.81,3800.0,202.6576,202.7603,202.4334,202.5268,3800.0
2020-12-17 11:55:00,216.81,217.04,216.81,216.89,11763.0,202.5268,202.7416,202.5268,202.6015,11763.0
2020-12-17 12:00:00,216.87,217.2,216.87,217.02,3840.0,202.5828,202.8911,202.5828,202.723,3840.0
2020-12-17 12:05:00,216.97,217.08,216.82,216.99,5485.0,202.6763,202.779,202.5361,202.6949,5485.0
2020-12-17 12:10:00,217.04,217.04,216.72,216.72,4251.0,202.7416,202.7416,202.4427,202.4427,4251.0
2020-12-17 12:15:00,216.73,216.9,216.66,216.72,7492.0,202.4521,202.6109,202.3867,202.4427,7492.0
2020-12-17 12:20:00,216.75,216.9,216.67,216.9,2980.0,202.4707,202.6109,202.396,202.6109,2980.0
2020-12-17 12:25:00,216.88,216.97,216.83,216.86,5071.0,202.5922,202.6763,202.5455,202.5735,5071.0
2020-12-17 12:30:00,216.86,217.06,216.85,216.98,3952.0,202.5735,202.7603,202.5642,202.6856,3952.0
2020-12-17 12:35:00,216.95,217.09,216.9,217.06,1499.0,202.6576,202.7883,202.6109,202.7603,1499.0
2020-12-17 12:40:00,217.11,217.22,217.07,217.15,2361.0,202.807,202.9098,202.7697,202.8444,2361.0
2020-12-17 12:45:00,217.13,217.3,217.06,217.24,11857.0,202.8257,202.9845,202.7603,202.9285,11857.0
2020-12-17 12:50:00,217.18,217.18,217.13,217.17,1124.0,202.8724,202.8724,202.8257,202.8631,1124.0
2020-12-17 12:55:00,217.2,217.37,217.2,217.36,2649.0,202.8911,203.0499,202.8911,203.0406,2649.0
2020-12-17 13:00:00,217.48,217.55,217.36,217.43,4396.0,203.1527,203.218,203.0406,203.106,4396.0
2020-12-17 13:05:00,217.42,217.63,217.33,217.62,7042.0,203.0966,203.2928,203.0125,203.2834,7042.0
2020-12-17 13:10:00,217.61,218.0,217.6,217.85,2200.0,203.2741,203.6384,203.2648,203.4983,2200.0
2020-12-17 13:15:00,217.76,217.94,217.72,217.94,2243.0,203.4142,203.5824,203.3768,203.5824,2243.0
2020-12-17 13:20:00,217.88,217.99,217.79,217.79,2615.0,203.5263,203.6291,203.4422,203.4422,2615.0
2020-12-17 13:25:00,217.84,217.84,217.67,217.67,3098.0,203.4889,203.4889,203.3301,203.3301,3098.0
2020-12-17 13:30:00,217.56,217.56,217.32,217.47,3708.0,203.2274,203.2274,203.0032,203.1433,3708.0
2020-12-17 13:35:00,217.52,217.73,217.52,217.64,3247.0,203.19,203.3862,203.19,203.3021,3247.0
2020-12-17 13:40:00,217.67,217.94,217.67,217.88,6287.0,203.3301,203.5824,203.3301,203.5263,6287.0
2020-12-17 13:45:00,217.84,217.96,217.84,217.94,6368.0,203.4889,203.601,203.4889,203.5824,6368.0
2020-12-17 13:50:00,218.0,218.15,217.93,217.96,4175.0,203.6384,203.7785,203.573,203.601,4175.0
2020-12-17 13:55:00,217.94,218.0,217.84,218.0,1785.0,203.5824,203.6384,203.4889,203.6384,1785.0
2020-12-17 14:00:00,217.88,217.88,217.78,217.84,1953.0,203.5263,203.5263,203.4329,203.4889,1953.0
2020-12-17 14:05:00,217.84,217.84,217.53,217.53,1475.0,203.4889,203.4889,203.1994,203.1994,1475.0
2020-12-17 14:10:00,217.49,217.49,217.04,217.04,1921.0,203.162,203.162,202.7416,202.7416,1921.0
2020-12-17 14:15:00,217.08,217.19,217.07,217.16,4061.0,202.779,202.8818,202.7697,202.8537,4061.0
2020-12-17 14:20:00,217.11,217.23,217.1,217.23,3292.0,202.807,202.9191,202.7977,202.9191,3292.0
2020-12-17 14:25:00,217.18,217.58,217.14,217.58,11429.0,202.8724,203.2461,202.8351,203.2461,11429.0
2020-12-17 14:30:00,217.5,217.54,217.25,217.29,8512.0,203.1713,203.2087,202.9378,202.9752,8512.0
2020-12-17 14:35:00,217.3,217.47,217.27,217.32,2148.0,202.9845,203.1433,202.9565,203.0032,2148.0
2020-12-17 14:40:00,217.32,217.34,217.24,217.28,4072.0,203.0032,203.0219,202.9285,202.9658,4072.0
2020-12-17 14:45:00,217.32,217.39,217.3,217.31,2007.0,203.0032,203.0686,202.9845,202.9939,2007.0
2020-12-17 14:50:00,217.31,217.46,217.23,217.42,3696.0,202.9939,203.134,202.9191,203.0966,3696.0
2020-12-17 14:55:00,217.42,217.5,217.35,217.48,4122.0,203.0966,203.1713,203.0312,203.1527,4122.0
2020-12-17 15:00:00,217.44,217.62,217.44,217.62,7526.0,203.1153,203.2834,203.1153,203.2834,7526.0
2020-12-17 15:05:00,217.6,217.62,217.5,217.62,4142.0,203.2648,203.2834,203.1713,203.2834,4142.0
2020-12-17 15:10:00,217.57,217.6,217.41,217.46,3400.0,203.2367,203.2648,203.0873,203.134,3400.0
2020-12-17 15:15:00,217.46,217.52,217.37,217.37,4391.0,203.134,203.19,203.0499,203.0499,4391.0
2020-12-17 15:20:00,217.41,217.66,217.37,217.66,7919.0,203.0873,203.3208,203.0499,203.3208,7919.0
2020-12-17 15:25:00,217.72,217.73,217.62,217.7,4962.0,203.3768,203.3862,203.2834,203.3582,4962.0
2020-12-17 15:30:00,217.7,217.7,217.58,217.58,7595.0,203.3582,203.3582,203.2461,203.2461,7595.0
2020-12-17 15:35:00,217.55,217.84,217.54,217.74,7473.0,203.218,203.4889,203.2087,203.3955,7473.0
2020-12-17 15:40:00,217.77,217.87,217.7,217.8,9643.0,203.4236,203.517,203.3582,203.4516,9643.0
2020-12-17 15:45:00,217.82,218.0,217.8,217.87,16926.0,203.4703,203.6384,203.4516,203.517,16926.0
2020-12-17 15:50:00,217.92,218.62,217.92,218.5,103631.0,203.5637,204.2176,203.5637,204.1055,103631.0
2020-12-17 15:55:00,218.46,218.46,217.8,217.81,47455.0,204.0681,204.0681,203.4516,203.4609,47455.0
2020-12-18 09:30:00,218.67,218.99,218.44,218.49,162091.0,204.2643,204.5632,204.0494,204.0961,162091.0
2020-12-18 09:35:00,218.71,218.72,217.8,217.95,11652.0,204.3016,204.311,203.4516,203.5917,11652.0
2020-12-18 09:40:00,217.84,217.98,217.04,217.11,6978.0,203.4889,203.6197,202.7416,202.807,6978.0
2020-12-18 09:45:00,217.33,217.33,216.4,216.45,10809.0,203.0125,203.0125,202.1438,202.1905,10809.0
2020-12-18 09:50:00,216.45,216.47,215.71,216.02,8919.0,202.1905,202.2092,201.4993,201.7888,8919.0
2020-12-18 09:55:00,216.02,216.39,215.48,215.84,10214.0,201.7888,202.1345,201.2844,201.6207,10214.0
2020-12-18 10:00:00,215.84,215.84,214.77,214.83,8510.0,201.6207,201.6207,200.6212,200.6772,8510.0
2020-12-18 10:05:00,214.84,215.55,214.83,215.44,5069.0,200.6866,201.3498,200.6772,201.2471,5069.0
2020-12-18 10:10:00,215.46,215.48,215.0,215.01,7744.0,201.2657,201.2844,200.836,200.8454,7744.0
2020-12-18 10:15:00,215.1,215.5,215.0,215.5,5259.0,200.9294,201.3031,200.836,201.3031,5259.0
2020-12-18 10:20:00,215.64,215.64,215.11,215.37,4589.0,201.4339,201.4339,200.9388,201.1817,4589.0
2020-12-18 10:25:00,215.27,215.62,215.27,215.47,5674.0,201.0882,201.4152,201.0882,201.2751,5674.0
2020-12-18 10:30:00,215.53,215.75,215.41,215.51,3769.0,201.3311,201.5366,201.219,201.3124,3769.0
2020-12-18 10:35:00,215.42,215.67,215.26,215.36,6430.0,201.2284,201.4619,201.0789,201.1723,6430.0
2020-12-18 10:40:00,215.29,215.58,215.27,215.58,4420.0,201.1069,201.3778,201.0882,201.3778,4420.0
2020-12-18 10:45:00,215.63,215.67,215.24,215.25,4662.0,201.4245,201.4619,201.0602,201.0696,4662.0
2020-12-18 10:50:00,215.26,215.64,215.25,215.64,8827.0,201.0789,201.4339,201.0696,201.4339,8827.0
2020-12-18 10:55:00,215.48,216.2,215.47,215.99,6541.0,201.2844,201.957,201.2751,201.7608,6541.0
2020-12-18 11:00:00,215.94,216.07,215.84,215.99,2556.0,201.7141,201.8355,201.6207,201.7608,2556.0
2020-12-18 11:05:00,215.96,216.02,215.74,215.95,3281.0,201.7328,201.7888,201.5273,201.7235,3281.0
2020-12-18 11:10:00,215.86,215.86,215.49,215.67,4458.0,201.6394,201.6394,201.2938,201.4619,4458.0
2020-12-18 11:15:00,215.74,215.89,215.57,215.86,3733.0,201.5273,201.6674,201.3685,201.6394,3733.0
2020-12-18 11:20:00,215.81,216.16,215.72,216.11,6872.0,201.5927,201.9196,201.5086,201.8729,6872.0
2020-12-18 11:25:00,216.11,216.11,215.69,215.94,9131.0,201.8729,201.8729,201.4806,201.7141,9131.0
2020-12-18 11:30:00,215.96,216.4,215.9,216.3,16915.0,201.7328,202.1438,201.6767,202.0504,16915.0
2020-12-18 11:35:00,216.32,216.34,216.12,216.16,3603.0,202.0691,202.0878,201.8823,201.9196,3603.0
2020-12-18 11:40:00,216.17,216.29,216.16,216.28,3810.0,201.929,202.0411,201.9196,202.0317,3810.0
2020-12-18 11:45:00,216.29,216.34,216.17,216.17,7943.0,202.0411,202.0878,201.929,201.929,7943.0
2020-12-18 11:50:00,216.17,216.17,215.86,215.97,2161.0,201.929,201.929,201.6394,201.7421,2161.0
2020-12-18 11:55:00,216.0,216.18,215.97,216.08,6729.0,201.7702,201.9383,201.7421,201.8449,6729.0
2020-12-18 12:00:00,215.99,216.3,215.99,216.13,3063.0,201.7608,202.0504,201.7608,201.8916,3063.0
2020-12-18 12:05:00,216.01,216.2,215.82,215.9,4570.0,201.7795,201.957,201.602,201.6767,4570.0
2020-12-18 12:10:00,215.9,215.9,215.67,215.67,1320.0,201.6767,201.6767,201.4619,201.4619,1320.0
2020-12-18 12:15:00,215.72,216.08,215.72,216.03,4690.0,201.5086,201.8449,201.5086,201.7982,4690.0
2020-12-18 12:20:00,215.97,216.0,215.91,215.91,2466.0,201.7421,201.7702,201.6861,201.6861,2466.0
2020-12-18 12:25:00,215.83,215.91,215.79,215.91,2417.0,201.6114,201.6861,201.574,201.6861,2417.0
2020-12-18 12:30:00,215.87,215.88,215.79,215.86,1572.0,201.6487,201.6581,201.574,201.6394,1572.0
2020-12-18 12:35:00,215.8,215.89,215.74,215.89,3048.0,201.5833,201.6674,201.5273,201.6674,3048.0
2020-12-18 12:40:00,215.87,216.19,215.82,215.88,4968.0,201.6487,201.9476,201.602,201.6581,4968.0
2020-12-18 12:45:00,215.95,215.97,215.75,215.88,3523.0,201.7235,201.7421,201.5366,201.6581,3523.0
2020-12-18 12:50:00,215.84,215.85,215.79,215.81,3372.0,201.6207,201.63,201.574,201.5927,3372.0
2020-12-18 12:55:00,215.8,215.84,215.75,215.82,1400.0,201.5833,201.6207,201.5366,201.602,1400.0
2020-12-18 13:00:00,215.87,215.92,215.74,215.92,5271.0,201.6487,201.6954,201.5273,201.6954,5271.0
2020-12-18 13:05:00,215.92,216.09,215.87,215.98,6246.0,201.6954,201.8542,201.6487,201.7515,6246.0
2020-12-18 13:10:00,215.98,216.11,215.9,216.11,9011.0,201.7515,201.8729,201.6767,201.8729,9011.0
2020-12-18 13:15:00,216.12,216.24,216.03,216.06,7007.0,201.8823,201.9943,201.7982,201.8262,7007.0
2020-12-18 13:20:00,216.03,216.15,215.91,216.0,6467.0,201.7982,201.9103,201.6861,201.7702,6467.0
2020-12-18 13:25:00,216.03,216.31,215.99,216.27,5085.0,201.7982,202.0597,201.7608,202.0224,5085.0
2020-12-18 13:30:00,216.27,216.53,216.26,216.45,9196.0,202.0224,202.2652,202.013,202.1905,9196.0
2020-12-18 13:35:00,216.45,216.49,216.2,216.27,13991.0,202.1905,202.2279,201.957,202.0224,13991.0
2020-12-18 13:40:00,216.28,216.73,216.28,216.7,15060.0,202.0317,202.4521,202.0317,202.424,15060.0
2020-12-18 13:45:00,216.75,217.26,216.68,217.26,6559.0,202.4707,202.9472,202.4054,202.9472,6559.0
2020-12-18 13:50:00,217.24,217.49,217.03,217.13,3344.0,202.9285,203.162,202.7323,202.8257,3344.0
2020-12-18 13:55:00,217.13,218.0,217.13,217.94,7453.0,202.8257,203.6384,202.8257,203.5824,7453.0
2020-12-18 14:00:00,217.85,217.85,217.37,217.61,9619.0,203.4983,203.4983,203.0499,203.2741,9619.0
2020-12-18 14:05:00,217.53,217.73,217.3,217.45,9246.0,203.1994,203.3862,202.9845,203.1246,9246.0
2020-12-18 14:10:00,217.46,217.63,217.33,217.53,4647.0,203.134,203.2928,203.0125,203.1994,4647.0
2020-12-18 14:15:00,217.53,217.78,217.35,217.69,6640.0,203.1994,203.4329,203.0312,203.3488,6640.0
2020-12-18 14:20:00,217.72,217.82,217.51,217.62,4339.0,203.3768,203.4703,203.1807,203.2834,4339.0
2020-12-18 14:25:00,217.7,217.71,217.28,217.64,5458.0,203.3582,203.3675,202.9658,203.3021,5458.0
2020-12-18 14:30:00,217.55,217.57,217.3,217.31,5684.0,203.218,203.2367,202.9845,202.9939,5684.0
2020-12-18 14:35:00,217.27,217.3,216.88,216.92,5226.0,202.9565,202.9845,202.5922,202.6295,5226.0
2020-12-18 14:40:00,216.9,216.93,216.72,216.9,3575.0,202.6109,202.6389,202.4427,202.6109,3575.0
2020-12-18 14:45:00,216.84,216.94,216.83,216.87,6028.0,202.5548,202.6482,202.5455,202.5828,6028.0
2020-12-18 14:50:00,216.84,216.96,216.65,216.76,7652.0,202.5548,202.6669,202.3773,202.4801,7652.0
2020-12-18 14:55:00,216.73,216.85,216.6,216.85,9457.0,202.4521,202.5642,202.3306,202.5642,9457.0
2020-12-18 15:00:00,216.87,216.95,216.67,216.79,7969.0,202.5828,202.6576,202.396,202.5081,7969.0
2020-12-18 15:05:00,216.83,217.11,216.82,216.93,8021.0,202.5455,202.807,202.5361,202.6389,8021.0
2020-12-18 15:10:00,216.9,216.9,216.76,216.88,6564.0,202.6109,202.6109,202.4801,202.5922,6564.0
2020-12-18 15:15:00,216.89,217.07,216.84,216.95,6140.0,202.6015,202.7697,202.5548,202.6576,6140.0
2020-12-18 15:20:00,216.95,217.09,216.68,217.03,13153.0,202.6576,202.7883,202.4054,202.7323,13153.0
2020-12-18 15:25:00,217.01,217.2,216.98,217.2,5975.0,202.7136,202.8911,202.6856,202.8911,5975.0
2020-12-18 15:30:00,217.15,217.37,217.09,217.26,9498.0,202.8444,203.0499,202.7883,202.9472,9498.0
2020-12-18 15:35:00,217.23,217.32,216.93,216.93,10171.0,202.9191,203.0032,202.6389,202.6389,10171.0
2020-12-18 15:40:00,216.93,217.52,216.88,217.44,18972.0,202.6389,203.19,202.5922,203.1153,18972.0
2020-12-18 15:45:00,217.51,218.25,217.48,218.1,23854.0,203.1807,203.8719,203.1527,203.7318,23854.0
2020-12-18 15:50:00,218.1,218.53,217.47,218.37,49330.0,203.7318,204.1335,203.1433,203.984,49330.0
2020-12-18 15:55:00,218.54,219.56,218.43,218.66,102666.0,204.1428,205.0956,204.0401,204.2549,102666.0
2020-12-21 09:30:00,213.83,215.36,213.69,214.62,29301.0,199.7431,201.1723,199.6123,200.4811,29301.0
2020-12-21 09:35:00,215.0,215.43,214.59,215.43,8072.0,200.836,201.2377,200.453,201.2377,8072.0
2020-12-21 09:40:00,215.43,215.61,215.0,215.07,8062.0,201.2377,201.4059,200.836,200.9014,8062.0
2020-12-21 09:45:00,215.14,215.44,215.0,215.23,6787.0,200.9668,201.2471,200.836,201.0509,6787.0
2020-12-21 09:50:00,215.29,215.48,215.1,215.13,4617.0,201.1069,201.2844,200.9294,200.9575,4617.0
2020-12-21 09:55:00,215.04,215.46,214.68,214.89,4618.0,200.8734,201.2657,200.5371,200.7333,4618.0
2020-12-21 10:00:00,214.88,215.14,213.53,214.02,8977.0,200.7239,200.9668,199.4629,199.9206,8977.0
2020-12-21 10:05:00,214.01,214.41,213.6,214.4,15740.0,199.9113,200.2849,199.5283,200.2756,15740.0
2020-12-21 10:10:00,214.45,214.51,214.19,214.34,4907.0,200.3223,200.3783,200.0794,200.2195,4907.0
2020-12-21 10:15:00,214.27,214.44,213.88,214.16,11586.0,200.1541,200.3129,199.7898,200.0514,11586.0
2020-12-21 10:20:00,214.19,214.21,213.5,213.61,5864.0,200.0794,200.0981,199.4349,199.5376,5864.0
2020-12-21 10:25:00,213.35,213.54,213.11,213.31,1807.0,199.2947,199.4722,199.0705,199.2574,1807.0
2020-12-21 10:30:00,213.32,213.5,212.75,213.36,5932.0,199.2667,199.4349,198.7343,199.3041,5932.0
2020-12-21 10:35:00,213.37,213.7,213.15,213.63,3421.0,199.3134,199.6217,199.1079,199.5563,3421.0
2020-12-21 10:40:00,213.67,213.81,213.55,213.78,2748.0,199.5937,199.7244,199.4816,199.6964,2748.0
2020-12-21 10:45:00,213.72,213.76,213.29,213.45,4358.0,199.6404,199.6777,199.2387,199.3881,4358.0
2020-12-21 10:50:00,213.54,213.77,213.15,213.77,4824.0,199.4722,199.6871,199.1079,199.6871,4824.0
2020-12-21 10:55:00,213.84,214.31,213.73,214.22,4231.0,199.7525,200.1915,199.6497,200.1074,4231.0
2020-12-21 11:00:00,214.22,214.59,213.97,214.59,3624.0,200.1074,200.453,199.8739,200.453,3624.0
2020-12-21 11:05:00,214.65,214.75,214.52,214.75,1461.0,200.5091,200.6025,200.3877,200.6025,1461.0
2020-12-21 11:10:00,214.89,215.11,214.72,214.98,2751.0,200.7333,200.9388,200.5745,200.8174,2751.0
2020-12-21 11:15:00,215.01,215.06,214.32,214.32,5614.0,200.8454,200.8921,200.2008,200.2008,5614.0
2020-12-21 11:20:00,214.25,214.25,213.93,214.05,4831.0,200.1354,200.1354,199.8365,199.9486,4831.0
2020-12-21 11:25:00,213.93,214.09,213.63,214.06,4864.0,199.8365,199.986,199.5563,199.958,4864.0
2020-12-21 11:30:00,214.16,214.25,213.86,213.88,2831.0,200.0514,200.1354,199.7711,199.7898,2831.0
2020-12-21 11:35:00,213.77,213.94,213.71,213.84,6154.0,199.6871,199.8459,199.631,199.7525,6154.0
2020-12-21 11:40:00,213.96,214.14,213.87,214.14,5272.0,199.8646,200.0327,199.7805,200.0327,5272.0
2020-12-21 11:45:00,214.19,214.39,214.19,214.37,1505.0,200.0794,200.2662,200.0794,200.2475,1505.0
2020-12-21 11:50:00,214.36,214.5,214.28,214.5,2180.0,200.2382,200.369,200.1635,200.369,2180.0
2020-12-21 11:55:00,214.55,214.55,214.3,214.3,3144.0,200.4157,200.4157,200.1822,200.1822,3144.0
2020-12-21 12:00:00,214.22,214.77,214.17,214.77,2414.0,200.1074,200.6212,200.0607,200.6212,2414.0
2020-12-21 12:05:00,214.76,214.76,214.33,214.43,3153.0,200.6118,200.6118,200.2102,200.3036,3153.0
2020-12-21 12:10:00,214.43,214.45,214.18,214.26,1909.0,200.3036,200.3223,200.0701,200.1448,1909.0
2020-12-21 12:15:00,214.22,214.49,214.0,214.0,3475.0,200.1074,200.3596,199.9019,199.9019,3475.0
2020-12-21 12:20:00,214.01,214.59,214.0,214.59,5005.0,199.9113,200.453,199.9019,200.453,5005.0
2020-12-21 12:25:00,214.49,214.6,214.4,214.4,3730.0,200.3596,200.4624,200.2756,200.2756,3730.0
2020-12-21 12:30:00,214.34,214.58,214.34,214.49,2145.0,200.2195,200.4437,200.2195,200.3596,2145.0
2020-12-21 12:35:00,214.49,214.49,214.32,214.41,1200.0,200.3596,200.3596,200.2008,200.2849,1200.0
2020-12-21 12:40:00,214.29,214.34,214.04,214.06,3774.0,200.1728,200.2195,199.9393,199.958,3774.0
2020-12-21 12:45:00,214.06,214.66,214.04,214.66,3400.0,199.958,200.5184,199.9393,200.5184,3400.0
2020-12-21 12:50:00,214.66,214.68,214.35,214.58,5369.0,200.5184,200.5371,200.2289,200.4437,5369.0
2020-12-21 12:55:00,214.67,214.75,214.5,214.5,5089.0,200.5278,200.6025,200.369,200.369,5089.0
2020-12-21 13:00:00,214.57,214.78,214.53,214.53,8811.0,200.4344,200.6305,200.397,200.397,8811.0
2020-12-21 13:05:00,214.58,214.65,214.45,214.59,1844.0,200.4437,200.5091,200.3223,200.453,1844.0
2020-12-21 13:10:00,214.52,214.57,214.06,214.08,2900.0,200.3877,200.4344,199.958,199.9766,2900.0
2020-12-21 13:15:00,214.09,214.17,214.08,214.11,1540.0,199.986,200.0607,199.9766,200.0047,1540.0
2020-12-21 13:20:00,214.03,214.16,214.0,214.13,3052.0,199.9299,200.0514,199.9019,200.0234,3052.0
2020-12-21 13:25:00,214.33,214.33,214.09,214.09,1578.0,200.2102,200.2102,199.986,199.986,1578.0
2020-12-21 13:30:00,214.2,214.27,214.0,214.04,3551.0,200.0887,200.1541,199.9019,199.9393,3551.0
2020-12-21 13:35:00,214.03,214.24,214.0,214.18,2201.0,199.9299,200.1261,199.9019,200.0701,2201.0
2020-12-21 13:40:00,214.2,214.51,214.0,214.51,4882.0,200.0887,200.3783,199.9019,200.3783,4882.0
2020-12-21 13:45:00,214.45,214.52,214.2,214.3,2501.0,200.3223,200.3877,200.0887,200.1822,2501.0
2020-12-21 13:50:00,214.46,214.59,214.33,214.33,1901.0,200.3316,200.453,200.2102,200.2102,1901.0
2020-12-21 13:55:00,214.32,214.46,214.3,214.31,1540.0,200.2008,200.3316,200.1822,200.1915,1540.0
2020-12-21 14:00:00,214.3,214.31,214.12,214.3,1488.0,200.1822,200.1915,200.014,200.1822,1488.0
2020-12-21 14:05:00,214.39,214.47,214.05,214.37,5358.0,200.2662,200.341,199.9486,200.2475,5358.0
2020-12-21 14:10:00,214.28,214.78,214.28,214.78,2607.0,200.1635,200.6305,200.1635,200.6305,2607.0
2020-12-21 14:15:00,214.82,214.96,214.75,214.92,1549.0,200.6679,200.7987,200.6025,200.7613,1549.0
2020-12-21 14:20:00,214.8,215.15,214.7,215.07,4859.0,200.6492,200.9762,200.5558,200.9014,4859.0
2020-12-21 14:25:00,214.96,215.21,214.9,215.05,3181.0,200.7987,201.0322,200.7426,200.8827,3181.0
2020-12-21 14:30:00,215.04,215.16,214.96,215.07,2962.0,200.8734,200.9855,200.7987,200.9014,2962.0
2020-12-21 14:35:00,215.18,215.34,215.07,215.08,2397.0,201.0042,201.1536,200.9014,200.9108,2397.0
2020-12-21 14:40:00,215.05,215.05,214.8,214.85,2403.0,200.8827,200.8827,200.6492,200.6959,2403.0
2020-12-21 14:45:00,214.9,214.96,214.6,214.74,5077.0,200.7426,200.7987,200.4624,200.5932,5077.0
2020-12-21 14:50:00,214.78,214.79,214.65,214.65,1539.0,200.6305,200.6399,200.5091,200.5091,1539.0
2020-12-21 14:55:00,214.51,214.62,214.32,214.38,2108.0,200.3783,200.4811,200.2008,200.2569,2108.0
2020-12-21 15:00:00,214.46,214.55,214.32,214.44,2335.0,200.3316,200.4157,200.2008,200.3129,2335.0
2020-12-21 15:05:00,214.43,214.43,214.0,214.09,2055.0,200.3036,200.3036,199.9019,199.986,2055.0
2020-12-21 15:10:00,214.1,214.58,213.97,214.57,4823.0,199.9953,200.4437,199.8739,200.4344,4823.0
2020-12-21 15:15:00,214.55,214.61,214.17,214.17,9089.0,200.4157,200.4717,200.0607,200.0607,9089.0
2020-12-21 15:20:00,214.16,214.3,214.0,214.11,4328.0,200.0514,200.1822,199.9019,200.0047,4328.0
2020-12-21 15:25:00,214.13,214.31,214.06,214.28,3883.0,200.0234,200.1915,199.958,200.1635,3883.0
2020-12-21 15:30:00,214.33,214.45,214.18,214.27,8722.0,200.2102,200.3223,200.0701,200.1541,8722.0
2020-12-21 15:35:00,214.25,214.46,214.08,214.46,5291.0,200.1354,200.3316,199.9766,200.3316,5291.0
2020-12-21 15:40:00,214.5,214.63,214.15,214.16,7436.0,200.369,200.4904,200.042,200.0514,7436.0
2020-12-21 15:45:00,214.23,214.44,214.1,214.43,7565.0,200.1168,200.3129,199.9953,200.3036,7565.0
2020-12-21 15:50:00,214.36,214.36,213.7,214.06,17483.0,200.2382,200.2382,199.6217,199.958,17483.0
2020-12-21 15:55:00,214.03,214.59,214.03,214.57,23414.0,199.9299,200.453,199.9299,200.4344,23414.0
2020-12-22 09:30:00,215.07,215.48,213.68,213.68,8541.0,200.9014,201.2844,199.603,199.603,8541.0
2020-12-22 09:35:00,213.61,213.81,213.36,213.79,5916.0,199.5376,199.7244,199.3041,199.7058,5916.0
2020-12-22 09:40:00,213.86,214.07,213.7,213.83,5540.0,199.7711,199.9673,199.6217,199.7431,5540.0
2020-12-22 09:45:00,213.79,214.4,213.78,214.0,6219.0,199.7058,200.2756,199.6964,199.9019,6219.0
2020-12-22 09:50:00,214.03,214.04,213.35,213.35,14187.0,199.9299,199.9393,199.2947,199.2947,14187.0
2020-12-22 09:55:00,213.44,213.49,212.62,212.91,10424.0,199.3788,199.4255,198.6128,198.8837,10424.0
2020-12-22 10:00:00,212.8,212.83,212.0,212.11,6557.0,198.781,198.809,198.0337,198.1364,6557.0
2020-12-22 10:05:00,212.22,213.17,212.21,213.12,11604.0,198.2392,199.1266,198.2298,199.0799,11604.0
2020-12-22 10:10:00,213.15,213.36,212.92,213.08,5312.0,199.1079,199.3041,198.8931,199.0425,5312.0
2020-12-22 10:15:00,213.27,213.76,213.27,213.75,3461.0,199.22,199.6777,199.22,199.6684,3461.0
2020-12-22 10:20:00,213.79,214.25,213.79,214.2,5383.0,199.7058,200.1354,199.7058,200.0887,5383.0
2020-12-22 10:25:00,214.12,214.71,214.05,214.69,1523.0,200.014,200.5651,199.9486,200.5465,1523.0
2020-12-22 10:30:00,214.79,214.79,214.32,214.32,3662.0,200.6399,200.6399,200.2008,200.2008,3662.0
2020-12-22 10:35:00,214.34,214.76,214.25,214.25,4694.0,200.2195,200.6118,200.1354,200.1354,4694.0
2020-12-22 10:40:00,214.25,214.46,214.24,214.42,1033.0,200.1354,200.3316,200.1261,200.2942,1033.0
2020-12-22 10:45:00,214.34,214.71,214.23,214.39,2701.0,200.2195,200.5651,200.1168,200.2662,2701.0
2020-12-22 10:50:00,214.34,214.34,214.01,214.07,5061.0,200.2195,200.2195,199.9113,199.9673,5061.0
2020-12-22 10:55:00,214.21,214.49,214.14,214.38,3481.0,200.0981,200.3596,200.0327,200.2569,3481.0
2020-12-22 11:00:00,214.22,214.29,213.95,213.97,3323.0,200.1074,200.1728,199.8552,199.8739,3323.0
2020-12-22 11:05:00,213.96,214.17,213.95,214.11,2772.0,199.8646,200.0607,199.8552,200.0047,2772.0
2020-12-22 11:10:00,214.08,214.63,214.08,214.59,8060.0,199.9766,200.4904,199.9766,200.453,8060.0
2020-12-22 11:15:00,214.51,214.88,214.51,214.88,705.0,200.3783,200.7239,200.3783,200.7239,705.0
2020-12-22 11:20:00,214.93,214.97,214.84,214.97,1200.0,200.7706,200.808,200.6866,200.808,1200.0
2020-12-22 11:25:00,214.9,214.9,214.58,214.62,3834.0,200.7426,200.7426,200.4437,200.4811,3834.0
2020-12-22 11:30:00,214.59,214.71,214.49,214.71,3103.0,200.453,200.5651,200.3596,200.5651,3103.0
2020-12-22 11:35:00,214.65,214.65,214.5,214.52,2614.0,200.5091,200.5091,200.369,200.3877,2614.0
2020-12-22 11:40:00,214.5,214.51,214.08,214.21,4930.0,200.369,200.3783,199.9766,200.0981,4930.0
2020-12-22 11:45:00,214.3,214.44,214.22,214.31,2160.0,200.1822,200.3129,200.1074,200.1915,2160.0
2020-12-22 11:50:00,214.24,214.29,214.17,214.29,500.0,200.1261,200.1728,200.0607,200.1728,500.0
2020-12-22 11:55:00,214.23,214.34,214.14,214.17,2300.0,200.1168,200.2195,200.0327,200.0607,2300.0
2020-12-22 12:00:00,214.14,214.44,213.93,214.44,3864.0,200.0327,200.3129,199.8365,200.3129,3864.0
2020-12-22 12:05:00,214.48,214.7,214.4,214.47,1521.0,200.3503,200.5558,200.2756,200.341,1521.0
2020-12-22 12:10:00,214.44,214.8,214.44,214.63,2635.0,200.3129,200.6492,200.3129,200.4904,2635.0
2020-12-22 12:15:00,214.64,214.82,214.55,214.82,2617.0,200.4998,200.6679,200.4157,200.6679,2617.0
2020-12-22 12:20:00,214.81,214.81,214.49,214.49,1814.0,200.6586,200.6586,200.3596,200.3596,1814.0
2020-12-22 12:25:00,214.49,214.49,214.23,214.28,1700.0,200.3596,200.3596,200.1168,200.1635,1700.0
2020-12-22 12:30:00,214.19,214.25,214.1,214.18,1908.0,200.0794,200.1354,199.9953,200.0701,1908.0
2020-12-22 12:35:00,214.18,214.3,214.11,214.18,3815.0,200.0701,200.1822,200.0047,200.0701,3815.0
2020-12-22 12:40:00,214.15,214.28,214.09,214.14,2300.0,200.042,200.1635,199.986,200.0327,2300.0
2020-12-22 12:45:00,214.15,214.19,214.05,214.09,1500.0,200.042,200.0794,199.9486,199.986,1500.0
2020-12-22 12:50:00,214.16,214.16,213.91,213.91,1700.0,200.0514,200.0514,199.8178,199.8178,1700.0
2020-12-22 12:55:00,214.02,214.04,213.78,213.83,2740.0,199.9206,199.9393,199.6964,199.7431,2740.0
2020-12-22 13:00:00,213.94,214.14,213.9,214.14,700.0,199.8459,200.0327,199.8085,200.0327,700.0
2020-12-22 13:05:00,214.14,214.32,214.14,214.31,7001.0,200.0327,200.2008,200.0327,200.1915,7001.0
2020-12-22 13:10:00,214.31,214.33,214.19,214.23,2949.0,200.1915,200.2102,200.0794,200.1168,2949.0
2020-12-22 13:15:00,214.23,214.23,213.7,213.7,3730.0,200.1168,200.1168,199.6217,199.6217,3730.0
2020-12-22 13:20:00,213.66,213.66,213.39,213.41,3208.0,199.5843,199.5843,199.3321,199.3508,3208.0
2020-12-22 13:25:00,213.52,213.79,213.49,213.79,3139.0,199.4535,199.7058,199.4255,199.7058,3139.0
2020-12-22 13:30:00,213.82,213.85,213.7,213.81,3029.0,199.7338,199.7618,199.6217,199.7244,3029.0
2020-12-22 13:35:00,213.83,213.89,213.45,213.45,3731.0,199.7431,199.7992,199.3881,199.3881,3731.0
2020-12-22 13:40:00,213.46,213.46,213.34,213.34,1800.0,199.3975,199.3975,199.2854,199.2854,1800.0
2020-12-22 13:45:00,213.47,213.52,213.26,213.3,8872.0,199.4068,199.4535,199.2107,199.248,8872.0
2020-12-22 13:50:00,213.32,213.35,213.26,213.3,3115.0,199.2667,199.2947,199.2107,199.248,3115.0
2020-12-22 13:55:00,213.37,213.43,213.24,213.39,7270.0,199.3134,199.3695,199.192,199.3321,7270.0
2020-12-22 14:00:00,213.4,213.4,213.17,213.25,2170.0,199.3414,199.3414,199.1266,199.2013,2170.0
2020-12-22 14:05:00,213.26,213.57,213.23,213.45,1618.0,199.2107,199.5002,199.1826,199.3881,1618.0
2020-12-22 14:10:00,213.46,213.46,213.25,213.3,3056.0,199.3975,199.3975,199.2013,199.248,3056.0
2020-12-22 14:15:00,213.32,213.34,213.19,213.22,1313.0,199.2667,199.2854,199.1453,199.1733,1313.0
2020-12-22 14:20:00,213.32,213.32,213.1,213.2,2661.0,199.2667,199.2667,199.0612,199.1546,2661.0
2020-12-22 14:25:00,213.05,213.18,213.03,213.03,4012.0,199.0145,199.1359,198.9958,198.9958,4012.0
2020-12-22 14:30:00,213.1,213.21,213.05,213.15,2474.0,199.0612,199.164,199.0145,199.1079,2474.0
2020-12-22 14:35:00,213.24,213.24,212.98,213.05,6501.0,199.192,199.192,198.9491,199.0145,6501.0
2020-12-22 14:40:00,212.99,213.09,212.84,212.97,3072.0,198.9585,199.0519,198.8183,198.9398,3072.0
2020-12-22 14:45:00,212.95,212.98,212.81,212.87,2671.0,198.9211,198.9491,198.7903,198.8464,2671.0
2020-12-22 14:50:00,213.01,213.04,212.89,212.89,800.0,198.9771,199.0052,198.865,198.865,800.0
2020-12-22 14:55:00,212.89,213.07,212.84,213.06,2790.0,198.865,199.0332,198.8183,199.0238,2790.0
2020-12-22 15:00:00,213.01,213.01,212.76,212.76,2621.0,198.9771,198.9771,198.7436,198.7436,2621.0
2020-12-22 15:05:00,212.74,212.78,212.6,212.6,4539.0,198.7249,198.7623,198.5941,198.5941,4539.0
2020-12-22 15:10:00,212.65,213.2,212.6,213.07,10667.0,198.6409,199.1546,198.5941,199.0332,10667.0
2020-12-22 15:15:00,213.07,213.07,212.66,212.66,5755.0,199.0332,199.0332,198.6502,198.6502,5755.0
2020-12-22 15:20:00,212.66,212.68,212.6,212.65,4300.0,198.6502,198.6689,198.5941,198.6409,4300.0
2020-12-22 15:25:00,212.6,212.63,212.4,212.41,5932.0,198.5941,198.6222,198.4073,198.4167,5932.0
2020-12-22 15:30:00,212.35,212.63,212.33,212.63,4581.0,198.3606,198.6222,198.3419,198.6222,4581.0
2020-12-22 15:35:00,212.56,212.69,212.45,212.45,5901.0,198.5568,198.6782,198.454,198.454,5901.0
2020-12-22 15:40:00,212.45,212.78,212.38,212.62,4324.0,198.454,198.7623,198.3886,198.6128,4324.0
2020-12-22 15:45:00,212.63,212.85,212.52,212.58,12653.0,198.6222,198.8277,198.5194,198.5755,12653.0
2020-12-22 15:50:00,212.52,212.62,212.19,212.42,12678.0,198.5194,198.6128,198.2112,198.426,12678.0
2020-12-22 15:55:00,212.43,213.06,212.2,212.95,69809.0,198.4353,199.0238,198.2205,198.9211,69809.0
2020-12-23 09:30:00,214.26,215.46,212.89,214.67,10772.0,200.1448,201.2657,198.865,200.5278,10772.0
2020-12-23 09:35:00,214.67,215.48,214.67,215.48,5826.0,200.5278,201.2844,200.5278,201.2844,5826.0
2020-12-23 09:40:00,215.28,215.39,215.08,215.27,2700.0,201.0976,201.2003,200.9108,201.0882,2700.0
2020-12-23 09:45:00,215.26,215.29,214.89,215.02,2500.0,201.0789,201.1069,200.7333,200.8547,2500.0
2020-12-23 09:50:00,214.93,215.22,214.86,215.21,1973.0,200.7706,201.0415,200.7053,201.0322,1973.0
2020-12-23 09:55:00,214.83,215.3,214.83,215.19,1707.0,200.6772,201.1163,200.6772,201.0135,1707.0
2020-12-23 10:00:00,214.97,215.19,214.87,215.19,1571.0,200.808,201.0135,200.7146,201.0135,1571.0
2020-12-23 10:05:00,215.13,215.28,214.61,214.76,5007.0,200.9575,201.0976,200.4717,200.6118,5007.0
2020-12-23 10:10:00,214.78,214.93,214.33,214.75,3025.0,200.6305,200.7706,200.2102,200.6025,3025.0
2020-12-23 10:15:00,214.63,214.82,214.53,214.82,2675.0,200.4904,200.6679,200.397,200.6679,2675.0
2020-12-23 10:20:00,214.87,214.87,214.59,214.78,1100.0,200.7146,200.7146,200.453,200.6305,1100.0
2020-12-23 10:25:00,214.81,215.03,214.81,214.89,1926.0,200.6586,200.8641,200.6586,200.7333,1926.0
2020-12-23 10:30:00,214.7,215.04,214.69,214.87,2334.0,200.5558,200.8734,200.5465,200.7146,2334.0
2020-12-23 10:35:00,214.89,215.26,214.84,215.26,1400.0,200.7333,201.0789,200.6866,201.0789,1400.0
2020-12-23 10:40:00,215.26,215.37,215.0,215.05,1337.0,201.0789,201.1817,200.836,200.8827,1337.0
2020-12-23 10:45:00,215.07,215.27,215.07,215.12,755.0,200.9014,201.0882,200.9014,200.9481,755.0
2020-12-23 10:50:00,215.4,215.41,215.05,215.1,2011.0,201.2097,201.219,200.8827,200.9294,2011.0
2020-12-23 10:55:00,215.09,215.29,214.93,215.07,2343.0,200.9201,201.1069,200.7706,200.9014,2343.0
2020-12-23 11:00:00,214.98,215.0,214.89,214.99,1011.0,200.8174,200.836,200.7333,200.8267,1011.0
2020-12-23 11:05:00,215.14,215.31,214.97,215.31,3181.0,200.9668,201.1256,200.808,201.1256,3181.0
2020-12-23 11:10:00,215.35,216.2,215.27,216.09,5281.0,201.163,201.957,201.0882,201.8542,5281.0
2020-12-23 11:15:00,216.1,216.32,216.1,216.16,3341.0,201.8636,202.0691,201.8636,201.9196,3341.0
2020-12-23 11:20:00,216.06,216.06,215.61,215.85,1374.0,201.8262,201.8262,201.4059,201.63,1374.0
2020-12-23 11:25:00,215.78,215.88,215.66,215.77,802.0,201.5647,201.6581,201.4526,201.5553,802.0
2020-12-23 11:30:00,215.73,215.8,215.66,215.66,1131.0,201.5179,201.5833,201.4526,201.4526,1131.0
2020-12-23 11:35:00,215.56,215.61,215.38,215.57,1120.0,201.3591,201.4059,201.191,201.3685,1120.0
2020-12-23 11:40:00,215.67,215.79,215.58,215.79,954.0,201.4619,201.574,201.3778,201.574,954.0
2020-12-23 11:45:00,215.8,216.0,215.8,215.94,710.0,201.5833,201.7702,201.5833,201.7141,710.0
2020-12-23 11:50:00,216.17,216.17,215.95,215.95,1244.0,201.929,201.929,201.7235,201.7235,1244.0
2020-12-23 11:55:00,216.09,216.12,215.97,216.11,1384.0,201.8542,201.8823,201.7421,201.8729,1384.0
2020-12-23 12:00:00,215.97,216.1,215.97,216.04,1329.0,201.7421,201.8636,201.7421,201.8075,1329.0
2020-12-23 12:05:00,216.04,216.04,215.72,215.88,2210.0,201.8075,201.8075,201.5086,201.6581,2210.0
2020-12-23 12:10:00,215.88,216.08,215.87,216.0,1335.0,201.6581,201.8449,201.6487,201.7702,1335.0
2020-12-23 12:15:00,216.03,216.05,215.92,216.03,929.0,201.7982,201.8169,201.6954,201.7982,929.0
2020-12-23 12:20:00,215.97,215.97,215.7,215.7,1130.0,201.7421,201.7421,201.4899,201.4899,1130.0
2020-12-23 12:25:00,215.63,215.63,215.44,215.49,2100.0,201.4245,201.4245,201.2471,201.2938,2100.0
2020-12-23 12:30:00,215.53,215.68,215.53,215.68,1515.0,201.3311,201.4712,201.3311,201.4712,1515.0
2020-12-23 12:35:00,215.69,215.88,215.69,215.84,1233.0,201.4806,201.6581,201.4806,201.6207,1233.0
2020-12-23 12:40:00,215.97,215.98,215.89,215.9,822.0,201.7421,201.7515,201.6674,201.6767,822.0
2020-12-23 12:45:00,215.84,216.2,215.84,216.2,3370.0,201.6207,201.957,201.6207,201.957,3370.0
2020-12-23 12:50:00,216.1,216.19,215.74,215.77,10169.0,201.8636,201.9476,201.5273,201.5553,10169.0
2020-12-23 12:55:00,215.84,215.94,215.37,215.37,4182.0,201.6207,201.7141,201.1817,201.1817,4182.0
2020-12-23 13:00:00,215.43,215.73,215.35,215.73,3053.0,201.2377,201.5179,201.163,201.5179,3053.0
2020-12-23 13:05:00,215.73,215.8,215.5,215.5,2249.0,201.5179,201.5833,201.3031,201.3031,2249.0
2020-12-23 13:10:00,215.57,215.77,215.57,215.77,858.0,201.3685,201.5553,201.3685,201.5553,858.0
2020-12-23 13:15:00,215.69,215.84,215.6,215.71,1625.0,201.4806,201.6207,201.3965,201.4993,1625.0
2020-12-23 13:20:00,215.76,215.84,215.69,215.79,1758.0,201.546,201.6207,201.4806,201.574,1758.0
2020-12-23 13:25:00,215.74,215.74,215.45,215.48,1700.0,201.5273,201.5273,201.2564,201.2844,1700.0
2020-12-23 13:30:00,215.39,215.44,215.34,215.38,865.0,201.2003,201.2471,201.1536,201.191,865.0
2020-12-23 13:35:00,215.31,215.59,215.31,215.5,3049.0,201.1256,201.3872,201.1256,201.3031,3049.0
2020-12-23 13:40:00,215.42,215.53,215.41,215.53,1485.0,201.2284,201.3311,201.219,201.3311,1485.0
2020-12-23 13:45:00,215.72,215.72,215.48,215.6,1402.0,201.5086,201.5086,201.2844,201.3965,1402.0
2020-12-23 13:50:00,215.68,215.75,215.63,215.71,1408.0,201.4712,201.5366,201.4245,201.4993,1408.0
2020-12-23 13:55:00,215.59,215.59,215.43,215.43,1011.0,201.3872,201.3872,201.2377,201.2377,1011.0
2020-12-23 14:00:00,215.59,215.74,215.52,215.58,1359.0,201.3872,201.5273,201.3218,201.3778,1359.0
2020-12-23 14:05:00,215.5,215.67,215.42,215.5,2256.0,201.3031,201.4619,201.2284,201.3031,2256.0
2020-12-23 14:10:00,215.46,215.47,215.36,215.36,1988.0,201.2657,201.2751,201.1723,201.1723,1988.0
2020-12-23 14:15:00,215.41,215.41,215.35,215.39,562.0,201.219,201.219,201.163,201.2003,562.0
2020-12-23 14:20:00,215.59,215.6,215.45,215.59,2020.0,201.3872,201.3965,201.2564,201.3872,2020.0
2020-12-23 14:25:00,215.52,215.52,215.13,215.39,5727.0,201.3218,201.3218,200.9575,201.2003,5727.0
2020-12-23 14:30:00,215.49,215.52,215.39,215.52,1062.0,201.2938,201.3218,201.2003,201.3218,1062.0
2020-12-23 14:35:00,215.39,215.88,215.39,215.71,1814.0,201.2003,201.6581,201.2003,201.4993,1814.0
2020-12-23 14:40:00,215.71,215.82,215.62,215.62,1200.0,201.4993,201.602,201.4152,201.4152,1200.0
2020-12-23 14:45:00,215.57,215.69,215.46,215.61,902.0,201.3685,201.4806,201.2657,201.4059,902.0
2020-12-23 14:50:00,215.6,215.7,215.48,215.48,1624.0,201.3965,201.4899,201.2844,201.2844,1624.0
2020-12-23 14:55:00,215.61,215.77,215.59,215.7,1610.0,201.4059,201.5553,201.3872,201.4899,1610.0
2020-12-23 15:00:00,215.61,215.67,215.46,215.51,3637.0,201.4059,201.4619,201.2657,201.3124,3637.0
2020-12-23 15:05:00,215.59,215.83,215.48,215.83,2738.0,201.3872,201.6114,201.2844,201.6114,2738.0
2020-12-23 15:10:00,215.93,216.12,215.86,215.97,2675.0,201.7048,201.8823,201.6394,201.7421,2675.0
2020-12-23 15:15:00,216.04,216.18,215.94,215.94,2701.0,201.8075,201.9383,201.7141,201.7141,2701.0
2020-12-23 15:20:00,215.9,215.97,215.8,215.85,2489.0,201.6767,201.7421,201.5833,201.63,2489.0
2020-12-23 15:25:00,215.9,215.97,215.9,215.91,2424.0,201.6767,201.7421,201.6767,201.6861,2424.0
2020-12-23 15:30:00,215.97,216.23,215.96,216.22,1862.0,201.7421,201.985,201.7328,201.9757,1862.0
2020-12-23 15:35:00,216.18,216.34,216.17,216.23,4368.0,201.9383,202.0878,201.929,201.985,4368.0
2020-12-23 15:40:00,216.14,216.45,216.08,216.44,3496.0,201.9009,202.1905,201.8449,202.1812,3496.0
2020-12-23 15:45:00,216.44,216.5,216.37,216.44,5504.0,202.1812,202.2372,202.1158,202.1812,5504.0
2020-12-23 15:50:00,216.4,216.4,215.57,215.94,12690.0,202.1438,202.1438,201.3685,201.7141,12690.0
2020-12-23 15:55:00,215.95,216.44,215.48,215.48,41587.0,201.7235,202.1812,201.2844,201.2844,41587.0
2020-12-24 09:30:00,214.49,214.89,214.48,214.73,7139.0,200.3596,200.7333,200.3503,200.5838,7139.0
2020-12-24 09:35:00,214.71,214.72,214.41,214.41,2278.0,200.5651,200.5745,200.2849,200.2849,2278.0
2020-12-24 09:40:00,214.39,214.81,214.39,214.74,1519.0,200.2662,200.6586,200.2662,200.5932,1519.0
2020-12-24 09:45:00,214.63,214.63,214.13,214.34,3064.0,200.4904,200.4904,200.0234,200.2195,3064.0
2020-12-24 09:50:00,214.34,214.34,213.99,214.03,3453.0,200.2195,200.2195,199.8926,199.9299,3453.0
2020-12-24 09:55:00,214.31,214.89,214.23,214.87,3980.0,200.1915,200.7333,200.1168,200.7146,3980.0
2020-12-24 10:00:00,214.64,214.76,214.36,214.47,5763.0,200.4998,200.6118,200.2382,200.341,5763.0
2020-12-24 10:05:00,214.5,214.5,214.27,214.34,4621.0,200.369,200.369,200.1541,200.2195,4621.0
2020-12-24 10:10:00,214.58,214.59,213.86,213.95,3890.0,200.4437,200.453,199.7711,199.8552,3890.0
2020-12-24 10:15:00,214.04,214.06,213.87,214.0,2355.0,199.9393,199.958,199.7805,199.9019,2355.0
2020-12-24 10:20:00,214.05,214.2,214.04,214.17,1673.0,199.9486,200.0887,199.9393,200.0607,1673.0
2020-12-24 10:25:00,214.24,214.32,214.18,214.29,2807.0,200.1261,200.2008,200.0701,200.1728,2807.0
2020-12-24 10:30:00,214.35,214.51,214.2,214.2,2563.0,200.2289,200.3783,200.0887,200.0887,2563.0
2020-12-24 10:35:00,214.22,214.3,214.22,214.26,2671.0,200.1074,200.1822,200.1074,200.1448,2671.0
2020-12-24 10:40:00,214.32,214.38,214.24,214.36,2066.0,200.2008,200.2569,200.1261,200.2382,2066.0
2020-12-24 10:45:00,214.31,214.31,214.03,214.08,3519.0,200.1915,200.1915,199.9299,199.9766,3519.0
2020-12-24 10:50:00,214.12,214.55,214.12,214.53,2124.0,200.014,200.4157,200.014,200.397,2124.0
2020-12-24 10:55:00,214.64,214.68,214.5,214.61,2258.0,200.4998,200.5371,200.369,200.4717,2258.0
2020-12-24 11:00:00,214.65,214.87,214.65,214.69,3350.0,200.5091,200.7146,200.5091,200.5465,3350.0
2020-12-24 11:05:00,214.63,214.76,214.58,214.59,3527.0,200.4904,200.6118,200.4437,200.453,3527.0
2020-12-24 11:10:00,214.58,214.65,214.52,214.65,2092.0,200.4437,200.5091,200.3877,200.5091,2092.0
2020-12-24 11:15:00,214.6,214.65,214.22,214.23,6594.0,200.4624,200.5091,200.1074,200.1168,6594.0
2020-12-24 11:20:00,214.23,214.4,214.19,214.19,4693.0,200.1168,200.2756,200.0794,200.0794,4693.0
2020-12-24 11:25:00,214.24,214.43,214.1,214.39,4775.0,200.1261,200.3036,199.9953,200.2662,4775.0
2020-12-24 11:30:00,214.3,214.64,214.25,214.51,4368.0,200.1822,200.4998,200.1354,200.3783,4368.0
2020-12-24 11:35:00,214.49,214.54,214.45,214.45,1967.0,200.3596,200.4063,200.3223,200.3223,1967.0
2020-12-24 11:40:00,214.17,214.47,214.17,214.34,1445.0,200.0607,200.341,200.0607,200.2195,1445.0
2020-12-24 11:45:00,214.27,214.31,214.08,214.15,1599.0,200.1541,200.1915,199.9766,200.042,1599.0
2020-12-24 11:50:00,214.16,214.3,214.1,214.3,5539.0,200.0514,200.1822,199.9953,200.1822,5539.0
2020-12-24 11:55:00,214.27,214.55,214.26,214.55,4620.0,200.1541,200.4157,200.1448,200.4157,4620.0
2020-12-24 12:00:00,214.45,214.67,214.45,214.46,2039.0,200.3223,200.5278,200.3223,200.3316,2039.0
2020-12-24 12:05:00,214.5,214.69,214.5,214.6,2354.0,200.369,200.5465,200.369,200.4624,2354.0
2020-12-24 12:10:00,214.67,214.67,214.58,214.65,934.0,200.5278,200.5278,200.4437,200.5091,934.0
2020-12-24 12:15:00,214.68,214.69,214.57,214.62,2108.0,200.5371,200.5465,200.4344,200.4811,2108.0
2020-12-24 12:20:00,214.65,214.81,214.63,214.81,2723.0,200.5091,200.6586,200.4904,200.6586,2723.0
2020-12-24 12:25:00,214.76,214.81,214.7,214.76,6485.0,200.6118,200.6586,200.5558,200.6118,6485.0
2020-12-24 12:30:00,214.68,215.1,214.68,215.08,3407.0,200.5371,200.9294,200.5371,200.9108,3407.0
2020-12-24 12:35:00,215.12,215.19,214.9,214.99,3183.0,200.9481,201.0135,200.7426,200.8267,3183.0
2020-12-24 12:40:00,215.02,215.27,215.02,215.19,2645.0,200.8547,201.0882,200.8547,201.0135,2645.0
2020-12-24 12:45:00,215.18,215.28,215.14,215.21,3798.0,201.0042,201.0976,200.9668,201.0322,3798.0
2020-12-24 12:50:00,215.25,215.81,215.23,215.66,5320.0,201.0696,201.5927,201.0509,201.4526,5320.0
2020-12-24 12:55:00,215.75,216.1,215.75,215.91,9657.0,201.5366,201.8636,201.5366,201.6861,9657.0
2020-12-28 09:30:00,217.43,217.66,215.75,217.66,12946.0,203.106,203.3208,201.5366,203.3208,12946.0
2020-12-28 09:35:00,217.49,217.73,217.31,217.46,5235.0,203.162,203.3862,202.9939,203.134,5235.0
2020-12-28 09:40:00,217.34,217.84,217.34,217.77,4276.0,203.0219,203.4889,203.0219,203.4236,4276.0
2020-12-28 09:45:00,217.87,218.29,217.66,218.23,3200.0,203.517,203.9093,203.3208,203.8532,3200.0
2020-12-28 09:50:00,218.14,218.33,218.0,218.09,2951.0,203.7692,203.9467,203.6384,203.7225,2951.0
2020-12-28 09:55:00,218.09,218.44,218.08,218.27,3942.0,203.7225,204.0494,203.7131,203.8906,3942.0
2020-12-28 10:00:00,218.4,218.8,218.3,218.63,5334.0,204.012,204.3857,203.9186,204.2269,5334.0
2020-12-28 10:05:00,218.77,218.91,218.68,218.86,4771.0,204.3577,204.4885,204.2736,204.4417,4771.0
2020-12-28 10:10:00,218.98,219.35,218.98,219.3,3935.0,204.5538,204.8995,204.5538,204.8528,3935.0
2020-12-28 10:15:00,219.27,219.62,219.2,219.31,4442.0,204.8247,205.1517,204.7593,204.8621,4442.0
2020-12-28 10:20:00,219.22,219.38,218.81,218.81,7452.0,204.778,204.9275,204.395,204.395,7452.0
2020-12-28 10:25:00,218.91,218.91,218.43,218.5,1165.0,204.4885,204.4885,204.0401,204.1055,1165.0
2020-12-28 10:30:00,218.35,219.08,218.29,218.99,6337.0,203.9653,204.6473,203.9093,204.5632,6337.0
2020-12-28 10:35:00,219.15,219.33,219.07,219.13,4562.0,204.7126,204.8808,204.6379,204.694,4562.0
2020-12-28 10:40:00,219.03,219.31,218.83,218.96,2915.0,204.6005,204.8621,204.4137,204.5352,2915.0
2020-12-28 10:45:00,218.9,219.0,218.76,218.82,3101.0,204.4791,204.5725,204.3483,204.4044,3101.0
2020-12-28 10:50:00,218.86,219.27,218.84,219.12,7136.0,204.4417,204.8247,204.4231,204.6846,7136.0
2020-12-28 10:55:00,219.2,219.24,218.9,218.99,4980.0,204.7593,204.7967,204.4791,204.5632,4980.0
2020-12-28 11:00:00,218.96,219.13,218.79,219.0,22108.0,204.5352,204.694,204.3764,204.5725,22108.0
2020-12-28 11:05:00,218.99,219.09,218.85,219.09,4984.0,204.5632,204.6566,204.4324,204.6566,4984.0
2020-12-28 11:10:00,219.14,219.34,218.97,219.0,4372.0,204.7033,204.8901,204.5445,204.5725,4372.0
2020-12-28 11:15:00,218.87,219.07,218.87,219.02,4784.0,204.4511,204.6379,204.4511,204.5912,4784.0
2020-12-28 11:20:00,219.01,219.21,218.96,219.0,3311.0,204.5819,204.7687,204.5352,204.5725,3311.0
2020-12-28 11:25:00,219.0,219.26,219.0,219.21,4517.0,204.5725,204.8154,204.5725,204.7687,4517.0
2020-12-28 11:30:00,219.18,219.31,219.13,219.15,2387.0,204.7407,204.8621,204.694,204.7126,2387.0
2020-12-28 11:35:00,219.14,219.32,219.0,219.17,7688.0,204.7033,204.8714,204.5725,204.7313,7688.0
2020-12-28 11:40:00,219.17,219.58,219.12,219.55,7107.0,204.7313,205.1143,204.6846,205.0863,7107.0
2020-12-28 11:45:00,219.46,219.7,219.38,219.63,4783.0,205.0022,205.2264,204.9275,205.161,4783.0
2020-12-28 11:50:00,219.67,219.78,219.54,219.55,2223.0,205.1984,205.3011,205.0769,205.0863,2223.0
2020-12-28 11:55:00,219.54,219.78,219.5,219.62,4363.0,205.0769,205.3011,205.0396,205.1517,4363.0
2020-12-28 12:00:00,219.61,219.63,219.3,219.38,34052.0,205.1423,205.161,204.8528,204.9275,34052.0
2020-12-28 12:05:00,219.39,219.41,219.31,219.37,2048.0,204.9368,204.9555,204.8621,204.9181,2048.0
2020-12-28 12:10:00,219.34,219.51,219.24,219.34,4776.0,204.8901,205.0489,204.7967,204.8901,4776.0
2020-12-28 12:15:00,219.35,219.5,219.33,219.33,5923.0,204.8995,205.0396,204.8808,204.8808,5923.0
2020-12-28 12:20:00,219.3,219.48,219.24,219.3,11658.0,204.8528,205.0209,204.7967,204.8528,11658.0
2020-12-28 12:25:00,219.31,219.47,219.21,219.21,2553.0,204.8621,205.0116,204.7687,204.7687,2553.0
2020-12-28 12:30:00,219.29,219.41,219.29,219.35,2628.0,204.8434,204.9555,204.8434,204.8995,2628.0
2020-12-28 12:35:00,219.37,219.5,219.36,219.42,7651.0,204.9181,205.0396,204.9088,204.9649,7651.0
2020-12-28 12:40:00,219.45,219.53,219.38,219.39,4750.0,204.9929,205.0676,204.9275,204.9368,4750.0
2020-12-28 12:45:00,219.42,219.42,219.29,219.3,1106.0,204.9649,204.9649,204.8434,204.8528,1106.0
2020-12-28 12:50:00,219.23,219.28,219.12,219.22,2529.0,204.7874,204.8341,204.6846,204.778,2529.0
2020-12-28 12:55:00,219.14,219.19,219.04,219.04,2238.0,204.7033,204.75,204.6099,204.6099,2238.0
2020-12-28 13:00:00,218.99,219.12,218.9,219.05,9406.0,204.5632,204.6846,204.4791,204.6192,9406.0
2020-12-28 13:05:00,219.02,219.13,218.4,218.44,64322.0,204.5912,204.694,204.012,204.0494,64322.0
2020-12-28 13:10:00,218.42,218.44,218.21,218.43,5837.0,204.0307,204.0494,203.8346,204.0401,5837.0
2020-12-28 13:15:00,218.35,218.38,217.93,218.05,3023.0,203.9653,203.9934,203.573,203.6851,3023.0
2020-12-28 13:20:00,217.89,217.96,217.5,217.96,3593.0,203.5356,203.601,203.1713,203.601,3593.0
2020-12-28 13:25:00,218.0,218.01,217.63,217.65,5564.0,203.6384,203.6477,203.2928,203.3115,5564.0
2020-12-28 13:30:00,217.74,217.74,217.18,217.4,8248.0,203.3955,203.3955,202.8724,203.0779,8248.0
2020-12-28 13:35:00,217.32,217.65,217.29,217.59,1613.0,203.0032,203.3115,202.9752,203.2554,1613.0
2020-12-28 13:40:00,217.56,217.83,217.45,217.71,2700.0,203.2274,203.4796,203.1246,203.3675,2700.0
2020-12-28 13:45:00,217.69,217.91,217.56,217.73,3330.0,203.3488,203.5543,203.2274,203.3862,3330.0
2020-12-28 13:50:00,217.72,218.17,217.7,218.16,3109.0,203.3768,203.7972,203.3582,203.7879,3109.0
2020-12-28 13:55:00,218.17,218.6,218.16,218.55,15552.0,203.7972,204.1989,203.7879,204.1522,15552.0
2020-12-28 14:00:00,218.53,218.66,218.53,218.6,6006.0,204.1335,204.2549,204.1335,204.1989,6006.0
2020-12-28 14:05:00,218.57,218.57,218.23,218.42,8861.0,204.1708,204.1708,203.8532,204.0307,8861.0
2020-12-28 14:10:00,218.49,218.72,218.43,218.63,3700.0,204.0961,204.311,204.0401,204.2269,3700.0
2020-12-28 14:15:00,218.63,218.7,218.41,218.51,2893.0,204.2269,204.2923,204.0214,204.1148,2893.0
2020-12-28 14:20:00,218.51,218.56,218.44,218.56,1879.0,204.1148,204.1615,204.0494,204.1615,1879.0
2020-12-28 14:25:00,218.51,218.66,218.51,218.65,1830.0,204.1148,204.2549,204.1148,204.2456,1830.0
2020-12-28 14:30:00,218.55,218.58,218.47,218.56,4465.0,204.1522,204.1802,204.0774,204.1615,4465.0
2020-12-28 14:35:00,218.58,218.61,218.42,218.46,12056.0,204.1802,204.2082,204.0307,204.0681,12056.0
2020-12-28 14:40:00,218.5,218.59,218.41,218.43,3015.0,204.1055,204.1895,204.0214,204.0401,3015.0
2020-12-28 14:45:00,218.44,218.66,218.36,218.65,4630.0,204.0494,204.2549,203.9747,204.2456,4630.0
2020-12-28 14:50:00,218.65,218.69,218.44,218.58,8514.0,204.2456,204.2829,204.0494,204.1802,8514.0
2020-12-28 14:55:00,218.58,218.75,218.56,218.68,6118.0,204.1802,204.339,204.1615,204.2736,6118.0
2020-12-28 15:00:00,218.63,218.86,218.63,218.82,1541.0,204.2269,204.4417,204.2269,204.4044,1541.0
2020-12-28 15:05:00,218.89,218.98,218.85,218.93,2800.0,204.4698,204.5538,204.4324,204.5071,2800.0
2020-12-28 15:10:00,218.83,219.01,218.82,218.9,5202.0,204.4137,204.5819,204.4044,204.4791,5202.0
2020-12-28 15:15:00,218.89,219.08,218.89,218.95,6557.0,204.4698,204.6473,204.4698,204.5258,6557.0
2020-12-28 15:20:00,218.9,218.9,218.74,218.89,1000.0,204.4791,204.4791,204.3296,204.4698,1000.0
2020-12-28 15:25:00,218.93,218.95,218.81,218.84,1671.0,204.5071,204.5258,204.395,204.4231,1671.0
2020-12-28 15:30:00,218.86,218.88,218.75,218.77,2762.0,204.4417,204.4604,204.339,204.3577,2762.0
2020-12-28 15:35:00,218.85,219.0,218.8,218.86,3756.0,204.4324,204.5725,204.3857,204.4417,3756.0
2020-12-28 15:40:00,218.89,219.03,218.75,219.03,4950.0,204.4698,204.6005,204.339,204.6005,4950.0
2020-12-28 15:45:00,218.96,219.07,218.77,218.9,6144.0,204.5352,204.6379,204.3577,204.4791,6144.0
2020-12-28 15:50:00,218.98,219.04,218.76,218.83,10890.0,204.5538,204.6099,204.3483,204.4137,10890.0
2020-12-28 15:55:00,218.86,219.05,218.43,218.64,30805.0,204.4417,204.6192,204.0401,204.2362,30805.0
2020-12-29 09:30:00,219.94,220.0,219.71,219.8,10886.0,205.4506,205.5066,205.2357,205.3198,10886.0
2020-12-29 09:35:00,219.4,219.49,218.74,219.14,3881.0,204.9462,205.0302,204.3296,204.7033,3881.0
2020-12-29 09:40:00,219.15,219.33,219.15,219.27,1500.0,204.7126,204.8808,204.7126,204.8247,1500.0
2020-12-29 09:45:00,219.19,219.68,219.18,219.22,1350.0,204.75,205.2077,204.7407,204.778,1350.0
2020-12-29 09:50:00,219.36,219.5,218.99,218.99,1550.0,204.9088,205.0396,204.5632,204.5632,1550.0
2020-12-29 09:55:00,219.08,219.21,218.45,218.71,3156.0,204.6473,204.7687,204.0588,204.3016,3156.0
2020-12-29 10:00:00,218.92,218.99,218.86,218.86,1983.0,204.4978,204.5632,204.4417,204.4417,1983.0
2020-12-29 10:05:00,218.76,218.8,218.36,218.41,3475.0,204.3483,204.3857,203.9747,204.0214,3475.0
2020-12-29 10:10:00,218.46,218.89,218.39,218.41,4276.0,204.0681,204.4698,204.0027,204.0214,4276.0
2020-12-29 10:15:00,218.29,218.54,218.23,218.46,2013.0,203.9093,204.1428,203.8532,204.0681,2013.0
2020-12-29 10:20:00,218.46,218.64,218.04,218.31,3043.0,204.0681,204.2362,203.6758,203.928,3043.0
2020-12-29 10:25:00,218.24,218.49,217.96,218.0,2001.0,203.8626,204.0961,203.601,203.6384,2001.0
2020-12-29 10:30:00,217.91,218.05,217.61,217.92,2970.0,203.5543,203.6851,203.2741,203.5637,2970.0
2020-12-29 10:35:00,217.97,218.17,217.75,218.04,3350.0,203.6104,203.7972,203.4049,203.6758,3350.0
2020-12-29 10:40:00,217.98,218.77,217.78,218.77,2596.0,203.6197,204.3577,203.4329,204.3577,2596.0
2020-12-29 10:45:00,218.58,218.66,218.5,218.5,725.0,204.1802,204.2549,204.1055,204.1055,725.0
2020-12-29 10:50:00,218.58,218.58,218.07,218.22,2000.0,204.1802,204.1802,203.7038,203.8439,2000.0
2020-12-29 10:55:00,218.2,218.54,218.02,218.42,3295.0,203.8252,204.1428,203.6571,204.0307,3295.0
2020-12-29 11:00:00,218.38,218.41,218.0,218.0,3751.0,203.9934,204.0214,203.6384,203.6384,3751.0
2020-12-29 11:05:00,218.01,218.62,217.99,218.53,5558.0,203.6477,204.2176,203.6291,204.1335,5558.0
2020-12-29 11:10:00,218.52,218.7,218.39,218.55,1368.0,204.1241,204.2923,204.0027,204.1522,1368.0
2020-12-29 11:15:00,218.52,218.86,218.42,218.84,2633.0,204.1241,204.4417,204.0307,204.4231,2633.0
2020-12-29 11:20:00,218.84,219.02,218.81,218.96,1124.0,204.4231,204.5912,204.395,204.5352,1124.0
2020-12-29 11:25:00,219.07,219.08,218.83,218.84,1583.0,204.6379,204.6473,204.4137,204.4231,1583.0
2020-12-29 11:30:00,219.09,219.36,218.89,219.25,6190.0,204.6566,204.9088,204.4698,204.8061,6190.0
2020-12-29 11:35:00,219.06,219.08,218.96,218.96,2767.0,204.6286,204.6473,204.5352,204.5352,2767.0
2020-12-29 11:40:00,218.72,218.83,218.54,218.83,2455.0,204.311,204.4137,204.1428,204.4137,2455.0
2020-12-29 11:45:00,218.73,218.87,218.62,218.62,1000.0,204.3203,204.4511,204.2176,204.2176,1000.0
2020-12-29 11:50:00,218.75,218.76,218.75,218.75,600.0,204.339,204.3483,204.339,204.339,600.0
2020-12-29 11:55:00,218.83,218.83,218.52,218.52,1879.0,204.4137,204.4137,204.1241,204.1241,1879.0
2020-12-29 12:00:00,218.77,218.81,218.48,218.72,850.0,204.3577,204.395,204.0868,204.311,850.0
2020-12-29 12:05:00,218.71,219.01,218.71,218.84,2582.0,204.3016,204.5819,204.3016,204.4231,2582.0
2020-12-29 12:10:00,218.82,218.82,218.47,218.48,52225.0,204.4044,204.4044,204.0774,204.0868,52225.0
2020-12-29 12:15:00,218.49,218.77,218.48,218.71,39020.0,204.0961,204.3577,204.0868,204.3016,39020.0
2020-12-29 12:20:00,218.53,218.58,218.05,218.17,2971.0,204.1335,204.1802,203.6851,203.7972,2971.0
2020-12-29 12:25:00,218.17,218.17,217.98,218.16,700.0,203.7972,203.7972,203.6197,203.7879,700.0
2020-12-29 12:30:00,218.12,218.15,217.78,217.78,1525.0,203.7505,203.7785,203.4329,203.4329,1525.0
2020-12-29 12:35:00,217.75,217.75,217.44,217.44,1524.0,203.4049,203.4049,203.1153,203.1153,1524.0
2020-12-29 12:40:00,217.55,217.98,217.55,217.9,1934.0,203.218,203.6197,203.218,203.545,1934.0
2020-12-29 12:45:00,217.75,217.75,217.22,217.56,2654.0,203.4049,203.4049,202.9098,203.2274,2654.0
2020-12-29 12:50:00,217.56,217.56,217.16,217.48,1847.0,203.2274,203.2274,202.8537,203.1527,1847.0
2020-12-29 12:55:00,217.33,217.65,217.32,217.53,1856.0,203.0125,203.3115,203.0032,203.1994,1856.0
2020-12-29 13:00:00,217.63,217.63,217.11,217.11,6427.0,203.2928,203.2928,202.807,202.807,6427.0
2020-12-29 13:05:00,217.12,217.41,217.11,217.41,803.0,202.8164,203.0873,202.807,203.0873,803.0
2020-12-29 13:10:00,217.1,217.39,217.1,217.39,2920.0,202.7977,203.0686,202.7977,203.0686,2920.0
2020-12-29 13:15:00,217.34,217.74,217.34,217.53,2433.0,203.0219,203.3955,203.0219,203.1994,2433.0
2020-12-29 13:20:00,217.63,217.7,217.48,217.65,3390.0,203.2928,203.3582,203.1527,203.3115,3390.0
2020-12-29 13:25:00,217.69,217.97,217.69,217.94,3013.0,203.3488,203.6104,203.3488,203.5824,3013.0
2020-12-29 13:30:00,217.71,217.89,217.61,217.89,4414.0,203.3675,203.5356,203.2741,203.5356,4414.0
2020-12-29 13:35:00,217.77,217.81,217.58,217.69,3369.0,203.4236,203.4609,203.2461,203.3488,3369.0
2020-12-29 13:40:00,217.71,217.83,217.7,217.74,1935.0,203.3675,203.4796,203.3582,203.3955,1935.0
2020-12-29 13:45:00,217.73,217.78,217.65,217.67,2073.0,203.3862,203.4329,203.3115,203.3301,2073.0
2020-12-29 13:50:00,217.74,217.93,217.74,217.87,1300.0,203.3955,203.573,203.3955,203.517,1300.0
2020-12-29 13:55:00,217.84,218.12,217.71,217.72,7647.0,203.4889,203.7505,203.3675,203.3768,7647.0
2020-12-29 14:00:00,217.67,217.75,217.46,217.71,5592.0,203.3301,203.4049,203.134,203.3675,5592.0
2020-12-29 14:05:00,217.76,217.82,217.57,217.69,3400.0,203.4142,203.4703,203.2367,203.3488,3400.0
2020-12-29 14:10:00,217.73,217.74,217.58,217.65,4587.0,203.3862,203.3955,203.2461,203.3115,4587.0
2020-12-29 14:15:00,217.61,217.71,217.49,217.61,2765.0,203.2741,203.3675,203.162,203.2741,2765.0
2020-12-29 14:20:00,217.6,217.84,217.48,217.79,7333.0,203.2648,203.4889,203.1527,203.4422,7333.0
2020-12-29 14:25:00,217.81,217.82,217.62,217.67,3834.0,203.4609,203.4703,203.2834,203.3301,3834.0
2020-12-29 14:30:00,217.64,217.66,217.52,217.58,2400.0,203.3021,203.3208,203.19,203.2461,2400.0
2020-12-29 14:35:00,217.53,217.75,217.5,217.69,4653.0,203.1994,203.4049,203.1713,203.3488,4653.0
2020-12-29 14:40:00,217.66,217.8,217.65,217.75,4900.0,203.3208,203.4516,203.3115,203.4049,4900.0
2020-12-29 14:45:00,217.72,217.89,217.65,217.78,8419.0,203.3768,203.5356,203.3115,203.4329,8419.0
2020-12-29 14:50:00,217.86,217.91,217.68,217.72,57177.0,203.5076,203.5543,203.3395,203.3768,57177.0
2020-12-29 14:55:00,217.6,217.6,217.44,217.44,1802.0,203.2648,203.2648,203.1153,203.1153,1802.0
2020-12-29 15:00:00,217.36,217.5,217.27,217.34,4909.0,203.0406,203.1713,202.9565,203.0219,4909.0
2020-12-29 15:05:00,217.28,217.28,217.08,217.24,3764.0,202.9658,202.9658,202.779,202.9285,3764.0
2020-12-29 15:10:00,217.4,217.5,217.3,217.5,1150.0,203.0779,203.1713,202.9845,203.1713,1150.0
2020-12-29 15:15:00,217.5,217.59,217.45,217.58,5217.0,203.1713,203.2554,203.1246,203.2461,5217.0
2020-12-29 15:20:00,217.57,217.83,217.57,217.82,3762.0,203.2367,203.4796,203.2367,203.4703,3762.0
2020-12-29 15:25:00,218.0,218.11,217.92,218.11,3527.0,203.6384,203.7412,203.5637,203.7412,3527.0
2020-12-29 15:30:00,218.04,218.04,217.7,217.74,7074.0,203.6758,203.6758,203.3582,203.3955,7074.0
2020-12-29 15:35:00,217.71,217.99,217.7,217.8,36222.0,203.3675,203.6291,203.3582,203.4516,36222.0
2020-12-29 15:40:00,217.8,218.08,217.73,217.73,6881.0,203.4516,203.7131,203.3862,203.3862,6881.0
2020-12-29 15:45:00,217.73,218.05,217.7,217.84,12506.0,203.3862,203.6851,203.3582,203.4889,12506.0
2020-12-29 15:50:00,217.81,217.94,217.68,217.72,14027.0,203.4609,203.5824,203.3395,203.3768,14027.0
2020-12-29 15:55:00,217.74,217.75,217.41,217.46,41410.0,203.3955,203.4049,203.0873,203.134,41410.0
2020-12-30 09:30:00,217.46,217.72,217.01,217.72,6487.0,203.134,203.3768,202.7136,203.3768,6487.0
2020-12-30 09:35:00,217.78,219.4,217.78,218.96,6540.0,203.4329,204.9462,203.4329,204.5352,6540.0
2020-12-30 09:40:00,219.17,219.78,218.76,218.76,10202.0,204.7313,205.3011,204.3483,204.3483,10202.0
2020-12-30 09:45:00,219.09,219.34,218.92,219.17,6555.0,204.6566,204.8901,204.4978,204.7313,6555.0
2020-12-30 09:50:00,219.28,219.64,219.25,219.49,6173.0,204.8341,205.1704,204.8061,205.0302,6173.0
2020-12-30 09:55:00,219.43,219.43,218.6,218.64,2674.0,204.9742,204.9742,204.1989,204.2362,2674.0
2020-12-30 10:00:00,218.38,218.75,218.31,218.69,2722.0,203.9934,204.339,203.928,204.2829,2722.0
2020-12-30 10:05:00,218.68,218.7,218.41,218.64,1106.0,204.2736,204.2923,204.0214,204.2362,1106.0
2020-12-30 10:10:00,218.65,218.65,218.0,218.14,1834.0,204.2456,204.2456,203.6384,203.7692,1834.0
2020-12-30 10:15:00,218.18,218.35,217.91,218.23,700.0,203.8065,203.9653,203.5543,203.8532,700.0
2020-12-30 10:20:00,218.59,218.6,218.31,218.5,1839.0,204.1895,204.1989,203.928,204.1055,1839.0
2020-12-30 10:25:00,218.27,218.31,217.94,217.94,1753.0,203.8906,203.928,203.5824,203.5824,1753.0
2020-12-30 10:30:00,217.99,218.29,217.99,218.29,949.0,203.6291,203.9093,203.6291,203.9093,949.0
2020-12-30 10:35:00,218.11,218.11,217.68,217.92,2594.0,203.7412,203.7412,203.3395,203.5637,2594.0
2020-12-30 10:40:00,218.02,218.37,218.0,218.36,2077.0,203.6571,203.984,203.6384,203.9747,2077.0
2020-12-30 10:45:00,218.36,218.68,218.36,218.66,3114.0,203.9747,204.2736,203.9747,204.2549,3114.0
2020-12-30 10:50:00,218.75,218.82,218.25,218.38,2852.0,204.339,204.4044,203.8719,203.9934,2852.0
2020-12-30 10:55:00,218.39,218.39,218.23,218.31,1004.0,204.0027,204.0027,203.8532,203.928,1004.0
2020-12-30 11:00:00,218.2,218.36,218.07,218.34,2845.0,203.8252,203.9747,203.7038,203.956,2845.0
2020-12-30 11:05:00,218.46,218.5,218.27,218.42,2148.0,204.0681,204.1055,203.8906,204.0307,2148.0
2020-12-30 11:10:00,218.4,218.4,218.08,218.08,1280.0,204.012,204.012,203.7131,203.7131,1280.0
2020-12-30 11:15:00,218.09,218.3,218.08,218.3,1456.0,203.7225,203.9186,203.7131,203.9186,1456.0
2020-12-30 11:20:00,218.31,218.43,218.31,218.43,300.0,203.928,204.0401,203.928,204.0401,300.0
2020-12-30 11:25:00,218.37,218.37,218.05,218.08,2280.0,203.984,203.984,203.6851,203.7131,2280.0
2020-12-30 11:30:00,218.06,218.29,217.99,218.22,3384.0,203.6944,203.9093,203.6291,203.8439,3384.0
2020-12-30 11:35:00,218.15,218.28,217.96,217.96,1737.0,203.7785,203.9,203.601,203.601,1737.0
2020-12-30 11:40:00,217.95,218.15,217.95,218.1,1524.0,203.5917,203.7785,203.5917,203.7318,1524.0
2020-12-30 11:45:00,218.06,218.21,218.03,218.13,2013.0,203.6944,203.8346,203.6664,203.7598,2013.0
2020-12-30 11:50:00,218.17,218.18,218.07,218.09,600.0,203.7972,203.8065,203.7038,203.7225,600.0
2020-12-30 11:55:00,218.09,218.14,218.03,218.09,1465.0,203.7225,203.7692,203.6664,203.7225,1465.0
2020-12-30 12:00:00,218.03,218.22,217.95,218.22,911.0,203.6664,203.8439,203.5917,203.8439,911.0
2020-12-30 12:05:00,218.13,218.13,218.01,218.03,1160.0,203.7598,203.7598,203.6477,203.6664,1160.0
2020-12-30 12:10:00,218.03,218.29,218.03,218.29,587.0,203.6664,203.9093,203.6664,203.9093,587.0
2020-12-30 12:15:00,218.22,218.46,218.13,218.35,2603.0,203.8439,204.0681,203.7598,203.9653,2603.0
2020-12-30 12:20:00,218.34,218.35,218.06,218.06,1831.0,203.956,203.9653,203.6944,203.6944,1831.0
2020-12-30 12:25:00,218.03,218.31,217.99,218.25,1020.0,203.6664,203.928,203.6291,203.8719,1020.0
2020-12-30 12:30:00,218.2,218.29,218.08,218.12,2505.0,203.8252,203.9093,203.7131,203.7505,2505.0
2020-12-30 12:35:00,218.22,218.41,218.2,218.28,777.0,203.8439,204.0214,203.8252,203.9,777.0
2020-12-30 12:40:00,218.29,218.38,217.92,217.98,2871.0,203.9093,203.9934,203.5637,203.6197,2871.0
2020-12-30 12:45:00,218.01,218.14,217.99,218.07,2626.0,203.6477,203.7692,203.6291,203.7038,2626.0
2020-12-30 12:50:00,218.09,218.16,218.08,218.16,300.0,203.7225,203.7879,203.7131,203.7879,300.0
2020-12-30 12:55:00,218.21,218.3,218.03,218.03,2403.0,203.8346,203.9186,203.6664,203.6664,2403.0
2020-12-30 13:00:00,218.01,218.12,217.94,218.04,5206.0,203.6477,203.7505,203.5824,203.6758,5206.0
2020-12-30 13:05:00,218.07,218.19,218.06,218.19,900.0,203.7038,203.8159,203.6944,203.8159,900.0
2020-12-30 13:10:00,218.27,218.31,218.17,218.24,1738.0,203.8906,203.928,203.7972,203.8626,1738.0
2020-12-30 13:15:00,218.25,218.25,218.12,218.12,700.0,203.8719,203.8719,203.7505,203.7505,700.0
2020-12-30 13:20:00,218.09,218.33,218.02,218.16,4431.0,203.7225,203.9467,203.6571,203.7879,4431.0
2020-12-30 13:25:00,218.08,218.15,217.99,218.06,2407.0,203.7131,203.7785,203.6291,203.6944,2407.0
2020-12-30 13:30:00,218.15,218.15,218.04,218.08,622.0,203.7785,203.7785,203.6758,203.7131,622.0
2020-12-30 13:35:00,218.08,218.1,217.97,218.0,2060.0,203.7131,203.7318,203.6104,203.6384,2060.0
2020-12-30 13:40:00,217.93,218.1,217.89,218.02,3442.0,203.573,203.7318,203.5356,203.6571,3442.0
2020-12-30 13:45:00,218.01,218.13,217.98,218.01,2562.0,203.6477,203.7598,203.6197,203.6477,2562.0
2020-12-30 13:50:00,218.07,218.15,217.92,217.92,2003.0,203.7038,203.7785,203.5637,203.5637,2003.0
2020-12-30 13:55:00,218.03,218.12,217.93,218.04,1839.0,203.6664,203.7505,203.573,203.6758,1839.0
2020-12-30 14:00:00,218.06,218.08,217.83,217.84,2775.0,203.6944,203.7131,203.4796,203.4889,2775.0
2020-12-30 14:05:00,217.94,217.95,217.7,217.72,731.0,203.5824,203.5917,203.3582,203.3768,731.0
2020-12-30 14:10:00,217.58,217.89,217.55,217.89,3723.0,203.2461,203.5356,203.218,203.5356,3723.0
2020-12-30 14:15:00,217.78,217.83,217.72,217.83,1330.0,203.4329,203.4796,203.3768,203.4796,1330.0
2020-12-30 14:20:00,217.83,217.87,217.81,217.81,416.0,203.4796,203.517,203.4609,203.4609,416.0
2020-12-30 14:25:00,217.87,217.88,217.83,217.83,1902.0,203.517,203.5263,203.4796,203.4796,1902.0
2020-12-30 14:30:00,217.82,217.93,217.78,217.9,1592.0,203.4703,203.573,203.4329,203.545,1592.0
2020-12-30 14:35:00,217.9,218.37,217.84,218.27,7484.0,203.545,203.984,203.4889,203.8906,7484.0
2020-12-30 14:40:00,218.27,218.35,218.09,218.25,1454.0,203.8906,203.9653,203.7225,203.8719,1454.0
2020-12-30 14:45:00,218.25,218.33,218.21,218.25,2092.0,203.8719,203.9467,203.8346,203.8719,2092.0
2020-12-30 14:50:00,218.28,218.3,218.14,218.14,2755.0,203.9,203.9186,203.7692,203.7692,2755.0
2020-12-30 14:55:00,218.13,218.16,218.0,218.0,628.0,203.7598,203.7879,203.6384,203.6384,628.0
2020-12-30 15:00:00,218.0,218.13,217.88,217.95,2208.0,203.6384,203.7598,203.5263,203.5917,2208.0
2020-12-30 15:05:00,218.08,218.18,218.08,218.12,2017.0,203.7131,203.8065,203.7131,203.7505,2017.0
2020-12-30 15:10:00,218.2,218.2,218.11,218.16,574.0,203.8252,203.8252,203.7412,203.7879,574.0
2020-12-30 15:15:00,218.22,218.22,217.92,218.11,1933.0,203.8439,203.8439,203.5637,203.7412,1933.0
2020-12-30 15:20:00,218.09,218.22,218.02,218.02,4744.0,203.7225,203.8439,203.6571,203.6571,4744.0
2020-12-30 15:25:00,218.09,218.24,218.06,218.23,3112.0,203.7225,203.8626,203.6944,203.8532,3112.0
2020-12-30 15:30:00,218.28,218.4,218.22,218.31,4999.0,203.9,204.012,203.8439,203.928,4999.0
2020-12-30 15:35:00,218.32,218.39,218.22,218.32,4977.0,203.9373,204.0027,203.8439,203.9373,4977.0
2020-12-30 15:40:00,218.38,218.43,218.16,218.39,14490.0,203.9934,204.0401,203.7879,204.0027,14490.0
2020-12-30 15:45:00,218.44,218.44,218.16,218.31,3113.0,204.0494,204.0494,203.7879,203.928,3113.0
2020-12-30 15:50:00,218.35,218.49,218.29,218.38,6717.0,203.9653,204.0961,203.9093,203.9934,6717.0
2020-12-30 15:55:00,218.36,218.36,217.95,218.26,28708.0,203.9747,203.9747,203.5917,203.8813,28708.0
2020-12-31 09:30:00,217.67,218.97,217.27,218.97,8833.0,203.3301,204.5445,202.9565,204.5445,8833.0
2020-12-31 09:35:00,218.9,218.9,217.98,217.98,3703.0,204.4791,204.4791,203.6197,203.6197,3703.0
2020-12-31 09:40:00,217.96,218.13,217.75,218.13,2015.0,203.601,203.7598,203.4049,203.7598,2015.0
2020-12-31 09:45:00,218.13,218.26,218.1,218.26,1500.0,203.7598,203.8813,203.7318,203.8813,1500.0
2020-12-31 09:50:00,218.31,218.74,218.2,218.62,3357.0,203.928,204.3296,203.8252,204.2176,3357.0
2020-12-31 09:55:00,218.56,218.69,218.02,218.04,2333.0,204.1615,204.2829,203.6571,203.6758,2333.0
2020-12-31 10:00:00,218.14,218.84,218.08,218.7,2400.0,203.7692,204.4231,203.7131,204.2923,2400.0
2020-12-31 10:05:00,218.81,218.99,218.68,218.86,8183.0,204.395,204.5632,204.2736,204.4417,8183.0
2020-12-31 10:10:00,218.83,219.01,218.65,219.01,2103.0,204.4137,204.5819,204.2456,204.5819,2103.0
2020-12-31 10:15:00,218.94,219.1,218.83,219.03,3962.0,204.5165,204.6659,204.4137,204.6005,3962.0
2020-12-31 10:20:00,218.98,219.16,218.66,218.81,3181.0,204.5538,204.722,204.2549,204.395,3181.0
2020-12-31 10:25:00,218.64,219.08,218.5,219.01,4508.0,204.2362,204.6473,204.1055,204.5819,4508.0
2020-12-31 10:30:00,219.05,219.06,218.57,218.73,2354.0,204.6192,204.6286,204.1708,204.3203,2354.0
2020-12-31 10:35:00,218.75,218.93,218.7,218.86,1918.0,204.339,204.5071,204.2923,204.4417,1918.0
2020-12-31 10:40:00,218.9,219.1,218.89,219.01,2100.0,204.4791,204.6659,204.4698,204.5819,2100.0
2020-12-31 10:45:00,218.97,219.07,218.68,218.72,4847.0,204.5445,204.6379,204.2736,204.311,4847.0
2020-12-31 10:50:00,218.59,218.59,218.46,218.57,2821.0,204.1895,204.1895,204.0681,204.1708,2821.0
2020-12-31 10:55:00,218.66,218.81,218.56,218.64,5212.0,204.2549,204.395,204.1615,204.2362,5212.0
2020-12-31 11:00:00,218.78,219.0,218.73,218.99,3077.0,204.367,204.5725,204.3203,204.5632,3077.0
2020-12-31 11:05:00,219.06,219.19,218.84,218.84,4727.0,204.6286,204.75,204.4231,204.4231,4727.0
2020-12-31 11:10:00,218.82,218.87,218.75,218.78,1343.0,204.4044,204.4511,204.339,204.367,1343.0
2020-12-31 11:15:00,218.81,218.81,218.51,218.71,4127.0,204.395,204.395,204.1148,204.3016,4127.0
2020-12-31 11:20:00,218.44,218.47,218.44,218.46,1575.0,204.0494,204.0774,204.0494,204.0681,1575.0
2020-12-31 11:25:00,218.36,218.52,218.31,218.5,2666.0,203.9747,204.1241,203.928,204.1055,2666.0
2020-12-31 11:30:00,218.36,218.44,218.27,218.41,1824.0,203.9747,204.0494,203.8906,204.0214,1824.0
2020-12-31 11:35:00,218.25,218.35,218.11,218.11,3202.0,203.8719,203.9653,203.7412,203.7412,3202.0
2020-12-31 11:40:00,218.02,218.1,217.86,217.93,4621.0,203.6571,203.7318,203.5076,203.573,4621.0
2020-12-31 11:45:00,217.94,218.11,217.93,218.11,1464.0,203.5824,203.7412,203.573,203.7412,1464.0
2020-12-31 11:50:00,218.03,218.21,218.01,218.08,4373.0,203.6664,203.8346,203.6477,203.7131,4373.0
2020-12-31 11:55:00,218.14,218.14,217.96,217.97,4417.0,203.7692,203.7692,203.601,203.6104,4417.0
2020-12-31 12:00:00,217.87,218.07,217.8,218.06,4245.0,203.517,203.7038,203.4516,203.6944,4245.0
2020-12-31 12:05:00,218.07,218.07,217.87,217.88,2610.0,203.7038,203.7038,203.517,203.5263,2610.0
2020-12-31 12:10:00,217.84,217.88,217.65,217.65,5042.0,203.4889,203.5263,203.3115,203.3115,5042.0
2020-12-31 12:15:00,217.79,218.0,217.78,217.8,3202.0,203.4422,203.6384,203.4329,203.4516,3202.0
2020-12-31 12:20:00,217.87,217.92,217.77,217.77,2358.0,203.517,203.5637,203.4236,203.4236,2358.0
2020-12-31 12:25:00,217.73,217.82,217.71,217.81,2683.0,203.3862,203.4703,203.3675,203.4609,2683.0
2020-12-31 12:30:00,217.71,217.85,217.71,217.71,2336.0,203.3675,203.4983,203.3675,203.3675,2336.0
2020-12-31 12:35:00,217.71,217.81,217.71,217.78,2154.0,203.3675,203.4609,203.3675,203.4329,2154.0
2020-12-31 12:40:00,217.83,217.83,217.6,217.67,2544.0,203.4796,203.4796,203.2648,203.3301,2544.0
2020-12-31 12:45:00,217.64,217.64,217.53,217.59,3308.0,203.3021,203.3021,203.1994,203.2554,3308.0
2020-12-31 12:50:00,217.54,217.68,217.5,217.64,1997.0,203.2087,203.3395,203.1713,203.3021,1997.0
2020-12-31 12:55:00,217.65,217.87,217.65,217.74,2767.0,203.3115,203.517,203.3115,203.3955,2767.0
2020-12-31 13:00:00,217.73,217.78,217.68,217.77,6001.0,203.3862,203.4329,203.3395,203.4236,6001.0
2020-12-31 13:05:00,217.77,217.86,217.7,217.73,2955.0,203.4236,203.5076,203.3582,203.3862,2955.0
2020-12-31 13:10:00,217.75,217.78,217.65,217.7,6994.0,203.4049,203.4329,203.3115,203.3582,6994.0
2020-12-31 13:15:00,217.67,217.92,217.67,217.92,2008.0,203.3301,203.5637,203.3301,203.5637,2008.0
2020-12-31 13:20:00,217.96,218.21,217.96,218.12,1500.0,203.601,203.8346,203.601,203.7505,1500.0
2020-12-31 13:25:00,218.13,218.19,218.01,218.06,3435.0,203.7598,203.8159,203.6477,203.6944,3435.0
2020-12-31 13:30:00,218.03,218.12,217.95,218.06,1605.0,203.6664,203.7505,203.5917,203.6944,1605.0
2020-12-31 13:35:00,218.02,218.06,217.99,218.0,1813.0,203.6571,203.6944,203.6291,203.6384,1813.0
2020-12-31 13:40:00,218.0,218.03,217.92,217.94,2054.0,203.6384,203.6664,203.5637,203.5824,2054.0
2020-12-31 13:45:00,217.93,218.06,217.86,217.9,3742.0,203.573,203.6944,203.5076,203.545,3742.0
2020-12-31 13:50:00,217.86,217.86,217.63,217.68,3530.0,203.5076,203.5076,203.2928,203.3395,3530.0
2020-12-31 13:55:00,217.71,217.83,217.63,217.83,2076.0,203.3675,203.4796,203.2928,203.4796,2076.0
2020-12-31 14:00:00,217.83,218.02,217.83,217.86,1330.0,203.4796,203.6571,203.4796,203.5076,1330.0
2020-12-31 14:05:00,217.9,217.98,217.76,217.95,4768.0,203.545,203.6197,203.4142,203.5917,4768.0
2020-12-31 14:10:00,217.99,218.14,217.96,218.01,5352.0,203.6291,203.7692,203.601,203.6477,5352.0
2020-12-31 14:15:00,218.08,218.55,218.08,218.5,2219.0,203.7131,204.1522,203.7131,204.1055,2219.0
2020-12-31 14:20:00,218.5,218.57,218.25,218.28,4293.0,204.1055,204.1708,203.8719,203.9,4293.0
2020-12-31 14:25:00,218.28,218.33,218.23,218.29,1858.0,203.9,203.9467,203.8532,203.9093,1858.0
2020-12-31 14:30:00,218.3,218.45,218.16,218.45,2018.0,203.9186,204.0588,203.7879,204.0588,2018.0
2020-12-31 14:35:00,218.41,218.57,218.4,218.57,2646.0,204.0214,204.1708,204.012,204.1708,2646.0
2020-12-31 14:40:00,218.73,218.77,218.61,218.74,3598.0,204.3203,204.3577,204.2082,204.3296,3598.0
2020-12-31 14:45:00,218.76,218.76,218.55,218.62,1580.0,204.3483,204.3483,204.1522,204.2176,1580.0
2020-12-31 14:50:00,218.6,218.66,218.34,218.34,4100.0,204.1989,204.2549,203.956,203.956,4100.0
2020-12-31 14:55:00,218.34,218.64,218.3,218.41,4556.0,203.956,204.2362,203.9186,204.0214,4556.0
2020-12-31 15:00:00,218.4,218.5,218.31,218.41,7134.0,204.012,204.1055,203.928,204.0214,7134.0
2020-12-31 15:05:00,218.41,218.88,218.4,218.85,5092.0,204.0214,204.4604,204.012,204.4324,5092.0
2020-12-31 15:10:00,218.83,219.17,218.83,219.06,4646.0,204.4137,204.7313,204.4137,204.6286,4646.0
2020-12-31 15:15:00,219.12,219.29,219.12,219.17,3158.0,204.6846,204.8434,204.6846,204.7313,3158.0
2020-12-31 15:20:00,219.24,219.28,219.18,219.23,2685.0,204.7967,204.8341,204.7407,204.7874,2685.0
2020-12-31 15:25:00,219.22,219.34,219.12,219.21,7130.0,204.778,204.8901,204.6846,204.7687,7130.0
2020-12-31 15:30:00,219.22,219.28,219.13,219.18,6604.0,204.778,204.8341,204.694,204.7407,6604.0
2020-12-31 15:35:00,219.12,219.15,218.9,218.9,5625.0,204.6846,204.7126,204.4791,204.4791,5625.0
2020-12-31 15:40:00,218.9,219.04,218.8,218.92,4960.0,204.4791,204.6099,204.3857,204.4978,4960.0
2020-12-31 15:45:00,218.98,219.17,218.97,219.02,13670.0,204.5538,204.7313,204.5445,204.5912,13670.0
2020-12-31 15:50:00,219.03,219.17,219.01,219.07,41761.0,204.6005,204.7313,204.5819,204.6379,41761.0
2020-12-31 15:55:00,219.03,219.22,218.8,219.01,50670.0,204.6005,204.778,204.3857,204.5819,50670.0
2021-01-04 09:30:00,220.0,220.27,218.16,218.57,36841.0,205.5066,205.7589,203.7879,204.1708,36841.0
2021-01-04 09:35:00,218.6,219.05,218.34,218.84,12041.0,204.1989,204.6192,203.956,204.4231,12041.0
2021-01-04 09:40:00,218.75,218.85,217.83,218.04,11439.0,204.339,204.4324,203.4796,203.6758,11439.0
2021-01-04 09:45:00,218.32,218.47,217.89,217.89,3882.0,203.9373,204.0774,203.5356,203.5356,3882.0
2021-01-04 09:50:00,218.01,218.05,217.2,217.2,7266.0,203.6477,203.6851,202.8911,202.8911,7266.0
2021-01-04 09:55:00,217.44,218.15,217.29,218.08,3705.0,203.1153,203.7785,202.9752,203.7131,3705.0
2021-01-04 10:00:00,218.15,218.18,217.41,217.43,5048.0,203.7785,203.8065,203.0873,203.106,5048.0
2021-01-04 10:05:00,217.24,217.96,217.17,217.96,13744.0,202.9285,203.601,202.8631,203.601,13744.0
2021-01-04 10:10:00,217.81,218.01,217.61,217.78,6414.0,203.4609,203.6477,203.2741,203.4329,6414.0
2021-01-04 10:15:00,217.71,217.73,216.48,216.89,16134.0,203.3675,203.3862,202.2185,202.6015,16134.0
2021-01-04 10:20:00,216.8,217.17,216.65,216.73,4568.0,202.5175,202.8631,202.3773,202.4521,4568.0
2021-01-04 10:25:00,216.66,217.17,216.61,217.15,4818.0,202.3867,202.8631,202.34,202.8444,4818.0
2021-01-04 10:30:00,217.25,217.25,216.5,216.68,4554.0,202.9378,202.9378,202.2372,202.4054,4554.0
2021-01-04 10:35:00,216.75,216.82,216.5,216.8,5535.0,202.4707,202.5361,202.2372,202.5175,5535.0
2021-01-04 10:40:00,216.68,216.77,216.14,216.31,6157.0,202.4054,202.4894,201.9009,202.0597,6157.0
2021-01-04 10:45:00,216.3,216.34,215.87,216.21,5642.0,202.0504,202.0878,201.6487,201.9663,5642.0
2021-01-04 10:50:00,216.34,216.34,215.03,215.03,6138.0,202.0878,202.0878,200.8641,200.8641,6138.0
2021-01-04 10:55:00,215.19,215.19,214.77,215.16,7518.0,201.0135,201.0135,200.6212,200.9855,7518.0
2021-01-04 11:00:00,215.13,215.43,214.64,214.82,12388.0,200.9575,201.2377,200.4998,200.6679,12388.0
2021-01-04 11:05:00,214.9,215.0,214.23,214.23,7045.0,200.7426,200.836,200.1168,200.1168,7045.0
2021-01-04 11:10:00,214.32,214.88,214.17,214.88,4978.0,200.2008,200.7239,200.0607,200.7239,4978.0
2021-01-04 11:15:00,214.82,215.19,214.68,215.03,6437.0,200.6679,201.0135,200.5371,200.8641,6437.0
2021-01-04 11:20:00,214.86,215.02,214.57,214.59,5252.0,200.7053,200.8547,200.4344,200.453,5252.0
2021-01-04 11:25:00,214.5,214.53,214.12,214.38,6153.0,200.369,200.397,200.014,200.2569,6153.0
2021-01-04 11:30:00,214.43,215.15,214.32,215.01,2672.0,200.3036,200.9762,200.2008,200.8454,2672.0
2021-01-04 11:35:00,215.09,215.17,214.62,214.73,5232.0,200.9201,200.9948,200.4811,200.5838,5232.0
2021-01-04 11:40:00,214.83,215.02,214.71,214.75,3661.0,200.6772,200.8547,200.5651,200.6025,3661.0
2021-01-04 11:45:00,214.76,214.77,214.35,214.43,3774.0,200.6118,200.6212,200.2289,200.3036,3774.0
2021-01-04 11:50:00,214.43,214.59,214.0,214.0,6487.0,200.3036,200.453,199.9019,199.9019,6487.0
2021-01-04 11:55:00,213.91,214.03,213.44,214.03,6666.0,199.8178,199.9299,199.3788,199.9299,6666.0
2021-01-04 12:00:00,214.03,214.36,214.0,214.06,7864.0,199.9299,200.2382,199.9019,199.958,7864.0
2021-01-04 12:05:00,214.05,214.13,213.33,213.47,6677.0,199.9486,200.0234,199.2761,199.4068,6677.0
2021-01-04 12:10:00,213.55,213.55,212.89,212.93,4642.0,199.4816,199.4816,198.865,198.9024,4642.0
2021-01-04 12:15:00,212.93,213.54,212.78,213.21,5346.0,198.9024,199.4722,198.7623,199.164,5346.0
2021-01-04 12:20:00,213.14,213.88,213.14,213.88,3901.0,199.0986,199.7898,199.0986,199.7898,3901.0
2021-01-04 12:25:00,213.9,213.98,213.67,213.67,4177.0,199.8085,199.8832,199.5937,199.5937,4177.0
2021-01-04 12:30:00,213.77,213.78,213.43,213.69,4413.0,199.6871,199.6964,199.3695,199.6123,4413.0
2021-01-04 12:35:00,213.56,213.81,213.56,213.81,3952.0,199.4909,199.7244,199.4909,199.7244,3952.0
2021-01-04 12:40:00,213.75,213.79,213.58,213.7,4500.0,199.6684,199.7058,199.5096,199.6217,4500.0
2021-01-04 12:45:00,213.7,214.45,213.61,214.45,12399.0,199.6217,200.3223,199.5376,200.3223,12399.0
2021-01-04 12:50:00,214.03,214.33,214.03,214.33,2416.0,199.9299,200.2102,199.9299,200.2102,2416.0
2021-01-04 12:55:00,214.33,214.4,214.23,214.31,2797.0,200.2102,200.2756,200.1168,200.1915,2797.0
2021-01-04 13:00:00,214.42,214.5,214.24,214.24,4044.0,200.2942,200.369,200.1261,200.1261,4044.0
2021-01-04 13:05:00,214.29,214.56,214.1,214.5,4543.0,200.1728,200.425,199.9953,200.369,4543.0
2021-01-04 13:10:00,214.61,215.3,214.6,215.22,3695.0,200.4717,201.1163,200.4624,201.0415,3695.0
2021-01-04 13:15:00,215.26,215.63,215.26,215.63,4900.0,201.0789,201.4245,201.0789,201.4245,4900.0
2021-01-04 13:20:00,215.58,215.7,215.52,215.7,2573.0,201.3778,201.4899,201.3218,201.4899,2573.0
2021-01-04 13:25:00,215.91,216.0,215.58,215.72,4630.0,201.6861,201.7702,201.3778,201.5086,4630.0
2021-01-04 13:30:00,215.57,215.78,215.44,215.78,3970.0,201.3685,201.5647,201.2471,201.5647,3970.0
2021-01-04 13:35:00,215.82,215.82,215.32,215.5,2741.0,201.602,201.602,201.135,201.3031,2741.0
2021-01-04 13:40:00,215.55,216.02,215.49,215.53,3879.0,201.3498,201.7888,201.2938,201.3311,3879.0
2021-01-04 13:45:00,215.58,215.71,215.45,215.52,3660.0,201.3778,201.4993,201.2564,201.3218,3660.0
2021-01-04 13:50:00,215.58,215.99,215.58,215.89,2280.0,201.3778,201.7608,201.3778,201.6674,2280.0
2021-01-04 13:55:00,215.82,215.91,215.69,215.78,5572.0,201.602,201.6861,201.4806,201.5647,5572.0
2021-01-04 14:00:00,215.7,215.83,215.58,215.68,2415.0,201.4899,201.6114,201.3778,201.4712,2415.0
2021-01-04 14:05:00,215.78,215.91,215.5,215.51,5020.0,201.5647,201.6861,201.3031,201.3124,5020.0
2021-01-04 14:10:00,215.57,215.83,215.44,215.82,2585.0,201.3685,201.6114,201.2471,201.602,2585.0
2021-01-04 14:15:00,215.8,215.86,215.38,215.44,3207.0,201.5833,201.6394,201.191,201.2471,3207.0
2021-01-04 14:20:00,215.52,215.96,215.52,215.81,9035.0,201.3218,201.7328,201.3218,201.5927,9035.0
2021-01-04 14:25:00,215.81,215.86,215.44,215.8,26805.0,201.5927,201.6394,201.2471,201.5833,26805.0
2021-01-04 14:30:00,215.78,215.81,214.72,214.9,19461.0,201.5647,201.5927,200.5745,200.7426,19461.0
2021-01-04 14:35:00,214.8,214.85,214.54,214.77,5753.0,200.6492,200.6959,200.4063,200.6212,5753.0
2021-01-04 14:40:00,214.68,215.26,214.68,215.15,4897.0,200.5371,201.0789,200.5371,200.9762,4897.0
2021-01-04 14:45:00,214.97,215.21,214.77,214.87,3684.0,200.808,201.0322,200.6212,200.7146,3684.0
2021-01-04 14:50:00,214.69,214.83,214.62,214.7,4089.0,200.5465,200.6772,200.4811,200.5558,4089.0
2021-01-04 14:55:00,214.77,215.48,214.76,215.48,4978.0,200.6212,201.2844,200.6118,201.2844,4978.0
2021-01-04 15:00:00,215.45,215.64,215.07,215.33,9472.0,201.2564,201.4339,200.9014,201.1443,9472.0
2021-01-04 15:05:00,215.41,215.65,215.29,215.5,6506.0,201.219,201.4432,201.1069,201.3031,6506.0
2021-01-04 15:10:00,215.5,215.95,215.4,215.55,7656.0,201.3031,201.7235,201.2097,201.3498,7656.0
2021-01-04 15:15:00,215.49,215.7,215.23,215.43,7151.0,201.2938,201.4899,201.0509,201.2377,7151.0
2021-01-04 15:20:00,215.38,215.81,215.13,215.79,8281.0,201.191,201.5927,200.9575,201.574,8281.0
2021-01-04 15:25:00,215.79,215.83,215.45,215.83,7415.0,201.574,201.6114,201.2564,201.6114,7415.0
2021-01-04 15:30:00,215.78,216.46,215.59,216.46,11755.0,201.5647,202.1999,201.3872,202.1999,11755.0
2021-01-04 15:35:00,216.54,217.0,216.4,217.0,13012.0,202.2746,202.7043,202.1438,202.7043,13012.0
2021-01-04 15:40:00,216.96,217.24,216.75,217.09,15349.0,202.6669,202.9285,202.4707,202.7883,15349.0
2021-01-04 15:45:00,217.13,217.61,217.0,217.53,18210.0,202.8257,203.2741,202.7043,203.1994,18210.0
2021-01-04 15:50:00,217.52,217.8,217.35,217.59,31298.0,203.19,203.4516,203.0312,203.2554,31298.0
2021-01-04 15:55:00,217.66,217.66,216.3,216.74,95531.0,203.3208,203.3208,202.0504,202.4614,95531.0
2021-01-05 09:30:00,216.33,217.8,215.76,217.49,10415.0,202.0784,203.4516,201.546,203.162,10415.0
2021-01-05 09:35:00,217.21,217.39,216.17,216.56,9154.0,202.9004,203.0686,201.929,202.2933,9154.0
2021-01-05 09:40:00,216.5,217.38,216.5,217.02,3570.0,202.2372,203.0592,202.2372,202.723,3570.0
2021-01-05 09:45:00,216.8,216.91,216.27,216.78,4109.0,202.5175,202.6202,202.0224,202.4988,4109.0
2021-01-05 09:50:00,216.79,216.97,216.31,216.31,6681.0,202.5081,202.6763,202.0597,202.0597,6681.0
2021-01-05 09:55:00,216.39,217.8,216.39,217.05,16335.0,202.1345,203.4516,202.1345,202.751,16335.0
2021-01-05 10:00:00,217.1,217.5,217.01,217.23,5294.0,202.7977,203.1713,202.7136,202.9191,5294.0
2021-01-05 10:05:00,217.21,217.21,216.49,216.78,7706.0,202.9004,202.9004,202.2279,202.4988,7706.0
2021-01-05 10:10:00,216.78,216.87,216.49,216.69,17163.0,202.4988,202.5828,202.2279,202.4147,17163.0
2021-01-05 10:15:00,216.67,216.86,216.18,216.18,5566.0,202.396,202.5735,201.9383,201.9383,5566.0
2021-01-05 10:20:00,216.15,216.47,216.0,216.41,4861.0,201.9103,202.2092,201.7702,202.1531,4861.0
2021-01-05 10:25:00,216.37,216.37,215.62,215.78,6639.0,202.1158,202.1158,201.4152,201.5647,6639.0
2021-01-05 10:30:00,215.84,216.38,215.67,216.35,6910.0,201.6207,202.1251,201.4619,202.0971,6910.0
2021-01-05 10:35:00,216.34,216.42,216.19,216.32,7186.0,202.0878,202.1625,201.9476,202.0691,7186.0
2021-01-05 10:40:00,216.31,216.31,215.82,215.82,11495.0,202.0597,202.0597,201.602,201.602,11495.0
2021-01-05 10:45:00,215.83,216.4,215.8,216.4,5964.0,201.6114,202.1438,201.5833,202.1438,5964.0
2021-01-05 10:50:00,216.42,217.19,216.41,217.09,4786.0,202.1625,202.8818,202.1531,202.7883,4786.0
2021-01-05 10:55:00,216.96,217.08,216.29,216.34,3704.0,202.6669,202.779,202.0411,202.0878,3704.0
2021-01-05 11:00:00,216.04,216.34,215.83,216.2,3249.0,201.8075,202.0878,201.6114,201.957,3249.0
2021-01-05 11:05:00,216.33,216.33,215.87,216.15,4338.0,202.0784,202.0784,201.6487,201.9103,4338.0
2021-01-05 11:10:00,216.2,216.7,216.19,216.68,5786.0,201.957,202.424,201.9476,202.4054,5786.0
2021-01-05 11:15:00,216.5,216.69,216.2,216.24,6798.0,202.2372,202.4147,201.957,201.9943,6798.0
2021-01-05 11:20:00,216.11,216.84,216.11,216.83,8140.0,201.8729,202.5548,201.8729,202.5455,8140.0
2021-01-05 11:25:00,216.8,217.05,216.8,216.88,8384.0,202.5175,202.751,202.5175,202.5922,8384.0
2021-01-05 11:30:00,216.89,217.3,216.89,217.3,5849.0,202.6015,202.9845,202.6015,202.9845,5849.0
2021-01-05 11:35:00,217.33,217.51,217.22,217.45,5943.0,203.0125,203.1807,202.9098,203.1246,5943.0
2021-01-05 11:40:00,217.47,217.52,217.03,217.12,7319.0,203.1433,203.19,202.7323,202.8164,7319.0
2021-01-05 11:45:00,217.12,217.17,216.68,216.68,4285.0,202.8164,202.8631,202.4054,202.4054,4285.0
2021-01-05 11:50:00,216.72,216.95,216.66,216.82,15481.0,202.4427,202.6576,202.3867,202.5361,15481.0
2021-01-05 11:55:00,216.8,216.87,216.45,216.46,7682.0,202.5175,202.5828,202.1905,202.1999,7682.0
2021-01-05 12:00:00,216.41,216.63,216.33,216.47,7135.0,202.1531,202.3587,202.0784,202.2092,7135.0
2021-01-05 12:05:00,216.54,216.8,216.24,216.34,12242.0,202.2746,202.5175,201.9943,202.0878,12242.0
2021-01-05 12:10:00,216.41,216.48,216.06,216.14,6782.0,202.1531,202.2185,201.8262,201.9009,6782.0
2021-01-05 12:15:00,216.16,216.29,215.98,215.98,4811.0,201.9196,202.0411,201.7515,201.7515,4811.0
2021-01-05 12:20:00,216.0,216.09,215.8,215.94,5879.0,201.7702,201.8542,201.5833,201.7141,5879.0
2021-01-05 12:25:00,215.91,216.03,215.9,215.99,8065.0,201.6861,201.7982,201.6767,201.7608,8065.0
2021-01-05 12:30:00,216.02,216.23,215.97,216.14,8264.0,201.7888,201.985,201.7421,201.9009,8264.0
2021-01-05 12:35:00,216.15,216.33,216.15,216.27,5325.0,201.9103,202.0784,201.9103,202.0224,5325.0
2021-01-05 12:40:00,216.25,216.31,216.06,216.06,2644.0,202.0037,202.0597,201.8262,201.8262,2644.0
2021-01-05 12:45:00,216.11,216.18,216.0,216.1,4592.0,201.8729,201.9383,201.7702,201.8636,4592.0
2021-01-05 12:50:00,216.1,216.28,216.02,216.22,10750.0,201.8636,202.0317,201.7888,201.9757,10750.0
2021-01-05 12:55:00,216.26,216.38,216.06,216.16,6570.0,202.013,202.1251,201.8262,201.9196,6570.0
2021-01-05 13:00:00,216.16,216.39,216.15,216.26,6918.0,201.9196,202.1345,201.9103,202.013,6918.0
2021-01-05 13:05:00,216.31,216.4,216.28,216.34,8729.0,202.0597,202.1438,202.0317,202.0878,8729.0
2021-01-05 13:10:00,216.32,216.39,216.26,216.39,3073.0,202.0691,202.1345,202.013,202.1345,3073.0
2021-01-05 13:15:00,216.4,216.4,216.26,216.36,2719.0,202.1438,202.1438,202.013,202.1064,2719.0
2021-01-05 13:20:00,216.34,216.4,216.25,216.25,4120.0,202.0878,202.1438,202.0037,202.0037,4120.0
2021-01-05 13:25:00,216.25,216.31,216.17,216.2,6564.0,202.0037,202.0597,201.929,201.957,6564.0
2021-01-05 13:30:00,216.2,216.37,216.19,216.25,4919.0,201.957,202.1158,201.9476,202.0037,4919.0
2021-01-05 13:35:00,216.24,216.3,216.14,216.25,3607.0,201.9943,202.0504,201.9009,202.0037,3607.0
2021-01-05 13:40:00,216.26,216.33,216.18,216.29,13210.0,202.013,202.0784,201.9383,202.0411,13210.0
2021-01-05 13:45:00,216.33,216.42,216.25,216.28,9393.0,202.0784,202.1625,202.0037,202.0317,9393.0
2021-01-05 13:50:00,216.22,216.3,216.05,216.23,5087.0,201.9757,202.0504,201.8169,201.985,5087.0
2021-01-05 13:55:00,216.27,216.34,216.17,216.17,3826.0,202.0224,202.0878,201.929,201.929,3826.0
2021-01-05 14:00:00,216.3,216.54,216.3,216.42,21257.0,202.0504,202.2746,202.0504,202.1625,21257.0
2021-01-05 14:05:00,216.47,216.71,216.41,216.69,15822.0,202.2092,202.4334,202.1531,202.4147,15822.0
2021-01-05 14:10:00,216.67,216.72,216.61,216.7,6723.0,202.396,202.4427,202.34,202.424,6723.0
2021-01-05 14:15:00,216.68,216.8,216.6,216.65,43652.0,202.4054,202.5175,202.3306,202.3773,43652.0
2021-01-05 14:20:00,216.69,216.88,216.46,216.71,49273.0,202.4147,202.5922,202.1999,202.4334,49273.0
2021-01-05 14:25:00,216.71,216.95,216.61,216.95,21037.0,202.4334,202.6576,202.34,202.6576,21037.0
2021-01-05 14:30:00,216.91,217.07,216.89,216.89,13443.0,202.6202,202.7697,202.6015,202.6015,13443.0
2021-01-05 14:35:00,216.94,217.0,216.78,216.86,6860.0,202.6482,202.7043,202.4988,202.5735,6860.0
2021-01-05 14:40:00,216.85,216.93,216.8,216.86,6021.0,202.5642,202.6389,202.5175,202.5735,6021.0
2021-01-05 14:45:00,216.87,216.95,216.82,216.89,6356.0,202.5828,202.6576,202.5361,202.6015,6356.0
2021-01-05 14:50:00,216.91,216.94,216.63,216.63,6251.0,202.6202,202.6482,202.3587,202.3587,6251.0
2021-01-05 14:55:00,216.57,216.76,216.47,216.48,10053.0,202.3026,202.4801,202.2092,202.2185,10053.0
2021-01-05 15:00:00,216.47,216.63,216.39,216.39,17390.0,202.2092,202.3587,202.1345,202.1345,17390.0
2021-01-05 15:05:00,216.47,216.64,216.47,216.62,8152.0,202.2092,202.368,202.2092,202.3493,8152.0
2021-01-05 15:10:00,216.62,216.77,216.54,216.72,9928.0,202.3493,202.4894,202.2746,202.4427,9928.0
2021-01-05 15:15:00,216.76,216.83,216.62,216.83,4327.0,202.4801,202.5455,202.3493,202.5455,4327.0
2021-01-05 15:20:00,216.84,216.86,216.33,216.43,15552.0,202.5548,202.5735,202.0784,202.1718,15552.0
2021-01-05 15:25:00,216.46,216.84,216.46,216.81,11597.0,202.1999,202.5548,202.1999,202.5268,11597.0
2021-01-05 15:30:00,216.84,216.86,216.52,216.6,9121.0,202.5548,202.5735,202.2559,202.3306,9121.0
2021-01-05 15:35:00,216.61,216.71,216.56,216.61,9684.0,202.34,202.4334,202.2933,202.34,9684.0
2021-01-05 15:40:00,216.61,216.9,216.54,216.9,14295.0,202.34,202.6109,202.2746,202.6109,14295.0
2021-01-05 15:45:00,216.85,217.03,216.67,217.02,17165.0,202.5642,202.7323,202.396,202.723,17165.0
2021-01-05 15:50:00,217.07,217.39,216.9,217.07,32324.0,202.7697,203.0686,202.6109,202.7697,32324.0
2021-01-05 15:55:00,217.06,217.09,216.72,216.97,50706.0,202.7603,202.7883,202.4427,202.6763,50706.0
2021-01-06 09:30:00,219.23,220.74,219.0,220.66,47131.0,204.7874,206.1979,204.5725,206.1232,47131.0
2021-01-06 09:35:00,220.66,221.42,220.0,220.67,22025.0,206.1232,206.8331,205.5066,206.1325,22025.0
2021-01-06 09:40:00,220.74,221.18,220.04,220.56,37364.0,206.1979,206.6089,205.544,206.0298,37364.0
2021-01-06 09:45:00,220.63,221.54,220.46,221.24,26046.0,206.0951,206.9452,205.9363,206.665,26046.0
2021-01-06 09:50:00,221.28,222.45,221.28,221.94,21225.0,206.7023,207.7952,206.7023,207.3188,21225.0
2021-01-06 09:55:00,221.91,223.42,221.16,223.1,119443.0,207.2908,208.7013,206.5902,208.4024,119443.0
2021-01-06 10:00:00,223.11,223.26,222.44,222.94,41508.0,208.4118,208.5519,207.7859,208.253,41508.0
2021-01-06 10:05:00,222.86,223.53,222.61,222.99,22294.0,208.1782,208.8041,207.9447,208.2997,22294.0
2021-01-06 10:10:00,223.16,223.16,222.27,222.27,13184.0,208.4585,208.4585,207.6271,207.6271,13184.0
2021-01-06 10:15:00,222.26,222.4,221.99,222.15,14338.0,207.6178,207.7485,207.3655,207.515,14338.0
2021-01-06 10:20:00,222.1,222.19,221.72,221.97,14568.0,207.4683,207.5524,207.1133,207.3469,14568.0
2021-01-06 10:25:00,222.14,223.0,222.03,222.72,11021.0,207.5057,208.309,207.4029,208.0475,11021.0
2021-01-06 10:30:00,222.85,224.28,222.85,224.27,21894.0,208.1689,209.5047,208.1689,209.4953,21894.0
2021-01-06 10:35:00,224.24,224.47,223.47,223.83,35686.0,209.4673,209.6822,208.748,209.0843,35686.0
2021-01-06 10:40:00,223.88,224.58,223.88,224.28,16817.0,209.131,209.7849,209.131,209.5047,16817.0
2021-01-06 10:45:00,224.26,224.81,224.17,224.71,19185.0,209.486,209.9998,209.4019,209.9064,19185.0
2021-01-06 10:50:00,224.75,225.31,224.74,225.07,18268.0,209.9437,210.4668,209.9344,210.2426,18268.0
2021-01-06 10:55:00,225.12,225.5,224.87,225.03,14705.0,210.2893,210.6443,210.0558,210.2053,14705.0
2021-01-06 11:00:00,225.2,225.38,224.56,224.87,20279.0,210.3641,210.5322,209.7662,210.0558,20279.0
2021-01-06 11:05:00,224.87,225.57,224.72,225.27,11202.0,210.0558,210.7097,209.9157,210.4295,11202.0
2021-01-06 11:10:00,225.26,225.26,224.8,224.8,18473.0,210.4201,210.4201,209.9904,209.9904,18473.0
2021-01-06 11:15:00,224.69,225.18,224.68,224.68,25487.0,209.8877,210.3454,209.8783,209.8783,25487.0
2021-01-06 11:20:00,224.83,225.37,224.51,224.83,11278.0,210.0184,210.5229,209.7195,210.0184,11278.0
2021-01-06 11:25:00,224.99,225.0,224.6,224.77,11629.0,210.1679,210.1772,209.8036,209.9624,11629.0
2021-01-06 11:30:00,224.98,225.17,224.65,225.04,14262.0,210.1586,210.336,209.8503,210.2146,14262.0
2021-01-06 11:35:00,224.74,224.98,224.58,224.84,9628.0,209.9344,210.1586,209.7849,210.0278,9628.0
2021-01-06 11:40:00,224.85,224.94,224.69,224.74,7453.0,210.0371,210.1212,209.8877,209.9344,7453.0
2021-01-06 11:45:00,224.7,225.94,224.7,225.65,25411.0,209.897,211.0553,209.897,210.7844,25411.0
2021-01-06 11:50:00,225.42,225.61,225.04,225.13,5097.0,210.5696,210.7471,210.2146,210.2987,5097.0
2021-01-06 11:55:00,225.27,225.94,225.18,225.52,15934.0,210.4295,211.0553,210.3454,210.663,15934.0
2021-01-06 12:00:00,225.62,225.76,225.38,225.48,6139.0,210.7564,210.8872,210.5322,210.6256,6139.0
2021-01-06 12:05:00,225.39,225.56,225.13,225.25,9383.0,210.5416,210.7004,210.2987,210.4108,9383.0
2021-01-06 12:10:00,225.16,225.41,225.03,225.12,7829.0,210.3267,210.5602,210.2053,210.2893,7829.0
2021-01-06 12:15:00,225.25,225.44,224.89,225.03,7068.0,210.4108,210.5883,210.0745,210.2053,7068.0
2021-01-06 12:20:00,225.01,225.09,224.91,224.98,10992.0,210.1866,210.2613,210.0932,210.1586,10992.0
2021-01-06 12:25:00,225.04,225.26,225.03,225.25,1775.0,210.2146,210.4201,210.2053,210.4108,1775.0
2021-01-06 12:30:00,225.16,225.85,225.15,225.77,22744.0,210.3267,210.9713,210.3174,210.8965,22744.0
2021-01-06 12:35:00,225.89,225.9,225.67,225.67,7748.0,211.0086,211.018,210.8031,210.8031,7748.0
2021-01-06 12:40:00,225.77,226.33,225.7,225.85,30550.0,210.8965,211.4196,210.8311,210.9713,30550.0
2021-01-06 12:45:00,225.76,225.77,225.45,225.55,12478.0,210.8872,210.8965,210.5976,210.691,12478.0
2021-01-06 12:50:00,225.53,225.53,225.01,225.24,4981.0,210.6723,210.6723,210.1866,210.4014,4981.0
2021-01-06 12:55:00,225.31,225.56,225.11,225.19,4436.0,210.4668,210.7004,210.28,210.3547,4436.0
2021-01-06 13:00:00,225.33,225.71,225.17,225.17,7806.0,210.4855,210.8405,210.336,210.336,7806.0
2021-01-06 13:05:00,225.15,225.61,225.14,225.21,4899.0,210.3174,210.7471,210.308,210.3734,4899.0
2021-01-06 13:10:00,225.09,225.34,224.97,224.97,6185.0,210.2613,210.4948,210.1492,210.1492,6185.0
2021-01-06 13:15:00,225.03,225.64,224.94,225.42,8221.0,210.2053,210.7751,210.1212,210.5696,8221.0
2021-01-06 13:20:00,225.43,225.73,225.28,225.56,8438.0,210.5789,210.8592,210.4388,210.7004,8438.0
2021-01-06 13:25:00,225.55,225.64,224.88,224.9,19872.0,210.691,210.7751,210.0652,210.0838,19872.0
2021-01-06 13:30:00,224.71,224.93,224.5,224.62,4775.0,209.9064,210.1119,209.7102,209.8223,4775.0
2021-01-06 13:35:00,224.71,224.76,224.46,224.55,4935.0,209.9064,209.9531,209.6728,209.7569,4935.0
2021-01-06 13:40:00,224.64,224.99,224.51,224.99,6229.0,209.841,210.1679,209.7195,210.1679,6229.0
2021-01-06 13:45:00,225.02,225.14,224.84,224.84,4287.0,210.1959,210.308,210.0278,210.0278,4287.0
2021-01-06 13:50:00,224.76,224.89,224.69,224.8,5901.0,209.9531,210.0745,209.8877,209.9904,5901.0
2021-01-06 13:55:00,224.73,224.87,223.72,224.16,18084.0,209.925,210.0558,208.9816,209.3926,18084.0
2021-01-06 14:00:00,224.23,224.23,223.7,224.09,6340.0,209.458,209.458,208.9629,209.3272,6340.0
2021-01-06 14:05:00,224.11,224.56,224.11,224.4,4535.0,209.3459,209.7662,209.3459,209.6168,4535.0
2021-01-06 14:10:00,224.39,224.93,224.0,224.44,7574.0,209.6074,210.1119,209.2431,209.6541,7574.0
2021-01-06 14:15:00,224.46,224.46,223.63,223.76,6573.0,209.6728,209.6728,208.8975,209.0189,6573.0
2021-01-06 14:20:00,223.84,224.21,223.71,223.79,7095.0,209.0937,209.4393,208.9722,209.047,7095.0
2021-01-06 14:25:00,223.88,223.88,223.25,223.64,11119.0,209.131,209.131,208.5425,208.9068,11119.0
2021-01-06 14:30:00,223.68,224.39,223.64,224.02,5354.0,208.9442,209.6074,208.9068,209.2618,5354.0
2021-01-06 14:35:00,223.99,224.05,223.3,223.66,14483.0,209.2338,209.2898,208.5892,208.9255,14483.0
2021-01-06 14:40:00,223.59,223.98,223.33,223.75,7053.0,208.8601,209.2244,208.6173,209.0096,7053.0
2021-01-06 14:45:00,223.8,223.81,222.62,222.62,4571.0,209.0563,209.0656,207.954,207.954,4571.0
2021-01-06 14:50:00,222.62,223.84,222.61,222.84,39685.0,207.954,209.0937,207.9447,208.1595,39685.0
2021-01-06 14:55:00,222.7,223.78,222.7,223.73,13943.0,208.0288,209.0376,208.0288,208.9909,13943.0
2021-01-06 15:00:00,223.68,223.69,222.87,222.92,19245.0,208.9442,208.9535,208.1876,208.2343,19245.0
2021-01-06 15:05:00,223.11,224.5,222.71,224.28,31563.0,208.4118,209.7102,208.0381,209.5047,31563.0
2021-01-06 15:10:00,224.3,225.35,223.9,224.89,31667.0,209.5234,210.5042,209.1497,210.0745,31667.0
2021-01-06 15:15:00,224.95,225.04,223.98,224.61,10758.0,210.1305,210.2146,209.2244,209.8129,10758.0
2021-01-06 15:20:00,224.66,225.0,224.11,224.79,39675.0,209.8596,210.1772,209.3459,209.9811,39675.0
2021-01-06 15:25:00,224.4,224.99,224.09,224.69,11470.0,209.6168,210.1679,209.3272,209.8877,11470.0
2021-01-06 15:30:00,225.11,225.19,224.56,224.57,16240.0,210.28,210.3547,209.7662,209.7756,16240.0
2021-01-06 15:35:00,224.56,224.57,224.02,224.23,6899.0,209.7662,209.7756,209.2618,209.458,6899.0
2021-01-06 15:40:00,224.32,224.89,224.26,224.82,10697.0,209.542,210.0745,209.486,210.0091,10697.0
2021-01-06 15:45:00,225.03,225.03,223.91,224.49,9897.0,210.2053,210.2053,209.1591,209.7008,9897.0
2021-01-06 15:50:00,224.43,224.62,223.71,224.6,18276.0,209.6448,209.8223,208.9722,209.8036,18276.0
2021-01-06 15:55:00,224.6,224.92,224.13,224.43,44402.0,209.8036,210.1025,209.3646,209.6448,44402.0
2021-01-07 09:30:00,233.0,239.28,230.51,235.41,142458.0,217.6502,223.5165,215.3243,219.9014,142458.0
2021-01-07 09:35:00,234.6,237.99,234.6,236.43,49914.0,219.1448,222.3115,219.1448,220.8543,49914.0
2021-01-07 09:40:00,236.71,240.76,236.6,236.67,87473.0,221.1158,224.899,221.0131,221.0784,87473.0
2021-01-07 09:45:00,236.72,239.0,236.66,237.19,42376.0,221.1251,223.2549,221.0691,221.5642,42376.0
2021-01-07 09:50:00,237.29,239.01,237.18,238.64,36394.0,221.6576,223.2643,221.5548,222.9187,36394.0
2021-01-07 09:55:00,238.64,240.0,238.23,239.25,55120.0,222.9187,224.1891,222.5357,223.4885,55120.0
2021-01-07 10:00:00,239.25,240.11,238.7,239.03,65199.0,223.4885,224.2918,222.9747,223.283,65199.0
2021-01-07 10:05:00,239.0,239.21,236.1,236.37,46878.0,223.2549,223.4511,220.546,220.7982,46878.0
2021-01-07 10:10:00,236.54,236.96,235.25,235.64,26980.0,220.957,221.3493,219.752,220.1163,26980.0
2021-01-07 10:15:00,235.7,237.8,235.53,236.52,39112.0,220.1723,222.134,220.0135,220.9383,39112.0
2021-01-07 10:20:00,236.84,236.84,234.2,234.2,24057.0,221.2372,221.2372,218.7712,218.7712,24057.0
2021-01-07 10:25:00,234.08,234.31,232.85,233.23,27504.0,218.6591,218.8739,217.5101,217.8651,27504.0
2021-01-07 10:30:00,233.21,234.7,232.87,233.98,39041.0,217.8464,219.2382,217.5288,218.5657,39041.0
2021-01-07 10:35:00,234.32,234.42,233.01,233.17,21286.0,218.8833,218.9767,217.6596,217.809,21286.0
2021-01-07 10:40:00,233.17,233.29,231.0,231.92,25808.0,217.809,217.9211,215.782,216.6414,25808.0
2021-01-07 10:45:00,232.05,233.17,231.5,231.5,17168.0,216.7628,217.809,216.249,216.249,17168.0
2021-01-07 10:50:00,231.5,232.27,230.85,231.5,15460.0,216.249,216.9683,215.6419,216.249,15460.0
2021-01-07 10:55:00,231.38,233.31,230.9,233.14,26697.0,216.1369,217.9398,215.6886,217.781,26697.0
2021-01-07 11:00:00,233.24,233.49,232.44,232.57,17182.0,217.8744,218.1079,217.1271,217.2485,17182.0
2021-01-07 11:05:00,233.49,233.73,232.87,233.15,20128.0,218.1079,218.3321,217.5288,217.7903,20128.0
2021-01-07 11:10:00,233.0,233.81,232.81,233.53,20065.0,217.6502,218.4069,217.4727,218.1453,20065.0
2021-01-07 11:15:00,233.69,234.39,233.33,234.28,13313.0,218.2948,218.9486,217.9585,218.8459,13313.0
2021-01-07 11:20:00,234.48,234.48,233.5,234.18,13629.0,219.0327,219.0327,218.1173,218.7525,13629.0
2021-01-07 11:25:00,234.19,234.4,233.69,233.98,10954.0,218.7618,218.958,218.2948,218.5657,10954.0
2021-01-07 11:30:00,233.85,234.11,232.85,233.0,18337.0,218.4442,218.6871,217.5101,217.6502,18337.0
2021-01-07 11:35:00,232.85,232.85,231.0,231.48,21501.0,217.5101,217.5101,215.782,216.2304,21501.0
2021-01-07 11:40:00,231.25,231.48,230.26,230.87,20225.0,216.0155,216.2304,215.0907,215.6605,20225.0
2021-01-07 11:45:00,230.88,231.49,230.51,231.13,16281.0,215.6699,216.2397,215.3243,215.9034,16281.0
2021-01-07 11:50:00,231.14,231.66,230.96,231.59,14634.0,215.9128,216.3985,215.7446,216.3331,14634.0
2021-01-07 11:55:00,231.69,232.01,230.7,231.06,15397.0,216.4265,216.7254,215.5017,215.838,15397.0
2021-01-07 12:00:00,230.91,231.48,230.64,230.88,8659.0,215.6979,216.2304,215.4457,215.6699,8659.0
2021-01-07 12:05:00,230.83,231.25,230.57,231.02,13316.0,215.6232,216.0155,215.3803,215.8007,13316.0
2021-01-07 12:10:00,231.01,231.08,230.66,230.66,3973.0,215.7913,215.8567,215.4644,215.4644,3973.0
2021-01-07 12:15:00,230.72,231.8,230.25,231.48,30064.0,215.5204,216.5293,215.0814,216.2304,30064.0
2021-01-07 12:20:00,231.68,231.68,229.03,229.74,61726.0,216.4172,216.4172,213.9418,214.605,61726.0
2021-01-07 12:25:00,229.74,231.15,229.73,230.97,17296.0,214.605,215.9221,214.5956,215.754,17296.0
2021-01-07 12:30:00,231.01,231.3,230.78,231.21,5384.0,215.7913,216.0622,215.5765,215.9781,5384.0
2021-01-07 12:35:00,231.26,231.6,230.44,230.64,11918.0,216.0248,216.3424,215.2589,215.4457,11918.0
2021-01-07 12:40:00,230.77,231.18,230.56,230.92,7932.0,215.5671,215.9501,215.371,215.7072,7932.0
2021-01-07 12:45:00,230.69,230.71,229.82,229.87,10148.0,215.4924,215.5111,214.6797,214.7264,10148.0
2021-01-07 12:50:00,229.87,230.75,229.76,230.74,8041.0,214.7264,215.5484,214.6237,215.5391,8041.0
2021-01-07 12:55:00,230.66,230.81,230.05,230.49,6374.0,215.4644,215.6045,214.8946,215.3056,6374.0
2021-01-07 13:00:00,230.39,230.82,230.11,230.39,9654.0,215.2122,215.6138,214.9506,215.2122,9654.0
2021-01-07 13:05:00,230.38,230.38,229.53,229.88,9801.0,215.2028,215.2028,214.4088,214.7358,9801.0
2021-01-07 13:10:00,229.77,230.18,229.73,230.17,14625.0,214.633,215.016,214.5956,215.0067,14625.0
2021-01-07 13:15:00,230.06,230.19,229.72,229.83,9802.0,214.9039,215.0253,214.5863,214.6891,9802.0
2021-01-07 13:20:00,229.85,230.35,229.7,229.87,6670.0,214.7077,215.1748,214.5676,214.7264,6670.0
2021-01-07 13:25:00,230.03,230.06,229.72,229.86,5002.0,214.8759,214.9039,214.5863,214.7171,5002.0
2021-01-07 13:30:00,229.93,230.11,229.67,229.76,7265.0,214.7825,214.9506,214.5396,214.6237,7265.0
2021-01-07 13:35:00,229.86,230.15,229.86,230.15,8228.0,214.7171,214.988,214.7171,214.988,8228.0
2021-01-07 13:40:00,230.03,230.62,229.59,230.04,9597.0,214.8759,215.427,214.4649,214.8852,9597.0
2021-01-07 13:45:00,230.02,230.13,229.6,229.73,8177.0,214.8665,214.9693,214.4742,214.5956,8177.0
2021-01-07 13:50:00,229.74,230.23,229.69,230.2,5610.0,214.605,215.0627,214.5583,215.0347,5610.0
2021-01-07 13:55:00,230.18,230.49,230.02,230.21,7095.0,215.016,215.3056,214.8665,215.044,7095.0
2021-01-07 14:00:00,230.55,230.61,230.18,230.37,5243.0,215.3616,215.4177,215.016,215.1935,5243.0
2021-01-07 14:05:00,230.25,230.59,230.15,230.59,7707.0,215.0814,215.399,214.988,215.399,7707.0
2021-01-07 14:10:00,230.51,231.26,230.29,231.2,8903.0,215.3243,216.0248,215.1187,215.9688,8903.0
2021-01-07 14:15:00,231.2,231.28,230.65,230.69,9291.0,215.9688,216.0435,215.455,215.4924,9291.0
2021-01-07 14:20:00,230.74,230.84,230.54,230.64,7933.0,215.5391,215.6325,215.3523,215.4457,7933.0
2021-01-07 14:25:00,230.71,230.78,230.5,230.53,9515.0,215.5111,215.5765,215.3149,215.3429,9515.0
2021-01-07 14:30:00,230.53,231.03,230.53,230.84,9907.0,215.3429,215.81,215.3429,215.6325,9907.0
2021-01-07 14:35:00,230.75,231.15,230.62,230.8,11911.0,215.5484,215.9221,215.427,215.5952,11911.0
2021-01-07 14:40:00,230.77,230.97,230.09,230.24,12396.0,215.5671,215.754,214.9319,215.072,12396.0
2021-01-07 14:45:00,230.33,230.55,230.28,230.42,9573.0,215.1561,215.3616,215.1094,215.2402,9573.0
2021-01-07 14:50:00,230.42,230.89,230.41,230.72,11781.0,215.2402,215.6792,215.2308,215.5204,11781.0
2021-01-07 14:55:00,230.64,230.86,230.14,230.18,10999.0,215.4457,215.6512,214.9786,215.016,10999.0
2021-01-07 15:00:00,230.09,230.14,229.36,229.64,15582.0,214.9319,214.9786,214.25,214.5116,15582.0
2021-01-07 15:05:00,229.58,229.58,228.15,228.15,19572.0,214.4555,214.4555,213.1197,213.1197,19572.0
2021-01-07 15:10:00,228.22,228.42,227.54,228.05,14185.0,213.1851,213.3719,212.5499,213.0263,14185.0
2021-01-07 15:15:00,227.99,228.47,227.83,228.0,14541.0,212.9703,213.4186,212.8208,212.9796,14541.0
2021-01-07 15:20:00,227.93,228.5,227.93,228.27,10137.0,212.9142,213.4467,212.9142,213.2318,10137.0
2021-01-07 15:25:00,228.17,228.21,227.64,227.89,13602.0,213.1384,213.1758,212.6433,212.8769,13602.0
2021-01-07 15:30:00,228.06,228.26,227.49,227.86,21059.0,213.0357,213.2225,212.5032,212.8488,21059.0
2021-01-07 15:35:00,227.81,227.85,227.5,227.62,20044.0,212.8021,212.8395,212.5126,212.6246,20044.0
2021-01-07 15:40:00,227.56,228.65,227.31,228.49,27679.0,212.5686,213.5868,212.3351,213.4373,27679.0
2021-01-07 15:45:00,228.5,228.89,228.31,228.53,32259.0,213.4467,213.811,213.2692,213.4747,32259.0
2021-01-07 15:50:00,228.56,229.56,228.56,229.37,38919.0,213.5027,214.4368,213.5027,214.2594,38919.0
2021-01-07 15:55:00,229.28,229.37,228.51,228.76,98690.0,214.1753,214.2594,213.456,213.6895,98690.0
2021-01-08 09:30:00,230.14,232.47,230.02,231.49,42797.0,214.9786,217.1551,214.8665,216.2397,42797.0
2021-01-08 09:35:00,231.41,232.31,230.94,231.28,12224.0,216.165,217.0057,215.7259,216.0435,12224.0
2021-01-08 09:40:00,231.49,231.49,230.69,230.74,8801.0,216.2397,216.2397,215.4924,215.5391,8801.0
2021-01-08 09:45:00,230.85,230.86,230.22,230.68,15113.0,215.6419,215.6512,215.0534,215.4831,15113.0
2021-01-08 09:50:00,230.89,230.89,229.31,229.46,9059.0,215.6792,215.6792,214.2033,214.3434,9059.0
2021-01-08 09:55:00,229.42,229.89,228.64,228.67,17534.0,214.3061,214.7451,213.5774,213.6055,17534.0
2021-01-08 10:00:00,228.64,229.2,228.57,228.96,19737.0,213.5774,214.1006,213.5121,213.8764,19737.0
2021-01-08 10:05:00,228.94,229.19,228.58,229.02,11857.0,213.8577,214.0912,213.5214,213.9324,11857.0
2021-01-08 10:10:00,228.99,229.35,228.88,229.28,8364.0,213.9044,214.2407,213.8016,214.1753,8364.0
2021-01-08 10:15:00,229.12,229.3,228.52,229.3,13025.0,214.0258,214.194,213.4654,214.194,13025.0
2021-01-08 10:20:00,229.15,229.23,228.75,228.81,10757.0,214.0539,214.1286,213.6802,213.7362,10757.0
2021-01-08 10:25:00,228.74,229.1,227.45,227.6,19743.0,213.6709,214.0071,212.4658,212.606,19743.0
2021-01-08 10:30:00,227.74,228.4,227.65,228.08,8979.0,212.7367,213.3533,212.6527,213.0543,8979.0
2021-01-08 10:35:00,228.06,228.38,227.86,228.33,8210.0,213.0357,213.3346,212.8488,213.2879,8210.0
2021-01-08 10:40:00,228.27,228.7,228.25,228.69,6086.0,213.2318,213.6335,213.2131,213.6242,6086.0
2021-01-08 10:45:00,228.64,228.64,228.29,228.31,6144.0,213.5774,213.5774,213.2505,213.2692,6144.0
2021-01-08 10:50:00,228.35,228.6,228.23,228.6,8008.0,213.3066,213.5401,213.1945,213.5401,8008.0
2021-01-08 10:55:00,228.43,228.52,228.1,228.45,5552.0,213.3813,213.4654,213.073,213.4,5552.0
2021-01-08 11:00:00,228.23,228.61,228.23,228.33,4217.0,213.1945,213.5494,213.1945,213.2879,4217.0
2021-01-08 11:05:00,228.43,228.43,227.72,227.74,8891.0,213.3813,213.3813,212.7181,212.7367,8891.0
2021-01-08 11:10:00,227.76,228.19,227.61,228.01,7475.0,212.7554,213.1571,212.6153,212.989,7475.0
2021-01-08 11:15:00,227.9,228.37,227.68,228.2,9994.0,212.8862,213.3252,212.6807,213.1664,9994.0
2021-01-08 11:20:00,228.19,228.4,228.01,228.14,8549.0,213.1571,213.3533,212.989,213.1104,8549.0
2021-01-08 11:25:00,228.07,228.15,227.9,227.96,14904.0,213.045,213.1197,212.8862,212.9422,14904.0
2021-01-08 11:30:00,228.02,228.02,227.8,227.87,5529.0,212.9983,212.9983,212.7928,212.8582,5529.0
2021-01-08 11:35:00,227.93,227.96,227.61,227.61,9694.0,212.9142,212.9422,212.6153,212.6153,9694.0
2021-01-08 11:40:00,227.68,227.98,227.67,227.82,6943.0,212.6807,212.9609,212.6714,212.8115,6943.0
2021-01-08 11:45:00,227.78,227.85,227.51,227.52,9062.0,212.7741,212.8395,212.5219,212.5312,9062.0
2021-01-08 11:50:00,227.56,227.65,227.35,227.54,10344.0,212.5686,212.6527,212.3724,212.5499,10344.0
2021-01-08 11:55:00,227.59,227.74,227.38,227.69,9608.0,212.5966,212.7367,212.4005,212.69,9608.0
2021-01-08 12:00:00,227.71,227.82,227.46,227.5,13722.0,212.7087,212.8115,212.4752,212.5126,13722.0
2021-01-08 12:05:00,227.55,227.62,227.44,227.56,6128.0,212.5593,212.6246,212.4565,212.5686,6128.0
2021-01-08 12:10:00,227.51,227.57,227.15,227.52,13086.0,212.5219,212.5779,212.1856,212.5312,13086.0
2021-01-08 12:15:00,227.56,227.57,227.07,227.13,14033.0,212.5686,212.5779,212.1109,212.1669,14033.0
2021-01-08 12:20:00,227.09,227.32,227.06,227.17,15317.0,212.1296,212.3444,212.1015,212.2043,15317.0
2021-01-08 12:25:00,227.22,227.41,227.18,227.35,11520.0,212.251,212.4285,212.2136,212.3724,11520.0
2021-01-08 12:30:00,227.49,227.49,227.19,227.22,5249.0,212.5032,212.5032,212.223,212.251,5249.0
2021-01-08 12:35:00,227.23,227.35,227.18,227.21,6860.0,212.2603,212.3724,212.2136,212.2417,6860.0
2021-01-08 12:40:00,227.27,227.44,227.25,227.41,5911.0,212.2977,212.4565,212.279,212.4285,5911.0
2021-01-08 12:45:00,227.41,227.41,227.2,227.31,7671.0,212.4285,212.4285,212.2323,212.3351,7671.0
2021-01-08 12:50:00,227.38,227.4,227.27,227.4,4159.0,212.4005,212.4191,212.2977,212.4191,4159.0
2021-01-08 12:55:00,227.37,227.6,227.37,227.59,7200.0,212.3911,212.606,212.3911,212.5966,7200.0
2021-01-08 13:00:00,227.56,227.62,227.5,227.57,9007.0,212.5686,212.6246,212.5126,212.5779,9007.0
2021-01-08 13:05:00,227.65,227.78,227.64,227.74,6694.0,212.6527,212.7741,212.6433,212.7367,6694.0
2021-01-08 13:10:00,227.69,227.78,227.17,227.22,13660.0,212.69,212.7741,212.2043,212.251,13660.0
2021-01-08 13:15:00,227.17,227.18,226.56,226.56,13964.0,212.2043,212.2136,211.6345,211.6345,13964.0
2021-01-08 13:20:00,226.56,226.59,225.78,225.78,9778.0,211.6345,211.6625,210.9059,210.9059,9778.0
2021-01-08 13:25:00,225.91,226.19,225.84,226.18,8370.0,211.0273,211.2889,210.9619,211.2795,8370.0
2021-01-08 13:30:00,226.18,226.3,226.12,226.19,6920.0,211.2795,211.3916,211.2235,211.2889,6920.0
2021-01-08 13:35:00,226.26,226.49,225.88,226.25,11427.0,211.3542,211.5691,210.9993,211.3449,11427.0
2021-01-08 13:40:00,226.24,226.25,225.26,225.57,5939.0,211.3356,211.3449,210.4201,210.7097,5939.0
2021-01-08 13:45:00,225.57,225.99,225.52,225.9,7978.0,210.7097,211.102,210.663,211.018,7978.0
2021-01-08 13:50:00,225.88,226.17,225.87,226.16,6308.0,210.9993,211.2702,210.9899,211.2608,6308.0
2021-01-08 13:55:00,226.21,226.65,226.11,226.17,9313.0,211.3075,211.7185,211.2141,211.2702,9313.0
2021-01-08 14:00:00,226.33,226.67,226.16,226.63,3785.0,211.4196,211.7372,211.2608,211.6999,3785.0
2021-01-08 14:05:00,226.57,226.7,226.32,226.43,5800.0,211.6438,211.7653,211.4103,211.513,5800.0
2021-01-08 14:10:00,226.38,226.54,226.31,226.47,10632.0,211.4663,211.6158,211.4009,211.5504,10632.0
2021-01-08 14:15:00,226.42,226.45,226.29,226.39,6135.0,211.5037,211.5317,211.3823,211.4757,6135.0
2021-01-08 14:20:00,226.39,226.46,226.28,226.43,8749.0,211.4757,211.5411,211.3729,211.513,8749.0
2021-01-08 14:25:00,226.46,226.48,226.04,226.31,7157.0,211.5411,211.5597,211.1487,211.4009,7157.0
2021-01-08 14:30:00,226.31,226.38,226.23,226.28,7332.0,211.4009,211.4663,211.3262,211.3729,7332.0
2021-01-08 14:35:00,226.32,226.56,226.29,226.51,6168.0,211.4103,211.6345,211.3823,211.5878,6168.0
2021-01-08 14:40:00,226.5,227.03,226.42,226.46,11987.0,211.5784,212.0735,211.5037,211.5411,11987.0
2021-01-08 14:45:00,226.59,227.18,226.51,227.14,14435.0,211.6625,212.2136,211.5878,212.1763,14435.0
2021-01-08 14:50:00,227.18,227.94,227.18,227.92,12550.0,212.2136,212.9236,212.2136,212.9049,12550.0
2021-01-08 14:55:00,227.98,228.33,227.98,228.11,9487.0,212.9609,213.2879,212.9609,213.0824,9487.0
2021-01-08 15:00:00,228.11,228.17,227.84,228.17,15433.0,213.0824,213.1384,212.8302,213.1384,15433.0
2021-01-08 15:05:00,228.15,228.58,228.07,228.39,14617.0,213.1197,213.5214,213.045,213.3439,14617.0
2021-01-08 15:10:00,228.34,228.69,228.26,228.69,7009.0,213.2972,213.6242,213.2225,213.6242,7009.0
2021-01-08 15:15:00,228.69,228.97,228.51,228.7,10303.0,213.6242,213.8857,213.456,213.6335,10303.0
2021-01-08 15:20:00,228.78,228.87,228.22,228.27,10700.0,213.7082,213.7923,213.1851,213.2318,10700.0
2021-01-08 15:25:00,228.29,228.36,227.99,227.99,12380.0,213.2505,213.3159,212.9703,212.9703,12380.0
2021-01-08 15:30:00,227.99,228.18,227.44,228.18,21919.0,212.9703,213.1478,212.4565,213.1478,21919.0
2021-01-08 15:35:00,228.08,228.61,228.01,228.59,14746.0,213.0543,213.5494,212.989,213.5307,14746.0
2021-01-08 15:40:00,228.63,229.02,228.63,228.96,18094.0,213.5681,213.9324,213.5681,213.8764,18094.0
2021-01-08 15:45:00,228.93,229.55,228.88,229.53,22518.0,213.8483,214.4275,213.8016,214.4088,22518.0
2021-01-08 15:50:00,229.57,229.87,228.93,229.62,41816.0,214.4462,214.7264,213.8483,214.4929,41816.0
2021-01-08 15:55:00,229.62,230.54,229.53,230.22,158785.0,214.4929,215.3523,214.4088,215.0534,158785.0
2021-01-11 09:30:00,228.64,229.66,227.87,228.57,17529.0,213.5774,214.5303,212.8582,213.5121,17529.0
2021-01-11 09:35:00,228.4,228.63,227.49,228.0,15211.0,213.3533,213.5681,212.5032,212.9796,15211.0
2021-01-11 09:40:00,228.12,228.27,227.75,228.0,8070.0,213.0917,213.2318,212.7461,212.9796,8070.0
2021-01-11 09:45:00,228.05,228.26,227.19,227.2,20357.0,213.0263,213.2225,212.223,212.2323,20357.0
2021-01-11 09:50:00,227.09,227.84,226.85,227.45,11075.0,212.1296,212.8302,211.9054,212.4658,11075.0
2021-01-11 09:55:00,227.56,228.37,227.38,228.35,19177.0,212.5686,213.3252,212.4005,213.3066,19177.0
2021-01-11 10:00:00,228.36,228.81,228.26,228.59,8520.0,213.3159,213.7362,213.2225,213.5307,8520.0
2021-01-11 10:05:00,228.65,229.49,228.52,228.92,14618.0,213.5868,214.3715,213.4654,213.839,14618.0
2021-01-11 10:10:00,229.05,229.13,228.42,228.42,4440.0,213.9604,214.0352,213.3719,213.3719,4440.0
2021-01-11 10:15:00,228.5,228.93,228.36,228.88,11940.0,213.4467,213.8483,213.3159,213.8016,11940.0
2021-01-11 10:20:00,228.9,229.28,228.78,229.28,10479.0,213.8203,214.1753,213.7082,214.1753,10479.0
2021-01-11 10:25:00,229.11,230.45,229.11,230.36,9004.0,214.0165,215.2682,214.0165,215.1841,9004.0
2021-01-11 10:30:00,230.38,230.73,229.99,230.73,13831.0,215.2028,215.5298,214.8385,215.5298,13831.0
2021-01-11 10:35:00,230.68,230.89,230.31,230.87,14891.0,215.4831,215.6792,215.1374,215.6605,14891.0
2021-01-11 10:40:00,230.78,230.97,229.79,229.79,8937.0,215.5765,215.754,214.6517,214.6517,8937.0
2021-01-11 10:45:00,229.82,229.91,229.43,229.8,7767.0,214.6797,214.7638,214.3154,214.661,7767.0
2021-01-11 10:50:00,229.68,229.78,229.06,229.23,11133.0,214.5489,214.6423,213.9698,214.1286,11133.0
2021-01-11 10:55:00,229.31,229.58,229.31,229.48,2671.0,214.2033,214.4555,214.2033,214.3621,2671.0
2021-01-11 11:00:00,229.54,229.68,229.46,229.67,6799.0,214.4182,214.5489,214.3434,214.5396,6799.0
2021-01-11 11:05:00,229.56,229.62,229.37,229.37,4066.0,214.4368,214.4929,214.2594,214.2594,4066.0
2021-01-11 11:10:00,229.31,229.36,229.15,229.15,9540.0,214.2033,214.25,214.0539,214.0539,9540.0
2021-01-11 11:15:00,229.02,229.42,229.02,229.42,3593.0,213.9324,214.3061,213.9324,214.3061,3593.0
2021-01-11 11:20:00,229.35,229.7,229.3,229.63,6826.0,214.2407,214.5676,214.194,214.5022,6826.0
2021-01-11 11:25:00,229.64,229.64,229.51,229.63,8639.0,214.5116,214.5116,214.3901,214.5022,8639.0
2021-01-11 11:30:00,229.61,229.71,229.23,229.25,6198.0,214.4835,214.577,214.1286,214.1473,6198.0
2021-01-11 11:35:00,229.11,229.57,229.0,229.52,6156.0,214.0165,214.4462,213.9137,214.3995,6156.0
2021-01-11 11:40:00,229.53,229.63,229.25,229.55,8023.0,214.4088,214.5022,214.1473,214.4275,8023.0
2021-01-11 11:45:00,229.56,229.65,229.47,229.53,3147.0,214.4368,214.5209,214.3528,214.4088,3147.0
2021-01-11 11:50:00,229.57,229.82,229.39,229.45,5626.0,214.4462,214.6797,214.278,214.3341,5626.0
2021-01-11 11:55:00,229.4,229.4,228.88,228.9,2739.0,214.2874,214.2874,213.8016,213.8203,2739.0
2021-01-11 12:00:00,228.96,229.14,228.73,229.11,4130.0,213.8764,214.0445,213.6615,214.0165,4130.0
2021-01-11 12:05:00,229.17,229.17,227.51,227.51,10151.0,214.0725,214.0725,212.5219,212.5219,10151.0
2021-01-11 12:10:00,227.48,228.01,227.36,227.53,7233.0,212.4939,212.989,212.3818,212.5406,7233.0
2021-01-11 12:15:00,227.6,227.63,227.04,227.12,1531.0,212.606,212.634,212.0829,212.1576,1531.0
2021-01-11 12:20:00,227.14,227.54,227.07,227.07,4336.0,212.1763,212.5499,212.1109,212.1109,4336.0
2021-01-11 12:25:00,227.16,227.39,226.87,227.34,2935.0,212.1949,212.4098,211.9241,212.3631,2935.0
2021-01-11 12:30:00,227.22,227.28,226.64,226.99,7652.0,212.251,212.307,211.7092,212.0361,7652.0
2021-01-11 12:35:00,226.83,226.99,226.74,226.86,2897.0,211.8867,212.0361,211.8026,211.9147,2897.0
2021-01-11 12:40:00,226.79,226.83,226.66,226.74,3697.0,211.8493,211.8867,211.7279,211.8026,3697.0
2021-01-11 12:45:00,226.83,226.96,226.78,226.89,2856.0,211.8867,212.0081,211.84,211.9427,2856.0
2021-01-11 12:50:00,226.92,227.25,226.85,227.12,5886.0,211.9708,212.279,211.9054,212.1576,5886.0
2021-01-11 12:55:00,227.17,227.2,226.88,227.13,11443.0,212.2043,212.2323,211.9334,212.1669,11443.0
2021-01-11 13:00:00,227.1,227.22,226.97,227.22,3690.0,212.1389,212.251,212.0175,212.251,3690.0
2021-01-11 13:05:00,227.1,227.22,226.73,226.97,4515.0,212.1389,212.251,211.7933,212.0175,4515.0
2021-01-11 13:10:00,226.97,226.97,226.82,226.87,3578.0,212.0175,212.0175,211.8773,211.9241,3578.0
2021-01-11 13:15:00,226.71,226.83,226.63,226.7,5294.0,211.7746,211.8867,211.6999,211.7653,5294.0
2021-01-11 13:20:00,226.7,226.84,226.66,226.66,5368.0,211.7653,211.896,211.7279,211.7279,5368.0
2021-01-11 13:25:00,226.65,226.65,226.09,226.3,3253.0,211.7185,211.7185,211.1954,211.3916,3253.0
2021-01-11 13:30:00,226.25,226.41,226.23,226.38,4941.0,211.3449,211.4944,211.3262,211.4663,4941.0
2021-01-11 13:35:00,226.43,226.48,226.19,226.19,6109.0,211.513,211.5597,211.2889,211.2889,6109.0
2021-01-11 13:40:00,226.13,226.13,225.66,225.66,5987.0,211.2328,211.2328,210.7938,210.7938,5987.0
2021-01-11 13:45:00,225.7,226.1,225.66,226.08,11051.0,210.8311,211.2048,210.7938,211.1861,11051.0
2021-01-11 13:50:00,226.09,226.2,225.95,226.15,4283.0,211.1954,211.2982,211.0647,211.2515,4283.0
2021-01-11 13:55:00,226.13,226.67,226.13,226.67,3800.0,211.2328,211.7372,211.2328,211.7372,3800.0
2021-01-11 14:00:00,226.74,226.76,226.22,226.26,6471.0,211.8026,211.8213,211.3169,211.3542,6471.0
2021-01-11 14:05:00,226.3,226.56,226.29,226.41,3333.0,211.3916,211.6345,211.3823,211.4944,3333.0
2021-01-11 14:10:00,226.41,226.41,226.04,226.04,4042.0,211.4944,211.4944,211.1487,211.1487,4042.0
2021-01-11 14:15:00,226.06,226.1,225.88,225.91,5509.0,211.1674,211.2048,210.9993,211.0273,5509.0
2021-01-11 14:20:00,225.86,226.17,225.73,226.17,7755.0,210.9806,211.2702,210.8592,211.2702,7755.0
2021-01-11 14:25:00,226.17,226.17,225.89,225.89,3266.0,211.2702,211.2702,211.0086,211.0086,3266.0
2021-01-11 14:30:00,225.77,225.97,225.67,225.83,10219.0,210.8965,211.0833,210.8031,210.9526,10219.0
2021-01-11 14:35:00,225.8,226.0,225.61,225.99,5774.0,210.9245,211.1114,210.7471,211.102,5774.0
2021-01-11 14:40:00,225.87,225.92,225.66,225.69,4993.0,210.9899,211.0366,210.7938,210.8218,4993.0
2021-01-11 14:45:00,225.6,225.82,225.57,225.79,4300.0,210.7377,210.9432,210.7097,210.9152,4300.0
2021-01-11 14:50:00,225.73,225.85,225.44,225.85,6813.0,210.8592,210.9713,210.5883,210.9713,6813.0
2021-01-11 14:55:00,225.86,226.25,225.86,226.19,5194.0,210.9806,211.3449,210.9806,211.2889,5194.0
2021-01-11 15:00:00,226.1,226.43,226.03,226.28,6326.0,211.2048,211.513,211.1394,211.3729,6326.0
2021-01-11 15:05:00,226.32,226.36,226.01,226.06,6356.0,211.4103,211.4477,211.1207,211.1674,6356.0
2021-01-11 15:10:00,226.06,226.14,225.72,225.89,5724.0,211.1674,211.2421,210.8498,211.0086,5724.0
2021-01-11 15:15:00,225.87,226.06,225.25,225.51,8101.0,210.9899,211.1674,210.4108,210.6536,8101.0
2021-01-11 15:20:00,225.38,225.71,225.34,225.71,7846.0,210.5322,210.8405,210.4948,210.8405,7846.0
2021-01-11 15:25:00,225.72,226.15,225.53,225.56,7962.0,210.8498,211.2515,210.6723,210.7004,7962.0
2021-01-11 15:30:00,225.6,226.11,225.58,226.02,9097.0,210.7377,211.2141,210.719,211.1301,9097.0
2021-01-11 15:35:00,226.06,226.64,226.06,226.4,7473.0,211.1674,211.7092,211.1674,211.485,7473.0
2021-01-11 15:40:00,226.43,226.66,226.29,226.54,9512.0,211.513,211.7279,211.3823,211.6158,9512.0
2021-01-11 15:45:00,226.61,227.1,226.4,227.09,13945.0,211.6812,212.1389,211.485,212.1296,13945.0
2021-01-11 15:50:00,227.03,227.05,226.64,226.81,19916.0,212.0735,212.0922,211.7092,211.868,19916.0
2021-01-11 15:55:00,226.81,226.95,226.58,226.95,49466.0,211.868,211.9988,211.6532,211.9988,49466.0
2021-01-12 09:30:00,227.0,228.46,227.0,227.53,27703.0,212.0455,213.4093,212.0455,212.5406,27703.0
2021-01-12 09:35:00,227.91,228.22,227.23,227.49,13360.0,212.8955,213.1851,212.2603,212.5032,13360.0
2021-01-12 09:40:00,227.43,227.76,227.22,227.24,6713.0,212.4472,212.7554,212.251,212.2697,6713.0
2021-01-12 09:45:00,227.28,227.82,227.2,227.34,28265.0,212.307,212.8115,212.2323,212.3631,28265.0
2021-01-12 09:50:00,227.3,227.4,226.01,227.21,71882.0,212.3257,212.4191,211.1207,212.2417,71882.0
2021-01-12 09:55:00,227.21,227.4,226.78,227.3,87533.0,212.2417,212.4191,211.84,212.3257,87533.0
2021-01-12 10:00:00,227.4,228.75,227.34,228.14,16405.0,212.4191,213.6802,212.3631,213.1104,16405.0
2021-01-12 10:05:00,227.94,228.5,227.88,228.3,8370.0,212.9236,213.4467,212.8675,213.2598,8370.0
2021-01-12 10:10:00,228.38,228.87,228.29,228.8,8547.0,213.3346,213.7923,213.2505,213.7269,8547.0
2021-01-12 10:15:00,228.86,229.22,228.83,229.09,18623.0,213.783,214.1192,213.7549,213.9978,18623.0
2021-01-12 10:20:00,229.2,229.65,229.15,229.44,9182.0,214.1006,214.5209,214.0539,214.3247,9182.0
2021-01-12 10:25:00,229.4,229.6,229.24,229.34,11417.0,214.2874,214.4742,214.1379,214.2313,11417.0
2021-01-12 10:30:00,229.26,229.77,229.25,229.77,10098.0,214.1566,214.633,214.1473,214.633,10098.0
2021-01-12 10:35:00,229.7,230.1,229.66,229.81,11698.0,214.5676,214.9413,214.5303,214.6704,11698.0
2021-01-12 10:40:00,229.71,229.79,229.46,229.53,7908.0,214.577,214.6517,214.3434,214.4088,7908.0
2021-01-12 10:45:00,229.4,229.47,229.22,229.29,5521.0,214.2874,214.3528,214.1192,214.1846,5521.0
2021-01-12 10:50:00,229.28,229.98,229.28,229.98,6043.0,214.1753,214.8292,214.1753,214.8292,6043.0
2021-01-12 10:55:00,229.99,230.34,229.35,230.34,11662.0,214.8385,215.1655,214.2407,215.1655,11662.0
2021-01-12 11:00:00,230.34,230.73,230.0,230.68,15297.0,215.1655,215.5298,214.8479,215.4831,15297.0
2021-01-12 11:05:00,230.72,230.93,230.56,230.93,8953.0,215.5204,215.7166,215.371,215.7166,8953.0
2021-01-12 11:10:00,231.0,231.0,230.35,230.41,12580.0,215.782,215.782,215.1748,215.2308,12580.0
2021-01-12 11:15:00,230.48,230.48,229.88,229.95,7214.0,215.2962,215.2962,214.7358,214.8011,7214.0
2021-01-12 11:20:00,230.0,230.0,229.65,229.69,8538.0,214.8479,214.8479,214.5209,214.5583,8538.0
2021-01-12 11:25:00,229.69,229.76,229.27,229.27,12039.0,214.5583,214.6237,214.1659,214.1659,12039.0
2021-01-12 11:30:00,229.2,229.4,229.06,229.15,5313.0,214.1006,214.2874,213.9698,214.0539,5313.0
2021-01-12 11:35:00,229.25,229.25,228.8,228.8,6276.0,214.1473,214.1473,213.7269,213.7269,6276.0
2021-01-12 11:40:00,228.87,229.11,228.62,229.05,9741.0,213.7923,214.0165,213.5588,213.9604,9741.0
2021-01-12 11:45:00,229.03,229.16,228.88,228.95,21423.0,213.9418,214.0632,213.8016,213.867,21423.0
2021-01-12 11:50:00,228.88,228.88,228.16,228.25,4735.0,213.8016,213.8016,213.1291,213.2131,4735.0
2021-01-12 11:55:00,228.34,228.65,228.34,228.64,9324.0,213.2972,213.5868,213.2972,213.5774,9324.0
2021-01-12 12:00:00,228.65,228.89,228.5,228.79,10519.0,213.5868,213.811,213.4467,213.7176,10519.0
2021-01-12 12:05:00,228.86,228.96,228.61,228.78,10577.0,213.783,213.8764,213.5494,213.7082,10577.0
2021-01-12 12:10:00,228.88,228.95,228.6,228.88,22371.0,213.8016,213.867,213.5401,213.8016,22371.0
2021-01-12 12:15:00,228.81,229.32,228.8,229.18,7884.0,213.7362,214.2127,213.7269,214.0819,7884.0
2021-01-12 12:20:00,229.24,229.24,228.8,229.02,20498.0,214.1379,214.1379,213.7269,213.9324,20498.0
2021-01-12 12:25:00,229.05,229.11,228.84,229.0,21477.0,213.9604,214.0165,213.7643,213.9137,21477.0
2021-01-12 12:30:00,229.0,229.04,228.59,228.68,15308.0,213.9137,213.9511,213.5307,213.6148,15308.0
2021-01-12 12:35:00,228.77,229.11,228.77,229.1,3700.0,213.6989,214.0165,213.6989,214.0071,3700.0
2021-01-12 12:40:00,228.92,229.17,228.78,229.09,4650.0,213.839,214.0725,213.7082,213.9978,4650.0
2021-01-12 12:45:00,229.12,229.24,228.78,228.78,3500.0,214.0258,214.1379,213.7082,213.7082,3500.0
2021-01-12 12:50:00,228.84,228.87,228.5,228.61,3872.0,213.7643,213.7923,213.4467,213.5494,3872.0
2021-01-12 12:55:00,228.62,228.7,228.44,228.5,3992.0,213.5588,213.6335,213.3906,213.4467,3992.0
2021-01-12 13:00:00,228.54,228.76,228.53,228.64,4160.0,213.484,213.6895,213.4747,213.5774,4160.0
2021-01-12 13:05:00,228.63,228.63,228.38,228.51,2001.0,213.5681,213.5681,213.3346,213.456,2001.0
2021-01-12 13:10:00,228.52,228.75,228.5,228.58,2725.0,213.4654,213.6802,213.4467,213.5214,2725.0
2021-01-12 13:15:00,228.66,228.79,228.51,228.67,3355.0,213.5961,213.7176,213.456,213.6055,3355.0
2021-01-12 13:20:00,228.64,228.69,228.33,228.33,53774.0,213.5774,213.6242,213.2879,213.2879,53774.0
2021-01-12 13:25:00,228.41,228.66,228.41,228.66,3725.0,213.3626,213.5961,213.3626,213.5961,3725.0
2021-01-12 13:30:00,228.59,229.11,228.52,229.0,6985.0,213.5307,214.0165,213.4654,213.9137,6985.0
2021-01-12 13:35:00,229.01,229.13,228.82,228.84,5062.0,213.9231,214.0352,213.7456,213.7643,5062.0
2021-01-12 13:40:00,228.82,229.02,228.73,228.87,5387.0,213.7456,213.9324,213.6615,213.7923,5387.0
2021-01-12 13:45:00,228.8,229.01,228.78,228.83,2889.0,213.7269,213.9231,213.7082,213.7549,2889.0
2021-01-12 13:50:00,228.86,228.86,228.52,228.75,4681.0,213.783,213.783,213.4654,213.6802,4681.0
2021-01-12 13:55:00,228.82,229.06,228.72,228.95,5614.0,213.7456,213.9698,213.6522,213.867,5614.0
2021-01-12 14:00:00,229.03,229.23,228.95,229.14,5083.0,213.9418,214.1286,213.867,214.0445,5083.0
2021-01-12 14:05:00,229.2,229.34,228.98,228.98,3956.0,214.1006,214.2313,213.895,213.895,3956.0
2021-01-12 14:10:00,229.07,229.37,228.97,229.09,4295.0,213.9791,214.2594,213.8857,213.9978,4295.0
2021-01-12 14:15:00,228.98,229.1,228.89,228.91,3422.0,213.895,214.0071,213.811,213.8297,3422.0
2021-01-12 14:20:00,228.96,229.24,228.82,229.16,4984.0,213.8764,214.1379,213.7456,214.0632,4984.0
2021-01-12 14:25:00,229.24,229.33,228.83,229.01,4358.0,214.1379,214.222,213.7549,213.9231,4358.0
2021-01-12 14:30:00,229.01,229.23,228.77,228.92,5635.0,213.9231,214.1286,213.6989,213.839,5635.0
2021-01-12 14:35:00,228.92,229.08,228.8,228.98,5023.0,213.839,213.9885,213.7269,213.895,5023.0
2021-01-12 14:40:00,228.91,229.0,228.55,228.64,4042.0,213.8297,213.9137,213.4934,213.5774,4042.0
2021-01-12 14:45:00,228.7,228.97,228.6,228.81,7019.0,213.6335,213.8857,213.5401,213.7362,7019.0
2021-01-12 14:50:00,228.8,228.8,228.3,228.42,58988.0,213.7269,213.7269,213.2598,213.3719,58988.0
2021-01-12 14:55:00,228.41,228.58,228.27,228.27,3438.0,213.3626,213.5214,213.2318,213.2318,3438.0
2021-01-12 15:00:00,228.23,228.58,228.2,228.28,5175.0,213.1945,213.5214,213.1664,213.2412,5175.0
2021-01-12 15:05:00,228.28,228.28,227.84,228.06,10088.0,213.2412,213.2412,212.8302,213.0357,10088.0
2021-01-12 15:10:00,228.01,228.48,228.01,228.02,6004.0,212.989,213.428,212.989,212.9983,6004.0
2021-01-12 15:15:00,228.04,228.51,227.9,228.35,8417.0,213.017,213.456,212.8862,213.3066,8417.0
2021-01-12 15:20:00,228.37,228.56,228.33,228.43,7614.0,213.3252,213.5027,213.2879,213.3813,7614.0
2021-01-12 15:25:00,228.45,228.45,228.08,228.43,7876.0,213.4,213.4,213.0543,213.3813,7876.0
2021-01-12 15:30:00,228.35,228.35,227.72,227.78,6832.0,213.3066,213.3066,212.7181,212.7741,6832.0
2021-01-12 15:35:00,227.79,227.89,227.6,227.65,10453.0,212.7834,212.8769,212.606,212.6527,10453.0
2021-01-12 15:40:00,227.64,227.93,227.59,227.75,11996.0,212.6433,212.9142,212.5966,212.7461,11996.0
2021-01-12 15:45:00,227.77,228.82,227.77,228.82,14380.0,212.7648,213.7456,212.7648,213.7456,14380.0
2021-01-12 15:50:00,228.47,228.53,227.28,227.36,49159.0,213.4186,213.4747,212.307,212.3818,49159.0
2021-01-12 15:55:00,227.37,228.74,227.36,228.09,98798.0,212.3911,213.6709,212.3818,213.0637,98798.0
2021-01-13 09:30:00,227.0,228.63,227.0,227.57,13121.0,212.0455,213.5681,212.0455,212.5779,13121.0
2021-01-13 09:35:00,227.82,227.82,226.78,226.78,7338.0,212.8115,212.8115,211.84,211.84,7338.0
2021-01-13 09:40:00,226.87,227.26,226.72,227.08,4215.0,211.9241,212.2884,211.7839,212.1202,4215.0
2021-01-13 09:45:00,227.06,227.26,226.67,226.84,4105.0,212.1015,212.2884,211.7372,211.896,4105.0
2021-01-13 09:50:00,226.55,226.67,226.11,226.51,6820.0,211.6251,211.7372,211.2141,211.5878,6820.0
2021-01-13 09:55:00,226.31,227.15,226.16,226.95,7971.0,211.4009,212.1856,211.2608,211.9988,7971.0
2021-01-13 10:00:00,227.03,227.43,226.79,226.88,4267.0,212.0735,212.4472,211.8493,211.9334,4267.0
2021-01-13 10:05:00,226.71,227.15,226.67,227.04,3702.0,211.7746,212.1856,211.7372,212.0829,3702.0
2021-01-13 10:10:00,227.4,227.51,226.93,227.07,5117.0,212.4191,212.5219,211.9801,212.1109,5117.0
2021-01-13 10:15:00,227.07,227.36,227.07,227.13,4487.0,212.1109,212.3818,212.1109,212.1669,4487.0
2021-01-13 10:20:00,227.0,227.31,226.9,227.31,9714.0,212.0455,212.3351,211.9521,212.3351,9714.0
2021-01-13 10:25:00,227.43,227.43,227.0,227.0,9441.0,212.4472,212.4472,212.0455,212.0455,9441.0
2021-01-13 10:30:00,226.85,227.19,226.84,226.97,6898.0,211.9054,212.223,211.896,212.0175,6898.0
2021-01-13 10:35:00,226.98,227.22,226.9,227.04,5470.0,212.0268,212.251,211.9521,212.0829,5470.0
2021-01-13 10:40:00,227.01,227.02,226.5,226.72,14081.0,212.0548,212.0642,211.5784,211.7839,14081.0
2021-01-13 10:45:00,226.66,226.66,226.28,226.45,5228.0,211.7279,211.7279,211.3729,211.5317,5228.0
2021-01-13 10:50:00,226.51,226.51,226.17,226.36,4702.0,211.5878,211.5878,211.2702,211.4477,4702.0
2021-01-13 10:55:00,226.3,226.4,226.13,226.22,6825.0,211.3916,211.485,211.2328,211.3169,6825.0
2021-01-13 11:00:00,226.12,226.33,225.7,225.71,6134.0,211.2235,211.4196,210.8311,210.8405,6134.0
2021-01-13 11:05:00,225.7,226.09,225.6,225.98,14316.0,210.8311,211.1954,210.7377,211.0927,14316.0
2021-01-13 11:10:00,225.92,226.14,225.89,226.01,3058.0,211.0366,211.2421,211.0086,211.1207,3058.0
2021-01-13 11:15:00,226.01,226.07,225.93,226.05,4856.0,211.1207,211.1768,211.046,211.1581,4856.0
2021-01-13 11:20:00,226.06,226.34,226.06,226.29,2850.0,211.1674,211.429,211.1674,211.3823,2850.0
2021-01-13 11:25:00,226.18,226.67,226.18,226.61,6189.0,211.2795,211.7372,211.2795,211.6812,6189.0
2021-01-13 11:30:00,226.48,226.49,225.91,225.92,2912.0,211.5597,211.5691,211.0273,211.0366,2912.0
2021-01-13 11:35:00,225.84,226.31,225.84,226.26,6750.0,210.9619,211.4009,210.9619,211.3542,6750.0
2021-01-13 11:40:00,226.26,226.47,226.22,226.34,2236.0,211.3542,211.5504,211.3169,211.429,2236.0
2021-01-13 11:45:00,226.34,226.62,226.05,226.62,8735.0,211.429,211.6905,211.1581,211.6905,8735.0
2021-01-13 11:50:00,226.63,226.72,226.47,226.47,4714.0,211.6999,211.7839,211.5504,211.5504,4714.0
2021-01-13 11:55:00,226.55,226.75,226.5,226.66,8732.0,211.6251,211.812,211.5784,211.7279,8732.0
2021-01-13 12:00:00,226.71,226.74,226.54,226.66,2734.0,211.7746,211.8026,211.6158,211.7279,2734.0
2021-01-13 12:05:00,226.64,226.68,226.58,226.58,1300.0,211.7092,211.7466,211.6532,211.6532,1300.0
2021-01-13 12:10:00,226.51,226.9,226.5,226.9,5318.0,211.5878,211.9521,211.5784,211.9521,5318.0
2021-01-13 12:15:00,226.86,226.88,226.68,226.68,3500.0,211.9147,211.9334,211.7466,211.7466,3500.0
2021-01-13 12:20:00,226.71,226.72,226.43,226.47,4838.0,211.7746,211.7839,211.513,211.5504,4838.0
2021-01-13 12:25:00,226.54,226.83,226.54,226.83,1624.0,211.6158,211.8867,211.6158,211.8867,1624.0
2021-01-13 12:30:00,226.7,226.76,226.65,226.67,3100.0,211.7653,211.8213,211.7185,211.7372,3100.0
2021-01-13 12:35:00,226.66,226.87,226.6,226.87,3813.0,211.7279,211.9241,211.6718,211.9241,3813.0
2021-01-13 12:40:00,226.84,226.9,226.78,226.9,2698.0,211.896,211.9521,211.84,211.9521,2698.0
2021-01-13 12:45:00,226.99,227.09,226.86,226.88,3245.0,212.0361,212.1296,211.9147,211.9334,3245.0
2021-01-13 12:50:00,226.86,227.26,226.85,227.1,5524.0,211.9147,212.2884,211.9054,212.1389,5524.0
2021-01-13 12:55:00,227.12,227.25,227.05,227.25,5040.0,212.1576,212.279,212.0922,212.279,5040.0
2021-01-13 13:00:00,227.22,227.22,226.9,227.1,4027.0,212.251,212.251,211.9521,212.1389,4027.0
2021-01-13 13:05:00,227.05,227.1,226.94,226.94,1000.0,212.0922,212.1389,211.9894,211.9894,1000.0
2021-01-13 13:10:00,226.93,227.1,226.92,227.1,4500.0,211.9801,212.1389,211.9708,212.1389,4500.0
2021-01-13 13:15:00,227.18,227.39,227.13,227.38,2016.0,212.2136,212.4098,212.1669,212.4005,2016.0
2021-01-13 13:20:00,227.43,227.44,227.08,227.08,4600.0,212.4472,212.4565,212.1202,212.1202,4600.0
2021-01-13 13:25:00,227.13,227.2,227.08,227.19,1134.0,212.1669,212.2323,212.1202,212.223,1134.0
2021-01-13 13:30:00,227.15,227.15,226.87,226.9,3794.0,212.1856,212.1856,211.9241,211.9521,3794.0
2021-01-13 13:35:00,226.7,226.85,226.62,226.7,6769.0,211.7653,211.9054,211.6905,211.7653,6769.0
2021-01-13 13:40:00,226.65,226.65,226.35,226.43,5620.0,211.7185,211.7185,211.4383,211.513,5620.0
2021-01-13 13:45:00,226.48,226.53,226.32,226.46,8451.0,211.5597,211.6065,211.4103,211.5411,8451.0
2021-01-13 13:50:00,226.49,226.62,226.42,226.45,2425.0,211.5691,211.6905,211.5037,211.5317,2425.0
2021-01-13 13:55:00,226.38,226.48,226.3,226.42,1400.0,211.4663,211.5597,211.3916,211.5037,1400.0
2021-01-13 14:00:00,226.44,226.94,226.42,226.79,6650.0,211.5224,211.9894,211.5037,211.8493,6650.0
2021-01-13 14:05:00,226.92,226.92,226.6,226.76,4577.0,211.9708,211.9708,211.6718,211.8213,4577.0
2021-01-13 14:10:00,226.74,226.8,226.61,226.63,5381.0,211.8026,211.8587,211.6812,211.6999,5381.0
2021-01-13 14:15:00,226.63,226.91,226.61,226.76,4103.0,211.6999,211.9614,211.6812,211.8213,4103.0
2021-01-13 14:20:00,226.8,226.82,226.52,226.52,2272.0,211.8587,211.8773,211.5971,211.5971,2272.0
2021-01-13 14:25:00,226.54,226.61,226.38,226.43,4600.0,211.6158,211.6812,211.4663,211.513,4600.0
2021-01-13 14:30:00,226.37,226.48,226.2,226.22,2531.0,211.457,211.5597,211.2982,211.3169,2531.0
2021-01-13 14:35:00,226.19,226.38,226.11,226.17,8275.0,211.2889,211.4663,211.2141,211.2702,8275.0
2021-01-13 14:40:00,226.08,226.1,225.9,226.03,4590.0,211.1861,211.2048,211.018,211.1394,4590.0
2021-01-13 14:45:00,226.08,226.09,225.89,225.91,11319.0,211.1861,211.1954,211.0086,211.0273,11319.0
2021-01-13 14:50:00,225.87,225.87,225.7,225.81,4940.0,210.9899,210.9899,210.8311,210.9339,4940.0
2021-01-13 14:55:00,225.8,225.82,225.57,225.59,6900.0,210.9245,210.9432,210.7097,210.7284,6900.0
2021-01-13 15:00:00,225.59,225.69,225.45,225.55,6921.0,210.7284,210.8218,210.5976,210.691,6921.0
2021-01-13 15:05:00,225.45,225.5,225.05,225.09,8733.0,210.5976,210.6443,210.224,210.2613,8733.0
2021-01-13 15:10:00,225.07,225.25,225.01,225.23,7706.0,210.2426,210.4108,210.1866,210.3921,7706.0
2021-01-13 15:15:00,225.24,225.38,225.18,225.38,7000.0,210.4014,210.5322,210.3454,210.5322,7000.0
2021-01-13 15:20:00,225.37,225.51,225.23,225.29,8858.0,210.5229,210.6536,210.3921,210.4481,8858.0
2021-01-13 15:25:00,225.28,225.28,225.02,225.11,6046.0,210.4388,210.4388,210.1959,210.28,6046.0
2021-01-13 15:30:00,225.11,225.11,224.49,224.62,16273.0,210.28,210.28,209.7008,209.8223,16273.0
2021-01-13 15:35:00,224.67,225.1,224.65,224.96,13595.0,209.869,210.2707,209.8503,210.1399,13595.0
2021-01-13 15:40:00,224.96,225.11,224.96,225.11,7408.0,210.1399,210.28,210.1399,210.28,7408.0
2021-01-13 15:45:00,225.1,225.12,224.92,224.95,14045.0,210.2707,210.2893,210.1025,210.1305,14045.0
2021-01-13 15:50:00,224.97,224.99,224.46,224.48,46615.0,210.1492,210.1679,209.6728,209.6915,46615.0
2021-01-13 15:55:00,224.5,224.66,224.15,224.58,41820.0,209.7102,209.8596,209.3832,209.7849,41820.0
2021-01-14 09:30:00,224.5,224.77,224.12,224.48,23827.0,209.7102,209.9624,209.3552,209.6915,23827.0
2021-01-14 09:35:00,224.47,224.83,224.45,224.65,7147.0,209.6822,210.0184,209.6635,209.8503,7147.0
2021-01-14 09:40:00,224.81,225.0,223.96,223.96,13609.0,209.9998,210.1772,209.2058,209.2058,13609.0
2021-01-14 09:45:00,223.74,223.76,223.39,223.49,6405.0,209.0003,209.0189,208.6733,208.7667,6405.0
2021-01-14 09:50:00,223.55,223.56,222.69,222.77,9932.0,208.8228,208.8321,208.0194,208.0942,9932.0
2021-01-14 09:55:00,222.82,224.15,222.82,224.03,9548.0,208.1409,209.3832,208.1409,209.2712,9548.0
2021-01-14 10:00:00,223.92,223.98,223.73,223.9,2406.0,209.1684,209.2244,208.9909,209.1497,2406.0
2021-01-14 10:05:00,223.81,224.14,223.6,223.61,5992.0,209.0656,209.3739,208.8695,208.8788,5992.0
2021-01-14 10:10:00,223.62,223.66,223.48,223.48,850.0,208.8882,208.9255,208.7574,208.7574,850.0
2021-01-14 10:15:00,223.3,223.39,223.07,223.39,3427.0,208.5892,208.6733,208.3744,208.6733,3427.0
2021-01-14 10:20:00,223.21,223.26,222.7,222.81,6333.0,208.5052,208.5519,208.0288,208.1315,6333.0
2021-01-14 10:25:00,222.86,223.05,222.65,222.99,10692.0,208.1782,208.3557,207.9821,208.2997,10692.0
2021-01-14 10:30:00,222.9,222.94,222.66,222.94,6837.0,208.2156,208.253,207.9914,208.253,6837.0
2021-01-14 10:35:00,222.94,223.14,222.87,223.03,9838.0,208.253,208.4398,208.1876,208.337,9838.0
2021-01-14 10:40:00,223.07,223.28,222.99,223.15,6415.0,208.3744,208.5706,208.2997,208.4491,6415.0
2021-01-14 10:45:00,223.15,223.15,222.86,222.99,4491.0,208.4491,208.4491,208.1782,208.2997,4491.0
2021-01-14 10:50:00,222.96,223.57,222.96,223.56,4221.0,208.2716,208.8415,208.2716,208.8321,4221.0
2021-01-14 10:55:00,223.56,223.82,223.5,223.82,4082.0,208.8321,209.075,208.7761,209.075,4082.0
2021-01-14 11:00:00,223.75,223.75,223.31,223.31,8518.0,209.0096,209.0096,208.5986,208.5986,8518.0
2021-01-14 11:05:00,223.31,223.36,223.17,223.36,17303.0,208.5986,208.6453,208.4678,208.6453,17303.0
2021-01-14 11:10:00,223.69,223.94,223.62,223.7,5247.0,208.9535,209.1871,208.8882,208.9629,5247.0
2021-01-14 11:15:00,223.63,223.95,223.6,223.95,4800.0,208.8975,209.1964,208.8695,209.1964,4800.0
2021-01-14 11:20:00,223.97,224.09,223.84,223.94,9573.0,209.2151,209.3272,209.0937,209.1871,9573.0
2021-01-14 11:25:00,223.93,224.28,223.91,224.27,6889.0,209.1777,209.5047,209.1591,209.4953,6889.0
2021-01-14 11:30:00,224.33,224.78,224.28,224.65,4477.0,209.5514,209.9717,209.5047,209.8503,4477.0
2021-01-14 11:35:00,224.54,224.65,224.4,224.51,2975.0,209.7476,209.8503,209.6168,209.7195,2975.0
2021-01-14 11:40:00,224.41,224.49,224.19,224.33,6566.0,209.6261,209.7008,209.4206,209.5514,6566.0
2021-01-14 11:45:00,224.34,224.79,224.33,224.79,14616.0,209.5607,209.9811,209.5514,209.9811,14616.0
2021-01-14 11:50:00,224.96,225.39,224.9,225.27,5479.0,210.1399,210.5416,210.0838,210.4295,5479.0
2021-01-14 11:55:00,225.22,225.22,224.77,224.77,5062.0,210.3828,210.3828,209.9624,209.9624,5062.0
2021-01-14 12:00:00,224.78,225.24,224.66,225.08,5964.0,209.9717,210.4014,209.8596,210.252,5964.0
2021-01-14 12:05:00,225.08,225.14,224.82,225.12,2853.0,210.252,210.308,210.0091,210.2893,2853.0
2021-01-14 12:10:00,224.94,225.28,224.87,225.28,14244.0,210.1212,210.4388,210.0558,210.4388,14244.0
2021-01-14 12:15:00,225.32,225.71,225.32,225.44,44866.0,210.4762,210.8405,210.4762,210.5883,44866.0
2021-01-14 12:20:00,225.48,225.98,225.35,225.91,5364.0,210.6256,211.0927,210.5042,211.0273,5364.0
2021-01-14 12:25:00,225.89,226.49,225.8,226.46,15584.0,211.0086,211.5691,210.9245,211.5411,15584.0
2021-01-14 12:30:00,226.51,226.54,225.96,225.99,9144.0,211.5878,211.6158,211.074,211.102,9144.0
2021-01-14 12:35:00,225.91,225.91,225.63,225.63,3163.0,211.0273,211.0273,210.7657,210.7657,3163.0
2021-01-14 12:40:00,225.67,225.68,225.42,225.42,2916.0,210.8031,210.8125,210.5696,210.5696,2916.0
2021-01-14 12:45:00,225.43,225.59,225.33,225.58,7233.0,210.5789,210.7284,210.4855,210.719,7233.0
2021-01-14 12:50:00,225.62,225.71,225.45,225.46,1300.0,210.7564,210.8405,210.5976,210.6069,1300.0
2021-01-14 12:55:00,225.44,225.67,225.43,225.67,3550.0,210.5883,210.8031,210.5789,210.8031,3550.0
2021-01-14 13:00:00,225.64,225.95,225.64,225.88,3979.0,210.7751,211.0647,210.7751,210.9993,3979.0
2021-01-14 13:05:00,225.88,226.15,225.88,225.99,3429.0,210.9993,211.2515,210.9993,211.102,3429.0
2021-01-14 13:10:00,225.99,226.07,225.66,225.66,17625.0,211.102,211.1768,210.7938,210.7938,17625.0
2021-01-14 13:15:00,225.66,225.66,225.43,225.5,3977.0,210.7938,210.7938,210.5789,210.6443,3977.0
2021-01-14 13:20:00,225.49,225.86,225.49,225.58,2745.0,210.635,210.9806,210.635,210.719,2745.0
2021-01-14 13:25:00,225.54,225.61,225.52,225.56,1166.0,210.6817,210.7471,210.663,210.7004,1166.0
2021-01-14 13:30:00,225.62,225.75,225.48,225.48,5196.0,210.7564,210.8778,210.6256,210.6256,5196.0
2021-01-14 13:35:00,225.51,225.65,225.51,225.63,2517.0,210.6536,210.7844,210.6536,210.7657,2517.0
2021-01-14 13:40:00,225.61,225.67,225.46,225.46,2325.0,210.7471,210.8031,210.6069,210.6069,2325.0
2021-01-14 13:45:00,225.51,225.51,225.14,225.35,3417.0,210.6536,210.6536,210.308,210.5042,3417.0
2021-01-14 13:50:00,225.22,225.3,224.97,224.97,3867.0,210.3828,210.4575,210.1492,210.1492,3867.0
2021-01-14 13:55:00,225.04,225.5,224.2,225.5,47491.0,210.2146,210.6443,209.43,210.6443,47491.0
2021-01-14 14:00:00,225.52,225.52,225.29,225.44,1751.0,210.663,210.663,210.4481,210.5883,1751.0
2021-01-14 14:05:00,225.33,225.71,225.33,225.64,4746.0,210.4855,210.8405,210.4855,210.7751,4746.0
2021-01-14 14:10:00,225.65,225.66,225.08,225.14,17883.0,210.7844,210.7938,210.252,210.308,17883.0
2021-01-14 14:15:00,225.12,225.42,224.98,224.98,6809.0,210.2893,210.5696,210.1586,210.1586,6809.0
2021-01-14 14:20:00,225.0,225.17,224.9,225.06,20327.0,210.1772,210.336,210.0838,210.2333,20327.0
2021-01-14 14:25:00,225.1,225.1,224.75,224.91,7071.0,210.2707,210.2707,209.9437,210.0932,7071.0
2021-01-14 14:30:00,224.84,225.14,224.8,224.92,4199.0,210.0278,210.308,209.9904,210.1025,4199.0
2021-01-14 14:35:00,225.0,225.19,224.74,224.74,6221.0,210.1772,210.3547,209.9344,209.9344,6221.0
2021-01-14 14:40:00,224.84,224.98,224.77,224.98,5106.0,210.0278,210.1586,209.9624,210.1586,5106.0
2021-01-14 14:45:00,224.96,225.04,224.62,224.79,10377.0,210.1399,210.2146,209.8223,209.9811,10377.0
2021-01-14 14:50:00,224.79,224.81,224.44,224.51,8148.0,209.9811,209.9998,209.6541,209.7195,8148.0
2021-01-14 14:55:00,224.5,224.69,224.3,224.69,9937.0,209.7102,209.8877,209.5234,209.8877,9937.0
2021-01-14 15:00:00,224.69,224.76,224.47,224.67,5985.0,209.8877,209.9531,209.6822,209.869,5985.0
2021-01-14 15:05:00,224.64,224.89,224.53,224.73,5942.0,209.841,210.0745,209.7382,209.925,5942.0
2021-01-14 15:10:00,224.78,224.82,224.49,224.53,5292.0,209.9717,210.0091,209.7008,209.7382,5292.0
2021-01-14 15:15:00,224.49,224.55,223.82,223.83,17902.0,209.7008,209.7569,209.075,209.0843,17902.0
2021-01-14 15:20:00,223.88,224.25,223.84,223.86,28900.0,209.131,209.4767,209.0937,209.1123,28900.0
2021-01-14 15:25:00,223.88,223.89,223.6,223.74,12437.0,209.131,209.1404,208.8695,209.0003,12437.0
2021-01-14 15:30:00,223.65,224.18,223.63,224.07,11826.0,208.9162,209.4113,208.8975,209.3085,11826.0
2021-01-14 15:35:00,224.02,224.28,223.95,224.04,15381.0,209.2618,209.5047,209.1964,209.2805,15381.0
2021-01-14 15:40:00,224.02,224.43,223.92,224.43,17444.0,209.2618,209.6448,209.1684,209.6448,17444.0
2021-01-14 15:45:00,224.43,224.55,224.06,224.15,18669.0,209.6448,209.7569,209.2992,209.3832,18669.0
2021-01-14 15:50:00,224.1,224.1,223.39,223.45,21066.0,209.3365,209.3365,208.6733,208.7294,21066.0
2021-01-14 15:55:00,223.45,224.08,223.43,223.9,36599.0,208.7294,209.3179,208.7107,209.1497,36599.0
2021-01-15 09:30:00,222.99,222.99,221.75,221.8,70993.0,208.2997,208.2997,207.1414,207.1881,70993.0
2021-01-15 09:35:00,222.06,222.07,220.29,220.75,19852.0,207.4309,207.4403,205.7775,206.2072,19852.0
2021-01-15 09:40:00,220.75,221.9,220.73,221.84,10481.0,206.2072,207.2815,206.1886,207.2254,10481.0
2021-01-15 09:45:00,221.51,221.58,221.25,221.57,7999.0,206.9172,206.9826,206.6743,206.9732,7999.0
2021-01-15 09:50:00,221.38,222.01,220.87,220.87,11232.0,206.7957,207.3842,206.3193,206.3193,11232.0
2021-01-15 09:55:00,221.08,222.58,220.96,222.58,4515.0,206.5155,207.9167,206.4034,207.9167,4515.0
2021-01-15 10:00:00,222.77,222.85,221.69,221.74,26017.0,208.0942,208.1689,207.0853,207.132,26017.0
2021-01-15 10:05:00,221.57,221.57,220.97,221.01,9237.0,206.9732,206.9732,206.4127,206.4501,9237.0
2021-01-15 10:10:00,221.11,221.31,220.7,221.15,6275.0,206.5435,206.7303,206.1605,206.5809,6275.0
2021-01-15 10:15:00,221.06,221.26,220.59,220.79,8786.0,206.4968,206.6836,206.0578,206.2446,8786.0
2021-01-15 10:20:00,220.83,220.84,219.78,220.07,9340.0,206.282,206.2913,205.3011,205.572,9340.0
2021-01-15 10:25:00,219.93,220.74,219.93,220.56,7336.0,205.4413,206.1979,205.4413,206.0298,7336.0
2021-01-15 10:30:00,220.69,220.97,220.47,220.97,3469.0,206.1512,206.4127,205.9457,206.4127,3469.0
2021-01-15 10:35:00,220.96,221.55,220.91,221.19,5421.0,206.4034,206.9545,206.3567,206.6182,5421.0
2021-01-15 10:40:00,221.18,221.26,221.01,221.06,3517.0,206.6089,206.6836,206.4501,206.4968,3517.0
2021-01-15 10:45:00,221.11,221.18,220.86,220.86,9209.0,206.5435,206.6089,206.31,206.31,9209.0
2021-01-15 10:50:00,220.79,221.23,220.49,221.01,8598.0,206.2446,206.6556,205.9644,206.4501,8598.0
2021-01-15 10:55:00,220.94,220.94,220.34,220.6,4753.0,206.3847,206.3847,205.8242,206.0671,4753.0
2021-01-15 11:00:00,220.5,220.56,220.25,220.39,2368.0,205.9737,206.0298,205.7402,205.8709,2368.0
2021-01-15 11:05:00,220.3,220.36,220.12,220.29,6398.0,205.7869,205.8429,205.6187,205.7775,6398.0
2021-01-15 11:10:00,220.39,220.77,220.39,220.65,7225.0,205.8709,206.2259,205.8709,206.1138,7225.0
2021-01-15 11:15:00,220.65,220.7,220.3,220.64,2766.0,206.1138,206.1605,205.7869,206.1045,2766.0
2021-01-15 11:20:00,220.73,220.77,220.42,220.43,2495.0,206.1886,206.2259,205.899,205.9083,2495.0
2021-01-15 11:25:00,220.4,221.19,220.37,221.06,4872.0,205.8803,206.6182,205.8523,206.4968,4872.0
2021-01-15 11:30:00,221.12,221.15,220.84,220.94,5488.0,206.5529,206.5809,206.2913,206.3847,5488.0
2021-01-15 11:35:00,221.0,221.15,220.91,221.15,4501.0,206.4408,206.5809,206.3567,206.5809,4501.0
2021-01-15 11:40:00,221.16,221.52,221.16,221.37,5646.0,206.5902,206.9265,206.5902,206.7864,5646.0
2021-01-15 11:45:00,221.37,221.58,221.16,221.38,1938.0,206.7864,206.9826,206.5902,206.7957,1938.0
2021-01-15 11:50:00,221.44,221.55,221.18,221.3,3745.0,206.8518,206.9545,206.6089,206.721,3745.0
2021-01-15 11:55:00,221.34,221.6,221.32,221.57,3821.0,206.7584,207.0012,206.7397,206.9732,3821.0
2021-01-15 12:00:00,221.5,221.59,221.42,221.59,5771.0,206.9078,206.9919,206.8331,206.9919,5771.0
2021-01-15 12:05:00,221.63,221.88,221.41,221.41,3910.0,207.0293,207.2628,206.8238,206.8238,3910.0
2021-01-15 12:10:00,221.36,221.44,221.06,221.19,2964.0,206.777,206.8518,206.4968,206.6182,2964.0
2021-01-15 12:15:00,221.22,221.66,221.21,221.42,3344.0,206.6463,207.0573,206.6369,206.8331,3344.0
2021-01-15 12:20:00,221.42,221.47,221.18,221.18,6939.0,206.8331,206.8798,206.6089,206.6089,6939.0
2021-01-15 12:25:00,221.27,221.42,221.23,221.3,4120.0,206.693,206.8331,206.6556,206.721,4120.0
2021-01-15 12:30:00,221.31,221.48,221.2,221.24,3480.0,206.7303,206.8891,206.6276,206.665,3480.0
2021-01-15 12:35:00,221.24,221.32,220.97,221.04,7420.0,206.665,206.7397,206.4127,206.4781,7420.0
2021-01-15 12:40:00,220.92,221.31,220.82,221.28,4827.0,206.366,206.7303,206.2726,206.7023,4827.0
2021-01-15 12:45:00,221.22,221.23,220.98,221.02,5689.0,206.6463,206.6556,206.4221,206.4594,5689.0
2021-01-15 12:50:00,221.0,221.13,220.94,221.07,2338.0,206.4408,206.5622,206.3847,206.5062,2338.0
2021-01-15 12:55:00,220.96,221.1,220.91,221.08,5108.0,206.4034,206.5342,206.3567,206.5155,5108.0
2021-01-15 13:00:00,221.26,221.26,221.01,221.01,2067.0,206.6836,206.6836,206.4501,206.4501,2067.0
2021-01-15 13:05:00,221.02,221.43,221.02,221.33,1407.0,206.4594,206.8424,206.4594,206.749,1407.0
2021-01-15 13:10:00,221.38,221.4,221.29,221.4,1394.0,206.7957,206.8144,206.7117,206.8144,1394.0
2021-01-15 13:15:00,221.4,221.72,221.4,221.59,4011.0,206.8144,207.1133,206.8144,206.9919,4011.0
2021-01-15 13:20:00,221.51,221.59,221.33,221.47,2380.0,206.9172,206.9919,206.749,206.8798,2380.0
2021-01-15 13:25:00,221.49,221.5,221.19,221.19,2080.0,206.8985,206.9078,206.6182,206.6182,2080.0
2021-01-15 13:30:00,221.23,221.43,221.12,221.4,3538.0,206.6556,206.8424,206.5529,206.8144,3538.0
2021-01-15 13:35:00,221.35,221.48,221.31,221.48,1158.0,206.7677,206.8891,206.7303,206.8891,1158.0
2021-01-15 13:40:00,221.38,221.56,221.38,221.5,3105.0,206.7957,206.9639,206.7957,206.9078,3105.0
2021-01-15 13:45:00,221.49,221.55,221.37,221.41,3016.0,206.8985,206.9545,206.7864,206.8238,3016.0
2021-01-15 13:50:00,221.33,221.39,221.2,221.26,2351.0,206.749,206.8051,206.6276,206.6836,2351.0
2021-01-15 13:55:00,221.15,221.26,221.04,221.21,2715.0,206.5809,206.6836,206.4781,206.6369,2715.0
2021-01-15 14:00:00,221.12,221.45,221.09,221.44,3327.0,206.5529,206.8611,206.5248,206.8518,3327.0
2021-01-15 14:05:00,221.2,221.21,221.08,221.1,3237.0,206.6276,206.6369,206.5155,206.5342,3237.0
2021-01-15 14:10:00,221.05,221.08,220.95,221.05,2365.0,206.4875,206.5155,206.3941,206.4875,2365.0
2021-01-15 14:15:00,221.0,221.41,220.95,221.37,2222.0,206.4408,206.8238,206.3941,206.7864,2222.0
2021-01-15 14:20:00,221.4,221.53,221.33,221.33,3713.0,206.8144,206.9358,206.749,206.749,3713.0
2021-01-15 14:25:00,221.34,221.35,221.13,221.25,4281.0,206.7584,206.7677,206.5622,206.6743,4281.0
2021-01-15 14:30:00,221.24,221.24,221.1,221.11,3935.0,206.665,206.665,206.5342,206.5435,3935.0
2021-01-15 14:35:00,221.11,221.16,220.96,221.01,10240.0,206.5435,206.5902,206.4034,206.4501,10240.0
2021-01-15 14:40:00,221.01,221.05,220.87,220.99,8363.0,206.4501,206.4875,206.3193,206.4314,8363.0
2021-01-15 14:45:00,220.97,221.06,220.91,220.95,9209.0,206.4127,206.4968,206.3567,206.3941,9209.0
2021-01-15 14:50:00,220.94,220.96,220.83,220.92,6585.0,206.3847,206.4034,206.282,206.366,6585.0
2021-01-15 14:55:00,220.86,220.86,220.71,220.75,3592.0,206.31,206.31,206.1699,206.2072,3592.0
2021-01-15 15:00:00,220.78,221.0,220.73,221.0,6800.0,206.2353,206.4408,206.1886,206.4408,6800.0
2021-01-15 15:05:00,220.94,220.94,220.38,220.39,11998.0,206.3847,206.3847,205.8616,205.8709,11998.0
2021-01-15 15:10:00,220.43,220.79,220.33,220.79,9847.0,205.9083,206.2446,205.8149,206.2446,9847.0
2021-01-15 15:15:00,220.74,220.92,220.54,220.57,6324.0,206.1979,206.366,206.0111,206.0391,6324.0
2021-01-15 15:20:00,220.54,220.62,220.11,220.25,13914.0,206.0111,206.0858,205.6094,205.7402,13914.0
2021-01-15 15:25:00,220.24,220.37,220.03,220.07,6994.0,205.7308,205.8523,205.5347,205.572,6994.0
2021-01-15 15:30:00,220.04,220.24,219.85,220.24,15616.0,205.544,205.7308,205.3665,205.7308,15616.0
2021-01-15 15:35:00,220.24,220.57,220.07,220.09,10763.0,205.7308,206.0391,205.572,205.5907,10763.0
2021-01-15 15:40:00,220.0,220.26,219.72,219.72,22815.0,205.5066,205.7495,205.2451,205.2451,22815.0
2021-01-15 15:45:00,219.68,219.98,219.64,219.73,18578.0,205.2077,205.488,205.1704,205.2544,18578.0
2021-01-15 15:50:00,219.86,220.07,219.63,219.91,26094.0,205.3759,205.572,205.161,205.4226,26094.0
2021-01-15 15:55:00,219.87,220.1,219.85,219.95,48699.0,205.3852,205.6001,205.3665,205.4599,48699.0
2021-01-19 09:30:00,221.26,221.94,219.21,219.5,30502.0,206.6836,207.3188,204.7687,205.0396,30502.0
2021-01-19 09:35:00,219.76,220.09,219.2,220.0,9018.0,205.2825,205.5907,204.7593,205.5066,9018.0
2021-01-19 09:40:00,220.16,220.56,219.33,219.47,8419.0,205.6561,206.0298,204.8808,205.0116,8419.0
2021-01-19 09:45:00,219.19,220.06,219.19,219.79,13794.0,204.75,205.5627,204.75,205.3105,13794.0
2021-01-19 09:50:00,219.71,219.88,219.17,219.47,29863.0,205.2357,205.3945,204.7313,205.0116,29863.0
2021-01-19 09:55:00,219.69,220.88,219.55,220.75,12708.0,205.2171,206.3287,205.0863,206.2072,12708.0
2021-01-19 10:00:00,220.93,221.15,220.01,220.09,7724.0,206.3754,206.5809,205.516,205.5907,7724.0
2021-01-19 10:05:00,220.2,220.52,220.03,220.14,3989.0,205.6935,205.9924,205.5347,205.6374,3989.0
2021-01-19 10:10:00,220.22,220.28,219.88,219.89,8978.0,205.7121,205.7682,205.3945,205.4039,8978.0
2021-01-19 10:15:00,219.99,221.69,219.98,221.42,28976.0,205.4973,207.0853,205.488,206.8331,28976.0
2021-01-19 10:20:00,221.34,221.47,220.99,221.08,14810.0,206.7584,206.8798,206.4314,206.5155,14810.0
2021-01-19 10:25:00,221.03,221.4,221.03,221.31,7582.0,206.4688,206.8144,206.4688,206.7303,7582.0
2021-01-19 10:30:00,221.31,221.4,221.08,221.23,13233.0,206.7303,206.8144,206.5155,206.6556,13233.0
2021-01-19 10:35:00,221.17,222.13,221.16,222.02,50410.0,206.5996,207.4963,206.5902,207.3936,50410.0
2021-01-19 10:40:00,221.94,222.37,221.85,222.27,13214.0,207.3188,207.7205,207.2348,207.6271,13214.0
2021-01-19 10:45:00,222.3,222.39,222.07,222.12,22649.0,207.6551,207.7392,207.4403,207.487,22649.0
2021-01-19 10:50:00,222.12,222.61,222.12,222.38,15097.0,207.487,207.9447,207.487,207.7299,15097.0
2021-01-19 10:55:00,222.3,222.45,222.15,222.26,11143.0,207.6551,207.7952,207.515,207.6178,11143.0
2021-01-19 11:00:00,222.16,223.41,222.0,223.4,8502.0,207.5243,208.692,207.3749,208.6827,8502.0
2021-01-19 11:05:00,223.31,223.63,223.06,223.36,10957.0,208.5986,208.8975,208.3651,208.6453,10957.0
2021-01-19 11:10:00,223.43,223.7,223.28,223.47,7845.0,208.7107,208.9629,208.5706,208.748,7845.0
2021-01-19 11:15:00,223.36,223.39,222.91,223.29,5721.0,208.6453,208.6733,208.2249,208.5799,5721.0
2021-01-19 11:20:00,223.26,223.45,222.99,223.23,5708.0,208.5519,208.7294,208.2997,208.5239,5708.0
2021-01-19 11:25:00,223.39,223.39,222.88,223.0,5208.0,208.6733,208.6733,208.1969,208.309,5208.0
2021-01-19 11:30:00,222.9,223.04,222.33,222.38,6196.0,208.2156,208.3464,207.6831,207.7299,6196.0
2021-01-19 11:35:00,222.28,222.6,222.26,222.6,4568.0,207.6364,207.9354,207.6178,207.9354,4568.0
2021-01-19 11:40:00,222.67,222.68,222.28,222.51,5082.0,208.0007,208.0101,207.6364,207.8513,5082.0
2021-01-19 11:45:00,222.51,222.6,222.43,222.43,1850.0,207.8513,207.9354,207.7766,207.7766,1850.0
2021-01-19 11:50:00,222.58,222.61,222.35,222.35,5893.0,207.9167,207.9447,207.7018,207.7018,5893.0
2021-01-19 11:55:00,222.25,222.3,222.0,222.09,7771.0,207.6084,207.6551,207.3749,207.459,7771.0
2021-01-19 12:00:00,222.14,222.59,222.07,222.57,3248.0,207.5057,207.926,207.4403,207.9073,3248.0
2021-01-19 12:05:00,222.59,223.28,222.58,223.28,4183.0,207.926,208.5706,207.9167,208.5706,4183.0
2021-01-19 12:10:00,223.3,223.49,222.92,223.21,5103.0,208.5892,208.7667,208.2343,208.5052,5103.0
2021-01-19 12:15:00,223.3,223.63,223.24,223.63,10951.0,208.5892,208.8975,208.5332,208.8975,10951.0
2021-01-19 12:20:00,223.68,223.79,223.47,223.79,7207.0,208.9442,209.047,208.748,209.047,7207.0
2021-01-19 12:25:00,223.81,224.05,223.77,223.81,6222.0,209.0656,209.2898,209.0283,209.0656,6222.0
2021-01-19 12:30:00,223.87,224.05,223.86,223.94,5281.0,209.1217,209.2898,209.1123,209.1871,5281.0
2021-01-19 12:35:00,224.0,224.27,223.89,224.21,5166.0,209.2431,209.4953,209.1404,209.4393,5166.0
2021-01-19 12:40:00,224.21,224.47,224.18,224.47,9000.0,209.4393,209.6822,209.4113,209.6822,9000.0
2021-01-19 12:45:00,224.45,224.45,224.11,224.12,13052.0,209.6635,209.6635,209.3459,209.3552,13052.0
2021-01-19 12:50:00,224.13,224.15,223.83,223.92,3383.0,209.3646,209.3832,209.0843,209.1684,3383.0
2021-01-19 12:55:00,223.93,223.96,223.45,223.47,3764.0,209.1777,209.2058,208.7294,208.748,3764.0
2021-01-19 13:00:00,223.49,223.51,223.26,223.26,6598.0,208.7667,208.7854,208.5519,208.5519,6598.0
2021-01-19 13:05:00,223.29,223.59,223.23,223.52,3734.0,208.5799,208.8601,208.5239,208.7947,3734.0
2021-01-19 13:10:00,223.52,223.65,223.43,223.61,2956.0,208.7947,208.9162,208.7107,208.8788,2956.0
2021-01-19 13:15:00,223.64,223.7,223.38,223.38,4853.0,208.9068,208.9629,208.664,208.664,4853.0
2021-01-19 13:20:00,223.29,223.4,223.07,223.25,5745.0,208.5799,208.6827,208.3744,208.5425,5745.0
2021-01-19 13:25:00,223.18,223.41,223.18,223.31,3459.0,208.4771,208.692,208.4771,208.5986,3459.0
2021-01-19 13:30:00,223.31,223.42,223.16,223.3,10496.0,208.5986,208.7013,208.4585,208.5892,10496.0
2021-01-19 13:35:00,223.3,223.68,223.23,223.6,12176.0,208.5892,208.9442,208.5239,208.8695,12176.0
2021-01-19 13:40:00,223.64,223.85,223.57,223.8,2221.0,208.9068,209.103,208.8415,209.0563,2221.0
2021-01-19 13:45:00,223.8,223.95,223.7,223.76,3375.0,209.0563,209.1964,208.9629,209.0189,3375.0
2021-01-19 13:50:00,223.7,223.7,223.47,223.47,3451.0,208.9629,208.9629,208.748,208.748,3451.0
2021-01-19 13:55:00,223.46,223.46,223.01,223.04,2007.0,208.7387,208.7387,208.3183,208.3464,2007.0
2021-01-19 14:00:00,222.95,223.04,222.76,222.8,5376.0,208.2623,208.3464,208.0848,208.1222,5376.0
2021-01-19 14:05:00,222.72,223.3,222.7,223.23,5629.0,208.0475,208.5892,208.0288,208.5239,5629.0
2021-01-19 14:10:00,223.21,223.32,222.95,223.05,4864.0,208.5052,208.6079,208.2623,208.3557,4864.0
2021-01-19 14:15:00,223.05,223.2,222.95,223.2,4408.0,208.3557,208.4958,208.2623,208.4958,4408.0
2021-01-19 14:20:00,223.3,223.35,223.18,223.25,6056.0,208.5892,208.6359,208.4771,208.5425,6056.0
2021-01-19 14:25:00,223.25,223.28,223.08,223.24,6066.0,208.5425,208.5706,208.3837,208.5332,6066.0
2021-01-19 14:30:00,223.19,223.53,223.18,223.48,10228.0,208.4865,208.8041,208.4771,208.7574,10228.0
2021-01-19 14:35:00,223.46,223.66,223.37,223.63,2150.0,208.7387,208.9255,208.6546,208.8975,2150.0
2021-01-19 14:40:00,223.67,223.93,223.66,223.92,5753.0,208.9349,209.1777,208.9255,209.1684,5753.0
2021-01-19 14:45:00,223.96,224.01,223.77,223.89,4485.0,209.2058,209.2525,209.0283,209.1404,4485.0
2021-01-19 14:50:00,223.89,223.98,223.86,223.93,2690.0,209.1404,209.2244,209.1123,209.1777,2690.0
2021-01-19 14:55:00,223.99,224.1,223.97,224.02,5242.0,209.2338,209.3365,209.2151,209.2618,5242.0
2021-01-19 15:00:00,224.09,224.17,223.92,224.02,6115.0,209.3272,209.4019,209.1684,209.2618,6115.0
2021-01-19 15:05:00,224.0,224.08,223.66,223.67,5338.0,209.2431,209.3179,208.9255,208.9349,5338.0
2021-01-19 15:10:00,223.7,223.74,223.61,223.74,3043.0,208.9629,209.0003,208.8788,209.0003,3043.0
2021-01-19 15:15:00,223.65,223.87,223.61,223.72,6400.0,208.9162,209.1217,208.8788,208.9816,6400.0
2021-01-19 15:20:00,223.7,223.7,223.52,223.61,8322.0,208.9629,208.9629,208.7947,208.8788,8322.0
2021-01-19 15:25:00,223.62,223.74,223.56,223.71,5452.0,208.8882,209.0003,208.8321,208.9722,5452.0
2021-01-19 15:30:00,223.75,223.77,223.42,223.6,8228.0,209.0096,209.0283,208.7013,208.8695,8228.0
2021-01-19 15:35:00,223.55,223.55,223.33,223.53,8210.0,208.8228,208.8228,208.6173,208.8041,8210.0
2021-01-19 15:40:00,223.5,223.5,222.99,222.99,9455.0,208.7761,208.7761,208.2997,208.2997,9455.0
2021-01-19 15:45:00,222.99,223.34,222.97,223.29,10710.0,208.2997,208.6266,208.281,208.5799,10710.0
2021-01-19 15:50:00,223.36,223.53,223.14,223.39,25190.0,208.6453,208.8041,208.4398,208.6733,25190.0
2021-01-19 15:55:00,223.35,223.58,222.91,222.92,42554.0,208.6359,208.8508,208.2249,208.2343,42554.0
2021-01-20 09:30:00,224.0,225.58,223.9,225.02,34656.0,209.2431,210.719,209.1497,210.1959,34656.0
2021-01-20 09:35:00,224.98,226.16,224.8,226.16,22234.0,210.1586,211.2608,209.9904,211.2608,22234.0
2021-01-20 09:40:00,226.29,226.75,226.16,226.75,18166.0,211.3823,211.812,211.2608,211.812,18166.0
2021-01-20 09:45:00,226.67,226.81,226.13,226.13,29159.0,211.7372,211.868,211.2328,211.2328,29159.0
2021-01-20 09:50:00,226.13,226.13,225.25,225.54,8619.0,211.2328,211.2328,210.4108,210.6817,8619.0
2021-01-20 09:55:00,225.39,226.26,225.25,225.71,7825.0,210.5416,211.3542,210.4108,210.8405,7825.0
2021-01-20 10:00:00,225.82,226.08,225.73,225.85,7455.0,210.9432,211.1861,210.8592,210.9713,7455.0
2021-01-20 10:05:00,225.86,226.28,225.53,225.53,10795.0,210.9806,211.3729,210.6723,210.6723,10795.0
2021-01-20 10:10:00,225.61,225.75,225.28,225.38,4108.0,210.7471,210.8778,210.4388,210.5322,4108.0
2021-01-20 10:15:00,225.38,225.73,225.32,225.53,4209.0,210.5322,210.8592,210.4762,210.6723,4209.0
2021-01-20 10:20:00,225.54,225.89,225.34,225.67,4547.0,210.6817,211.0086,210.4948,210.8031,4547.0
2021-01-20 10:25:00,225.82,226.03,225.56,225.7,4476.0,210.9432,211.1394,210.7004,210.8311,4476.0
2021-01-20 10:30:00,225.47,226.05,225.4,225.46,3621.0,210.6163,211.1581,210.5509,210.6069,3621.0
2021-01-20 10:35:00,225.46,225.6,224.96,225.35,19745.0,210.6069,210.7377,210.1399,210.5042,19745.0
2021-01-20 10:40:00,225.36,225.75,225.3,225.55,8582.0,210.5135,210.8778,210.4575,210.691,8582.0
2021-01-20 10:45:00,225.76,226.16,225.57,225.8,20444.0,210.8872,211.2608,210.7097,210.9245,20444.0
2021-01-20 10:50:00,225.8,225.87,225.36,225.41,5672.0,210.9245,210.9899,210.5135,210.5602,5672.0
2021-01-20 10:55:00,225.31,225.33,225.09,225.3,4793.0,210.4668,210.4855,210.2613,210.4575,4793.0
2021-01-20 11:00:00,225.34,225.35,225.0,225.2,5327.0,210.4948,210.5042,210.1772,210.3641,5327.0
2021-01-20 11:05:00,225.2,225.23,224.93,225.02,2752.0,210.3641,210.3921,210.1119,210.1959,2752.0
2021-01-20 11:10:00,224.95,224.98,224.72,224.73,2871.0,210.1305,210.1586,209.9157,209.925,2871.0
2021-01-20 11:15:00,224.79,225.71,224.76,225.25,5665.0,209.9811,210.8405,209.9531,210.4108,5665.0
2021-01-20 11:20:00,225.32,225.32,225.07,225.2,3824.0,210.4762,210.4762,210.2426,210.3641,3824.0
2021-01-20 11:25:00,225.11,225.15,224.92,225.05,2088.0,210.28,210.3174,210.1025,210.224,2088.0
2021-01-20 11:30:00,225.26,225.44,225.09,225.44,1573.0,210.4201,210.5883,210.2613,210.5883,1573.0
2021-01-20 11:35:00,225.3,225.61,225.3,225.43,6301.0,210.4575,210.7471,210.4575,210.5789,6301.0
2021-01-20 11:40:00,225.42,225.49,225.32,225.38,1600.0,210.5696,210.635,210.4762,210.5322,1600.0
2021-01-20 11:45:00,225.41,225.65,225.4,225.59,3590.0,210.5602,210.7844,210.5509,210.7284,3590.0
2021-01-20 11:50:00,225.5,225.54,225.4,225.54,3059.0,210.6443,210.6817,210.5509,210.6817,3059.0
2021-01-20 11:55:00,225.5,225.91,225.5,225.81,30818.0,210.6443,211.0273,210.6443,210.9339,30818.0
2021-01-20 12:00:00,225.95,226.14,225.9,226.0,9201.0,211.0647,211.2421,211.018,211.1114,9201.0
2021-01-20 12:05:00,226.13,226.47,226.13,226.43,2461.0,211.2328,211.5504,211.2328,211.513,2461.0
2021-01-20 12:10:00,226.4,226.45,226.14,226.45,4154.0,211.485,211.5317,211.2421,211.5317,4154.0
2021-01-20 12:15:00,226.4,226.56,226.35,226.43,14041.0,211.485,211.6345,211.4383,211.513,14041.0
2021-01-20 12:20:00,226.4,226.66,226.25,226.62,5860.0,211.485,211.7279,211.3449,211.6905,5860.0
2021-01-20 12:25:00,226.67,226.77,226.61,226.69,4072.0,211.7372,211.8306,211.6812,211.7559,4072.0
2021-01-20 12:30:00,226.68,226.8,226.51,226.72,4617.0,211.7466,211.8587,211.5878,211.7839,4617.0
2021-01-20 12:35:00,226.82,227.1,226.79,227.09,5516.0,211.8773,212.1389,211.8493,212.1296,5516.0
2021-01-20 12:40:00,227.09,227.21,226.75,226.98,9907.0,212.1296,212.2417,211.812,212.0268,9907.0
2021-01-20 12:45:00,226.96,227.0,226.73,226.82,3169.0,212.0081,212.0455,211.7933,211.8773,3169.0
2021-01-20 12:50:00,226.86,227.0,226.8,226.83,3324.0,211.9147,212.0455,211.8587,211.8867,3324.0
2021-01-20 12:55:00,226.92,226.92,226.72,226.72,1750.0,211.9708,211.9708,211.7839,211.7839,1750.0
2021-01-20 13:00:00,226.78,226.78,226.41,226.77,4904.0,211.84,211.84,211.4944,211.8306,4904.0
2021-01-20 13:05:00,226.8,226.93,226.72,226.93,4288.0,211.8587,211.9801,211.7839,211.9801,4288.0
2021-01-20 13:10:00,227.0,227.01,226.73,226.74,3734.0,212.0455,212.0548,211.7933,211.8026,3734.0
2021-01-20 13:15:00,226.69,226.93,226.68,226.81,4435.0,211.7559,211.9801,211.7466,211.868,4435.0
2021-01-20 13:20:00,226.84,226.84,226.42,226.42,5348.0,211.896,211.896,211.5037,211.5037,5348.0
2021-01-20 13:25:00,226.34,226.8,226.34,226.8,2789.0,211.429,211.8587,211.429,211.8587,2789.0
2021-01-20 13:30:00,226.79,226.88,226.74,226.75,4635.0,211.8493,211.9334,211.8026,211.812,4635.0
2021-01-20 13:35:00,226.75,227.0,226.75,226.77,3205.0,211.812,212.0455,211.812,211.8306,3205.0
2021-01-20 13:40:00,226.62,226.69,226.44,226.45,8328.0,211.6905,211.7559,211.5224,211.5317,8328.0
2021-01-20 13:45:00,226.49,226.49,226.15,226.19,4841.0,211.5691,211.5691,211.2515,211.2889,4841.0
2021-01-20 13:50:00,226.23,226.31,226.17,226.26,3354.0,211.3262,211.4009,211.2702,211.3542,3354.0
2021-01-20 13:55:00,226.29,226.52,226.17,226.44,7818.0,211.3823,211.5971,211.2702,211.5224,7818.0
2021-01-20 14:00:00,226.45,226.45,225.95,225.99,39208.0,211.5317,211.5317,211.0647,211.102,39208.0
2021-01-20 14:05:00,225.95,226.03,225.92,226.03,5205.0,211.0647,211.1394,211.0366,211.1394,5205.0
2021-01-20 14:10:00,226.01,226.12,225.79,226.1,15923.0,211.1207,211.2235,210.9152,211.2048,15923.0
2021-01-20 14:15:00,226.08,226.13,226.0,226.09,3324.0,211.1861,211.2328,211.1114,211.1954,3324.0
2021-01-20 14:20:00,226.09,226.18,225.95,226.14,3430.0,211.1954,211.2795,211.0647,211.2421,3430.0
2021-01-20 14:25:00,226.1,226.1,226.04,226.07,1794.0,211.2048,211.2048,211.1487,211.1768,1794.0
2021-01-20 14:30:00,226.07,226.12,225.96,226.11,7630.0,211.1768,211.2235,211.074,211.2141,7630.0
2021-01-20 14:35:00,226.19,226.25,226.04,226.19,3790.0,211.2889,211.3449,211.1487,211.2889,3790.0
2021-01-20 14:40:00,226.2,226.58,226.2,226.45,7216.0,211.2982,211.6532,211.2982,211.5317,7216.0
2021-01-20 14:45:00,226.46,226.55,226.39,226.55,4802.0,211.5411,211.6251,211.4757,211.6251,4802.0
2021-01-20 14:50:00,226.51,226.82,226.5,226.82,3946.0,211.5878,211.8773,211.5784,211.8773,3946.0
2021-01-20 14:55:00,226.86,227.07,226.75,226.93,15115.0,211.9147,212.1109,211.812,211.9801,15115.0
2021-01-20 15:00:00,226.84,227.22,226.83,227.04,6348.0,211.896,212.251,211.8867,212.0829,6348.0
2021-01-20 15:05:00,227.0,227.12,226.94,227.01,4858.0,212.0455,212.1576,211.9894,212.0548,4858.0
2021-01-20 15:10:00,226.98,226.98,226.75,226.93,8562.0,212.0268,212.0268,211.812,211.9801,8562.0
2021-01-20 15:15:00,226.94,227.1,226.92,227.1,5151.0,211.9894,212.1389,211.9708,212.1389,5151.0
2021-01-20 15:20:00,227.06,227.1,226.92,227.05,5432.0,212.1015,212.1389,211.9708,212.0922,5432.0
2021-01-20 15:25:00,227.05,227.31,227.01,227.31,10214.0,212.0922,212.3351,212.0548,212.3351,10214.0
2021-01-20 15:30:00,227.33,227.94,227.33,227.94,15237.0,212.3538,212.9236,212.3538,212.9236,15237.0
2021-01-20 15:35:00,227.88,228.26,227.88,228.26,26559.0,212.8675,213.2225,212.8675,213.2225,26559.0
2021-01-20 15:40:00,228.23,228.35,228.01,228.06,32214.0,213.1945,213.3066,212.989,213.0357,32214.0
2021-01-20 15:45:00,228.05,228.58,228.02,228.09,26914.0,213.0263,213.5214,212.9983,213.0637,26914.0
2021-01-20 15:50:00,228.08,228.27,228.0,228.11,25776.0,213.0543,213.2318,212.9796,213.0824,25776.0
2021-01-20 15:55:00,228.12,228.21,227.51,227.51,45501.0,213.0917,213.1758,212.5219,212.5219,45501.0
2021-01-21 09:30:00,226.98,227.2,226.01,226.76,22441.0,212.0268,212.2323,211.1207,211.8213,22441.0
2021-01-21 09:35:00,226.48,226.7,226.0,226.19,10310.0,211.5597,211.7653,211.1114,211.2889,10310.0
2021-01-21 09:40:00,226.16,226.53,225.84,226.04,6760.0,211.2608,211.6065,210.9619,211.1487,6760.0
2021-01-21 09:45:00,226.04,226.32,226.0,226.1,4331.0,211.1487,211.4103,211.1114,211.2048,4331.0
2021-01-21 09:50:00,226.35,226.35,225.87,225.95,15292.0,211.4383,211.4383,210.9899,211.0647,15292.0
2021-01-21 09:55:00,225.99,226.31,225.95,226.22,25577.0,211.102,211.4009,211.0647,211.3169,25577.0
2021-01-21 10:00:00,226.34,226.63,226.21,226.5,4675.0,211.429,211.6999,211.3075,211.5784,4675.0
2021-01-21 10:05:00,226.46,227.23,226.33,227.23,5076.0,211.5411,212.2603,211.4196,212.2603,5076.0
2021-01-21 10:10:00,227.05,227.45,226.98,227.3,4796.0,212.0922,212.4658,212.0268,212.3257,4796.0
2021-01-21 10:15:00,227.39,227.93,227.22,227.32,7543.0,212.4098,212.9142,212.251,212.3444,7543.0
2021-01-21 10:20:00,227.4,227.92,227.36,227.92,4149.0,212.4191,212.9049,212.3818,212.9049,4149.0
2021-01-21 10:25:00,227.9,228.26,227.65,228.13,5746.0,212.8862,213.2225,212.6527,213.101,5746.0
2021-01-21 10:30:00,228.25,228.25,227.98,228.16,7694.0,213.2131,213.2131,212.9609,213.1291,7694.0
2021-01-21 10:35:00,228.1,228.53,227.87,228.3,10322.0,213.073,213.4747,212.8582,213.2598,10322.0
2021-01-21 10:40:00,228.38,228.54,228.2,228.47,6916.0,213.3346,213.484,213.1664,213.4186,6916.0
2021-01-21 10:45:00,228.43,228.49,228.05,228.05,5278.0,213.3813,213.4373,213.0263,213.0263,5278.0
2021-01-21 10:50:00,228.0,228.4,227.96,228.29,7502.0,212.9796,213.3533,212.9422,213.2505,7502.0
2021-01-21 10:55:00,228.29,228.36,228.11,228.36,3406.0,213.2505,213.3159,213.0824,213.3159,3406.0
2021-01-21 11:00:00,228.42,228.6,228.24,228.48,5771.0,213.3719,213.5401,213.2038,213.428,5771.0
2021-01-21 11:05:00,228.59,228.7,228.46,228.54,16409.0,213.5307,213.6335,213.4093,213.484,16409.0
2021-01-21 11:10:00,228.56,228.69,228.34,228.64,2495.0,213.5027,213.6242,213.2972,213.5774,2495.0
2021-01-21 11:15:00,228.61,228.64,228.07,228.22,8373.0,213.5494,213.5774,213.045,213.1851,8373.0
2021-01-21 11:20:00,228.28,228.35,227.96,228.13,3996.0,213.2412,213.3066,212.9422,213.101,3996.0
2021-01-21 11:25:00,228.15,228.56,228.13,228.47,5846.0,213.1197,213.5027,213.101,213.4186,5846.0
2021-01-21 11:30:00,228.37,228.37,227.99,227.99,4309.0,213.3252,213.3252,212.9703,212.9703,4309.0
2021-01-21 11:35:00,228.01,228.3,228.0,228.3,2944.0,212.989,213.2598,212.9796,213.2598,2944.0
2021-01-21 11:40:00,228.25,228.3,228.12,228.27,1430.0,213.2131,213.2598,213.0917,213.2318,1430.0
2021-01-21 11:45:00,228.38,228.54,228.25,228.35,2743.0,213.3346,213.484,213.2131,213.3066,2743.0
2021-01-21 11:50:00,228.28,228.36,228.19,228.34,4109.0,213.2412,213.3159,213.1571,213.2972,4109.0
2021-01-21 11:55:00,228.35,228.53,228.35,228.48,3014.0,213.3066,213.4747,213.3066,213.428,3014.0
2021-01-21 12:00:00,228.53,228.59,228.27,228.27,4052.0,213.4747,213.5307,213.2318,213.2318,4052.0
2021-01-21 12:05:00,228.08,228.22,228.04,228.21,2609.0,213.0543,213.1851,213.017,213.1758,2609.0
2021-01-21 12:10:00,228.25,228.49,228.18,228.49,5900.0,213.2131,213.4373,213.1478,213.4373,5900.0
2021-01-21 12:15:00,228.56,228.56,228.15,228.18,4322.0,213.5027,213.5027,213.1197,213.1478,4322.0
2021-01-21 12:20:00,228.15,228.47,228.14,228.47,1221.0,213.1197,213.4186,213.1104,213.4186,1221.0
2021-01-21 12:25:00,228.38,228.51,228.34,228.4,2244.0,213.3346,213.456,213.2972,213.3533,2244.0
2021-01-21 12:30:00,228.33,228.33,228.12,228.12,4702.0,213.2879,213.2879,213.0917,213.0917,4702.0
2021-01-21 12:35:00,228.14,228.19,227.91,227.92,3567.0,213.1104,213.1571,212.8955,212.9049,3567.0
2021-01-21 12:40:00,227.92,228.04,227.86,228.03,1857.0,212.9049,213.017,212.8488,213.0076,1857.0
2021-01-21 12:45:00,228.07,228.08,227.73,227.73,7028.0,213.045,213.0543,212.7274,212.7274,7028.0
2021-01-21 12:50:00,227.54,227.68,227.35,227.68,4978.0,212.5499,212.6807,212.3724,212.6807,4978.0
2021-01-21 12:55:00,227.55,227.66,227.46,227.53,2462.0,212.5593,212.662,212.4752,212.5406,2462.0
2021-01-21 13:00:00,227.59,227.59,227.37,227.52,5668.0,212.5966,212.5966,212.3911,212.5312,5668.0
2021-01-21 13:05:00,227.49,227.6,227.4,227.57,3417.0,212.5032,212.606,212.4191,212.5779,3417.0
2021-01-21 13:10:00,227.63,227.85,227.42,227.85,4053.0,212.634,212.8395,212.4378,212.8395,4053.0
2021-01-21 13:15:00,227.8,227.92,227.66,227.66,3468.0,212.7928,212.9049,212.662,212.662,3468.0
2021-01-21 13:20:00,227.61,227.65,227.4,227.52,4000.0,212.6153,212.6527,212.4191,212.5312,4000.0
2021-01-21 13:25:00,227.47,227.73,227.42,227.7,6342.0,212.4845,212.7274,212.4378,212.6994,6342.0
2021-01-21 13:30:00,227.74,227.84,227.67,227.73,3660.0,212.7367,212.8302,212.6714,212.7274,3660.0
2021-01-21 13:35:00,227.74,227.89,227.7,227.89,1625.0,212.7367,212.8769,212.6994,212.8769,1625.0
2021-01-21 13:40:00,227.88,227.95,227.71,227.72,3165.0,212.8675,212.9329,212.7087,212.7181,3165.0
2021-01-21 13:45:00,227.65,227.7,227.54,227.67,2070.0,212.6527,212.6994,212.5499,212.6714,2070.0
2021-01-21 13:50:00,227.83,227.96,227.71,227.92,2825.0,212.8208,212.9422,212.7087,212.9049,2825.0
2021-01-21 13:55:00,227.92,228.13,227.86,228.13,12397.0,212.9049,213.101,212.8488,213.101,12397.0
2021-01-21 14:00:00,228.16,228.26,227.92,228.05,4833.0,213.1291,213.2225,212.9049,213.0263,4833.0
2021-01-21 14:05:00,228.05,228.32,228.04,228.14,2823.0,213.0263,213.2785,213.017,213.1104,2823.0
2021-01-21 14:10:00,228.0,228.07,227.98,228.05,2463.0,212.9796,213.045,212.9609,213.0263,2463.0
2021-01-21 14:15:00,228.03,228.13,227.98,228.09,5721.0,213.0076,213.101,212.9609,213.0637,5721.0
2021-01-21 14:20:00,228.09,228.23,228.04,228.04,5299.0,213.0637,213.1945,213.017,213.017,5299.0
2021-01-21 14:25:00,228.04,228.14,228.0,228.13,3481.0,213.017,213.1104,212.9796,213.101,3481.0
2021-01-21 14:30:00,228.1,228.19,228.08,228.19,1835.0,213.073,213.1571,213.0543,213.1571,1835.0
2021-01-21 14:35:00,228.22,228.36,228.13,228.29,4410.0,213.1851,213.3159,213.101,213.2505,4410.0
2021-01-21 14:40:00,228.37,228.42,228.26,228.29,5142.0,213.3252,213.3719,213.2225,213.2505,5142.0
2021-01-21 14:45:00,228.29,228.34,228.21,228.21,5990.0,213.2505,213.2972,213.1758,213.1758,5990.0
2021-01-21 14:50:00,228.21,228.29,227.96,227.96,4633.0,213.1758,213.2505,212.9422,212.9422,4633.0
2021-01-21 14:55:00,227.92,227.94,227.65,227.71,2482.0,212.9049,212.9236,212.6527,212.7087,2482.0
2021-01-21 15:00:00,227.75,227.78,227.55,227.77,7109.0,212.7461,212.7741,212.5593,212.7648,7109.0
2021-01-21 15:05:00,227.8,227.8,227.6,227.66,5019.0,212.7928,212.7928,212.606,212.662,5019.0
2021-01-21 15:10:00,227.67,228.08,227.63,228.08,13542.0,212.6714,213.0543,212.634,213.0543,13542.0
2021-01-21 15:15:00,228.04,228.46,227.97,228.46,7759.0,213.017,213.4093,212.9516,213.4093,7759.0
2021-01-21 15:20:00,228.39,228.63,228.39,228.5,5128.0,213.3439,213.5681,213.3439,213.4467,5128.0
2021-01-21 15:25:00,228.55,228.71,228.48,228.55,6316.0,213.4934,213.6428,213.428,213.4934,6316.0
2021-01-21 15:30:00,228.51,228.51,228.14,228.29,8937.0,213.456,213.456,213.1104,213.2505,8937.0
2021-01-21 15:35:00,228.23,228.36,228.15,228.15,18442.0,213.1945,213.3159,213.1197,213.1197,18442.0
2021-01-21 15:40:00,228.13,228.39,228.12,228.21,10827.0,213.101,213.3439,213.0917,213.1758,10827.0
2021-01-21 15:45:00,228.27,228.34,228.13,228.34,11396.0,213.2318,213.2972,213.101,213.2972,11396.0
2021-01-21 15:50:00,228.26,228.42,228.12,228.3,12791.0,213.2225,213.3719,213.0917,213.2598,12791.0
2021-01-21 15:55:00,228.24,228.9,228.18,228.59,76746.0,213.2038,213.8203,213.1478,213.5307,76746.0
2021-01-22 09:30:00,226.35,227.66,226.02,226.51,19632.0,211.4383,212.662,211.1301,211.5878,19632.0
2021-01-22 09:35:00,226.17,227.64,225.75,227.6,5711.0,211.2702,212.6433,210.8778,212.606,5711.0
2021-01-22 09:40:00,227.58,227.58,226.84,226.9,4606.0,212.5873,212.5873,211.896,211.9521,4606.0
2021-01-22 09:45:00,226.95,227.41,226.84,227.03,6598.0,211.9988,212.4285,211.896,212.0735,6598.0
2021-01-22 09:50:00,227.12,227.48,226.87,227.44,3913.0,212.1576,212.4939,211.9241,212.4565,3913.0
2021-01-22 09:55:00,227.52,227.84,227.34,227.84,6078.0,212.5312,212.8302,212.3631,212.8302,6078.0
2021-01-22 10:00:00,227.77,228.23,227.76,228.07,2996.0,212.7648,213.1945,212.7554,213.045,2996.0
2021-01-22 10:05:00,228.17,228.29,228.01,228.29,3159.0,213.1384,213.2505,212.989,213.2505,3159.0
2021-01-22 10:10:00,228.26,228.27,227.91,228.1,3269.0,213.2225,213.2318,212.8955,213.073,3269.0
2021-01-22 10:15:00,228.11,228.68,228.1,228.21,4239.0,213.0824,213.6148,213.073,213.1758,4239.0
2021-01-22 10:20:00,228.07,228.07,227.3,227.58,5170.0,213.045,213.045,212.3257,212.5873,5170.0
2021-01-22 10:25:00,227.9,227.9,227.33,227.44,3931.0,212.8862,212.8862,212.3538,212.4565,3931.0
2021-01-22 10:30:00,227.55,227.66,227.39,227.39,1279.0,212.5593,212.662,212.4098,212.4098,1279.0
2021-01-22 10:35:00,227.37,227.55,227.2,227.55,3347.0,212.3911,212.5593,212.2323,212.5593,3347.0
2021-01-22 10:40:00,227.56,228.02,227.56,227.75,1918.0,212.5686,212.9983,212.5686,212.7461,1918.0
2021-01-22 10:45:00,227.84,228.12,227.79,228.12,2708.0,212.8302,213.0917,212.7834,213.0917,2708.0
2021-01-22 10:50:00,228.1,228.19,227.97,227.97,2000.0,213.073,213.1571,212.9516,212.9516,2000.0
2021-01-22 10:55:00,227.93,228.16,227.7,227.72,4511.0,212.9142,213.1291,212.6994,212.7181,4511.0
2021-01-22 11:00:00,227.78,228.25,227.78,228.24,1770.0,212.7741,213.2131,212.7741,213.2038,1770.0
2021-01-22 11:05:00,228.07,228.08,227.62,227.77,1918.0,213.045,213.0543,212.6246,212.7648,1918.0
2021-01-22 11:10:00,227.74,227.75,227.34,227.49,2553.0,212.7367,212.7461,212.3631,212.5032,2553.0
2021-01-22 11:15:00,227.34,227.49,227.34,227.35,13827.0,212.3631,212.5032,212.3631,212.3724,13827.0
2021-01-22 11:20:00,227.32,227.32,227.15,227.27,1271.0,212.3444,212.3444,212.1856,212.2977,1271.0
2021-01-22 11:25:00,227.22,227.33,227.17,227.32,2809.0,212.251,212.3538,212.2043,212.3444,2809.0
2021-01-22 11:30:00,227.31,227.8,227.19,227.79,2845.0,212.3351,212.7928,212.223,212.7834,2845.0
2021-01-22 11:35:00,227.75,227.92,227.53,227.86,3777.0,212.7461,212.9049,212.5406,212.8488,3777.0
2021-01-22 11:40:00,227.78,227.79,227.54,227.55,2626.0,212.7741,212.7834,212.5499,212.5593,2626.0
2021-01-22 11:45:00,227.55,227.88,227.5,227.88,4142.0,212.5593,212.8675,212.5126,212.8675,4142.0
2021-01-22 11:50:00,227.92,228.07,227.87,227.87,1500.0,212.9049,213.045,212.8582,212.8582,1500.0
2021-01-22 11:55:00,227.91,227.98,227.71,227.98,2243.0,212.8955,212.9609,212.7087,212.9609,2243.0
2021-01-22 12:00:00,228.12,228.32,228.07,228.07,1329.0,213.0917,213.2785,213.045,213.045,1329.0
2021-01-22 12:05:00,227.97,228.04,227.75,227.75,1288.0,212.9516,213.017,212.7461,212.7461,1288.0
2021-01-22 12:10:00,227.94,227.94,227.6,227.65,1791.0,212.9236,212.9236,212.606,212.6527,1791.0
2021-01-22 12:15:00,227.72,227.99,227.72,227.81,3905.0,212.7181,212.9703,212.7181,212.8021,3905.0
2021-01-22 12:20:00,227.78,228.01,227.77,227.95,1896.0,212.7741,212.989,212.7648,212.9329,1896.0
2021-01-22 12:25:00,227.89,227.99,227.84,227.87,2551.0,212.8769,212.9703,212.8302,212.8582,2551.0
2021-01-22 12:30:00,227.96,227.99,227.71,227.73,3160.0,212.9422,212.9703,212.7087,212.7274,3160.0
2021-01-22 12:35:00,227.71,227.78,227.51,227.61,2599.0,212.7087,212.7741,212.5219,212.6153,2599.0
2021-01-22 12:40:00,227.51,227.73,227.46,227.46,3911.0,212.5219,212.7274,212.4752,212.4752,3911.0
2021-01-22 12:45:00,227.36,227.55,227.19,227.39,15300.0,212.3818,212.5593,212.223,212.4098,15300.0
2021-01-22 12:50:00,227.4,227.61,227.4,227.48,1000.0,212.4191,212.6153,212.4191,212.4939,1000.0
2021-01-22 12:55:00,227.53,227.63,227.36,227.59,5788.0,212.5406,212.634,212.3818,212.5966,5788.0
2021-01-22 13:00:00,227.63,227.81,227.49,227.56,1773.0,212.634,212.8021,212.5032,212.5686,1773.0
2021-01-22 13:05:00,227.49,227.6,227.25,227.47,14266.0,212.5032,212.606,212.279,212.4845,14266.0
2021-01-22 13:10:00,227.58,227.64,227.46,227.57,2800.0,212.5873,212.6433,212.4752,212.5779,2800.0
2021-01-22 13:15:00,227.56,227.82,227.51,227.82,1151.0,212.5686,212.8115,212.5219,212.8115,1151.0
2021-01-22 13:20:00,227.72,228.0,227.68,227.99,3003.0,212.7181,212.9796,212.6807,212.9703,3003.0
2021-01-22 13:25:00,228.0,228.17,227.97,227.97,2120.0,212.9796,213.1384,212.9516,212.9516,2120.0
2021-01-22 13:30:00,227.96,228.21,227.96,228.2,1129.0,212.9422,213.1758,212.9422,213.1664,1129.0
2021-01-22 13:35:00,228.17,228.24,228.01,228.01,1279.0,213.1384,213.2038,212.989,212.989,1279.0
2021-01-22 13:40:00,228.15,228.29,228.1,228.24,1779.0,213.1197,213.2505,213.073,213.2038,1779.0
2021-01-22 13:45:00,228.2,228.29,228.18,228.21,1750.0,213.1664,213.2505,213.1478,213.1758,1750.0
2021-01-22 13:50:00,228.29,228.29,228.11,228.17,700.0,213.2505,213.2505,213.0824,213.1384,700.0
2021-01-22 13:55:00,228.16,228.16,227.87,227.99,3313.0,213.1291,213.1291,212.8582,212.9703,3313.0
2021-01-22 14:00:00,227.94,227.95,227.66,227.9,6562.0,212.9236,212.9329,212.662,212.8862,6562.0
2021-01-22 14:05:00,227.85,227.88,227.77,227.8,3944.0,212.8395,212.8675,212.7648,212.7928,3944.0
2021-01-22 14:10:00,227.88,227.88,227.57,227.65,2046.0,212.8675,212.8675,212.5779,212.6527,2046.0
2021-01-22 14:15:00,227.69,227.69,227.51,227.56,2270.0,212.69,212.69,212.5219,212.5686,2270.0
2021-01-22 14:20:00,227.58,227.79,227.47,227.79,3121.0,212.5873,212.7834,212.4845,212.7834,3121.0
2021-01-22 14:25:00,227.68,227.76,227.26,227.26,2478.0,212.6807,212.7554,212.2884,212.2884,2478.0
2021-01-22 14:30:00,227.29,227.35,226.96,226.97,4655.0,212.3164,212.3724,212.0081,212.0175,4655.0
2021-01-22 14:35:00,227.04,227.19,226.89,226.89,2675.0,212.0829,212.223,211.9427,211.9427,2675.0
2021-01-22 14:40:00,227.04,227.19,226.99,227.07,2041.0,212.0829,212.223,212.0361,212.1109,2041.0
2021-01-22 14:45:00,227.08,227.09,226.88,226.88,3483.0,212.1202,212.1296,211.9334,211.9334,3483.0
2021-01-22 14:50:00,226.9,227.03,226.47,226.47,4998.0,211.9521,212.0735,211.5504,211.5504,4998.0
2021-01-22 14:55:00,226.55,226.75,226.37,226.71,2632.0,211.6251,211.812,211.457,211.7746,2632.0
2021-01-22 15:00:00,226.73,226.73,226.46,226.53,2466.0,211.7933,211.7933,211.5411,211.6065,2466.0
2021-01-22 15:05:00,226.53,226.87,226.53,226.79,2926.0,211.6065,211.9241,211.6065,211.8493,2926.0
2021-01-22 15:10:00,226.66,226.72,226.02,226.03,7588.0,211.7279,211.7839,211.1301,211.1394,7588.0
2021-01-22 15:15:00,226.03,226.68,226.02,226.44,3919.0,211.1394,211.7466,211.1301,211.5224,3919.0
2021-01-22 15:20:00,226.42,226.85,226.41,226.81,4944.0,211.5037,211.9054,211.4944,211.868,4944.0
2021-01-22 15:25:00,226.96,227.13,226.83,227.13,3636.0,212.0081,212.1669,211.8867,212.1669,3636.0
2021-01-22 15:30:00,227.23,227.55,227.1,227.49,11869.0,212.2603,212.5593,212.1389,212.5032,11869.0
2021-01-22 15:35:00,227.56,227.67,227.4,227.57,9775.0,212.5686,212.6714,212.4191,212.5779,9775.0
2021-01-22 15:40:00,227.64,227.78,227.46,227.63,8131.0,212.6433,212.7741,212.4752,212.634,8131.0
2021-01-22 15:45:00,227.63,227.68,227.31,227.31,7335.0,212.634,212.6807,212.3351,212.3351,7335.0
2021-01-22 15:50:00,227.38,227.76,227.38,227.63,11051.0,212.4005,212.7554,212.4005,212.634,11051.0
2021-01-22 15:55:00,227.63,227.63,226.71,226.91,55288.0,212.634,212.634,211.7746,211.9614,55288.0
2021-01-25 09:30:00,225.53,226.01,225.25,225.62,15242.0,210.6723,211.1207,210.4108,210.7564,15242.0
2021-01-25 09:35:00,225.59,225.83,224.9,225.8,15500.0,210.7284,210.9526,210.0838,210.9245,15500.0
2021-01-25 09:40:00,225.52,225.79,225.35,225.52,10195.0,210.663,210.9152,210.5042,210.663,10195.0
2021-01-25 09:45:00,225.64,226.2,225.55,225.77,4726.0,210.7751,211.2982,210.691,210.8965,4726.0
2021-01-25 09:50:00,225.81,225.9,225.45,225.56,10651.0,210.9339,211.018,210.5976,210.7004,10651.0
2021-01-25 09:55:00,225.65,225.8,225.08,225.17,11944.0,210.7844,210.9245,210.252,210.336,11944.0
2021-01-25 10:00:00,225.02,225.71,225.02,225.67,14695.0,210.1959,210.8405,210.1959,210.8031,14695.0
2021-01-25 10:05:00,225.67,225.83,225.46,225.61,11012.0,210.8031,210.9526,210.6069,210.7471,11012.0
2021-01-25 10:10:00,225.54,226.11,225.53,226.11,7769.0,210.6817,211.2141,210.6723,211.2141,7769.0
2021-01-25 10:15:00,226.08,226.08,225.82,225.91,5547.0,211.1861,211.1861,210.9432,211.0273,5547.0
2021-01-25 10:20:00,226.07,226.32,226.0,226.31,2324.0,211.1768,211.4103,211.1114,211.4009,2324.0
2021-01-25 10:25:00,226.43,226.46,225.83,226.06,5962.0,211.513,211.5411,210.9526,211.1674,5962.0
2021-01-25 10:30:00,226.12,226.25,225.86,226.25,12761.0,211.2235,211.3449,210.9806,211.3449,12761.0
2021-01-25 10:35:00,226.23,226.9,226.19,226.87,4131.0,211.3262,211.9521,211.2889,211.9241,4131.0
2021-01-25 10:40:00,226.88,227.0,226.46,226.98,47490.0,211.9334,212.0455,211.5411,212.0268,47490.0
2021-01-25 10:45:00,226.81,226.9,226.13,226.18,3011.0,211.868,211.9521,211.2328,211.2795,3011.0
2021-01-25 10:50:00,226.13,226.14,225.69,225.86,18545.0,211.2328,211.2421,210.8218,210.9806,18545.0
2021-01-25 10:55:00,225.89,226.0,224.9,224.9,46737.0,211.0086,211.1114,210.0838,210.0838,46737.0
2021-01-25 11:00:00,224.9,225.42,224.44,224.44,4725.0,210.0838,210.5696,209.6541,209.6541,4725.0
2021-01-25 11:05:00,224.57,225.13,223.67,223.83,36502.0,209.7756,210.2987,208.9349,209.0843,36502.0
2021-01-25 11:10:00,223.73,224.64,223.58,224.64,14130.0,208.9909,209.841,208.8508,209.841,14130.0
2021-01-25 11:15:00,224.42,225.74,224.3,225.29,8719.0,209.6355,210.8685,209.5234,210.4481,8719.0
2021-01-25 11:20:00,225.31,225.31,225.02,225.02,4917.0,210.4668,210.4668,210.1959,210.1959,4917.0
2021-01-25 11:25:00,225.14,225.33,224.52,224.67,6109.0,210.308,210.4855,209.7289,209.869,6109.0
2021-01-25 11:30:00,224.63,224.66,224.17,224.33,4017.0,209.8316,209.8596,209.4019,209.5514,4017.0
2021-01-25 11:35:00,224.48,224.79,224.42,224.79,2120.0,209.6915,209.9811,209.6355,209.9811,2120.0
2021-01-25 11:40:00,224.79,224.97,224.55,224.96,3100.0,209.9811,210.1492,209.7569,210.1399,3100.0
2021-01-25 11:45:00,225.06,225.3,225.06,225.28,1538.0,210.2333,210.4575,210.2333,210.4388,1538.0
2021-01-25 11:50:00,225.26,225.45,225.26,225.37,2162.0,210.4201,210.5976,210.4201,210.5229,2162.0
2021-01-25 11:55:00,225.46,225.73,225.46,225.57,1500.0,210.6069,210.8592,210.6069,210.7097,1500.0
2021-01-25 12:00:00,225.67,225.7,225.12,225.12,2473.0,210.8031,210.8311,210.2893,210.2893,2473.0
2021-01-25 12:05:00,225.23,225.23,224.81,224.95,1450.0,210.3921,210.3921,209.9998,210.1305,1450.0
2021-01-25 12:10:00,225.05,225.14,224.84,224.95,4425.0,210.224,210.308,210.0278,210.1305,4425.0
2021-01-25 12:15:00,225.0,225.06,224.33,224.59,5227.0,210.1772,210.2333,209.5514,209.7943,5227.0
2021-01-25 12:20:00,224.63,224.91,223.97,223.97,3614.0,209.8316,210.0932,209.2151,209.2151,3614.0
2021-01-25 12:25:00,224.13,224.43,224.08,224.2,4375.0,209.3646,209.6448,209.3179,209.43,4375.0
2021-01-25 12:30:00,224.18,224.52,223.96,224.49,6886.0,209.4113,209.7289,209.2058,209.7008,6886.0
2021-01-25 12:35:00,224.54,225.2,224.54,224.72,51441.0,209.7476,210.3641,209.7476,209.9157,51441.0
2021-01-25 12:40:00,224.91,225.13,224.86,224.87,5431.0,210.0932,210.2987,210.0465,210.0558,5431.0
2021-01-25 12:45:00,224.95,225.06,224.85,224.85,3101.0,210.1305,210.2333,210.0371,210.0371,3101.0
2021-01-25 12:50:00,224.75,224.95,224.58,224.68,2124.0,209.9437,210.1305,209.7849,209.8783,2124.0
2021-01-25 12:55:00,224.65,224.73,224.41,224.73,4897.0,209.8503,209.925,209.6261,209.925,4897.0
2021-01-25 13:00:00,224.71,224.88,224.65,224.8,2903.0,209.9064,210.0652,209.8503,209.9904,2903.0
2021-01-25 13:05:00,224.75,224.75,224.37,224.47,4049.0,209.9437,209.9437,209.5888,209.6822,4049.0
2021-01-25 13:10:00,224.39,224.68,224.21,224.51,4470.0,209.6074,209.8783,209.4393,209.7195,4470.0
2021-01-25 13:15:00,224.63,224.82,224.63,224.74,3744.0,209.8316,210.0091,209.8316,209.9344,3744.0
2021-01-25 13:20:00,224.78,225.0,224.65,224.88,3450.0,209.9717,210.1772,209.8503,210.0652,3450.0
2021-01-25 13:25:00,224.81,224.82,224.5,224.54,4000.0,209.9998,210.0091,209.7102,209.7476,4000.0
2021-01-25 13:30:00,224.56,224.76,224.33,224.33,8879.0,209.7662,209.9531,209.5514,209.5514,8879.0
2021-01-25 13:35:00,224.43,224.61,224.4,224.5,5000.0,209.6448,209.8129,209.6168,209.7102,5000.0
2021-01-25 13:40:00,224.56,224.68,224.27,224.41,7287.0,209.7662,209.8783,209.4953,209.6261,7287.0
2021-01-25 13:45:00,224.41,224.5,223.66,223.74,20774.0,209.6261,209.7102,208.9255,209.0003,20774.0
2021-01-25 13:50:00,223.79,223.89,223.12,223.18,8028.0,209.047,209.1404,208.4211,208.4771,8028.0
2021-01-25 13:55:00,223.25,223.37,221.68,222.57,47309.0,208.5425,208.6546,207.076,207.9073,47309.0
2021-01-25 14:00:00,222.65,222.89,220.61,222.31,50998.0,207.9821,208.2063,206.0765,207.6645,50998.0
2021-01-25 14:05:00,222.09,222.49,221.65,222.11,9854.0,207.459,207.8326,207.0479,207.4776,9854.0
2021-01-25 14:10:00,222.19,222.53,221.99,222.47,5687.0,207.5524,207.87,207.3655,207.8139,5687.0
2021-01-25 14:15:00,222.41,222.44,220.11,221.11,61583.0,207.7579,207.7859,205.6094,206.5435,61583.0
2021-01-25 14:20:00,221.24,221.41,220.71,220.72,7311.0,206.665,206.8238,206.1699,206.1792,7311.0
2021-01-25 14:25:00,220.93,221.08,220.1,220.6,17715.0,206.3754,206.5155,205.6001,206.0671,17715.0
2021-01-25 14:30:00,220.38,221.84,220.38,221.84,9947.0,205.8616,207.2254,205.8616,207.2254,9947.0
2021-01-25 14:35:00,221.75,222.4,221.66,222.11,10850.0,207.1414,207.7485,207.0573,207.4776,10850.0
2021-01-25 14:40:00,222.16,222.73,222.04,222.67,11306.0,207.5243,208.0568,207.4122,208.0007,11306.0
2021-01-25 14:45:00,222.79,222.88,222.3,222.36,6119.0,208.1128,208.1969,207.6551,207.7112,6119.0
2021-01-25 14:50:00,222.4,222.73,221.36,222.1,18382.0,207.7485,208.0568,206.777,207.4683,18382.0
2021-01-25 14:55:00,222.08,222.3,221.88,221.97,5626.0,207.4496,207.6551,207.2628,207.3469,5626.0
2021-01-25 15:00:00,222.02,222.55,221.92,222.45,7226.0,207.3936,207.8887,207.3002,207.7952,7226.0
2021-01-25 15:05:00,222.39,222.76,222.37,222.42,8286.0,207.7392,208.0848,207.7205,207.7672,8286.0
2021-01-25 15:10:00,222.35,222.35,221.28,221.59,7848.0,207.7018,207.7018,206.7023,206.9919,7848.0
2021-01-25 15:15:00,221.51,222.05,221.07,221.92,11098.0,206.9172,207.4216,206.5062,207.3002,11098.0
2021-01-25 15:20:00,221.95,222.13,221.71,222.03,14295.0,207.3282,207.4963,207.104,207.4029,14295.0
2021-01-25 15:25:00,221.96,222.22,221.79,222.22,9663.0,207.3375,207.5804,207.1787,207.5804,9663.0
2021-01-25 15:30:00,222.14,222.18,221.75,221.75,12681.0,207.5057,207.543,207.1414,207.1414,12681.0
2021-01-25 15:35:00,221.67,221.85,221.16,221.74,42030.0,207.0666,207.2348,206.5902,207.132,42030.0
2021-01-25 15:40:00,221.78,222.05,221.42,222.05,12326.0,207.1694,207.4216,206.8331,207.4216,12326.0
2021-01-25 15:45:00,221.99,222.1,221.58,221.93,29482.0,207.3655,207.4683,206.9826,207.3095,29482.0
2021-01-25 15:50:00,221.84,222.2,221.77,221.81,40066.0,207.2254,207.5617,207.16,207.1974,40066.0
2021-01-25 15:55:00,221.76,222.24,221.66,222.06,72473.0,207.1507,207.5991,207.0573,207.4309,72473.0
2021-01-26 09:30:00,222.85,223.25,221.61,222.02,16711.0,208.1689,208.5425,207.0106,207.3936,16711.0
2021-01-26 09:35:00,222.04,222.66,221.95,222.41,8769.0,207.4122,207.9914,207.3282,207.7579,8769.0
2021-01-26 09:40:00,222.18,222.76,221.74,222.76,8304.0,207.543,208.0848,207.132,208.0848,8304.0
2021-01-26 09:45:00,222.53,222.81,222.05,222.34,4191.0,207.87,208.1315,207.4216,207.6925,4191.0
2021-01-26 09:50:00,222.31,222.43,221.7,221.7,6402.0,207.6645,207.7766,207.0946,207.0946,6402.0
2021-01-26 09:55:00,222.01,222.56,222.01,222.31,14107.0,207.3842,207.898,207.3842,207.6645,14107.0
2021-01-26 10:00:00,222.39,222.54,222.18,222.41,8100.0,207.7392,207.8793,207.543,207.7579,8100.0
2021-01-26 10:05:00,222.38,222.51,222.17,222.31,6549.0,207.7299,207.8513,207.5337,207.6645,6549.0
2021-01-26 10:10:00,222.21,222.33,221.92,222.16,7287.0,207.571,207.6831,207.3002,207.5243,7287.0
2021-01-26 10:15:00,222.19,222.58,222.05,222.53,8927.0,207.5524,207.9167,207.4216,207.87,8927.0
2021-01-26 10:20:00,222.59,222.59,222.21,222.34,5231.0,207.926,207.926,207.571,207.6925,5231.0
2021-01-26 10:25:00,222.44,222.68,221.97,221.97,45469.0,207.7859,208.0101,207.3469,207.3469,45469.0
2021-01-26 10:30:00,222.13,222.61,222.08,222.3,9331.0,207.4963,207.9447,207.4496,207.6551,9331.0
2021-01-26 10:35:00,222.17,222.3,222.13,222.22,5523.0,207.5337,207.6551,207.4963,207.5804,5523.0
2021-01-26 10:40:00,222.2,222.27,221.7,221.75,5505.0,207.5617,207.6271,207.0946,207.1414,5505.0
2021-01-26 10:45:00,221.74,222.1,221.49,222.03,8158.0,207.132,207.4683,206.8985,207.4029,8158.0
2021-01-26 10:50:00,221.98,222.27,221.73,221.79,13313.0,207.3562,207.6271,207.1227,207.1787,13313.0
2021-01-26 10:55:00,221.75,222.02,221.74,222.0,2739.0,207.1414,207.3936,207.132,207.3749,2739.0
2021-01-26 11:00:00,222.19,222.88,222.12,222.75,6368.0,207.5524,208.1969,207.487,208.0755,6368.0
2021-01-26 11:05:00,222.74,222.74,221.85,222.03,33344.0,208.0661,208.0661,207.2348,207.4029,33344.0
2021-01-26 11:10:00,222.13,222.37,222.05,222.26,11598.0,207.4963,207.7205,207.4216,207.6178,11598.0
2021-01-26 11:15:00,222.36,222.58,222.28,222.55,1735.0,207.7112,207.9167,207.6364,207.8887,1735.0
2021-01-26 11:20:00,222.52,222.52,222.25,222.52,5420.0,207.8606,207.8606,207.6084,207.8606,5420.0
2021-01-26 11:25:00,222.46,222.54,222.29,222.54,2203.0,207.8046,207.8793,207.6458,207.8793,2203.0
2021-01-26 11:30:00,222.19,222.42,222.15,222.42,5530.0,207.5524,207.7672,207.515,207.7672,5530.0
2021-01-26 11:35:00,222.33,222.33,222.17,222.25,2531.0,207.6831,207.6831,207.5337,207.6084,2531.0
2021-01-26 11:40:00,222.35,222.35,222.18,222.18,4643.0,207.7018,207.7018,207.543,207.543,4643.0
2021-01-26 11:45:00,222.21,222.43,222.09,222.37,3137.0,207.571,207.7766,207.459,207.7205,3137.0
2021-01-26 11:50:00,222.3,222.49,222.29,222.3,2099.0,207.6551,207.8326,207.6458,207.6551,2099.0
2021-01-26 11:55:00,222.3,222.58,222.3,222.51,2667.0,207.6551,207.9167,207.6551,207.8513,2667.0
2021-01-26 12:00:00,222.51,222.65,222.45,222.58,2935.0,207.8513,207.9821,207.7952,207.9167,2935.0
2021-01-26 12:05:00,222.73,222.73,222.35,222.43,5110.0,208.0568,208.0568,207.7018,207.7766,5110.0
2021-01-26 12:10:00,222.45,222.45,222.07,222.07,5370.0,207.7952,207.7952,207.4403,207.4403,5370.0
2021-01-26 12:15:00,222.0,222.33,221.92,222.33,3991.0,207.3749,207.6831,207.3002,207.6831,3991.0
2021-01-26 12:20:00,222.24,222.32,222.15,222.23,2492.0,207.5991,207.6738,207.515,207.5897,2492.0
2021-01-26 12:25:00,222.29,222.37,221.85,222.0,4990.0,207.6458,207.7205,207.2348,207.3749,4990.0
2021-01-26 12:30:00,222.08,222.32,222.08,222.31,1100.0,207.4496,207.6738,207.4496,207.6645,1100.0
2021-01-26 12:35:00,222.2,222.5,222.2,222.5,1781.0,207.5617,207.8419,207.5617,207.8419,1781.0
2021-01-26 12:40:00,222.26,222.36,222.16,222.16,2939.0,207.6178,207.7112,207.5243,207.5243,2939.0
2021-01-26 12:45:00,222.14,222.14,221.96,222.11,1701.0,207.5057,207.5057,207.3375,207.4776,1701.0
2021-01-26 12:50:00,222.03,222.15,221.96,222.13,1000.0,207.4029,207.515,207.3375,207.4963,1000.0
2021-01-26 12:55:00,221.99,222.23,221.99,222.06,6964.0,207.3655,207.5897,207.3655,207.4309,6964.0
2021-01-26 13:00:00,222.16,222.26,222.01,222.11,1403.0,207.5243,207.6178,207.3842,207.4776,1403.0
2021-01-26 13:05:00,222.09,222.1,221.95,222.0,5714.0,207.459,207.4683,207.3282,207.3749,5714.0
2021-01-26 13:10:00,222.01,222.5,222.0,222.37,1650.0,207.3842,207.8419,207.3749,207.7205,1650.0
2021-01-26 13:15:00,222.36,222.39,222.11,222.11,1300.0,207.7112,207.7392,207.4776,207.4776,1300.0
2021-01-26 13:20:00,221.96,222.06,221.94,221.98,3203.0,207.3375,207.4309,207.3188,207.3562,3203.0
2021-01-26 13:25:00,221.98,222.15,221.9,222.15,32524.0,207.3562,207.515,207.2815,207.515,32524.0
2021-01-26 13:30:00,222.2,222.48,222.19,222.48,1200.0,207.5617,207.8233,207.5524,207.8233,1200.0
2021-01-26 13:35:00,222.48,222.58,222.11,222.52,4391.0,207.8233,207.9167,207.4776,207.8606,4391.0
2021-01-26 13:40:00,222.4,222.4,222.21,222.23,1000.0,207.7485,207.7485,207.571,207.5897,1000.0
2021-01-26 13:45:00,222.24,222.31,222.15,222.16,1363.0,207.5991,207.6645,207.515,207.5243,1363.0
2021-01-26 13:50:00,222.16,222.16,221.87,221.97,3801.0,207.5243,207.5243,207.2534,207.3469,3801.0
2021-01-26 13:55:00,221.86,222.0,221.63,221.63,4189.0,207.2441,207.3749,207.0293,207.0293,4189.0
2021-01-26 14:00:00,221.62,221.92,221.61,221.9,2502.0,207.0199,207.3002,207.0106,207.2815,2502.0
2021-01-26 14:05:00,221.94,222.11,221.79,221.93,2276.0,207.3188,207.4776,207.1787,207.3095,2276.0
2021-01-26 14:10:00,221.95,221.96,221.76,221.88,5183.0,207.3282,207.3375,207.1507,207.2628,5183.0
2021-01-26 14:15:00,221.89,221.9,221.54,221.63,2551.0,207.2721,207.2815,206.9452,207.0293,2551.0
2021-01-26 14:20:00,221.65,221.68,221.51,221.51,2407.0,207.0479,207.076,206.9172,206.9172,2407.0
2021-01-26 14:25:00,221.53,221.54,220.77,220.95,11557.0,206.9358,206.9452,206.2259,206.3941,11557.0
2021-01-26 14:30:00,220.99,220.99,220.85,220.99,3805.0,206.4314,206.4314,206.3006,206.4314,3805.0
2021-01-26 14:35:00,220.96,221.28,220.89,221.2,6145.0,206.4034,206.7023,206.338,206.6276,6145.0
2021-01-26 14:40:00,221.14,221.14,220.82,220.89,3486.0,206.5715,206.5715,206.2726,206.338,3486.0
2021-01-26 14:45:00,220.88,220.96,220.73,220.81,7485.0,206.3287,206.4034,206.1886,206.2633,7485.0
2021-01-26 14:50:00,220.75,220.84,220.62,220.79,3959.0,206.2072,206.2913,206.0858,206.2446,3959.0
2021-01-26 14:55:00,220.8,220.9,220.61,220.74,6491.0,206.2539,206.3474,206.0765,206.1979,6491.0
2021-01-26 15:00:00,220.78,221.16,220.68,221.07,10613.0,206.2353,206.5902,206.1418,206.5062,10613.0
2021-01-26 15:05:00,221.05,221.34,221.03,221.31,2011.0,206.4875,206.7584,206.4688,206.7303,2011.0
2021-01-26 15:10:00,221.26,221.4,220.94,220.98,11290.0,206.6836,206.8144,206.3847,206.4221,11290.0
2021-01-26 15:15:00,220.96,221.27,220.86,221.27,6512.0,206.4034,206.693,206.31,206.693,6512.0
2021-01-26 15:20:00,221.21,221.57,221.21,221.34,5425.0,206.6369,206.9732,206.6369,206.7584,5425.0
2021-01-26 15:25:00,221.4,221.47,221.28,221.28,3533.0,206.8144,206.8798,206.7023,206.7023,3533.0
2021-01-26 15:30:00,221.3,221.36,221.1,221.17,11195.0,206.721,206.777,206.5342,206.5996,11195.0
2021-01-26 15:35:00,221.23,221.31,220.79,220.93,28981.0,206.6556,206.7303,206.2446,206.3754,28981.0
2021-01-26 15:40:00,220.84,220.84,220.24,220.25,13860.0,206.2913,206.2913,205.7308,205.7402,13860.0
2021-01-26 15:45:00,220.22,220.59,220.22,220.26,18475.0,205.7121,206.0578,205.7121,205.7495,18475.0
2021-01-26 15:50:00,220.37,220.37,220.02,220.3,25022.0,205.8523,205.8523,205.5253,205.7869,25022.0
2021-01-26 15:55:00,220.35,220.35,219.46,219.81,77266.0,205.8336,205.8336,205.0022,205.3292,77266.0
2021-01-27 09:30:00,216.44,217.18,215.34,216.24,29862.0,202.1812,202.8724,201.1536,201.9943,29862.0
2021-01-27 09:35:00,216.31,217.87,216.24,217.33,12153.0,202.0597,203.517,201.9943,203.0125,12153.0
2021-01-27 09:40:00,217.07,217.23,213.22,213.25,27763.0,202.7697,202.9191,199.1733,199.2013,27763.0
2021-01-27 09:45:00,213.29,213.93,212.04,212.04,66436.0,199.2387,199.8365,198.071,198.071,66436.0
2021-01-27 09:50:00,212.1,215.54,212.1,215.16,23450.0,198.1271,201.3405,198.1271,200.9855,23450.0
2021-01-27 09:55:00,215.28,215.58,214.8,214.8,17327.0,201.0976,201.3778,200.6492,200.6492,17327.0
2021-01-27 10:00:00,215.08,215.31,214.85,214.9,23473.0,200.9108,201.1256,200.6959,200.7426,23473.0
2021-01-27 10:05:00,214.75,215.04,214.25,214.49,9081.0,200.6025,200.8734,200.1354,200.3596,9081.0
2021-01-27 10:10:00,214.53,214.56,213.55,214.16,11440.0,200.397,200.425,199.4816,200.0514,11440.0
2021-01-27 10:15:00,214.07,214.91,213.93,214.78,12566.0,199.9673,200.752,199.8365,200.6305,12566.0
2021-01-27 10:20:00,214.77,215.3,214.0,214.09,34387.0,200.6212,201.1163,199.9019,199.986,34387.0
2021-01-27 10:25:00,214.35,214.77,214.2,214.54,15383.0,200.2289,200.6212,200.0887,200.4063,15383.0
2021-01-27 10:30:00,214.66,215.12,214.34,214.69,46165.0,200.5184,200.9481,200.2195,200.5465,46165.0
2021-01-27 10:35:00,214.69,214.98,214.36,214.5,17879.0,200.5465,200.8174,200.2382,200.369,17879.0
2021-01-27 10:40:00,214.47,215.21,214.25,214.5,61198.0,200.341,201.0322,200.1354,200.369,61198.0
2021-01-27 10:45:00,214.5,215.02,214.02,214.03,19125.0,200.369,200.8547,199.9206,199.9299,19125.0
2021-01-27 10:50:00,214.05,214.7,213.89,214.47,6993.0,199.9486,200.5558,199.7992,200.341,6993.0
2021-01-27 10:55:00,214.51,214.71,214.33,214.59,11261.0,200.3783,200.5651,200.2102,200.453,11261.0
2021-01-27 11:00:00,214.57,214.76,214.39,214.52,33661.0,200.4344,200.6118,200.2662,200.3877,33661.0
2021-01-27 11:05:00,214.55,214.64,214.28,214.59,13418.0,200.4157,200.4998,200.1635,200.453,13418.0
2021-01-27 11:10:00,214.69,214.74,214.31,214.42,8604.0,200.5465,200.5932,200.1915,200.2942,8604.0
2021-01-27 11:15:00,214.31,214.31,213.4,213.4,8795.0,200.1915,200.1915,199.3414,199.3414,8795.0
2021-01-27 11:20:00,213.37,214.0,213.36,213.81,4830.0,199.3134,199.9019,199.3041,199.7244,4830.0
2021-01-27 11:25:00,213.84,214.25,213.81,214.05,6640.0,199.7525,200.1354,199.7244,199.9486,6640.0
2021-01-27 11:30:00,214.07,214.18,213.75,213.93,4212.0,199.9673,200.0701,199.6684,199.8365,4212.0
2021-01-27 11:35:00,213.94,214.07,213.63,213.97,4916.0,199.8459,199.9673,199.5563,199.8739,4916.0
2021-01-27 11:40:00,213.97,214.17,213.75,213.96,5816.0,199.8739,200.0607,199.6684,199.8646,5816.0
2021-01-27 11:45:00,214.01,214.11,213.19,213.19,7137.0,199.9113,200.0047,199.1453,199.1453,7137.0
2021-01-27 11:50:00,213.26,213.32,212.76,212.91,7814.0,199.2107,199.2667,198.7436,198.8837,7814.0
2021-01-27 11:55:00,212.96,213.07,212.5,212.58,6065.0,198.9304,199.0332,198.5007,198.5755,6065.0
2021-01-27 12:00:00,212.6,212.85,212.38,212.84,5622.0,198.5941,198.8277,198.3886,198.8183,5622.0
2021-01-27 12:05:00,212.89,213.5,212.88,213.02,5241.0,198.865,199.4349,198.8557,198.9865,5241.0
2021-01-27 12:10:00,213.04,213.71,213.04,213.63,7717.0,199.0052,199.631,199.0052,199.5563,7717.0
2021-01-27 12:15:00,213.49,213.91,213.49,213.67,3083.0,199.4255,199.8178,199.4255,199.5937,3083.0
2021-01-27 12:20:00,213.59,213.9,213.42,213.53,5533.0,199.5189,199.8085,199.3601,199.4629,5533.0
2021-01-27 12:25:00,213.48,213.48,212.91,212.97,5101.0,199.4162,199.4162,198.8837,198.9398,5101.0
2021-01-27 12:30:00,212.97,213.05,212.92,213.01,5952.0,198.9398,199.0145,198.8931,198.9771,5952.0
2021-01-27 12:35:00,213.08,213.22,212.8,213.21,9679.0,199.0425,199.1733,198.781,199.164,9679.0
2021-01-27 12:40:00,213.2,213.99,213.16,213.97,6757.0,199.1546,199.8926,199.1173,199.8739,6757.0
2021-01-27 12:45:00,213.94,214.05,213.75,213.92,6519.0,199.8459,199.9486,199.6684,199.8272,6519.0
2021-01-27 12:50:00,213.91,214.1,213.9,213.9,13152.0,199.8178,199.9953,199.8085,199.8085,13152.0
2021-01-27 12:55:00,214.02,214.63,213.96,214.5,5469.0,199.9206,200.4904,199.8646,200.369,5469.0
2021-01-27 13:00:00,214.6,214.8,214.56,214.65,9198.0,200.4624,200.6492,200.425,200.5091,9198.0
2021-01-27 13:05:00,214.6,214.93,214.52,214.92,12565.0,200.4624,200.7706,200.3877,200.7613,12565.0
2021-01-27 13:10:00,214.97,214.97,214.5,214.69,11173.0,200.808,200.808,200.369,200.5465,11173.0
2021-01-27 13:15:00,214.69,214.69,214.33,214.5,3160.0,200.5465,200.5465,200.2102,200.369,3160.0
2021-01-27 13:20:00,214.59,214.62,214.4,214.48,4311.0,200.453,200.4811,200.2756,200.3503,4311.0
2021-01-27 13:25:00,214.6,214.92,214.52,214.71,2956.0,200.4624,200.7613,200.3877,200.5651,2956.0
2021-01-27 13:30:00,214.58,214.58,214.35,214.4,3186.0,200.4437,200.4437,200.2289,200.2756,3186.0
2021-01-27 13:35:00,214.38,214.66,214.38,214.53,5455.0,200.2569,200.5184,200.2569,200.397,5455.0
2021-01-27 13:40:00,214.59,214.73,214.5,214.57,2362.0,200.453,200.5838,200.369,200.4344,2362.0
2021-01-27 13:45:00,214.55,214.82,214.51,214.53,11633.0,200.4157,200.6679,200.3783,200.397,11633.0
2021-01-27 13:50:00,214.55,214.55,214.23,214.5,22475.0,200.4157,200.4157,200.1168,200.369,22475.0
2021-01-27 13:55:00,214.5,214.5,214.12,214.18,6943.0,200.369,200.369,200.014,200.0701,6943.0
2021-01-27 14:00:00,214.11,214.33,214.07,214.18,2623.0,200.0047,200.2102,199.9673,200.0701,2623.0
2021-01-27 14:05:00,214.14,214.26,213.84,214.04,4430.0,200.0327,200.1448,199.7525,199.9393,4430.0
2021-01-27 14:10:00,214.12,214.2,213.65,213.66,4390.0,200.014,200.0887,199.575,199.5843,4390.0
2021-01-27 14:15:00,213.67,213.67,212.74,212.82,7133.0,199.5937,199.5937,198.7249,198.7997,7133.0
2021-01-27 14:20:00,212.86,213.07,212.72,213.04,3660.0,198.837,199.0332,198.7062,199.0052,3660.0
2021-01-27 14:25:00,213.11,213.39,212.98,213.24,7223.0,199.0705,199.3321,198.9491,199.192,7223.0
2021-01-27 14:30:00,213.27,213.55,212.6,212.6,14302.0,199.22,199.4816,198.5941,198.5941,14302.0
2021-01-27 14:35:00,212.7,212.92,212.6,212.9,7010.0,198.6876,198.8931,198.5941,198.8744,7010.0
2021-01-27 14:40:00,212.82,213.64,212.82,213.53,3745.0,198.7997,199.5656,198.7997,199.4629,3745.0
2021-01-27 14:45:00,213.39,213.73,213.0,213.08,8005.0,199.3321,199.6497,198.9678,199.0425,8005.0
2021-01-27 14:50:00,213.2,213.33,212.69,212.91,4224.0,199.1546,199.2761,198.6782,198.8837,4224.0
2021-01-27 14:55:00,212.94,213.43,212.6,213.42,5310.0,198.9117,199.3695,198.5941,199.3601,5310.0
2021-01-27 15:00:00,213.15,213.72,213.0,213.6,14316.0,199.1079,199.6404,198.9678,199.5283,14316.0
2021-01-27 15:05:00,213.51,213.91,213.38,213.39,14519.0,199.4442,199.8178,199.3228,199.3321,14519.0
2021-01-27 15:10:00,213.47,214.13,213.46,213.93,17186.0,199.4068,200.0234,199.3975,199.8365,17186.0
2021-01-27 15:15:00,213.92,214.05,213.72,213.78,16547.0,199.8272,199.9486,199.6404,199.6964,16547.0
2021-01-27 15:20:00,213.78,213.9,213.24,213.25,12822.0,199.6964,199.8085,199.192,199.2013,12822.0
2021-01-27 15:25:00,213.2,213.75,213.07,213.07,16126.0,199.1546,199.6684,199.0332,199.0332,16126.0
2021-01-27 15:30:00,213.05,213.39,212.75,212.8,15912.0,199.0145,199.3321,198.7343,198.781,15912.0
2021-01-27 15:35:00,212.75,212.91,212.04,212.53,18992.0,198.7343,198.8837,198.071,198.5288,18992.0
2021-01-27 15:40:00,212.44,212.44,212.03,212.06,15898.0,198.4447,198.4447,198.0617,198.0897,15898.0
2021-01-27 15:45:00,212.11,212.75,211.9,212.7,23427.0,198.1364,198.7343,197.9403,198.6876,23427.0
2021-01-27 15:50:00,213.11,213.89,212.54,213.0,137724.0,199.0705,199.7992,198.5381,198.9678,137724.0
2021-01-27 15:55:00,213.04,213.42,212.89,213.42,43724.0,199.0052,199.3601,198.865,199.3601,43724.0
2021-01-28 09:30:00,213.83,214.0,212.59,212.59,23548.0,199.7431,199.9019,198.5848,198.5848,23548.0
2021-01-28 09:35:00,212.78,213.35,210.76,211.44,13901.0,198.7623,199.2947,196.8754,197.5106,13901.0
2021-01-28 09:40:00,210.76,213.34,210.76,213.34,18728.0,196.8754,199.2854,196.8754,199.2854,18728.0
2021-01-28 09:45:00,213.08,213.75,212.76,213.28,25780.0,199.0425,199.6684,198.7436,199.2293,25780.0
2021-01-28 09:50:00,213.52,213.72,212.94,213.19,12192.0,199.4535,199.6404,198.9117,199.1453,12192.0
2021-01-28 09:55:00,213.16,213.66,212.11,212.73,12563.0,199.1173,199.5843,198.1364,198.7156,12563.0
2021-01-28 10:00:00,212.23,213.07,212.23,212.89,13635.0,198.2485,199.0332,198.2485,198.865,13635.0
2021-01-28 10:05:00,212.7,213.42,212.49,212.78,18604.0,198.6876,199.3601,198.4914,198.7623,18604.0
2021-01-28 10:10:00,212.8,213.69,212.58,213.05,23205.0,198.781,199.6123,198.5755,199.0145,23205.0
2021-01-28 10:15:00,213.26,213.64,213.13,213.5,21027.0,199.2107,199.5656,199.0892,199.4349,21027.0
2021-01-28 10:20:00,213.19,213.7,213.17,213.37,23896.0,199.1453,199.6217,199.1266,199.3134,23896.0
2021-01-28 10:25:00,213.52,213.81,213.23,213.23,13836.0,199.4535,199.7244,199.1826,199.1826,13836.0
2021-01-28 10:30:00,213.27,213.68,213.18,213.44,11966.0,199.22,199.603,199.1359,199.3788,11966.0
2021-01-28 10:35:00,213.42,213.59,212.85,213.25,7586.0,199.3601,199.5189,198.8277,199.2013,7586.0
2021-01-28 10:40:00,213.44,213.73,213.06,213.72,10676.0,199.3788,199.6497,199.0238,199.6404,10676.0
2021-01-28 10:45:00,213.83,214.32,213.55,214.25,17021.0,199.7431,200.2008,199.4816,200.1354,17021.0
2021-01-28 10:50:00,214.05,214.33,213.66,213.92,19122.0,199.9486,200.2102,199.5843,199.8272,19122.0
2021-01-28 10:55:00,214.01,214.2,213.88,213.95,7289.0,199.9113,200.0887,199.7898,199.8552,7289.0
2021-01-28 11:00:00,214.13,214.59,214.03,214.11,6979.0,200.0234,200.453,199.9299,200.0047,6979.0
2021-01-28 11:05:00,214.1,214.4,213.95,214.06,5125.0,199.9953,200.2756,199.8552,199.958,5125.0
2021-01-28 11:10:00,214.19,214.82,214.18,214.66,7428.0,200.0794,200.6679,200.0701,200.5184,7428.0
2021-01-28 11:15:00,214.41,214.41,214.05,214.17,3022.0,200.2849,200.2849,199.9486,200.0607,3022.0
2021-01-28 11:20:00,214.41,214.52,214.15,214.23,3000.0,200.2849,200.3877,200.042,200.1168,3000.0
2021-01-28 11:25:00,214.35,214.75,214.27,214.28,6352.0,200.2289,200.6025,200.1541,200.1635,6352.0
2021-01-28 11:30:00,214.28,214.99,214.05,214.72,11708.0,200.1635,200.8267,199.9486,200.5745,11708.0
2021-01-28 11:35:00,214.77,214.98,214.48,214.78,7521.0,200.6212,200.8174,200.3503,200.6305,7521.0
2021-01-28 11:40:00,214.84,215.04,214.55,215.04,11641.0,200.6866,200.8734,200.4157,200.8734,11641.0
2021-01-28 11:45:00,214.8,216.0,214.8,215.92,6466.0,200.6492,201.7702,200.6492,201.6954,6466.0
2021-01-28 11:50:00,215.92,216.68,215.92,216.21,13945.0,201.6954,202.4054,201.6954,201.9663,13945.0
2021-01-28 11:55:00,216.16,216.32,215.82,215.93,3300.0,201.9196,202.0691,201.602,201.7048,3300.0
2021-01-28 12:00:00,215.92,217.92,215.92,217.8,5902.0,201.6954,203.5637,201.6954,203.4516,5902.0
2021-01-28 12:05:00,217.66,217.86,217.0,217.0,7365.0,203.3208,203.5076,202.7043,202.7043,7365.0
2021-01-28 12:10:00,217.31,217.31,216.95,217.0,6776.0,202.9939,202.9939,202.6576,202.7043,6776.0
2021-01-28 12:15:00,217.21,217.3,216.83,217.08,5138.0,202.9004,202.9845,202.5455,202.779,5138.0
2021-01-28 12:20:00,217.06,217.28,216.97,217.03,5467.0,202.7603,202.9658,202.6763,202.7323,5467.0
2021-01-28 12:25:00,217.0,217.15,216.96,216.98,6453.0,202.7043,202.8444,202.6669,202.6856,6453.0
2021-01-28 12:30:00,217.11,217.2,216.78,217.0,7420.0,202.807,202.8911,202.4988,202.7043,7420.0
2021-01-28 12:35:00,216.85,217.23,216.85,216.89,7613.0,202.5642,202.9191,202.5642,202.6015,7613.0
2021-01-28 12:40:00,216.89,217.12,216.88,217.0,6927.0,202.6015,202.8164,202.5922,202.7043,6927.0
2021-01-28 12:45:00,216.99,217.07,216.91,217.06,3827.0,202.6949,202.7697,202.6202,202.7603,3827.0
2021-01-28 12:50:00,217.0,217.09,216.59,216.83,5529.0,202.7043,202.7883,202.3213,202.5455,5529.0
2021-01-28 12:55:00,216.77,217.19,216.76,216.95,8851.0,202.4894,202.8818,202.4801,202.6576,8851.0
2021-01-28 13:00:00,216.95,217.79,216.95,217.79,4600.0,202.6576,203.4422,202.6576,203.4422,4600.0
2021-01-28 13:05:00,217.68,218.0,217.68,217.92,3000.0,203.3395,203.6384,203.3395,203.5637,3000.0
2021-01-28 13:10:00,217.94,218.07,217.55,217.78,2111.0,203.5824,203.7038,203.218,203.4329,2111.0
2021-01-28 13:15:00,217.68,217.85,217.22,217.29,2700.0,203.3395,203.4983,202.9098,202.9752,2700.0
2021-01-28 13:20:00,217.46,217.63,217.2,217.2,7808.0,203.134,203.2928,202.8911,202.8911,7808.0
2021-01-28 13:25:00,217.0,217.38,217.0,217.27,4047.0,202.7043,203.0592,202.7043,202.9565,4047.0
2021-01-28 13:30:00,217.48,217.84,217.48,217.65,4054.0,203.1527,203.4889,203.1527,203.3115,4054.0
2021-01-28 13:35:00,217.85,217.97,217.78,217.89,2501.0,203.4983,203.6104,203.4329,203.5356,2501.0
2021-01-28 13:40:00,217.85,218.05,217.82,217.95,2590.0,203.4983,203.6851,203.4703,203.5917,2590.0
2021-01-28 13:45:00,217.88,218.13,217.87,218.13,2395.0,203.5263,203.7598,203.517,203.7598,2395.0
2021-01-28 13:50:00,218.19,218.34,218.08,218.09,3616.0,203.8159,203.956,203.7131,203.7225,3616.0
2021-01-28 13:55:00,218.19,218.33,218.12,218.33,3608.0,203.8159,203.9467,203.7505,203.9467,3608.0
2021-01-28 14:00:00,218.29,218.29,217.96,217.97,1800.0,203.9093,203.9093,203.601,203.6104,1800.0
2021-01-28 14:05:00,217.9,218.29,217.87,218.1,4273.0,203.545,203.9093,203.517,203.7318,4273.0
2021-01-28 14:10:00,217.9,218.02,217.73,217.81,2464.0,203.545,203.6571,203.3862,203.4609,2464.0
2021-01-28 14:15:00,217.8,217.81,217.32,217.55,4440.0,203.4516,203.4609,203.0032,203.218,4440.0
2021-01-28 14:20:00,217.56,217.77,217.15,217.26,6804.0,203.2274,203.4236,202.8444,202.9472,6804.0
2021-01-28 14:25:00,217.35,217.81,217.2,217.71,6628.0,203.0312,203.4609,202.8911,203.3675,6628.0
2021-01-28 14:30:00,217.68,217.68,217.47,217.62,1301.0,203.3395,203.3395,203.1433,203.2834,1301.0
2021-01-28 14:35:00,217.76,217.9,217.57,217.9,3088.0,203.4142,203.545,203.2367,203.545,3088.0
2021-01-28 14:40:00,217.95,217.97,217.65,217.73,5340.0,203.5917,203.6104,203.3115,203.3862,5340.0
2021-01-28 14:45:00,217.81,218.28,217.81,218.23,2662.0,203.4609,203.9,203.4609,203.8532,2662.0
2021-01-28 14:50:00,218.28,218.46,218.0,218.0,5462.0,203.9,204.0681,203.6384,203.6384,5462.0
2021-01-28 14:55:00,218.0,218.36,217.92,218.36,2211.0,203.6384,203.9747,203.5637,203.9747,2211.0
2021-01-28 15:00:00,218.35,218.35,217.87,218.08,2828.0,203.9653,203.9653,203.517,203.7131,2828.0
2021-01-28 15:05:00,218.0,218.06,217.39,217.67,13989.0,203.6384,203.6944,203.0686,203.3301,13989.0
2021-01-28 15:10:00,217.74,217.99,217.64,217.87,5922.0,203.3955,203.6291,203.3021,203.517,5922.0
2021-01-28 15:15:00,217.86,217.89,217.57,217.69,4242.0,203.5076,203.5356,203.2367,203.3488,4242.0
2021-01-28 15:20:00,217.83,217.88,217.41,217.41,3836.0,203.4796,203.5263,203.0873,203.0873,3836.0
2021-01-28 15:25:00,217.57,217.69,217.13,217.21,6297.0,203.2367,203.3488,202.8257,202.9004,6297.0
2021-01-28 15:30:00,217.13,217.39,216.96,216.97,7454.0,202.8257,203.0686,202.6669,202.6763,7454.0
2021-01-28 15:35:00,216.97,217.44,216.85,217.37,9263.0,202.6763,203.1153,202.5642,203.0499,9263.0
2021-01-28 15:40:00,217.4,217.49,217.03,217.17,12523.0,203.0779,203.162,202.7323,202.8631,12523.0
2021-01-28 15:45:00,217.16,217.79,217.11,217.71,13609.0,202.8537,203.4422,202.807,203.3675,13609.0
2021-01-28 15:50:00,217.57,217.89,217.29,217.71,17788.0,203.2367,203.5356,202.9752,203.3675,17788.0
2021-01-28 15:55:00,217.73,217.73,216.58,216.71,61241.0,203.3862,203.3862,202.3119,202.4334,61241.0
2021-01-29 09:30:00,215.83,216.53,214.0,214.86,16188.0,201.6114,202.2652,199.9019,200.7053,16188.0
2021-01-29 09:35:00,214.47,215.05,213.58,213.58,6080.0,200.341,200.8827,199.5096,199.5096,6080.0
2021-01-29 09:40:00,213.94,214.35,213.11,213.56,7932.0,199.8459,200.2289,199.0705,199.4909,7932.0
2021-01-29 09:45:00,214.15,214.52,213.59,213.99,4336.0,200.042,200.3877,199.5189,199.8926,4336.0
2021-01-29 09:50:00,213.71,214.17,213.24,213.24,2826.0,199.631,200.0607,199.192,199.192,2826.0
2021-01-29 09:55:00,213.86,214.7,213.66,214.45,14298.0,199.7711,200.5558,199.5843,200.3223,14298.0
2021-01-29 10:00:00,214.46,214.97,213.85,214.12,11360.0,200.3316,200.808,199.7618,200.014,11360.0
2021-01-29 10:05:00,214.22,214.22,213.17,213.69,4805.0,200.1074,200.1074,199.1266,199.6123,4805.0
2021-01-29 10:10:00,213.97,214.17,213.58,213.85,3696.0,199.8739,200.0607,199.5096,199.7618,3696.0
2021-01-29 10:15:00,213.85,214.45,213.32,214.45,8182.0,199.7618,200.3223,199.2667,200.3223,8182.0
2021-01-29 10:20:00,214.62,215.01,214.62,214.69,2916.0,200.4811,200.8454,200.4811,200.5465,2916.0
2021-01-29 10:25:00,214.77,214.77,213.95,214.06,4711.0,200.6212,200.6212,199.8552,199.958,4711.0
2021-01-29 10:30:00,214.11,214.39,214.0,214.38,4226.0,200.0047,200.2662,199.9019,200.2569,4226.0
2021-01-29 10:35:00,214.37,214.87,214.17,214.46,15168.0,200.2475,200.7146,200.0607,200.3316,15168.0
2021-01-29 10:40:00,214.44,214.51,213.81,214.27,5642.0,200.3129,200.3783,199.7244,200.1541,5642.0
2021-01-29 10:45:00,214.29,214.89,214.04,214.89,4750.0,200.1728,200.7333,199.9393,200.7333,4750.0
2021-01-29 10:50:00,214.88,215.0,214.55,214.81,5922.0,200.7239,200.836,200.4157,200.6586,5922.0
2021-01-29 10:55:00,214.83,214.92,214.62,214.75,7376.0,200.6772,200.7613,200.4811,200.6025,7376.0
2021-01-29 11:00:00,214.75,215.19,214.65,214.72,7859.0,200.6025,201.0135,200.5091,200.5745,7859.0
2021-01-29 11:05:00,214.79,215.2,214.65,214.94,5208.0,200.6399,201.0229,200.5091,200.78,5208.0
2021-01-29 11:10:00,214.96,215.01,214.67,214.72,8424.0,200.7987,200.8454,200.5278,200.5745,8424.0
2021-01-29 11:15:00,214.63,214.77,214.51,214.74,4231.0,200.4904,200.6212,200.3783,200.5932,4231.0
2021-01-29 11:20:00,214.71,215.16,214.63,215.0,7937.0,200.5651,200.9855,200.4904,200.836,7937.0
2021-01-29 11:25:00,214.99,215.07,214.0,214.12,8114.0,200.8267,200.9014,199.9019,200.014,8114.0
2021-01-29 11:30:00,214.2,214.21,213.61,213.8,8927.0,200.0887,200.0981,199.5376,199.7151,8927.0
2021-01-29 11:35:00,213.86,214.14,213.67,214.06,5991.0,199.7711,200.0327,199.5937,199.958,5991.0
2021-01-29 11:40:00,214.09,214.12,213.86,214.0,9383.0,199.986,200.014,199.7711,199.9019,9383.0
2021-01-29 11:45:00,213.95,214.12,213.86,213.94,8563.0,199.8552,200.014,199.7711,199.8459,8563.0
2021-01-29 11:50:00,214.01,214.01,213.68,213.87,4748.0,199.9113,199.9113,199.603,199.7805,4748.0
2021-01-29 11:55:00,213.87,214.41,213.86,214.3,14620.0,199.7805,200.2849,199.7711,200.1822,14620.0
2021-01-29 12:00:00,214.3,214.41,213.65,213.92,28070.0,200.1822,200.2849,199.575,199.8272,28070.0
2021-01-29 12:05:00,213.96,214.06,213.6,213.89,3799.0,199.8646,199.958,199.5283,199.7992,3799.0
2021-01-29 12:10:00,214.0,214.29,213.67,213.67,2607.0,199.9019,200.1728,199.5937,199.5937,2607.0
2021-01-29 12:15:00,213.54,213.54,212.8,213.04,8007.0,199.4722,199.4722,198.781,199.0052,8007.0
2021-01-29 12:20:00,212.91,212.91,212.57,212.85,11035.0,198.8837,198.8837,198.5661,198.8277,11035.0
2021-01-29 12:25:00,212.8,213.16,212.56,213.02,7740.0,198.781,199.1173,198.5568,198.9865,7740.0
2021-01-29 12:30:00,213.09,213.2,212.62,212.62,4332.0,199.0519,199.1546,198.6128,198.6128,4332.0
2021-01-29 12:35:00,212.77,212.94,212.31,212.31,7681.0,198.7529,198.9117,198.3233,198.3233,7681.0
2021-01-29 12:40:00,212.35,212.62,212.12,212.15,5840.0,198.3606,198.6128,198.1458,198.1738,5840.0
2021-01-29 12:45:00,212.16,212.17,211.09,211.09,3004.0,198.1831,198.1925,197.1836,197.1836,3004.0
2021-01-29 12:50:00,211.37,212.3,211.26,212.08,5217.0,197.4452,198.3139,197.3424,198.1084,5217.0
2021-01-29 12:55:00,212.2,212.32,211.84,211.98,3311.0,198.2205,198.3326,197.8842,198.015,3311.0
2021-01-29 13:00:00,211.88,212.31,211.56,212.1,7448.0,197.9216,198.3233,197.6227,198.1271,7448.0
2021-01-29 13:05:00,212.1,212.1,211.65,211.65,2522.0,198.1271,198.1271,197.7067,197.7067,2522.0
2021-01-29 13:10:00,211.67,211.79,211.47,211.71,2060.0,197.7254,197.8375,197.5386,197.7628,2060.0
2021-01-29 13:15:00,211.65,211.65,211.15,211.36,4258.0,197.7067,197.7067,197.2397,197.4358,4258.0
2021-01-29 13:20:00,211.36,211.69,211.31,211.37,4373.0,197.4358,197.7441,197.3891,197.4452,4373.0
2021-01-29 13:25:00,211.4,212.69,211.4,212.65,3630.0,197.4732,198.6782,197.4732,198.6409,3630.0
2021-01-29 13:30:00,212.48,212.89,212.24,212.25,9774.0,198.4821,198.865,198.2579,198.2672,9774.0
2021-01-29 13:35:00,212.21,212.45,212.0,212.26,3875.0,198.2298,198.454,198.0337,198.2765,3875.0
2021-01-29 13:40:00,212.2,212.54,212.19,212.48,1744.0,198.2205,198.5381,198.2112,198.4821,1744.0
2021-01-29 13:45:00,212.36,212.55,211.8,211.8,1977.0,198.37,198.5474,197.8468,197.8468,1977.0
2021-01-29 13:50:00,211.9,211.91,211.57,211.65,2146.0,197.9403,197.9496,197.632,197.7067,2146.0
2021-01-29 13:55:00,211.64,211.73,211.35,211.36,2558.0,197.6974,197.7815,197.4265,197.4358,2558.0
2021-01-29 14:00:00,211.37,212.37,211.37,212.15,4975.0,197.4452,198.3793,197.4452,198.1738,4975.0
2021-01-29 14:05:00,212.03,212.9,212.03,212.76,8264.0,198.0617,198.8744,198.0617,198.7436,8264.0
2021-01-29 14:10:00,212.76,212.76,212.39,212.64,4305.0,198.7436,198.7436,198.398,198.6315,4305.0
2021-01-29 14:15:00,212.49,212.52,212.23,212.39,4050.0,198.4914,198.5194,198.2485,198.398,4050.0
2021-01-29 14:20:00,212.31,212.31,212.05,212.28,3631.0,198.3233,198.3233,198.0804,198.2952,3631.0
2021-01-29 14:25:00,212.25,212.39,211.85,211.85,3601.0,198.2672,198.398,197.8936,197.8936,3601.0
2021-01-29 14:30:00,211.84,211.84,211.23,211.23,4406.0,197.8842,197.8842,197.3144,197.3144,4406.0
2021-01-29 14:35:00,211.56,211.56,211.14,211.28,5327.0,197.6227,197.6227,197.2303,197.3611,5327.0
2021-01-29 14:40:00,211.25,211.64,211.06,211.39,5265.0,197.3331,197.6974,197.1556,197.4639,5265.0
2021-01-29 14:45:00,211.39,211.82,211.39,211.65,2403.0,197.4639,197.8655,197.4639,197.7067,2403.0
2021-01-29 14:50:00,211.72,211.99,211.69,211.69,1736.0,197.7721,198.0243,197.7441,197.7441,1736.0
2021-01-29 14:55:00,211.48,211.84,211.47,211.62,3443.0,197.5479,197.8842,197.5386,197.6787,3443.0
2021-01-29 15:00:00,211.81,212.75,211.81,212.61,8796.0,197.8562,198.7343,197.8562,198.6035,8796.0
2021-01-29 15:05:00,212.56,212.64,212.28,212.53,4100.0,198.5568,198.6315,198.2952,198.5288,4100.0
2021-01-29 15:10:00,212.49,212.66,212.49,212.55,4207.0,198.4914,198.6502,198.4914,198.5474,4207.0
2021-01-29 15:15:00,212.6,212.6,212.15,212.5,4078.0,198.5941,198.5941,198.1738,198.5007,4078.0
2021-01-29 15:20:00,212.46,212.74,212.35,212.43,6216.0,198.4634,198.7249,198.3606,198.4353,6216.0
2021-01-29 15:25:00,212.52,212.58,212.31,212.49,5014.0,198.5194,198.5755,198.3233,198.4914,5014.0
2021-01-29 15:30:00,212.45,212.64,212.33,212.39,11050.0,198.454,198.6315,198.3419,198.398,11050.0
2021-01-29 15:35:00,212.31,212.34,211.56,211.56,7878.0,198.3233,198.3513,197.6227,197.6227,7878.0
2021-01-29 15:40:00,211.66,211.66,211.28,211.31,11642.0,197.7161,197.7161,197.3611,197.3891,11642.0
2021-01-29 15:45:00,211.26,211.3,210.91,211.21,18613.0,197.3424,197.3798,197.0155,197.2957,18613.0
2021-01-29 15:50:00,211.22,211.73,211.22,211.52,37327.0,197.3051,197.7815,197.3051,197.5853,37327.0
2021-01-29 15:55:00,211.54,212.09,210.79,210.93,56072.0,197.604,198.1177,196.9034,197.0342,56072.0
2021-02-01 09:30:00,213.16,213.95,212.98,213.95,20064.0,199.1173,199.8552,198.9491,199.8552,20064.0
2021-02-01 09:35:00,213.95,214.11,212.07,212.07,8805.0,199.8552,200.0047,198.0991,198.0991,8805.0
2021-02-01 09:40:00,212.5,213.57,212.37,213.49,4063.0,198.5007,199.5002,198.3793,199.4255,4063.0
2021-02-01 09:45:00,213.37,213.7,212.72,212.72,9814.0,199.3134,199.6217,198.7062,198.7062,9814.0
2021-02-01 09:50:00,212.72,213.13,212.11,212.31,4106.0,198.7062,199.0892,198.1364,198.3233,4106.0
2021-02-01 09:55:00,212.05,212.45,211.75,212.02,7717.0,198.0804,198.454,197.8001,198.0524,7717.0
2021-02-01 10:00:00,212.12,212.28,211.23,212.22,12402.0,198.1458,198.2952,197.3144,198.2392,12402.0
2021-02-01 10:05:00,212.36,212.69,211.88,212.32,5957.0,198.37,198.6782,197.9216,198.3326,5957.0
2021-02-01 10:10:00,212.25,212.64,211.8,212.08,6529.0,198.2672,198.6315,197.8468,198.1084,6529.0
2021-02-01 10:15:00,212.25,212.45,211.87,212.31,4745.0,198.2672,198.454,197.9122,198.3233,4745.0
2021-02-01 10:20:00,212.46,212.46,212.01,212.22,2704.0,198.4634,198.4634,198.043,198.2392,2704.0
2021-02-01 10:25:00,212.28,212.93,212.22,212.3,3835.0,198.2952,198.9024,198.2392,198.3139,3835.0
2021-02-01 10:30:00,212.01,212.78,212.01,212.66,3535.0,198.043,198.7623,198.043,198.6502,3535.0
2021-02-01 10:35:00,212.87,213.06,212.57,212.58,5069.0,198.8464,199.0238,198.5661,198.5755,5069.0
2021-02-01 10:40:00,212.52,212.77,212.43,212.52,4106.0,198.5194,198.7529,198.4353,198.5194,4106.0
2021-02-01 10:45:00,212.47,212.93,212.47,212.72,8965.0,198.4727,198.9024,198.4727,198.7062,8965.0
2021-02-01 10:50:00,212.66,212.85,212.22,212.29,2876.0,198.6502,198.8277,198.2392,198.3046,2876.0
2021-02-01 10:55:00,212.33,212.61,212.1,212.61,7831.0,198.3419,198.6035,198.1271,198.6035,7831.0
2021-02-01 11:00:00,212.71,212.78,212.41,212.59,4905.0,198.6969,198.7623,198.4167,198.5848,4905.0
2021-02-01 11:05:00,212.64,213.02,212.64,212.72,8420.0,198.6315,198.9865,198.6315,198.7062,8420.0
2021-02-01 11:10:00,212.8,213.41,212.79,213.18,17630.0,198.781,199.3508,198.7716,199.1359,17630.0
2021-02-01 11:15:00,213.23,213.39,213.15,213.25,8845.0,199.1826,199.3321,199.1079,199.2013,8845.0
2021-02-01 11:20:00,213.26,213.37,213.1,213.23,7277.0,199.2107,199.3134,199.0612,199.1826,7277.0
2021-02-01 11:25:00,213.19,213.27,212.83,213.04,10192.0,199.1453,199.22,198.809,199.0052,10192.0
2021-02-01 11:30:00,213.0,213.15,212.82,212.82,6000.0,198.9678,199.1079,198.7997,198.7997,6000.0
2021-02-01 11:35:00,212.72,213.06,212.7,212.94,8707.0,198.7062,199.0238,198.6876,198.9117,8707.0
2021-02-01 11:40:00,212.96,213.19,212.76,213.14,40448.0,198.9304,199.1453,198.7436,199.0986,40448.0
2021-02-01 11:45:00,213.1,213.25,212.87,212.92,34174.0,199.0612,199.2013,198.8464,198.8931,34174.0
2021-02-01 11:50:00,212.87,212.88,212.7,212.83,21108.0,198.8464,198.8557,198.6876,198.809,21108.0
2021-02-01 11:55:00,212.86,213.18,212.78,213.0,23984.0,198.837,199.1359,198.7623,198.9678,23984.0
2021-02-01 12:00:00,213.09,213.25,212.84,212.92,7541.0,199.0519,199.2013,198.8183,198.8931,7541.0
2021-02-01 12:05:00,212.97,213.17,212.92,213.03,5346.0,198.9398,199.1266,198.8931,198.9958,5346.0
2021-02-01 12:10:00,213.05,213.36,212.99,213.25,4817.0,199.0145,199.3041,198.9585,199.2013,4817.0
2021-02-01 12:15:00,213.29,214.01,213.29,213.92,6970.0,199.2387,199.9113,199.2387,199.8272,6970.0
2021-02-01 12:20:00,213.83,213.91,213.31,213.39,15792.0,199.7431,199.8178,199.2574,199.3321,15792.0
2021-02-01 12:25:00,213.31,213.35,212.83,212.83,5112.0,199.2574,199.2947,198.809,198.809,5112.0
2021-02-01 12:30:00,212.95,213.34,212.93,213.11,3695.0,198.9211,199.2854,198.9024,199.0705,3695.0
2021-02-01 12:35:00,213.24,213.34,212.87,212.98,4390.0,199.192,199.2854,198.8464,198.9491,4390.0
2021-02-01 12:40:00,213.03,213.29,213.0,213.0,6666.0,198.9958,199.2387,198.9678,198.9678,6666.0
2021-02-01 12:45:00,213.01,213.06,212.78,213.06,4100.0,198.9771,199.0238,198.7623,199.0238,4100.0
2021-02-01 12:50:00,213.17,213.46,213.06,213.35,3420.0,199.1266,199.3975,199.0238,199.2947,3420.0
2021-02-01 12:55:00,213.46,213.71,213.18,213.3,6683.0,199.3975,199.631,199.1359,199.248,6683.0
2021-02-01 13:00:00,213.42,213.47,213.24,213.39,4980.0,199.3601,199.4068,199.192,199.3321,4980.0
2021-02-01 13:05:00,213.42,213.48,212.89,213.16,16756.0,199.3601,199.4162,198.865,199.1173,16756.0
2021-02-01 13:10:00,213.13,213.4,213.09,213.1,8378.0,199.0892,199.3414,199.0519,199.0612,8378.0
2021-02-01 13:15:00,213.15,213.23,213.03,213.15,4973.0,199.1079,199.1826,198.9958,199.1079,4973.0
2021-02-01 13:20:00,213.1,213.14,212.97,213.06,3047.0,199.0612,199.0986,198.9398,199.0238,3047.0
2021-02-01 13:25:00,213.05,213.21,212.91,213.17,6752.0,199.0145,199.164,198.8837,199.1266,6752.0
2021-02-01 13:30:00,213.16,213.21,213.05,213.1,5087.0,199.1173,199.164,199.0145,199.0612,5087.0
2021-02-01 13:35:00,213.1,213.58,213.09,213.34,8916.0,199.0612,199.5096,199.0519,199.2854,8916.0
2021-02-01 13:40:00,213.37,213.44,213.2,213.2,2836.0,199.3134,199.3788,199.1546,199.1546,2836.0
2021-02-01 13:45:00,213.29,213.3,213.0,213.03,4260.0,199.2387,199.248,198.9678,198.9958,4260.0
2021-02-01 13:50:00,213.01,213.11,212.98,213.0,5182.0,198.9771,199.0705,198.9491,198.9678,5182.0
2021-02-01 13:55:00,213.06,213.09,212.91,212.98,8890.0,199.0238,199.0519,198.8837,198.9491,8890.0
2021-02-01 14:00:00,213.03,213.13,212.92,213.0,6861.0,198.9958,199.0892,198.8931,198.9678,6861.0
2021-02-01 14:05:00,213.03,213.13,213.0,213.11,3982.0,198.9958,199.0892,198.9678,199.0705,3982.0
2021-02-01 14:10:00,213.02,213.36,212.98,213.16,11225.0,198.9865,199.3041,198.9491,199.1173,11225.0
2021-02-01 14:15:00,213.21,213.96,213.21,213.96,4318.0,199.164,199.8646,199.164,199.8646,4318.0
2021-02-01 14:20:00,213.95,214.06,213.76,213.98,2400.0,199.8552,199.958,199.6777,199.8832,2400.0
2021-02-01 14:25:00,213.99,214.47,213.75,213.84,7819.0,199.8926,200.341,199.6684,199.7525,7819.0
2021-02-01 14:30:00,213.9,213.9,213.45,213.52,21264.0,199.8085,199.8085,199.3881,199.4535,21264.0
2021-02-01 14:35:00,213.57,214.49,213.46,214.33,20358.0,199.5002,200.3596,199.3975,200.2102,20358.0
2021-02-01 14:40:00,214.28,215.17,214.28,215.09,13665.0,200.1635,200.9948,200.1635,200.9201,13665.0
2021-02-01 14:45:00,215.09,215.37,214.86,215.27,6125.0,200.9201,201.1817,200.7053,201.0882,6125.0
2021-02-01 14:50:00,215.26,215.33,215.03,215.33,7748.0,201.0789,201.1443,200.8641,201.1443,7748.0
2021-02-01 14:55:00,215.33,215.33,214.81,214.91,5095.0,201.1443,201.1443,200.6586,200.752,5095.0
2021-02-01 15:00:00,215.0,215.38,214.89,215.38,8701.0,200.836,201.191,200.7333,201.191,8701.0
2021-02-01 15:05:00,215.29,215.86,215.25,215.72,10572.0,201.1069,201.6394,201.0696,201.5086,10572.0
2021-02-01 15:10:00,215.7,216.0,215.57,215.98,12365.0,201.4899,201.7702,201.3685,201.7515,12365.0
2021-02-01 15:15:00,216.0,216.35,215.97,216.17,12828.0,201.7702,202.0971,201.7421,201.929,12828.0
2021-02-01 15:20:00,216.12,216.24,215.83,215.88,9319.0,201.8823,201.9943,201.6114,201.6581,9319.0
2021-02-01 15:25:00,216.09,216.2,215.8,215.83,14913.0,201.8542,201.957,201.5833,201.6114,14913.0
2021-02-01 15:30:00,215.8,215.88,215.54,215.8,56490.0,201.5833,201.6581,201.3405,201.5833,56490.0
2021-02-01 15:35:00,215.8,215.87,215.37,215.39,11625.0,201.5833,201.6487,201.1817,201.2003,11625.0
2021-02-01 15:40:00,215.33,215.58,215.23,215.4,9816.0,201.1443,201.3778,201.0509,201.2097,9816.0
2021-02-01 15:45:00,215.34,215.58,215.19,215.5,9521.0,201.1536,201.3778,201.0135,201.3031,9521.0
2021-02-01 15:50:00,215.4,215.67,215.28,215.54,20025.0,201.2097,201.4619,201.0976,201.3405,20025.0
2021-02-01 15:55:00,215.54,215.75,215.0,215.06,83592.0,201.3405,201.5366,200.836,200.8921,83592.0
2021-02-02 09:30:00,217.97,217.97,216.51,216.91,34757.0,203.6104,203.6104,202.2466,202.6202,34757.0
2021-02-02 09:35:00,216.99,217.64,216.76,217.02,30637.0,202.6949,203.3021,202.4801,202.723,30637.0
2021-02-02 09:40:00,217.17,217.25,216.14,216.59,3851.0,202.8631,202.9378,201.9009,202.3213,3851.0
2021-02-02 09:45:00,216.57,217.52,216.35,217.52,11293.0,202.3026,203.19,202.0971,203.19,11293.0
2021-02-02 09:50:00,217.51,217.95,216.79,217.79,7140.0,203.1807,203.5917,202.5081,203.4422,7140.0
2021-02-02 09:55:00,217.78,218.34,217.78,218.02,6112.0,203.4329,203.956,203.4329,203.6571,6112.0
2021-02-02 10:00:00,218.01,218.9,217.8,218.83,5692.0,203.6477,204.4791,203.4516,204.4137,5692.0
2021-02-02 10:05:00,218.98,219.4,218.49,218.5,4367.0,204.5538,204.9462,204.0961,204.1055,4367.0
2021-02-02 10:10:00,218.47,218.62,218.07,218.22,10132.0,204.0774,204.2176,203.7038,203.8439,10132.0
2021-02-02 10:15:00,218.27,218.65,218.17,218.65,6838.0,203.8906,204.2456,203.7972,204.2456,6838.0
2021-02-02 10:20:00,218.62,218.86,218.42,218.48,4674.0,204.2176,204.4417,204.0307,204.0868,4674.0
2021-02-02 10:25:00,218.49,218.64,217.72,217.72,6430.0,204.0961,204.2362,203.3768,203.3768,6430.0
2021-02-02 10:30:00,217.87,218.26,217.75,217.75,9565.0,203.517,203.8813,203.4049,203.4049,9565.0
2021-02-02 10:35:00,217.65,218.1,217.59,218.03,4193.0,203.3115,203.7318,203.2554,203.6664,4193.0
2021-02-02 10:40:00,217.9,218.2,217.83,217.89,2256.0,203.545,203.8252,203.4796,203.5356,2256.0
2021-02-02 10:45:00,218.03,218.3,217.76,218.12,6854.0,203.6664,203.9186,203.4142,203.7505,6854.0
2021-02-02 10:50:00,218.27,218.33,218.1,218.31,2253.0,203.8906,203.9467,203.7318,203.928,2253.0
2021-02-02 10:55:00,218.4,218.57,218.34,218.46,3257.0,204.012,204.1708,203.956,204.0681,3257.0
2021-02-02 11:00:00,218.36,218.59,218.25,218.39,5381.0,203.9747,204.1895,203.8719,204.0027,5381.0
2021-02-02 11:05:00,218.46,218.65,218.43,218.51,3527.0,204.0681,204.2456,204.0401,204.1148,3527.0
2021-02-02 11:10:00,218.6,218.72,218.33,218.57,4383.0,204.1989,204.311,203.9467,204.1708,4383.0
2021-02-02 11:15:00,218.5,218.56,218.36,218.51,2271.0,204.1055,204.1615,203.9747,204.1148,2271.0
2021-02-02 11:20:00,218.71,218.71,218.3,218.51,3070.0,204.3016,204.3016,203.9186,204.1148,3070.0
2021-02-02 11:25:00,218.43,218.43,218.02,218.28,11512.0,204.0401,204.0401,203.6571,203.9,11512.0
2021-02-02 11:30:00,218.43,218.71,218.32,218.43,3161.0,204.0401,204.3016,203.9373,204.0401,3161.0
2021-02-02 11:35:00,218.45,218.7,218.45,218.51,18593.0,204.0588,204.2923,204.0588,204.1148,18593.0
2021-02-02 11:40:00,218.42,218.5,218.23,218.37,10721.0,204.0307,204.1055,203.8532,203.984,10721.0
2021-02-02 11:45:00,218.33,218.41,218.01,218.01,4539.0,203.9467,204.0214,203.6477,203.6477,4539.0
2021-02-02 11:50:00,218.2,218.96,218.05,218.85,8278.0,203.8252,204.5352,203.6851,204.4324,8278.0
2021-02-02 11:55:00,218.91,219.26,218.91,219.07,2888.0,204.4885,204.8154,204.4885,204.6379,2888.0
2021-02-02 12:00:00,219.17,219.74,219.11,219.63,2583.0,204.7313,205.2638,204.6753,205.161,2583.0
2021-02-02 12:05:00,219.56,219.66,218.69,218.86,16616.0,205.0956,205.189,204.2829,204.4417,16616.0
2021-02-02 12:10:00,218.87,219.04,218.87,219.01,3739.0,204.4511,204.6099,204.4511,204.5819,3739.0
2021-02-02 12:15:00,218.92,219.15,218.7,218.8,5111.0,204.4978,204.7126,204.2923,204.3857,5111.0
2021-02-02 12:20:00,218.75,218.97,218.61,218.65,8177.0,204.339,204.5445,204.2082,204.2456,8177.0
2021-02-02 12:25:00,218.59,218.78,218.59,218.75,6287.0,204.1895,204.367,204.1895,204.339,6287.0
2021-02-02 12:30:00,218.75,218.81,218.47,218.58,12367.0,204.339,204.395,204.0774,204.1802,12367.0
2021-02-02 12:35:00,218.52,218.63,218.4,218.4,19046.0,204.1241,204.2269,204.012,204.012,19046.0
2021-02-02 12:40:00,218.4,218.42,218.34,218.34,2967.0,204.012,204.0307,203.956,203.956,2967.0
2021-02-02 12:45:00,218.32,218.34,217.74,218.17,5734.0,203.9373,203.956,203.3955,203.7972,5734.0
2021-02-02 12:50:00,218.24,218.34,217.86,217.9,4550.0,203.8626,203.956,203.5076,203.545,4550.0
2021-02-02 12:55:00,217.96,218.36,217.92,217.96,10051.0,203.601,203.9747,203.5637,203.601,10051.0
2021-02-02 13:00:00,217.99,218.3,217.61,217.65,43750.0,203.6291,203.9186,203.2741,203.3115,43750.0
2021-02-02 13:05:00,217.65,218.5,217.64,218.5,11228.0,203.3115,204.1055,203.3021,204.1055,11228.0
2021-02-02 13:10:00,218.61,219.22,218.61,219.0,3413.0,204.2082,204.778,204.2082,204.5725,3413.0
2021-02-02 13:15:00,218.94,219.0,218.19,218.31,6978.0,204.5165,204.5725,203.8159,203.928,6978.0
2021-02-02 13:20:00,218.32,219.0,218.32,218.63,5452.0,203.9373,204.5725,203.9373,204.2269,5452.0
2021-02-02 13:25:00,218.53,218.65,218.53,218.64,1300.0,204.1335,204.2456,204.1335,204.2362,1300.0
2021-02-02 13:30:00,218.68,218.8,218.58,218.8,1654.0,204.2736,204.3857,204.1802,204.3857,1654.0
2021-02-02 13:35:00,218.82,218.93,218.26,218.69,8804.0,204.4044,204.5071,203.8813,204.2829,8804.0
2021-02-02 13:40:00,218.75,218.94,218.43,218.54,5851.0,204.339,204.5165,204.0401,204.1428,5851.0
2021-02-02 13:45:00,218.44,218.76,218.35,218.55,4687.0,204.0494,204.3483,203.9653,204.1522,4687.0
2021-02-02 13:50:00,218.36,218.76,218.34,218.54,5076.0,203.9747,204.3483,203.956,204.1428,5076.0
2021-02-02 13:55:00,218.6,218.7,218.36,218.43,5880.0,204.1989,204.2923,203.9747,204.0401,5880.0
2021-02-02 14:00:00,218.52,218.78,218.39,218.71,6762.0,204.1241,204.367,204.0027,204.3016,6762.0
2021-02-02 14:05:00,218.87,219.02,218.62,218.7,3189.0,204.4511,204.5912,204.2176,204.2923,3189.0
2021-02-02 14:10:00,218.73,218.81,218.69,218.81,3284.0,204.3203,204.395,204.2829,204.395,3284.0
2021-02-02 14:15:00,218.82,218.85,218.47,218.56,3940.0,204.4044,204.4324,204.0774,204.1615,3940.0
2021-02-02 14:20:00,218.58,218.72,218.32,218.38,10961.0,204.1802,204.311,203.9373,203.9934,10961.0
2021-02-02 14:25:00,218.41,218.44,218.13,218.28,3621.0,204.0214,204.0494,203.7598,203.9,3621.0
2021-02-02 14:30:00,218.32,219.14,218.32,219.14,6043.0,203.9373,204.7033,203.9373,204.7033,6043.0
2021-02-02 14:35:00,219.03,219.15,218.87,219.12,5304.0,204.6005,204.7126,204.4511,204.6846,5304.0
2021-02-02 14:40:00,218.99,219.22,218.95,219.11,2487.0,204.5632,204.778,204.5258,204.6753,2487.0
2021-02-02 14:45:00,219.03,219.78,218.96,219.51,11677.0,204.6005,205.3011,204.5352,205.0489,11677.0
2021-02-02 14:50:00,219.51,219.69,219.44,219.48,3301.0,205.0489,205.2171,204.9835,205.0209,3301.0
2021-02-02 14:55:00,219.6,219.68,219.36,219.51,3093.0,205.133,205.2077,204.9088,205.0489,3093.0
2021-02-02 15:00:00,219.41,219.43,219.01,219.16,20521.0,204.9555,204.9742,204.5819,204.722,20521.0
2021-02-02 15:05:00,219.15,219.15,218.75,218.78,5189.0,204.7126,204.7126,204.339,204.367,5189.0
2021-02-02 15:10:00,218.81,219.11,218.68,218.84,5778.0,204.395,204.6753,204.2736,204.4231,5778.0
2021-02-02 15:15:00,218.83,219.14,218.83,218.85,5881.0,204.4137,204.7033,204.4137,204.4324,5881.0
2021-02-02 15:20:00,218.89,219.05,218.84,219.05,4744.0,204.4698,204.6192,204.4231,204.6192,4744.0
2021-02-02 15:25:00,219.01,219.05,218.74,218.8,6673.0,204.5819,204.6192,204.3296,204.3857,6673.0
2021-02-02 15:30:00,218.74,218.84,218.64,218.75,6272.0,204.3296,204.4231,204.2362,204.339,6272.0
2021-02-02 15:35:00,218.74,218.74,218.57,218.68,9385.0,204.3296,204.3296,204.1708,204.2736,9385.0
2021-02-02 15:40:00,218.66,218.9,218.58,218.68,11990.0,204.2549,204.4791,204.1802,204.2736,11990.0
2021-02-02 15:45:00,218.64,218.71,218.2,218.34,11889.0,204.2362,204.3016,203.8252,203.956,11889.0
2021-02-02 15:50:00,218.3,218.75,218.26,218.57,16836.0,203.9186,204.339,203.8813,204.1708,16836.0
2021-02-02 15:55:00,218.59,218.65,217.47,217.92,100033.0,204.1895,204.2456,203.1433,203.5637,100033.0
2021-02-03 09:30:00,218.85,219.52,217.34,219.52,20929.0,204.4324,205.0583,203.0219,205.0583,20929.0
2021-02-03 09:35:00,219.49,219.84,218.65,219.55,6700.0,205.0302,205.3572,204.2456,205.0863,6700.0
2021-02-03 09:40:00,219.85,220.29,219.0,219.21,9019.0,205.3665,205.7775,204.5725,204.7687,9019.0
2021-02-03 09:45:00,219.04,219.95,218.99,219.93,8305.0,204.6099,205.4599,204.5632,205.4413,8305.0
2021-02-03 09:50:00,219.93,220.15,219.39,219.4,3392.0,205.4413,205.6468,204.9368,204.9462,3392.0
2021-02-03 09:55:00,219.5,219.52,218.95,219.05,15304.0,205.0396,205.0583,204.5258,204.6192,15304.0
2021-02-03 10:00:00,218.95,219.18,218.53,218.79,9137.0,204.5258,204.7407,204.1335,204.3764,9137.0
2021-02-03 10:05:00,218.73,218.74,218.35,218.55,7554.0,204.3203,204.3296,203.9653,204.1522,7554.0
2021-02-03 10:10:00,218.31,218.52,218.0,218.16,7502.0,203.928,204.1241,203.6384,203.7879,7502.0
2021-02-03 10:15:00,218.16,218.51,217.28,217.41,6712.0,203.7879,204.1148,202.9658,203.0873,6712.0
2021-02-03 10:20:00,217.38,217.54,216.55,216.74,13047.0,203.0592,203.2087,202.2839,202.4614,13047.0
2021-02-03 10:25:00,216.57,216.66,215.24,215.52,17826.0,202.3026,202.3867,201.0602,201.3218,17826.0
2021-02-03 10:30:00,215.5,215.83,215.23,215.61,15566.0,201.3031,201.6114,201.0509,201.4059,15566.0
2021-02-03 10:35:00,215.52,215.86,215.31,215.39,13522.0,201.3218,201.6394,201.1256,201.2003,13522.0
2021-02-03 10:40:00,215.47,216.23,215.38,216.06,9115.0,201.2751,201.985,201.191,201.8262,9115.0
2021-02-03 10:45:00,216.09,216.62,216.08,216.56,6221.0,201.8542,202.3493,201.8449,202.2933,6221.0
2021-02-03 10:50:00,216.51,217.22,216.44,217.22,8998.0,202.2466,202.9098,202.1812,202.9098,8998.0
2021-02-03 10:55:00,217.18,217.34,217.0,217.13,7812.0,202.8724,203.0219,202.7043,202.8257,7812.0
2021-02-03 11:00:00,217.18,217.35,217.05,217.17,10069.0,202.8724,203.0312,202.751,202.8631,10069.0
2021-02-03 11:05:00,217.26,217.39,217.17,217.35,5937.0,202.9472,203.0686,202.8631,203.0312,5937.0
2021-02-03 11:10:00,217.34,217.39,217.18,217.3,5414.0,203.0219,203.0686,202.8724,202.9845,5414.0
2021-02-03 11:15:00,217.24,217.29,216.94,217.05,6448.0,202.9285,202.9752,202.6482,202.751,6448.0
2021-02-03 11:20:00,217.1,217.56,217.1,217.26,9975.0,202.7977,203.2274,202.7977,202.9472,9975.0
2021-02-03 11:25:00,217.21,217.21,216.57,216.66,7747.0,202.9004,202.9004,202.3026,202.3867,7747.0
2021-02-03 11:30:00,216.66,217.01,216.66,216.94,5748.0,202.3867,202.7136,202.3867,202.6482,5748.0
2021-02-03 11:35:00,216.91,216.96,216.72,216.91,3704.0,202.6202,202.6669,202.4427,202.6202,3704.0
2021-02-03 11:40:00,216.83,217.01,216.73,217.01,2400.0,202.5455,202.7136,202.4521,202.7136,2400.0
2021-02-03 11:45:00,216.97,216.97,216.6,216.71,4444.0,202.6763,202.6763,202.3306,202.4334,4444.0
2021-02-03 11:50:00,216.7,216.83,216.59,216.78,5150.0,202.424,202.5455,202.3213,202.4988,5150.0
2021-02-03 11:55:00,216.74,217.11,216.6,217.11,3266.0,202.4614,202.807,202.3306,202.807,3266.0
2021-02-03 12:00:00,216.93,216.98,216.84,216.98,52166.0,202.6389,202.6856,202.5548,202.6856,52166.0
2021-02-03 12:05:00,216.98,217.43,216.94,217.43,5248.0,202.6856,203.106,202.6482,203.106,5248.0
2021-02-03 12:10:00,217.41,217.5,217.29,217.29,4780.0,203.0873,203.1713,202.9752,202.9752,4780.0
2021-02-03 12:15:00,217.34,217.72,217.3,217.45,4660.0,203.0219,203.3768,202.9845,203.1246,4660.0
2021-02-03 12:20:00,217.53,217.53,217.22,217.26,5534.0,203.1994,203.1994,202.9098,202.9472,5534.0
2021-02-03 12:25:00,217.28,217.45,217.26,217.37,4303.0,202.9658,203.1246,202.9472,203.0499,4303.0
2021-02-03 12:30:00,217.42,217.42,217.28,217.32,2742.0,203.0966,203.0966,202.9658,203.0032,2742.0
2021-02-03 12:35:00,217.35,217.48,217.3,217.48,1736.0,203.0312,203.1527,202.9845,203.1527,1736.0
2021-02-03 12:40:00,217.47,217.67,217.42,217.67,5772.0,203.1433,203.3301,203.0966,203.3301,5772.0
2021-02-03 12:45:00,217.65,217.69,217.35,217.42,6332.0,203.3115,203.3488,203.0312,203.0966,6332.0
2021-02-03 12:50:00,217.42,217.73,217.4,217.47,7718.0,203.0966,203.3862,203.0779,203.1433,7718.0
2021-02-03 12:55:00,217.57,217.58,217.38,217.41,3114.0,203.2367,203.2461,203.0592,203.0873,3114.0
2021-02-03 13:00:00,217.38,217.42,217.25,217.42,9366.0,203.0592,203.0966,202.9378,203.0966,9366.0
2021-02-03 13:05:00,217.54,217.56,217.4,217.42,5005.0,203.2087,203.2274,203.0779,203.0966,5005.0
2021-02-03 13:10:00,217.4,217.55,217.38,217.55,4834.0,203.0779,203.218,203.0592,203.218,4834.0
2021-02-03 13:15:00,217.58,217.63,217.52,217.52,3200.0,203.2461,203.2928,203.19,203.19,3200.0
2021-02-03 13:20:00,217.51,217.51,217.36,217.46,6856.0,203.1807,203.1807,203.0406,203.134,6856.0
2021-02-03 13:25:00,217.48,217.55,217.47,217.47,5314.0,203.1527,203.218,203.1433,203.1433,5314.0
2021-02-03 13:30:00,217.39,217.43,217.2,217.29,4910.0,203.0686,203.106,202.8911,202.9752,4910.0
2021-02-03 13:35:00,217.27,217.53,217.27,217.53,9998.0,202.9565,203.1994,202.9565,203.1994,9998.0
2021-02-03 13:40:00,217.54,217.6,217.36,217.37,4482.0,203.2087,203.2648,203.0406,203.0499,4482.0
2021-02-03 13:45:00,217.33,217.53,217.32,217.42,3950.0,203.0125,203.1994,203.0032,203.0966,3950.0
2021-02-03 13:50:00,217.4,217.43,217.2,217.26,6041.0,203.0779,203.106,202.8911,202.9472,6041.0
2021-02-03 13:55:00,217.19,217.39,217.19,217.23,7120.0,202.8818,203.0686,202.8818,202.9191,7120.0
2021-02-03 14:00:00,217.34,217.45,217.29,217.45,6583.0,203.0219,203.1246,202.9752,203.1246,6583.0
2021-02-03 14:05:00,217.39,217.51,217.32,217.37,6411.0,203.0686,203.1807,203.0032,203.0499,6411.0
2021-02-03 14:10:00,217.44,217.54,217.41,217.53,7156.0,203.1153,203.2087,203.0873,203.1994,7156.0
2021-02-03 14:15:00,217.56,217.9,217.56,217.9,7239.0,203.2274,203.545,203.2274,203.545,7239.0
2021-02-03 14:20:00,217.86,218.12,217.83,218.02,5434.0,203.5076,203.7505,203.4796,203.6571,5434.0
2021-02-03 14:25:00,218.04,218.11,217.97,218.08,4136.0,203.6758,203.7412,203.6104,203.7131,4136.0
2021-02-03 14:30:00,218.1,218.23,218.07,218.14,5036.0,203.7318,203.8532,203.7038,203.7692,5036.0
2021-02-03 14:35:00,218.12,218.42,218.11,218.27,8019.0,203.7505,204.0307,203.7412,203.8906,8019.0
2021-02-03 14:40:00,218.14,218.59,218.06,218.56,14791.0,203.7692,204.1895,203.6944,204.1615,14791.0
2021-02-03 14:45:00,218.48,218.48,218.06,218.08,6943.0,204.0868,204.0868,203.6944,203.7131,6943.0
2021-02-03 14:50:00,218.13,218.14,217.78,217.79,6038.0,203.7598,203.7692,203.4329,203.4422,6038.0
2021-02-03 14:55:00,217.8,217.89,217.66,217.68,8516.0,203.4516,203.5356,203.3208,203.3395,8516.0
2021-02-03 15:00:00,217.66,217.87,217.63,217.85,8165.0,203.3208,203.517,203.2928,203.4983,8165.0
2021-02-03 15:05:00,217.81,217.94,217.8,217.91,8410.0,203.4609,203.5824,203.4516,203.5543,8410.0
2021-02-03 15:10:00,217.98,217.98,217.82,217.93,8703.0,203.6197,203.6197,203.4703,203.573,8703.0
2021-02-03 15:15:00,217.91,217.95,217.72,217.74,6948.0,203.5543,203.5917,203.3768,203.3955,6948.0
2021-02-03 15:20:00,217.73,217.73,217.42,217.42,13682.0,203.3862,203.3862,203.0966,203.0966,13682.0
2021-02-03 15:25:00,217.43,217.49,217.16,217.16,17639.0,203.106,203.162,202.8537,202.8537,17639.0
2021-02-03 15:30:00,217.14,217.28,216.98,217.18,17412.0,202.8351,202.9658,202.6856,202.8724,17412.0
2021-02-03 15:35:00,217.17,217.22,216.9,216.92,15282.0,202.8631,202.9098,202.6109,202.6295,15282.0
2021-02-03 15:40:00,216.92,217.05,216.65,216.65,16843.0,202.6295,202.751,202.3773,202.3773,16843.0
2021-02-03 15:45:00,216.69,216.98,216.53,216.93,21626.0,202.4147,202.6856,202.2652,202.6389,21626.0
2021-02-03 15:50:00,216.92,217.21,216.51,216.65,48670.0,202.6295,202.9004,202.2466,202.3773,48670.0
2021-02-03 15:55:00,216.63,216.65,215.55,216.23,194430.0,202.3587,202.3773,201.3498,201.985,194430.0
2021-02-04 09:30:00,217.01,218.07,216.55,216.55,30097.0,202.7136,203.7038,202.2839,202.2839,30097.0
2021-02-04 09:35:00,217.0,217.19,216.43,216.5,16858.0,202.7043,202.8818,202.1718,202.2372,16858.0
2021-02-04 09:40:00,216.76,217.35,216.58,216.83,13755.0,202.4801,203.0312,202.3119,202.5455,13755.0
2021-02-04 09:45:00,217.09,217.2,216.14,216.5,13394.0,202.7883,202.8911,201.9009,202.2372,13394.0
2021-02-04 09:50:00,216.63,216.9,216.34,216.55,7622.0,202.3587,202.6109,202.0878,202.2839,7622.0
2021-02-04 09:55:00,216.72,218.31,216.72,217.95,65443.0,202.4427,203.928,202.4427,203.5917,65443.0
2021-02-04 10:00:00,218.0,218.11,217.21,217.59,14225.0,203.6384,203.7412,202.9004,203.2554,14225.0
2021-02-04 10:05:00,217.59,217.72,217.18,217.6,9330.0,203.2554,203.3768,202.8724,203.2648,9330.0
2021-02-04 10:10:00,217.53,217.73,216.9,216.9,7851.0,203.1994,203.3862,202.6109,202.6109,7851.0
2021-02-04 10:15:00,216.97,217.98,216.97,217.94,9513.0,202.6763,203.6197,202.6763,203.5824,9513.0
2021-02-04 10:20:00,217.84,218.03,217.31,217.35,11868.0,203.4889,203.6664,202.9939,203.0312,11868.0
2021-02-04 10:25:00,217.39,217.39,216.83,217.31,14863.0,203.0686,203.0686,202.5455,202.9939,14863.0
2021-02-04 10:30:00,217.2,217.56,217.11,217.27,8163.0,202.8911,203.2274,202.807,202.9565,8163.0
2021-02-04 10:35:00,217.27,217.27,216.8,216.86,7428.0,202.9565,202.9565,202.5175,202.5735,7428.0
2021-02-04 10:40:00,216.95,217.06,216.83,216.99,7299.0,202.6576,202.7603,202.5455,202.6949,7299.0
2021-02-04 10:45:00,216.99,218.24,216.99,218.23,24150.0,202.6949,203.8626,202.6949,203.8532,24150.0
2021-02-04 10:50:00,218.36,219.41,218.33,219.17,34552.0,203.9747,204.9555,203.9467,204.7313,34552.0
2021-02-04 10:55:00,219.28,219.28,218.8,219.19,15893.0,204.8341,204.8341,204.3857,204.75,15893.0
2021-02-04 11:00:00,219.12,220.01,219.1,220.01,6301.0,204.6846,205.516,204.6659,205.516,6301.0
2021-02-04 11:05:00,220.17,220.23,219.82,220.09,16578.0,205.6654,205.7215,205.3385,205.5907,16578.0
2021-02-04 11:10:00,220.12,220.45,220.0,220.45,15272.0,205.6187,205.927,205.5066,205.927,15272.0
2021-02-04 11:15:00,220.4,220.55,220.32,220.45,22079.0,205.8803,206.0204,205.8056,205.927,22079.0
2021-02-04 11:20:00,220.42,220.49,219.97,220.13,16887.0,205.899,205.9644,205.4786,205.6281,16887.0
2021-02-04 11:25:00,220.11,220.22,219.32,219.56,8617.0,205.6094,205.7121,204.8714,205.0956,8617.0
2021-02-04 11:30:00,219.61,220.0,219.6,220.0,11684.0,205.1423,205.5066,205.133,205.5066,11684.0
2021-02-04 11:35:00,219.92,219.95,219.65,219.71,17226.0,205.4319,205.4599,205.1797,205.2357,17226.0
2021-02-04 11:40:00,219.74,219.83,219.3,219.3,11443.0,205.2638,205.3478,204.8528,204.8528,11443.0
2021-02-04 11:45:00,219.27,219.29,218.94,219.17,16190.0,204.8247,204.8434,204.5165,204.7313,16190.0
2021-02-04 11:50:00,219.21,219.38,218.83,219.02,8288.0,204.7687,204.9275,204.4137,204.5912,8288.0
2021-02-04 11:55:00,219.08,219.1,219.0,219.1,9141.0,204.6473,204.6659,204.5725,204.6659,9141.0
2021-02-04 12:00:00,219.18,219.27,218.91,219.06,21910.0,204.7407,204.8247,204.4885,204.6286,21910.0
2021-02-04 12:05:00,219.05,219.17,219.01,219.06,9023.0,204.6192,204.7313,204.5819,204.6286,9023.0
2021-02-04 12:10:00,219.06,219.12,218.94,219.0,4566.0,204.6286,204.6846,204.5165,204.5725,4566.0
2021-02-04 12:15:00,219.05,219.11,218.94,219.0,7274.0,204.6192,204.6753,204.5165,204.5725,7274.0
2021-02-04 12:20:00,219.01,219.05,218.68,218.99,4828.0,204.5819,204.6192,204.2736,204.5632,4828.0
2021-02-04 12:25:00,219.0,219.76,218.99,219.76,17715.0,204.5725,205.2825,204.5632,205.2825,17715.0
2021-02-04 12:30:00,219.84,220.15,219.74,220.11,11727.0,205.3572,205.6468,205.2638,205.6094,11727.0
2021-02-04 12:35:00,220.21,220.32,220.0,220.06,9208.0,205.7028,205.8056,205.5066,205.5627,9208.0
2021-02-04 12:40:00,220.09,220.24,220.08,220.18,6424.0,205.5907,205.7308,205.5814,205.6748,6424.0
2021-02-04 12:45:00,220.18,220.18,219.91,220.0,9502.0,205.6748,205.6748,205.4226,205.5066,9502.0
2021-02-04 12:50:00,220.1,220.34,220.1,220.33,3160.0,205.6001,205.8242,205.6001,205.8149,3160.0
2021-02-04 12:55:00,220.4,221.25,220.33,221.25,16987.0,205.8803,206.6743,205.8149,206.6743,16987.0
2021-02-04 13:00:00,221.34,221.5,221.1,221.25,4888.0,206.7584,206.9078,206.5342,206.6743,4888.0
2021-02-04 13:05:00,221.22,221.37,221.22,221.31,3364.0,206.6463,206.7864,206.6463,206.7303,3364.0
2021-02-04 13:10:00,221.26,221.28,221.09,221.21,4115.0,206.6836,206.7023,206.5248,206.6369,4115.0
2021-02-04 13:15:00,221.26,221.26,221.04,221.04,5862.0,206.6836,206.6836,206.4781,206.4781,5862.0
2021-02-04 13:20:00,220.88,221.53,220.81,221.5,14655.0,206.3287,206.9358,206.2633,206.9078,14655.0
2021-02-04 13:25:00,221.6,221.9,221.32,221.34,8887.0,207.0012,207.2815,206.7397,206.7584,8887.0
2021-02-04 13:30:00,221.39,221.56,221.35,221.53,2655.0,206.8051,206.9639,206.7677,206.9358,2655.0
2021-02-04 13:35:00,221.49,221.85,221.49,221.75,3695.0,206.8985,207.2348,206.8985,207.1414,3695.0
2021-02-04 13:40:00,221.68,221.91,221.65,221.87,3651.0,207.076,207.2908,207.0479,207.2534,3651.0
2021-02-04 13:45:00,221.8,222.0,221.72,222.0,5313.0,207.1881,207.3749,207.1133,207.3749,5313.0
2021-02-04 13:50:00,222.0,222.08,221.89,222.03,3554.0,207.3749,207.4496,207.2721,207.4029,3554.0
2021-02-04 13:55:00,221.99,222.16,221.92,222.1,3543.0,207.3655,207.5243,207.3002,207.4683,3543.0
2021-02-04 14:00:00,222.14,222.45,222.12,222.43,6058.0,207.5057,207.7952,207.487,207.7766,6058.0
2021-02-04 14:05:00,222.45,222.97,222.37,222.62,7707.0,207.7952,208.281,207.7205,207.954,7707.0
2021-02-04 14:10:00,222.63,222.63,222.26,222.39,9770.0,207.9634,207.9634,207.6178,207.7392,9770.0
2021-02-04 14:15:00,222.31,222.58,222.22,222.36,3069.0,207.6645,207.9167,207.5804,207.7112,3069.0
2021-02-04 14:20:00,222.41,222.56,222.31,222.42,4537.0,207.7579,207.898,207.6645,207.7672,4537.0
2021-02-04 14:25:00,222.45,222.5,222.38,222.47,3135.0,207.7952,207.8419,207.7299,207.8139,3135.0
2021-02-04 14:30:00,222.45,222.52,222.34,222.34,2515.0,207.7952,207.8606,207.6925,207.6925,2515.0
2021-02-04 14:35:00,222.34,222.51,222.34,222.35,2750.0,207.6925,207.8513,207.6925,207.7018,2750.0
2021-02-04 14:40:00,222.33,222.47,222.25,222.47,4016.0,207.6831,207.8139,207.6084,207.8139,4016.0
2021-02-04 14:45:00,222.45,222.65,222.44,222.61,3287.0,207.7952,207.9821,207.7859,207.9447,3287.0
2021-02-04 14:50:00,222.63,222.86,222.62,222.68,7356.0,207.9634,208.1782,207.954,208.0101,7356.0
2021-02-04 14:55:00,222.71,222.89,222.69,222.81,9140.0,208.0381,208.2063,208.0194,208.1315,9140.0
2021-02-04 15:00:00,222.68,222.87,222.5,222.76,10720.0,208.0101,208.1876,207.8419,208.0848,10720.0
2021-02-04 15:05:00,222.82,222.97,222.63,222.8,11027.0,208.1409,208.281,207.9634,208.1222,11027.0
2021-02-04 15:10:00,222.84,222.87,222.71,222.79,16061.0,208.1595,208.1876,208.0381,208.1128,16061.0
2021-02-04 15:15:00,222.77,222.88,222.74,222.83,4518.0,208.0942,208.1969,208.0661,208.1502,4518.0
2021-02-04 15:20:00,222.78,222.95,222.78,222.95,6061.0,208.1035,208.2623,208.1035,208.2623,6061.0
2021-02-04 15:25:00,222.96,223.39,222.96,223.38,8321.0,208.2716,208.6733,208.2716,208.664,8321.0
2021-02-04 15:30:00,223.4,223.41,223.16,223.17,18429.0,208.6827,208.692,208.4585,208.4678,18429.0
2021-02-04 15:35:00,223.18,223.18,222.73,222.77,33134.0,208.4771,208.4771,208.0568,208.0942,33134.0
2021-02-04 15:40:00,222.77,222.87,222.61,222.76,13936.0,208.0942,208.1876,207.9447,208.0848,13936.0
2021-02-04 15:45:00,222.75,222.98,222.72,222.72,11752.0,208.0755,208.2903,208.0475,208.0475,11752.0
2021-02-04 15:50:00,222.79,222.91,222.67,222.82,18155.0,208.1128,208.2249,208.0007,208.1409,18155.0
2021-02-04 15:55:00,222.81,223.63,222.67,223.51,58693.0,208.1315,208.8975,208.0007,208.7854,58693.0
2021-02-05 09:30:00,225.1,225.94,224.53,225.26,38990.0,210.2707,211.0553,209.7382,210.4201,38990.0
2021-02-05 09:35:00,225.49,225.82,225.13,225.48,16740.0,210.635,210.9432,210.2987,210.6256,16740.0
2021-02-05 09:40:00,225.37,225.89,225.29,225.84,7566.0,210.5229,211.0086,210.4481,210.9619,7566.0
2021-02-05 09:45:00,225.91,226.48,225.78,226.28,9626.0,211.0273,211.5597,210.9059,211.3729,9626.0
2021-02-05 09:50:00,226.34,227.12,226.33,227.08,7679.0,211.429,212.1576,211.4196,212.1202,7679.0
2021-02-05 09:55:00,227.0,227.1,226.38,226.94,4730.0,212.0455,212.1389,211.4663,211.9894,4730.0
2021-02-05 10:00:00,226.9,226.97,226.09,226.27,5006.0,211.9521,212.0175,211.1954,211.3636,5006.0
2021-02-05 10:05:00,226.32,226.41,226.14,226.14,3503.0,211.4103,211.4944,211.2421,211.2421,3503.0
2021-02-05 10:10:00,226.06,226.22,225.76,226.16,7367.0,211.1674,211.3169,210.8872,211.2608,7367.0
2021-02-05 10:15:00,226.12,226.55,226.0,226.25,7758.0,211.2235,211.6251,211.1114,211.3449,7758.0
2021-02-05 10:20:00,226.23,226.91,226.23,226.89,6319.0,211.3262,211.9614,211.3262,211.9427,6319.0
2021-02-05 10:25:00,226.93,227.5,226.92,227.01,8960.0,211.9801,212.5126,211.9708,212.0548,8960.0
2021-02-05 10:30:00,227.24,227.79,227.23,227.44,3386.0,212.2697,212.7834,212.2603,212.4565,3386.0
2021-02-05 10:35:00,227.48,227.52,226.91,227.04,13789.0,212.4939,212.5312,211.9614,212.0829,13789.0
2021-02-05 10:40:00,227.06,227.7,227.06,227.52,13769.0,212.1015,212.6994,212.1015,212.5312,13769.0
2021-02-05 10:45:00,227.53,227.57,227.12,227.57,9831.0,212.5406,212.5779,212.1576,212.5779,9831.0
2021-02-05 10:50:00,227.59,227.68,227.16,227.28,9052.0,212.5966,212.6807,212.1949,212.307,9052.0
2021-02-05 10:55:00,227.22,227.44,226.89,226.91,6908.0,212.251,212.4565,211.9427,211.9614,6908.0
2021-02-05 11:00:00,226.81,227.01,226.61,226.7,5343.0,211.868,212.0548,211.6812,211.7653,5343.0
2021-02-05 11:05:00,226.76,226.84,226.53,226.54,4887.0,211.8213,211.896,211.6065,211.6158,4887.0
2021-02-05 11:10:00,226.46,227.01,226.46,226.72,7820.0,211.5411,212.0548,211.5411,211.7839,7820.0
2021-02-05 11:15:00,226.74,227.01,226.66,226.82,6769.0,211.8026,212.0548,211.7279,211.8773,6769.0
2021-02-05 11:20:00,226.78,227.7,226.78,227.7,5484.0,211.84,212.6994,211.84,212.6994,5484.0
2021-02-05 11:25:00,227.55,227.63,227.4,227.51,13093.0,212.5593,212.634,212.4191,212.5219,13093.0
2021-02-05 11:30:00,227.52,227.81,227.16,227.25,16591.0,212.5312,212.8021,212.1949,212.279,16591.0
2021-02-05 11:35:00,227.25,227.49,226.9,226.96,5955.0,212.279,212.5032,211.9521,212.0081,5955.0
2021-02-05 11:40:00,226.86,226.86,226.52,226.77,3260.0,211.9147,211.9147,211.5971,211.8306,3260.0
2021-02-05 11:45:00,226.67,226.67,226.32,226.32,2470.0,211.7372,211.7372,211.4103,211.4103,2470.0
2021-02-05 11:50:00,226.34,226.41,225.95,225.95,4913.0,211.429,211.4944,211.0647,211.0647,4913.0
2021-02-05 11:55:00,226.04,226.18,225.89,226.07,3805.0,211.1487,211.2795,211.0086,211.1768,3805.0
2021-02-05 12:00:00,226.0,226.28,225.92,226.28,2538.0,211.1114,211.3729,211.0366,211.3729,2538.0
2021-02-05 12:05:00,226.23,226.37,226.07,226.19,4012.0,211.3262,211.457,211.1768,211.2889,4012.0
2021-02-05 12:10:00,226.19,226.22,226.02,226.09,2631.0,211.2889,211.3169,211.1301,211.1954,2631.0
2021-02-05 12:15:00,226.13,226.4,226.13,226.32,2800.0,211.2328,211.485,211.2328,211.4103,2800.0
2021-02-05 12:20:00,226.19,226.19,225.85,225.86,3800.0,211.2889,211.2889,210.9713,210.9806,3800.0
2021-02-05 12:25:00,225.8,226.24,225.8,226.24,8245.0,210.9245,211.3356,210.9245,211.3356,8245.0
2021-02-05 12:30:00,226.24,226.35,226.03,226.04,4609.0,211.3356,211.4383,211.1394,211.1487,4609.0
2021-02-05 12:35:00,225.99,226.01,225.76,225.93,4705.0,211.102,211.1207,210.8872,211.046,4705.0
2021-02-05 12:40:00,225.94,226.12,225.91,225.99,2491.0,211.0553,211.2235,211.0273,211.102,2491.0
2021-02-05 12:45:00,226.14,226.21,226.01,226.01,1830.0,211.2421,211.3075,211.1207,211.1207,1830.0
2021-02-05 12:50:00,226.03,226.29,225.98,226.29,819.0,211.1394,211.3823,211.0927,211.3823,819.0
2021-02-05 12:55:00,226.21,226.49,226.21,226.47,4202.0,211.3075,211.5691,211.3075,211.5504,4202.0
2021-02-05 13:00:00,226.4,226.41,226.23,226.35,4085.0,211.485,211.4944,211.3262,211.4383,4085.0
2021-02-05 13:05:00,226.34,226.55,226.32,226.52,2843.0,211.429,211.6251,211.4103,211.5971,2843.0
2021-02-05 13:10:00,226.43,226.87,226.42,226.87,2704.0,211.513,211.9241,211.5037,211.9241,2704.0
2021-02-05 13:15:00,226.78,226.78,226.59,226.67,4635.0,211.84,211.84,211.6625,211.7372,4635.0
2021-02-05 13:20:00,226.6,226.83,226.4,226.72,8051.0,211.6718,211.8867,211.485,211.7839,8051.0
2021-02-05 13:25:00,226.67,226.85,226.61,226.82,3290.0,211.7372,211.9054,211.6812,211.8773,3290.0
2021-02-05 13:30:00,226.79,226.88,226.74,226.88,1900.0,211.8493,211.9334,211.8026,211.9334,1900.0
2021-02-05 13:35:00,226.92,227.11,226.92,227.11,7466.0,211.9708,212.1482,211.9708,212.1482,7466.0
2021-02-05 13:40:00,227.09,227.14,226.62,226.62,4408.0,212.1296,212.1763,211.6905,211.6905,4408.0
2021-02-05 13:45:00,226.67,226.93,226.66,226.81,11663.0,211.7372,211.9801,211.7279,211.868,11663.0
2021-02-05 13:50:00,226.9,227.1,226.39,226.42,14332.0,211.9521,212.1389,211.4757,211.5037,14332.0
2021-02-05 13:55:00,226.24,226.68,226.24,226.64,5269.0,211.3356,211.7466,211.3356,211.7092,5269.0
2021-02-05 14:00:00,226.66,226.84,226.62,226.62,1519.0,211.7279,211.896,211.6905,211.6905,1519.0
2021-02-05 14:05:00,226.55,226.63,226.4,226.4,2308.0,211.6251,211.6999,211.485,211.485,2308.0
2021-02-05 14:10:00,226.5,226.68,226.29,226.65,5950.0,211.5784,211.7466,211.3823,211.7185,5950.0
2021-02-05 14:15:00,226.59,226.7,226.44,226.45,4367.0,211.6625,211.7653,211.5224,211.5317,4367.0
2021-02-05 14:20:00,226.47,226.76,226.46,226.76,3668.0,211.5504,211.8213,211.5411,211.8213,3668.0
2021-02-05 14:25:00,226.64,226.83,226.56,226.8,3934.0,211.7092,211.8867,211.6345,211.8587,3934.0
2021-02-05 14:30:00,226.82,226.98,226.81,226.98,3112.0,211.8773,212.0268,211.868,212.0268,3112.0
2021-02-05 14:35:00,226.88,227.02,226.86,226.95,4362.0,211.9334,212.0642,211.9147,211.9988,4362.0
2021-02-05 14:40:00,226.92,226.96,226.78,226.78,3585.0,211.9708,212.0081,211.84,211.84,3585.0
2021-02-05 14:45:00,226.89,227.19,226.85,227.0,7896.0,211.9427,212.223,211.9054,212.0455,7896.0
2021-02-05 14:50:00,226.98,227.24,226.94,227.17,4840.0,212.0268,212.2697,211.9894,212.2043,4840.0
2021-02-05 14:55:00,227.28,227.68,227.27,227.58,7716.0,212.307,212.6807,212.2977,212.5873,7716.0
2021-02-05 15:00:00,227.55,227.55,227.02,227.14,8257.0,212.5593,212.5593,212.0642,212.1763,8257.0
2021-02-05 15:05:00,227.12,227.23,226.88,226.97,3273.0,212.1576,212.2603,211.9334,212.0175,3273.0
2021-02-05 15:10:00,227.01,227.29,226.89,227.25,6389.0,212.0548,212.3164,211.9427,212.279,6389.0
2021-02-05 15:15:00,227.27,227.47,227.2,227.41,9484.0,212.2977,212.4845,212.2323,212.4285,9484.0
2021-02-05 15:20:00,227.47,227.5,227.17,227.41,9250.0,212.4845,212.5126,212.2043,212.4285,9250.0
2021-02-05 15:25:00,227.35,227.35,226.8,226.8,7491.0,212.3724,212.3724,211.8587,211.8587,7491.0
2021-02-05 15:30:00,226.69,226.96,226.63,226.96,6269.0,211.7559,212.0081,211.6999,212.0081,6269.0
2021-02-05 15:35:00,227.0,227.23,226.91,227.21,10243.0,212.0455,212.2603,211.9614,212.2417,10243.0
2021-02-05 15:40:00,227.15,227.32,227.12,227.31,16194.0,212.1856,212.3444,212.1576,212.3351,16194.0
2021-02-05 15:45:00,227.17,227.89,227.17,227.84,15579.0,212.2043,212.8769,212.2043,212.8302,15579.0
2021-02-05 15:50:00,227.88,228.07,227.64,227.81,32699.0,212.8675,213.045,212.6433,212.8021,32699.0
2021-02-05 15:55:00,227.89,227.99,227.42,227.93,60798.0,212.8769,212.9703,212.4378,212.9142,60798.0
2021-02-08 09:30:00,226.55,227.74,226.55,227.01,15792.0,212.3194,213.4346,212.3194,212.7505,15792.0
2021-02-08 09:35:00,227.05,227.25,226.36,226.37,4627.0,212.7879,212.9754,212.1413,212.1507,4627.0
2021-02-08 09:40:00,226.32,226.44,225.64,226.19,9085.0,212.1038,212.2163,211.4665,211.982,9085.0
2021-02-08 09:45:00,226.28,226.55,226.0,226.06,3961.0,212.0663,212.3194,211.8039,211.8601,3961.0
2021-02-08 09:50:00,226.19,226.72,226.17,226.72,4350.0,211.982,212.4787,211.9632,212.4787,4350.0
2021-02-08 09:55:00,226.77,227.01,226.64,226.87,4244.0,212.5255,212.7505,212.4037,212.6193,4244.0
2021-02-08 10:00:00,226.94,226.96,226.18,226.4,4400.0,212.6849,212.7036,211.9726,212.1788,4400.0
2021-02-08 10:05:00,226.04,226.24,225.86,226.06,3616.0,211.8414,212.0288,211.6727,211.8601,3616.0
2021-02-08 10:10:00,226.0,226.15,225.77,225.83,8042.0,211.8039,211.9445,211.5883,211.6446,8042.0
2021-02-08 10:15:00,225.83,226.01,225.66,225.93,3536.0,211.6446,211.8133,211.4853,211.7383,3536.0
2021-02-08 10:20:00,225.92,226.06,225.8,226.01,3220.0,211.7289,211.8601,211.6165,211.8133,3220.0
2021-02-08 10:25:00,226.12,226.12,225.96,225.99,2561.0,211.9164,211.9164,211.7664,211.7945,2561.0
2021-02-08 10:30:00,225.91,225.91,225.28,225.48,2388.0,211.7196,211.7196,211.1291,211.3166,2388.0
2021-02-08 10:35:00,225.33,225.37,225.09,225.22,4560.0,211.176,211.2135,210.9511,211.0729,4560.0
2021-02-08 10:40:00,225.14,225.49,225.14,225.36,5705.0,210.9979,211.3259,210.9979,211.2041,5705.0
2021-02-08 10:45:00,225.33,225.47,225.27,225.27,2535.0,211.176,211.3072,211.1198,211.1198,2535.0
2021-02-08 10:50:00,225.43,225.51,225.13,225.25,4002.0,211.2697,211.3447,210.9885,211.101,4002.0
2021-02-08 10:55:00,225.22,225.22,224.73,224.93,8952.0,211.0729,211.0729,210.6137,210.8011,8952.0
2021-02-08 11:00:00,225.06,225.2,224.85,225.01,6676.0,210.9229,211.0542,210.7261,210.8761,6676.0
2021-02-08 11:05:00,225.01,225.06,224.77,224.78,7635.0,210.8761,210.9229,210.6512,210.6605,7635.0
2021-02-08 11:10:00,224.72,224.8,224.45,224.6,5899.0,210.6043,210.6793,210.3513,210.4918,5899.0
2021-02-08 11:15:00,224.55,224.62,224.43,224.43,2620.0,210.445,210.5106,210.3325,210.3325,2620.0
2021-02-08 11:20:00,224.63,224.92,224.6,224.64,3366.0,210.52,210.7917,210.4918,210.5293,3366.0
2021-02-08 11:25:00,224.68,224.68,224.32,224.39,3134.0,210.5668,210.5668,210.2294,210.295,3134.0
2021-02-08 11:30:00,224.34,224.34,223.77,224.0,4743.0,210.2482,210.2482,209.714,209.9295,4743.0
2021-02-08 11:35:00,223.89,223.99,223.74,223.92,2150.0,209.8264,209.9202,209.6859,209.8546,2150.0
2021-02-08 11:40:00,224.05,224.06,223.72,223.94,2615.0,209.9764,209.9858,209.6671,209.8733,2615.0
2021-02-08 11:45:00,223.8,224.03,223.69,224.03,4137.0,209.7421,209.9576,209.639,209.9576,4137.0
2021-02-08 11:50:00,224.05,224.05,223.83,223.98,1410.0,209.9764,209.9764,209.7702,209.9108,1410.0
2021-02-08 11:55:00,224.04,224.09,223.92,223.92,1300.0,209.967,210.0139,209.8546,209.8546,1300.0
2021-02-08 12:00:00,224.04,224.83,223.98,224.49,7793.0,209.967,210.7074,209.9108,210.3888,7793.0
2021-02-08 12:05:00,224.38,224.46,224.11,224.21,1600.0,210.2857,210.3606,210.0326,210.1263,1600.0
2021-02-08 12:10:00,224.25,224.71,224.24,224.71,1115.0,210.1638,210.5949,210.1545,210.5949,1115.0
2021-02-08 12:15:00,224.66,224.73,224.44,224.54,1765.0,210.5481,210.6137,210.3419,210.4356,1765.0
2021-02-08 12:20:00,224.67,224.78,224.43,224.44,5356.0,210.5574,210.6605,210.3325,210.3419,5356.0
2021-02-08 12:25:00,224.37,224.42,224.26,224.31,2248.0,210.2763,210.3231,210.1732,210.2201,2248.0
2021-02-08 12:30:00,224.49,224.49,224.21,224.3,2832.0,210.3888,210.3888,210.1263,210.2107,2832.0
2021-02-08 12:35:00,224.2,224.47,224.19,224.47,2600.0,210.117,210.37,210.1076,210.37,2600.0
2021-02-08 12:40:00,224.4,224.49,224.25,224.42,3750.0,210.3044,210.3888,210.1638,210.3231,3750.0
2021-02-08 12:45:00,224.37,224.54,224.32,224.34,8357.0,210.2763,210.4356,210.2294,210.2482,8357.0
2021-02-08 12:50:00,224.27,224.36,224.08,224.12,2896.0,210.1826,210.2669,210.0045,210.042,2896.0
2021-02-08 12:55:00,224.22,224.41,224.09,224.35,3892.0,210.1357,210.3138,210.0139,210.2575,3892.0
2021-02-08 13:00:00,224.34,224.45,224.26,224.41,2601.0,210.2482,210.3513,210.1732,210.3138,2601.0
2021-02-08 13:05:00,224.37,224.82,224.37,224.68,9917.0,210.2763,210.698,210.2763,210.5668,9917.0
2021-02-08 13:10:00,224.66,224.84,224.59,224.75,10600.0,210.5481,210.7168,210.4825,210.6324,10600.0
2021-02-08 13:15:00,224.68,225.28,224.67,225.28,2153.0,210.5668,211.1291,210.5574,211.1291,2153.0
2021-02-08 13:20:00,225.15,225.2,225.0,225.03,2482.0,211.0073,211.0542,210.8667,210.8948,2482.0
2021-02-08 13:25:00,225.1,225.21,224.95,225.21,3146.0,210.9604,211.0635,210.8199,211.0635,3146.0
2021-02-08 13:30:00,225.12,225.14,224.93,225.07,7615.0,210.9792,210.9979,210.8011,210.9323,7615.0
2021-02-08 13:35:00,225.06,225.12,224.9,225.12,3419.0,210.9229,210.9792,210.773,210.9792,3419.0
2021-02-08 13:40:00,225.2,225.23,224.88,225.07,4130.0,211.0542,211.0823,210.7543,210.9323,4130.0
2021-02-08 13:45:00,225.02,225.11,224.95,225.05,3985.0,210.8855,210.9698,210.8199,210.9136,3985.0
2021-02-08 13:50:00,225.02,225.3,224.84,224.96,5116.0,210.8855,211.1479,210.7168,210.8292,5116.0
2021-02-08 13:55:00,225.05,225.63,225.05,225.46,4983.0,210.9136,211.4571,210.9136,211.2978,4983.0
2021-02-08 14:00:00,225.62,225.79,225.42,225.42,1450.0,211.4478,211.6071,211.2603,211.2603,1450.0
2021-02-08 14:05:00,225.48,225.7,225.44,225.6,2717.0,211.3166,211.5227,211.2791,211.429,2717.0
2021-02-08 14:10:00,225.58,225.77,225.47,225.66,6105.0,211.4103,211.5883,211.3072,211.4853,6105.0
2021-02-08 14:15:00,225.72,225.72,225.31,225.59,6541.0,211.5415,211.5415,211.1572,211.4197,6541.0
2021-02-08 14:20:00,225.58,226.0,225.53,225.92,8387.0,211.4103,211.8039,211.3634,211.7289,8387.0
2021-02-08 14:25:00,225.93,226.09,225.89,226.09,8839.0,211.7383,211.8882,211.7008,211.8882,8839.0
2021-02-08 14:30:00,226.05,226.61,226.02,226.49,5219.0,211.8508,212.3756,211.8226,212.2631,5219.0
2021-02-08 14:35:00,226.54,226.96,226.39,226.88,7391.0,212.31,212.7036,212.1694,212.6286,7391.0
2021-02-08 14:40:00,226.81,226.94,226.64,226.94,2875.0,212.563,212.6849,212.4037,212.6849,2875.0
2021-02-08 14:45:00,226.89,226.89,226.69,226.71,5083.0,212.638,212.638,212.4506,212.4693,5083.0
2021-02-08 14:50:00,226.61,226.76,226.61,226.76,3146.0,212.3756,212.5162,212.3756,212.5162,3146.0
2021-02-08 14:55:00,226.79,227.1,226.61,227.06,4695.0,212.5443,212.8348,212.3756,212.7973,4695.0
2021-02-08 15:00:00,227.05,227.07,226.85,226.92,3591.0,212.7879,212.8067,212.6005,212.6661,3591.0
2021-02-08 15:05:00,227.0,227.04,226.78,226.82,4138.0,212.7411,212.7786,212.5349,212.5724,4138.0
2021-02-08 15:10:00,226.95,227.17,226.94,227.1,3461.0,212.6942,212.9004,212.6849,212.8348,3461.0
2021-02-08 15:15:00,227.18,227.4,227.09,227.16,8804.0,212.9098,213.116,212.8254,212.891,8804.0
2021-02-08 15:20:00,227.14,227.35,227.14,227.26,2166.0,212.8723,213.0691,212.8723,212.9848,2166.0
2021-02-08 15:25:00,227.29,227.39,227.15,227.39,5533.0,213.0129,213.1066,212.8817,213.1066,5533.0
2021-02-08 15:30:00,227.35,227.61,227.29,227.45,6851.0,213.0691,213.3128,213.0129,213.1628,6851.0
2021-02-08 15:35:00,227.44,227.86,227.42,227.84,24231.0,213.1534,213.5471,213.1347,213.5283,24231.0
2021-02-08 15:40:00,227.95,228.4,227.86,228.26,17373.0,213.6314,214.0531,213.5471,213.9219,17373.0
2021-02-08 15:45:00,228.19,228.24,228.06,228.23,13679.0,213.8563,213.9032,213.7345,213.8938,13679.0
2021-02-08 15:50:00,228.35,228.48,227.88,228.17,25951.0,214.0063,214.1281,213.5658,213.8376,25951.0
2021-02-08 15:55:00,228.17,228.66,227.9,228.63,51131.0,213.8376,214.2968,213.5846,214.2687,51131.0
2021-02-09 09:30:00,234.0,234.5,232.34,234.4,87545.0,219.3014,219.77,217.7457,219.6763,87545.0
2021-02-09 09:35:00,234.17,234.34,232.5,232.52,22386.0,219.4607,219.62,217.8956,217.9143,22386.0
2021-02-09 09:40:00,232.52,233.22,231.79,233.22,29916.0,217.9143,218.5704,217.2302,218.5704,29916.0
2021-02-09 09:45:00,233.24,233.73,233.06,233.52,10639.0,218.5891,219.0483,218.4204,218.8515,10639.0
2021-02-09 09:50:00,233.56,233.56,232.5,232.9,8719.0,218.889,218.889,217.8956,218.2705,8719.0
2021-02-09 09:55:00,232.84,233.71,232.77,233.22,13812.0,218.2142,219.0296,218.1486,218.5704,13812.0
2021-02-09 10:00:00,233.43,233.92,233.4,233.63,14491.0,218.7672,219.2264,218.7391,218.9546,14491.0
2021-02-09 10:05:00,233.6,234.13,233.49,234.02,20398.0,218.9265,219.4232,218.8234,219.3201,20398.0
2021-02-09 10:10:00,234.12,234.16,233.65,233.68,5554.0,219.4138,219.4513,218.9734,219.0015,5554.0
2021-02-09 10:15:00,233.56,233.84,233.5,233.69,7466.0,218.889,219.1514,218.8328,219.0109,7466.0
2021-02-09 10:20:00,233.88,233.88,233.53,233.53,3759.0,219.1889,219.1889,218.8609,218.8609,3759.0
2021-02-09 10:25:00,233.57,233.89,233.5,233.88,17511.0,218.8984,219.1983,218.8328,219.1889,17511.0
2021-02-09 10:30:00,233.9,234.55,233.84,234.2,8731.0,219.2077,219.8168,219.1514,219.4888,8731.0
2021-02-09 10:35:00,234.23,234.5,234.07,234.37,4651.0,219.5169,219.77,219.367,219.6481,4651.0
2021-02-09 10:40:00,234.37,234.86,234.32,234.58,11906.0,219.6481,220.1074,219.6013,219.845,11906.0
2021-02-09 10:45:00,234.71,234.73,233.93,234.08,10478.0,219.9668,219.9855,219.2358,219.3764,10478.0
2021-02-09 10:50:00,233.99,234.29,233.5,234.13,20854.0,219.292,219.5732,218.8328,219.4232,20854.0
2021-02-09 10:55:00,234.29,234.56,234.0,234.0,7216.0,219.5732,219.8262,219.3014,219.3014,7216.0
2021-02-09 11:00:00,233.95,234.13,233.5,233.5,6611.0,219.2545,219.4232,218.8328,218.8328,6611.0
2021-02-09 11:05:00,233.67,233.91,233.5,233.62,5495.0,218.9921,219.217,218.8328,218.9453,5495.0
2021-02-09 11:10:00,233.5,233.68,233.5,233.61,6094.0,218.8328,219.0015,218.8328,218.9359,6094.0
2021-02-09 11:15:00,233.5,233.81,233.5,233.7,8496.0,218.8328,219.1233,218.8328,219.0202,8496.0
2021-02-09 11:20:00,233.75,233.86,233.45,233.51,12118.0,219.0671,219.1702,218.7859,218.8422,12118.0
2021-02-09 11:25:00,233.5,233.7,233.5,233.7,7853.0,218.8328,219.0202,218.8328,219.0202,7853.0
2021-02-09 11:30:00,233.7,234.07,233.64,234.07,6827.0,219.0202,219.367,218.964,219.367,6827.0
2021-02-09 11:35:00,234.17,234.17,233.85,233.85,7691.0,219.4607,219.4607,219.1608,219.1608,7691.0
2021-02-09 11:40:00,233.9,234.01,233.76,234.01,5648.0,219.2077,219.3108,219.0765,219.3108,5648.0
2021-02-09 11:45:00,234.07,234.09,233.94,233.99,6122.0,219.367,219.3857,219.2452,219.292,6122.0
2021-02-09 11:50:00,233.86,234.33,233.86,234.26,7602.0,219.1702,219.6107,219.1702,219.5451,7602.0
2021-02-09 11:55:00,234.26,234.27,234.05,234.11,2343.0,219.5451,219.5544,219.3482,219.4045,2343.0
2021-02-09 12:00:00,234.05,234.26,234.03,234.26,3135.0,219.3482,219.5451,219.3295,219.5451,3135.0
2021-02-09 12:05:00,234.18,234.4,234.18,234.35,5934.0,219.4701,219.6763,219.4701,219.6294,5934.0
2021-02-09 12:10:00,234.37,234.52,234.3,234.3,2152.0,219.6481,219.7887,219.5825,219.5825,2152.0
2021-02-09 12:15:00,234.35,234.35,233.99,233.99,2406.0,219.6294,219.6294,219.292,219.292,2406.0
2021-02-09 12:20:00,233.97,234.08,233.8,234.06,6350.0,219.2733,219.3764,219.1139,219.3576,6350.0
2021-02-09 12:25:00,234.06,234.32,234.06,234.27,2650.0,219.3576,219.6013,219.3576,219.5544,2650.0
2021-02-09 12:30:00,234.26,234.65,234.25,234.58,11163.0,219.5451,219.9106,219.5357,219.845,11163.0
2021-02-09 12:35:00,234.58,235.3,234.58,235.02,41487.0,219.845,220.5197,219.845,220.2573,41487.0
2021-02-09 12:40:00,235.1,235.58,235.1,235.14,15904.0,220.3323,220.7821,220.3323,220.3698,15904.0
2021-02-09 12:45:00,235.09,235.3,235.01,235.16,9660.0,220.3229,220.5197,220.2479,220.3885,9660.0
2021-02-09 12:50:00,235.09,235.28,235.06,235.13,5744.0,220.3229,220.501,220.2948,220.3604,5744.0
2021-02-09 12:55:00,235.09,235.16,234.55,234.55,7612.0,220.3229,220.3885,219.8168,219.8168,7612.0
2021-02-09 13:00:00,234.5,234.62,234.04,234.12,7721.0,219.77,219.8824,219.3389,219.4138,7721.0
2021-02-09 13:05:00,234.18,234.18,233.83,233.9,5840.0,219.4701,219.4701,219.1421,219.2077,5840.0
2021-02-09 13:10:00,233.97,233.97,233.63,233.68,3943.0,219.2733,219.2733,218.9546,219.0015,3943.0
2021-02-09 13:15:00,233.64,233.66,233.5,233.62,10298.0,218.964,218.9827,218.8328,218.9453,10298.0
2021-02-09 13:20:00,233.61,233.67,233.5,233.59,6407.0,218.9359,218.9921,218.8328,218.9171,6407.0
2021-02-09 13:25:00,233.58,233.64,233.5,233.55,3426.0,218.9078,218.964,218.8328,218.8797,3426.0
2021-02-09 13:30:00,233.59,233.62,233.45,233.59,11216.0,218.9171,218.9453,218.7859,218.9171,11216.0
2021-02-09 13:35:00,233.59,233.65,233.52,233.52,1333.0,218.9171,218.9734,218.8515,218.8515,1333.0
2021-02-09 13:40:00,233.59,234.16,233.51,233.95,10381.0,218.9171,219.4513,218.8422,219.2545,10381.0
2021-02-09 13:45:00,233.95,233.95,233.64,233.67,1715.0,219.2545,219.2545,218.964,218.9921,1715.0
2021-02-09 13:50:00,233.66,233.76,233.66,233.68,2342.0,218.9827,219.0765,218.9827,219.0015,2342.0
2021-02-09 13:55:00,233.75,233.78,233.55,233.65,5685.0,219.0671,219.0952,218.8797,218.9734,5685.0
2021-02-09 14:00:00,233.66,233.87,233.63,233.63,3841.0,218.9827,219.1795,218.9546,218.9546,3841.0
2021-02-09 14:05:00,233.66,233.85,233.63,233.74,3340.0,218.9827,219.1608,218.9546,219.0577,3340.0
2021-02-09 14:10:00,233.68,233.69,233.5,233.6,6516.0,219.0015,219.0109,218.8328,218.9265,6516.0
2021-02-09 14:15:00,233.62,233.64,233.51,233.59,1849.0,218.9453,218.964,218.8422,218.9171,1849.0
2021-02-09 14:20:00,233.59,233.62,233.5,233.59,7795.0,218.9171,218.9453,218.8328,218.9171,7795.0
2021-02-09 14:25:00,233.51,233.92,233.5,233.65,11567.0,218.8422,219.2264,218.8328,218.9734,11567.0
2021-02-09 14:30:00,233.6,233.7,233.5,233.57,4005.0,218.9265,219.0202,218.8328,218.8984,4005.0
2021-02-09 14:35:00,233.58,233.69,233.51,233.53,6099.0,218.9078,219.0109,218.8422,218.8609,6099.0
2021-02-09 14:40:00,233.53,233.66,233.53,233.53,4630.0,218.8609,218.9827,218.8609,218.8609,4630.0
2021-02-09 14:45:00,233.56,233.73,233.51,233.73,3684.0,218.889,219.0483,218.8422,219.0483,3684.0
2021-02-09 14:50:00,233.67,233.7,233.52,233.56,6645.0,218.9921,219.0202,218.8515,218.889,6645.0
2021-02-09 14:55:00,233.56,233.56,233.5,233.5,4510.0,218.889,218.889,218.8328,218.8328,4510.0
2021-02-09 15:00:00,233.51,233.67,233.41,233.57,14400.0,218.8422,218.9921,218.7484,218.8984,14400.0
2021-02-09 15:05:00,233.5,233.56,233.34,233.4,13396.0,218.8328,218.889,218.6828,218.7391,13396.0
2021-02-09 15:10:00,233.36,233.75,233.23,233.72,7234.0,218.7016,219.0671,218.5798,219.039,7234.0
2021-02-09 15:15:00,233.81,233.87,233.72,233.8,4255.0,219.1233,219.1795,219.039,219.1139,4255.0
2021-02-09 15:20:00,233.86,233.98,233.74,233.88,12250.0,219.1702,219.2826,219.0577,219.1889,12250.0
2021-02-09 15:25:00,233.88,234.0,233.76,233.96,9008.0,219.1889,219.3014,219.0765,219.2639,9008.0
2021-02-09 15:30:00,233.94,234.21,233.94,234.17,7446.0,219.2452,219.4982,219.2452,219.4607,7446.0
2021-02-09 15:35:00,234.17,234.3,234.11,234.11,7414.0,219.4607,219.5825,219.4045,219.4045,7414.0
2021-02-09 15:40:00,234.15,234.55,234.11,234.48,7880.0,219.442,219.8168,219.4045,219.7512,7880.0
2021-02-09 15:45:00,234.48,234.5,234.09,234.09,13243.0,219.7512,219.77,219.3857,219.3857,13243.0
2021-02-09 15:50:00,234.18,234.24,233.79,233.9,27833.0,219.4701,219.5263,219.1046,219.2077,27833.0
2021-02-09 15:55:00,233.9,234.18,233.5,233.84,55127.0,219.2077,219.4701,218.8328,219.1514,55127.0
2021-02-10 09:30:00,238.02,239.43,237.0,238.15,73849.0,223.0689,224.3903,222.1129,223.1907,73849.0
2021-02-10 09:35:00,238.44,239.64,238.13,239.2,31661.0,223.4625,224.5871,223.172,224.1747,31661.0
2021-02-10 09:40:00,239.16,239.26,237.22,237.7,13218.0,224.1373,224.231,222.3191,222.769,13218.0
2021-02-10 09:45:00,237.96,239.19,237.09,238.89,21621.0,223.0126,224.1654,222.1973,223.8842,21621.0
2021-02-10 09:50:00,238.52,239.86,238.33,239.86,18302.0,223.5375,224.7933,223.3594,224.7933,18302.0
2021-02-10 09:55:00,239.66,239.94,238.97,238.97,28142.0,224.6059,224.8683,223.9592,223.9592,28142.0
2021-02-10 10:00:00,239.22,239.81,239.17,239.5,8732.0,224.1935,224.7464,224.1466,224.4559,8732.0
2021-02-10 10:05:00,239.75,240.83,239.69,240.68,39020.0,224.6902,225.7024,224.634,225.5618,39020.0
2021-02-10 10:10:00,240.68,241.35,240.51,241.35,26463.0,225.5618,226.1897,225.4025,226.1897,26463.0
2021-02-10 10:15:00,241.31,241.49,240.86,240.99,24639.0,226.1522,226.3209,225.7305,225.8523,24639.0
2021-02-10 10:20:00,240.98,241.09,238.9,239.22,30479.0,225.8429,225.946,223.8936,224.1935,30479.0
2021-02-10 10:25:00,239.42,240.33,239.23,240.08,28030.0,224.3809,225.2338,224.2029,224.9995,28030.0
2021-02-10 10:30:00,239.84,240.26,238.82,239.05,22721.0,224.7745,225.1682,223.8186,224.0342,22721.0
2021-02-10 10:35:00,239.04,239.72,238.72,238.72,14515.0,224.0248,224.6621,223.7249,223.7249,14515.0
2021-02-10 10:40:00,238.95,238.99,238.0,238.0,11701.0,223.9405,223.9779,223.0501,223.0501,11701.0
2021-02-10 10:45:00,237.95,238.69,237.5,237.91,10890.0,223.0033,223.6968,222.5815,222.9658,10890.0
2021-02-10 10:50:00,238.13,238.34,237.63,237.82,9728.0,223.172,223.3688,222.7034,222.8814,9728.0
2021-02-10 10:55:00,237.81,238.28,237.63,238.28,7221.0,222.8721,223.3125,222.7034,223.3125,7221.0
2021-02-10 11:00:00,238.19,238.46,237.85,237.85,6074.0,223.2282,223.4812,222.9095,222.9095,6074.0
2021-02-10 11:05:00,237.85,237.93,237.61,237.93,8371.0,222.9095,222.9845,222.6846,222.9845,8371.0
2021-02-10 11:10:00,238.02,238.21,237.73,238.2,10944.0,223.0689,223.2469,222.7971,223.2376,10944.0
2021-02-10 11:15:00,238.35,238.37,237.88,237.95,9866.0,223.3781,223.3969,222.9377,223.0033,9866.0
2021-02-10 11:20:00,237.95,238.01,237.3,237.32,13431.0,223.0033,223.0595,222.3941,222.4128,13431.0
2021-02-10 11:25:00,237.39,237.5,237.14,237.25,11968.0,222.4784,222.5815,222.2441,222.3472,11968.0
2021-02-10 11:30:00,237.43,237.65,237.27,237.53,8430.0,222.5159,222.7221,222.366,222.6096,8430.0
2021-02-10 11:35:00,237.64,237.86,237.31,237.45,4024.0,222.7127,222.9189,222.4035,222.5347,4024.0
2021-02-10 11:40:00,237.4,237.54,237.18,237.24,4569.0,222.4878,222.619,222.2816,222.3379,4569.0
2021-02-10 11:45:00,237.2,237.31,237.06,237.18,9667.0,222.3004,222.4035,222.1692,222.2816,9667.0
2021-02-10 11:50:00,237.18,237.22,236.88,237.19,5787.0,222.2816,222.3191,222.0005,222.291,5787.0
2021-02-10 11:55:00,237.19,237.75,237.19,237.46,8892.0,222.291,222.8158,222.291,222.544,8892.0
2021-02-10 12:00:00,237.46,237.46,236.21,236.83,15995.0,222.544,222.544,221.3726,221.9536,15995.0
2021-02-10 12:05:00,236.84,237.14,236.6,237.0,10762.0,221.963,222.2441,221.7381,222.1129,10762.0
2021-02-10 12:10:00,236.99,237.54,236.74,237.45,7044.0,222.1036,222.619,221.8693,222.5347,7044.0
2021-02-10 12:15:00,237.46,237.71,237.41,237.64,12615.0,222.544,222.7783,222.4972,222.7127,12615.0
2021-02-10 12:20:00,237.57,237.68,237.4,237.43,9074.0,222.6471,222.7502,222.4878,222.5159,9074.0
2021-02-10 12:25:00,237.45,238.28,237.43,237.67,13431.0,222.5347,223.3125,222.5159,222.7409,13431.0
2021-02-10 12:30:00,237.67,238.04,237.61,238.01,14008.0,222.7409,223.0876,222.6846,223.0595,14008.0
2021-02-10 12:35:00,238.03,238.16,237.9,238.13,6518.0,223.0782,223.2001,222.9564,223.172,6518.0
2021-02-10 12:40:00,238.16,238.61,238.16,238.42,10821.0,223.2001,223.6218,223.2001,223.4437,10821.0
2021-02-10 12:45:00,238.46,238.53,238.1,238.25,4637.0,223.4812,223.5468,223.1438,223.2844,4637.0
2021-02-10 12:50:00,238.3,238.95,238.3,238.91,7312.0,223.3313,223.9405,223.3313,223.903,7312.0
2021-02-10 12:55:00,239.08,239.29,238.72,239.12,13458.0,224.0623,224.2591,223.7249,224.0998,13458.0
2021-02-10 13:00:00,239.23,239.47,238.88,238.97,13765.0,224.2029,224.4278,223.8748,223.9592,13765.0
2021-02-10 13:05:00,239.06,239.2,238.86,238.99,7710.0,224.0435,224.1747,223.8561,223.9779,7710.0
2021-02-10 13:10:00,238.95,239.05,238.74,238.89,7274.0,223.9405,224.0342,223.7436,223.8842,7274.0
2021-02-10 13:15:00,238.9,239.34,238.9,239.2,10205.0,223.8936,224.306,223.8936,224.1747,10205.0
2021-02-10 13:20:00,239.28,239.47,239.25,239.32,6785.0,224.2497,224.4278,224.2216,224.2872,6785.0
2021-02-10 13:25:00,239.29,239.68,239.29,239.44,8719.0,224.2591,224.6246,224.2591,224.3997,8719.0
2021-02-10 13:30:00,239.43,239.77,239.43,239.73,4973.0,224.3903,224.7089,224.3903,224.6715,4973.0
2021-02-10 13:35:00,239.73,240.0,239.66,239.81,8781.0,224.6715,224.9245,224.6059,224.7464,8781.0
2021-02-10 13:40:00,239.73,239.85,239.61,239.76,5352.0,224.6715,224.7839,224.559,224.6996,5352.0
2021-02-10 13:45:00,239.75,239.75,239.19,239.2,4100.0,224.6902,224.6902,224.1654,224.1747,4100.0
2021-02-10 13:50:00,239.16,239.74,239.09,239.57,8622.0,224.1373,224.6808,224.0717,224.5215,8622.0
2021-02-10 13:55:00,239.59,240.25,239.43,240.11,12675.0,224.5403,225.1588,224.3903,225.0276,12675.0
2021-02-10 14:00:00,240.18,240.66,239.84,240.66,16116.0,225.0932,225.543,224.7745,225.543,16116.0
2021-02-10 14:05:00,240.66,240.66,240.03,240.3,13624.0,225.543,225.543,224.9526,225.2057,13624.0
2021-02-10 14:10:00,240.25,240.48,240.06,240.31,18972.0,225.1588,225.3743,224.9807,225.215,18972.0
2021-02-10 14:15:00,240.31,240.35,239.56,239.65,12060.0,225.215,225.2525,224.5121,224.5965,12060.0
2021-02-10 14:20:00,239.65,239.78,238.66,238.78,9673.0,224.5965,224.7183,223.6687,223.7811,9673.0
2021-02-10 14:25:00,238.72,239.23,238.56,239.09,13562.0,223.7249,224.2029,223.5749,224.0717,13562.0
2021-02-10 14:30:00,239.2,239.8,239.18,239.6,7079.0,224.1747,224.7371,224.156,224.5496,7079.0
2021-02-10 14:35:00,239.64,240.32,239.53,240.32,14806.0,224.5871,225.2244,224.484,225.2244,14806.0
2021-02-10 14:40:00,240.28,240.64,240.21,240.64,16887.0,225.1869,225.5243,225.1213,225.5243,16887.0
2021-02-10 14:45:00,240.64,240.82,240.44,240.61,13862.0,225.5243,225.693,225.3369,225.4962,13862.0
2021-02-10 14:50:00,240.54,241.0,240.44,241.0,14089.0,225.4306,225.8617,225.3369,225.8617,14089.0
2021-02-10 14:55:00,240.9,240.95,240.65,240.76,10694.0,225.768,225.8148,225.5337,225.6368,10694.0
2021-02-10 15:00:00,240.77,241.0,240.57,240.68,24027.0,225.6461,225.8617,225.4587,225.5618,24027.0
2021-02-10 15:05:00,240.62,240.73,240.3,240.54,13083.0,225.5056,225.6086,225.2057,225.4306,13083.0
2021-02-10 15:10:00,240.51,240.8,240.5,240.66,15185.0,225.4025,225.6742,225.3931,225.543,15185.0
2021-02-10 15:15:00,240.73,240.73,240.14,240.58,18294.0,225.6086,225.6086,225.0557,225.4681,18294.0
2021-02-10 15:20:00,240.58,240.92,240.54,240.58,13036.0,225.4681,225.7867,225.4306,225.4681,13036.0
2021-02-10 15:25:00,240.58,240.81,240.37,240.7,17268.0,225.4681,225.6836,225.2713,225.5805,17268.0
2021-02-10 15:30:00,240.65,240.65,240.11,240.11,29380.0,225.5337,225.5337,225.0276,225.0276,29380.0
2021-02-10 15:35:00,240.08,240.2,239.79,239.87,15991.0,224.9995,225.1119,224.7277,224.8027,15991.0
2021-02-10 15:40:00,239.91,239.98,239.65,239.85,26594.0,224.8401,224.9058,224.5965,224.7839,26594.0
2021-02-10 15:45:00,239.81,240.15,239.74,239.74,24807.0,224.7464,225.0651,224.6808,224.6808,24807.0
2021-02-10 15:50:00,239.8,240.17,239.48,240.06,47774.0,224.7371,225.0838,224.4372,224.9807,47774.0
2021-02-10 15:55:00,240.05,240.58,240.01,240.31,80413.0,224.9714,225.4681,224.9339,225.215,80413.0
2021-02-11 09:30:00,240.22,241.43,239.76,241.22,44633.0,225.1307,226.2647,224.6996,226.0679,44633.0
2021-02-11 09:35:00,241.02,241.02,238.62,238.9,15998.0,225.8804,225.8804,223.6312,223.8936,15998.0
2021-02-11 09:40:00,238.78,239.03,238.5,238.5,23931.0,223.7811,224.0154,223.5187,223.5187,23931.0
2021-02-11 09:45:00,238.45,238.53,237.17,237.63,8783.0,223.4719,223.5468,222.2723,222.7034,8783.0
2021-02-11 09:50:00,237.95,237.95,236.5,236.63,14755.0,223.0033,223.0033,221.6443,221.7662,14755.0
2021-02-11 09:55:00,236.6,237.32,236.6,236.9,22082.0,221.7381,222.4128,221.7381,222.0192,22082.0
2021-02-11 10:00:00,236.95,237.45,236.08,236.12,17246.0,222.0661,222.5347,221.2507,221.2882,17246.0
2021-02-11 10:05:00,236.17,236.4,235.29,236.09,20648.0,221.3351,221.5506,220.5104,221.2601,20648.0
2021-02-11 10:10:00,236.14,236.56,235.8,236.09,15762.0,221.307,221.7006,220.9883,221.2601,15762.0
2021-02-11 10:15:00,236.12,236.33,235.86,236.17,16241.0,221.2882,221.485,221.0445,221.3351,16241.0
2021-02-11 10:20:00,236.24,236.24,235.52,235.52,15140.0,221.4007,221.4007,220.7259,220.7259,15140.0
2021-02-11 10:25:00,235.67,235.8,235.44,235.76,8727.0,220.8665,220.9883,220.6509,220.9508,8727.0
2021-02-11 10:30:00,235.64,235.93,235.57,235.57,5954.0,220.8384,221.1102,220.7728,220.7728,5954.0
2021-02-11 10:35:00,235.57,235.82,235.5,235.67,12712.0,220.7728,221.0071,220.7072,220.8665,12712.0
2021-02-11 10:40:00,235.78,236.18,235.7,236.09,14475.0,220.9696,221.3444,220.8946,221.2601,14475.0
2021-02-11 10:45:00,236.1,236.63,236.1,236.52,13732.0,221.2695,221.7662,221.2695,221.6631,13732.0
2021-02-11 10:50:00,236.52,236.92,236.44,236.44,7319.0,221.6631,222.038,221.5881,221.5881,7319.0
2021-02-11 10:55:00,236.44,236.66,235.92,235.93,9662.0,221.5881,221.7943,221.1008,221.1102,9662.0
2021-02-11 11:00:00,235.87,235.98,235.53,235.86,6425.0,221.0539,221.157,220.7353,221.0445,6425.0
2021-02-11 11:05:00,235.79,236.14,235.75,236.09,6882.0,220.9789,221.307,220.9415,221.2601,6882.0
2021-02-11 11:10:00,236.14,236.14,235.89,235.91,6440.0,221.307,221.307,221.0727,221.0914,6440.0
2021-02-11 11:15:00,236.01,236.45,235.94,236.45,5603.0,221.1851,221.5975,221.1195,221.5975,5603.0
2021-02-11 11:20:00,236.47,237.07,236.39,237.0,7776.0,221.6162,222.1785,221.5413,222.1129,7776.0
2021-02-11 11:25:00,236.98,237.08,236.83,237.08,22166.0,222.0942,222.1879,221.9536,222.1879,22166.0
2021-02-11 11:30:00,236.89,237.06,236.32,236.32,6074.0,222.0098,222.1692,221.4757,221.4757,6074.0
2021-02-11 11:35:00,236.23,236.64,236.22,236.5,5743.0,221.3913,221.7756,221.3819,221.6443,5743.0
2021-02-11 11:40:00,236.45,236.46,236.01,236.25,5469.0,221.5975,221.6069,221.1851,221.4101,5469.0
2021-02-11 11:45:00,236.31,236.32,235.62,235.62,4178.0,221.4663,221.4757,220.8196,220.8196,4178.0
2021-02-11 11:50:00,235.55,235.76,235.3,235.39,13097.0,220.754,220.9508,220.5197,220.6041,13097.0
2021-02-11 11:55:00,235.22,235.3,235.01,235.1,8197.0,220.4448,220.5197,220.2479,220.3323,8197.0
2021-02-11 12:00:00,235.02,235.14,234.84,235.03,19147.0,220.2573,220.3698,220.0886,220.2667,19147.0
2021-02-11 12:05:00,235.02,235.02,234.54,234.54,4424.0,220.2573,220.2573,219.8075,219.8075,4424.0
2021-02-11 12:10:00,234.53,234.64,234.37,234.62,9380.0,219.7981,219.9012,219.6481,219.8824,9380.0
2021-02-11 12:15:00,234.72,234.72,234.37,234.38,14429.0,219.9762,219.9762,219.6481,219.6575,14429.0
2021-02-11 12:20:00,234.44,234.55,234.32,234.41,7553.0,219.7137,219.8168,219.6013,219.6856,7553.0
2021-02-11 12:25:00,234.39,234.44,233.79,233.85,15270.0,219.6669,219.7137,219.1046,219.1608,15270.0
2021-02-11 12:30:00,233.79,234.08,233.65,233.83,5631.0,219.1046,219.3764,218.9734,219.1421,5631.0
2021-02-11 12:35:00,234.1,234.16,233.93,234.09,3286.0,219.3951,219.4513,219.2358,219.3857,3286.0
2021-02-11 12:40:00,234.09,234.09,233.53,233.61,4768.0,219.3857,219.3857,218.8609,218.9359,4768.0
2021-02-11 12:45:00,233.63,233.65,233.11,233.65,6926.0,218.9546,218.9734,218.4673,218.9734,6926.0
2021-02-11 12:50:00,233.66,234.0,233.63,233.99,4829.0,218.9827,219.3014,218.9546,219.292,4829.0
2021-02-11 12:55:00,233.98,234.39,233.93,234.39,6036.0,219.2826,219.6669,219.2358,219.6669,6036.0
2021-02-11 13:00:00,234.32,234.39,234.15,234.23,3500.0,219.6013,219.6669,219.442,219.5169,3500.0
2021-02-11 13:05:00,234.28,234.38,234.22,234.31,2870.0,219.5638,219.6575,219.5076,219.5919,2870.0
2021-02-11 13:10:00,234.31,234.37,234.1,234.21,7938.0,219.5919,219.6481,219.3951,219.4982,7938.0
2021-02-11 13:15:00,234.25,234.38,234.13,234.14,6788.0,219.5357,219.6575,219.4232,219.4326,6788.0
2021-02-11 13:20:00,234.22,234.66,234.17,234.66,4230.0,219.5076,219.9199,219.4607,219.9199,4230.0
2021-02-11 13:25:00,234.62,234.71,234.52,234.53,4233.0,219.8824,219.9668,219.7887,219.7981,4233.0
2021-02-11 13:30:00,234.55,234.6,234.38,234.56,5748.0,219.8168,219.8637,219.6575,219.8262,5748.0
2021-02-11 13:35:00,234.53,234.94,234.53,234.74,5363.0,219.7981,220.1823,219.7981,219.9949,5363.0
2021-02-11 13:40:00,234.76,234.95,234.74,234.9,5250.0,220.0136,220.1917,219.9949,220.1449,5250.0
2021-02-11 13:45:00,234.85,235.11,234.82,235.01,3807.0,220.098,220.3417,220.0699,220.2479,3807.0
2021-02-11 13:50:00,234.96,234.96,234.75,234.85,64421.0,220.2011,220.2011,220.0043,220.098,64421.0
2021-02-11 13:55:00,234.77,235.4,234.75,235.4,51830.0,220.023,220.6134,220.0043,220.6134,51830.0
2021-02-11 14:00:00,235.24,235.31,234.35,234.35,13799.0,220.4635,220.5291,219.6294,219.6294,13799.0
2021-02-11 14:05:00,234.39,234.42,234.16,234.37,3759.0,219.6669,219.695,219.4513,219.6481,3759.0
2021-02-11 14:10:00,234.27,234.35,234.18,234.19,2011.0,219.5544,219.6294,219.4701,219.4794,2011.0
2021-02-11 14:15:00,234.17,234.37,234.13,234.3,3371.0,219.4607,219.6481,219.4232,219.5825,3371.0
2021-02-11 14:20:00,234.38,234.4,233.95,234.24,6722.0,219.6575,219.6763,219.2545,219.5263,6722.0
2021-02-11 14:25:00,234.19,234.4,234.14,234.33,3700.0,219.4794,219.6763,219.4326,219.6107,3700.0
2021-02-11 14:30:00,234.37,234.42,234.3,234.4,4811.0,219.6481,219.695,219.5825,219.6763,4811.0
2021-02-11 14:35:00,234.35,234.38,234.13,234.21,10258.0,219.6294,219.6575,219.4232,219.4982,10258.0
2021-02-11 14:40:00,234.22,234.49,234.21,234.49,4593.0,219.5076,219.7606,219.4982,219.7606,4593.0
2021-02-11 14:45:00,234.64,234.72,234.45,234.49,3587.0,219.9012,219.9762,219.7231,219.7606,3587.0
2021-02-11 14:50:00,234.55,234.64,234.47,234.6,4164.0,219.8168,219.9012,219.7419,219.8637,4164.0
2021-02-11 14:55:00,234.67,234.69,234.34,234.52,7834.0,219.9293,219.948,219.62,219.7887,7834.0
2021-02-11 15:00:00,234.43,234.44,234.13,234.21,6926.0,219.7044,219.7137,219.4232,219.4982,6926.0
2021-02-11 15:05:00,234.3,234.67,234.26,234.51,4426.0,219.5825,219.9293,219.5451,219.7793,4426.0
2021-02-11 15:10:00,234.54,234.97,234.42,234.92,7348.0,219.8075,220.2105,219.695,220.1636,7348.0
2021-02-11 15:15:00,234.91,235.05,234.74,234.84,5087.0,220.1542,220.2854,219.9949,220.0886,5087.0
2021-02-11 15:20:00,234.86,235.07,234.72,234.92,8975.0,220.1074,220.3042,219.9762,220.1636,8975.0
2021-02-11 15:25:00,234.95,235.06,234.84,234.84,7446.0,220.1917,220.2948,220.0886,220.0886,7446.0
2021-02-11 15:30:00,234.87,235.03,234.79,234.86,6733.0,220.1167,220.2667,220.0418,220.1074,6733.0
2021-02-11 15:35:00,234.84,234.93,234.7,234.86,12856.0,220.0886,220.173,219.9574,220.1074,12856.0
2021-02-11 15:40:00,234.86,235.06,234.86,235.05,16615.0,220.1074,220.2948,220.1074,220.2854,16615.0
2021-02-11 15:45:00,235.05,235.42,235.04,235.29,26150.0,220.2854,220.6322,220.2761,220.5104,26150.0
2021-02-11 15:50:00,235.35,235.36,235.18,235.3,31655.0,220.5666,220.576,220.4073,220.5197,31655.0
2021-02-11 15:55:00,235.34,236.93,235.3,236.38,177147.0,220.5572,222.0473,220.5197,221.5319,177147.0
2021-02-12 09:30:00,236.51,237.45,235.85,235.85,16710.0,221.6537,222.5347,221.0352,221.0352,16710.0
2021-02-12 09:35:00,235.84,236.11,235.5,235.5,4961.0,221.0258,221.2788,220.7072,220.7072,4961.0
2021-02-12 09:40:00,235.49,236.9,235.46,236.72,7166.0,220.6978,222.0192,220.6697,221.8505,7166.0
2021-02-12 09:45:00,236.91,237.32,235.9,236.65,3448.0,222.0286,222.4128,221.082,221.7849,3448.0
2021-02-12 09:50:00,236.65,236.92,236.28,236.88,11395.0,221.7849,222.038,221.4382,222.0005,11395.0
2021-02-12 09:55:00,236.92,237.78,236.92,237.66,8408.0,222.038,222.8439,222.038,222.7315,8408.0
2021-02-12 10:00:00,237.73,238.03,237.48,237.92,12317.0,222.7971,223.0782,222.5628,222.9752,12317.0
2021-02-12 10:05:00,237.94,238.08,237.83,238.08,5119.0,222.9939,223.1251,222.8908,223.1251,5119.0
2021-02-12 10:10:00,237.99,238.04,237.64,238.02,8401.0,223.0408,223.0876,222.7127,223.0689,8401.0
2021-02-12 10:15:00,238.0,238.01,237.75,237.95,6399.0,223.0501,223.0595,222.8158,223.0033,6399.0
2021-02-12 10:20:00,237.99,238.39,237.74,238.37,7621.0,223.0408,223.4156,222.8065,223.3969,7621.0
2021-02-12 10:25:00,238.41,238.64,238.28,238.37,13840.0,223.4344,223.6499,223.3125,223.3969,13840.0
2021-02-12 10:30:00,238.37,238.37,237.72,238.06,10233.0,223.3969,223.3969,222.7877,223.1064,10233.0
2021-02-12 10:35:00,238.07,238.43,237.98,238.25,17611.0,223.1157,223.4531,223.0314,223.2844,17611.0
2021-02-12 10:40:00,238.29,238.72,238.28,238.72,10355.0,223.3219,223.7249,223.3125,223.7249,10355.0
2021-02-12 10:45:00,238.78,238.83,238.57,238.67,10971.0,223.7811,223.828,223.5843,223.678,10971.0
2021-02-12 10:50:00,238.7,239.03,238.61,238.7,14109.0,223.7062,224.0154,223.6218,223.7062,14109.0
2021-02-12 10:55:00,238.65,239.14,238.65,239.1,4594.0,223.6593,224.1185,223.6593,224.081,4594.0
2021-02-12 11:00:00,239.09,239.3,238.9,239.15,7545.0,224.0717,224.2685,223.8936,224.1279,7545.0
2021-02-12 11:05:00,239.2,239.37,238.97,239.32,2017.0,224.1747,224.3341,223.9592,224.2872,2017.0
2021-02-12 11:10:00,239.34,239.56,239.12,239.51,4430.0,224.306,224.5121,224.0998,224.4653,4430.0
2021-02-12 11:15:00,239.51,239.86,239.44,239.63,10182.0,224.4653,224.7933,224.3997,224.5777,10182.0
2021-02-12 11:20:00,239.67,239.77,239.53,239.63,15761.0,224.6152,224.7089,224.484,224.5777,15761.0
2021-02-12 11:25:00,239.63,239.86,239.62,239.86,5826.0,224.5777,224.7933,224.5684,224.7933,5826.0
2021-02-12 11:30:00,239.86,239.93,239.76,239.92,9803.0,224.7933,224.8589,224.6996,224.8495,9803.0
2021-02-12 11:35:00,239.92,240.13,239.64,239.66,9738.0,224.8495,225.0463,224.5871,224.6059,9738.0
2021-02-12 11:40:00,239.72,239.75,239.46,239.46,2730.0,224.6621,224.6902,224.4184,224.4184,2730.0
2021-02-12 11:45:00,239.48,239.85,239.45,239.85,4600.0,224.4372,224.7839,224.409,224.7839,4600.0
2021-02-12 11:50:00,239.85,239.96,239.77,239.96,2754.0,224.7839,224.887,224.7089,224.887,2754.0
2021-02-12 11:55:00,239.92,240.37,239.86,240.37,6778.0,224.8495,225.2713,224.7933,225.2713,6778.0
2021-02-12 12:00:00,240.34,240.45,240.29,240.34,6091.0,225.2431,225.3462,225.1963,225.2431,6091.0
2021-02-12 12:05:00,240.38,240.87,240.37,240.76,20613.0,225.2806,225.7398,225.2713,225.6368,20613.0
2021-02-12 12:10:00,240.76,240.94,240.69,240.75,6261.0,225.6368,225.8055,225.5712,225.6274,6261.0
2021-02-12 12:15:00,240.68,240.78,240.21,240.29,14834.0,225.5618,225.6555,225.1213,225.1963,14834.0
2021-02-12 12:20:00,240.33,240.34,239.84,240.19,4877.0,225.2338,225.2431,224.7745,225.1026,4877.0
2021-02-12 12:25:00,240.19,240.34,240.0,240.23,11293.0,225.1026,225.2431,224.9245,225.14,11293.0
2021-02-12 12:30:00,240.23,240.43,240.12,240.3,9520.0,225.14,225.3275,225.037,225.2057,9520.0
2021-02-12 12:35:00,240.33,240.37,239.93,239.96,11340.0,225.2338,225.2713,224.8589,224.887,11340.0
2021-02-12 12:40:00,239.92,240.0,239.45,239.63,3149.0,224.8495,224.9245,224.409,224.5777,3149.0
2021-02-12 12:45:00,239.63,239.7,239.5,239.57,7306.0,224.5777,224.6433,224.4559,224.5215,7306.0
2021-02-12 12:50:00,239.57,239.64,239.24,239.3,5680.0,224.5215,224.5871,224.2122,224.2685,5680.0
2021-02-12 12:55:00,239.36,239.38,239.08,239.15,4166.0,224.3247,224.3434,224.0623,224.1279,4166.0
2021-02-12 13:00:00,239.18,239.26,239.07,239.07,4300.0,224.156,224.231,224.0529,224.0529,4300.0
2021-02-12 13:05:00,239.01,239.14,238.92,239.06,5136.0,223.9967,224.1185,223.9123,224.0435,5136.0
2021-02-12 13:10:00,239.06,239.32,239.05,239.29,2881.0,224.0435,224.2872,224.0342,224.2591,2881.0
2021-02-12 13:15:00,239.36,239.39,239.07,239.19,6428.0,224.3247,224.3528,224.0529,224.1654,6428.0
2021-02-12 13:20:00,239.2,239.5,239.03,239.42,5464.0,224.1747,224.4559,224.0154,224.3809,5464.0
2021-02-12 13:25:00,239.51,239.53,239.43,239.46,3100.0,224.4653,224.484,224.3903,224.4184,3100.0
2021-02-12 13:30:00,239.51,239.57,239.39,239.49,4949.0,224.4653,224.5215,224.3528,224.4465,4949.0
2021-02-12 13:35:00,239.49,239.98,239.46,239.66,51861.0,224.4465,224.9058,224.4184,224.6059,51861.0
2021-02-12 13:40:00,239.74,239.8,239.28,239.4,5152.0,224.6808,224.7371,224.2497,224.3622,5152.0
2021-02-12 13:45:00,239.45,239.63,239.23,239.63,3044.0,224.409,224.5777,224.2029,224.5777,3044.0
2021-02-12 13:50:00,239.56,239.63,239.37,239.38,7599.0,224.5121,224.5777,224.3341,224.3434,7599.0
2021-02-12 13:55:00,239.21,239.23,238.91,239.08,5969.0,224.1841,224.2029,223.903,224.0623,5969.0
2021-02-12 14:00:00,239.14,239.17,239.0,239.15,7156.0,224.1185,224.1466,223.9873,224.1279,7156.0
2021-02-12 14:05:00,239.07,239.27,238.95,239.15,8412.0,224.0529,224.2404,223.9405,224.1279,8412.0
2021-02-12 14:10:00,239.3,239.47,239.18,239.4,3191.0,224.2685,224.4278,224.156,224.3622,3191.0
2021-02-12 14:15:00,239.4,239.79,239.38,239.59,9849.0,224.3622,224.7277,224.3434,224.5403,9849.0
2021-02-12 14:20:00,239.58,239.79,239.54,239.74,5115.0,224.5309,224.7277,224.4934,224.6808,5115.0
2021-02-12 14:25:00,239.73,240.34,239.64,240.27,12308.0,224.6715,225.2431,224.5871,225.1775,12308.0
2021-02-12 14:30:00,240.24,241.16,240.22,241.16,21292.0,225.1494,226.0116,225.1307,226.0116,21292.0
2021-02-12 14:35:00,241.06,241.19,240.93,241.12,21834.0,225.9179,226.0397,225.7961,225.9741,21834.0
2021-02-12 14:40:00,241.13,241.26,241.06,241.22,8647.0,225.9835,226.1053,225.9179,226.0679,8647.0
2021-02-12 14:45:00,241.22,241.4,241.06,241.31,15785.0,226.0679,226.2366,225.9179,226.1522,15785.0
2021-02-12 14:50:00,241.31,241.36,240.95,240.95,14579.0,226.1522,226.1991,225.8148,225.8148,14579.0
2021-02-12 14:55:00,240.91,240.98,240.75,240.76,4648.0,225.7773,225.8429,225.6274,225.6368,4648.0
2021-02-12 15:00:00,240.79,241.0,240.73,240.79,21699.0,225.6649,225.8617,225.6086,225.6649,21699.0
2021-02-12 15:05:00,240.81,240.89,240.77,240.82,4650.0,225.6836,225.7586,225.6461,225.693,4650.0
2021-02-12 15:10:00,240.82,240.82,240.46,240.64,10002.0,225.693,225.693,225.3556,225.5243,10002.0
2021-02-12 15:15:00,240.59,240.85,240.57,240.59,19563.0,225.4774,225.7211,225.4587,225.4774,19563.0
2021-02-12 15:20:00,240.61,240.81,240.55,240.79,5794.0,225.4962,225.6836,225.4399,225.6649,5794.0
2021-02-12 15:25:00,240.79,240.89,240.69,240.89,13330.0,225.6649,225.7586,225.5712,225.7586,13330.0
2021-02-12 15:30:00,240.89,241.25,240.83,241.25,16537.0,225.7586,226.096,225.7024,226.096,16537.0
2021-02-12 15:35:00,241.29,241.87,241.28,241.81,21669.0,226.1335,226.677,226.1241,226.6208,21669.0
2021-02-12 15:40:00,241.81,241.94,241.68,241.72,19858.0,226.6208,226.7426,226.499,226.5365,19858.0
2021-02-12 15:45:00,241.68,241.78,241.51,241.73,26055.0,226.499,226.5927,226.3396,226.5458,26055.0
2021-02-12 15:50:00,241.78,242.12,241.71,241.91,47067.0,226.5927,226.9113,226.5271,226.7145,47067.0
2021-02-12 15:55:00,241.95,241.95,241.27,241.27,91342.0,226.752,226.752,226.1147,226.1147,91342.0
2021-02-16 09:30:00,242.2,242.62,237.22,238.0,49194.0,226.9863,227.3799,222.3191,223.0501,49194.0
2021-02-16 09:35:00,239.06,239.06,237.18,237.5,13792.0,224.0435,224.0435,222.2816,222.5815,13792.0
2021-02-16 09:40:00,237.5,237.79,236.22,237.19,22406.0,222.5815,222.8533,221.3819,222.291,22406.0
2021-02-16 09:45:00,237.11,237.25,234.19,235.26,72746.0,222.216,222.3472,219.4794,220.4822,72746.0
2021-02-16 09:50:00,235.58,237.34,234.91,236.48,30142.0,220.7821,222.4316,220.1542,221.6256,30142.0
2021-02-16 09:55:00,236.5,236.5,234.0,234.0,40398.0,221.6443,221.6443,219.3014,219.3014,40398.0
2021-02-16 10:00:00,234.0,235.23,233.9,234.42,29678.0,219.3014,220.4541,219.2077,219.695,29678.0
2021-02-16 10:05:00,234.12,234.6,234.05,234.19,19237.0,219.4138,219.8637,219.3482,219.4794,19237.0
2021-02-16 10:10:00,234.0,234.09,233.03,233.27,32557.0,219.3014,219.3857,218.3923,218.6172,32557.0
2021-02-16 10:15:00,233.49,233.55,232.61,233.15,39325.0,218.8234,218.8797,217.9987,218.5048,39325.0
2021-02-16 10:20:00,232.93,233.24,232.4,232.54,16959.0,218.2986,218.5891,217.8019,217.9331,16959.0
2021-02-16 10:25:00,232.7,233.55,232.31,233.55,46136.0,218.083,218.8797,217.7175,218.8797,46136.0
2021-02-16 10:30:00,233.53,233.53,232.97,233.01,16558.0,218.8609,218.8609,218.3361,218.3736,16558.0
2021-02-16 10:35:00,233.0,233.05,232.4,232.51,21561.0,218.3642,218.4111,217.8019,217.905,21561.0
2021-02-16 10:40:00,232.53,232.63,231.78,231.79,32441.0,217.9237,218.0174,217.2208,217.2302,32441.0
2021-02-16 10:45:00,231.78,231.96,231.0,231.4,34953.0,217.2208,217.3895,216.4898,216.8647,34953.0
2021-02-16 10:50:00,231.37,232.18,231.27,232.04,24962.0,216.8366,217.5957,216.7429,217.4645,24962.0
2021-02-16 10:55:00,232.0,232.52,232.0,232.47,34134.0,217.427,217.9143,217.427,217.8675,34134.0
2021-02-16 11:00:00,232.59,232.62,232.15,232.33,76554.0,217.98,218.0081,217.5676,217.7363,76554.0
2021-02-16 11:05:00,232.37,232.5,231.82,232.24,15818.0,217.7738,217.8956,217.2583,217.6519,15818.0
2021-02-16 11:10:00,232.23,232.3,231.21,231.47,22512.0,217.6426,217.7082,216.6866,216.9303,22512.0
2021-02-16 11:15:00,231.45,232.33,231.13,232.31,9639.0,216.9116,217.7363,216.6117,217.7175,9639.0
2021-02-16 11:20:00,232.22,232.46,232.16,232.31,14187.0,217.6332,217.8581,217.577,217.7175,14187.0
2021-02-16 11:25:00,232.28,232.38,232.12,232.24,6561.0,217.6894,217.7831,217.5395,217.6519,6561.0
2021-02-16 11:30:00,232.35,232.5,231.88,232.41,10070.0,217.755,217.8956,217.3146,217.8113,10070.0
2021-02-16 11:35:00,232.56,232.65,232.36,232.58,13524.0,217.9518,218.0362,217.7644,217.9706,13524.0
2021-02-16 11:40:00,232.51,232.96,232.33,232.63,33520.0,217.905,218.3267,217.7363,218.0174,33520.0
2021-02-16 11:45:00,232.57,232.57,232.0,232.14,12503.0,217.9612,217.9612,217.427,217.5582,12503.0
2021-02-16 11:50:00,232.04,232.28,231.94,232.26,15390.0,217.4645,217.6894,217.3708,217.6707,15390.0
2021-02-16 11:55:00,232.28,232.63,232.08,232.18,31257.0,217.6894,218.0174,217.502,217.5957,31257.0
2021-02-16 12:00:00,232.12,232.12,231.2,231.21,15312.0,217.5395,217.5395,216.6773,216.6866,15312.0
2021-02-16 12:05:00,231.11,231.27,230.48,230.5,22158.0,216.5929,216.7429,216.0025,216.0212,22158.0
2021-02-16 12:10:00,230.35,231.15,230.19,231.03,10839.0,215.8807,216.6304,215.7307,216.5179,10839.0
2021-02-16 12:15:00,231.03,231.25,230.86,231.25,9611.0,216.5179,216.7241,216.3586,216.7241,9611.0
2021-02-16 12:20:00,231.01,231.42,230.89,231.42,7164.0,216.4992,216.8834,216.3867,216.8834,7164.0
2021-02-16 12:25:00,231.28,231.45,231.14,231.31,15048.0,216.7522,216.9116,216.621,216.7804,15048.0
2021-02-16 12:30:00,231.38,232.13,231.3,232.08,17728.0,216.846,217.5488,216.771,217.502,17728.0
2021-02-16 12:35:00,232.14,232.25,231.99,232.16,13529.0,217.5582,217.6613,217.4176,217.577,13529.0
2021-02-16 12:40:00,232.09,232.19,231.98,232.04,10293.0,217.5114,217.6051,217.4083,217.4645,10293.0
2021-02-16 12:45:00,232.0,232.48,231.98,232.41,26555.0,217.427,217.8769,217.4083,217.8113,26555.0
2021-02-16 12:50:00,232.41,233.16,232.33,233.04,22950.0,217.8113,218.5141,217.7363,218.4017,22950.0
2021-02-16 12:55:00,233.01,233.02,231.95,232.2,35849.0,218.3736,218.3829,217.3802,217.6145,35849.0
2021-02-16 13:00:00,232.08,232.14,231.71,231.86,4501.0,217.502,217.5582,217.1552,217.2958,4501.0
2021-02-16 13:05:00,231.83,232.04,231.5,231.5,6317.0,217.2677,217.4645,216.9584,216.9584,6317.0
2021-02-16 13:10:00,231.44,231.59,231.25,231.27,3416.0,216.9022,217.0428,216.7241,216.7429,3416.0
2021-02-16 13:15:00,231.18,231.59,230.97,231.58,9870.0,216.6585,217.0428,216.4617,217.0334,9870.0
2021-02-16 13:20:00,231.58,231.85,231.48,231.48,5302.0,217.0334,217.2864,216.9397,216.9397,5302.0
2021-02-16 13:25:00,231.54,231.58,231.06,231.16,6880.0,216.9959,217.0334,216.5461,216.6398,6880.0
2021-02-16 13:30:00,231.21,231.87,231.21,231.87,5596.0,216.6866,217.3052,216.6866,217.3052,5596.0
2021-02-16 13:35:00,231.82,232.12,231.74,232.12,7736.0,217.2583,217.5395,217.1833,217.5395,7736.0
2021-02-16 13:40:00,231.94,231.94,231.33,231.45,5656.0,217.3708,217.3708,216.7991,216.9116,5656.0
2021-02-16 13:45:00,231.39,231.76,231.38,231.56,3032.0,216.8553,217.2021,216.846,217.0147,3032.0
2021-02-16 13:50:00,231.66,231.74,231.37,231.44,4638.0,217.1084,217.1833,216.8366,216.9022,4638.0
2021-02-16 13:55:00,231.43,231.43,231.0,231.32,13186.0,216.8928,216.8928,216.4898,216.7897,13186.0
2021-02-16 14:00:00,231.3,231.92,231.27,231.88,9874.0,216.771,217.352,216.7429,217.3146,9874.0
2021-02-16 14:05:00,231.81,232.05,231.46,231.46,12161.0,217.2489,217.4739,216.9209,216.9209,12161.0
2021-02-16 14:10:00,231.22,231.29,231.02,231.02,2175.0,216.696,216.7616,216.5086,216.5086,2175.0
2021-02-16 14:15:00,231.08,231.69,231.0,231.56,9276.0,216.5648,217.1365,216.4898,217.0147,9276.0
2021-02-16 14:20:00,231.61,231.8,231.41,231.8,11261.0,217.0615,217.2396,216.8741,217.2396,11261.0
2021-02-16 14:25:00,231.7,231.71,231.51,231.54,20230.0,217.1459,217.1552,216.9678,216.9959,20230.0
2021-02-16 14:30:00,231.57,231.84,231.55,231.74,7705.0,217.024,217.2771,217.0053,217.1833,7705.0
2021-02-16 14:35:00,231.8,231.91,231.71,231.83,8037.0,217.2396,217.3427,217.1552,217.2677,8037.0
2021-02-16 14:40:00,231.84,232.29,231.77,232.15,8185.0,217.2771,217.6988,217.2115,217.5676,8185.0
2021-02-16 14:45:00,232.13,232.13,231.97,232.0,6584.0,217.5488,217.5488,217.3989,217.427,6584.0
2021-02-16 14:50:00,232.04,232.04,231.68,231.77,8139.0,217.4645,217.4645,217.1271,217.2115,8139.0
2021-02-16 14:55:00,231.77,232.18,231.76,232.0,5099.0,217.2115,217.5957,217.2021,217.427,5099.0
2021-02-16 15:00:00,232.05,232.2,231.98,232.2,8649.0,217.4739,217.6145,217.4083,217.6145,8649.0
2021-02-16 15:05:00,232.12,232.19,232.01,232.08,5736.0,217.5395,217.6051,217.4364,217.502,5736.0
2021-02-16 15:10:00,232.08,232.13,231.8,231.83,13808.0,217.502,217.5488,217.2396,217.2677,13808.0
2021-02-16 15:15:00,231.83,231.83,231.19,231.33,9791.0,217.2677,217.2677,216.6679,216.7991,9791.0
2021-02-16 15:20:00,231.36,231.52,231.32,231.43,4503.0,216.8272,216.9772,216.7897,216.8928,4503.0
2021-02-16 15:25:00,231.36,231.87,231.36,231.53,12516.0,216.8272,217.3052,216.8272,216.9865,12516.0
2021-02-16 15:30:00,231.52,232.06,231.44,231.99,14450.0,216.9772,217.4832,216.9022,217.4176,14450.0
2021-02-16 15:35:00,231.96,232.04,231.85,231.93,12695.0,217.3895,217.4645,217.2864,217.3614,12695.0
2021-02-16 15:40:00,231.95,232.31,231.94,232.03,19211.0,217.3802,217.7175,217.3708,217.4551,19211.0
2021-02-16 15:45:00,232.05,232.12,231.83,232.12,27026.0,217.4739,217.5395,217.2677,217.5395,27026.0
2021-02-16 15:50:00,232.14,232.4,231.79,232.32,39114.0,217.5582,217.8019,217.2302,217.7269,39114.0
2021-02-16 15:55:00,232.32,232.36,231.41,231.75,59561.0,217.7269,217.7644,216.8741,217.1927,59561.0
2021-02-17 09:30:00,230.94,230.94,227.18,227.18,53929.0,216.4336,216.4336,212.9098,212.9098,53929.0
2021-02-17 09:35:00,227.32,228.18,226.0,226.0,26993.0,213.041,213.847,211.8039,211.8039,26993.0
2021-02-17 09:40:00,226.47,228.49,225.55,228.39,21624.0,212.2444,214.1375,211.3822,214.0438,21624.0
2021-02-17 09:45:00,228.41,230.0,228.15,229.44,21434.0,214.0625,215.5526,213.8188,215.0278,21434.0
2021-02-17 09:50:00,229.5,230.15,229.25,229.35,30708.0,215.084,215.6932,214.8498,214.9435,30708.0
2021-02-17 09:55:00,229.11,229.18,228.37,228.54,26474.0,214.7185,214.7842,214.025,214.1844,26474.0
2021-02-17 10:00:00,228.94,229.12,228.4,228.4,9281.0,214.5592,214.7279,214.0531,214.0531,9281.0
2021-02-17 10:05:00,228.48,229.21,227.58,229.08,10625.0,214.1281,214.8123,213.2847,214.6904,10625.0
2021-02-17 10:10:00,229.11,229.14,228.41,229.14,10278.0,214.7185,214.7467,214.0625,214.7467,10278.0
2021-02-17 10:15:00,229.0,229.29,228.64,229.29,9087.0,214.6155,214.8872,214.2781,214.8872,9087.0
2021-02-17 10:20:00,229.52,229.77,229.06,229.2,14725.0,215.1028,215.3371,214.6717,214.8029,14725.0
2021-02-17 10:25:00,229.17,229.82,229.17,229.59,14381.0,214.7748,215.3839,214.7748,215.1684,14381.0
2021-02-17 10:30:00,229.5,229.59,229.03,229.51,10164.0,215.084,215.1684,214.6436,215.0934,10164.0
2021-02-17 10:35:00,229.5,230.0,229.49,229.88,18763.0,215.084,215.5526,215.0747,215.4402,18763.0
2021-02-17 10:40:00,229.76,230.0,229.44,229.59,7813.0,215.3277,215.5526,215.0278,215.1684,7813.0
2021-02-17 10:45:00,229.54,229.69,229.29,229.5,4732.0,215.1215,215.2621,214.8872,215.084,4732.0
2021-02-17 10:50:00,229.68,230.0,229.48,229.89,21245.0,215.2527,215.5526,215.0653,215.4496,21245.0
2021-02-17 10:55:00,229.9,230.29,229.83,229.83,9651.0,215.4589,215.8244,215.3933,215.3933,9651.0
2021-02-17 11:00:00,229.95,230.14,229.64,229.67,10320.0,215.5058,215.6838,215.2153,215.2434,10320.0
2021-02-17 11:05:00,229.55,229.94,229.15,229.76,23116.0,215.1309,215.4964,214.756,215.3277,23116.0
2021-02-17 11:10:00,229.82,229.82,229.41,229.55,3695.0,215.3839,215.3839,214.9997,215.1309,3695.0
2021-02-17 11:15:00,229.67,229.67,229.06,229.06,8889.0,215.2434,215.2434,214.6717,214.6717,8889.0
2021-02-17 11:20:00,229.2,229.42,229.0,229.12,5727.0,214.8029,215.0091,214.6155,214.7279,5727.0
2021-02-17 11:25:00,229.12,229.28,228.61,229.11,7932.0,214.7279,214.8779,214.25,214.7185,7932.0
2021-02-17 11:30:00,229.1,229.48,228.76,229.37,7105.0,214.7092,215.0653,214.3905,214.9622,7105.0
2021-02-17 11:35:00,229.42,229.42,228.93,228.94,2749.0,215.0091,215.0091,214.5499,214.5592,2749.0
2021-02-17 11:40:00,229.02,229.41,228.86,229.13,8192.0,214.6342,214.9997,214.4843,214.7373,8192.0
2021-02-17 11:45:00,229.23,229.35,228.97,229.35,4388.0,214.831,214.9435,214.5873,214.9435,4388.0
2021-02-17 11:50:00,229.37,229.37,229.08,229.09,2497.0,214.9622,214.9622,214.6904,214.6998,2497.0
2021-02-17 11:55:00,229.04,229.5,228.88,229.46,6392.0,214.6529,215.084,214.503,215.0466,6392.0
2021-02-17 12:00:00,229.48,229.66,229.42,229.42,6298.0,215.0653,215.234,215.0091,215.0091,6298.0
2021-02-17 12:05:00,229.42,229.42,228.88,228.88,2900.0,215.0091,215.0091,214.503,214.503,2900.0
2021-02-17 12:10:00,228.85,228.85,227.93,228.22,18464.0,214.4749,214.4749,213.6127,213.8845,18464.0
2021-02-17 12:15:00,228.31,228.98,228.31,228.89,10541.0,213.9688,214.5967,213.9688,214.5124,10541.0
2021-02-17 12:20:00,228.97,229.15,228.62,229.04,27486.0,214.5873,214.756,214.2593,214.6529,27486.0
2021-02-17 12:25:00,229.07,229.18,228.91,229.17,7246.0,214.6811,214.7842,214.5311,214.7748,7246.0
2021-02-17 12:30:00,229.27,229.35,228.95,228.95,4979.0,214.8685,214.9435,214.5686,214.5686,4979.0
2021-02-17 12:35:00,229.08,229.34,228.91,229.34,4392.0,214.6904,214.9341,214.5311,214.9341,4392.0
2021-02-17 12:40:00,229.29,229.64,229.29,229.64,5417.0,214.8872,215.2153,214.8872,215.2153,5417.0
2021-02-17 12:45:00,229.69,229.77,229.55,229.67,3531.0,215.2621,215.3371,215.1309,215.2434,3531.0
2021-02-17 12:50:00,229.61,229.61,229.36,229.46,5687.0,215.1871,215.1871,214.9528,215.0466,5687.0
2021-02-17 12:55:00,229.37,229.37,229.12,229.12,2300.0,214.9622,214.9622,214.7279,214.7279,2300.0
2021-02-17 13:00:00,229.13,229.44,229.13,229.37,2962.0,214.7373,215.0278,214.7373,214.9622,2962.0
2021-02-17 13:05:00,229.38,229.6,229.37,229.52,3874.0,214.9716,215.1778,214.9622,215.1028,3874.0
2021-02-17 13:10:00,229.51,229.51,229.22,229.22,3533.0,215.0934,215.0934,214.8216,214.8216,3533.0
2021-02-17 13:15:00,229.29,229.73,229.29,229.73,4038.0,214.8872,215.2996,214.8872,215.2996,4038.0
2021-02-17 13:20:00,229.66,229.66,229.3,229.33,5082.0,215.234,215.234,214.8966,214.9247,5082.0
2021-02-17 13:25:00,229.29,229.3,228.98,229.11,3782.0,214.8872,214.8966,214.5967,214.7185,3782.0
2021-02-17 13:30:00,229.1,229.36,229.03,229.29,3790.0,214.7092,214.9528,214.6436,214.8872,3790.0
2021-02-17 13:35:00,229.37,229.42,229.17,229.17,4589.0,214.9622,215.0091,214.7748,214.7748,4589.0
2021-02-17 13:40:00,229.27,229.46,229.16,229.26,9675.0,214.8685,215.0466,214.7654,214.8591,9675.0
2021-02-17 13:45:00,229.19,229.36,229.17,229.26,5242.0,214.7935,214.9528,214.7748,214.8591,5242.0
2021-02-17 13:50:00,229.26,229.91,229.26,229.91,8208.0,214.8591,215.4683,214.8591,215.4683,8208.0
2021-02-17 13:55:00,229.87,230.33,229.86,230.17,7032.0,215.4308,215.8619,215.4214,215.712,7032.0
2021-02-17 14:00:00,230.24,230.66,230.17,230.31,5559.0,215.7776,216.1712,215.712,215.8432,5559.0
2021-02-17 14:05:00,230.21,230.32,230.16,230.29,5501.0,215.7495,215.8525,215.7026,215.8244,5501.0
2021-02-17 14:10:00,230.29,230.41,230.14,230.29,8048.0,215.8244,215.9369,215.6838,215.8244,8048.0
2021-02-17 14:15:00,230.39,230.6,229.98,229.99,5399.0,215.9181,216.115,215.5339,215.5433,5399.0
2021-02-17 14:20:00,229.98,230.08,229.79,229.9,7557.0,215.5339,215.6276,215.3558,215.4589,7557.0
2021-02-17 14:25:00,229.91,229.91,229.68,229.76,3067.0,215.4683,215.4683,215.2527,215.3277,3067.0
2021-02-17 14:30:00,229.75,229.81,229.52,229.57,4285.0,215.3183,215.3746,215.1028,215.1497,4285.0
2021-02-17 14:35:00,229.57,229.73,229.54,229.54,3380.0,215.1497,215.2996,215.1215,215.1215,3380.0
2021-02-17 14:40:00,229.47,229.5,229.13,229.14,4859.0,215.0559,215.084,214.7373,214.7467,4859.0
2021-02-17 14:45:00,229.16,229.29,229.11,229.11,5365.0,214.7654,214.8872,214.7185,214.7185,5365.0
2021-02-17 14:50:00,229.01,229.01,228.57,228.6,3863.0,214.6248,214.6248,214.2125,214.2406,3863.0
2021-02-17 14:55:00,228.5,228.73,228.4,228.68,4225.0,214.1469,214.3624,214.0531,214.3156,4225.0
2021-02-17 15:00:00,228.59,228.77,228.38,228.62,6054.0,214.2312,214.3999,214.0344,214.2593,6054.0
2021-02-17 15:05:00,228.55,228.68,228.43,228.6,8992.0,214.1937,214.3156,214.0813,214.2406,8992.0
2021-02-17 15:10:00,228.59,228.63,228.4,228.51,6626.0,214.2312,214.2687,214.0531,214.1562,6626.0
2021-02-17 15:15:00,228.5,228.6,228.38,228.4,7230.0,214.1469,214.2406,214.0344,214.0531,7230.0
2021-02-17 15:20:00,228.4,228.43,228.16,228.16,8585.0,214.0531,214.0813,213.8282,213.8282,8585.0
2021-02-17 15:25:00,228.3,228.49,228.26,228.27,5317.0,213.9594,214.1375,213.9219,213.9313,5317.0
2021-02-17 15:30:00,228.24,228.47,228.14,228.4,9292.0,213.9032,214.1187,213.8095,214.0531,9292.0
2021-02-17 15:35:00,228.44,228.7,228.44,228.55,12451.0,214.0906,214.3343,214.0906,214.1937,12451.0
2021-02-17 15:40:00,228.5,228.79,228.41,228.41,12413.0,214.1469,214.4186,214.0625,214.0625,12413.0
2021-02-17 15:45:00,228.42,228.64,228.26,228.64,20364.0,214.0719,214.2781,213.9219,214.2781,20364.0
2021-02-17 15:50:00,228.52,228.71,228.28,228.63,30614.0,214.1656,214.3437,213.9407,214.2687,30614.0
2021-02-17 15:55:00,228.54,228.83,228.36,228.42,41719.0,214.1844,214.4561,214.0157,214.0719,41719.0
2021-02-18 09:30:00,226.51,227.1,226.26,226.55,20806.0,212.2819,212.8348,212.0476,212.3194,20806.0
2021-02-18 09:35:00,226.39,226.71,226.0,226.44,13321.0,212.1694,212.4693,211.8039,212.2163,13321.0
2021-02-18 09:40:00,226.25,227.12,225.79,227.11,37808.0,212.0382,212.8535,211.6071,212.8442,37808.0
2021-02-18 09:45:00,227.06,229.57,227.06,229.03,19729.0,212.7973,215.1497,212.7973,214.6436,19729.0
2021-02-18 09:50:00,229.35,229.47,226.78,226.96,37788.0,214.9435,215.0559,212.5349,212.7036,37788.0
2021-02-18 09:55:00,227.03,228.05,226.48,226.54,11414.0,212.7692,213.7251,212.2537,212.31,11414.0
2021-02-18 10:00:00,226.84,227.09,226.16,226.16,9104.0,212.5911,212.8254,211.9539,211.9539,9104.0
2021-02-18 10:05:00,226.08,227.05,225.83,227.05,13510.0,211.8789,212.7879,211.6446,212.7879,13510.0
2021-02-18 10:10:00,226.81,227.66,226.79,226.98,11645.0,212.563,213.3596,212.5443,212.7223,11645.0
2021-02-18 10:15:00,226.75,227.01,226.29,226.6,12458.0,212.5068,212.7505,212.0757,212.3662,12458.0
2021-02-18 10:20:00,226.68,226.68,225.76,226.5,9720.0,212.4412,212.4412,211.579,212.2725,9720.0
2021-02-18 10:25:00,226.29,226.34,225.6,225.98,5865.0,212.0757,212.1225,211.429,211.7852,5865.0
2021-02-18 10:30:00,225.78,226.0,225.09,225.88,11832.0,211.5977,211.8039,210.9511,211.6914,11832.0
2021-02-18 10:35:00,225.89,226.5,225.75,226.3,6583.0,211.7008,212.2725,211.5696,212.0851,6583.0
2021-02-18 10:40:00,226.3,226.4,225.97,226.22,6321.0,212.0851,212.1788,211.7758,212.0101,6321.0
2021-02-18 10:45:00,226.1,226.21,225.91,225.92,6082.0,211.8976,212.0007,211.7196,211.7289,6082.0
2021-02-18 10:50:00,225.93,226.15,225.64,226.07,6589.0,211.7383,211.9445,211.4665,211.8695,6589.0
2021-02-18 10:55:00,225.99,226.43,225.97,226.28,6100.0,211.7945,212.2069,211.7758,212.0663,6100.0
2021-02-18 11:00:00,226.11,226.42,225.88,226.36,2900.0,211.907,212.1975,211.6914,212.1413,2900.0
2021-02-18 11:05:00,226.44,226.94,226.44,226.78,6900.0,212.2163,212.6849,212.2163,212.5349,6900.0
2021-02-18 11:10:00,226.8,227.1,226.68,227.03,1600.0,212.5536,212.8348,212.4412,212.7692,1600.0
2021-02-18 11:15:00,227.22,227.37,226.84,226.97,9556.0,212.9473,213.0878,212.5911,212.713,9556.0
2021-02-18 11:20:00,226.98,227.19,226.7,226.7,5200.0,212.7223,212.9192,212.4599,212.4599,5200.0
2021-02-18 11:25:00,226.66,226.86,226.65,226.65,2900.0,212.4224,212.6099,212.4131,212.4131,2900.0
2021-02-18 11:30:00,226.52,226.59,226.19,226.42,7496.0,212.2912,212.3568,211.982,212.1975,7496.0
2021-02-18 11:35:00,226.47,226.95,226.46,226.84,4697.0,212.2444,212.6942,212.235,212.5911,4697.0
2021-02-18 11:40:00,226.88,227.34,226.87,227.25,10741.0,212.6286,213.0597,212.6193,212.9754,10741.0
2021-02-18 11:45:00,227.25,227.28,227.03,227.23,2874.0,212.9754,213.0035,212.7692,212.9566,2874.0
2021-02-18 11:50:00,227.25,227.43,227.19,227.36,3733.0,212.9754,213.1441,212.9192,213.0785,3733.0
2021-02-18 11:55:00,227.3,227.33,227.16,227.29,4055.0,213.0222,213.0504,212.891,213.0129,4055.0
2021-02-18 12:00:00,227.23,227.43,227.11,227.11,9878.0,212.9566,213.1441,212.8442,212.8442,9878.0
2021-02-18 12:05:00,227.11,227.18,227.06,227.12,6966.0,212.8442,212.9098,212.7973,212.8535,6966.0
2021-02-18 12:10:00,227.21,228.17,227.21,227.88,5314.0,212.9379,213.8376,212.9379,213.5658,5314.0
2021-02-18 12:15:00,227.79,227.8,227.38,227.54,5225.0,213.4815,213.4908,213.0972,213.2472,5225.0
2021-02-18 12:20:00,227.61,227.72,227.38,227.38,1995.0,213.3128,213.4159,213.0972,213.0972,1995.0
2021-02-18 12:25:00,227.46,227.57,226.95,227.07,6365.0,213.1722,213.2753,212.6942,212.8067,6365.0
2021-02-18 12:30:00,227.07,227.3,227.07,227.26,3090.0,212.8067,213.0222,212.8067,212.9848,3090.0
2021-02-18 12:35:00,227.12,227.18,226.83,226.83,3383.0,212.8535,212.9098,212.5818,212.5818,3383.0
2021-02-18 12:40:00,226.86,226.86,226.58,226.59,4602.0,212.6099,212.6099,212.3475,212.3568,4602.0
2021-02-18 12:45:00,226.56,226.59,226.4,226.45,3194.0,212.3287,212.3568,212.1788,212.2256,3194.0
2021-02-18 12:50:00,226.47,226.56,226.26,226.27,3466.0,212.2444,212.3287,212.0476,212.0569,3466.0
2021-02-18 12:55:00,226.26,226.5,226.25,226.46,5410.0,212.0476,212.2725,212.0382,212.235,5410.0
2021-02-18 13:00:00,226.44,226.44,226.3,226.35,2709.0,212.2163,212.2163,212.0851,212.1319,2709.0
2021-02-18 13:05:00,226.3,226.4,226.28,226.3,9419.0,212.0851,212.1788,212.0663,212.0851,9419.0
2021-02-18 13:10:00,226.31,226.32,226.04,226.13,6445.0,212.0944,212.1038,211.8414,211.9257,6445.0
2021-02-18 13:15:00,226.15,226.52,226.15,226.52,2636.0,211.9445,212.2912,211.9445,212.2912,2636.0
2021-02-18 13:20:00,226.39,227.25,226.39,227.14,7475.0,212.1694,212.9754,212.1694,212.8723,7475.0
2021-02-18 13:25:00,227.16,227.24,226.99,227.08,5839.0,212.891,212.966,212.7317,212.8161,5839.0
2021-02-18 13:30:00,227.08,227.28,227.08,227.2,4453.0,212.8161,213.0035,212.8161,212.9285,4453.0
2021-02-18 13:35:00,227.2,227.25,226.75,226.87,4335.0,212.9285,212.9754,212.5068,212.6193,4335.0
2021-02-18 13:40:00,226.84,226.95,226.7,226.79,3000.0,212.5911,212.6942,212.4599,212.5443,3000.0
2021-02-18 13:45:00,226.83,226.87,226.68,226.78,2371.0,212.5818,212.6193,212.4412,212.5349,2371.0
2021-02-18 13:50:00,226.75,226.91,226.68,226.85,4403.0,212.5068,212.6567,212.4412,212.6005,4403.0
2021-02-18 13:55:00,226.85,226.86,226.59,226.69,6081.0,212.6005,212.6099,212.3568,212.4506,6081.0
2021-02-18 14:00:00,226.66,227.3,226.66,227.26,6446.0,212.4224,213.0222,212.4224,212.9848,6446.0
2021-02-18 14:05:00,227.28,227.43,227.09,227.13,6979.0,213.0035,213.1441,212.8254,212.8629,6979.0
2021-02-18 14:10:00,227.09,227.09,226.75,226.78,6463.0,212.8254,212.8254,212.5068,212.5349,6463.0
2021-02-18 14:15:00,226.83,226.85,226.69,226.77,2440.0,212.5818,212.6005,212.4506,212.5255,2440.0
2021-02-18 14:20:00,226.72,226.8,226.6,226.69,5753.0,212.4787,212.5536,212.3662,212.4506,5753.0
2021-02-18 14:25:00,226.77,226.91,226.64,226.7,3125.0,212.5255,212.6567,212.4037,212.4599,3125.0
2021-02-18 14:30:00,226.63,226.68,226.44,226.49,5107.0,212.3943,212.4412,212.2163,212.2631,5107.0
2021-02-18 14:35:00,226.49,226.51,226.36,226.51,3493.0,212.2631,212.2819,212.1413,212.2819,3493.0
2021-02-18 14:40:00,226.45,226.59,226.39,226.46,6692.0,212.2256,212.3568,212.1694,212.235,6692.0
2021-02-18 14:45:00,226.57,226.67,226.3,226.33,3543.0,212.3381,212.4318,212.0851,212.1132,3543.0
2021-02-18 14:50:00,226.38,226.38,226.06,226.06,4127.0,212.16,212.16,211.8601,211.8601,4127.0
2021-02-18 14:55:00,226.15,226.34,226.09,226.15,4971.0,211.9445,212.1225,211.8882,211.9445,4971.0
2021-02-18 15:00:00,226.14,226.28,226.02,226.24,5212.0,211.9351,212.0663,211.8226,212.0288,5212.0
2021-02-18 15:05:00,226.3,226.42,226.18,226.42,4411.0,212.0851,212.1975,211.9726,212.1975,4411.0
2021-02-18 15:10:00,226.42,226.42,226.19,226.19,10609.0,212.1975,212.1975,211.982,211.982,10609.0
2021-02-18 15:15:00,226.16,226.21,226.06,226.06,3054.0,211.9539,212.0007,211.8601,211.8601,3054.0
2021-02-18 15:20:00,226.04,226.06,225.87,225.93,6687.0,211.8414,211.8601,211.6821,211.7383,6687.0
2021-02-18 15:25:00,225.97,226.16,225.95,226.03,5109.0,211.7758,211.9539,211.757,211.832,5109.0
2021-02-18 15:30:00,226.07,226.4,226.06,226.31,9575.0,211.8695,212.1788,211.8601,212.0944,9575.0
2021-02-18 15:35:00,226.35,226.68,226.26,226.56,6861.0,212.1319,212.4412,212.0476,212.3287,6861.0
2021-02-18 15:40:00,226.61,226.61,226.29,226.32,9222.0,212.3756,212.3756,212.0757,212.1038,9222.0
2021-02-18 15:45:00,226.3,226.3,225.94,226.02,14440.0,212.0851,212.0851,211.7477,211.8226,14440.0
2021-02-18 15:50:00,225.98,226.12,225.96,226.0,27233.0,211.7852,211.9164,211.7664,211.8039,27233.0
2021-02-18 15:55:00,225.97,226.33,225.87,226.3,51650.0,211.7758,212.1132,211.6821,212.0851,51650.0
2021-02-19 09:30:00,225.91,226.63,225.81,226.34,37867.0,211.7196,212.3943,211.6258,212.1225,37867.0
2021-02-19 09:35:00,226.35,226.6,226.11,226.57,2425.0,212.1319,212.3662,211.907,212.3381,2425.0
2021-02-19 09:40:00,226.38,226.57,225.94,226.03,59914.0,212.16,212.3381,211.7477,211.832,59914.0
2021-02-19 09:45:00,226.03,226.03,224.72,225.44,60850.0,211.832,211.832,210.6043,211.2791,60850.0
2021-02-19 09:50:00,225.58,226.18,225.58,226.06,4194.0,211.4103,211.9726,211.4103,211.8601,4194.0
2021-02-19 09:55:00,226.33,226.65,226.2,226.52,4790.0,212.1132,212.4131,211.9913,212.2912,4790.0
2021-02-19 10:00:00,226.58,227.07,226.58,226.83,3008.0,212.3475,212.8067,212.3475,212.5818,3008.0
2021-02-19 10:05:00,226.96,227.26,226.96,226.99,1616.0,212.7036,212.9848,212.7036,212.7317,1616.0
2021-02-19 10:10:00,226.93,227.01,226.66,227.0,2048.0,212.6755,212.7505,212.4224,212.7411,2048.0
2021-02-19 10:15:00,227.07,227.32,226.8,227.18,3629.0,212.8067,213.041,212.5536,212.9098,3629.0
2021-02-19 10:20:00,227.18,227.62,226.99,227.51,4183.0,212.9098,213.3221,212.7317,213.2191,4183.0
2021-02-19 10:25:00,227.66,227.91,227.36,227.79,2310.0,213.3596,213.5939,213.0785,213.4815,2310.0
2021-02-19 10:30:00,227.73,227.85,227.47,227.55,5394.0,213.4252,213.5377,213.1816,213.2565,5394.0
2021-02-19 10:35:00,227.63,227.8,227.52,227.52,2550.0,213.3315,213.4908,213.2284,213.2284,2550.0
2021-02-19 10:40:00,227.69,228.17,227.58,227.64,4202.0,213.3877,213.8376,213.2847,213.3409,4202.0
2021-02-19 10:45:00,227.75,227.75,227.3,227.45,2800.0,213.444,213.444,213.0222,213.1628,2800.0
2021-02-19 10:50:00,227.37,227.65,227.37,227.52,2211.0,213.0878,213.3503,213.0878,213.2284,2211.0
2021-02-19 10:55:00,227.57,227.7,227.29,227.34,2603.0,213.2753,213.3971,213.0129,213.0597,2603.0
2021-02-19 11:00:00,227.41,227.73,227.28,227.67,3557.0,213.1253,213.4252,213.0035,213.369,3557.0
2021-02-19 11:05:00,227.67,228.05,227.67,227.82,4938.0,213.369,213.7251,213.369,213.5096,4938.0
2021-02-19 11:10:00,227.96,227.96,227.36,227.4,2175.0,213.6408,213.6408,213.0785,213.116,2175.0
2021-02-19 11:15:00,227.48,227.49,227.06,227.19,8380.0,213.1909,213.2003,212.7973,212.9192,8380.0
2021-02-19 11:20:00,227.24,227.45,227.11,227.24,3580.0,212.966,213.1628,212.8442,212.966,3580.0
2021-02-19 11:25:00,227.17,227.17,226.41,226.45,4701.0,212.9004,212.9004,212.1881,212.2256,4701.0
2021-02-19 11:30:00,226.49,226.66,226.2,226.21,6001.0,212.2631,212.4224,211.9913,212.0007,6001.0
2021-02-19 11:35:00,226.28,226.53,226.1,226.31,7821.0,212.0663,212.3006,211.8976,212.0944,7821.0
2021-02-19 11:40:00,226.28,226.36,226.01,226.05,9300.0,212.0663,212.1413,211.8133,211.8508,9300.0
2021-02-19 11:45:00,226.08,226.67,226.07,226.33,14759.0,211.8789,212.4318,211.8695,212.1132,14759.0
2021-02-19 11:50:00,226.33,226.33,225.6,225.82,7686.0,212.1132,212.1132,211.429,211.6352,7686.0
2021-02-19 11:55:00,225.88,226.05,225.79,225.91,9991.0,211.6914,211.8508,211.6071,211.7196,9991.0
2021-02-19 12:00:00,225.89,226.01,225.27,225.27,10583.0,211.7008,211.8133,211.1198,211.1198,10583.0
2021-02-19 12:05:00,225.29,225.68,225.17,225.57,21502.0,211.1385,211.504,211.026,211.4009,21502.0
2021-02-19 12:10:00,225.67,225.68,225.11,225.39,18917.0,211.4946,211.504,210.9698,211.2322,18917.0
2021-02-19 12:15:00,225.39,225.5,224.97,225.31,21748.0,211.2322,211.3353,210.8386,211.1572,21748.0
2021-02-19 12:20:00,225.31,225.31,225.06,225.11,7823.0,211.1572,211.1572,210.9229,210.9698,7823.0
2021-02-19 12:25:00,225.15,225.59,225.15,225.33,9162.0,211.0073,211.4197,211.0073,211.176,9162.0
2021-02-19 12:30:00,225.33,225.55,224.81,224.88,9874.0,211.176,211.3822,210.6887,210.7543,9874.0
2021-02-19 12:35:00,224.71,225.27,224.71,225.21,6451.0,210.5949,211.1198,210.5949,211.0635,6451.0
2021-02-19 12:40:00,225.23,225.38,224.56,224.98,12317.0,211.0823,211.2228,210.4544,210.848,12317.0
2021-02-19 12:45:00,225.04,225.3,224.87,224.92,4843.0,210.9042,211.1479,210.7449,210.7917,4843.0
2021-02-19 12:50:00,224.9,225.0,224.51,224.59,11870.0,210.773,210.8667,210.4075,210.4825,11870.0
2021-02-19 12:55:00,224.55,225.0,224.53,224.81,13764.0,210.445,210.8667,210.4262,210.6887,13764.0
2021-02-19 13:00:00,224.91,225.03,224.54,224.66,5086.0,210.7824,210.8948,210.4356,210.5481,5086.0
2021-02-19 13:05:00,224.66,224.68,224.3,224.3,6403.0,210.5481,210.5668,210.2107,210.2107,6403.0
2021-02-19 13:10:00,224.3,224.38,224.0,224.02,11239.0,210.2107,210.2857,209.9295,209.9483,11239.0
2021-02-19 13:15:00,224.02,224.35,223.94,224.09,21749.0,209.9483,210.2575,209.8733,210.0139,21749.0
2021-02-19 13:20:00,224.07,224.17,223.8,224.0,6586.0,209.9951,210.0889,209.7421,209.9295,6586.0
2021-02-19 13:25:00,224.3,224.5,224.0,224.0,14641.0,210.2107,210.3981,209.9295,209.9295,14641.0
2021-02-19 13:30:00,224.03,224.11,223.8,223.84,6461.0,209.9576,210.0326,209.7421,209.7796,6461.0
2021-02-19 13:35:00,223.86,224.31,223.77,224.25,5549.0,209.7983,210.2201,209.714,210.1638,5549.0
2021-02-19 13:40:00,224.26,224.76,224.21,224.65,9036.0,210.1732,210.6418,210.1263,210.5387,9036.0
2021-02-19 13:45:00,224.65,224.77,224.38,224.5,12331.0,210.5387,210.6512,210.2857,210.3981,12331.0
2021-02-19 13:50:00,224.5,224.52,224.25,224.36,8258.0,210.3981,210.4169,210.1638,210.2669,8258.0
2021-02-19 13:55:00,224.34,224.7,224.29,224.59,6544.0,210.2482,210.5856,210.2013,210.4825,6544.0
2021-02-19 14:00:00,224.6,224.62,224.36,224.37,6159.0,210.4918,210.5106,210.2669,210.2763,6159.0
2021-02-19 14:05:00,224.42,224.46,224.06,224.21,4765.0,210.3231,210.3606,209.9858,210.1263,4765.0
2021-02-19 14:10:00,224.2,224.2,224.07,224.2,2567.0,210.117,210.117,209.9951,210.117,2567.0
2021-02-19 14:15:00,224.11,224.45,224.1,224.27,4744.0,210.0326,210.3513,210.0232,210.1826,4744.0
2021-02-19 14:20:00,224.26,224.26,223.86,223.86,6121.0,210.1732,210.1732,209.7983,209.7983,6121.0
2021-02-19 14:25:00,223.78,223.82,223.18,223.18,9906.0,209.7233,209.7608,209.161,209.161,9906.0
2021-02-19 14:30:00,223.23,224.01,223.18,223.92,6757.0,209.2079,209.9389,209.161,209.8546,6757.0
2021-02-19 14:35:00,223.73,224.07,223.64,223.82,15100.0,209.6765,209.9951,209.5921,209.7608,15100.0
2021-02-19 14:40:00,223.74,223.8,223.43,223.72,6933.0,209.6859,209.7421,209.3953,209.6671,6933.0
2021-02-19 14:45:00,223.7,223.86,223.63,223.81,5197.0,209.6484,209.7983,209.5828,209.7515,5197.0
2021-02-19 14:50:00,223.76,223.9,223.58,223.64,5703.0,209.7046,209.8358,209.5359,209.5921,5703.0
2021-02-19 14:55:00,223.68,223.9,223.52,223.9,6846.0,209.6296,209.8358,209.4797,209.8358,6846.0
2021-02-19 15:00:00,223.84,223.98,223.78,223.83,4782.0,209.7796,209.9108,209.7233,209.7702,4782.0
2021-02-19 15:05:00,223.83,223.9,223.68,223.89,9005.0,209.7702,209.8358,209.6296,209.8264,9005.0
2021-02-19 15:10:00,223.85,224.18,223.72,223.72,8063.0,209.789,210.0982,209.6671,209.6671,8063.0
2021-02-19 15:15:00,223.72,223.79,223.5,223.71,9710.0,209.6671,209.7327,209.4609,209.6577,9710.0
2021-02-19 15:20:00,223.66,223.81,223.57,223.69,6937.0,209.6109,209.7515,209.5265,209.639,6937.0
2021-02-19 15:25:00,223.72,223.82,223.5,223.56,7951.0,209.6671,209.7608,209.4609,209.5172,7951.0
2021-02-19 15:30:00,223.6,224.12,223.53,223.66,11121.0,209.5547,210.042,209.4891,209.6109,11121.0
2021-02-19 15:35:00,223.7,224.19,223.62,224.12,10726.0,209.6484,210.1076,209.5734,210.042,10726.0
2021-02-19 15:40:00,224.14,224.31,223.52,223.52,17862.0,210.0607,210.2201,209.4797,209.4797,17862.0
2021-02-19 15:45:00,223.5,223.9,223.47,223.72,16205.0,209.4609,209.8358,209.4328,209.6671,16205.0
2021-02-19 15:50:00,223.67,223.72,223.13,223.32,28302.0,209.6203,209.6671,209.1142,209.2922,28302.0
2021-02-19 15:55:00,223.29,223.41,223.0,223.22,49037.0,209.2641,209.3766,208.9923,209.1985,49037.0
2021-02-22 09:30:00,221.33,222.45,221.32,221.85,18186.0,207.4272,208.4769,207.4179,207.9146,18186.0
2021-02-22 09:35:00,222.15,223.54,222.02,223.46,9106.0,208.1957,209.4984,208.0739,209.4234,9106.0
2021-02-22 09:40:00,223.15,223.34,222.75,222.77,5606.0,209.1329,209.311,208.758,208.7768,5606.0
2021-02-22 09:45:00,223.1,223.67,222.77,222.77,4430.0,209.0861,209.6203,208.7768,208.7768,4430.0
2021-02-22 09:50:00,222.67,222.67,221.93,222.59,4457.0,208.6831,208.6831,207.9896,208.6081,4457.0
2021-02-22 09:55:00,222.64,222.9,222.42,222.56,4658.0,208.655,208.8986,208.4488,208.58,4658.0
2021-02-22 10:00:00,222.55,222.93,222.44,222.92,5504.0,208.5706,208.9267,208.4675,208.9174,5504.0
2021-02-22 10:05:00,222.92,223.28,222.92,223.26,6651.0,208.9174,209.2548,208.9174,209.236,6651.0
2021-02-22 10:10:00,223.17,223.51,223.08,223.18,4334.0,209.1517,209.4703,209.0673,209.161,4334.0
2021-02-22 10:15:00,223.23,223.32,222.69,222.99,7073.0,209.2079,209.2922,208.7018,208.983,7073.0
2021-02-22 10:20:00,223.03,223.36,223.0,223.14,5579.0,209.0205,209.3297,208.9923,209.1236,5579.0
2021-02-22 10:25:00,223.16,223.55,223.14,223.55,3098.0,209.1423,209.5078,209.1236,209.5078,3098.0
2021-02-22 10:30:00,223.37,223.51,222.91,222.91,2725.0,209.3391,209.4703,208.908,208.908,2725.0
2021-02-22 10:35:00,222.96,223.41,222.96,223.38,4769.0,208.9549,209.3766,208.9549,209.3485,4769.0
2021-02-22 10:40:00,223.39,223.64,223.28,223.4,3367.0,209.3578,209.5921,209.2548,209.3672,3367.0
2021-02-22 10:45:00,223.38,223.4,223.01,223.1,2800.0,209.3485,209.3672,209.0017,209.0861,2800.0
2021-02-22 10:50:00,223.03,223.12,222.81,222.82,6683.0,209.0205,209.1048,208.8143,208.8237,6683.0
2021-02-22 10:55:00,222.71,223.02,222.71,223.02,5796.0,208.7206,209.0111,208.7206,209.0111,5796.0
2021-02-22 11:00:00,222.94,223.27,222.9,222.98,4023.0,208.9361,209.2454,208.8986,208.9736,4023.0
2021-02-22 11:05:00,223.03,223.12,222.79,222.88,4652.0,209.0205,209.1048,208.7955,208.8799,4652.0
2021-02-22 11:10:00,222.88,223.15,222.65,223.13,3602.0,208.8799,209.1329,208.6643,209.1142,3602.0
2021-02-22 11:15:00,223.16,223.6,223.03,223.6,2900.0,209.1423,209.5547,209.0205,209.5547,2900.0
2021-02-22 11:20:00,223.7,224.01,223.7,223.81,3531.0,209.6484,209.9389,209.6484,209.7515,3531.0
2021-02-22 11:25:00,223.81,223.84,223.38,223.84,1928.0,209.7515,209.7796,209.3485,209.7796,1928.0
2021-02-22 11:30:00,223.86,223.92,223.73,223.92,1600.0,209.7983,209.8546,209.6765,209.8546,1600.0
2021-02-22 11:35:00,224.0,224.3,223.96,224.2,4350.0,209.9295,210.2107,209.892,210.117,4350.0
2021-02-22 11:40:00,224.27,224.47,224.22,224.22,2901.0,210.1826,210.37,210.1357,210.1357,2901.0
2021-02-22 11:45:00,224.3,224.46,224.27,224.4,3231.0,210.2107,210.3606,210.1826,210.3044,3231.0
2021-02-22 11:50:00,224.5,224.83,224.5,224.65,4963.0,210.3981,210.7074,210.3981,210.5387,4963.0
2021-02-22 11:55:00,224.62,224.86,224.5,224.61,4493.0,210.5106,210.7355,210.3981,210.5012,4493.0
2021-02-22 12:00:00,224.61,224.75,224.32,224.55,7492.0,210.5012,210.6324,210.2294,210.445,7492.0
2021-02-22 12:05:00,224.47,224.81,224.38,224.7,5700.0,210.37,210.6887,210.2857,210.5856,5700.0
2021-02-22 12:10:00,224.66,224.79,224.56,224.65,5302.0,210.5481,210.6699,210.4544,210.5387,5302.0
2021-02-22 12:15:00,224.67,224.68,224.3,224.53,2815.0,210.5574,210.5668,210.2107,210.4262,2815.0
2021-02-22 12:20:00,224.37,224.43,224.27,224.27,3380.0,210.2763,210.3325,210.1826,210.1826,3380.0
2021-02-22 12:25:00,224.01,224.08,223.62,223.62,4684.0,209.9389,210.0045,209.5734,209.5734,4684.0
2021-02-22 12:30:00,223.61,223.99,223.6,223.99,2416.0,209.564,209.9202,209.5547,209.9202,2416.0
2021-02-22 12:35:00,223.96,224.12,223.85,223.92,2084.0,209.892,210.042,209.789,209.8546,2084.0
2021-02-22 12:40:00,223.92,224.04,223.66,223.71,1889.0,209.8546,209.967,209.6109,209.6577,1889.0
2021-02-22 12:45:00,223.77,223.98,223.76,223.92,3105.0,209.714,209.9108,209.7046,209.8546,3105.0
2021-02-22 12:50:00,223.82,223.89,223.46,223.51,3704.0,209.7608,209.8264,209.4234,209.4703,3704.0
2021-02-22 12:55:00,223.56,223.73,223.46,223.46,1784.0,209.5172,209.6765,209.4234,209.4234,1784.0
2021-02-22 13:00:00,223.5,223.54,223.33,223.44,3104.0,209.4609,209.4984,209.3016,209.4047,3104.0
2021-02-22 13:05:00,223.37,223.51,223.25,223.39,2594.0,209.3391,209.4703,209.2266,209.3578,2594.0
2021-02-22 13:10:00,223.37,223.37,223.15,223.24,1690.0,209.3391,209.3391,209.1329,209.2173,1690.0
2021-02-22 13:15:00,223.31,223.49,223.22,223.33,1180.0,209.2829,209.4516,209.1985,209.3016,1180.0
2021-02-22 13:20:00,223.34,223.58,223.28,223.57,1125.0,209.311,209.5359,209.2548,209.5265,1125.0
2021-02-22 13:25:00,223.62,223.62,223.16,223.19,2917.0,209.5734,209.5734,209.1423,209.1704,2917.0
2021-02-22 13:30:00,223.27,223.27,223.11,223.13,2305.0,209.2454,209.2454,209.0954,209.1142,2305.0
2021-02-22 13:35:00,223.2,223.59,223.12,223.48,5548.0,209.1798,209.5453,209.1048,209.4422,5548.0
2021-02-22 13:40:00,223.42,223.48,223.05,223.19,2003.0,209.386,209.4422,209.0392,209.1704,2003.0
2021-02-22 13:45:00,223.19,223.19,222.95,222.96,1736.0,209.1704,209.1704,208.9455,208.9549,1736.0
2021-02-22 13:50:00,222.92,223.13,222.8,222.8,4973.0,208.9174,209.1142,208.8049,208.8049,4973.0
2021-02-22 13:55:00,222.79,223.0,222.68,223.0,3427.0,208.7955,208.9923,208.6924,208.9923,3427.0
2021-02-22 14:00:00,223.07,223.38,222.97,223.32,3117.0,209.0579,209.3485,208.9642,209.2922,3117.0
2021-02-22 14:05:00,223.3,223.39,223.22,223.39,4052.0,209.2735,209.3578,209.1985,209.3578,4052.0
2021-02-22 14:10:00,223.23,223.47,223.13,223.42,4740.0,209.2079,209.4328,209.1142,209.386,4740.0
2021-02-22 14:15:00,223.46,223.64,223.19,223.19,3473.0,209.4234,209.5921,209.1704,209.1704,3473.0
2021-02-22 14:20:00,223.19,223.7,223.15,223.43,9704.0,209.1704,209.6484,209.1329,209.3953,9704.0
2021-02-22 14:25:00,223.48,223.67,223.41,223.64,2352.0,209.4422,209.6203,209.3766,209.5921,2352.0
2021-02-22 14:30:00,223.64,223.65,223.47,223.51,4781.0,209.5921,209.6015,209.4328,209.4703,4781.0
2021-02-22 14:35:00,223.58,223.75,223.35,223.75,4626.0,209.5359,209.6952,209.3204,209.6952,4626.0
2021-02-22 14:40:00,223.66,223.69,223.07,223.14,9520.0,209.6109,209.639,209.0579,209.1236,9520.0
2021-02-22 14:45:00,223.21,223.21,222.72,222.92,5470.0,209.1892,209.1892,208.7299,208.9174,5470.0
2021-02-22 14:50:00,223.03,223.14,222.77,222.77,3378.0,209.0205,209.1236,208.7768,208.7768,3378.0
2021-02-22 14:55:00,222.77,222.89,222.71,222.81,4655.0,208.7768,208.8893,208.7206,208.8143,4655.0
2021-02-22 15:00:00,222.88,222.88,222.54,222.67,3057.0,208.8799,208.8799,208.5612,208.6831,3057.0
2021-02-22 15:05:00,222.73,222.76,222.53,222.64,2643.0,208.7393,208.7674,208.5519,208.655,2643.0
2021-02-22 15:10:00,222.64,222.73,222.57,222.7,8452.0,208.655,208.7393,208.5894,208.7112,8452.0
2021-02-22 15:15:00,222.77,222.99,222.68,222.68,5836.0,208.7768,208.983,208.6924,208.6924,5836.0
2021-02-22 15:20:00,222.8,222.81,222.64,222.65,6310.0,208.8049,208.8143,208.655,208.6643,6310.0
2021-02-22 15:25:00,222.7,222.89,222.63,222.75,7404.0,208.7112,208.8893,208.6456,208.758,7404.0
2021-02-22 15:30:00,222.68,222.91,222.59,222.87,8411.0,208.6924,208.908,208.6081,208.8705,8411.0
2021-02-22 15:35:00,222.88,223.03,222.64,222.93,10479.0,208.8799,209.0205,208.655,208.9267,10479.0
2021-02-22 15:40:00,223.0,223.03,222.68,222.86,9481.0,208.9923,209.0205,208.6924,208.8611,9481.0
2021-02-22 15:45:00,222.91,223.07,222.82,223.06,19041.0,208.908,209.0579,208.8237,209.0486,19041.0
2021-02-22 15:50:00,222.99,223.11,222.58,222.74,16445.0,208.983,209.0954,208.5987,208.7487,16445.0
2021-02-22 15:55:00,222.73,223.07,222.49,222.49,53992.0,208.7393,209.0579,208.5144,208.5144,53992.0
2021-02-23 09:30:00,222.76,222.94,221.63,221.85,19904.0,208.7674,208.9361,207.7084,207.9146,19904.0
2021-02-23 09:35:00,221.74,222.47,221.0,221.75,7299.0,207.8115,208.4956,207.118,207.8209,7299.0
2021-02-23 09:40:00,221.25,221.61,220.78,221.37,5812.0,207.3523,207.6897,206.9118,207.4647,5812.0
2021-02-23 09:45:00,221.48,222.27,221.18,221.4,11465.0,207.5678,208.3082,207.2867,207.4928,11465.0
2021-02-23 09:50:00,221.5,221.51,220.57,220.84,9801.0,207.5866,207.5959,206.715,206.968,9801.0
2021-02-23 09:55:00,220.69,221.38,220.62,220.62,8157.0,206.8274,207.4741,206.7618,206.7618,8157.0
2021-02-23 10:00:00,220.55,221.21,220.2,220.77,13272.0,206.6962,207.3148,206.3682,206.9024,13272.0
2021-02-23 10:05:00,221.14,221.35,220.62,221.35,4700.0,207.2492,207.446,206.7618,207.446,4700.0
2021-02-23 10:10:00,221.56,222.2,221.53,222.06,5357.0,207.6428,208.2426,207.6147,208.1114,5357.0
2021-02-23 10:15:00,221.79,222.74,221.61,222.48,9312.0,207.8584,208.7487,207.6897,208.505,9312.0
2021-02-23 10:20:00,222.63,223.57,222.63,223.32,4731.0,208.6456,209.5265,208.6456,209.2922,4731.0
2021-02-23 10:25:00,223.42,223.64,222.76,222.95,5024.0,209.386,209.5921,208.7674,208.9455,5024.0
2021-02-23 10:30:00,223.12,223.13,222.43,222.89,4666.0,209.1048,209.1142,208.4581,208.8893,4666.0
2021-02-23 10:35:00,223.07,223.45,222.96,223.25,4041.0,209.0579,209.4141,208.9549,209.2266,4041.0
2021-02-23 10:40:00,223.27,224.33,223.27,223.87,11535.0,209.2454,210.2388,209.2454,209.8077,11535.0
2021-02-23 10:45:00,223.94,224.46,223.8,223.8,3827.0,209.8733,210.3606,209.7421,209.7421,3827.0
2021-02-23 10:50:00,224.05,224.06,223.42,223.59,3377.0,209.9764,209.9858,209.386,209.5453,3377.0
2021-02-23 10:55:00,223.72,223.72,223.31,223.67,3105.0,209.6671,209.6671,209.2829,209.6203,3105.0
2021-02-23 11:00:00,223.84,223.85,223.56,223.64,4008.0,209.7796,209.789,209.5172,209.5921,4008.0
2021-02-23 11:05:00,223.69,223.89,223.55,223.61,3093.0,209.639,209.8264,209.5078,209.564,3093.0
2021-02-23 11:10:00,223.53,223.53,222.98,223.24,1755.0,209.4891,209.4891,208.9736,209.2173,1755.0
2021-02-23 11:15:00,223.25,223.36,222.84,222.96,2100.0,209.2266,209.3297,208.8424,208.9549,2100.0
2021-02-23 11:20:00,222.91,222.96,222.64,222.8,1999.0,208.908,208.9549,208.655,208.8049,1999.0
2021-02-23 11:25:00,222.66,223.03,222.45,222.78,3623.0,208.6737,209.0205,208.4769,208.7862,3623.0
2021-02-23 11:30:00,222.75,222.94,222.37,222.8,3880.0,208.758,208.9361,208.4019,208.8049,3880.0
2021-02-23 11:35:00,222.84,222.99,222.59,222.68,2159.0,208.8424,208.983,208.6081,208.6924,2159.0
2021-02-23 11:40:00,222.6,222.6,222.3,222.47,1390.0,208.6175,208.6175,208.3363,208.4956,1390.0
2021-02-23 11:45:00,222.6,222.62,222.18,222.33,2833.0,208.6175,208.6362,208.2239,208.3644,2833.0
2021-02-23 11:50:00,222.45,222.9,222.45,222.67,1188.0,208.4769,208.8986,208.4769,208.6831,1188.0
2021-02-23 11:55:00,222.73,222.83,222.45,222.62,2969.0,208.7393,208.833,208.4769,208.6362,2969.0
2021-02-23 12:00:00,222.57,222.57,222.1,222.19,1258.0,208.5894,208.5894,208.1489,208.2332,1258.0
2021-02-23 12:05:00,222.14,222.19,221.78,221.78,4249.0,208.1864,208.2332,207.849,207.849,4249.0
2021-02-23 12:10:00,221.72,222.07,221.72,221.85,1600.0,207.7927,208.1208,207.7927,207.9146,1600.0
2021-02-23 12:15:00,221.77,222.15,221.62,222.01,2400.0,207.8396,208.1957,207.699,208.0645,2400.0
2021-02-23 12:20:00,222.0,222.2,221.88,222.13,1000.0,208.0552,208.2426,207.9427,208.177,1000.0
2021-02-23 12:25:00,222.13,222.23,221.89,222.23,1016.0,208.177,208.2707,207.9521,208.2707,1016.0
2021-02-23 12:30:00,222.25,222.77,222.18,222.77,3138.0,208.2895,208.7768,208.2239,208.7768,3138.0
2021-02-23 12:35:00,222.57,222.59,222.28,222.42,3246.0,208.5894,208.6081,208.3176,208.4488,3246.0
2021-02-23 12:40:00,222.52,222.62,222.4,222.58,1839.0,208.5425,208.6362,208.43,208.5987,1839.0
2021-02-23 12:45:00,222.42,222.58,222.42,222.58,600.0,208.4488,208.5987,208.4488,208.5987,600.0
2021-02-23 12:50:00,222.67,222.81,222.61,222.7,1606.0,208.6831,208.8143,208.6268,208.7112,1606.0
2021-02-23 12:55:00,222.68,222.8,222.19,222.19,2388.0,208.6924,208.8049,208.2332,208.2332,2388.0
2021-02-23 13:00:00,222.16,222.68,222.16,222.53,3100.0,208.2051,208.6924,208.2051,208.5519,3100.0
2021-02-23 13:05:00,222.54,222.65,222.43,222.51,1783.0,208.5612,208.6643,208.4581,208.5331,1783.0
2021-02-23 13:10:00,222.59,222.85,222.52,222.83,4575.0,208.6081,208.8518,208.5425,208.833,4575.0
2021-02-23 13:15:00,222.91,223.12,222.83,223.0,4600.0,208.908,209.1048,208.833,208.9923,4600.0
2021-02-23 13:20:00,222.98,223.34,222.9,223.34,1497.0,208.9736,209.311,208.8986,209.311,1497.0
2021-02-23 13:25:00,223.35,223.35,223.03,223.25,6102.0,209.3204,209.3204,209.0205,209.2266,6102.0
2021-02-23 13:30:00,223.23,223.39,222.76,222.76,5101.0,209.2079,209.3578,208.7674,208.7674,5101.0
2021-02-23 13:35:00,222.73,222.73,222.52,222.59,1379.0,208.7393,208.7393,208.5425,208.6081,1379.0
2021-02-23 13:40:00,222.45,222.49,221.99,222.17,3440.0,208.4769,208.5144,208.0458,208.2145,3440.0
2021-02-23 13:45:00,222.28,222.28,221.97,222.08,1302.0,208.3176,208.3176,208.027,208.1301,1302.0
2021-02-23 13:50:00,222.07,222.23,221.8,221.84,4938.0,208.1208,208.2707,207.8677,207.9052,4938.0
2021-02-23 13:55:00,221.95,222.33,221.83,222.04,2524.0,208.0083,208.3644,207.8958,208.0926,2524.0
2021-02-23 14:00:00,221.91,222.16,221.72,221.72,3321.0,207.9708,208.2051,207.7927,207.7927,3321.0
2021-02-23 14:05:00,221.85,222.08,221.77,222.02,3710.0,207.9146,208.1301,207.8396,208.0739,3710.0
2021-02-23 14:10:00,222.0,222.03,221.84,221.93,6410.0,208.0552,208.0833,207.9052,207.9896,6410.0
2021-02-23 14:15:00,221.95,222.32,221.9,222.22,5941.0,208.0083,208.3551,207.9614,208.2613,5941.0
2021-02-23 14:20:00,222.19,222.29,221.98,222.08,4206.0,208.2332,208.3269,208.0364,208.1301,4206.0
2021-02-23 14:25:00,222.18,222.26,222.11,222.2,1400.0,208.2239,208.2988,208.1582,208.2426,1400.0
2021-02-23 14:30:00,222.2,222.21,221.51,221.51,3885.0,208.2426,208.252,207.5959,207.5959,3885.0
2021-02-23 14:35:00,221.62,222.08,221.54,221.87,3000.0,207.699,208.1301,207.6241,207.9333,3000.0
2021-02-23 14:40:00,221.89,222.15,221.79,222.09,3599.0,207.9521,208.1957,207.8584,208.1395,3599.0
2021-02-23 14:45:00,222.02,222.14,221.77,221.84,4198.0,208.0739,208.1864,207.8396,207.9052,4198.0
2021-02-23 14:50:00,221.86,222.21,221.79,222.03,5625.0,207.924,208.252,207.8584,208.0833,5625.0
2021-02-23 14:55:00,221.81,222.25,221.72,222.21,3230.0,207.8771,208.2895,207.7927,208.252,3230.0
2021-02-23 15:00:00,222.24,222.4,222.17,222.36,3721.0,208.2801,208.43,208.2145,208.3925,3721.0
2021-02-23 15:05:00,222.24,222.5,222.24,222.32,3790.0,208.2801,208.5238,208.2801,208.3551,3790.0
2021-02-23 15:10:00,222.39,222.51,222.12,222.46,4790.0,208.4207,208.5331,208.1676,208.4863,4790.0
2021-02-23 15:15:00,222.45,222.56,222.45,222.49,1902.0,208.4769,208.58,208.4769,208.5144,1902.0
2021-02-23 15:20:00,222.55,222.73,222.19,222.68,20346.0,208.5706,208.7393,208.2332,208.6924,20346.0
2021-02-23 15:25:00,222.61,223.26,222.51,223.2,2577.0,208.6268,209.236,208.5331,209.1798,2577.0
2021-02-23 15:30:00,223.29,223.43,222.92,223.0,14638.0,209.2641,209.3953,208.9174,208.9923,14638.0
2021-02-23 15:35:00,222.98,223.54,222.96,223.41,15286.0,208.9736,209.4984,208.9549,209.3766,15286.0
2021-02-23 15:40:00,223.36,223.46,223.26,223.26,5048.0,209.3297,209.4234,209.236,209.236,5048.0
2021-02-23 15:45:00,223.26,223.26,222.76,222.76,10816.0,209.236,209.236,208.7674,208.7674,10816.0
2021-02-23 15:50:00,222.81,222.9,222.42,222.42,16822.0,208.8143,208.8986,208.4488,208.4488,16822.0
2021-02-23 15:55:00,222.38,222.59,222.14,222.49,29968.0,208.4113,208.6081,208.1864,208.5144,29968.0
2021-02-24 09:30:00,221.47,222.05,221.38,221.53,12584.0,207.5585,208.102,207.4741,207.6147,12584.0
2021-02-24 09:35:00,221.52,221.63,220.28,220.9,3960.0,207.6053,207.7084,206.4432,207.0243,3960.0
2021-02-24 09:40:00,220.9,221.71,220.9,221.43,10982.0,207.0243,207.7834,207.0243,207.521,10982.0
2021-02-24 09:45:00,221.4,222.46,221.4,222.45,2556.0,207.4928,208.4863,207.4928,208.4769,2556.0
2021-02-24 09:50:00,222.1,222.43,221.94,222.24,4096.0,208.1489,208.4581,207.9989,208.2801,4096.0
2021-02-24 09:55:00,222.26,223.13,222.26,223.02,3268.0,208.2988,209.1142,208.2988,209.0111,3268.0
2021-02-24 10:00:00,222.64,223.19,222.63,222.67,14252.0,208.655,209.1704,208.6456,208.6831,14252.0
2021-02-24 10:05:00,222.84,222.98,222.14,222.15,2118.0,208.8424,208.9736,208.1864,208.1957,2118.0
2021-02-24 10:10:00,222.07,222.38,221.9,222.29,3590.0,208.1208,208.4113,207.9614,208.3269,3590.0
2021-02-24 10:15:00,222.1,222.63,222.1,222.37,2318.0,208.1489,208.6456,208.1489,208.4019,2318.0
2021-02-24 10:20:00,222.38,222.52,222.23,222.36,2890.0,208.4113,208.5425,208.2707,208.3925,2890.0
2021-02-24 10:25:00,222.32,222.51,221.73,222.08,3567.0,208.3551,208.5331,207.8021,208.1301,3567.0
2021-02-24 10:30:00,222.26,223.26,222.03,222.95,5043.0,208.2988,209.236,208.0833,208.9455,5043.0
2021-02-24 10:35:00,222.96,223.1,222.6,222.76,2000.0,208.9549,209.0861,208.6175,208.7674,2000.0
2021-02-24 10:40:00,222.72,223.19,222.71,223.16,2500.0,208.7299,209.1704,208.7206,209.1423,2500.0
2021-02-24 10:45:00,223.23,223.23,222.71,223.09,4095.0,209.2079,209.2079,208.7206,209.0767,4095.0
2021-02-24 10:50:00,222.96,222.97,222.89,222.95,1148.0,208.9549,208.9642,208.8893,208.9455,1148.0
2021-02-24 10:55:00,222.97,223.09,222.66,223.08,4007.0,208.9642,209.0767,208.6737,209.0673,4007.0
2021-02-24 11:00:00,222.9,223.09,222.48,222.5,2806.0,208.8986,209.0767,208.505,208.5238,2806.0
2021-02-24 11:05:00,222.69,222.69,222.2,222.2,3515.0,208.7018,208.7018,208.2426,208.2426,3515.0
2021-02-24 11:10:00,222.2,222.26,222.01,222.04,5527.0,208.2426,208.2988,208.0645,208.0926,5527.0
2021-02-24 11:15:00,222.18,222.83,222.09,222.7,4331.0,208.2239,208.833,208.1395,208.7112,4331.0
2021-02-24 11:20:00,222.51,222.59,222.51,222.53,1100.0,208.5331,208.6081,208.5331,208.5519,1100.0
2021-02-24 11:25:00,222.56,222.95,222.55,222.69,2817.0,208.58,208.9455,208.5706,208.7018,2817.0
2021-02-24 11:30:00,222.72,222.73,222.46,222.52,4211.0,208.7299,208.7393,208.4863,208.5425,4211.0
2021-02-24 11:35:00,222.56,222.56,222.42,222.49,3082.0,208.58,208.58,208.4488,208.5144,3082.0
2021-02-24 11:40:00,222.4,222.53,222.35,222.42,1604.0,208.43,208.5519,208.3832,208.4488,1604.0
2021-02-24 11:45:00,222.44,222.68,222.29,222.65,7906.0,208.4675,208.6924,208.3269,208.6643,7906.0
2021-02-24 11:50:00,222.67,222.67,222.5,222.64,826.0,208.6831,208.6831,208.5238,208.655,826.0
2021-02-24 11:55:00,222.68,223.17,222.6,223.06,2710.0,208.6924,209.1517,208.6175,209.0486,2710.0
2021-02-24 12:00:00,223.09,223.84,223.09,223.73,2355.0,209.0767,209.7796,209.0767,209.6765,2355.0
2021-02-24 12:05:00,223.79,224.08,223.69,223.75,5001.0,209.7327,210.0045,209.639,209.6952,5001.0
2021-02-24 12:10:00,223.67,223.75,223.5,223.5,1525.0,209.6203,209.6952,209.4609,209.4609,1525.0
2021-02-24 12:15:00,223.5,223.58,223.27,223.46,1519.0,209.4609,209.5359,209.2454,209.4234,1519.0
2021-02-24 12:20:00,223.44,223.49,223.16,223.41,6139.0,209.4047,209.4516,209.1423,209.3766,6139.0
2021-02-24 12:25:00,223.46,223.63,223.35,223.49,3177.0,209.4234,209.5828,209.3204,209.4516,3177.0
2021-02-24 12:30:00,223.45,223.69,223.44,223.44,2871.0,209.4141,209.639,209.4047,209.4047,2871.0
2021-02-24 12:35:00,223.66,223.66,223.39,223.41,3021.0,209.6109,209.6109,209.3578,209.3766,3021.0
2021-02-24 12:40:00,223.44,223.44,223.39,223.39,200.0,209.4047,209.4047,209.3578,209.3578,200.0
2021-02-24 12:45:00,223.15,223.2,223.1,223.1,1400.0,209.1329,209.1798,209.0861,209.0861,1400.0
2021-02-24 12:50:00,223.07,223.13,223.0,223.13,2412.0,209.0579,209.1142,208.9923,209.1142,2412.0
2021-02-24 12:55:00,223.19,223.21,223.09,223.09,1445.0,209.1704,209.1892,209.0767,209.0767,1445.0
2021-02-24 13:00:00,223.16,223.2,222.98,222.99,4014.0,209.1423,209.1798,208.9736,208.983,4014.0
2021-02-24 13:05:00,222.95,223.02,222.94,222.98,1876.0,208.9455,209.0111,208.9361,208.9736,1876.0
2021-02-24 13:10:00,222.97,223.22,222.97,223.22,2024.0,208.9642,209.1985,208.9642,209.1985,2024.0
2021-02-24 13:15:00,223.09,223.24,223.05,223.23,1300.0,209.0767,209.2173,209.0392,209.2079,1300.0
2021-02-24 13:20:00,223.3,223.66,223.26,223.6,3752.0,209.2735,209.6109,209.236,209.5547,3752.0
2021-02-24 13:25:00,223.72,224.03,223.72,223.79,1558.0,209.6671,209.9576,209.6671,209.7327,1558.0
2021-02-24 13:30:00,223.83,223.84,223.51,223.82,11055.0,209.7702,209.7796,209.4703,209.7608,11055.0
2021-02-24 13:35:00,223.7,223.99,223.57,223.76,19179.0,209.6484,209.9202,209.5265,209.7046,19179.0
2021-02-24 13:40:00,223.84,223.84,223.52,223.53,4200.0,209.7796,209.7796,209.4797,209.4891,4200.0
2021-02-24 13:45:00,223.58,223.58,223.07,223.13,3043.0,209.5359,209.5359,209.0579,209.1142,3043.0
2021-02-24 13:50:00,223.14,223.3,223.11,223.17,3384.0,209.1236,209.2735,209.0954,209.1517,3384.0
2021-02-24 13:55:00,223.15,223.36,222.95,223.21,6637.0,209.1329,209.3297,208.9455,209.1892,6637.0
2021-02-24 14:00:00,223.36,223.43,223.19,223.2,2307.0,209.3297,209.3953,209.1704,209.1798,2307.0
2021-02-24 14:05:00,223.23,223.26,222.97,223.26,5255.0,209.2079,209.236,208.9642,209.236,5255.0
2021-02-24 14:10:00,223.17,223.25,222.96,222.99,1368.0,209.1517,209.2266,208.9549,208.983,1368.0
2021-02-24 14:15:00,223.06,223.16,223.05,223.16,3003.0,209.0486,209.1423,209.0392,209.1423,3003.0
2021-02-24 14:20:00,223.1,223.1,222.81,222.81,2028.0,209.0861,209.0861,208.8143,208.8143,2028.0
2021-02-24 14:25:00,222.81,223.01,222.76,223.01,4904.0,208.8143,209.0017,208.7674,209.0017,4904.0
2021-02-24 14:30:00,222.99,223.19,222.99,223.05,2960.0,208.983,209.1704,208.983,209.0392,2960.0
2021-02-24 14:35:00,223.07,223.46,223.07,223.41,2710.0,209.0579,209.4234,209.0579,209.3766,2710.0
2021-02-24 14:40:00,223.39,223.69,223.23,223.49,5695.0,209.3578,209.639,209.2079,209.4516,5695.0
2021-02-24 14:45:00,223.56,223.56,223.4,223.48,1809.0,209.5172,209.5172,209.3672,209.4422,1809.0
2021-02-24 14:50:00,223.49,223.59,223.41,223.42,5531.0,209.4516,209.5453,209.3766,209.386,5531.0
2021-02-24 14:55:00,223.38,223.53,223.37,223.44,3516.0,209.3485,209.4891,209.3391,209.4047,3516.0
2021-02-24 15:00:00,223.46,223.57,223.34,223.52,5450.0,209.4234,209.5265,209.311,209.4797,5450.0
2021-02-24 15:05:00,223.59,224.13,223.59,223.95,2210.0,209.5453,210.0514,209.5453,209.8827,2210.0
2021-02-24 15:10:00,224.06,224.17,223.9,223.94,4455.0,209.9858,210.0889,209.8358,209.8733,4455.0
2021-02-24 15:15:00,224.02,224.05,223.88,223.88,3393.0,209.9483,209.9764,209.8171,209.8171,3393.0
2021-02-24 15:20:00,223.96,223.99,223.85,223.9,4344.0,209.892,209.9202,209.789,209.8358,4344.0
2021-02-24 15:25:00,223.85,224.09,223.79,224.04,4379.0,209.789,210.0139,209.7327,209.967,4379.0
2021-02-24 15:30:00,224.03,224.49,224.0,224.39,5723.0,209.9576,210.3888,209.9295,210.295,5723.0
2021-02-24 15:35:00,224.47,224.48,224.22,224.26,6510.0,210.37,210.3794,210.1357,210.1732,6510.0
2021-02-24 15:40:00,224.24,224.26,223.9,224.13,5071.0,210.1545,210.1732,209.8358,210.0514,5071.0
2021-02-24 15:45:00,224.19,224.35,224.12,224.16,12331.0,210.1076,210.2575,210.042,210.0795,12331.0
2021-02-24 15:50:00,224.15,224.45,224.09,224.26,15505.0,210.0701,210.3513,210.0139,210.1732,15505.0
2021-02-24 15:55:00,224.22,224.25,223.88,223.93,34639.0,210.1357,210.1638,209.8171,209.8639,34639.0
2021-02-25 09:30:00,222.74,224.25,222.74,224.05,10999.0,208.7487,210.1638,208.7487,209.9764,10999.0
2021-02-25 09:35:00,224.08,224.25,223.51,223.51,2780.0,210.0045,210.1638,209.4703,209.4703,2780.0
2021-02-25 09:40:00,223.51,223.64,223.3,223.34,3700.0,209.4703,209.5921,209.2735,209.311,3700.0
2021-02-25 09:45:00,223.0,223.12,222.78,222.87,2223.0,208.9923,209.1048,208.7862,208.8705,2223.0
2021-02-25 09:50:00,222.8,222.92,222.62,222.83,1900.0,208.8049,208.9174,208.6362,208.833,1900.0
2021-02-25 09:55:00,222.74,222.98,222.72,222.76,2154.0,208.7487,208.9736,208.7299,208.7674,2154.0
2021-02-25 10:00:00,222.62,222.88,222.54,222.88,1211.0,208.6362,208.8799,208.5612,208.8799,1211.0
2021-02-25 10:05:00,222.8,222.9,222.35,222.44,4075.0,208.8049,208.8986,208.3832,208.4675,4075.0
2021-02-25 10:10:00,222.55,222.78,221.81,221.96,7398.0,208.5706,208.7862,207.8771,208.0177,7398.0
2021-02-25 10:15:00,221.86,222.68,221.85,222.68,1700.0,207.924,208.6924,207.9146,208.6924,1700.0
2021-02-25 10:20:00,222.76,222.78,222.11,222.11,2336.0,208.7674,208.7862,208.1582,208.1582,2336.0
2021-02-25 10:25:00,222.0,222.0,221.51,221.69,4609.0,208.0552,208.0552,207.5959,207.7646,4609.0
2021-02-25 10:30:00,221.94,222.08,221.64,221.88,4333.0,207.9989,208.1301,207.7178,207.9427,4333.0
2021-02-25 10:35:00,221.67,221.84,221.27,221.84,2223.0,207.7459,207.9052,207.371,207.9052,2223.0
2021-02-25 10:40:00,221.61,222.2,221.55,222.15,6168.0,207.6897,208.2426,207.6334,208.1957,6168.0
2021-02-25 10:45:00,222.29,222.29,221.56,221.75,10779.0,208.3269,208.3269,207.6428,207.8209,10779.0
2021-02-25 10:50:00,221.48,222.0,221.1,222.0,4819.0,207.5678,208.0552,207.2117,208.0552,4819.0
2021-02-25 10:55:00,222.16,222.42,222.07,222.42,1783.0,208.2051,208.4488,208.1208,208.4488,1783.0
2021-02-25 11:00:00,222.29,222.42,222.19,222.24,1043.0,208.3269,208.4488,208.2332,208.2801,1043.0
2021-02-25 11:05:00,222.48,222.72,222.1,222.1,3350.0,208.505,208.7299,208.1489,208.1489,3350.0
2021-02-25 11:10:00,222.24,222.25,221.51,221.69,3999.0,208.2801,208.2895,207.5959,207.7646,3999.0
2021-02-25 11:15:00,221.74,222.09,221.65,222.08,3691.0,207.8115,208.1395,207.7271,208.1301,3691.0
2021-02-25 11:20:00,222.01,222.21,222.01,222.12,1437.0,208.0645,208.252,208.0645,208.1676,1437.0
2021-02-25 11:25:00,221.94,222.11,221.9,222.1,2100.0,207.9989,208.1582,207.9614,208.1489,2100.0
2021-02-25 11:30:00,222.14,222.81,222.14,222.26,5324.0,208.1864,208.8143,208.1864,208.2988,5324.0
2021-02-25 11:35:00,222.34,222.55,222.14,222.35,3279.0,208.3738,208.5706,208.1864,208.3832,3279.0
2021-02-25 11:40:00,222.49,222.49,222.2,222.39,4529.0,208.5144,208.5144,208.2426,208.4207,4529.0
2021-02-25 11:45:00,222.35,222.5,222.13,222.13,7764.0,208.3832,208.5238,208.177,208.177,7764.0
2021-02-25 11:50:00,222.0,222.11,221.53,222.11,5593.0,208.0552,208.1582,207.6147,208.1582,5593.0
2021-02-25 11:55:00,221.97,221.97,221.58,221.76,2420.0,208.027,208.027,207.6615,207.8302,2420.0
2021-02-25 12:00:00,221.67,221.69,220.76,221.38,14226.0,207.7459,207.7646,206.893,207.4741,14226.0
2021-02-25 12:05:00,221.33,221.59,221.17,221.17,3780.0,207.4272,207.6709,207.2773,207.2773,3780.0
2021-02-25 12:10:00,220.87,221.29,220.72,221.19,5757.0,206.9961,207.3898,206.8556,207.296,5757.0
2021-02-25 12:15:00,221.36,221.61,221.22,221.47,3044.0,207.4554,207.6897,207.3242,207.5585,3044.0
2021-02-25 12:20:00,221.46,221.67,221.26,221.54,2361.0,207.5491,207.7459,207.3616,207.6241,2361.0
2021-02-25 12:25:00,221.51,221.51,220.75,220.75,3483.0,207.5959,207.5959,206.8837,206.8837,3483.0
2021-02-25 12:30:00,220.66,220.66,220.16,220.3,3422.0,206.7993,206.7993,206.3307,206.4619,3422.0
2021-02-25 12:35:00,220.36,220.36,219.62,220.19,8474.0,206.5182,206.5182,205.8247,206.3589,8474.0
2021-02-25 12:40:00,220.09,220.09,219.73,219.97,4535.0,206.2651,206.2651,205.9277,206.1527,4535.0
2021-02-25 12:45:00,220.04,220.04,219.71,219.76,10800.0,206.2183,206.2183,205.909,205.9559,10800.0
2021-02-25 12:50:00,219.75,219.75,218.94,218.94,3189.0,205.9465,205.9465,205.1874,205.1874,3189.0
2021-02-25 12:55:00,218.99,219.12,218.34,218.77,15014.0,205.2342,205.3561,204.6251,205.0281,15014.0
2021-02-25 13:00:00,218.65,219.0,218.37,218.64,8639.0,204.9156,205.2436,204.6532,204.9062,8639.0
2021-02-25 13:05:00,218.48,219.25,218.26,219.25,3991.0,204.7563,205.4779,204.5501,205.4779,3991.0
2021-02-25 13:10:00,219.23,219.31,218.89,218.94,3850.0,205.4592,205.5341,205.1405,205.1874,3850.0
2021-02-25 13:15:00,219.17,219.67,219.08,219.67,2574.0,205.4029,205.8715,205.3186,205.8715,2574.0
2021-02-25 13:20:00,220.13,220.24,219.93,220.01,4301.0,206.3026,206.4057,206.1152,206.1902,4301.0
2021-02-25 13:25:00,220.11,220.11,219.56,219.87,4006.0,206.2839,206.2839,205.7684,206.059,4006.0
2021-02-25 13:30:00,219.97,220.1,219.45,219.96,4902.0,206.1527,206.2745,205.6653,206.1433,4902.0
2021-02-25 13:35:00,219.94,220.71,219.86,220.67,6242.0,206.1246,206.8462,206.0496,206.8087,6242.0
2021-02-25 13:40:00,220.55,220.86,220.39,220.59,6840.0,206.6962,206.9868,206.5463,206.7337,6840.0
2021-02-25 13:45:00,220.93,220.93,220.48,220.49,2500.0,207.0524,207.0524,206.6306,206.64,2500.0
2021-02-25 13:50:00,220.38,220.38,219.88,219.88,3163.0,206.5369,206.5369,206.0683,206.0683,3163.0
2021-02-25 13:55:00,219.76,220.03,219.76,219.95,2665.0,205.9559,206.2089,205.9559,206.1339,2665.0
2021-02-25 14:00:00,219.81,220.12,219.74,220.12,2279.0,206.0027,206.2933,205.9371,206.2933,2279.0
2021-02-25 14:05:00,220.26,220.35,220.15,220.34,700.0,206.4245,206.5088,206.3214,206.4994,700.0
2021-02-25 14:10:00,220.25,220.44,220.12,220.13,1717.0,206.4151,206.5931,206.2933,206.3026,1717.0
2021-02-25 14:15:00,220.16,220.72,220.16,220.72,4601.0,206.3307,206.8556,206.3307,206.8556,4601.0
2021-02-25 14:20:00,220.71,221.3,220.54,221.09,5280.0,206.8462,207.3991,206.6869,207.2023,5280.0
2021-02-25 14:25:00,221.13,221.13,220.5,220.66,5332.0,207.2398,207.2398,206.6494,206.7993,5332.0
2021-02-25 14:30:00,220.69,220.69,220.16,220.16,3502.0,206.8274,206.8274,206.3307,206.3307,3502.0
2021-02-25 14:35:00,220.07,220.11,219.6,219.6,4581.0,206.2464,206.2839,205.8059,205.8059,4581.0
2021-02-25 14:40:00,219.62,220.49,219.51,220.22,4737.0,205.8247,206.64,205.7216,206.387,4737.0
2021-02-25 14:45:00,220.0,220.01,219.61,219.7,2332.0,206.1808,206.1902,205.8153,205.8996,2332.0
2021-02-25 14:50:00,219.73,219.89,219.43,219.5,4525.0,205.9277,206.0777,205.6466,205.7122,4525.0
2021-02-25 14:55:00,219.49,219.59,219.3,219.31,2770.0,205.7028,205.7965,205.5248,205.5341,2770.0
2021-02-25 15:00:00,219.32,219.48,219.07,219.3,8502.0,205.5435,205.6935,205.3092,205.5248,8502.0
2021-02-25 15:05:00,219.3,219.3,218.84,218.86,5009.0,205.5248,205.5248,205.0937,205.1124,5009.0
2021-02-25 15:10:00,219.37,219.68,219.17,219.24,4351.0,205.5904,205.8809,205.4029,205.4685,4351.0
2021-02-25 15:15:00,219.22,219.35,218.95,219.06,4772.0,205.4498,205.5716,205.1967,205.2998,4772.0
2021-02-25 15:20:00,219.01,219.32,218.94,219.02,6594.0,205.253,205.5435,205.1874,205.2623,6594.0
2021-02-25 15:25:00,219.03,219.48,218.77,218.77,17006.0,205.2717,205.6935,205.0281,205.0281,17006.0
2021-02-25 15:30:00,218.82,218.93,217.87,218.0,20654.0,205.0749,205.178,204.1846,204.3064,20654.0
2021-02-25 15:35:00,217.96,218.08,217.39,218.07,16141.0,204.2689,204.3814,203.7347,204.372,16141.0
2021-02-25 15:40:00,218.02,218.66,217.83,218.34,12076.0,204.3252,204.925,204.1471,204.6251,12076.0
2021-02-25 15:45:00,218.29,218.67,218.14,218.16,39366.0,204.5782,204.9343,204.4376,204.4564,39366.0
2021-02-25 15:50:00,218.09,218.66,217.95,218.47,38769.0,204.3908,204.925,204.2596,204.7469,38769.0
2021-02-25 15:55:00,218.6,218.6,217.9,217.92,68370.0,204.8687,204.8687,204.2127,204.2314,68370.0
2021-02-26 09:30:00,218.64,219.44,218.51,218.73,13638.0,204.9062,205.656,204.7844,204.9906,13638.0
2021-02-26 09:35:00,218.73,218.94,217.74,218.0,7210.0,204.9906,205.1874,204.0627,204.3064,7210.0
2021-02-26 09:40:00,218.05,218.84,218.05,218.84,6591.0,204.3533,205.0937,204.3533,205.0937,6591.0
2021-02-26 09:45:00,218.94,219.54,218.66,218.79,9744.0,205.1874,205.7497,204.925,205.0468,9744.0
2021-02-26 09:50:00,218.8,219.21,218.4,218.85,21929.0,205.0562,205.4404,204.6813,205.103,21929.0
2021-02-26 09:55:00,218.92,218.92,217.86,217.99,13133.0,205.1686,205.1686,204.1752,204.297,13133.0
2021-02-26 10:00:00,218.0,218.59,217.77,218.56,15637.0,204.3064,204.8594,204.0909,204.8312,15637.0
2021-02-26 10:05:00,218.5,218.61,217.0,217.27,12178.0,204.775,204.8781,203.3692,203.6223,12178.0
2021-02-26 10:10:00,217.26,217.8,217.24,217.59,7586.0,203.6129,204.119,203.5942,203.9222,7586.0
2021-02-26 10:15:00,217.62,217.62,216.2,216.46,16244.0,203.9503,203.9503,202.6195,202.8632,16244.0
2021-02-26 10:20:00,216.58,216.58,215.77,216.03,10957.0,202.9756,202.9756,202.2165,202.4602,10957.0
2021-02-26 10:25:00,216.03,216.29,214.36,214.51,25934.0,202.4602,202.7038,200.8951,201.0356,25934.0
2021-02-26 10:30:00,214.58,215.69,214.31,215.04,23861.0,201.1012,202.1415,200.8482,201.5323,23861.0
2021-02-26 10:35:00,215.24,216.59,215.16,216.52,7530.0,201.7198,202.985,201.6448,202.9194,7530.0
2021-02-26 10:40:00,216.55,216.55,216.11,216.14,12614.0,202.9475,202.9475,202.5351,202.5633,12614.0
2021-02-26 10:45:00,216.23,216.79,216.23,216.59,20072.0,202.6476,203.1724,202.6476,202.985,20072.0
2021-02-26 10:50:00,216.59,216.6,215.82,215.82,8830.0,202.985,202.9944,202.2634,202.2634,8830.0
2021-02-26 10:55:00,215.79,215.99,215.45,215.56,4078.0,202.2352,202.4227,201.9166,202.0197,4078.0
2021-02-26 11:00:00,215.43,215.79,214.91,215.77,12482.0,201.8979,202.2352,201.4105,202.2165,12482.0
2021-02-26 11:05:00,215.85,215.99,215.35,215.72,8968.0,202.2915,202.4227,201.8229,202.1696,8968.0
2021-02-26 11:10:00,215.7,215.73,215.32,215.32,6295.0,202.1509,202.179,201.7948,201.7948,6295.0
2021-02-26 11:15:00,215.12,215.9,215.12,215.28,8838.0,201.6073,202.3383,201.6073,201.7573,8838.0
2021-02-26 11:20:00,215.42,215.52,214.81,214.88,7146.0,201.8885,201.9822,201.3168,201.3824,7146.0
2021-02-26 11:25:00,215.01,215.29,214.93,214.94,3664.0,201.5042,201.7666,201.4293,201.4386,3664.0
2021-02-26 11:30:00,215.01,215.86,215.01,215.86,2416.0,201.5042,202.3008,201.5042,202.3008,2416.0
2021-02-26 11:35:00,215.88,216.2,215.85,216.2,3100.0,202.3196,202.6195,202.2915,202.6195,3100.0
2021-02-26 11:40:00,216.25,216.26,215.82,215.97,3509.0,202.6663,202.6757,202.2634,202.4039,3509.0
2021-02-26 11:45:00,215.91,215.91,215.53,215.64,3949.0,202.3477,202.3477,201.9916,202.0947,3949.0
2021-02-26 11:50:00,215.67,215.8,215.48,215.63,5126.0,202.1228,202.2446,201.9447,202.0853,5126.0
2021-02-26 11:55:00,215.7,216.11,215.61,216.11,9037.0,202.1509,202.5351,202.0665,202.5351,9037.0
2021-02-26 12:00:00,216.12,216.2,215.7,215.94,5054.0,202.5445,202.6195,202.1509,202.3758,5054.0
2021-02-26 12:05:00,215.9,216.26,215.38,216.26,14031.0,202.3383,202.6757,201.851,202.6757,14031.0
2021-02-26 12:10:00,216.35,216.81,216.35,216.79,2580.0,202.7601,203.1912,202.7601,203.1724,2580.0
2021-02-26 12:15:00,216.77,216.77,216.54,216.73,4889.0,203.1537,203.1537,202.9381,203.1162,4889.0
2021-02-26 12:20:00,216.74,216.82,216.63,216.74,10217.0,203.1256,203.2005,203.0225,203.1256,10217.0
2021-02-26 12:25:00,216.74,217.15,216.7,216.95,10103.0,203.1256,203.5098,203.0881,203.3224,10103.0
2021-02-26 12:30:00,217.05,217.37,216.99,217.35,3910.0,203.4161,203.716,203.3599,203.6972,3910.0
2021-02-26 12:35:00,217.34,217.7,217.26,217.3,5500.0,203.6879,204.0253,203.6129,203.6504,5500.0
2021-02-26 12:40:00,217.21,217.39,217.13,217.29,4006.0,203.566,203.7347,203.4911,203.641,4006.0
2021-02-26 12:45:00,217.41,217.42,217.17,217.29,2200.0,203.7535,203.7628,203.5286,203.641,2200.0
2021-02-26 12:50:00,217.23,217.44,217.13,217.37,2500.0,203.5848,203.7816,203.4911,203.716,2500.0
2021-02-26 12:55:00,217.37,217.54,217.27,217.51,6671.0,203.716,203.8753,203.6223,203.8472,6671.0
2021-02-26 13:00:00,217.42,217.51,216.72,216.77,9388.0,203.7628,203.8472,203.1068,203.1537,9388.0
2021-02-26 13:05:00,216.77,216.9,216.6,216.82,6998.0,203.1537,203.2755,202.9944,203.2005,6998.0
2021-02-26 13:10:00,216.8,216.89,216.79,216.82,2700.0,203.1818,203.2661,203.1724,203.2005,2700.0
2021-02-26 13:15:00,216.78,217.11,216.78,216.95,11221.0,203.1631,203.4723,203.1631,203.3224,11221.0
2021-02-26 13:20:00,217.03,217.53,217.03,217.52,4504.0,203.3973,203.8659,203.3973,203.8566,4504.0
2021-02-26 13:25:00,217.64,217.77,217.5,217.5,7443.0,203.969,204.0909,203.8378,203.8378,7443.0
2021-02-26 13:30:00,217.6,217.6,217.19,217.19,5886.0,203.9315,203.9315,203.5473,203.5473,5886.0
2021-02-26 13:35:00,217.21,217.25,216.82,216.82,3316.0,203.566,203.6035,203.2005,203.2005,3316.0
2021-02-26 13:40:00,216.81,217.01,216.79,217.01,3395.0,203.1912,203.3786,203.1724,203.3786,3395.0
2021-02-26 13:45:00,217.14,217.22,216.5,216.53,6342.0,203.5004,203.5754,202.9006,202.9288,6342.0
2021-02-26 13:50:00,216.45,216.59,216.35,216.36,6826.0,202.8538,202.985,202.7601,202.7694,6826.0
2021-02-26 13:55:00,216.46,216.65,216.36,216.37,3005.0,202.8632,203.0412,202.7694,202.7788,3005.0
2021-02-26 14:00:00,216.29,216.45,215.7,215.8,6397.0,202.7038,202.8538,202.1509,202.2446,6397.0
2021-02-26 14:05:00,215.58,215.83,215.48,215.67,5547.0,202.0384,202.2727,201.9447,202.1228,5547.0
2021-02-26 14:10:00,215.68,215.74,215.4,215.4,4223.0,202.1321,202.1884,201.8697,201.8697,4223.0
2021-02-26 14:15:00,215.39,215.55,214.88,214.89,3698.0,201.8604,202.0103,201.3824,201.3918,3698.0
2021-02-26 14:20:00,214.74,215.17,214.74,214.94,5239.0,201.2512,201.6542,201.2512,201.4386,5239.0
2021-02-26 14:25:00,214.91,215.05,214.77,214.77,2731.0,201.4105,201.5417,201.2793,201.2793,2731.0
2021-02-26 14:30:00,214.67,215.01,214.63,215.0,5314.0,201.1856,201.5042,201.1481,201.4949,5314.0
2021-02-26 14:35:00,214.95,215.15,214.92,215.06,2882.0,201.448,201.6354,201.4199,201.5511,2882.0
2021-02-26 14:40:00,214.96,215.22,214.84,214.84,3044.0,201.4574,201.701,201.3449,201.3449,3044.0
2021-02-26 14:45:00,215.0,215.51,214.9,215.48,15477.0,201.4949,201.9728,201.4011,201.9447,15477.0
2021-02-26 14:50:00,215.36,215.36,215.03,215.14,4127.0,201.8322,201.8322,201.523,201.6261,4127.0
2021-02-26 14:55:00,215.25,215.39,215.25,215.39,600.0,201.7292,201.8604,201.7292,201.8604,600.0
2021-02-26 15:00:00,215.43,216.01,215.43,216.0,3074.0,201.8979,202.4414,201.8979,202.432,3074.0
2021-02-26 15:05:00,216.08,216.49,216.04,216.33,3539.0,202.507,202.8913,202.4695,202.7413,3539.0
2021-02-26 15:10:00,216.41,216.79,216.13,216.34,14058.0,202.8163,203.1724,202.5539,202.7507,14058.0
2021-02-26 15:15:00,216.38,216.38,215.97,216.34,6738.0,202.7882,202.7882,202.4039,202.7507,6738.0
2021-02-26 15:20:00,216.53,216.55,215.74,215.81,3891.0,202.9288,202.9475,202.1884,202.254,3891.0
2021-02-26 15:25:00,215.75,215.75,215.39,215.59,3975.0,202.1978,202.1978,201.8604,202.0478,3975.0
2021-02-26 15:30:00,215.44,215.49,215.13,215.17,17055.0,201.9072,201.9541,201.6167,201.6542,17055.0
2021-02-26 15:35:00,215.19,215.25,214.93,215.03,22088.0,201.6729,201.7292,201.4293,201.523,22088.0
2021-02-26 15:40:00,215.0,215.46,214.97,215.39,35111.0,201.4949,201.926,201.4667,201.8604,35111.0
2021-02-26 15:45:00,215.47,215.99,215.4,215.57,63640.0,201.9353,202.4227,201.8697,202.0291,63640.0
2021-02-26 15:50:00,215.72,215.74,214.62,214.62,37241.0,202.1696,202.1884,201.1387,201.1387,37241.0
2021-02-26 15:55:00,214.58,215.28,214.06,214.06,57264.0,201.1012,201.7573,200.6139,200.6139,57264.0
2021-03-01 09:30:00,217.04,217.47,216.76,217.17,28729.0,203.4067,203.8097,203.1443,203.5286,28729.0
2021-03-01 09:35:00,217.31,217.75,217.01,217.31,23083.0,203.6598,204.0721,203.3786,203.6598,23083.0
2021-03-01 09:40:00,217.42,218.51,217.12,218.51,11457.0,203.7628,204.7844,203.4817,204.7844,11457.0
2021-03-01 09:45:00,218.62,219.47,218.62,218.84,10433.0,204.8875,205.6841,204.8875,205.0937,10433.0
2021-03-01 09:50:00,218.88,219.21,218.59,218.6,12972.0,205.1311,205.4404,204.8594,204.8687,12972.0
2021-03-01 09:55:00,218.54,219.28,218.53,218.74,12958.0,204.8125,205.506,204.8031,204.9999,12958.0
2021-03-01 10:00:00,218.59,219.15,218.51,218.91,10655.0,204.8594,205.3842,204.7844,205.1593,10655.0
2021-03-01 10:05:00,218.87,218.89,218.31,218.53,10921.0,205.1218,205.1405,204.5969,204.8031,10921.0
2021-03-01 10:10:00,218.39,218.69,218.25,218.51,9779.0,204.6719,204.9531,204.5407,204.7844,9779.0
2021-03-01 10:15:00,218.57,219.25,218.48,218.92,6316.0,204.8406,205.4779,204.7563,205.1686,6316.0
2021-03-01 10:20:00,218.91,219.18,218.79,219.16,3227.0,205.1593,205.4123,205.0468,205.3936,3227.0
2021-03-01 10:25:00,219.17,219.43,219.12,219.33,4553.0,205.4029,205.6466,205.3561,205.5529,4553.0
2021-03-01 10:30:00,219.2,219.35,218.88,219.02,6817.0,205.431,205.5716,205.1311,205.2623,6817.0
2021-03-01 10:35:00,219.1,219.21,218.91,219.03,4920.0,205.3373,205.4404,205.1593,205.2717,4920.0
2021-03-01 10:40:00,219.08,219.11,218.64,219.0,8085.0,205.3186,205.3467,204.9062,205.2436,8085.0
2021-03-01 10:45:00,219.07,219.12,218.82,218.87,4698.0,205.3092,205.3561,205.0749,205.1218,4698.0
2021-03-01 10:50:00,218.79,219.06,218.59,219.06,2427.0,205.0468,205.2998,204.8594,205.2998,2427.0
2021-03-01 10:55:00,218.97,219.06,218.83,218.94,4515.0,205.2155,205.2998,205.0843,205.1874,4515.0
2021-03-01 11:00:00,218.98,218.99,218.44,218.44,8419.0,205.2249,205.2342,204.7188,204.7188,8419.0
2021-03-01 11:05:00,218.4,218.54,218.25,218.25,9241.0,204.6813,204.8125,204.5407,204.5407,9241.0
2021-03-01 11:10:00,218.19,218.35,218.08,218.16,13384.0,204.4845,204.6344,204.3814,204.4564,13384.0
2021-03-01 11:15:00,218.22,218.8,218.1,218.74,8146.0,204.5126,205.0562,204.4001,204.9999,8146.0
2021-03-01 11:20:00,218.87,218.87,218.43,218.69,3908.0,205.1218,205.1218,204.7094,204.9531,3908.0
2021-03-01 11:25:00,218.7,218.83,218.31,218.44,2973.0,204.9624,205.0843,204.5969,204.7188,2973.0
2021-03-01 11:30:00,218.47,218.7,218.36,218.65,3499.0,204.7469,204.9624,204.6438,204.9156,3499.0
2021-03-01 11:35:00,218.7,218.85,218.55,218.63,2455.0,204.9624,205.103,204.8219,204.8968,2455.0
2021-03-01 11:40:00,218.71,218.76,218.48,218.75,3776.0,204.9718,205.0187,204.7563,205.0093,3776.0
2021-03-01 11:45:00,218.75,218.75,218.53,218.65,1600.0,205.0093,205.0093,204.8031,204.9156,1600.0
2021-03-01 11:50:00,218.71,218.86,218.71,218.86,3450.0,204.9718,205.1124,204.9718,205.1124,3450.0
2021-03-01 11:55:00,218.81,218.81,218.5,218.72,3960.0,205.0655,205.0655,204.775,204.9812,3960.0
2021-03-01 12:00:00,218.8,219.09,218.8,218.95,6177.0,205.0562,205.3279,205.0562,205.1967,6177.0
2021-03-01 12:05:00,218.95,219.03,218.75,218.82,2900.0,205.1967,205.2717,205.0093,205.0749,2900.0
2021-03-01 12:10:00,218.82,219.01,218.8,218.94,4332.0,205.0749,205.253,205.0562,205.1874,4332.0
2021-03-01 12:15:00,218.99,219.18,218.85,219.17,3175.0,205.2342,205.4123,205.103,205.4029,3175.0
2021-03-01 12:20:00,219.18,219.25,219.08,219.25,3294.0,205.4123,205.4779,205.3186,205.4779,3294.0
2021-03-01 12:25:00,219.34,219.65,219.33,219.33,5861.0,205.5622,205.8528,205.5529,205.5529,5861.0
2021-03-01 12:30:00,219.35,219.42,219.1,219.19,6992.0,205.5716,205.6372,205.3373,205.4217,6992.0
2021-03-01 12:35:00,219.1,219.7,219.1,219.49,4932.0,205.3373,205.8996,205.3373,205.7028,4932.0
2021-03-01 12:40:00,219.44,219.71,219.37,219.67,2768.0,205.656,205.909,205.5904,205.8715,2768.0
2021-03-01 12:45:00,219.87,219.97,219.56,219.7,6121.0,206.059,206.1527,205.7684,205.8996,6121.0
2021-03-01 12:50:00,219.64,219.81,219.42,219.59,2684.0,205.8434,206.0027,205.6372,205.7965,2684.0
2021-03-01 12:55:00,219.42,219.46,218.83,218.83,2874.0,205.6372,205.6747,205.0843,205.0843,2874.0
2021-03-01 13:00:00,218.98,219.02,218.73,218.85,2575.0,205.2249,205.2623,204.9906,205.103,2575.0
2021-03-01 13:05:00,218.85,218.88,218.37,218.44,3030.0,205.103,205.1311,204.6532,204.7188,3030.0
2021-03-01 13:10:00,218.44,218.52,218.28,218.4,4530.0,204.7188,204.7938,204.5688,204.6813,4530.0
2021-03-01 13:15:00,218.36,218.43,218.31,218.34,2462.0,204.6438,204.7094,204.5969,204.6251,2462.0
2021-03-01 13:20:00,218.41,218.85,218.33,218.75,5301.0,204.6907,205.103,204.6157,205.0093,5301.0
2021-03-01 13:25:00,218.76,218.93,218.66,218.77,2903.0,205.0187,205.178,204.925,205.0281,2903.0
2021-03-01 13:30:00,218.83,219.07,218.76,219.04,9203.0,205.0843,205.3092,205.0187,205.2811,9203.0
2021-03-01 13:35:00,219.01,219.16,219.01,219.16,1822.0,205.253,205.3936,205.253,205.3936,1822.0
2021-03-01 13:40:00,219.31,219.31,218.89,218.98,6526.0,205.5341,205.5341,205.1405,205.2249,6526.0
2021-03-01 13:45:00,218.89,219.12,218.89,219.09,3818.0,205.1405,205.3561,205.1405,205.3279,3818.0
2021-03-01 13:50:00,219.23,219.23,218.78,218.83,8138.0,205.4592,205.4592,205.0374,205.0843,8138.0
2021-03-01 13:55:00,218.84,219.12,218.83,219.12,10073.0,205.0937,205.3561,205.0843,205.3561,10073.0
2021-03-01 14:00:00,219.21,219.4,219.08,219.4,9042.0,205.4404,205.6185,205.3186,205.6185,9042.0
2021-03-01 14:05:00,219.2,219.63,219.14,219.37,7611.0,205.431,205.834,205.3748,205.5904,7611.0
2021-03-01 14:10:00,219.56,219.65,219.45,219.48,3141.0,205.7684,205.8528,205.6653,205.6935,3141.0
2021-03-01 14:15:00,219.56,219.59,219.23,219.23,4380.0,205.7684,205.7965,205.4592,205.4592,4380.0
2021-03-01 14:20:00,219.25,219.41,218.98,219.41,7130.0,205.4779,205.6278,205.2249,205.6278,7130.0
2021-03-01 14:25:00,219.31,219.42,219.25,219.27,900.0,205.5341,205.6372,205.4779,205.4966,900.0
2021-03-01 14:30:00,219.25,219.5,219.18,219.22,5201.0,205.4779,205.7122,205.4123,205.4498,5201.0
2021-03-01 14:35:00,219.17,219.28,218.98,219.0,7105.0,205.4029,205.506,205.2249,205.2436,7105.0
2021-03-01 14:40:00,219.02,219.12,219.0,219.06,3258.0,205.2623,205.3561,205.2436,205.2998,3258.0
2021-03-01 14:45:00,219.07,219.14,218.92,218.97,3949.0,205.3092,205.3748,205.1686,205.2155,3949.0
2021-03-01 14:50:00,218.9,218.96,218.75,218.85,5472.0,205.1499,205.2061,205.0093,205.103,5472.0
2021-03-01 14:55:00,218.63,218.79,218.44,218.53,1912.0,204.8968,205.0468,204.7188,204.8031,1912.0
2021-03-01 15:00:00,218.39,218.59,218.39,218.5,5055.0,204.6719,204.8594,204.6719,204.775,5055.0
2021-03-01 15:05:00,218.49,218.49,218.35,218.47,5220.0,204.7656,204.7656,204.6344,204.7469,5220.0
2021-03-01 15:10:00,218.45,218.47,218.16,218.16,6611.0,204.7282,204.7469,204.4564,204.4564,6611.0
2021-03-01 15:15:00,218.11,218.11,217.82,217.99,3861.0,204.4095,204.4095,204.1377,204.297,3861.0
2021-03-01 15:20:00,217.96,218.01,217.86,217.88,5603.0,204.2689,204.3158,204.1752,204.194,5603.0
2021-03-01 15:25:00,217.84,217.88,217.74,217.78,3615.0,204.1565,204.194,204.0627,204.1002,3615.0
2021-03-01 15:30:00,217.82,217.99,217.78,217.99,6319.0,204.1377,204.297,204.1002,204.297,6319.0
2021-03-01 15:35:00,218.07,218.14,217.7,217.78,10224.0,204.372,204.4376,204.0253,204.1002,10224.0
2021-03-01 15:40:00,217.87,217.96,217.72,217.76,11094.0,204.1846,204.2689,204.044,204.0815,11094.0
2021-03-01 15:45:00,217.73,217.82,217.46,217.5,12505.0,204.0534,204.1377,203.8003,203.8378,12505.0
2021-03-01 15:50:00,217.48,217.84,217.48,217.63,18031.0,203.8191,204.1565,203.8191,203.9597,18031.0
2021-03-01 15:55:00,217.68,217.78,217.2,217.66,34969.0,204.0065,204.1002,203.5567,203.9878,34969.0
2021-03-02 09:30:00,217.76,218.9,217.69,218.53,18377.0,204.0815,205.1499,204.0159,204.8031,18377.0
2021-03-02 09:35:00,218.79,218.86,218.28,218.66,9894.0,205.0468,205.1124,204.5688,204.925,9894.0
2021-03-02 09:40:00,218.57,218.84,217.65,218.84,46568.0,204.8406,205.0937,203.9784,205.0937,46568.0
2021-03-02 09:45:00,219.1,219.6,218.59,218.6,5952.0,205.3373,205.8059,204.8594,204.8687,5952.0
2021-03-02 09:50:00,218.6,218.8,218.24,218.77,7397.0,204.8687,205.0562,204.5313,205.0281,7397.0
2021-03-02 09:55:00,218.86,219.05,218.5,218.9,14367.0,205.1124,205.2905,204.775,205.1499,14367.0
2021-03-02 10:00:00,218.91,219.15,218.65,219.15,7232.0,205.1593,205.3842,204.9156,205.3842,7232.0
2021-03-02 10:05:00,219.12,219.45,219.0,219.12,2055.0,205.3561,205.6653,205.2436,205.3561,2055.0
2021-03-02 10:10:00,219.17,219.17,218.73,219.05,3282.0,205.4029,205.4029,204.9906,205.2905,3282.0
2021-03-02 10:15:00,219.09,219.36,218.85,218.85,3055.0,205.3279,205.581,205.103,205.103,3055.0
2021-03-02 10:20:00,219.03,219.03,218.66,218.73,3046.0,205.2717,205.2717,204.925,204.9906,3046.0
2021-03-02 10:25:00,218.61,218.8,218.05,218.19,29447.0,204.8781,205.0562,204.3533,204.4845,29447.0
2021-03-02 10:30:00,218.16,218.56,218.16,218.31,5404.0,204.4564,204.8312,204.4564,204.5969,5404.0
2021-03-02 10:35:00,218.28,218.46,218.16,218.29,5295.0,204.5688,204.7375,204.4564,204.5782,5295.0
2021-03-02 10:40:00,218.31,218.75,218.31,218.49,6434.0,204.5969,205.0093,204.5969,204.7656,6434.0
2021-03-02 10:45:00,218.64,218.93,218.42,218.93,3680.0,204.9062,205.178,204.7,205.178,3680.0
2021-03-02 10:50:00,218.88,218.97,218.75,218.92,3150.0,205.1311,205.2155,205.0093,205.1686,3150.0
2021-03-02 10:55:00,218.92,219.16,218.92,219.06,3902.0,205.1686,205.3936,205.1686,205.2998,3902.0
2021-03-02 11:00:00,218.98,219.0,218.41,218.69,21321.0,205.2249,205.2436,204.6907,204.9531,21321.0
2021-03-02 11:05:00,218.69,218.91,218.68,218.79,3276.0,204.9531,205.1593,204.9437,205.0468,3276.0
2021-03-02 11:10:00,218.8,218.83,218.46,218.66,5794.0,205.0562,205.0843,204.7375,204.925,5794.0
2021-03-02 11:15:00,218.65,218.82,218.24,218.29,6815.0,204.9156,205.0749,204.5313,204.5782,6815.0
2021-03-02 11:20:00,218.42,218.43,217.99,217.99,5787.0,204.7,204.7094,204.297,204.297,5787.0
2021-03-02 11:25:00,217.92,218.34,217.83,218.33,8813.0,204.2314,204.6251,204.1471,204.6157,8813.0
2021-03-02 11:30:00,218.33,218.41,218.2,218.41,3100.0,204.6157,204.6907,204.4939,204.6907,3100.0
2021-03-02 11:35:00,218.32,218.51,218.3,218.38,1570.0,204.6063,204.7844,204.5876,204.6625,1570.0
2021-03-02 11:40:00,218.28,218.5,218.16,218.5,4237.0,204.5688,204.775,204.4564,204.775,4237.0
2021-03-02 11:45:00,218.53,218.55,218.42,218.47,2055.0,204.8031,204.8219,204.7,204.7469,2055.0
2021-03-02 11:50:00,218.24,218.42,218.04,218.04,1778.0,204.5313,204.7,204.3439,204.3439,1778.0
2021-03-02 11:55:00,218.03,218.14,217.93,218.05,4722.0,204.3345,204.4376,204.2408,204.3533,4722.0
2021-03-02 12:00:00,217.94,218.37,217.78,218.37,6146.0,204.2502,204.6532,204.1002,204.6532,6146.0
2021-03-02 12:05:00,218.36,218.47,218.29,218.47,2501.0,204.6438,204.7469,204.5782,204.7469,2501.0
2021-03-02 12:10:00,218.41,218.51,218.22,218.42,1399.0,204.6907,204.7844,204.5126,204.7,1399.0
2021-03-02 12:15:00,218.47,219.06,218.47,218.93,13028.0,204.7469,205.2998,204.7469,205.178,13028.0
2021-03-02 12:20:00,219.03,219.05,218.6,218.61,4659.0,205.2717,205.2905,204.8687,204.8781,4659.0
2021-03-02 12:25:00,218.74,218.8,218.57,218.71,4806.0,204.9999,205.0562,204.8406,204.9718,4806.0
2021-03-02 12:30:00,218.58,218.6,218.3,218.46,4517.0,204.85,204.8687,204.5876,204.7375,4517.0
2021-03-02 12:35:00,218.49,218.76,218.46,218.74,6566.0,204.7656,205.0187,204.7375,204.9999,6566.0
2021-03-02 12:40:00,218.68,218.68,218.54,218.6,1647.0,204.9437,204.9437,204.8125,204.8687,1647.0
2021-03-02 12:45:00,218.56,218.76,218.54,218.59,3550.0,204.8312,205.0187,204.8125,204.8594,3550.0
2021-03-02 12:50:00,218.59,218.86,218.51,218.86,4328.0,204.8594,205.1124,204.7844,205.1124,4328.0
2021-03-02 12:55:00,218.78,218.83,218.57,218.57,2692.0,205.0374,205.0843,204.8406,204.8406,2692.0
2021-03-02 13:00:00,218.7,218.86,218.6,218.78,8303.0,204.9624,205.1124,204.8687,205.0374,8303.0
2021-03-02 13:05:00,218.78,218.96,218.76,218.88,5201.0,205.0374,205.2061,205.0187,205.1311,5201.0
2021-03-02 13:10:00,218.8,219.1,218.74,219.1,2000.0,205.0562,205.3373,204.9999,205.3373,2000.0
2021-03-02 13:15:00,219.1,219.18,218.69,218.78,1900.0,205.3373,205.4123,204.9531,205.0374,1900.0
2021-03-02 13:20:00,218.79,218.82,218.79,218.82,200.0,205.0468,205.0749,205.0468,205.0749,200.0
2021-03-02 13:25:00,219.08,219.15,218.61,218.65,4739.0,205.3186,205.3842,204.8781,204.9156,4739.0
2021-03-02 13:30:00,218.86,218.99,218.7,218.7,7503.0,205.1124,205.2342,204.9624,204.9624,7503.0
2021-03-02 13:35:00,218.75,218.86,218.65,218.75,3527.0,205.0093,205.1124,204.9156,205.0093,3527.0
2021-03-02 13:40:00,218.78,218.79,218.5,218.54,3641.0,205.0374,205.0468,204.775,204.8125,3641.0
2021-03-02 13:45:00,218.71,218.79,218.54,218.65,3404.0,204.9718,205.0468,204.8125,204.9156,3404.0
2021-03-02 13:50:00,218.65,218.65,218.48,218.53,1841.0,204.9156,204.9156,204.7563,204.8031,1841.0
2021-03-02 13:55:00,218.6,218.87,218.55,218.68,4964.0,204.8687,205.1218,204.8219,204.9437,4964.0
2021-03-02 14:00:00,218.64,218.8,218.53,218.59,2871.0,204.9062,205.0562,204.8031,204.8594,2871.0
2021-03-02 14:05:00,218.68,218.7,218.29,218.29,5437.0,204.9437,204.9624,204.5782,204.5782,5437.0
2021-03-02 14:10:00,218.37,218.63,218.27,218.63,3217.0,204.6532,204.8968,204.5595,204.8968,3217.0
2021-03-02 14:15:00,218.56,218.66,218.31,218.44,14374.0,204.8312,204.925,204.5969,204.7188,14374.0
2021-03-02 14:20:00,218.43,218.69,218.42,218.58,2500.0,204.7094,204.9531,204.7,204.85,2500.0
2021-03-02 14:25:00,218.49,218.49,218.44,218.46,738.0,204.7656,204.7656,204.7188,204.7375,738.0
2021-03-02 14:30:00,218.59,218.67,218.32,218.43,4788.0,204.8594,204.9343,204.6063,204.7094,4788.0
2021-03-02 14:35:00,218.38,218.59,217.99,218.51,3589.0,204.6625,204.8594,204.297,204.7844,3589.0
2021-03-02 14:40:00,218.6,218.73,218.55,218.64,8860.0,204.8687,204.9906,204.8219,204.9062,8860.0
2021-03-02 14:45:00,218.56,218.7,218.49,218.6,7755.0,204.8312,204.9624,204.7656,204.8687,7755.0
2021-03-02 14:50:00,218.62,218.86,218.62,218.77,10917.0,204.8875,205.1124,204.8875,205.0281,10917.0
2021-03-02 14:55:00,219.03,219.08,218.73,218.73,2205.0,205.2717,205.3186,204.9906,204.9906,2205.0
2021-03-02 15:00:00,218.72,218.83,218.57,218.69,3242.0,204.9812,205.0843,204.8406,204.9531,3242.0
2021-03-02 15:05:00,218.68,218.86,218.68,218.68,2098.0,204.9437,205.1124,204.9437,204.9437,2098.0
2021-03-02 15:10:00,218.66,218.73,218.51,218.57,3134.0,204.925,204.9906,204.7844,204.8406,3134.0
2021-03-02 15:15:00,218.56,218.61,218.38,218.45,3994.0,204.8312,204.8781,204.6625,204.7282,3994.0
2021-03-02 15:20:00,218.42,218.66,218.34,218.45,5647.0,204.7,204.925,204.6251,204.7282,5647.0
2021-03-02 15:25:00,218.5,218.6,218.03,218.07,7646.0,204.775,204.8687,204.3345,204.372,7646.0
2021-03-02 15:30:00,218.07,218.43,217.93,218.38,12217.0,204.372,204.7094,204.2408,204.6625,12217.0
2021-03-02 15:35:00,218.42,218.54,218.33,218.42,11307.0,204.7,204.8125,204.6157,204.7,11307.0
2021-03-02 15:40:00,218.42,218.69,218.38,218.46,14324.0,204.7,204.9531,204.6625,204.7375,14324.0
2021-03-02 15:45:00,218.46,218.61,218.16,218.17,14535.0,204.7375,204.8781,204.4564,204.4657,14535.0
2021-03-02 15:50:00,218.28,218.34,217.95,218.15,29036.0,204.5688,204.6251,204.2596,204.447,29036.0
2021-03-02 15:55:00,218.15,218.51,218.06,218.14,66676.0,204.447,204.7844,204.3626,204.4376,66676.0
2021-03-03 09:30:00,217.37,218.0,217.12,217.57,10856.0,203.716,204.3064,203.4817,203.9034,10856.0
2021-03-03 09:35:00,217.21,218.36,217.07,218.24,8213.0,203.566,204.6438,203.4348,204.5313,8213.0
2021-03-03 09:40:00,218.06,218.92,218.05,218.48,4409.0,204.3626,205.1686,204.3533,204.7563,4409.0
2021-03-03 09:45:00,218.32,218.99,217.88,218.99,5660.0,204.6063,205.2342,204.194,205.2342,5660.0
2021-03-03 09:50:00,218.96,218.97,218.36,218.36,2782.0,205.2061,205.2155,204.6438,204.6438,2782.0
2021-03-03 09:55:00,218.53,218.66,217.76,217.84,5561.0,204.8031,204.925,204.0815,204.1565,5561.0
2021-03-03 10:00:00,217.83,218.2,217.55,218.03,3318.0,204.1471,204.4939,203.8847,204.3345,3318.0
2021-03-03 10:05:00,218.0,218.33,217.61,218.33,1800.0,204.3064,204.6157,203.9409,204.6157,1800.0
2021-03-03 10:10:00,218.07,218.1,217.52,217.84,2641.0,204.372,204.4001,203.8566,204.1565,2641.0
2021-03-03 10:15:00,217.91,218.03,217.8,217.87,2914.0,204.2221,204.3345,204.119,204.1846,2914.0
2021-03-03 10:20:00,217.86,218.55,217.85,218.19,4381.0,204.1752,204.8219,204.1658,204.4845,4381.0
2021-03-03 10:25:00,218.1,218.3,218.02,218.02,2936.0,204.4001,204.5876,204.3252,204.3252,2936.0
2021-03-03 10:30:00,218.02,218.55,217.88,218.39,4156.0,204.3252,204.8219,204.194,204.6719,4156.0
2021-03-03 10:35:00,218.26,218.58,218.24,218.49,1730.0,204.5501,204.85,204.5313,204.7656,1730.0
2021-03-03 10:40:00,218.37,218.52,218.01,218.26,2315.0,204.6532,204.7938,204.3158,204.5501,2315.0
2021-03-03 10:45:00,218.08,218.68,218.02,218.19,3021.0,204.3814,204.9437,204.3252,204.4845,3021.0
2021-03-03 10:50:00,218.17,218.57,218.1,218.1,3122.0,204.4657,204.8406,204.4001,204.4001,3122.0
2021-03-03 10:55:00,218.12,218.75,218.01,218.53,2783.0,204.4189,205.0093,204.3158,204.8031,2783.0
2021-03-03 11:00:00,218.5,218.62,218.22,218.23,9465.0,204.775,204.8875,204.5126,204.522,9465.0
2021-03-03 11:05:00,218.37,218.61,218.37,218.56,956.0,204.6532,204.8781,204.6532,204.8312,956.0
2021-03-03 11:10:00,218.49,218.62,218.34,218.54,1374.0,204.7656,204.8875,204.6251,204.8125,1374.0
2021-03-03 11:15:00,218.54,219.03,218.32,218.89,3270.0,204.8125,205.2717,204.6063,205.1405,3270.0
2021-03-03 11:20:00,218.87,218.87,218.31,218.31,3628.0,205.1218,205.1218,204.5969,204.5969,3628.0
2021-03-03 11:25:00,218.41,218.89,218.32,218.6,7891.0,204.6907,205.1405,204.6063,204.8687,7891.0
2021-03-03 11:30:00,218.53,218.63,218.31,218.39,2956.0,204.8031,204.8968,204.5969,204.6719,2956.0
2021-03-03 11:35:00,218.39,218.39,217.86,217.86,5064.0,204.6719,204.6719,204.1752,204.1752,5064.0
2021-03-03 11:40:00,217.74,218.09,217.68,217.9,7822.0,204.0627,204.3908,204.0065,204.2127,7822.0
2021-03-03 11:45:00,218.05,218.13,217.72,217.95,12505.0,204.3533,204.4283,204.044,204.2596,12505.0
2021-03-03 11:50:00,217.71,217.9,217.51,217.51,3293.0,204.0346,204.2127,203.8472,203.8472,3293.0
2021-03-03 11:55:00,217.41,217.63,217.2,217.2,3112.0,203.7535,203.9597,203.5567,203.5567,3112.0
2021-03-03 12:00:00,217.34,217.56,217.33,217.47,4128.0,203.6879,203.8941,203.6785,203.8097,4128.0
2021-03-03 12:05:00,217.41,217.71,217.41,217.67,3303.0,203.7535,204.0346,203.7535,203.9971,3303.0
2021-03-03 12:10:00,217.56,217.6,217.25,217.58,10437.0,203.8941,203.9315,203.6035,203.9128,10437.0
2021-03-03 12:15:00,217.69,217.69,217.33,217.42,4315.0,204.0159,204.0159,203.6785,203.7628,4315.0
2021-03-03 12:20:00,217.46,217.5,217.3,217.42,4777.0,203.8003,203.8378,203.6504,203.7628,4777.0
2021-03-03 12:25:00,217.42,217.5,217.21,217.27,3289.0,203.7628,203.8378,203.566,203.6223,3289.0
2021-03-03 12:30:00,217.33,217.41,217.1,217.1,10953.0,203.6785,203.7535,203.463,203.463,10953.0
2021-03-03 12:35:00,217.19,217.5,217.18,217.36,18284.0,203.5473,203.8378,203.5379,203.7066,18284.0
2021-03-03 12:40:00,217.39,217.71,217.32,217.46,21776.0,203.7347,204.0346,203.6691,203.8003,21776.0
2021-03-03 12:45:00,217.5,218.11,217.49,218.11,2601.0,203.8378,204.4095,203.8285,204.4095,2601.0
2021-03-03 12:50:00,218.31,218.32,218.0,218.0,3326.0,204.5969,204.6063,204.3064,204.3064,3326.0
2021-03-03 12:55:00,217.91,217.98,217.58,217.59,3529.0,204.2221,204.2877,203.9128,203.9222,3529.0
2021-03-03 13:00:00,217.59,217.82,217.55,217.62,3306.0,203.9222,204.1377,203.8847,203.9503,3306.0
2021-03-03 13:05:00,217.69,217.82,217.51,217.59,2008.0,204.0159,204.1377,203.8472,203.9222,2008.0
2021-03-03 13:10:00,217.45,217.59,217.43,217.46,4138.0,203.791,203.9222,203.7722,203.8003,4138.0
2021-03-03 13:15:00,217.5,218.01,217.5,217.93,4551.0,203.8378,204.3158,203.8378,204.2408,4551.0
2021-03-03 13:20:00,217.89,217.99,217.83,217.91,1803.0,204.2033,204.297,204.1471,204.2221,1803.0
2021-03-03 13:25:00,217.96,218.03,217.87,217.91,3038.0,204.2689,204.3345,204.1846,204.2221,3038.0
2021-03-03 13:30:00,217.71,217.96,217.57,217.68,1800.0,204.0346,204.2689,203.9034,204.0065,1800.0
2021-03-03 13:35:00,217.75,217.99,217.75,217.98,2908.0,204.0721,204.297,204.0721,204.2877,2908.0
2021-03-03 13:40:00,217.83,217.93,217.63,217.63,2610.0,204.1471,204.2408,203.9597,203.9597,2610.0
2021-03-03 13:45:00,217.62,217.63,217.26,217.36,3458.0,203.9503,203.9597,203.6129,203.7066,3458.0
2021-03-03 13:50:00,217.36,217.64,217.36,217.48,1065.0,203.7066,203.969,203.7066,203.8191,1065.0
2021-03-03 13:55:00,217.47,217.7,217.45,217.7,2149.0,203.8097,204.0253,203.791,204.0253,2149.0
2021-03-03 14:00:00,217.51,217.71,217.33,217.33,3730.0,203.8472,204.0346,203.6785,203.6785,3730.0
2021-03-03 14:05:00,217.27,217.39,217.18,217.3,2328.0,203.6223,203.7347,203.5379,203.6504,2328.0
2021-03-03 14:10:00,217.38,217.63,217.38,217.63,1172.0,203.7254,203.9597,203.7254,203.9597,1172.0
2021-03-03 14:15:00,217.71,217.72,217.22,217.34,3021.0,204.0346,204.044,203.5754,203.6879,3021.0
2021-03-03 14:20:00,217.34,217.66,217.34,217.59,1554.0,203.6879,203.9878,203.6879,203.9222,1554.0
2021-03-03 14:25:00,217.51,218.07,217.51,217.77,1650.0,203.8472,204.372,203.8472,204.0909,1650.0
2021-03-03 14:30:00,217.53,217.53,216.99,217.02,4561.0,203.8659,203.8659,203.3599,203.388,4561.0
2021-03-03 14:35:00,217.03,217.6,217.03,217.46,1500.0,203.3973,203.9315,203.3973,203.8003,1500.0
2021-03-03 14:40:00,217.37,217.59,217.36,217.4,3374.0,203.716,203.9222,203.7066,203.7441,3374.0
2021-03-03 14:45:00,217.49,217.51,217.19,217.51,3200.0,203.8285,203.8472,203.5473,203.8472,3200.0
2021-03-03 14:50:00,217.7,217.83,217.44,217.64,4035.0,204.0253,204.1471,203.7816,203.969,4035.0
2021-03-03 14:55:00,217.55,217.66,217.38,217.5,4346.0,203.8847,203.9878,203.7254,203.8378,4346.0
2021-03-03 15:00:00,217.52,217.52,217.21,217.26,2423.0,203.8566,203.8566,203.566,203.6129,2423.0
2021-03-03 15:05:00,217.28,217.57,217.15,217.5,2345.0,203.6316,203.9034,203.5098,203.8378,2345.0
2021-03-03 15:10:00,217.58,217.79,217.26,217.34,3298.0,203.9128,204.1096,203.6129,203.6879,3298.0
2021-03-03 15:15:00,217.34,217.46,217.11,217.23,6475.0,203.6879,203.8003,203.4723,203.5848,6475.0
2021-03-03 15:20:00,217.21,217.49,217.05,217.05,4647.0,203.566,203.8285,203.4161,203.4161,4647.0
2021-03-03 15:25:00,217.14,217.5,216.92,217.18,3940.0,203.5004,203.8378,203.2943,203.5379,3940.0
2021-03-03 15:30:00,217.24,217.33,216.9,216.98,6547.0,203.5942,203.6785,203.2755,203.3505,6547.0
2021-03-03 15:35:00,217.01,217.17,216.79,216.9,7226.0,203.3786,203.5286,203.1724,203.2755,7226.0
2021-03-03 15:40:00,216.91,217.32,216.79,217.32,6406.0,203.2849,203.6691,203.1724,203.6691,6406.0
2021-03-03 15:45:00,217.33,217.48,217.02,217.21,14437.0,203.6785,203.8191,203.388,203.566,14437.0
2021-03-03 15:50:00,217.16,217.39,216.4,216.49,20224.0,203.5192,203.7347,202.8069,202.8913,20224.0
2021-03-03 15:55:00,216.42,216.8,216.03,216.04,22679.0,202.8257,203.1818,202.4602,202.4695,22679.0
2021-03-04 09:30:00,215.46,215.56,215.0,215.56,16215.0,201.926,202.0197,201.4949,202.0197,16215.0
2021-03-04 09:35:00,215.6,216.28,215.42,216.03,5265.0,202.0572,202.6945,201.8885,202.4602,5265.0
2021-03-04 09:40:00,216.08,216.38,215.56,216.02,12943.0,202.507,202.7882,202.0197,202.4508,12943.0
2021-03-04 09:45:00,216.06,216.37,215.01,215.11,9402.0,202.4883,202.7788,201.5042,201.598,9402.0
2021-03-04 09:50:00,215.11,215.55,214.91,215.43,3301.0,201.598,202.0103,201.4105,201.8979,3301.0
2021-03-04 09:55:00,215.56,216.36,215.39,215.7,6903.0,202.0197,202.7694,201.8604,202.1509,6903.0
2021-03-04 10:00:00,215.44,215.97,215.1,215.16,6472.0,201.9072,202.4039,201.5886,201.6448,6472.0
2021-03-04 10:05:00,215.34,215.76,214.83,215.48,8162.0,201.8135,202.2071,201.3355,201.9447,8162.0
2021-03-04 10:10:00,215.35,215.45,214.42,215.35,17354.0,201.8229,201.9166,200.9513,201.8229,17354.0
2021-03-04 10:15:00,215.09,215.48,214.84,215.03,14174.0,201.5792,201.9447,201.3449,201.523,14174.0
2021-03-04 10:20:00,214.95,215.7,214.95,215.37,6295.0,201.448,202.1509,201.448,201.8416,6295.0
2021-03-04 10:25:00,215.55,215.63,215.01,215.45,9180.0,202.0103,202.0853,201.5042,201.9166,9180.0
2021-03-04 10:30:00,215.49,215.86,215.36,215.65,6105.0,201.9541,202.3008,201.8322,202.104,6105.0
2021-03-04 10:35:00,215.75,216.99,215.7,216.9,14240.0,202.1978,203.3599,202.1509,203.2755,14240.0
2021-03-04 10:40:00,216.71,217.29,216.5,216.58,17344.0,203.0974,203.641,202.9006,202.9756,17344.0
2021-03-04 10:45:00,216.57,216.73,216.32,216.54,4064.0,202.9662,203.1162,202.7319,202.9381,4064.0
2021-03-04 10:50:00,216.55,216.55,215.62,215.69,2304.0,202.9475,202.9475,202.0759,202.1415,2304.0
2021-03-04 10:55:00,215.77,216.69,215.6,215.81,10032.0,202.2165,203.0787,202.0572,202.254,10032.0
2021-03-04 11:00:00,215.89,216.6,215.88,216.44,7120.0,202.329,202.9944,202.3196,202.8444,7120.0
2021-03-04 11:05:00,216.6,216.6,215.71,215.98,10741.0,202.9944,202.9944,202.1603,202.4133,10741.0
2021-03-04 11:10:00,216.11,216.3,215.78,215.99,11757.0,202.5351,202.7132,202.2259,202.4227,11757.0
2021-03-04 11:15:00,216.03,216.08,215.82,215.87,6442.0,202.4602,202.507,202.2634,202.3102,6442.0
2021-03-04 11:20:00,215.77,216.41,215.72,216.41,3100.0,202.2165,202.8163,202.1696,202.8163,3100.0
2021-03-04 11:25:00,216.54,216.65,216.08,216.38,4459.0,202.9381,203.0412,202.507,202.7882,4459.0
2021-03-04 11:30:00,216.25,216.66,216.16,216.36,1926.0,202.6663,203.0506,202.582,202.7694,1926.0
2021-03-04 11:35:00,216.22,216.62,216.01,216.48,2498.0,202.6382,203.0131,202.4414,202.8819,2498.0
2021-03-04 11:40:00,216.64,216.99,216.62,216.96,1842.0,203.0318,203.3599,203.0131,203.3317,1842.0
2021-03-04 11:45:00,217.05,217.05,216.2,216.45,12887.0,203.4161,203.4161,202.6195,202.8538,12887.0
2021-03-04 11:50:00,216.52,216.81,216.31,216.76,10161.0,202.9194,203.1912,202.7226,203.1443,10161.0
2021-03-04 11:55:00,216.73,217.06,216.55,216.95,2779.0,203.1162,203.4255,202.9475,203.3224,2779.0
2021-03-04 12:00:00,216.84,217.0,216.7,216.87,2572.0,203.2193,203.3692,203.0881,203.2474,2572.0
2021-03-04 12:05:00,216.77,217.19,216.58,217.0,10225.0,203.1537,203.5473,202.9756,203.3692,10225.0
2021-03-04 12:10:00,216.94,216.96,216.02,216.26,5962.0,203.313,203.3317,202.4508,202.6757,5962.0
2021-03-04 12:15:00,216.35,217.08,216.35,216.55,5603.0,202.7601,203.4442,202.7601,202.9475,5603.0
2021-03-04 12:20:00,216.53,216.54,215.5,215.68,4456.0,202.9288,202.9381,201.9635,202.1321,4456.0
2021-03-04 12:25:00,215.61,215.73,214.99,215.39,3741.0,202.0665,202.179,201.4855,201.8604,3741.0
2021-03-04 12:30:00,215.41,215.55,214.88,214.88,16288.0,201.8791,202.0103,201.3824,201.3824,16288.0
2021-03-04 12:35:00,214.87,214.91,214.28,214.72,18647.0,201.373,201.4105,200.8201,201.2324,18647.0
2021-03-04 12:40:00,214.81,215.04,214.5,214.51,1971.0,201.3168,201.5323,201.0263,201.0356,1971.0
2021-03-04 12:45:00,214.52,214.52,213.65,213.65,8473.0,201.045,201.045,200.2297,200.2297,8473.0
2021-03-04 12:50:00,213.66,213.97,212.83,213.14,6910.0,200.239,200.5296,199.4612,199.7517,6910.0
2021-03-04 12:55:00,212.98,213.18,212.32,212.8,9437.0,199.6017,199.7892,198.9832,199.4331,9437.0
2021-03-04 13:00:00,212.98,213.34,212.78,212.91,5120.0,199.6017,199.9391,199.4143,199.5361,5120.0
2021-03-04 13:05:00,212.7,212.74,211.76,212.39,5959.0,199.3393,199.3768,198.4584,199.0488,5959.0
2021-03-04 13:10:00,212.49,212.49,211.58,211.76,5309.0,199.1425,199.1425,198.2897,198.4584,5309.0
2021-03-04 13:15:00,211.92,212.24,211.37,211.82,9545.0,198.6083,198.9082,198.0929,198.5146,9545.0
2021-03-04 13:20:00,211.58,211.58,211.01,211.52,6599.0,198.2897,198.2897,197.7555,198.2335,6599.0
2021-03-04 13:25:00,211.37,211.83,211.08,211.64,5575.0,198.0929,198.524,197.8211,198.3459,5575.0
2021-03-04 13:30:00,211.72,211.72,211.04,211.18,4330.0,198.4209,198.4209,197.7836,197.9148,4330.0
2021-03-04 13:35:00,211.32,211.97,211.26,211.57,9867.0,198.046,198.6552,197.9898,198.2803,9867.0
2021-03-04 13:40:00,211.6,211.8,210.83,211.02,11537.0,198.3084,198.4959,197.5868,197.7649,11537.0
2021-03-04 13:45:00,211.0,211.0,210.2,210.21,9036.0,197.7461,197.7461,196.9964,197.0057,9036.0
2021-03-04 13:50:00,210.07,210.18,209.36,209.54,15009.0,196.8745,196.9776,196.2091,196.3778,15009.0
2021-03-04 13:55:00,209.77,210.18,209.33,209.52,8937.0,196.5934,196.9776,196.181,196.3591,8937.0
2021-03-04 14:00:00,209.36,209.97,209.28,209.53,7915.0,196.2091,196.7808,196.1342,196.3685,7915.0
2021-03-04 14:05:00,209.59,210.56,209.59,210.55,14106.0,196.4247,197.3338,196.4247,197.3244,14106.0
2021-03-04 14:10:00,210.55,210.55,209.95,210.46,12734.0,197.3244,197.3244,196.7621,197.24,12734.0
2021-03-04 14:15:00,210.32,211.02,210.05,210.72,6657.0,197.1088,197.7649,196.8558,197.4837,6657.0
2021-03-04 14:20:00,210.89,211.24,210.83,210.96,3591.0,197.643,197.971,197.5868,197.7086,3591.0
2021-03-04 14:25:00,210.98,211.38,210.84,210.97,10600.0,197.7274,198.1023,197.5962,197.718,10600.0
2021-03-04 14:30:00,210.97,210.97,210.2,210.2,8050.0,197.718,197.718,196.9964,196.9964,8050.0
2021-03-04 14:35:00,210.2,210.59,209.79,209.94,10297.0,196.9964,197.3619,196.6121,196.7527,10297.0
2021-03-04 14:40:00,209.92,210.6,209.89,210.33,15503.0,196.734,197.3712,196.7058,197.1182,15503.0
2021-03-04 14:45:00,210.34,210.71,209.86,210.32,22564.0,197.1276,197.4743,196.6777,197.1088,22564.0
2021-03-04 14:50:00,210.39,211.02,210.11,211.02,18428.0,197.1744,197.7649,196.912,197.7649,18428.0
2021-03-04 14:55:00,210.96,211.24,210.79,210.87,9851.0,197.7086,197.971,197.5493,197.6243,9851.0
2021-03-04 15:00:00,210.88,210.88,210.14,210.32,10406.0,197.6337,197.6337,196.9401,197.1088,10406.0
2021-03-04 15:05:00,210.33,210.87,209.61,209.75,10118.0,197.1182,197.6243,196.4434,196.5746,10118.0
2021-03-04 15:10:00,209.7,209.7,208.98,209.44,20390.0,196.5278,196.5278,195.853,196.2841,20390.0
2021-03-04 15:15:00,209.31,209.31,208.68,208.95,18387.0,196.1623,196.1623,195.5718,195.8249,18387.0
2021-03-04 15:20:00,208.92,209.43,208.59,208.85,13443.0,195.7968,196.2747,195.4875,195.7312,13443.0
2021-03-04 15:25:00,208.78,209.74,208.64,209.65,9852.0,195.6656,196.5653,195.5344,196.4809,9852.0
2021-03-04 15:30:00,209.65,209.96,209.41,209.95,19297.0,196.4809,196.7714,196.256,196.7621,19297.0
2021-03-04 15:35:00,210.02,210.27,209.52,209.77,15385.0,196.8277,197.062,196.3591,196.5934,15385.0
2021-03-04 15:40:00,209.77,210.21,209.68,209.87,22154.0,196.5934,197.0057,196.509,196.6871,22154.0
2021-03-04 15:45:00,209.95,210.2,209.63,210.01,16034.0,196.7621,196.9964,196.4622,196.8183,16034.0
2021-03-04 15:50:00,210.22,211.16,210.1,210.54,26550.0,197.0151,197.8961,196.9027,197.315,26550.0
2021-03-04 15:55:00,210.54,211.16,210.29,211.15,73482.0,197.315,197.8961,197.0807,197.8867,73482.0
2021-03-05 09:30:00,212.94,214.2,212.68,213.7,14885.0,199.5643,200.7451,199.3206,200.2765,14885.0
2021-03-05 09:35:00,213.66,213.76,212.57,212.57,5152.0,200.239,200.3328,199.2175,199.2175,5152.0
2021-03-05 09:40:00,212.61,212.72,211.71,212.26,7952.0,199.255,199.3581,198.4115,198.927,7952.0
2021-03-05 09:45:00,212.36,213.0,211.9,212.37,7622.0,199.0207,199.6205,198.5896,199.0301,7622.0
2021-03-05 09:50:00,212.4,212.4,211.32,211.32,2309.0,199.0582,199.0582,198.046,198.046,2309.0
2021-03-05 09:55:00,211.29,211.59,210.71,211.52,11119.0,198.0179,198.2991,197.4743,198.2335,11119.0
2021-03-05 10:00:00,211.68,211.77,211.02,211.02,5893.0,198.3834,198.4678,197.7649,197.7649,5893.0
2021-03-05 10:05:00,211.02,211.89,211.01,211.4,6573.0,197.7649,198.5802,197.7555,198.121,6573.0
2021-03-05 10:10:00,211.4,211.41,210.18,210.51,9416.0,198.121,198.1304,196.9776,197.2869,9416.0
2021-03-05 10:15:00,210.64,211.64,210.45,211.26,10601.0,197.4087,198.3459,197.2307,197.9898,10601.0
2021-03-05 10:20:00,211.28,211.84,211.28,211.61,18246.0,198.0085,198.5334,198.0085,198.3178,18246.0
2021-03-05 10:25:00,211.61,212.31,211.16,211.16,8476.0,198.3178,198.9738,197.8961,197.8961,8476.0
2021-03-05 10:30:00,211.19,211.57,210.97,211.3,7623.0,197.9242,198.2803,197.718,198.0273,7623.0
2021-03-05 10:35:00,211.3,211.97,210.94,210.98,8061.0,198.0273,198.6552,197.6899,197.7274,8061.0
2021-03-05 10:40:00,210.98,211.34,210.06,210.06,5725.0,197.7274,198.0648,196.8652,196.8652,5725.0
2021-03-05 10:45:00,210.14,210.7,210.0,210.39,6141.0,196.9401,197.465,196.8089,197.1744,6141.0
2021-03-05 10:50:00,210.59,210.96,210.57,210.78,3700.0,197.3619,197.7086,197.3431,197.5399,3700.0
2021-03-05 10:55:00,210.78,210.87,210.2,210.62,13988.0,197.5399,197.6243,196.9964,197.39,13988.0
2021-03-05 11:00:00,210.83,210.99,210.5,210.58,9617.0,197.5868,197.7367,197.2775,197.3525,9617.0
2021-03-05 11:05:00,210.44,210.78,210.04,210.25,6100.0,197.2213,197.5399,196.8464,197.0432,6100.0
2021-03-05 11:10:00,210.35,210.75,210.21,210.45,7014.0,197.1369,197.5118,197.0057,197.2307,7014.0
2021-03-05 11:15:00,210.74,210.74,209.37,209.5,15511.0,197.5025,197.5025,196.2185,196.3403,15511.0
2021-03-05 11:20:00,209.63,209.8,209.29,209.44,9235.0,196.4622,196.6215,196.1435,196.2841,9235.0
2021-03-05 11:25:00,209.59,209.59,208.72,209.05,9841.0,196.4247,196.4247,195.6093,195.9186,9841.0
2021-03-05 11:30:00,209.03,209.53,208.9,209.41,8053.0,195.8999,196.3685,195.778,196.256,8053.0
2021-03-05 11:35:00,209.49,209.81,209.35,209.45,6534.0,196.331,196.6309,196.1998,196.2935,6534.0
2021-03-05 11:40:00,209.7,209.7,208.86,209.54,9864.0,196.5278,196.5278,195.7405,196.3778,9864.0
2021-03-05 11:45:00,209.8,209.8,209.35,209.54,3909.0,196.6215,196.6215,196.1998,196.3778,3909.0
2021-03-05 11:50:00,209.51,210.0,209.36,209.46,7201.0,196.3497,196.8089,196.2091,196.3029,7201.0
2021-03-05 11:55:00,209.47,210.69,209.47,210.69,7162.0,196.3122,197.4556,196.3122,197.4556,7162.0
2021-03-05 12:00:00,210.78,211.14,210.63,211.03,4314.0,197.5399,197.8773,197.3994,197.7742,4314.0
2021-03-05 12:05:00,211.17,211.17,210.76,210.85,6094.0,197.9054,197.9054,197.5212,197.6055,6094.0
2021-03-05 12:10:00,210.8,211.03,210.68,210.7,4003.0,197.5587,197.7742,197.4462,197.465,4003.0
2021-03-05 12:15:00,210.75,211.37,210.75,211.37,4274.0,197.5118,198.0929,197.5118,198.0929,4274.0
2021-03-05 12:20:00,211.49,211.95,211.42,211.81,3173.0,198.2053,198.6364,198.1397,198.5052,3173.0
2021-03-05 12:25:00,211.74,212.26,211.74,212.26,2180.0,198.4396,198.927,198.4396,198.927,2180.0
2021-03-05 12:30:00,212.25,212.66,212.25,212.59,2373.0,198.9176,199.3018,198.9176,199.2362,2373.0
2021-03-05 12:35:00,212.34,212.62,212.15,212.46,2750.0,199.0019,199.2644,198.8239,199.1144,2750.0
2021-03-05 12:40:00,212.46,212.82,212.31,212.82,15232.0,199.1144,199.4518,198.9738,199.4518,15232.0
2021-03-05 12:45:00,212.91,213.27,212.91,213.01,3996.0,199.5361,199.8735,199.5361,199.6299,3996.0
2021-03-05 12:50:00,213.14,213.7,212.9,213.37,4327.0,199.7517,200.2765,199.5268,199.9672,4327.0
2021-03-05 12:55:00,213.39,213.93,213.3,213.44,4479.0,199.986,200.4921,199.9016,200.0329,4479.0
2021-03-05 13:00:00,213.7,214.23,213.38,213.42,5185.0,200.2765,200.7732,199.9766,200.0141,5185.0
2021-03-05 13:05:00,213.43,214.04,213.43,213.94,2400.0,200.0235,200.5952,200.0235,200.5014,2400.0
2021-03-05 13:10:00,213.81,214.25,213.77,214.25,3470.0,200.3796,200.792,200.3421,200.792,3470.0
2021-03-05 13:15:00,214.27,214.74,214.14,214.74,1657.0,200.8107,201.2512,200.6889,201.2512,1657.0
2021-03-05 13:20:00,214.66,214.82,214.46,214.71,4790.0,201.1762,201.3262,200.9888,201.2231,4790.0
2021-03-05 13:25:00,214.8,214.8,214.05,214.51,3682.0,201.3074,201.3074,200.6045,201.0356,3682.0
2021-03-05 13:30:00,214.65,214.65,214.31,214.32,4789.0,201.1668,201.1668,200.8482,200.8576,4789.0
2021-03-05 13:35:00,214.54,215.23,214.37,215.02,7371.0,201.0638,201.7104,200.9044,201.5136,7371.0
2021-03-05 13:40:00,215.1,215.43,215.03,215.26,5271.0,201.5886,201.8979,201.523,201.7385,5271.0
2021-03-05 13:45:00,215.11,215.62,215.11,215.31,4290.0,201.598,202.0759,201.598,201.7854,4290.0
2021-03-05 13:50:00,215.56,215.56,214.87,214.87,4408.0,202.0197,202.0197,201.373,201.373,4408.0
2021-03-05 13:55:00,214.99,214.99,214.66,214.68,1902.0,201.4855,201.4855,201.1762,201.195,1902.0
2021-03-05 14:00:00,215.01,215.43,214.8,214.96,3232.0,201.5042,201.8979,201.3074,201.4574,3232.0
2021-03-05 14:05:00,215.1,215.12,214.54,214.54,1937.0,201.5886,201.6073,201.0638,201.0638,1937.0
2021-03-05 14:10:00,214.52,215.02,214.41,215.02,3567.0,201.045,201.5136,200.9419,201.5136,3567.0
2021-03-05 14:15:00,215.0,215.29,214.62,214.62,4134.0,201.4949,201.7666,201.1387,201.1387,4134.0
2021-03-05 14:20:00,214.81,215.27,214.78,215.27,2259.0,201.3168,201.7479,201.2887,201.7479,2259.0
2021-03-05 14:25:00,215.35,215.56,215.0,215.28,11538.0,201.8229,202.0197,201.4949,201.7573,11538.0
2021-03-05 14:30:00,215.22,216.11,215.22,216.11,5210.0,201.701,202.5351,201.701,202.5351,5210.0
2021-03-05 14:35:00,216.08,216.45,216.01,216.33,6129.0,202.507,202.8538,202.4414,202.7413,6129.0
2021-03-05 14:40:00,216.23,216.25,215.48,215.7,8844.0,202.6476,202.6663,201.9447,202.1509,8844.0
2021-03-05 14:45:00,215.61,215.86,215.61,215.73,2935.0,202.0665,202.3008,202.0665,202.179,2935.0
2021-03-05 14:50:00,215.81,215.82,215.5,215.72,13283.0,202.254,202.2634,201.9635,202.1696,13283.0
2021-03-05 14:55:00,215.66,216.15,215.63,215.95,3610.0,202.1134,202.5726,202.0853,202.3852,3610.0
2021-03-05 15:00:00,216.11,216.73,216.07,216.73,6678.0,202.5351,203.1162,202.4976,203.1162,6678.0
2021-03-05 15:05:00,216.68,216.74,215.68,215.71,6695.0,203.0693,203.1256,202.1321,202.1603,6695.0
2021-03-05 15:10:00,215.9,216.1,215.71,215.87,6205.0,202.3383,202.5258,202.1603,202.3102,6205.0
2021-03-05 15:15:00,215.85,216.12,215.25,215.75,7905.0,202.2915,202.5445,201.7292,202.1978,7905.0
2021-03-05 15:20:00,215.67,216.23,215.66,216.13,8728.0,202.1228,202.6476,202.1134,202.5539,8728.0
2021-03-05 15:25:00,216.12,216.54,216.11,216.43,5933.0,202.5445,202.9381,202.5351,202.835,5933.0
2021-03-05 15:30:00,216.47,216.72,216.31,216.64,6543.0,202.8725,203.1068,202.7226,203.0318,6543.0
2021-03-05 15:35:00,216.66,217.14,216.66,217.0,8019.0,203.0506,203.5004,203.0506,203.3692,8019.0
2021-03-05 15:40:00,217.06,217.13,216.7,216.96,5925.0,203.4255,203.4911,203.0881,203.3317,5925.0
2021-03-05 15:45:00,217.01,217.24,216.61,216.88,9607.0,203.3786,203.5942,203.0037,203.2568,9607.0
2021-03-05 15:50:00,217.05,217.74,216.91,217.09,24932.0,203.4161,204.0627,203.2849,203.4536,24932.0
2021-03-05 15:55:00,217.02,217.13,216.64,217.01,34222.0,203.388,203.4911,203.0318,203.3786,34222.0
2021-03-08 09:30:00,218.97,219.19,217.6,217.88,29274.0,205.2155,205.4217,203.9315,204.194,29274.0
2021-03-08 09:35:00,217.99,219.03,217.68,218.76,2698.0,204.297,205.2717,204.0065,205.0187,2698.0
2021-03-08 09:40:00,218.84,219.19,218.59,218.91,4700.0,205.0937,205.4217,204.8594,205.1593,4700.0
2021-03-08 09:45:00,219.55,220.0,219.33,219.68,17944.0,205.7591,206.1808,205.5529,205.8809,17944.0
2021-03-08 09:50:00,219.44,220.21,219.43,220.0,6542.0,205.656,206.3776,205.6466,206.1808,6542.0
2021-03-08 09:55:00,220.48,220.55,218.79,218.8,5103.0,206.6306,206.6962,205.0468,205.0562,5103.0
2021-03-08 10:00:00,219.04,219.5,219.0,219.25,10282.0,205.2811,205.7122,205.2436,205.4779,10282.0
2021-03-08 10:05:00,219.53,220.28,219.53,220.27,8541.0,205.7403,206.4432,205.7403,206.4338,8541.0
2021-03-08 10:10:00,220.13,220.38,219.53,220.2,4666.0,206.3026,206.5369,205.7403,206.3682,4666.0
2021-03-08 10:15:00,220.04,220.12,219.69,220.01,4127.0,206.2183,206.2933,205.8903,206.1902,4127.0
2021-03-08 10:20:00,220.01,220.59,219.89,220.14,12906.0,206.1902,206.7337,206.0777,206.312,12906.0
2021-03-08 10:25:00,220.6,221.29,220.52,221.29,11234.0,206.7431,207.3898,206.6681,207.3898,11234.0
2021-03-08 10:30:00,221.13,221.27,220.75,221.14,13155.0,207.2398,207.371,206.8837,207.2492,13155.0
2021-03-08 10:35:00,221.14,221.14,220.1,220.57,3860.0,207.2492,207.2492,206.2745,206.715,3860.0
2021-03-08 10:40:00,220.42,221.11,220.31,220.91,5367.0,206.5744,207.2211,206.4713,207.0336,5367.0
2021-03-08 10:45:00,220.94,221.17,220.85,220.87,2422.0,207.0617,207.2773,206.9774,206.9961,2422.0
2021-03-08 10:50:00,221.3,221.57,220.99,221.31,7439.0,207.3991,207.6522,207.1086,207.4085,7439.0
2021-03-08 10:55:00,221.47,221.61,221.15,221.41,16167.0,207.5585,207.6897,207.2586,207.5022,16167.0
2021-03-08 11:00:00,221.3,221.99,221.3,221.68,12438.0,207.3991,208.0458,207.3991,207.7553,12438.0
2021-03-08 11:05:00,221.68,222.34,221.68,221.99,8102.0,207.7553,208.3738,207.7553,208.0458,8102.0
2021-03-08 11:10:00,222.02,222.02,221.73,221.9,2550.0,208.0739,208.0739,207.8021,207.9614,2550.0
2021-03-08 11:15:00,221.98,222.36,221.79,222.22,8411.0,208.0364,208.3925,207.8584,208.2613,8411.0
2021-03-08 11:20:00,222.18,222.62,222.18,222.6,11167.0,208.2239,208.6362,208.2239,208.6175,11167.0
2021-03-08 11:25:00,222.52,222.55,222.25,222.55,5149.0,208.5425,208.5706,208.2895,208.5706,5149.0
2021-03-08 11:30:00,222.47,222.59,221.76,221.76,3967.0,208.4956,208.6081,207.8302,207.8302,3967.0
2021-03-08 11:35:00,221.9,222.3,221.62,222.13,5856.0,207.9614,208.3363,207.699,208.177,5856.0
2021-03-08 11:40:00,222.15,222.49,222.14,222.23,4634.0,208.1957,208.5144,208.1864,208.2707,4634.0
2021-03-08 11:45:00,222.25,222.51,222.2,222.33,5552.0,208.2895,208.5331,208.2426,208.3644,5552.0
2021-03-08 11:50:00,222.32,222.35,221.77,221.83,7743.0,208.3551,208.3832,207.8396,207.8958,7743.0
2021-03-08 11:55:00,221.83,222.0,221.56,221.57,4530.0,207.8958,208.0552,207.6428,207.6522,4530.0
2021-03-08 12:00:00,221.56,222.01,221.54,221.9,8396.0,207.6428,208.0645,207.6241,207.9614,8396.0
2021-03-08 12:05:00,221.9,222.0,221.25,221.46,9498.0,207.9614,208.0552,207.3523,207.5491,9498.0
2021-03-08 12:10:00,221.61,221.84,221.4,221.4,6051.0,207.6897,207.9052,207.4928,207.4928,6051.0
2021-03-08 12:15:00,221.4,221.56,221.06,221.44,4502.0,207.4928,207.6428,207.1742,207.5303,4502.0
2021-03-08 12:20:00,221.59,221.89,221.42,221.84,3359.0,207.6709,207.9521,207.5116,207.9052,3359.0
2021-03-08 12:25:00,221.99,222.14,221.75,221.84,6129.0,208.0458,208.1864,207.8209,207.9052,6129.0
2021-03-08 12:30:00,221.88,221.99,221.63,221.78,5233.0,207.9427,208.0458,207.7084,207.849,5233.0
2021-03-08 12:35:00,221.95,221.95,221.74,221.8,2302.0,208.0083,208.0083,207.8115,207.8677,2302.0
2021-03-08 12:40:00,221.82,222.05,221.82,221.94,2688.0,207.8865,208.102,207.8865,207.9989,2688.0
2021-03-08 12:45:00,221.99,222.2,221.93,222.1,3917.0,208.0458,208.2426,207.9896,208.1489,3917.0
2021-03-08 12:50:00,222.01,222.48,222.01,222.2,3515.0,208.0645,208.505,208.0645,208.2426,3515.0
2021-03-08 12:55:00,222.18,222.38,222.0,222.28,6494.0,208.2239,208.4113,208.0552,208.3176,6494.0
2021-03-08 13:00:00,222.38,222.7,222.24,222.55,6947.0,208.4113,208.7112,208.2801,208.5706,6947.0
2021-03-08 13:05:00,222.47,222.84,222.47,222.65,8185.0,208.4956,208.8424,208.4956,208.6643,8185.0
2021-03-08 13:10:00,222.68,222.68,222.35,222.61,6312.0,208.6924,208.6924,208.3832,208.6268,6312.0
2021-03-08 13:15:00,222.49,222.69,222.44,222.5,5779.0,208.5144,208.7018,208.4675,208.5238,5779.0
2021-03-08 13:20:00,222.63,222.91,222.6,222.7,6695.0,208.6456,208.908,208.6175,208.7112,6695.0
2021-03-08 13:25:00,222.85,222.86,222.54,222.54,10886.0,208.8518,208.8611,208.5612,208.5612,10886.0
2021-03-08 13:30:00,222.5,222.58,222.07,222.09,5760.0,208.5238,208.5987,208.1208,208.1395,5760.0
2021-03-08 13:35:00,222.05,222.3,221.61,221.62,9589.0,208.102,208.3363,207.6897,207.699,9589.0
2021-03-08 13:40:00,221.53,221.8,221.51,221.63,3766.0,207.6147,207.8677,207.5959,207.7084,3766.0
2021-03-08 13:45:00,221.56,221.72,221.01,221.11,5860.0,207.6428,207.7927,207.1273,207.2211,5860.0
2021-03-08 13:50:00,221.1,221.36,220.49,221.04,5827.0,207.2117,207.4554,206.64,207.1555,5827.0
2021-03-08 13:55:00,220.84,220.95,220.63,220.63,4544.0,206.968,207.0711,206.7712,206.7712,4544.0
2021-03-08 14:00:00,220.7,221.15,220.61,221.15,7535.0,206.8368,207.2586,206.7525,207.2586,7535.0
2021-03-08 14:05:00,221.06,221.37,221.0,221.24,5304.0,207.1742,207.4647,207.118,207.3429,5304.0
2021-03-08 14:10:00,221.3,221.5,221.21,221.42,3893.0,207.3991,207.5866,207.3148,207.5116,3893.0
2021-03-08 14:15:00,221.39,221.74,221.39,221.58,4352.0,207.4835,207.8115,207.4835,207.6615,4352.0
2021-03-08 14:20:00,221.55,221.74,221.34,221.67,4565.0,207.6334,207.8115,207.4366,207.7459,4565.0
2021-03-08 14:25:00,221.67,222.2,221.66,222.09,6311.0,207.7459,208.2426,207.7365,208.1395,6311.0
2021-03-08 14:30:00,222.06,222.31,221.98,222.1,8951.0,208.1114,208.3457,208.0364,208.1489,8951.0
2021-03-08 14:35:00,222.03,222.36,221.72,221.72,11044.0,208.0833,208.3925,207.7927,207.7927,11044.0
2021-03-08 14:40:00,221.88,221.97,221.35,221.36,5494.0,207.9427,208.027,207.446,207.4554,5494.0
2021-03-08 14:45:00,221.28,221.44,220.99,221.17,4511.0,207.3804,207.5303,207.1086,207.2773,4511.0
2021-03-08 14:50:00,221.04,221.81,221.04,221.55,6927.0,207.1555,207.8771,207.1555,207.6334,6927.0
2021-03-08 14:55:00,221.53,221.79,221.32,221.61,5035.0,207.6147,207.8584,207.4179,207.6897,5035.0
2021-03-08 15:00:00,221.69,221.7,220.91,221.06,6723.0,207.7646,207.774,207.0336,207.1742,6723.0
2021-03-08 15:05:00,221.16,221.16,220.9,220.91,3610.0,207.2679,207.2679,207.0243,207.0336,3610.0
2021-03-08 15:10:00,221.08,221.15,220.78,221.15,12404.0,207.1929,207.2586,206.9118,207.2586,12404.0
2021-03-08 15:15:00,221.17,221.18,220.53,220.53,6885.0,207.2773,207.2867,206.6775,206.6775,6885.0
2021-03-08 15:20:00,220.68,221.01,220.68,220.99,7014.0,206.8181,207.1273,206.8181,207.1086,7014.0
2021-03-08 15:25:00,220.94,221.23,220.84,220.92,6258.0,207.0617,207.3335,206.968,207.043,6258.0
2021-03-08 15:30:00,220.95,221.16,220.77,221.16,14213.0,207.0711,207.2679,206.9024,207.2679,14213.0
2021-03-08 15:35:00,221.09,221.48,221.05,221.27,16754.0,207.2023,207.5678,207.1648,207.371,16754.0
2021-03-08 15:40:00,221.21,221.31,220.97,220.98,7881.0,207.3148,207.4085,207.0899,207.0992,7881.0
2021-03-08 15:45:00,221.12,221.3,220.76,221.3,19065.0,207.2304,207.3991,206.893,207.3991,19065.0
2021-03-08 15:50:00,221.38,221.38,220.89,221.11,28494.0,207.4741,207.4741,207.0149,207.2211,28494.0
2021-03-08 15:55:00,221.09,221.22,220.51,220.61,53232.0,207.2023,207.3242,206.6588,206.7525,53232.0
2021-03-09 09:30:00,222.37,222.84,221.78,222.53,28713.0,208.4019,208.8424,207.849,208.5519,28713.0
2021-03-09 09:35:00,222.2,223.61,222.2,222.71,8910.0,208.2426,209.564,208.2426,208.7206,8910.0
2021-03-09 09:40:00,222.9,224.36,222.82,224.34,16529.0,208.8986,210.2669,208.8237,210.2482,16529.0
2021-03-09 09:45:00,224.28,224.84,224.16,224.16,9303.0,210.1919,210.7168,210.0795,210.0795,9303.0
2021-03-09 09:50:00,224.08,224.77,224.07,224.49,6165.0,210.0045,210.6512,209.9951,210.3888,6165.0
2021-03-09 09:55:00,224.25,224.51,224.04,224.09,8873.0,210.1638,210.4075,209.967,210.0139,8873.0
2021-03-09 10:00:00,224.01,224.88,224.01,224.88,18012.0,209.9389,210.7543,209.9389,210.7543,18012.0
2021-03-09 10:05:00,224.96,225.93,224.96,225.39,8502.0,210.8292,211.7383,210.8292,211.2322,8502.0
2021-03-09 10:10:00,225.32,225.82,225.32,225.5,5888.0,211.1666,211.6352,211.1666,211.3353,5888.0
2021-03-09 10:15:00,225.69,227.07,225.69,226.93,27321.0,211.5134,212.8067,211.5134,212.6755,27321.0
2021-03-09 10:20:00,226.94,227.41,226.73,226.81,16665.0,212.6849,213.1253,212.488,212.563,16665.0
2021-03-09 10:25:00,226.81,227.48,226.76,227.1,15421.0,212.563,213.1909,212.5162,212.8348,15421.0
2021-03-09 10:30:00,227.11,227.55,227.06,227.38,8131.0,212.8442,213.2565,212.7973,213.0972,8131.0
2021-03-09 10:35:00,227.38,227.57,227.35,227.35,8381.0,213.0972,213.2753,213.0691,213.0691,8381.0
2021-03-09 10:40:00,227.34,227.35,227.09,227.34,9302.0,213.0597,213.0691,212.8254,213.0597,9302.0
2021-03-09 10:45:00,227.27,227.32,226.59,226.67,17215.0,212.9941,213.041,212.3568,212.4318,17215.0
2021-03-09 10:50:00,226.66,226.92,226.44,226.89,12682.0,212.4224,212.6661,212.2163,212.638,12682.0
2021-03-09 10:55:00,226.79,227.49,226.72,227.33,13182.0,212.5443,213.2003,212.4787,213.0504,13182.0
2021-03-09 11:00:00,227.23,227.49,227.18,227.37,12118.0,212.9566,213.2003,212.9098,213.0878,12118.0
2021-03-09 11:05:00,227.37,227.9,227.32,227.72,8906.0,213.0878,213.5846,213.041,213.4159,8906.0
2021-03-09 11:10:00,227.68,228.53,227.63,228.53,11701.0,213.3784,214.175,213.3315,214.175,11701.0
2021-03-09 11:15:00,228.38,228.38,227.84,228.01,9481.0,214.0344,214.0344,213.5283,213.6876,9481.0
2021-03-09 11:20:00,228.16,228.25,227.57,227.7,11212.0,213.8282,213.9126,213.2753,213.3971,11212.0
2021-03-09 11:25:00,227.81,228.0,227.58,227.68,4169.0,213.5002,213.6783,213.2847,213.3784,4169.0
2021-03-09 11:30:00,227.64,227.67,226.83,227.59,16062.0,213.3409,213.369,212.5818,213.294,16062.0
2021-03-09 11:35:00,227.42,228.15,227.41,227.8,12170.0,213.1347,213.8188,213.1253,213.4908,12170.0
2021-03-09 11:40:00,227.79,227.91,227.65,227.66,5657.0,213.4815,213.5939,213.3503,213.3596,5657.0
2021-03-09 11:45:00,227.66,227.73,227.46,227.7,8314.0,213.3596,213.4252,213.1722,213.3971,8314.0
2021-03-09 11:50:00,227.5,227.6,226.57,226.77,15986.0,213.2097,213.3034,212.3381,212.5255,15986.0
2021-03-09 11:55:00,226.58,227.31,226.58,226.9,4367.0,212.3475,213.0316,212.3475,212.6474,4367.0
2021-03-09 12:00:00,226.84,226.84,226.52,226.64,3162.0,212.5911,212.5911,212.2912,212.4037,3162.0
2021-03-09 12:05:00,226.49,226.49,226.36,226.36,498.0,212.2631,212.2631,212.1413,212.1413,498.0
2021-03-09 12:10:00,226.51,226.61,226.49,226.53,3210.0,212.2819,212.3756,212.2631,212.3006,3210.0
2021-03-09 12:15:00,226.44,226.75,226.43,226.61,5100.0,212.2163,212.5068,212.2069,212.3756,5100.0
2021-03-09 12:20:00,226.66,226.72,226.6,226.72,3009.0,212.4224,212.4787,212.3662,212.4787,3009.0
2021-03-09 12:25:00,226.7,226.81,226.6,226.6,4080.0,212.4599,212.563,212.3662,212.3662,4080.0
2021-03-09 12:30:00,226.74,227.52,226.74,227.52,4433.0,212.4974,213.2284,212.4974,213.2284,4433.0
2021-03-09 12:35:00,227.58,228.72,227.58,228.59,33193.0,213.2847,214.353,213.2847,214.2312,33193.0
2021-03-09 12:40:00,228.55,228.98,228.55,228.75,15175.0,214.1937,214.5967,214.1937,214.3812,15175.0
2021-03-09 12:45:00,228.68,229.04,228.2,228.2,31676.0,214.3156,214.6529,213.8657,213.8657,31676.0
2021-03-09 12:50:00,228.31,228.31,227.77,227.77,7718.0,213.9688,213.9688,213.4627,213.4627,7718.0
2021-03-09 12:55:00,227.76,227.98,227.66,227.91,4862.0,213.4533,213.6595,213.3596,213.5939,4862.0
2021-03-09 13:00:00,228.0,228.5,227.97,228.47,13992.0,213.6783,214.1469,213.6502,214.1187,13992.0
2021-03-09 13:05:00,228.4,228.51,228.09,228.49,10082.0,214.0531,214.1562,213.7626,214.1375,10082.0
2021-03-09 13:10:00,228.34,228.8,228.34,228.5,6025.0,213.9969,214.428,213.9969,214.1469,6025.0
2021-03-09 13:15:00,228.54,228.74,228.45,228.69,8392.0,214.1844,214.3718,214.1,214.3249,8392.0
2021-03-09 13:20:00,228.63,228.84,228.53,228.71,7642.0,214.2687,214.4655,214.175,214.3437,7642.0
2021-03-09 13:25:00,228.75,228.79,228.44,228.53,9877.0,214.3812,214.4186,214.0906,214.175,9877.0
2021-03-09 13:30:00,228.62,228.8,228.26,228.36,3860.0,214.2593,214.428,213.9219,214.0157,3860.0
2021-03-09 13:35:00,228.44,228.7,228.35,228.64,6857.0,214.0906,214.3343,214.0063,214.2781,6857.0
2021-03-09 13:40:00,228.55,228.81,228.54,228.67,7928.0,214.1937,214.4374,214.1844,214.3062,7928.0
2021-03-09 13:45:00,228.66,228.68,228.39,228.68,4445.0,214.2968,214.3156,214.0438,214.3156,4445.0
2021-03-09 13:50:00,228.54,228.76,228.46,228.58,4421.0,214.1844,214.3905,214.1094,214.2218,4421.0
2021-03-09 13:55:00,228.69,228.85,228.44,228.7,8383.0,214.3249,214.4749,214.0906,214.3343,8383.0
2021-03-09 14:00:00,228.69,229.39,228.69,229.09,8518.0,214.3249,214.981,214.3249,214.6998,8518.0
2021-03-09 14:05:00,229.1,229.45,229.04,229.32,11140.0,214.7092,215.0372,214.6529,214.9154,11140.0
2021-03-09 14:10:00,229.34,229.37,229.19,229.26,7962.0,214.9341,214.9622,214.7935,214.8591,7962.0
2021-03-09 14:15:00,229.31,229.31,228.6,228.73,9953.0,214.906,214.906,214.2406,214.3624,9953.0
2021-03-09 14:20:00,228.7,228.74,228.26,228.26,12603.0,214.3343,214.3718,213.9219,213.9219,12603.0
2021-03-09 14:25:00,228.25,228.28,227.95,227.95,4987.0,213.9126,213.9407,213.6314,213.6314,4987.0
2021-03-09 14:30:00,228.08,228.4,227.7,227.95,4564.0,213.7532,214.0531,213.3971,213.6314,4564.0
2021-03-09 14:35:00,227.98,228.14,227.59,227.76,5323.0,213.6595,213.8095,213.294,213.4533,5323.0
2021-03-09 14:40:00,227.6,227.61,227.14,227.24,2627.0,213.3034,213.3128,212.8723,212.966,2627.0
2021-03-09 14:45:00,227.11,227.13,226.88,226.88,2300.0,212.8442,212.8629,212.6286,212.6286,2300.0
2021-03-09 14:50:00,226.89,226.98,226.73,226.83,4621.0,212.638,212.7223,212.488,212.5818,4621.0
2021-03-09 14:55:00,226.73,227.02,226.73,227.02,4517.0,212.488,212.7598,212.488,212.7598,4517.0
2021-03-09 15:00:00,227.07,227.24,226.89,227.19,7386.0,212.8067,212.966,212.638,212.9192,7386.0
2021-03-09 15:05:00,227.16,227.31,227.11,227.19,6634.0,212.891,213.0316,212.8442,212.9192,6634.0
2021-03-09 15:10:00,227.19,227.42,227.11,227.17,8758.0,212.9192,213.1347,212.8442,212.9004,8758.0
2021-03-09 15:15:00,227.03,227.08,226.75,227.08,9873.0,212.7692,212.8161,212.5068,212.8161,9873.0
2021-03-09 15:20:00,227.12,227.4,226.95,227.35,8896.0,212.8535,213.116,212.6942,213.0691,8896.0
2021-03-09 15:25:00,227.4,227.45,227.32,227.36,6295.0,213.116,213.1628,213.041,213.0785,6295.0
2021-03-09 15:30:00,227.28,227.53,227.24,227.42,8530.0,213.0035,213.2378,212.966,213.1347,8530.0
2021-03-09 15:35:00,227.36,227.36,226.8,227.24,12253.0,213.0785,213.0785,212.5536,212.966,12253.0
2021-03-09 15:40:00,227.24,227.32,226.84,226.95,18369.0,212.966,213.041,212.5911,212.6942,18369.0
2021-03-09 15:45:00,226.95,226.95,226.44,226.44,18226.0,212.6942,212.6942,212.2163,212.2163,18226.0
2021-03-09 15:50:00,226.44,227.03,226.22,227.03,22668.0,212.2163,212.7692,212.0101,212.7692,22668.0
2021-03-09 15:55:00,226.98,227.36,226.91,227.14,173143.0,212.7223,213.0785,212.6567,212.8723,173143.0
2021-03-10 09:30:00,227.9,229.93,227.52,229.51,37768.0,213.5846,215.487,213.2284,215.0934,37768.0
2021-03-10 09:35:00,228.99,229.5,228.54,228.54,9152.0,214.6061,215.084,214.1844,214.1844,9152.0
2021-03-10 09:40:00,228.73,229.02,227.85,228.09,13455.0,214.3624,214.6342,213.5377,213.7626,13455.0
2021-03-10 09:45:00,228.09,228.2,227.32,227.71,5154.0,213.7626,213.8657,213.041,213.4065,5154.0
2021-03-10 09:50:00,227.2,227.66,226.95,226.95,22480.0,212.9285,213.3596,212.6942,212.6942,22480.0
2021-03-10 09:55:00,226.95,228.0,226.84,227.8,19729.0,212.6942,213.6783,212.5911,213.4908,19729.0
2021-03-10 10:00:00,227.81,228.2,227.39,227.86,14513.0,213.5002,213.8657,213.1066,213.5471,14513.0
2021-03-10 10:05:00,227.86,228.1,227.77,227.93,6118.0,213.5471,213.772,213.4627,213.6127,6118.0
2021-03-10 10:10:00,227.9,228.27,226.79,226.8,9434.0,213.5846,213.9313,212.5443,212.5536,9434.0
2021-03-10 10:15:00,226.96,227.28,226.7,226.91,5813.0,212.7036,213.0035,212.4599,212.6567,5813.0
2021-03-10 10:20:00,226.85,226.85,226.5,226.54,2244.0,212.6005,212.6005,212.2725,212.31,2244.0
2021-03-10 10:25:00,226.44,226.62,225.72,225.96,9030.0,212.2163,212.385,211.5415,211.7664,9030.0
2021-03-10 10:30:00,226.0,226.03,225.73,226.03,3174.0,211.8039,211.832,211.5509,211.832,3174.0
2021-03-10 10:35:00,226.08,226.23,225.9,225.99,10031.0,211.8789,212.0195,211.7102,211.7945,10031.0
2021-03-10 10:40:00,225.99,226.41,225.98,226.41,7263.0,211.7945,212.1881,211.7852,212.1881,7263.0
2021-03-10 10:45:00,226.58,226.87,226.58,226.63,3157.0,212.3475,212.6193,212.3475,212.3943,3157.0
2021-03-10 10:50:00,226.58,226.76,226.48,226.71,1903.0,212.3475,212.5162,212.2537,212.4693,1903.0
2021-03-10 10:55:00,226.64,226.82,226.4,226.59,9908.0,212.4037,212.5724,212.1788,212.3568,9908.0
2021-03-10 11:00:00,226.6,227.09,226.44,226.8,7101.0,212.3662,212.8254,212.2163,212.5536,7101.0
2021-03-10 11:05:00,226.68,227.16,226.64,226.81,6758.0,212.4412,212.891,212.4037,212.563,6758.0
2021-03-10 11:10:00,226.79,227.16,226.69,227.02,6454.0,212.5443,212.891,212.4506,212.7598,6454.0
2021-03-10 11:15:00,227.03,227.06,226.58,226.65,9230.0,212.7692,212.7973,212.3475,212.4131,9230.0
2021-03-10 11:20:00,226.67,226.89,226.54,226.89,8204.0,212.4318,212.638,212.31,212.638,8204.0
2021-03-10 11:25:00,226.82,227.3,226.82,227.12,10294.0,212.5724,213.0222,212.5724,212.8535,10294.0
2021-03-10 11:30:00,227.18,227.45,227.13,227.18,3558.0,212.9098,213.1628,212.8629,212.9098,3558.0
2021-03-10 11:35:00,227.22,227.26,227.06,227.13,2005.0,212.9473,212.9848,212.7973,212.8629,2005.0
2021-03-10 11:40:00,227.12,227.25,226.81,226.81,4323.0,212.8535,212.9754,212.563,212.563,4323.0
2021-03-10 11:45:00,226.88,227.07,226.83,227.07,6682.0,212.6286,212.8067,212.5818,212.8067,6682.0
2021-03-10 11:50:00,227.23,227.31,227.17,227.31,1907.0,212.9566,213.0316,212.9004,213.0316,1907.0
2021-03-10 11:55:00,227.29,227.35,227.01,227.09,5209.0,213.0129,213.0691,212.7505,212.8254,5209.0
2021-03-10 12:00:00,227.16,227.25,227.07,227.23,3064.0,212.891,212.9754,212.8067,212.9566,3064.0
2021-03-10 12:05:00,227.16,227.25,227.07,227.23,1500.0,212.891,212.9754,212.8067,212.9566,1500.0
2021-03-10 12:10:00,227.28,227.33,227.19,227.3,2671.0,213.0035,213.0504,212.9192,213.0222,2671.0
2021-03-10 12:15:00,227.27,227.64,227.25,227.5,8505.0,212.9941,213.3409,212.9754,213.2097,8505.0
2021-03-10 12:20:00,227.46,227.51,227.27,227.35,3610.0,213.1722,213.2191,212.9941,213.0691,3610.0
2021-03-10 12:25:00,227.37,227.41,227.14,227.27,6626.0,213.0878,213.1253,212.8723,212.9941,6626.0
2021-03-10 12:30:00,227.31,227.43,227.31,227.4,4283.0,213.0316,213.1441,213.0316,213.116,4283.0
2021-03-10 12:35:00,227.46,227.47,227.34,227.37,2400.0,213.1722,213.1816,213.0597,213.0878,2400.0
2021-03-10 12:40:00,227.43,227.85,227.43,227.79,6781.0,213.1441,213.5377,213.1441,213.4815,6781.0
2021-03-10 12:45:00,227.85,228.02,227.84,227.84,4234.0,213.5377,213.697,213.5283,213.5283,4234.0
2021-03-10 12:50:00,227.8,227.8,227.34,227.53,4605.0,213.4908,213.4908,213.0597,213.2378,4605.0
2021-03-10 12:55:00,227.52,227.54,227.19,227.3,3779.0,213.2284,213.2472,212.9192,213.0222,3779.0
2021-03-10 13:00:00,227.24,227.58,227.03,227.58,8856.0,212.966,213.2847,212.7692,213.2847,8856.0
2021-03-10 13:05:00,227.5,227.94,227.2,227.94,3761.0,213.2097,213.622,212.9285,213.622,3761.0
2021-03-10 13:10:00,227.85,228.04,227.79,227.85,5416.0,213.5377,213.7158,213.4815,213.5377,5416.0
2021-03-10 13:15:00,227.84,227.84,227.52,227.72,2066.0,213.5283,213.5283,213.2284,213.4159,2066.0
2021-03-10 13:20:00,227.8,227.82,227.65,227.67,706.0,213.4908,213.5096,213.3503,213.369,706.0
2021-03-10 13:25:00,227.72,227.81,227.43,227.43,3359.0,213.4159,213.5002,213.1441,213.1441,3359.0
2021-03-10 13:30:00,227.55,227.59,227.2,227.24,2533.0,213.2565,213.294,212.9285,212.966,2533.0
2021-03-10 13:35:00,227.25,227.4,227.12,227.36,2936.0,212.9754,213.116,212.8535,213.0785,2936.0
2021-03-10 13:40:00,227.29,227.62,227.16,227.39,2847.0,213.0129,213.3221,212.891,213.1066,2847.0
2021-03-10 13:45:00,227.43,227.47,227.12,227.47,13598.0,213.1441,213.1816,212.8535,213.1816,13598.0
2021-03-10 13:50:00,227.46,227.54,227.21,227.25,17541.0,213.1722,213.2472,212.9379,212.9754,17541.0
2021-03-10 13:55:00,227.33,227.45,227.15,227.36,9064.0,213.0504,213.1628,212.8817,213.0785,9064.0
2021-03-10 14:00:00,227.32,227.36,227.19,227.29,4844.0,213.041,213.0785,212.9192,213.0129,4844.0
2021-03-10 14:05:00,227.24,227.65,227.22,227.36,8728.0,212.966,213.3503,212.9473,213.0785,8728.0
2021-03-10 14:10:00,227.4,227.52,227.35,227.37,3818.0,213.116,213.2284,213.0691,213.0878,3818.0
2021-03-10 14:15:00,227.37,227.39,227.26,227.35,1702.0,213.0878,213.1066,212.9848,213.0691,1702.0
2021-03-10 14:20:00,227.42,227.45,227.03,227.07,5157.0,213.1347,213.1628,212.7692,212.8067,5157.0
2021-03-10 14:25:00,227.06,227.4,227.06,227.28,7108.0,212.7973,213.116,212.7973,213.0035,7108.0
2021-03-10 14:30:00,227.21,227.34,227.18,227.22,4362.0,212.9379,213.0597,212.9098,212.9473,4362.0
2021-03-10 14:35:00,227.26,227.3,227.06,227.11,7536.0,212.9848,213.0222,212.7973,212.8442,7536.0
2021-03-10 14:40:00,227.11,227.23,226.78,226.94,9604.0,212.8442,212.9566,212.5349,212.6849,9604.0
2021-03-10 14:45:00,226.87,227.46,226.86,227.46,9474.0,212.6193,213.1722,212.6099,213.1722,9474.0
2021-03-10 14:50:00,227.38,227.42,227.18,227.23,4687.0,213.0972,213.1347,212.9098,212.9566,4687.0
2021-03-10 14:55:00,227.2,227.28,227.11,227.16,18947.0,212.9285,213.0035,212.8442,212.891,18947.0
2021-03-10 15:00:00,227.15,227.21,227.04,227.16,10306.0,212.8817,212.9379,212.7786,212.891,10306.0
2021-03-10 15:05:00,227.11,227.31,227.1,227.26,11377.0,212.8442,213.0316,212.8348,212.9848,11377.0
2021-03-10 15:10:00,227.32,227.42,227.23,227.27,7981.0,213.041,213.1347,212.9566,212.9941,7981.0
2021-03-10 15:15:00,227.31,227.54,227.3,227.48,6625.0,213.0316,213.2472,213.0222,213.1909,6625.0
2021-03-10 15:20:00,227.57,227.8,227.5,227.75,5271.0,213.2753,213.4908,213.2097,213.444,5271.0
2021-03-10 15:25:00,227.81,227.81,227.56,227.59,5922.0,213.5002,213.5002,213.2659,213.294,5922.0
2021-03-10 15:30:00,227.48,227.75,227.47,227.48,8025.0,213.1909,213.444,213.1816,213.1909,8025.0
2021-03-10 15:35:00,227.47,227.52,227.18,227.42,12843.0,213.1816,213.2284,212.9098,213.1347,12843.0
2021-03-10 15:40:00,227.39,227.41,227.23,227.34,7894.0,213.1066,213.1253,212.9566,213.0597,7894.0
2021-03-10 15:45:00,227.35,227.41,227.17,227.26,18342.0,213.0691,213.1253,212.9004,212.9848,18342.0
2021-03-10 15:50:00,227.0,227.47,227.0,227.24,17750.0,212.7411,213.1816,212.7411,212.966,17750.0
2021-03-10 15:55:00,227.3,227.4,227.0,227.11,52038.0,213.0222,213.116,212.7411,212.8442,52038.0
2021-03-11 09:30:00,227.09,228.34,227.02,227.02,13299.0,212.8254,213.9969,212.7598,212.7598,13299.0
2021-03-11 09:35:00,226.98,227.06,226.27,226.8,5836.0,212.7223,212.7973,212.0569,212.5536,5836.0
2021-03-11 09:40:00,226.86,227.5,226.64,227.5,3272.0,212.6099,213.2097,212.4037,213.2097,3272.0
2021-03-11 09:45:00,227.51,227.66,226.98,226.99,5907.0,213.2191,213.3596,212.7223,212.7317,5907.0
2021-03-11 09:50:00,227.0,227.28,226.5,227.28,12720.0,212.7411,213.0035,212.2725,213.0035,12720.0
2021-03-11 09:55:00,227.43,228.12,227.42,227.91,3045.0,213.1441,213.7907,213.1347,213.5939,3045.0
2021-03-11 10:00:00,227.83,228.2,227.83,227.99,1557.0,213.5189,213.8657,213.5189,213.6689,1557.0
2021-03-11 10:05:00,228.16,228.29,227.84,227.84,8762.0,213.8282,213.9501,213.5283,213.5283,8762.0
2021-03-11 10:10:00,227.63,227.66,227.54,227.54,2518.0,213.3315,213.3596,213.2472,213.2472,2518.0
2021-03-11 10:15:00,227.54,227.54,227.0,227.01,6416.0,213.2472,213.2472,212.7411,212.7505,6416.0
2021-03-11 10:20:00,227.15,227.52,227.04,227.41,2568.0,212.8817,213.2284,212.7786,213.1253,2568.0
2021-03-11 10:25:00,227.84,228.17,227.83,228.17,2017.0,213.5283,213.8376,213.5189,213.8376,2017.0
2021-03-11 10:30:00,228.1,228.58,228.1,228.47,3417.0,213.772,214.2218,213.772,214.1187,3417.0
2021-03-11 10:35:00,228.36,228.68,228.23,228.68,11311.0,214.0157,214.3156,213.8938,214.3156,11311.0
2021-03-11 10:40:00,228.69,228.86,228.43,228.63,11455.0,214.3249,214.4843,214.0813,214.2687,11455.0
2021-03-11 10:45:00,228.64,228.65,228.29,228.43,4346.0,214.2781,214.2874,213.9501,214.0813,4346.0
2021-03-11 10:50:00,228.45,228.62,228.25,228.56,3465.0,214.1,214.2593,213.9126,214.2031,3465.0
2021-03-11 10:55:00,228.55,228.64,228.41,228.49,1416.0,214.1937,214.2781,214.0625,214.1375,1416.0
2021-03-11 11:00:00,228.5,228.8,228.5,228.73,1544.0,214.1469,214.428,214.1469,214.3624,1544.0
2021-03-11 11:05:00,228.58,228.61,228.48,228.57,4643.0,214.2218,214.25,214.1281,214.2125,4643.0
2021-03-11 11:10:00,228.81,228.93,228.69,228.85,2909.0,214.4374,214.5499,214.3249,214.4749,2909.0
2021-03-11 11:15:00,228.81,229.17,228.8,228.95,5760.0,214.4374,214.7748,214.428,214.5686,5760.0
2021-03-11 11:20:00,228.87,228.91,228.57,228.57,3883.0,214.4936,214.5311,214.2125,214.2125,3883.0
2021-03-11 11:25:00,228.62,228.74,228.57,228.69,5746.0,214.2593,214.3718,214.2125,214.3249,5746.0
2021-03-11 11:30:00,228.66,228.92,228.65,228.86,2973.0,214.2968,214.5405,214.2874,214.4843,2973.0
2021-03-11 11:35:00,228.83,228.91,228.61,228.75,12650.0,214.4561,214.5311,214.25,214.3812,12650.0
2021-03-11 11:40:00,228.72,228.73,228.66,228.72,1591.0,214.353,214.3624,214.2968,214.353,1591.0
2021-03-11 11:45:00,228.86,229.03,228.75,229.03,7966.0,214.4843,214.6436,214.3812,214.6436,7966.0
2021-03-11 11:50:00,229.01,229.22,228.83,229.14,19787.0,214.6248,214.8216,214.4561,214.7467,19787.0
2021-03-11 11:55:00,229.18,229.54,229.18,229.43,1325.0,214.7842,215.1215,214.7842,215.0184,1325.0
2021-03-11 12:00:00,229.41,229.7,229.39,229.7,1747.0,214.9997,215.2715,214.981,215.2715,1747.0
2021-03-11 12:05:00,229.6,229.71,229.59,229.71,2223.0,215.1778,215.2809,215.1684,215.2809,2223.0
2021-03-11 12:10:00,229.77,229.77,229.64,229.64,1300.0,215.3371,215.3371,215.2153,215.2153,1300.0
2021-03-11 12:15:00,229.65,229.74,229.46,229.51,2722.0,215.2246,215.309,215.0466,215.0934,2722.0
2021-03-11 12:20:00,229.55,229.65,229.18,229.18,1870.0,215.1309,215.2246,214.7842,214.7842,1870.0
2021-03-11 12:25:00,229.43,229.49,229.25,229.41,2741.0,215.0184,215.0747,214.8498,214.9997,2741.0
2021-03-11 12:30:00,229.39,229.58,229.39,229.4,1700.0,214.981,215.159,214.981,214.9903,1700.0
2021-03-11 12:35:00,229.4,229.49,229.11,229.11,1509.0,214.9903,215.0747,214.7185,214.7185,1509.0
2021-03-11 12:40:00,229.11,229.15,228.82,229.03,1684.0,214.7185,214.756,214.4468,214.6436,1684.0
2021-03-11 12:45:00,229.06,229.09,228.7,228.7,7571.0,214.6717,214.6998,214.3343,214.3343,7571.0
2021-03-11 12:50:00,228.73,228.74,228.61,228.68,1994.0,214.3624,214.3718,214.25,214.3156,1994.0
2021-03-11 12:55:00,228.69,228.71,228.55,228.7,2200.0,214.3249,214.3437,214.1937,214.3343,2200.0
2021-03-11 13:00:00,228.7,228.97,228.7,228.89,1928.0,214.3343,214.5873,214.3343,214.5124,1928.0
2021-03-11 13:05:00,228.9,229.05,228.72,228.73,4292.0,214.5217,214.6623,214.353,214.3624,4292.0
2021-03-11 13:10:00,228.67,228.68,228.45,228.45,1975.0,214.3062,214.3156,214.1,214.1,1975.0
2021-03-11 13:15:00,228.38,228.54,228.38,228.5,1113.0,214.0344,214.1844,214.0344,214.1469,1113.0
2021-03-11 13:20:00,228.36,228.37,228.16,228.16,1232.0,214.0157,214.025,213.8282,213.8282,1232.0
2021-03-11 13:25:00,228.13,228.13,227.99,228.12,2459.0,213.8001,213.8001,213.6689,213.7907,2459.0
2021-03-11 13:30:00,228.14,228.25,228.1,228.24,2469.0,213.8095,213.9126,213.772,213.9032,2469.0
2021-03-11 13:35:00,228.25,228.26,228.17,228.25,1700.0,213.9126,213.9219,213.8376,213.9126,1700.0
2021-03-11 13:40:00,228.21,228.55,228.17,228.31,16726.0,213.8751,214.1937,213.8376,213.9688,16726.0
2021-03-11 13:45:00,228.3,228.32,228.26,228.27,650.0,213.9594,213.9782,213.9219,213.9313,650.0
2021-03-11 13:50:00,228.37,228.43,228.29,228.38,887.0,214.025,214.0813,213.9501,214.0344,887.0
2021-03-11 13:55:00,228.43,228.53,228.2,228.25,11200.0,214.0813,214.175,213.8657,213.9126,11200.0
2021-03-11 14:00:00,228.18,228.38,228.1,228.28,9039.0,213.847,214.0344,213.772,213.9407,9039.0
2021-03-11 14:05:00,228.29,228.29,228.0,228.1,1853.0,213.9501,213.9501,213.6783,213.772,1853.0
2021-03-11 14:10:00,228.1,228.2,228.01,228.08,15420.0,213.772,213.8657,213.6876,213.7532,15420.0
2021-03-11 14:15:00,228.09,228.13,228.0,228.11,5100.0,213.7626,213.8001,213.6783,213.7814,5100.0
2021-03-11 14:20:00,228.16,228.42,228.09,228.31,2772.0,213.8282,214.0719,213.7626,213.9688,2772.0
2021-03-11 14:25:00,228.3,228.3,228.18,228.21,2000.0,213.9594,213.9594,213.847,213.8751,2000.0
2021-03-11 14:30:00,228.17,228.22,228.05,228.09,2997.0,213.8376,213.8845,213.7251,213.7626,2997.0
2021-03-11 14:35:00,228.0,228.04,227.72,227.82,6441.0,213.6783,213.7158,213.4159,213.5096,6441.0
2021-03-11 14:40:00,227.68,227.75,227.44,227.67,5260.0,213.3784,213.444,213.1534,213.369,5260.0
2021-03-11 14:45:00,227.61,227.71,227.33,227.6,8991.0,213.3128,213.4065,213.0504,213.3034,8991.0
2021-03-11 14:50:00,227.59,227.84,227.56,227.7,4395.0,213.294,213.5283,213.2659,213.3971,4395.0
2021-03-11 14:55:00,227.68,227.68,227.51,227.56,7013.0,213.3784,213.3784,213.2191,213.2659,7013.0
2021-03-11 15:00:00,227.58,227.82,227.52,227.59,3664.0,213.2847,213.5096,213.2284,213.294,3664.0
2021-03-11 15:05:00,227.67,227.68,227.42,227.55,7092.0,213.369,213.3784,213.1347,213.2565,7092.0
2021-03-11 15:10:00,227.58,227.67,227.41,227.6,7728.0,213.2847,213.369,213.1253,213.3034,7728.0
2021-03-11 15:15:00,227.55,227.79,227.48,227.77,3329.0,213.2565,213.4815,213.1909,213.4627,3329.0
2021-03-11 15:20:00,227.77,227.83,227.72,227.8,2183.0,213.4627,213.5189,213.4159,213.4908,2183.0
2021-03-11 15:25:00,227.86,227.89,227.72,227.89,6419.0,213.5471,213.5752,213.4159,213.5752,6419.0
2021-03-11 15:30:00,228.04,228.16,228.01,228.16,5876.0,213.7158,213.8282,213.6876,213.8282,5876.0
2021-03-11 15:35:00,228.16,228.26,228.13,228.25,7498.0,213.8282,213.9219,213.8001,213.9126,7498.0
2021-03-11 15:40:00,228.28,228.36,228.2,228.31,6594.0,213.9407,214.0157,213.8657,213.9688,6594.0
2021-03-11 15:45:00,228.34,228.88,228.34,228.8,16289.0,213.9969,214.503,213.9969,214.428,16289.0
2021-03-11 15:50:00,228.76,228.77,228.38,228.58,18525.0,214.3905,214.3999,214.0344,214.2218,18525.0
2021-03-11 15:55:00,228.67,228.85,228.36,228.61,52245.0,214.3062,214.4749,214.0157,214.25,52245.0
2021-03-12 09:30:00,229.94,229.94,228.35,228.77,13127.0,215.4964,215.4964,214.0063,214.3999,13127.0
2021-03-12 09:35:00,228.98,229.61,228.86,229.61,1893.0,214.5967,215.1871,214.4843,215.1871,1893.0
2021-03-12 09:40:00,229.63,230.69,229.63,230.06,9676.0,215.2059,216.1993,215.2059,215.6089,9676.0
2021-03-12 09:45:00,230.2,231.08,230.0,230.6,7841.0,215.7401,216.5648,215.5526,216.115,7841.0
2021-03-12 09:50:00,230.63,230.67,230.27,230.39,1972.0,216.1431,216.1806,215.8057,215.9181,1972.0
2021-03-12 09:55:00,230.76,231.25,230.38,231.24,3765.0,216.2649,216.7241,215.9088,216.7148,3765.0
2021-03-12 10:00:00,231.18,231.33,231.01,231.26,2329.0,216.6585,216.7991,216.4992,216.7335,2329.0
2021-03-12 10:05:00,231.54,231.54,231.07,231.07,2875.0,216.9959,216.9959,216.5554,216.5554,2875.0
2021-03-12 10:10:00,231.23,231.46,231.14,231.37,4867.0,216.7054,216.9209,216.621,216.8366,4867.0
2021-03-12 10:15:00,231.29,231.41,231.12,231.31,4271.0,216.7616,216.8741,216.6023,216.7804,4271.0
2021-03-12 10:20:00,231.39,231.39,231.0,231.03,4740.0,216.8553,216.8553,216.4898,216.5179,4740.0
2021-03-12 10:25:00,231.0,231.0,230.5,230.59,6927.0,216.4898,216.4898,216.0212,216.1056,6927.0
2021-03-12 10:30:00,230.63,231.15,230.52,230.89,11170.0,216.1431,216.6304,216.04,216.3867,11170.0
2021-03-12 10:35:00,230.8,231.1,230.75,231.01,10563.0,216.3024,216.5835,216.2555,216.4992,10563.0
2021-03-12 10:40:00,230.93,230.93,230.11,230.26,8723.0,216.4242,216.4242,215.6557,215.7963,8723.0
2021-03-12 10:45:00,230.44,230.5,230.05,230.05,4038.0,215.965,216.0212,215.5995,215.5995,4038.0
2021-03-12 10:50:00,230.07,230.26,229.72,229.72,4024.0,215.6182,215.7963,215.2902,215.2902,4024.0
2021-03-12 10:55:00,229.81,230.27,229.78,229.96,2050.0,215.3746,215.8057,215.3465,215.5152,2050.0
2021-03-12 11:00:00,229.92,230.09,229.63,229.8,3328.0,215.4777,215.637,215.2059,215.3652,3328.0
2021-03-12 11:05:00,229.64,230.08,229.6,229.93,7695.0,215.2153,215.6276,215.1778,215.487,7695.0
2021-03-12 11:10:00,230.13,230.13,229.84,229.84,1308.0,215.6745,215.6745,215.4027,215.4027,1308.0
2021-03-12 11:15:00,229.71,229.73,229.05,229.15,2519.0,215.2809,215.2996,214.6623,214.756,2519.0
2021-03-12 11:20:00,229.05,229.48,229.05,229.43,1663.0,214.6623,215.0653,214.6623,215.0184,1663.0
2021-03-12 11:25:00,229.51,229.68,229.37,229.67,3952.0,215.0934,215.2527,214.9622,215.2434,3952.0
2021-03-12 11:30:00,229.5,229.87,229.5,229.75,5144.0,215.084,215.4308,215.084,215.3183,5144.0
2021-03-12 11:35:00,229.76,230.06,229.47,229.78,4882.0,215.3277,215.6089,215.0559,215.3465,4882.0
2021-03-12 11:40:00,229.73,229.96,229.72,229.96,2221.0,215.2996,215.5152,215.2902,215.5152,2221.0
2021-03-12 11:45:00,229.94,230.09,229.91,230.02,4426.0,215.4964,215.637,215.4683,215.5714,4426.0
2021-03-12 11:50:00,229.96,230.11,229.96,230.04,2000.0,215.5152,215.6557,215.5152,215.5901,2000.0
2021-03-12 11:55:00,230.05,230.27,229.92,230.19,4641.0,215.5995,215.8057,215.4777,215.7307,4641.0
2021-03-12 12:00:00,230.38,230.38,229.95,230.05,3236.0,215.9088,215.9088,215.5058,215.5995,3236.0
2021-03-12 12:05:00,230.13,230.22,230.0,230.12,2345.0,215.6745,215.7588,215.5526,215.6651,2345.0
2021-03-12 12:10:00,230.13,230.33,230.1,230.32,3752.0,215.6745,215.8619,215.6464,215.8525,3752.0
2021-03-12 12:15:00,230.36,230.43,230.24,230.3,3648.0,215.89,215.9556,215.7776,215.8338,3648.0
2021-03-12 12:20:00,230.18,230.48,230.18,230.38,9914.0,215.7213,216.0025,215.7213,215.9088,9914.0
2021-03-12 12:25:00,230.45,230.74,230.43,230.66,4531.0,215.9744,216.2462,215.9556,216.1712,4531.0
2021-03-12 12:30:00,230.7,230.99,230.65,230.89,5987.0,216.2087,216.4805,216.1618,216.3867,5987.0
2021-03-12 12:35:00,230.99,231.0,230.66,230.87,5405.0,216.4805,216.4898,216.1712,216.368,5405.0
2021-03-12 12:40:00,230.8,230.83,230.55,230.65,2143.0,216.3024,216.3305,216.0681,216.1618,2143.0
2021-03-12 12:45:00,230.65,230.78,230.65,230.66,2560.0,216.1618,216.2836,216.1618,216.1712,2560.0
2021-03-12 12:50:00,230.58,230.59,230.13,230.52,5060.0,216.0962,216.1056,215.6745,216.04,5060.0
2021-03-12 12:55:00,230.52,230.6,230.5,230.6,1357.0,216.04,216.115,216.0212,216.115,1357.0
2021-03-12 13:00:00,230.63,230.84,230.27,230.56,3677.0,216.1431,216.3399,215.8057,216.0775,3677.0
2021-03-12 13:05:00,230.65,231.04,230.53,231.01,7556.0,216.1618,216.5273,216.0494,216.4992,7556.0
2021-03-12 13:10:00,230.94,231.05,230.87,231.02,5324.0,216.4336,216.5367,216.368,216.5086,5324.0
2021-03-12 13:15:00,231.0,231.07,230.82,230.88,3267.0,216.4898,216.5554,216.3211,216.3774,3267.0
2021-03-12 13:20:00,230.86,230.87,230.6,230.65,3477.0,216.3586,216.368,216.115,216.1618,3477.0
2021-03-12 13:25:00,230.65,230.9,230.58,230.87,2000.0,216.1618,216.3961,216.0962,216.368,2000.0
2021-03-12 13:30:00,230.81,230.93,230.73,230.8,2839.0,216.3118,216.4242,216.2368,216.3024,2839.0
2021-03-12 13:35:00,230.8,230.99,230.75,230.78,3732.0,216.3024,216.4805,216.2555,216.2836,3732.0
2021-03-12 13:40:00,230.93,231.06,230.88,230.96,3425.0,216.4242,216.5461,216.3774,216.4523,3425.0
2021-03-12 13:45:00,230.88,230.94,230.73,230.94,3488.0,216.3774,216.4336,216.2368,216.4336,3488.0
2021-03-12 13:50:00,230.8,231.08,230.78,231.02,5776.0,216.3024,216.5648,216.2836,216.5086,5776.0
2021-03-12 13:55:00,231.08,231.16,231.03,231.08,3690.0,216.5648,216.6398,216.5179,216.5648,3690.0
2021-03-12 14:00:00,231.04,231.34,230.95,230.95,3152.0,216.5273,216.8085,216.443,216.443,3152.0
2021-03-12 14:05:00,231.0,231.15,230.95,231.15,1437.0,216.4898,216.6304,216.443,216.6304,1437.0
2021-03-12 14:10:00,231.03,231.36,230.81,231.2,9053.0,216.5179,216.8272,216.3118,216.6773,9053.0
2021-03-12 14:15:00,231.34,231.7,231.11,231.24,7281.0,216.8085,217.1459,216.5929,216.7148,7281.0
2021-03-12 14:20:00,231.09,231.16,230.94,230.94,1700.0,216.5742,216.6398,216.4336,216.4336,1700.0
2021-03-12 14:25:00,230.91,230.97,230.52,230.52,3665.0,216.4055,216.4617,216.04,216.04,3665.0
2021-03-12 14:30:00,230.67,230.83,230.46,230.64,5914.0,216.1806,216.3305,215.9837,216.1524,5914.0
2021-03-12 14:35:00,230.52,230.67,230.43,230.6,3492.0,216.04,216.1806,215.9556,216.115,3492.0
2021-03-12 14:40:00,230.72,230.8,230.6,230.8,1321.0,216.2274,216.3024,216.115,216.3024,1321.0
2021-03-12 14:45:00,230.82,231.13,230.82,230.84,5039.0,216.3211,216.6117,216.3211,216.3399,5039.0
2021-03-12 14:50:00,230.88,231.08,230.86,230.89,5460.0,216.3774,216.5648,216.3586,216.3867,5460.0
2021-03-12 14:55:00,230.83,231.07,230.77,230.88,5358.0,216.3305,216.5554,216.2743,216.3774,5358.0
2021-03-12 15:00:00,230.93,230.98,230.6,230.67,4824.0,216.4242,216.4711,216.115,216.1806,4824.0
2021-03-12 15:05:00,230.7,230.72,230.5,230.55,4355.0,216.2087,216.2274,216.0212,216.0681,4355.0
2021-03-12 15:10:00,230.55,230.55,230.06,230.06,4451.0,216.0681,216.0681,215.6089,215.6089,4451.0
2021-03-12 15:15:00,230.18,230.39,230.17,230.25,5736.0,215.7213,215.9181,215.712,215.7869,5736.0
2021-03-12 15:20:00,230.22,230.42,230.18,230.34,6899.0,215.7588,215.9463,215.7213,215.8713,6899.0
2021-03-12 15:25:00,230.43,230.44,230.21,230.3,5413.0,215.9556,215.965,215.7495,215.8338,5413.0
2021-03-12 15:30:00,230.26,230.45,230.04,230.06,10346.0,215.7963,215.9744,215.5901,215.6089,10346.0
2021-03-12 15:35:00,230.12,230.15,229.86,229.86,8271.0,215.6651,215.6932,215.4214,215.4214,8271.0
2021-03-12 15:40:00,229.81,229.93,229.67,229.81,10051.0,215.3746,215.487,215.2434,215.3746,10051.0
2021-03-12 15:45:00,229.8,229.82,229.52,229.58,6589.0,215.3652,215.3839,215.1028,215.159,6589.0
2021-03-12 15:50:00,229.55,229.61,229.21,229.59,14026.0,215.1309,215.1871,214.8123,215.1684,14026.0
2021-03-12 15:55:00,229.56,229.78,229.29,229.32,37302.0,215.1403,215.3465,214.8872,214.9154,37302.0
2021-03-15 09:30:00,229.91,231.11,229.5,230.81,18701.0,215.4683,216.5929,215.084,216.3118,18701.0
2021-03-15 09:35:00,230.82,231.29,230.22,230.84,3786.0,216.3211,216.7616,215.7588,216.3399,3786.0
2021-03-15 09:40:00,230.72,230.72,229.5,229.5,29355.0,216.2274,216.2274,215.084,215.084,29355.0
2021-03-15 09:45:00,229.56,229.78,229.0,229.08,2041.0,215.1403,215.3465,214.6155,214.6904,2041.0
2021-03-15 09:50:00,228.89,229.11,228.4,228.8,3390.0,214.5124,214.7185,214.0531,214.428,3390.0
2021-03-15 09:55:00,228.88,229.42,228.75,229.19,49463.0,214.503,215.0091,214.3812,214.7935,49463.0
2021-03-15 10:00:00,229.38,229.38,228.45,228.56,1800.0,214.9716,214.9716,214.1,214.2031,1800.0
2021-03-15 10:05:00,228.68,229.04,228.61,228.61,2415.0,214.3156,214.6529,214.25,214.25,2415.0
2021-03-15 10:10:00,228.63,228.99,228.48,228.76,2000.0,214.2687,214.6061,214.1281,214.3905,2000.0
2021-03-15 10:15:00,228.67,228.67,228.36,228.61,1500.0,214.3062,214.3062,214.0157,214.25,1500.0
2021-03-15 10:20:00,228.55,229.24,228.5,229.24,8961.0,214.1937,214.8404,214.1469,214.8404,8961.0
2021-03-15 10:25:00,229.17,229.52,228.97,229.42,2327.0,214.7748,215.1028,214.5873,215.0091,2327.0
2021-03-15 10:30:00,229.33,229.58,229.33,229.45,2138.0,214.9247,215.159,214.9247,215.0372,2138.0
2021-03-15 10:35:00,229.56,230.17,229.56,230.02,4221.0,215.1403,215.712,215.1403,215.5714,4221.0
2021-03-15 10:40:00,230.11,230.12,229.97,230.08,1906.0,215.6557,215.6651,215.5245,215.6276,1906.0
2021-03-15 10:45:00,230.09,230.13,229.94,229.94,1658.0,215.637,215.6745,215.4964,215.4964,1658.0
2021-03-15 10:50:00,229.86,230.05,229.66,229.97,3712.0,215.4214,215.5995,215.234,215.5245,3712.0
2021-03-15 10:55:00,230.0,230.43,230.0,230.3,10330.0,215.5526,215.9556,215.5526,215.8338,10330.0
2021-03-15 11:00:00,230.35,230.49,230.27,230.49,2612.0,215.8807,216.0119,215.8057,216.0119,2612.0
2021-03-15 11:05:00,230.5,230.66,230.5,230.63,700.0,216.0212,216.1712,216.0212,216.1431,700.0
2021-03-15 11:10:00,230.56,230.66,230.35,230.35,1602.0,216.0775,216.1712,215.8807,215.8807,1602.0
2021-03-15 11:15:00,230.4,230.4,230.2,230.2,1353.0,215.9275,215.9275,215.7401,215.7401,1353.0
2021-03-15 11:20:00,230.02,230.08,229.77,229.84,1600.0,215.5714,215.6276,215.3371,215.4027,1600.0
2021-03-15 11:25:00,229.81,229.91,229.53,229.53,2887.0,215.3746,215.4683,215.1122,215.1122,2887.0
2021-03-15 11:30:00,229.53,229.62,229.01,229.13,2042.0,215.1122,215.1965,214.6248,214.7373,2042.0
2021-03-15 11:35:00,229.19,229.19,228.96,229.04,1482.0,214.7935,214.7935,214.578,214.6529,1482.0
2021-03-15 11:40:00,229.33,229.36,229.16,229.16,1050.0,214.9247,214.9528,214.7654,214.7654,1050.0
2021-03-15 11:45:00,229.11,229.28,229.1,229.15,1918.0,214.7185,214.8779,214.7092,214.756,1918.0
2021-03-15 11:50:00,229.17,229.24,228.98,229.24,1304.0,214.7748,214.8404,214.5967,214.8404,1304.0
2021-03-15 11:55:00,229.3,229.4,229.15,229.4,797.0,214.8966,214.9903,214.756,214.9903,797.0
2021-03-15 12:00:00,229.29,229.39,229.22,229.29,1102.0,214.8872,214.981,214.8216,214.8872,1102.0
2021-03-15 12:05:00,229.28,229.45,229.19,229.3,1635.0,214.8779,215.0372,214.7935,214.8966,1635.0
2021-03-15 12:10:00,229.32,229.32,228.93,228.94,2272.0,214.9154,214.9154,214.5499,214.5592,2272.0
2021-03-15 12:15:00,229.03,229.53,228.96,229.4,4328.0,214.6436,215.1122,214.578,214.9903,4328.0
2021-03-15 12:20:00,229.54,229.6,229.43,229.48,2500.0,215.1215,215.1778,215.0184,215.0653,2500.0
2021-03-15 12:25:00,229.51,229.66,229.41,229.65,1635.0,215.0934,215.234,214.9997,215.2246,1635.0
2021-03-15 12:30:00,229.72,229.75,229.5,229.58,2021.0,215.2902,215.3183,215.084,215.159,2021.0
2021-03-15 12:35:00,229.41,229.78,229.38,229.78,1100.0,214.9997,215.3465,214.9716,215.3465,1100.0
2021-03-15 12:40:00,229.7,229.7,229.59,229.63,1371.0,215.2715,215.2715,215.1684,215.2059,1371.0
2021-03-15 12:45:00,229.74,230.07,229.74,230.07,2065.0,215.309,215.6182,215.309,215.6182,2065.0
2021-03-15 12:50:00,230.09,230.22,230.03,230.21,2100.0,215.637,215.7588,215.5808,215.7495,2100.0
2021-03-15 12:55:00,230.22,230.32,229.95,230.12,2240.0,215.7588,215.8525,215.5058,215.6651,2240.0
2021-03-15 13:00:00,230.16,230.25,229.99,230.12,2694.0,215.7026,215.7869,215.5433,215.6651,2694.0
2021-03-15 13:05:00,230.01,230.01,229.71,229.71,900.0,215.562,215.562,215.2809,215.2809,900.0
2021-03-15 13:10:00,229.63,229.66,229.54,229.62,544.0,215.2059,215.234,215.1215,215.1965,544.0
2021-03-15 13:15:00,229.55,229.7,229.44,229.67,1684.0,215.1309,215.2715,215.0278,215.2434,1684.0
2021-03-15 13:20:00,229.66,229.69,229.62,229.62,1000.0,215.234,215.2621,215.1965,215.1965,1000.0
2021-03-15 13:25:00,229.61,229.7,229.56,229.68,1029.0,215.1871,215.2715,215.1403,215.2527,1029.0
2021-03-15 13:30:00,229.62,229.7,229.51,229.52,1810.0,215.1965,215.2715,215.0934,215.1028,1810.0
2021-03-15 13:35:00,229.54,229.54,229.41,229.43,1188.0,215.1215,215.1215,214.9997,215.0184,1188.0
2021-03-15 13:40:00,229.46,229.73,229.41,229.59,2304.0,215.0466,215.2996,214.9997,215.1684,2304.0
2021-03-15 13:45:00,229.54,229.7,229.5,229.57,2532.0,215.1215,215.2715,215.084,215.1497,2532.0
2021-03-15 13:50:00,229.66,229.69,229.5,229.64,1614.0,215.234,215.2621,215.084,215.2153,1614.0
2021-03-15 13:55:00,229.76,229.76,229.4,229.4,3361.0,215.3277,215.3277,214.9903,214.9903,3361.0
2021-03-15 14:00:00,229.4,229.41,229.3,229.36,1636.0,214.9903,214.9997,214.8966,214.9528,1636.0
2021-03-15 14:05:00,229.25,229.25,228.81,229.01,4451.0,214.8498,214.8498,214.4374,214.6248,4451.0
2021-03-15 14:10:00,228.97,228.97,228.94,228.94,300.0,214.5873,214.5873,214.5592,214.5592,300.0
2021-03-15 14:15:00,228.97,229.08,228.7,228.8,2939.0,214.5873,214.6904,214.3343,214.428,2939.0
2021-03-15 14:20:00,228.77,228.88,228.76,228.86,2527.0,214.3999,214.503,214.3905,214.4843,2527.0
2021-03-15 14:25:00,228.86,229.08,228.84,229.01,1692.0,214.4843,214.6904,214.4655,214.6248,1692.0
2021-03-15 14:30:00,229.04,229.34,229.02,229.25,4415.0,214.6529,214.9341,214.6342,214.8498,4415.0
2021-03-15 14:35:00,229.21,229.36,229.14,229.36,1834.0,214.8123,214.9528,214.7467,214.9528,1834.0
2021-03-15 14:40:00,229.36,229.39,229.03,229.2,2132.0,214.9528,214.981,214.6436,214.8029,2132.0
2021-03-15 14:45:00,229.02,229.05,228.73,228.73,1402.0,214.6342,214.6623,214.3624,214.3624,1402.0
2021-03-15 14:50:00,228.79,228.86,228.51,228.51,2888.0,214.4186,214.4843,214.1562,214.1562,2888.0
2021-03-15 14:55:00,228.52,228.68,228.45,228.56,3012.0,214.1656,214.3156,214.1,214.2031,3012.0
2021-03-15 15:00:00,228.6,228.74,228.43,228.49,3912.0,214.2406,214.3718,214.0813,214.1375,3912.0
2021-03-15 15:05:00,228.43,228.49,228.3,228.47,2140.0,214.0813,214.1375,213.9594,214.1187,2140.0
2021-03-15 15:10:00,228.42,228.53,228.21,228.22,3221.0,214.0719,214.175,213.8751,213.8845,3221.0
2021-03-15 15:15:00,228.31,228.42,228.2,228.24,3213.0,213.9688,214.0719,213.8657,213.9032,3213.0
2021-03-15 15:20:00,228.24,228.58,228.24,228.44,4071.0,213.9032,214.2218,213.9032,214.0906,4071.0
2021-03-15 15:25:00,228.46,228.53,228.42,228.49,4607.0,214.1094,214.175,214.0719,214.1375,4607.0
2021-03-15 15:30:00,228.44,228.44,228.15,228.23,5866.0,214.0906,214.0906,213.8188,213.8938,5866.0
2021-03-15 15:35:00,228.21,228.47,228.15,228.47,6472.0,213.8751,214.1187,213.8188,214.1187,6472.0
2021-03-15 15:40:00,228.49,228.75,228.48,228.71,7022.0,214.1375,214.3812,214.1281,214.3437,7022.0
2021-03-15 15:45:00,228.66,228.93,228.62,228.93,6854.0,214.2968,214.5499,214.2593,214.5499,6854.0
2021-03-15 15:50:00,228.86,229.63,228.7,229.33,18330.0,214.4843,215.2059,214.3343,214.9247,18330.0
2021-03-15 15:55:00,229.3,229.87,229.27,229.83,21191.0,214.8966,215.4308,214.8685,215.3933,21191.0
2021-03-16 09:30:00,230.38,230.99,230.08,230.12,13100.0,215.9088,216.4805,215.6276,215.6651,13100.0
2021-03-16 09:35:00,230.56,231.34,230.23,231.16,9918.0,216.0775,216.8085,215.7682,216.6398,9918.0
2021-03-16 09:40:00,231.02,231.62,231.01,231.31,4846.0,216.5086,217.0709,216.4992,216.7804,4846.0
2021-03-16 09:45:00,231.07,231.42,230.7,230.99,5613.0,216.5554,216.8834,216.2087,216.4805,5613.0
2021-03-16 09:50:00,231.1,231.33,230.55,230.62,4502.0,216.5835,216.7991,216.0681,216.1337,4502.0
2021-03-16 09:55:00,230.85,230.91,230.43,230.54,2811.0,216.3492,216.4055,215.9556,216.0587,2811.0
2021-03-16 10:00:00,230.21,230.44,230.07,230.27,1973.0,215.7495,215.965,215.6182,215.8057,1973.0
2021-03-16 10:05:00,230.12,230.78,230.05,230.78,6075.0,215.6651,216.2836,215.5995,216.2836,6075.0
2021-03-16 10:10:00,230.78,230.89,230.13,230.51,3300.0,216.2836,216.3867,215.6745,216.0306,3300.0
2021-03-16 10:15:00,230.54,230.75,230.41,230.75,1919.0,216.0587,216.2555,215.9369,216.2555,1919.0
2021-03-16 10:20:00,230.74,230.81,230.55,230.62,1310.0,216.2462,216.3118,216.0681,216.1337,1310.0
2021-03-16 10:25:00,230.72,230.78,230.42,230.51,2005.0,216.2274,216.2836,215.9463,216.0306,2005.0
2021-03-16 10:30:00,230.58,230.91,230.57,230.91,1788.0,216.0962,216.4055,216.0868,216.4055,1788.0
2021-03-16 10:35:00,230.99,231.11,230.76,230.84,8005.0,216.4805,216.5929,216.2649,216.3399,8005.0
2021-03-16 10:40:00,230.85,231.04,230.85,231.03,2600.0,216.3492,216.5273,216.3492,216.5179,2600.0
2021-03-16 10:45:00,230.96,231.27,230.93,231.27,3106.0,216.4523,216.7429,216.4242,216.7429,3106.0
2021-03-16 10:50:00,231.3,231.3,230.99,230.99,1722.0,216.771,216.771,216.4805,216.4805,1722.0
2021-03-16 10:55:00,231.21,231.87,231.1,231.6,12168.0,216.6866,217.3052,216.5835,217.0521,12168.0
2021-03-16 11:00:00,231.63,231.73,231.47,231.69,3320.0,217.0803,217.174,216.9303,217.1365,3320.0
2021-03-16 11:05:00,231.65,231.84,231.65,231.8,3811.0,217.099,217.2771,217.099,217.2396,3811.0
2021-03-16 11:10:00,231.93,232.44,231.78,232.44,10366.0,217.3614,217.8394,217.2208,217.8394,10366.0
2021-03-16 11:15:00,232.42,232.77,232.35,232.4,12344.0,217.8206,218.1486,217.755,217.8019,12344.0
2021-03-16 11:20:00,232.12,232.38,232.06,232.31,3353.0,217.5395,217.7831,217.4832,217.7175,3353.0
2021-03-16 11:25:00,232.47,232.66,232.45,232.58,5319.0,217.8675,218.0456,217.8487,217.9706,5319.0
2021-03-16 11:30:00,232.69,232.91,232.37,232.38,3635.0,218.0737,218.2799,217.7738,217.7831,3635.0
2021-03-16 11:35:00,232.33,232.5,232.08,232.16,2588.0,217.7363,217.8956,217.502,217.577,2588.0
2021-03-16 11:40:00,232.15,232.27,232.1,232.17,2324.0,217.5676,217.6801,217.5207,217.5863,2324.0
2021-03-16 11:45:00,232.19,232.26,232.01,232.11,1650.0,217.6051,217.6707,217.4364,217.5301,1650.0
2021-03-16 11:50:00,232.16,232.16,231.84,232.1,5674.0,217.577,217.577,217.2771,217.5207,5674.0
2021-03-16 11:55:00,232.24,232.24,232.07,232.24,2606.0,217.6519,217.6519,217.4926,217.6519,2606.0
2021-03-16 12:00:00,232.14,232.21,231.71,231.73,2533.0,217.5582,217.6238,217.1552,217.174,2533.0
2021-03-16 12:05:00,231.64,231.64,231.13,231.18,2263.0,217.0896,217.0896,216.6117,216.6585,2263.0
2021-03-16 12:10:00,231.23,231.23,231.06,231.13,2174.0,216.7054,216.7054,216.5461,216.6117,2174.0
2021-03-16 12:15:00,231.14,231.17,230.75,230.95,4838.0,216.621,216.6491,216.2555,216.443,4838.0
2021-03-16 12:20:00,230.96,230.96,230.52,230.52,1832.0,216.4523,216.4523,216.04,216.04,1832.0
2021-03-16 12:25:00,230.61,230.66,230.38,230.39,1594.0,216.1243,216.1712,215.9088,215.9181,1594.0
2021-03-16 12:30:00,230.55,230.68,230.51,230.68,1000.0,216.0681,216.1899,216.0306,216.1899,1000.0
2021-03-16 12:35:00,230.68,230.73,230.49,230.65,2186.0,216.1899,216.2368,216.0119,216.1618,2186.0
2021-03-16 12:40:00,230.61,230.65,230.47,230.62,3251.0,216.1243,216.1618,215.9931,216.1337,3251.0
2021-03-16 12:45:00,230.6,230.61,230.47,230.54,1421.0,216.115,216.1243,215.9931,216.0587,1421.0
2021-03-16 12:50:00,230.51,230.68,230.47,230.64,4223.0,216.0306,216.1899,215.9931,216.1524,4223.0
2021-03-16 12:55:00,230.65,230.72,230.55,230.67,2744.0,216.1618,216.2274,216.0681,216.1806,2744.0
2021-03-16 13:00:00,230.67,230.82,230.36,230.82,7697.0,216.1806,216.3211,215.89,216.3211,7697.0
2021-03-16 13:05:00,230.74,231.79,230.74,231.54,2620.0,216.2462,217.2302,216.2462,216.9959,2620.0
2021-03-16 13:10:00,231.48,231.51,231.09,231.27,1900.0,216.9397,216.9678,216.5742,216.7429,1900.0
2021-03-16 13:15:00,231.16,231.35,231.09,231.33,1890.0,216.6398,216.8178,216.5742,216.7991,1890.0
2021-03-16 13:20:00,231.33,231.42,231.27,231.42,1480.0,216.7991,216.8834,216.7429,216.8834,1480.0
2021-03-16 13:25:00,231.36,231.7,231.26,231.55,4307.0,216.8272,217.1459,216.7335,217.0053,4307.0
2021-03-16 13:30:00,231.46,231.79,231.41,231.64,3702.0,216.9209,217.2302,216.8741,217.0896,3702.0
2021-03-16 13:35:00,231.64,231.71,231.3,231.35,2500.0,217.0896,217.1552,216.771,216.8178,2500.0
2021-03-16 13:40:00,231.29,231.29,230.91,231.15,8433.0,216.7616,216.7616,216.4055,216.6304,8433.0
2021-03-16 13:45:00,231.15,231.42,231.1,231.38,2647.0,216.6304,216.8834,216.5835,216.846,2647.0
2021-03-16 13:50:00,231.41,231.43,231.08,231.08,2135.0,216.8741,216.8928,216.5648,216.5648,2135.0
2021-03-16 13:55:00,231.11,231.23,231.03,231.04,1500.0,216.5929,216.7054,216.5179,216.5273,1500.0
2021-03-16 14:00:00,230.87,231.18,230.87,231.18,1078.0,216.368,216.6585,216.368,216.6585,1078.0
2021-03-16 14:05:00,231.32,231.32,230.58,230.68,5043.0,216.7897,216.7897,216.0962,216.1899,5043.0
2021-03-16 14:10:00,230.73,230.78,230.57,230.71,2999.0,216.2368,216.2836,216.0868,216.218,2999.0
2021-03-16 14:15:00,230.78,230.78,230.41,230.5,3750.0,216.2836,216.2836,215.9369,216.0212,3750.0
2021-03-16 14:20:00,230.77,230.81,230.46,230.49,3103.0,216.2743,216.3118,215.9837,216.0119,3103.0
2021-03-16 14:25:00,230.51,230.78,230.45,230.74,3900.0,216.0306,216.2836,215.9744,216.2462,3900.0
2021-03-16 14:30:00,230.99,231.01,230.59,230.59,3506.0,216.4805,216.4992,216.1056,216.1056,3506.0
2021-03-16 14:35:00,230.52,230.6,230.41,230.48,1500.0,216.04,216.115,215.9369,216.0025,1500.0
2021-03-16 14:40:00,230.55,230.74,230.31,230.69,4472.0,216.0681,216.2462,215.8432,216.1993,4472.0
2021-03-16 14:45:00,230.8,231.04,230.75,230.9,2385.0,216.3024,216.5273,216.2555,216.3961,2385.0
2021-03-16 14:50:00,230.84,231.17,230.84,230.97,2250.0,216.3399,216.6491,216.3399,216.4617,2250.0
2021-03-16 14:55:00,231.3,231.3,230.84,230.97,2644.0,216.771,216.771,216.3399,216.4617,2644.0
2021-03-16 15:00:00,230.91,230.91,230.18,230.37,3696.0,216.4055,216.4055,215.7213,215.8994,3696.0
2021-03-16 15:05:00,230.26,230.67,230.26,230.27,2885.0,215.7963,216.1806,215.7963,215.8057,2885.0
2021-03-16 15:10:00,230.36,230.37,230.07,230.16,2632.0,215.89,215.8994,215.6182,215.7026,2632.0
2021-03-16 15:15:00,230.23,230.55,230.23,230.41,4740.0,215.7682,216.0681,215.7682,215.9369,4740.0
2021-03-16 15:20:00,230.45,230.56,230.14,230.41,6658.0,215.9744,216.0775,215.6838,215.9369,6658.0
2021-03-16 15:25:00,230.41,230.5,230.24,230.4,3551.0,215.9369,216.0212,215.7776,215.9275,3551.0
2021-03-16 15:30:00,230.5,231.2,230.47,231.2,6367.0,216.0212,216.6773,215.9931,216.6773,6367.0
2021-03-16 15:35:00,231.06,231.66,231.06,231.2,5937.0,216.5461,217.1084,216.5461,216.6773,5937.0
2021-03-16 15:40:00,231.17,231.18,230.77,230.77,6044.0,216.6491,216.6585,216.2743,216.2743,6044.0
2021-03-16 15:45:00,230.79,230.8,230.39,230.39,12296.0,216.293,216.3024,215.9181,215.9181,12296.0
2021-03-16 15:50:00,230.41,230.75,230.05,230.73,15967.0,215.9369,216.2555,215.5995,216.2368,15967.0
2021-03-16 15:55:00,230.69,230.94,230.12,230.75,49516.0,216.1993,216.4336,215.6651,216.2555,49516.0
2021-03-17 09:30:00,232.49,232.49,231.0,231.63,20346.0,217.8862,217.8862,216.4898,217.0803,20346.0
2021-03-17 09:35:00,231.61,233.17,231.6,233.03,7243.0,217.0615,218.5235,217.0521,218.3923,7243.0
2021-03-17 09:40:00,232.55,232.85,232.22,232.45,11203.0,217.9425,218.2236,217.6332,217.8487,11203.0
2021-03-17 09:45:00,232.45,232.6,230.76,230.95,7349.0,217.8487,217.9893,216.2649,216.443,7349.0
2021-03-17 09:50:00,230.74,231.44,230.25,231.29,6695.0,216.2462,216.9022,215.7869,216.7616,6695.0
2021-03-17 09:55:00,231.31,231.75,231.3,231.65,4147.0,216.7804,217.1927,216.771,217.099,4147.0
2021-03-17 10:00:00,231.75,231.82,231.25,231.45,7503.0,217.1927,217.2583,216.7241,216.9116,7503.0
2021-03-17 10:05:00,231.45,232.3,231.41,232.26,7223.0,216.9116,217.7082,216.8741,217.6707,7223.0
2021-03-17 10:10:00,232.21,232.54,232.19,232.38,13290.0,217.6238,217.9331,217.6051,217.7831,13290.0
2021-03-17 10:15:00,232.38,232.39,232.13,232.14,2512.0,217.7831,217.7925,217.5488,217.5582,2512.0
2021-03-17 10:20:00,232.28,232.38,231.72,231.75,2152.0,217.6894,217.7831,217.1646,217.1927,2152.0
2021-03-17 10:25:00,231.75,232.37,231.74,232.31,10130.0,217.1927,217.7738,217.1833,217.7175,10130.0
2021-03-17 10:30:00,232.31,232.31,231.81,231.81,4552.0,217.7175,217.7175,217.2489,217.2489,4552.0
2021-03-17 10:35:00,231.81,232.26,231.81,231.96,3359.0,217.2489,217.6707,217.2489,217.3895,3359.0
2021-03-17 10:40:00,231.95,232.31,231.9,232.22,7256.0,217.3802,217.7175,217.3333,217.6332,7256.0
2021-03-17 10:45:00,232.25,232.25,231.88,232.09,5436.0,217.6613,217.6613,217.3146,217.5114,5436.0
2021-03-17 10:50:00,232.05,232.5,232.04,232.5,5905.0,217.4739,217.8956,217.4645,217.8956,5905.0
2021-03-17 10:55:00,232.6,232.7,232.42,232.68,5529.0,217.9893,218.083,217.8206,218.0643,5529.0
2021-03-17 11:00:00,232.58,232.86,232.52,232.67,7639.0,217.9706,218.233,217.9143,218.0549,7639.0
2021-03-17 11:05:00,232.71,232.88,232.65,232.84,2698.0,218.0924,218.2517,218.0362,218.2142,2698.0
2021-03-17 11:10:00,232.86,232.93,232.73,232.82,4737.0,218.233,218.2986,218.1112,218.1955,4737.0
2021-03-17 11:15:00,232.79,232.86,232.6,232.66,2970.0,218.1674,218.233,217.9893,218.0456,2970.0
2021-03-17 11:20:00,232.7,233.12,232.6,232.97,4980.0,218.083,218.4767,217.9893,218.3361,4980.0
2021-03-17 11:25:00,232.94,233.32,232.89,233.15,4508.0,218.308,218.6641,218.2611,218.5048,4508.0
2021-03-17 11:30:00,233.15,233.6,233.15,233.45,8318.0,218.5048,218.9265,218.5048,218.7859,8318.0
2021-03-17 11:35:00,233.35,233.48,233.04,233.2,11181.0,218.6922,218.814,218.4017,218.5516,11181.0
2021-03-17 11:40:00,233.2,233.21,232.78,233.0,4472.0,218.5516,218.561,218.158,218.3642,4472.0
2021-03-17 11:45:00,232.94,233.42,232.94,233.42,3389.0,218.308,218.7578,218.308,218.7578,3389.0
2021-03-17 11:50:00,233.33,233.35,233.07,233.21,2631.0,218.6735,218.6922,218.4298,218.561,2631.0
2021-03-17 11:55:00,233.11,233.22,233.01,233.17,4064.0,218.4673,218.5704,218.3736,218.5235,4064.0
2021-03-17 12:00:00,233.15,233.22,232.8,232.93,7713.0,218.5048,218.5704,218.1768,218.2986,7713.0
2021-03-17 12:05:00,232.94,233.02,232.81,232.94,1950.0,218.308,218.3829,218.1861,218.308,1950.0
2021-03-17 12:10:00,232.92,232.93,232.44,232.44,2670.0,218.2892,218.2986,217.8394,217.8394,2670.0
2021-03-17 12:15:00,232.47,232.59,232.44,232.58,2550.0,217.8675,217.98,217.8394,217.9706,2550.0
2021-03-17 12:20:00,232.58,232.58,232.36,232.37,2000.0,217.9706,217.9706,217.7644,217.7738,2000.0
2021-03-17 12:25:00,232.37,233.18,232.28,233.18,8703.0,217.7738,218.5329,217.6894,218.5329,8703.0
2021-03-17 12:30:00,233.09,233.33,233.08,233.33,6288.0,218.4485,218.6735,218.4392,218.6735,6288.0
2021-03-17 12:35:00,233.23,233.5,232.98,233.5,6264.0,218.5798,218.8328,218.3455,218.8328,6264.0
2021-03-17 12:40:00,233.53,233.59,233.36,233.58,4496.0,218.8609,218.9171,218.7016,218.9078,4496.0
2021-03-17 12:45:00,233.59,234.24,233.53,234.24,13325.0,218.9171,219.5263,218.8609,219.5263,13325.0
2021-03-17 12:50:00,234.2,234.24,233.98,234.06,6454.0,219.4888,219.5263,219.2826,219.3576,6454.0
2021-03-17 12:55:00,234.0,234.34,233.78,233.8,5431.0,219.3014,219.62,219.0952,219.1139,5431.0
2021-03-17 13:00:00,233.83,234.26,233.83,234.25,12771.0,219.1421,219.5451,219.1421,219.5357,12771.0
2021-03-17 13:05:00,234.16,234.54,234.09,234.09,36938.0,219.4513,219.8075,219.3857,219.3857,36938.0
2021-03-17 13:10:00,234.08,234.19,233.86,234.1,3757.0,219.3764,219.4794,219.1702,219.3951,3757.0
2021-03-17 13:15:00,234.03,234.04,233.5,233.5,3698.0,219.3295,219.3389,218.8328,218.8328,3698.0
2021-03-17 13:20:00,233.5,233.99,233.4,233.7,11479.0,218.8328,219.292,218.7391,219.0202,11479.0
2021-03-17 13:25:00,233.7,234.39,233.68,234.27,31300.0,219.0202,219.6669,219.0015,219.5544,31300.0
2021-03-17 13:30:00,234.27,234.27,233.0,233.13,4173.0,219.5544,219.5544,218.3642,218.486,4173.0
2021-03-17 13:35:00,233.11,233.15,232.24,232.26,3836.0,218.4673,218.5048,217.6519,217.6707,3836.0
2021-03-17 13:40:00,232.19,232.4,232.15,232.15,1257.0,217.6051,217.8019,217.5676,217.5676,1257.0
2021-03-17 13:45:00,232.18,232.21,231.8,231.99,3971.0,217.5957,217.6238,217.2396,217.4176,3971.0
2021-03-17 13:50:00,231.83,231.85,231.43,231.59,3400.0,217.2677,217.2864,216.8928,217.0428,3400.0
2021-03-17 13:55:00,231.74,232.28,231.74,232.28,3938.0,217.1833,217.6894,217.1833,217.6894,3938.0
2021-03-17 14:00:00,232.5,233.9,232.43,233.35,7364.0,217.8956,219.2077,217.83,218.6922,7364.0
2021-03-17 14:05:00,233.51,233.71,233.23,233.23,4014.0,218.8422,219.0296,218.5798,218.5798,4014.0
2021-03-17 14:10:00,233.37,233.87,233.36,233.69,4073.0,218.711,219.1795,218.7016,219.0109,4073.0
2021-03-17 14:15:00,233.88,233.92,233.23,233.29,4153.0,219.1889,219.2264,218.5798,218.636,4153.0
2021-03-17 14:20:00,233.22,233.41,233.12,233.17,1200.0,218.5704,218.7484,218.4767,218.5235,1200.0
2021-03-17 14:25:00,233.08,233.4,232.86,233.07,1702.0,218.4392,218.7391,218.233,218.4298,1702.0
2021-03-17 14:30:00,233.06,233.51,232.76,233.31,4578.0,218.4204,218.8422,218.1393,218.6547,4578.0
2021-03-17 14:35:00,233.31,233.7,233.25,233.58,4729.0,218.6547,219.0202,218.5985,218.9078,4729.0
2021-03-17 14:40:00,233.6,234.25,233.32,234.06,6754.0,218.9265,219.5357,218.6641,219.3576,6754.0
2021-03-17 14:45:00,234.09,234.37,233.93,234.31,5440.0,219.3857,219.6481,219.2358,219.5919,5440.0
2021-03-17 14:50:00,234.31,234.47,234.13,234.36,5277.0,219.5919,219.7419,219.4232,219.6388,5277.0
2021-03-17 14:55:00,234.33,234.56,234.0,234.0,5002.0,219.6107,219.8262,219.3014,219.3014,5002.0
2021-03-17 15:00:00,233.89,234.53,233.65,234.41,9357.0,219.1983,219.7981,218.9734,219.6856,9357.0
2021-03-17 15:05:00,234.59,234.82,234.42,234.82,5046.0,219.8543,220.0699,219.695,220.0699,5046.0
2021-03-17 15:10:00,234.78,234.78,234.1,234.1,5582.0,220.0324,220.0324,219.3951,219.3951,5582.0
2021-03-17 15:15:00,234.03,234.15,233.91,234.05,2731.0,219.3295,219.442,219.217,219.3482,2731.0
2021-03-17 15:20:00,233.97,233.97,233.3,233.34,5418.0,219.2733,219.2733,218.6454,218.6828,5418.0
2021-03-17 15:25:00,233.39,233.42,233.11,233.25,4507.0,218.7297,218.7578,218.4673,218.5985,4507.0
2021-03-17 15:30:00,233.29,233.73,233.29,233.59,4398.0,218.636,219.0483,218.636,218.9171,4398.0
2021-03-17 15:35:00,233.57,233.74,233.42,233.42,3933.0,218.8984,219.0577,218.7578,218.7578,3933.0
2021-03-17 15:40:00,233.44,233.76,233.11,233.11,8226.0,218.7766,219.0765,218.4673,218.4673,8226.0
2021-03-17 15:45:00,233.03,233.43,233.03,233.41,5320.0,218.3923,218.7672,218.3923,218.7484,5320.0
2021-03-17 15:50:00,233.32,233.34,232.85,232.86,10470.0,218.6641,218.6828,218.2236,218.233,10470.0
2021-03-17 15:55:00,232.92,233.23,232.82,233.17,33094.0,218.2892,218.5798,218.1955,218.5235,33094.0
2021-03-18 09:30:00,232.91,234.33,232.91,233.31,21621.0,218.2799,219.6107,218.2799,218.6547,21621.0
2021-03-18 09:35:00,233.19,233.56,233.03,233.56,8826.0,218.5423,218.889,218.3923,218.889,8826.0
2021-03-18 09:40:00,233.41,233.66,232.55,232.55,39526.0,218.7484,218.9827,217.9425,217.9425,39526.0
2021-03-18 09:45:00,232.58,233.19,232.36,233.19,34184.0,217.9706,218.5423,217.7644,218.5423,34184.0
2021-03-18 09:50:00,233.19,233.64,232.95,233.64,4162.0,218.5423,218.964,218.3173,218.964,4162.0
2021-03-18 09:55:00,233.91,235.13,233.9,234.82,14535.0,219.217,220.3604,219.2077,220.0699,14535.0
2021-03-18 10:00:00,234.78,234.78,233.91,233.91,5302.0,220.0324,220.0324,219.217,219.217,5302.0
2021-03-18 10:05:00,233.8,234.43,233.62,234.43,12582.0,219.1139,219.7044,218.9453,219.7044,12582.0
2021-03-18 10:10:00,234.33,234.6,234.17,234.49,8090.0,219.6107,219.8637,219.4607,219.7606,8090.0
2021-03-18 10:15:00,234.56,234.9,234.25,234.69,6005.0,219.8262,220.1449,219.5357,219.948,6005.0
2021-03-18 10:20:00,234.58,234.97,234.48,234.97,18115.0,219.845,220.2105,219.7512,220.2105,18115.0
2021-03-18 10:25:00,234.86,235.05,234.64,234.77,13174.0,220.1074,220.2854,219.9012,220.023,13174.0
2021-03-18 10:30:00,234.64,234.64,233.82,233.92,3010.0,219.9012,219.9012,219.1327,219.2264,3010.0
2021-03-18 10:35:00,233.97,234.53,233.86,234.34,6616.0,219.2733,219.7981,219.1702,219.62,6616.0
2021-03-18 10:40:00,234.28,234.46,234.21,234.36,3011.0,219.5638,219.7325,219.4982,219.6388,3011.0
2021-03-18 10:45:00,234.27,234.49,234.15,234.48,7312.0,219.5544,219.7606,219.442,219.7512,7312.0
2021-03-18 10:50:00,234.48,234.88,234.15,234.69,23020.0,219.7512,220.1261,219.442,219.948,23020.0
2021-03-18 10:55:00,234.87,234.94,234.34,234.34,3668.0,220.1167,220.1823,219.62,219.62,3668.0
2021-03-18 11:00:00,234.32,234.53,234.3,234.53,2339.0,219.6013,219.7981,219.5825,219.7981,2339.0
2021-03-18 11:05:00,234.55,235.75,234.55,235.59,8951.0,219.8168,220.9415,219.8168,220.7915,8951.0
2021-03-18 11:10:00,235.54,235.92,235.32,235.92,8805.0,220.7446,221.1008,220.5385,221.1008,8805.0
2021-03-18 11:15:00,235.9,235.97,235.6,235.97,10036.0,221.082,221.1476,220.8009,221.1476,10036.0
2021-03-18 11:20:00,235.98,236.01,235.69,235.92,3607.0,221.157,221.1851,220.8852,221.1008,3607.0
2021-03-18 11:25:00,236.05,236.07,235.74,235.81,3803.0,221.2226,221.2414,220.9321,220.9977,3803.0
2021-03-18 11:30:00,235.8,235.87,235.37,235.74,5064.0,220.9883,221.0539,220.5853,220.9321,5064.0
2021-03-18 11:35:00,235.6,235.6,235.34,235.34,2032.0,220.8009,220.8009,220.5572,220.5572,2032.0
2021-03-18 11:40:00,235.44,235.59,235.32,235.38,1840.0,220.6509,220.7915,220.5385,220.5947,1840.0
2021-03-18 11:45:00,235.2,235.34,235.03,235.03,2800.0,220.426,220.5572,220.2667,220.2667,2800.0
2021-03-18 11:50:00,235.0,235.29,234.95,235.29,4277.0,220.2386,220.5104,220.1917,220.5104,4277.0
2021-03-18 11:55:00,235.25,235.91,235.25,235.79,5533.0,220.4729,221.0914,220.4729,220.9789,5533.0
2021-03-18 12:00:00,235.85,236.52,235.8,236.42,16208.0,221.0352,221.6631,220.9883,221.5694,16208.0
2021-03-18 12:05:00,236.47,236.54,236.17,236.21,4393.0,221.6162,221.6818,221.3351,221.3726,4393.0
2021-03-18 12:10:00,236.08,236.3,235.96,236.28,2850.0,221.2507,221.4569,221.1383,221.4382,2850.0
2021-03-18 12:15:00,236.21,236.38,235.95,236.38,5000.0,221.3726,221.5319,221.1289,221.5319,5000.0
2021-03-18 12:20:00,236.49,236.63,236.33,236.56,6891.0,221.635,221.7662,221.485,221.7006,6891.0
2021-03-18 12:25:00,236.56,236.68,236.44,236.52,14099.0,221.7006,221.813,221.5881,221.6631,14099.0
2021-03-18 12:30:00,236.52,236.52,236.17,236.38,5043.0,221.6631,221.6631,221.3351,221.5319,5043.0
2021-03-18 12:35:00,236.31,236.49,236.06,236.49,8254.0,221.4663,221.635,221.232,221.635,8254.0
2021-03-18 12:40:00,236.43,236.55,236.28,236.46,5746.0,221.5787,221.6912,221.4382,221.6069,5746.0
2021-03-18 12:45:00,236.45,236.59,236.44,236.55,4363.0,221.5975,221.7287,221.5881,221.6912,4363.0
2021-03-18 12:50:00,236.55,236.64,236.11,236.18,11373.0,221.6912,221.7756,221.2788,221.3444,11373.0
2021-03-18 12:55:00,236.2,236.2,235.26,235.26,6265.0,221.3632,221.3632,220.4822,220.4822,6265.0
2021-03-18 13:00:00,235.33,235.66,235.33,235.42,4114.0,220.5478,220.8571,220.5478,220.6322,4114.0
2021-03-18 13:05:00,235.8,235.8,235.36,235.37,3494.0,220.9883,220.9883,220.576,220.5853,3494.0
2021-03-18 13:10:00,235.35,235.36,235.13,235.29,4334.0,220.5666,220.576,220.3604,220.5104,4334.0
2021-03-18 13:15:00,235.36,235.69,235.35,235.58,5345.0,220.576,220.8852,220.5666,220.7821,5345.0
2021-03-18 13:20:00,235.61,235.69,235.3,235.4,2400.0,220.8103,220.8852,220.5197,220.6134,2400.0
2021-03-18 13:25:00,235.36,235.86,235.34,235.66,3407.0,220.576,221.0445,220.5572,220.8571,3407.0
2021-03-18 13:30:00,235.72,235.74,235.35,235.73,3547.0,220.9133,220.9321,220.5666,220.9227,3547.0
2021-03-18 13:35:00,235.7,235.72,235.42,235.42,1300.0,220.8946,220.9133,220.6322,220.6322,1300.0
2021-03-18 13:40:00,235.44,235.89,235.43,235.69,3582.0,220.6509,221.0727,220.6416,220.8852,3582.0
2021-03-18 13:45:00,235.92,235.92,235.42,235.42,1872.0,221.1008,221.1008,220.6322,220.6322,1872.0
2021-03-18 13:50:00,235.55,235.74,235.44,235.52,3161.0,220.754,220.9321,220.6509,220.7259,3161.0
2021-03-18 13:55:00,235.46,235.73,235.34,235.46,2122.0,220.6697,220.9227,220.5572,220.6697,2122.0
2021-03-18 14:00:00,235.53,235.93,235.36,235.86,9624.0,220.7353,221.1102,220.576,221.0445,9624.0
2021-03-18 14:05:00,236.0,236.0,235.56,235.79,2911.0,221.1758,221.1758,220.7634,220.9789,2911.0
2021-03-18 14:10:00,235.78,236.24,235.73,235.73,6243.0,220.9696,221.4007,220.9227,220.9227,6243.0
2021-03-18 14:15:00,235.91,235.91,235.02,235.02,6361.0,221.0914,221.0914,220.2573,220.2573,6361.0
2021-03-18 14:20:00,235.04,235.12,234.38,234.75,6166.0,220.2761,220.351,219.6575,220.0043,6166.0
2021-03-18 14:25:00,234.73,234.79,234.47,234.48,3492.0,219.9855,220.0418,219.7419,219.7512,3492.0
2021-03-18 14:30:00,234.45,234.76,233.81,233.81,5474.0,219.7231,220.0136,219.1233,219.1233,5474.0
2021-03-18 14:35:00,233.66,233.66,233.26,233.37,10466.0,218.9827,218.9827,218.6079,218.711,10466.0
2021-03-18 14:40:00,233.33,233.51,232.72,233.14,4922.0,218.6735,218.8422,218.1018,218.4954,4922.0
2021-03-18 14:45:00,233.13,233.51,232.83,233.27,29655.0,218.486,218.8422,218.2049,218.6172,29655.0
2021-03-18 14:50:00,233.28,233.62,233.17,233.17,7990.0,218.6266,218.9453,218.5235,218.5235,7990.0
2021-03-18 14:55:00,233.29,233.59,233.22,233.44,2638.0,218.636,218.9171,218.5704,218.7766,2638.0
2021-03-18 15:00:00,233.38,233.41,232.56,232.69,7396.0,218.7203,218.7484,217.9518,218.0737,7396.0
2021-03-18 15:05:00,232.85,232.92,232.36,232.68,3249.0,218.2236,218.2892,217.7644,218.0643,3249.0
2021-03-18 15:10:00,232.63,233.01,232.53,232.78,10127.0,218.0174,218.3736,217.9237,218.158,10127.0
2021-03-18 15:15:00,232.72,232.72,232.34,232.34,2611.0,218.1018,218.1018,217.7457,217.7457,2611.0
2021-03-18 15:20:00,232.45,232.54,232.25,232.36,7257.0,217.8487,217.9331,217.6613,217.7644,7257.0
2021-03-18 15:25:00,232.39,232.78,232.12,232.76,5434.0,217.7925,218.158,217.5395,218.1393,5434.0
2021-03-18 15:30:00,232.67,232.82,232.26,232.32,6779.0,218.0549,218.1955,217.6707,217.7269,6779.0
2021-03-18 15:35:00,232.06,233.0,232.02,232.02,20901.0,217.4832,218.3642,217.4458,217.4458,20901.0
2021-03-18 15:40:00,232.01,232.06,231.4,231.54,12584.0,217.4364,217.4832,216.8647,216.9959,12584.0
2021-03-18 15:45:00,231.73,231.9,231.26,231.5,13853.0,217.174,217.3333,216.7335,216.9584,13853.0
2021-03-18 15:50:00,231.57,231.95,231.21,231.39,33316.0,217.024,217.3802,216.6866,216.8553,33316.0
2021-03-18 15:55:00,231.47,231.83,230.99,231.07,51385.0,216.9303,217.2677,216.4805,216.5554,51385.0
2021-03-19 09:30:00,232.33,233.03,231.28,232.16,120060.0,217.7363,218.3923,216.7522,217.577,120060.0
2021-03-19 09:35:00,232.1,233.35,232.1,232.61,9438.0,217.5207,218.6922,217.5207,217.9987,9438.0
2021-03-19 09:40:00,232.58,232.78,231.9,232.06,5392.0,217.9706,218.158,217.3333,217.4832,5392.0
2021-03-19 09:45:00,231.81,232.88,231.62,231.99,16840.0,217.2489,218.2517,217.0709,217.4176,16840.0
2021-03-19 09:50:00,232.25,233.76,232.25,233.63,8887.0,217.6613,219.0765,217.6613,218.9546,8887.0
2021-03-19 09:55:00,233.48,233.51,232.69,233.01,5200.0,218.814,218.8422,218.0737,218.3736,5200.0
2021-03-19 10:00:00,233.18,233.42,232.87,233.04,3175.0,218.5329,218.7578,218.2424,218.4017,3175.0
2021-03-19 10:05:00,232.96,233.23,232.68,232.96,14945.0,218.3267,218.5798,218.0643,218.3267,14945.0
2021-03-19 10:10:00,232.94,233.5,232.82,233.11,6882.0,218.308,218.8328,218.1955,218.4673,6882.0
2021-03-19 10:15:00,233.18,233.3,232.78,233.24,2101.0,218.5329,218.6454,218.158,218.5891,2101.0
2021-03-19 10:20:00,233.24,233.64,233.02,233.64,2525.0,218.5891,218.964,218.3829,218.964,2525.0
2021-03-19 10:25:00,233.59,234.08,233.27,234.08,7078.0,218.9171,219.3764,218.6172,219.3764,7078.0
2021-03-19 10:30:00,234.31,234.32,233.75,233.83,7247.0,219.5919,219.6013,219.0671,219.1421,7247.0
2021-03-19 10:35:00,233.64,233.9,233.23,233.62,4315.0,218.964,219.2077,218.5798,218.9453,4315.0
2021-03-19 10:40:00,233.6,233.88,233.6,233.88,4909.0,218.9265,219.1889,218.9265,219.1889,4909.0
2021-03-19 10:45:00,233.85,234.04,233.74,233.95,2362.0,219.1608,219.3389,219.0577,219.2545,2362.0
2021-03-19 10:50:00,233.71,234.07,233.7,233.9,3211.0,219.0296,219.367,219.0202,219.2077,3211.0
2021-03-19 10:55:00,234.0,234.08,233.7,233.95,3318.0,219.3014,219.3764,219.0202,219.2545,3318.0
2021-03-19 11:00:00,233.87,234.22,233.82,234.13,5486.0,219.1795,219.5076,219.1327,219.4232,5486.0
2021-03-19 11:05:00,234.06,234.25,233.86,234.18,3284.0,219.3576,219.5357,219.1702,219.4701,3284.0
2021-03-19 11:10:00,234.13,234.4,233.9,234.31,31960.0,219.4232,219.6763,219.2077,219.5919,31960.0
2021-03-19 11:15:00,234.31,234.37,233.84,233.84,14469.0,219.5919,219.6481,219.1514,219.1514,14469.0
2021-03-19 11:20:00,233.74,233.94,233.56,233.9,19159.0,219.0577,219.2452,218.889,219.2077,19159.0
2021-03-19 11:25:00,233.82,233.83,233.55,233.65,20311.0,219.1327,219.1421,218.8797,218.9734,20311.0
2021-03-19 11:30:00,233.66,233.97,233.61,233.97,6890.0,218.9827,219.2733,218.9359,219.2733,6890.0
2021-03-19 11:35:00,233.91,234.78,233.91,234.46,15885.0,219.217,220.0324,219.217,219.7325,15885.0
2021-03-19 11:40:00,234.43,234.54,234.3,234.54,3497.0,219.7044,219.8075,219.5825,219.8075,3497.0
2021-03-19 11:45:00,234.59,234.59,234.23,234.34,3670.0,219.8543,219.8543,219.5169,219.62,3670.0
2021-03-19 11:50:00,234.29,234.64,234.21,234.6,6241.0,219.5732,219.9012,219.4982,219.8637,6241.0
2021-03-19 11:55:00,234.72,234.94,234.71,234.78,5825.0,219.9762,220.1823,219.9668,220.0324,5825.0
2021-03-19 12:00:00,234.76,234.76,234.5,234.5,2125.0,220.0136,220.0136,219.77,219.77,2125.0
2021-03-19 12:05:00,234.42,234.6,234.31,234.53,2506.0,219.695,219.8637,219.5919,219.7981,2506.0
2021-03-19 12:10:00,234.54,234.85,234.52,234.85,6996.0,219.8075,220.098,219.7887,220.098,6996.0
2021-03-19 12:15:00,234.93,235.48,234.93,235.48,6643.0,220.173,220.6884,220.173,220.6884,6643.0
2021-03-19 12:20:00,235.32,235.41,235.12,235.27,3607.0,220.5385,220.6228,220.351,220.4916,3607.0
2021-03-19 12:25:00,235.09,235.09,234.72,235.03,5443.0,220.3229,220.3229,219.9762,220.2667,5443.0
2021-03-19 12:30:00,235.05,235.15,234.94,234.95,3566.0,220.2854,220.3791,220.1823,220.1917,3566.0
2021-03-19 12:35:00,235.07,235.08,234.95,234.96,3979.0,220.3042,220.3135,220.1917,220.2011,3979.0
2021-03-19 12:40:00,234.97,235.2,234.96,235.17,3054.0,220.2105,220.426,220.2011,220.3979,3054.0
2021-03-19 12:45:00,235.15,235.39,235.08,235.31,9683.0,220.3791,220.6041,220.3135,220.5291,9683.0
2021-03-19 12:50:00,235.34,235.86,235.3,235.86,10738.0,220.5572,221.0445,220.5197,221.0445,10738.0
2021-03-19 12:55:00,235.94,236.13,235.79,236.02,6404.0,221.1195,221.2976,220.9789,221.1945,6404.0
2021-03-19 13:00:00,236.09,236.1,235.49,235.5,2221.0,221.2601,221.2695,220.6978,220.7072,2221.0
2021-03-19 13:05:00,235.5,235.5,235.15,235.27,3108.0,220.7072,220.7072,220.3791,220.4916,3108.0
2021-03-19 13:10:00,235.28,235.67,235.25,235.65,5858.0,220.501,220.8665,220.4729,220.8477,5858.0
2021-03-19 13:15:00,235.8,235.92,235.34,235.46,3103.0,220.9883,221.1008,220.5572,220.6697,3103.0
2021-03-19 13:20:00,235.55,235.65,235.35,235.61,4696.0,220.754,220.8477,220.5666,220.8103,4696.0
2021-03-19 13:25:00,235.62,235.79,235.54,235.79,1706.0,220.8196,220.9789,220.7446,220.9789,1706.0
2021-03-19 13:30:00,235.73,235.73,235.24,235.45,2482.0,220.9227,220.9227,220.4635,220.6603,2482.0
2021-03-19 13:35:00,235.42,235.94,235.41,235.94,7042.0,220.6322,221.1195,220.6228,221.1195,7042.0
2021-03-19 13:40:00,235.85,236.02,235.57,236.02,9621.0,221.0352,221.1945,220.7728,221.1945,9621.0
2021-03-19 13:45:00,236.0,236.28,235.76,235.76,8425.0,221.1758,221.4382,220.9508,220.9508,8425.0
2021-03-19 13:50:00,235.78,235.93,235.7,235.83,1373.0,220.9696,221.1102,220.8946,221.0164,1373.0
2021-03-19 13:55:00,235.78,235.78,235.19,235.74,5057.0,220.9696,220.9696,220.4166,220.9321,5057.0
2021-03-19 14:00:00,235.68,236.17,235.67,236.0,14226.0,220.8759,221.3351,220.8665,221.1758,14226.0
2021-03-19 14:05:00,236.24,236.31,235.89,235.9,16750.0,221.4007,221.4663,221.0727,221.082,16750.0
2021-03-19 14:10:00,235.88,236.01,235.75,235.85,10725.0,221.0633,221.1851,220.9415,221.0352,10725.0
2021-03-19 14:15:00,235.8,235.8,235.53,235.7,4724.0,220.9883,220.9883,220.7353,220.8946,4724.0
2021-03-19 14:20:00,235.56,235.56,235.15,235.15,3708.0,220.7634,220.7634,220.3791,220.3791,3708.0
2021-03-19 14:25:00,235.12,235.34,234.99,235.09,3619.0,220.351,220.5572,220.2292,220.3229,3619.0
2021-03-19 14:30:00,235.1,235.47,234.97,235.47,2930.0,220.3323,220.679,220.2105,220.679,2930.0
2021-03-19 14:35:00,235.42,235.62,235.33,235.5,11791.0,220.6322,220.8196,220.5478,220.7072,11791.0
2021-03-19 14:40:00,235.5,236.0,235.5,235.9,6014.0,220.7072,221.1758,220.7072,221.082,6014.0
2021-03-19 14:45:00,235.86,236.14,235.86,236.08,5101.0,221.0445,221.307,221.0445,221.2507,5101.0
2021-03-19 14:50:00,236.0,236.31,235.92,236.19,8088.0,221.1758,221.4663,221.1008,221.3538,8088.0
2021-03-19 14:55:00,236.14,236.46,236.11,236.41,7210.0,221.307,221.6069,221.2788,221.56,7210.0
2021-03-19 15:00:00,236.3,236.54,236.05,236.05,3108.0,221.4569,221.6818,221.2226,221.2226,3108.0
2021-03-19 15:05:00,236.12,236.2,236.03,236.06,2660.0,221.2882,221.3632,221.2039,221.232,2660.0
2021-03-19 15:10:00,235.95,236.3,235.87,236.15,5404.0,221.1289,221.4569,221.0539,221.3163,5404.0
2021-03-19 15:15:00,236.13,236.2,235.76,235.76,4724.0,221.2976,221.3632,220.9508,220.9508,4724.0
2021-03-19 15:20:00,235.82,236.13,235.76,235.98,14421.0,221.0071,221.2976,220.9508,221.157,14421.0
2021-03-19 15:25:00,235.91,236.07,235.76,235.81,6740.0,221.0914,221.2414,220.9508,220.9977,6740.0
2021-03-19 15:30:00,235.8,235.8,235.39,235.42,15643.0,220.9883,220.9883,220.6041,220.6322,15643.0
2021-03-19 15:35:00,235.44,235.85,235.44,235.58,15723.0,220.6509,221.0352,220.6509,220.7821,15723.0
2021-03-19 15:40:00,235.59,236.03,235.56,235.89,12928.0,220.7915,221.2039,220.7634,221.0727,12928.0
2021-03-19 15:45:00,235.84,236.0,235.5,235.67,24456.0,221.0258,221.1758,220.7072,220.8665,24456.0
2021-03-19 15:50:00,235.77,235.98,235.23,235.45,21867.0,220.9602,221.157,220.4541,220.6603,21867.0
2021-03-19 15:55:00,235.42,235.45,234.58,234.65,63565.0,220.6322,220.6603,219.845,219.9106,63565.0
2021-03-22 09:30:00,233.49,234.15,232.55,232.55,23217.0,218.8234,219.442,217.9425,217.9425,23217.0
2021-03-22 09:35:00,232.33,232.7,231.45,231.94,6647.0,217.7363,218.083,216.9116,217.3708,6647.0
2021-03-22 09:40:00,232.23,232.59,232.23,232.57,300.0,217.6426,217.98,217.6426,217.9612,300.0
2021-03-22 09:45:00,232.79,233.15,232.63,232.72,6547.0,218.1674,218.5048,218.0174,218.1018,6547.0
2021-03-22 09:50:00,232.87,232.87,231.96,232.07,3558.0,218.2424,218.2424,217.3895,217.4926,3558.0
2021-03-22 09:55:00,231.77,232.4,231.77,232.32,3800.0,217.2115,217.8019,217.2115,217.7269,3800.0
2021-03-22 10:00:00,232.54,232.71,231.7,231.71,3971.0,217.9331,218.0924,217.1459,217.1552,3971.0
2021-03-22 10:05:00,231.62,232.12,231.55,232.12,2075.0,217.0709,217.5395,217.0053,217.5395,2075.0
2021-03-22 10:10:00,232.31,232.39,232.01,232.35,4272.0,217.7175,217.7925,217.4364,217.755,4272.0
2021-03-22 10:15:00,232.52,232.6,232.25,232.6,1584.0,217.9143,217.9893,217.6613,217.9893,1584.0
2021-03-22 10:20:00,232.68,233.14,232.26,233.14,7381.0,218.0643,218.4954,217.6707,218.4954,7381.0
2021-03-22 10:25:00,232.99,233.39,232.99,233.15,3600.0,218.3548,218.7297,218.3548,218.5048,3600.0
2021-03-22 10:30:00,233.06,233.18,232.82,232.82,800.0,218.4204,218.5329,218.1955,218.1955,800.0
2021-03-22 10:35:00,233.03,233.48,232.98,233.44,3136.0,218.3923,218.814,218.3455,218.7766,3136.0
2021-03-22 10:40:00,233.5,233.72,233.39,233.6,2629.0,218.8328,219.039,218.7297,218.9265,2629.0
2021-03-22 10:45:00,233.64,233.89,233.45,233.47,4483.0,218.964,219.1983,218.7859,218.8047,4483.0
2021-03-22 10:50:00,233.23,233.23,233.0,233.09,962.0,218.5798,218.5798,218.3642,218.4485,962.0
2021-03-22 10:55:00,233.32,233.76,233.01,233.76,5294.0,218.6641,219.0765,218.3736,219.0765,5294.0
2021-03-22 11:00:00,233.81,233.89,233.38,233.55,3986.0,219.1233,219.1983,218.7203,218.8797,3986.0
2021-03-22 11:05:00,233.32,233.56,233.21,233.21,1636.0,218.6641,218.889,218.561,218.561,1636.0
2021-03-22 11:10:00,233.28,233.51,233.08,233.09,3252.0,218.6266,218.8422,218.4392,218.4485,3252.0
2021-03-22 11:15:00,233.2,234.12,233.2,234.1,9628.0,218.5516,219.4138,218.5516,219.3951,9628.0
2021-03-22 11:20:00,234.25,234.25,233.71,234.06,2892.0,219.5357,219.5357,219.0296,219.3576,2892.0
2021-03-22 11:25:00,234.15,234.23,233.89,233.89,2028.0,219.442,219.5169,219.1983,219.1983,2028.0
2021-03-22 11:30:00,233.87,233.94,233.67,233.67,2392.0,219.1795,219.2452,218.9921,218.9921,2392.0
2021-03-22 11:35:00,233.69,233.9,233.66,233.71,3320.0,219.0109,219.2077,218.9827,219.0296,3320.0
2021-03-22 11:40:00,233.67,233.67,233.19,233.54,3718.0,218.9921,218.9921,218.5423,218.8703,3718.0
2021-03-22 11:45:00,233.48,233.58,232.84,232.89,4077.0,218.814,218.9078,218.2142,218.2611,4077.0
2021-03-22 11:50:00,232.9,233.08,232.73,232.73,4798.0,218.2705,218.4392,218.1112,218.1112,4798.0
2021-03-22 11:55:00,232.91,232.98,232.72,232.97,1002.0,218.2799,218.3455,218.1018,218.3361,1002.0
2021-03-22 12:00:00,232.97,233.01,232.58,232.58,2379.0,218.3361,218.3736,217.9706,217.9706,2379.0
2021-03-22 12:05:00,232.52,232.83,232.52,232.69,5045.0,217.9143,218.2049,217.9143,218.0737,5045.0
2021-03-22 12:10:00,232.57,232.59,232.33,232.42,1100.0,217.9612,217.98,217.7363,217.8206,1100.0
2021-03-22 12:15:00,232.39,232.6,232.22,232.59,2871.0,217.7925,217.9893,217.6332,217.98,2871.0
2021-03-22 12:20:00,232.6,233.13,232.57,233.0,12926.0,217.9893,218.486,217.9612,218.3642,12926.0
2021-03-22 12:25:00,233.0,233.0,232.98,232.98,600.0,218.3642,218.3642,218.3455,218.3455,600.0
2021-03-22 12:30:00,232.94,232.94,232.47,232.53,3868.0,218.308,218.308,217.8675,217.9237,3868.0
2021-03-22 12:35:00,232.59,232.68,232.35,232.44,2381.0,217.98,218.0643,217.755,217.8394,2381.0
2021-03-22 12:40:00,232.51,232.87,232.4,232.8,7158.0,217.905,218.2424,217.8019,218.1768,7158.0
2021-03-22 12:45:00,232.57,232.89,232.57,232.73,5276.0,217.9612,218.2611,217.9612,218.1112,5276.0
2021-03-22 12:50:00,232.67,232.67,232.42,232.59,3597.0,218.0549,218.0549,217.8206,217.98,3597.0
2021-03-22 12:55:00,232.71,232.79,232.6,232.6,5200.0,218.0924,218.1674,217.9893,217.9893,5200.0
2021-03-22 13:00:00,232.75,232.8,232.52,232.58,3200.0,218.1299,218.1768,217.9143,217.9706,3200.0
2021-03-22 13:05:00,232.52,232.53,232.33,232.47,2345.0,217.9143,217.9237,217.7363,217.8675,2345.0
2021-03-22 13:10:00,232.45,232.7,232.17,232.2,9950.0,217.8487,218.083,217.5863,217.6145,9950.0
2021-03-22 13:15:00,232.28,232.28,232.04,232.04,1850.0,217.6894,217.6894,217.4645,217.4645,1850.0
2021-03-22 13:20:00,232.11,232.3,231.82,232.29,6681.0,217.5301,217.7082,217.2583,217.6988,6681.0
2021-03-22 13:25:00,232.23,232.23,232.07,232.16,1400.0,217.6426,217.6426,217.4926,217.577,1400.0
2021-03-22 13:30:00,232.18,232.18,231.95,231.96,2326.0,217.5957,217.5957,217.3802,217.3895,2326.0
2021-03-22 13:35:00,231.95,232.08,231.87,231.9,5090.0,217.3802,217.502,217.3052,217.3333,5090.0
2021-03-22 13:40:00,231.88,231.88,231.54,231.55,1100.0,217.3146,217.3146,216.9959,217.0053,1100.0
2021-03-22 13:45:00,231.62,231.92,231.51,231.88,2104.0,217.0709,217.352,216.9678,217.3146,2104.0
2021-03-22 13:50:00,231.86,231.88,231.86,231.88,1283.0,217.2958,217.3146,217.2958,217.3146,1283.0
2021-03-22 13:55:00,231.84,231.88,231.53,231.54,1241.0,217.2771,217.3146,216.9865,216.9959,1241.0
2021-03-22 14:00:00,231.39,231.43,231.21,231.22,2600.0,216.8553,216.8928,216.6866,216.696,2600.0
2021-03-22 14:05:00,231.24,231.39,231.12,231.28,4013.0,216.7148,216.8553,216.6023,216.7522,4013.0
2021-03-22 14:10:00,231.21,231.42,231.14,231.3,3953.0,216.6866,216.8834,216.621,216.771,3953.0
2021-03-22 14:15:00,231.31,231.35,231.14,231.17,1009.0,216.7804,216.8178,216.621,216.6491,1009.0
2021-03-22 14:20:00,231.13,231.16,230.81,230.81,3282.0,216.6117,216.6398,216.3118,216.3118,3282.0
2021-03-22 14:25:00,230.84,231.24,230.8,231.24,3070.0,216.3399,216.7148,216.3024,216.7148,3070.0
2021-03-22 14:30:00,231.32,231.51,231.31,231.31,2227.0,216.7897,216.9678,216.7804,216.7804,2227.0
2021-03-22 14:35:00,231.33,231.56,231.25,231.4,5392.0,216.7991,217.0147,216.7241,216.8647,5392.0
2021-03-22 14:40:00,231.36,231.44,231.23,231.42,3013.0,216.8272,216.9022,216.7054,216.8834,3013.0
2021-03-22 14:45:00,231.44,231.59,230.87,230.99,3919.0,216.9022,217.0428,216.368,216.4805,3919.0
2021-03-22 14:50:00,230.96,231.08,230.77,231.02,4968.0,216.4523,216.5648,216.2743,216.5086,4968.0
2021-03-22 14:55:00,231.21,231.21,231.03,231.1,3548.0,216.6866,216.6866,216.5179,216.5835,3548.0
2021-03-22 15:00:00,231.14,231.17,230.8,231.07,5900.0,216.621,216.6491,216.3024,216.5554,5900.0
2021-03-22 15:05:00,231.03,231.22,231.02,231.22,3955.0,216.5179,216.696,216.5086,216.696,3955.0
2021-03-22 15:10:00,231.31,231.61,231.3,231.53,3121.0,216.7804,217.0615,216.771,216.9865,3121.0
2021-03-22 15:15:00,231.46,231.46,230.99,230.99,3163.0,216.9209,216.9209,216.4805,216.4805,3163.0
2021-03-22 15:20:00,231.07,231.14,230.9,230.91,4566.0,216.5554,216.621,216.3961,216.4055,4566.0
2021-03-22 15:25:00,230.95,231.19,230.7,231.19,8859.0,216.443,216.6679,216.2087,216.6679,8859.0
2021-03-22 15:30:00,231.15,231.15,230.77,230.91,10703.0,216.6304,216.6304,216.2743,216.4055,10703.0
2021-03-22 15:35:00,230.97,231.09,230.78,230.79,5743.0,216.4617,216.5742,216.2836,216.293,5743.0
2021-03-22 15:40:00,230.74,230.8,230.43,230.6,8483.0,216.2462,216.3024,215.9556,216.115,8483.0
2021-03-22 15:45:00,230.64,230.67,230.41,230.46,8991.0,216.1524,216.1806,215.9369,215.9837,8991.0
2021-03-22 15:50:00,230.28,230.78,230.28,230.75,22961.0,215.8151,216.2836,215.8151,216.2555,22961.0
2021-03-22 15:55:00,230.77,230.99,230.63,230.69,40434.0,216.2743,216.4805,216.1431,216.1993,40434.0
2021-03-23 09:30:00,229.58,230.32,228.55,230.32,15354.0,215.159,215.8525,214.1937,215.8525,15354.0
2021-03-23 09:35:00,229.96,230.3,228.64,229.01,10815.0,215.5152,215.8338,214.2781,214.6248,10815.0
2021-03-23 09:40:00,228.78,229.41,228.7,229.4,7261.0,214.4093,214.9997,214.3343,214.9903,7261.0
2021-03-23 09:45:00,229.54,230.09,229.43,229.48,4336.0,215.1215,215.637,215.0184,215.0653,4336.0
2021-03-23 09:50:00,229.5,229.5,228.1,228.63,7504.0,215.084,215.084,213.772,214.2687,7504.0
2021-03-23 09:55:00,228.84,230.0,228.77,229.42,11016.0,214.4655,215.5526,214.3999,215.0091,11016.0
2021-03-23 10:00:00,229.52,230.53,229.48,230.53,6505.0,215.1028,216.0494,215.0653,216.0494,6505.0
2021-03-23 10:05:00,230.45,230.95,230.07,230.41,11467.0,215.9744,216.443,215.6182,215.9369,11467.0
2021-03-23 10:10:00,230.3,230.62,230.16,230.17,6967.0,215.8338,216.1337,215.7026,215.712,6967.0
2021-03-23 10:15:00,230.12,230.54,229.97,229.98,2877.0,215.6651,216.0587,215.5245,215.5339,2877.0
2021-03-23 10:20:00,230.03,230.08,229.65,229.66,2729.0,215.5808,215.6276,215.2246,215.234,2729.0
2021-03-23 10:25:00,229.82,229.94,229.21,229.47,5484.0,215.3839,215.4964,214.8123,215.0559,5484.0
2021-03-23 10:30:00,229.63,229.63,228.96,229.04,5148.0,215.2059,215.2059,214.578,214.6529,5148.0
2021-03-23 10:35:00,228.98,229.15,228.64,228.65,5265.0,214.5967,214.756,214.2781,214.2874,5265.0
2021-03-23 10:40:00,228.69,228.97,228.53,228.97,3199.0,214.3249,214.5873,214.175,214.5873,3199.0
2021-03-23 10:45:00,229.03,229.19,228.93,228.93,3927.0,214.6436,214.7935,214.5499,214.5499,3927.0
2021-03-23 10:50:00,228.66,229.01,228.3,228.77,5807.0,214.2968,214.6248,213.9594,214.3999,5807.0
2021-03-23 10:55:00,228.81,229.08,228.69,228.69,2025.0,214.4374,214.6904,214.3249,214.3249,2025.0
2021-03-23 11:00:00,228.6,228.77,228.25,228.26,9821.0,214.2406,214.3999,213.9126,213.9219,9821.0
2021-03-23 11:05:00,228.27,228.43,227.8,228.07,5550.0,213.9313,214.0813,213.4908,213.7439,5550.0
2021-03-23 11:10:00,228.26,228.42,228.15,228.36,3380.0,213.9219,214.0719,213.8188,214.0157,3380.0
2021-03-23 11:15:00,228.36,228.37,228.23,228.23,1253.0,214.0157,214.025,213.8938,213.8938,1253.0
2021-03-23 11:20:00,228.25,228.37,227.93,228.37,3689.0,213.9126,214.025,213.6127,214.025,3689.0
2021-03-23 11:25:00,228.47,228.54,228.3,228.54,1100.0,214.1187,214.1844,213.9594,214.1844,1100.0
2021-03-23 11:30:00,228.44,228.97,228.4,228.78,14086.0,214.0906,214.5873,214.0531,214.4093,14086.0
2021-03-23 11:35:00,228.78,228.78,228.35,228.35,4644.0,214.4093,214.4093,214.0063,214.0063,4644.0
2021-03-23 11:40:00,228.43,228.6,228.27,228.53,4724.0,214.0813,214.2406,213.9313,214.175,4724.0
2021-03-23 11:45:00,228.44,228.91,228.29,228.91,8832.0,214.0906,214.5311,213.9501,214.5311,8832.0
2021-03-23 11:50:00,228.98,229.01,228.68,228.84,4263.0,214.5967,214.6248,214.3156,214.4655,4263.0
2021-03-23 11:55:00,228.78,228.79,228.53,228.75,3930.0,214.4093,214.4186,214.175,214.3812,3930.0
2021-03-23 12:00:00,228.72,228.8,228.47,228.6,3808.0,214.353,214.428,214.1187,214.2406,3808.0
2021-03-23 12:05:00,228.42,228.42,227.92,227.92,6926.0,214.0719,214.0719,213.6033,213.6033,6926.0
2021-03-23 12:10:00,228.03,228.41,227.94,228.41,3235.0,213.7064,214.0625,213.622,214.0625,3235.0
2021-03-23 12:15:00,228.32,228.46,228.18,228.41,6826.0,213.9782,214.1094,213.847,214.0625,6826.0
2021-03-23 12:20:00,228.49,228.55,228.33,228.55,2657.0,214.1375,214.1937,213.9875,214.1937,2657.0
2021-03-23 12:25:00,228.58,228.87,228.57,228.74,3181.0,214.2218,214.4936,214.2125,214.3718,3181.0
2021-03-23 12:30:00,228.79,229.05,228.59,229.05,3350.0,214.4186,214.6623,214.2312,214.6623,3350.0
2021-03-23 12:35:00,229.2,229.74,229.2,229.74,2023.0,214.8029,215.309,214.8029,215.309,2023.0
2021-03-23 12:40:00,229.65,229.72,229.42,229.42,3700.0,215.2246,215.2902,215.0091,215.0091,3700.0
2021-03-23 12:45:00,229.33,229.41,229.12,229.14,2269.0,214.9247,214.9997,214.7279,214.7467,2269.0
2021-03-23 12:50:00,229.04,229.54,228.96,229.54,2649.0,214.6529,215.1215,214.578,215.1215,2649.0
2021-03-23 12:55:00,229.62,229.67,229.25,229.3,3765.0,215.1965,215.2434,214.8498,214.8966,3765.0
2021-03-23 13:00:00,229.31,229.31,229.22,229.27,1805.0,214.906,214.906,214.8216,214.8685,1805.0
2021-03-23 13:05:00,229.28,229.45,229.2,229.36,1789.0,214.8779,215.0372,214.8029,214.9528,1789.0
2021-03-23 13:10:00,229.25,229.49,228.96,229.41,7062.0,214.8498,215.0747,214.578,214.9997,7062.0
2021-03-23 13:15:00,229.51,229.59,229.25,229.41,6292.0,215.0934,215.1684,214.8498,214.9997,6292.0
2021-03-23 13:20:00,229.47,229.47,229.17,229.25,3974.0,215.0559,215.0559,214.7748,214.8498,3974.0
2021-03-23 13:25:00,229.18,229.29,229.11,229.29,3196.0,214.7842,214.8872,214.7185,214.8872,3196.0
2021-03-23 13:30:00,229.34,229.36,229.15,229.16,1919.0,214.9341,214.9528,214.756,214.7654,1919.0
2021-03-23 13:35:00,229.25,229.36,229.17,229.17,2329.0,214.8498,214.9528,214.7748,214.7748,2329.0
2021-03-23 13:40:00,229.1,229.19,229.05,229.05,2989.0,214.7092,214.7935,214.6623,214.6623,2989.0
2021-03-23 13:45:00,229.02,229.16,228.98,229.16,802.0,214.6342,214.7654,214.5967,214.7654,802.0
2021-03-23 13:50:00,229.11,229.42,229.02,229.42,13115.0,214.7185,215.0091,214.6342,215.0091,13115.0
2021-03-23 13:55:00,229.5,229.51,229.16,229.25,2961.0,215.084,215.0934,214.7654,214.8498,2961.0
2021-03-23 14:00:00,229.35,229.37,229.18,229.37,2767.0,214.9435,214.9622,214.7842,214.9622,2767.0
2021-03-23 14:05:00,229.25,229.64,229.18,229.62,2390.0,214.8498,215.2153,214.7842,215.1965,2390.0
2021-03-23 14:10:00,229.72,229.75,229.37,229.37,5431.0,215.2902,215.3183,214.9622,214.9622,5431.0
2021-03-23 14:15:00,229.36,229.36,229.05,229.13,2820.0,214.9528,214.9528,214.6623,214.7373,2820.0
2021-03-23 14:20:00,229.04,229.18,228.99,229.06,3064.0,214.6529,214.7842,214.6061,214.6717,3064.0
2021-03-23 14:25:00,229.03,229.4,228.97,229.37,2819.0,214.6436,214.9903,214.5873,214.9622,2819.0
2021-03-23 14:30:00,229.41,229.6,229.16,229.25,5535.0,214.9997,215.1778,214.7654,214.8498,5535.0
2021-03-23 14:35:00,229.3,229.35,229.14,229.21,2098.0,214.8966,214.9435,214.7467,214.8123,2098.0
2021-03-23 14:40:00,229.25,229.25,229.05,229.15,4683.0,214.8498,214.8498,214.6623,214.756,4683.0
2021-03-23 14:45:00,229.07,229.36,229.04,229.36,2557.0,214.6811,214.9528,214.6529,214.9528,2557.0
2021-03-23 14:50:00,229.5,229.5,229.19,229.27,3362.0,215.084,215.084,214.7935,214.8685,3362.0
2021-03-23 14:55:00,229.13,229.13,228.59,228.66,4513.0,214.7373,214.7373,214.2312,214.2968,4513.0
2021-03-23 15:00:00,228.58,229.13,228.4,229.06,4218.0,214.2218,214.7373,214.0531,214.6717,4218.0
2021-03-23 15:05:00,229.05,229.07,228.46,228.65,5740.0,214.6623,214.6811,214.1094,214.2874,5740.0
2021-03-23 15:10:00,228.68,228.87,228.67,228.75,14444.0,214.3156,214.4936,214.3062,214.3812,14444.0
2021-03-23 15:15:00,228.73,229.08,228.7,228.98,12229.0,214.3624,214.6904,214.3343,214.5967,12229.0
2021-03-23 15:20:00,228.89,228.9,228.13,228.14,12330.0,214.5124,214.5217,213.8001,213.8095,12330.0
2021-03-23 15:25:00,228.1,228.37,227.96,228.08,11934.0,213.772,214.025,213.6408,213.7532,11934.0
2021-03-23 15:30:00,228.07,228.09,227.8,228.03,6175.0,213.7439,213.7626,213.4908,213.7064,6175.0
2021-03-23 15:35:00,227.95,228.5,227.9,228.3,9386.0,213.6314,214.1469,213.5846,213.9594,9386.0
2021-03-23 15:40:00,228.4,228.6,228.23,228.25,9116.0,214.0531,214.2406,213.8938,213.9126,9116.0
2021-03-23 15:45:00,228.31,228.57,228.24,228.31,15535.0,213.9688,214.2125,213.9032,213.9688,15535.0
2021-03-23 15:50:00,228.27,228.5,228.01,228.45,20074.0,213.9313,214.1469,213.6876,214.1,20074.0
2021-03-23 15:55:00,228.46,229.14,228.46,229.12,44450.0,214.1094,214.7467,214.1094,214.7279,44450.0
2021-03-24 09:30:00,228.34,229.11,228.34,229.11,14644.0,213.9969,214.7185,213.9969,214.7185,14644.0
2021-03-24 09:35:00,228.79,229.51,228.74,229.29,10306.0,214.4186,215.0934,214.3718,214.8872,10306.0
2021-03-24 09:40:00,229.46,229.7,228.47,228.66,8633.0,215.0466,215.2715,214.1187,214.2968,8633.0
2021-03-24 09:45:00,228.72,229.17,228.71,228.89,5824.0,214.353,214.7748,214.3437,214.5124,5824.0
2021-03-24 09:50:00,228.67,228.67,228.11,228.33,2443.0,214.3062,214.3062,213.7814,213.9875,2443.0
2021-03-24 09:55:00,228.14,228.59,228.14,228.53,2392.0,213.8095,214.2312,213.8095,214.175,2392.0
2021-03-24 10:00:00,228.64,229.17,228.64,229.0,6840.0,214.2781,214.7748,214.2781,214.6155,6840.0
2021-03-24 10:05:00,228.89,229.04,228.65,228.66,4284.0,214.5124,214.6529,214.2874,214.2968,4284.0
2021-03-24 10:10:00,228.73,229.22,228.71,228.74,6194.0,214.3624,214.8216,214.3437,214.3718,6194.0
2021-03-24 10:15:00,228.74,228.8,228.16,228.31,2518.0,214.3718,214.428,213.8282,213.9688,2518.0
2021-03-24 10:20:00,228.27,228.82,228.2,228.61,6222.0,213.9313,214.4468,213.8657,214.25,6222.0
2021-03-24 10:25:00,228.58,228.6,228.25,228.37,2080.0,214.2218,214.2406,213.9126,214.025,2080.0
2021-03-24 10:30:00,228.56,228.78,228.31,228.68,3446.0,214.2031,214.4093,213.9688,214.3156,3446.0
2021-03-24 10:35:00,228.84,229.14,228.7,229.02,3127.0,214.4655,214.7467,214.3343,214.6342,3127.0
2021-03-24 10:40:00,229.0,229.13,228.56,228.76,16585.0,214.6155,214.7373,214.2031,214.3905,16585.0
2021-03-24 10:45:00,228.76,230.1,228.66,230.07,27571.0,214.3905,215.6464,214.2968,215.6182,27571.0
2021-03-24 10:50:00,230.0,230.2,229.9,230.02,4713.0,215.5526,215.7401,215.4589,215.5714,4713.0
2021-03-24 10:55:00,229.97,230.53,229.97,230.53,7726.0,215.5245,216.0494,215.5245,216.0494,7726.0
2021-03-24 11:00:00,230.57,230.76,230.23,230.27,5393.0,216.0868,216.2649,215.7682,215.8057,5393.0
2021-03-24 11:05:00,230.45,230.45,230.09,230.19,3300.0,215.9744,215.9744,215.637,215.7307,3300.0
2021-03-24 11:10:00,230.19,230.35,230.19,230.26,2727.0,215.7307,215.8807,215.7307,215.7963,2727.0
2021-03-24 11:15:00,230.33,230.33,230.01,230.1,2480.0,215.8619,215.8619,215.562,215.6464,2480.0
2021-03-24 11:20:00,230.0,230.06,229.83,229.83,6444.0,215.5526,215.6089,215.3933,215.3933,6444.0
2021-03-24 11:25:00,229.92,229.95,229.66,229.85,2666.0,215.4777,215.5058,215.234,215.4121,2666.0
2021-03-24 11:30:00,229.94,230.04,229.68,229.68,6033.0,215.4964,215.5901,215.2527,215.2527,6033.0
2021-03-24 11:35:00,229.67,229.74,229.46,229.46,2896.0,215.2434,215.309,215.0466,215.0466,2896.0
2021-03-24 11:40:00,229.5,229.76,229.5,229.61,6456.0,215.084,215.3277,215.084,215.1871,6456.0
2021-03-24 11:45:00,229.7,229.91,229.65,229.68,3014.0,215.2715,215.4683,215.2246,215.2527,3014.0
2021-03-24 11:50:00,229.78,229.95,229.68,229.77,2700.0,215.3465,215.5058,215.2527,215.3371,2700.0
2021-03-24 11:55:00,229.79,229.91,229.64,229.84,2300.0,215.3558,215.4683,215.2153,215.4027,2300.0
2021-03-24 12:00:00,229.99,230.41,229.91,230.21,8991.0,215.5433,215.9369,215.4683,215.7495,8991.0
2021-03-24 12:05:00,230.27,230.35,230.0,230.32,3561.0,215.8057,215.8807,215.5526,215.8525,3561.0
2021-03-24 12:10:00,230.36,230.37,229.86,229.86,3758.0,215.89,215.8994,215.4214,215.4214,3758.0
2021-03-24 12:15:00,229.89,230.0,229.75,229.78,8245.0,215.4496,215.5526,215.3183,215.3465,8245.0
2021-03-24 12:20:00,229.91,230.0,229.23,229.57,5059.0,215.4683,215.5526,214.831,215.1497,5059.0
2021-03-24 12:25:00,229.67,230.01,229.67,229.93,3782.0,215.2434,215.562,215.2434,215.487,3782.0
2021-03-24 12:30:00,229.98,230.05,229.81,229.81,3304.0,215.5339,215.5995,215.3746,215.3746,3304.0
2021-03-24 12:35:00,229.95,230.05,229.92,230.01,1020.0,215.5058,215.5995,215.4777,215.562,1020.0
2021-03-24 12:40:00,230.05,230.05,229.86,230.0,4671.0,215.5995,215.5995,215.4214,215.5526,4671.0
2021-03-24 12:45:00,229.95,230.02,229.42,229.46,4536.0,215.5058,215.5714,215.0091,215.0466,4536.0
2021-03-24 12:50:00,229.44,229.51,229.34,229.46,1800.0,215.0278,215.0934,214.9341,215.0466,1800.0
2021-03-24 12:55:00,229.35,229.65,229.3,229.65,3674.0,214.9435,215.2246,214.8966,215.2246,3674.0
2021-03-24 13:00:00,229.53,229.73,229.4,229.73,3621.0,215.1122,215.2996,214.9903,215.2996,3621.0
2021-03-24 13:05:00,229.69,229.69,229.31,229.65,2686.0,215.2621,215.2621,214.906,215.2246,2686.0
2021-03-24 13:10:00,229.74,229.83,229.51,229.52,2445.0,215.309,215.3933,215.0934,215.1028,2445.0
2021-03-24 13:15:00,229.43,229.56,229.29,229.39,4238.0,215.0184,215.1403,214.8872,214.981,4238.0
2021-03-24 13:20:00,229.61,229.72,229.45,229.58,2633.0,215.1871,215.2902,215.0372,215.159,2633.0
2021-03-24 13:25:00,229.61,229.8,229.5,229.7,2434.0,215.1871,215.3652,215.084,215.2715,2434.0
2021-03-24 13:30:00,229.59,229.71,229.52,229.54,1289.0,215.1684,215.2809,215.1028,215.1215,1289.0
2021-03-24 13:35:00,229.55,229.81,229.5,229.68,3313.0,215.1309,215.3746,215.084,215.2527,3313.0
2021-03-24 13:40:00,229.63,229.75,229.34,229.39,4878.0,215.2059,215.3183,214.9341,214.981,4878.0
2021-03-24 13:45:00,229.47,230.17,229.47,230.09,3152.0,215.0559,215.712,215.0559,215.637,3152.0
2021-03-24 13:50:00,229.9,229.98,229.71,229.96,2652.0,215.4589,215.5339,215.2809,215.5152,2652.0
2021-03-24 13:55:00,230.01,230.37,229.78,230.37,3126.0,215.562,215.8994,215.3465,215.8994,3126.0
2021-03-24 14:00:00,230.4,230.4,229.99,230.1,2259.0,215.9275,215.9275,215.5433,215.6464,2259.0
2021-03-24 14:05:00,230.1,230.12,229.9,230.04,2934.0,215.6464,215.6651,215.4589,215.5901,2934.0
2021-03-24 14:10:00,230.12,230.21,229.92,230.08,4683.0,215.6651,215.7495,215.4777,215.6276,4683.0
2021-03-24 14:15:00,230.05,230.42,230.05,230.42,2735.0,215.5995,215.9463,215.5995,215.9463,2735.0
2021-03-24 14:20:00,230.31,230.59,230.31,230.43,1500.0,215.8432,216.1056,215.8432,215.9556,1500.0
2021-03-24 14:25:00,230.35,230.36,230.14,230.14,1340.0,215.8807,215.89,215.6838,215.6838,1340.0
2021-03-24 14:30:00,230.03,230.07,229.83,229.92,3509.0,215.5808,215.6182,215.3933,215.4777,3509.0
2021-03-24 14:35:00,230.0,230.22,229.84,229.99,7049.0,215.5526,215.7588,215.4027,215.5433,7049.0
2021-03-24 14:40:00,230.12,230.28,229.85,230.02,6072.0,215.6651,215.8151,215.4121,215.5714,6072.0
2021-03-24 14:45:00,230.05,230.58,230.01,230.55,2674.0,215.5995,216.0962,215.562,216.0681,2674.0
2021-03-24 14:50:00,230.43,230.55,230.05,230.13,1703.0,215.9556,216.0681,215.5995,215.6745,1703.0
2021-03-24 14:55:00,230.2,230.26,229.91,230.19,4399.0,215.7401,215.7963,215.4683,215.7307,4399.0
2021-03-24 15:00:00,230.12,230.24,229.91,230.09,4852.0,215.6651,215.7776,215.4683,215.637,4852.0
2021-03-24 15:05:00,230.11,230.45,230.11,230.44,2971.0,215.6557,215.9744,215.6557,215.965,2971.0
2021-03-24 15:10:00,230.45,230.45,230.11,230.41,5028.0,215.9744,215.9744,215.6557,215.9369,5028.0
2021-03-24 15:15:00,230.48,230.66,230.24,230.45,14011.0,216.0025,216.1712,215.7776,215.9744,14011.0
2021-03-24 15:20:00,230.27,230.66,230.2,230.65,10995.0,215.8057,216.1712,215.7401,216.1618,10995.0
2021-03-24 15:25:00,230.6,230.76,230.35,230.55,3259.0,216.115,216.2649,215.8807,216.0681,3259.0
2021-03-24 15:30:00,230.62,230.7,230.34,230.44,16292.0,216.1337,216.2087,215.8713,215.965,16292.0
2021-03-24 15:35:00,230.44,230.8,230.39,230.54,7623.0,215.965,216.3024,215.9181,216.0587,7623.0
2021-03-24 15:40:00,230.5,230.65,230.42,230.42,7536.0,216.0212,216.1618,215.9463,215.9463,7536.0
2021-03-24 15:45:00,230.46,230.75,230.24,230.73,18617.0,215.9837,216.2555,215.7776,216.2368,18617.0
2021-03-24 15:50:00,230.62,230.76,230.49,230.68,36811.0,216.1337,216.2649,216.0119,216.1899,36811.0
2021-03-24 15:55:00,230.69,230.76,229.69,229.69,42874.0,216.1993,216.2649,215.2621,215.2621,42874.0
2021-03-25 09:30:00,229.4,229.99,228.27,228.43,18077.0,214.9903,215.5433,213.9313,214.0813,18077.0
2021-03-25 09:35:00,228.43,228.71,228.0,228.17,4090.0,214.0813,214.3437,213.6783,213.8376,4090.0
2021-03-25 09:40:00,228.35,228.95,228.08,228.28,7452.0,214.0063,214.5686,213.7532,213.9407,7452.0
2021-03-25 09:45:00,228.42,228.52,227.94,228.49,5869.0,214.0719,214.1656,213.622,214.1375,5869.0
2021-03-25 09:50:00,228.47,228.47,227.3,227.33,6181.0,214.1187,214.1187,213.0222,213.0504,6181.0
2021-03-25 09:55:00,227.27,228.14,227.27,227.84,10215.0,212.9941,213.8095,212.9941,213.5283,10215.0
2021-03-25 10:00:00,227.83,228.81,227.83,228.71,18451.0,213.5189,214.4374,213.5189,214.3437,18451.0
2021-03-25 10:05:00,228.78,229.48,228.78,229.24,6050.0,214.4093,215.0653,214.4093,214.8404,6050.0
2021-03-25 10:10:00,229.04,229.04,228.7,228.84,1308.0,214.6529,214.6529,214.3343,214.4655,1308.0
2021-03-25 10:15:00,228.81,228.87,228.67,228.87,1471.0,214.4374,214.4936,214.3062,214.4936,1471.0
2021-03-25 10:20:00,229.03,229.1,228.91,229.0,3951.0,214.6436,214.7092,214.5311,214.6155,3951.0
2021-03-25 10:25:00,229.08,229.42,228.75,229.04,2562.0,214.6904,215.0091,214.3812,214.6529,2562.0
2021-03-25 10:30:00,228.98,229.37,228.98,229.22,941.0,214.5967,214.9622,214.5967,214.8216,941.0
2021-03-25 10:35:00,229.31,229.57,228.5,228.5,5589.0,214.906,215.1497,214.1469,214.1469,5589.0
2021-03-25 10:40:00,228.4,228.55,228.16,228.2,5514.0,214.0531,214.1937,213.8282,213.8657,5514.0
2021-03-25 10:45:00,228.23,228.53,227.42,227.72,9563.0,213.8938,214.175,213.1347,213.4159,9563.0
2021-03-25 10:50:00,227.98,228.0,226.74,226.8,11255.0,213.6595,213.6783,212.4974,212.5536,11255.0
2021-03-25 10:55:00,226.92,227.12,226.31,226.7,8764.0,212.6661,212.8535,212.0944,212.4599,8764.0
2021-03-25 11:00:00,226.56,226.6,225.8,226.21,7215.0,212.3287,212.3662,211.6165,212.0007,7215.0
2021-03-25 11:05:00,226.19,226.56,225.69,226.56,5100.0,211.982,212.3287,211.5134,212.3287,5100.0
2021-03-25 11:10:00,226.77,227.4,226.64,226.8,4049.0,212.5255,213.116,212.4037,212.5536,4049.0
2021-03-25 11:15:00,226.7,226.83,226.48,226.79,3535.0,212.4599,212.5818,212.2537,212.5443,3535.0
2021-03-25 11:20:00,226.91,227.18,226.73,226.73,5487.0,212.6567,212.9098,212.488,212.488,5487.0
2021-03-25 11:25:00,226.66,227.46,226.5,227.36,5793.0,212.4224,213.1722,212.2725,213.0785,5793.0
2021-03-25 11:30:00,227.41,227.6,227.2,227.52,4138.0,213.1253,213.3034,212.9285,213.2284,4138.0
2021-03-25 11:35:00,227.55,227.56,227.41,227.52,2792.0,213.2565,213.2659,213.1253,213.2284,2792.0
2021-03-25 11:40:00,227.53,227.92,227.42,227.55,11336.0,213.2378,213.6033,213.1347,213.2565,11336.0
2021-03-25 11:45:00,227.35,227.69,227.35,227.69,3214.0,213.0691,213.3877,213.0691,213.3877,3214.0
2021-03-25 11:50:00,227.65,228.0,227.46,227.67,3235.0,213.3503,213.6783,213.1722,213.369,3235.0
2021-03-25 11:55:00,227.89,228.23,227.89,228.06,5025.0,213.5752,213.8938,213.5752,213.7345,5025.0
2021-03-25 12:00:00,228.11,228.35,227.86,227.97,3852.0,213.7814,214.0063,213.5471,213.6502,3852.0
2021-03-25 12:05:00,227.96,228.15,227.94,227.94,2605.0,213.6408,213.8188,213.622,213.622,2605.0
2021-03-25 12:10:00,227.93,227.93,227.75,227.81,500.0,213.6127,213.6127,213.444,213.5002,500.0
2021-03-25 12:15:00,227.8,228.22,227.8,228.22,820.0,213.4908,213.8845,213.4908,213.8845,820.0
2021-03-25 12:20:00,228.18,228.44,228.15,228.33,2107.0,213.847,214.0906,213.8188,213.9875,2107.0
2021-03-25 12:25:00,228.42,228.72,227.8,227.8,3438.0,214.0719,214.353,213.4908,213.4908,3438.0
2021-03-25 12:30:00,228.09,228.37,227.85,228.32,4321.0,213.7626,214.025,213.5377,213.9782,4321.0
2021-03-25 12:35:00,228.38,228.38,228.15,228.37,2328.0,214.0344,214.0344,213.8188,214.025,2328.0
2021-03-25 12:40:00,228.44,228.94,228.43,228.94,900.0,214.0906,214.5592,214.0813,214.5592,900.0
2021-03-25 12:45:00,228.96,229.58,228.96,229.58,914.0,214.578,215.159,214.578,215.159,914.0
2021-03-25 12:50:00,229.56,229.57,229.0,229.03,2614.0,215.1403,215.1497,214.6155,214.6436,2614.0
2021-03-25 12:55:00,229.12,229.12,229.02,229.03,700.0,214.7279,214.7279,214.6342,214.6436,700.0
2021-03-25 13:00:00,228.96,229.43,228.77,229.43,3307.0,214.578,215.0184,214.3999,215.0184,3307.0
2021-03-25 13:05:00,229.59,229.65,229.43,229.56,1230.0,215.1684,215.2246,215.0184,215.1403,1230.0
2021-03-25 13:10:00,229.47,229.91,229.41,229.82,1463.0,215.0559,215.4683,214.9997,215.3839,1463.0
2021-03-25 13:15:00,229.85,230.17,229.85,230.04,815.0,215.4121,215.712,215.4121,215.5901,815.0
2021-03-25 13:20:00,229.89,229.99,229.69,229.96,1011.0,215.4496,215.5433,215.2621,215.5152,1011.0
2021-03-25 13:25:00,230.06,230.12,229.69,229.79,1695.0,215.6089,215.6651,215.2621,215.3558,1695.0
2021-03-25 13:30:00,229.94,230.03,229.66,229.66,1669.0,215.4964,215.5808,215.234,215.234,1669.0
2021-03-25 13:35:00,229.65,229.65,229.42,229.42,1400.0,215.2246,215.2246,215.0091,215.0091,1400.0
2021-03-25 13:40:00,229.66,230.27,229.66,230.11,2480.0,215.234,215.8057,215.234,215.6557,2480.0
2021-03-25 13:45:00,230.12,230.25,229.55,229.67,1949.0,215.6651,215.7869,215.1309,215.2434,1949.0
2021-03-25 13:50:00,229.53,229.71,229.5,229.71,1618.0,215.1122,215.2809,215.084,215.2809,1618.0
2021-03-25 13:55:00,229.82,229.82,229.41,229.42,902.0,215.3839,215.3839,214.9997,215.0091,902.0
2021-03-25 14:00:00,229.29,229.29,229.11,229.12,974.0,214.8872,214.8872,214.7185,214.7279,974.0
2021-03-25 14:05:00,229.13,229.28,229.04,229.24,900.0,214.7373,214.8779,214.6529,214.8404,900.0
2021-03-25 14:10:00,229.25,229.51,229.25,229.35,1457.0,214.8498,215.0934,214.8498,214.9435,1457.0
2021-03-25 14:15:00,229.44,229.75,229.43,229.75,1385.0,215.0278,215.3183,215.0184,215.3183,1385.0
2021-03-25 14:20:00,229.84,229.89,229.52,229.52,800.0,215.4027,215.4496,215.1028,215.1028,800.0
2021-03-25 14:25:00,229.58,229.59,228.9,228.96,1691.0,215.159,215.1684,214.5217,214.578,1691.0
2021-03-25 14:30:00,228.87,229.0,228.71,229.0,1374.0,214.4936,214.6155,214.3437,214.6155,1374.0
2021-03-25 14:35:00,228.88,229.69,228.85,229.53,3740.0,214.503,215.2621,214.4749,215.1122,3740.0
2021-03-25 14:40:00,229.56,229.83,229.56,229.79,805.0,215.1403,215.3933,215.1403,215.3558,805.0
2021-03-25 14:45:00,229.88,230.16,229.88,230.01,2324.0,215.4402,215.7026,215.4402,215.562,2324.0
2021-03-25 14:50:00,229.96,230.4,229.96,230.32,2024.0,215.5152,215.9275,215.5152,215.8525,2024.0
2021-03-25 14:55:00,230.54,230.54,230.31,230.54,1000.0,216.0587,216.0587,215.8432,216.0587,1000.0
2021-03-25 15:00:00,230.75,230.9,230.68,230.68,3389.0,216.2555,216.3961,216.1899,216.1899,3389.0
2021-03-25 15:05:00,230.82,230.82,230.5,230.71,1771.0,216.3211,216.3211,216.0212,216.218,1771.0
2021-03-25 15:10:00,230.51,231.0,230.45,230.77,3317.0,216.0306,216.4898,215.9744,216.2743,3317.0
2021-03-25 15:15:00,230.91,231.06,230.7,230.8,3728.0,216.4055,216.5461,216.2087,216.3024,3728.0
2021-03-25 15:20:00,230.87,230.88,230.25,230.47,2842.0,216.368,216.3774,215.7869,215.9931,2842.0
2021-03-25 15:25:00,230.41,230.55,230.33,230.43,2167.0,215.9369,216.0681,215.8619,215.9556,2167.0
2021-03-25 15:30:00,230.54,230.92,230.54,230.91,5363.0,216.0587,216.4149,216.0587,216.4055,5363.0
2021-03-25 15:35:00,230.93,231.1,230.86,230.98,2482.0,216.4242,216.5835,216.3586,216.4711,2482.0
2021-03-25 15:40:00,231.05,231.32,230.93,231.08,5329.0,216.5367,216.7897,216.4242,216.5648,5329.0
2021-03-25 15:45:00,231.08,231.42,231.0,231.31,6114.0,216.5648,216.8834,216.4898,216.7804,6114.0
2021-03-25 15:50:00,231.33,231.85,231.23,231.24,15449.0,216.7991,217.2864,216.7054,216.7148,15449.0
2021-03-25 15:55:00,231.24,231.34,231.0,231.22,24574.0,216.7148,216.8085,216.4898,216.696,24574.0
2021-03-26 09:30:00,232.79,233.25,232.5,232.57,10741.0,218.1674,218.5985,217.8956,217.9612,10741.0
2021-03-26 09:35:00,232.58,232.58,231.94,232.02,1205.0,217.9706,217.9706,217.3708,217.4458,1205.0
2021-03-26 09:40:00,232.01,232.38,231.89,232.21,2438.0,217.4364,217.7831,217.3239,217.6238,2438.0
2021-03-26 09:45:00,232.35,232.4,231.51,231.73,7037.0,217.755,217.8019,216.9678,217.174,7037.0
2021-03-26 09:50:00,231.5,231.86,231.5,231.62,1988.0,216.9584,217.2958,216.9584,217.0709,1988.0
2021-03-26 09:55:00,231.71,232.0,231.49,231.87,3146.0,217.1552,217.427,216.949,217.3052,3146.0
2021-03-26 10:00:00,231.93,232.64,231.91,232.64,3319.0,217.3614,218.0268,217.3427,218.0268,3319.0
2021-03-26 10:05:00,232.73,232.73,232.52,232.54,1600.0,218.1112,218.1112,217.9143,217.9331,1600.0
2021-03-26 10:10:00,232.46,232.5,232.17,232.42,1867.0,217.8581,217.8956,217.5863,217.8206,1867.0
2021-03-26 10:15:00,232.29,232.56,232.22,232.5,6447.0,217.6988,217.9518,217.6332,217.8956,6447.0
2021-03-26 10:20:00,232.5,232.5,232.13,232.41,2838.0,217.8956,217.8956,217.5488,217.8113,2838.0
2021-03-26 10:25:00,232.4,232.5,232.21,232.38,2800.0,217.8019,217.8956,217.6238,217.7831,2800.0
2021-03-26 10:30:00,232.36,232.62,232.3,232.36,2398.0,217.7644,218.0081,217.7082,217.7644,2398.0
2021-03-26 10:35:00,232.51,232.61,232.34,232.34,4768.0,217.905,217.9987,217.7457,217.7457,4768.0
2021-03-26 10:40:00,232.55,232.62,232.32,232.61,4745.0,217.9425,218.0081,217.7269,217.9987,4745.0
2021-03-26 10:45:00,232.48,232.75,232.47,232.74,3663.0,217.8769,218.1299,217.8675,218.1205,3663.0
2021-03-26 10:50:00,232.65,232.88,232.52,232.88,1817.0,218.0362,218.2517,217.9143,218.2517,1817.0
2021-03-26 10:55:00,232.39,232.75,232.39,232.65,1449.0,217.7925,218.1299,217.7925,218.0362,1449.0
2021-03-26 11:00:00,232.63,232.67,232.32,232.33,2977.0,218.0174,218.0549,217.7269,217.7363,2977.0
2021-03-26 11:05:00,232.44,232.44,232.09,232.2,2087.0,217.8394,217.8394,217.5114,217.6145,2087.0
2021-03-26 11:10:00,232.01,232.01,231.42,231.42,3638.0,217.4364,217.4364,216.8834,216.8834,3638.0
2021-03-26 11:15:00,231.41,231.45,231.12,231.26,2676.0,216.8741,216.9116,216.6023,216.7335,2676.0
2021-03-26 11:20:00,231.17,231.38,230.7,230.88,10108.0,216.6491,216.846,216.2087,216.3774,10108.0
2021-03-26 11:25:00,230.9,231.2,230.76,230.96,5448.0,216.3961,216.6773,216.2649,216.4523,5448.0
2021-03-26 11:30:00,231.11,231.35,231.11,231.2,954.0,216.5929,216.8178,216.5929,216.6773,954.0
2021-03-26 11:35:00,231.52,231.85,231.49,231.67,2555.0,216.9772,217.2864,216.949,217.1177,2555.0
2021-03-26 11:40:00,231.66,231.94,231.5,231.89,1900.0,217.1084,217.3708,216.9584,217.3239,1900.0
2021-03-26 11:45:00,231.9,232.15,231.81,232.05,3591.0,217.3333,217.5676,217.2489,217.4739,3591.0
2021-03-26 11:50:00,232.17,232.17,231.7,231.84,3565.0,217.5863,217.5863,217.1459,217.2771,3565.0
2021-03-26 11:55:00,231.81,231.85,231.39,231.48,2536.0,217.2489,217.2864,216.8553,216.9397,2536.0
2021-03-26 12:00:00,231.64,231.88,231.57,231.88,1255.0,217.0896,217.3146,217.024,217.3146,1255.0
2021-03-26 12:05:00,231.83,231.98,231.72,231.86,1732.0,217.2677,217.4083,217.1646,217.2958,1732.0
2021-03-26 12:10:00,231.95,231.95,231.77,231.95,901.0,217.3802,217.3802,217.2115,217.3802,901.0
2021-03-26 12:15:00,231.97,231.97,231.78,231.78,700.0,217.3989,217.3989,217.2208,217.2208,700.0
2021-03-26 12:20:00,231.95,232.0,231.79,231.92,2181.0,217.3802,217.427,217.2302,217.352,2181.0
2021-03-26 12:25:00,231.93,232.13,231.92,232.13,1910.0,217.3614,217.5488,217.352,217.5488,1910.0
2021-03-26 12:30:00,232.15,232.44,232.08,232.43,4814.0,217.5676,217.8394,217.502,217.83,4814.0
2021-03-26 12:35:00,232.44,232.56,232.37,232.52,4261.0,217.8394,217.9518,217.7738,217.9143,4261.0
2021-03-26 12:40:00,232.52,232.56,232.4,232.56,2544.0,217.9143,217.9518,217.8019,217.9518,2544.0
2021-03-26 12:45:00,232.62,232.79,232.59,232.71,4189.0,218.0081,218.1674,217.98,218.0924,4189.0
2021-03-26 12:50:00,232.74,233.19,232.74,233.06,5137.0,218.1205,218.5423,218.1205,218.4204,5137.0
2021-03-26 12:55:00,233.06,233.22,232.87,232.87,2371.0,218.4204,218.5704,218.2424,218.2424,2371.0
2021-03-26 13:00:00,232.83,232.95,232.31,232.43,3156.0,218.2049,218.3173,217.7175,217.83,3156.0
2021-03-26 13:05:00,232.5,232.56,232.38,232.55,4449.0,217.8956,217.9518,217.7831,217.9425,4449.0
2021-03-26 13:10:00,232.56,232.56,232.33,232.37,1200.0,217.9518,217.9518,217.7363,217.7738,1200.0
2021-03-26 13:15:00,232.37,232.44,232.24,232.37,4374.0,217.7738,217.8394,217.6519,217.7738,4374.0
2021-03-26 13:20:00,232.44,232.84,232.3,232.73,6573.0,217.8394,218.2142,217.7082,218.1112,6573.0
2021-03-26 13:25:00,232.83,232.88,232.64,232.64,5575.0,218.2049,218.2517,218.0268,218.0268,5575.0
2021-03-26 13:30:00,232.65,232.75,232.41,232.41,1908.0,218.0362,218.1299,217.8113,217.8113,1908.0
2021-03-26 13:35:00,232.41,232.41,232.07,232.08,3107.0,217.8113,217.8113,217.4926,217.502,3107.0
2021-03-26 13:40:00,232.13,232.13,231.87,231.87,1512.0,217.5488,217.5488,217.3052,217.3052,1512.0
2021-03-26 13:45:00,231.9,231.98,231.62,231.66,8138.0,217.3333,217.4083,217.0709,217.1084,8138.0
2021-03-26 13:50:00,231.57,231.84,231.57,231.7,2610.0,217.024,217.2771,217.024,217.1459,2610.0
2021-03-26 13:55:00,231.59,231.59,231.25,231.46,2065.0,217.0428,217.0428,216.7241,216.9209,2065.0
2021-03-26 14:00:00,231.42,231.42,231.15,231.15,3522.0,216.8834,216.8834,216.6304,216.6304,3522.0
2021-03-26 14:05:00,231.18,231.22,230.61,230.67,3075.0,216.6585,216.696,216.1243,216.1806,3075.0
2021-03-26 14:10:00,230.54,230.64,230.19,230.27,4735.0,216.0587,216.1524,215.7307,215.8057,4735.0
2021-03-26 14:15:00,230.13,230.64,229.74,230.54,12025.0,215.6745,216.1524,215.309,216.0587,12025.0
2021-03-26 14:20:00,230.56,231.76,230.49,231.62,8104.0,216.0775,217.2021,216.0119,217.0709,8104.0
2021-03-26 14:25:00,231.73,231.82,231.46,231.82,11230.0,217.174,217.2583,216.9209,217.2583,11230.0
2021-03-26 14:30:00,231.78,232.07,231.52,232.0,11113.0,217.2208,217.4926,216.9772,217.427,11113.0
2021-03-26 14:35:00,232.13,232.13,231.81,231.98,11988.0,217.5488,217.5488,217.2489,217.4083,11988.0
2021-03-26 14:40:00,232.01,232.02,231.85,231.95,6882.0,217.4364,217.4458,217.2864,217.3802,6882.0
2021-03-26 14:45:00,231.94,232.04,231.1,231.17,16059.0,217.3708,217.4645,216.5835,216.6491,16059.0
2021-03-26 14:50:00,231.1,232.06,231.1,232.01,7097.0,216.5835,217.4832,216.5835,217.4364,7097.0
2021-03-26 14:55:00,232.01,232.01,231.58,231.85,11950.0,217.4364,217.4364,217.0334,217.2864,11950.0
2021-03-26 15:00:00,231.91,232.14,231.8,232.05,5342.0,217.3427,217.5582,217.2396,217.4739,5342.0
2021-03-26 15:05:00,232.11,232.11,231.38,231.44,8121.0,217.5301,217.5301,216.846,216.9022,8121.0
2021-03-26 15:10:00,231.43,232.0,231.35,231.72,4626.0,216.8928,217.427,216.8178,217.1646,4626.0
2021-03-26 15:15:00,231.81,232.15,231.6,232.06,8359.0,217.2489,217.5676,217.0521,217.4832,8359.0
2021-03-26 15:20:00,232.06,232.08,231.44,231.45,6985.0,217.4832,217.502,216.9022,216.9116,6985.0
2021-03-26 15:25:00,231.45,231.54,231.14,231.54,11886.0,216.9116,216.9959,216.621,216.9959,11886.0
2021-03-26 15:30:00,231.56,232.41,231.56,232.26,12018.0,217.0147,217.8113,217.0147,217.6707,12018.0
2021-03-26 15:35:00,232.25,232.56,232.1,232.56,12211.0,217.6613,217.9518,217.5207,217.9518,12211.0
2021-03-26 15:40:00,232.54,232.95,232.52,232.95,12267.0,217.9331,218.3173,217.9143,218.3173,12267.0
2021-03-26 15:45:00,232.92,233.75,232.86,233.74,17370.0,218.2892,219.0671,218.233,219.0577,17370.0
2021-03-26 15:50:00,233.73,234.65,233.63,234.37,30742.0,219.0483,219.9106,218.9546,219.6481,30742.0
2021-03-26 15:55:00,234.22,235.41,234.2,235.32,59965.0,219.5076,220.6228,219.4888,220.5385,59965.0
2021-03-29 09:30:00,233.68,234.96,233.68,234.96,7737.0,219.0015,220.2011,219.0015,220.2011,7737.0
2021-03-29 09:35:00,235.29,235.9,235.04,235.86,3669.0,220.5104,221.082,220.2761,221.0445,3669.0
2021-03-29 09:40:00,235.48,236.14,235.39,235.39,12760.0,220.6884,221.307,220.6041,220.6041,12760.0
2021-03-29 09:45:00,235.37,235.49,235.16,235.44,4536.0,220.5853,220.6978,220.3885,220.6509,4536.0
2021-03-29 09:50:00,235.3,235.4,234.57,234.57,6581.0,220.5197,220.6134,219.8356,219.8356,6581.0
2021-03-29 09:55:00,234.56,234.87,234.34,234.42,2077.0,219.8262,220.1167,219.62,219.695,2077.0
2021-03-29 10:00:00,234.33,234.48,234.04,234.38,5622.0,219.6107,219.7512,219.3389,219.6575,5622.0
2021-03-29 10:05:00,234.24,234.49,233.87,234.03,2101.0,219.5263,219.7606,219.1795,219.3295,2101.0
2021-03-29 10:10:00,233.99,234.04,233.67,234.01,5637.0,219.292,219.3389,218.9921,219.3108,5637.0
2021-03-29 10:15:00,233.87,233.88,233.52,233.53,2129.0,219.1795,219.1889,218.8515,218.8609,2129.0
2021-03-29 10:20:00,233.6,233.75,233.05,233.69,5428.0,218.9265,219.0671,218.4111,219.0109,5428.0
2021-03-29 10:25:00,233.48,233.84,233.48,233.65,2707.0,218.814,219.1514,218.814,218.9734,2707.0
2021-03-29 10:30:00,233.56,233.98,233.43,233.44,2492.0,218.889,219.2826,218.7672,218.7766,2492.0
2021-03-29 10:35:00,233.52,233.96,233.39,233.63,5650.0,218.8515,219.2639,218.7297,218.9546,5650.0
2021-03-29 10:40:00,233.63,233.87,233.58,233.67,4017.0,218.9546,219.1795,218.9078,218.9921,4017.0
2021-03-29 10:45:00,233.73,233.73,233.38,233.69,5440.0,219.0483,219.0483,218.7203,219.0109,5440.0
2021-03-29 10:50:00,233.69,233.78,233.38,233.38,7423.0,219.0109,219.0952,218.7203,218.7203,7423.0
2021-03-29 10:55:00,233.51,233.51,233.3,233.47,2242.0,218.8422,218.8422,218.6454,218.8047,2242.0
2021-03-29 11:00:00,233.3,233.31,233.15,233.17,4775.0,218.6454,218.6547,218.5048,218.5235,4775.0
2021-03-29 11:05:00,233.26,233.37,232.69,233.02,3898.0,218.6079,218.711,218.0737,218.3829,3898.0
2021-03-29 11:10:00,233.0,233.15,232.9,233.15,3731.0,218.3642,218.5048,218.2705,218.5048,3731.0
2021-03-29 11:15:00,233.16,233.53,233.16,233.39,2707.0,218.5141,218.8609,218.5141,218.7297,2707.0
2021-03-29 11:20:00,233.46,233.77,233.45,233.51,2703.0,218.7953,219.0858,218.7859,218.8422,2703.0
2021-03-29 11:25:00,233.44,234.02,233.43,233.88,2400.0,218.7766,219.3201,218.7672,219.1889,2400.0
2021-03-29 11:30:00,233.78,233.78,233.39,233.69,1908.0,219.0952,219.0952,218.7297,219.0109,1908.0
2021-03-29 11:35:00,233.83,233.83,233.39,233.76,2701.0,219.1421,219.1421,218.7297,219.0765,2701.0
2021-03-29 11:40:00,233.63,233.72,233.49,233.72,1867.0,218.9546,219.039,218.8234,219.039,1867.0
2021-03-29 11:45:00,233.84,234.09,233.6,233.6,2550.0,219.1514,219.3857,218.9265,218.9265,2550.0
2021-03-29 11:50:00,233.8,234.07,233.73,233.82,2088.0,219.1139,219.367,219.0483,219.1327,2088.0
2021-03-29 11:55:00,234.03,234.12,233.82,234.12,3500.0,219.3295,219.4138,219.1327,219.4138,3500.0
2021-03-29 12:00:00,234.01,234.01,233.69,233.74,1629.0,219.3108,219.3108,219.0109,219.0577,1629.0
2021-03-29 12:05:00,233.66,233.73,233.58,233.58,2165.0,218.9827,219.0483,218.9078,218.9078,2165.0
2021-03-29 12:10:00,233.52,233.55,233.37,233.55,2458.0,218.8515,218.8797,218.711,218.8797,2458.0
2021-03-29 12:15:00,233.48,233.65,233.41,233.64,2416.0,218.814,218.9734,218.7484,218.964,2416.0
2021-03-29 12:20:00,233.47,234.01,233.47,234.01,3985.0,218.8047,219.3108,218.8047,219.3108,3985.0
2021-03-29 12:25:00,234.01,234.23,233.89,234.13,6892.0,219.3108,219.5169,219.1983,219.4232,6892.0
2021-03-29 12:30:00,234.09,234.18,233.79,233.96,4237.0,219.3857,219.4701,219.1046,219.2639,4237.0
2021-03-29 12:35:00,234.04,234.15,233.93,234.07,3345.0,219.3389,219.442,219.2358,219.367,3345.0
2021-03-29 12:40:00,234.01,234.18,234.01,234.08,5374.0,219.3108,219.4701,219.3108,219.3764,5374.0
2021-03-29 12:45:00,234.08,234.21,233.89,234.08,3131.0,219.3764,219.4982,219.1983,219.3764,3131.0
2021-03-29 12:50:00,234.03,234.4,233.98,234.38,8870.0,219.3295,219.6763,219.2826,219.6575,8870.0
2021-03-29 12:55:00,234.36,234.41,234.12,234.18,7204.0,219.6388,219.6856,219.4138,219.4701,7204.0
2021-03-29 13:00:00,234.19,234.42,234.11,234.23,7904.0,219.4794,219.695,219.4045,219.5169,7904.0
2021-03-29 13:05:00,234.42,234.61,234.28,234.28,8549.0,219.695,219.8731,219.5638,219.5638,8549.0
2021-03-29 13:10:00,234.21,234.39,233.93,234.0,16594.0,219.4982,219.6669,219.2358,219.3014,16594.0
2021-03-29 13:15:00,233.81,233.94,233.72,233.83,1000.0,219.1233,219.2452,219.039,219.1421,1000.0
2021-03-29 13:20:00,233.75,234.22,233.7,234.06,3762.0,219.0671,219.5076,219.0202,219.3576,3762.0
2021-03-29 13:25:00,234.05,234.08,233.85,234.05,1936.0,219.3482,219.3764,219.1608,219.3482,1936.0
2021-03-29 13:30:00,234.02,234.99,234.02,234.86,3100.0,219.3201,220.2292,219.3201,220.1074,3100.0
2021-03-29 13:35:00,234.9,235.15,234.8,235.12,4288.0,220.1449,220.3791,220.0511,220.351,4288.0
2021-03-29 13:40:00,235.18,235.29,235.06,235.18,3090.0,220.4073,220.5104,220.2948,220.4073,3090.0
2021-03-29 13:45:00,235.08,235.13,234.86,235.12,2300.0,220.3135,220.3604,220.1074,220.351,2300.0
2021-03-29 13:50:00,235.2,235.41,235.1,235.1,3233.0,220.426,220.6228,220.3323,220.3323,3233.0
2021-03-29 13:55:00,235.02,235.02,234.77,234.77,200.0,220.2573,220.2573,220.023,220.023,200.0
2021-03-29 14:00:00,234.73,235.07,234.69,234.99,2903.0,219.9855,220.3042,219.948,220.2292,2903.0
2021-03-29 14:05:00,235.38,235.61,235.17,235.45,3706.0,220.5947,220.8103,220.3979,220.6603,3706.0
2021-03-29 14:10:00,235.46,235.51,234.92,235.51,2968.0,220.6697,220.7165,220.1636,220.7165,2968.0
2021-03-29 14:15:00,235.45,235.48,235.21,235.27,4196.0,220.6603,220.6884,220.4354,220.4916,4196.0
2021-03-29 14:20:00,235.38,235.61,235.28,235.53,1978.0,220.5947,220.8103,220.501,220.7353,1978.0
2021-03-29 14:25:00,235.37,235.86,235.37,235.86,2648.0,220.5853,221.0445,220.5853,221.0445,2648.0
2021-03-29 14:30:00,235.86,235.97,235.39,235.54,6063.0,221.0445,221.1476,220.6041,220.7446,6063.0
2021-03-29 14:35:00,235.4,235.43,234.97,234.97,4148.0,220.6134,220.6416,220.2105,220.2105,4148.0
2021-03-29 14:40:00,235.08,235.61,234.97,235.41,3706.0,220.3135,220.8103,220.2105,220.6228,3706.0
2021-03-29 14:45:00,235.41,235.99,235.37,235.91,7424.0,220.6228,221.1664,220.5853,221.0914,7424.0
2021-03-29 14:50:00,235.58,236.0,235.52,236.0,3045.0,220.7821,221.1758,220.7259,221.1758,3045.0
2021-03-29 14:55:00,235.9,236.04,235.5,236.04,3551.0,221.082,221.2132,220.7072,221.2132,3551.0
2021-03-29 15:00:00,236.15,236.39,236.02,236.25,3401.0,221.3163,221.5413,221.1945,221.4101,3401.0
2021-03-29 15:05:00,236.26,236.31,236.12,236.23,1701.0,221.4194,221.4663,221.2882,221.3913,1701.0
2021-03-29 15:10:00,236.14,236.34,236.1,236.11,2500.0,221.307,221.4944,221.2695,221.2788,2500.0
2021-03-29 15:15:00,236.18,236.48,236.18,236.31,3281.0,221.3444,221.6256,221.3444,221.4663,3281.0
2021-03-29 15:20:00,236.31,236.63,236.23,236.54,5714.0,221.4663,221.7662,221.3913,221.6818,5714.0
2021-03-29 15:25:00,236.6,236.72,236.56,236.66,3504.0,221.7381,221.8505,221.7006,221.7943,3504.0
2021-03-29 15:30:00,236.75,236.93,236.66,236.93,4800.0,221.8786,222.0473,221.7943,222.0473,4800.0
2021-03-29 15:35:00,236.89,236.94,236.77,236.84,7543.0,222.0098,222.0567,221.8974,221.963,7543.0
2021-03-29 15:40:00,236.85,236.85,236.3,236.36,12459.0,221.9724,221.9724,221.4569,221.5131,12459.0
2021-03-29 15:45:00,236.28,236.54,236.24,236.29,10785.0,221.4382,221.6818,221.4007,221.4475,10785.0
2021-03-29 15:50:00,236.39,236.6,236.15,236.32,17802.0,221.5413,221.7381,221.3163,221.4757,17802.0
2021-03-29 15:55:00,236.31,236.54,235.98,235.99,37553.0,221.4663,221.6818,221.157,221.1664,37553.0
2021-03-30 09:30:00,236.11,236.44,235.01,235.59,39171.0,221.2788,221.5881,220.2479,220.7915,39171.0
2021-03-30 09:35:00,235.49,235.86,234.36,234.36,7801.0,220.6978,221.0445,219.6388,219.6388,7801.0
2021-03-30 09:40:00,234.3,234.62,233.75,234.43,7372.0,219.5825,219.8824,219.0671,219.7044,7372.0
2021-03-30 09:45:00,234.43,234.59,232.7,232.7,8007.0,219.7044,219.8543,218.083,218.083,8007.0
2021-03-30 09:50:00,232.85,233.09,232.5,232.79,7567.0,218.2236,218.4485,217.8956,218.1674,7567.0
2021-03-30 09:55:00,232.85,233.11,232.3,232.3,7737.0,218.2236,218.4673,217.7082,217.7082,7737.0
2021-03-30 10:00:00,232.55,233.46,232.54,233.18,5677.0,217.9425,218.7953,217.9331,218.5329,5677.0
2021-03-30 10:05:00,233.38,233.75,233.33,233.7,1796.0,218.7203,219.0671,218.6735,219.0202,1796.0
2021-03-30 10:10:00,233.74,233.87,233.11,233.37,3845.0,219.0577,219.1795,218.4673,218.711,3845.0
2021-03-30 10:15:00,233.31,233.63,233.13,233.27,6830.0,218.6547,218.9546,218.486,218.6172,6830.0
2021-03-30 10:20:00,233.27,234.13,233.0,234.13,6816.0,218.6172,219.4232,218.3642,219.4232,6816.0
2021-03-30 10:25:00,234.41,235.16,234.29,235.16,3430.0,219.6856,220.3885,219.5732,220.3885,3430.0
2021-03-30 10:30:00,235.15,235.15,234.66,234.79,4285.0,220.3791,220.3791,219.9199,220.0418,4285.0
2021-03-30 10:35:00,234.65,234.91,234.26,234.83,5557.0,219.9106,220.1542,219.5451,220.0792,5557.0
2021-03-30 10:40:00,234.91,235.53,234.91,235.53,6020.0,220.1542,220.7353,220.1542,220.7353,6020.0
2021-03-30 10:45:00,235.45,235.65,235.28,235.59,3520.0,220.6603,220.8477,220.501,220.7915,3520.0
2021-03-30 10:50:00,235.54,235.6,234.67,234.95,2860.0,220.7446,220.8009,219.9293,220.1917,2860.0
2021-03-30 10:55:00,234.57,234.61,234.23,234.38,2957.0,219.8356,219.8731,219.5169,219.6575,2957.0
2021-03-30 11:00:00,234.29,234.33,234.13,234.14,1317.0,219.5732,219.6107,219.4232,219.4326,1317.0
2021-03-30 11:05:00,234.13,234.13,233.66,233.66,3218.0,219.4232,219.4232,218.9827,218.9827,3218.0
2021-03-30 11:10:00,233.67,233.95,233.57,233.79,2965.0,218.9921,219.2545,218.8984,219.1046,2965.0
2021-03-30 11:15:00,233.64,233.69,233.23,233.39,7235.0,218.964,219.0109,218.5798,218.7297,7235.0
2021-03-30 11:20:00,233.5,234.04,233.12,234.04,7239.0,218.8328,219.3389,218.4767,219.3389,7239.0
2021-03-30 11:25:00,234.07,235.15,233.93,235.02,17789.0,219.367,220.3791,219.2358,220.2573,17789.0
2021-03-30 11:30:00,234.93,235.19,234.77,234.9,14793.0,220.173,220.4166,220.023,220.1449,14793.0
2021-03-30 11:35:00,234.94,235.23,234.81,234.81,8937.0,220.1823,220.4541,220.0605,220.0605,8937.0
2021-03-30 11:40:00,234.93,235.15,234.82,235.01,13534.0,220.173,220.3791,220.0699,220.2479,13534.0
2021-03-30 11:45:00,235.01,235.13,234.75,235.0,31761.0,220.2479,220.3604,220.0043,220.2386,31761.0
2021-03-30 11:50:00,235.05,235.05,234.76,234.92,27928.0,220.2854,220.2854,220.0136,220.1636,27928.0
2021-03-30 11:55:00,234.94,234.95,233.91,233.91,11176.0,220.1823,220.1917,219.217,219.217,11176.0
2021-03-30 12:00:00,233.97,234.25,233.97,234.17,3014.0,219.2733,219.5357,219.2733,219.4607,3014.0
2021-03-30 12:05:00,234.07,234.13,233.97,234.0,1939.0,219.367,219.4232,219.2733,219.3014,1939.0
2021-03-30 12:10:00,234.0,234.15,233.99,234.13,1500.0,219.3014,219.442,219.292,219.4232,1500.0
2021-03-30 12:15:00,234.0,234.04,233.77,233.78,1000.0,219.3014,219.3389,219.0858,219.0952,1000.0
2021-03-30 12:20:00,233.5,233.75,233.34,233.75,4025.0,218.8328,219.0671,218.6828,219.0671,4025.0
2021-03-30 12:25:00,233.7,233.82,233.53,233.55,1100.0,219.0202,219.1327,218.8609,218.8797,1100.0
2021-03-30 12:30:00,233.49,234.02,233.46,233.93,3843.0,218.8234,219.3201,218.7953,219.2358,3843.0
2021-03-30 12:35:00,233.86,234.19,233.77,234.19,1287.0,219.1702,219.4794,219.0858,219.4794,1287.0
2021-03-30 12:40:00,234.31,234.43,234.03,234.11,3222.0,219.5919,219.7044,219.3295,219.4045,3222.0
2021-03-30 12:45:00,233.95,234.45,233.95,234.45,2048.0,219.2545,219.7231,219.2545,219.7231,2048.0
2021-03-30 12:50:00,234.36,234.5,234.32,234.5,1500.0,219.6388,219.77,219.6013,219.77,1500.0
2021-03-30 12:55:00,234.51,234.55,234.44,234.45,960.0,219.7793,219.8168,219.7137,219.7231,960.0
2021-03-30 13:00:00,234.3,234.37,234.18,234.18,1953.0,219.5825,219.6481,219.4701,219.4701,1953.0
2021-03-30 13:05:00,234.18,234.18,233.82,233.97,2914.0,219.4701,219.4701,219.1327,219.2733,2914.0
2021-03-30 13:10:00,233.93,234.14,233.91,234.03,1620.0,219.2358,219.4326,219.217,219.3295,1620.0
2021-03-30 13:15:00,234.04,234.29,233.96,234.12,2929.0,219.3389,219.5732,219.2639,219.4138,2929.0
2021-03-30 13:20:00,234.2,234.45,234.2,234.37,3769.0,219.4888,219.7231,219.4888,219.6481,3769.0
2021-03-30 13:25:00,234.33,234.48,234.18,234.19,3298.0,219.6107,219.7512,219.4701,219.4794,3298.0
2021-03-30 13:30:00,233.92,234.07,233.58,233.58,7148.0,219.2264,219.367,218.9078,218.9078,7148.0
2021-03-30 13:35:00,233.75,233.87,233.65,233.84,2008.0,219.0671,219.1795,218.9734,219.1514,2008.0
2021-03-30 13:40:00,233.91,233.91,233.72,233.76,1034.0,219.217,219.217,219.039,219.0765,1034.0
2021-03-30 13:45:00,233.79,233.87,233.65,233.77,1200.0,219.1046,219.1795,218.9734,219.0858,1200.0
2021-03-30 13:50:00,233.71,233.93,233.68,233.78,2150.0,219.0296,219.2358,219.0015,219.0952,2150.0
2021-03-30 13:55:00,233.78,233.94,233.69,233.83,3412.0,219.0952,219.2452,219.0109,219.1421,3412.0
2021-03-30 14:00:00,233.64,233.86,233.4,233.82,2948.0,218.964,219.1702,218.7391,219.1327,2948.0
2021-03-30 14:05:00,233.95,234.13,233.93,234.13,719.0,219.2545,219.4232,219.2358,219.4232,719.0
2021-03-30 14:10:00,234.03,234.27,234.03,234.14,1665.0,219.3295,219.5544,219.3295,219.4326,1665.0
2021-03-30 14:15:00,234.16,234.28,234.05,234.14,2224.0,219.4513,219.5638,219.3482,219.4326,2224.0
2021-03-30 14:20:00,234.13,234.13,233.89,234.01,1530.0,219.4232,219.4232,219.1983,219.3108,1530.0
2021-03-30 14:25:00,234.03,234.08,233.9,234.02,1476.0,219.3295,219.3764,219.2077,219.3201,1476.0
2021-03-30 14:30:00,233.92,234.1,233.61,233.66,5400.0,219.2264,219.3951,218.9359,218.9827,5400.0
2021-03-30 14:35:00,233.6,233.71,233.51,233.61,2150.0,218.9265,219.0296,218.8422,218.9359,2150.0
2021-03-30 14:40:00,233.41,233.62,233.25,233.36,3480.0,218.7484,218.9453,218.5985,218.7016,3480.0
2021-03-30 14:45:00,233.44,233.49,233.2,233.38,7569.0,218.7766,218.8234,218.5516,218.7203,7569.0
2021-03-30 14:50:00,233.41,233.63,233.22,233.58,5900.0,218.7484,218.9546,218.5704,218.9078,5900.0
2021-03-30 14:55:00,233.59,233.68,233.5,233.68,6949.0,218.9171,219.0015,218.8328,219.0015,6949.0
2021-03-30 15:00:00,233.68,233.93,233.54,233.87,9891.0,219.0015,219.2358,218.8703,219.1795,9891.0
2021-03-30 15:05:00,233.87,234.0,233.71,233.74,12433.0,219.1795,219.3014,219.0296,219.0577,12433.0
2021-03-30 15:10:00,233.72,233.76,233.62,233.72,2341.0,219.039,219.0765,218.9453,219.039,2341.0
2021-03-30 15:15:00,233.76,233.88,233.64,233.69,4282.0,219.0765,219.1889,218.964,219.0109,4282.0
2021-03-30 15:20:00,233.69,233.84,233.6,233.82,4383.0,219.0109,219.1514,218.9265,219.1327,4383.0
2021-03-30 15:25:00,233.84,233.84,233.69,233.82,4352.0,219.1514,219.1514,219.0109,219.1327,4352.0
2021-03-30 15:30:00,233.84,233.95,233.77,233.95,7216.0,219.1514,219.2545,219.0858,219.2545,7216.0
2021-03-30 15:35:00,233.95,234.08,233.94,233.94,9559.0,219.2545,219.3764,219.2452,219.2452,9559.0
2021-03-30 15:40:00,233.97,234.01,233.72,233.91,8533.0,219.2733,219.3108,219.039,219.217,8533.0
2021-03-30 15:45:00,233.91,234.0,233.68,233.84,8560.0,219.217,219.3014,219.0015,219.1514,8560.0
2021-03-30 15:50:00,233.65,233.79,233.49,233.62,7696.0,218.9734,219.1046,218.8234,218.9453,7696.0
2021-03-30 15:55:00,233.59,234.02,233.32,234.01,23529.0,218.9171,219.3201,218.6641,219.3108,23529.0
2021-03-31 09:30:00,231.95,232.55,231.21,231.95,29109.0,217.3802,217.9425,216.6866,217.3802,29109.0
2021-03-31 09:35:00,232.39,232.99,231.95,232.99,12762.0,217.7925,218.3548,217.3802,218.3548,12762.0
2021-03-31 09:40:00,232.85,232.85,231.62,231.92,7364.0,218.2236,218.2236,217.0709,217.352,7364.0
2021-03-31 09:45:00,232.01,232.01,231.6,231.71,9940.0,217.4364,217.4364,217.0521,217.1552,9940.0
2021-03-31 09:50:00,231.41,231.95,231.31,231.95,11010.0,216.8741,217.3802,216.7804,217.3802,11010.0
2021-03-31 09:55:00,231.9,232.1,231.63,231.66,5818.0,217.3333,217.5207,217.0803,217.1084,5818.0
2021-03-31 10:00:00,231.66,231.87,231.47,231.87,6943.0,217.1084,217.3052,216.9303,217.3052,6943.0
2021-03-31 10:05:00,231.83,231.96,231.6,231.7,6014.0,217.2677,217.3895,217.0521,217.1459,6014.0
2021-03-31 10:10:00,231.77,231.9,231.55,231.55,3817.0,217.2115,217.3333,217.0053,217.0053,3817.0
2021-03-31 10:15:00,231.51,231.68,231.26,231.38,6661.0,216.9678,217.1271,216.7335,216.846,6661.0
2021-03-31 10:20:00,231.28,231.45,231.14,231.14,4298.0,216.7522,216.9116,216.621,216.621,4298.0
2021-03-31 10:25:00,231.01,231.22,230.82,231.22,12633.0,216.4992,216.696,216.3211,216.696,12633.0
2021-03-31 10:30:00,231.18,231.27,230.75,230.91,4926.0,216.6585,216.7429,216.2555,216.4055,4926.0
2021-03-31 10:35:00,230.84,230.89,230.69,230.89,5103.0,216.3399,216.3867,216.1993,216.3867,5103.0
2021-03-31 10:40:00,230.9,231.53,230.9,231.36,6022.0,216.3961,216.9865,216.3961,216.8272,6022.0
2021-03-31 10:45:00,231.33,231.36,230.7,230.91,11664.0,216.7991,216.8272,216.2087,216.4055,11664.0
2021-03-31 10:50:00,230.91,231.18,230.68,230.69,8667.0,216.4055,216.6585,216.1899,216.1993,8667.0
2021-03-31 10:55:00,230.74,230.75,230.39,230.51,15391.0,216.2462,216.2555,215.9181,216.0306,15391.0
2021-03-31 11:00:00,230.5,231.04,230.49,231.04,5096.0,216.0212,216.5273,216.0119,216.5273,5096.0
2021-03-31 11:05:00,231.1,231.32,231.06,231.12,5548.0,216.5835,216.7897,216.5461,216.6023,5548.0
2021-03-31 11:10:00,231.07,231.19,230.91,230.91,5932.0,216.5554,216.6679,216.4055,216.4055,5932.0
2021-03-31 11:15:00,230.91,230.99,230.52,230.65,5853.0,216.4055,216.4805,216.04,216.1618,5853.0
2021-03-31 11:20:00,230.76,230.93,230.5,230.5,4103.0,216.2649,216.4242,216.0212,216.0212,4103.0
2021-03-31 11:25:00,230.48,230.54,230.09,230.09,7367.0,216.0025,216.0587,215.637,215.637,7367.0
2021-03-31 11:30:00,230.0,230.09,229.73,229.96,8773.0,215.5526,215.637,215.2996,215.5152,8773.0
2021-03-31 11:35:00,229.93,230.15,229.82,230.15,6812.0,215.487,215.6932,215.3839,215.6932,6812.0
2021-03-31 11:40:00,230.15,230.16,229.76,229.76,5980.0,215.6932,215.7026,215.3277,215.3277,5980.0
2021-03-31 11:45:00,229.85,230.32,229.85,230.25,5206.0,215.4121,215.8525,215.4121,215.7869,5206.0
2021-03-31 11:50:00,230.25,230.4,230.2,230.2,6650.0,215.7869,215.9275,215.7401,215.7401,6650.0
2021-03-31 11:55:00,230.18,230.3,230.03,230.12,9279.0,215.7213,215.8338,215.5808,215.6651,9279.0
2021-03-31 12:00:00,230.22,230.46,230.12,230.27,5866.0,215.7588,215.9837,215.6651,215.8057,5866.0
2021-03-31 12:05:00,230.34,230.76,230.34,230.76,5966.0,215.8713,216.2649,215.8713,216.2649,5966.0
2021-03-31 12:10:00,230.65,230.77,230.31,230.37,5165.0,216.1618,216.2743,215.8432,215.8994,5165.0
2021-03-31 12:15:00,230.37,230.37,229.67,229.75,10962.0,215.8994,215.8994,215.2434,215.3183,10962.0
2021-03-31 12:20:00,229.75,229.76,229.07,229.07,2523.0,215.3183,215.3277,214.6811,214.6811,2523.0
2021-03-31 12:25:00,229.25,229.63,229.22,229.58,8058.0,214.8498,215.2059,214.8216,215.159,8058.0
2021-03-31 12:30:00,229.59,229.78,229.33,229.46,7699.0,215.1684,215.3465,214.9247,215.0466,7699.0
2021-03-31 12:35:00,229.38,229.79,229.38,229.6,7323.0,214.9716,215.3558,214.9716,215.1778,7323.0
2021-03-31 12:40:00,229.6,229.98,229.59,229.96,5039.0,215.1778,215.5339,215.1684,215.5152,5039.0
2021-03-31 12:45:00,229.94,230.36,229.59,229.59,21233.0,215.4964,215.89,215.1684,215.1684,21233.0
2021-03-31 12:50:00,229.67,229.84,229.56,229.64,6258.0,215.2434,215.4027,215.1403,215.2153,6258.0
2021-03-31 12:55:00,229.61,229.81,229.4,229.4,6518.0,215.1871,215.3746,214.9903,214.9903,6518.0
2021-03-31 13:00:00,229.47,229.71,229.4,229.71,8030.0,215.0559,215.2809,214.9903,215.2809,8030.0
2021-03-31 13:05:00,229.71,229.95,229.56,229.95,8077.0,215.2809,215.5058,215.1403,215.5058,8077.0
2021-03-31 13:10:00,229.97,230.05,229.84,229.9,5483.0,215.5245,215.5995,215.4027,215.4589,5483.0
2021-03-31 13:15:00,229.91,230.04,229.62,229.76,8031.0,215.4683,215.5901,215.1965,215.3277,8031.0
2021-03-31 13:20:00,229.71,229.85,229.67,229.78,3450.0,215.2809,215.4121,215.2434,215.3465,3450.0
2021-03-31 13:25:00,229.8,229.99,229.78,229.99,4992.0,215.3652,215.5433,215.3465,215.5433,4992.0
2021-03-31 13:30:00,230.1,230.46,230.06,230.46,3100.0,215.6464,215.9837,215.6089,215.9837,3100.0
2021-03-31 13:35:00,230.46,230.58,230.28,230.3,5554.0,215.9837,216.0962,215.8151,215.8338,5554.0
2021-03-31 13:40:00,230.45,230.45,230.1,230.17,7901.0,215.9744,215.9744,215.6464,215.712,7901.0
2021-03-31 13:45:00,230.06,230.35,230.06,230.33,4039.0,215.6089,215.8807,215.6089,215.8619,4039.0
2021-03-31 13:50:00,230.22,230.53,230.13,230.39,5157.0,215.7588,216.0494,215.6745,215.9181,5157.0
2021-03-31 13:55:00,230.36,230.57,230.32,230.46,4748.0,215.89,216.0868,215.8525,215.9837,4748.0
2021-03-31 14:00:00,230.43,230.45,230.12,230.27,3478.0,215.9556,215.9744,215.6651,215.8057,3478.0
2021-03-31 14:05:00,230.36,230.44,230.23,230.23,3100.0,215.89,215.965,215.7682,215.7682,3100.0
2021-03-31 14:10:00,230.19,230.19,229.84,230.14,7186.0,215.7307,215.7307,215.4027,215.6838,7186.0
2021-03-31 14:15:00,230.18,230.18,229.88,229.92,5770.0,215.7213,215.7213,215.4402,215.4777,5770.0
2021-03-31 14:20:00,229.83,229.89,229.59,229.67,5004.0,215.3933,215.4496,215.1684,215.2434,5004.0
2021-03-31 14:25:00,229.55,229.76,229.36,229.68,7570.0,215.1309,215.3277,214.9528,215.2527,7570.0
2021-03-31 14:30:00,229.74,229.93,229.7,229.93,9251.0,215.309,215.487,215.2715,215.487,9251.0
2021-03-31 14:35:00,229.91,230.1,229.74,229.74,4886.0,215.4683,215.6464,215.309,215.309,4886.0
2021-03-31 14:40:00,229.67,229.76,229.55,229.57,6730.0,215.2434,215.3277,215.1309,215.1497,6730.0
2021-03-31 14:45:00,229.67,229.76,229.49,229.68,3999.0,215.2434,215.3277,215.0747,215.2527,3999.0
2021-03-31 14:50:00,229.66,229.73,229.45,229.55,9187.0,215.234,215.2996,215.0372,215.1309,9187.0
2021-03-31 14:55:00,229.61,229.78,229.51,229.53,5506.0,215.1871,215.3465,215.0934,215.1122,5506.0
2021-03-31 15:00:00,229.61,229.85,229.32,229.36,5730.0,215.1871,215.4121,214.9154,214.9528,5730.0
2021-03-31 15:05:00,229.36,229.49,229.06,229.14,7880.0,214.9528,215.0747,214.6717,214.7467,7880.0
2021-03-31 15:10:00,229.17,229.44,228.97,229.27,12045.0,214.7748,215.0278,214.5873,214.8685,12045.0
2021-03-31 15:15:00,229.22,229.52,229.22,229.48,7024.0,214.8216,215.1028,214.8216,215.0653,7024.0
2021-03-31 15:20:00,229.5,229.6,229.34,229.44,8123.0,215.084,215.1778,214.9341,215.0278,8123.0
2021-03-31 15:25:00,229.46,229.48,229.25,229.25,7630.0,215.0466,215.0653,214.8498,214.8498,7630.0
2021-03-31 15:30:00,229.2,229.47,229.14,229.29,9881.0,214.8029,215.0559,214.7467,214.8872,9881.0
2021-03-31 15:35:00,229.3,229.36,228.79,228.8,14903.0,214.8966,214.9528,214.4186,214.428,14903.0
2021-03-31 15:40:00,228.8,228.85,228.42,228.44,15715.0,214.428,214.4749,214.0719,214.0906,15715.0
2021-03-31 15:45:00,228.42,228.58,228.23,228.58,20475.0,214.0719,214.2218,213.8938,214.2218,20475.0
2021-03-31 15:50:00,228.57,228.98,228.4,228.74,33179.0,214.2125,214.5967,214.0531,214.3718,33179.0
2021-03-31 15:55:00,228.8,228.89,227.76,227.94,121684.0,214.428,214.5124,213.4533,213.622,121684.0
2021-04-01 09:30:00,228.03,228.82,227.73,228.36,18519.0,213.7064,214.4468,213.4252,214.0157,18519.0
2021-04-01 09:35:00,228.34,229.37,228.12,228.68,10224.0,213.9969,214.9622,213.7907,214.3156,10224.0
2021-04-01 09:40:00,228.43,228.56,227.77,227.91,6220.0,214.0813,214.2031,213.4627,213.5939,6220.0
2021-04-01 09:45:00,228.02,228.61,227.74,227.85,8581.0,213.697,214.25,213.4346,213.5377,8581.0
2021-04-01 09:50:00,227.76,227.76,227.09,227.74,20833.0,213.4533,213.4533,212.8254,213.4346,20833.0
2021-04-01 09:55:00,227.74,227.82,227.27,227.66,6754.0,213.4346,213.5096,212.9941,213.3596,6754.0
2021-04-01 10:00:00,227.66,227.68,227.21,227.61,10863.0,213.3596,213.3784,212.9379,213.3128,10863.0
2021-04-01 10:05:00,227.54,227.55,227.38,227.54,4487.0,213.2472,213.2565,213.0972,213.2472,4487.0
2021-04-01 10:10:00,227.5,227.55,226.46,227.02,21641.0,213.2097,213.2565,212.235,212.7598,21641.0
2021-04-01 10:15:00,227.11,227.22,226.7,227.04,13610.0,212.8442,212.9473,212.4599,212.7786,13610.0
2021-04-01 10:20:00,227.03,227.05,226.48,226.88,7975.0,212.7692,212.7879,212.2537,212.6286,7975.0
2021-04-01 10:25:00,227.01,227.09,226.78,227.04,5166.0,212.7505,212.8254,212.5349,212.7786,5166.0
2021-04-01 10:30:00,227.05,227.12,226.81,227.07,11780.0,212.7879,212.8535,212.563,212.8067,11780.0
2021-04-01 10:35:00,227.17,227.43,226.96,227.17,65781.0,212.9004,213.1441,212.7036,212.9004,65781.0
2021-04-01 10:40:00,227.19,228.21,227.11,228.06,30835.0,212.9192,213.8751,212.8442,213.7345,30835.0
2021-04-01 10:45:00,228.03,228.04,227.43,227.54,10249.0,213.7064,213.7158,213.1441,213.2472,10249.0
2021-04-01 10:50:00,227.53,227.94,227.47,227.92,7397.0,213.2378,213.622,213.1816,213.6033,7397.0
2021-04-01 10:55:00,227.87,228.13,227.27,227.29,14235.0,213.5564,213.8001,212.9941,213.0129,14235.0
2021-04-01 11:00:00,227.28,228.28,227.25,228.28,14266.0,213.0035,213.9407,212.9754,213.9407,14266.0
2021-04-01 11:05:00,228.39,228.78,228.39,228.78,15486.0,214.0438,214.4093,214.0438,214.4093,15486.0
2021-04-01 11:10:00,228.88,228.96,228.74,228.81,8883.0,214.503,214.578,214.3718,214.4374,8883.0
2021-04-01 11:15:00,228.87,228.87,228.3,228.3,8200.0,214.4936,214.4936,213.9594,213.9594,8200.0
2021-04-01 11:20:00,228.23,228.75,228.23,228.71,2300.0,213.8938,214.3812,213.8938,214.3437,2300.0
2021-04-01 11:25:00,228.51,228.8,228.42,228.8,5978.0,214.1562,214.428,214.0719,214.428,5978.0
2021-04-01 11:30:00,228.81,229.17,228.68,228.68,9943.0,214.4374,214.7748,214.3156,214.3156,9943.0
2021-04-01 11:35:00,228.79,228.87,228.62,228.62,3604.0,214.4186,214.4936,214.2593,214.2593,3604.0
2021-04-01 11:40:00,228.62,228.63,228.29,228.5,4650.0,214.2593,214.2687,213.9501,214.1469,4650.0
2021-04-01 11:45:00,228.49,228.49,228.04,228.04,5385.0,214.1375,214.1375,213.7158,213.7158,5385.0
2021-04-01 11:50:00,228.18,228.45,228.12,228.45,5281.0,213.847,214.1,213.7907,214.1,5281.0
2021-04-01 11:55:00,228.45,228.7,228.18,228.18,4834.0,214.1,214.3343,213.847,213.847,4834.0
2021-04-01 12:00:00,228.15,228.54,227.9,227.92,16160.0,213.8188,214.1844,213.5846,213.6033,16160.0
2021-04-01 12:05:00,228.09,228.29,228.07,228.25,9200.0,213.7626,213.9501,213.7439,213.9126,9200.0
2021-04-01 12:10:00,228.37,228.43,228.22,228.31,4133.0,214.025,214.0813,213.8845,213.9688,4133.0
2021-04-01 12:15:00,228.36,228.39,228.12,228.22,3909.0,214.0157,214.0438,213.7907,213.8845,3909.0
2021-04-01 12:20:00,228.19,228.42,228.17,228.42,5864.0,213.8563,214.0719,213.8376,214.0719,5864.0
2021-04-01 12:25:00,228.41,228.5,228.26,228.28,4316.0,214.0625,214.1469,213.9219,213.9407,4316.0
2021-04-01 12:30:00,228.28,228.28,227.99,228.18,11374.0,213.9407,213.9407,213.6689,213.847,11374.0
2021-04-01 12:35:00,228.23,228.28,228.12,228.22,10211.0,213.8938,213.9407,213.7907,213.8845,10211.0
2021-04-01 12:40:00,228.24,228.28,228.17,228.24,2227.0,213.9032,213.9407,213.8376,213.9032,2227.0
2021-04-01 12:45:00,228.2,228.32,228.16,228.23,3787.0,213.8657,213.9782,213.8282,213.8938,3787.0
2021-04-01 12:50:00,228.29,228.29,228.02,228.21,6207.0,213.9501,213.9501,213.697,213.8751,6207.0
2021-04-01 12:55:00,228.12,228.31,228.01,228.01,4243.0,213.7907,213.9688,213.6876,213.6876,4243.0
2021-04-01 13:00:00,228.01,228.1,227.93,227.94,8457.0,213.6876,213.772,213.6127,213.622,8457.0
2021-04-01 13:05:00,228.0,228.09,227.92,227.92,6343.0,213.6783,213.7626,213.6033,213.6033,6343.0
2021-04-01 13:10:00,227.96,227.98,227.75,227.8,4755.0,213.6408,213.6595,213.444,213.4908,4755.0
2021-04-01 13:15:00,227.8,227.88,227.57,227.88,12834.0,213.4908,213.5658,213.2753,213.5658,12834.0
2021-04-01 13:20:00,227.8,227.99,227.56,227.99,6389.0,213.4908,213.6689,213.2659,213.6689,6389.0
2021-04-01 13:25:00,227.96,228.03,227.73,227.79,5340.0,213.6408,213.7064,213.4252,213.4815,5340.0
2021-04-01 13:30:00,227.8,228.04,227.73,228.03,4765.0,213.4908,213.7158,213.4252,213.7064,4765.0
2021-04-01 13:35:00,227.99,228.1,227.93,228.02,6037.0,213.6689,213.772,213.6127,213.697,6037.0
2021-04-01 13:40:00,228.02,228.15,227.92,228.09,2893.0,213.697,213.8188,213.6033,213.7626,2893.0
2021-04-01 13:45:00,228.09,228.15,227.86,227.88,5652.0,213.7626,213.8188,213.5471,213.5658,5652.0
2021-04-01 13:50:00,227.91,227.97,227.83,227.95,12172.0,213.5939,213.6502,213.5189,213.6314,12172.0
2021-04-01 13:55:00,227.94,228.04,227.85,227.86,5995.0,213.622,213.7158,213.5377,213.5471,5995.0
2021-04-01 14:00:00,227.9,227.95,227.81,227.9,5604.0,213.5846,213.6314,213.5002,213.5846,5604.0
2021-04-01 14:05:00,227.91,227.98,227.9,227.9,2138.0,213.5939,213.6595,213.5846,213.5846,2138.0
2021-04-01 14:10:00,227.93,227.93,227.77,227.9,6829.0,213.6127,213.6127,213.4627,213.5846,6829.0
2021-04-01 14:15:00,227.88,228.09,227.87,228.02,7411.0,213.5658,213.7626,213.5564,213.697,7411.0
2021-04-01 14:20:00,228.01,228.54,228.0,228.54,1991.0,213.6876,214.1844,213.6783,214.1844,1991.0
2021-04-01 14:25:00,228.55,228.93,228.52,228.8,6895.0,214.1937,214.5499,214.1656,214.428,6895.0
2021-04-01 14:30:00,228.87,228.92,228.58,228.58,6269.0,214.4936,214.5405,214.2218,214.2218,6269.0
2021-04-01 14:35:00,228.58,228.73,228.55,228.72,5424.0,214.2218,214.3624,214.1937,214.353,5424.0
2021-04-01 14:40:00,228.72,229.15,228.71,229.06,4715.0,214.353,214.756,214.3437,214.6717,4715.0
2021-04-01 14:45:00,229.02,229.04,228.81,228.92,4825.0,214.6342,214.6529,214.4374,214.5405,4825.0
2021-04-01 14:50:00,228.81,228.87,228.6,228.8,11000.0,214.4374,214.4936,214.2406,214.428,11000.0
2021-04-01 14:55:00,228.87,229.23,228.8,229.23,11106.0,214.4936,214.831,214.428,214.831,11106.0
2021-04-01 15:00:00,229.26,229.35,229.2,229.34,4507.0,214.8591,214.9435,214.8029,214.9341,4507.0
2021-04-01 15:05:00,229.29,229.72,229.28,229.7,7434.0,214.8872,215.2902,214.8779,215.2715,7434.0
2021-04-01 15:10:00,229.64,230.06,229.63,229.96,7781.0,215.2153,215.6089,215.2059,215.5152,7781.0
2021-04-01 15:15:00,229.89,230.16,229.82,230.02,4958.0,215.4496,215.7026,215.3839,215.5714,4958.0
2021-04-01 15:20:00,230.06,230.1,229.85,229.86,6490.0,215.6089,215.6464,215.4121,215.4214,6490.0
2021-04-01 15:25:00,229.91,229.92,229.51,229.84,9551.0,215.4683,215.4777,215.0934,215.4027,9551.0
2021-04-01 15:30:00,229.85,229.85,229.66,229.75,3876.0,215.4121,215.4121,215.234,215.3183,3876.0
2021-04-01 15:35:00,229.75,229.95,229.62,229.74,6845.0,215.3183,215.5058,215.1965,215.309,6845.0
2021-04-01 15:40:00,229.74,229.87,229.63,229.78,12015.0,215.309,215.4308,215.2059,215.3465,12015.0
2021-04-01 15:45:00,229.78,229.95,229.53,229.88,15141.0,215.3465,215.5058,215.1122,215.4402,15141.0
2021-04-01 15:50:00,229.82,229.88,229.42,229.82,22751.0,215.3839,215.4402,215.0091,215.3839,22751.0
2021-04-01 15:55:00,229.85,229.99,229.42,229.47,56162.0,215.4121,215.5433,215.0091,215.0559,56162.0
2021-04-05 09:30:00,231.42,231.6,230.56,230.56,28517.0,216.8834,217.0521,216.0775,216.0775,28517.0
2021-04-05 09:35:00,231.02,232.23,231.02,232.18,8866.0,216.5086,217.6426,216.5086,217.5957,8866.0
2021-04-05 09:40:00,232.23,232.83,232.11,232.11,12532.0,217.6426,218.2049,217.5301,217.5301,12532.0
2021-04-05 09:45:00,232.14,232.14,231.78,231.84,3095.0,217.5582,217.5582,217.2208,217.2771,3095.0
2021-04-05 09:50:00,231.86,232.11,231.72,232.01,3381.0,217.2958,217.5301,217.1646,217.4364,3381.0
2021-04-05 09:55:00,231.99,232.07,231.0,231.7,4549.0,217.4176,217.4926,216.4898,217.1459,4549.0
2021-04-05 10:00:00,231.91,232.14,231.16,231.17,2285.0,217.3427,217.5582,216.6398,216.6491,2285.0
2021-04-05 10:05:00,231.13,231.23,230.87,230.9,2735.0,216.6117,216.7054,216.368,216.3961,2735.0
2021-04-05 10:10:00,230.91,230.97,230.53,230.85,3269.0,216.4055,216.4617,216.0494,216.3492,3269.0
2021-04-05 10:15:00,231.01,231.61,230.34,230.76,18109.0,216.4992,217.0615,215.8713,216.2649,18109.0
2021-04-05 10:20:00,230.47,231.21,230.44,230.66,11946.0,215.9931,216.6866,215.965,216.1712,11946.0
2021-04-05 10:25:00,230.87,231.15,230.75,231.14,9852.0,216.368,216.6304,216.2555,216.621,9852.0
2021-04-05 10:30:00,231.18,232.35,231.17,232.16,10171.0,216.6585,217.755,216.6491,217.577,10171.0
2021-04-05 10:35:00,232.22,232.38,231.75,232.03,7759.0,217.6332,217.7831,217.1927,217.4551,7759.0
2021-04-05 10:40:00,232.15,232.34,231.98,232.32,4217.0,217.5676,217.7457,217.4083,217.7269,4217.0
2021-04-05 10:45:00,232.29,232.5,232.1,232.2,9083.0,217.6988,217.8956,217.5207,217.6145,9083.0
2021-04-05 10:50:00,232.21,232.26,231.75,231.79,2934.0,217.6238,217.6707,217.1927,217.2302,2934.0
2021-04-05 10:55:00,231.67,232.28,231.45,232.19,4400.0,217.1177,217.6894,216.9116,217.6051,4400.0
2021-04-05 11:00:00,232.24,232.42,231.83,231.86,3942.0,217.6519,217.8206,217.2677,217.2958,3942.0
2021-04-05 11:05:00,231.89,232.12,231.82,231.93,5178.0,217.3239,217.5395,217.2583,217.3614,5178.0
2021-04-05 11:10:00,232.09,232.19,231.77,231.83,5069.0,217.5114,217.6051,217.2115,217.2677,5069.0
2021-04-05 11:15:00,231.85,232.11,231.52,231.6,3427.0,217.2864,217.5301,216.9772,217.0521,3427.0
2021-04-05 11:20:00,231.59,231.81,231.38,231.81,2855.0,217.0428,217.2489,216.846,217.2489,2855.0
2021-04-05 11:25:00,231.76,231.88,231.39,231.45,4184.0,217.2021,217.3146,216.8553,216.9116,4184.0
2021-04-05 11:30:00,231.5,231.7,231.43,231.67,5379.0,216.9584,217.1459,216.8928,217.1177,5379.0
2021-04-05 11:35:00,231.63,232.13,231.6,232.11,4948.0,217.0803,217.5488,217.0521,217.5301,4948.0
2021-04-05 11:40:00,232.13,232.2,231.95,232.12,3883.0,217.5488,217.6145,217.3802,217.5395,3883.0
2021-04-05 11:45:00,232.11,232.2,231.91,232.14,4287.0,217.5301,217.6145,217.3427,217.5582,4287.0
2021-04-05 11:50:00,232.15,232.29,231.97,232.05,6162.0,217.5676,217.6988,217.3989,217.4739,6162.0
2021-04-05 11:55:00,231.99,232.18,231.71,231.71,9026.0,217.4176,217.5957,217.1552,217.1552,9026.0
2021-04-05 12:00:00,231.76,231.93,231.76,231.8,3084.0,217.2021,217.3614,217.2021,217.2396,3084.0
2021-04-05 12:05:00,231.84,231.85,231.7,231.76,2992.0,217.2771,217.2864,217.1459,217.2021,2992.0
2021-04-05 12:10:00,231.75,232.05,231.75,231.94,5839.0,217.1927,217.4739,217.1927,217.3708,5839.0
2021-04-05 12:15:00,231.94,231.97,231.7,231.81,1023.0,217.3708,217.3989,217.1459,217.2489,1023.0
2021-04-05 12:20:00,231.71,232.06,231.7,232.06,5437.0,217.1552,217.4832,217.1459,217.4832,5437.0
2021-04-05 12:25:00,232.04,232.38,232.03,232.38,2599.0,217.4645,217.7831,217.4551,217.7831,2599.0
2021-04-05 12:30:00,232.27,232.89,232.27,232.66,3767.0,217.6801,218.2611,217.6801,218.0456,3767.0
2021-04-05 12:35:00,232.7,232.86,232.6,232.86,3350.0,218.083,218.233,217.9893,218.233,3350.0
2021-04-05 12:40:00,232.91,232.91,232.73,232.85,1100.0,218.2799,218.2799,218.1112,218.2236,1100.0
2021-04-05 12:45:00,232.77,233.0,232.71,232.95,8590.0,218.1486,218.3642,218.0924,218.3173,8590.0
2021-04-05 12:50:00,232.98,232.98,232.6,232.77,1900.0,218.3455,218.3455,217.9893,218.1486,1900.0
2021-04-05 12:55:00,232.7,232.7,232.55,232.59,2456.0,218.083,218.083,217.9425,217.98,2456.0
2021-04-05 13:00:00,232.59,232.85,232.59,232.8,3602.0,217.98,218.2236,217.98,218.1768,3602.0
2021-04-05 13:05:00,232.75,232.85,232.64,232.65,2530.0,218.1299,218.2236,218.0268,218.0362,2530.0
2021-04-05 13:10:00,232.67,232.67,232.5,232.5,1200.0,218.0549,218.0549,217.8956,217.8956,1200.0
2021-04-05 13:15:00,232.46,232.46,231.89,231.89,7197.0,217.8581,217.8581,217.3239,217.3239,7197.0
2021-04-05 13:20:00,231.81,232.0,231.71,231.81,3623.0,217.2489,217.427,217.1552,217.2489,3623.0
2021-04-05 13:25:00,231.82,231.86,231.55,231.78,3189.0,217.2583,217.2958,217.0053,217.2208,3189.0
2021-04-05 13:30:00,231.88,231.9,231.73,231.77,1921.0,217.3146,217.3333,217.174,217.2115,1921.0
2021-04-05 13:35:00,231.84,231.9,231.32,231.51,5506.0,217.2771,217.3333,216.7897,216.9678,5506.0
2021-04-05 13:40:00,231.51,231.62,231.36,231.43,2505.0,216.9678,217.0709,216.8272,216.8928,2505.0
2021-04-05 13:45:00,231.41,231.42,230.84,230.92,4589.0,216.8741,216.8834,216.3399,216.4149,4589.0
2021-04-05 13:50:00,230.85,230.97,230.6,230.65,8596.0,216.3492,216.4617,216.115,216.1618,8596.0
2021-04-05 13:55:00,230.66,230.87,230.65,230.83,4974.0,216.1712,216.368,216.1618,216.3305,4974.0
2021-04-05 14:00:00,230.82,230.98,230.69,230.82,2905.0,216.3211,216.4711,216.1993,216.3211,2905.0
2021-04-05 14:05:00,230.69,231.01,230.66,230.77,5804.0,216.1993,216.4992,216.1712,216.2743,5804.0
2021-04-05 14:10:00,230.87,230.96,230.76,230.89,3733.0,216.368,216.4523,216.2649,216.3867,3733.0
2021-04-05 14:15:00,230.84,230.98,230.76,230.92,5121.0,216.3399,216.4711,216.2649,216.4149,5121.0
2021-04-05 14:20:00,230.99,231.1,230.91,231.08,2933.0,216.4805,216.5835,216.4055,216.5648,2933.0
2021-04-05 14:25:00,231.04,231.24,231.03,231.17,3594.0,216.5273,216.7148,216.5179,216.6491,3594.0
2021-04-05 14:30:00,231.14,231.35,231.07,231.29,4100.0,216.621,216.8178,216.5554,216.7616,4100.0
2021-04-05 14:35:00,231.23,231.4,231.08,231.28,3429.0,216.7054,216.8647,216.5648,216.7522,3429.0
2021-04-05 14:40:00,231.3,231.37,230.94,230.99,4733.0,216.771,216.8366,216.4336,216.4805,4733.0
2021-04-05 14:45:00,230.91,230.91,230.7,230.84,3914.0,216.4055,216.4055,216.2087,216.3399,3914.0
2021-04-05 14:50:00,230.87,230.87,230.43,230.51,4707.0,216.368,216.368,215.9556,216.0306,4707.0
2021-04-05 14:55:00,230.45,230.59,229.94,229.94,6711.0,215.9744,216.1056,215.4964,215.4964,6711.0
2021-04-05 15:00:00,230.0,230.48,229.93,230.36,7809.0,215.5526,216.0025,215.487,215.89,7809.0
2021-04-05 15:05:00,230.34,230.52,230.26,230.46,11939.0,215.8713,216.04,215.7963,215.9837,11939.0
2021-04-05 15:10:00,230.45,230.82,230.4,230.75,5123.0,215.9744,216.3211,215.9275,216.2555,5123.0
2021-04-05 15:15:00,230.75,231.1,230.71,230.82,9915.0,216.2555,216.5835,216.218,216.3211,9915.0
2021-04-05 15:20:00,230.82,231.03,230.69,230.78,5540.0,216.3211,216.5179,216.1993,216.2836,5540.0
2021-04-05 15:25:00,230.78,230.8,230.41,230.8,9541.0,216.2836,216.3024,215.9369,216.3024,9541.0
2021-04-05 15:30:00,230.65,230.83,230.57,230.63,9681.0,216.1618,216.3305,216.0868,216.1431,9681.0
2021-04-05 15:35:00,230.61,230.84,230.6,230.66,10197.0,216.1243,216.3399,216.115,216.1712,10197.0
2021-04-05 15:40:00,230.67,231.02,230.45,230.97,14186.0,216.1806,216.5086,215.9744,216.4617,14186.0
2021-04-05 15:45:00,230.93,231.22,230.73,231.09,16548.0,216.4242,216.696,216.2368,216.5742,16548.0
2021-04-05 15:50:00,231.08,231.14,230.77,230.82,24968.0,216.5648,216.621,216.2743,216.3211,24968.0
2021-04-05 15:55:00,230.81,230.88,230.21,230.37,44968.0,216.3118,216.3774,215.7495,215.8994,44968.0
2021-04-06 09:30:00,231.25,233.01,230.97,232.56,31195.0,216.7241,218.3736,216.4617,217.9518,31195.0
2021-04-06 09:35:00,233.0,233.0,231.7,232.48,5253.0,218.3642,218.3642,217.1459,217.8769,5253.0
2021-04-06 09:40:00,232.47,233.49,232.46,233.42,12680.0,217.8675,218.8234,217.8581,218.7578,12680.0
2021-04-06 09:45:00,233.46,234.34,233.34,234.29,9589.0,218.7953,219.62,218.6828,219.5732,9589.0
2021-04-06 09:50:00,234.3,234.66,233.83,234.63,17403.0,219.5825,219.9199,219.1421,219.8918,17403.0
2021-04-06 09:55:00,234.52,234.82,233.91,234.0,8843.0,219.7887,220.0699,219.217,219.3014,8843.0
2021-04-06 10:00:00,234.0,234.15,233.87,234.0,5451.0,219.3014,219.442,219.1795,219.3014,5451.0
2021-04-06 10:05:00,234.15,234.19,233.8,234.14,7898.0,219.442,219.4794,219.1139,219.4326,7898.0
2021-04-06 10:10:00,233.94,234.53,233.94,234.43,4510.0,219.2452,219.7981,219.2452,219.7044,4510.0
2021-04-06 10:15:00,234.5,234.59,234.17,234.49,5741.0,219.77,219.8543,219.4607,219.7606,5741.0
2021-04-06 10:20:00,234.49,235.16,234.39,235.09,25819.0,219.7606,220.3885,219.6669,220.3229,25819.0
2021-04-06 10:25:00,235.09,235.35,235.01,235.16,5798.0,220.3229,220.5666,220.2479,220.3885,5798.0
2021-04-06 10:30:00,235.1,235.5,234.97,235.32,5154.0,220.3323,220.7072,220.2105,220.5385,5154.0
2021-04-06 10:35:00,235.37,235.54,234.82,234.9,6859.0,220.5853,220.7446,220.0699,220.1449,6859.0
2021-04-06 10:40:00,234.83,234.96,234.43,234.52,3513.0,220.0792,220.2011,219.7044,219.7887,3513.0
2021-04-06 10:45:00,234.44,234.54,234.17,234.3,3560.0,219.7137,219.8075,219.4607,219.5825,3560.0
2021-04-06 10:50:00,234.29,234.55,234.27,234.47,4210.0,219.5732,219.8168,219.5544,219.7419,4210.0
2021-04-06 10:55:00,234.5,234.68,234.35,234.45,7885.0,219.77,219.9387,219.6294,219.7231,7885.0
2021-04-06 11:00:00,234.35,234.35,233.79,233.86,4201.0,219.6294,219.6294,219.1046,219.1702,4201.0
2021-04-06 11:05:00,233.89,234.18,233.84,233.97,4142.0,219.1983,219.4701,219.1514,219.2733,4142.0
2021-04-06 11:10:00,233.99,234.37,233.98,234.19,2427.0,219.292,219.6481,219.2826,219.4794,2427.0
2021-04-06 11:15:00,234.21,234.48,234.13,234.19,2861.0,219.4982,219.7512,219.4232,219.4794,2861.0
2021-04-06 11:20:00,234.11,234.2,233.93,234.05,7600.0,219.4045,219.4888,219.2358,219.3482,7600.0
2021-04-06 11:25:00,234.08,234.08,233.65,233.73,6921.0,219.3764,219.3764,218.9734,219.0483,6921.0
2021-04-06 11:30:00,233.83,234.08,233.77,233.77,22188.0,219.1421,219.3764,219.0858,219.0858,22188.0
2021-04-06 11:35:00,233.71,234.2,233.66,234.13,6526.0,219.0296,219.4888,218.9827,219.4232,6526.0
2021-04-06 11:40:00,233.93,234.18,233.93,234.05,5885.0,219.2358,219.4701,219.2358,219.3482,5885.0
2021-04-06 11:45:00,234.11,234.2,234.04,234.08,2058.0,219.4045,219.4888,219.3389,219.3764,2058.0
2021-04-06 11:50:00,234.21,234.41,234.21,234.41,5051.0,219.4982,219.6856,219.4982,219.6856,5051.0
2021-04-06 11:55:00,234.3,234.76,234.18,234.65,3652.0,219.5825,220.0136,219.4701,219.9106,3652.0
2021-04-06 12:00:00,234.88,235.01,234.77,234.96,3100.0,220.1261,220.2479,220.023,220.2011,3100.0
2021-04-06 12:05:00,235.01,235.16,234.9,234.96,4435.0,220.2479,220.3885,220.1449,220.2011,4435.0
2021-04-06 12:10:00,235.06,235.44,235.0,235.36,4698.0,220.2948,220.6509,220.2386,220.576,4698.0
2021-04-06 12:15:00,235.34,235.76,235.27,235.27,6691.0,220.5572,220.9508,220.4916,220.4916,6691.0
2021-04-06 12:20:00,235.21,235.43,235.19,235.35,3832.0,220.4354,220.6416,220.4166,220.5666,3832.0
2021-04-06 12:25:00,235.31,235.74,235.31,235.47,4082.0,220.5291,220.9321,220.5291,220.679,4082.0
2021-04-06 12:30:00,235.37,235.58,235.27,235.45,3914.0,220.5853,220.7821,220.4916,220.6603,3914.0
2021-04-06 12:35:00,235.37,235.37,234.9,234.93,6853.0,220.5853,220.5853,220.1449,220.173,6853.0
2021-04-06 12:40:00,234.96,234.98,234.69,234.69,3221.0,220.2011,220.2198,219.948,219.948,3221.0
2021-04-06 12:45:00,234.65,234.83,234.39,234.8,11634.0,219.9106,220.0792,219.6669,220.0511,11634.0
2021-04-06 12:50:00,234.77,235.0,234.72,234.9,2642.0,220.023,220.2386,219.9762,220.1449,2642.0
2021-04-06 12:55:00,234.9,235.07,234.87,235.07,1692.0,220.1449,220.3042,220.1167,220.3042,1692.0
2021-04-06 13:00:00,235.08,235.19,234.99,235.19,2313.0,220.3135,220.4166,220.2292,220.4166,2313.0
2021-04-06 13:05:00,235.17,235.45,235.15,235.45,3068.0,220.3979,220.6603,220.3791,220.6603,3068.0
2021-04-06 13:10:00,235.47,235.47,235.07,235.25,4053.0,220.679,220.679,220.3042,220.4729,4053.0
2021-04-06 13:15:00,235.19,235.58,235.18,235.43,4552.0,220.4166,220.7821,220.4073,220.6416,4552.0
2021-04-06 13:20:00,235.39,235.52,235.32,235.36,2449.0,220.6041,220.7259,220.5385,220.576,2449.0
2021-04-06 13:25:00,235.33,235.49,235.16,235.3,5790.0,220.5478,220.6978,220.3885,220.5197,5790.0
2021-04-06 13:30:00,235.31,235.9,235.31,235.77,5292.0,220.5291,221.082,220.5291,220.9602,5292.0
2021-04-06 13:35:00,235.7,236.1,235.64,235.96,15993.0,220.8946,221.2695,220.8384,221.1383,15993.0
2021-04-06 13:40:00,235.88,236.29,235.88,236.17,5963.0,221.0633,221.4475,221.0633,221.3351,5963.0
2021-04-06 13:45:00,236.11,236.4,236.11,236.33,10512.0,221.2788,221.5506,221.2788,221.485,10512.0
2021-04-06 13:50:00,236.36,236.54,236.32,236.47,6160.0,221.5131,221.6818,221.4757,221.6162,6160.0
2021-04-06 13:55:00,236.47,236.61,236.4,236.61,5984.0,221.6162,221.7474,221.5506,221.7474,5984.0
2021-04-06 14:00:00,236.53,236.74,236.48,236.66,13995.0,221.6725,221.8693,221.6256,221.7943,13995.0
2021-04-06 14:05:00,236.66,236.66,236.44,236.46,4904.0,221.7943,221.7943,221.5881,221.6069,4904.0
2021-04-06 14:10:00,236.41,236.6,236.32,236.44,3871.0,221.56,221.7381,221.4757,221.5881,3871.0
2021-04-06 14:15:00,236.5,236.67,236.43,236.59,3209.0,221.6443,221.8037,221.5787,221.7287,3209.0
2021-04-06 14:20:00,236.5,236.52,236.35,236.47,5348.0,221.6443,221.6631,221.5038,221.6162,5348.0
2021-04-06 14:25:00,236.42,236.78,236.36,236.66,5317.0,221.5694,221.9068,221.5131,221.7943,5317.0
2021-04-06 14:30:00,236.7,236.71,236.42,236.42,5384.0,221.8318,221.8412,221.5694,221.5694,5384.0
2021-04-06 14:35:00,236.32,236.5,236.21,236.37,5071.0,221.4757,221.6443,221.3726,221.5225,5071.0
2021-04-06 14:40:00,236.2,236.52,236.19,236.36,4661.0,221.3632,221.6631,221.3538,221.5131,4661.0
2021-04-06 14:45:00,236.36,236.46,236.34,236.46,4481.0,221.5131,221.6069,221.4944,221.6069,4481.0
2021-04-06 14:50:00,236.41,236.65,236.36,236.49,4795.0,221.56,221.7849,221.5131,221.635,4795.0
2021-04-06 14:55:00,236.49,236.9,236.49,236.59,9222.0,221.635,222.0192,221.635,221.7287,9222.0
2021-04-06 15:00:00,236.64,236.79,236.45,236.51,5149.0,221.7756,221.9161,221.5975,221.6537,5149.0
2021-04-06 15:05:00,236.45,236.61,236.45,236.5,8658.0,221.5975,221.7474,221.5975,221.6443,8658.0
2021-04-06 15:10:00,236.41,236.52,236.04,236.18,11385.0,221.56,221.6631,221.2132,221.3444,11385.0
2021-04-06 15:15:00,236.24,236.39,236.19,236.39,6116.0,221.4007,221.5413,221.3538,221.5413,6116.0
2021-04-06 15:20:00,236.31,236.43,236.22,236.39,5924.0,221.4663,221.5787,221.3819,221.5413,5924.0
2021-04-06 15:25:00,236.39,236.68,236.28,236.6,9536.0,221.5413,221.813,221.4382,221.7381,9536.0
2021-04-06 15:30:00,236.64,236.64,236.24,236.32,8488.0,221.7756,221.7756,221.4007,221.4757,8488.0
2021-04-06 15:35:00,236.34,236.4,236.13,236.16,14220.0,221.4944,221.5506,221.2976,221.3257,14220.0
2021-04-06 15:40:00,236.16,236.39,236.14,236.26,11243.0,221.3257,221.5413,221.307,221.4194,11243.0
2021-04-06 15:45:00,236.25,236.51,236.24,236.43,12302.0,221.4101,221.6537,221.4007,221.5787,12302.0
2021-04-06 15:50:00,236.37,236.44,235.97,236.1,27099.0,221.5225,221.5881,221.1476,221.2695,27099.0
2021-04-06 15:55:00,236.11,236.55,235.87,236.38,80941.0,221.2788,221.6912,221.0539,221.5319,80941.0
2021-04-07 09:30:00,236.23,236.41,235.37,235.87,22227.0,221.3913,221.56,220.5853,221.0539,22227.0
2021-04-07 09:35:00,235.89,236.0,234.75,234.85,8456.0,221.0727,221.1758,220.0043,220.098,8456.0
2021-04-07 09:40:00,234.57,235.31,234.57,235.31,6291.0,219.8356,220.5291,219.8356,220.5291,6291.0
2021-04-07 09:45:00,235.19,235.56,234.62,235.21,12299.0,220.4166,220.7634,219.8824,220.4354,12299.0
2021-04-07 09:50:00,235.14,235.14,234.81,234.88,7748.0,220.3698,220.3698,220.0605,220.1261,7748.0
2021-04-07 09:55:00,235.09,235.3,234.77,235.0,5565.0,220.3229,220.5197,220.023,220.2386,5565.0
2021-04-07 10:00:00,234.9,235.57,234.9,235.1,4434.0,220.1449,220.7728,220.1449,220.3323,4434.0
2021-04-07 10:05:00,235.16,235.43,235.16,235.21,7910.0,220.3885,220.6416,220.3885,220.4354,7910.0
2021-04-07 10:10:00,235.21,235.65,235.06,235.26,6912.0,220.4354,220.8477,220.2948,220.4822,6912.0
2021-04-07 10:15:00,235.25,235.65,235.0,235.25,8277.0,220.4729,220.8477,220.2386,220.4729,8277.0
2021-04-07 10:20:00,235.28,235.67,235.28,235.67,7042.0,220.501,220.8665,220.501,220.8665,7042.0
2021-04-07 10:25:00,235.74,235.88,235.44,235.5,7393.0,220.9321,221.0633,220.6509,220.7072,7393.0
2021-04-07 10:30:00,235.53,235.53,235.03,235.12,3285.0,220.7353,220.7353,220.2667,220.351,3285.0
2021-04-07 10:35:00,235.0,235.47,234.86,235.39,8810.0,220.2386,220.679,220.1074,220.6041,8810.0
2021-04-07 10:40:00,235.46,235.81,235.31,235.68,8189.0,220.6697,220.9977,220.5291,220.8759,8189.0
2021-04-07 10:45:00,235.56,235.56,235.02,235.15,5216.0,220.7634,220.7634,220.2573,220.3791,5216.0
2021-04-07 10:50:00,235.16,235.5,235.16,235.4,3351.0,220.3885,220.7072,220.3885,220.6134,3351.0
2021-04-07 10:55:00,235.4,235.56,235.16,235.4,8285.0,220.6134,220.7634,220.3885,220.6134,8285.0
2021-04-07 11:00:00,235.31,235.66,235.17,235.4,5457.0,220.5291,220.8571,220.3979,220.6134,5457.0
2021-04-07 11:05:00,235.32,235.32,234.76,234.82,7515.0,220.5385,220.5385,220.0136,220.0699,7515.0
2021-04-07 11:10:00,234.82,235.32,234.75,235.12,14760.0,220.0699,220.5385,220.0043,220.351,14760.0
2021-04-07 11:15:00,235.11,235.42,235.04,235.2,13248.0,220.3417,220.6322,220.2761,220.426,13248.0
2021-04-07 11:20:00,235.19,235.19,234.59,234.84,13054.0,220.4166,220.4166,219.8543,220.0886,13054.0
2021-04-07 11:25:00,234.89,234.92,234.79,234.91,4499.0,220.1355,220.1636,220.0418,220.1542,4499.0
2021-04-07 11:30:00,234.83,234.87,234.56,234.65,6222.0,220.0792,220.1167,219.8262,219.9106,6222.0
2021-04-07 11:35:00,234.59,234.65,234.33,234.33,8923.0,219.8543,219.9106,219.6107,219.6107,8923.0
2021-04-07 11:40:00,234.4,234.61,234.4,234.5,3603.0,219.6763,219.8731,219.6763,219.77,3603.0
2021-04-07 11:45:00,234.37,234.77,234.37,234.63,8854.0,219.6481,220.023,219.6481,219.8918,8854.0
2021-04-07 11:50:00,234.58,234.63,234.38,234.53,6709.0,219.845,219.8918,219.6575,219.7981,6709.0
2021-04-07 11:55:00,234.51,234.58,234.16,234.27,13270.0,219.7793,219.845,219.4513,219.5544,13270.0
2021-04-07 12:00:00,234.27,234.83,234.26,234.51,6449.0,219.5544,220.0792,219.5451,219.7793,6449.0
2021-04-07 12:05:00,234.4,234.45,234.15,234.23,8395.0,219.6763,219.7231,219.442,219.5169,8395.0
2021-04-07 12:10:00,234.27,234.34,233.91,234.07,8798.0,219.5544,219.62,219.217,219.367,8798.0
2021-04-07 12:15:00,234.07,234.07,233.69,234.06,5300.0,219.367,219.367,219.0109,219.3576,5300.0
2021-04-07 12:20:00,233.85,234.38,233.84,234.31,7870.0,219.1608,219.6575,219.1514,219.5919,7870.0
2021-04-07 12:25:00,234.38,234.44,233.9,234.02,7134.0,219.6575,219.7137,219.2077,219.3201,7134.0
2021-04-07 12:30:00,233.97,234.33,233.88,234.21,7643.0,219.2733,219.6107,219.1889,219.4982,7643.0
2021-04-07 12:35:00,234.16,234.66,234.15,234.54,5789.0,219.4513,219.9199,219.442,219.8075,5789.0
2021-04-07 12:40:00,234.6,234.61,234.45,234.55,5532.0,219.8637,219.8731,219.7231,219.8168,5532.0
2021-04-07 12:45:00,234.58,234.81,234.3,234.61,7161.0,219.845,220.0605,219.5825,219.8731,7161.0
2021-04-07 12:50:00,234.63,234.96,234.54,234.8,7743.0,219.8918,220.2011,219.8075,220.0511,7743.0
2021-04-07 12:55:00,234.76,235.16,234.72,235.14,6270.0,220.0136,220.3885,219.9762,220.3698,6270.0
2021-04-07 13:00:00,235.15,235.16,234.87,234.87,7727.0,220.3791,220.3885,220.1167,220.1167,7727.0
2021-04-07 13:05:00,234.9,234.93,234.51,234.84,7235.0,220.1449,220.173,219.7793,220.0886,7235.0
2021-04-07 13:10:00,234.8,235.12,234.66,235.11,5557.0,220.0511,220.351,219.9199,220.3417,5557.0
2021-04-07 13:15:00,235.08,235.17,234.84,234.87,6384.0,220.3135,220.3979,220.0886,220.1167,6384.0
2021-04-07 13:20:00,234.86,235.0,234.74,234.79,7772.0,220.1074,220.2386,219.9949,220.0418,7772.0
2021-04-07 13:25:00,234.87,235.0,234.66,234.85,6025.0,220.1167,220.2386,219.9199,220.098,6025.0
2021-04-07 13:30:00,234.9,235.1,234.88,235.04,5317.0,220.1449,220.3323,220.1261,220.2761,5317.0
2021-04-07 13:35:00,235.15,235.3,234.99,235.3,13758.0,220.3791,220.5197,220.2292,220.5197,13758.0
2021-04-07 13:40:00,235.25,235.49,235.05,235.34,13796.0,220.4729,220.6978,220.2854,220.5572,13796.0
2021-04-07 13:45:00,235.38,235.68,235.24,235.4,30747.0,220.5947,220.8759,220.4635,220.6134,30747.0
2021-04-07 13:50:00,235.35,235.77,235.3,235.3,25578.0,220.5666,220.9602,220.5197,220.5197,25578.0
2021-04-07 13:55:00,235.2,235.36,234.8,235.0,13255.0,220.426,220.576,220.0511,220.2386,13255.0
2021-04-07 14:00:00,235.11,235.43,234.78,235.34,9924.0,220.3417,220.6416,220.0324,220.5572,9924.0
2021-04-07 14:05:00,235.29,235.44,235.16,235.42,8486.0,220.5104,220.6509,220.3885,220.6322,8486.0
2021-04-07 14:10:00,235.32,235.81,235.32,235.6,7710.0,220.5385,220.9977,220.5385,220.8009,7710.0
2021-04-07 14:15:00,235.48,235.76,235.4,235.4,10284.0,220.6884,220.9508,220.6134,220.6134,10284.0
2021-04-07 14:20:00,235.4,235.79,235.34,235.61,6613.0,220.6134,220.9789,220.5572,220.8103,6613.0
2021-04-07 14:25:00,235.56,235.81,235.44,235.55,9190.0,220.7634,220.9977,220.6509,220.754,9190.0
2021-04-07 14:30:00,235.52,235.87,235.51,235.71,8549.0,220.7259,221.0539,220.7165,220.904,8549.0
2021-04-07 14:35:00,235.64,235.82,235.46,235.61,13991.0,220.8384,221.0071,220.6697,220.8103,13991.0
2021-04-07 14:40:00,235.52,235.56,235.19,235.35,6820.0,220.7259,220.7634,220.4166,220.5666,6820.0
2021-04-07 14:45:00,235.34,235.34,234.84,235.09,6392.0,220.5572,220.5572,220.0886,220.3229,6392.0
2021-04-07 14:50:00,235.23,235.23,234.83,234.87,7604.0,220.4541,220.4541,220.0792,220.1167,7604.0
2021-04-07 14:55:00,234.82,235.21,234.75,235.21,10579.0,220.0699,220.4354,220.0043,220.4354,10579.0
2021-04-07 15:00:00,235.13,235.53,235.09,235.25,10744.0,220.3604,220.7353,220.3229,220.4729,10744.0
2021-04-07 15:05:00,235.26,235.62,235.17,235.29,14309.0,220.4822,220.8196,220.3979,220.5104,14309.0
2021-04-07 15:10:00,235.38,235.65,235.25,235.54,9695.0,220.5947,220.8477,220.4729,220.7446,9695.0
2021-04-07 15:15:00,235.4,235.47,235.12,235.35,7423.0,220.6134,220.679,220.351,220.5666,7423.0
2021-04-07 15:20:00,235.38,235.39,235.16,235.2,7973.0,220.5947,220.6041,220.3885,220.426,7973.0
2021-04-07 15:25:00,235.24,235.33,235.01,235.33,9695.0,220.4635,220.5478,220.2479,220.5478,9695.0
2021-04-07 15:30:00,235.38,235.52,235.32,235.45,8976.0,220.5947,220.7259,220.5385,220.6603,8976.0
2021-04-07 15:35:00,235.38,235.69,235.22,235.53,13162.0,220.5947,220.8852,220.4448,220.7353,13162.0
2021-04-07 15:40:00,235.53,235.78,235.52,235.78,16036.0,220.7353,220.9696,220.7259,220.9696,16036.0
2021-04-07 15:45:00,235.77,235.98,235.44,235.75,20333.0,220.9602,221.157,220.6509,220.9415,20333.0
2021-04-07 15:50:00,235.75,235.75,234.94,235.18,32921.0,220.9415,220.9415,220.1823,220.4073,32921.0
2021-04-07 15:55:00,235.21,235.45,234.92,235.05,93146.0,220.4354,220.6603,220.1636,220.2854,93146.0
2021-04-08 09:30:00,224.54,225.75,220.98,223.31,207626.0,210.4356,211.5696,207.0992,209.2829,207626.0
2021-04-08 09:35:00,223.61,224.37,221.71,222.82,156490.0,209.564,210.2763,207.7834,208.8237,156490.0
2021-04-08 09:40:00,222.97,225.07,222.52,223.69,177907.0,208.9642,210.9323,208.5425,209.639,177907.0
2021-04-08 09:45:00,223.65,224.46,222.48,223.94,94490.0,209.6015,210.3606,208.505,209.8733,94490.0
2021-04-08 09:50:00,223.79,224.34,222.32,222.61,89893.0,209.7327,210.2482,208.3551,208.6268,89893.0
2021-04-08 09:55:00,222.6,222.63,221.1,221.69,89747.0,208.6175,208.6456,207.2117,207.7646,89747.0
2021-04-08 10:00:00,221.7,223.26,221.01,222.2,120732.0,207.774,209.236,207.1273,208.2426,120732.0
2021-04-08 10:05:00,222.23,222.54,221.73,222.25,67008.0,208.2707,208.5612,207.8021,208.2895,67008.0
2021-04-08 10:10:00,222.26,222.56,221.88,222.31,51146.0,208.2988,208.58,207.9427,208.3457,51146.0
2021-04-08 10:15:00,222.31,222.67,221.75,222.34,35022.0,208.3457,208.6831,207.8209,208.3738,35022.0
2021-04-08 10:20:00,222.3,223.72,222.19,223.27,69993.0,208.3363,209.6671,208.2332,209.2454,69993.0
2021-04-08 10:25:00,223.15,223.46,222.5,223.41,57466.0,209.1329,209.4234,208.5238,209.3766,57466.0
2021-04-08 10:30:00,223.35,223.36,222.16,222.67,44954.0,209.3204,209.3297,208.2051,208.6831,44954.0
2021-04-08 10:35:00,222.8,222.91,222.5,222.69,16709.0,208.8049,208.908,208.5238,208.7018,16709.0
2021-04-08 10:40:00,222.69,223.15,222.6,222.8,29962.0,208.7018,209.1329,208.6175,208.8049,29962.0
2021-04-08 10:45:00,222.85,224.0,222.74,223.65,57556.0,208.8518,209.9295,208.7487,209.6015,57556.0
2021-04-08 10:50:00,223.66,223.75,222.93,222.99,31173.0,209.6109,209.6952,208.9267,208.983,31173.0
2021-04-08 10:55:00,223.06,223.72,223.01,223.42,32872.0,209.0486,209.6671,209.0017,209.386,32872.0
2021-04-08 11:00:00,223.42,223.43,222.24,222.43,30018.0,209.386,209.3953,208.2801,208.4581,30018.0
2021-04-08 11:05:00,222.25,223.12,222.25,223.08,24125.0,208.2895,209.1048,208.2895,209.0673,24125.0
2021-04-08 11:10:00,223.04,223.44,223.02,223.31,20821.0,209.0298,209.4047,209.0111,209.2829,20821.0
2021-04-08 11:15:00,223.39,223.69,222.4,222.56,17758.0,209.3578,209.639,208.43,208.58,17758.0
2021-04-08 11:20:00,222.66,223.28,222.66,223.07,20424.0,208.6737,209.2548,208.6737,209.0579,20424.0
2021-04-08 11:25:00,223.11,224.43,223.06,224.37,31116.0,209.0954,210.3325,209.0486,210.2763,31116.0
2021-04-08 11:30:00,224.35,225.91,223.73,225.68,97437.0,210.2575,211.7196,209.6765,211.504,97437.0
2021-04-08 11:35:00,225.59,225.72,224.02,224.88,56868.0,211.4197,211.5415,209.9483,210.7543,56868.0
2021-04-08 11:40:00,224.88,225.05,224.21,224.99,34578.0,210.7543,210.9136,210.1263,210.8573,34578.0
2021-04-08 11:45:00,224.92,225.28,224.86,224.89,40585.0,210.7917,211.1291,210.7355,210.7636,40585.0
2021-04-08 11:50:00,224.99,225.18,224.63,224.93,21794.0,210.8573,211.0354,210.52,210.8011,21794.0
2021-04-08 11:55:00,224.98,225.0,224.54,224.68,10620.0,210.848,210.8667,210.4356,210.5668,10620.0
2021-04-08 12:00:00,224.68,224.88,224.64,224.78,13457.0,210.5668,210.7543,210.5293,210.6605,13457.0
2021-04-08 12:05:00,224.81,225.93,224.81,225.06,50864.0,210.6887,211.7383,210.6887,210.9229,50864.0
2021-04-08 12:10:00,225.06,225.64,224.98,225.22,20158.0,210.9229,211.4665,210.848,211.0729,20158.0
2021-04-08 12:15:00,225.24,225.27,224.71,225.07,19996.0,211.0916,211.1198,210.5949,210.9323,19996.0
2021-04-08 12:20:00,225.08,225.9,224.93,225.41,14714.0,210.9417,211.7102,210.8011,211.251,14714.0
2021-04-08 12:25:00,225.4,225.42,224.7,224.81,16314.0,211.2416,211.2603,210.5856,210.6887,16314.0
2021-04-08 12:30:00,224.83,224.99,224.28,224.8,38505.0,210.7074,210.8573,210.1919,210.6793,38505.0
2021-04-08 12:35:00,224.86,225.45,224.82,225.45,11024.0,210.7355,211.2884,210.698,211.2884,11024.0
2021-04-08 12:40:00,225.55,226.54,225.55,226.04,26547.0,211.3822,212.31,211.3822,211.8414,26547.0
2021-04-08 12:45:00,226.04,226.77,226.04,226.37,16443.0,211.8414,212.5255,211.8414,212.1507,16443.0
2021-04-08 12:50:00,226.37,226.58,225.79,226.23,9336.0,212.1507,212.3475,211.6071,212.0195,9336.0
2021-04-08 12:55:00,226.07,226.17,225.68,225.88,16010.0,211.8695,211.9632,211.504,211.6914,16010.0
2021-04-08 13:00:00,225.96,226.5,225.96,226.42,9247.0,211.7664,212.2725,211.7664,212.1975,9247.0
2021-04-08 13:05:00,226.47,226.47,225.85,226.0,10154.0,212.2444,212.2444,211.6633,211.8039,10154.0
2021-04-08 13:10:00,226.0,226.15,225.63,225.7,21433.0,211.8039,211.9445,211.4571,211.5227,21433.0
2021-04-08 13:15:00,225.78,225.93,225.66,225.89,8989.0,211.5977,211.7383,211.4853,211.7008,8989.0
2021-04-08 13:20:00,225.84,226.26,225.84,226.17,11992.0,211.654,212.0476,211.654,211.9632,11992.0
2021-04-08 13:25:00,226.11,226.18,225.89,226.08,8073.0,211.907,211.9726,211.7008,211.8789,8073.0
2021-04-08 13:30:00,226.08,226.17,225.83,226.0,16188.0,211.8789,211.9632,211.6446,211.8039,16188.0
2021-04-08 13:35:00,226.03,226.09,225.8,225.95,10911.0,211.832,211.8882,211.6165,211.757,10911.0
2021-04-08 13:40:00,225.95,226.1,225.8,225.99,14832.0,211.757,211.8976,211.6165,211.7945,14832.0
2021-04-08 13:45:00,225.99,226.1,225.9,225.94,15038.0,211.7945,211.8976,211.7102,211.7477,15038.0
2021-04-08 13:50:00,226.02,226.03,225.48,225.75,10935.0,211.8226,211.832,211.3166,211.5696,10935.0
2021-04-08 13:55:00,225.74,225.74,225.12,225.2,14325.0,211.5602,211.5602,210.9792,211.0542,14325.0
2021-04-08 14:00:00,225.26,225.58,224.99,225.3,46450.0,211.1104,211.4103,210.8573,211.1479,46450.0
2021-04-08 14:05:00,225.31,225.42,224.4,224.5,48870.0,211.1572,211.2603,210.3044,210.3981,48870.0
2021-04-08 14:10:00,224.39,224.44,223.82,224.01,47097.0,210.295,210.3419,209.7608,209.9389,47097.0
2021-04-08 14:15:00,224.11,224.38,223.12,224.06,68649.0,210.0326,210.2857,209.1048,209.9858,68649.0
2021-04-08 14:20:00,224.06,224.16,223.5,223.5,17009.0,209.9858,210.0795,209.4609,209.4609,17009.0
2021-04-08 14:25:00,223.68,223.98,223.36,223.47,23773.0,209.6296,209.9108,209.3297,209.4328,23773.0
2021-04-08 14:30:00,223.67,224.33,223.63,224.29,19439.0,209.6203,210.2388,209.5828,210.2013,19439.0
2021-04-08 14:35:00,224.29,224.3,224.03,224.21,13614.0,210.2013,210.2107,209.9576,210.1263,13614.0
2021-04-08 14:40:00,224.3,224.63,224.17,224.52,14314.0,210.2107,210.52,210.0889,210.4169,14314.0
2021-04-08 14:45:00,224.57,224.64,224.1,224.14,9758.0,210.4637,210.5293,210.0232,210.0607,9758.0
2021-04-08 14:50:00,224.14,224.39,224.0,224.24,12316.0,210.0607,210.295,209.9295,210.1545,12316.0
2021-04-08 14:55:00,224.25,224.29,224.07,224.2,11945.0,210.1638,210.2013,209.9951,210.117,11945.0
2021-04-08 15:00:00,224.21,224.38,224.07,224.2,8726.0,210.1263,210.2857,209.9951,210.117,8726.0
2021-04-08 15:05:00,224.26,224.43,224.09,224.35,13418.0,210.1732,210.3325,210.0139,210.2575,13418.0
2021-04-08 15:10:00,224.37,224.51,224.36,224.43,8607.0,210.2763,210.4075,210.2669,210.3325,8607.0
2021-04-08 15:15:00,224.43,224.68,224.39,224.61,11999.0,210.3325,210.5668,210.295,210.5012,11999.0
2021-04-08 15:20:00,224.64,224.95,224.62,224.84,13143.0,210.5293,210.8199,210.5106,210.7168,13143.0
2021-04-08 15:25:00,224.8,224.84,224.46,224.48,8885.0,210.6793,210.7168,210.3606,210.3794,8885.0
2021-04-08 15:30:00,224.39,224.87,224.32,224.69,23425.0,210.295,210.7449,210.2294,210.5762,23425.0
2021-04-08 15:35:00,224.66,224.93,224.44,224.58,19940.0,210.5481,210.8011,210.3419,210.4731,19940.0
2021-04-08 15:40:00,224.53,224.54,224.24,224.34,34264.0,210.4262,210.4356,210.1545,210.2482,34264.0
2021-04-08 15:45:00,224.34,224.62,224.28,224.58,47367.0,210.2482,210.5106,210.1919,210.4731,47367.0
2021-04-08 15:50:00,224.62,224.79,224.33,224.59,66573.0,210.5106,210.6699,210.2388,210.4825,66573.0
2021-04-08 15:55:00,224.6,224.89,223.82,224.01,218407.0,210.4918,210.7636,209.7608,209.9389,218407.0
2021-04-09 09:30:00,224.72,224.72,221.12,221.67,82697.0,210.6043,210.6043,207.2304,207.7459,82697.0
2021-04-09 09:35:00,222.14,222.14,218.62,220.08,118514.0,208.1864,208.1864,204.8875,206.2558,118514.0
2021-04-09 09:40:00,220.24,220.48,219.87,220.46,69715.0,206.4057,206.6306,206.059,206.6119,69715.0
2021-04-09 09:45:00,220.36,220.91,219.6,220.81,68668.0,206.5182,207.0336,205.8059,206.9399,68668.0
2021-04-09 09:50:00,220.81,221.68,220.6,221.44,47075.0,206.9399,207.7553,206.7431,207.5303,47075.0
2021-04-09 09:55:00,221.43,221.73,220.55,220.69,49050.0,207.521,207.8021,206.6962,206.8274,49050.0
2021-04-09 10:00:00,220.69,221.02,220.09,220.22,29018.0,206.8274,207.1367,206.2651,206.387,29018.0
2021-04-09 10:05:00,220.27,220.34,219.91,220.06,33419.0,206.4338,206.4994,206.0964,206.237,33419.0
2021-04-09 10:10:00,220.06,220.78,220.0,220.45,24014.0,206.237,206.9118,206.1808,206.6025,24014.0
2021-04-09 10:15:00,220.46,220.55,219.88,219.99,32566.0,206.6119,206.6962,206.0683,206.1714,32566.0
2021-04-09 10:20:00,219.85,220.61,219.68,220.4,29740.0,206.0402,206.7525,205.8809,206.5557,29740.0
2021-04-09 10:25:00,220.38,220.46,219.62,219.79,24890.0,206.5369,206.6119,205.8247,205.984,24890.0
2021-04-09 10:30:00,219.79,220.0,219.54,219.73,29617.0,205.984,206.1808,205.7497,205.9277,29617.0
2021-04-09 10:35:00,219.74,220.15,219.74,220.09,28905.0,205.9371,206.3214,205.9371,206.2651,28905.0
2021-04-09 10:40:00,219.98,220.36,219.98,220.28,33525.0,206.162,206.5182,206.162,206.4432,33525.0
2021-04-09 10:45:00,220.31,220.53,220.06,220.06,32119.0,206.4713,206.6775,206.237,206.237,32119.0
2021-04-09 10:50:00,220.12,220.56,220.0,220.46,17382.0,206.2933,206.7056,206.1808,206.6119,17382.0
2021-04-09 10:55:00,220.47,221.19,220.47,221.12,29175.0,206.6213,207.296,206.6213,207.2304,29175.0
2021-04-09 11:00:00,221.13,221.7,220.85,220.85,34107.0,207.2398,207.774,206.9774,206.9774,34107.0
2021-04-09 11:05:00,220.8,220.96,220.6,220.83,15602.0,206.9305,207.0805,206.7431,206.9587,15602.0
2021-04-09 11:10:00,220.83,220.83,220.09,220.24,20063.0,206.9587,206.9587,206.2651,206.4057,20063.0
2021-04-09 11:15:00,220.25,220.45,220.15,220.24,16857.0,206.4151,206.6025,206.3214,206.4057,16857.0
2021-04-09 11:20:00,220.25,220.35,219.95,219.96,22319.0,206.4151,206.5088,206.1339,206.1433,22319.0
2021-04-09 11:25:00,219.96,220.2,219.81,220.15,22562.0,206.1433,206.3682,206.0027,206.3214,22562.0
2021-04-09 11:30:00,220.12,220.12,219.7,219.98,20891.0,206.2933,206.2933,205.8996,206.162,20891.0
2021-04-09 11:35:00,219.94,220.33,219.92,220.14,20120.0,206.1246,206.4901,206.1058,206.312,20120.0
2021-04-09 11:40:00,220.08,220.24,219.92,220.24,14131.0,206.2558,206.4057,206.1058,206.4057,14131.0
2021-04-09 11:45:00,220.19,220.79,220.12,220.61,31636.0,206.3589,206.9212,206.2933,206.7525,31636.0
2021-04-09 11:50:00,220.53,220.71,220.36,220.48,13215.0,206.6775,206.8462,206.5182,206.6306,13215.0
2021-04-09 11:55:00,220.42,220.42,219.97,220.27,19728.0,206.5744,206.5744,206.1527,206.4338,19728.0
2021-04-09 12:00:00,220.23,220.5,220.21,220.46,14817.0,206.3963,206.6494,206.3776,206.6119,14817.0
2021-04-09 12:05:00,220.46,220.61,220.3,220.51,16431.0,206.6119,206.7525,206.4619,206.6588,16431.0
2021-04-09 12:10:00,220.53,220.67,220.28,220.28,10413.0,206.6775,206.8087,206.4432,206.4432,10413.0
2021-04-09 12:15:00,220.28,220.33,220.0,220.26,16463.0,206.4432,206.4901,206.1808,206.4245,16463.0
2021-04-09 12:20:00,220.22,220.49,220.21,220.42,13520.0,206.387,206.64,206.3776,206.5744,13520.0
2021-04-09 12:25:00,220.41,220.57,220.38,220.47,8539.0,206.565,206.715,206.5369,206.6213,8539.0
2021-04-09 12:30:00,220.51,220.83,220.5,220.75,26152.0,206.6588,206.9587,206.6494,206.8837,26152.0
2021-04-09 12:35:00,220.73,221.11,220.63,221.11,20837.0,206.8649,207.2211,206.7712,207.2211,20837.0
2021-04-09 12:40:00,221.08,221.43,220.79,221.43,36193.0,207.1929,207.521,206.9212,207.521,36193.0
2021-04-09 12:45:00,221.37,221.55,220.85,221.52,31270.0,207.4647,207.6334,206.9774,207.6053,31270.0
2021-04-09 12:50:00,221.46,221.66,221.35,221.56,12471.0,207.5491,207.7365,207.446,207.6428,12471.0
2021-04-09 12:55:00,221.56,221.62,221.18,221.34,18374.0,207.6428,207.699,207.2867,207.4366,18374.0
2021-04-09 13:00:00,221.34,221.51,221.33,221.39,10452.0,207.4366,207.5959,207.4272,207.4835,10452.0
2021-04-09 13:05:00,221.36,221.42,221.15,221.37,12512.0,207.4554,207.5116,207.2586,207.4647,12512.0
2021-04-09 13:10:00,221.42,221.65,221.42,221.61,15153.0,207.5116,207.7271,207.5116,207.6897,15153.0
2021-04-09 13:15:00,221.57,222.45,221.57,222.41,16675.0,207.6522,208.4769,207.6522,208.4394,16675.0
2021-04-09 13:20:00,222.39,222.95,222.39,222.93,17210.0,208.4207,208.9455,208.4207,208.9267,17210.0
2021-04-09 13:25:00,222.91,223.27,222.74,223.27,60254.0,208.908,209.2454,208.7487,209.2454,60254.0
2021-04-09 13:30:00,223.3,223.33,222.96,223.0,25306.0,209.2735,209.3016,208.9549,208.9923,25306.0
2021-04-09 13:35:00,222.97,223.03,222.65,222.9,27605.0,208.9642,209.0205,208.6643,208.8986,27605.0
2021-04-09 13:40:00,222.9,223.17,222.78,222.85,13495.0,208.8986,209.1517,208.7862,208.8518,13495.0
2021-04-09 13:45:00,222.85,222.85,222.39,222.72,10649.0,208.8518,208.8518,208.4207,208.7299,10649.0
2021-04-09 13:50:00,222.56,222.63,222.15,222.39,14151.0,208.58,208.6456,208.1957,208.4207,14151.0
2021-04-09 13:55:00,222.26,222.59,222.26,222.45,11079.0,208.2988,208.6081,208.2988,208.4769,11079.0
2021-04-09 14:00:00,222.4,223.05,222.4,223.05,7544.0,208.43,209.0392,208.43,209.0392,7544.0
2021-04-09 14:05:00,223.08,223.52,222.96,223.48,16699.0,209.0673,209.4797,208.9549,209.4422,16699.0
2021-04-09 14:10:00,223.43,223.72,223.4,223.71,10173.0,209.3953,209.6671,209.3672,209.6577,10173.0
2021-04-09 14:15:00,223.74,223.95,223.53,223.94,9651.0,209.6859,209.8827,209.4891,209.8733,9651.0
2021-04-09 14:20:00,223.88,224.56,223.77,224.44,18332.0,209.8171,210.4544,209.714,210.3419,18332.0
2021-04-09 14:25:00,224.45,224.67,224.31,224.5,21485.0,210.3513,210.5574,210.2201,210.3981,21485.0
2021-04-09 14:30:00,224.26,224.64,224.2,224.5,15179.0,210.1732,210.5293,210.117,210.3981,15179.0
2021-04-09 14:35:00,224.44,224.75,224.44,224.51,15498.0,210.3419,210.6324,210.3419,210.4075,15498.0
2021-04-09 14:40:00,224.44,224.77,224.36,224.7,16492.0,210.3419,210.6512,210.2669,210.5856,16492.0
2021-04-09 14:45:00,224.61,224.92,224.6,224.75,16633.0,210.5012,210.7917,210.4918,210.6324,16633.0
2021-04-09 14:50:00,224.74,224.8,224.22,224.27,13351.0,210.623,210.6793,210.1357,210.1826,13351.0
2021-04-09 14:55:00,224.35,224.43,224.13,224.23,13995.0,210.2575,210.3325,210.0514,210.1451,13995.0
2021-04-09 15:00:00,224.22,224.5,224.12,224.39,13540.0,210.1357,210.3981,210.042,210.295,13540.0
2021-04-09 15:05:00,224.44,224.76,224.22,224.76,19036.0,210.3419,210.6418,210.1357,210.6418,19036.0
2021-04-09 15:10:00,224.72,225.23,224.45,224.6,58654.0,210.6043,211.0823,210.3513,210.4918,58654.0
2021-04-09 15:15:00,224.67,224.9,224.41,224.58,27579.0,210.5574,210.773,210.3138,210.4731,27579.0
2021-04-09 15:20:00,224.48,224.75,224.45,224.68,13559.0,210.3794,210.6324,210.3513,210.5668,13559.0
2021-04-09 15:25:00,224.75,224.83,224.33,224.64,17052.0,210.6324,210.7074,210.2388,210.5293,17052.0
2021-04-09 15:30:00,224.64,225.09,224.57,225.06,23363.0,210.5293,210.9511,210.4637,210.9229,23363.0
2021-04-09 15:35:00,224.98,225.32,224.83,224.83,31664.0,210.848,211.1666,210.7074,210.7074,31664.0
2021-04-09 15:40:00,224.91,224.91,224.31,224.31,23816.0,210.7824,210.7824,210.2201,210.2201,23816.0
2021-04-09 15:45:00,224.26,224.51,224.1,224.11,39947.0,210.1732,210.4075,210.0232,210.0326,39947.0
2021-04-09 15:50:00,224.06,224.3,223.54,223.54,74747.0,209.9858,210.2107,209.4984,209.4984,74747.0
2021-04-09 15:55:00,223.56,224.29,223.55,224.15,121247.0,209.5172,210.2013,209.5078,210.0701,121247.0
2021-04-12 09:30:00,224.72,224.72,223.81,224.47,21670.0,210.6043,210.6043,209.7515,210.37,21670.0
2021-04-12 09:35:00,224.37,225.19,224.37,225.19,8484.0,210.2763,211.0448,210.2763,211.0448,8484.0
2021-04-12 09:40:00,225.01,225.01,224.39,224.84,9611.0,210.8761,210.8761,210.295,210.7168,9611.0
2021-04-12 09:45:00,224.72,225.64,224.69,225.59,11600.0,210.6043,211.4665,210.5762,211.4197,11600.0
2021-04-12 09:50:00,225.7,225.84,225.4,225.48,9978.0,211.5227,211.654,211.2416,211.3166,9978.0
2021-04-12 09:55:00,225.55,225.65,225.0,225.34,9947.0,211.3822,211.4759,210.8667,211.1854,9947.0
2021-04-12 10:00:00,225.23,225.56,225.21,225.44,6028.0,211.0823,211.3915,211.0635,211.2791,6028.0
2021-04-12 10:05:00,225.39,226.43,225.39,226.43,11195.0,211.2322,212.2069,211.2322,212.2069,11195.0
2021-04-12 10:10:00,226.31,226.61,226.2,226.52,9157.0,212.0944,212.3756,211.9913,212.2912,9157.0
2021-04-12 10:15:00,226.56,227.05,226.55,226.9,8676.0,212.3287,212.7879,212.3194,212.6474,8676.0
2021-04-12 10:20:00,226.95,226.98,226.26,226.46,11126.0,212.6942,212.7223,212.0476,212.235,11126.0
2021-04-12 10:25:00,226.47,226.53,225.89,226.08,14001.0,212.2444,212.3006,211.7008,211.8789,14001.0
2021-04-12 10:30:00,226.01,226.75,226.01,226.16,17724.0,211.8133,212.5068,211.8133,211.9539,17724.0
2021-04-12 10:35:00,226.07,226.47,226.02,226.45,8362.0,211.8695,212.2444,211.8226,212.2256,8362.0
2021-04-12 10:40:00,226.45,227.27,226.4,227.27,13095.0,212.2256,212.9941,212.1788,212.9941,13095.0
2021-04-12 10:45:00,227.17,227.37,226.62,226.8,8392.0,212.9004,213.0878,212.385,212.5536,8392.0
2021-04-12 10:50:00,226.71,226.78,226.42,226.65,14289.0,212.4693,212.5349,212.1975,212.4131,14289.0
2021-04-12 10:55:00,226.73,227.35,226.73,227.22,8782.0,212.488,213.0691,212.488,212.9473,8782.0
2021-04-12 11:00:00,227.27,227.34,226.8,227.13,8546.0,212.9941,213.0597,212.5536,212.8629,8546.0
2021-04-12 11:05:00,227.15,227.32,227.05,227.3,7115.0,212.8817,213.041,212.7879,213.0222,7115.0
2021-04-12 11:10:00,227.25,227.3,226.75,226.75,7114.0,212.9754,213.0222,212.5068,212.5068,7114.0
2021-04-12 11:15:00,226.73,226.78,226.15,226.43,5574.0,212.488,212.5349,211.9445,212.2069,5574.0
2021-04-12 11:20:00,226.41,226.41,226.08,226.09,3919.0,212.1881,212.1881,211.8789,211.8882,3919.0
2021-04-12 11:25:00,226.09,226.24,225.82,226.09,10145.0,211.8882,212.0288,211.6352,211.8882,10145.0
2021-04-12 11:30:00,226.01,226.1,225.9,225.94,3463.0,211.8133,211.8976,211.7102,211.7477,3463.0
2021-04-12 11:35:00,225.95,226.12,225.69,226.03,7305.0,211.757,211.9164,211.5134,211.832,7305.0
2021-04-12 11:40:00,226.16,226.19,225.98,226.14,3854.0,211.9539,211.982,211.7852,211.9351,3854.0
2021-04-12 11:45:00,226.19,226.2,225.91,225.99,4623.0,211.982,211.9913,211.7196,211.7945,4623.0
2021-04-12 11:50:00,226.06,226.13,225.95,226.08,4133.0,211.8601,211.9257,211.757,211.8789,4133.0
2021-04-12 11:55:00,226.06,226.07,225.7,225.75,4798.0,211.8601,211.8695,211.5227,211.5696,4798.0
2021-04-12 12:00:00,225.8,225.81,225.6,225.63,3858.0,211.6165,211.6258,211.429,211.4571,3858.0
2021-04-12 12:05:00,225.57,225.68,225.28,225.63,6474.0,211.4009,211.504,211.1291,211.4571,6474.0
2021-04-12 12:10:00,225.69,226.19,225.64,225.86,12365.0,211.5134,211.982,211.4665,211.6727,12365.0
2021-04-12 12:15:00,225.87,225.88,225.57,225.74,3350.0,211.6821,211.6914,211.4009,211.5602,3350.0
2021-04-12 12:20:00,225.71,225.94,225.71,225.82,6238.0,211.5321,211.7477,211.5321,211.6352,6238.0
2021-04-12 12:25:00,225.87,225.92,225.71,225.92,5183.0,211.6821,211.7289,211.5321,211.7289,5183.0
2021-04-12 12:30:00,225.87,225.87,225.48,225.52,4170.0,211.6821,211.6821,211.3166,211.3541,4170.0
2021-04-12 12:35:00,225.48,225.48,225.1,225.2,4760.0,211.3166,211.3166,210.9604,211.0542,4760.0
2021-04-12 12:40:00,225.17,225.3,225.06,225.14,5812.0,211.026,211.1479,210.9229,210.9979,5812.0
2021-04-12 12:45:00,225.19,225.19,224.97,225.03,5634.0,211.0448,211.0448,210.8386,210.8948,5634.0
2021-04-12 12:50:00,225.1,225.1,224.8,224.84,5477.0,210.9604,210.9604,210.6793,210.7168,5477.0
2021-04-12 12:55:00,224.9,225.03,224.77,224.99,7017.0,210.773,210.8948,210.6512,210.8573,7017.0
2021-04-12 13:00:00,224.95,225.09,224.78,224.79,6775.0,210.8199,210.9511,210.6605,210.6699,6775.0
2021-04-12 13:05:00,224.86,225.01,224.86,224.88,2807.0,210.7355,210.8761,210.7355,210.7543,2807.0
2021-04-12 13:10:00,224.81,224.87,224.64,224.77,6239.0,210.6887,210.7449,210.5293,210.6512,6239.0
2021-04-12 13:15:00,224.79,224.98,224.7,224.94,5846.0,210.6699,210.848,210.5856,210.8105,5846.0
2021-04-12 13:20:00,224.83,225.06,224.83,225.0,3413.0,210.7074,210.9229,210.7074,210.8667,3413.0
2021-04-12 13:25:00,225.0,225.18,224.88,225.12,5152.0,210.8667,211.0354,210.7543,210.9792,5152.0
2021-04-12 13:30:00,225.14,225.14,224.83,225.06,4688.0,210.9979,210.9979,210.7074,210.9229,4688.0
2021-04-12 13:35:00,225.1,225.44,225.04,225.23,5520.0,210.9604,211.2791,210.9042,211.0823,5520.0
2021-04-12 13:40:00,225.22,225.32,225.17,225.23,2375.0,211.0729,211.1666,211.026,211.0823,2375.0
2021-04-12 13:45:00,225.26,225.48,225.0,225.0,9226.0,211.1104,211.3166,210.8667,210.8667,9226.0
2021-04-12 13:50:00,224.99,225.02,224.84,224.96,4163.0,210.8573,210.8855,210.7168,210.8292,4163.0
2021-04-12 13:55:00,224.98,225.23,224.91,225.16,5630.0,210.848,211.0823,210.7824,211.0167,5630.0
2021-04-12 14:00:00,225.24,225.43,225.2,225.26,4028.0,211.0916,211.2697,211.0542,211.1104,4028.0
2021-04-12 14:05:00,225.3,225.46,225.26,225.26,2964.0,211.1479,211.2978,211.1104,211.1104,2964.0
2021-04-12 14:10:00,225.26,225.41,225.16,225.31,4015.0,211.1104,211.251,211.0167,211.1572,4015.0
2021-04-12 14:15:00,225.25,225.25,225.03,225.14,2398.0,211.101,211.101,210.8948,210.9979,2398.0
2021-04-12 14:20:00,225.11,225.16,224.91,224.94,6245.0,210.9698,211.0167,210.7824,210.8105,6245.0
2021-04-12 14:25:00,224.96,225.05,224.84,225.05,6557.0,210.8292,210.9136,210.7168,210.9136,6557.0
2021-04-12 14:30:00,224.91,225.15,224.91,225.07,3008.0,210.7824,211.0073,210.7824,210.9323,3008.0
2021-04-12 14:35:00,225.14,225.19,224.99,225.02,3700.0,210.9979,211.0448,210.8573,210.8855,3700.0
2021-04-12 14:40:00,225.02,225.15,224.9,225.07,5534.0,210.8855,211.0073,210.773,210.9323,5534.0
2021-04-12 14:45:00,225.04,225.33,225.0,225.28,6163.0,210.9042,211.176,210.8667,211.1291,6163.0
2021-04-12 14:50:00,225.28,225.28,225.14,225.21,4084.0,211.1291,211.1291,210.9979,211.0635,4084.0
2021-04-12 14:55:00,225.19,225.4,225.18,225.4,5280.0,211.0448,211.2416,211.0354,211.2416,5280.0
2021-04-12 15:00:00,225.47,225.61,225.26,225.27,3640.0,211.3072,211.4384,211.1104,211.1198,3640.0
2021-04-12 15:05:00,225.31,225.54,225.3,225.44,4753.0,211.1572,211.3728,211.1479,211.2791,4753.0
2021-04-12 15:10:00,225.48,225.87,225.44,225.78,5220.0,211.3166,211.6821,211.2791,211.5977,5220.0
2021-04-12 15:15:00,225.8,225.89,225.58,225.88,9720.0,211.6165,211.7008,211.4103,211.6914,9720.0
2021-04-12 15:20:00,225.85,226.18,225.82,226.13,5324.0,211.6633,211.9726,211.6352,211.9257,5324.0
2021-04-12 15:25:00,226.11,226.55,226.11,226.4,15281.0,211.907,212.3194,211.907,212.1788,15281.0
2021-04-12 15:30:00,226.44,226.81,226.44,226.72,14381.0,212.2163,212.563,212.2163,212.4787,14381.0
2021-04-12 15:35:00,226.72,227.04,226.69,226.96,17283.0,212.4787,212.7786,212.4506,212.7036,17283.0
2021-04-12 15:40:00,227.01,227.03,226.7,226.88,18165.0,212.7505,212.7692,212.4599,212.6286,18165.0
2021-04-12 15:45:00,226.88,226.96,226.59,226.63,21339.0,212.6286,212.7036,212.3568,212.3943,21339.0
2021-04-12 15:50:00,226.59,226.74,226.47,226.53,39317.0,212.3568,212.4974,212.2444,212.3006,39317.0
2021-04-12 15:55:00,226.5,226.61,226.17,226.48,56471.0,212.2725,212.3756,211.9632,212.2537,56471.0
2021-04-13 09:30:00,225.55,225.99,225.53,225.94,18968.0,211.3822,211.7945,211.3634,211.7477,18968.0
2021-04-13 09:35:00,225.84,226.37,225.7,226.37,5981.0,211.654,212.1507,211.5227,212.1507,5981.0
2021-04-13 09:40:00,226.31,226.37,226.0,226.2,2070.0,212.0944,212.1507,211.8039,211.9913,2070.0
2021-04-13 09:45:00,226.01,226.08,225.25,225.25,6023.0,211.8133,211.8789,211.101,211.101,6023.0
2021-04-13 09:50:00,225.28,225.61,224.91,225.61,3177.0,211.1291,211.4384,210.7824,211.4384,3177.0
2021-04-13 09:55:00,225.61,225.75,225.48,225.49,1200.0,211.4384,211.5696,211.3166,211.3259,1200.0
2021-04-13 10:00:00,225.71,226.41,225.7,226.35,5522.0,211.5321,212.1881,211.5227,212.1319,5522.0
2021-04-13 10:05:00,226.32,226.59,226.22,226.45,2968.0,212.1038,212.3568,212.0101,212.2256,2968.0
2021-04-13 10:10:00,226.55,226.7,226.09,226.33,7893.0,212.3194,212.4599,211.8882,212.1132,7893.0
2021-04-13 10:15:00,226.29,226.96,226.29,226.93,1500.0,212.0757,212.7036,212.0757,212.6755,1500.0
2021-04-13 10:20:00,226.97,227.9,226.96,227.76,11902.0,212.713,213.5846,212.7036,213.4533,11902.0
2021-04-13 10:25:00,227.62,227.63,227.1,227.1,5123.0,213.3221,213.3315,212.8348,212.8348,5123.0
2021-04-13 10:30:00,227.18,227.49,226.9,226.9,10490.0,212.9098,213.2003,212.6474,212.6474,10490.0
2021-04-13 10:35:00,226.88,227.18,226.88,226.98,4508.0,212.6286,212.9098,212.6286,212.7223,4508.0
2021-04-13 10:40:00,227.0,227.51,226.99,227.39,2433.0,212.7411,213.2191,212.7317,213.1066,2433.0
2021-04-13 10:45:00,227.41,227.65,227.38,227.56,2321.0,213.1253,213.3503,213.0972,213.2659,2321.0
2021-04-13 10:50:00,227.71,228.0,227.52,227.74,4019.0,213.4065,213.6783,213.2284,213.4346,4019.0
2021-04-13 10:55:00,227.74,227.91,227.66,227.84,3790.0,213.4346,213.5939,213.3596,213.5283,3790.0
2021-04-13 11:00:00,227.73,227.91,227.6,227.83,3226.0,213.4252,213.5939,213.3034,213.5189,3226.0
2021-04-13 11:05:00,227.76,227.83,227.56,227.79,6671.0,213.4533,213.5189,213.2659,213.4815,6671.0
2021-04-13 11:10:00,227.79,227.85,227.65,227.77,8530.0,213.4815,213.5377,213.3503,213.4627,8530.0
2021-04-13 11:15:00,227.7,228.2,227.63,228.2,7746.0,213.3971,213.8657,213.3315,213.8657,7746.0
2021-04-13 11:20:00,228.18,228.36,228.07,228.25,10192.0,213.847,214.0157,213.7439,213.9126,10192.0
2021-04-13 11:25:00,228.33,228.6,228.17,228.45,7113.0,213.9875,214.2406,213.8376,214.1,7113.0
2021-04-13 11:30:00,228.45,228.71,228.22,228.31,11741.0,214.1,214.3437,213.8845,213.9688,11741.0
2021-04-13 11:35:00,228.3,228.31,227.71,227.71,4959.0,213.9594,213.9688,213.4065,213.4065,4959.0
2021-04-13 11:40:00,227.64,227.75,227.33,227.33,2682.0,213.3409,213.444,213.0504,213.0504,2682.0
2021-04-13 11:45:00,227.34,227.71,227.33,227.53,3075.0,213.0597,213.4065,213.0504,213.2378,3075.0
2021-04-13 11:50:00,227.62,227.98,227.59,227.98,2328.0,213.3221,213.6595,213.294,213.6595,2328.0
2021-04-13 11:55:00,228.0,228.3,227.92,228.2,4813.0,213.6783,213.9594,213.6033,213.8657,4813.0
2021-04-13 12:00:00,228.07,228.08,227.52,227.52,4316.0,213.7439,213.7532,213.2284,213.2284,4316.0
2021-04-13 12:05:00,227.46,227.46,227.24,227.38,837.0,213.1722,213.1722,212.966,213.0972,837.0
2021-04-13 12:10:00,227.33,227.36,226.94,227.0,3296.0,213.0504,213.0785,212.6849,212.7411,3296.0
2021-04-13 12:15:00,226.94,227.01,226.64,226.88,7978.0,212.6849,212.7505,212.4037,212.6286,7978.0
2021-04-13 12:20:00,226.9,226.93,226.71,226.71,2100.0,212.6474,212.6755,212.4693,212.4693,2100.0
2021-04-13 12:25:00,226.74,227.13,226.74,227.09,1940.0,212.4974,212.8629,212.4974,212.8254,1940.0
2021-04-13 12:30:00,226.97,227.08,226.97,226.97,1815.0,212.713,212.8161,212.713,212.713,1815.0
2021-04-13 12:35:00,227.01,227.07,226.95,226.95,4730.0,212.7505,212.8067,212.6942,212.6942,4730.0
2021-04-13 12:40:00,227.03,227.23,227.01,227.23,3458.0,212.7692,212.9566,212.7505,212.9566,3458.0
2021-04-13 12:45:00,227.22,227.26,227.0,227.01,4662.0,212.9473,212.9848,212.7411,212.7505,4662.0
2021-04-13 12:50:00,226.92,226.92,226.66,226.83,3723.0,212.6661,212.6661,212.4224,212.5818,3723.0
2021-04-13 12:55:00,226.83,227.02,226.76,226.91,2272.0,212.5818,212.7598,212.5162,212.6567,2272.0
2021-04-13 13:00:00,226.99,227.05,226.8,226.91,3562.0,212.7317,212.7879,212.5536,212.6567,3562.0
2021-04-13 13:05:00,226.98,226.99,226.64,226.67,2982.0,212.7223,212.7317,212.4037,212.4318,2982.0
2021-04-13 13:10:00,226.69,226.84,226.59,226.8,3915.0,212.4506,212.5911,212.3568,212.5536,3915.0
2021-04-13 13:15:00,226.85,227.02,226.69,227.02,2618.0,212.6005,212.7598,212.4506,212.7598,2618.0
2021-04-13 13:20:00,226.92,227.15,226.82,227.15,5333.0,212.6661,212.8817,212.5724,212.8817,5333.0
2021-04-13 13:25:00,227.06,227.1,226.98,227.0,2100.0,212.7973,212.8348,212.7223,212.7411,2100.0
2021-04-13 13:30:00,226.99,227.11,226.93,227.06,4796.0,212.7317,212.8442,212.6755,212.7973,4796.0
2021-04-13 13:35:00,226.97,227.02,226.9,226.93,2451.0,212.713,212.7598,212.6474,212.6755,2451.0
2021-04-13 13:40:00,226.88,227.0,226.72,226.84,6672.0,212.6286,212.7411,212.4787,212.5911,6672.0
2021-04-13 13:45:00,226.88,226.97,226.88,226.97,1812.0,212.6286,212.713,212.6286,212.713,1812.0
2021-04-13 13:50:00,226.94,227.08,226.86,226.87,5384.0,212.6849,212.8161,212.6099,212.6193,5384.0
2021-04-13 13:55:00,226.83,226.94,226.79,226.84,2899.0,212.5818,212.6849,212.5443,212.5911,2899.0
2021-04-13 14:00:00,226.81,227.03,226.8,226.92,5686.0,212.563,212.7692,212.5536,212.6661,5686.0
2021-04-13 14:05:00,226.91,226.93,226.85,226.85,3200.0,212.6567,212.6755,212.6005,212.6005,3200.0
2021-04-13 14:10:00,226.85,227.04,226.8,227.03,5273.0,212.6005,212.7786,212.5536,212.7692,5273.0
2021-04-13 14:15:00,227.02,227.13,226.96,227.05,3000.0,212.7598,212.8629,212.7036,212.7879,3000.0
2021-04-13 14:20:00,227.08,227.26,227.08,227.2,3814.0,212.8161,212.9848,212.8161,212.9285,3814.0
2021-04-13 14:25:00,227.27,227.59,227.25,227.46,4009.0,212.9941,213.294,212.9754,213.1722,4009.0
2021-04-13 14:30:00,227.57,227.6,227.1,227.24,13835.0,213.2753,213.3034,212.8348,212.966,13835.0
2021-04-13 14:35:00,227.29,227.38,227.26,227.38,3345.0,213.0129,213.0972,212.9848,213.0972,3345.0
2021-04-13 14:40:00,227.42,227.48,227.02,227.18,13883.0,213.1347,213.1909,212.7598,212.9098,13883.0
2021-04-13 14:45:00,227.08,227.08,226.86,227.0,4811.0,212.8161,212.8161,212.6099,212.7411,4811.0
2021-04-13 14:50:00,227.0,227.07,226.89,226.94,3363.0,212.7411,212.8067,212.638,212.6849,3363.0
2021-04-13 14:55:00,226.92,226.92,226.71,226.73,10686.0,212.6661,212.6661,212.4693,212.488,10686.0
2021-04-13 15:00:00,226.8,227.15,226.8,227.09,6378.0,212.5536,212.8817,212.5536,212.8254,6378.0
2021-04-13 15:05:00,227.04,227.12,226.88,226.93,8265.0,212.7786,212.8535,212.6286,212.6755,8265.0
2021-04-13 15:10:00,226.95,227.11,226.92,227.07,11612.0,212.6942,212.8442,212.6661,212.8067,11612.0
2021-04-13 15:15:00,227.08,227.14,226.94,227.06,5764.0,212.8161,212.8723,212.6849,212.7973,5764.0
2021-04-13 15:20:00,227.06,227.13,226.79,226.8,11857.0,212.7973,212.8629,212.5443,212.5536,11857.0
2021-04-13 15:25:00,227.04,227.08,226.79,226.94,7542.0,212.7786,212.8161,212.5443,212.6849,7542.0
2021-04-13 15:30:00,226.96,227.04,226.84,226.91,8959.0,212.7036,212.7786,212.5911,212.6567,8959.0
2021-04-13 15:35:00,226.98,227.08,226.8,226.97,6304.0,212.7223,212.8161,212.5536,212.713,6304.0
2021-04-13 15:40:00,227.01,227.01,226.69,226.69,7163.0,212.7505,212.7505,212.4506,212.4506,7163.0
2021-04-13 15:45:00,226.66,226.67,226.48,226.48,12088.0,212.4224,212.4318,212.2537,212.2537,12088.0
2021-04-13 15:50:00,226.52,226.74,226.42,226.72,15155.0,212.2912,212.4974,212.1975,212.4787,15155.0
2021-04-13 15:55:00,226.81,226.91,226.47,226.71,42673.0,212.563,212.6567,212.2444,212.4693,42673.0
2021-04-14 09:30:00,226.12,226.84,226.12,226.82,14675.0,211.9164,212.5911,211.9164,212.5724,14675.0
2021-04-14 09:35:00,226.87,227.55,226.68,227.55,4825.0,212.6193,213.2565,212.4412,213.2565,4825.0
2021-04-14 09:40:00,227.57,228.06,227.45,227.78,7060.0,213.2753,213.7345,213.1628,213.4721,7060.0
2021-04-14 09:45:00,227.7,228.19,227.69,228.08,3700.0,213.3971,213.8563,213.3877,213.7532,3700.0
2021-04-14 09:50:00,228.11,228.47,227.7,227.83,8145.0,213.7814,214.1187,213.3971,213.5189,8145.0
2021-04-14 09:55:00,227.78,228.29,227.77,228.29,10453.0,213.4721,213.9501,213.4627,213.9501,10453.0
2021-04-14 10:00:00,228.29,228.43,227.87,228.0,15558.0,213.9501,214.0813,213.5564,213.6783,15558.0
2021-04-14 10:05:00,227.95,228.37,227.92,228.37,4625.0,213.6314,214.025,213.6033,214.025,4625.0
2021-04-14 10:10:00,228.37,228.56,227.84,227.9,10037.0,214.025,214.2031,213.5283,213.5846,10037.0
2021-04-14 10:15:00,227.98,228.0,227.84,227.85,6534.0,213.6595,213.6783,213.5283,213.5377,6534.0
2021-04-14 10:20:00,227.97,228.22,227.75,228.22,3165.0,213.6502,213.8845,213.444,213.8845,3165.0
2021-04-14 10:25:00,228.14,228.69,228.12,228.67,6529.0,213.8095,214.3249,213.7907,214.3062,6529.0
2021-04-14 10:30:00,228.51,228.62,228.03,228.54,15786.0,214.1562,214.2593,213.7064,214.1844,15786.0
2021-04-14 10:35:00,228.54,228.62,228.2,228.3,10862.0,214.1844,214.2593,213.8657,213.9594,10862.0
2021-04-14 10:40:00,228.3,228.49,228.18,228.37,9667.0,213.9594,214.1375,213.847,214.025,9667.0
2021-04-14 10:45:00,228.33,228.47,228.0,228.22,9884.0,213.9875,214.1187,213.6783,213.8845,9884.0
2021-04-14 10:50:00,228.21,228.23,227.97,228.11,3973.0,213.8751,213.8938,213.6502,213.7814,3973.0
2021-04-14 10:55:00,228.12,228.31,228.12,228.13,5144.0,213.7907,213.9688,213.7907,213.8001,5144.0
2021-04-14 11:00:00,228.17,228.33,228.16,228.2,5374.0,213.8376,213.9875,213.8282,213.8657,5374.0
2021-04-14 11:05:00,228.19,228.39,227.99,228.36,17515.0,213.8563,214.0438,213.6689,214.0157,17515.0
2021-04-14 11:10:00,228.46,228.46,228.06,228.11,9461.0,214.1094,214.1094,213.7345,213.7814,9461.0
2021-04-14 11:15:00,228.19,228.2,228.03,228.08,3786.0,213.8563,213.8657,213.7064,213.7532,3786.0
2021-04-14 11:20:00,228.0,228.14,227.98,228.09,3914.0,213.6783,213.8095,213.6595,213.7626,3914.0
2021-04-14 11:25:00,228.1,228.2,228.04,228.16,2869.0,213.772,213.8657,213.7158,213.8282,2869.0
2021-04-14 11:30:00,228.12,228.2,228.08,228.2,2545.0,213.7907,213.8657,213.7532,213.8657,2545.0
2021-04-14 11:35:00,228.18,228.47,228.13,228.34,4012.0,213.847,214.1187,213.8001,213.9969,4012.0
2021-04-14 11:40:00,228.34,228.57,228.33,228.51,1400.0,213.9969,214.2125,213.9875,214.1562,1400.0
2021-04-14 11:45:00,228.45,228.77,228.43,228.77,1667.0,214.1,214.3999,214.0813,214.3999,1667.0
2021-04-14 11:50:00,228.67,228.74,228.49,228.49,3285.0,214.3062,214.3718,214.1375,214.1375,3285.0
2021-04-14 11:55:00,228.49,228.49,228.3,228.33,854.0,214.1375,214.1375,213.9594,213.9875,854.0
2021-04-14 12:00:00,228.31,228.47,228.28,228.4,1957.0,213.9688,214.1187,213.9407,214.0531,1957.0
2021-04-14 12:05:00,228.37,228.47,228.32,228.47,700.0,214.025,214.1187,213.9782,214.1187,700.0
2021-04-14 12:10:00,228.39,228.39,228.0,228.13,1750.0,214.0438,214.0438,213.6783,213.8001,1750.0
2021-04-14 12:15:00,228.05,228.23,228.01,228.13,3223.0,213.7251,213.8938,213.6876,213.8001,3223.0
2021-04-14 12:20:00,228.18,228.24,228.08,228.08,1100.0,213.847,213.9032,213.7532,213.7532,1100.0
2021-04-14 12:25:00,228.09,228.1,227.93,228.0,1700.0,213.7626,213.772,213.6127,213.6783,1700.0
2021-04-14 12:30:00,227.91,228.08,227.91,228.08,3913.0,213.5939,213.7532,213.5939,213.7532,3913.0
2021-04-14 12:35:00,228.09,228.17,228.0,228.15,1521.0,213.7626,213.8376,213.6783,213.8188,1521.0
2021-04-14 12:40:00,228.21,228.23,228.05,228.11,1400.0,213.8751,213.8938,213.7251,213.7814,1400.0
2021-04-14 12:45:00,228.08,228.14,227.95,228.08,3224.0,213.7532,213.8095,213.6314,213.7532,3224.0
2021-04-14 12:50:00,228.09,228.17,228.09,228.17,900.0,213.7626,213.8376,213.7626,213.8376,900.0
2021-04-14 12:55:00,228.17,228.24,228.1,228.22,2958.0,213.8376,213.9032,213.772,213.8845,2958.0
2021-04-14 13:00:00,228.27,228.27,228.11,228.17,2773.0,213.9313,213.9313,213.7814,213.8376,2773.0
2021-04-14 13:05:00,228.19,228.35,228.19,228.35,2175.0,213.8563,214.0063,213.8563,214.0063,2175.0
2021-04-14 13:10:00,228.37,228.64,228.37,228.58,2919.0,214.025,214.2781,214.025,214.2218,2919.0
2021-04-14 13:15:00,228.57,228.73,228.55,228.62,2841.0,214.2125,214.3624,214.1937,214.2593,2841.0
2021-04-14 13:20:00,228.62,228.93,228.62,228.81,2790.0,214.2593,214.5499,214.2593,214.4374,2790.0
2021-04-14 13:25:00,228.83,228.91,228.74,228.87,3216.0,214.4561,214.5311,214.3718,214.4936,3216.0
2021-04-14 13:30:00,228.79,228.92,228.74,228.89,3141.0,214.4186,214.5405,214.3718,214.5124,3141.0
2021-04-14 13:35:00,228.9,228.98,228.75,228.75,4982.0,214.5217,214.5967,214.3812,214.3812,4982.0
2021-04-14 13:40:00,228.87,229.19,228.86,229.08,4995.0,214.4936,214.7935,214.4843,214.6904,4995.0
2021-04-14 13:45:00,229.1,229.1,228.9,228.9,8860.0,214.7092,214.7092,214.5217,214.5217,8860.0
2021-04-14 13:50:00,228.88,228.91,228.75,228.91,3291.0,214.503,214.5311,214.3812,214.5311,3291.0
2021-04-14 13:55:00,228.96,229.05,228.41,228.54,6737.0,214.578,214.6623,214.0625,214.1844,6737.0
2021-04-14 14:00:00,228.53,228.68,228.48,228.6,3861.0,214.175,214.3156,214.1281,214.2406,3861.0
2021-04-14 14:05:00,228.55,228.6,227.96,227.96,6005.0,214.1937,214.2406,213.6408,213.6408,6005.0
2021-04-14 14:10:00,228.0,228.34,228.0,228.18,2394.0,213.6783,213.9969,213.6783,213.847,2394.0
2021-04-14 14:15:00,228.32,228.32,227.88,228.01,4949.0,213.9782,213.9782,213.5658,213.6876,4949.0
2021-04-14 14:20:00,228.13,228.27,228.06,228.23,3400.0,213.8001,213.9313,213.7345,213.8938,3400.0
2021-04-14 14:25:00,228.25,228.35,228.13,228.17,4725.0,213.9126,214.0063,213.8001,213.8376,4725.0
2021-04-14 14:30:00,228.09,228.21,227.99,228.02,3550.0,213.7626,213.8751,213.6689,213.697,3550.0
2021-04-14 14:35:00,228.04,228.23,227.98,228.1,3184.0,213.7158,213.8938,213.6595,213.772,3184.0
2021-04-14 14:40:00,228.15,228.23,227.94,228.01,3959.0,213.8188,213.8938,213.622,213.6876,3959.0
2021-04-14 14:45:00,227.95,227.97,227.81,227.82,2353.0,213.6314,213.6502,213.5002,213.5096,2353.0
2021-04-14 14:50:00,227.73,227.9,227.54,227.75,11954.0,213.4252,213.5846,213.2472,213.444,11954.0
2021-04-14 14:55:00,227.84,228.28,227.75,228.1,8388.0,213.5283,213.9407,213.444,213.772,8388.0
2021-04-14 15:00:00,228.09,228.33,227.93,228.29,8248.0,213.7626,213.9875,213.6127,213.9501,8248.0
2021-04-14 15:05:00,228.3,228.51,228.22,228.29,4024.0,213.9594,214.1562,213.8845,213.9501,4024.0
2021-04-14 15:10:00,228.32,228.54,228.17,228.52,5434.0,213.9782,214.1844,213.8376,214.1656,5434.0
2021-04-14 15:15:00,228.49,228.79,228.39,228.59,9072.0,214.1375,214.4186,214.0438,214.2312,9072.0
2021-04-14 15:20:00,228.52,228.7,228.24,228.69,8287.0,214.1656,214.3343,213.9032,214.3249,8287.0
2021-04-14 15:25:00,228.69,228.9,228.49,228.81,8633.0,214.3249,214.5217,214.1375,214.4374,8633.0
2021-04-14 15:30:00,228.86,228.86,228.5,228.69,7813.0,214.4843,214.4843,214.1469,214.3249,7813.0
2021-04-14 15:35:00,228.63,228.73,228.41,228.7,13972.0,214.2687,214.3624,214.0625,214.3343,13972.0
2021-04-14 15:40:00,228.7,228.78,228.51,228.73,12919.0,214.3343,214.4093,214.1562,214.3624,12919.0
2021-04-14 15:45:00,228.72,228.95,228.35,228.52,15695.0,214.353,214.5686,214.0063,214.1656,15695.0
2021-04-14 15:50:00,228.59,228.88,228.49,228.51,20777.0,214.2312,214.503,214.1375,214.1562,20777.0
2021-04-14 15:55:00,228.5,229.06,228.49,229.06,55633.0,214.1469,214.6717,214.1375,214.6717,55633.0
2021-04-15 09:30:00,230.0,230.5,229.26,229.26,34320.0,215.5526,216.0212,214.8591,214.8591,34320.0
2021-04-15 09:35:00,229.8,230.1,229.43,229.71,6770.0,215.3652,215.6464,215.0184,215.2809,6770.0
2021-04-15 09:40:00,229.61,229.73,229.01,229.36,17010.0,215.1871,215.2996,214.6248,214.9528,17010.0
2021-04-15 09:45:00,229.27,230.0,229.2,229.31,39330.0,214.8685,215.5526,214.8029,214.906,39330.0
2021-04-15 09:50:00,229.71,230.21,229.67,229.92,10228.0,215.2809,215.7495,215.2434,215.4777,10228.0
2021-04-15 09:55:00,229.9,230.25,229.77,230.08,2174.0,215.4589,215.7869,215.3371,215.6276,2174.0
2021-04-15 10:00:00,230.25,230.87,230.1,230.85,7304.0,215.7869,216.368,215.6464,216.3492,7304.0
2021-04-15 10:05:00,230.76,230.92,230.63,230.69,3056.0,216.2649,216.4149,216.1431,216.1993,3056.0
2021-04-15 10:10:00,230.69,231.34,230.6,231.34,5760.0,216.1993,216.8085,216.115,216.8085,5760.0
2021-04-15 10:15:00,231.27,231.48,231.0,231.4,7667.0,216.7429,216.9397,216.4898,216.8647,7667.0
2021-04-15 10:20:00,231.25,231.67,231.23,231.62,4204.0,216.7241,217.1177,216.7054,217.0709,4204.0
2021-04-15 10:25:00,231.3,231.46,231.25,231.25,1291.0,216.771,216.9209,216.7241,216.7241,1291.0
2021-04-15 10:30:00,231.39,232.29,231.38,232.15,14901.0,216.8553,217.6988,216.846,217.5676,14901.0
2021-04-15 10:35:00,232.3,232.36,231.99,232.36,12290.0,217.7082,217.7644,217.4176,217.7644,12290.0
2021-04-15 10:40:00,232.27,232.65,232.27,232.63,1076.0,217.6801,218.0362,217.6801,218.0174,1076.0
2021-04-15 10:45:00,232.6,233.13,232.52,233.12,12854.0,217.9893,218.486,217.9143,218.4767,12854.0
2021-04-15 10:50:00,233.0,233.03,232.5,232.5,8625.0,218.3642,218.3923,217.8956,217.8956,8625.0
2021-04-15 10:55:00,232.45,232.5,232.17,232.36,3214.0,217.8487,217.8956,217.5863,217.7644,3214.0
2021-04-15 11:00:00,232.49,232.5,232.18,232.28,12826.0,217.8862,217.8956,217.5957,217.6894,12826.0
2021-04-15 11:05:00,232.16,232.84,232.16,232.84,4293.0,217.577,218.2142,217.577,218.2142,4293.0
2021-04-15 11:10:00,232.87,233.57,232.86,233.29,10871.0,218.2424,218.8984,218.233,218.636,10871.0
2021-04-15 11:15:00,233.38,233.5,233.06,233.43,22151.0,218.7203,218.8328,218.4204,218.7672,22151.0
2021-04-15 11:20:00,233.46,233.46,232.76,232.81,4015.0,218.7953,218.7953,218.1393,218.1861,4015.0
2021-04-15 11:25:00,232.85,233.15,232.77,232.87,5352.0,218.2236,218.5048,218.1486,218.2424,5352.0
2021-04-15 11:30:00,233.01,233.93,232.85,233.46,27528.0,218.3736,219.2358,218.2236,218.7953,27528.0
2021-04-15 11:35:00,233.49,233.57,233.36,233.36,2770.0,218.8234,218.8984,218.7016,218.7016,2770.0
2021-04-15 11:40:00,233.37,233.55,232.87,232.87,4062.0,218.711,218.8797,218.2424,218.2424,4062.0
2021-04-15 11:45:00,232.8,233.06,232.8,232.97,3150.0,218.1768,218.4204,218.1768,218.3361,3150.0
2021-04-15 11:50:00,233.02,233.38,233.02,233.33,3908.0,218.3829,218.7203,218.3829,218.6735,3908.0
2021-04-15 11:55:00,233.33,233.6,233.29,233.6,3789.0,218.6735,218.9265,218.636,218.9265,3789.0
2021-04-15 12:00:00,233.52,233.6,233.3,233.32,3320.0,218.8515,218.9265,218.6454,218.6641,3320.0
2021-04-15 12:05:00,233.38,233.52,233.3,233.47,7513.0,218.7203,218.8515,218.6454,218.8047,7513.0
2021-04-15 12:10:00,233.4,233.41,233.26,233.33,1040.0,218.7391,218.7484,218.6079,218.6735,1040.0
2021-04-15 12:15:00,233.4,233.45,233.32,233.4,2862.0,218.7391,218.7859,218.6641,218.7391,2862.0
2021-04-15 12:20:00,233.42,233.42,233.09,233.25,3630.0,218.7578,218.7578,218.4485,218.5985,3630.0
2021-04-15 12:25:00,233.33,233.38,233.09,233.09,3443.0,218.6735,218.7203,218.4485,218.4485,3443.0
2021-04-15 12:30:00,233.15,233.21,232.88,233.02,5761.0,218.5048,218.561,218.2517,218.3829,5761.0
2021-04-15 12:35:00,232.98,233.08,232.85,233.08,4450.0,218.3455,218.4392,218.2236,218.4392,4450.0
2021-04-15 12:40:00,233.02,233.03,232.79,232.81,3165.0,218.3829,218.3923,218.1674,218.1861,3165.0
2021-04-15 12:45:00,232.85,232.87,232.72,232.79,4428.0,218.2236,218.2424,218.1018,218.1674,4428.0
2021-04-15 12:50:00,232.73,232.76,232.52,232.52,2832.0,218.1112,218.1393,217.9143,217.9143,2832.0
2021-04-15 12:55:00,232.6,232.92,232.5,232.92,4150.0,217.9893,218.2892,217.8956,218.2892,4150.0
2021-04-15 13:00:00,232.94,233.36,232.7,233.34,5126.0,218.308,218.7016,218.083,218.6828,5126.0
2021-04-15 13:05:00,233.35,233.43,233.08,233.14,7363.0,218.6922,218.7672,218.4392,218.4954,7363.0
2021-04-15 13:10:00,233.2,233.2,232.76,232.94,4507.0,218.5516,218.5516,218.1393,218.308,4507.0
2021-04-15 13:15:00,232.93,232.98,232.82,232.93,9340.0,218.2986,218.3455,218.1955,218.2986,9340.0
2021-04-15 13:20:00,232.93,233.03,232.77,232.94,6315.0,218.2986,218.3923,218.1486,218.308,6315.0
2021-04-15 13:25:00,232.97,233.24,232.9,233.24,4375.0,218.3361,218.5891,218.2705,218.5891,4375.0
2021-04-15 13:30:00,233.24,233.24,232.85,232.87,9252.0,218.5891,218.5891,218.2236,218.2424,9252.0
2021-04-15 13:35:00,232.98,233.7,232.94,233.64,11369.0,218.3455,219.0202,218.308,218.964,11369.0
2021-04-15 13:40:00,233.68,233.98,233.58,233.98,12214.0,219.0015,219.2826,218.9078,219.2826,12214.0
2021-04-15 13:45:00,233.92,234.0,233.79,233.9,9886.0,219.2264,219.3014,219.1046,219.2077,9886.0
2021-04-15 13:50:00,233.96,234.25,233.96,234.25,7900.0,219.2639,219.5357,219.2639,219.5357,7900.0
2021-04-15 13:55:00,234.28,234.4,234.09,234.15,13275.0,219.5638,219.6763,219.3857,219.442,13275.0
2021-04-15 14:00:00,234.15,234.2,233.77,233.8,9852.0,219.442,219.4888,219.0858,219.1139,9852.0
2021-04-15 14:05:00,233.74,233.74,233.17,233.27,5704.0,219.0577,219.0577,218.5235,218.6172,5704.0
2021-04-15 14:10:00,233.24,233.35,232.93,233.0,10858.0,218.5891,218.6922,218.2986,218.3642,10858.0
2021-04-15 14:15:00,233.03,233.16,232.89,232.9,23622.0,218.3923,218.5141,218.2611,218.2705,23622.0
2021-04-15 14:20:00,232.94,233.1,232.69,233.02,21090.0,218.308,218.4579,218.0737,218.3829,21090.0
2021-04-15 14:25:00,232.99,233.08,232.79,232.91,5173.0,218.3548,218.4392,218.1674,218.2799,5173.0
2021-04-15 14:30:00,232.88,232.96,232.83,232.96,5270.0,218.2517,218.3267,218.2049,218.3267,5270.0
2021-04-15 14:35:00,232.89,232.93,232.81,232.93,4160.0,218.2611,218.2986,218.1861,218.2986,4160.0
2021-04-15 14:40:00,232.9,233.63,232.9,233.59,5230.0,218.2705,218.9546,218.2705,218.9171,5230.0
2021-04-15 14:45:00,233.63,234.05,233.52,233.92,9629.0,218.9546,219.3482,218.8515,219.2264,9629.0
2021-04-15 14:50:00,233.94,233.94,233.61,233.82,6037.0,219.2452,219.2452,218.9359,219.1327,6037.0
2021-04-15 14:55:00,233.75,233.94,233.69,233.88,3843.0,219.0671,219.2452,219.0109,219.1889,3843.0
2021-04-15 15:00:00,233.95,233.96,233.55,233.88,8877.0,219.2545,219.2639,218.8797,219.1889,8877.0
2021-04-15 15:05:00,233.83,233.94,233.51,233.7,8707.0,219.1421,219.2452,218.8422,219.0202,8707.0
2021-04-15 15:10:00,233.6,233.86,233.6,233.81,16232.0,218.9265,219.1702,218.9265,219.1233,16232.0
2021-04-15 15:15:00,233.77,234.17,233.77,234.13,25590.0,219.0858,219.4607,219.0858,219.4232,25590.0
2021-04-15 15:20:00,234.15,234.21,233.99,234.05,9962.0,219.442,219.4982,219.292,219.3482,9962.0
2021-04-15 15:25:00,234.04,234.2,234.03,234.13,4626.0,219.3389,219.4888,219.3295,219.4232,4626.0
2021-04-15 15:30:00,234.13,234.26,234.04,234.09,9986.0,219.4232,219.5451,219.3389,219.3857,9986.0
2021-04-15 15:35:00,234.04,234.04,233.53,233.67,6936.0,219.3389,219.3389,218.8609,218.9921,6936.0
2021-04-15 15:40:00,233.65,234.15,233.65,234.14,12652.0,218.9734,219.442,218.9734,219.4326,12652.0
2021-04-15 15:45:00,234.1,234.69,234.02,234.49,25852.0,219.3951,219.948,219.3201,219.7606,25852.0
2021-04-15 15:50:00,234.55,234.65,234.18,234.22,53064.0,219.8168,219.9106,219.4701,219.5076,53064.0
2021-04-15 15:55:00,234.17,234.95,234.09,234.75,113231.0,219.4607,220.1917,219.3857,220.0043,113231.0
2021-04-16 09:30:00,235.71,235.82,234.48,235.26,70412.0,220.904,221.0071,219.7512,220.4822,70412.0
2021-04-16 09:35:00,235.26,235.99,235.11,235.2,9058.0,220.4822,221.1664,220.3417,220.426,9058.0
2021-04-16 09:40:00,235.19,235.81,235.0,235.5,12516.0,220.4166,220.9977,220.2386,220.7072,12516.0
2021-04-16 09:45:00,235.39,235.89,235.23,235.89,4256.0,220.6041,221.0727,220.4541,221.0727,4256.0
2021-04-16 09:50:00,235.82,236.09,235.58,235.9,9566.0,221.0071,221.2601,220.7821,221.082,9566.0
2021-04-16 09:55:00,235.94,236.96,235.94,236.96,7981.0,221.1195,222.0755,221.1195,222.0755,7981.0
2021-04-16 10:00:00,236.94,237.3,236.77,237.27,9028.0,222.0567,222.3941,221.8974,222.366,9028.0
2021-04-16 10:05:00,237.36,237.69,236.88,236.89,8715.0,222.4503,222.7596,222.0005,222.0098,8715.0
2021-04-16 10:10:00,236.93,237.7,236.93,237.2,17806.0,222.0473,222.769,222.0473,222.3004,17806.0
2021-04-16 10:15:00,237.15,237.2,236.79,236.88,5317.0,222.2535,222.3004,221.9161,222.0005,5317.0
2021-04-16 10:20:00,236.83,236.99,236.44,236.44,3210.0,221.9536,222.1036,221.5881,221.5881,3210.0
2021-04-16 10:25:00,236.38,236.46,235.91,236.23,6042.0,221.5319,221.6069,221.0914,221.3913,6042.0
2021-04-16 10:30:00,236.24,236.42,236.01,236.17,3914.0,221.4007,221.5694,221.1851,221.3351,3914.0
2021-04-16 10:35:00,236.09,236.2,235.78,236.18,6213.0,221.2601,221.3632,220.9696,221.3444,6213.0
2021-04-16 10:40:00,236.22,236.35,236.09,236.16,2458.0,221.3819,221.5038,221.2601,221.3257,2458.0
2021-04-16 10:45:00,236.16,236.61,236.12,236.61,9024.0,221.3257,221.7474,221.2882,221.7474,9024.0
2021-04-16 10:50:00,236.6,236.6,236.09,236.31,4027.0,221.7381,221.7381,221.2601,221.4663,4027.0
2021-04-16 10:55:00,236.26,236.48,236.26,236.43,2555.0,221.4194,221.6256,221.4194,221.5787,2555.0
2021-04-16 11:00:00,236.49,236.84,236.49,236.79,10251.0,221.635,221.963,221.635,221.9161,10251.0
2021-04-16 11:05:00,236.8,237.48,236.8,237.44,11549.0,221.9255,222.5628,221.9255,222.5253,11549.0
2021-04-16 11:10:00,237.37,237.4,237.13,237.21,4943.0,222.4597,222.4878,222.2348,222.3097,4943.0
2021-04-16 11:15:00,237.13,237.3,237.07,237.2,2839.0,222.2348,222.3941,222.1785,222.3004,2839.0
2021-04-16 11:20:00,237.08,237.35,237.08,237.24,6047.0,222.1879,222.441,222.1879,222.3379,6047.0
2021-04-16 11:25:00,237.36,237.5,237.03,237.06,5943.0,222.4503,222.5815,222.1411,222.1692,5943.0
2021-04-16 11:30:00,237.01,237.35,237.01,237.29,3721.0,222.1223,222.441,222.1223,222.3847,3721.0
2021-04-16 11:35:00,237.22,237.38,237.16,237.16,8036.0,222.3191,222.4691,222.2629,222.2629,8036.0
2021-04-16 11:40:00,237.22,237.22,236.58,236.66,4104.0,222.3191,222.3191,221.7193,221.7943,4104.0
2021-04-16 11:45:00,236.75,237.05,236.75,237.05,1905.0,221.8786,222.1598,221.8786,222.1598,1905.0
2021-04-16 11:50:00,237.11,237.64,237.11,237.63,4601.0,222.216,222.7127,222.216,222.7034,4601.0
2021-04-16 11:55:00,237.53,237.8,237.51,237.77,5251.0,222.6096,222.8627,222.5909,222.8346,5251.0
2021-04-16 12:00:00,237.73,237.94,237.58,237.79,3942.0,222.7971,222.9939,222.6565,222.8533,3942.0
2021-04-16 12:05:00,237.86,238.18,237.75,238.1,6803.0,222.9189,223.2188,222.8158,223.1438,6803.0
2021-04-16 12:10:00,238.14,238.25,237.9,237.94,4390.0,223.1813,223.2844,222.9564,222.9939,4390.0
2021-04-16 12:15:00,238.01,238.05,237.76,237.86,3119.0,223.0595,223.097,222.8252,222.9189,3119.0
2021-04-16 12:20:00,237.89,238.34,237.84,238.33,11571.0,222.947,223.3688,222.9002,223.3594,11571.0
2021-04-16 12:25:00,238.26,238.26,238.01,238.02,2460.0,223.2938,223.2938,223.0595,223.0689,2460.0
2021-04-16 12:30:00,238.1,238.25,238.02,238.24,4533.0,223.1438,223.2844,223.0689,223.275,4533.0
2021-04-16 12:35:00,238.38,238.43,238.14,238.15,2599.0,223.4063,223.4531,223.1813,223.1907,2599.0
2021-04-16 12:40:00,238.16,238.22,237.87,238.18,6897.0,223.2001,223.2563,222.9283,223.2188,6897.0
2021-04-16 12:45:00,238.18,238.5,238.12,238.47,17274.0,223.2188,223.5187,223.1626,223.4906,17274.0
2021-04-16 12:50:00,238.44,238.67,238.43,238.6,10065.0,223.4625,223.678,223.4531,223.6124,10065.0
2021-04-16 12:55:00,238.57,238.82,238.52,238.81,9924.0,223.5843,223.8186,223.5375,223.8092,9924.0
2021-04-16 13:00:00,238.72,238.78,238.34,238.53,3932.0,223.7249,223.7811,223.3688,223.5468,3932.0
2021-04-16 13:05:00,238.51,238.53,238.39,238.45,5011.0,223.5281,223.5468,223.4156,223.4719,5011.0
2021-04-16 13:10:00,238.5,238.84,238.45,238.76,6246.0,223.5187,223.8374,223.4719,223.7624,6246.0
2021-04-16 13:15:00,238.78,239.0,238.71,238.89,3024.0,223.7811,223.9873,223.7155,223.8842,3024.0
2021-04-16 13:20:00,238.76,238.99,238.63,238.67,8877.0,223.7624,223.9779,223.6406,223.678,8877.0
2021-04-16 13:25:00,238.66,238.88,238.52,238.88,6965.0,223.6687,223.8748,223.5375,223.8748,6965.0
2021-04-16 13:30:00,238.97,239.18,238.89,239.08,10666.0,223.9592,224.156,223.8842,224.0623,10666.0
2021-04-16 13:35:00,239.08,239.13,238.94,239.0,3412.0,224.0623,224.1091,223.9311,223.9873,3412.0
2021-04-16 13:40:00,239.01,239.13,238.92,239.06,18401.0,223.9967,224.1091,223.9123,224.0435,18401.0
2021-04-16 13:45:00,239.01,239.1,238.89,239.02,9298.0,223.9967,224.081,223.8842,224.0061,9298.0
2021-04-16 13:50:00,239.02,239.08,238.93,238.98,3811.0,224.0061,224.0623,223.9217,223.9686,3811.0
2021-04-16 13:55:00,239.03,239.2,238.96,239.07,10165.0,224.0154,224.1747,223.9498,224.0529,10165.0
2021-04-16 14:00:00,239.05,239.32,239.04,239.22,5801.0,224.0342,224.2872,224.0248,224.1935,5801.0
2021-04-16 14:05:00,239.23,239.23,239.11,239.22,7229.0,224.2029,224.2029,224.0904,224.1935,7229.0
2021-04-16 14:10:00,239.23,239.34,239.07,239.07,7867.0,224.2029,224.306,224.0529,224.0529,7867.0
2021-04-16 14:15:00,239.1,239.1,238.85,239.06,6749.0,224.081,224.081,223.8467,224.0435,6749.0
2021-04-16 14:20:00,239.07,239.1,238.93,238.98,3312.0,224.0529,224.081,223.9217,223.9686,3312.0
2021-04-16 14:25:00,238.99,239.12,238.93,238.99,8594.0,223.9779,224.0998,223.9217,223.9779,8594.0
2021-04-16 14:30:00,238.92,239.06,238.91,238.96,13115.0,223.9123,224.0435,223.903,223.9498,13115.0
2021-04-16 14:35:00,238.99,239.28,238.94,239.09,12756.0,223.9779,224.2497,223.9311,224.0717,12756.0
2021-04-16 14:40:00,239.02,239.02,238.64,238.78,9053.0,224.0061,224.0061,223.6499,223.7811,9053.0
2021-04-16 14:45:00,238.68,238.89,238.66,238.89,3444.0,223.6874,223.8842,223.6687,223.8842,3444.0
2021-04-16 14:50:00,238.9,239.02,238.84,239.01,5221.0,223.8936,224.0061,223.8374,223.9967,5221.0
2021-04-16 14:55:00,239.03,239.08,238.98,239.08,6800.0,224.0154,224.0623,223.9686,224.0623,6800.0
2021-04-16 15:00:00,239.08,239.33,239.01,239.33,6001.0,224.0623,224.2966,223.9967,224.2966,6001.0
2021-04-16 15:05:00,239.27,239.32,239.16,239.28,5146.0,224.2404,224.2872,224.1373,224.2497,5146.0
2021-04-16 15:10:00,239.31,239.55,239.29,239.55,14566.0,224.2778,224.5028,224.2591,224.5028,14566.0
2021-04-16 15:15:00,239.56,239.56,239.4,239.5,9205.0,224.5121,224.5121,224.3622,224.4559,9205.0
2021-04-16 15:20:00,239.41,239.51,239.35,239.38,6456.0,224.3716,224.4653,224.3153,224.3434,6456.0
2021-04-16 15:25:00,239.41,239.56,239.29,239.49,12346.0,224.3716,224.5121,224.2591,224.4465,12346.0
2021-04-16 15:30:00,239.52,239.6,239.4,239.58,26986.0,224.4746,224.5496,224.3622,224.5309,26986.0
2021-04-16 15:35:00,239.52,239.78,239.43,239.47,14204.0,224.4746,224.7183,224.3903,224.4278,14204.0
2021-04-16 15:40:00,239.53,239.57,239.36,239.4,14388.0,224.484,224.5215,224.3247,224.3622,14388.0
2021-04-16 15:45:00,239.39,239.55,239.14,239.31,14242.0,224.3528,224.5028,224.1185,224.2778,14242.0
2021-04-16 15:50:00,239.46,239.5,238.64,238.73,27739.0,224.4184,224.4559,223.6499,223.7343,27739.0
2021-04-16 15:55:00,238.74,239.24,238.56,238.86,60112.0,223.7436,224.2122,223.5749,223.8561,60112.0
2021-04-19 09:30:00,239.53,240.02,238.18,238.18,25235.0,224.484,224.9432,223.2188,223.2188,25235.0
2021-04-19 09:35:00,238.03,238.77,237.82,238.77,4741.0,223.0782,223.7718,222.8814,223.7718,4741.0
2021-04-19 09:40:00,238.47,238.85,238.37,238.37,1915.0,223.4906,223.8467,223.3969,223.3969,1915.0
2021-04-19 09:45:00,238.64,239.17,238.63,238.7,3490.0,223.6499,224.1466,223.6406,223.7062,3490.0
2021-04-19 09:50:00,238.85,239.23,238.75,239.23,3345.0,223.8467,224.2029,223.753,224.2029,3345.0
2021-04-19 09:55:00,239.3,239.58,239.0,239.0,5859.0,224.2685,224.5309,223.9873,223.9873,5859.0
2021-04-19 10:00:00,239.0,239.03,238.36,238.39,7863.0,223.9873,224.0154,223.3875,223.4156,7863.0
2021-04-19 10:05:00,238.41,238.41,238.04,238.16,6188.0,223.4344,223.4344,223.0876,223.2001,6188.0
2021-04-19 10:10:00,238.13,238.27,237.93,238.27,6429.0,223.172,223.3032,222.9845,223.3032,6429.0
2021-04-19 10:15:00,238.12,238.58,238.09,238.57,1604.0,223.1626,223.5937,223.1345,223.5843,1604.0
2021-04-19 10:20:00,238.58,238.87,238.51,238.87,4750.0,223.5937,223.8655,223.5281,223.8655,4750.0
2021-04-19 10:25:00,239.09,239.09,238.71,238.93,5449.0,224.0717,224.0717,223.7155,223.9217,5449.0
2021-04-19 10:30:00,238.87,239.31,238.75,239.19,7108.0,223.8655,224.2778,223.753,224.1654,7108.0
2021-04-19 10:35:00,239.17,239.17,238.92,239.05,4088.0,224.1466,224.1466,223.9123,224.0342,4088.0
2021-04-19 10:40:00,239.19,239.19,238.71,238.71,3888.0,224.1654,224.1654,223.7155,223.7155,3888.0
2021-04-19 10:45:00,238.81,238.81,238.02,238.27,4758.0,223.8092,223.8092,223.0689,223.3032,4758.0
2021-04-19 10:50:00,238.22,238.43,238.21,238.43,1087.0,223.2563,223.4531,223.2469,223.4531,1087.0
2021-04-19 10:55:00,238.54,238.54,238.27,238.35,3653.0,223.5562,223.5562,223.3032,223.3781,3653.0
2021-04-19 11:00:00,238.48,238.67,238.3,238.3,3618.0,223.5,223.678,223.3313,223.3313,3618.0
2021-04-19 11:05:00,238.29,238.45,238.14,238.45,1893.0,223.3219,223.4719,223.1813,223.4719,1893.0
2021-04-19 11:10:00,238.39,238.96,238.38,238.93,6109.0,223.4156,223.9498,223.4063,223.9217,6109.0
2021-04-19 11:15:00,238.81,238.81,238.33,238.33,1950.0,223.8092,223.8092,223.3594,223.3594,1950.0
2021-04-19 11:20:00,238.41,238.41,238.04,238.04,2660.0,223.4344,223.4344,223.0876,223.0876,2660.0
2021-04-19 11:25:00,238.05,238.52,238.05,238.52,5178.0,223.097,223.5375,223.097,223.5375,5178.0
2021-04-19 11:30:00,238.47,238.68,238.31,238.68,3749.0,223.4906,223.6874,223.3407,223.6874,3749.0
2021-04-19 11:35:00,238.65,238.7,238.4,238.4,3384.0,223.6593,223.7062,223.425,223.425,3384.0
2021-04-19 11:40:00,238.41,238.41,237.91,237.99,3078.0,223.4344,223.4344,222.9658,223.0408,3078.0
2021-04-19 11:45:00,237.94,238.34,237.94,238.17,2713.0,222.9939,223.3688,222.9939,223.2094,2713.0
2021-04-19 11:50:00,238.19,238.42,238.18,238.33,1829.0,223.2282,223.4437,223.2188,223.3594,1829.0
2021-04-19 11:55:00,238.37,238.37,238.05,238.13,3586.0,223.3969,223.3969,223.097,223.172,3586.0
2021-04-19 12:00:00,238.09,238.12,237.84,237.84,9122.0,223.1345,223.1626,222.9002,222.9002,9122.0
2021-04-19 12:05:00,237.9,238.71,237.85,238.71,5269.0,222.9564,223.7155,222.9095,223.7155,5269.0
2021-04-19 12:10:00,238.64,238.74,238.53,238.67,4437.0,223.6499,223.7436,223.5468,223.678,4437.0
2021-04-19 12:15:00,238.54,238.64,238.43,238.62,2633.0,223.5562,223.6499,223.4531,223.6312,2633.0
2021-04-19 12:20:00,238.57,238.66,238.5,238.59,3928.0,223.5843,223.6687,223.5187,223.6031,3928.0
2021-04-19 12:25:00,238.47,238.48,238.3,238.46,2200.0,223.4906,223.5,223.3313,223.4812,2200.0
2021-04-19 12:30:00,238.47,238.71,238.45,238.59,5970.0,223.4906,223.7155,223.4719,223.6031,5970.0
2021-04-19 12:35:00,238.78,238.94,238.74,238.92,6345.0,223.7811,223.9311,223.7436,223.9123,6345.0
2021-04-19 12:40:00,238.85,239.31,238.74,239.24,9669.0,223.8467,224.2778,223.7436,224.2122,9669.0
2021-04-19 12:45:00,239.13,239.14,238.85,238.92,9546.0,224.1091,224.1185,223.8467,223.9123,9546.0
2021-04-19 12:50:00,238.79,239.02,238.77,238.95,3524.0,223.7905,224.0061,223.7718,223.9405,3524.0
2021-04-19 12:55:00,238.94,238.95,238.78,238.81,3860.0,223.9311,223.9405,223.7811,223.8092,3860.0
2021-04-19 13:00:00,238.74,238.81,238.53,238.71,5254.0,223.7436,223.8092,223.5468,223.7155,5254.0
2021-04-19 13:05:00,238.76,238.76,238.55,238.72,2832.0,223.7624,223.7624,223.5656,223.7249,2832.0
2021-04-19 13:10:00,238.74,238.84,238.62,238.63,2552.0,223.7436,223.8374,223.6312,223.6406,2552.0
2021-04-19 13:15:00,238.69,239.0,238.69,238.97,4520.0,223.6968,223.9873,223.6968,223.9592,4520.0
2021-04-19 13:20:00,238.9,238.98,238.88,238.89,2902.0,223.8936,223.9686,223.8748,223.8842,2902.0
2021-04-19 13:25:00,238.86,238.97,238.84,238.97,3423.0,223.8561,223.9592,223.8374,223.9592,3423.0
2021-04-19 13:30:00,238.97,239.22,238.96,239.21,4524.0,223.9592,224.1935,223.9498,224.1841,4524.0
2021-04-19 13:35:00,239.2,239.46,239.01,239.08,5898.0,224.1747,224.4184,223.9967,224.0623,5898.0
2021-04-19 13:40:00,239.1,239.14,238.93,239.13,3594.0,224.081,224.1185,223.9217,224.1091,3594.0
2021-04-19 13:45:00,239.06,239.08,238.47,238.47,5929.0,224.0435,224.0623,223.4906,223.4906,5929.0
2021-04-19 13:50:00,238.36,238.38,238.12,238.17,4900.0,223.3875,223.4063,223.1626,223.2094,4900.0
2021-04-19 13:55:00,238.15,238.26,237.91,238.02,4300.0,223.1907,223.2938,222.9658,223.0689,4300.0
2021-04-19 14:00:00,237.96,238.23,237.9,238.17,5780.0,223.0126,223.2657,222.9564,223.2094,5780.0
2021-04-19 14:05:00,238.21,238.33,238.14,238.26,2242.0,223.2469,223.3594,223.1813,223.2938,2242.0
2021-04-19 14:10:00,238.26,238.32,238.19,238.32,1690.0,223.2938,223.35,223.2282,223.35,1690.0
2021-04-19 14:15:00,238.23,238.34,238.02,238.02,3888.0,223.2657,223.3688,223.0689,223.0689,3888.0
2021-04-19 14:20:00,238.15,238.29,238.08,238.21,4465.0,223.1907,223.3219,223.1251,223.2469,4465.0
2021-04-19 14:25:00,238.15,238.19,237.97,238.05,2600.0,223.1907,223.2282,223.022,223.097,2600.0
2021-04-19 14:30:00,238.13,238.21,238.02,238.04,3997.0,223.172,223.2469,223.0689,223.0876,3997.0
2021-04-19 14:35:00,237.99,237.99,237.86,237.92,3073.0,223.0408,223.0408,222.9189,222.9752,3073.0
2021-04-19 14:40:00,237.89,238.34,237.89,238.25,4037.0,222.947,223.3688,222.947,223.2844,4037.0
2021-04-19 14:45:00,238.3,238.43,238.2,238.22,2249.0,223.3313,223.4531,223.2376,223.2563,2249.0
2021-04-19 14:50:00,238.18,238.29,238.14,238.29,5470.0,223.2188,223.3219,223.1813,223.3219,5470.0
2021-04-19 14:55:00,238.35,238.38,238.1,238.15,1597.0,223.3781,223.4063,223.1438,223.1907,1597.0
2021-04-19 15:00:00,238.15,238.15,237.92,237.93,3379.0,223.1907,223.1907,222.9752,222.9845,3379.0
2021-04-19 15:05:00,237.93,237.96,237.58,237.63,11209.0,222.9845,223.0126,222.6565,222.7034,11209.0
2021-04-19 15:10:00,237.64,237.72,236.88,236.88,11180.0,222.7127,222.7877,222.0005,222.0005,11180.0
2021-04-19 15:15:00,236.93,237.22,236.57,236.74,11014.0,222.0473,222.3191,221.71,221.8693,11014.0
2021-04-19 15:20:00,236.79,236.92,236.59,236.74,5199.0,221.9161,222.038,221.7287,221.8693,5199.0
2021-04-19 15:25:00,236.65,236.96,236.65,236.94,4728.0,221.7849,222.0755,221.7849,222.0567,4728.0
2021-04-19 15:30:00,236.87,237.22,236.68,237.15,11691.0,221.9911,222.3191,221.813,222.2535,11691.0
2021-04-19 15:35:00,237.19,237.75,237.17,237.68,14024.0,222.291,222.8158,222.2723,222.7502,14024.0
2021-04-19 15:40:00,237.71,237.73,237.5,237.6,10351.0,222.7783,222.7971,222.5815,222.6753,10351.0
2021-04-19 15:45:00,237.67,237.67,237.37,237.59,16874.0,222.7409,222.7409,222.4597,222.6659,16874.0
2021-04-19 15:50:00,237.5,237.75,237.38,237.5,23759.0,222.5815,222.8158,222.4691,222.5815,23759.0
2021-04-19 15:55:00,237.46,237.7,237.42,237.59,38975.0,222.544,222.769,222.5066,222.6659,38975.0
2021-04-20 09:30:00,237.42,238.1,236.29,237.77,22945.0,222.5066,223.1438,221.4475,222.8346,22945.0
2021-04-20 09:35:00,238.0,238.25,237.13,238.25,9884.0,223.0501,223.2844,222.2348,223.2844,9884.0
2021-04-20 09:40:00,237.86,238.25,237.75,237.86,3750.0,222.9189,223.2844,222.8158,222.9189,3750.0
2021-04-20 09:45:00,237.92,238.21,237.79,238.06,3900.0,222.9752,223.2469,222.8533,223.1064,3900.0
2021-04-20 09:50:00,237.93,238.11,237.38,238.09,4781.0,222.9845,223.1532,222.4691,223.1345,4781.0
2021-04-20 09:55:00,238.01,238.41,238.01,238.41,4161.0,223.0595,223.4344,223.0595,223.4344,4161.0
2021-04-20 10:00:00,238.42,238.9,238.41,238.44,8690.0,223.4437,223.8936,223.4344,223.4625,8690.0
2021-04-20 10:05:00,238.46,239.11,238.46,238.61,7438.0,223.4812,224.0904,223.4812,223.6218,7438.0
2021-04-20 10:10:00,238.59,239.04,238.59,238.96,3650.0,223.6031,224.0248,223.6031,223.9498,3650.0
2021-04-20 10:15:00,238.99,239.16,238.85,239.06,2703.0,223.9779,224.1373,223.8467,224.0435,2703.0
2021-04-20 10:20:00,239.02,239.02,238.65,238.93,8269.0,224.0061,224.0061,223.6593,223.9217,8269.0
2021-04-20 10:25:00,239.02,239.25,238.94,239.13,2468.0,224.0061,224.2216,223.9311,224.1091,2468.0
2021-04-20 10:30:00,239.12,239.35,238.91,239.24,4864.0,224.0998,224.3153,223.903,224.2122,4864.0
2021-04-20 10:35:00,239.22,239.59,239.15,239.44,8590.0,224.1935,224.5403,224.1279,224.3997,8590.0
2021-04-20 10:40:00,239.44,239.5,239.08,239.27,9898.0,224.3997,224.4559,224.0623,224.2404,9898.0
2021-04-20 10:45:00,239.26,239.47,238.79,239.47,21026.0,224.231,224.4278,223.7905,224.4278,21026.0
2021-04-20 10:50:00,239.34,239.5,239.12,239.38,3987.0,224.306,224.4559,224.0998,224.3434,3987.0
2021-04-20 10:55:00,239.35,239.67,239.2,239.6,5926.0,224.3153,224.6152,224.1747,224.5496,5926.0
2021-04-20 11:00:00,239.66,239.7,239.11,239.49,9879.0,224.6059,224.6433,224.0904,224.4465,9879.0
2021-04-20 11:05:00,239.56,239.97,239.47,239.93,7824.0,224.5121,224.8964,224.4278,224.8589,7824.0
2021-04-20 11:10:00,239.97,240.4,239.76,239.76,13039.0,224.8964,225.2994,224.6996,224.6996,13039.0
2021-04-20 11:15:00,239.79,239.93,239.54,239.82,4900.0,224.7277,224.8589,224.4934,224.7558,4900.0
2021-04-20 11:20:00,239.93,240.05,239.83,240.02,4441.0,224.8589,224.9714,224.7652,224.9432,4441.0
2021-04-20 11:25:00,239.91,240.19,239.77,239.79,8221.0,224.8401,225.1026,224.7089,224.7277,8221.0
2021-04-20 11:30:00,239.76,239.9,239.26,239.27,5140.0,224.6996,224.8308,224.231,224.2404,5140.0
2021-04-20 11:35:00,239.5,239.5,238.78,238.79,3379.0,224.4559,224.4559,223.7811,223.7905,3379.0
2021-04-20 11:40:00,238.96,239.08,238.75,238.96,4469.0,223.9498,224.0623,223.753,223.9498,4469.0
2021-04-20 11:45:00,239.0,239.0,238.5,238.64,5485.0,223.9873,223.9873,223.5187,223.6499,5485.0
2021-04-20 11:50:00,238.68,238.68,238.35,238.52,2627.0,223.6874,223.6874,223.3781,223.5375,2627.0
2021-04-20 11:55:00,238.42,238.42,238.07,238.08,3055.0,223.4437,223.4437,223.1157,223.1251,3055.0
2021-04-20 12:00:00,238.12,238.12,237.56,237.82,12946.0,223.1626,223.1626,222.6378,222.8814,12946.0
2021-04-20 12:05:00,237.69,237.91,237.67,237.68,3962.0,222.7596,222.9658,222.7409,222.7502,3962.0
2021-04-20 12:10:00,237.54,237.66,237.31,237.31,2678.0,222.619,222.7315,222.4035,222.4035,2678.0
2021-04-20 12:15:00,237.4,237.6,237.17,237.5,3245.0,222.4878,222.6753,222.2723,222.5815,3245.0
2021-04-20 12:20:00,237.57,237.6,237.37,237.57,2307.0,222.6471,222.6753,222.4597,222.6471,2307.0
2021-04-20 12:25:00,237.56,237.64,237.53,237.54,1505.0,222.6378,222.7127,222.6096,222.619,1505.0
2021-04-20 12:30:00,237.64,237.98,237.53,237.98,1780.0,222.7127,223.0314,222.6096,223.0314,1780.0
2021-04-20 12:35:00,237.92,238.1,237.77,237.96,1728.0,222.9752,223.1438,222.8346,223.0126,1728.0
2021-04-20 12:40:00,237.91,238.08,237.75,238.04,3356.0,222.9658,223.1251,222.8158,223.0876,3356.0
2021-04-20 12:45:00,237.99,238.16,237.96,238.07,3338.0,223.0408,223.2001,223.0126,223.1157,3338.0
2021-04-20 12:50:00,238.11,238.28,238.08,238.28,4532.0,223.1532,223.3125,223.1251,223.3125,4532.0
2021-04-20 12:55:00,238.22,238.41,238.2,238.37,2401.0,223.2563,223.4344,223.2376,223.3969,2401.0
2021-04-20 13:00:00,238.49,238.49,238.17,238.28,2000.0,223.5093,223.5093,223.2094,223.3125,2000.0
2021-04-20 13:05:00,238.2,238.31,238.1,238.31,1649.0,223.2376,223.3407,223.1438,223.3407,1649.0
2021-04-20 13:10:00,238.37,238.38,238.11,238.38,2460.0,223.3969,223.4063,223.1532,223.4063,2460.0
2021-04-20 13:15:00,238.23,238.23,238.07,238.14,1836.0,223.2657,223.2657,223.1157,223.1813,1836.0
2021-04-20 13:20:00,238.19,238.23,237.5,237.5,8406.0,223.2282,223.2657,222.5815,222.5815,8406.0
2021-04-20 13:25:00,237.5,237.56,237.38,237.56,2294.0,222.5815,222.6378,222.4691,222.6378,2294.0
2021-04-20 13:30:00,237.59,237.59,237.49,237.56,1700.0,222.6659,222.6659,222.5722,222.6378,1700.0
2021-04-20 13:35:00,237.44,237.44,237.26,237.31,1534.0,222.5253,222.5253,222.3566,222.4035,1534.0
2021-04-20 13:40:00,237.32,237.6,237.25,237.6,4319.0,222.4128,222.6753,222.3472,222.6753,4319.0
2021-04-20 13:45:00,237.53,237.61,237.53,237.61,505.0,222.6096,222.6846,222.6096,222.6846,505.0
2021-04-20 13:50:00,237.72,237.76,237.56,237.63,2425.0,222.7877,222.8252,222.6378,222.7034,2425.0
2021-04-20 13:55:00,237.6,237.63,237.51,237.62,1379.0,222.6753,222.7034,222.5909,222.694,1379.0
2021-04-20 14:00:00,237.46,237.76,237.45,237.76,1670.0,222.544,222.8252,222.5347,222.8252,1670.0
2021-04-20 14:05:00,237.81,237.89,237.67,237.85,1298.0,222.8721,222.947,222.7409,222.9095,1298.0
2021-04-20 14:10:00,237.7,237.88,237.68,237.88,1037.0,222.769,222.9377,222.7502,222.9377,1037.0
2021-04-20 14:15:00,237.85,237.85,237.7,237.8,1505.0,222.9095,222.9095,222.769,222.8627,1505.0
2021-04-20 14:20:00,237.81,237.82,237.6,237.66,1917.0,222.8721,222.8814,222.6753,222.7315,1917.0
2021-04-20 14:25:00,237.61,237.69,237.43,237.51,1863.0,222.6846,222.7596,222.5159,222.5909,1863.0
2021-04-20 14:30:00,237.43,237.47,237.27,237.34,3361.0,222.5159,222.5534,222.366,222.4316,3361.0
2021-04-20 14:35:00,237.34,237.5,237.29,237.48,2100.0,222.4316,222.5815,222.3847,222.5628,2100.0
2021-04-20 14:40:00,237.4,237.77,237.37,237.77,3730.0,222.4878,222.8346,222.4597,222.8346,3730.0
2021-04-20 14:45:00,237.68,237.88,237.66,237.82,2066.0,222.7502,222.9377,222.7315,222.8814,2066.0
2021-04-20 14:50:00,237.86,237.98,237.69,237.71,3986.0,222.9189,223.0314,222.7596,222.7783,3986.0
2021-04-20 14:55:00,237.57,237.61,237.41,237.49,3481.0,222.6471,222.6846,222.4972,222.5722,3481.0
2021-04-20 15:00:00,237.56,238.04,237.56,238.04,2810.0,222.6378,223.0876,222.6378,223.0876,2810.0
2021-04-20 15:05:00,238.04,238.27,237.98,238.2,3645.0,223.0876,223.3032,223.0314,223.2376,3645.0
2021-04-20 15:10:00,238.25,238.29,238.01,238.16,6999.0,223.2844,223.3219,223.0595,223.2001,6999.0
2021-04-20 15:15:00,238.21,238.41,238.21,238.3,2332.0,223.2469,223.4344,223.2469,223.3313,2332.0
2021-04-20 15:20:00,238.43,238.73,238.43,238.71,5221.0,223.4531,223.7343,223.4531,223.7155,5221.0
2021-04-20 15:25:00,238.72,238.72,238.44,238.44,4622.0,223.7249,223.7249,223.4625,223.4625,4622.0
2021-04-20 15:30:00,238.39,238.4,238.25,238.35,3544.0,223.4156,223.425,223.2844,223.3781,3544.0
2021-04-20 15:35:00,238.36,238.41,238.17,238.34,4007.0,223.3875,223.4344,223.2094,223.3688,4007.0
2021-04-20 15:40:00,238.4,238.8,238.4,238.78,9198.0,223.425,223.7999,223.425,223.7811,9198.0
2021-04-20 15:45:00,238.74,238.92,238.55,238.58,8089.0,223.7436,223.9123,223.5656,223.5937,8089.0
2021-04-20 15:50:00,238.62,238.75,238.45,238.48,16717.0,223.6312,223.753,223.4719,223.5,16717.0
2021-04-20 15:55:00,238.46,238.48,238.18,238.32,39818.0,223.4812,223.5,223.2188,223.35,39818.0
2021-04-21 09:30:00,238.72,239.89,238.72,239.16,8123.0,223.7249,224.8214,223.7249,224.1373,8123.0
2021-04-21 09:35:00,239.3,239.82,239.19,239.68,1021.0,224.2685,224.7558,224.1654,224.6246,1021.0
2021-04-21 09:40:00,239.8,240.1,239.41,239.83,6885.0,224.7371,225.0182,224.3716,224.7652,6885.0
2021-04-21 09:45:00,239.93,240.32,239.8,240.2,2664.0,224.8589,225.2244,224.7371,225.1119,2664.0
2021-04-21 09:50:00,240.46,240.59,240.23,240.25,4057.0,225.3556,225.4774,225.14,225.1588,4057.0
2021-04-21 09:55:00,240.4,241.2,240.18,241.18,9158.0,225.2994,226.0491,225.0932,226.0304,9158.0
2021-04-21 10:00:00,241.26,241.43,241.22,241.39,2916.0,226.1053,226.2647,226.0679,226.2272,2916.0
2021-04-21 10:05:00,241.28,241.29,240.9,240.9,1416.0,226.1241,226.1335,225.768,225.768,1416.0
2021-04-21 10:10:00,240.91,241.96,240.91,241.69,21101.0,225.7773,226.7614,225.7773,226.5083,21101.0
2021-04-21 10:15:00,241.57,241.9,241.49,241.86,8747.0,226.3959,226.7051,226.3209,226.6677,8747.0
2021-04-21 10:20:00,241.76,242.05,241.76,241.9,5016.0,226.5739,226.8457,226.5739,226.7051,5016.0
2021-04-21 10:25:00,242.02,242.35,242.01,242.13,3014.0,226.8176,227.1269,226.8082,226.9207,3014.0
2021-04-21 10:30:00,242.25,242.4,241.94,242.34,3304.0,227.0332,227.1737,226.7426,227.1175,3304.0
2021-04-21 10:35:00,242.21,242.93,242.21,242.65,8172.0,226.9957,227.6704,226.9957,227.408,8172.0
2021-04-21 10:40:00,242.72,242.91,242.36,242.5,8126.0,227.4736,227.6517,227.1363,227.2675,8126.0
2021-04-21 10:45:00,242.5,242.78,242.39,242.71,9208.0,227.2675,227.5299,227.1644,227.4643,9208.0
2021-04-21 10:50:00,242.72,243.44,242.71,243.07,10858.0,227.4736,228.1484,227.4643,227.8017,10858.0
2021-04-21 10:55:00,243.18,243.22,242.86,242.86,4711.0,227.9047,227.9422,227.6048,227.6048,4711.0
2021-04-21 11:00:00,243.09,243.27,242.43,242.5,9301.0,227.8204,227.9891,227.2019,227.2675,9301.0
2021-04-21 11:05:00,242.51,242.79,242.42,242.53,17153.0,227.2768,227.5392,227.1925,227.2956,17153.0
2021-04-21 11:10:00,242.68,242.73,242.48,242.73,9396.0,227.4362,227.483,227.2487,227.483,9396.0
2021-04-21 11:15:00,242.59,242.68,242.11,242.37,6781.0,227.3518,227.4362,226.902,227.1456,6781.0
2021-04-21 11:20:00,242.34,242.34,242.09,242.2,4749.0,227.1175,227.1175,226.8832,226.9863,4749.0
2021-04-21 11:25:00,242.26,242.51,242.22,242.47,6622.0,227.0425,227.2768,227.005,227.2393,6622.0
2021-04-21 11:30:00,242.34,242.34,241.83,241.95,8920.0,227.1175,227.1175,226.6395,226.752,8920.0
2021-04-21 11:35:00,241.9,242.02,241.5,241.51,4410.0,226.7051,226.8176,226.3303,226.3396,4410.0
2021-04-21 11:40:00,241.49,241.56,241.23,241.44,4533.0,226.3209,226.3865,226.0772,226.274,4533.0
2021-04-21 11:45:00,241.42,241.54,241.4,241.46,3601.0,226.2553,226.3678,226.2366,226.2928,3601.0
2021-04-21 11:50:00,241.51,241.78,241.51,241.78,942.0,226.3396,226.5927,226.3396,226.5927,942.0
2021-04-21 11:55:00,241.78,241.81,241.63,241.75,2827.0,226.5927,226.6208,226.4521,226.5646,2827.0
2021-04-21 12:00:00,241.67,241.77,241.62,241.73,3709.0,226.4896,226.5833,226.4427,226.5458,3709.0
2021-04-21 12:05:00,241.76,241.86,241.62,241.63,2252.0,226.5739,226.6677,226.4427,226.4521,2252.0
2021-04-21 12:10:00,241.66,241.81,241.66,241.74,2115.0,226.4802,226.6208,226.4802,226.5552,2115.0
2021-04-21 12:15:00,241.72,241.8,241.69,241.77,1984.0,226.5365,226.6114,226.5083,226.5833,1984.0
2021-04-21 12:20:00,241.78,241.78,241.71,241.74,404.0,226.5927,226.5927,226.5271,226.5552,404.0
2021-04-21 12:25:00,241.7,241.7,241.42,241.55,5579.0,226.5177,226.5177,226.2553,226.3771,5579.0
2021-04-21 12:30:00,241.53,241.59,241.31,241.34,3255.0,226.3584,226.4146,226.1522,226.1803,3255.0
2021-04-21 12:35:00,241.37,241.51,241.32,241.36,2109.0,226.2084,226.3396,226.1616,226.1991,2109.0
2021-04-21 12:40:00,241.43,241.55,241.41,241.54,6232.0,226.2647,226.3771,226.2459,226.3678,6232.0
2021-04-21 12:45:00,241.51,241.57,241.41,241.41,1500.0,226.3396,226.3959,226.2459,226.2459,1500.0
2021-04-21 12:50:00,241.5,241.5,241.23,241.23,1468.0,226.3303,226.3303,226.0772,226.0772,1468.0
2021-04-21 12:55:00,241.23,241.26,241.12,241.19,2953.0,226.0772,226.1053,225.9741,226.0397,2953.0
2021-04-21 13:00:00,241.24,241.45,241.19,241.3,4585.0,226.0866,226.2834,226.0397,226.1428,4585.0
2021-04-21 13:05:00,241.32,241.33,241.25,241.31,1637.0,226.1616,226.171,226.096,226.1522,1637.0
2021-04-21 13:10:00,241.32,241.4,241.25,241.34,2831.0,226.1616,226.2366,226.096,226.1803,2831.0
2021-04-21 13:15:00,241.33,241.34,241.12,241.14,2420.0,226.171,226.1803,225.9741,225.9929,2420.0
2021-04-21 13:20:00,241.16,241.25,241.09,241.17,1522.0,226.0116,226.096,225.946,226.021,1522.0
2021-04-21 13:25:00,241.12,241.3,241.09,241.23,3305.0,225.9741,226.1428,225.946,226.0772,3305.0
2021-04-21 13:30:00,241.2,241.38,241.2,241.34,1934.0,226.0491,226.2178,226.0491,226.1803,1934.0
2021-04-21 13:35:00,241.34,241.49,241.29,241.4,3614.0,226.1803,226.3209,226.1335,226.2366,3614.0
2021-04-21 13:40:00,241.49,241.9,241.47,241.76,4540.0,226.3209,226.7051,226.3022,226.5739,4540.0
2021-04-21 13:45:00,241.71,241.71,241.53,241.66,3120.0,226.5271,226.5271,226.3584,226.4802,3120.0
2021-04-21 13:50:00,241.52,241.52,241.3,241.3,2803.0,226.349,226.349,226.1428,226.1428,2803.0
2021-04-21 13:55:00,241.37,241.38,241.15,241.16,3036.0,226.2084,226.2178,226.0023,226.0116,3036.0
2021-04-21 14:00:00,241.24,241.29,241.13,241.18,2104.0,226.0866,226.1335,225.9835,226.0304,2104.0
2021-04-21 14:05:00,241.22,241.23,241.05,241.16,3534.0,226.0679,226.0772,225.9085,226.0116,3534.0
2021-04-21 14:10:00,241.21,241.24,241.11,241.22,3909.0,226.0585,226.0866,225.9648,226.0679,3909.0
2021-04-21 14:15:00,241.2,241.39,241.08,241.38,2902.0,226.0491,226.2272,225.9367,226.2178,2902.0
2021-04-21 14:20:00,241.42,241.5,241.13,241.23,5235.0,226.2553,226.3303,225.9835,226.0772,5235.0
2021-04-21 14:25:00,241.22,241.26,241.05,241.2,4701.0,226.0679,226.1053,225.9085,226.0491,4701.0
2021-04-21 14:30:00,241.08,241.22,241.08,241.18,6911.0,225.9367,226.0679,225.9367,226.0304,6911.0
2021-04-21 14:35:00,241.17,241.17,241.07,241.07,2487.0,226.021,226.021,225.9273,225.9273,2487.0
2021-04-21 14:40:00,241.08,241.08,240.75,240.84,4383.0,225.9367,225.9367,225.6274,225.7117,4383.0
2021-04-21 14:45:00,240.81,240.84,240.52,240.61,3447.0,225.6836,225.7117,225.4118,225.4962,3447.0
2021-04-21 14:50:00,240.57,240.79,240.57,240.64,3230.0,225.4587,225.6649,225.4587,225.5243,3230.0
2021-04-21 14:55:00,240.67,240.71,240.49,240.49,4710.0,225.5524,225.5899,225.3837,225.3837,4710.0
2021-04-21 15:00:00,240.49,240.53,240.36,240.38,4274.0,225.3837,225.4212,225.2619,225.2806,4274.0
2021-04-21 15:05:00,240.37,240.52,240.26,240.44,6894.0,225.2713,225.4118,225.1682,225.3369,6894.0
2021-04-21 15:10:00,240.36,240.81,240.36,240.74,2839.0,225.2619,225.6836,225.2619,225.618,2839.0
2021-04-21 15:15:00,240.7,240.71,240.58,240.67,2494.0,225.5805,225.5899,225.4681,225.5524,2494.0
2021-04-21 15:20:00,240.7,240.76,240.63,240.69,3124.0,225.5805,225.6368,225.5149,225.5712,3124.0
2021-04-21 15:25:00,240.69,240.75,240.62,240.65,4408.0,225.5712,225.6274,225.5056,225.5337,4408.0
2021-04-21 15:30:00,240.65,241.12,240.65,241.12,5243.0,225.5337,225.9741,225.5337,225.9741,5243.0
2021-04-21 15:35:00,241.08,241.26,240.99,241.04,5608.0,225.9367,226.1053,225.8523,225.8992,5608.0
2021-04-21 15:40:00,241.02,241.19,240.96,241.16,5015.0,225.8804,226.0397,225.8242,226.0116,5015.0
2021-04-21 15:45:00,241.14,241.44,241.07,241.41,9180.0,225.9929,226.274,225.9273,226.2459,9180.0
2021-04-21 15:50:00,241.49,241.49,241.19,241.26,12148.0,226.3209,226.3209,226.0397,226.1053,12148.0
2021-04-21 15:55:00,241.21,241.22,240.68,241.12,28999.0,226.0585,226.0679,225.5618,225.9741,28999.0
2021-04-22 09:30:00,240.34,240.34,239.4,239.4,10066.0,225.2431,225.2431,224.3622,224.3622,10066.0
2021-04-22 09:35:00,239.45,239.89,239.39,239.57,4045.0,224.409,224.8214,224.3528,224.5215,4045.0
2021-04-22 09:40:00,239.41,239.56,239.0,239.27,5086.0,224.3716,224.5121,223.9873,224.2404,5086.0
2021-04-22 09:45:00,239.27,239.49,238.84,239.34,12668.0,224.2404,224.4465,223.8374,224.306,12668.0
2021-04-22 09:50:00,239.5,239.98,239.34,239.45,5040.0,224.4559,224.9058,224.306,224.409,5040.0
2021-04-22 09:55:00,239.74,240.27,239.58,240.22,7154.0,224.6808,225.1775,224.5309,225.1307,7154.0
2021-04-22 10:00:00,240.01,240.05,239.43,239.51,6989.0,224.9339,224.9714,224.3903,224.4653,6989.0
2021-04-22 10:05:00,239.5,240.07,239.5,240.0,4193.0,224.4559,224.9901,224.4559,224.9245,4193.0
2021-04-22 10:10:00,239.78,240.49,239.78,240.31,10991.0,224.7183,225.3837,224.7183,225.215,10991.0
2021-04-22 10:15:00,240.5,240.5,239.71,239.83,2435.0,225.3931,225.3931,224.6527,224.7652,2435.0
2021-04-22 10:20:00,239.84,239.96,239.69,239.69,2046.0,224.7745,224.887,224.634,224.634,2046.0
2021-04-22 10:25:00,239.73,239.78,239.44,239.48,5538.0,224.6715,224.7183,224.3997,224.4372,5538.0
2021-04-22 10:30:00,239.54,239.58,239.35,239.37,6300.0,224.4934,224.5309,224.3153,224.3341,6300.0
2021-04-22 10:35:00,239.37,239.37,239.05,239.16,2467.0,224.3341,224.3341,224.0342,224.1373,2467.0
2021-04-22 10:40:00,239.08,239.13,238.58,238.62,2108.0,224.0623,224.1091,223.5937,223.6312,2108.0
2021-04-22 10:45:00,238.65,238.7,238.31,238.35,2881.0,223.6593,223.7062,223.3407,223.3781,2881.0
2021-04-22 10:50:00,238.33,238.56,238.18,238.34,5076.0,223.3594,223.5749,223.2188,223.3688,5076.0
2021-04-22 10:55:00,238.31,238.43,238.06,238.16,3700.0,223.3407,223.4531,223.1064,223.2001,3700.0
2021-04-22 11:00:00,238.24,239.0,238.19,238.99,4026.0,223.275,223.9873,223.2282,223.9779,4026.0
2021-04-22 11:05:00,238.93,239.03,238.64,238.67,3473.0,223.9217,224.0154,223.6499,223.678,3473.0
2021-04-22 11:10:00,238.8,238.8,238.6,238.76,1600.0,223.7999,223.7999,223.6124,223.7624,1600.0
2021-04-22 11:15:00,238.69,239.05,238.69,239.0,1907.0,223.6968,224.0342,223.6968,223.9873,1907.0
2021-04-22 11:20:00,239.06,239.09,238.86,238.94,1441.0,224.0435,224.0717,223.8561,223.9311,1441.0
2021-04-22 11:25:00,239.05,239.13,238.79,238.82,3146.0,224.0342,224.1091,223.7905,223.8186,3146.0
2021-04-22 11:30:00,238.88,239.32,238.82,239.18,1868.0,223.8748,224.2872,223.8186,224.156,1868.0
2021-04-22 11:35:00,239.2,239.2,238.87,238.87,1300.0,224.1747,224.1747,223.8655,223.8655,1300.0
2021-04-22 11:40:00,238.78,239.03,238.78,238.78,3899.0,223.7811,224.0154,223.7811,223.7811,3899.0
2021-04-22 11:45:00,238.78,238.86,238.5,238.5,1621.0,223.7811,223.8561,223.5187,223.5187,1621.0
2021-04-22 11:50:00,238.5,238.57,238.25,238.57,2550.0,223.5187,223.5843,223.2844,223.5843,2550.0
2021-04-22 11:55:00,238.57,238.65,238.43,238.49,1595.0,223.5843,223.6593,223.4531,223.5093,1595.0
2021-04-22 12:00:00,238.5,238.5,238.3,238.38,3147.0,223.5187,223.5187,223.3313,223.4063,3147.0
2021-04-22 12:05:00,238.25,238.33,238.21,238.26,1912.0,223.2844,223.3594,223.2469,223.2938,1912.0
2021-04-22 12:10:00,238.22,238.61,238.13,238.61,2646.0,223.2563,223.6218,223.172,223.6218,2646.0
2021-04-22 12:15:00,238.53,238.83,238.47,238.81,2350.0,223.5468,223.828,223.4906,223.8092,2350.0
2021-04-22 12:20:00,238.72,239.3,238.72,239.3,5667.0,223.7249,224.2685,223.7249,224.2685,5667.0
2021-04-22 12:25:00,239.33,239.8,239.25,239.41,7520.0,224.2966,224.7371,224.2216,224.3716,7520.0
2021-04-22 12:30:00,239.44,239.93,239.35,239.73,6122.0,224.3997,224.8589,224.3153,224.6715,6122.0
2021-04-22 12:35:00,239.81,240.0,239.81,239.95,7721.0,224.7464,224.9245,224.7464,224.8776,7721.0
2021-04-22 12:40:00,239.91,239.99,239.83,239.93,1700.0,224.8401,224.9151,224.7652,224.8589,1700.0
2021-04-22 12:45:00,239.88,240.11,239.87,240.11,2660.0,224.812,225.0276,224.8027,225.0276,2660.0
2021-04-22 12:50:00,240.14,240.51,240.14,240.51,5502.0,225.0557,225.4025,225.0557,225.4025,5502.0
2021-04-22 12:55:00,240.46,240.9,240.46,240.76,5672.0,225.3556,225.768,225.3556,225.6368,5672.0
2021-04-22 13:00:00,240.69,240.73,240.41,240.48,2451.0,225.5712,225.6086,225.3087,225.3743,2451.0
2021-04-22 13:05:00,240.35,240.35,238.79,239.15,11773.0,225.2525,225.2525,223.7905,224.1279,11773.0
2021-04-22 13:10:00,239.01,239.82,238.99,239.51,3887.0,223.9967,224.7558,223.9779,224.4653,3887.0
2021-04-22 13:15:00,239.63,239.74,239.21,239.21,4826.0,224.5777,224.6808,224.1841,224.1841,4826.0
2021-04-22 13:20:00,239.11,239.6,238.96,239.6,6780.0,224.0904,224.5496,223.9498,224.5496,6780.0
2021-04-22 13:25:00,239.59,239.89,239.4,239.74,1949.0,224.5403,224.8214,224.3622,224.6808,1949.0
2021-04-22 13:30:00,239.75,239.9,239.3,239.6,1769.0,224.6902,224.8308,224.2685,224.5496,1769.0
2021-04-22 13:35:00,239.63,239.68,239.28,239.47,4391.0,224.5777,224.6246,224.2497,224.4278,4391.0
2021-04-22 13:40:00,239.37,239.4,238.61,238.83,2327.0,224.3341,224.3622,223.6218,223.828,2327.0
2021-04-22 13:45:00,238.78,238.95,238.35,238.39,3257.0,223.7811,223.9405,223.3781,223.4156,3257.0
2021-04-22 13:50:00,238.28,238.33,238.0,238.27,12260.0,223.3125,223.3594,223.0501,223.3032,12260.0
2021-04-22 13:55:00,238.15,238.16,237.6,237.89,44436.0,223.1907,223.2001,222.6753,222.947,44436.0
2021-04-22 14:00:00,237.79,237.79,237.26,237.34,12653.0,222.8533,222.8533,222.3566,222.4316,12653.0
2021-04-22 14:05:00,237.39,238.01,237.19,238.01,11072.0,222.4784,223.0595,222.291,223.0595,11072.0
2021-04-22 14:10:00,237.8,237.89,237.68,237.85,6563.0,222.8627,222.947,222.7502,222.9095,6563.0
2021-04-22 14:15:00,237.89,238.43,237.75,238.43,9121.0,222.947,223.4531,222.8158,223.4531,9121.0
2021-04-22 14:20:00,238.34,238.46,238.0,238.01,3306.0,223.3688,223.4812,223.0501,223.0595,3306.0
2021-04-22 14:25:00,238.08,238.25,237.78,238.19,11188.0,223.1251,223.2844,222.8439,223.2282,11188.0
2021-04-22 14:30:00,238.14,238.25,237.98,238.25,2389.0,223.1813,223.2844,223.0314,223.2844,2389.0
2021-04-22 14:35:00,238.26,238.44,238.23,238.23,3000.0,223.2938,223.4625,223.2657,223.2657,3000.0
2021-04-22 14:40:00,238.23,238.52,238.07,238.52,4545.0,223.2657,223.5375,223.1157,223.5375,4545.0
2021-04-22 14:45:00,238.43,238.69,238.43,238.6,2095.0,223.4531,223.6968,223.4531,223.6124,2095.0
2021-04-22 14:50:00,238.64,238.67,238.31,238.56,6686.0,223.6499,223.678,223.3407,223.5749,6686.0
2021-04-22 14:55:00,238.42,238.98,238.34,238.45,7951.0,223.4437,223.9686,223.3688,223.4719,7951.0
2021-04-22 15:00:00,238.51,238.7,238.45,238.63,2763.0,223.5281,223.7062,223.4719,223.6406,2763.0
2021-04-22 15:05:00,238.51,238.56,237.92,238.01,6308.0,223.5281,223.5749,222.9752,223.0595,6308.0
2021-04-22 15:10:00,238.02,238.02,237.54,237.89,22956.0,223.0689,223.0689,222.619,222.947,22956.0
2021-04-22 15:15:00,237.87,237.91,237.7,237.85,6586.0,222.9283,222.9658,222.769,222.9095,6586.0
2021-04-22 15:20:00,237.9,238.06,237.71,237.91,17105.0,222.9564,223.1064,222.7783,222.9658,17105.0
2021-04-22 15:25:00,237.86,238.3,237.79,238.25,5222.0,222.9189,223.3313,222.8533,223.2844,5222.0
2021-04-22 15:30:00,238.41,238.84,238.27,238.78,11691.0,223.4344,223.8374,223.3032,223.7811,11691.0
2021-04-22 15:35:00,238.69,238.83,238.12,238.13,8136.0,223.6968,223.828,223.1626,223.172,8136.0
2021-04-22 15:40:00,238.13,238.19,237.89,237.89,6736.0,223.172,223.2282,222.947,222.947,6736.0
2021-04-22 15:45:00,237.97,238.36,237.89,238.08,11169.0,223.022,223.3875,222.947,223.1251,11169.0
2021-04-22 15:50:00,238.25,238.46,237.87,238.03,14923.0,223.2844,223.4812,222.9283,223.0782,14923.0
2021-04-22 15:55:00,238.03,238.62,238.03,238.35,44723.0,223.0782,223.6312,223.0782,223.3781,44723.0
2021-04-23 09:30:00,241.63,241.84,239.59,241.11,25574.0,226.4521,226.6489,224.5403,225.9648,25574.0
2021-04-23 09:35:00,241.18,241.66,240.82,240.99,11372.0,226.0304,226.4802,225.693,225.8523,11372.0
2021-04-23 09:40:00,240.86,241.56,240.75,241.37,10465.0,225.7305,226.3865,225.6274,226.2084,10465.0
2021-04-23 09:45:00,241.34,241.5,240.91,241.09,10545.0,226.1803,226.3303,225.7773,225.946,10545.0
2021-04-23 09:50:00,241.18,241.28,240.34,240.63,6848.0,226.0304,226.1241,225.2431,225.5149,6848.0
2021-04-23 09:55:00,240.67,241.35,240.67,241.29,5205.0,225.5524,226.1897,225.5524,226.1335,5205.0
2021-04-23 10:00:00,241.28,241.57,241.24,241.46,8541.0,226.1241,226.3959,226.0866,226.2928,8541.0
2021-04-23 10:05:00,241.42,241.59,241.31,241.41,8549.0,226.2553,226.4146,226.1522,226.2459,8549.0
2021-04-23 10:10:00,241.41,241.91,241.41,241.91,6383.0,226.2459,226.7145,226.2459,226.7145,6383.0
2021-04-23 10:15:00,241.82,241.84,241.17,241.27,6942.0,226.6302,226.6489,226.021,226.1147,6942.0
2021-04-23 10:20:00,241.27,242.18,241.27,242.05,6202.0,226.1147,226.9676,226.1147,226.8457,6202.0
2021-04-23 10:25:00,242.18,242.54,242.17,242.43,6524.0,226.9676,227.3049,226.9582,227.2019,6524.0
2021-04-23 10:30:00,242.35,242.66,242.24,242.54,4646.0,227.1269,227.4174,227.0238,227.3049,4646.0
2021-04-23 10:35:00,242.49,242.64,241.9,241.97,6269.0,227.2581,227.3987,226.7051,226.7708,6269.0
2021-04-23 10:40:00,241.98,242.12,241.93,241.93,1508.0,226.7801,226.9113,226.7333,226.7333,1508.0
2021-04-23 10:45:00,242.02,242.51,241.85,242.39,9183.0,226.8176,227.2768,226.6583,227.1644,9183.0
2021-04-23 10:50:00,242.46,242.7,242.33,242.65,15699.0,227.23,227.4549,227.1081,227.408,15699.0
2021-04-23 10:55:00,242.66,242.89,242.53,242.89,4589.0,227.4174,227.633,227.2956,227.633,4589.0
2021-04-23 11:00:00,242.83,242.91,242.55,242.62,4970.0,227.5767,227.6517,227.3143,227.3799,4970.0
2021-04-23 11:05:00,242.62,242.85,242.33,242.33,7602.0,227.3799,227.5955,227.1081,227.1081,7602.0
2021-04-23 11:10:00,242.22,242.32,242.19,242.22,1600.0,227.005,227.0988,226.9769,227.005,1600.0
2021-04-23 11:15:00,242.28,242.61,242.21,242.57,2600.0,227.0613,227.3706,226.9957,227.3331,2600.0
2021-04-23 11:20:00,242.49,242.57,242.32,242.45,5554.0,227.2581,227.3331,227.0988,227.2206,5554.0
2021-04-23 11:25:00,242.49,242.53,242.3,242.37,2302.0,227.2581,227.2956,227.08,227.1456,2302.0
2021-04-23 11:30:00,242.36,242.57,242.33,242.33,3260.0,227.1363,227.3331,227.1081,227.1081,3260.0
2021-04-23 11:35:00,242.24,242.25,241.81,241.89,2794.0,227.0238,227.0332,226.6208,226.6958,2794.0
2021-04-23 11:40:00,241.86,241.91,241.67,241.68,3220.0,226.6677,226.7145,226.4896,226.499,3220.0
2021-04-23 11:45:00,241.64,241.73,241.5,241.59,6085.0,226.4615,226.5458,226.3303,226.4146,6085.0
2021-04-23 11:50:00,241.71,241.82,241.66,241.76,3899.0,226.5271,226.6302,226.4802,226.5739,3899.0
2021-04-23 11:55:00,241.77,241.95,241.77,241.86,4826.0,226.5833,226.752,226.5833,226.6677,4826.0
2021-04-23 12:00:00,241.77,242.02,241.73,242.01,6056.0,226.5833,226.8176,226.5458,226.8082,6056.0
2021-04-23 12:05:00,241.98,242.08,241.71,241.78,4768.0,226.7801,226.8738,226.5271,226.5927,4768.0
2021-04-23 12:10:00,241.82,241.82,241.46,241.47,1025.0,226.6302,226.6302,226.2928,226.3022,1025.0
2021-04-23 12:15:00,241.45,241.57,241.45,241.54,2313.0,226.2834,226.3959,226.2834,226.3678,2313.0
2021-04-23 12:20:00,241.63,241.8,241.53,241.59,3352.0,226.4521,226.6114,226.3584,226.4146,3352.0
2021-04-23 12:25:00,241.65,241.7,241.37,241.37,2000.0,226.4709,226.5177,226.2084,226.2084,2000.0
2021-04-23 12:30:00,241.31,241.58,241.3,241.55,1402.0,226.1522,226.4052,226.1428,226.3771,1402.0
2021-04-23 12:35:00,241.54,241.6,241.52,241.56,1000.0,226.3678,226.424,226.349,226.3865,1000.0
2021-04-23 12:40:00,241.61,241.7,241.47,241.5,3500.0,226.4334,226.5177,226.3022,226.3303,3500.0
2021-04-23 12:45:00,241.51,241.67,241.49,241.61,1339.0,226.3396,226.4896,226.3209,226.4334,1339.0
2021-04-23 12:50:00,241.79,241.79,241.67,241.75,1215.0,226.6021,226.6021,226.4896,226.5646,1215.0
2021-04-23 12:55:00,241.8,241.85,241.71,241.71,1165.0,226.6114,226.6583,226.5271,226.5271,1165.0
2021-04-23 13:00:00,241.68,241.73,241.58,241.73,2136.0,226.499,226.5458,226.4052,226.5458,2136.0
2021-04-23 13:05:00,241.8,241.89,241.75,241.81,3714.0,226.6114,226.6958,226.5646,226.6208,3714.0
2021-04-23 13:10:00,241.83,241.87,241.72,241.81,2600.0,226.6395,226.677,226.5365,226.6208,2600.0
2021-04-23 13:15:00,241.81,241.98,241.67,241.98,2910.0,226.6208,226.7801,226.4896,226.7801,2910.0
2021-04-23 13:20:00,241.98,242.37,241.98,242.27,3378.0,226.7801,227.1456,226.7801,227.0519,3378.0
2021-04-23 13:25:00,242.06,242.09,241.96,242.05,950.0,226.8551,226.8832,226.7614,226.8457,950.0
2021-04-23 13:30:00,242.09,242.23,242.08,242.08,1674.0,226.8832,227.0144,226.8738,226.8738,1674.0
2021-04-23 13:35:00,242.06,242.15,242.06,242.13,1300.0,226.8551,226.9394,226.8551,226.9207,1300.0
2021-04-23 13:40:00,242.07,242.2,242.07,242.12,844.0,226.8645,226.9863,226.8645,226.9113,844.0
2021-04-23 13:45:00,242.08,242.13,241.75,241.79,2191.0,226.8738,226.9207,226.5646,226.6021,2191.0
2021-04-23 13:50:00,241.77,241.93,241.68,241.91,2206.0,226.5833,226.7333,226.499,226.7145,2206.0
2021-04-23 13:55:00,241.89,241.95,241.85,241.85,1842.0,226.6958,226.752,226.6583,226.6583,1842.0
2021-04-23 14:00:00,241.84,242.15,241.83,242.15,900.0,226.6489,226.9394,226.6395,226.9394,900.0
2021-04-23 14:05:00,242.08,242.25,242.08,242.14,3037.0,226.8738,227.0332,226.8738,226.9301,3037.0
2021-04-23 14:10:00,242.26,242.3,242.0,242.05,3448.0,227.0425,227.08,226.7989,226.8457,3448.0
2021-04-23 14:15:00,242.09,242.09,241.93,241.94,583.0,226.8832,226.8832,226.7333,226.7426,583.0
2021-04-23 14:20:00,241.9,241.97,241.79,241.79,1174.0,226.7051,226.7708,226.6021,226.6021,1174.0
2021-04-23 14:25:00,241.7,241.7,241.43,241.48,1267.0,226.5177,226.5177,226.2647,226.3115,1267.0
2021-04-23 14:30:00,241.64,241.65,241.53,241.53,2106.0,226.4615,226.4709,226.3584,226.3584,2106.0
2021-04-23 14:35:00,241.58,241.73,241.53,241.72,1876.0,226.4052,226.5458,226.3584,226.5365,1876.0
2021-04-23 14:40:00,241.69,241.75,241.61,241.63,1993.0,226.5083,226.5646,226.4334,226.4521,1993.0
2021-04-23 14:45:00,241.61,241.61,241.39,241.39,1802.0,226.4334,226.4334,226.2272,226.2272,1802.0
2021-04-23 14:50:00,241.41,241.45,241.22,241.28,2134.0,226.2459,226.2834,226.0679,226.1241,2134.0
2021-04-23 14:55:00,241.38,241.45,241.22,241.28,1236.0,226.2178,226.2834,226.0679,226.1241,1236.0
2021-04-23 15:00:00,241.34,241.43,241.3,241.37,2342.0,226.1803,226.2647,226.1428,226.2084,2342.0
2021-04-23 15:05:00,241.51,241.79,241.51,241.79,600.0,226.3396,226.6021,226.3396,226.6021,600.0
2021-04-23 15:10:00,241.78,241.98,241.69,241.87,3346.0,226.5927,226.7801,226.5083,226.677,3346.0
2021-04-23 15:15:00,241.87,241.93,241.74,241.81,2331.0,226.677,226.7333,226.5552,226.6208,2331.0
2021-04-23 15:20:00,241.88,242.0,241.87,241.97,1300.0,226.6864,226.7989,226.677,226.7708,1300.0
2021-04-23 15:25:00,242.0,242.17,241.66,241.91,9032.0,226.7989,226.9582,226.4802,226.7145,9032.0
2021-04-23 15:30:00,241.93,242.07,241.66,241.76,3014.0,226.7333,226.8645,226.4802,226.5739,3014.0
2021-04-23 15:35:00,241.79,241.92,241.36,241.43,6028.0,226.6021,226.7239,226.1991,226.2647,6028.0
2021-04-23 15:40:00,241.55,241.6,241.31,241.55,12203.0,226.3771,226.424,226.1522,226.3771,12203.0
2021-04-23 15:45:00,241.49,241.49,241.18,241.24,4498.0,226.3209,226.3209,226.0304,226.0866,4498.0
2021-04-23 15:50:00,241.18,241.23,240.67,240.74,15697.0,226.0304,226.0772,225.5524,225.618,15697.0
2021-04-23 15:55:00,240.77,240.84,240.47,240.47,24018.0,225.6461,225.7117,225.365,225.365,24018.0
2021-04-26 09:30:00,240.0,241.02,239.16,239.45,20058.0,224.9245,225.8804,224.1373,224.409,20058.0
2021-04-26 09:35:00,239.35,239.65,238.83,239.1,6591.0,224.3153,224.5965,223.828,224.081,6591.0
2021-04-26 09:40:00,239.13,239.45,239.13,239.45,2427.0,224.1091,224.409,224.1091,224.409,2427.0
2021-04-26 09:45:00,239.45,239.88,239.32,239.86,3600.0,224.409,224.812,224.2872,224.7933,3600.0
2021-04-26 09:50:00,239.9,239.9,239.41,239.62,4226.0,224.8308,224.8308,224.3716,224.5684,4226.0
2021-04-26 09:55:00,239.49,239.5,239.1,239.27,5218.0,224.4465,224.4559,224.081,224.2404,5218.0
2021-04-26 10:00:00,239.45,239.55,239.17,239.3,2761.0,224.409,224.5028,224.1466,224.2685,2761.0
2021-04-26 10:05:00,239.16,239.16,238.61,238.61,10099.0,224.1373,224.1373,223.6218,223.6218,10099.0
2021-04-26 10:10:00,238.52,238.69,238.39,238.56,3057.0,223.5375,223.6968,223.4156,223.5749,3057.0
2021-04-26 10:15:00,238.64,239.19,238.64,238.84,10390.0,223.6499,224.1654,223.6499,223.8374,10390.0
2021-04-26 10:20:00,238.86,239.15,238.84,238.93,5300.0,223.8561,224.1279,223.8374,223.9217,5300.0
2021-04-26 10:25:00,238.85,238.95,238.73,238.9,1722.0,223.8467,223.9405,223.7343,223.8936,1722.0
2021-04-26 10:30:00,238.99,239.0,238.66,238.76,5257.0,223.9779,223.9873,223.6687,223.7624,5257.0
2021-04-26 10:35:00,238.74,238.74,238.5,238.67,2422.0,223.7436,223.7436,223.5187,223.678,2422.0
2021-04-26 10:40:00,238.63,238.71,238.5,238.5,7405.0,223.6406,223.7155,223.5187,223.5187,7405.0
2021-04-26 10:45:00,238.56,238.84,238.5,238.84,4785.0,223.5749,223.8374,223.5187,223.8374,4785.0
2021-04-26 10:50:00,238.78,238.97,238.62,238.81,3978.0,223.7811,223.9592,223.6312,223.8092,3978.0
2021-04-26 10:55:00,238.71,239.2,238.71,239.18,2282.0,223.7155,224.1747,223.7155,224.156,2282.0
2021-04-26 11:00:00,239.16,239.56,239.12,239.37,5539.0,224.1373,224.5121,224.0998,224.3341,5539.0
2021-04-26 11:05:00,239.37,239.45,238.97,239.05,5406.0,224.3341,224.409,223.9592,224.0342,5406.0
2021-04-26 11:10:00,239.07,239.14,238.93,239.14,3114.0,224.0529,224.1185,223.9217,224.1185,3114.0
2021-04-26 11:15:00,239.01,239.05,238.5,238.54,2855.0,223.9967,224.0342,223.5187,223.5562,2855.0
2021-04-26 11:20:00,238.56,238.67,238.5,238.64,2601.0,223.5749,223.678,223.5187,223.6499,2601.0
2021-04-26 11:25:00,238.59,238.86,238.58,238.76,1606.0,223.6031,223.8561,223.5937,223.7624,1606.0
2021-04-26 11:30:00,238.7,238.87,238.7,238.86,2983.0,223.7062,223.8655,223.7062,223.8561,2983.0
2021-04-26 11:35:00,238.93,239.2,238.89,239.01,2823.0,223.9217,224.1747,223.8842,223.9967,2823.0
2021-04-26 11:40:00,238.95,238.95,238.66,238.85,2905.0,223.9405,223.9405,223.6687,223.8467,2905.0
2021-04-26 11:45:00,238.8,239.06,238.8,239.01,1701.0,223.7999,224.0435,223.7999,223.9967,1701.0
2021-04-26 11:50:00,238.98,239.17,238.96,239.13,1821.0,223.9686,224.1466,223.9498,224.1091,1821.0
2021-04-26 11:55:00,239.12,239.14,238.63,238.68,5174.0,224.0998,224.1185,223.6406,223.6874,5174.0
2021-04-26 12:00:00,238.69,238.69,238.5,238.58,7441.0,223.6968,223.6968,223.5187,223.5937,7441.0
2021-04-26 12:05:00,238.55,238.73,238.54,238.64,1974.0,223.5656,223.7343,223.5562,223.6499,1974.0
2021-04-26 12:10:00,238.71,238.95,238.7,238.94,3631.0,223.7155,223.9405,223.7062,223.9311,3631.0
2021-04-26 12:15:00,239.01,239.01,238.75,238.75,3735.0,223.9967,223.9967,223.753,223.753,3735.0
2021-04-26 12:20:00,238.79,238.97,238.72,238.97,2306.0,223.7905,223.9592,223.7249,223.9592,2306.0
2021-04-26 12:25:00,239.0,239.0,238.78,238.96,2678.0,223.9873,223.9873,223.7811,223.9498,2678.0
2021-04-26 12:30:00,238.87,238.87,238.55,238.57,4121.0,223.8655,223.8655,223.5656,223.5843,4121.0
2021-04-26 12:35:00,238.55,238.71,238.55,238.58,3491.0,223.5656,223.7155,223.5656,223.5937,3491.0
2021-04-26 12:40:00,238.66,238.75,238.6,238.61,2469.0,223.6687,223.753,223.6124,223.6218,2469.0
2021-04-26 12:45:00,238.71,238.82,238.71,238.81,1632.0,223.7155,223.8186,223.7155,223.8092,1632.0
2021-04-26 12:50:00,238.9,239.07,238.83,239.07,2531.0,223.8936,224.0529,223.828,224.0529,2531.0
2021-04-26 12:55:00,239.06,239.06,238.73,238.73,3036.0,224.0435,224.0435,223.7343,223.7343,3036.0
2021-04-26 13:00:00,238.74,239.06,238.73,239.03,1413.0,223.7436,224.0435,223.7343,224.0154,1413.0
2021-04-26 13:05:00,239.06,239.06,238.78,238.93,3420.0,224.0435,224.0435,223.7811,223.9217,3420.0
2021-04-26 13:10:00,238.87,238.88,238.78,238.84,2108.0,223.8655,223.8748,223.7811,223.8374,2108.0
2021-04-26 13:15:00,238.86,238.86,238.67,238.68,2608.0,223.8561,223.8561,223.678,223.6874,2608.0
2021-04-26 13:20:00,238.72,239.03,238.7,238.88,1800.0,223.7249,224.0154,223.7062,223.8748,1800.0
2021-04-26 13:25:00,238.9,239.04,238.9,239.04,903.0,223.8936,224.0248,223.8936,224.0248,903.0
2021-04-26 13:30:00,239.1,239.14,238.88,238.93,3443.0,224.081,224.1185,223.8748,223.9217,3443.0
2021-04-26 13:35:00,238.94,238.96,238.76,238.76,2092.0,223.9311,223.9498,223.7624,223.7624,2092.0
2021-04-26 13:40:00,238.73,238.91,238.67,238.84,3104.0,223.7343,223.903,223.678,223.8374,3104.0
2021-04-26 13:45:00,238.95,239.0,238.81,238.87,2105.0,223.9405,223.9873,223.8092,223.8655,2105.0
2021-04-26 13:50:00,238.86,238.91,238.69,238.72,4607.0,223.8561,223.903,223.6968,223.7249,4607.0
2021-04-26 13:55:00,238.64,238.9,238.54,238.82,9013.0,223.6499,223.8936,223.5562,223.8186,9013.0
2021-04-26 14:00:00,238.86,238.86,238.66,238.66,1400.0,223.8561,223.8561,223.6687,223.6687,1400.0
2021-04-26 14:05:00,238.75,238.92,238.72,238.78,1630.0,223.753,223.9123,223.7249,223.7811,1630.0
2021-04-26 14:10:00,238.78,238.97,238.77,238.85,3408.0,223.7811,223.9592,223.7718,223.8467,3408.0
2021-04-26 14:15:00,238.89,239.11,238.89,239.09,1489.0,223.8842,224.0904,223.8842,224.0717,1489.0
2021-04-26 14:20:00,239.16,239.25,239.09,239.14,4287.0,224.1373,224.2216,224.0717,224.1185,4287.0
2021-04-26 14:25:00,239.11,239.28,239.11,239.27,2614.0,224.0904,224.2497,224.0904,224.2404,2614.0
2021-04-26 14:30:00,239.27,239.3,239.0,239.05,2630.0,224.2404,224.2685,223.9873,224.0342,2630.0
2021-04-26 14:35:00,239.01,239.07,238.84,238.85,3955.0,223.9967,224.0529,223.8374,223.8467,3955.0
2021-04-26 14:40:00,238.88,239.1,238.88,239.02,1772.0,223.8748,224.081,223.8748,224.0061,1772.0
2021-04-26 14:45:00,239.06,239.06,238.85,238.9,2528.0,224.0435,224.0435,223.8467,223.8936,2528.0
2021-04-26 14:50:00,238.85,238.92,238.7,238.7,3160.0,223.8467,223.9123,223.7062,223.7062,3160.0
2021-04-26 14:55:00,238.75,238.88,238.62,238.78,5304.0,223.753,223.8748,223.6312,223.7811,5304.0
2021-04-26 15:00:00,238.81,238.9,238.75,238.75,3254.0,223.8092,223.8936,223.753,223.753,3254.0
2021-04-26 15:05:00,238.75,238.78,238.6,238.78,4037.0,223.753,223.7811,223.6124,223.7811,4037.0
2021-04-26 15:10:00,238.87,238.87,238.68,238.73,5407.0,223.8655,223.8655,223.6874,223.7343,5407.0
2021-04-26 15:15:00,238.72,238.72,238.62,238.65,4217.0,223.7249,223.7249,223.6312,223.6593,4217.0
2021-04-26 15:20:00,238.66,238.77,238.57,238.61,5285.0,223.6687,223.7718,223.5843,223.6218,5285.0
2021-04-26 15:25:00,238.67,238.68,238.38,238.38,10141.0,223.678,223.6874,223.4063,223.4063,10141.0
2021-04-26 15:30:00,238.29,238.44,238.11,238.29,7084.0,223.3219,223.4625,223.1532,223.3219,7084.0
2021-04-26 15:35:00,238.32,238.68,238.32,238.52,10029.0,223.35,223.6874,223.35,223.5375,10029.0
2021-04-26 15:40:00,238.57,238.6,238.42,238.5,8274.0,223.5843,223.6124,223.4437,223.5187,8274.0
2021-04-26 15:45:00,238.54,238.54,238.08,238.11,11581.0,223.5562,223.5562,223.1251,223.1532,11581.0
2021-04-26 15:50:00,238.14,238.51,238.14,238.45,17960.0,223.1813,223.5281,223.1813,223.4719,17960.0
2021-04-26 15:55:00,238.44,238.63,237.98,238.63,45230.0,223.4625,223.6406,223.0314,223.6406,45230.0
2021-04-27 09:30:00,239.51,239.51,238.26,238.27,11607.0,224.4653,224.4653,223.2938,223.3032,11607.0
2021-04-27 09:35:00,238.34,238.83,237.89,238.24,6222.0,223.3688,223.828,222.947,223.275,6222.0
2021-04-27 09:40:00,238.02,239.0,238.02,239.0,2152.0,223.0689,223.9873,223.0689,223.9873,2152.0
2021-04-27 09:45:00,238.72,239.09,238.5,239.09,2977.0,223.7249,224.0717,223.5187,224.0717,2977.0
2021-04-27 09:50:00,239.0,239.53,238.83,239.31,2900.0,223.9873,224.484,223.828,224.2778,2900.0
2021-04-27 09:55:00,239.33,239.63,239.13,239.37,4481.0,224.2966,224.5777,224.1091,224.3341,4481.0
2021-04-27 10:00:00,239.37,239.57,239.11,239.18,2800.0,224.3341,224.5215,224.0904,224.156,2800.0
2021-04-27 10:05:00,239.13,239.4,239.05,239.35,3607.0,224.1091,224.3622,224.0342,224.3153,3607.0
2021-04-27 10:10:00,239.27,239.47,239.11,239.13,2626.0,224.2404,224.4278,224.0904,224.1091,2626.0
2021-04-27 10:15:00,239.11,239.18,238.36,238.42,5633.0,224.0904,224.156,223.3875,223.4437,5633.0
2021-04-27 10:20:00,238.12,238.98,238.1,238.81,3729.0,223.1626,223.9686,223.1438,223.8092,3729.0
2021-04-27 10:25:00,238.86,238.87,237.99,237.99,4351.0,223.8561,223.8655,223.0408,223.0408,4351.0
2021-04-27 10:30:00,238.06,238.46,237.93,238.28,31798.0,223.1064,223.4812,222.9845,223.3125,31798.0
2021-04-27 10:35:00,238.44,238.75,238.11,238.12,9677.0,223.4625,223.753,223.1532,223.1626,9677.0
2021-04-27 10:40:00,238.21,238.3,237.96,238.24,4113.0,223.2469,223.3313,223.0126,223.275,4113.0
2021-04-27 10:45:00,238.31,238.52,238.31,238.37,5630.0,223.3407,223.5375,223.3407,223.3969,5630.0
2021-04-27 10:50:00,238.33,238.49,238.13,238.13,4906.0,223.3594,223.5093,223.172,223.172,4906.0
2021-04-27 10:55:00,238.17,238.17,237.71,237.81,7138.0,223.2094,223.2094,222.7783,222.8721,7138.0
2021-04-27 11:00:00,237.8,238.09,237.66,237.81,3193.0,222.8627,223.1345,222.7315,222.8721,3193.0
2021-04-27 11:05:00,237.81,238.01,237.76,237.77,6579.0,222.8721,223.0595,222.8252,222.8346,6579.0
2021-04-27 11:10:00,237.71,237.99,237.58,237.93,6111.0,222.7783,223.0408,222.6565,222.9845,6111.0
2021-04-27 11:15:00,237.87,237.99,237.79,237.93,5374.0,222.9283,223.0408,222.8533,222.9845,5374.0
2021-04-27 11:20:00,237.93,237.99,237.74,237.83,2621.0,222.9845,223.0408,222.8065,222.8908,2621.0
2021-04-27 11:25:00,237.8,237.91,237.77,237.77,5716.0,222.8627,222.9658,222.8346,222.8346,5716.0
2021-04-27 11:30:00,237.79,237.91,237.77,237.77,5388.0,222.8533,222.9658,222.8346,222.8346,5388.0
2021-04-27 11:35:00,237.82,238.08,237.77,238.02,5400.0,222.8814,223.1251,222.8346,223.0689,5400.0
2021-04-27 11:40:00,238.03,238.51,237.99,238.31,5050.0,223.0782,223.5281,223.0408,223.3407,5050.0
2021-04-27 11:45:00,238.37,238.37,237.78,237.92,4424.0,223.3969,223.3969,222.8439,222.9752,4424.0
2021-04-27 11:50:00,237.98,237.99,237.82,237.94,2400.0,223.0314,223.0408,222.8814,222.9939,2400.0
2021-04-27 11:55:00,238.0,238.25,237.99,238.08,6107.0,223.0501,223.2844,223.0408,223.1251,6107.0
2021-04-27 12:00:00,238.03,238.19,237.88,238.0,4276.0,223.0782,223.2282,222.9377,223.0501,4276.0
2021-04-27 12:05:00,238.03,238.11,237.91,238.05,2757.0,223.0782,223.1532,222.9658,223.097,2757.0
2021-04-27 12:10:00,238.07,238.18,237.83,238.14,3606.0,223.1157,223.2188,222.8908,223.1813,3606.0
2021-04-27 12:15:00,238.09,238.1,237.89,238.07,1267.0,223.1345,223.1438,222.947,223.1157,1267.0
2021-04-27 12:20:00,237.98,238.35,237.97,238.35,4384.0,223.0314,223.3781,223.022,223.3781,4384.0
2021-04-27 12:25:00,238.34,238.48,238.31,238.37,3331.0,223.3688,223.5,223.3407,223.3969,3331.0
2021-04-27 12:30:00,238.3,238.3,238.23,238.29,2007.0,223.3313,223.3313,223.2657,223.3219,2007.0
2021-04-27 12:35:00,238.26,238.26,238.03,238.22,3529.0,223.2938,223.2938,223.0782,223.2563,3529.0
2021-04-27 12:40:00,238.1,238.13,237.94,237.95,1532.0,223.1438,223.172,222.9939,223.0033,1532.0
2021-04-27 12:45:00,237.84,237.96,237.73,237.96,2833.0,222.9002,223.0126,222.7971,223.0126,2833.0
2021-04-27 12:50:00,237.93,238.07,237.88,237.92,1627.0,222.9845,223.1157,222.9377,222.9752,1627.0
2021-04-27 12:55:00,237.84,238.09,237.84,238.08,1175.0,222.9002,223.1345,222.9002,223.1251,1175.0
2021-04-27 13:00:00,238.09,238.26,237.97,238.26,1379.0,223.1345,223.2938,223.022,223.2938,1379.0
2021-04-27 13:05:00,238.28,238.34,238.19,238.3,1000.0,223.3125,223.3688,223.2282,223.3313,1000.0
2021-04-27 13:10:00,238.3,238.42,238.29,238.42,900.0,223.3313,223.4437,223.3219,223.4437,900.0
2021-04-27 13:15:00,238.48,238.48,238.18,238.23,2000.0,223.5,223.5,223.2188,223.2657,2000.0
2021-04-27 13:20:00,238.23,238.37,238.23,238.23,1800.0,223.2657,223.3969,223.2657,223.2657,1800.0
2021-04-27 13:25:00,238.25,238.25,238.21,238.23,1000.0,223.2844,223.2844,223.2469,223.2657,1000.0
2021-04-27 13:30:00,238.2,238.2,238.02,238.13,1302.0,223.2376,223.2376,223.0689,223.172,1302.0
2021-04-27 13:35:00,238.15,238.19,238.09,238.16,1000.0,223.1907,223.2282,223.1345,223.2001,1000.0
2021-04-27 13:40:00,238.23,238.31,238.23,238.31,200.0,223.2657,223.3407,223.2657,223.3407,200.0
2021-04-27 13:45:00,238.31,238.31,238.08,238.08,1327.0,223.3407,223.3407,223.1251,223.1251,1327.0
2021-04-27 13:50:00,238.15,238.15,238.05,238.14,1200.0,223.1907,223.1907,223.097,223.1813,1200.0
2021-04-27 13:55:00,238.13,238.2,238.05,238.14,2172.0,223.172,223.2376,223.097,223.1813,2172.0
2021-04-27 14:00:00,238.09,238.15,238.03,238.07,3867.0,223.1345,223.1907,223.0782,223.1157,3867.0
2021-04-27 14:05:00,238.03,238.53,238.0,238.37,7892.0,223.0782,223.5468,223.0501,223.3969,7892.0
2021-04-27 14:10:00,238.4,238.56,238.38,238.39,1968.0,223.425,223.5749,223.4063,223.4156,1968.0
2021-04-27 14:15:00,238.42,238.42,238.33,238.33,1140.0,223.4437,223.4437,223.3594,223.3594,1140.0
2021-04-27 14:20:00,238.5,238.5,238.25,238.41,3204.0,223.5187,223.5187,223.2844,223.4344,3204.0
2021-04-27 14:25:00,238.5,238.58,238.48,238.58,1430.0,223.5187,223.5937,223.5,223.5937,1430.0
2021-04-27 14:30:00,238.44,238.52,238.37,238.44,2851.0,223.4625,223.5375,223.3969,223.4625,2851.0
2021-04-27 14:35:00,238.37,238.47,238.24,238.29,4827.0,223.3969,223.4906,223.275,223.3219,4827.0
2021-04-27 14:40:00,238.29,238.55,238.03,238.1,4855.0,223.3219,223.5656,223.0782,223.1438,4855.0
2021-04-27 14:45:00,238.13,238.24,238.11,238.23,1400.0,223.172,223.275,223.1532,223.2657,1400.0
2021-04-27 14:50:00,238.18,238.35,238.17,238.23,1935.0,223.2188,223.3781,223.2094,223.2657,1935.0
2021-04-27 14:55:00,238.23,238.23,238.02,238.02,1721.0,223.2657,223.2657,223.0689,223.0689,1721.0
2021-04-27 15:00:00,238.05,238.35,238.0,238.35,4162.0,223.097,223.3781,223.0501,223.3781,4162.0
2021-04-27 15:05:00,238.36,238.36,238.06,238.13,1500.0,223.3875,223.3875,223.1064,223.172,1500.0
2021-04-27 15:10:00,238.17,238.23,238.07,238.23,2040.0,223.2094,223.2657,223.1157,223.2657,2040.0
2021-04-27 15:15:00,238.16,238.27,238.04,238.27,3130.0,223.2001,223.3032,223.0876,223.3032,3130.0
2021-04-27 15:20:00,238.27,238.43,238.19,238.29,3914.0,223.3032,223.4531,223.2282,223.3219,3914.0
2021-04-27 15:25:00,238.3,238.38,238.27,238.38,1302.0,223.3313,223.4063,223.3032,223.4063,1302.0
2021-04-27 15:30:00,238.43,238.74,238.34,238.74,3331.0,223.4531,223.7436,223.3688,223.7436,3331.0
2021-04-27 15:35:00,238.67,238.86,238.64,238.83,2773.0,223.678,223.8561,223.6499,223.828,2773.0
2021-04-27 15:40:00,238.89,238.89,238.5,238.53,10140.0,223.8842,223.8842,223.5187,223.5468,10140.0
2021-04-27 15:45:00,238.54,238.54,238.16,238.36,14287.0,223.5562,223.5562,223.2001,223.3875,14287.0
2021-04-27 15:50:00,238.38,238.38,237.74,237.77,36303.0,223.4063,223.4063,222.8065,222.8346,36303.0
2021-04-27 15:55:00,237.82,238.53,237.75,238.42,54516.0,222.8814,223.5468,222.8158,223.4437,54516.0
2021-04-28 09:30:00,238.61,239.12,238.61,238.77,9709.0,223.6218,224.0998,223.6218,223.7718,9709.0
2021-04-28 09:35:00,238.8,238.8,238.27,238.51,1205.0,223.7999,223.7999,223.3032,223.5281,1205.0
2021-04-28 09:40:00,238.38,238.44,238.3,238.3,400.0,223.4063,223.4625,223.3313,223.3313,400.0
2021-04-28 09:45:00,238.38,239.0,238.1,239.0,15299.0,223.4063,223.9873,223.1438,223.9873,15299.0
2021-04-28 09:50:00,238.86,238.89,238.71,238.81,1200.0,223.8561,223.8842,223.7155,223.8092,1200.0
2021-04-28 09:55:00,238.58,238.73,238.28,238.33,4990.0,223.5937,223.7343,223.3125,223.3594,4990.0
2021-04-28 10:00:00,238.09,238.46,237.84,238.23,21729.0,223.1345,223.4812,222.9002,223.2657,21729.0
2021-04-28 10:05:00,238.08,238.46,237.88,238.46,18833.0,223.1251,223.4812,222.9377,223.4812,18833.0
2021-04-28 10:10:00,238.44,238.7,238.33,238.7,1016.0,223.4625,223.7062,223.3594,223.7062,1016.0
2021-04-28 10:15:00,238.52,238.64,238.46,238.59,910.0,223.5375,223.6499,223.4812,223.6031,910.0
2021-04-28 10:20:00,238.52,238.52,238.28,238.31,1519.0,223.5375,223.5375,223.3125,223.3407,1519.0
2021-04-28 10:25:00,238.43,238.63,238.42,238.63,1903.0,223.4531,223.6406,223.4437,223.6406,1903.0
2021-04-28 10:30:00,238.74,239.04,238.74,238.82,1676.0,223.7436,224.0248,223.7436,223.8186,1676.0
2021-04-28 10:35:00,238.8,238.8,238.68,238.68,1644.0,223.7999,223.7999,223.6874,223.6874,1644.0
2021-04-28 10:40:00,238.76,238.8,238.7,238.77,2189.0,223.7624,223.7999,223.7062,223.7718,2189.0
2021-04-28 10:45:00,238.8,238.97,238.73,238.73,14741.0,223.7999,223.9592,223.7343,223.7343,14741.0
2021-04-28 10:50:00,238.76,238.87,238.27,238.27,2439.0,223.7624,223.8655,223.3032,223.3032,2439.0
2021-04-28 10:55:00,238.36,238.53,238.3,238.38,1860.0,223.3875,223.5468,223.3313,223.4063,1860.0
2021-04-28 11:00:00,238.39,238.39,238.14,238.18,800.0,223.4156,223.4156,223.1813,223.2188,800.0
2021-04-28 11:05:00,238.22,238.33,238.02,238.18,2043.0,223.2563,223.3594,223.0689,223.2188,2043.0
2021-04-28 11:10:00,238.17,238.31,238.17,238.31,909.0,223.2094,223.3407,223.2094,223.3407,909.0
2021-04-28 11:15:00,238.34,238.49,238.33,238.43,1100.0,223.3688,223.5093,223.3594,223.4531,1100.0
2021-04-28 11:20:00,238.38,238.68,238.37,238.55,2335.0,223.4063,223.6874,223.3969,223.5656,2335.0
2021-04-28 11:25:00,238.62,238.65,238.54,238.62,860.0,223.6312,223.6593,223.5562,223.6312,860.0
2021-04-28 11:30:00,238.57,238.63,238.35,238.35,1576.0,223.5843,223.6406,223.3781,223.3781,1576.0
2021-04-28 11:35:00,238.34,238.42,238.14,238.14,1896.0,223.3688,223.4437,223.1813,223.1813,1896.0
2021-04-28 11:40:00,238.28,238.3,238.12,238.25,938.0,223.3125,223.3313,223.1626,223.2844,938.0
2021-04-28 11:45:00,238.31,238.43,238.29,238.43,1300.0,223.3407,223.4531,223.3219,223.4531,1300.0
2021-04-28 11:50:00,238.41,238.48,238.25,238.26,1121.0,223.4344,223.5,223.2844,223.2938,1121.0
2021-04-28 11:55:00,238.43,238.44,238.08,238.19,3201.0,223.4531,223.4625,223.1251,223.2282,3201.0
2021-04-28 12:00:00,238.2,238.33,238.07,238.28,1064.0,223.2376,223.3594,223.1157,223.3125,1064.0
2021-04-28 12:05:00,238.27,238.27,238.1,238.25,2390.0,223.3032,223.3032,223.1438,223.2844,2390.0
2021-04-28 12:10:00,238.48,238.48,238.2,238.35,1068.0,223.5,223.5,223.2376,223.3781,1068.0
2021-04-28 12:15:00,238.36,238.44,238.3,238.39,1473.0,223.3875,223.4625,223.3313,223.4156,1473.0
2021-04-28 12:20:00,238.46,238.7,238.39,238.68,2592.0,223.4812,223.7062,223.4156,223.6874,2592.0
2021-04-28 12:25:00,238.65,238.65,238.54,238.54,1561.0,223.6593,223.6593,223.5562,223.5562,1561.0
2021-04-28 12:30:00,238.44,238.68,238.44,238.55,2068.0,223.4625,223.6874,223.4625,223.5656,2068.0
2021-04-28 12:35:00,238.36,238.51,238.3,238.39,3000.0,223.3875,223.5281,223.3313,223.4156,3000.0
2021-04-28 12:40:00,238.35,238.35,238.04,238.08,2168.0,223.3781,223.3781,223.0876,223.1251,2168.0
2021-04-28 12:45:00,238.05,238.09,237.99,238.0,2000.0,223.097,223.1345,223.0408,223.0501,2000.0
2021-04-28 12:50:00,238.06,238.18,237.62,237.76,27935.0,223.1064,223.2188,222.694,222.8252,27935.0
2021-04-28 12:55:00,237.82,238.14,237.77,238.14,2897.0,222.8814,223.1813,222.8346,223.1813,2897.0
2021-04-28 13:00:00,237.97,238.13,237.96,238.06,3971.0,223.022,223.172,223.0126,223.1064,3971.0
2021-04-28 13:05:00,238.07,238.07,237.8,237.9,3415.0,223.1157,223.1157,222.8627,222.9564,3415.0
2021-04-28 13:10:00,237.89,237.97,237.82,237.85,2298.0,222.947,223.022,222.8814,222.9095,2298.0
2021-04-28 13:15:00,237.9,238.03,237.81,237.81,1775.0,222.9564,223.0782,222.8721,222.8721,1775.0
2021-04-28 13:20:00,237.91,237.91,237.22,237.52,58193.0,222.9658,222.9658,222.3191,222.6003,58193.0
2021-04-28 13:25:00,237.65,237.8,237.59,237.7,1505.0,222.7221,222.8627,222.6659,222.769,1505.0
2021-04-28 13:30:00,237.78,237.87,237.63,237.87,2971.0,222.8439,222.9283,222.7034,222.9283,2971.0
2021-04-28 13:35:00,237.76,237.77,237.57,237.7,4192.0,222.8252,222.8346,222.6471,222.769,4192.0
2021-04-28 13:40:00,237.76,237.84,237.5,237.5,1756.0,222.8252,222.9002,222.5815,222.5815,1756.0
2021-04-28 13:45:00,237.44,237.61,237.31,237.31,1694.0,222.5253,222.6846,222.4035,222.4035,1694.0
2021-04-28 13:50:00,237.21,237.37,237.18,237.33,2970.0,222.3097,222.4597,222.2816,222.4222,2970.0
2021-04-28 13:55:00,237.31,237.71,237.25,237.31,2687.0,222.4035,222.7783,222.3472,222.4035,2687.0
2021-04-28 14:00:00,237.46,237.99,237.23,237.58,1899.0,222.544,223.0408,222.3285,222.6565,1899.0
2021-04-28 14:05:00,237.58,237.76,237.57,237.76,1639.0,222.6565,222.8252,222.6471,222.8252,1639.0
2021-04-28 14:10:00,237.61,237.91,237.43,237.91,3382.0,222.6846,222.9658,222.5159,222.9658,3382.0
2021-04-28 14:15:00,237.86,238.0,237.84,237.87,3571.0,222.9189,223.0501,222.9002,222.9283,3571.0
2021-04-28 14:20:00,238.01,238.2,237.91,237.92,1510.0,223.0595,223.2376,222.9658,222.9752,1510.0
2021-04-28 14:25:00,237.98,238.2,237.89,238.07,8019.0,223.0314,223.2376,222.947,223.1157,8019.0
2021-04-28 14:30:00,238.09,238.11,237.79,237.91,4348.0,223.1345,223.1532,222.8533,222.9658,4348.0
2021-04-28 14:35:00,237.91,238.47,237.91,238.27,12700.0,222.9658,223.4906,222.9658,223.3032,12700.0
2021-04-28 14:40:00,238.25,238.39,238.17,238.23,2553.0,223.2844,223.4156,223.2094,223.2657,2553.0
2021-04-28 14:45:00,238.28,238.34,238.07,238.16,4428.0,223.3125,223.3688,223.1157,223.2001,4428.0
2021-04-28 14:50:00,238.26,238.35,238.15,238.21,3208.0,223.2938,223.3781,223.1907,223.2469,3208.0
2021-04-28 14:55:00,238.16,238.63,238.01,238.62,7360.0,223.2001,223.6406,223.0595,223.6312,7360.0
2021-04-28 15:00:00,238.65,238.88,238.35,238.38,11129.0,223.6593,223.8748,223.3781,223.4063,11129.0
2021-04-28 15:05:00,238.39,238.39,238.22,238.27,2214.0,223.4156,223.4156,223.2563,223.3032,2214.0
2021-04-28 15:10:00,238.16,238.22,237.64,237.85,4805.0,223.2001,223.2563,222.7127,222.9095,4805.0
2021-04-28 15:15:00,237.85,237.87,237.73,237.76,2913.0,222.9095,222.9283,222.7971,222.8252,2913.0
2021-04-28 15:20:00,237.79,237.86,237.73,237.79,3146.0,222.8533,222.9189,222.7971,222.8533,3146.0
2021-04-28 15:25:00,237.83,237.88,237.68,237.79,2609.0,222.8908,222.9377,222.7502,222.8533,2609.0
2021-04-28 15:30:00,237.67,237.97,237.65,237.97,6589.0,222.7409,223.022,222.7221,223.022,6589.0
2021-04-28 15:35:00,237.97,238.12,237.85,237.96,14422.0,223.022,223.1626,222.9095,223.0126,14422.0
2021-04-28 15:40:00,237.97,238.08,237.95,237.95,4753.0,223.022,223.1251,223.0033,223.0033,4753.0
2021-04-28 15:45:00,238.06,238.07,237.75,237.85,8430.0,223.1064,223.1157,222.8158,222.9095,8430.0
2021-04-28 15:50:00,237.86,237.86,237.61,237.82,35389.0,222.9189,222.9189,222.6846,222.8814,35389.0
2021-04-28 15:55:00,237.81,237.95,237.67,237.95,41510.0,222.8721,223.0033,222.7409,223.0033,41510.0
2021-04-29 09:30:00,238.51,238.69,237.55,238.51,11469.0,223.5281,223.6968,222.6284,223.5281,11469.0
2021-04-29 09:35:00,238.43,238.83,238.43,238.81,11880.0,223.4531,223.828,223.4531,223.8092,11880.0
2021-04-29 09:40:00,238.99,239.34,238.99,239.23,4212.0,223.9779,224.306,223.9779,224.2029,4212.0
2021-04-29 09:45:00,239.27,239.49,239.0,239.49,5143.0,224.2404,224.4465,223.9873,224.4465,5143.0
2021-04-29 09:50:00,239.42,239.82,239.35,239.81,4007.0,224.3809,224.7558,224.3153,224.7464,4007.0
2021-04-29 09:55:00,239.74,239.97,239.53,239.53,4982.0,224.6808,224.8964,224.484,224.484,4982.0
2021-04-29 10:00:00,239.6,239.7,239.05,239.26,6316.0,224.5496,224.6433,224.0342,224.231,6316.0
2021-04-29 10:05:00,239.26,239.55,239.26,239.52,1817.0,224.231,224.5028,224.231,224.4746,1817.0
2021-04-29 10:10:00,239.6,239.6,239.05,239.24,7315.0,224.5496,224.5496,224.0342,224.2122,7315.0
2021-04-29 10:15:00,239.18,239.29,238.86,239.01,5800.0,224.156,224.2591,223.8561,223.9967,5800.0
2021-04-29 10:20:00,239.05,239.22,238.9,239.22,2773.0,224.0342,224.1935,223.8936,224.1935,2773.0
2021-04-29 10:25:00,239.18,239.5,239.18,239.28,2794.0,224.156,224.4559,224.156,224.2497,2794.0
2021-04-29 10:30:00,239.11,239.54,239.09,239.46,3600.0,224.0904,224.4934,224.0717,224.4184,3600.0
2021-04-29 10:35:00,239.51,239.51,239.22,239.41,2852.0,224.4653,224.4653,224.1935,224.3716,2852.0
2021-04-29 10:40:00,239.38,239.43,239.14,239.26,3722.0,224.3434,224.3903,224.1185,224.231,3722.0
2021-04-29 10:45:00,239.11,239.17,238.84,238.84,3867.0,224.0904,224.1466,223.8374,223.8374,3867.0
2021-04-29 10:50:00,238.91,239.25,238.9,239.15,22009.0,223.903,224.2216,223.8936,224.1279,22009.0
2021-04-29 10:55:00,239.07,239.35,239.06,239.34,2729.0,224.0529,224.3153,224.0435,224.306,2729.0
2021-04-29 11:00:00,239.36,239.58,239.28,239.46,3585.0,224.3247,224.5309,224.2497,224.4184,3585.0
2021-04-29 11:05:00,239.44,239.63,239.41,239.6,13273.0,224.3997,224.5777,224.3716,224.5496,13273.0
2021-04-29 11:10:00,239.77,240.15,239.7,240.15,3826.0,224.7089,225.0651,224.6433,225.0651,3826.0
2021-04-29 11:15:00,240.16,240.42,240.11,240.11,4166.0,225.0744,225.3181,225.0276,225.0276,4166.0
2021-04-29 11:20:00,240.18,240.44,240.18,240.44,1907.0,225.0932,225.3369,225.0932,225.3369,1907.0
2021-04-29 11:25:00,240.53,240.94,240.52,240.89,11868.0,225.4212,225.8055,225.4118,225.7586,11868.0
2021-04-29 11:30:00,240.75,240.81,240.46,240.6,3838.0,225.6274,225.6836,225.3556,225.4868,3838.0
2021-04-29 11:35:00,240.63,241.2,240.62,241.06,15267.0,225.5149,226.0491,225.5056,225.9179,15267.0
2021-04-29 11:40:00,241.12,241.12,240.45,240.74,2943.0,225.9741,225.9741,225.3462,225.618,2943.0
2021-04-29 11:45:00,240.71,240.99,240.71,240.8,1782.0,225.5899,225.8523,225.5899,225.6742,1782.0
2021-04-29 11:50:00,240.8,241.1,240.77,240.88,3657.0,225.6742,225.9554,225.6461,225.7492,3657.0
2021-04-29 11:55:00,240.89,241.06,240.8,240.98,2563.0,225.7586,225.9179,225.6742,225.8429,2563.0
2021-04-29 12:00:00,240.95,240.95,240.79,240.82,652.0,225.8148,225.8148,225.6649,225.693,652.0
2021-04-29 12:05:00,240.76,240.81,240.12,240.5,3501.0,225.6368,225.6836,225.037,225.3931,3501.0
2021-04-29 12:10:00,240.5,240.83,240.5,240.82,2012.0,225.3931,225.7024,225.3931,225.693,2012.0
2021-04-29 12:15:00,240.72,240.73,240.65,240.73,511.0,225.5993,225.6086,225.5337,225.6086,511.0
2021-04-29 12:20:00,240.82,240.84,240.81,240.84,814.0,225.693,225.7117,225.6836,225.7117,814.0
2021-04-29 12:25:00,240.7,240.94,240.62,240.92,2618.0,225.5805,225.8055,225.5056,225.7867,2618.0
2021-04-29 12:30:00,240.89,241.18,240.76,240.76,5402.0,225.7586,226.0304,225.6368,225.6368,5402.0
2021-04-29 12:35:00,240.79,240.83,240.71,240.71,650.0,225.6649,225.7024,225.5899,225.5899,650.0
2021-04-29 12:40:00,240.7,240.87,240.68,240.87,643.0,225.5805,225.7398,225.5618,225.7398,643.0
2021-04-29 12:45:00,240.85,240.94,240.73,240.73,1339.0,225.7211,225.8055,225.6086,225.6086,1339.0
2021-04-29 12:50:00,240.8,240.8,240.77,240.77,200.0,225.6742,225.6742,225.6461,225.6461,200.0
2021-04-29 12:55:00,240.74,240.79,240.5,240.63,2630.0,225.618,225.6649,225.3931,225.5149,2630.0
2021-04-29 13:00:00,240.65,240.7,240.52,240.52,3563.0,225.5337,225.5805,225.4118,225.4118,3563.0
2021-04-29 13:05:00,240.53,240.7,240.46,240.49,1846.0,225.4212,225.5805,225.3556,225.3837,1846.0
2021-04-29 13:10:00,240.59,240.68,240.57,240.6,819.0,225.4774,225.5618,225.4587,225.4868,819.0
2021-04-29 13:15:00,240.68,240.7,240.56,240.65,4069.0,225.5618,225.5805,225.4493,225.5337,4069.0
2021-04-29 13:20:00,240.7,240.71,240.6,240.6,3490.0,225.5805,225.5899,225.4868,225.4868,3490.0
2021-04-29 13:25:00,240.74,240.89,240.74,240.82,3401.0,225.618,225.7586,225.618,225.693,3401.0
2021-04-29 13:30:00,240.89,240.89,240.69,240.82,1523.0,225.7586,225.7586,225.5712,225.693,1523.0
2021-04-29 13:35:00,240.9,241.03,240.67,240.67,1737.0,225.768,225.8898,225.5524,225.5524,1737.0
2021-04-29 13:40:00,240.77,240.94,240.67,240.89,2061.0,225.6461,225.8055,225.5524,225.7586,2061.0
2021-04-29 13:45:00,240.83,240.86,240.83,240.86,300.0,225.7024,225.7305,225.7024,225.7305,300.0
2021-04-29 13:50:00,240.84,240.84,240.68,240.8,2872.0,225.7117,225.7117,225.5618,225.6742,2872.0
2021-04-29 13:55:00,240.76,240.78,240.61,240.61,601.0,225.6368,225.6555,225.4962,225.4962,601.0
2021-04-29 14:00:00,240.79,240.93,240.73,240.75,1651.0,225.6649,225.7961,225.6086,225.6274,1651.0
2021-04-29 14:05:00,240.7,240.75,240.69,240.74,579.0,225.5805,225.6274,225.5712,225.618,579.0
2021-04-29 14:10:00,240.82,240.88,240.78,240.88,1174.0,225.693,225.7492,225.6555,225.7492,1174.0
2021-04-29 14:15:00,240.93,241.11,240.91,241.04,1551.0,225.7961,225.9648,225.7773,225.8992,1551.0
2021-04-29 14:20:00,241.17,241.25,241.16,241.22,900.0,226.021,226.096,226.0116,226.0679,900.0
2021-04-29 14:25:00,241.24,241.5,241.2,241.42,1630.0,226.0866,226.3303,226.0491,226.2553,1630.0
2021-04-29 14:30:00,241.38,241.59,241.38,241.47,4210.0,226.2178,226.4146,226.2178,226.3022,4210.0
2021-04-29 14:35:00,241.56,241.65,241.3,241.65,40545.0,226.3865,226.4709,226.1428,226.4709,40545.0
2021-04-29 14:40:00,241.59,242.02,241.57,241.75,11951.0,226.4146,226.8176,226.3959,226.5646,11951.0
2021-04-29 14:45:00,241.95,242.08,241.67,241.75,7839.0,226.752,226.8738,226.4896,226.5646,7839.0
2021-04-29 14:50:00,241.87,241.97,241.68,241.85,6725.0,226.677,226.7708,226.499,226.6583,6725.0
2021-04-29 14:55:00,241.83,242.07,241.83,242.07,6048.0,226.6395,226.8645,226.6395,226.8645,6048.0
2021-04-29 15:00:00,242.02,242.47,242.02,242.46,2949.0,226.8176,227.2393,226.8176,227.23,2949.0
2021-04-29 15:05:00,242.46,242.46,242.25,242.25,6661.0,227.23,227.23,227.0332,227.0332,6661.0
2021-04-29 15:10:00,242.24,242.4,242.1,242.13,10429.0,227.0238,227.1737,226.8926,226.9207,10429.0
2021-04-29 15:15:00,242.06,242.16,242.01,242.02,2019.0,226.8551,226.9488,226.8082,226.8176,2019.0
2021-04-29 15:20:00,242.0,242.04,241.77,241.77,3494.0,226.7989,226.8364,226.5833,226.5833,3494.0
2021-04-29 15:25:00,241.8,241.8,241.5,241.7,6057.0,226.6114,226.6114,226.3303,226.5177,6057.0
2021-04-29 15:30:00,241.7,241.84,241.59,241.81,8003.0,226.5177,226.6489,226.4146,226.6208,8003.0
2021-04-29 15:35:00,241.73,241.82,241.55,241.67,4794.0,226.5458,226.6302,226.3771,226.4896,4794.0
2021-04-29 15:40:00,241.69,242.01,241.67,241.98,6253.0,226.5083,226.8082,226.4896,226.7801,6253.0
2021-04-29 15:45:00,242.0,242.27,241.97,242.11,16315.0,226.7989,227.0519,226.7708,226.902,16315.0
2021-04-29 15:50:00,241.81,241.95,241.67,241.83,16417.0,226.6208,226.752,226.4896,226.6395,16417.0
2021-04-29 15:55:00,241.86,242.05,241.57,241.6,59598.0,226.6677,226.8457,226.3959,226.424,59598.0
2021-04-30 09:30:00,240.68,240.77,240.24,240.24,9092.0,225.5618,225.6461,225.1494,225.1494,9092.0
2021-04-30 09:35:00,240.54,240.54,239.82,239.82,513.0,225.4306,225.4306,224.7558,224.7558,513.0
2021-04-30 09:40:00,240.15,240.48,240.15,240.19,2185.0,225.0651,225.3743,225.0651,225.1026,2185.0
2021-04-30 09:45:00,240.48,240.84,240.45,240.68,2257.0,225.3743,225.7117,225.3462,225.5618,2257.0
2021-04-30 09:50:00,240.82,240.95,240.43,240.48,2815.0,225.693,225.8148,225.3275,225.3743,2815.0
2021-04-30 09:55:00,240.61,240.63,240.3,240.63,30753.0,225.4962,225.5149,225.2057,225.5149,30753.0
2021-04-30 10:00:00,240.69,240.99,240.37,240.99,1717.0,225.5712,225.8523,225.2713,225.8523,1717.0
2021-04-30 10:05:00,240.88,240.89,240.27,240.5,3952.0,225.7492,225.7586,225.1775,225.3931,3952.0
2021-04-30 10:10:00,240.62,240.62,240.36,240.49,1718.0,225.5056,225.5056,225.2619,225.3837,1718.0
2021-04-30 10:15:00,240.63,240.65,240.08,240.08,4168.0,225.5149,225.5337,224.9995,224.9995,4168.0
2021-04-30 10:20:00,240.21,240.27,239.75,239.89,23244.0,225.1213,225.1775,224.6902,224.8214,23244.0
2021-04-30 10:25:00,239.96,239.99,239.55,239.95,2978.0,224.887,224.9151,224.5028,224.8776,2978.0
2021-04-30 10:30:00,239.99,240.26,239.94,240.06,2855.0,224.9151,225.1682,224.8683,224.9807,2855.0
2021-04-30 10:35:00,240.15,240.15,239.36,239.45,2283.0,225.0651,225.0651,224.3247,224.409,2283.0
2021-04-30 10:40:00,239.35,239.48,239.24,239.48,2597.0,224.3153,224.4372,224.2122,224.4372,2597.0
2021-04-30 10:45:00,239.57,239.7,239.51,239.7,2642.0,224.5215,224.6433,224.4653,224.6433,2642.0
2021-04-30 10:50:00,239.65,239.94,239.64,239.82,2713.0,224.5965,224.8683,224.5871,224.7558,2713.0
2021-04-30 10:55:00,239.91,240.15,239.91,239.96,2752.0,224.8401,225.0651,224.8401,224.887,2752.0
2021-04-30 11:00:00,239.75,239.87,239.75,239.79,1595.0,224.6902,224.8027,224.6902,224.7277,1595.0
2021-04-30 11:05:00,239.88,240.01,239.77,239.77,2917.0,224.812,224.9339,224.7089,224.7089,2917.0
2021-04-30 11:10:00,239.78,239.97,239.72,239.95,1680.0,224.7183,224.8964,224.6621,224.8776,1680.0
2021-04-30 11:15:00,239.82,239.86,239.6,239.77,2803.0,224.7558,224.7933,224.5496,224.7089,2803.0
2021-04-30 11:20:00,239.72,240.09,239.72,239.81,1400.0,224.6621,225.0088,224.6621,224.7464,1400.0
2021-04-30 11:25:00,239.79,239.8,239.52,239.52,2533.0,224.7277,224.7371,224.4746,224.4746,2533.0
2021-04-30 11:30:00,239.64,239.64,239.4,239.4,883.0,224.5871,224.5871,224.3622,224.3622,883.0
2021-04-30 11:35:00,239.32,239.55,239.25,239.47,3085.0,224.2872,224.5028,224.2216,224.4278,3085.0
2021-04-30 11:40:00,239.45,239.49,239.45,239.49,400.0,224.409,224.4465,224.409,224.4465,400.0
2021-04-30 11:45:00,239.54,239.85,239.47,239.85,1467.0,224.4934,224.7839,224.4278,224.7839,1467.0
2021-04-30 11:50:00,239.82,239.84,239.6,239.84,1413.0,224.7558,224.7745,224.5496,224.7745,1413.0
2021-04-30 11:55:00,239.81,240.07,239.8,240.07,1163.0,224.7464,224.9901,224.7371,224.9901,1163.0
2021-04-30 12:00:00,240.1,240.25,240.09,240.21,1124.0,225.0182,225.1588,225.0088,225.1213,1124.0
2021-04-30 12:05:00,240.27,240.27,240.17,240.26,1871.0,225.1775,225.1775,225.0838,225.1682,1871.0
2021-04-30 12:10:00,240.44,240.44,240.31,240.39,900.0,225.3369,225.3369,225.215,225.29,900.0
2021-04-30 12:15:00,240.44,240.45,240.2,240.33,18738.0,225.3369,225.3462,225.1119,225.2338,18738.0
2021-04-30 12:20:00,240.31,240.56,240.31,240.41,1721.0,225.215,225.4493,225.215,225.3087,1721.0
2021-04-30 12:25:00,240.45,240.54,240.42,240.54,900.0,225.3462,225.4306,225.3181,225.4306,900.0
2021-04-30 12:30:00,240.54,240.57,240.34,240.48,7943.0,225.4306,225.4587,225.2431,225.3743,7943.0
2021-04-30 12:35:00,240.44,240.46,240.38,240.43,1932.0,225.3369,225.3556,225.2806,225.3275,1932.0
2021-04-30 12:40:00,240.5,240.52,240.02,240.14,3330.0,225.3931,225.4118,224.9432,225.0557,3330.0
2021-04-30 12:45:00,240.1,240.12,239.91,239.93,2600.0,225.0182,225.037,224.8401,224.8589,2600.0
2021-04-30 12:50:00,239.93,240.06,239.74,239.75,4833.0,224.8589,224.9807,224.6808,224.6902,4833.0
2021-04-30 12:55:00,239.76,240.2,239.68,240.2,14489.0,224.6996,225.1119,224.6246,225.1119,14489.0
2021-04-30 13:00:00,240.06,240.06,239.65,239.71,48639.0,224.9807,224.9807,224.5965,224.6527,48639.0
2021-04-30 13:05:00,239.65,239.77,239.34,239.34,6753.0,224.5965,224.7089,224.306,224.306,6753.0
2021-04-30 13:10:00,239.34,239.4,239.16,239.16,5178.0,224.306,224.3622,224.1373,224.1373,5178.0
2021-04-30 13:15:00,239.18,239.19,239.09,239.19,1313.0,224.156,224.1654,224.0717,224.1654,1313.0
2021-04-30 13:20:00,239.14,239.49,239.12,239.42,1000.0,224.1185,224.4465,224.0998,224.3809,1000.0
2021-04-30 13:25:00,239.41,239.78,239.33,239.78,801.0,224.3716,224.7183,224.2966,224.7183,801.0
2021-04-30 13:30:00,239.79,239.86,239.77,239.8,1582.0,224.7277,224.7933,224.7089,224.7371,1582.0
2021-04-30 13:35:00,239.75,239.88,239.75,239.79,1853.0,224.6902,224.812,224.6902,224.7277,1853.0
2021-04-30 13:40:00,239.78,239.81,239.53,239.55,2737.0,224.7183,224.7464,224.484,224.5028,2737.0
2021-04-30 13:45:00,239.54,239.58,239.37,239.37,776.0,224.4934,224.5309,224.3341,224.3341,776.0
2021-04-30 13:50:00,239.4,239.46,239.23,239.36,3074.0,224.3622,224.4184,224.2029,224.3247,3074.0
2021-04-30 13:55:00,239.12,239.2,239.02,239.18,1746.0,224.0998,224.1747,224.0061,224.156,1746.0
2021-04-30 14:00:00,239.25,239.31,239.1,239.11,1818.0,224.2216,224.2778,224.081,224.0904,1818.0
2021-04-30 14:05:00,239.18,239.3,239.03,239.26,2267.0,224.156,224.2685,224.0154,224.231,2267.0
2021-04-30 14:10:00,239.23,239.37,239.17,239.37,1486.0,224.2029,224.3341,224.1466,224.3341,1486.0
2021-04-30 14:15:00,239.38,239.56,239.36,239.51,2264.0,224.3434,224.5121,224.3247,224.4653,2264.0
2021-04-30 14:20:00,239.48,239.73,239.47,239.55,2027.0,224.4372,224.6715,224.4278,224.5028,2027.0
2021-04-30 14:25:00,239.54,239.87,239.54,239.86,1704.0,224.4934,224.8027,224.4934,224.7933,1704.0
2021-04-30 14:30:00,239.67,239.85,239.62,239.71,1714.0,224.6152,224.7839,224.5684,224.6527,1714.0
2021-04-30 14:35:00,239.7,239.86,239.53,239.53,1897.0,224.6433,224.7933,224.484,224.484,1897.0
2021-04-30 14:40:00,239.57,239.59,239.4,239.47,2238.0,224.5215,224.5403,224.3622,224.4278,2238.0
2021-04-30 14:45:00,239.5,239.5,239.27,239.37,1220.0,224.4559,224.4559,224.2404,224.3341,1220.0
2021-04-30 14:50:00,239.32,239.63,239.28,239.45,2146.0,224.2872,224.5777,224.2497,224.409,2146.0
2021-04-30 14:55:00,239.5,239.51,239.32,239.42,2400.0,224.4559,224.4653,224.2872,224.3809,2400.0
2021-04-30 15:00:00,239.45,239.58,239.13,239.13,3321.0,224.409,224.5309,224.1091,224.1091,3321.0
2021-04-30 15:05:00,239.13,239.23,238.75,238.98,3841.0,224.1091,224.2029,223.753,223.9686,3841.0
2021-04-30 15:10:00,239.01,239.01,238.74,238.77,5780.0,223.9967,223.9967,223.7436,223.7718,5780.0
2021-04-30 15:15:00,238.66,238.7,238.57,238.69,3065.0,223.6687,223.7062,223.5843,223.6968,3065.0
2021-04-30 15:20:00,238.66,239.32,238.65,239.32,4776.0,223.6687,224.2872,223.6593,224.2872,4776.0
2021-04-30 15:25:00,239.46,239.46,239.25,239.3,8933.0,224.4184,224.4184,224.2216,224.2685,8933.0
2021-04-30 15:30:00,239.42,239.68,239.4,239.62,6659.0,224.3809,224.6246,224.3622,224.5684,6659.0
2021-04-30 15:35:00,239.6,239.84,239.57,239.8,9582.0,224.5496,224.7745,224.5215,224.7371,9582.0
2021-04-30 15:40:00,239.76,239.96,239.51,239.51,18510.0,224.6996,224.887,224.4653,224.4653,18510.0
2021-04-30 15:45:00,239.53,240.38,239.46,240.36,14574.0,224.484,225.2806,224.4184,225.2619,14574.0
2021-04-30 15:50:00,240.32,240.49,240.18,240.43,35597.0,225.2244,225.3837,225.0932,225.3275,35597.0
2021-04-30 15:55:00,240.36,240.76,240.18,240.41,79248.0,225.2619,225.6368,225.0932,225.3087,79248.0
2021-05-03 09:30:00,240.25,240.64,240.01,240.59,19319.0,225.8629,226.2296,225.6373,226.1826,19319.0
2021-05-03 09:35:00,240.71,240.71,240.0,240.0,7050.0,226.2954,226.2954,225.6279,225.6279,7050.0
2021-05-03 09:40:00,240.13,241.08,240.12,240.99,5754.0,225.7501,226.6432,225.7407,226.5586,5754.0
2021-05-03 09:45:00,241.21,241.4,240.99,241.24,4187.0,226.7654,226.9441,226.5586,226.7937,4187.0
2021-05-03 09:50:00,241.3,241.3,240.74,241.09,3361.0,226.8501,226.8501,226.3236,226.6526,3361.0
2021-05-03 09:55:00,241.09,241.13,240.7,240.95,2380.0,226.6526,226.6902,226.286,226.521,2380.0
2021-05-03 10:00:00,240.7,240.83,240.3,240.83,3768.0,226.286,226.4082,225.9099,226.4082,3768.0
2021-05-03 10:05:00,240.83,240.92,240.52,240.9,9384.0,226.4082,226.4928,226.1168,226.474,9384.0
2021-05-03 10:10:00,240.9,240.9,240.53,240.6,3695.0,226.474,226.474,226.1262,226.192,3695.0
2021-05-03 10:15:00,240.65,240.67,240.52,240.62,2398.0,226.239,226.2578,226.1168,226.2108,2398.0
2021-05-03 10:20:00,240.68,241.0,240.58,241.0,2546.0,226.2672,226.568,226.1732,226.568,2546.0
2021-05-03 10:25:00,241.13,241.59,241.13,241.39,5825.0,226.6902,227.1227,226.6902,226.9347,5825.0
2021-05-03 10:30:00,241.44,241.53,241.28,241.28,3539.0,226.9817,227.0663,226.8313,226.8313,3539.0
2021-05-03 10:35:00,241.35,241.6,241.24,241.43,3700.0,226.8971,227.1321,226.7937,226.9723,3700.0
2021-05-03 10:40:00,241.48,241.65,241.45,241.62,2953.0,227.0193,227.1791,226.9911,227.1509,2953.0
2021-05-03 10:45:00,241.54,241.91,241.4,241.81,7982.0,227.0757,227.4235,226.9441,227.3295,7982.0
2021-05-03 10:50:00,241.8,242.11,241.72,242.01,7640.0,227.3201,227.6116,227.2449,227.5175,7640.0
2021-05-03 10:55:00,241.96,242.1,241.64,241.74,3294.0,227.4705,227.6022,227.1697,227.2637,3294.0
2021-05-03 11:00:00,241.78,241.78,241.47,241.59,3979.0,227.3013,227.3013,227.0099,227.1227,3979.0
2021-05-03 11:05:00,241.58,241.84,241.52,241.77,5639.0,227.1133,227.3577,227.0569,227.2919,5639.0
2021-05-03 11:10:00,241.77,241.81,241.54,241.63,8307.0,227.2919,227.3295,227.0757,227.1603,8307.0
2021-05-03 11:15:00,241.56,241.69,241.53,241.68,5406.0,227.0945,227.2167,227.0663,227.2073,5406.0
2021-05-03 11:20:00,241.67,241.67,241.47,241.56,8145.0,227.1979,227.1979,227.0099,227.0945,8145.0
2021-05-03 11:25:00,241.48,241.59,241.38,241.59,4730.0,227.0193,227.1227,226.9253,227.1227,4730.0
2021-05-03 11:30:00,241.56,243.13,241.56,243.08,41253.0,227.0945,228.5705,227.0945,228.5235,41253.0
2021-05-03 11:35:00,243.1,243.18,242.72,242.73,9650.0,228.5423,228.6175,228.185,228.1944,9650.0
2021-05-03 11:40:00,242.74,243.67,242.7,243.67,55924.0,228.2038,229.0781,228.1662,229.0781,55924.0
2021-05-03 11:45:00,243.64,243.9,243.37,243.48,7676.0,229.0499,229.2944,228.7961,228.8995,7676.0
2021-05-03 11:50:00,243.36,243.42,243.22,243.24,4329.0,228.7867,228.8431,228.6551,228.6739,4329.0
2021-05-03 11:55:00,243.29,243.68,243.29,243.59,11294.0,228.7209,229.0875,228.7209,229.0029,11294.0
2021-05-03 12:00:00,243.65,243.65,243.31,243.37,2530.0,229.0593,229.0593,228.7397,228.7961,2530.0
2021-05-03 12:05:00,243.39,243.39,243.1,243.34,5920.0,228.8149,228.8149,228.5423,228.7679,5920.0
2021-05-03 12:10:00,243.34,243.37,243.16,243.28,4190.0,228.7679,228.7961,228.5987,228.7115,4190.0
2021-05-03 12:15:00,243.26,243.51,243.14,243.14,3652.0,228.6927,228.9277,228.5799,228.5799,3652.0
2021-05-03 12:20:00,243.12,243.44,243.12,243.33,3008.0,228.5611,228.8619,228.5611,228.7585,3008.0
2021-05-03 12:25:00,243.23,243.48,243.22,243.37,3391.0,228.6645,228.8995,228.6551,228.7961,3391.0
2021-05-03 12:30:00,243.43,243.63,243.4,243.56,2283.0,228.8525,229.0405,228.8243,228.9747,2283.0
2021-05-03 12:35:00,243.52,243.54,243.0,243.12,6590.0,228.9371,228.9559,228.4483,228.5611,6590.0
2021-05-03 12:40:00,243.13,243.32,243.13,243.24,4148.0,228.5705,228.7491,228.5705,228.6739,4148.0
2021-05-03 12:45:00,243.2,243.26,243.06,243.14,4273.0,228.6363,228.6927,228.5047,228.5799,4273.0
2021-05-03 12:50:00,243.14,243.29,243.08,243.29,1562.0,228.5799,228.7209,228.5235,228.7209,1562.0
2021-05-03 12:55:00,243.29,243.36,243.24,243.36,1900.0,228.7209,228.7867,228.6739,228.7867,1900.0
2021-05-03 13:00:00,243.35,243.45,243.07,243.11,10944.0,228.7773,228.8713,228.5141,228.5517,10944.0
2021-05-03 13:05:00,243.11,243.45,243.11,243.39,3350.0,228.5517,228.8713,228.5517,228.8149,3350.0
2021-05-03 13:10:00,243.5,244.2,243.5,244.05,7618.0,228.9183,229.5764,228.9183,229.4354,7618.0
2021-05-03 13:15:00,244.12,244.41,243.89,243.89,10766.0,229.5012,229.7738,229.285,229.285,10766.0
2021-05-03 13:20:00,243.92,244.0,243.65,243.65,3433.0,229.3132,229.3884,229.0593,229.0593,3433.0
2021-05-03 13:25:00,243.6,244.04,243.58,244.0,7666.0,229.0123,229.426,228.9935,229.3884,7666.0
2021-05-03 13:30:00,243.93,244.0,243.77,243.84,2155.0,229.3226,229.3884,229.1721,229.238,2155.0
2021-05-03 13:35:00,243.91,243.97,243.86,243.93,2251.0,229.3038,229.3602,229.2568,229.3226,2251.0
2021-05-03 13:40:00,243.93,243.96,243.8,243.91,1603.0,229.3226,229.3508,229.2003,229.3038,1603.0
2021-05-03 13:45:00,243.88,243.88,243.65,243.65,1181.0,229.2756,229.2756,229.0593,229.0593,1181.0
2021-05-03 13:50:00,243.65,243.75,243.61,243.7,1826.0,229.0593,229.1533,229.0217,229.1063,1826.0
2021-05-03 13:55:00,243.86,244.29,243.85,244.29,5574.0,229.2568,229.661,229.2474,229.661,5574.0
2021-05-03 14:00:00,244.26,244.73,244.26,244.67,5285.0,229.6328,230.0747,229.6328,230.0182,5285.0
2021-05-03 14:05:00,244.68,244.75,244.16,244.16,3035.0,230.0277,230.0935,229.5388,229.5388,3035.0
2021-05-03 14:10:00,244.02,244.02,243.68,243.68,1922.0,229.4072,229.4072,229.0875,229.0875,1922.0
2021-05-03 14:15:00,243.78,243.89,243.7,243.74,2231.0,229.1815,229.285,229.1063,229.1439,2231.0
2021-05-03 14:20:00,243.78,243.93,243.69,243.91,1386.0,229.1815,229.3226,229.0969,229.3038,1386.0
2021-05-03 14:25:00,243.91,243.91,243.63,243.63,1058.0,229.3038,229.3038,229.0405,229.0405,1058.0
2021-05-03 14:30:00,243.68,243.73,243.56,243.56,2699.0,229.0875,229.1345,228.9747,228.9747,2699.0
2021-05-03 14:35:00,243.53,243.53,243.23,243.41,4617.0,228.9465,228.9465,228.6645,228.8337,4617.0
2021-05-03 14:40:00,243.53,243.73,243.53,243.69,2321.0,228.9465,229.1345,228.9465,229.0969,2321.0
2021-05-03 14:45:00,243.79,243.98,243.79,243.79,2280.0,229.1909,229.3696,229.1909,229.1909,2280.0
2021-05-03 14:50:00,243.88,244.0,243.84,243.85,2959.0,229.2756,229.3884,229.238,229.2474,2959.0
2021-05-03 14:55:00,243.81,243.88,243.72,243.87,1607.0,229.2097,229.2756,229.1251,229.2662,1607.0
2021-05-03 15:00:00,243.69,243.71,243.46,243.46,2853.0,229.0969,229.1157,228.8807,228.8807,2853.0
2021-05-03 15:05:00,243.52,243.55,243.35,243.36,3105.0,228.9371,228.9653,228.7773,228.7867,3105.0
2021-05-03 15:10:00,243.44,243.47,243.25,243.26,3450.0,228.8619,228.8901,228.6833,228.6927,3450.0
2021-05-03 15:15:00,243.26,243.37,243.23,243.26,3855.0,228.6927,228.7961,228.6645,228.6927,3855.0
2021-05-03 15:20:00,243.26,243.5,243.18,243.33,3775.0,228.6927,228.9183,228.6175,228.7585,3775.0
2021-05-03 15:25:00,243.39,243.55,243.39,243.52,5112.0,228.8149,228.9653,228.8149,228.9371,5112.0
2021-05-03 15:30:00,243.56,243.56,243.19,243.2,6074.0,228.9747,228.9747,228.6269,228.6363,6074.0
2021-05-03 15:35:00,243.17,243.21,242.92,242.92,12852.0,228.6081,228.6457,228.373,228.373,12852.0
2021-05-03 15:40:00,242.91,242.91,242.75,242.78,5222.0,228.3636,228.3636,228.2132,228.2414,5222.0
2021-05-03 15:45:00,242.85,242.91,242.72,242.84,5947.0,228.3072,228.3636,228.185,228.2978,5947.0
2021-05-03 15:50:00,242.78,243.15,242.62,243.04,14072.0,228.2414,228.5893,228.091,228.4859,14072.0
2021-05-03 15:55:00,243.01,243.27,242.8,243.04,46819.0,228.4577,228.7021,228.2602,228.4859,46819.0
2021-05-04 09:30:00,242.29,242.67,241.72,242.66,15864.0,227.7808,228.138,227.2449,228.1286,15864.0
2021-05-04 09:35:00,242.45,242.64,241.78,242.07,6643.0,227.9312,228.1098,227.3013,227.5739,6643.0
2021-05-04 09:40:00,242.22,242.27,241.82,242.05,4050.0,227.715,227.762,227.3389,227.5551,4050.0
2021-05-04 09:45:00,241.95,242.12,241.31,241.34,4725.0,227.4611,227.621,226.8595,226.8877,4725.0
2021-05-04 09:50:00,241.43,241.54,241.05,241.22,4169.0,226.9723,227.0757,226.615,226.7748,4169.0
2021-05-04 09:55:00,241.06,241.11,240.37,240.55,9827.0,226.6244,226.6714,225.9757,226.145,9827.0
2021-05-04 10:00:00,240.46,240.54,240.17,240.25,5315.0,226.0604,226.1356,225.7877,225.8629,5315.0
2021-05-04 10:05:00,240.14,240.43,239.81,240.21,4338.0,225.7595,226.0322,225.4493,225.8253,4338.0
2021-05-04 10:10:00,240.12,240.52,239.96,240.52,4451.0,225.7407,226.1168,225.5903,226.1168,4451.0
2021-05-04 10:15:00,240.76,240.76,240.36,240.66,5462.0,226.3424,226.3424,225.9663,226.2484,5462.0
2021-05-04 10:20:00,240.56,240.62,240.22,240.47,9952.0,226.1544,226.2108,225.8347,226.0698,9952.0
2021-05-04 10:25:00,240.47,241.19,240.47,241.19,6506.0,226.0698,226.7466,226.0698,226.7466,6506.0
2021-05-04 10:30:00,241.15,241.36,241.07,241.36,9966.0,226.709,226.9065,226.6338,226.9065,9966.0
2021-05-04 10:35:00,241.39,241.54,241.3,241.54,3781.0,226.9347,227.0757,226.8501,227.0757,3781.0
2021-05-04 10:40:00,241.62,241.63,241.22,241.43,4133.0,227.1509,227.1603,226.7748,226.9723,4133.0
2021-05-04 10:45:00,241.43,241.45,240.89,241.09,4469.0,226.9723,226.9911,226.4646,226.6526,4469.0
2021-05-04 10:50:00,241.24,241.24,240.92,240.99,2092.0,226.7937,226.7937,226.4928,226.5586,2092.0
2021-05-04 10:55:00,241.2,241.2,240.71,240.97,4841.0,226.756,226.756,226.2954,226.5398,4841.0
2021-05-04 11:00:00,240.94,241.0,240.46,240.84,11617.0,226.5116,226.568,226.0604,226.4176,11617.0
2021-05-04 11:05:00,240.9,241.25,240.47,241.25,15313.0,226.474,226.8031,226.0698,226.8031,15313.0
2021-05-04 11:10:00,241.19,241.24,240.58,240.73,5524.0,226.7466,226.7937,226.1732,226.3142,5524.0
2021-05-04 11:15:00,240.59,240.99,240.58,240.99,1956.0,226.1826,226.5586,226.1732,226.5586,1956.0
2021-05-04 11:20:00,240.99,241.29,240.87,241.08,2203.0,226.5586,226.8407,226.4458,226.6432,2203.0
2021-05-04 11:25:00,241.0,241.49,240.8,241.49,3876.0,226.568,227.0287,226.38,227.0287,3876.0
2021-05-04 11:30:00,241.44,241.67,241.37,241.55,4816.0,226.9817,227.1979,226.9159,227.0851,4816.0
2021-05-04 11:35:00,241.47,241.67,241.41,241.62,1100.0,227.0099,227.1979,226.9535,227.1509,1100.0
2021-05-04 11:40:00,241.57,241.57,241.29,241.38,1400.0,227.1039,227.1039,226.8407,226.9253,1400.0
2021-05-04 11:45:00,241.17,241.17,240.86,241.06,3344.0,226.7278,226.7278,226.4364,226.6244,3344.0
2021-05-04 11:50:00,241.24,241.32,240.98,241.04,5498.0,226.7937,226.8689,226.5492,226.6056,5498.0
2021-05-04 11:55:00,241.1,241.14,240.88,241.08,7649.0,226.662,226.6996,226.4552,226.6432,7649.0
2021-05-04 12:00:00,241.0,241.39,241.0,241.3,3202.0,226.568,226.9347,226.568,226.8501,3202.0
2021-05-04 12:05:00,241.23,241.29,240.87,240.89,4883.0,226.7842,226.8407,226.4458,226.4646,4883.0
2021-05-04 12:10:00,240.9,241.14,240.89,241.06,3326.0,226.474,226.6996,226.4646,226.6244,3326.0
2021-05-04 12:15:00,241.13,241.35,241.05,241.18,5109.0,226.6902,226.8971,226.615,226.7372,5109.0
2021-05-04 12:20:00,241.28,241.28,241.1,241.17,2289.0,226.8313,226.8313,226.662,226.7278,2289.0
2021-05-04 12:25:00,241.05,241.26,241.01,241.19,3696.0,226.615,226.8125,226.5774,226.7466,3696.0
2021-05-04 12:30:00,241.12,241.17,240.9,240.9,3155.0,226.6808,226.7278,226.474,226.474,3155.0
2021-05-04 12:35:00,240.91,241.18,240.84,240.9,2811.0,226.4834,226.7372,226.4176,226.474,2811.0
2021-05-04 12:40:00,240.6,240.91,240.6,240.8,3621.0,226.192,226.4834,226.192,226.38,3621.0
2021-05-04 12:45:00,240.8,240.8,240.6,240.61,1000.0,226.38,226.38,226.192,226.2014,1000.0
2021-05-04 12:50:00,240.63,240.76,240.48,240.49,4238.0,226.2202,226.3424,226.0792,226.0886,4238.0
2021-05-04 12:55:00,240.45,240.7,240.44,240.59,4390.0,226.051,226.286,226.0416,226.1826,4390.0
2021-05-04 13:00:00,240.64,240.77,240.35,240.73,9702.0,226.2296,226.3518,225.9569,226.3142,9702.0
2021-05-04 13:05:00,240.73,240.8,240.58,240.69,1701.0,226.3142,226.38,226.1732,226.2766,1701.0
2021-05-04 13:10:00,240.59,240.7,240.43,240.7,3904.0,226.1826,226.286,226.0322,226.286,3904.0
2021-05-04 13:15:00,240.73,240.83,240.35,240.64,4118.0,226.3142,226.4082,225.9569,226.2296,4118.0
2021-05-04 13:20:00,240.64,240.89,240.64,240.82,4450.0,226.2296,226.4646,226.2296,226.3988,4450.0
2021-05-04 13:25:00,240.81,241.01,240.81,240.84,2624.0,226.3894,226.5774,226.3894,226.4176,2624.0
2021-05-04 13:30:00,240.91,241.08,240.86,241.08,1735.0,226.4834,226.6432,226.4364,226.6432,1735.0
2021-05-04 13:35:00,240.99,241.08,240.9,241.05,3180.0,226.5586,226.6432,226.474,226.615,3180.0
2021-05-04 13:40:00,240.94,241.27,240.94,241.19,5304.0,226.5116,226.8219,226.5116,226.7466,5304.0
2021-05-04 13:45:00,241.23,241.36,241.14,241.27,3050.0,226.7842,226.9065,226.6996,226.8219,3050.0
2021-05-04 13:50:00,241.12,241.27,241.04,241.21,3041.0,226.6808,226.8219,226.6056,226.7654,3041.0
2021-05-04 13:55:00,241.21,241.37,241.13,241.28,2100.0,226.7654,226.9159,226.6902,226.8313,2100.0
2021-05-04 14:00:00,241.28,241.54,241.07,241.54,5677.0,226.8313,227.0757,226.6338,227.0757,5677.0
2021-05-04 14:05:00,241.6,241.74,241.46,241.57,4764.0,227.1321,227.2637,227.0005,227.1039,4764.0
2021-05-04 14:10:00,241.72,241.72,241.22,241.26,3949.0,227.2449,227.2449,226.7748,226.8125,3949.0
2021-05-04 14:15:00,241.25,241.27,241.09,241.09,1800.0,226.8031,226.8219,226.6526,226.6526,1800.0
2021-05-04 14:20:00,240.99,241.06,240.78,240.91,4463.0,226.5586,226.6244,226.3612,226.4834,4463.0
2021-05-04 14:25:00,240.93,241.09,240.92,241.09,3039.0,226.5022,226.6526,226.4928,226.6526,3039.0
2021-05-04 14:30:00,241.09,241.21,241.09,241.11,4256.0,226.6526,226.7654,226.6526,226.6714,4256.0
2021-05-04 14:35:00,241.12,241.28,241.12,241.23,4906.0,226.6808,226.8313,226.6808,226.7842,4906.0
2021-05-04 14:40:00,241.05,241.3,241.01,241.21,5586.0,226.615,226.8501,226.5774,226.7654,5586.0
2021-05-04 14:45:00,241.21,241.28,240.87,241.27,10036.0,226.7654,226.8313,226.4458,226.8219,10036.0
2021-05-04 14:50:00,241.34,241.57,241.32,241.52,3015.0,226.8877,227.1039,226.8689,227.0569,3015.0
2021-05-04 14:55:00,241.51,241.56,241.23,241.23,5791.0,227.0475,227.0945,226.7842,226.7842,5791.0
2021-05-04 15:00:00,241.24,241.45,241.22,241.45,2301.0,226.7937,226.9911,226.7748,226.9911,2301.0
2021-05-04 15:05:00,241.45,241.45,240.91,241.02,4057.0,226.9911,226.9911,226.4834,226.5868,4057.0
2021-05-04 15:10:00,241.04,241.12,240.83,240.83,3893.0,226.6056,226.6808,226.4082,226.4082,3893.0
2021-05-04 15:15:00,240.91,240.98,240.69,240.69,4543.0,226.4834,226.5492,226.2766,226.2766,4543.0
2021-05-04 15:20:00,240.75,240.76,240.13,240.13,4178.0,226.333,226.3424,225.7501,225.7501,4178.0
2021-05-04 15:25:00,240.19,240.2,239.93,239.96,7474.0,225.8065,225.8159,225.5621,225.5903,7474.0
2021-05-04 15:30:00,239.95,240.25,239.76,240.25,6797.0,225.5809,225.8629,225.4023,225.8629,6797.0
2021-05-04 15:35:00,240.25,240.32,240.01,240.26,7815.0,225.8629,225.9287,225.6373,225.8723,7815.0
2021-05-04 15:40:00,240.27,240.34,239.68,239.68,8483.0,225.8817,225.9475,225.3271,225.3271,8483.0
2021-05-04 15:45:00,239.73,239.96,239.5,239.59,17487.0,225.3741,225.5903,225.1578,225.2425,17487.0
2021-05-04 15:50:00,239.55,240.2,239.55,240.18,23439.0,225.2049,225.8159,225.2049,225.7971,23439.0
2021-05-04 15:55:00,240.21,240.34,239.85,240.0,75443.0,225.8253,225.9475,225.4869,225.6279,75443.0
2021-05-05 09:30:00,240.41,240.57,240.0,240.09,15670.0,226.0134,226.1638,225.6279,225.7125,15670.0
2021-05-05 09:35:00,240.3,240.82,240.3,240.82,2529.0,225.9099,226.3988,225.9099,226.3988,2529.0
2021-05-05 09:40:00,240.81,240.93,240.56,240.77,3457.0,226.3894,226.5022,226.1544,226.3518,3457.0
2021-05-05 09:45:00,240.77,241.37,240.76,241.37,2403.0,226.3518,226.9159,226.3424,226.9159,2403.0
2021-05-05 09:50:00,241.37,242.17,241.34,241.73,5231.0,226.9159,227.668,226.8877,227.2543,5231.0
2021-05-05 09:55:00,242.01,242.36,241.85,242.19,4244.0,227.5175,227.8466,227.3671,227.6868,4244.0
2021-05-05 10:00:00,242.19,242.2,241.17,241.17,3125.0,227.6868,227.6962,226.7278,226.7278,3125.0
2021-05-05 10:05:00,241.44,241.5,241.14,241.36,2659.0,226.9817,227.0381,226.6996,226.9065,2659.0
2021-05-05 10:10:00,241.65,241.82,241.58,241.79,3007.0,227.1791,227.3389,227.1133,227.3107,3007.0
2021-05-05 10:15:00,241.73,241.73,241.32,241.32,1467.0,227.2543,227.2543,226.8689,226.8689,1467.0
2021-05-05 10:20:00,241.09,241.09,240.76,240.85,2281.0,226.6526,226.6526,226.3424,226.427,2281.0
2021-05-05 10:25:00,240.85,241.0,240.72,240.95,1000.0,226.427,226.568,226.3048,226.521,1000.0
2021-05-05 10:30:00,240.95,240.97,240.82,240.91,2300.0,226.521,226.5398,226.3988,226.4834,2300.0
2021-05-05 10:35:00,240.91,240.91,240.74,240.74,1541.0,226.4834,226.4834,226.3236,226.3236,1541.0
2021-05-05 10:40:00,240.66,240.67,240.4,240.51,2119.0,226.2484,226.2578,226.004,226.1074,2119.0
2021-05-05 10:45:00,240.51,241.18,240.37,241.18,7080.0,226.1074,226.7372,225.9757,226.7372,7080.0
2021-05-05 10:50:00,241.16,241.3,241.15,241.16,3044.0,226.7184,226.8501,226.709,226.7184,3044.0
2021-05-05 10:55:00,241.31,241.4,241.03,241.03,2521.0,226.8595,226.9441,226.5962,226.5962,2521.0
2021-05-05 11:00:00,240.88,241.0,240.79,240.87,2653.0,226.4552,226.568,226.3706,226.4458,2653.0
2021-05-05 11:05:00,240.86,241.07,240.86,240.93,3757.0,226.4364,226.6338,226.4364,226.5022,3757.0
2021-05-05 11:10:00,240.93,240.98,240.79,240.83,800.0,226.5022,226.5492,226.3706,226.4082,800.0
2021-05-05 11:15:00,240.88,240.97,240.72,240.72,3512.0,226.4552,226.5398,226.3048,226.3048,3512.0
2021-05-05 11:20:00,240.81,240.92,240.8,240.85,1487.0,226.3894,226.4928,226.38,226.427,1487.0
2021-05-05 11:25:00,240.87,240.89,240.8,240.8,951.0,226.4458,226.4646,226.38,226.38,951.0
2021-05-05 11:30:00,240.89,240.9,240.71,240.78,2196.0,226.4646,226.474,226.2954,226.3612,2196.0
2021-05-05 11:35:00,240.7,240.72,240.58,240.64,2469.0,226.286,226.3048,226.1732,226.2296,2469.0
2021-05-05 11:40:00,240.59,240.99,240.59,240.97,2098.0,226.1826,226.5586,226.1826,226.5398,2098.0
2021-05-05 11:45:00,240.91,241.0,240.66,240.77,3301.0,226.4834,226.568,226.2484,226.3518,3301.0
2021-05-05 11:50:00,240.76,240.82,240.75,240.75,800.0,226.3424,226.3988,226.333,226.333,800.0
2021-05-05 11:55:00,240.74,240.84,240.72,240.76,2460.0,226.3236,226.4176,226.3048,226.3424,2460.0
2021-05-05 12:00:00,240.85,240.92,240.79,240.83,1005.0,226.427,226.4928,226.3706,226.4082,1005.0
2021-05-05 12:05:00,240.73,240.73,240.56,240.62,1332.0,226.3142,226.3142,226.1544,226.2108,1332.0
2021-05-05 12:10:00,240.65,240.71,240.5,240.5,4498.0,226.239,226.2954,226.098,226.098,4498.0
2021-05-05 12:15:00,240.56,240.68,240.52,240.52,2321.0,226.1544,226.2672,226.1168,226.1168,2321.0
2021-05-05 12:20:00,240.59,240.64,240.59,240.64,1675.0,226.1826,226.2296,226.1826,226.2296,1675.0
2021-05-05 12:25:00,240.72,240.75,240.61,240.62,1230.0,226.3048,226.333,226.2014,226.2108,1230.0
2021-05-05 12:30:00,240.68,240.85,240.68,240.72,1301.0,226.2672,226.427,226.2672,226.3048,1301.0
2021-05-05 12:35:00,240.81,240.82,240.52,240.53,2469.0,226.3894,226.3988,226.1168,226.1262,2469.0
2021-05-05 12:40:00,240.53,240.53,240.23,240.27,3263.0,226.1262,226.1262,225.8441,225.8817,3263.0
2021-05-05 12:45:00,240.37,240.56,240.37,240.56,1087.0,225.9757,226.1544,225.9757,226.1544,1087.0
2021-05-05 12:50:00,240.48,240.55,240.39,240.55,800.0,226.0792,226.145,225.9946,226.145,800.0
2021-05-05 12:55:00,240.55,240.55,240.31,240.31,1314.0,226.145,226.145,225.9193,225.9193,1314.0
2021-05-05 13:00:00,240.5,240.6,240.48,240.57,1496.0,226.098,226.192,226.0792,226.1638,1496.0
2021-05-05 13:05:00,240.61,240.68,240.6,240.6,817.0,226.2014,226.2672,226.192,226.192,817.0
2021-05-05 13:10:00,240.53,240.61,240.53,240.6,1918.0,226.1262,226.2014,226.1262,226.192,1918.0
2021-05-05 13:15:00,240.47,240.51,240.35,240.44,1520.0,226.0698,226.1074,225.9569,226.0416,1520.0
2021-05-05 13:20:00,240.44,240.71,240.44,240.62,2811.0,226.0416,226.2954,226.0416,226.2108,2811.0
2021-05-05 13:25:00,240.55,240.61,240.41,240.61,1100.0,226.145,226.2014,226.0134,226.2014,1100.0
2021-05-05 13:30:00,240.51,240.7,240.51,240.7,2300.0,226.1074,226.286,226.1074,226.286,2300.0
2021-05-05 13:35:00,240.65,240.66,240.52,240.52,2729.0,226.239,226.2484,226.1168,226.1168,2729.0
2021-05-05 13:40:00,240.55,240.69,240.5,240.59,3066.0,226.145,226.2766,226.098,226.1826,3066.0
2021-05-05 13:45:00,240.63,240.72,240.56,240.71,1108.0,226.2202,226.3048,226.1544,226.2954,1108.0
2021-05-05 13:50:00,240.61,240.68,240.55,240.64,2000.0,226.2014,226.2672,226.145,226.2296,2000.0
2021-05-05 13:55:00,240.55,240.55,240.42,240.51,2524.0,226.145,226.145,226.0228,226.1074,2524.0
2021-05-05 14:00:00,240.52,240.66,240.51,240.66,2717.0,226.1168,226.2484,226.1074,226.2484,2717.0
2021-05-05 14:05:00,240.69,240.76,240.68,240.71,1717.0,226.2766,226.3424,226.2672,226.2954,1717.0
2021-05-05 14:10:00,240.77,240.82,240.66,240.82,2717.0,226.3518,226.3988,226.2484,226.3988,2717.0
2021-05-05 14:15:00,240.76,240.82,240.5,240.69,5713.0,226.3424,226.3988,226.098,226.2766,5713.0
2021-05-05 14:20:00,240.7,240.81,240.7,240.81,585.0,226.286,226.3894,226.286,226.3894,585.0
2021-05-05 14:25:00,240.86,240.86,240.69,240.76,1281.0,226.4364,226.4364,226.2766,226.3424,1281.0
2021-05-05 14:30:00,240.81,240.96,240.81,240.96,1556.0,226.3894,226.5304,226.3894,226.5304,1556.0
2021-05-05 14:35:00,240.94,241.03,240.73,240.73,2729.0,226.5116,226.5962,226.3142,226.3142,2729.0
2021-05-05 14:40:00,240.8,240.89,240.79,240.83,2197.0,226.38,226.4646,226.3706,226.4082,2197.0
2021-05-05 14:45:00,240.75,241.06,240.75,241.06,2135.0,226.333,226.6244,226.333,226.6244,2135.0
2021-05-05 14:50:00,241.06,241.06,240.83,240.84,1631.0,226.6244,226.6244,226.4082,226.4176,1631.0
2021-05-05 14:55:00,240.88,240.9,240.62,240.63,2800.0,226.4552,226.474,226.2108,226.2202,2800.0
2021-05-05 15:00:00,240.62,240.69,240.44,240.51,4488.0,226.2108,226.2766,226.0416,226.1074,4488.0
2021-05-05 15:05:00,240.55,240.69,240.46,240.51,4083.0,226.145,226.2766,226.0604,226.1074,4083.0
2021-05-05 15:10:00,240.5,240.59,240.45,240.45,1400.0,226.098,226.1826,226.051,226.051,1400.0
2021-05-05 15:15:00,240.49,240.56,240.3,240.3,3050.0,226.0886,226.1544,225.9099,225.9099,3050.0
2021-05-05 15:20:00,240.3,240.3,240.0,240.06,4580.0,225.9099,225.9099,225.6279,225.6843,4580.0
2021-05-05 15:25:00,239.93,240.21,239.9,240.14,3968.0,225.5621,225.8253,225.5339,225.7595,3968.0
2021-05-05 15:30:00,240.11,240.18,239.87,240.0,7382.0,225.7313,225.7971,225.5057,225.6279,7382.0
2021-05-05 15:35:00,240.04,240.08,239.86,239.93,6051.0,225.6655,225.7031,225.4963,225.5621,6051.0
2021-05-05 15:40:00,239.93,240.09,239.66,240.03,12987.0,225.5621,225.7125,225.3083,225.6561,12987.0
2021-05-05 15:45:00,240.02,240.05,239.5,239.52,11819.0,225.6467,225.6749,225.1578,225.1767,11819.0
2021-05-05 15:50:00,239.64,239.82,239.49,239.78,14776.0,225.2895,225.4587,225.1484,225.4211,14776.0
2021-05-05 15:55:00,239.78,239.86,239.45,239.69,29725.0,225.4211,225.4963,225.1108,225.3365,29725.0
2021-05-06 09:30:00,240.72,240.86,240.16,240.79,8130.0,226.3048,226.4364,225.7783,226.3706,8130.0
2021-05-06 09:35:00,240.96,241.37,240.88,241.0,3038.0,226.5304,226.9159,226.4552,226.568,3038.0
2021-05-06 09:40:00,241.13,241.13,240.33,240.33,3785.0,226.6902,226.6902,225.9381,225.9381,3785.0
2021-05-06 09:45:00,240.05,240.11,239.71,239.77,3257.0,225.6749,225.7313,225.3553,225.4117,3257.0
2021-05-06 09:50:00,239.86,240.35,239.74,240.13,3596.0,225.4963,225.9569,225.3835,225.7501,3596.0
2021-05-06 09:55:00,240.01,240.01,239.35,239.35,2800.0,225.6373,225.6373,225.0168,225.0168,2800.0
2021-05-06 10:00:00,238.99,239.46,238.96,239.18,8917.0,224.6784,225.1202,224.6502,224.857,8917.0
2021-05-06 10:05:00,239.1,239.1,238.33,238.33,7392.0,224.7818,224.7818,224.0579,224.0579,7392.0
2021-05-06 10:10:00,238.33,238.6,238.02,238.16,5290.0,224.0579,224.3117,223.7665,223.8981,5290.0
2021-05-06 10:15:00,238.39,238.62,238.13,238.13,4700.0,224.1143,224.3305,223.8699,223.8699,4700.0
2021-05-06 10:20:00,238.22,238.25,237.81,238.25,7903.0,223.9545,223.9827,223.5691,223.9827,7903.0
2021-05-06 10:25:00,238.1,238.1,237.73,237.97,4107.0,223.8417,223.8417,223.4938,223.7195,4107.0
2021-05-06 10:30:00,237.96,238.4,237.96,238.4,4973.0,223.7101,224.1237,223.7101,224.1237,4973.0
2021-05-06 10:35:00,238.64,238.88,238.64,238.82,4897.0,224.3493,224.575,224.3493,224.5186,4897.0
2021-05-06 10:40:00,238.82,239.02,238.74,239.0,5621.0,224.5186,224.7066,224.4434,224.6878,5621.0
2021-05-06 10:45:00,238.99,239.13,238.99,239.13,814.0,224.6784,224.81,224.6784,224.81,814.0
2021-05-06 10:50:00,239.14,239.25,239.09,239.25,1008.0,224.8194,224.9228,224.7724,224.9228,1008.0
2021-05-06 10:55:00,239.18,239.19,238.99,239.14,2702.0,224.857,224.8664,224.6784,224.8194,2702.0
2021-05-06 11:00:00,239.25,239.29,238.96,239.04,4063.0,224.9228,224.9604,224.6502,224.7254,4063.0
2021-05-06 11:05:00,239.0,239.05,238.86,238.95,3657.0,224.6878,224.7348,224.5562,224.6408,3657.0
2021-05-06 11:10:00,238.97,239.0,238.85,238.88,2158.0,224.6596,224.6878,224.5468,224.575,2158.0
2021-05-06 11:15:00,238.97,239.04,238.86,238.88,3654.0,224.6596,224.7254,224.5562,224.575,3654.0
2021-05-06 11:20:00,238.93,239.41,238.92,239.41,1897.0,224.622,225.0732,224.6126,225.0732,1897.0
2021-05-06 11:25:00,239.34,239.91,239.32,239.91,2132.0,225.0074,225.5433,224.9886,225.5433,2132.0
2021-05-06 11:30:00,239.91,240.67,239.91,240.63,6640.0,225.5433,226.2578,225.5433,226.2202,6640.0
2021-05-06 11:35:00,240.72,241.12,240.71,240.83,3951.0,226.3048,226.6808,226.2954,226.4082,3951.0
2021-05-06 11:40:00,240.83,241.58,240.83,241.47,4683.0,226.4082,227.1133,226.4082,227.0099,4683.0
2021-05-06 11:45:00,241.35,241.36,241.15,241.35,3176.0,226.8971,226.9065,226.709,226.8971,3176.0
2021-05-06 11:50:00,241.32,241.32,241.03,241.18,5845.0,226.8689,226.8689,226.5962,226.7372,5845.0
2021-05-06 11:55:00,241.23,241.24,241.07,241.15,3345.0,226.7842,226.7937,226.6338,226.709,3345.0
2021-05-06 12:00:00,241.22,241.69,241.18,241.46,2665.0,226.7748,227.2167,226.7372,227.0005,2665.0
2021-05-06 12:05:00,241.46,241.55,241.13,241.13,3203.0,227.0005,227.0851,226.6902,226.6902,3203.0
2021-05-06 12:10:00,241.13,241.26,241.12,241.26,400.0,226.6902,226.8125,226.6808,226.8125,400.0
2021-05-06 12:15:00,241.26,241.26,240.91,241.04,2202.0,226.8125,226.8125,226.4834,226.6056,2202.0
2021-05-06 12:20:00,241.09,241.12,240.88,241.0,3030.0,226.6526,226.6808,226.4552,226.568,3030.0
2021-05-06 12:25:00,241.08,241.5,241.07,241.38,4933.0,226.6432,227.0381,226.6338,226.9253,4933.0
2021-05-06 12:30:00,241.34,241.34,240.98,241.14,5888.0,226.8877,226.8877,226.5492,226.6996,5888.0
2021-05-06 12:35:00,241.06,241.06,240.79,240.94,3248.0,226.6244,226.6244,226.3706,226.5116,3248.0
2021-05-06 12:40:00,240.85,241.1,240.84,241.1,1800.0,226.427,226.662,226.4176,226.662,1800.0
2021-05-06 12:45:00,241.1,241.32,241.07,241.11,3416.0,226.662,226.8689,226.6338,226.6714,3416.0
2021-05-06 12:50:00,241.11,241.24,241.03,241.18,1830.0,226.6714,226.7937,226.5962,226.7372,1830.0
2021-05-06 12:55:00,241.05,241.27,241.04,241.1,2576.0,226.615,226.8219,226.6056,226.662,2576.0
2021-05-06 13:00:00,241.01,241.23,241.0,241.1,7323.0,226.5774,226.7842,226.568,226.662,7323.0
2021-05-06 13:05:00,241.04,241.42,241.04,241.41,2181.0,226.6056,226.9629,226.6056,226.9535,2181.0
2021-05-06 13:10:00,241.45,241.45,240.8,240.82,8922.0,226.9911,226.9911,226.38,226.3988,8922.0
2021-05-06 13:15:00,240.89,240.91,240.7,240.75,3417.0,226.4646,226.4834,226.286,226.333,3417.0
2021-05-06 13:20:00,240.77,240.89,240.66,240.66,2501.0,226.3518,226.4646,226.2484,226.2484,2501.0
2021-05-06 13:25:00,240.87,240.99,240.76,240.77,2789.0,226.4458,226.5586,226.3424,226.3518,2789.0
2021-05-06 13:30:00,240.81,240.82,240.73,240.73,1800.0,226.3894,226.3988,226.3142,226.3142,1800.0
2021-05-06 13:35:00,240.7,240.79,240.4,240.44,3890.0,226.286,226.3706,226.004,226.0416,3890.0
2021-05-06 13:40:00,240.44,240.48,240.39,240.48,1800.0,226.0416,226.0792,225.9946,226.0792,1800.0
2021-05-06 13:45:00,240.64,240.65,240.48,240.51,3462.0,226.2296,226.239,226.0792,226.1074,3462.0
2021-05-06 13:50:00,240.53,240.79,240.42,240.55,4534.0,226.1262,226.3706,226.0228,226.145,4534.0
2021-05-06 13:55:00,240.55,240.55,240.09,240.14,4674.0,226.145,226.145,225.7125,225.7595,4674.0
2021-05-06 14:00:00,240.04,240.04,239.55,239.71,5418.0,225.6655,225.6655,225.2049,225.3553,5418.0
2021-05-06 14:05:00,239.71,239.81,239.56,239.69,2921.0,225.3553,225.4493,225.2143,225.3365,2921.0
2021-05-06 14:10:00,239.67,240.0,239.66,239.7,3874.0,225.3177,225.6279,225.3083,225.3459,3874.0
2021-05-06 14:15:00,239.81,239.81,239.52,239.63,2151.0,225.4493,225.4493,225.1767,225.2801,2151.0
2021-05-06 14:20:00,239.53,239.87,239.45,239.69,1710.0,225.1861,225.5057,225.1108,225.3365,1710.0
2021-05-06 14:25:00,239.7,239.71,239.42,239.42,3791.0,225.3459,225.3553,225.0826,225.0826,3791.0
2021-05-06 14:30:00,239.47,239.66,239.47,239.5,3451.0,225.1296,225.3083,225.1296,225.1578,3451.0
2021-05-06 14:35:00,239.53,239.55,239.31,239.31,4774.0,225.1861,225.2049,224.9792,224.9792,4774.0
2021-05-06 14:40:00,239.31,239.35,238.97,239.06,5132.0,224.9792,225.0168,224.6596,224.7442,5132.0
2021-05-06 14:45:00,238.98,239.27,238.97,239.26,3396.0,224.669,224.9416,224.6596,224.9322,3396.0
2021-05-06 14:50:00,239.28,239.55,239.15,239.44,7330.0,224.951,225.2049,224.8288,225.1014,7330.0
2021-05-06 14:55:00,239.43,239.47,239.19,239.3,4336.0,225.092,225.1296,224.8664,224.9698,4336.0
2021-05-06 15:00:00,239.23,239.43,239.22,239.37,3200.0,224.904,225.092,224.8946,225.0356,3200.0
2021-05-06 15:05:00,239.41,239.48,239.2,239.42,4212.0,225.0732,225.139,224.8758,225.0826,4212.0
2021-05-06 15:10:00,239.56,239.75,239.46,239.65,3280.0,225.2143,225.3929,225.1202,225.2989,3280.0
2021-05-06 15:15:00,239.65,239.87,239.65,239.87,4636.0,225.2989,225.5057,225.2989,225.5057,4636.0
2021-05-06 15:20:00,239.8,239.8,239.53,239.65,5080.0,225.4399,225.4399,225.1861,225.2989,5080.0
2021-05-06 15:25:00,239.65,239.97,239.63,239.89,4641.0,225.2989,225.5997,225.2801,225.5245,4641.0
2021-05-06 15:30:00,239.94,240.32,239.93,240.32,6786.0,225.5715,225.9287,225.5621,225.9287,6786.0
2021-05-06 15:35:00,240.25,240.87,240.25,240.86,6482.0,225.8629,226.4458,225.8629,226.4364,6482.0
2021-05-06 15:40:00,240.87,241.27,240.87,241.15,8589.0,226.4458,226.8219,226.4458,226.709,8589.0
2021-05-06 15:45:00,241.18,241.19,240.91,241.0,8984.0,226.7372,226.7466,226.4834,226.568,8984.0
2021-05-06 15:50:00,241.03,241.54,240.86,240.86,21170.0,226.5962,227.0757,226.4364,226.4364,21170.0
2021-05-06 15:55:00,240.85,241.62,240.81,241.45,50615.0,226.427,227.1509,226.3894,226.9911,50615.0
2021-05-07 09:30:00,240.62,240.87,240.13,240.65,13537.0,226.2108,226.4458,225.7501,226.239,13537.0
2021-05-07 09:35:00,240.73,240.78,240.25,240.34,1002.0,226.3142,226.3612,225.8629,225.9475,1002.0
2021-05-07 09:40:00,240.5,241.88,240.33,241.42,5006.0,226.098,227.3953,225.9381,226.9629,5006.0
2021-05-07 09:45:00,241.48,241.78,241.33,241.33,5685.0,227.0193,227.3013,226.8783,226.8783,5685.0
2021-05-07 09:50:00,241.36,241.93,241.2,241.93,3555.0,226.9065,227.4423,226.756,227.4423,3555.0
2021-05-07 09:55:00,241.97,242.27,241.97,241.97,1159.0,227.4799,227.762,227.4799,227.4799,1159.0
2021-05-07 10:00:00,242.02,242.18,241.84,242.01,3929.0,227.5269,227.6774,227.3577,227.5175,3929.0
2021-05-07 10:05:00,242.0,242.03,241.72,241.96,5594.0,227.5081,227.5363,227.2449,227.4705,5594.0
2021-05-07 10:10:00,242.1,242.49,242.06,242.28,4286.0,227.6022,227.9688,227.5645,227.7714,4286.0
2021-05-07 10:15:00,242.28,242.33,242.13,242.23,2019.0,227.7714,227.8184,227.6304,227.7244,2019.0
2021-05-07 10:20:00,242.36,242.5,242.27,242.46,3370.0,227.8466,227.9782,227.762,227.9406,3370.0
2021-05-07 10:25:00,242.41,242.5,241.85,241.85,3960.0,227.8936,227.9782,227.3671,227.3671,3960.0
2021-05-07 10:30:00,241.94,242.0,241.73,241.96,1860.0,227.4517,227.5081,227.2543,227.4705,1860.0
2021-05-07 10:35:00,241.86,241.86,241.58,241.6,2321.0,227.3765,227.3765,227.1133,227.1321,2321.0
2021-05-07 10:40:00,241.57,241.72,241.46,241.72,3026.0,227.1039,227.2449,227.0005,227.2449,3026.0
2021-05-07 10:45:00,241.75,241.86,241.64,241.67,2477.0,227.2731,227.3765,227.1697,227.1979,2477.0
2021-05-07 10:50:00,241.71,241.77,241.52,241.64,1145.0,227.2355,227.2919,227.0569,227.1697,1145.0
2021-05-07 10:55:00,241.57,241.59,241.27,241.59,4080.0,227.1039,227.1227,226.8219,227.1227,4080.0
2021-05-07 11:00:00,241.46,241.46,241.2,241.42,1327.0,227.0005,227.0005,226.756,226.9629,1327.0
2021-05-07 11:05:00,241.54,241.73,241.51,241.73,2590.0,227.0757,227.2543,227.0475,227.2543,2590.0
2021-05-07 11:10:00,241.73,242.36,241.73,242.12,7810.0,227.2543,227.8466,227.2543,227.621,7810.0
2021-05-07 11:15:00,242.13,242.13,241.67,241.67,1964.0,227.6304,227.6304,227.1979,227.1979,1964.0
2021-05-07 11:20:00,241.7,241.85,241.61,241.85,1250.0,227.2261,227.3671,227.1415,227.3671,1250.0
2021-05-07 11:25:00,241.76,241.85,241.75,241.79,800.0,227.2825,227.3671,227.2731,227.3107,800.0
2021-05-07 11:30:00,241.87,241.91,241.72,241.77,2356.0,227.3859,227.4235,227.2449,227.2919,2356.0
2021-05-07 11:35:00,241.73,241.83,241.71,241.83,1622.0,227.2543,227.3483,227.2355,227.3483,1622.0
2021-05-07 11:40:00,241.79,242.04,241.71,241.88,10487.0,227.3107,227.5457,227.2355,227.3953,10487.0
2021-05-07 11:45:00,241.87,241.87,241.06,241.06,3566.0,227.3859,227.3859,226.6244,226.6244,3566.0
2021-05-07 11:50:00,241.16,241.19,240.99,241.09,3039.0,226.7184,226.7466,226.5586,226.6526,3039.0
2021-05-07 11:55:00,241.14,241.47,241.14,241.47,2340.0,226.6996,227.0099,226.6996,227.0099,2340.0
2021-05-07 12:00:00,241.4,241.49,241.19,241.22,3253.0,226.9441,227.0287,226.7466,226.7748,3253.0
2021-05-07 12:05:00,241.22,241.47,241.16,241.33,1928.0,226.7748,227.0099,226.7184,226.8783,1928.0
2021-05-07 12:10:00,241.23,241.25,241.14,241.25,1175.0,226.7842,226.8031,226.6996,226.8031,1175.0
2021-05-07 12:15:00,241.21,241.21,240.77,240.77,1210.0,226.7654,226.7654,226.3518,226.3518,1210.0
2021-05-07 12:20:00,240.82,240.86,240.61,240.86,801.0,226.3988,226.4364,226.2014,226.4364,801.0
2021-05-07 12:25:00,240.85,241.07,240.78,240.79,1723.0,226.427,226.6338,226.3612,226.3706,1723.0
2021-05-07 12:30:00,240.82,240.86,240.69,240.86,2025.0,226.3988,226.4364,226.2766,226.4364,2025.0
2021-05-07 12:35:00,240.95,240.95,240.8,240.91,925.0,226.521,226.521,226.38,226.4834,925.0
2021-05-07 12:40:00,240.87,241.0,240.78,240.91,1711.0,226.4458,226.568,226.3612,226.4834,1711.0
2021-05-07 12:45:00,240.96,240.96,240.51,240.51,3217.0,226.5304,226.5304,226.1074,226.1074,3217.0
2021-05-07 12:50:00,240.47,240.56,240.21,240.4,4357.0,226.0698,226.1544,225.8253,226.004,4357.0
2021-05-07 12:55:00,240.27,240.45,240.27,240.35,1570.0,225.8817,226.051,225.8817,225.9569,1570.0
2021-05-07 13:00:00,240.46,240.64,240.43,240.6,1200.0,226.0604,226.2296,226.0322,226.192,1200.0
2021-05-07 13:05:00,240.63,240.63,240.36,240.46,2055.0,226.2202,226.2202,225.9663,226.0604,2055.0
2021-05-07 13:10:00,240.46,240.57,240.41,240.49,1135.0,226.0604,226.1638,226.0134,226.0886,1135.0
2021-05-07 13:15:00,240.47,240.47,240.31,240.32,1718.0,226.0698,226.0698,225.9193,225.9287,1718.0
2021-05-07 13:20:00,240.39,240.4,240.18,240.28,1770.0,225.9946,226.004,225.7971,225.8911,1770.0
2021-05-07 13:25:00,240.38,240.4,240.03,240.13,1978.0,225.9852,226.004,225.6561,225.7501,1978.0
2021-05-07 13:30:00,240.05,240.08,239.9,240.04,3631.0,225.6749,225.7031,225.5339,225.6655,3631.0
2021-05-07 13:35:00,239.97,240.28,239.87,240.22,4477.0,225.5997,225.8911,225.5057,225.8347,4477.0
2021-05-07 13:40:00,240.19,240.34,240.19,240.34,1110.0,225.8065,225.9475,225.8065,225.9475,1110.0
2021-05-07 13:45:00,240.12,240.2,239.94,239.97,2864.0,225.7407,225.8159,225.5715,225.5997,2864.0
2021-05-07 13:50:00,239.9,240.28,239.9,240.28,2442.0,225.5339,225.8911,225.5339,225.8911,2442.0
2021-05-07 13:55:00,240.19,240.2,240.06,240.06,1722.0,225.8065,225.8159,225.6843,225.6843,1722.0
2021-05-07 14:00:00,240.0,240.31,239.88,240.25,3642.0,225.6279,225.9193,225.5151,225.8629,3642.0
2021-05-07 14:05:00,240.23,240.34,240.08,240.08,1510.0,225.8441,225.9475,225.7031,225.7031,1510.0
2021-05-07 14:10:00,240.07,240.07,239.93,240.02,2005.0,225.6937,225.6937,225.5621,225.6467,2005.0
2021-05-07 14:15:00,240.04,240.24,240.0,240.22,3630.0,225.6655,225.8535,225.6279,225.8347,3630.0
2021-05-07 14:20:00,240.25,240.26,240.09,240.26,2700.0,225.8629,225.8723,225.7125,225.8723,2700.0
2021-05-07 14:25:00,240.31,241.21,240.26,241.09,8076.0,225.9193,226.7654,225.8723,226.6526,8076.0
2021-05-07 14:30:00,241.14,241.2,240.97,241.1,7299.0,226.6996,226.756,226.5398,226.662,7299.0
2021-05-07 14:35:00,241.03,241.34,241.01,241.06,2948.0,226.5962,226.8877,226.5774,226.6244,2948.0
2021-05-07 14:40:00,241.06,241.19,240.89,240.98,4071.0,226.6244,226.7466,226.4646,226.5492,4071.0
2021-05-07 14:45:00,241.12,241.19,240.92,241.19,4250.0,226.6808,226.7466,226.4928,226.7466,4250.0
2021-05-07 14:50:00,241.18,241.26,240.66,240.66,5830.0,226.7372,226.8125,226.2484,226.2484,5830.0
2021-05-07 14:55:00,240.7,240.75,240.67,240.75,2122.0,226.286,226.333,226.2578,226.333,2122.0
2021-05-07 15:00:00,240.54,240.83,240.54,240.76,2251.0,226.1356,226.4082,226.1356,226.3424,2251.0
2021-05-07 15:05:00,240.86,240.99,240.84,240.94,3426.0,226.4364,226.5586,226.4176,226.5116,3426.0
2021-05-07 15:10:00,240.92,241.05,240.84,240.95,2240.0,226.4928,226.615,226.4176,226.521,2240.0
2021-05-07 15:15:00,240.92,241.04,240.72,240.83,9750.0,226.4928,226.6056,226.3048,226.4082,9750.0
2021-05-07 15:20:00,240.8,240.98,240.8,240.8,3712.0,226.38,226.5492,226.38,226.38,3712.0
2021-05-07 15:25:00,240.87,240.87,240.61,240.75,6673.0,226.4458,226.4458,226.2014,226.333,6673.0
2021-05-07 15:30:00,240.83,241.03,240.53,240.96,12303.0,226.4082,226.5962,226.1262,226.5304,12303.0
2021-05-07 15:35:00,240.91,241.02,240.76,240.98,8834.0,226.4834,226.5868,226.3424,226.5492,8834.0
2021-05-07 15:40:00,240.94,241.16,240.62,240.85,12456.0,226.5116,226.7184,226.2108,226.427,12456.0
2021-05-07 15:45:00,240.9,241.08,240.68,241.07,13080.0,226.474,226.6432,226.2672,226.6338,13080.0
2021-05-07 15:50:00,240.93,241.34,240.78,241.23,26717.0,226.5022,226.8877,226.3612,226.7842,26717.0
2021-05-07 15:55:00,241.22,241.28,240.85,240.99,34261.0,226.7748,226.8313,226.427,226.5586,34261.0
2021-05-10 09:30:00,241.98,242.02,241.26,241.38,14672.0,227.4893,227.5269,226.8125,226.9253,14672.0
2021-05-10 09:35:00,241.7,241.78,241.12,241.28,10017.0,227.2261,227.3013,226.6808,226.8313,10017.0
2021-05-10 09:40:00,241.29,241.62,239.88,240.45,11528.0,226.8407,227.1509,225.5151,226.051,11528.0
2021-05-10 09:45:00,240.49,240.49,240.0,240.07,4689.0,226.0886,226.0886,225.6279,225.6937,4689.0
2021-05-10 09:50:00,240.28,240.61,240.28,240.4,4419.0,225.8911,226.2014,225.8911,226.004,4419.0
2021-05-10 09:55:00,240.31,240.56,240.13,240.49,4837.0,225.9193,226.1544,225.7501,226.0886,4837.0
2021-05-10 10:00:00,240.53,240.82,240.06,240.82,4815.0,226.1262,226.3988,225.6843,226.3988,4815.0
2021-05-10 10:05:00,240.71,240.87,240.53,240.57,4889.0,226.2954,226.4458,226.1262,226.1638,4889.0
2021-05-10 10:10:00,240.59,240.68,240.23,240.68,5882.0,226.1826,226.2672,225.8441,226.2672,5882.0
2021-05-10 10:15:00,240.73,240.81,240.3,240.44,3454.0,226.3142,226.3894,225.9099,226.0416,3454.0
2021-05-10 10:20:00,240.45,240.67,240.24,240.58,3204.0,226.051,226.2578,225.8535,226.1732,3204.0
2021-05-10 10:25:00,240.49,240.51,240.08,240.3,4661.0,226.0886,226.1074,225.7031,225.9099,4661.0
2021-05-10 10:30:00,240.53,240.72,240.2,240.72,5193.0,226.1262,226.3048,225.8159,226.3048,5193.0
2021-05-10 10:35:00,240.59,240.69,240.18,240.69,5965.0,226.1826,226.2766,225.7971,226.2766,5965.0
2021-05-10 10:40:00,240.7,240.82,240.29,240.42,6536.0,226.286,226.3988,225.9005,226.0228,6536.0
2021-05-10 10:45:00,240.5,240.58,240.22,240.42,4916.0,226.098,226.1732,225.8347,226.0228,4916.0
2021-05-10 10:50:00,240.49,240.63,240.11,240.23,4537.0,226.0886,226.2202,225.7313,225.8441,4537.0
2021-05-10 10:55:00,240.22,240.44,240.03,240.05,5258.0,225.8347,226.0416,225.6561,225.6749,5258.0
2021-05-10 11:00:00,240.08,240.34,240.07,240.34,6093.0,225.7031,225.9475,225.6937,225.9475,6093.0
2021-05-10 11:05:00,240.38,240.54,240.0,240.4,10523.0,225.9852,226.1356,225.6279,226.004,10523.0
2021-05-10 11:10:00,240.3,240.47,240.24,240.24,6084.0,225.9099,226.0698,225.8535,225.8535,6084.0
2021-05-10 11:15:00,240.17,240.34,240.0,240.08,5800.0,225.7877,225.9475,225.6279,225.7031,5800.0
2021-05-10 11:20:00,240.19,240.25,240.05,240.12,8612.0,225.8065,225.8629,225.6749,225.7407,8612.0
2021-05-10 11:25:00,240.19,240.44,240.19,240.34,6802.0,225.8065,226.0416,225.8065,225.9475,6802.0
2021-05-10 11:30:00,240.34,240.64,240.24,240.34,2128.0,225.9475,226.2296,225.8535,225.9475,2128.0
2021-05-10 11:35:00,240.34,240.42,240.0,240.37,6943.0,225.9475,226.0228,225.6279,225.9757,6943.0
2021-05-10 11:40:00,240.3,240.47,240.07,240.36,5071.0,225.9099,226.0698,225.6937,225.9663,5071.0
2021-05-10 11:45:00,240.36,240.36,240.07,240.16,3915.0,225.9663,225.9663,225.6937,225.7783,3915.0
2021-05-10 11:50:00,240.2,240.44,240.16,240.4,5044.0,225.8159,226.0416,225.7783,226.004,5044.0
2021-05-10 11:55:00,240.4,240.6,240.3,240.32,3213.0,226.004,226.192,225.9099,225.9287,3213.0
2021-05-10 12:00:00,240.31,240.46,240.08,240.14,3775.0,225.9193,226.0604,225.7031,225.7595,3775.0
2021-05-10 12:05:00,240.08,240.42,239.97,240.42,5880.0,225.7031,226.0228,225.5997,226.0228,5880.0
2021-05-10 12:10:00,240.43,241.34,240.3,241.08,22612.0,226.0322,226.8877,225.9099,226.6432,22612.0
2021-05-10 12:15:00,241.06,241.55,240.94,241.33,16822.0,226.6244,227.0851,226.5116,226.8783,16822.0
2021-05-10 12:20:00,241.24,241.37,241.05,241.34,4235.0,226.7937,226.9159,226.615,226.8877,4235.0
2021-05-10 12:25:00,241.35,241.42,241.06,241.07,4200.0,226.8971,226.9629,226.6244,226.6338,4200.0
2021-05-10 12:30:00,241.16,241.17,240.88,241.01,3883.0,226.7184,226.7278,226.4552,226.5774,3883.0
2021-05-10 12:35:00,241.01,241.13,240.91,240.95,4624.0,226.5774,226.6902,226.4834,226.521,4624.0
2021-05-10 12:40:00,240.86,240.91,240.55,240.7,7460.0,226.4364,226.4834,226.145,226.286,7460.0
2021-05-10 12:45:00,240.56,240.68,240.43,240.51,3411.0,226.1544,226.2672,226.0322,226.1074,3411.0
2021-05-10 12:50:00,240.47,240.63,240.44,240.53,2400.0,226.0698,226.2202,226.0416,226.1262,2400.0
2021-05-10 12:55:00,240.5,240.58,240.4,240.46,5400.0,226.098,226.1732,226.004,226.0604,5400.0
2021-05-10 13:00:00,240.44,240.85,240.44,240.85,6240.0,226.0416,226.427,226.0416,226.427,6240.0
2021-05-10 13:05:00,240.83,240.99,240.7,240.98,6073.0,226.4082,226.5586,226.286,226.5492,6073.0
2021-05-10 13:10:00,241.06,241.12,240.99,241.12,4162.0,226.6244,226.6808,226.5586,226.6808,4162.0
2021-05-10 13:15:00,241.13,241.28,241.08,241.27,8126.0,226.6902,226.8313,226.6432,226.8219,8126.0
2021-05-10 13:20:00,241.24,241.4,241.17,241.18,15562.0,226.7937,226.9441,226.7278,226.7372,15562.0
2021-05-10 13:25:00,241.14,241.55,241.0,241.49,9443.0,226.6996,227.0851,226.568,227.0287,9443.0
2021-05-10 13:30:00,241.49,241.57,241.38,241.56,5193.0,227.0287,227.1039,226.9253,227.0945,5193.0
2021-05-10 13:35:00,241.56,241.56,241.16,241.2,8503.0,227.0945,227.0945,226.7184,226.756,8503.0
2021-05-10 13:40:00,241.24,241.42,241.18,241.18,5700.0,226.7937,226.9629,226.7372,226.7372,5700.0
2021-05-10 13:45:00,241.26,241.51,241.22,241.45,6421.0,226.8125,227.0475,226.7748,226.9911,6421.0
2021-05-10 13:50:00,241.45,241.47,241.2,241.32,3811.0,226.9911,227.0099,226.756,226.8689,3811.0
2021-05-10 13:55:00,241.34,241.36,240.83,240.9,8175.0,226.8877,226.9065,226.4082,226.474,8175.0
2021-05-10 14:00:00,240.96,241.0,240.66,240.81,3649.0,226.5304,226.568,226.2484,226.3894,3649.0
2021-05-10 14:05:00,240.69,240.8,240.59,240.7,2196.0,226.2766,226.38,226.1826,226.286,2196.0
2021-05-10 14:10:00,240.86,241.16,240.84,241.1,4225.0,226.4364,226.7184,226.4176,226.662,4225.0
2021-05-10 14:15:00,241.1,241.1,240.49,240.62,3006.0,226.662,226.662,226.0886,226.2108,3006.0
2021-05-10 14:20:00,240.69,240.7,240.11,240.38,5676.0,226.2766,226.286,225.7313,225.9852,5676.0
2021-05-10 14:25:00,240.38,240.38,239.98,240.08,7793.0,225.9852,225.9852,225.6091,225.7031,7793.0
2021-05-10 14:30:00,240.17,240.26,239.97,240.26,3708.0,225.7877,225.8723,225.5997,225.8723,3708.0
2021-05-10 14:35:00,240.1,240.18,239.99,239.99,2170.0,225.7219,225.7971,225.6185,225.6185,2170.0
2021-05-10 14:40:00,239.99,240.16,239.99,239.99,1698.0,225.6185,225.7783,225.6185,225.6185,1698.0
2021-05-10 14:45:00,240.11,240.16,239.97,239.97,6101.0,225.7313,225.7783,225.5997,225.5997,6101.0
2021-05-10 14:50:00,240.09,240.09,239.78,239.93,4765.0,225.7125,225.7125,225.4211,225.5621,4765.0
2021-05-10 14:55:00,239.93,240.02,239.66,240.02,3386.0,225.5621,225.6467,225.3083,225.6467,3386.0
2021-05-10 15:00:00,239.87,240.1,239.87,240.03,3907.0,225.5057,225.7219,225.5057,225.6561,3907.0
2021-05-10 15:05:00,240.02,240.11,239.83,240.05,5289.0,225.6467,225.7313,225.4681,225.6749,5289.0
2021-05-10 15:10:00,240.05,240.25,240.0,240.17,5100.0,225.6749,225.8629,225.6279,225.7877,5100.0
2021-05-10 15:15:00,240.14,240.16,239.93,240.03,4535.0,225.7595,225.7783,225.5621,225.6561,4535.0
2021-05-10 15:20:00,240.02,240.17,240.0,240.12,6258.0,225.6467,225.7877,225.6279,225.7407,6258.0
2021-05-10 15:25:00,240.11,240.36,239.98,240.36,6380.0,225.7313,225.9663,225.6091,225.9663,6380.0
2021-05-10 15:30:00,240.36,240.67,240.19,240.48,6764.0,225.9663,226.2578,225.8065,226.0792,6764.0
2021-05-10 15:35:00,240.47,240.51,240.17,240.23,10107.0,226.0698,226.1074,225.7877,225.8441,10107.0
2021-05-10 15:40:00,240.2,240.26,240.0,240.19,9172.0,225.8159,225.8723,225.6279,225.8065,9172.0
2021-05-10 15:45:00,240.21,240.28,239.86,239.98,16473.0,225.8253,225.8911,225.4963,225.6091,16473.0
2021-05-10 15:50:00,239.98,240.02,239.4,239.45,27633.0,225.6091,225.6467,225.0638,225.1108,27633.0
2021-05-10 15:55:00,239.52,239.71,239.12,239.31,49383.0,225.1767,225.3553,224.8006,224.9792,49383.0
2021-05-11 09:30:00,237.24,238.19,236.24,236.27,32455.0,223.0332,223.9263,222.0931,222.1213,32455.0
2021-05-11 09:35:00,236.25,236.97,236.04,236.66,10856.0,222.1025,222.7794,221.905,222.4879,10856.0
2021-05-11 09:40:00,236.79,237.05,236.22,236.43,16505.0,222.6101,222.8546,222.0743,222.2717,16505.0
2021-05-11 09:45:00,236.6,236.72,235.08,235.17,16265.0,222.4315,222.5443,221.0025,221.0871,16265.0
2021-05-11 09:50:00,235.14,236.05,235.04,235.88,21224.0,221.0589,221.9144,220.9649,221.7546,21224.0
2021-05-11 09:55:00,235.87,236.73,235.87,236.72,7300.0,221.7452,222.5537,221.7452,222.5443,7300.0
2021-05-11 10:00:00,236.83,237.32,236.59,236.97,17985.0,222.6477,223.1084,222.4221,222.7794,17985.0
2021-05-11 10:05:00,237.01,237.34,236.97,237.2,13251.0,222.817,223.1272,222.7794,222.9956,13251.0
2021-05-11 10:10:00,237.17,237.37,237.04,237.12,10376.0,222.9674,223.1554,222.8452,222.9204,10376.0
2021-05-11 10:15:00,237.2,237.28,236.9,236.95,13000.0,222.9956,223.0708,222.7135,222.7606,13000.0
2021-05-11 10:20:00,236.9,237.33,236.46,236.46,8734.0,222.7135,223.1178,222.2999,222.2999,8734.0
2021-05-11 10:25:00,236.43,236.56,236.08,236.09,7103.0,222.2717,222.3939,221.9427,221.9521,7103.0
2021-05-11 10:30:00,236.0,236.0,235.35,235.58,9048.0,221.8674,221.8674,221.2564,221.4726,9048.0
2021-05-11 10:35:00,235.66,235.67,234.72,234.94,13624.0,221.5478,221.5572,220.6641,220.8709,13624.0
2021-05-11 10:40:00,234.94,235.42,234.92,235.2,10517.0,220.8709,221.3222,220.8521,221.1153,10517.0
2021-05-11 10:45:00,235.18,235.44,234.58,235.15,7701.0,221.0965,221.341,220.5325,221.0683,7701.0
2021-05-11 10:50:00,235.04,235.63,234.95,235.52,9984.0,220.9649,221.5196,220.8803,221.4162,9984.0
2021-05-11 10:55:00,235.5,235.5,235.01,235.01,8349.0,221.3974,221.3974,220.9367,220.9367,8349.0
2021-05-11 11:00:00,235.01,235.08,234.58,234.73,17690.0,220.9367,221.0025,220.5325,220.6735,17690.0
2021-05-11 11:05:00,234.79,235.16,234.65,235.15,3603.0,220.7299,221.0777,220.5983,221.0683,3603.0
2021-05-11 11:10:00,235.1,235.17,234.87,235.12,8741.0,221.0213,221.0871,220.8051,221.0401,8741.0
2021-05-11 11:15:00,235.13,235.94,234.88,235.91,6943.0,221.0495,221.811,220.8145,221.7828,6943.0
2021-05-11 11:20:00,235.89,235.89,235.45,235.47,6298.0,221.764,221.764,221.3504,221.3692,6298.0
2021-05-11 11:25:00,235.46,235.72,235.42,235.72,5599.0,221.3598,221.6042,221.3222,221.6042,5599.0
2021-05-11 11:30:00,235.87,236.3,235.35,236.3,14463.0,221.7452,222.1495,221.2564,222.1495,14463.0
2021-05-11 11:35:00,236.35,236.55,236.13,236.13,5426.0,222.1965,222.3845,221.9897,221.9897,5426.0
2021-05-11 11:40:00,236.12,236.17,235.72,235.99,7935.0,221.9803,222.0273,221.6042,221.858,7935.0
2021-05-11 11:45:00,236.07,236.56,235.95,236.27,5988.0,221.9332,222.3939,221.8204,222.1213,5988.0
2021-05-11 11:50:00,236.34,236.52,236.34,236.38,6659.0,222.1871,222.3563,222.1871,222.2247,6659.0
2021-05-11 11:55:00,236.38,236.51,236.15,236.15,7358.0,222.2247,222.3469,222.0085,222.0085,7358.0
2021-05-11 12:00:00,236.15,236.4,235.86,236.15,3459.0,222.0085,222.2435,221.7358,222.0085,3459.0
2021-05-11 12:05:00,236.15,236.38,236.05,236.2,3227.0,222.0085,222.2247,221.9144,222.0555,3227.0
2021-05-11 12:10:00,236.14,236.28,235.88,235.94,4433.0,221.9991,222.1307,221.7546,221.811,4433.0
2021-05-11 12:15:00,236.0,236.16,235.35,235.64,8183.0,221.8674,222.0179,221.2564,221.529,8183.0
2021-05-11 12:20:00,235.7,235.73,235.2,235.2,12623.0,221.5854,221.6136,221.1153,221.1153,12623.0
2021-05-11 12:25:00,235.28,235.28,234.91,235.0,5764.0,221.1906,221.1906,220.8427,220.9273,5764.0
2021-05-11 12:30:00,235.0,235.13,234.75,234.83,6357.0,220.9273,221.0495,220.6923,220.7675,6357.0
2021-05-11 12:35:00,234.91,235.11,234.77,235.01,10298.0,220.8427,221.0307,220.7111,220.9367,10298.0
2021-05-11 12:40:00,235.0,235.09,233.94,233.97,10187.0,220.9273,221.0119,219.9308,219.959,10187.0
2021-05-11 12:45:00,234.0,234.36,233.86,234.36,6410.0,219.9872,220.3257,219.8556,220.3257,6410.0
2021-05-11 12:50:00,234.59,234.6,233.62,233.71,7511.0,220.5419,220.5513,219.63,219.7146,7511.0
2021-05-11 12:55:00,233.88,234.18,233.81,233.91,6471.0,219.8744,220.1564,219.8086,219.9026,6471.0
2021-05-11 13:00:00,233.91,234.03,233.59,234.0,10869.0,219.9026,220.0154,219.6018,219.9872,10869.0
2021-05-11 13:05:00,233.94,234.0,233.45,233.74,8683.0,219.9308,219.9872,219.4701,219.7428,8683.0
2021-05-11 13:10:00,233.8,233.93,233.71,233.78,8271.0,219.7992,219.9214,219.7146,219.7804,8271.0
2021-05-11 13:15:00,233.71,233.87,233.39,233.66,7499.0,219.7146,219.865,219.4137,219.6676,7499.0
2021-05-11 13:20:00,233.69,233.8,233.54,233.63,7334.0,219.6958,219.7992,219.5548,219.6394,7334.0
2021-05-11 13:25:00,233.7,233.91,233.61,233.75,9596.0,219.7052,219.9026,219.6206,219.7522,9596.0
2021-05-11 13:30:00,233.86,234.0,233.84,233.98,6676.0,219.8556,219.9872,219.8368,219.9684,6676.0
2021-05-11 13:35:00,233.99,234.1,233.75,233.91,11250.0,219.9778,220.0812,219.7522,219.9026,11250.0
2021-05-11 13:40:00,233.91,234.06,233.83,233.94,6804.0,219.9026,220.0436,219.8274,219.9308,6804.0
2021-05-11 13:45:00,233.99,234.24,233.98,234.08,6150.0,219.9778,220.2128,219.9684,220.0624,6150.0
2021-05-11 13:50:00,234.07,234.07,233.65,233.72,12427.0,220.053,220.053,219.6582,219.724,12427.0
2021-05-11 13:55:00,233.73,234.11,233.73,233.97,9264.0,219.7334,220.0906,219.7334,219.959,9264.0
2021-05-11 14:00:00,234.01,234.16,233.93,234.16,8797.0,219.9966,220.1376,219.9214,220.1376,8797.0
2021-05-11 14:05:00,234.19,234.29,233.86,234.13,5016.0,220.1658,220.2598,219.8556,220.1094,5016.0
2021-05-11 14:10:00,234.11,234.22,234.01,234.03,6311.0,220.0906,220.194,219.9966,220.0154,6311.0
2021-05-11 14:15:00,234.07,234.22,234.06,234.17,5487.0,220.053,220.194,220.0436,220.147,5487.0
2021-05-11 14:20:00,234.22,234.45,234.08,234.31,7175.0,220.194,220.4103,220.0624,220.2786,7175.0
2021-05-11 14:25:00,234.24,234.73,234.24,234.73,9781.0,220.2128,220.6735,220.2128,220.6735,9781.0
2021-05-11 14:30:00,234.69,234.69,234.19,234.4,6295.0,220.6359,220.6359,220.1658,220.3633,6295.0
2021-05-11 14:35:00,234.35,234.59,234.3,234.37,7903.0,220.3162,220.5419,220.2692,220.3351,7903.0
2021-05-11 14:40:00,234.37,234.45,234.13,234.42,6842.0,220.3351,220.4103,220.1094,220.3821,6842.0
2021-05-11 14:45:00,234.39,234.46,234.26,234.39,6562.0,220.3539,220.4197,220.2316,220.3539,6562.0
2021-05-11 14:50:00,234.36,234.52,234.28,234.32,7146.0,220.3257,220.4761,220.2504,220.288,7146.0
2021-05-11 14:55:00,234.42,234.56,234.37,234.54,6417.0,220.3821,220.5137,220.3351,220.4949,6417.0
2021-05-11 15:00:00,234.52,234.69,234.36,234.56,7902.0,220.4761,220.6359,220.3257,220.5137,7902.0
2021-05-11 15:05:00,234.56,234.77,234.44,234.49,11735.0,220.5137,220.7111,220.4009,220.4479,11735.0
2021-05-11 15:10:00,234.58,234.61,234.11,234.17,6058.0,220.5325,220.5607,220.0906,220.147,6058.0
2021-05-11 15:15:00,234.18,234.58,234.07,234.55,11513.0,220.1564,220.5325,220.053,220.5043,11513.0
2021-05-11 15:20:00,234.57,234.97,234.52,234.97,16900.0,220.5231,220.8991,220.4761,220.8991,16900.0
2021-05-11 15:25:00,234.94,235.12,234.76,234.85,19186.0,220.8709,221.0401,220.7017,220.7863,19186.0
2021-05-11 15:30:00,234.85,234.98,234.45,234.54,23039.0,220.7863,220.9085,220.4103,220.4949,23039.0
2021-05-11 15:35:00,234.5,234.52,234.01,234.1,33400.0,220.4573,220.4761,219.9966,220.0812,33400.0
2021-05-11 15:40:00,234.09,234.58,234.06,234.38,16212.0,220.0718,220.5325,220.0436,220.3445,16212.0
2021-05-11 15:45:00,234.35,234.52,233.93,233.98,44001.0,220.3162,220.4761,219.9214,219.9684,44001.0
2021-05-11 15:50:00,233.98,234.23,233.51,233.62,60635.0,219.9684,220.2034,219.5266,219.63,60635.0
2021-05-11 15:55:00,233.53,234.1,233.5,233.98,109026.0,219.5454,220.0812,219.5172,219.9684,109026.0
2021-05-12 09:30:00,231.95,233.4,231.95,233.32,19452.0,218.06,219.4231,218.06,219.3479,19452.0
2021-05-12 09:35:00,233.47,233.61,232.68,233.2,12932.0,219.4889,219.6206,218.7463,219.2351,12932.0
2021-05-12 09:40:00,233.21,233.82,232.81,233.61,14091.0,219.2445,219.818,218.8685,219.6206,14091.0
2021-05-12 09:45:00,233.57,233.62,232.85,232.85,10762.0,219.583,219.63,218.9061,218.9061,10762.0
2021-05-12 09:50:00,232.87,233.38,232.83,233.12,30350.0,218.9249,219.4043,218.8873,219.1599,30350.0
2021-05-12 09:55:00,233.22,233.3,232.88,233.0,21766.0,219.2539,219.3291,218.9343,219.0471,21766.0
2021-05-12 10:00:00,232.95,233.12,232.6,232.95,17132.0,219.0001,219.1599,218.671,219.0001,17132.0
2021-05-12 10:05:00,233.02,233.65,233.02,233.57,16244.0,219.0659,219.6582,219.0659,219.583,16244.0
2021-05-12 10:10:00,233.55,233.59,233.18,233.29,24027.0,219.5642,219.6018,219.2163,219.3197,24027.0
2021-05-12 10:15:00,233.36,233.47,233.04,233.35,15260.0,219.3855,219.4889,219.0847,219.3761,15260.0
2021-05-12 10:20:00,233.33,234.01,233.32,233.84,18302.0,219.3573,219.9966,219.3479,219.8368,18302.0
2021-05-12 10:25:00,233.84,233.84,233.28,233.52,11607.0,219.8368,219.8368,219.3103,219.536,11607.0
2021-05-12 10:30:00,233.49,233.49,233.01,233.04,9792.0,219.5077,219.5077,219.0565,219.0847,9792.0
2021-05-12 10:35:00,233.08,233.35,233.03,233.28,10538.0,219.1223,219.3761,219.0753,219.3103,10538.0
2021-05-12 10:40:00,233.15,233.15,232.67,232.97,12740.0,219.1881,219.1881,218.7369,219.0189,12740.0
2021-05-12 10:45:00,232.9,233.0,232.52,232.61,6620.0,218.9531,219.0471,218.5958,218.6804,6620.0
2021-05-12 10:50:00,232.62,232.68,232.37,232.53,38481.0,218.6898,218.7463,218.4548,218.6052,38481.0
2021-05-12 10:55:00,232.5,232.99,232.37,232.92,18657.0,218.577,219.0377,218.4548,218.9719,18657.0
2021-05-12 11:00:00,232.88,233.21,232.8,233.18,9169.0,218.9343,219.2445,218.8591,219.2163,9169.0
2021-05-12 11:05:00,233.17,233.17,232.84,233.0,10493.0,219.2069,219.2069,218.8967,219.0471,10493.0
2021-05-12 11:10:00,233.0,233.11,232.83,232.88,9836.0,219.0471,219.1505,218.8873,218.9343,9836.0
2021-05-12 11:15:00,232.94,233.12,232.87,232.97,6801.0,218.9907,219.1599,218.9249,219.0189,6801.0
2021-05-12 11:20:00,232.96,233.14,232.8,232.83,24652.0,219.0095,219.1787,218.8591,218.8873,24652.0
2021-05-12 11:25:00,232.83,233.0,232.55,233.0,10759.0,218.8873,219.0471,218.624,219.0471,10759.0
2021-05-12 11:30:00,233.0,233.0,232.59,232.6,8609.0,219.0471,219.0471,218.6616,218.671,8609.0
2021-05-12 11:35:00,232.59,232.78,232.47,232.78,13769.0,218.6616,218.8403,218.5488,218.8403,13769.0
2021-05-12 11:40:00,232.7,232.76,232.45,232.71,34963.0,218.7651,218.8215,218.53,218.7745,34963.0
2021-05-12 11:45:00,232.7,233.18,232.62,233.09,11384.0,218.7651,219.2163,218.6898,219.1317,11384.0
2021-05-12 11:50:00,232.98,233.0,232.74,232.8,8993.0,219.0283,219.0471,218.8027,218.8591,8993.0
2021-05-12 11:55:00,232.77,232.8,232.18,232.32,15170.0,218.8309,218.8591,218.2762,218.4078,15170.0
2021-05-12 12:00:00,232.32,232.45,232.15,232.3,10548.0,218.4078,218.53,218.248,218.389,10548.0
2021-05-12 12:05:00,232.31,232.41,232.27,232.28,8936.0,218.3984,218.4924,218.3608,218.3702,8936.0
2021-05-12 12:10:00,232.35,232.37,231.79,231.8,7524.0,218.436,218.4548,217.9096,217.919,7524.0
2021-05-12 12:15:00,231.97,232.02,231.79,232.0,7522.0,218.0788,218.1258,217.9096,218.107,7522.0
2021-05-12 12:20:00,231.98,232.36,231.92,232.24,9804.0,218.0882,218.4454,218.0318,218.3326,9804.0
2021-05-12 12:25:00,232.24,232.24,232.07,232.08,7065.0,218.3326,218.3326,218.1728,218.1822,7065.0
2021-05-12 12:30:00,232.03,232.19,231.95,232.13,5252.0,218.1352,218.2856,218.06,218.2292,5252.0
2021-05-12 12:35:00,232.15,232.18,231.87,231.93,6856.0,218.248,218.2762,217.9848,218.0412,6856.0
2021-05-12 12:40:00,231.99,232.04,231.64,231.81,6393.0,218.0976,218.1446,217.7685,217.9284,6393.0
2021-05-12 12:45:00,231.8,232.06,231.77,231.95,10064.0,217.919,218.1634,217.8907,218.06,10064.0
2021-05-12 12:50:00,231.95,232.11,231.91,231.95,9510.0,218.06,218.2104,218.0224,218.06,9510.0
2021-05-12 12:55:00,231.95,232.04,231.84,232.02,6369.0,218.06,218.1446,217.9566,218.1258,6369.0
2021-05-12 13:00:00,232.04,232.27,231.93,232.14,12329.0,218.1446,218.3608,218.0412,218.2386,12329.0
2021-05-12 13:05:00,232.18,232.27,232.04,232.16,5614.0,218.2762,218.3608,218.1446,218.2574,5614.0
2021-05-12 13:10:00,232.16,232.27,232.15,232.22,5641.0,218.2574,218.3608,218.248,218.3138,5641.0
2021-05-12 13:15:00,232.22,232.27,232.08,232.23,4873.0,218.3138,218.3608,218.1822,218.3232,4873.0
2021-05-12 13:20:00,232.15,232.18,232.04,232.1,6085.0,218.248,218.2762,218.1446,218.201,6085.0
2021-05-12 13:25:00,232.06,232.11,231.96,232.08,4012.0,218.1634,218.2104,218.0694,218.1822,4012.0
2021-05-12 13:30:00,232.15,232.15,231.81,231.92,4003.0,218.248,218.248,217.9284,218.0318,4003.0
2021-05-12 13:35:00,231.94,232.04,231.72,231.99,15847.0,218.0506,218.1446,217.8437,218.0976,15847.0
2021-05-12 13:40:00,231.98,231.98,231.75,231.83,3435.0,218.0882,218.0882,217.8719,217.9472,3435.0
2021-05-12 13:45:00,231.82,231.87,231.74,231.74,6431.0,217.9378,217.9848,217.8625,217.8625,6431.0
2021-05-12 13:50:00,231.73,231.88,231.7,231.85,5762.0,217.8531,217.9942,217.8249,217.966,5762.0
2021-05-12 13:55:00,231.83,231.85,231.74,231.76,9800.0,217.9472,217.966,217.8625,217.8813,9800.0
2021-05-12 14:00:00,231.77,231.94,231.48,231.55,12105.0,217.8907,218.0506,217.6181,217.6839,12105.0
2021-05-12 14:05:00,231.55,231.55,231.37,231.38,4467.0,217.6839,217.6839,217.5147,217.5241,4467.0
2021-05-12 14:10:00,231.41,231.46,231.16,231.16,6887.0,217.5523,217.5993,217.3173,217.3173,6887.0
2021-05-12 14:15:00,231.13,231.13,230.89,231.09,5020.0,217.2891,217.2891,217.0634,217.2515,5020.0
2021-05-12 14:20:00,231.1,231.1,230.8,230.8,4827.0,217.2609,217.2609,216.9788,216.9788,4827.0
2021-05-12 14:25:00,230.84,230.99,230.84,230.87,5340.0,217.0164,217.1575,217.0164,217.0446,5340.0
2021-05-12 14:30:00,230.87,231.21,230.6,231.15,10348.0,217.0446,217.3643,216.7908,217.3079,10348.0
2021-05-12 14:35:00,231.16,231.29,231.09,231.11,8441.0,217.3173,217.4395,217.2515,217.2703,8441.0
2021-05-12 14:40:00,231.09,231.52,231.01,231.49,11964.0,217.2515,217.6557,217.1763,217.6275,11964.0
2021-05-12 14:45:00,231.46,231.62,231.28,231.55,17079.0,217.5993,217.7497,217.4301,217.6839,17079.0
2021-05-12 14:50:00,231.61,231.83,231.58,231.58,6383.0,217.7403,217.9472,217.7121,217.7121,6383.0
2021-05-12 14:55:00,231.59,231.79,231.58,231.65,5644.0,217.7215,217.9096,217.7121,217.7779,5644.0
2021-05-12 15:00:00,231.59,231.73,231.47,231.7,8522.0,217.7215,217.8531,217.6087,217.8249,8522.0
2021-05-12 15:05:00,231.74,231.74,231.44,231.67,9270.0,217.8625,217.8625,217.5805,217.7967,9270.0
2021-05-12 15:10:00,231.68,231.75,231.37,231.37,8159.0,217.8061,217.8719,217.5147,217.5147,8159.0
2021-05-12 15:15:00,231.36,231.37,230.76,230.76,10035.0,217.5053,217.5147,216.9412,216.9412,10035.0
2021-05-12 15:20:00,230.81,230.89,230.21,230.26,11948.0,216.9882,217.0634,216.4242,216.4712,11948.0
2021-05-12 15:25:00,230.25,230.38,230.06,230.25,10900.0,216.4618,216.584,216.2832,216.4618,10900.0
2021-05-12 15:30:00,230.23,230.84,230.03,230.7,23775.0,216.443,217.0164,216.2549,216.8848,23775.0
2021-05-12 15:35:00,230.68,230.78,230.16,230.37,30542.0,216.866,216.96,216.3772,216.5746,30542.0
2021-05-12 15:40:00,230.37,230.58,230.17,230.41,16192.0,216.5746,216.772,216.3866,216.6122,16192.0
2021-05-12 15:45:00,230.44,230.52,229.92,230.08,28333.0,216.6404,216.7156,216.1515,216.302,28333.0
2021-05-12 15:50:00,230.06,230.15,229.85,229.9,43027.0,216.2832,216.3678,216.0857,216.1327,43027.0
2021-05-12 15:55:00,230.0,230.14,229.57,229.75,97938.0,216.2267,216.3584,215.8225,215.9917,97938.0
2021-05-13 09:30:00,229.24,229.5,228.67,229.15,29784.0,215.5123,215.7567,214.9764,215.4276,29784.0
2021-05-13 09:35:00,229.06,229.83,229.0,229.39,21558.0,215.343,216.0669,215.2866,215.6533,21558.0
2021-05-13 09:40:00,229.57,229.75,229.38,229.63,10736.0,215.8225,215.9917,215.6439,215.8789,10736.0
2021-05-13 09:45:00,229.74,230.15,229.69,230.04,26047.0,215.9823,216.3678,215.9353,216.2643,26047.0
2021-05-13 09:50:00,230.06,230.14,229.8,230.06,21826.0,216.2832,216.3584,216.0387,216.2832,21826.0
2021-05-13 09:55:00,230.07,230.16,229.75,229.88,11739.0,216.2926,216.3772,215.9917,216.1139,11739.0
2021-05-13 10:00:00,229.85,230.57,229.85,230.44,16806.0,216.0857,216.7626,216.0857,216.6404,16806.0
2021-05-13 10:05:00,230.44,230.65,230.2,230.2,12773.0,216.6404,216.8378,216.4148,216.4148,12773.0
2021-05-13 10:10:00,230.22,230.83,230.21,230.68,11953.0,216.4336,217.007,216.4242,216.866,11953.0
2021-05-13 10:15:00,230.78,231.19,230.78,231.17,13761.0,216.96,217.3455,216.96,217.3267,13761.0
2021-05-13 10:20:00,231.1,231.17,230.85,231.07,17751.0,217.2609,217.3267,217.0258,217.2327,17751.0
2021-05-13 10:25:00,231.11,231.14,230.66,230.87,15429.0,217.2703,217.2985,216.8472,217.0446,15429.0
2021-05-13 10:30:00,230.89,231.75,230.87,231.56,36206.0,217.0634,217.8719,217.0446,217.6933,36206.0
2021-05-13 10:35:00,231.54,231.64,231.43,231.51,9569.0,217.6745,217.7685,217.5711,217.6463,9569.0
2021-05-13 10:40:00,231.57,231.59,231.17,231.25,10221.0,217.7027,217.7215,217.3267,217.4019,10221.0
2021-05-13 10:45:00,231.34,231.68,231.27,231.49,19285.0,217.4865,217.8061,217.4207,217.6275,19285.0
2021-05-13 10:50:00,231.49,231.49,230.72,230.72,11051.0,217.6275,217.6275,216.9036,216.9036,11051.0
2021-05-13 10:55:00,230.74,231.06,230.7,230.85,25011.0,216.9224,217.2233,216.8848,217.0258,25011.0
2021-05-13 11:00:00,230.88,231.05,230.64,230.88,11736.0,217.054,217.2139,216.8284,217.054,11736.0
2021-05-13 11:05:00,230.88,230.94,230.66,230.76,7322.0,217.054,217.1105,216.8472,216.9412,7322.0
2021-05-13 11:10:00,230.78,230.78,230.61,230.61,7007.0,216.96,216.96,216.8002,216.8002,7007.0
2021-05-13 11:15:00,230.61,230.88,230.59,230.71,5873.0,216.8002,217.054,216.7814,216.8942,5873.0
2021-05-13 11:20:00,230.7,230.95,230.56,230.95,15809.0,216.8848,217.1199,216.7532,217.1199,15809.0
2021-05-13 11:25:00,230.97,230.97,230.67,230.95,19099.0,217.1387,217.1387,216.8566,217.1199,19099.0
2021-05-13 11:30:00,231.0,231.09,230.71,230.9,10371.0,217.1669,217.2515,216.8942,217.0728,10371.0
2021-05-13 11:35:00,230.86,230.97,230.81,230.96,7999.0,217.0352,217.1387,216.9882,217.1293,7999.0
2021-05-13 11:40:00,230.96,230.96,230.56,230.62,10348.0,217.1293,217.1293,216.7532,216.8096,10348.0
2021-05-13 11:45:00,230.68,230.94,230.67,230.82,18471.0,216.866,217.1105,216.8566,216.9976,18471.0
2021-05-13 11:50:00,230.78,230.95,230.7,230.73,7544.0,216.96,217.1199,216.8848,216.913,7544.0
2021-05-13 11:55:00,230.76,230.79,230.33,230.4,8360.0,216.9412,216.9694,216.537,216.6028,8360.0
2021-05-13 12:00:00,230.49,230.8,230.46,230.57,10304.0,216.6874,216.9788,216.6592,216.7626,10304.0
2021-05-13 12:05:00,230.6,230.85,230.6,230.79,7394.0,216.7908,217.0258,216.7908,216.9694,7394.0
2021-05-13 12:10:00,230.85,231.05,230.84,230.87,10688.0,217.0258,217.2139,217.0164,217.0446,10688.0
2021-05-13 12:15:00,230.94,231.0,230.85,230.92,9148.0,217.1105,217.1669,217.0258,217.0917,9148.0
2021-05-13 12:20:00,230.93,231.0,230.8,230.81,8207.0,217.1011,217.1669,216.9788,216.9882,8207.0
2021-05-13 12:25:00,230.82,231.11,230.81,231.0,7744.0,216.9976,217.2703,216.9882,217.1669,7744.0
2021-05-13 12:30:00,231.05,231.32,230.99,231.3,11804.0,217.2139,217.4677,217.1575,217.4489,11804.0
2021-05-13 12:35:00,231.27,231.32,231.03,231.08,70355.0,217.4207,217.4677,217.1951,217.2421,70355.0
2021-05-13 12:40:00,231.12,231.43,231.12,231.21,22766.0,217.2797,217.5711,217.2797,217.3643,22766.0
2021-05-13 12:45:00,231.27,231.58,231.27,231.54,10944.0,217.4207,217.7121,217.4207,217.6745,10944.0
2021-05-13 12:50:00,231.58,231.62,231.08,231.49,13755.0,217.7121,217.7497,217.2421,217.6275,13755.0
2021-05-13 12:55:00,231.56,231.56,230.95,231.42,14293.0,217.6933,217.6933,217.1199,217.5617,14293.0
2021-05-13 13:00:00,231.42,231.47,231.18,231.45,7759.0,217.5617,217.6087,217.3361,217.5899,7759.0
2021-05-13 13:05:00,231.43,231.49,231.19,231.44,5904.0,217.5711,217.6275,217.3455,217.5805,5904.0
2021-05-13 13:10:00,231.42,231.52,231.32,231.4,7910.0,217.5617,217.6557,217.4677,217.5429,7910.0
2021-05-13 13:15:00,231.4,231.63,231.25,231.35,7580.0,217.5429,217.7591,217.4019,217.4959,7580.0
2021-05-13 13:20:00,231.34,231.37,230.99,231.08,4569.0,217.4865,217.5147,217.1575,217.2421,4569.0
2021-05-13 13:25:00,231.13,231.22,231.02,231.15,8747.0,217.2891,217.3737,217.1857,217.3079,8747.0
2021-05-13 13:30:00,231.14,231.19,230.65,230.68,21872.0,217.2985,217.3455,216.8378,216.866,21872.0
2021-05-13 13:35:00,230.63,230.75,230.57,230.61,10658.0,216.819,216.9318,216.7626,216.8002,10658.0
2021-05-13 13:40:00,230.7,230.7,230.34,230.6,27524.0,216.8848,216.8848,216.5464,216.7908,27524.0
2021-05-13 13:45:00,230.59,230.85,230.02,230.25,9705.0,216.7814,217.0258,216.2455,216.4618,9705.0
2021-05-13 13:50:00,230.28,230.47,230.23,230.23,4301.0,216.49,216.6686,216.443,216.443,4301.0
2021-05-13 13:55:00,230.24,230.24,230.0,230.0,7540.0,216.4524,216.4524,216.2267,216.2267,7540.0
2021-05-13 14:00:00,230.06,231.03,230.06,230.59,17972.0,216.2832,217.1951,216.2832,216.7814,17972.0
2021-05-13 14:05:00,230.59,231.17,230.5,230.94,7627.0,216.7814,217.3267,216.6968,217.1105,7627.0
2021-05-13 14:10:00,230.94,231.37,230.85,231.37,7117.0,217.1105,217.5147,217.0258,217.5147,7117.0
2021-05-13 14:15:00,231.41,231.78,231.28,231.75,4299.0,217.5523,217.9002,217.4301,217.8719,4299.0
2021-05-13 14:20:00,231.9,232.31,231.9,232.29,6799.0,218.013,218.3984,218.013,218.3796,6799.0
2021-05-13 14:25:00,232.23,232.79,232.23,232.79,5204.0,218.3232,218.8497,218.3232,218.8497,5204.0
2021-05-13 14:30:00,232.84,232.9,232.22,232.36,12330.0,218.8967,218.9531,218.3138,218.4454,12330.0
2021-05-13 14:35:00,232.53,232.6,232.35,232.38,10017.0,218.6052,218.671,218.436,218.4642,10017.0
2021-05-13 14:40:00,232.38,232.48,232.07,232.34,8767.0,218.4642,218.5582,218.1728,218.4266,8767.0
2021-05-13 14:45:00,232.34,232.34,232.13,232.34,10338.0,218.4266,218.4266,218.2292,218.4266,10338.0
2021-05-13 14:50:00,232.34,232.36,231.98,231.99,18105.0,218.4266,218.4454,218.0882,218.0976,18105.0
2021-05-13 14:55:00,232.09,232.22,232.05,232.1,12066.0,218.1916,218.3138,218.154,218.201,12066.0
2021-05-13 15:00:00,232.1,232.47,232.1,232.28,10480.0,218.201,218.5488,218.201,218.3702,10480.0
2021-05-13 15:05:00,232.29,232.47,232.25,232.35,12335.0,218.3796,218.5488,218.342,218.436,12335.0
2021-05-13 15:10:00,232.24,232.34,231.27,231.27,34247.0,218.3326,218.4266,217.4207,217.4207,34247.0
2021-05-13 15:15:00,231.27,231.44,230.95,231.24,64678.0,217.4207,217.5805,217.1199,217.3925,64678.0
2021-05-13 15:20:00,231.32,231.39,230.95,231.08,37817.0,217.4677,217.5335,217.1199,217.2421,37817.0
2021-05-13 15:25:00,231.16,231.46,230.96,231.28,69291.0,217.3173,217.5993,217.1293,217.4301,69291.0
2021-05-13 15:30:00,231.3,232.47,231.21,232.46,60310.0,217.4489,218.5488,217.3643,218.5394,60310.0
2021-05-13 15:35:00,232.46,232.63,232.15,232.34,17719.0,218.5394,218.6992,218.248,218.4266,17719.0
2021-05-13 15:40:00,232.36,232.37,231.79,231.82,22587.0,218.4454,218.4548,217.9096,217.9378,22587.0
2021-05-13 15:45:00,231.79,232.24,231.54,232.1,26463.0,217.9096,218.3326,217.6745,218.201,26463.0
2021-05-13 15:50:00,232.1,232.1,231.25,231.39,40059.0,218.201,218.201,217.4019,217.5335,40059.0
2021-05-13 15:55:00,231.35,231.39,230.87,230.88,78236.0,217.4959,217.5335,217.0446,217.054,78236.0
2021-05-14 09:30:00,232.27,232.65,231.81,231.81,18494.0,218.3608,218.7181,217.9284,217.9284,18494.0
2021-05-14 09:35:00,231.81,232.62,231.81,232.47,5690.0,217.9284,218.6898,217.9284,218.5488,5690.0
2021-05-14 09:40:00,232.47,233.28,232.07,232.92,18852.0,218.5488,219.3103,218.1728,218.9719,18852.0
2021-05-14 09:45:00,232.92,233.67,232.51,233.3,16984.0,218.9719,219.677,218.5864,219.3291,16984.0
2021-05-14 09:50:00,233.02,233.5,233.02,233.5,9558.0,219.0659,219.5172,219.0659,219.5172,9558.0
2021-05-14 09:55:00,233.5,233.74,232.95,233.04,14318.0,219.5172,219.7428,219.0001,219.0847,14318.0
2021-05-14 10:00:00,232.95,233.71,232.95,233.69,16091.0,219.0001,219.7146,219.0001,219.6958,16091.0
2021-05-14 10:05:00,233.74,233.89,233.48,233.66,10640.0,219.7428,219.8838,219.4983,219.6676,10640.0
2021-05-14 10:10:00,233.71,233.89,233.47,233.75,11131.0,219.7146,219.8838,219.4889,219.7522,11131.0
2021-05-14 10:15:00,233.75,233.81,233.66,233.8,15462.0,219.7522,219.8086,219.6676,219.7992,15462.0
2021-05-14 10:20:00,233.8,234.58,233.79,234.23,17910.0,219.7992,220.5325,219.7898,220.2034,17910.0
2021-05-14 10:25:00,234.29,234.29,233.96,234.02,7608.0,220.2598,220.2598,219.9496,220.006,7608.0
2021-05-14 10:30:00,234.04,234.19,233.86,234.14,9474.0,220.0248,220.1658,219.8556,220.1188,9474.0
2021-05-14 10:35:00,234.14,234.14,233.64,233.69,5179.0,220.1188,220.1188,219.6488,219.6958,5179.0
2021-05-14 10:40:00,233.69,233.98,233.69,233.75,8661.0,219.6958,219.9684,219.6958,219.7522,8661.0
2021-05-14 10:45:00,233.75,233.94,233.61,233.91,7562.0,219.7522,219.9308,219.6206,219.9026,7562.0
2021-05-14 10:50:00,233.84,234.02,233.79,233.95,9691.0,219.8368,220.006,219.7898,219.9402,9691.0
2021-05-14 10:55:00,234.01,234.12,233.88,233.88,14413.0,219.9966,220.1,219.8744,219.8744,14413.0
2021-05-14 11:00:00,233.92,234.02,233.6,233.67,9352.0,219.912,220.006,219.6112,219.677,9352.0
2021-05-14 11:05:00,233.73,233.73,233.48,233.67,6326.0,219.7334,219.7334,219.4983,219.677,6326.0
2021-05-14 11:10:00,233.66,233.81,233.6,233.77,7013.0,219.6676,219.8086,219.6112,219.771,7013.0
2021-05-14 11:15:00,233.81,233.88,233.75,233.76,5255.0,219.8086,219.8744,219.7522,219.7616,5255.0
2021-05-14 11:20:00,233.76,233.93,233.54,233.89,13552.0,219.7616,219.9214,219.5548,219.8838,13552.0
2021-05-14 11:25:00,233.89,234.1,233.84,233.9,18636.0,219.8838,220.0812,219.8368,219.8932,18636.0
2021-05-14 11:30:00,233.93,234.08,233.78,234.08,15980.0,219.9214,220.0624,219.7804,220.0624,15980.0
2021-05-14 11:35:00,234.02,234.58,234.02,234.53,13395.0,220.006,220.5325,220.006,220.4855,13395.0
2021-05-14 11:40:00,234.56,234.71,234.42,234.42,10413.0,220.5137,220.6547,220.3821,220.3821,10413.0
2021-05-14 11:45:00,234.39,234.58,234.37,234.55,8070.0,220.3539,220.5325,220.3351,220.5043,8070.0
2021-05-14 11:50:00,234.55,234.55,234.26,234.33,4900.0,220.5043,220.5043,220.2316,220.2974,4900.0
2021-05-14 11:55:00,234.31,234.36,233.83,233.83,16638.0,220.2786,220.3257,219.8274,219.8274,16638.0
2021-05-14 12:00:00,233.85,233.91,233.58,233.89,34296.0,219.8462,219.9026,219.5924,219.8838,34296.0
2021-05-14 12:05:00,233.87,233.92,233.7,233.81,12894.0,219.865,219.912,219.7052,219.8086,12894.0
2021-05-14 12:10:00,233.81,234.07,233.33,233.75,53752.0,219.8086,220.053,219.3573,219.7522,53752.0
2021-05-14 12:15:00,233.71,233.94,233.43,233.94,35492.0,219.7146,219.9308,219.4513,219.9308,35492.0
2021-05-14 12:20:00,234.0,234.29,233.79,233.92,35603.0,219.9872,220.2598,219.7898,219.912,35603.0
2021-05-14 12:25:00,233.92,234.14,233.61,234.01,67963.0,219.912,220.1188,219.6206,219.9966,67963.0
2021-05-14 12:30:00,234.04,234.09,233.57,233.69,68946.0,220.0248,220.0718,219.583,219.6958,68946.0
2021-05-14 12:35:00,233.73,234.11,233.56,233.86,47209.0,219.7334,220.0906,219.5736,219.8556,47209.0
2021-05-14 12:40:00,233.86,234.13,233.74,233.93,40867.0,219.8556,220.1094,219.7428,219.9214,40867.0
2021-05-14 12:45:00,233.9,234.01,233.72,233.78,66064.0,219.8932,219.9966,219.724,219.7804,66064.0
2021-05-14 12:50:00,233.77,233.92,233.75,233.87,47890.0,219.771,219.912,219.7522,219.865,47890.0
2021-05-14 12:55:00,233.87,234.01,233.64,233.75,25143.0,219.865,219.9966,219.6488,219.7522,25143.0
2021-05-14 13:00:00,233.79,234.35,233.66,234.12,76706.0,219.7898,220.3162,219.6676,220.1,76706.0
2021-05-14 13:05:00,234.12,234.91,233.99,234.51,29952.0,220.1,220.8427,219.9778,220.4667,29952.0
2021-05-14 13:10:00,234.52,234.85,234.43,234.81,52032.0,220.4761,220.7863,220.3915,220.7487,52032.0
2021-05-14 13:15:00,234.87,234.87,234.57,234.59,23646.0,220.8051,220.8051,220.5231,220.5419,23646.0
2021-05-14 13:20:00,234.57,234.73,234.53,234.53,36493.0,220.5231,220.6735,220.4855,220.4855,36493.0
2021-05-14 13:25:00,234.49,234.65,234.18,234.56,38682.0,220.4479,220.5983,220.1564,220.5137,38682.0
2021-05-14 13:30:00,234.57,234.68,234.12,234.41,34398.0,220.5231,220.6265,220.1,220.3727,34398.0
2021-05-14 13:35:00,234.41,234.49,234.07,234.24,23719.0,220.3727,220.4479,220.053,220.2128,23719.0
2021-05-14 13:40:00,234.24,234.33,233.97,234.05,11940.0,220.2128,220.2974,219.959,220.0342,11940.0
2021-05-14 13:45:00,234.12,234.19,233.94,233.95,24811.0,220.1,220.1658,219.9308,219.9402,24811.0
2021-05-14 13:50:00,233.95,234.13,233.86,233.97,3508.0,219.9402,220.1094,219.8556,219.959,3508.0
2021-05-14 13:55:00,234.07,234.19,234.0,234.12,11145.0,220.053,220.1658,219.9872,220.1,11145.0
2021-05-14 14:00:00,234.19,234.6,234.06,234.41,27167.0,220.1658,220.5513,220.0436,220.3727,27167.0
2021-05-14 14:05:00,234.51,235.43,234.5,235.16,22822.0,220.4667,221.3316,220.4573,221.0777,22822.0
2021-05-14 14:10:00,235.25,235.31,234.54,234.56,43425.0,221.1624,221.2188,220.4949,220.5137,43425.0
2021-05-14 14:15:00,234.58,234.98,234.51,234.63,25857.0,220.5325,220.9085,220.4667,220.5795,25857.0
2021-05-14 14:20:00,234.69,234.78,234.51,234.7,8229.0,220.6359,220.7205,220.4667,220.6453,8229.0
2021-05-14 14:25:00,234.7,234.74,234.37,234.66,15621.0,220.6453,220.6829,220.3351,220.6077,15621.0
2021-05-14 14:30:00,234.68,234.7,234.46,234.7,18875.0,220.6265,220.6453,220.4197,220.6453,18875.0
2021-05-14 14:35:00,234.7,234.79,234.55,234.67,25922.0,220.6453,220.7299,220.5043,220.6171,25922.0
2021-05-14 14:40:00,234.62,234.79,234.55,234.6,18345.0,220.5701,220.7299,220.5043,220.5513,18345.0
2021-05-14 14:45:00,234.63,234.66,234.43,234.62,45595.0,220.5795,220.6077,220.3915,220.5701,45595.0
2021-05-14 14:50:00,234.66,234.8,234.55,234.7,50785.0,220.6077,220.7393,220.5043,220.6453,50785.0
2021-05-14 14:55:00,234.7,234.7,234.51,234.54,21399.0,220.6453,220.6453,220.4667,220.4949,21399.0
2021-05-14 15:00:00,234.54,234.93,234.38,234.92,18736.0,220.4949,220.8615,220.3445,220.8521,18736.0
2021-05-14 15:05:00,234.97,234.97,234.69,234.91,8616.0,220.8991,220.8991,220.6359,220.8427,8616.0
2021-05-14 15:10:00,234.92,234.92,234.52,234.64,19808.0,220.8521,220.8521,220.4761,220.5889,19808.0
2021-05-14 15:15:00,234.63,234.69,234.5,234.61,24229.0,220.5795,220.6359,220.4573,220.5607,24229.0
2021-05-14 15:20:00,234.62,234.7,234.58,234.61,32612.0,220.5701,220.6453,220.5325,220.5607,32612.0
2021-05-14 15:25:00,234.61,234.96,234.56,234.8,27827.0,220.5607,220.8897,220.5137,220.7393,27827.0
2021-05-14 15:30:00,234.79,234.86,234.44,234.6,36254.0,220.7299,220.7957,220.4009,220.5513,36254.0
2021-05-14 15:35:00,234.6,234.76,234.21,234.57,52597.0,220.5513,220.7017,220.1846,220.5231,52597.0
2021-05-14 15:40:00,234.6,234.7,234.41,234.7,21588.0,220.5513,220.6453,220.3727,220.6453,21588.0
2021-05-14 15:45:00,234.66,234.79,234.51,234.79,17001.0,220.6077,220.7299,220.4667,220.7299,17001.0
2021-05-14 15:50:00,234.85,235.49,234.74,235.42,22245.0,220.7863,221.388,220.6829,221.3222,22245.0
2021-05-14 15:55:00,235.42,235.46,234.39,234.39,67467.0,221.3222,221.3598,220.3539,220.3539,67467.0
2021-05-17 09:30:00,234.55,236.67,234.35,235.92,59462.0,220.5043,222.4973,220.3162,221.7922,59462.0
2021-05-17 09:35:00,235.89,236.75,235.68,236.2,20772.0,221.764,222.5725,221.5666,222.0555,20772.0
2021-05-17 09:40:00,236.2,236.7,235.85,236.13,87626.0,222.0555,222.5255,221.7264,221.9897,87626.0
2021-05-17 09:45:00,236.03,236.47,235.89,235.89,34637.0,221.8956,222.3093,221.764,221.764,34637.0
2021-05-17 09:50:00,235.89,236.3,235.7,236.18,31846.0,221.764,222.1495,221.5854,222.0367,31846.0
2021-05-17 09:55:00,236.26,237.0,236.26,236.8,17500.0,222.1119,222.8076,222.1119,222.6195,17500.0
2021-05-17 10:00:00,236.87,237.36,236.7,237.09,7796.0,222.6853,223.146,222.5255,222.8922,7796.0
2021-05-17 10:05:00,237.01,237.08,236.59,236.68,6658.0,222.817,222.8828,222.4221,222.5067,6658.0
2021-05-17 10:10:00,236.59,236.59,236.3,236.47,4350.0,222.4221,222.4221,222.1495,222.3093,4350.0
2021-05-17 10:15:00,236.24,236.39,236.19,236.32,6680.0,222.0931,222.2341,222.0461,222.1683,6680.0
2021-05-17 10:20:00,236.36,236.41,235.83,235.83,25729.0,222.2059,222.2529,221.7076,221.7076,25729.0
2021-05-17 10:25:00,235.88,235.91,235.6,235.72,14236.0,221.7546,221.7828,221.4914,221.6042,14236.0
2021-05-17 10:30:00,235.77,236.13,235.7,235.77,39772.0,221.6512,221.9897,221.5854,221.6512,39772.0
2021-05-17 10:35:00,235.82,236.15,235.68,235.94,62237.0,221.6982,222.0085,221.5666,221.811,62237.0
2021-05-17 10:40:00,235.9,235.94,235.47,235.52,5496.0,221.7734,221.811,221.3692,221.4162,5496.0
2021-05-17 10:45:00,235.52,235.94,235.52,235.91,19670.0,221.4162,221.811,221.4162,221.7828,19670.0
2021-05-17 10:50:00,235.95,236.43,235.91,236.2,14021.0,221.8204,222.2717,221.7828,222.0555,14021.0
2021-05-17 10:55:00,236.2,236.35,236.15,236.15,4836.0,222.0555,222.1965,222.0085,222.0085,4836.0
2021-05-17 11:00:00,236.05,236.23,235.79,236.16,4574.0,221.9144,222.0837,221.67,222.0179,4574.0
2021-05-17 11:05:00,236.07,236.38,236.07,236.36,9873.0,221.9332,222.2247,221.9332,222.2059,9873.0
2021-05-17 11:10:00,236.28,236.71,236.25,236.66,7027.0,222.1307,222.5349,222.1025,222.4879,7027.0
2021-05-17 11:15:00,236.66,236.74,236.41,236.45,10029.0,222.4879,222.5631,222.2529,222.2905,10029.0
2021-05-17 11:20:00,236.46,236.5,236.2,236.35,23684.0,222.2999,222.3375,222.0555,222.1965,23684.0
2021-05-17 11:25:00,236.27,236.36,236.2,236.36,11160.0,222.1213,222.2059,222.0555,222.2059,11160.0
2021-05-17 11:30:00,236.31,236.55,236.11,236.55,16630.0,222.1589,222.3845,221.9709,222.3845,16630.0
2021-05-17 11:35:00,236.55,236.58,236.19,236.19,12266.0,222.3845,222.4127,222.0461,222.0461,12266.0
2021-05-17 11:40:00,236.12,236.24,236.09,236.12,2900.0,221.9803,222.0931,221.9521,221.9803,2900.0
2021-05-17 11:45:00,236.19,236.27,236.05,236.05,25838.0,222.0461,222.1213,221.9144,221.9144,25838.0
2021-05-17 11:50:00,236.1,236.13,235.88,236.09,9555.0,221.9615,221.9897,221.7546,221.9521,9555.0
2021-05-17 11:55:00,236.09,236.1,235.88,236.06,10602.0,221.9521,221.9615,221.7546,221.9238,10602.0
2021-05-17 12:00:00,236.03,236.08,235.81,236.04,12986.0,221.8956,221.9427,221.6888,221.905,12986.0
2021-05-17 12:05:00,236.02,236.09,235.79,235.8,9589.0,221.8862,221.9521,221.67,221.6794,9589.0
2021-05-17 12:10:00,235.74,236.06,235.72,235.91,25305.0,221.623,221.9238,221.6042,221.7828,25305.0
2021-05-17 12:15:00,235.86,235.97,235.84,235.88,23722.0,221.7358,221.8392,221.717,221.7546,23722.0
2021-05-17 12:20:00,235.9,235.96,235.85,235.92,11042.0,221.7734,221.8298,221.7264,221.7922,11042.0
2021-05-17 12:25:00,235.92,236.38,235.9,236.2,27165.0,221.7922,222.2247,221.7734,222.0555,27165.0
2021-05-17 12:30:00,236.18,236.18,236.0,236.12,3183.0,222.0367,222.0367,221.8674,221.9803,3183.0
2021-05-17 12:35:00,236.1,236.2,236.1,236.17,4110.0,221.9615,222.0555,221.9615,222.0273,4110.0
2021-05-17 12:40:00,236.16,236.24,236.14,236.2,4313.0,222.0179,222.0931,221.9991,222.0555,4313.0
2021-05-17 12:45:00,236.15,236.17,235.49,235.56,24179.0,222.0085,222.0273,221.388,221.4538,24179.0
2021-05-17 12:50:00,235.6,235.97,235.54,235.63,25240.0,221.4914,221.8392,221.435,221.5196,25240.0
2021-05-17 12:55:00,235.72,235.84,235.71,235.84,4796.0,221.6042,221.717,221.5948,221.717,4796.0
2021-05-17 13:00:00,235.81,235.94,235.79,235.86,17486.0,221.6888,221.811,221.67,221.7358,17486.0
2021-05-17 13:05:00,235.81,235.81,235.55,235.59,4675.0,221.6888,221.6888,221.4444,221.482,4675.0
2021-05-17 13:10:00,235.65,235.7,235.55,235.64,4201.0,221.5384,221.5854,221.4444,221.529,4201.0
2021-05-17 13:15:00,235.56,235.56,235.4,235.41,1701.0,221.4538,221.4538,221.3034,221.3128,1701.0
2021-05-17 13:20:00,235.46,235.51,235.36,235.45,6498.0,221.3598,221.4068,221.2658,221.3504,6498.0
2021-05-17 13:25:00,235.45,235.49,235.23,235.25,7684.0,221.3504,221.388,221.1436,221.1624,7684.0
2021-05-17 13:30:00,235.26,235.33,235.19,235.33,11807.0,221.1718,221.2376,221.1059,221.2376,11807.0
2021-05-17 13:35:00,235.45,235.58,235.38,235.51,5132.0,221.3504,221.4726,221.2846,221.4068,5132.0
2021-05-17 13:40:00,235.51,235.54,235.2,235.4,7855.0,221.4068,221.435,221.1153,221.3034,7855.0
2021-05-17 13:45:00,235.51,235.8,235.51,235.77,5984.0,221.4068,221.6794,221.4068,221.6512,5984.0
2021-05-17 13:50:00,235.84,235.97,235.81,235.96,4083.0,221.717,221.8392,221.6888,221.8298,4083.0
2021-05-17 13:55:00,235.97,236.16,235.93,236.16,8068.0,221.8392,222.0179,221.8016,222.0179,8068.0
2021-05-17 14:00:00,236.08,236.17,235.9,236.1,4475.0,221.9427,222.0273,221.7734,221.9615,4475.0
2021-05-17 14:05:00,236.01,236.21,235.98,236.21,4286.0,221.8768,222.0649,221.8486,222.0649,4286.0
2021-05-17 14:10:00,236.22,236.24,236.08,236.1,3137.0,222.0743,222.0931,221.9427,221.9615,3137.0
2021-05-17 14:15:00,236.13,236.21,236.12,236.19,4617.0,221.9897,222.0649,221.9803,222.0461,4617.0
2021-05-17 14:20:00,236.2,236.47,236.2,236.34,9273.0,222.0555,222.3093,222.0555,222.1871,9273.0
2021-05-17 14:25:00,236.41,236.58,236.41,236.55,4972.0,222.2529,222.4127,222.2529,222.3845,4972.0
2021-05-17 14:30:00,236.58,236.82,236.58,236.65,12596.0,222.4127,222.6383,222.4127,222.4785,12596.0
2021-05-17 14:35:00,236.65,236.65,236.01,236.18,24965.0,222.4785,222.4785,221.8768,222.0367,24965.0
2021-05-17 14:40:00,236.18,236.36,236.0,236.29,41585.0,222.0367,222.2059,221.8674,222.1401,41585.0
2021-05-17 14:45:00,236.29,236.41,236.07,236.16,56185.0,222.1401,222.2529,221.9332,222.0179,56185.0
2021-05-17 14:50:00,236.16,236.62,236.16,236.48,27249.0,222.0179,222.4503,222.0179,222.3187,27249.0
2021-05-17 14:55:00,236.45,236.58,236.39,236.58,8760.0,222.2905,222.4127,222.2341,222.4127,8760.0
2021-05-17 15:00:00,236.58,237.06,236.58,236.99,9263.0,222.4127,222.864,222.4127,222.7982,9263.0
2021-05-17 15:05:00,237.08,237.79,237.08,237.74,5166.0,222.8828,223.5502,222.8828,223.5032,5166.0
2021-05-17 15:10:00,237.73,237.88,237.49,237.49,5860.0,223.4938,223.6349,223.2682,223.2682,5860.0
2021-05-17 15:15:00,237.45,237.62,237.26,237.52,11462.0,223.2306,223.3904,223.052,223.2964,11462.0
2021-05-17 15:20:00,237.46,237.56,236.95,237.07,15261.0,223.24,223.334,222.7606,222.8734,15261.0
2021-05-17 15:25:00,237.1,237.25,236.67,236.73,15673.0,222.9016,223.0426,222.4973,222.5537,15673.0
2021-05-17 15:30:00,236.68,236.78,236.24,236.74,18218.0,222.5067,222.6007,222.0931,222.5631,18218.0
2021-05-17 15:35:00,236.67,236.85,236.27,236.38,22619.0,222.4973,222.6665,222.1213,222.2247,22619.0
2021-05-17 15:40:00,236.38,236.49,235.72,236.13,21727.0,222.2247,222.3281,221.6042,221.9897,21727.0
2021-05-17 15:45:00,236.06,236.9,236.02,236.71,19156.0,221.9238,222.7135,221.8862,222.5349,19156.0
2021-05-17 15:50:00,236.68,236.75,236.4,236.4,14308.0,222.5067,222.5725,222.2435,222.2435,14308.0
2021-05-17 15:55:00,236.41,236.41,235.65,235.94,102270.0,222.2529,222.2529,221.5384,221.811,102270.0
2021-05-18 09:30:00,236.96,236.96,235.92,235.92,13637.0,222.77,222.77,221.7922,221.7922,13637.0
2021-05-18 09:35:00,235.85,236.28,235.27,235.27,46680.0,221.7264,222.1307,221.1812,221.1812,46680.0
2021-05-18 09:40:00,235.43,235.66,234.13,234.57,7331.0,221.3316,221.5478,220.1094,220.5231,7331.0
2021-05-18 09:45:00,234.85,235.24,234.55,234.55,8540.0,220.7863,221.153,220.5043,220.5043,8540.0
2021-05-18 09:50:00,234.61,235.44,234.59,235.35,19185.0,220.5607,221.341,220.5419,221.2564,19185.0
2021-05-18 09:55:00,235.4,235.84,235.22,235.74,10575.0,221.3034,221.717,221.1342,221.623,10575.0
2021-05-18 10:00:00,235.52,236.29,235.51,236.01,21679.0,221.4162,222.1401,221.4068,221.8768,21679.0
2021-05-18 10:05:00,235.99,236.09,235.88,235.88,6722.0,221.858,221.9521,221.7546,221.7546,6722.0
2021-05-18 10:10:00,235.88,236.19,235.68,236.0,12573.0,221.7546,222.0461,221.5666,221.8674,12573.0
2021-05-18 10:15:00,235.83,236.59,235.5,236.29,26794.0,221.7076,222.4221,221.3974,222.1401,26794.0
2021-05-18 10:20:00,236.29,236.35,235.78,236.0,7302.0,222.1401,222.1965,221.6606,221.8674,7302.0
2021-05-18 10:25:00,235.83,235.88,235.67,235.8,7343.0,221.7076,221.7546,221.5572,221.6794,7343.0
2021-05-18 10:30:00,235.83,235.85,235.53,235.53,5905.0,221.7076,221.7264,221.4256,221.4256,5905.0
2021-05-18 10:35:00,235.43,235.63,235.11,235.39,10878.0,221.3316,221.5196,221.0307,221.294,10878.0
2021-05-18 10:40:00,235.25,235.67,235.25,235.67,3028.0,221.1624,221.5572,221.1624,221.5572,3028.0
2021-05-18 10:45:00,235.61,235.97,235.61,235.83,2493.0,221.5008,221.8392,221.5008,221.7076,2493.0
2021-05-18 10:50:00,235.89,235.89,235.62,235.64,4728.0,221.764,221.764,221.5102,221.529,4728.0
2021-05-18 10:55:00,235.64,235.86,235.57,235.79,3626.0,221.529,221.7358,221.4632,221.67,3626.0
2021-05-18 11:00:00,235.79,235.84,235.57,235.8,7674.0,221.67,221.717,221.4632,221.6794,7674.0
2021-05-18 11:05:00,235.7,235.8,235.57,235.8,3141.0,221.5854,221.6794,221.4632,221.6794,3141.0
2021-05-18 11:10:00,235.73,235.73,235.5,235.55,3119.0,221.6136,221.6136,221.3974,221.4444,3119.0
2021-05-18 11:15:00,235.55,235.6,235.3,235.52,2666.0,221.4444,221.4914,221.2094,221.4162,2666.0
2021-05-18 11:20:00,235.5,235.77,235.5,235.74,3626.0,221.3974,221.6512,221.3974,221.623,3626.0
2021-05-18 11:25:00,235.66,235.83,235.56,235.62,4732.0,221.5478,221.7076,221.4538,221.5102,4732.0
2021-05-18 11:30:00,235.62,235.74,235.55,235.63,4618.0,221.5102,221.623,221.4444,221.5196,4618.0
2021-05-18 11:35:00,235.58,235.73,235.58,235.68,2645.0,221.4726,221.6136,221.4726,221.5666,2645.0
2021-05-18 11:40:00,235.74,235.74,235.58,235.6,3497.0,221.623,221.623,221.4726,221.4914,3497.0
2021-05-18 11:45:00,235.65,235.65,235.48,235.56,3764.0,221.5384,221.5384,221.3786,221.4538,3764.0
2021-05-18 11:50:00,235.53,235.54,235.44,235.45,2981.0,221.4256,221.435,221.341,221.3504,2981.0
2021-05-18 11:55:00,235.46,235.8,235.46,235.64,4384.0,221.3598,221.6794,221.3598,221.529,4384.0
2021-05-18 12:00:00,235.71,235.78,235.67,235.71,1950.0,221.5948,221.6606,221.5572,221.5948,1950.0
2021-05-18 12:05:00,235.64,235.7,235.5,235.53,2170.0,221.529,221.5854,221.3974,221.4256,2170.0
2021-05-18 12:10:00,235.59,235.59,235.46,235.48,967.0,221.482,221.482,221.3598,221.3786,967.0
2021-05-18 12:15:00,235.49,235.6,235.49,235.53,3217.0,221.388,221.4914,221.388,221.4256,3217.0
2021-05-18 12:20:00,235.52,235.59,235.4,235.4,8407.0,221.4162,221.482,221.3034,221.3034,8407.0
2021-05-18 12:25:00,235.5,235.5,235.43,235.47,1678.0,221.3974,221.3974,221.3316,221.3692,1678.0
2021-05-18 12:30:00,235.4,235.4,235.22,235.36,2063.0,221.3034,221.3034,221.1342,221.2658,2063.0
2021-05-18 12:35:00,235.27,235.27,235.16,235.22,2644.0,221.1812,221.1812,221.0777,221.1342,2644.0
2021-05-18 12:40:00,235.25,235.28,235.01,235.21,4023.0,221.1624,221.1906,220.9367,221.1247,4023.0
2021-05-18 12:45:00,235.2,235.2,234.94,234.94,2700.0,221.1153,221.1153,220.8709,220.8709,2700.0
2021-05-18 12:50:00,235.04,235.13,234.91,235.0,6756.0,220.9649,221.0495,220.8427,220.9273,6756.0
2021-05-18 12:55:00,235.05,235.07,234.94,235.06,1810.0,220.9743,220.9931,220.8709,220.9837,1810.0
2021-05-18 13:00:00,235.09,235.47,235.09,235.42,3600.0,221.0119,221.3692,221.0119,221.3222,3600.0
2021-05-18 13:05:00,235.45,235.45,235.25,235.31,3200.0,221.3504,221.3504,221.1624,221.2188,3200.0
2021-05-18 13:10:00,235.42,235.5,235.38,235.45,1248.0,221.3222,221.3974,221.2846,221.3504,1248.0
2021-05-18 13:15:00,235.45,235.45,235.24,235.39,4662.0,221.3504,221.3504,221.153,221.294,4662.0
2021-05-18 13:20:00,235.39,235.64,235.29,235.64,3500.0,221.294,221.529,221.2,221.529,3500.0
2021-05-18 13:25:00,235.66,235.93,235.66,235.92,3152.0,221.5478,221.8016,221.5478,221.7922,3152.0
2021-05-18 13:30:00,235.89,235.93,235.66,235.73,3418.0,221.764,221.8016,221.5478,221.6136,3418.0
2021-05-18 13:35:00,235.7,235.71,235.67,235.67,642.0,221.5854,221.5948,221.5572,221.5572,642.0
2021-05-18 13:40:00,235.68,235.68,235.53,235.56,5900.0,221.5666,221.5666,221.4256,221.4538,5900.0
2021-05-18 13:45:00,235.61,235.67,235.47,235.5,3565.0,221.5008,221.5572,221.3692,221.3974,3565.0
2021-05-18 13:50:00,235.59,235.62,235.51,235.53,1885.0,221.482,221.5102,221.4068,221.4256,1885.0
2021-05-18 13:55:00,235.52,235.54,235.45,235.48,1473.0,221.4162,221.435,221.3504,221.3786,1473.0
2021-05-18 14:00:00,235.52,235.55,235.43,235.54,5507.0,221.4162,221.4444,221.3316,221.435,5507.0
2021-05-18 14:05:00,235.52,235.6,235.48,235.5,6318.0,221.4162,221.4914,221.3786,221.3974,6318.0
2021-05-18 14:10:00,235.53,235.55,235.38,235.38,3725.0,221.4256,221.4444,221.2846,221.2846,3725.0
2021-05-18 14:15:00,235.38,235.39,235.21,235.25,6611.0,221.2846,221.294,221.1247,221.1624,6611.0
2021-05-18 14:20:00,235.25,235.4,235.15,235.17,5636.0,221.1624,221.3034,221.0683,221.0871,5636.0
2021-05-18 14:25:00,235.17,235.33,235.09,235.12,3438.0,221.0871,221.2376,221.0119,221.0401,3438.0
2021-05-18 14:30:00,235.17,235.3,235.14,235.27,3684.0,221.0871,221.2094,221.0589,221.1812,3684.0
2021-05-18 14:35:00,235.12,235.32,235.07,235.27,3948.0,221.0401,221.2282,220.9931,221.1812,3948.0
2021-05-18 14:40:00,235.27,235.27,235.03,235.15,3086.0,221.1812,221.1812,220.9555,221.0683,3086.0
2021-05-18 14:45:00,235.04,235.11,234.96,235.09,3347.0,220.9649,221.0307,220.8897,221.0119,3347.0
2021-05-18 14:50:00,235.05,235.3,235.05,235.17,3306.0,220.9743,221.2094,220.9743,221.0871,3306.0
2021-05-18 14:55:00,235.24,235.51,235.24,235.46,3280.0,221.153,221.4068,221.153,221.3598,3280.0
2021-05-18 15:00:00,235.4,235.46,235.13,235.32,16127.0,221.3034,221.3598,221.0495,221.2282,16127.0
2021-05-18 15:05:00,235.32,235.39,235.02,235.24,10973.0,221.2282,221.294,220.9461,221.153,10973.0
2021-05-18 15:10:00,235.3,235.34,235.06,235.06,5004.0,221.2094,221.247,220.9837,220.9837,5004.0
2021-05-18 15:15:00,235.15,235.57,235.09,235.56,13159.0,221.0683,221.4632,221.0119,221.4538,13159.0
2021-05-18 15:20:00,235.52,235.56,235.34,235.34,5346.0,221.4162,221.4538,221.247,221.247,5346.0
2021-05-18 15:25:00,235.31,235.36,235.13,235.25,9452.0,221.2188,221.2658,221.0495,221.1624,9452.0
2021-05-18 15:30:00,235.2,235.8,235.08,235.42,18396.0,221.1153,221.6794,221.0025,221.3222,18396.0
2021-05-18 15:35:00,235.4,235.76,235.28,235.55,24927.0,221.3034,221.6418,221.1906,221.4444,24927.0
2021-05-18 15:40:00,235.57,235.61,235.35,235.55,8138.0,221.4632,221.5008,221.2564,221.4444,8138.0
2021-05-18 15:45:00,235.56,235.56,235.05,235.12,16052.0,221.4538,221.4538,220.9743,221.0401,16052.0
2021-05-18 15:50:00,235.0,235.0,234.3,234.31,18404.0,220.9273,220.9273,220.2692,220.2786,18404.0
2021-05-18 15:55:00,234.36,234.59,234.1,234.11,59093.0,220.3257,220.5419,220.0812,220.0906,59093.0
2021-05-19 09:30:00,232.26,232.57,231.23,232.5,15606.0,218.3514,218.6428,217.3831,218.577,15606.0
2021-05-19 09:35:00,232.44,232.5,230.82,230.82,2421.0,218.5206,218.577,216.9976,216.9976,2421.0
2021-05-19 09:40:00,231.07,231.44,230.68,231.44,4400.0,217.2327,217.5805,216.866,217.5805,4400.0
2021-05-19 09:45:00,231.3,231.3,230.53,230.58,5128.0,217.4489,217.4489,216.725,216.772,5128.0
2021-05-19 09:50:00,230.65,231.1,230.65,231.07,12289.0,216.8378,217.2609,216.8378,217.2327,12289.0
2021-05-19 09:55:00,231.07,231.5,230.94,231.09,6144.0,217.2327,217.6369,217.1105,217.2515,6144.0
2021-05-19 10:00:00,231.1,231.46,230.86,230.97,19143.0,217.2609,217.5993,217.0352,217.1387,19143.0
2021-05-19 10:05:00,230.96,231.16,230.66,230.94,6825.0,217.1293,217.3173,216.8472,217.1105,6825.0
2021-05-19 10:10:00,230.83,231.32,230.78,231.13,11766.0,217.007,217.4677,216.96,217.2891,11766.0
2021-05-19 10:15:00,230.87,231.53,230.69,231.5,37775.0,217.0446,217.6651,216.8754,217.6369,37775.0
2021-05-19 10:20:00,231.48,231.52,231.14,231.35,7770.0,217.6181,217.6557,217.2985,217.4959,7770.0
2021-05-19 10:25:00,231.0,231.57,230.99,231.33,3312.0,217.1669,217.7027,217.1575,217.4771,3312.0
2021-05-19 10:30:00,231.42,231.53,231.11,231.5,5055.0,217.5617,217.6651,217.2703,217.6369,5055.0
2021-05-19 10:35:00,231.5,231.54,230.83,230.87,4042.0,217.6369,217.6745,217.007,217.0446,4042.0
2021-05-19 10:40:00,230.89,231.09,230.57,231.09,6061.0,217.0634,217.2515,216.7626,217.2515,6061.0
2021-05-19 10:45:00,231.12,231.34,230.74,231.08,10882.0,217.2797,217.4865,216.9224,217.2421,10882.0
2021-05-19 10:50:00,230.95,231.64,230.9,231.5,12334.0,217.1199,217.7685,217.0728,217.6369,12334.0
2021-05-19 10:55:00,231.51,231.59,231.09,231.18,11885.0,217.6463,217.7215,217.2515,217.3361,11885.0
2021-05-19 11:00:00,231.11,231.36,231.04,231.21,2434.0,217.2703,217.5053,217.2045,217.3643,2434.0
2021-05-19 11:05:00,231.25,231.55,231.25,231.39,8320.0,217.4019,217.6839,217.4019,217.5335,8320.0
2021-05-19 11:10:00,231.34,231.56,231.32,231.4,7874.0,217.4865,217.6933,217.4677,217.5429,7874.0
2021-05-19 11:15:00,231.4,231.5,231.27,231.39,3622.0,217.5429,217.6369,217.4207,217.5335,3622.0
2021-05-19 11:20:00,231.39,232.04,231.38,232.03,13726.0,217.5335,218.1446,217.5241,218.1352,13726.0
2021-05-19 11:25:00,231.98,232.25,231.76,232.17,10052.0,218.0882,218.342,217.8813,218.2668,10052.0
2021-05-19 11:30:00,232.23,232.53,232.13,232.46,4527.0,218.3232,218.6052,218.2292,218.5394,4527.0
2021-05-19 11:35:00,232.47,232.53,231.9,231.91,12516.0,218.5488,218.6052,218.013,218.0224,12516.0
2021-05-19 11:40:00,231.8,232.4,231.58,232.4,5185.0,217.919,218.483,217.7121,218.483,5185.0
2021-05-19 11:45:00,232.46,232.63,232.13,232.13,8185.0,218.5394,218.6992,218.2292,218.2292,8185.0
2021-05-19 11:50:00,232.33,232.41,232.22,232.4,1524.0,218.4172,218.4924,218.3138,218.483,1524.0
2021-05-19 11:55:00,232.43,232.69,232.37,232.45,2459.0,218.5112,218.7557,218.4548,218.53,2459.0
2021-05-19 12:00:00,232.63,232.82,232.62,232.69,4609.0,218.6992,218.8779,218.6898,218.7557,4609.0
2021-05-19 12:05:00,232.78,232.94,232.78,232.82,4245.0,218.8403,218.9907,218.8403,218.8779,4245.0
2021-05-19 12:10:00,232.72,232.77,232.16,232.26,21696.0,218.7839,218.8309,218.2574,218.3514,21696.0
2021-05-19 12:15:00,232.26,232.87,232.2,232.35,57860.0,218.3514,218.9249,218.295,218.436,57860.0
2021-05-19 12:20:00,232.36,232.61,232.34,232.55,19397.0,218.4454,218.6804,218.4266,218.624,19397.0
2021-05-19 12:25:00,232.55,232.6,232.4,232.43,5425.0,218.624,218.671,218.483,218.5112,5425.0
2021-05-19 12:30:00,232.43,232.5,232.14,232.14,5900.0,218.5112,218.577,218.2386,218.2386,5900.0
2021-05-19 12:35:00,232.2,232.31,232.15,232.29,6126.0,218.295,218.3984,218.248,218.3796,6126.0
2021-05-19 12:40:00,232.35,232.84,232.35,232.56,2357.0,218.436,218.8967,218.436,218.6334,2357.0
2021-05-19 12:45:00,232.65,232.65,232.51,232.6,800.0,218.7181,218.7181,218.5864,218.671,800.0
2021-05-19 12:50:00,232.6,232.64,232.52,232.57,2400.0,218.671,218.7087,218.5958,218.6428,2400.0
2021-05-19 12:55:00,232.57,232.6,232.4,232.4,5980.0,218.6428,218.671,218.483,218.483,5980.0
2021-05-19 13:00:00,232.52,232.6,232.35,232.6,2396.0,218.5958,218.671,218.436,218.671,2396.0
2021-05-19 13:05:00,232.6,232.85,232.6,232.85,1472.0,218.671,218.9061,218.671,218.9061,1472.0
2021-05-19 13:10:00,232.8,232.85,232.68,232.84,2107.0,218.8591,218.9061,218.7463,218.8967,2107.0
2021-05-19 13:15:00,232.82,232.86,232.63,232.76,2600.0,218.8779,218.9155,218.6992,218.8215,2600.0
2021-05-19 13:20:00,232.71,232.71,232.38,232.52,2000.0,218.7745,218.7745,218.4642,218.5958,2000.0
2021-05-19 13:25:00,232.32,232.61,232.32,232.61,2000.0,218.4078,218.6804,218.4078,218.6804,2000.0
2021-05-19 13:30:00,232.61,232.62,232.43,232.48,2202.0,218.6804,218.6898,218.5112,218.5582,2202.0
2021-05-19 13:35:00,232.42,232.42,232.23,232.26,1700.0,218.5018,218.5018,218.3232,218.3514,1700.0
2021-05-19 13:40:00,232.28,232.45,232.17,232.37,9394.0,218.3702,218.53,218.2668,218.4548,9394.0
2021-05-19 13:45:00,232.41,232.49,232.37,232.44,2544.0,218.4924,218.5676,218.4548,218.5206,2544.0
2021-05-19 13:50:00,232.54,232.64,232.49,232.59,1372.0,218.6146,218.7087,218.5676,218.6616,1372.0
2021-05-19 13:55:00,232.59,232.61,232.42,232.43,3680.0,218.6616,218.6804,218.5018,218.5112,3680.0
2021-05-19 14:00:00,232.43,232.56,231.84,231.84,4943.0,218.5112,218.6334,217.9566,217.9566,4943.0
2021-05-19 14:05:00,231.67,232.18,231.54,231.99,1981.0,217.7967,218.2762,217.6745,218.0976,1981.0
2021-05-19 14:10:00,232.0,232.0,231.7,231.7,1190.0,218.107,218.107,217.8249,217.8249,1190.0
2021-05-19 14:15:00,231.73,231.73,231.64,231.7,1506.0,217.8531,217.8531,217.7685,217.8249,1506.0
2021-05-19 14:20:00,231.7,233.15,231.7,232.89,4245.0,217.8249,219.1881,217.8249,218.9437,4245.0
2021-05-19 14:25:00,232.91,232.91,232.7,232.74,4241.0,218.9625,218.9625,218.7651,218.8027,4241.0
2021-05-19 14:30:00,233.01,233.03,232.56,232.61,3000.0,219.0565,219.0753,218.6334,218.6804,3000.0
2021-05-19 14:35:00,232.58,232.67,231.71,231.72,15010.0,218.6522,218.7369,217.8343,217.8437,15010.0
2021-05-19 14:40:00,231.58,232.04,231.58,231.89,3110.0,217.7121,218.1446,217.7121,218.0036,3110.0
2021-05-19 14:45:00,231.96,232.06,231.77,231.95,2310.0,218.0694,218.1634,217.8907,218.06,2310.0
2021-05-19 14:50:00,231.83,232.04,231.81,231.81,2927.0,217.9472,218.1446,217.9284,217.9284,2927.0
2021-05-19 14:55:00,231.88,232.36,231.84,232.16,4989.0,217.9942,218.4454,217.9566,218.2574,4989.0
2021-05-19 15:00:00,232.05,232.05,231.71,232.01,5166.0,218.154,218.154,217.8343,218.1164,5166.0
2021-05-19 15:05:00,232.02,232.29,232.01,232.29,2053.0,218.1258,218.3796,218.1164,218.3796,2053.0
2021-05-19 15:10:00,232.36,232.66,232.29,232.56,5235.0,218.4454,218.7275,218.3796,218.6334,5235.0
2021-05-19 15:15:00,232.52,232.83,232.4,232.57,12041.0,218.5958,218.8873,218.483,218.6428,12041.0
2021-05-19 15:20:00,232.57,232.57,232.06,232.16,24861.0,218.6428,218.6428,218.1634,218.2574,24861.0
2021-05-19 15:25:00,232.22,232.27,231.87,232.11,30755.0,218.3138,218.3608,217.9848,218.2104,30755.0
2021-05-19 15:30:00,232.11,232.16,231.49,231.62,12978.0,218.2104,218.2574,217.6275,217.7497,12978.0
2021-05-19 15:35:00,231.68,231.91,231.62,231.87,10478.0,217.8061,218.0224,217.7497,217.9848,10478.0
2021-05-19 15:40:00,231.87,232.25,231.86,232.22,9492.0,217.9848,218.342,217.9754,218.3138,9492.0
2021-05-19 15:45:00,232.22,232.37,231.69,231.93,37237.0,218.3138,218.4548,217.8155,218.0412,37237.0
2021-05-19 15:50:00,232.04,232.49,232.03,232.49,23062.0,218.1446,218.5676,218.1352,218.5676,23062.0
2021-05-19 15:55:00,232.39,232.5,232.17,232.38,69853.0,218.4736,218.577,218.2668,218.4642,69853.0
2021-05-20 09:30:00,232.8,233.56,232.8,233.06,12431.0,218.8591,219.5736,218.8591,219.1035,12431.0
2021-05-20 09:35:00,233.06,233.24,232.85,232.97,7776.0,219.1035,219.2727,218.9061,219.0189,7776.0
2021-05-20 09:40:00,232.97,233.02,232.55,232.69,7168.0,219.0189,219.0659,218.624,218.7557,7168.0
2021-05-20 09:45:00,232.87,233.28,232.87,233.07,4557.0,218.9249,219.3103,218.9249,219.1129,4557.0
2021-05-20 09:50:00,232.96,233.18,232.71,232.9,4050.0,219.0095,219.2163,218.7745,218.9531,4050.0
2021-05-20 09:55:00,232.65,232.92,232.62,232.74,4555.0,218.7181,218.9719,218.6898,218.8027,4555.0
2021-05-20 10:00:00,232.75,233.2,232.63,233.0,11992.0,218.8121,219.2351,218.6992,219.0471,11992.0
2021-05-20 10:05:00,233.03,233.17,232.76,232.83,7723.0,219.0753,219.2069,218.8215,218.8873,7723.0
2021-05-20 10:10:00,232.83,233.13,232.83,233.04,1913.0,218.8873,219.1693,218.8873,219.0847,1913.0
2021-05-20 10:15:00,233.21,233.44,233.09,233.09,3810.0,219.2445,219.4607,219.1317,219.1317,3810.0
2021-05-20 10:20:00,233.1,233.3,233.03,233.17,1300.0,219.1411,219.3291,219.0753,219.2069,1300.0
2021-05-20 10:25:00,233.17,233.7,233.17,233.67,2373.0,219.2069,219.7052,219.2069,219.677,2373.0
2021-05-20 10:30:00,233.62,233.81,233.46,233.47,3630.0,219.63,219.8086,219.4795,219.4889,3630.0
2021-05-20 10:35:00,233.46,233.7,233.38,233.57,15440.0,219.4795,219.7052,219.4043,219.583,15440.0
2021-05-20 10:40:00,233.62,233.64,233.42,233.44,13302.0,219.63,219.6488,219.4419,219.4607,13302.0
2021-05-20 10:45:00,233.62,233.66,233.47,233.5,8286.0,219.63,219.6676,219.4889,219.5172,8286.0
2021-05-20 10:50:00,233.51,233.71,233.39,233.39,53724.0,219.5266,219.7146,219.4137,219.4137,53724.0
2021-05-20 10:55:00,233.44,233.57,233.38,233.5,26254.0,219.4607,219.583,219.4043,219.5172,26254.0
2021-05-20 11:00:00,233.51,233.85,233.45,233.59,72167.0,219.5266,219.8462,219.4701,219.6018,72167.0
2021-05-20 11:05:00,233.55,233.8,233.52,233.73,43409.0,219.5642,219.7992,219.536,219.7334,43409.0
2021-05-20 11:10:00,233.74,233.96,233.7,233.83,14873.0,219.7428,219.9496,219.7052,219.8274,14873.0
2021-05-20 11:15:00,233.86,234.0,233.86,233.86,5986.0,219.8556,219.9872,219.8556,219.8556,5986.0
2021-05-20 11:20:00,233.83,233.92,233.82,233.86,6377.0,219.8274,219.912,219.818,219.8556,6377.0
2021-05-20 11:25:00,233.86,234.3,233.85,234.0,43883.0,219.8556,220.2692,219.8462,219.9872,43883.0
2021-05-20 11:30:00,234.0,234.5,233.96,234.49,32968.0,219.9872,220.4573,219.9496,220.4479,32968.0
2021-05-20 11:35:00,234.5,235.18,234.5,235.18,3307.0,220.4573,221.0965,220.4573,221.0965,3307.0
2021-05-20 11:40:00,235.26,235.7,235.26,235.35,22300.0,221.1718,221.5854,221.1718,221.2564,22300.0
2021-05-20 11:45:00,235.53,235.63,235.39,235.5,5573.0,221.4256,221.5196,221.294,221.3974,5573.0
2021-05-20 11:50:00,235.5,235.7,235.44,235.67,11350.0,221.3974,221.5854,221.341,221.5572,11350.0
2021-05-20 11:55:00,235.66,235.7,235.12,235.15,5940.0,221.5478,221.5854,221.0401,221.0683,5940.0
2021-05-20 12:00:00,235.02,235.11,234.94,235.05,901.0,220.9461,221.0307,220.8709,220.9743,901.0
2021-05-20 12:05:00,235.36,235.36,235.35,235.36,108.0,221.2658,221.2658,221.2564,221.2658,108.0
2021-05-20 12:10:00,235.46,235.53,235.38,235.52,6307.0,221.3598,221.4256,221.2846,221.4162,6307.0
2021-05-20 12:15:00,235.59,235.67,235.52,235.53,1495.0,221.482,221.5572,221.4162,221.4256,1495.0
2021-05-20 12:20:00,235.57,235.94,235.38,235.46,8334.0,221.4632,221.811,221.2846,221.3598,8334.0
2021-05-20 12:25:00,235.45,235.5,235.31,235.36,2507.0,221.3504,221.3974,221.2188,221.2658,2507.0
2021-05-20 12:30:00,235.38,235.74,235.37,235.71,3649.0,221.2846,221.623,221.2752,221.5948,3649.0
2021-05-20 12:35:00,235.71,235.71,235.45,235.69,3036.0,221.5948,221.5948,221.3504,221.576,3036.0
2021-05-20 12:40:00,235.74,235.77,235.42,235.52,2478.0,221.623,221.6512,221.3222,221.4162,2478.0
2021-05-20 12:45:00,235.57,235.64,235.57,235.64,315.0,221.4632,221.529,221.4632,221.529,315.0
2021-05-20 12:50:00,235.65,235.72,235.59,235.71,1905.0,221.5384,221.6042,221.482,221.5948,1905.0
2021-05-20 12:55:00,235.76,235.88,235.76,235.8,693.0,221.6418,221.7546,221.6418,221.6794,693.0
2021-05-20 13:00:00,235.79,235.79,235.67,235.67,6114.0,221.67,221.67,221.5572,221.5572,6114.0
2021-05-20 13:05:00,235.67,235.75,235.57,235.72,5277.0,221.5572,221.6324,221.4632,221.6042,5277.0
2021-05-20 13:10:00,235.84,235.94,235.75,235.93,2441.0,221.717,221.811,221.6324,221.8016,2441.0
2021-05-20 13:15:00,235.98,235.98,235.82,235.9,1927.0,221.8486,221.8486,221.6982,221.7734,1927.0
2021-05-20 13:20:00,235.94,236.05,235.93,236.05,2415.0,221.811,221.9144,221.8016,221.9144,2415.0
2021-05-20 13:25:00,236.11,236.26,235.96,236.25,11065.0,221.9709,222.1119,221.8298,222.1025,11065.0
2021-05-20 13:30:00,236.28,236.47,236.19,236.23,10221.0,222.1307,222.3093,222.0461,222.0837,10221.0
2021-05-20 13:35:00,236.25,236.34,236.01,236.05,2651.0,222.1025,222.1871,221.8768,221.9144,2651.0
2021-05-20 13:40:00,236.09,236.09,236.03,236.06,1001.0,221.9521,221.9521,221.8956,221.9238,1001.0
2021-05-20 13:45:00,236.06,236.29,236.0,236.06,6355.0,221.9238,222.1401,221.8674,221.9238,6355.0
2021-05-20 13:50:00,236.11,236.12,235.8,235.81,3131.0,221.9709,221.9803,221.6794,221.6888,3131.0
2021-05-20 13:55:00,235.75,235.86,235.61,235.84,1400.0,221.6324,221.7358,221.5008,221.717,1400.0
2021-05-20 14:00:00,235.98,236.1,235.9,235.97,2602.0,221.8486,221.9615,221.7734,221.8392,2602.0
2021-05-20 14:05:00,236.0,236.0,235.91,236.0,3388.0,221.8674,221.8674,221.7828,221.8674,3388.0
2021-05-20 14:10:00,236.0,236.02,235.94,235.95,7144.0,221.8674,221.8862,221.811,221.8204,7144.0
2021-05-20 14:15:00,235.95,235.97,235.85,235.86,2432.0,221.8204,221.8392,221.7264,221.7358,2432.0
2021-05-20 14:20:00,235.81,235.84,235.64,235.84,1704.0,221.6888,221.717,221.529,221.717,1704.0
2021-05-20 14:25:00,235.86,236.0,235.71,235.92,1000.0,221.7358,221.8674,221.5948,221.7922,1000.0
2021-05-20 14:30:00,235.99,236.07,235.85,235.85,2493.0,221.858,221.9332,221.7264,221.7264,2493.0
2021-05-20 14:35:00,235.95,236.37,235.87,236.37,2100.0,221.8204,222.2153,221.7452,222.2153,2100.0
2021-05-20 14:40:00,236.31,236.66,236.31,236.54,2470.0,222.1589,222.4879,222.1589,222.3751,2470.0
2021-05-20 14:45:00,236.61,236.79,236.51,236.63,3440.0,222.4409,222.6101,222.3469,222.4597,3440.0
2021-05-20 14:50:00,236.6,236.75,236.54,236.62,2977.0,222.4315,222.5725,222.3751,222.4503,2977.0
2021-05-20 14:55:00,236.64,236.75,236.37,236.42,4100.0,222.4691,222.5725,222.2153,222.2623,4100.0
2021-05-20 15:00:00,236.42,236.45,236.18,236.27,2706.0,222.2623,222.2905,222.0367,222.1213,2706.0
2021-05-20 15:05:00,236.27,236.7,236.27,236.59,3402.0,222.1213,222.5255,222.1213,222.4221,3402.0
2021-05-20 15:10:00,236.59,236.72,236.51,236.65,5297.0,222.4221,222.5443,222.3469,222.4785,5297.0
2021-05-20 15:15:00,236.7,236.82,236.65,236.77,5287.0,222.5255,222.6383,222.4785,222.5913,5287.0
2021-05-20 15:20:00,236.77,236.89,236.74,236.87,7818.0,222.5913,222.7041,222.5631,222.6853,7818.0
2021-05-20 15:25:00,236.93,237.0,236.48,236.61,10696.0,222.7417,222.8076,222.3187,222.4409,10696.0
2021-05-20 15:30:00,236.65,236.65,236.38,236.52,9148.0,222.4785,222.4785,222.2247,222.3563,9148.0
2021-05-20 15:35:00,236.53,236.7,236.53,236.64,8540.0,222.3657,222.5255,222.3657,222.4691,8540.0
2021-05-20 15:40:00,236.63,236.63,236.2,236.33,9647.0,222.4597,222.4597,222.0555,222.1777,9647.0
2021-05-20 15:45:00,236.38,236.65,236.31,236.32,19396.0,222.2247,222.4785,222.1589,222.1683,19396.0
2021-05-20 15:50:00,236.26,236.38,235.85,236.38,16238.0,222.1119,222.2247,221.7264,222.2247,16238.0
2021-05-20 15:55:00,236.41,236.59,235.93,236.11,31314.0,222.2529,222.4221,221.8016,221.9709,31314.0
2021-05-21 09:30:00,237.01,237.5,236.71,236.71,34927.0,222.817,223.2776,222.5349,222.5349,34927.0
2021-05-21 09:35:00,236.73,237.87,236.55,237.75,6444.0,222.5537,223.6255,222.3845,223.5126,6444.0
2021-05-21 09:40:00,237.94,238.11,237.34,237.34,7160.0,223.6913,223.8511,223.1272,223.1272,7160.0
2021-05-21 09:45:00,237.18,237.67,237.18,237.39,6051.0,222.9768,223.4374,222.9768,223.1742,6051.0
2021-05-21 09:50:00,237.33,237.62,237.25,237.33,2456.0,223.1178,223.3904,223.0426,223.1178,2456.0
2021-05-21 09:55:00,237.09,237.8,237.09,237.69,8838.0,222.8922,223.5597,222.8922,223.4562,8838.0
2021-05-21 10:00:00,237.55,237.55,237.16,237.42,2618.0,223.3246,223.3246,222.958,223.2024,2618.0
2021-05-21 10:05:00,237.5,237.64,237.1,237.11,4498.0,223.2776,223.4092,222.9016,222.911,4498.0
2021-05-21 10:10:00,237.23,237.41,237.23,237.25,1176.0,223.0238,223.193,223.0238,223.0426,1176.0
2021-05-21 10:15:00,237.25,237.51,237.25,237.34,1000.0,223.0426,223.287,223.0426,223.1272,1000.0
2021-05-21 10:20:00,237.61,237.61,237.29,237.29,2265.0,223.381,223.381,223.0802,223.0802,2265.0
2021-05-21 10:25:00,237.19,237.42,237.16,237.19,1235.0,222.9862,223.2024,222.958,222.9862,1235.0
2021-05-21 10:30:00,237.19,237.73,237.18,237.63,3995.0,222.9862,223.4938,222.9768,223.3998,3995.0
2021-05-21 10:35:00,237.63,237.71,237.59,237.61,1700.0,223.3998,223.475,223.3622,223.381,1700.0
2021-05-21 10:40:00,237.7,237.77,237.5,237.52,5308.0,223.4656,223.5314,223.2776,223.2964,5308.0
2021-05-21 10:45:00,237.52,237.9,237.46,237.87,5948.0,223.2964,223.6537,223.24,223.6255,5948.0
2021-05-21 10:50:00,237.97,238.09,237.86,238.0,4107.0,223.7195,223.8323,223.6161,223.7477,4107.0
2021-05-21 10:55:00,238.06,238.35,237.98,238.34,3887.0,223.8041,224.0767,223.7289,224.0673,3887.0
2021-05-21 11:00:00,238.39,238.43,237.92,238.01,4602.0,224.1143,224.1519,223.6725,223.7571,4602.0
2021-05-21 11:05:00,238.04,238.47,238.04,238.3,3548.0,223.7853,224.1895,223.7853,224.0297,3548.0
2021-05-21 11:10:00,238.3,238.32,238.0,238.0,2997.0,224.0297,224.0485,223.7477,223.7477,2997.0
2021-05-21 11:15:00,238.09,238.09,237.9,237.91,1946.0,223.8323,223.8323,223.6537,223.6631,1946.0
2021-05-21 11:20:00,238.03,238.23,238.02,238.18,3281.0,223.7759,223.9639,223.7665,223.9169,3281.0
2021-05-21 11:25:00,238.18,238.19,237.85,237.92,2290.0,223.9169,223.9263,223.6067,223.6725,2290.0
2021-05-21 11:30:00,237.92,238.22,237.83,238.15,3619.0,223.6725,223.9545,223.5879,223.8887,3619.0
2021-05-21 11:35:00,238.14,238.14,237.85,237.91,2107.0,223.8793,223.8793,223.6067,223.6631,2107.0
2021-05-21 11:40:00,237.91,238.05,237.77,238.01,3088.0,223.6631,223.7947,223.5314,223.7571,3088.0
2021-05-21 11:45:00,238.03,238.03,237.91,237.91,1814.0,223.7759,223.7759,223.6631,223.6631,1814.0
2021-05-21 11:50:00,237.96,237.98,237.6,237.6,2552.0,223.7101,223.7289,223.3716,223.3716,2552.0
2021-05-21 11:55:00,237.7,237.71,237.56,237.7,2884.0,223.4656,223.475,223.334,223.4656,2884.0
2021-05-21 12:00:00,237.76,237.94,237.66,237.85,2928.0,223.522,223.6913,223.428,223.6067,2928.0
2021-05-21 12:05:00,237.96,237.96,237.36,237.36,3566.0,223.7101,223.7101,223.146,223.146,3566.0
2021-05-21 12:10:00,237.47,237.5,237.44,237.49,1700.0,223.2494,223.2776,223.2212,223.2682,1700.0
2021-05-21 12:15:00,237.5,237.6,237.5,237.54,2366.0,223.2776,223.3716,223.2776,223.3152,2366.0
2021-05-21 12:20:00,237.54,237.65,237.51,237.54,1917.0,223.3152,223.4186,223.287,223.3152,1917.0
2021-05-21 12:25:00,237.54,237.54,237.34,237.46,3729.0,223.3152,223.3152,223.1272,223.24,3729.0
2021-05-21 12:30:00,237.54,237.64,237.46,237.53,3568.0,223.3152,223.4092,223.24,223.3058,3568.0
2021-05-21 12:35:00,237.62,237.82,237.62,237.82,900.0,223.3904,223.5785,223.3904,223.5785,900.0
2021-05-21 12:40:00,237.84,238.02,237.64,237.64,7244.0,223.5973,223.7665,223.4092,223.4092,7244.0
2021-05-21 12:45:00,237.67,237.68,237.54,237.6,3492.0,223.4374,223.4468,223.3152,223.3716,3492.0
2021-05-21 12:50:00,237.6,237.6,237.49,237.59,1310.0,223.3716,223.3716,223.2682,223.3622,1310.0
2021-05-21 12:55:00,237.4,237.63,237.35,237.55,2013.0,223.1836,223.3998,223.1366,223.3246,2013.0
2021-05-21 13:00:00,237.57,237.75,237.57,237.75,2277.0,223.3434,223.5126,223.3434,223.5126,2277.0
2021-05-21 13:05:00,237.88,237.88,237.82,237.82,400.0,223.6349,223.6349,223.5785,223.5785,400.0
2021-05-21 13:10:00,237.71,237.74,237.56,237.64,3201.0,223.475,223.5032,223.334,223.4092,3201.0
2021-05-21 13:15:00,237.69,237.69,237.56,237.56,1661.0,223.4562,223.4562,223.334,223.334,1661.0
2021-05-21 13:20:00,237.58,237.73,237.58,237.73,1952.0,223.3528,223.4938,223.3528,223.4938,1952.0
2021-05-21 13:25:00,237.64,237.73,237.64,237.73,510.0,223.4092,223.4938,223.4092,223.4938,510.0
2021-05-21 13:30:00,237.66,237.75,237.64,237.75,1883.0,223.428,223.5126,223.4092,223.5126,1883.0
2021-05-21 13:35:00,237.75,237.86,237.75,237.84,2066.0,223.5126,223.6161,223.5126,223.5973,2066.0
2021-05-21 13:40:00,237.85,238.16,237.85,238.15,7628.0,223.6067,223.8981,223.6067,223.8887,7628.0
2021-05-21 13:45:00,238.14,238.27,238.06,238.14,3950.0,223.8793,224.0015,223.8041,223.8793,3950.0
2021-05-21 13:50:00,238.23,238.37,238.16,238.36,2530.0,223.9639,224.0955,223.8981,224.0861,2530.0
2021-05-21 13:55:00,238.37,238.37,238.14,238.2,4299.0,224.0955,224.0955,223.8793,223.9357,4299.0
2021-05-21 14:00:00,238.21,238.45,238.11,238.35,5259.0,223.9451,224.1707,223.8511,224.0767,5259.0
2021-05-21 14:05:00,238.46,238.93,238.42,238.92,5300.0,224.1801,224.622,224.1425,224.6126,5300.0
2021-05-21 14:10:00,238.82,238.82,238.32,238.33,3952.0,224.5186,224.5186,224.0485,224.0579,3952.0
2021-05-21 14:15:00,238.32,238.35,238.0,238.09,5787.0,224.0485,224.0767,223.7477,223.8323,5787.0
2021-05-21 14:20:00,238.09,238.09,237.89,237.98,3026.0,223.8323,223.8323,223.6443,223.7289,3026.0
2021-05-21 14:25:00,237.95,238.04,237.91,237.97,2600.0,223.7007,223.7853,223.6631,223.7195,2600.0
2021-05-21 14:30:00,237.96,238.18,237.93,238.16,4256.0,223.7101,223.9169,223.6819,223.8981,4256.0
2021-05-21 14:35:00,238.16,238.16,237.86,237.96,6249.0,223.8981,223.8981,223.6161,223.7101,6249.0
2021-05-21 14:40:00,237.89,237.96,237.77,237.84,3059.0,223.6443,223.7101,223.5314,223.5973,3059.0
2021-05-21 14:45:00,237.9,237.93,237.83,237.83,4281.0,223.6537,223.6819,223.5879,223.5879,4281.0
2021-05-21 14:50:00,237.83,237.96,237.83,237.96,2627.0,223.5879,223.7101,223.5879,223.7101,2627.0
2021-05-21 14:55:00,237.99,238.15,237.94,237.94,2849.0,223.7383,223.8887,223.6913,223.6913,2849.0
2021-05-21 15:00:00,237.94,237.96,237.75,237.76,2401.0,223.6913,223.7101,223.5126,223.522,2401.0
2021-05-21 15:05:00,237.82,237.97,237.8,237.97,3281.0,223.5785,223.7195,223.5597,223.7195,3281.0
2021-05-21 15:10:00,237.97,238.22,237.97,238.14,4902.0,223.7195,223.9545,223.7195,223.8793,4902.0
2021-05-21 15:15:00,238.14,238.32,238.14,238.21,3428.0,223.8793,224.0485,223.8793,223.9451,3428.0
2021-05-21 15:20:00,238.21,238.56,238.21,238.46,4774.0,223.9451,224.2741,223.9451,224.1801,4774.0
2021-05-21 15:25:00,238.43,238.43,238.1,238.16,5425.0,224.1519,224.1519,223.8417,223.8981,5425.0
2021-05-21 15:30:00,238.16,238.16,237.7,237.78,10196.0,223.8981,223.8981,223.4656,223.5408,10196.0
2021-05-21 15:35:00,237.8,237.96,237.72,237.72,9171.0,223.5597,223.7101,223.4844,223.4844,9171.0
2021-05-21 15:40:00,237.72,237.81,237.5,237.51,7914.0,223.4844,223.5691,223.2776,223.287,7914.0
2021-05-21 15:45:00,237.55,237.65,237.45,237.61,10589.0,223.3246,223.4186,223.2306,223.381,10589.0
2021-05-21 15:50:00,237.66,237.85,237.44,237.47,14167.0,223.428,223.6067,223.2212,223.2494,14167.0
2021-05-21 15:55:00,237.51,237.53,237.17,237.28,26447.0,223.287,223.3058,222.9674,223.0708,26447.0
2021-05-24 09:30:00,238.79,239.0,238.36,238.46,12476.0,224.4904,224.6878,224.0861,224.1801,12476.0
2021-05-24 09:35:00,238.6,238.78,238.45,238.65,1500.0,224.3117,224.481,224.1707,224.3587,1500.0
2021-05-24 09:40:00,238.7,238.71,238.03,238.03,1620.0,224.4058,224.4152,223.7759,223.7759,1620.0
2021-05-24 09:45:00,238.16,238.16,237.78,237.99,2824.0,223.8981,223.8981,223.5408,223.7383,2824.0
2021-05-24 09:50:00,237.87,238.2,237.87,238.0,1825.0,223.6255,223.9357,223.6255,223.7477,1825.0
2021-05-24 09:55:00,238.15,238.36,238.0,238.35,7349.0,223.8887,224.0861,223.7477,224.0767,7349.0
2021-05-24 10:00:00,238.35,238.4,238.14,238.36,4442.0,224.0767,224.1237,223.8793,224.0861,4442.0
2021-05-24 10:05:00,238.41,238.98,238.41,238.87,5022.0,224.1331,224.669,224.1331,224.5656,5022.0
2021-05-24 10:10:00,238.87,238.87,238.5,238.57,2401.0,224.5656,224.5656,224.2177,224.2835,2401.0
2021-05-24 10:15:00,238.57,238.63,238.25,238.46,10309.0,224.2835,224.3399,223.9827,224.1801,10309.0
2021-05-24 10:20:00,238.59,238.62,238.51,238.62,1931.0,224.3023,224.3305,224.2271,224.3305,1931.0
2021-05-24 10:25:00,238.49,238.5,238.38,238.5,3961.0,224.2083,224.2177,224.1049,224.2177,3961.0
2021-05-24 10:30:00,238.61,238.61,238.4,238.4,12891.0,224.3211,224.3211,224.1237,224.1237,12891.0
2021-05-24 10:35:00,238.4,238.63,238.24,238.32,7760.0,224.1237,224.3399,223.9733,224.0485,7760.0
2021-05-24 10:40:00,238.32,238.57,238.24,238.34,7280.0,224.0485,224.2835,223.9733,224.0673,7280.0
2021-05-24 10:45:00,238.34,238.4,238.21,238.29,5877.0,224.0673,224.1237,223.9451,224.0203,5877.0
2021-05-24 10:50:00,238.34,238.49,238.25,238.45,8216.0,224.0673,224.2083,223.9827,224.1707,8216.0
2021-05-24 10:55:00,238.42,238.42,238.26,238.27,3536.0,224.1425,224.1425,223.9921,224.0015,3536.0
2021-05-24 11:00:00,238.27,238.29,238.15,238.25,8517.0,224.0015,224.0203,223.8887,223.9827,8517.0
2021-05-24 11:05:00,238.25,238.25,238.17,238.21,2010.0,223.9827,223.9827,223.9075,223.9451,2010.0
2021-05-24 11:10:00,238.21,238.21,237.77,237.79,3031.0,223.9451,223.9451,223.5314,223.5502,3031.0
2021-05-24 11:15:00,237.8,238.04,237.8,238.04,3158.0,223.5597,223.7853,223.5597,223.7853,3158.0
2021-05-24 11:20:00,238.08,238.12,238.0,238.0,4601.0,223.8229,223.8605,223.7477,223.7477,4601.0
2021-05-24 11:25:00,238.04,238.04,237.73,238.0,3237.0,223.7853,223.7853,223.4938,223.7477,3237.0
2021-05-24 11:30:00,238.04,238.07,237.96,238.06,1199.0,223.7853,223.8135,223.7101,223.8041,1199.0
2021-05-24 11:35:00,237.99,237.99,237.65,237.72,1829.0,223.7383,223.7383,223.4186,223.4844,1829.0
2021-05-24 11:40:00,237.75,237.92,237.73,237.75,5434.0,223.5126,223.6725,223.4938,223.5126,5434.0
2021-05-24 11:45:00,237.8,237.85,237.5,237.71,6418.0,223.5597,223.6067,223.2776,223.475,6418.0
2021-05-24 11:50:00,237.71,237.71,237.52,237.6,1738.0,223.475,223.475,223.2964,223.3716,1738.0
2021-05-24 11:55:00,237.61,237.65,237.44,237.52,7052.0,223.381,223.4186,223.2212,223.2964,7052.0
2021-05-24 12:00:00,237.52,237.54,237.18,237.19,3575.0,223.2964,223.3152,222.9768,222.9862,3575.0
2021-05-24 12:05:00,237.18,237.2,237.16,237.2,700.0,222.9768,222.9956,222.958,222.9956,700.0
2021-05-24 12:10:00,237.26,237.34,237.15,237.32,2725.0,223.052,223.1272,222.9486,223.1084,2725.0
2021-05-24 12:15:00,237.35,237.4,237.32,237.39,430.0,223.1366,223.1836,223.1084,223.1742,430.0
2021-05-24 12:20:00,237.38,237.39,237.22,237.39,3540.0,223.1648,223.1742,223.0144,223.1742,3540.0
2021-05-24 12:25:00,237.36,237.42,237.31,237.31,1211.0,223.146,223.2024,223.099,223.099,1211.0
2021-05-24 12:30:00,237.3,237.34,237.24,237.32,2405.0,223.0896,223.1272,223.0332,223.1084,2405.0
2021-05-24 12:35:00,237.36,237.45,237.36,237.43,691.0,223.146,223.2306,223.146,223.2118,691.0
2021-05-24 12:40:00,237.5,237.5,237.42,237.44,2700.0,223.2776,223.2776,223.2024,223.2212,2700.0
2021-05-24 12:45:00,237.43,237.53,237.37,237.52,9970.0,223.2118,223.3058,223.1554,223.2964,9970.0
2021-05-24 12:50:00,237.58,237.79,237.58,237.72,6912.0,223.3528,223.5502,223.3528,223.4844,6912.0
2021-05-24 12:55:00,237.8,238.01,237.75,237.86,3106.0,223.5597,223.7571,223.5126,223.6161,3106.0
2021-05-24 13:00:00,237.8,237.86,237.76,237.8,3260.0,223.5597,223.6161,223.522,223.5597,3260.0
2021-05-24 13:05:00,237.84,237.84,237.41,237.47,5321.0,223.5973,223.5973,223.193,223.2494,5321.0
2021-05-24 13:10:00,237.47,237.55,237.46,237.54,3600.0,223.2494,223.3246,223.24,223.3152,3600.0
2021-05-24 13:15:00,237.52,237.66,237.48,237.62,2960.0,223.2964,223.428,223.2588,223.3904,2960.0
2021-05-24 13:20:00,237.62,237.72,237.61,237.72,7090.0,223.3904,223.4844,223.381,223.4844,7090.0
2021-05-24 13:25:00,237.77,237.87,237.77,237.82,3464.0,223.5314,223.6255,223.5314,223.5785,3464.0
2021-05-24 13:30:00,237.89,237.95,237.83,237.94,3473.0,223.6443,223.7007,223.5879,223.6913,3473.0
2021-05-24 13:35:00,237.95,237.96,237.77,237.79,6036.0,223.7007,223.7101,223.5314,223.5502,6036.0
2021-05-24 13:40:00,237.86,237.86,237.59,237.59,5547.0,223.6161,223.6161,223.3622,223.3622,5547.0
2021-05-24 13:45:00,237.6,237.68,237.5,237.57,8120.0,223.3716,223.4468,223.2776,223.3434,8120.0
2021-05-24 13:50:00,237.57,237.57,237.33,237.33,3350.0,223.3434,223.3434,223.1178,223.1178,3350.0
2021-05-24 13:55:00,237.34,237.41,237.3,237.38,4900.0,223.1272,223.193,223.0896,223.1648,4900.0
2021-05-24 14:00:00,237.38,237.38,237.15,237.28,3472.0,223.1648,223.1648,222.9486,223.0708,3472.0
2021-05-24 14:05:00,237.28,237.42,237.25,237.4,2410.0,223.0708,223.2024,223.0426,223.1836,2410.0
2021-05-24 14:10:00,237.4,237.41,237.35,237.36,3020.0,223.1836,223.193,223.1366,223.146,3020.0
2021-05-24 14:15:00,237.36,237.56,237.36,237.52,6077.0,223.146,223.334,223.146,223.2964,6077.0
2021-05-24 14:20:00,237.52,237.52,237.36,237.4,2400.0,223.2964,223.2964,223.146,223.1836,2400.0
2021-05-24 14:25:00,237.44,237.53,237.32,237.33,3015.0,223.2212,223.3058,223.1084,223.1178,3015.0
2021-05-24 14:30:00,237.32,237.42,237.13,237.15,6530.0,223.1084,223.2024,222.9298,222.9486,6530.0
2021-05-24 14:35:00,237.11,237.34,237.11,237.34,2303.0,222.911,223.1272,222.911,223.1272,2303.0
2021-05-24 14:40:00,237.42,237.53,237.42,237.49,4817.0,223.2024,223.3058,223.2024,223.2682,4817.0
2021-05-24 14:45:00,237.49,237.49,237.21,237.31,3801.0,223.2682,223.2682,223.005,223.099,3801.0
2021-05-24 14:50:00,237.27,237.29,237.14,237.14,3801.0,223.0614,223.0802,222.9392,222.9392,3801.0
2021-05-24 14:55:00,237.17,237.24,237.04,237.09,8304.0,222.9674,223.0332,222.8452,222.8922,8304.0
2021-05-24 15:00:00,237.09,237.46,237.03,237.46,4941.0,222.8922,223.24,222.8358,223.24,4941.0
2021-05-24 15:05:00,237.55,237.66,237.52,237.53,4020.0,223.3246,223.428,223.2964,223.3058,4020.0
2021-05-24 15:10:00,237.52,237.53,237.35,237.35,6846.0,223.2964,223.3058,223.1366,223.1366,6846.0
2021-05-24 15:15:00,237.35,237.37,237.25,237.34,7106.0,223.1366,223.1554,223.0426,223.1272,7106.0
2021-05-24 15:20:00,237.36,237.4,237.12,237.28,7343.0,223.146,223.1836,222.9204,223.0708,7343.0
2021-05-24 15:25:00,237.28,237.44,237.0,237.16,9367.0,223.0708,223.2212,222.8076,222.958,9367.0
2021-05-24 15:30:00,237.2,237.26,236.96,237.23,10942.0,222.9956,223.052,222.77,223.0238,10942.0
2021-05-24 15:35:00,237.22,237.25,236.9,236.98,36262.0,223.0144,223.0426,222.7135,222.7888,36262.0
2021-05-24 15:40:00,236.98,237.08,236.95,237.0,14787.0,222.7888,222.8828,222.7606,222.8076,14787.0
2021-05-24 15:45:00,237.0,237.0,236.82,236.85,16777.0,222.8076,222.8076,222.6383,222.6665,16777.0
2021-05-24 15:50:00,236.8,236.84,236.58,236.68,26963.0,222.6195,222.6571,222.4127,222.5067,26963.0
2021-05-24 15:55:00,236.61,236.61,236.2,236.47,40213.0,222.4409,222.4409,222.0555,222.3093,40213.0
2021-05-25 09:30:00,240.0,240.04,238.34,239.53,20148.0,225.6279,225.6655,224.0673,225.1861,20148.0
2021-05-25 09:35:00,239.12,239.29,238.51,239.25,9452.0,224.8006,224.9604,224.2271,224.9228,9452.0
2021-05-25 09:40:00,239.26,239.91,239.16,239.4,6442.0,224.9322,225.5433,224.8382,225.0638,6442.0
2021-05-25 09:45:00,239.38,239.62,239.01,239.49,7003.0,225.045,225.2707,224.6972,225.1484,7003.0
2021-05-25 09:50:00,239.49,239.49,238.55,239.04,8675.0,225.1484,225.1484,224.2647,224.7254,8675.0
2021-05-25 09:55:00,239.05,239.12,238.79,238.93,8719.0,224.7348,224.8006,224.4904,224.622,8719.0
2021-05-25 10:00:00,238.92,239.16,238.8,238.98,13071.0,224.6126,224.8382,224.4998,224.669,13071.0
2021-05-25 10:05:00,238.97,239.08,238.78,239.04,7837.0,224.6596,224.763,224.481,224.7254,7837.0
2021-05-25 10:10:00,239.08,239.11,238.91,239.01,6863.0,224.763,224.7912,224.6032,224.6972,6863.0
2021-05-25 10:15:00,239.02,239.37,238.99,239.15,6213.0,224.7066,225.0356,224.6784,224.8288,6213.0
2021-05-25 10:20:00,239.17,239.38,239.13,239.26,4148.0,224.8476,225.045,224.81,224.9322,4148.0
2021-05-25 10:25:00,239.34,239.44,238.8,238.87,5837.0,225.0074,225.1014,224.4998,224.5656,5837.0
2021-05-25 10:30:00,238.89,239.05,238.64,238.97,6655.0,224.5844,224.7348,224.3493,224.6596,6655.0
2021-05-25 10:35:00,238.87,239.05,238.79,239.03,4976.0,224.5656,224.7348,224.4904,224.716,4976.0
2021-05-25 10:40:00,239.06,239.25,238.87,239.16,8819.0,224.7442,224.9228,224.5656,224.8382,8819.0
2021-05-25 10:45:00,239.13,239.32,239.11,239.28,7618.0,224.81,224.9886,224.7912,224.951,7618.0
2021-05-25 10:50:00,239.3,239.36,239.2,239.22,7410.0,224.9698,225.0262,224.8758,224.8946,7410.0
2021-05-25 10:55:00,239.24,239.24,239.01,239.15,10619.0,224.9134,224.9134,224.6972,224.8288,10619.0
2021-05-25 11:00:00,239.12,239.17,239.0,239.11,10297.0,224.8006,224.8476,224.6878,224.7912,10297.0
2021-05-25 11:05:00,239.1,239.35,239.05,239.35,10192.0,224.7818,225.0168,224.7348,225.0168,10192.0
2021-05-25 11:10:00,239.38,239.73,239.24,239.58,9069.0,225.045,225.3741,224.9134,225.2331,9069.0
2021-05-25 11:15:00,239.58,239.67,239.17,239.26,25425.0,225.2331,225.3177,224.8476,224.9322,25425.0
2021-05-25 11:20:00,239.3,239.54,238.94,239.07,14774.0,224.9698,225.1955,224.6314,224.7536,14774.0
2021-05-25 11:25:00,239.18,239.39,239.13,239.38,2500.0,224.857,225.0544,224.81,225.045,2500.0
2021-05-25 11:30:00,239.31,239.36,239.06,239.25,5408.0,224.9792,225.0262,224.7442,224.9228,5408.0
2021-05-25 11:35:00,239.32,239.32,238.99,239.24,5038.0,224.9886,224.9886,224.6784,224.9134,5038.0
2021-05-25 11:40:00,239.27,239.27,239.1,239.19,8884.0,224.9416,224.9416,224.7818,224.8664,8884.0
2021-05-25 11:45:00,239.2,239.31,239.12,239.26,7251.0,224.8758,224.9792,224.8006,224.9322,7251.0
2021-05-25 11:50:00,239.3,239.3,238.34,238.96,12634.0,224.9698,224.9698,224.0673,224.6502,12634.0
2021-05-25 11:55:00,239.0,239.01,238.86,238.96,3901.0,224.6878,224.6972,224.5562,224.6502,3901.0
2021-05-25 12:00:00,239.0,239.0,238.83,238.95,5223.0,224.6878,224.6878,224.528,224.6408,5223.0
2021-05-25 12:05:00,238.93,239.0,238.75,239.0,4585.0,224.622,224.6878,224.4528,224.6878,4585.0
2021-05-25 12:10:00,238.93,239.09,238.91,239.02,8652.0,224.622,224.7724,224.6032,224.7066,8652.0
2021-05-25 12:15:00,238.97,239.31,238.95,239.31,6344.0,224.6596,224.9792,224.6408,224.9792,6344.0
2021-05-25 12:20:00,239.29,239.55,239.29,239.47,2474.0,224.9604,225.2049,224.9604,225.1296,2474.0
2021-05-25 12:25:00,239.42,239.63,239.35,239.46,5813.0,225.0826,225.2801,225.0168,225.1202,5813.0
2021-05-25 12:30:00,239.36,239.48,239.13,239.36,16200.0,225.0262,225.139,224.81,225.0262,16200.0
2021-05-25 12:35:00,239.31,239.5,239.2,239.28,11873.0,224.9792,225.1578,224.8758,224.951,11873.0
2021-05-25 12:40:00,239.28,239.6,239.27,239.36,12092.0,224.951,225.2519,224.9416,225.0262,12092.0
2021-05-25 12:45:00,239.36,239.51,239.18,239.4,42259.0,225.0262,225.1672,224.857,225.0638,42259.0
2021-05-25 12:50:00,239.5,239.55,239.37,239.37,6496.0,225.1578,225.2049,225.0356,225.0356,6496.0
2021-05-25 12:55:00,239.4,239.45,239.27,239.4,7111.0,225.0638,225.1108,224.9416,225.0638,7111.0
2021-05-25 13:00:00,239.4,239.4,239.09,239.09,8150.0,225.0638,225.0638,224.7724,224.7724,8150.0
2021-05-25 13:05:00,239.07,239.11,238.93,239.0,3704.0,224.7536,224.7912,224.622,224.6878,3704.0
2021-05-25 13:10:00,238.97,239.09,238.96,239.04,3026.0,224.6596,224.7724,224.6502,224.7254,3026.0
2021-05-25 13:15:00,239.0,239.06,238.84,238.88,2976.0,224.6878,224.7442,224.5374,224.575,2976.0
2021-05-25 13:20:00,238.88,239.07,238.88,239.06,2440.0,224.575,224.7536,224.575,224.7442,2440.0
2021-05-25 13:25:00,239.06,239.06,238.91,239.03,2589.0,224.7442,224.7442,224.6032,224.716,2589.0
2021-05-25 13:30:00,239.0,239.13,238.99,239.08,4266.0,224.6878,224.81,224.6784,224.763,4266.0
2021-05-25 13:35:00,239.04,239.22,238.98,239.01,3011.0,224.7254,224.8946,224.669,224.6972,3011.0
2021-05-25 13:40:00,239.02,239.17,238.88,238.96,7453.0,224.7066,224.8476,224.575,224.6502,7453.0
2021-05-25 13:45:00,239.0,239.0,238.85,238.94,1631.0,224.6878,224.6878,224.5468,224.6314,1631.0
2021-05-25 13:50:00,239.02,239.1,238.8,238.83,2202.0,224.7066,224.7818,224.4998,224.528,2202.0
2021-05-25 13:55:00,238.85,238.92,238.78,238.83,2401.0,224.5468,224.6126,224.481,224.528,2401.0
2021-05-25 14:00:00,238.83,238.83,238.45,238.46,7579.0,224.528,224.528,224.1707,224.1801,7579.0
2021-05-25 14:05:00,238.65,238.74,238.58,238.67,4300.0,224.3587,224.4434,224.2929,224.3776,4300.0
2021-05-25 14:10:00,238.67,238.71,238.52,238.64,6000.0,224.3776,224.4152,224.2365,224.3493,6000.0
2021-05-25 14:15:00,238.59,238.64,238.49,238.49,5883.0,224.3023,224.3493,224.2083,224.2083,5883.0
2021-05-25 14:20:00,238.52,238.52,238.24,238.27,5727.0,224.2365,224.2365,223.9733,224.0015,5727.0
2021-05-25 14:25:00,238.37,238.48,238.25,238.31,10550.0,224.0955,224.1989,223.9827,224.0391,10550.0
2021-05-25 14:30:00,238.36,238.49,238.06,238.12,21055.0,224.0861,224.2083,223.8041,223.8605,21055.0
2021-05-25 14:35:00,238.16,238.56,238.15,238.56,11321.0,223.8981,224.2741,223.8887,224.2741,11321.0
2021-05-25 14:40:00,238.59,238.69,238.55,238.59,6429.0,224.3023,224.3964,224.2647,224.3023,6429.0
2021-05-25 14:45:00,238.58,238.58,238.46,238.46,2914.0,224.2929,224.2929,224.1801,224.1801,2914.0
2021-05-25 14:50:00,238.56,238.56,238.26,238.43,12469.0,224.2741,224.2741,223.9921,224.1519,12469.0
2021-05-25 14:55:00,238.56,238.56,238.43,238.5,8913.0,224.2741,224.2741,224.1519,224.2177,8913.0
2021-05-25 15:00:00,238.44,238.44,238.27,238.37,4334.0,224.1613,224.1613,224.0015,224.0955,4334.0
2021-05-25 15:05:00,238.31,238.33,238.15,238.29,7609.0,224.0391,224.0579,223.8887,224.0203,7609.0
2021-05-25 15:10:00,238.3,238.43,238.27,238.36,2434.0,224.0297,224.1519,224.0015,224.0861,2434.0
2021-05-25 15:15:00,238.37,238.5,238.35,238.42,5831.0,224.0955,224.2177,224.0767,224.1425,5831.0
2021-05-25 15:20:00,238.44,238.47,238.33,238.33,9465.0,224.1613,224.1895,224.0579,224.0579,9465.0
2021-05-25 15:25:00,238.31,238.53,238.22,238.44,26871.0,224.0391,224.2459,223.9545,224.1613,26871.0
2021-05-25 15:30:00,238.4,238.53,238.26,238.38,9078.0,224.1237,224.2459,223.9921,224.1049,9078.0
2021-05-25 15:35:00,238.41,238.67,238.37,238.64,7457.0,224.1331,224.3776,224.0955,224.3493,7457.0
2021-05-25 15:40:00,238.64,238.65,238.52,238.53,9493.0,224.3493,224.3587,224.2365,224.2459,9493.0
2021-05-25 15:45:00,238.55,238.62,238.14,238.19,10867.0,224.2647,224.3305,223.8793,223.9263,10867.0
2021-05-25 15:50:00,238.25,238.28,237.81,237.9,17766.0,223.9827,224.0109,223.5691,223.6537,17766.0
2021-05-25 15:55:00,237.95,238.06,237.78,237.94,32596.0,223.7007,223.8041,223.5408,223.6913,32596.0
2021-05-26 09:30:00,237.94,238.61,237.94,238.25,11253.0,223.6913,224.3211,223.6913,223.9827,11253.0
2021-05-26 09:35:00,238.25,238.25,237.62,237.76,3286.0,223.9827,223.9827,223.3904,223.522,3286.0
2021-05-26 09:40:00,237.99,237.99,237.3,237.51,2583.0,223.7383,223.7383,223.0896,223.287,2583.0
2021-05-26 09:45:00,237.51,237.51,237.15,237.39,3029.0,223.287,223.287,222.9486,223.1742,3029.0
2021-05-26 09:50:00,237.4,237.85,237.36,237.74,4480.0,223.1836,223.6067,223.146,223.5032,4480.0
2021-05-26 09:55:00,237.53,237.59,237.27,237.58,4004.0,223.3058,223.3622,223.0614,223.3528,4004.0
2021-05-26 10:00:00,237.55,237.98,237.52,237.98,3006.0,223.3246,223.7289,223.2964,223.7289,3006.0
2021-05-26 10:05:00,237.83,237.83,237.47,237.6,2122.0,223.5879,223.5879,223.2494,223.3716,2122.0
2021-05-26 10:10:00,237.7,237.77,237.36,237.73,5741.0,223.4656,223.5314,223.146,223.4938,5741.0
2021-05-26 10:15:00,237.76,237.94,237.61,237.9,5103.0,223.522,223.6913,223.381,223.6537,5103.0
2021-05-26 10:20:00,237.9,238.0,237.85,237.93,3954.0,223.6537,223.7477,223.6067,223.6819,3954.0
2021-05-26 10:25:00,237.77,237.99,237.69,237.78,4205.0,223.5314,223.7383,223.4562,223.5408,4205.0
2021-05-26 10:30:00,237.84,238.06,237.81,237.86,5511.0,223.5973,223.8041,223.5691,223.6161,5511.0
2021-05-26 10:35:00,237.82,237.95,237.52,237.61,9801.0,223.5785,223.7007,223.2964,223.381,9801.0
2021-05-26 10:40:00,237.58,237.76,237.29,237.39,19345.0,223.3528,223.522,223.0802,223.1742,19345.0
2021-05-26 10:45:00,237.39,237.73,237.34,237.38,27518.0,223.1742,223.4938,223.1272,223.1648,27518.0
2021-05-26 10:50:00,237.45,237.8,237.36,237.43,69946.0,223.2306,223.5597,223.146,223.2118,69946.0
2021-05-26 10:55:00,237.54,238.14,237.45,238.14,20933.0,223.3152,223.8793,223.2306,223.8793,20933.0
2021-05-26 11:00:00,238.39,238.69,238.21,238.41,15815.0,224.1143,224.3964,223.9451,224.1331,15815.0
2021-05-26 11:05:00,238.43,238.47,238.03,238.45,40920.0,224.1519,224.1895,223.7759,224.1707,40920.0
2021-05-26 11:10:00,238.58,238.58,237.69,238.42,30589.0,224.2929,224.2929,223.4562,224.1425,30589.0
2021-05-26 11:15:00,238.43,238.44,238.13,238.13,5880.0,224.1519,224.1613,223.8699,223.8699,5880.0
2021-05-26 11:20:00,238.13,238.22,238.05,238.05,2100.0,223.8699,223.9545,223.7947,223.7947,2100.0
2021-05-26 11:25:00,238.05,238.12,237.9,238.06,3041.0,223.7947,223.8605,223.6537,223.8041,3041.0
2021-05-26 11:30:00,238.06,238.06,237.84,237.84,4598.0,223.8041,223.8041,223.5973,223.5973,4598.0
2021-05-26 11:35:00,237.84,237.96,237.76,237.88,3901.0,223.5973,223.7101,223.522,223.6349,3901.0
2021-05-26 11:40:00,237.87,237.87,237.6,237.76,9895.0,223.6255,223.6255,223.3716,223.522,9895.0
2021-05-26 11:45:00,237.85,237.99,237.48,237.48,9194.0,223.6067,223.7383,223.2588,223.2588,9194.0
2021-05-26 11:50:00,237.49,237.79,237.49,237.72,11111.0,223.2682,223.5502,223.2682,223.4844,11111.0
2021-05-26 11:55:00,237.71,237.77,237.58,237.66,6317.0,223.475,223.5314,223.3528,223.428,6317.0
2021-05-26 12:00:00,237.66,237.71,237.61,237.71,4067.0,223.428,223.475,223.381,223.475,4067.0
2021-05-26 12:05:00,237.67,237.72,237.66,237.69,3121.0,223.4374,223.4844,223.428,223.4562,3121.0
2021-05-26 12:10:00,237.69,237.69,237.58,237.65,1755.0,223.4562,223.4562,223.3528,223.4186,1755.0
2021-05-26 12:15:00,237.65,237.88,237.55,237.85,4989.0,223.4186,223.6349,223.3246,223.6067,4989.0
2021-05-26 12:20:00,237.8,237.89,237.77,237.77,1903.0,223.5597,223.6443,223.5314,223.5314,1903.0
2021-05-26 12:25:00,237.8,237.9,237.73,237.9,3035.0,223.5597,223.6537,223.4938,223.6537,3035.0
2021-05-26 12:30:00,237.9,238.07,237.86,238.07,2410.0,223.6537,223.8135,223.6161,223.8135,2410.0
2021-05-26 12:35:00,238.07,238.27,238.01,238.01,2170.0,223.8135,224.0015,223.7571,223.7571,2170.0
2021-05-26 12:40:00,238.12,238.17,238.01,238.01,2081.0,223.8605,223.9075,223.7571,223.7571,2081.0
2021-05-26 12:45:00,238.14,238.3,238.13,238.23,3859.0,223.8793,224.0297,223.8699,223.9639,3859.0
2021-05-26 12:50:00,238.19,238.23,237.92,237.95,4943.0,223.9263,223.9639,223.6725,223.7007,4943.0
2021-05-26 12:55:00,237.94,237.94,237.59,237.66,25657.0,223.6913,223.6913,223.3622,223.428,25657.0
2021-05-26 13:00:00,237.73,237.8,237.59,237.77,4716.0,223.4938,223.5597,223.3622,223.5314,4716.0
2021-05-26 13:05:00,237.69,237.72,237.45,237.59,9552.0,223.4562,223.4844,223.2306,223.3622,9552.0
2021-05-26 13:10:00,237.57,237.58,237.41,237.51,3284.0,223.3434,223.3528,223.193,223.287,3284.0
2021-05-26 13:15:00,237.56,237.56,237.43,237.44,2097.0,223.334,223.334,223.2118,223.2212,2097.0
2021-05-26 13:20:00,237.46,237.46,237.34,237.35,2060.0,223.24,223.24,223.1272,223.1366,2060.0
2021-05-26 13:25:00,237.39,237.47,237.33,237.36,3517.0,223.1742,223.2494,223.1178,223.146,3517.0
2021-05-26 13:30:00,237.29,237.32,237.23,237.32,1671.0,223.0802,223.1084,223.0238,223.1084,1671.0
2021-05-26 13:35:00,237.32,237.35,237.21,237.25,2348.0,223.1084,223.1366,223.005,223.0426,2348.0
2021-05-26 13:40:00,237.25,237.27,237.0,237.01,4765.0,223.0426,223.0614,222.8076,222.817,4765.0
2021-05-26 13:45:00,237.08,237.1,236.94,236.94,5568.0,222.8828,222.9016,222.7512,222.7512,5568.0
2021-05-26 13:50:00,236.98,236.99,236.76,236.85,5657.0,222.7888,222.7982,222.5819,222.6665,5657.0
2021-05-26 13:55:00,236.95,237.14,236.89,237.0,2796.0,222.7606,222.9392,222.7041,222.8076,2796.0
2021-05-26 14:00:00,236.85,236.94,236.79,236.85,2294.0,222.6665,222.7512,222.6101,222.6665,2294.0
2021-05-26 14:05:00,236.82,236.91,236.68,236.68,2096.0,222.6383,222.7229,222.5067,222.5067,2096.0
2021-05-26 14:10:00,236.74,236.79,236.73,236.79,1000.0,222.5631,222.6101,222.5537,222.6101,1000.0
2021-05-26 14:15:00,236.85,236.9,236.63,236.77,3991.0,222.6665,222.7135,222.4597,222.5913,3991.0
2021-05-26 14:20:00,236.87,236.96,236.85,236.88,3873.0,222.6853,222.77,222.6665,222.6947,3873.0
2021-05-26 14:25:00,236.8,236.91,236.72,236.89,3202.0,222.6195,222.7229,222.5443,222.7041,3202.0
2021-05-26 14:30:00,236.95,236.96,236.77,236.81,3052.0,222.7606,222.77,222.5913,222.6289,3052.0
2021-05-26 14:35:00,236.88,237.06,236.88,237.02,2509.0,222.6947,222.864,222.6947,222.8264,2509.0
2021-05-26 14:40:00,237.02,237.27,237.02,237.15,2800.0,222.8264,223.0614,222.8264,222.9486,2800.0
2021-05-26 14:45:00,237.18,237.21,236.98,237.14,6952.0,222.9768,223.005,222.7888,222.9392,6952.0
2021-05-26 14:50:00,237.17,237.18,237.02,237.1,4967.0,222.9674,222.9768,222.8264,222.9016,4967.0
2021-05-26 14:55:00,236.97,237.24,236.93,237.17,3725.0,222.7794,223.0332,222.7417,222.9674,3725.0
2021-05-26 15:00:00,237.21,237.33,237.1,237.15,25183.0,223.005,223.1178,222.9016,222.9486,25183.0
2021-05-26 15:05:00,237.16,237.68,237.12,237.53,21516.0,222.958,223.4468,222.9204,223.3058,21516.0
2021-05-26 15:10:00,237.44,237.7,237.44,237.7,2912.0,223.2212,223.4656,223.2212,223.4656,2912.0
2021-05-26 15:15:00,237.68,237.76,237.62,237.75,2742.0,223.4468,223.522,223.3904,223.5126,2742.0
2021-05-26 15:20:00,237.78,237.78,237.5,237.56,3294.0,223.5408,223.5408,223.2776,223.334,3294.0
2021-05-26 15:25:00,237.62,237.66,237.45,237.58,5644.0,223.3904,223.428,223.2306,223.3528,5644.0
2021-05-26 15:30:00,237.6,237.75,237.5,237.6,9003.0,223.3716,223.5126,223.2776,223.3716,9003.0
2021-05-26 15:35:00,237.54,237.54,237.29,237.31,10059.0,223.3152,223.3152,223.0802,223.099,10059.0
2021-05-26 15:40:00,237.31,237.57,237.24,237.39,10143.0,223.099,223.3434,223.0332,223.1742,10143.0
2021-05-26 15:45:00,237.37,237.58,237.06,237.47,19708.0,223.1554,223.3528,222.864,223.2494,19708.0
2021-05-26 15:50:00,237.44,237.46,237.19,237.29,29290.0,223.2212,223.24,222.9862,223.0802,29290.0
2021-05-26 15:55:00,237.29,237.5,237.13,237.19,61414.0,223.0802,223.2776,222.9298,222.9862,61414.0
2021-05-27 09:30:00,238.24,238.73,237.3,237.61,14423.0,223.9733,224.434,223.0896,223.381,14423.0
2021-05-27 09:35:00,237.81,238.61,237.69,238.3,2901.0,223.5691,224.3211,223.4562,224.0297,2901.0
2021-05-27 09:40:00,238.29,238.8,238.27,238.56,4493.0,224.0203,224.4998,224.0015,224.2741,4493.0
2021-05-27 09:45:00,238.61,239.16,238.53,238.8,10433.0,224.3211,224.8382,224.2459,224.4998,10433.0
2021-05-27 09:50:00,238.89,239.01,238.72,239.0,9154.0,224.5844,224.6972,224.4246,224.6878,9154.0
2021-05-27 09:55:00,239.0,239.33,238.9,239.0,7475.0,224.6878,224.998,224.5938,224.6878,7475.0
2021-05-27 10:00:00,238.91,239.39,238.84,239.37,4711.0,224.6032,225.0544,224.5374,225.0356,4711.0
2021-05-27 10:05:00,239.38,239.55,239.19,239.5,5694.0,225.045,225.2049,224.8664,225.1578,5694.0
2021-05-27 10:10:00,239.53,239.8,239.5,239.74,2353.0,225.1861,225.4399,225.1578,225.3835,2353.0
2021-05-27 10:15:00,239.73,240.0,239.42,239.47,14160.0,225.3741,225.6279,225.0826,225.1296,14160.0
2021-05-27 10:20:00,239.51,239.72,239.47,239.5,3300.0,225.1672,225.3647,225.1296,225.1578,3300.0
2021-05-27 10:25:00,239.51,239.84,239.5,239.84,4811.0,225.1672,225.4775,225.1578,225.4775,4811.0
2021-05-27 10:30:00,239.89,239.91,239.53,239.59,6616.0,225.5245,225.5433,225.1861,225.2425,6616.0
2021-05-27 10:35:00,239.51,239.56,239.28,239.45,4800.0,225.1672,225.2143,224.951,225.1108,4800.0
2021-05-27 10:40:00,239.4,239.7,239.4,239.7,4128.0,225.0638,225.3459,225.0638,225.3459,4128.0
2021-05-27 10:45:00,239.65,239.67,239.34,239.59,8572.0,225.2989,225.3177,225.0074,225.2425,8572.0
2021-05-27 10:50:00,239.58,239.58,239.37,239.51,5107.0,225.2331,225.2331,225.0356,225.1672,5107.0
2021-05-27 10:55:00,239.59,239.6,239.05,239.19,4755.0,225.2425,225.2519,224.7348,224.8664,4755.0
2021-05-27 11:00:00,239.15,239.15,238.82,238.89,5247.0,224.8288,224.8288,224.5186,224.5844,5247.0
2021-05-27 11:05:00,238.85,238.94,238.56,238.56,7074.0,224.5468,224.6314,224.2741,224.2741,7074.0
2021-05-27 11:10:00,238.61,238.74,238.34,238.73,8185.0,224.3211,224.4434,224.0673,224.434,8185.0
2021-05-27 11:15:00,238.77,239.02,238.62,238.63,4094.0,224.4716,224.7066,224.3305,224.3399,4094.0
2021-05-27 11:20:00,238.67,238.77,238.54,238.74,6642.0,224.3776,224.4716,224.2553,224.4434,6642.0
2021-05-27 11:25:00,238.75,238.93,238.71,238.76,6157.0,224.4528,224.622,224.4152,224.4622,6157.0
2021-05-27 11:30:00,238.68,238.73,238.54,238.73,3953.0,224.387,224.434,224.2553,224.434,3953.0
2021-05-27 11:35:00,238.84,238.99,238.8,238.91,6578.0,224.5374,224.6784,224.4998,224.6032,6578.0
2021-05-27 11:40:00,238.92,239.25,238.89,239.25,10908.0,224.6126,224.9228,224.5844,224.9228,10908.0
2021-05-27 11:45:00,239.26,239.31,239.03,239.13,8120.0,224.9322,224.9792,224.716,224.81,8120.0
2021-05-27 11:50:00,239.05,239.12,239.03,239.03,4706.0,224.7348,224.8006,224.716,224.716,4706.0
2021-05-27 11:55:00,239.0,239.0,238.72,238.92,2552.0,224.6878,224.6878,224.4246,224.6126,2552.0
2021-05-27 12:00:00,238.88,238.96,238.87,238.96,501.0,224.575,224.6502,224.5656,224.6502,501.0
2021-05-27 12:05:00,239.01,239.08,238.93,238.98,2692.0,224.6972,224.763,224.622,224.669,2692.0
2021-05-27 12:10:00,239.04,239.09,238.91,238.91,4200.0,224.7254,224.7724,224.6032,224.6032,4200.0
2021-05-27 12:15:00,238.95,239.02,238.89,238.92,3778.0,224.6408,224.7066,224.5844,224.6126,3778.0
2021-05-27 12:20:00,238.89,238.89,238.71,238.74,2106.0,224.5844,224.5844,224.4152,224.4434,2106.0
2021-05-27 12:25:00,238.71,238.81,238.64,238.81,2731.0,224.4152,224.5092,224.3493,224.5092,2731.0
2021-05-27 12:30:00,238.84,238.95,238.83,238.9,2088.0,224.5374,224.6408,224.528,224.5938,2088.0
2021-05-27 12:35:00,238.89,238.95,238.83,238.93,2721.0,224.5844,224.6408,224.528,224.622,2721.0
2021-05-27 12:40:00,238.91,238.91,238.48,238.52,39573.0,224.6032,224.6032,224.1989,224.2365,39573.0
2021-05-27 12:45:00,238.51,238.6,238.46,238.51,16924.0,224.2271,224.3117,224.1801,224.2271,16924.0
2021-05-27 12:50:00,238.5,238.51,238.48,238.51,4276.0,224.2177,224.2271,224.1989,224.2271,4276.0
2021-05-27 12:55:00,238.52,238.58,238.48,238.53,6515.0,224.2365,224.2929,224.1989,224.2459,6515.0
2021-05-27 13:00:00,238.53,238.62,238.47,238.56,14967.0,224.2459,224.3305,224.1895,224.2741,14967.0
2021-05-27 13:05:00,238.53,238.59,238.43,238.44,12066.0,224.2459,224.3023,224.1519,224.1613,12066.0
2021-05-27 13:10:00,238.44,238.44,238.24,238.24,4047.0,224.1613,224.1613,223.9733,223.9733,4047.0
2021-05-27 13:15:00,238.22,238.37,238.21,238.25,2039.0,223.9545,224.0955,223.9451,223.9827,2039.0
2021-05-27 13:20:00,238.27,238.44,238.25,238.44,2459.0,224.0015,224.1613,223.9827,224.1613,2459.0
2021-05-27 13:25:00,238.48,238.48,238.26,238.26,1715.0,224.1989,224.1989,223.9921,223.9921,1715.0
2021-05-27 13:30:00,238.26,238.49,238.2,238.39,5021.0,223.9921,224.2083,223.9357,224.1143,5021.0
2021-05-27 13:35:00,238.42,238.44,238.09,238.24,2615.0,224.1425,224.1613,223.8323,223.9733,2615.0
2021-05-27 13:40:00,238.35,238.35,238.13,238.13,2110.0,224.0767,224.0767,223.8699,223.8699,2110.0
2021-05-27 13:45:00,238.26,238.3,238.19,238.23,1989.0,223.9921,224.0297,223.9263,223.9639,1989.0
2021-05-27 13:50:00,238.31,238.32,238.24,238.24,2906.0,224.0391,224.0485,223.9733,223.9733,2906.0
2021-05-27 13:55:00,238.25,238.35,238.2,238.28,2695.0,223.9827,224.0767,223.9357,224.0109,2695.0
2021-05-27 14:00:00,238.24,238.24,238.07,238.11,1779.0,223.9733,223.9733,223.8135,223.8511,1779.0
2021-05-27 14:05:00,238.14,238.14,237.97,238.01,3316.0,223.8793,223.8793,223.7195,223.7571,3316.0
2021-05-27 14:10:00,237.97,237.97,237.67,237.71,2802.0,223.7195,223.7195,223.4374,223.475,2802.0
2021-05-27 14:15:00,237.71,237.71,237.61,237.63,1800.0,223.475,223.475,223.381,223.3998,1800.0
2021-05-27 14:20:00,237.64,237.64,237.58,237.6,1707.0,223.4092,223.4092,223.3528,223.3716,1707.0
2021-05-27 14:25:00,237.56,237.76,237.51,237.66,2637.0,223.334,223.522,223.287,223.428,2637.0
2021-05-27 14:30:00,237.69,237.7,237.54,237.57,2000.0,223.4562,223.4656,223.3152,223.3434,2000.0
2021-05-27 14:35:00,237.52,237.6,237.49,237.53,2500.0,223.2964,223.3716,223.2682,223.3058,2500.0
2021-05-27 14:40:00,237.53,237.75,237.51,237.75,800.0,223.3058,223.5126,223.287,223.5126,800.0
2021-05-27 14:45:00,237.76,237.77,237.46,237.46,3100.0,223.522,223.5314,223.24,223.24,3100.0
2021-05-27 14:50:00,237.44,237.58,237.41,237.58,2022.0,223.2212,223.3528,223.193,223.3528,2022.0
2021-05-27 14:55:00,237.55,237.8,237.54,237.77,3806.0,223.3246,223.5597,223.3152,223.5314,3806.0
2021-05-27 15:00:00,237.72,237.86,237.55,237.74,12766.0,223.4844,223.6161,223.3246,223.5032,12766.0
2021-05-27 15:05:00,237.72,237.73,237.49,237.58,3228.0,223.4844,223.4938,223.2682,223.3528,3228.0
2021-05-27 15:10:00,237.51,237.63,237.43,237.57,1984.0,223.287,223.3998,223.2118,223.3434,1984.0
2021-05-27 15:15:00,237.58,237.91,237.58,237.91,4776.0,223.3528,223.6631,223.3528,223.6631,4776.0
2021-05-27 15:20:00,237.94,237.98,237.82,237.91,3159.0,223.6913,223.7289,223.5785,223.6631,3159.0
2021-05-27 15:25:00,237.92,238.08,237.87,237.87,3953.0,223.6725,223.8229,223.6255,223.6255,3953.0
2021-05-27 15:30:00,237.86,237.86,237.48,237.6,5619.0,223.6161,223.6161,223.2588,223.3716,5619.0
2021-05-27 15:35:00,237.56,237.59,237.17,237.27,7055.0,223.334,223.3622,222.9674,223.0614,7055.0
2021-05-27 15:40:00,237.25,237.49,237.24,237.34,7730.0,223.0426,223.2682,223.0332,223.1272,7730.0
2021-05-27 15:45:00,237.37,237.46,237.18,237.18,10993.0,223.1554,223.24,222.9768,222.9768,10993.0
2021-05-27 15:50:00,237.22,237.37,237.12,237.29,9712.0,223.0144,223.1554,222.9204,223.0802,9712.0
2021-05-27 15:55:00,237.47,237.49,236.95,237.04,39300.0,223.2494,223.2682,222.7606,222.8452,39300.0
2021-05-28 09:30:00,237.47,237.94,237.26,237.9,16202.0,223.2494,223.6913,223.052,223.6537,16202.0
2021-05-28 09:35:00,237.81,238.72,237.81,238.72,5015.0,223.5691,224.4246,223.5691,224.4246,5015.0
2021-05-28 09:40:00,238.82,238.82,238.31,238.42,4651.0,224.5186,224.5186,224.0391,224.1425,4651.0
2021-05-28 09:45:00,238.5,238.75,238.5,238.51,1908.0,224.2177,224.4528,224.2177,224.2271,1908.0
2021-05-28 09:50:00,238.37,238.72,238.37,238.6,3437.0,224.0955,224.4246,224.0955,224.3117,3437.0
2021-05-28 09:55:00,238.69,238.92,238.55,238.92,10644.0,224.3964,224.6126,224.2647,224.6126,10644.0
2021-05-28 10:00:00,238.92,239.04,238.74,238.96,9986.0,224.6126,224.7254,224.4434,224.6502,9986.0
2021-05-28 10:05:00,238.96,239.1,238.81,238.81,3599.0,224.6502,224.7818,224.5092,224.5092,3599.0
2021-05-28 10:10:00,238.79,238.87,238.61,238.63,5656.0,224.4904,224.5656,224.3211,224.3399,5656.0
2021-05-28 10:15:00,238.59,238.98,238.59,238.68,2961.0,224.3023,224.669,224.3023,224.387,2961.0
2021-05-28 10:20:00,238.67,238.85,238.67,238.73,1301.0,224.3776,224.5468,224.3776,224.434,1301.0
2021-05-28 10:25:00,238.7,238.7,238.42,238.48,3921.0,224.4058,224.4058,224.1425,224.1989,3921.0
2021-05-28 10:30:00,238.56,238.74,238.42,238.42,2600.0,224.2741,224.4434,224.1425,224.1425,2600.0
2021-05-28 10:35:00,238.4,238.72,238.4,238.56,2963.0,224.1237,224.4246,224.1237,224.2741,2963.0
2021-05-28 10:40:00,238.54,238.54,238.33,238.34,2359.0,224.2553,224.2553,224.0579,224.0673,2359.0
2021-05-28 10:45:00,238.42,238.5,238.25,238.38,7791.0,224.1425,224.2177,223.9827,224.1049,7791.0
2021-05-28 10:50:00,238.38,238.44,238.18,238.23,9306.0,224.1049,224.1613,223.9169,223.9639,9306.0
2021-05-28 10:55:00,238.19,238.3,237.96,238.26,10146.0,223.9263,224.0297,223.7101,223.9921,10146.0
2021-05-28 11:00:00,238.2,238.73,238.2,238.71,7585.0,223.9357,224.434,223.9357,224.4152,7585.0
2021-05-28 11:05:00,238.86,239.08,238.86,239.07,1192.0,224.5562,224.763,224.5562,224.7536,1192.0
2021-05-28 11:10:00,239.04,239.29,238.99,239.25,4900.0,224.7254,224.9604,224.6784,224.9228,4900.0
2021-05-28 11:15:00,239.26,239.32,239.16,239.25,4201.0,224.9322,224.9886,224.8382,224.9228,4201.0
2021-05-28 11:20:00,239.26,239.29,239.1,239.12,3238.0,224.9322,224.9604,224.7818,224.8006,3238.0
2021-05-28 11:25:00,239.14,239.31,239.07,239.31,7426.0,224.8194,224.9792,224.7536,224.9792,7426.0
2021-05-28 11:30:00,239.38,239.67,239.37,239.6,2710.0,225.045,225.3177,225.0356,225.2519,2710.0
2021-05-28 11:35:00,239.62,239.9,239.55,239.7,6046.0,225.2707,225.5339,225.2049,225.3459,6046.0
2021-05-28 11:40:00,239.7,239.81,239.53,239.66,2765.0,225.3459,225.4493,225.1861,225.3083,2765.0
2021-05-28 11:45:00,239.63,239.7,239.53,239.59,1660.0,225.2801,225.3459,225.1861,225.2425,1660.0
2021-05-28 11:50:00,239.62,239.72,239.6,239.64,3057.0,225.2707,225.3647,225.2519,225.2895,3057.0
2021-05-28 11:55:00,239.56,239.73,239.56,239.67,2640.0,225.2143,225.3741,225.2143,225.3177,2640.0
2021-05-28 12:00:00,239.69,239.87,239.69,239.81,1553.0,225.3365,225.5057,225.3365,225.4493,1553.0
2021-05-28 12:05:00,239.75,239.79,239.62,239.62,1701.0,225.3929,225.4305,225.2707,225.2707,1701.0
2021-05-28 12:10:00,239.61,239.95,239.56,239.92,5442.0,225.2613,225.5809,225.2143,225.5527,5442.0
2021-05-28 12:15:00,239.94,240.0,239.85,239.85,16519.0,225.5715,225.6279,225.4869,225.4869,16519.0
2021-05-28 12:20:00,239.87,239.87,239.75,239.81,2986.0,225.5057,225.5057,225.3929,225.4493,2986.0
2021-05-28 12:25:00,239.8,239.92,239.74,239.87,3146.0,225.4399,225.5527,225.3835,225.5057,3146.0
2021-05-28 12:30:00,239.74,239.75,239.51,239.58,1892.0,225.3835,225.3929,225.1672,225.2331,1892.0
2021-05-28 12:35:00,239.58,239.66,239.58,239.63,1595.0,225.2331,225.3083,225.2331,225.2801,1595.0
2021-05-28 12:40:00,239.61,239.61,239.5,239.61,1618.0,225.2613,225.2613,225.1578,225.2613,1618.0
2021-05-28 12:45:00,239.63,239.7,239.51,239.6,3548.0,225.2801,225.3459,225.1672,225.2519,3548.0
2021-05-28 12:50:00,239.64,239.68,239.64,239.67,1038.0,225.2895,225.3271,225.2895,225.3177,1038.0
2021-05-28 12:55:00,239.67,239.67,239.49,239.51,3676.0,225.3177,225.3177,225.1484,225.1672,3676.0
2021-05-28 13:00:00,239.56,239.67,239.56,239.67,1732.0,225.2143,225.3177,225.2143,225.3177,1732.0
2021-05-28 13:05:00,239.66,239.79,239.66,239.68,2966.0,225.3083,225.4305,225.3083,225.3271,2966.0
2021-05-28 13:10:00,239.7,239.86,239.55,239.84,29284.0,225.3459,225.4963,225.2049,225.4775,29284.0
2021-05-28 13:15:00,239.86,239.93,239.69,239.93,2912.0,225.4963,225.5621,225.3365,225.5621,2912.0
2021-05-28 13:20:00,239.99,240.0,239.86,239.98,11538.0,225.6185,225.6279,225.4963,225.6091,11538.0
2021-05-28 13:25:00,239.95,240.0,239.9,239.93,4662.0,225.5809,225.6279,225.5339,225.5621,4662.0
2021-05-28 13:30:00,239.96,240.12,239.95,240.07,8350.0,225.5903,225.7407,225.5809,225.6937,8350.0
2021-05-28 13:35:00,240.02,240.21,240.0,240.09,2177.0,225.6467,225.8253,225.6279,225.7125,2177.0
2021-05-28 13:40:00,240.09,240.25,239.99,240.25,5061.0,225.7125,225.8629,225.6185,225.8629,5061.0
2021-05-28 13:45:00,240.26,240.32,240.13,240.32,1895.0,225.8723,225.9287,225.7501,225.9287,1895.0
2021-05-28 13:50:00,240.32,240.36,240.16,240.34,6215.0,225.9287,225.9663,225.7783,225.9475,6215.0
2021-05-28 13:55:00,240.31,240.43,240.3,240.39,2603.0,225.9193,226.0322,225.9099,225.9946,2603.0
2021-05-28 14:00:00,240.45,240.5,240.3,240.36,4940.0,226.051,226.098,225.9099,225.9663,4940.0
2021-05-28 14:05:00,240.39,240.51,240.29,240.51,2818.0,225.9946,226.1074,225.9005,226.1074,2818.0
2021-05-28 14:10:00,240.5,240.52,240.43,240.51,1710.0,226.098,226.1168,226.0322,226.1074,1710.0
2021-05-28 14:15:00,240.51,240.72,240.47,240.68,4142.0,226.1074,226.3048,226.0698,226.2672,4142.0
2021-05-28 14:20:00,240.67,240.8,240.53,240.71,5160.0,226.2578,226.38,226.1262,226.2954,5160.0
2021-05-28 14:25:00,240.75,240.75,240.57,240.65,2739.0,226.333,226.333,226.1638,226.239,2739.0
2021-05-28 14:30:00,240.7,240.7,240.6,240.66,1922.0,226.286,226.286,226.192,226.2484,1922.0
2021-05-28 14:35:00,240.62,240.62,240.26,240.26,5619.0,226.2108,226.2108,225.8723,225.8723,5619.0
2021-05-28 14:40:00,240.15,240.27,240.12,240.25,2834.0,225.7689,225.8817,225.7407,225.8629,2834.0
2021-05-28 14:45:00,240.26,240.26,240.07,240.08,3414.0,225.8723,225.8723,225.6937,225.7031,3414.0
2021-05-28 14:50:00,240.07,240.28,240.03,240.25,7973.0,225.6937,225.8911,225.6561,225.8629,7973.0
2021-05-28 14:55:00,240.28,240.36,240.0,240.0,4790.0,225.8911,225.9663,225.6279,225.6279,4790.0
2021-05-28 15:00:00,239.99,240.13,239.99,240.02,1700.0,225.6185,225.7501,225.6185,225.6467,1700.0
2021-05-28 15:05:00,239.99,240.04,239.85,239.85,4517.0,225.6185,225.6655,225.4869,225.4869,4517.0
2021-05-28 15:10:00,239.84,240.0,239.77,239.95,4533.0,225.4775,225.6279,225.4117,225.5809,4533.0
2021-05-28 15:15:00,239.94,240.22,239.87,240.09,6662.0,225.5715,225.8347,225.5057,225.7125,6662.0
2021-05-28 15:20:00,240.04,240.13,240.01,240.13,6184.0,225.6655,225.7501,225.6373,225.7501,6184.0
2021-05-28 15:25:00,240.19,240.19,240.03,240.07,3400.0,225.8065,225.8065,225.6561,225.6937,3400.0
2021-05-28 15:30:00,240.05,240.15,240.0,240.12,4692.0,225.6749,225.7689,225.6279,225.7407,4692.0
2021-05-28 15:35:00,240.1,240.25,240.1,240.14,12611.0,225.7219,225.8629,225.7219,225.7595,12611.0
2021-05-28 15:40:00,240.1,240.17,240.03,240.16,6381.0,225.7219,225.7877,225.6561,225.7783,6381.0
2021-05-28 15:45:00,240.14,240.38,240.14,240.33,12175.0,225.7595,225.9852,225.7595,225.9381,12175.0
2021-05-28 15:50:00,240.32,240.36,240.01,240.05,17680.0,225.9287,225.9663,225.6373,225.6749,17680.0
2021-05-28 15:55:00,240.01,240.03,239.64,239.7,46343.0,225.6373,225.6561,225.2895,225.3459,46343.0
2021-06-01 09:30:00,242.4,242.47,241.85,242.0,24831.0,227.8842,227.95,227.3671,227.5081,24831.0
2021-06-01 09:35:00,241.86,241.89,241.31,241.31,14008.0,227.3765,227.4047,226.8595,226.8595,14008.0
2021-06-01 09:40:00,241.31,241.31,240.45,240.54,7763.0,226.8595,226.8595,226.051,226.1356,7763.0
2021-06-01 09:45:00,240.57,240.91,239.76,239.87,21415.0,226.1638,226.4834,225.4023,225.5057,21415.0
2021-06-01 09:50:00,239.75,240.13,239.58,239.8,8603.0,225.3929,225.7501,225.2331,225.4399,8603.0
2021-06-01 09:55:00,239.79,239.87,239.61,239.82,6254.0,225.4305,225.5057,225.2613,225.4587,6254.0
2021-06-01 10:00:00,239.9,240.18,239.63,240.09,5122.0,225.5339,225.7971,225.2801,225.7125,5122.0
2021-06-01 10:05:00,240.09,240.29,239.99,240.08,7446.0,225.7125,225.9005,225.6185,225.7031,7446.0
2021-06-01 10:10:00,240.0,240.06,239.67,239.83,4508.0,225.6279,225.6843,225.3177,225.4681,4508.0
2021-06-01 10:15:00,239.73,239.73,239.09,239.29,8451.0,225.3741,225.3741,224.7724,224.9604,8451.0
2021-06-01 10:20:00,239.28,239.31,239.08,239.2,2617.0,224.951,224.9792,224.763,224.8758,2617.0
2021-06-01 10:25:00,239.33,239.43,239.09,239.42,3806.0,224.998,225.092,224.7724,225.0826,3806.0
2021-06-01 10:30:00,239.62,239.63,239.09,239.3,2426.0,225.2707,225.2801,224.7724,224.9698,2426.0
2021-06-01 10:35:00,239.28,239.28,238.72,239.1,4609.0,224.951,224.951,224.4246,224.7818,4609.0
2021-06-01 10:40:00,239.17,239.19,239.0,239.03,2936.0,224.8476,224.8664,224.6878,224.716,2936.0
2021-06-01 10:45:00,239.0,239.09,238.73,238.82,3655.0,224.6878,224.7724,224.434,224.5186,3655.0
2021-06-01 10:50:00,238.9,239.0,238.74,238.79,5071.0,224.5938,224.6878,224.4434,224.4904,5071.0
2021-06-01 10:55:00,238.86,238.97,238.54,238.94,6599.0,224.5562,224.6596,224.2553,224.6314,6599.0
2021-06-01 11:00:00,238.85,238.89,238.61,238.61,4208.0,224.5468,224.5844,224.3211,224.3211,4208.0
2021-06-01 11:05:00,238.48,238.56,238.35,238.41,2200.0,224.1989,224.2741,224.0767,224.1331,2200.0
2021-06-01 11:10:00,238.56,238.76,238.53,238.54,2950.0,224.2741,224.4622,224.2459,224.2553,2950.0
2021-06-01 11:15:00,238.51,238.58,238.34,238.5,3014.0,224.2271,224.2929,224.0673,224.2177,3014.0
2021-06-01 11:20:00,238.54,238.54,238.3,238.34,4377.0,224.2553,224.2553,224.0297,224.0673,4377.0
2021-06-01 11:25:00,238.39,238.41,238.18,238.41,4820.0,224.1143,224.1331,223.9169,224.1331,4820.0
2021-06-01 11:30:00,238.36,238.36,238.13,238.26,3289.0,224.0861,224.0861,223.8699,223.9921,3289.0
2021-06-01 11:35:00,238.29,238.83,238.26,238.61,4834.0,224.0203,224.528,223.9921,224.3211,4834.0
2021-06-01 11:40:00,238.56,238.7,238.56,238.59,2799.0,224.2741,224.4058,224.2741,224.3023,2799.0
2021-06-01 11:45:00,238.61,238.65,238.25,238.43,4508.0,224.3211,224.3587,223.9827,224.1519,4508.0
2021-06-01 11:50:00,238.42,238.53,238.31,238.34,1639.0,224.1425,224.2459,224.0391,224.0673,1639.0
2021-06-01 11:55:00,238.27,238.37,238.11,238.13,2072.0,224.0015,224.0955,223.8511,223.8699,2072.0
2021-06-01 12:00:00,238.27,238.47,238.27,238.47,5477.0,224.0015,224.1895,224.0015,224.1895,5477.0
2021-06-01 12:05:00,238.47,238.51,238.16,238.38,3828.0,224.1895,224.2271,223.8981,224.1049,3828.0
2021-06-01 12:10:00,238.29,238.29,238.2,238.22,1600.0,224.0203,224.0203,223.9357,223.9545,1600.0
2021-06-01 12:15:00,238.21,238.21,238.03,238.05,4064.0,223.9451,223.9451,223.7759,223.7947,4064.0
2021-06-01 12:20:00,238.09,238.22,237.88,238.22,3405.0,223.8323,223.9545,223.6349,223.9545,3405.0
2021-06-01 12:25:00,238.06,238.16,237.75,237.83,4573.0,223.8041,223.8981,223.5126,223.5879,4573.0
2021-06-01 12:30:00,237.75,237.81,237.61,237.61,14299.0,223.5126,223.5691,223.381,223.381,14299.0
2021-06-01 12:35:00,237.65,237.91,237.61,237.81,3021.0,223.4186,223.6631,223.381,223.5691,3021.0
2021-06-01 12:40:00,237.8,237.93,237.77,237.78,2252.0,223.5597,223.6819,223.5314,223.5408,2252.0
2021-06-01 12:45:00,237.76,237.91,237.57,237.7,25332.0,223.522,223.6631,223.3434,223.4656,25332.0
2021-06-01 12:50:00,237.69,237.81,237.28,237.56,18610.0,223.4562,223.5691,223.0708,223.334,18610.0
2021-06-01 12:55:00,237.56,237.63,237.35,237.38,6740.0,223.334,223.3998,223.1366,223.1648,6740.0
2021-06-01 13:00:00,237.37,237.51,237.35,237.38,5579.0,223.1554,223.287,223.1366,223.1648,5579.0
2021-06-01 13:05:00,237.32,237.38,237.15,237.31,3955.0,223.1084,223.1648,222.9486,223.099,3955.0
2021-06-01 13:10:00,237.28,237.31,237.16,237.17,1912.0,223.0708,223.099,222.958,222.9674,1912.0
2021-06-01 13:15:00,237.18,237.25,237.09,237.16,4341.0,222.9768,223.0426,222.8922,222.958,4341.0
2021-06-01 13:20:00,237.23,237.25,237.09,237.13,2391.0,223.0238,223.0426,222.8922,222.9298,2391.0
2021-06-01 13:25:00,237.16,237.19,236.99,237.04,2422.0,222.958,222.9862,222.7982,222.8452,2422.0
2021-06-01 13:30:00,237.04,237.15,236.94,237.05,3520.0,222.8452,222.9486,222.7512,222.8546,3520.0
2021-06-01 13:35:00,237.07,237.18,237.02,237.16,2211.0,222.8734,222.9768,222.8264,222.958,2211.0
2021-06-01 13:40:00,237.13,237.15,237.04,237.08,1200.0,222.9298,222.9486,222.8452,222.8828,1200.0
2021-06-01 13:45:00,237.13,237.13,237.06,237.09,1804.0,222.9298,222.9298,222.864,222.8922,1804.0
2021-06-01 13:50:00,237.1,237.14,237.03,237.03,1300.0,222.9016,222.9392,222.8358,222.8358,1300.0
2021-06-01 13:55:00,237.09,237.25,237.0,237.06,17537.0,222.8922,223.0426,222.8076,222.864,17537.0
2021-06-01 14:00:00,237.09,237.35,237.0,237.26,23865.0,222.8922,223.1366,222.8076,223.052,23865.0
2021-06-01 14:05:00,237.26,237.48,237.01,237.34,43413.0,223.052,223.2588,222.817,223.1272,43413.0
2021-06-01 14:10:00,237.3,237.43,237.15,237.22,9901.0,223.0896,223.2118,222.9486,223.0144,9901.0
2021-06-01 14:15:00,237.26,237.27,237.17,237.2,2918.0,223.052,223.0614,222.9674,222.9956,2918.0
2021-06-01 14:20:00,237.2,237.27,237.15,237.18,17334.0,222.9956,223.0614,222.9486,222.9768,17334.0
2021-06-01 14:25:00,237.18,237.23,237.03,237.14,12725.0,222.9768,223.0238,222.8358,222.9392,12725.0
2021-06-01 14:30:00,237.12,237.17,237.02,237.06,19827.0,222.9204,222.9674,222.8264,222.864,19827.0
2021-06-01 14:35:00,237.07,237.25,237.02,237.12,23349.0,222.8734,223.0426,222.8264,222.9204,23349.0
2021-06-01 14:40:00,237.1,237.14,236.98,237.07,35497.0,222.9016,222.9392,222.7888,222.8734,35497.0
2021-06-01 14:45:00,237.07,237.11,236.96,237.02,13467.0,222.8734,222.911,222.77,222.8264,13467.0
2021-06-01 14:50:00,237.06,237.15,237.0,237.07,21137.0,222.864,222.9486,222.8076,222.8734,21137.0
2021-06-01 14:55:00,237.07,237.26,237.07,237.08,15424.0,222.8734,223.052,222.8734,222.8828,15424.0
2021-06-01 15:00:00,237.07,237.35,237.05,237.34,9591.0,222.8734,223.1366,222.8546,223.1272,9591.0
2021-06-01 15:05:00,237.36,237.57,237.22,237.56,8898.0,223.146,223.3434,223.0144,223.334,8898.0
2021-06-01 15:10:00,237.56,237.99,237.29,237.29,10827.0,223.334,223.7383,223.0802,223.0802,10827.0
2021-06-01 15:15:00,237.48,237.89,237.48,237.68,3805.0,223.2588,223.6443,223.2588,223.4468,3805.0
2021-06-01 15:20:00,237.7,237.7,237.07,237.07,15933.0,223.4656,223.4656,222.8734,222.8734,15933.0
2021-06-01 15:25:00,237.09,237.21,236.99,237.03,25187.0,222.8922,223.005,222.7982,222.8358,25187.0
2021-06-01 15:30:00,237.03,237.03,236.79,236.97,13397.0,222.8358,222.8358,222.6101,222.7794,13397.0
2021-06-01 15:35:00,236.96,237.13,236.88,237.03,15490.0,222.77,222.9298,222.6947,222.8358,15490.0
2021-06-01 15:40:00,237.02,237.11,236.89,236.98,18664.0,222.8264,222.911,222.7041,222.7888,18664.0
2021-06-01 15:45:00,237.01,237.32,236.92,237.25,29192.0,222.817,223.1084,222.7323,223.0426,29192.0
2021-06-01 15:50:00,237.29,237.35,236.97,237.25,18648.0,223.0802,223.1366,222.7794,223.0426,18648.0
2021-06-01 15:55:00,237.27,237.35,236.84,237.24,56309.0,223.0614,223.1366,222.6571,223.0332,56309.0
2021-06-02 09:30:00,238.04,238.38,237.07,237.38,8316.0,223.7853,224.1049,222.8734,223.1648,8316.0
2021-06-02 09:35:00,237.41,237.64,237.25,237.49,4897.0,223.193,223.4092,223.0426,223.2682,4897.0
2021-06-02 09:40:00,237.43,237.71,237.43,237.49,4754.0,223.2118,223.475,223.2118,223.2682,4754.0
2021-06-02 09:45:00,237.45,238.2,237.45,238.12,6299.0,223.2306,223.9357,223.2306,223.8605,6299.0
2021-06-02 09:50:00,238.26,238.45,238.26,238.37,3800.0,223.9921,224.1707,223.9921,224.0955,3800.0
2021-06-02 09:55:00,238.42,238.51,238.17,238.22,8213.0,224.1425,224.2271,223.9075,223.9545,8213.0
2021-06-02 10:00:00,238.24,238.42,238.16,238.35,3688.0,223.9733,224.1425,223.8981,224.0767,3688.0
2021-06-02 10:05:00,238.39,238.4,238.03,238.28,4652.0,224.1143,224.1237,223.7759,224.0109,4652.0
2021-06-02 10:10:00,238.32,238.74,238.32,238.51,6312.0,224.0485,224.4434,224.0485,224.2271,6312.0
2021-06-02 10:15:00,238.5,238.53,238.29,238.29,4460.0,224.2177,224.2459,224.0203,224.0203,4460.0
2021-06-02 10:20:00,238.29,238.29,237.91,238.08,4003.0,224.0203,224.0203,223.6631,223.8229,4003.0
2021-06-02 10:25:00,238.08,238.12,238.0,238.01,2301.0,223.8229,223.8605,223.7477,223.7571,2301.0
2021-06-02 10:30:00,237.97,238.13,237.87,238.01,2648.0,223.7195,223.8699,223.6255,223.7571,2648.0
2021-06-02 10:35:00,238.04,238.04,237.75,237.75,3246.0,223.7853,223.7853,223.5126,223.5126,3246.0
2021-06-02 10:40:00,237.75,237.8,237.63,237.65,2920.0,223.5126,223.5597,223.3998,223.4186,2920.0
2021-06-02 10:45:00,237.64,237.87,237.64,237.69,3513.0,223.4092,223.6255,223.4092,223.4562,3513.0
2021-06-02 10:50:00,237.68,237.69,237.44,237.69,2393.0,223.4468,223.4562,223.2212,223.4562,2393.0
2021-06-02 10:55:00,237.73,238.1,237.73,238.1,2584.0,223.4938,223.8417,223.4938,223.8417,2584.0
2021-06-02 11:00:00,238.12,238.22,237.8,237.81,6839.0,223.8605,223.9545,223.5597,223.5691,6839.0
2021-06-02 11:05:00,237.82,237.91,237.73,237.87,2725.0,223.5785,223.6631,223.4938,223.6255,2725.0
2021-06-02 11:10:00,237.87,238.04,237.8,238.03,3637.0,223.6255,223.7853,223.5597,223.7759,3637.0
2021-06-02 11:15:00,238.07,238.2,238.02,238.18,3769.0,223.8135,223.9357,223.7665,223.9169,3769.0
2021-06-02 11:20:00,238.22,238.32,238.04,238.17,2100.0,223.9545,224.0485,223.7853,223.9075,2100.0
2021-06-02 11:25:00,238.16,238.55,238.16,238.49,2110.0,223.8981,224.2647,223.8981,224.2083,2110.0
2021-06-02 11:30:00,238.56,238.63,238.41,238.63,3474.0,224.2741,224.3399,224.1331,224.3399,3474.0
2021-06-02 11:35:00,238.57,238.69,238.57,238.69,1868.0,224.2835,224.3964,224.2835,224.3964,1868.0
2021-06-02 11:40:00,238.66,238.72,238.65,238.72,2870.0,224.3682,224.4246,224.3587,224.4246,2870.0
2021-06-02 11:45:00,238.72,238.78,238.55,238.55,2617.0,224.4246,224.481,224.2647,224.2647,2617.0
2021-06-02 11:50:00,238.51,238.83,238.44,238.76,5108.0,224.2271,224.528,224.1613,224.4622,5108.0
2021-06-02 11:55:00,238.79,238.89,238.75,238.76,1704.0,224.4904,224.5844,224.4528,224.4622,1704.0
2021-06-02 12:00:00,238.81,239.2,238.76,239.15,6087.0,224.5092,224.8758,224.4622,224.8288,6087.0
2021-06-02 12:05:00,239.25,239.25,239.0,239.01,3415.0,224.9228,224.9228,224.6878,224.6972,3415.0
2021-06-02 12:10:00,238.99,239.2,238.91,239.2,5878.0,224.6784,224.8758,224.6032,224.8758,5878.0
2021-06-02 12:15:00,239.28,239.3,238.9,239.09,2824.0,224.951,224.9698,224.5938,224.7724,2824.0
2021-06-02 12:20:00,239.05,239.05,238.94,238.98,1845.0,224.7348,224.7348,224.6314,224.669,1845.0
2021-06-02 12:25:00,238.99,239.26,238.94,239.26,4181.0,224.6784,224.9322,224.6314,224.9322,4181.0
2021-06-02 12:30:00,239.26,239.26,239.05,239.07,2017.0,224.9322,224.9322,224.7348,224.7536,2017.0
2021-06-02 12:35:00,239.09,239.34,239.07,239.27,4715.0,224.7724,225.0074,224.7536,224.9416,4715.0
2021-06-02 12:40:00,239.54,239.67,239.46,239.63,2300.0,225.1955,225.3177,225.1202,225.2801,2300.0
2021-06-02 12:45:00,239.62,239.62,239.38,239.38,1756.0,225.2707,225.2707,225.045,225.045,1756.0
2021-06-02 12:50:00,239.41,239.55,239.4,239.47,3101.0,225.0732,225.2049,225.0638,225.1296,3101.0
2021-06-02 12:55:00,239.48,239.7,239.46,239.6,3168.0,225.139,225.3459,225.1202,225.2519,3168.0
2021-06-02 13:00:00,239.69,239.88,239.66,239.88,2200.0,225.3365,225.5151,225.3083,225.5151,2200.0
2021-06-02 13:05:00,239.88,239.91,239.84,239.84,3801.0,225.5151,225.5433,225.4775,225.4775,3801.0
2021-06-02 13:10:00,239.84,240.01,239.8,239.9,7874.0,225.4775,225.6373,225.4399,225.5339,7874.0
2021-06-02 13:15:00,239.88,239.97,239.79,239.89,2586.0,225.5151,225.5997,225.4305,225.5245,2586.0
2021-06-02 13:20:00,239.85,239.94,239.78,239.93,1873.0,225.4869,225.5715,225.4211,225.5621,1873.0
2021-06-02 13:25:00,239.88,240.02,239.84,239.92,7012.0,225.5151,225.6467,225.4775,225.5527,7012.0
2021-06-02 13:30:00,239.87,240.01,239.82,239.93,1400.0,225.5057,225.6373,225.4587,225.5621,1400.0
2021-06-02 13:35:00,239.93,240.02,239.89,239.89,2001.0,225.5621,225.6467,225.5245,225.5245,2001.0
2021-06-02 13:40:00,239.89,239.99,239.73,239.96,2508.0,225.5245,225.6185,225.3741,225.5903,2508.0
2021-06-02 13:45:00,240.0,240.0,239.79,239.9,2648.0,225.6279,225.6279,225.4305,225.5339,2648.0
2021-06-02 13:50:00,239.86,239.95,239.86,239.92,800.0,225.4963,225.5809,225.4963,225.5527,800.0
2021-06-02 13:55:00,239.85,240.01,239.85,239.93,3000.0,225.4869,225.6373,225.4869,225.5621,3000.0
2021-06-02 14:00:00,239.96,239.98,239.77,239.95,4231.0,225.5903,225.6091,225.4117,225.5809,4231.0
2021-06-02 14:05:00,239.97,239.97,239.65,239.65,1901.0,225.5997,225.5997,225.2989,225.2989,1901.0
2021-06-02 14:10:00,239.7,239.79,239.59,239.66,2100.0,225.3459,225.4305,225.2425,225.3083,2100.0
2021-06-02 14:15:00,239.67,239.76,239.66,239.74,1200.0,225.3177,225.4023,225.3083,225.3835,1200.0
2021-06-02 14:20:00,239.73,239.73,239.63,239.68,2301.0,225.3741,225.3741,225.2801,225.3271,2301.0
2021-06-02 14:25:00,239.73,239.73,239.57,239.57,1529.0,225.3741,225.3741,225.2237,225.2237,1529.0
2021-06-02 14:30:00,239.36,239.55,239.34,239.47,1800.0,225.0262,225.2049,225.0074,225.1296,1800.0
2021-06-02 14:35:00,239.46,239.57,239.39,239.56,1700.0,225.1202,225.2237,225.0544,225.2143,1700.0
2021-06-02 14:40:00,239.53,239.89,239.53,239.78,2650.0,225.1861,225.5245,225.1861,225.4211,2650.0
2021-06-02 14:45:00,239.81,239.87,239.64,239.81,3652.0,225.4493,225.5057,225.2895,225.4493,3652.0
2021-06-02 14:50:00,239.81,239.86,239.63,239.81,2025.0,225.4493,225.4963,225.2801,225.4493,2025.0
2021-06-02 14:55:00,239.8,239.8,239.45,239.46,3106.0,225.4399,225.4399,225.1108,225.1202,3106.0
2021-06-02 15:00:00,239.39,239.46,239.26,239.3,5805.0,225.0544,225.1202,224.9322,224.9698,5805.0
2021-06-02 15:05:00,239.32,239.42,239.23,239.35,3226.0,224.9886,225.0826,224.904,225.0168,3226.0
2021-06-02 15:10:00,239.34,239.55,239.29,239.45,4353.0,225.0074,225.2049,224.9604,225.1108,4353.0
2021-06-02 15:15:00,239.45,239.56,239.41,239.51,4900.0,225.1108,225.2143,225.0732,225.1672,4900.0
2021-06-02 15:20:00,239.46,239.46,239.16,239.23,3547.0,225.1202,225.1202,224.8382,224.904,3547.0
2021-06-02 15:25:00,239.25,239.35,239.21,239.32,4307.0,224.9228,225.0168,224.8852,224.9886,4307.0
2021-06-02 15:30:00,239.3,239.32,239.19,239.28,5731.0,224.9698,224.9886,224.8664,224.951,5731.0
2021-06-02 15:35:00,239.24,239.25,238.95,239.04,12863.0,224.9134,224.9228,224.6408,224.7254,12863.0
2021-06-02 15:40:00,239.02,239.17,238.97,239.14,9025.0,224.7066,224.8476,224.6596,224.8194,9025.0
2021-06-02 15:45:00,239.14,239.14,238.87,238.93,11224.0,224.8194,224.8194,224.5656,224.622,11224.0
2021-06-02 15:50:00,238.97,239.06,238.67,238.76,22454.0,224.6596,224.7442,224.3776,224.4622,22454.0
2021-06-02 15:55:00,238.73,239.32,238.67,239.31,54039.0,224.434,224.9886,224.3776,224.9792,54039.0
2021-06-03 09:30:00,237.26,237.52,236.85,237.51,7722.0,223.052,223.2964,222.6665,223.287,7722.0
2021-06-03 09:35:00,237.31,237.6,237.31,237.5,525.0,223.099,223.3716,223.099,223.2776,525.0
2021-06-03 09:40:00,237.18,237.18,236.82,236.82,2401.0,222.9768,222.9768,222.6383,222.6383,2401.0
2021-06-03 09:45:00,236.86,237.07,236.26,236.59,3388.0,222.6759,222.8734,222.1119,222.4221,3388.0
2021-06-03 09:50:00,236.75,236.91,236.64,236.91,2504.0,222.5725,222.7229,222.4691,222.7229,2504.0
2021-06-03 09:55:00,236.89,237.23,236.74,236.85,3788.0,222.7041,223.0238,222.5631,222.6665,3788.0
2021-06-03 10:00:00,236.95,236.95,236.55,236.84,3840.0,222.7606,222.7606,222.3845,222.6571,3840.0
2021-06-03 10:05:00,236.87,236.91,236.57,236.78,8400.0,222.6853,222.7229,222.4033,222.6007,8400.0
2021-06-03 10:10:00,236.69,236.96,236.63,236.84,2670.0,222.5161,222.77,222.4597,222.6571,2670.0
2021-06-03 10:15:00,236.77,237.01,236.7,237.01,2700.0,222.5913,222.817,222.5255,222.817,2700.0
2021-06-03 10:20:00,236.99,237.41,236.99,237.31,4957.0,222.7982,223.193,222.7982,223.099,4957.0
2021-06-03 10:25:00,237.13,237.15,236.84,236.84,3934.0,222.9298,222.9486,222.6571,222.6571,3934.0
2021-06-03 10:30:00,236.9,237.05,236.9,236.98,1207.0,222.7135,222.8546,222.7135,222.7888,1207.0
2021-06-03 10:35:00,236.91,237.4,236.91,237.36,4958.0,222.7229,223.1836,222.7229,223.146,4958.0
2021-06-03 10:40:00,237.32,237.47,237.25,237.47,3119.0,223.1084,223.2494,223.0426,223.2494,3119.0
2021-06-03 10:45:00,237.47,237.72,237.24,237.72,5649.0,223.2494,223.4844,223.0332,223.4844,5649.0
2021-06-03 10:50:00,237.71,238.08,237.7,237.91,5705.0,223.475,223.8229,223.4656,223.6631,5705.0
2021-06-03 10:55:00,237.88,238.12,237.82,238.12,2901.0,223.6349,223.8605,223.5785,223.8605,2901.0
2021-06-03 11:00:00,238.06,238.08,237.97,238.07,2005.0,223.8041,223.8229,223.7195,223.8135,2005.0
2021-06-03 11:05:00,238.08,238.11,237.9,238.11,3654.0,223.8229,223.8511,223.6537,223.8511,3654.0
2021-06-03 11:10:00,238.21,238.22,237.91,237.94,4593.0,223.9451,223.9545,223.6631,223.6913,4593.0
2021-06-03 11:15:00,238.0,238.01,237.76,237.76,1800.0,223.7477,223.7571,223.522,223.522,1800.0
2021-06-03 11:20:00,237.84,237.91,237.52,237.91,6940.0,223.5973,223.6631,223.2964,223.6631,6940.0
2021-06-03 11:25:00,237.92,238.18,237.92,238.03,3502.0,223.6725,223.9169,223.6725,223.7759,3502.0
2021-06-03 11:30:00,237.96,238.15,237.88,237.98,3205.0,223.7101,223.8887,223.6349,223.7289,3205.0
2021-06-03 11:35:00,237.98,238.15,237.68,237.75,11980.0,223.7289,223.8887,223.4468,223.5126,11980.0
2021-06-03 11:40:00,237.8,238.03,237.73,237.9,4619.0,223.5597,223.7759,223.4938,223.6537,4619.0
2021-06-03 11:45:00,237.84,237.92,237.54,237.62,3259.0,223.5973,223.6725,223.3152,223.3904,3259.0
2021-06-03 11:50:00,237.61,237.67,237.55,237.57,2744.0,223.381,223.4374,223.3246,223.3434,2744.0
2021-06-03 11:55:00,237.56,237.96,237.56,237.81,6600.0,223.334,223.7101,223.334,223.5691,6600.0
2021-06-03 12:00:00,237.92,238.2,237.92,237.95,2892.0,223.6725,223.9357,223.6725,223.7007,2892.0
2021-06-03 12:05:00,237.96,237.99,237.82,237.92,13776.0,223.7101,223.7383,223.5785,223.6725,13776.0
2021-06-03 12:10:00,237.93,238.0,237.66,237.77,8669.0,223.6819,223.7477,223.428,223.5314,8669.0
2021-06-03 12:15:00,237.76,237.76,237.53,237.53,4291.0,223.522,223.522,223.3058,223.3058,4291.0
2021-06-03 12:20:00,237.59,237.67,237.53,237.63,4299.0,223.3622,223.4374,223.3058,223.3998,4299.0
2021-06-03 12:25:00,237.62,237.62,237.51,237.56,1440.0,223.3904,223.3904,223.287,223.334,1440.0
2021-06-03 12:30:00,237.73,237.76,237.66,237.76,4690.0,223.4938,223.522,223.428,223.522,4690.0
2021-06-03 12:35:00,237.65,237.73,237.58,237.73,3002.0,223.4186,223.4938,223.3528,223.4938,3002.0
2021-06-03 12:40:00,237.74,237.84,237.67,237.71,3858.0,223.5032,223.5973,223.4374,223.475,3858.0
2021-06-03 12:45:00,237.72,237.72,237.6,237.6,2804.0,223.4844,223.4844,223.3716,223.3716,2804.0
2021-06-03 12:50:00,237.59,237.62,237.44,237.47,4944.0,223.3622,223.3904,223.2212,223.2494,4944.0
2021-06-03 12:55:00,237.5,237.58,237.47,237.58,3603.0,223.2776,223.3528,223.2494,223.3528,3603.0
2021-06-03 13:00:00,237.53,237.65,237.45,237.61,4967.0,223.3058,223.4186,223.2306,223.381,4967.0
2021-06-03 13:05:00,237.62,237.95,237.62,237.9,5343.0,223.3904,223.7007,223.3904,223.6537,5343.0
2021-06-03 13:10:00,237.95,237.95,237.79,237.88,4326.0,223.7007,223.7007,223.5502,223.6349,4326.0
2021-06-03 13:15:00,237.85,237.91,237.81,237.89,1939.0,223.6067,223.6631,223.5691,223.6443,1939.0
2021-06-03 13:20:00,237.85,237.95,237.82,237.93,4007.0,223.6067,223.7007,223.5785,223.6819,4007.0
2021-06-03 13:25:00,237.91,237.96,237.86,237.92,6280.0,223.6631,223.7101,223.6161,223.6725,6280.0
2021-06-03 13:30:00,237.89,237.95,237.88,237.92,3523.0,223.6443,223.7007,223.6349,223.6725,3523.0
2021-06-03 13:35:00,237.93,237.94,237.82,237.86,3000.0,223.6819,223.6913,223.5785,223.6161,3000.0
2021-06-03 13:40:00,237.88,237.97,237.85,237.89,7252.0,223.6349,223.7195,223.6067,223.6443,7252.0
2021-06-03 13:45:00,237.88,237.92,237.83,237.86,2691.0,223.6349,223.6725,223.5879,223.6161,2691.0
2021-06-03 13:50:00,237.86,237.89,237.45,237.52,10495.0,223.6161,223.6443,223.2306,223.2964,10495.0
2021-06-03 13:55:00,237.51,237.55,237.44,237.5,5408.0,223.287,223.3246,223.2212,223.2776,5408.0
2021-06-03 14:00:00,237.49,237.53,237.42,237.46,3500.0,223.2682,223.3058,223.2024,223.24,3500.0
2021-06-03 14:05:00,237.47,237.6,237.43,237.5,4686.0,223.2494,223.3716,223.2118,223.2776,4686.0
2021-06-03 14:10:00,237.5,237.54,237.44,237.51,3005.0,223.2776,223.3152,223.2212,223.287,3005.0
2021-06-03 14:15:00,237.48,237.53,237.45,237.49,4938.0,223.2588,223.3058,223.2306,223.2682,4938.0
2021-06-03 14:20:00,237.49,237.52,237.47,237.48,3349.0,223.2682,223.2964,223.2494,223.2588,3349.0
2021-06-03 14:25:00,237.47,237.56,237.38,237.39,4412.0,223.2494,223.334,223.1648,223.1742,4412.0
2021-06-03 14:30:00,237.4,237.48,237.35,237.4,4227.0,223.1836,223.2588,223.1366,223.1836,4227.0
2021-06-03 14:35:00,237.43,237.5,237.34,237.38,5078.0,223.2118,223.2776,223.1272,223.1648,5078.0
2021-06-03 14:40:00,237.41,237.51,237.39,237.48,2900.0,223.193,223.287,223.1742,223.2588,2900.0
2021-06-03 14:45:00,237.49,237.58,237.43,237.54,4751.0,223.2682,223.3528,223.2118,223.3152,4751.0
2021-06-03 14:50:00,237.52,237.58,237.44,237.53,5190.0,223.2964,223.3528,223.2212,223.3058,5190.0
2021-06-03 14:55:00,237.52,237.52,237.4,237.4,5466.0,223.2964,223.2964,223.1836,223.1836,5466.0
2021-06-03 15:00:00,237.39,237.53,237.33,237.41,4606.0,223.1742,223.3058,223.1178,223.193,4606.0
2021-06-03 15:05:00,237.4,237.46,237.32,237.42,3575.0,223.1836,223.24,223.1084,223.2024,3575.0
2021-06-03 15:10:00,237.46,237.57,237.43,237.5,7401.0,223.24,223.3434,223.2118,223.2776,7401.0
2021-06-03 15:15:00,237.5,237.88,237.46,237.84,9841.0,223.2776,223.6349,223.24,223.5973,9841.0
2021-06-03 15:20:00,237.8,238.05,237.77,238.05,3386.0,223.5597,223.7947,223.5314,223.7947,3386.0
2021-06-03 15:25:00,238.08,238.51,238.01,238.51,5941.0,223.8229,224.2271,223.7571,224.2271,5941.0
2021-06-03 15:30:00,238.58,238.63,238.42,238.6,8623.0,224.2929,224.3399,224.1425,224.3117,8623.0
2021-06-03 15:35:00,238.71,238.99,238.69,238.97,6093.0,224.4152,224.6784,224.3964,224.6596,6093.0
2021-06-03 15:40:00,238.98,239.15,238.91,238.99,10711.0,224.669,224.8288,224.6032,224.6784,10711.0
2021-06-03 15:45:00,239.0,239.03,238.48,238.67,28421.0,224.6878,224.716,224.1989,224.3776,28421.0
2021-06-03 15:50:00,238.74,239.0,238.5,238.87,39907.0,224.4434,224.6878,224.2177,224.5656,39907.0
2021-06-03 15:55:00,238.83,239.1,238.62,238.64,56089.0,224.528,224.7818,224.3305,224.3493,56089.0
2021-06-04 09:30:00,240.32,240.6,239.99,240.33,6993.0,225.9287,226.192,225.6185,225.9381,6993.0
2021-06-04 09:35:00,240.0,240.19,239.9,240.18,2893.0,225.6279,225.8065,225.5339,225.7971,2893.0
2021-06-04 09:40:00,240.0,240.56,239.99,240.11,11404.0,225.6279,226.1544,225.6185,225.7313,11404.0
2021-06-04 09:45:00,240.09,240.11,239.56,239.56,7553.0,225.7125,225.7313,225.2143,225.2143,7553.0
2021-06-04 09:50:00,239.44,239.79,239.4,239.47,1708.0,225.1014,225.4305,225.0638,225.1296,1708.0
2021-06-04 09:55:00,239.41,239.49,239.3,239.45,1103.0,225.0732,225.1484,224.9698,225.1108,1103.0
2021-06-04 10:00:00,239.4,239.67,239.26,239.64,3266.0,225.0638,225.3177,224.9322,225.2895,3266.0
2021-06-04 10:05:00,239.55,239.55,239.27,239.32,1205.0,225.2049,225.2049,224.9416,224.9886,1205.0
2021-06-04 10:10:00,239.37,239.49,239.27,239.49,1492.0,225.0356,225.1484,224.9416,225.1484,1492.0
2021-06-04 10:15:00,239.18,239.29,239.18,239.24,1200.0,224.857,224.9604,224.857,224.9134,1200.0
2021-06-04 10:20:00,239.17,239.36,238.95,238.95,2297.0,224.8476,225.0262,224.6408,224.6408,2297.0
2021-06-04 10:25:00,238.9,238.94,238.79,238.82,1489.0,224.5938,224.6314,224.4904,224.5186,1489.0
2021-06-04 10:30:00,238.73,239.15,238.72,239.06,1161.0,224.434,224.8288,224.4246,224.7442,1161.0
2021-06-04 10:35:00,239.15,239.15,238.95,239.04,3786.0,224.8288,224.8288,224.6408,224.7254,3786.0
2021-06-04 10:40:00,239.04,239.13,238.95,239.01,2100.0,224.7254,224.81,224.6408,224.6972,2100.0
2021-06-04 10:45:00,238.94,239.12,238.94,239.02,999.0,224.6314,224.8006,224.6314,224.7066,999.0
2021-06-04 10:50:00,239.12,239.13,238.92,238.95,2010.0,224.8006,224.81,224.6126,224.6408,2010.0
2021-06-04 10:55:00,238.95,239.09,238.85,239.09,2563.0,224.6408,224.7724,224.5468,224.7724,2563.0
2021-06-04 11:00:00,239.16,239.35,239.16,239.26,1400.0,224.8382,225.0168,224.8382,224.9322,1400.0
2021-06-04 11:05:00,239.24,239.31,239.1,239.19,2328.0,224.9134,224.9792,224.7818,224.8664,2328.0
2021-06-04 11:10:00,239.04,239.35,239.04,239.2,2607.0,224.7254,225.0168,224.7254,224.8758,2607.0
2021-06-04 11:15:00,239.06,239.11,238.92,238.92,809.0,224.7442,224.7912,224.6126,224.6126,809.0
2021-06-04 11:20:00,238.96,238.97,238.78,238.93,1428.0,224.6502,224.6596,224.481,224.622,1428.0
2021-06-04 11:25:00,238.83,238.83,238.58,238.72,2087.0,224.528,224.528,224.2929,224.4246,2087.0
2021-06-04 11:30:00,238.72,238.79,238.67,238.67,1260.0,224.4246,224.4904,224.3776,224.3776,1260.0
2021-06-04 11:35:00,238.79,238.87,238.72,238.87,1243.0,224.4904,224.5656,224.4246,224.5656,1243.0
2021-06-04 11:40:00,238.72,238.82,238.6,238.82,1119.0,224.4246,224.5186,224.3117,224.5186,1119.0
2021-06-04 11:45:00,238.82,238.82,238.63,238.64,950.0,224.5186,224.5186,224.3399,224.3493,950.0
2021-06-04 11:50:00,238.65,238.72,238.57,238.57,965.0,224.3587,224.4246,224.2835,224.2835,965.0
2021-06-04 11:55:00,238.61,238.67,238.57,238.63,1610.0,224.3211,224.3776,224.2835,224.3399,1610.0
2021-06-04 12:00:00,238.7,238.84,238.7,238.76,618.0,224.4058,224.5374,224.4058,224.4622,618.0
2021-06-04 12:05:00,238.75,238.76,238.58,238.64,1105.0,224.4528,224.4622,224.2929,224.3493,1105.0
2021-06-04 12:10:00,238.63,238.9,238.63,238.78,1492.0,224.3399,224.5938,224.3399,224.481,1492.0
2021-06-04 12:15:00,238.78,238.99,238.77,238.93,1162.0,224.481,224.6784,224.4716,224.622,1162.0
2021-06-04 12:20:00,239.01,239.01,238.8,238.8,1400.0,224.6972,224.6972,224.4998,224.4998,1400.0
2021-06-04 12:25:00,238.86,238.95,238.66,238.69,3942.0,224.5562,224.6408,224.3682,224.3964,3942.0
2021-06-04 12:30:00,238.64,238.7,238.58,238.7,1490.0,224.3493,224.4058,224.2929,224.4058,1490.0
2021-06-04 12:35:00,238.68,238.84,238.68,238.82,1565.0,224.387,224.5374,224.387,224.5186,1565.0
2021-06-04 12:40:00,238.8,238.82,238.69,238.7,1200.0,224.4998,224.5186,224.3964,224.4058,1200.0
2021-06-04 12:45:00,238.64,238.84,238.56,238.84,2424.0,224.3493,224.5374,224.2741,224.5374,2424.0
2021-06-04 12:50:00,238.72,238.91,238.72,238.8,1004.0,224.4246,224.6032,224.4246,224.4998,1004.0
2021-06-04 12:55:00,238.86,238.91,238.78,238.78,1226.0,224.5562,224.6032,224.481,224.481,1226.0
2021-06-04 13:00:00,238.87,238.95,238.84,238.86,2144.0,224.5656,224.6408,224.5374,224.5562,2144.0
2021-06-04 13:05:00,238.89,238.89,238.82,238.85,2068.0,224.5844,224.5844,224.5186,224.5468,2068.0
2021-06-04 13:10:00,238.92,238.96,238.9,238.9,1301.0,224.6126,224.6502,224.5938,224.5938,1301.0
2021-06-04 13:15:00,238.89,238.9,238.83,238.83,812.0,224.5844,224.5938,224.528,224.528,812.0
2021-06-04 13:20:00,238.76,238.78,238.69,238.69,1413.0,224.4622,224.481,224.3964,224.3964,1413.0
2021-06-04 13:25:00,238.79,238.87,238.76,238.87,801.0,224.4904,224.5656,224.4622,224.5656,801.0
2021-06-04 13:30:00,238.75,238.87,238.75,238.87,400.0,224.4528,224.5656,224.4528,224.5656,400.0
2021-06-04 13:35:00,238.77,238.9,238.72,238.87,1514.0,224.4716,224.5938,224.4246,224.5656,1514.0
2021-06-04 13:40:00,238.9,238.91,238.79,238.91,1288.0,224.5938,224.6032,224.4904,224.6032,1288.0
2021-06-04 13:45:00,238.81,238.81,238.75,238.76,788.0,224.5092,224.5092,224.4528,224.4622,788.0
2021-06-04 13:50:00,238.78,239.01,238.78,238.93,700.0,224.481,224.6972,224.481,224.622,700.0
2021-06-04 13:55:00,238.89,238.96,238.88,238.92,986.0,224.5844,224.6502,224.575,224.6126,986.0
2021-06-04 14:00:00,239.08,239.2,239.08,239.16,1726.0,224.763,224.8758,224.763,224.8382,1726.0
2021-06-04 14:05:00,239.2,239.2,239.04,239.08,2194.0,224.8758,224.8758,224.7254,224.763,2194.0
2021-06-04 14:10:00,239.0,239.05,238.93,239.0,814.0,224.6878,224.7348,224.622,224.6878,814.0
2021-06-04 14:15:00,239.08,239.09,239.02,239.04,900.0,224.763,224.7724,224.7066,224.7254,900.0
2021-06-04 14:20:00,239.1,239.16,239.01,239.01,1276.0,224.7818,224.8382,224.6972,224.6972,1276.0
2021-06-04 14:25:00,239.12,239.14,239.03,239.13,1161.0,224.8006,224.8194,224.716,224.81,1161.0
2021-06-04 14:30:00,239.17,239.31,239.15,239.3,1702.0,224.8476,224.9792,224.8288,224.9698,1702.0
2021-06-04 14:35:00,239.28,239.31,239.2,239.31,1491.0,224.951,224.9792,224.8758,224.9792,1491.0
2021-06-04 14:40:00,239.29,239.39,239.29,239.37,1274.0,224.9604,225.0544,224.9604,225.0356,1274.0
2021-06-04 14:45:00,239.34,239.34,239.26,239.3,908.0,225.0074,225.0074,224.9322,224.9698,908.0
2021-06-04 14:50:00,239.18,239.37,239.17,239.21,1301.0,224.857,225.0356,224.8476,224.8852,1301.0
2021-06-04 14:55:00,239.27,239.29,239.19,239.19,2629.0,224.9416,224.9604,224.8664,224.8664,2629.0
2021-06-04 15:00:00,239.19,239.39,239.19,239.38,2614.0,224.8664,225.0544,224.8664,225.045,2614.0
2021-06-04 15:05:00,239.34,239.42,239.28,239.34,3725.0,225.0074,225.0826,224.951,225.0074,3725.0
2021-06-04 15:10:00,239.36,239.48,239.35,239.41,2802.0,225.0262,225.139,225.0168,225.0732,2802.0
2021-06-04 15:15:00,239.43,239.48,239.35,239.38,4066.0,225.092,225.139,225.0168,225.045,4066.0
2021-06-04 15:20:00,239.38,239.41,239.32,239.39,2942.0,225.045,225.0732,224.9886,225.0544,2942.0
2021-06-04 15:25:00,239.35,239.39,239.26,239.35,6351.0,225.0168,225.0544,224.9322,225.0168,6351.0
2021-06-04 15:30:00,239.36,239.36,239.19,239.26,2629.0,225.0262,225.0262,224.8664,224.9322,2629.0
2021-06-04 15:35:00,239.29,239.37,239.2,239.27,4979.0,224.9604,225.0356,224.8758,224.9416,4979.0
2021-06-04 15:40:00,239.35,239.42,239.34,239.37,8076.0,225.0168,225.0826,225.0074,225.0356,8076.0
2021-06-04 15:45:00,239.37,239.5,239.21,239.29,9250.0,225.0356,225.1578,224.8852,224.9604,9250.0
2021-06-04 15:50:00,239.31,239.44,239.23,239.38,9968.0,224.9792,225.1014,224.904,225.045,9968.0
2021-06-04 15:55:00,239.35,239.38,239.21,239.34,17805.0,225.0168,225.045,224.8852,225.0074,17805.0
2021-06-07 09:30:00,238.37,238.97,237.92,238.7,15944.0,224.0955,224.6596,223.6725,224.4058,15944.0
2021-06-07 09:35:00,238.51,238.74,238.42,238.74,1500.0,224.2271,224.4434,224.1425,224.4434,1500.0
2021-06-07 09:40:00,238.74,238.99,238.67,238.75,8900.0,224.4434,224.6784,224.3776,224.4528,8900.0
2021-06-07 09:45:00,238.63,238.71,237.88,237.91,6746.0,224.3399,224.4152,223.6349,223.6631,6746.0
2021-06-07 09:50:00,237.93,238.05,237.71,238.05,11317.0,223.6819,223.7947,223.475,223.7947,11317.0
2021-06-07 09:55:00,238.19,238.39,238.0,238.0,1957.0,223.9263,224.1143,223.7477,223.7477,1957.0
2021-06-07 10:00:00,237.97,237.97,237.52,237.53,4103.0,223.7195,223.7195,223.2964,223.3058,4103.0
2021-06-07 10:05:00,237.55,237.7,237.53,237.62,3949.0,223.3246,223.4656,223.3058,223.3904,3949.0
2021-06-07 10:10:00,237.59,237.98,237.59,237.97,3240.0,223.3622,223.7289,223.3622,223.7195,3240.0
2021-06-07 10:15:00,237.89,238.06,237.54,237.54,2937.0,223.6443,223.8041,223.3152,223.3152,2937.0
2021-06-07 10:20:00,237.49,237.68,237.41,237.58,2088.0,223.2682,223.4468,223.193,223.3528,2088.0
2021-06-07 10:25:00,237.46,237.46,237.25,237.31,1402.0,223.24,223.24,223.0426,223.099,1402.0
2021-06-07 10:30:00,237.25,237.31,237.1,237.1,2552.0,223.0426,223.099,222.9016,222.9016,2552.0
2021-06-07 10:35:00,237.1,237.36,237.06,237.23,2750.0,222.9016,223.146,222.864,223.0238,2750.0
2021-06-07 10:40:00,237.29,237.3,236.89,237.28,15862.0,223.0802,223.0896,222.7041,223.0708,15862.0
2021-06-07 10:45:00,237.23,237.39,237.1,237.27,3006.0,223.0238,223.1742,222.9016,223.0614,3006.0
2021-06-07 10:50:00,237.23,237.35,237.14,237.29,1505.0,223.0238,223.1366,222.9392,223.0802,1505.0
2021-06-07 10:55:00,237.2,237.3,237.18,237.18,3177.0,222.9956,223.0896,222.9768,222.9768,3177.0
2021-06-07 11:00:00,237.14,237.83,237.1,237.75,5679.0,222.9392,223.5879,222.9016,223.5126,5679.0
2021-06-07 11:05:00,237.71,238.04,237.63,237.93,2514.0,223.475,223.7853,223.3998,223.6819,2514.0
2021-06-07 11:10:00,237.95,238.01,237.92,237.94,2205.0,223.7007,223.7571,223.6725,223.6913,2205.0
2021-06-07 11:15:00,238.02,238.15,237.77,237.77,1763.0,223.7665,223.8887,223.5314,223.5314,1763.0
2021-06-07 11:20:00,237.67,237.81,237.58,237.81,1950.0,223.4374,223.5691,223.3528,223.5691,1950.0
2021-06-07 11:25:00,237.79,237.82,237.66,237.66,1305.0,223.5502,223.5785,223.428,223.428,1305.0
2021-06-07 11:30:00,237.73,237.73,237.64,237.66,1500.0,223.4938,223.4938,223.4092,223.428,1500.0
2021-06-07 11:35:00,237.56,237.63,237.43,237.43,929.0,223.334,223.3998,223.2118,223.2118,929.0
2021-06-07 11:40:00,237.41,237.59,237.38,237.51,2800.0,223.193,223.3622,223.1648,223.287,2800.0
2021-06-07 11:45:00,237.57,237.57,237.31,237.31,2738.0,223.3434,223.3434,223.099,223.099,2738.0
2021-06-07 11:50:00,237.42,237.42,237.15,237.18,1323.0,223.2024,223.2024,222.9486,222.9768,1323.0
2021-06-07 11:55:00,237.17,237.25,237.11,237.22,1781.0,222.9674,223.0426,222.911,223.0144,1781.0
2021-06-07 12:00:00,237.11,237.24,237.0,237.02,2522.0,222.911,223.0332,222.8076,222.8264,2522.0
2021-06-07 12:05:00,237.06,237.39,237.06,237.2,4844.0,222.864,223.1742,222.864,222.9956,4844.0
2021-06-07 12:10:00,237.2,237.31,237.2,237.3,1603.0,222.9956,223.099,222.9956,223.0896,1603.0
2021-06-07 12:15:00,237.21,237.22,237.04,237.12,3067.0,223.005,223.0144,222.8452,222.9204,3067.0
2021-06-07 12:20:00,237.24,237.31,237.08,237.23,1920.0,223.0332,223.099,222.8828,223.0238,1920.0
2021-06-07 12:25:00,237.16,237.18,237.1,237.13,600.0,222.958,222.9768,222.9016,222.9298,600.0
2021-06-07 12:30:00,237.08,237.08,236.96,237.0,1497.0,222.8828,222.8828,222.77,222.8076,1497.0
2021-06-07 12:35:00,236.99,237.13,236.96,237.08,5917.0,222.7982,222.9298,222.77,222.8828,5917.0
2021-06-07 12:40:00,236.98,237.34,236.9,237.31,4720.0,222.7888,223.1272,222.7135,223.099,4720.0
2021-06-07 12:45:00,237.38,237.39,237.25,237.29,1319.0,223.1648,223.1742,223.0426,223.0802,1319.0
2021-06-07 12:50:00,237.24,237.49,237.24,237.36,1460.0,223.0332,223.2682,223.0332,223.146,1460.0
2021-06-07 12:55:00,237.42,237.42,237.24,237.35,2708.0,223.2024,223.2024,223.0332,223.1366,2708.0
2021-06-07 13:00:00,237.26,237.27,237.09,237.21,2004.0,223.052,223.0614,222.8922,223.005,2004.0
2021-06-07 13:05:00,237.2,237.57,237.2,237.38,27462.0,222.9956,223.3434,222.9956,223.1648,27462.0
2021-06-07 13:10:00,237.44,237.6,237.38,237.48,20153.0,223.2212,223.3716,223.1648,223.2588,20153.0
2021-06-07 13:15:00,237.53,237.65,237.25,237.25,3562.0,223.3058,223.4186,223.0426,223.0426,3562.0
2021-06-07 13:20:00,237.34,237.36,237.24,237.29,9264.0,223.1272,223.146,223.0332,223.0802,9264.0
2021-06-07 13:25:00,237.26,237.33,237.16,237.17,1776.0,223.052,223.1178,222.958,222.9674,1776.0
2021-06-07 13:30:00,237.21,237.39,237.17,237.23,2384.0,223.005,223.1742,222.9674,223.0238,2384.0
2021-06-07 13:35:00,237.2,237.42,237.11,237.31,6996.0,222.9956,223.2024,222.911,223.099,6996.0
2021-06-07 13:40:00,237.3,237.3,237.12,237.14,1372.0,223.0896,223.0896,222.9204,222.9392,1372.0
2021-06-07 13:45:00,237.16,237.18,237.12,237.12,2033.0,222.958,222.9768,222.9204,222.9204,2033.0
2021-06-07 13:50:00,237.13,237.31,237.13,237.31,1643.0,222.9298,223.099,222.9298,223.099,1643.0
2021-06-07 13:55:00,237.17,237.21,237.09,237.09,1624.0,222.9674,223.005,222.8922,222.8922,1624.0
2021-06-07 14:00:00,237.19,237.19,237.0,237.0,3500.0,222.9862,222.9862,222.8076,222.8076,3500.0
2021-06-07 14:05:00,237.07,237.2,237.06,237.14,4512.0,222.8734,222.9956,222.864,222.9392,4512.0
2021-06-07 14:10:00,237.12,237.24,237.07,237.2,1219.0,222.9204,223.0332,222.8734,222.9956,1219.0
2021-06-07 14:15:00,237.16,237.23,237.1,237.18,1400.0,222.958,223.0238,222.9016,222.9768,1400.0
2021-06-07 14:20:00,237.2,237.34,237.2,237.27,1693.0,222.9956,223.1272,222.9956,223.0614,1693.0
2021-06-07 14:25:00,237.23,237.27,237.13,237.21,2110.0,223.0238,223.0614,222.9298,223.005,2110.0
2021-06-07 14:30:00,237.2,237.33,237.19,237.26,1125.0,222.9956,223.1178,222.9862,223.052,1125.0
2021-06-07 14:35:00,237.26,237.55,237.26,237.55,53187.0,223.052,223.3246,223.052,223.3246,53187.0
2021-06-07 14:40:00,237.62,237.87,237.49,237.87,2904.0,223.3904,223.6255,223.2682,223.6255,2904.0
2021-06-07 14:45:00,237.87,237.87,237.76,237.87,3786.0,223.6255,223.6255,223.522,223.6255,3786.0
2021-06-07 14:50:00,237.8,237.9,237.76,237.79,2965.0,223.5597,223.6537,223.522,223.5502,2965.0
2021-06-07 14:55:00,237.76,237.93,237.72,237.78,4011.0,223.522,223.6819,223.4844,223.5408,4011.0
2021-06-07 15:00:00,237.81,237.92,237.73,237.8,3517.0,223.5691,223.6725,223.4938,223.5597,3517.0
2021-06-07 15:05:00,237.83,237.86,237.73,237.81,2627.0,223.5879,223.6161,223.4938,223.5691,2627.0
2021-06-07 15:10:00,237.82,237.93,237.77,237.91,2800.0,223.5785,223.6819,223.5314,223.6631,2800.0
2021-06-07 15:15:00,237.91,238.17,237.87,238.14,4512.0,223.6631,223.9075,223.6255,223.8793,4512.0
2021-06-07 15:20:00,238.11,238.11,237.96,238.0,4632.0,223.8511,223.8511,223.7101,223.7477,4632.0
2021-06-07 15:25:00,238.01,238.13,238.01,238.09,4715.0,223.7571,223.8699,223.7571,223.8323,4715.0
2021-06-07 15:30:00,238.13,238.35,238.09,238.28,6337.0,223.8699,224.0767,223.8323,224.0109,6337.0
2021-06-07 15:35:00,238.29,238.31,238.1,238.31,41399.0,224.0203,224.0391,223.8417,224.0391,41399.0
2021-06-07 15:40:00,238.31,238.6,238.3,238.5,7652.0,224.0391,224.3117,224.0297,224.2177,7652.0
2021-06-07 15:45:00,238.5,238.69,238.34,238.69,10283.0,224.2177,224.3964,224.0673,224.3964,10283.0
2021-06-07 15:50:00,238.75,238.94,238.63,238.77,18279.0,224.4528,224.6314,224.3399,224.4716,18279.0
2021-06-07 15:55:00,238.79,239.11,238.71,238.92,48279.0,224.4904,224.7912,224.4152,224.6126,48279.0
2021-06-08 09:30:00,240.0,240.1,238.61,239.4,28686.0,225.6279,225.7219,224.3211,225.0638,28686.0
2021-06-08 09:35:00,239.58,239.58,239.07,239.44,5148.0,225.2331,225.2331,224.7536,225.1014,5148.0
2021-06-08 09:40:00,239.44,239.56,239.24,239.32,3400.0,225.1014,225.2143,224.9134,224.9886,3400.0
2021-06-08 09:45:00,239.43,239.46,239.09,239.22,2242.0,225.092,225.1202,224.7724,224.8946,2242.0
2021-06-08 09:50:00,239.08,239.13,238.39,238.49,3027.0,224.763,224.81,224.1143,224.2083,3027.0
2021-06-08 09:55:00,238.49,238.78,238.23,238.75,1692.0,224.2083,224.481,223.9639,224.4528,1692.0
2021-06-08 10:00:00,238.59,238.73,238.31,238.63,2100.0,224.3023,224.434,224.0391,224.3399,2100.0
2021-06-08 10:05:00,238.6,239.16,238.59,239.12,16159.0,224.3117,224.8382,224.3023,224.8006,16159.0
2021-06-08 10:10:00,239.12,239.12,238.44,238.45,8822.0,224.8006,224.8006,224.1613,224.1707,8822.0
2021-06-08 10:15:00,238.56,238.71,238.22,238.22,3622.0,224.2741,224.4152,223.9545,223.9545,3622.0
2021-06-08 10:20:00,238.35,238.67,238.15,238.6,5919.0,224.0767,224.3776,223.8887,224.3117,5919.0
2021-06-08 10:25:00,238.46,238.46,238.12,238.12,2413.0,224.1801,224.1801,223.8605,223.8605,2413.0
2021-06-08 10:30:00,238.15,238.25,237.83,238.03,15434.0,223.8887,223.9827,223.5879,223.7759,15434.0
2021-06-08 10:35:00,237.96,238.26,237.95,238.0,2948.0,223.7101,223.9921,223.7007,223.7477,2948.0
2021-06-08 10:40:00,237.97,238.15,237.81,237.83,2244.0,223.7195,223.8887,223.5691,223.5879,2244.0
2021-06-08 10:45:00,237.89,238.24,237.89,237.99,2837.0,223.6443,223.9733,223.6443,223.7383,2837.0
2021-06-08 10:50:00,238.0,238.26,237.96,238.16,4848.0,223.7477,223.9921,223.7101,223.8981,4848.0
2021-06-08 10:55:00,238.07,238.08,237.9,237.95,3124.0,223.8135,223.8229,223.6537,223.7007,3124.0
2021-06-08 11:00:00,237.87,238.4,237.87,238.2,5374.0,223.6255,224.1237,223.6255,223.9357,5374.0
2021-06-08 11:05:00,238.2,238.3,238.12,238.22,1671.0,223.9357,224.0297,223.8605,223.9545,1671.0
2021-06-08 11:10:00,238.34,238.34,237.97,238.04,1600.0,224.0673,224.0673,223.7195,223.7853,1600.0
2021-06-08 11:15:00,238.0,238.1,237.7,237.87,2942.0,223.7477,223.8417,223.4656,223.6255,2942.0
2021-06-08 11:20:00,237.78,238.0,237.52,237.79,7089.0,223.5408,223.7477,223.2964,223.5502,7089.0
2021-06-08 11:25:00,237.84,238.32,237.82,238.32,4271.0,223.5973,224.0485,223.5785,224.0485,4271.0
2021-06-08 11:30:00,238.22,238.43,238.18,238.25,10658.0,223.9545,224.1519,223.9169,223.9827,10658.0
2021-06-08 11:35:00,238.28,238.37,238.2,238.33,2880.0,224.0109,224.0955,223.9357,224.0579,2880.0
2021-06-08 11:40:00,238.33,238.54,238.23,238.54,2127.0,224.0579,224.2553,223.9639,224.2553,2127.0
2021-06-08 11:45:00,238.44,238.59,238.43,238.51,2319.0,224.1613,224.3023,224.1519,224.2271,2319.0
2021-06-08 11:50:00,238.55,238.55,238.22,238.26,17704.0,224.2647,224.2647,223.9545,223.9921,17704.0
2021-06-08 11:55:00,238.26,238.3,238.0,238.0,4024.0,223.9921,224.0297,223.7477,223.7477,4024.0
2021-06-08 12:00:00,238.07,238.35,238.07,238.27,2200.0,223.8135,224.0767,223.8135,224.0015,2200.0
2021-06-08 12:05:00,238.27,238.27,238.24,238.25,500.0,224.0015,224.0015,223.9733,223.9827,500.0
2021-06-08 12:10:00,238.16,238.23,237.9,238.12,37347.0,223.8981,223.9639,223.6537,223.8605,37347.0
2021-06-08 12:15:00,238.12,238.35,237.87,238.31,29653.0,223.8605,224.0767,223.6255,224.0391,29653.0
2021-06-08 12:20:00,238.37,238.37,237.91,238.15,1400.0,224.0955,224.0955,223.6631,223.8887,1400.0
2021-06-08 12:25:00,238.1,238.18,238.07,238.18,1793.0,223.8417,223.9169,223.8135,223.9169,1793.0
2021-06-08 12:30:00,238.18,238.33,238.17,238.17,1515.0,223.9169,224.0579,223.9075,223.9075,1515.0
2021-06-08 12:35:00,238.16,238.23,238.01,238.05,2176.0,223.8981,223.9639,223.7571,223.7947,2176.0
2021-06-08 12:40:00,237.98,238.13,237.97,238.08,1999.0,223.7289,223.8699,223.7195,223.8229,1999.0
2021-06-08 12:45:00,237.97,237.97,237.86,237.91,1100.0,223.7195,223.7195,223.6161,223.6631,1100.0
2021-06-08 12:50:00,238.01,238.1,237.85,237.85,2637.0,223.7571,223.8417,223.6067,223.6067,2637.0
2021-06-08 12:55:00,237.97,238.0,237.79,238.0,1943.0,223.7195,223.7477,223.5502,223.7477,1943.0
2021-06-08 13:00:00,237.97,238.04,237.92,238.03,1079.0,223.7195,223.7853,223.6725,223.7759,1079.0
2021-06-08 13:05:00,237.92,237.92,237.58,237.65,28300.0,223.6725,223.6725,223.3528,223.4186,28300.0
2021-06-08 13:10:00,237.69,237.92,237.5,237.53,5046.0,223.4562,223.6725,223.2776,223.3058,5046.0
2021-06-08 13:15:00,237.57,237.68,237.48,237.56,2061.0,223.3434,223.4468,223.2588,223.334,2061.0
2021-06-08 13:20:00,237.56,237.68,237.5,237.64,2166.0,223.334,223.4468,223.2776,223.4092,2166.0
2021-06-08 13:25:00,237.46,237.61,237.43,237.44,2464.0,223.24,223.381,223.2118,223.2212,2464.0
2021-06-08 13:30:00,237.54,237.81,237.54,237.72,1640.0,223.3152,223.5691,223.3152,223.4844,1640.0
2021-06-08 13:35:00,237.74,237.91,237.73,237.91,2243.0,223.5032,223.6631,223.4938,223.6631,2243.0
2021-06-08 13:40:00,237.9,238.04,237.83,238.01,2287.0,223.6537,223.7853,223.5879,223.7571,2287.0
2021-06-08 13:45:00,237.9,238.1,237.84,238.09,1470.0,223.6537,223.8417,223.5973,223.8323,1470.0
2021-06-08 13:50:00,238.04,238.19,237.97,238.19,2580.0,223.7853,223.9263,223.7195,223.9263,2580.0
2021-06-08 13:55:00,238.14,238.27,238.13,238.27,2100.0,223.8793,224.0015,223.8699,224.0015,2100.0
2021-06-08 14:00:00,238.24,238.38,238.11,238.38,3650.0,223.9733,224.1049,223.8511,224.1049,3650.0
2021-06-08 14:05:00,238.37,238.37,238.08,238.08,2031.0,224.0955,224.0955,223.8229,223.8229,2031.0
2021-06-08 14:10:00,238.09,238.23,237.99,238.16,2500.0,223.8323,223.9639,223.7383,223.8981,2500.0
2021-06-08 14:15:00,238.19,238.4,238.19,238.4,1200.0,223.9263,224.1237,223.9263,224.1237,1200.0
2021-06-08 14:20:00,238.36,238.63,238.36,238.63,2641.0,224.0861,224.3399,224.0861,224.3399,2641.0
2021-06-08 14:25:00,238.59,238.86,238.58,238.73,4957.0,224.3023,224.5562,224.2929,224.434,4957.0
2021-06-08 14:30:00,238.85,238.9,238.67,238.71,4090.0,224.5468,224.5938,224.3776,224.4152,4090.0
2021-06-08 14:35:00,238.65,238.69,238.54,238.65,1300.0,224.3587,224.3964,224.2553,224.3587,1300.0
2021-06-08 14:40:00,238.52,238.58,238.44,238.52,2075.0,224.2365,224.2929,224.1613,224.2365,2075.0
2021-06-08 14:45:00,238.4,238.62,238.4,238.61,1763.0,224.1237,224.3305,224.1237,224.3211,1763.0
2021-06-08 14:50:00,238.52,238.64,238.39,238.48,2172.0,224.2365,224.3493,224.1143,224.1989,2172.0
2021-06-08 14:55:00,238.51,238.68,238.42,238.5,1993.0,224.2271,224.387,224.1425,224.2177,1993.0
2021-06-08 15:00:00,238.59,238.93,238.53,238.83,2802.0,224.3023,224.622,224.2459,224.528,2802.0
2021-06-08 15:05:00,238.84,238.91,238.37,238.7,10702.0,224.5374,224.6032,224.0955,224.4058,10702.0
2021-06-08 15:10:00,238.71,239.27,238.7,239.14,11079.0,224.4152,224.9416,224.4058,224.8194,11079.0
2021-06-08 15:15:00,239.03,239.14,238.67,238.7,6391.0,224.716,224.8194,224.3776,224.4058,6391.0
2021-06-08 15:20:00,238.75,238.79,238.53,238.64,2402.0,224.4528,224.4904,224.2459,224.3493,2402.0
2021-06-08 15:25:00,238.64,238.75,238.62,238.7,2716.0,224.3493,224.4528,224.3305,224.4058,2716.0
2021-06-08 15:30:00,238.75,238.77,238.52,238.52,2574.0,224.4528,224.4716,224.2365,224.2365,2574.0
2021-06-08 15:35:00,238.53,238.65,238.35,238.39,10966.0,224.2459,224.3587,224.0767,224.1143,10966.0
2021-06-08 15:40:00,238.36,238.58,238.04,238.31,29328.0,224.0861,224.2929,223.7853,224.0391,29328.0
2021-06-08 15:45:00,238.18,238.2,237.98,238.1,32865.0,223.9169,223.9357,223.7289,223.8417,32865.0
2021-06-08 15:50:00,238.16,238.75,238.16,238.6,10409.0,223.8981,224.4528,223.8981,224.3117,10409.0
2021-06-08 15:55:00,238.58,238.58,238.36,238.36,13420.0,224.2929,224.2929,224.0861,224.0861,13420.0
2021-06-09 09:30:00,237.66,237.66,236.92,237.27,14112.0,223.428,223.428,222.7323,223.0614,14112.0
2021-06-09 09:35:00,237.4,238.48,237.4,238.27,4405.0,223.1836,224.1989,223.1836,224.0015,4405.0
2021-06-09 09:40:00,238.24,238.24,237.71,237.95,3076.0,223.9733,223.9733,223.475,223.7007,3076.0
2021-06-09 09:45:00,237.93,238.54,237.81,238.3,9753.0,223.6819,224.2553,223.5691,224.0297,9753.0
2021-06-09 09:50:00,238.25,238.41,238.07,238.08,2696.0,223.9827,224.1331,223.8135,223.8229,2696.0
2021-06-09 09:55:00,238.42,238.42,237.9,237.99,8072.0,224.1425,224.1425,223.6537,223.7383,8072.0
2021-06-09 10:00:00,238.13,238.29,237.55,237.72,54265.0,223.8699,224.0203,223.3246,223.4844,54265.0
2021-06-09 10:05:00,237.77,238.0,237.66,237.88,4394.0,223.5314,223.7477,223.428,223.6349,4394.0
2021-06-09 10:10:00,237.85,237.87,237.27,237.27,2584.0,223.6067,223.6255,223.0614,223.0614,2584.0
2021-06-09 10:15:00,237.23,237.48,237.21,237.44,1950.0,223.0238,223.2588,223.005,223.2212,1950.0
2021-06-09 10:20:00,237.69,237.75,237.56,237.63,1645.0,223.4562,223.5126,223.334,223.3998,1645.0
2021-06-09 10:25:00,237.61,237.97,237.61,237.71,2835.0,223.381,223.7195,223.381,223.475,2835.0
2021-06-09 10:30:00,237.74,237.79,237.62,237.65,2046.0,223.5032,223.5502,223.3904,223.4186,2046.0
2021-06-09 10:35:00,237.62,237.99,237.59,237.88,2788.0,223.3904,223.7383,223.3622,223.6349,2788.0
2021-06-09 10:40:00,237.88,238.01,237.87,237.88,1538.0,223.6349,223.7571,223.6255,223.6349,1538.0
2021-06-09 10:45:00,237.96,238.02,237.85,237.98,2906.0,223.7101,223.7665,223.6067,223.7289,2906.0
2021-06-09 10:50:00,238.05,238.05,237.9,237.93,6390.0,223.7947,223.7947,223.6537,223.6819,6390.0
2021-06-09 10:55:00,237.93,238.12,237.83,238.03,8979.0,223.6819,223.8605,223.5879,223.7759,8979.0
2021-06-09 11:00:00,238.01,238.19,238.0,238.13,2457.0,223.7571,223.9263,223.7477,223.8699,2457.0
2021-06-09 11:05:00,238.19,238.34,238.06,238.09,4361.0,223.9263,224.0673,223.8041,223.8323,4361.0
2021-06-09 11:10:00,238.14,238.24,238.01,238.24,1645.0,223.8793,223.9733,223.7571,223.9733,1645.0
2021-06-09 11:15:00,238.17,238.51,238.17,238.42,2648.0,223.9075,224.2271,223.9075,224.1425,2648.0
2021-06-09 11:20:00,238.42,238.44,238.09,238.09,2533.0,224.1425,224.1613,223.8323,223.8323,2533.0
2021-06-09 11:25:00,238.18,238.26,237.96,238.13,2489.0,223.9169,223.9921,223.7101,223.8699,2489.0
2021-06-09 11:30:00,237.96,237.96,237.86,237.95,1309.0,223.7101,223.7101,223.6161,223.7007,1309.0
2021-06-09 11:35:00,237.96,237.96,237.61,237.61,2451.0,223.7101,223.7101,223.381,223.381,2451.0
2021-06-09 11:40:00,237.67,237.74,237.65,237.68,1186.0,223.4374,223.5032,223.4186,223.4468,1186.0
2021-06-09 11:45:00,237.64,237.82,237.61,237.61,1271.0,223.4092,223.5785,223.381,223.381,1271.0
2021-06-09 11:50:00,237.61,237.63,237.5,237.57,1918.0,223.381,223.3998,223.2776,223.3434,1918.0
2021-06-09 11:55:00,237.53,237.57,237.38,237.46,2127.0,223.3058,223.3434,223.1648,223.24,2127.0
2021-06-09 12:00:00,237.48,237.49,237.26,237.26,2585.0,223.2588,223.2682,223.052,223.052,2585.0
2021-06-09 12:05:00,237.31,237.31,237.21,237.22,930.0,223.099,223.099,223.005,223.0144,930.0
2021-06-09 12:10:00,237.22,237.33,237.12,237.16,1711.0,223.0144,223.1178,222.9204,222.958,1711.0
2021-06-09 12:15:00,237.12,237.26,237.12,237.2,2045.0,222.9204,223.052,222.9204,222.9956,2045.0
2021-06-09 12:20:00,237.16,237.21,237.05,237.16,1599.0,222.958,223.005,222.8546,222.958,1599.0
2021-06-09 12:25:00,237.16,237.31,237.14,237.17,1500.0,222.958,223.099,222.9392,222.9674,1500.0
2021-06-09 12:30:00,237.09,237.22,236.99,237.0,2787.0,222.8922,223.0144,222.7982,222.8076,2787.0
2021-06-09 12:35:00,236.93,237.04,236.93,236.99,1065.0,222.7417,222.8452,222.7417,222.7982,1065.0
2021-06-09 12:40:00,236.9,237.0,236.84,237.0,1408.0,222.7135,222.8076,222.6571,222.8076,1408.0
2021-06-09 12:45:00,236.87,236.99,236.87,236.97,911.0,222.6853,222.7982,222.6853,222.7794,911.0
2021-06-09 12:50:00,237.0,237.1,236.99,237.1,1008.0,222.8076,222.9016,222.7982,222.9016,1008.0
2021-06-09 12:55:00,237.05,237.05,236.88,236.89,700.0,222.8546,222.8546,222.6947,222.7041,700.0
2021-06-09 13:00:00,236.92,237.15,236.92,237.01,1711.0,222.7323,222.9486,222.7323,222.817,1711.0
2021-06-09 13:05:00,237.04,237.12,236.94,237.05,1630.0,222.8452,222.9204,222.7512,222.8546,1630.0
2021-06-09 13:10:00,237.08,237.13,237.05,237.13,1000.0,222.8828,222.9298,222.8546,222.9298,1000.0
2021-06-09 13:15:00,237.12,237.35,237.11,237.32,1900.0,222.9204,223.1366,222.911,223.1084,1900.0
2021-06-09 13:20:00,237.4,237.4,237.2,237.24,1003.0,223.1836,223.1836,222.9956,223.0332,1003.0
2021-06-09 13:25:00,237.34,237.41,237.26,237.35,1713.0,223.1272,223.193,223.052,223.1366,1713.0
2021-06-09 13:30:00,237.34,237.38,237.28,237.31,900.0,223.1272,223.1648,223.0708,223.099,900.0
2021-06-09 13:35:00,237.3,237.34,237.21,237.24,1824.0,223.0896,223.1272,223.005,223.0332,1824.0
2021-06-09 13:40:00,237.27,237.36,237.22,237.36,1109.0,223.0614,223.146,223.0144,223.146,1109.0
2021-06-09 13:45:00,237.41,237.52,237.37,237.37,1783.0,223.193,223.2964,223.1554,223.1554,1783.0
2021-06-09 13:50:00,237.41,237.47,237.22,237.29,1927.0,223.193,223.2494,223.0144,223.0802,1927.0
2021-06-09 13:55:00,237.27,237.36,237.24,237.36,900.0,223.0614,223.146,223.0332,223.146,900.0
2021-06-09 14:00:00,237.3,237.36,237.25,237.35,1700.0,223.0896,223.146,223.0426,223.1366,1700.0
2021-06-09 14:05:00,237.25,237.26,236.87,236.95,1861.0,223.0426,223.052,222.6853,222.7606,1861.0
2021-06-09 14:10:00,236.97,237.06,236.94,237.03,1000.0,222.7794,222.864,222.7512,222.8358,1000.0
2021-06-09 14:15:00,236.97,237.15,236.97,237.06,1673.0,222.7794,222.9486,222.7794,222.864,1673.0
2021-06-09 14:20:00,237.08,237.2,236.94,237.02,1100.0,222.8828,222.9956,222.7512,222.8264,1100.0
2021-06-09 14:25:00,237.11,237.23,237.11,237.23,500.0,222.911,223.0238,222.911,223.0238,500.0
2021-06-09 14:30:00,237.15,237.26,237.1,237.26,2083.0,222.9486,223.052,222.9016,223.052,2083.0
2021-06-09 14:35:00,237.19,237.29,237.16,237.19,1532.0,222.9862,223.0802,222.958,222.9862,1532.0
2021-06-09 14:40:00,237.21,237.21,237.13,237.15,1417.0,223.005,223.005,222.9298,222.9486,1417.0
2021-06-09 14:45:00,237.18,237.18,236.89,237.04,4384.0,222.9768,222.9768,222.7041,222.8452,4384.0
2021-06-09 14:50:00,237.07,237.08,236.8,236.9,3802.0,222.8734,222.8828,222.6195,222.7135,3802.0
2021-06-09 14:55:00,236.89,236.97,236.86,236.92,4724.0,222.7041,222.7794,222.6759,222.7323,4724.0
2021-06-09 15:00:00,236.89,236.98,236.83,236.83,2867.0,222.7041,222.7888,222.6477,222.6477,2867.0
2021-06-09 15:05:00,236.89,237.15,236.79,237.15,3118.0,222.7041,222.9486,222.6101,222.9486,3118.0
2021-06-09 15:10:00,237.22,237.22,237.1,237.14,2484.0,223.0144,223.0144,222.9016,222.9392,2484.0
2021-06-09 15:15:00,237.14,237.34,237.14,237.29,1804.0,222.9392,223.1272,222.9392,223.0802,1804.0
2021-06-09 15:20:00,237.31,237.32,237.24,237.28,1681.0,223.099,223.1084,223.0332,223.0708,1681.0
2021-06-09 15:25:00,237.25,237.26,237.13,237.16,2355.0,223.0426,223.052,222.9298,222.958,2355.0
2021-06-09 15:30:00,237.16,237.24,237.0,237.18,3754.0,222.958,223.0332,222.8076,222.9768,3754.0
2021-06-09 15:35:00,237.09,237.13,236.97,237.1,2816.0,222.8922,222.9298,222.7794,222.9016,2816.0
2021-06-09 15:40:00,237.1,237.18,237.01,237.1,4748.0,222.9016,222.9768,222.817,222.9016,4748.0
2021-06-09 15:45:00,237.16,237.27,237.11,237.16,8062.0,222.958,223.0614,222.911,222.958,8062.0
2021-06-09 15:50:00,237.16,237.35,237.06,237.18,11613.0,222.958,223.1366,222.864,222.9768,11613.0
2021-06-09 15:55:00,237.19,237.19,236.65,236.66,30581.0,222.9862,222.9862,222.4785,222.4879,30581.0
2021-06-10 09:30:00,237.05,237.2,236.91,236.92,6254.0,222.8546,222.9956,222.7229,222.7323,6254.0
2021-06-10 09:35:00,237.12,237.12,236.67,236.86,2251.0,222.9204,222.9204,222.4973,222.6759,2251.0
2021-06-10 09:40:00,236.86,236.97,236.5,236.56,6094.0,222.6759,222.7794,222.3375,222.3939,6094.0
2021-06-10 09:45:00,236.75,236.86,236.5,236.84,5895.0,222.5725,222.6759,222.3375,222.6571,5895.0
2021-06-10 09:50:00,236.94,236.94,236.67,236.74,2132.0,222.7512,222.7512,222.4973,222.5631,2132.0
2021-06-10 09:55:00,236.82,237.2,236.82,237.2,1200.0,222.6383,222.9956,222.6383,222.9956,1200.0
2021-06-10 10:00:00,237.26,237.6,237.26,237.56,3983.0,223.052,223.3716,223.052,223.334,3983.0
2021-06-10 10:05:00,237.57,237.61,237.23,237.23,1400.0,223.3434,223.381,223.0238,223.0238,1400.0
2021-06-10 10:10:00,237.31,237.47,237.17,237.46,1918.0,223.099,223.2494,222.9674,223.24,1918.0
2021-06-10 10:15:00,237.56,237.66,237.43,237.43,1417.0,223.334,223.428,223.2118,223.2118,1417.0
2021-06-10 10:20:00,237.61,237.65,237.33,237.65,2686.0,223.381,223.4186,223.1178,223.4186,2686.0
2021-06-10 10:25:00,237.57,237.84,237.51,237.82,10211.0,223.3434,223.5973,223.287,223.5785,10211.0
2021-06-10 10:30:00,237.8,237.94,237.62,237.62,2876.0,223.5597,223.6913,223.3904,223.3904,2876.0
2021-06-10 10:35:00,237.62,237.62,237.26,237.26,901.0,223.3904,223.3904,223.052,223.052,901.0
2021-06-10 10:40:00,237.27,237.29,237.11,237.23,1644.0,223.0614,223.0802,222.911,223.0238,1644.0
2021-06-10 10:45:00,237.22,237.37,237.05,237.29,2314.0,223.0144,223.1554,222.8546,223.0802,2314.0
2021-06-10 10:50:00,237.25,237.43,236.99,237.05,2845.0,223.0426,223.2118,222.7982,222.8546,2845.0
2021-06-10 10:55:00,236.96,237.4,236.9,237.24,3431.0,222.77,223.1836,222.7135,223.0332,3431.0
2021-06-10 11:00:00,237.22,237.51,237.03,237.4,1465.0,223.0144,223.287,222.8358,223.1836,1465.0
2021-06-10 11:05:00,237.4,237.7,237.4,237.45,2255.0,223.1836,223.4656,223.1836,223.2306,2255.0
2021-06-10 11:10:00,237.56,237.65,237.42,237.42,1728.0,223.334,223.4186,223.2024,223.2024,1728.0
2021-06-10 11:15:00,237.33,237.55,237.2,237.38,2598.0,223.1178,223.3246,222.9956,223.1648,2598.0
2021-06-10 11:20:00,237.42,237.59,237.4,237.59,800.0,223.2024,223.3622,223.1836,223.3622,800.0
2021-06-10 11:25:00,237.61,237.67,237.5,237.55,1518.0,223.381,223.4374,223.2776,223.3246,1518.0
2021-06-10 11:30:00,237.57,237.64,237.5,237.5,1400.0,223.3434,223.4092,223.2776,223.2776,1400.0
2021-06-10 11:35:00,237.61,237.61,237.48,237.52,1237.0,223.381,223.381,223.2588,223.2964,1237.0
2021-06-10 11:40:00,237.53,237.64,237.51,237.51,1110.0,223.3058,223.4092,223.287,223.287,1110.0
2021-06-10 11:45:00,237.6,237.77,237.6,237.65,1517.0,223.3716,223.5314,223.3716,223.4186,1517.0
2021-06-10 11:50:00,237.69,237.69,237.43,237.43,1500.0,223.4562,223.4562,223.2118,223.2118,1500.0
2021-06-10 11:55:00,237.49,237.72,237.47,237.5,2201.0,223.2682,223.4844,223.2494,223.2776,2201.0
2021-06-10 12:00:00,237.65,237.65,237.44,237.64,804.0,223.4186,223.4186,223.2212,223.4092,804.0
2021-06-10 12:05:00,237.64,237.64,237.46,237.46,1287.0,223.4092,223.4092,223.24,223.24,1287.0
2021-06-10 12:10:00,237.45,237.57,237.34,237.57,2466.0,223.2306,223.3434,223.1272,223.3434,2466.0
2021-06-10 12:15:00,237.49,237.66,237.49,237.66,1818.0,223.2682,223.428,223.2682,223.428,1818.0
2021-06-10 12:20:00,237.78,237.79,237.59,237.78,1103.0,223.5408,223.5502,223.3622,223.5408,1103.0
2021-06-10 12:25:00,237.67,237.75,237.54,237.55,1259.0,223.4374,223.5126,223.3152,223.3246,1259.0
2021-06-10 12:30:00,237.56,237.67,237.43,237.56,2451.0,223.334,223.4374,223.2118,223.334,2451.0
2021-06-10 12:35:00,237.48,237.64,237.39,237.52,1200.0,223.2588,223.4092,223.1742,223.2964,1200.0
2021-06-10 12:40:00,237.52,237.56,237.44,237.53,2403.0,223.2964,223.334,223.2212,223.3058,2403.0
2021-06-10 12:45:00,237.52,237.81,237.52,237.81,3942.0,223.2964,223.5691,223.2964,223.5691,3942.0
2021-06-10 12:50:00,237.74,237.75,237.6,237.64,1400.0,223.5032,223.5126,223.3716,223.4092,1400.0
2021-06-10 12:55:00,237.59,237.87,237.52,237.87,5768.0,223.3622,223.6255,223.2964,223.6255,5768.0
2021-06-10 13:00:00,237.89,238.0,237.84,237.86,4671.0,223.6443,223.7477,223.5973,223.6161,4671.0
2021-06-10 13:05:00,237.83,238.0,237.82,237.91,3715.0,223.5879,223.7477,223.5785,223.6631,3715.0
2021-06-10 13:10:00,237.94,238.02,237.94,237.98,1203.0,223.6913,223.7665,223.6913,223.7289,1203.0
2021-06-10 13:15:00,237.98,238.07,237.95,238.07,700.0,223.7289,223.8135,223.7007,223.8135,700.0
2021-06-10 13:20:00,237.97,238.05,237.88,237.95,2701.0,223.7195,223.7947,223.6349,223.7007,2701.0
2021-06-10 13:25:00,237.95,237.95,237.86,237.94,40157.0,223.7007,223.7007,223.6161,223.6913,40157.0
2021-06-10 13:30:00,237.87,237.9,237.63,237.66,2290.0,223.6255,223.6537,223.3998,223.428,2290.0
2021-06-10 13:35:00,237.63,237.75,237.61,237.72,1071.0,223.3998,223.5126,223.381,223.4844,1071.0
2021-06-10 13:40:00,237.71,237.94,237.67,237.94,2074.0,223.475,223.6913,223.4374,223.6913,2074.0
2021-06-10 13:45:00,237.94,238.04,237.91,237.97,1995.0,223.6913,223.7853,223.6631,223.7195,1995.0
2021-06-10 13:50:00,237.96,238.17,237.72,237.72,13915.0,223.7101,223.9075,223.4844,223.4844,13915.0
2021-06-10 13:55:00,237.64,237.84,237.61,237.78,1777.0,223.4092,223.5973,223.381,223.5408,1777.0
2021-06-10 14:00:00,237.81,237.83,237.71,237.71,1200.0,223.5691,223.5879,223.475,223.475,1200.0
2021-06-10 14:05:00,237.76,237.82,237.47,237.47,10201.0,223.522,223.5785,223.2494,223.2494,10201.0
2021-06-10 14:10:00,237.37,237.65,237.37,237.62,1986.0,223.1554,223.4186,223.1554,223.3904,1986.0
2021-06-10 14:15:00,237.65,237.65,237.55,237.55,618.0,223.4186,223.4186,223.3246,223.3246,618.0
2021-06-10 14:20:00,237.42,237.43,237.37,237.37,3215.0,223.2024,223.2118,223.1554,223.1554,3215.0
2021-06-10 14:25:00,237.35,237.43,237.35,237.37,1463.0,223.1366,223.2118,223.1366,223.1554,1463.0
2021-06-10 14:30:00,237.42,237.48,237.37,237.48,1337.0,223.2024,223.2588,223.1554,223.2588,1337.0
2021-06-10 14:35:00,237.51,237.56,237.45,237.56,2871.0,223.287,223.334,223.2306,223.334,2871.0
2021-06-10 14:40:00,237.56,237.68,237.56,237.65,1256.0,223.334,223.4468,223.334,223.4186,1256.0
2021-06-10 14:45:00,237.6,237.65,237.59,237.63,1421.0,223.3716,223.4186,223.3622,223.3998,1421.0
2021-06-10 14:50:00,237.58,237.74,237.58,237.63,2401.0,223.3528,223.5032,223.3528,223.3998,2401.0
2021-06-10 14:55:00,237.65,237.89,237.65,237.83,4647.0,223.4186,223.6443,223.4186,223.5879,4647.0
2021-06-10 15:00:00,237.79,237.89,237.72,237.72,3460.0,223.5502,223.6443,223.4844,223.4844,3460.0
2021-06-10 15:05:00,237.72,237.8,237.66,237.69,1481.0,223.4844,223.5597,223.428,223.4562,1481.0
2021-06-10 15:10:00,237.66,237.8,237.65,237.67,7154.0,223.428,223.5597,223.4186,223.4374,7154.0
2021-06-10 15:15:00,237.67,237.72,237.64,237.64,3345.0,223.4374,223.4844,223.4092,223.4092,3345.0
2021-06-10 15:20:00,237.66,237.69,237.47,237.47,3415.0,223.428,223.4562,223.2494,223.2494,3415.0
2021-06-10 15:25:00,237.47,237.49,237.41,237.41,3010.0,223.2494,223.2682,223.193,223.193,3010.0
2021-06-10 15:30:00,237.41,237.47,237.35,237.43,3953.0,223.193,223.2494,223.1366,223.2118,3953.0
2021-06-10 15:35:00,237.38,237.66,237.38,237.51,7399.0,223.1648,223.428,223.1648,223.287,7399.0
2021-06-10 15:40:00,237.46,237.56,237.4,237.5,4800.0,223.24,223.334,223.1836,223.2776,4800.0
2021-06-10 15:45:00,237.53,237.53,237.37,237.42,9061.0,223.3058,223.3058,223.1554,223.2024,9061.0
2021-06-10 15:50:00,237.39,237.54,237.32,237.34,21513.0,223.1742,223.3152,223.1084,223.1272,21513.0
2021-06-10 15:55:00,237.34,237.52,237.2,237.28,43630.0,223.1272,223.2964,222.9956,223.0708,43630.0
2021-06-11 09:30:00,237.99,237.99,237.38,237.38,5471.0,223.7383,223.7383,223.1648,223.1648,5471.0
2021-06-11 09:35:00,237.61,237.61,237.35,237.54,1000.0,223.381,223.381,223.1366,223.3152,1000.0
2021-06-11 09:40:00,237.38,237.6,237.37,237.47,800.0,223.1648,223.3716,223.1554,223.2494,800.0
2021-06-11 09:45:00,237.44,237.68,237.41,237.49,1462.0,223.2212,223.4468,223.193,223.2682,1462.0
2021-06-11 09:50:00,237.66,237.66,237.36,237.44,1596.0,223.428,223.428,223.146,223.2212,1596.0
2021-06-11 09:55:00,237.27,237.82,237.25,237.54,2154.0,223.0614,223.5785,223.0426,223.3152,2154.0
2021-06-11 10:00:00,237.73,237.82,237.37,237.38,1796.0,223.4938,223.5785,223.1554,223.1648,1796.0
2021-06-11 10:05:00,237.78,238.01,237.74,238.01,2360.0,223.5408,223.7571,223.5032,223.7571,2360.0
2021-06-11 10:10:00,237.92,238.08,237.63,237.88,1300.0,223.6725,223.8229,223.3998,223.6349,1300.0
2021-06-11 10:15:00,238.11,238.11,237.79,238.05,1627.0,223.8511,223.8511,223.5502,223.7947,1627.0
2021-06-11 10:20:00,237.95,238.06,237.67,237.93,1400.0,223.7007,223.8041,223.4374,223.6819,1400.0
2021-06-11 10:25:00,237.86,238.03,237.63,237.87,5589.0,223.6161,223.7759,223.3998,223.6255,5589.0
2021-06-11 10:30:00,237.7,237.87,237.7,237.71,701.0,223.4656,223.6255,223.4656,223.475,701.0
2021-06-11 10:35:00,237.54,237.77,237.45,237.45,2319.0,223.3152,223.5314,223.2306,223.2306,2319.0
2021-06-11 10:40:00,237.55,237.67,237.5,237.5,970.0,223.3246,223.4374,223.2776,223.2776,970.0
2021-06-11 10:45:00,237.65,238.2,237.52,237.82,4014.0,223.4186,223.9357,223.2964,223.5785,4014.0
2021-06-11 10:50:00,237.84,238.09,237.7,238.09,2126.0,223.5973,223.8323,223.4656,223.8323,2126.0
2021-06-11 10:55:00,237.95,238.1,237.52,237.59,5557.0,223.7007,223.8417,223.2964,223.3622,5557.0
2021-06-11 11:00:00,237.71,237.75,237.47,237.47,2254.0,223.475,223.5126,223.2494,223.2494,2254.0
2021-06-11 11:05:00,237.51,237.75,237.41,237.41,1428.0,223.287,223.5126,223.193,223.193,1428.0
2021-06-11 11:10:00,237.5,237.73,237.47,237.47,3922.0,223.2776,223.4938,223.2494,223.2494,3922.0
2021-06-11 11:15:00,237.55,237.65,237.32,237.38,2959.0,223.3246,223.4186,223.1084,223.1648,2959.0
2021-06-11 11:20:00,237.42,237.42,237.17,237.25,2135.0,223.2024,223.2024,222.9674,223.0426,2135.0
2021-06-11 11:25:00,237.2,237.26,236.96,237.18,4402.0,222.9956,223.052,222.77,222.9768,4402.0
2021-06-11 11:30:00,237.24,237.26,237.04,237.04,1872.0,223.0332,223.052,222.8452,222.8452,1872.0
2021-06-11 11:35:00,237.07,237.07,236.95,236.95,868.0,222.8734,222.8734,222.7606,222.7606,868.0
2021-06-11 11:40:00,236.93,236.94,236.8,236.93,1329.0,222.7417,222.7512,222.6195,222.7417,1329.0
2021-06-11 11:45:00,236.97,237.04,236.96,236.97,812.0,222.7794,222.8452,222.77,222.7794,812.0
2021-06-11 11:50:00,237.05,237.06,236.88,236.93,1189.0,222.8546,222.864,222.6947,222.7417,1189.0
2021-06-11 11:55:00,236.93,236.93,236.76,236.84,1642.0,222.7417,222.7417,222.5819,222.6571,1642.0
2021-06-11 12:00:00,236.91,237.06,236.91,236.96,1112.0,222.7229,222.864,222.7229,222.77,1112.0
2021-06-11 12:05:00,236.9,236.92,236.76,236.81,1508.0,222.7135,222.7323,222.5819,222.6289,1508.0
2021-06-11 12:10:00,236.83,236.84,236.57,236.57,56407.0,222.6477,222.6571,222.4033,222.4033,56407.0
2021-06-11 12:15:00,236.57,236.98,236.57,236.9,1298.0,222.4033,222.7888,222.4033,222.7135,1298.0
2021-06-11 12:20:00,236.94,236.94,236.74,236.79,1112.0,222.7512,222.7512,222.5631,222.6101,1112.0
2021-06-11 12:25:00,236.73,237.0,236.73,236.98,1975.0,222.5537,222.8076,222.5537,222.7888,1975.0
2021-06-11 12:30:00,237.04,237.07,236.89,236.93,1707.0,222.8452,222.8734,222.7041,222.7417,1707.0
2021-06-11 12:35:00,236.86,236.89,236.76,236.82,694.0,222.6759,222.7041,222.5819,222.6383,694.0
2021-06-11 12:40:00,236.77,236.9,236.66,236.74,1044.0,222.5913,222.7135,222.4879,222.5631,1044.0
2021-06-11 12:45:00,236.91,236.92,236.84,236.84,432.0,222.7229,222.7323,222.6571,222.6571,432.0
2021-06-11 12:50:00,236.7,236.85,236.69,236.85,1348.0,222.5255,222.6665,222.5161,222.6665,1348.0
2021-06-11 12:55:00,236.91,237.04,236.81,236.9,1999.0,222.7229,222.8452,222.6289,222.7135,1999.0
2021-06-11 13:00:00,236.91,236.94,236.84,236.84,1150.0,222.7229,222.7512,222.6571,222.6571,1150.0
2021-06-11 13:05:00,236.92,236.97,236.9,236.9,716.0,222.7323,222.7794,222.7135,222.7135,716.0
2021-06-11 13:10:00,236.9,237.16,236.9,237.06,2124.0,222.7135,222.958,222.7135,222.864,2124.0
2021-06-11 13:15:00,236.89,237.1,236.89,237.08,1171.0,222.7041,222.9016,222.7041,222.8828,1171.0
2021-06-11 13:20:00,237.15,237.15,237.0,237.0,1544.0,222.9486,222.9486,222.8076,222.8076,1544.0
2021-06-11 13:25:00,237.0,237.07,236.96,236.98,2374.0,222.8076,222.8734,222.77,222.7888,2374.0
2021-06-11 13:30:00,236.99,236.99,236.85,236.93,800.0,222.7982,222.7982,222.6665,222.7417,800.0
2021-06-11 13:35:00,236.9,236.93,236.85,236.85,700.0,222.7135,222.7417,222.6665,222.6665,700.0
2021-06-11 13:40:00,236.91,237.08,236.85,237.08,945.0,222.7229,222.8828,222.6665,222.8828,945.0
2021-06-11 13:45:00,237.01,237.04,236.91,237.04,1426.0,222.817,222.8452,222.7229,222.8452,1426.0
2021-06-11 13:50:00,237.0,237.08,236.95,237.01,1000.0,222.8076,222.8828,222.7606,222.817,1000.0
2021-06-11 13:55:00,237.11,237.15,237.11,237.12,1260.0,222.911,222.9486,222.911,222.9204,1260.0
2021-06-11 14:00:00,237.26,237.38,237.21,237.38,690.0,223.052,223.1648,223.005,223.1648,690.0
2021-06-11 14:05:00,237.31,237.32,237.17,237.17,2036.0,223.099,223.1084,222.9674,222.9674,2036.0
2021-06-11 14:10:00,237.2,237.24,237.08,237.23,1080.0,222.9956,223.0332,222.8828,223.0238,1080.0
2021-06-11 14:15:00,237.25,237.25,237.19,237.24,811.0,223.0426,223.0426,222.9862,223.0332,811.0
2021-06-11 14:20:00,237.29,237.5,237.29,237.39,1189.0,223.0802,223.2776,223.0802,223.1742,1189.0
2021-06-11 14:25:00,237.43,237.55,237.35,237.46,1950.0,223.2118,223.3246,223.1366,223.24,1950.0
2021-06-11 14:30:00,237.45,237.47,237.4,237.41,1827.0,223.2306,223.2494,223.1836,223.193,1827.0
2021-06-11 14:35:00,237.43,237.47,237.25,237.46,2050.0,223.2118,223.2494,223.0426,223.24,2050.0
2021-06-11 14:40:00,237.43,237.47,237.34,237.34,700.0,223.2118,223.2494,223.1272,223.1272,700.0
2021-06-11 14:45:00,237.47,237.47,237.31,237.43,2200.0,223.2494,223.2494,223.099,223.2118,2200.0
2021-06-11 14:50:00,237.38,237.52,237.27,237.51,1096.0,223.1648,223.2964,223.0614,223.287,1096.0
2021-06-11 14:55:00,237.5,237.56,237.35,237.43,1633.0,223.2776,223.334,223.1366,223.2118,1633.0
2021-06-11 15:00:00,237.37,237.37,237.07,237.35,2226.0,223.1554,223.1554,222.8734,223.1366,2226.0
2021-06-11 15:05:00,237.31,237.35,237.19,237.19,931.0,223.099,223.1366,222.9862,222.9862,931.0
2021-06-11 15:10:00,237.22,237.26,237.11,237.15,1828.0,223.0144,223.052,222.911,222.9486,1828.0
2021-06-11 15:15:00,237.04,237.19,237.01,237.13,1900.0,222.8452,222.9862,222.817,222.9298,1900.0
2021-06-11 15:20:00,237.09,237.26,237.09,237.15,2251.0,222.8922,223.052,222.8922,222.9486,2251.0
2021-06-11 15:25:00,237.13,237.18,237.0,237.17,2977.0,222.9298,222.9768,222.8076,222.9674,2977.0
2021-06-11 15:30:00,237.16,237.49,237.15,237.49,3530.0,222.958,223.2682,222.9486,223.2682,3530.0
2021-06-11 15:35:00,237.47,237.63,237.36,237.63,3851.0,223.2494,223.3998,223.146,223.3998,3851.0
2021-06-11 15:40:00,237.61,237.63,237.3,237.62,2937.0,223.381,223.3998,223.0896,223.3904,2937.0
2021-06-11 15:45:00,237.62,237.74,237.51,237.64,5417.0,223.3904,223.5032,223.287,223.4092,5417.0
2021-06-11 15:50:00,237.72,237.72,237.45,237.61,8519.0,223.4844,223.4844,223.2306,223.381,8519.0
2021-06-11 15:55:00,237.58,238.1,237.54,237.95,37115.0,223.3528,223.8417,223.3152,223.7007,37115.0
2021-06-14 09:30:00,237.18,237.35,236.66,236.66,89023.0,222.9768,223.1366,222.4879,222.4879,89023.0
2021-06-14 09:35:00,237.0,237.12,236.65,236.66,850.0,222.8076,222.9204,222.4785,222.4879,850.0
2021-06-14 09:40:00,236.66,236.81,236.24,236.24,2147.0,222.4879,222.6289,222.0931,222.0931,2147.0
2021-06-14 09:45:00,236.22,236.22,235.78,235.99,2513.0,222.0743,222.0743,221.6606,221.858,2513.0
2021-06-14 09:50:00,236.0,236.02,235.77,235.95,4238.0,221.8674,221.8862,221.6512,221.8204,4238.0
2021-06-14 09:55:00,236.16,236.81,236.16,236.58,3028.0,222.0179,222.6289,222.0179,222.4127,3028.0
2021-06-14 10:00:00,236.69,236.77,236.57,236.58,1747.0,222.5161,222.5913,222.4033,222.4127,1747.0
2021-06-14 10:05:00,236.59,236.65,236.53,236.57,2606.0,222.4221,222.4785,222.3657,222.4033,2606.0
2021-06-14 10:10:00,236.64,236.69,236.51,236.56,2819.0,222.4691,222.5161,222.3469,222.3939,2819.0
2021-06-14 10:15:00,236.5,236.68,236.49,236.55,3592.0,222.3375,222.5067,222.3281,222.3845,3592.0
2021-06-14 10:20:00,236.54,236.68,236.45,236.68,1896.0,222.3751,222.5067,222.2905,222.5067,1896.0
2021-06-14 10:25:00,236.53,236.66,236.41,236.49,4092.0,222.3657,222.4879,222.2529,222.3281,4092.0
2021-06-14 10:30:00,236.53,236.53,236.15,236.19,1930.0,222.3657,222.3657,222.0085,222.0461,1930.0
2021-06-14 10:35:00,236.19,236.34,236.09,236.23,2400.0,222.0461,222.1871,221.9521,222.0837,2400.0
2021-06-14 10:40:00,236.27,236.51,236.21,236.31,3300.0,222.1213,222.3469,222.0649,222.1589,3300.0
2021-06-14 10:45:00,236.35,236.35,236.18,236.31,950.0,222.1965,222.1965,222.0367,222.1589,950.0
2021-06-14 10:50:00,236.22,236.28,236.15,236.28,500.0,222.0743,222.1307,222.0085,222.1307,500.0
2021-06-14 10:55:00,236.15,236.21,236.09,236.21,1308.0,222.0085,222.0649,221.9521,222.0649,1308.0
2021-06-14 11:00:00,236.23,236.47,236.2,236.46,2943.0,222.0837,222.3093,222.0555,222.2999,2943.0
2021-06-14 11:05:00,236.35,236.56,236.27,236.56,2318.0,222.1965,222.3939,222.1213,222.3939,2318.0
2021-06-14 11:10:00,236.54,236.68,236.48,236.62,1815.0,222.3751,222.5067,222.3187,222.4503,1815.0
2021-06-14 11:15:00,236.37,236.54,236.37,236.49,1101.0,222.2153,222.3751,222.2153,222.3281,1101.0
2021-06-14 11:20:00,236.3,236.33,236.09,236.09,1813.0,222.1495,222.1777,221.9521,221.9521,1813.0
2021-06-14 11:25:00,236.16,236.16,235.76,235.92,3447.0,222.0179,222.0179,221.6418,221.7922,3447.0
2021-06-14 11:30:00,235.89,236.01,235.79,236.0,3563.0,221.764,221.8768,221.67,221.8674,3563.0
2021-06-14 11:35:00,236.04,236.4,236.03,236.25,2247.0,221.905,222.2435,221.8956,222.1025,2247.0
2021-06-14 11:40:00,236.24,236.34,236.15,236.15,1281.0,222.0931,222.1871,222.0085,222.0085,1281.0
2021-06-14 11:45:00,236.17,236.2,236.04,236.09,1470.0,222.0273,222.0555,221.905,221.9521,1470.0
2021-06-14 11:50:00,236.07,236.18,236.0,236.05,1938.0,221.9332,222.0367,221.8674,221.9144,1938.0
2021-06-14 11:55:00,236.03,236.27,236.0,236.27,3339.0,221.8956,222.1213,221.8674,222.1213,3339.0
2021-06-14 12:00:00,236.24,236.24,236.08,236.19,1111.0,222.0931,222.0931,221.9427,222.0461,1111.0
2021-06-14 12:05:00,236.06,236.09,235.97,236.03,1598.0,221.9238,221.9521,221.8392,221.8956,1598.0
2021-06-14 12:10:00,236.11,236.24,236.04,236.15,2216.0,221.9709,222.0931,221.905,222.0085,2216.0
2021-06-14 12:15:00,236.17,236.2,235.93,236.02,3539.0,222.0273,222.0555,221.8016,221.8862,3539.0
2021-06-14 12:20:00,235.95,236.21,235.95,236.21,2157.0,221.8204,222.0649,221.8204,222.0649,2157.0
2021-06-14 12:25:00,236.18,236.21,236.07,236.11,1900.0,222.0367,222.0649,221.9332,221.9709,1900.0
2021-06-14 12:30:00,236.16,236.16,236.01,236.11,2549.0,222.0179,222.0179,221.8768,221.9709,2549.0
2021-06-14 12:35:00,236.06,236.24,236.03,236.1,2600.0,221.9238,222.0931,221.8956,221.9615,2600.0
2021-06-14 12:40:00,236.11,236.16,236.06,236.06,3200.0,221.9709,222.0179,221.9238,221.9238,3200.0
2021-06-14 12:45:00,236.02,236.03,235.93,236.03,1402.0,221.8862,221.8956,221.8016,221.8956,1402.0
2021-06-14 12:50:00,235.9,235.97,235.89,235.92,1700.0,221.7734,221.8392,221.764,221.7922,1700.0
2021-06-14 12:55:00,235.9,235.96,235.8,235.83,1857.0,221.7734,221.8298,221.6794,221.7076,1857.0
2021-06-14 13:00:00,235.88,236.2,235.88,236.12,4660.0,221.7546,222.0555,221.7546,221.9803,4660.0
2021-06-14 13:05:00,236.1,236.1,235.8,235.8,924.0,221.9615,221.9615,221.6794,221.6794,924.0
2021-06-14 13:10:00,235.81,236.17,235.81,236.17,6701.0,221.6888,222.0273,221.6888,222.0273,6701.0
2021-06-14 13:15:00,236.09,236.16,236.09,236.11,732.0,221.9521,222.0179,221.9521,221.9709,732.0
2021-06-14 13:20:00,236.1,236.1,235.94,235.94,1402.0,221.9615,221.9615,221.811,221.811,1402.0
2021-06-14 13:25:00,235.93,235.93,235.87,235.92,501.0,221.8016,221.8016,221.7452,221.7922,501.0
2021-06-14 13:30:00,235.99,236.11,235.96,236.01,2563.0,221.858,221.9709,221.8298,221.8768,2563.0
2021-06-14 13:35:00,236.01,236.12,235.98,236.02,2391.0,221.8768,221.9803,221.8486,221.8862,2391.0
2021-06-14 13:40:00,235.94,236.15,235.94,236.03,5392.0,221.811,222.0085,221.811,221.8956,5392.0
2021-06-14 13:45:00,236.09,236.35,236.05,236.27,4358.0,221.9521,222.1965,221.9144,222.1213,4358.0
2021-06-14 13:50:00,236.2,236.32,236.17,236.25,3501.0,222.0555,222.1683,222.0273,222.1025,3501.0
2021-06-14 13:55:00,236.3,236.3,235.98,236.04,2300.0,222.1495,222.1495,221.8486,221.905,2300.0
2021-06-14 14:00:00,236.08,236.08,235.95,235.97,3250.0,221.9427,221.9427,221.8204,221.8392,3250.0
2021-06-14 14:05:00,235.99,236.02,235.6,236.02,3760.0,221.858,221.8862,221.4914,221.8862,3760.0
2021-06-14 14:10:00,236.07,236.19,236.07,236.19,1625.0,221.9332,222.0461,221.9332,222.0461,1625.0
2021-06-14 14:15:00,236.22,236.25,236.15,236.16,1214.0,222.0743,222.1025,222.0085,222.0179,1214.0
2021-06-14 14:20:00,236.12,236.16,236.0,236.16,2606.0,221.9803,222.0179,221.8674,222.0179,2606.0
2021-06-14 14:25:00,236.12,236.13,235.99,236.0,2708.0,221.9803,221.9897,221.858,221.8674,2708.0
2021-06-14 14:30:00,236.03,236.1,235.86,236.06,2370.0,221.8956,221.9615,221.7358,221.9238,2370.0
2021-06-14 14:35:00,236.0,236.12,236.0,236.02,823.0,221.8674,221.9803,221.8674,221.8862,823.0
2021-06-14 14:40:00,236.13,236.26,236.13,236.25,2797.0,221.9897,222.1119,221.9897,222.1025,2797.0
2021-06-14 14:45:00,236.25,236.29,236.2,236.27,1220.0,222.1025,222.1401,222.0555,222.1213,1220.0
2021-06-14 14:50:00,236.3,236.43,236.2,236.43,7571.0,222.1495,222.2717,222.0555,222.2717,7571.0
2021-06-14 14:55:00,236.44,236.45,236.3,236.36,2495.0,222.2811,222.2905,222.1495,222.2059,2495.0
2021-06-14 15:00:00,236.34,236.44,236.3,236.39,3100.0,222.1871,222.2811,222.1495,222.2341,3100.0
2021-06-14 15:05:00,236.4,236.42,236.36,236.36,481.0,222.2435,222.2623,222.2059,222.2059,481.0
2021-06-14 15:10:00,236.42,236.6,236.36,236.36,2836.0,222.2623,222.4315,222.2059,222.2059,2836.0
2021-06-14 15:15:00,236.38,236.45,236.03,236.06,20246.0,222.2247,222.2905,221.8956,221.9238,20246.0
2021-06-14 15:20:00,236.09,236.31,236.0,236.31,4449.0,221.9521,222.1589,221.8674,222.1589,4449.0
2021-06-14 15:25:00,236.42,236.42,235.91,236.01,9486.0,222.2623,222.2623,221.7828,221.8768,9486.0
2021-06-14 15:30:00,236.04,236.05,235.96,236.03,10925.0,221.905,221.9144,221.8298,221.8956,10925.0
2021-06-14 15:35:00,236.04,236.05,235.94,236.01,6847.0,221.905,221.9144,221.811,221.8768,6847.0
2021-06-14 15:40:00,236.0,236.07,235.9,236.01,7801.0,221.8674,221.9332,221.7734,221.8768,7801.0
2021-06-14 15:45:00,235.99,236.07,235.94,236.01,17112.0,221.858,221.9332,221.811,221.8768,17112.0
2021-06-14 15:50:00,236.03,236.15,235.84,235.87,28111.0,221.8956,222.0085,221.717,221.7452,28111.0
2021-06-14 15:55:00,235.97,236.6,235.91,236.48,80324.0,221.8392,222.4315,221.7828,222.3187,80324.0
2021-06-15 09:30:00,237.44,237.58,236.87,237.04,11166.0,223.2212,223.3528,222.6853,222.8452,11166.0
2021-06-15 09:35:00,237.02,237.09,236.63,237.09,1167.0,222.8264,222.8922,222.4597,222.8922,1167.0
2021-06-15 09:40:00,236.81,237.57,236.81,237.52,6589.0,222.6289,223.3434,222.6289,223.2964,6589.0
2021-06-15 09:45:00,237.38,237.42,236.83,236.83,3406.0,223.1648,223.2024,222.6477,222.6477,3406.0
2021-06-15 09:50:00,236.8,237.79,236.65,237.73,11128.0,222.6195,223.5502,222.4785,223.4938,11128.0
2021-06-15 09:55:00,237.67,237.67,237.21,237.21,1583.0,223.4374,223.4374,223.005,223.005,1583.0
2021-06-15 10:00:00,237.09,237.39,237.09,237.34,2100.0,222.8922,223.1742,222.8922,223.1272,2100.0
2021-06-15 10:05:00,237.38,237.45,237.0,237.0,2061.0,223.1648,223.2306,222.8076,222.8076,2061.0
2021-06-15 10:10:00,237.13,237.13,236.89,236.9,1645.0,222.9298,222.9298,222.7041,222.7135,1645.0
2021-06-15 10:15:00,236.89,236.92,236.72,236.72,1300.0,222.7041,222.7323,222.5443,222.5443,1300.0
2021-06-15 10:20:00,236.72,236.85,236.72,236.78,1107.0,222.5443,222.6665,222.5443,222.6007,1107.0
2021-06-15 10:25:00,236.89,236.89,236.76,236.86,810.0,222.7041,222.7041,222.5819,222.6759,810.0
2021-06-15 10:30:00,236.87,237.06,236.8,236.96,1302.0,222.6853,222.864,222.6195,222.77,1302.0
2021-06-15 10:35:00,236.98,236.99,236.91,236.92,600.0,222.7888,222.7982,222.7229,222.7323,600.0
2021-06-15 10:40:00,236.85,237.01,236.73,236.98,1890.0,222.6665,222.817,222.5537,222.7888,1890.0
2021-06-15 10:45:00,237.01,237.02,236.75,236.75,2666.0,222.817,222.8264,222.5725,222.5725,2666.0
2021-06-15 10:50:00,236.82,236.88,236.76,236.83,2974.0,222.6383,222.6947,222.5819,222.6477,2974.0
2021-06-15 10:55:00,236.77,236.77,236.5,236.71,2427.0,222.5913,222.5913,222.3375,222.5349,2427.0
2021-06-15 11:00:00,236.69,236.73,236.56,236.73,1515.0,222.5161,222.5537,222.3939,222.5537,1515.0
2021-06-15 11:05:00,236.72,236.76,236.52,236.76,1409.0,222.5443,222.5819,222.3563,222.5819,1409.0
2021-06-15 11:10:00,236.55,236.55,236.47,236.55,1068.0,222.3845,222.3845,222.3093,222.3845,1068.0
2021-06-15 11:15:00,236.52,236.52,236.32,236.42,1359.0,222.3563,222.3563,222.1683,222.2623,1359.0
2021-06-15 11:20:00,236.48,236.79,236.24,236.78,31430.0,222.3187,222.6101,222.0931,222.6007,31430.0
2021-06-15 11:25:00,236.59,236.59,236.25,236.37,2568.0,222.4221,222.4221,222.1025,222.2153,2568.0
2021-06-15 11:30:00,236.23,236.28,236.0,236.17,5602.0,222.0837,222.1307,221.8674,222.0273,5602.0
2021-06-15 11:35:00,236.22,236.29,236.04,236.15,1448.0,222.0743,222.1401,221.905,222.0085,1448.0
2021-06-15 11:40:00,236.15,236.2,236.05,236.05,1412.0,222.0085,222.0555,221.9144,221.9144,1412.0
2021-06-15 11:45:00,236.05,236.13,236.0,236.0,4585.0,221.9144,221.9897,221.8674,221.8674,4585.0
2021-06-15 11:50:00,235.8,235.95,235.8,235.94,1229.0,221.6794,221.8204,221.6794,221.811,1229.0
2021-06-15 11:55:00,235.98,235.98,235.9,235.95,300.0,221.8486,221.8486,221.7734,221.8204,300.0
2021-06-15 12:00:00,235.95,236.11,235.95,236.11,1262.0,221.8204,221.9709,221.8204,221.9709,1262.0
2021-06-15 12:05:00,236.07,236.08,235.95,236.0,2500.0,221.9332,221.9427,221.8204,221.8674,2500.0
2021-06-15 12:10:00,235.93,235.95,235.82,235.91,8709.0,221.8016,221.8204,221.6982,221.7828,8709.0
2021-06-15 12:15:00,235.92,236.0,235.8,235.86,1198.0,221.7922,221.8674,221.6794,221.7358,1198.0
2021-06-15 12:20:00,235.83,236.01,235.83,236.01,334.0,221.7076,221.8768,221.7076,221.8768,334.0
2021-06-15 12:25:00,236.0,236.01,235.86,235.93,1475.0,221.8674,221.8768,221.7358,221.8016,1475.0
2021-06-15 12:30:00,235.86,236.06,235.86,235.96,900.0,221.7358,221.9238,221.7358,221.8298,900.0
2021-06-15 12:35:00,236.06,236.06,235.92,235.96,968.0,221.9238,221.9238,221.7922,221.8298,968.0
2021-06-15 12:40:00,235.96,235.96,235.64,235.7,1784.0,221.8298,221.8298,221.529,221.5854,1784.0
2021-06-15 12:45:00,235.66,235.73,235.65,235.65,1297.0,221.5478,221.6136,221.5384,221.5384,1297.0
2021-06-15 12:50:00,235.74,235.77,235.73,235.73,723.0,221.623,221.6512,221.6136,221.6136,723.0
2021-06-15 12:55:00,235.65,235.69,235.63,235.64,1140.0,221.5384,221.576,221.5196,221.529,1140.0
2021-06-15 13:00:00,235.66,235.69,235.55,235.56,1660.0,221.5478,221.576,221.4444,221.4538,1660.0
2021-06-15 13:05:00,235.65,235.66,235.61,235.62,200.0,221.5384,221.5478,221.5008,221.5102,200.0
2021-06-15 13:10:00,235.62,235.62,235.5,235.57,1175.0,221.5102,221.5102,221.3974,221.4632,1175.0
2021-06-15 13:15:00,235.7,235.71,235.56,235.7,903.0,221.5854,221.5948,221.4538,221.5854,903.0
2021-06-15 13:20:00,235.59,235.67,235.59,235.67,772.0,221.482,221.5572,221.482,221.5572,772.0
2021-06-15 13:25:00,235.74,235.74,235.61,235.65,600.0,221.623,221.623,221.5008,221.5384,600.0
2021-06-15 13:30:00,235.67,235.72,235.64,235.72,1200.0,221.5572,221.6042,221.529,221.6042,1200.0
2021-06-15 13:35:00,235.72,235.72,235.59,235.59,977.0,221.6042,221.6042,221.482,221.482,977.0
2021-06-15 13:40:00,235.63,235.7,235.6,235.7,972.0,221.5196,221.5854,221.4914,221.5854,972.0
2021-06-15 13:45:00,235.64,235.75,235.64,235.75,1027.0,221.529,221.6324,221.529,221.6324,1027.0
2021-06-15 13:50:00,235.91,236.09,235.91,236.05,1026.0,221.7828,221.9521,221.7828,221.9144,1026.0
2021-06-15 13:55:00,236.29,236.29,236.08,236.08,712.0,222.1401,222.1401,221.9427,221.9427,712.0
2021-06-15 14:00:00,236.01,236.29,236.01,236.29,1502.0,221.8768,222.1401,221.8768,222.1401,1502.0
2021-06-15 14:05:00,236.22,236.25,236.15,236.22,1187.0,222.0743,222.1025,222.0085,222.0743,1187.0
2021-06-15 14:10:00,236.18,236.18,236.04,236.08,1186.0,222.0367,222.0367,221.905,221.9427,1186.0
2021-06-15 14:15:00,236.0,236.1,236.0,236.1,337.0,221.8674,221.9615,221.8674,221.9615,337.0
2021-06-15 14:20:00,236.13,236.25,236.12,236.13,2242.0,221.9897,222.1025,221.9803,221.9897,2242.0
2021-06-15 14:25:00,236.17,236.17,236.09,236.09,1106.0,222.0273,222.0273,221.9521,221.9521,1106.0
2021-06-15 14:30:00,236.06,236.06,235.98,236.05,1251.0,221.9238,221.9238,221.8486,221.9144,1251.0
2021-06-15 14:35:00,236.11,236.16,236.08,236.15,700.0,221.9709,222.0179,221.9427,222.0085,700.0
2021-06-15 14:40:00,236.11,236.21,236.07,236.21,746.0,221.9709,222.0649,221.9332,222.0649,746.0
2021-06-15 14:45:00,236.13,236.28,236.13,236.28,1033.0,221.9897,222.1307,221.9897,222.1307,1033.0
2021-06-15 14:50:00,236.38,236.45,236.22,236.45,2029.0,222.2247,222.2905,222.0743,222.2905,2029.0
2021-06-15 14:55:00,236.44,236.52,236.31,236.31,2483.0,222.2811,222.3563,222.1589,222.1589,2483.0
2021-06-15 15:00:00,236.28,236.32,236.09,236.09,1300.0,222.1307,222.1683,221.9521,221.9521,1300.0
2021-06-15 15:05:00,236.07,236.11,236.02,236.02,705.0,221.9332,221.9709,221.8862,221.8862,705.0
2021-06-15 15:10:00,236.06,236.06,235.83,235.89,5388.0,221.9238,221.9238,221.7076,221.764,5388.0
2021-06-15 15:15:00,235.89,235.95,235.88,235.89,2097.0,221.764,221.8204,221.7546,221.764,2097.0
2021-06-15 15:20:00,236.01,236.11,235.91,236.04,2483.0,221.8768,221.9709,221.7828,221.905,2483.0
2021-06-15 15:25:00,236.05,236.05,235.76,235.77,5324.0,221.9144,221.9144,221.6418,221.6512,5324.0
2021-06-15 15:30:00,235.75,235.8,235.63,235.74,3765.0,221.6324,221.6794,221.5196,221.623,3765.0
2021-06-15 15:35:00,235.71,235.93,235.65,235.7,40974.0,221.5948,221.8016,221.5384,221.5854,40974.0
2021-06-15 15:40:00,235.73,235.98,235.69,235.9,3324.0,221.6136,221.8486,221.576,221.7734,3324.0
2021-06-15 15:45:00,235.93,236.24,235.88,236.21,6215.0,221.8016,222.0931,221.7546,222.0649,6215.0
2021-06-15 15:50:00,236.16,236.34,236.0,236.07,14979.0,222.0179,222.1871,221.8674,221.9332,14979.0
2021-06-15 15:55:00,236.02,236.24,235.86,236.24,24598.0,221.8862,222.0931,221.7358,222.0931,24598.0
2021-06-16 09:30:00,235.69,236.16,235.52,235.58,6670.0,221.576,222.0179,221.4162,221.4726,6670.0
2021-06-16 09:35:00,235.54,235.93,235.53,235.57,8517.0,221.435,221.8016,221.4256,221.4632,8517.0
2021-06-16 09:40:00,235.59,235.74,235.25,235.46,2385.0,221.482,221.623,221.1624,221.3598,2385.0
2021-06-16 09:45:00,235.47,235.57,235.26,235.34,2479.0,221.3692,221.4632,221.1718,221.247,2479.0
2021-06-16 09:50:00,235.4,235.42,235.01,235.15,3854.0,221.3034,221.3222,220.9367,221.0683,3854.0
2021-06-16 09:55:00,235.08,235.31,235.03,235.23,3201.0,221.0025,221.2188,220.9555,221.1436,3201.0
2021-06-16 10:00:00,235.18,235.24,234.62,234.77,5478.0,221.0965,221.153,220.5701,220.7111,5478.0
2021-06-16 10:05:00,234.66,234.76,234.31,234.31,3219.0,220.6077,220.7017,220.2786,220.2786,3219.0
2021-06-16 10:10:00,234.32,234.45,234.15,234.45,4701.0,220.288,220.4103,220.1282,220.4103,4701.0
2021-06-16 10:15:00,234.44,234.63,234.29,234.63,3011.0,220.4009,220.5795,220.2598,220.5795,3011.0
2021-06-16 10:20:00,234.54,234.54,234.24,234.24,1840.0,220.4949,220.4949,220.2128,220.2128,1840.0
2021-06-16 10:25:00,234.32,234.33,234.06,234.3,8122.0,220.288,220.2974,220.0436,220.2692,8122.0
2021-06-16 10:30:00,234.35,234.63,234.31,234.53,1335.0,220.3162,220.5795,220.2786,220.4855,1335.0
2021-06-16 10:35:00,234.47,234.82,234.41,234.75,6883.0,220.4291,220.7581,220.3727,220.6923,6883.0
2021-06-16 10:40:00,234.75,234.9,234.75,234.9,1263.0,220.6923,220.8333,220.6923,220.8333,1263.0
2021-06-16 10:45:00,234.89,234.94,234.85,234.93,2036.0,220.8239,220.8709,220.7863,220.8615,2036.0
2021-06-16 10:50:00,234.91,235.13,234.82,235.13,38088.0,220.8427,221.0495,220.7581,221.0495,38088.0
2021-06-16 10:55:00,235.11,235.23,235.07,235.2,2285.0,221.0307,221.1436,220.9931,221.1153,2285.0
2021-06-16 11:00:00,235.2,235.2,234.91,235.07,7624.0,221.1153,221.1153,220.8427,220.9931,7624.0
2021-06-16 11:05:00,235.0,235.01,234.85,234.85,2252.0,220.9273,220.9367,220.7863,220.7863,2252.0
2021-06-16 11:10:00,234.85,234.99,234.85,234.97,1587.0,220.7863,220.9179,220.7863,220.8991,1587.0
2021-06-16 11:15:00,235.06,235.13,234.98,234.99,3623.0,220.9837,221.0495,220.9085,220.9179,3623.0
2021-06-16 11:20:00,234.99,235.15,234.94,235.15,1449.0,220.9179,221.0683,220.8709,221.0683,1449.0
2021-06-16 11:25:00,235.1,235.1,234.91,235.07,4128.0,221.0213,221.0213,220.8427,220.9931,4128.0
2021-06-16 11:30:00,235.0,235.16,234.96,235.13,2487.0,220.9273,221.0777,220.8897,221.0495,2487.0
2021-06-16 11:35:00,235.13,235.26,235.04,235.25,2992.0,221.0495,221.1718,220.9649,221.1624,2992.0
2021-06-16 11:40:00,235.28,235.64,235.27,235.27,4833.0,221.1906,221.529,221.1812,221.1812,4833.0
2021-06-16 11:45:00,235.39,235.52,235.32,235.41,2100.0,221.294,221.4162,221.2282,221.3128,2100.0
2021-06-16 11:50:00,235.43,235.43,235.34,235.35,2216.0,221.3316,221.3316,221.247,221.2564,2216.0
2021-06-16 11:55:00,235.31,235.49,235.31,235.48,709.0,221.2188,221.388,221.2188,221.3786,709.0
2021-06-16 12:00:00,235.44,235.56,235.43,235.43,1514.0,221.341,221.4538,221.3316,221.3316,1514.0
2021-06-16 12:05:00,235.35,235.38,235.21,235.21,1551.0,221.2564,221.2846,221.1247,221.1247,1551.0
2021-06-16 12:10:00,235.27,235.27,235.06,235.19,2665.0,221.1812,221.1812,220.9837,221.1059,2665.0
2021-06-16 12:15:00,235.16,235.16,234.99,235.0,1812.0,221.0777,221.0777,220.9179,220.9273,1812.0
2021-06-16 12:20:00,234.99,234.99,234.61,234.61,1757.0,220.9179,220.9179,220.5607,220.5607,1757.0
2021-06-16 12:25:00,234.52,234.56,234.34,234.56,1430.0,220.4761,220.5137,220.3068,220.5137,1430.0
2021-06-16 12:30:00,234.52,234.91,234.42,234.81,4223.0,220.4761,220.8427,220.3821,220.7487,4223.0
2021-06-16 12:35:00,234.74,234.74,234.35,234.35,876.0,220.6829,220.6829,220.3162,220.3162,876.0
2021-06-16 12:40:00,234.34,235.0,234.34,234.62,11046.0,220.3068,220.9273,220.3068,220.5701,11046.0
2021-06-16 12:45:00,234.56,234.67,234.4,234.67,2582.0,220.5137,220.6171,220.3633,220.6171,2582.0
2021-06-16 12:50:00,234.68,234.69,234.49,234.57,2697.0,220.6265,220.6359,220.4479,220.5231,2697.0
2021-06-16 12:55:00,234.53,234.69,234.53,234.63,2065.0,220.4855,220.6359,220.4855,220.5795,2065.0
2021-06-16 13:00:00,234.57,234.63,234.42,234.5,1799.0,220.5231,220.5795,220.3821,220.4573,1799.0
2021-06-16 13:05:00,234.5,234.67,234.43,234.62,1170.0,220.4573,220.6171,220.3915,220.5701,1170.0
2021-06-16 13:10:00,234.63,234.63,234.45,234.46,1235.0,220.5795,220.5795,220.4103,220.4197,1235.0
2021-06-16 13:15:00,234.43,234.43,234.31,234.31,1150.0,220.3915,220.3915,220.2786,220.2786,1150.0
2021-06-16 13:20:00,234.34,234.9,234.33,234.5,12305.0,220.3068,220.8333,220.2974,220.4573,12305.0
2021-06-16 13:25:00,234.42,234.53,234.42,234.44,1000.0,220.3821,220.4855,220.3821,220.4009,1000.0
2021-06-16 13:30:00,234.55,234.62,234.5,234.5,1726.0,220.5043,220.5701,220.4573,220.4573,1726.0
2021-06-16 13:35:00,234.44,234.44,234.26,234.43,3000.0,220.4009,220.4009,220.2316,220.3915,3000.0
2021-06-16 13:40:00,234.38,234.49,234.25,234.28,2328.0,220.3445,220.4479,220.2222,220.2504,2328.0
2021-06-16 13:45:00,234.29,234.33,234.19,234.21,1879.0,220.2598,220.2974,220.1658,220.1846,1879.0
2021-06-16 13:50:00,234.15,234.38,234.1,234.36,3248.0,220.1282,220.3445,220.0812,220.3257,3248.0
2021-06-16 13:55:00,234.32,234.38,234.21,234.3,2645.0,220.288,220.3445,220.1846,220.2692,2645.0
2021-06-16 14:00:00,234.21,234.21,232.71,233.0,11576.0,220.1846,220.1846,218.7745,219.0471,11576.0
2021-06-16 14:05:00,233.2,233.83,233.12,233.57,6067.0,219.2351,219.8274,219.1599,219.583,6067.0
2021-06-16 14:10:00,233.63,233.63,233.21,233.3,5114.0,219.6394,219.6394,219.2445,219.3291,5114.0
2021-06-16 14:15:00,233.22,233.37,232.97,233.16,7930.0,219.2539,219.3949,219.0189,219.1975,7930.0
2021-06-16 14:20:00,233.27,233.47,233.21,233.34,4993.0,219.3009,219.4889,219.2445,219.3667,4993.0
2021-06-16 14:25:00,233.34,233.56,233.32,233.45,3248.0,219.3667,219.5736,219.3479,219.4701,3248.0
2021-06-16 14:30:00,233.41,233.61,233.16,233.42,4831.0,219.4325,219.6206,219.1975,219.4419,4831.0
2021-06-16 14:35:00,233.36,233.74,233.22,233.69,8754.0,219.3855,219.7428,219.2539,219.6958,8754.0
2021-06-16 14:40:00,233.71,233.72,233.32,233.34,4622.0,219.7146,219.724,219.3479,219.3667,4622.0
2021-06-16 14:45:00,233.21,233.52,233.13,233.29,3087.0,219.2445,219.536,219.1693,219.3197,3087.0
2021-06-16 14:50:00,233.16,233.61,233.12,233.61,3298.0,219.1975,219.6206,219.1599,219.6206,3298.0
2021-06-16 14:55:00,233.58,233.95,233.56,233.94,1612.0,219.5924,219.9402,219.5736,219.9308,1612.0
2021-06-16 15:00:00,233.99,234.09,233.83,233.83,12781.0,219.9778,220.0718,219.8274,219.8274,12781.0
2021-06-16 15:05:00,233.94,233.96,233.79,233.82,3723.0,219.9308,219.9496,219.7898,219.818,3723.0
2021-06-16 15:10:00,233.74,234.28,233.74,234.11,6620.0,219.7428,220.2504,219.7428,220.0906,6620.0
2021-06-16 15:15:00,234.17,234.22,234.06,234.17,3507.0,220.147,220.194,220.0436,220.147,3507.0
2021-06-16 15:20:00,234.19,234.36,234.17,234.36,2854.0,220.1658,220.3257,220.147,220.3257,2854.0
2021-06-16 15:25:00,234.3,234.47,234.0,234.13,8224.0,220.2692,220.4291,219.9872,220.1094,8224.0
2021-06-16 15:30:00,234.08,234.09,233.84,233.89,5503.0,220.0624,220.0718,219.8368,219.8838,5503.0
2021-06-16 15:35:00,233.94,234.24,233.89,234.19,5028.0,219.9308,220.2128,219.8838,220.1658,5028.0
2021-06-16 15:40:00,234.26,234.43,234.01,234.01,6002.0,220.2316,220.3915,219.9966,219.9966,6002.0
2021-06-16 15:45:00,233.93,234.1,233.93,234.07,7024.0,219.9214,220.0812,219.9214,220.053,7024.0
2021-06-16 15:50:00,234.01,234.1,233.87,233.93,12597.0,219.9966,220.0812,219.865,219.9214,12597.0
2021-06-16 15:55:00,233.95,234.28,233.89,234.09,30323.0,219.9402,220.2504,219.8838,220.0718,30323.0
2021-06-17 09:30:00,233.51,233.51,232.64,233.41,14043.0,219.5266,219.5266,218.7087,219.4325,14043.0
2021-06-17 09:35:00,233.14,233.26,232.65,232.67,3831.0,219.1787,219.2915,218.7181,218.7369,3831.0
2021-06-17 09:40:00,232.52,232.71,231.91,232.12,5415.0,218.5958,218.7745,218.0224,218.2198,5415.0
2021-06-17 09:45:00,232.13,232.31,232.02,232.26,4149.0,218.2292,218.3984,218.1258,218.3514,4149.0
2021-06-17 09:50:00,232.23,232.49,232.16,232.45,1837.0,218.3232,218.5676,218.2574,218.53,1837.0
2021-06-17 09:55:00,232.54,232.83,232.23,232.8,11457.0,218.6146,218.8873,218.3232,218.8591,11457.0
2021-06-17 10:00:00,232.67,232.87,232.46,232.84,3116.0,218.7369,218.9249,218.5394,218.8967,3116.0
2021-06-17 10:05:00,232.86,232.86,232.23,232.36,3739.0,218.9155,218.9155,218.3232,218.4454,3739.0
2021-06-17 10:10:00,232.26,232.28,231.85,231.91,7661.0,218.3514,218.3702,217.966,218.0224,7661.0
2021-06-17 10:15:00,231.88,232.11,231.72,232.04,6850.0,217.9942,218.2104,217.8437,218.1446,6850.0
2021-06-17 10:20:00,231.96,232.14,231.93,232.08,2501.0,218.0694,218.2386,218.0412,218.1822,2501.0
2021-06-17 10:25:00,232.07,232.22,231.92,232.02,15536.0,218.1728,218.3138,218.0318,218.1258,15536.0
2021-06-17 10:30:00,232.08,232.15,231.68,231.83,17867.0,218.1822,218.248,217.8061,217.9472,17867.0
2021-06-17 10:35:00,231.86,232.27,231.76,231.92,13590.0,217.9754,218.3608,217.8813,218.0318,13590.0
2021-06-17 10:40:00,231.9,231.95,231.69,231.7,18996.0,218.013,218.06,217.8155,217.8249,18996.0
2021-06-17 10:45:00,231.73,231.99,231.64,231.73,14950.0,217.8531,218.0976,217.7685,217.8531,14950.0
2021-06-17 10:50:00,231.74,232.02,231.73,231.91,9462.0,217.8625,218.1258,217.8531,218.0224,9462.0
2021-06-17 10:55:00,231.95,232.07,231.79,231.83,3330.0,218.06,218.1728,217.9096,217.9472,3330.0
2021-06-17 11:00:00,231.84,231.85,231.47,231.6,12147.0,217.9566,217.966,217.6087,217.7309,12147.0
2021-06-17 11:05:00,231.66,231.82,231.41,231.54,8520.0,217.7873,217.9378,217.5523,217.6745,8520.0
2021-06-17 11:10:00,231.47,231.64,230.81,230.81,16873.0,217.6087,217.7685,216.9882,216.9882,16873.0
2021-06-17 11:15:00,230.87,231.01,230.73,231.01,14731.0,217.0446,217.1763,216.913,217.1763,14731.0
2021-06-17 11:20:00,231.01,231.24,231.01,231.09,3090.0,217.1763,217.3925,217.1763,217.2515,3090.0
2021-06-17 11:25:00,230.94,231.04,230.85,230.92,7379.0,217.1105,217.2045,217.0258,217.0917,7379.0
2021-06-17 11:30:00,230.91,231.03,230.55,230.69,10033.0,217.0822,217.1951,216.7438,216.8754,10033.0
2021-06-17 11:35:00,230.68,230.79,230.4,230.46,22607.0,216.866,216.9694,216.6028,216.6592,22607.0
2021-06-17 11:40:00,230.53,230.53,230.19,230.21,7091.0,216.725,216.725,216.4054,216.4242,7091.0
2021-06-17 11:45:00,230.25,230.48,230.15,230.41,10402.0,216.4618,216.678,216.3678,216.6122,10402.0
2021-06-17 11:50:00,230.47,230.47,230.2,230.2,2766.0,216.6686,216.6686,216.4148,216.4148,2766.0
2021-06-17 11:55:00,230.25,230.25,229.78,229.79,6367.0,216.4618,216.4618,216.0199,216.0293,6367.0
2021-06-17 12:00:00,229.89,230.01,229.89,229.9,2296.0,216.1233,216.2361,216.1233,216.1327,2296.0
2021-06-17 12:05:00,229.93,230.0,229.84,229.85,6078.0,216.1609,216.2267,216.0763,216.0857,6078.0
2021-06-17 12:10:00,229.85,230.4,229.85,230.08,9800.0,216.0857,216.6028,216.0857,216.302,9800.0
2021-06-17 12:15:00,230.09,230.41,229.97,230.04,9663.0,216.3114,216.6122,216.1985,216.2643,9663.0
2021-06-17 12:20:00,229.98,229.98,229.78,229.86,4155.0,216.2079,216.2079,216.0199,216.0951,4155.0
2021-06-17 12:25:00,229.91,230.24,229.91,229.98,2842.0,216.1421,216.4524,216.1421,216.2079,2842.0
2021-06-17 12:30:00,229.93,230.15,229.88,230.05,4527.0,216.1609,216.3678,216.1139,216.2737,4527.0
2021-06-17 12:35:00,230.08,230.37,230.05,230.12,2864.0,216.302,216.5746,216.2737,216.3396,2864.0
2021-06-17 12:40:00,230.19,230.21,230.0,230.09,2207.0,216.4054,216.4242,216.2267,216.3114,2207.0
2021-06-17 12:45:00,230.11,230.26,230.09,230.09,1819.0,216.3302,216.4712,216.3114,216.3114,1819.0
2021-06-17 12:50:00,230.14,230.6,230.12,230.6,1480.0,216.3584,216.7908,216.3396,216.7908,1480.0
2021-06-17 12:55:00,230.59,230.83,230.45,230.54,2452.0,216.7814,217.007,216.6498,216.7344,2452.0
2021-06-17 13:00:00,230.59,230.62,230.46,230.52,3528.0,216.7814,216.8096,216.6592,216.7156,3528.0
2021-06-17 13:05:00,230.5,230.69,230.5,230.5,3630.0,216.6968,216.8754,216.6968,216.6968,3630.0
2021-06-17 13:10:00,230.42,230.53,230.31,230.35,1439.0,216.6216,216.725,216.5182,216.5558,1439.0
2021-06-17 13:15:00,230.4,230.48,230.32,230.34,2451.0,216.6028,216.678,216.5276,216.5464,2451.0
2021-06-17 13:20:00,230.37,230.49,230.33,230.36,4742.0,216.5746,216.6874,216.537,216.5652,4742.0
2021-06-17 13:25:00,230.35,230.48,230.35,230.41,3551.0,216.5558,216.678,216.5558,216.6122,3551.0
2021-06-17 13:30:00,230.35,230.48,230.35,230.44,2507.0,216.5558,216.678,216.5558,216.6404,2507.0
2021-06-17 13:35:00,230.44,230.52,230.36,230.38,6646.0,216.6404,216.7156,216.5652,216.584,6646.0
2021-06-17 13:40:00,230.36,230.5,230.36,230.4,2855.0,216.5652,216.6968,216.5652,216.6028,2855.0
2021-06-17 13:45:00,230.34,230.43,230.25,230.26,2355.0,216.5464,216.631,216.4618,216.4712,2355.0
2021-06-17 13:50:00,230.3,230.35,230.25,230.26,2020.0,216.5088,216.5558,216.4618,216.4712,2020.0
2021-06-17 13:55:00,230.25,230.32,230.21,230.26,4660.0,216.4618,216.5276,216.4242,216.4712,4660.0
2021-06-17 14:00:00,230.22,230.29,230.14,230.27,5020.0,216.4336,216.4994,216.3584,216.4806,5020.0
2021-06-17 14:05:00,230.29,230.29,230.13,230.13,3316.0,216.4994,216.4994,216.349,216.349,3316.0
2021-06-17 14:10:00,230.12,230.28,230.07,230.19,3596.0,216.3396,216.49,216.2926,216.4054,3596.0
2021-06-17 14:15:00,230.23,230.28,230.07,230.07,2822.0,216.443,216.49,216.2926,216.2926,2822.0
2021-06-17 14:20:00,230.07,230.23,230.06,230.19,5133.0,216.2926,216.443,216.2832,216.4054,5133.0
2021-06-17 14:25:00,230.19,230.2,230.05,230.08,3071.0,216.4054,216.4148,216.2737,216.302,3071.0
2021-06-17 14:30:00,230.05,230.09,230.0,230.05,2536.0,216.2737,216.3114,216.2267,216.2737,2536.0
2021-06-17 14:35:00,230.04,230.06,229.9,229.94,7081.0,216.2643,216.2832,216.1327,216.1703,7081.0
2021-06-17 14:40:00,229.96,230.02,229.93,229.97,5249.0,216.1891,216.2455,216.1609,216.1985,5249.0
2021-06-17 14:45:00,229.99,229.99,229.9,229.91,3510.0,216.2173,216.2173,216.1327,216.1421,3510.0
2021-06-17 14:50:00,229.9,229.92,229.81,229.9,6458.0,216.1327,216.1515,216.0481,216.1327,6458.0
2021-06-17 14:55:00,229.91,229.92,229.54,229.55,6017.0,216.1421,216.1515,215.7943,215.8037,6017.0
2021-06-17 15:00:00,229.56,229.66,229.5,229.65,8647.0,215.8131,215.9071,215.7567,215.8977,8647.0
2021-06-17 15:05:00,229.64,229.72,229.5,229.54,5957.0,215.8883,215.9635,215.7567,215.7943,5957.0
2021-06-17 15:10:00,229.6,229.73,229.6,229.69,7338.0,215.8507,215.9729,215.8507,215.9353,7338.0
2021-06-17 15:15:00,229.69,229.82,229.52,229.75,11129.0,215.9353,216.0575,215.7755,215.9917,11129.0
2021-06-17 15:20:00,229.83,230.19,229.79,230.15,11800.0,216.0669,216.4054,216.0293,216.3678,11800.0
2021-06-17 15:25:00,230.15,230.29,230.05,230.19,7209.0,216.3678,216.4994,216.2737,216.4054,7209.0
2021-06-17 15:30:00,230.14,230.32,230.06,230.17,11640.0,216.3584,216.5276,216.2832,216.3866,11640.0
2021-06-17 15:35:00,230.26,230.58,230.22,230.57,15981.0,216.4712,216.772,216.4336,216.7626,15981.0
2021-06-17 15:40:00,230.58,230.84,230.53,230.77,11597.0,216.772,217.0164,216.725,216.9506,11597.0
2021-06-17 15:45:00,230.72,230.73,230.42,230.54,22406.0,216.9036,216.913,216.6216,216.7344,22406.0
2021-06-17 15:50:00,230.58,230.7,230.0,230.01,27103.0,216.772,216.8848,216.2267,216.2361,27103.0
2021-06-17 15:55:00,230.0,230.13,229.49,229.74,56702.0,216.2267,216.349,215.7473,215.9823,56702.0
2021-06-18 09:30:00,226.0,227.18,225.66,226.55,191495.0,212.4663,213.5756,212.1466,212.9833,191495.0
2021-06-18 09:35:00,226.32,226.42,225.87,226.31,11032.0,212.7671,212.8611,212.3441,212.7577,11032.0
2021-06-18 09:40:00,226.13,226.34,225.34,225.92,15505.0,212.5885,212.7859,211.8458,212.3911,15505.0
2021-06-18 09:45:00,225.99,226.06,224.81,224.86,20982.0,212.4569,212.5227,211.3475,211.3945,20982.0
2021-06-18 09:50:00,224.97,225.21,224.66,224.93,21007.0,211.498,211.7236,211.2065,211.4604,21007.0
2021-06-18 09:55:00,224.94,225.15,224.7,224.8,10415.0,211.4698,211.6672,211.2441,211.3381,10415.0
2021-06-18 10:00:00,224.86,224.9,224.01,224.13,15546.0,211.3945,211.4322,210.5954,210.7083,15546.0
2021-06-18 10:05:00,224.19,225.23,224.19,225.11,22814.0,210.7647,211.7424,210.7647,211.6296,22814.0
2021-06-18 10:10:00,225.06,225.1,224.92,224.94,12347.0,211.5826,211.6202,211.451,211.4698,12347.0
2021-06-18 10:15:00,224.9,224.92,224.5,224.68,15040.0,211.4322,211.451,211.0561,211.2253,15040.0
2021-06-18 10:20:00,224.71,224.72,224.35,224.53,10082.0,211.2535,211.2629,210.9151,211.0843,10082.0
2021-06-18 10:25:00,224.53,224.62,224.16,224.61,18547.0,211.0843,211.1689,210.7365,211.1595,18547.0
2021-06-18 10:30:00,224.59,224.76,224.34,224.69,9101.0,211.1407,211.3005,210.9057,211.2347,9101.0
2021-06-18 10:35:00,224.76,224.98,224.62,224.97,7926.0,211.3005,211.5074,211.1689,211.498,7926.0
2021-06-18 10:40:00,224.96,225.14,224.93,225.01,20357.0,211.4886,211.6578,211.4604,211.5356,20357.0
2021-06-18 10:45:00,225.09,225.09,224.85,224.94,9046.0,211.6108,211.6108,211.3851,211.4698,9046.0
2021-06-18 10:50:00,224.92,225.19,224.92,225.06,5273.0,211.451,211.7048,211.451,211.5826,5273.0
2021-06-18 10:55:00,225.1,225.1,224.89,224.96,6997.0,211.6202,211.6202,211.4227,211.4886,6997.0
2021-06-18 11:00:00,224.9,225.05,224.78,225.03,6698.0,211.4322,211.5732,211.3193,211.5544,6698.0
2021-06-18 11:05:00,225.07,225.16,224.89,224.92,5433.0,211.592,211.6766,211.4227,211.451,5433.0
2021-06-18 11:10:00,224.94,224.98,224.58,224.65,68108.0,211.4698,211.5074,211.1313,211.1971,68108.0
2021-06-18 11:15:00,224.61,224.89,224.57,224.8,6493.0,211.1595,211.4227,211.1219,211.3381,6493.0
2021-06-18 11:20:00,224.78,225.12,224.72,225.07,6432.0,211.3193,211.639,211.2629,211.592,6432.0
2021-06-18 11:25:00,225.09,225.1,224.58,224.59,3814.0,211.6108,211.6202,211.1313,211.1407,3814.0
2021-06-18 11:30:00,224.65,224.96,224.61,224.87,10416.0,211.1971,211.4886,211.1595,211.4039,10416.0
2021-06-18 11:35:00,224.88,225.31,224.86,225.2,18524.0,211.4133,211.8176,211.3945,211.7142,18524.0
2021-06-18 11:40:00,225.07,225.11,224.97,225.04,3148.0,211.592,211.6296,211.498,211.5638,3148.0
2021-06-18 11:45:00,225.0,225.18,224.88,224.96,6988.0,211.5262,211.6954,211.4133,211.4886,6988.0
2021-06-18 11:50:00,224.96,224.99,224.82,224.84,3322.0,211.4886,211.5168,211.3569,211.3757,3322.0
2021-06-18 11:55:00,224.86,224.88,224.72,224.72,4240.0,211.3945,211.4133,211.2629,211.2629,4240.0
2021-06-18 12:00:00,224.75,224.76,224.65,224.72,2903.0,211.2911,211.3005,211.1971,211.2629,2903.0
2021-06-18 12:05:00,224.78,224.94,224.77,224.92,5161.0,211.3193,211.4698,211.3099,211.451,5161.0
2021-06-18 12:10:00,224.86,224.95,224.83,224.84,3291.0,211.3945,211.4792,211.3663,211.3757,3291.0
2021-06-18 12:15:00,224.84,224.84,224.33,224.34,6333.0,211.3757,211.3757,210.8963,210.9057,6333.0
2021-06-18 12:20:00,224.36,224.48,224.27,224.27,5812.0,210.9245,211.0373,210.8399,210.8399,5812.0
2021-06-18 12:25:00,224.25,224.28,224.17,224.28,2314.0,210.8211,210.8493,210.7459,210.8493,2314.0
2021-06-18 12:30:00,224.22,224.22,224.0,224.0,6112.0,210.7929,210.7929,210.586,210.586,6112.0
2021-06-18 12:35:00,224.06,224.06,223.76,223.8,5821.0,210.6425,210.6425,210.3604,210.398,5821.0
2021-06-18 12:40:00,223.81,223.82,223.64,223.64,3559.0,210.4074,210.4168,210.2476,210.2476,3559.0
2021-06-18 12:45:00,223.63,223.7,223.44,223.63,5315.0,210.2382,210.304,210.0596,210.2382,5315.0
2021-06-18 12:50:00,223.63,223.93,223.63,223.9,4076.0,210.2382,210.5202,210.2382,210.492,4076.0
2021-06-18 12:55:00,223.83,223.9,223.68,223.77,6282.0,210.4262,210.492,210.2852,210.3698,6282.0
2021-06-18 13:00:00,223.71,223.71,223.55,223.63,6015.0,210.3134,210.3134,210.163,210.2382,6015.0
2021-06-18 13:05:00,223.65,223.96,223.63,223.74,6573.0,210.257,210.5484,210.2382,210.3416,6573.0
2021-06-18 13:10:00,223.73,223.81,223.6,223.67,1509.0,210.3322,210.4074,210.21,210.2758,1509.0
2021-06-18 13:15:00,223.66,223.72,223.62,223.67,4455.0,210.2664,210.3228,210.2288,210.2758,4455.0
2021-06-18 13:20:00,223.66,223.78,223.59,223.67,6115.0,210.2664,210.3792,210.2006,210.2758,6115.0
2021-06-18 13:25:00,223.69,223.76,223.57,223.69,7953.0,210.2946,210.3604,210.1818,210.2946,7953.0
2021-06-18 13:30:00,223.69,223.81,223.68,223.74,3536.0,210.2946,210.4074,210.2852,210.3416,3536.0
2021-06-18 13:35:00,223.76,223.89,223.67,223.68,12967.0,210.3604,210.4826,210.2758,210.2852,12967.0
2021-06-18 13:40:00,223.68,223.79,223.6,223.6,9952.0,210.2852,210.3886,210.21,210.21,9952.0
2021-06-18 13:45:00,223.57,223.57,223.05,223.12,7287.0,210.1818,210.1818,209.6929,209.7587,7287.0
2021-06-18 13:50:00,223.12,223.25,223.07,223.19,5795.0,209.7587,209.881,209.7117,209.8246,5795.0
2021-06-18 13:55:00,223.24,223.24,223.07,223.11,9245.0,209.8716,209.8716,209.7117,209.7493,9245.0
2021-06-18 14:00:00,223.16,223.6,223.15,223.33,9547.0,209.7963,210.21,209.7869,209.9562,9547.0
2021-06-18 14:05:00,223.3,223.43,223.18,223.27,6297.0,209.928,210.0502,209.8152,209.8998,6297.0
2021-06-18 14:10:00,223.22,223.44,223.16,223.44,5614.0,209.8528,210.0596,209.7963,210.0596,5614.0
2021-06-18 14:15:00,223.4,223.49,223.23,223.26,9403.0,210.022,210.1066,209.8622,209.8904,9403.0
2021-06-18 14:20:00,223.28,223.41,223.16,223.23,3281.0,209.9092,210.0314,209.7963,209.8622,3281.0
2021-06-18 14:25:00,223.19,223.58,223.15,223.45,9338.0,209.8246,210.1912,209.7869,210.069,9338.0
2021-06-18 14:30:00,223.47,223.59,223.44,223.51,6875.0,210.0878,210.2006,210.0596,210.1254,6875.0
2021-06-18 14:35:00,223.5,223.57,223.45,223.54,12572.0,210.116,210.1818,210.069,210.1536,12572.0
2021-06-18 14:40:00,223.58,223.8,223.43,223.45,8413.0,210.1912,210.398,210.0502,210.069,8413.0
2021-06-18 14:45:00,223.52,223.57,223.33,223.35,6236.0,210.1348,210.1818,209.9562,209.975,6236.0
2021-06-18 14:50:00,223.27,223.35,223.08,223.09,11235.0,209.8998,209.975,209.7211,209.7305,11235.0
2021-06-18 14:55:00,223.07,223.11,222.72,223.0,17562.0,209.7117,209.7493,209.3827,209.6459,17562.0
2021-06-18 15:00:00,222.98,223.24,222.81,222.96,4062.0,209.6271,209.8716,209.4673,209.6083,4062.0
2021-06-18 15:05:00,222.89,222.89,222.66,222.72,8867.0,209.5425,209.5425,209.3263,209.3827,8867.0
2021-06-18 15:10:00,222.7,222.77,222.6,222.64,3318.0,209.3639,209.4297,209.2699,209.3075,3318.0
2021-06-18 15:15:00,222.59,222.59,222.19,222.37,10628.0,209.2605,209.2605,208.8844,209.0537,10628.0
2021-06-18 15:20:00,222.31,222.53,222.31,222.33,4367.0,208.9972,209.2041,208.9972,209.0161,4367.0
2021-06-18 15:25:00,222.33,222.69,222.32,222.48,15443.0,209.0161,209.3545,209.0067,209.1571,15443.0
2021-06-18 15:30:00,222.46,222.63,222.13,222.22,14079.0,209.1383,209.2981,208.828,208.9126,14079.0
2021-06-18 15:35:00,222.25,222.56,222.04,222.51,13131.0,208.9408,209.2323,208.7434,209.1853,13131.0
2021-06-18 15:40:00,222.38,222.52,222.3,222.33,12203.0,209.0631,209.1947,208.9878,209.0161,12203.0
2021-06-18 15:45:00,222.35,222.4,221.89,221.9,24595.0,209.0349,209.0819,208.6024,208.6118,24595.0
2021-06-18 15:50:00,222.02,222.22,221.77,221.91,22905.0,208.7246,208.9126,208.4896,208.6212,22905.0
2021-06-18 15:55:00,221.85,221.9,220.95,220.97,102888.0,208.5648,208.6118,207.7187,207.7375,102888.0
2021-06-21 09:30:00,221.95,222.43,220.97,221.36,25083.0,208.6588,209.1101,207.7375,208.1041,25083.0
2021-06-21 09:35:00,221.16,222.95,221.11,222.81,55880.0,207.9161,209.5989,207.8691,209.4673,55880.0
2021-06-21 09:40:00,222.64,223.59,222.41,223.15,32806.0,209.3075,210.2006,209.0913,209.7869,32806.0
2021-06-21 09:45:00,223.05,223.25,222.77,223.12,8628.0,209.6929,209.881,209.4297,209.7587,8628.0
2021-06-21 09:50:00,223.11,223.16,222.84,222.96,13588.0,209.7493,209.7963,209.4955,209.6083,13588.0
2021-06-21 09:55:00,223.03,223.48,222.95,223.23,8009.0,209.6741,210.0972,209.5989,209.8622,8009.0
2021-06-21 10:00:00,223.22,223.47,223.08,223.38,11736.0,209.8528,210.0878,209.7211,210.0032,11736.0
2021-06-21 10:05:00,223.48,224.14,223.47,224.13,15328.0,210.0972,210.7177,210.0878,210.7083,15328.0
2021-06-21 10:10:00,224.14,224.66,224.06,224.38,25732.0,210.7177,211.2065,210.6425,210.9433,25732.0
2021-06-21 10:15:00,224.36,224.87,224.36,224.56,9953.0,210.9245,211.4039,210.9245,211.1125,9953.0
2021-06-21 10:20:00,224.53,224.62,223.97,223.98,3608.0,211.0843,211.1689,210.5578,210.5672,3608.0
2021-06-21 10:25:00,224.03,224.23,223.89,224.14,3216.0,210.6142,210.8023,210.4826,210.7177,3216.0
2021-06-21 10:30:00,224.19,224.23,223.89,223.89,9708.0,210.7647,210.8023,210.4826,210.4826,9708.0
2021-06-21 10:35:00,223.91,224.05,223.79,223.94,6481.0,210.5014,210.6331,210.3886,210.5296,6481.0
2021-06-21 10:40:00,223.96,224.08,223.81,224.01,10070.0,210.5484,210.6613,210.4074,210.5954,10070.0
2021-06-21 10:45:00,224.06,224.3,224.05,224.08,12484.0,210.6425,210.8681,210.6331,210.6613,12484.0
2021-06-21 10:50:00,224.08,224.22,224.04,224.06,10094.0,210.6613,210.7929,210.6237,210.6425,10094.0
2021-06-21 10:55:00,224.08,224.25,223.99,224.22,5294.0,210.6613,210.8211,210.5766,210.7929,5294.0
2021-06-21 11:00:00,224.25,224.25,224.02,224.11,7470.0,210.8211,210.8211,210.6048,210.6895,7470.0
2021-06-21 11:05:00,224.11,224.28,223.75,223.75,3436.0,210.6895,210.8493,210.351,210.351,3436.0
2021-06-21 11:10:00,223.77,223.89,223.58,223.69,5062.0,210.3698,210.4826,210.1912,210.2946,5062.0
2021-06-21 11:15:00,223.74,224.01,223.73,223.92,4293.0,210.3416,210.5954,210.3322,210.5108,4293.0
2021-06-21 11:20:00,223.97,224.28,223.97,224.15,2596.0,210.5578,210.8493,210.5578,210.7271,2596.0
2021-06-21 11:25:00,224.24,224.45,224.21,224.26,5151.0,210.8117,211.0091,210.7835,210.8305,5151.0
2021-06-21 11:30:00,224.21,224.64,224.19,224.57,7200.0,210.7835,211.1877,210.7647,211.1219,7200.0
2021-06-21 11:35:00,224.55,224.69,224.47,224.69,5116.0,211.1031,211.2347,211.0279,211.2347,5116.0
2021-06-21 11:40:00,224.61,224.61,224.29,224.42,4703.0,211.1595,211.1595,210.8587,210.9809,4703.0
2021-06-21 11:45:00,224.53,224.54,224.23,224.27,1788.0,211.0843,211.0937,210.8023,210.8399,1788.0
2021-06-21 11:50:00,224.32,224.39,224.25,224.35,3640.0,210.8869,210.9527,210.8211,210.9151,3640.0
2021-06-21 11:55:00,224.33,224.33,224.2,224.23,5473.0,210.8963,210.8963,210.7741,210.8023,5473.0
2021-06-21 12:00:00,224.24,224.31,224.12,224.2,6389.0,210.8117,210.8775,210.6989,210.7741,6389.0
2021-06-21 12:05:00,224.11,224.16,223.97,223.97,1915.0,210.6895,210.7365,210.5578,210.5578,1915.0
2021-06-21 12:10:00,224.0,224.05,223.83,223.86,5030.0,210.586,210.6331,210.4262,210.4544,5030.0
2021-06-21 12:15:00,223.85,223.91,223.8,223.8,3915.0,210.445,210.5014,210.398,210.398,3915.0
2021-06-21 12:20:00,223.84,223.94,223.83,223.84,6093.0,210.4356,210.5296,210.4262,210.4356,6093.0
2021-06-21 12:25:00,223.9,224.01,223.79,223.83,2089.0,210.492,210.5954,210.3886,210.4262,2089.0
2021-06-21 12:30:00,223.86,224.12,223.79,224.12,4364.0,210.4544,210.6989,210.3886,210.6989,4364.0
2021-06-21 12:35:00,224.18,224.18,223.93,223.95,2431.0,210.7553,210.7553,210.5202,210.539,2431.0
2021-06-21 12:40:00,223.95,224.0,223.78,223.79,3252.0,210.539,210.586,210.3792,210.3886,3252.0
2021-06-21 12:45:00,223.75,223.84,223.6,223.63,5529.0,210.351,210.4356,210.21,210.2382,5529.0
2021-06-21 12:50:00,223.67,223.78,223.65,223.76,3953.0,210.2758,210.3792,210.257,210.3604,3953.0
2021-06-21 12:55:00,223.75,223.8,223.74,223.76,3477.0,210.351,210.398,210.3416,210.3604,3477.0
2021-06-21 13:00:00,223.81,224.0,223.75,223.95,5331.0,210.4074,210.586,210.351,210.539,5331.0
2021-06-21 13:05:00,223.95,223.96,223.85,223.9,7448.0,210.539,210.5484,210.445,210.492,7448.0
2021-06-21 13:10:00,223.9,224.05,223.86,224.01,16364.0,210.492,210.6331,210.4544,210.5954,16364.0
2021-06-21 13:15:00,224.0,224.88,223.99,224.88,25073.0,210.586,211.4133,210.5766,211.4133,25073.0
2021-06-21 13:20:00,224.89,225.05,224.84,224.87,5888.0,211.4227,211.5732,211.3757,211.4039,5888.0
2021-06-21 13:25:00,224.91,225.69,224.85,225.35,40168.0,211.4416,212.1748,211.3851,211.8552,40168.0
2021-06-21 13:30:00,225.5,225.54,225.23,225.25,7332.0,211.9962,212.0338,211.7424,211.7612,7332.0
2021-06-21 13:35:00,225.25,225.31,224.98,224.99,6268.0,211.7612,211.8176,211.5074,211.5168,6268.0
2021-06-21 13:40:00,225.06,225.34,224.91,225.15,9045.0,211.5826,211.8458,211.4416,211.6672,9045.0
2021-06-21 13:45:00,225.2,225.21,224.97,225.03,10912.0,211.7142,211.7236,211.498,211.5544,10912.0
2021-06-21 13:50:00,225.0,225.36,224.99,225.36,1983.0,211.5262,211.8646,211.5168,211.8646,1983.0
2021-06-21 13:55:00,225.36,225.51,225.27,225.47,1319.0,211.8646,212.0056,211.78,211.968,1319.0
2021-06-21 14:00:00,225.45,225.61,225.26,225.26,2100.0,211.9492,212.0996,211.7706,211.7706,2100.0
2021-06-21 14:05:00,225.35,225.62,225.35,225.57,1209.0,211.8552,212.109,211.8552,212.062,1209.0
2021-06-21 14:10:00,225.57,225.72,225.56,225.71,1149.0,212.062,212.203,212.0526,212.1936,1149.0
2021-06-21 14:15:00,225.71,225.99,225.67,225.86,2610.0,212.1936,212.4569,212.156,212.3347,2610.0
2021-06-21 14:20:00,225.86,225.91,225.69,225.69,2301.0,212.3347,212.3817,212.1748,212.1748,2301.0
2021-06-21 14:25:00,225.67,225.91,225.67,225.91,1770.0,212.156,212.3817,212.156,212.3817,1770.0
2021-06-21 14:30:00,225.84,226.04,225.81,226.04,7508.0,212.3159,212.5039,212.2877,212.5039,7508.0
2021-06-21 14:35:00,226.05,226.17,226.05,226.11,2929.0,212.5133,212.6261,212.5133,212.5697,2929.0
2021-06-21 14:40:00,226.15,226.3,226.12,226.3,2229.0,212.6073,212.7483,212.5791,212.7483,2229.0
2021-06-21 14:45:00,226.27,226.4,226.21,226.34,3288.0,212.7201,212.8423,212.6637,212.7859,3288.0
2021-06-21 14:50:00,226.3,226.3,226.15,226.15,1690.0,212.7483,212.7483,212.6073,212.6073,1690.0
2021-06-21 14:55:00,226.23,226.41,226.23,226.32,2955.0,212.6825,212.8517,212.6825,212.7671,2955.0
2021-06-21 15:00:00,226.29,226.33,225.87,225.94,5816.0,212.7389,212.7765,212.3441,212.4099,5816.0
2021-06-21 15:05:00,225.95,226.06,225.89,226.01,3862.0,212.4193,212.5227,212.3629,212.4757,3862.0
2021-06-21 15:10:00,226.01,226.01,225.73,225.73,2163.0,212.4757,212.4757,212.2124,212.2124,2163.0
2021-06-21 15:15:00,225.84,225.84,225.65,225.77,3468.0,212.3159,212.3159,212.1372,212.2501,3468.0
2021-06-21 15:20:00,225.72,225.77,225.62,225.65,4309.0,212.203,212.2501,212.109,212.1372,4309.0
2021-06-21 15:25:00,225.68,225.68,225.45,225.54,6557.0,212.1654,212.1654,211.9492,212.0338,6557.0
2021-06-21 15:30:00,225.56,225.69,225.49,225.5,8393.0,212.0526,212.1748,211.9868,211.9962,8393.0
2021-06-21 15:35:00,225.53,225.78,225.47,225.63,8061.0,212.0244,212.2595,211.968,212.1184,8061.0
2021-06-21 15:40:00,225.63,225.63,225.31,225.39,7286.0,212.1184,212.1184,211.8176,211.8928,7286.0
2021-06-21 15:45:00,225.42,225.78,225.19,225.78,19243.0,211.921,212.2595,211.7048,212.2595,19243.0
2021-06-21 15:50:00,225.79,226.07,225.43,226.04,16824.0,212.2689,212.5321,211.9304,212.5039,16824.0
2021-06-21 15:55:00,226.0,226.18,225.85,225.88,41965.0,212.4663,212.6355,212.3253,212.3535,41965.0
2021-06-22 09:30:00,226.03,226.72,225.35,226.72,9213.0,212.4945,213.1432,211.8552,213.1432,9213.0
2021-06-22 09:35:00,226.73,226.73,225.17,225.5,10471.0,213.1526,213.1526,211.686,211.9962,10471.0
2021-06-22 09:40:00,225.35,226.04,225.34,225.8,5133.0,211.8552,212.5039,211.8458,212.2783,5133.0
2021-06-22 09:45:00,225.75,225.93,225.36,225.93,5829.0,212.2312,212.4005,211.8646,212.4005,5829.0
2021-06-22 09:50:00,225.74,225.74,225.29,225.36,4400.0,212.2218,212.2218,211.7988,211.8646,4400.0
2021-06-22 09:55:00,225.46,225.95,225.16,225.95,3846.0,211.9586,212.4193,211.6766,212.4193,3846.0
2021-06-22 10:00:00,225.95,226.03,225.52,225.75,3609.0,212.4193,212.4945,212.015,212.2312,3609.0
2021-06-22 10:05:00,225.75,226.01,225.0,225.4,18122.0,212.2312,212.4757,211.5262,211.9022,18122.0
2021-06-22 10:10:00,225.25,225.5,225.0,225.48,7401.0,211.7612,211.9962,211.5262,211.9774,7401.0
2021-06-22 10:15:00,225.47,225.77,225.46,225.77,3734.0,211.968,212.2501,211.9586,212.2501,3734.0
2021-06-22 10:20:00,225.78,225.79,225.56,225.66,2547.0,212.2595,212.2689,212.0526,212.1466,2547.0
2021-06-22 10:25:00,225.66,226.31,225.63,226.27,10803.0,212.1466,212.7577,212.1184,212.7201,10803.0
2021-06-22 10:30:00,226.24,226.24,225.67,225.7,2072.0,212.6919,212.6919,212.156,212.1842,2072.0
2021-06-22 10:35:00,225.76,225.78,225.46,225.5,6173.0,212.2407,212.2595,211.9586,211.9962,6173.0
2021-06-22 10:40:00,225.51,225.99,225.44,225.87,7170.0,212.0056,212.4569,211.9398,212.3441,7170.0
2021-06-22 10:45:00,225.89,225.93,225.52,225.57,5087.0,212.3629,212.4005,212.015,212.062,5087.0
2021-06-22 10:50:00,225.62,225.86,225.58,225.8,4604.0,212.109,212.3347,212.0714,212.2783,4604.0
2021-06-22 10:55:00,225.77,226.01,225.76,225.9,3237.0,212.2501,212.4757,212.2407,212.3723,3237.0
2021-06-22 11:00:00,225.8,225.99,225.63,225.99,1999.0,212.2783,212.4569,212.1184,212.4569,1999.0
2021-06-22 11:05:00,225.99,226.11,225.98,226.11,2661.0,212.4569,212.5697,212.4475,212.5697,2661.0
2021-06-22 11:10:00,226.25,226.37,226.1,226.28,4176.0,212.7013,212.8141,212.5603,212.7295,4176.0
2021-06-22 11:15:00,226.46,226.47,226.29,226.44,3523.0,212.8987,212.9081,212.7389,212.8799,3523.0
2021-06-22 11:20:00,226.41,226.41,226.2,226.21,6789.0,212.8517,212.8517,212.6543,212.6637,6789.0
2021-06-22 11:25:00,226.26,226.34,226.0,226.0,2753.0,212.7107,212.7859,212.4663,212.4663,2753.0
2021-06-22 11:30:00,225.88,226.3,225.87,226.22,2539.0,212.3535,212.7483,212.3441,212.6731,2539.0
2021-06-22 11:35:00,226.22,226.23,226.09,226.21,2348.0,212.6731,212.6825,212.5509,212.6637,2348.0
2021-06-22 11:40:00,226.28,226.33,226.13,226.13,5793.0,212.7295,212.7765,212.5885,212.5885,5793.0
2021-06-22 11:45:00,226.11,226.25,225.89,226.13,2781.0,212.5697,212.7013,212.3629,212.5885,2781.0
2021-06-22 11:50:00,226.16,226.28,226.05,226.26,3194.0,212.6167,212.7295,212.5133,212.7107,3194.0
2021-06-22 11:55:00,226.23,226.3,226.2,226.23,2284.0,212.6825,212.7483,212.6543,212.6825,2284.0
2021-06-22 12:00:00,226.27,226.43,226.27,226.27,3467.0,212.7201,212.8705,212.7201,212.7201,3467.0
2021-06-22 12:05:00,226.29,226.43,226.27,226.39,2272.0,212.7389,212.8705,212.7201,212.8329,2272.0
2021-06-22 12:10:00,226.42,226.45,226.32,226.32,1200.0,212.8611,212.8893,212.7671,212.7671,1200.0
2021-06-22 12:15:00,226.25,226.32,226.19,226.2,3279.0,212.7013,212.7671,212.6449,212.6543,3279.0
2021-06-22 12:20:00,226.2,226.2,226.08,226.12,1226.0,212.6543,212.6543,212.5415,212.5791,1226.0
2021-06-22 12:25:00,226.11,226.11,225.97,226.02,2177.0,212.5697,212.5697,212.4381,212.4851,2177.0
2021-06-22 12:30:00,225.97,225.98,225.79,225.81,2229.0,212.4381,212.4475,212.2689,212.2877,2229.0
2021-06-22 12:35:00,225.83,225.94,225.82,225.82,3139.0,212.3065,212.4099,212.2971,212.2971,3139.0
2021-06-22 12:40:00,225.82,225.91,225.8,225.87,1817.0,212.2971,212.3817,212.2783,212.3441,1817.0
2021-06-22 12:45:00,225.9,226.05,225.81,225.98,5848.0,212.3723,212.5133,212.2877,212.4475,5848.0
2021-06-22 12:50:00,225.96,225.96,225.79,225.83,1520.0,212.4287,212.4287,212.2689,212.3065,1520.0
2021-06-22 12:55:00,225.75,225.76,225.65,225.71,2062.0,212.2312,212.2407,212.1372,212.1936,2062.0
2021-06-22 13:00:00,225.72,225.82,225.69,225.77,2531.0,212.203,212.2971,212.1748,212.2501,2531.0
2021-06-22 13:05:00,225.75,225.82,225.73,225.78,4156.0,212.2312,212.2971,212.2124,212.2595,4156.0
2021-06-22 13:10:00,225.74,225.77,225.61,225.65,4583.0,212.2218,212.2501,212.0996,212.1372,4583.0
2021-06-22 13:15:00,225.69,225.69,225.5,225.5,2782.0,212.1748,212.1748,211.9962,211.9962,2782.0
2021-06-22 13:20:00,225.42,225.46,225.33,225.43,1701.0,211.921,211.9586,211.8364,211.9304,1701.0
2021-06-22 13:25:00,225.43,225.59,225.35,225.58,2859.0,211.9304,212.0808,211.8552,212.0714,2859.0
2021-06-22 13:30:00,225.62,225.7,225.56,225.56,2303.0,212.109,212.1842,212.0526,212.0526,2303.0
2021-06-22 13:35:00,225.57,225.77,225.56,225.7,2250.0,212.062,212.2501,212.0526,212.1842,2250.0
2021-06-22 13:40:00,225.7,225.73,225.64,225.64,1977.0,212.1842,212.2124,212.1278,212.1278,1977.0
2021-06-22 13:45:00,225.63,225.66,225.44,225.59,3677.0,212.1184,212.1466,211.9398,212.0808,3677.0
2021-06-22 13:50:00,225.59,225.64,225.52,225.64,3174.0,212.0808,212.1278,212.015,212.1278,3174.0
2021-06-22 13:55:00,225.66,225.68,225.62,225.66,1700.0,212.1466,212.1654,212.109,212.1466,1700.0
2021-06-22 14:00:00,225.59,225.59,225.35,225.38,5460.0,212.0808,212.0808,211.8552,211.8834,5460.0
2021-06-22 14:05:00,225.37,225.43,225.09,225.3,4228.0,211.874,211.9304,211.6108,211.8082,4228.0
2021-06-22 14:10:00,225.28,225.5,225.23,225.5,2300.0,211.7894,211.9962,211.7424,211.9962,2300.0
2021-06-22 14:15:00,225.57,225.68,225.48,225.48,3867.0,212.062,212.1654,211.9774,211.9774,3867.0
2021-06-22 14:20:00,225.45,225.66,225.41,225.66,8505.0,211.9492,212.1466,211.9116,212.1466,8505.0
2021-06-22 14:25:00,225.61,225.64,225.32,225.42,15216.0,212.0996,212.1278,211.827,211.921,15216.0
2021-06-22 14:30:00,225.45,225.62,225.38,225.62,5149.0,211.9492,212.109,211.8834,212.109,5149.0
2021-06-22 14:35:00,225.62,225.62,225.37,225.48,10533.0,212.109,212.109,211.874,211.9774,10533.0
2021-06-22 14:40:00,225.48,225.49,225.3,225.3,7488.0,211.9774,211.9868,211.8082,211.8082,7488.0
2021-06-22 14:45:00,225.35,225.46,225.33,225.45,3209.0,211.8552,211.9586,211.8364,211.9492,3209.0
2021-06-22 14:50:00,225.41,225.45,225.35,225.38,2781.0,211.9116,211.9492,211.8552,211.8834,2781.0
2021-06-22 14:55:00,225.42,225.45,225.3,225.32,2361.0,211.921,211.9492,211.8082,211.827,2361.0
2021-06-22 15:00:00,225.32,225.45,225.13,225.2,4404.0,211.827,211.9492,211.6484,211.7142,4404.0
2021-06-22 15:05:00,225.22,225.55,224.9,225.55,23389.0,211.733,212.0432,211.4322,212.0432,23389.0
2021-06-22 15:10:00,225.69,225.73,225.37,225.5,13760.0,212.1748,212.2124,211.874,211.9962,13760.0
2021-06-22 15:15:00,225.5,225.5,225.28,225.46,4713.0,211.9962,211.9962,211.7894,211.9586,4713.0
2021-06-22 15:20:00,225.4,225.5,225.37,225.39,6050.0,211.9022,211.9962,211.874,211.8928,6050.0
2021-06-22 15:25:00,225.46,225.5,225.32,225.32,10626.0,211.9586,211.9962,211.827,211.827,10626.0
2021-06-22 15:30:00,225.36,225.43,225.24,225.31,9562.0,211.8646,211.9304,211.7518,211.8176,9562.0
2021-06-22 15:35:00,225.3,225.4,224.92,224.94,11940.0,211.8082,211.9022,211.451,211.4698,11940.0
2021-06-22 15:40:00,224.94,225.19,224.73,224.95,33766.0,211.4698,211.7048,211.2723,211.4792,33766.0
2021-06-22 15:45:00,224.95,225.06,224.76,224.99,23942.0,211.4792,211.5826,211.3005,211.5168,23942.0
2021-06-22 15:50:00,224.96,225.0,224.62,225.0,30292.0,211.4886,211.5262,211.1689,211.5262,30292.0
2021-06-22 15:55:00,224.98,225.0,224.59,224.7,42179.0,211.5074,211.5262,211.1407,211.2441,42179.0
2021-06-23 09:30:00,223.59,224.55,223.33,223.33,18481.0,210.2006,211.1031,209.9562,209.9562,18481.0
2021-06-23 09:35:00,223.2,223.3,222.68,222.97,11496.0,209.834,209.928,209.3451,209.6177,11496.0
2021-06-23 09:40:00,222.96,223.05,222.55,222.74,7149.0,209.6083,209.6929,209.2229,209.4015,7149.0
2021-06-23 09:45:00,222.74,223.03,222.6,223.01,5882.0,209.4015,209.6741,209.2699,209.6553,5882.0
2021-06-23 09:50:00,223.0,223.0,222.0,222.24,9913.0,209.6459,209.6459,208.7058,208.9314,9913.0
2021-06-23 09:55:00,222.34,222.56,222.31,222.4,4380.0,209.0255,209.2323,208.9972,209.0819,4380.0
2021-06-23 10:00:00,222.55,222.55,222.0,222.45,16584.0,209.2229,209.2229,208.7058,209.1289,16584.0
2021-06-23 10:05:00,222.48,223.15,222.47,223.09,12531.0,209.1571,209.7869,209.1477,209.7305,12531.0
2021-06-23 10:10:00,223.07,223.07,222.72,222.84,8481.0,209.7117,209.7117,209.3827,209.4955,8481.0
2021-06-23 10:15:00,222.88,222.98,222.81,222.88,7905.0,209.5331,209.6271,209.4673,209.5331,7905.0
2021-06-23 10:20:00,222.8,222.88,222.73,222.84,6878.0,209.4579,209.5331,209.3921,209.4955,6878.0
2021-06-23 10:25:00,222.78,223.19,222.74,222.96,9029.0,209.4391,209.8246,209.4015,209.6083,9029.0
2021-06-23 10:30:00,223.0,223.12,222.9,222.97,10710.0,209.6459,209.7587,209.5519,209.6177,10710.0
2021-06-23 10:35:00,223.0,223.43,222.98,223.42,2653.0,209.6459,210.0502,209.6271,210.0408,2653.0
2021-06-23 10:40:00,223.41,223.51,223.28,223.4,4119.0,210.0314,210.1254,209.9092,210.022,4119.0
2021-06-23 10:45:00,223.42,223.5,223.23,223.43,2810.0,210.0408,210.116,209.8622,210.0502,2810.0
2021-06-23 10:50:00,223.43,224.07,223.43,223.86,10034.0,210.0502,210.6519,210.0502,210.4544,10034.0
2021-06-23 10:55:00,223.86,223.92,223.7,223.89,3670.0,210.4544,210.5108,210.304,210.4826,3670.0
2021-06-23 11:00:00,223.85,223.85,223.47,223.48,4087.0,210.445,210.445,210.0878,210.0972,4087.0
2021-06-23 11:05:00,223.33,223.49,223.16,223.49,3478.0,209.9562,210.1066,209.7963,210.1066,3478.0
2021-06-23 11:10:00,223.52,223.91,223.47,223.91,4893.0,210.1348,210.5014,210.0878,210.5014,4893.0
2021-06-23 11:15:00,223.81,223.81,223.38,223.39,5171.0,210.4074,210.4074,210.0032,210.0126,5171.0
2021-06-23 11:20:00,223.36,223.48,223.26,223.48,3308.0,209.9844,210.0972,209.8904,210.0972,3308.0
2021-06-23 11:25:00,223.5,223.66,223.41,223.6,2774.0,210.116,210.2664,210.0314,210.21,2774.0
2021-06-23 11:30:00,223.63,223.63,223.35,223.59,2956.0,210.2382,210.2382,209.975,210.2006,2956.0
2021-06-23 11:35:00,223.6,223.86,223.59,223.63,2851.0,210.21,210.4544,210.2006,210.2382,2851.0
2021-06-23 11:40:00,223.62,223.96,223.62,223.92,1770.0,210.2288,210.5484,210.2288,210.5108,1770.0
2021-06-23 11:45:00,223.93,224.02,223.78,223.81,2343.0,210.5202,210.6048,210.3792,210.4074,2343.0
2021-06-23 11:50:00,223.83,224.04,223.78,223.8,3349.0,210.4262,210.6237,210.3792,210.398,3349.0
2021-06-23 11:55:00,223.84,223.98,223.77,223.93,2758.0,210.4356,210.5672,210.3698,210.5202,2758.0
2021-06-23 12:00:00,223.77,223.89,223.73,223.89,3425.0,210.3698,210.4826,210.3322,210.4826,3425.0
2021-06-23 12:05:00,223.83,223.9,223.76,223.84,3030.0,210.4262,210.492,210.3604,210.4356,3030.0
2021-06-23 12:10:00,223.86,224.05,223.86,224.04,2375.0,210.4544,210.6331,210.4544,210.6237,2375.0
2021-06-23 12:15:00,224.09,224.13,223.95,223.98,4360.0,210.6707,210.7083,210.539,210.5672,4360.0
2021-06-23 12:20:00,223.89,223.95,223.68,223.93,2419.0,210.4826,210.539,210.2852,210.5202,2419.0
2021-06-23 12:25:00,223.86,223.97,223.82,223.97,3476.0,210.4544,210.5578,210.4168,210.5578,3476.0
2021-06-23 12:30:00,223.93,223.99,223.9,223.99,3242.0,210.5202,210.5766,210.492,210.5766,3242.0
2021-06-23 12:35:00,224.01,224.21,223.62,223.68,6329.0,210.5954,210.7835,210.2288,210.2852,6329.0
2021-06-23 12:40:00,223.57,223.95,223.57,223.93,2126.0,210.1818,210.539,210.1818,210.5202,2126.0
2021-06-23 12:45:00,223.99,224.02,223.87,223.99,3293.0,210.5766,210.6048,210.4638,210.5766,3293.0
2021-06-23 12:50:00,223.94,223.97,223.88,223.95,2401.0,210.5296,210.5578,210.4732,210.539,2401.0
2021-06-23 12:55:00,223.91,223.91,223.69,223.79,2767.0,210.5014,210.5014,210.2946,210.3886,2767.0
2021-06-23 13:00:00,223.82,224.09,223.82,224.09,5833.0,210.4168,210.6707,210.4168,210.6707,5833.0
2021-06-23 13:05:00,224.03,224.09,223.98,224.01,1845.0,210.6142,210.6707,210.5672,210.5954,1845.0
2021-06-23 13:10:00,224.06,224.3,224.04,224.29,3905.0,210.6425,210.8681,210.6237,210.8587,3905.0
2021-06-23 13:15:00,224.32,224.33,224.06,224.12,7123.0,210.8869,210.8963,210.6425,210.6989,7123.0
2021-06-23 13:20:00,224.12,224.32,224.12,224.31,1958.0,210.6989,210.8869,210.6989,210.8775,1958.0
2021-06-23 13:25:00,224.4,224.61,224.37,224.51,5836.0,210.9621,211.1595,210.9339,211.0655,5836.0
2021-06-23 13:30:00,224.51,224.59,224.49,224.49,1594.0,211.0655,211.1407,211.0467,211.0467,1594.0
2021-06-23 13:35:00,224.51,224.51,224.34,224.48,4967.0,211.0655,211.0655,210.9057,211.0373,4967.0
2021-06-23 13:40:00,224.45,224.57,224.41,224.53,3716.0,211.0091,211.1219,210.9715,211.0843,3716.0
2021-06-23 13:45:00,224.55,224.76,224.54,224.7,2796.0,211.1031,211.3005,211.0937,211.2441,2796.0
2021-06-23 13:50:00,224.75,224.82,224.65,224.81,2300.0,211.2911,211.3569,211.1971,211.3475,2300.0
2021-06-23 13:55:00,224.8,225.1,224.8,225.09,12366.0,211.3381,211.6202,211.3381,211.6108,12366.0
2021-06-23 14:00:00,225.03,225.15,224.95,225.15,8348.0,211.5544,211.6672,211.4792,211.6672,8348.0
2021-06-23 14:05:00,225.15,225.31,225.13,225.2,4852.0,211.6672,211.8176,211.6484,211.7142,4852.0
2021-06-23 14:10:00,225.05,225.23,225.0,225.01,5977.0,211.5732,211.7424,211.5262,211.5356,5977.0
2021-06-23 14:15:00,225.04,225.17,225.0,225.1,3862.0,211.5638,211.686,211.5262,211.6202,3862.0
2021-06-23 14:20:00,225.06,225.18,225.06,225.09,7484.0,211.5826,211.6954,211.5826,211.6108,7484.0
2021-06-23 14:25:00,225.08,225.21,225.08,225.1,6442.0,211.6014,211.7236,211.6014,211.6202,6442.0
2021-06-23 14:30:00,225.02,225.21,225.02,225.19,4544.0,211.545,211.7236,211.545,211.7048,4544.0
2021-06-23 14:35:00,225.17,225.24,224.85,224.93,5485.0,211.686,211.7518,211.3851,211.4604,5485.0
2021-06-23 14:40:00,224.9,225.0,224.77,224.83,4154.0,211.4322,211.5262,211.3099,211.3663,4154.0
2021-06-23 14:45:00,224.8,224.95,224.77,224.86,4374.0,211.3381,211.4792,211.3099,211.3945,4374.0
2021-06-23 14:50:00,224.85,225.07,224.85,224.87,6753.0,211.3851,211.592,211.3851,211.4039,6753.0
2021-06-23 14:55:00,224.9,225.02,224.85,224.98,5315.0,211.4322,211.545,211.3851,211.5074,5315.0
2021-06-23 15:00:00,224.96,225.02,224.91,224.92,3632.0,211.4886,211.545,211.4416,211.451,3632.0
2021-06-23 15:05:00,224.91,224.99,224.88,224.94,5236.0,211.4416,211.5168,211.4133,211.4698,5236.0
2021-06-23 15:10:00,224.98,225.14,224.96,225.14,5101.0,211.5074,211.6578,211.4886,211.6578,5101.0
2021-06-23 15:15:00,225.14,225.18,224.9,225.03,7246.0,211.6578,211.6954,211.4322,211.5544,7246.0
2021-06-23 15:20:00,225.0,225.06,224.9,225.03,4112.0,211.5262,211.5826,211.4322,211.5544,4112.0
2021-06-23 15:25:00,224.99,225.14,224.88,225.06,5652.0,211.5168,211.6578,211.4133,211.5826,5652.0
2021-06-23 15:30:00,225.13,225.19,225.02,225.04,4437.0,211.6484,211.7048,211.545,211.5638,4437.0
2021-06-23 15:35:00,224.98,225.14,224.9,225.14,7654.0,211.5074,211.6578,211.4322,211.6578,7654.0
2021-06-23 15:40:00,225.17,225.27,225.0,225.0,8314.0,211.686,211.78,211.5262,211.5262,8314.0
2021-06-23 15:45:00,224.98,225.2,224.9,224.97,11056.0,211.5074,211.7142,211.4322,211.498,11056.0
2021-06-23 15:50:00,224.96,224.98,224.39,224.44,17846.0,211.4886,211.5074,210.9527,210.9997,17846.0
2021-06-23 15:55:00,224.39,224.56,224.23,224.28,31441.0,210.9527,211.1125,210.8023,210.8493,31441.0
2021-06-24 09:30:00,225.28,225.66,224.99,225.31,27757.0,211.7894,212.1466,211.5168,211.8176,27757.0
2021-06-24 09:35:00,225.39,226.19,225.35,225.91,8327.0,211.8928,212.6449,211.8552,212.3817,8327.0
2021-06-24 09:40:00,225.98,226.14,225.73,225.99,9813.0,212.4475,212.5979,212.2124,212.4569,9813.0
2021-06-24 09:45:00,225.98,226.53,225.97,226.24,29896.0,212.4475,212.9645,212.4381,212.6919,29896.0
2021-06-24 09:50:00,226.25,226.37,225.85,225.85,5592.0,212.7013,212.8141,212.3253,212.3253,5592.0
2021-06-24 09:55:00,225.85,226.34,225.79,226.34,7394.0,212.3253,212.7859,212.2689,212.7859,7394.0
2021-06-24 10:00:00,226.25,226.52,226.02,226.36,14004.0,212.7013,212.9551,212.4851,212.8047,14004.0
2021-06-24 10:05:00,226.37,226.69,226.34,226.64,4370.0,212.8141,213.115,212.7859,213.068,4370.0
2021-06-24 10:10:00,226.64,227.26,226.57,227.15,9054.0,213.068,213.6508,213.0021,213.5474,9054.0
2021-06-24 10:15:00,227.05,227.22,226.86,227.22,4121.0,213.4534,213.6132,213.2748,213.6132,4121.0
2021-06-24 10:20:00,227.11,227.37,227.11,227.22,2623.0,213.5098,213.7542,213.5098,213.6132,2623.0
2021-06-24 10:25:00,227.35,227.75,227.3,227.71,5992.0,213.7354,214.1115,213.6884,214.0739,5992.0
2021-06-24 10:30:00,227.7,227.7,226.85,226.97,4672.0,214.0645,214.0645,213.2654,213.3782,4672.0
2021-06-24 10:35:00,226.92,227.12,226.68,226.9,7082.0,213.3312,213.5192,213.1056,213.3124,7082.0
2021-06-24 10:40:00,226.75,226.84,226.65,226.77,3232.0,213.1714,213.256,213.0774,213.1902,3232.0
2021-06-24 10:45:00,226.84,226.84,226.3,226.31,4338.0,213.256,213.256,212.7483,212.7577,4338.0
2021-06-24 10:50:00,226.31,226.65,226.3,226.31,7429.0,212.7577,213.0774,212.7483,212.7577,7429.0
2021-06-24 10:55:00,226.4,226.71,226.4,226.55,4040.0,212.8423,213.1338,212.8423,212.9833,4040.0
2021-06-24 11:00:00,226.69,227.0,226.69,226.77,9305.0,213.115,213.4064,213.115,213.1902,9305.0
2021-06-24 11:05:00,226.83,227.11,226.8,227.1,5641.0,213.2466,213.5098,213.2184,213.5004,5641.0
2021-06-24 11:10:00,227.18,227.31,227.16,227.21,4288.0,213.5756,213.6978,213.5568,213.6038,4288.0
2021-06-24 11:15:00,227.21,227.22,226.7,226.81,12096.0,213.6038,213.6132,213.1244,213.2278,12096.0
2021-06-24 11:20:00,226.74,226.87,226.71,226.77,2745.0,213.162,213.2842,213.1338,213.1902,2745.0
2021-06-24 11:25:00,226.87,227.17,226.84,227.0,4232.0,213.2842,213.5662,213.256,213.4064,4232.0
2021-06-24 11:30:00,227.07,227.07,226.88,227.01,3722.0,213.4722,213.4722,213.2936,213.4158,3722.0
2021-06-24 11:35:00,226.94,226.95,226.61,226.64,5238.0,213.35,213.3594,213.0397,213.068,5238.0
2021-06-24 11:40:00,226.63,226.69,226.43,226.69,4706.0,213.0586,213.115,212.8705,213.115,4706.0
2021-06-24 11:45:00,226.68,226.74,226.55,226.55,3300.0,213.1056,213.162,212.9833,212.9833,3300.0
2021-06-24 11:50:00,226.54,226.62,226.46,226.46,3866.0,212.9739,213.0492,212.8987,212.8987,3866.0
2021-06-24 11:55:00,226.44,226.46,226.35,226.42,4532.0,212.8799,212.8987,212.7953,212.8611,4532.0
2021-06-24 12:00:00,226.43,226.46,226.17,226.23,5774.0,212.8705,212.8987,212.6261,212.6825,5774.0
2021-06-24 12:05:00,226.23,226.23,225.96,225.96,6970.0,212.6825,212.6825,212.4287,212.4287,6970.0
2021-06-24 12:10:00,226.07,226.2,226.05,226.05,3012.0,212.5321,212.6543,212.5133,212.5133,3012.0
2021-06-24 12:15:00,226.05,226.19,226.0,226.13,2760.0,212.5133,212.6449,212.4663,212.5885,2760.0
2021-06-24 12:20:00,226.17,226.26,226.13,226.2,3477.0,212.6261,212.7107,212.5885,212.6543,3477.0
2021-06-24 12:25:00,226.19,226.21,225.98,225.98,5100.0,212.6449,212.6637,212.4475,212.4475,5100.0
2021-06-24 12:30:00,225.98,226.17,225.91,226.17,4364.0,212.4475,212.6261,212.3817,212.6261,4364.0
2021-06-24 12:35:00,226.08,226.2,226.0,226.0,8189.0,212.5415,212.6543,212.4663,212.4663,8189.0
2021-06-24 12:40:00,226.1,226.29,226.08,226.29,4031.0,212.5603,212.7389,212.5415,212.7389,4031.0
2021-06-24 12:45:00,226.3,226.55,226.28,226.43,6163.0,212.7483,212.9833,212.7295,212.8705,6163.0
2021-06-24 12:50:00,226.4,226.6,226.4,226.59,2494.0,212.8423,213.0303,212.8423,213.0209,2494.0
2021-06-24 12:55:00,226.64,226.64,226.48,226.48,4058.0,213.068,213.068,212.9175,212.9175,4058.0
2021-06-24 13:00:00,226.45,226.45,226.21,226.21,6035.0,212.8893,212.8893,212.6637,212.6637,6035.0
2021-06-24 13:05:00,226.22,226.31,226.17,226.25,4646.0,212.6731,212.7577,212.6261,212.7013,4646.0
2021-06-24 13:10:00,226.3,226.53,226.28,226.46,4263.0,212.7483,212.9645,212.7295,212.8987,4263.0
2021-06-24 13:15:00,226.44,226.44,226.27,226.27,4823.0,212.8799,212.8799,212.7201,212.7201,4823.0
2021-06-24 13:20:00,226.26,226.3,226.0,226.22,5958.0,212.7107,212.7483,212.4663,212.6731,5958.0
2021-06-24 13:25:00,226.19,226.36,226.09,226.12,5301.0,212.6449,212.8047,212.5509,212.5791,5301.0
2021-06-24 13:30:00,226.16,226.19,226.07,226.09,3494.0,212.6167,212.6449,212.5321,212.5509,3494.0
2021-06-24 13:35:00,226.13,226.33,226.13,226.18,7709.0,212.5885,212.7765,212.5885,212.6355,7709.0
2021-06-24 13:40:00,226.2,226.26,226.16,226.25,4781.0,212.6543,212.7107,212.6167,212.7013,4781.0
2021-06-24 13:45:00,226.21,226.25,226.17,226.24,7701.0,212.6637,212.7013,212.6261,212.6919,7701.0
2021-06-24 13:50:00,226.27,226.37,226.23,226.24,3557.0,212.7201,212.8141,212.6825,212.6919,3557.0
2021-06-24 13:55:00,226.21,226.27,225.9,225.91,4593.0,212.6637,212.7201,212.3723,212.3817,4593.0
2021-06-24 14:00:00,225.94,226.12,225.89,225.94,4950.0,212.4099,212.5791,212.3629,212.4099,4950.0
2021-06-24 14:05:00,225.95,226.16,225.94,226.15,3270.0,212.4193,212.6167,212.4099,212.6073,3270.0
2021-06-24 14:10:00,226.06,226.09,225.88,225.88,3600.0,212.5227,212.5509,212.3535,212.3535,3600.0
2021-06-24 14:15:00,225.86,225.89,225.62,225.7,7868.0,212.3347,212.3629,212.109,212.1842,7868.0
2021-06-24 14:20:00,225.72,225.91,225.71,225.81,3262.0,212.203,212.3817,212.1936,212.2877,3262.0
2021-06-24 14:25:00,225.77,226.02,225.77,225.92,2747.0,212.2501,212.4851,212.2501,212.3911,2747.0
2021-06-24 14:30:00,225.96,226.06,225.86,226.0,6531.0,212.4287,212.5227,212.3347,212.4663,6531.0
2021-06-24 14:35:00,225.99,225.99,225.86,225.92,4105.0,212.4569,212.4569,212.3347,212.3911,4105.0
2021-06-24 14:40:00,225.94,226.15,225.91,226.12,2684.0,212.4099,212.6073,212.3817,212.5791,2684.0
2021-06-24 14:45:00,226.12,226.47,226.11,226.35,12023.0,212.5791,212.9081,212.5697,212.7953,12023.0
2021-06-24 14:50:00,226.37,226.47,226.22,226.42,3960.0,212.8141,212.9081,212.6731,212.8611,3960.0
2021-06-24 14:55:00,226.46,226.91,226.45,226.89,12095.0,212.8987,213.3218,212.8893,213.303,12095.0
2021-06-24 15:00:00,226.88,226.88,226.54,226.75,5141.0,213.2936,213.2936,212.9739,213.1714,5141.0
2021-06-24 15:05:00,226.75,226.86,226.65,226.77,6921.0,213.1714,213.2748,213.0774,213.1902,6921.0
2021-06-24 15:10:00,226.77,226.8,226.65,226.66,4800.0,213.1902,213.2184,213.0774,213.0868,4800.0
2021-06-24 15:15:00,226.67,226.78,226.53,226.61,11700.0,213.0962,213.1996,212.9645,213.0397,11700.0
2021-06-24 15:20:00,226.62,226.7,226.38,226.39,10472.0,213.0492,213.1244,212.8235,212.8329,10472.0
2021-06-24 15:25:00,226.37,226.46,226.3,226.4,12088.0,212.8141,212.8987,212.7483,212.8423,12088.0
2021-06-24 15:30:00,226.4,226.7,226.31,226.65,10107.0,212.8423,213.1244,212.7577,213.0774,10107.0
2021-06-24 15:35:00,226.62,226.67,226.16,226.2,11768.0,213.0492,213.0962,212.6167,212.6543,11768.0
2021-06-24 15:40:00,226.26,226.33,226.12,226.2,8279.0,212.7107,212.7765,212.5791,212.6543,8279.0
2021-06-24 15:45:00,226.17,226.34,226.09,226.3,13764.0,212.6261,212.7859,212.5509,212.7483,13764.0
2021-06-24 15:50:00,226.33,226.53,226.31,226.47,17956.0,212.7765,212.9645,212.7577,212.9081,17956.0
2021-06-24 15:55:00,226.46,226.48,225.95,226.0,57079.0,212.8987,212.9175,212.4193,212.4663,57079.0
2021-06-25 09:30:00,225.94,226.75,225.77,226.42,15226.0,212.4099,213.1714,212.2501,212.8611,15226.0
2021-06-25 09:35:00,226.34,226.34,225.81,226.09,7398.0,212.7859,212.7859,212.2877,212.5509,7398.0
2021-06-25 09:40:00,226.17,226.65,225.94,226.47,6046.0,212.6261,213.0774,212.4099,212.9081,6046.0
2021-06-25 09:45:00,226.37,226.77,226.3,226.77,2133.0,212.8141,213.1902,212.7483,213.1902,2133.0
2021-06-25 09:50:00,226.92,227.23,226.69,226.75,6520.0,213.3312,213.6226,213.115,213.1714,6520.0
2021-06-25 09:55:00,226.92,226.92,226.57,226.67,4855.0,213.3312,213.3312,213.0021,213.0962,4855.0
2021-06-25 10:00:00,226.64,226.79,226.51,226.51,4266.0,213.068,213.209,212.9457,212.9457,4266.0
2021-06-25 10:05:00,226.57,226.61,226.42,226.43,3838.0,213.0021,213.0397,212.8611,212.8705,3838.0
2021-06-25 10:10:00,226.5,226.77,226.47,226.47,3181.0,212.9363,213.1902,212.9081,212.9081,3181.0
2021-06-25 10:15:00,226.46,226.53,226.32,226.53,4807.0,212.8987,212.9645,212.7671,212.9645,4807.0
2021-06-25 10:20:00,226.59,226.71,226.48,226.48,8810.0,213.0209,213.1338,212.9175,212.9175,8810.0
2021-06-25 10:25:00,226.49,226.55,226.28,226.34,5152.0,212.9269,212.9833,212.7295,212.7859,5152.0
2021-06-25 10:30:00,226.31,226.41,226.21,226.37,18839.0,212.7577,212.8517,212.6637,212.8141,18839.0
2021-06-25 10:35:00,226.31,226.44,226.2,226.2,3350.0,212.7577,212.8799,212.6543,212.6543,3350.0
2021-06-25 10:40:00,226.28,226.35,226.17,226.31,3778.0,212.7295,212.7953,212.6261,212.7577,3778.0
2021-06-25 10:45:00,226.18,226.53,226.18,226.53,1490.0,212.6355,212.9645,212.6355,212.9645,1490.0
2021-06-25 10:50:00,226.52,226.64,226.51,226.52,3243.0,212.9551,213.068,212.9457,212.9551,3243.0
2021-06-25 10:55:00,226.48,226.77,226.4,226.75,2015.0,212.9175,213.1902,212.8423,213.1714,2015.0
2021-06-25 11:00:00,226.77,227.05,226.73,226.73,4420.0,213.1902,213.4534,213.1526,213.1526,4420.0
2021-06-25 11:05:00,226.73,226.79,226.66,226.66,1937.0,213.1526,213.209,213.0868,213.0868,1937.0
2021-06-25 11:10:00,226.76,226.95,226.76,226.93,1844.0,213.1808,213.3594,213.1808,213.3406,1844.0
2021-06-25 11:15:00,226.97,227.2,226.95,227.16,2385.0,213.3782,213.5944,213.3594,213.5568,2385.0
2021-06-25 11:20:00,227.11,227.31,227.08,227.28,4735.0,213.5098,213.6978,213.4816,213.6696,4735.0
2021-06-25 11:25:00,227.28,227.37,227.1,227.1,1403.0,213.6696,213.7542,213.5004,213.5004,1403.0
2021-06-25 11:30:00,227.19,227.2,226.77,226.95,3176.0,213.585,213.5944,213.1902,213.3594,3176.0
2021-06-25 11:35:00,226.99,227.11,226.87,226.92,2457.0,213.397,213.5098,213.2842,213.3312,2457.0
2021-06-25 11:40:00,226.88,226.91,226.62,226.64,2874.0,213.2936,213.3218,213.0492,213.068,2874.0
2021-06-25 11:45:00,226.57,226.9,226.57,226.8,2809.0,213.0021,213.3124,213.0021,213.2184,2809.0
2021-06-25 11:50:00,226.71,226.8,226.64,226.79,9320.0,213.1338,213.2184,213.068,213.209,9320.0
2021-06-25 11:55:00,226.88,227.02,226.83,226.92,1325.0,213.2936,213.4252,213.2466,213.3312,1325.0
2021-06-25 12:00:00,226.91,227.33,226.84,227.33,7298.0,213.3218,213.7166,213.256,213.7166,7298.0
2021-06-25 12:05:00,227.29,227.62,227.19,227.59,9670.0,213.679,213.9893,213.585,213.9611,9670.0
2021-06-25 12:10:00,227.67,228.1,227.67,227.9,8386.0,214.0363,214.4405,214.0363,214.2525,8386.0
2021-06-25 12:15:00,227.94,228.05,227.89,227.96,4223.0,214.2901,214.3935,214.2431,214.3089,4223.0
2021-06-25 12:20:00,227.95,228.09,227.85,227.9,5849.0,214.2995,214.4311,214.2055,214.2525,5849.0
2021-06-25 12:25:00,227.87,227.89,227.6,227.6,2139.0,214.2243,214.2431,213.9705,213.9705,2139.0
2021-06-25 12:30:00,227.47,227.64,227.36,227.56,4200.0,213.8482,214.0081,213.7448,213.9329,4200.0
2021-06-25 12:35:00,227.63,227.84,227.51,227.75,4904.0,213.9987,214.1961,213.8859,214.1115,4904.0
2021-06-25 12:40:00,227.83,227.94,227.81,227.91,3382.0,214.1867,214.2901,214.1679,214.2619,3382.0
2021-06-25 12:45:00,227.93,227.94,227.77,227.81,3508.0,214.2807,214.2901,214.1303,214.1679,3508.0
2021-06-25 12:50:00,227.87,227.87,227.59,227.73,3220.0,214.2243,214.2243,213.9611,214.0927,3220.0
2021-06-25 12:55:00,227.61,227.7,227.56,227.66,5484.0,213.9799,214.0645,213.9329,214.0269,5484.0
2021-06-25 13:00:00,227.6,227.78,227.6,227.77,2502.0,213.9705,214.1397,213.9705,214.1303,2502.0
2021-06-25 13:05:00,227.76,227.85,227.71,227.85,2953.0,214.1209,214.2055,214.0739,214.2055,2953.0
2021-06-25 13:10:00,227.8,227.95,227.8,227.86,4345.0,214.1585,214.2995,214.1585,214.2149,4345.0
2021-06-25 13:15:00,227.87,228.0,227.83,227.83,8411.0,214.2243,214.3465,214.1867,214.1867,8411.0
2021-06-25 13:20:00,227.77,227.81,227.69,227.72,3141.0,214.1303,214.1679,214.0551,214.0833,3141.0
2021-06-25 13:25:00,227.71,227.71,227.54,227.65,2833.0,214.0739,214.0739,213.9141,214.0175,2833.0
2021-06-25 13:30:00,227.7,227.93,227.65,227.92,4042.0,214.0645,214.2807,214.0175,214.2713,4042.0
2021-06-25 13:35:00,227.79,227.84,227.6,227.6,2859.0,214.1491,214.1961,213.9705,213.9705,2859.0
2021-06-25 13:40:00,227.65,227.81,227.65,227.8,1780.0,214.0175,214.1679,214.0175,214.1585,1780.0
2021-06-25 13:45:00,227.8,227.8,227.69,227.73,12325.0,214.1585,214.1585,214.0551,214.0927,12325.0
2021-06-25 13:50:00,227.68,227.82,227.59,227.82,3301.0,214.0457,214.1773,213.9611,214.1773,3301.0
2021-06-25 13:55:00,227.9,228.0,227.82,227.97,6997.0,214.2525,214.3465,214.1773,214.3183,6997.0
2021-06-25 14:00:00,227.88,228.0,227.8,227.95,2703.0,214.2337,214.3465,214.1585,214.2995,2703.0
2021-06-25 14:05:00,228.0,228.18,227.95,228.17,2289.0,214.3465,214.5157,214.2995,214.5063,2289.0
2021-06-25 14:10:00,228.15,228.17,228.0,228.01,5065.0,214.4875,214.5063,214.3465,214.3559,5065.0
2021-06-25 14:15:00,228.06,228.26,228.06,228.26,2704.0,214.4029,214.5909,214.4029,214.5909,2704.0
2021-06-25 14:20:00,228.2,228.25,228.09,228.13,4527.0,214.5345,214.5815,214.4311,214.4687,4527.0
2021-06-25 14:25:00,228.14,228.24,228.12,228.2,4352.0,214.4781,214.5721,214.4593,214.5345,4352.0
2021-06-25 14:30:00,228.2,228.31,228.11,228.29,3134.0,214.5345,214.6379,214.4499,214.6191,3134.0
2021-06-25 14:35:00,228.31,228.31,228.19,228.24,2295.0,214.6379,214.6379,214.5251,214.5721,2295.0
2021-06-25 14:40:00,228.27,228.45,228.27,228.3,5197.0,214.6003,214.7696,214.6003,214.6285,5197.0
2021-06-25 14:45:00,228.33,228.42,228.32,228.35,2174.0,214.6567,214.7414,214.6473,214.6756,2174.0
2021-06-25 14:50:00,228.35,228.36,228.24,228.25,3056.0,214.6756,214.685,214.5721,214.5815,3056.0
2021-06-25 14:55:00,228.28,228.4,228.2,228.35,5067.0,214.6097,214.7226,214.5345,214.6756,5067.0
2021-06-25 15:00:00,228.37,228.43,228.28,228.32,2268.0,214.6944,214.7508,214.6097,214.6473,2268.0
2021-06-25 15:05:00,228.32,228.42,228.3,228.38,1994.0,214.6473,214.7414,214.6285,214.7038,1994.0
2021-06-25 15:10:00,228.37,228.59,228.29,228.55,7730.0,214.6944,214.9012,214.6191,214.8636,7730.0
2021-06-25 15:15:00,228.55,228.83,228.52,228.8,8379.0,214.8636,215.1268,214.8354,215.0986,8379.0
2021-06-25 15:20:00,228.77,228.85,228.66,228.73,10261.0,215.0704,215.1456,214.967,215.0328,10261.0
2021-06-25 15:25:00,228.74,228.84,228.7,228.72,5558.0,215.0422,215.1362,215.0046,215.0234,5558.0
2021-06-25 15:30:00,228.73,228.81,228.37,228.46,10291.0,215.0328,215.108,214.6944,214.779,10291.0
2021-06-25 15:35:00,228.48,228.67,228.44,228.62,6450.0,214.7978,214.9764,214.7602,214.9294,6450.0
2021-06-25 15:40:00,228.65,228.89,228.65,228.79,14788.0,214.9576,215.1832,214.9576,215.0892,14788.0
2021-06-25 15:45:00,228.85,228.94,228.6,228.63,11997.0,215.1456,215.2302,214.9106,214.9388,11997.0
2021-06-25 15:50:00,228.66,228.95,228.32,228.82,32167.0,214.967,215.2396,214.6473,215.1174,32167.0
2021-06-25 15:55:00,228.78,228.78,228.34,228.58,48738.0,215.0798,215.0798,214.6662,214.8918,48738.0
2021-06-28 09:30:00,229.38,230.32,228.68,230.08,32272.0,215.6439,216.5276,214.9858,216.302,32272.0
2021-06-28 09:35:00,230.04,230.11,229.22,229.23,6552.0,216.2643,216.3302,215.4935,215.5029,6552.0
2021-06-28 09:40:00,229.2,229.39,228.88,229.05,3790.0,215.4747,215.6533,215.1738,215.3336,3790.0
2021-06-28 09:45:00,229.15,229.27,228.88,229.16,8221.0,215.4276,215.5405,215.1738,215.437,8221.0
2021-06-28 09:50:00,229.11,229.31,228.92,229.16,19539.0,215.39,215.5781,215.2114,215.437,19539.0
2021-06-28 09:55:00,229.18,229.28,229.01,229.18,4559.0,215.4558,215.5499,215.296,215.4558,4559.0
2021-06-28 10:00:00,229.26,229.36,228.93,228.93,9321.0,215.5311,215.6251,215.2208,215.2208,9321.0
2021-06-28 10:05:00,228.92,229.16,228.67,229.08,7011.0,215.2114,215.437,214.9764,215.3618,7011.0
2021-06-28 10:10:00,229.02,229.47,229.02,229.09,5377.0,215.3054,215.7285,215.3054,215.3712,5377.0
2021-06-28 10:15:00,229.09,229.4,229.08,229.29,8990.0,215.3712,215.6627,215.3618,215.5593,8990.0
2021-06-28 10:20:00,229.32,229.7,229.19,229.65,8679.0,215.5875,215.9447,215.4652,215.8977,8679.0
2021-06-28 10:25:00,229.65,229.85,229.6,229.85,6494.0,215.8977,216.0857,215.8507,216.0857,6494.0
2021-06-28 10:30:00,229.81,229.81,229.0,229.19,13207.0,216.0481,216.0481,215.2866,215.4652,13207.0
2021-06-28 10:35:00,229.27,229.45,229.01,229.09,3625.0,215.5405,215.7097,215.296,215.3712,3625.0
2021-06-28 10:40:00,229.09,229.25,229.01,229.01,7740.0,215.3712,215.5217,215.296,215.296,7740.0
2021-06-28 10:45:00,229.06,229.2,228.99,229.2,7873.0,215.343,215.4747,215.2772,215.4747,7873.0
2021-06-28 10:50:00,229.12,229.48,229.12,229.26,6130.0,215.3994,215.7379,215.3994,215.5311,6130.0
2021-06-28 10:55:00,229.27,229.34,229.04,229.04,5125.0,215.5405,215.6063,215.3242,215.3242,5125.0
2021-06-28 11:00:00,229.0,229.23,228.98,229.2,4277.0,215.2866,215.5029,215.2678,215.4747,4277.0
2021-06-28 11:05:00,229.21,229.3,229.07,229.17,5843.0,215.4841,215.5687,215.3524,215.4464,5843.0
2021-06-28 11:10:00,229.17,229.39,229.11,229.39,2400.0,215.4464,215.6533,215.39,215.6533,2400.0
2021-06-28 11:15:00,229.4,229.52,229.36,229.47,4525.0,215.6627,215.7755,215.6251,215.7285,4525.0
2021-06-28 11:20:00,229.42,229.52,229.32,229.36,3007.0,215.6815,215.7755,215.5875,215.6251,3007.0
2021-06-28 11:25:00,229.31,229.34,229.17,229.18,2798.0,215.5781,215.6063,215.4464,215.4558,2798.0
2021-06-28 11:30:00,229.07,229.17,229.03,229.06,3164.0,215.3524,215.4464,215.3148,215.343,3164.0
2021-06-28 11:35:00,229.04,229.23,229.04,229.23,3120.0,215.3242,215.5029,215.3242,215.5029,3120.0
2021-06-28 11:40:00,229.13,229.41,229.04,229.28,4267.0,215.4088,215.6721,215.3242,215.5499,4267.0
2021-06-28 11:45:00,229.2,229.25,229.0,229.25,5852.0,215.4747,215.5217,215.2866,215.5217,5852.0
2021-06-28 11:50:00,229.24,229.36,229.17,229.32,4713.0,215.5123,215.6251,215.4464,215.5875,4713.0
2021-06-28 11:55:00,229.25,229.49,229.25,229.4,3400.0,215.5217,215.7473,215.5217,215.6627,3400.0
2021-06-28 12:00:00,229.41,229.47,229.34,229.4,1803.0,215.6721,215.7285,215.6063,215.6627,1803.0
2021-06-28 12:05:00,229.48,229.54,229.38,229.38,5059.0,215.7379,215.7943,215.6439,215.6439,5059.0
2021-06-28 12:10:00,229.4,229.52,229.31,229.52,6326.0,215.6627,215.7755,215.5781,215.7755,6326.0
2021-06-28 12:15:00,229.52,229.53,229.43,229.43,3537.0,215.7755,215.7849,215.6909,215.6909,3537.0
2021-06-28 12:20:00,229.39,229.52,229.35,229.45,5169.0,215.6533,215.7755,215.6157,215.7097,5169.0
2021-06-28 12:25:00,229.42,229.47,229.26,229.26,4692.0,215.6815,215.7285,215.5311,215.5311,4692.0
2021-06-28 12:30:00,229.26,229.26,229.0,229.12,4020.0,215.5311,215.5311,215.2866,215.3994,4020.0
2021-06-28 12:35:00,229.07,229.08,228.93,229.07,3361.0,215.3524,215.3618,215.2208,215.3524,3361.0
2021-06-28 12:40:00,229.06,229.07,228.91,228.98,3525.0,215.343,215.3524,215.202,215.2678,3525.0
2021-06-28 12:45:00,228.93,228.99,228.9,228.98,1493.0,215.2208,215.2772,215.1926,215.2678,1493.0
2021-06-28 12:50:00,228.97,228.98,228.84,228.91,5149.0,215.2584,215.2678,215.1362,215.202,5149.0
2021-06-28 12:55:00,228.84,228.92,228.65,228.66,4955.0,215.1362,215.2114,214.9576,214.967,4955.0
2021-06-28 13:00:00,228.65,228.75,228.61,228.74,2516.0,214.9576,215.0516,214.92,215.0422,2516.0
2021-06-28 13:05:00,228.71,228.81,228.64,228.74,3147.0,215.014,215.108,214.9482,215.0422,3147.0
2021-06-28 13:10:00,228.65,228.65,228.51,228.51,2436.0,214.9576,214.9576,214.826,214.826,2436.0
2021-06-28 13:15:00,228.51,228.61,228.44,228.61,3572.0,214.826,214.92,214.7602,214.92,3572.0
2021-06-28 13:20:00,228.62,228.71,228.57,228.62,3268.0,214.9294,215.014,214.8824,214.9294,3268.0
2021-06-28 13:25:00,228.66,228.66,228.59,228.61,1100.0,214.967,214.967,214.9012,214.92,1100.0
2021-06-28 13:30:00,228.63,228.68,228.58,228.59,1916.0,214.9388,214.9858,214.8918,214.9012,1916.0
2021-06-28 13:35:00,228.63,228.71,228.61,228.65,1720.0,214.9388,215.014,214.92,214.9576,1720.0
2021-06-28 13:40:00,228.62,228.71,228.56,228.66,4079.0,214.9294,215.014,214.873,214.967,4079.0
2021-06-28 13:45:00,228.66,228.83,228.64,228.73,3596.0,214.967,215.1268,214.9482,215.0328,3596.0
2021-06-28 13:50:00,228.81,228.88,228.78,228.86,3261.0,215.108,215.1738,215.0798,215.155,3261.0
2021-06-28 13:55:00,228.81,229.02,228.81,229.02,4097.0,215.108,215.3054,215.108,215.3054,4097.0
2021-06-28 14:00:00,229.02,229.12,228.99,229.07,5499.0,215.3054,215.3994,215.2772,215.3524,5499.0
2021-06-28 14:05:00,229.05,229.24,229.0,229.23,6496.0,215.3336,215.5123,215.2866,215.5029,6496.0
2021-06-28 14:10:00,229.21,229.31,229.18,229.31,2586.0,215.4841,215.5781,215.4558,215.5781,2586.0
2021-06-28 14:15:00,229.21,229.25,229.15,229.15,1578.0,215.4841,215.5217,215.4276,215.4276,1578.0
2021-06-28 14:20:00,229.15,229.3,229.14,229.27,1700.0,215.4276,215.5687,215.4182,215.5405,1700.0
2021-06-28 14:25:00,229.31,229.35,229.2,229.31,3034.0,215.5781,215.6157,215.4747,215.5781,3034.0
2021-06-28 14:30:00,229.31,229.49,229.28,229.41,3703.0,215.5781,215.7473,215.5499,215.6721,3703.0
2021-06-28 14:35:00,229.41,229.44,229.32,229.36,5607.0,215.6721,215.7003,215.5875,215.6251,5607.0
2021-06-28 14:40:00,229.36,229.49,229.36,229.44,4347.0,215.6251,215.7473,215.6251,215.7003,4347.0
2021-06-28 14:45:00,229.45,229.69,229.44,229.61,2964.0,215.7097,215.9353,215.7003,215.8601,2964.0
2021-06-28 14:50:00,229.6,229.61,229.31,229.4,2708.0,215.8507,215.8601,215.5781,215.6627,2708.0
2021-06-28 14:55:00,229.43,229.54,229.26,229.26,5281.0,215.6909,215.7943,215.5311,215.5311,5281.0
2021-06-28 15:00:00,229.28,229.28,229.05,229.12,3647.0,215.5499,215.5499,215.3336,215.3994,3647.0
2021-06-28 15:05:00,229.07,229.07,228.84,228.95,4721.0,215.3524,215.3524,215.1362,215.2396,4721.0
2021-06-28 15:10:00,228.97,229.06,228.7,229.06,5719.0,215.2584,215.343,215.0046,215.343,5719.0
2021-06-28 15:15:00,229.03,229.25,229.03,229.13,11082.0,215.3148,215.5217,215.3148,215.4088,11082.0
2021-06-28 15:20:00,229.11,229.25,229.11,229.22,10194.0,215.39,215.5217,215.39,215.4935,10194.0
2021-06-28 15:25:00,229.23,229.39,229.22,229.32,6951.0,215.5029,215.6533,215.4935,215.5875,6951.0
2021-06-28 15:30:00,229.35,229.37,229.21,229.26,5116.0,215.6157,215.6345,215.4841,215.5311,5116.0
2021-06-28 15:35:00,229.24,229.35,229.22,229.33,10169.0,215.5123,215.6157,215.4935,215.5969,10169.0
2021-06-28 15:40:00,229.35,229.62,229.33,229.38,19415.0,215.6157,215.8695,215.5969,215.6439,19415.0
2021-06-28 15:45:00,229.38,229.47,229.29,229.45,11864.0,215.6439,215.7285,215.5593,215.7097,11864.0
2021-06-28 15:50:00,229.46,229.58,229.37,229.4,23567.0,215.7191,215.8319,215.6345,215.6627,23567.0
2021-06-28 15:55:00,229.37,229.53,229.06,229.51,97263.0,215.6345,215.7849,215.343,215.7661,97263.0
2021-06-29 09:30:00,230.5,232.68,230.43,232.4,33092.0,216.6968,218.7463,216.631,218.483,33092.0
2021-06-29 09:35:00,232.36,232.76,231.8,232.5,22210.0,218.4454,218.8215,217.919,218.577,22210.0
2021-06-29 09:40:00,232.67,233.0,232.24,232.38,8444.0,218.7369,219.0471,218.3326,218.4642,8444.0
2021-06-29 09:45:00,232.31,232.8,231.75,231.75,15481.0,218.3984,218.8591,217.8719,217.8719,15481.0
2021-06-29 09:50:00,231.68,231.8,231.07,231.46,15113.0,217.8061,217.919,217.2327,217.5993,15113.0
2021-06-29 09:55:00,231.46,231.65,230.61,230.7,12256.0,217.5993,217.7779,216.8002,216.8848,12256.0
2021-06-29 10:00:00,230.84,231.2,230.68,231.12,9120.0,217.0164,217.3549,216.866,217.2797,9120.0
2021-06-29 10:05:00,231.32,231.59,231.32,231.51,3110.0,217.4677,217.7215,217.4677,217.6463,3110.0
2021-06-29 10:10:00,231.43,231.8,231.43,231.8,4950.0,217.5711,217.919,217.5711,217.919,4950.0
2021-06-29 10:15:00,232.01,232.14,231.92,231.92,2449.0,218.1164,218.2386,218.0318,218.0318,2449.0
2021-06-29 10:20:00,231.93,232.02,231.6,231.72,5751.0,218.0412,218.1258,217.7309,217.8437,5751.0
2021-06-29 10:25:00,231.69,232.0,231.66,232.0,7093.0,217.8155,218.107,217.7873,218.107,7093.0
2021-06-29 10:30:00,231.88,232.46,231.86,232.45,9020.0,217.9942,218.5394,217.9754,218.53,9020.0
2021-06-29 10:35:00,232.41,232.86,232.37,232.84,12835.0,218.4924,218.9155,218.4548,218.8967,12835.0
2021-06-29 10:40:00,232.84,232.88,232.36,232.36,8662.0,218.8967,218.9343,218.4454,218.4454,8662.0
2021-06-29 10:45:00,232.42,232.42,231.98,232.09,5679.0,218.5018,218.5018,218.0882,218.1916,5679.0
2021-06-29 10:50:00,232.05,232.41,231.9,232.26,11014.0,218.154,218.4924,218.013,218.3514,11014.0
2021-06-29 10:55:00,232.26,232.29,231.7,231.7,10900.0,218.3514,218.3796,217.8249,217.8249,10900.0
2021-06-29 11:00:00,231.53,231.81,231.0,231.74,10547.0,217.6651,217.9284,217.1669,217.8625,10547.0
2021-06-29 11:05:00,231.75,231.75,231.36,231.5,7184.0,217.8719,217.8719,217.5053,217.6369,7184.0
2021-06-29 11:10:00,231.47,231.55,231.38,231.38,5253.0,217.6087,217.6839,217.5241,217.5241,5253.0
2021-06-29 11:15:00,231.25,231.43,231.21,231.38,9082.0,217.4019,217.5711,217.3643,217.5241,9082.0
2021-06-29 11:20:00,231.41,231.63,231.31,231.55,5392.0,217.5523,217.7591,217.4583,217.6839,5392.0
2021-06-29 11:25:00,231.54,231.55,231.2,231.45,4199.0,217.6745,217.6839,217.3549,217.5899,4199.0
2021-06-29 11:30:00,231.43,231.5,231.3,231.3,6428.0,217.5711,217.6369,217.4489,217.4489,6428.0
2021-06-29 11:35:00,231.35,231.35,231.21,231.22,3737.0,217.4959,217.4959,217.3643,217.3737,3737.0
2021-06-29 11:40:00,231.2,231.29,230.84,230.93,8720.0,217.3549,217.4395,217.0164,217.1011,8720.0
2021-06-29 11:45:00,230.98,231.17,230.96,230.99,6091.0,217.1481,217.3267,217.1293,217.1575,6091.0
2021-06-29 11:50:00,230.99,231.09,230.62,230.62,6185.0,217.1575,217.2515,216.8096,216.8096,6185.0
2021-06-29 11:55:00,230.6,230.75,230.33,230.41,4619.0,216.7908,216.9318,216.537,216.6122,4619.0
2021-06-29 12:00:00,230.43,230.63,230.31,230.63,7192.0,216.631,216.819,216.5182,216.819,7192.0
2021-06-29 12:05:00,230.61,230.66,230.59,230.6,3501.0,216.8002,216.8472,216.7814,216.7908,3501.0
2021-06-29 12:10:00,230.55,230.87,230.55,230.86,4609.0,216.7438,217.0446,216.7438,217.0352,4609.0
2021-06-29 12:15:00,230.8,230.8,230.59,230.75,5202.0,216.9788,216.9788,216.7814,216.9318,5202.0
2021-06-29 12:20:00,230.72,231.05,230.72,231.01,4964.0,216.9036,217.2139,216.9036,217.1763,4964.0
2021-06-29 12:25:00,231.08,231.08,230.73,230.78,5546.0,217.2421,217.2421,216.913,216.96,5546.0
2021-06-29 12:30:00,230.79,230.82,230.74,230.79,2401.0,216.9694,216.9976,216.9224,216.9694,2401.0
2021-06-29 12:35:00,230.81,230.99,230.81,230.99,4504.0,216.9882,217.1575,216.9882,217.1575,4504.0
2021-06-29 12:40:00,230.98,231.17,230.93,231.14,5495.0,217.1481,217.3267,217.1011,217.2985,5495.0
2021-06-29 12:45:00,231.09,231.15,231.06,231.14,4419.0,217.2515,217.3079,217.2233,217.2985,4419.0
2021-06-29 12:50:00,231.19,231.22,231.07,231.07,2368.0,217.3455,217.3737,217.2327,217.2327,2368.0
2021-06-29 12:55:00,231.0,231.28,230.94,231.2,5733.0,217.1669,217.4301,217.1105,217.3549,5733.0
2021-06-29 13:00:00,231.19,231.23,231.1,231.12,2946.0,217.3455,217.3831,217.2609,217.2797,2946.0
2021-06-29 13:05:00,231.12,231.25,231.01,231.02,6024.0,217.2797,217.4019,217.1763,217.1857,6024.0
2021-06-29 13:10:00,231.03,231.07,230.86,231.0,3226.0,217.1951,217.2327,217.0352,217.1669,3226.0
2021-06-29 13:15:00,231.0,231.0,230.84,230.91,2792.0,217.1669,217.1669,217.0164,217.0822,2792.0
2021-06-29 13:20:00,230.87,230.87,230.65,230.65,3809.0,217.0446,217.0446,216.8378,216.8378,3809.0
2021-06-29 13:25:00,230.66,230.7,230.5,230.55,5964.0,216.8472,216.8848,216.6968,216.7438,5964.0
2021-06-29 13:30:00,230.51,230.51,230.35,230.4,5833.0,216.7062,216.7062,216.5558,216.6028,5833.0
2021-06-29 13:35:00,230.36,230.53,230.36,230.53,7411.0,216.5652,216.725,216.5652,216.725,7411.0
2021-06-29 13:40:00,230.5,231.07,230.5,230.92,12196.0,216.6968,217.2327,216.6968,217.0917,12196.0
2021-06-29 13:45:00,230.88,230.91,230.64,230.72,13117.0,217.054,217.0822,216.8284,216.9036,13117.0
2021-06-29 13:50:00,230.68,230.84,230.5,230.65,5700.0,216.866,217.0164,216.6968,216.8378,5700.0
2021-06-29 13:55:00,230.66,230.88,230.54,230.86,12401.0,216.8472,217.054,216.7344,217.0352,12401.0
2021-06-29 14:00:00,230.85,231.03,230.77,230.93,6849.0,217.0258,217.1951,216.9506,217.1011,6849.0
2021-06-29 14:05:00,230.87,230.99,230.72,230.94,5967.0,217.0446,217.1575,216.9036,217.1105,5967.0
2021-06-29 14:10:00,230.93,231.06,230.93,230.96,4100.0,217.1011,217.2233,217.1011,217.1293,4100.0
2021-06-29 14:15:00,230.95,231.02,230.83,230.83,4750.0,217.1199,217.1857,217.007,217.007,4750.0
2021-06-29 14:20:00,230.76,230.85,230.69,230.84,3623.0,216.9412,217.0258,216.8754,217.0164,3623.0
2021-06-29 14:25:00,230.75,230.87,230.71,230.87,4301.0,216.9318,217.0446,216.8942,217.0446,4301.0
2021-06-29 14:30:00,230.8,230.85,230.74,230.74,5030.0,216.9788,217.0258,216.9224,216.9224,5030.0
2021-06-29 14:35:00,230.74,230.84,230.69,230.74,11578.0,216.9224,217.0164,216.8754,216.9224,11578.0
2021-06-29 14:40:00,230.79,231.05,230.76,230.8,30170.0,216.9694,217.2139,216.9412,216.9788,30170.0
2021-06-29 14:45:00,230.82,230.86,230.5,230.65,12065.0,216.9976,217.0352,216.6968,216.8378,12065.0
2021-06-29 14:50:00,230.69,231.0,230.61,230.98,6458.0,216.8754,217.1669,216.8002,217.1481,6458.0
2021-06-29 14:55:00,230.9,231.2,230.84,231.16,6127.0,217.0728,217.3549,217.0164,217.3173,6127.0
2021-06-29 15:00:00,231.2,231.21,230.9,231.1,6674.0,217.3549,217.3643,217.0728,217.2609,6674.0
2021-06-29 15:05:00,231.13,231.33,231.1,231.1,4279.0,217.2891,217.4771,217.2609,217.2609,4279.0
2021-06-29 15:10:00,231.09,231.48,231.03,231.37,5527.0,217.2515,217.6181,217.1951,217.5147,5527.0
2021-06-29 15:15:00,231.33,231.36,231.16,231.24,8993.0,217.4771,217.5053,217.3173,217.3925,8993.0
2021-06-29 15:20:00,231.23,231.28,231.11,231.25,8346.0,217.3831,217.4301,217.2703,217.4019,8346.0
2021-06-29 15:25:00,231.24,231.58,231.23,231.4,11335.0,217.3925,217.7121,217.3831,217.5429,11335.0
2021-06-29 15:30:00,231.4,231.45,231.26,231.43,13106.0,217.5429,217.5899,217.4113,217.5711,13106.0
2021-06-29 15:35:00,231.4,231.5,231.07,231.07,22639.0,217.5429,217.6369,217.2327,217.2327,22639.0
2021-06-29 15:40:00,231.19,231.34,231.03,231.15,18130.0,217.3455,217.4865,217.1951,217.3079,18130.0
2021-06-29 15:45:00,231.15,231.34,231.0,231.3,21364.0,217.3079,217.4865,217.1669,217.4489,21364.0
2021-06-29 15:50:00,231.34,231.54,231.18,231.54,30054.0,217.4865,217.6745,217.3361,217.6745,30054.0
2021-06-29 15:55:00,231.55,231.95,231.44,231.64,93935.0,217.6839,218.06,217.5805,217.7685,93935.0
2021-06-30 09:30:00,235.5,237.6,235.26,237.09,143634.0,221.3974,223.3716,221.1718,222.8922,143634.0
2021-06-30 09:35:00,237.15,237.81,236.0,236.4,73452.0,222.9486,223.5691,221.8674,222.2435,73452.0
2021-06-30 09:40:00,236.24,236.83,236.05,236.58,25816.0,222.0931,222.6477,221.9144,222.4127,25816.0
2021-06-30 09:45:00,236.59,237.25,235.22,236.0,42389.0,222.4221,223.0426,221.1342,221.8674,42389.0
2021-06-30 09:50:00,236.01,236.03,234.77,234.78,30266.0,221.8768,221.8956,220.7111,220.7205,30266.0
2021-06-30 09:55:00,234.78,235.98,234.39,235.77,32086.0,220.7205,221.8486,220.3539,221.6512,32086.0
2021-06-30 10:00:00,235.61,236.58,235.61,236.31,17422.0,221.5008,222.4127,221.5008,222.1589,17422.0
2021-06-30 10:05:00,236.31,236.4,234.91,235.71,24668.0,222.1589,222.2435,220.8427,221.5948,24668.0
2021-06-30 10:10:00,235.82,236.21,235.67,235.86,17590.0,221.6982,222.0649,221.5572,221.7358,17590.0
2021-06-30 10:15:00,235.86,236.49,235.7,236.15,16625.0,221.7358,222.3281,221.5854,222.0085,16625.0
2021-06-30 10:20:00,236.29,236.29,235.33,235.49,6890.0,222.1401,222.1401,221.2376,221.388,6890.0
2021-06-30 10:25:00,235.49,235.97,235.27,235.4,45382.0,221.388,221.8392,221.1812,221.3034,45382.0
2021-06-30 10:30:00,235.45,236.35,235.41,235.97,17438.0,221.3504,222.1965,221.3128,221.8392,17438.0
2021-06-30 10:35:00,235.99,236.57,235.99,236.38,11677.0,221.858,222.4033,221.858,222.2247,11677.0
2021-06-30 10:40:00,236.45,236.45,235.5,235.89,24940.0,222.2905,222.2905,221.3974,221.764,24940.0
2021-06-30 10:45:00,235.89,235.89,235.4,235.76,9792.0,221.764,221.764,221.3034,221.6418,9792.0
2021-06-30 10:50:00,235.76,235.85,235.43,235.58,14060.0,221.6418,221.7264,221.3316,221.4726,14060.0
2021-06-30 10:55:00,235.62,235.62,234.75,234.92,15054.0,221.5102,221.5102,220.6923,220.8521,15054.0
2021-06-30 11:00:00,234.91,235.09,234.65,234.83,7695.0,220.8427,221.0119,220.5983,220.7675,7695.0
2021-06-30 11:05:00,234.99,235.4,234.73,235.29,10175.0,220.9179,221.3034,220.6735,221.2,10175.0
2021-06-30 11:10:00,235.49,236.29,235.49,236.16,13528.0,221.388,222.1401,221.388,222.0179,13528.0
2021-06-30 11:15:00,236.24,236.69,236.16,236.49,14501.0,222.0931,222.5161,222.0179,222.3281,14501.0
2021-06-30 11:20:00,236.39,237.39,236.3,237.39,23401.0,222.2341,223.1742,222.1495,223.1742,23401.0
2021-06-30 11:25:00,237.34,237.34,236.94,237.18,12544.0,223.1272,223.1272,222.7512,222.9768,12544.0
2021-06-30 11:30:00,237.18,237.44,236.9,237.25,35565.0,222.9768,223.2212,222.7135,223.0426,35565.0
2021-06-30 11:35:00,237.25,237.93,237.25,237.77,15277.0,223.0426,223.6819,223.0426,223.5314,15277.0
2021-06-30 11:40:00,237.76,238.2,237.69,238.14,22039.0,223.522,223.9357,223.4562,223.8793,22039.0
2021-06-30 11:45:00,238.25,238.64,237.89,238.21,36303.0,223.9827,224.3493,223.6443,223.9451,36303.0
2021-06-30 11:50:00,238.1,238.15,236.56,236.99,27522.0,223.8417,223.8887,222.3939,222.7982,27522.0
2021-06-30 11:55:00,236.89,237.51,236.7,237.42,21523.0,222.7041,223.287,222.5255,223.2024,21523.0
2021-06-30 12:00:00,237.42,237.75,237.33,237.42,22256.0,223.2024,223.5126,223.1178,223.2024,22256.0
2021-06-30 12:05:00,237.44,237.55,237.12,237.22,22050.0,223.2212,223.3246,222.9204,223.0144,22050.0
2021-06-30 12:10:00,237.28,237.49,237.23,237.49,17595.0,223.0708,223.2682,223.0238,223.2682,17595.0
2021-06-30 12:15:00,237.4,237.49,237.29,237.45,17632.0,223.1836,223.2682,223.0802,223.2306,17632.0
2021-06-30 12:20:00,237.38,237.42,236.82,236.82,11770.0,223.1648,223.2024,222.6383,222.6383,11770.0
2021-06-30 12:25:00,236.88,237.0,236.53,236.65,8522.0,222.6947,222.8076,222.3657,222.4785,8522.0
2021-06-30 12:30:00,236.59,236.78,236.36,236.74,11404.0,222.4221,222.6007,222.2059,222.5631,11404.0
2021-06-30 12:35:00,236.75,236.96,236.39,236.39,10772.0,222.5725,222.77,222.2341,222.2341,10772.0
2021-06-30 12:40:00,236.39,236.39,235.61,235.61,14145.0,222.2341,222.2341,221.5008,221.5008,14145.0
2021-06-30 12:45:00,235.7,236.01,235.5,235.93,20675.0,221.5854,221.8768,221.3974,221.8016,20675.0
2021-06-30 12:50:00,235.89,236.1,235.81,235.94,4289.0,221.764,221.9615,221.6888,221.811,4289.0
2021-06-30 12:55:00,235.88,236.17,235.75,235.75,7897.0,221.7546,222.0273,221.6324,221.6324,7897.0
2021-06-30 13:00:00,235.78,235.79,235.04,235.04,10678.0,221.6606,221.67,220.9649,220.9649,10678.0
2021-06-30 13:05:00,235.12,235.25,235.0,235.07,9616.0,221.0401,221.1624,220.9273,220.9931,9616.0
2021-06-30 13:10:00,235.07,235.19,235.0,235.13,13082.0,220.9931,221.1059,220.9273,221.0495,13082.0
2021-06-30 13:15:00,235.18,235.18,234.4,234.55,22156.0,221.0965,221.0965,220.3633,220.5043,22156.0
2021-06-30 13:20:00,234.66,234.82,234.64,234.75,8693.0,220.6077,220.7581,220.5889,220.6923,8693.0
2021-06-30 13:25:00,234.75,235.08,234.62,234.75,10373.0,220.6923,221.0025,220.5701,220.6923,10373.0
2021-06-30 13:30:00,234.81,235.3,234.63,235.23,8989.0,220.7487,221.2094,220.5795,221.1436,8989.0
2021-06-30 13:35:00,235.33,235.84,235.33,235.8,8277.0,221.2376,221.717,221.2376,221.6794,8277.0
2021-06-30 13:40:00,235.83,235.86,235.5,235.57,9879.0,221.7076,221.7358,221.3974,221.4632,9879.0
2021-06-30 13:45:00,235.61,235.61,235.22,235.49,7469.0,221.5008,221.5008,221.1342,221.388,7469.0
2021-06-30 13:50:00,235.37,235.49,235.2,235.3,4140.0,221.2752,221.388,221.1153,221.2094,4140.0
2021-06-30 13:55:00,235.3,235.33,234.93,235.11,8998.0,221.2094,221.2376,220.8615,221.0307,8998.0
2021-06-30 14:00:00,235.05,235.34,234.91,235.34,6127.0,220.9743,221.247,220.8427,221.247,6127.0
2021-06-30 14:05:00,235.34,235.39,235.19,235.27,4942.0,221.247,221.294,221.1059,221.1812,4942.0
2021-06-30 14:10:00,235.27,235.56,235.2,235.52,8356.0,221.1812,221.4538,221.1153,221.4162,8356.0
2021-06-30 14:15:00,235.52,235.52,235.21,235.35,5279.0,221.4162,221.4162,221.1247,221.2564,5279.0
2021-06-30 14:20:00,235.38,235.42,235.28,235.35,3657.0,221.2846,221.3222,221.1906,221.2564,3657.0
2021-06-30 14:25:00,235.39,235.45,235.11,235.18,8422.0,221.294,221.3504,221.0307,221.0965,8422.0
2021-06-30 14:30:00,235.3,235.51,235.29,235.44,3854.0,221.2094,221.4068,221.2,221.341,3854.0
2021-06-30 14:35:00,235.31,235.49,235.3,235.47,7756.0,221.2188,221.388,221.2094,221.3692,7756.0
2021-06-30 14:40:00,235.46,235.51,234.89,234.98,6711.0,221.3598,221.4068,220.8239,220.9085,6711.0
2021-06-30 14:45:00,234.98,235.16,234.93,235.0,6422.0,220.9085,221.0777,220.8615,220.9273,6422.0
2021-06-30 14:50:00,235.01,235.39,235.01,235.34,13817.0,220.9367,221.294,220.9367,221.247,13817.0
2021-06-30 14:55:00,235.36,235.38,235.12,235.17,6467.0,221.2658,221.2846,221.0401,221.0871,6467.0
2021-06-30 15:00:00,235.21,235.26,234.48,234.48,11596.0,221.1247,221.1718,220.4385,220.4385,11596.0
2021-06-30 15:05:00,234.46,234.62,234.23,234.32,15861.0,220.4197,220.5701,220.2034,220.288,15861.0
2021-06-30 15:10:00,234.32,234.4,234.11,234.13,5498.0,220.288,220.3633,220.0906,220.1094,5498.0
2021-06-30 15:15:00,234.13,234.17,234.01,234.08,6474.0,220.1094,220.147,219.9966,220.0624,6474.0
2021-06-30 15:20:00,234.08,234.34,234.0,234.34,20358.0,220.0624,220.3068,219.9872,220.3068,20358.0
2021-06-30 15:25:00,234.42,234.8,234.25,234.25,11400.0,220.3821,220.7393,220.2222,220.2222,11400.0
2021-06-30 15:30:00,234.28,234.46,234.0,234.42,9234.0,220.2504,220.4197,219.9872,220.3821,9234.0
2021-06-30 15:35:00,234.5,234.6,234.23,234.31,13579.0,220.4573,220.5513,220.2034,220.2786,13579.0
2021-06-30 15:40:00,234.33,234.37,234.0,234.14,15855.0,220.2974,220.3351,219.9872,220.1188,15855.0
2021-06-30 15:45:00,234.18,234.73,234.18,234.42,28920.0,220.1564,220.6735,220.1564,220.3821,28920.0
2021-06-30 15:50:00,234.3,234.38,233.96,234.27,34707.0,220.2692,220.3445,219.9496,220.241,34707.0
2021-06-30 15:55:00,234.32,234.61,233.82,233.83,83427.0,220.288,220.5607,219.818,219.8274,83427.0
2021-07-01 09:30:00,234.02,235.43,233.74,234.21,35324.0,220.006,221.3316,219.7428,220.1846,35324.0
2021-07-01 09:35:00,234.88,236.05,234.45,236.04,16764.0,220.8145,221.9144,220.4103,221.905,16764.0
2021-07-01 09:40:00,235.76,236.43,235.54,236.42,14990.0,221.6418,222.2717,221.435,222.2623,14990.0
2021-07-01 09:45:00,236.36,236.36,235.45,235.5,25222.0,222.2059,222.2059,221.3504,221.3974,25222.0
2021-07-01 09:50:00,235.65,236.44,235.65,236.12,10143.0,221.5384,222.2811,221.5384,221.9803,10143.0
2021-07-01 09:55:00,236.08,236.57,235.91,236.39,8150.0,221.9427,222.4033,221.7828,222.2341,8150.0
2021-07-01 10:00:00,236.32,236.83,236.03,236.45,10784.0,222.1683,222.6477,221.8956,222.2905,10784.0
2021-07-01 10:05:00,236.5,236.56,236.25,236.34,9325.0,222.3375,222.3939,222.1025,222.1871,9325.0
2021-07-01 10:10:00,236.34,236.36,235.76,236.29,8122.0,222.1871,222.2059,221.6418,222.1401,8122.0
2021-07-01 10:15:00,236.23,236.54,235.75,236.42,8258.0,222.0837,222.3751,221.6324,222.2623,8258.0
2021-07-01 10:20:00,236.41,236.41,236.04,236.19,4826.0,222.2529,222.2529,221.905,222.0461,4826.0
2021-07-01 10:25:00,236.15,236.46,236.07,236.07,4133.0,222.0085,222.2999,221.9332,221.9332,4133.0
2021-07-01 10:30:00,236.07,236.14,235.09,235.3,7734.0,221.9332,221.9991,221.0119,221.2094,7734.0
2021-07-01 10:35:00,235.22,235.3,234.59,234.59,6711.0,221.1342,221.2094,220.5419,220.5419,6711.0
2021-07-01 10:40:00,234.62,234.69,234.39,234.45,6168.0,220.5701,220.6359,220.3539,220.4103,6168.0
2021-07-01 10:45:00,234.5,234.5,234.1,234.32,7607.0,220.4573,220.4573,220.0812,220.288,7607.0
2021-07-01 10:50:00,234.24,234.32,233.95,234.05,5255.0,220.2128,220.288,219.9402,220.0342,5255.0
2021-07-01 10:55:00,234.09,234.11,233.64,233.76,6317.0,220.0718,220.0906,219.6488,219.7616,6317.0
2021-07-01 11:00:00,233.8,234.29,233.79,234.27,9459.0,219.7992,220.2598,219.7898,220.241,9459.0
2021-07-01 11:05:00,234.23,234.69,234.22,234.23,5866.0,220.2034,220.6359,220.194,220.2034,5866.0
2021-07-01 11:10:00,234.22,234.22,234.0,234.13,5588.0,220.194,220.194,219.9872,220.1094,5588.0
2021-07-01 11:15:00,234.2,234.26,234.09,234.13,5069.0,220.1752,220.2316,220.0718,220.1094,5069.0
2021-07-01 11:20:00,234.2,234.21,234.0,234.02,5742.0,220.1752,220.1846,219.9872,220.006,5742.0
2021-07-01 11:25:00,234.01,234.02,233.74,233.82,5671.0,219.9966,220.006,219.7428,219.818,5671.0
2021-07-01 11:30:00,233.87,233.9,233.62,233.66,3541.0,219.865,219.8932,219.63,219.6676,3541.0
2021-07-01 11:35:00,233.68,233.68,233.0,233.23,9690.0,219.6864,219.6864,219.0471,219.2633,9690.0
2021-07-01 11:40:00,233.17,233.28,232.77,233.05,9955.0,219.2069,219.3103,218.8309,219.0941,9955.0
2021-07-01 11:45:00,233.16,233.25,232.93,233.01,4642.0,219.1975,219.2821,218.9813,219.0565,4642.0
2021-07-01 11:50:00,233.04,233.15,232.96,233.09,10804.0,219.0847,219.1881,219.0095,219.1317,10804.0
2021-07-01 11:55:00,233.14,233.17,232.84,233.05,4687.0,219.1787,219.2069,218.8967,219.0941,4687.0
2021-07-01 12:00:00,233.08,233.08,232.85,233.05,5526.0,219.1223,219.1223,218.9061,219.0941,5526.0
2021-07-01 12:05:00,233.05,233.05,232.76,232.84,6877.0,219.0941,219.0941,218.8215,218.8967,6877.0
2021-07-01 12:10:00,232.75,232.75,232.28,232.39,10503.0,218.8121,218.8121,218.3702,218.4736,10503.0
2021-07-01 12:15:00,232.44,232.98,232.4,232.9,19281.0,218.5206,219.0283,218.483,218.9531,19281.0
2021-07-01 12:20:00,232.96,233.1,232.91,232.99,5743.0,219.0095,219.1411,218.9625,219.0377,5743.0
2021-07-01 12:25:00,232.95,232.98,232.73,232.78,2393.0,219.0001,219.0283,218.7933,218.8403,2393.0
2021-07-01 12:30:00,232.74,232.74,232.29,232.3,13187.0,218.8027,218.8027,218.3796,218.389,13187.0
2021-07-01 12:35:00,232.28,232.34,231.95,232.34,11754.0,218.3702,218.4266,218.06,218.4266,11754.0
2021-07-01 12:40:00,232.23,232.31,232.14,232.2,1957.0,218.3232,218.3984,218.2386,218.295,1957.0
2021-07-01 12:45:00,232.05,232.18,231.97,232.05,4201.0,218.154,218.2762,218.0788,218.154,4201.0
2021-07-01 12:50:00,231.94,232.09,231.91,232.01,4078.0,218.0506,218.1916,218.0224,218.1164,4078.0
2021-07-01 12:55:00,232.03,232.35,231.99,232.3,4559.0,218.1352,218.436,218.0976,218.389,4559.0
2021-07-01 13:00:00,232.23,232.34,232.18,232.24,5036.0,218.3232,218.4266,218.2762,218.3326,5036.0
2021-07-01 13:05:00,232.2,232.35,232.16,232.17,2950.0,218.295,218.436,218.2574,218.2668,2950.0
2021-07-01 13:10:00,232.18,232.35,232.14,232.3,2800.0,218.2762,218.436,218.2386,218.389,2800.0
2021-07-01 13:15:00,232.35,232.71,232.33,232.71,3897.0,218.436,218.7745,218.4172,218.7745,3897.0
2021-07-01 13:20:00,232.77,232.86,232.45,232.49,8705.0,218.8309,218.9155,218.53,218.5676,8705.0
2021-07-01 13:25:00,232.52,232.61,232.47,232.61,1926.0,218.5958,218.6804,218.5488,218.6804,1926.0
2021-07-01 13:30:00,232.59,232.61,232.11,232.27,6953.0,218.6616,218.6804,218.2104,218.3608,6953.0
2021-07-01 13:35:00,232.28,232.36,232.26,232.36,3142.0,218.3702,218.4454,218.3514,218.4454,3142.0
2021-07-01 13:40:00,232.36,232.79,232.31,232.79,13768.0,218.4454,218.8497,218.3984,218.8497,13768.0
2021-07-01 13:45:00,232.8,232.87,232.58,232.81,8847.0,218.8591,218.9249,218.6522,218.8685,8847.0
2021-07-01 13:50:00,232.8,232.87,232.58,232.71,3263.0,218.8591,218.9249,218.6522,218.7745,3263.0
2021-07-01 13:55:00,232.77,233.03,232.68,232.94,5192.0,218.8309,219.0753,218.7463,218.9907,5192.0
2021-07-01 14:00:00,232.97,232.97,232.47,232.52,3480.0,219.0189,219.0189,218.5488,218.5958,3480.0
2021-07-01 14:05:00,232.6,232.75,232.41,232.45,3889.0,218.671,218.8121,218.4924,218.53,3889.0
2021-07-01 14:10:00,232.51,232.61,232.46,232.52,3674.0,218.5864,218.6804,218.5394,218.5958,3674.0
2021-07-01 14:15:00,232.52,232.85,232.45,232.79,15314.0,218.5958,218.9061,218.53,218.8497,15314.0
2021-07-01 14:20:00,232.71,232.84,232.51,232.68,9794.0,218.7745,218.8967,218.5864,218.7463,9794.0
2021-07-01 14:25:00,232.67,232.88,232.54,232.8,2127.0,218.7369,218.9343,218.6146,218.8591,2127.0
2021-07-01 14:30:00,232.84,232.84,232.62,232.62,5491.0,218.8967,218.8967,218.6898,218.6898,5491.0
2021-07-01 14:35:00,232.64,232.74,232.29,232.44,8731.0,218.7087,218.8027,218.3796,218.5206,8731.0
2021-07-01 14:40:00,232.44,232.61,232.37,232.54,2701.0,218.5206,218.6804,218.4548,218.6146,2701.0
2021-07-01 14:45:00,232.54,232.6,232.47,232.49,7817.0,218.6146,218.671,218.5488,218.5676,7817.0
2021-07-01 14:50:00,232.55,232.73,232.47,232.72,4503.0,218.624,218.7933,218.5488,218.7839,4503.0
2021-07-01 14:55:00,232.75,232.83,232.74,232.78,3622.0,218.8121,218.8873,218.8027,218.8403,3622.0
2021-07-01 15:00:00,232.78,232.94,232.76,232.76,4890.0,218.8403,218.9907,218.8215,218.8215,4890.0
2021-07-01 15:05:00,232.74,232.77,232.51,232.77,5004.0,218.8027,218.8309,218.5864,218.8309,5004.0
2021-07-01 15:10:00,232.76,232.76,232.12,232.34,17268.0,218.8215,218.8215,218.2198,218.4266,17268.0
2021-07-01 15:15:00,232.33,232.35,232.19,232.25,5002.0,218.4172,218.436,218.2856,218.342,5002.0
2021-07-01 15:20:00,232.3,232.42,232.21,232.34,5278.0,218.389,218.5018,218.3044,218.4266,5278.0
2021-07-01 15:25:00,232.31,232.55,232.27,232.48,6281.0,218.3984,218.624,218.3608,218.5582,6281.0
2021-07-01 15:30:00,232.43,232.47,231.96,232.12,8589.0,218.5112,218.5488,218.0694,218.2198,8589.0
2021-07-01 15:35:00,232.04,232.24,231.82,232.23,14424.0,218.1446,218.3326,217.9378,218.3232,14424.0
2021-07-01 15:40:00,232.3,232.4,232.16,232.25,10429.0,218.389,218.483,218.2574,218.342,10429.0
2021-07-01 15:45:00,232.24,232.3,232.15,232.24,11043.0,218.3326,218.389,218.248,218.3326,11043.0
2021-07-01 15:50:00,232.27,232.36,231.84,232.29,25987.0,218.3608,218.4454,217.9566,218.3796,25987.0
2021-07-01 15:55:00,232.22,232.38,232.04,232.15,58997.0,218.3138,218.4642,218.1446,218.248,58997.0
2021-07-02 09:30:00,231.79,232.59,231.42,232.58,17165.0,217.9096,218.6616,217.5617,218.6522,17165.0
2021-07-02 09:35:00,232.51,233.0,232.19,232.99,8350.0,218.5864,219.0471,218.2856,219.0377,8350.0
2021-07-02 09:40:00,233.06,233.09,232.56,232.84,5735.0,219.1035,219.1317,218.6334,218.8967,5735.0
2021-07-02 09:45:00,232.84,233.4,232.84,233.15,3604.0,218.8967,219.4231,218.8967,219.1881,3604.0
2021-07-02 09:50:00,233.08,233.61,232.85,233.61,6747.0,219.1223,219.6206,218.9061,219.6206,6747.0
2021-07-02 09:55:00,233.63,233.69,233.08,233.08,7272.0,219.6394,219.6958,219.1223,219.1223,7272.0
2021-07-02 10:00:00,233.07,233.62,232.87,233.44,7867.0,219.1129,219.63,218.9249,219.4607,7867.0
2021-07-02 10:05:00,233.49,233.63,233.19,233.19,4600.0,219.5077,219.6394,219.2257,219.2257,4600.0
2021-07-02 10:10:00,233.2,233.43,233.13,233.43,4514.0,219.2351,219.4513,219.1693,219.4513,4514.0
2021-07-02 10:15:00,233.45,233.67,233.37,233.66,3667.0,219.4701,219.677,219.3949,219.6676,3667.0
2021-07-02 10:20:00,233.52,233.77,233.34,233.53,10812.0,219.536,219.771,219.3667,219.5454,10812.0
2021-07-02 10:25:00,233.53,233.65,233.34,233.65,7939.0,219.5454,219.6582,219.3667,219.6582,7939.0
2021-07-02 10:30:00,233.68,234.17,233.68,234.04,5267.0,219.6864,220.147,219.6864,220.0248,5267.0
2021-07-02 10:35:00,233.94,233.98,233.72,233.72,14391.0,219.9308,219.9684,219.724,219.724,14391.0
2021-07-02 10:40:00,233.72,233.78,233.45,233.54,5070.0,219.724,219.7804,219.4701,219.5548,5070.0
2021-07-02 10:45:00,233.53,233.91,233.53,233.91,6181.0,219.5454,219.9026,219.5454,219.9026,6181.0
2021-07-02 10:50:00,233.87,234.18,233.8,234.03,6291.0,219.865,220.1564,219.7992,220.0154,6291.0
2021-07-02 10:55:00,233.95,233.95,233.9,233.94,2871.0,219.9402,219.9402,219.8932,219.9308,2871.0
2021-07-02 11:00:00,233.95,234.0,233.67,233.76,5296.0,219.9402,219.9872,219.677,219.7616,5296.0
2021-07-02 11:05:00,233.76,233.76,233.58,233.58,1750.0,219.7616,219.7616,219.5924,219.5924,1750.0
2021-07-02 11:10:00,233.65,234.04,233.64,233.93,3448.0,219.6582,220.0248,219.6488,219.9214,3448.0
2021-07-02 11:15:00,234.03,234.11,233.45,233.45,8039.0,220.0154,220.0906,219.4701,219.4701,8039.0
2021-07-02 11:20:00,233.54,233.6,233.36,233.36,3102.0,219.5548,219.6112,219.3855,219.3855,3102.0
2021-07-02 11:25:00,233.33,233.33,233.09,233.19,5724.0,219.3573,219.3573,219.1317,219.2257,5724.0
2021-07-02 11:30:00,233.0,233.01,232.77,232.87,6182.0,219.0471,219.0565,218.8309,218.9249,6182.0
2021-07-02 11:35:00,232.81,233.0,232.71,232.78,9503.0,218.8685,219.0471,218.7745,218.8403,9503.0
2021-07-02 11:40:00,232.75,232.8,232.3,232.38,6596.0,218.8121,218.8591,218.389,218.4642,6596.0
2021-07-02 11:45:00,232.35,232.35,232.0,232.1,4383.0,218.436,218.436,218.107,218.201,4383.0
2021-07-02 11:50:00,232.09,232.1,231.99,232.08,3146.0,218.1916,218.201,218.0976,218.1822,3146.0
2021-07-02 11:55:00,232.08,232.08,231.82,231.92,4827.0,218.1822,218.1822,217.9378,218.0318,4827.0
2021-07-02 12:00:00,231.92,231.92,231.55,231.56,3241.0,218.0318,218.0318,217.6839,217.6933,3241.0
2021-07-02 12:05:00,231.64,231.72,231.56,231.64,2125.0,217.7685,217.8437,217.6933,217.7685,2125.0
2021-07-02 12:10:00,231.73,231.78,231.57,231.61,2471.0,217.8531,217.9002,217.7027,217.7403,2471.0
2021-07-02 12:15:00,231.66,231.93,231.65,231.88,5395.0,217.7873,218.0412,217.7779,217.9942,5395.0
2021-07-02 12:20:00,231.83,232.08,231.8,231.95,5282.0,217.9472,218.1822,217.919,218.06,5282.0
2021-07-02 12:25:00,231.96,232.0,231.8,231.91,4429.0,218.0694,218.107,217.919,218.0224,4429.0
2021-07-02 12:30:00,231.85,231.86,231.61,231.86,2870.0,217.966,217.9754,217.7403,217.9754,2870.0
2021-07-02 12:35:00,231.78,231.82,231.41,231.42,3375.0,217.9002,217.9378,217.5523,217.5617,3375.0
2021-07-02 12:40:00,231.41,231.63,231.31,231.63,3738.0,217.5523,217.7591,217.4583,217.7591,3738.0
2021-07-02 12:45:00,231.63,231.73,231.47,231.57,3456.0,217.7591,217.8531,217.6087,217.7027,3456.0
2021-07-02 12:50:00,231.57,231.93,231.54,231.88,5981.0,217.7027,218.0412,217.6745,217.9942,5981.0
2021-07-02 12:55:00,231.84,232.16,231.81,232.16,3610.0,217.9566,218.2574,217.9284,218.2574,3610.0
2021-07-02 13:00:00,232.09,232.37,231.87,232.37,97745.0,218.1916,218.4548,217.9848,218.4548,97745.0
2021-07-02 13:05:00,232.44,232.47,232.15,232.2,8932.0,218.5206,218.5488,218.248,218.295,8932.0
2021-07-02 13:10:00,232.19,232.19,231.83,231.93,2539.0,218.2856,218.2856,217.9472,218.0412,2539.0
2021-07-02 13:15:00,231.93,232.11,231.8,232.09,6339.0,218.0412,218.2104,217.919,218.1916,6339.0
2021-07-02 13:20:00,232.0,232.1,231.88,231.91,7348.0,218.107,218.201,217.9942,218.0224,7348.0
2021-07-02 13:25:00,232.02,232.03,231.93,231.95,12860.0,218.1258,218.1352,218.0412,218.06,12860.0
2021-07-02 13:30:00,231.98,231.98,231.8,231.9,2670.0,218.0882,218.0882,217.919,218.013,2670.0
2021-07-02 13:35:00,231.9,232.35,231.9,232.35,7865.0,218.013,218.436,218.013,218.436,7865.0
2021-07-02 13:40:00,232.41,232.42,232.12,232.15,4057.0,218.4924,218.5018,218.2198,218.248,4057.0
2021-07-02 13:45:00,232.11,232.27,232.02,232.19,2044.0,218.2104,218.3608,218.1258,218.2856,2044.0
2021-07-02 13:50:00,232.22,232.22,232.12,232.12,2356.0,218.3138,218.3138,218.2198,218.2198,2356.0
2021-07-02 13:55:00,232.17,232.28,232.17,232.28,1576.0,218.2668,218.3702,218.2668,218.3702,1576.0
2021-07-02 14:00:00,232.29,232.41,232.29,232.41,1772.0,218.3796,218.4924,218.3796,218.4924,1772.0
2021-07-02 14:05:00,232.38,232.39,232.33,232.36,1330.0,218.4642,218.4736,218.4172,218.4454,1330.0
2021-07-02 14:10:00,232.36,232.71,232.36,232.7,4703.0,218.4454,218.7745,218.4454,218.7651,4703.0
2021-07-02 14:15:00,232.63,232.7,232.55,232.61,6191.0,218.6992,218.7651,218.624,218.6804,6191.0
2021-07-02 14:20:00,232.63,232.74,232.54,232.73,4974.0,218.6992,218.8027,218.6146,218.7933,4974.0
2021-07-02 14:25:00,232.73,232.77,232.65,232.75,5464.0,218.7933,218.8309,218.7181,218.8121,5464.0
2021-07-02 14:30:00,232.76,232.78,232.51,232.58,4173.0,218.8215,218.8403,218.5864,218.6522,4173.0
2021-07-02 14:35:00,232.6,232.75,232.6,232.7,2829.0,218.671,218.8121,218.671,218.7651,2829.0
2021-07-02 14:40:00,232.72,232.79,232.69,232.73,3318.0,218.7839,218.8497,218.7557,218.7933,3318.0
2021-07-02 14:45:00,232.69,232.78,232.62,232.78,3965.0,218.7557,218.8403,218.6898,218.8403,3965.0
2021-07-02 14:50:00,232.78,232.78,232.68,232.71,1585.0,218.8403,218.8403,218.7463,218.7745,1585.0
2021-07-02 14:55:00,232.67,232.7,232.57,232.61,1920.0,218.7369,218.7651,218.6428,218.6804,1920.0
2021-07-02 15:00:00,232.61,232.66,232.56,232.61,5665.0,218.6804,218.7275,218.6334,218.6804,5665.0
2021-07-02 15:05:00,232.61,232.61,232.28,232.56,8013.0,218.6804,218.6804,218.3702,218.6334,8013.0
2021-07-02 15:10:00,232.61,232.65,232.5,232.55,2500.0,218.6804,218.7181,218.577,218.624,2500.0
2021-07-02 15:15:00,232.55,232.55,232.28,232.36,1899.0,218.624,218.624,218.3702,218.4454,1899.0
2021-07-02 15:20:00,232.4,232.41,232.0,232.05,9892.0,218.483,218.4924,218.107,218.154,9892.0
2021-07-02 15:25:00,232.06,232.09,232.0,232.06,2300.0,218.1634,218.1916,218.107,218.1634,2300.0
2021-07-02 15:30:00,232.03,232.23,232.01,232.03,5813.0,218.1352,218.3232,218.1164,218.1352,5813.0
2021-07-02 15:35:00,231.98,232.32,231.98,232.27,2715.0,218.0882,218.4078,218.0882,218.3608,2715.0
2021-07-02 15:40:00,232.28,232.39,232.26,232.33,4922.0,218.3702,218.4736,218.3514,218.4172,4922.0
2021-07-02 15:45:00,232.33,232.33,232.07,232.16,5143.0,218.4172,218.4172,218.1728,218.2574,5143.0
2021-07-02 15:50:00,232.04,232.16,231.65,231.9,18610.0,218.1446,218.2574,217.7779,218.013,18610.0
2021-07-02 15:55:00,231.85,231.85,231.38,231.49,51858.0,217.966,217.966,217.5241,217.6275,51858.0
2021-07-06 09:30:00,230.12,230.41,228.39,229.07,31093.0,216.3396,216.6122,214.7132,215.3524,31093.0
2021-07-06 09:35:00,229.13,229.7,228.87,228.9,10670.0,215.4088,215.9447,215.1644,215.1926,10670.0
2021-07-06 09:40:00,229.0,229.14,228.61,228.91,8662.0,215.2866,215.4182,214.92,215.202,8662.0
2021-07-06 09:45:00,228.8,228.8,228.25,228.53,8946.0,215.0986,215.0986,214.5815,214.8448,8946.0
2021-07-06 09:50:00,228.44,228.44,228.0,228.14,11362.0,214.7602,214.7602,214.3465,214.4781,11362.0
2021-07-06 09:55:00,228.14,228.54,228.0,228.08,14352.0,214.4781,214.8542,214.3465,214.4217,14352.0
2021-07-06 10:00:00,228.0,228.23,227.13,227.44,12810.0,214.3465,214.5627,213.5286,213.82,12810.0
2021-07-06 10:05:00,227.44,227.8,227.36,227.8,8569.0,213.82,214.1585,213.7448,214.1585,8569.0
2021-07-06 10:10:00,227.8,227.8,227.35,227.35,10417.0,214.1585,214.1585,213.7354,213.7354,10417.0
2021-07-06 10:15:00,227.31,227.66,227.25,227.66,9226.0,213.6978,214.0269,213.6414,214.0269,9226.0
2021-07-06 10:20:00,227.66,227.86,227.52,227.86,7167.0,214.0269,214.2149,213.8953,214.2149,7167.0
2021-07-06 10:25:00,227.81,228.05,227.8,228.03,4289.0,214.1679,214.3935,214.1585,214.3747,4289.0
2021-07-06 10:30:00,228.02,228.02,227.54,227.6,6241.0,214.3653,214.3653,213.9141,213.9705,6241.0
2021-07-06 10:35:00,227.6,228.08,227.6,228.08,11106.0,213.9705,214.4217,213.9705,214.4217,11106.0
2021-07-06 10:40:00,228.07,228.62,228.07,228.62,8901.0,214.4123,214.9294,214.4123,214.9294,8901.0
2021-07-06 10:45:00,228.57,228.57,228.03,228.24,7495.0,214.8824,214.8824,214.3747,214.5721,7495.0
2021-07-06 10:50:00,228.14,228.42,228.04,228.24,3443.0,214.4781,214.7414,214.3841,214.5721,3443.0
2021-07-06 10:55:00,228.34,228.47,227.95,228.36,6720.0,214.6662,214.7884,214.2995,214.685,6720.0
2021-07-06 11:00:00,228.27,228.33,228.07,228.08,7966.0,214.6003,214.6567,214.4123,214.4217,7966.0
2021-07-06 11:05:00,228.08,228.35,228.04,228.04,4762.0,214.4217,214.6756,214.3841,214.3841,4762.0
2021-07-06 11:10:00,228.05,228.05,227.82,227.89,4644.0,214.3935,214.3935,214.1773,214.2431,4644.0
2021-07-06 11:15:00,227.98,228.29,227.98,228.2,2950.0,214.3277,214.6191,214.3277,214.5345,2950.0
2021-07-06 11:20:00,228.2,228.31,228.04,228.06,4362.0,214.5345,214.6379,214.3841,214.4029,4362.0
2021-07-06 11:25:00,228.07,228.48,228.03,228.48,3381.0,214.4123,214.7978,214.3747,214.7978,3381.0
2021-07-06 11:30:00,228.48,228.59,228.25,228.5,3200.0,214.7978,214.9012,214.5815,214.8166,3200.0
2021-07-06 11:35:00,228.58,228.73,228.33,228.61,4327.0,214.8918,215.0328,214.6567,214.92,4327.0
2021-07-06 11:40:00,228.61,228.92,228.54,228.76,3000.0,214.92,215.2114,214.8542,215.061,3000.0
2021-07-06 11:45:00,228.62,228.87,228.62,228.84,2142.0,214.9294,215.1644,214.9294,215.1362,2142.0
2021-07-06 11:50:00,228.84,228.85,228.48,228.67,3783.0,215.1362,215.1456,214.7978,214.9764,3783.0
2021-07-06 11:55:00,228.7,228.9,228.52,228.77,3648.0,215.0046,215.1926,214.8354,215.0704,3648.0
2021-07-06 12:00:00,228.9,228.9,228.48,228.62,4005.0,215.1926,215.1926,214.7978,214.9294,4005.0
2021-07-06 12:05:00,228.67,228.67,228.37,228.39,3000.0,214.9764,214.9764,214.6944,214.7132,3000.0
2021-07-06 12:10:00,228.38,228.9,228.33,228.87,4719.0,214.7038,215.1926,214.6567,215.1644,4719.0
2021-07-06 12:15:00,228.91,229.12,228.78,229.08,5282.0,215.202,215.3994,215.0798,215.3618,5282.0
2021-07-06 12:20:00,229.05,229.31,229.0,229.11,2434.0,215.3336,215.5781,215.2866,215.39,2434.0
2021-07-06 12:25:00,229.11,229.3,228.95,229.24,4659.0,215.39,215.5687,215.2396,215.5123,4659.0
2021-07-06 12:30:00,229.21,229.23,229.07,229.08,2825.0,215.4841,215.5029,215.3524,215.3618,2825.0
2021-07-06 12:35:00,229.15,229.35,229.05,229.29,2921.0,215.4276,215.6157,215.3336,215.5593,2921.0
2021-07-06 12:40:00,229.27,229.52,229.21,229.52,6953.0,215.5405,215.7755,215.4841,215.7755,6953.0
2021-07-06 12:45:00,229.52,229.7,229.51,229.67,1500.0,215.7755,215.9447,215.7661,215.9165,1500.0
2021-07-06 12:50:00,229.62,229.62,229.46,229.48,2716.0,215.8695,215.8695,215.7191,215.7379,2716.0
2021-07-06 12:55:00,229.48,229.62,229.39,229.62,2810.0,215.7379,215.8695,215.6533,215.8695,2810.0
2021-07-06 13:00:00,229.6,229.8,229.6,229.8,2000.0,215.8507,216.0387,215.8507,216.0387,2000.0
2021-07-06 13:05:00,229.79,229.83,229.65,229.83,7097.0,216.0293,216.0669,215.8977,216.0669,7097.0
2021-07-06 13:10:00,229.79,229.79,229.45,229.62,3498.0,216.0293,216.0293,215.7097,215.8695,3498.0
2021-07-06 13:15:00,229.63,229.78,229.59,229.77,4061.0,215.8789,216.0199,215.8413,216.0105,4061.0
2021-07-06 13:20:00,229.7,229.73,229.6,229.64,3617.0,215.9447,215.9729,215.8507,215.8883,3617.0
2021-07-06 13:25:00,229.69,229.83,229.56,229.8,4049.0,215.9353,216.0669,215.8131,216.0387,4049.0
2021-07-06 13:30:00,229.83,229.83,229.58,229.58,5582.0,216.0669,216.0669,215.8319,215.8319,5582.0
2021-07-06 13:35:00,229.63,229.72,229.54,229.61,3488.0,215.8789,215.9635,215.7943,215.8601,3488.0
2021-07-06 13:40:00,229.67,229.78,229.61,229.71,3313.0,215.9165,216.0199,215.8601,215.9541,3313.0
2021-07-06 13:45:00,229.75,229.75,229.53,229.62,3317.0,215.9917,215.9917,215.7849,215.8695,3317.0
2021-07-06 13:50:00,229.62,229.65,229.43,229.58,12020.0,215.8695,215.8977,215.6909,215.8319,12020.0
2021-07-06 13:55:00,229.58,229.73,229.58,229.63,4055.0,215.8319,215.9729,215.8319,215.8789,4055.0
2021-07-06 14:00:00,229.63,230.03,229.63,230.01,11257.0,215.8789,216.2549,215.8789,216.2361,11257.0
2021-07-06 14:05:00,229.94,229.94,229.75,229.79,2900.0,216.1703,216.1703,215.9917,216.0293,2900.0
2021-07-06 14:10:00,229.8,229.91,229.73,229.91,2853.0,216.0387,216.1421,215.9729,216.1421,2853.0
2021-07-06 14:15:00,229.9,229.92,229.78,229.84,4388.0,216.1327,216.1515,216.0199,216.0763,4388.0
2021-07-06 14:20:00,229.89,229.89,229.77,229.79,1900.0,216.1233,216.1233,216.0105,216.0293,1900.0
2021-07-06 14:25:00,229.8,229.93,229.8,229.89,3431.0,216.0387,216.1609,216.0387,216.1233,3431.0
2021-07-06 14:30:00,229.91,230.08,229.88,230.05,3830.0,216.1421,216.302,216.1139,216.2737,3830.0
2021-07-06 14:35:00,230.08,230.09,229.95,229.95,2015.0,216.302,216.3114,216.1797,216.1797,2015.0
2021-07-06 14:40:00,229.99,229.99,229.82,229.83,9014.0,216.2173,216.2173,216.0575,216.0669,9014.0
2021-07-06 14:45:00,229.89,229.89,229.64,229.81,6048.0,216.1233,216.1233,215.8883,216.0481,6048.0
2021-07-06 14:50:00,229.84,229.84,229.56,229.58,5273.0,216.0763,216.0763,215.8131,215.8319,5273.0
2021-07-06 14:55:00,229.64,229.78,229.53,229.53,4642.0,215.8883,216.0199,215.7849,215.7849,4642.0
2021-07-06 15:00:00,229.68,229.81,229.6,229.78,3300.0,215.9259,216.0481,215.8507,216.0199,3300.0
2021-07-06 15:05:00,229.79,229.94,229.79,229.84,3800.0,216.0293,216.1703,216.0293,216.0763,3800.0
2021-07-06 15:10:00,229.84,229.85,229.61,229.64,7776.0,216.0763,216.0857,215.8601,215.8883,7776.0
2021-07-06 15:15:00,229.7,229.77,229.64,229.74,4887.0,215.9447,216.0105,215.8883,215.9823,4887.0
2021-07-06 15:20:00,229.72,229.8,229.56,229.75,5201.0,215.9635,216.0387,215.8131,215.9917,5201.0
2021-07-06 15:25:00,229.75,229.96,229.75,229.96,4536.0,215.9917,216.1891,215.9917,216.1891,4536.0
2021-07-06 15:30:00,229.99,230.01,229.65,229.65,6433.0,216.2173,216.2361,215.8977,215.8977,6433.0
2021-07-06 15:35:00,229.72,229.93,229.66,229.83,7084.0,215.9635,216.1609,215.9071,216.0669,7084.0
2021-07-06 15:40:00,229.8,229.83,229.67,229.79,9191.0,216.0387,216.0669,215.9165,216.0293,9191.0
2021-07-06 15:45:00,229.8,229.88,229.78,229.84,8110.0,216.0387,216.1139,216.0199,216.0763,8110.0
2021-07-06 15:50:00,229.93,229.97,229.45,229.61,17545.0,216.1609,216.1985,215.7097,215.8601,17545.0
2021-07-06 15:55:00,229.53,229.66,229.31,229.47,62615.0,215.7849,215.9071,215.5781,215.7285,62615.0
2021-07-07 09:30:00,229.0,229.53,227.98,229.53,14300.0,215.2866,215.7849,214.3277,215.7849,14300.0
2021-07-07 09:35:00,229.53,229.53,229.04,229.04,1633.0,215.7849,215.7849,215.3242,215.3242,1633.0
2021-07-07 09:40:00,229.11,229.23,228.6,228.73,6443.0,215.39,215.5029,214.9106,215.0328,6443.0
2021-07-07 09:45:00,228.52,228.99,228.39,228.39,9409.0,214.8354,215.2772,214.7132,214.7132,9409.0
2021-07-07 09:50:00,228.39,228.43,228.13,228.13,2786.0,214.7132,214.7508,214.4687,214.4687,2786.0
2021-07-07 09:55:00,228.06,228.34,227.96,228.14,3712.0,214.4029,214.6662,214.3089,214.4781,3712.0
2021-07-07 10:00:00,228.14,228.16,227.88,228.02,2642.0,214.4781,214.4969,214.2337,214.3653,2642.0
2021-07-07 10:05:00,228.02,228.3,227.88,228.11,4377.0,214.3653,214.6285,214.2337,214.4499,4377.0
2021-07-07 10:10:00,228.04,228.04,227.75,227.76,6155.0,214.3841,214.3841,214.1115,214.1209,6155.0
2021-07-07 10:15:00,227.66,227.83,227.63,227.78,2090.0,214.0269,214.1867,213.9987,214.1397,2090.0
2021-07-07 10:20:00,227.86,227.86,227.66,227.67,1926.0,214.2149,214.2149,214.0269,214.0363,1926.0
2021-07-07 10:25:00,227.69,227.79,227.59,227.62,2333.0,214.0551,214.1491,213.9611,213.9893,2333.0
2021-07-07 10:30:00,227.56,227.67,227.36,227.6,16189.0,213.9329,214.0363,213.7448,213.9705,16189.0
2021-07-07 10:35:00,227.7,228.1,227.61,228.1,5806.0,214.0645,214.4405,213.9799,214.4405,5806.0
2021-07-07 10:40:00,228.11,228.26,227.95,227.96,30154.0,214.4499,214.5909,214.2995,214.3089,30154.0
2021-07-07 10:45:00,228.04,228.16,227.95,228.08,9178.0,214.3841,214.4969,214.2995,214.4217,9178.0
2021-07-07 10:50:00,227.98,227.98,227.24,227.42,3860.0,214.3277,214.3277,213.632,213.8012,3860.0
2021-07-07 10:55:00,227.45,227.54,227.27,227.27,2109.0,213.8294,213.9141,213.6602,213.6602,2109.0
2021-07-07 11:00:00,227.27,227.39,227.24,227.36,4077.0,213.6602,213.773,213.632,213.7448,4077.0
2021-07-07 11:05:00,227.34,227.48,227.29,227.43,3096.0,213.726,213.8577,213.679,213.8106,3096.0
2021-07-07 11:10:00,227.47,227.66,227.42,227.42,2139.0,213.8482,214.0269,213.8012,213.8012,2139.0
2021-07-07 11:15:00,227.55,227.76,227.52,227.72,3810.0,213.9235,214.1209,213.8953,214.0833,3810.0
2021-07-07 11:20:00,227.7,227.7,227.22,227.22,5530.0,214.0645,214.0645,213.6132,213.6132,5530.0
2021-07-07 11:25:00,227.15,227.37,227.1,227.16,5487.0,213.5474,213.7542,213.5004,213.5568,5487.0
2021-07-07 11:30:00,227.21,227.38,227.19,227.38,3855.0,213.6038,213.7636,213.585,213.7636,3855.0
2021-07-07 11:35:00,227.38,227.44,227.28,227.35,4526.0,213.7636,213.82,213.6696,213.7354,4526.0
2021-07-07 11:40:00,227.29,227.38,227.17,227.37,4126.0,213.679,213.7636,213.5662,213.7542,4126.0
2021-07-07 11:45:00,227.25,227.29,227.05,227.13,4300.0,213.6414,213.679,213.4534,213.5286,4300.0
2021-07-07 11:50:00,227.16,227.17,226.61,226.61,4735.0,213.5568,213.5662,213.0397,213.0397,4735.0
2021-07-07 11:55:00,226.61,226.61,226.23,226.35,8283.0,213.0397,213.0397,212.6825,212.7953,8283.0
2021-07-07 12:00:00,226.4,226.83,226.26,226.82,14464.0,212.8423,213.2466,212.7107,213.2372,14464.0
2021-07-07 12:05:00,226.9,227.02,226.73,226.96,5139.0,213.3124,213.4252,213.1526,213.3688,5139.0
2021-07-07 12:10:00,226.95,227.04,226.82,226.97,3178.0,213.3594,213.444,213.2372,213.3782,3178.0
2021-07-07 12:15:00,227.0,227.0,226.8,226.89,3575.0,213.4064,213.4064,213.2184,213.303,3575.0
2021-07-07 12:20:00,226.9,226.91,226.8,226.81,2750.0,213.3124,213.3218,213.2184,213.2278,2750.0
2021-07-07 12:25:00,226.77,226.86,226.64,226.76,4424.0,213.1902,213.2748,213.068,213.1808,4424.0
2021-07-07 12:30:00,226.76,227.03,226.75,227.03,3154.0,213.1808,213.4346,213.1714,213.4346,3154.0
2021-07-07 12:35:00,227.01,227.04,226.83,226.84,2752.0,213.4158,213.444,213.2466,213.256,2752.0
2021-07-07 12:40:00,226.83,226.89,226.6,226.66,4509.0,213.2466,213.303,213.0303,213.0868,4509.0
2021-07-07 12:45:00,226.65,226.83,226.61,226.76,2500.0,213.0774,213.2466,213.0397,213.1808,2500.0
2021-07-07 12:50:00,226.78,226.78,226.7,226.77,1427.0,213.1996,213.1996,213.1244,213.1902,1427.0
2021-07-07 12:55:00,226.86,226.86,226.56,226.66,4601.0,213.2748,213.2748,212.9927,213.0868,4601.0
2021-07-07 13:00:00,226.7,226.76,226.56,226.59,1824.0,213.1244,213.1808,212.9927,213.0209,1824.0
2021-07-07 13:05:00,226.6,226.71,226.59,226.59,1930.0,213.0303,213.1338,213.0209,213.0209,1930.0
2021-07-07 13:10:00,226.63,226.98,226.62,226.93,3400.0,213.0586,213.3876,213.0492,213.3406,3400.0
2021-07-07 13:15:00,226.98,227.04,226.91,226.98,6342.0,213.3876,213.444,213.3218,213.3876,6342.0
2021-07-07 13:20:00,226.95,227.16,226.86,227.16,4709.0,213.3594,213.5568,213.2748,213.5568,4709.0
2021-07-07 13:25:00,227.15,227.16,227.0,227.14,2945.0,213.5474,213.5568,213.4064,213.538,2945.0
2021-07-07 13:30:00,227.18,227.22,227.06,227.08,6995.0,213.5756,213.6132,213.4628,213.4816,6995.0
2021-07-07 13:35:00,227.13,227.34,227.06,227.32,7532.0,213.5286,213.726,213.4628,213.7072,7532.0
2021-07-07 13:40:00,227.31,227.45,227.04,227.41,13555.0,213.6978,213.8294,213.444,213.7918,13555.0
2021-07-07 13:45:00,227.39,227.73,227.38,227.62,2200.0,213.773,214.0927,213.7636,213.9893,2200.0
2021-07-07 13:50:00,227.57,227.62,227.28,227.34,3201.0,213.9423,213.9893,213.6696,213.726,3201.0
2021-07-07 13:55:00,227.39,227.44,227.22,227.25,4369.0,213.773,213.82,213.6132,213.6414,4369.0
2021-07-07 14:00:00,227.29,227.38,227.13,227.34,16346.0,213.679,213.7636,213.5286,213.726,16346.0
2021-07-07 14:05:00,227.37,227.37,227.02,227.34,8486.0,213.7542,213.7542,213.4252,213.726,8486.0
2021-07-07 14:10:00,227.33,227.38,227.12,227.12,3503.0,213.7166,213.7636,213.5192,213.5192,3503.0
2021-07-07 14:15:00,227.1,227.3,226.94,227.3,4034.0,213.5004,213.6884,213.35,213.6884,4034.0
2021-07-07 14:20:00,227.29,227.29,227.07,227.17,2292.0,213.679,213.679,213.4722,213.5662,2292.0
2021-07-07 14:25:00,227.18,227.26,227.0,227.0,2648.0,213.5756,213.6508,213.4064,213.4064,2648.0
2021-07-07 14:30:00,226.99,227.12,226.78,226.99,15515.0,213.397,213.5192,213.1996,213.397,15515.0
2021-07-07 14:35:00,226.96,226.99,226.84,226.92,2353.0,213.3688,213.397,213.256,213.3312,2353.0
2021-07-07 14:40:00,226.88,227.23,226.88,227.02,7979.0,213.2936,213.6226,213.2936,213.4252,7979.0
2021-07-07 14:45:00,227.01,227.2,226.99,227.2,7653.0,213.4158,213.5944,213.397,213.5944,7653.0
2021-07-07 14:50:00,227.2,227.29,227.09,227.09,8930.0,213.5944,213.679,213.491,213.491,8930.0
2021-07-07 14:55:00,227.11,227.22,227.01,227.07,24992.0,213.5098,213.6132,213.4158,213.4722,24992.0
2021-07-07 15:00:00,227.18,227.18,226.86,227.01,7542.0,213.5756,213.5756,213.2748,213.4158,7542.0
2021-07-07 15:05:00,227.05,227.12,227.02,227.12,9053.0,213.4534,213.5192,213.4252,213.5192,9053.0
2021-07-07 15:10:00,227.14,227.25,227.12,227.25,6724.0,213.538,213.6414,213.5192,213.6414,6724.0
2021-07-07 15:15:00,227.24,227.24,227.13,227.22,5071.0,213.632,213.632,213.5286,213.6132,5071.0
2021-07-07 15:20:00,227.22,227.29,227.08,227.08,8143.0,213.6132,213.679,213.4816,213.4816,8143.0
2021-07-07 15:25:00,227.08,227.17,226.96,227.1,19581.0,213.4816,213.5662,213.3688,213.5004,19581.0
2021-07-07 15:30:00,227.1,227.2,226.94,227.17,23496.0,213.5004,213.5944,213.35,213.5662,23496.0
2021-07-07 15:35:00,227.17,227.23,227.02,227.1,17758.0,213.5662,213.6226,213.4252,213.5004,17758.0
2021-07-07 15:40:00,227.04,227.36,227.03,227.24,20488.0,213.444,213.7448,213.4346,213.632,20488.0
2021-07-07 15:45:00,227.24,227.43,227.1,227.28,23318.0,213.632,213.8106,213.5004,213.6696,23318.0
2021-07-07 15:50:00,227.28,227.34,227.07,227.09,28330.0,213.6696,213.726,213.4722,213.491,28330.0
2021-07-07 15:55:00,227.15,227.18,226.91,227.08,74961.0,213.5474,213.5756,213.3218,213.4816,74961.0
2021-07-08 09:30:00,225.0,225.72,224.5,225.14,16597.0,211.5262,212.203,211.0561,211.6578,16597.0
2021-07-08 09:35:00,225.14,225.41,224.71,224.71,5324.0,211.6578,211.9116,211.2535,211.2535,5324.0
2021-07-08 09:40:00,224.72,224.96,224.35,224.49,6659.0,211.2629,211.4886,210.9151,211.0467,6659.0
2021-07-08 09:45:00,224.5,224.88,224.4,224.69,5966.0,211.0561,211.4133,210.9621,211.2347,5966.0
2021-07-08 09:50:00,224.72,225.28,224.51,224.86,7688.0,211.2629,211.7894,211.0655,211.3945,7688.0
2021-07-08 09:55:00,224.82,224.87,224.43,224.63,8256.0,211.3569,211.4039,210.9903,211.1783,8256.0
2021-07-08 10:00:00,224.62,224.62,224.33,224.49,4291.0,211.1689,211.1689,210.8963,211.0467,4291.0
2021-07-08 10:05:00,224.47,225.32,224.47,225.29,4632.0,211.0279,211.827,211.0279,211.7988,4632.0
2021-07-08 10:10:00,225.34,225.53,225.18,225.31,6196.0,211.8458,212.0244,211.6954,211.8176,6196.0
2021-07-08 10:15:00,225.39,225.42,224.82,224.97,11388.0,211.8928,211.921,211.3569,211.498,11388.0
2021-07-08 10:20:00,225.0,225.14,224.74,225.01,4571.0,211.5262,211.6578,211.2817,211.5356,4571.0
2021-07-08 10:25:00,225.15,226.18,224.9,226.0,15853.0,211.6672,212.6355,211.4322,212.4663,15853.0
2021-07-08 10:30:00,226.18,226.3,226.03,226.18,3423.0,212.6355,212.7483,212.4945,212.6355,3423.0
2021-07-08 10:35:00,226.26,226.47,226.0,226.13,14398.0,212.7107,212.9081,212.4663,212.5885,14398.0
2021-07-08 10:40:00,226.07,226.65,225.69,226.65,6143.0,212.5321,213.0774,212.1748,213.0774,6143.0
2021-07-08 10:45:00,226.65,226.65,226.18,226.34,10939.0,213.0774,213.0774,212.6355,212.7859,10939.0
2021-07-08 10:50:00,226.48,227.17,226.31,227.01,4403.0,212.9175,213.5662,212.7577,213.4158,4403.0
2021-07-08 10:55:00,227.2,227.28,226.78,226.79,7413.0,213.5944,213.6696,213.1996,213.209,7413.0
2021-07-08 11:00:00,226.99,227.15,226.45,226.61,10290.0,213.397,213.5474,212.8893,213.0397,10290.0
2021-07-08 11:05:00,226.61,227.02,226.57,227.02,4810.0,213.0397,213.4252,213.0021,213.4252,4810.0
2021-07-08 11:10:00,226.85,227.02,226.72,226.73,4037.0,213.2654,213.4252,213.1432,213.1526,4037.0
2021-07-08 11:15:00,226.75,226.92,226.46,226.92,4621.0,213.1714,213.3312,212.8987,213.3312,4621.0
2021-07-08 11:20:00,227.0,227.32,226.91,227.13,3359.0,213.4064,213.7072,213.3218,213.5286,3359.0
2021-07-08 11:25:00,227.22,227.32,227.04,227.11,5505.0,213.6132,213.7072,213.444,213.5098,5505.0
2021-07-08 11:30:00,227.29,227.42,227.07,227.31,3178.0,213.679,213.8012,213.4722,213.6978,3178.0
2021-07-08 11:35:00,227.37,227.42,227.14,227.23,2113.0,213.7542,213.8012,213.538,213.6226,2113.0
2021-07-08 11:40:00,227.41,227.56,227.31,227.47,3494.0,213.7918,213.9329,213.6978,213.8482,3494.0
2021-07-08 11:45:00,227.49,227.85,227.48,227.71,4226.0,213.8671,214.2055,213.8577,214.0739,4226.0
2021-07-08 11:50:00,227.71,227.94,227.69,227.81,4707.0,214.0739,214.2901,214.0551,214.1679,4707.0
2021-07-08 11:55:00,227.78,227.9,227.64,227.74,3851.0,214.1397,214.2525,214.0081,214.1021,3851.0
2021-07-08 12:00:00,227.73,227.88,227.68,227.79,2016.0,214.0927,214.2337,214.0457,214.1491,2016.0
2021-07-08 12:05:00,227.83,227.97,227.64,227.75,4002.0,214.1867,214.3183,214.0081,214.1115,4002.0
2021-07-08 12:10:00,227.8,227.81,227.63,227.78,2978.0,214.1585,214.1679,213.9987,214.1397,2978.0
2021-07-08 12:15:00,227.75,227.81,227.59,227.59,2200.0,214.1115,214.1679,213.9611,213.9611,2200.0
2021-07-08 12:20:00,227.65,227.91,227.65,227.8,3206.0,214.0175,214.2619,214.0175,214.1585,3206.0
2021-07-08 12:25:00,227.8,228.14,227.71,228.14,5563.0,214.1585,214.4781,214.0739,214.4781,5563.0
2021-07-08 12:30:00,228.14,228.36,228.12,228.18,4411.0,214.4781,214.685,214.4593,214.5157,4411.0
2021-07-08 12:35:00,228.12,228.22,228.01,228.11,4153.0,214.4593,214.5533,214.3559,214.4499,4153.0
2021-07-08 12:40:00,228.2,228.2,227.89,228.15,4189.0,214.5345,214.5345,214.2431,214.4875,4189.0
2021-07-08 12:45:00,228.25,228.34,228.22,228.22,2694.0,214.5815,214.6662,214.5533,214.5533,2694.0
2021-07-08 12:50:00,228.31,228.35,228.21,228.27,1900.0,214.6379,214.6756,214.5439,214.6003,1900.0
2021-07-08 12:55:00,228.36,228.6,228.36,228.42,6950.0,214.685,214.9106,214.685,214.7414,6950.0
2021-07-08 13:00:00,228.45,228.45,228.33,228.45,3266.0,214.7696,214.7696,214.6567,214.7696,3266.0
2021-07-08 13:05:00,228.41,228.47,227.93,227.98,7533.0,214.732,214.7884,214.2807,214.3277,7533.0
2021-07-08 13:10:00,227.98,228.02,227.56,227.56,3918.0,214.3277,214.3653,213.9329,213.9329,3918.0
2021-07-08 13:15:00,227.61,227.95,227.53,227.84,3000.0,213.9799,214.2995,213.9047,214.1961,3000.0
2021-07-08 13:20:00,227.72,227.8,227.66,227.76,1517.0,214.0833,214.1585,214.0269,214.1209,1517.0
2021-07-08 13:25:00,227.84,227.93,227.79,227.89,1496.0,214.1961,214.2807,214.1491,214.2431,1496.0
2021-07-08 13:30:00,227.89,227.89,227.72,227.77,2251.0,214.2431,214.2431,214.0833,214.1303,2251.0
2021-07-08 13:35:00,227.84,227.85,227.5,227.5,5145.0,214.1961,214.2055,213.8765,213.8765,5145.0
2021-07-08 13:40:00,227.52,227.66,227.51,227.6,2858.0,213.8953,214.0269,213.8859,213.9705,2858.0
2021-07-08 13:45:00,227.66,227.66,227.38,227.45,2000.0,214.0269,214.0269,213.7636,213.8294,2000.0
2021-07-08 13:50:00,227.38,227.49,227.32,227.39,2000.0,213.7636,213.8671,213.7072,213.773,2000.0
2021-07-08 13:55:00,227.41,227.43,227.2,227.43,2237.0,213.7918,213.8106,213.5944,213.8106,2237.0
2021-07-08 14:00:00,227.3,227.33,227.15,227.17,1847.0,213.6884,213.7166,213.5474,213.5662,1847.0
2021-07-08 14:05:00,227.16,227.22,226.93,226.94,3803.0,213.5568,213.6132,213.3406,213.35,3803.0
2021-07-08 14:10:00,226.95,226.95,226.76,226.83,3028.0,213.3594,213.3594,213.1808,213.2466,3028.0
2021-07-08 14:15:00,226.94,227.07,226.66,226.84,4434.0,213.35,213.4722,213.0868,213.256,4434.0
2021-07-08 14:20:00,226.76,226.91,226.73,226.81,4583.0,213.1808,213.3218,213.1526,213.2278,4583.0
2021-07-08 14:25:00,226.83,226.91,226.73,226.81,3243.0,213.2466,213.3218,213.1526,213.2278,3243.0
2021-07-08 14:30:00,226.77,226.77,226.61,226.69,3736.0,213.1902,213.1902,213.0397,213.115,3736.0
2021-07-08 14:35:00,226.75,226.76,226.61,226.67,2200.0,213.1714,213.1808,213.0397,213.0962,2200.0
2021-07-08 14:40:00,226.77,226.78,226.35,226.43,3292.0,213.1902,213.1996,212.7953,212.8705,3292.0
2021-07-08 14:45:00,226.29,226.74,226.29,226.53,5039.0,212.7389,213.162,212.7389,212.9645,5039.0
2021-07-08 14:50:00,226.59,226.66,226.54,226.62,4991.0,213.0209,213.0868,212.9739,213.0492,4991.0
2021-07-08 14:55:00,226.67,226.95,226.55,226.79,9778.0,213.0962,213.3594,212.9833,213.209,9778.0
2021-07-08 15:00:00,226.8,226.87,226.76,226.79,5530.0,213.2184,213.2842,213.1808,213.209,5530.0
2021-07-08 15:05:00,226.78,226.84,226.58,226.63,5759.0,213.1996,213.256,213.0115,213.0586,5759.0
2021-07-08 15:10:00,226.63,226.63,226.32,226.33,3489.0,213.0586,213.0586,212.7671,212.7765,3489.0
2021-07-08 15:15:00,226.35,226.35,225.98,225.98,7164.0,212.7953,212.7953,212.4475,212.4475,7164.0
2021-07-08 15:20:00,226.02,226.26,225.95,226.21,6430.0,212.4851,212.7107,212.4193,212.6637,6430.0
2021-07-08 15:25:00,226.2,226.32,226.14,226.31,3923.0,212.6543,212.7671,212.5979,212.7577,3923.0
2021-07-08 15:30:00,226.33,226.5,226.27,226.39,6609.0,212.7765,212.9363,212.7201,212.8329,6609.0
2021-07-08 15:35:00,226.39,226.63,226.33,226.43,9541.0,212.8329,213.0586,212.7765,212.8705,9541.0
2021-07-08 15:40:00,226.43,226.47,226.03,226.28,10061.0,212.8705,212.9081,212.4945,212.7295,10061.0
2021-07-08 15:45:00,226.23,226.25,225.77,225.78,12959.0,212.6825,212.7013,212.2501,212.2595,12959.0
2021-07-08 15:50:00,225.73,226.88,225.66,226.61,29013.0,212.2124,213.2936,212.1466,213.0397,29013.0
2021-07-08 15:55:00,226.61,227.2,226.61,227.13,53360.0,213.0397,213.5944,213.0397,213.5286,53360.0
2021-07-09 09:30:00,228.5,229.32,227.91,229.31,8250.0,214.8166,215.5875,214.2619,215.5781,8250.0
2021-07-09 09:35:00,229.12,229.79,228.89,228.91,7867.0,215.3994,216.0293,215.1832,215.202,7867.0
2021-07-09 09:40:00,228.95,229.36,228.89,229.36,2121.0,215.2396,215.6251,215.1832,215.6251,2121.0
2021-07-09 09:45:00,229.31,229.31,229.01,229.02,3655.0,215.5781,215.5781,215.296,215.3054,3655.0
2021-07-09 09:50:00,229.01,229.3,228.87,228.98,3467.0,215.296,215.5687,215.1644,215.2678,3467.0
2021-07-09 09:55:00,228.98,229.02,228.48,228.77,8079.0,215.2678,215.3054,214.7978,215.0704,8079.0
2021-07-09 10:00:00,228.73,228.94,228.35,228.35,2244.0,215.0328,215.2302,214.6756,214.6756,2244.0
2021-07-09 10:05:00,228.36,228.58,228.29,228.29,1700.0,214.685,214.8918,214.6191,214.6191,1700.0
2021-07-09 10:10:00,228.34,228.34,227.79,228.06,2952.0,214.6662,214.6662,214.1491,214.4029,2952.0
2021-07-09 10:15:00,227.92,227.92,227.54,227.61,3302.0,214.2713,214.2713,213.9141,213.9799,3302.0
2021-07-09 10:20:00,227.51,227.87,227.51,227.67,4165.0,213.8859,214.2243,213.8859,214.0363,4165.0
2021-07-09 10:25:00,227.74,227.81,227.61,227.7,3131.0,214.1021,214.1679,213.9799,214.0645,3131.0
2021-07-09 10:30:00,227.72,227.74,227.35,227.42,4728.0,214.0833,214.1021,213.7354,213.8012,4728.0
2021-07-09 10:35:00,227.48,227.52,227.32,227.34,3945.0,213.8577,213.8953,213.7072,213.726,3945.0
2021-07-09 10:40:00,227.44,227.73,227.43,227.69,5087.0,213.82,214.0927,213.8106,214.0551,5087.0
2021-07-09 10:45:00,227.75,227.79,227.51,227.53,6996.0,214.1115,214.1491,213.8859,213.9047,6996.0
2021-07-09 10:50:00,227.59,227.94,227.59,227.9,7036.0,213.9611,214.2901,213.9611,214.2525,7036.0
2021-07-09 10:55:00,227.79,227.8,227.14,227.14,10786.0,214.1491,214.1585,213.538,213.538,10786.0
2021-07-09 11:00:00,227.1,227.2,226.96,227.2,3136.0,213.5004,213.5944,213.3688,213.5944,3136.0
2021-07-09 11:05:00,227.22,227.22,227.02,227.09,8394.0,213.6132,213.6132,213.4252,213.491,8394.0
2021-07-09 11:10:00,227.05,227.09,226.9,227.09,2707.0,213.4534,213.491,213.3124,213.491,2707.0
2021-07-09 11:15:00,227.12,227.14,226.98,226.98,4361.0,213.5192,213.538,213.3876,213.3876,4361.0
2021-07-09 11:20:00,226.96,227.43,226.92,227.43,4548.0,213.3688,213.8106,213.3312,213.8106,4548.0
2021-07-09 11:25:00,227.53,227.66,227.39,227.41,2820.0,213.9047,214.0269,213.773,213.7918,2820.0
2021-07-09 11:30:00,227.45,227.62,227.42,227.61,2356.0,213.8294,213.9893,213.8012,213.9799,2356.0
2021-07-09 11:35:00,227.61,227.71,227.6,227.61,1621.0,213.9799,214.0739,213.9705,213.9799,1621.0
2021-07-09 11:40:00,227.61,227.68,227.43,227.61,2300.0,213.9799,214.0457,213.8106,213.9799,2300.0
2021-07-09 11:45:00,227.61,227.66,227.51,227.52,2706.0,213.9799,214.0269,213.8859,213.8953,2706.0
2021-07-09 11:50:00,227.51,227.55,227.28,227.28,1800.0,213.8859,213.9235,213.6696,213.6696,1800.0
2021-07-09 11:55:00,227.28,227.45,226.95,227.07,4564.0,213.6696,213.8294,213.3594,213.4722,4564.0
2021-07-09 12:00:00,227.11,227.19,227.07,227.08,2533.0,213.5098,213.585,213.4722,213.4816,2533.0
2021-07-09 12:05:00,227.03,227.11,226.96,227.02,1000.0,213.4346,213.5098,213.3688,213.4252,1000.0
2021-07-09 12:10:00,227.03,227.07,226.86,226.91,2441.0,213.4346,213.4722,213.2748,213.3218,2441.0
2021-07-09 12:15:00,226.88,227.02,226.88,227.02,2687.0,213.2936,213.4252,213.2936,213.4252,2687.0
2021-07-09 12:20:00,226.95,227.02,226.75,226.82,4330.0,213.3594,213.4252,213.1714,213.2372,4330.0
2021-07-09 12:25:00,226.8,226.82,226.68,226.73,1622.0,213.2184,213.2372,213.1056,213.1526,1622.0
2021-07-09 12:30:00,226.81,226.89,226.71,226.88,2596.0,213.2278,213.303,213.1338,213.2936,2596.0
2021-07-09 12:35:00,226.88,226.95,226.79,226.87,2586.0,213.2936,213.3594,213.209,213.2842,2586.0
2021-07-09 12:40:00,226.9,227.05,226.89,226.96,4393.0,213.3124,213.4534,213.303,213.3688,4393.0
2021-07-09 12:45:00,226.94,227.04,226.88,226.9,5721.0,213.35,213.444,213.2936,213.3124,5721.0
2021-07-09 12:50:00,226.91,226.91,226.87,226.9,1458.0,213.3218,213.3218,213.2842,213.3124,1458.0
2021-07-09 12:55:00,226.9,226.96,226.89,226.92,1653.0,213.3124,213.3688,213.303,213.3312,1653.0
2021-07-09 13:00:00,226.9,226.92,226.81,226.91,2187.0,213.3124,213.3312,213.2278,213.3218,2187.0
2021-07-09 13:05:00,226.89,226.89,226.67,226.68,2708.0,213.303,213.303,213.0962,213.1056,2708.0
2021-07-09 13:10:00,226.62,226.7,226.6,226.65,1514.0,213.0492,213.1244,213.0303,213.0774,1514.0
2021-07-09 13:15:00,226.66,226.75,226.65,226.71,4515.0,213.0868,213.1714,213.0774,213.1338,4515.0
2021-07-09 13:20:00,226.71,226.79,226.7,226.79,1423.0,213.1338,213.209,213.1244,213.209,1423.0
2021-07-09 13:25:00,226.72,226.88,226.72,226.77,1886.0,213.1432,213.2936,213.1432,213.1902,1886.0
2021-07-09 13:30:00,226.82,226.95,226.82,226.93,1400.0,213.2372,213.3594,213.2372,213.3406,1400.0
2021-07-09 13:35:00,226.93,227.01,226.91,226.99,3824.0,213.3406,213.4158,213.3218,213.397,3824.0
2021-07-09 13:40:00,227.01,227.01,226.92,226.97,3196.0,213.4158,213.4158,213.3312,213.3782,3196.0
2021-07-09 13:45:00,226.97,227.01,226.9,226.9,1998.0,213.3782,213.4158,213.3124,213.3124,1998.0
2021-07-09 13:50:00,226.94,227.03,226.93,226.93,2710.0,213.35,213.4346,213.3406,213.3406,2710.0
2021-07-09 13:55:00,227.0,227.06,226.95,227.03,2700.0,213.4064,213.4628,213.3594,213.4346,2700.0
2021-07-09 14:00:00,227.08,227.2,227.08,227.11,1850.0,213.4816,213.5944,213.4816,213.5098,1850.0
2021-07-09 14:05:00,227.09,227.11,227.05,227.09,2346.0,213.491,213.5098,213.4534,213.491,2346.0
2021-07-09 14:10:00,227.12,227.14,227.04,227.08,2706.0,213.5192,213.538,213.444,213.4816,2706.0
2021-07-09 14:15:00,227.08,227.17,227.08,227.17,601.0,213.4816,213.5662,213.4816,213.5662,601.0
2021-07-09 14:20:00,227.18,227.38,227.18,227.31,2931.0,213.5756,213.7636,213.5756,213.6978,2931.0
2021-07-09 14:25:00,227.34,227.47,227.34,227.45,2078.0,213.726,213.8482,213.726,213.8294,2078.0
2021-07-09 14:30:00,227.46,227.5,227.39,227.47,2933.0,213.8388,213.8765,213.773,213.8482,2933.0
2021-07-09 14:35:00,227.48,227.51,227.41,227.42,1400.0,213.8577,213.8859,213.7918,213.8012,1400.0
2021-07-09 14:40:00,227.56,227.61,227.53,227.53,2600.0,213.9329,213.9799,213.9047,213.9047,2600.0
2021-07-09 14:45:00,227.57,227.58,227.4,227.42,8090.0,213.9423,213.9517,213.7824,213.8012,8090.0
2021-07-09 14:50:00,227.45,227.47,227.34,227.41,2000.0,213.8294,213.8482,213.726,213.7918,2000.0
2021-07-09 14:55:00,227.45,227.45,227.32,227.39,2508.0,213.8294,213.8294,213.7072,213.773,2508.0
2021-07-09 15:00:00,227.3,227.49,227.3,227.4,2079.0,213.6884,213.8671,213.6884,213.7824,2079.0
2021-07-09 15:05:00,227.38,227.48,227.37,227.45,3632.0,213.7636,213.8577,213.7542,213.8294,3632.0
2021-07-09 15:10:00,227.42,227.45,227.33,227.37,1545.0,213.8012,213.8294,213.7166,213.7542,1545.0
2021-07-09 15:15:00,227.38,227.42,227.28,227.42,1400.0,213.7636,213.8012,213.6696,213.8012,1400.0
2021-07-09 15:20:00,227.45,227.49,227.34,227.39,3472.0,213.8294,213.8671,213.726,213.773,3472.0
2021-07-09 15:25:00,227.36,227.55,227.36,227.49,5093.0,213.7448,213.9235,213.7448,213.8671,5093.0
2021-07-09 15:30:00,227.52,227.62,227.45,227.6,2470.0,213.8953,213.9893,213.8294,213.9705,2470.0
2021-07-09 15:35:00,227.6,227.92,227.59,227.88,7216.0,213.9705,214.2713,213.9611,214.2337,7216.0
2021-07-09 15:40:00,227.84,227.86,227.6,227.64,5036.0,214.1961,214.2149,213.9705,214.0081,5036.0
2021-07-09 15:45:00,227.66,227.73,227.42,227.52,6483.0,214.0269,214.0927,213.8012,213.8953,6483.0
2021-07-09 15:50:00,227.66,227.72,227.54,227.58,10905.0,214.0269,214.0833,213.9141,213.9517,10905.0
2021-07-09 15:55:00,227.59,227.75,227.5,227.71,41481.0,213.9611,214.1115,213.8765,214.0739,41481.0
2021-07-12 09:30:00,226.34,226.93,226.34,226.73,10346.0,212.7859,213.3406,212.7859,213.1526,10346.0
2021-07-12 09:35:00,226.71,226.82,226.51,226.82,3474.0,213.1338,213.2372,212.9457,213.2372,3474.0
2021-07-12 09:40:00,226.81,226.81,226.17,226.22,2352.0,213.2278,213.2278,212.6261,212.6731,2352.0
2021-07-12 09:45:00,226.25,226.28,225.91,225.91,5602.0,212.7013,212.7295,212.3817,212.3817,5602.0
2021-07-12 09:50:00,225.84,226.1,225.72,225.98,6961.0,212.3159,212.5603,212.203,212.4475,6961.0
2021-07-12 09:55:00,225.98,226.0,225.63,225.81,4877.0,212.4475,212.4663,212.1184,212.2877,4877.0
2021-07-12 10:00:00,225.96,225.97,225.61,225.79,2987.0,212.4287,212.4381,212.0996,212.2689,2987.0
2021-07-12 10:05:00,225.92,226.42,225.92,226.33,4867.0,212.3911,212.8611,212.3911,212.7765,4867.0
2021-07-12 10:10:00,226.43,226.5,226.11,226.22,1934.0,212.8705,212.9363,212.5697,212.6731,1934.0
2021-07-12 10:15:00,226.24,226.48,226.24,226.48,2050.0,212.6919,212.9175,212.6919,212.9175,2050.0
2021-07-12 10:20:00,226.42,226.5,226.28,226.34,4742.0,212.8611,212.9363,212.7295,212.7859,4742.0
2021-07-12 10:25:00,226.34,226.4,226.2,226.35,2228.0,212.7859,212.8423,212.6543,212.7953,2228.0
2021-07-12 10:30:00,226.23,226.68,226.23,226.45,5453.0,212.6825,213.1056,212.6825,212.8893,5453.0
2021-07-12 10:35:00,226.52,226.66,226.43,226.65,4006.0,212.9551,213.0868,212.8705,213.0774,4006.0
2021-07-12 10:40:00,226.66,226.7,226.5,226.5,3344.0,213.0868,213.1244,212.9363,212.9363,3344.0
2021-07-12 10:45:00,226.53,226.67,226.49,226.57,8352.0,212.9645,213.0962,212.9269,213.0021,8352.0
2021-07-12 10:50:00,226.59,226.84,226.59,226.73,4526.0,213.0209,213.256,213.0209,213.1526,4526.0
2021-07-12 10:55:00,226.7,226.74,226.66,226.68,1500.0,213.1244,213.162,213.0868,213.1056,1500.0
2021-07-12 11:00:00,226.7,226.73,226.48,226.57,6933.0,213.1244,213.1526,212.9175,213.0021,6933.0
2021-07-12 11:05:00,226.57,226.79,226.53,226.72,3947.0,213.0021,213.209,212.9645,213.1432,3947.0
2021-07-12 11:10:00,226.69,226.79,226.59,226.67,4203.0,213.115,213.209,213.0209,213.0962,4203.0
2021-07-12 11:15:00,226.63,226.69,226.57,226.67,2688.0,213.0586,213.115,213.0021,213.0962,2688.0
2021-07-12 11:20:00,226.57,226.57,225.88,225.88,9993.0,213.0021,213.0021,212.3535,212.3535,9993.0
2021-07-12 11:25:00,225.84,225.84,225.49,225.51,11321.0,212.3159,212.3159,211.9868,212.0056,11321.0
2021-07-12 11:30:00,225.6,225.82,225.38,225.82,10029.0,212.0902,212.2971,211.8834,212.2971,10029.0
2021-07-12 11:35:00,225.77,225.89,225.66,225.89,2416.0,212.2501,212.3629,212.1466,212.3629,2416.0
2021-07-12 11:40:00,225.98,226.1,225.96,226.05,1816.0,212.4475,212.5603,212.4287,212.5133,1816.0
2021-07-12 11:45:00,226.05,226.14,226.0,226.1,2093.0,212.5133,212.5979,212.4663,212.5603,2093.0
2021-07-12 11:50:00,226.16,226.27,226.16,226.24,2484.0,212.6167,212.7201,212.6167,212.6919,2484.0
2021-07-12 11:55:00,226.27,226.4,226.26,226.34,3168.0,212.7201,212.8423,212.7107,212.7859,3168.0
2021-07-12 12:00:00,226.28,226.41,226.27,226.36,1921.0,212.7295,212.8517,212.7201,212.8047,1921.0
2021-07-12 12:05:00,226.41,226.53,226.37,226.44,2258.0,212.8517,212.9645,212.8141,212.8799,2258.0
2021-07-12 12:10:00,226.47,226.52,226.34,226.5,3811.0,212.9081,212.9551,212.7859,212.9363,3811.0
2021-07-12 12:15:00,226.54,226.63,226.49,226.63,2933.0,212.9739,213.0586,212.9269,213.0586,2933.0
2021-07-12 12:20:00,226.62,226.65,226.36,226.36,1800.0,213.0492,213.0774,212.8047,212.8047,1800.0
2021-07-12 12:25:00,226.37,226.37,226.29,226.37,1272.0,212.8141,212.8141,212.7389,212.8141,1272.0
2021-07-12 12:30:00,226.42,226.56,226.34,226.34,4100.0,212.8611,212.9927,212.7859,212.7859,4100.0
2021-07-12 12:35:00,226.3,226.5,226.3,226.34,2112.0,212.7483,212.9363,212.7483,212.7859,2112.0
2021-07-12 12:40:00,226.38,226.45,226.23,226.23,2234.0,212.8235,212.8893,212.6825,212.6825,2234.0
2021-07-12 12:45:00,226.2,226.34,226.04,226.17,3483.0,212.6543,212.7859,212.5039,212.6261,3483.0
2021-07-12 12:50:00,226.01,226.1,225.98,226.07,2883.0,212.4757,212.5603,212.4475,212.5321,2883.0
2021-07-12 12:55:00,226.08,226.13,225.99,226.05,3677.0,212.5415,212.5885,212.4569,212.5133,3677.0
2021-07-12 13:00:00,226.13,226.3,226.13,226.29,2011.0,212.5885,212.7483,212.5885,212.7389,2011.0
2021-07-12 13:05:00,226.28,226.39,226.2,226.25,2356.0,212.7295,212.8329,212.6543,212.7013,2356.0
2021-07-12 13:10:00,226.25,226.32,226.25,226.3,1507.0,212.7013,212.7671,212.7013,212.7483,1507.0
2021-07-12 13:15:00,226.28,226.36,226.25,226.31,1695.0,212.7295,212.8047,212.7013,212.7577,1695.0
2021-07-12 13:20:00,226.31,226.4,226.27,226.28,1566.0,212.7577,212.8423,212.7201,212.7295,1566.0
2021-07-12 13:25:00,226.31,226.47,226.31,226.4,2108.0,212.7577,212.9081,212.7577,212.8423,2108.0
2021-07-12 13:30:00,226.46,226.46,226.42,226.42,600.0,212.8987,212.8987,212.8611,212.8611,600.0
2021-07-12 13:35:00,226.42,226.48,226.37,226.44,1492.0,212.8611,212.9175,212.8141,212.8799,1492.0
2021-07-12 13:40:00,226.51,226.52,226.39,226.39,2450.0,212.9457,212.9551,212.8329,212.8329,2450.0
2021-07-12 13:45:00,226.39,226.42,226.28,226.3,1848.0,212.8329,212.8611,212.7295,212.7483,1848.0
2021-07-12 13:50:00,226.31,226.31,226.17,226.25,1854.0,212.7577,212.7577,212.6261,212.7013,1854.0
2021-07-12 13:55:00,226.25,226.27,226.18,226.18,1602.0,212.7013,212.7201,212.6355,212.6355,1602.0
2021-07-12 14:00:00,226.16,226.37,226.16,226.29,2733.0,212.6167,212.8141,212.6167,212.7389,2733.0
2021-07-12 14:05:00,226.28,226.45,226.27,226.33,3708.0,212.7295,212.8893,212.7201,212.7765,3708.0
2021-07-12 14:10:00,226.31,226.44,226.3,226.4,2524.0,212.7577,212.8799,212.7483,212.8423,2524.0
2021-07-12 14:15:00,226.4,226.61,226.39,226.5,3915.0,212.8423,213.0397,212.8329,212.9363,3915.0
2021-07-12 14:20:00,226.5,226.53,226.39,226.46,2743.0,212.9363,212.9645,212.8329,212.8987,2743.0
2021-07-12 14:25:00,226.43,226.43,226.37,226.4,1759.0,212.8705,212.8705,212.8141,212.8423,1759.0
2021-07-12 14:30:00,226.42,226.55,226.41,226.51,6663.0,212.8611,212.9833,212.8517,212.9457,6663.0
2021-07-12 14:35:00,226.49,226.49,226.38,226.4,3046.0,212.9269,212.9269,212.8235,212.8423,3046.0
2021-07-12 14:40:00,226.38,226.42,226.24,226.24,3100.0,212.8235,212.8611,212.6919,212.6919,3100.0
2021-07-12 14:45:00,226.25,226.28,225.97,225.99,4514.0,212.7013,212.7295,212.4381,212.4569,4514.0
2021-07-12 14:50:00,226.02,226.26,225.97,226.26,3215.0,212.4851,212.7107,212.4381,212.7107,3215.0
2021-07-12 14:55:00,226.36,226.39,226.26,226.39,2142.0,212.8047,212.8329,212.7107,212.8329,2142.0
2021-07-12 15:00:00,226.36,226.42,226.28,226.28,2397.0,212.8047,212.8611,212.7295,212.7295,2397.0
2021-07-12 15:05:00,226.26,226.41,226.25,226.33,3931.0,212.7107,212.8517,212.7013,212.7765,3931.0
2021-07-12 15:10:00,226.3,226.34,226.24,226.24,2225.0,212.7483,212.7859,212.6919,212.6919,2225.0
2021-07-12 15:15:00,226.24,226.4,226.24,226.4,2557.0,212.6919,212.8423,212.6919,212.8423,2557.0
2021-07-12 15:20:00,226.34,226.37,226.24,226.3,2173.0,212.7859,212.8141,212.6919,212.7483,2173.0
2021-07-12 15:25:00,226.37,226.57,226.37,226.55,4846.0,212.8141,213.0021,212.8141,212.9833,4846.0
2021-07-12 15:30:00,226.5,226.5,226.26,226.46,4450.0,212.9363,212.9363,212.7107,212.8987,4450.0
2021-07-12 15:35:00,226.5,226.68,226.45,226.45,6374.0,212.9363,213.1056,212.8893,212.8893,6374.0
2021-07-12 15:40:00,226.47,226.87,226.47,226.84,8724.0,212.9081,213.2842,212.9081,213.256,8724.0
2021-07-12 15:45:00,226.85,226.85,226.6,226.74,7387.0,213.2654,213.2654,213.0303,213.162,7387.0
2021-07-12 15:50:00,226.76,226.77,226.44,226.51,12586.0,213.1808,213.1902,212.8799,212.9457,12586.0
2021-07-12 15:55:00,226.48,226.58,226.23,226.58,25707.0,212.9175,213.0115,212.6825,213.0115,25707.0
2021-07-13 09:30:00,227.0,228.17,226.9,228.17,15212.0,213.4064,214.5063,213.3124,214.5063,15212.0
2021-07-13 09:35:00,228.01,228.27,227.52,227.85,3562.0,214.3559,214.6003,213.8953,214.2055,3562.0
2021-07-13 09:40:00,228.25,228.38,228.05,228.24,3298.0,214.5815,214.7038,214.3935,214.5721,3298.0
2021-07-13 09:45:00,228.23,228.6,227.71,228.6,19476.0,214.5627,214.9106,214.0739,214.9106,19476.0
2021-07-13 09:50:00,228.53,228.73,228.14,228.5,7137.0,214.8448,215.0328,214.4781,214.8166,7137.0
2021-07-13 09:55:00,228.57,228.57,227.99,227.99,3097.0,214.8824,214.8824,214.3371,214.3371,3097.0
2021-07-13 10:00:00,228.03,228.03,227.36,227.43,3025.0,214.3747,214.3747,213.7448,213.8106,3025.0
2021-07-13 10:05:00,227.43,227.58,227.25,227.58,7315.0,213.8106,213.9517,213.6414,213.9517,7315.0
2021-07-13 10:10:00,227.63,227.95,227.49,227.64,3737.0,213.9987,214.2995,213.8671,214.0081,3737.0
2021-07-13 10:15:00,227.72,228.15,227.72,227.98,5365.0,214.0833,214.4875,214.0833,214.3277,5365.0
2021-07-13 10:20:00,227.9,228.45,227.85,228.21,4979.0,214.2525,214.7696,214.2055,214.5439,4979.0
2021-07-13 10:25:00,228.19,228.2,227.89,228.12,3877.0,214.5251,214.5345,214.2431,214.4593,3877.0
2021-07-13 10:30:00,228.13,228.38,227.87,228.28,8149.0,214.4687,214.7038,214.2243,214.6097,8149.0
2021-07-13 10:35:00,228.17,228.23,227.98,228.04,3306.0,214.5063,214.5627,214.3277,214.3841,3306.0
2021-07-13 10:40:00,228.0,228.14,227.93,227.96,4629.0,214.3465,214.4781,214.2807,214.3089,4629.0
2021-07-13 10:45:00,227.84,228.05,227.84,227.99,55014.0,214.1961,214.3935,214.1961,214.3371,55014.0
2021-07-13 10:50:00,227.98,228.35,227.91,227.91,5319.0,214.3277,214.6756,214.2619,214.2619,5319.0
2021-07-13 10:55:00,227.97,228.14,227.88,227.94,6685.0,214.3183,214.4781,214.2337,214.2901,6685.0
2021-07-13 11:00:00,227.89,227.95,227.57,227.57,7473.0,214.2431,214.2995,213.9423,213.9423,7473.0
2021-07-13 11:05:00,227.51,227.51,227.17,227.17,2416.0,213.8859,213.8859,213.5662,213.5662,2416.0
2021-07-13 11:10:00,227.15,227.37,227.14,227.27,2301.0,213.5474,213.7542,213.538,213.6602,2301.0
2021-07-13 11:15:00,227.31,227.61,227.17,227.53,5526.0,213.6978,213.9799,213.5662,213.9047,5526.0
2021-07-13 11:20:00,227.57,227.65,227.46,227.59,4757.0,213.9423,214.0175,213.8388,213.9611,4757.0
2021-07-13 11:25:00,227.53,227.58,227.46,227.46,4548.0,213.9047,213.9517,213.8388,213.8388,4548.0
2021-07-13 11:30:00,227.46,227.71,227.4,227.61,5771.0,213.8388,214.0739,213.7824,213.9799,5771.0
2021-07-13 11:35:00,227.65,228.0,227.53,227.75,9290.0,214.0175,214.3465,213.9047,214.1115,9290.0
2021-07-13 11:40:00,227.79,227.8,227.66,227.75,3848.0,214.1491,214.1585,214.0269,214.1115,3848.0
2021-07-13 11:45:00,227.8,227.99,227.73,227.87,1990.0,214.1585,214.3371,214.0927,214.2243,1990.0
2021-07-13 11:50:00,227.82,227.9,227.73,227.79,2674.0,214.1773,214.2525,214.0927,214.1491,2674.0
2021-07-13 11:55:00,227.79,227.81,227.68,227.75,2950.0,214.1491,214.1679,214.0457,214.1115,2950.0
2021-07-13 12:00:00,227.75,227.83,227.67,227.8,2568.0,214.1115,214.1867,214.0363,214.1585,2568.0
2021-07-13 12:05:00,227.82,227.86,227.73,227.77,2047.0,214.1773,214.2149,214.0927,214.1303,2047.0
2021-07-13 12:10:00,227.73,227.81,227.7,227.7,4861.0,214.0927,214.1679,214.0645,214.0645,4861.0
2021-07-13 12:15:00,227.7,227.72,227.4,227.51,2800.0,214.0645,214.0833,213.7824,213.8859,2800.0
2021-07-13 12:20:00,227.48,227.52,227.25,227.25,1908.0,213.8577,213.8953,213.6414,213.6414,1908.0
2021-07-13 12:25:00,227.35,227.43,227.3,227.3,2629.0,213.7354,213.8106,213.6884,213.6884,2629.0
2021-07-13 12:30:00,227.24,227.24,227.07,227.07,1105.0,213.632,213.632,213.4722,213.4722,1105.0
2021-07-13 12:35:00,227.11,227.11,226.91,226.95,2221.0,213.5098,213.5098,213.3218,213.3594,2221.0
2021-07-13 12:40:00,226.88,226.94,226.83,226.84,1372.0,213.2936,213.35,213.2466,213.256,1372.0
2021-07-13 12:45:00,226.72,226.85,226.71,226.71,3922.0,213.1432,213.2654,213.1338,213.1338,3922.0
2021-07-13 12:50:00,226.81,227.04,226.81,227.04,2186.0,213.2278,213.444,213.2278,213.444,2186.0
2021-07-13 12:55:00,226.9,226.93,226.81,226.81,731.0,213.3124,213.3406,213.2278,213.2278,731.0
2021-07-13 13:00:00,226.76,226.91,226.71,226.89,3362.0,213.1808,213.3218,213.1338,213.303,3362.0
2021-07-13 13:05:00,226.8,226.82,226.7,226.73,800.0,213.2184,213.2372,213.1244,213.1526,800.0
2021-07-13 13:10:00,226.65,226.72,226.46,226.53,2056.0,213.0774,213.1432,212.8987,212.9645,2056.0
2021-07-13 13:15:00,226.56,226.77,226.52,226.68,4434.0,212.9927,213.1902,212.9551,213.1056,4434.0
2021-07-13 13:20:00,226.59,226.68,226.57,226.6,1563.0,213.0209,213.1056,213.0021,213.0303,1563.0
2021-07-13 13:25:00,226.61,226.65,226.51,226.52,3922.0,213.0397,213.0774,212.9457,212.9551,3922.0
2021-07-13 13:30:00,226.53,226.65,226.41,226.42,3337.0,212.9645,213.0774,212.8517,212.8611,3337.0
2021-07-13 13:35:00,226.49,226.72,226.31,226.72,4340.0,212.9269,213.1432,212.7577,213.1432,4340.0
2021-07-13 13:40:00,226.59,226.6,226.19,226.4,2586.0,213.0209,213.0303,212.6449,212.8423,2586.0
2021-07-13 13:45:00,226.33,226.39,226.23,226.35,2812.0,212.7765,212.8329,212.6825,212.7953,2812.0
2021-07-13 13:50:00,226.28,226.37,226.21,226.31,3013.0,212.7295,212.8141,212.6637,212.7577,3013.0
2021-07-13 13:55:00,226.26,226.42,226.22,226.23,4308.0,212.7107,212.8611,212.6731,212.6825,4308.0
2021-07-13 14:00:00,226.17,226.3,225.86,226.09,9315.0,212.6261,212.7483,212.3347,212.5509,9315.0
2021-07-13 14:05:00,226.1,226.16,225.73,225.73,6540.0,212.5603,212.6167,212.2124,212.2124,6540.0
2021-07-13 14:10:00,225.78,226.11,225.65,226.11,4954.0,212.2595,212.5697,212.1372,212.5697,4954.0
2021-07-13 14:15:00,226.02,226.16,225.8,225.98,6909.0,212.4851,212.6167,212.2783,212.4475,6909.0
2021-07-13 14:20:00,225.96,225.97,225.61,225.71,4113.0,212.4287,212.4381,212.0996,212.1936,4113.0
2021-07-13 14:25:00,225.8,225.81,225.54,225.64,6262.0,212.2783,212.2877,212.0338,212.1278,6262.0
2021-07-13 14:30:00,225.61,225.72,225.57,225.65,2499.0,212.0996,212.203,212.062,212.1372,2499.0
2021-07-13 14:35:00,225.65,225.8,225.64,225.78,3468.0,212.1372,212.2783,212.1278,212.2595,3468.0
2021-07-13 14:40:00,225.85,225.86,225.45,225.58,6019.0,212.3253,212.3347,211.9492,212.0714,6019.0
2021-07-13 14:45:00,225.52,225.62,225.46,225.56,5656.0,212.015,212.109,211.9586,212.0526,5656.0
2021-07-13 14:50:00,225.54,225.67,225.46,225.51,10260.0,212.0338,212.156,211.9586,212.0056,10260.0
2021-07-13 14:55:00,225.51,225.61,225.5,225.59,3389.0,212.0056,212.0996,211.9962,212.0808,3389.0
2021-07-13 15:00:00,225.59,225.82,225.55,225.82,5349.0,212.0808,212.2971,212.0432,212.2971,5349.0
2021-07-13 15:05:00,225.81,225.83,225.57,225.66,6146.0,212.2877,212.3065,212.062,212.1466,6146.0
2021-07-13 15:10:00,225.67,225.67,225.4,225.59,4708.0,212.156,212.156,211.9022,212.0808,4708.0
2021-07-13 15:15:00,225.64,225.64,225.24,225.44,13501.0,212.1278,212.1278,211.7518,211.9398,13501.0
2021-07-13 15:20:00,225.43,225.59,225.4,225.4,9368.0,211.9304,212.0808,211.9022,211.9022,9368.0
2021-07-13 15:25:00,225.47,225.62,225.45,225.54,7021.0,211.968,212.109,211.9492,212.0338,7021.0
2021-07-13 15:30:00,225.55,225.96,225.54,225.96,12629.0,212.0432,212.4287,212.0338,212.4287,12629.0
2021-07-13 15:35:00,225.91,226.03,225.83,226.03,15548.0,212.3817,212.4945,212.3065,212.4945,15548.0
2021-07-13 15:40:00,226.03,226.31,226.02,226.13,15018.0,212.4945,212.7577,212.4851,212.5885,15018.0
2021-07-13 15:45:00,226.18,226.26,225.71,225.8,13384.0,212.6355,212.7107,212.1936,212.2783,13384.0
2021-07-13 15:50:00,225.78,225.78,225.55,225.75,11829.0,212.2595,212.2595,212.0432,212.2312,11829.0
2021-07-13 15:55:00,225.73,225.74,225.4,225.45,25439.0,212.2124,212.2218,211.9022,211.9492,25439.0
2021-07-14 09:30:00,225.92,226.5,225.55,225.77,14200.0,212.3911,212.9363,212.0432,212.2501,14200.0
2021-07-14 09:35:00,225.77,226.71,225.77,226.48,5249.0,212.2501,213.1338,212.2501,212.9175,5249.0
2021-07-14 09:40:00,226.61,226.61,225.98,226.14,2891.0,213.0397,213.0397,212.4475,212.5979,2891.0
2021-07-14 09:45:00,226.57,226.6,225.86,226.15,3838.0,213.0021,213.0303,212.3347,212.6073,3838.0
2021-07-14 09:50:00,226.26,226.7,226.23,226.7,2800.0,212.7107,213.1244,212.6825,213.1244,2800.0
2021-07-14 09:55:00,226.73,226.76,226.41,226.61,3130.0,213.1526,213.1808,212.8517,213.0397,3130.0
2021-07-14 10:00:00,226.49,226.49,226.13,226.18,4949.0,212.9269,212.9269,212.5885,212.6355,4949.0
2021-07-14 10:05:00,226.23,226.35,226.12,226.23,2102.0,212.6825,212.7953,212.5791,212.6825,2102.0
2021-07-14 10:10:00,226.22,226.22,225.83,225.98,2202.0,212.6731,212.6731,212.3065,212.4475,2202.0
2021-07-14 10:15:00,225.9,226.23,225.89,225.89,2826.0,212.3723,212.6825,212.3629,212.3629,2826.0
2021-07-14 10:20:00,226.02,226.13,225.93,226.03,2340.0,212.4851,212.5885,212.4005,212.4945,2340.0
2021-07-14 10:25:00,226.12,226.12,225.78,225.78,1900.0,212.5791,212.5791,212.2595,212.2595,1900.0
2021-07-14 10:30:00,225.74,225.99,225.74,225.97,1720.0,212.2218,212.4569,212.2218,212.4381,1720.0
2021-07-14 10:35:00,225.87,225.87,225.78,225.84,1500.0,212.3441,212.3441,212.2595,212.3159,1500.0
2021-07-14 10:40:00,225.84,225.91,225.84,225.85,2090.0,212.3159,212.3817,212.3159,212.3253,2090.0
2021-07-14 10:45:00,225.91,226.02,225.79,225.89,3735.0,212.3817,212.4851,212.2689,212.3629,3735.0
2021-07-14 10:50:00,225.89,226.03,225.86,225.94,6618.0,212.3629,212.4945,212.3347,212.4099,6618.0
2021-07-14 10:55:00,225.99,226.04,225.9,225.92,2668.0,212.4569,212.5039,212.3723,212.3911,2668.0
2021-07-14 11:00:00,225.92,225.95,225.8,225.8,7985.0,212.3911,212.4193,212.2783,212.2783,7985.0
2021-07-14 11:05:00,225.8,225.87,225.67,225.67,4760.0,212.2783,212.3441,212.156,212.156,4760.0
2021-07-14 11:10:00,225.63,225.75,225.57,225.65,2646.0,212.1184,212.2312,212.062,212.1372,2646.0
2021-07-14 11:15:00,225.67,225.84,225.61,225.83,6290.0,212.156,212.3159,212.0996,212.3065,6290.0
2021-07-14 11:20:00,225.8,225.9,225.62,225.62,4917.0,212.2783,212.3723,212.109,212.109,4917.0
2021-07-14 11:25:00,225.63,225.63,225.19,225.19,2555.0,212.1184,212.1184,211.7048,211.7048,2555.0
2021-07-14 11:30:00,225.17,225.2,224.97,224.97,3013.0,211.686,211.7142,211.498,211.498,3013.0
2021-07-14 11:35:00,224.94,224.98,224.89,224.91,2365.0,211.4698,211.5074,211.4227,211.4416,2365.0
2021-07-14 11:40:00,224.85,224.85,224.56,224.79,3395.0,211.3851,211.3851,211.1125,211.3287,3395.0
2021-07-14 11:45:00,224.79,224.94,224.78,224.93,1313.0,211.3287,211.4698,211.3193,211.4604,1313.0
2021-07-14 11:50:00,224.92,224.97,224.86,224.87,2251.0,211.451,211.498,211.3945,211.4039,2251.0
2021-07-14 11:55:00,224.84,224.88,224.8,224.8,1201.0,211.3757,211.4133,211.3381,211.3381,1201.0
2021-07-14 12:00:00,224.99,225.31,224.99,225.09,2650.0,211.5168,211.8176,211.5168,211.6108,2650.0
2021-07-14 12:05:00,225.24,225.25,225.1,225.12,1700.0,211.7518,211.7612,211.6202,211.639,1700.0
2021-07-14 12:10:00,225.15,225.15,224.97,225.15,2110.0,211.6672,211.6672,211.498,211.6672,2110.0
2021-07-14 12:15:00,225.15,225.38,225.06,225.35,2300.0,211.6672,211.8834,211.5826,211.8552,2300.0
2021-07-14 12:20:00,225.39,225.52,225.29,225.52,1973.0,211.8928,212.015,211.7988,212.015,1973.0
2021-07-14 12:25:00,225.51,225.51,225.46,225.48,1426.0,212.0056,212.0056,211.9586,211.9774,1426.0
2021-07-14 12:30:00,225.38,225.56,225.34,225.45,12372.0,211.8834,212.0526,211.8458,211.9492,12372.0
2021-07-14 12:35:00,225.45,225.53,225.45,225.49,1300.0,211.9492,212.0244,211.9492,211.9868,1300.0
2021-07-14 12:40:00,225.56,225.62,225.56,225.6,804.0,212.0526,212.109,212.0526,212.0902,804.0
2021-07-14 12:45:00,225.57,225.68,225.47,225.62,1449.0,212.062,212.1654,211.968,212.109,1449.0
2021-07-14 12:50:00,225.62,225.62,225.35,225.5,7155.0,212.109,212.109,211.8552,211.9962,7155.0
2021-07-14 12:55:00,225.5,225.51,225.38,225.44,1708.0,211.9962,212.0056,211.8834,211.9398,1708.0
2021-07-14 13:00:00,225.44,225.65,225.44,225.65,1838.0,211.9398,212.1372,211.9398,212.1372,1838.0
2021-07-14 13:05:00,225.66,225.7,225.6,225.7,2116.0,212.1466,212.1842,212.0902,212.1842,2116.0
2021-07-14 13:10:00,225.58,225.81,225.58,225.79,1729.0,212.0714,212.2877,212.0714,212.2689,1729.0
2021-07-14 13:15:00,225.75,225.75,225.35,225.36,1893.0,212.2312,212.2312,211.8552,211.8646,1893.0
2021-07-14 13:20:00,225.34,225.58,225.25,225.51,1508.0,211.8458,212.0714,211.7612,212.0056,1508.0
2021-07-14 13:25:00,225.74,225.76,225.63,225.68,2119.0,212.2218,212.2407,212.1184,212.1654,2119.0
2021-07-14 13:30:00,225.68,225.68,225.58,225.64,700.0,212.1654,212.1654,212.0714,212.1278,700.0
2021-07-14 13:35:00,225.74,225.86,225.74,225.81,2625.0,212.2218,212.3347,212.2218,212.2877,2625.0
2021-07-14 13:40:00,225.79,225.89,225.77,225.88,1510.0,212.2689,212.3629,212.2501,212.3535,1510.0
2021-07-14 13:45:00,225.88,226.06,225.87,226.0,3731.0,212.3535,212.5227,212.3441,212.4663,3731.0
2021-07-14 13:50:00,226.02,226.02,225.92,225.99,1269.0,212.4851,212.4851,212.3911,212.4569,1269.0
2021-07-14 13:55:00,225.98,226.21,225.92,226.09,1998.0,212.4475,212.6637,212.3911,212.5509,1998.0
2021-07-14 14:00:00,226.07,226.1,226.03,226.04,1240.0,212.5321,212.5603,212.4945,212.5039,1240.0
2021-07-14 14:05:00,226.04,226.27,225.99,226.26,1338.0,212.5039,212.7201,212.4569,212.7107,1338.0
2021-07-14 14:10:00,226.26,226.29,226.2,226.23,1551.0,212.7107,212.7389,212.6543,212.6825,1551.0
2021-07-14 14:15:00,226.32,226.32,226.13,226.14,1656.0,212.7671,212.7671,212.5885,212.5979,1656.0
2021-07-14 14:20:00,226.16,226.22,226.15,226.2,1600.0,212.6167,212.6731,212.6073,212.6543,1600.0
2021-07-14 14:25:00,226.18,226.22,226.05,226.05,2414.0,212.6355,212.6731,212.5133,212.5133,2414.0
2021-07-14 14:30:00,226.13,226.27,226.13,226.23,1200.0,212.5885,212.7201,212.5885,212.6825,1200.0
2021-07-14 14:35:00,226.29,226.31,226.24,226.24,1937.0,212.7389,212.7577,212.6919,212.6919,1937.0
2021-07-14 14:40:00,226.24,226.49,226.23,226.49,2531.0,212.6919,212.9269,212.6825,212.9269,2531.0
2021-07-14 14:45:00,226.6,226.72,226.51,226.64,2456.0,213.0303,213.1432,212.9457,213.068,2456.0
2021-07-14 14:50:00,226.6,226.67,226.59,226.62,1076.0,213.0303,213.0962,213.0209,213.0492,1076.0
2021-07-14 14:55:00,226.61,226.64,226.55,226.56,1400.0,213.0397,213.068,212.9833,212.9927,1400.0
2021-07-14 15:00:00,226.61,226.73,226.51,226.58,2684.0,213.0397,213.1526,212.9457,213.0115,2684.0
2021-07-14 15:05:00,226.58,226.64,226.58,226.64,1556.0,213.0115,213.068,213.0115,213.068,1556.0
2021-07-14 15:10:00,226.64,226.69,226.57,226.61,1600.0,213.068,213.115,213.0021,213.0397,1600.0
2021-07-14 15:15:00,226.58,226.58,226.48,226.53,2988.0,213.0115,213.0115,212.9175,212.9645,2988.0
2021-07-14 15:20:00,226.53,226.53,226.39,226.45,1892.0,212.9645,212.9645,212.8329,212.8893,1892.0
2021-07-14 15:25:00,226.51,226.55,226.19,226.19,3218.0,212.9457,212.9833,212.6449,212.6449,3218.0
2021-07-14 15:30:00,226.2,226.4,226.19,226.4,5345.0,212.6543,212.8423,212.6449,212.8423,5345.0
2021-07-14 15:35:00,226.4,226.47,226.15,226.15,4460.0,212.8423,212.9081,212.6073,212.6073,4460.0
2021-07-14 15:40:00,226.15,226.15,225.74,225.96,7877.0,212.6073,212.6073,212.2218,212.4287,7877.0
2021-07-14 15:45:00,225.94,226.16,225.81,226.06,6097.0,212.4099,212.6167,212.2877,212.5227,6097.0
2021-07-14 15:50:00,225.91,226.11,225.65,225.98,8947.0,212.3817,212.5697,212.1372,212.4475,8947.0
2021-07-14 15:55:00,225.99,226.11,225.75,225.77,43814.0,212.4569,212.5697,212.2312,212.2501,43814.0
2021-07-15 09:30:00,225.21,225.33,224.5,224.74,16230.0,211.7236,211.8364,211.0561,211.2817,16230.0
2021-07-15 09:35:00,224.75,224.9,224.59,224.86,3904.0,211.2911,211.4322,211.1407,211.3945,3904.0
2021-07-15 09:40:00,224.64,225.16,224.25,224.25,5920.0,211.1877,211.6766,210.8211,210.8211,5920.0
2021-07-15 09:45:00,224.16,224.28,223.71,223.71,5995.0,210.7365,210.8493,210.3134,210.3134,5995.0
2021-07-15 09:50:00,223.93,224.05,223.78,224.02,4500.0,210.5202,210.6331,210.3792,210.6048,4500.0
2021-07-15 09:55:00,224.16,224.35,223.78,224.34,5131.0,210.7365,210.9151,210.3792,210.9057,5131.0
2021-07-15 10:00:00,224.38,224.71,224.3,224.5,3847.0,210.9433,211.2535,210.8681,211.0561,3847.0
2021-07-15 10:05:00,224.56,224.69,224.36,224.49,4847.0,211.1125,211.2347,210.9245,211.0467,4847.0
2021-07-15 10:10:00,224.49,224.55,224.42,224.43,1700.0,211.0467,211.1031,210.9809,210.9903,1700.0
2021-07-15 10:15:00,224.59,224.62,224.38,224.4,6135.0,211.1407,211.1689,210.9433,210.9621,6135.0
2021-07-15 10:20:00,224.32,224.4,224.18,224.4,2301.0,210.8869,210.9621,210.7553,210.9621,2301.0
2021-07-15 10:25:00,224.39,224.39,224.16,224.28,2750.0,210.9527,210.9527,210.7365,210.8493,2750.0
2021-07-15 10:30:00,224.37,224.77,224.36,224.73,6387.0,210.9339,211.3099,210.9245,211.2723,6387.0
2021-07-15 10:35:00,224.79,224.85,224.69,224.85,1765.0,211.3287,211.3851,211.2347,211.3851,1765.0
2021-07-15 10:40:00,224.8,224.82,224.45,224.45,2800.0,211.3381,211.3569,211.0091,211.0091,2800.0
2021-07-15 10:45:00,224.38,224.59,224.38,224.49,3536.0,210.9433,211.1407,210.9433,211.0467,3536.0
2021-07-15 10:50:00,224.52,224.8,224.42,224.72,3700.0,211.0749,211.3381,210.9809,211.2629,3700.0
2021-07-15 10:55:00,224.76,224.8,224.31,224.31,2300.0,211.3005,211.3381,210.8775,210.8775,2300.0
2021-07-15 11:00:00,224.27,224.27,223.97,223.98,1158.0,210.8399,210.8399,210.5578,210.5672,1158.0
2021-07-15 11:05:00,224.02,224.12,223.82,223.97,2700.0,210.6048,210.6989,210.4168,210.5578,2700.0
2021-07-15 11:10:00,223.98,223.98,223.82,223.91,2850.0,210.5672,210.5672,210.4168,210.5014,2850.0
2021-07-15 11:15:00,223.91,223.91,223.76,223.83,3401.0,210.5014,210.5014,210.3604,210.4262,3401.0
2021-07-15 11:20:00,223.81,223.99,223.79,223.95,3552.0,210.4074,210.5766,210.3886,210.539,3552.0
2021-07-15 11:25:00,223.9,224.05,223.83,223.94,2501.0,210.492,210.6331,210.4262,210.5296,2501.0
2021-07-15 11:30:00,223.92,224.14,223.82,224.14,2612.0,210.5108,210.7177,210.4168,210.7177,2612.0
2021-07-15 11:35:00,224.08,224.55,224.08,224.53,1800.0,210.6613,211.1031,210.6613,211.0843,1800.0
2021-07-15 11:40:00,224.5,224.8,224.48,224.8,2903.0,211.0561,211.3381,211.0373,211.3381,2903.0
2021-07-15 11:45:00,224.8,224.91,224.65,224.84,1396.0,211.3381,211.4416,211.1971,211.3757,1396.0
2021-07-15 11:50:00,224.88,225.0,224.83,224.93,2406.0,211.4133,211.5262,211.3663,211.4604,2406.0
2021-07-15 11:55:00,224.91,224.95,224.8,224.85,1783.0,211.4416,211.4792,211.3381,211.3851,1783.0
2021-07-15 12:00:00,224.97,224.97,224.79,224.81,2255.0,211.498,211.498,211.3287,211.3475,2255.0
2021-07-15 12:05:00,224.9,224.92,224.81,224.87,1303.0,211.4322,211.451,211.3475,211.4039,1303.0
2021-07-15 12:10:00,224.87,225.03,224.87,225.0,1682.0,211.4039,211.5544,211.4039,211.5262,1682.0
2021-07-15 12:15:00,225.01,225.01,224.77,224.79,1598.0,211.5356,211.5356,211.3099,211.3287,1598.0
2021-07-15 12:20:00,224.77,224.9,224.77,224.89,500.0,211.3099,211.4322,211.3099,211.4227,500.0
2021-07-15 12:25:00,224.93,224.95,224.76,224.81,2143.0,211.4604,211.4792,211.3005,211.3475,2143.0
2021-07-15 12:30:00,224.82,224.84,224.7,224.7,2925.0,211.3569,211.3757,211.2441,211.2441,2925.0
2021-07-15 12:35:00,224.67,224.67,224.5,224.5,1700.0,211.2159,211.2159,211.0561,211.0561,1700.0
2021-07-15 12:40:00,224.5,224.5,224.41,224.49,1422.0,211.0561,211.0561,210.9715,211.0467,1422.0
2021-07-15 12:45:00,224.48,224.49,224.23,224.3,2328.0,211.0373,211.0467,210.8023,210.8681,2328.0
2021-07-15 12:50:00,224.25,224.29,224.09,224.09,1172.0,210.8211,210.8587,210.6707,210.6707,1172.0
2021-07-15 12:55:00,224.11,224.12,224.03,224.05,1000.0,210.6895,210.6989,210.6142,210.6331,1000.0
2021-07-15 13:00:00,224.12,224.12,223.9,224.01,2426.0,210.6989,210.6989,210.492,210.5954,2426.0
2021-07-15 13:05:00,223.96,224.06,223.88,223.96,2931.0,210.5484,210.6425,210.4732,210.5484,2931.0
2021-07-15 13:10:00,223.96,224.0,223.74,223.74,2236.0,210.5484,210.586,210.3416,210.3416,2236.0
2021-07-15 13:15:00,223.84,223.84,223.65,223.66,2774.0,210.4356,210.4356,210.257,210.2664,2774.0
2021-07-15 13:20:00,223.68,223.73,223.61,223.62,1521.0,210.2852,210.3322,210.2194,210.2288,1521.0
2021-07-15 13:25:00,223.53,223.94,223.5,223.94,4878.0,210.1442,210.5296,210.116,210.5296,4878.0
2021-07-15 13:30:00,223.86,223.88,223.61,223.61,1659.0,210.4544,210.4732,210.2194,210.2194,1659.0
2021-07-15 13:35:00,223.57,223.73,223.55,223.55,4003.0,210.1818,210.3322,210.163,210.163,4003.0
2021-07-15 13:40:00,223.66,223.68,223.45,223.46,2532.0,210.2664,210.2852,210.069,210.0784,2532.0
2021-07-15 13:45:00,223.45,223.56,223.38,223.38,2031.0,210.069,210.1724,210.0032,210.0032,2031.0
2021-07-15 13:50:00,223.39,223.41,223.18,223.19,3260.0,210.0126,210.0314,209.8152,209.8246,3260.0
2021-07-15 13:55:00,223.21,223.45,223.16,223.45,4016.0,209.8434,210.069,209.7963,210.069,4016.0
2021-07-15 14:00:00,223.58,223.74,223.52,223.72,2340.0,210.1912,210.3416,210.1348,210.3228,2340.0
2021-07-15 14:05:00,223.61,223.7,223.5,223.69,1838.0,210.2194,210.304,210.116,210.2946,1838.0
2021-07-15 14:10:00,223.74,223.76,223.52,223.53,3389.0,210.3416,210.3604,210.1348,210.1442,3389.0
2021-07-15 14:15:00,223.53,224.04,223.52,224.04,4385.0,210.1442,210.6237,210.1348,210.6237,4385.0
2021-07-15 14:20:00,224.05,224.1,224.0,224.1,800.0,210.6331,210.6801,210.586,210.6801,800.0
2021-07-15 14:25:00,224.14,224.18,224.06,224.14,1400.0,210.7177,210.7553,210.6425,210.7177,1400.0
2021-07-15 14:30:00,224.14,224.15,224.03,224.1,3179.0,210.7177,210.7271,210.6142,210.6801,3179.0
2021-07-15 14:35:00,224.08,224.09,223.94,223.96,1100.0,210.6613,210.6707,210.5296,210.5484,1100.0
2021-07-15 14:40:00,223.97,224.11,223.92,224.11,3084.0,210.5578,210.6895,210.5108,210.6895,3084.0
2021-07-15 14:45:00,224.09,224.11,223.93,224.09,3460.0,210.6707,210.6895,210.5202,210.6707,3460.0
2021-07-15 14:50:00,224.13,224.16,223.98,223.98,2250.0,210.7083,210.7365,210.5672,210.5672,2250.0
2021-07-15 14:55:00,223.98,224.13,223.9,223.98,3791.0,210.5672,210.7083,210.492,210.5672,3791.0
2021-07-15 15:00:00,223.95,224.23,223.89,224.13,2984.0,210.539,210.8023,210.4826,210.7083,2984.0
2021-07-15 15:05:00,224.17,224.39,224.17,224.39,3458.0,210.7459,210.9527,210.7459,210.9527,3458.0
2021-07-15 15:10:00,224.41,224.54,224.4,224.54,6654.0,210.9715,211.0937,210.9621,211.0937,6654.0
2021-07-15 15:15:00,224.73,224.86,224.73,224.81,4998.0,211.2723,211.3945,211.2723,211.3475,4998.0
2021-07-15 15:20:00,224.89,225.0,224.86,225.0,6775.0,211.4227,211.5262,211.3945,211.5262,6775.0
2021-07-15 15:25:00,225.06,225.08,224.87,224.9,3168.0,211.5826,211.6014,211.4039,211.4322,3168.0
2021-07-15 15:30:00,224.88,225.06,224.84,224.91,5903.0,211.4133,211.5826,211.3757,211.4416,5903.0
2021-07-15 15:35:00,225.11,225.17,224.93,225.0,12218.0,211.6296,211.686,211.4604,211.5262,12218.0
2021-07-15 15:40:00,225.06,225.12,224.84,225.06,17814.0,211.5826,211.639,211.3757,211.5826,17814.0
2021-07-15 15:45:00,225.07,225.23,224.99,225.14,5771.0,211.592,211.7424,211.5168,211.6578,5771.0
2021-07-15 15:50:00,225.21,225.33,225.02,225.1,9841.0,211.7236,211.8364,211.545,211.6202,9841.0
2021-07-15 15:55:00,225.08,225.18,224.83,224.95,34429.0,211.6014,211.6954,211.3663,211.4792,34429.0
2021-07-16 09:30:00,226.6,226.61,225.16,226.18,27877.0,213.0303,213.0397,211.6766,212.6355,27877.0
2021-07-16 09:35:00,226.18,226.18,225.63,225.82,3324.0,212.6355,212.6355,212.1184,212.2971,3324.0
2021-07-16 09:40:00,225.87,226.57,225.75,226.57,5787.0,212.3441,213.0021,212.2312,213.0021,5787.0
2021-07-16 09:45:00,226.42,226.42,226.1,226.19,3356.0,212.8611,212.8611,212.5603,212.6449,3356.0
2021-07-16 09:50:00,226.17,226.35,226.15,226.16,3046.0,212.6261,212.7953,212.6073,212.6167,3046.0
2021-07-16 09:55:00,226.36,226.36,226.05,226.11,4667.0,212.8047,212.8047,212.5133,212.5697,4667.0
2021-07-16 10:00:00,226.08,226.22,225.8,225.8,1583.0,212.5415,212.6731,212.2783,212.2783,1583.0
2021-07-16 10:05:00,226.07,226.25,225.85,226.17,2416.0,212.5321,212.7013,212.3253,212.6261,2416.0
2021-07-16 10:10:00,226.04,226.04,225.51,225.68,3279.0,212.5039,212.5039,212.0056,212.1654,3279.0
2021-07-16 10:15:00,225.84,225.93,225.5,225.5,2323.0,212.3159,212.4005,211.9962,211.9962,2323.0
2021-07-16 10:20:00,225.64,225.64,225.19,225.19,936.0,212.1278,212.1278,211.7048,211.7048,936.0
2021-07-16 10:25:00,225.19,225.36,225.06,225.25,3468.0,211.7048,211.8646,211.5826,211.7612,3468.0
2021-07-16 10:30:00,225.52,225.52,225.42,225.49,1096.0,212.015,212.015,211.921,211.9868,1096.0
2021-07-16 10:35:00,225.49,225.5,225.35,225.5,3500.0,211.9868,211.9962,211.8552,211.9962,3500.0
2021-07-16 10:40:00,225.45,225.48,225.21,225.21,2279.0,211.9492,211.9774,211.7236,211.7236,2279.0
2021-07-16 10:45:00,225.21,225.39,225.15,225.37,1862.0,211.7236,211.8928,211.6672,211.874,1862.0
2021-07-16 10:50:00,225.36,225.4,225.33,225.37,610.0,211.8646,211.9022,211.8364,211.874,610.0
2021-07-16 10:55:00,225.67,225.76,225.48,225.54,2555.0,212.156,212.2407,211.9774,212.0338,2555.0
2021-07-16 11:00:00,225.74,225.83,225.62,225.63,1299.0,212.2218,212.3065,212.109,212.1184,1299.0
2021-07-16 11:05:00,225.62,225.72,225.58,225.58,1101.0,212.109,212.203,212.0714,212.0714,1101.0
2021-07-16 11:10:00,225.59,225.65,225.35,225.35,2611.0,212.0808,212.1372,211.8552,211.8552,2611.0
2021-07-16 11:15:00,225.28,225.32,225.19,225.31,1541.0,211.7894,211.827,211.7048,211.8176,1541.0
2021-07-16 11:20:00,225.29,225.29,225.19,225.19,900.0,211.7988,211.7988,211.7048,211.7048,900.0
2021-07-16 11:25:00,225.12,225.23,225.12,225.14,1710.0,211.639,211.7424,211.639,211.6578,1710.0
2021-07-16 11:30:00,225.17,225.51,225.15,225.45,1751.0,211.686,212.0056,211.6672,211.9492,1751.0
2021-07-16 11:35:00,225.41,225.5,225.25,225.5,2625.0,211.9116,211.9962,211.7612,211.9962,2625.0
2021-07-16 11:40:00,225.5,225.5,225.35,225.5,1300.0,211.9962,211.9962,211.8552,211.9962,1300.0
2021-07-16 11:45:00,225.51,225.52,225.44,225.47,1900.0,212.0056,212.015,211.9398,211.968,1900.0
2021-07-16 11:50:00,225.43,225.64,225.41,225.64,1109.0,211.9304,212.1278,211.9116,212.1278,1109.0
2021-07-16 11:55:00,225.69,225.83,225.69,225.78,1999.0,212.1748,212.3065,212.1748,212.2595,1999.0
2021-07-16 12:00:00,225.8,225.8,225.75,225.75,724.0,212.2783,212.2783,212.2312,212.2312,724.0
2021-07-16 12:05:00,225.8,225.81,225.49,225.54,3980.0,212.2783,212.2877,211.9868,212.0338,3980.0
2021-07-16 12:10:00,225.53,225.53,225.44,225.45,776.0,212.0244,212.0244,211.9398,211.9492,776.0
2021-07-16 12:15:00,225.51,225.51,225.24,225.31,2587.0,212.0056,212.0056,211.7518,211.8176,2587.0
2021-07-16 12:20:00,225.28,225.34,225.23,225.26,1731.0,211.7894,211.8458,211.7424,211.7706,1731.0
2021-07-16 12:25:00,225.25,225.38,225.18,225.32,4160.0,211.7612,211.8834,211.6954,211.827,4160.0
2021-07-16 12:30:00,225.28,225.51,225.2,225.51,3368.0,211.7894,212.0056,211.7142,212.0056,3368.0
2021-07-16 12:35:00,225.58,225.67,225.53,225.67,3284.0,212.0714,212.156,212.0244,212.156,3284.0
2021-07-16 12:40:00,225.67,225.78,225.67,225.68,1568.0,212.156,212.2595,212.156,212.1654,1568.0
2021-07-16 12:45:00,225.71,225.71,225.16,225.33,7395.0,212.1936,212.1936,211.6766,211.8364,7395.0
2021-07-16 12:50:00,225.32,225.36,225.04,225.04,1910.0,211.827,211.8646,211.5638,211.5638,1910.0
2021-07-16 12:55:00,225.06,225.26,225.05,225.05,1135.0,211.5826,211.7706,211.5732,211.5732,1135.0
2021-07-16 13:00:00,225.05,225.31,225.05,225.28,3312.0,211.5732,211.8176,211.5732,211.7894,3312.0
2021-07-16 13:05:00,225.27,225.27,225.15,225.15,1202.0,211.78,211.78,211.6672,211.6672,1202.0
2021-07-16 13:10:00,225.15,225.15,225.03,225.07,731.0,211.6672,211.6672,211.5544,211.592,731.0
2021-07-16 13:15:00,225.11,225.11,224.99,224.99,1080.0,211.6296,211.6296,211.5168,211.5168,1080.0
2021-07-16 13:20:00,225.04,225.07,224.96,224.97,2129.0,211.5638,211.592,211.4886,211.498,2129.0
2021-07-16 13:25:00,225.04,225.2,225.04,225.19,2172.0,211.5638,211.7142,211.5638,211.7048,2172.0
2021-07-16 13:30:00,225.19,225.19,224.82,224.82,2150.0,211.7048,211.7048,211.3569,211.3569,2150.0
2021-07-16 13:35:00,224.82,225.1,224.82,225.1,5117.0,211.3569,211.6202,211.3569,211.6202,5117.0
2021-07-16 13:40:00,225.08,225.09,225.0,225.01,600.0,211.6014,211.6108,211.5262,211.5356,600.0
2021-07-16 13:45:00,225.01,225.01,224.8,224.87,838.0,211.5356,211.5356,211.3381,211.4039,838.0
2021-07-16 13:50:00,224.8,224.93,224.8,224.83,1100.0,211.3381,211.4604,211.3381,211.3663,1100.0
2021-07-16 13:55:00,224.84,225.02,224.84,224.96,5492.0,211.3757,211.545,211.3757,211.4886,5492.0
2021-07-16 14:00:00,224.88,224.97,224.78,224.78,3021.0,211.4133,211.498,211.3193,211.3193,3021.0
2021-07-16 14:05:00,224.78,224.82,224.67,224.74,1200.0,211.3193,211.3569,211.2159,211.2817,1200.0
2021-07-16 14:10:00,224.78,224.79,224.65,224.71,2532.0,211.3193,211.3287,211.1971,211.2535,2532.0
2021-07-16 14:15:00,224.7,224.85,224.62,224.85,2124.0,211.2441,211.3851,211.1689,211.3851,2124.0
2021-07-16 14:20:00,224.77,224.78,224.65,224.73,1984.0,211.3099,211.3193,211.1971,211.2723,1984.0
2021-07-16 14:25:00,224.77,224.77,224.43,224.43,2877.0,211.3099,211.3099,210.9903,210.9903,2877.0
2021-07-16 14:30:00,224.45,224.56,224.25,224.35,1614.0,211.0091,211.1125,210.8211,210.9151,1614.0
2021-07-16 14:35:00,224.33,224.41,224.28,224.35,2594.0,210.8963,210.9715,210.8493,210.9151,2594.0
2021-07-16 14:40:00,224.38,224.46,224.38,224.39,3838.0,210.9433,211.0185,210.9433,210.9527,3838.0
2021-07-16 14:45:00,224.34,224.4,224.3,224.31,1945.0,210.9057,210.9621,210.8681,210.8775,1945.0
2021-07-16 14:50:00,224.34,224.43,224.33,224.41,1646.0,210.9057,210.9903,210.8963,210.9715,1646.0
2021-07-16 14:55:00,224.43,224.43,224.23,224.28,1514.0,210.9903,210.9903,210.8023,210.8493,1514.0
2021-07-16 15:00:00,224.38,224.42,224.26,224.3,2081.0,210.9433,210.9809,210.8305,210.8681,2081.0
2021-07-16 15:05:00,224.33,224.36,224.22,224.28,4117.0,210.8963,210.9245,210.7929,210.8493,4117.0
2021-07-16 15:10:00,224.3,224.33,223.92,224.02,3858.0,210.8681,210.8963,210.5108,210.6048,3858.0
2021-07-16 15:15:00,224.06,224.36,224.06,224.36,1402.0,210.6425,210.9245,210.6425,210.9245,1402.0
2021-07-16 15:20:00,224.35,224.45,224.3,224.3,2837.0,210.9151,211.0091,210.8681,210.8681,2837.0
2021-07-16 15:25:00,224.33,224.33,224.07,224.15,2141.0,210.8963,210.8963,210.6519,210.7271,2141.0
2021-07-16 15:30:00,224.11,224.18,224.06,224.08,3787.0,210.6895,210.7553,210.6425,210.6613,3787.0
2021-07-16 15:35:00,224.1,224.17,224.0,224.08,4922.0,210.6801,210.7459,210.586,210.6613,4922.0
2021-07-16 15:40:00,224.06,224.41,224.02,224.39,13282.0,210.6425,210.9715,210.6048,210.9527,13282.0
2021-07-16 15:45:00,224.41,224.44,223.68,223.76,8932.0,210.9715,210.9997,210.2852,210.3604,8932.0
2021-07-16 15:50:00,223.77,223.94,223.57,223.93,13346.0,210.3698,210.5296,210.1818,210.5202,13346.0
2021-07-16 15:55:00,223.89,224.23,223.72,224.02,33409.0,210.4826,210.8023,210.3228,210.6048,33409.0
2021-07-19 09:30:00,220.95,221.66,220.95,221.65,22211.0,207.7187,208.3862,207.7187,208.3768,22211.0
2021-07-19 09:35:00,221.93,222.28,221.57,222.25,6445.0,208.64,208.969,208.3016,208.9408,6445.0
2021-07-19 09:40:00,222.12,222.12,221.32,221.4,4057.0,208.8186,208.8186,208.0665,208.1417,4057.0
2021-07-19 09:45:00,221.41,221.57,220.93,221.0,7197.0,208.1511,208.3016,207.6999,207.7657,7197.0
2021-07-19 09:50:00,221.0,221.1,220.54,220.83,14798.0,207.7657,207.8597,207.3332,207.6059,14798.0
2021-07-19 09:55:00,220.92,221.19,220.77,220.96,6326.0,207.6905,207.9443,207.5495,207.7281,6326.0
2021-07-19 10:00:00,220.93,221.13,220.45,220.87,5914.0,207.6999,207.8879,207.2486,207.6435,5914.0
2021-07-19 10:05:00,220.87,221.19,220.87,221.03,4638.0,207.6435,207.9443,207.6435,207.7939,4638.0
2021-07-19 10:10:00,221.03,221.13,220.91,221.05,5386.0,207.7939,207.8879,207.6811,207.8127,5386.0
2021-07-19 10:15:00,221.04,221.04,219.82,219.92,29456.0,207.8033,207.8033,206.6564,206.7504,29456.0
2021-07-19 10:20:00,219.91,220.41,219.77,220.35,6836.0,206.741,207.211,206.6094,207.1546,6836.0
2021-07-19 10:25:00,220.34,220.87,220.14,220.86,6064.0,207.1452,207.6435,206.9572,207.6341,6064.0
2021-07-19 10:30:00,220.81,221.04,220.56,221.03,7418.0,207.5871,207.8033,207.352,207.7939,7418.0
2021-07-19 10:35:00,221.06,221.21,220.85,221.2,4267.0,207.8221,207.9631,207.6247,207.9537,4267.0
2021-07-19 10:40:00,221.22,221.7,221.22,221.62,7126.0,207.9725,208.4238,207.9725,208.3486,7126.0
2021-07-19 10:45:00,221.61,221.95,221.61,221.86,3986.0,208.3392,208.6588,208.3392,208.5742,3986.0
2021-07-19 10:50:00,221.79,221.79,221.54,221.58,3100.0,208.5084,208.5084,208.2734,208.311,3100.0
2021-07-19 10:55:00,221.5,221.96,221.23,221.76,7391.0,208.2358,208.6682,207.9819,208.4802,7391.0
2021-07-19 11:00:00,221.76,221.97,221.56,221.95,5700.0,208.4802,208.6776,208.2922,208.6588,5700.0
2021-07-19 11:05:00,221.91,222.36,221.91,222.1,5203.0,208.6212,209.0443,208.6212,208.7998,5203.0
2021-07-19 11:10:00,222.11,222.3,222.03,222.21,6076.0,208.8092,208.9878,208.734,208.9032,6076.0
2021-07-19 11:15:00,222.22,222.39,222.1,222.11,4907.0,208.9126,209.0725,208.7998,208.8092,4907.0
2021-07-19 11:20:00,222.1,222.1,221.88,221.89,2980.0,208.7998,208.7998,208.593,208.6024,2980.0
2021-07-19 11:25:00,221.98,222.22,221.86,222.11,4532.0,208.687,208.9126,208.5742,208.8092,4532.0
2021-07-19 11:30:00,222.19,222.53,222.13,222.4,5552.0,208.8844,209.2041,208.828,209.0819,5552.0
2021-07-19 11:35:00,222.34,222.38,222.25,222.32,2845.0,209.0255,209.0631,208.9408,209.0067,2845.0
2021-07-19 11:40:00,222.38,222.62,222.28,222.55,6187.0,209.0631,209.2887,208.969,209.2229,6187.0
2021-07-19 11:45:00,222.61,222.89,222.55,222.74,4155.0,209.2793,209.5425,209.2229,209.4015,4155.0
2021-07-19 11:50:00,222.74,222.94,222.74,222.8,2202.0,209.4015,209.5895,209.4015,209.4579,2202.0
2021-07-19 11:55:00,222.91,222.98,222.86,222.91,4400.0,209.5613,209.6271,209.5143,209.5613,4400.0
2021-07-19 12:00:00,222.85,222.92,222.25,222.39,2800.0,209.5049,209.5707,208.9408,209.0725,2800.0
2021-07-19 12:05:00,222.25,222.35,222.01,222.02,10312.0,208.9408,209.0349,208.7152,208.7246,10312.0
2021-07-19 12:10:00,222.05,222.06,221.82,221.9,5415.0,208.7528,208.7622,208.5366,208.6118,5415.0
2021-07-19 12:15:00,221.94,222.04,221.85,221.96,5706.0,208.6494,208.7434,208.5648,208.6682,5706.0
2021-07-19 12:20:00,221.93,222.0,221.77,222.0,2447.0,208.64,208.7058,208.4896,208.7058,2447.0
2021-07-19 12:25:00,222.07,222.08,221.81,221.88,3131.0,208.7716,208.781,208.5272,208.593,3131.0
2021-07-19 12:30:00,221.88,222.04,221.66,221.82,5526.0,208.593,208.7434,208.3862,208.5366,5526.0
2021-07-19 12:35:00,221.77,221.85,221.77,221.8,1310.0,208.4896,208.5648,208.4896,208.5178,1310.0
2021-07-19 12:40:00,221.8,221.82,221.63,221.66,2745.0,208.5178,208.5366,208.358,208.3862,2745.0
2021-07-19 12:45:00,221.56,221.68,221.56,221.61,4026.0,208.2922,208.405,208.2922,208.3392,4026.0
2021-07-19 12:50:00,221.6,221.85,221.56,221.85,1300.0,208.3298,208.5648,208.2922,208.5648,1300.0
2021-07-19 12:55:00,221.79,221.9,221.74,221.9,3226.0,208.5084,208.6118,208.4614,208.6118,3226.0
2021-07-19 13:00:00,221.89,222.32,221.89,222.28,3107.0,208.6024,209.0067,208.6024,208.969,3107.0
2021-07-19 13:05:00,222.26,222.42,222.24,222.41,3903.0,208.9502,209.1007,208.9314,209.0913,3903.0
2021-07-19 13:10:00,222.37,222.37,222.19,222.24,2200.0,209.0537,209.0537,208.8844,208.9314,2200.0
2021-07-19 13:15:00,222.24,222.28,222.12,222.12,3150.0,208.9314,208.969,208.8186,208.8186,3150.0
2021-07-19 13:20:00,222.06,222.07,221.79,221.84,4361.0,208.7622,208.7716,208.5084,208.5554,4361.0
2021-07-19 13:25:00,221.88,221.88,221.48,221.48,4586.0,208.593,208.593,208.217,208.217,4586.0
2021-07-19 13:30:00,221.48,221.5,221.25,221.25,2703.0,208.217,208.2358,208.0007,208.0007,2703.0
2021-07-19 13:35:00,221.28,221.33,221.11,221.25,2350.0,208.0289,208.0759,207.8691,208.0007,2350.0
2021-07-19 13:40:00,221.34,221.34,221.08,221.14,3075.0,208.0853,208.0853,207.8409,207.8973,3075.0
2021-07-19 13:45:00,221.14,221.17,220.92,220.99,3979.0,207.8973,207.9255,207.6905,207.7563,3979.0
2021-07-19 13:50:00,220.97,221.02,220.71,220.9,4501.0,207.7375,207.7845,207.4931,207.6717,4501.0
2021-07-19 13:55:00,220.89,220.91,220.77,220.89,3531.0,207.6623,207.6811,207.5495,207.6623,3531.0
2021-07-19 14:00:00,220.89,221.46,220.89,221.38,2958.0,207.6623,208.1982,207.6623,208.1229,2958.0
2021-07-19 14:05:00,221.33,221.37,221.28,221.32,2957.0,208.0759,208.1135,208.0289,208.0665,2957.0
2021-07-19 14:10:00,221.4,221.48,221.29,221.32,5228.0,208.1417,208.217,208.0383,208.0665,5228.0
2021-07-19 14:15:00,221.2,221.41,221.2,221.36,1464.0,207.9537,208.1511,207.9537,208.1041,1464.0
2021-07-19 14:20:00,221.37,221.47,221.37,221.45,4831.0,208.1135,208.2076,208.1135,208.1887,4831.0
2021-07-19 14:25:00,221.42,221.43,221.19,221.31,3724.0,208.1605,208.1699,207.9443,208.0571,3724.0
2021-07-19 14:30:00,221.31,221.31,221.01,221.04,2200.0,208.0571,208.0571,207.7751,207.8033,2200.0
2021-07-19 14:35:00,221.0,221.0,220.65,220.68,4233.0,207.7657,207.7657,207.4367,207.4649,4233.0
2021-07-19 14:40:00,220.78,220.89,220.62,220.62,1821.0,207.5589,207.6623,207.4085,207.4085,1821.0
2021-07-19 14:45:00,220.68,220.68,220.48,220.56,2709.0,207.4649,207.4649,207.2768,207.352,2709.0
2021-07-19 14:50:00,220.58,220.67,220.44,220.44,3031.0,207.3708,207.4555,207.2392,207.2392,3031.0
2021-07-19 14:55:00,220.39,220.82,220.39,220.67,3343.0,207.1922,207.5965,207.1922,207.4555,3343.0
2021-07-19 15:00:00,220.61,220.66,220.48,220.63,1535.0,207.3991,207.4461,207.2768,207.4179,1535.0
2021-07-19 15:05:00,220.82,221.07,220.77,220.99,1554.0,207.5965,207.8315,207.5495,207.7563,1554.0
2021-07-19 15:10:00,220.95,221.27,220.91,221.17,2551.0,207.7187,208.0195,207.6811,207.9255,2551.0
2021-07-19 15:15:00,221.02,221.08,220.61,220.61,3333.0,207.7845,207.8409,207.3991,207.3991,3333.0
2021-07-19 15:20:00,220.61,220.8,220.61,220.69,1765.0,207.3991,207.5777,207.3991,207.4743,1765.0
2021-07-19 15:25:00,220.7,220.74,220.58,220.67,4483.0,207.4837,207.5213,207.3708,207.4555,4483.0
2021-07-19 15:30:00,220.66,220.91,220.63,220.82,6492.0,207.4461,207.6811,207.4179,207.5965,6492.0
2021-07-19 15:35:00,220.78,221.28,220.78,221.28,2312.0,207.5589,208.0289,207.5589,208.0289,2312.0
2021-07-19 15:40:00,221.32,221.44,221.04,221.05,6130.0,208.0665,208.1793,207.8033,207.8127,6130.0
2021-07-19 15:45:00,221.0,221.73,220.97,221.73,15560.0,207.7657,208.452,207.7375,208.452,15560.0
2021-07-19 15:50:00,221.65,222.06,221.53,221.97,24592.0,208.3768,208.7622,208.264,208.6776,24592.0
2021-07-19 15:55:00,221.91,222.16,221.67,222.01,53856.0,208.6212,208.8562,208.3956,208.7152,53856.0
2021-07-20 09:30:00,222.55,223.35,222.26,222.72,11854.0,209.2229,209.975,208.9502,209.3827,11854.0
2021-07-20 09:35:00,223.8,224.41,223.32,224.41,4825.0,210.398,210.9715,209.9468,210.9715,4825.0
2021-07-20 09:40:00,224.41,225.35,224.23,225.25,11304.0,210.9715,211.8552,210.8023,211.7612,11304.0
2021-07-20 09:45:00,225.25,225.6,225.09,225.42,3200.0,211.7612,212.0902,211.6108,211.921,3200.0
2021-07-20 09:50:00,225.48,225.49,225.19,225.42,3736.0,211.9774,211.9868,211.7048,211.921,3736.0
2021-07-20 09:55:00,225.41,225.73,225.41,225.71,4569.0,211.9116,212.2124,211.9116,212.1936,4569.0
2021-07-20 10:00:00,225.56,225.63,225.27,225.37,8645.0,212.0526,212.1184,211.78,211.874,8645.0
2021-07-20 10:05:00,225.44,225.49,225.03,225.07,7917.0,211.9398,211.9868,211.5544,211.592,7917.0
2021-07-20 10:10:00,225.11,225.57,225.0,225.39,6479.0,211.6296,212.062,211.5262,211.8928,6479.0
2021-07-20 10:15:00,225.27,225.59,225.14,225.53,4766.0,211.78,212.0808,211.6578,212.0244,4766.0
2021-07-20 10:20:00,225.45,225.7,225.45,225.7,2762.0,211.9492,212.1842,211.9492,212.1842,2762.0
2021-07-20 10:25:00,225.7,225.7,225.44,225.56,3089.0,212.1842,212.1842,211.9398,212.0526,3089.0
2021-07-20 10:30:00,225.6,225.69,225.09,225.16,13504.0,212.0902,212.1748,211.6108,211.6766,13504.0
2021-07-20 10:35:00,225.18,225.25,224.65,224.65,6858.0,211.6954,211.7612,211.1971,211.1971,6858.0
2021-07-20 10:40:00,224.66,225.09,224.6,224.86,9365.0,211.2065,211.6108,211.1501,211.3945,9365.0
2021-07-20 10:45:00,224.77,225.25,224.77,224.94,7445.0,211.3099,211.7612,211.3099,211.4698,7445.0
2021-07-20 10:50:00,225.04,225.11,224.85,224.86,7837.0,211.5638,211.6296,211.3851,211.3945,7837.0
2021-07-20 10:55:00,224.84,225.04,224.77,224.97,4824.0,211.3757,211.5638,211.3099,211.498,4824.0
2021-07-20 11:00:00,225.03,225.38,224.85,225.28,13614.0,211.5544,211.8834,211.3851,211.7894,13614.0
2021-07-20 11:05:00,225.16,225.18,224.9,225.0,5965.0,211.6766,211.6954,211.4322,211.5262,5965.0
2021-07-20 11:10:00,225.07,225.13,224.96,224.99,6927.0,211.592,211.6484,211.4886,211.5168,6927.0
2021-07-20 11:15:00,224.99,225.05,224.55,224.75,13415.0,211.5168,211.5732,211.1031,211.2911,13415.0
2021-07-20 11:20:00,224.73,224.73,224.43,224.43,1935.0,211.2723,211.2723,210.9903,210.9903,1935.0
2021-07-20 11:25:00,224.5,224.74,224.5,224.55,5280.0,211.0561,211.2817,211.0561,211.1031,5280.0
2021-07-20 11:30:00,224.47,224.51,224.15,224.45,2754.0,211.0279,211.0655,210.7271,211.0091,2754.0
2021-07-20 11:35:00,224.39,224.39,224.23,224.23,4049.0,210.9527,210.9527,210.8023,210.8023,4049.0
2021-07-20 11:40:00,224.26,224.63,224.26,224.55,3336.0,210.8305,211.1783,210.8305,211.1031,3336.0
2021-07-20 11:45:00,224.64,224.92,224.64,224.78,4966.0,211.1877,211.451,211.1877,211.3193,4966.0
2021-07-20 11:50:00,224.86,224.91,224.81,224.9,2861.0,211.3945,211.4416,211.3475,211.4322,2861.0
2021-07-20 11:55:00,224.84,225.05,224.84,225.03,3840.0,211.3757,211.5732,211.3757,211.5544,3840.0
2021-07-20 12:00:00,225.05,225.06,224.79,224.8,4701.0,211.5732,211.5826,211.3287,211.3381,4701.0
2021-07-20 12:05:00,224.76,224.76,224.43,224.51,2673.0,211.3005,211.3005,210.9903,211.0655,2673.0
2021-07-20 12:10:00,224.53,224.93,224.51,224.9,2586.0,211.0843,211.4604,211.0655,211.4322,2586.0
2021-07-20 12:15:00,224.96,225.15,224.87,225.0,5700.0,211.4886,211.6672,211.4039,211.5262,5700.0
2021-07-20 12:20:00,225.06,225.23,224.99,225.23,2695.0,211.5826,211.7424,211.5168,211.7424,2695.0
2021-07-20 12:25:00,225.25,225.32,225.0,225.06,4049.0,211.7612,211.827,211.5262,211.5826,4049.0
2021-07-20 12:30:00,225.09,225.36,225.09,225.36,3692.0,211.6108,211.8646,211.6108,211.8646,3692.0
2021-07-20 12:35:00,225.42,225.54,225.37,225.45,3832.0,211.921,212.0338,211.874,211.9492,3832.0
2021-07-20 12:40:00,225.44,225.5,225.32,225.39,2775.0,211.9398,211.9962,211.827,211.8928,2775.0
2021-07-20 12:45:00,225.35,225.76,225.35,225.61,3730.0,211.8552,212.2407,211.8552,212.0996,3730.0
2021-07-20 12:50:00,225.72,225.9,225.71,225.83,2300.0,212.203,212.3723,212.1936,212.3065,2300.0
2021-07-20 12:55:00,225.85,225.89,225.68,225.8,12901.0,212.3253,212.3629,212.1654,212.2783,12901.0
2021-07-20 13:00:00,225.8,226.0,225.37,225.37,7866.0,212.2783,212.4663,211.874,211.874,7866.0
2021-07-20 13:05:00,225.33,225.42,225.1,225.18,18597.0,211.8364,211.921,211.6202,211.6954,18597.0
2021-07-20 13:10:00,225.27,225.38,225.26,225.38,2542.0,211.78,211.8834,211.7706,211.8834,2542.0
2021-07-20 13:15:00,225.33,225.61,225.33,225.51,3315.0,211.8364,212.0996,211.8364,212.0056,3315.0
2021-07-20 13:20:00,225.44,225.75,225.43,225.52,3369.0,211.9398,212.2312,211.9304,212.015,3369.0
2021-07-20 13:25:00,225.58,225.58,225.24,225.41,3173.0,212.0714,212.0714,211.7518,211.9116,3173.0
2021-07-20 13:30:00,225.43,225.88,225.43,225.88,4000.0,211.9304,212.3535,211.9304,212.3535,4000.0
2021-07-20 13:35:00,225.88,225.99,225.77,225.99,2389.0,212.3535,212.4569,212.2501,212.4569,2389.0
2021-07-20 13:40:00,226.05,226.05,225.92,225.99,4102.0,212.5133,212.5133,212.3911,212.4569,4102.0
2021-07-20 13:45:00,225.99,226.03,225.72,225.87,5142.0,212.4569,212.4945,212.203,212.3441,5142.0
2021-07-20 13:50:00,225.87,226.04,225.87,225.95,3904.0,212.3441,212.5039,212.3441,212.4193,3904.0
2021-07-20 13:55:00,225.91,226.14,225.91,225.98,3933.0,212.3817,212.5979,212.3817,212.4475,3933.0
2021-07-20 14:00:00,226.08,226.28,226.07,226.27,4149.0,212.5415,212.7295,212.5321,212.7201,4149.0
2021-07-20 14:05:00,226.27,226.54,226.23,226.44,3460.0,212.7201,212.9739,212.6825,212.8799,3460.0
2021-07-20 14:10:00,226.43,226.57,226.37,226.56,3137.0,212.8705,213.0021,212.8141,212.9927,3137.0
2021-07-20 14:15:00,226.6,226.77,226.6,226.67,5616.0,213.0303,213.1902,213.0303,213.0962,5616.0
2021-07-20 14:20:00,226.62,226.62,226.52,226.61,3009.0,213.0492,213.0492,212.9551,213.0397,3009.0
2021-07-20 14:25:00,226.6,226.67,226.41,226.45,7924.0,213.0303,213.0962,212.8517,212.8893,7924.0
2021-07-20 14:30:00,226.49,226.66,226.41,226.52,4799.0,212.9269,213.0868,212.8517,212.9551,4799.0
2021-07-20 14:35:00,226.45,226.57,226.29,226.29,1474.0,212.8893,213.0021,212.7389,212.7389,1474.0
2021-07-20 14:40:00,226.23,226.48,226.17,226.24,2165.0,212.6825,212.9175,212.6261,212.6919,2165.0
2021-07-20 14:45:00,226.26,226.27,225.95,225.95,7168.0,212.7107,212.7201,212.4193,212.4193,7168.0
2021-07-20 14:50:00,225.93,226.14,225.93,226.1,3343.0,212.4005,212.5979,212.4005,212.5603,3343.0
2021-07-20 14:55:00,226.04,226.06,225.83,226.02,4809.0,212.5039,212.5227,212.3065,212.4851,4809.0
2021-07-20 15:00:00,226.02,226.06,225.94,226.04,2318.0,212.4851,212.5227,212.4099,212.5039,2318.0
2021-07-20 15:05:00,226.07,226.13,226.0,226.03,2216.0,212.5321,212.5885,212.4663,212.4945,2216.0
2021-07-20 15:10:00,225.96,226.31,225.96,226.31,3128.0,212.4287,212.7577,212.4287,212.7577,3128.0
2021-07-20 15:15:00,226.29,226.29,226.14,226.17,3359.0,212.7389,212.7389,212.5979,212.6261,3359.0
2021-07-20 15:20:00,226.21,226.21,226.11,226.14,2952.0,212.6637,212.6637,212.5697,212.5979,2952.0
2021-07-20 15:25:00,226.19,226.19,225.75,225.82,5424.0,212.6449,212.6449,212.2312,212.2971,5424.0
2021-07-20 15:30:00,225.87,225.92,225.77,225.92,6254.0,212.3441,212.3911,212.2501,212.3911,6254.0
2021-07-20 15:35:00,226.0,226.04,225.8,225.97,6119.0,212.4663,212.5039,212.2783,212.4381,6119.0
2021-07-20 15:40:00,225.94,226.19,225.9,226.0,8587.0,212.4099,212.6449,212.3723,212.4663,8587.0
2021-07-20 15:45:00,226.01,226.03,225.73,225.93,13436.0,212.4757,212.4945,212.2124,212.4005,13436.0
2021-07-20 15:50:00,225.89,225.9,225.43,225.54,25136.0,212.3629,212.3723,211.9304,212.0338,25136.0
2021-07-20 15:55:00,225.43,225.46,225.05,225.14,74561.0,211.9304,211.9586,211.5732,211.6578,74561.0
2021-07-21 09:30:00,226.26,226.95,226.26,226.91,5585.0,212.7107,213.3594,212.7107,213.3218,5585.0
2021-07-21 09:35:00,226.9,226.94,226.56,226.71,2460.0,213.3124,213.35,212.9927,213.1338,2460.0
2021-07-21 09:40:00,226.73,226.97,226.73,226.89,940.0,213.1526,213.3782,213.1526,213.303,940.0
2021-07-21 09:45:00,226.92,227.56,226.61,227.51,5913.0,213.3312,213.9329,213.0397,213.8859,5913.0
2021-07-21 09:50:00,227.64,228.16,227.52,227.92,10981.0,214.0081,214.4969,213.8953,214.2713,10981.0
2021-07-21 09:55:00,227.83,227.93,227.48,227.49,2324.0,214.1867,214.2807,213.8577,213.8671,2324.0
2021-07-21 10:00:00,227.26,227.39,226.88,226.88,2375.0,213.6508,213.773,213.2936,213.2936,2375.0
2021-07-21 10:05:00,226.98,226.99,226.52,226.66,4954.0,213.3876,213.397,212.9551,213.0868,4954.0
2021-07-21 10:10:00,226.71,226.78,226.26,226.41,3835.0,213.1338,213.1996,212.7107,212.8517,3835.0
2021-07-21 10:15:00,226.41,226.46,225.93,226.18,3580.0,212.8517,212.8987,212.4005,212.6355,3580.0
2021-07-21 10:20:00,226.08,226.24,225.98,226.0,3070.0,212.5415,212.6919,212.4475,212.4663,3070.0
2021-07-21 10:25:00,226.15,226.17,225.37,225.53,9965.0,212.6073,212.6261,211.874,212.0244,9965.0
2021-07-21 10:30:00,225.39,225.82,225.37,225.55,4181.0,211.8928,212.2971,211.874,212.0432,4181.0
2021-07-21 10:35:00,225.55,225.64,225.48,225.64,2200.0,212.0432,212.1278,211.9774,212.1278,2200.0
2021-07-21 10:40:00,225.66,225.72,225.57,225.71,2552.0,212.1466,212.203,212.062,212.1936,2552.0
2021-07-21 10:45:00,225.71,225.99,225.69,225.78,5215.0,212.1936,212.4569,212.1748,212.2595,5215.0
2021-07-21 10:50:00,225.8,226.0,225.77,226.0,2700.0,212.2783,212.4663,212.2501,212.4663,2700.0
2021-07-21 10:55:00,226.0,226.16,225.94,226.08,9385.0,212.4663,212.6167,212.4099,212.5415,9385.0
2021-07-21 11:00:00,226.07,226.07,225.86,225.86,2547.0,212.5321,212.5321,212.3347,212.3347,2547.0
2021-07-21 11:05:00,225.86,225.9,225.65,225.65,2050.0,212.3347,212.3723,212.1372,212.1372,2050.0
2021-07-21 11:10:00,225.56,225.69,225.55,225.66,1500.0,212.0526,212.1748,212.0432,212.1466,1500.0
2021-07-21 11:15:00,225.77,225.78,225.58,225.61,1649.0,212.2501,212.2595,212.0714,212.0996,1649.0
2021-07-21 11:20:00,225.63,225.84,225.63,225.74,1361.0,212.1184,212.3159,212.1184,212.2218,1361.0
2021-07-21 11:25:00,225.86,225.93,225.57,225.57,2417.0,212.3347,212.4005,212.062,212.062,2417.0
2021-07-21 11:30:00,225.58,226.05,225.58,226.05,4100.0,212.0714,212.5133,212.0714,212.5133,4100.0
2021-07-21 11:35:00,226.0,226.19,225.97,225.97,7343.0,212.4663,212.6449,212.4381,212.4381,7343.0
2021-07-21 11:40:00,226.06,226.08,225.85,225.85,1900.0,212.5227,212.5415,212.3253,212.3253,1900.0
2021-07-21 11:45:00,225.92,226.03,225.85,225.92,1622.0,212.3911,212.4945,212.3253,212.3911,1622.0
2021-07-21 11:50:00,226.02,226.34,226.01,226.29,4557.0,212.4851,212.7859,212.4757,212.7389,4557.0
2021-07-21 11:55:00,226.2,226.2,226.11,226.14,1751.0,212.6543,212.6543,212.5697,212.5979,1751.0
2021-07-21 12:00:00,226.14,226.19,226.06,226.18,1800.0,212.5979,212.6449,212.5227,212.6355,1800.0
2021-07-21 12:05:00,226.11,226.18,225.94,226.0,2403.0,212.5697,212.6355,212.4099,212.4663,2403.0
2021-07-21 12:10:00,226.07,226.07,225.8,225.8,4433.0,212.5321,212.5321,212.2783,212.2783,4433.0
2021-07-21 12:15:00,225.8,225.99,225.75,225.85,1500.0,212.2783,212.4569,212.2312,212.3253,1500.0
2021-07-21 12:20:00,225.91,225.94,225.74,225.74,1982.0,212.3817,212.4099,212.2218,212.2218,1982.0
2021-07-21 12:25:00,225.94,225.94,225.61,225.74,1600.0,212.4099,212.4099,212.0996,212.2218,1600.0
2021-07-21 12:30:00,225.74,225.9,225.74,225.76,2892.0,212.2218,212.3723,212.2218,212.2407,2892.0
2021-07-21 12:35:00,225.86,225.98,225.73,225.87,8900.0,212.3347,212.4475,212.2124,212.3441,8900.0
2021-07-21 12:40:00,225.94,226.05,225.81,225.98,2426.0,212.4099,212.5133,212.2877,212.4475,2426.0
2021-07-21 12:45:00,225.93,225.98,225.8,225.8,2644.0,212.4005,212.4475,212.2783,212.2783,2644.0
2021-07-21 12:50:00,225.8,225.8,225.5,225.51,1220.0,212.2783,212.2783,211.9962,212.0056,1220.0
2021-07-21 12:55:00,225.57,225.68,225.55,225.55,2201.0,212.062,212.1654,212.0432,212.0432,2201.0
2021-07-21 13:00:00,225.79,225.83,225.69,225.69,1663.0,212.2689,212.3065,212.1748,212.1748,1663.0
2021-07-21 13:05:00,225.69,225.69,225.44,225.56,1900.0,212.1748,212.1748,211.9398,212.0526,1900.0
2021-07-21 13:10:00,225.5,225.51,225.27,225.38,2300.0,211.9962,212.0056,211.78,211.8834,2300.0
2021-07-21 13:15:00,225.41,225.55,225.41,225.55,2672.0,211.9116,212.0432,211.9116,212.0432,2672.0
2021-07-21 13:20:00,225.54,225.64,225.53,225.64,1995.0,212.0338,212.1278,212.0244,212.1278,1995.0
2021-07-21 13:25:00,225.59,225.69,225.56,225.64,1441.0,212.0808,212.1748,212.0526,212.1278,1441.0
2021-07-21 13:30:00,225.64,225.84,225.64,225.76,1414.0,212.1278,212.3159,212.1278,212.2407,1414.0
2021-07-21 13:35:00,225.8,225.8,225.54,225.6,3380.0,212.2783,212.2783,212.0338,212.0902,3380.0
2021-07-21 13:40:00,225.64,225.74,225.64,225.68,1933.0,212.1278,212.2218,212.1278,212.1654,1933.0
2021-07-21 13:45:00,225.75,225.75,225.58,225.6,1000.0,212.2312,212.2312,212.0714,212.0902,1000.0
2021-07-21 13:50:00,225.53,225.69,225.53,225.66,1731.0,212.0244,212.1748,212.0244,212.1466,1731.0
2021-07-21 13:55:00,225.71,225.75,225.58,225.66,2396.0,212.1936,212.2312,212.0714,212.1466,2396.0
2021-07-21 14:00:00,225.68,225.71,225.61,225.63,1700.0,212.1654,212.1936,212.0996,212.1184,1700.0
2021-07-21 14:05:00,225.59,225.75,225.59,225.75,9857.0,212.0808,212.2312,212.0808,212.2312,9857.0
2021-07-21 14:10:00,225.74,225.78,225.68,225.72,1700.0,212.2218,212.2595,212.1654,212.203,1700.0
2021-07-21 14:15:00,225.69,225.7,225.57,225.59,2804.0,212.1748,212.1842,212.062,212.0808,2804.0
2021-07-21 14:20:00,225.61,225.68,225.59,225.67,2756.0,212.0996,212.1654,212.0808,212.156,2756.0
2021-07-21 14:25:00,225.6,225.82,225.6,225.82,2400.0,212.0902,212.2971,212.0902,212.2971,2400.0
2021-07-21 14:30:00,225.84,225.97,225.83,225.85,3150.0,212.3159,212.4381,212.3065,212.3253,3150.0
2021-07-21 14:35:00,225.87,225.95,225.84,225.95,2600.0,212.3441,212.4193,212.3159,212.4193,2600.0
2021-07-21 14:40:00,225.97,226.01,225.89,226.0,2661.0,212.4381,212.4757,212.3629,212.4663,2661.0
2021-07-21 14:45:00,225.96,226.05,225.96,226.0,2300.0,212.4287,212.5133,212.4287,212.4663,2300.0
2021-07-21 14:50:00,226.0,226.06,225.96,226.0,2880.0,212.4663,212.5227,212.4287,212.4663,2880.0
2021-07-21 14:55:00,226.13,226.25,226.12,226.24,1893.0,212.5885,212.7013,212.5791,212.6919,1893.0
2021-07-21 15:00:00,226.2,226.5,226.2,226.5,8040.0,212.6543,212.9363,212.6543,212.9363,8040.0
2021-07-21 15:05:00,226.5,226.61,226.44,226.52,4237.0,212.9363,213.0397,212.8799,212.9551,4237.0
2021-07-21 15:10:00,226.58,226.6,226.44,226.48,4631.0,213.0115,213.0303,212.8799,212.9175,4631.0
2021-07-21 15:15:00,226.56,226.59,226.46,226.48,5829.0,212.9927,213.0209,212.8987,212.9175,5829.0
2021-07-21 15:20:00,226.5,226.54,226.45,226.46,9287.0,212.9363,212.9739,212.8893,212.8987,9287.0
2021-07-21 15:25:00,226.46,226.49,226.25,226.28,17043.0,212.8987,212.9269,212.7013,212.7295,17043.0
2021-07-21 15:30:00,226.31,226.62,226.29,226.62,6327.0,212.7577,213.0492,212.7389,213.0492,6327.0
2021-07-21 15:35:00,226.59,226.59,226.03,226.03,8513.0,213.0209,213.0209,212.4945,212.4945,8513.0
2021-07-21 15:40:00,226.09,226.28,226.09,226.27,11209.0,212.5509,212.7295,212.5509,212.7201,11209.0
2021-07-21 15:45:00,226.27,226.3,225.89,225.89,9117.0,212.7201,212.7483,212.3629,212.3629,9117.0
2021-07-21 15:50:00,225.55,225.85,225.45,225.8,18745.0,212.0432,212.3253,211.9492,212.2783,18745.0
2021-07-21 15:55:00,225.8,225.97,225.59,225.9,40685.0,212.2783,212.4381,212.0808,212.3723,40685.0
2021-07-22 09:30:00,226.0,226.0,224.85,224.85,8917.0,212.4663,212.4663,211.3851,211.3851,8917.0
2021-07-22 09:35:00,224.77,224.77,223.93,223.93,3253.0,211.3099,211.3099,210.5202,210.5202,3253.0
2021-07-22 09:40:00,224.11,224.35,223.97,223.97,1997.0,210.6895,210.9151,210.5578,210.5578,1997.0
2021-07-22 09:45:00,224.18,224.32,223.73,223.73,11000.0,210.7553,210.8869,210.3322,210.3322,11000.0
2021-07-22 09:50:00,223.61,223.73,223.45,223.51,2235.0,210.2194,210.3322,210.069,210.1254,2235.0
2021-07-22 09:55:00,223.39,223.59,223.15,223.16,1721.0,210.0126,210.2006,209.7869,209.7963,1721.0
2021-07-22 10:00:00,223.26,223.29,222.89,222.92,2950.0,209.8904,209.9186,209.5425,209.5707,2950.0
2021-07-22 10:05:00,222.8,222.83,222.51,222.68,5234.0,209.4579,209.4861,209.1853,209.3451,5234.0
2021-07-22 10:10:00,222.72,223.27,222.72,222.95,5030.0,209.3827,209.8998,209.3827,209.5989,5030.0
2021-07-22 10:15:00,222.9,223.01,222.77,222.88,8765.0,209.5519,209.6553,209.4297,209.5331,8765.0
2021-07-22 10:20:00,222.88,223.1,222.76,222.98,4783.0,209.5331,209.7399,209.4203,209.6271,4783.0
2021-07-22 10:25:00,222.98,223.24,222.87,223.09,10747.0,209.6271,209.8716,209.5237,209.7305,10747.0
2021-07-22 10:30:00,222.99,223.5,222.95,223.35,3865.0,209.6365,210.116,209.5989,209.975,3865.0
2021-07-22 10:35:00,223.44,223.5,223.25,223.4,6888.0,210.0596,210.116,209.881,210.022,6888.0
2021-07-22 10:40:00,223.4,223.74,223.4,223.7,3949.0,210.022,210.3416,210.022,210.304,3949.0
2021-07-22 10:45:00,223.77,223.93,223.68,223.93,4279.0,210.3698,210.5202,210.2852,210.5202,4279.0
2021-07-22 10:50:00,223.98,224.27,223.98,224.27,2663.0,210.5672,210.8399,210.5672,210.8399,2663.0
2021-07-22 10:55:00,224.35,224.35,223.88,223.88,4165.0,210.9151,210.9151,210.4732,210.4732,4165.0
2021-07-22 11:00:00,223.86,223.86,223.62,223.62,3757.0,210.4544,210.4544,210.2288,210.2288,3757.0
2021-07-22 11:05:00,223.65,223.94,223.65,223.84,3677.0,210.257,210.5296,210.257,210.4356,3677.0
2021-07-22 11:10:00,223.75,223.91,223.75,223.75,2360.0,210.351,210.5014,210.351,210.351,2360.0
2021-07-22 11:15:00,223.84,224.0,223.84,223.91,3743.0,210.4356,210.586,210.4356,210.5014,3743.0
2021-07-22 11:20:00,223.87,224.01,223.85,223.86,1989.0,210.4638,210.5954,210.445,210.4544,1989.0
2021-07-22 11:25:00,223.9,223.9,223.71,223.78,4692.0,210.492,210.492,210.3134,210.3792,4692.0
2021-07-22 11:30:00,223.95,224.09,223.93,223.93,2903.0,210.539,210.6707,210.5202,210.5202,2903.0
2021-07-22 11:35:00,223.92,223.92,223.68,223.69,3507.0,210.5108,210.5108,210.2852,210.2946,3507.0
2021-07-22 11:40:00,223.68,223.68,223.22,223.24,5375.0,210.2852,210.2852,209.8528,209.8716,5375.0
2021-07-22 11:45:00,223.28,223.3,223.17,223.21,3900.0,209.9092,209.928,209.8057,209.8434,3900.0
2021-07-22 11:50:00,223.21,223.25,223.06,223.22,4508.0,209.8434,209.881,209.7023,209.8528,4508.0
2021-07-22 11:55:00,223.26,223.76,223.2,223.76,9370.0,209.8904,210.3604,209.834,210.3604,9370.0
2021-07-22 12:00:00,223.81,223.81,223.34,223.34,4661.0,210.4074,210.4074,209.9656,209.9656,4661.0
2021-07-22 12:05:00,223.28,223.34,223.2,223.2,2100.0,209.9092,209.9656,209.834,209.834,2100.0
2021-07-22 12:10:00,223.2,223.25,223.08,223.25,1700.0,209.834,209.881,209.7211,209.881,1700.0
2021-07-22 12:15:00,223.31,223.36,223.14,223.14,3900.0,209.9374,209.9844,209.7775,209.7775,3900.0
2021-07-22 12:20:00,223.17,223.21,223.07,223.21,4857.0,209.8057,209.8434,209.7117,209.8434,4857.0
2021-07-22 12:25:00,223.27,223.43,223.21,223.34,4068.0,209.8998,210.0502,209.8434,209.9656,4068.0
2021-07-22 12:30:00,223.44,223.54,223.42,223.53,2317.0,210.0596,210.1536,210.0408,210.1442,2317.0
2021-07-22 12:35:00,223.49,223.64,223.49,223.63,2300.0,210.1066,210.2476,210.1066,210.2382,2300.0
2021-07-22 12:40:00,223.63,223.83,223.63,223.83,2263.0,210.2382,210.4262,210.2382,210.4262,2263.0
2021-07-22 12:45:00,223.83,223.83,223.61,223.62,1775.0,210.4262,210.4262,210.2194,210.2288,1775.0
2021-07-22 12:50:00,223.67,223.77,223.65,223.74,1400.0,210.2758,210.3698,210.257,210.3416,1400.0
2021-07-22 12:55:00,223.74,223.74,223.61,223.62,2583.0,210.3416,210.3416,210.2194,210.2288,2583.0
2021-07-22 13:00:00,223.65,223.69,223.53,223.67,2497.0,210.257,210.2946,210.1442,210.2758,2497.0
2021-07-22 13:05:00,223.61,223.74,223.6,223.71,1350.0,210.2194,210.3416,210.21,210.3134,1350.0
2021-07-22 13:10:00,223.72,223.75,223.65,223.66,3342.0,210.3228,210.351,210.257,210.2664,3342.0
2021-07-22 13:15:00,223.68,223.68,223.6,223.6,1507.0,210.2852,210.2852,210.21,210.21,1507.0
2021-07-22 13:20:00,223.6,223.7,223.56,223.63,1644.0,210.21,210.304,210.1724,210.2382,1644.0
2021-07-22 13:25:00,223.73,223.73,223.61,223.62,2042.0,210.3322,210.3322,210.2194,210.2288,2042.0
2021-07-22 13:30:00,223.67,223.69,223.57,223.61,6217.0,210.2758,210.2946,210.1818,210.2194,6217.0
2021-07-22 13:35:00,223.64,223.65,223.6,223.65,3843.0,210.2476,210.257,210.21,210.257,3843.0
2021-07-22 13:40:00,223.63,223.71,223.6,223.71,1902.0,210.2382,210.3134,210.21,210.3134,1902.0
2021-07-22 13:45:00,223.71,223.74,223.63,223.68,2995.0,210.3134,210.3416,210.2382,210.2852,2995.0
2021-07-22 13:50:00,223.69,223.72,223.63,223.68,2797.0,210.2946,210.3228,210.2382,210.2852,2797.0
2021-07-22 13:55:00,223.73,224.01,223.66,224.01,6655.0,210.3322,210.5954,210.2664,210.5954,6655.0
2021-07-22 14:00:00,224.01,224.08,223.97,223.98,2200.0,210.5954,210.6613,210.5578,210.5672,2200.0
2021-07-22 14:05:00,223.97,224.05,223.74,223.8,4888.0,210.5578,210.6331,210.3416,210.398,4888.0
2021-07-22 14:10:00,223.89,224.07,223.89,223.97,3015.0,210.4826,210.6519,210.4826,210.5578,3015.0
2021-07-22 14:15:00,224.06,224.11,223.82,223.86,1611.0,210.6425,210.6895,210.4168,210.4544,1611.0
2021-07-22 14:20:00,223.85,223.9,223.79,223.81,3164.0,210.445,210.492,210.3886,210.4074,3164.0
2021-07-22 14:25:00,223.84,223.9,223.79,223.79,2166.0,210.4356,210.492,210.3886,210.3886,2166.0
2021-07-22 14:30:00,223.79,223.91,223.69,223.91,2300.0,210.3886,210.5014,210.2946,210.5014,2300.0
2021-07-22 14:35:00,223.94,223.96,223.85,223.85,2926.0,210.5296,210.5484,210.445,210.445,2926.0
2021-07-22 14:40:00,223.81,223.81,223.64,223.67,2100.0,210.4074,210.4074,210.2476,210.2758,2100.0
2021-07-22 14:45:00,223.7,223.84,223.7,223.82,4010.0,210.304,210.4356,210.304,210.4168,4010.0
2021-07-22 14:50:00,223.81,223.86,223.71,223.71,2493.0,210.4074,210.4544,210.3134,210.3134,2493.0
2021-07-22 14:55:00,223.67,223.75,223.59,223.68,3128.0,210.2758,210.351,210.2006,210.2852,3128.0
2021-07-22 15:00:00,223.69,223.73,223.68,223.72,1700.0,210.2946,210.3322,210.2852,210.3228,1700.0
2021-07-22 15:05:00,223.73,223.77,223.59,223.66,7535.0,210.3322,210.3698,210.2006,210.2664,7535.0
2021-07-22 15:10:00,223.69,224.03,223.62,224.03,4414.0,210.2946,210.6142,210.2288,210.6142,4414.0
2021-07-22 15:15:00,224.01,224.07,223.9,223.97,2813.0,210.5954,210.6519,210.492,210.5578,2813.0
2021-07-22 15:20:00,223.97,224.31,223.97,224.18,21261.0,210.5578,210.8775,210.5578,210.7553,21261.0
2021-07-22 15:25:00,224.19,224.3,224.1,224.3,4246.0,210.7647,210.8681,210.6801,210.8681,4246.0
2021-07-22 15:30:00,224.26,224.27,224.08,224.14,5560.0,210.8305,210.8399,210.6613,210.7177,5560.0
2021-07-22 15:35:00,224.1,224.1,223.86,223.93,6968.0,210.6801,210.6801,210.4544,210.5202,6968.0
2021-07-22 15:40:00,223.89,223.92,223.78,223.9,6223.0,210.4826,210.5108,210.3792,210.492,6223.0
2021-07-22 15:45:00,223.92,224.03,223.88,223.92,6430.0,210.5108,210.6142,210.4732,210.5108,6430.0
2021-07-22 15:50:00,223.96,224.06,223.82,223.91,15960.0,210.5484,210.6425,210.4168,210.5014,15960.0
2021-07-22 15:55:00,223.91,223.94,223.68,223.91,26644.0,210.5014,210.5296,210.2852,210.5014,26644.0
2021-07-23 09:30:00,222.9,223.58,222.55,223.05,19657.0,209.5519,210.1912,209.2229,209.6929,19657.0
2021-07-23 09:35:00,223.06,223.47,222.0,222.5,17814.0,209.7023,210.0878,208.7058,209.1759,17814.0
2021-07-23 09:40:00,222.66,223.64,222.4,223.56,16457.0,209.3263,210.2476,209.0819,210.1724,16457.0
2021-07-23 09:45:00,223.64,223.75,223.16,223.49,4942.0,210.2476,210.351,209.7963,210.1066,4942.0
2021-07-23 09:50:00,223.49,223.68,223.21,223.31,12600.0,210.1066,210.2852,209.8434,209.9374,12600.0
2021-07-23 09:55:00,223.23,223.27,222.43,222.5,7600.0,209.8622,209.8998,209.1101,209.1759,7600.0
2021-07-23 10:00:00,222.49,223.58,222.42,223.58,5747.0,209.1665,210.1912,209.1007,210.1912,5747.0
2021-07-23 10:05:00,223.54,223.59,223.18,223.45,4787.0,210.1536,210.2006,209.8152,210.069,4787.0
2021-07-23 10:10:00,223.49,223.54,223.22,223.24,4850.0,210.1066,210.1536,209.8528,209.8716,4850.0
2021-07-23 10:15:00,223.24,223.59,223.24,223.59,3673.0,209.8716,210.2006,209.8716,210.2006,3673.0
2021-07-23 10:20:00,223.66,223.93,223.55,223.56,2200.0,210.2664,210.5202,210.163,210.1724,2200.0
2021-07-23 10:25:00,223.53,223.56,223.34,223.41,3274.0,210.1442,210.1724,209.9656,210.0314,3274.0
2021-07-23 10:30:00,223.41,223.41,223.21,223.22,13226.0,210.0314,210.0314,209.8434,209.8528,13226.0
2021-07-23 10:35:00,223.26,223.29,222.79,222.79,7594.0,209.8904,209.9186,209.4485,209.4485,7594.0
2021-07-23 10:40:00,222.87,223.16,222.87,223.04,3617.0,209.5237,209.7963,209.5237,209.6835,3617.0
2021-07-23 10:45:00,222.99,223.03,222.89,223.0,5540.0,209.6365,209.6741,209.5425,209.6459,5540.0
2021-07-23 10:50:00,223.0,223.03,222.94,222.99,7632.0,209.6459,209.6741,209.5895,209.6365,7632.0
2021-07-23 10:55:00,223.0,223.0,222.83,222.89,2000.0,209.6459,209.6459,209.4861,209.5425,2000.0
2021-07-23 11:00:00,222.89,223.06,222.87,223.02,4008.0,209.5425,209.7023,209.5237,209.6647,4008.0
2021-07-23 11:05:00,223.06,223.44,223.02,223.19,6249.0,209.7023,210.0596,209.6647,209.8246,6249.0
2021-07-23 11:10:00,223.18,223.25,223.1,223.2,2910.0,209.8152,209.881,209.7399,209.834,2910.0
2021-07-23 11:15:00,223.09,223.39,222.93,223.28,6883.0,209.7305,210.0126,209.5801,209.9092,6883.0
2021-07-23 11:20:00,223.4,223.68,223.4,223.61,5174.0,210.022,210.2852,210.022,210.2194,5174.0
2021-07-23 11:25:00,223.57,223.87,223.45,223.86,3500.0,210.1818,210.4638,210.069,210.4544,3500.0
2021-07-23 11:30:00,223.86,224.0,223.71,223.75,5481.0,210.4544,210.586,210.3134,210.351,5481.0
2021-07-23 11:35:00,223.72,223.8,223.36,223.58,4707.0,210.3228,210.398,209.9844,210.1912,4707.0
2021-07-23 11:40:00,223.48,223.54,223.33,223.34,2500.0,210.0972,210.1536,209.9562,209.9656,2500.0
2021-07-23 11:45:00,223.37,223.66,223.35,223.66,5446.0,209.9938,210.2664,209.975,210.2664,5446.0
2021-07-23 11:50:00,223.73,223.73,223.71,223.71,800.0,210.3322,210.3322,210.3134,210.3134,800.0
2021-07-23 11:55:00,223.72,223.73,223.55,223.55,1300.0,210.3228,210.3322,210.163,210.163,1300.0
2021-07-23 12:00:00,223.59,223.94,223.58,223.91,1800.0,210.2006,210.5296,210.1912,210.5014,1800.0
2021-07-23 12:05:00,223.95,224.21,223.95,224.21,3203.0,210.539,210.7835,210.539,210.7835,3203.0
2021-07-23 12:10:00,224.13,224.39,224.13,224.33,2945.0,210.7083,210.9527,210.7083,210.8963,2945.0
2021-07-23 12:15:00,224.25,224.32,224.23,224.26,1850.0,210.8211,210.8869,210.8023,210.8305,1850.0
2021-07-23 12:20:00,224.29,224.49,224.28,224.44,4846.0,210.8587,211.0467,210.8493,210.9997,4846.0
2021-07-23 12:25:00,224.48,224.48,224.27,224.48,500.0,211.0373,211.0373,210.8399,211.0373,500.0
2021-07-23 12:30:00,224.49,224.51,224.44,224.44,723.0,211.0467,211.0655,210.9997,210.9997,723.0
2021-07-23 12:35:00,224.54,224.61,224.5,224.61,1134.0,211.0937,211.1595,211.0561,211.1595,1134.0
2021-07-23 12:40:00,224.6,224.63,224.59,224.61,2605.0,211.1501,211.1783,211.1407,211.1595,2605.0
2021-07-23 12:45:00,224.57,224.68,224.49,224.65,3010.0,211.1219,211.2253,211.0467,211.1971,3010.0
2021-07-23 12:50:00,224.71,224.77,224.57,224.58,1123.0,211.2535,211.3099,211.1219,211.1313,1123.0
2021-07-23 12:55:00,224.56,224.85,224.55,224.84,1805.0,211.1125,211.3851,211.1031,211.3757,1805.0
2021-07-23 13:00:00,224.81,224.88,224.81,224.85,1250.0,211.3475,211.4133,211.3475,211.3851,1250.0
2021-07-23 13:05:00,224.88,225.05,224.83,225.05,2745.0,211.4133,211.5732,211.3663,211.5732,2745.0
2021-07-23 13:10:00,225.12,225.32,225.12,225.3,2847.0,211.639,211.827,211.639,211.8082,2847.0
2021-07-23 13:15:00,225.29,225.34,225.18,225.19,1658.0,211.7988,211.8458,211.6954,211.7048,1658.0
2021-07-23 13:20:00,225.12,225.12,224.74,224.74,3348.0,211.639,211.639,211.2817,211.2817,3348.0
2021-07-23 13:25:00,224.75,224.82,224.74,224.76,2512.0,211.2911,211.3569,211.2817,211.3005,2512.0
2021-07-23 13:30:00,224.8,224.96,224.71,224.71,3080.0,211.3381,211.4886,211.2535,211.2535,3080.0
2021-07-23 13:35:00,224.72,224.9,224.71,224.84,2190.0,211.2629,211.4322,211.2535,211.3757,2190.0
2021-07-23 13:40:00,224.89,224.89,224.73,224.84,2854.0,211.4227,211.4227,211.2723,211.3757,2854.0
2021-07-23 13:45:00,224.78,224.92,224.75,224.92,2677.0,211.3193,211.451,211.2911,211.451,2677.0
2021-07-23 13:50:00,224.92,224.92,224.52,224.64,3974.0,211.451,211.451,211.0749,211.1877,3974.0
2021-07-23 13:55:00,224.65,224.73,224.57,224.57,1995.0,211.1971,211.2723,211.1219,211.1219,1995.0
2021-07-23 14:00:00,224.5,224.5,224.37,224.4,2089.0,211.0561,211.0561,210.9339,210.9621,2089.0
2021-07-23 14:05:00,224.36,224.53,224.34,224.51,3085.0,210.9245,211.0843,210.9057,211.0655,3085.0
2021-07-23 14:10:00,224.5,224.8,224.5,224.74,4941.0,211.0561,211.3381,211.0561,211.2817,4941.0
2021-07-23 14:15:00,224.74,224.92,224.73,224.85,3243.0,211.2817,211.451,211.2723,211.3851,3243.0
2021-07-23 14:20:00,224.87,224.87,224.76,224.76,1500.0,211.4039,211.4039,211.3005,211.3005,1500.0
2021-07-23 14:25:00,224.8,224.8,224.65,224.65,2097.0,211.3381,211.3381,211.1971,211.1971,2097.0
2021-07-23 14:30:00,224.75,224.79,224.61,224.61,1980.0,211.2911,211.3287,211.1595,211.1595,1980.0
2021-07-23 14:35:00,224.62,224.69,224.61,224.68,1446.0,211.1689,211.2347,211.1595,211.2253,1446.0
2021-07-23 14:40:00,224.64,224.71,224.49,224.56,3939.0,211.1877,211.2535,211.0467,211.1125,3939.0
2021-07-23 14:45:00,224.52,224.63,224.47,224.62,2120.0,211.0749,211.1783,211.0279,211.1689,2120.0
2021-07-23 14:50:00,224.68,224.7,224.63,224.7,1200.0,211.2253,211.2441,211.1783,211.2441,1200.0
2021-07-23 14:55:00,224.7,224.87,224.7,224.82,1760.0,211.2441,211.4039,211.2441,211.3569,1760.0
2021-07-23 15:00:00,224.82,224.82,224.68,224.8,2275.0,211.3569,211.3569,211.2253,211.3381,2275.0
2021-07-23 15:05:00,224.77,224.79,224.65,224.65,1350.0,211.3099,211.3287,211.1971,211.1971,1350.0
2021-07-23 15:10:00,224.72,224.72,224.57,224.57,1802.0,211.2629,211.2629,211.1219,211.1219,1802.0
2021-07-23 15:15:00,224.57,224.66,224.51,224.66,4119.0,211.1219,211.2065,211.0655,211.2065,4119.0
2021-07-23 15:20:00,224.69,224.9,224.69,224.79,2794.0,211.2347,211.4322,211.2347,211.3287,2794.0
2021-07-23 15:25:00,224.79,224.79,224.62,224.68,3300.0,211.3287,211.3287,211.1689,211.2253,3300.0
2021-07-23 15:30:00,224.65,224.66,224.3,224.43,8299.0,211.1971,211.2065,210.8681,210.9903,8299.0
2021-07-23 15:35:00,224.43,224.53,224.03,224.53,5879.0,210.9903,211.0843,210.6142,211.0843,5879.0
2021-07-23 15:40:00,224.48,224.82,224.48,224.81,3900.0,211.0373,211.3569,211.0373,211.3475,3900.0
2021-07-23 15:45:00,224.84,224.92,224.65,224.74,4128.0,211.3757,211.451,211.1971,211.2817,4128.0
2021-07-23 15:50:00,224.8,224.94,224.71,224.73,9057.0,211.3381,211.4698,211.2535,211.2723,9057.0
2021-07-23 15:55:00,224.67,224.67,224.32,224.63,28516.0,211.2159,211.2159,210.8869,211.1783,28516.0
2021-07-26 09:30:00,224.31,224.67,224.31,224.56,10135.0,210.8775,211.2159,210.8775,211.1125,10135.0
2021-07-26 09:35:00,224.65,224.93,224.33,224.59,3890.0,211.1971,211.4604,210.8963,211.1407,3890.0
2021-07-26 09:40:00,224.67,224.82,223.59,223.76,4643.0,211.2159,211.3569,210.2006,210.3604,4643.0
2021-07-26 09:45:00,223.74,224.0,223.4,223.8,5154.0,210.3416,210.586,210.022,210.398,5154.0
2021-07-26 09:50:00,223.59,224.1,223.53,224.1,3121.0,210.2006,210.6801,210.1442,210.6801,3121.0
2021-07-26 09:55:00,223.96,223.97,223.64,223.77,2943.0,210.5484,210.5578,210.2476,210.3698,2943.0
2021-07-26 10:00:00,223.66,224.02,223.6,224.02,4772.0,210.2664,210.6048,210.21,210.6048,4772.0
2021-07-26 10:05:00,224.05,224.27,223.68,224.01,6446.0,210.6331,210.8399,210.2852,210.5954,6446.0
2021-07-26 10:10:00,224.02,224.09,223.83,223.83,5009.0,210.6048,210.6707,210.4262,210.4262,5009.0
2021-07-26 10:15:00,223.85,224.33,223.8,224.22,4564.0,210.445,210.8963,210.398,210.7929,4564.0
2021-07-26 10:20:00,224.24,224.24,223.63,223.87,5667.0,210.8117,210.8117,210.2382,210.4638,5667.0
2021-07-26 10:25:00,223.95,223.95,223.56,223.67,3017.0,210.539,210.539,210.1724,210.2758,3017.0
2021-07-26 10:30:00,223.6,223.85,223.28,223.32,5159.0,210.21,210.445,209.9092,209.9468,5159.0
2021-07-26 10:35:00,223.32,223.37,223.01,223.3,7275.0,209.9468,209.9938,209.6553,209.928,7275.0
2021-07-26 10:40:00,223.47,223.67,223.27,223.31,2520.0,210.0878,210.2758,209.8998,209.9374,2520.0
2021-07-26 10:45:00,223.32,223.78,223.28,223.74,3012.0,209.9468,210.3792,209.9092,210.3416,3012.0
2021-07-26 10:50:00,223.66,223.7,223.48,223.51,2800.0,210.2664,210.304,210.0972,210.1254,2800.0
2021-07-26 10:55:00,223.45,223.76,223.41,223.52,4672.0,210.069,210.3604,210.0314,210.1348,4672.0
2021-07-26 11:00:00,223.6,223.6,222.8,223.11,6139.0,210.21,210.21,209.4579,209.7493,6139.0
2021-07-26 11:05:00,223.16,223.64,223.16,223.64,4531.0,209.7963,210.2476,209.7963,210.2476,4531.0
2021-07-26 11:10:00,223.68,223.69,223.11,223.18,4636.0,210.2852,210.2946,209.7493,209.8152,4636.0
2021-07-26 11:15:00,223.09,223.34,222.99,223.23,5282.0,209.7305,209.9656,209.6365,209.8622,5282.0
2021-07-26 11:20:00,223.3,223.45,223.24,223.31,3213.0,209.928,210.069,209.8716,209.9374,3213.0
2021-07-26 11:25:00,223.26,223.68,223.25,223.62,5982.0,209.8904,210.2852,209.881,210.2288,5982.0
2021-07-26 11:30:00,223.62,223.81,223.52,223.59,5882.0,210.2288,210.4074,210.1348,210.2006,5882.0
2021-07-26 11:35:00,223.67,223.85,223.5,223.51,3661.0,210.2758,210.445,210.116,210.1254,3661.0
2021-07-26 11:40:00,223.52,223.79,223.42,223.63,4936.0,210.1348,210.3886,210.0408,210.2382,4936.0
2021-07-26 11:45:00,223.7,223.82,223.61,223.63,3700.0,210.304,210.4168,210.2194,210.2382,3700.0
2021-07-26 11:50:00,223.69,223.8,223.66,223.76,6908.0,210.2946,210.398,210.2664,210.3604,6908.0
2021-07-26 11:55:00,223.77,223.99,223.73,223.97,33391.0,210.3698,210.5766,210.3322,210.5578,33391.0
2021-07-26 12:00:00,224.02,224.09,223.7,223.86,3340.0,210.6048,210.6707,210.304,210.4544,3340.0
2021-07-26 12:05:00,223.81,223.96,223.73,223.9,3296.0,210.4074,210.5484,210.3322,210.492,3296.0
2021-07-26 12:10:00,223.9,224.02,223.9,224.02,3107.0,210.492,210.6048,210.492,210.6048,3107.0
2021-07-26 12:15:00,224.05,224.08,223.97,224.05,2821.0,210.6331,210.6613,210.5578,210.6331,2821.0
2021-07-26 12:20:00,224.11,224.2,223.95,223.95,3937.0,210.6895,210.7741,210.539,210.539,3937.0
2021-07-26 12:25:00,223.98,224.13,223.95,224.04,2903.0,210.5672,210.7083,210.539,210.6237,2903.0
2021-07-26 12:30:00,224.12,224.17,224.0,224.14,2716.0,210.6989,210.7459,210.586,210.7177,2716.0
2021-07-26 12:35:00,224.16,224.26,224.13,224.26,3140.0,210.7365,210.8305,210.7083,210.8305,3140.0
2021-07-26 12:40:00,224.2,224.21,224.0,224.0,3504.0,210.7741,210.7835,210.586,210.586,3504.0
2021-07-26 12:45:00,224.08,224.21,224.07,224.2,3647.0,210.6613,210.7835,210.6519,210.7741,3647.0
2021-07-26 12:50:00,224.21,224.26,224.12,224.23,3359.0,210.7835,210.8305,210.6989,210.8023,3359.0
2021-07-26 12:55:00,224.2,224.21,224.1,224.2,3207.0,210.7741,210.7835,210.6801,210.7741,3207.0
2021-07-26 13:00:00,224.2,224.34,224.18,224.34,2402.0,210.7741,210.9057,210.7553,210.9057,2402.0
2021-07-26 13:05:00,224.34,224.36,224.22,224.34,2105.0,210.9057,210.9245,210.7929,210.9057,2105.0
2021-07-26 13:10:00,224.35,224.41,224.24,224.4,4376.0,210.9151,210.9715,210.8117,210.9621,4376.0
2021-07-26 13:15:00,224.4,224.51,224.37,224.51,3100.0,210.9621,211.0655,210.9339,211.0655,3100.0
2021-07-26 13:20:00,224.48,224.49,224.31,224.37,4410.0,211.0373,211.0467,210.8775,210.9339,4410.0
2021-07-26 13:25:00,224.34,224.47,224.33,224.45,2803.0,210.9057,211.0279,210.8963,211.0091,2803.0
2021-07-26 13:30:00,224.46,224.46,224.33,224.41,3106.0,211.0185,211.0185,210.8963,210.9715,3106.0
2021-07-26 13:35:00,224.42,224.54,224.41,224.54,4266.0,210.9809,211.0937,210.9715,211.0937,4266.0
2021-07-26 13:40:00,224.53,224.78,224.52,224.77,2432.0,211.0843,211.3193,211.0749,211.3099,2432.0
2021-07-26 13:45:00,224.81,225.04,224.75,225.02,5100.0,211.3475,211.5638,211.2911,211.545,5100.0
2021-07-26 13:50:00,225.05,225.05,224.85,224.97,4669.0,211.5732,211.5732,211.3851,211.498,4669.0
2021-07-26 13:55:00,224.96,225.03,224.94,224.98,4052.0,211.4886,211.5544,211.4698,211.5074,4052.0
2021-07-26 14:00:00,225.04,225.17,225.04,225.12,4242.0,211.5638,211.686,211.5638,211.639,4242.0
2021-07-26 14:05:00,225.16,225.18,225.1,225.11,2086.0,211.6766,211.6954,211.6202,211.6296,2086.0
2021-07-26 14:10:00,225.11,225.17,225.06,225.15,3635.0,211.6296,211.686,211.5826,211.6672,3635.0
2021-07-26 14:15:00,225.17,225.47,225.15,225.47,5443.0,211.686,211.968,211.6672,211.968,5443.0
2021-07-26 14:20:00,225.48,225.71,225.41,225.67,8585.0,211.9774,212.1936,211.9116,212.156,8585.0
2021-07-26 14:25:00,225.67,225.74,225.39,225.39,7189.0,212.156,212.2218,211.8928,211.8928,7189.0
2021-07-26 14:30:00,225.43,225.43,225.29,225.3,5099.0,211.9304,211.9304,211.7988,211.8082,5099.0
2021-07-26 14:35:00,225.33,225.5,225.32,225.35,9412.0,211.8364,211.9962,211.827,211.8552,9412.0
2021-07-26 14:40:00,225.36,225.39,225.22,225.28,3018.0,211.8646,211.8928,211.733,211.7894,3018.0
2021-07-26 14:45:00,225.3,225.32,225.24,225.27,4186.0,211.8082,211.827,211.7518,211.78,4186.0
2021-07-26 14:50:00,225.32,225.38,225.29,225.36,2224.0,211.827,211.8834,211.7988,211.8646,2224.0
2021-07-26 14:55:00,225.36,225.5,225.29,225.43,10131.0,211.8646,211.9962,211.7988,211.9304,10131.0
2021-07-26 15:00:00,225.49,225.54,225.36,225.49,9792.0,211.9868,212.0338,211.8646,211.9868,9792.0
2021-07-26 15:05:00,225.49,225.49,225.28,225.3,11432.0,211.9868,211.9868,211.7894,211.8082,11432.0
2021-07-26 15:10:00,225.34,225.35,225.11,225.23,3309.0,211.8458,211.8552,211.6296,211.7424,3309.0
2021-07-26 15:15:00,225.23,225.37,225.2,225.33,6859.0,211.7424,211.874,211.7142,211.8364,6859.0
2021-07-26 15:20:00,225.35,225.37,225.31,225.35,3263.0,211.8552,211.874,211.8176,211.8552,3263.0
2021-07-26 15:25:00,225.39,225.39,225.26,225.27,7531.0,211.8928,211.8928,211.7706,211.78,7531.0
2021-07-26 15:30:00,225.29,225.34,225.21,225.21,12269.0,211.7988,211.8458,211.7236,211.7236,12269.0
2021-07-26 15:35:00,225.24,225.29,224.96,225.1,11534.0,211.7518,211.7988,211.4886,211.6202,11534.0
2021-07-26 15:40:00,225.11,225.18,225.06,225.09,9466.0,211.6296,211.6954,211.5826,211.6108,9466.0
2021-07-26 15:45:00,225.1,225.11,224.91,225.03,9098.0,211.6202,211.6296,211.4416,211.5544,9098.0
2021-07-26 15:50:00,225.0,225.19,224.92,225.19,19620.0,211.5262,211.7048,211.451,211.7048,19620.0
2021-07-26 15:55:00,225.18,225.23,224.8,224.81,106467.0,211.6954,211.7424,211.3381,211.3475,106467.0
2021-07-27 09:30:00,224.48,224.51,223.87,224.51,64819.0,211.0373,211.0655,210.4638,211.0655,64819.0
2021-07-27 09:35:00,224.5,224.81,223.99,224.58,3419.0,211.0561,211.3475,210.5766,211.1313,3419.0
2021-07-27 09:40:00,224.76,225.36,224.57,224.57,3600.0,211.3005,211.8646,211.1219,211.1219,3600.0
2021-07-27 09:45:00,224.71,224.71,223.88,224.03,31619.0,211.2535,211.2535,210.4732,210.6142,31619.0
2021-07-27 09:50:00,224.03,224.09,222.86,223.02,14279.0,210.6142,210.6707,209.5143,209.6647,14279.0
2021-07-27 09:55:00,223.06,223.79,222.72,223.52,131289.0,209.7023,210.3886,209.3827,210.1348,131289.0
2021-07-27 10:00:00,223.41,224.19,223.4,224.02,34176.0,210.0314,210.7647,210.022,210.6048,34176.0
2021-07-27 10:05:00,224.02,224.58,223.88,224.58,17888.0,210.6048,211.1313,210.4732,211.1313,17888.0
2021-07-27 10:10:00,224.51,225.01,224.4,224.74,13154.0,211.0655,211.5356,210.9621,211.2817,13154.0
2021-07-27 10:15:00,224.72,224.84,224.38,224.5,23839.0,211.2629,211.3757,210.9433,211.0561,23839.0
2021-07-27 10:20:00,224.61,224.67,224.24,224.48,22854.0,211.1595,211.2159,210.8117,211.0373,22854.0
2021-07-27 10:25:00,224.54,224.85,224.54,224.8,10330.0,211.0937,211.3851,211.0937,211.3381,10330.0
2021-07-27 10:30:00,224.78,225.02,224.7,225.02,11333.0,211.3193,211.545,211.2441,211.545,11333.0
2021-07-27 10:35:00,225.22,225.94,225.22,225.74,4406.0,211.733,212.4099,211.733,212.2218,4406.0
2021-07-27 10:40:00,225.88,226.03,225.72,225.85,2866.0,212.3535,212.4945,212.203,212.3253,2866.0
2021-07-27 10:45:00,225.96,226.14,225.58,225.59,8038.0,212.4287,212.5979,212.0714,212.0808,8038.0
2021-07-27 10:50:00,225.56,225.73,225.35,225.7,16183.0,212.0526,212.2124,211.8552,212.1842,16183.0
2021-07-27 10:55:00,225.66,225.9,225.38,225.82,4911.0,212.1466,212.3723,211.8834,212.2971,4911.0
2021-07-27 11:00:00,225.66,226.0,225.52,225.95,1704.0,212.1466,212.4663,212.015,212.4193,1704.0
2021-07-27 11:05:00,226.06,226.12,225.6,225.7,7918.0,212.5227,212.5791,212.0902,212.1842,7918.0
2021-07-27 11:10:00,225.63,225.72,225.37,225.46,8298.0,212.1184,212.203,211.874,211.9586,8298.0
2021-07-27 11:15:00,225.39,225.56,225.31,225.41,2910.0,211.8928,212.0526,211.8176,211.9116,2910.0
2021-07-27 11:20:00,225.3,225.61,225.09,225.09,3514.0,211.8082,212.0996,211.6108,211.6108,3514.0
2021-07-27 11:25:00,225.17,225.55,225.17,225.51,6247.0,211.686,212.0432,211.686,212.0056,6247.0
2021-07-27 11:30:00,225.5,225.92,225.37,225.92,7466.0,211.9962,212.3911,211.874,212.3911,7466.0
2021-07-27 11:35:00,225.83,226.12,225.83,225.92,3272.0,212.3065,212.5791,212.3065,212.3911,3272.0
2021-07-27 11:40:00,226.02,226.5,225.92,226.5,5414.0,212.4851,212.9363,212.3911,212.9363,5414.0
2021-07-27 11:45:00,226.33,226.5,226.04,226.04,1722.0,212.7765,212.9363,212.5039,212.5039,1722.0
2021-07-27 11:50:00,226.04,226.22,225.79,225.9,2518.0,212.5039,212.6731,212.2689,212.3723,2518.0
2021-07-27 11:55:00,225.88,225.88,225.49,225.72,2176.0,212.3535,212.3535,211.9868,212.203,2176.0
2021-07-27 12:00:00,225.63,225.73,225.58,225.71,2468.0,212.1184,212.2124,212.0714,212.1936,2468.0
2021-07-27 12:05:00,225.79,226.0,225.71,226.0,7335.0,212.2689,212.4663,212.1936,212.4663,7335.0
2021-07-27 12:10:00,225.92,225.92,225.7,225.77,800.0,212.3911,212.3911,212.1842,212.2501,800.0
2021-07-27 12:15:00,225.73,225.79,225.59,225.65,1630.0,212.2124,212.2689,212.0808,212.1372,1630.0
2021-07-27 12:20:00,225.62,225.83,225.32,225.38,8776.0,212.109,212.3065,211.827,211.8834,8776.0
2021-07-27 12:25:00,225.38,225.55,225.31,225.5,3935.0,211.8834,212.0432,211.8176,211.9962,3935.0
2021-07-27 12:30:00,225.49,225.58,225.33,225.5,5296.0,211.9868,212.0714,211.8364,211.9962,5296.0
2021-07-27 12:35:00,225.55,225.62,225.46,225.62,5221.0,212.0432,212.109,211.9586,212.109,5221.0
2021-07-27 12:40:00,225.62,225.72,225.52,225.7,4817.0,212.109,212.203,212.015,212.1842,4817.0
2021-07-27 12:45:00,225.75,225.75,225.47,225.47,4912.0,212.2312,212.2312,211.968,211.968,4912.0
2021-07-27 12:50:00,225.52,225.64,225.5,225.58,7959.0,212.015,212.1278,211.9962,212.0714,7959.0
2021-07-27 12:55:00,225.55,225.56,225.34,225.44,3049.0,212.0432,212.0526,211.8458,211.9398,3049.0
2021-07-27 13:00:00,225.44,225.63,225.43,225.48,8166.0,211.9398,212.1184,211.9304,211.9774,8166.0
2021-07-27 13:05:00,225.51,225.75,225.38,225.74,10536.0,212.0056,212.2312,211.8834,212.2218,10536.0
2021-07-27 13:10:00,225.69,225.7,225.45,225.61,4439.0,212.1748,212.1842,211.9492,212.0996,4439.0
2021-07-27 13:15:00,225.63,225.63,225.4,225.5,4980.0,212.1184,212.1184,211.9022,211.9962,4980.0
2021-07-27 13:20:00,225.5,225.5,225.03,225.37,7903.0,211.9962,211.9962,211.5544,211.874,7903.0
2021-07-27 13:25:00,225.37,225.41,225.27,225.41,3591.0,211.874,211.9116,211.78,211.9116,3591.0
2021-07-27 13:30:00,225.36,225.41,225.03,225.25,2895.0,211.8646,211.9116,211.5544,211.7612,2895.0
2021-07-27 13:35:00,225.27,225.5,225.27,225.5,4216.0,211.78,211.9962,211.78,211.9962,4216.0
2021-07-27 13:40:00,225.38,225.39,225.2,225.36,3436.0,211.8834,211.8928,211.7142,211.8646,3436.0
2021-07-27 13:45:00,225.41,225.46,225.3,225.3,2954.0,211.9116,211.9586,211.8082,211.8082,2954.0
2021-07-27 13:50:00,225.35,225.41,225.18,225.24,2907.0,211.8552,211.9116,211.6954,211.7518,2907.0
2021-07-27 13:55:00,225.22,225.22,225.0,225.12,3836.0,211.733,211.733,211.5262,211.639,3836.0
2021-07-27 14:00:00,225.07,225.23,225.01,225.17,2113.0,211.592,211.7424,211.5356,211.686,2113.0
2021-07-27 14:05:00,225.17,225.22,225.03,225.19,2985.0,211.686,211.733,211.5544,211.7048,2985.0
2021-07-27 14:10:00,225.16,225.26,225.11,225.24,2417.0,211.6766,211.7706,211.6296,211.7518,2417.0
2021-07-27 14:15:00,225.31,225.35,225.18,225.18,2344.0,211.8176,211.8552,211.6954,211.6954,2344.0
2021-07-27 14:20:00,225.16,225.41,225.1,225.37,3721.0,211.6766,211.9116,211.6202,211.874,3721.0
2021-07-27 14:25:00,225.39,225.39,225.18,225.31,2591.0,211.8928,211.8928,211.6954,211.8176,2591.0
2021-07-27 14:30:00,225.33,225.33,225.02,225.13,4017.0,211.8364,211.8364,211.545,211.6484,4017.0
2021-07-27 14:35:00,225.21,225.3,225.2,225.24,2070.0,211.7236,211.8082,211.7142,211.7518,2070.0
2021-07-27 14:40:00,225.3,225.44,225.27,225.36,3638.0,211.8082,211.9398,211.78,211.8646,3638.0
2021-07-27 14:45:00,225.34,225.5,225.34,225.41,5746.0,211.8458,211.9962,211.8458,211.9116,5746.0
2021-07-27 14:50:00,225.41,225.44,225.25,225.29,3317.0,211.9116,211.9398,211.7612,211.7988,3317.0
2021-07-27 14:55:00,225.36,225.5,225.35,225.38,6106.0,211.8646,211.9962,211.8552,211.8834,6106.0
2021-07-27 15:00:00,225.45,225.46,225.26,225.26,5173.0,211.9492,211.9586,211.7706,211.7706,5173.0
2021-07-27 15:05:00,225.25,225.35,225.2,225.3,3800.0,211.7612,211.8552,211.7142,211.8082,3800.0
2021-07-27 15:10:00,225.3,225.42,225.27,225.37,3803.0,211.8082,211.921,211.78,211.874,3803.0
2021-07-27 15:15:00,225.42,225.46,225.27,225.37,4467.0,211.921,211.9586,211.78,211.874,4467.0
2021-07-27 15:20:00,225.37,225.45,225.3,225.32,3501.0,211.874,211.9492,211.8082,211.827,3501.0
2021-07-27 15:25:00,225.32,225.37,225.29,225.36,5067.0,211.827,211.874,211.7988,211.8646,5067.0
2021-07-27 15:30:00,225.41,225.5,225.41,225.43,6581.0,211.9116,211.9962,211.9116,211.9304,6581.0
2021-07-27 15:35:00,225.45,225.45,225.21,225.22,9914.0,211.9492,211.9492,211.7236,211.733,9914.0
2021-07-27 15:40:00,225.28,225.5,225.28,225.49,7580.0,211.7894,211.9962,211.7894,211.9868,7580.0
2021-07-27 15:45:00,225.49,225.73,225.49,225.73,8877.0,211.9868,212.2124,211.9868,212.2124,8877.0
2021-07-27 15:50:00,225.74,226.13,225.73,225.99,20764.0,212.2218,212.5885,212.2124,212.4569,20764.0
2021-07-27 15:55:00,225.98,226.42,225.96,226.38,60011.0,212.4475,212.8611,212.4287,212.8235,60011.0
2021-07-28 09:30:00,225.6,226.5,225.6,225.64,11966.0,212.0902,212.9363,212.0902,212.1278,11966.0
2021-07-28 09:35:00,225.65,226.5,225.65,226.5,5748.0,212.1372,212.9363,212.1372,212.9363,5748.0
2021-07-28 09:40:00,226.55,226.55,226.05,226.05,800.0,212.9833,212.9833,212.5133,212.5133,800.0
2021-07-28 09:45:00,225.9,226.62,225.66,225.89,49868.0,212.3723,213.0492,212.1466,212.3629,49868.0
2021-07-28 09:50:00,225.89,226.88,225.88,226.88,15237.0,212.3629,213.2936,212.3535,213.2936,15237.0
2021-07-28 09:55:00,226.88,226.88,226.6,226.78,6613.0,213.2936,213.2936,213.0303,213.1996,6613.0
2021-07-28 10:00:00,226.82,226.82,226.5,226.73,6168.0,213.2372,213.2372,212.9363,213.1526,6168.0
2021-07-28 10:05:00,226.62,226.9,226.18,226.45,16589.0,213.0492,213.3124,212.6355,212.8893,16589.0
2021-07-28 10:10:00,226.42,226.43,226.09,226.29,5697.0,212.8611,212.8705,212.5509,212.7389,5697.0
2021-07-28 10:15:00,226.57,226.57,226.07,226.23,10947.0,213.0021,213.0021,212.5321,212.6825,10947.0
2021-07-28 10:20:00,226.14,226.36,226.13,226.28,1900.0,212.5979,212.8047,212.5885,212.7295,1900.0
2021-07-28 10:25:00,226.28,226.47,226.22,226.45,1614.0,212.7295,212.9081,212.6731,212.8893,1614.0
2021-07-28 10:30:00,226.46,226.62,226.38,226.6,4125.0,212.8987,213.0492,212.8235,213.0303,4125.0
2021-07-28 10:35:00,226.73,226.9,226.48,226.48,2740.0,213.1526,213.3124,212.9175,212.9175,2740.0
2021-07-28 10:40:00,226.41,226.69,226.41,226.6,8185.0,212.8517,213.115,212.8517,213.0303,8185.0
2021-07-28 10:45:00,226.63,226.74,226.5,226.73,5699.0,213.0586,213.162,212.9363,213.1526,5699.0
2021-07-28 10:50:00,226.78,226.88,226.6,226.8,1202.0,213.1996,213.2936,213.0303,213.2184,1202.0
2021-07-28 10:55:00,226.7,226.74,226.54,226.7,12322.0,213.1244,213.162,212.9739,213.1244,12322.0
2021-07-28 11:00:00,226.71,226.78,226.62,226.76,26074.0,213.1338,213.1996,213.0492,213.1808,26074.0
2021-07-28 11:05:00,226.64,226.81,226.63,226.67,18332.0,213.068,213.2278,213.0586,213.0962,18332.0
2021-07-28 11:10:00,226.72,226.72,226.25,226.3,3681.0,213.1432,213.1432,212.7013,212.7483,3681.0
2021-07-28 11:15:00,226.33,226.65,226.31,226.64,11692.0,212.7765,213.0774,212.7577,213.068,11692.0
2021-07-28 11:20:00,226.61,226.68,226.55,226.63,9480.0,213.0397,213.1056,212.9833,213.0586,9480.0
2021-07-28 11:25:00,226.6,226.8,226.56,226.75,4291.0,213.0303,213.2184,212.9927,213.1714,4291.0
2021-07-28 11:30:00,226.67,226.86,226.67,226.83,2275.0,213.0962,213.2748,213.0962,213.2466,2275.0
2021-07-28 11:35:00,226.75,226.84,226.68,226.78,8485.0,213.1714,213.256,213.1056,213.1996,8485.0
2021-07-28 11:40:00,226.84,226.84,226.73,226.77,3522.0,213.256,213.256,213.1526,213.1902,3522.0
2021-07-28 11:45:00,226.82,226.9,226.82,226.83,1600.0,213.2372,213.3124,213.2372,213.2466,1600.0
2021-07-28 11:50:00,226.85,227.08,226.83,226.95,3689.0,213.2654,213.4816,213.2466,213.3594,3689.0
2021-07-28 11:55:00,226.89,226.89,226.61,226.62,1289.0,213.303,213.303,213.0397,213.0492,1289.0
2021-07-28 12:00:00,226.62,226.62,226.47,226.6,5661.0,213.0492,213.0492,212.9081,213.0303,5661.0
2021-07-28 12:05:00,226.58,226.8,226.57,226.75,3727.0,213.0115,213.2184,213.0021,213.1714,3727.0
2021-07-28 12:10:00,226.69,226.79,226.61,226.72,5104.0,213.115,213.209,213.0397,213.1432,5104.0
2021-07-28 12:15:00,226.65,226.75,226.65,226.67,3202.0,213.0774,213.1714,213.0774,213.0962,3202.0
2021-07-28 12:20:00,226.64,226.75,226.51,226.57,8519.0,213.068,213.1714,212.9457,213.0021,8519.0
2021-07-28 12:25:00,226.56,226.67,226.42,226.46,5481.0,212.9927,213.0962,212.8611,212.8987,5481.0
2021-07-28 12:30:00,226.4,226.59,226.39,226.53,7211.0,212.8423,213.0209,212.8329,212.9645,7211.0
2021-07-28 12:35:00,226.53,226.65,226.43,226.53,4222.0,212.9645,213.0774,212.8705,212.9645,4222.0
2021-07-28 12:40:00,226.38,226.51,226.38,226.42,5117.0,212.8235,212.9457,212.8235,212.8611,5117.0
2021-07-28 12:45:00,226.44,226.5,226.31,226.46,9019.0,212.8799,212.9363,212.7577,212.8987,9019.0
2021-07-28 12:50:00,226.48,226.67,226.46,226.67,1936.0,212.9175,213.0962,212.8987,213.0962,1936.0
2021-07-28 12:55:00,226.45,226.66,226.36,226.54,3398.0,212.8893,213.0868,212.8047,212.9739,3398.0
2021-07-28 13:00:00,226.5,226.5,226.24,226.32,1953.0,212.9363,212.9363,212.6919,212.7671,1953.0
2021-07-28 13:05:00,226.28,226.54,226.27,226.45,5314.0,212.7295,212.9739,212.7201,212.8893,5314.0
2021-07-28 13:10:00,226.46,226.49,226.4,226.47,2485.0,212.8987,212.9269,212.8423,212.9081,2485.0
2021-07-28 13:15:00,226.49,226.53,226.46,226.51,2228.0,212.9269,212.9645,212.8987,212.9457,2228.0
2021-07-28 13:20:00,226.55,226.6,226.48,226.49,2029.0,212.9833,213.0303,212.9175,212.9269,2029.0
2021-07-28 13:25:00,226.49,226.51,226.41,226.45,4220.0,212.9269,212.9457,212.8517,212.8893,4220.0
2021-07-28 13:30:00,226.48,226.56,226.43,226.48,1700.0,212.9175,212.9927,212.8705,212.9175,1700.0
2021-07-28 13:35:00,226.49,226.49,226.4,226.48,2200.0,212.9269,212.9269,212.8423,212.9175,2200.0
2021-07-28 13:40:00,226.51,226.6,226.46,226.53,5677.0,212.9457,213.0303,212.8987,212.9645,5677.0
2021-07-28 13:45:00,226.57,226.57,226.46,226.52,2490.0,213.0021,213.0021,212.8987,212.9551,2490.0
2021-07-28 13:50:00,226.47,226.5,226.45,226.46,1900.0,212.9081,212.9363,212.8893,212.8987,1900.0
2021-07-28 13:55:00,226.47,226.63,226.41,226.43,1953.0,212.9081,213.0586,212.8517,212.8705,1953.0
2021-07-28 14:00:00,226.36,226.47,226.0,226.43,3031.0,212.8047,212.9081,212.4663,212.8705,3031.0
2021-07-28 14:05:00,226.43,226.5,226.34,226.49,2801.0,212.8705,212.9363,212.7859,212.9269,2801.0
2021-07-28 14:10:00,226.5,226.71,226.46,226.54,1496.0,212.9363,213.1338,212.8987,212.9739,1496.0
2021-07-28 14:15:00,226.59,226.64,226.47,226.47,2103.0,213.0209,213.068,212.9081,212.9081,2103.0
2021-07-28 14:20:00,226.43,226.69,226.43,226.61,2243.0,212.8705,213.115,212.8705,213.0397,2243.0
2021-07-28 14:25:00,226.65,226.65,226.47,226.56,2477.0,213.0774,213.0774,212.9081,212.9927,2477.0
2021-07-28 14:30:00,226.6,226.61,226.54,226.61,1284.0,213.0303,213.0397,212.9739,213.0397,1284.0
2021-07-28 14:35:00,226.58,226.85,226.43,226.85,3219.0,213.0115,213.2654,212.8705,213.2654,3219.0
2021-07-28 14:40:00,226.87,226.96,226.77,226.94,1240.0,213.2842,213.3688,213.1902,213.35,1240.0
2021-07-28 14:45:00,226.95,227.18,226.92,227.18,8219.0,213.3594,213.5756,213.3312,213.5756,8219.0
2021-07-28 14:50:00,227.0,227.1,226.72,226.72,1800.0,213.4064,213.5004,213.1432,213.1432,1800.0
2021-07-28 14:55:00,226.83,227.0,226.78,226.78,1100.0,213.2466,213.4064,213.1996,213.1996,1100.0
2021-07-28 15:00:00,226.95,226.95,226.55,226.73,2523.0,213.3594,213.3594,212.9833,213.1526,2523.0
2021-07-28 15:05:00,226.63,226.67,226.45,226.55,5000.0,213.0586,213.0962,212.8893,212.9833,5000.0
2021-07-28 15:10:00,226.59,226.66,226.37,226.55,6994.0,213.0209,213.0868,212.8141,212.9833,6994.0
2021-07-28 15:15:00,226.61,226.73,226.55,226.56,2362.0,213.0397,213.1526,212.9833,212.9927,2362.0
2021-07-28 15:20:00,226.56,226.71,226.43,226.5,4692.0,212.9927,213.1338,212.8705,212.9363,4692.0
2021-07-28 15:25:00,226.49,226.6,226.45,226.57,11659.0,212.9269,213.0303,212.8893,213.0021,11659.0
2021-07-28 15:30:00,226.66,226.79,226.59,226.71,3885.0,213.0868,213.209,213.0209,213.1338,3885.0
2021-07-28 15:35:00,226.78,226.84,226.58,226.63,5663.0,213.1996,213.256,213.0115,213.0586,5663.0
2021-07-28 15:40:00,226.58,226.75,226.58,226.66,3833.0,213.0115,213.1714,213.0115,213.0868,3833.0
2021-07-28 15:45:00,226.69,226.78,226.63,226.73,9449.0,213.115,213.1996,213.0586,213.1526,9449.0
2021-07-28 15:50:00,226.72,226.95,226.63,226.83,14715.0,213.1432,213.3594,213.0586,213.2466,14715.0
2021-07-28 15:55:00,226.81,226.83,226.34,226.35,26563.0,213.2278,213.2466,212.7859,212.7953,26563.0
2021-07-29 09:30:00,227.74,227.9,227.0,227.0,14314.0,214.1021,214.2525,213.4064,213.4064,14314.0
2021-07-29 09:35:00,227.15,227.28,226.92,227.28,2198.0,213.5474,213.6696,213.3312,213.6696,2198.0
2021-07-29 09:40:00,226.99,227.36,226.99,227.35,1966.0,213.397,213.7448,213.397,213.7354,1966.0
2021-07-29 09:45:00,227.22,227.36,227.04,227.22,3708.0,213.6132,213.7448,213.444,213.6132,3708.0
2021-07-29 09:50:00,227.22,227.24,226.56,226.9,2983.0,213.6132,213.632,212.9927,213.3124,2983.0
2021-07-29 09:55:00,226.85,226.93,226.7,226.82,4603.0,213.2654,213.3406,213.1244,213.2372,4603.0
2021-07-29 10:00:00,226.65,226.88,226.38,226.38,4055.0,213.0774,213.2936,212.8235,212.8235,4055.0
2021-07-29 10:05:00,226.35,226.55,226.12,226.12,2124.0,212.7953,212.9833,212.5791,212.5791,2124.0
2021-07-29 10:10:00,226.28,226.28,225.95,225.95,2517.0,212.7295,212.7295,212.4193,212.4193,2517.0
2021-07-29 10:15:00,225.97,226.06,225.84,226.06,2096.0,212.4381,212.5227,212.3159,212.5227,2096.0
2021-07-29 10:20:00,225.95,226.15,225.95,226.12,1227.0,212.4193,212.6073,212.4193,212.5791,1227.0
2021-07-29 10:25:00,226.12,226.13,225.5,225.51,5237.0,212.5791,212.5885,211.9962,212.0056,5237.0
2021-07-29 10:30:00,225.64,225.69,225.6,225.61,1783.0,212.1278,212.1748,212.0902,212.0996,1783.0
2021-07-29 10:35:00,225.61,225.66,225.29,225.42,3832.0,212.0996,212.1466,211.7988,211.921,3832.0
2021-07-29 10:40:00,225.47,225.53,224.78,225.07,8167.0,211.968,212.0244,211.3193,211.592,8167.0
2021-07-29 10:45:00,225.24,225.28,224.93,224.94,2093.0,211.7518,211.7894,211.4604,211.4698,2093.0
2021-07-29 10:50:00,224.96,225.11,224.6,224.61,16094.0,211.4886,211.6296,211.1501,211.1595,16094.0
2021-07-29 10:55:00,224.69,225.14,224.52,224.96,7103.0,211.2347,211.6578,211.0749,211.4886,7103.0
2021-07-29 11:00:00,224.96,225.21,224.96,225.18,5451.0,211.4886,211.7236,211.4886,211.6954,5451.0
2021-07-29 11:05:00,225.18,225.18,224.81,224.82,3968.0,211.6954,211.6954,211.3475,211.3569,3968.0
2021-07-29 11:10:00,224.85,224.9,224.55,224.84,6200.0,211.3851,211.4322,211.1031,211.3757,6200.0
2021-07-29 11:15:00,224.96,224.97,224.54,224.6,6264.0,211.4886,211.498,211.0937,211.1501,6264.0
2021-07-29 11:20:00,224.5,224.93,224.41,224.71,7852.0,211.0561,211.4604,210.9715,211.2535,7852.0
2021-07-29 11:25:00,224.74,224.78,224.31,224.61,10139.0,211.2817,211.3193,210.8775,211.1595,10139.0
2021-07-29 11:30:00,224.66,225.02,224.66,224.93,9652.0,211.2065,211.545,211.2065,211.4604,9652.0
2021-07-29 11:35:00,224.92,225.14,224.56,225.05,10652.0,211.451,211.6578,211.1125,211.5732,10652.0
2021-07-29 11:40:00,225.03,225.14,224.89,224.89,5539.0,211.5544,211.6578,211.4227,211.4227,5539.0
2021-07-29 11:45:00,224.91,225.0,224.63,224.63,9251.0,211.4416,211.5262,211.1783,211.1783,9251.0
2021-07-29 11:50:00,224.67,225.15,224.67,225.15,6834.0,211.2159,211.6672,211.2159,211.6672,6834.0
2021-07-29 11:55:00,225.1,225.11,224.91,224.96,6027.0,211.6202,211.6296,211.4416,211.4886,6027.0
2021-07-29 12:00:00,224.95,225.01,224.86,224.86,5026.0,211.4792,211.5356,211.3945,211.3945,5026.0
2021-07-29 12:05:00,224.86,224.98,224.76,224.95,4757.0,211.3945,211.5074,211.3005,211.4792,4757.0
2021-07-29 12:10:00,224.94,225.34,224.93,225.34,10332.0,211.4698,211.8458,211.4604,211.8458,10332.0
2021-07-29 12:15:00,225.24,225.24,224.95,225.01,3524.0,211.7518,211.7518,211.4792,211.5356,3524.0
2021-07-29 12:20:00,225.02,225.05,224.85,224.99,3998.0,211.545,211.5732,211.3851,211.5168,3998.0
2021-07-29 12:25:00,225.0,225.07,224.95,225.02,3272.0,211.5262,211.592,211.4792,211.545,3272.0
2021-07-29 12:30:00,225.02,225.11,224.99,225.01,2329.0,211.545,211.6296,211.5168,211.5356,2329.0
2021-07-29 12:35:00,224.95,225.36,224.95,225.34,4359.0,211.4792,211.8646,211.4792,211.8458,4359.0
2021-07-29 12:40:00,225.4,225.5,225.26,225.36,5501.0,211.9022,211.9962,211.7706,211.8646,5501.0
2021-07-29 12:45:00,225.36,225.48,225.25,225.48,2701.0,211.8646,211.9774,211.7612,211.9774,2701.0
2021-07-29 12:50:00,225.52,225.52,225.4,225.47,1911.0,212.015,212.015,211.9022,211.968,1911.0
2021-07-29 12:55:00,225.41,225.53,225.39,225.4,2900.0,211.9116,212.0244,211.8928,211.9022,2900.0
2021-07-29 13:00:00,225.4,225.47,225.36,225.46,1584.0,211.9022,211.968,211.8646,211.9586,1584.0
2021-07-29 13:05:00,225.46,225.75,225.38,225.7,4950.0,211.9586,212.2312,211.8834,212.1842,4950.0
2021-07-29 13:10:00,225.68,225.68,225.46,225.46,7643.0,212.1654,212.1654,211.9586,211.9586,7643.0
2021-07-29 13:15:00,225.47,225.75,225.25,225.71,6779.0,211.968,212.2312,211.7612,212.1936,6779.0
2021-07-29 13:20:00,225.7,226.31,225.6,226.28,19386.0,212.1842,212.7577,212.0902,212.7295,19386.0
2021-07-29 13:25:00,226.28,226.28,225.95,225.95,15072.0,212.7295,212.7295,212.4193,212.4193,15072.0
2021-07-29 13:30:00,225.95,226.02,225.53,225.9,6668.0,212.4193,212.4851,212.0244,212.3723,6668.0
2021-07-29 13:35:00,225.76,225.76,225.21,225.45,6242.0,212.2407,212.2407,211.7236,211.9492,6242.0
2021-07-29 13:40:00,225.41,225.66,225.4,225.4,5132.0,211.9116,212.1466,211.9022,211.9022,5132.0
2021-07-29 13:45:00,225.4,225.69,225.4,225.6,4240.0,211.9022,212.1748,211.9022,212.0902,4240.0
2021-07-29 13:50:00,225.57,225.63,225.38,225.53,5562.0,212.062,212.1184,211.8834,212.0244,5562.0
2021-07-29 13:55:00,225.6,225.74,225.44,225.55,12634.0,212.0902,212.2218,211.9398,212.0432,12634.0
2021-07-29 14:00:00,225.64,225.64,225.21,225.47,6328.0,212.1278,212.1278,211.7236,211.968,6328.0
2021-07-29 14:05:00,225.55,225.64,225.17,225.45,7173.0,212.0432,212.1278,211.686,211.9492,7173.0
2021-07-29 14:10:00,225.42,225.62,225.42,225.56,2736.0,211.921,212.109,211.921,212.0526,2736.0
2021-07-29 14:15:00,225.63,225.68,225.46,225.56,6279.0,212.1184,212.1654,211.9586,212.0526,6279.0
2021-07-29 14:20:00,225.53,225.65,225.42,225.59,6068.0,212.0244,212.1372,211.921,212.0808,6068.0
2021-07-29 14:25:00,225.54,225.61,225.35,225.35,3335.0,212.0338,212.0996,211.8552,211.8552,3335.0
2021-07-29 14:30:00,225.48,225.56,225.44,225.5,3573.0,211.9774,212.0526,211.9398,211.9962,3573.0
2021-07-29 14:35:00,225.55,225.64,225.48,225.48,3200.0,212.0432,212.1278,211.9774,211.9774,3200.0
2021-07-29 14:40:00,225.47,225.54,225.33,225.48,4594.0,211.968,212.0338,211.8364,211.9774,4594.0
2021-07-29 14:45:00,225.37,225.66,225.36,225.65,3542.0,211.874,212.1466,211.8646,212.1372,3542.0
2021-07-29 14:50:00,225.65,225.66,225.3,225.41,3472.0,212.1372,212.1466,211.8082,211.9116,3472.0
2021-07-29 14:55:00,225.41,225.61,225.4,225.58,3851.0,211.9116,212.0996,211.9022,212.0714,3851.0
2021-07-29 15:00:00,225.58,225.6,225.34,225.5,5325.0,212.0714,212.0902,211.8458,211.9962,5325.0
2021-07-29 15:05:00,225.49,225.5,225.25,225.32,7033.0,211.9868,211.9962,211.7612,211.827,7033.0
2021-07-29 15:10:00,225.32,225.34,225.0,225.0,3932.0,211.827,211.8458,211.5262,211.5262,3932.0
2021-07-29 15:15:00,225.0,225.14,224.91,225.08,7532.0,211.5262,211.6578,211.4416,211.6014,7532.0
2021-07-29 15:20:00,225.08,225.11,224.95,225.04,4833.0,211.6014,211.6296,211.4792,211.5638,4833.0
2021-07-29 15:25:00,225.07,225.22,225.0,225.06,7944.0,211.592,211.733,211.5262,211.5826,7944.0
2021-07-29 15:30:00,225.06,225.14,224.97,225.02,8916.0,211.5826,211.6578,211.498,211.545,8916.0
2021-07-29 15:35:00,225.06,225.26,224.93,225.12,10980.0,211.5826,211.7706,211.4604,211.639,10980.0
2021-07-29 15:40:00,225.15,225.15,224.93,224.98,8791.0,211.6672,211.6672,211.4604,211.5074,8791.0
2021-07-29 15:45:00,224.98,225.03,224.68,224.68,10366.0,211.5074,211.5544,211.2253,211.2253,10366.0
2021-07-29 15:50:00,224.69,224.78,224.53,224.73,31498.0,211.2347,211.3193,211.0843,211.2723,31498.0
2021-07-29 15:55:00,224.7,224.7,224.25,224.56,64509.0,211.2441,211.2441,210.8211,211.1125,64509.0
2021-07-30 09:30:00,224.32,224.43,223.93,224.23,18260.0,210.8869,210.9903,210.5202,210.8023,18260.0
2021-07-30 09:35:00,224.92,225.32,224.73,225.0,3135.0,211.451,211.827,211.2723,211.5262,3135.0
2021-07-30 09:40:00,225.41,225.6,225.4,225.54,2073.0,211.9116,212.0902,211.9022,212.0338,2073.0
2021-07-30 09:45:00,225.45,225.69,225.43,225.69,811.0,211.9492,212.1748,211.9304,212.1748,811.0
2021-07-30 09:50:00,225.63,225.9,225.63,225.89,2124.0,212.1184,212.3723,212.1184,212.3629,2124.0
2021-07-30 09:55:00,225.96,225.96,225.76,225.82,2092.0,212.4287,212.4287,212.2407,212.2971,2092.0
2021-07-30 10:00:00,225.77,225.77,225.15,225.25,2076.0,212.2501,212.2501,211.6672,211.7612,2076.0
2021-07-30 10:05:00,225.17,225.17,224.7,224.98,1857.0,211.686,211.686,211.2441,211.5074,1857.0
2021-07-30 10:10:00,224.99,225.02,224.7,224.91,6416.0,211.5168,211.545,211.2441,211.4416,6416.0
2021-07-30 10:15:00,224.9,224.93,224.39,224.4,5837.0,211.4322,211.4604,210.9527,210.9621,5837.0
2021-07-30 10:20:00,224.5,224.55,224.25,224.25,2800.0,211.0561,211.1031,210.8211,210.8211,2800.0
2021-07-30 10:25:00,224.24,224.36,224.09,224.21,3061.0,210.8117,210.9245,210.6707,210.7835,3061.0
2021-07-30 10:30:00,224.1,224.19,224.04,224.15,2644.0,210.6801,210.7647,210.6237,210.7271,2644.0
2021-07-30 10:35:00,224.1,224.53,224.1,224.5,4129.0,210.6801,211.0843,210.6801,211.0561,4129.0
2021-07-30 10:40:00,224.41,224.46,224.19,224.25,2040.0,210.9715,211.0185,210.7647,210.8211,2040.0
2021-07-30 10:45:00,224.24,224.42,224.23,224.31,1832.0,210.8117,210.9809,210.8023,210.8775,1832.0
2021-07-30 10:50:00,224.32,224.47,224.23,224.45,2919.0,210.8869,211.0279,210.8023,211.0091,2919.0
2021-07-30 10:55:00,224.28,224.35,224.17,224.18,3098.0,210.8493,210.9151,210.7459,210.7553,3098.0
2021-07-30 11:00:00,224.29,224.29,224.1,224.16,3000.0,210.8587,210.8587,210.6801,210.7365,3000.0
2021-07-30 11:05:00,224.22,224.35,224.06,224.34,2668.0,210.7929,210.9151,210.6425,210.9057,2668.0
2021-07-30 11:10:00,224.25,224.62,224.25,224.53,3300.0,210.8211,211.1689,210.8211,211.0843,3300.0
2021-07-30 11:15:00,224.54,224.56,224.44,224.44,2088.0,211.0937,211.1125,210.9997,210.9997,2088.0
2021-07-30 11:20:00,224.4,224.44,224.2,224.21,2421.0,210.9621,210.9997,210.7741,210.7835,2421.0
2021-07-30 11:25:00,224.27,224.28,224.1,224.19,2855.0,210.8399,210.8493,210.6801,210.7647,2855.0
2021-07-30 11:30:00,224.19,224.19,224.02,224.12,905.0,210.7647,210.7647,210.6048,210.6989,905.0
2021-07-30 11:35:00,224.14,224.14,224.07,224.1,2530.0,210.7177,210.7177,210.6519,210.6801,2530.0
2021-07-30 11:40:00,224.13,224.27,224.1,224.26,2783.0,210.7083,210.8399,210.6801,210.8305,2783.0
2021-07-30 11:45:00,224.19,224.29,224.06,224.29,5206.0,210.7647,210.8587,210.6425,210.8587,5206.0
2021-07-30 11:50:00,224.17,224.18,224.11,224.12,1051.0,210.7459,210.7553,210.6895,210.6989,1051.0
2021-07-30 11:55:00,224.13,224.15,223.8,224.05,5244.0,210.7083,210.7271,210.398,210.6331,5244.0
2021-07-30 12:00:00,224.0,224.07,223.92,223.92,3942.0,210.586,210.6519,210.5108,210.5108,3942.0
2021-07-30 12:05:00,223.95,224.0,223.9,223.92,3737.0,210.539,210.586,210.492,210.5108,3737.0
2021-07-30 12:10:00,223.96,223.97,223.85,223.91,6569.0,210.5484,210.5578,210.445,210.5014,6569.0
2021-07-30 12:15:00,223.92,223.94,223.75,223.78,4354.0,210.5108,210.5296,210.351,210.3792,4354.0
2021-07-30 12:20:00,223.78,223.86,223.77,223.86,2924.0,210.3792,210.4544,210.3698,210.4544,2924.0
2021-07-30 12:25:00,223.93,223.95,223.92,223.95,500.0,210.5202,210.539,210.5108,210.539,500.0
2021-07-30 12:30:00,224.01,224.06,223.97,223.97,2267.0,210.5954,210.6425,210.5578,210.5578,2267.0
2021-07-30 12:35:00,223.94,224.14,223.94,224.12,2589.0,210.5296,210.7177,210.5296,210.6989,2589.0
2021-07-30 12:40:00,224.1,224.1,223.86,223.93,4177.0,210.6801,210.6801,210.4544,210.5202,4177.0
2021-07-30 12:45:00,223.92,223.95,223.81,223.81,1940.0,210.5108,210.539,210.4074,210.4074,1940.0
2021-07-30 12:50:00,223.79,223.81,223.7,223.7,2543.0,210.3886,210.4074,210.304,210.304,2543.0
2021-07-30 12:55:00,223.71,223.81,223.6,223.76,2742.0,210.3134,210.4074,210.21,210.3604,2742.0
2021-07-30 13:00:00,223.69,223.79,223.67,223.77,3410.0,210.2946,210.3886,210.2758,210.3698,3410.0
2021-07-30 13:05:00,223.82,223.83,223.62,223.62,2102.0,210.4168,210.4262,210.2288,210.2288,2102.0
2021-07-30 13:10:00,223.59,223.75,223.47,223.52,3256.0,210.2006,210.351,210.0878,210.1348,3256.0
2021-07-30 13:15:00,223.57,223.6,223.3,223.36,3304.0,210.1818,210.21,209.928,209.9844,3304.0
2021-07-30 13:20:00,223.38,223.55,223.33,223.33,3080.0,210.0032,210.163,209.9562,209.9562,3080.0
2021-07-30 13:25:00,223.37,223.47,223.23,223.46,5615.0,209.9938,210.0878,209.8622,210.0784,5615.0
2021-07-30 13:30:00,223.44,223.77,223.44,223.76,3397.0,210.0596,210.3698,210.0596,210.3604,3397.0
2021-07-30 13:35:00,223.83,224.0,223.62,224.0,6467.0,210.4262,210.586,210.2288,210.586,6467.0
2021-07-30 13:40:00,223.95,224.04,223.95,224.04,1660.0,210.539,210.6237,210.539,210.6237,1660.0
2021-07-30 13:45:00,224.03,224.03,223.85,223.92,4125.0,210.6142,210.6142,210.445,210.5108,4125.0
2021-07-30 13:50:00,223.92,224.08,223.9,223.93,4723.0,210.5108,210.6613,210.492,210.5202,4723.0
2021-07-30 13:55:00,223.98,224.09,223.97,224.0,3828.0,210.5672,210.6707,210.5578,210.586,3828.0
2021-07-30 14:00:00,224.06,224.09,223.98,223.99,3239.0,210.6425,210.6707,210.5672,210.5766,3239.0
2021-07-30 14:05:00,224.0,224.18,223.94,224.18,2948.0,210.586,210.7553,210.5296,210.7553,2948.0
2021-07-30 14:10:00,224.25,224.25,224.05,224.05,3832.0,210.8211,210.8211,210.6331,210.6331,3832.0
2021-07-30 14:15:00,224.05,224.16,223.95,224.04,4178.0,210.6331,210.7365,210.539,210.6237,4178.0
2021-07-30 14:20:00,224.04,224.11,223.97,223.98,2829.0,210.6237,210.6895,210.5578,210.5672,2829.0
2021-07-30 14:25:00,223.92,223.96,223.84,223.92,2906.0,210.5108,210.5484,210.4356,210.5108,2906.0
2021-07-30 14:30:00,223.91,223.95,223.79,223.91,5302.0,210.5014,210.539,210.3886,210.5014,5302.0
2021-07-30 14:35:00,223.92,223.97,223.78,223.79,5250.0,210.5108,210.5578,210.3792,210.3886,5250.0
2021-07-30 14:40:00,223.81,223.92,223.74,223.79,6501.0,210.4074,210.5108,210.3416,210.3886,6501.0
2021-07-30 14:45:00,223.78,223.81,223.66,223.81,5902.0,210.3792,210.4074,210.2664,210.4074,5902.0
2021-07-30 14:50:00,223.88,224.22,223.88,224.22,12390.0,210.4732,210.7929,210.4732,210.7929,12390.0
2021-07-30 14:55:00,224.4,224.4,224.11,224.23,4730.0,210.9621,210.9621,210.6895,210.8023,4730.0
2021-07-30 15:00:00,224.22,224.41,224.21,224.41,2611.0,210.7929,210.9715,210.7835,210.9715,2611.0
2021-07-30 15:05:00,224.46,224.54,224.45,224.52,4777.0,211.0185,211.0937,211.0091,211.0749,4777.0
2021-07-30 15:10:00,224.59,224.65,224.52,224.58,4203.0,211.1407,211.1971,211.0749,211.1313,4203.0
2021-07-30 15:15:00,224.57,224.71,224.53,224.71,5925.0,211.1219,211.2535,211.0843,211.2535,5925.0
2021-07-30 15:20:00,224.71,224.83,224.54,224.55,7096.0,211.2535,211.3663,211.0937,211.1031,7096.0
2021-07-30 15:25:00,224.56,224.72,224.54,224.67,6632.0,211.1125,211.2629,211.0937,211.2159,6632.0
2021-07-30 15:30:00,224.69,224.95,224.69,224.92,8903.0,211.2347,211.4792,211.2347,211.451,8903.0
2021-07-30 15:35:00,224.92,224.92,224.39,224.39,6573.0,211.451,211.451,210.9527,210.9527,6573.0
2021-07-30 15:40:00,224.38,224.51,224.32,224.32,5150.0,210.9433,211.0655,210.8869,210.8869,5150.0
2021-07-30 15:45:00,224.32,224.33,224.07,224.25,10000.0,210.8869,210.8963,210.6519,210.8211,10000.0
2021-07-30 15:50:00,224.17,224.37,224.01,224.32,16471.0,210.7459,210.9339,210.5954,210.8869,16471.0
2021-07-30 15:55:00,224.32,224.48,224.21,224.26,55825.0,210.8869,211.0373,210.7835,210.8305,55825.0
2021-08-02 09:30:00,224.91,225.3,224.42,224.87,15836.0,211.4416,211.8082,210.9809,211.4039,15836.0
2021-08-02 09:35:00,225.0,225.24,224.09,224.22,5424.0,211.5262,211.7518,210.6707,210.7929,5424.0
2021-08-02 09:40:00,224.47,225.0,224.47,224.92,2089.0,211.0279,211.5262,211.0279,211.451,2089.0
2021-08-02 09:45:00,224.85,225.11,224.64,225.0,8392.0,211.3851,211.6296,211.1877,211.5262,8392.0
2021-08-02 09:50:00,224.99,224.99,224.18,224.18,3304.0,211.5168,211.5168,210.7553,210.7553,3304.0
2021-08-02 09:55:00,224.17,224.24,224.0,224.24,2904.0,210.7459,210.8117,210.586,210.8117,2904.0
2021-08-02 10:00:00,224.1,224.1,223.66,223.77,4725.0,210.6801,210.6801,210.2664,210.3698,4725.0
2021-08-02 10:05:00,223.46,223.75,223.46,223.47,2018.0,210.0784,210.351,210.0784,210.0878,2018.0
2021-08-02 10:10:00,223.4,223.61,223.23,223.61,3460.0,210.022,210.2194,209.8622,210.2194,3460.0
2021-08-02 10:15:00,223.65,223.74,223.4,223.54,3343.0,210.257,210.3416,210.022,210.1536,3343.0
2021-08-02 10:20:00,223.49,223.55,223.28,223.39,9395.0,210.1066,210.163,209.9092,210.0126,9395.0
2021-08-02 10:25:00,223.37,223.5,223.04,223.16,6027.0,209.9938,210.116,209.6835,209.7963,6027.0
2021-08-02 10:30:00,223.24,223.79,223.17,223.77,4614.0,209.8716,210.3886,209.8057,210.3698,4614.0
2021-08-02 10:35:00,223.82,223.82,223.39,223.5,9875.0,210.4168,210.4168,210.0126,210.116,9875.0
2021-08-02 10:40:00,223.46,223.5,223.13,223.13,6030.0,210.0784,210.116,209.7681,209.7681,6030.0
2021-08-02 10:45:00,223.24,223.73,223.21,223.72,5551.0,209.8716,210.3322,209.8434,210.3228,5551.0
2021-08-02 10:50:00,223.77,224.0,223.7,223.81,4203.0,210.3698,210.586,210.304,210.4074,4203.0
2021-08-02 10:55:00,223.66,223.66,223.45,223.65,2944.0,210.2664,210.2664,210.069,210.257,2944.0
2021-08-02 11:00:00,223.69,224.06,223.67,223.92,3338.0,210.2946,210.6425,210.2758,210.5108,3338.0
2021-08-02 11:05:00,223.82,223.97,223.79,223.95,3006.0,210.4168,210.5578,210.3886,210.539,3006.0
2021-08-02 11:10:00,223.94,223.99,223.92,223.92,1200.0,210.5296,210.5766,210.5108,210.5108,1200.0
2021-08-02 11:15:00,223.8,223.8,223.43,223.44,3006.0,210.398,210.398,210.0502,210.0596,3006.0
2021-08-02 11:20:00,223.37,223.53,223.21,223.45,3388.0,209.9938,210.1442,209.8434,210.069,3388.0
2021-08-02 11:25:00,223.33,223.74,223.32,223.74,5065.0,209.9562,210.3416,209.9468,210.3416,5065.0
2021-08-02 11:30:00,223.68,223.72,223.49,223.59,4163.0,210.2852,210.3228,210.1066,210.2006,4163.0
2021-08-02 11:35:00,223.65,223.65,223.32,223.45,3179.0,210.257,210.257,209.9468,210.069,3179.0
2021-08-02 11:40:00,223.41,223.74,223.36,223.65,3195.0,210.0314,210.3416,209.9844,210.257,3195.0
2021-08-02 11:45:00,223.71,223.81,223.55,223.78,2625.0,210.3134,210.4074,210.163,210.3792,2625.0
2021-08-02 11:50:00,223.81,223.82,223.4,223.47,3427.0,210.4074,210.4168,210.022,210.0878,3427.0
2021-08-02 11:55:00,223.44,223.46,222.95,222.99,6896.0,210.0596,210.0784,209.5989,209.6365,6896.0
2021-08-02 12:00:00,223.0,223.23,223.0,223.16,3125.0,209.6459,209.8622,209.6459,209.7963,3125.0
2021-08-02 12:05:00,223.22,223.25,222.72,222.95,8895.0,209.8528,209.881,209.3827,209.5989,8895.0
2021-08-02 12:10:00,223.01,223.24,223.01,223.16,2820.0,209.6553,209.8716,209.6553,209.7963,2820.0
2021-08-02 12:15:00,223.12,223.12,222.96,223.0,3224.0,209.7587,209.7587,209.6083,209.6459,3224.0
2021-08-02 12:20:00,223.0,223.0,222.72,222.72,2586.0,209.6459,209.6459,209.3827,209.3827,2586.0
2021-08-02 12:25:00,222.78,222.84,222.63,222.68,1920.0,209.4391,209.4955,209.2981,209.3451,1920.0
2021-08-02 12:30:00,222.68,222.86,222.51,222.72,3413.0,209.3451,209.5143,209.1853,209.3827,3413.0
2021-08-02 12:35:00,222.8,223.06,222.8,223.01,2572.0,209.4579,209.7023,209.4579,209.6553,2572.0
2021-08-02 12:40:00,222.88,222.97,222.65,222.7,3401.0,209.5331,209.6177,209.3169,209.3639,3401.0
2021-08-02 12:45:00,222.69,222.69,222.56,222.58,2105.0,209.3545,209.3545,209.2323,209.2511,2105.0
2021-08-02 12:50:00,222.6,222.68,222.51,222.57,2139.0,209.2699,209.3451,209.1853,209.2417,2139.0
2021-08-02 12:55:00,222.5,222.56,222.39,222.49,1816.0,209.1759,209.2323,209.0725,209.1665,1816.0
2021-08-02 13:00:00,222.54,222.68,222.43,222.56,2854.0,209.2135,209.3451,209.1101,209.2323,2854.0
2021-08-02 13:05:00,222.53,222.56,222.4,222.49,1690.0,209.2041,209.2323,209.0819,209.1665,1690.0
2021-08-02 13:10:00,222.45,222.61,222.3,222.46,5440.0,209.1289,209.2793,208.9878,209.1383,5440.0
2021-08-02 13:15:00,222.46,222.54,222.39,222.5,1822.0,209.1383,209.2135,209.0725,209.1759,1822.0
2021-08-02 13:20:00,222.55,222.87,222.52,222.85,6416.0,209.2229,209.5237,209.1947,209.5049,6416.0
2021-08-02 13:25:00,222.83,222.88,222.62,222.73,6629.0,209.4861,209.5331,209.2887,209.3921,6629.0
2021-08-02 13:30:00,222.73,222.74,222.54,222.56,2517.0,209.3921,209.4015,209.2135,209.2323,2517.0
2021-08-02 13:35:00,222.56,222.7,222.56,222.66,2059.0,209.2323,209.3639,209.2323,209.3263,2059.0
2021-08-02 13:40:00,222.7,222.74,222.65,222.7,2893.0,209.3639,209.4015,209.3169,209.3639,2893.0
2021-08-02 13:45:00,222.7,222.77,222.61,222.68,2491.0,209.3639,209.4297,209.2793,209.3451,2491.0
2021-08-02 13:50:00,222.72,222.88,222.63,222.81,7552.0,209.3827,209.5331,209.2981,209.4673,7552.0
2021-08-02 13:55:00,222.85,222.88,222.79,222.79,2851.0,209.5049,209.5331,209.4485,209.4485,2851.0
2021-08-02 14:00:00,222.83,222.84,222.79,222.83,1959.0,209.4861,209.4955,209.4485,209.4861,1959.0
2021-08-02 14:05:00,222.89,222.94,222.83,222.83,2473.0,209.5425,209.5895,209.4861,209.4861,2473.0
2021-08-02 14:10:00,222.86,223.01,222.81,222.92,3481.0,209.5143,209.6553,209.4673,209.5707,3481.0
2021-08-02 14:15:00,222.92,222.93,222.76,222.86,2685.0,209.5707,209.5801,209.4203,209.5143,2685.0
2021-08-02 14:20:00,222.87,222.9,222.78,222.89,3440.0,209.5237,209.5519,209.4391,209.5425,3440.0
2021-08-02 14:25:00,222.87,222.87,222.77,222.81,2707.0,209.5237,209.5237,209.4297,209.4673,2707.0
2021-08-02 14:30:00,222.81,222.9,222.74,222.83,5252.0,209.4673,209.5519,209.4015,209.4861,5252.0
2021-08-02 14:35:00,222.83,222.88,222.76,222.81,4422.0,209.4861,209.5331,209.4203,209.4673,4422.0
2021-08-02 14:40:00,222.8,222.8,222.58,222.63,4138.0,209.4579,209.4579,209.2511,209.2981,4138.0
2021-08-02 14:45:00,222.63,222.63,222.33,222.43,6399.0,209.2981,209.2981,209.0161,209.1101,6399.0
2021-08-02 14:50:00,222.43,222.49,222.22,222.33,6940.0,209.1101,209.1665,208.9126,209.0161,6940.0
2021-08-02 14:55:00,222.32,222.36,222.28,222.34,5824.0,209.0067,209.0443,208.969,209.0255,5824.0
2021-08-02 15:00:00,222.31,222.36,222.25,222.36,4874.0,208.9972,209.0443,208.9408,209.0443,4874.0
2021-08-02 15:05:00,222.39,222.56,222.37,222.4,6008.0,209.0725,209.2323,209.0537,209.0819,6008.0
2021-08-02 15:10:00,222.4,222.41,222.25,222.34,7402.0,209.0819,209.0913,208.9408,209.0255,7402.0
2021-08-02 15:15:00,222.4,222.57,222.27,222.45,11980.0,209.0819,209.2417,208.9596,209.1289,11980.0
2021-08-02 15:20:00,222.45,222.51,222.34,222.34,4834.0,209.1289,209.1853,209.0255,209.0255,4834.0
2021-08-02 15:25:00,222.36,222.59,222.3,222.54,13185.0,209.0443,209.2605,208.9878,209.2135,13185.0
2021-08-02 15:30:00,222.54,222.55,222.31,222.54,12273.0,209.2135,209.2229,208.9972,209.2135,12273.0
2021-08-02 15:35:00,222.57,222.67,222.49,222.6,20964.0,209.2417,209.3357,209.1665,209.2699,20964.0
2021-08-02 15:40:00,222.6,223.02,222.6,222.92,19948.0,209.2699,209.6647,209.2699,209.5707,19948.0
2021-08-02 15:45:00,222.96,223.1,222.54,222.54,9325.0,209.6083,209.7399,209.2135,209.2135,9325.0
2021-08-02 15:50:00,222.59,222.85,222.53,222.66,24989.0,209.2605,209.5049,209.2041,209.3263,24989.0
2021-08-02 15:55:00,222.65,222.87,222.53,222.81,47854.0,209.3169,209.5237,209.2041,209.4673,47854.0
2021-08-03 09:30:00,222.8,223.58,220.64,221.79,22884.0,209.4579,210.1912,207.4273,208.5084,22884.0
2021-08-03 09:35:00,221.75,221.78,221.23,221.5,4143.0,208.4708,208.499,207.9819,208.2358,4143.0
2021-08-03 09:40:00,221.5,221.56,221.15,221.15,7497.0,208.2358,208.2922,207.9067,207.9067,7497.0
2021-08-03 09:45:00,221.15,221.24,220.7,220.93,3667.0,207.9067,207.9913,207.4837,207.6999,3667.0
2021-08-03 09:50:00,220.85,220.87,220.32,220.51,8923.0,207.6247,207.6435,207.1264,207.305,8923.0
2021-08-03 09:55:00,220.64,221.2,220.49,221.09,5497.0,207.4273,207.9537,207.2862,207.8503,5497.0
2021-08-03 10:00:00,221.23,221.49,221.19,221.49,6492.0,207.9819,208.2264,207.9443,208.2264,6492.0
2021-08-03 10:05:00,221.41,221.68,221.21,221.27,4430.0,208.1511,208.405,207.9631,208.0195,4430.0
2021-08-03 10:10:00,221.42,221.51,221.16,221.35,7567.0,208.1605,208.2452,207.9161,208.0947,7567.0
2021-08-03 10:15:00,221.35,221.6,221.29,221.6,5746.0,208.0947,208.3298,208.0383,208.3298,5746.0
2021-08-03 10:20:00,221.72,221.86,221.45,221.86,4142.0,208.4426,208.5742,208.1887,208.5742,4142.0
2021-08-03 10:25:00,221.91,221.94,221.75,221.79,2153.0,208.6212,208.6494,208.4708,208.5084,2153.0
2021-08-03 10:30:00,221.69,221.82,221.55,221.79,2650.0,208.4144,208.5366,208.2828,208.5084,2650.0
2021-08-03 10:35:00,221.8,221.89,221.72,221.84,1853.0,208.5178,208.6024,208.4426,208.5554,1853.0
2021-08-03 10:40:00,221.84,222.0,221.76,221.9,4700.0,208.5554,208.7058,208.4802,208.6118,4700.0
2021-08-03 10:45:00,221.98,222.39,221.98,222.38,2044.0,208.687,209.0725,208.687,209.0631,2044.0
2021-08-03 10:50:00,222.39,222.39,221.63,221.65,3818.0,209.0725,209.0725,208.358,208.3768,3818.0
2021-08-03 10:55:00,221.65,221.73,221.55,221.61,2320.0,208.3768,208.452,208.2828,208.3392,2320.0
2021-08-03 11:00:00,221.65,221.79,221.54,221.67,2343.0,208.3768,208.5084,208.2734,208.3956,2343.0
2021-08-03 11:05:00,221.7,221.83,221.7,221.75,4045.0,208.4238,208.546,208.4238,208.4708,4045.0
2021-08-03 11:10:00,221.77,221.96,221.6,221.94,3901.0,208.4896,208.6682,208.3298,208.6494,3901.0
2021-08-03 11:15:00,222.0,222.05,221.89,221.9,1262.0,208.7058,208.7528,208.6024,208.6118,1262.0
2021-08-03 11:20:00,221.86,221.86,221.75,221.83,1403.0,208.5742,208.5742,208.4708,208.546,1403.0
2021-08-03 11:25:00,221.85,221.91,221.71,221.71,3100.0,208.5648,208.6212,208.4332,208.4332,3100.0
2021-08-03 11:30:00,221.79,221.91,221.75,221.83,3527.0,208.5084,208.6212,208.4708,208.546,3527.0
2021-08-03 11:35:00,221.9,222.03,221.66,222.03,11482.0,208.6118,208.734,208.3862,208.734,11482.0
2021-08-03 11:40:00,221.97,222.28,221.95,222.21,12534.0,208.6776,208.969,208.6588,208.9032,12534.0
2021-08-03 11:45:00,222.1,222.1,221.83,222.0,1875.0,208.7998,208.7998,208.546,208.7058,1875.0
2021-08-03 11:50:00,221.99,222.04,221.84,221.93,3400.0,208.6964,208.7434,208.5554,208.64,3400.0
2021-08-03 11:55:00,221.99,221.99,221.36,221.39,4150.0,208.6964,208.6964,208.1041,208.1323,4150.0
2021-08-03 12:00:00,221.4,221.7,221.39,221.66,4637.0,208.1417,208.4238,208.1323,208.3862,4637.0
2021-08-03 12:05:00,221.75,221.76,221.42,221.52,3549.0,208.4708,208.4802,208.1605,208.2546,3549.0
2021-08-03 12:10:00,221.6,221.61,221.51,221.54,2094.0,208.3298,208.3392,208.2452,208.2734,2094.0
2021-08-03 12:15:00,221.56,221.6,221.53,221.53,3846.0,208.2922,208.3298,208.264,208.264,3846.0
2021-08-03 12:20:00,221.57,221.59,221.47,221.51,3188.0,208.3016,208.3204,208.2076,208.2452,3188.0
2021-08-03 12:25:00,221.62,221.62,221.38,221.47,3866.0,208.3486,208.3486,208.1229,208.2076,3866.0
2021-08-03 12:30:00,221.42,221.42,221.18,221.23,3097.0,208.1605,208.1605,207.9349,207.9819,3097.0
2021-08-03 12:35:00,221.24,221.25,221.09,221.23,2852.0,207.9913,208.0007,207.8503,207.9819,2852.0
2021-08-03 12:40:00,221.3,221.46,221.3,221.42,3123.0,208.0477,208.1982,208.0477,208.1605,3123.0
2021-08-03 12:45:00,221.38,221.43,220.99,221.02,6592.0,208.1229,208.1699,207.7563,207.7845,6592.0
2021-08-03 12:50:00,221.06,221.29,221.06,221.26,4853.0,207.8221,208.0383,207.8221,208.0101,4853.0
2021-08-03 12:55:00,221.26,221.46,221.22,221.24,3437.0,208.0101,208.1982,207.9725,207.9913,3437.0
2021-08-03 13:00:00,221.19,221.26,221.16,221.21,6790.0,207.9443,208.0101,207.9161,207.9631,6790.0
2021-08-03 13:05:00,221.21,221.41,221.15,221.33,4200.0,207.9631,208.1511,207.9067,208.0759,4200.0
2021-08-03 13:10:00,221.29,221.29,221.09,221.17,3287.0,208.0383,208.0383,207.8503,207.9255,3287.0
2021-08-03 13:15:00,221.17,221.17,221.0,221.02,3137.0,207.9255,207.9255,207.7657,207.7845,3137.0
2021-08-03 13:20:00,221.02,221.15,220.99,221.11,13029.0,207.7845,207.9067,207.7563,207.8691,13029.0
2021-08-03 13:25:00,221.11,221.15,221.06,221.06,3211.0,207.8691,207.9067,207.8221,207.8221,3211.0
2021-08-03 13:30:00,221.06,221.07,220.97,221.0,5678.0,207.8221,207.8315,207.7375,207.7657,5678.0
2021-08-03 13:35:00,221.02,221.03,220.87,220.87,3446.0,207.7845,207.7939,207.6435,207.6435,3446.0
2021-08-03 13:40:00,220.87,220.97,220.79,220.79,7883.0,207.6435,207.7375,207.5683,207.5683,7883.0
2021-08-03 13:45:00,220.79,220.79,220.66,220.75,6325.0,207.5683,207.5683,207.4461,207.5307,6325.0
2021-08-03 13:50:00,220.77,220.86,220.7,220.81,9748.0,207.5495,207.6341,207.4837,207.5871,9748.0
2021-08-03 13:55:00,220.86,221.1,220.86,221.09,4810.0,207.6341,207.8597,207.6341,207.8503,4810.0
2021-08-03 14:00:00,221.12,221.14,220.99,221.07,4910.0,207.8785,207.8973,207.7563,207.8315,4910.0
2021-08-03 14:05:00,221.07,221.19,221.05,221.08,4006.0,207.8315,207.9443,207.8127,207.8409,4006.0
2021-08-03 14:10:00,221.07,221.12,221.0,221.07,5069.0,207.8315,207.8785,207.7657,207.8315,5069.0
2021-08-03 14:15:00,221.04,221.07,220.93,220.93,5392.0,207.8033,207.8315,207.6999,207.6999,5392.0
2021-08-03 14:20:00,220.93,221.06,220.83,220.85,7707.0,207.6999,207.8221,207.6059,207.6247,7707.0
2021-08-03 14:25:00,220.91,221.09,220.91,221.05,12329.0,207.6811,207.8503,207.6811,207.8127,12329.0
2021-08-03 14:30:00,221.09,221.18,220.99,221.02,9477.0,207.8503,207.9349,207.7563,207.7845,9477.0
2021-08-03 14:35:00,221.0,221.03,220.8,220.93,11851.0,207.7657,207.7939,207.5777,207.6999,11851.0
2021-08-03 14:40:00,220.94,221.05,220.9,220.95,11650.0,207.7093,207.8127,207.6717,207.7187,11650.0
2021-08-03 14:45:00,220.98,221.02,220.82,221.02,12188.0,207.7469,207.7845,207.5965,207.7845,12188.0
2021-08-03 14:50:00,221.03,221.05,220.79,221.0,15789.0,207.7939,207.8127,207.5683,207.7657,15789.0
2021-08-03 14:55:00,220.98,221.05,220.91,220.91,10772.0,207.7469,207.8127,207.6811,207.6811,10772.0
2021-08-03 15:00:00,220.89,221.07,220.88,220.99,11152.0,207.6623,207.8315,207.6529,207.7563,11152.0
2021-08-03 15:05:00,220.99,221.05,220.73,220.73,8436.0,207.7563,207.8127,207.5119,207.5119,8436.0
2021-08-03 15:10:00,220.67,220.67,220.46,220.57,6836.0,207.4555,207.4555,207.258,207.3614,6836.0
2021-08-03 15:15:00,220.55,220.64,220.45,220.53,7000.0,207.3426,207.4273,207.2486,207.3238,7000.0
2021-08-03 15:20:00,220.52,220.7,220.46,220.55,12268.0,207.3144,207.4837,207.258,207.3426,12268.0
2021-08-03 15:25:00,220.45,220.82,220.41,220.81,13623.0,207.2486,207.5965,207.211,207.5871,13623.0
2021-08-03 15:30:00,220.77,220.77,220.35,220.53,12611.0,207.5495,207.5495,207.1546,207.3238,12611.0
2021-08-03 15:35:00,220.55,221.06,220.55,220.74,18390.0,207.3426,207.8221,207.3426,207.5213,18390.0
2021-08-03 15:40:00,220.75,221.11,220.75,221.06,25733.0,207.5307,207.8691,207.5307,207.8221,25733.0
2021-08-03 15:45:00,221.04,221.3,220.95,221.24,14498.0,207.8033,208.0477,207.7187,207.9913,14498.0
2021-08-03 15:50:00,221.24,221.33,220.97,221.33,32596.0,207.9913,208.0759,207.7375,208.0759,32596.0
2021-08-03 15:55:00,221.25,221.41,221.15,221.36,77868.0,208.0007,208.1511,207.9067,208.1041,77868.0
2021-08-04 09:30:00,220.59,221.12,220.11,220.66,13370.0,207.3802,207.8785,206.929,207.4461,13370.0
2021-08-04 09:35:00,220.83,221.33,220.17,220.37,2460.0,207.6059,208.0759,206.9854,207.1734,2460.0
2021-08-04 09:40:00,220.19,220.48,220.06,220.16,4535.0,207.0042,207.2768,206.882,206.976,4535.0
2021-08-04 09:45:00,220.23,220.6,219.95,220.38,10551.0,207.0418,207.3897,206.7786,207.1828,10551.0
2021-08-04 09:50:00,220.42,220.94,220.42,220.94,4114.0,207.2204,207.7093,207.2204,207.7093,4114.0
2021-08-04 09:55:00,220.94,221.07,220.55,220.81,5068.0,207.7093,207.8315,207.3426,207.5871,5068.0
2021-08-04 10:00:00,220.81,221.16,220.81,221.16,600.0,207.5871,207.9161,207.5871,207.9161,600.0
2021-08-04 10:05:00,221.14,221.32,220.94,221.12,2397.0,207.8973,208.0665,207.7093,207.8785,2397.0
2021-08-04 10:10:00,221.17,221.23,220.94,221.03,3331.0,207.9255,207.9819,207.7093,207.7939,3331.0
2021-08-04 10:15:00,220.95,221.16,220.89,220.89,2069.0,207.7187,207.9161,207.6623,207.6623,2069.0
2021-08-04 10:20:00,220.88,220.88,220.61,220.61,800.0,207.6529,207.6529,207.3991,207.3991,800.0
2021-08-04 10:25:00,220.61,220.86,220.57,220.75,4625.0,207.3991,207.6341,207.3614,207.5307,4625.0
2021-08-04 10:30:00,220.58,220.58,220.06,220.12,2274.0,207.3708,207.3708,206.882,206.9384,2274.0
2021-08-04 10:35:00,220.16,220.3,220.12,220.12,6667.0,206.976,207.1076,206.9384,206.9384,6667.0
2021-08-04 10:40:00,220.37,220.43,220.23,220.24,5476.0,207.1734,207.2298,207.0418,207.0512,5476.0
2021-08-04 10:45:00,220.14,220.14,219.74,219.81,8193.0,206.9572,206.9572,206.5812,206.647,8193.0
2021-08-04 10:50:00,219.86,220.04,219.65,219.65,46841.0,206.694,206.8632,206.4965,206.4965,46841.0
2021-08-04 10:55:00,219.65,219.86,219.59,219.77,12750.0,206.4965,206.694,206.4401,206.6094,12750.0
2021-08-04 11:00:00,219.76,220.0,219.65,220.0,9405.0,206.6,206.8256,206.4965,206.8256,9405.0
2021-08-04 11:05:00,219.95,220.16,219.85,220.02,4707.0,206.7786,206.976,206.6846,206.8444,4707.0
2021-08-04 11:10:00,220.0,220.04,219.8,220.0,6400.0,206.8256,206.8632,206.6376,206.8256,6400.0
2021-08-04 11:15:00,220.15,220.3,220.08,220.15,4339.0,206.9666,207.1076,206.9008,206.9666,4339.0
2021-08-04 11:20:00,220.0,220.04,219.76,219.95,9541.0,206.8256,206.8632,206.6,206.7786,9541.0
2021-08-04 11:25:00,219.95,220.28,219.79,219.88,17647.0,206.7786,207.0888,206.6282,206.7128,17647.0
2021-08-04 11:30:00,219.92,219.99,219.69,219.99,5959.0,206.7504,206.8162,206.5341,206.8162,5959.0
2021-08-04 11:35:00,220.11,220.18,219.88,219.91,4538.0,206.929,206.9948,206.7128,206.741,4538.0
2021-08-04 11:40:00,219.91,219.91,219.61,219.8,6375.0,206.741,206.741,206.4589,206.6376,6375.0
2021-08-04 11:45:00,219.8,220.06,219.8,220.06,6003.0,206.6376,206.882,206.6376,206.882,6003.0
2021-08-04 11:50:00,220.06,220.06,219.79,219.94,4672.0,206.882,206.882,206.6282,206.7692,4672.0
2021-08-04 11:55:00,220.0,220.08,219.82,219.85,3028.0,206.8256,206.9008,206.6564,206.6846,3028.0
2021-08-04 12:00:00,219.73,219.86,219.59,219.59,2400.0,206.5717,206.694,206.4401,206.4401,2400.0
2021-08-04 12:05:00,219.56,219.64,219.35,219.43,18103.0,206.4119,206.4871,206.2145,206.2897,18103.0
2021-08-04 12:10:00,219.42,219.7,219.42,219.66,4200.0,206.2803,206.5435,206.2803,206.5059,4200.0
2021-08-04 12:15:00,219.64,219.75,219.39,219.47,14430.0,206.4871,206.5906,206.2521,206.3273,14430.0
2021-08-04 12:20:00,219.5,219.52,219.33,219.33,5710.0,206.3555,206.3743,206.1957,206.1957,5710.0
2021-08-04 12:25:00,219.31,219.34,219.06,219.16,6166.0,206.1769,206.2051,205.9419,206.0359,6166.0
2021-08-04 12:30:00,219.15,219.23,219.07,219.15,10242.0,206.0265,206.1017,205.9513,206.0265,10242.0
2021-08-04 12:35:00,219.16,219.37,219.14,219.32,5472.0,206.0359,206.2333,206.0171,206.1863,5472.0
2021-08-04 12:40:00,219.38,219.65,219.28,219.48,10254.0,206.2427,206.4965,206.1487,206.3367,10254.0
2021-08-04 12:45:00,219.41,219.43,219.27,219.41,7763.0,206.2709,206.2897,206.1393,206.2709,7763.0
2021-08-04 12:50:00,219.4,219.52,219.39,219.45,5752.0,206.2615,206.3743,206.2521,206.3085,5752.0
2021-08-04 12:55:00,219.33,219.43,219.24,219.43,5706.0,206.1957,206.2897,206.1111,206.2897,5706.0
2021-08-04 13:00:00,219.51,219.51,219.3,219.3,3370.0,206.3649,206.3649,206.1675,206.1675,3370.0
2021-08-04 13:05:00,219.32,219.53,219.32,219.42,4463.0,206.1863,206.3837,206.1863,206.2803,4463.0
2021-08-04 13:10:00,219.42,219.58,219.18,219.28,17006.0,206.2803,206.4307,206.0547,206.1487,17006.0
2021-08-04 13:15:00,219.28,219.39,219.16,219.39,14378.0,206.1487,206.2521,206.0359,206.2521,14378.0
2021-08-04 13:20:00,219.4,219.4,219.25,219.29,6057.0,206.2615,206.2615,206.1205,206.1581,6057.0
2021-08-04 13:25:00,219.3,219.47,219.3,219.39,8331.0,206.1675,206.3273,206.1675,206.2521,8331.0
2021-08-04 13:30:00,219.41,219.56,219.38,219.47,4649.0,206.2709,206.4119,206.2427,206.3273,4649.0
2021-08-04 13:35:00,219.51,219.53,219.39,219.41,3201.0,206.3649,206.3837,206.2521,206.2709,3201.0
2021-08-04 13:40:00,219.46,219.65,219.46,219.56,11101.0,206.3179,206.4965,206.3179,206.4119,11101.0
2021-08-04 13:45:00,219.55,219.69,219.5,219.51,3847.0,206.4025,206.5341,206.3555,206.3649,3847.0
2021-08-04 13:50:00,219.51,219.54,219.28,219.29,4281.0,206.3649,206.3931,206.1487,206.1581,4281.0
2021-08-04 13:55:00,219.3,219.38,219.12,219.38,21489.0,206.1675,206.2427,205.9983,206.2427,21489.0
2021-08-04 14:00:00,219.34,219.73,219.3,219.73,6982.0,206.2051,206.5717,206.1675,206.5717,6982.0
2021-08-04 14:05:00,219.81,219.87,219.59,219.59,4221.0,206.647,206.7034,206.4401,206.4401,4221.0
2021-08-04 14:10:00,219.59,219.6,219.42,219.47,4852.0,206.4401,206.4495,206.2803,206.3273,4852.0
2021-08-04 14:15:00,219.45,219.49,219.34,219.39,4615.0,206.3085,206.3461,206.2051,206.2521,4615.0
2021-08-04 14:20:00,219.4,219.48,219.36,219.43,4111.0,206.2615,206.3367,206.2239,206.2897,4111.0
2021-08-04 14:25:00,219.44,219.5,219.34,219.43,7533.0,206.2991,206.3555,206.2051,206.2897,7533.0
2021-08-04 14:30:00,219.4,219.58,219.4,219.56,3546.0,206.2615,206.4307,206.2615,206.4119,3546.0
2021-08-04 14:35:00,219.54,219.61,219.4,219.61,2411.0,206.3931,206.4589,206.2615,206.4589,2411.0
2021-08-04 14:40:00,219.56,219.57,219.33,219.34,2480.0,206.4119,206.4213,206.1957,206.2051,2480.0
2021-08-04 14:45:00,219.29,219.31,219.24,219.28,23801.0,206.1581,206.1769,206.1111,206.1487,23801.0
2021-08-04 14:50:00,219.29,219.36,219.22,219.33,21379.0,206.1581,206.2239,206.0923,206.1957,21379.0
2021-08-04 14:55:00,219.35,219.41,219.29,219.33,5902.0,206.2145,206.2709,206.1581,206.1957,5902.0
2021-08-04 15:00:00,219.34,219.47,219.26,219.44,4315.0,206.2051,206.3273,206.1299,206.2991,4315.0
2021-08-04 15:05:00,219.44,219.59,219.41,219.42,5437.0,206.2991,206.4401,206.2709,206.2803,5437.0
2021-08-04 15:10:00,219.46,219.48,219.29,219.32,9770.0,206.3179,206.3367,206.1581,206.1863,9770.0
2021-08-04 15:15:00,219.34,219.54,219.31,219.45,14964.0,206.2051,206.3931,206.1769,206.3085,14964.0
2021-08-04 15:20:00,219.49,219.52,219.31,219.34,17374.0,206.3461,206.3743,206.1769,206.2051,17374.0
2021-08-04 15:25:00,219.33,219.52,219.33,219.4,13920.0,206.1957,206.3743,206.1957,206.2615,13920.0
2021-08-04 15:30:00,219.43,219.44,219.22,219.25,24555.0,206.2897,206.2991,206.0923,206.1205,24555.0
2021-08-04 15:35:00,219.28,219.37,219.23,219.34,21786.0,206.1487,206.2333,206.1017,206.2051,21786.0
2021-08-04 15:40:00,219.31,219.52,219.26,219.39,26871.0,206.1769,206.3743,206.1299,206.2521,26871.0
2021-08-04 15:45:00,219.41,219.54,219.38,219.49,16348.0,206.2709,206.3931,206.2427,206.3461,16348.0
2021-08-04 15:50:00,219.47,219.56,219.31,219.37,34362.0,206.3273,206.4119,206.1769,206.2333,34362.0
2021-08-04 15:55:00,219.31,219.44,219.22,219.39,75241.0,206.1769,206.2991,206.0923,206.2521,75241.0
2021-08-05 09:30:00,220.61,220.94,220.22,220.55,5304.0,207.3991,207.7093,207.0324,207.3426,5304.0
2021-08-05 09:35:00,220.26,220.73,220.25,220.55,6793.0,207.07,207.5119,207.0606,207.3426,6793.0
2021-08-05 09:40:00,220.62,220.66,220.33,220.5,3337.0,207.4085,207.4461,207.1358,207.2956,3337.0
2021-08-05 09:45:00,220.66,220.71,220.18,220.27,3219.0,207.4461,207.4931,206.9948,207.0794,3219.0
2021-08-05 09:50:00,220.29,220.51,220.29,220.51,400.0,207.0982,207.305,207.0982,207.305,400.0
2021-08-05 09:55:00,220.53,220.57,220.3,220.4,2944.0,207.3238,207.3614,207.1076,207.2016,2944.0
2021-08-05 10:00:00,220.41,220.47,220.33,220.38,2339.0,207.211,207.2674,207.1358,207.1828,2339.0
2021-08-05 10:05:00,220.52,220.58,220.52,220.53,556.0,207.3144,207.3708,207.3144,207.3238,556.0
2021-08-05 10:10:00,220.54,220.54,220.28,220.42,3227.0,207.3332,207.3332,207.0888,207.2204,3227.0
2021-08-05 10:15:00,220.5,220.64,220.48,220.6,3120.0,207.2956,207.4273,207.2768,207.3897,3120.0
2021-08-05 10:20:00,220.58,221.25,220.54,221.17,4007.0,207.3708,208.0007,207.3332,207.9255,4007.0
2021-08-05 10:25:00,221.34,221.5,221.21,221.21,3603.0,208.0853,208.2358,207.9631,207.9631,3603.0
2021-08-05 10:30:00,221.21,221.63,221.21,221.61,2529.0,207.9631,208.358,207.9631,208.3392,2529.0
2021-08-05 10:35:00,221.79,222.02,221.78,221.9,3165.0,208.5084,208.7246,208.499,208.6118,3165.0
2021-08-05 10:40:00,221.86,221.9,221.56,221.56,2559.0,208.5742,208.6118,208.2922,208.2922,2559.0
2021-08-05 10:45:00,221.48,221.49,221.03,221.15,7448.0,208.217,208.2264,207.7939,207.9067,7448.0
2021-08-05 10:50:00,221.12,221.12,220.7,220.7,1500.0,207.8785,207.8785,207.4837,207.4837,1500.0
2021-08-05 10:55:00,220.75,221.15,220.7,220.99,5028.0,207.5307,207.9067,207.4837,207.7563,5028.0
2021-08-05 11:00:00,220.9,220.91,220.5,220.5,3226.0,207.6717,207.6811,207.2956,207.2956,3226.0
2021-08-05 11:05:00,220.42,220.42,220.27,220.39,2468.0,207.2204,207.2204,207.0794,207.1922,2468.0
2021-08-05 11:10:00,220.41,220.6,220.4,220.55,1522.0,207.211,207.3897,207.2016,207.3426,1522.0
2021-08-05 11:15:00,220.55,220.71,220.55,220.67,1325.0,207.3426,207.4931,207.3426,207.4555,1325.0
2021-08-05 11:20:00,220.61,220.81,220.47,220.76,4943.0,207.3991,207.5871,207.2674,207.5401,4943.0
2021-08-05 11:25:00,220.8,221.37,220.79,221.14,6811.0,207.5777,208.1135,207.5683,207.8973,6811.0
2021-08-05 11:30:00,221.23,221.24,220.85,220.85,3767.0,207.9819,207.9913,207.6247,207.6247,3767.0
2021-08-05 11:35:00,220.94,220.95,220.74,220.95,4723.0,207.7093,207.7187,207.5213,207.7187,4723.0
2021-08-05 11:40:00,220.98,221.16,220.94,221.15,5436.0,207.7469,207.9161,207.7093,207.9067,5436.0
2021-08-05 11:45:00,221.11,221.11,220.89,221.0,2701.0,207.8691,207.8691,207.6623,207.7657,2701.0
2021-08-05 11:50:00,221.03,221.04,220.92,220.92,2102.0,207.7939,207.8033,207.6905,207.6905,2102.0
2021-08-05 11:55:00,220.94,220.95,220.65,220.8,3100.0,207.7093,207.7187,207.4367,207.5777,3100.0
2021-08-05 12:00:00,220.77,220.86,220.68,220.8,2900.0,207.5495,207.6341,207.4649,207.5777,2900.0
2021-08-05 12:05:00,220.79,220.84,220.53,220.75,6231.0,207.5683,207.6153,207.3238,207.5307,6231.0
2021-08-05 12:10:00,220.75,220.75,220.67,220.75,1653.0,207.5307,207.5307,207.4555,207.5307,1653.0
2021-08-05 12:15:00,220.69,220.78,220.52,220.54,4543.0,207.4743,207.5589,207.3144,207.3332,4543.0
2021-08-05 12:20:00,220.53,220.61,220.47,220.47,3812.0,207.3238,207.3991,207.2674,207.2674,3812.0
2021-08-05 12:25:00,220.43,220.45,220.34,220.35,2700.0,207.2298,207.2486,207.1452,207.1546,2700.0
2021-08-05 12:30:00,220.37,220.4,220.31,220.36,4238.0,207.1734,207.2016,207.117,207.164,4238.0
2021-08-05 12:35:00,220.42,220.52,220.42,220.42,3270.0,207.2204,207.3144,207.2204,207.2204,3270.0
2021-08-05 12:40:00,220.38,220.45,220.36,220.45,1986.0,207.1828,207.2486,207.164,207.2486,1986.0
2021-08-05 12:45:00,220.46,220.46,220.24,220.31,1718.0,207.258,207.258,207.0512,207.117,1718.0
2021-08-05 12:50:00,220.24,220.31,220.2,220.2,2859.0,207.0512,207.117,207.0136,207.0136,2859.0
2021-08-05 12:55:00,220.17,220.28,220.16,220.28,3310.0,206.9854,207.0888,206.976,207.0888,3310.0
2021-08-05 13:00:00,220.27,220.27,220.12,220.12,1915.0,207.0794,207.0794,206.9384,206.9384,1915.0
2021-08-05 13:05:00,220.12,220.23,220.09,220.23,3664.0,206.9384,207.0418,206.9102,207.0418,3664.0
2021-08-05 13:10:00,220.19,220.25,220.12,220.2,3463.0,207.0042,207.0606,206.9384,207.0136,3463.0
2021-08-05 13:15:00,220.23,220.32,220.03,220.1,2400.0,207.0418,207.1264,206.8538,206.9196,2400.0
2021-08-05 13:20:00,220.09,220.29,220.09,220.2,3333.0,206.9102,207.0982,206.9102,207.0136,3333.0
2021-08-05 13:25:00,220.24,220.33,220.13,220.3,4555.0,207.0512,207.1358,206.9478,207.1076,4555.0
2021-08-05 13:30:00,220.32,220.4,220.16,220.16,2501.0,207.1264,207.2016,206.976,206.976,2501.0
2021-08-05 13:35:00,220.06,220.06,219.9,220.03,4534.0,206.882,206.882,206.7316,206.8538,4534.0
2021-08-05 13:40:00,219.99,219.99,219.87,219.94,2142.0,206.8162,206.8162,206.7034,206.7692,2142.0
2021-08-05 13:45:00,219.87,220.01,219.8,220.01,4401.0,206.7034,206.835,206.6376,206.835,4401.0
2021-08-05 13:50:00,220.05,220.28,220.05,220.17,2904.0,206.8726,207.0888,206.8726,206.9854,2904.0
2021-08-05 13:55:00,220.12,220.2,220.07,220.2,4115.0,206.9384,207.0136,206.8914,207.0136,4115.0
2021-08-05 14:00:00,220.23,220.28,220.17,220.28,4748.0,207.0418,207.0888,206.9854,207.0888,4748.0
2021-08-05 14:05:00,220.29,220.29,220.16,220.18,2151.0,207.0982,207.0982,206.976,206.9948,2151.0
2021-08-05 14:10:00,220.21,220.25,220.06,220.07,3424.0,207.023,207.0606,206.882,206.8914,3424.0
2021-08-05 14:15:00,220.13,220.14,220.02,220.02,5434.0,206.9478,206.9572,206.8444,206.8444,5434.0
2021-08-05 14:20:00,219.95,219.99,219.82,219.89,3540.0,206.7786,206.8162,206.6564,206.7222,3540.0
2021-08-05 14:25:00,219.9,219.99,219.88,219.94,2935.0,206.7316,206.8162,206.7128,206.7692,2935.0
2021-08-05 14:30:00,219.91,219.94,219.77,219.77,2251.0,206.741,206.7692,206.6094,206.6094,2251.0
2021-08-05 14:35:00,219.79,219.79,219.68,219.79,3400.0,206.6282,206.6282,206.5247,206.6282,3400.0
2021-08-05 14:40:00,219.78,219.81,219.7,219.72,3173.0,206.6188,206.647,206.5435,206.5623,3173.0
2021-08-05 14:45:00,219.71,219.71,219.52,219.57,4909.0,206.5529,206.5529,206.3743,206.4213,4909.0
2021-08-05 14:50:00,219.59,219.59,219.32,219.32,2794.0,206.4401,206.4401,206.1863,206.1863,2794.0
2021-08-05 14:55:00,219.34,219.41,219.2,219.4,89008.0,206.2051,206.2709,206.0735,206.2615,89008.0
2021-08-05 15:00:00,219.43,219.69,219.43,219.69,5114.0,206.2897,206.5341,206.2897,206.5341,5114.0
2021-08-05 15:05:00,219.64,219.7,219.52,219.53,5723.0,206.4871,206.5435,206.3743,206.3837,5723.0
2021-08-05 15:10:00,219.46,219.5,219.32,219.32,6617.0,206.3179,206.3555,206.1863,206.1863,6617.0
2021-08-05 15:15:00,219.33,219.33,219.22,219.28,8834.0,206.1957,206.1957,206.0923,206.1487,8834.0
2021-08-05 15:20:00,219.24,219.24,219.12,219.17,10109.0,206.1111,206.1111,205.9983,206.0453,10109.0
2021-08-05 15:25:00,219.18,219.24,219.13,219.2,9498.0,206.0547,206.1111,206.0077,206.0735,9498.0
2021-08-05 15:30:00,219.2,219.4,219.12,219.28,13275.0,206.0735,206.2615,205.9983,206.1487,13275.0
2021-08-05 15:35:00,219.28,219.45,219.02,219.12,39641.0,206.1487,206.3085,205.9043,205.9983,39641.0
2021-08-05 15:40:00,219.09,219.1,218.84,218.88,28418.0,205.9701,205.9795,205.735,205.7727,28418.0
2021-08-05 15:45:00,218.88,219.08,218.88,219.02,16709.0,205.7727,205.9607,205.7727,205.9043,16709.0
2021-08-05 15:50:00,218.98,219.21,218.83,219.21,26834.0,205.8667,206.0829,205.7256,206.0829,26834.0
2021-08-05 15:55:00,219.16,219.59,218.98,219.46,57965.0,206.0359,206.4401,205.8667,206.3179,57965.0
2021-08-06 09:30:00,219.48,220.99,219.48,219.89,20770.0,206.3367,207.7563,206.3367,206.7222,20770.0
2021-08-06 09:35:00,220.14,220.38,219.92,220.04,7829.0,206.9572,207.1828,206.7504,206.8632,7829.0
2021-08-06 09:40:00,220.0,220.19,219.52,219.62,12163.0,206.8256,207.0042,206.3743,206.4683,12163.0
2021-08-06 09:45:00,219.63,219.8,219.06,219.46,11142.0,206.4777,206.6376,205.9419,206.3179,11142.0
2021-08-06 09:50:00,219.52,219.57,219.21,219.57,6776.0,206.3743,206.4213,206.0829,206.4213,6776.0
2021-08-06 09:55:00,219.52,219.67,219.08,219.08,2750.0,206.3743,206.5153,205.9607,205.9607,2750.0
2021-08-06 10:00:00,219.19,219.39,219.1,219.32,12046.0,206.0641,206.2521,205.9795,206.1863,12046.0
2021-08-06 10:05:00,219.31,219.75,219.27,219.75,5268.0,206.1769,206.5906,206.1393,206.5906,5268.0
2021-08-06 10:10:00,219.72,220.1,219.55,220.1,12496.0,206.5623,206.9196,206.4025,206.9196,12496.0
2021-08-06 10:15:00,220.08,220.24,219.82,219.95,6085.0,206.9008,207.0512,206.6564,206.7786,6085.0
2021-08-06 10:20:00,219.76,219.8,219.55,219.55,3851.0,206.6,206.6376,206.4025,206.4025,3851.0
2021-08-06 10:25:00,219.55,219.61,219.48,219.48,8590.0,206.4025,206.4589,206.3367,206.3367,8590.0
2021-08-06 10:30:00,219.45,219.56,219.41,219.45,9330.0,206.3085,206.4119,206.2709,206.3085,9330.0
2021-08-06 10:35:00,219.42,219.5,219.28,219.3,15628.0,206.2803,206.3555,206.1487,206.1675,15628.0
2021-08-06 10:40:00,219.37,219.42,219.29,219.3,3103.0,206.2333,206.2803,206.1581,206.1675,3103.0
2021-08-06 10:45:00,219.26,219.31,218.92,218.93,4653.0,206.1299,206.1769,205.8103,205.8197,4653.0
2021-08-06 10:50:00,218.93,218.93,218.35,218.75,24372.0,205.8197,205.8197,205.2744,205.6504,24372.0
2021-08-06 10:55:00,218.83,219.0,218.75,218.81,4479.0,205.7256,205.8855,205.6504,205.7068,4479.0
2021-08-06 11:00:00,218.82,218.9,218.5,218.9,9987.0,205.7162,205.7915,205.4154,205.7915,9987.0
2021-08-06 11:05:00,218.91,218.97,218.68,218.73,6331.0,205.8009,205.8573,205.5846,205.6316,6331.0
2021-08-06 11:10:00,218.73,218.92,218.61,218.65,10731.0,205.6316,205.8103,205.5188,205.5564,10731.0
2021-08-06 11:15:00,218.69,218.81,218.42,218.42,8853.0,205.594,205.7068,205.3402,205.3402,8853.0
2021-08-06 11:20:00,218.53,219.08,218.49,218.88,9630.0,205.4436,205.9607,205.406,205.7727,9630.0
2021-08-06 11:25:00,218.94,218.94,218.53,218.59,5781.0,205.8291,205.8291,205.4436,205.5,5781.0
2021-08-06 11:30:00,218.5,218.83,218.33,218.7,12878.0,205.4154,205.7256,205.2556,205.6034,12878.0
2021-08-06 11:35:00,218.75,218.76,218.56,218.57,11560.0,205.6504,205.6598,205.4718,205.4812,11560.0
2021-08-06 11:40:00,218.55,219.02,218.51,219.02,5199.0,205.4624,205.9043,205.4248,205.9043,5199.0
2021-08-06 11:45:00,218.93,218.95,218.63,218.77,11951.0,205.8197,205.8385,205.5376,205.6692,11951.0
2021-08-06 11:50:00,218.76,218.76,218.4,218.55,12199.0,205.6598,205.6598,205.3214,205.4624,12199.0
2021-08-06 11:55:00,218.55,218.63,218.39,218.39,8332.0,205.4624,205.5376,205.312,205.312,8332.0
2021-08-06 12:00:00,218.47,218.59,218.35,218.51,5312.0,205.3872,205.5,205.2744,205.4248,5312.0
2021-08-06 12:05:00,218.51,218.51,218.15,218.29,9408.0,205.4248,205.4248,205.0864,205.218,9408.0
2021-08-06 12:10:00,218.29,218.5,218.13,218.2,4701.0,205.218,205.4154,205.0676,205.1334,4701.0
2021-08-06 12:15:00,218.23,218.29,217.96,218.01,5400.0,205.1616,205.218,204.9077,204.9547,5400.0
2021-08-06 12:20:00,218.08,218.08,217.71,217.83,7674.0,205.0206,205.0206,204.6727,204.7855,7674.0
2021-08-06 12:25:00,217.89,218.2,217.85,218.19,15552.0,204.8419,205.1334,204.8043,205.124,15552.0
2021-08-06 12:30:00,218.3,218.64,218.22,218.23,9358.0,205.2274,205.547,205.1522,205.1616,9358.0
2021-08-06 12:35:00,218.25,218.55,218.11,218.41,11925.0,205.1804,205.4624,205.0488,205.3308,11925.0
2021-08-06 12:40:00,218.46,218.84,218.42,218.66,9301.0,205.3778,205.735,205.3402,205.5658,9301.0
2021-08-06 12:45:00,218.62,218.81,218.57,218.74,7355.0,205.5282,205.7068,205.4812,205.641,7355.0
2021-08-06 12:50:00,218.8,218.91,218.74,218.87,10326.0,205.6974,205.8009,205.641,205.7632,10326.0
2021-08-06 12:55:00,218.9,219.04,218.78,218.86,9288.0,205.7915,205.9231,205.6786,205.7538,9288.0
2021-08-06 13:00:00,218.89,218.98,218.62,218.66,8603.0,205.7821,205.8667,205.5282,205.5658,8603.0
2021-08-06 13:05:00,218.66,219.07,218.61,218.95,23172.0,205.5658,205.9513,205.5188,205.8385,23172.0
2021-08-06 13:10:00,218.98,219.03,218.77,218.96,12731.0,205.8667,205.9137,205.6692,205.8479,12731.0
2021-08-06 13:15:00,218.91,219.21,218.9,219.07,13358.0,205.8009,206.0829,205.7915,205.9513,13358.0
2021-08-06 13:20:00,219.14,219.19,218.88,219.02,13366.0,206.0171,206.0641,205.7727,205.9043,13366.0
2021-08-06 13:25:00,219.1,219.49,219.09,219.38,9307.0,205.9795,206.3461,205.9701,206.2427,9307.0
2021-08-06 13:30:00,219.45,219.64,219.33,219.59,10311.0,206.3085,206.4871,206.1957,206.4401,10311.0
2021-08-06 13:35:00,219.59,219.59,219.21,219.22,10750.0,206.4401,206.4401,206.0829,206.0923,10750.0
2021-08-06 13:40:00,219.16,219.87,219.02,219.8,15280.0,206.0359,206.7034,205.9043,206.6376,15280.0
2021-08-06 13:45:00,219.81,219.94,219.48,219.49,6760.0,206.647,206.7692,206.3367,206.3461,6760.0
2021-08-06 13:50:00,219.51,219.61,219.39,219.39,9596.0,206.3649,206.4589,206.2521,206.2521,9596.0
2021-08-06 13:55:00,219.4,219.55,219.4,219.49,2446.0,206.2615,206.4025,206.2615,206.3461,2446.0
2021-08-06 14:00:00,219.41,219.51,219.3,219.3,2569.0,206.2709,206.3649,206.1675,206.1675,2569.0
2021-08-06 14:05:00,219.28,219.29,219.07,219.08,9589.0,206.1487,206.1581,205.9513,205.9607,9589.0
2021-08-06 14:10:00,219.12,219.27,219.06,219.24,9510.0,205.9983,206.1393,205.9419,206.1111,9510.0
2021-08-06 14:15:00,219.29,219.31,219.16,219.17,4238.0,206.1581,206.1769,206.0359,206.0453,4238.0
2021-08-06 14:20:00,219.19,219.32,219.12,219.25,6903.0,206.0641,206.1863,205.9983,206.1205,6903.0
2021-08-06 14:25:00,219.31,219.33,219.25,219.33,7999.0,206.1769,206.1957,206.1205,206.1957,7999.0
2021-08-06 14:30:00,219.4,219.41,219.22,219.26,5881.0,206.2615,206.2709,206.0923,206.1299,5881.0
2021-08-06 14:35:00,219.28,219.29,218.89,219.0,19771.0,206.1487,206.1581,205.7821,205.8855,19771.0
2021-08-06 14:40:00,219.0,219.74,218.95,219.69,35663.0,205.8855,206.5812,205.8385,206.5341,35663.0
2021-08-06 14:45:00,219.69,219.7,219.22,219.25,9908.0,206.5341,206.5435,206.0923,206.1205,9908.0
2021-08-06 14:50:00,219.25,219.42,219.07,219.07,13106.0,206.1205,206.2803,205.9513,205.9513,13106.0
2021-08-06 14:55:00,219.07,219.13,218.92,218.96,20571.0,205.9513,206.0077,205.8103,205.8479,20571.0
2021-08-06 15:00:00,218.97,219.01,218.88,218.96,4932.0,205.8573,205.8949,205.7727,205.8479,4932.0
2021-08-06 15:05:00,218.97,219.07,218.82,219.01,10928.0,205.8573,205.9513,205.7162,205.8949,10928.0
2021-08-06 15:10:00,219.03,219.04,218.89,218.96,5711.0,205.9137,205.9231,205.7821,205.8479,5711.0
2021-08-06 15:15:00,218.98,219.0,218.78,218.84,16455.0,205.8667,205.8855,205.6786,205.735,16455.0
2021-08-06 15:20:00,218.87,219.07,218.86,219.0,12874.0,205.7632,205.9513,205.7538,205.8855,12874.0
2021-08-06 15:25:00,219.02,219.02,218.77,218.86,8468.0,205.9043,205.9043,205.6692,205.7538,8468.0
2021-08-06 15:30:00,218.93,218.96,218.81,218.84,8942.0,205.8197,205.8479,205.7068,205.735,8942.0
2021-08-06 15:35:00,218.87,218.93,218.63,218.7,14833.0,205.7632,205.8197,205.5376,205.6034,14833.0
2021-08-06 15:40:00,218.72,218.8,218.46,218.51,15098.0,205.6222,205.6974,205.3778,205.4248,15098.0
2021-08-06 15:45:00,218.5,218.63,218.42,218.54,15251.0,205.4154,205.5376,205.3402,205.453,15251.0
2021-08-06 15:50:00,218.56,218.56,218.35,218.5,30972.0,205.4718,205.4718,205.2744,205.4154,30972.0
2021-08-06 15:55:00,218.49,218.82,218.39,218.74,107692.0,205.406,205.7162,205.312,205.641,107692.0
2021-08-09 09:30:00,218.18,218.51,217.63,218.41,17742.0,205.8323,206.1436,205.3134,206.0493,17742.0
2021-08-09 09:35:00,218.37,218.5,218.0,218.46,5003.0,206.0116,206.1342,205.6625,206.0965,5003.0
2021-08-09 09:40:00,218.37,218.66,218.12,218.4,5035.0,206.0116,206.2851,205.7757,206.0399,5035.0
2021-08-09 09:45:00,218.32,218.96,218.16,218.44,7686.0,205.9644,206.5682,205.8134,206.0776,7686.0
2021-08-09 09:50:00,218.56,219.45,218.44,219.2,9552.0,206.1908,207.0304,206.0776,206.7946,9552.0
2021-08-09 09:55:00,219.0,219.63,218.83,219.62,12483.0,206.6059,207.2003,206.4455,207.1908,12483.0
2021-08-09 10:00:00,219.51,219.8,219.49,219.65,8913.0,207.087,207.3606,207.0682,207.2191,8913.0
2021-08-09 10:05:00,219.65,219.89,219.65,219.71,5325.0,207.2191,207.4455,207.2191,207.2757,5325.0
2021-08-09 10:10:00,219.57,219.58,219.24,219.24,2700.0,207.1436,207.1531,206.8323,206.8323,2700.0
2021-08-09 10:15:00,219.35,219.53,219.31,219.43,5602.0,206.9361,207.1059,206.8984,207.0116,5602.0
2021-08-09 10:20:00,219.36,219.5,219.31,219.41,3049.0,206.9455,207.0776,206.8984,206.9927,3049.0
2021-08-09 10:25:00,219.39,219.42,219.19,219.19,1700.0,206.9738,207.0021,206.7852,206.7852,1700.0
2021-08-09 10:30:00,219.16,219.23,219.03,219.15,7509.0,206.7569,206.8229,206.6342,206.7474,7509.0
2021-08-09 10:35:00,219.17,219.19,219.08,219.11,4000.0,206.7663,206.7852,206.6814,206.7097,4000.0
2021-08-09 10:40:00,219.11,219.13,218.72,218.75,1845.0,206.7097,206.7285,206.3418,206.3701,1845.0
2021-08-09 10:45:00,218.98,219.03,218.72,218.72,9532.0,206.587,206.6342,206.3418,206.3418,9532.0
2021-08-09 10:50:00,218.74,218.95,218.38,218.38,9707.0,206.3606,206.5587,206.021,206.021,9707.0
2021-08-09 10:55:00,218.38,218.68,218.37,218.63,4339.0,206.021,206.304,206.0116,206.2568,4339.0
2021-08-09 11:00:00,218.62,218.83,218.61,218.83,3926.0,206.2474,206.4455,206.238,206.4455,3926.0
2021-08-09 11:05:00,218.88,218.91,218.82,218.88,2600.0,206.4927,206.521,206.4361,206.4927,2600.0
2021-08-09 11:10:00,218.83,218.92,218.8,218.86,3918.0,206.4455,206.5304,206.4172,206.4738,3918.0
2021-08-09 11:15:00,218.82,219.02,218.81,218.91,3110.0,206.4361,206.6248,206.4267,206.521,3110.0
2021-08-09 11:20:00,218.95,218.98,218.75,218.81,4717.0,206.5587,206.587,206.3701,206.4267,4717.0
2021-08-09 11:25:00,218.83,218.87,218.53,218.56,3185.0,206.4455,206.4833,206.1625,206.1908,3185.0
2021-08-09 11:30:00,218.52,218.64,218.49,218.53,3169.0,206.1531,206.2663,206.1248,206.1625,3169.0
2021-08-09 11:35:00,218.58,218.66,218.53,218.53,3127.0,206.2097,206.2851,206.1625,206.1625,3127.0
2021-08-09 11:40:00,218.58,218.7,218.41,218.51,6126.0,206.2097,206.3229,206.0493,206.1436,6126.0
2021-08-09 11:45:00,218.47,218.51,218.11,218.11,7132.0,206.1059,206.1436,205.7663,205.7663,7132.0
2021-08-09 11:50:00,218.19,218.35,218.05,218.3,6635.0,205.8417,205.9927,205.7097,205.9455,6635.0
2021-08-09 11:55:00,218.25,218.37,218.08,218.19,5612.0,205.8984,206.0116,205.738,205.8417,5612.0
2021-08-09 12:00:00,218.19,218.19,217.68,217.73,7477.0,205.8417,205.8417,205.3606,205.4078,7477.0
2021-08-09 12:05:00,217.85,217.89,217.55,217.68,3500.0,205.521,205.5587,205.238,205.3606,3500.0
2021-08-09 12:10:00,217.72,217.92,217.58,217.63,5919.0,205.3983,205.587,205.2663,205.3134,5919.0
2021-08-09 12:15:00,217.66,217.83,217.59,217.72,3849.0,205.3417,205.5021,205.2757,205.3983,3849.0
2021-08-09 12:20:00,217.62,217.72,217.62,217.65,2529.0,205.304,205.3983,205.304,205.3323,2529.0
2021-08-09 12:25:00,217.65,217.85,217.65,217.79,1690.0,205.3323,205.521,205.3323,205.4644,1690.0
2021-08-09 12:30:00,217.85,218.01,217.85,217.88,2891.0,205.521,205.6719,205.521,205.5493,2891.0
2021-08-09 12:35:00,218.01,218.1,218.01,218.07,2855.0,205.6719,205.7568,205.6719,205.7285,2855.0
2021-08-09 12:40:00,217.99,218.01,217.96,217.99,1000.0,205.6531,205.6719,205.6248,205.6531,1000.0
2021-08-09 12:45:00,218.0,218.16,218.0,218.05,4631.0,205.6625,205.8134,205.6625,205.7097,4631.0
2021-08-09 12:50:00,218.07,218.12,217.96,218.01,2783.0,205.7285,205.7757,205.6248,205.6719,2783.0
2021-08-09 12:55:00,218.03,218.03,217.87,217.91,3190.0,205.6908,205.6908,205.5399,205.5776,3190.0
2021-08-09 13:00:00,217.92,218.02,217.92,217.99,2000.0,205.587,205.6814,205.587,205.6531,2000.0
2021-08-09 13:05:00,217.99,218.07,217.91,217.92,3586.0,205.6531,205.7285,205.5776,205.587,3586.0
2021-08-09 13:10:00,217.93,217.96,217.73,217.8,6266.0,205.5965,205.6248,205.4078,205.4738,6266.0
2021-08-09 13:15:00,217.8,217.94,217.79,217.88,3491.0,205.4738,205.6059,205.4644,205.5493,3491.0
2021-08-09 13:20:00,217.86,218.03,217.83,218.01,8111.0,205.5304,205.6908,205.5021,205.6719,8111.0
2021-08-09 13:25:00,218.03,218.25,218.03,218.2,1787.0,205.6908,205.8984,205.6908,205.8512,1787.0
2021-08-09 13:30:00,218.17,218.23,218.08,218.19,2800.0,205.8229,205.8795,205.738,205.8417,2800.0
2021-08-09 13:35:00,218.19,218.4,218.17,218.4,4212.0,205.8417,206.0399,205.8229,206.0399,4212.0
2021-08-09 13:40:00,218.35,218.35,217.9,218.0,4147.0,205.9927,205.9927,205.5682,205.6625,4147.0
2021-08-09 13:45:00,217.99,218.07,217.94,218.07,3842.0,205.6531,205.7285,205.6059,205.7285,3842.0
2021-08-09 13:50:00,218.06,218.28,218.06,218.17,6344.0,205.7191,205.9267,205.7191,205.8229,6344.0
2021-08-09 13:55:00,218.12,218.42,218.12,218.42,8339.0,205.7757,206.0587,205.7757,206.0587,8339.0
2021-08-09 14:00:00,218.42,218.44,218.32,218.33,3681.0,206.0587,206.0776,205.9644,205.9738,3681.0
2021-08-09 14:05:00,218.41,218.62,218.41,218.46,4427.0,206.0493,206.2474,206.0493,206.0965,4427.0
2021-08-09 14:10:00,218.42,218.42,218.26,218.4,2400.0,206.0587,206.0587,205.9078,206.0399,2400.0
2021-08-09 14:15:00,218.35,218.4,218.26,218.37,7470.0,205.9927,206.0399,205.9078,206.0116,7470.0
2021-08-09 14:20:00,218.4,218.52,218.37,218.48,3602.0,206.0399,206.1531,206.0116,206.1153,3602.0
2021-08-09 14:25:00,218.47,218.73,218.47,218.61,9141.0,206.1059,206.3512,206.1059,206.238,9141.0
2021-08-09 14:30:00,218.69,218.74,218.53,218.53,2423.0,206.3135,206.3606,206.1625,206.1625,2423.0
2021-08-09 14:35:00,218.56,218.56,218.43,218.48,9583.0,206.1908,206.1908,206.0682,206.1153,9583.0
2021-08-09 14:40:00,218.48,218.49,218.29,218.34,3200.0,206.1153,206.1248,205.9361,205.9833,3200.0
2021-08-09 14:45:00,218.3,218.3,218.08,218.14,4986.0,205.9455,205.9455,205.738,205.7946,4986.0
2021-08-09 14:50:00,218.14,218.14,218.01,218.09,3986.0,205.7946,205.7946,205.6719,205.7474,3986.0
2021-08-09 14:55:00,218.03,218.09,217.93,218.09,4158.0,205.6908,205.7474,205.5965,205.7474,4158.0
2021-08-09 15:00:00,218.07,218.14,217.99,218.06,1940.0,205.7285,205.7946,205.6531,205.7191,1940.0
2021-08-09 15:05:00,218.04,218.04,217.91,217.94,2740.0,205.7002,205.7002,205.5776,205.6059,2740.0
2021-08-09 15:10:00,217.9,217.93,217.75,217.79,5270.0,205.5682,205.5965,205.4266,205.4644,5270.0
2021-08-09 15:15:00,217.85,217.95,217.78,217.78,3424.0,205.521,205.6153,205.455,205.455,3424.0
2021-08-09 15:20:00,217.78,217.81,217.73,217.76,4101.0,205.455,205.4833,205.4078,205.4361,4101.0
2021-08-09 15:25:00,217.73,217.76,217.63,217.76,7690.0,205.4078,205.4361,205.3134,205.4361,7690.0
2021-08-09 15:30:00,217.71,217.97,217.71,217.97,5953.0,205.3889,205.6342,205.3889,205.6342,5953.0
2021-08-09 15:35:00,217.93,218.13,217.81,218.01,9694.0,205.5965,205.7851,205.4833,205.6719,9694.0
2021-08-09 15:40:00,218.0,218.07,217.79,218.03,8511.0,205.6625,205.7285,205.4644,205.6908,8511.0
2021-08-09 15:45:00,217.98,218.09,217.79,217.93,13567.0,205.6436,205.7474,205.4644,205.5965,13567.0
2021-08-09 15:50:00,217.92,217.96,217.46,217.56,25464.0,205.587,205.6248,205.1531,205.2474,25464.0
2021-08-09 15:55:00,217.59,217.71,217.01,217.14,125839.0,205.2757,205.3889,204.7285,204.8512,125839.0
2021-08-10 09:30:00,217.48,218.04,217.28,217.63,12376.0,205.1719,205.7002,204.9832,205.3134,12376.0
2021-08-10 09:35:00,217.55,218.45,217.55,218.33,5884.0,205.238,206.087,205.238,205.9738,5884.0
2021-08-10 09:40:00,218.33,218.79,218.33,218.65,5645.0,205.9738,206.4078,205.9738,206.2757,5645.0
2021-08-10 09:45:00,218.55,219.0,218.32,218.91,10142.0,206.1814,206.6059,205.9644,206.521,10142.0
2021-08-10 09:50:00,218.93,219.14,218.63,218.83,9570.0,206.5399,206.738,206.2568,206.4455,9570.0
2021-08-10 09:55:00,218.97,219.35,218.9,219.34,10606.0,206.5776,206.9361,206.5116,206.9267,10606.0
2021-08-10 10:00:00,219.33,219.54,219.0,219.36,12471.0,206.9172,207.1153,206.6059,206.9455,12471.0
2021-08-10 10:05:00,219.33,219.33,219.0,219.13,4572.0,206.9172,206.9172,206.6059,206.7285,4572.0
2021-08-10 10:10:00,219.16,219.16,218.79,218.79,5863.0,206.7569,206.7569,206.4078,206.4078,5863.0
2021-08-10 10:15:00,218.85,219.2,218.8,219.02,15360.0,206.4644,206.7946,206.4172,206.6248,15360.0
2021-08-10 10:20:00,219.0,219.1,218.9,219.05,5019.0,206.6059,206.7002,206.5116,206.6531,5019.0
2021-08-10 10:25:00,219.1,219.13,219.03,219.03,5511.0,206.7002,206.7285,206.6342,206.6342,5511.0
2021-08-10 10:30:00,219.1,219.12,218.97,219.06,7515.0,206.7002,206.7191,206.5776,206.6625,7515.0
2021-08-10 10:35:00,219.06,219.29,218.99,219.14,7208.0,206.6625,206.8795,206.5965,206.738,7208.0
2021-08-10 10:40:00,219.13,219.28,219.13,219.17,11161.0,206.7285,206.8701,206.7285,206.7663,11161.0
2021-08-10 10:45:00,219.21,219.27,219.04,219.14,6863.0,206.804,206.8606,206.6436,206.738,6863.0
2021-08-10 10:50:00,219.17,219.22,218.85,218.93,6805.0,206.7663,206.8135,206.4644,206.5399,6805.0
2021-08-10 10:55:00,218.93,219.13,218.93,218.99,7834.0,206.5399,206.7285,206.5399,206.5965,7834.0
2021-08-10 11:00:00,218.94,219.08,218.91,218.96,6763.0,206.5493,206.6814,206.521,206.5682,6763.0
2021-08-10 11:05:00,219.0,219.0,218.77,218.85,12216.0,206.6059,206.6059,206.3889,206.4644,12216.0
2021-08-10 11:10:00,218.85,218.85,218.7,218.71,3499.0,206.4644,206.4644,206.3229,206.3323,3499.0
2021-08-10 11:15:00,218.66,218.67,218.47,218.51,4736.0,206.2851,206.2946,206.1059,206.1436,4736.0
2021-08-10 11:20:00,218.5,218.63,218.43,218.63,4828.0,206.1342,206.2568,206.0682,206.2568,4828.0
2021-08-10 11:25:00,218.59,218.69,218.53,218.55,4165.0,206.2191,206.3135,206.1625,206.1814,4165.0
2021-08-10 11:30:00,218.59,218.71,218.59,218.66,3571.0,206.2191,206.3323,206.2191,206.2851,3571.0
2021-08-10 11:35:00,218.64,218.64,218.53,218.58,4074.0,206.2663,206.2663,206.1625,206.2097,4074.0
2021-08-10 11:40:00,218.59,218.84,218.58,218.81,3138.0,206.2191,206.455,206.2097,206.4267,3138.0
2021-08-10 11:45:00,218.86,218.97,218.85,218.86,8184.0,206.4738,206.5776,206.4644,206.4738,8184.0
2021-08-10 11:50:00,218.83,218.97,218.78,218.97,3019.0,206.4455,206.5776,206.3984,206.5776,3019.0
2021-08-10 11:55:00,218.93,218.97,218.87,218.91,4960.0,206.5399,206.5776,206.4833,206.521,4960.0
2021-08-10 12:00:00,218.88,218.88,218.57,218.57,1696.0,206.4927,206.4927,206.2002,206.2002,1696.0
2021-08-10 12:05:00,218.41,218.44,218.24,218.24,2291.0,206.0493,206.0776,205.8889,205.8889,2291.0
2021-08-10 12:10:00,218.23,218.24,217.91,218.0,4069.0,205.8795,205.8889,205.5776,205.6625,4069.0
2021-08-10 12:15:00,217.99,218.0,217.74,217.74,3016.0,205.6531,205.6625,205.4172,205.4172,3016.0
2021-08-10 12:20:00,217.78,217.85,217.52,217.52,4591.0,205.455,205.521,205.2097,205.2097,4591.0
2021-08-10 12:25:00,217.42,217.67,217.42,217.67,6690.0,205.1153,205.3512,205.1153,205.3512,6690.0
2021-08-10 12:30:00,217.7,217.72,217.51,217.54,6453.0,205.3795,205.3983,205.2002,205.2285,6453.0
2021-08-10 12:35:00,217.51,217.56,217.4,217.46,5344.0,205.2002,205.2474,205.0965,205.1531,5344.0
2021-08-10 12:40:00,217.45,217.45,217.3,217.31,3907.0,205.1436,205.1436,205.0021,205.0116,3907.0
2021-08-10 12:45:00,217.35,217.35,217.24,217.33,4579.0,205.0493,205.0493,204.9455,205.0304,4579.0
2021-08-10 12:50:00,217.36,217.43,217.29,217.31,4350.0,205.0587,205.1248,204.9927,205.0116,4350.0
2021-08-10 12:55:00,217.32,217.46,217.25,217.46,2500.0,205.021,205.1531,204.9549,205.1531,2500.0
2021-08-10 13:00:00,217.45,217.69,217.4,217.69,2646.0,205.1436,205.37,205.0965,205.37,2646.0
2021-08-10 13:05:00,217.66,217.78,217.65,217.66,3121.0,205.3417,205.455,205.3323,205.3417,3121.0
2021-08-10 13:10:00,217.63,217.65,217.58,217.61,3510.0,205.3134,205.3323,205.2663,205.2946,3510.0
2021-08-10 13:15:00,217.59,218.0,217.55,217.99,5831.0,205.2757,205.6625,205.238,205.6531,5831.0
2021-08-10 13:20:00,218.06,218.09,217.89,217.91,14939.0,205.7191,205.7474,205.5587,205.5776,14939.0
2021-08-10 13:25:00,217.89,218.03,217.88,217.96,5044.0,205.5587,205.6908,205.5493,205.6248,5044.0
2021-08-10 13:30:00,217.96,218.34,217.95,218.25,4009.0,205.6248,205.9833,205.6153,205.8984,4009.0
2021-08-10 13:35:00,218.23,218.25,218.07,218.08,3447.0,205.8795,205.8984,205.7285,205.738,3447.0
2021-08-10 13:40:00,218.1,218.26,218.1,218.18,4262.0,205.7568,205.9078,205.7568,205.8323,4262.0
2021-08-10 13:45:00,218.14,218.19,217.87,218.02,3284.0,205.7946,205.8417,205.5399,205.6814,3284.0
2021-08-10 13:50:00,217.96,218.03,217.92,217.94,2309.0,205.6248,205.6908,205.587,205.6059,2309.0
2021-08-10 13:55:00,217.97,218.11,217.93,218.05,3886.0,205.6342,205.7663,205.5965,205.7097,3886.0
2021-08-10 14:00:00,218.06,218.27,218.06,218.15,8973.0,205.7191,205.9172,205.7191,205.804,8973.0
2021-08-10 14:05:00,218.16,218.16,217.97,218.07,7686.0,205.8134,205.8134,205.6342,205.7285,7686.0
2021-08-10 14:10:00,218.07,218.11,217.92,218.06,20847.0,205.7285,205.7663,205.587,205.7191,20847.0
2021-08-10 14:15:00,218.09,218.27,217.95,218.06,10620.0,205.7474,205.9172,205.6153,205.7191,10620.0
2021-08-10 14:20:00,218.05,218.36,217.75,218.31,46256.0,205.7097,206.0021,205.4266,205.955,46256.0
2021-08-10 14:25:00,218.34,218.45,218.24,218.31,8891.0,205.9833,206.087,205.8889,205.955,8891.0
2021-08-10 14:30:00,218.33,218.48,217.99,217.99,34650.0,205.9738,206.1153,205.6531,205.6531,34650.0
2021-08-10 14:35:00,218.41,218.5,218.35,218.41,9041.0,206.0493,206.1342,205.9927,206.0493,9041.0
2021-08-10 14:40:00,218.42,218.49,218.37,218.4,17760.0,206.0587,206.1248,206.0116,206.0399,17760.0
2021-08-10 14:45:00,218.48,218.62,218.4,218.62,3727.0,206.1153,206.2474,206.0399,206.2474,3727.0
2021-08-10 14:50:00,218.62,218.8,218.62,218.7,7877.0,206.2474,206.4172,206.2474,206.3229,7877.0
2021-08-10 14:55:00,218.71,218.73,218.5,218.67,5206.0,206.3323,206.3512,206.1342,206.2946,5206.0
2021-08-10 15:00:00,218.6,218.63,218.47,218.5,4027.0,206.2285,206.2568,206.1059,206.1342,4027.0
2021-08-10 15:05:00,218.48,218.56,218.46,218.52,3492.0,206.1153,206.1908,206.0965,206.1531,3492.0
2021-08-10 15:10:00,218.52,218.54,218.36,218.4,17691.0,206.1531,206.1719,206.0021,206.0399,17691.0
2021-08-10 15:15:00,218.39,218.49,218.37,218.39,9367.0,206.0304,206.1248,206.0116,206.0304,9367.0
2021-08-10 15:20:00,218.39,218.41,218.35,218.41,10531.0,206.0304,206.0493,205.9927,206.0493,10531.0
2021-08-10 15:25:00,218.38,218.55,218.31,218.36,44053.0,206.021,206.1814,205.955,206.0021,44053.0
2021-08-10 15:30:00,218.38,218.52,218.36,218.5,10006.0,206.021,206.1531,206.0021,206.1342,10006.0
2021-08-10 15:35:00,218.53,218.63,218.42,218.45,7981.0,206.1625,206.2568,206.0587,206.087,7981.0
2021-08-10 15:40:00,218.51,218.57,218.33,218.37,10026.0,206.1436,206.2002,205.9738,206.0116,10026.0
2021-08-10 15:45:00,218.35,218.37,217.98,217.99,20344.0,205.9927,206.0116,205.6436,205.6531,20344.0
2021-08-10 15:50:00,218.03,218.56,217.98,218.51,33851.0,205.6908,206.1908,205.6436,206.1436,33851.0
2021-08-10 15:55:00,218.53,218.53,218.01,218.05,101964.0,206.1625,206.1625,205.6719,205.7097,101964.0
2021-08-11 09:30:00,217.47,218.27,217.45,217.8,19408.0,205.1625,205.9172,205.1436,205.4738,19408.0
2021-08-11 09:35:00,217.64,218.03,217.34,217.75,13756.0,205.3229,205.6908,205.0399,205.4266,13756.0
2021-08-11 09:40:00,217.43,217.71,216.93,217.53,12611.0,205.1248,205.3889,204.6531,205.2191,12611.0
2021-08-11 09:45:00,217.58,217.72,216.81,216.98,31242.0,205.2663,205.3983,204.5398,204.7002,31242.0
2021-08-11 09:50:00,216.96,217.32,216.91,217.23,14111.0,204.6814,205.021,204.6342,204.9361,14111.0
2021-08-11 09:55:00,217.28,217.29,215.57,215.91,34241.0,204.9832,204.9927,203.37,203.6908,34241.0
2021-08-11 10:00:00,215.88,216.03,215.43,215.55,14701.0,203.6625,203.804,203.2379,203.3512,14701.0
2021-08-11 10:05:00,215.61,215.77,215.01,215.13,16957.0,203.4078,203.5587,202.8417,202.9549,16957.0
2021-08-11 10:10:00,215.18,215.87,214.79,215.74,25348.0,203.0021,203.653,202.6342,203.5304,25348.0
2021-08-11 10:15:00,215.83,215.85,215.38,215.52,15192.0,203.6153,203.6342,203.1908,203.3229,15192.0
2021-08-11 10:20:00,215.53,215.63,215.05,215.07,10405.0,203.3323,203.4266,202.8795,202.8983,10405.0
2021-08-11 10:25:00,215.09,215.09,214.37,214.39,12357.0,202.9172,202.9172,202.2379,202.2568,12357.0
2021-08-11 10:30:00,214.56,214.75,214.46,214.63,5053.0,202.4172,202.5964,202.3228,202.4832,5053.0
2021-08-11 10:35:00,214.65,214.84,214.06,214.06,17073.0,202.5021,202.6813,201.9455,201.9455,17073.0
2021-08-11 10:40:00,214.16,214.27,213.54,214.13,95712.0,202.0398,202.1436,201.4549,202.0115,95712.0
2021-08-11 10:45:00,214.07,214.26,213.86,214.0,12675.0,201.9549,202.1342,201.7568,201.8889,12675.0
2021-08-11 10:50:00,214.02,214.02,213.65,213.99,25575.0,201.9077,201.9077,201.5587,201.8794,25575.0
2021-08-11 10:55:00,213.94,214.07,213.83,214.04,54012.0,201.8323,201.9549,201.7285,201.9266,54012.0
2021-08-11 11:00:00,214.08,215.17,214.05,215.17,32340.0,201.9643,202.9927,201.936,202.9927,32340.0
2021-08-11 11:05:00,215.23,215.81,215.23,215.45,9650.0,203.0493,203.5964,203.0493,203.2568,9650.0
2021-08-11 11:10:00,215.41,215.41,215.06,215.28,13345.0,203.2191,203.2191,202.8889,203.0964,13345.0
2021-08-11 11:15:00,215.29,215.6,215.21,215.26,13114.0,203.1059,203.3983,203.0304,203.0776,13114.0
2021-08-11 11:20:00,215.28,215.37,215.1,215.1,8516.0,203.0964,203.1813,202.9266,202.9266,8516.0
2021-08-11 11:25:00,215.13,215.14,214.92,214.93,38099.0,202.9549,202.9644,202.7568,202.7662,38099.0
2021-08-11 11:30:00,214.95,215.33,214.91,215.31,13415.0,202.7851,203.1436,202.7474,203.1247,13415.0
2021-08-11 11:35:00,215.33,215.33,214.7,214.91,20170.0,203.1436,203.1436,202.5493,202.7474,20170.0
2021-08-11 11:40:00,214.91,215.64,214.9,215.64,16583.0,202.7474,203.4361,202.7379,203.4361,16583.0
2021-08-11 11:45:00,215.57,215.66,215.37,215.61,8022.0,203.37,203.4549,203.1813,203.4078,8022.0
2021-08-11 11:50:00,215.56,215.63,215.03,215.03,4896.0,203.3606,203.4266,202.8606,202.8606,4896.0
2021-08-11 11:55:00,214.99,215.32,214.91,215.28,10346.0,202.8228,203.1342,202.7474,203.0964,10346.0
2021-08-11 12:00:00,215.32,215.7,215.21,215.49,21014.0,203.1342,203.4927,203.0304,203.2946,21014.0
2021-08-11 12:05:00,215.54,215.54,215.03,215.22,16416.0,203.3417,203.3417,202.8606,203.0398,16416.0
2021-08-11 12:10:00,215.18,215.2,214.94,215.11,7398.0,203.0021,203.021,202.7757,202.9361,7398.0
2021-08-11 12:15:00,215.1,215.1,214.49,214.63,14559.0,202.9266,202.9266,202.3511,202.4832,14559.0
2021-08-11 12:20:00,214.66,214.73,214.56,214.66,7223.0,202.5115,202.5776,202.4172,202.5115,7223.0
2021-08-11 12:25:00,214.56,214.73,214.25,214.46,23622.0,202.4172,202.5776,202.1247,202.3228,23622.0
2021-08-11 12:30:00,214.58,214.75,214.51,214.66,10095.0,202.4361,202.5964,202.37,202.5115,10095.0
2021-08-11 12:35:00,214.66,214.85,214.57,214.73,16784.0,202.5115,202.6908,202.4266,202.5776,16784.0
2021-08-11 12:40:00,214.73,215.21,214.72,215.14,37920.0,202.5776,203.0304,202.5681,202.9644,37920.0
2021-08-11 12:45:00,215.18,215.22,215.07,215.16,7245.0,203.0021,203.0398,202.8983,202.9832,7245.0
2021-08-11 12:50:00,215.17,215.3,215.1,215.27,7294.0,202.9927,203.1153,202.9266,203.087,7294.0
2021-08-11 12:55:00,215.27,215.27,215.05,215.15,6850.0,203.087,203.087,202.8795,202.9738,6850.0
2021-08-11 13:00:00,215.18,215.4,215.17,215.34,11008.0,203.0021,203.2096,202.9927,203.153,11008.0
2021-08-11 13:05:00,215.37,215.69,215.35,215.43,4758.0,203.1813,203.4832,203.1625,203.2379,4758.0
2021-08-11 13:10:00,215.31,215.32,215.0,215.0,7649.0,203.1247,203.1342,202.8323,202.8323,7649.0
2021-08-11 13:15:00,215.0,215.09,214.98,215.02,10426.0,202.8323,202.9172,202.8134,202.8512,10426.0
2021-08-11 13:20:00,215.05,215.12,214.95,215.04,22920.0,202.8795,202.9455,202.7851,202.87,22920.0
2021-08-11 13:25:00,215.0,215.01,214.44,214.75,15392.0,202.8323,202.8417,202.304,202.5964,15392.0
2021-08-11 13:30:00,214.75,215.12,214.73,215.0,8550.0,202.5964,202.9455,202.5776,202.8323,8550.0
2021-08-11 13:35:00,214.94,214.95,214.55,214.76,20122.0,202.7757,202.7851,202.4078,202.6059,20122.0
2021-08-11 13:40:00,214.76,214.91,214.64,214.64,13092.0,202.6059,202.7474,202.4927,202.4927,13092.0
2021-08-11 13:45:00,214.68,214.91,214.49,214.87,14173.0,202.5304,202.7474,202.3511,202.7096,14173.0
2021-08-11 13:50:00,214.89,215.14,214.89,214.97,8822.0,202.7285,202.9644,202.7285,202.804,8822.0
2021-08-11 13:55:00,214.99,215.0,214.55,214.63,7817.0,202.8228,202.8323,202.4078,202.4832,7817.0
2021-08-11 14:00:00,214.62,214.78,214.56,214.56,9660.0,202.4738,202.6247,202.4172,202.4172,9660.0
2021-08-11 14:05:00,214.59,214.64,214.44,214.45,15154.0,202.4455,202.4927,202.304,202.3134,15154.0
2021-08-11 14:10:00,214.39,214.47,214.18,214.47,22372.0,202.2568,202.3323,202.0587,202.3323,22372.0
2021-08-11 14:15:00,214.48,214.78,214.45,214.62,12620.0,202.3417,202.6247,202.3134,202.4738,12620.0
2021-08-11 14:20:00,214.63,214.73,214.6,214.7,7681.0,202.4832,202.5776,202.4549,202.5493,7681.0
2021-08-11 14:25:00,214.72,214.72,214.4,214.4,10232.0,202.5681,202.5681,202.2662,202.2662,10232.0
2021-08-11 14:30:00,214.44,214.46,214.15,214.19,7299.0,202.304,202.3228,202.0304,202.0681,7299.0
2021-08-11 14:35:00,214.19,214.3,214.12,214.2,16395.0,202.0681,202.1719,202.0021,202.0776,16395.0
2021-08-11 14:40:00,214.18,214.27,214.08,214.1,17564.0,202.0587,202.1436,201.9643,201.9832,17564.0
2021-08-11 14:45:00,214.14,214.42,214.13,214.38,16432.0,202.021,202.2851,202.0115,202.2474,16432.0
2021-08-11 14:50:00,214.42,214.79,214.42,214.71,11948.0,202.2851,202.6342,202.2851,202.5587,11948.0
2021-08-11 14:55:00,214.68,214.68,213.98,214.23,43205.0,202.5304,202.5304,201.87,202.1059,43205.0
2021-08-11 15:00:00,214.23,214.59,214.23,214.51,12975.0,202.1059,202.4455,202.1059,202.37,12975.0
2021-08-11 15:05:00,214.53,214.73,214.36,214.39,16360.0,202.3889,202.5776,202.2285,202.2568,16360.0
2021-08-11 15:10:00,214.39,214.44,214.26,214.3,13121.0,202.2568,202.304,202.1342,202.1719,13121.0
2021-08-11 15:15:00,214.3,214.3,213.98,214.08,20496.0,202.1719,202.1719,201.87,201.9643,20496.0
2021-08-11 15:20:00,214.05,214.34,214.01,214.13,15827.0,201.936,202.2096,201.8983,202.0115,15827.0
2021-08-11 15:25:00,214.1,214.13,213.72,213.77,18845.0,201.9832,202.0115,201.6247,201.6719,18845.0
2021-08-11 15:30:00,213.77,213.79,213.15,213.21,33606.0,201.6719,201.6908,201.087,201.1436,33606.0
2021-08-11 15:35:00,213.2,213.34,212.91,213.03,40090.0,201.1342,201.2662,200.8606,200.9738,40090.0
2021-08-11 15:40:00,213.03,213.34,212.75,212.8,56038.0,200.9738,201.2662,200.7096,200.7568,56038.0
2021-08-11 15:45:00,212.81,213.39,212.78,213.09,69458.0,200.7662,201.3134,200.7379,201.0304,69458.0
2021-08-11 15:50:00,213.13,213.45,213.04,213.09,83207.0,201.0681,201.37,200.9832,201.0304,83207.0
2021-08-11 15:55:00,213.1,213.45,212.94,213.39,155607.0,201.0398,201.37,200.8889,201.3134,155607.0
2021-08-12 09:30:00,213.85,214.74,213.4,214.47,25559.0,201.7474,202.587,201.3228,202.3323,25559.0
2021-08-12 09:35:00,214.48,215.04,214.13,214.31,16173.0,202.3417,202.87,202.0115,202.1813,16173.0
2021-08-12 09:40:00,214.33,215.17,214.22,214.76,22259.0,202.2002,202.9927,202.0964,202.6059,22259.0
2021-08-12 09:45:00,214.66,214.79,213.68,214.06,17344.0,202.5115,202.6342,201.587,201.9455,17344.0
2021-08-12 09:50:00,214.16,214.65,214.16,214.42,8374.0,202.0398,202.5021,202.0398,202.2851,8374.0
2021-08-12 09:55:00,214.4,214.47,213.74,213.8,12785.0,202.2662,202.3323,201.6436,201.7002,12785.0
2021-08-12 10:00:00,213.82,213.93,213.7,213.82,7542.0,201.7191,201.8228,201.6059,201.7191,7542.0
2021-08-12 10:05:00,213.76,213.81,213.6,213.73,6345.0,201.6625,201.7096,201.5115,201.6342,6345.0
2021-08-12 10:10:00,213.73,214.04,213.66,214.04,8483.0,201.6342,201.9266,201.5681,201.9266,8483.0
2021-08-12 10:15:00,214.21,214.22,213.73,213.73,6679.0,202.087,202.0964,201.6342,201.6342,6679.0
2021-08-12 10:20:00,213.58,213.7,213.09,213.09,8085.0,201.4926,201.6059,201.0304,201.0304,8085.0
2021-08-12 10:25:00,213.1,213.17,212.81,212.93,15491.0,201.0398,201.1059,200.7662,200.8794,15491.0
2021-08-12 10:30:00,212.92,213.16,212.56,212.67,15284.0,200.87,201.0964,200.5304,200.6341,15284.0
2021-08-12 10:35:00,212.65,212.84,212.48,212.79,10830.0,200.6153,200.7945,200.4549,200.7474,10830.0
2021-08-12 10:40:00,212.84,213.19,212.84,212.96,10309.0,200.7945,201.1247,200.7945,200.9077,10309.0
2021-08-12 10:45:00,212.95,213.34,212.85,213.28,20033.0,200.8983,201.2662,200.804,201.2096,20033.0
2021-08-12 10:50:00,213.3,213.51,213.23,213.48,7151.0,201.2285,201.4266,201.1625,201.3983,7151.0
2021-08-12 10:55:00,213.44,213.53,213.14,213.15,8936.0,201.3606,201.4455,201.0775,201.087,8936.0
2021-08-12 11:00:00,213.08,213.35,213.08,213.16,7269.0,201.0209,201.2757,201.0209,201.0964,7269.0
2021-08-12 11:05:00,213.18,213.23,212.81,213.08,7010.0,201.1153,201.1625,200.7662,201.0209,7010.0
2021-08-12 11:10:00,213.09,213.09,212.69,212.71,3322.0,201.0304,201.0304,200.653,200.6719,3322.0
2021-08-12 11:15:00,212.73,212.96,212.6,212.61,5408.0,200.6908,200.9077,200.5681,200.5775,5408.0
2021-08-12 11:20:00,212.6,212.9,212.57,212.9,6740.0,200.5681,200.8511,200.5398,200.8511,6740.0
2021-08-12 11:25:00,212.88,213.13,212.7,212.7,5029.0,200.8323,201.0681,200.6624,200.6624,5029.0
2021-08-12 11:30:00,212.7,212.7,212.4,212.66,6007.0,200.6624,200.6624,200.3794,200.6247,6007.0
2021-08-12 11:35:00,212.61,212.61,212.49,212.54,3259.0,200.5775,200.5775,200.4643,200.5115,3259.0
2021-08-12 11:40:00,212.56,212.66,212.54,212.54,6456.0,200.5304,200.6247,200.5115,200.5115,6456.0
2021-08-12 11:45:00,212.59,212.77,212.58,212.77,4002.0,200.5587,200.7285,200.5492,200.7285,4002.0
2021-08-12 11:50:00,212.95,213.0,212.84,212.89,5477.0,200.8983,200.9455,200.7945,200.8417,5477.0
2021-08-12 11:55:00,212.8,213.0,212.78,212.93,5450.0,200.7568,200.9455,200.7379,200.8794,5450.0
2021-08-12 12:00:00,212.99,213.35,212.99,213.14,9939.0,200.936,201.2757,200.936,201.0775,9939.0
2021-08-12 12:05:00,213.15,213.15,212.81,213.08,6780.0,201.087,201.087,200.7662,201.0209,6780.0
2021-08-12 12:10:00,213.04,213.13,213.01,213.02,1900.0,200.9832,201.0681,200.9549,200.9643,1900.0
2021-08-12 12:15:00,212.97,213.24,212.92,213.09,8710.0,200.9172,201.1719,200.87,201.0304,8710.0
2021-08-12 12:20:00,213.12,213.16,212.86,212.93,7022.0,201.0587,201.0964,200.8134,200.8794,7022.0
2021-08-12 12:25:00,212.9,212.94,212.7,212.78,4086.0,200.8511,200.8889,200.6624,200.7379,4086.0
2021-08-12 12:30:00,212.76,212.98,212.76,212.86,18494.0,200.7191,200.9266,200.7191,200.8134,18494.0
2021-08-12 12:35:00,212.88,212.91,212.59,212.61,5033.0,200.8323,200.8606,200.5587,200.5775,5033.0
2021-08-12 12:40:00,212.56,212.59,212.06,212.06,15969.0,200.5304,200.5587,200.0587,200.0587,15969.0
2021-08-12 12:45:00,212.03,212.07,211.69,211.98,13648.0,200.0304,200.0681,199.7096,199.9832,13648.0
2021-08-12 12:50:00,211.95,212.17,211.87,212.07,7386.0,199.9549,200.1624,199.8794,200.0681,7386.0
2021-08-12 12:55:00,212.06,212.08,211.64,211.68,12050.0,200.0587,200.0775,199.6624,199.7002,12050.0
2021-08-12 13:00:00,211.71,211.78,211.6,211.7,12160.0,199.7285,199.7945,199.6247,199.719,12160.0
2021-08-12 13:05:00,211.68,212.02,211.65,211.86,5694.0,199.7002,200.0209,199.6719,199.87,5694.0
2021-08-12 13:10:00,211.86,212.03,211.77,211.92,6572.0,199.87,200.0304,199.7851,199.9266,6572.0
2021-08-12 13:15:00,211.86,211.91,211.74,211.78,5292.0,199.87,199.9172,199.7568,199.7945,5292.0
2021-08-12 13:20:00,211.8,211.8,211.71,211.75,3729.0,199.8134,199.8134,199.7285,199.7662,3729.0
2021-08-12 13:25:00,211.71,211.71,211.46,211.47,9968.0,199.7285,199.7285,199.4926,199.5021,9968.0
2021-08-12 13:30:00,211.46,211.73,211.43,211.71,7159.0,199.4926,199.7473,199.4643,199.7285,7159.0
2021-08-12 13:35:00,211.73,211.74,211.57,211.58,7224.0,199.7473,199.7568,199.5964,199.6058,7224.0
2021-08-12 13:40:00,211.6,211.63,211.53,211.6,4675.0,199.6247,199.653,199.5587,199.6247,4675.0
2021-08-12 13:45:00,211.55,211.55,211.16,211.16,7869.0,199.5775,199.5775,199.2096,199.2096,7869.0
2021-08-12 13:50:00,211.19,211.22,211.01,211.04,7301.0,199.2379,199.2662,199.0681,199.0964,7301.0
2021-08-12 13:55:00,211.04,211.39,211.04,211.39,9482.0,199.0964,199.4266,199.0964,199.4266,9482.0
2021-08-12 14:00:00,211.41,211.42,211.2,211.21,5644.0,199.4455,199.4549,199.2473,199.2568,5644.0
2021-08-12 14:05:00,211.22,211.26,211.13,211.18,5466.0,199.2662,199.3039,199.1813,199.2285,5466.0
2021-08-12 14:10:00,211.19,211.47,211.19,211.36,6456.0,199.2379,199.5021,199.2379,199.3983,6456.0
2021-08-12 14:15:00,211.36,211.42,211.18,211.42,7204.0,199.3983,199.4549,199.2285,199.4549,7204.0
2021-08-12 14:20:00,211.4,211.44,211.34,211.34,6934.0,199.436,199.4738,199.3794,199.3794,6934.0
2021-08-12 14:25:00,211.31,211.45,211.21,211.34,9075.0,199.3511,199.4832,199.2568,199.3794,9075.0
2021-08-12 14:30:00,211.4,211.73,211.37,211.73,9519.0,199.436,199.7473,199.4077,199.7473,9519.0
2021-08-12 14:35:00,211.76,211.77,211.69,211.75,3745.0,199.7756,199.7851,199.7096,199.7662,3745.0
2021-08-12 14:40:00,211.75,211.83,211.64,211.64,7260.0,199.7662,199.8417,199.6624,199.6624,7260.0
2021-08-12 14:45:00,211.65,211.65,211.4,211.57,11470.0,199.6719,199.6719,199.436,199.5964,11470.0
2021-08-12 14:50:00,211.52,211.61,211.46,211.53,5521.0,199.5492,199.6341,199.4926,199.5587,5521.0
2021-08-12 14:55:00,211.58,212.34,211.58,212.34,12238.0,199.6058,200.3228,199.6058,200.3228,12238.0
2021-08-12 15:00:00,212.37,212.46,212.16,212.2,15184.0,200.3511,200.436,200.153,200.1907,15184.0
2021-08-12 15:05:00,212.21,212.32,211.98,211.99,11707.0,200.2002,200.304,199.9832,199.9926,11707.0
2021-08-12 15:10:00,211.99,212.05,211.93,211.96,11384.0,199.9926,200.0492,199.936,199.9643,11384.0
2021-08-12 15:15:00,211.96,212.17,211.89,212.0,16912.0,199.9643,200.1624,199.8983,200.0021,16912.0
2021-08-12 15:20:00,211.99,212.31,211.96,212.25,11490.0,199.9926,200.2945,199.9643,200.2379,11490.0
2021-08-12 15:25:00,212.23,212.23,211.9,211.9,27189.0,200.219,200.219,199.9077,199.9077,27189.0
2021-08-12 15:30:00,211.88,212.17,211.88,212.04,22438.0,199.8889,200.1624,199.8889,200.0398,22438.0
2021-08-12 15:35:00,212.04,212.11,211.87,211.99,27691.0,200.0398,200.1058,199.8794,199.9926,27691.0
2021-08-12 15:40:00,211.98,212.07,211.94,212.07,26428.0,199.9832,200.0681,199.9455,200.0681,26428.0
2021-08-12 15:45:00,212.09,212.16,211.93,212.16,37171.0,200.087,200.153,199.936,200.153,37171.0
2021-08-12 15:50:00,212.18,212.18,211.84,211.87,38727.0,200.1719,200.1719,199.8511,199.8794,38727.0
2021-08-12 15:55:00,211.88,212.0,211.72,211.94,106835.0,199.8889,200.0021,199.7379,199.9455,106835.0
2021-08-13 09:30:00,213.02,214.02,212.0,214.02,27151.0,200.9643,201.9077,200.0021,201.9077,27151.0
2021-08-13 09:35:00,214.02,214.02,212.82,212.98,16730.0,201.9077,201.9077,200.7757,200.9266,16730.0
2021-08-13 09:40:00,212.86,213.51,212.53,213.4,11510.0,200.8134,201.4266,200.5021,201.3228,11510.0
2021-08-13 09:45:00,213.41,214.69,213.41,213.92,18550.0,201.3323,202.5398,201.3323,201.8134,18550.0
2021-08-13 09:50:00,213.92,213.92,213.28,213.57,12875.0,201.8134,201.8134,201.2096,201.4832,12875.0
2021-08-13 09:55:00,213.57,213.6,213.21,213.46,11331.0,201.4832,201.5115,201.1436,201.3794,11331.0
2021-08-13 10:00:00,213.51,214.05,213.34,213.94,10151.0,201.4266,201.936,201.2662,201.8323,10151.0
2021-08-13 10:05:00,214.02,214.04,213.92,214.04,6066.0,201.9077,201.9266,201.8134,201.9266,6066.0
2021-08-13 10:10:00,214.06,214.12,213.41,213.74,6478.0,201.9455,202.0021,201.3323,201.6436,6478.0
2021-08-13 10:15:00,213.74,213.85,213.68,213.81,5728.0,201.6436,201.7474,201.587,201.7096,5728.0
2021-08-13 10:20:00,213.81,213.82,213.52,213.53,6193.0,201.7096,201.7191,201.436,201.4455,6193.0
2021-08-13 10:25:00,213.53,213.66,213.37,213.66,6382.0,201.4455,201.5681,201.2945,201.5681,6382.0
2021-08-13 10:30:00,213.87,213.98,213.85,213.85,4819.0,201.7662,201.87,201.7474,201.7474,4819.0
2021-08-13 10:35:00,213.85,214.15,213.68,213.68,9350.0,201.7474,202.0304,201.587,201.587,9350.0
2021-08-13 10:40:00,213.68,213.84,213.59,213.84,4123.0,201.587,201.7379,201.5021,201.7379,4123.0
2021-08-13 10:45:00,213.96,214.09,213.76,213.76,6367.0,201.8511,201.9738,201.6625,201.6625,6367.0
2021-08-13 10:50:00,213.72,214.22,213.69,214.22,7355.0,201.6247,202.0964,201.5964,202.0964,7355.0
2021-08-13 10:55:00,214.22,214.4,213.65,213.75,14979.0,202.0964,202.2662,201.5587,201.653,14979.0
2021-08-13 11:00:00,213.83,213.83,213.73,213.77,4208.0,201.7285,201.7285,201.6342,201.6719,4208.0
2021-08-13 11:05:00,213.8,214.11,213.79,214.09,6316.0,201.7002,201.9927,201.6908,201.9738,6316.0
2021-08-13 11:10:00,214.11,214.36,214.0,214.08,9030.0,201.9927,202.2285,201.8889,201.9643,9030.0
2021-08-13 11:15:00,214.11,214.28,214.1,214.19,15397.0,201.9927,202.153,201.9832,202.0681,15397.0
2021-08-13 11:20:00,214.2,214.29,214.11,214.16,16399.0,202.0776,202.1625,201.9927,202.0398,16399.0
2021-08-13 11:25:00,214.21,214.26,213.78,213.84,10746.0,202.087,202.1342,201.6813,201.7379,10746.0
2021-08-13 11:30:00,213.89,214.1,213.86,213.87,12295.0,201.7851,201.9832,201.7568,201.7662,12295.0
2021-08-13 11:35:00,213.78,213.97,213.78,213.95,7822.0,201.6813,201.8606,201.6813,201.8417,7822.0
2021-08-13 11:40:00,213.95,214.02,213.79,214.01,14523.0,201.8417,201.9077,201.6908,201.8983,14523.0
2021-08-13 11:45:00,213.95,213.96,213.72,213.75,8902.0,201.8417,201.8511,201.6247,201.653,8902.0
2021-08-13 11:50:00,213.76,214.02,213.76,213.98,5106.0,201.6625,201.9077,201.6625,201.87,5106.0
2021-08-13 11:55:00,214.0,214.19,214.0,214.19,3023.0,201.8889,202.0681,201.8889,202.0681,3023.0
2021-08-13 12:00:00,214.23,214.43,214.23,214.34,16859.0,202.1059,202.2945,202.1059,202.2096,16859.0
2021-08-13 12:05:00,214.35,214.35,213.84,213.96,10806.0,202.2191,202.2191,201.7379,201.8511,10806.0
2021-08-13 12:10:00,213.97,214.0,213.91,213.95,4484.0,201.8606,201.8889,201.804,201.8417,4484.0
2021-08-13 12:15:00,213.95,213.96,213.88,213.91,12324.0,201.8417,201.8511,201.7757,201.804,12324.0
2021-08-13 12:20:00,213.94,213.99,213.78,213.96,15003.0,201.8323,201.8794,201.6813,201.8511,15003.0
2021-08-13 12:25:00,213.96,213.97,213.9,213.93,4985.0,201.8511,201.8606,201.7945,201.8228,4985.0
2021-08-13 12:30:00,213.95,214.2,213.95,214.11,6262.0,201.8417,202.0776,201.8417,201.9927,6262.0
2021-08-13 12:35:00,214.13,214.39,214.13,214.28,5151.0,202.0115,202.2568,202.0115,202.153,5151.0
2021-08-13 12:40:00,214.28,214.44,214.25,214.43,6107.0,202.153,202.304,202.1247,202.2945,6107.0
2021-08-13 12:45:00,214.45,214.45,213.88,213.9,15826.0,202.3134,202.3134,201.7757,201.7945,15826.0
2021-08-13 12:50:00,213.91,213.93,213.6,213.7,8685.0,201.804,201.8228,201.5115,201.6059,8685.0
2021-08-13 12:55:00,213.73,213.74,213.59,213.59,5594.0,201.6342,201.6436,201.5021,201.5021,5594.0
2021-08-13 13:00:00,213.6,213.6,213.13,213.27,10641.0,201.5115,201.5115,201.0681,201.2002,10641.0
2021-08-13 13:05:00,213.27,213.44,213.27,213.44,9584.0,201.2002,201.3606,201.2002,201.3606,9584.0
2021-08-13 13:10:00,213.48,213.66,213.47,213.62,3917.0,201.3983,201.5681,201.3889,201.5304,3917.0
2021-08-13 13:15:00,213.69,213.78,213.63,213.78,7835.0,201.5964,201.6813,201.5398,201.6813,7835.0
2021-08-13 13:20:00,213.82,213.97,213.8,213.84,6613.0,201.7191,201.8606,201.7002,201.7379,6613.0
2021-08-13 13:25:00,213.78,213.98,213.75,213.87,8441.0,201.6813,201.87,201.653,201.7662,8441.0
2021-08-13 13:30:00,213.87,213.96,213.78,213.87,6096.0,201.7662,201.8511,201.6813,201.7662,6096.0
2021-08-13 13:35:00,213.87,213.96,213.83,213.85,4925.0,201.7662,201.8511,201.7285,201.7474,4925.0
2021-08-13 13:40:00,213.89,214.06,213.86,213.96,4593.0,201.7851,201.9455,201.7568,201.8511,4593.0
2021-08-13 13:45:00,213.96,214.02,213.9,214.0,4315.0,201.8511,201.9077,201.7945,201.8889,4315.0
2021-08-13 13:50:00,214.0,214.02,213.89,213.96,4927.0,201.8889,201.9077,201.7851,201.8511,4927.0
2021-08-13 13:55:00,213.97,213.97,213.72,213.85,12749.0,201.8606,201.8606,201.6247,201.7474,12749.0
2021-08-13 14:00:00,213.87,213.87,213.58,213.58,7488.0,201.7662,201.7662,201.4926,201.4926,7488.0
2021-08-13 14:05:00,213.58,213.58,213.48,213.49,8062.0,201.4926,201.4926,201.3983,201.4077,8062.0
2021-08-13 14:10:00,213.51,213.74,213.5,213.74,8952.0,201.4266,201.6436,201.4172,201.6436,8952.0
2021-08-13 14:15:00,213.73,213.77,213.56,213.7,9662.0,201.6342,201.6719,201.4738,201.6059,9662.0
2021-08-13 14:20:00,213.73,214.01,213.71,213.82,6735.0,201.6342,201.8983,201.6153,201.7191,6735.0
2021-08-13 14:25:00,213.87,213.89,213.41,213.5,16738.0,201.7662,201.7851,201.3323,201.4172,16738.0
2021-08-13 14:30:00,213.52,213.54,213.47,213.5,6083.0,201.436,201.4549,201.3889,201.4172,6083.0
2021-08-13 14:35:00,213.51,213.52,213.3,213.51,10378.0,201.4266,201.436,201.2285,201.4266,10378.0
2021-08-13 14:40:00,213.54,213.54,213.19,213.27,7521.0,201.4549,201.4549,201.1247,201.2002,7521.0
2021-08-13 14:45:00,213.29,213.54,213.2,213.54,7328.0,201.2191,201.4549,201.1342,201.4549,7328.0
2021-08-13 14:50:00,213.7,213.7,213.62,213.66,6494.0,201.6059,201.6059,201.5304,201.5681,6494.0
2021-08-13 14:55:00,213.65,213.88,213.65,213.81,5449.0,201.5587,201.7757,201.5587,201.7096,5449.0
2021-08-13 15:00:00,213.85,213.94,213.85,213.88,5628.0,201.7474,201.8323,201.7474,201.7757,5628.0
2021-08-13 15:05:00,213.89,214.01,213.89,214.01,4880.0,201.7851,201.8983,201.7851,201.8983,4880.0
2021-08-13 15:10:00,213.99,214.06,213.92,213.98,8900.0,201.8794,201.9455,201.8134,201.87,8900.0
2021-08-13 15:15:00,213.99,213.99,213.89,213.93,5198.0,201.8794,201.8794,201.7851,201.8228,5198.0
2021-08-13 15:20:00,213.95,213.96,213.85,213.9,7652.0,201.8417,201.8511,201.7474,201.7945,7652.0
2021-08-13 15:25:00,213.91,213.91,213.65,213.67,6881.0,201.804,201.804,201.5587,201.5776,6881.0
2021-08-13 15:30:00,213.67,213.7,213.61,213.65,4776.0,201.5776,201.6059,201.5209,201.5587,4776.0
2021-08-13 15:35:00,213.69,213.73,213.64,213.69,4106.0,201.5964,201.6342,201.5493,201.5964,4106.0
2021-08-13 15:40:00,213.68,213.71,213.59,213.59,6610.0,201.587,201.6153,201.5021,201.5021,6610.0
2021-08-13 15:45:00,213.56,213.66,213.54,213.58,10389.0,201.4738,201.5681,201.4549,201.4926,10389.0
2021-08-13 15:50:00,213.61,213.62,213.39,213.53,12261.0,201.5209,201.5304,201.3134,201.4455,12261.0
2021-08-13 15:55:00,213.52,213.81,213.38,213.65,38122.0,201.436,201.7096,201.304,201.5587,38122.0
2021-08-16 09:30:00,213.0,213.45,212.96,213.27,14784.0,200.9455,201.37,200.9077,201.2002,14784.0
2021-08-16 09:35:00,213.27,214.25,212.97,214.17,15472.0,201.2002,202.1247,200.9172,202.0493,15472.0
2021-08-16 09:40:00,214.17,214.2,213.78,213.86,7557.0,202.0493,202.0776,201.6813,201.7568,7557.0
2021-08-16 09:45:00,213.84,214.3,213.42,214.25,15864.0,201.7379,202.1719,201.3417,202.1247,15864.0
2021-08-16 09:50:00,214.25,214.25,213.97,214.04,12282.0,202.1247,202.1247,201.8606,201.9266,12282.0
2021-08-16 09:55:00,214.1,214.26,214.0,214.26,8072.0,201.9832,202.1342,201.8889,202.1342,8072.0
2021-08-16 10:00:00,214.33,214.55,214.15,214.27,10258.0,202.2002,202.4078,202.0304,202.1436,10258.0
2021-08-16 10:05:00,214.22,214.61,214.22,214.6,6790.0,202.0964,202.4644,202.0964,202.4549,6790.0
2021-08-16 10:10:00,214.61,214.94,214.55,214.94,13464.0,202.4644,202.7757,202.4078,202.7757,13464.0
2021-08-16 10:15:00,214.96,214.96,214.6,214.67,11204.0,202.7945,202.7945,202.4549,202.521,11204.0
2021-08-16 10:20:00,214.67,214.67,214.44,214.44,4347.0,202.521,202.521,202.304,202.304,4347.0
2021-08-16 10:25:00,214.43,214.43,214.0,214.05,5874.0,202.2945,202.2945,201.8889,201.936,5874.0
2021-08-16 10:30:00,214.18,214.62,214.18,214.55,12873.0,202.0587,202.4738,202.0587,202.4078,12873.0
2021-08-16 10:35:00,214.53,214.54,213.86,214.02,11511.0,202.3889,202.3983,201.7568,201.9077,11511.0
2021-08-16 10:40:00,214.05,214.2,213.88,214.01,11383.0,201.936,202.0776,201.7757,201.8983,11383.0
2021-08-16 10:45:00,214.04,214.32,214.0,214.06,27024.0,201.9266,202.1908,201.8889,201.9455,27024.0
2021-08-16 10:50:00,214.06,214.27,213.85,214.26,8206.0,201.9455,202.1436,201.7474,202.1342,8206.0
2021-08-16 10:55:00,214.28,214.32,214.19,214.26,6989.0,202.153,202.1908,202.0681,202.1342,6989.0
2021-08-16 11:00:00,214.3,214.53,214.17,214.17,13659.0,202.1719,202.3889,202.0493,202.0493,13659.0
2021-08-16 11:05:00,214.18,214.25,213.96,214.01,14525.0,202.0587,202.1247,201.8511,201.8983,14525.0
2021-08-16 11:10:00,214.0,214.08,213.89,213.92,10704.0,201.8889,201.9643,201.7851,201.8134,10704.0
2021-08-16 11:15:00,213.96,214.1,213.88,213.93,5557.0,201.8511,201.9832,201.7757,201.8228,5557.0
2021-08-16 11:20:00,213.96,214.38,213.94,214.32,7937.0,201.8511,202.2474,201.8323,202.1908,7937.0
2021-08-16 11:25:00,214.34,214.36,214.04,214.06,4537.0,202.2096,202.2285,201.9266,201.9455,4537.0
2021-08-16 11:30:00,214.06,214.25,214.02,214.11,6358.0,201.9455,202.1247,201.9077,201.9927,6358.0
2021-08-16 11:35:00,214.11,214.14,213.98,214.01,6688.0,201.9927,202.021,201.87,201.8983,6688.0
2021-08-16 11:40:00,213.97,214.08,213.76,214.06,6176.0,201.8606,201.9643,201.6625,201.9455,6176.0
2021-08-16 11:45:00,214.06,214.07,213.87,214.0,7195.0,201.9455,201.9549,201.7662,201.8889,7195.0
2021-08-16 11:50:00,214.07,214.07,213.83,213.91,4098.0,201.9549,201.9549,201.7285,201.804,4098.0
2021-08-16 11:55:00,213.91,214.04,213.87,213.88,4461.0,201.804,201.9266,201.7662,201.7757,4461.0
2021-08-16 12:00:00,213.94,214.08,213.89,214.0,4522.0,201.8323,201.9643,201.7851,201.8889,4522.0
2021-08-16 12:05:00,214.0,214.05,213.91,214.0,4569.0,201.8889,201.936,201.804,201.8889,4569.0
2021-08-16 12:10:00,214.0,214.01,213.9,213.95,2602.0,201.8889,201.8983,201.7945,201.8417,2602.0
2021-08-16 12:15:00,213.95,214.06,213.95,214.01,4100.0,201.8417,201.9455,201.8417,201.8983,4100.0
2021-08-16 12:20:00,214.01,214.07,214.0,214.07,3104.0,201.8983,201.9549,201.8889,201.9549,3104.0
2021-08-16 12:25:00,214.13,214.25,214.0,214.12,14341.0,202.0115,202.1247,201.8889,202.0021,14341.0
2021-08-16 12:30:00,214.14,214.19,214.0,214.19,11673.0,202.021,202.0681,201.8889,202.0681,11673.0
2021-08-16 12:35:00,214.17,214.27,214.11,214.27,3087.0,202.0493,202.1436,201.9927,202.1436,3087.0
2021-08-16 12:40:00,214.3,214.32,214.23,214.31,5789.0,202.1719,202.1908,202.1059,202.1813,5789.0
2021-08-16 12:45:00,214.28,214.31,214.23,214.25,4331.0,202.153,202.1813,202.1059,202.1247,4331.0
2021-08-16 12:50:00,214.25,214.34,214.2,214.2,4061.0,202.1247,202.2096,202.0776,202.0776,4061.0
2021-08-16 12:55:00,214.25,214.25,214.12,214.16,3503.0,202.1247,202.1247,202.0021,202.0398,3503.0
2021-08-16 13:00:00,214.14,214.16,214.03,214.03,3925.0,202.021,202.0398,201.9172,201.9172,3925.0
2021-08-16 13:05:00,214.02,214.11,213.99,214.01,4053.0,201.9077,201.9927,201.8794,201.8983,4053.0
2021-08-16 13:10:00,214.01,214.05,214.01,214.05,1901.0,201.8983,201.936,201.8983,201.936,1901.0
2021-08-16 13:15:00,214.06,214.13,214.0,214.1,2501.0,201.9455,202.0115,201.8889,201.9832,2501.0
2021-08-16 13:20:00,214.12,214.2,214.07,214.07,3749.0,202.0021,202.0776,201.9549,201.9549,3749.0
2021-08-16 13:25:00,214.14,214.16,214.05,214.12,3091.0,202.021,202.0398,201.936,202.0021,3091.0
2021-08-16 13:30:00,214.15,214.15,214.14,214.14,800.0,202.0304,202.0304,202.021,202.021,800.0
2021-08-16 13:35:00,214.16,214.28,214.16,214.28,5882.0,202.0398,202.153,202.0398,202.153,5882.0
2021-08-16 13:40:00,214.28,214.28,214.15,214.17,3182.0,202.153,202.153,202.0304,202.0493,3182.0
2021-08-16 13:45:00,214.17,214.18,213.98,214.0,2869.0,202.0493,202.0587,201.87,201.8889,2869.0
2021-08-16 13:50:00,214.02,214.05,213.97,214.02,3935.0,201.9077,201.936,201.8606,201.9077,3935.0
2021-08-16 13:55:00,214.01,214.05,213.95,214.05,4589.0,201.8983,201.936,201.8417,201.936,4589.0
2021-08-16 14:00:00,214.07,214.07,214.01,214.03,1930.0,201.9549,201.9549,201.8983,201.9172,1930.0
2021-08-16 14:05:00,214.09,214.13,214.06,214.06,3123.0,201.9738,202.0115,201.9455,201.9455,3123.0
2021-08-16 14:10:00,214.06,214.08,213.98,214.05,4521.0,201.9455,201.9643,201.87,201.936,4521.0
2021-08-16 14:15:00,214.05,214.19,214.04,214.18,3585.0,201.936,202.0681,201.9266,202.0587,3585.0
2021-08-16 14:20:00,214.18,214.26,214.17,214.22,5223.0,202.0587,202.1342,202.0493,202.0964,5223.0
2021-08-16 14:25:00,214.22,214.26,214.08,214.11,4284.0,202.0964,202.1342,201.9643,201.9927,4284.0
2021-08-16 14:30:00,214.16,214.18,214.13,214.13,2560.0,202.0398,202.0587,202.0115,202.0115,2560.0
2021-08-16 14:35:00,214.17,214.19,214.17,214.19,816.0,202.0493,202.0681,202.0493,202.0681,816.0
2021-08-16 14:40:00,214.18,214.2,214.15,214.17,4713.0,202.0587,202.0776,202.0304,202.0493,4713.0
2021-08-16 14:45:00,214.17,214.35,214.13,214.35,5744.0,202.0493,202.2191,202.0115,202.2191,5744.0
2021-08-16 14:50:00,214.38,214.39,214.28,214.28,7036.0,202.2474,202.2568,202.153,202.153,7036.0
2021-08-16 14:55:00,214.28,214.32,214.24,214.26,5116.0,202.153,202.1908,202.1153,202.1342,5116.0
2021-08-16 15:00:00,214.26,214.26,214.14,214.24,3869.0,202.1342,202.1342,202.021,202.1153,3869.0
2021-08-16 15:05:00,214.27,214.3,214.17,214.23,3200.0,202.1436,202.1719,202.0493,202.1059,3200.0
2021-08-16 15:10:00,214.23,214.31,214.22,214.25,6098.0,202.1059,202.1813,202.0964,202.1247,6098.0
2021-08-16 15:15:00,214.25,214.28,214.22,214.26,6515.0,202.1247,202.153,202.0964,202.1342,6515.0
2021-08-16 15:20:00,214.25,214.32,214.19,214.27,8316.0,202.1247,202.1908,202.0681,202.1436,8316.0
2021-08-16 15:25:00,214.27,214.29,214.08,214.21,8372.0,202.1436,202.1625,201.9643,202.087,8372.0
2021-08-16 15:30:00,214.2,214.26,214.05,214.05,9508.0,202.0776,202.1342,201.936,201.936,9508.0
2021-08-16 15:35:00,214.06,214.16,213.98,214.0,6345.0,201.9455,202.0398,201.87,201.8889,6345.0
2021-08-16 15:40:00,214.0,214.16,214.0,214.11,8724.0,201.8889,202.0398,201.8889,201.9927,8724.0
2021-08-16 15:45:00,214.11,214.14,214.0,214.03,7544.0,201.9927,202.021,201.8889,201.9172,7544.0
2021-08-16 15:50:00,214.08,214.24,214.05,214.09,15818.0,201.9643,202.1153,201.936,201.9738,15818.0
2021-08-16 15:55:00,214.11,214.12,213.76,214.06,52760.0,201.9927,202.0021,201.6625,201.9455,52760.0
2021-08-17 09:30:00,213.45,214.34,213.25,214.1,21255.0,201.37,202.2096,201.1813,201.9832,21255.0
2021-08-17 09:35:00,214.04,214.58,214.0,214.53,10607.0,201.9266,202.4361,201.8889,202.3889,10607.0
2021-08-17 09:40:00,214.53,214.69,214.31,214.31,8838.0,202.3889,202.5398,202.1813,202.1813,8838.0
2021-08-17 09:45:00,214.32,215.0,214.3,214.79,9802.0,202.1908,202.8323,202.1719,202.6342,9802.0
2021-08-17 09:50:00,214.66,214.84,214.35,214.54,13788.0,202.5115,202.6813,202.2191,202.3983,13788.0
2021-08-17 09:55:00,214.57,214.71,214.44,214.62,7964.0,202.4266,202.5587,202.304,202.4738,7964.0
2021-08-17 10:00:00,214.61,214.83,214.25,214.36,12812.0,202.4644,202.6719,202.1247,202.2285,12812.0
2021-08-17 10:05:00,214.36,214.78,214.36,214.76,13916.0,202.2285,202.6247,202.2285,202.6059,13916.0
2021-08-17 10:10:00,214.73,214.93,214.71,214.78,10226.0,202.5776,202.7662,202.5587,202.6247,10226.0
2021-08-17 10:15:00,214.76,214.76,214.42,214.45,6867.0,202.6059,202.6059,202.2851,202.3134,6867.0
2021-08-17 10:20:00,214.57,214.57,214.43,214.46,4605.0,202.4266,202.4266,202.2945,202.3228,4605.0
2021-08-17 10:25:00,214.43,214.56,214.38,214.54,4770.0,202.2945,202.4172,202.2474,202.3983,4770.0
2021-08-17 10:30:00,214.57,214.57,214.25,214.25,7625.0,202.4266,202.4266,202.1247,202.1247,7625.0
2021-08-17 10:35:00,214.25,214.25,213.99,214.03,12009.0,202.1247,202.1247,201.8794,201.9172,12009.0
2021-08-17 10:40:00,214.03,214.18,213.9,214.17,5944.0,201.9172,202.0587,201.7945,202.0493,5944.0
2021-08-17 10:45:00,214.17,214.18,213.9,213.98,9982.0,202.0493,202.0587,201.7945,201.87,9982.0
2021-08-17 10:50:00,214.01,214.01,213.69,213.89,19451.0,201.8983,201.8983,201.5964,201.7851,19451.0
2021-08-17 10:55:00,213.89,214.12,213.53,214.03,33247.0,201.7851,202.0021,201.4455,201.9172,33247.0
2021-08-17 11:00:00,213.98,214.1,213.92,214.1,9478.0,201.87,201.9832,201.8134,201.9832,9478.0
2021-08-17 11:05:00,214.08,214.26,213.99,214.2,25962.0,201.9643,202.1342,201.8794,202.0776,25962.0
2021-08-17 11:10:00,214.2,214.26,214.03,214.09,7138.0,202.0776,202.1342,201.9172,201.9738,7138.0
2021-08-17 11:15:00,214.07,214.28,214.06,214.27,7721.0,201.9549,202.153,201.9455,202.1436,7721.0
2021-08-17 11:20:00,214.27,214.29,214.14,214.19,3992.0,202.1436,202.1625,202.021,202.0681,3992.0
2021-08-17 11:25:00,214.19,214.35,214.09,214.35,9818.0,202.0681,202.2191,201.9738,202.2191,9818.0
2021-08-17 11:30:00,214.35,214.46,214.3,214.43,14410.0,202.2191,202.3228,202.1719,202.2945,14410.0
2021-08-17 11:35:00,214.43,214.45,214.3,214.39,5741.0,202.2945,202.3134,202.1719,202.2568,5741.0
2021-08-17 11:40:00,214.39,214.43,214.16,214.25,6335.0,202.2568,202.2945,202.0398,202.1247,6335.0
2021-08-17 11:45:00,214.33,214.53,214.33,214.49,18045.0,202.2002,202.3889,202.2002,202.3511,18045.0
2021-08-17 11:50:00,214.49,214.49,214.21,214.21,6205.0,202.3511,202.3511,202.087,202.087,6205.0
2021-08-17 11:55:00,214.15,214.31,214.1,214.27,8924.0,202.0304,202.1813,201.9832,202.1436,8924.0
2021-08-17 12:00:00,214.28,214.35,214.16,214.28,8411.0,202.153,202.2191,202.0398,202.153,8411.0
2021-08-17 12:05:00,214.26,214.33,213.81,213.81,3627.0,202.1342,202.2002,201.7096,201.7096,3627.0
2021-08-17 12:10:00,213.85,214.16,213.85,214.15,5325.0,201.7474,202.0398,201.7474,202.0304,5325.0
2021-08-17 12:15:00,214.13,214.13,213.95,214.0,6693.0,202.0115,202.0115,201.8417,201.8889,6693.0
2021-08-17 12:20:00,214.05,214.21,214.05,214.21,12558.0,201.936,202.087,201.936,202.087,12558.0
2021-08-17 12:25:00,214.21,214.25,214.06,214.18,6135.0,202.087,202.1247,201.9455,202.0587,6135.0
2021-08-17 12:30:00,214.13,214.13,213.81,213.93,2948.0,202.0115,202.0115,201.7096,201.8228,2948.0
2021-08-17 12:35:00,213.97,213.97,213.31,213.48,11156.0,201.8606,201.8606,201.2379,201.3983,11156.0
2021-08-17 12:40:00,213.44,213.54,213.27,213.41,12603.0,201.3606,201.4549,201.2002,201.3323,12603.0
2021-08-17 12:45:00,213.45,213.47,212.93,212.95,8050.0,201.37,201.3889,200.8794,200.8983,8050.0
2021-08-17 12:50:00,213.02,213.28,213.0,213.14,7578.0,200.9643,201.2096,200.9455,201.0775,7578.0
2021-08-17 12:55:00,213.07,213.16,212.95,213.15,10745.0,201.0115,201.0964,200.8983,201.087,10745.0
2021-08-17 13:00:00,213.14,213.27,213.04,213.18,7325.0,201.0775,201.2002,200.9832,201.1153,7325.0
2021-08-17 13:05:00,213.18,213.47,213.17,213.3,14494.0,201.1153,201.3889,201.1059,201.2285,14494.0
2021-08-17 13:10:00,213.37,213.6,213.25,213.58,4568.0,201.2945,201.5115,201.1813,201.4926,4568.0
2021-08-17 13:15:00,213.48,213.55,213.44,213.49,3133.0,201.3983,201.4643,201.3606,201.4077,3133.0
2021-08-17 13:20:00,213.55,213.63,213.54,213.54,2700.0,201.4643,201.5398,201.4549,201.4549,2700.0
2021-08-17 13:25:00,213.54,213.74,213.46,213.74,5809.0,201.4549,201.6436,201.3794,201.6436,5809.0
2021-08-17 13:30:00,213.78,213.8,213.71,213.77,10122.0,201.6813,201.7002,201.6153,201.6719,10122.0
2021-08-17 13:35:00,213.75,213.75,213.57,213.64,5792.0,201.653,201.653,201.4832,201.5493,5792.0
2021-08-17 13:40:00,213.61,213.61,213.49,213.58,3101.0,201.5209,201.5209,201.4077,201.4926,3101.0
2021-08-17 13:45:00,213.57,213.64,213.52,213.56,2219.0,201.4832,201.5493,201.436,201.4738,2219.0
2021-08-17 13:50:00,213.6,213.81,213.6,213.75,2680.0,201.5115,201.7096,201.5115,201.653,2680.0
2021-08-17 13:55:00,213.75,213.93,213.75,213.85,3450.0,201.653,201.8228,201.653,201.7474,3450.0
2021-08-17 14:00:00,213.99,214.16,213.99,214.15,1392.0,201.8794,202.0398,201.8794,202.0304,1392.0
2021-08-17 14:05:00,214.15,214.2,213.91,214.0,9483.0,202.0304,202.0776,201.804,201.8889,9483.0
2021-08-17 14:10:00,213.97,214.03,213.91,213.95,5150.0,201.8606,201.9172,201.804,201.8417,5150.0
2021-08-17 14:15:00,214.0,214.05,213.97,214.01,3198.0,201.8889,201.936,201.8606,201.8983,3198.0
2021-08-17 14:20:00,214.03,214.03,213.81,213.81,3087.0,201.9172,201.9172,201.7096,201.7096,3087.0
2021-08-17 14:25:00,213.85,213.92,213.82,213.88,3578.0,201.7474,201.8134,201.7191,201.7757,3578.0
2021-08-17 14:30:00,213.89,213.93,213.77,213.77,4008.0,201.7851,201.8228,201.6719,201.6719,4008.0
2021-08-17 14:35:00,213.76,213.79,213.69,213.75,4043.0,201.6625,201.6908,201.5964,201.653,4043.0
2021-08-17 14:40:00,213.71,213.83,213.71,213.83,3742.0,201.6153,201.7285,201.6153,201.7285,3742.0
2021-08-17 14:45:00,213.83,214.01,213.78,213.95,3755.0,201.7285,201.8983,201.6813,201.8417,3755.0
2021-08-17 14:50:00,213.97,214.07,213.94,213.98,14727.0,201.8606,201.9549,201.8323,201.87,14727.0
2021-08-17 14:55:00,214.05,214.2,214.02,214.08,16267.0,201.936,202.0776,201.9077,201.9643,16267.0
2021-08-17 15:00:00,214.04,214.1,213.93,213.98,9294.0,201.9266,201.9832,201.8228,201.87,9294.0
2021-08-17 15:05:00,214.0,214.18,213.98,214.17,10638.0,201.8889,202.0587,201.87,202.0493,10638.0
2021-08-17 15:10:00,214.17,214.28,214.01,214.05,12541.0,202.0493,202.153,201.8983,201.936,12541.0
2021-08-17 15:15:00,214.01,214.04,213.89,213.91,8549.0,201.8983,201.9266,201.7851,201.804,8549.0
2021-08-17 15:20:00,213.92,213.99,213.71,213.82,9244.0,201.8134,201.8794,201.6153,201.7191,9244.0
2021-08-17 15:25:00,213.83,213.84,213.65,213.78,7877.0,201.7285,201.7379,201.5587,201.6813,7877.0
2021-08-17 15:30:00,213.77,213.97,213.76,213.82,20670.0,201.6719,201.8606,201.6625,201.7191,20670.0
2021-08-17 15:35:00,213.85,214.04,213.7,213.7,8619.0,201.7474,201.9266,201.6059,201.6059,8619.0
2021-08-17 15:40:00,213.7,213.72,213.49,213.49,17176.0,201.6059,201.6247,201.4077,201.4077,17176.0
2021-08-17 15:45:00,213.48,213.63,213.18,213.21,25169.0,201.3983,201.5398,201.1153,201.1436,25169.0
2021-08-17 15:50:00,213.23,213.7,213.23,213.52,28136.0,201.1625,201.6059,201.1625,201.436,28136.0
2021-08-17 15:55:00,213.45,213.58,213.01,213.31,102517.0,201.37,201.4926,200.9549,201.2379,102517.0
2021-08-18 09:30:00,212.62,212.98,212.34,212.89,15098.0,200.587,200.9266,200.3228,200.8417,15098.0
2021-08-18 09:35:00,212.89,213.29,212.73,213.28,8045.0,200.8417,201.2191,200.6908,201.2096,8045.0
2021-08-18 09:40:00,213.12,213.3,213.04,213.21,7023.0,201.0587,201.2285,200.9832,201.1436,7023.0
2021-08-18 09:45:00,213.21,213.21,212.62,212.79,5133.0,201.1436,201.1436,200.587,200.7474,5133.0
2021-08-18 09:50:00,212.81,213.15,212.65,213.06,13639.0,200.7662,201.087,200.6153,201.0021,13639.0
2021-08-18 09:55:00,213.06,213.17,212.89,213.17,5485.0,201.0021,201.1059,200.8417,201.1059,5485.0
2021-08-18 10:00:00,213.22,213.67,213.1,213.2,13817.0,201.153,201.5776,201.0398,201.1342,13817.0
2021-08-18 10:05:00,213.09,213.3,212.95,213.0,7498.0,201.0304,201.2285,200.8983,200.9455,7498.0
2021-08-18 10:10:00,213.0,213.45,212.93,213.4,9663.0,200.9455,201.37,200.8794,201.3228,9663.0
2021-08-18 10:15:00,213.37,213.88,213.34,213.72,21287.0,201.2945,201.7757,201.2662,201.6247,21287.0
2021-08-18 10:20:00,213.71,213.83,213.5,213.5,10849.0,201.6153,201.7285,201.4172,201.4172,10849.0
2021-08-18 10:25:00,213.5,213.59,213.43,213.59,24210.0,201.4172,201.5021,201.3511,201.5021,24210.0
2021-08-18 10:30:00,213.56,214.2,213.53,214.2,5745.0,201.4738,202.0776,201.4455,202.0776,5745.0
2021-08-18 10:35:00,214.32,214.37,213.86,213.86,6809.0,202.1908,202.2379,201.7568,201.7568,6809.0
2021-08-18 10:40:00,213.86,213.98,213.83,213.98,5409.0,201.7568,201.87,201.7285,201.87,5409.0
2021-08-18 10:45:00,213.98,214.3,213.85,214.3,5663.0,201.87,202.1719,201.7474,202.1719,5663.0
2021-08-18 10:50:00,214.3,214.77,214.25,214.76,6226.0,202.1719,202.6153,202.1247,202.6059,6226.0
2021-08-18 10:55:00,214.76,214.79,214.45,214.6,7190.0,202.6059,202.6342,202.3134,202.4549,7190.0
2021-08-18 11:00:00,214.67,214.9,214.61,214.73,13829.0,202.521,202.7379,202.4644,202.5776,13829.0
2021-08-18 11:05:00,214.73,214.88,214.55,214.67,4673.0,202.5776,202.7191,202.4078,202.521,4673.0
2021-08-18 11:10:00,214.66,214.68,214.26,214.3,4887.0,202.5115,202.5304,202.1342,202.1719,4887.0
2021-08-18 11:15:00,214.24,214.54,214.17,214.46,3565.0,202.1153,202.3983,202.0493,202.3228,3565.0
2021-08-18 11:20:00,214.49,214.71,214.35,214.61,3255.0,202.3511,202.5587,202.2191,202.4644,3255.0
2021-08-18 11:25:00,214.66,215.15,214.65,215.1,17988.0,202.5115,202.9738,202.5021,202.9266,17988.0
2021-08-18 11:30:00,215.16,215.33,215.05,215.06,7994.0,202.9832,203.1436,202.8795,202.8889,7994.0
2021-08-18 11:35:00,215.05,215.09,214.86,214.91,3838.0,202.8795,202.9172,202.7002,202.7474,3838.0
2021-08-18 11:40:00,214.91,215.33,214.83,214.98,7821.0,202.7474,203.1436,202.6719,202.8134,7821.0
2021-08-18 11:45:00,215.01,215.02,214.7,214.81,7201.0,202.8417,202.8512,202.5493,202.653,7201.0
2021-08-18 11:50:00,214.86,215.02,214.81,214.95,3261.0,202.7002,202.8512,202.653,202.7851,3261.0
2021-08-18 11:55:00,214.9,215.18,214.9,215.11,4645.0,202.7379,203.0021,202.7379,202.9361,4645.0
2021-08-18 12:00:00,215.1,215.26,215.07,215.24,3852.0,202.9266,203.0776,202.8983,203.0587,3852.0
2021-08-18 12:05:00,215.16,215.17,215.1,215.1,2307.0,202.9832,202.9927,202.9266,202.9266,2307.0
2021-08-18 12:10:00,215.1,215.23,215.04,215.17,6400.0,202.9266,203.0493,202.87,202.9927,6400.0
2021-08-18 12:15:00,215.17,215.27,215.03,215.27,2873.0,202.9927,203.087,202.8606,203.087,2873.0
2021-08-18 12:20:00,215.27,215.29,215.08,215.19,3621.0,203.087,203.1059,202.9078,203.0115,3621.0
2021-08-18 12:25:00,215.21,215.21,214.9,214.9,3795.0,203.0304,203.0304,202.7379,202.7379,3795.0
2021-08-18 12:30:00,214.8,214.9,214.7,214.76,2450.0,202.6436,202.7379,202.5493,202.6059,2450.0
2021-08-18 12:35:00,214.78,214.78,214.54,214.76,13543.0,202.6247,202.6247,202.3983,202.6059,13543.0
2021-08-18 12:40:00,214.77,215.0,214.77,214.95,3301.0,202.6153,202.8323,202.6153,202.7851,3301.0
2021-08-18 12:45:00,214.99,215.01,214.85,214.94,2698.0,202.8228,202.8417,202.6908,202.7757,2698.0
2021-08-18 12:50:00,214.94,215.28,214.93,215.28,7007.0,202.7757,203.0964,202.7662,203.0964,7007.0
2021-08-18 12:55:00,215.2,215.29,215.13,215.29,2638.0,203.021,203.1059,202.9549,203.1059,2638.0
2021-08-18 13:00:00,215.29,215.45,215.27,215.41,6277.0,203.1059,203.2568,203.087,203.2191,6277.0
2021-08-18 13:05:00,215.4,215.59,215.32,215.59,4871.0,203.2096,203.3889,203.1342,203.3889,4871.0
2021-08-18 13:10:00,215.53,215.59,215.44,215.44,5009.0,203.3323,203.3889,203.2474,203.2474,5009.0
2021-08-18 13:15:00,215.45,215.66,215.43,215.63,7738.0,203.2568,203.4549,203.2379,203.4266,7738.0
2021-08-18 13:20:00,215.69,215.91,215.69,215.81,4531.0,203.4832,203.6908,203.4832,203.5964,4531.0
2021-08-18 13:25:00,215.8,215.87,215.69,215.69,5989.0,203.587,203.653,203.4832,203.4832,5989.0
2021-08-18 13:30:00,215.73,215.98,215.69,215.98,6335.0,203.521,203.7568,203.4832,203.7568,6335.0
2021-08-18 13:35:00,215.96,216.23,215.96,216.17,7198.0,203.738,203.9927,203.738,203.9361,7198.0
2021-08-18 13:40:00,216.17,216.23,216.01,216.14,17429.0,203.9361,203.9927,203.7851,203.9078,17429.0
2021-08-18 13:45:00,216.05,216.07,215.92,216.06,2941.0,203.8229,203.8417,203.7002,203.8323,2941.0
2021-08-18 13:50:00,216.04,216.06,215.92,216.0,6188.0,203.8134,203.8323,203.7002,203.7757,6188.0
2021-08-18 13:55:00,216.04,216.07,215.84,215.84,4217.0,203.8134,203.8417,203.6247,203.6247,4217.0
2021-08-18 14:00:00,215.9,216.16,215.89,216.15,4050.0,203.6813,203.9266,203.6719,203.9172,4050.0
2021-08-18 14:05:00,216.15,216.21,215.7,215.7,6591.0,203.9172,203.9738,203.4927,203.4927,6591.0
2021-08-18 14:10:00,215.71,215.77,214.99,215.15,6506.0,203.5021,203.5587,202.8228,202.9738,6506.0
2021-08-18 14:15:00,215.06,215.13,214.71,214.73,5103.0,202.8889,202.9549,202.5587,202.5776,5103.0
2021-08-18 14:20:00,214.83,214.94,214.56,214.83,7829.0,202.6719,202.7757,202.4172,202.6719,7829.0
2021-08-18 14:25:00,214.84,215.26,214.84,215.18,5259.0,202.6813,203.0776,202.6813,203.0021,5259.0
2021-08-18 14:30:00,215.19,215.38,215.12,215.22,12845.0,203.0115,203.1908,202.9455,203.0398,12845.0
2021-08-18 14:35:00,215.25,215.31,215.14,215.16,8550.0,203.0681,203.1247,202.9644,202.9832,8550.0
2021-08-18 14:40:00,215.15,215.31,214.84,215.25,16505.0,202.9738,203.1247,202.6813,203.0681,16505.0
2021-08-18 14:45:00,215.3,215.3,214.83,214.83,6239.0,203.1153,203.1153,202.6719,202.6719,6239.0
2021-08-18 14:50:00,214.82,214.92,214.7,214.85,7592.0,202.6625,202.7568,202.5493,202.6908,7592.0
2021-08-18 14:55:00,214.9,215.12,214.78,215.02,9324.0,202.7379,202.9455,202.6247,202.8512,9324.0
2021-08-18 15:00:00,215.01,215.03,214.81,214.9,13797.0,202.8417,202.8606,202.653,202.7379,13797.0
2021-08-18 15:05:00,214.94,214.94,214.5,214.5,10931.0,202.7757,202.7757,202.3606,202.3606,10931.0
2021-08-18 15:10:00,214.5,214.75,214.42,214.71,7241.0,202.3606,202.5964,202.2851,202.5587,7241.0
2021-08-18 15:15:00,214.71,215.01,214.67,215.0,6587.0,202.5587,202.8417,202.521,202.8323,6587.0
2021-08-18 15:20:00,215.0,215.0,214.71,214.75,5714.0,202.8323,202.8323,202.5587,202.5964,5714.0
2021-08-18 15:25:00,214.74,214.74,214.32,214.32,7480.0,202.587,202.587,202.1908,202.1908,7480.0
2021-08-18 15:30:00,214.31,214.42,214.13,214.13,8100.0,202.1813,202.2851,202.0115,202.0115,8100.0
2021-08-18 15:35:00,214.13,214.56,214.03,214.56,12879.0,202.0115,202.4172,201.9172,202.4172,12879.0
2021-08-18 15:40:00,214.56,214.78,214.49,214.64,16018.0,202.4172,202.6247,202.3511,202.4927,16018.0
2021-08-18 15:45:00,214.66,214.77,214.33,214.42,24284.0,202.5115,202.6153,202.2002,202.2851,24284.0
2021-08-18 15:50:00,214.4,214.7,214.4,214.61,27090.0,202.2662,202.5493,202.2662,202.4644,27090.0
2021-08-18 15:55:00,214.56,214.58,214.38,214.43,66512.0,202.4172,202.4361,202.2474,202.2945,66512.0
2021-08-19 09:30:00,212.34,213.28,212.0,212.93,19044.0,200.3228,201.2096,200.0021,200.8794,19044.0
2021-08-19 09:35:00,213.23,213.98,213.23,213.68,9290.0,201.1625,201.87,201.1625,201.587,9290.0
2021-08-19 09:40:00,213.68,213.92,213.01,213.66,4675.0,201.587,201.8134,200.9549,201.5681,4675.0
2021-08-19 09:45:00,213.79,214.3,213.38,213.38,15050.0,201.6908,202.1719,201.304,201.304,15050.0
2021-08-19 09:50:00,213.76,214.25,213.69,214.19,4890.0,201.6625,202.1247,201.5964,202.0681,4890.0
2021-08-19 09:55:00,214.19,214.39,214.0,214.39,6830.0,202.0681,202.2568,201.8889,202.2568,6830.0
2021-08-19 10:00:00,214.31,214.89,214.05,214.85,16079.0,202.1813,202.7285,201.936,202.6908,16079.0
2021-08-19 10:05:00,214.85,215.28,214.81,215.03,9136.0,202.6908,203.0964,202.653,202.8606,9136.0
2021-08-19 10:10:00,215.09,215.15,214.33,214.58,8049.0,202.9172,202.9738,202.2002,202.4361,8049.0
2021-08-19 10:15:00,214.58,214.58,214.22,214.29,7635.0,202.4361,202.4361,202.0964,202.1625,7635.0
2021-08-19 10:20:00,214.29,214.43,213.5,213.75,7894.0,202.1625,202.2945,201.4172,201.653,7894.0
2021-08-19 10:25:00,213.66,213.74,213.48,213.48,4319.0,201.5681,201.6436,201.3983,201.3983,4319.0
2021-08-19 10:30:00,213.52,213.57,213.16,213.18,6084.0,201.436,201.4832,201.0964,201.1153,6084.0
2021-08-19 10:35:00,213.1,213.15,212.55,212.76,8026.0,201.0398,201.087,200.5209,200.7191,8026.0
2021-08-19 10:40:00,212.72,212.79,212.35,212.46,6145.0,200.6813,200.7474,200.3323,200.436,6145.0
2021-08-19 10:45:00,212.54,212.55,212.02,212.08,14340.0,200.5115,200.5209,200.0209,200.0775,14340.0
2021-08-19 10:50:00,212.06,212.16,211.73,212.08,6363.0,200.0587,200.153,199.7473,200.0775,6363.0
2021-08-19 10:55:00,212.2,212.49,212.14,212.4,8331.0,200.1907,200.4643,200.1341,200.3794,8331.0
2021-08-19 11:00:00,212.43,212.91,212.16,212.91,7515.0,200.4077,200.8606,200.153,200.8606,7515.0
2021-08-19 11:05:00,212.99,212.99,212.63,212.73,4009.0,200.936,200.936,200.5964,200.6908,4009.0
2021-08-19 11:10:00,212.73,213.03,212.64,213.03,4332.0,200.6908,200.9738,200.6058,200.9738,4332.0
2021-08-19 11:15:00,213.01,213.03,212.77,212.99,4726.0,200.9549,200.9738,200.7285,200.936,4726.0
2021-08-19 11:20:00,212.95,213.15,212.91,213.14,4320.0,200.8983,201.087,200.8606,201.0775,4320.0
2021-08-19 11:25:00,213.1,213.1,212.59,212.67,4119.0,201.0398,201.0398,200.5587,200.6341,4119.0
2021-08-19 11:30:00,212.73,213.0,212.6,212.94,2982.0,200.6908,200.9455,200.5681,200.8889,2982.0
2021-08-19 11:35:00,212.79,212.91,212.62,212.81,5944.0,200.7474,200.8606,200.587,200.7662,5944.0
2021-08-19 11:40:00,212.73,213.18,212.65,213.15,5177.0,200.6908,201.1153,200.6153,201.087,5177.0
2021-08-19 11:45:00,213.15,213.53,213.13,213.53,4221.0,201.087,201.4455,201.0681,201.4455,4221.0
2021-08-19 11:50:00,213.54,213.75,213.49,213.62,4603.0,201.4549,201.653,201.4077,201.5304,4603.0
2021-08-19 11:55:00,213.69,213.79,213.64,213.7,5628.0,201.5964,201.6908,201.5493,201.6059,5628.0
2021-08-19 12:00:00,213.74,213.83,213.68,213.75,3030.0,201.6436,201.7285,201.587,201.653,3030.0
2021-08-19 12:05:00,213.74,213.8,213.53,213.53,5712.0,201.6436,201.7002,201.4455,201.4455,5712.0
2021-08-19 12:10:00,213.57,213.93,213.56,213.87,3504.0,201.4832,201.8228,201.4738,201.7662,3504.0
2021-08-19 12:15:00,213.8,213.81,213.57,213.57,4444.0,201.7002,201.7096,201.4832,201.4832,4444.0
2021-08-19 12:20:00,213.67,213.78,213.55,213.71,3921.0,201.5776,201.6813,201.4643,201.6153,3921.0
2021-08-19 12:25:00,213.74,213.91,213.68,213.82,3025.0,201.6436,201.804,201.587,201.7191,3025.0
2021-08-19 12:30:00,213.81,213.86,213.7,213.71,2758.0,201.7096,201.7568,201.6059,201.6153,2758.0
2021-08-19 12:35:00,213.67,213.71,213.58,213.71,3203.0,201.5776,201.6153,201.4926,201.6153,3203.0
2021-08-19 12:40:00,213.67,213.77,213.43,213.48,4469.0,201.5776,201.6719,201.3511,201.3983,4469.0
2021-08-19 12:45:00,213.51,213.55,213.39,213.5,3630.0,201.4266,201.4643,201.3134,201.4172,3630.0
2021-08-19 12:50:00,213.53,213.75,213.51,213.75,2973.0,201.4455,201.653,201.4266,201.653,2973.0
2021-08-19 12:55:00,213.66,213.75,213.58,213.72,3822.0,201.5681,201.653,201.4926,201.6247,3822.0
2021-08-19 13:00:00,213.71,213.95,213.5,213.5,4615.0,201.6153,201.8417,201.4172,201.4172,4615.0
2021-08-19 13:05:00,213.5,213.58,213.37,213.58,2759.0,201.4172,201.4926,201.2945,201.4926,2759.0
2021-08-19 13:10:00,213.58,213.58,213.46,213.55,4344.0,201.4926,201.4926,201.3794,201.4643,4344.0
2021-08-19 13:15:00,213.55,213.57,213.37,213.57,3113.0,201.4643,201.4832,201.2945,201.4832,3113.0
2021-08-19 13:20:00,213.57,213.59,213.39,213.39,2700.0,201.4832,201.5021,201.3134,201.3134,2700.0
2021-08-19 13:25:00,213.34,213.38,213.09,213.1,4870.0,201.2662,201.304,201.0304,201.0398,4870.0
2021-08-19 13:30:00,213.12,213.18,212.93,213.04,4460.0,201.0587,201.1153,200.8794,200.9832,4460.0
2021-08-19 13:35:00,213.08,213.29,213.02,213.16,4342.0,201.0209,201.2191,200.9643,201.0964,4342.0
2021-08-19 13:40:00,213.24,213.4,213.21,213.25,4098.0,201.1719,201.3228,201.1436,201.1813,4098.0
2021-08-19 13:45:00,213.2,213.3,213.07,213.3,3975.0,201.1342,201.2285,201.0115,201.2285,3975.0
2021-08-19 13:50:00,213.35,213.35,213.13,213.14,2726.0,201.2757,201.2757,201.0681,201.0775,2726.0
2021-08-19 13:55:00,213.14,213.14,212.89,212.95,5339.0,201.0775,201.0775,200.8417,200.8983,5339.0
2021-08-19 14:00:00,213.03,213.28,213.03,213.13,4958.0,200.9738,201.2096,200.9738,201.0681,4958.0
2021-08-19 14:05:00,213.1,213.17,212.98,213.17,2445.0,201.0398,201.1059,200.9266,201.1059,2445.0
2021-08-19 14:10:00,213.11,213.21,213.07,213.08,1504.0,201.0492,201.1436,201.0115,201.0209,1504.0
2021-08-19 14:15:00,213.09,213.11,212.95,213.06,3070.0,201.0304,201.0492,200.8983,201.0021,3070.0
2021-08-19 14:20:00,213.06,213.06,212.78,212.81,3146.0,201.0021,201.0021,200.7379,200.7662,3146.0
2021-08-19 14:25:00,212.83,213.03,212.72,212.72,10360.0,200.7851,200.9738,200.6813,200.6813,10360.0
2021-08-19 14:30:00,212.76,212.77,212.39,212.77,7091.0,200.7191,200.7285,200.37,200.7285,7091.0
2021-08-19 14:35:00,212.77,212.98,212.76,212.96,4280.0,200.7285,200.9266,200.7191,200.9077,4280.0
2021-08-19 14:40:00,212.89,212.91,212.76,212.83,3067.0,200.8417,200.8606,200.7191,200.7851,3067.0
2021-08-19 14:45:00,212.83,212.91,212.67,212.91,3713.0,200.7851,200.8606,200.6341,200.8606,3713.0
2021-08-19 14:50:00,212.83,213.14,212.71,213.13,3176.0,200.7851,201.0775,200.6719,201.0681,3176.0
2021-08-19 14:55:00,213.13,213.23,212.98,213.07,4392.0,201.0681,201.1625,200.9266,201.0115,4392.0
2021-08-19 15:00:00,213.19,213.51,213.17,213.45,6568.0,201.1247,201.4266,201.1059,201.37,6568.0
2021-08-19 15:05:00,213.46,213.48,213.22,213.33,4716.0,201.3794,201.3983,201.153,201.2568,4716.0
2021-08-19 15:10:00,213.33,213.4,213.23,213.23,6985.0,201.2568,201.3228,201.1625,201.1625,6985.0
2021-08-19 15:15:00,213.27,213.49,213.27,213.45,4528.0,201.2002,201.4077,201.2002,201.37,4528.0
2021-08-19 15:20:00,213.48,213.61,213.41,213.6,4422.0,201.3983,201.5209,201.3323,201.5115,4422.0
2021-08-19 15:25:00,213.62,213.81,213.54,213.75,5112.0,201.5304,201.7096,201.4549,201.653,5112.0
2021-08-19 15:30:00,213.75,213.89,213.56,213.86,7949.0,201.653,201.7851,201.4738,201.7568,7949.0
2021-08-19 15:35:00,213.86,213.92,213.57,213.58,9949.0,201.7568,201.8134,201.4832,201.4926,9949.0
2021-08-19 15:40:00,213.63,213.69,213.46,213.65,14542.0,201.5398,201.5964,201.3794,201.5587,14542.0
2021-08-19 15:45:00,213.63,213.96,213.5,213.82,17393.0,201.5398,201.8511,201.4172,201.7191,17393.0
2021-08-19 15:50:00,213.82,213.96,213.54,213.67,21615.0,201.7191,201.8511,201.4549,201.5776,21615.0
2021-08-19 15:55:00,213.65,213.92,213.55,213.88,56990.0,201.5587,201.8134,201.4643,201.7757,56990.0
2021-08-20 09:30:00,213.56,213.83,213.12,213.83,20617.0,201.4738,201.7285,201.0587,201.7285,20617.0
2021-08-20 09:35:00,214.28,214.76,214.21,214.62,10189.0,202.153,202.6059,202.087,202.4738,10189.0
2021-08-20 09:40:00,214.63,214.73,213.96,214.45,12788.0,202.4832,202.5776,201.8511,202.3134,12788.0
2021-08-20 09:45:00,214.65,214.73,214.47,214.72,6602.0,202.5021,202.5776,202.3323,202.5681,6602.0
2021-08-20 09:50:00,214.74,214.93,214.64,214.74,5401.0,202.587,202.7662,202.4927,202.587,5401.0
2021-08-20 09:55:00,214.8,214.9,214.71,214.71,4101.0,202.6436,202.7379,202.5587,202.5587,4101.0
2021-08-20 10:00:00,214.78,215.21,214.59,215.2,7259.0,202.6247,203.0304,202.4455,203.021,7259.0
2021-08-20 10:05:00,215.2,215.2,214.76,214.76,4200.0,203.021,203.021,202.6059,202.6059,4200.0
2021-08-20 10:10:00,214.84,214.87,214.37,214.37,6192.0,202.6813,202.7096,202.2379,202.2379,6192.0
2021-08-20 10:15:00,214.44,214.83,214.31,214.82,6507.0,202.304,202.6719,202.1813,202.6625,6507.0
2021-08-20 10:20:00,214.86,215.14,214.77,214.97,9202.0,202.7002,202.9644,202.6153,202.804,9202.0
2021-08-20 10:25:00,214.98,215.11,214.95,215.11,3714.0,202.8134,202.9361,202.7851,202.9361,3714.0
2021-08-20 10:30:00,215.1,215.1,214.8,215.01,6019.0,202.9266,202.9266,202.6436,202.8417,6019.0
2021-08-20 10:35:00,215.03,215.17,214.86,214.86,5674.0,202.8606,202.9927,202.7002,202.7002,5674.0
2021-08-20 10:40:00,214.86,214.86,214.58,214.58,3055.0,202.7002,202.7002,202.4361,202.4361,3055.0
2021-08-20 10:45:00,214.63,214.83,214.62,214.7,4441.0,202.4832,202.6719,202.4738,202.5493,4441.0
2021-08-20 10:50:00,214.7,214.76,214.6,214.68,4112.0,202.5493,202.6059,202.4549,202.5304,4112.0
2021-08-20 10:55:00,214.78,214.87,214.63,214.63,18557.0,202.6247,202.7096,202.4832,202.4832,18557.0
2021-08-20 11:00:00,214.73,214.77,214.56,214.56,20745.0,202.5776,202.6153,202.4172,202.4172,20745.0
2021-08-20 11:05:00,214.56,214.81,214.56,214.67,7352.0,202.4172,202.653,202.4172,202.521,7352.0
2021-08-20 11:10:00,214.65,214.73,214.57,214.65,5129.0,202.5021,202.5776,202.4266,202.5021,5129.0
2021-08-20 11:15:00,214.69,214.76,214.61,214.63,5551.0,202.5398,202.6059,202.4644,202.4832,5551.0
2021-08-20 11:20:00,214.56,214.78,214.55,214.72,3992.0,202.4172,202.6247,202.4078,202.5681,3992.0
2021-08-20 11:25:00,214.73,214.76,214.29,214.41,4365.0,202.5776,202.6059,202.1625,202.2757,4365.0
2021-08-20 11:30:00,214.5,214.63,214.41,214.41,3957.0,202.3606,202.4832,202.2757,202.2757,3957.0
2021-08-20 11:35:00,214.41,214.51,214.27,214.35,6865.0,202.2757,202.37,202.1436,202.2191,6865.0
2021-08-20 11:40:00,214.37,214.54,214.35,214.4,6112.0,202.2379,202.3983,202.2191,202.2662,6112.0
2021-08-20 11:45:00,214.39,214.39,214.21,214.21,7194.0,202.2568,202.2568,202.087,202.087,7194.0
2021-08-20 11:50:00,214.18,214.22,213.99,214.07,13275.0,202.0587,202.0964,201.8794,201.9549,13275.0
2021-08-20 11:55:00,214.05,214.05,213.96,214.02,6160.0,201.936,201.936,201.8511,201.9077,6160.0
2021-08-20 12:00:00,214.03,214.49,214.0,214.35,24545.0,201.9172,202.3511,201.8889,202.2191,24545.0
2021-08-20 12:05:00,214.38,214.62,214.38,214.49,3631.0,202.2474,202.4738,202.2474,202.3511,3631.0
2021-08-20 12:10:00,214.49,214.54,214.38,214.43,4608.0,202.3511,202.3983,202.2474,202.2945,4608.0
2021-08-20 12:15:00,214.44,214.58,214.41,214.43,3832.0,202.304,202.4361,202.2757,202.2945,3832.0
2021-08-20 12:20:00,214.46,214.47,214.33,214.34,5947.0,202.3228,202.3323,202.2002,202.2096,5947.0
2021-08-20 12:25:00,214.36,214.63,214.23,214.62,3928.0,202.2285,202.4832,202.1059,202.4738,3928.0
2021-08-20 12:30:00,214.7,214.7,214.52,214.61,4862.0,202.5493,202.5493,202.3794,202.4644,4862.0
2021-08-20 12:35:00,214.62,214.81,214.59,214.78,4510.0,202.4738,202.653,202.4455,202.6247,4510.0
2021-08-20 12:40:00,214.78,214.81,214.75,214.81,3916.0,202.6247,202.653,202.5964,202.653,3916.0
2021-08-20 12:45:00,214.81,214.81,214.51,214.6,5760.0,202.653,202.653,202.37,202.4549,5760.0
2021-08-20 12:50:00,214.6,214.61,214.45,214.45,2278.0,202.4549,202.4644,202.3134,202.3134,2278.0
2021-08-20 12:55:00,214.44,214.47,214.13,214.16,6376.0,202.304,202.3323,202.0115,202.0398,6376.0
2021-08-20 13:00:00,214.17,214.36,214.02,214.32,16209.0,202.0493,202.2285,201.9077,202.1908,16209.0
2021-08-20 13:05:00,214.32,214.32,214.12,214.12,5194.0,202.1908,202.1908,202.0021,202.0021,5194.0
2021-08-20 13:10:00,214.12,214.16,214.01,214.13,6277.0,202.0021,202.0398,201.8983,202.0115,6277.0
2021-08-20 13:15:00,214.16,214.23,214.13,214.18,2347.0,202.0398,202.1059,202.0115,202.0587,2347.0
2021-08-20 13:20:00,214.18,214.2,214.01,214.03,3836.0,202.0587,202.0776,201.8983,201.9172,3836.0
2021-08-20 13:25:00,214.04,214.21,214.01,214.19,4093.0,201.9266,202.087,201.8983,202.0681,4093.0
2021-08-20 13:30:00,214.18,214.2,214.03,214.09,2970.0,202.0587,202.0776,201.9172,201.9738,2970.0
2021-08-20 13:35:00,214.08,214.21,214.08,214.13,6347.0,201.9643,202.087,201.9643,202.0115,6347.0
2021-08-20 13:40:00,214.14,214.14,214.02,214.03,4745.0,202.021,202.021,201.9077,201.9172,4745.0
2021-08-20 13:45:00,214.06,214.08,213.95,213.95,3781.0,201.9455,201.9643,201.8417,201.8417,3781.0
2021-08-20 13:50:00,213.96,214.08,213.96,214.02,2002.0,201.8511,201.9643,201.8511,201.9077,2002.0
2021-08-20 13:55:00,214.01,214.03,213.88,213.89,2154.0,201.8983,201.9172,201.7757,201.7851,2154.0
2021-08-20 14:00:00,213.9,214.06,213.9,214.05,3014.0,201.7945,201.9455,201.7945,201.936,3014.0
2021-08-20 14:05:00,214.05,214.2,214.04,214.19,3232.0,201.936,202.0776,201.9266,202.0681,3232.0
2021-08-20 14:10:00,214.19,214.19,213.99,214.02,5448.0,202.0681,202.0681,201.8794,201.9077,5448.0
2021-08-20 14:15:00,214.02,214.02,213.92,213.92,2791.0,201.9077,201.9077,201.8134,201.8134,2791.0
2021-08-20 14:20:00,213.83,213.84,213.65,213.74,4750.0,201.7285,201.7379,201.5587,201.6436,4750.0
2021-08-20 14:25:00,213.74,213.87,213.74,213.78,4106.0,201.6436,201.7662,201.6436,201.6813,4106.0
2021-08-20 14:30:00,213.79,213.81,213.66,213.77,3406.0,201.6908,201.7096,201.5681,201.6719,3406.0
2021-08-20 14:35:00,213.74,214.05,213.65,214.05,8071.0,201.6436,201.936,201.5587,201.936,8071.0
2021-08-20 14:40:00,213.99,214.1,213.96,214.0,4102.0,201.8794,201.9832,201.8511,201.8889,4102.0
2021-08-20 14:45:00,213.98,214.03,213.81,213.86,22837.0,201.87,201.9172,201.7096,201.7568,22837.0
2021-08-20 14:50:00,213.86,213.95,213.84,213.91,2870.0,201.7568,201.8417,201.7379,201.804,2870.0
2021-08-20 14:55:00,213.95,213.96,213.81,213.82,4083.0,201.8417,201.8511,201.7096,201.7191,4083.0
2021-08-20 15:00:00,213.81,214.1,213.79,214.02,6445.0,201.7096,201.9832,201.6908,201.9077,6445.0
2021-08-20 15:05:00,214.06,214.08,213.92,214.01,5118.0,201.9455,201.9643,201.8134,201.8983,5118.0
2021-08-20 15:10:00,214.0,214.15,214.0,214.12,6791.0,201.8889,202.0304,201.8889,202.0021,6791.0
2021-08-20 15:15:00,214.14,214.24,213.88,213.88,7840.0,202.021,202.1153,201.7757,201.7757,7840.0
2021-08-20 15:20:00,213.91,214.08,213.89,213.99,6888.0,201.804,201.9643,201.7851,201.8794,6888.0
2021-08-20 15:25:00,213.96,214.05,213.95,214.04,8182.0,201.8511,201.936,201.8417,201.9266,8182.0
2021-08-20 15:30:00,214.04,214.19,213.88,214.1,23356.0,201.9266,202.0681,201.7757,201.9832,23356.0
2021-08-20 15:35:00,214.1,214.15,213.92,213.96,7825.0,201.9832,202.0304,201.8134,201.8511,7825.0
2021-08-20 15:40:00,213.96,214.05,213.93,214.03,15131.0,201.8511,201.936,201.8228,201.9172,15131.0
2021-08-20 15:45:00,214.03,214.08,213.9,213.91,16773.0,201.9172,201.9643,201.7945,201.804,16773.0
2021-08-20 15:50:00,213.91,214.0,213.75,213.85,16459.0,201.804,201.8889,201.653,201.7474,16459.0
2021-08-20 15:55:00,213.84,213.94,213.71,213.79,66886.0,201.7379,201.8323,201.6153,201.6908,66886.0
2021-08-23 09:30:00,214.82,215.24,214.01,214.9,22026.0,202.6625,203.0587,201.8983,202.7379,22026.0
2021-08-23 09:35:00,214.89,215.38,214.88,215.09,9389.0,202.7285,203.1908,202.7191,202.9172,9389.0
2021-08-23 09:40:00,215.22,215.24,214.57,214.9,13613.0,203.0398,203.0587,202.4266,202.7379,13613.0
2021-08-23 09:45:00,215.07,215.17,214.47,214.48,4905.0,202.8983,202.9927,202.3323,202.3417,4905.0
2021-08-23 09:50:00,214.58,214.72,214.19,214.19,4971.0,202.4361,202.5681,202.0681,202.0681,4971.0
2021-08-23 09:55:00,214.34,214.73,214.31,214.64,6532.0,202.2096,202.5776,202.1813,202.4927,6532.0
2021-08-23 10:00:00,214.6,214.71,214.33,214.33,6612.0,202.4549,202.5587,202.2002,202.2002,6612.0
2021-08-23 10:05:00,214.33,214.39,214.21,214.33,20316.0,202.2002,202.2568,202.087,202.2002,20316.0
2021-08-23 10:10:00,214.37,214.45,214.17,214.19,8728.0,202.2379,202.3134,202.0493,202.0681,8728.0
2021-08-23 10:15:00,214.31,214.74,214.1,214.7,30518.0,202.1813,202.587,201.9832,202.5493,30518.0
2021-08-23 10:20:00,214.67,214.82,214.52,214.67,5754.0,202.521,202.6625,202.3794,202.521,5754.0
2021-08-23 10:25:00,214.78,214.85,214.66,214.69,4914.0,202.6247,202.6908,202.5115,202.5398,4914.0
2021-08-23 10:30:00,214.69,214.69,214.25,214.45,5441.0,202.5398,202.5398,202.1247,202.3134,5441.0
2021-08-23 10:35:00,214.45,214.85,214.42,214.75,13193.0,202.3134,202.6908,202.2851,202.5964,13193.0
2021-08-23 10:40:00,214.74,215.01,214.74,214.92,4723.0,202.587,202.8417,202.587,202.7568,4723.0
2021-08-23 10:45:00,214.92,214.96,214.8,214.83,3771.0,202.7568,202.7945,202.6436,202.6719,3771.0
2021-08-23 10:50:00,214.9,215.01,214.74,214.74,8902.0,202.7379,202.8417,202.587,202.587,8902.0
2021-08-23 10:55:00,214.78,215.02,214.75,214.91,10410.0,202.6247,202.8512,202.5964,202.7474,10410.0
2021-08-23 11:00:00,214.95,215.29,214.92,215.19,9590.0,202.7851,203.1059,202.7568,203.0115,9590.0
2021-08-23 11:05:00,215.19,215.42,215.1,215.41,6436.0,203.0115,203.2285,202.9266,203.2191,6436.0
2021-08-23 11:10:00,215.39,215.59,215.37,215.59,5983.0,203.2002,203.3889,203.1813,203.3889,5983.0
2021-08-23 11:15:00,215.6,215.65,215.47,215.52,7068.0,203.3983,203.4455,203.2757,203.3229,7068.0
2021-08-23 11:20:00,215.47,215.49,215.25,215.27,4335.0,203.2757,203.2946,203.0681,203.087,4335.0
2021-08-23 11:25:00,215.28,215.36,215.23,215.36,5151.0,203.0964,203.1719,203.0493,203.1719,5151.0
2021-08-23 11:30:00,215.3,215.44,215.22,215.22,3974.0,203.1153,203.2474,203.0398,203.0398,3974.0
2021-08-23 11:35:00,215.22,215.44,215.14,215.41,3828.0,203.0398,203.2474,202.9644,203.2191,3828.0
2021-08-23 11:40:00,215.41,215.54,215.39,215.46,4854.0,203.2191,203.3417,203.2002,203.2662,4854.0
2021-08-23 11:45:00,215.46,215.46,215.35,215.43,3422.0,203.2662,203.2662,203.1625,203.2379,3422.0
2021-08-23 11:50:00,215.4,215.67,215.3,215.61,5922.0,203.2096,203.4644,203.1153,203.4078,5922.0
2021-08-23 11:55:00,215.64,215.87,215.64,215.83,6740.0,203.4361,203.653,203.4361,203.6153,6740.0
2021-08-23 12:00:00,215.86,215.89,215.64,215.65,5183.0,203.6436,203.6719,203.4361,203.4455,5183.0
2021-08-23 12:05:00,215.71,215.74,215.56,215.61,4130.0,203.5021,203.5304,203.3606,203.4078,4130.0
2021-08-23 12:10:00,215.68,215.75,215.66,215.75,4251.0,203.4738,203.5398,203.4549,203.5398,4251.0
2021-08-23 12:15:00,215.76,215.77,215.65,215.76,4043.0,203.5493,203.5587,203.4455,203.5493,4043.0
2021-08-23 12:20:00,215.79,215.85,215.67,215.73,5967.0,203.5776,203.6342,203.4644,203.521,5967.0
2021-08-23 12:25:00,215.74,215.91,215.72,215.9,6835.0,203.5304,203.6908,203.5115,203.6813,6835.0
2021-08-23 12:30:00,215.79,215.85,215.65,215.77,6388.0,203.5776,203.6342,203.4455,203.5587,6388.0
2021-08-23 12:35:00,215.77,216.08,215.76,216.01,6591.0,203.5587,203.8512,203.5493,203.7851,6591.0
2021-08-23 12:40:00,215.97,216.04,215.94,215.98,5142.0,203.7474,203.8134,203.7191,203.7568,5142.0
2021-08-23 12:45:00,215.98,216.06,215.9,215.95,4636.0,203.7568,203.8323,203.6813,203.7285,4636.0
2021-08-23 12:50:00,215.93,216.0,215.86,215.99,5251.0,203.7097,203.7757,203.6436,203.7663,5251.0
2021-08-23 12:55:00,215.96,216.24,215.71,216.21,7632.0,203.738,204.0021,203.5021,203.9738,7632.0
2021-08-23 13:00:00,216.24,216.56,216.16,216.5,11575.0,204.0021,204.304,203.9266,204.2474,11575.0
2021-08-23 13:05:00,216.53,216.63,216.42,216.53,9051.0,204.2757,204.37,204.1719,204.2757,9051.0
2021-08-23 13:10:00,216.55,216.61,216.52,216.58,5490.0,204.2946,204.3512,204.2663,204.3229,5490.0
2021-08-23 13:15:00,216.6,216.6,216.28,216.37,7807.0,204.3417,204.3417,204.0398,204.1247,7807.0
2021-08-23 13:20:00,216.47,216.5,216.34,216.5,3976.0,204.2191,204.2474,204.0964,204.2474,3976.0
2021-08-23 13:25:00,216.5,216.5,216.27,216.43,4426.0,204.2474,204.2474,204.0304,204.1814,4426.0
2021-08-23 13:30:00,216.43,216.52,216.32,216.46,7932.0,204.1814,204.2663,204.0776,204.2097,7932.0
2021-08-23 13:35:00,216.46,216.46,216.17,216.24,3991.0,204.2097,204.2097,203.9361,204.0021,3991.0
2021-08-23 13:40:00,216.24,216.55,216.24,216.55,5527.0,204.0021,204.2946,204.0021,204.2946,5527.0
2021-08-23 13:45:00,216.53,216.79,216.53,216.64,10335.0,204.2757,204.521,204.2757,204.3795,10335.0
2021-08-23 13:50:00,216.66,216.7,216.57,216.65,5876.0,204.3983,204.4361,204.3134,204.3889,5876.0
2021-08-23 13:55:00,216.65,216.72,216.61,216.66,5936.0,204.3889,204.4549,204.3512,204.3983,5936.0
2021-08-23 14:00:00,216.7,216.74,216.57,216.69,7731.0,204.4361,204.4738,204.3134,204.4266,7731.0
2021-08-23 14:05:00,216.71,216.86,216.69,216.8,6164.0,204.4455,204.587,204.4266,204.5304,6164.0
2021-08-23 14:10:00,216.78,216.96,216.76,216.88,10455.0,204.5115,204.6814,204.4927,204.6059,10455.0
2021-08-23 14:15:00,216.81,216.83,216.77,216.81,4464.0,204.5398,204.5587,204.5021,204.5398,4464.0
2021-08-23 14:20:00,216.76,216.82,216.71,216.78,8615.0,204.4927,204.5493,204.4455,204.5115,8615.0
2021-08-23 14:25:00,216.81,216.96,216.81,216.85,5508.0,204.5398,204.6814,204.5398,204.5776,5508.0
2021-08-23 14:30:00,216.85,216.96,216.75,216.79,6537.0,204.5776,204.6814,204.4832,204.521,6537.0
2021-08-23 14:35:00,216.77,216.77,216.55,216.62,5071.0,204.5021,204.5021,204.2946,204.3606,5071.0
2021-08-23 14:40:00,216.62,216.71,216.57,216.69,5406.0,204.3606,204.4455,204.3134,204.4266,5406.0
2021-08-23 14:45:00,216.68,216.8,216.67,216.67,5856.0,204.4172,204.5304,204.4078,204.4078,5856.0
2021-08-23 14:50:00,216.67,216.75,216.6,216.75,7806.0,204.4078,204.4832,204.3417,204.4832,7806.0
2021-08-23 14:55:00,216.76,216.81,216.62,216.81,8169.0,204.4927,204.5398,204.3606,204.5398,8169.0
2021-08-23 15:00:00,216.8,216.88,216.74,216.77,4470.0,204.5304,204.6059,204.4738,204.5021,4470.0
2021-08-23 15:05:00,216.76,216.87,216.76,216.81,8496.0,204.4927,204.5965,204.4927,204.5398,8496.0
2021-08-23 15:10:00,216.81,216.86,216.72,216.77,4562.0,204.5398,204.587,204.4549,204.5021,4562.0
2021-08-23 15:15:00,216.78,216.88,216.74,216.81,10018.0,204.5115,204.6059,204.4738,204.5398,10018.0
2021-08-23 15:20:00,216.82,216.95,216.79,216.94,5287.0,204.5493,204.6719,204.521,204.6625,5287.0
2021-08-23 15:25:00,216.92,217.06,216.92,216.97,8014.0,204.6436,204.7757,204.6436,204.6908,8014.0
2021-08-23 15:30:00,216.95,216.95,216.55,216.62,8005.0,204.6719,204.6719,204.2946,204.3606,8005.0
2021-08-23 15:35:00,216.62,216.62,216.35,216.41,10601.0,204.3606,204.3606,204.1059,204.1625,10601.0
2021-08-23 15:40:00,216.42,216.42,216.17,216.23,10512.0,204.1719,204.1719,203.9361,203.9927,10512.0
2021-08-23 15:45:00,216.15,216.35,216.07,216.35,18085.0,203.9172,204.1059,203.8417,204.1059,18085.0
2021-08-23 15:50:00,216.32,216.47,216.17,216.41,25481.0,204.0776,204.2191,203.9361,204.1625,25481.0
2021-08-23 15:55:00,216.43,216.43,215.96,216.01,38042.0,204.1814,204.1814,203.738,203.7851,38042.0
2021-08-24 09:30:00,216.44,216.44,215.54,215.54,16206.0,204.1908,204.1908,203.3417,203.3417,16206.0
2021-08-24 09:35:00,215.54,215.65,215.43,215.61,4683.0,203.3417,203.4455,203.2379,203.4078,4683.0
2021-08-24 09:40:00,215.61,216.12,215.58,216.1,3914.0,203.4078,203.8889,203.3795,203.87,3914.0
2021-08-24 09:45:00,216.1,216.1,215.52,215.69,4188.0,203.87,203.87,203.3229,203.4832,4188.0
2021-08-24 09:50:00,215.69,215.69,215.27,215.5,4821.0,203.4832,203.4832,203.087,203.304,4821.0
2021-08-24 09:55:00,215.42,215.6,215.28,215.59,4616.0,203.2285,203.3983,203.0964,203.3889,4616.0
2021-08-24 10:00:00,215.66,216.58,215.56,216.49,29535.0,203.4549,204.3229,203.3606,204.238,29535.0
2021-08-24 10:05:00,216.39,216.73,216.22,216.65,38656.0,204.1436,204.4644,203.9832,204.3889,38656.0
2021-08-24 10:10:00,216.65,217.0,216.63,216.8,12546.0,204.3889,204.7191,204.37,204.5304,12546.0
2021-08-24 10:15:00,216.9,217.07,216.63,216.75,31157.0,204.6248,204.7851,204.37,204.4832,31157.0
2021-08-24 10:20:00,216.83,216.84,216.58,216.75,18115.0,204.5587,204.5682,204.3229,204.4832,18115.0
2021-08-24 10:25:00,216.78,216.89,216.64,216.75,27589.0,204.5115,204.6153,204.3795,204.4832,27589.0
2021-08-24 10:30:00,216.75,217.2,216.55,217.13,12011.0,204.4832,204.9078,204.2946,204.8417,12011.0
2021-08-24 10:35:00,217.13,217.56,217.13,217.34,7686.0,204.8417,205.2474,204.8417,205.0399,7686.0
2021-08-24 10:40:00,217.33,217.65,217.29,217.47,7713.0,205.0304,205.3323,204.9927,205.1625,7713.0
2021-08-24 10:45:00,217.44,218.0,217.43,217.85,21917.0,205.1342,205.6625,205.1248,205.521,21917.0
2021-08-24 10:50:00,217.85,217.86,217.53,217.57,7294.0,205.521,205.5304,205.2191,205.2568,7294.0
2021-08-24 10:55:00,217.57,217.73,217.52,217.62,8340.0,205.2568,205.4078,205.2097,205.304,8340.0
2021-08-24 11:00:00,217.6,217.68,217.39,217.45,6334.0,205.2851,205.3606,205.087,205.1436,6334.0
2021-08-24 11:05:00,217.45,217.57,217.31,217.46,7907.0,205.1436,205.2568,205.0116,205.1531,7907.0
2021-08-24 11:10:00,217.46,217.64,217.46,217.64,8663.0,205.1531,205.3229,205.1531,205.3229,8663.0
2021-08-24 11:15:00,217.68,217.76,217.46,217.49,7715.0,205.3606,205.4361,205.1531,205.1814,7715.0
2021-08-24 11:20:00,217.49,217.53,217.36,217.36,5666.0,205.1814,205.2191,205.0587,205.0587,5666.0
2021-08-24 11:25:00,217.39,217.66,217.29,217.66,5487.0,205.087,205.3417,204.9927,205.3417,5487.0
2021-08-24 11:30:00,217.72,217.72,217.49,217.49,5312.0,205.3983,205.3983,205.1814,205.1814,5312.0
2021-08-24 11:35:00,217.52,217.65,217.51,217.55,6512.0,205.2097,205.3323,205.2002,205.238,6512.0
2021-08-24 11:40:00,217.58,217.81,217.54,217.75,9067.0,205.2663,205.4833,205.2285,205.4266,9067.0
2021-08-24 11:45:00,217.75,217.83,217.71,217.73,14045.0,205.4266,205.5021,205.3889,205.4078,14045.0
2021-08-24 11:50:00,217.71,217.85,217.64,217.76,14312.0,205.3889,205.521,205.3229,205.4361,14312.0
2021-08-24 11:55:00,217.76,217.78,217.58,217.77,29605.0,205.4361,205.455,205.2663,205.4455,29605.0
2021-08-24 12:00:00,217.8,217.86,217.74,217.83,4948.0,205.4738,205.5304,205.4172,205.5021,4948.0
2021-08-24 12:05:00,217.82,217.85,217.7,217.76,16349.0,205.4927,205.521,205.3795,205.4361,16349.0
2021-08-24 12:10:00,217.77,217.89,217.7,217.87,5555.0,205.4455,205.5587,205.3795,205.5399,5555.0
2021-08-24 12:15:00,217.86,217.94,217.73,217.92,9594.0,205.5304,205.6059,205.4078,205.587,9594.0
2021-08-24 12:20:00,217.9,218.03,217.82,217.99,10336.0,205.5682,205.6908,205.4927,205.6531,10336.0
2021-08-24 12:25:00,217.97,217.97,217.7,217.8,5890.0,205.6342,205.6342,205.3795,205.4738,5890.0
2021-08-24 12:30:00,217.76,217.76,217.51,217.7,7518.0,205.4361,205.4361,205.2002,205.3795,7518.0
2021-08-24 12:35:00,217.74,217.77,217.56,217.6,5356.0,205.4172,205.4455,205.2474,205.2851,5356.0
2021-08-24 12:40:00,217.57,217.8,217.56,217.74,4460.0,205.2568,205.4738,205.2474,205.4172,4460.0
2021-08-24 12:45:00,217.74,217.75,217.51,217.58,12252.0,205.4172,205.4266,205.2002,205.2663,12252.0
2021-08-24 12:50:00,217.56,217.61,217.49,217.5,4361.0,205.2474,205.2946,205.1814,205.1908,4361.0
2021-08-24 12:55:00,217.49,217.68,217.44,217.67,8233.0,205.1814,205.3606,205.1342,205.3512,8233.0
2021-08-24 13:00:00,217.67,217.84,217.62,217.7,14208.0,205.3512,205.5116,205.304,205.3795,14208.0
2021-08-24 13:05:00,217.74,217.74,217.36,217.38,16408.0,205.4172,205.4172,205.0587,205.0776,16408.0
2021-08-24 13:10:00,217.38,217.54,217.38,217.51,3816.0,205.0776,205.2285,205.0776,205.2002,3816.0
2021-08-24 13:15:00,217.49,217.5,217.4,217.47,10878.0,205.1814,205.1908,205.0965,205.1625,10878.0
2021-08-24 13:20:00,217.51,217.51,217.47,217.48,11367.0,205.2002,205.2002,205.1625,205.1719,11367.0
2021-08-24 13:25:00,217.47,217.47,217.2,217.2,2408.0,205.1625,205.1625,204.9078,204.9078,2408.0
2021-08-24 13:30:00,217.23,217.32,217.23,217.3,2435.0,204.9361,205.021,204.9361,205.0021,2435.0
2021-08-24 13:35:00,217.34,217.46,217.3,217.45,4095.0,205.0399,205.1531,205.0021,205.1436,4095.0
2021-08-24 13:40:00,217.49,217.64,217.49,217.49,3673.0,205.1814,205.3229,205.1814,205.1814,3673.0
2021-08-24 13:45:00,217.49,217.55,217.49,217.55,3267.0,205.1814,205.238,205.1814,205.238,3267.0
2021-08-24 13:50:00,217.56,217.64,217.51,217.53,10701.0,205.2474,205.3229,205.2002,205.2191,10701.0
2021-08-24 13:55:00,217.54,217.54,217.45,217.51,5377.0,205.2285,205.2285,205.1436,205.2002,5377.0
2021-08-24 14:00:00,217.51,217.59,217.48,217.59,3987.0,205.2002,205.2757,205.1719,205.2757,3987.0
2021-08-24 14:05:00,217.59,217.59,217.46,217.53,5329.0,205.2757,205.2757,205.1531,205.2191,5329.0
2021-08-24 14:10:00,217.53,217.59,217.5,217.58,4555.0,205.2191,205.2757,205.1908,205.2663,4555.0
2021-08-24 14:15:00,217.62,217.67,217.55,217.56,2800.0,205.304,205.3512,205.238,205.2474,2800.0
2021-08-24 14:20:00,217.61,217.8,217.52,217.78,10115.0,205.2946,205.4738,205.2097,205.455,10115.0
2021-08-24 14:25:00,217.78,217.79,217.54,217.58,7529.0,205.455,205.4644,205.2285,205.2663,7529.0
2021-08-24 14:30:00,217.55,217.55,217.42,217.49,3927.0,205.238,205.238,205.1153,205.1814,3927.0
2021-08-24 14:35:00,217.52,217.56,217.45,217.51,4406.0,205.2097,205.2474,205.1436,205.2002,4406.0
2021-08-24 14:40:00,217.52,217.6,217.51,217.52,4403.0,205.2097,205.2851,205.2002,205.2097,4403.0
2021-08-24 14:45:00,217.52,217.62,217.52,217.58,4453.0,205.2097,205.304,205.2097,205.2663,4453.0
2021-08-24 14:50:00,217.64,217.77,217.62,217.76,4583.0,205.3229,205.4455,205.304,205.4361,4583.0
2021-08-24 14:55:00,217.75,217.77,217.67,217.74,4138.0,205.4266,205.4455,205.3512,205.4172,4138.0
2021-08-24 15:00:00,217.74,217.75,217.55,217.6,5054.0,205.4172,205.4266,205.238,205.2851,5054.0
2021-08-24 15:05:00,217.55,217.58,217.48,217.56,5231.0,205.238,205.2663,205.1719,205.2474,5231.0
2021-08-24 15:10:00,217.55,217.6,217.51,217.58,5161.0,205.238,205.2851,205.2002,205.2663,5161.0
2021-08-24 15:15:00,217.57,217.58,217.44,217.44,5768.0,205.2568,205.2663,205.1342,205.1342,5768.0
2021-08-24 15:20:00,217.39,217.43,217.26,217.3,16007.0,205.087,205.1248,204.9644,205.0021,16007.0
2021-08-24 15:25:00,217.31,217.39,217.27,217.33,7054.0,205.0116,205.087,204.9738,205.0304,7054.0
2021-08-24 15:30:00,217.31,217.33,216.9,216.99,8711.0,205.0116,205.0304,204.6248,204.7097,8711.0
2021-08-24 15:35:00,216.96,217.18,216.9,217.18,21041.0,204.6814,204.8889,204.6248,204.8889,21041.0
2021-08-24 15:40:00,217.15,217.3,217.11,217.13,10238.0,204.8606,205.0021,204.8229,204.8417,10238.0
2021-08-24 15:45:00,217.1,217.14,216.77,217.0,51138.0,204.8134,204.8512,204.5021,204.7191,51138.0
2021-08-24 15:50:00,216.94,217.19,216.83,217.15,53460.0,204.6625,204.8983,204.5587,204.8606,53460.0
2021-08-24 15:55:00,217.14,217.15,216.77,216.88,74017.0,204.8512,204.8606,204.5021,204.6059,74017.0
2021-08-25 09:30:00,216.69,216.69,214.03,214.36,21038.0,204.4266,204.4266,201.9172,202.2285,21038.0
2021-08-25 09:35:00,214.1,214.22,213.16,213.7,7683.0,201.9832,202.0964,201.0964,201.6059,7683.0
2021-08-25 09:40:00,213.99,213.99,213.21,213.39,22112.0,201.8794,201.8794,201.1436,201.3134,22112.0
2021-08-25 09:45:00,213.18,213.38,212.7,213.29,20057.0,201.1153,201.304,200.6624,201.2191,20057.0
2021-08-25 09:50:00,213.27,213.9,213.27,213.81,4284.0,201.2002,201.7945,201.2002,201.7096,4284.0
2021-08-25 09:55:00,213.81,214.33,213.67,214.33,6260.0,201.7096,202.2002,201.5776,202.2002,6260.0
2021-08-25 10:00:00,214.43,214.88,214.23,214.49,13148.0,202.2945,202.7191,202.1059,202.3511,13148.0
2021-08-25 10:05:00,214.43,214.44,214.18,214.22,8131.0,202.2945,202.304,202.0587,202.0964,8131.0
2021-08-25 10:10:00,214.25,214.4,214.08,214.27,9261.0,202.1247,202.2662,201.9643,202.1436,9261.0
2021-08-25 10:15:00,214.41,214.48,214.04,214.16,6931.0,202.2757,202.3417,201.9266,202.0398,6931.0
2021-08-25 10:20:00,214.15,214.34,214.1,214.19,3783.0,202.0304,202.2096,201.9832,202.0681,3783.0
2021-08-25 10:25:00,214.17,214.43,214.13,214.33,5217.0,202.0493,202.2945,202.0115,202.2002,5217.0
2021-08-25 10:30:00,214.42,214.44,214.15,214.19,4114.0,202.2851,202.304,202.0304,202.0681,4114.0
2021-08-25 10:35:00,214.1,214.17,213.72,213.72,3755.0,201.9832,202.0493,201.6247,201.6247,3755.0
2021-08-25 10:40:00,213.73,214.04,213.73,214.03,14467.0,201.6342,201.9266,201.6342,201.9172,14467.0
2021-08-25 10:45:00,214.01,214.05,213.6,213.6,3961.0,201.8983,201.936,201.5115,201.5115,3961.0
2021-08-25 10:50:00,213.61,213.61,213.23,213.26,7234.0,201.5209,201.5209,201.1625,201.1908,7234.0
2021-08-25 10:55:00,213.18,213.41,213.18,213.3,4951.0,201.1153,201.3323,201.1153,201.2285,4951.0
2021-08-25 11:00:00,213.31,213.34,213.11,213.22,10336.0,201.2379,201.2662,201.0492,201.153,10336.0
2021-08-25 11:05:00,213.2,213.47,213.11,213.36,4679.0,201.1342,201.3889,201.0492,201.2851,4679.0
2021-08-25 11:10:00,213.47,213.71,213.47,213.59,4379.0,201.3889,201.6153,201.3889,201.5021,4379.0
2021-08-25 11:15:00,213.59,213.83,213.54,213.8,3604.0,201.5021,201.7285,201.4549,201.7002,3604.0
2021-08-25 11:20:00,213.86,214.09,213.74,213.75,7762.0,201.7568,201.9738,201.6436,201.653,7762.0
2021-08-25 11:25:00,213.75,213.95,213.6,213.73,43242.0,201.653,201.8417,201.5115,201.6342,43242.0
2021-08-25 11:30:00,213.84,213.88,213.61,213.63,3590.0,201.7379,201.7757,201.5209,201.5398,3590.0
2021-08-25 11:35:00,213.67,214.0,213.63,213.98,4328.0,201.5776,201.8889,201.5398,201.87,4328.0
2021-08-25 11:40:00,214.03,214.08,213.98,214.05,4192.0,201.9172,201.9643,201.87,201.936,4192.0
2021-08-25 11:45:00,214.06,214.19,214.02,214.09,5158.0,201.9455,202.0681,201.9077,201.9738,5158.0
2021-08-25 11:50:00,214.09,214.37,214.09,214.21,6780.0,201.9738,202.2379,201.9738,202.087,6780.0
2021-08-25 11:55:00,214.24,214.34,214.19,214.3,4085.0,202.1153,202.2096,202.0681,202.1719,4085.0
2021-08-25 12:00:00,214.31,214.6,214.3,214.59,3372.0,202.1813,202.4549,202.1719,202.4455,3372.0
2021-08-25 12:05:00,214.59,214.75,214.48,214.7,4597.0,202.4455,202.5964,202.3417,202.5493,4597.0
2021-08-25 12:10:00,214.67,214.82,214.65,214.81,3544.0,202.521,202.6625,202.5021,202.653,3544.0
2021-08-25 12:15:00,214.86,214.91,214.68,214.76,5270.0,202.7002,202.7474,202.5304,202.6059,5270.0
2021-08-25 12:20:00,214.82,214.94,214.76,214.94,2632.0,202.6625,202.7757,202.6059,202.7757,2632.0
2021-08-25 12:25:00,215.05,215.15,214.85,214.91,7211.0,202.8795,202.9738,202.6908,202.7474,7211.0
2021-08-25 12:30:00,214.83,215.09,214.72,215.03,16801.0,202.6719,202.9172,202.5681,202.8606,16801.0
2021-08-25 12:35:00,214.98,215.1,214.85,214.96,4367.0,202.8134,202.9266,202.6908,202.7945,4367.0
2021-08-25 12:40:00,214.95,215.07,214.93,215.02,3947.0,202.7851,202.8983,202.7662,202.8512,3947.0
2021-08-25 12:45:00,214.94,215.0,214.72,214.73,3626.0,202.7757,202.8323,202.5681,202.5776,3626.0
2021-08-25 12:50:00,214.73,214.88,214.71,214.85,2306.0,202.5776,202.7191,202.5587,202.6908,2306.0
2021-08-25 12:55:00,214.82,214.89,214.74,214.78,4449.0,202.6625,202.7285,202.587,202.6247,4449.0
2021-08-25 13:00:00,214.77,214.8,214.48,214.48,7675.0,202.6153,202.6436,202.3417,202.3417,7675.0
2021-08-25 13:05:00,214.5,214.73,214.5,214.7,5664.0,202.3606,202.5776,202.3606,202.5493,5664.0
2021-08-25 13:10:00,214.76,215.06,214.75,214.93,7746.0,202.6059,202.8889,202.5964,202.7662,7746.0
2021-08-25 13:15:00,214.93,214.93,214.67,214.67,5151.0,202.7662,202.7662,202.521,202.521,5151.0
2021-08-25 13:20:00,214.68,214.84,214.62,214.81,4970.0,202.5304,202.6813,202.4738,202.653,4970.0
2021-08-25 13:25:00,214.77,214.87,214.7,214.86,3493.0,202.6153,202.7096,202.5493,202.7002,3493.0
2021-08-25 13:30:00,214.93,214.96,214.61,214.78,3725.0,202.7662,202.7945,202.4644,202.6247,3725.0
2021-08-25 13:35:00,214.73,214.81,214.7,214.72,6337.0,202.5776,202.653,202.5493,202.5681,6337.0
2021-08-25 13:40:00,214.72,214.87,214.67,214.8,10932.0,202.5681,202.7096,202.521,202.6436,10932.0
2021-08-25 13:45:00,214.78,214.82,214.68,214.76,4666.0,202.6247,202.6625,202.5304,202.6059,4666.0
2021-08-25 13:50:00,214.78,214.83,214.71,214.71,4025.0,202.6247,202.6719,202.5587,202.5587,4025.0
2021-08-25 13:55:00,214.71,214.92,214.71,214.92,13142.0,202.5587,202.7568,202.5587,202.7568,13142.0
2021-08-25 14:00:00,214.94,214.96,214.82,214.91,3410.0,202.7757,202.7945,202.6625,202.7474,3410.0
2021-08-25 14:05:00,214.92,215.36,214.9,215.23,4154.0,202.7568,203.1719,202.7379,203.0493,4154.0
2021-08-25 14:10:00,215.28,215.31,215.17,215.18,1776.0,203.0964,203.1247,202.9927,203.0021,1776.0
2021-08-25 14:15:00,215.16,215.26,215.1,215.18,5614.0,202.9832,203.0776,202.9266,203.0021,5614.0
2021-08-25 14:20:00,215.17,215.19,215.13,215.13,700.0,202.9927,203.0115,202.9549,202.9549,700.0
2021-08-25 14:25:00,215.06,215.14,214.94,215.12,7565.0,202.8889,202.9644,202.7757,202.9455,7565.0
2021-08-25 14:30:00,215.16,215.18,215.05,215.07,1859.0,202.9832,203.0021,202.8795,202.8983,1859.0
2021-08-25 14:35:00,215.08,215.08,214.94,214.94,3512.0,202.9078,202.9078,202.7757,202.7757,3512.0
2021-08-25 14:40:00,214.94,214.95,214.85,214.93,4055.0,202.7757,202.7851,202.6908,202.7662,4055.0
2021-08-25 14:45:00,214.94,214.96,214.88,214.9,2000.0,202.7757,202.7945,202.7191,202.7379,2000.0
2021-08-25 14:50:00,214.87,214.9,214.78,214.89,3800.0,202.7096,202.7379,202.6247,202.7285,3800.0
2021-08-25 14:55:00,214.86,215.22,214.86,215.06,14036.0,202.7002,203.0398,202.7002,202.8889,14036.0
2021-08-25 15:00:00,215.11,215.18,214.74,214.83,99639.0,202.9361,203.0021,202.587,202.6719,99639.0
2021-08-25 15:05:00,214.84,215.14,214.84,215.14,7327.0,202.6813,202.9644,202.6813,202.9644,7327.0
2021-08-25 15:10:00,215.17,215.17,214.93,214.95,7407.0,202.9927,202.9927,202.7662,202.7851,7407.0
2021-08-25 15:15:00,214.94,214.98,214.84,214.95,3109.0,202.7757,202.8134,202.6813,202.7851,3109.0
2021-08-25 15:20:00,214.95,214.97,214.87,214.88,5312.0,202.7851,202.804,202.7096,202.7191,5312.0
2021-08-25 15:25:00,214.89,214.89,214.74,214.81,5933.0,202.7285,202.7285,202.587,202.653,5933.0
2021-08-25 15:30:00,214.79,215.13,214.73,215.11,12439.0,202.6342,202.9549,202.5776,202.9361,12439.0
2021-08-25 15:35:00,215.07,215.35,215.07,215.23,9135.0,202.8983,203.1625,202.8983,203.0493,9135.0
2021-08-25 15:40:00,215.22,215.24,215.03,215.17,15819.0,203.0398,203.0587,202.8606,202.9927,15819.0
2021-08-25 15:45:00,215.19,215.32,215.02,215.05,13939.0,203.0115,203.1342,202.8512,202.8795,13939.0
2021-08-25 15:50:00,215.06,215.09,214.78,214.87,40134.0,202.8889,202.9172,202.6247,202.7096,40134.0
2021-08-25 15:55:00,214.87,215.07,214.76,214.99,90241.0,202.7096,202.8983,202.6059,202.8228,90241.0
2021-08-26 09:30:00,214.67,214.67,213.77,214.3,14035.0,202.521,202.521,201.6719,202.1719,14035.0
2021-08-26 09:35:00,214.11,214.2,213.58,213.6,5030.0,201.9927,202.0776,201.4926,201.5115,5030.0
2021-08-26 09:40:00,213.6,213.87,213.45,213.87,6031.0,201.5115,201.7662,201.37,201.7662,6031.0
2021-08-26 09:45:00,214.02,214.67,213.78,214.59,15289.0,201.9077,202.521,201.6813,202.4455,15289.0
2021-08-26 09:50:00,214.63,214.83,214.33,214.51,9788.0,202.4832,202.6719,202.2002,202.37,9788.0
2021-08-26 09:55:00,214.47,214.49,214.23,214.23,5143.0,202.3323,202.3511,202.1059,202.1059,5143.0
2021-08-26 10:00:00,214.29,214.29,213.86,213.9,9601.0,202.1625,202.1625,201.7568,201.7945,9601.0
2021-08-26 10:05:00,213.89,214.34,213.89,214.28,4658.0,201.7851,202.2096,201.7851,202.153,4658.0
2021-08-26 10:10:00,214.27,214.45,214.27,214.35,2754.0,202.1436,202.3134,202.1436,202.2191,2754.0
2021-08-26 10:15:00,214.4,214.67,214.4,214.53,3024.0,202.2662,202.521,202.2662,202.3889,3024.0
2021-08-26 10:20:00,214.5,214.55,214.48,214.49,780.0,202.3606,202.4078,202.3417,202.3511,780.0
2021-08-26 10:25:00,214.42,214.51,214.04,214.27,2386.0,202.2851,202.37,201.9266,202.1436,2386.0
2021-08-26 10:30:00,214.19,214.19,213.59,213.77,2432.0,202.0681,202.0681,201.5021,201.6719,2432.0
2021-08-26 10:35:00,213.67,213.78,213.51,213.51,1747.0,201.5776,201.6813,201.4266,201.4266,1747.0
2021-08-26 10:40:00,213.48,213.48,213.25,213.29,3236.0,201.3983,201.3983,201.1813,201.2191,3236.0
2021-08-26 10:45:00,213.21,213.33,213.03,213.03,2603.0,201.1436,201.2568,200.9738,200.9738,2603.0
2021-08-26 10:50:00,213.12,213.19,212.91,213.19,4246.0,201.0587,201.1247,200.8606,201.1247,4246.0
2021-08-26 10:55:00,213.19,213.47,213.09,213.38,10704.0,201.1247,201.3889,201.0304,201.304,10704.0
2021-08-26 11:00:00,213.26,213.29,213.09,213.19,5385.0,201.1908,201.2191,201.0304,201.1247,5385.0
2021-08-26 11:05:00,213.18,213.73,213.18,213.7,2229.0,201.1153,201.6342,201.1153,201.6059,2229.0
2021-08-26 11:10:00,213.57,213.77,213.49,213.5,2621.0,201.4832,201.6719,201.4077,201.4172,2621.0
2021-08-26 11:15:00,213.61,213.64,213.42,213.53,954.0,201.5209,201.5493,201.3417,201.4455,954.0
2021-08-26 11:20:00,213.56,213.7,213.48,213.48,2353.0,201.4738,201.6059,201.3983,201.3983,2353.0
2021-08-26 11:25:00,213.41,213.47,213.23,213.24,2938.0,201.3323,201.3889,201.1625,201.1719,2938.0
2021-08-26 11:30:00,213.2,213.32,213.14,213.26,3177.0,201.1342,201.2474,201.0775,201.1908,3177.0
2021-08-26 11:35:00,213.3,213.47,213.3,213.43,1111.0,201.2285,201.3889,201.2285,201.3511,1111.0
2021-08-26 11:40:00,213.51,213.51,213.23,213.23,1040.0,201.4266,201.4266,201.1625,201.1625,1040.0
2021-08-26 11:45:00,213.27,213.32,213.13,213.27,1034.0,201.2002,201.2474,201.0681,201.2002,1034.0
2021-08-26 11:50:00,213.3,213.4,213.23,213.25,1485.0,201.2285,201.3228,201.1625,201.1813,1485.0
2021-08-26 11:55:00,213.28,213.39,213.18,213.18,1300.0,201.2096,201.3134,201.1153,201.1153,1300.0
2021-08-26 12:00:00,213.24,213.31,213.16,213.26,1714.0,201.1719,201.2379,201.0964,201.1908,1714.0
2021-08-26 12:05:00,213.14,213.21,213.06,213.19,2810.0,201.0775,201.1436,201.0021,201.1247,2810.0
2021-08-26 12:10:00,213.2,213.2,213.08,213.14,2174.0,201.1342,201.1342,201.0209,201.0775,2174.0
2021-08-26 12:15:00,213.18,213.18,213.08,213.09,900.0,201.1153,201.1153,201.0209,201.0304,900.0
2021-08-26 12:20:00,213.07,213.08,212.79,212.79,2800.0,201.0115,201.0209,200.7474,200.7474,2800.0
2021-08-26 12:25:00,212.85,212.91,212.75,212.8,4749.0,200.804,200.8606,200.7096,200.7568,4749.0
2021-08-26 12:30:00,212.82,212.84,212.78,212.83,700.0,200.7757,200.7945,200.7379,200.7851,700.0
2021-08-26 12:35:00,212.84,212.89,212.71,212.78,2318.0,200.7945,200.8417,200.6719,200.7379,2318.0
2021-08-26 12:40:00,212.71,212.74,212.45,212.54,5181.0,200.6719,200.7002,200.4266,200.5115,5181.0
2021-08-26 12:45:00,212.5,212.76,212.49,212.75,4625.0,200.4738,200.7191,200.4643,200.7096,4625.0
2021-08-26 12:50:00,212.72,213.18,212.69,213.12,11349.0,200.6813,201.1153,200.653,201.0587,11349.0
2021-08-26 12:55:00,213.09,213.18,213.06,213.09,2678.0,201.0304,201.1153,201.0021,201.0304,2678.0
2021-08-26 13:00:00,213.09,213.22,213.01,213.2,2951.0,201.0304,201.153,200.9549,201.1342,2951.0
2021-08-26 13:05:00,213.19,213.19,213.02,213.05,2243.0,201.1247,201.1247,200.9643,200.9926,2243.0
2021-08-26 13:10:00,212.98,212.99,212.83,212.89,4574.0,200.9266,200.936,200.7851,200.8417,4574.0
2021-08-26 13:15:00,212.89,213.08,212.78,212.83,2155.0,200.8417,201.0209,200.7379,200.7851,2155.0
2021-08-26 13:20:00,212.8,212.82,212.72,212.77,1780.0,200.7568,200.7757,200.6813,200.7285,1780.0
2021-08-26 13:25:00,212.75,212.87,212.73,212.84,2721.0,200.7096,200.8228,200.6908,200.7945,2721.0
2021-08-26 13:30:00,212.83,213.23,212.79,213.2,3447.0,200.7851,201.1625,200.7474,201.1342,3447.0
2021-08-26 13:35:00,213.19,213.39,213.16,213.34,850.0,201.1247,201.3134,201.0964,201.2662,850.0
2021-08-26 13:40:00,213.25,213.51,213.24,213.46,2817.0,201.1813,201.4266,201.1719,201.3794,2817.0
2021-08-26 13:45:00,213.45,213.61,213.43,213.59,10885.0,201.37,201.5209,201.3511,201.5021,10885.0
2021-08-26 13:50:00,213.63,213.65,213.56,213.63,2813.0,201.5398,201.5587,201.4738,201.5398,2813.0
2021-08-26 13:55:00,213.57,213.93,213.57,213.86,6935.0,201.4832,201.8228,201.4832,201.7568,6935.0
2021-08-26 14:00:00,213.84,213.96,213.75,213.9,5320.0,201.7379,201.8511,201.653,201.7945,5320.0
2021-08-26 14:05:00,213.83,213.83,213.53,213.61,2919.0,201.7285,201.7285,201.4455,201.5209,2919.0
2021-08-26 14:10:00,213.6,213.6,213.24,213.25,5145.0,201.5115,201.5115,201.1719,201.1813,5145.0
2021-08-26 14:15:00,213.21,213.3,213.21,213.25,5039.0,201.1436,201.2285,201.1436,201.1813,5039.0
2021-08-26 14:20:00,213.26,213.43,213.26,213.4,2324.0,201.1908,201.3511,201.1908,201.3228,2324.0
2021-08-26 14:25:00,213.38,213.54,213.32,213.49,9454.0,201.304,201.4549,201.2474,201.4077,9454.0
2021-08-26 14:30:00,213.5,213.62,213.47,213.5,2327.0,201.4172,201.5304,201.3889,201.4172,2327.0
2021-08-26 14:35:00,213.55,213.56,213.38,213.55,5323.0,201.4643,201.4738,201.304,201.4643,5323.0
2021-08-26 14:40:00,213.51,213.54,213.46,213.54,2090.0,201.4266,201.4549,201.3794,201.4549,2090.0
2021-08-26 14:45:00,213.53,213.56,213.35,213.4,2062.0,201.4455,201.4738,201.2757,201.3228,2062.0
2021-08-26 14:50:00,213.37,213.42,213.34,213.41,2226.0,201.2945,201.3417,201.2662,201.3323,2226.0
2021-08-26 14:55:00,213.39,213.43,213.3,213.34,4459.0,201.3134,201.3511,201.2285,201.2662,4459.0
2021-08-26 15:00:00,213.35,213.46,213.34,213.42,2371.0,201.2757,201.3794,201.2662,201.3417,2371.0
2021-08-26 15:05:00,213.47,213.48,213.28,213.36,3907.0,201.3889,201.3983,201.2096,201.2851,3907.0
2021-08-26 15:10:00,213.36,213.4,213.25,213.29,2692.0,201.2851,201.3228,201.1813,201.2191,2692.0
2021-08-26 15:15:00,213.33,213.6,213.3,213.6,3974.0,201.2568,201.5115,201.2285,201.5115,3974.0
2021-08-26 15:20:00,213.61,213.64,213.53,213.59,2726.0,201.5209,201.5493,201.4455,201.5021,2726.0
2021-08-26 15:25:00,213.58,213.58,213.35,213.4,4465.0,201.4926,201.4926,201.2757,201.3228,4465.0
2021-08-26 15:30:00,213.42,213.89,213.37,213.75,9714.0,201.3417,201.7851,201.2945,201.653,9714.0
2021-08-26 15:35:00,213.76,213.88,213.65,213.74,5219.0,201.6625,201.7757,201.5587,201.6436,5219.0
2021-08-26 15:40:00,213.75,214.08,213.72,213.76,13842.0,201.653,201.9643,201.6247,201.6625,13842.0
2021-08-26 15:45:00,213.78,214.13,213.74,214.06,10386.0,201.6813,202.0115,201.6436,201.9455,10386.0
2021-08-26 15:50:00,214.16,214.25,214.08,214.14,17568.0,202.0398,202.1247,201.9643,202.021,17568.0
2021-08-26 15:55:00,214.17,214.35,214.06,214.33,65497.0,202.0493,202.2191,201.9455,202.2002,65497.0
2021-08-27 09:30:00,213.65,213.85,213.3,213.75,25955.0,201.5587,201.7474,201.2285,201.653,25955.0
2021-08-27 09:35:00,213.76,214.05,213.69,213.69,10037.0,201.6625,201.936,201.5964,201.5964,10037.0
2021-08-27 09:40:00,213.8,213.99,213.58,213.63,10150.0,201.7002,201.8794,201.4926,201.5398,10150.0
2021-08-27 09:45:00,213.69,214.08,213.54,213.91,14637.0,201.5964,201.9643,201.4549,201.804,14637.0
2021-08-27 09:50:00,213.91,214.3,213.84,213.84,15279.0,201.804,202.1719,201.7379,201.7379,15279.0
2021-08-27 09:55:00,213.92,213.99,213.7,213.94,8308.0,201.8134,201.8794,201.6059,201.8323,8308.0
2021-08-27 10:00:00,213.66,214.16,213.65,214.0,14543.0,201.5681,202.0398,201.5587,201.8889,14543.0
2021-08-27 10:05:00,214.11,214.15,213.79,213.87,6055.0,201.9927,202.0304,201.6908,201.7662,6055.0
2021-08-27 10:10:00,213.86,213.98,213.76,213.84,21371.0,201.7568,201.87,201.6625,201.7379,21371.0
2021-08-27 10:15:00,213.88,213.88,213.53,213.59,7869.0,201.7757,201.7757,201.4455,201.5021,7869.0
2021-08-27 10:20:00,213.55,213.72,213.36,213.55,7831.0,201.4643,201.6247,201.2851,201.4643,7831.0
2021-08-27 10:25:00,213.54,213.96,213.53,213.81,11195.0,201.4549,201.8511,201.4455,201.7096,11195.0
2021-08-27 10:30:00,213.78,213.82,213.62,213.66,5484.0,201.6813,201.7191,201.5304,201.5681,5484.0
2021-08-27 10:35:00,213.67,213.68,213.49,213.62,6342.0,201.5776,201.587,201.4077,201.5304,6342.0
2021-08-27 10:40:00,213.64,213.69,213.48,213.55,6782.0,201.5493,201.5964,201.3983,201.4643,6782.0
2021-08-27 10:45:00,213.57,213.71,213.42,213.61,11334.0,201.4832,201.6153,201.3417,201.5209,11334.0
2021-08-27 10:50:00,213.65,214.16,213.61,214.16,21888.0,201.5587,202.0398,201.5209,202.0398,21888.0
2021-08-27 10:55:00,214.18,214.2,213.87,213.89,7579.0,202.0587,202.0776,201.7662,201.7851,7579.0
2021-08-27 11:00:00,213.9,213.93,213.5,213.74,30343.0,201.7945,201.8228,201.4172,201.6436,30343.0
2021-08-27 11:05:00,213.72,213.79,213.51,213.53,8048.0,201.6247,201.6908,201.4266,201.4455,8048.0
2021-08-27 11:10:00,213.51,213.7,213.2,213.5,25759.0,201.4266,201.6059,201.1342,201.4172,25759.0
2021-08-27 11:15:00,213.47,213.49,213.11,213.18,11274.0,201.3889,201.4077,201.0492,201.1153,11274.0
2021-08-27 11:20:00,213.24,213.35,213.22,213.33,5196.0,201.1719,201.2757,201.153,201.2568,5196.0
2021-08-27 11:25:00,213.32,213.37,213.16,213.18,8746.0,201.2474,201.2945,201.0964,201.1153,8746.0
2021-08-27 11:30:00,213.26,213.47,213.24,213.37,6037.0,201.1908,201.3889,201.1719,201.2945,6037.0
2021-08-27 11:35:00,213.34,213.37,213.21,213.37,4491.0,201.2662,201.2945,201.1436,201.2945,4491.0
2021-08-27 11:40:00,213.39,213.71,213.39,213.67,4331.0,201.3134,201.6153,201.3134,201.5776,4331.0
2021-08-27 11:45:00,213.66,213.74,213.56,213.56,3224.0,201.5681,201.6436,201.4738,201.4738,3224.0
2021-08-27 11:50:00,213.59,213.6,213.37,213.47,8057.0,201.5021,201.5115,201.2945,201.3889,8057.0
2021-08-27 11:55:00,213.5,213.55,213.49,213.51,5406.0,201.4172,201.4643,201.4077,201.4266,5406.0
2021-08-27 12:00:00,213.52,213.55,213.09,213.42,19498.0,201.436,201.4643,201.0304,201.3417,19498.0
2021-08-27 12:05:00,213.42,213.53,213.31,213.53,3304.0,201.3417,201.4455,201.2379,201.4455,3304.0
2021-08-27 12:10:00,213.56,213.68,213.45,213.56,10268.0,201.4738,201.587,201.37,201.4738,10268.0
2021-08-27 12:15:00,213.61,213.77,213.6,213.77,3941.0,201.5209,201.6719,201.5115,201.6719,3941.0
2021-08-27 12:20:00,213.74,213.9,213.73,213.85,26254.0,201.6436,201.7945,201.6342,201.7474,26254.0
2021-08-27 12:25:00,213.79,213.89,213.72,213.73,6188.0,201.6908,201.7851,201.6247,201.6342,6188.0
2021-08-27 12:30:00,213.8,213.9,213.8,213.83,6169.0,201.7002,201.7945,201.7002,201.7285,6169.0
2021-08-27 12:35:00,213.8,213.84,213.67,213.67,5144.0,201.7002,201.7379,201.5776,201.5776,5144.0
2021-08-27 12:40:00,213.68,213.74,213.47,213.48,6462.0,201.587,201.6436,201.3889,201.3983,6462.0
2021-08-27 12:45:00,213.44,213.56,213.4,213.51,9630.0,201.3606,201.4738,201.3228,201.4266,9630.0
2021-08-27 12:50:00,213.53,213.59,213.49,213.55,2553.0,201.4455,201.5021,201.4077,201.4643,2553.0
2021-08-27 12:55:00,213.6,213.6,213.51,213.51,4632.0,201.5115,201.5115,201.4266,201.4266,4632.0
2021-08-27 13:00:00,213.52,213.6,213.49,213.57,6185.0,201.436,201.5115,201.4077,201.4832,6185.0
2021-08-27 13:05:00,213.59,213.64,213.57,213.6,3463.0,201.5021,201.5493,201.4832,201.5115,3463.0
2021-08-27 13:10:00,213.58,213.61,213.54,213.56,6245.0,201.4926,201.5209,201.4549,201.4738,6245.0
2021-08-27 13:15:00,213.54,213.55,213.45,213.47,4585.0,201.4549,201.4643,201.37,201.3889,4585.0
2021-08-27 13:20:00,213.45,213.56,213.41,213.52,10090.0,201.37,201.4738,201.3323,201.436,10090.0
2021-08-27 13:25:00,213.52,213.55,213.49,213.51,4251.0,201.436,201.4643,201.4077,201.4266,4251.0
2021-08-27 13:30:00,213.52,213.58,213.51,213.52,3768.0,201.436,201.4926,201.4266,201.436,3768.0
2021-08-27 13:35:00,213.53,213.56,213.47,213.53,6520.0,201.4455,201.4738,201.3889,201.4455,6520.0
2021-08-27 13:40:00,213.52,213.62,213.52,213.55,6283.0,201.436,201.5304,201.436,201.4643,6283.0
2021-08-27 13:45:00,213.55,213.6,213.53,213.54,2772.0,201.4643,201.5115,201.4455,201.4549,2772.0
2021-08-27 13:50:00,213.48,213.55,213.47,213.51,4114.0,201.3983,201.4643,201.3889,201.4266,4114.0
2021-08-27 13:55:00,213.52,213.52,213.35,213.4,6392.0,201.436,201.436,201.2757,201.3228,6392.0
2021-08-27 14:00:00,213.41,213.41,212.92,212.95,11086.0,201.3323,201.3323,200.87,200.8983,11086.0
2021-08-27 14:05:00,212.96,212.96,212.72,212.72,4915.0,200.9077,200.9077,200.6813,200.6813,4915.0
2021-08-27 14:10:00,212.74,212.92,212.66,212.84,8679.0,200.7002,200.87,200.6247,200.7945,8679.0
2021-08-27 14:15:00,212.83,212.86,212.67,212.74,7614.0,200.7851,200.8134,200.6341,200.7002,7614.0
2021-08-27 14:20:00,212.78,212.78,212.69,212.71,3821.0,200.7379,200.7379,200.653,200.6719,3821.0
2021-08-27 14:25:00,212.72,212.72,212.6,212.64,9415.0,200.6813,200.6813,200.5681,200.6058,9415.0
2021-08-27 14:30:00,212.6,212.67,212.47,212.59,9534.0,200.5681,200.6341,200.4455,200.5587,9534.0
2021-08-27 14:35:00,212.58,212.78,212.55,212.66,11407.0,200.5492,200.7379,200.5209,200.6247,11407.0
2021-08-27 14:40:00,212.67,212.74,212.6,212.71,10969.0,200.6341,200.7002,200.5681,200.6719,10969.0
2021-08-27 14:45:00,212.71,213.0,212.7,212.97,8996.0,200.6719,200.9455,200.6624,200.9172,8996.0
2021-08-27 14:50:00,213.0,213.0,212.81,212.81,7988.0,200.9455,200.9455,200.7662,200.7662,7988.0
2021-08-27 14:55:00,212.84,212.96,212.83,212.9,6924.0,200.7945,200.9077,200.7851,200.8511,6924.0
2021-08-27 15:00:00,212.85,212.96,212.8,212.96,7423.0,200.804,200.9077,200.7568,200.9077,7423.0
2021-08-27 15:05:00,212.96,213.16,212.95,213.0,8757.0,200.9077,201.0964,200.8983,200.9455,8757.0
2021-08-27 15:10:00,213.02,213.1,212.84,212.84,7190.0,200.9643,201.0398,200.7945,200.7945,7190.0
2021-08-27 15:15:00,212.9,213.32,212.89,213.24,59137.0,200.8511,201.2474,200.8417,201.1719,59137.0
2021-08-27 15:20:00,213.25,213.26,213.01,213.08,16391.0,201.1813,201.1908,200.9549,201.0209,16391.0
2021-08-27 15:25:00,213.06,213.11,212.79,212.9,17881.0,201.0021,201.0492,200.7474,200.8511,17881.0
2021-08-27 15:30:00,212.84,212.94,212.75,212.83,16813.0,200.7945,200.8889,200.7096,200.7851,16813.0
2021-08-27 15:35:00,212.82,212.87,212.6,212.6,22132.0,200.7757,200.8228,200.5681,200.5681,22132.0
2021-08-27 15:40:00,212.62,212.65,212.47,212.56,19600.0,200.587,200.6153,200.4455,200.5304,19600.0
2021-08-27 15:45:00,212.53,212.69,212.46,212.67,17821.0,200.5021,200.653,200.436,200.6341,17821.0
2021-08-27 15:50:00,212.68,212.78,212.53,212.64,31320.0,200.6436,200.7379,200.5021,200.6058,31320.0
2021-08-27 15:55:00,212.66,212.76,212.26,212.39,104757.0,200.6247,200.7191,200.2474,200.37,104757.0
2021-08-30 09:30:00,212.2,212.89,211.36,212.34,20401.0,200.1907,200.8417,199.3983,200.3228,20401.0
2021-08-30 09:35:00,212.01,212.28,211.95,212.11,8600.0,200.0115,200.2662,199.9549,200.1058,8600.0
2021-08-30 09:40:00,212.04,212.1,211.81,211.99,7630.0,200.0398,200.0964,199.8228,199.9926,7630.0
2021-08-30 09:45:00,211.98,212.15,211.8,212.08,5646.0,199.9832,200.1436,199.8134,200.0775,5646.0
2021-08-30 09:50:00,211.98,212.0,211.55,211.64,4087.0,199.9832,200.0021,199.5775,199.6624,4087.0
2021-08-30 09:55:00,211.54,211.85,211.53,211.67,2963.0,199.5681,199.8606,199.5587,199.6907,2963.0
2021-08-30 10:00:00,211.69,211.83,211.57,211.59,1250.0,199.7096,199.8417,199.5964,199.6153,1250.0
2021-08-30 10:05:00,211.65,211.71,211.62,211.69,2218.0,199.6719,199.7285,199.6436,199.7096,2218.0
2021-08-30 10:10:00,211.79,211.93,211.78,211.93,2004.0,199.8039,199.936,199.7945,199.936,2004.0
2021-08-30 10:15:00,212.0,212.03,211.97,212.01,2700.0,200.0021,200.0304,199.9738,200.0115,2700.0
2021-08-30 10:20:00,212.07,212.22,212.01,212.21,6127.0,200.0681,200.2096,200.0115,200.2002,6127.0
2021-08-30 10:25:00,212.15,212.26,212.12,212.25,3912.0,200.1436,200.2474,200.1153,200.2379,3912.0
2021-08-30 10:30:00,212.22,212.37,212.19,212.29,5001.0,200.2096,200.3511,200.1813,200.2757,5001.0
2021-08-30 10:35:00,212.4,212.55,212.4,212.49,3604.0,200.3794,200.5209,200.3794,200.4643,3604.0
2021-08-30 10:40:00,212.55,212.66,212.46,212.59,9309.0,200.5209,200.6247,200.436,200.5587,9309.0
2021-08-30 10:45:00,212.58,212.64,212.44,212.51,5462.0,200.5492,200.6058,200.4172,200.4832,5462.0
2021-08-30 10:50:00,212.52,212.87,212.49,212.82,3960.0,200.4926,200.8228,200.4643,200.7757,3960.0
2021-08-30 10:55:00,212.78,212.78,212.66,212.72,6158.0,200.7379,200.7379,200.6247,200.6813,6158.0
2021-08-30 11:00:00,212.75,212.77,212.71,212.77,3018.0,200.7096,200.7285,200.6719,200.7285,3018.0
2021-08-30 11:05:00,212.75,212.77,212.56,212.69,6198.0,200.7096,200.7285,200.5304,200.653,6198.0
2021-08-30 11:10:00,212.69,212.75,212.61,212.69,3791.0,200.653,200.7096,200.5775,200.653,3791.0
2021-08-30 11:15:00,212.72,212.85,212.61,212.73,15415.0,200.6813,200.804,200.5775,200.6908,15415.0
2021-08-30 11:20:00,212.7,212.73,212.66,212.69,3386.0,200.6624,200.6908,200.6247,200.653,3386.0
2021-08-30 11:25:00,212.68,212.78,212.65,212.69,3926.0,200.6436,200.7379,200.6153,200.653,3926.0
2021-08-30 11:30:00,212.71,212.83,212.71,212.8,3484.0,200.6719,200.7851,200.6719,200.7568,3484.0
2021-08-30 11:35:00,212.8,212.93,212.78,212.79,3872.0,200.7568,200.8794,200.7379,200.7474,3872.0
2021-08-30 11:40:00,212.79,212.84,212.76,212.8,2352.0,200.7474,200.7945,200.7191,200.7568,2352.0
2021-08-30 11:45:00,212.83,212.84,212.71,212.8,4639.0,200.7851,200.7945,200.6719,200.7568,4639.0
2021-08-30 11:50:00,212.8,212.8,212.71,212.72,4107.0,200.7568,200.7568,200.6719,200.6813,4107.0
2021-08-30 11:55:00,212.74,212.8,212.53,212.53,2314.0,200.7002,200.7568,200.5021,200.5021,2314.0
2021-08-30 12:00:00,212.5,212.52,212.47,212.48,2453.0,200.4738,200.4926,200.4455,200.4549,2453.0
2021-08-30 12:05:00,212.51,212.53,212.4,212.48,2429.0,200.4832,200.5021,200.3794,200.4549,2429.0
2021-08-30 12:10:00,212.46,212.46,212.33,212.38,2990.0,200.436,200.436,200.3134,200.3606,2990.0
2021-08-30 12:15:00,212.37,212.37,212.21,212.25,3764.0,200.3511,200.3511,200.2002,200.2379,3764.0
2021-08-30 12:20:00,212.25,212.29,212.21,212.21,4445.0,200.2379,200.2757,200.2002,200.2002,4445.0
2021-08-30 12:25:00,212.23,212.26,212.1,212.26,5802.0,200.219,200.2474,200.0964,200.2474,5802.0
2021-08-30 12:30:00,212.25,212.27,212.13,212.16,1993.0,200.2379,200.2568,200.1247,200.153,1993.0
2021-08-30 12:35:00,212.2,212.25,212.16,212.17,3814.0,200.1907,200.2379,200.153,200.1624,3814.0
2021-08-30 12:40:00,212.18,212.24,212.17,212.2,2153.0,200.1719,200.2285,200.1624,200.1907,2153.0
2021-08-30 12:45:00,212.22,212.44,212.19,212.44,4145.0,200.2096,200.4172,200.1813,200.4172,4145.0
2021-08-30 12:50:00,212.4,212.5,212.4,212.49,3450.0,200.3794,200.4738,200.3794,200.4643,3450.0
2021-08-30 12:55:00,212.47,212.5,212.35,212.45,3156.0,200.4455,200.4738,200.3323,200.4266,3156.0
2021-08-30 13:00:00,212.45,212.48,212.35,212.4,1671.0,200.4266,200.4549,200.3323,200.3794,1671.0
2021-08-30 13:05:00,212.39,212.41,212.31,212.35,4181.0,200.37,200.3889,200.2945,200.3323,4181.0
2021-08-30 13:10:00,212.32,212.37,212.28,212.37,1188.0,200.304,200.3511,200.2662,200.3511,1188.0
2021-08-30 13:15:00,212.38,212.41,212.35,212.41,1436.0,200.3606,200.3889,200.3323,200.3889,1436.0
2021-08-30 13:20:00,212.39,212.41,212.36,212.39,1995.0,200.37,200.3889,200.3417,200.37,1995.0
2021-08-30 13:25:00,212.42,212.44,212.38,212.39,2350.0,200.3983,200.4172,200.3606,200.37,2350.0
2021-08-30 13:30:00,212.42,212.42,212.34,212.38,2065.0,200.3983,200.3983,200.3228,200.3606,2065.0
2021-08-30 13:35:00,212.4,212.41,212.34,212.37,2138.0,200.3794,200.3889,200.3228,200.3511,2138.0
2021-08-30 13:40:00,212.35,212.44,212.33,212.44,3110.0,200.3323,200.4172,200.3134,200.4172,3110.0
2021-08-30 13:45:00,212.46,212.46,212.4,212.43,1934.0,200.436,200.436,200.3794,200.4077,1934.0
2021-08-30 13:50:00,212.46,212.58,212.42,212.57,6135.0,200.436,200.5492,200.3983,200.5398,6135.0
2021-08-30 13:55:00,212.59,212.68,212.59,212.67,2444.0,200.5587,200.6436,200.5587,200.6341,2444.0
2021-08-30 14:00:00,212.65,212.71,212.62,212.71,10779.0,200.6153,200.6719,200.587,200.6719,10779.0
2021-08-30 14:05:00,212.72,212.72,212.63,212.65,3118.0,200.6813,200.6813,200.5964,200.6153,3118.0
2021-08-30 14:10:00,212.65,212.67,212.54,212.57,3541.0,200.6153,200.6341,200.5115,200.5398,3541.0
2021-08-30 14:15:00,212.61,212.69,212.61,212.62,1686.0,200.5775,200.653,200.5775,200.587,1686.0
2021-08-30 14:20:00,212.58,212.59,212.54,212.54,1900.0,200.5492,200.5587,200.5115,200.5115,1900.0
2021-08-30 14:25:00,212.54,212.6,212.53,212.53,2039.0,200.5115,200.5681,200.5021,200.5021,2039.0
2021-08-30 14:30:00,212.57,212.59,212.55,212.58,1546.0,200.5398,200.5587,200.5209,200.5492,1546.0
2021-08-30 14:35:00,212.59,212.6,212.52,212.56,2204.0,200.5587,200.5681,200.4926,200.5304,2204.0
2021-08-30 14:40:00,212.53,212.57,212.47,212.5,4285.0,200.5021,200.5398,200.4455,200.4738,4285.0
2021-08-30 14:45:00,212.53,212.55,212.46,212.47,2440.0,200.5021,200.5209,200.436,200.4455,2440.0
2021-08-30 14:50:00,212.47,212.59,212.44,212.56,4421.0,200.4455,200.5587,200.4172,200.5304,4421.0
2021-08-30 14:55:00,212.59,212.63,212.59,212.6,3106.0,200.5587,200.5964,200.5587,200.5681,3106.0
2021-08-30 15:00:00,212.57,212.61,212.47,212.59,8530.0,200.5398,200.5775,200.4455,200.5587,8530.0
2021-08-30 15:05:00,212.63,212.63,212.56,212.56,2823.0,200.5964,200.5964,200.5304,200.5304,2823.0
2021-08-30 15:10:00,212.56,212.66,212.56,212.59,5157.0,200.5304,200.6247,200.5304,200.5587,5157.0
2021-08-30 15:15:00,212.59,212.63,212.57,212.58,2600.0,200.5587,200.5964,200.5398,200.5492,2600.0
2021-08-30 15:20:00,212.57,212.62,212.57,212.59,3575.0,200.5398,200.587,200.5398,200.5587,3575.0
2021-08-30 15:25:00,212.62,212.62,212.45,212.47,4572.0,200.587,200.587,200.4266,200.4455,4572.0
2021-08-30 15:30:00,212.46,212.52,212.42,212.44,4911.0,200.436,200.4926,200.3983,200.4172,4911.0
2021-08-30 15:35:00,212.43,212.43,212.28,212.3,4743.0,200.4077,200.4077,200.2662,200.2851,4743.0
2021-08-30 15:40:00,212.31,212.32,212.15,212.18,10082.0,200.2945,200.304,200.1436,200.1719,10082.0
2021-08-30 15:45:00,212.19,212.21,212.13,212.14,5684.0,200.1813,200.2002,200.1247,200.1341,5684.0
2021-08-30 15:50:00,212.17,212.18,211.92,211.99,16940.0,200.1624,200.1719,199.9266,199.9926,16940.0
2021-08-30 15:55:00,211.98,212.01,211.77,211.77,50387.0,199.9832,200.0115,199.7851,199.7851,50387.0
2021-08-31 09:30:00,211.3,211.56,210.97,211.12,40237.0,199.3417,199.587,199.0304,199.1719,40237.0
2021-08-31 09:35:00,211.06,211.53,210.94,211.15,8467.0,199.1153,199.5587,199.0021,199.2002,8467.0
2021-08-31 09:40:00,211.34,212.02,211.29,211.66,15815.0,199.3794,200.0209,199.3322,199.6813,15815.0
2021-08-31 09:45:00,211.73,211.88,211.7,211.72,5918.0,199.7473,199.8889,199.719,199.7379,5918.0
2021-08-31 09:50:00,211.78,212.04,211.78,211.96,9206.0,199.7945,200.0398,199.7945,199.9643,9206.0
2021-08-31 09:55:00,211.97,212.04,211.79,211.94,2727.0,199.9738,200.0398,199.8039,199.9455,2727.0
2021-08-31 10:00:00,211.95,212.14,211.94,212.12,10969.0,199.9549,200.1341,199.9455,200.1153,10969.0
2021-08-31 10:05:00,212.24,212.24,212.07,212.1,10100.0,200.2285,200.2285,200.0681,200.0964,10100.0
2021-08-31 10:10:00,212.05,212.11,211.78,211.86,7941.0,200.0492,200.1058,199.7945,199.87,7941.0
2021-08-31 10:15:00,211.86,212.07,211.86,211.97,14165.0,199.87,200.0681,199.87,199.9738,14165.0
2021-08-31 10:20:00,211.97,211.99,211.76,211.76,2791.0,199.9738,199.9926,199.7756,199.7756,2791.0
2021-08-31 10:25:00,211.85,211.89,211.75,211.85,4996.0,199.8606,199.8983,199.7662,199.8606,4996.0
2021-08-31 10:30:00,211.81,212.16,211.78,212.05,24657.0,199.8228,200.153,199.7945,200.0492,24657.0
2021-08-31 10:35:00,212.0,212.03,211.93,211.94,7716.0,200.0021,200.0304,199.936,199.9455,7716.0
2021-08-31 10:40:00,211.99,211.99,211.74,211.81,2181.0,199.9926,199.9926,199.7568,199.8228,2181.0
2021-08-31 10:45:00,211.81,211.9,211.76,211.79,3400.0,199.8228,199.9077,199.7756,199.8039,3400.0
2021-08-31 10:50:00,211.79,211.84,211.74,211.74,3843.0,199.8039,199.8511,199.7568,199.7568,3843.0
2021-08-31 10:55:00,211.74,211.79,211.47,211.64,5686.0,199.7568,199.8039,199.5021,199.6624,5686.0
2021-08-31 11:00:00,211.66,211.72,211.45,211.51,5693.0,199.6813,199.7379,199.4832,199.5398,5693.0
2021-08-31 11:05:00,211.56,211.64,211.45,211.52,3705.0,199.587,199.6624,199.4832,199.5492,3705.0
2021-08-31 11:10:00,211.49,211.53,211.37,211.39,3758.0,199.5209,199.5587,199.4077,199.4266,3758.0
2021-08-31 11:15:00,211.4,211.55,211.38,211.55,6381.0,199.436,199.5775,199.4172,199.5775,6381.0
2021-08-31 11:20:00,211.58,211.82,211.57,211.81,4915.0,199.6058,199.8323,199.5964,199.8228,4915.0
2021-08-31 11:25:00,211.77,211.77,211.6,211.74,5048.0,199.7851,199.7851,199.6247,199.7568,5048.0
2021-08-31 11:30:00,211.82,211.88,211.71,211.83,3282.0,199.8323,199.8889,199.7285,199.8417,3282.0
2021-08-31 11:35:00,211.82,211.83,211.71,211.8,2215.0,199.8323,199.8417,199.7285,199.8134,2215.0
2021-08-31 11:40:00,211.77,211.77,211.65,211.7,4037.0,199.7851,199.7851,199.6719,199.719,4037.0
2021-08-31 11:45:00,211.7,211.7,211.59,211.59,2616.0,199.719,199.719,199.6153,199.6153,2616.0
2021-08-31 11:50:00,211.59,211.63,211.47,211.53,4380.0,199.6153,199.653,199.5021,199.5587,4380.0
2021-08-31 11:55:00,211.48,211.52,211.42,211.49,2122.0,199.5115,199.5492,199.4549,199.5209,2122.0
2021-08-31 12:00:00,211.47,211.68,211.4,211.68,10499.0,199.5021,199.7002,199.436,199.7002,10499.0
2021-08-31 12:05:00,211.65,211.67,211.58,211.61,5238.0,199.6719,199.6907,199.6058,199.6341,5238.0
2021-08-31 12:10:00,211.61,211.62,211.58,211.6,3859.0,199.6341,199.6436,199.6058,199.6247,3859.0
2021-08-31 12:15:00,211.6,211.68,211.55,211.64,3732.0,199.6247,199.7002,199.5775,199.6624,3732.0
2021-08-31 12:20:00,211.65,211.7,211.61,211.61,2844.0,199.6719,199.719,199.6341,199.6341,2844.0
2021-08-31 12:25:00,211.61,211.64,211.55,211.61,3052.0,199.6341,199.6624,199.5775,199.6341,3052.0
2021-08-31 12:30:00,211.62,211.64,211.53,211.53,2839.0,199.6436,199.6624,199.5587,199.5587,2839.0
2021-08-31 12:35:00,211.53,211.59,211.52,211.56,1844.0,199.5587,199.6153,199.5492,199.587,1844.0
2021-08-31 12:40:00,211.6,211.78,211.57,211.71,4348.0,199.6247,199.7945,199.5964,199.7285,4348.0
2021-08-31 12:45:00,211.67,211.67,211.55,211.55,3021.0,199.6907,199.6907,199.5775,199.5775,3021.0
2021-08-31 12:50:00,211.58,211.61,211.52,211.52,5376.0,199.6058,199.6341,199.5492,199.5492,5376.0
2021-08-31 12:55:00,211.52,211.52,211.34,211.45,4537.0,199.5492,199.5492,199.3794,199.4832,4537.0
2021-08-31 13:00:00,211.42,211.44,211.35,211.43,7787.0,199.4549,199.4738,199.3889,199.4643,7787.0
2021-08-31 13:05:00,211.44,211.44,211.32,211.35,3465.0,199.4738,199.4738,199.3605,199.3889,3465.0
2021-08-31 13:10:00,211.36,211.41,211.3,211.33,2903.0,199.3983,199.4455,199.3417,199.37,2903.0
2021-08-31 13:15:00,211.31,211.34,211.27,211.29,6527.0,199.3511,199.3794,199.3134,199.3322,6527.0
2021-08-31 13:20:00,211.26,211.27,211.15,211.22,4954.0,199.3039,199.3134,199.2002,199.2662,4954.0
2021-08-31 13:25:00,211.18,211.19,211.02,211.06,5110.0,199.2285,199.2379,199.0775,199.1153,5110.0
2021-08-31 13:30:00,211.06,211.09,210.96,211.03,3164.0,199.1153,199.1436,199.0209,199.087,3164.0
2021-08-31 13:35:00,211.01,211.02,210.86,210.95,8813.0,199.0681,199.0775,198.9266,199.0115,8813.0
2021-08-31 13:40:00,210.94,211.03,210.93,210.98,5342.0,199.0021,199.087,198.9926,199.0398,5342.0
2021-08-31 13:45:00,210.95,211.03,210.85,210.97,6585.0,199.0115,199.087,198.9171,199.0304,6585.0
2021-08-31 13:50:00,210.97,211.02,210.9,210.96,6110.0,199.0304,199.0775,198.9643,199.0209,6110.0
2021-08-31 13:55:00,210.98,211.02,210.82,211.02,5208.0,199.0398,199.0775,198.8888,199.0775,5208.0
2021-08-31 14:00:00,211.01,211.03,210.83,210.87,9388.0,199.0681,199.087,198.8983,198.936,9388.0
2021-08-31 14:05:00,210.9,210.99,210.84,210.94,5939.0,198.9643,199.0492,198.9077,199.0021,5939.0
2021-08-31 14:10:00,210.94,210.98,210.91,210.97,4581.0,199.0021,199.0398,198.9738,199.0304,4581.0
2021-08-31 14:15:00,210.98,211.12,210.95,211.02,5980.0,199.0398,199.1719,199.0115,199.0775,5980.0
2021-08-31 14:20:00,211.03,211.42,210.95,210.96,18475.0,199.087,199.4549,199.0115,199.0209,18475.0
2021-08-31 14:25:00,210.98,211.07,210.81,210.9,18055.0,199.0398,199.1247,198.8794,198.9643,18055.0
2021-08-31 14:30:00,210.91,211.03,210.87,210.92,11160.0,198.9738,199.087,198.936,198.9832,11160.0
2021-08-31 14:35:00,210.93,211.02,210.86,210.95,12956.0,198.9926,199.0775,198.9266,199.0115,12956.0
2021-08-31 14:40:00,210.9,210.94,210.69,210.71,10635.0,198.9643,199.0021,198.7662,198.7851,10635.0
2021-08-31 14:45:00,210.7,210.82,210.6,210.68,17635.0,198.7756,198.8888,198.6813,198.7568,17635.0
2021-08-31 14:50:00,210.64,210.74,210.64,210.66,10738.0,198.719,198.8134,198.719,198.7379,10738.0
2021-08-31 14:55:00,210.68,210.7,210.57,210.64,16609.0,198.7568,198.7756,198.653,198.719,16609.0
2021-08-31 15:00:00,210.64,211.0,210.63,210.95,13146.0,198.719,199.0587,198.7096,199.0115,13146.0
2021-08-31 15:05:00,210.95,211.08,210.92,211.03,10894.0,199.0115,199.1341,198.9832,199.087,10894.0
2021-08-31 15:10:00,211.06,211.23,211.03,211.19,12151.0,199.1153,199.2756,199.087,199.2379,12151.0
2021-08-31 15:15:00,211.2,211.3,211.13,211.17,16052.0,199.2473,199.3417,199.1813,199.219,16052.0
2021-08-31 15:20:00,211.16,211.17,210.92,211.0,23671.0,199.2096,199.219,198.9832,199.0587,23671.0
2021-08-31 15:25:00,211.0,211.19,210.92,211.13,13459.0,199.0587,199.2379,198.9832,199.1813,13459.0
2021-08-31 15:30:00,211.15,211.38,211.11,211.38,16673.0,199.2002,199.4172,199.1624,199.4172,16673.0
2021-08-31 15:35:00,211.37,211.47,211.25,211.35,16979.0,199.4077,199.5021,199.2945,199.3889,16979.0
2021-08-31 15:40:00,211.34,211.68,211.31,211.56,32570.0,199.3794,199.7002,199.3511,199.587,32570.0
2021-08-31 15:45:00,211.56,211.57,211.3,211.37,23758.0,199.587,199.5964,199.3417,199.4077,23758.0
2021-08-31 15:50:00,211.4,211.63,211.4,211.45,38724.0,199.436,199.653,199.436,199.4832,38724.0
2021-08-31 15:55:00,211.48,211.51,210.98,211.07,173470.0,199.5115,199.5398,199.0398,199.1247,173470.0
2021-09-01 09:30:00,212.87,212.87,210.68,211.18,33821.0,200.8228,200.8228,198.7568,199.2285,33821.0
2021-09-01 09:35:00,211.21,211.88,210.72,211.87,12045.0,199.2568,199.8889,198.7945,199.8794,12045.0
2021-09-01 09:40:00,212.08,212.75,211.88,212.75,13783.0,200.0775,200.7096,199.8889,200.7096,13783.0
2021-09-01 09:45:00,212.68,212.98,212.54,212.91,11758.0,200.6436,200.9266,200.5115,200.8606,11758.0
2021-09-01 09:50:00,213.0,213.2,212.94,213.11,10806.0,200.9455,201.1342,200.8889,201.0492,10806.0
2021-09-01 09:55:00,213.1,213.24,212.88,213.22,6103.0,201.0398,201.1719,200.8323,201.153,6103.0
2021-09-01 10:00:00,213.3,213.49,213.12,213.47,7885.0,201.2285,201.4077,201.0587,201.3889,7885.0
2021-09-01 10:05:00,213.49,213.49,212.97,213.0,7925.0,201.4077,201.4077,200.9172,200.9455,7925.0
2021-09-01 10:10:00,213.01,213.02,212.54,212.55,11183.0,200.9549,200.9643,200.5115,200.5209,11183.0
2021-09-01 10:15:00,212.56,212.97,212.47,212.92,7064.0,200.5304,200.9172,200.4455,200.87,7064.0
2021-09-01 10:20:00,212.87,212.87,212.64,212.74,4033.0,200.8228,200.8228,200.6058,200.7002,4033.0
2021-09-01 10:25:00,212.64,212.68,212.44,212.45,2930.0,200.6058,200.6436,200.4172,200.4266,2930.0
2021-09-01 10:30:00,212.4,212.73,212.4,212.6,6073.0,200.3794,200.6908,200.3794,200.5681,6073.0
2021-09-01 10:35:00,212.56,212.71,212.56,212.71,5423.0,200.5304,200.6719,200.5304,200.6719,5423.0
2021-09-01 10:40:00,212.8,212.82,212.49,212.52,5554.0,200.7568,200.7757,200.4643,200.4926,5554.0
2021-09-01 10:45:00,212.57,212.69,212.34,212.35,3425.0,200.5398,200.653,200.3228,200.3323,3425.0
2021-09-01 10:50:00,212.28,212.44,212.28,212.43,3465.0,200.2662,200.4172,200.2662,200.4077,3465.0
2021-09-01 10:55:00,212.36,212.38,212.22,212.37,3482.0,200.3417,200.3606,200.2096,200.3511,3482.0
2021-09-01 11:00:00,212.32,212.33,211.91,212.0,9724.0,200.304,200.3134,199.9172,200.0021,9724.0
2021-09-01 11:05:00,212.01,212.19,211.95,212.05,4359.0,200.0115,200.1813,199.9549,200.0492,4359.0
2021-09-01 11:10:00,212.05,212.29,211.98,212.09,6201.0,200.0492,200.2757,199.9832,200.087,6201.0
2021-09-01 11:15:00,212.17,212.58,212.16,212.52,4285.0,200.1624,200.5492,200.153,200.4926,4285.0
2021-09-01 11:20:00,212.53,212.73,212.53,212.64,5149.0,200.5021,200.6908,200.5021,200.6058,5149.0
2021-09-01 11:25:00,212.71,212.9,212.63,212.84,5241.0,200.6719,200.8511,200.5964,200.7945,5241.0
2021-09-01 11:30:00,212.8,212.86,212.75,212.75,3291.0,200.7568,200.8134,200.7096,200.7096,3291.0
2021-09-01 11:35:00,212.8,213.08,212.8,213.08,5545.0,200.7568,201.0209,200.7568,201.0209,5545.0
2021-09-01 11:40:00,213.05,213.05,212.95,212.97,4646.0,200.9926,200.9926,200.8983,200.9172,4646.0
2021-09-01 11:45:00,212.96,213.02,212.85,212.88,4266.0,200.9077,200.9643,200.804,200.8323,4266.0
2021-09-01 11:50:00,212.85,212.93,212.8,212.89,3569.0,200.804,200.8794,200.7568,200.8417,3569.0
2021-09-01 11:55:00,212.9,212.93,212.76,212.76,3463.0,200.8511,200.8794,200.7191,200.7191,3463.0
2021-09-01 12:00:00,212.75,212.81,212.71,212.71,8660.0,200.7096,200.7662,200.6719,200.6719,8660.0
2021-09-01 12:05:00,212.75,212.81,212.73,212.78,5483.0,200.7096,200.7662,200.6908,200.7379,5483.0
2021-09-01 12:10:00,212.77,212.84,212.74,212.82,5224.0,200.7285,200.7945,200.7002,200.7757,5224.0
2021-09-01 12:15:00,212.88,213.25,212.88,213.21,14662.0,200.8323,201.1813,200.8323,201.1436,14662.0
2021-09-01 12:20:00,213.14,213.24,213.07,213.1,3836.0,201.0775,201.1719,201.0115,201.0398,3836.0
2021-09-01 12:25:00,213.08,213.25,213.07,213.23,6229.0,201.0209,201.1813,201.0115,201.1625,6229.0
2021-09-01 12:30:00,213.26,213.46,213.22,213.46,2417.0,201.1908,201.3794,201.153,201.3794,2417.0
2021-09-01 12:35:00,213.48,213.7,213.47,213.67,4413.0,201.3983,201.6059,201.3889,201.5776,4413.0
2021-09-01 12:40:00,213.68,213.79,213.66,213.79,4357.0,201.587,201.6908,201.5681,201.6908,4357.0
2021-09-01 12:45:00,213.8,213.82,213.7,213.82,3004.0,201.7002,201.7191,201.6059,201.7191,3004.0
2021-09-01 12:50:00,213.87,213.96,213.81,213.87,3610.0,201.7662,201.8511,201.7096,201.7662,3610.0
2021-09-01 12:55:00,213.86,214.3,213.86,214.07,9005.0,201.7568,202.1719,201.7568,201.9549,9005.0
2021-09-01 13:00:00,214.07,214.12,214.04,214.09,4290.0,201.9549,202.0021,201.9266,201.9738,4290.0
2021-09-01 13:05:00,214.09,214.12,214.02,214.12,2863.0,201.9738,202.0021,201.9077,202.0021,2863.0
2021-09-01 13:10:00,214.12,214.19,214.11,214.17,3623.0,202.0021,202.0681,201.9927,202.0493,3623.0
2021-09-01 13:15:00,214.16,214.16,214.02,214.02,4639.0,202.0398,202.0398,201.9077,201.9077,4639.0
2021-09-01 13:20:00,214.03,214.16,214.03,214.16,3618.0,201.9172,202.0398,201.9172,202.0398,3618.0
2021-09-01 13:25:00,214.16,214.36,214.16,214.31,4385.0,202.0398,202.2285,202.0398,202.1813,4385.0
2021-09-01 13:30:00,214.31,214.55,214.31,214.53,9998.0,202.1813,202.4078,202.1813,202.3889,9998.0
2021-09-01 13:35:00,214.53,214.53,214.16,214.16,12122.0,202.3889,202.3889,202.0398,202.0398,12122.0
2021-09-01 13:40:00,214.15,214.29,214.11,214.19,3861.0,202.0304,202.1625,201.9927,202.0681,3861.0
2021-09-01 13:45:00,214.2,214.2,213.96,213.96,3586.0,202.0776,202.0776,201.8511,201.8511,3586.0
2021-09-01 13:50:00,213.96,213.96,213.69,213.69,6409.0,201.8511,201.8511,201.5964,201.5964,6409.0
2021-09-01 13:55:00,213.75,213.83,213.73,213.78,6081.0,201.653,201.7285,201.6342,201.6813,6081.0
2021-09-01 14:00:00,213.77,213.92,213.77,213.82,3476.0,201.6719,201.8134,201.6719,201.7191,3476.0
2021-09-01 14:05:00,213.88,214.24,213.85,214.24,32745.0,201.7757,202.1153,201.7474,202.1153,32745.0
2021-09-01 14:10:00,214.17,214.37,214.12,214.37,3800.0,202.0493,202.2379,202.0021,202.2379,3800.0
2021-09-01 14:15:00,214.36,214.45,214.22,214.37,13692.0,202.2285,202.3134,202.0964,202.2379,13692.0
2021-09-01 14:20:00,214.33,214.47,214.31,214.39,6362.0,202.2002,202.3323,202.1813,202.2568,6362.0
2021-09-01 14:25:00,214.41,214.7,214.41,214.7,2541.0,202.2757,202.5493,202.2757,202.5493,2541.0
2021-09-01 14:30:00,214.66,214.75,214.51,214.72,6985.0,202.5115,202.5964,202.37,202.5681,6985.0
2021-09-01 14:35:00,214.66,214.93,214.66,214.81,2551.0,202.5115,202.7662,202.5115,202.653,2551.0
2021-09-01 14:40:00,214.83,214.87,214.69,214.76,4672.0,202.6719,202.7096,202.5398,202.6059,4672.0
2021-09-01 14:45:00,214.73,214.81,214.66,214.81,5232.0,202.5776,202.653,202.5115,202.653,5232.0
2021-09-01 14:50:00,214.76,214.83,214.55,214.78,7331.0,202.6059,202.6719,202.4078,202.6247,7331.0
2021-09-01 14:55:00,214.81,214.86,214.78,214.85,2944.0,202.653,202.7002,202.6247,202.6908,2944.0
2021-09-01 15:00:00,214.85,214.88,214.76,214.86,3877.0,202.6908,202.7191,202.6059,202.7002,3877.0
2021-09-01 15:05:00,214.84,214.87,214.7,214.84,4744.0,202.6813,202.7096,202.5493,202.6813,4744.0
2021-09-01 15:10:00,214.86,215.05,214.83,215.01,5147.0,202.7002,202.8795,202.6719,202.8417,5147.0
2021-09-01 15:15:00,215.04,215.22,215.03,215.18,7295.0,202.87,203.0398,202.8606,203.0021,7295.0
2021-09-01 15:20:00,215.2,215.27,215.07,215.22,10508.0,203.021,203.087,202.8983,203.0398,10508.0
2021-09-01 15:25:00,215.24,215.34,215.06,215.08,12769.0,203.0587,203.153,202.8889,202.9078,12769.0
2021-09-01 15:30:00,215.07,215.31,215.04,215.21,13752.0,202.8983,203.1247,202.87,203.0304,13752.0
2021-09-01 15:35:00,215.16,215.27,215.09,215.18,15852.0,202.9832,203.087,202.9172,203.0021,15852.0
2021-09-01 15:40:00,215.19,215.2,214.97,215.13,13867.0,203.0115,203.021,202.804,202.9549,13867.0
2021-09-01 15:45:00,215.11,215.33,215.11,215.27,10088.0,202.9361,203.1436,202.9361,203.087,10088.0
2021-09-01 15:50:00,215.26,215.65,215.08,215.64,42541.0,203.0776,203.4455,202.9078,203.4361,42541.0
2021-09-01 15:55:00,215.59,215.62,214.86,214.91,77884.0,203.3889,203.4172,202.7002,202.7474,77884.0
2021-09-02 09:30:00,215.38,215.84,215.26,215.53,18135.0,203.1908,203.6247,203.0776,203.3323,18135.0
2021-09-02 09:35:00,215.61,215.72,215.2,215.29,4800.0,203.4078,203.5115,203.021,203.1059,4800.0
2021-09-02 09:40:00,215.43,215.6,214.82,214.82,6455.0,203.2379,203.3983,202.6625,202.6625,6455.0
2021-09-02 09:45:00,214.93,215.14,214.37,214.44,6430.0,202.7662,202.9644,202.2379,202.304,6430.0
2021-09-02 09:50:00,214.36,214.73,214.25,214.72,20268.0,202.2285,202.5776,202.1247,202.5681,20268.0
2021-09-02 09:55:00,214.8,214.8,214.12,214.17,7850.0,202.6436,202.6436,202.0021,202.0493,7850.0
2021-09-02 10:00:00,214.23,214.32,213.87,213.89,4525.0,202.1059,202.1908,201.7662,201.7851,4525.0
2021-09-02 10:05:00,213.86,213.86,213.6,213.71,12568.0,201.7568,201.7568,201.5115,201.6153,12568.0
2021-09-02 10:10:00,213.62,213.84,213.49,213.84,7472.0,201.5304,201.7379,201.4077,201.7379,7472.0
2021-09-02 10:15:00,213.84,213.89,213.51,213.57,3627.0,201.7379,201.7851,201.4266,201.4832,3627.0
2021-09-02 10:20:00,213.48,213.69,213.35,213.67,3723.0,201.3983,201.5964,201.2757,201.5776,3723.0
2021-09-02 10:25:00,213.67,213.71,213.59,213.66,4490.0,201.5776,201.6153,201.5021,201.5681,4490.0
2021-09-02 10:30:00,213.77,213.98,213.75,213.84,3757.0,201.6719,201.87,201.653,201.7379,3757.0
2021-09-02 10:35:00,213.82,213.9,213.73,213.84,5819.0,201.7191,201.7945,201.6342,201.7379,5819.0
2021-09-02 10:40:00,213.84,213.84,213.63,213.76,7390.0,201.7379,201.7379,201.5398,201.6625,7390.0
2021-09-02 10:45:00,213.81,214.04,213.76,214.04,4421.0,201.7096,201.9266,201.6625,201.9266,4421.0
2021-09-02 10:50:00,213.94,213.97,213.78,213.78,2493.0,201.8323,201.8606,201.6813,201.6813,2493.0
2021-09-02 10:55:00,213.83,213.96,213.74,213.86,4254.0,201.7285,201.8511,201.6436,201.7568,4254.0
2021-09-02 11:00:00,213.9,213.97,213.76,213.81,2701.0,201.7945,201.8606,201.6625,201.7096,2701.0
2021-09-02 11:05:00,213.79,213.9,213.68,213.82,3217.0,201.6908,201.7945,201.587,201.7191,3217.0
2021-09-02 11:10:00,213.77,213.77,213.55,213.57,6949.0,201.6719,201.6719,201.4643,201.4832,6949.0
2021-09-02 11:15:00,213.56,213.65,213.35,213.39,10541.0,201.4738,201.5587,201.2757,201.3134,10541.0
2021-09-02 11:20:00,213.4,213.58,213.39,213.56,11125.0,201.3228,201.4926,201.3134,201.4738,11125.0
2021-09-02 11:25:00,213.57,213.57,213.29,213.31,2026.0,201.4832,201.4832,201.2191,201.2379,2026.0
2021-09-02 11:30:00,213.28,213.53,213.21,213.49,10047.0,201.2096,201.4455,201.1436,201.4077,10047.0
2021-09-02 11:35:00,213.43,213.55,213.38,213.39,5601.0,201.3511,201.4643,201.304,201.3134,5601.0
2021-09-02 11:40:00,213.42,213.53,213.33,213.53,3927.0,201.3417,201.4455,201.2568,201.4455,3927.0
2021-09-02 11:45:00,213.47,213.52,213.38,213.45,1845.0,201.3889,201.436,201.304,201.37,1845.0
2021-09-02 11:50:00,213.42,213.44,213.2,213.2,3438.0,201.3417,201.3606,201.1342,201.1342,3438.0
2021-09-02 11:55:00,213.26,213.5,213.25,213.42,4672.0,201.1908,201.4172,201.1813,201.3417,4672.0
2021-09-02 12:00:00,213.51,213.53,213.38,213.38,3703.0,201.4266,201.4455,201.304,201.304,3703.0
2021-09-02 12:05:00,213.43,213.53,213.37,213.45,2754.0,201.3511,201.4455,201.2945,201.37,2754.0
2021-09-02 12:10:00,213.47,213.65,213.45,213.6,4275.0,201.3889,201.5587,201.37,201.5115,4275.0
2021-09-02 12:15:00,213.6,213.61,213.47,213.6,2730.0,201.5115,201.5209,201.3889,201.5115,2730.0
2021-09-02 12:20:00,213.64,213.64,213.45,213.62,13731.0,201.5493,201.5493,201.37,201.5304,13731.0
2021-09-02 12:25:00,213.64,213.64,213.63,213.63,300.0,201.5493,201.5493,201.5398,201.5398,300.0
2021-09-02 12:30:00,213.59,213.59,213.47,213.47,3346.0,201.5021,201.5021,201.3889,201.3889,3346.0
2021-09-02 12:35:00,213.49,213.53,213.31,213.34,3658.0,201.4077,201.4455,201.2379,201.2662,3658.0
2021-09-02 12:40:00,213.34,213.37,213.24,213.32,27103.0,201.2662,201.2945,201.1719,201.2474,27103.0
2021-09-02 12:45:00,213.35,213.37,212.73,212.79,25823.0,201.2757,201.2945,200.6908,200.7474,25823.0
2021-09-02 12:50:00,212.82,212.94,212.68,212.78,26561.0,200.7757,200.8889,200.6436,200.7379,26561.0
2021-09-02 12:55:00,212.85,212.85,212.48,212.67,6775.0,200.804,200.804,200.4549,200.6341,6775.0
2021-09-02 13:00:00,212.66,212.76,212.58,212.65,5261.0,200.6247,200.7191,200.5492,200.6153,5261.0
2021-09-02 13:05:00,212.64,212.69,212.58,212.67,3252.0,200.6058,200.653,200.5492,200.6341,3252.0
2021-09-02 13:10:00,212.77,212.85,212.66,212.74,3743.0,200.7285,200.804,200.6247,200.7002,3743.0
2021-09-02 13:15:00,212.69,212.77,212.5,212.58,9831.0,200.653,200.7285,200.4738,200.5492,9831.0
2021-09-02 13:20:00,212.59,212.59,212.43,212.43,5901.0,200.5587,200.5587,200.4077,200.4077,5901.0
2021-09-02 13:25:00,212.45,212.45,212.26,212.37,6279.0,200.4266,200.4266,200.2474,200.3511,6279.0
2021-09-02 13:30:00,212.37,212.45,212.36,212.41,2520.0,200.3511,200.4266,200.3417,200.3889,2520.0
2021-09-02 13:35:00,212.38,212.42,212.28,212.35,3204.0,200.3606,200.3983,200.2662,200.3323,3204.0
2021-09-02 13:40:00,212.39,212.6,212.39,212.59,6134.0,200.37,200.5681,200.37,200.5587,6134.0
2021-09-02 13:45:00,212.6,212.65,212.48,212.64,5298.0,200.5681,200.6153,200.4549,200.6058,5298.0
2021-09-02 13:50:00,212.63,212.72,212.21,212.25,13567.0,200.5964,200.6813,200.2002,200.2379,13567.0
2021-09-02 13:55:00,212.29,212.56,212.29,212.55,11540.0,200.2757,200.5304,200.2757,200.5209,11540.0
2021-09-02 14:00:00,212.55,212.59,212.27,212.28,5411.0,200.5209,200.5587,200.2568,200.2662,5411.0
2021-09-02 14:05:00,212.31,212.63,212.31,212.52,5176.0,200.2945,200.5964,200.2945,200.4926,5176.0
2021-09-02 14:10:00,212.48,212.53,212.33,212.4,3942.0,200.4549,200.5021,200.3134,200.3794,3942.0
2021-09-02 14:15:00,212.34,212.34,212.02,212.14,15075.0,200.3228,200.3228,200.0209,200.1341,15075.0
2021-09-02 14:20:00,212.14,212.21,211.9,212.07,14081.0,200.1341,200.2002,199.9077,200.0681,14081.0
2021-09-02 14:25:00,212.08,212.12,212.0,212.05,3903.0,200.0775,200.1153,200.0021,200.0492,3903.0
2021-09-02 14:30:00,212.04,212.26,211.99,212.09,12240.0,200.0398,200.2474,199.9926,200.087,12240.0
2021-09-02 14:35:00,212.09,212.19,211.98,212.15,5862.0,200.087,200.1813,199.9832,200.1436,5862.0
2021-09-02 14:40:00,212.2,212.43,212.17,212.41,4004.0,200.1907,200.4077,200.1624,200.3889,4004.0
2021-09-02 14:45:00,212.42,212.43,212.21,212.22,8080.0,200.3983,200.4077,200.2002,200.2096,8080.0
2021-09-02 14:50:00,212.21,212.26,212.03,212.19,26338.0,200.2002,200.2474,200.0304,200.1813,26338.0
2021-09-02 14:55:00,212.23,212.28,212.09,212.27,25783.0,200.219,200.2662,200.087,200.2568,25783.0
2021-09-02 15:00:00,212.27,212.77,212.2,212.76,19614.0,200.2568,200.7285,200.1907,200.7191,19614.0
2021-09-02 15:05:00,212.73,212.92,212.55,212.56,6212.0,200.6908,200.87,200.5209,200.5304,6212.0
2021-09-02 15:10:00,212.5,212.66,212.44,212.62,8655.0,200.4738,200.6247,200.4172,200.587,8655.0
2021-09-02 15:15:00,212.63,212.84,212.57,212.71,6405.0,200.5964,200.7945,200.5398,200.6719,6405.0
2021-09-02 15:20:00,212.7,212.72,212.35,212.38,6345.0,200.6624,200.6813,200.3323,200.3606,6345.0
2021-09-02 15:25:00,212.36,212.43,212.19,212.43,29961.0,200.3417,200.4077,200.1813,200.4077,29961.0
2021-09-02 15:30:00,212.41,212.45,212.07,212.07,9618.0,200.3889,200.4266,200.0681,200.0681,9618.0
2021-09-02 15:35:00,212.06,212.08,211.81,212.06,24189.0,200.0587,200.0775,199.8228,200.0587,24189.0
2021-09-02 15:40:00,212.03,212.13,211.89,212.02,25082.0,200.0304,200.1247,199.8983,200.0209,25082.0
2021-09-02 15:45:00,212.05,212.13,211.94,212.05,14305.0,200.0492,200.1247,199.9455,200.0492,14305.0
2021-09-02 15:50:00,212.07,212.38,211.97,212.0,37886.0,200.0681,200.3606,199.9738,200.0021,37886.0
2021-09-02 15:55:00,212.04,212.47,211.79,212.47,112984.0,200.0398,200.4455,199.8039,200.4455,112984.0
2021-09-03 09:30:00,211.9,212.56,211.9,212.16,10464.0,199.9077,200.5304,199.9077,200.153,10464.0
2021-09-03 09:35:00,211.99,212.6,211.78,212.42,7318.0,199.9926,200.5681,199.7945,200.3983,7318.0
2021-09-03 09:40:00,212.03,212.33,212.02,212.31,1995.0,200.0304,200.3134,200.0209,200.2945,1995.0
2021-09-03 09:45:00,212.11,212.45,211.86,212.45,3888.0,200.1058,200.4266,199.87,200.4266,3888.0
2021-09-03 09:50:00,212.2,212.25,211.85,212.14,2642.0,200.1907,200.2379,199.8606,200.1341,2642.0
2021-09-03 09:55:00,212.13,212.51,212.13,212.42,1562.0,200.1247,200.4832,200.1247,200.3983,1562.0
2021-09-03 10:00:00,212.48,212.52,211.81,211.95,4890.0,200.4549,200.4926,199.8228,199.9549,4890.0
2021-09-03 10:05:00,212.07,212.08,211.79,212.01,5547.0,200.0681,200.0775,199.8039,200.0115,5547.0
2021-09-03 10:10:00,211.99,212.21,211.94,212.2,3431.0,199.9926,200.2002,199.9455,200.1907,3431.0
2021-09-03 10:15:00,212.29,212.56,212.27,212.44,1919.0,200.2757,200.5304,200.2568,200.4172,1919.0
2021-09-03 10:20:00,212.36,212.52,212.36,212.52,2484.0,200.3417,200.4926,200.3417,200.4926,2484.0
2021-09-03 10:25:00,212.52,212.56,212.48,212.56,1104.0,200.4926,200.5304,200.4549,200.5304,1104.0
2021-09-03 10:30:00,212.59,212.64,212.39,212.48,6144.0,200.5587,200.6058,200.37,200.4549,6144.0
2021-09-03 10:35:00,212.58,212.6,212.27,212.27,3292.0,200.5492,200.5681,200.2568,200.2568,3292.0
2021-09-03 10:40:00,212.31,212.35,212.17,212.23,2852.0,200.2945,200.3323,200.1624,200.219,2852.0
2021-09-03 10:45:00,212.35,212.35,212.21,212.21,2292.0,200.3323,200.3323,200.2002,200.2002,2292.0
2021-09-03 10:50:00,212.3,212.46,212.27,212.43,3666.0,200.2851,200.436,200.2568,200.4077,3666.0
2021-09-03 10:55:00,212.41,212.44,212.21,212.24,43694.0,200.3889,200.4172,200.2002,200.2285,43694.0
2021-09-03 11:00:00,212.13,212.27,212.0,212.12,11375.0,200.1247,200.2568,200.0021,200.1153,11375.0
2021-09-03 11:05:00,212.03,212.07,211.69,211.69,2622.0,200.0304,200.0681,199.7096,199.7096,2622.0
2021-09-03 11:10:00,211.72,211.84,211.68,211.76,5333.0,199.7379,199.8511,199.7002,199.7756,5333.0
2021-09-03 11:15:00,211.72,211.77,211.56,211.56,8554.0,199.7379,199.7851,199.587,199.587,8554.0
2021-09-03 11:20:00,211.62,211.62,211.33,211.33,2801.0,199.6436,199.6436,199.37,199.37,2801.0
2021-09-03 11:25:00,211.36,211.38,211.17,211.18,1210.0,199.3983,199.4172,199.219,199.2285,1210.0
2021-09-03 11:30:00,211.2,211.24,211.14,211.21,2319.0,199.2473,199.2851,199.1907,199.2568,2319.0
2021-09-03 11:35:00,211.23,211.23,210.96,211.13,6547.0,199.2756,199.2756,199.0209,199.1813,6547.0
2021-09-03 11:40:00,211.01,211.25,211.01,211.25,4728.0,199.0681,199.2945,199.0681,199.2945,4728.0
2021-09-03 11:45:00,211.13,211.31,211.12,211.15,3943.0,199.1813,199.3511,199.1719,199.2002,3943.0
2021-09-03 11:50:00,211.13,211.21,211.11,211.21,4225.0,199.1813,199.2568,199.1624,199.2568,4225.0
2021-09-03 11:55:00,211.21,211.31,211.17,211.31,3927.0,199.2568,199.3511,199.219,199.3511,3927.0
2021-09-03 12:00:00,211.28,211.5,211.28,211.5,2140.0,199.3228,199.5304,199.3228,199.5304,2140.0
2021-09-03 12:05:00,211.5,211.53,211.37,211.4,2920.0,199.5304,199.5587,199.4077,199.436,2920.0
2021-09-03 12:10:00,211.4,211.44,211.33,211.44,7601.0,199.436,199.4738,199.37,199.4738,7601.0
2021-09-03 12:15:00,211.44,211.45,211.34,211.34,7338.0,199.4738,199.4832,199.3794,199.3794,7338.0
2021-09-03 12:20:00,211.34,211.36,211.24,211.31,1806.0,199.3794,199.3983,199.2851,199.3511,1806.0
2021-09-03 12:25:00,211.29,211.32,211.12,211.23,3740.0,199.3322,199.3605,199.1719,199.2756,3740.0
2021-09-03 12:30:00,211.23,211.3,211.13,211.22,6826.0,199.2756,199.3417,199.1813,199.2662,6826.0
2021-09-03 12:35:00,211.27,211.27,211.12,211.16,5072.0,199.3134,199.3134,199.1719,199.2096,5072.0
2021-09-03 12:40:00,211.21,211.27,211.11,211.25,3449.0,199.2568,199.3134,199.1624,199.2945,3449.0
2021-09-03 12:45:00,211.26,211.26,211.13,211.13,1990.0,199.3039,199.3039,199.1813,199.1813,1990.0
2021-09-03 12:50:00,211.11,211.17,211.07,211.11,3091.0,199.1624,199.219,199.1247,199.1624,3091.0
2021-09-03 12:55:00,211.13,211.14,211.07,211.09,1494.0,199.1813,199.1907,199.1247,199.1436,1494.0
2021-09-03 13:00:00,211.08,211.21,211.06,211.14,2372.0,199.1341,199.2568,199.1153,199.1907,2372.0
2021-09-03 13:05:00,211.15,211.15,211.09,211.1,1200.0,199.2002,199.2002,199.1436,199.153,1200.0
2021-09-03 13:10:00,211.13,211.25,211.13,211.25,941.0,199.1813,199.2945,199.1813,199.2945,941.0
2021-09-03 13:15:00,211.14,211.19,211.12,211.17,1667.0,199.1907,199.2379,199.1719,199.219,1667.0
2021-09-03 13:20:00,211.16,211.3,211.16,211.3,1527.0,199.2096,199.3417,199.2096,199.3417,1527.0
2021-09-03 13:25:00,211.28,211.35,211.25,211.26,3086.0,199.3228,199.3889,199.2945,199.3039,3086.0
2021-09-03 13:30:00,211.25,211.89,211.23,211.82,22879.0,199.2945,199.8983,199.2756,199.8323,22879.0
2021-09-03 13:35:00,211.86,211.95,211.85,211.95,3542.0,199.87,199.9549,199.8606,199.9549,3542.0
2021-09-03 13:40:00,211.97,212.09,211.95,212.09,1822.0,199.9738,200.087,199.9549,200.087,1822.0
2021-09-03 13:45:00,212.08,212.08,211.91,211.98,5802.0,200.0775,200.0775,199.9172,199.9832,5802.0
2021-09-03 13:50:00,211.98,212.0,211.97,211.99,1290.0,199.9832,200.0021,199.9738,199.9926,1290.0
2021-09-03 13:55:00,211.99,212.14,211.97,212.09,2407.0,199.9926,200.1341,199.9738,200.087,2407.0
2021-09-03 14:00:00,212.07,212.07,211.95,211.98,1997.0,200.0681,200.0681,199.9549,199.9832,1997.0
2021-09-03 14:05:00,211.97,212.07,211.86,211.89,3419.0,199.9738,200.0681,199.87,199.8983,3419.0
2021-09-03 14:10:00,211.99,211.99,211.78,211.78,2356.0,199.9926,199.9926,199.7945,199.7945,2356.0
2021-09-03 14:15:00,211.8,211.89,211.79,211.84,1359.0,199.8134,199.8983,199.8039,199.8511,1359.0
2021-09-03 14:20:00,211.81,211.86,211.73,211.85,2400.0,199.8228,199.87,199.7473,199.8606,2400.0
2021-09-03 14:25:00,211.87,211.87,211.72,211.72,1540.0,199.8794,199.8794,199.7379,199.7379,1540.0
2021-09-03 14:30:00,211.78,211.78,211.69,211.74,1665.0,199.7945,199.7945,199.7096,199.7568,1665.0
2021-09-03 14:35:00,211.73,211.73,211.53,211.53,2726.0,199.7473,199.7473,199.5587,199.5587,2726.0
2021-09-03 14:40:00,211.55,211.59,211.5,211.5,1977.0,199.5775,199.6153,199.5304,199.5304,1977.0
2021-09-03 14:45:00,211.56,211.66,211.54,211.61,2262.0,199.587,199.6813,199.5681,199.6341,2262.0
2021-09-03 14:50:00,211.62,211.62,211.54,211.58,1790.0,199.6436,199.6436,199.5681,199.6058,1790.0
2021-09-03 14:55:00,211.61,211.69,211.6,211.65,3705.0,199.6341,199.7096,199.6247,199.6719,3705.0
2021-09-03 15:00:00,211.69,211.91,211.63,211.91,3720.0,199.7096,199.9172,199.653,199.9172,3720.0
2021-09-03 15:05:00,211.87,211.99,211.82,211.96,3451.0,199.8794,199.9926,199.8323,199.9643,3451.0
2021-09-03 15:10:00,211.92,211.94,211.83,211.93,5618.0,199.9266,199.9455,199.8417,199.936,5618.0
2021-09-03 15:15:00,211.97,212.04,211.95,212.0,3112.0,199.9738,200.0398,199.9549,200.0021,3112.0
2021-09-03 15:20:00,211.95,212.05,211.94,211.95,2879.0,199.9549,200.0492,199.9455,199.9549,2879.0
2021-09-03 15:25:00,211.95,211.95,211.8,211.85,4808.0,199.9549,199.9549,199.8134,199.8606,4808.0
2021-09-03 15:30:00,211.8,211.85,211.75,211.81,3436.0,199.8134,199.8606,199.7662,199.8228,3436.0
2021-09-03 15:35:00,211.82,211.89,211.73,211.8,6144.0,199.8323,199.8983,199.7473,199.8134,6144.0
2021-09-03 15:40:00,211.76,211.93,211.76,211.84,11540.0,199.7756,199.936,199.7756,199.8511,11540.0
2021-09-03 15:45:00,211.83,211.91,211.76,211.77,9571.0,199.8417,199.9172,199.7756,199.7851,9571.0
2021-09-03 15:50:00,211.74,211.89,211.7,211.78,13216.0,199.7568,199.8983,199.719,199.7945,13216.0
2021-09-03 15:55:00,211.79,211.99,211.6,211.78,35942.0,199.8039,199.9926,199.6247,199.7945,35942.0
2021-09-07 09:30:00,210.91,211.2,209.62,209.81,31559.0,198.9738,199.2473,197.7568,197.936,31559.0
2021-09-07 09:35:00,209.82,210.14,209.42,209.96,8089.0,197.9454,198.2473,197.5681,198.0775,8089.0
2021-09-07 09:40:00,209.96,210.64,209.92,210.28,10474.0,198.0775,198.719,198.0398,198.3794,10474.0
2021-09-07 09:45:00,210.28,210.36,209.95,209.95,5442.0,198.3794,198.4549,198.0681,198.0681,5442.0
2021-09-07 09:50:00,209.9,210.33,209.89,210.11,6427.0,198.0209,198.4266,198.0115,198.219,6427.0
2021-09-07 09:55:00,210.06,210.09,209.3,209.43,15204.0,198.1719,198.2002,197.4549,197.5775,15204.0
2021-09-07 10:00:00,209.43,209.53,209.14,209.22,12854.0,197.5775,197.6719,197.3039,197.3794,12854.0
2021-09-07 10:05:00,209.22,209.23,208.68,208.79,11021.0,197.3794,197.3888,196.87,196.9737,11021.0
2021-09-07 10:10:00,208.74,208.74,208.27,208.59,11087.0,196.9266,196.9266,196.4832,196.7851,11087.0
2021-09-07 10:15:00,208.58,208.58,208.0,208.08,15489.0,196.7756,196.7756,196.2284,196.3039,15489.0
2021-09-07 10:20:00,208.17,208.3,208.13,208.27,9261.0,196.3888,196.5115,196.3511,196.4832,9261.0
2021-09-07 10:25:00,208.31,208.31,208.01,208.12,3007.0,196.5209,196.5209,196.2379,196.3416,3007.0
2021-09-07 10:30:00,208.1,208.1,207.6,207.7,7401.0,196.3228,196.3228,195.8511,195.9454,7401.0
2021-09-07 10:35:00,207.69,207.78,207.35,207.7,12794.0,195.936,196.0209,195.6152,195.9454,12794.0
2021-09-07 10:40:00,207.72,207.94,207.72,207.94,2750.0,195.9643,196.1718,195.9643,196.1718,2750.0
2021-09-07 10:45:00,207.92,208.03,207.84,207.95,4038.0,196.153,196.2567,196.0775,196.1813,4038.0
2021-09-07 10:50:00,207.92,208.0,207.8,207.86,6580.0,196.153,196.2284,196.0398,196.0964,6580.0
2021-09-07 10:55:00,207.85,208.13,207.85,208.04,5030.0,196.0869,196.3511,196.0869,196.2662,5030.0
2021-09-07 11:00:00,208.06,208.07,207.9,207.92,4719.0,196.285,196.2945,196.1341,196.153,4719.0
2021-09-07 11:05:00,207.9,208.14,207.87,208.12,4961.0,196.1341,196.3605,196.1058,196.3416,4961.0
2021-09-07 11:10:00,208.07,208.28,208.0,208.21,8225.0,196.2945,196.4926,196.2284,196.4266,8225.0
2021-09-07 11:15:00,208.18,208.39,208.07,208.29,13429.0,196.3983,196.5964,196.2945,196.502,13429.0
2021-09-07 11:20:00,208.25,208.31,208.05,208.07,2697.0,196.4643,196.5209,196.2756,196.2945,2697.0
2021-09-07 11:25:00,208.11,208.32,208.08,208.28,5361.0,196.3322,196.5303,196.3039,196.4926,5361.0
2021-09-07 11:30:00,208.25,208.56,208.19,208.51,7234.0,196.4643,196.7567,196.4077,196.7096,7234.0
2021-09-07 11:35:00,208.49,208.93,208.48,208.93,7517.0,196.6907,197.1058,196.6813,197.1058,7517.0
2021-09-07 11:40:00,208.9,209.15,208.89,209.01,8805.0,197.0775,197.3134,197.0681,197.1813,8805.0
2021-09-07 11:45:00,209.02,209.02,208.58,208.58,4918.0,197.1907,197.1907,196.7756,196.7756,4918.0
2021-09-07 11:50:00,208.6,208.7,208.6,208.66,4792.0,196.7945,196.8888,196.7945,196.8511,4792.0
2021-09-07 11:55:00,208.63,208.79,208.61,208.76,5283.0,196.8228,196.9737,196.8039,196.9454,5283.0
2021-09-07 12:00:00,208.78,209.12,208.78,209.12,3477.0,196.9643,197.2851,196.9643,197.2851,3477.0
2021-09-07 12:05:00,209.08,209.32,209.08,209.32,3263.0,197.2473,197.4737,197.2473,197.4737,3263.0
2021-09-07 12:10:00,209.31,209.33,209.2,209.26,4192.0,197.4643,197.4832,197.3605,197.4171,4192.0
2021-09-07 12:15:00,209.25,209.27,209.12,209.17,11268.0,197.4077,197.4266,197.2851,197.3322,11268.0
2021-09-07 12:20:00,209.17,209.21,209.09,209.15,2745.0,197.3322,197.37,197.2568,197.3134,2745.0
2021-09-07 12:25:00,209.19,209.29,209.17,209.27,4601.0,197.3511,197.4454,197.3322,197.4266,4601.0
2021-09-07 12:30:00,209.28,209.32,209.22,209.27,3546.0,197.436,197.4737,197.3794,197.4266,3546.0
2021-09-07 12:35:00,209.28,209.4,209.28,209.29,11493.0,197.436,197.5492,197.436,197.4454,11493.0
2021-09-07 12:40:00,209.27,209.3,209.13,209.18,3786.0,197.4266,197.4549,197.2945,197.3417,3786.0
2021-09-07 12:45:00,209.18,209.31,209.17,209.25,4872.0,197.3417,197.4643,197.3322,197.4077,4872.0
2021-09-07 12:50:00,209.26,209.36,209.26,209.33,4189.0,197.4171,197.5115,197.4171,197.4832,4189.0
2021-09-07 12:55:00,209.44,209.44,209.33,209.44,2138.0,197.5869,197.5869,197.4832,197.5869,2138.0
2021-09-07 13:00:00,209.41,209.46,209.33,209.33,3232.0,197.5586,197.6058,197.4832,197.4832,3232.0
2021-09-07 13:05:00,209.3,209.42,209.3,209.42,3462.0,197.4549,197.5681,197.4549,197.5681,3462.0
2021-09-07 13:10:00,209.41,209.71,209.4,209.71,2577.0,197.5586,197.8417,197.5492,197.8417,2577.0
2021-09-07 13:15:00,209.73,209.8,209.67,209.8,7557.0,197.8605,197.9266,197.8039,197.9266,7557.0
2021-09-07 13:20:00,209.8,209.8,209.68,209.72,6081.0,197.9266,197.9266,197.8134,197.8511,6081.0
2021-09-07 13:25:00,209.72,209.73,209.54,209.63,6144.0,197.8511,197.8605,197.6813,197.7662,6144.0
2021-09-07 13:30:00,209.66,209.93,209.66,209.93,8993.0,197.7945,198.0492,197.7945,198.0492,8993.0
2021-09-07 13:35:00,209.95,210.04,209.88,210.0,11703.0,198.0681,198.153,198.002,198.1153,11703.0
2021-09-07 13:40:00,209.98,209.99,209.8,209.88,13593.0,198.0964,198.1058,197.9266,198.002,13593.0
2021-09-07 13:45:00,209.9,209.9,209.57,209.57,11194.0,198.0209,198.0209,197.7096,197.7096,11194.0
2021-09-07 13:50:00,209.59,209.7,209.56,209.58,13556.0,197.7285,197.8322,197.7002,197.719,13556.0
2021-09-07 13:55:00,209.58,209.6,209.43,209.56,9333.0,197.719,197.7379,197.5775,197.7002,9333.0
2021-09-07 14:00:00,209.56,209.67,209.52,209.58,6829.0,197.7002,197.8039,197.6624,197.719,6829.0
2021-09-07 14:05:00,209.6,209.67,209.52,209.55,6538.0,197.7379,197.8039,197.6624,197.6907,6538.0
2021-09-07 14:10:00,209.53,209.65,209.52,209.6,7300.0,197.6719,197.7851,197.6624,197.7379,7300.0
2021-09-07 14:15:00,209.64,209.68,209.54,209.61,9922.0,197.7756,197.8134,197.6813,197.7473,9922.0
2021-09-07 14:20:00,209.57,209.8,209.57,209.76,5052.0,197.7096,197.9266,197.7096,197.8888,5052.0
2021-09-07 14:25:00,209.78,209.97,209.78,209.84,35676.0,197.9077,198.087,197.9077,197.9643,35676.0
2021-09-07 14:30:00,209.84,209.92,209.76,209.9,4255.0,197.9643,198.0398,197.8888,198.0209,4255.0
2021-09-07 14:35:00,209.9,209.92,209.69,209.72,4437.0,198.0209,198.0398,197.8228,197.8511,4437.0
2021-09-07 14:40:00,209.72,209.83,209.71,209.77,7442.0,197.8511,197.9549,197.8417,197.8983,7442.0
2021-09-07 14:45:00,209.79,209.79,209.57,209.64,11602.0,197.9171,197.9171,197.7096,197.7756,11602.0
2021-09-07 14:50:00,209.58,209.59,209.32,209.34,4813.0,197.719,197.7285,197.4737,197.4926,4813.0
2021-09-07 14:55:00,209.31,209.77,209.3,209.72,51154.0,197.4643,197.8983,197.4549,197.8511,51154.0
2021-09-07 15:00:00,209.74,210.08,209.69,209.97,6885.0,197.87,198.1907,197.8228,198.087,6885.0
2021-09-07 15:05:00,209.96,209.98,209.82,209.82,4086.0,198.0775,198.0964,197.9454,197.9454,4086.0
2021-09-07 15:10:00,209.83,209.96,209.83,209.91,4786.0,197.9549,198.0775,197.9549,198.0303,4786.0
2021-09-07 15:15:00,209.86,209.98,209.78,209.8,7183.0,197.9832,198.0964,197.9077,197.9266,7183.0
2021-09-07 15:20:00,209.78,209.98,209.69,209.92,7089.0,197.9077,198.0964,197.8228,198.0398,7089.0
2021-09-07 15:25:00,209.92,209.92,209.75,209.8,8104.0,198.0398,198.0398,197.8794,197.9266,8104.0
2021-09-07 15:30:00,209.79,209.95,209.75,209.93,6352.0,197.9171,198.0681,197.8794,198.0492,6352.0
2021-09-07 15:35:00,209.95,209.95,209.61,209.7,8828.0,198.0681,198.0681,197.7473,197.8322,8828.0
2021-09-07 15:40:00,209.72,209.72,209.59,209.63,14971.0,197.8511,197.8511,197.7285,197.7662,14971.0
2021-09-07 15:45:00,209.66,209.68,209.5,209.63,19062.0,197.7945,197.8134,197.6436,197.7662,19062.0
2021-09-07 15:50:00,209.63,209.69,209.29,209.36,25475.0,197.7662,197.8228,197.4454,197.5115,25475.0
2021-09-07 15:55:00,209.33,209.41,209.23,209.25,66072.0,197.4832,197.5586,197.3888,197.4077,66072.0
2021-09-08 09:30:00,209.28,209.62,209.1,209.6,24408.0,197.436,197.7568,197.2662,197.7379,24408.0
2021-09-08 09:35:00,209.75,210.58,209.75,210.41,5405.0,197.8794,198.6624,197.8794,198.502,5405.0
2021-09-08 09:40:00,210.5,210.75,210.38,210.38,4775.0,198.587,198.8228,198.4737,198.4737,4775.0
2021-09-08 09:45:00,210.42,210.7,210.25,210.25,17450.0,198.5115,198.7756,198.3511,198.3511,17450.0
2021-09-08 09:50:00,210.25,210.73,210.25,210.73,2102.0,198.3511,198.8039,198.3511,198.8039,2102.0
2021-09-08 09:55:00,210.74,211.14,210.74,210.98,6122.0,198.8134,199.1907,198.8134,199.0398,6122.0
2021-09-08 10:00:00,211.18,211.58,211.18,211.34,7322.0,199.2285,199.6058,199.2285,199.3794,7322.0
2021-09-08 10:05:00,211.34,211.55,211.31,211.4,13585.0,199.3794,199.5775,199.3511,199.436,13585.0
2021-09-08 10:10:00,211.41,211.41,210.86,210.94,5446.0,199.4455,199.4455,198.9266,199.0021,5446.0
2021-09-08 10:15:00,210.92,211.2,210.85,211.2,2071.0,198.9832,199.2473,198.9171,199.2473,2071.0
2021-09-08 10:20:00,211.26,211.28,211.13,211.15,4312.0,199.3039,199.3228,199.1813,199.2002,4312.0
2021-09-08 10:25:00,211.2,211.29,211.11,211.24,6464.0,199.2473,199.3322,199.1624,199.2851,6464.0
2021-09-08 10:30:00,211.25,211.32,211.09,211.23,4212.0,199.2945,199.3605,199.1436,199.2756,4212.0
2021-09-08 10:35:00,211.18,211.24,210.94,211.1,4269.0,199.2285,199.2851,199.0021,199.153,4269.0
2021-09-08 10:40:00,211.06,211.15,210.69,210.78,10577.0,199.1153,199.2002,198.7662,198.8511,10577.0
2021-09-08 10:45:00,210.78,211.0,210.72,210.85,11876.0,198.8511,199.0587,198.7945,198.9171,11876.0
2021-09-08 10:50:00,210.78,210.94,210.78,210.81,2924.0,198.8511,199.0021,198.8511,198.8794,2924.0
2021-09-08 10:55:00,210.78,211.48,210.78,211.41,4249.0,198.8511,199.5115,198.8511,199.4455,4249.0
2021-09-08 11:00:00,211.48,212.06,211.47,211.98,4836.0,199.5115,200.0587,199.5021,199.9832,4836.0
2021-09-08 11:05:00,211.98,212.09,211.75,211.96,7795.0,199.9832,200.087,199.7662,199.9643,7795.0
2021-09-08 11:10:00,211.96,212.13,211.9,212.13,4402.0,199.9643,200.1247,199.9077,200.1247,4402.0
2021-09-08 11:15:00,212.17,212.33,212.12,212.28,5051.0,200.1624,200.3134,200.1153,200.2662,5051.0
2021-09-08 11:20:00,212.27,212.35,212.24,212.29,3290.0,200.2568,200.3323,200.2285,200.2757,3290.0
2021-09-08 11:25:00,212.28,212.35,212.02,212.06,5144.0,200.2662,200.3323,200.0209,200.0587,5144.0
2021-09-08 11:30:00,212.05,212.32,212.05,212.19,3316.0,200.0492,200.304,200.0492,200.1813,3316.0
2021-09-08 11:35:00,212.24,212.3,212.19,212.26,4832.0,200.2285,200.2851,200.1813,200.2474,4832.0
2021-09-08 11:40:00,212.26,212.35,212.24,212.31,4047.0,200.2474,200.3323,200.2285,200.2945,4047.0
2021-09-08 11:45:00,212.31,212.45,212.25,212.28,12133.0,200.2945,200.4266,200.2379,200.2662,12133.0
2021-09-08 11:50:00,212.31,212.35,212.18,212.3,2995.0,200.2945,200.3323,200.1719,200.2851,2995.0
2021-09-08 11:55:00,212.31,212.51,212.29,212.51,2338.0,200.2945,200.4832,200.2757,200.4832,2338.0
2021-09-08 12:00:00,212.54,212.81,212.49,212.68,5206.0,200.5115,200.7662,200.4643,200.6436,5206.0
2021-09-08 12:05:00,212.75,213.08,212.69,213.02,3814.0,200.7096,201.0209,200.653,200.9643,3814.0
2021-09-08 12:10:00,213.02,213.17,212.96,213.15,4980.0,200.9643,201.1059,200.9077,201.087,4980.0
2021-09-08 12:15:00,213.15,213.32,213.15,213.32,4393.0,201.087,201.2474,201.087,201.2474,4393.0
2021-09-08 12:20:00,213.38,213.46,213.28,213.46,5209.0,201.304,201.3794,201.2096,201.3794,5209.0
2021-09-08 12:25:00,213.5,213.69,213.47,213.69,4689.0,201.4172,201.5964,201.3889,201.5964,4689.0
2021-09-08 12:30:00,213.72,214.16,213.68,214.02,17257.0,201.6247,202.0398,201.587,201.9077,17257.0
2021-09-08 12:35:00,214.08,214.12,213.73,213.8,7396.0,201.9643,202.0021,201.6342,201.7002,7396.0
2021-09-08 12:40:00,213.82,214.17,213.82,214.15,6834.0,201.7191,202.0493,201.7191,202.0304,6834.0
2021-09-08 12:45:00,214.06,214.39,214.05,214.16,7894.0,201.9455,202.2568,201.936,202.0398,7894.0
2021-09-08 12:50:00,214.2,214.31,214.05,214.06,7114.0,202.0776,202.1813,201.936,201.9455,7114.0
2021-09-08 12:55:00,214.09,214.54,214.08,214.38,14673.0,201.9738,202.3983,201.9643,202.2474,14673.0
2021-09-08 13:00:00,214.44,214.47,214.16,214.32,11270.0,202.304,202.3323,202.0398,202.1908,11270.0
2021-09-08 13:05:00,214.32,214.93,214.32,214.74,9009.0,202.1908,202.7662,202.1908,202.587,9009.0
2021-09-08 13:10:00,214.67,215.23,214.67,215.19,12750.0,202.521,203.0493,202.521,203.0115,12750.0
2021-09-08 13:15:00,215.18,215.4,215.15,215.39,11914.0,203.0021,203.2096,202.9738,203.2002,11914.0
2021-09-08 13:20:00,215.44,215.64,215.35,215.47,37864.0,203.2474,203.4361,203.1625,203.2757,37864.0
2021-09-08 13:25:00,215.47,215.55,215.12,215.35,30202.0,203.2757,203.3512,202.9455,203.1625,30202.0
2021-09-08 13:30:00,215.44,215.84,215.37,215.7,16327.0,203.2474,203.6247,203.1813,203.4927,16327.0
2021-09-08 13:35:00,215.77,215.85,215.55,215.84,11425.0,203.5587,203.6342,203.3512,203.6247,11425.0
2021-09-08 13:40:00,215.81,215.88,215.42,215.8,21715.0,203.5964,203.6625,203.2285,203.587,21715.0
2021-09-08 13:45:00,215.81,216.27,215.8,216.07,13894.0,203.5964,204.0304,203.587,203.8417,13894.0
2021-09-08 13:50:00,216.06,216.46,216.0,216.34,12161.0,203.8323,204.2097,203.7757,204.0964,12161.0
2021-09-08 13:55:00,216.34,216.42,216.0,216.03,9810.0,204.0964,204.1719,203.7757,203.804,9810.0
2021-09-08 14:00:00,216.03,216.34,216.03,216.28,7359.0,203.804,204.0964,203.804,204.0398,7359.0
2021-09-08 14:05:00,216.25,216.32,216.07,216.26,14364.0,204.0115,204.0776,203.8417,204.021,14364.0
2021-09-08 14:10:00,216.33,216.66,216.33,216.54,5413.0,204.087,204.3983,204.087,204.2851,5413.0
2021-09-08 14:15:00,216.49,216.54,216.2,216.32,9640.0,204.238,204.2851,203.9644,204.0776,9640.0
2021-09-08 14:20:00,216.33,216.54,216.3,216.5,8183.0,204.087,204.2851,204.0587,204.2474,8183.0
2021-09-08 14:25:00,216.47,216.48,216.33,216.45,4922.0,204.2191,204.2285,204.087,204.2002,4922.0
2021-09-08 14:30:00,216.45,216.83,216.4,216.76,15260.0,204.2002,204.5587,204.1531,204.4927,15260.0
2021-09-08 14:35:00,216.79,217.25,216.7,216.9,26593.0,204.521,204.9549,204.4361,204.6248,26593.0
2021-09-08 14:40:00,216.99,217.54,216.97,217.3,21692.0,204.7097,205.2285,204.6908,205.0021,21692.0
2021-09-08 14:45:00,217.35,217.35,216.78,216.86,8394.0,205.0493,205.0493,204.5115,204.587,8394.0
2021-09-08 14:50:00,216.76,217.16,216.76,217.09,8049.0,204.4927,204.87,204.4927,204.804,8049.0
2021-09-08 14:55:00,217.1,217.18,216.94,217.1,14500.0,204.8134,204.8889,204.6625,204.8134,14500.0
2021-09-08 15:00:00,217.14,217.25,216.96,217.01,10050.0,204.8512,204.9549,204.6814,204.7285,10050.0
2021-09-08 15:05:00,216.96,217.11,216.91,217.05,10563.0,204.6814,204.8229,204.6342,204.7663,10563.0
2021-09-08 15:10:00,217.05,217.33,217.05,217.31,12233.0,204.7663,205.0304,204.7663,205.0116,12233.0
2021-09-08 15:15:00,217.31,217.37,217.22,217.27,32132.0,205.0116,205.0682,204.9266,204.9738,32132.0
2021-09-08 15:20:00,217.28,217.35,217.02,217.08,15223.0,204.9832,205.0493,204.738,204.7946,15223.0
2021-09-08 15:25:00,217.13,217.19,216.84,216.84,28183.0,204.8417,204.8983,204.5682,204.5682,28183.0
2021-09-08 15:30:00,216.93,217.0,216.63,216.68,22687.0,204.6531,204.7191,204.37,204.4172,22687.0
2021-09-08 15:35:00,216.64,216.64,216.39,216.57,17978.0,204.3795,204.3795,204.1436,204.3134,17978.0
2021-09-08 15:40:00,216.62,216.96,216.62,216.87,19830.0,204.3606,204.6814,204.3606,204.5965,19830.0
2021-09-08 15:45:00,216.87,217.32,216.87,217.09,42891.0,204.5965,205.021,204.5965,204.804,42891.0
2021-09-08 15:50:00,217.12,217.18,216.77,217.13,52550.0,204.8323,204.8889,204.5021,204.8417,52550.0
2021-09-08 15:55:00,217.13,217.14,216.76,217.01,108043.0,204.8417,204.8512,204.4927,204.7285,108043.0
2021-09-09 09:30:00,215.05,216.27,214.13,214.91,75751.0,202.8795,204.0304,202.0115,202.7474,75751.0
2021-09-09 09:35:00,214.91,215.14,214.51,214.8,11956.0,202.7474,202.9644,202.37,202.6436,11956.0
2021-09-09 09:40:00,214.8,215.06,214.77,214.98,14891.0,202.6436,202.8889,202.6153,202.8134,14891.0
2021-09-09 09:45:00,215.02,215.22,214.89,214.99,7781.0,202.8512,203.0398,202.7285,202.8228,7781.0
2021-09-09 09:50:00,215.0,215.51,215.0,215.51,6852.0,202.8323,203.3134,202.8323,203.3134,6852.0
2021-09-09 09:55:00,215.48,215.71,215.46,215.68,5746.0,203.2851,203.5021,203.2662,203.4738,5746.0
2021-09-09 10:00:00,215.67,216.02,215.66,215.79,15622.0,203.4644,203.7946,203.4549,203.5776,15622.0
2021-09-09 10:05:00,215.72,215.96,215.61,215.74,7473.0,203.5115,203.738,203.4078,203.5304,7473.0
2021-09-09 10:10:00,215.8,216.13,215.8,215.91,6344.0,203.587,203.8983,203.587,203.6908,6344.0
2021-09-09 10:15:00,216.0,216.44,215.98,216.16,11015.0,203.7757,204.1908,203.7568,203.9266,11015.0
2021-09-09 10:20:00,216.18,216.18,215.95,215.95,4384.0,203.9455,203.9455,203.7285,203.7285,4384.0
2021-09-09 10:25:00,215.91,216.05,215.75,215.75,3700.0,203.6908,203.8229,203.5398,203.5398,3700.0
2021-09-09 10:30:00,215.75,216.13,215.75,216.11,2400.0,203.5398,203.8983,203.5398,203.8795,2400.0
2021-09-09 10:35:00,216.07,216.07,215.44,215.54,8341.0,203.8417,203.8417,203.2474,203.3417,8341.0
2021-09-09 10:40:00,215.5,215.65,215.47,215.49,6188.0,203.304,203.4455,203.2757,203.2946,6188.0
2021-09-09 10:45:00,215.51,215.52,215.32,215.34,4037.0,203.3134,203.3229,203.1342,203.153,4037.0
2021-09-09 10:50:00,215.3,215.41,215.14,215.19,4554.0,203.1153,203.2191,202.9644,203.0115,4554.0
2021-09-09 10:55:00,215.18,215.32,215.13,215.31,6136.0,203.0021,203.1342,202.9549,203.1247,6136.0
2021-09-09 11:00:00,215.35,215.39,215.15,215.15,3295.0,203.1625,203.2002,202.9738,202.9738,3295.0
2021-09-09 11:05:00,215.16,215.3,214.93,215.3,7533.0,202.9832,203.1153,202.7662,203.1153,7533.0
2021-09-09 11:10:00,215.3,215.47,215.2,215.46,4136.0,203.1153,203.2757,203.021,203.2662,4136.0
2021-09-09 11:15:00,215.38,215.49,215.29,215.31,4214.0,203.1908,203.2946,203.1059,203.1247,4214.0
2021-09-09 11:20:00,215.29,215.63,215.29,215.62,3628.0,203.1059,203.4266,203.1059,203.4172,3628.0
2021-09-09 11:25:00,215.56,216.11,215.55,216.1,12818.0,203.3606,203.8795,203.3512,203.87,12818.0
2021-09-09 11:30:00,216.04,216.12,215.27,215.29,10422.0,203.8134,203.8889,203.087,203.1059,10422.0
2021-09-09 11:35:00,215.33,215.51,215.26,215.45,3428.0,203.1436,203.3134,203.0776,203.2568,3428.0
2021-09-09 11:40:00,215.49,215.54,215.41,215.41,2584.0,203.2946,203.3417,203.2191,203.2191,2584.0
2021-09-09 11:45:00,215.4,215.5,215.32,215.32,2427.0,203.2096,203.304,203.1342,203.1342,2427.0
2021-09-09 11:50:00,215.28,215.31,214.98,215.05,45186.0,203.0964,203.1247,202.8134,202.8795,45186.0
2021-09-09 11:55:00,215.01,215.18,214.94,215.18,8503.0,202.8417,203.0021,202.7757,203.0021,8503.0
2021-09-09 12:00:00,215.18,215.33,214.94,215.04,4345.0,203.0021,203.1436,202.7757,202.87,4345.0
2021-09-09 12:05:00,215.06,215.06,214.88,215.0,4472.0,202.8889,202.8889,202.7191,202.8323,4472.0
2021-09-09 12:10:00,215.0,215.08,214.96,215.02,4252.0,202.8323,202.9078,202.7945,202.8512,4252.0
2021-09-09 12:15:00,215.0,215.0,214.77,214.92,5593.0,202.8323,202.8323,202.6153,202.7568,5593.0
2021-09-09 12:20:00,214.95,215.32,214.91,215.31,4751.0,202.7851,203.1342,202.7474,203.1247,4751.0
2021-09-09 12:25:00,215.27,215.36,215.13,215.28,5353.0,203.087,203.1719,202.9549,203.0964,5353.0
2021-09-09 12:30:00,215.27,215.52,215.27,215.47,3616.0,203.087,203.3229,203.087,203.2757,3616.0
2021-09-09 12:35:00,215.56,215.58,215.44,215.56,3451.0,203.3606,203.3795,203.2474,203.3606,3451.0
2021-09-09 12:40:00,215.5,215.72,215.47,215.72,35339.0,203.304,203.5115,203.2757,203.5115,35339.0
2021-09-09 12:45:00,215.74,215.97,215.74,215.97,1936.0,203.5304,203.7474,203.5304,203.7474,1936.0
2021-09-09 12:50:00,215.98,216.08,215.81,215.81,17294.0,203.7568,203.8512,203.5964,203.5964,17294.0
2021-09-09 12:55:00,215.79,215.96,215.79,215.91,2544.0,203.5776,203.738,203.5776,203.6908,2544.0
2021-09-09 13:00:00,215.95,216.31,215.93,216.31,4210.0,203.7285,204.0681,203.7097,204.0681,4210.0
2021-09-09 13:05:00,216.33,216.41,216.18,216.23,4758.0,204.087,204.1625,203.9455,203.9927,4758.0
2021-09-09 13:10:00,216.23,216.36,216.15,216.24,4944.0,203.9927,204.1153,203.9172,204.0021,4944.0
2021-09-09 13:15:00,216.23,216.38,216.2,216.33,3216.0,203.9927,204.1342,203.9644,204.087,3216.0
2021-09-09 13:20:00,216.26,216.29,215.76,215.87,4208.0,204.021,204.0493,203.5493,203.653,4208.0
2021-09-09 13:25:00,215.9,215.9,215.71,215.75,5553.0,203.6813,203.6813,203.5021,203.5398,5553.0
2021-09-09 13:30:00,215.72,215.72,215.03,215.03,6747.0,203.5115,203.5115,202.8606,202.8606,6747.0
2021-09-09 13:35:00,215.03,215.22,214.96,215.22,6933.0,202.8606,203.0398,202.7945,203.0398,6933.0
2021-09-09 13:40:00,215.22,215.42,215.21,215.21,5244.0,203.0398,203.2285,203.0304,203.0304,5244.0
2021-09-09 13:45:00,215.23,215.38,215.23,215.31,2827.0,203.0493,203.1908,203.0493,203.1247,2827.0
2021-09-09 13:50:00,215.31,215.46,215.3,215.39,7894.0,203.1247,203.2662,203.1153,203.2002,7894.0
2021-09-09 13:55:00,215.39,215.57,215.37,215.39,5632.0,203.2002,203.37,203.1813,203.2002,5632.0
2021-09-09 14:00:00,215.37,215.48,215.25,215.27,6280.0,203.1813,203.2851,203.0681,203.087,6280.0
2021-09-09 14:05:00,215.26,215.59,215.17,215.59,6336.0,203.0776,203.3889,202.9927,203.3889,6336.0
2021-09-09 14:10:00,215.63,215.85,215.62,215.84,3007.0,203.4266,203.6342,203.4172,203.6247,3007.0
2021-09-09 14:15:00,215.85,215.92,215.8,215.87,2700.0,203.6342,203.7002,203.587,203.653,2700.0
2021-09-09 14:20:00,215.88,216.01,215.82,215.91,6573.0,203.6625,203.7851,203.6059,203.6908,6573.0
2021-09-09 14:25:00,215.92,215.93,215.73,215.78,5268.0,203.7002,203.7097,203.521,203.5681,5268.0
2021-09-09 14:30:00,215.81,215.92,215.7,215.7,4874.0,203.5964,203.7002,203.4927,203.4927,4874.0
2021-09-09 14:35:00,215.7,215.73,215.48,215.52,4355.0,203.4927,203.521,203.2851,203.3229,4355.0
2021-09-09 14:40:00,215.52,215.6,215.46,215.53,3107.0,203.3229,203.3983,203.2662,203.3323,3107.0
2021-09-09 14:45:00,215.57,215.75,215.54,215.75,5179.0,203.37,203.5398,203.3417,203.5398,5179.0
2021-09-09 14:50:00,215.75,215.77,215.63,215.67,4218.0,203.5398,203.5587,203.4266,203.4644,4218.0
2021-09-09 14:55:00,215.66,215.74,215.61,215.69,4230.0,203.4549,203.5304,203.4078,203.4832,4230.0
2021-09-09 15:00:00,215.73,215.76,215.54,215.59,3300.0,203.521,203.5493,203.3417,203.3889,3300.0
2021-09-09 15:05:00,215.6,215.72,215.58,215.58,3738.0,203.3983,203.5115,203.3795,203.3795,3738.0
2021-09-09 15:10:00,215.59,215.74,215.5,215.52,3140.0,203.3889,203.5304,203.304,203.3229,3140.0
2021-09-09 15:15:00,215.52,215.55,215.42,215.45,7647.0,203.3229,203.3512,203.2285,203.2568,7647.0
2021-09-09 15:20:00,215.41,215.69,215.41,215.63,4001.0,203.2191,203.4832,203.2191,203.4266,4001.0
2021-09-09 15:25:00,215.66,216.05,215.64,216.0,8197.0,203.4549,203.8229,203.4361,203.7757,8197.0
2021-09-09 15:30:00,215.83,216.0,215.75,215.9,11887.0,203.6153,203.7757,203.5398,203.6813,11887.0
2021-09-09 15:35:00,215.84,216.02,215.81,216.01,10128.0,203.6247,203.7946,203.5964,203.7851,10128.0
2021-09-09 15:40:00,215.98,216.16,215.93,215.94,12378.0,203.7568,203.9266,203.7097,203.7191,12378.0
2021-09-09 15:45:00,215.97,216.05,215.9,215.99,19921.0,203.7474,203.8229,203.6813,203.7663,19921.0
2021-09-09 15:50:00,215.95,215.98,215.73,215.81,29757.0,203.7285,203.7568,203.521,203.5964,29757.0
2021-09-09 15:55:00,215.8,216.13,215.77,216.01,97430.0,203.587,203.8983,203.5587,203.7851,97430.0
2021-09-10 09:30:00,217.49,217.49,216.14,216.28,17483.0,205.1814,205.1814,203.9078,204.0398,17483.0
2021-09-10 09:35:00,216.15,216.15,215.73,215.97,2197.0,203.9172,203.9172,203.521,203.7474,2197.0
2021-09-10 09:40:00,215.75,215.84,215.16,215.16,2423.0,203.5398,203.6247,202.9832,202.9832,2423.0
2021-09-10 09:45:00,215.19,215.33,214.99,215.01,2893.0,203.0115,203.1436,202.8228,202.8417,2893.0
2021-09-10 09:50:00,214.9,215.26,214.83,214.99,7788.0,202.7379,203.0776,202.6719,202.8228,7788.0
2021-09-10 09:55:00,215.0,215.12,214.83,214.84,4822.0,202.8323,202.9455,202.6719,202.6813,4822.0
2021-09-10 10:00:00,214.85,215.33,214.69,214.82,9630.0,202.6908,203.1436,202.5398,202.6625,9630.0
2021-09-10 10:05:00,214.87,215.0,214.84,214.92,4051.0,202.7096,202.8323,202.6813,202.7568,4051.0
2021-09-10 10:10:00,214.92,215.08,214.89,215.03,9255.0,202.7568,202.9078,202.7285,202.8606,9255.0
2021-09-10 10:15:00,214.99,215.2,214.89,214.89,3009.0,202.8228,203.021,202.7285,202.7285,3009.0
2021-09-10 10:20:00,214.98,215.0,214.89,214.89,2400.0,202.8134,202.8323,202.7285,202.7285,2400.0
2021-09-10 10:25:00,215.0,215.06,214.82,214.84,3155.0,202.8323,202.8889,202.6625,202.6813,3155.0
2021-09-10 10:30:00,214.8,215.03,214.65,215.0,8725.0,202.6436,202.8606,202.5021,202.8323,8725.0
2021-09-10 10:35:00,215.0,215.05,214.82,214.95,2970.0,202.8323,202.8795,202.6625,202.7851,2970.0
2021-09-10 10:40:00,214.96,214.97,214.82,214.87,3515.0,202.7945,202.804,202.6625,202.7096,3515.0
2021-09-10 10:45:00,214.92,215.1,214.81,214.91,3885.0,202.7568,202.9266,202.653,202.7474,3885.0
2021-09-10 10:50:00,215.0,215.05,214.91,214.96,2079.0,202.8323,202.8795,202.7474,202.7945,2079.0
2021-09-10 10:55:00,214.77,214.99,214.77,214.94,4660.0,202.6153,202.8228,202.6153,202.7757,4660.0
2021-09-10 11:00:00,215.04,215.04,214.9,214.97,3242.0,202.87,202.87,202.7379,202.804,3242.0
2021-09-10 11:05:00,214.93,214.97,214.75,214.96,2986.0,202.7662,202.804,202.5964,202.7945,2986.0
2021-09-10 11:10:00,215.01,215.01,214.87,214.91,2262.0,202.8417,202.8417,202.7096,202.7474,2262.0
2021-09-10 11:15:00,214.96,215.01,214.9,214.91,2319.0,202.7945,202.8417,202.7379,202.7474,2319.0
2021-09-10 11:20:00,214.99,215.18,214.89,215.18,1840.0,202.8228,203.0021,202.7285,203.0021,1840.0
2021-09-10 11:25:00,215.34,215.41,215.21,215.26,2937.0,203.153,203.2191,203.0304,203.0776,2937.0
2021-09-10 11:30:00,215.26,215.32,215.09,215.09,2847.0,203.0776,203.1342,202.9172,202.9172,2847.0
2021-09-10 11:35:00,215.09,215.12,215.0,215.04,2414.0,202.9172,202.9455,202.8323,202.87,2414.0
2021-09-10 11:40:00,215.01,215.24,215.0,215.18,2475.0,202.8417,203.0587,202.8323,203.0021,2475.0
2021-09-10 11:45:00,215.28,215.39,215.24,215.38,758.0,203.0964,203.2002,203.0587,203.1908,758.0
2021-09-10 11:50:00,215.33,215.33,215.28,215.28,200.0,203.1436,203.1436,203.0964,203.0964,200.0
2021-09-10 11:55:00,215.34,215.35,215.2,215.35,3673.0,203.153,203.1625,203.021,203.1625,3673.0
2021-09-10 12:00:00,215.25,215.3,215.2,215.3,1100.0,203.0681,203.1153,203.021,203.1153,1100.0
2021-09-10 12:05:00,215.31,215.64,215.3,215.61,2639.0,203.1247,203.4361,203.1153,203.4078,2639.0
2021-09-10 12:10:00,215.56,215.56,215.45,215.45,955.0,203.3606,203.3606,203.2568,203.2568,955.0
2021-09-10 12:15:00,215.49,215.63,215.49,215.53,1476.0,203.2946,203.4266,203.2946,203.3323,1476.0
2021-09-10 12:20:00,215.54,215.55,215.47,215.55,1968.0,203.3417,203.3512,203.2757,203.3512,1968.0
2021-09-10 12:25:00,215.52,215.53,215.39,215.39,862.0,203.3229,203.3323,203.2002,203.2002,862.0
2021-09-10 12:30:00,215.29,215.32,215.17,215.17,1211.0,203.1059,203.1342,202.9927,202.9927,1211.0
2021-09-10 12:35:00,215.22,215.25,215.21,215.25,1358.0,203.0398,203.0681,203.0304,203.0681,1358.0
2021-09-10 12:40:00,215.18,215.23,215.18,215.18,1273.0,203.0021,203.0493,203.0021,203.0021,1273.0
2021-09-10 12:45:00,215.2,215.23,215.05,215.05,3572.0,203.021,203.0493,202.8795,202.8795,3572.0
2021-09-10 12:50:00,215.03,215.09,215.0,215.08,2803.0,202.8606,202.9172,202.8323,202.9078,2803.0
2021-09-10 12:55:00,215.1,215.14,215.08,215.13,1001.0,202.9266,202.9644,202.9078,202.9549,1001.0
2021-09-10 13:00:00,215.1,215.29,215.1,215.22,1612.0,202.9266,203.1059,202.9266,203.0398,1612.0
2021-09-10 13:05:00,215.21,215.21,215.06,215.06,901.0,203.0304,203.0304,202.8889,202.8889,901.0
2021-09-10 13:10:00,215.06,215.21,215.03,215.15,3974.0,202.8889,203.0304,202.8606,202.9738,3974.0
2021-09-10 13:15:00,215.15,215.15,215.0,215.04,1555.0,202.9738,202.9738,202.8323,202.87,1555.0
2021-09-10 13:20:00,215.06,215.07,215.0,215.05,2886.0,202.8889,202.8983,202.8323,202.8795,2886.0
2021-09-10 13:25:00,215.05,215.07,215.01,215.06,1223.0,202.8795,202.8983,202.8417,202.8889,1223.0
2021-09-10 13:30:00,215.11,215.34,215.1,215.27,5147.0,202.9361,203.153,202.9266,203.087,5147.0
2021-09-10 13:35:00,215.16,215.17,215.07,215.17,1472.0,202.9832,202.9927,202.8983,202.9927,1472.0
2021-09-10 13:40:00,215.11,215.14,215.08,215.08,520.0,202.9361,202.9644,202.9078,202.9078,520.0
2021-09-10 13:45:00,215.1,215.13,215.1,215.13,320.0,202.9266,202.9549,202.9266,202.9549,320.0
2021-09-10 13:50:00,215.1,215.13,215.05,215.12,800.0,202.9266,202.9549,202.8795,202.9455,800.0
2021-09-10 13:55:00,215.13,215.16,215.1,215.14,1116.0,202.9549,202.9832,202.9266,202.9644,1116.0
2021-09-10 14:00:00,215.14,215.22,215.1,215.22,1847.0,202.9644,203.0398,202.9266,203.0398,1847.0
2021-09-10 14:05:00,215.16,215.18,215.13,215.17,2077.0,202.9832,203.0021,202.9549,202.9927,2077.0
2021-09-10 14:10:00,215.13,215.23,215.11,215.23,2096.0,202.9549,203.0493,202.9361,203.0493,2096.0
2021-09-10 14:15:00,215.24,215.27,215.21,215.23,2054.0,203.0587,203.087,203.0304,203.0493,2054.0
2021-09-10 14:20:00,215.18,215.28,215.16,215.28,2352.0,203.0021,203.0964,202.9832,203.0964,2352.0
2021-09-10 14:25:00,215.34,215.38,215.3,215.36,2815.0,203.153,203.1908,203.1153,203.1719,2815.0
2021-09-10 14:30:00,215.31,215.32,215.19,215.19,1741.0,203.1247,203.1342,203.0115,203.0115,1741.0
2021-09-10 14:35:00,215.15,215.15,215.0,215.03,4367.0,202.9738,202.9738,202.8323,202.8606,4367.0
2021-09-10 14:40:00,215.02,215.1,215.0,215.1,2774.0,202.8512,202.9266,202.8323,202.9266,2774.0
2021-09-10 14:45:00,215.07,215.07,214.98,215.02,1334.0,202.8983,202.8983,202.8134,202.8512,1334.0
2021-09-10 14:50:00,215.03,215.06,214.99,215.01,5899.0,202.8606,202.8889,202.8228,202.8417,5899.0
2021-09-10 14:55:00,215.05,215.05,214.95,214.95,2142.0,202.8795,202.8795,202.7851,202.7851,2142.0
2021-09-10 15:00:00,214.93,214.93,214.75,214.79,1495.0,202.7662,202.7662,202.5964,202.6342,1495.0
2021-09-10 15:05:00,214.79,214.89,214.79,214.8,2085.0,202.6342,202.7285,202.6342,202.6436,2085.0
2021-09-10 15:10:00,214.82,214.82,214.66,214.79,3125.0,202.6625,202.6625,202.5115,202.6342,3125.0
2021-09-10 15:15:00,214.74,214.95,214.71,214.95,7791.0,202.587,202.7851,202.5587,202.7851,7791.0
2021-09-10 15:20:00,214.95,214.98,214.69,214.76,2215.0,202.7851,202.8134,202.5398,202.6059,2215.0
2021-09-10 15:25:00,214.74,214.87,214.73,214.87,2797.0,202.587,202.7096,202.5776,202.7096,2797.0
2021-09-10 15:30:00,214.81,214.96,214.77,214.84,5619.0,202.653,202.7945,202.6153,202.6813,5619.0
2021-09-10 15:35:00,214.87,214.87,214.54,214.62,7484.0,202.7096,202.7096,202.3983,202.4738,7484.0
2021-09-10 15:40:00,214.61,214.62,214.42,214.5,10149.0,202.4644,202.4738,202.2851,202.3606,10149.0
2021-09-10 15:45:00,214.5,214.51,214.11,214.14,6763.0,202.3606,202.37,201.9927,202.021,6763.0
2021-09-10 15:50:00,214.0,214.5,214.0,214.5,23733.0,201.8889,202.3606,201.8889,202.3606,23733.0
2021-09-10 15:55:00,214.41,214.41,213.91,213.92,73550.0,202.2757,202.2757,201.804,201.8134,73550.0
2021-09-13 09:30:00,215.43,215.43,213.6,214.24,30598.0,203.2379,203.2379,201.5115,202.1153,30598.0
2021-09-13 09:35:00,214.26,214.91,214.25,214.71,3949.0,202.1342,202.7474,202.1247,202.5587,3949.0
2021-09-13 09:40:00,214.71,215.38,214.7,215.21,10695.0,202.5587,203.1908,202.5493,203.0304,10695.0
2021-09-13 09:45:00,215.17,215.91,215.12,215.63,4893.0,202.9927,203.6908,202.9455,203.4266,4893.0
2021-09-13 09:50:00,215.63,215.98,215.25,215.32,11993.0,203.4266,203.7568,203.0681,203.1342,11993.0
2021-09-13 09:55:00,215.29,215.42,214.96,215.14,5946.0,203.1059,203.2285,202.7945,202.9644,5946.0
2021-09-13 10:00:00,215.06,215.39,214.94,215.39,5384.0,202.8889,203.2002,202.7757,203.2002,5384.0
2021-09-13 10:05:00,215.33,215.33,215.03,215.06,6295.0,203.1436,203.1436,202.8606,202.8889,6295.0
2021-09-13 10:10:00,214.93,215.27,214.77,215.02,4877.0,202.7662,203.087,202.6153,202.8512,4877.0
2021-09-13 10:15:00,215.01,215.35,214.91,215.0,3757.0,202.8417,203.1625,202.7474,202.8323,3757.0
2021-09-13 10:20:00,214.92,215.31,214.91,215.28,4051.0,202.7568,203.1247,202.7474,203.0964,4051.0
2021-09-13 10:25:00,215.33,215.4,214.89,214.96,4438.0,203.1436,203.2096,202.7285,202.7945,4438.0
2021-09-13 10:30:00,214.99,215.29,214.96,215.09,7084.0,202.8228,203.1059,202.7945,202.9172,7084.0
2021-09-13 10:35:00,215.0,215.53,215.0,215.51,6002.0,202.8323,203.3323,202.8323,203.3134,6002.0
2021-09-13 10:40:00,215.41,215.44,214.99,215.03,4103.0,203.2191,203.2474,202.8228,202.8606,4103.0
2021-09-13 10:45:00,215.03,215.43,215.02,215.43,7355.0,202.8606,203.2379,202.8512,203.2379,7355.0
2021-09-13 10:50:00,215.28,215.47,215.25,215.38,2600.0,203.0964,203.2757,203.0681,203.1908,2600.0
2021-09-13 10:55:00,215.5,215.97,215.5,215.65,4617.0,203.304,203.7474,203.304,203.4455,4617.0
2021-09-13 11:00:00,215.61,215.68,215.42,215.53,2600.0,203.4078,203.4738,203.2285,203.3323,2600.0
2021-09-13 11:05:00,215.47,215.47,215.27,215.28,2702.0,203.2757,203.2757,203.087,203.0964,2702.0
2021-09-13 11:10:00,215.28,215.54,215.15,215.34,15846.0,203.0964,203.3417,202.9738,203.153,15846.0
2021-09-13 11:15:00,215.3,215.34,214.89,214.96,7679.0,203.1153,203.153,202.7285,202.7945,7679.0
2021-09-13 11:20:00,214.97,215.38,214.94,215.38,4693.0,202.804,203.1908,202.7757,203.1908,4693.0
2021-09-13 11:25:00,215.34,215.34,215.2,215.25,3622.0,203.153,203.153,203.021,203.0681,3622.0
2021-09-13 11:30:00,215.2,216.03,215.19,216.03,11072.0,203.021,203.804,203.0115,203.804,11072.0
2021-09-13 11:35:00,215.98,216.04,215.54,215.95,18827.0,203.7568,203.8134,203.3417,203.7285,18827.0
2021-09-13 11:40:00,215.94,215.98,215.79,215.93,4682.0,203.7191,203.7568,203.5776,203.7097,4682.0
2021-09-13 11:45:00,215.96,216.08,215.72,215.89,6489.0,203.738,203.8512,203.5115,203.6719,6489.0
2021-09-13 11:50:00,215.92,215.96,215.72,215.8,5019.0,203.7002,203.738,203.5115,203.587,5019.0
2021-09-13 11:55:00,215.86,215.9,215.7,215.74,4828.0,203.6436,203.6813,203.4927,203.5304,4828.0
2021-09-13 12:00:00,215.78,215.79,215.4,215.41,1863.0,203.5681,203.5776,203.2096,203.2191,1863.0
2021-09-13 12:05:00,215.43,215.49,215.05,215.13,4334.0,203.2379,203.2946,202.8795,202.9549,4334.0
2021-09-13 12:10:00,215.14,215.28,214.94,215.02,3940.0,202.9644,203.0964,202.7757,202.8512,3940.0
2021-09-13 12:15:00,215.01,215.01,214.78,214.9,3909.0,202.8417,202.8417,202.6247,202.7379,3909.0
2021-09-13 12:20:00,214.92,215.26,214.92,215.17,5555.0,202.7568,203.0776,202.7568,202.9927,5555.0
2021-09-13 12:25:00,215.22,215.22,215.02,215.12,2803.0,203.0398,203.0398,202.8512,202.9455,2803.0
2021-09-13 12:30:00,215.04,215.16,215.02,215.05,2805.0,202.87,202.9832,202.8512,202.8795,2805.0
2021-09-13 12:35:00,215.08,215.13,214.78,214.78,4749.0,202.9078,202.9549,202.6247,202.6247,4749.0
2021-09-13 12:40:00,214.73,214.8,214.54,214.62,4881.0,202.5776,202.6436,202.3983,202.4738,4881.0
2021-09-13 12:45:00,214.59,214.67,214.57,214.57,2709.0,202.4455,202.521,202.4266,202.4266,2709.0
2021-09-13 12:50:00,214.51,214.61,214.24,214.31,3072.0,202.37,202.4644,202.1153,202.1813,3072.0
2021-09-13 12:55:00,214.34,214.45,214.22,214.42,3224.0,202.2096,202.3134,202.0964,202.2851,3224.0
2021-09-13 13:00:00,214.46,214.72,214.46,214.64,4850.0,202.3228,202.5681,202.3228,202.4927,4850.0
2021-09-13 13:05:00,214.59,214.78,214.59,214.77,3025.0,202.4455,202.6247,202.4455,202.6153,3025.0
2021-09-13 13:10:00,214.62,214.63,214.49,214.58,5418.0,202.4738,202.4832,202.3511,202.4361,5418.0
2021-09-13 13:15:00,214.61,214.78,214.59,214.66,3045.0,202.4644,202.6247,202.4455,202.5115,3045.0
2021-09-13 13:20:00,214.7,214.81,214.7,214.81,2186.0,202.5493,202.653,202.5493,202.653,2186.0
2021-09-13 13:25:00,214.76,214.8,214.64,214.7,1962.0,202.6059,202.6436,202.4927,202.5493,1962.0
2021-09-13 13:30:00,214.71,214.75,214.59,214.66,3192.0,202.5587,202.5964,202.4455,202.5115,3192.0
2021-09-13 13:35:00,214.66,214.74,214.59,214.62,1894.0,202.5115,202.587,202.4455,202.4738,1894.0
2021-09-13 13:40:00,214.59,214.72,214.58,214.61,5870.0,202.4455,202.5681,202.4361,202.4644,5870.0
2021-09-13 13:45:00,214.62,214.66,214.57,214.66,2675.0,202.4738,202.5115,202.4266,202.5115,2675.0
2021-09-13 13:50:00,214.58,214.67,214.42,214.45,2326.0,202.4361,202.521,202.2851,202.3134,2326.0
2021-09-13 13:55:00,214.41,214.44,214.32,214.32,2427.0,202.2757,202.304,202.1908,202.1908,2427.0
2021-09-13 14:00:00,214.36,214.93,214.36,214.75,6654.0,202.2285,202.7662,202.2285,202.5964,6654.0
2021-09-13 14:05:00,214.73,214.73,214.53,214.54,2154.0,202.5776,202.5776,202.3889,202.3983,2154.0
2021-09-13 14:10:00,214.5,214.51,214.29,214.3,2015.0,202.3606,202.37,202.1625,202.1719,2015.0
2021-09-13 14:15:00,214.27,214.45,214.21,214.34,5184.0,202.1436,202.3134,202.087,202.2096,5184.0
2021-09-13 14:20:00,214.28,214.38,214.22,214.23,1710.0,202.153,202.2474,202.0964,202.1059,1710.0
2021-09-13 14:25:00,214.29,214.57,214.25,214.57,3795.0,202.1625,202.4266,202.1247,202.4266,3795.0
2021-09-13 14:30:00,214.52,214.52,214.33,214.34,2070.0,202.3794,202.3794,202.2002,202.2096,2070.0
2021-09-13 14:35:00,214.39,214.4,214.25,214.3,2060.0,202.2568,202.2662,202.1247,202.1719,2060.0
2021-09-13 14:40:00,214.26,214.43,214.22,214.43,3000.0,202.1342,202.2945,202.0964,202.2945,3000.0
2021-09-13 14:45:00,214.44,214.64,214.4,214.64,2725.0,202.304,202.4927,202.2662,202.4927,2725.0
2021-09-13 14:50:00,214.63,214.67,214.55,214.56,2664.0,202.4832,202.521,202.4078,202.4172,2664.0
2021-09-13 14:55:00,214.51,214.87,214.5,214.86,3813.0,202.37,202.7096,202.3606,202.7002,3813.0
2021-09-13 15:00:00,214.84,214.85,214.62,214.79,2802.0,202.6813,202.6908,202.4738,202.6342,2802.0
2021-09-13 15:05:00,214.73,214.98,214.71,214.92,3008.0,202.5776,202.8134,202.5587,202.7568,3008.0
2021-09-13 15:10:00,215.01,215.11,214.86,215.03,2752.0,202.8417,202.9361,202.7002,202.8606,2752.0
2021-09-13 15:15:00,215.05,215.14,214.96,215.02,3228.0,202.8795,202.9644,202.7945,202.8512,3228.0
2021-09-13 15:20:00,215.01,215.1,214.87,215.09,9151.0,202.8417,202.9266,202.7096,202.9172,9151.0
2021-09-13 15:25:00,215.14,215.31,215.07,215.31,4270.0,202.9644,203.1247,202.8983,203.1247,4270.0
2021-09-13 15:30:00,215.32,215.41,215.19,215.41,5426.0,203.1342,203.2191,203.0115,203.2191,5426.0
2021-09-13 15:35:00,215.4,215.46,215.23,215.39,8230.0,203.2096,203.2662,203.0493,203.2002,8230.0
2021-09-13 15:40:00,215.4,215.4,215.17,215.2,6812.0,203.2096,203.2096,202.9927,203.021,6812.0
2021-09-13 15:45:00,215.26,215.39,215.16,215.28,19863.0,203.0776,203.2002,202.9832,203.0964,19863.0
2021-09-13 15:50:00,215.29,215.83,215.23,215.69,29809.0,203.1059,203.6153,203.0493,203.4832,29809.0
2021-09-13 15:55:00,215.63,215.64,214.65,214.83,147242.0,203.4266,203.4361,202.5021,202.6719,147242.0
2021-09-14 09:30:00,215.56,215.56,214.82,215.0,7137.0,203.3606,203.3606,202.6625,202.8323,7137.0
2021-09-14 09:35:00,215.09,215.28,214.89,215.01,3690.0,202.9172,203.0964,202.7285,202.8417,3690.0
2021-09-14 09:40:00,214.79,215.19,214.44,215.13,3949.0,202.6342,203.0115,202.304,202.9549,3949.0
2021-09-14 09:45:00,215.18,215.29,214.93,214.95,29024.0,203.0021,203.1059,202.7662,202.7851,29024.0
2021-09-14 09:50:00,215.01,215.01,214.71,214.91,2233.0,202.8417,202.8417,202.5587,202.7474,2233.0
2021-09-14 09:55:00,214.76,214.87,214.48,214.56,2500.0,202.6059,202.7096,202.3417,202.4172,2500.0
2021-09-14 10:00:00,214.42,214.47,214.08,214.3,9455.0,202.2851,202.3323,201.9643,202.1719,9455.0
2021-09-14 10:05:00,214.27,215.25,214.27,214.66,23643.0,202.1436,203.0681,202.1436,202.5115,23643.0
2021-09-14 10:10:00,214.61,215.09,214.48,215.04,7595.0,202.4644,202.9172,202.3417,202.87,7595.0
2021-09-14 10:15:00,215.01,215.23,215.01,215.1,5261.0,202.8417,203.0493,202.8417,202.9266,5261.0
2021-09-14 10:20:00,215.01,215.01,214.78,214.78,4236.0,202.8417,202.8417,202.6247,202.6247,4236.0
2021-09-14 10:25:00,214.7,214.77,214.48,214.74,2666.0,202.5493,202.6153,202.3417,202.587,2666.0
2021-09-14 10:30:00,214.67,214.71,214.54,214.66,4369.0,202.521,202.5587,202.3983,202.5115,4369.0
2021-09-14 10:35:00,214.62,214.77,214.39,214.5,6378.0,202.4738,202.6153,202.2568,202.3606,6378.0
2021-09-14 10:40:00,214.46,214.7,214.46,214.62,5766.0,202.3228,202.5493,202.3228,202.4738,5766.0
2021-09-14 10:45:00,214.6,214.84,214.58,214.84,3536.0,202.4549,202.6813,202.4361,202.6813,3536.0
2021-09-14 10:50:00,214.84,215.14,214.84,215.14,3665.0,202.6813,202.9644,202.6813,202.9644,3665.0
2021-09-14 10:55:00,215.22,215.22,215.0,215.07,5999.0,203.0398,203.0398,202.8323,202.8983,5999.0
2021-09-14 11:00:00,215.13,215.13,214.92,215.05,5347.0,202.9549,202.9549,202.7568,202.8795,5347.0
2021-09-14 11:05:00,215.0,215.34,214.99,215.32,5768.0,202.8323,203.153,202.8228,203.1342,5768.0
2021-09-14 11:10:00,215.23,215.45,215.23,215.37,3995.0,203.0493,203.2568,203.0493,203.1813,3995.0
2021-09-14 11:15:00,215.36,215.45,215.27,215.27,2624.0,203.1719,203.2568,203.087,203.087,2624.0
2021-09-14 11:20:00,215.26,215.35,215.23,215.31,1717.0,203.0776,203.1625,203.0493,203.1247,1717.0
2021-09-14 11:25:00,215.33,215.33,215.25,215.33,1593.0,203.1436,203.1436,203.0681,203.1436,1593.0
2021-09-14 11:30:00,215.32,215.39,215.15,215.2,3613.0,203.1342,203.2002,202.9738,203.021,3613.0
2021-09-14 11:35:00,215.17,215.21,214.72,214.76,2690.0,202.9927,203.0304,202.5681,202.6059,2690.0
2021-09-14 11:40:00,214.71,214.91,214.7,214.84,2233.0,202.5587,202.7474,202.5493,202.6813,2233.0
2021-09-14 11:45:00,214.91,214.91,214.68,214.76,2742.0,202.7474,202.7474,202.5304,202.6059,2742.0
2021-09-14 11:50:00,214.77,214.84,214.51,214.52,3469.0,202.6153,202.6813,202.37,202.3794,3469.0
2021-09-14 11:55:00,214.51,214.58,214.42,214.45,1898.0,202.37,202.4361,202.2851,202.3134,1898.0
2021-09-14 12:00:00,214.55,214.66,214.5,214.63,5193.0,202.4078,202.5115,202.3606,202.4832,5193.0
2021-09-14 12:05:00,214.7,214.94,214.66,214.92,3341.0,202.5493,202.7757,202.5115,202.7568,3341.0
2021-09-14 12:10:00,214.86,215.2,214.83,215.18,4638.0,202.7002,203.021,202.6719,203.0021,4638.0
2021-09-14 12:15:00,215.22,215.31,215.2,215.28,4085.0,203.0398,203.1247,203.021,203.0964,4085.0
2021-09-14 12:20:00,215.24,215.37,215.23,215.24,5732.0,203.0587,203.1813,203.0493,203.0587,5732.0
2021-09-14 12:25:00,215.26,215.3,215.14,215.29,1621.0,203.0776,203.1153,202.9644,203.1059,1621.0
2021-09-14 12:30:00,215.2,215.26,215.1,215.23,12199.0,203.021,203.0776,202.9266,203.0493,12199.0
2021-09-14 12:35:00,215.17,215.38,215.17,215.27,2651.0,202.9927,203.1908,202.9927,203.087,2651.0
2021-09-14 12:40:00,215.27,215.3,215.17,215.19,2045.0,203.087,203.1153,202.9927,203.0115,2045.0
2021-09-14 12:45:00,215.12,215.12,214.87,214.93,1455.0,202.9455,202.9455,202.7096,202.7662,1455.0
2021-09-14 12:50:00,214.87,215.08,214.87,215.08,1531.0,202.7096,202.9078,202.7096,202.9078,1531.0
2021-09-14 12:55:00,214.94,214.97,214.79,214.85,2283.0,202.7757,202.804,202.6342,202.6908,2283.0
2021-09-14 13:00:00,214.88,214.92,214.84,214.89,2103.0,202.7191,202.7568,202.6813,202.7285,2103.0
2021-09-14 13:05:00,214.87,214.9,214.63,214.63,2847.0,202.7096,202.7379,202.4832,202.4832,2847.0
2021-09-14 13:10:00,214.59,214.78,214.52,214.73,1848.0,202.4455,202.6247,202.3794,202.5776,1848.0
2021-09-14 13:15:00,214.72,214.91,214.72,214.91,2702.0,202.5681,202.7474,202.5681,202.7474,2702.0
2021-09-14 13:20:00,215.0,215.17,215.0,215.13,6889.0,202.8323,202.9927,202.8323,202.9549,6889.0
2021-09-14 13:25:00,215.2,215.26,215.15,215.21,2159.0,203.021,203.0776,202.9738,203.0304,2159.0
2021-09-14 13:30:00,215.16,215.34,215.15,215.27,10184.0,202.9832,203.153,202.9738,203.087,10184.0
2021-09-14 13:35:00,215.35,215.44,215.27,215.39,1077.0,203.1625,203.2474,203.087,203.2002,1077.0
2021-09-14 13:40:00,215.43,215.73,215.3,215.73,11433.0,203.2379,203.521,203.1153,203.521,11433.0
2021-09-14 13:45:00,215.66,215.69,215.48,215.48,8329.0,203.4549,203.4832,203.2851,203.2851,8329.0
2021-09-14 13:50:00,215.51,215.55,215.37,215.54,2209.0,203.3134,203.3512,203.1813,203.3417,2209.0
2021-09-14 13:55:00,215.59,215.59,215.5,215.53,1796.0,203.3889,203.3889,203.304,203.3323,1796.0
2021-09-14 14:00:00,215.57,215.72,215.51,215.72,2752.0,203.37,203.5115,203.3134,203.5115,2752.0
2021-09-14 14:05:00,215.62,215.7,215.57,215.61,2976.0,203.4172,203.4927,203.37,203.4078,2976.0
2021-09-14 14:10:00,215.57,215.62,215.47,215.47,3001.0,203.37,203.4172,203.2757,203.2757,3001.0
2021-09-14 14:15:00,215.47,215.58,215.45,215.53,3270.0,203.2757,203.3795,203.2568,203.3323,3270.0
2021-09-14 14:20:00,215.45,215.54,215.44,215.5,1898.0,203.2568,203.3417,203.2474,203.304,1898.0
2021-09-14 14:25:00,215.46,215.51,215.45,215.49,2409.0,203.2662,203.3134,203.2568,203.2946,2409.0
2021-09-14 14:30:00,215.52,215.71,215.51,215.69,5931.0,203.3229,203.5021,203.3134,203.4832,5931.0
2021-09-14 14:35:00,215.68,215.73,215.61,215.66,2627.0,203.4738,203.521,203.4078,203.4549,2627.0
2021-09-14 14:40:00,215.7,215.7,215.53,215.53,7432.0,203.4927,203.4927,203.3323,203.3323,7432.0
2021-09-14 14:45:00,215.43,215.46,215.24,215.3,8457.0,203.2379,203.2662,203.0587,203.1153,8457.0
2021-09-14 14:50:00,215.23,215.36,215.21,215.36,3013.0,203.0493,203.1719,203.0304,203.1719,3013.0
2021-09-14 14:55:00,215.33,215.57,215.33,215.57,5385.0,203.1436,203.37,203.1436,203.37,5385.0
2021-09-14 15:00:00,215.53,215.58,215.34,215.35,6483.0,203.3323,203.3795,203.153,203.1625,6483.0
2021-09-14 15:05:00,215.34,215.67,215.34,215.49,7835.0,203.153,203.4644,203.153,203.2946,7835.0
2021-09-14 15:10:00,215.53,215.53,215.0,215.15,4048.0,203.3323,203.3323,202.8323,202.9738,4048.0
2021-09-14 15:15:00,215.13,215.18,215.0,215.07,3651.0,202.9549,203.0021,202.8323,202.8983,3651.0
2021-09-14 15:20:00,215.0,215.26,214.98,215.14,6575.0,202.8323,203.0776,202.8134,202.9644,6575.0
2021-09-14 15:25:00,215.13,215.13,214.92,215.0,4379.0,202.9549,202.9549,202.7568,202.8323,4379.0
2021-09-14 15:30:00,214.98,215.17,214.95,215.1,5308.0,202.8134,202.9927,202.7851,202.9266,5308.0
2021-09-14 15:35:00,215.07,215.12,214.99,215.12,6559.0,202.8983,202.9455,202.8228,202.9455,6559.0
2021-09-14 15:40:00,215.1,215.42,215.1,215.37,6121.0,202.9266,203.2285,202.9266,203.1813,6121.0
2021-09-14 15:45:00,215.37,215.44,215.23,215.31,7748.0,203.1813,203.2474,203.0493,203.1247,7748.0
2021-09-14 15:50:00,215.25,215.81,215.2,215.72,21393.0,203.0681,203.5964,203.021,203.5115,21393.0
2021-09-14 15:55:00,215.71,215.92,215.46,215.51,83844.0,203.5021,203.7002,203.2662,203.3134,83844.0
2021-09-15 09:30:00,215.22,215.29,214.8,215.17,11823.0,203.0398,203.1059,202.6436,202.9927,11823.0
2021-09-15 09:35:00,214.85,215.69,214.85,215.18,4375.0,202.6908,203.4832,202.6908,203.0021,4375.0
2021-09-15 09:40:00,214.93,216.29,214.91,216.29,16430.0,202.7662,204.0493,202.7474,204.0493,16430.0
2021-09-15 09:45:00,216.47,216.71,215.92,216.7,7813.0,204.2191,204.4455,203.7002,204.4361,7813.0
2021-09-15 09:50:00,216.91,216.96,216.61,216.74,6477.0,204.6342,204.6814,204.3512,204.4738,6477.0
2021-09-15 09:55:00,216.65,217.07,216.61,216.91,7049.0,204.3889,204.7851,204.3512,204.6342,7049.0
2021-09-15 10:00:00,216.95,217.0,216.53,216.98,5926.0,204.6719,204.7191,204.2757,204.7002,5926.0
2021-09-15 10:05:00,216.76,216.94,216.47,216.51,3994.0,204.4927,204.6625,204.2191,204.2568,3994.0
2021-09-15 10:10:00,216.42,216.54,216.17,216.54,3867.0,204.1719,204.2851,203.9361,204.2851,3867.0
2021-09-15 10:15:00,216.63,217.39,216.53,217.39,15557.0,204.37,205.087,204.2757,205.087,15557.0
2021-09-15 10:20:00,217.24,217.61,217.11,217.11,7336.0,204.9455,205.2946,204.8229,204.8229,7336.0
2021-09-15 10:25:00,217.14,217.62,217.14,217.33,5929.0,204.8512,205.304,204.8512,205.0304,5929.0
2021-09-15 10:30:00,217.39,217.9,217.39,217.75,6929.0,205.087,205.5682,205.087,205.4266,6929.0
2021-09-15 10:35:00,217.78,218.0,217.65,217.88,16976.0,205.455,205.6625,205.3323,205.5493,16976.0
2021-09-15 10:40:00,217.87,218.12,217.8,217.86,13365.0,205.5399,205.7757,205.4738,205.5304,13365.0
2021-09-15 10:45:00,217.88,218.43,217.87,218.43,10280.0,205.5493,206.0682,205.5399,206.0682,10280.0
2021-09-15 10:50:00,218.41,218.45,218.08,218.09,18217.0,206.0493,206.087,205.738,205.7474,18217.0
2021-09-15 10:55:00,218.08,218.31,217.71,218.28,7554.0,205.738,205.955,205.3889,205.9267,7554.0
2021-09-15 11:00:00,218.3,218.48,217.95,217.95,24031.0,205.9455,206.1153,205.6153,205.6153,24031.0
2021-09-15 11:05:00,217.88,218.39,217.87,218.24,12790.0,205.5493,206.0304,205.5399,205.8889,12790.0
2021-09-15 11:10:00,218.15,218.16,217.93,217.93,9869.0,205.804,205.8134,205.5965,205.5965,9869.0
2021-09-15 11:15:00,217.93,217.99,217.79,217.92,5913.0,205.5965,205.6531,205.4644,205.587,5913.0
2021-09-15 11:20:00,217.85,218.09,217.85,217.96,2651.0,205.521,205.7474,205.521,205.6248,2651.0
2021-09-15 11:25:00,217.95,218.21,217.78,218.02,6360.0,205.6153,205.8606,205.455,205.6814,6360.0
2021-09-15 11:30:00,218.02,218.05,217.54,217.54,5122.0,205.6814,205.7097,205.2285,205.2285,5122.0
2021-09-15 11:35:00,217.66,217.98,217.66,217.97,15569.0,205.3417,205.6436,205.3417,205.6342,15569.0
2021-09-15 11:40:00,217.94,217.94,217.78,217.86,3484.0,205.6059,205.6059,205.455,205.5304,3484.0
2021-09-15 11:45:00,217.72,218.0,217.72,217.99,6096.0,205.3983,205.6625,205.3983,205.6531,6096.0
2021-09-15 11:50:00,218.02,218.02,217.8,217.96,5030.0,205.6814,205.6814,205.4738,205.6248,5030.0
2021-09-15 11:55:00,217.89,218.04,217.88,217.98,2543.0,205.5587,205.7002,205.5493,205.6436,2543.0
2021-09-15 12:00:00,218.05,218.05,217.51,217.51,14309.0,205.7097,205.7097,205.2002,205.2002,14309.0
2021-09-15 12:05:00,217.56,218.14,217.5,217.99,5433.0,205.2474,205.7946,205.1908,205.6531,5433.0
2021-09-15 12:10:00,218.01,218.01,217.86,217.94,1852.0,205.6719,205.6719,205.5304,205.6059,1852.0
2021-09-15 12:15:00,217.79,218.1,217.79,217.92,5583.0,205.4644,205.7568,205.4644,205.587,5583.0
2021-09-15 12:20:00,217.91,218.01,217.83,217.98,4899.0,205.5776,205.6719,205.5021,205.6436,4899.0
2021-09-15 12:25:00,218.06,218.14,218.0,218.03,2331.0,205.7191,205.7946,205.6625,205.6908,2331.0
2021-09-15 12:30:00,217.99,218.03,217.89,217.89,7157.0,205.6531,205.6908,205.5587,205.5587,7157.0
2021-09-15 12:35:00,217.89,218.25,217.89,218.18,8923.0,205.5587,205.8984,205.5587,205.8323,8923.0
2021-09-15 12:40:00,218.18,218.52,218.15,218.52,14350.0,205.8323,206.1531,205.804,206.1531,14350.0
2021-09-15 12:45:00,218.46,218.49,218.33,218.36,3685.0,206.0965,206.1248,205.9738,206.0021,3685.0
2021-09-15 12:50:00,218.39,218.74,218.31,218.73,6525.0,206.0304,206.3606,205.955,206.3512,6525.0
2021-09-15 12:55:00,218.73,218.73,218.38,218.4,9532.0,206.3512,206.3512,206.021,206.0399,9532.0
2021-09-15 13:00:00,218.37,218.55,218.36,218.55,2154.0,206.0116,206.1814,206.0021,206.1814,2154.0
2021-09-15 13:05:00,218.5,218.61,218.43,218.43,3631.0,206.1342,206.238,206.0682,206.0682,3631.0
2021-09-15 13:10:00,218.46,218.59,218.42,218.56,1962.0,206.0965,206.2191,206.0587,206.1908,1962.0
2021-09-15 13:15:00,218.58,218.71,218.54,218.58,2954.0,206.2097,206.3323,206.1719,206.2097,2954.0
2021-09-15 13:20:00,218.61,218.66,218.47,218.64,6482.0,206.238,206.2851,206.1059,206.2663,6482.0
2021-09-15 13:25:00,218.58,218.58,218.41,218.44,1500.0,206.2097,206.2097,206.0493,206.0776,1500.0
2021-09-15 13:30:00,218.47,218.49,218.4,218.49,2380.0,206.1059,206.1248,206.0399,206.1248,2380.0
2021-09-15 13:35:00,218.47,218.56,218.46,218.56,1821.0,206.1059,206.1908,206.0965,206.1908,1821.0
2021-09-15 13:40:00,218.56,218.61,218.52,218.61,2505.0,206.1908,206.238,206.1531,206.238,2505.0
2021-09-15 13:45:00,218.67,218.68,218.56,218.56,3580.0,206.2946,206.304,206.1908,206.1908,3580.0
2021-09-15 13:50:00,218.59,218.87,218.59,218.84,4214.0,206.2191,206.4833,206.2191,206.455,4214.0
2021-09-15 13:55:00,218.78,218.89,218.71,218.81,6090.0,206.3984,206.5021,206.3323,206.4267,6090.0
2021-09-15 14:00:00,218.75,218.83,218.61,218.79,3157.0,206.3701,206.4455,206.238,206.4078,3157.0
2021-09-15 14:05:00,218.76,218.83,218.47,218.53,6493.0,206.3795,206.4455,206.1059,206.1625,6493.0
2021-09-15 14:10:00,218.55,218.65,218.5,218.5,2630.0,206.1814,206.2757,206.1342,206.1342,2630.0
2021-09-15 14:15:00,218.5,218.55,218.37,218.49,3457.0,206.1342,206.1814,206.0116,206.1248,3457.0
2021-09-15 14:20:00,218.48,218.56,218.47,218.53,3036.0,206.1153,206.1908,206.1059,206.1625,3036.0
2021-09-15 14:25:00,218.53,218.86,218.5,218.77,3327.0,206.1625,206.4738,206.1342,206.3889,3327.0
2021-09-15 14:30:00,218.8,218.89,218.79,218.89,2668.0,206.4172,206.5021,206.4078,206.5021,2668.0
2021-09-15 14:35:00,218.92,218.97,218.75,218.75,7123.0,206.5304,206.5776,206.3701,206.3701,7123.0
2021-09-15 14:40:00,218.75,218.82,218.65,218.68,2774.0,206.3701,206.4361,206.2757,206.304,2774.0
2021-09-15 14:45:00,218.69,218.85,218.6,218.69,4586.0,206.3135,206.4644,206.2285,206.3135,4586.0
2021-09-15 14:50:00,218.71,218.83,218.63,218.67,2426.0,206.3323,206.4455,206.2568,206.2946,2426.0
2021-09-15 14:55:00,218.76,218.79,218.48,218.59,4732.0,206.3795,206.4078,206.1153,206.2191,4732.0
2021-09-15 15:00:00,218.58,218.58,218.25,218.32,5498.0,206.2097,206.2097,205.8984,205.9644,5498.0
2021-09-15 15:05:00,218.37,218.44,218.25,218.44,4024.0,206.0116,206.0776,205.8984,206.0776,4024.0
2021-09-15 15:10:00,218.44,218.44,218.25,218.36,3770.0,206.0776,206.0776,205.8984,206.0021,3770.0
2021-09-15 15:15:00,218.43,218.72,218.41,218.68,3158.0,206.0682,206.3418,206.0493,206.304,3158.0
2021-09-15 15:20:00,218.7,218.74,218.56,218.59,3571.0,206.3229,206.3606,206.1908,206.2191,3571.0
2021-09-15 15:25:00,218.63,218.74,218.55,218.73,3933.0,206.2568,206.3606,206.1814,206.3512,3933.0
2021-09-15 15:30:00,218.73,218.89,218.66,218.84,9984.0,206.3512,206.5021,206.2851,206.455,9984.0
2021-09-15 15:35:00,218.84,219.05,218.83,219.02,8361.0,206.455,206.6531,206.4455,206.6248,8361.0
2021-09-15 15:40:00,219.01,219.07,218.81,218.97,18538.0,206.6153,206.6719,206.4267,206.5776,18538.0
2021-09-15 15:45:00,218.97,219.03,218.77,218.78,15829.0,206.5776,206.6342,206.3889,206.3984,15829.0
2021-09-15 15:50:00,218.76,218.95,218.71,218.84,25141.0,206.3795,206.5587,206.3323,206.455,25141.0
2021-09-15 15:55:00,218.82,218.82,218.44,218.61,76374.0,206.4361,206.4361,206.0776,206.238,76374.0
2021-09-16 09:30:00,216.71,218.23,216.2,217.73,59113.0,204.4455,205.8795,203.9644,205.4078,59113.0
2021-09-16 09:35:00,217.9,217.9,215.46,215.52,20277.0,205.5682,205.5682,203.2662,203.3229,20277.0
2021-09-16 09:40:00,215.59,217.01,215.59,216.76,16961.0,203.3889,204.7285,203.3889,204.4927,16961.0
2021-09-16 09:45:00,216.75,216.82,216.01,216.49,30365.0,204.4832,204.5493,203.7851,204.238,30365.0
2021-09-16 09:50:00,216.5,216.73,216.16,216.22,40098.0,204.2474,204.4644,203.9266,203.9832,40098.0
2021-09-16 09:55:00,216.2,216.48,215.71,216.0,49172.0,203.9644,204.2285,203.5021,203.7757,49172.0
2021-09-16 10:00:00,216.01,216.3,215.66,216.14,25199.0,203.7851,204.0587,203.4549,203.9078,25199.0
2021-09-16 10:05:00,216.29,216.42,215.75,215.75,41379.0,204.0493,204.1719,203.5398,203.5398,41379.0
2021-09-16 10:10:00,215.74,216.1,215.63,215.8,20721.0,203.5304,203.87,203.4266,203.587,20721.0
2021-09-16 10:15:00,215.87,216.12,215.66,215.81,15613.0,203.653,203.8889,203.4549,203.5964,15613.0
2021-09-16 10:20:00,215.77,215.86,215.54,215.57,4285.0,203.5587,203.6436,203.3417,203.37,4285.0
2021-09-16 10:25:00,215.5,215.96,215.4,215.91,20754.0,203.304,203.738,203.2096,203.6908,20754.0
2021-09-16 10:30:00,215.83,216.05,215.67,216.05,15588.0,203.6153,203.8229,203.4644,203.8229,15588.0
2021-09-16 10:35:00,216.2,216.35,215.97,216.15,6999.0,203.9644,204.1059,203.7474,203.9172,6999.0
2021-09-16 10:40:00,216.08,216.18,215.96,216.11,10600.0,203.8512,203.9455,203.738,203.8795,10600.0
2021-09-16 10:45:00,216.08,216.08,215.77,215.98,10532.0,203.8512,203.8512,203.5587,203.7568,10532.0
2021-09-16 10:50:00,216.08,216.09,215.77,215.84,13400.0,203.8512,203.8606,203.5587,203.6247,13400.0
2021-09-16 10:55:00,215.75,215.93,215.67,215.92,10391.0,203.5398,203.7097,203.4644,203.7002,10391.0
2021-09-16 11:00:00,215.86,216.18,215.81,216.0,8105.0,203.6436,203.9455,203.5964,203.7757,8105.0
2021-09-16 11:05:00,216.07,216.07,214.28,214.8,50359.0,203.8417,203.8417,202.153,202.6436,50359.0
2021-09-16 11:10:00,214.83,215.38,214.65,215.37,22142.0,202.6719,203.1908,202.5021,203.1813,22142.0
2021-09-16 11:15:00,215.36,215.47,215.14,215.17,10311.0,203.1719,203.2757,202.9644,202.9927,10311.0
2021-09-16 11:20:00,215.25,215.5,215.24,215.47,5395.0,203.0681,203.304,203.0587,203.2757,5395.0
2021-09-16 11:25:00,215.51,215.66,215.46,215.51,12408.0,203.3134,203.4549,203.2662,203.3134,12408.0
2021-09-16 11:30:00,215.53,215.53,214.99,214.99,8433.0,203.3323,203.3323,202.8228,202.8228,8433.0
2021-09-16 11:35:00,214.91,215.09,214.6,214.86,22337.0,202.7474,202.9172,202.4549,202.7002,22337.0
2021-09-16 11:40:00,214.92,214.92,214.72,214.83,7797.0,202.7568,202.7568,202.5681,202.6719,7797.0
2021-09-16 11:45:00,214.82,215.08,214.74,215.0,15852.0,202.6625,202.9078,202.587,202.8323,15852.0
2021-09-16 11:50:00,215.04,215.21,214.85,214.93,20419.0,202.87,203.0304,202.6908,202.7662,20419.0
2021-09-16 11:55:00,214.93,215.13,214.77,215.13,6435.0,202.7662,202.9549,202.6153,202.9549,6435.0
2021-09-16 12:00:00,215.13,215.34,215.1,215.2,8603.0,202.9549,203.153,202.9266,203.021,8603.0
2021-09-16 12:05:00,215.23,215.54,215.23,215.53,2419.0,203.0493,203.3417,203.0493,203.3323,2419.0
2021-09-16 12:10:00,215.56,215.81,215.48,215.81,14543.0,203.3606,203.5964,203.2851,203.5964,14543.0
2021-09-16 12:15:00,215.9,216.27,215.87,216.05,17594.0,203.6813,204.0304,203.653,203.8229,17594.0
2021-09-16 12:20:00,215.99,216.24,215.99,216.13,9569.0,203.7663,204.0021,203.7663,203.8983,9569.0
2021-09-16 12:25:00,216.2,216.31,216.13,216.19,13338.0,203.9644,204.0681,203.8983,203.9549,13338.0
2021-09-16 12:30:00,216.19,216.2,215.7,215.86,21529.0,203.9549,203.9644,203.4927,203.6436,21529.0
2021-09-16 12:35:00,215.88,215.91,215.74,215.8,6347.0,203.6625,203.6908,203.5304,203.587,6347.0
2021-09-16 12:40:00,215.77,216.13,215.76,216.01,7623.0,203.5587,203.8983,203.5493,203.7851,7623.0
2021-09-16 12:45:00,215.98,216.06,215.7,215.7,22148.0,203.7568,203.8323,203.4927,203.4927,22148.0
2021-09-16 12:50:00,215.7,215.72,215.48,215.67,6397.0,203.4927,203.5115,203.2851,203.4644,6397.0
2021-09-16 12:55:00,215.69,215.91,215.58,215.58,13570.0,203.4832,203.6908,203.3795,203.3795,13570.0
2021-09-16 13:00:00,215.66,215.77,215.54,215.77,2093.0,203.4549,203.5587,203.3417,203.5587,2093.0
2021-09-16 13:05:00,215.8,215.86,215.16,215.16,24225.0,203.587,203.6436,202.9832,202.9832,24225.0
2021-09-16 13:10:00,215.22,215.38,214.92,215.34,12726.0,203.0398,203.1908,202.7568,203.153,12726.0
2021-09-16 13:15:00,215.36,215.45,215.24,215.45,5706.0,203.1719,203.2568,203.0587,203.2568,5706.0
2021-09-16 13:20:00,215.5,215.57,214.86,215.03,25111.0,203.304,203.37,202.7002,202.8606,25111.0
2021-09-16 13:25:00,215.15,215.28,215.12,215.27,3136.0,202.9738,203.0964,202.9455,203.087,3136.0
2021-09-16 13:30:00,215.19,215.22,214.56,214.56,8248.0,203.0115,203.0398,202.4172,202.4172,8248.0
2021-09-16 13:35:00,214.65,214.72,214.5,214.72,6103.0,202.5021,202.5681,202.3606,202.5681,6103.0
2021-09-16 13:40:00,214.72,214.8,214.6,214.62,4166.0,202.5681,202.6436,202.4549,202.4738,4166.0
2021-09-16 13:45:00,214.62,214.85,214.62,214.65,6339.0,202.4738,202.6908,202.4738,202.5021,6339.0
2021-09-16 13:50:00,214.65,214.96,214.65,214.95,5793.0,202.5021,202.7945,202.5021,202.7851,5793.0
2021-09-16 13:55:00,214.98,215.1,214.84,214.98,22716.0,202.8134,202.9266,202.6813,202.8134,22716.0
2021-09-16 14:00:00,214.98,215.05,214.84,214.85,4019.0,202.8134,202.8795,202.6813,202.6908,4019.0
2021-09-16 14:05:00,214.89,215.19,214.85,215.19,6596.0,202.7285,203.0115,202.6908,203.0115,6596.0
2021-09-16 14:10:00,215.19,215.44,215.19,215.4,4105.0,203.0115,203.2474,203.0115,203.2096,4105.0
2021-09-16 14:15:00,215.31,215.44,215.22,215.27,5159.0,203.1247,203.2474,203.0398,203.087,5159.0
2021-09-16 14:20:00,215.27,215.27,215.02,215.11,6182.0,203.087,203.087,202.8512,202.9361,6182.0
2021-09-16 14:25:00,215.09,215.24,215.04,215.21,20710.0,202.9172,203.0587,202.87,203.0304,20710.0
2021-09-16 14:30:00,215.23,215.43,215.2,215.37,3706.0,203.0493,203.2379,203.021,203.1813,3706.0
2021-09-16 14:35:00,215.4,215.51,215.32,215.37,2997.0,203.2096,203.3134,203.1342,203.1813,2997.0
2021-09-16 14:40:00,215.38,215.64,215.36,215.63,5563.0,203.1908,203.4361,203.1719,203.4266,5563.0
2021-09-16 14:45:00,215.63,215.97,215.63,215.97,4528.0,203.4266,203.7474,203.4266,203.7474,4528.0
2021-09-16 14:50:00,215.9,216.12,215.68,216.11,17365.0,203.6813,203.8889,203.4738,203.8795,17365.0
2021-09-16 14:55:00,216.01,216.19,215.91,215.91,8130.0,203.7851,203.9549,203.6908,203.6908,8130.0
2021-09-16 15:00:00,215.92,215.95,215.81,215.81,19142.0,203.7002,203.7285,203.5964,203.5964,19142.0
2021-09-16 15:05:00,215.87,216.17,215.49,216.01,14961.0,203.653,203.9361,203.2946,203.7851,14961.0
2021-09-16 15:10:00,216.0,216.09,215.74,215.96,12627.0,203.7757,203.8606,203.5304,203.738,12627.0
2021-09-16 15:15:00,215.98,216.2,215.8,216.13,10526.0,203.7568,203.9644,203.587,203.8983,10526.0
2021-09-16 15:20:00,216.13,216.45,216.12,216.32,10161.0,203.8983,204.2002,203.8889,204.0776,10161.0
2021-09-16 15:25:00,216.32,216.4,215.92,215.94,19418.0,204.0776,204.1531,203.7002,203.7191,19418.0
2021-09-16 15:30:00,215.93,216.19,215.88,216.12,9134.0,203.7097,203.9549,203.6625,203.8889,9134.0
2021-09-16 15:35:00,216.13,216.13,215.66,215.75,16333.0,203.8983,203.8983,203.4549,203.5398,16333.0
2021-09-16 15:40:00,215.77,215.78,215.57,215.59,12446.0,203.5587,203.5681,203.37,203.3889,12446.0
2021-09-16 15:45:00,215.57,215.71,215.3,215.41,16809.0,203.37,203.5021,203.1153,203.2191,16809.0
2021-09-16 15:50:00,215.4,215.53,215.24,215.36,36461.0,203.2096,203.3323,203.0587,203.1719,36461.0
2021-09-16 15:55:00,215.29,215.55,215.25,215.44,57885.0,203.1059,203.3512,203.0681,203.2474,57885.0
2021-09-17 09:30:00,214.14,215.16,214.13,214.43,159861.0,202.021,202.9832,202.0115,202.2945,159861.0
2021-09-17 09:35:00,214.53,215.43,214.14,215.02,13534.0,202.3889,203.2379,202.021,202.8512,13534.0
2021-09-17 09:40:00,214.76,215.33,214.03,214.89,22433.0,202.6059,203.1436,201.9172,202.7285,22433.0
2021-09-17 09:45:00,214.86,215.34,214.67,214.67,10072.0,202.7002,203.153,202.521,202.521,10072.0
2021-09-17 09:50:00,214.66,215.02,214.33,215.02,5647.0,202.5115,202.8512,202.2002,202.8512,5647.0
2021-09-17 09:55:00,215.14,215.33,214.85,214.95,3144.0,202.9644,203.1436,202.6908,202.7851,3144.0
2021-09-17 10:00:00,214.95,215.13,214.79,214.98,3612.0,202.7851,202.9549,202.6342,202.8134,3612.0
2021-09-17 10:05:00,214.98,215.19,214.9,215.19,4286.0,202.8134,203.0115,202.7379,203.0115,4286.0
2021-09-17 10:10:00,215.15,215.21,214.66,214.66,3285.0,202.9738,203.0304,202.5115,202.5115,3285.0
2021-09-17 10:15:00,214.81,214.81,214.48,214.68,2443.0,202.653,202.653,202.3417,202.5304,2443.0
2021-09-17 10:20:00,214.7,214.87,214.61,214.72,5270.0,202.5493,202.7096,202.4644,202.5681,5270.0
2021-09-17 10:25:00,214.68,215.18,214.68,215.15,2482.0,202.5304,203.0021,202.5304,202.9738,2482.0
2021-09-17 10:30:00,215.01,215.26,215.0,215.13,1915.0,202.8417,203.0776,202.8323,202.9549,1915.0
2021-09-17 10:35:00,215.16,215.27,215.03,215.22,4351.0,202.9832,203.087,202.8606,203.0398,4351.0
2021-09-17 10:40:00,215.18,215.18,214.9,215.01,3438.0,203.0021,203.0021,202.7379,202.8417,3438.0
2021-09-17 10:45:00,214.91,215.09,214.79,215.01,2588.0,202.7474,202.9172,202.6342,202.8417,2588.0
2021-09-17 10:50:00,214.93,214.93,214.71,214.71,5558.0,202.7662,202.7662,202.5587,202.5587,5558.0
2021-09-17 10:55:00,214.72,214.72,214.17,214.2,4986.0,202.5681,202.5681,202.0493,202.0776,4986.0
2021-09-17 11:00:00,214.2,214.6,214.2,214.42,4369.0,202.0776,202.4549,202.0776,202.2851,4369.0
2021-09-17 11:05:00,214.37,214.42,214.27,214.3,5710.0,202.2379,202.2851,202.1436,202.1719,5710.0
2021-09-17 11:10:00,214.23,214.89,214.15,214.89,11486.0,202.1059,202.7285,202.0304,202.7285,11486.0
2021-09-17 11:15:00,214.97,215.09,214.93,215.05,1642.0,202.804,202.9172,202.7662,202.8795,1642.0
2021-09-17 11:20:00,215.0,215.06,214.88,214.97,3678.0,202.8323,202.8889,202.7191,202.804,3678.0
2021-09-17 11:25:00,214.98,214.99,214.74,214.74,2703.0,202.8134,202.8228,202.587,202.587,2703.0
2021-09-17 11:30:00,214.74,214.79,214.37,214.77,3942.0,202.587,202.6342,202.2379,202.6153,3942.0
2021-09-17 11:35:00,214.75,214.85,214.69,214.85,2059.0,202.5964,202.6908,202.5398,202.6908,2059.0
2021-09-17 11:40:00,214.81,214.92,214.71,214.75,3114.0,202.653,202.7568,202.5587,202.5964,3114.0
2021-09-17 11:45:00,214.78,215.1,214.74,215.09,2588.0,202.6247,202.9266,202.587,202.9172,2588.0
2021-09-17 11:50:00,215.06,215.06,214.7,214.71,3169.0,202.8889,202.8889,202.5493,202.5587,3169.0
2021-09-17 11:55:00,214.75,214.93,214.75,214.9,2907.0,202.5964,202.7662,202.5964,202.7379,2907.0
2021-09-17 12:00:00,214.85,215.05,214.85,215.03,2057.0,202.6908,202.8795,202.6908,202.8606,2057.0
2021-09-17 12:05:00,215.05,215.05,214.81,214.89,2028.0,202.8795,202.8795,202.653,202.7285,2028.0
2021-09-17 12:10:00,214.9,214.95,214.8,214.8,3156.0,202.7379,202.7851,202.6436,202.6436,3156.0
2021-09-17 12:15:00,214.8,214.85,214.74,214.82,21206.0,202.6436,202.6908,202.587,202.6625,21206.0
2021-09-17 12:20:00,214.86,215.1,214.85,215.08,19508.0,202.7002,202.9266,202.6908,202.9078,19508.0
2021-09-17 12:25:00,215.09,215.09,214.87,214.91,3135.0,202.9172,202.9172,202.7096,202.7474,3135.0
2021-09-17 12:30:00,214.88,215.17,214.88,215.14,3835.0,202.7191,202.9927,202.7191,202.9644,3835.0
2021-09-17 12:35:00,215.09,215.25,215.09,215.25,4666.0,202.9172,203.0681,202.9172,203.0681,4666.0
2021-09-17 12:40:00,215.25,215.29,214.85,214.96,7175.0,203.0681,203.1059,202.6908,202.7945,7175.0
2021-09-17 12:45:00,214.89,215.03,214.68,214.75,13401.0,202.7285,202.8606,202.5304,202.5964,13401.0
2021-09-17 12:50:00,214.76,214.83,214.6,214.6,3296.0,202.6059,202.6719,202.4549,202.4549,3296.0
2021-09-17 12:55:00,214.63,214.63,214.44,214.59,4145.0,202.4832,202.4832,202.304,202.4455,4145.0
2021-09-17 13:00:00,214.53,214.55,214.44,214.46,2555.0,202.3889,202.4078,202.304,202.3228,2555.0
2021-09-17 13:05:00,214.37,214.42,214.25,214.32,1350.0,202.2379,202.2851,202.1247,202.1908,1350.0
2021-09-17 13:10:00,214.24,214.51,214.24,214.41,3635.0,202.1153,202.37,202.1153,202.2757,3635.0
2021-09-17 13:15:00,214.46,214.63,214.45,214.62,2760.0,202.3228,202.4832,202.3134,202.4738,2760.0
2021-09-17 13:20:00,214.73,214.84,214.68,214.68,6086.0,202.5776,202.6813,202.5304,202.5304,6086.0
2021-09-17 13:25:00,214.68,214.87,214.68,214.81,6476.0,202.5304,202.7096,202.5304,202.653,6476.0
2021-09-17 13:30:00,214.81,214.87,214.71,214.8,3165.0,202.653,202.7096,202.5587,202.6436,3165.0
2021-09-17 13:35:00,214.8,214.95,214.8,214.92,5772.0,202.6436,202.7851,202.6436,202.7568,5772.0
2021-09-17 13:40:00,214.92,214.95,214.63,214.63,9415.0,202.7568,202.7851,202.4832,202.4832,9415.0
2021-09-17 13:45:00,214.68,214.68,214.39,214.39,2811.0,202.5304,202.5304,202.2568,202.2568,2811.0
2021-09-17 13:50:00,214.37,214.4,214.23,214.3,3913.0,202.2379,202.2662,202.1059,202.1719,3913.0
2021-09-17 13:55:00,214.31,214.45,214.28,214.39,3001.0,202.1813,202.3134,202.153,202.2568,3001.0
2021-09-17 14:00:00,214.4,214.62,214.39,214.6,4313.0,202.2662,202.4738,202.2568,202.4549,4313.0
2021-09-17 14:05:00,214.63,215.04,214.61,215.04,3669.0,202.4832,202.87,202.4644,202.87,3669.0
2021-09-17 14:10:00,215.05,215.07,214.77,214.8,12992.0,202.8795,202.8983,202.6153,202.6436,12992.0
2021-09-17 14:15:00,214.78,215.02,214.7,214.87,5496.0,202.6247,202.8512,202.5493,202.7096,5496.0
2021-09-17 14:20:00,214.91,215.17,214.89,215.17,2482.0,202.7474,202.9927,202.7285,202.9927,2482.0
2021-09-17 14:25:00,215.14,215.3,214.91,215.03,6479.0,202.9644,203.1153,202.7474,202.8606,6479.0
2021-09-17 14:30:00,214.91,215.05,214.9,215.0,11043.0,202.7474,202.8795,202.7379,202.8323,11043.0
2021-09-17 14:35:00,214.96,215.02,214.81,214.92,5598.0,202.7945,202.8512,202.653,202.7568,5598.0
2021-09-17 14:40:00,214.91,215.25,214.86,215.25,3842.0,202.7474,203.0681,202.7002,203.0681,3842.0
2021-09-17 14:45:00,215.19,215.19,214.9,214.94,13223.0,203.0115,203.0115,202.7379,202.7757,13223.0
2021-09-17 14:50:00,214.99,214.99,214.82,214.83,8182.0,202.8228,202.8228,202.6625,202.6719,8182.0
2021-09-17 14:55:00,214.83,215.05,214.82,214.87,5500.0,202.6719,202.8795,202.6625,202.7096,5500.0
2021-09-17 15:00:00,214.87,215.03,214.85,215.01,12133.0,202.7096,202.8606,202.6908,202.8417,12133.0
2021-09-17 15:05:00,214.99,214.99,214.83,214.83,24177.0,202.8228,202.8228,202.6719,202.6719,24177.0
2021-09-17 15:10:00,214.88,214.91,214.77,214.86,5754.0,202.7191,202.7474,202.6153,202.7002,5754.0
2021-09-17 15:15:00,214.86,214.86,214.72,214.79,3340.0,202.7002,202.7002,202.5681,202.6342,3340.0
2021-09-17 15:20:00,214.77,215.31,214.67,215.22,12291.0,202.6153,203.1247,202.521,203.0398,12291.0
2021-09-17 15:25:00,215.24,215.24,214.73,215.0,14845.0,203.0587,203.0587,202.5776,202.8323,14845.0
2021-09-17 15:30:00,214.99,215.07,214.75,214.84,10906.0,202.8228,202.8983,202.5964,202.6813,10906.0
2021-09-17 15:35:00,214.83,215.07,214.81,214.85,24541.0,202.6719,202.8983,202.653,202.6908,24541.0
2021-09-17 15:40:00,214.87,214.99,214.72,214.98,21703.0,202.7096,202.8228,202.5681,202.8134,21703.0
2021-09-17 15:45:00,214.97,215.19,214.79,215.18,50307.0,202.804,203.0115,202.6342,203.0021,50307.0
2021-09-17 15:50:00,215.26,215.44,214.94,215.06,52220.0,203.0776,203.2474,202.7757,202.8889,52220.0
2021-09-17 15:55:00,215.0,215.21,214.83,214.85,109382.0,202.8323,203.0304,202.6719,202.6908,109382.0
2021-09-20 09:30:00,211.49,212.3,210.77,211.24,29854.0,199.5209,200.2851,198.8417,199.2851,29854.0
2021-09-20 09:35:00,211.53,211.66,210.55,211.42,7476.0,199.5587,199.6813,198.6341,199.4549,7476.0
2021-09-20 09:40:00,211.48,211.76,211.09,211.4,4146.0,199.5115,199.7756,199.1436,199.436,4146.0
2021-09-20 09:45:00,211.43,211.45,210.64,210.83,3556.0,199.4643,199.4832,198.719,198.8983,3556.0
2021-09-20 09:50:00,210.91,211.8,210.47,211.8,6164.0,198.9738,199.8134,198.5587,199.8134,6164.0
2021-09-20 09:55:00,211.86,212.0,211.04,211.59,10469.0,199.87,200.0021,199.0964,199.6153,10469.0
2021-09-20 10:00:00,211.72,211.8,211.32,211.58,20120.0,199.7379,199.8134,199.3605,199.6058,20120.0
2021-09-20 10:05:00,211.58,212.16,211.58,211.8,8889.0,199.6058,200.153,199.6058,199.8134,8889.0
2021-09-20 10:10:00,211.67,211.84,211.31,211.31,10938.0,199.6907,199.8511,199.3511,199.3511,10938.0
2021-09-20 10:15:00,211.19,211.54,211.19,211.33,4727.0,199.2379,199.5681,199.2379,199.37,4727.0
2021-09-20 10:20:00,211.24,211.8,211.23,211.76,3171.0,199.2851,199.8134,199.2756,199.7756,3171.0
2021-09-20 10:25:00,211.78,211.86,211.54,211.68,10285.0,199.7945,199.87,199.5681,199.7002,10285.0
2021-09-20 10:30:00,211.46,212.18,211.46,212.13,9014.0,199.4926,200.1719,199.4926,200.1247,9014.0
2021-09-20 10:35:00,212.15,212.47,211.97,212.07,4036.0,200.1436,200.4455,199.9738,200.0681,4036.0
2021-09-20 10:40:00,211.95,212.04,211.74,211.74,4508.0,199.9549,200.0398,199.7568,199.7568,4508.0
2021-09-20 10:45:00,211.63,211.71,211.23,211.51,8010.0,199.653,199.7285,199.2756,199.5398,8010.0
2021-09-20 10:50:00,211.48,212.13,211.48,212.09,4686.0,199.5115,200.1247,199.5115,200.087,4686.0
2021-09-20 10:55:00,212.01,212.04,211.64,212.04,11821.0,200.0115,200.0398,199.6624,200.0398,11821.0
2021-09-20 11:00:00,212.04,212.36,211.87,212.26,5617.0,200.0398,200.3417,199.8794,200.2474,5617.0
2021-09-20 11:05:00,212.27,212.37,211.89,212.0,9228.0,200.2568,200.3511,199.8983,200.0021,9228.0
2021-09-20 11:10:00,211.89,212.24,211.89,212.2,19067.0,199.8983,200.2285,199.8983,200.1907,19067.0
2021-09-20 11:15:00,212.17,212.19,211.53,211.87,25112.0,200.1624,200.1813,199.5587,199.8794,25112.0
2021-09-20 11:20:00,211.89,211.93,211.54,211.56,3833.0,199.8983,199.936,199.5681,199.587,3833.0
2021-09-20 11:25:00,211.59,211.64,211.36,211.48,5259.0,199.6153,199.6624,199.3983,199.5115,5259.0
2021-09-20 11:30:00,211.44,211.48,210.89,210.95,7190.0,199.4738,199.5115,198.9549,199.0115,7190.0
2021-09-20 11:35:00,210.96,210.97,210.77,210.83,6942.0,199.0209,199.0304,198.8417,198.8983,6942.0
2021-09-20 11:40:00,210.82,211.0,210.82,210.97,2970.0,198.8888,199.0587,198.8888,199.0304,2970.0
2021-09-20 11:45:00,210.94,211.05,210.82,210.99,6309.0,199.0021,199.1058,198.8888,199.0492,6309.0
2021-09-20 11:50:00,210.92,210.92,210.45,210.53,5503.0,198.9832,198.9832,198.5398,198.6153,5503.0
2021-09-20 11:55:00,210.53,210.53,210.28,210.31,3627.0,198.6153,198.6153,198.3794,198.4077,3627.0
2021-09-20 12:00:00,210.41,210.42,210.21,210.21,4456.0,198.502,198.5115,198.3134,198.3134,4456.0
2021-09-20 12:05:00,210.17,210.18,209.8,209.97,11411.0,198.2756,198.2851,197.9266,198.087,11411.0
2021-09-20 12:10:00,209.91,209.94,209.8,209.94,6432.0,198.0303,198.0586,197.9266,198.0586,6432.0
2021-09-20 12:15:00,209.93,210.06,209.8,209.8,7520.0,198.0492,198.1719,197.9266,197.9266,7520.0
2021-09-20 12:20:00,209.88,209.88,209.52,209.67,11785.0,198.002,198.002,197.6624,197.8039,11785.0
2021-09-20 12:25:00,209.69,209.92,209.66,209.92,6737.0,197.8228,198.0398,197.7945,198.0398,6737.0
2021-09-20 12:30:00,209.85,209.92,209.66,209.68,11558.0,197.9737,198.0398,197.7945,197.8134,11558.0
2021-09-20 12:35:00,209.72,209.84,209.7,209.84,7740.0,197.8511,197.9643,197.8322,197.9643,7740.0
2021-09-20 12:40:00,209.75,209.85,209.47,209.58,21349.0,197.8794,197.9737,197.6152,197.719,21349.0
2021-09-20 12:45:00,209.55,209.55,209.19,209.19,6657.0,197.6907,197.6907,197.3511,197.3511,6657.0
2021-09-20 12:50:00,209.23,209.23,209.0,209.12,12544.0,197.3888,197.3888,197.1718,197.2851,12544.0
2021-09-20 12:55:00,209.06,209.12,208.75,208.82,7679.0,197.2285,197.2851,196.936,197.002,7679.0
2021-09-20 13:00:00,208.85,208.9,208.67,208.77,7104.0,197.0303,197.0775,196.8605,196.9549,7104.0
2021-09-20 13:05:00,208.73,208.74,208.49,208.54,4753.0,196.9171,196.9266,196.6907,196.7379,4753.0
2021-09-20 13:10:00,208.5,208.96,208.5,208.91,6560.0,196.7001,197.1341,196.7001,197.0869,6560.0
2021-09-20 13:15:00,208.9,209.08,208.87,209.07,6778.0,197.0775,197.2473,197.0492,197.2379,6778.0
2021-09-20 13:20:00,209.07,209.26,209.04,209.21,7554.0,197.2379,197.4171,197.2096,197.37,7554.0
2021-09-20 13:25:00,209.22,209.53,209.21,209.49,2698.0,197.3794,197.6719,197.37,197.6341,2698.0
2021-09-20 13:30:00,209.34,209.38,209.12,209.13,3855.0,197.4926,197.5303,197.2851,197.2945,3855.0
2021-09-20 13:35:00,209.12,209.65,209.12,209.64,7001.0,197.2851,197.7851,197.2851,197.7756,7001.0
2021-09-20 13:40:00,209.67,209.72,209.4,209.4,6450.0,197.8039,197.8511,197.5492,197.5492,6450.0
2021-09-20 13:45:00,209.37,209.53,209.32,209.48,4348.0,197.5209,197.6719,197.4737,197.6247,4348.0
2021-09-20 13:50:00,209.49,209.6,209.46,209.55,6461.0,197.6341,197.7379,197.6058,197.6907,6461.0
2021-09-20 13:55:00,209.55,209.76,209.53,209.61,7426.0,197.6907,197.8888,197.6719,197.7473,7426.0
2021-09-20 14:00:00,209.66,209.76,209.35,209.59,9482.0,197.7945,197.8888,197.502,197.7285,9482.0
2021-09-20 14:05:00,209.54,209.59,209.13,209.13,8999.0,197.6813,197.7285,197.2945,197.2945,8999.0
2021-09-20 14:10:00,209.19,209.27,209.04,209.09,7641.0,197.3511,197.4266,197.2096,197.2568,7641.0
2021-09-20 14:15:00,209.06,209.18,208.93,209.18,6550.0,197.2285,197.3417,197.1058,197.3417,6550.0
2021-09-20 14:20:00,209.16,209.22,208.79,208.79,7647.0,197.3228,197.3794,196.9737,196.9737,7647.0
2021-09-20 14:25:00,208.79,208.87,208.72,208.72,6886.0,196.9737,197.0492,196.9077,196.9077,6886.0
2021-09-20 14:30:00,208.74,208.74,208.48,208.56,5929.0,196.9266,196.9266,196.6813,196.7567,5929.0
2021-09-20 14:35:00,208.57,208.57,208.36,208.5,11928.0,196.7662,196.7662,196.5681,196.7001,11928.0
2021-09-20 14:40:00,208.56,208.64,208.45,208.52,7944.0,196.7567,196.8322,196.653,196.719,7944.0
2021-09-20 14:45:00,208.52,208.73,208.48,208.58,6115.0,196.719,196.9171,196.6813,196.7756,6115.0
2021-09-20 14:50:00,208.6,208.74,208.46,208.54,10254.0,196.7945,196.9266,196.6624,196.7379,10254.0
2021-09-20 14:55:00,208.55,208.76,208.37,208.46,10434.0,196.7473,196.9454,196.5775,196.6624,10434.0
2021-09-20 15:00:00,208.44,208.78,208.44,208.78,22878.0,196.6435,196.9643,196.6435,196.9643,22878.0
2021-09-20 15:05:00,208.81,208.81,208.35,208.42,9798.0,196.9926,196.9926,196.5586,196.6247,9798.0
2021-09-20 15:10:00,208.42,208.52,208.24,208.29,9027.0,196.6247,196.719,196.4549,196.502,9027.0
2021-09-20 15:15:00,208.2,208.29,207.85,207.96,10884.0,196.4171,196.502,196.0869,196.1907,10884.0
2021-09-20 15:20:00,207.97,208.23,207.95,208.22,11537.0,196.2001,196.4454,196.1813,196.436,11537.0
2021-09-20 15:25:00,208.25,208.64,208.21,208.59,8160.0,196.4643,196.8322,196.4266,196.7851,8160.0
2021-09-20 15:30:00,208.65,209.25,208.61,209.22,8990.0,196.8417,197.4077,196.8039,197.3794,8990.0
2021-09-20 15:35:00,209.18,209.42,209.17,209.21,10464.0,197.3417,197.5681,197.3322,197.37,10464.0
2021-09-20 15:40:00,209.18,209.53,209.15,209.45,12960.0,197.3417,197.6719,197.3134,197.5964,12960.0
2021-09-20 15:45:00,209.48,209.74,209.38,209.52,13785.0,197.6247,197.87,197.5303,197.6624,13785.0
2021-09-20 15:50:00,209.55,209.8,209.41,209.59,28461.0,197.6907,197.9266,197.5586,197.7285,28461.0
2021-09-20 15:55:00,209.65,210.37,209.49,210.1,81901.0,197.7851,198.4643,197.6341,198.2096,81901.0
2021-09-21 09:30:00,211.29,212.31,211.15,211.15,16520.0,199.3322,200.2945,199.2002,199.2002,16520.0
2021-09-21 09:35:00,211.71,212.21,211.44,212.2,3869.0,199.7285,200.2002,199.4738,200.1907,3869.0
2021-09-21 09:40:00,212.06,212.36,211.59,212.34,4551.0,200.0587,200.3417,199.6153,200.3228,4551.0
2021-09-21 09:45:00,212.63,213.02,212.63,212.74,7476.0,200.5964,200.9643,200.5964,200.7002,7476.0
2021-09-21 09:50:00,212.73,212.75,212.38,212.38,4814.0,200.6908,200.7096,200.3606,200.3606,4814.0
2021-09-21 09:55:00,212.18,212.52,212.18,212.4,3092.0,200.1719,200.4926,200.1719,200.3794,3092.0
2021-09-21 10:00:00,212.43,212.58,212.36,212.58,1888.0,200.4077,200.5492,200.3417,200.5492,1888.0
2021-09-21 10:05:00,212.58,212.6,211.85,211.86,2603.0,200.5492,200.5681,199.8606,199.87,2603.0
2021-09-21 10:10:00,211.8,211.92,211.15,211.2,6354.0,199.8134,199.9266,199.2002,199.2473,6354.0
2021-09-21 10:15:00,211.27,211.55,211.16,211.18,2454.0,199.3134,199.5775,199.2096,199.2285,2454.0
2021-09-21 10:20:00,211.18,211.18,210.5,210.58,2532.0,199.2285,199.2285,198.587,198.6624,2532.0
2021-09-21 10:25:00,210.58,211.02,210.49,210.84,2715.0,198.6624,199.0775,198.5775,198.9077,2715.0
2021-09-21 10:30:00,210.89,211.09,210.89,211.0,11272.0,198.9549,199.1436,198.9549,199.0587,11272.0
2021-09-21 10:35:00,211.0,211.08,210.74,210.94,6626.0,199.0587,199.1341,198.8134,199.0021,6626.0
2021-09-21 10:40:00,210.99,211.15,210.94,211.13,2200.0,199.0492,199.2002,199.0021,199.1813,2200.0
2021-09-21 10:45:00,211.02,211.04,210.66,210.66,4665.0,199.0775,199.0964,198.7379,198.7379,4665.0
2021-09-21 10:50:00,210.58,210.6,210.26,210.52,4251.0,198.6624,198.6813,198.3605,198.6058,4251.0
2021-09-21 10:55:00,210.52,210.82,210.49,210.74,2228.0,198.6058,198.8888,198.5775,198.8134,2228.0
2021-09-21 11:00:00,210.64,210.64,210.08,210.32,5125.0,198.719,198.719,198.1907,198.4171,5125.0
2021-09-21 11:05:00,210.45,210.9,210.45,210.86,7404.0,198.5398,198.9643,198.5398,198.9266,7404.0
2021-09-21 11:10:00,210.87,210.91,210.66,210.67,3671.0,198.936,198.9738,198.7379,198.7473,3671.0
2021-09-21 11:15:00,210.76,210.78,210.42,210.49,3356.0,198.8322,198.8511,198.5115,198.5775,3356.0
2021-09-21 11:20:00,210.52,210.54,210.23,210.23,3146.0,198.6058,198.6247,198.3322,198.3322,3146.0
2021-09-21 11:25:00,210.18,210.57,210.18,210.54,3627.0,198.2851,198.653,198.2851,198.6247,3627.0
2021-09-21 11:30:00,210.55,211.05,210.47,211.05,2657.0,198.6341,199.1058,198.5587,199.1058,2657.0
2021-09-21 11:35:00,210.99,211.4,210.98,211.4,1032.0,199.0492,199.436,199.0398,199.436,1032.0
2021-09-21 11:40:00,211.47,211.47,211.21,211.21,1898.0,199.5021,199.5021,199.2568,199.2568,1898.0
2021-09-21 11:45:00,211.11,211.33,211.1,211.27,6265.0,199.1624,199.37,199.153,199.3134,6265.0
2021-09-21 11:50:00,211.27,211.27,211.14,211.17,1624.0,199.3134,199.3134,199.1907,199.219,1624.0
2021-09-21 11:55:00,211.13,211.2,211.06,211.18,15444.0,199.1813,199.2473,199.1153,199.2285,15444.0
2021-09-21 12:00:00,211.13,211.5,211.12,211.38,2065.0,199.1813,199.5304,199.1719,199.4172,2065.0
2021-09-21 12:05:00,211.4,211.55,211.34,211.47,24046.0,199.436,199.5775,199.3794,199.5021,24046.0
2021-09-21 12:10:00,211.47,211.51,211.41,211.41,3067.0,199.5021,199.5398,199.4455,199.4455,3067.0
2021-09-21 12:15:00,211.46,211.46,211.09,211.09,5137.0,199.4926,199.4926,199.1436,199.1436,5137.0
2021-09-21 12:20:00,211.11,211.11,210.85,210.9,7990.0,199.1624,199.1624,198.9171,198.9643,7990.0
2021-09-21 12:25:00,210.87,210.92,210.81,210.84,3429.0,198.936,198.9832,198.8794,198.9077,3429.0
2021-09-21 12:30:00,210.83,210.83,210.43,210.65,9859.0,198.8983,198.8983,198.5209,198.7285,9859.0
2021-09-21 12:35:00,210.65,210.68,210.16,210.26,9042.0,198.7285,198.7568,198.2662,198.3605,9042.0
2021-09-21 12:40:00,210.34,210.41,210.09,210.41,11565.0,198.436,198.502,198.2002,198.502,11565.0
2021-09-21 12:45:00,210.36,210.51,210.36,210.5,2500.0,198.4549,198.5964,198.4549,198.587,2500.0
2021-09-21 12:50:00,210.46,210.46,209.78,209.84,5129.0,198.5492,198.5492,197.9077,197.9643,5129.0
2021-09-21 12:55:00,209.84,209.86,209.6,209.6,9688.0,197.9643,197.9832,197.7379,197.7379,9688.0
2021-09-21 13:00:00,209.63,209.66,209.27,209.31,7242.0,197.7662,197.7945,197.4266,197.4643,7242.0
2021-09-21 13:05:00,209.27,209.41,209.2,209.32,11286.0,197.4266,197.5586,197.3605,197.4737,11286.0
2021-09-21 13:10:00,209.32,209.43,209.19,209.25,8196.0,197.4737,197.5775,197.3511,197.4077,8196.0
2021-09-21 13:15:00,209.21,209.3,209.06,209.18,13571.0,197.37,197.4549,197.2285,197.3417,13571.0
2021-09-21 13:20:00,209.18,209.36,209.06,209.06,7571.0,197.3417,197.5115,197.2285,197.2285,7571.0
2021-09-21 13:25:00,209.07,209.07,208.62,208.77,12746.0,197.2379,197.2379,196.8134,196.9549,12746.0
2021-09-21 13:30:00,208.78,208.85,208.63,208.84,4419.0,196.9643,197.0303,196.8228,197.0209,4419.0
2021-09-21 13:35:00,208.85,208.97,208.78,208.97,2728.0,197.0303,197.1435,196.9643,197.1435,2728.0
2021-09-21 13:40:00,208.94,208.94,208.76,208.76,2463.0,197.1152,197.1152,196.9454,196.9454,2463.0
2021-09-21 13:45:00,208.95,209.12,208.9,209.12,3506.0,197.1247,197.2851,197.0775,197.2851,3506.0
2021-09-21 13:50:00,209.11,209.25,208.79,208.85,9567.0,197.2756,197.4077,196.9737,197.0303,9567.0
2021-09-21 13:55:00,208.84,209.0,208.84,208.85,2464.0,197.0209,197.1718,197.0209,197.0303,2464.0
2021-09-21 14:00:00,208.96,209.11,208.93,209.09,2899.0,197.1341,197.2756,197.1058,197.2568,2899.0
2021-09-21 14:05:00,209.08,209.23,209.08,209.16,3207.0,197.2473,197.3888,197.2473,197.3228,3207.0
2021-09-21 14:10:00,209.06,209.24,209.06,209.16,2606.0,197.2285,197.3983,197.2285,197.3228,2606.0
2021-09-21 14:15:00,209.13,209.22,208.95,208.96,3207.0,197.2945,197.3794,197.1247,197.1341,3207.0
2021-09-21 14:20:00,208.96,209.05,208.9,208.94,5149.0,197.1341,197.219,197.0775,197.1152,5149.0
2021-09-21 14:25:00,208.86,209.03,208.82,209.0,2906.0,197.0398,197.2001,197.002,197.1718,2906.0
2021-09-21 14:30:00,208.99,209.4,208.94,209.33,10275.0,197.1624,197.5492,197.1152,197.4832,10275.0
2021-09-21 14:35:00,209.3,209.4,208.77,208.79,11087.0,197.4549,197.5492,196.9549,196.9737,11087.0
2021-09-21 14:40:00,208.8,209.1,208.79,209.03,3428.0,196.9832,197.2662,196.9737,197.2001,3428.0
2021-09-21 14:45:00,208.96,209.05,208.88,209.0,2833.0,197.1341,197.219,197.0586,197.1718,2833.0
2021-09-21 14:50:00,209.06,209.49,209.06,209.27,5109.0,197.2285,197.6341,197.2285,197.4266,5109.0
2021-09-21 14:55:00,209.26,209.29,209.13,209.21,3207.0,197.4171,197.4454,197.2945,197.37,3207.0
2021-09-21 15:00:00,209.29,209.54,209.28,209.45,3404.0,197.4454,197.6813,197.436,197.5964,3404.0
2021-09-21 15:05:00,209.45,209.77,209.4,209.7,4272.0,197.5964,197.8983,197.5492,197.8322,4272.0
2021-09-21 15:10:00,209.71,210.04,209.62,210.04,4546.0,197.8417,198.153,197.7568,198.153,4546.0
2021-09-21 15:15:00,210.01,210.2,209.9,209.9,8035.0,198.1247,198.3039,198.0209,198.0209,8035.0
2021-09-21 15:20:00,209.89,210.2,209.89,210.1,4064.0,198.0115,198.3039,198.0115,198.2096,4064.0
2021-09-21 15:25:00,210.11,210.16,210.0,210.11,9056.0,198.219,198.2662,198.1153,198.219,9056.0
2021-09-21 15:30:00,210.19,210.22,210.06,210.06,3103.0,198.2945,198.3228,198.1719,198.1719,3103.0
2021-09-21 15:35:00,210.0,210.06,209.77,209.82,18449.0,198.1153,198.1719,197.8983,197.9454,18449.0
2021-09-21 15:40:00,209.69,209.99,209.63,209.89,9697.0,197.8228,198.1058,197.7662,198.0115,9697.0
2021-09-21 15:45:00,209.86,209.88,209.56,209.6,8629.0,197.9832,198.002,197.7002,197.7379,8629.0
2021-09-21 15:50:00,209.53,209.68,209.38,209.48,16239.0,197.6719,197.8134,197.5303,197.6247,16239.0
2021-09-21 15:55:00,209.42,209.42,209.06,209.06,45563.0,197.5681,197.5681,197.2285,197.2285,45563.0
2021-09-22 09:30:00,210.23,210.32,208.79,209.76,27988.0,198.3322,198.4171,196.9737,197.8888,27988.0
2021-09-22 09:35:00,209.99,210.3,209.87,209.94,7714.0,198.1058,198.3983,197.9926,198.0586,7714.0
2021-09-22 09:40:00,209.9,210.37,209.51,210.34,6291.0,198.0209,198.4643,197.653,198.436,6291.0
2021-09-22 09:45:00,210.26,210.64,209.93,209.95,7043.0,198.3605,198.719,198.0492,198.0681,7043.0
2021-09-22 09:50:00,209.75,210.12,209.43,210.11,5943.0,197.8794,198.2285,197.5775,198.219,5943.0
2021-09-22 09:55:00,210.25,210.43,210.05,210.16,6714.0,198.3511,198.5209,198.1624,198.2662,6714.0
2021-09-22 10:00:00,210.19,210.23,209.86,210.02,13891.0,198.2945,198.3322,197.9832,198.1341,13891.0
2021-09-22 10:05:00,210.03,210.15,209.88,210.07,8669.0,198.1436,198.2568,198.002,198.1813,8669.0
2021-09-22 10:10:00,210.12,210.14,209.78,209.93,8039.0,198.2285,198.2473,197.9077,198.0492,8039.0
2021-09-22 10:15:00,209.93,210.29,209.9,210.14,10166.0,198.0492,198.3888,198.0209,198.2473,10166.0
2021-09-22 10:20:00,210.21,210.31,209.95,209.98,16489.0,198.3134,198.4077,198.0681,198.0964,16489.0
2021-09-22 10:25:00,209.98,210.02,209.75,209.92,6701.0,198.0964,198.1341,197.8794,198.0398,6701.0
2021-09-22 10:30:00,209.92,210.24,209.86,209.95,11099.0,198.0398,198.3417,197.9832,198.0681,11099.0
2021-09-22 10:35:00,209.95,210.29,209.93,210.29,8079.0,198.0681,198.3888,198.0492,198.3888,8079.0
2021-09-22 10:40:00,210.37,210.37,210.15,210.19,6051.0,198.4643,198.4643,198.2568,198.2945,6051.0
2021-09-22 10:45:00,210.24,210.32,210.05,210.28,7103.0,198.3417,198.4171,198.1624,198.3794,7103.0
2021-09-22 10:50:00,210.34,210.5,210.26,210.38,5218.0,198.436,198.587,198.3605,198.4737,5218.0
2021-09-22 10:55:00,210.39,210.95,210.39,210.53,15960.0,198.4832,199.0115,198.4832,198.6153,15960.0
2021-09-22 11:00:00,210.55,210.86,210.5,210.58,11240.0,198.6341,198.9266,198.587,198.6624,11240.0
2021-09-22 11:05:00,210.58,210.79,210.51,210.78,24911.0,198.6624,198.8605,198.5964,198.8511,24911.0
2021-09-22 11:10:00,210.75,211.3,210.7,211.08,4235.0,198.8228,199.3417,198.7756,199.1341,4235.0
2021-09-22 11:15:00,211.08,211.14,210.74,210.75,9022.0,199.1341,199.1907,198.8134,198.8228,9022.0
2021-09-22 11:20:00,210.83,210.87,210.65,210.78,15590.0,198.8983,198.936,198.7285,198.8511,15590.0
2021-09-22 11:25:00,210.76,211.05,210.7,211.03,9414.0,198.8322,199.1058,198.7756,199.087,9414.0
2021-09-22 11:30:00,211.05,211.16,210.74,210.74,24356.0,199.1058,199.2096,198.8134,198.8134,24356.0
2021-09-22 11:35:00,210.79,210.91,210.72,210.72,10175.0,198.8605,198.9738,198.7945,198.7945,10175.0
2021-09-22 11:40:00,210.73,211.4,210.69,211.33,7806.0,198.8039,199.436,198.7662,199.37,7806.0
2021-09-22 11:45:00,211.37,211.4,211.04,211.19,25232.0,199.4077,199.436,199.0964,199.2379,25232.0
2021-09-22 11:50:00,211.19,211.6,211.01,211.19,6007.0,199.2379,199.6247,199.0681,199.2379,6007.0
2021-09-22 11:55:00,211.26,211.54,211.26,211.54,2942.0,199.3039,199.5681,199.3039,199.5681,2942.0
2021-09-22 12:00:00,211.54,211.6,211.45,211.48,4266.0,199.5681,199.6247,199.4832,199.5115,4266.0
2021-09-22 12:05:00,211.42,211.42,211.34,211.34,396.0,199.4549,199.4549,199.3794,199.3794,396.0
2021-09-22 12:10:00,211.3,211.5,211.07,211.09,6568.0,199.3417,199.5304,199.1247,199.1436,6568.0
2021-09-22 12:15:00,211.05,211.17,211.01,211.11,7817.0,199.1058,199.219,199.0681,199.1624,7817.0
2021-09-22 12:20:00,211.12,211.36,211.12,211.32,3620.0,199.1719,199.3983,199.1719,199.3605,3620.0
2021-09-22 12:25:00,211.27,211.32,211.24,211.28,15311.0,199.3134,199.3605,199.2851,199.3228,15311.0
2021-09-22 12:30:00,211.32,211.75,211.32,211.63,8838.0,199.3605,199.7662,199.3605,199.653,8838.0
2021-09-22 12:35:00,211.63,211.83,211.55,211.83,15704.0,199.653,199.8417,199.5775,199.8417,15704.0
2021-09-22 12:40:00,211.83,212.18,211.81,212.18,9311.0,199.8417,200.1719,199.8228,200.1719,9311.0
2021-09-22 12:45:00,212.18,212.18,211.63,211.99,20396.0,200.1719,200.1719,199.653,199.9926,20396.0
2021-09-22 12:50:00,212.0,212.56,211.97,212.41,17081.0,200.0021,200.5304,199.9738,200.3889,17081.0
2021-09-22 12:55:00,212.33,212.46,212.22,212.27,9076.0,200.3134,200.436,200.2096,200.2568,9076.0
2021-09-22 13:00:00,212.27,212.37,212.06,212.37,8072.0,200.2568,200.3511,200.0587,200.3511,8072.0
2021-09-22 13:05:00,212.49,212.54,212.26,212.26,7639.0,200.4643,200.5115,200.2474,200.2474,7639.0
2021-09-22 13:10:00,212.14,212.21,211.71,212.02,21373.0,200.1341,200.2002,199.7285,200.0209,21373.0
2021-09-22 13:15:00,211.96,212.23,211.96,212.05,7495.0,199.9643,200.219,199.9643,200.0492,7495.0
2021-09-22 13:20:00,212.09,212.61,212.09,212.61,6066.0,200.087,200.5775,200.087,200.5775,6066.0
2021-09-22 13:25:00,212.58,212.58,212.04,212.19,16582.0,200.5492,200.5492,200.0398,200.1813,16582.0
2021-09-22 13:30:00,212.27,212.41,212.21,212.32,14297.0,200.2568,200.3889,200.2002,200.304,14297.0
2021-09-22 13:35:00,212.26,212.54,212.23,212.25,9247.0,200.2474,200.5115,200.219,200.2379,9247.0
2021-09-22 13:40:00,212.18,212.29,211.9,212.29,12795.0,200.1719,200.2757,199.9077,200.2757,12795.0
2021-09-22 13:45:00,212.29,212.4,212.16,212.27,7162.0,200.2757,200.3794,200.153,200.2568,7162.0
2021-09-22 13:50:00,212.28,212.28,211.99,212.08,12381.0,200.2662,200.2662,199.9926,200.0775,12381.0
2021-09-22 13:55:00,212.02,212.48,212.02,212.48,23668.0,200.0209,200.4549,200.0209,200.4549,23668.0
2021-09-22 14:00:00,212.43,212.47,212.07,212.44,13137.0,200.4077,200.4455,200.0681,200.4172,13137.0
2021-09-22 14:05:00,212.4,212.46,211.98,212.14,13679.0,200.3794,200.436,199.9832,200.1341,13679.0
2021-09-22 14:10:00,212.17,212.37,212.1,212.32,8055.0,200.1624,200.3511,200.0964,200.304,8055.0
2021-09-22 14:15:00,212.39,212.5,212.0,212.04,12361.0,200.37,200.4738,200.0021,200.0398,12361.0
2021-09-22 14:20:00,212.0,212.09,211.69,211.83,6661.0,200.0021,200.087,199.7096,199.8417,6661.0
2021-09-22 14:25:00,211.77,212.17,211.63,212.17,9226.0,199.7851,200.1624,199.653,200.1624,9226.0
2021-09-22 14:30:00,212.09,212.1,211.45,211.65,18045.0,200.087,200.0964,199.4832,199.6719,18045.0
2021-09-22 14:35:00,211.56,211.64,211.25,211.31,3669.0,199.587,199.6624,199.2945,199.3511,3669.0
2021-09-22 14:40:00,211.28,211.38,210.96,211.27,5331.0,199.3228,199.4172,199.0209,199.3134,5331.0
2021-09-22 14:45:00,211.15,211.24,210.75,210.91,8640.0,199.2002,199.2851,198.8228,198.9738,8640.0
2021-09-22 14:50:00,210.75,210.96,210.58,210.96,6481.0,198.8228,199.0209,198.6624,199.0209,6481.0
2021-09-22 14:55:00,210.84,211.08,210.7,210.98,6691.0,198.9077,199.1341,198.7756,199.0398,6691.0
2021-09-22 15:00:00,210.99,211.16,210.86,211.03,8730.0,199.0492,199.2096,198.9266,199.087,8730.0
2021-09-22 15:05:00,211.07,211.26,210.88,211.18,5012.0,199.1247,199.3039,198.9455,199.2285,5012.0
2021-09-22 15:10:00,211.19,211.59,211.15,211.52,6233.0,199.2379,199.6153,199.2002,199.5492,6233.0
2021-09-22 15:15:00,211.46,211.66,211.46,211.66,4896.0,199.4926,199.6813,199.4926,199.6813,4896.0
2021-09-22 15:20:00,211.7,211.79,211.48,211.48,5538.0,199.719,199.8039,199.5115,199.5115,5538.0
2021-09-22 15:25:00,211.47,211.57,211.4,211.53,6975.0,199.5021,199.5964,199.436,199.5587,6975.0
2021-09-22 15:30:00,211.47,211.52,211.01,211.09,13847.0,199.5021,199.5492,199.0681,199.1436,13847.0
2021-09-22 15:35:00,211.06,211.33,211.06,211.32,9934.0,199.1153,199.37,199.1153,199.3605,9934.0
2021-09-22 15:40:00,211.25,211.28,210.83,211.03,12359.0,199.2945,199.3228,198.8983,199.087,12359.0
2021-09-22 15:45:00,210.95,211.1,210.76,210.77,11271.0,199.0115,199.153,198.8322,198.8417,11271.0
2021-09-22 15:50:00,210.73,211.34,210.73,211.11,31095.0,198.8039,199.3794,198.8039,199.1624,31095.0
2021-09-22 15:55:00,211.09,211.37,210.96,211.21,109309.0,199.1436,199.4077,199.0209,199.2568,109309.0
2021-09-23 09:30:00,212.7,213.78,212.7,213.41,14808.0,200.6624,201.6813,200.6624,201.3323,14808.0
2021-09-23 09:35:00,213.24,214.2,213.03,214.19,21847.0,201.1719,202.0776,200.9738,202.0681,21847.0
2021-09-23 09:40:00,214.2,214.5,213.85,213.85,8978.0,202.0776,202.3606,201.7474,201.7474,8978.0
2021-09-23 09:45:00,213.9,214.47,213.79,214.28,11509.0,201.7945,202.3323,201.6908,202.153,11509.0
2021-09-23 09:50:00,214.35,214.6,214.11,214.22,15163.0,202.2191,202.4549,201.9927,202.0964,15163.0
2021-09-23 09:55:00,214.35,214.5,213.83,213.92,14029.0,202.2191,202.3606,201.7285,201.8134,14029.0
2021-09-23 10:00:00,213.92,214.07,213.37,213.37,8419.0,201.8134,201.9549,201.2945,201.2945,8419.0
2021-09-23 10:05:00,213.39,213.55,213.23,213.33,7400.0,201.3134,201.4643,201.1625,201.2568,7400.0
2021-09-23 10:10:00,213.38,213.94,213.32,213.83,5233.0,201.304,201.8323,201.2474,201.7285,5233.0
2021-09-23 10:15:00,214.11,214.11,213.87,213.95,3186.0,201.9927,201.9927,201.7662,201.8417,3186.0
2021-09-23 10:20:00,213.88,213.93,213.59,213.59,4503.0,201.7757,201.8228,201.5021,201.5021,4503.0
2021-09-23 10:25:00,213.63,214.07,213.63,213.97,7732.0,201.5398,201.9549,201.5398,201.8606,7732.0
2021-09-23 10:30:00,213.86,214.1,213.72,214.04,3859.0,201.7568,201.9832,201.6247,201.9266,3859.0
2021-09-23 10:35:00,214.08,214.08,213.79,213.88,3409.0,201.9643,201.9643,201.6908,201.7757,3409.0
2021-09-23 10:40:00,214.04,214.04,213.65,213.65,3210.0,201.9266,201.9266,201.5587,201.5587,3210.0
2021-09-23 10:45:00,213.68,214.23,213.68,214.11,5099.0,201.587,202.1059,201.587,201.9927,5099.0
2021-09-23 10:50:00,214.25,214.38,214.15,214.35,2109.0,202.1247,202.2474,202.0304,202.2191,2109.0
2021-09-23 10:55:00,214.29,214.32,213.98,214.0,19345.0,202.1625,202.1908,201.87,201.8889,19345.0
2021-09-23 11:00:00,213.99,214.12,213.85,213.86,8621.0,201.8794,202.0021,201.7474,201.7568,8621.0
2021-09-23 11:05:00,213.85,214.54,213.8,214.35,13952.0,201.7474,202.3983,201.7002,202.2191,13952.0
2021-09-23 11:10:00,214.39,214.58,214.27,214.48,15202.0,202.2568,202.4361,202.1436,202.3417,15202.0
2021-09-23 11:15:00,214.4,214.41,214.06,214.06,10614.0,202.2662,202.2757,201.9455,201.9455,10614.0
2021-09-23 11:20:00,214.19,214.32,214.12,214.12,10477.0,202.0681,202.1908,202.0021,202.0021,10477.0
2021-09-23 11:25:00,214.18,214.21,214.04,214.07,7948.0,202.0587,202.087,201.9266,201.9549,7948.0
2021-09-23 11:30:00,214.1,214.35,214.1,214.23,29526.0,201.9832,202.2191,201.9832,202.1059,29526.0
2021-09-23 11:35:00,214.18,214.39,214.17,214.21,10154.0,202.0587,202.2568,202.0493,202.087,10154.0
2021-09-23 11:40:00,214.21,214.49,214.15,214.25,32449.0,202.087,202.3511,202.0304,202.1247,32449.0
2021-09-23 11:45:00,214.32,214.33,213.82,213.82,4373.0,202.1908,202.2002,201.7191,201.7191,4373.0
2021-09-23 11:50:00,213.86,213.96,213.75,213.92,2943.0,201.7568,201.8511,201.653,201.8134,2943.0
2021-09-23 11:55:00,213.86,213.86,213.33,213.55,7353.0,201.7568,201.7568,201.2568,201.4643,7353.0
2021-09-23 12:00:00,213.52,213.61,213.45,213.59,6027.0,201.436,201.5209,201.37,201.5021,6027.0
2021-09-23 12:05:00,213.63,213.73,213.56,213.6,2296.0,201.5398,201.6342,201.4738,201.5115,2296.0
2021-09-23 12:10:00,213.63,213.74,213.53,213.66,2521.0,201.5398,201.6436,201.4455,201.5681,2521.0
2021-09-23 12:15:00,213.68,213.7,213.57,213.63,2288.0,201.587,201.6059,201.4832,201.5398,2288.0
2021-09-23 12:20:00,213.66,213.67,213.47,213.52,3216.0,201.5681,201.5776,201.3889,201.436,3216.0
2021-09-23 12:25:00,213.51,213.63,213.45,213.6,2652.0,201.4266,201.5398,201.37,201.5115,2652.0
2021-09-23 12:30:00,213.65,213.93,213.62,213.93,2359.0,201.5587,201.8228,201.5304,201.8228,2359.0
2021-09-23 12:35:00,213.91,214.03,213.91,213.93,1703.0,201.804,201.9172,201.804,201.8228,1703.0
2021-09-23 12:40:00,213.96,214.0,213.85,214.0,6053.0,201.8511,201.8889,201.7474,201.8889,6053.0
2021-09-23 12:45:00,214.08,214.31,214.05,214.24,13592.0,201.9643,202.1813,201.936,202.1153,13592.0
2021-09-23 12:50:00,214.2,214.26,214.09,214.12,1236.0,202.0776,202.1342,201.9738,202.0021,1236.0
2021-09-23 12:55:00,214.05,214.07,213.91,213.94,2774.0,201.936,201.9549,201.804,201.8323,2774.0
2021-09-23 13:00:00,214.01,214.11,213.95,214.03,1500.0,201.8983,201.9927,201.8417,201.9172,1500.0
2021-09-23 13:05:00,214.09,214.23,214.03,214.2,4792.0,201.9738,202.1059,201.9172,202.0776,4792.0
2021-09-23 13:10:00,214.16,214.16,213.97,213.99,1988.0,202.0398,202.0398,201.8606,201.8794,1988.0
2021-09-23 13:15:00,213.98,214.11,213.98,214.11,890.0,201.87,201.9927,201.87,201.9927,890.0
2021-09-23 13:20:00,214.15,214.22,214.0,214.16,3246.0,202.0304,202.0964,201.8889,202.0398,3246.0
2021-09-23 13:25:00,214.04,214.08,213.89,213.98,8426.0,201.9266,201.9643,201.7851,201.87,8426.0
2021-09-23 13:30:00,214.05,214.25,214.05,214.25,3045.0,201.936,202.1247,201.936,202.1247,3045.0
2021-09-23 13:35:00,214.25,214.25,214.06,214.12,3200.0,202.1247,202.1247,201.9455,202.0021,3200.0
2021-09-23 13:40:00,214.2,214.2,214.06,214.14,6994.0,202.0776,202.0776,201.9455,202.021,6994.0
2021-09-23 13:45:00,214.16,214.27,214.06,214.15,7571.0,202.0398,202.1436,201.9455,202.0304,7571.0
2021-09-23 13:50:00,214.08,214.11,213.96,213.96,3974.0,201.9643,201.9927,201.8511,201.8511,3974.0
2021-09-23 13:55:00,214.08,214.18,214.07,214.15,4220.0,201.9643,202.0587,201.9549,202.0304,4220.0
2021-09-23 14:00:00,214.17,214.24,214.13,214.2,4086.0,202.0493,202.1153,202.0115,202.0776,4086.0
2021-09-23 14:05:00,214.18,214.18,214.0,214.14,6184.0,202.0587,202.0587,201.8889,202.021,6184.0
2021-09-23 14:10:00,214.05,214.05,213.96,214.02,1610.0,201.936,201.936,201.8511,201.9077,1610.0
2021-09-23 14:15:00,214.08,214.17,213.97,214.13,5029.0,201.9643,202.0493,201.8606,202.0115,5029.0
2021-09-23 14:20:00,214.11,214.14,214.0,214.1,3504.0,201.9927,202.021,201.8889,201.9832,3504.0
2021-09-23 14:25:00,214.1,214.12,213.94,214.09,4294.0,201.9832,202.0021,201.8323,201.9738,4294.0
2021-09-23 14:30:00,214.05,214.15,213.99,214.03,7194.0,201.936,202.0304,201.8794,201.9172,7194.0
2021-09-23 14:35:00,213.97,214.27,213.97,214.18,10855.0,201.8606,202.1436,201.8606,202.0587,10855.0
2021-09-23 14:40:00,214.22,214.22,213.97,214.06,11152.0,202.0964,202.0964,201.8606,201.9455,11152.0
2021-09-23 14:45:00,214.07,214.12,213.88,213.94,13650.0,201.9549,202.0021,201.7757,201.8323,13650.0
2021-09-23 14:50:00,213.93,214.0,213.85,213.9,5228.0,201.8228,201.8889,201.7474,201.7945,5228.0
2021-09-23 14:55:00,213.94,214.13,213.92,214.1,19331.0,201.8323,202.0115,201.8134,201.9832,19331.0
2021-09-23 15:00:00,214.07,214.15,213.94,214.09,13183.0,201.9549,202.0304,201.8323,201.9738,13183.0
2021-09-23 15:05:00,214.07,214.19,213.89,213.91,15853.0,201.9549,202.0681,201.7851,201.804,15853.0
2021-09-23 15:10:00,213.84,213.99,213.8,213.94,8753.0,201.7379,201.8794,201.7002,201.8323,8753.0
2021-09-23 15:15:00,213.95,214.21,213.84,214.19,16872.0,201.8417,202.087,201.7379,202.0681,16872.0
2021-09-23 15:20:00,214.14,214.36,214.02,214.22,38394.0,202.021,202.2285,201.9077,202.0964,38394.0
2021-09-23 15:25:00,214.2,214.2,213.92,214.05,22332.0,202.0776,202.0776,201.8134,201.936,22332.0
2021-09-23 15:30:00,214.03,214.21,213.91,214.17,10772.0,201.9172,202.087,201.804,202.0493,10772.0
2021-09-23 15:35:00,214.11,214.21,213.65,213.75,22182.0,201.9927,202.087,201.5587,201.653,22182.0
2021-09-23 15:40:00,213.77,213.95,213.76,213.93,7845.0,201.6719,201.8417,201.6625,201.8228,7845.0
2021-09-23 15:45:00,213.79,213.79,213.62,213.67,12773.0,201.6908,201.6908,201.5304,201.5776,12773.0
2021-09-23 15:50:00,213.6,213.86,213.54,213.86,13668.0,201.5115,201.7568,201.4549,201.7568,13668.0
2021-09-23 15:55:00,213.77,214.11,213.68,213.95,61070.0,201.6719,201.9927,201.587,201.8417,61070.0
2021-09-24 09:30:00,213.72,214.24,213.69,214.24,6886.0,201.6247,202.1153,201.5964,202.1153,6886.0
2021-09-24 09:35:00,214.1,214.24,213.52,213.84,2751.0,201.9832,202.1153,201.436,201.7379,2751.0
2021-09-24 09:40:00,213.65,214.02,213.65,213.95,5866.0,201.5587,201.9077,201.5587,201.8417,5866.0
2021-09-24 09:45:00,213.94,214.01,213.34,213.34,4302.0,201.8323,201.8983,201.2662,201.2662,4302.0
2021-09-24 09:50:00,213.39,213.81,213.39,213.66,2111.0,201.3134,201.7096,201.3134,201.5681,2111.0
2021-09-24 09:55:00,213.81,214.12,213.73,213.88,6937.0,201.7096,202.0021,201.6342,201.7757,6937.0
2021-09-24 10:00:00,213.81,214.04,213.62,213.62,6306.0,201.7096,201.9266,201.5304,201.5304,6306.0
2021-09-24 10:05:00,213.77,213.77,213.57,213.75,5258.0,201.6719,201.6719,201.4832,201.653,5258.0
2021-09-24 10:10:00,213.75,213.85,213.7,213.78,2662.0,201.653,201.7474,201.6059,201.6813,2662.0
2021-09-24 10:15:00,213.84,213.84,213.62,213.64,3183.0,201.7379,201.7379,201.5304,201.5493,3183.0
2021-09-24 10:20:00,213.74,213.75,213.56,213.56,3075.0,201.6436,201.653,201.4738,201.4738,3075.0
2021-09-24 10:25:00,213.59,213.62,213.22,213.22,3458.0,201.5021,201.5304,201.153,201.153,3458.0
2021-09-24 10:30:00,213.23,213.23,213.13,213.17,1476.0,201.1625,201.1625,201.0681,201.1059,1476.0
2021-09-24 10:35:00,213.15,213.28,212.96,212.97,3802.0,201.087,201.2096,200.9077,200.9172,3802.0
2021-09-24 10:40:00,212.97,212.98,212.56,212.56,4261.0,200.9172,200.9266,200.5304,200.5304,4261.0
2021-09-24 10:45:00,212.54,212.59,212.32,212.41,11715.0,200.5115,200.5587,200.304,200.3889,11715.0
2021-09-24 10:50:00,212.5,212.59,212.38,212.5,3337.0,200.4738,200.5587,200.3606,200.4738,3337.0
2021-09-24 10:55:00,212.55,213.18,212.54,212.75,26257.0,200.5209,201.1153,200.5115,200.7096,26257.0
2021-09-24 11:00:00,212.74,212.89,212.62,212.89,2689.0,200.7002,200.8417,200.587,200.8417,2689.0
2021-09-24 11:05:00,212.91,212.91,212.71,212.72,1045.0,200.8606,200.8606,200.6719,200.6813,1045.0
2021-09-24 11:10:00,212.68,212.71,212.5,212.51,2365.0,200.6436,200.6719,200.4738,200.4832,2365.0
2021-09-24 11:15:00,212.53,212.8,212.5,212.75,5499.0,200.5021,200.7568,200.4738,200.7096,5499.0
2021-09-24 11:20:00,212.69,212.69,212.37,212.37,2772.0,200.653,200.653,200.3511,200.3511,2772.0
2021-09-24 11:25:00,212.36,212.39,212.3,212.37,914.0,200.3417,200.37,200.2851,200.3511,914.0
2021-09-24 11:30:00,212.23,212.35,212.22,212.22,1840.0,200.219,200.3323,200.2096,200.2096,1840.0
2021-09-24 11:35:00,212.25,212.48,212.22,212.48,1494.0,200.2379,200.4549,200.2096,200.4549,1494.0
2021-09-24 11:40:00,212.4,212.52,212.33,212.52,2286.0,200.3794,200.4926,200.3134,200.4926,2286.0
2021-09-24 11:45:00,212.52,212.56,212.42,212.56,3791.0,200.4926,200.5304,200.3983,200.5304,3791.0
2021-09-24 11:50:00,212.55,212.69,212.48,212.68,4189.0,200.5209,200.653,200.4549,200.6436,4189.0
2021-09-24 11:55:00,212.66,212.8,212.64,212.8,1994.0,200.6247,200.7568,200.6058,200.7568,1994.0
2021-09-24 12:00:00,212.83,212.89,212.6,212.89,8550.0,200.7851,200.8417,200.5681,200.8417,8550.0
2021-09-24 12:05:00,212.87,212.92,212.75,212.8,710.0,200.8228,200.87,200.7096,200.7568,710.0
2021-09-24 12:10:00,212.79,213.06,212.79,213.06,1640.0,200.7474,201.0021,200.7474,201.0021,1640.0
2021-09-24 12:15:00,213.01,213.08,213.01,213.06,1320.0,200.9549,201.0209,200.9549,201.0021,1320.0
2021-09-24 12:20:00,213.1,213.1,212.99,213.04,2407.0,201.0398,201.0398,200.936,200.9832,2407.0
2021-09-24 12:25:00,213.01,213.02,212.92,212.95,1702.0,200.9549,200.9643,200.87,200.8983,1702.0
2021-09-24 12:30:00,212.94,212.98,212.78,212.78,500.0,200.8889,200.9266,200.7379,200.7379,500.0
2021-09-24 12:35:00,212.73,212.84,212.69,212.81,3286.0,200.6908,200.7945,200.653,200.7662,3286.0
2021-09-24 12:40:00,212.81,213.08,212.8,212.88,8777.0,200.7662,201.0209,200.7568,200.8323,8777.0
2021-09-24 12:45:00,212.88,212.9,212.63,212.63,4277.0,200.8323,200.8511,200.5964,200.5964,4277.0
2021-09-24 12:50:00,212.55,212.84,212.45,212.66,5732.0,200.5209,200.7945,200.4266,200.6247,5732.0
2021-09-24 12:55:00,212.71,212.73,212.58,212.58,3574.0,200.6719,200.6908,200.5492,200.5492,3574.0
2021-09-24 13:00:00,212.62,212.63,212.38,212.38,1311.0,200.587,200.5964,200.3606,200.3606,1311.0
2021-09-24 13:05:00,212.44,212.47,212.4,212.47,2035.0,200.4172,200.4455,200.3794,200.4455,2035.0
2021-09-24 13:10:00,212.46,212.51,212.44,212.44,2099.0,200.436,200.4832,200.4172,200.4172,2099.0
2021-09-24 13:15:00,212.31,212.52,212.28,212.49,3901.0,200.2945,200.4926,200.2662,200.4643,3901.0
2021-09-24 13:20:00,212.41,212.48,212.37,212.45,1776.0,200.3889,200.4549,200.3511,200.4266,1776.0
2021-09-24 13:25:00,212.32,212.42,212.29,212.42,2091.0,200.304,200.3983,200.2757,200.3983,2091.0
2021-09-24 13:30:00,212.31,212.34,212.22,212.29,1400.0,200.2945,200.3228,200.2096,200.2757,1400.0
2021-09-24 13:35:00,212.26,212.27,212.15,212.26,2683.0,200.2474,200.2568,200.1436,200.2474,2683.0
2021-09-24 13:40:00,212.2,212.24,212.16,212.23,1919.0,200.1907,200.2285,200.153,200.219,1919.0
2021-09-24 13:45:00,212.26,212.41,212.26,212.36,2541.0,200.2474,200.3889,200.2474,200.3417,2541.0
2021-09-24 13:50:00,212.44,212.5,212.36,212.37,990.0,200.4172,200.4738,200.3417,200.3511,990.0
2021-09-24 13:55:00,212.46,212.49,212.43,212.43,800.0,200.436,200.4643,200.4077,200.4077,800.0
2021-09-24 14:00:00,212.5,212.55,212.46,212.49,7223.0,200.4738,200.5209,200.436,200.4643,7223.0
2021-09-24 14:05:00,212.52,212.53,212.42,212.53,3263.0,200.4926,200.5021,200.3983,200.5021,3263.0
2021-09-24 14:10:00,212.53,212.59,212.22,212.28,15604.0,200.5021,200.5587,200.2096,200.2662,15604.0
2021-09-24 14:15:00,212.3,212.42,212.27,212.37,4954.0,200.2851,200.3983,200.2568,200.3511,4954.0
2021-09-24 14:20:00,212.42,212.44,212.32,212.4,2214.0,200.3983,200.4172,200.304,200.3794,2214.0
2021-09-24 14:25:00,212.41,212.53,212.33,212.53,5696.0,200.3889,200.5021,200.3134,200.5021,5696.0
2021-09-24 14:30:00,212.42,212.51,212.42,212.47,2535.0,200.3983,200.4832,200.3983,200.4455,2535.0
2021-09-24 14:35:00,212.45,212.49,212.43,212.49,3067.0,200.4266,200.4643,200.4077,200.4643,3067.0
2021-09-24 14:40:00,212.5,212.54,212.46,212.53,3953.0,200.4738,200.5115,200.436,200.5021,3953.0
2021-09-24 14:45:00,212.53,212.6,212.52,212.53,3169.0,200.5021,200.5681,200.4926,200.5021,3169.0
2021-09-24 14:50:00,212.54,212.55,212.5,212.55,3062.0,200.5115,200.5209,200.4738,200.5209,3062.0
2021-09-24 14:55:00,212.54,212.75,212.54,212.75,3834.0,200.5115,200.7096,200.5115,200.7096,3834.0
2021-09-24 15:00:00,212.68,212.8,212.66,212.8,4201.0,200.6436,200.7568,200.6247,200.7568,4201.0
2021-09-24 15:05:00,212.8,212.83,212.74,212.83,6454.0,200.7568,200.7851,200.7002,200.7851,6454.0
2021-09-24 15:10:00,212.79,212.8,212.6,212.66,6595.0,200.7474,200.7568,200.5681,200.6247,6595.0
2021-09-24 15:15:00,212.64,212.88,212.63,212.81,8247.0,200.6058,200.8323,200.5964,200.7662,8247.0
2021-09-24 15:20:00,212.8,213.08,212.79,213.02,1655.0,200.7568,201.0209,200.7474,200.9643,1655.0
2021-09-24 15:25:00,213.02,213.03,212.85,212.92,3846.0,200.9643,200.9738,200.804,200.87,3846.0
2021-09-24 15:30:00,212.95,212.95,212.85,212.86,2855.0,200.8983,200.8983,200.804,200.8134,2855.0
2021-09-24 15:35:00,212.86,212.91,212.76,212.8,4979.0,200.8134,200.8606,200.7191,200.7568,4979.0
2021-09-24 15:40:00,212.77,213.01,212.77,212.89,6562.0,200.7285,200.9549,200.7285,200.8417,6562.0
2021-09-24 15:45:00,212.87,212.97,212.84,212.86,7650.0,200.8228,200.9172,200.7945,200.8134,7650.0
2021-09-24 15:50:00,212.82,212.88,212.52,212.52,20859.0,200.7757,200.8323,200.4926,200.4926,20859.0
2021-09-24 15:55:00,212.52,212.62,212.43,212.62,37495.0,200.4926,200.587,200.4077,200.587,37495.0
2021-09-27 09:30:00,212.42,212.71,212.12,212.45,13464.0,200.3983,200.6719,200.1153,200.4266,13464.0
2021-09-27 09:35:00,212.33,212.52,212.22,212.23,1000.0,200.3134,200.4926,200.2096,200.219,1000.0
2021-09-27 09:40:00,212.23,213.15,212.23,213.12,5334.0,200.219,201.087,200.219,201.0587,5334.0
2021-09-27 09:45:00,213.08,213.64,212.96,213.27,10209.0,201.0209,201.5493,200.9077,201.2002,10209.0
2021-09-27 09:50:00,213.33,213.54,212.98,213.54,4424.0,201.2568,201.4549,200.9266,201.4549,4424.0
2021-09-27 09:55:00,213.43,214.05,213.43,213.87,5948.0,201.3511,201.936,201.3511,201.7662,5948.0
2021-09-27 10:00:00,213.75,213.9,213.42,213.42,7793.0,201.653,201.7945,201.3417,201.3417,7793.0
2021-09-27 10:05:00,213.37,213.52,213.17,213.41,4589.0,201.2945,201.436,201.1059,201.3323,4589.0
2021-09-27 10:10:00,213.57,213.96,213.54,213.83,4135.0,201.4832,201.8511,201.4549,201.7285,4135.0
2021-09-27 10:15:00,213.71,213.81,213.54,213.64,16736.0,201.6153,201.7096,201.4549,201.5493,16736.0
2021-09-27 10:20:00,213.65,213.65,213.4,213.43,1951.0,201.5587,201.5587,201.3228,201.3511,1951.0
2021-09-27 10:25:00,213.36,213.36,213.06,213.29,5832.0,201.2851,201.2851,201.0021,201.2191,5832.0
2021-09-27 10:30:00,213.4,213.48,213.27,213.34,6864.0,201.3228,201.3983,201.2002,201.2662,6864.0
2021-09-27 10:35:00,213.43,213.53,213.08,213.28,6872.0,201.3511,201.4455,201.0209,201.2096,6872.0
2021-09-27 10:40:00,213.27,213.6,213.2,213.2,10717.0,201.2002,201.5115,201.1342,201.1342,10717.0
2021-09-27 10:45:00,213.33,213.34,212.89,212.89,5017.0,201.2568,201.2662,200.8417,200.8417,5017.0
2021-09-27 10:50:00,212.83,212.83,212.6,212.8,3268.0,200.7851,200.7851,200.5681,200.7568,3268.0
2021-09-27 10:55:00,212.71,212.71,212.46,212.52,5856.0,200.6719,200.6719,200.436,200.4926,5856.0
2021-09-27 11:00:00,212.54,212.86,212.51,212.86,3717.0,200.5115,200.8134,200.4832,200.8134,3717.0
2021-09-27 11:05:00,212.84,212.87,212.6,212.84,3844.0,200.7945,200.8228,200.5681,200.7945,3844.0
2021-09-27 11:10:00,212.8,212.98,212.77,212.9,2580.0,200.7568,200.9266,200.7285,200.8511,2580.0
2021-09-27 11:15:00,212.86,213.17,212.79,212.83,8425.0,200.8134,201.1059,200.7474,200.7851,8425.0
2021-09-27 11:20:00,212.73,212.85,212.73,212.78,1402.0,200.6908,200.804,200.6908,200.7379,1402.0
2021-09-27 11:25:00,212.74,213.08,212.64,213.08,7181.0,200.7002,201.0209,200.6058,201.0209,7181.0
2021-09-27 11:30:00,213.05,213.1,213.01,213.1,1716.0,200.9926,201.0398,200.9549,201.0398,1716.0
2021-09-27 11:35:00,213.02,213.13,212.52,212.59,4240.0,200.9643,201.0681,200.4926,200.5587,4240.0
2021-09-27 11:40:00,212.57,212.67,212.51,212.67,3901.0,200.5398,200.6341,200.4832,200.6341,3901.0
2021-09-27 11:45:00,212.63,212.63,212.47,212.62,3145.0,200.5964,200.5964,200.4455,200.587,3145.0
2021-09-27 11:50:00,212.71,212.79,212.63,212.79,10150.0,200.6719,200.7474,200.5964,200.7474,10150.0
2021-09-27 11:55:00,212.75,212.75,212.37,212.37,2471.0,200.7096,200.7096,200.3511,200.3511,2471.0
2021-09-27 12:00:00,212.43,212.53,212.33,212.45,2406.0,200.4077,200.5021,200.3134,200.4266,2406.0
2021-09-27 12:05:00,212.49,212.56,212.44,212.55,3870.0,200.4643,200.5304,200.4172,200.5209,3870.0
2021-09-27 12:10:00,212.56,212.56,212.42,212.49,3566.0,200.5304,200.5304,200.3983,200.4643,3566.0
2021-09-27 12:15:00,212.5,212.61,212.5,212.53,2714.0,200.4738,200.5775,200.4738,200.5021,2714.0
2021-09-27 12:20:00,212.61,212.63,212.51,212.59,2438.0,200.5775,200.5964,200.4832,200.5587,2438.0
2021-09-27 12:25:00,212.63,212.66,212.59,212.63,4571.0,200.5964,200.6247,200.5587,200.5964,4571.0
2021-09-27 12:30:00,212.63,212.63,212.4,212.4,2985.0,200.5964,200.5964,200.3794,200.3794,2985.0
2021-09-27 12:35:00,212.4,212.43,212.36,212.36,1619.0,200.3794,200.4077,200.3417,200.3417,1619.0
2021-09-27 12:40:00,212.21,212.22,212.04,212.19,3907.0,200.2002,200.2096,200.0398,200.1813,3907.0
2021-09-27 12:45:00,212.24,212.28,212.05,212.09,1400.0,200.2285,200.2662,200.0492,200.087,1400.0
2021-09-27 12:50:00,211.98,212.1,211.98,212.06,2067.0,199.9832,200.0964,199.9832,200.0587,2067.0
2021-09-27 12:55:00,212.15,212.4,212.15,212.4,1558.0,200.1436,200.3794,200.1436,200.3794,1558.0
2021-09-27 13:00:00,212.39,212.53,212.34,212.53,1718.0,200.37,200.5021,200.3228,200.5021,1718.0
2021-09-27 13:05:00,212.48,212.5,212.38,212.45,1383.0,200.4549,200.4738,200.3606,200.4266,1383.0
2021-09-27 13:10:00,212.43,212.43,212.24,212.24,2211.0,200.4077,200.4077,200.2285,200.2285,2211.0
2021-09-27 13:15:00,212.25,212.31,212.24,212.24,600.0,200.2379,200.2945,200.2285,200.2285,600.0
2021-09-27 13:20:00,212.15,212.24,212.11,212.16,2302.0,200.1436,200.2285,200.1058,200.153,2302.0
2021-09-27 13:25:00,212.24,212.28,212.24,212.25,716.0,200.2285,200.2662,200.2285,200.2379,716.0
2021-09-27 13:30:00,212.27,212.31,212.27,212.29,803.0,200.2568,200.2945,200.2568,200.2757,803.0
2021-09-27 13:35:00,212.25,212.27,212.14,212.2,1773.0,200.2379,200.2568,200.1341,200.1907,1773.0
2021-09-27 13:40:00,212.21,212.23,212.1,212.11,1200.0,200.2002,200.219,200.0964,200.1058,1200.0
2021-09-27 13:45:00,212.08,212.28,212.07,212.28,2051.0,200.0775,200.2662,200.0681,200.2662,2051.0
2021-09-27 13:50:00,212.23,212.32,212.22,212.29,1625.0,200.219,200.304,200.2096,200.2757,1625.0
2021-09-27 13:55:00,212.24,212.68,212.24,212.58,19036.0,200.2285,200.6436,200.2285,200.5492,19036.0
2021-09-27 14:00:00,212.51,212.57,212.5,212.53,2265.0,200.4832,200.5398,200.4738,200.5021,2265.0
2021-09-27 14:05:00,212.5,212.5,212.18,212.24,2265.0,200.4738,200.4738,200.1719,200.2285,2265.0
2021-09-27 14:10:00,212.25,212.25,212.1,212.22,2981.0,200.2379,200.2379,200.0964,200.2096,2981.0
2021-09-27 14:15:00,212.25,212.29,212.24,212.24,1396.0,200.2379,200.2757,200.2285,200.2285,1396.0
2021-09-27 14:20:00,212.22,212.22,212.12,212.18,1250.0,200.2096,200.2096,200.1153,200.1719,1250.0
2021-09-27 14:25:00,212.15,212.26,212.15,212.26,2508.0,200.1436,200.2474,200.1436,200.2474,2508.0
2021-09-27 14:30:00,212.26,212.27,212.18,212.25,2691.0,200.2474,200.2568,200.1719,200.2379,2691.0
2021-09-27 14:35:00,212.28,212.31,212.26,212.28,800.0,200.2662,200.2945,200.2474,200.2662,800.0
2021-09-27 14:40:00,212.22,212.47,212.19,212.46,6743.0,200.2096,200.4455,200.1813,200.436,6743.0
2021-09-27 14:45:00,212.51,212.55,212.28,212.34,3029.0,200.4832,200.5209,200.2662,200.3228,3029.0
2021-09-27 14:50:00,212.28,212.34,212.22,212.22,2761.0,200.2662,200.3228,200.2096,200.2096,2761.0
2021-09-27 14:55:00,212.28,212.29,212.0,212.03,2600.0,200.2662,200.2757,200.0021,200.0304,2600.0
2021-09-27 15:00:00,212.04,212.22,212.0,212.14,6242.0,200.0398,200.2096,200.0021,200.1341,6242.0
2021-09-27 15:05:00,212.15,212.18,212.1,212.18,1595.0,200.1436,200.1719,200.0964,200.1719,1595.0
2021-09-27 15:10:00,212.19,212.28,212.19,212.21,1867.0,200.1813,200.2662,200.1813,200.2002,1867.0
2021-09-27 15:15:00,212.23,212.23,212.13,212.18,3117.0,200.219,200.219,200.1247,200.1719,3117.0
2021-09-27 15:20:00,212.17,212.2,212.0,212.04,2941.0,200.1624,200.1907,200.0021,200.0398,2941.0
2021-09-27 15:25:00,212.0,212.04,211.78,211.78,6512.0,200.0021,200.0398,199.7945,199.7945,6512.0
2021-09-27 15:30:00,211.77,211.88,211.71,211.71,4593.0,199.7851,199.8889,199.7285,199.7285,4593.0
2021-09-27 15:35:00,211.74,211.76,211.45,211.58,5769.0,199.7568,199.7756,199.4832,199.6058,5769.0
2021-09-27 15:40:00,211.57,211.58,211.34,211.49,5898.0,199.5964,199.6058,199.3794,199.5209,5898.0
2021-09-27 15:45:00,211.45,211.5,211.33,211.36,7598.0,199.4832,199.5304,199.37,199.3983,7598.0
2021-09-27 15:50:00,211.42,211.51,211.3,211.33,13903.0,199.4549,199.5398,199.3417,199.37,13903.0
2021-09-27 15:55:00,211.36,211.68,211.33,211.64,45622.0,199.3983,199.7002,199.37,199.6624,45622.0
2021-09-28 09:30:00,211.67,211.67,210.89,211.19,9646.0,199.6907,199.6907,198.9549,199.2379,9646.0
2021-09-28 09:35:00,211.45,211.95,211.04,211.95,2310.0,199.4832,199.9549,199.0964,199.9549,2310.0
2021-09-28 09:40:00,211.99,212.03,211.56,211.77,6265.0,199.9926,200.0304,199.587,199.7851,6265.0
2021-09-28 09:45:00,211.72,211.79,211.5,211.79,2601.0,199.7379,199.8039,199.5304,199.8039,2601.0
2021-09-28 09:50:00,211.56,211.56,210.5,210.74,4287.0,199.587,199.587,198.587,198.8134,4287.0
2021-09-28 09:55:00,210.95,211.35,210.83,211.01,4292.0,199.0115,199.3889,198.8983,199.0681,4292.0
2021-09-28 10:00:00,210.96,211.29,210.78,211.02,3651.0,199.0209,199.3322,198.8511,199.0775,3651.0
2021-09-28 10:05:00,211.2,211.39,211.03,211.03,3599.0,199.2473,199.4266,199.087,199.087,3599.0
2021-09-28 10:10:00,210.97,211.22,210.91,211.07,5530.0,199.0304,199.2662,198.9738,199.1247,5530.0
2021-09-28 10:15:00,211.07,211.22,210.8,210.93,3100.0,199.1247,199.2662,198.87,198.9926,3100.0
2021-09-28 10:20:00,210.94,211.04,210.81,211.04,5099.0,199.0021,199.0964,198.8794,199.0964,5099.0
2021-09-28 10:25:00,210.97,211.23,210.85,210.96,8772.0,199.0304,199.2756,198.9171,199.0209,8772.0
2021-09-28 10:30:00,211.08,211.2,210.37,210.37,5126.0,199.1341,199.2473,198.4643,198.4643,5126.0
2021-09-28 10:35:00,210.47,211.2,210.34,211.13,7173.0,198.5587,199.2473,198.436,199.1813,7173.0
2021-09-28 10:40:00,210.99,211.09,210.81,211.03,5359.0,199.0492,199.1436,198.8794,199.087,5359.0
2021-09-28 10:45:00,211.08,211.21,210.91,211.11,13661.0,199.1341,199.2568,198.9738,199.1624,13661.0
2021-09-28 10:50:00,211.19,211.19,210.39,210.48,6397.0,199.2379,199.2379,198.4832,198.5681,6397.0
2021-09-28 10:55:00,210.56,210.77,210.46,210.59,10544.0,198.6436,198.8417,198.5492,198.6719,10544.0
2021-09-28 11:00:00,210.61,210.78,210.49,210.51,9485.0,198.6907,198.8511,198.5775,198.5964,9485.0
2021-09-28 11:05:00,210.58,210.58,210.12,210.25,3565.0,198.6624,198.6624,198.2285,198.3511,3565.0
2021-09-28 11:10:00,210.43,210.47,210.21,210.31,9867.0,198.5209,198.5587,198.3134,198.4077,9867.0
2021-09-28 11:15:00,210.22,210.42,210.0,210.33,8544.0,198.3228,198.5115,198.1153,198.4266,8544.0
2021-09-28 11:20:00,210.3,210.4,210.11,210.23,16032.0,198.3983,198.4926,198.219,198.3322,16032.0
2021-09-28 11:25:00,210.19,210.51,210.14,210.23,9525.0,198.2945,198.5964,198.2473,198.3322,9525.0
2021-09-28 11:30:00,210.23,210.23,209.9,210.15,3583.0,198.3322,198.3322,198.0209,198.2568,3583.0
2021-09-28 11:35:00,210.24,210.25,209.93,210.04,5309.0,198.3417,198.3511,198.0492,198.153,5309.0
2021-09-28 11:40:00,210.0,210.19,209.94,210.01,2543.0,198.1153,198.2945,198.0586,198.1247,2543.0
2021-09-28 11:45:00,210.01,210.01,209.66,209.66,4009.0,198.1247,198.1247,197.7945,197.7945,4009.0
2021-09-28 11:50:00,209.74,209.77,209.4,209.6,9992.0,197.87,197.8983,197.5492,197.7379,9992.0
2021-09-28 11:55:00,209.6,209.94,209.58,209.83,8267.0,197.7379,198.0586,197.719,197.9549,8267.0
2021-09-28 12:00:00,209.59,209.61,209.43,209.47,3120.0,197.7285,197.7473,197.5775,197.6152,3120.0
2021-09-28 12:05:00,209.37,209.61,209.29,209.61,3421.0,197.5209,197.7473,197.4454,197.7473,3421.0
2021-09-28 12:10:00,209.55,209.7,209.54,209.64,1386.0,197.6907,197.8322,197.6813,197.7756,1386.0
2021-09-28 12:15:00,209.56,209.65,209.4,209.4,4679.0,197.7002,197.7851,197.5492,197.5492,4679.0
2021-09-28 12:20:00,209.38,209.52,209.26,209.51,3610.0,197.5303,197.6624,197.4171,197.653,3610.0
2021-09-28 12:25:00,209.51,209.68,209.51,209.59,2316.0,197.653,197.8134,197.653,197.7285,2316.0
2021-09-28 12:30:00,209.49,209.64,209.32,209.64,2627.0,197.6341,197.7756,197.4737,197.7756,2627.0
2021-09-28 12:35:00,209.57,209.58,209.38,209.48,3000.0,197.7096,197.719,197.5303,197.6247,3000.0
2021-09-28 12:40:00,209.48,209.52,209.26,209.29,2955.0,197.6247,197.6624,197.4171,197.4454,2955.0
2021-09-28 12:45:00,209.31,209.4,209.24,209.39,3597.0,197.4643,197.5492,197.3983,197.5398,3597.0
2021-09-28 12:50:00,209.25,209.52,209.25,209.43,1925.0,197.4077,197.6624,197.4077,197.5775,1925.0
2021-09-28 12:55:00,209.43,209.49,209.36,209.46,5008.0,197.5775,197.6341,197.5115,197.6058,5008.0
2021-09-28 13:00:00,209.42,209.76,209.33,209.65,3119.0,197.5681,197.8888,197.4832,197.7851,3119.0
2021-09-28 13:05:00,209.7,209.84,209.7,209.78,2524.0,197.8322,197.9643,197.8322,197.9077,2524.0
2021-09-28 13:10:00,209.83,209.9,209.56,209.81,3257.0,197.9549,198.0209,197.7002,197.936,3257.0
2021-09-28 13:15:00,209.82,210.07,209.8,210.07,1507.0,197.9454,198.1813,197.9266,198.1813,1507.0
2021-09-28 13:20:00,210.02,210.19,210.02,210.1,3073.0,198.1341,198.2945,198.1341,198.2096,3073.0
2021-09-28 13:25:00,210.19,210.24,209.99,210.06,3936.0,198.2945,198.3417,198.1058,198.1719,3936.0
2021-09-28 13:30:00,210.07,210.07,209.91,209.93,2553.0,198.1813,198.1813,198.0303,198.0492,2553.0
2021-09-28 13:35:00,209.92,210.01,209.81,209.81,3800.0,198.0398,198.1247,197.936,197.936,3800.0
2021-09-28 13:40:00,209.88,210.05,209.64,209.72,3626.0,198.002,198.1624,197.7756,197.8511,3626.0
2021-09-28 13:45:00,209.71,209.71,209.38,209.57,1761.0,197.8417,197.8417,197.5303,197.7096,1761.0
2021-09-28 13:50:00,209.58,209.69,209.54,209.58,2924.0,197.719,197.8228,197.6813,197.719,2924.0
2021-09-28 13:55:00,209.51,209.72,209.47,209.64,3092.0,197.653,197.8511,197.6152,197.7756,3092.0
2021-09-28 14:00:00,209.62,209.71,209.46,209.57,1952.0,197.7568,197.8417,197.6058,197.7096,1952.0
2021-09-28 14:05:00,209.59,209.7,209.5,209.62,3187.0,197.7285,197.8322,197.6436,197.7568,3187.0
2021-09-28 14:10:00,209.52,209.52,209.16,209.25,3049.0,197.6624,197.6624,197.3228,197.4077,3049.0
2021-09-28 14:15:00,209.34,209.65,209.34,209.62,1833.0,197.4926,197.7851,197.4926,197.7568,1833.0
2021-09-28 14:20:00,209.74,209.96,209.74,209.95,2346.0,197.87,198.0775,197.87,198.0681,2346.0
2021-09-28 14:25:00,210.02,210.03,209.79,209.95,2479.0,198.1341,198.1436,197.9171,198.0681,2479.0
2021-09-28 14:30:00,209.97,210.0,209.72,209.84,5186.0,198.087,198.1153,197.8511,197.9643,5186.0
2021-09-28 14:35:00,209.9,209.95,209.69,209.81,6347.0,198.0209,198.0681,197.8228,197.936,6347.0
2021-09-28 14:40:00,209.95,210.03,209.89,209.97,1626.0,198.0681,198.1436,198.0115,198.087,1626.0
2021-09-28 14:45:00,210.19,210.46,210.19,210.28,3220.0,198.2945,198.5492,198.2945,198.3794,3220.0
2021-09-28 14:50:00,210.49,210.56,210.26,210.28,5525.0,198.5775,198.6436,198.3605,198.3794,5525.0
2021-09-28 14:55:00,210.3,210.48,210.22,210.27,8563.0,198.3983,198.5681,198.3228,198.37,8563.0
2021-09-28 15:00:00,210.25,210.36,210.14,210.23,6714.0,198.3511,198.4549,198.2473,198.3322,6714.0
2021-09-28 15:05:00,210.26,210.95,210.26,210.45,16875.0,198.3605,199.0115,198.3605,198.5398,16875.0
2021-09-28 15:10:00,210.37,210.51,210.33,210.34,7712.0,198.4643,198.5964,198.4266,198.436,7712.0
2021-09-28 15:15:00,210.38,210.39,210.12,210.12,5602.0,198.4737,198.4832,198.2285,198.2285,5602.0
2021-09-28 15:20:00,210.14,210.36,210.01,210.06,4161.0,198.2473,198.4549,198.1247,198.1719,4161.0
2021-09-28 15:25:00,210.04,210.26,210.01,210.07,5342.0,198.153,198.3605,198.1247,198.1813,5342.0
2021-09-28 15:30:00,210.07,210.11,209.92,210.11,4299.0,198.1813,198.219,198.0398,198.219,4299.0
2021-09-28 15:35:00,210.0,210.5,209.97,210.22,9344.0,198.1153,198.587,198.087,198.3228,9344.0
2021-09-28 15:40:00,210.16,210.41,210.13,210.27,9209.0,198.2662,198.502,198.2379,198.37,9209.0
2021-09-28 15:45:00,210.27,210.34,209.6,209.63,9547.0,198.37,198.436,197.7379,197.7662,9547.0
2021-09-28 15:50:00,209.6,210.01,209.47,209.9,21063.0,197.7379,198.1247,197.6152,198.0209,21063.0
2021-09-28 15:55:00,209.9,210.06,209.73,209.89,56374.0,198.0209,198.1719,197.8605,198.0115,56374.0
2021-09-29 09:30:00,211.27,211.42,210.5,210.55,55966.0,199.3134,199.4549,198.587,198.6341,55966.0
2021-09-29 09:35:00,210.97,211.24,210.63,211.06,2700.0,199.0304,199.2851,198.7096,199.1153,2700.0
2021-09-29 09:40:00,211.07,211.35,210.97,211.23,16789.0,199.1247,199.3889,199.0304,199.2756,16789.0
2021-09-29 09:45:00,211.18,211.87,211.12,211.41,15316.0,199.2285,199.8794,199.1719,199.4455,15316.0
2021-09-29 09:50:00,211.34,212.0,211.34,211.53,10532.0,199.3794,200.0021,199.3794,199.5587,10532.0
2021-09-29 09:55:00,211.56,212.03,211.44,212.03,20204.0,199.587,200.0304,199.4738,200.0304,20204.0
2021-09-29 10:00:00,212.03,212.6,211.93,212.39,53900.0,200.0304,200.5681,199.936,200.37,53900.0
2021-09-29 10:05:00,212.39,212.92,212.26,212.92,44557.0,200.37,200.87,200.2474,200.87,44557.0
2021-09-29 10:10:00,212.93,213.11,212.11,212.63,29875.0,200.8794,201.0492,200.1058,200.5964,29875.0
2021-09-29 10:15:00,212.56,212.8,212.48,212.64,8276.0,200.5304,200.7568,200.4549,200.6058,8276.0
2021-09-29 10:20:00,212.71,212.77,212.4,212.49,4470.0,200.6719,200.7285,200.3794,200.4643,4470.0
2021-09-29 10:25:00,212.5,212.58,212.25,212.25,5314.0,200.4738,200.5492,200.2379,200.2379,5314.0
2021-09-29 10:30:00,212.28,212.47,212.14,212.14,6475.0,200.2662,200.4455,200.1341,200.1341,6475.0
2021-09-29 10:35:00,212.19,212.46,212.01,212.2,5002.0,200.1813,200.436,200.0115,200.1907,5002.0
2021-09-29 10:40:00,212.15,212.43,212.13,212.17,5224.0,200.1436,200.4077,200.1247,200.1624,5224.0
2021-09-29 10:45:00,212.21,212.38,212.13,212.27,6645.0,200.2002,200.3606,200.1247,200.2568,6645.0
2021-09-29 10:50:00,212.2,212.28,211.9,212.15,6938.0,200.1907,200.2662,199.9077,200.1436,6938.0
2021-09-29 10:55:00,212.15,212.39,212.11,212.2,6540.0,200.1436,200.37,200.1058,200.1907,6540.0
2021-09-29 11:00:00,212.31,212.32,212.01,212.19,20595.0,200.2945,200.304,200.0115,200.1813,20595.0
2021-09-29 11:05:00,212.25,212.47,212.25,212.47,7135.0,200.2379,200.4455,200.2379,200.4455,7135.0
2021-09-29 11:10:00,212.47,212.56,212.41,212.56,4008.0,200.4455,200.5304,200.3889,200.5304,4008.0
2021-09-29 11:15:00,212.54,212.78,212.52,212.78,4816.0,200.5115,200.7379,200.4926,200.7379,4816.0
2021-09-29 11:20:00,212.83,212.9,212.61,212.88,6681.0,200.7851,200.8511,200.5775,200.8323,6681.0
2021-09-29 11:25:00,212.91,212.91,212.32,212.52,11292.0,200.8606,200.8606,200.304,200.4926,11292.0
2021-09-29 11:30:00,212.59,212.6,212.41,212.48,6463.0,200.5587,200.5681,200.3889,200.4549,6463.0
2021-09-29 11:35:00,212.45,212.52,212.18,212.23,10332.0,200.4266,200.4926,200.1719,200.219,10332.0
2021-09-29 11:40:00,212.21,212.21,211.94,212.11,3809.0,200.2002,200.2002,199.9455,200.1058,3809.0
2021-09-29 11:45:00,212.16,212.16,211.98,212.14,2029.0,200.153,200.153,199.9832,200.1341,2029.0
2021-09-29 11:50:00,212.14,212.21,211.95,211.96,3747.0,200.1341,200.2002,199.9549,199.9643,3747.0
2021-09-29 11:55:00,212.0,212.15,211.99,212.1,5015.0,200.0021,200.1436,199.9926,200.0964,5015.0
2021-09-29 12:00:00,212.05,212.35,212.05,212.3,11497.0,200.0492,200.3323,200.0492,200.2851,11497.0
2021-09-29 12:05:00,212.3,212.37,212.02,212.02,6078.0,200.2851,200.3511,200.0209,200.0209,6078.0
2021-09-29 12:10:00,212.06,212.16,211.99,212.06,5240.0,200.0587,200.153,199.9926,200.0587,5240.0
2021-09-29 12:15:00,211.97,212.46,211.95,212.4,8714.0,199.9738,200.436,199.9549,200.3794,8714.0
2021-09-29 12:20:00,212.43,212.44,212.18,212.34,5779.0,200.4077,200.4172,200.1719,200.3228,5779.0
2021-09-29 12:25:00,212.36,212.75,212.31,212.53,5321.0,200.3417,200.7096,200.2945,200.5021,5321.0
2021-09-29 12:30:00,212.62,212.8,212.62,212.8,2897.0,200.587,200.7568,200.587,200.7568,2897.0
2021-09-29 12:35:00,212.77,212.77,212.61,212.73,16405.0,200.7285,200.7285,200.5775,200.6908,16405.0
2021-09-29 12:40:00,212.76,212.87,212.67,212.71,30791.0,200.7191,200.8228,200.6341,200.6719,30791.0
2021-09-29 12:45:00,212.71,212.87,212.58,212.65,40814.0,200.6719,200.8228,200.5492,200.6153,40814.0
2021-09-29 12:50:00,212.62,212.85,212.61,212.8,6350.0,200.587,200.804,200.5775,200.7568,6350.0
2021-09-29 12:55:00,212.76,212.76,212.46,212.51,8154.0,200.7191,200.7191,200.436,200.4832,8154.0
2021-09-29 13:00:00,212.53,212.54,212.29,212.29,9065.0,200.5021,200.5115,200.2757,200.2757,9065.0
2021-09-29 13:05:00,212.33,212.42,212.27,212.42,5754.0,200.3134,200.3983,200.2568,200.3983,5754.0
2021-09-29 13:10:00,212.58,212.59,212.38,212.39,4985.0,200.5492,200.5587,200.3606,200.37,4985.0
2021-09-29 13:15:00,212.43,212.55,212.38,212.49,7069.0,200.4077,200.5209,200.3606,200.4643,7069.0
2021-09-29 13:20:00,212.49,212.49,212.1,212.14,42301.0,200.4643,200.4643,200.0964,200.1341,42301.0
2021-09-29 13:25:00,212.13,212.13,211.96,211.99,16462.0,200.1247,200.1247,199.9643,199.9926,16462.0
2021-09-29 13:30:00,211.93,211.96,211.73,211.86,1921.0,199.936,199.9643,199.7473,199.87,1921.0
2021-09-29 13:35:00,211.86,211.86,211.74,211.81,3071.0,199.87,199.87,199.7568,199.8228,3071.0
2021-09-29 13:40:00,211.82,211.95,211.77,211.88,4067.0,199.8323,199.9549,199.7851,199.8889,4067.0
2021-09-29 13:45:00,211.93,212.0,211.74,211.93,4119.0,199.936,200.0021,199.7568,199.936,4119.0
2021-09-29 13:50:00,211.96,212.0,211.84,211.9,5030.0,199.9643,200.0021,199.8511,199.9077,5030.0
2021-09-29 13:55:00,211.92,212.02,211.91,211.97,8456.0,199.9266,200.0209,199.9172,199.9738,8456.0
2021-09-29 14:00:00,212.02,212.06,211.81,211.87,9368.0,200.0209,200.0587,199.8228,199.8794,9368.0
2021-09-29 14:05:00,211.92,212.06,211.88,212.01,7523.0,199.9266,200.0587,199.8889,200.0115,7523.0
2021-09-29 14:10:00,212.06,212.16,211.98,212.05,35976.0,200.0587,200.153,199.9832,200.0492,35976.0
2021-09-29 14:15:00,212.07,212.07,211.93,212.0,11523.0,200.0681,200.0681,199.936,200.0021,11523.0
2021-09-29 14:20:00,211.96,212.0,211.91,211.99,3950.0,199.9643,200.0021,199.9172,199.9926,3950.0
2021-09-29 14:25:00,212.03,212.03,211.95,211.98,5866.0,200.0304,200.0304,199.9549,199.9832,5866.0
2021-09-29 14:30:00,212.01,212.44,212.01,212.41,21874.0,200.0115,200.4172,200.0115,200.3889,21874.0
2021-09-29 14:35:00,212.33,212.53,212.32,212.52,17085.0,200.3134,200.5021,200.304,200.4926,17085.0
2021-09-29 14:40:00,212.51,212.53,212.42,212.46,5010.0,200.4832,200.5021,200.3983,200.436,5010.0
2021-09-29 14:45:00,212.46,212.51,212.21,212.21,5988.0,200.436,200.4832,200.2002,200.2002,5988.0
2021-09-29 14:50:00,212.22,212.49,212.22,212.38,7165.0,200.2096,200.4643,200.2096,200.3606,7165.0
2021-09-29 14:55:00,212.36,212.46,212.29,212.4,4317.0,200.3417,200.436,200.2757,200.3794,4317.0
2021-09-29 15:00:00,212.42,212.44,211.96,212.06,7866.0,200.3983,200.4172,199.9643,200.0587,7866.0
2021-09-29 15:05:00,212.09,212.42,212.09,212.23,4932.0,200.087,200.3983,200.087,200.219,4932.0
2021-09-29 15:10:00,212.28,212.39,212.16,212.39,6265.0,200.2662,200.37,200.153,200.37,6265.0
2021-09-29 15:15:00,212.34,212.46,212.28,212.28,5378.0,200.3228,200.436,200.2662,200.2662,5378.0
2021-09-29 15:20:00,212.27,212.54,212.23,212.44,10969.0,200.2568,200.5115,200.219,200.4172,10969.0
2021-09-29 15:25:00,212.44,212.51,212.39,212.47,6330.0,200.4172,200.4832,200.37,200.4455,6330.0
2021-09-29 15:30:00,212.44,212.56,212.4,212.43,12518.0,200.4172,200.5304,200.3794,200.4077,12518.0
2021-09-29 15:35:00,212.42,212.46,212.26,212.37,24708.0,200.3983,200.436,200.2474,200.3511,24708.0
2021-09-29 15:40:00,212.37,212.37,212.02,212.12,18835.0,200.3511,200.3511,200.0209,200.1153,18835.0
2021-09-29 15:45:00,212.11,212.27,212.02,212.02,15269.0,200.1058,200.2568,200.0209,200.0209,15269.0
2021-09-29 15:50:00,212.01,212.01,211.7,211.82,19798.0,200.0115,200.0115,199.719,199.8323,19798.0
2021-09-29 15:55:00,211.79,211.93,211.67,211.72,43468.0,199.8039,199.936,199.6907,199.7379,43468.0
2021-09-30 09:30:00,214.89,215.79,214.06,214.61,67048.0,202.7285,203.5776,201.9455,202.4644,67048.0
2021-09-30 09:35:00,214.81,215.38,214.14,215.2,10606.0,202.653,203.1908,202.021,203.021,10606.0
2021-09-30 09:40:00,214.97,215.35,214.96,215.32,21556.0,202.804,203.1625,202.7945,203.1342,21556.0
2021-09-30 09:45:00,215.24,215.54,214.64,214.8,15377.0,203.0587,203.3417,202.4927,202.6436,15377.0
2021-09-30 09:50:00,214.94,215.5,214.93,215.43,8162.0,202.7757,203.304,202.7662,203.2379,8162.0
2021-09-30 09:55:00,215.51,215.51,214.85,214.88,4300.0,203.3134,203.3134,202.6908,202.7191,4300.0
2021-09-30 10:00:00,214.76,214.78,214.12,214.34,10008.0,202.6059,202.6247,202.0021,202.2096,10008.0
2021-09-30 10:05:00,214.29,214.29,214.03,214.22,22517.0,202.1625,202.1625,201.9172,202.0964,22517.0
2021-09-30 10:10:00,214.23,214.56,213.57,213.57,6276.0,202.1059,202.4172,201.4832,201.4832,6276.0
2021-09-30 10:15:00,213.79,213.99,213.63,213.91,11164.0,201.6908,201.8794,201.5398,201.804,11164.0
2021-09-30 10:20:00,213.91,213.97,213.56,213.56,24951.0,201.804,201.8606,201.4738,201.4738,24951.0
2021-09-30 10:25:00,213.55,213.78,213.35,213.35,4284.0,201.4643,201.6813,201.2757,201.2757,4284.0
2021-09-30 10:30:00,213.58,213.69,212.91,213.19,10872.0,201.4926,201.5964,200.8606,201.1247,10872.0
2021-09-30 10:35:00,213.19,213.46,213.04,213.3,15658.0,201.1247,201.3794,200.9832,201.2285,15658.0
2021-09-30 10:40:00,213.28,213.28,212.47,212.47,11012.0,201.2096,201.2096,200.4455,200.4455,11012.0
2021-09-30 10:45:00,212.59,212.95,212.36,212.71,7403.0,200.5587,200.8983,200.3417,200.6719,7403.0
2021-09-30 10:50:00,212.65,212.74,212.45,212.45,8768.0,200.6153,200.7002,200.4266,200.4266,8768.0
2021-09-30 10:55:00,212.51,212.51,212.01,212.44,9261.0,200.4832,200.4832,200.0115,200.4172,9261.0
2021-09-30 11:00:00,212.4,212.63,212.2,212.44,5060.0,200.3794,200.5964,200.1907,200.4172,5060.0
2021-09-30 11:05:00,212.45,212.7,212.42,212.7,7287.0,200.4266,200.6624,200.3983,200.6624,7287.0
2021-09-30 11:10:00,212.78,212.88,212.43,212.75,3108.0,200.7379,200.8323,200.4077,200.7096,3108.0
2021-09-30 11:15:00,212.83,213.16,212.78,213.0,6145.0,200.7851,201.0964,200.7379,200.9455,6145.0
2021-09-30 11:20:00,212.94,212.94,212.49,212.49,2417.0,200.8889,200.8889,200.4643,200.4643,2417.0
2021-09-30 11:25:00,212.48,212.57,212.35,212.53,4950.0,200.4549,200.5398,200.3323,200.5021,4950.0
2021-09-30 11:30:00,212.43,212.43,212.23,212.24,9351.0,200.4077,200.4077,200.219,200.2285,9351.0
2021-09-30 11:35:00,212.25,212.31,212.03,212.07,4380.0,200.2379,200.2945,200.0304,200.0681,4380.0
2021-09-30 11:40:00,212.09,212.09,211.58,211.61,5786.0,200.087,200.087,199.6058,199.6341,5786.0
2021-09-30 11:45:00,211.66,211.79,211.51,211.52,6235.0,199.6813,199.8039,199.5398,199.5492,6235.0
2021-09-30 11:50:00,211.6,211.87,211.59,211.86,5107.0,199.6247,199.8794,199.6153,199.87,5107.0
2021-09-30 11:55:00,211.94,211.94,211.76,211.92,3349.0,199.9455,199.9455,199.7756,199.9266,3349.0
2021-09-30 12:00:00,211.86,211.93,211.51,211.63,3408.0,199.87,199.936,199.5398,199.653,3408.0
2021-09-30 12:05:00,211.6,211.66,211.16,211.2,7934.0,199.6247,199.6813,199.2096,199.2473,7934.0
2021-09-30 12:10:00,211.2,211.37,211.0,211.01,5866.0,199.2473,199.4077,199.0587,199.0681,5866.0
2021-09-30 12:15:00,211.01,211.01,210.83,210.87,2785.0,199.0681,199.0681,198.8983,198.936,2785.0
2021-09-30 12:20:00,210.95,211.16,210.84,210.84,4739.0,199.0115,199.2096,198.9077,198.9077,4739.0
2021-09-30 12:25:00,211.0,211.05,210.94,210.99,3425.0,199.0587,199.1058,199.0021,199.0492,3425.0
2021-09-30 12:30:00,210.94,211.02,210.62,210.81,7111.0,199.0021,199.0775,198.7002,198.8794,7111.0
2021-09-30 12:35:00,210.8,211.05,210.77,210.96,6821.0,198.87,199.1058,198.8417,199.0209,6821.0
2021-09-30 12:40:00,210.98,211.05,210.89,210.89,3345.0,199.0398,199.1058,198.9549,198.9549,3345.0
2021-09-30 12:45:00,210.83,211.03,210.73,210.96,2600.0,198.8983,199.087,198.8039,199.0209,2600.0
2021-09-30 12:50:00,210.94,211.0,210.53,210.83,6753.0,199.0021,199.0587,198.6153,198.8983,6753.0
2021-09-30 12:55:00,210.76,210.77,210.56,210.74,2705.0,198.8322,198.8417,198.6436,198.8134,2705.0
2021-09-30 13:00:00,210.74,211.1,210.72,211.04,4023.0,198.8134,199.153,198.7945,199.0964,4023.0
2021-09-30 13:05:00,211.09,211.32,211.09,211.32,3732.0,199.1436,199.3605,199.1436,199.3605,3732.0
2021-09-30 13:10:00,211.36,211.36,211.15,211.15,2360.0,199.3983,199.3983,199.2002,199.2002,2360.0
2021-09-30 13:15:00,211.17,211.37,211.08,211.26,3157.0,199.219,199.4077,199.1341,199.3039,3157.0
2021-09-30 13:20:00,211.29,211.35,210.87,210.88,2845.0,199.3322,199.3889,198.936,198.9455,2845.0
2021-09-30 13:25:00,210.89,210.89,210.61,210.76,3116.0,198.9549,198.9549,198.6907,198.8322,3116.0
2021-09-30 13:30:00,210.61,210.64,210.5,210.59,1702.0,198.6907,198.719,198.587,198.6719,1702.0
2021-09-30 13:35:00,210.56,210.71,210.46,210.71,1743.0,198.6436,198.7851,198.5492,198.7851,1743.0
2021-09-30 13:40:00,210.75,210.81,210.62,210.68,3316.0,198.8228,198.8794,198.7002,198.7568,3316.0
2021-09-30 13:45:00,210.73,210.88,210.7,210.86,6315.0,198.8039,198.9455,198.7756,198.9266,6315.0
2021-09-30 13:50:00,210.91,211.15,210.87,211.15,1560.0,198.9738,199.2002,198.936,199.2002,1560.0
2021-09-30 13:55:00,211.03,211.19,211.03,211.18,4502.0,199.087,199.2379,199.087,199.2285,4502.0
2021-09-30 14:00:00,211.19,211.53,211.19,211.35,2919.0,199.2379,199.5587,199.2379,199.3889,2919.0
2021-09-30 14:05:00,211.41,211.89,211.35,211.72,20261.0,199.4455,199.8983,199.3889,199.7379,20261.0
2021-09-30 14:10:00,211.74,211.87,211.42,211.87,12287.0,199.7568,199.8794,199.4549,199.8794,12287.0
2021-09-30 14:15:00,211.83,211.83,211.42,211.52,6789.0,199.8417,199.8417,199.4549,199.5492,6789.0
2021-09-30 14:20:00,211.39,211.52,211.38,211.39,5494.0,199.4266,199.5492,199.4172,199.4266,5494.0
2021-09-30 14:25:00,211.39,211.62,211.34,211.62,6084.0,199.4266,199.6436,199.3794,199.6436,6084.0
2021-09-30 14:30:00,211.61,211.84,211.57,211.84,4229.0,199.6341,199.8511,199.5964,199.8511,4229.0
2021-09-30 14:35:00,211.88,211.95,211.74,211.85,5608.0,199.8889,199.9549,199.7568,199.8606,5608.0
2021-09-30 14:40:00,211.84,212.24,211.84,212.2,5446.0,199.8511,200.2285,199.8511,200.1907,5446.0
2021-09-30 14:45:00,212.22,212.28,212.14,212.23,6141.0,200.2096,200.2662,200.1341,200.219,6141.0
2021-09-30 14:50:00,212.23,212.46,212.13,212.16,14390.0,200.219,200.436,200.1247,200.153,14390.0
2021-09-30 14:55:00,212.12,212.18,211.95,212.01,6061.0,200.1153,200.1719,199.9549,200.0115,6061.0
2021-09-30 15:00:00,211.93,212.24,211.9,211.99,5519.0,199.936,200.2285,199.9077,199.9926,5519.0
2021-09-30 15:05:00,211.99,212.29,211.98,212.21,3311.0,199.9926,200.2757,199.9832,200.2002,3311.0
2021-09-30 15:10:00,212.28,212.58,212.28,212.58,5049.0,200.2662,200.5492,200.2662,200.5492,5049.0
2021-09-30 15:15:00,212.8,212.83,212.6,212.61,6162.0,200.7568,200.7851,200.5681,200.5775,6162.0
2021-09-30 15:20:00,212.55,212.63,212.43,212.47,5892.0,200.5209,200.5964,200.4077,200.4455,5892.0
2021-09-30 15:25:00,212.48,212.56,212.32,212.32,6649.0,200.4549,200.5304,200.304,200.304,6649.0
2021-09-30 15:30:00,212.32,212.68,212.24,212.58,8473.0,200.304,200.6436,200.2285,200.5492,8473.0
2021-09-30 15:35:00,212.54,212.55,212.04,212.14,10092.0,200.5115,200.5209,200.0398,200.1341,10092.0
2021-09-30 15:40:00,212.14,212.19,211.95,211.96,10360.0,200.1341,200.1813,199.9549,199.9643,10360.0
2021-09-30 15:45:00,211.96,211.98,211.72,211.81,20173.0,199.9643,199.9832,199.7379,199.8228,20173.0
2021-09-30 15:50:00,211.73,211.74,211.11,211.21,30907.0,199.7473,199.7568,199.1624,199.2568,30907.0
2021-09-30 15:55:00,211.24,211.24,210.61,210.61,63468.0,199.2851,199.2851,198.6907,198.6907,63468.0
2021-10-01 09:30:00,211.59,212.92,211.43,212.51,20713.0,199.6153,200.87,199.4643,200.4832,20713.0
2021-10-01 09:35:00,212.43,212.43,211.18,211.31,5522.0,200.4077,200.4077,199.2285,199.3511,5522.0
2021-10-01 09:40:00,211.24,212.18,211.05,212.0,6627.0,199.2851,200.1719,199.1058,200.0021,6627.0
2021-10-01 09:45:00,211.35,211.79,211.24,211.65,9139.0,199.3889,199.8039,199.2851,199.6719,9139.0
2021-10-01 09:50:00,211.64,211.72,211.38,211.72,5551.0,199.6624,199.7379,199.4172,199.7379,5551.0
2021-10-01 09:55:00,211.72,211.89,211.49,211.87,8310.0,199.7379,199.8983,199.5209,199.8794,8310.0
2021-10-01 10:00:00,211.95,212.26,211.41,211.96,10394.0,199.9549,200.2474,199.4455,199.9643,10394.0
2021-10-01 10:05:00,211.87,212.52,211.73,212.52,7348.0,199.8794,200.4926,199.7473,200.4926,7348.0
2021-10-01 10:10:00,212.44,212.63,212.08,212.3,12348.0,200.4172,200.5964,200.0775,200.2851,12348.0
2021-10-01 10:15:00,212.32,212.32,211.77,212.02,10427.0,200.304,200.304,199.7851,200.0209,10427.0
2021-10-01 10:20:00,211.89,212.02,210.94,211.14,12675.0,199.8983,200.0209,199.0021,199.1907,12675.0
2021-10-01 10:25:00,211.15,211.91,211.07,211.76,4845.0,199.2002,199.9172,199.1247,199.7756,4845.0
2021-10-01 10:30:00,211.83,211.94,211.56,211.82,6594.0,199.8417,199.9455,199.587,199.8323,6594.0
2021-10-01 10:35:00,211.83,212.02,211.54,211.63,9145.0,199.8417,200.0209,199.5681,199.653,9145.0
2021-10-01 10:40:00,211.59,211.63,211.11,211.11,6049.0,199.6153,199.653,199.1624,199.1624,6049.0
2021-10-01 10:45:00,211.13,211.33,211.1,211.33,7171.0,199.1813,199.37,199.153,199.37,7171.0
2021-10-01 10:50:00,211.21,211.48,211.12,211.36,5113.0,199.2568,199.5115,199.1719,199.3983,5113.0
2021-10-01 10:55:00,211.39,211.79,211.38,211.78,11009.0,199.4266,199.8039,199.4172,199.7945,11009.0
2021-10-01 11:00:00,211.68,211.86,211.62,211.77,11570.0,199.7002,199.87,199.6436,199.7851,11570.0
2021-10-01 11:05:00,211.86,211.87,211.31,211.34,9579.0,199.87,199.8794,199.3511,199.3794,9579.0
2021-10-01 11:10:00,211.38,212.53,211.36,212.39,13198.0,199.4172,200.5021,199.3983,200.37,13198.0
2021-10-01 11:15:00,212.36,212.39,212.09,212.18,10585.0,200.3417,200.37,200.087,200.1719,10585.0
2021-10-01 11:20:00,212.08,212.37,211.95,212.37,13687.0,200.0775,200.3511,199.9549,200.3511,13687.0
2021-10-01 11:25:00,212.34,212.36,211.91,211.92,13389.0,200.3228,200.3417,199.9172,199.9266,13389.0
2021-10-01 11:30:00,211.97,212.26,211.85,212.26,7115.0,199.9738,200.2474,199.8606,200.2474,7115.0
2021-10-01 11:35:00,212.28,212.56,212.24,212.5,15628.0,200.2662,200.5304,200.2285,200.4738,15628.0
2021-10-01 11:40:00,212.44,212.68,212.37,212.66,18781.0,200.4172,200.6436,200.3511,200.6247,18781.0
2021-10-01 11:45:00,212.68,212.85,212.58,212.82,22353.0,200.6436,200.804,200.5492,200.7757,22353.0
2021-10-01 11:50:00,212.85,212.93,212.62,212.92,28644.0,200.804,200.8794,200.587,200.87,28644.0
2021-10-01 11:55:00,212.95,212.98,212.61,212.77,25734.0,200.8983,200.9266,200.5775,200.7285,25734.0
2021-10-01 12:00:00,212.7,212.74,212.0,212.0,13605.0,200.6624,200.7002,200.0021,200.0021,13605.0
2021-10-01 12:05:00,212.0,212.51,211.91,212.48,14449.0,200.0021,200.4832,199.9172,200.4549,14449.0
2021-10-01 12:10:00,212.4,212.51,212.37,212.48,3399.0,200.3794,200.4832,200.3511,200.4549,3399.0
2021-10-01 12:15:00,212.56,212.56,212.26,212.43,5270.0,200.5304,200.5304,200.2474,200.4077,5270.0
2021-10-01 12:20:00,212.45,212.78,212.45,212.77,6029.0,200.4266,200.7379,200.4266,200.7285,6029.0
2021-10-01 12:25:00,212.68,212.81,212.68,212.74,3169.0,200.6436,200.7662,200.6436,200.7002,3169.0
2021-10-01 12:30:00,212.77,213.12,212.74,213.05,5642.0,200.7285,201.0587,200.7002,200.9926,5642.0
2021-10-01 12:35:00,213.01,213.25,212.99,213.13,4877.0,200.9549,201.1813,200.936,201.0681,4877.0
2021-10-01 12:40:00,213.13,213.39,213.13,213.27,2590.0,201.0681,201.3134,201.0681,201.2002,2590.0
2021-10-01 12:45:00,213.28,213.45,213.28,213.29,3445.0,201.2096,201.37,201.2096,201.2191,3445.0
2021-10-01 12:50:00,213.31,213.55,213.28,213.48,8845.0,201.2379,201.4643,201.2096,201.3983,8845.0
2021-10-01 12:55:00,213.42,213.51,213.15,213.32,3560.0,201.3417,201.4266,201.087,201.2474,3560.0
2021-10-01 13:00:00,213.15,213.29,213.08,213.29,3288.0,201.087,201.2191,201.0209,201.2191,3288.0
2021-10-01 13:05:00,213.34,213.44,213.29,213.44,3213.0,201.2662,201.3606,201.2191,201.3606,3213.0
2021-10-01 13:10:00,213.54,213.54,213.32,213.32,2422.0,201.4549,201.4549,201.2474,201.2474,2422.0
2021-10-01 13:15:00,213.36,213.72,213.36,213.49,7401.0,201.2851,201.6247,201.2851,201.4077,7401.0
2021-10-01 13:20:00,213.46,213.46,213.37,213.44,2885.0,201.3794,201.3794,201.2945,201.3606,2885.0
2021-10-01 13:25:00,213.53,213.7,213.5,213.65,4241.0,201.4455,201.6059,201.4172,201.5587,4241.0
2021-10-01 13:30:00,213.6,213.93,213.59,213.89,6411.0,201.5115,201.8228,201.5021,201.7851,6411.0
2021-10-01 13:35:00,213.85,213.97,213.7,213.7,4603.0,201.7474,201.8606,201.6059,201.6059,4603.0
2021-10-01 13:40:00,213.85,214.04,213.79,214.04,7511.0,201.7474,201.9266,201.6908,201.9266,7511.0
2021-10-01 13:45:00,214.11,214.42,214.05,214.35,10481.0,201.9927,202.2851,201.936,202.2191,10481.0
2021-10-01 13:50:00,214.38,214.74,214.22,214.48,8610.0,202.2474,202.587,202.0964,202.3417,8610.0
2021-10-01 13:55:00,214.44,214.44,214.16,214.27,5460.0,202.304,202.304,202.0398,202.1436,5460.0
2021-10-01 14:00:00,214.25,214.46,214.2,214.36,9484.0,202.1247,202.3228,202.0776,202.2285,9484.0
2021-10-01 14:05:00,214.39,214.42,214.24,214.31,11066.0,202.2568,202.2851,202.1153,202.1813,11066.0
2021-10-01 14:10:00,214.44,214.58,214.44,214.55,4448.0,202.304,202.4361,202.304,202.4078,4448.0
2021-10-01 14:15:00,214.54,214.69,214.5,214.64,6683.0,202.3983,202.5398,202.3606,202.4927,6683.0
2021-10-01 14:20:00,214.68,214.99,214.68,214.92,4780.0,202.5304,202.8228,202.5304,202.7568,4780.0
2021-10-01 14:25:00,214.92,215.12,214.8,214.84,11768.0,202.7568,202.9455,202.6436,202.6813,11768.0
2021-10-01 14:30:00,214.87,215.24,214.82,215.24,7142.0,202.7096,203.0587,202.6625,203.0587,7142.0
2021-10-01 14:35:00,215.27,215.32,215.11,215.21,5484.0,203.087,203.1342,202.9361,203.0304,5484.0
2021-10-01 14:40:00,215.21,215.32,214.96,215.03,5923.0,203.0304,203.1342,202.7945,202.8606,5923.0
2021-10-01 14:45:00,214.97,215.06,214.94,214.99,9671.0,202.804,202.8889,202.7757,202.8228,9671.0
2021-10-01 14:50:00,214.98,215.28,214.92,215.28,6175.0,202.8134,203.0964,202.7568,203.0964,6175.0
2021-10-01 14:55:00,215.27,215.32,215.21,215.27,5973.0,203.087,203.1342,203.0304,203.087,5973.0
2021-10-01 15:00:00,215.28,215.58,215.24,215.56,10826.0,203.0964,203.3795,203.0587,203.3606,10826.0
2021-10-01 15:05:00,215.53,215.55,215.39,215.47,6372.0,203.3323,203.3512,203.2002,203.2757,6372.0
2021-10-01 15:10:00,215.47,215.82,215.45,215.82,6254.0,203.2757,203.6059,203.2568,203.6059,6254.0
2021-10-01 15:15:00,215.85,215.94,215.67,215.67,8352.0,203.6342,203.7191,203.4644,203.4644,8352.0
2021-10-01 15:20:00,215.7,216.14,215.7,216.01,8876.0,203.4927,203.9078,203.4927,203.7851,8876.0
2021-10-01 15:25:00,215.98,216.06,215.52,215.56,9890.0,203.7568,203.8323,203.3229,203.3606,9890.0
2021-10-01 15:30:00,215.56,215.56,214.94,215.21,8960.0,203.3606,203.3606,202.7757,203.0304,8960.0
2021-10-01 15:35:00,215.15,215.19,214.62,214.77,11642.0,202.9738,203.0115,202.4738,202.6153,11642.0
2021-10-01 15:40:00,214.71,214.73,214.34,214.39,14673.0,202.5587,202.5776,202.2096,202.2568,14673.0
2021-10-01 15:45:00,214.42,214.45,214.04,214.07,16628.0,202.2851,202.3134,201.9266,201.9549,16628.0
2021-10-01 15:50:00,214.07,214.31,213.86,213.98,46077.0,201.9549,202.1813,201.7568,201.87,46077.0
2021-10-01 15:55:00,214.01,214.05,213.38,213.56,116437.0,201.8983,201.936,201.304,201.4738,116437.0
2021-10-04 09:30:00,213.11,214.63,213.11,214.63,13634.0,201.0492,202.4832,201.0492,202.4832,13634.0
2021-10-04 09:35:00,214.57,214.83,214.43,214.79,3317.0,202.4266,202.6719,202.2945,202.6342,3317.0
2021-10-04 09:40:00,214.68,214.98,214.33,214.58,8470.0,202.5304,202.8134,202.2002,202.4361,8470.0
2021-10-04 09:45:00,214.74,215.14,214.49,214.86,16365.0,202.587,202.9644,202.3511,202.7002,16365.0
2021-10-04 09:50:00,214.84,215.22,214.84,215.01,5998.0,202.6813,203.0398,202.6813,202.8417,5998.0
2021-10-04 09:55:00,215.01,215.43,214.84,215.17,5461.0,202.8417,203.2379,202.6813,202.9927,5461.0
2021-10-04 10:00:00,215.17,215.56,215.17,215.33,6366.0,202.9927,203.3606,202.9927,203.1436,6366.0
2021-10-04 10:05:00,215.26,215.29,214.99,215.02,14402.0,203.0776,203.1059,202.8228,202.8512,14402.0
2021-10-04 10:10:00,214.99,215.43,214.96,215.4,22976.0,202.8228,203.2379,202.7945,203.2096,22976.0
2021-10-04 10:15:00,215.28,215.4,214.89,215.29,14389.0,203.0964,203.2096,202.7285,203.1059,14389.0
2021-10-04 10:20:00,215.29,215.38,215.0,215.14,14555.0,203.1059,203.1908,202.8323,202.9644,14555.0
2021-10-04 10:25:00,215.13,215.13,214.8,214.96,12472.0,202.9549,202.9549,202.6436,202.7945,12472.0
2021-10-04 10:30:00,214.94,215.34,214.93,215.14,20380.0,202.7757,203.153,202.7662,202.9644,20380.0
2021-10-04 10:35:00,215.04,215.11,213.9,214.18,18150.0,202.87,202.9361,201.7945,202.0587,18150.0
2021-10-04 10:40:00,214.19,214.6,214.18,214.36,9516.0,202.0681,202.4549,202.0587,202.2285,9516.0
2021-10-04 10:45:00,214.31,214.44,214.22,214.28,8079.0,202.1813,202.304,202.0964,202.153,8079.0
2021-10-04 10:50:00,214.31,214.32,213.7,213.9,10202.0,202.1813,202.1908,201.6059,201.7945,10202.0
2021-10-04 10:55:00,213.84,214.1,213.84,213.93,6796.0,201.7379,201.9832,201.7379,201.8228,6796.0
2021-10-04 11:00:00,213.95,213.95,213.65,213.87,11080.0,201.8417,201.8417,201.5587,201.7662,11080.0
2021-10-04 11:05:00,213.81,214.12,213.81,214.08,5185.0,201.7096,202.0021,201.7096,201.9643,5185.0
2021-10-04 11:10:00,214.06,214.53,214.0,214.53,5580.0,201.9455,202.3889,201.8889,202.3889,5580.0
2021-10-04 11:15:00,214.52,214.52,214.37,214.43,3965.0,202.3794,202.3794,202.2379,202.2945,3965.0
2021-10-04 11:20:00,214.44,214.48,214.0,214.13,9478.0,202.304,202.3417,201.8889,202.0115,9478.0
2021-10-04 11:25:00,214.19,214.35,214.01,214.21,9214.0,202.0681,202.2191,201.8983,202.087,9214.0
2021-10-04 11:30:00,214.27,214.27,213.98,213.98,5315.0,202.1436,202.1436,201.87,201.87,5315.0
2021-10-04 11:35:00,213.95,213.95,213.43,213.45,7743.0,201.8417,201.8417,201.3511,201.37,7743.0
2021-10-04 11:40:00,213.39,213.74,213.38,213.74,7092.0,201.3134,201.6436,201.304,201.6436,7092.0
2021-10-04 11:45:00,213.74,214.15,213.68,214.08,3499.0,201.6436,202.0304,201.587,201.9643,3499.0
2021-10-04 11:50:00,213.98,214.03,213.85,213.87,4907.0,201.87,201.9172,201.7474,201.7662,4907.0
2021-10-04 11:55:00,213.81,214.35,213.76,214.33,8944.0,201.7096,202.2191,201.6625,202.2002,8944.0
2021-10-04 12:00:00,214.17,214.23,214.1,214.1,2791.0,202.0493,202.1059,201.9832,201.9832,2791.0
2021-10-04 12:05:00,214.08,214.23,214.04,214.18,4735.0,201.9643,202.1059,201.9266,202.0587,4735.0
2021-10-04 12:10:00,214.16,214.26,214.09,214.17,4012.0,202.0398,202.1342,201.9738,202.0493,4012.0
2021-10-04 12:15:00,214.18,214.2,213.88,213.88,3252.0,202.0587,202.0776,201.7757,201.7757,3252.0
2021-10-04 12:20:00,213.8,213.89,213.51,213.58,6109.0,201.7002,201.7851,201.4266,201.4926,6109.0
2021-10-04 12:25:00,213.53,213.53,213.4,213.4,2985.0,201.4455,201.4455,201.3228,201.3228,2985.0
2021-10-04 12:30:00,213.41,213.63,213.37,213.37,2939.0,201.3323,201.5398,201.2945,201.2945,2939.0
2021-10-04 12:35:00,213.4,213.47,213.34,213.4,3497.0,201.3228,201.3889,201.2662,201.3228,3497.0
2021-10-04 12:40:00,213.33,213.33,212.92,212.92,4199.0,201.2568,201.2568,200.87,200.87,4199.0
2021-10-04 12:45:00,212.89,213.14,212.84,213.13,7817.0,200.8417,201.0775,200.7945,201.0681,7817.0
2021-10-04 12:50:00,213.12,213.26,212.89,213.22,9943.0,201.0587,201.1908,200.8417,201.153,9943.0
2021-10-04 12:55:00,213.23,213.35,213.19,213.2,5580.0,201.1625,201.2757,201.1247,201.1342,5580.0
2021-10-04 13:00:00,213.08,213.08,212.75,212.8,3027.0,201.0209,201.0209,200.7096,200.7568,3027.0
2021-10-04 13:05:00,212.76,213.31,212.7,213.24,8872.0,200.7191,201.2379,200.6624,201.1719,8872.0
2021-10-04 13:10:00,213.21,213.27,213.08,213.14,2472.0,201.1436,201.2002,201.0209,201.0775,2472.0
2021-10-04 13:15:00,213.18,213.18,212.9,213.04,2536.0,201.1153,201.1153,200.8511,200.9832,2536.0
2021-10-04 13:20:00,212.96,213.1,212.86,213.09,4765.0,200.9077,201.0398,200.8134,201.0304,4765.0
2021-10-04 13:25:00,213.05,213.19,213.05,213.1,13204.0,200.9926,201.1247,200.9926,201.0398,13204.0
2021-10-04 13:30:00,213.25,213.43,213.2,213.39,4001.0,201.1813,201.3511,201.1342,201.3134,4001.0
2021-10-04 13:35:00,213.33,213.64,213.33,213.57,17750.0,201.2568,201.5493,201.2568,201.4832,17750.0
2021-10-04 13:40:00,213.55,213.61,213.45,213.45,2846.0,201.4643,201.5209,201.37,201.37,2846.0
2021-10-04 13:45:00,213.49,213.57,213.29,213.56,4545.0,201.4077,201.4832,201.2191,201.4738,4545.0
2021-10-04 13:50:00,213.63,213.67,213.4,213.5,4961.0,201.5398,201.5776,201.3228,201.4172,4961.0
2021-10-04 13:55:00,213.49,213.49,213.28,213.44,4282.0,201.4077,201.4077,201.2096,201.3606,4282.0
2021-10-04 14:00:00,213.44,213.66,213.28,213.46,8480.0,201.3606,201.5681,201.2096,201.3794,8480.0
2021-10-04 14:05:00,213.52,213.52,213.38,213.39,3898.0,201.436,201.436,201.304,201.3134,3898.0
2021-10-04 14:10:00,213.28,213.35,212.91,212.92,4951.0,201.2096,201.2757,200.8606,200.87,4951.0
2021-10-04 14:15:00,212.97,213.01,212.8,212.95,3859.0,200.9172,200.9549,200.7568,200.8983,3859.0
2021-10-04 14:20:00,213.01,213.19,212.96,213.09,5134.0,200.9549,201.1247,200.9077,201.0304,5134.0
2021-10-04 14:25:00,213.05,213.06,212.9,213.05,6213.0,200.9926,201.0021,200.8511,200.9926,6213.0
2021-10-04 14:30:00,213.05,213.14,213.0,213.11,7514.0,200.9926,201.0775,200.9455,201.0492,7514.0
2021-10-04 14:35:00,212.98,213.01,212.68,212.78,4049.0,200.9266,200.9549,200.6436,200.7379,4049.0
2021-10-04 14:40:00,212.74,213.0,212.66,212.99,6622.0,200.7002,200.9455,200.6247,200.936,6622.0
2021-10-04 14:45:00,213.09,213.14,212.96,213.07,3152.0,201.0304,201.0775,200.9077,201.0115,3152.0
2021-10-04 14:50:00,213.06,213.1,212.71,212.95,5534.0,201.0021,201.0398,200.6719,200.8983,5534.0
2021-10-04 14:55:00,212.92,212.93,212.76,212.76,7115.0,200.87,200.8794,200.7191,200.7191,7115.0
2021-10-04 15:00:00,212.79,213.0,212.69,212.98,7605.0,200.7474,200.9455,200.653,200.9266,7605.0
2021-10-04 15:05:00,212.96,213.01,212.71,212.92,6955.0,200.9077,200.9549,200.6719,200.87,6955.0
2021-10-04 15:10:00,212.92,212.97,212.65,212.77,5794.0,200.87,200.9172,200.6153,200.7285,5794.0
2021-10-04 15:15:00,212.83,212.95,212.65,212.72,7063.0,200.7851,200.8983,200.6153,200.6813,7063.0
2021-10-04 15:20:00,212.69,212.77,212.62,212.72,7898.0,200.653,200.7285,200.587,200.6813,7898.0
2021-10-04 15:25:00,212.74,212.87,212.71,212.84,6340.0,200.7002,200.8228,200.6719,200.7945,6340.0
2021-10-04 15:30:00,212.84,213.07,212.67,213.05,12228.0,200.7945,201.0115,200.6341,200.9926,12228.0
2021-10-04 15:35:00,213.02,213.16,212.69,212.7,11201.0,200.9643,201.0964,200.653,200.6624,11201.0
2021-10-04 15:40:00,212.76,213.38,212.75,213.31,14315.0,200.7191,201.304,200.7096,201.2379,14315.0
2021-10-04 15:45:00,213.29,213.4,213.07,213.11,10496.0,201.2191,201.3228,201.0115,201.0492,10496.0
2021-10-04 15:50:00,213.09,213.17,212.4,212.52,42625.0,201.0304,201.1059,200.3794,200.4926,42625.0
2021-10-04 15:55:00,212.49,213.13,212.49,213.08,84370.0,200.4643,201.0681,200.4643,201.0209,84370.0
2021-10-05 09:30:00,212.95,213.6,211.98,211.98,13075.0,200.8983,201.5115,199.9832,199.9832,13075.0
2021-10-05 09:35:00,212.14,212.21,211.27,211.4,16253.0,200.1341,200.2002,199.3134,199.436,16253.0
2021-10-05 09:40:00,211.33,211.54,210.87,210.87,15001.0,199.37,199.5681,198.936,198.936,15001.0
2021-10-05 09:45:00,210.81,211.52,210.58,211.23,20232.0,198.8794,199.5492,198.6624,199.2756,20232.0
2021-10-05 09:50:00,211.22,212.02,211.08,211.9,7702.0,199.2662,200.0209,199.1341,199.9077,7702.0
2021-10-05 09:55:00,211.97,212.82,211.91,212.82,3630.0,199.9738,200.7757,199.9172,200.7757,3630.0
2021-10-05 10:00:00,212.96,213.33,212.89,213.08,3185.0,200.9077,201.2568,200.8417,201.0209,3185.0
2021-10-05 10:05:00,213.13,213.44,212.99,213.11,5508.0,201.0681,201.3606,200.936,201.0492,5508.0
2021-10-05 10:10:00,213.18,213.24,212.89,213.01,4404.0,201.1153,201.1719,200.8417,200.9549,4404.0
2021-10-05 10:15:00,212.98,213.03,212.55,212.56,8655.0,200.9266,200.9738,200.5209,200.5304,8655.0
2021-10-05 10:20:00,212.65,213.01,212.55,212.69,7653.0,200.6153,200.9549,200.5209,200.653,7653.0
2021-10-05 10:25:00,212.69,213.34,212.69,213.2,22689.0,200.653,201.2662,200.653,201.1342,22689.0
2021-10-05 10:30:00,213.19,213.2,212.86,213.09,3805.0,201.1247,201.1342,200.8134,201.0304,3805.0
2021-10-05 10:35:00,212.99,213.08,212.5,212.58,3751.0,200.936,201.0209,200.4738,200.5492,3751.0
2021-10-05 10:40:00,212.64,212.8,212.49,212.62,13442.0,200.6058,200.7568,200.4643,200.587,13442.0
2021-10-05 10:45:00,212.78,213.28,212.77,212.97,9413.0,200.7379,201.2096,200.7285,200.9172,9413.0
2021-10-05 10:50:00,212.89,213.38,212.71,213.08,17835.0,200.8417,201.304,200.6719,201.0209,17835.0
2021-10-05 10:55:00,213.13,213.25,212.9,213.12,5978.0,201.0681,201.1813,200.8511,201.0587,5978.0
2021-10-05 11:00:00,213.24,213.53,212.97,213.4,8752.0,201.1719,201.4455,200.9172,201.3228,8752.0
2021-10-05 11:05:00,213.44,213.58,213.35,213.58,6675.0,201.3606,201.4926,201.2757,201.4926,6675.0
2021-10-05 11:10:00,213.53,213.9,213.51,213.78,7607.0,201.4455,201.7945,201.4266,201.6813,7607.0
2021-10-05 11:15:00,213.82,213.93,213.61,213.62,6301.0,201.7191,201.8228,201.5209,201.5304,6301.0
2021-10-05 11:20:00,213.55,213.61,213.4,213.5,7866.0,201.4643,201.5209,201.3228,201.4172,7866.0
2021-10-05 11:25:00,213.44,213.62,213.38,213.47,3169.0,201.3606,201.5304,201.304,201.3889,3169.0
2021-10-05 11:30:00,213.55,213.55,213.15,213.15,3847.0,201.4643,201.4643,201.087,201.087,3847.0
2021-10-05 11:35:00,213.25,213.48,213.07,213.08,5053.0,201.1813,201.3983,201.0115,201.0209,5053.0
2021-10-05 11:40:00,213.16,213.2,213.02,213.19,3430.0,201.0964,201.1342,200.9643,201.1247,3430.0
2021-10-05 11:45:00,213.2,213.26,213.12,213.15,3896.0,201.1342,201.1908,201.0587,201.087,3896.0
2021-10-05 11:50:00,213.15,213.23,212.95,213.06,2578.0,201.087,201.1625,200.8983,201.0021,2578.0
2021-10-05 11:55:00,213.08,213.27,213.03,213.23,5586.0,201.0209,201.2002,200.9738,201.1625,5586.0
2021-10-05 12:00:00,213.24,213.25,213.13,213.17,2074.0,201.1719,201.1813,201.0681,201.1059,2074.0
2021-10-05 12:05:00,213.17,213.2,212.98,213.15,4075.0,201.1059,201.1342,200.9266,201.087,4075.0
2021-10-05 12:10:00,213.17,213.24,212.99,213.03,4034.0,201.1059,201.1719,200.936,200.9738,4034.0
2021-10-05 12:15:00,212.98,213.15,212.97,213.11,14276.0,200.9266,201.087,200.9172,201.0492,14276.0
2021-10-05 12:20:00,213.1,213.17,212.93,212.97,21988.0,201.0398,201.1059,200.8794,200.9172,21988.0
2021-10-05 12:25:00,213.0,213.12,212.93,213.04,13615.0,200.9455,201.0587,200.8794,200.9832,13615.0
2021-10-05 12:30:00,213.06,213.23,212.81,213.02,27999.0,201.0021,201.1625,200.7662,200.9643,27999.0
2021-10-05 12:35:00,213.02,213.03,212.86,212.93,7277.0,200.9643,200.9738,200.8134,200.8794,7277.0
2021-10-05 12:40:00,212.9,212.96,212.65,212.67,11739.0,200.8511,200.9077,200.6153,200.6341,11739.0
2021-10-05 12:45:00,212.67,212.98,212.63,212.94,10027.0,200.6341,200.9266,200.5964,200.8889,10027.0
2021-10-05 12:50:00,212.9,212.91,212.8,212.87,3925.0,200.8511,200.8606,200.7568,200.8228,3925.0
2021-10-05 12:55:00,212.92,213.0,212.89,213.0,6101.0,200.87,200.9455,200.8417,200.9455,6101.0
2021-10-05 13:00:00,213.04,213.09,212.92,212.98,2637.0,200.9832,201.0304,200.87,200.9266,2637.0
2021-10-05 13:05:00,212.98,213.16,212.98,213.15,3627.0,200.9266,201.0964,200.9266,201.087,3627.0
2021-10-05 13:10:00,213.23,213.33,213.16,213.16,6638.0,201.1625,201.2568,201.0964,201.0964,6638.0
2021-10-05 13:15:00,213.09,213.25,213.08,213.25,5581.0,201.0304,201.1813,201.0209,201.1813,5581.0
2021-10-05 13:20:00,213.27,213.29,213.2,213.25,1845.0,201.2002,201.2191,201.1342,201.1813,1845.0
2021-10-05 13:25:00,213.26,213.32,213.23,213.24,3837.0,201.1908,201.2474,201.1625,201.1719,3837.0
2021-10-05 13:30:00,213.12,213.33,213.12,213.24,9757.0,201.0587,201.2568,201.0587,201.1719,9757.0
2021-10-05 13:35:00,213.3,213.3,213.09,213.16,8003.0,201.2285,201.2285,201.0304,201.0964,8003.0
2021-10-05 13:40:00,213.17,213.49,213.08,213.36,4088.0,201.1059,201.4077,201.0209,201.2851,4088.0
2021-10-05 13:45:00,213.3,213.35,213.16,213.3,2548.0,201.2285,201.2757,201.0964,201.2285,2548.0
2021-10-05 13:50:00,213.3,213.47,213.3,213.38,4065.0,201.2285,201.3889,201.2285,201.304,4065.0
2021-10-05 13:55:00,213.41,213.76,213.4,213.75,20743.0,201.3323,201.6625,201.3228,201.653,20743.0
2021-10-05 14:00:00,213.76,213.86,213.46,213.46,5456.0,201.6625,201.7568,201.3794,201.3794,5456.0
2021-10-05 14:05:00,213.45,213.58,213.4,213.53,3876.0,201.37,201.4926,201.3228,201.4455,3876.0
2021-10-05 14:10:00,213.54,213.75,213.5,213.59,13029.0,201.4549,201.653,201.4172,201.5021,13029.0
2021-10-05 14:15:00,213.59,213.64,213.48,213.53,6893.0,201.5021,201.5493,201.3983,201.4455,6893.0
2021-10-05 14:20:00,213.57,213.67,213.52,213.67,3621.0,201.4832,201.5776,201.436,201.5776,3621.0
2021-10-05 14:25:00,213.67,213.72,213.6,213.66,4529.0,201.5776,201.6247,201.5115,201.5681,4529.0
2021-10-05 14:30:00,213.69,213.88,213.69,213.84,4785.0,201.5964,201.7757,201.5964,201.7379,4785.0
2021-10-05 14:35:00,213.86,213.89,213.67,213.67,4216.0,201.7568,201.7851,201.5776,201.5776,4216.0
2021-10-05 14:40:00,213.79,213.8,213.61,213.65,4659.0,201.6908,201.7002,201.5209,201.5587,4659.0
2021-10-05 14:45:00,213.59,213.91,213.59,213.76,4875.0,201.5021,201.804,201.5021,201.6625,4875.0
2021-10-05 14:50:00,213.77,213.83,213.56,213.61,5383.0,201.6719,201.7285,201.4738,201.5209,5383.0
2021-10-05 14:55:00,213.61,213.65,213.29,213.33,6832.0,201.5209,201.5587,201.2191,201.2568,6832.0
2021-10-05 15:00:00,213.28,213.41,213.22,213.25,6866.0,201.2096,201.3323,201.153,201.1813,6866.0
2021-10-05 15:05:00,213.28,213.36,213.23,213.28,3546.0,201.2096,201.2851,201.1625,201.2096,3546.0
2021-10-05 15:10:00,213.23,213.49,213.23,213.39,7127.0,201.1625,201.4077,201.1625,201.3134,7127.0
2021-10-05 15:15:00,213.35,213.35,213.04,213.11,9225.0,201.2757,201.2757,200.9832,201.0492,9225.0
2021-10-05 15:20:00,213.16,213.18,212.9,212.95,5485.0,201.0964,201.1153,200.8511,200.8983,5485.0
2021-10-05 15:25:00,212.91,212.97,212.58,212.76,9654.0,200.8606,200.9172,200.5492,200.7191,9654.0
2021-10-05 15:30:00,212.72,213.18,212.67,213.13,13003.0,200.6813,201.1153,200.6341,201.0681,13003.0
2021-10-05 15:35:00,213.16,213.3,213.0,213.14,17272.0,201.0964,201.2285,200.9455,201.0775,17272.0
2021-10-05 15:40:00,213.11,213.83,213.07,213.53,46358.0,201.0492,201.7285,201.0115,201.4455,46358.0
2021-10-05 15:45:00,213.46,213.8,213.38,213.43,16116.0,201.3794,201.7002,201.304,201.3511,16116.0
2021-10-05 15:50:00,213.53,213.63,212.99,212.99,27784.0,201.4455,201.5398,200.936,200.936,27784.0
2021-10-05 15:55:00,213.09,213.31,212.84,213.01,49359.0,201.0304,201.2379,200.7945,200.9549,49359.0
2021-10-06 09:30:00,213.03,213.06,210.6,212.66,75122.0,200.9738,201.0021,198.6813,200.6247,75122.0
2021-10-06 09:35:00,212.38,214.27,212.03,213.09,46948.0,200.3606,202.1436,200.0304,201.0304,46948.0
2021-10-06 09:40:00,212.9,214.86,212.71,214.76,48408.0,200.8511,202.7002,200.6719,202.6059,48408.0
2021-10-06 09:45:00,214.87,217.0,214.39,216.53,121386.0,202.7096,204.7191,202.2568,204.2757,121386.0
2021-10-06 09:50:00,216.71,217.25,212.98,213.5,119470.0,204.4455,204.9549,200.9266,201.4172,119470.0
2021-10-06 09:55:00,213.58,213.61,211.81,212.88,50216.0,201.4926,201.5209,199.8228,200.8323,50216.0
2021-10-06 10:00:00,212.88,214.3,212.56,213.88,37003.0,200.8323,202.1719,200.5304,201.7757,37003.0
2021-10-06 10:05:00,213.5,213.98,212.68,212.76,27924.0,201.4172,201.87,200.6436,200.7191,27924.0
2021-10-06 10:10:00,212.99,213.01,212.4,212.62,11416.0,200.936,200.9549,200.3794,200.587,11416.0
2021-10-06 10:15:00,212.4,212.4,211.51,212.0,16919.0,200.3794,200.3794,199.5398,200.0021,16919.0
2021-10-06 10:20:00,211.82,212.6,211.54,212.4,10684.0,199.8323,200.5681,199.5681,200.3794,10684.0
2021-10-06 10:25:00,212.39,213.87,212.38,213.1,21556.0,200.37,201.7662,200.3606,201.0398,21556.0
2021-10-06 10:30:00,212.98,213.39,212.74,212.96,8107.0,200.9266,201.3134,200.7002,200.9077,8107.0
2021-10-06 10:35:00,212.81,213.28,212.72,212.9,11004.0,200.7662,201.2096,200.6813,200.8511,11004.0
2021-10-06 10:40:00,213.0,213.21,212.77,212.97,13975.0,200.9455,201.1436,200.7285,200.9172,13975.0
2021-10-06 10:45:00,212.81,212.96,211.98,212.55,11706.0,200.7662,200.9077,199.9832,200.5209,11706.0
2021-10-06 10:50:00,212.42,212.63,211.9,212.19,7988.0,200.3983,200.5964,199.9077,200.1813,7988.0
2021-10-06 10:55:00,212.2,212.2,211.7,211.85,8508.0,200.1907,200.1907,199.719,199.8606,8508.0
2021-10-06 11:00:00,211.99,211.99,211.2,211.5,15490.0,199.9926,199.9926,199.2473,199.5304,15490.0
2021-10-06 11:05:00,211.5,211.69,210.77,211.34,16363.0,199.5304,199.7096,198.8417,199.3794,16363.0
2021-10-06 11:10:00,211.46,212.68,211.46,212.42,20585.0,199.4926,200.6436,199.4926,200.3983,20585.0
2021-10-06 11:15:00,212.42,213.31,212.3,212.95,12087.0,200.3983,201.2379,200.2851,200.8983,12087.0
2021-10-06 11:20:00,212.98,213.22,212.49,212.62,7453.0,200.9266,201.153,200.4643,200.587,7453.0
2021-10-06 11:25:00,212.62,212.97,212.34,212.74,6890.0,200.587,200.9172,200.3228,200.7002,6890.0
2021-10-06 11:30:00,212.6,212.89,211.8,212.04,5343.0,200.5681,200.8417,199.8134,200.0398,5343.0
2021-10-06 11:35:00,212.05,212.13,211.66,212.13,6509.0,200.0492,200.1247,199.6813,200.1247,6509.0
2021-10-06 11:40:00,212.5,212.51,211.81,211.95,16645.0,200.4738,200.4832,199.8228,199.9549,16645.0
2021-10-06 11:45:00,211.97,212.35,211.73,211.83,5839.0,199.9738,200.3323,199.7473,199.8417,5839.0
2021-10-06 11:50:00,211.94,212.43,211.94,212.43,6630.0,199.9455,200.4077,199.9455,200.4077,6630.0
2021-10-06 11:55:00,212.33,212.36,212.15,212.23,2422.0,200.3134,200.3417,200.1436,200.219,2422.0
2021-10-06 12:00:00,212.22,212.28,211.73,211.98,7460.0,200.2096,200.2662,199.7473,199.9832,7460.0
2021-10-06 12:05:00,212.02,212.06,211.61,211.9,11298.0,200.0209,200.0587,199.6341,199.9077,11298.0
2021-10-06 12:10:00,211.96,212.03,211.63,211.63,6158.0,199.9643,200.0304,199.653,199.653,6158.0
2021-10-06 12:15:00,211.65,211.81,211.48,211.78,6084.0,199.6719,199.8228,199.5115,199.7945,6084.0
2021-10-06 12:20:00,211.78,211.85,211.58,211.63,4164.0,199.7945,199.8606,199.6058,199.653,4164.0
2021-10-06 12:25:00,211.56,211.7,211.2,211.49,6781.0,199.587,199.719,199.2473,199.5209,6781.0
2021-10-06 12:30:00,211.52,211.95,211.43,211.95,6967.0,199.5492,199.9549,199.4643,199.9549,6967.0
2021-10-06 12:35:00,212.0,212.03,211.76,211.8,5365.0,200.0021,200.0304,199.7756,199.8134,5365.0
2021-10-06 12:40:00,211.71,211.94,211.6,211.88,4093.0,199.7285,199.9455,199.6247,199.8889,4093.0
2021-10-06 12:45:00,211.87,211.88,211.44,211.54,4352.0,199.8794,199.8889,199.4738,199.5681,4352.0
2021-10-06 12:50:00,211.58,211.77,211.51,211.56,5650.0,199.6058,199.7851,199.5398,199.587,5650.0
2021-10-06 12:55:00,211.45,211.63,211.45,211.45,4860.0,199.4832,199.653,199.4832,199.4832,4860.0
2021-10-06 13:00:00,211.45,211.52,211.12,211.24,4153.0,199.4832,199.5492,199.1719,199.2851,4153.0
2021-10-06 13:05:00,211.21,211.21,210.8,210.91,9369.0,199.2568,199.2568,198.87,198.9738,9369.0
2021-10-06 13:10:00,210.81,210.88,210.25,210.45,6970.0,198.8794,198.9455,198.3511,198.5398,6970.0
2021-10-06 13:15:00,210.58,210.8,210.53,210.55,6410.0,198.6624,198.87,198.6153,198.6341,6410.0
2021-10-06 13:20:00,210.54,210.66,210.32,210.32,11115.0,198.6247,198.7379,198.4171,198.4171,11115.0
2021-10-06 13:25:00,210.33,210.72,210.33,210.7,6340.0,198.4266,198.7945,198.4266,198.7756,6340.0
2021-10-06 13:30:00,210.77,210.99,210.68,210.99,4108.0,198.8417,199.0492,198.7568,199.0492,4108.0
2021-10-06 13:35:00,211.05,211.77,211.05,211.48,7381.0,199.1058,199.7851,199.1058,199.5115,7381.0
2021-10-06 13:40:00,211.47,211.54,211.37,211.41,3997.0,199.5021,199.5681,199.4077,199.4455,3997.0
2021-10-06 13:45:00,211.48,211.97,211.46,211.96,6660.0,199.5115,199.9738,199.4926,199.9643,6660.0
2021-10-06 13:50:00,211.97,212.0,211.32,211.4,5927.0,199.9738,200.0021,199.3605,199.436,5927.0
2021-10-06 13:55:00,211.46,211.54,211.41,211.51,2296.0,199.4926,199.5681,199.4455,199.5398,2296.0
2021-10-06 14:00:00,211.6,211.94,211.17,211.88,9284.0,199.6247,199.9455,199.219,199.8889,9284.0
2021-10-06 14:05:00,211.86,211.94,211.6,211.78,6669.0,199.87,199.9455,199.6247,199.7945,6669.0
2021-10-06 14:10:00,211.75,212.17,211.74,212.02,8497.0,199.7662,200.1624,199.7568,200.0209,8497.0
2021-10-06 14:15:00,212.11,212.39,212.07,212.39,4398.0,200.1058,200.37,200.0681,200.37,4398.0
2021-10-06 14:20:00,212.42,212.56,212.31,212.38,9059.0,200.3983,200.5304,200.2945,200.3606,9059.0
2021-10-06 14:25:00,212.43,213.06,212.42,212.76,13965.0,200.4077,201.0021,200.3983,200.7191,13965.0
2021-10-06 14:30:00,212.73,212.73,212.24,212.29,3382.0,200.6908,200.6908,200.2285,200.2757,3382.0
2021-10-06 14:35:00,212.3,212.39,211.92,212.39,7722.0,200.2851,200.37,199.9266,200.37,7722.0
2021-10-06 14:40:00,212.36,212.9,212.36,212.84,8704.0,200.3417,200.8511,200.3417,200.7945,8704.0
2021-10-06 14:45:00,212.73,212.85,212.5,212.53,7842.0,200.6908,200.804,200.4738,200.5021,7842.0
2021-10-06 14:50:00,212.48,212.71,212.47,212.5,6845.0,200.4549,200.6719,200.4455,200.4738,6845.0
2021-10-06 14:55:00,212.42,212.47,212.03,212.03,15482.0,200.3983,200.4455,200.0304,200.0304,15482.0
2021-10-06 15:00:00,212.06,212.11,211.79,211.82,5222.0,200.0587,200.1058,199.8039,199.8323,5222.0
2021-10-06 15:05:00,211.75,211.89,211.59,211.77,5802.0,199.7662,199.8983,199.6153,199.7851,5802.0
2021-10-06 15:10:00,211.78,212.21,211.75,211.89,11226.0,199.7945,200.2002,199.7662,199.8983,11226.0
2021-10-06 15:15:00,212.0,212.01,211.79,211.79,3914.0,200.0021,200.0115,199.8039,199.8039,3914.0
2021-10-06 15:20:00,211.8,211.8,211.29,211.36,7578.0,199.8134,199.8134,199.3322,199.3983,7578.0
2021-10-06 15:25:00,211.42,211.99,211.36,211.92,7075.0,199.4549,199.9926,199.3983,199.9266,7075.0
2021-10-06 15:30:00,212.01,212.02,211.81,211.9,12141.0,200.0115,200.0209,199.8228,199.9077,12141.0
2021-10-06 15:35:00,211.79,211.81,211.34,211.53,10418.0,199.8039,199.8228,199.3794,199.5587,10418.0
2021-10-06 15:40:00,211.56,211.6,211.13,211.22,19747.0,199.587,199.6247,199.1813,199.2662,19747.0
2021-10-06 15:45:00,211.19,211.53,210.85,211.43,23691.0,199.2379,199.5587,198.9171,199.4643,23691.0
2021-10-06 15:50:00,211.5,211.68,211.44,211.6,27059.0,199.5304,199.7002,199.4738,199.6247,27059.0
2021-10-06 15:55:00,211.59,211.87,211.48,211.5,94957.0,199.6153,199.8794,199.5115,199.5304,94957.0
2021-10-07 09:30:00,213.49,214.6,212.55,214.0,51373.0,201.4077,202.4549,200.5209,201.8889,51373.0
2021-10-07 09:35:00,214.11,214.47,213.87,214.16,18235.0,201.9927,202.3323,201.7662,202.0398,18235.0
2021-10-07 09:40:00,214.13,214.9,214.13,214.5,14481.0,202.0115,202.7379,202.0115,202.3606,14481.0
2021-10-07 09:45:00,214.45,214.82,214.39,214.62,27240.0,202.3134,202.6625,202.2568,202.4738,27240.0
2021-10-07 09:50:00,214.75,215.58,214.72,215.52,22904.0,202.5964,203.3795,202.5681,203.3229,22904.0
2021-10-07 09:55:00,215.46,216.34,215.44,215.84,23303.0,203.2662,204.0964,203.2474,203.6247,23303.0
2021-10-07 10:00:00,215.83,216.25,215.53,216.23,17840.0,203.6153,204.0115,203.3323,203.9927,17840.0
2021-10-07 10:05:00,216.32,216.61,215.9,216.47,13641.0,204.0776,204.3512,203.6813,204.2191,13641.0
2021-10-07 10:10:00,216.46,216.9,216.37,216.8,9153.0,204.2097,204.6248,204.1247,204.5304,9153.0
2021-10-07 10:15:00,216.71,217.18,216.69,217.09,11369.0,204.4455,204.8889,204.4266,204.804,11369.0
2021-10-07 10:20:00,217.03,217.1,216.61,216.75,11891.0,204.7474,204.8134,204.3512,204.4832,11891.0
2021-10-07 10:25:00,216.68,216.76,215.89,216.63,15580.0,204.4172,204.4927,203.6719,204.37,15580.0
2021-10-07 10:30:00,216.73,216.99,216.39,216.99,7560.0,204.4644,204.7097,204.1436,204.7097,7560.0
2021-10-07 10:35:00,216.99,217.1,216.49,216.49,13602.0,204.7097,204.8134,204.238,204.238,13602.0
2021-10-07 10:40:00,216.5,216.97,216.12,216.97,15026.0,204.2474,204.6908,203.8889,204.6908,15026.0
2021-10-07 10:45:00,217.14,217.26,216.43,216.95,13390.0,204.8512,204.9644,204.1814,204.6719,13390.0
2021-10-07 10:50:00,216.95,217.1,216.6,216.67,10149.0,204.6719,204.8134,204.3417,204.4078,10149.0
2021-10-07 10:55:00,216.8,216.95,216.31,216.58,9075.0,204.5304,204.6719,204.0681,204.3229,9075.0
2021-10-07 11:00:00,216.71,216.76,216.32,216.47,7792.0,204.4455,204.4927,204.0776,204.2191,7792.0
2021-10-07 11:05:00,216.54,216.54,216.14,216.15,8849.0,204.2851,204.2851,203.9078,203.9172,8849.0
2021-10-07 11:10:00,216.24,216.41,216.12,216.21,7602.0,204.0021,204.1625,203.8889,203.9738,7602.0
2021-10-07 11:15:00,216.28,216.28,215.58,215.82,16104.0,204.0398,204.0398,203.3795,203.6059,16104.0
2021-10-07 11:20:00,215.82,216.08,215.82,215.87,5122.0,203.6059,203.8512,203.6059,203.653,5122.0
2021-10-07 11:25:00,216.11,216.12,215.49,215.49,7902.0,203.8795,203.8889,203.2946,203.2946,7902.0
2021-10-07 11:30:00,215.58,216.07,215.17,215.86,11673.0,203.3795,203.8417,202.9927,203.6436,11673.0
2021-10-07 11:35:00,215.71,216.1,215.31,215.8,14416.0,203.5021,203.87,203.1247,203.587,14416.0
2021-10-07 11:40:00,215.8,216.17,215.4,215.73,15126.0,203.587,203.9361,203.2096,203.521,15126.0
2021-10-07 11:45:00,215.74,216.15,215.69,216.15,7206.0,203.5304,203.9172,203.4832,203.9172,7206.0
2021-10-07 11:50:00,216.15,216.41,215.77,216.37,10482.0,203.9172,204.1625,203.5587,204.1247,10482.0
2021-10-07 11:55:00,216.43,216.58,216.4,216.46,12672.0,204.1814,204.3229,204.1531,204.2097,12672.0
2021-10-07 12:00:00,216.51,216.6,216.5,216.55,5496.0,204.2568,204.3417,204.2474,204.2946,5496.0
2021-10-07 12:05:00,216.5,216.69,216.5,216.65,8935.0,204.2474,204.4266,204.2474,204.3889,8935.0
2021-10-07 12:10:00,216.65,216.7,216.57,216.7,5771.0,204.3889,204.4361,204.3134,204.4361,5771.0
2021-10-07 12:15:00,216.67,216.99,216.63,216.75,18628.0,204.4078,204.7097,204.37,204.4832,18628.0
2021-10-07 12:20:00,216.74,217.17,216.74,217.17,3444.0,204.4738,204.8795,204.4738,204.8795,3444.0
2021-10-07 12:25:00,217.17,217.36,217.09,217.36,6282.0,204.8795,205.0587,204.804,205.0587,6282.0
2021-10-07 12:30:00,217.37,217.37,217.08,217.08,6023.0,205.0682,205.0682,204.7946,204.7946,6023.0
2021-10-07 12:35:00,217.1,217.42,217.1,217.42,3099.0,204.8134,205.1153,204.8134,205.1153,3099.0
2021-10-07 12:40:00,217.32,217.43,217.2,217.25,11961.0,205.021,205.1248,204.9078,204.9549,11961.0
2021-10-07 12:45:00,217.28,217.3,217.07,217.23,5569.0,204.9832,205.0021,204.7851,204.9361,5569.0
2021-10-07 12:50:00,217.25,217.55,217.17,217.55,4092.0,204.9549,205.238,204.8795,205.238,4092.0
2021-10-07 12:55:00,217.53,217.58,217.26,217.41,20632.0,205.2191,205.2663,204.9644,205.1059,20632.0
2021-10-07 13:00:00,217.42,217.55,217.32,217.55,15073.0,205.1153,205.238,205.021,205.238,15073.0
2021-10-07 13:05:00,217.59,217.63,217.48,217.59,10958.0,205.2757,205.3134,205.1719,205.2757,10958.0
2021-10-07 13:10:00,217.59,217.85,217.57,217.76,10543.0,205.2757,205.521,205.2568,205.4361,10543.0
2021-10-07 13:15:00,217.76,217.8,217.59,217.76,13057.0,205.4361,205.4738,205.2757,205.4361,13057.0
2021-10-07 13:20:00,217.73,217.73,217.31,217.36,8822.0,205.4078,205.4078,205.0116,205.0587,8822.0
2021-10-07 13:25:00,217.32,217.65,217.31,217.64,8446.0,205.021,205.3323,205.0116,205.3229,8446.0
2021-10-07 13:30:00,217.61,217.65,217.45,217.63,9904.0,205.2946,205.3323,205.1436,205.3134,9904.0
2021-10-07 13:35:00,217.65,218.09,217.64,218.09,10851.0,205.3323,205.7474,205.3229,205.7474,10851.0
2021-10-07 13:40:00,218.07,218.1,217.85,218.02,13207.0,205.7285,205.7568,205.521,205.6814,13207.0
2021-10-07 13:45:00,218.02,218.39,217.99,218.09,13349.0,205.6814,206.0304,205.6531,205.7474,13349.0
2021-10-07 13:50:00,218.26,218.26,217.83,218.04,5645.0,205.9078,205.9078,205.5021,205.7002,5645.0
2021-10-07 13:55:00,218.05,218.14,218.0,218.12,10764.0,205.7097,205.7946,205.6625,205.7757,10764.0
2021-10-07 14:00:00,218.09,218.46,218.0,218.25,31398.0,205.7474,206.0965,205.6625,205.8984,31398.0
2021-10-07 14:05:00,218.14,218.43,218.03,218.17,10016.0,205.7946,206.0682,205.6908,205.8229,10016.0
2021-10-07 14:10:00,218.13,218.42,218.13,218.4,10153.0,205.7851,206.0587,205.7851,206.0399,10153.0
2021-10-07 14:15:00,218.42,218.53,218.32,218.44,10711.0,206.0587,206.1625,205.9644,206.0776,10711.0
2021-10-07 14:20:00,218.42,218.46,217.9,217.91,16877.0,206.0587,206.0965,205.5682,205.5776,16877.0
2021-10-07 14:25:00,217.94,218.11,217.65,217.69,14908.0,205.6059,205.7663,205.3323,205.37,14908.0
2021-10-07 14:30:00,217.7,217.7,217.53,217.68,13380.0,205.3795,205.3795,205.2191,205.3606,13380.0
2021-10-07 14:35:00,217.7,217.93,217.62,217.9,17033.0,205.3795,205.5965,205.304,205.5682,17033.0
2021-10-07 14:40:00,217.9,217.91,217.63,217.69,11473.0,205.5682,205.5776,205.3134,205.37,11473.0
2021-10-07 14:45:00,217.69,217.82,217.63,217.72,10622.0,205.37,205.4927,205.3134,205.3983,10622.0
2021-10-07 14:50:00,217.7,217.75,217.62,217.63,10207.0,205.3795,205.4266,205.304,205.3134,10207.0
2021-10-07 14:55:00,217.63,217.67,217.36,217.37,15954.0,205.3134,205.3512,205.0587,205.0682,15954.0
2021-10-07 15:00:00,217.29,217.34,217.03,217.14,12113.0,204.9927,205.0399,204.7474,204.8512,12113.0
2021-10-07 15:05:00,217.19,217.23,217.13,217.19,5963.0,204.8983,204.9361,204.8417,204.8983,5963.0
2021-10-07 15:10:00,217.19,217.51,217.14,217.51,11140.0,204.8983,205.2002,204.8512,205.2002,11140.0
2021-10-07 15:15:00,217.48,217.69,217.46,217.53,12638.0,205.1719,205.37,205.1531,205.2191,12638.0
2021-10-07 15:20:00,217.54,217.64,217.27,217.35,17823.0,205.2285,205.3229,204.9738,205.0493,17823.0
2021-10-07 15:25:00,217.32,217.55,217.21,217.5,39839.0,205.021,205.238,204.9172,205.1908,39839.0
2021-10-07 15:30:00,217.5,217.5,216.96,217.03,34249.0,205.1908,205.1908,204.6814,204.7474,34249.0
2021-10-07 15:35:00,217.05,217.29,217.05,217.21,52765.0,204.7663,204.9927,204.7663,204.9172,52765.0
2021-10-07 15:40:00,217.21,217.37,216.65,216.65,30760.0,204.9172,205.0682,204.3889,204.3889,30760.0
2021-10-07 15:45:00,216.64,216.85,216.25,216.39,51252.0,204.3795,204.5776,204.0115,204.1436,51252.0
2021-10-07 15:50:00,216.38,216.62,216.16,216.51,71283.0,204.1342,204.3606,203.9266,204.2568,71283.0
2021-10-07 15:55:00,216.53,216.68,216.35,216.52,124556.0,204.2757,204.4172,204.1059,204.2663,124556.0
2021-10-08 09:30:00,216.15,216.81,215.41,215.41,17073.0,203.9172,204.5398,203.2191,203.2191,17073.0
2021-10-08 09:35:00,215.95,216.18,215.62,216.18,2600.0,203.7285,203.9455,203.4172,203.9455,2600.0
2021-10-08 09:40:00,216.31,216.97,216.21,216.44,7701.0,204.0681,204.6908,203.9738,204.1908,7701.0
2021-10-08 09:45:00,216.5,217.41,216.5,217.05,4682.0,204.2474,205.1059,204.2474,204.7663,4682.0
2021-10-08 09:50:00,216.98,216.99,216.59,216.73,2861.0,204.7002,204.7097,204.3323,204.4644,2861.0
2021-10-08 09:55:00,216.74,217.45,216.73,217.18,6965.0,204.4738,205.1436,204.4644,204.8889,6965.0
2021-10-08 10:00:00,217.21,217.65,217.21,217.61,4352.0,204.9172,205.3323,204.9172,205.2946,4352.0
2021-10-08 10:05:00,217.6,218.15,217.35,217.92,16934.0,205.2851,205.804,205.0493,205.587,16934.0
2021-10-08 10:10:00,217.93,218.13,217.63,217.99,18112.0,205.5965,205.7851,205.3134,205.6531,18112.0
2021-10-08 10:15:00,217.92,218.0,217.7,217.85,3619.0,205.587,205.6625,205.3795,205.521,3619.0
2021-10-08 10:20:00,217.84,217.97,217.67,217.68,3284.0,205.5116,205.6342,205.3512,205.3606,3284.0
2021-10-08 10:25:00,217.54,217.54,217.14,217.2,4237.0,205.2285,205.2285,204.8512,204.9078,4237.0
2021-10-08 10:30:00,217.23,217.37,217.22,217.32,1428.0,204.9361,205.0682,204.9266,205.021,1428.0
2021-10-08 10:35:00,217.11,217.31,217.07,217.23,5784.0,204.8229,205.0116,204.7851,204.9361,5784.0
2021-10-08 10:40:00,217.17,217.26,216.92,217.21,6143.0,204.8795,204.9644,204.6436,204.9172,6143.0
2021-10-08 10:45:00,217.36,217.5,217.36,217.44,1401.0,205.0587,205.1908,205.0587,205.1342,1401.0
2021-10-08 10:50:00,217.47,217.54,217.29,217.32,5339.0,205.1625,205.2285,204.9927,205.021,5339.0
2021-10-08 10:55:00,217.32,217.43,217.14,217.43,7195.0,205.021,205.1248,204.8512,205.1248,7195.0
2021-10-08 11:00:00,217.43,217.81,217.33,217.52,9354.0,205.1248,205.4833,205.0304,205.2097,9354.0
2021-10-08 11:05:00,217.46,217.55,217.3,217.49,4851.0,205.1531,205.238,205.0021,205.1814,4851.0
2021-10-08 11:10:00,217.5,218.0,217.5,217.84,17991.0,205.1908,205.6625,205.1908,205.5116,17991.0
2021-10-08 11:15:00,217.84,218.03,217.74,217.95,17567.0,205.5116,205.6908,205.4172,205.6153,17567.0
2021-10-08 11:20:00,217.96,218.19,217.89,218.12,12094.0,205.6248,205.8417,205.5587,205.7757,12094.0
2021-10-08 11:25:00,218.11,218.17,217.71,217.71,11409.0,205.7663,205.8229,205.3889,205.3889,11409.0
2021-10-08 11:30:00,217.87,217.91,217.39,217.4,7628.0,205.5399,205.5776,205.087,205.0965,7628.0
2021-10-08 11:35:00,217.4,217.55,217.34,217.45,4577.0,205.0965,205.238,205.0399,205.1436,4577.0
2021-10-08 11:40:00,217.45,217.5,217.41,217.49,2530.0,205.1436,205.1908,205.1059,205.1814,2530.0
2021-10-08 11:45:00,217.52,217.75,217.51,217.7,9244.0,205.2097,205.4266,205.2002,205.3795,9244.0
2021-10-08 11:50:00,217.73,218.05,217.73,218.03,7677.0,205.4078,205.7097,205.4078,205.6908,7677.0
2021-10-08 11:55:00,218.0,218.21,217.93,218.04,16334.0,205.6625,205.8606,205.5965,205.7002,16334.0
2021-10-08 12:00:00,217.96,218.0,217.84,217.98,6483.0,205.6248,205.6625,205.5116,205.6436,6483.0
2021-10-08 12:05:00,217.88,217.91,217.8,217.87,2212.0,205.5493,205.5776,205.4738,205.5399,2212.0
2021-10-08 12:10:00,217.8,217.82,217.69,217.8,3005.0,205.4738,205.4927,205.37,205.4738,3005.0
2021-10-08 12:15:00,217.76,218.25,217.74,218.22,12579.0,205.4361,205.8984,205.4172,205.8701,12579.0
2021-10-08 12:20:00,218.19,218.3,218.11,218.3,12027.0,205.8417,205.9455,205.7663,205.9455,12027.0
2021-10-08 12:25:00,218.25,218.5,218.23,218.42,12553.0,205.8984,206.1342,205.8795,206.0587,12553.0
2021-10-08 12:30:00,218.43,218.89,218.25,218.77,8967.0,206.0682,206.5021,205.8984,206.3889,8967.0
2021-10-08 12:35:00,218.74,218.88,218.66,218.85,4594.0,206.3606,206.4927,206.2851,206.4644,4594.0
2021-10-08 12:40:00,218.84,218.93,218.75,218.82,3543.0,206.455,206.5399,206.3701,206.4361,3543.0
2021-10-08 12:45:00,218.76,219.1,218.73,219.0,12762.0,206.3795,206.7002,206.3512,206.6059,12762.0
2021-10-08 12:50:00,219.0,219.16,219.0,219.16,6178.0,206.6059,206.7569,206.6059,206.7569,6178.0
2021-10-08 12:55:00,219.24,219.46,219.24,219.4,15830.0,206.8323,207.0399,206.8323,206.9833,15830.0
2021-10-08 13:00:00,219.4,219.6,219.35,219.46,7781.0,206.9833,207.172,206.9361,207.0399,7781.0
2021-10-08 13:05:00,219.47,219.83,219.43,219.71,10077.0,207.0493,207.3889,207.0116,207.2757,10077.0
2021-10-08 13:10:00,219.68,219.97,219.57,219.93,22038.0,207.2474,207.521,207.1436,207.4833,22038.0
2021-10-08 13:15:00,219.94,219.94,219.43,219.53,11102.0,207.4927,207.4927,207.0116,207.1059,11102.0
2021-10-08 13:20:00,219.53,219.58,219.38,219.42,10405.0,207.1059,207.1531,206.9644,207.0021,10405.0
2021-10-08 13:25:00,219.38,219.67,219.38,219.53,20424.0,206.9644,207.238,206.9644,207.1059,20424.0
2021-10-08 13:30:00,219.47,219.47,219.07,219.22,6974.0,207.0493,207.0493,206.6719,206.8135,6974.0
2021-10-08 13:35:00,219.17,219.19,219.03,219.19,5358.0,206.7663,206.7852,206.6342,206.7852,5358.0
2021-10-08 13:40:00,219.17,219.17,218.85,219.04,11217.0,206.7663,206.7663,206.4644,206.6436,11217.0
2021-10-08 13:45:00,219.03,219.36,218.89,219.33,17922.0,206.6342,206.9455,206.5021,206.9172,17922.0
2021-10-08 13:50:00,219.38,219.86,219.25,219.86,11231.0,206.9644,207.4172,206.8418,207.4172,11231.0
2021-10-08 13:55:00,219.81,219.93,219.79,219.87,8508.0,207.3701,207.4833,207.3512,207.4267,8508.0
2021-10-08 14:00:00,219.88,220.18,219.87,220.15,14296.0,207.4361,207.7191,207.4267,207.6908,14296.0
2021-10-08 14:05:00,220.16,220.5,220.16,220.5,13916.0,207.7003,208.021,207.7003,208.021,13916.0
2021-10-08 14:10:00,220.49,222.0,220.49,221.57,76630.0,208.0116,209.4361,208.0116,209.0305,76630.0
2021-10-08 14:15:00,221.52,221.52,220.59,220.81,14754.0,208.9833,208.9833,208.1059,208.3135,14754.0
2021-10-08 14:20:00,220.7,220.7,220.48,220.48,3420.0,208.2097,208.2097,208.0021,208.0021,3420.0
2021-10-08 14:25:00,220.57,220.94,220.46,220.9,13186.0,208.0871,208.4361,207.9833,208.3984,13186.0
2021-10-08 14:30:00,220.85,220.89,220.34,220.35,8195.0,208.3512,208.3889,207.8701,207.8795,8195.0
2021-10-08 14:35:00,220.33,220.35,220.1,220.21,5222.0,207.8606,207.8795,207.6437,207.7474,5222.0
2021-10-08 14:40:00,220.21,220.53,220.11,220.53,5288.0,207.7474,208.0493,207.6531,208.0493,5288.0
2021-10-08 14:45:00,220.43,220.79,220.13,220.15,21057.0,207.955,208.2946,207.672,207.6908,21057.0
2021-10-08 14:50:00,220.12,220.33,220.12,220.25,8069.0,207.6625,207.8606,207.6625,207.7852,8069.0
2021-10-08 14:55:00,220.23,220.31,220.13,220.13,6597.0,207.7663,207.8418,207.672,207.672,6597.0
2021-10-08 15:00:00,220.15,220.44,220.14,220.27,8294.0,207.6908,207.9644,207.6814,207.804,8294.0
2021-10-08 15:05:00,220.26,220.41,220.22,220.39,12005.0,207.7946,207.9361,207.7569,207.9172,12005.0
2021-10-08 15:10:00,220.36,220.78,220.35,220.65,11655.0,207.8889,208.2852,207.8795,208.1625,11655.0
2021-10-08 15:15:00,220.61,220.64,220.39,220.48,11079.0,208.1248,208.1531,207.9172,208.0021,11079.0
2021-10-08 15:20:00,220.46,220.46,219.85,220.06,12325.0,207.9833,207.9833,207.4078,207.6059,12325.0
2021-10-08 15:25:00,220.06,220.3,220.06,220.28,12679.0,207.6059,207.8323,207.6059,207.8135,12679.0
2021-10-08 15:30:00,220.23,220.55,220.17,220.17,27041.0,207.7663,208.0682,207.7097,207.7097,27041.0
2021-10-08 15:35:00,220.21,220.23,219.51,219.58,16805.0,207.7474,207.7663,207.087,207.1531,16805.0
2021-10-08 15:40:00,219.57,219.65,219.26,219.31,20887.0,207.1436,207.2191,206.8512,206.8984,20887.0
2021-10-08 15:45:00,219.28,219.68,219.28,219.54,32510.0,206.8701,207.2474,206.8701,207.1153,32510.0
2021-10-08 15:50:00,219.54,220.04,219.49,219.97,72935.0,207.1153,207.587,207.0682,207.521,72935.0
2021-10-08 15:55:00,219.96,220.24,219.58,219.71,183185.0,207.5116,207.7757,207.1531,207.2757,183185.0
2021-10-11 09:30:00,220.68,220.86,219.93,220.59,19081.0,208.1908,208.3606,207.4833,208.1059,19081.0
2021-10-11 09:35:00,220.52,220.89,220.38,220.72,5022.0,208.0399,208.3889,207.9078,208.2286,5022.0
2021-10-11 09:40:00,220.61,221.62,220.61,221.62,5542.0,208.1248,209.0776,208.1248,209.0776,5542.0
2021-10-11 09:45:00,221.68,221.86,221.34,221.78,9725.0,209.1342,209.304,208.8135,209.2286,9725.0
2021-10-11 09:50:00,221.84,222.14,221.84,221.92,6735.0,209.2852,209.5682,209.2852,209.3607,6735.0
2021-10-11 09:55:00,221.92,222.25,221.9,222.2,10767.0,209.3607,209.672,209.3418,209.6248,10767.0
2021-10-11 10:00:00,222.18,222.32,221.9,221.9,8674.0,209.6059,209.738,209.3418,209.3418,8674.0
2021-10-11 10:05:00,221.68,221.81,221.59,221.67,4875.0,209.1342,209.2569,209.0493,209.1248,4875.0
2021-10-11 10:10:00,221.66,221.97,221.63,221.97,2850.0,209.1154,209.4078,209.0871,209.4078,2850.0
2021-10-11 10:15:00,222.01,222.14,221.93,222.03,5016.0,209.4456,209.5682,209.3701,209.4644,5016.0
2021-10-11 10:20:00,222.06,222.06,221.65,221.92,5578.0,209.4927,209.4927,209.1059,209.3607,5578.0
2021-10-11 10:25:00,221.88,221.98,221.79,221.9,2190.0,209.3229,209.4173,209.238,209.3418,2190.0
2021-10-11 10:30:00,221.9,222.0,221.5,221.89,16994.0,209.3418,209.4361,208.9644,209.3324,16994.0
2021-10-11 10:35:00,221.89,222.09,221.72,222.06,3315.0,209.3324,209.521,209.172,209.4927,3315.0
2021-10-11 10:40:00,222.07,222.15,221.59,221.66,2550.0,209.5022,209.5776,209.0493,209.1154,2550.0
2021-10-11 10:45:00,221.7,222.34,221.7,222.18,23051.0,209.1531,209.7569,209.1531,209.6059,23051.0
2021-10-11 10:50:00,222.1,222.22,222.01,222.1,2929.0,209.5305,209.6437,209.4456,209.5305,2929.0
2021-10-11 10:55:00,222.06,222.06,221.83,221.85,2914.0,209.4927,209.4927,209.2757,209.2946,2914.0
2021-10-11 11:00:00,221.78,221.79,221.58,221.6,3692.0,209.2286,209.238,209.0399,209.0588,3692.0
2021-10-11 11:05:00,221.6,221.89,221.54,221.74,10614.0,209.0588,209.3324,209.0022,209.1908,10614.0
2021-10-11 11:10:00,221.78,221.78,221.54,221.54,5915.0,209.2286,209.2286,209.0022,209.0022,5915.0
2021-10-11 11:15:00,221.51,221.59,221.42,221.5,4854.0,208.9739,209.0493,208.8889,208.9644,4854.0
2021-10-11 11:20:00,221.49,221.61,221.49,221.59,4676.0,208.955,209.0682,208.955,209.0493,4676.0
2021-10-11 11:25:00,221.43,221.7,221.43,221.59,2373.0,208.8984,209.1531,208.8984,209.0493,2373.0
2021-10-11 11:30:00,221.64,222.01,221.63,221.96,8001.0,209.0965,209.4456,209.0871,209.3984,8001.0
2021-10-11 11:35:00,221.98,222.05,221.81,221.87,9277.0,209.4173,209.4833,209.2569,209.3135,9277.0
2021-10-11 11:40:00,221.87,221.95,221.77,221.86,1651.0,209.3135,209.389,209.2191,209.304,1651.0
2021-10-11 11:45:00,221.68,221.68,221.36,221.53,4672.0,209.1342,209.1342,208.8323,208.9927,4672.0
2021-10-11 11:50:00,221.53,221.67,221.49,221.59,4376.0,208.9927,209.1248,208.955,209.0493,4376.0
2021-10-11 11:55:00,221.59,221.76,221.55,221.71,3628.0,209.0493,209.2097,209.0116,209.1625,3628.0
2021-10-11 12:00:00,221.72,221.75,221.46,221.53,3857.0,209.172,209.2003,208.9267,208.9927,3857.0
2021-10-11 12:05:00,221.4,221.43,221.22,221.43,5044.0,208.8701,208.8984,208.7003,208.8984,5044.0
2021-10-11 12:10:00,221.41,221.55,221.04,221.13,5192.0,208.8795,209.0116,208.5305,208.6154,5192.0
2021-10-11 12:15:00,221.08,221.14,220.96,220.98,3296.0,208.5682,208.6248,208.455,208.4739,3296.0
2021-10-11 12:20:00,220.98,221.2,220.95,221.2,3664.0,208.4739,208.6814,208.4455,208.6814,3664.0
2021-10-11 12:25:00,221.16,221.31,221.1,221.24,6448.0,208.6437,208.7852,208.5871,208.7191,6448.0
2021-10-11 12:30:00,221.18,221.62,221.03,221.57,15613.0,208.6625,209.0776,208.521,209.0305,15613.0
2021-10-11 12:35:00,221.56,221.58,221.31,221.33,6613.0,209.021,209.0399,208.7852,208.804,6613.0
2021-10-11 12:40:00,221.34,221.42,221.28,221.37,4967.0,208.8135,208.8889,208.7569,208.8418,4967.0
2021-10-11 12:45:00,221.36,221.5,221.31,221.36,2277.0,208.8323,208.9644,208.7852,208.8323,2277.0
2021-10-11 12:50:00,221.38,221.49,221.18,221.49,11339.0,208.8512,208.955,208.6625,208.955,11339.0
2021-10-11 12:55:00,221.49,221.49,221.19,221.43,8535.0,208.955,208.955,208.672,208.8984,8535.0
2021-10-11 13:00:00,221.39,221.41,221.15,221.15,14965.0,208.8606,208.8795,208.6342,208.6342,14965.0
2021-10-11 13:05:00,221.18,221.3,221.05,221.29,6632.0,208.6625,208.7757,208.5399,208.7663,6632.0
2021-10-11 13:10:00,221.27,221.47,221.25,221.47,4585.0,208.7474,208.9361,208.7286,208.9361,4585.0
2021-10-11 13:15:00,221.41,221.5,221.34,221.48,3766.0,208.8795,208.9644,208.8135,208.9456,3766.0
2021-10-11 13:20:00,221.44,221.48,221.09,221.09,4800.0,208.9078,208.9456,208.5776,208.5776,4800.0
2021-10-11 13:25:00,221.08,221.08,220.84,220.99,9602.0,208.5682,208.5682,208.3418,208.4833,9602.0
2021-10-11 13:30:00,221.03,221.06,220.77,220.83,3683.0,208.521,208.5493,208.2757,208.3323,3683.0
2021-10-11 13:35:00,220.86,221.11,220.85,221.08,5449.0,208.3606,208.5965,208.3512,208.5682,5449.0
2021-10-11 13:40:00,221.07,221.15,221.01,221.09,2775.0,208.5588,208.6342,208.5022,208.5776,2775.0
2021-10-11 13:45:00,221.04,221.05,220.59,220.9,9560.0,208.5305,208.5399,208.1059,208.3984,9560.0
2021-10-11 13:50:00,220.91,221.12,220.83,221.06,8386.0,208.4078,208.6059,208.3323,208.5493,8386.0
2021-10-11 13:55:00,220.94,221.06,220.84,220.95,5687.0,208.4361,208.5493,208.3418,208.4455,5687.0
2021-10-11 14:00:00,220.92,221.23,220.92,221.07,5638.0,208.4172,208.7097,208.4172,208.5588,5638.0
2021-10-11 14:05:00,221.1,221.24,221.09,221.24,8109.0,208.5871,208.7191,208.5776,208.7191,8109.0
2021-10-11 14:10:00,221.25,221.35,221.22,221.32,4337.0,208.7286,208.8229,208.7003,208.7946,4337.0
2021-10-11 14:15:00,221.33,221.53,221.32,221.34,6636.0,208.804,208.9927,208.7946,208.8135,6636.0
2021-10-11 14:20:00,221.33,221.4,221.21,221.27,6792.0,208.804,208.8701,208.6908,208.7474,6792.0
2021-10-11 14:25:00,221.23,221.29,221.14,221.23,4258.0,208.7097,208.7663,208.6248,208.7097,4258.0
2021-10-11 14:30:00,221.24,221.38,221.07,221.14,7834.0,208.7191,208.8512,208.5588,208.6248,7834.0
2021-10-11 14:35:00,221.05,221.09,220.93,220.95,3367.0,208.5399,208.5776,208.4267,208.4455,3367.0
2021-10-11 14:40:00,220.96,221.0,220.93,220.98,1880.0,208.455,208.4927,208.4267,208.4739,1880.0
2021-10-11 14:45:00,220.93,220.97,220.77,220.97,5582.0,208.4267,208.4644,208.2757,208.4644,5582.0
2021-10-11 14:50:00,220.97,221.01,220.87,220.92,4530.0,208.4644,208.5022,208.3701,208.4172,4530.0
2021-10-11 14:55:00,220.91,221.11,220.87,221.0,6536.0,208.4078,208.5965,208.3701,208.4927,6536.0
2021-10-11 15:00:00,220.98,221.11,220.89,220.93,5610.0,208.4739,208.5965,208.3889,208.4267,5610.0
2021-10-11 15:05:00,220.97,221.09,220.81,220.83,5160.0,208.4644,208.5776,208.3135,208.3323,5160.0
2021-10-11 15:10:00,220.91,220.99,220.9,220.97,5868.0,208.4078,208.4833,208.3984,208.4644,5868.0
2021-10-11 15:15:00,220.92,220.97,220.84,220.91,11043.0,208.4172,208.4644,208.3418,208.4078,11043.0
2021-10-11 15:20:00,220.91,220.98,220.61,220.62,8735.0,208.4078,208.4739,208.1248,208.1342,8735.0
2021-10-11 15:25:00,220.73,220.85,220.44,220.44,23117.0,208.238,208.3512,207.9644,207.9644,23117.0
2021-10-11 15:30:00,220.41,220.41,219.99,219.99,4311.0,207.9361,207.9361,207.5399,207.5399,4311.0
2021-10-11 15:35:00,219.97,220.06,219.85,220.03,7118.0,207.521,207.6059,207.4078,207.5776,7118.0
2021-10-11 15:40:00,220.05,220.05,219.69,219.8,12351.0,207.5965,207.5965,207.2569,207.3606,12351.0
2021-10-11 15:45:00,219.8,219.86,219.6,219.62,20634.0,207.3606,207.4172,207.172,207.1908,20634.0
2021-10-11 15:50:00,219.69,219.7,219.4,219.49,35402.0,207.2569,207.2663,206.9833,207.0682,35402.0
2021-10-11 15:55:00,219.49,219.81,219.3,219.7,105902.0,207.0682,207.3701,206.8889,207.2663,105902.0
2021-10-12 09:30:00,219.02,220.52,219.02,219.21,12752.0,206.6248,208.0399,206.6248,206.804,12752.0
2021-10-12 09:35:00,219.83,220.21,219.6,219.83,2417.0,207.3889,207.7474,207.172,207.3889,2417.0
2021-10-12 09:40:00,219.87,220.34,219.66,219.71,7586.0,207.4267,207.8701,207.2286,207.2757,7586.0
2021-10-12 09:45:00,219.73,219.82,219.22,219.24,7550.0,207.2946,207.3795,206.8135,206.8323,7550.0
2021-10-12 09:50:00,219.35,219.91,219.31,219.89,7251.0,206.9361,207.4644,206.8984,207.4455,7251.0
2021-10-12 09:55:00,219.93,220.21,219.5,219.5,8843.0,207.4833,207.7474,207.0776,207.0776,8843.0
2021-10-12 10:00:00,219.5,219.74,219.05,219.29,3711.0,207.0776,207.304,206.6531,206.8795,3711.0
2021-10-12 10:05:00,219.11,219.73,219.11,219.42,17775.0,206.7097,207.2946,206.7097,207.0021,17775.0
2021-10-12 10:10:00,219.37,219.52,219.21,219.52,11140.0,206.955,207.0965,206.804,207.0965,11140.0
2021-10-12 10:15:00,219.5,219.82,219.01,219.43,9894.0,207.0776,207.3795,206.6153,207.0116,9894.0
2021-10-12 10:20:00,219.38,219.38,219.03,219.12,4063.0,206.9644,206.9644,206.6342,206.7191,4063.0
2021-10-12 10:25:00,219.2,219.28,219.07,219.26,4400.0,206.7946,206.8701,206.6719,206.8512,4400.0
2021-10-12 10:30:00,219.19,219.41,219.09,219.41,4966.0,206.7852,206.9927,206.6908,206.9927,4966.0
2021-10-12 10:35:00,219.46,219.75,219.33,219.71,7970.0,207.0399,207.3135,206.9172,207.2757,7970.0
2021-10-12 10:40:00,219.74,219.89,219.44,219.44,7152.0,207.304,207.4455,207.021,207.021,7152.0
2021-10-12 10:45:00,219.55,219.89,219.54,219.89,6808.0,207.1248,207.4455,207.1153,207.4455,6808.0
2021-10-12 10:50:00,219.85,219.94,219.69,219.69,3874.0,207.4078,207.4927,207.2569,207.2569,3874.0
2021-10-12 10:55:00,219.71,219.77,219.35,219.35,3941.0,207.2757,207.3323,206.9361,206.9361,3941.0
2021-10-12 11:00:00,219.4,219.64,219.37,219.5,4904.0,206.9833,207.2097,206.955,207.0776,4904.0
2021-10-12 11:05:00,219.57,219.75,219.51,219.75,3948.0,207.1436,207.3135,207.087,207.3135,3948.0
2021-10-12 11:10:00,219.74,219.79,219.56,219.62,4855.0,207.304,207.3512,207.1342,207.1908,4855.0
2021-10-12 11:15:00,219.63,219.69,219.49,219.52,7592.0,207.2003,207.2569,207.0682,207.0965,7592.0
2021-10-12 11:20:00,219.52,219.74,219.47,219.68,3079.0,207.0965,207.304,207.0493,207.2474,3079.0
2021-10-12 11:25:00,219.65,219.65,219.39,219.39,7765.0,207.2191,207.2191,206.9738,206.9738,7765.0
2021-10-12 11:30:00,219.46,219.57,219.3,219.33,6028.0,207.0399,207.1436,206.8889,206.9172,6028.0
2021-10-12 11:35:00,219.32,219.4,219.25,219.29,5267.0,206.9078,206.9833,206.8418,206.8795,5267.0
2021-10-12 11:40:00,219.26,219.38,219.2,219.26,6657.0,206.8512,206.9644,206.7946,206.8512,6657.0
2021-10-12 11:45:00,219.26,219.67,219.26,219.62,11001.0,206.8512,207.238,206.8512,207.1908,11001.0
2021-10-12 11:50:00,219.6,219.6,219.34,219.53,3154.0,207.172,207.172,206.9267,207.1059,3154.0
2021-10-12 11:55:00,219.46,219.6,219.4,219.6,2803.0,207.0399,207.172,206.9833,207.172,2803.0
2021-10-12 12:00:00,219.65,219.71,219.53,219.65,3534.0,207.2191,207.2757,207.1059,207.2191,3534.0
2021-10-12 12:05:00,219.64,219.68,219.6,219.63,5601.0,207.2097,207.2474,207.172,207.2003,5601.0
2021-10-12 12:10:00,219.65,219.71,219.44,219.5,2915.0,207.2191,207.2757,207.021,207.0776,2915.0
2021-10-12 12:15:00,219.44,219.44,219.21,219.21,5535.0,207.021,207.021,206.804,206.804,5535.0
2021-10-12 12:20:00,219.21,219.36,219.09,219.2,18035.0,206.804,206.9455,206.6908,206.7946,18035.0
2021-10-12 12:25:00,219.25,219.25,219.12,219.19,6558.0,206.8418,206.8418,206.7191,206.7852,6558.0
2021-10-12 12:30:00,219.11,219.22,219.03,219.09,12945.0,206.7097,206.8135,206.6342,206.6908,12945.0
2021-10-12 12:35:00,219.13,219.19,219.09,219.16,4605.0,206.7285,206.7852,206.6908,206.7569,4605.0
2021-10-12 12:40:00,219.14,219.25,219.12,219.15,6131.0,206.738,206.8418,206.7191,206.7474,6131.0
2021-10-12 12:45:00,219.11,219.2,219.07,219.2,8977.0,206.7097,206.7946,206.6719,206.7946,8977.0
2021-10-12 12:50:00,219.22,219.29,219.11,219.18,4490.0,206.8135,206.8795,206.7097,206.7757,4490.0
2021-10-12 12:55:00,219.15,219.19,219.07,219.17,5457.0,206.7474,206.7852,206.6719,206.7663,5457.0
2021-10-12 13:00:00,219.16,219.2,219.09,219.19,7605.0,206.7569,206.7946,206.6908,206.7852,7605.0
2021-10-12 13:05:00,219.15,219.24,219.09,219.14,8146.0,206.7474,206.8323,206.6908,206.738,8146.0
2021-10-12 13:10:00,219.17,219.41,219.17,219.37,2545.0,206.7663,206.9927,206.7663,206.955,2545.0
2021-10-12 13:15:00,219.38,219.39,219.28,219.39,2764.0,206.9644,206.9738,206.8701,206.9738,2764.0
2021-10-12 13:20:00,219.42,219.42,219.26,219.31,5402.0,207.0021,207.0021,206.8512,206.8984,5402.0
2021-10-12 13:25:00,219.28,219.56,219.26,219.44,2553.0,206.8701,207.1342,206.8512,207.021,2553.0
2021-10-12 13:30:00,219.37,219.5,219.37,219.49,2364.0,206.955,207.0776,206.955,207.0682,2364.0
2021-10-12 13:35:00,219.49,219.53,219.36,219.41,1485.0,207.0682,207.1059,206.9455,206.9927,1485.0
2021-10-12 13:40:00,219.38,219.4,219.29,219.32,2718.0,206.9644,206.9833,206.8795,206.9078,2718.0
2021-10-12 13:45:00,219.38,219.38,219.25,219.32,3497.0,206.9644,206.9644,206.8418,206.9078,3497.0
2021-10-12 13:50:00,219.29,219.33,219.13,219.16,7663.0,206.8795,206.9172,206.7285,206.7569,7663.0
2021-10-12 13:55:00,219.15,219.33,219.11,219.24,4782.0,206.7474,206.9172,206.7097,206.8323,4782.0
2021-10-12 14:00:00,219.19,219.26,219.08,219.19,4230.0,206.7852,206.8512,206.6814,206.7852,4230.0
2021-10-12 14:05:00,219.13,219.25,219.08,219.15,7234.0,206.7285,206.8418,206.6814,206.7474,7234.0
2021-10-12 14:10:00,219.26,219.34,219.2,219.33,7039.0,206.8512,206.9267,206.7946,206.9172,7039.0
2021-10-12 14:15:00,219.33,219.67,219.31,219.51,5608.0,206.9172,207.238,206.8984,207.087,5608.0
2021-10-12 14:20:00,219.46,219.52,219.43,219.44,7607.0,207.0399,207.0965,207.0116,207.021,7607.0
2021-10-12 14:25:00,219.45,219.54,219.45,219.5,2605.0,207.0304,207.1153,207.0304,207.0776,2605.0
2021-10-12 14:30:00,219.46,219.5,219.2,219.3,7373.0,207.0399,207.0776,206.7946,206.8889,7373.0
2021-10-12 14:35:00,219.3,219.3,219.12,219.14,9463.0,206.8889,206.8889,206.7191,206.738,9463.0
2021-10-12 14:40:00,219.18,219.32,219.17,219.22,8880.0,206.7757,206.9078,206.7663,206.8135,8880.0
2021-10-12 14:45:00,219.22,219.24,219.11,219.19,4225.0,206.8135,206.8323,206.7097,206.7852,4225.0
2021-10-12 14:50:00,219.18,219.23,219.12,219.22,5216.0,206.7757,206.8229,206.7191,206.8135,5216.0
2021-10-12 14:55:00,219.19,219.33,219.08,219.27,12458.0,206.7852,206.9172,206.6814,206.8606,12458.0
2021-10-12 15:00:00,219.32,219.36,219.1,219.19,6656.0,206.9078,206.9455,206.7002,206.7852,6656.0
2021-10-12 15:05:00,219.17,219.34,219.08,219.33,14341.0,206.7663,206.9267,206.6814,206.9172,14341.0
2021-10-12 15:10:00,219.28,219.44,219.19,219.19,11377.0,206.8701,207.021,206.7852,206.7852,11377.0
2021-10-12 15:15:00,219.22,219.27,219.05,219.17,13338.0,206.8135,206.8606,206.6531,206.7663,13338.0
2021-10-12 15:20:00,219.16,219.28,219.0,219.13,9751.0,206.7569,206.8701,206.6059,206.7285,9751.0
2021-10-12 15:25:00,219.16,219.18,219.02,219.12,11313.0,206.7569,206.7757,206.6248,206.7191,11313.0
2021-10-12 15:30:00,219.09,219.1,218.91,218.93,9211.0,206.6908,206.7002,206.521,206.5399,9211.0
2021-10-12 15:35:00,218.93,219.05,218.82,218.95,23827.0,206.5399,206.6531,206.4361,206.5587,23827.0
2021-10-12 15:40:00,218.96,219.11,218.72,218.72,23513.0,206.5682,206.7097,206.3418,206.3418,23513.0
2021-10-12 15:45:00,218.74,218.74,218.44,218.44,17130.0,206.3606,206.3606,206.0776,206.0776,17130.0
2021-10-12 15:50:00,218.19,218.5,218.19,218.48,24376.0,205.8417,206.1342,205.8417,206.1153,24376.0
2021-10-12 15:55:00,218.46,218.96,218.45,218.78,52618.0,206.0965,206.5682,206.087,206.3984,52618.0
2021-10-13 09:30:00,221.99,222.39,220.54,221.04,36750.0,209.4267,209.8041,208.0588,208.5305,36750.0
2021-10-13 09:35:00,221.24,221.24,220.18,220.37,3030.0,208.7191,208.7191,207.7191,207.8984,3030.0
2021-10-13 09:40:00,220.5,220.89,219.5,220.2,4400.0,208.021,208.3889,207.0776,207.738,4400.0
2021-10-13 09:45:00,220.09,220.32,219.59,219.7,3900.0,207.6342,207.8512,207.1625,207.2663,3900.0
2021-10-13 09:50:00,219.54,219.79,219.5,219.7,3233.0,207.1153,207.3512,207.0776,207.2663,3233.0
2021-10-13 09:55:00,219.42,219.5,219.09,219.35,9535.0,207.0021,207.0776,206.6908,206.9361,9535.0
2021-10-13 10:00:00,219.15,219.57,219.14,219.43,8223.0,206.7474,207.1436,206.738,207.0116,8223.0
2021-10-13 10:05:00,219.42,220.07,219.18,219.18,22162.0,207.0021,207.6154,206.7757,206.7757,22162.0
2021-10-13 10:10:00,219.18,219.18,218.5,218.73,2571.0,206.7757,206.7757,206.1342,206.3512,2571.0
2021-10-13 10:15:00,218.4,218.66,218.4,218.41,2726.0,206.0399,206.2851,206.0399,206.0493,2726.0
2021-10-13 10:20:00,218.38,218.51,218.0,218.51,8195.0,206.021,206.1436,205.6625,206.1436,8195.0
2021-10-13 10:25:00,218.59,218.76,218.35,218.36,3730.0,206.2191,206.3795,205.9927,206.0021,3730.0
2021-10-13 10:30:00,218.47,218.83,218.24,218.83,3705.0,206.1059,206.4455,205.8889,206.4455,3705.0
2021-10-13 10:35:00,218.9,218.93,218.45,218.7,2712.0,206.5116,206.5399,206.087,206.3229,2712.0
2021-10-13 10:40:00,218.62,218.63,218.46,218.46,1253.0,206.2474,206.2568,206.0965,206.0965,1253.0
2021-10-13 10:45:00,218.54,218.54,218.16,218.33,3282.0,206.1719,206.1719,205.8134,205.9738,3282.0
2021-10-13 10:50:00,218.27,218.36,218.1,218.16,3413.0,205.9172,206.0021,205.7568,205.8134,3413.0
2021-10-13 10:55:00,218.17,218.51,218.17,218.49,6913.0,205.8229,206.1436,205.8229,206.1248,6913.0
2021-10-13 11:00:00,218.53,218.6,218.33,218.48,3334.0,206.1625,206.2285,205.9738,206.1153,3334.0
2021-10-13 11:05:00,218.43,218.58,218.29,218.38,6818.0,206.0682,206.2097,205.9361,206.021,6818.0
2021-10-13 11:10:00,218.38,218.56,218.3,218.5,4969.0,206.021,206.1908,205.9455,206.1342,4969.0
2021-10-13 11:15:00,218.47,218.64,218.47,218.58,3158.0,206.1059,206.2663,206.1059,206.2097,3158.0
2021-10-13 11:20:00,218.63,218.63,218.47,218.55,3839.0,206.2568,206.2568,206.1059,206.1814,3839.0
2021-10-13 11:25:00,218.61,218.63,218.48,218.6,6313.0,206.238,206.2568,206.1153,206.2285,6313.0
2021-10-13 11:30:00,218.64,218.64,218.49,218.55,1813.0,206.2663,206.2663,206.1248,206.1814,1813.0
2021-10-13 11:35:00,218.58,218.72,218.42,218.7,3007.0,206.2097,206.3418,206.0587,206.3229,3007.0
2021-10-13 11:40:00,218.7,218.97,218.69,218.95,2984.0,206.3229,206.5776,206.3135,206.5587,2984.0
2021-10-13 11:45:00,218.98,219.46,218.96,219.17,4106.0,206.587,207.0399,206.5682,206.7663,4106.0
2021-10-13 11:50:00,219.31,219.32,219.06,219.17,2322.0,206.8984,206.9078,206.6625,206.7663,2322.0
2021-10-13 11:55:00,219.09,219.54,219.08,219.54,2629.0,206.6908,207.1153,206.6814,207.1153,2629.0
2021-10-13 12:00:00,219.46,219.48,219.24,219.25,2199.0,207.0399,207.0587,206.8323,206.8418,2199.0
2021-10-13 12:05:00,219.24,219.53,219.24,219.53,920.0,206.8323,207.1059,206.8323,207.1059,920.0
2021-10-13 12:10:00,219.47,219.53,219.21,219.24,4077.0,207.0493,207.1059,206.804,206.8323,4077.0
2021-10-13 12:15:00,219.15,219.23,218.99,218.99,3636.0,206.7474,206.8229,206.5965,206.5965,3636.0
2021-10-13 12:20:00,219.0,219.17,218.86,219.12,4615.0,206.6059,206.7663,206.4738,206.7191,4615.0
2021-10-13 12:25:00,219.03,219.27,219.02,219.2,2586.0,206.6342,206.8606,206.6248,206.7946,2586.0
2021-10-13 12:30:00,219.18,219.18,219.04,219.07,3218.0,206.7757,206.7757,206.6436,206.6719,3218.0
2021-10-13 12:35:00,219.12,219.32,219.12,219.32,1414.0,206.7191,206.9078,206.7191,206.9078,1414.0
2021-10-13 12:40:00,219.29,219.39,219.24,219.35,2515.0,206.8795,206.9738,206.8323,206.9361,2515.0
2021-10-13 12:45:00,219.33,219.35,219.11,219.18,1702.0,206.9172,206.9361,206.7097,206.7757,1702.0
2021-10-13 12:50:00,219.07,219.08,218.99,219.06,2901.0,206.6719,206.6814,206.5965,206.6625,2901.0
2021-10-13 12:55:00,219.07,219.16,219.06,219.14,2469.0,206.6719,206.7569,206.6625,206.738,2469.0
2021-10-13 13:00:00,219.11,219.13,219.01,219.13,1531.0,206.7097,206.7285,206.6153,206.7285,1531.0
2021-10-13 13:05:00,219.16,219.21,219.09,219.15,1705.0,206.7569,206.804,206.6908,206.7474,1705.0
2021-10-13 13:10:00,219.21,219.26,219.14,219.2,2421.0,206.804,206.8512,206.738,206.7946,2421.0
2021-10-13 13:15:00,219.22,219.28,219.14,219.2,1997.0,206.8135,206.8701,206.738,206.7946,1997.0
2021-10-13 13:20:00,219.32,219.41,219.24,219.24,5419.0,206.9078,206.9927,206.8323,206.8323,5419.0
2021-10-13 13:25:00,219.3,219.46,219.3,219.46,2237.0,206.8889,207.0399,206.8889,207.0399,2237.0
2021-10-13 13:30:00,219.5,219.68,219.5,219.61,5812.0,207.0776,207.2474,207.0776,207.1814,5812.0
2021-10-13 13:35:00,219.54,219.73,219.35,219.71,4085.0,207.1153,207.2946,206.9361,207.2757,4085.0
2021-10-13 13:40:00,219.61,219.66,219.55,219.6,1600.0,207.1814,207.2286,207.1248,207.172,1600.0
2021-10-13 13:45:00,219.66,219.66,219.62,219.63,520.0,207.2286,207.2286,207.1908,207.2003,520.0
2021-10-13 13:50:00,219.64,219.68,219.55,219.68,2011.0,207.2097,207.2474,207.1248,207.2474,2011.0
2021-10-13 13:55:00,219.65,219.66,219.5,219.53,2796.0,207.2191,207.2286,207.0776,207.1059,2796.0
2021-10-13 14:00:00,219.56,219.98,219.56,219.75,4116.0,207.1342,207.5304,207.1342,207.3135,4116.0
2021-10-13 14:05:00,219.69,219.69,219.19,219.48,1862.0,207.2569,207.2569,206.7852,207.0587,1862.0
2021-10-13 14:10:00,219.52,219.52,219.3,219.4,2497.0,207.0965,207.0965,206.8889,206.9833,2497.0
2021-10-13 14:15:00,219.65,219.65,219.24,219.46,2291.0,207.2191,207.2191,206.8323,207.0399,2291.0
2021-10-13 14:20:00,219.53,219.54,219.36,219.37,1007.0,207.1059,207.1153,206.9455,206.955,1007.0
2021-10-13 14:25:00,219.26,219.3,219.11,219.19,4853.0,206.8512,206.8889,206.7097,206.7852,4853.0
2021-10-13 14:30:00,219.19,219.19,218.92,219.04,2718.0,206.7852,206.7852,206.5304,206.6436,2718.0
2021-10-13 14:35:00,218.89,219.03,218.89,219.01,1485.0,206.5021,206.6342,206.5021,206.6153,1485.0
2021-10-13 14:40:00,218.99,218.99,218.6,218.64,2432.0,206.5965,206.5965,206.2285,206.2663,2432.0
2021-10-13 14:45:00,218.7,218.77,218.65,218.73,1429.0,206.3229,206.3889,206.2757,206.3512,1429.0
2021-10-13 14:50:00,218.76,218.87,218.68,218.69,3806.0,206.3795,206.4833,206.304,206.3135,3806.0
2021-10-13 14:55:00,218.73,218.87,218.7,218.77,5271.0,206.3512,206.4833,206.3229,206.3889,5271.0
2021-10-13 15:00:00,218.73,219.04,218.73,218.8,4838.0,206.3512,206.6436,206.3512,206.4172,4838.0
2021-10-13 15:05:00,218.78,219.27,218.78,219.23,9854.0,206.3984,206.8606,206.3984,206.8229,9854.0
2021-10-13 15:10:00,219.28,219.31,218.93,218.94,7232.0,206.8701,206.8984,206.5399,206.5493,7232.0
2021-10-13 15:15:00,218.89,219.18,218.86,219.03,4824.0,206.5021,206.7757,206.4738,206.6342,4824.0
2021-10-13 15:20:00,219.07,219.07,218.81,218.81,2910.0,206.6719,206.6719,206.4267,206.4267,2910.0
2021-10-13 15:25:00,218.75,218.92,218.68,218.89,2539.0,206.3701,206.5304,206.304,206.5021,2539.0
2021-10-13 15:30:00,218.89,219.0,218.82,218.85,8095.0,206.5021,206.6059,206.4361,206.4644,8095.0
2021-10-13 15:35:00,218.82,218.92,218.79,218.83,10960.0,206.4361,206.5304,206.4078,206.4455,10960.0
2021-10-13 15:40:00,218.91,218.95,218.64,218.67,6237.0,206.521,206.5587,206.2663,206.2946,6237.0
2021-10-13 15:45:00,218.65,219.16,218.62,219.14,12256.0,206.2757,206.7569,206.2474,206.738,12256.0
2021-10-13 15:50:00,219.09,219.35,219.06,219.2,20692.0,206.6908,206.9361,206.6625,206.7946,20692.0
2021-10-13 15:55:00,219.21,219.28,218.96,219.16,48021.0,206.804,206.8701,206.5682,206.7569,48021.0
2021-10-14 09:30:00,220.0,220.94,219.77,219.77,13577.0,207.5493,208.4361,207.3323,207.3323,13577.0
2021-10-14 09:35:00,219.88,220.34,219.27,219.27,4608.0,207.4361,207.8701,206.8606,206.8606,4608.0
2021-10-14 09:40:00,219.25,220.47,219.22,220.09,4182.0,206.8418,207.9927,206.8135,207.6342,4182.0
2021-10-14 09:45:00,220.3,220.32,220.0,220.2,6674.0,207.8323,207.8512,207.5493,207.738,6674.0
2021-10-14 09:50:00,220.3,220.3,220.06,220.23,1854.0,207.8323,207.8323,207.6059,207.7663,1854.0
2021-10-14 09:55:00,220.21,220.32,220.17,220.31,653.0,207.7474,207.8512,207.7097,207.8418,653.0
2021-10-14 10:00:00,220.48,221.01,220.48,220.86,1087.0,208.0021,208.5022,208.0021,208.3606,1087.0
2021-10-14 10:05:00,220.69,220.69,220.32,220.32,2402.0,208.2003,208.2003,207.8512,207.8512,2402.0
2021-10-14 10:10:00,220.35,220.51,220.34,220.37,1000.0,207.8795,208.0304,207.8701,207.8984,1000.0
2021-10-14 10:15:00,220.43,220.77,220.43,220.7,4298.0,207.955,208.2757,207.955,208.2097,4298.0
2021-10-14 10:20:00,220.67,220.67,220.52,220.52,300.0,208.1814,208.1814,208.0399,208.0399,300.0
2021-10-14 10:25:00,220.38,220.39,220.12,220.23,2104.0,207.9078,207.9172,207.6625,207.7663,2104.0
2021-10-14 10:30:00,220.22,220.38,220.0,220.0,2261.0,207.7569,207.9078,207.5493,207.5493,2261.0
2021-10-14 10:35:00,219.92,219.94,219.76,219.81,3108.0,207.4738,207.4927,207.3229,207.3701,3108.0
2021-10-14 10:40:00,219.94,219.94,219.66,219.67,600.0,207.4927,207.4927,207.2286,207.238,600.0
2021-10-14 10:45:00,219.62,220.1,219.62,220.1,1274.0,207.1908,207.6437,207.1908,207.6437,1274.0
2021-10-14 10:50:00,219.95,220.15,219.92,220.07,4755.0,207.5021,207.6908,207.4738,207.6154,4755.0
2021-10-14 10:55:00,219.92,220.17,219.92,220.17,2064.0,207.4738,207.7097,207.4738,207.7097,2064.0
2021-10-14 11:00:00,220.25,220.25,219.82,219.83,2161.0,207.7852,207.7852,207.3795,207.3889,2161.0
2021-10-14 11:05:00,219.78,219.83,219.69,219.79,2409.0,207.3418,207.3889,207.2569,207.3512,2409.0
2021-10-14 11:10:00,219.78,219.98,219.75,219.87,2034.0,207.3418,207.5304,207.3135,207.4267,2034.0
2021-10-14 11:15:00,219.87,219.87,219.69,219.81,2134.0,207.4267,207.4267,207.2569,207.3701,2134.0
2021-10-14 11:20:00,219.82,219.93,219.75,219.83,3884.0,207.3795,207.4833,207.3135,207.3889,3884.0
2021-10-14 11:25:00,219.96,220.12,219.94,219.95,2935.0,207.5116,207.6625,207.4927,207.5021,2935.0
2021-10-14 11:30:00,219.92,220.32,219.92,220.25,1938.0,207.4738,207.8512,207.4738,207.7852,1938.0
2021-10-14 11:35:00,220.22,220.6,220.21,220.25,2838.0,207.7569,208.1154,207.7474,207.7852,2838.0
2021-10-14 11:40:00,220.24,220.44,220.14,220.44,3118.0,207.7757,207.9644,207.6814,207.9644,3118.0
2021-10-14 11:45:00,220.44,220.68,220.39,220.42,1617.0,207.9644,208.1908,207.9172,207.9455,1617.0
2021-10-14 11:50:00,220.57,220.72,220.54,220.65,4587.0,208.0871,208.2286,208.0588,208.1625,4587.0
2021-10-14 11:55:00,220.65,220.92,220.6,220.92,2037.0,208.1625,208.4172,208.1154,208.4172,2037.0
2021-10-14 12:00:00,220.87,221.03,220.87,221.01,3286.0,208.3701,208.521,208.3701,208.5022,3286.0
2021-10-14 12:05:00,221.04,221.04,220.8,220.9,2500.0,208.5305,208.5305,208.304,208.3984,2500.0
2021-10-14 12:10:00,220.93,220.93,220.75,220.92,2525.0,208.4267,208.4267,208.2569,208.4172,2525.0
2021-10-14 12:15:00,220.88,220.92,220.85,220.9,2378.0,208.3795,208.4172,208.3512,208.3984,2378.0
2021-10-14 12:20:00,220.94,221.15,220.91,221.15,6651.0,208.4361,208.6342,208.4078,208.6342,6651.0
2021-10-14 12:25:00,221.14,221.14,220.92,220.96,2154.0,208.6248,208.6248,208.4172,208.455,2154.0
2021-10-14 12:30:00,220.97,221.06,220.97,221.06,3334.0,208.4644,208.5493,208.4644,208.5493,3334.0
2021-10-14 12:35:00,221.07,221.19,221.04,221.1,2854.0,208.5588,208.672,208.5305,208.5871,2854.0
2021-10-14 12:40:00,221.09,221.16,221.02,221.15,3523.0,208.5776,208.6437,208.5116,208.6342,3523.0
2021-10-14 12:45:00,221.19,221.36,221.12,221.2,3734.0,208.672,208.8323,208.6059,208.6814,3734.0
2021-10-14 12:50:00,221.18,221.27,221.14,221.19,2027.0,208.6625,208.7474,208.6248,208.672,2027.0
2021-10-14 12:55:00,221.15,221.24,221.13,221.22,2800.0,208.6342,208.7191,208.6154,208.7003,2800.0
2021-10-14 13:00:00,221.29,221.5,221.29,221.31,4923.0,208.7663,208.9644,208.7663,208.7852,4923.0
2021-10-14 13:05:00,221.28,221.39,221.28,221.28,1500.0,208.7569,208.8606,208.7569,208.7569,1500.0
2021-10-14 13:10:00,221.31,221.4,221.31,221.36,2135.0,208.7852,208.8701,208.7852,208.8323,2135.0
2021-10-14 13:15:00,221.45,221.77,221.45,221.59,14959.0,208.9173,209.2191,208.9173,209.0493,14959.0
2021-10-14 13:20:00,221.57,221.63,221.51,221.58,6242.0,209.0305,209.0871,208.9739,209.0399,6242.0
2021-10-14 13:25:00,221.6,221.84,221.6,221.81,6530.0,209.0588,209.2852,209.0588,209.2569,6530.0
2021-10-14 13:30:00,221.85,221.9,221.7,221.74,6654.0,209.2946,209.3418,209.1531,209.1908,6654.0
2021-10-14 13:35:00,221.83,221.91,221.83,221.88,3131.0,209.2757,209.3512,209.2757,209.3229,3131.0
2021-10-14 13:40:00,221.85,221.9,221.8,221.85,2809.0,209.2946,209.3418,209.2474,209.2946,2809.0
2021-10-14 13:45:00,221.88,221.96,221.87,221.93,5284.0,209.3229,209.3984,209.3135,209.3701,5284.0
2021-10-14 13:50:00,221.86,221.9,221.71,221.71,4017.0,209.304,209.3418,209.1625,209.1625,4017.0
2021-10-14 13:55:00,221.71,221.71,221.5,221.5,1500.0,209.1625,209.1625,208.9644,208.9644,1500.0
2021-10-14 14:00:00,221.53,221.6,221.35,221.36,1869.0,208.9927,209.0588,208.8229,208.8323,1869.0
2021-10-14 14:05:00,221.32,221.34,221.13,221.33,5239.0,208.7946,208.8135,208.6154,208.804,5239.0
2021-10-14 14:10:00,221.33,221.54,221.33,221.53,3555.0,208.804,209.0022,208.804,208.9927,3555.0
2021-10-14 14:15:00,221.53,221.66,221.53,221.62,4985.0,208.9927,209.1154,208.9927,209.0776,4985.0
2021-10-14 14:20:00,221.62,221.76,221.55,221.65,4447.0,209.0776,209.2097,209.0116,209.1059,4447.0
2021-10-14 14:25:00,221.66,221.69,221.49,221.59,2424.0,209.1154,209.1437,208.955,209.0493,2424.0
2021-10-14 14:30:00,221.64,221.64,221.37,221.47,5919.0,209.0965,209.0965,208.8418,208.9361,5919.0
2021-10-14 14:35:00,221.44,221.5,221.4,221.41,5149.0,208.9078,208.9644,208.8701,208.8795,5149.0
2021-10-14 14:40:00,221.4,221.4,221.27,221.36,2870.0,208.8701,208.8701,208.7474,208.8323,2870.0
2021-10-14 14:45:00,221.38,221.5,221.3,221.5,2193.0,208.8512,208.9644,208.7757,208.9644,2193.0
2021-10-14 14:50:00,221.51,221.6,221.48,221.56,2375.0,208.9739,209.0588,208.9456,209.021,2375.0
2021-10-14 14:55:00,221.55,221.74,221.52,221.74,8773.0,209.0116,209.1908,208.9833,209.1908,8773.0
2021-10-14 15:00:00,221.7,221.76,221.56,221.61,7990.0,209.1531,209.2097,209.021,209.0682,7990.0
2021-10-14 15:05:00,221.59,221.65,221.5,221.56,2240.0,209.0493,209.1059,208.9644,209.021,2240.0
2021-10-14 15:10:00,221.52,221.53,221.3,221.3,3883.0,208.9833,208.9927,208.7757,208.7757,3883.0
2021-10-14 15:15:00,221.3,221.31,221.08,221.19,3890.0,208.7757,208.7852,208.5682,208.672,3890.0
2021-10-14 15:20:00,221.15,221.22,221.02,221.05,4377.0,208.6342,208.7003,208.5116,208.5399,4377.0
2021-10-14 15:25:00,221.09,221.25,221.09,221.13,4902.0,208.5776,208.7286,208.5776,208.6154,4902.0
2021-10-14 15:30:00,221.13,221.27,220.94,221.01,11481.0,208.6154,208.7474,208.4361,208.5022,11481.0
2021-10-14 15:35:00,220.99,221.01,220.77,220.87,27656.0,208.4833,208.5022,208.2757,208.3701,27656.0
2021-10-14 15:40:00,220.83,220.96,220.63,220.95,21980.0,208.3323,208.455,208.1437,208.4455,21980.0
2021-10-14 15:45:00,220.86,220.86,220.47,220.54,18835.0,208.3606,208.3606,207.9927,208.0588,18835.0
2021-10-14 15:50:00,220.53,220.78,220.42,220.55,33341.0,208.0493,208.2852,207.9455,208.0682,33341.0
2021-10-14 15:55:00,220.52,220.52,220.28,220.39,91699.0,208.0399,208.0399,207.8135,207.9172,91699.0
2021-10-15 09:30:00,221.05,221.33,220.45,221.33,28682.0,208.5399,208.804,207.9738,208.804,28682.0
2021-10-15 09:35:00,220.59,220.59,220.3,220.3,512.0,208.1059,208.1059,207.8323,207.8323,512.0
2021-10-15 09:40:00,220.55,220.56,219.82,219.99,4713.0,208.0682,208.0776,207.3795,207.5399,4713.0
2021-10-15 09:45:00,220.08,220.17,219.93,220.12,20200.0,207.6248,207.7097,207.4833,207.6625,20200.0
2021-10-15 09:50:00,220.12,220.5,219.82,219.93,10964.0,207.6625,208.021,207.3795,207.4833,10964.0
2021-10-15 09:55:00,219.95,220.2,219.84,220.13,1457.0,207.5021,207.738,207.3984,207.672,1457.0
2021-10-15 10:00:00,220.15,220.71,220.05,220.71,3644.0,207.6908,208.2191,207.5965,208.2191,3644.0
2021-10-15 10:05:00,220.53,220.77,220.48,220.77,3875.0,208.0493,208.2757,208.0021,208.2757,3875.0
2021-10-15 10:10:00,220.7,220.74,220.47,220.51,1300.0,208.2097,208.2474,207.9927,208.0304,1300.0
2021-10-15 10:15:00,220.6,220.65,220.5,220.52,1532.0,208.1154,208.1625,208.021,208.0399,1532.0
2021-10-15 10:20:00,220.48,220.48,220.22,220.28,2658.0,208.0021,208.0021,207.7569,207.8135,2658.0
2021-10-15 10:25:00,220.16,220.3,219.94,220.03,2500.0,207.7003,207.8323,207.4927,207.5776,2500.0
2021-10-15 10:30:00,219.91,220.25,219.91,220.25,5639.0,207.4644,207.7852,207.4644,207.7852,5639.0
2021-10-15 10:35:00,220.2,220.49,220.02,220.29,5104.0,207.738,208.0116,207.5682,207.8229,5104.0
2021-10-15 10:40:00,220.23,220.38,219.96,220.16,6379.0,207.7663,207.9078,207.5116,207.7003,6379.0
2021-10-15 10:45:00,220.11,220.28,220.06,220.22,1510.0,207.6531,207.8135,207.6059,207.7569,1510.0
2021-10-15 10:50:00,220.23,220.5,220.13,220.49,14988.0,207.7663,208.021,207.672,208.0116,14988.0
2021-10-15 10:55:00,220.56,220.65,220.46,220.5,1722.0,208.0776,208.1625,207.9833,208.021,1722.0
2021-10-15 11:00:00,220.48,220.48,220.2,220.2,2142.0,208.0021,208.0021,207.738,207.738,2142.0
2021-10-15 11:05:00,220.08,220.1,219.92,219.97,1101.0,207.6248,207.6437,207.4738,207.521,1101.0
2021-10-15 11:10:00,220.08,220.34,219.96,220.01,3385.0,207.6248,207.8701,207.5116,207.5587,3385.0
2021-10-15 11:15:00,220.01,220.43,220.01,220.43,2334.0,207.5587,207.955,207.5587,207.955,2334.0
2021-10-15 11:20:00,220.41,220.5,220.28,220.42,4387.0,207.9361,208.021,207.8135,207.9455,4387.0
2021-10-15 11:25:00,220.43,220.44,220.19,220.36,12542.0,207.955,207.9644,207.7286,207.8889,12542.0
2021-10-15 11:30:00,220.3,220.59,220.3,220.48,7925.0,207.8323,208.1059,207.8323,208.0021,7925.0
2021-10-15 11:35:00,220.48,220.51,220.41,220.41,9259.0,208.0021,208.0304,207.9361,207.9361,9259.0
2021-10-15 11:40:00,220.47,220.54,220.4,220.41,4118.0,207.9927,208.0588,207.9267,207.9361,4118.0
2021-10-15 11:45:00,220.46,220.53,220.32,220.32,4020.0,207.9833,208.0493,207.8512,207.8512,4020.0
2021-10-15 11:50:00,220.38,220.48,220.24,220.41,3105.0,207.9078,208.0021,207.7757,207.9361,3105.0
2021-10-15 11:55:00,220.41,220.63,220.31,220.57,8050.0,207.9361,208.1437,207.8418,208.0871,8050.0
2021-10-15 12:00:00,220.62,220.64,220.27,220.27,44705.0,208.1342,208.1531,207.804,207.804,44705.0
2021-10-15 12:05:00,220.36,220.36,220.04,220.26,4035.0,207.8889,207.8889,207.587,207.7946,4035.0
2021-10-15 12:10:00,220.19,220.26,220.19,220.25,809.0,207.7286,207.7946,207.7286,207.7852,809.0
2021-10-15 12:15:00,220.2,220.28,220.18,220.2,935.0,207.738,207.8135,207.7191,207.738,935.0
2021-10-15 12:20:00,220.17,220.47,220.16,220.42,13447.0,207.7097,207.9927,207.7003,207.9455,13447.0
2021-10-15 12:25:00,220.45,220.48,219.95,220.01,14328.0,207.9738,208.0021,207.5021,207.5587,14328.0
2021-10-15 12:30:00,220.07,220.15,220.01,220.05,1301.0,207.6154,207.6908,207.5587,207.5965,1301.0
2021-10-15 12:35:00,220.04,220.14,220.0,220.0,1791.0,207.587,207.6814,207.5493,207.5493,1791.0
2021-10-15 12:40:00,219.89,219.99,219.84,219.87,1431.0,207.4455,207.5399,207.3984,207.4267,1431.0
2021-10-15 12:45:00,219.88,219.9,219.52,219.52,3002.0,207.4361,207.455,207.0965,207.0965,3002.0
2021-10-15 12:50:00,219.51,219.8,219.51,219.8,1825.0,207.087,207.3606,207.087,207.3606,1825.0
2021-10-15 12:55:00,219.71,219.72,219.57,219.65,6346.0,207.2757,207.2852,207.1436,207.2191,6346.0
2021-10-15 13:00:00,219.65,219.69,219.5,219.51,3970.0,207.2191,207.2569,207.0776,207.087,3970.0
2021-10-15 13:05:00,219.51,219.54,219.43,219.43,1022.0,207.087,207.1153,207.0116,207.0116,1022.0
2021-10-15 13:10:00,219.47,219.53,219.39,219.4,1700.0,207.0493,207.1059,206.9738,206.9833,1700.0
2021-10-15 13:15:00,219.39,219.52,219.39,219.46,2021.0,206.9738,207.0965,206.9738,207.0399,2021.0
2021-10-15 13:20:00,219.42,219.49,219.33,219.33,2556.0,207.0021,207.0682,206.9172,206.9172,2556.0
2021-10-15 13:25:00,219.32,219.32,219.2,219.23,1151.0,206.9078,206.9078,206.7946,206.8229,1151.0
2021-10-15 13:30:00,219.28,219.39,219.22,219.39,2113.0,206.8701,206.9738,206.8135,206.9738,2113.0
2021-10-15 13:35:00,219.32,219.35,219.19,219.27,1765.0,206.9078,206.9361,206.7852,206.8606,1765.0
2021-10-15 13:40:00,219.34,219.48,219.34,219.48,2533.0,206.9267,207.0587,206.9267,207.0587,2533.0
2021-10-15 13:45:00,219.52,219.89,219.52,219.89,10261.0,207.0965,207.4455,207.0965,207.4455,10261.0
2021-10-15 13:50:00,219.89,219.9,219.74,219.74,3757.0,207.4455,207.455,207.304,207.304,3757.0
2021-10-15 13:55:00,219.73,219.73,219.54,219.54,2618.0,207.2946,207.2946,207.1153,207.1153,2618.0
2021-10-15 14:00:00,219.6,219.63,219.48,219.58,3281.0,207.172,207.2003,207.0587,207.1531,3281.0
2021-10-15 14:05:00,219.52,219.62,219.47,219.56,1300.0,207.0965,207.1908,207.0493,207.1342,1300.0
2021-10-15 14:10:00,219.5,219.61,219.48,219.49,2088.0,207.0776,207.1814,207.0587,207.0682,2088.0
2021-10-15 14:15:00,219.41,219.59,219.38,219.56,3650.0,206.9927,207.1625,206.9644,207.1342,3650.0
2021-10-15 14:20:00,219.51,219.6,219.5,219.51,2550.0,207.087,207.172,207.0776,207.087,2550.0
2021-10-15 14:25:00,219.6,219.63,219.46,219.49,3393.0,207.172,207.2003,207.0399,207.0682,3393.0
2021-10-15 14:30:00,219.48,219.5,219.14,219.22,5536.0,207.0587,207.0776,206.738,206.8135,5536.0
2021-10-15 14:35:00,219.29,219.36,219.09,219.36,1002.0,206.8795,206.9455,206.6908,206.9455,1002.0
2021-10-15 14:40:00,219.34,219.38,219.19,219.31,5718.0,206.9267,206.9644,206.7852,206.8984,5718.0
2021-10-15 14:45:00,219.31,219.37,219.25,219.27,17074.0,206.8984,206.955,206.8418,206.8606,17074.0
2021-10-15 14:50:00,219.37,219.37,219.04,219.18,14266.0,206.955,206.955,206.6436,206.7757,14266.0
2021-10-15 14:55:00,219.1,219.42,219.1,219.37,2446.0,206.7002,207.0021,206.7002,206.955,2446.0
2021-10-15 15:00:00,219.31,219.34,219.23,219.23,1718.0,206.8984,206.9267,206.8229,206.8229,1718.0
2021-10-15 15:05:00,219.14,219.2,219.0,219.09,7810.0,206.738,206.7946,206.6059,206.6908,7810.0
2021-10-15 15:10:00,219.13,219.21,219.11,219.21,1925.0,206.7285,206.804,206.7097,206.804,1925.0
2021-10-15 15:15:00,219.14,219.28,219.12,219.23,8238.0,206.738,206.8701,206.7191,206.8229,8238.0
2021-10-15 15:20:00,219.26,219.27,219.0,219.2,6447.0,206.8512,206.8606,206.6059,206.7946,6447.0
2021-10-15 15:25:00,219.18,219.29,219.15,219.22,3204.0,206.7757,206.8795,206.7474,206.8135,3204.0
2021-10-15 15:30:00,219.21,219.21,218.81,218.81,9561.0,206.804,206.804,206.4267,206.4267,9561.0
2021-10-15 15:35:00,218.8,219.05,218.75,218.9,12632.0,206.4172,206.6531,206.3701,206.5116,12632.0
2021-10-15 15:40:00,218.96,219.08,218.92,218.92,4928.0,206.5682,206.6814,206.5304,206.5304,4928.0
2021-10-15 15:45:00,218.97,218.97,218.75,218.8,15495.0,206.5776,206.5776,206.3701,206.4172,15495.0
2021-10-15 15:50:00,218.81,218.97,218.73,218.89,37060.0,206.4267,206.5776,206.3512,206.5021,37060.0
2021-10-15 15:55:00,218.91,219.08,218.81,218.96,77616.0,206.521,206.6814,206.4267,206.5682,77616.0
2021-10-18 09:30:00,218.0,218.59,217.28,217.92,18325.0,205.6625,206.2191,204.9832,205.587,18325.0
2021-10-18 09:35:00,218.15,218.15,217.25,217.25,5346.0,205.804,205.804,204.9549,204.9549,5346.0
2021-10-18 09:40:00,217.0,217.48,216.77,217.48,5739.0,204.7191,205.1719,204.5021,205.1719,5739.0
2021-10-18 09:45:00,217.56,217.68,217.14,217.19,5940.0,205.2474,205.3606,204.8512,204.8983,5940.0
2021-10-18 09:50:00,217.58,217.63,217.32,217.59,3023.0,205.2663,205.3134,205.021,205.2757,3023.0
2021-10-18 09:55:00,217.43,217.8,217.37,217.61,4273.0,205.1248,205.4738,205.0682,205.2946,4273.0
2021-10-18 10:00:00,217.61,217.92,217.51,217.85,5430.0,205.2946,205.587,205.2002,205.521,5430.0
2021-10-18 10:05:00,217.87,217.92,217.59,217.92,5200.0,205.5399,205.587,205.2757,205.587,5200.0
2021-10-18 10:10:00,217.92,217.94,217.26,217.34,4365.0,205.587,205.6059,204.9644,205.0399,4365.0
2021-10-18 10:15:00,217.33,217.37,217.11,217.33,25699.0,205.0304,205.0682,204.8229,205.0304,25699.0
2021-10-18 10:20:00,217.28,217.56,217.22,217.34,4134.0,204.9832,205.2474,204.9266,205.0399,4134.0
2021-10-18 10:25:00,217.4,217.55,217.18,217.23,5363.0,205.0965,205.238,204.8889,204.9361,5363.0
2021-10-18 10:30:00,217.3,217.44,217.18,217.26,11678.0,205.0021,205.1342,204.8889,204.9644,11678.0
2021-10-18 10:35:00,217.29,217.53,217.29,217.5,5464.0,204.9927,205.2191,204.9927,205.1908,5464.0
2021-10-18 10:40:00,217.5,217.65,217.5,217.62,2484.0,205.1908,205.3323,205.1908,205.304,2484.0
2021-10-18 10:45:00,217.61,217.74,217.56,217.74,2111.0,205.2946,205.4172,205.2474,205.4172,2111.0
2021-10-18 10:50:00,217.73,217.8,217.66,217.75,2488.0,205.4078,205.4738,205.3417,205.4266,2488.0
2021-10-18 10:55:00,217.76,217.98,217.67,217.98,3175.0,205.4361,205.6436,205.3512,205.6436,3175.0
2021-10-18 11:00:00,217.9,218.07,217.9,218.0,2720.0,205.5682,205.7285,205.5682,205.6625,2720.0
2021-10-18 11:05:00,218.01,218.21,217.98,217.99,14361.0,205.6719,205.8606,205.6436,205.6531,14361.0
2021-10-18 11:10:00,218.03,218.15,218.03,218.1,6369.0,205.6908,205.804,205.6908,205.7568,6369.0
2021-10-18 11:15:00,218.07,218.27,218.07,218.19,4439.0,205.7285,205.9172,205.7285,205.8417,4439.0
2021-10-18 11:20:00,218.26,218.51,218.18,218.18,8026.0,205.9078,206.1436,205.8323,205.8323,8026.0
2021-10-18 11:25:00,218.24,218.54,218.15,218.2,8433.0,205.8889,206.1719,205.804,205.8512,8433.0
2021-10-18 11:30:00,218.11,218.3,218.11,218.22,2702.0,205.7663,205.9455,205.7663,205.8701,2702.0
2021-10-18 11:35:00,218.25,218.27,218.05,218.08,3326.0,205.8984,205.9172,205.7097,205.738,3326.0
2021-10-18 11:40:00,218.17,218.18,217.88,217.94,2953.0,205.8229,205.8323,205.5493,205.6059,2953.0
2021-10-18 11:45:00,217.94,218.03,217.94,218.01,10163.0,205.6059,205.6908,205.6059,205.6719,10163.0
2021-10-18 11:50:00,218.01,218.02,217.89,217.9,1900.0,205.6719,205.6814,205.5587,205.5682,1900.0
2021-10-18 11:55:00,217.81,217.81,217.66,217.68,1497.0,205.4833,205.4833,205.3417,205.3606,1497.0
2021-10-18 12:00:00,217.64,217.82,217.61,217.75,3992.0,205.3229,205.4927,205.2946,205.4266,3992.0
2021-10-18 12:05:00,217.78,217.78,217.69,217.74,1465.0,205.455,205.455,205.37,205.4172,1465.0
2021-10-18 12:10:00,217.74,217.89,217.67,217.83,3600.0,205.4172,205.5587,205.3512,205.5021,3600.0
2021-10-18 12:15:00,217.88,217.96,217.88,217.92,1782.0,205.5493,205.6248,205.5493,205.587,1782.0
2021-10-18 12:20:00,217.84,217.86,217.59,217.6,13325.0,205.5116,205.5304,205.2757,205.2851,13325.0
2021-10-18 12:25:00,217.51,217.51,217.29,217.3,5518.0,205.2002,205.2002,204.9927,205.0021,5518.0
2021-10-18 12:30:00,217.27,217.31,217.0,217.05,12073.0,204.9738,205.0116,204.7191,204.7663,12073.0
2021-10-18 12:35:00,217.05,217.19,216.97,216.97,12054.0,204.7663,204.8983,204.6908,204.6908,12054.0
2021-10-18 12:40:00,217.02,217.44,216.96,217.1,9198.0,204.738,205.1342,204.6814,204.8134,9198.0
2021-10-18 12:45:00,217.07,217.14,217.06,217.13,3091.0,204.7851,204.8512,204.7757,204.8417,3091.0
2021-10-18 12:50:00,217.15,217.39,217.15,217.37,3504.0,204.8606,205.087,204.8606,205.0682,3504.0
2021-10-18 12:55:00,217.31,217.34,217.19,217.26,4829.0,205.0116,205.0399,204.8983,204.9644,4829.0
2021-10-18 13:00:00,217.26,217.36,217.22,217.36,1845.0,204.9644,205.0587,204.9266,205.0587,1845.0
2021-10-18 13:05:00,217.32,217.38,217.27,217.38,1939.0,205.021,205.0776,204.9738,205.0776,1939.0
2021-10-18 13:10:00,217.44,217.44,217.21,217.21,2528.0,205.1342,205.1342,204.9172,204.9172,2528.0
2021-10-18 13:15:00,217.24,217.25,217.15,217.18,2644.0,204.9455,204.9549,204.8606,204.8889,2644.0
2021-10-18 13:20:00,217.2,217.24,217.16,217.17,2200.0,204.9078,204.9455,204.87,204.8795,2200.0
2021-10-18 13:25:00,217.17,217.2,216.95,217.0,5594.0,204.8795,204.9078,204.6719,204.7191,5594.0
2021-10-18 13:30:00,216.99,217.01,216.94,217.0,3685.0,204.7097,204.7285,204.6625,204.7191,3685.0
2021-10-18 13:35:00,216.95,216.95,216.68,216.71,8805.0,204.6719,204.6719,204.4172,204.4455,8805.0
2021-10-18 13:40:00,216.72,217.02,216.71,216.99,14037.0,204.4549,204.738,204.4455,204.7097,14037.0
2021-10-18 13:45:00,216.99,217.01,216.73,216.77,5390.0,204.7097,204.7285,204.4644,204.5021,5390.0
2021-10-18 13:50:00,216.72,216.72,216.41,216.53,3652.0,204.4549,204.4549,204.1625,204.2757,3652.0
2021-10-18 13:55:00,216.51,216.69,216.35,216.35,5016.0,204.2568,204.4266,204.1059,204.1059,5016.0
2021-10-18 14:00:00,216.42,216.5,216.32,216.43,3876.0,204.1719,204.2474,204.0776,204.1814,3876.0
2021-10-18 14:05:00,216.43,216.58,216.38,216.58,29002.0,204.1814,204.3229,204.1342,204.3229,29002.0
2021-10-18 14:10:00,216.52,216.69,216.49,216.53,4982.0,204.2663,204.4266,204.238,204.2757,4982.0
2021-10-18 14:15:00,216.51,217.0,216.48,216.85,19862.0,204.2568,204.7191,204.2285,204.5776,19862.0
2021-10-18 14:20:00,216.8,216.8,216.58,216.63,4983.0,204.5304,204.5304,204.3229,204.37,4983.0
2021-10-18 14:25:00,216.63,216.75,216.55,216.75,3328.0,204.37,204.4832,204.2946,204.4832,3328.0
2021-10-18 14:30:00,216.75,216.85,216.67,216.67,3555.0,204.4832,204.5776,204.4078,204.4078,3555.0
2021-10-18 14:35:00,216.72,216.72,216.57,216.57,5540.0,204.4549,204.4549,204.3134,204.3134,5540.0
2021-10-18 14:40:00,216.54,216.63,216.46,216.6,2695.0,204.2851,204.37,204.2097,204.3417,2695.0
2021-10-18 14:45:00,216.56,216.57,216.37,216.42,7626.0,204.304,204.3134,204.1247,204.1719,7626.0
2021-10-18 14:50:00,216.41,216.59,216.41,216.47,6322.0,204.1625,204.3323,204.1625,204.2191,6322.0
2021-10-18 14:55:00,216.45,216.49,216.3,216.38,6390.0,204.2002,204.238,204.0587,204.1342,6390.0
2021-10-18 15:00:00,216.35,216.46,216.17,216.25,8280.0,204.1059,204.2097,203.9361,204.0115,8280.0
2021-10-18 15:05:00,216.22,216.24,215.95,216.03,7448.0,203.9832,204.0021,203.7285,203.804,7448.0
2021-10-18 15:10:00,216.02,216.26,216.02,216.17,13233.0,203.7946,204.021,203.7946,203.9361,13233.0
2021-10-18 15:15:00,216.15,216.16,216.04,216.06,5790.0,203.9172,203.9266,203.8134,203.8323,5790.0
2021-10-18 15:20:00,216.05,216.11,215.99,216.03,11795.0,203.8229,203.8795,203.7663,203.804,11795.0
2021-10-18 15:25:00,216.07,216.15,215.95,216.07,11279.0,203.8417,203.9172,203.7285,203.8417,11279.0
2021-10-18 15:30:00,216.05,216.07,215.79,215.79,13351.0,203.8229,203.8417,203.5776,203.5776,13351.0
2021-10-18 15:35:00,215.82,215.82,215.66,215.7,17008.0,203.6059,203.6059,203.4549,203.4927,17008.0
2021-10-18 15:40:00,215.72,215.96,215.71,215.8,14864.0,203.5115,203.738,203.5021,203.587,14864.0
2021-10-18 15:45:00,215.8,216.03,215.69,215.75,21153.0,203.587,203.804,203.4832,203.5398,21153.0
2021-10-18 15:50:00,215.76,216.04,215.73,215.81,22956.0,203.5493,203.8134,203.521,203.5964,22956.0
2021-10-18 15:55:00,215.81,215.81,215.53,215.57,64497.0,203.5964,203.5964,203.3323,203.37,64497.0
2021-10-19 09:30:00,215.79,215.79,214.93,215.35,14139.0,203.5776,203.5776,202.7662,203.1625,14139.0
2021-10-19 09:35:00,215.15,215.53,214.96,215.23,4514.0,202.9738,203.3323,202.7945,203.0493,4514.0
2021-10-19 09:40:00,215.31,215.4,214.89,214.94,2509.0,203.1247,203.2096,202.7285,202.7757,2509.0
2021-10-19 09:45:00,215.0,215.13,214.75,214.84,10575.0,202.8323,202.9549,202.5964,202.6813,10575.0
2021-10-19 09:50:00,214.93,215.13,214.28,214.34,4944.0,202.7662,202.9549,202.153,202.2096,4944.0
2021-10-19 09:55:00,214.23,214.65,214.22,214.37,3131.0,202.1059,202.5021,202.0964,202.2379,3131.0
2021-10-19 10:00:00,214.42,214.54,214.23,214.23,12606.0,202.2851,202.3983,202.1059,202.1059,12606.0
2021-10-19 10:05:00,214.22,214.59,214.06,214.56,5081.0,202.0964,202.4455,201.9455,202.4172,5081.0
2021-10-19 10:10:00,214.64,214.8,214.5,214.7,4710.0,202.4927,202.6436,202.3606,202.5493,4710.0
2021-10-19 10:15:00,214.77,214.91,214.77,214.84,1380.0,202.6153,202.7474,202.6153,202.6813,1380.0
2021-10-19 10:20:00,214.89,214.93,214.81,214.9,7066.0,202.7285,202.7662,202.653,202.7379,7066.0
2021-10-19 10:25:00,214.85,214.89,214.69,214.78,5064.0,202.6908,202.7285,202.5398,202.6247,5064.0
2021-10-19 10:30:00,214.77,214.81,214.5,214.55,10414.0,202.6153,202.653,202.3606,202.4078,10414.0
2021-10-19 10:35:00,214.55,214.61,214.28,214.61,4627.0,202.4078,202.4644,202.153,202.4644,4627.0
2021-10-19 10:40:00,214.67,214.91,214.67,214.86,1305.0,202.521,202.7474,202.521,202.7002,1305.0
2021-10-19 10:45:00,214.9,214.96,214.82,214.82,2728.0,202.7379,202.7945,202.6625,202.6625,2728.0
2021-10-19 10:50:00,214.8,214.8,214.53,214.55,4831.0,202.6436,202.6436,202.3889,202.4078,4831.0
2021-10-19 10:55:00,214.48,214.49,214.08,214.17,7130.0,202.3417,202.3511,201.9643,202.0493,7130.0
2021-10-19 11:00:00,214.19,214.43,214.14,214.43,4863.0,202.0681,202.2945,202.021,202.2945,4863.0
2021-10-19 11:05:00,214.34,214.57,214.34,214.5,6502.0,202.2096,202.4266,202.2096,202.3606,6502.0
2021-10-19 11:10:00,214.46,214.54,214.43,214.51,2310.0,202.3228,202.3983,202.2945,202.37,2310.0
2021-10-19 11:15:00,214.5,214.71,214.44,214.49,7103.0,202.3606,202.5587,202.304,202.3511,7103.0
2021-10-19 11:20:00,214.49,214.63,214.17,214.17,6097.0,202.3511,202.4832,202.0493,202.0493,6097.0
2021-10-19 11:25:00,214.24,214.46,214.03,214.13,5970.0,202.1153,202.3228,201.9172,202.0115,5970.0
2021-10-19 11:30:00,214.12,214.14,213.8,213.85,5655.0,202.0021,202.021,201.7002,201.7474,5655.0
2021-10-19 11:35:00,213.85,213.9,213.51,213.54,5708.0,201.7474,201.7945,201.4266,201.4549,5708.0
2021-10-19 11:40:00,213.51,213.68,213.46,213.64,5492.0,201.4266,201.587,201.3794,201.5493,5492.0
2021-10-19 11:45:00,213.58,213.66,213.54,213.54,3709.0,201.4926,201.5681,201.4549,201.4549,3709.0
2021-10-19 11:50:00,213.55,213.56,213.46,213.52,7232.0,201.4643,201.4738,201.3794,201.436,7232.0
2021-10-19 11:55:00,213.56,213.83,213.5,213.82,16880.0,201.4738,201.7285,201.4172,201.7191,16880.0
2021-10-19 12:00:00,213.81,213.93,213.74,213.84,6678.0,201.7096,201.8228,201.6436,201.7379,6678.0
2021-10-19 12:05:00,213.83,214.07,213.78,214.0,15723.0,201.7285,201.9549,201.6813,201.8889,15723.0
2021-10-19 12:10:00,213.95,214.06,213.95,214.06,1536.0,201.8417,201.9455,201.8417,201.9455,1536.0
2021-10-19 12:15:00,214.2,214.36,214.17,214.31,3756.0,202.0776,202.2285,202.0493,202.1813,3756.0
2021-10-19 12:20:00,214.31,214.32,214.15,214.16,2937.0,202.1813,202.1908,202.0304,202.0398,2937.0
2021-10-19 12:25:00,214.11,214.4,214.09,214.4,4963.0,201.9927,202.2662,201.9738,202.2662,4963.0
2021-10-19 12:30:00,214.39,214.51,214.17,214.18,8763.0,202.2568,202.37,202.0493,202.0587,8763.0
2021-10-19 12:35:00,214.12,214.35,214.11,214.31,3687.0,202.0021,202.2191,201.9927,202.1813,3687.0
2021-10-19 12:40:00,214.33,214.42,214.26,214.41,5473.0,202.2002,202.2851,202.1342,202.2757,5473.0
2021-10-19 12:45:00,214.36,214.36,214.16,214.28,14460.0,202.2285,202.2285,202.0398,202.153,14460.0
2021-10-19 12:50:00,214.31,214.31,214.0,214.05,6124.0,202.1813,202.1813,201.8889,201.936,6124.0
2021-10-19 12:55:00,214.04,214.26,213.75,214.1,39650.0,201.9266,202.1342,201.653,201.9832,39650.0
2021-10-19 13:00:00,214.09,214.16,213.85,213.85,20770.0,201.9738,202.0398,201.7474,201.7474,20770.0
2021-10-19 13:05:00,213.8,213.92,213.67,213.85,11147.0,201.7002,201.8134,201.5776,201.7474,11147.0
2021-10-19 13:10:00,213.86,214.01,213.79,213.94,4286.0,201.7568,201.8983,201.6908,201.8323,4286.0
2021-10-19 13:15:00,213.94,214.02,213.91,214.02,3299.0,201.8323,201.9077,201.804,201.9077,3299.0
2021-10-19 13:20:00,213.99,214.24,213.98,214.24,13150.0,201.8794,202.1153,201.87,202.1153,13150.0
2021-10-19 13:25:00,214.26,214.44,214.16,214.28,9439.0,202.1342,202.304,202.0398,202.153,9439.0
2021-10-19 13:30:00,214.28,214.34,214.21,214.27,13879.0,202.153,202.2096,202.087,202.1436,13879.0
2021-10-19 13:35:00,214.22,214.54,214.11,214.54,3211.0,202.0964,202.3983,201.9927,202.3983,3211.0
2021-10-19 13:40:00,214.47,214.69,214.47,214.67,1648.0,202.3323,202.5398,202.3323,202.521,1648.0
2021-10-19 13:45:00,214.67,215.05,214.67,214.96,3051.0,202.521,202.8795,202.521,202.7945,3051.0
2021-10-19 13:50:00,215.01,215.07,214.91,215.07,2691.0,202.8417,202.8983,202.7474,202.8983,2691.0
2021-10-19 13:55:00,215.08,215.26,215.08,215.26,5024.0,202.9078,203.0776,202.9078,203.0776,5024.0
2021-10-19 14:00:00,215.27,215.62,215.26,215.41,14144.0,203.087,203.4172,203.0776,203.2191,14144.0
2021-10-19 14:05:00,215.59,215.77,215.56,215.7,2532.0,203.3889,203.5587,203.3606,203.4927,2532.0
2021-10-19 14:10:00,215.67,215.88,215.67,215.88,4978.0,203.4644,203.6625,203.4644,203.6625,4978.0
2021-10-19 14:15:00,215.8,216.01,215.51,215.98,9692.0,203.587,203.7851,203.3134,203.7568,9692.0
2021-10-19 14:20:00,215.99,216.09,215.96,216.09,2662.0,203.7663,203.8606,203.738,203.8606,2662.0
2021-10-19 14:25:00,216.15,216.2,215.96,216.01,9410.0,203.9172,203.9644,203.738,203.7851,9410.0
2021-10-19 14:30:00,216.09,216.11,215.69,216.01,4618.0,203.8606,203.8795,203.4832,203.7851,4618.0
2021-10-19 14:35:00,216.09,216.09,215.89,215.93,4062.0,203.8606,203.8606,203.6719,203.7097,4062.0
2021-10-19 14:40:00,216.06,216.27,216.03,216.1,4491.0,203.8323,204.0304,203.804,203.87,4491.0
2021-10-19 14:45:00,216.14,216.17,216.05,216.14,1785.0,203.9078,203.9361,203.8229,203.9078,1785.0
2021-10-19 14:50:00,216.13,216.37,216.12,216.29,3449.0,203.8983,204.1247,203.8889,204.0493,3449.0
2021-10-19 14:55:00,216.31,216.38,216.21,216.28,5405.0,204.0681,204.1342,203.9738,204.0398,5405.0
2021-10-19 15:00:00,216.25,216.43,216.16,216.31,5107.0,204.0115,204.1814,203.9266,204.0681,5107.0
2021-10-19 15:05:00,216.31,216.49,216.31,216.36,3647.0,204.0681,204.238,204.0681,204.1153,3647.0
2021-10-19 15:10:00,216.36,216.43,216.32,216.4,3813.0,204.1153,204.1814,204.0776,204.1531,3813.0
2021-10-19 15:15:00,216.42,216.69,216.42,216.66,4552.0,204.1719,204.4266,204.1719,204.3983,4552.0
2021-10-19 15:20:00,216.71,216.71,216.33,216.34,7015.0,204.4455,204.4455,204.087,204.0964,7015.0
2021-10-19 15:25:00,216.35,216.61,216.32,216.54,4959.0,204.1059,204.3512,204.0776,204.2851,4959.0
2021-10-19 15:30:00,216.54,216.61,216.5,216.57,6327.0,204.2851,204.3512,204.2474,204.3134,6327.0
2021-10-19 15:35:00,216.58,216.64,216.29,216.29,5853.0,204.3229,204.3795,204.0493,204.0493,5853.0
2021-10-19 15:40:00,216.3,216.3,216.09,216.24,6136.0,204.0587,204.0587,203.8606,204.0021,6136.0
2021-10-19 15:45:00,216.18,216.4,216.16,216.36,8720.0,203.9455,204.1531,203.9266,204.1153,8720.0
2021-10-19 15:50:00,216.32,216.54,216.28,216.29,17853.0,204.0776,204.2851,204.0398,204.0493,17853.0
2021-10-19 15:55:00,216.26,216.35,216.13,216.28,55623.0,204.021,204.1059,203.8983,204.0398,55623.0
2021-10-20 09:30:00,216.66,217.98,216.66,217.71,11057.0,204.3983,205.6436,204.3983,205.3889,11057.0
2021-10-20 09:35:00,217.47,218.34,217.0,217.03,4089.0,205.1625,205.9833,204.7191,204.7474,4089.0
2021-10-20 09:40:00,217.3,217.44,217.07,217.07,2998.0,205.0021,205.1342,204.7851,204.7851,2998.0
2021-10-20 09:45:00,217.15,217.44,217.12,217.35,2406.0,204.8606,205.1342,204.8323,205.0493,2406.0
2021-10-20 09:50:00,217.31,217.77,217.31,217.77,1965.0,205.0116,205.4455,205.0116,205.4455,1965.0
2021-10-20 09:55:00,217.69,217.69,217.17,217.17,2650.0,205.37,205.37,204.8795,204.8795,2650.0
2021-10-20 10:00:00,217.29,217.39,217.18,217.18,2267.0,204.9927,205.087,204.8889,204.8889,2267.0
2021-10-20 10:05:00,217.28,217.31,216.93,216.93,1700.0,204.9832,205.0116,204.6531,204.6531,1700.0
2021-10-20 10:10:00,216.79,216.83,216.48,216.52,2124.0,204.521,204.5587,204.2285,204.2663,2124.0
2021-10-20 10:15:00,216.43,216.43,216.2,216.27,1204.0,204.1814,204.1814,203.9644,204.0304,1204.0
2021-10-20 10:20:00,216.3,216.3,216.13,216.14,2199.0,204.0587,204.0587,203.8983,203.9078,2199.0
2021-10-20 10:25:00,216.16,216.22,216.01,216.22,2917.0,203.9266,203.9832,203.7851,203.9832,2917.0
2021-10-20 10:30:00,215.95,216.27,215.95,216.23,2137.0,203.7285,204.0304,203.7285,203.9927,2137.0
2021-10-20 10:35:00,216.2,216.61,216.19,216.38,5497.0,203.9644,204.3512,203.9549,204.1342,5497.0
2021-10-20 10:40:00,216.4,216.46,216.23,216.23,1474.0,204.1531,204.2097,203.9927,203.9927,1474.0
2021-10-20 10:45:00,216.18,216.41,216.15,216.41,3485.0,203.9455,204.1625,203.9172,204.1625,3485.0
2021-10-20 10:50:00,216.49,216.51,216.39,216.4,2566.0,204.238,204.2568,204.1436,204.1531,2566.0
2021-10-20 10:55:00,216.33,216.51,216.28,216.5,2706.0,204.087,204.2568,204.0398,204.2474,2706.0
2021-10-20 11:00:00,216.51,216.74,216.51,216.66,3542.0,204.2568,204.4738,204.2568,204.3983,3542.0
2021-10-20 11:05:00,216.65,216.91,216.63,216.83,2572.0,204.3889,204.6342,204.37,204.5587,2572.0
2021-10-20 11:10:00,216.84,216.98,216.6,216.98,8755.0,204.5682,204.7002,204.3417,204.7002,8755.0
2021-10-20 11:15:00,217.07,217.07,216.92,217.05,3023.0,204.7851,204.7851,204.6436,204.7663,3023.0
2021-10-20 11:20:00,216.97,217.53,216.97,217.36,9269.0,204.6908,205.2191,204.6908,205.0587,9269.0
2021-10-20 11:25:00,217.3,217.34,217.13,217.25,2490.0,205.0021,205.0399,204.8417,204.9549,2490.0
2021-10-20 11:30:00,217.45,217.56,217.24,217.3,5613.0,205.1436,205.2474,204.9455,205.0021,5613.0
2021-10-20 11:35:00,217.37,217.4,217.22,217.29,2000.0,205.0682,205.0965,204.9266,204.9927,2000.0
2021-10-20 11:40:00,217.47,217.49,217.15,217.16,3062.0,205.1625,205.1814,204.8606,204.87,3062.0
2021-10-20 11:45:00,217.25,217.48,217.22,217.48,1282.0,204.9549,205.1719,204.9266,205.1719,1282.0
2021-10-20 11:50:00,217.47,217.6,217.39,217.48,2197.0,205.1625,205.2851,205.087,205.1719,2197.0
2021-10-20 11:55:00,217.41,217.6,217.32,217.36,4390.0,205.1059,205.2851,205.021,205.0587,4390.0
2021-10-20 12:00:00,217.39,217.45,217.31,217.39,2504.0,205.087,205.1436,205.0116,205.087,2504.0
2021-10-20 12:05:00,217.33,217.36,217.08,217.08,3082.0,205.0304,205.0587,204.7946,204.7946,3082.0
2021-10-20 12:10:00,217.17,217.31,217.17,217.28,3334.0,204.8795,205.0116,204.8795,204.9832,3334.0
2021-10-20 12:15:00,217.31,217.31,217.2,217.2,1398.0,205.0116,205.0116,204.9078,204.9078,1398.0
2021-10-20 12:20:00,217.24,217.24,217.23,217.24,350.0,204.9455,204.9455,204.9361,204.9455,350.0
2021-10-20 12:25:00,217.18,217.33,217.17,217.32,2266.0,204.8889,205.0304,204.8795,205.021,2266.0
2021-10-20 12:30:00,217.25,217.3,217.15,217.23,1964.0,204.9549,205.0021,204.8606,204.9361,1964.0
2021-10-20 12:35:00,217.2,217.28,217.1,217.28,2095.0,204.9078,204.9832,204.8134,204.9832,2095.0
2021-10-20 12:40:00,217.24,217.38,217.24,217.24,1615.0,204.9455,205.0776,204.9455,204.9455,1615.0
2021-10-20 12:45:00,217.08,217.28,217.08,217.13,1616.0,204.7946,204.9832,204.7946,204.8417,1616.0
2021-10-20 12:50:00,217.09,217.18,217.08,217.17,1668.0,204.804,204.8889,204.7946,204.8795,1668.0
2021-10-20 12:55:00,217.18,217.25,217.09,217.25,1588.0,204.8889,204.9549,204.804,204.9549,1588.0
2021-10-20 13:00:00,217.15,217.15,216.87,216.87,1243.0,204.8606,204.8606,204.5965,204.5965,1243.0
2021-10-20 13:05:00,216.95,216.99,216.79,216.83,2495.0,204.6719,204.7097,204.521,204.5587,2495.0
2021-10-20 13:10:00,216.79,216.87,216.73,216.8,3467.0,204.521,204.5965,204.4644,204.5304,3467.0
2021-10-20 13:15:00,216.83,216.85,216.77,216.82,1913.0,204.5587,204.5776,204.5021,204.5493,1913.0
2021-10-20 13:20:00,216.78,216.88,216.69,216.83,1439.0,204.5115,204.6059,204.4266,204.5587,1439.0
2021-10-20 13:25:00,216.85,216.87,216.74,216.81,1152.0,204.5776,204.5965,204.4738,204.5398,1152.0
2021-10-20 13:30:00,216.79,216.81,216.53,216.6,1894.0,204.521,204.5398,204.2757,204.3417,1894.0
2021-10-20 13:35:00,216.68,216.68,216.6,216.65,1000.0,204.4172,204.4172,204.3417,204.3889,1000.0
2021-10-20 13:40:00,216.59,216.6,216.54,216.59,557.0,204.3323,204.3417,204.2851,204.3323,557.0
2021-10-20 13:45:00,216.62,216.78,216.61,216.7,9951.0,204.3606,204.5115,204.3512,204.4361,9951.0
2021-10-20 13:50:00,216.68,216.74,216.6,216.67,4128.0,204.4172,204.4738,204.3417,204.4078,4128.0
2021-10-20 13:55:00,216.7,216.71,216.43,216.6,10107.0,204.4361,204.4455,204.1814,204.3417,10107.0
2021-10-20 14:00:00,216.56,216.65,216.5,216.62,2860.0,204.304,204.3889,204.2474,204.3606,2860.0
2021-10-20 14:05:00,216.57,216.69,216.54,216.64,3837.0,204.3134,204.4266,204.2851,204.3795,3837.0
2021-10-20 14:10:00,216.6,216.62,216.53,216.6,2287.0,204.3417,204.3606,204.2757,204.3417,2287.0
2021-10-20 14:15:00,216.59,216.7,216.59,216.61,6956.0,204.3323,204.4361,204.3323,204.3512,6956.0
2021-10-20 14:20:00,216.63,217.18,216.63,217.11,12549.0,204.37,204.8889,204.37,204.8229,12549.0
2021-10-20 14:25:00,217.11,217.3,216.92,217.3,6227.0,204.8229,205.0021,204.6436,205.0021,6227.0
2021-10-20 14:30:00,217.25,217.68,217.25,217.68,13442.0,204.9549,205.3606,204.9549,205.3606,13442.0
2021-10-20 14:35:00,217.63,217.8,217.53,217.78,8947.0,205.3134,205.4738,205.2191,205.455,8947.0
2021-10-20 14:40:00,217.82,218.32,217.77,218.08,16807.0,205.4927,205.9644,205.4455,205.738,16807.0
2021-10-20 14:45:00,218.09,218.33,217.89,218.32,9663.0,205.7474,205.9738,205.5587,205.9644,9663.0
2021-10-20 14:50:00,218.33,218.41,218.21,218.41,8983.0,205.9738,206.0493,205.8606,206.0493,8983.0
2021-10-20 14:55:00,218.46,218.79,218.37,218.77,6106.0,206.0965,206.4078,206.0116,206.3889,6106.0
2021-10-20 15:00:00,218.85,218.97,218.76,218.84,11625.0,206.4644,206.5776,206.3795,206.455,11625.0
2021-10-20 15:05:00,218.85,219.34,218.85,219.33,6160.0,206.4644,206.9267,206.4644,206.9172,6160.0
2021-10-20 15:10:00,219.23,219.29,218.93,218.94,10858.0,206.8229,206.8795,206.5399,206.5493,10858.0
2021-10-20 15:15:00,219.01,219.01,218.68,218.76,7480.0,206.6153,206.6153,206.304,206.3795,7480.0
2021-10-20 15:20:00,218.75,218.91,218.64,218.83,4817.0,206.3701,206.521,206.2663,206.4455,4817.0
2021-10-20 15:25:00,218.84,218.84,218.52,218.65,3411.0,206.455,206.455,206.1531,206.2757,3411.0
2021-10-20 15:30:00,218.64,218.64,218.21,218.25,6207.0,206.2663,206.2663,205.8606,205.8984,6207.0
2021-10-20 15:35:00,218.25,218.28,218.03,218.09,6229.0,205.8984,205.9267,205.6908,205.7474,6229.0
2021-10-20 15:40:00,218.09,218.17,218.02,218.08,6049.0,205.7474,205.8229,205.6814,205.738,6049.0
2021-10-20 15:45:00,217.99,218.29,217.99,218.15,14745.0,205.6531,205.9361,205.6531,205.804,14745.0
2021-10-20 15:50:00,218.14,218.21,217.94,218.13,18105.0,205.7946,205.8606,205.6059,205.7851,18105.0
2021-10-20 15:55:00,218.13,218.26,217.94,218.13,33401.0,205.7851,205.9078,205.6059,205.7851,33401.0
2021-10-21 09:30:00,218.09,218.68,217.5,218.06,11924.0,205.7474,206.304,205.1908,205.7191,11924.0
2021-10-21 09:35:00,218.04,218.45,217.85,218.05,3327.0,205.7002,206.087,205.521,205.7097,3327.0
2021-10-21 09:40:00,218.13,218.41,217.79,217.79,2500.0,205.7851,206.0493,205.4644,205.4644,2500.0
2021-10-21 09:45:00,217.79,217.98,217.79,217.94,1000.0,205.4644,205.6436,205.4644,205.6059,1000.0
2021-10-21 09:50:00,217.84,218.25,217.84,218.24,2266.0,205.5116,205.8984,205.5116,205.8889,2266.0
2021-10-21 09:55:00,218.14,218.29,217.18,217.2,3702.0,205.7946,205.9361,204.8889,204.9078,3702.0
2021-10-21 10:00:00,217.16,217.28,216.7,216.9,4521.0,204.87,204.9832,204.4361,204.6248,4521.0
2021-10-21 10:05:00,216.89,216.99,216.65,216.9,3377.0,204.6153,204.7097,204.3889,204.6248,3377.0
2021-10-21 10:10:00,217.13,217.13,217.06,217.06,520.0,204.8417,204.8417,204.7757,204.7757,520.0
2021-10-21 10:15:00,217.06,217.3,216.82,217.18,8328.0,204.7757,205.0021,204.5493,204.8889,8328.0
2021-10-21 10:20:00,217.37,217.55,217.34,217.55,2248.0,205.0682,205.238,205.0399,205.238,2248.0
2021-10-21 10:25:00,217.49,217.49,216.96,217.21,1600.0,205.1814,205.1814,204.6814,204.9172,1600.0
2021-10-21 10:30:00,217.31,217.48,217.22,217.44,1430.0,205.0116,205.1719,204.9266,205.1342,1430.0
2021-10-21 10:35:00,217.39,217.47,216.99,217.11,4100.0,205.087,205.1625,204.7097,204.8229,4100.0
2021-10-21 10:40:00,216.96,217.07,216.88,217.05,2128.0,204.6814,204.7851,204.6059,204.7663,2128.0
2021-10-21 10:45:00,217.04,217.36,216.96,217.25,2835.0,204.7568,205.0587,204.6814,204.9549,2835.0
2021-10-21 10:50:00,217.23,217.23,217.03,217.03,2185.0,204.9361,204.9361,204.7474,204.7474,2185.0
2021-10-21 10:55:00,217.22,217.23,216.97,216.97,4204.0,204.9266,204.9361,204.6908,204.6908,4204.0
2021-10-21 11:00:00,217.08,217.57,217.08,217.49,3744.0,204.7946,205.2568,204.7946,205.1814,3744.0
2021-10-21 11:05:00,217.49,217.81,217.45,217.74,2631.0,205.1814,205.4833,205.1436,205.4172,2631.0
2021-10-21 11:10:00,217.68,217.75,217.59,217.66,1920.0,205.3606,205.4266,205.2757,205.3417,1920.0
2021-10-21 11:15:00,217.68,217.93,217.65,217.93,4900.0,205.3606,205.5965,205.3323,205.5965,4900.0
2021-10-21 11:20:00,217.97,218.24,217.94,218.24,7245.0,205.6342,205.8889,205.6059,205.8889,7245.0
2021-10-21 11:25:00,218.22,218.65,218.22,218.36,13974.0,205.8701,206.2757,205.8701,206.0021,13974.0
2021-10-21 11:30:00,218.46,218.47,218.02,218.02,3013.0,206.0965,206.1059,205.6814,205.6814,3013.0
2021-10-21 11:35:00,217.9,218.0,217.84,217.99,3270.0,205.5682,205.6625,205.5116,205.6531,3270.0
2021-10-21 11:40:00,218.01,218.12,217.93,217.93,3945.0,205.6719,205.7757,205.5965,205.5965,3945.0
2021-10-21 11:45:00,217.95,218.21,217.94,218.21,2394.0,205.6153,205.8606,205.6059,205.8606,2394.0
2021-10-21 11:50:00,218.28,218.35,218.02,218.07,2721.0,205.9267,205.9927,205.6814,205.7285,2721.0
2021-10-21 11:55:00,218.13,218.2,218.09,218.09,1132.0,205.7851,205.8512,205.7474,205.7474,1132.0
2021-10-21 12:00:00,218.31,218.31,218.05,218.13,5141.0,205.955,205.955,205.7097,205.7851,5141.0
2021-10-21 12:05:00,218.08,218.27,218.07,218.27,2223.0,205.738,205.9172,205.7285,205.9172,2223.0
2021-10-21 12:10:00,218.24,218.38,218.24,218.38,3911.0,205.8889,206.021,205.8889,206.021,3911.0
2021-10-21 12:15:00,218.43,218.57,218.31,218.43,3390.0,206.0682,206.2002,205.955,206.0682,3390.0
2021-10-21 12:20:00,218.42,218.46,218.16,218.16,6396.0,206.0587,206.0965,205.8134,205.8134,6396.0
2021-10-21 12:25:00,218.16,218.27,218.15,218.27,3481.0,205.8134,205.9172,205.804,205.9172,3481.0
2021-10-21 12:30:00,218.27,218.4,218.27,218.34,8438.0,205.9172,206.0399,205.9172,205.9833,8438.0
2021-10-21 12:35:00,218.34,218.36,218.15,218.17,5274.0,205.9833,206.0021,205.804,205.8229,5274.0
2021-10-21 12:40:00,218.21,218.49,218.16,218.43,4067.0,205.8606,206.1248,205.8134,206.0682,4067.0
2021-10-21 12:45:00,218.41,218.49,218.29,218.34,3698.0,206.0493,206.1248,205.9361,205.9833,3698.0
2021-10-21 12:50:00,218.37,218.5,218.3,218.48,10955.0,206.0116,206.1342,205.9455,206.1153,10955.0
2021-10-21 12:55:00,218.45,218.48,218.35,218.41,4565.0,206.087,206.1153,205.9927,206.0493,4565.0
2021-10-21 13:00:00,218.43,218.55,218.27,218.38,8016.0,206.0682,206.1814,205.9172,206.021,8016.0
2021-10-21 13:05:00,218.42,218.5,218.28,218.37,3034.0,206.0587,206.1342,205.9267,206.0116,3034.0
2021-10-21 13:10:00,218.42,218.53,218.38,218.47,3235.0,206.0587,206.1625,206.021,206.1059,3235.0
2021-10-21 13:15:00,218.43,218.51,218.42,218.48,2110.0,206.0682,206.1436,206.0587,206.1153,2110.0
2021-10-21 13:20:00,218.47,218.5,218.38,218.38,1390.0,206.1059,206.1342,206.021,206.021,1390.0
2021-10-21 13:25:00,218.33,218.33,218.14,218.15,1206.0,205.9738,205.9738,205.7946,205.804,1206.0
2021-10-21 13:30:00,218.16,218.16,217.92,217.92,1590.0,205.8134,205.8134,205.587,205.587,1590.0
2021-10-21 13:35:00,217.79,217.84,217.6,217.63,1540.0,205.4644,205.5116,205.2851,205.3134,1540.0
2021-10-21 13:40:00,217.57,217.64,217.41,217.58,2681.0,205.2568,205.3229,205.1059,205.2663,2681.0
2021-10-21 13:45:00,217.63,217.7,217.36,217.47,2566.0,205.3134,205.3795,205.0587,205.1625,2566.0
2021-10-21 13:50:00,217.48,217.57,217.39,217.49,4489.0,205.1719,205.2568,205.087,205.1814,4489.0
2021-10-21 13:55:00,217.49,217.72,217.49,217.65,2589.0,205.1814,205.3983,205.1814,205.3323,2589.0
2021-10-21 14:00:00,217.68,217.79,217.62,217.62,2629.0,205.3606,205.4644,205.304,205.304,2629.0
2021-10-21 14:05:00,217.66,217.8,217.64,217.68,2475.0,205.3417,205.4738,205.3229,205.3606,2475.0
2021-10-21 14:10:00,217.7,217.81,217.67,217.72,2961.0,205.3795,205.4833,205.3512,205.3983,2961.0
2021-10-21 14:15:00,217.8,217.94,217.65,217.91,6261.0,205.4738,205.6059,205.3323,205.5776,6261.0
2021-10-21 14:20:00,217.92,217.94,217.79,217.8,4530.0,205.587,205.6059,205.4644,205.4738,4530.0
2021-10-21 14:25:00,217.8,217.9,217.77,217.85,3437.0,205.4738,205.5682,205.4455,205.521,3437.0
2021-10-21 14:30:00,217.87,217.87,217.74,217.78,5000.0,205.5399,205.5399,205.4172,205.455,5000.0
2021-10-21 14:35:00,217.73,217.78,217.65,217.73,2284.0,205.4078,205.455,205.3323,205.4078,2284.0
2021-10-21 14:40:00,217.67,217.77,217.66,217.76,3321.0,205.3512,205.4455,205.3417,205.4361,3321.0
2021-10-21 14:45:00,217.77,217.83,217.68,217.81,2490.0,205.4455,205.5021,205.3606,205.4833,2490.0
2021-10-21 14:50:00,217.83,217.91,217.78,217.91,2171.0,205.5021,205.5776,205.455,205.5776,2171.0
2021-10-21 14:55:00,217.92,217.92,217.8,217.85,2639.0,205.587,205.587,205.4738,205.521,2639.0
2021-10-21 15:00:00,217.95,218.01,217.85,217.94,3125.0,205.6153,205.6719,205.521,205.6059,3125.0
2021-10-21 15:05:00,217.93,218.0,217.8,217.99,4176.0,205.5965,205.6625,205.4738,205.6531,4176.0
2021-10-21 15:10:00,217.97,218.1,217.95,218.05,5228.0,205.6342,205.7568,205.6153,205.7097,5228.0
2021-10-21 15:15:00,218.07,218.24,218.04,218.13,3582.0,205.7285,205.8889,205.7002,205.7851,3582.0
2021-10-21 15:20:00,218.07,218.23,218.07,218.23,7603.0,205.7285,205.8795,205.7285,205.8795,7603.0
2021-10-21 15:25:00,218.2,218.35,218.05,218.09,3784.0,205.8512,205.9927,205.7097,205.7474,3784.0
2021-10-21 15:30:00,218.13,218.32,218.12,218.26,6248.0,205.7851,205.9644,205.7757,205.9078,6248.0
2021-10-21 15:35:00,218.25,218.38,218.25,218.26,4167.0,205.8984,206.021,205.8984,205.9078,4167.0
2021-10-21 15:40:00,218.26,218.32,218.12,218.31,4663.0,205.9078,205.9644,205.7757,205.955,4663.0
2021-10-21 15:45:00,218.28,218.37,218.22,218.32,9297.0,205.9267,206.0116,205.8701,205.9644,9297.0
2021-10-21 15:50:00,218.3,218.33,218.14,218.31,22710.0,205.9455,205.9738,205.7946,205.955,22710.0
2021-10-21 15:55:00,218.35,218.55,218.24,218.44,63089.0,205.9927,206.1814,205.8889,206.0776,63089.0
2021-10-22 09:30:00,218.93,218.93,217.36,218.24,11720.0,206.5399,206.5399,205.0587,205.8889,11720.0
2021-10-22 09:35:00,218.29,218.36,218.21,218.27,900.0,205.9361,206.0021,205.8606,205.9172,900.0
2021-10-22 09:40:00,218.4,218.72,218.36,218.55,1155.0,206.0399,206.3418,206.0021,206.1814,1155.0
2021-10-22 09:45:00,218.78,218.79,218.14,218.14,3927.0,206.3984,206.4078,205.7946,205.7946,3927.0
2021-10-22 09:50:00,218.35,218.7,218.32,218.67,1200.0,205.9927,206.3229,205.9644,206.2946,1200.0
2021-10-22 09:55:00,218.54,218.66,218.54,218.66,314.0,206.1719,206.2851,206.1719,206.2851,314.0
2021-10-22 10:00:00,218.45,218.63,218.09,218.18,3526.0,206.087,206.2568,205.7474,205.8323,3526.0
2021-10-22 10:05:00,218.15,218.54,217.99,218.1,3604.0,205.804,206.1719,205.6531,205.7568,3604.0
2021-10-22 10:10:00,218.07,218.07,217.73,217.75,2616.0,205.7285,205.7285,205.4078,205.4266,2616.0
2021-10-22 10:15:00,217.73,217.86,217.52,217.68,1902.0,205.4078,205.5304,205.2097,205.3606,1902.0
2021-10-22 10:20:00,217.65,217.83,217.56,217.78,1829.0,205.3323,205.5021,205.2474,205.455,1829.0
2021-10-22 10:25:00,217.86,218.26,217.83,218.17,2259.0,205.5304,205.9078,205.5021,205.8229,2259.0
2021-10-22 10:30:00,218.21,218.44,218.21,218.44,2641.0,205.8606,206.0776,205.8606,206.0776,2641.0
2021-10-22 10:35:00,218.52,218.64,218.38,218.64,1930.0,206.1531,206.2663,206.021,206.2663,1930.0
2021-10-22 10:40:00,218.62,218.82,218.56,218.57,2795.0,206.2474,206.4361,206.1908,206.2002,2795.0
2021-10-22 10:45:00,218.61,218.87,218.56,218.77,1831.0,206.238,206.4833,206.1908,206.3889,1831.0
2021-10-22 10:50:00,218.78,218.97,218.74,218.75,2498.0,206.3984,206.5776,206.3606,206.3701,2498.0
2021-10-22 10:55:00,218.81,219.14,218.81,219.03,3750.0,206.4267,206.738,206.4267,206.6342,3750.0
2021-10-22 11:00:00,219.03,219.03,218.8,218.95,1008.0,206.6342,206.6342,206.4172,206.5587,1008.0
2021-10-22 11:05:00,219.04,219.27,219.04,219.17,928.0,206.6436,206.8606,206.6436,206.7663,928.0
2021-10-22 11:10:00,219.25,219.35,219.19,219.23,3266.0,206.8418,206.9361,206.7852,206.8229,3266.0
2021-10-22 11:15:00,219.23,219.35,219.04,219.06,2829.0,206.8229,206.9361,206.6436,206.6625,2829.0
2021-10-22 11:20:00,219.05,219.3,218.71,218.86,7381.0,206.6531,206.8889,206.3323,206.4738,7381.0
2021-10-22 11:25:00,218.76,218.81,218.52,218.81,3580.0,206.3795,206.4267,206.1531,206.4267,3580.0
2021-10-22 11:30:00,218.59,218.68,218.3,218.37,2758.0,206.2191,206.304,205.9455,206.0116,2758.0
2021-10-22 11:35:00,218.11,218.5,218.03,218.18,4810.0,205.7663,206.1342,205.6908,205.8323,4810.0
2021-10-22 11:40:00,218.18,218.48,218.07,218.48,2631.0,205.8323,206.1153,205.7285,206.1153,2631.0
2021-10-22 11:45:00,218.41,218.45,218.15,218.38,900.0,206.0493,206.087,205.804,206.021,900.0
2021-10-22 11:50:00,218.3,218.52,218.24,218.52,3114.0,205.9455,206.1531,205.8889,206.1531,3114.0
2021-10-22 11:55:00,218.53,218.67,218.43,218.54,1900.0,206.1625,206.2946,206.0682,206.1719,1900.0
2021-10-22 12:00:00,218.46,218.68,218.29,218.29,1241.0,206.0965,206.304,205.9361,205.9361,1241.0
2021-10-22 12:05:00,218.38,218.68,218.34,218.62,3501.0,206.021,206.304,205.9833,206.2474,3501.0
2021-10-22 12:10:00,218.69,218.75,218.5,218.75,1875.0,206.3135,206.3701,206.1342,206.3701,1875.0
2021-10-22 12:15:00,218.64,218.93,218.57,218.93,1905.0,206.2663,206.5399,206.2002,206.5399,1905.0
2021-10-22 12:20:00,218.86,219.01,218.86,218.98,500.0,206.4738,206.6153,206.4738,206.587,500.0
2021-10-22 12:25:00,218.8,218.96,218.79,218.96,2226.0,206.4172,206.5682,206.4078,206.5682,2226.0
2021-10-22 12:30:00,218.89,218.95,218.75,218.91,800.0,206.5021,206.5587,206.3701,206.521,800.0
2021-10-22 12:35:00,218.84,219.0,218.83,219.0,1900.0,206.455,206.6059,206.4455,206.6059,1900.0
2021-10-22 12:40:00,218.97,219.14,218.97,219.14,1500.0,206.5776,206.738,206.5776,206.738,1500.0
2021-10-22 12:45:00,219.17,219.22,218.98,219.08,1476.0,206.7663,206.8135,206.587,206.6814,1476.0
2021-10-22 12:50:00,218.95,219.15,218.95,219.02,1275.0,206.5587,206.7474,206.5587,206.6248,1275.0
2021-10-22 12:55:00,219.16,219.16,218.99,219.13,400.0,206.7569,206.7569,206.5965,206.7285,400.0
2021-10-22 13:00:00,219.03,219.04,218.9,219.04,2059.0,206.6342,206.6436,206.5116,206.6436,2059.0
2021-10-22 13:05:00,218.93,219.04,218.9,219.04,2350.0,206.5399,206.6436,206.5116,206.6436,2350.0
2021-10-22 13:10:00,219.02,219.08,218.97,219.07,500.0,206.6248,206.6814,206.5776,206.6719,500.0
2021-10-22 13:15:00,219.0,219.12,219.0,219.12,727.0,206.6059,206.7191,206.6059,206.7191,727.0
2021-10-22 13:20:00,219.17,219.32,219.06,219.24,1149.0,206.7663,206.9078,206.6625,206.8323,1149.0
2021-10-22 13:25:00,219.22,219.32,219.14,219.32,1339.0,206.8135,206.9078,206.738,206.9078,1339.0
2021-10-22 13:30:00,219.29,219.35,219.17,219.35,1836.0,206.8795,206.9361,206.7663,206.9361,1836.0
2021-10-22 13:35:00,219.31,219.46,219.29,219.46,1788.0,206.8984,207.0399,206.8795,207.0399,1788.0
2021-10-22 13:40:00,219.32,219.42,219.29,219.32,1120.0,206.9078,207.0021,206.8795,206.9078,1120.0
2021-10-22 13:45:00,219.14,219.3,219.14,219.18,814.0,206.738,206.8889,206.738,206.7757,814.0
2021-10-22 13:50:00,219.13,219.31,219.03,219.31,1035.0,206.7285,206.8984,206.6342,206.8984,1035.0
2021-10-22 13:55:00,219.23,219.26,218.87,218.87,1600.0,206.8229,206.8512,206.4833,206.4833,1600.0
2021-10-22 14:00:00,218.99,219.07,218.93,219.0,1158.0,206.5965,206.6719,206.5399,206.6059,1158.0
2021-10-22 14:05:00,218.96,219.04,218.69,219.01,7408.0,206.5682,206.6436,206.3135,206.6153,7408.0
2021-10-22 14:10:00,219.0,219.02,218.93,218.93,995.0,206.6059,206.6248,206.5399,206.5399,995.0
2021-10-22 14:15:00,219.02,219.15,218.88,219.13,7382.0,206.6248,206.7474,206.4927,206.7285,7382.0
2021-10-22 14:20:00,218.95,219.07,218.76,218.76,600.0,206.5587,206.6719,206.3795,206.3795,600.0
2021-10-22 14:25:00,218.7,218.97,218.69,218.9,4508.0,206.3229,206.5776,206.3135,206.5116,4508.0
2021-10-22 14:30:00,218.91,219.16,218.83,219.05,3551.0,206.521,206.7569,206.4455,206.6531,3551.0
2021-10-22 14:35:00,218.99,219.12,218.99,219.1,1407.0,206.5965,206.7191,206.5965,206.7002,1407.0
2021-10-22 14:40:00,219.03,219.17,218.95,218.98,6375.0,206.6342,206.7663,206.5587,206.587,6375.0
2021-10-22 14:45:00,219.18,219.18,218.97,219.08,600.0,206.7757,206.7757,206.5776,206.6814,600.0
2021-10-22 14:50:00,219.04,219.11,218.96,218.96,600.0,206.6436,206.7097,206.5682,206.5682,600.0
2021-10-22 14:55:00,219.01,219.02,218.71,218.72,1175.0,206.6153,206.6248,206.3323,206.3418,1175.0
2021-10-22 15:00:00,218.89,218.96,218.6,218.66,2263.0,206.5021,206.5682,206.2285,206.2851,2263.0
2021-10-22 15:05:00,218.69,218.85,218.66,218.83,5439.0,206.3135,206.4644,206.2851,206.4455,5439.0
2021-10-22 15:10:00,218.82,218.91,218.65,218.85,6385.0,206.4361,206.521,206.2757,206.4644,6385.0
2021-10-22 15:15:00,218.9,218.99,218.8,218.8,8607.0,206.5116,206.5965,206.4172,206.4172,8607.0
2021-10-22 15:20:00,218.91,219.08,218.9,219.01,1248.0,206.521,206.6814,206.5116,206.6153,1248.0
2021-10-22 15:25:00,219.01,219.16,218.88,219.16,2917.0,206.6153,206.7569,206.4927,206.7569,2917.0
2021-10-22 15:30:00,219.14,219.5,219.1,219.44,9323.0,206.738,207.0776,206.7002,207.021,9323.0
2021-10-22 15:35:00,219.37,219.41,219.19,219.35,5026.0,206.955,206.9927,206.7852,206.9361,5026.0
2021-10-22 15:40:00,219.37,219.47,219.24,219.4,5187.0,206.955,207.0493,206.8323,206.9833,5187.0
2021-10-22 15:45:00,219.37,219.47,219.26,219.4,5790.0,206.955,207.0493,206.8512,206.9833,5790.0
2021-10-22 15:50:00,219.33,219.39,219.2,219.28,12072.0,206.9172,206.9738,206.7946,206.8701,12072.0
2021-10-22 15:55:00,219.19,219.41,219.1,219.4,30727.0,206.7852,206.9927,206.7002,206.9833,30727.0
2021-10-25 09:30:00,218.82,219.12,217.8,217.95,27613.0,206.4361,206.7191,205.4738,205.6153,27613.0
2021-10-25 09:35:00,218.22,218.88,218.22,218.56,7570.0,205.8701,206.4927,205.8701,206.1908,7570.0
2021-10-25 09:40:00,218.61,218.83,218.28,218.51,8859.0,206.238,206.4455,205.9267,206.1436,8859.0
2021-10-25 09:45:00,218.34,218.45,218.05,218.28,4333.0,205.9833,206.087,205.7097,205.9267,4333.0
2021-10-25 09:50:00,218.1,218.64,218.0,218.37,4028.0,205.7568,206.2663,205.6625,206.0116,4028.0
2021-10-25 09:55:00,218.51,219.03,218.51,218.93,3569.0,206.1436,206.6342,206.1436,206.5399,3569.0
2021-10-25 10:00:00,218.8,219.15,218.8,219.12,4691.0,206.4172,206.7474,206.4172,206.7191,4691.0
2021-10-25 10:05:00,219.15,219.56,219.15,219.31,6131.0,206.7474,207.1342,206.7474,206.8984,6131.0
2021-10-25 10:10:00,219.17,219.44,219.06,219.44,2598.0,206.7663,207.021,206.6625,207.021,2598.0
2021-10-25 10:15:00,219.35,219.6,219.26,219.6,2210.0,206.9361,207.172,206.8512,207.172,2210.0
2021-10-25 10:20:00,219.69,219.69,219.2,219.2,3907.0,207.2569,207.2569,206.7946,206.7946,3907.0
2021-10-25 10:25:00,219.24,219.56,219.24,219.56,3530.0,206.8323,207.1342,206.8323,207.1342,3530.0
2021-10-25 10:30:00,219.56,219.63,219.37,219.42,2938.0,207.1342,207.2003,206.955,207.0021,2938.0
2021-10-25 10:35:00,219.51,219.7,219.42,219.7,3214.0,207.087,207.2663,207.0021,207.2663,3214.0
2021-10-25 10:40:00,219.77,219.81,219.7,219.74,4500.0,207.3323,207.3701,207.2663,207.304,4500.0
2021-10-25 10:45:00,219.74,219.74,219.56,219.7,1835.0,207.304,207.304,207.1342,207.2663,1835.0
2021-10-25 10:50:00,219.71,219.98,219.71,219.89,1814.0,207.2757,207.5304,207.2757,207.4455,1814.0
2021-10-25 10:55:00,219.8,219.88,219.75,219.86,2176.0,207.3606,207.4361,207.3135,207.4172,2176.0
2021-10-25 11:00:00,219.87,219.99,219.69,219.71,2988.0,207.4267,207.5399,207.2569,207.2757,2988.0
2021-10-25 11:05:00,219.72,219.72,219.55,219.61,2507.0,207.2852,207.2852,207.1248,207.1814,2507.0
2021-10-25 11:10:00,219.58,219.72,219.56,219.66,3234.0,207.1531,207.2852,207.1342,207.2286,3234.0
2021-10-25 11:15:00,219.69,219.69,219.31,219.42,3200.0,207.2569,207.2569,206.8984,207.0021,3200.0
2021-10-25 11:20:00,219.22,219.22,218.87,218.89,3479.0,206.8135,206.8135,206.4833,206.5021,3479.0
2021-10-25 11:25:00,218.96,219.0,218.83,218.88,3309.0,206.5682,206.6059,206.4455,206.4927,3309.0
2021-10-25 11:30:00,218.87,219.22,218.79,219.1,2167.0,206.4833,206.8135,206.4078,206.7002,2167.0
2021-10-25 11:35:00,219.23,219.23,218.66,218.66,3006.0,206.8229,206.8229,206.2851,206.2851,3006.0
2021-10-25 11:40:00,218.64,218.76,218.64,218.69,3003.0,206.2663,206.3795,206.2663,206.3135,3003.0
2021-10-25 11:45:00,218.64,218.69,218.57,218.65,1500.0,206.2663,206.3135,206.2002,206.2757,1500.0
2021-10-25 11:50:00,218.58,218.68,218.47,218.52,4013.0,206.2097,206.304,206.1059,206.1531,4013.0
2021-10-25 11:55:00,218.57,218.78,218.57,218.69,1263.0,206.2002,206.3984,206.2002,206.3135,1263.0
2021-10-25 12:00:00,218.66,218.79,218.66,218.79,909.0,206.2851,206.4078,206.2851,206.4078,909.0
2021-10-25 12:05:00,218.73,218.87,218.7,218.84,900.0,206.3512,206.4833,206.3229,206.455,900.0
2021-10-25 12:10:00,218.87,218.87,218.74,218.74,1300.0,206.4833,206.4833,206.3606,206.3606,1300.0
2021-10-25 12:15:00,218.86,218.87,218.77,218.78,1433.0,206.4738,206.4833,206.3889,206.3984,1433.0
2021-10-25 12:20:00,218.76,218.84,218.73,218.84,1010.0,206.3795,206.455,206.3512,206.455,1010.0
2021-10-25 12:25:00,218.89,218.93,218.83,218.91,1165.0,206.5021,206.5399,206.4455,206.521,1165.0
2021-10-25 12:30:00,218.81,218.81,218.56,218.56,2236.0,206.4267,206.4267,206.1908,206.1908,2236.0
2021-10-25 12:35:00,218.58,218.59,218.23,218.24,5315.0,206.2097,206.2191,205.8795,205.8889,5315.0
2021-10-25 12:40:00,218.25,218.56,218.23,218.44,6393.0,205.8984,206.1908,205.8795,206.0776,6393.0
2021-10-25 12:45:00,218.38,218.42,218.36,218.42,2002.0,206.021,206.0587,206.0021,206.0587,2002.0
2021-10-25 12:50:00,218.44,218.44,218.23,218.4,4535.0,206.0776,206.0776,205.8795,206.0399,4535.0
2021-10-25 12:55:00,218.43,218.65,218.4,218.56,1502.0,206.0682,206.2757,206.0399,206.1908,1502.0
2021-10-25 13:00:00,218.59,218.7,218.59,218.7,1392.0,206.2191,206.3229,206.2191,206.3229,1392.0
2021-10-25 13:05:00,218.7,218.92,218.64,218.92,1403.0,206.3229,206.5304,206.2663,206.5304,1403.0
2021-10-25 13:10:00,218.86,218.95,218.86,218.94,2247.0,206.4738,206.5587,206.4738,206.5493,2247.0
2021-10-25 13:15:00,218.98,219.03,218.85,218.86,3027.0,206.587,206.6342,206.4644,206.4738,3027.0
2021-10-25 13:20:00,218.92,218.92,218.81,218.88,1448.0,206.5304,206.5304,206.4267,206.4927,1448.0
2021-10-25 13:25:00,218.94,219.09,218.86,219.09,1810.0,206.5493,206.6908,206.4738,206.6908,1810.0
2021-10-25 13:30:00,219.1,219.1,218.98,219.05,800.0,206.7002,206.7002,206.587,206.6531,800.0
2021-10-25 13:35:00,219.01,219.11,219.01,219.06,950.0,206.6153,206.7097,206.6153,206.6625,950.0
2021-10-25 13:40:00,219.06,219.07,218.91,218.91,1150.0,206.6625,206.6719,206.521,206.521,1150.0
2021-10-25 13:45:00,218.94,219.12,218.94,219.12,721.0,206.5493,206.7191,206.5493,206.7191,721.0
2021-10-25 13:50:00,219.14,219.21,219.06,219.06,2050.0,206.738,206.804,206.6625,206.6625,2050.0
2021-10-25 13:55:00,219.05,219.13,219.03,219.09,2685.0,206.6531,206.7285,206.6342,206.6908,2685.0
2021-10-25 14:00:00,219.12,219.12,218.9,218.92,1830.0,206.7191,206.7191,206.5116,206.5304,1830.0
2021-10-25 14:05:00,218.94,218.98,218.83,218.83,1902.0,206.5493,206.587,206.4455,206.4455,1902.0
2021-10-25 14:10:00,218.83,218.83,218.58,218.7,1403.0,206.4455,206.4455,206.2097,206.3229,1403.0
2021-10-25 14:15:00,218.67,218.76,218.67,218.73,1857.0,206.2946,206.3795,206.2946,206.3512,1857.0
2021-10-25 14:20:00,218.75,218.84,218.72,218.84,3251.0,206.3701,206.455,206.3418,206.455,3251.0
2021-10-25 14:25:00,218.84,218.88,218.75,218.81,2605.0,206.455,206.4927,206.3701,206.4267,2605.0
2021-10-25 14:30:00,218.86,218.88,218.74,218.86,2354.0,206.4738,206.4927,206.3606,206.4738,2354.0
2021-10-25 14:35:00,218.84,218.84,218.64,218.68,9356.0,206.455,206.455,206.2663,206.304,9356.0
2021-10-25 14:40:00,218.66,218.75,218.61,218.61,2073.0,206.2851,206.3701,206.238,206.238,2073.0
2021-10-25 14:45:00,218.53,218.59,218.48,218.57,3178.0,206.1625,206.2191,206.1153,206.2002,3178.0
2021-10-25 14:50:00,218.57,218.57,218.48,218.52,2028.0,206.2002,206.2002,206.1153,206.1531,2028.0
2021-10-25 14:55:00,218.48,218.55,218.37,218.41,3766.0,206.1153,206.1814,206.0116,206.0493,3766.0
2021-10-25 15:00:00,218.52,218.52,218.16,218.18,3161.0,206.1531,206.1531,205.8134,205.8323,3161.0
2021-10-25 15:05:00,218.22,218.25,217.86,217.94,3732.0,205.8701,205.8984,205.5304,205.6059,3732.0
2021-10-25 15:10:00,217.95,217.96,217.8,217.86,3262.0,205.6153,205.6248,205.4738,205.5304,3262.0
2021-10-25 15:15:00,217.88,217.89,217.75,217.75,3363.0,205.5493,205.5587,205.4266,205.4266,3363.0
2021-10-25 15:20:00,217.81,217.81,217.55,217.55,3145.0,205.4833,205.4833,205.238,205.238,3145.0
2021-10-25 15:25:00,217.59,217.78,217.51,217.72,4999.0,205.2757,205.455,205.2002,205.3983,4999.0
2021-10-25 15:30:00,217.72,218.04,217.65,217.99,9999.0,205.3983,205.7002,205.3323,205.6531,9999.0
2021-10-25 15:35:00,218.11,218.21,217.99,218.14,5436.0,205.7663,205.8606,205.6531,205.7946,5436.0
2021-10-25 15:40:00,218.14,218.14,218.02,218.12,7593.0,205.7946,205.7946,205.6814,205.7757,7593.0
2021-10-25 15:45:00,218.12,218.14,217.87,217.87,7975.0,205.7757,205.7946,205.5399,205.5399,7975.0
2021-10-25 15:50:00,217.84,218.03,217.62,217.7,17564.0,205.5116,205.6908,205.304,205.3795,17564.0
2021-10-25 15:55:00,217.73,217.9,217.59,217.71,73137.0,205.4078,205.5682,205.2757,205.3889,73137.0
2021-10-26 09:30:00,218.09,218.09,217.73,217.73,8704.0,205.7474,205.7474,205.4078,205.4078,8704.0
2021-10-26 09:35:00,217.59,218.19,217.59,217.59,1255.0,205.2757,205.8417,205.2757,205.2757,1255.0
2021-10-26 09:40:00,217.36,218.64,217.36,218.47,3830.0,205.0587,206.2663,205.0587,206.1059,3830.0
2021-10-26 09:45:00,218.2,218.2,218.11,218.19,425.0,205.8512,205.8512,205.7663,205.8417,425.0
2021-10-26 09:50:00,218.22,218.3,217.58,217.96,4702.0,205.8701,205.9455,205.2663,205.6248,4702.0
2021-10-26 09:55:00,217.97,218.29,217.85,218.29,2665.0,205.6342,205.9361,205.521,205.9361,2665.0
2021-10-26 10:00:00,218.14,218.81,218.14,218.81,6064.0,205.7946,206.4267,205.7946,206.4267,6064.0
2021-10-26 10:05:00,219.0,219.0,218.47,218.65,2301.0,206.6059,206.6059,206.1059,206.2757,2301.0
2021-10-26 10:10:00,218.67,218.75,218.54,218.66,1900.0,206.2946,206.3701,206.1719,206.2851,1900.0
2021-10-26 10:15:00,218.82,219.02,218.68,219.02,1281.0,206.4361,206.6248,206.304,206.6248,1281.0
2021-10-26 10:20:00,218.98,219.16,218.77,219.16,13165.0,206.587,206.7569,206.3889,206.7569,13165.0
2021-10-26 10:25:00,219.06,219.21,218.93,219.17,3650.0,206.6625,206.804,206.5399,206.7663,3650.0
2021-10-26 10:30:00,219.16,219.26,218.98,219.26,5693.0,206.7569,206.8512,206.587,206.8512,5693.0
2021-10-26 10:35:00,219.11,219.49,219.01,219.34,4172.0,206.7097,207.0682,206.6153,206.9267,4172.0
2021-10-26 10:40:00,219.37,219.78,219.33,219.58,7444.0,206.955,207.3418,206.9172,207.1531,7444.0
2021-10-26 10:45:00,219.49,219.62,219.36,219.45,1774.0,207.0682,207.1908,206.9455,207.0304,1774.0
2021-10-26 10:50:00,219.31,219.5,219.05,219.05,4902.0,206.8984,207.0776,206.6531,206.6531,4902.0
2021-10-26 10:55:00,219.12,219.33,219.02,219.25,11789.0,206.7191,206.9172,206.6248,206.8418,11789.0
2021-10-26 11:00:00,219.05,219.32,219.05,219.1,5442.0,206.6531,206.9078,206.6531,206.7002,5442.0
2021-10-26 11:05:00,219.16,219.24,219.07,219.13,3028.0,206.7569,206.8323,206.6719,206.7285,3028.0
2021-10-26 11:10:00,219.05,219.06,218.86,218.9,3825.0,206.6531,206.6625,206.4738,206.5116,3825.0
2021-10-26 11:15:00,219.02,219.13,218.98,219.03,1523.0,206.6248,206.7285,206.587,206.6342,1523.0
2021-10-26 11:20:00,218.99,219.09,218.83,218.87,2398.0,206.5965,206.6908,206.4455,206.4833,2398.0
2021-10-26 11:25:00,218.88,218.99,218.75,218.84,2712.0,206.4927,206.5965,206.3701,206.455,2712.0
2021-10-26 11:30:00,218.98,219.06,218.86,218.93,2956.0,206.587,206.6625,206.4738,206.5399,2956.0
2021-10-26 11:35:00,218.98,219.01,218.82,219.01,1172.0,206.587,206.6153,206.4361,206.6153,1172.0
2021-10-26 11:40:00,219.0,219.08,219.0,219.04,603.0,206.6059,206.6814,206.6059,206.6436,603.0
2021-10-26 11:45:00,219.21,219.21,218.75,218.75,963.0,206.804,206.804,206.3701,206.3701,963.0
2021-10-26 11:50:00,218.86,218.94,218.81,218.94,777.0,206.4738,206.5493,206.4267,206.5493,777.0
2021-10-26 11:55:00,218.94,218.95,218.68,218.68,1671.0,206.5493,206.5587,206.304,206.304,1671.0
2021-10-26 12:00:00,218.75,218.82,218.67,218.8,1150.0,206.3701,206.4361,206.2946,206.4172,1150.0
2021-10-26 12:05:00,218.8,218.8,218.58,218.58,2434.0,206.4172,206.4172,206.2097,206.2097,2434.0
2021-10-26 12:10:00,218.56,218.62,218.45,218.58,1324.0,206.1908,206.2474,206.087,206.2097,1324.0
2021-10-26 12:15:00,218.6,218.66,218.25,218.38,7300.0,206.2285,206.2851,205.8984,206.021,7300.0
2021-10-26 12:20:00,218.3,218.32,218.15,218.15,300.0,205.9455,205.9644,205.804,205.804,300.0
2021-10-26 12:25:00,217.87,218.0,217.87,218.0,400.0,205.5399,205.6625,205.5399,205.6625,400.0
2021-10-26 12:30:00,217.94,218.05,217.94,218.05,559.0,205.6059,205.7097,205.6059,205.7097,559.0
2021-10-26 12:35:00,217.96,217.97,217.96,217.97,300.0,205.6248,205.6342,205.6248,205.6342,300.0
2021-10-26 12:40:00,218.0,218.29,218.0,218.24,2369.0,205.6625,205.9361,205.6625,205.8889,2369.0
2021-10-26 12:45:00,218.13,218.57,218.12,218.53,1406.0,205.7851,206.2002,205.7757,206.1625,1406.0
2021-10-26 12:50:00,218.57,218.57,218.47,218.47,1800.0,206.2002,206.2002,206.1059,206.1059,1800.0
2021-10-26 12:55:00,218.4,218.52,218.17,218.27,2050.0,206.0399,206.1531,205.8229,205.9172,2050.0
2021-10-26 13:00:00,218.28,218.37,218.03,218.12,1655.0,205.9267,206.0116,205.6908,205.7757,1655.0
2021-10-26 13:05:00,218.1,218.22,218.09,218.15,1300.0,205.7568,205.8701,205.7474,205.804,1300.0
2021-10-26 13:10:00,218.1,218.24,218.07,218.14,2455.0,205.7568,205.8889,205.7285,205.7946,2455.0
2021-10-26 13:15:00,218.24,218.48,218.21,218.21,5783.0,205.8889,206.1153,205.8606,205.8606,5783.0
2021-10-26 13:20:00,218.23,218.26,218.13,218.19,3200.0,205.8795,205.9078,205.7851,205.8417,3200.0
2021-10-26 13:25:00,218.2,218.52,218.1,218.41,1833.0,205.8512,206.1531,205.7568,206.0493,1833.0
2021-10-26 13:30:00,218.31,218.33,218.2,218.2,3001.0,205.955,205.9738,205.8512,205.8512,3001.0
2021-10-26 13:35:00,218.19,218.36,218.14,218.24,1970.0,205.8417,206.0021,205.7946,205.8889,1970.0
2021-10-26 13:40:00,218.24,218.27,218.13,218.24,2150.0,205.8889,205.9172,205.7851,205.8889,2150.0
2021-10-26 13:45:00,218.16,218.23,218.06,218.12,2014.0,205.8134,205.8795,205.7191,205.7757,2014.0
2021-10-26 13:50:00,218.06,218.11,217.95,218.01,1568.0,205.7191,205.7663,205.6153,205.6719,1568.0
2021-10-26 13:55:00,218.06,218.06,217.93,217.99,600.0,205.7191,205.7191,205.5965,205.6531,600.0
2021-10-26 14:00:00,217.96,218.04,217.94,217.97,949.0,205.6248,205.7002,205.6059,205.6342,949.0
2021-10-26 14:05:00,217.99,218.03,217.95,218.02,2431.0,205.6531,205.6908,205.6153,205.6814,2431.0
2021-10-26 14:10:00,218.05,218.19,218.02,218.16,2761.0,205.7097,205.8417,205.6814,205.8134,2761.0
2021-10-26 14:15:00,218.25,218.6,218.25,218.58,4403.0,205.8984,206.2285,205.8984,206.2097,4403.0
2021-10-26 14:20:00,218.57,218.73,218.46,218.48,2932.0,206.2002,206.3512,206.0965,206.1153,2932.0
2021-10-26 14:25:00,218.59,218.66,218.42,218.44,3654.0,206.2191,206.2851,206.0587,206.0776,3654.0
2021-10-26 14:30:00,218.49,218.62,218.41,218.48,2378.0,206.1248,206.2474,206.0493,206.1153,2378.0
2021-10-26 14:35:00,218.42,218.42,218.22,218.23,3105.0,206.0587,206.0587,205.8701,205.8795,3105.0
2021-10-26 14:40:00,218.18,218.35,218.11,218.21,2708.0,205.8323,205.9927,205.7663,205.8606,2708.0
2021-10-26 14:45:00,218.16,218.43,218.12,218.43,3437.0,205.8134,206.0682,205.7757,206.0682,3437.0
2021-10-26 14:50:00,218.37,218.37,218.1,218.11,3588.0,206.0116,206.0116,205.7568,205.7663,3588.0
2021-10-26 14:55:00,218.05,218.13,217.91,218.09,4856.0,205.7097,205.7851,205.5776,205.7474,4856.0
2021-10-26 15:00:00,218.13,218.16,218.03,218.14,4106.0,205.7851,205.8134,205.6908,205.7946,4106.0
2021-10-26 15:05:00,218.14,218.25,218.13,218.25,2888.0,205.7946,205.8984,205.7851,205.8984,2888.0
2021-10-26 15:10:00,218.22,218.43,218.22,218.42,3081.0,205.8701,206.0682,205.8701,206.0587,3081.0
2021-10-26 15:15:00,218.39,218.67,218.3,218.66,3585.0,206.0304,206.2946,205.9455,206.2851,3585.0
2021-10-26 15:20:00,218.62,218.99,218.6,218.94,4193.0,206.2474,206.5965,206.2285,206.5493,4193.0
2021-10-26 15:25:00,219.03,219.03,218.83,218.9,4744.0,206.6342,206.6342,206.4455,206.5116,4744.0
2021-10-26 15:30:00,218.93,218.95,218.68,218.88,10210.0,206.5399,206.5587,206.304,206.4927,10210.0
2021-10-26 15:35:00,218.78,218.82,218.39,218.41,4920.0,206.3984,206.4361,206.0304,206.0493,4920.0
2021-10-26 15:40:00,218.46,218.55,218.38,218.51,5297.0,206.0965,206.1814,206.021,206.1436,5297.0
2021-10-26 15:45:00,218.45,218.74,218.43,218.7,9646.0,206.087,206.3606,206.0682,206.3229,9646.0
2021-10-26 15:50:00,218.73,218.73,218.42,218.62,18138.0,206.3512,206.3512,206.0587,206.2474,18138.0
2021-10-26 15:55:00,218.6,218.79,218.12,218.29,38059.0,206.2285,206.4078,205.7757,205.9361,38059.0
2021-10-27 09:30:00,218.28,218.39,216.85,217.06,9251.0,205.9267,206.0304,204.5776,204.7757,9251.0
2021-10-27 09:35:00,217.09,217.16,217.06,217.16,900.0,204.804,204.87,204.7757,204.87,900.0
2021-10-27 09:40:00,217.54,217.54,216.82,216.82,4190.0,205.2285,205.2285,204.5493,204.5493,4190.0
2021-10-27 09:45:00,216.79,217.01,216.49,216.5,5053.0,204.521,204.7285,204.238,204.2474,5053.0
2021-10-27 09:50:00,216.26,216.48,216.11,216.18,6333.0,204.021,204.2285,203.8795,203.9455,6333.0
2021-10-27 09:55:00,216.16,216.23,215.79,216.16,8024.0,203.9266,203.9927,203.5776,203.9266,8024.0
2021-10-27 10:00:00,216.23,216.35,216.02,216.16,5479.0,203.9927,204.1059,203.7946,203.9266,5479.0
2021-10-27 10:05:00,216.14,216.15,215.88,216.03,14368.0,203.9078,203.9172,203.6625,203.804,14368.0
2021-10-27 10:10:00,216.02,216.3,216.0,216.08,4135.0,203.7946,204.0587,203.7757,203.8512,4135.0
2021-10-27 10:15:00,216.13,216.42,216.0,216.21,8432.0,203.8983,204.1719,203.7757,203.9738,8432.0
2021-10-27 10:20:00,216.24,216.33,215.83,215.94,4133.0,204.0021,204.087,203.6153,203.7191,4133.0
2021-10-27 10:25:00,215.86,215.94,215.66,215.83,7136.0,203.6436,203.7191,203.4549,203.6153,7136.0
2021-10-27 10:30:00,215.76,216.16,215.75,215.94,7103.0,203.5493,203.9266,203.5398,203.7191,7103.0
2021-10-27 10:35:00,215.88,215.94,215.75,215.83,3534.0,203.6625,203.7191,203.5398,203.6153,3534.0
2021-10-27 10:40:00,215.75,216.11,215.75,216.11,4777.0,203.5398,203.8795,203.5398,203.8795,4777.0
2021-10-27 10:45:00,215.93,216.17,215.91,216.17,2211.0,203.7097,203.9361,203.6908,203.9361,2211.0
2021-10-27 10:50:00,216.1,216.11,215.95,215.95,1570.0,203.87,203.8795,203.7285,203.7285,1570.0
2021-10-27 10:55:00,216.12,216.26,215.83,216.03,4080.0,203.8889,204.021,203.6153,203.804,4080.0
2021-10-27 11:00:00,215.98,216.34,215.97,216.34,3807.0,203.7568,204.0964,203.7474,204.0964,3807.0
2021-10-27 11:05:00,216.41,216.59,216.41,216.53,2314.0,204.1625,204.3323,204.1625,204.2757,2314.0
2021-10-27 11:10:00,216.44,216.55,216.29,216.48,2208.0,204.1908,204.2946,204.0493,204.2285,2208.0
2021-10-27 11:15:00,216.56,216.87,216.56,216.77,1761.0,204.304,204.5965,204.304,204.5021,1761.0
2021-10-27 11:20:00,216.75,216.75,216.25,216.26,3105.0,204.4832,204.4832,204.0115,204.021,3105.0
2021-10-27 11:25:00,216.24,216.37,216.19,216.19,2750.0,204.0021,204.1247,203.9549,203.9549,2750.0
2021-10-27 11:30:00,216.16,216.2,216.0,216.1,3253.0,203.9266,203.9644,203.7757,203.87,3253.0
2021-10-27 11:35:00,216.06,216.06,215.82,216.03,23905.0,203.8323,203.8323,203.6059,203.804,23905.0
2021-10-27 11:40:00,216.04,216.25,216.0,216.16,2643.0,203.8134,204.0115,203.7757,203.9266,2643.0
2021-10-27 11:45:00,216.05,216.06,215.81,215.91,7012.0,203.8229,203.8323,203.5964,203.6908,7012.0
2021-10-27 11:50:00,215.96,216.13,215.71,215.85,5031.0,203.738,203.8983,203.5021,203.6342,5031.0
2021-10-27 11:55:00,215.86,215.89,215.5,215.7,2659.0,203.6436,203.6719,203.304,203.4927,2659.0
2021-10-27 12:00:00,215.56,215.75,215.56,215.59,3329.0,203.3606,203.5398,203.3606,203.3889,3329.0
2021-10-27 12:05:00,215.5,215.57,215.45,215.53,9269.0,203.304,203.37,203.2568,203.3323,9269.0
2021-10-27 12:10:00,215.56,215.91,215.56,215.87,4879.0,203.3606,203.6908,203.3606,203.653,4879.0
2021-10-27 12:15:00,215.81,216.0,215.75,215.75,3839.0,203.5964,203.7757,203.5398,203.5398,3839.0
2021-10-27 12:20:00,215.77,215.78,215.65,215.65,2347.0,203.5587,203.5681,203.4455,203.4455,2347.0
2021-10-27 12:25:00,215.59,215.77,215.59,215.69,3868.0,203.3889,203.5587,203.3889,203.4832,3868.0
2021-10-27 12:30:00,215.7,215.71,215.49,215.5,1900.0,203.4927,203.5021,203.2946,203.304,1900.0
2021-10-27 12:35:00,215.48,215.61,215.46,215.59,8910.0,203.2851,203.4078,203.2662,203.3889,8910.0
2021-10-27 12:40:00,215.59,215.62,215.57,215.58,3082.0,203.3889,203.4172,203.37,203.3795,3082.0
2021-10-27 12:45:00,215.59,215.6,215.46,215.48,1802.0,203.3889,203.3983,203.2662,203.2851,1802.0
2021-10-27 12:50:00,215.53,215.59,215.47,215.53,7358.0,203.3323,203.3889,203.2757,203.3323,7358.0
2021-10-27 12:55:00,215.5,215.55,215.46,215.52,3261.0,203.304,203.3512,203.2662,203.3229,3261.0
2021-10-27 13:00:00,215.47,215.47,215.07,215.07,3811.0,203.2757,203.2757,202.8983,202.8983,3811.0
2021-10-27 13:05:00,215.1,215.14,215.05,215.11,914.0,202.9266,202.9644,202.8795,202.9361,914.0
2021-10-27 13:10:00,215.04,215.13,215.04,215.12,2592.0,202.87,202.9549,202.87,202.9455,2592.0
2021-10-27 13:15:00,215.11,215.11,214.94,214.99,4975.0,202.9361,202.9361,202.7757,202.8228,4975.0
2021-10-27 13:20:00,215.04,215.05,214.97,215.0,5114.0,202.87,202.8795,202.804,202.8323,5114.0
2021-10-27 13:25:00,215.0,215.08,214.99,215.05,4157.0,202.8323,202.9078,202.8228,202.8795,4157.0
2021-10-27 13:30:00,215.05,215.13,214.99,215.06,7909.0,202.8795,202.9549,202.8228,202.8889,7909.0
2021-10-27 13:35:00,215.0,215.17,214.94,215.17,4267.0,202.8323,202.9927,202.7757,202.9927,4267.0
2021-10-27 13:40:00,215.16,215.33,215.07,215.33,1479.0,202.9832,203.1436,202.8983,203.1436,1479.0
2021-10-27 13:45:00,215.32,215.53,215.32,215.48,1547.0,203.1342,203.3323,203.1342,203.2851,1547.0
2021-10-27 13:50:00,215.54,215.88,215.42,215.73,3466.0,203.3417,203.6625,203.2285,203.521,3466.0
2021-10-27 13:55:00,215.77,215.86,215.6,215.82,3105.0,203.5587,203.6436,203.3983,203.6059,3105.0
2021-10-27 14:00:00,215.8,216.0,215.54,216.0,11293.0,203.587,203.7757,203.3417,203.7757,11293.0
2021-10-27 14:05:00,215.87,215.94,215.65,215.65,1100.0,203.653,203.7191,203.4455,203.4455,1100.0
2021-10-27 14:10:00,215.73,215.98,215.73,215.94,3737.0,203.521,203.7568,203.521,203.7191,3737.0
2021-10-27 14:15:00,215.76,216.05,215.76,216.01,2812.0,203.5493,203.8229,203.5493,203.7851,2812.0
2021-10-27 14:20:00,216.05,216.12,215.87,216.0,2336.0,203.8229,203.8889,203.653,203.7757,2336.0
2021-10-27 14:25:00,216.0,216.25,216.0,216.12,4667.0,203.7757,204.0115,203.7757,203.8889,4667.0
2021-10-27 14:30:00,216.18,216.33,216.08,216.32,4516.0,203.9455,204.087,203.8512,204.0776,4516.0
2021-10-27 14:35:00,216.34,216.36,216.25,216.36,1341.0,204.0964,204.1153,204.0115,204.1153,1341.0
2021-10-27 14:40:00,216.36,216.36,216.02,216.02,2738.0,204.1153,204.1153,203.7946,203.7946,2738.0
2021-10-27 14:45:00,216.02,216.19,216.02,216.19,1975.0,203.7946,203.9549,203.7946,203.9549,1975.0
2021-10-27 14:50:00,216.22,216.25,216.11,216.2,1280.0,203.9832,204.0115,203.8795,203.9644,1280.0
2021-10-27 14:55:00,216.22,216.22,215.97,216.03,4823.0,203.9832,203.9832,203.7474,203.804,4823.0
2021-10-27 15:00:00,215.98,216.07,215.91,215.99,3568.0,203.7568,203.8417,203.6908,203.7663,3568.0
2021-10-27 15:05:00,215.95,215.99,215.86,215.88,5371.0,203.7285,203.7663,203.6436,203.6625,5371.0
2021-10-27 15:10:00,215.82,215.82,215.52,215.52,8059.0,203.6059,203.6059,203.3229,203.3229,8059.0
2021-10-27 15:15:00,215.63,215.92,215.55,215.63,10146.0,203.4266,203.7002,203.3512,203.4266,10146.0
2021-10-27 15:20:00,215.59,215.59,215.14,215.22,17495.0,203.3889,203.3889,202.9644,203.0398,17495.0
2021-10-27 15:25:00,215.26,215.4,215.13,215.15,13501.0,203.0776,203.2096,202.9549,202.9738,13501.0
2021-10-27 15:30:00,215.21,215.27,214.87,215.05,16683.0,203.0304,203.087,202.7096,202.8795,16683.0
2021-10-27 15:35:00,215.02,215.12,215.01,215.12,7686.0,202.8512,202.9455,202.8417,202.9455,7686.0
2021-10-27 15:40:00,215.13,215.2,214.99,215.1,13897.0,202.9549,203.021,202.8228,202.9266,13897.0
2021-10-27 15:45:00,215.13,215.19,215.09,215.15,19163.0,202.9549,203.0115,202.9172,202.9738,19163.0
2021-10-27 15:50:00,215.17,215.17,215.0,215.0,28762.0,202.9927,202.9927,202.8323,202.8323,28762.0
2021-10-27 15:55:00,214.96,215.05,214.76,214.92,71294.0,202.7945,202.8795,202.6059,202.7568,71294.0
2021-10-28 09:30:00,215.95,215.95,214.87,214.87,11264.0,203.7285,203.7285,202.7096,202.7096,11264.0
2021-10-28 09:35:00,214.86,215.87,214.86,215.29,9811.0,202.7002,203.653,202.7002,203.1059,9811.0
2021-10-28 09:40:00,215.3,215.58,215.07,215.58,8182.0,203.1153,203.3795,202.8983,203.3795,8182.0
2021-10-28 09:45:00,215.68,216.38,215.68,216.22,9349.0,203.4738,204.1342,203.4738,203.9832,9349.0
2021-10-28 09:50:00,216.23,216.83,216.16,216.7,10299.0,203.9927,204.5587,203.9266,204.4361,10299.0
2021-10-28 09:55:00,216.8,216.88,216.51,216.74,5142.0,204.5304,204.6059,204.2568,204.4738,5142.0
2021-10-28 10:00:00,216.74,216.95,216.38,216.49,8552.0,204.4738,204.6719,204.1342,204.238,8552.0
2021-10-28 10:05:00,216.49,216.93,216.36,216.83,10288.0,204.238,204.6531,204.1153,204.5587,10288.0
2021-10-28 10:10:00,216.99,217.0,216.54,216.57,2903.0,204.7097,204.7191,204.2851,204.3134,2903.0
2021-10-28 10:15:00,216.58,216.73,216.47,216.72,4631.0,204.3229,204.4644,204.2191,204.4549,4631.0
2021-10-28 10:20:00,216.81,216.84,216.6,216.77,2610.0,204.5398,204.5682,204.3417,204.5021,2610.0
2021-10-28 10:25:00,216.97,217.17,216.94,217.17,2462.0,204.6908,204.8795,204.6625,204.8795,2462.0
2021-10-28 10:30:00,217.17,217.19,216.87,216.87,7575.0,204.8795,204.8983,204.5965,204.5965,7575.0
2021-10-28 10:35:00,217.07,217.44,216.98,217.35,2339.0,204.7851,205.1342,204.7002,205.0493,2339.0
2021-10-28 10:40:00,217.38,217.5,217.25,217.34,4753.0,205.0776,205.1908,204.9549,205.0399,4753.0
2021-10-28 10:45:00,217.23,217.68,217.23,217.68,2920.0,204.9361,205.3606,204.9361,205.3606,2920.0
2021-10-28 10:50:00,217.75,217.78,217.56,217.65,4280.0,205.4266,205.455,205.2474,205.3323,4280.0
2021-10-28 10:55:00,217.52,217.55,217.33,217.39,7179.0,205.2097,205.238,205.0304,205.087,7179.0
2021-10-28 11:00:00,217.49,217.7,217.43,217.58,4075.0,205.1814,205.3795,205.1248,205.2663,4075.0
2021-10-28 11:05:00,217.55,217.78,217.52,217.67,7300.0,205.238,205.455,205.2097,205.3512,7300.0
2021-10-28 11:10:00,217.76,217.8,217.69,217.79,3192.0,205.4361,205.4738,205.37,205.4644,3192.0
2021-10-28 11:15:00,217.84,217.9,217.62,217.65,3600.0,205.5116,205.5682,205.304,205.3323,3600.0
2021-10-28 11:20:00,217.65,217.69,217.25,217.32,4201.0,205.3323,205.37,204.9549,205.021,4201.0
2021-10-28 11:25:00,217.32,217.41,217.21,217.41,7019.0,205.021,205.1059,204.9172,205.1059,7019.0
2021-10-28 11:30:00,217.5,217.59,217.43,217.53,3703.0,205.1908,205.2757,205.1248,205.2191,3703.0
2021-10-28 11:35:00,217.52,217.76,217.51,217.6,3820.0,205.2097,205.4361,205.2002,205.2851,3820.0
2021-10-28 11:40:00,217.59,217.67,217.42,217.42,2437.0,205.2757,205.3512,205.1153,205.1153,2437.0
2021-10-28 11:45:00,217.55,217.58,217.15,217.16,48184.0,205.238,205.2663,204.8606,204.87,48184.0
2021-10-28 11:50:00,217.08,217.2,217.02,217.02,2350.0,204.7946,204.9078,204.738,204.738,2350.0
2021-10-28 11:55:00,217.08,217.08,216.56,216.63,4172.0,204.7946,204.7946,204.304,204.37,4172.0
2021-10-28 12:00:00,216.63,216.76,216.59,216.76,3100.0,204.37,204.4927,204.3323,204.4927,3100.0
2021-10-28 12:05:00,216.76,216.76,216.57,216.65,3443.0,204.4927,204.4927,204.3134,204.3889,3443.0
2021-10-28 12:10:00,216.69,216.69,216.53,216.53,2509.0,204.4266,204.4266,204.2757,204.2757,2509.0
2021-10-28 12:15:00,216.54,216.59,216.45,216.54,985.0,204.2851,204.3323,204.2002,204.2851,985.0
2021-10-28 12:20:00,216.45,216.46,216.36,216.38,4459.0,204.2002,204.2097,204.1153,204.1342,4459.0
2021-10-28 12:25:00,216.41,216.41,216.07,216.09,4888.0,204.1625,204.1625,203.8417,203.8606,4888.0
2021-10-28 12:30:00,216.06,216.06,215.77,215.78,2330.0,203.8323,203.8323,203.5587,203.5681,2330.0
2021-10-28 12:35:00,215.74,215.84,215.59,215.81,21924.0,203.5304,203.6247,203.3889,203.5964,21924.0
2021-10-28 12:40:00,215.76,215.78,215.55,215.55,3265.0,203.5493,203.5681,203.3512,203.3512,3265.0
2021-10-28 12:45:00,215.55,215.71,215.55,215.56,7454.0,203.3512,203.5021,203.3512,203.3606,7454.0
2021-10-28 12:50:00,215.52,215.53,215.28,215.37,2125.0,203.3229,203.3323,203.0964,203.1813,2125.0
2021-10-28 12:55:00,215.32,215.32,215.13,215.26,3531.0,203.1342,203.1342,202.9549,203.0776,3531.0
2021-10-28 13:00:00,215.29,215.46,215.27,215.39,5304.0,203.1059,203.2662,203.087,203.2002,5304.0
2021-10-28 13:05:00,215.41,215.42,215.33,215.38,6298.0,203.2191,203.2285,203.1436,203.1908,6298.0
2021-10-28 13:10:00,215.38,215.57,215.35,215.37,4396.0,203.1908,203.37,203.1625,203.1813,4396.0
2021-10-28 13:15:00,215.41,215.57,215.41,215.57,8080.0,203.2191,203.37,203.2191,203.37,8080.0
2021-10-28 13:20:00,215.54,215.61,215.46,215.57,5592.0,203.3417,203.4078,203.2662,203.37,5592.0
2021-10-28 13:25:00,215.52,215.81,215.52,215.81,2886.0,203.3229,203.5964,203.3229,203.5964,2886.0
2021-10-28 13:30:00,215.89,216.0,215.87,215.93,1800.0,203.6719,203.7757,203.653,203.7097,1800.0
2021-10-28 13:35:00,215.9,216.22,215.9,216.22,1920.0,203.6813,203.9832,203.6813,203.9832,1920.0
2021-10-28 13:40:00,216.35,216.35,216.12,216.13,3212.0,204.1059,204.1059,203.8889,203.8983,3212.0
2021-10-28 13:45:00,216.16,216.16,216.07,216.07,1428.0,203.9266,203.9266,203.8417,203.8417,1428.0
2021-10-28 13:50:00,216.11,216.14,215.98,216.06,4346.0,203.8795,203.9078,203.7568,203.8323,4346.0
2021-10-28 13:55:00,216.12,216.14,216.03,216.05,4139.0,203.8889,203.9078,203.804,203.8229,4139.0
2021-10-28 14:00:00,216.07,216.3,216.07,216.3,3983.0,203.8417,204.0587,203.8417,204.0587,3983.0
2021-10-28 14:05:00,216.27,216.27,216.11,216.19,2436.0,204.0304,204.0304,203.8795,203.9549,2436.0
2021-10-28 14:10:00,216.15,216.21,216.06,216.14,32724.0,203.9172,203.9738,203.8323,203.9078,32724.0
2021-10-28 14:15:00,216.17,216.52,216.12,216.52,4466.0,203.9361,204.2663,203.8889,204.2663,4466.0
2021-10-28 14:20:00,216.43,216.44,216.3,216.38,2453.0,204.1814,204.1908,204.0587,204.1342,2453.0
2021-10-28 14:25:00,216.35,216.35,216.06,216.06,4529.0,204.1059,204.1059,203.8323,203.8323,4529.0
2021-10-28 14:30:00,216.01,216.09,216.0,216.07,2009.0,203.7851,203.8606,203.7757,203.8417,2009.0
2021-10-28 14:35:00,216.05,216.16,216.05,216.12,3013.0,203.8229,203.9266,203.8229,203.8889,3013.0
2021-10-28 14:40:00,216.15,216.36,216.07,216.34,9817.0,203.9172,204.1153,203.8417,204.0964,9817.0
2021-10-28 14:45:00,216.34,216.47,216.31,216.36,13608.0,204.0964,204.2191,204.0681,204.1153,13608.0
2021-10-28 14:50:00,216.39,216.5,216.32,216.5,4613.0,204.1436,204.2474,204.0776,204.2474,4613.0
2021-10-28 14:55:00,216.52,216.57,216.4,216.49,6264.0,204.2663,204.3134,204.1531,204.238,6264.0
2021-10-28 15:00:00,216.49,216.61,216.46,216.6,6616.0,204.238,204.3512,204.2097,204.3417,6616.0
2021-10-28 15:05:00,216.56,216.88,216.56,216.88,2400.0,204.304,204.6059,204.304,204.6059,2400.0
2021-10-28 15:10:00,216.92,216.92,216.7,216.75,16349.0,204.6436,204.6436,204.4361,204.4832,16349.0
2021-10-28 15:15:00,216.75,216.82,216.47,216.77,11012.0,204.4832,204.5493,204.2191,204.5021,11012.0
2021-10-28 15:20:00,216.71,216.78,216.63,216.74,1841.0,204.4455,204.5115,204.37,204.4738,1841.0
2021-10-28 15:25:00,216.77,216.78,216.52,216.6,6112.0,204.5021,204.5115,204.2663,204.3417,6112.0
2021-10-28 15:30:00,216.67,216.75,216.52,216.53,10900.0,204.4078,204.4832,204.2663,204.2757,10900.0
2021-10-28 15:35:00,216.54,216.69,216.5,216.66,8414.0,204.2851,204.4266,204.2474,204.3983,8414.0
2021-10-28 15:40:00,216.68,216.82,216.61,216.81,9835.0,204.4172,204.5493,204.3512,204.5398,9835.0
2021-10-28 15:45:00,216.79,216.82,216.71,216.72,6315.0,204.521,204.5493,204.4455,204.4549,6315.0
2021-10-28 15:50:00,216.78,216.93,216.67,216.92,29899.0,204.5115,204.6531,204.4078,204.6436,29899.0
2021-10-28 15:55:00,216.9,216.96,216.69,216.69,49061.0,204.6248,204.6814,204.4266,204.4266,49061.0
2021-10-29 09:30:00,215.38,216.27,215.25,216.22,6045.0,203.1908,204.0304,203.0681,203.9832,6045.0
2021-10-29 09:35:00,216.38,216.75,216.38,216.75,1490.0,204.1342,204.4832,204.1342,204.4832,1490.0
2021-10-29 09:40:00,216.77,216.88,216.5,216.78,25213.0,204.5021,204.6059,204.2474,204.5115,25213.0
2021-10-29 09:45:00,216.54,217.16,216.47,216.47,3231.0,204.2851,204.87,204.2191,204.2191,3231.0
2021-10-29 09:50:00,217.07,217.48,216.99,217.48,1800.0,204.7851,205.1719,204.7097,205.1719,1800.0
2021-10-29 09:55:00,217.46,217.46,216.89,216.98,2342.0,205.1531,205.1531,204.6153,204.7002,2342.0
2021-10-29 10:00:00,217.03,217.24,216.64,216.69,3421.0,204.7474,204.9455,204.3795,204.4266,3421.0
2021-10-29 10:05:00,216.77,216.92,216.59,216.67,3934.0,204.5021,204.6436,204.3323,204.4078,3934.0
2021-10-29 10:10:00,216.57,216.79,216.56,216.6,4573.0,204.3134,204.521,204.304,204.3417,4573.0
2021-10-29 10:15:00,216.62,216.62,216.39,216.61,3138.0,204.3606,204.3606,204.1436,204.3512,3138.0
2021-10-29 10:20:00,216.74,216.79,216.54,216.59,4209.0,204.4738,204.521,204.2851,204.3323,4209.0
2021-10-29 10:25:00,216.51,216.75,216.46,216.75,3622.0,204.2568,204.4832,204.2097,204.4832,3622.0
2021-10-29 10:30:00,216.75,216.75,216.4,216.41,3867.0,204.4832,204.4832,204.1531,204.1625,3867.0
2021-10-29 10:35:00,216.34,216.34,216.14,216.15,2100.0,204.0964,204.0964,203.9078,203.9172,2100.0
2021-10-29 10:40:00,216.2,216.4,216.2,216.4,3243.0,203.9644,204.1531,203.9644,204.1531,3243.0
2021-10-29 10:45:00,216.4,216.82,216.4,216.82,2200.0,204.1531,204.5493,204.1531,204.5493,2200.0
2021-10-29 10:50:00,216.75,216.82,216.63,216.78,1414.0,204.4832,204.5493,204.37,204.5115,1414.0
2021-10-29 10:55:00,216.75,216.94,216.75,216.78,1600.0,204.4832,204.6625,204.4832,204.5115,1600.0
2021-10-29 11:00:00,216.9,217.1,216.86,216.88,1400.0,204.6248,204.8134,204.587,204.6059,1400.0
2021-10-29 11:05:00,216.88,216.88,216.71,216.84,2306.0,204.6059,204.6059,204.4455,204.5682,2306.0
2021-10-29 11:10:00,216.88,217.32,216.83,217.28,3223.0,204.6059,205.021,204.5587,204.9832,3223.0
2021-10-29 11:15:00,217.28,217.33,217.16,217.2,3421.0,204.9832,205.0304,204.87,204.9078,3421.0
2021-10-29 11:20:00,217.13,217.16,217.01,217.01,742.0,204.8417,204.87,204.7285,204.7285,742.0
2021-10-29 11:25:00,217.01,217.07,216.91,216.92,5358.0,204.7285,204.7851,204.6342,204.6436,5358.0
2021-10-29 11:30:00,216.99,217.62,216.99,217.62,6237.0,204.7097,205.304,204.7097,205.304,6237.0
2021-10-29 11:35:00,217.59,217.7,217.31,217.32,4031.0,205.2757,205.3795,205.0116,205.021,4031.0
2021-10-29 11:40:00,217.36,217.36,216.94,216.94,615.0,205.0587,205.0587,204.6625,204.6625,615.0
2021-10-29 11:45:00,216.97,217.24,216.97,217.24,982.0,204.6908,204.9455,204.6908,204.9455,982.0
2021-10-29 11:50:00,217.24,217.52,217.22,217.34,2436.0,204.9455,205.2097,204.9266,205.0399,2436.0
2021-10-29 11:55:00,217.32,217.36,217.24,217.3,1505.0,205.021,205.0587,204.9455,205.0021,1505.0
2021-10-29 12:00:00,217.3,217.36,217.08,217.11,3849.0,205.0021,205.0587,204.7946,204.8229,3849.0
2021-10-29 12:05:00,217.06,217.07,217.01,217.01,1500.0,204.7757,204.7851,204.7285,204.7285,1500.0
2021-10-29 12:10:00,217.04,217.11,216.86,216.9,6281.0,204.7568,204.8229,204.587,204.6248,6281.0
2021-10-29 12:15:00,216.97,217.01,216.86,216.97,30200.0,204.6908,204.7285,204.587,204.6908,30200.0
2021-10-29 12:20:00,217.04,217.2,217.03,217.03,34631.0,204.7568,204.9078,204.7474,204.7474,34631.0
2021-10-29 12:25:00,217.03,217.04,216.91,217.0,2302.0,204.7474,204.7568,204.6342,204.7191,2302.0
2021-10-29 12:30:00,217.0,217.0,216.92,216.92,1281.0,204.7191,204.7191,204.6436,204.6436,1281.0
2021-10-29 12:35:00,216.97,217.02,216.93,216.93,4896.0,204.6908,204.738,204.6531,204.6531,4896.0
2021-10-29 12:40:00,216.93,216.97,216.89,216.89,1305.0,204.6531,204.6908,204.6153,204.6153,1305.0
2021-10-29 12:45:00,216.92,217.06,216.92,217.06,3179.0,204.6436,204.7757,204.6436,204.7757,3179.0
2021-10-29 12:50:00,217.1,217.11,217.03,217.06,4917.0,204.8134,204.8229,204.7474,204.7757,4917.0
2021-10-29 12:55:00,217.06,217.06,216.9,216.95,3873.0,204.7757,204.7757,204.6248,204.6719,3873.0
2021-10-29 13:00:00,216.92,216.96,216.76,216.78,2277.0,204.6436,204.6814,204.4927,204.5115,2277.0
2021-10-29 13:05:00,216.77,217.05,216.71,217.05,6127.0,204.5021,204.7663,204.4455,204.7663,6127.0
2021-10-29 13:10:00,217.14,217.14,216.93,217.03,2588.0,204.8512,204.8512,204.6531,204.7474,2588.0
2021-10-29 13:15:00,216.93,216.93,216.83,216.86,1123.0,204.6531,204.6531,204.5587,204.587,1123.0
2021-10-29 13:20:00,216.9,217.03,216.88,216.88,4403.0,204.6248,204.7474,204.6059,204.6059,4403.0
2021-10-29 13:25:00,216.97,217.07,216.97,217.04,4229.0,204.6908,204.7851,204.6908,204.7568,4229.0
2021-10-29 13:30:00,217.1,217.2,217.02,217.2,2693.0,204.8134,204.9078,204.738,204.9078,2693.0
2021-10-29 13:35:00,217.19,217.21,217.14,217.21,1611.0,204.8983,204.9172,204.8512,204.9172,1611.0
2021-10-29 13:40:00,217.14,217.24,217.11,217.23,1439.0,204.8512,204.9455,204.8229,204.9361,1439.0
2021-10-29 13:45:00,217.14,217.15,217.02,217.07,9738.0,204.8512,204.8606,204.738,204.7851,9738.0
2021-10-29 13:50:00,217.06,217.06,216.97,216.97,12185.0,204.7757,204.7757,204.6908,204.6908,12185.0
2021-10-29 13:55:00,216.95,216.96,216.85,216.88,7856.0,204.6719,204.6814,204.5776,204.6059,7856.0
2021-10-29 14:00:00,216.9,216.99,216.88,216.98,5728.0,204.6248,204.7097,204.6059,204.7002,5728.0
2021-10-29 14:05:00,217.05,217.05,216.85,216.91,4422.0,204.7663,204.7663,204.5776,204.6342,4422.0
2021-10-29 14:10:00,216.91,216.91,216.66,216.67,2332.0,204.6342,204.6342,204.3983,204.4078,2332.0
2021-10-29 14:15:00,216.69,216.79,216.52,216.63,6112.0,204.4266,204.521,204.2663,204.37,6112.0
2021-10-29 14:20:00,216.61,216.61,216.61,216.61,374.0,204.3512,204.3512,204.3512,204.3512,374.0
2021-10-29 14:25:00,216.55,216.67,216.49,216.51,5907.0,204.2946,204.4078,204.238,204.2568,5907.0
2021-10-29 14:30:00,216.51,216.7,216.49,216.6,6797.0,204.2568,204.4361,204.238,204.3417,6797.0
2021-10-29 14:35:00,216.64,216.75,216.63,216.71,1809.0,204.3795,204.4832,204.37,204.4455,1809.0
2021-10-29 14:40:00,216.72,216.72,216.39,216.5,55053.0,204.4549,204.4549,204.1436,204.2474,55053.0
2021-10-29 14:45:00,216.5,216.94,216.49,216.88,1960.0,204.2474,204.6625,204.238,204.6059,1960.0
2021-10-29 14:50:00,216.91,216.94,216.71,216.72,4334.0,204.6342,204.6625,204.4455,204.4549,4334.0
2021-10-29 14:55:00,216.68,216.73,216.51,216.51,2084.0,204.4172,204.4644,204.2568,204.2568,2084.0
2021-10-29 15:00:00,216.52,216.6,216.37,216.6,3397.0,204.2663,204.3417,204.1247,204.3417,3397.0
2021-10-29 15:05:00,216.6,216.71,216.54,216.6,2987.0,204.3417,204.4455,204.2851,204.3417,2987.0
2021-10-29 15:10:00,216.54,216.69,216.48,216.65,4961.0,204.2851,204.4266,204.2285,204.3889,4961.0
2021-10-29 15:15:00,216.55,216.64,216.15,216.15,2294.0,204.2946,204.3795,203.9172,203.9172,2294.0
2021-10-29 15:20:00,216.21,216.34,216.19,216.26,2702.0,203.9738,204.0964,203.9549,204.021,2702.0
2021-10-29 15:25:00,216.17,216.42,216.09,216.35,7905.0,203.9361,204.1719,203.8606,204.1059,7905.0
2021-10-29 15:30:00,216.35,216.39,216.28,216.31,12223.0,204.1059,204.1436,204.0398,204.0681,12223.0
2021-10-29 15:35:00,216.3,216.87,216.3,216.87,10088.0,204.0587,204.5965,204.0587,204.5965,10088.0
2021-10-29 15:40:00,216.87,217.06,216.82,217.03,13383.0,204.5965,204.7757,204.5493,204.7474,13383.0
2021-10-29 15:45:00,217.01,217.09,216.9,216.98,11560.0,204.7285,204.804,204.6248,204.7002,11560.0
2021-10-29 15:50:00,217.01,217.02,216.9,216.95,13862.0,204.7285,204.738,204.6248,204.6719,13862.0
2021-10-29 15:55:00,216.99,217.0,216.65,216.81,48018.0,204.7097,204.7191,204.3889,204.5398,48018.0
2021-11-01 09:30:00,216.91,217.51,216.63,216.64,11416.0,204.6342,205.2002,204.37,204.3795,11416.0
2021-11-01 09:35:00,216.87,217.2,216.62,217.2,2044.0,204.5965,204.9078,204.3606,204.9078,2044.0
2021-11-01 09:40:00,217.45,217.59,217.41,217.41,500.0,205.1436,205.2757,205.1059,205.1059,500.0
2021-11-01 09:45:00,217.43,218.15,217.43,218.04,3441.0,205.1248,205.804,205.1248,205.7002,3441.0
2021-11-01 09:50:00,218.0,218.55,217.99,218.55,1610.0,205.6625,206.1814,205.6531,206.1814,1610.0
2021-11-01 09:55:00,218.64,219.18,218.63,218.93,3128.0,206.2663,206.7757,206.2568,206.5399,3128.0
2021-11-01 10:00:00,218.84,218.84,217.98,218.27,2619.0,206.455,206.455,205.6436,205.9172,2619.0
2021-11-01 10:05:00,218.41,218.59,218.36,218.59,1741.0,206.0493,206.2191,206.0021,206.2191,1741.0
2021-11-01 10:10:00,218.76,218.82,218.68,218.73,1391.0,206.3795,206.4361,206.304,206.3512,1391.0
2021-11-01 10:15:00,218.7,219.17,218.7,219.07,2053.0,206.3229,206.7663,206.3229,206.6719,2053.0
2021-11-01 10:20:00,219.01,219.12,218.61,218.61,2476.0,206.6153,206.7191,206.238,206.238,2476.0
2021-11-01 10:25:00,218.9,219.05,218.85,219.05,970.0,206.5116,206.6531,206.4644,206.6531,970.0
2021-11-01 10:30:00,218.95,219.22,218.94,219.16,1959.0,206.5587,206.8135,206.5493,206.7569,1959.0
2021-11-01 10:35:00,219.14,219.16,218.83,218.89,3762.0,206.738,206.7569,206.4455,206.5021,3762.0
2021-11-01 10:40:00,218.67,219.12,218.66,219.01,5093.0,206.2946,206.7191,206.2851,206.6153,5093.0
2021-11-01 10:45:00,219.06,219.23,219.05,219.15,1100.0,206.6625,206.8229,206.6531,206.7474,1100.0
2021-11-01 10:50:00,219.15,219.36,219.1,219.1,2046.0,206.7474,206.9455,206.7002,206.7002,2046.0
2021-11-01 10:55:00,219.11,219.34,219.09,219.34,4026.0,206.7097,206.9267,206.6908,206.9267,4026.0
2021-11-01 11:00:00,219.49,219.88,219.49,219.88,1605.0,207.0682,207.4361,207.0682,207.4361,1605.0
2021-11-01 11:05:00,219.88,219.99,219.79,219.99,2983.0,207.4361,207.5399,207.3512,207.5399,2983.0
2021-11-01 11:10:00,219.99,220.0,219.78,219.92,5730.0,207.5399,207.5493,207.3418,207.4738,5730.0
2021-11-01 11:15:00,219.99,219.99,219.86,219.87,2113.0,207.5399,207.5399,207.4172,207.4267,2113.0
2021-11-01 11:20:00,219.91,219.99,219.78,219.94,1056.0,207.4644,207.5399,207.3418,207.4927,1056.0
2021-11-01 11:25:00,219.97,219.98,219.76,219.77,2600.0,207.521,207.5304,207.3229,207.3323,2600.0
2021-11-01 11:30:00,219.87,220.0,219.85,219.9,1670.0,207.4267,207.5493,207.4078,207.455,1670.0
2021-11-01 11:35:00,219.89,219.96,219.79,219.85,2267.0,207.4455,207.5116,207.3512,207.4078,2267.0
2021-11-01 11:40:00,219.83,220.0,219.81,220.0,995.0,207.3889,207.5493,207.3701,207.5493,995.0
2021-11-01 11:45:00,219.94,219.98,219.81,219.83,4317.0,207.4927,207.5304,207.3701,207.3889,4317.0
2021-11-01 11:50:00,219.74,219.89,219.74,219.84,2146.0,207.304,207.4455,207.304,207.3984,2146.0
2021-11-01 11:55:00,219.82,220.0,219.75,220.0,5445.0,207.3795,207.5493,207.3135,207.5493,5445.0
2021-11-01 12:00:00,219.98,220.35,219.92,220.35,3192.0,207.5304,207.8795,207.4738,207.8795,3192.0
2021-11-01 12:05:00,220.37,220.49,220.28,220.37,3714.0,207.8984,208.0116,207.8135,207.8984,3714.0
2021-11-01 12:10:00,220.45,220.45,220.27,220.27,2866.0,207.9738,207.9738,207.804,207.804,2866.0
2021-11-01 12:15:00,220.3,220.34,220.21,220.34,1881.0,207.8323,207.8701,207.7474,207.8701,1881.0
2021-11-01 12:20:00,220.42,220.57,220.37,220.57,2358.0,207.9455,208.0871,207.8984,208.0871,2358.0
2021-11-01 12:25:00,220.46,220.5,220.3,220.33,8007.0,207.9833,208.021,207.8323,207.8606,8007.0
2021-11-01 12:30:00,220.32,220.56,220.32,220.52,2691.0,207.8512,208.0776,207.8512,208.0399,2691.0
2021-11-01 12:35:00,220.56,220.72,220.56,220.66,300.0,208.0776,208.2286,208.0776,208.172,300.0
2021-11-01 12:40:00,220.74,220.88,220.71,220.84,2257.0,208.2474,208.3795,208.2191,208.3418,2257.0
2021-11-01 12:45:00,220.86,221.0,220.85,220.85,5921.0,208.3606,208.4927,208.3512,208.3512,5921.0
2021-11-01 12:50:00,220.85,221.0,220.85,220.97,5222.0,208.3512,208.4927,208.3512,208.4644,5222.0
2021-11-01 12:55:00,220.97,221.0,220.86,220.94,12166.0,208.4644,208.4927,208.3606,208.4361,12166.0
2021-11-01 13:00:00,220.89,220.89,220.65,220.68,5999.0,208.3889,208.3889,208.1625,208.1908,5999.0
2021-11-01 13:05:00,220.66,220.66,220.47,220.53,3329.0,208.172,208.172,207.9927,208.0493,3329.0
2021-11-01 13:10:00,220.48,220.67,220.48,220.53,3933.0,208.0021,208.1814,208.0021,208.0493,3933.0
2021-11-01 13:15:00,220.5,220.54,220.45,220.45,1850.0,208.021,208.0588,207.9738,207.9738,1850.0
2021-11-01 13:20:00,220.41,220.43,220.24,220.26,4606.0,207.9361,207.955,207.7757,207.7946,4606.0
2021-11-01 13:25:00,220.28,220.52,220.27,220.43,2991.0,207.8135,208.0399,207.804,207.955,2991.0
2021-11-01 13:30:00,220.39,220.42,220.35,220.35,2546.0,207.9172,207.9455,207.8795,207.8795,2546.0
2021-11-01 13:35:00,220.3,220.37,220.3,220.37,1400.0,207.8323,207.8984,207.8323,207.8984,1400.0
2021-11-01 13:40:00,220.32,220.32,220.16,220.25,1712.0,207.8512,207.8512,207.7003,207.7852,1712.0
2021-11-01 13:45:00,220.21,220.21,220.15,220.18,2210.0,207.7474,207.7474,207.6908,207.7191,2210.0
2021-11-01 13:50:00,220.16,220.19,220.1,220.16,3032.0,207.7003,207.7286,207.6437,207.7003,3032.0
2021-11-01 13:55:00,220.14,220.19,220.05,220.06,3034.0,207.6814,207.7286,207.5965,207.6059,3034.0
2021-11-01 14:00:00,220.06,220.25,220.06,220.2,2604.0,207.6059,207.7852,207.6059,207.738,2604.0
2021-11-01 14:05:00,220.25,220.28,220.11,220.24,2927.0,207.7852,207.8135,207.6531,207.7757,2927.0
2021-11-01 14:10:00,220.28,220.31,220.22,220.29,2516.0,207.8135,207.8418,207.7569,207.8229,2516.0
2021-11-01 14:15:00,220.3,220.31,220.2,220.23,2101.0,207.8323,207.8418,207.738,207.7663,2101.0
2021-11-01 14:20:00,220.27,220.43,220.22,220.34,1408.0,207.804,207.955,207.7569,207.8701,1408.0
2021-11-01 14:25:00,220.33,220.33,220.22,220.27,2467.0,207.8606,207.8606,207.7569,207.804,2467.0
2021-11-01 14:30:00,220.31,220.48,220.27,220.48,2350.0,207.8418,208.0021,207.804,208.0021,2350.0
2021-11-01 14:35:00,220.58,220.63,220.48,220.48,2539.0,208.0965,208.1437,208.0021,208.0021,2539.0
2021-11-01 14:40:00,220.41,220.63,220.41,220.49,1524.0,207.9361,208.1437,207.9361,208.0116,1524.0
2021-11-01 14:45:00,220.48,220.53,220.46,220.49,1415.0,208.0021,208.0493,207.9833,208.0116,1415.0
2021-11-01 14:50:00,220.47,220.54,220.45,220.54,1576.0,207.9927,208.0588,207.9738,208.0588,1576.0
2021-11-01 14:55:00,220.54,220.68,220.52,220.54,2542.0,208.0588,208.1908,208.0399,208.0588,2542.0
2021-11-01 15:00:00,220.57,220.58,220.45,220.49,1648.0,208.0871,208.0965,207.9738,208.0116,1648.0
2021-11-01 15:05:00,220.44,220.49,220.26,220.26,2696.0,207.9644,208.0116,207.7946,207.7946,2696.0
2021-11-01 15:10:00,220.25,220.28,220.12,220.28,1429.0,207.7852,207.8135,207.6625,207.8135,1429.0
2021-11-01 15:15:00,220.3,220.3,220.09,220.1,3101.0,207.8323,207.8323,207.6342,207.6437,3101.0
2021-11-01 15:20:00,220.11,220.22,220.06,220.15,2959.0,207.6531,207.7569,207.6059,207.6908,2959.0
2021-11-01 15:25:00,220.17,220.29,220.14,220.23,3044.0,207.7097,207.8229,207.6814,207.7663,3044.0
2021-11-01 15:30:00,220.23,220.23,220.05,220.05,4433.0,207.7663,207.7663,207.5965,207.5965,4433.0
2021-11-01 15:35:00,220.03,220.04,219.77,219.94,17668.0,207.5776,207.587,207.3323,207.4927,17668.0
2021-11-01 15:40:00,219.91,220.32,219.85,220.2,6661.0,207.4644,207.8512,207.4078,207.738,6661.0
2021-11-01 15:45:00,220.2,220.55,220.2,220.37,11286.0,207.738,208.0682,207.738,207.8984,11286.0
2021-11-01 15:50:00,220.41,220.63,220.3,220.39,20965.0,207.9361,208.1437,207.8323,207.9172,20965.0
2021-11-01 15:55:00,220.41,220.41,220.05,220.21,60811.0,207.9361,207.9361,207.5965,207.7474,60811.0
2021-11-02 09:30:00,220.48,220.48,219.97,220.29,5976.0,208.0021,208.0021,207.521,207.8229,5976.0
2021-11-02 09:35:00,220.12,220.12,219.38,219.38,400.0,207.6625,207.6625,206.9644,206.9644,400.0
2021-11-02 09:40:00,219.48,219.48,218.8,218.8,1689.0,207.0587,207.0587,206.4172,206.4172,1689.0
2021-11-02 09:45:00,219.01,219.67,219.01,219.67,3402.0,206.6153,207.238,206.6153,207.238,3402.0
2021-11-02 09:50:00,219.4,219.51,219.25,219.27,4306.0,206.9833,207.087,206.8418,206.8606,4306.0
2021-11-02 09:55:00,219.46,219.7,219.38,219.38,1800.0,207.0399,207.2663,206.9644,206.9644,1800.0
2021-11-02 10:00:00,219.26,219.55,219.22,219.55,2124.0,206.8512,207.1248,206.8135,207.1248,2124.0
2021-11-02 10:05:00,219.63,219.9,219.5,219.9,2316.0,207.2003,207.455,207.0776,207.455,2316.0
2021-11-02 10:10:00,219.95,220.28,219.76,220.28,3153.0,207.5021,207.8135,207.3229,207.8135,3153.0
2021-11-02 10:15:00,220.28,220.48,220.04,220.09,7361.0,207.8135,208.0021,207.587,207.6342,7361.0
2021-11-02 10:20:00,220.23,220.46,220.19,220.37,2462.0,207.7663,207.9833,207.7286,207.8984,2462.0
2021-11-02 10:25:00,220.43,220.43,220.11,220.37,2956.0,207.955,207.955,207.6531,207.8984,2956.0
2021-11-02 10:30:00,220.26,220.26,219.69,219.84,4316.0,207.7946,207.7946,207.2569,207.3984,4316.0
2021-11-02 10:35:00,219.78,219.94,219.68,219.88,2575.0,207.3418,207.4927,207.2474,207.4361,2575.0
2021-11-02 10:40:00,219.98,220.0,219.81,219.86,2680.0,207.5304,207.5493,207.3701,207.4172,2680.0
2021-11-02 10:45:00,219.94,220.26,219.86,220.26,2370.0,207.4927,207.7946,207.4172,207.7946,2370.0
2021-11-02 10:50:00,220.26,220.36,220.13,220.16,3166.0,207.7946,207.8889,207.672,207.7003,3166.0
2021-11-02 10:55:00,220.04,220.16,219.91,220.09,2767.0,207.587,207.7003,207.4644,207.6342,2767.0
2021-11-02 11:00:00,220.03,220.16,219.98,220.06,1500.0,207.5776,207.7003,207.5304,207.6059,1500.0
2021-11-02 11:05:00,220.12,220.19,220.03,220.03,1949.0,207.6625,207.7286,207.5776,207.5776,1949.0
2021-11-02 11:10:00,220.09,220.3,220.07,220.21,2247.0,207.6342,207.8323,207.6154,207.7474,2247.0
2021-11-02 11:15:00,220.18,220.3,220.17,220.21,2071.0,207.7191,207.8323,207.7097,207.7474,2071.0
2021-11-02 11:20:00,220.15,220.15,219.97,220.09,1950.0,207.6908,207.6908,207.521,207.6342,1950.0
2021-11-02 11:25:00,220.0,220.49,220.0,220.4,1700.0,207.5493,208.0116,207.5493,207.9267,1700.0
2021-11-02 11:30:00,220.45,220.64,220.45,220.45,1405.0,207.9738,208.1531,207.9738,207.9738,1405.0
2021-11-02 11:35:00,220.53,220.56,220.41,220.41,1700.0,208.0493,208.0776,207.9361,207.9361,1700.0
2021-11-02 11:40:00,220.43,220.47,220.37,220.47,500.0,207.955,207.9927,207.8984,207.9927,500.0
2021-11-02 11:45:00,220.47,220.61,220.43,220.51,1706.0,207.9927,208.1248,207.955,208.0304,1706.0
2021-11-02 11:50:00,220.52,220.52,220.19,220.24,2221.0,208.0399,208.0399,207.7286,207.7757,2221.0
2021-11-02 11:55:00,220.38,220.39,220.24,220.28,1866.0,207.9078,207.9172,207.7757,207.8135,1866.0
2021-11-02 12:00:00,220.32,220.5,220.32,220.5,1155.0,207.8512,208.021,207.8512,208.021,1155.0
2021-11-02 12:05:00,220.61,220.61,220.55,220.59,902.0,208.1248,208.1248,208.0682,208.1059,902.0
2021-11-02 12:10:00,220.75,220.76,220.64,220.76,2908.0,208.2569,208.2663,208.1531,208.2663,2908.0
2021-11-02 12:15:00,220.77,221.05,220.75,221.05,805.0,208.2757,208.5399,208.2569,208.5399,805.0
2021-11-02 12:20:00,221.09,221.09,220.77,220.78,1918.0,208.5776,208.5776,208.2757,208.2852,1918.0
2021-11-02 12:25:00,220.85,220.85,220.73,220.77,2147.0,208.3512,208.3512,208.238,208.2757,2147.0
2021-11-02 12:30:00,220.77,220.91,220.77,220.85,1250.0,208.2757,208.4078,208.2757,208.3512,1250.0
2021-11-02 12:35:00,220.71,220.71,220.64,220.64,1167.0,208.2191,208.2191,208.1531,208.1531,1167.0
2021-11-02 12:40:00,220.61,220.88,220.52,220.84,9322.0,208.1248,208.3795,208.0399,208.3418,9322.0
2021-11-02 12:45:00,220.87,221.12,220.81,220.91,5189.0,208.3701,208.6059,208.3135,208.4078,5189.0
2021-11-02 12:50:00,220.81,220.83,220.72,220.77,2568.0,208.3135,208.3323,208.2286,208.2757,2568.0
2021-11-02 12:55:00,220.82,221.2,220.82,221.2,1400.0,208.3229,208.6814,208.3229,208.6814,1400.0
2021-11-02 13:00:00,221.1,221.17,220.9,220.9,3150.0,208.5871,208.6531,208.3984,208.3984,3150.0
2021-11-02 13:05:00,220.84,220.84,220.76,220.81,705.0,208.3418,208.3418,208.2663,208.3135,705.0
2021-11-02 13:10:00,220.88,220.88,220.79,220.84,601.0,208.3795,208.3795,208.2946,208.3418,601.0
2021-11-02 13:15:00,220.81,221.0,220.69,220.94,7892.0,208.3135,208.4927,208.2003,208.4361,7892.0
2021-11-02 13:20:00,220.91,220.92,220.75,220.76,3527.0,208.4078,208.4172,208.2569,208.2663,3527.0
2021-11-02 13:25:00,220.78,220.86,220.72,220.78,2752.0,208.2852,208.3606,208.2286,208.2852,2752.0
2021-11-02 13:30:00,220.7,220.7,220.39,220.45,3618.0,208.2097,208.2097,207.9172,207.9738,3618.0
2021-11-02 13:35:00,220.43,220.49,220.4,220.49,6207.0,207.955,208.0116,207.9267,208.0116,6207.0
2021-11-02 13:40:00,220.41,220.68,220.37,220.66,1011.0,207.9361,208.1908,207.8984,208.172,1011.0
2021-11-02 13:45:00,220.74,220.74,220.6,220.64,1975.0,208.2474,208.2474,208.1154,208.1531,1975.0
2021-11-02 13:50:00,220.68,220.75,220.59,220.75,1149.0,208.1908,208.2569,208.1059,208.2569,1149.0
2021-11-02 13:55:00,220.71,220.86,220.67,220.86,1500.0,208.2191,208.3606,208.1814,208.3606,1500.0
2021-11-02 14:00:00,220.91,220.91,220.66,220.66,2160.0,208.4078,208.4078,208.172,208.172,2160.0
2021-11-02 14:05:00,220.7,220.76,220.5,220.51,2902.0,208.2097,208.2663,208.021,208.0304,2902.0
2021-11-02 14:10:00,220.56,220.68,220.52,220.64,3653.0,208.0776,208.1908,208.0399,208.1531,3653.0
2021-11-02 14:15:00,220.68,220.71,220.61,220.71,3767.0,208.1908,208.2191,208.1248,208.2191,3767.0
2021-11-02 14:20:00,220.67,220.67,220.53,220.53,1100.0,208.1814,208.1814,208.0493,208.0493,1100.0
2021-11-02 14:25:00,220.54,220.74,220.53,220.74,1422.0,208.0588,208.2474,208.0493,208.2474,1422.0
2021-11-02 14:30:00,220.81,220.85,220.64,220.72,4355.0,208.3135,208.3512,208.1531,208.2286,4355.0
2021-11-02 14:35:00,220.8,221.0,220.8,221.0,1900.0,208.304,208.4927,208.304,208.4927,1900.0
2021-11-02 14:40:00,221.0,221.0,220.87,220.92,4924.0,208.4927,208.4927,208.3701,208.4172,4924.0
2021-11-02 14:45:00,221.12,221.25,221.03,221.04,2947.0,208.6059,208.7286,208.521,208.5305,2947.0
2021-11-02 14:50:00,220.95,221.03,220.85,221.03,2216.0,208.4455,208.521,208.3512,208.521,2216.0
2021-11-02 14:55:00,221.08,221.13,221.01,221.01,2833.0,208.5682,208.6154,208.5022,208.5022,2833.0
2021-11-02 15:00:00,221.04,221.16,220.88,220.88,2200.0,208.5305,208.6437,208.3795,208.3795,2200.0
2021-11-02 15:05:00,220.92,220.97,220.9,220.95,1550.0,208.4172,208.4644,208.3984,208.4455,1550.0
2021-11-02 15:10:00,221.01,221.01,220.7,220.7,2947.0,208.5022,208.5022,208.2097,208.2097,2947.0
2021-11-02 15:15:00,220.67,220.67,220.5,220.54,2098.0,208.1814,208.1814,208.021,208.0588,2098.0
2021-11-02 15:20:00,220.5,220.61,220.47,220.52,5994.0,208.021,208.1248,207.9927,208.0399,5994.0
2021-11-02 15:25:00,220.57,220.91,220.57,220.81,2200.0,208.0871,208.4078,208.0871,208.3135,2200.0
2021-11-02 15:30:00,220.78,220.84,220.58,220.76,5324.0,208.2852,208.3418,208.0965,208.2663,5324.0
2021-11-02 15:35:00,220.78,220.78,220.61,220.63,8545.0,208.2852,208.2852,208.1248,208.1437,8545.0
2021-11-02 15:40:00,220.63,220.67,220.37,220.67,7344.0,208.1437,208.1814,207.8984,208.1814,7344.0
2021-11-02 15:45:00,220.61,220.67,220.52,220.59,14842.0,208.1248,208.1814,208.0399,208.1059,14842.0
2021-11-02 15:50:00,220.63,220.71,220.48,220.48,27041.0,208.1437,208.2191,208.0021,208.0021,27041.0
2021-11-02 15:55:00,220.5,220.8,220.39,220.78,73004.0,208.021,208.304,207.9172,208.2852,73004.0
2021-11-03 09:30:00,219.64,220.65,219.64,220.65,8521.0,207.2097,208.1625,207.2097,208.1625,8521.0
2021-11-03 09:35:00,220.63,220.63,219.55,219.81,2415.0,208.1437,208.1437,207.1248,207.3701,2415.0
2021-11-03 09:40:00,219.81,220.31,219.61,220.08,4840.0,207.3701,207.8418,207.1814,207.6248,4840.0
2021-11-03 09:45:00,219.92,220.2,219.83,219.84,2701.0,207.4738,207.738,207.3889,207.3984,2701.0
2021-11-03 09:50:00,219.93,220.26,219.75,220.26,6420.0,207.4833,207.7946,207.3135,207.7946,6420.0
2021-11-03 09:55:00,220.26,220.97,220.26,220.5,2100.0,207.7946,208.4644,207.7946,208.021,2100.0
2021-11-03 10:00:00,220.53,220.69,220.46,220.69,2283.0,208.0493,208.2003,207.9833,208.2003,2283.0
2021-11-03 10:05:00,220.7,221.11,220.7,221.09,3512.0,208.2097,208.5965,208.2097,208.5776,3512.0
2021-11-03 10:10:00,220.78,221.08,220.64,220.71,3208.0,208.2852,208.5682,208.1531,208.2191,3208.0
2021-11-03 10:15:00,220.75,220.95,220.63,220.95,4979.0,208.2569,208.4455,208.1437,208.4455,4979.0
2021-11-03 10:20:00,220.89,220.94,220.55,220.59,5152.0,208.3889,208.4361,208.0682,208.1059,5152.0
2021-11-03 10:25:00,220.75,221.1,220.64,220.72,3271.0,208.2569,208.5871,208.1531,208.2286,3271.0
2021-11-03 10:30:00,220.73,220.99,220.73,220.82,3129.0,208.238,208.4833,208.238,208.3229,3129.0
2021-11-03 10:35:00,220.89,220.96,220.57,220.73,19392.0,208.3889,208.455,208.0871,208.238,19392.0
2021-11-03 10:40:00,220.66,220.88,220.65,220.88,1943.0,208.172,208.3795,208.1625,208.3795,1943.0
2021-11-03 10:45:00,220.83,221.49,220.64,221.06,9913.0,208.3323,208.955,208.1531,208.5493,9913.0
2021-11-03 10:50:00,221.07,221.07,220.81,221.0,1568.0,208.5588,208.5588,208.3135,208.4927,1568.0
2021-11-03 10:55:00,221.0,221.26,220.82,221.03,18444.0,208.4927,208.738,208.3229,208.521,18444.0
2021-11-03 11:00:00,220.99,221.37,220.99,221.11,900.0,208.4833,208.8418,208.4833,208.5965,900.0
2021-11-03 11:05:00,221.14,221.23,220.99,221.23,1434.0,208.6248,208.7097,208.4833,208.7097,1434.0
2021-11-03 11:10:00,221.3,221.3,221.07,221.22,4639.0,208.7757,208.7757,208.5588,208.7003,4639.0
2021-11-03 11:15:00,221.18,221.39,221.05,221.39,11314.0,208.6625,208.8606,208.5399,208.8606,11314.0
2021-11-03 11:20:00,221.37,221.56,221.29,221.36,1924.0,208.8418,209.021,208.7663,208.8323,1924.0
2021-11-03 11:25:00,221.28,221.29,221.15,221.28,1176.0,208.7569,208.7663,208.6342,208.7569,1176.0
2021-11-03 11:30:00,221.37,221.37,221.03,221.03,5133.0,208.8418,208.8418,208.521,208.521,5133.0
2021-11-03 11:35:00,221.05,221.47,221.04,221.46,3063.0,208.5399,208.9361,208.5305,208.9267,3063.0
2021-11-03 11:40:00,221.35,221.41,221.2,221.41,2713.0,208.8229,208.8795,208.6814,208.8795,2713.0
2021-11-03 11:45:00,221.42,221.5,221.21,221.21,3021.0,208.8889,208.9644,208.6908,208.6908,3021.0
2021-11-03 11:50:00,221.36,221.47,221.25,221.25,3075.0,208.8323,208.9361,208.7286,208.7286,3075.0
2021-11-03 11:55:00,221.25,221.39,221.17,221.39,1300.0,208.7286,208.8606,208.6531,208.8606,1300.0
2021-11-03 12:00:00,221.43,221.5,221.43,221.43,1500.0,208.8984,208.9644,208.8984,208.8984,1500.0
2021-11-03 12:05:00,221.49,221.49,221.37,221.38,2600.0,208.955,208.955,208.8418,208.8512,2600.0
2021-11-03 12:10:00,221.36,221.38,221.24,221.38,2481.0,208.8323,208.8512,208.7191,208.8512,2481.0
2021-11-03 12:15:00,221.4,221.6,221.28,221.41,3686.0,208.8701,209.0588,208.7569,208.8795,3686.0
2021-11-03 12:20:00,221.27,221.38,221.18,221.3,853.0,208.7474,208.8512,208.6625,208.7757,853.0
2021-11-03 12:25:00,221.24,221.24,221.14,221.21,2059.0,208.7191,208.7191,208.6248,208.6908,2059.0
2021-11-03 12:30:00,221.14,221.14,220.92,220.92,4206.0,208.6248,208.6248,208.4172,208.4172,4206.0
2021-11-03 12:35:00,220.96,221.1,220.92,220.94,5025.0,208.455,208.5871,208.4172,208.4361,5025.0
2021-11-03 12:40:00,220.96,221.01,220.92,220.92,2645.0,208.455,208.5022,208.4172,208.4172,2645.0
2021-11-03 12:45:00,220.97,220.98,220.68,220.68,5195.0,208.4644,208.4739,208.1908,208.1908,5195.0
2021-11-03 12:50:00,220.66,220.75,220.65,220.65,1561.0,208.172,208.2569,208.1625,208.1625,1561.0
2021-11-03 12:55:00,220.54,220.57,220.39,220.43,1729.0,208.0588,208.0871,207.9172,207.955,1729.0
2021-11-03 13:00:00,220.39,220.57,220.26,220.57,7787.0,207.9172,208.0871,207.7946,208.0871,7787.0
2021-11-03 13:05:00,220.7,220.75,220.69,220.7,1625.0,208.2097,208.2569,208.2003,208.2097,1625.0
2021-11-03 13:10:00,220.66,220.69,220.53,220.64,6671.0,208.172,208.2003,208.0493,208.1531,6671.0
2021-11-03 13:15:00,220.6,220.69,220.56,220.69,1492.0,208.1154,208.2003,208.0776,208.2003,1492.0
2021-11-03 13:20:00,220.72,220.81,220.5,220.59,2862.0,208.2286,208.3135,208.021,208.1059,2862.0
2021-11-03 13:25:00,220.46,220.76,220.43,220.63,4682.0,207.9833,208.2663,207.955,208.1437,4682.0
2021-11-03 13:30:00,220.51,220.54,220.4,220.4,1187.0,208.0304,208.0588,207.9267,207.9267,1187.0
2021-11-03 13:35:00,220.41,220.41,220.35,220.37,580.0,207.9361,207.9361,207.8795,207.8984,580.0
2021-11-03 13:40:00,220.36,220.69,220.28,220.69,4046.0,207.8889,208.2003,207.8135,208.2003,4046.0
2021-11-03 13:45:00,220.68,220.68,220.48,220.49,7411.0,208.1908,208.1908,208.0021,208.0116,7411.0
2021-11-03 13:50:00,220.44,220.46,220.14,220.14,2394.0,207.9644,207.9833,207.6814,207.6814,2394.0
2021-11-03 13:55:00,220.23,220.34,220.23,220.23,1786.0,207.7663,207.8701,207.7663,207.7663,1786.0
2021-11-03 14:00:00,220.17,220.51,220.17,220.38,3243.0,207.7097,208.0304,207.7097,207.9078,3243.0
2021-11-03 14:05:00,220.3,220.4,220.2,220.33,2528.0,207.8323,207.9267,207.738,207.8606,2528.0
2021-11-03 14:10:00,220.36,220.36,220.22,220.36,1141.0,207.8889,207.8889,207.7569,207.8889,1141.0
2021-11-03 14:15:00,220.32,220.32,220.13,220.24,2407.0,207.8512,207.8512,207.672,207.7757,2407.0
2021-11-03 14:20:00,220.11,220.47,220.11,220.47,1543.0,207.6531,207.9927,207.6531,207.9927,1543.0
2021-11-03 14:25:00,220.5,220.58,220.25,220.38,5693.0,208.021,208.0965,207.7852,207.9078,5693.0
2021-11-03 14:30:00,220.36,220.56,220.3,220.42,6555.0,207.8889,208.0776,207.8323,207.9455,6555.0
2021-11-03 14:35:00,220.33,220.5,220.32,220.5,1004.0,207.8606,208.021,207.8512,208.021,1004.0
2021-11-03 14:40:00,220.5,220.77,220.45,220.77,1960.0,208.021,208.2757,207.9738,208.2757,1960.0
2021-11-03 14:45:00,220.78,220.89,220.73,220.84,2764.0,208.2852,208.3889,208.238,208.3418,2764.0
2021-11-03 14:50:00,220.95,220.97,220.8,220.92,2200.0,208.4455,208.4644,208.304,208.4172,2200.0
2021-11-03 14:55:00,220.94,221.0,220.84,220.97,1965.0,208.4361,208.4927,208.3418,208.4644,1965.0
2021-11-03 15:00:00,220.86,220.98,220.74,220.75,2440.0,208.3606,208.4739,208.2474,208.2569,2440.0
2021-11-03 15:05:00,220.76,220.85,220.69,220.85,2328.0,208.2663,208.3512,208.2003,208.3512,2328.0
2021-11-03 15:10:00,220.85,220.85,220.65,220.66,3219.0,208.3512,208.3512,208.1625,208.172,3219.0
2021-11-03 15:15:00,220.59,220.66,220.51,220.51,1943.0,208.1059,208.172,208.0304,208.0304,1943.0
2021-11-03 15:20:00,220.58,220.58,220.41,220.44,1655.0,208.0965,208.0965,207.9361,207.9644,1655.0
2021-11-03 15:25:00,220.45,220.59,220.41,220.48,5569.0,207.9738,208.1059,207.9361,208.0021,5569.0
2021-11-03 15:30:00,220.51,220.82,220.51,220.78,1915.0,208.0304,208.3229,208.0304,208.2852,1915.0
2021-11-03 15:35:00,220.78,220.84,220.67,220.8,4447.0,208.2852,208.3418,208.1814,208.304,4447.0
2021-11-03 15:40:00,220.78,220.81,220.49,220.74,12233.0,208.2852,208.3135,208.0116,208.2474,12233.0
2021-11-03 15:45:00,220.8,221.03,220.72,220.95,9027.0,208.304,208.521,208.2286,208.4455,9027.0
2021-11-03 15:50:00,220.95,220.98,220.55,220.65,16121.0,208.4455,208.4739,208.0682,208.1625,16121.0
2021-11-03 15:55:00,220.57,221.0,220.56,220.69,41097.0,208.0871,208.4927,208.0776,208.2003,41097.0
2021-11-04 09:30:00,219.5,219.65,219.31,219.45,9819.0,207.7951,207.9371,207.6152,207.7477,9819.0
2021-11-04 09:35:00,219.5,219.68,219.48,219.65,1540.0,207.7951,207.9655,207.7761,207.9371,1540.0
2021-11-04 09:40:00,219.42,220.04,219.27,219.37,4839.0,207.7193,208.3063,207.5773,207.672,4839.0
2021-11-04 09:45:00,219.61,219.68,219.01,219.15,5210.0,207.8992,207.9655,207.3312,207.4637,5210.0
2021-11-04 09:50:00,219.04,219.61,218.94,219.33,5489.0,207.3596,207.8992,207.2649,207.6341,5489.0
2021-11-04 09:55:00,219.48,219.62,219.23,219.42,1500.0,207.7761,207.9087,207.5395,207.7193,1500.0
2021-11-04 10:00:00,219.25,219.4,219.19,219.23,2129.0,207.5584,207.7004,207.5016,207.5395,2129.0
2021-11-04 10:05:00,219.19,219.41,219.04,219.41,1200.0,207.5016,207.7099,207.3596,207.7099,1200.0
2021-11-04 10:10:00,219.33,219.52,219.28,219.33,3153.0,207.6341,207.814,207.5868,207.6341,3153.0
2021-11-04 10:15:00,219.3,219.44,219.18,219.19,2700.0,207.6057,207.7383,207.4921,207.5016,2700.0
2021-11-04 10:20:00,219.04,219.15,218.98,218.99,910.0,207.3596,207.4637,207.3028,207.3123,910.0
2021-11-04 10:25:00,218.76,219.0,218.59,218.59,5966.0,207.0945,207.3217,206.9336,206.9336,5966.0
2021-11-04 10:30:00,218.84,219.49,218.84,219.49,1870.0,207.1703,207.7856,207.1703,207.7856,1870.0
2021-11-04 10:35:00,219.49,219.57,218.81,218.92,5456.0,207.7856,207.8613,207.1419,207.246,5456.0
2021-11-04 10:40:00,219.04,219.13,218.86,219.08,2213.0,207.3596,207.4448,207.1892,207.3975,2213.0
2021-11-04 10:45:00,218.98,219.16,218.91,219.02,2152.0,207.3028,207.4732,207.2365,207.3407,2152.0
2021-11-04 10:50:00,219.2,219.2,218.94,219.0,3054.0,207.5111,207.5111,207.2649,207.3217,3054.0
2021-11-04 10:55:00,218.94,219.06,218.88,219.02,5526.0,207.2649,207.3785,207.2081,207.3407,5526.0
2021-11-04 11:00:00,219.0,219.89,219.0,219.7,3900.0,207.3217,208.1643,207.3217,207.9844,3900.0
2021-11-04 11:05:00,219.78,219.78,219.45,219.49,8782.0,208.0601,208.0601,207.7477,207.7856,8782.0
2021-11-04 11:10:00,219.47,219.69,219.36,219.4,6575.0,207.7667,207.9749,207.6625,207.7004,6575.0
2021-11-04 11:15:00,219.33,219.49,219.25,219.3,16901.0,207.6341,207.7856,207.5584,207.6057,16901.0
2021-11-04 11:20:00,219.24,219.53,219.12,219.12,6830.0,207.5489,207.8235,207.4353,207.4353,6830.0
2021-11-04 11:25:00,219.22,219.23,219.03,219.15,3097.0,207.53,207.5395,207.3501,207.4637,3097.0
2021-11-04 11:30:00,219.23,219.48,219.13,219.48,1504.0,207.5395,207.7761,207.4448,207.7761,1504.0
2021-11-04 11:35:00,219.39,219.4,218.92,219.08,3004.0,207.6909,207.7004,207.246,207.3975,3004.0
2021-11-04 11:40:00,219.09,219.09,218.92,218.99,6492.0,207.4069,207.4069,207.246,207.3123,6492.0
2021-11-04 11:45:00,218.93,219.05,218.83,218.96,8543.0,207.2555,207.3691,207.1608,207.2839,8543.0
2021-11-04 11:50:00,218.95,219.04,218.88,219.01,14339.0,207.2744,207.3596,207.2081,207.3312,14339.0
2021-11-04 11:55:00,219.04,219.55,219.04,219.52,4565.0,207.3596,207.8424,207.3596,207.814,4565.0
2021-11-04 12:00:00,219.54,219.83,219.46,219.79,4937.0,207.8329,208.1075,207.7572,208.0696,4937.0
2021-11-04 12:05:00,219.86,220.0,219.86,220.0,2470.0,208.1359,208.2684,208.1359,208.2684,2470.0
2021-11-04 12:10:00,219.94,219.94,219.75,219.91,7161.0,208.2116,208.2116,208.0317,208.1832,7161.0
2021-11-04 12:15:00,219.81,219.81,219.5,219.65,12966.0,208.0885,208.0885,207.7951,207.9371,12966.0
2021-11-04 12:20:00,219.7,219.87,219.59,219.59,2175.0,207.9844,208.1453,207.8803,207.8803,2175.0
2021-11-04 12:25:00,219.57,219.69,219.43,219.47,2728.0,207.8613,207.9749,207.7288,207.7667,2728.0
2021-11-04 12:30:00,219.43,219.63,219.43,219.56,2822.0,207.7288,207.9181,207.7288,207.8519,2822.0
2021-11-04 12:35:00,219.6,219.65,219.48,219.48,4107.0,207.8897,207.9371,207.7761,207.7761,4107.0
2021-11-04 12:40:00,219.5,219.65,219.49,219.63,1729.0,207.7951,207.9371,207.7856,207.9181,1729.0
2021-11-04 12:45:00,219.62,219.63,219.43,219.47,5007.0,207.9087,207.9181,207.7288,207.7667,5007.0
2021-11-04 12:50:00,219.53,219.67,219.43,219.63,4882.0,207.8235,207.956,207.7288,207.9181,4882.0
2021-11-04 12:55:00,219.63,219.63,219.38,219.44,6026.0,207.9181,207.9181,207.6815,207.7383,6026.0
2021-11-04 13:00:00,219.44,219.69,219.38,219.61,10026.0,207.7383,207.9749,207.6815,207.8992,10026.0
2021-11-04 13:05:00,219.57,219.57,219.37,219.46,6133.0,207.8613,207.8613,207.672,207.7572,6133.0
2021-11-04 13:10:00,219.45,219.5,219.25,219.38,4965.0,207.7477,207.7951,207.5584,207.6815,4965.0
2021-11-04 13:15:00,219.35,219.41,219.3,219.4,8519.0,207.6531,207.7099,207.6057,207.7004,8519.0
2021-11-04 13:20:00,219.4,219.43,218.8,219.32,15559.0,207.7004,207.7288,207.1324,207.6247,15559.0
2021-11-04 13:25:00,219.19,219.32,219.16,219.25,4627.0,207.5016,207.6247,207.4732,207.5584,4627.0
2021-11-04 13:30:00,219.29,219.31,219.09,219.13,2378.0,207.5963,207.6152,207.4069,207.4448,2378.0
2021-11-04 13:35:00,219.13,219.22,218.98,219.03,5780.0,207.4448,207.53,207.3028,207.3501,5780.0
2021-11-04 13:40:00,219.1,219.2,219.1,219.15,2791.0,207.4164,207.5111,207.4164,207.4637,2791.0
2021-11-04 13:45:00,219.06,219.06,218.65,218.86,26480.0,207.3785,207.3785,206.9904,207.1892,26480.0
2021-11-04 13:50:00,218.92,218.95,218.85,218.89,996.0,207.246,207.2744,207.1797,207.2176,996.0
2021-11-04 13:55:00,218.88,218.9,218.57,218.57,11485.0,207.2081,207.2271,206.9146,206.9146,11485.0
2021-11-04 14:00:00,218.59,218.66,218.31,218.39,2714.0,206.9336,206.9998,206.6685,206.7442,2714.0
2021-11-04 14:05:00,218.26,218.26,217.8,217.8,19497.0,206.6212,206.6212,206.1857,206.1857,19497.0
2021-11-04 14:10:00,217.69,217.83,217.66,217.81,2331.0,206.0816,206.2141,206.0532,206.1952,2331.0
2021-11-04 14:15:00,217.86,217.86,217.72,217.81,2413.0,206.2425,206.2425,206.11,206.1952,2413.0
2021-11-04 14:20:00,217.83,217.92,217.76,217.91,4078.0,206.2141,206.2993,206.1478,206.2898,4078.0
2021-11-04 14:25:00,217.97,218.22,217.93,217.94,6473.0,206.3466,206.5833,206.3088,206.3182,6473.0
2021-11-04 14:30:00,218.01,218.51,218.01,218.35,7175.0,206.3845,206.8578,206.3845,206.7064,7175.0
2021-11-04 14:35:00,218.33,218.58,218.2,218.24,3290.0,206.6874,206.9241,206.5644,206.6022,3290.0
2021-11-04 14:40:00,218.21,218.32,218.2,218.32,2667.0,206.5738,206.678,206.5644,206.678,2667.0
2021-11-04 14:45:00,218.32,218.78,218.23,218.65,11518.0,206.678,207.1135,206.5928,206.9904,11518.0
2021-11-04 14:50:00,218.6,218.64,218.48,218.53,2140.0,206.943,206.9809,206.8294,206.8768,2140.0
2021-11-04 14:55:00,218.54,218.67,218.5,218.58,2439.0,206.8862,207.0093,206.8484,206.9241,2439.0
2021-11-04 15:00:00,218.56,218.72,218.56,218.64,3039.0,206.9052,207.0566,206.9052,206.9809,3039.0
2021-11-04 15:05:00,218.6,218.71,218.56,218.7,2760.0,206.943,207.0472,206.9052,207.0377,2760.0
2021-11-04 15:10:00,218.75,218.81,218.72,218.72,2211.0,207.0851,207.1419,207.0566,207.0566,2211.0
2021-11-04 15:15:00,218.71,218.72,218.52,218.59,4829.0,207.0472,207.0566,206.8673,206.9336,4829.0
2021-11-04 15:20:00,218.59,218.71,218.59,218.7,2156.0,206.9336,207.0472,206.9336,207.0377,2156.0
2021-11-04 15:25:00,218.66,218.74,218.6,218.66,2632.0,206.9998,207.0756,206.943,206.9998,2632.0
2021-11-04 15:30:00,218.68,219.09,218.65,219.09,7341.0,207.0188,207.4069,206.9904,207.4069,7341.0
2021-11-04 15:35:00,219.11,219.29,219.07,219.21,9732.0,207.4259,207.5963,207.388,207.5205,9732.0
2021-11-04 15:40:00,219.22,219.28,219.0,219.28,12146.0,207.53,207.5868,207.3217,207.5868,12146.0
2021-11-04 15:45:00,219.25,219.33,219.05,219.13,12330.0,207.5584,207.6341,207.3691,207.4448,12330.0
2021-11-04 15:50:00,219.13,219.47,219.1,219.34,19207.0,207.4448,207.7667,207.4164,207.6436,19207.0
2021-11-04 15:55:00,219.35,219.62,219.2,219.47,54720.0,207.6531,207.9087,207.5111,207.7667,54720.0
2021-11-05 09:30:00,220.59,221.24,220.27,220.5,10212.0,208.8269,209.4423,208.524,208.7417,10212.0
2021-11-05 09:35:00,220.38,220.67,220.38,220.67,285.0,208.6281,208.9027,208.6281,208.9027,285.0
2021-11-05 09:40:00,220.62,221.18,220.62,220.76,2535.0,208.8553,209.3855,208.8553,208.9879,2535.0
2021-11-05 09:45:00,220.89,221.23,220.79,221.23,998.0,209.1109,209.4328,209.0163,209.4328,998.0
2021-11-05 09:50:00,221.26,221.96,221.26,221.9,4870.0,209.4612,210.1239,209.4612,210.0671,4870.0
2021-11-05 09:55:00,221.99,222.17,221.64,221.64,6117.0,210.1523,210.3227,209.8209,209.8209,6117.0
2021-11-05 10:00:00,221.56,222.1,221.3,221.67,2453.0,209.7452,210.2564,209.4991,209.8493,2453.0
2021-11-05 10:05:00,221.96,222.01,221.83,221.86,2275.0,210.1239,210.1712,210.0008,210.0292,2275.0
2021-11-05 10:10:00,221.86,221.96,221.61,221.69,1548.0,210.0292,210.1239,209.7925,209.8683,1548.0
2021-11-05 10:15:00,221.74,221.85,221.57,221.66,1141.0,209.9156,210.0197,209.7547,209.8399,1141.0
2021-11-05 10:20:00,221.99,221.99,221.49,221.58,1616.0,210.1523,210.1523,209.6789,209.7641,1616.0
2021-11-05 10:25:00,221.64,221.8,221.62,221.62,800.0,209.8209,209.9724,209.802,209.802,800.0
2021-11-05 10:30:00,221.58,222.15,221.56,222.13,3102.0,209.7641,210.3037,209.7452,210.2848,3102.0
2021-11-05 10:35:00,222.0,222.35,221.88,222.14,3707.0,210.1617,210.4931,210.0481,210.2943,3707.0
2021-11-05 10:40:00,222.07,222.46,222.02,222.45,3172.0,210.228,210.5972,210.1807,210.5877,3172.0
2021-11-05 10:45:00,222.49,222.49,222.16,222.23,1840.0,210.6256,210.6256,210.3132,210.3795,1840.0
2021-11-05 10:50:00,222.15,222.55,222.15,222.37,4225.0,210.3037,210.6824,210.3037,210.512,4225.0
2021-11-05 10:55:00,222.37,222.91,222.37,222.9,7094.0,210.512,211.0232,210.512,211.0137,7094.0
2021-11-05 11:00:00,222.83,222.91,222.38,222.38,2712.0,210.9475,211.0232,210.5215,210.5215,2712.0
2021-11-05 11:05:00,222.5,222.72,222.5,222.72,3046.0,210.6351,210.8433,210.6351,210.8433,3046.0
2021-11-05 11:10:00,222.75,222.86,222.66,222.67,2001.0,210.8717,210.9759,210.7865,210.796,2001.0
2021-11-05 11:15:00,222.66,222.73,222.35,222.42,4031.0,210.7865,210.8528,210.4931,210.5593,4031.0
2021-11-05 11:20:00,222.49,222.61,222.35,222.45,2815.0,210.6256,210.7392,210.4931,210.5877,2815.0
2021-11-05 11:25:00,222.38,222.57,222.35,222.57,2819.0,210.5215,210.7013,210.4931,210.7013,2819.0
2021-11-05 11:30:00,222.63,222.63,222.35,222.35,5194.0,210.7581,210.7581,210.4931,210.4931,5194.0
2021-11-05 11:35:00,222.35,222.35,222.25,222.31,4587.0,210.4931,210.4931,210.3984,210.4552,4587.0
2021-11-05 11:40:00,222.36,222.42,222.25,222.27,4143.0,210.5025,210.5593,210.3984,210.4173,4143.0
2021-11-05 11:45:00,222.16,222.52,222.16,222.49,2589.0,210.3132,210.654,210.3132,210.6256,2589.0
2021-11-05 11:50:00,222.45,222.65,222.4,222.43,2734.0,210.5877,210.7771,210.5404,210.5688,2734.0
2021-11-05 11:55:00,222.49,222.5,222.4,222.42,2959.0,210.6256,210.6351,210.5404,210.5593,2959.0
2021-11-05 12:00:00,222.4,222.43,222.15,222.4,5949.0,210.5404,210.5688,210.3037,210.5404,5949.0
2021-11-05 12:05:00,222.29,222.29,222.18,222.18,1426.0,210.4363,210.4363,210.3321,210.3321,1426.0
2021-11-05 12:10:00,222.21,222.44,222.2,222.33,5717.0,210.3605,210.5783,210.3511,210.4741,5717.0
2021-11-05 12:15:00,222.26,222.39,222.26,222.35,2344.0,210.4079,210.5309,210.4079,210.4931,2344.0
2021-11-05 12:20:00,222.38,222.71,222.35,222.44,2979.0,210.5215,210.8339,210.4931,210.5783,2979.0
2021-11-05 12:25:00,222.39,222.51,222.35,222.38,4323.0,210.5309,210.6445,210.4931,210.5215,4323.0
2021-11-05 12:30:00,222.42,222.53,222.35,222.44,2976.0,210.5593,210.6635,210.4931,210.5783,2976.0
2021-11-05 12:35:00,222.52,222.74,222.5,222.62,3250.0,210.654,210.8623,210.6351,210.7487,3250.0
2021-11-05 12:40:00,222.67,222.67,222.59,222.59,1118.0,210.796,210.796,210.7203,210.7203,1118.0
2021-11-05 12:45:00,222.54,222.57,222.4,222.5,3274.0,210.6729,210.7013,210.5404,210.6351,3274.0
2021-11-05 12:50:00,222.36,222.5,222.36,222.45,1024.0,210.5025,210.6351,210.5025,210.5877,1024.0
2021-11-05 12:55:00,222.51,222.52,222.35,222.35,2829.0,210.6445,210.654,210.4931,210.4931,2829.0
2021-11-05 13:00:00,222.35,222.46,222.35,222.35,4262.0,210.4931,210.5972,210.4931,210.4931,4262.0
2021-11-05 13:05:00,222.38,222.38,222.16,222.17,2000.0,210.5215,210.5215,210.3132,210.3227,2000.0
2021-11-05 13:10:00,222.21,222.26,222.18,222.24,1706.0,210.3605,210.4079,210.3321,210.3889,1706.0
2021-11-05 13:15:00,222.3,222.41,222.12,222.12,3643.0,210.4457,210.5499,210.2753,210.2753,3643.0
2021-11-05 13:20:00,222.14,222.2,222.07,222.08,1815.0,210.2943,210.3511,210.228,210.2375,1815.0
2021-11-05 13:25:00,222.02,222.02,221.71,221.71,2292.0,210.1807,210.1807,209.8872,209.8872,2292.0
2021-11-05 13:30:00,221.67,221.85,221.66,221.85,4501.0,209.8493,210.0197,209.8399,210.0197,4501.0
2021-11-05 13:35:00,221.85,221.9,221.75,221.75,800.0,210.0197,210.0671,209.9251,209.9251,800.0
2021-11-05 13:40:00,221.72,221.73,221.57,221.58,2700.0,209.8967,209.9061,209.7547,209.7641,2700.0
2021-11-05 13:45:00,221.53,221.67,221.53,221.59,2849.0,209.7168,209.8493,209.7168,209.7736,2849.0
2021-11-05 13:50:00,221.66,221.87,221.64,221.87,3070.0,209.8399,210.0387,209.8209,210.0387,3070.0
2021-11-05 13:55:00,221.89,222.14,221.86,222.08,4109.0,210.0576,210.2943,210.0292,210.2375,4109.0
2021-11-05 14:00:00,222.06,222.09,221.88,222.07,4127.0,210.2185,210.2469,210.0481,210.228,4127.0
2021-11-05 14:05:00,222.08,222.5,222.08,222.32,3776.0,210.2375,210.6351,210.2375,210.4647,3776.0
2021-11-05 14:10:00,222.24,222.48,222.24,222.48,1572.0,210.3889,210.6161,210.3889,210.6161,1572.0
2021-11-05 14:15:00,222.24,222.29,222.21,222.25,1013.0,210.3889,210.4363,210.3605,210.3984,1013.0
2021-11-05 14:20:00,222.15,222.15,222.02,222.02,1990.0,210.3037,210.3037,210.1807,210.1807,1990.0
2021-11-05 14:25:00,222.03,222.03,221.86,222.02,2212.0,210.1901,210.1901,210.0292,210.1807,2212.0
2021-11-05 14:30:00,222.05,222.23,222.05,222.21,1177.0,210.2091,210.3795,210.2091,210.3605,1177.0
2021-11-05 14:35:00,222.21,222.31,222.09,222.25,1792.0,210.3605,210.4552,210.2469,210.3984,1792.0
2021-11-05 14:40:00,222.34,222.34,222.09,222.09,1251.0,210.4836,210.4836,210.2469,210.2469,1251.0
2021-11-05 14:45:00,222.13,222.16,222.04,222.16,2327.0,210.2848,210.3132,210.1996,210.3132,2327.0
2021-11-05 14:50:00,222.17,222.17,222.04,222.04,3440.0,210.3227,210.3227,210.1996,210.1996,3440.0
2021-11-05 14:55:00,222.12,222.23,222.07,222.15,3727.0,210.2753,210.3795,210.228,210.3037,3727.0
2021-11-05 15:00:00,222.17,222.24,222.03,222.22,2423.0,210.3227,210.3889,210.1901,210.37,2423.0
2021-11-05 15:05:00,222.24,222.38,222.23,222.36,3670.0,210.3889,210.5215,210.3795,210.5025,3670.0
2021-11-05 15:10:00,222.34,222.38,222.22,222.22,3087.0,210.4836,210.5215,210.37,210.37,3087.0
2021-11-05 15:15:00,222.21,222.31,222.14,222.17,3571.0,210.3605,210.4552,210.2943,210.3227,3571.0
2021-11-05 15:20:00,222.19,222.3,222.18,222.27,4768.0,210.3416,210.4457,210.3321,210.4173,4768.0
2021-11-05 15:25:00,222.27,222.37,222.18,222.36,6906.0,210.4173,210.512,210.3321,210.5025,6906.0
2021-11-05 15:30:00,222.38,222.64,222.35,222.63,6974.0,210.5215,210.7676,210.4931,210.7581,6974.0
2021-11-05 15:35:00,222.63,222.71,222.59,222.61,7038.0,210.7581,210.8339,210.7203,210.7392,7038.0
2021-11-05 15:40:00,222.64,222.64,222.27,222.31,6620.0,210.7676,210.7676,210.4173,210.4552,6620.0
2021-11-05 15:45:00,222.26,222.49,222.21,222.39,5553.0,210.4079,210.6256,210.3605,210.5309,5553.0
2021-11-05 15:50:00,222.42,222.58,222.22,222.27,23339.0,210.5593,210.7108,210.37,210.4173,23339.0
2021-11-05 15:55:00,222.23,222.78,222.15,222.77,59561.0,210.3795,210.9001,210.3037,210.8907,59561.0
2021-11-08 09:30:00,222.68,222.68,221.87,222.26,15516.0,210.8055,210.8055,210.0387,210.4079,15516.0
2021-11-08 09:35:00,221.8,222.01,221.5,222.0,1150.0,209.9724,210.1712,209.6884,210.1617,1150.0
2021-11-08 09:40:00,221.25,222.08,221.25,221.57,5531.0,209.4517,210.2375,209.4517,209.7547,5531.0
2021-11-08 09:45:00,221.65,222.08,221.27,221.99,3551.0,209.8304,210.2375,209.4707,210.1523,3551.0
2021-11-08 09:50:00,222.03,222.03,221.23,221.23,1325.0,210.1901,210.1901,209.4328,209.4328,1325.0
2021-11-08 09:55:00,221.33,221.46,220.58,221.0,3049.0,209.5275,209.6505,208.8175,209.2151,3049.0
2021-11-08 10:00:00,221.06,221.19,220.47,220.5,9731.0,209.2719,209.3949,208.7133,208.7417,9731.0
2021-11-08 10:05:00,220.62,220.62,220.13,220.13,5096.0,208.8553,208.8553,208.3915,208.3915,5096.0
2021-11-08 10:10:00,220.22,220.71,220.08,220.25,2300.0,208.4767,208.9405,208.3441,208.5051,2300.0
2021-11-08 10:15:00,220.31,220.79,220.3,220.73,5776.0,208.5619,209.0163,208.5524,208.9595,5776.0
2021-11-08 10:20:00,220.81,221.15,220.76,220.76,1246.0,209.0352,209.3571,208.9879,208.9879,1246.0
2021-11-08 10:25:00,220.71,220.89,220.32,220.55,6060.0,208.9405,209.1109,208.5713,208.7891,6060.0
2021-11-08 10:30:00,220.49,220.98,220.46,220.98,6896.0,208.7323,209.1961,208.7039,209.1961,6896.0
2021-11-08 10:35:00,220.98,221.1,220.68,220.68,4696.0,209.1961,209.3097,208.9121,208.9121,4696.0
2021-11-08 10:40:00,220.62,220.84,220.48,220.84,4706.0,208.8553,209.0636,208.7228,209.0636,4706.0
2021-11-08 10:45:00,220.76,221.03,220.75,220.87,2230.0,208.9879,209.2435,208.9784,209.092,2230.0
2021-11-08 10:50:00,220.61,220.69,220.5,220.59,3622.0,208.8459,208.9216,208.7417,208.8269,3622.0
2021-11-08 10:55:00,220.53,220.75,220.35,220.51,5502.0,208.7701,208.9784,208.5997,208.7512,5502.0
2021-11-08 11:00:00,220.5,220.56,220.42,220.44,7756.0,208.7417,208.7985,208.666,208.6849,7756.0
2021-11-08 11:05:00,220.48,220.49,220.29,220.39,10382.0,208.7228,208.7323,208.5429,208.6376,10382.0
2021-11-08 11:10:00,220.41,220.47,220.21,220.22,11738.0,208.6565,208.7133,208.4672,208.4767,11738.0
2021-11-08 11:15:00,220.23,220.37,220.23,220.37,1866.0,208.4861,208.6187,208.4861,208.6187,1866.0
2021-11-08 11:20:00,220.42,220.42,220.34,220.36,1750.0,208.666,208.666,208.5903,208.6092,1750.0
2021-11-08 11:25:00,220.36,220.42,220.18,220.19,3457.0,208.6092,208.666,208.4388,208.4483,3457.0
2021-11-08 11:30:00,220.13,220.3,220.13,220.3,884.0,208.3915,208.5524,208.3915,208.5524,884.0
2021-11-08 11:35:00,220.39,220.39,220.02,220.12,3368.0,208.6376,208.6376,208.2873,208.382,3368.0
2021-11-08 11:40:00,220.21,220.21,220.04,220.14,5440.0,208.4672,208.4672,208.3063,208.4009,5440.0
2021-11-08 11:45:00,220.06,220.18,220.03,220.15,6727.0,208.3252,208.4388,208.2968,208.4104,6727.0
2021-11-08 11:50:00,220.11,220.15,220.06,220.06,2795.0,208.3725,208.4104,208.3252,208.3252,2795.0
2021-11-08 11:55:00,220.2,220.22,220.08,220.14,4400.0,208.4577,208.4767,208.3441,208.4009,4400.0
2021-11-08 12:00:00,220.12,220.52,220.09,220.09,3629.0,208.382,208.7607,208.3536,208.3536,3629.0
2021-11-08 12:05:00,220.1,220.12,220.04,220.12,1330.0,208.3631,208.382,208.3063,208.382,1330.0
2021-11-08 12:10:00,220.19,220.3,220.02,220.07,6378.0,208.4483,208.5524,208.2873,208.3347,6378.0
2021-11-08 12:15:00,220.01,220.05,219.97,220.05,1744.0,208.2779,208.3157,208.24,208.3157,1744.0
2021-11-08 12:20:00,220.02,220.08,219.95,220.01,4898.0,208.2873,208.3441,208.2211,208.2779,4898.0
2021-11-08 12:25:00,219.98,219.98,219.86,219.86,414.0,208.2495,208.2495,208.1359,208.1359,414.0
2021-11-08 12:30:00,219.73,220.03,219.73,219.95,3197.0,208.0128,208.2968,208.0128,208.2211,3197.0
2021-11-08 12:35:00,220.01,220.08,219.88,219.88,3018.0,208.2779,208.3441,208.1548,208.1548,3018.0
2021-11-08 12:40:00,219.86,219.86,219.72,219.72,2207.0,208.1359,208.1359,208.0033,208.0033,2207.0
2021-11-08 12:45:00,219.78,219.84,219.5,219.62,5477.0,208.0601,208.1169,207.7951,207.9087,5477.0
2021-11-08 12:50:00,219.65,219.8,219.58,219.78,4714.0,207.9371,208.0791,207.8708,208.0601,4714.0
2021-11-08 12:55:00,219.8,219.8,219.68,219.68,4594.0,208.0791,208.0791,207.9655,207.9655,4594.0
2021-11-08 13:00:00,219.74,220.03,219.74,220.03,4199.0,208.0223,208.2968,208.0223,208.2968,4199.0
2021-11-08 13:05:00,220.0,220.11,219.93,219.95,3528.0,208.2684,208.3725,208.2021,208.2211,3528.0
2021-11-08 13:10:00,219.97,220.38,219.97,220.29,6740.0,208.24,208.6281,208.24,208.5429,6740.0
2021-11-08 13:15:00,220.33,220.71,220.32,220.59,9169.0,208.5808,208.9405,208.5713,208.8269,9169.0
2021-11-08 13:20:00,220.59,220.96,220.59,220.88,3956.0,208.8269,209.1772,208.8269,209.1015,3956.0
2021-11-08 13:25:00,220.78,220.79,220.39,220.39,6522.0,209.0068,209.0163,208.6376,208.6376,6522.0
2021-11-08 13:30:00,220.45,221.02,220.45,220.98,3471.0,208.6944,209.234,208.6944,209.1961,3471.0
2021-11-08 13:35:00,221.01,221.04,220.69,220.72,2683.0,209.2245,209.2529,208.9216,208.95,2683.0
2021-11-08 13:40:00,220.73,220.9,220.7,220.8,6872.0,208.9595,209.1204,208.9311,209.0257,6872.0
2021-11-08 13:45:00,220.79,221.01,220.77,221.01,1811.0,209.0163,209.2245,208.9973,209.2245,1811.0
2021-11-08 13:50:00,221.02,221.16,221.02,221.12,1871.0,209.234,209.3665,209.234,209.3287,1871.0
2021-11-08 13:55:00,221.12,221.39,221.12,221.34,6986.0,209.3287,209.5843,209.3287,209.5369,6986.0
2021-11-08 14:00:00,221.33,221.63,221.33,221.43,3892.0,209.5275,209.8115,209.5275,209.6221,3892.0
2021-11-08 14:05:00,221.36,221.52,221.27,221.42,4224.0,209.5559,209.7073,209.4707,209.6127,4224.0
2021-11-08 14:10:00,221.43,221.43,221.25,221.25,1809.0,209.6221,209.6221,209.4517,209.4517,1809.0
2021-11-08 14:15:00,221.18,221.24,220.98,220.99,5729.0,209.3855,209.4423,209.1961,209.2056,5729.0
2021-11-08 14:20:00,221.04,221.04,220.9,220.95,1527.0,209.2529,209.2529,209.1204,209.1677,1527.0
2021-11-08 14:25:00,220.99,221.22,220.91,221.19,3411.0,209.2056,209.4233,209.1299,209.3949,3411.0
2021-11-08 14:30:00,221.32,221.32,221.15,221.2,3460.0,209.518,209.518,209.3571,209.4044,3460.0
2021-11-08 14:35:00,221.2,221.5,221.15,221.5,7400.0,209.4044,209.6884,209.3571,209.6884,7400.0
2021-11-08 14:40:00,221.46,221.54,220.91,221.15,8819.0,209.6505,209.7263,209.1299,209.3571,8819.0
2021-11-08 14:45:00,221.09,221.09,220.96,220.99,1925.0,209.3003,209.3003,209.1772,209.2056,1925.0
2021-11-08 14:50:00,221.08,221.19,221.03,221.13,6092.0,209.2908,209.3949,209.2435,209.3381,6092.0
2021-11-08 14:55:00,221.06,221.43,221.06,221.4,2327.0,209.2719,209.6221,209.2719,209.5937,2327.0
2021-11-08 15:00:00,221.41,221.48,221.11,221.3,5487.0,209.6032,209.6695,209.3192,209.4991,5487.0
2021-11-08 15:05:00,221.26,221.27,221.1,221.1,1812.0,209.4612,209.4707,209.3097,209.3097,1812.0
2021-11-08 15:10:00,221.13,221.27,221.12,221.27,8644.0,209.3381,209.4707,209.3287,209.4707,8644.0
2021-11-08 15:15:00,221.34,221.49,221.33,221.34,3497.0,209.5369,209.6789,209.5275,209.5369,3497.0
2021-11-08 15:20:00,221.35,221.72,221.35,221.66,6991.0,209.5464,209.8967,209.5464,209.8399,6991.0
2021-11-08 15:25:00,221.64,222.1,221.61,221.94,9040.0,209.8209,210.2564,209.7925,210.1049,9040.0
2021-11-08 15:30:00,221.98,221.98,221.6,221.76,11092.0,210.1428,210.1428,209.7831,209.9345,11092.0
2021-11-08 15:35:00,221.84,222.08,221.84,222.03,7718.0,210.0103,210.2375,210.0103,210.1901,7718.0
2021-11-08 15:40:00,222.07,222.29,221.83,221.86,12507.0,210.228,210.4363,210.0008,210.0292,12507.0
2021-11-08 15:45:00,221.83,221.98,221.82,221.96,10353.0,210.0008,210.1428,209.9913,210.1239,10353.0
2021-11-08 15:50:00,221.91,222.01,221.84,221.93,20215.0,210.0765,210.1712,210.0103,210.0955,20215.0
2021-11-08 15:55:00,221.89,222.19,221.76,221.76,61659.0,210.0576,210.3416,209.9345,209.9345,61659.0
2021-11-09 09:30:00,221.65,222.14,220.92,221.56,15753.0,209.8304,210.2943,209.1393,209.7452,15753.0
2021-11-09 09:35:00,221.07,221.33,220.59,220.59,6022.0,209.2813,209.5275,208.8269,208.8269,6022.0
2021-11-09 09:40:00,220.34,220.62,220.31,220.34,2548.0,208.5903,208.8553,208.5619,208.5903,2548.0
2021-11-09 09:45:00,220.55,220.8,220.36,220.8,2469.0,208.7891,209.0257,208.6092,209.0257,2469.0
2021-11-09 09:50:00,220.84,221.33,220.84,220.88,2782.0,209.0636,209.5275,209.0636,209.1015,2782.0
2021-11-09 09:55:00,220.91,221.2,220.78,221.12,2397.0,209.1299,209.4044,209.0068,209.3287,2397.0
2021-11-09 10:00:00,220.88,221.12,220.27,220.29,3006.0,209.1015,209.3287,208.524,208.5429,3006.0
2021-11-09 10:05:00,220.29,220.62,220.03,220.33,3360.0,208.5429,208.8553,208.2968,208.5808,3360.0
2021-11-09 10:10:00,220.31,220.43,220.14,220.16,3013.0,208.5619,208.6755,208.4009,208.4199,3013.0
2021-11-09 10:15:00,220.15,220.16,219.62,219.73,3616.0,208.4104,208.4199,207.9087,208.0128,3616.0
2021-11-09 10:20:00,219.71,220.33,219.71,220.17,2842.0,207.9939,208.5808,207.9939,208.4293,2842.0
2021-11-09 10:25:00,220.17,220.53,220.14,220.38,3050.0,208.4293,208.7701,208.4009,208.6281,3050.0
2021-11-09 10:30:00,220.39,220.53,220.19,220.23,1664.0,208.6376,208.7701,208.4483,208.4861,1664.0
2021-11-09 10:35:00,220.13,220.47,220.13,220.19,7590.0,208.3915,208.7133,208.3915,208.4483,7590.0
2021-11-09 10:40:00,220.58,221.17,220.54,221.17,2050.0,208.8175,209.376,208.7796,209.376,2050.0
2021-11-09 10:45:00,221.11,221.11,220.68,220.78,5312.0,209.3192,209.3192,208.9121,209.0068,5312.0
2021-11-09 10:50:00,221.01,221.01,220.73,220.89,1826.0,209.2245,209.2245,208.9595,209.1109,1826.0
2021-11-09 10:55:00,220.88,220.98,220.69,220.98,3385.0,209.1015,209.1961,208.9216,209.1961,3385.0
2021-11-09 11:00:00,220.99,221.0,220.68,220.94,3131.0,209.2056,209.2151,208.9121,209.1583,3131.0
2021-11-09 11:05:00,220.92,220.92,220.68,220.69,4320.0,209.1393,209.1393,208.9121,208.9216,4320.0
2021-11-09 11:10:00,220.67,220.72,220.54,220.6,948.0,208.9027,208.95,208.7796,208.8364,948.0
2021-11-09 11:15:00,220.78,220.81,220.66,220.81,1827.0,209.0068,209.0352,208.8932,209.0352,1827.0
2021-11-09 11:20:00,220.68,220.69,220.41,220.52,899.0,208.9121,208.9216,208.6565,208.7607,899.0
2021-11-09 11:25:00,220.57,220.92,220.51,220.75,1822.0,208.808,209.1393,208.7512,208.9784,1822.0
2021-11-09 11:30:00,220.7,220.92,220.69,220.92,890.0,208.9311,209.1393,208.9216,209.1393,890.0
2021-11-09 11:35:00,220.92,221.01,220.76,220.89,1441.0,209.1393,209.2245,208.9879,209.1109,1441.0
2021-11-09 11:40:00,220.84,220.96,220.64,220.64,1791.0,209.0636,209.1772,208.8743,208.8743,1791.0
2021-11-09 11:45:00,220.9,220.95,220.66,220.73,5184.0,209.1204,209.1677,208.8932,208.9595,5184.0
2021-11-09 11:50:00,220.74,220.75,220.66,220.72,1391.0,208.9689,208.9784,208.8932,208.95,1391.0
2021-11-09 11:55:00,220.69,220.74,220.69,220.74,465.0,208.9216,208.9689,208.9216,208.9689,465.0
2021-11-09 12:00:00,220.8,221.03,220.78,221.03,1770.0,209.0257,209.2435,209.0068,209.2435,1770.0
2021-11-09 12:05:00,220.92,221.22,220.92,221.07,1403.0,209.1393,209.4233,209.1393,209.2813,1403.0
2021-11-09 12:10:00,221.1,221.39,221.1,221.21,1197.0,209.3097,209.5843,209.3097,209.4139,1197.0
2021-11-09 12:15:00,221.22,221.29,221.17,221.29,1083.0,209.4233,209.4896,209.376,209.4896,1083.0
2021-11-09 12:20:00,221.4,221.49,221.29,221.41,1303.0,209.5937,209.6789,209.4896,209.6032,1303.0
2021-11-09 12:25:00,221.31,221.42,221.24,221.42,1356.0,209.5085,209.6127,209.4423,209.6127,1356.0
2021-11-09 12:30:00,221.47,221.51,221.4,221.51,1646.0,209.66,209.6979,209.5937,209.6979,1646.0
2021-11-09 12:35:00,221.41,221.5,221.41,221.47,1518.0,209.6032,209.6884,209.6032,209.66,1518.0
2021-11-09 12:40:00,221.47,221.48,221.34,221.43,1400.0,209.66,209.6695,209.5369,209.6221,1400.0
2021-11-09 12:45:00,221.37,221.41,221.3,221.3,1096.0,209.5653,209.6032,209.4991,209.4991,1096.0
2021-11-09 12:50:00,221.38,221.54,221.37,221.47,1825.0,209.5748,209.7263,209.5653,209.66,1825.0
2021-11-09 12:55:00,221.5,221.71,221.49,221.58,1127.0,209.6884,209.8872,209.6789,209.7641,1127.0
2021-11-09 13:00:00,221.54,221.62,221.54,221.62,900.0,209.7263,209.802,209.7263,209.802,900.0
2021-11-09 13:05:00,221.61,221.68,221.61,221.65,728.0,209.7925,209.8588,209.7925,209.8304,728.0
2021-11-09 13:10:00,221.7,221.77,221.69,221.73,503.0,209.8777,209.944,209.8683,209.9061,503.0
2021-11-09 13:15:00,221.72,221.91,221.69,221.82,1894.0,209.8967,210.0765,209.8683,209.9913,1894.0
2021-11-09 13:20:00,221.77,222.04,221.77,222.02,2363.0,209.944,210.1996,209.944,210.1807,2363.0
2021-11-09 13:25:00,222.07,222.07,221.91,222.01,1000.0,210.228,210.228,210.0765,210.1712,1000.0
2021-11-09 13:30:00,222.15,222.18,222.01,222.18,6240.0,210.3037,210.3321,210.1712,210.3321,6240.0
2021-11-09 13:35:00,222.35,222.35,222.03,222.03,3051.0,210.4931,210.4931,210.1901,210.1901,3051.0
2021-11-09 13:40:00,221.92,222.15,221.92,222.12,2348.0,210.086,210.3037,210.086,210.2753,2348.0
2021-11-09 13:45:00,222.17,222.25,222.13,222.17,1650.0,210.3227,210.3984,210.2848,210.3227,1650.0
2021-11-09 13:50:00,222.2,222.24,222.04,222.05,2150.0,210.3511,210.3889,210.1996,210.2091,2150.0
2021-11-09 13:55:00,222.0,222.33,222.0,222.33,2606.0,210.1617,210.4741,210.1617,210.4741,2606.0
2021-11-09 14:00:00,222.3,222.3,221.95,221.99,6336.0,210.4457,210.4457,210.1144,210.1523,6336.0
2021-11-09 14:05:00,221.91,221.91,221.84,221.88,802.0,210.0765,210.0765,210.0103,210.0481,802.0
2021-11-09 14:10:00,221.91,222.03,221.9,221.96,3106.0,210.0765,210.1901,210.0671,210.1239,3106.0
2021-11-09 14:15:00,222.08,222.31,222.07,222.26,1100.0,210.2375,210.4552,210.228,210.4079,1100.0
2021-11-09 14:20:00,222.28,222.39,222.21,222.27,2231.0,210.4268,210.5309,210.3605,210.4173,2231.0
2021-11-09 14:25:00,222.31,222.31,222.14,222.14,2301.0,210.4552,210.4552,210.2943,210.2943,2301.0
2021-11-09 14:30:00,222.17,222.23,222.04,222.05,2609.0,210.3227,210.3795,210.1996,210.2091,2609.0
2021-11-09 14:35:00,222.1,222.43,222.1,222.34,1759.0,210.2564,210.5688,210.2564,210.4836,1759.0
2021-11-09 14:40:00,222.5,222.5,222.16,222.16,2630.0,210.6351,210.6351,210.3132,210.3132,2630.0
2021-11-09 14:45:00,222.19,222.22,222.14,222.18,2247.0,210.3416,210.37,210.2943,210.3321,2247.0
2021-11-09 14:50:00,222.16,222.16,222.1,222.1,3197.0,210.3132,210.3132,210.2564,210.2564,3197.0
2021-11-09 14:55:00,222.14,222.31,222.05,222.08,4066.0,210.2943,210.4552,210.2091,210.2375,4066.0
2021-11-09 15:00:00,222.07,222.07,221.9,221.94,2289.0,210.228,210.228,210.0671,210.1049,2289.0
2021-11-09 15:05:00,221.9,221.9,221.74,221.74,1210.0,210.0671,210.0671,209.9156,209.9156,1210.0
2021-11-09 15:10:00,221.74,221.75,221.56,221.6,4374.0,209.9156,209.9251,209.7452,209.7831,4374.0
2021-11-09 15:15:00,221.65,221.65,221.56,221.63,1862.0,209.8304,209.8304,209.7452,209.8115,1862.0
2021-11-09 15:20:00,221.55,221.72,221.55,221.57,2695.0,209.7357,209.8967,209.7357,209.7547,2695.0
2021-11-09 15:25:00,221.56,221.56,221.27,221.27,3817.0,209.7452,209.7452,209.4707,209.4707,3817.0
2021-11-09 15:30:00,221.29,221.34,221.21,221.28,5160.0,209.4896,209.5369,209.4139,209.4801,5160.0
2021-11-09 15:35:00,221.36,221.38,221.24,221.38,2800.0,209.5559,209.5748,209.4423,209.5748,2800.0
2021-11-09 15:40:00,221.37,221.58,221.34,221.46,4234.0,209.5653,209.7641,209.5369,209.6505,4234.0
2021-11-09 15:45:00,221.46,221.72,221.46,221.7,5624.0,209.6505,209.8967,209.6505,209.8777,5624.0
2021-11-09 15:50:00,221.74,221.74,221.62,221.69,6701.0,209.9156,209.9156,209.802,209.8683,6701.0
2021-11-09 15:55:00,221.66,222.05,221.63,221.68,41749.0,209.8399,210.2091,209.8115,209.8588,41749.0
2021-11-10 09:30:00,222.37,223.35,221.93,223.05,22287.0,210.512,211.4398,210.0955,211.1558,22287.0
2021-11-10 09:35:00,223.25,223.26,222.67,222.87,3722.0,211.3451,211.3546,210.796,210.9853,3722.0
2021-11-10 09:40:00,223.2,223.32,223.03,223.26,1744.0,211.2978,211.4114,211.1368,211.3546,1744.0
2021-11-10 09:45:00,223.27,223.54,222.64,222.64,5994.0,211.364,211.6196,210.7676,210.7676,5994.0
2021-11-10 09:50:00,222.71,222.98,222.56,222.56,1992.0,210.8339,211.0895,210.6919,210.6919,1992.0
2021-11-10 09:55:00,222.68,222.85,222.59,222.71,2652.0,210.8055,210.9664,210.7203,210.8339,2652.0
2021-11-10 10:00:00,222.71,222.91,222.3,222.31,1940.0,210.8339,211.0232,210.4457,210.4552,1940.0
2021-11-10 10:05:00,222.4,222.4,222.01,222.3,2672.0,210.5404,210.5404,210.1712,210.4457,2672.0
2021-11-10 10:10:00,222.23,222.3,221.93,221.94,1895.0,210.3795,210.4457,210.0955,210.1049,1895.0
2021-11-10 10:15:00,221.73,221.79,221.48,221.79,2900.0,209.9061,209.9629,209.6695,209.9629,2900.0
2021-11-10 10:20:00,221.9,222.06,221.9,222.05,1458.0,210.0671,210.2185,210.0671,210.2091,1458.0
2021-11-10 10:25:00,222.14,222.14,221.91,221.94,910.0,210.2943,210.2943,210.0765,210.1049,910.0
2021-11-10 10:30:00,221.85,221.85,221.53,221.76,2471.0,210.0197,210.0197,209.7168,209.9345,2471.0
2021-11-10 10:35:00,221.82,222.09,221.82,222.06,906.0,209.9913,210.2469,209.9913,210.2185,906.0
2021-11-10 10:40:00,221.98,221.98,221.75,221.92,2127.0,210.1428,210.1428,209.9251,210.086,2127.0
2021-11-10 10:45:00,221.93,221.95,221.75,221.91,2872.0,210.0955,210.1144,209.9251,210.0765,2872.0
2021-11-10 10:50:00,221.92,222.29,221.92,222.23,2177.0,210.086,210.4363,210.086,210.3795,2177.0
2021-11-10 10:55:00,222.24,222.49,222.13,222.25,4438.0,210.3889,210.6256,210.2848,210.3984,4438.0
2021-11-10 11:00:00,222.29,222.5,222.29,222.5,2710.0,210.4363,210.6351,210.4363,210.6351,2710.0
2021-11-10 11:05:00,222.58,222.83,222.58,222.58,11730.0,210.7108,210.9475,210.7108,210.7108,11730.0
2021-11-10 11:10:00,222.65,222.65,222.36,222.61,3860.0,210.7771,210.7771,210.5025,210.7392,3860.0
2021-11-10 11:15:00,222.76,222.76,222.53,222.61,2513.0,210.8812,210.8812,210.6635,210.7392,2513.0
2021-11-10 11:20:00,222.66,222.72,222.55,222.68,3500.0,210.7865,210.8433,210.6824,210.8055,3500.0
2021-11-10 11:25:00,222.72,222.94,222.72,222.77,3745.0,210.8433,211.0516,210.8433,210.8907,3745.0
2021-11-10 11:30:00,222.86,223.09,222.76,222.96,3046.0,210.9759,211.1936,210.8812,211.0705,3046.0
2021-11-10 11:35:00,222.95,222.96,222.86,222.96,2508.0,211.0611,211.0705,210.9759,211.0705,2508.0
2021-11-10 11:40:00,222.98,223.29,222.97,223.03,4187.0,211.0895,211.383,211.08,211.1368,4187.0
2021-11-10 11:45:00,223.03,223.05,222.94,222.95,13203.0,211.1368,211.1558,211.0516,211.0611,13203.0
2021-11-10 11:50:00,222.93,223.05,222.88,223.0,6231.0,211.0421,211.1558,210.9948,211.1084,6231.0
2021-11-10 11:55:00,222.98,223.04,222.92,223.04,3689.0,211.0895,211.1463,211.0327,211.1463,3689.0
2021-11-10 12:00:00,223.03,223.03,222.92,222.95,6338.0,211.1368,211.1368,211.0327,211.0611,6338.0
2021-11-10 12:05:00,223.0,223.05,222.92,223.05,4493.0,211.1084,211.1558,211.0327,211.1558,4493.0
2021-11-10 12:10:00,223.08,223.18,223.03,223.18,4379.0,211.1842,211.2788,211.1368,211.2788,4379.0
2021-11-10 12:15:00,223.16,223.23,223.03,223.05,4141.0,211.2599,211.3262,211.1368,211.1558,4141.0
2021-11-10 12:20:00,223.04,223.16,223.0,223.03,6387.0,211.1463,211.2599,211.1084,211.1368,6387.0
2021-11-10 12:25:00,223.03,223.11,222.98,223.11,1489.0,211.1368,211.2126,211.0895,211.2126,1489.0
2021-11-10 12:30:00,223.09,223.11,222.97,223.0,2121.0,211.1936,211.2126,211.08,211.1084,2121.0
2021-11-10 12:35:00,223.01,223.03,222.64,222.74,9802.0,211.1179,211.1368,210.7676,210.8623,9802.0
2021-11-10 12:40:00,222.79,222.93,222.79,222.9,7496.0,210.9096,211.0421,210.9096,211.0137,7496.0
2021-11-10 12:45:00,222.89,222.9,222.64,222.7,5514.0,211.0043,211.0137,210.7676,210.8244,5514.0
2021-11-10 12:50:00,222.68,222.68,222.46,222.47,4104.0,210.8055,210.8055,210.5972,210.6067,4104.0
2021-11-10 12:55:00,222.48,222.97,222.47,222.9,3751.0,210.6161,211.08,210.6067,211.0137,3751.0
2021-11-10 13:00:00,222.9,222.91,222.66,222.68,4378.0,211.0137,211.0232,210.7865,210.8055,4378.0
2021-11-10 13:05:00,222.6,222.78,222.56,222.78,4896.0,210.7297,210.9001,210.6919,210.9001,4896.0
2021-11-10 13:10:00,222.93,223.19,222.91,222.92,1995.0,211.0421,211.2883,211.0232,211.0327,1995.0
2021-11-10 13:15:00,222.88,222.9,222.74,222.9,9116.0,210.9948,211.0137,210.8623,211.0137,9116.0
2021-11-10 13:20:00,222.89,223.01,222.76,222.94,3712.0,211.0043,211.1179,210.8812,211.0516,3712.0
2021-11-10 13:25:00,222.88,223.06,222.88,223.05,2337.0,210.9948,211.1652,210.9948,211.1558,2337.0
2021-11-10 13:30:00,223.1,223.19,222.91,222.97,4638.0,211.2031,211.2883,211.0232,211.08,4638.0
2021-11-10 13:35:00,222.95,222.97,222.81,222.84,4582.0,211.0611,211.08,210.9285,210.9569,4582.0
2021-11-10 13:40:00,222.86,222.91,222.82,222.91,2450.0,210.9759,211.0232,210.938,211.0232,2450.0
2021-11-10 13:45:00,222.99,223.04,222.85,222.85,2545.0,211.099,211.1463,210.9664,210.9664,2545.0
2021-11-10 13:50:00,222.86,222.91,222.76,222.88,3944.0,210.9759,211.0232,210.8812,210.9948,3944.0
2021-11-10 13:55:00,222.91,223.16,222.88,223.15,3406.0,211.0232,211.2599,210.9948,211.2504,3406.0
2021-11-10 14:00:00,223.14,223.14,222.9,223.0,2772.0,211.241,211.241,211.0137,211.1084,2772.0
2021-11-10 14:05:00,222.96,223.04,222.89,222.89,1968.0,211.0705,211.1463,211.0043,211.0043,1968.0
2021-11-10 14:10:00,222.91,222.91,222.63,222.9,5026.0,211.0232,211.0232,210.7581,211.0137,5026.0
2021-11-10 14:15:00,222.93,223.03,222.88,222.88,2233.0,211.0421,211.1368,210.9948,210.9948,2233.0
2021-11-10 14:20:00,222.89,222.89,222.61,222.72,2724.0,211.0043,211.0043,210.7392,210.8433,2724.0
2021-11-10 14:25:00,222.76,222.92,222.75,222.8,4826.0,210.8812,211.0327,210.8717,210.9191,4826.0
2021-11-10 14:30:00,222.76,222.82,222.69,222.7,6586.0,210.8812,210.938,210.8149,210.8244,6586.0
2021-11-10 14:35:00,222.63,222.68,222.4,222.44,7338.0,210.7581,210.8055,210.5404,210.5783,7338.0
2021-11-10 14:40:00,222.48,222.53,222.39,222.51,4126.0,210.6161,210.6635,210.5309,210.6445,4126.0
2021-11-10 14:45:00,222.51,222.71,222.5,222.64,8351.0,210.6445,210.8339,210.6351,210.7676,8351.0
2021-11-10 14:50:00,222.63,222.82,222.58,222.77,3842.0,210.7581,210.938,210.7108,210.8907,3842.0
2021-11-10 14:55:00,222.77,222.91,222.5,222.52,6976.0,210.8907,211.0232,210.6351,210.654,6976.0
2021-11-10 15:00:00,222.54,222.63,222.43,222.48,2675.0,210.6729,210.7581,210.5688,210.6161,2675.0
2021-11-10 15:05:00,222.46,222.62,222.4,222.5,4059.0,210.5972,210.7487,210.5404,210.6351,4059.0
2021-11-10 15:10:00,222.46,222.75,222.46,222.65,3980.0,210.5972,210.8717,210.5972,210.7771,3980.0
2021-11-10 15:15:00,222.66,222.73,222.59,222.67,4740.0,210.7865,210.8528,210.7203,210.796,4740.0
2021-11-10 15:20:00,222.74,222.77,222.54,222.61,5982.0,210.8623,210.8907,210.6729,210.7392,5982.0
2021-11-10 15:25:00,222.63,222.64,222.54,222.59,7820.0,210.7581,210.7676,210.6729,210.7203,7820.0
2021-11-10 15:30:00,222.63,222.71,222.52,222.55,7505.0,210.7581,210.8339,210.654,210.6824,7505.0
2021-11-10 15:35:00,222.53,222.55,222.25,222.28,9254.0,210.6635,210.6824,210.3984,210.4268,9254.0
2021-11-10 15:40:00,222.33,222.46,222.15,222.17,8402.0,210.4741,210.5972,210.3037,210.3227,8402.0
2021-11-10 15:45:00,222.18,222.29,222.11,222.14,12588.0,210.3321,210.4363,210.2659,210.2943,12588.0
2021-11-10 15:50:00,222.19,222.39,222.12,222.28,23181.0,210.3416,210.5309,210.2753,210.4268,23181.0
2021-11-10 15:55:00,222.32,222.46,222.2,222.31,44503.0,210.4647,210.5972,210.3511,210.4552,44503.0
2021-11-11 09:30:00,221.53,221.53,220.94,221.31,7184.0,209.7168,209.7168,209.1583,209.5085,7184.0
2021-11-11 09:35:00,220.93,221.71,220.64,221.17,1723.0,209.1488,209.8872,208.8743,209.376,1723.0
2021-11-11 09:40:00,221.11,221.64,221.11,221.16,2284.0,209.3192,209.8209,209.3192,209.3665,2284.0
2021-11-11 09:45:00,221.06,221.32,221.06,221.1,1327.0,209.2719,209.518,209.2719,209.3097,1327.0
2021-11-11 09:50:00,220.99,221.18,220.8,220.88,1150.0,209.2056,209.3855,209.0257,209.1015,1150.0
2021-11-11 09:55:00,220.99,221.5,220.88,221.45,3750.0,209.2056,209.6884,209.1015,209.6411,3750.0
2021-11-11 10:00:00,221.65,221.73,221.48,221.73,1949.0,209.8304,209.9061,209.6695,209.9061,1949.0
2021-11-11 10:05:00,221.81,221.81,221.55,221.58,5713.0,209.9819,209.9819,209.7357,209.7641,5713.0
2021-11-11 10:10:00,221.54,221.94,221.41,221.94,2382.0,209.7263,210.1049,209.6032,210.1049,2382.0
2021-11-11 10:15:00,221.97,222.16,221.94,222.03,4784.0,210.1333,210.3132,210.1049,210.1901,4784.0
2021-11-11 10:20:00,221.93,222.36,221.85,222.36,5285.0,210.0955,210.5025,210.0197,210.5025,5285.0
2021-11-11 10:25:00,222.36,222.36,222.19,222.27,1909.0,210.5025,210.5025,210.3416,210.4173,1909.0
2021-11-11 10:30:00,222.53,222.53,222.43,222.45,1800.0,210.6635,210.6635,210.5688,210.5877,1800.0
2021-11-11 10:35:00,222.53,222.78,222.52,222.78,1406.0,210.6635,210.9001,210.654,210.9001,1406.0
2021-11-11 10:40:00,222.81,222.81,222.49,222.81,3835.0,210.9285,210.9285,210.6256,210.9285,3835.0
2021-11-11 10:45:00,222.82,222.82,222.54,222.62,1805.0,210.938,210.938,210.6729,210.7487,1805.0
2021-11-11 10:50:00,222.65,223.03,222.54,223.03,3887.0,210.7771,211.1368,210.6729,211.1368,3887.0
2021-11-11 10:55:00,222.95,222.95,222.53,222.58,1875.0,211.0611,211.0611,210.6635,210.7108,1875.0
2021-11-11 11:00:00,222.64,222.87,222.57,222.87,2708.0,210.7676,210.9853,210.7013,210.9853,2708.0
2021-11-11 11:05:00,222.9,222.97,222.8,222.89,3265.0,211.0137,211.08,210.9191,211.0043,3265.0
2021-11-11 11:10:00,222.93,223.11,222.88,223.06,1838.0,211.0421,211.2126,210.9948,211.1652,1838.0
2021-11-11 11:15:00,223.11,223.25,223.05,223.14,4540.0,211.2126,211.3451,211.1558,211.241,4540.0
2021-11-11 11:20:00,223.14,223.34,223.13,223.27,9492.0,211.241,211.4303,211.2315,211.364,9492.0
2021-11-11 11:25:00,223.3,223.5,222.88,222.88,11355.0,211.3924,211.5818,210.9948,210.9948,11355.0
2021-11-11 11:30:00,222.89,223.29,222.89,223.0,4953.0,211.0043,211.383,211.0043,211.1084,4953.0
2021-11-11 11:35:00,223.12,223.34,223.05,223.31,6340.0,211.222,211.4303,211.1558,211.4019,6340.0
2021-11-11 11:40:00,223.4,223.59,223.31,223.58,7500.0,211.4871,211.667,211.4019,211.6575,7500.0
2021-11-11 11:45:00,223.59,223.74,223.59,223.73,2246.0,211.667,211.809,211.667,211.7995,2246.0
2021-11-11 11:50:00,223.78,223.84,223.6,223.67,1901.0,211.8468,211.9036,211.6764,211.7427,1901.0
2021-11-11 11:55:00,223.65,223.65,223.56,223.56,2558.0,211.7238,211.7238,211.6386,211.6386,2558.0
2021-11-11 12:00:00,223.66,223.66,223.5,223.6,5352.0,211.7332,211.7332,211.5818,211.6764,5352.0
2021-11-11 12:05:00,223.6,223.64,223.42,223.62,1390.0,211.6764,211.7143,211.506,211.6954,1390.0
2021-11-11 12:10:00,223.54,223.59,223.46,223.46,1186.0,211.6196,211.667,211.5439,211.5439,1186.0
2021-11-11 12:15:00,223.36,223.45,223.32,223.37,1712.0,211.4492,211.5344,211.4114,211.4587,1712.0
2021-11-11 12:20:00,223.5,223.5,223.41,223.46,1746.0,211.5818,211.5818,211.4966,211.5439,1746.0
2021-11-11 12:25:00,223.51,223.63,223.46,223.58,3973.0,211.5912,211.7048,211.5439,211.6575,3973.0
2021-11-11 12:30:00,223.57,223.67,223.57,223.67,876.0,211.648,211.7427,211.648,211.7427,876.0
2021-11-11 12:35:00,223.7,223.94,223.7,223.86,4939.0,211.7711,211.9983,211.7711,211.9226,4939.0
2021-11-11 12:40:00,223.88,223.88,223.73,223.74,2250.0,211.9415,211.9415,211.7995,211.809,2250.0
2021-11-11 12:45:00,223.76,223.77,223.63,223.63,1902.0,211.8279,211.8374,211.7048,211.7048,1902.0
2021-11-11 12:50:00,223.66,223.79,223.66,223.77,1141.0,211.7332,211.8563,211.7332,211.8374,1141.0
2021-11-11 12:55:00,223.71,223.71,223.46,223.5,7220.0,211.7806,211.7806,211.5439,211.5818,7220.0
2021-11-11 13:00:00,223.55,223.63,223.44,223.56,1490.0,211.6291,211.7048,211.525,211.6386,1490.0
2021-11-11 13:05:00,223.61,223.61,223.47,223.52,2105.0,211.6859,211.6859,211.5534,211.6007,2105.0
2021-11-11 13:10:00,223.5,223.77,223.5,223.73,2963.0,211.5818,211.8374,211.5818,211.7995,2963.0
2021-11-11 13:15:00,223.78,223.82,223.73,223.73,625.0,211.8468,211.8847,211.7995,211.7995,625.0
2021-11-11 13:20:00,223.79,223.82,223.71,223.76,1310.0,211.8563,211.8847,211.7806,211.8279,1310.0
2021-11-11 13:25:00,223.72,223.75,223.65,223.69,1979.0,211.79,211.8184,211.7238,211.7616,1979.0
2021-11-11 13:30:00,223.88,223.94,223.81,223.91,3753.0,211.9415,211.9983,211.8752,211.9699,3753.0
2021-11-11 13:35:00,223.94,224.27,223.94,224.1,4039.0,211.9983,212.3107,211.9983,212.1498,4039.0
2021-11-11 13:40:00,224.02,224.13,223.98,224.13,2698.0,212.074,212.1782,212.0362,212.1782,2698.0
2021-11-11 13:45:00,224.13,224.27,224.0,224.02,1818.0,212.1782,212.3107,212.0551,212.074,1818.0
2021-11-11 13:50:00,224.08,224.11,223.97,224.11,1314.0,212.1308,212.1592,212.0267,212.1592,1314.0
2021-11-11 13:55:00,224.17,224.2,223.86,223.86,1926.0,212.216,212.2444,211.9226,211.9226,1926.0
2021-11-11 14:00:00,223.91,224.15,223.86,224.09,8817.0,211.9699,212.1971,211.9226,212.1403,8817.0
2021-11-11 14:05:00,224.08,224.08,223.96,224.04,14338.0,212.1308,212.1308,212.0172,212.093,14338.0
2021-11-11 14:10:00,224.0,224.5,223.96,224.45,18314.0,212.0551,212.5284,212.0172,212.4811,18314.0
2021-11-11 14:15:00,224.46,224.46,223.95,223.95,3008.0,212.4906,212.4906,212.0078,212.0078,3008.0
2021-11-11 14:20:00,223.97,224.09,223.96,224.06,1222.0,212.0267,212.1403,212.0172,212.1119,1222.0
2021-11-11 14:25:00,223.93,223.99,223.86,223.89,1100.0,211.9888,212.0456,211.9226,211.951,1100.0
2021-11-11 14:30:00,223.88,223.96,223.88,223.94,1322.0,211.9415,212.0172,211.9415,211.9983,1322.0
2021-11-11 14:35:00,223.96,224.57,223.81,224.5,22752.0,212.0172,212.5947,211.8752,212.5284,22752.0
2021-11-11 14:40:00,224.41,224.41,224.15,224.3,3165.0,212.4432,212.4432,212.1971,212.3391,3165.0
2021-11-11 14:45:00,224.22,224.35,224.11,224.35,12007.0,212.2634,212.3864,212.1592,212.3864,12007.0
2021-11-11 14:50:00,224.34,224.45,224.26,224.36,4038.0,212.377,212.4811,212.3012,212.3959,4038.0
2021-11-11 14:55:00,224.39,224.48,224.29,224.42,3386.0,212.4243,212.5095,212.3296,212.4527,3386.0
2021-11-11 15:00:00,224.48,224.53,224.38,224.4,2871.0,212.5095,212.5568,212.4148,212.4338,2871.0
2021-11-11 15:05:00,224.47,224.56,224.42,224.45,1622.0,212.5,212.5852,212.4527,212.4811,1622.0
2021-11-11 15:10:00,224.33,224.41,224.28,224.39,2535.0,212.3675,212.4432,212.3202,212.4243,2535.0
2021-11-11 15:15:00,224.41,224.43,223.97,224.1,9052.0,212.4432,212.4622,212.0267,212.1498,9052.0
2021-11-11 15:20:00,224.11,224.26,224.11,224.13,2922.0,212.1592,212.3012,212.1592,212.1782,2922.0
2021-11-11 15:25:00,224.11,224.27,224.05,224.26,3884.0,212.1592,212.3107,212.1024,212.3012,3884.0
2021-11-11 15:30:00,224.27,224.56,224.26,224.56,13457.0,212.3107,212.5852,212.3012,212.5852,13457.0
2021-11-11 15:35:00,224.58,224.79,224.54,224.74,10631.0,212.6042,212.803,212.5663,212.7556,10631.0
2021-11-11 15:40:00,224.81,224.9,224.74,224.88,8351.0,212.8219,212.9071,212.7556,212.8882,8351.0
2021-11-11 15:45:00,224.91,224.95,224.78,224.89,13951.0,212.9166,212.9544,212.7935,212.8976,13951.0
2021-11-11 15:50:00,224.87,224.98,224.46,224.54,21082.0,212.8787,212.9828,212.4906,212.5663,21082.0
2021-11-11 15:55:00,224.56,224.85,224.49,224.74,62732.0,212.5852,212.8598,212.519,212.7556,62732.0
2021-11-12 09:30:00,225.04,225.09,224.65,225.03,27629.0,213.0396,213.087,212.6704,213.0302,27629.0
2021-11-12 09:35:00,224.93,224.93,224.59,224.86,3420.0,212.9355,212.9355,212.6136,212.8692,3420.0
2021-11-12 09:40:00,224.89,225.37,224.86,225.36,2249.0,212.8976,213.352,212.8692,213.3426,2249.0
2021-11-12 09:45:00,225.5,225.82,225.49,225.66,3779.0,213.4751,213.778,213.4656,213.6266,3779.0
2021-11-12 09:50:00,225.68,225.94,225.47,225.94,6446.0,213.6455,213.8916,213.4467,213.8916,6446.0
2021-11-12 09:55:00,225.91,226.45,225.91,226.44,7654.0,213.8632,214.3744,213.8632,214.365,7654.0
2021-11-12 10:00:00,226.38,226.42,225.87,225.9,5247.0,214.3082,214.346,213.8254,213.8538,5247.0
2021-11-12 10:05:00,225.83,225.91,225.71,225.83,2844.0,213.7875,213.8632,213.6739,213.7875,2844.0
2021-11-12 10:10:00,225.89,226.08,225.86,225.94,2402.0,213.8443,214.0242,213.8159,213.8916,2402.0
2021-11-12 10:15:00,225.87,226.15,225.77,226.13,6131.0,213.8254,214.0904,213.7307,214.0715,6131.0
2021-11-12 10:20:00,226.09,226.09,225.9,226.0,2988.0,214.0336,214.0336,213.8538,213.9484,2988.0
2021-11-12 10:25:00,225.93,225.98,225.72,225.74,3525.0,213.8822,213.9295,213.6834,213.7023,3525.0
2021-11-12 10:30:00,225.78,225.84,225.53,225.53,1702.0,213.7402,213.797,213.5035,213.5035,1702.0
2021-11-12 10:35:00,225.47,225.57,225.19,225.35,1730.0,213.4467,213.5414,213.1816,213.3331,1730.0
2021-11-12 10:40:00,225.16,225.32,225.0,225.19,3630.0,213.1532,213.3047,213.0018,213.1816,3630.0
2021-11-12 10:45:00,225.05,225.11,224.89,225.11,744.0,213.0491,213.1059,212.8976,213.1059,744.0
2021-11-12 10:50:00,225.27,225.45,225.2,225.34,3180.0,213.2574,213.4278,213.1911,213.3236,3180.0
2021-11-12 10:55:00,225.34,225.48,225.28,225.37,4424.0,213.3236,213.4562,213.2668,213.352,4424.0
2021-11-12 11:00:00,225.45,226.0,225.45,225.95,4324.0,213.4278,213.9484,213.4278,213.9011,4324.0
2021-11-12 11:05:00,225.94,226.22,225.94,226.21,6284.0,213.8916,214.1567,213.8916,214.1472,6284.0
2021-11-12 11:10:00,226.21,226.69,226.08,226.67,5558.0,214.1472,214.6016,214.0242,214.5827,5558.0
2021-11-12 11:15:00,226.75,227.07,226.75,227.04,7336.0,214.6584,214.9614,214.6584,214.933,7336.0
2021-11-12 11:20:00,227.01,227.18,227.01,227.05,2400.0,214.9046,215.0655,214.9046,214.9424,2400.0
2021-11-12 11:25:00,227.08,227.08,226.83,227.01,4394.0,214.9708,214.9708,214.7342,214.9046,4394.0
2021-11-12 11:30:00,227.03,227.03,226.88,226.94,7700.0,214.9235,214.9235,214.7815,214.8383,7700.0
2021-11-12 11:35:00,227.0,227.0,226.74,226.74,3147.0,214.8951,214.8951,214.649,214.649,3147.0
2021-11-12 11:40:00,226.73,226.9,226.66,226.8,2088.0,214.6395,214.8004,214.5732,214.7058,2088.0
2021-11-12 11:45:00,226.92,226.92,226.57,226.71,3013.0,214.8194,214.8194,214.488,214.6206,3013.0
2021-11-12 11:50:00,226.8,226.81,226.58,226.76,1991.0,214.7058,214.7152,214.4975,214.6679,1991.0
2021-11-12 11:55:00,226.77,226.9,226.71,226.84,2337.0,214.6774,214.8004,214.6206,214.7436,2337.0
2021-11-12 12:00:00,226.81,227.05,226.76,227.02,8139.0,214.7152,214.9424,214.6679,214.914,8139.0
2021-11-12 12:05:00,226.97,227.14,226.95,227.03,3106.0,214.8667,215.0276,214.8478,214.9235,3106.0
2021-11-12 12:10:00,227.07,227.22,227.07,227.22,2041.0,214.9614,215.1034,214.9614,215.1034,2041.0
2021-11-12 12:15:00,227.22,227.34,227.18,227.26,5424.0,215.1034,215.217,215.0655,215.1413,5424.0
2021-11-12 12:20:00,227.24,227.45,227.19,227.33,2829.0,215.1223,215.3211,215.075,215.2075,2829.0
2021-11-12 12:25:00,227.34,227.49,227.29,227.48,4053.0,215.217,215.359,215.1697,215.3495,4053.0
2021-11-12 12:30:00,227.45,227.82,227.44,227.8,9744.0,215.3211,215.6714,215.3117,215.6525,9744.0
2021-11-12 12:35:00,227.74,227.79,227.68,227.73,1957.0,215.5957,215.643,215.5389,215.5862,1957.0
2021-11-12 12:40:00,227.78,227.79,227.53,227.53,3460.0,215.6335,215.643,215.3969,215.3969,3460.0
2021-11-12 12:45:00,227.51,227.52,227.22,227.34,2737.0,215.3779,215.3874,215.1034,215.217,2737.0
2021-11-12 12:50:00,227.36,227.41,227.24,227.38,1900.0,215.2359,215.2833,215.1223,215.2549,1900.0
2021-11-12 12:55:00,227.29,227.4,227.18,227.18,1900.0,215.1697,215.2738,215.0655,215.0655,1900.0
2021-11-12 13:00:00,227.19,227.19,227.04,227.15,3280.0,215.075,215.075,214.933,215.0371,3280.0
2021-11-12 13:05:00,227.09,227.09,226.86,226.86,5553.0,214.9803,214.9803,214.7626,214.7626,5553.0
2021-11-12 13:10:00,226.91,227.07,226.9,226.92,1110.0,214.8099,214.9614,214.8004,214.8194,1110.0
2021-11-12 13:15:00,227.03,227.04,226.89,226.9,1900.0,214.9235,214.933,214.791,214.8004,1900.0
2021-11-12 13:20:00,226.86,226.92,226.77,226.88,1345.0,214.7626,214.8194,214.6774,214.7815,1345.0
2021-11-12 13:25:00,226.88,227.02,226.88,226.91,3289.0,214.7815,214.914,214.7815,214.8099,3289.0
2021-11-12 13:30:00,226.84,227.08,226.77,227.08,4658.0,214.7436,214.9708,214.6774,214.9708,4658.0
2021-11-12 13:35:00,227.11,227.36,227.1,227.28,2711.0,214.9992,215.2359,214.9898,215.1602,2711.0
2021-11-12 13:40:00,227.27,227.33,227.14,227.16,2155.0,215.1507,215.2075,215.0276,215.0466,2155.0
2021-11-12 13:45:00,227.25,227.31,227.25,227.26,600.0,215.1318,215.1886,215.1318,215.1413,600.0
2021-11-12 13:50:00,227.22,227.75,227.18,227.75,8044.0,215.1034,215.6051,215.0655,215.6051,8044.0
2021-11-12 13:55:00,227.7,227.85,227.69,227.75,3975.0,215.5578,215.6998,215.5483,215.6051,3975.0
2021-11-12 14:00:00,227.69,227.79,227.49,227.68,3956.0,215.5483,215.643,215.359,215.5389,3956.0
2021-11-12 14:05:00,227.72,227.73,227.56,227.56,2456.0,215.5767,215.5862,215.4253,215.4253,2456.0
2021-11-12 14:10:00,227.68,227.7,227.48,227.49,3320.0,215.5389,215.5578,215.3495,215.359,3320.0
2021-11-12 14:15:00,227.53,227.63,227.49,227.5,1641.0,215.3969,215.4915,215.359,215.3685,1641.0
2021-11-12 14:20:00,227.5,227.5,226.97,226.97,5237.0,215.3685,215.3685,214.8667,214.8667,5237.0
2021-11-12 14:25:00,227.0,227.0,226.7,226.72,1701.0,214.8951,214.8951,214.6111,214.63,1701.0
2021-11-12 14:30:00,226.86,226.95,226.74,226.8,5104.0,214.7626,214.8478,214.649,214.7058,5104.0
2021-11-12 14:35:00,226.75,226.83,226.66,226.78,2286.0,214.6584,214.7342,214.5732,214.6868,2286.0
2021-11-12 14:40:00,226.82,227.12,226.77,227.12,2549.0,214.7247,215.0087,214.6774,215.0087,2549.0
2021-11-12 14:45:00,227.09,227.09,226.96,227.02,4963.0,214.9803,214.9803,214.8572,214.914,4963.0
2021-11-12 14:50:00,227.02,227.04,226.95,227.01,2515.0,214.914,214.933,214.8478,214.9046,2515.0
2021-11-12 14:55:00,227.06,227.16,226.88,226.88,3075.0,214.9519,215.0466,214.7815,214.7815,3075.0
2021-11-12 15:00:00,226.96,226.97,226.54,226.56,7307.0,214.8572,214.8667,214.4596,214.4786,7307.0
2021-11-12 15:05:00,226.56,226.91,226.56,226.9,3407.0,214.4786,214.8099,214.4786,214.8004,3407.0
2021-11-12 15:10:00,226.9,226.9,226.61,226.72,2512.0,214.8004,214.8004,214.5259,214.63,2512.0
2021-11-12 15:15:00,226.65,226.73,226.55,226.62,3293.0,214.5638,214.6395,214.4691,214.5354,3293.0
2021-11-12 15:20:00,226.77,226.9,226.69,226.72,25517.0,214.6774,214.8004,214.6016,214.63,25517.0
2021-11-12 15:25:00,226.69,226.72,226.58,226.62,3899.0,214.6016,214.63,214.4975,214.5354,3899.0
2021-11-12 15:30:00,226.65,227.23,226.62,227.23,5476.0,214.5638,215.1129,214.5354,215.1129,5476.0
2021-11-12 15:35:00,227.27,227.38,227.09,227.09,9740.0,215.1507,215.2549,214.9803,214.9803,9740.0
2021-11-12 15:40:00,227.09,227.24,227.06,227.09,11733.0,214.9803,215.1223,214.9519,214.9803,11733.0
2021-11-12 15:45:00,226.99,227.0,226.56,226.65,11769.0,214.8856,214.8951,214.4786,214.5638,11769.0
2021-11-12 15:50:00,226.62,226.75,226.49,226.5,22173.0,214.5354,214.6584,214.4123,214.4218,22173.0
2021-11-12 15:55:00,226.48,226.59,226.33,226.41,68265.0,214.4028,214.507,214.2608,214.3366,68265.0
2021-11-15 09:30:00,227.27,227.28,226.47,226.54,17033.0,215.1507,215.1602,214.3934,214.4596,17033.0
2021-11-15 09:35:00,226.6,227.24,226.58,227.08,3826.0,214.5164,215.1223,214.4975,214.9708,3826.0
2021-11-15 09:40:00,227.19,227.19,226.68,226.9,1375.0,215.075,215.075,214.5922,214.8004,1375.0
2021-11-15 09:45:00,226.99,227.31,226.58,227.31,1254.0,214.8856,215.1886,214.4975,215.1886,1254.0
2021-11-15 09:50:00,227.15,227.15,226.82,226.99,4290.0,215.0371,215.0371,214.7247,214.8856,4290.0
2021-11-15 09:55:00,226.95,227.3,226.87,227.19,3982.0,214.8478,215.1791,214.772,215.075,3982.0
2021-11-15 10:00:00,227.2,227.2,226.52,226.52,900.0,215.0844,215.0844,214.4407,214.4407,900.0
2021-11-15 10:05:00,226.61,226.9,226.6,226.82,1111.0,214.5259,214.8004,214.5164,214.7247,1111.0
2021-11-15 10:10:00,226.87,227.08,226.86,226.93,2587.0,214.772,214.9708,214.7626,214.8288,2587.0
2021-11-15 10:15:00,226.96,227.59,226.86,227.59,3114.0,214.8572,215.4537,214.7626,215.4537,3114.0
2021-11-15 10:20:00,227.52,227.83,227.52,227.77,1618.0,215.3874,215.6809,215.3874,215.6241,1618.0
2021-11-15 10:25:00,227.8,227.84,227.66,227.84,2089.0,215.6525,215.6903,215.5199,215.6903,2089.0
2021-11-15 10:30:00,227.89,228.25,227.81,228.06,9591.0,215.7377,216.0785,215.6619,215.8986,9591.0
2021-11-15 10:35:00,228.06,228.29,227.92,228.29,3334.0,215.8986,216.1163,215.7661,216.1163,3334.0
2021-11-15 10:40:00,228.36,228.37,228.2,228.27,6560.0,216.1826,216.1921,216.0311,216.0974,6560.0
2021-11-15 10:45:00,228.29,228.42,228.14,228.32,3410.0,216.1163,216.2394,215.9743,216.1447,3410.0
2021-11-15 10:50:00,228.5,228.58,228.36,228.36,3944.0,216.3151,216.3909,216.1826,216.1826,3944.0
2021-11-15 10:55:00,228.43,228.46,227.89,228.15,3927.0,216.2489,216.2773,215.7377,215.9838,3927.0
2021-11-15 11:00:00,228.07,228.12,227.79,227.83,2492.0,215.9081,215.9554,215.643,215.6809,2492.0
2021-11-15 11:05:00,227.83,228.02,227.82,227.9,3682.0,215.6809,215.8607,215.6714,215.7471,3682.0
2021-11-15 11:10:00,227.91,228.16,227.88,228.11,2012.0,215.7566,215.9933,215.7282,215.9459,2012.0
2021-11-15 11:15:00,228.17,228.52,228.16,228.31,5592.0,216.0027,216.3341,215.9933,216.1353,5592.0
2021-11-15 11:20:00,228.2,228.51,228.2,228.51,1936.0,216.0311,216.3246,216.0311,216.3246,1936.0
2021-11-15 11:25:00,228.44,228.51,228.06,228.17,5170.0,216.2583,216.3246,215.8986,216.0027,5170.0
2021-11-15 11:30:00,228.17,228.42,228.17,228.42,4851.0,216.0027,216.2394,216.0027,216.2394,4851.0
2021-11-15 11:35:00,228.38,228.63,228.26,228.63,3565.0,216.2015,216.4382,216.0879,216.4382,3565.0
2021-11-15 11:40:00,228.63,228.72,228.25,228.26,4736.0,216.4382,216.5234,216.0785,216.0879,4736.0
2021-11-15 11:45:00,228.18,228.33,228.13,228.17,3509.0,216.0122,216.1542,215.9649,216.0027,3509.0
2021-11-15 11:50:00,228.17,228.18,228.07,228.12,3209.0,216.0027,216.0122,215.9081,215.9554,3209.0
2021-11-15 11:55:00,228.19,228.22,227.86,227.89,7222.0,216.0217,216.0501,215.7093,215.7377,7222.0
2021-11-15 12:00:00,227.92,227.92,227.46,227.54,7530.0,215.7661,215.7661,215.3306,215.4063,7530.0
2021-11-15 12:05:00,227.58,227.98,227.52,227.98,3275.0,215.4442,215.8229,215.3874,215.8229,3275.0
2021-11-15 12:10:00,227.85,227.9,227.83,227.9,500.0,215.6998,215.7471,215.6809,215.7471,500.0
2021-11-15 12:15:00,227.89,227.89,227.71,227.71,1180.0,215.7377,215.7377,215.5673,215.5673,1180.0
2021-11-15 12:20:00,227.73,227.98,227.73,227.95,1343.0,215.5862,215.8229,215.5862,215.7945,1343.0
2021-11-15 12:25:00,227.91,228.13,227.88,228.13,3439.0,215.7566,215.9649,215.7282,215.9649,3439.0
2021-11-15 12:30:00,228.13,228.32,228.11,228.23,3593.0,215.9649,216.1447,215.9459,216.0595,3593.0
2021-11-15 12:35:00,228.29,228.34,228.29,228.34,240.0,216.1163,216.1637,216.1163,216.1637,240.0
2021-11-15 12:40:00,228.27,228.27,228.03,228.2,2570.0,216.0974,216.0974,215.8702,216.0311,2570.0
2021-11-15 12:45:00,228.2,228.35,228.17,228.33,2858.0,216.0311,216.1731,216.0027,216.1542,2858.0
2021-11-15 12:50:00,228.28,228.4,228.18,228.4,2928.0,216.1069,216.2205,216.0122,216.2205,2928.0
2021-11-15 12:55:00,228.36,228.9,228.3,228.84,7162.0,216.1826,216.6938,216.1258,216.637,7162.0
2021-11-15 13:00:00,228.85,229.08,228.76,229.08,12606.0,216.6465,216.8642,216.5613,216.8642,12606.0
2021-11-15 13:05:00,229.08,229.57,229.07,229.45,50636.0,216.8642,217.3281,216.8547,217.2145,50636.0
2021-11-15 13:10:00,229.41,229.5,228.92,229.02,6486.0,217.1766,217.2618,216.7127,216.8074,6486.0
2021-11-15 13:15:00,229.11,229.29,229.11,229.17,4396.0,216.8926,217.063,216.8926,216.9494,4396.0
2021-11-15 13:20:00,229.15,229.25,229.1,229.25,7537.0,216.9305,217.0251,216.8831,217.0251,7537.0
2021-11-15 13:25:00,229.18,229.49,229.15,229.36,5009.0,216.9589,217.2523,216.9305,217.1293,5009.0
2021-11-15 13:30:00,229.32,229.5,229.28,229.39,2037.0,217.0914,217.2618,217.0535,217.1577,2037.0
2021-11-15 13:35:00,229.44,229.45,229.33,229.36,2243.0,217.205,217.2145,217.1009,217.1293,2243.0
2021-11-15 13:40:00,229.3,229.34,229.19,229.21,6837.0,217.0725,217.1103,216.9683,216.9873,6837.0
2021-11-15 13:45:00,229.21,229.27,229.16,229.2,2420.0,216.9873,217.0441,216.9399,216.9778,2420.0
2021-11-15 13:50:00,229.22,229.28,229.17,229.21,4928.0,216.9967,217.0535,216.9494,216.9873,4928.0
2021-11-15 13:55:00,229.22,229.3,229.17,229.2,3518.0,216.9967,217.0725,216.9494,216.9778,3518.0
2021-11-15 14:00:00,229.17,229.17,229.07,229.08,2013.0,216.9494,216.9494,216.8547,216.8642,2013.0
2021-11-15 14:05:00,229.02,229.06,228.9,229.06,4133.0,216.8074,216.8453,216.6938,216.8453,4133.0
2021-11-15 14:10:00,229.04,229.29,229.03,229.09,5671.0,216.8263,217.063,216.8169,216.8737,5671.0
2021-11-15 14:15:00,229.17,229.25,229.11,229.25,3826.0,216.9494,217.0251,216.8926,217.0251,3826.0
2021-11-15 14:20:00,229.21,229.44,229.11,229.35,3549.0,216.9873,217.205,216.8926,217.1198,3549.0
2021-11-15 14:25:00,229.34,229.34,229.28,229.28,6889.0,217.1103,217.1103,217.0535,217.0535,6889.0
2021-11-15 14:30:00,229.25,229.27,229.11,229.11,2271.0,217.0251,217.0441,216.8926,216.8926,2271.0
2021-11-15 14:35:00,229.18,229.2,228.82,228.87,3626.0,216.9589,216.9778,216.6181,216.6654,3626.0
2021-11-15 14:40:00,229.01,229.13,228.89,228.95,7324.0,216.7979,216.9115,216.6843,216.7411,7324.0
2021-11-15 14:45:00,228.93,229.04,228.87,228.87,3048.0,216.7222,216.8263,216.6654,216.6654,3048.0
2021-11-15 14:50:00,228.84,228.85,228.66,228.68,1640.0,216.637,216.6465,216.4666,216.4855,1640.0
2021-11-15 14:55:00,228.78,228.81,228.65,228.81,4789.0,216.5802,216.6086,216.4571,216.6086,4789.0
2021-11-15 15:00:00,228.72,228.73,228.6,228.67,6237.0,216.5234,216.5329,216.4098,216.4761,6237.0
2021-11-15 15:05:00,228.65,228.67,228.3,228.43,3876.0,216.4571,216.4761,216.1258,216.2489,3876.0
2021-11-15 15:10:00,228.46,228.46,228.28,228.31,2505.0,216.2773,216.2773,216.1069,216.1353,2505.0
2021-11-15 15:15:00,228.34,228.51,228.3,228.31,3423.0,216.1637,216.3246,216.1258,216.1353,3423.0
2021-11-15 15:20:00,228.29,228.29,228.1,228.19,2986.0,216.1163,216.1163,215.9365,216.0217,2986.0
2021-11-15 15:25:00,228.22,228.4,228.11,228.31,5742.0,216.0501,216.2205,215.9459,216.1353,5742.0
2021-11-15 15:30:00,228.31,228.35,228.23,228.23,3699.0,216.1353,216.1731,216.0595,216.0595,3699.0
2021-11-15 15:35:00,228.22,228.26,228.06,228.16,6940.0,216.0501,216.0879,215.8986,215.9933,6940.0
2021-11-15 15:40:00,228.19,228.53,228.15,228.41,15582.0,216.0217,216.3435,215.9838,216.2299,15582.0
2021-11-15 15:45:00,228.38,228.4,228.24,228.36,10904.0,216.2015,216.2205,216.069,216.1826,10904.0
2021-11-15 15:50:00,228.31,228.49,228.28,228.46,16653.0,216.1353,216.3057,216.1069,216.2773,16653.0
2021-11-15 15:55:00,228.46,229.01,228.41,228.82,53710.0,216.2773,216.7979,216.2299,216.6181,53710.0
2021-11-16 09:30:00,229.0,229.23,228.24,229.17,7838.0,216.7885,217.0062,216.069,216.9494,7838.0
2021-11-16 09:35:00,229.14,229.62,229.13,229.62,4499.0,216.921,217.3754,216.9115,217.3754,4499.0
2021-11-16 09:40:00,229.73,230.23,229.7,229.9,5277.0,217.4795,217.9529,217.4511,217.6405,5277.0
2021-11-16 09:45:00,230.02,230.26,229.76,230.14,9276.0,217.7541,217.9813,217.5079,217.8677,9276.0
2021-11-16 09:50:00,230.04,230.52,229.96,230.2,2009.0,217.773,218.2274,217.6973,217.9245,2009.0
2021-11-16 09:55:00,230.21,230.22,229.75,230.1,6955.0,217.9339,217.9434,217.4985,217.8298,6955.0
2021-11-16 10:00:00,229.97,230.19,229.97,230.18,4167.0,217.7067,217.915,217.7067,217.9055,4167.0
2021-11-16 10:05:00,230.26,230.54,229.83,229.89,6843.0,217.9813,218.2463,217.5742,217.631,6843.0
2021-11-16 10:10:00,229.96,230.37,229.96,230.37,2409.0,217.6973,218.0854,217.6973,218.0854,2409.0
2021-11-16 10:15:00,230.28,230.28,230.1,230.11,4074.0,218.0002,218.0002,217.8298,217.8393,4074.0
2021-11-16 10:20:00,230.11,230.11,229.84,230.03,9438.0,217.8393,217.8393,217.5837,217.7635,9438.0
2021-11-16 10:25:00,230.05,230.2,229.98,230.08,3517.0,217.7825,217.9245,217.7162,217.8109,3517.0
2021-11-16 10:30:00,230.21,230.23,229.96,229.99,3763.0,217.9339,217.9529,217.6973,217.7257,3763.0
2021-11-16 10:35:00,229.94,230.24,229.8,229.9,6518.0,217.6783,217.9623,217.5458,217.6405,6518.0
2021-11-16 10:40:00,229.87,229.94,229.62,229.85,9249.0,217.6121,217.6783,217.3754,217.5931,9249.0
2021-11-16 10:45:00,229.84,229.96,229.77,229.77,2522.0,217.5837,217.6973,217.5174,217.5174,2522.0
2021-11-16 10:50:00,229.68,229.78,229.42,229.73,6300.0,217.4322,217.5269,217.1861,217.4795,6300.0
2021-11-16 10:55:00,229.79,229.89,229.66,229.8,2085.0,217.5363,217.631,217.4133,217.5458,2085.0
2021-11-16 11:00:00,229.89,229.96,229.72,229.85,8514.0,217.631,217.6973,217.4701,217.5931,8514.0
2021-11-16 11:05:00,229.82,230.16,229.76,230.06,7963.0,217.5647,217.8866,217.5079,217.7919,7963.0
2021-11-16 11:10:00,230.0,230.19,229.93,230.14,6089.0,217.7351,217.915,217.6689,217.8677,6089.0
2021-11-16 11:15:00,230.15,230.52,230.09,230.36,10229.0,217.8771,218.2274,217.8203,218.0759,10229.0
2021-11-16 11:20:00,230.46,230.5,230.16,230.34,3783.0,218.1706,218.2085,217.8866,218.057,3783.0
2021-11-16 11:25:00,230.31,230.75,230.31,230.65,4071.0,218.0286,218.4451,218.0286,218.3505,4071.0
2021-11-16 11:30:00,230.66,230.66,230.4,230.4,2874.0,218.3599,218.3599,218.1138,218.1138,2874.0
2021-11-16 11:35:00,230.55,230.68,230.5,230.68,2377.0,218.2558,218.3789,218.2085,218.3789,2377.0
2021-11-16 11:40:00,230.63,230.64,230.51,230.53,1081.0,218.3315,218.341,218.2179,218.2369,1081.0
2021-11-16 11:45:00,230.47,230.55,230.47,230.54,1406.0,218.1801,218.2558,218.1801,218.2463,1406.0
2021-11-16 11:50:00,230.5,230.67,230.43,230.48,16675.0,218.2085,218.3694,218.1422,218.1895,16675.0
2021-11-16 11:55:00,230.47,230.64,230.47,230.56,7121.0,218.1801,218.341,218.1801,218.2653,7121.0
2021-11-16 12:00:00,230.55,230.74,230.55,230.67,1601.0,218.2558,218.4357,218.2558,218.3694,1601.0
2021-11-16 12:05:00,230.66,230.68,230.52,230.52,2701.0,218.3599,218.3789,218.2274,218.2274,2701.0
2021-11-16 12:10:00,230.56,230.56,230.35,230.41,3040.0,218.2653,218.2653,218.0665,218.1233,3040.0
2021-11-16 12:15:00,230.38,230.48,230.3,230.32,2000.0,218.0949,218.1895,218.0191,218.0381,2000.0
2021-11-16 12:20:00,230.32,230.41,230.2,230.38,2911.0,218.0381,218.1233,217.9245,218.0949,2911.0
2021-11-16 12:25:00,230.38,230.48,230.34,230.47,4511.0,218.0949,218.1895,218.057,218.1801,4511.0
2021-11-16 12:30:00,230.44,230.44,230.35,230.44,1586.0,218.1517,218.1517,218.0665,218.1517,1586.0
2021-11-16 12:35:00,230.44,230.69,230.44,230.69,3099.0,218.1517,218.3883,218.1517,218.3883,3099.0
2021-11-16 12:40:00,230.72,230.97,230.72,230.93,7046.0,218.4167,218.6534,218.4167,218.6155,7046.0
2021-11-16 12:45:00,230.94,230.95,230.52,230.76,9150.0,218.625,218.6345,218.2274,218.4546,9150.0
2021-11-16 12:50:00,230.65,230.97,230.65,230.94,4651.0,218.3505,218.6534,218.3505,218.625,4651.0
2021-11-16 12:55:00,230.93,231.18,230.91,230.98,8900.0,218.6155,218.8522,218.5966,218.6629,8900.0
2021-11-16 13:00:00,230.98,231.13,230.85,231.13,4564.0,218.6629,218.8049,218.5398,218.8049,4564.0
2021-11-16 13:05:00,231.16,231.34,231.16,231.16,8924.0,218.8333,219.0037,218.8333,218.8333,8924.0
2021-11-16 13:10:00,231.12,231.21,231.05,231.21,2806.0,218.7954,218.8806,218.7291,218.8806,2806.0
2021-11-16 13:15:00,231.22,231.32,231.11,231.12,4121.0,218.8901,218.9847,218.7859,218.7954,4121.0
2021-11-16 13:20:00,231.17,231.22,231.06,231.22,2150.0,218.8427,218.8901,218.7386,218.8901,2150.0
2021-11-16 13:25:00,231.2,231.34,231.2,231.33,1100.0,218.8711,219.0037,218.8711,218.9942,1100.0
2021-11-16 13:30:00,231.34,231.42,231.3,231.42,7147.0,219.0037,219.0794,218.9658,219.0794,7147.0
2021-11-16 13:35:00,231.4,231.43,231.19,231.43,5052.0,219.0605,219.0889,218.8617,219.0889,5052.0
2021-11-16 13:40:00,231.39,231.45,231.31,231.45,3234.0,219.051,219.1078,218.9753,219.1078,3234.0
2021-11-16 13:45:00,231.47,231.61,231.44,231.55,10020.0,219.1267,219.2593,219.0983,219.2025,10020.0
2021-11-16 13:50:00,231.53,231.77,231.52,231.66,7911.0,219.1836,219.4108,219.1741,219.3066,7911.0
2021-11-16 13:55:00,231.67,231.84,231.66,231.72,6717.0,219.3161,219.477,219.3066,219.3634,6717.0
2021-11-16 14:00:00,231.75,231.8,231.65,231.69,6917.0,219.3918,219.4392,219.2972,219.335,6917.0
2021-11-16 14:05:00,231.68,231.92,231.68,231.88,7503.0,219.3256,219.5528,219.3256,219.5149,7503.0
2021-11-16 14:10:00,231.84,231.84,231.49,231.49,2913.0,219.477,219.477,219.1457,219.1457,2913.0
2021-11-16 14:15:00,231.43,231.46,231.31,231.31,3400.0,219.0889,219.1173,218.9753,218.9753,3400.0
2021-11-16 14:20:00,231.26,231.26,230.9,230.92,5178.0,218.9279,218.9279,218.5871,218.6061,5178.0
2021-11-16 14:25:00,230.97,230.97,230.7,230.85,5805.0,218.6534,218.6534,218.3978,218.5398,5805.0
2021-11-16 14:30:00,230.88,231.13,230.83,231.13,11997.0,218.5682,218.8049,218.5209,218.8049,11997.0
2021-11-16 14:35:00,231.09,231.09,230.9,230.96,5741.0,218.767,218.767,218.5871,218.6439,5741.0
2021-11-16 14:40:00,230.92,230.93,230.32,230.34,6339.0,218.6061,218.6155,218.0381,218.057,6339.0
2021-11-16 14:45:00,230.37,230.57,230.31,230.57,8655.0,218.0854,218.2747,218.0286,218.2747,8655.0
2021-11-16 14:50:00,230.58,230.61,230.33,230.53,4333.0,218.2842,218.3126,218.0475,218.2369,4333.0
2021-11-16 14:55:00,230.53,230.82,230.47,230.64,5412.0,218.2369,218.5114,218.1801,218.341,5412.0
2021-11-16 15:00:00,230.65,230.89,230.58,230.89,7572.0,218.3505,218.5777,218.2842,218.5777,7572.0
2021-11-16 15:05:00,230.86,231.09,230.78,231.06,10087.0,218.5493,218.767,218.4735,218.7386,10087.0
2021-11-16 15:10:00,231.05,231.21,231.04,231.18,6167.0,218.7291,218.8806,218.7197,218.8522,6167.0
2021-11-16 15:15:00,231.18,231.31,231.15,231.26,13545.0,218.8522,218.9753,218.8238,218.9279,13545.0
2021-11-16 15:20:00,231.24,231.28,231.17,231.28,10567.0,218.909,218.9469,218.8427,218.9469,10567.0
2021-11-16 15:25:00,231.24,231.29,231.15,231.23,16486.0,218.909,218.9563,218.8238,218.8995,16486.0
2021-11-16 15:30:00,231.17,231.64,231.06,231.64,16295.0,218.8427,219.2877,218.7386,219.2877,16295.0
2021-11-16 15:35:00,231.64,231.67,231.22,231.22,19925.0,219.2877,219.3161,218.8901,218.8901,19925.0
2021-11-16 15:40:00,231.22,231.38,231.18,231.31,15812.0,218.8901,219.0415,218.8522,218.9753,15812.0
2021-11-16 15:45:00,231.4,231.42,231.14,231.3,25568.0,219.0605,219.0794,218.8143,218.9658,25568.0
2021-11-16 15:50:00,231.24,231.31,231.08,231.26,38862.0,218.909,218.9753,218.7575,218.9279,38862.0
2021-11-16 15:55:00,231.26,231.34,231.1,231.11,142357.0,218.9279,219.0037,218.7765,218.7859,142357.0
2021-11-17 09:30:00,231.0,231.0,229.54,230.34,15620.0,218.6818,218.6818,217.2997,218.057,15620.0
2021-11-17 09:35:00,230.32,230.32,230.0,230.01,4208.0,218.0381,218.0381,217.7351,217.7446,4208.0
2021-11-17 09:40:00,230.21,230.72,229.82,230.44,3670.0,217.9339,218.4167,217.5647,218.1517,3670.0
2021-11-17 09:45:00,230.37,230.72,230.2,230.44,6091.0,218.0854,218.4167,217.9245,218.1517,6091.0
2021-11-17 09:50:00,230.36,230.96,230.17,230.83,3900.0,218.0759,218.6439,217.8961,218.5209,3900.0
2021-11-17 09:55:00,230.99,231.37,230.99,231.26,5985.0,218.6723,219.0321,218.6723,218.9279,5985.0
2021-11-17 10:00:00,231.37,231.69,231.34,231.54,9636.0,219.0321,219.335,219.0037,219.193,9636.0
2021-11-17 10:05:00,231.43,231.43,230.98,231.33,4803.0,219.0889,219.0889,218.6629,218.9942,4803.0
2021-11-17 10:10:00,231.2,231.78,231.2,231.52,8455.0,218.8711,219.4202,218.8711,219.1741,8455.0
2021-11-17 10:15:00,231.4,231.6,231.2,231.49,7778.0,219.0605,219.2498,218.8711,219.1457,7778.0
2021-11-17 10:20:00,231.4,231.73,231.29,231.73,16620.0,219.0605,219.3729,218.9563,219.3729,16620.0
2021-11-17 10:25:00,231.75,232.48,231.74,232.0,21473.0,219.3918,220.0829,219.3824,219.6285,21473.0
2021-11-17 10:30:00,232.0,232.49,231.92,232.49,5674.0,219.6285,220.0924,219.5528,220.0924,5674.0
2021-11-17 10:35:00,232.43,232.56,232.19,232.43,7239.0,220.0356,220.1586,219.8084,220.0356,7239.0
2021-11-17 10:40:00,232.52,232.57,232.37,232.4,9209.0,220.1208,220.1681,219.9788,220.0072,9209.0
2021-11-17 10:45:00,232.33,232.46,232.3,232.33,7709.0,219.9409,220.064,219.9125,219.9409,7709.0
2021-11-17 10:50:00,232.37,232.71,232.36,232.71,10028.0,219.9788,220.3006,219.9693,220.3006,10028.0
2021-11-17 10:55:00,232.66,232.85,232.47,232.85,9394.0,220.2533,220.4332,220.0734,220.4332,9394.0
2021-11-17 11:00:00,232.8,232.93,232.62,232.73,22086.0,220.3858,220.5089,220.2154,220.3196,22086.0
2021-11-17 11:05:00,232.77,233.14,232.69,233.09,8720.0,220.3574,220.7077,220.2817,220.6604,8720.0
2021-11-17 11:10:00,233.14,233.14,232.67,232.87,8327.0,220.7077,220.7077,220.2628,220.4521,8327.0
2021-11-17 11:15:00,232.92,232.96,232.63,232.86,14285.0,220.4994,220.5373,220.2249,220.4426,14285.0
2021-11-17 11:20:00,232.83,232.89,232.7,232.84,4668.0,220.4142,220.471,220.2912,220.4237,4668.0
2021-11-17 11:25:00,232.89,232.9,232.73,232.78,6240.0,220.471,220.4805,220.3196,220.3669,6240.0
2021-11-17 11:30:00,232.78,233.04,232.74,232.74,4807.0,220.3669,220.613,220.329,220.329,4807.0
2021-11-17 11:35:00,232.74,233.13,232.69,233.13,6597.0,220.329,220.6982,220.2817,220.6982,6597.0
2021-11-17 11:40:00,233.08,233.08,232.71,232.73,9436.0,220.6509,220.6509,220.3006,220.3196,9436.0
2021-11-17 11:45:00,232.73,232.89,232.69,232.89,7601.0,220.3196,220.471,220.2817,220.471,7601.0
2021-11-17 11:50:00,232.89,232.95,232.76,232.92,6188.0,220.471,220.5278,220.348,220.4994,6188.0
2021-11-17 11:55:00,232.86,233.14,232.86,233.13,8538.0,220.4426,220.7077,220.4426,220.6982,8538.0
2021-11-17 12:00:00,233.18,233.29,232.96,233.29,9035.0,220.7456,220.8497,220.5373,220.8497,9035.0
2021-11-17 12:05:00,233.29,233.37,233.16,233.37,6285.0,220.8497,220.9254,220.7266,220.9254,6285.0
2021-11-17 12:10:00,233.38,233.48,233.33,233.46,6035.0,220.9349,221.0296,220.8876,221.0106,6035.0
2021-11-17 12:15:00,233.43,233.63,233.3,233.43,12113.0,220.9822,221.1716,220.8592,220.9822,12113.0
2021-11-17 12:20:00,233.34,233.44,233.11,233.44,6775.0,220.897,220.9917,220.6793,220.9917,6775.0
2021-11-17 12:25:00,233.38,233.49,233.26,233.31,9951.0,220.9349,221.039,220.8213,220.8686,9951.0
2021-11-17 12:30:00,233.34,233.36,233.04,233.36,7268.0,220.897,220.916,220.613,220.916,7268.0
2021-11-17 12:35:00,233.39,233.43,233.27,233.31,7245.0,220.9444,220.9822,220.8308,220.8686,7245.0
2021-11-17 12:40:00,233.3,233.3,233.13,233.13,5294.0,220.8592,220.8592,220.6982,220.6982,5294.0
2021-11-17 12:45:00,233.07,233.12,232.89,233.05,16140.0,220.6414,220.6888,220.471,220.6225,16140.0
2021-11-17 12:50:00,233.0,233.17,232.87,233.17,7749.0,220.5752,220.7361,220.4521,220.7361,7749.0
2021-11-17 12:55:00,233.15,233.31,232.98,233.22,7015.0,220.7172,220.8686,220.5562,220.7834,7015.0
2021-11-17 13:00:00,233.23,233.29,233.19,233.24,4168.0,220.7929,220.8497,220.755,220.8024,4168.0
2021-11-17 13:05:00,233.2,233.47,233.16,233.39,8741.0,220.7645,221.0201,220.7266,220.9444,8741.0
2021-11-17 13:10:00,233.39,233.4,233.06,233.08,8907.0,220.9444,220.9538,220.632,220.6509,8907.0
2021-11-17 13:15:00,233.02,233.22,232.94,232.94,9650.0,220.5941,220.7834,220.5184,220.5184,9650.0
2021-11-17 13:20:00,232.89,233.08,232.79,233.03,20379.0,220.471,220.6509,220.3764,220.6036,20379.0
2021-11-17 13:25:00,233.07,233.11,232.92,233.11,6430.0,220.6414,220.6793,220.4994,220.6793,6430.0
2021-11-17 13:30:00,233.11,233.22,233.1,233.11,6077.0,220.6793,220.7834,220.6698,220.6793,6077.0
2021-11-17 13:35:00,233.11,233.65,233.1,233.49,16490.0,220.6793,221.1905,220.6698,221.039,16490.0
2021-11-17 13:40:00,233.4,233.4,233.09,233.18,3438.0,220.9538,220.9538,220.6604,220.7456,3438.0
2021-11-17 13:45:00,233.19,233.56,233.16,233.45,11783.0,220.755,221.1053,220.7266,221.0012,11783.0
2021-11-17 13:50:00,233.45,233.65,233.41,233.65,5278.0,221.0012,221.1905,220.9633,221.1905,5278.0
2021-11-17 13:55:00,233.68,233.68,233.48,233.55,6603.0,221.2189,221.2189,221.0296,221.0958,6603.0
2021-11-17 14:00:00,233.49,233.71,233.42,233.66,8938.0,221.039,221.2473,220.9728,221.2,8938.0
2021-11-17 14:05:00,233.66,233.74,233.46,233.58,4627.0,221.2,221.2757,221.0106,221.1242,4627.0
2021-11-17 14:10:00,233.61,233.7,233.51,233.52,5348.0,221.1526,221.2378,221.058,221.0674,5348.0
2021-11-17 14:15:00,233.51,233.82,233.45,233.71,8209.0,221.058,221.3514,221.0012,221.2473,8209.0
2021-11-17 14:20:00,233.72,233.79,233.66,233.74,5757.0,221.2568,221.323,221.2,221.2757,5757.0
2021-11-17 14:25:00,233.76,233.81,233.7,233.75,3876.0,221.2946,221.342,221.2378,221.2852,3876.0
2021-11-17 14:30:00,233.74,233.74,233.53,233.53,4016.0,221.2757,221.2757,221.0769,221.0769,4016.0
2021-11-17 14:35:00,233.54,233.83,233.54,233.71,7705.0,221.0864,221.3609,221.0864,221.2473,7705.0
2021-11-17 14:40:00,233.69,233.75,233.59,233.69,3724.0,221.2284,221.2852,221.1337,221.2284,3724.0
2021-11-17 14:45:00,233.68,233.74,233.51,233.68,13488.0,221.2189,221.2757,221.058,221.2189,13488.0
2021-11-17 14:50:00,233.66,233.81,233.64,233.76,3567.0,221.2,221.342,221.181,221.2946,3567.0
2021-11-17 14:55:00,233.84,233.9,233.56,233.56,6394.0,221.3704,221.4272,221.1053,221.1053,6394.0
2021-11-17 15:00:00,233.5,233.65,233.31,233.58,8346.0,221.0485,221.1905,220.8686,221.1242,8346.0
2021-11-17 15:05:00,233.58,233.69,233.54,233.68,5820.0,221.1242,221.2284,221.0864,221.2189,5820.0
2021-11-17 15:10:00,233.68,233.7,233.18,233.29,6185.0,221.2189,221.2378,220.7456,220.8497,6185.0
2021-11-17 15:15:00,233.28,233.71,233.28,233.62,16816.0,220.8402,221.2473,220.8402,221.1621,16816.0
2021-11-17 15:20:00,233.66,233.97,233.66,233.96,7842.0,221.2,221.4934,221.2,221.484,7842.0
2021-11-17 15:25:00,233.96,234.05,233.81,234.01,11801.0,221.484,221.5692,221.342,221.5313,11801.0
2021-11-17 15:30:00,234.0,234.2,234.0,234.03,17065.0,221.5218,221.7112,221.5218,221.5502,17065.0
2021-11-17 15:35:00,234.04,234.28,234.0,234.2,16754.0,221.5597,221.7869,221.5218,221.7112,16754.0
2021-11-17 15:40:00,234.2,234.26,234.01,234.26,27817.0,221.7112,221.768,221.5313,221.768,27817.0
2021-11-17 15:45:00,234.26,234.33,234.18,234.29,20746.0,221.768,221.8342,221.6922,221.7964,20746.0
2021-11-17 15:50:00,234.28,234.4,234.0,234.12,49076.0,221.7869,221.9005,221.5218,221.6354,49076.0
2021-11-17 15:55:00,234.12,234.24,233.91,234.07,77378.0,221.6354,221.749,221.4366,221.5881,77378.0
2021-11-18 09:30:00,234.46,234.46,232.96,234.07,11631.0,221.9573,221.9573,220.5373,221.5881,11631.0
2021-11-18 09:35:00,233.94,233.94,233.34,233.61,2826.0,221.465,221.465,220.897,221.1526,2826.0
2021-11-18 09:40:00,233.86,235.22,233.78,235.0,30863.0,221.3893,222.6768,221.3136,222.4685,30863.0
2021-11-18 09:45:00,234.98,235.35,234.74,235.35,19599.0,222.4496,222.7998,222.2224,222.7998,19599.0
2021-11-18 09:50:00,235.35,236.15,235.06,235.66,14893.0,222.7998,223.5572,222.5253,223.0933,14893.0
2021-11-18 09:55:00,235.61,236.71,235.49,236.45,22147.0,223.046,224.0873,222.9324,223.8412,22147.0
2021-11-18 10:00:00,236.43,236.63,235.96,236.11,8471.0,223.8223,224.0116,223.3773,223.5193,8471.0
2021-11-18 10:05:00,236.08,236.29,235.85,235.85,10419.0,223.4909,223.6897,223.2732,223.2732,10419.0
2021-11-18 10:10:00,235.48,235.65,235.12,235.28,14706.0,222.9229,223.0838,222.5821,222.7336,14706.0
2021-11-18 10:15:00,235.15,235.57,235.01,235.5,11328.0,222.6105,223.0081,222.478,222.9418,11328.0
2021-11-18 10:20:00,235.54,235.61,235.06,235.24,11581.0,222.9797,223.046,222.5253,222.6957,11581.0
2021-11-18 10:25:00,235.16,235.37,235.08,235.35,8652.0,222.62,222.8188,222.5442,222.7998,8652.0
2021-11-18 10:30:00,235.3,235.59,235.3,235.44,12434.0,222.7525,223.027,222.7525,222.885,12434.0
2021-11-18 10:35:00,235.45,235.72,235.39,235.65,9212.0,222.8945,223.1501,222.8377,223.0838,9212.0
2021-11-18 10:40:00,235.69,235.77,235.48,235.48,5565.0,223.1217,223.1975,222.9229,222.9229,5565.0
2021-11-18 10:45:00,235.48,235.78,235.47,235.65,8674.0,222.9229,223.2069,222.9134,223.0838,8674.0
2021-11-18 10:50:00,235.66,235.89,235.62,235.87,8910.0,223.0933,223.3111,223.0554,223.2921,8910.0
2021-11-18 10:55:00,235.87,236.21,235.86,236.15,7495.0,223.2921,223.614,223.2827,223.5572,7495.0
2021-11-18 11:00:00,236.15,236.19,236.0,236.19,2608.0,223.5572,223.5951,223.4152,223.5951,2608.0
2021-11-18 11:05:00,236.15,236.39,236.02,236.36,10733.0,223.5572,223.7844,223.4341,223.756,10733.0
2021-11-18 11:10:00,236.35,236.35,236.11,236.31,3665.0,223.7465,223.7465,223.5193,223.7087,3665.0
2021-11-18 11:15:00,236.41,236.45,236.26,236.34,5726.0,223.8033,223.8412,223.6613,223.7371,5726.0
2021-11-18 11:20:00,236.21,236.65,236.21,236.42,6786.0,223.614,224.0305,223.614,223.8128,6786.0
2021-11-18 11:25:00,236.42,236.48,236.27,236.28,8018.0,223.8128,223.8696,223.6708,223.6803,8018.0
2021-11-18 11:30:00,236.25,236.68,236.15,236.68,5734.0,223.6519,224.0589,223.5572,224.0589,5734.0
2021-11-18 11:35:00,236.59,237.25,236.48,237.05,14221.0,223.9737,224.5985,223.8696,224.4092,14221.0
2021-11-18 11:40:00,237.05,237.11,236.68,236.82,9113.0,224.4092,224.466,224.0589,224.1915,9113.0
2021-11-18 11:45:00,236.69,236.87,236.63,236.64,6526.0,224.0684,224.2388,224.0116,224.0211,6526.0
2021-11-18 11:50:00,236.67,236.77,236.51,236.64,4810.0,224.0495,224.1441,223.898,224.0211,4810.0
2021-11-18 11:55:00,236.65,237.11,236.64,236.93,3361.0,224.0305,224.466,224.0211,224.2956,3361.0
2021-11-18 12:00:00,236.93,236.93,236.52,236.58,6533.0,224.2956,224.2956,223.9075,223.9643,6533.0
2021-11-18 12:05:00,236.57,236.57,236.37,236.45,13041.0,223.9548,223.9548,223.7655,223.8412,13041.0
2021-11-18 12:10:00,236.55,236.87,236.55,236.87,9984.0,223.9359,224.2388,223.9359,224.2388,9984.0
2021-11-18 12:15:00,236.81,236.81,236.44,236.53,4844.0,224.182,224.182,223.8317,223.9169,4844.0
2021-11-18 12:20:00,236.55,236.73,236.52,236.72,10691.0,223.9359,224.1063,223.9075,224.0968,10691.0
2021-11-18 12:25:00,236.76,236.92,236.69,236.83,10575.0,224.1347,224.2861,224.0684,224.2009,10575.0
2021-11-18 12:30:00,236.83,236.99,236.8,236.88,4722.0,224.2009,224.3524,224.1725,224.2483,4722.0
2021-11-18 12:35:00,236.88,236.88,236.7,236.85,8009.0,224.2483,224.2483,224.0779,224.2199,8009.0
2021-11-18 12:40:00,236.8,236.88,236.68,236.84,7189.0,224.1725,224.2483,224.0589,224.2104,7189.0
2021-11-18 12:45:00,236.83,236.83,235.67,235.86,5219.0,224.2009,224.2009,223.1028,223.2827,5219.0
2021-11-18 12:50:00,235.9,236.4,235.8,235.81,52828.0,223.3205,223.7939,223.2259,223.2353,52828.0
2021-11-18 12:55:00,235.77,236.21,235.52,235.88,17422.0,223.1975,223.614,222.9608,223.3016,17422.0
2021-11-18 13:00:00,235.72,235.83,235.68,235.74,1603.0,223.1501,223.2543,223.1122,223.1691,1603.0
2021-11-18 13:05:00,235.75,236.08,235.74,235.97,23390.0,223.1785,223.4909,223.1691,223.3868,23390.0
2021-11-18 13:10:00,235.99,236.05,235.57,235.73,28027.0,223.4057,223.4625,223.0081,223.1596,28027.0
2021-11-18 13:15:00,235.71,236.14,235.55,236.13,11721.0,223.1406,223.5477,222.9892,223.5383,11721.0
2021-11-18 13:20:00,236.08,236.1,235.9,236.06,3247.0,223.4909,223.5099,223.3205,223.472,3247.0
2021-11-18 13:25:00,236.03,236.09,235.75,235.75,2725.0,223.4436,223.5004,223.1785,223.1785,2725.0
2021-11-18 13:30:00,235.78,235.92,235.72,235.81,15031.0,223.2069,223.3395,223.1501,223.2353,15031.0
2021-11-18 13:35:00,235.82,235.86,235.34,235.34,18257.0,223.2448,223.2827,222.7904,222.7904,18257.0
2021-11-18 13:40:00,235.41,235.52,235.06,235.2,17250.0,222.8566,222.9608,222.5253,222.6578,17250.0
2021-11-18 13:45:00,235.2,235.27,235.14,235.22,2086.0,222.6578,222.7241,222.601,222.6768,2086.0
2021-11-18 13:50:00,235.23,235.42,235.2,235.42,9720.0,222.6862,222.8661,222.6578,222.8661,9720.0
2021-11-18 13:55:00,235.43,235.64,235.27,235.5,11409.0,222.8756,223.0744,222.7241,222.9418,11409.0
2021-11-18 14:00:00,235.49,235.75,235.41,235.47,23332.0,222.9324,223.1785,222.8566,222.9134,23332.0
2021-11-18 14:05:00,235.48,235.59,235.39,235.5,7229.0,222.9229,223.027,222.8377,222.9418,7229.0
2021-11-18 14:10:00,235.6,235.72,235.55,235.58,7590.0,223.0365,223.1501,222.9892,223.0176,7590.0
2021-11-18 14:15:00,235.6,235.8,235.49,235.54,20621.0,223.0365,223.2259,222.9324,222.9797,20621.0
2021-11-18 14:20:00,235.55,235.6,235.45,235.6,6156.0,222.9892,223.0365,222.8945,223.0365,6156.0
2021-11-18 14:25:00,235.57,235.57,235.39,235.46,4838.0,223.0081,223.0081,222.8377,222.904,4838.0
2021-11-18 14:30:00,235.43,235.43,235.26,235.36,10663.0,222.8756,222.8756,222.7146,222.8093,10663.0
2021-11-18 14:35:00,235.31,235.56,235.25,235.55,18848.0,222.762,222.9986,222.7052,222.9892,18848.0
2021-11-18 14:40:00,235.56,235.71,235.55,235.62,4360.0,222.9986,223.1406,222.9892,223.0554,4360.0
2021-11-18 14:45:00,235.58,235.7,235.47,235.51,5130.0,223.0176,223.1312,222.9134,222.9513,5130.0
2021-11-18 14:50:00,235.53,235.86,235.53,235.77,3711.0,222.9702,223.2827,222.9702,223.1975,3711.0
2021-11-18 14:55:00,235.89,235.89,235.73,235.79,5315.0,223.3111,223.3111,223.1596,223.2164,5315.0
2021-11-18 15:00:00,235.8,235.8,235.57,235.59,8403.0,223.2259,223.2259,223.0081,223.027,8403.0
2021-11-18 15:05:00,235.58,235.67,235.35,235.45,10133.0,223.0176,223.1028,222.7998,222.8945,10133.0
2021-11-18 15:10:00,235.47,235.87,235.41,235.81,5408.0,222.9134,223.2921,222.8566,223.2353,5408.0
2021-11-18 15:15:00,235.81,235.82,235.62,235.76,10529.0,223.2353,223.2448,223.0554,223.188,10529.0
2021-11-18 15:20:00,235.81,235.89,235.65,235.78,21043.0,223.2353,223.3111,223.0838,223.2069,21043.0
2021-11-18 15:25:00,235.81,235.93,235.73,235.88,20188.0,223.2353,223.3489,223.1596,223.3016,20188.0
2021-11-18 15:30:00,235.88,236.54,235.65,236.42,21156.0,223.3016,223.9264,223.0838,223.8128,21156.0
2021-11-18 15:35:00,236.54,236.66,236.25,236.42,11725.0,223.9264,224.04,223.6519,223.8128,11725.0
2021-11-18 15:40:00,236.47,236.57,236.28,236.35,31479.0,223.8601,223.9548,223.6803,223.7465,31479.0
2021-11-18 15:45:00,236.35,236.94,236.33,236.75,26708.0,223.7465,224.3051,223.7276,224.1252,26708.0
2021-11-18 15:50:00,236.67,237.11,236.67,236.97,31369.0,224.0495,224.466,224.0495,224.3335,31369.0
2021-11-18 15:55:00,236.98,237.1,236.65,236.99,114563.0,224.3429,224.4565,224.0305,224.3524,114563.0
2021-11-19 09:30:00,237.8,237.96,236.76,237.14,55103.0,225.1192,225.2707,224.1347,224.4944,55103.0
2021-11-19 09:35:00,237.2,237.95,237.2,237.78,8079.0,224.5512,225.2612,224.5512,225.1003,8079.0
2021-11-19 09:40:00,237.77,237.92,237.63,237.92,9436.0,225.0908,225.2328,224.9583,225.2328,9436.0
2021-11-19 09:45:00,237.78,238.04,237.56,237.62,10008.0,225.1003,225.3464,224.892,224.9488,10008.0
2021-11-19 09:50:00,237.67,237.78,237.48,237.69,10688.0,224.9961,225.1003,224.8163,225.0151,10688.0
2021-11-19 09:55:00,237.68,237.79,237.53,237.68,8722.0,225.0056,225.1097,224.8636,225.0056,8722.0
2021-11-19 10:00:00,237.59,237.71,236.54,236.92,7103.0,224.9204,225.034,223.9264,224.2861,7103.0
2021-11-19 10:05:00,236.92,237.37,236.89,237.21,5282.0,224.2861,224.7121,224.2577,224.5607,5282.0
2021-11-19 10:10:00,237.2,237.2,236.85,236.9,4922.0,224.5512,224.5512,224.2199,224.2672,4922.0
2021-11-19 10:15:00,236.96,237.41,236.86,237.41,10412.0,224.324,224.75,224.2293,224.75,10412.0
2021-11-19 10:20:00,237.42,237.52,236.75,236.82,7833.0,224.7595,224.8541,224.1252,224.1915,7833.0
2021-11-19 10:25:00,236.81,236.91,235.91,235.91,27455.0,224.182,224.2767,223.33,223.33,27455.0
2021-11-19 10:30:00,235.73,235.92,235.61,235.86,6206.0,223.1596,223.3395,223.046,223.2827,6206.0
2021-11-19 10:35:00,235.98,236.37,235.89,236.34,30194.0,223.3963,223.7655,223.3111,223.7371,30194.0
2021-11-19 10:40:00,236.31,236.42,235.95,236.07,5868.0,223.7087,223.8128,223.3679,223.4815,5868.0
2021-11-19 10:45:00,236.18,236.18,235.8,236.04,20239.0,223.5856,223.5856,223.2259,223.4531,20239.0
2021-11-19 10:50:00,236.04,236.3,236.04,236.3,3259.0,223.4531,223.6992,223.4531,223.6992,3259.0
2021-11-19 10:55:00,236.3,236.41,236.09,236.34,11097.0,223.6992,223.8033,223.5004,223.7371,11097.0
2021-11-19 11:00:00,236.34,236.75,236.3,236.58,8411.0,223.7371,224.1252,223.6992,223.9643,8411.0
2021-11-19 11:05:00,236.63,236.63,236.52,236.59,3539.0,224.0116,224.0116,223.9075,223.9737,3539.0
2021-11-19 11:10:00,236.59,236.65,236.53,236.59,3993.0,223.9737,224.0305,223.9169,223.9737,3993.0
2021-11-19 11:15:00,236.65,236.95,236.65,236.83,8929.0,224.0305,224.3145,224.0305,224.2009,8929.0
2021-11-19 11:20:00,236.85,236.92,236.85,236.85,10788.0,224.2199,224.2861,224.2199,224.2199,10788.0
2021-11-19 11:25:00,236.85,237.25,236.84,237.25,10540.0,224.2199,224.5985,224.2104,224.5985,10540.0
2021-11-19 11:30:00,237.23,237.25,236.9,236.94,7987.0,224.5796,224.5985,224.2672,224.3051,7987.0
2021-11-19 11:35:00,236.9,237.06,236.9,236.95,2884.0,224.2672,224.4187,224.2672,224.3145,2884.0
2021-11-19 11:40:00,236.9,237.12,236.9,237.01,5340.0,224.2672,224.4755,224.2672,224.3713,5340.0
2021-11-19 11:45:00,236.95,236.95,236.48,236.49,6749.0,224.3145,224.3145,223.8696,223.8791,6749.0
2021-11-19 11:50:00,236.44,236.5,235.93,235.93,2069.0,223.8317,223.8885,223.3489,223.3489,2069.0
2021-11-19 11:55:00,235.93,235.99,235.74,235.75,5504.0,223.3489,223.4057,223.1691,223.1785,5504.0
2021-11-19 12:00:00,235.74,235.74,235.48,235.48,4267.0,223.1691,223.1691,222.9229,222.9229,4267.0
2021-11-19 12:05:00,235.55,236.26,235.51,236.26,7988.0,222.9892,223.6613,222.9513,223.6613,7988.0
2021-11-19 12:10:00,236.25,236.68,236.25,236.68,18294.0,223.6519,224.0589,223.6519,224.0589,18294.0
2021-11-19 12:15:00,236.68,236.78,236.41,236.41,4092.0,224.0589,224.1536,223.8033,223.8033,4092.0
2021-11-19 12:20:00,236.19,236.23,235.63,235.63,3771.0,223.5951,223.6329,223.0649,223.0649,3771.0
2021-11-19 12:25:00,235.67,236.2,235.59,236.2,13569.0,223.1028,223.6045,223.027,223.6045,13569.0
2021-11-19 12:30:00,236.13,236.18,235.9,235.9,7756.0,223.5383,223.5856,223.3205,223.3205,7756.0
2021-11-19 12:35:00,235.95,235.95,235.44,235.47,5545.0,223.3679,223.3679,222.885,222.9134,5545.0
2021-11-19 12:40:00,235.3,236.6,235.3,236.14,29871.0,222.7525,223.9832,222.7525,223.5477,29871.0
2021-11-19 12:45:00,236.15,236.15,235.09,235.11,20051.0,223.5572,223.5572,222.5537,222.5726,20051.0
2021-11-19 12:50:00,235.2,235.55,235.02,235.5,29321.0,222.6578,222.9892,222.4874,222.9418,29321.0
2021-11-19 12:55:00,235.58,235.67,235.02,235.08,8329.0,223.0176,223.1028,222.4874,222.5442,8329.0
2021-11-19 13:00:00,235.03,236.6,234.84,236.17,41127.0,222.4969,223.9832,222.317,223.5761,41127.0
2021-11-19 13:05:00,236.15,236.16,235.19,235.37,8091.0,223.5572,223.5667,222.6484,222.8188,8091.0
2021-11-19 13:10:00,235.37,235.45,235.09,235.4,7574.0,222.8188,222.8945,222.5537,222.8472,7574.0
2021-11-19 13:15:00,235.4,235.45,235.09,235.09,3897.0,222.8472,222.8945,222.5537,222.5537,3897.0
2021-11-19 13:20:00,235.08,235.39,234.96,235.39,19120.0,222.5442,222.8377,222.4306,222.8377,19120.0
2021-11-19 13:25:00,235.39,235.72,235.26,235.3,32004.0,222.8377,223.1501,222.7146,222.7525,32004.0
2021-11-19 13:30:00,235.24,235.46,235.02,235.33,11929.0,222.6957,222.904,222.4874,222.7809,11929.0
2021-11-19 13:35:00,235.38,235.69,235.38,235.68,11011.0,222.8282,223.1217,222.8282,223.1122,11011.0
2021-11-19 13:40:00,235.6,235.81,235.5,235.81,20281.0,223.0365,223.2353,222.9418,223.2353,20281.0
2021-11-19 13:45:00,235.66,235.66,235.1,235.48,8416.0,223.0933,223.0933,222.5632,222.9229,8416.0
2021-11-19 13:50:00,235.47,235.6,235.34,235.56,6187.0,222.9134,223.0365,222.7904,222.9986,6187.0
2021-11-19 13:55:00,235.6,235.77,235.5,235.66,7021.0,223.0365,223.1975,222.9418,223.0933,7021.0
2021-11-19 14:00:00,235.74,235.91,235.66,235.72,4805.0,223.1691,223.33,223.0933,223.1501,4805.0
2021-11-19 14:05:00,235.75,235.84,235.66,235.8,9988.0,223.1785,223.2637,223.0933,223.2259,9988.0
2021-11-19 14:10:00,235.83,235.88,235.5,235.55,8673.0,223.2543,223.3016,222.9418,222.9892,8673.0
2021-11-19 14:15:00,235.5,235.61,235.5,235.57,11804.0,222.9418,223.046,222.9418,223.0081,11804.0
2021-11-19 14:20:00,235.57,235.67,235.44,235.44,5403.0,223.0081,223.1028,222.885,222.885,5403.0
2021-11-19 14:25:00,235.47,235.47,235.25,235.31,7418.0,222.9134,222.9134,222.7052,222.762,7418.0
2021-11-19 14:30:00,235.3,235.42,234.88,235.39,20103.0,222.7525,222.8661,222.3549,222.8377,20103.0
2021-11-19 14:35:00,235.36,235.38,235.27,235.31,10948.0,222.8093,222.8282,222.7241,222.762,10948.0
2021-11-19 14:40:00,235.31,235.46,235.21,235.35,11083.0,222.762,222.904,222.6673,222.7998,11083.0
2021-11-19 14:45:00,235.39,235.66,235.34,235.62,3788.0,222.8377,223.0933,222.7904,223.0554,3788.0
2021-11-19 14:50:00,235.58,235.61,235.51,235.54,3143.0,223.0176,223.046,222.9513,222.9797,3143.0
2021-11-19 14:55:00,235.58,235.58,235.26,235.38,6261.0,223.0176,223.0176,222.7146,222.8282,6261.0
2021-11-19 15:00:00,235.35,235.44,235.1,235.16,16410.0,222.7998,222.885,222.5632,222.62,16410.0
2021-11-19 15:05:00,235.16,235.38,235.09,235.31,18819.0,222.62,222.8282,222.5537,222.762,18819.0
2021-11-19 15:10:00,235.28,235.33,235.13,235.28,7579.0,222.7336,222.7809,222.5916,222.7336,7579.0
2021-11-19 15:15:00,235.22,235.65,235.18,235.55,25972.0,222.6768,223.0838,222.6389,222.9892,25972.0
2021-11-19 15:20:00,235.5,235.59,235.5,235.54,7015.0,222.9418,223.027,222.9418,222.9797,7015.0
2021-11-19 15:25:00,235.51,235.51,235.14,235.35,11163.0,222.9513,222.9513,222.601,222.7998,11163.0
2021-11-19 15:30:00,235.36,235.9,235.36,235.8,8987.0,222.8093,223.3205,222.8093,223.2259,8987.0
2021-11-19 15:35:00,235.83,235.85,235.48,235.52,7672.0,223.2543,223.2732,222.9229,222.9608,7672.0
2021-11-19 15:40:00,235.44,235.45,235.21,235.33,23734.0,222.885,222.8945,222.6673,222.7809,23734.0
2021-11-19 15:45:00,235.34,235.46,235.27,235.38,17685.0,222.7904,222.904,222.7241,222.8282,17685.0
2021-11-19 15:50:00,235.35,235.58,235.23,235.37,44552.0,222.7998,223.0176,222.6862,222.8188,44552.0
2021-11-19 15:55:00,235.35,235.75,235.21,235.38,91056.0,222.7998,223.1785,222.6673,222.8282,91056.0
2021-11-22 09:30:00,240.0,240.05,237.0,237.09,77088.0,227.2019,227.2492,224.3619,224.4471,77088.0
2021-11-22 09:35:00,236.95,237.27,231.18,231.19,67062.0,224.3145,224.6175,218.8522,218.8617,67062.0
2021-11-22 09:40:00,231.18,232.36,228.72,232.19,60157.0,218.8522,219.9693,216.5234,219.8084,60157.0
2021-11-22 09:45:00,232.13,233.78,231.74,233.66,19856.0,219.7516,221.3136,219.3824,221.2,19856.0
2021-11-22 09:50:00,233.74,234.11,233.09,233.56,12546.0,221.2757,221.626,220.6604,221.1053,12546.0
2021-11-22 09:55:00,233.87,234.1,233.64,233.72,6119.0,221.3988,221.6165,221.181,221.2568,6119.0
2021-11-22 10:00:00,233.85,234.69,233.66,234.5,11674.0,221.3798,222.175,221.2,221.9952,11674.0
2021-11-22 10:05:00,234.57,234.58,233.31,233.75,7362.0,222.0614,222.0709,220.8686,221.2852,7362.0
2021-11-22 10:10:00,233.67,233.8,233.3,233.59,9260.0,221.2094,221.3325,220.8592,221.1337,9260.0
2021-11-22 10:15:00,233.59,233.9,233.48,233.59,7530.0,221.1337,221.4272,221.0296,221.1337,7530.0
2021-11-22 10:20:00,233.35,233.7,232.96,233.7,24595.0,220.9065,221.2378,220.5373,221.2378,24595.0
2021-11-22 10:25:00,233.68,234.05,233.68,233.93,1938.0,221.2189,221.5692,221.2189,221.4556,1938.0
2021-11-22 10:30:00,233.88,233.95,233.65,233.72,4043.0,221.4082,221.4745,221.1905,221.2568,4043.0
2021-11-22 10:35:00,233.71,234.01,233.55,233.57,3096.0,221.2473,221.5313,221.0958,221.1148,3096.0
2021-11-22 10:40:00,233.54,233.67,233.3,233.3,14814.0,221.0864,221.2094,220.8592,220.8592,14814.0
2021-11-22 10:45:00,233.39,233.39,232.98,233.2,28572.0,220.9444,220.9444,220.5562,220.7645,28572.0
2021-11-22 10:50:00,233.12,233.52,232.89,233.4,21894.0,220.6888,221.0674,220.471,220.9538,21894.0
2021-11-22 10:55:00,233.39,233.51,233.17,233.45,7548.0,220.9444,221.058,220.7361,221.0012,7548.0
2021-11-22 11:00:00,233.57,234.13,233.29,234.13,9841.0,221.1148,221.6449,220.8497,221.6449,9841.0
2021-11-22 11:05:00,233.97,234.06,233.82,234.04,5135.0,221.4934,221.5786,221.3514,221.5597,5135.0
2021-11-22 11:10:00,234.07,234.46,234.07,234.25,6957.0,221.5881,221.9573,221.5881,221.7585,6957.0
2021-11-22 11:15:00,234.46,234.52,234.31,234.36,21153.0,221.9573,222.0141,221.8153,221.8626,21153.0
2021-11-22 11:20:00,234.45,234.97,234.45,234.96,14059.0,221.9478,222.4401,221.9478,222.4306,14059.0
2021-11-22 11:25:00,234.95,235.29,234.93,235.08,8419.0,222.4212,222.743,222.4022,222.5442,8419.0
2021-11-22 11:30:00,234.94,235.18,234.88,235.06,3175.0,222.4117,222.6389,222.3549,222.5253,3175.0
2021-11-22 11:35:00,235.04,235.1,234.82,235.1,2257.0,222.5064,222.5632,222.2981,222.5632,2257.0
2021-11-22 11:40:00,234.98,235.07,234.63,234.79,6095.0,222.4496,222.5348,222.1182,222.2697,6095.0
2021-11-22 11:45:00,234.87,234.94,234.66,234.66,5905.0,222.3454,222.4117,222.1466,222.1466,5905.0
2021-11-22 11:50:00,234.66,234.95,234.66,234.7,3108.0,222.1466,222.4212,222.1466,222.1845,3108.0
2021-11-22 11:55:00,234.86,235.29,234.86,235.29,4009.0,222.336,222.743,222.336,222.743,4009.0
2021-11-22 12:00:00,235.4,235.79,235.36,235.79,7116.0,222.8472,223.2164,222.8093,223.2164,7116.0
2021-11-22 12:05:00,235.62,235.79,235.38,235.4,3438.0,223.0554,223.2164,222.8282,222.8472,3438.0
2021-11-22 12:10:00,235.5,235.53,235.08,235.17,2701.0,222.9418,222.9702,222.5442,222.6294,2701.0
2021-11-22 12:15:00,235.28,235.4,234.91,234.91,8400.0,222.7336,222.8472,222.3833,222.3833,8400.0
2021-11-22 12:20:00,234.89,234.89,234.5,234.58,4355.0,222.3644,222.3644,221.9952,222.0709,4355.0
2021-11-22 12:25:00,234.46,234.78,234.46,234.74,1345.0,221.9573,222.2602,221.9573,222.2224,1345.0
2021-11-22 12:30:00,234.78,234.78,234.41,234.49,4410.0,222.2602,222.2602,221.91,221.9857,4410.0
2021-11-22 12:35:00,234.49,234.61,234.1,234.11,9089.0,221.9857,222.0993,221.6165,221.626,9089.0
2021-11-22 12:40:00,234.15,234.66,234.15,234.65,4995.0,221.6638,222.1466,221.6638,222.1372,4995.0
2021-11-22 12:45:00,234.57,234.57,234.29,234.53,3097.0,222.0614,222.0614,221.7964,222.0236,3097.0
2021-11-22 12:50:00,234.52,234.66,234.38,234.61,3397.0,222.0141,222.1466,221.8816,222.0993,3397.0
2021-11-22 12:55:00,234.68,234.82,234.68,234.74,1637.0,222.1656,222.2981,222.1656,222.2224,1637.0
2021-11-22 13:00:00,234.69,234.93,234.69,234.93,2287.0,222.175,222.4022,222.175,222.4022,2287.0
2021-11-22 13:05:00,234.96,234.96,234.38,234.4,9880.0,222.4306,222.4306,221.8816,221.9005,9880.0
2021-11-22 13:10:00,234.35,234.46,234.15,234.34,4655.0,221.8532,221.9573,221.6638,221.8437,4655.0
2021-11-22 13:15:00,234.43,234.52,234.4,234.44,1230.0,221.9289,222.0141,221.9005,221.9384,1230.0
2021-11-22 13:20:00,234.37,234.55,234.16,234.55,3387.0,221.8721,222.0425,221.6733,222.0425,3387.0
2021-11-22 13:25:00,234.56,234.68,234.46,234.49,2250.0,222.052,222.1656,221.9573,221.9857,2250.0
2021-11-22 13:30:00,234.58,234.66,234.44,234.45,5163.0,222.0709,222.1466,221.9384,221.9478,5163.0
2021-11-22 13:35:00,234.44,234.58,234.4,234.53,7236.0,221.9384,222.0709,221.9005,222.0236,7236.0
2021-11-22 13:40:00,234.52,234.79,234.47,234.68,5309.0,222.0141,222.2697,221.9668,222.1656,5309.0
2021-11-22 13:45:00,234.67,234.67,234.49,234.56,5047.0,222.1561,222.1561,221.9857,222.052,5047.0
2021-11-22 13:50:00,234.56,234.61,234.3,234.38,2501.0,222.052,222.0993,221.8058,221.8816,2501.0
2021-11-22 13:55:00,234.37,234.63,234.3,234.55,8861.0,221.8721,222.1182,221.8058,222.0425,8861.0
2021-11-22 14:00:00,234.55,234.82,234.5,234.64,6706.0,222.0425,222.2981,221.9952,222.1277,6706.0
2021-11-22 14:05:00,234.64,234.73,234.54,234.71,7372.0,222.1277,222.2129,222.033,222.194,7372.0
2021-11-22 14:10:00,234.68,234.72,234.55,234.61,8122.0,222.1656,222.2034,222.0425,222.0993,8122.0
2021-11-22 14:15:00,234.65,234.72,233.82,234.0,53873.0,222.1372,222.2034,221.3514,221.5218,53873.0
2021-11-22 14:20:00,234.01,234.41,233.93,234.36,5949.0,221.5313,221.91,221.4556,221.8626,5949.0
2021-11-22 14:25:00,234.36,234.38,234.02,234.3,8342.0,221.8626,221.8816,221.5408,221.8058,8342.0
2021-11-22 14:30:00,234.25,234.25,233.91,234.02,7384.0,221.7585,221.7585,221.4366,221.5408,7384.0
2021-11-22 14:35:00,234.07,234.1,233.88,233.99,13900.0,221.5881,221.6165,221.4082,221.5124,13900.0
2021-11-22 14:40:00,234.0,234.01,233.8,233.85,5747.0,221.5218,221.5313,221.3325,221.3798,5747.0
2021-11-22 14:45:00,233.87,233.87,233.56,233.61,3680.0,221.3988,221.3988,221.1053,221.1526,3680.0
2021-11-22 14:50:00,233.61,233.83,233.58,233.83,2919.0,221.1526,221.3609,221.1242,221.3609,2919.0
2021-11-22 14:55:00,233.86,234.24,233.8,234.24,8292.0,221.3893,221.749,221.3325,221.749,8292.0
2021-11-22 15:00:00,234.13,234.2,233.97,234.06,7818.0,221.6449,221.7112,221.4934,221.5786,7818.0
2021-11-22 15:05:00,234.06,234.39,234.06,234.15,24204.0,221.5786,221.891,221.5786,221.6638,24204.0
2021-11-22 15:10:00,234.17,234.4,234.1,234.36,15047.0,221.6828,221.9005,221.6165,221.8626,15047.0
2021-11-22 15:15:00,234.45,234.9,234.43,234.47,15234.0,221.9478,222.3738,221.9289,221.9668,15234.0
2021-11-22 15:20:00,234.41,234.53,234.21,234.28,7541.0,221.91,222.0236,221.7206,221.7869,7541.0
2021-11-22 15:25:00,234.28,234.61,234.14,234.53,44064.0,221.7869,222.0993,221.6544,222.0236,44064.0
2021-11-22 15:30:00,234.56,234.59,234.33,234.52,42599.0,222.052,222.0804,221.8342,222.0141,42599.0
2021-11-22 15:35:00,234.54,234.59,234.32,234.45,61268.0,222.033,222.0804,221.8248,221.9478,61268.0
2021-11-22 15:40:00,234.39,234.59,234.38,234.51,16200.0,221.891,222.0804,221.8816,222.0046,16200.0
2021-11-22 15:45:00,234.5,234.62,234.35,234.52,23342.0,221.9952,222.1088,221.8532,222.0141,23342.0
2021-11-22 15:50:00,234.58,234.99,234.3,234.45,76897.0,222.0709,222.459,221.8058,221.9478,76897.0
2021-11-22 15:55:00,234.44,234.69,234.08,234.3,118030.0,221.9384,222.175,221.5976,221.8058,118030.0
2021-11-23 09:30:00,233.75,235.55,233.75,234.65,18582.0,221.2852,222.9892,221.2852,222.1372,18582.0
2021-11-23 09:35:00,234.63,235.18,234.31,235.15,9385.0,222.1182,222.6389,221.8153,222.6105,9385.0
2021-11-23 09:40:00,235.04,235.67,235.03,235.57,12311.0,222.5064,223.1028,222.4969,223.0081,12311.0
2021-11-23 09:45:00,235.67,236.0,235.15,235.46,13299.0,223.1028,223.4152,222.6105,222.904,13299.0
2021-11-23 09:50:00,235.42,235.66,235.02,235.54,20096.0,222.8661,223.0933,222.4874,222.9797,20096.0
2021-11-23 09:55:00,235.44,235.7,235.28,235.29,6113.0,222.885,223.1312,222.7336,222.743,6113.0
2021-11-23 10:00:00,235.28,235.51,234.87,235.11,8569.0,222.7336,222.9513,222.3454,222.5726,8569.0
2021-11-23 10:05:00,235.16,235.42,235.11,235.18,10889.0,222.62,222.8661,222.5726,222.6389,10889.0
2021-11-23 10:10:00,235.14,235.54,235.08,235.5,7772.0,222.601,222.9797,222.5442,222.9418,7772.0
2021-11-23 10:15:00,235.54,235.81,235.22,235.4,7131.0,222.9797,223.2353,222.6768,222.8472,7131.0
2021-11-23 10:20:00,235.4,235.43,235.06,235.19,4694.0,222.8472,222.8756,222.5253,222.6484,4694.0
2021-11-23 10:25:00,235.18,235.18,234.84,235.08,64805.0,222.6389,222.6389,222.317,222.5442,64805.0
2021-11-23 10:30:00,235.07,235.49,235.07,235.3,1153.0,222.5348,222.9324,222.5348,222.7525,1153.0
2021-11-23 10:35:00,235.37,235.38,235.16,235.24,6038.0,222.8188,222.8282,222.62,222.6957,6038.0
2021-11-23 10:40:00,235.29,235.6,235.19,235.35,2284.0,222.743,223.0365,222.6484,222.7998,2284.0
2021-11-23 10:45:00,235.34,235.67,235.34,235.6,1605.0,222.7904,223.1028,222.7904,223.0365,1605.0
2021-11-23 10:50:00,235.4,235.68,235.36,235.68,4005.0,222.8472,223.1122,222.8093,223.1122,4005.0
2021-11-23 10:55:00,235.48,235.63,235.32,235.54,2545.0,222.9229,223.0649,222.7714,222.9797,2545.0
2021-11-23 11:00:00,235.46,235.55,235.21,235.33,2692.0,222.904,222.9892,222.6673,222.7809,2692.0
2021-11-23 11:05:00,235.39,235.5,235.22,235.3,1337.0,222.8377,222.9418,222.6768,222.7525,1337.0
2021-11-23 11:10:00,235.29,235.45,235.0,235.45,2979.0,222.743,222.8945,222.4685,222.8945,2979.0
2021-11-23 11:15:00,235.3,235.52,235.3,235.46,606.0,222.7525,222.9608,222.7525,222.904,606.0
2021-11-23 11:20:00,235.53,235.71,235.44,235.66,2657.0,222.9702,223.1406,222.885,223.0933,2657.0
2021-11-23 11:25:00,235.87,235.88,235.58,235.59,2305.0,223.2921,223.3016,223.0176,223.027,2305.0
2021-11-23 11:30:00,235.56,235.56,235.48,235.5,7709.0,222.9986,222.9986,222.9229,222.9418,7709.0
2021-11-23 11:35:00,235.48,235.55,235.3,235.47,3735.0,222.9229,222.9892,222.7525,222.9134,3735.0
2021-11-23 11:40:00,235.39,235.62,235.3,235.62,2556.0,222.8377,223.0554,222.7525,223.0554,2556.0
2021-11-23 11:45:00,235.54,235.88,235.54,235.67,1107.0,222.9797,223.3016,222.9797,223.1028,1107.0
2021-11-23 11:50:00,235.67,235.71,235.55,235.71,2757.0,223.1028,223.1406,222.9892,223.1406,2757.0
2021-11-23 11:55:00,235.62,235.65,235.5,235.5,5320.0,223.0554,223.0838,222.9418,222.9418,5320.0
2021-11-23 12:00:00,235.5,235.56,235.45,235.49,9054.0,222.9418,222.9986,222.8945,222.9324,9054.0
2021-11-23 12:05:00,235.45,235.45,235.34,235.39,6432.0,222.8945,222.8945,222.7904,222.8377,6432.0
2021-11-23 12:10:00,235.42,235.48,234.8,235.08,17062.0,222.8661,222.9229,222.2792,222.5442,17062.0
2021-11-23 12:15:00,235.07,235.17,235.0,235.01,5246.0,222.5348,222.6294,222.4685,222.478,5246.0
2021-11-23 12:20:00,235.0,235.25,235.0,235.22,2331.0,222.4685,222.7052,222.4685,222.6768,2331.0
2021-11-23 12:25:00,235.29,235.48,235.22,235.48,2032.0,222.743,222.9229,222.6768,222.9229,2032.0
2021-11-23 12:30:00,235.58,235.58,235.22,235.23,1064.0,223.0176,223.0176,222.6768,222.6862,1064.0
2021-11-23 12:35:00,235.08,235.26,235.04,235.2,1931.0,222.5442,222.7146,222.5064,222.6578,1931.0
2021-11-23 12:40:00,235.26,235.45,235.18,235.36,13861.0,222.7146,222.8945,222.6389,222.8093,13861.0
2021-11-23 12:45:00,235.43,235.43,235.21,235.21,3141.0,222.8756,222.8756,222.6673,222.6673,3141.0
2021-11-23 12:50:00,235.31,235.36,235.2,235.25,4070.0,222.762,222.8093,222.6578,222.7052,4070.0
2021-11-23 12:55:00,235.21,235.32,235.2,235.2,12683.0,222.6673,222.7714,222.6578,222.6578,12683.0
2021-11-23 13:00:00,235.23,235.23,235.1,235.19,3370.0,222.6862,222.6862,222.5632,222.6484,3370.0
2021-11-23 13:05:00,235.2,235.39,235.15,235.23,3817.0,222.6578,222.8377,222.6105,222.6862,3817.0
2021-11-23 13:10:00,235.23,235.54,235.18,235.45,3697.0,222.6862,222.9797,222.6389,222.8945,3697.0
2021-11-23 13:15:00,235.47,235.48,235.27,235.35,11676.0,222.9134,222.9229,222.7241,222.7998,11676.0
2021-11-23 13:20:00,235.34,235.41,235.16,235.33,11029.0,222.7904,222.8566,222.62,222.7809,11029.0
2021-11-23 13:25:00,235.35,235.54,235.29,235.45,4457.0,222.7998,222.9797,222.743,222.8945,4457.0
2021-11-23 13:30:00,235.32,235.56,235.32,235.4,2110.0,222.7714,222.9986,222.7714,222.8472,2110.0
2021-11-23 13:35:00,235.34,235.49,235.34,235.49,2615.0,222.7904,222.9324,222.7904,222.9324,2615.0
2021-11-23 13:40:00,235.52,235.52,235.33,235.42,7500.0,222.9608,222.9608,222.7809,222.8661,7500.0
2021-11-23 13:45:00,235.48,235.79,235.48,235.7,1492.0,222.9229,223.2164,222.9229,223.1312,1492.0
2021-11-23 13:50:00,235.76,236.0,235.76,236.0,2690.0,223.188,223.4152,223.188,223.4152,2690.0
2021-11-23 13:55:00,236.06,236.15,235.96,235.98,3103.0,223.472,223.5572,223.3773,223.3963,3103.0
2021-11-23 14:00:00,235.89,235.94,235.83,235.89,16731.0,223.3111,223.3584,223.2543,223.3111,16731.0
2021-11-23 14:05:00,235.96,236.21,235.91,236.14,2010.0,223.3773,223.614,223.33,223.5477,2010.0
2021-11-23 14:10:00,236.11,236.18,236.0,236.1,998.0,223.5193,223.5856,223.4152,223.5099,998.0
2021-11-23 14:15:00,236.1,236.1,236.04,236.08,1266.0,223.5099,223.5099,223.4531,223.4909,1266.0
2021-11-23 14:20:00,236.07,236.18,235.99,236.12,6823.0,223.4815,223.5856,223.4057,223.5288,6823.0
2021-11-23 14:25:00,236.1,236.76,236.1,236.68,8943.0,223.5099,224.1347,223.5099,224.0589,8943.0
2021-11-23 14:30:00,236.61,236.67,236.28,236.36,20830.0,223.9927,224.0495,223.6803,223.756,20830.0
2021-11-23 14:35:00,236.29,236.47,236.28,236.44,10747.0,223.6897,223.8601,223.6803,223.8317,10747.0
2021-11-23 14:40:00,236.44,236.87,236.44,236.87,2631.0,223.8317,224.2388,223.8317,224.2388,2631.0
2021-11-23 14:45:00,236.81,237.13,236.79,237.13,4896.0,224.182,224.4849,224.1631,224.4849,4896.0
2021-11-23 14:50:00,236.88,236.95,236.72,236.84,3342.0,224.2483,224.3145,224.0968,224.2104,3342.0
2021-11-23 14:55:00,236.81,236.93,236.68,236.78,2110.0,224.182,224.2956,224.0589,224.1536,2110.0
2021-11-23 15:00:00,236.8,237.0,236.76,236.9,10061.0,224.1725,224.3619,224.1347,224.2672,10061.0
2021-11-23 15:05:00,236.93,237.15,236.82,236.94,3584.0,224.2956,224.5039,224.1915,224.3051,3584.0
2021-11-23 15:10:00,236.94,237.01,236.65,236.69,4082.0,224.3051,224.3713,224.0305,224.0684,4082.0
2021-11-23 15:15:00,236.66,236.79,236.5,236.5,1169.0,224.04,224.1631,223.8885,223.8885,1169.0
2021-11-23 15:20:00,236.36,236.38,236.09,236.37,4825.0,223.756,223.7749,223.5004,223.7655,4825.0
2021-11-23 15:25:00,236.3,237.01,236.3,236.95,7771.0,223.6992,224.3713,223.6992,224.3145,7771.0
2021-11-23 15:30:00,237.0,237.61,236.94,237.27,12689.0,224.3619,224.9393,224.3051,224.6175,12689.0
2021-11-23 15:35:00,237.3,237.35,237.02,237.02,8878.0,224.6459,224.6932,224.3808,224.3808,8878.0
2021-11-23 15:40:00,237.03,237.05,236.76,236.95,14434.0,224.3903,224.4092,224.1347,224.3145,14434.0
2021-11-23 15:45:00,236.87,237.11,236.82,237.11,12585.0,224.2388,224.466,224.1915,224.466,12585.0
2021-11-23 15:50:00,237.1,237.25,237.07,237.22,13349.0,224.4565,224.5985,224.4281,224.5701,13349.0
2021-11-23 15:55:00,237.12,237.42,236.97,236.97,39138.0,224.4755,224.7595,224.3335,224.3335,39138.0
2021-11-24 09:30:00,236.5,236.75,236.09,236.13,10151.0,223.8885,224.1252,223.5004,223.5383,10151.0
2021-11-24 09:35:00,236.31,236.52,236.14,236.52,2777.0,223.7087,223.9075,223.5477,223.9075,2777.0
2021-11-24 09:40:00,236.36,236.36,235.35,235.46,2929.0,223.756,223.756,222.7998,222.904,2929.0
2021-11-24 09:45:00,235.11,235.12,234.17,234.19,32637.0,222.5726,222.5821,221.6828,221.7017,32637.0
2021-11-24 09:50:00,234.42,234.42,232.92,232.92,16653.0,221.9194,221.9194,220.4994,220.4994,16653.0
2021-11-24 09:55:00,232.94,233.38,232.9,233.36,5265.0,220.5184,220.9349,220.4805,220.916,5265.0
2021-11-24 10:00:00,233.36,233.36,232.53,232.94,17723.0,220.916,220.916,220.1302,220.5184,17723.0
2021-11-24 10:05:00,233.02,233.07,231.89,231.98,6495.0,220.5941,220.6414,219.5244,219.6096,6495.0
2021-11-24 10:10:00,231.87,232.0,230.56,230.56,98803.0,219.5054,219.6285,218.2653,218.2653,98803.0
2021-11-24 10:15:00,230.65,231.37,230.25,231.37,17888.0,218.3505,219.0321,217.9718,219.0321,17888.0
2021-11-24 10:20:00,231.46,231.71,230.39,230.39,9408.0,219.1173,219.354,218.1043,218.1043,9408.0
2021-11-24 10:25:00,230.45,231.0,230.45,230.94,9679.0,218.1611,218.6818,218.1611,218.625,9679.0
2021-11-24 10:30:00,231.0,231.0,230.62,231.0,10738.0,218.6818,218.6818,218.3221,218.6818,10738.0
2021-11-24 10:35:00,231.09,231.48,230.91,231.35,14785.0,218.767,219.1362,218.5966,219.0131,14785.0
2021-11-24 10:40:00,231.35,231.99,231.35,231.99,2264.0,219.0131,219.619,219.0131,219.619,2264.0
2021-11-24 10:45:00,232.04,232.07,231.8,231.97,4365.0,219.6664,219.6948,219.4392,219.6001,4365.0
2021-11-24 10:50:00,231.97,232.0,231.38,231.56,5083.0,219.6001,219.6285,219.0415,219.212,5083.0
2021-11-24 10:55:00,231.56,231.66,231.32,231.33,10351.0,219.212,219.3066,218.9847,218.9942,10351.0
2021-11-24 11:00:00,231.27,231.34,230.93,231.19,3539.0,218.9374,219.0037,218.6155,218.8617,3539.0
2021-11-24 11:05:00,231.13,231.36,231.12,231.31,2200.0,218.8049,219.0226,218.7954,218.9753,2200.0
2021-11-24 11:10:00,231.37,231.48,231.32,231.37,3899.0,219.0321,219.1362,218.9847,219.0321,3899.0
2021-11-24 11:15:00,231.43,231.63,231.05,231.05,13470.0,219.0889,219.2782,218.7291,218.7291,13470.0
2021-11-24 11:20:00,231.06,231.16,230.69,230.9,26971.0,218.7386,218.8333,218.3883,218.5871,26971.0
2021-11-24 11:25:00,230.9,231.44,230.56,231.44,15118.0,218.5871,219.0983,218.2653,219.0983,15118.0
2021-11-24 11:30:00,231.4,231.63,230.95,231.63,12924.0,219.0605,219.2782,218.6345,219.2782,12924.0
2021-11-24 11:35:00,231.4,231.49,231.24,231.35,3438.0,219.0605,219.1457,218.909,219.0131,3438.0
2021-11-24 11:40:00,231.38,231.48,231.28,231.39,3388.0,219.0415,219.1362,218.9469,219.051,3388.0
2021-11-24 11:45:00,231.41,231.63,231.35,231.4,4114.0,219.0699,219.2782,219.0131,219.0605,4114.0
2021-11-24 11:50:00,231.41,231.44,231.26,231.41,4571.0,219.0699,219.0983,218.9279,219.0699,4571.0
2021-11-24 11:55:00,231.44,231.55,231.38,231.43,3994.0,219.0983,219.2025,219.0415,219.0889,3994.0
2021-11-24 12:00:00,231.43,231.74,231.42,231.52,6919.0,219.0889,219.3824,219.0794,219.1741,6919.0
2021-11-24 12:05:00,231.49,232.0,231.48,231.75,8306.0,219.1457,219.6285,219.1362,219.3918,8306.0
2021-11-24 12:10:00,231.81,231.96,231.47,231.96,3568.0,219.4486,219.5906,219.1267,219.5906,3568.0
2021-11-24 12:15:00,232.04,232.33,232.04,232.09,2597.0,219.6664,219.9409,219.6664,219.7137,2597.0
2021-11-24 12:20:00,232.13,232.13,231.82,232.02,2747.0,219.7516,219.7516,219.4581,219.6474,2747.0
2021-11-24 12:25:00,232.0,232.19,231.99,232.19,1110.0,219.6285,219.8084,219.619,219.8084,1110.0
2021-11-24 12:30:00,232.08,232.13,231.8,231.84,4683.0,219.7042,219.7516,219.4392,219.477,4683.0
2021-11-24 12:35:00,231.92,231.93,231.82,231.93,1914.0,219.5528,219.5622,219.4581,219.5622,1914.0
2021-11-24 12:40:00,231.99,232.04,231.64,231.69,6074.0,219.619,219.6664,219.2877,219.335,6074.0
2021-11-24 12:45:00,231.75,232.07,231.73,231.97,7700.0,219.3918,219.6948,219.3729,219.6001,7700.0
2021-11-24 12:50:00,232.08,232.1,231.84,232.01,5651.0,219.7042,219.7232,219.477,219.638,5651.0
2021-11-24 12:55:00,232.07,232.07,231.47,231.94,4825.0,219.6948,219.6948,219.1267,219.5717,4825.0
2021-11-24 13:00:00,232.13,232.2,232.08,232.18,2087.0,219.7516,219.8178,219.7042,219.7989,2087.0
2021-11-24 13:05:00,232.16,232.51,232.15,232.5,1200.0,219.78,220.1113,219.7705,220.1018,1200.0
2021-11-24 13:10:00,232.45,232.45,232.32,232.41,3525.0,220.0545,220.0545,219.9314,220.0166,3525.0
2021-11-24 13:15:00,232.42,232.42,232.22,232.22,4202.0,220.0261,220.0261,219.8368,219.8368,4202.0
2021-11-24 13:20:00,232.16,232.16,231.98,231.98,1144.0,219.78,219.78,219.6096,219.6096,1144.0
2021-11-24 13:25:00,232.02,232.06,231.93,231.93,4308.0,219.6474,219.6853,219.5622,219.5622,4308.0
2021-11-24 13:30:00,231.95,232.25,231.95,232.16,4011.0,219.5812,219.8652,219.5812,219.78,4011.0
2021-11-24 13:35:00,232.13,232.23,232.09,232.1,2846.0,219.7516,219.8462,219.7137,219.7232,2846.0
2021-11-24 13:40:00,232.05,232.07,231.71,231.94,6392.0,219.6758,219.6948,219.354,219.5717,6392.0
2021-11-24 13:45:00,231.96,232.25,231.95,232.25,4447.0,219.5906,219.8652,219.5812,219.8652,4447.0
2021-11-24 13:50:00,232.19,232.3,232.13,232.23,9716.0,219.8084,219.9125,219.7516,219.8462,9716.0
2021-11-24 13:55:00,232.2,232.42,232.19,232.42,900.0,219.8178,220.0261,219.8084,220.0261,900.0
2021-11-24 14:00:00,232.49,232.52,232.1,232.18,4516.0,220.0924,220.1208,219.7232,219.7989,4516.0
2021-11-24 14:05:00,232.24,232.25,231.89,231.98,1944.0,219.8557,219.8652,219.5244,219.6096,1944.0
2021-11-24 14:10:00,231.81,231.83,231.56,231.63,7313.0,219.4486,219.4676,219.212,219.2782,7313.0
2021-11-24 14:15:00,231.64,231.81,231.62,231.74,2215.0,219.2877,219.4486,219.2688,219.3824,2215.0
2021-11-24 14:20:00,231.99,232.09,231.98,232.04,2607.0,219.619,219.7137,219.6096,219.6664,2607.0
2021-11-24 14:25:00,232.09,232.11,231.95,231.99,3573.0,219.7137,219.7326,219.5812,219.619,3573.0
2021-11-24 14:30:00,231.93,232.1,231.92,231.93,4565.0,219.5622,219.7232,219.5528,219.5622,4565.0
2021-11-24 14:35:00,231.93,232.21,231.83,232.17,6098.0,219.5622,219.8273,219.4676,219.7894,6098.0
2021-11-24 14:40:00,232.15,232.23,232.1,232.23,2352.0,219.7705,219.8462,219.7232,219.8462,2352.0
2021-11-24 14:45:00,232.24,232.35,232.05,232.05,4914.0,219.8557,219.9598,219.6758,219.6758,4914.0
2021-11-24 14:50:00,232.06,232.35,232.06,232.34,1655.0,219.6853,219.9598,219.6853,219.9504,1655.0
2021-11-24 14:55:00,232.34,232.36,232.18,232.25,2797.0,219.9504,219.9693,219.7989,219.8652,2797.0
2021-11-24 15:00:00,232.25,232.31,232.08,232.16,4832.0,219.8652,219.922,219.7042,219.78,4832.0
2021-11-24 15:05:00,232.17,232.34,232.11,232.34,2727.0,219.7894,219.9504,219.7326,219.9504,2727.0
2021-11-24 15:10:00,232.39,232.56,232.24,232.24,4852.0,219.9977,220.1586,219.8557,219.8557,4852.0
2021-11-24 15:15:00,232.22,232.29,232.13,232.28,4000.0,219.8368,219.903,219.7516,219.8936,4000.0
2021-11-24 15:20:00,232.27,232.27,232.0,232.0,3081.0,219.8841,219.8841,219.6285,219.6285,3081.0
2021-11-24 15:25:00,232.05,232.2,232.05,232.15,6359.0,219.6758,219.8178,219.6758,219.7705,6359.0
2021-11-24 15:30:00,232.16,232.27,232.08,232.23,6158.0,219.78,219.8841,219.7042,219.8462,6158.0
2021-11-24 15:35:00,232.24,232.7,232.24,232.62,8203.0,219.8557,220.2912,219.8557,220.2154,8203.0
2021-11-24 15:40:00,232.61,232.74,232.43,232.46,10974.0,220.206,220.329,220.0356,220.064,10974.0
2021-11-24 15:45:00,232.45,232.46,232.24,232.27,14707.0,220.0545,220.064,219.8557,219.8841,14707.0
2021-11-24 15:50:00,232.22,232.63,232.16,232.6,31042.0,219.8368,220.2249,219.78,220.1965,31042.0
2021-11-24 15:55:00,232.58,232.63,232.36,232.5,79462.0,220.1776,220.2249,219.9693,220.1018,79462.0
2021-11-26 09:30:00,229.02,229.62,228.54,229.44,16104.0,216.8074,217.3754,216.353,217.205,16104.0
2021-11-26 09:35:00,229.37,229.75,229.0,229.52,18856.0,217.1387,217.4985,216.7885,217.2807,18856.0
2021-11-26 09:40:00,229.28,229.38,228.92,229.15,27409.0,217.0535,217.1482,216.7127,216.9305,27409.0
2021-11-26 09:45:00,228.92,228.92,227.2,227.25,5650.0,216.7127,216.7127,215.0844,215.1318,5650.0
2021-11-26 09:50:00,227.02,227.88,227.01,227.76,17259.0,214.914,215.7282,214.9046,215.6146,17259.0
2021-11-26 09:55:00,227.6,228.41,227.28,227.88,10483.0,215.4631,216.2299,215.1602,215.7282,10483.0
2021-11-26 10:00:00,227.88,228.36,227.37,228.05,6421.0,215.7282,216.1826,215.2454,215.8891,6421.0
2021-11-26 10:05:00,227.77,228.03,227.44,227.5,5319.0,215.6241,215.8702,215.3117,215.3685,5319.0
2021-11-26 10:10:00,227.46,227.63,227.34,227.58,17509.0,215.3306,215.4915,215.217,215.4442,17509.0
2021-11-26 10:15:00,227.7,228.11,227.36,228.1,10247.0,215.5578,215.9459,215.2359,215.9365,10247.0
2021-11-26 10:20:00,228.09,228.98,228.08,228.94,4266.0,215.927,216.7695,215.9175,216.7317,4266.0
2021-11-26 10:25:00,228.81,229.05,228.67,228.91,2908.0,216.6086,216.8358,216.4761,216.7033,2908.0
2021-11-26 10:30:00,228.85,229.14,228.67,229.14,4237.0,216.6465,216.921,216.4761,216.921,4237.0
2021-11-26 10:35:00,229.19,229.76,229.19,229.55,1561.0,216.9683,217.5079,216.9683,217.3091,1561.0
2021-11-26 10:40:00,229.58,229.75,229.2,229.43,6355.0,217.3375,217.4985,216.9778,217.1955,6355.0
2021-11-26 10:45:00,229.45,229.51,228.94,228.94,3905.0,217.2145,217.2713,216.7317,216.7317,3905.0
2021-11-26 10:50:00,228.96,229.15,228.77,228.88,8137.0,216.7506,216.9305,216.5707,216.6749,8137.0
2021-11-26 10:55:00,228.96,229.0,228.45,228.45,38234.0,216.7506,216.7885,216.2678,216.2678,38234.0
2021-11-26 11:00:00,228.44,228.44,227.86,227.86,5325.0,216.2583,216.2583,215.7093,215.7093,5325.0
2021-11-26 11:05:00,227.97,228.17,227.92,228.05,6177.0,215.8134,216.0027,215.7661,215.8891,6177.0
2021-11-26 11:10:00,228.05,228.05,227.53,227.53,3559.0,215.8891,215.8891,215.3969,215.3969,3559.0
2021-11-26 11:15:00,227.52,227.76,227.43,227.49,2900.0,215.3874,215.6146,215.3022,215.359,2900.0
2021-11-26 11:20:00,227.42,227.45,227.11,227.34,4728.0,215.2927,215.3211,214.9992,215.217,4728.0
2021-11-26 11:25:00,227.34,227.9,227.29,227.73,15682.0,215.217,215.7471,215.1697,215.5862,15682.0
2021-11-26 11:30:00,227.89,227.92,227.57,227.68,6623.0,215.7377,215.7661,215.4347,215.5389,6623.0
2021-11-26 11:35:00,227.75,228.19,227.7,228.15,3866.0,215.6051,216.0217,215.5578,215.9838,3866.0
2021-11-26 11:40:00,228.14,228.35,227.91,228.15,8466.0,215.9743,216.1731,215.7566,215.9838,8466.0
2021-11-26 11:45:00,228.17,228.66,228.13,228.13,4026.0,216.0027,216.4666,215.9649,215.9649,4026.0
2021-11-26 11:50:00,228.13,228.2,227.65,227.72,6254.0,215.9649,216.0311,215.5105,215.5767,6254.0
2021-11-26 11:55:00,227.61,227.95,227.56,227.76,6200.0,215.4726,215.7945,215.4253,215.6146,6200.0
2021-11-26 12:00:00,227.84,228.14,227.69,227.93,6023.0,215.6903,215.9743,215.5483,215.7755,6023.0
2021-11-26 12:05:00,227.9,228.39,227.89,228.39,5982.0,215.7471,216.211,215.7377,216.211,5982.0
2021-11-26 12:10:00,228.36,228.71,228.24,228.51,5681.0,216.1826,216.5139,216.069,216.3246,5681.0
2021-11-26 12:15:00,228.51,228.75,228.49,228.66,3743.0,216.3246,216.5518,216.3057,216.4666,3743.0
2021-11-26 12:20:00,228.64,229.01,228.64,228.87,3828.0,216.4477,216.7979,216.4477,216.6654,3828.0
2021-11-26 12:25:00,228.89,229.19,228.87,228.99,4215.0,216.6843,216.9683,216.6654,216.779,4215.0
2021-11-26 12:30:00,228.96,229.28,228.96,229.15,4789.0,216.7506,217.0535,216.7506,216.9305,4789.0
2021-11-26 12:35:00,229.22,229.55,229.22,229.48,9487.0,216.9967,217.3091,216.9967,217.2429,9487.0
2021-11-26 12:40:00,229.48,229.63,228.98,229.62,12161.0,217.2429,217.3849,216.7695,217.3754,12161.0
2021-11-26 12:45:00,229.69,230.0,229.47,229.48,8820.0,217.4417,217.7351,217.2334,217.2429,8820.0
2021-11-26 12:50:00,229.4,229.66,228.93,229.61,32737.0,217.1671,217.4133,216.7222,217.3659,32737.0
2021-11-26 12:55:00,229.57,229.83,229.32,229.64,75169.0,217.3281,217.5742,217.0914,217.3943,75169.0
2021-11-29 09:30:00,230.56,230.6,228.85,228.9,21805.0,218.2653,218.3031,216.6465,216.6938,21805.0
2021-11-29 09:35:00,229.11,229.51,228.55,229.51,4448.0,216.8926,217.2713,216.3625,217.2713,4448.0
2021-11-29 09:40:00,229.51,230.12,229.41,229.73,3010.0,217.2713,217.8487,217.1766,217.4795,3010.0
2021-11-29 09:45:00,229.62,229.84,229.24,229.51,7791.0,217.3754,217.5837,217.0157,217.2713,7791.0
2021-11-29 09:50:00,229.32,229.42,228.36,228.43,6793.0,217.0914,217.1861,216.1826,216.2489,6793.0
2021-11-29 09:55:00,228.43,228.63,227.66,228.13,12585.0,216.2489,216.4382,215.5199,215.9649,12585.0
2021-11-29 10:00:00,228.1,228.38,228.02,228.34,5703.0,215.9365,216.2015,215.8607,216.1637,5703.0
2021-11-29 10:05:00,228.34,228.77,228.34,228.35,3452.0,216.1637,216.5707,216.1637,216.1731,3452.0
2021-11-29 10:10:00,228.44,228.76,228.17,228.7,9307.0,216.2583,216.5613,216.0027,216.5045,9307.0
2021-11-29 10:15:00,228.66,228.82,228.46,228.79,4253.0,216.4666,216.6181,216.2773,216.5897,4253.0
2021-11-29 10:20:00,228.75,228.77,228.55,228.7,4499.0,216.5518,216.5707,216.3625,216.5045,4499.0
2021-11-29 10:25:00,228.74,228.82,227.97,228.22,6323.0,216.5423,216.6181,215.8134,216.0501,6323.0
2021-11-29 10:30:00,228.09,228.5,227.75,227.78,12657.0,215.927,216.3151,215.6051,215.6335,12657.0
2021-11-29 10:35:00,227.9,227.91,227.51,227.68,16527.0,215.7471,215.7566,215.3779,215.5389,16527.0
2021-11-29 10:40:00,227.61,227.64,227.24,227.5,7194.0,215.4726,215.501,215.1223,215.3685,7194.0
2021-11-29 10:45:00,227.3,227.46,227.0,227.33,7937.0,215.1791,215.3306,214.8951,215.2075,7937.0
2021-11-29 10:50:00,227.41,227.48,227.1,227.11,2294.0,215.2833,215.3495,214.9898,214.9992,2294.0
2021-11-29 10:55:00,227.17,227.24,226.62,226.97,21578.0,215.056,215.1223,214.5354,214.8667,21578.0
2021-11-29 11:00:00,226.89,227.43,226.88,227.03,16404.0,214.791,215.3022,214.7815,214.9235,16404.0
2021-11-29 11:05:00,226.96,227.83,226.95,227.6,29879.0,214.8572,215.6809,214.8478,215.4631,29879.0
2021-11-29 11:10:00,227.47,227.78,227.4,227.57,6965.0,215.3401,215.6335,215.2738,215.4347,6965.0
2021-11-29 11:15:00,227.47,227.48,226.59,226.59,7344.0,215.3401,215.3495,214.507,214.507,7344.0
2021-11-29 11:20:00,226.66,226.85,226.41,226.54,11859.0,214.5732,214.7531,214.3366,214.4596,11859.0
2021-11-29 11:25:00,226.49,226.68,226.28,226.33,7408.0,214.4123,214.5922,214.2135,214.2608,7408.0
2021-11-29 11:30:00,226.27,226.38,225.52,225.54,12609.0,214.204,214.3082,213.494,213.513,12609.0
2021-11-29 11:35:00,225.51,225.76,225.38,225.73,9217.0,213.4846,213.7212,213.3615,213.6928,9217.0
2021-11-29 11:40:00,225.86,225.88,225.64,225.73,8399.0,213.8159,213.8348,213.6076,213.6928,8399.0
2021-11-29 11:45:00,225.84,225.85,225.46,225.56,5966.0,213.797,213.8064,213.4372,213.5319,5966.0
2021-11-29 11:50:00,225.56,225.66,225.32,225.32,5630.0,213.5319,213.6266,213.3047,213.3047,5630.0
2021-11-29 11:55:00,225.31,225.51,225.23,225.28,6244.0,213.2952,213.4846,213.2195,213.2668,6244.0
2021-11-29 12:00:00,225.27,225.36,225.16,225.25,6806.0,213.2574,213.3426,213.1532,213.2384,6806.0
2021-11-29 12:05:00,225.29,225.37,224.68,224.76,15353.0,213.2763,213.352,212.6988,212.7746,15353.0
2021-11-29 12:10:00,224.79,224.83,224.54,224.81,4413.0,212.803,212.8408,212.5663,212.8219,4413.0
2021-11-29 12:15:00,224.71,224.78,224.42,224.66,9320.0,212.7272,212.7935,212.4527,212.6799,9320.0
2021-11-29 12:20:00,224.68,225.09,224.67,225.09,17392.0,212.6988,213.087,212.6894,213.087,17392.0
2021-11-29 12:25:00,225.15,225.15,224.7,225.01,6996.0,213.1438,213.1438,212.7178,213.0112,6996.0
2021-11-29 12:30:00,224.98,225.51,224.82,225.43,7606.0,212.9828,213.4846,212.8314,213.4088,7606.0
2021-11-29 12:35:00,225.41,225.43,224.99,225.15,10271.0,213.3899,213.4088,212.9923,213.1438,10271.0
2021-11-29 12:40:00,225.17,225.47,224.86,224.93,9268.0,213.1627,213.4467,212.8692,212.9355,9268.0
2021-11-29 12:45:00,225.05,225.21,225.05,225.15,4625.0,213.0491,213.2006,213.0491,213.1438,4625.0
2021-11-29 12:50:00,225.02,225.4,225.02,225.26,7055.0,213.0207,213.3804,213.0207,213.2479,7055.0
2021-11-29 12:55:00,225.27,225.51,225.17,225.45,5312.0,213.2574,213.4846,213.1627,213.4278,5312.0
2021-11-29 13:00:00,225.42,225.68,225.39,225.52,9038.0,213.3994,213.6455,213.371,213.494,9038.0
2021-11-29 13:05:00,225.58,225.87,225.58,225.86,6884.0,213.5508,213.8254,213.5508,213.8159,6884.0
2021-11-29 13:10:00,225.85,226.22,225.81,226.22,7512.0,213.8064,214.1567,213.7686,214.1567,7512.0
2021-11-29 13:15:00,226.14,226.47,226.1,226.37,8056.0,214.081,214.3934,214.0431,214.2987,8056.0
2021-11-29 13:20:00,226.37,226.37,226.07,226.22,6774.0,214.2987,214.2987,214.0147,214.1567,6774.0
2021-11-29 13:25:00,226.29,226.29,225.85,225.9,6178.0,214.223,214.223,213.8064,213.8538,6178.0
2021-11-29 13:30:00,225.92,226.25,225.92,226.2,3146.0,213.8727,214.1851,213.8727,214.1378,3146.0
2021-11-29 13:35:00,226.15,226.17,225.98,226.05,8154.0,214.0904,214.1094,213.9295,213.9958,8154.0
2021-11-29 13:40:00,226.02,226.08,226.0,226.02,8903.0,213.9674,214.0242,213.9484,213.9674,8903.0
2021-11-29 13:45:00,226.02,226.24,226.0,226.13,4889.0,213.9674,214.1756,213.9484,214.0715,4889.0
2021-11-29 13:50:00,226.14,226.52,226.14,226.52,3815.0,214.081,214.4407,214.081,214.4407,3815.0
2021-11-29 13:55:00,226.44,226.44,226.25,226.31,5771.0,214.365,214.365,214.1851,214.2419,5771.0
2021-11-29 14:00:00,226.31,226.42,226.15,226.36,6513.0,214.2419,214.346,214.0904,214.2892,6513.0
2021-11-29 14:05:00,226.37,226.64,226.34,226.62,38347.0,214.2987,214.5543,214.2703,214.5354,38347.0
2021-11-29 14:10:00,226.54,226.8,226.46,226.56,7664.0,214.4596,214.7058,214.3839,214.4786,7664.0
2021-11-29 14:15:00,226.63,226.65,226.37,226.65,6707.0,214.5448,214.5638,214.2987,214.5638,6707.0
2021-11-29 14:20:00,226.63,226.71,226.5,226.57,3831.0,214.5448,214.6206,214.4218,214.488,3831.0
2021-11-29 14:25:00,226.6,226.78,226.57,226.69,6416.0,214.5164,214.6868,214.488,214.6016,6416.0
2021-11-29 14:30:00,226.69,226.85,226.67,226.69,8939.0,214.6016,214.7531,214.5827,214.6016,8939.0
2021-11-29 14:35:00,226.71,226.72,226.54,226.66,9066.0,214.6206,214.63,214.4596,214.5732,9066.0
2021-11-29 14:40:00,226.69,226.9,226.62,226.76,7496.0,214.6016,214.8004,214.5354,214.6679,7496.0
2021-11-29 14:45:00,226.78,226.97,226.74,226.86,5938.0,214.6868,214.8667,214.649,214.7626,5938.0
2021-11-29 14:50:00,226.8,226.94,226.58,226.63,11614.0,214.7058,214.8383,214.4975,214.5448,11614.0
2021-11-29 14:55:00,226.63,226.67,226.46,226.67,5884.0,214.5448,214.5827,214.3839,214.5827,5884.0
2021-11-29 15:00:00,226.73,227.0,226.73,226.82,6065.0,214.6395,214.8951,214.6395,214.7247,6065.0
2021-11-29 15:05:00,226.72,226.93,226.72,226.77,6890.0,214.63,214.8288,214.63,214.6774,6890.0
2021-11-29 15:10:00,226.76,227.0,226.74,226.96,8511.0,214.6679,214.8951,214.649,214.8572,8511.0
2021-11-29 15:15:00,226.96,226.99,226.8,226.96,9834.0,214.8572,214.8856,214.7058,214.8572,9834.0
2021-11-29 15:20:00,226.9,227.12,226.87,227.12,8019.0,214.8004,215.0087,214.772,215.0087,8019.0
2021-11-29 15:25:00,227.16,227.32,227.02,227.16,6706.0,215.0466,215.1981,214.914,215.0466,6706.0
2021-11-29 15:30:00,227.14,227.43,227.13,227.42,11386.0,215.0276,215.3022,215.0182,215.2927,11386.0
2021-11-29 15:35:00,227.48,227.53,227.36,227.41,9005.0,215.3495,215.3969,215.2359,215.2833,9005.0
2021-11-29 15:40:00,227.44,227.44,226.99,227.05,7389.0,215.3117,215.3117,214.8856,214.9424,7389.0
2021-11-29 15:45:00,227.09,227.35,226.95,227.3,28994.0,214.9803,215.2265,214.8478,215.1791,28994.0
2021-11-29 15:50:00,227.25,227.3,226.99,227.2,21513.0,215.1318,215.1791,214.8856,215.0844,21513.0
2021-11-29 15:55:00,227.14,227.23,226.9,226.92,66904.0,215.0276,215.1129,214.8004,214.8194,66904.0
2021-11-30 09:30:00,225.3,225.8,224.69,225.13,12151.0,213.2858,213.7591,212.7083,213.1248,12151.0
2021-11-30 09:35:00,224.94,225.3,223.69,223.69,6900.0,212.945,213.2858,211.7616,211.7616,6900.0
2021-11-30 09:40:00,223.92,225.26,223.69,225.26,6204.0,211.9794,213.2479,211.7616,213.2479,6204.0
2021-11-30 09:45:00,225.36,225.52,224.51,224.51,6461.0,213.3426,213.494,212.5379,212.5379,6461.0
2021-11-30 09:50:00,224.67,224.67,223.57,223.77,3215.0,212.6894,212.6894,211.648,211.8374,3215.0
2021-11-30 09:55:00,223.89,224.31,223.8,224.2,6395.0,211.951,212.3486,211.8658,212.2444,6395.0
2021-11-30 10:00:00,224.18,224.85,223.94,224.84,11703.0,212.2255,212.8598,211.9983,212.8503,11703.0
2021-11-30 10:05:00,224.74,225.16,224.4,224.4,3677.0,212.7556,213.1532,212.4338,212.4338,3677.0
2021-11-30 10:10:00,224.43,224.52,224.25,224.52,3429.0,212.4622,212.5474,212.2918,212.5474,3429.0
2021-11-30 10:15:00,224.4,224.68,224.38,224.38,4064.0,212.4338,212.6988,212.4148,212.4148,4064.0
2021-11-30 10:20:00,224.26,224.31,223.89,224.07,7401.0,212.3012,212.3486,211.951,212.1214,7401.0
2021-11-30 10:25:00,224.1,224.1,223.45,223.8,6885.0,212.1498,212.1498,211.5344,211.8658,6885.0
2021-11-30 10:30:00,223.93,224.42,223.93,224.39,4910.0,211.9888,212.4527,211.9888,212.4243,4910.0
2021-11-30 10:35:00,224.33,224.47,223.96,224.47,2127.0,212.3675,212.5,212.0172,212.5,2127.0
2021-11-30 10:40:00,224.22,224.59,224.1,224.4,6344.0,212.2634,212.6136,212.1498,212.4338,6344.0
2021-11-30 10:45:00,224.38,224.39,223.38,223.38,2189.0,212.4148,212.4243,211.4682,211.4682,2189.0
2021-11-30 10:50:00,223.37,223.42,222.44,222.44,5748.0,211.4587,211.506,210.5783,210.5783,5748.0
2021-11-30 10:55:00,222.44,223.12,222.21,223.12,9069.0,210.5783,211.222,210.3605,211.222,9069.0
2021-11-30 11:00:00,223.01,223.25,222.41,222.99,9431.0,211.1179,211.3451,210.5499,211.099,9431.0
2021-11-30 11:05:00,222.97,223.47,222.86,223.47,3966.0,211.08,211.5534,210.9759,211.5534,3966.0
2021-11-30 11:10:00,223.5,224.36,223.4,224.36,8826.0,211.5818,212.3959,211.4871,212.3959,8826.0
2021-11-30 11:15:00,224.25,224.91,224.21,224.7,5981.0,212.2918,212.9166,212.2539,212.7178,5981.0
2021-11-30 11:20:00,224.81,224.96,224.6,224.73,6013.0,212.8219,212.9639,212.6231,212.7462,6013.0
2021-11-30 11:25:00,224.71,224.89,224.46,224.89,10644.0,212.7272,212.8976,212.4906,212.8976,10644.0
2021-11-30 11:30:00,224.77,224.83,224.06,224.12,12356.0,212.784,212.8408,212.1119,212.1687,12356.0
2021-11-30 11:35:00,224.48,224.61,224.37,224.42,2229.0,212.5095,212.6326,212.4054,212.4527,2229.0
2021-11-30 11:40:00,224.39,224.45,223.96,223.99,6965.0,212.4243,212.4811,212.0172,212.0456,6965.0
2021-11-30 11:45:00,224.0,224.17,223.86,224.0,13543.0,212.0551,212.216,211.9226,212.0551,13543.0
2021-11-30 11:50:00,223.92,224.14,223.8,224.03,11102.0,211.9794,212.1876,211.8658,212.0835,11102.0
2021-11-30 11:55:00,223.9,224.56,223.73,224.56,3728.0,211.9604,212.5852,211.7995,212.5852,3728.0
2021-11-30 12:00:00,224.62,224.62,224.15,224.16,5313.0,212.642,212.642,212.1971,212.2066,5313.0
2021-11-30 12:05:00,224.16,224.43,224.16,224.35,2284.0,212.2066,212.4622,212.2066,212.3864,2284.0
2021-11-30 12:10:00,224.32,224.78,224.24,224.76,4632.0,212.358,212.7935,212.2823,212.7746,4632.0
2021-11-30 12:15:00,224.68,225.42,224.68,225.42,5294.0,212.6988,213.3994,212.6988,213.3994,5294.0
2021-11-30 12:20:00,225.38,225.95,225.22,225.91,7585.0,213.3615,213.9011,213.21,213.8632,7585.0
2021-11-30 12:25:00,225.92,226.07,225.83,225.89,6520.0,213.8727,214.0147,213.7875,213.8443,6520.0
2021-11-30 12:30:00,225.89,226.08,225.13,226.08,14601.0,213.8443,214.0242,213.1248,214.0242,14601.0
2021-11-30 12:35:00,226.08,226.18,225.87,225.87,3305.0,214.0242,214.1188,213.8254,213.8254,3305.0
2021-11-30 12:40:00,225.8,225.91,225.51,225.91,6714.0,213.7591,213.8632,213.4846,213.8632,6714.0
2021-11-30 12:45:00,225.95,225.95,225.36,225.36,7296.0,213.9011,213.9011,213.3426,213.3426,7296.0
2021-11-30 12:50:00,225.41,225.78,225.41,225.74,8641.0,213.3899,213.7402,213.3899,213.7023,8641.0
2021-11-30 12:55:00,225.77,225.85,225.31,225.7,16539.0,213.7307,213.8064,213.2952,213.6644,16539.0
2021-11-30 13:00:00,225.72,225.72,225.09,225.09,9820.0,213.6834,213.6834,213.087,213.087,9820.0
2021-11-30 13:05:00,225.14,225.17,224.79,224.79,7174.0,213.1343,213.1627,212.803,212.803,7174.0
2021-11-30 13:10:00,224.84,225.38,224.83,225.15,6609.0,212.8503,213.3615,212.8408,213.1438,6609.0
2021-11-30 13:15:00,225.07,225.47,225.07,225.43,5294.0,213.068,213.4467,213.068,213.4088,5294.0
2021-11-30 13:20:00,225.46,226.18,225.45,226.18,10289.0,213.4372,214.1188,213.4278,214.1188,10289.0
2021-11-30 13:25:00,226.09,226.46,226.09,226.46,9741.0,214.0336,214.3839,214.0336,214.3839,9741.0
2021-11-30 13:30:00,226.41,226.68,226.33,226.48,7724.0,214.3366,214.5922,214.2608,214.4028,7724.0
2021-11-30 13:35:00,226.57,226.66,226.38,226.43,5405.0,214.488,214.5732,214.3082,214.3555,5405.0
2021-11-30 13:40:00,226.43,226.43,226.13,226.23,4443.0,214.3555,214.3555,214.0715,214.1662,4443.0
2021-11-30 13:45:00,226.22,226.39,226.21,226.31,3139.0,214.1567,214.3176,214.1472,214.2419,3139.0
2021-11-30 13:50:00,226.36,226.6,226.36,226.49,7700.0,214.2892,214.5164,214.2892,214.4123,7700.0
2021-11-30 13:55:00,226.56,226.57,226.32,226.37,9987.0,214.4786,214.488,214.2514,214.2987,9987.0
2021-11-30 14:00:00,226.4,226.68,226.4,226.63,7652.0,214.3271,214.5922,214.3271,214.5448,7652.0
2021-11-30 14:05:00,226.49,226.57,226.24,226.48,5920.0,214.4123,214.488,214.1756,214.4028,5920.0
2021-11-30 14:10:00,226.52,226.66,226.34,226.45,5284.0,214.4407,214.5732,214.2703,214.3744,5284.0
2021-11-30 14:15:00,226.49,226.72,226.49,226.59,3115.0,214.4123,214.63,214.4123,214.507,3115.0
2021-11-30 14:20:00,226.65,226.7,226.45,226.45,4441.0,214.5638,214.6111,214.3744,214.3744,4441.0
2021-11-30 14:25:00,226.49,226.87,226.41,226.52,12451.0,214.4123,214.772,214.3366,214.4407,12451.0
2021-11-30 14:30:00,226.42,226.59,226.25,226.47,12019.0,214.346,214.507,214.1851,214.3934,12019.0
2021-11-30 14:35:00,226.38,226.38,226.06,226.1,4544.0,214.3082,214.3082,214.0052,214.0431,4544.0
2021-11-30 14:40:00,226.11,226.4,226.11,226.24,5452.0,214.0526,214.3271,214.0526,214.1756,5452.0
2021-11-30 14:45:00,226.26,226.31,226.06,226.1,6022.0,214.1946,214.2419,214.0052,214.0431,6022.0
2021-11-30 14:50:00,226.03,226.08,225.8,225.95,5958.0,213.9768,214.0242,213.7591,213.9011,5958.0
2021-11-30 14:55:00,225.89,225.94,225.64,225.65,13918.0,213.8443,213.8916,213.6076,213.6171,13918.0
2021-11-30 15:00:00,225.69,225.84,225.5,225.78,11172.0,213.655,213.797,213.4751,213.7402,11172.0
2021-11-30 15:05:00,225.7,226.12,225.7,225.9,11776.0,213.6644,214.062,213.6644,213.8538,11776.0
2021-11-30 15:10:00,225.91,226.21,225.63,225.63,11259.0,213.8632,214.1472,213.5982,213.5982,11259.0
2021-11-30 15:15:00,225.6,225.98,225.49,225.98,10133.0,213.5698,213.9295,213.4656,213.9295,10133.0
2021-11-30 15:20:00,226.04,226.47,226.04,226.26,13384.0,213.9863,214.3934,213.9863,214.1946,13384.0
2021-11-30 15:25:00,226.2,226.2,225.9,225.99,9539.0,214.1378,214.1378,213.8538,213.939,9539.0
2021-11-30 15:30:00,225.93,226.13,225.93,226.02,10939.0,213.8822,214.0715,213.8822,213.9674,10939.0
2021-11-30 15:35:00,226.03,226.13,225.95,226.04,21290.0,213.9768,214.0715,213.9011,213.9863,21290.0
2021-11-30 15:40:00,226.02,226.04,225.86,225.98,21228.0,213.9674,213.9863,213.8159,213.9295,21228.0
2021-11-30 15:45:00,226.0,226.09,225.75,225.75,26344.0,213.9484,214.0336,213.7118,213.7118,26344.0
2021-11-30 15:50:00,225.75,225.77,224.67,224.78,46560.0,213.7118,213.7307,212.6894,212.7935,46560.0
2021-11-30 15:55:00,224.85,225.81,224.85,225.37,110651.0,212.8598,213.7686,212.8598,213.352,110651.0
2021-12-01 09:30:00,227.16,228.23,227.08,227.23,48871.0,215.0466,216.0595,214.9708,215.1129,48871.0
2021-12-01 09:35:00,227.91,228.32,227.59,228.01,7396.0,215.7566,216.1447,215.4537,215.8513,7396.0
2021-12-01 09:40:00,228.09,228.41,227.27,227.3,3795.0,215.927,216.2299,215.1507,215.1791,3795.0
2021-12-01 09:45:00,227.23,227.63,227.16,227.16,2317.0,215.1129,215.4915,215.0466,215.0466,2317.0
2021-12-01 09:50:00,227.4,227.7,227.33,227.46,5411.0,215.2738,215.5578,215.2075,215.3306,5411.0
2021-12-01 09:55:00,227.44,227.96,227.22,227.9,3524.0,215.3117,215.8039,215.1034,215.7471,3524.0
2021-12-01 10:00:00,227.71,228.6,227.71,228.46,2784.0,215.5673,216.4098,215.5673,216.2773,2784.0
2021-12-01 10:05:00,228.59,229.12,228.53,229.09,13603.0,216.4003,216.9021,216.3435,216.8737,13603.0
2021-12-01 10:10:00,229.11,229.19,228.94,228.94,2626.0,216.8926,216.9683,216.7317,216.7317,2626.0
2021-12-01 10:15:00,229.03,229.12,228.45,228.64,5394.0,216.8169,216.9021,216.2678,216.4477,5394.0
2021-12-01 10:20:00,228.71,228.91,228.45,228.5,1602.0,216.5139,216.7033,216.2678,216.3151,1602.0
2021-12-01 10:25:00,228.39,228.39,228.02,228.03,2507.0,216.211,216.211,215.8607,215.8702,2507.0
2021-12-01 10:30:00,228.03,228.52,227.9,228.28,4300.0,215.8702,216.3341,215.7471,216.1069,4300.0
2021-12-01 10:35:00,228.15,228.23,227.79,228.02,3655.0,215.9838,216.0595,215.643,215.8607,3655.0
2021-12-01 10:40:00,228.02,228.02,227.7,227.8,4988.0,215.8607,215.8607,215.5578,215.6525,4988.0
2021-12-01 10:45:00,227.95,228.01,227.74,227.84,4215.0,215.7945,215.8513,215.5957,215.6903,4215.0
2021-12-01 10:50:00,227.74,228.04,227.73,228.01,2636.0,215.5957,215.8797,215.5862,215.8513,2636.0
2021-12-01 10:55:00,228.02,228.35,227.9,228.15,3070.0,215.8607,216.1731,215.7471,215.9838,3070.0
2021-12-01 11:00:00,228.23,228.73,228.23,228.6,2027.0,216.0595,216.5329,216.0595,216.4098,2027.0
2021-12-01 11:05:00,228.67,228.79,228.63,228.68,5948.0,216.4761,216.5897,216.4382,216.4855,5948.0
2021-12-01 11:10:00,228.81,229.0,228.71,228.78,2663.0,216.6086,216.7885,216.5139,216.5802,2663.0
2021-12-01 11:15:00,228.75,228.76,228.38,228.47,2859.0,216.5518,216.5613,216.2015,216.2867,2859.0
2021-12-01 11:20:00,228.42,228.9,228.42,228.85,1500.0,216.2394,216.6938,216.2394,216.6465,1500.0
2021-12-01 11:25:00,229.11,229.11,228.86,228.86,4279.0,216.8926,216.8926,216.6559,216.6559,4279.0
2021-12-01 11:30:00,228.69,229.0,228.62,229.0,3408.0,216.495,216.7885,216.4287,216.7885,3408.0
2021-12-01 11:35:00,229.0,229.18,228.78,228.92,4244.0,216.7885,216.9589,216.5802,216.7127,4244.0
2021-12-01 11:40:00,228.93,228.93,228.74,228.74,607.0,216.7222,216.7222,216.5423,216.5423,607.0
2021-12-01 11:45:00,228.63,228.63,228.06,228.36,3654.0,216.4382,216.4382,215.8986,216.1826,3654.0
2021-12-01 11:50:00,228.51,228.55,228.22,228.37,2744.0,216.3246,216.3625,216.0501,216.1921,2744.0
2021-12-01 11:55:00,228.28,228.68,228.27,228.68,839.0,216.1069,216.4855,216.0974,216.4855,839.0
2021-12-01 12:00:00,228.6,228.74,228.48,228.67,1937.0,216.4098,216.5423,216.2962,216.4761,1937.0
2021-12-01 12:05:00,228.77,228.77,228.53,228.53,700.0,216.5707,216.5707,216.3435,216.3435,700.0
2021-12-01 12:10:00,228.56,228.72,228.56,228.72,2327.0,216.3719,216.5234,216.3719,216.5234,2327.0
2021-12-01 12:15:00,228.72,228.76,228.53,228.56,2145.0,216.5234,216.5613,216.3435,216.3719,2145.0
2021-12-01 12:20:00,228.57,228.57,228.31,228.42,2626.0,216.3814,216.3814,216.1353,216.2394,2626.0
2021-12-01 12:25:00,228.3,228.31,228.08,228.21,2488.0,216.1258,216.1353,215.9175,216.0406,2488.0
2021-12-01 12:30:00,228.25,228.25,228.01,228.15,3937.0,216.0785,216.0785,215.8513,215.9838,3937.0
2021-12-01 12:35:00,228.08,228.21,227.93,228.12,5534.0,215.9175,216.0406,215.7755,215.9554,5534.0
2021-12-01 12:40:00,228.27,228.28,228.05,228.11,2300.0,216.0974,216.1069,215.8891,215.9459,2300.0
2021-12-01 12:45:00,228.0,228.1,227.87,228.09,5679.0,215.8418,215.9365,215.7187,215.927,5679.0
2021-12-01 12:50:00,228.02,228.1,227.82,227.82,6255.0,215.8607,215.9365,215.6714,215.6714,6255.0
2021-12-01 12:55:00,227.82,227.89,227.56,227.56,6430.0,215.6714,215.7377,215.4253,215.4253,6430.0
2021-12-01 13:00:00,227.43,227.61,227.16,227.52,4287.0,215.3022,215.4726,215.0466,215.3874,4287.0
2021-12-01 13:05:00,227.46,227.46,227.11,227.24,11487.0,215.3306,215.3306,214.9992,215.1223,11487.0
2021-12-01 13:10:00,227.38,227.74,227.3,227.46,4475.0,215.2549,215.5957,215.1791,215.3306,4475.0
2021-12-01 13:15:00,227.42,227.45,227.16,227.17,5114.0,215.2927,215.3211,215.0466,215.056,5114.0
2021-12-01 13:20:00,227.18,227.66,227.15,227.49,9472.0,215.0655,215.5199,215.0371,215.359,9472.0
2021-12-01 13:25:00,227.46,227.6,227.39,227.48,1959.0,215.3306,215.4631,215.2643,215.3495,1959.0
2021-12-01 13:30:00,227.52,227.67,226.99,227.18,11628.0,215.3874,215.5294,214.8856,215.0655,11628.0
2021-12-01 13:35:00,227.28,227.33,227.11,227.24,8390.0,215.1602,215.2075,214.9992,215.1223,8390.0
2021-12-01 13:40:00,227.31,227.32,226.72,226.72,2985.0,215.1886,215.1981,214.63,214.63,2985.0
2021-12-01 13:45:00,226.72,226.89,226.54,226.65,3436.0,214.63,214.791,214.4596,214.5638,3436.0
2021-12-01 13:50:00,226.64,227.04,226.64,226.99,6561.0,214.5543,214.933,214.5543,214.8856,6561.0
2021-12-01 13:55:00,227.04,227.23,226.95,227.01,5509.0,214.933,215.1129,214.8478,214.9046,5509.0
2021-12-01 14:00:00,226.96,227.25,226.91,227.0,5455.0,214.8572,215.1318,214.8099,214.8951,5455.0
2021-12-01 14:05:00,226.98,227.05,226.86,226.87,4288.0,214.8762,214.9424,214.7626,214.772,4288.0
2021-12-01 14:10:00,226.76,226.81,226.44,226.74,6499.0,214.6679,214.7152,214.365,214.649,6499.0
2021-12-01 14:15:00,226.83,226.98,226.41,226.45,3631.0,214.7342,214.8762,214.3366,214.3744,3631.0
2021-12-01 14:20:00,226.47,226.73,226.32,226.73,5044.0,214.3934,214.6395,214.2514,214.6395,5044.0
2021-12-01 14:25:00,226.73,227.39,226.64,227.19,9421.0,214.6395,215.2643,214.5543,215.075,9421.0
2021-12-01 14:30:00,227.32,227.9,227.28,227.28,6779.0,215.1981,215.7471,215.1602,215.1602,6779.0
2021-12-01 14:35:00,227.26,227.26,227.06,227.19,2682.0,215.1413,215.1413,214.9519,215.075,2682.0
2021-12-01 14:40:00,227.06,227.13,226.82,227.13,2299.0,214.9519,215.0182,214.7247,215.0182,2299.0
2021-12-01 14:45:00,227.18,227.18,226.99,227.16,2047.0,215.0655,215.0655,214.8856,215.0466,2047.0
2021-12-01 14:50:00,227.16,227.16,226.55,226.55,4929.0,215.0466,215.0466,214.4691,214.4691,4929.0
2021-12-01 14:55:00,226.63,226.63,226.33,226.33,2407.0,214.5448,214.5448,214.2608,214.2608,2407.0
2021-12-01 15:00:00,226.4,226.69,226.29,226.29,3555.0,214.3271,214.6016,214.223,214.223,3555.0
2021-12-01 15:05:00,226.2,226.38,225.67,225.67,4282.0,214.1378,214.3082,213.636,213.636,4282.0
2021-12-01 15:10:00,225.78,225.97,225.78,225.89,2404.0,213.7402,213.92,213.7402,213.8443,2404.0
2021-12-01 15:15:00,225.79,225.83,225.29,225.61,6011.0,213.7496,213.7875,213.2763,213.5792,6011.0
2021-12-01 15:20:00,225.59,225.68,225.28,225.29,11892.0,213.5603,213.6455,213.2668,213.2763,11892.0
2021-12-01 15:25:00,225.21,225.62,225.14,225.17,8155.0,213.2006,213.5887,213.1343,213.1627,8155.0
2021-12-01 15:30:00,225.11,225.51,225.0,225.51,8554.0,213.1059,213.4846,213.0018,213.4846,8554.0
2021-12-01 15:35:00,225.4,225.57,225.09,225.28,7932.0,213.3804,213.5414,213.087,213.2668,7932.0
2021-12-01 15:40:00,225.23,225.56,225.0,225.53,11752.0,213.2195,213.5319,213.0018,213.5035,11752.0
2021-12-01 15:45:00,225.54,225.63,224.49,224.49,12272.0,213.513,213.5982,212.519,212.519,12272.0
2021-12-01 15:50:00,224.37,224.5,223.94,223.98,18306.0,212.4054,212.5284,211.9983,212.0362,18306.0
2021-12-01 15:55:00,223.9,223.9,223.11,223.2,53893.0,211.9604,211.9604,211.2126,211.2978,53893.0
2021-12-02 09:30:00,224.39,225.23,223.07,223.12,51095.0,212.4243,213.2195,211.1747,211.222,51095.0
2021-12-02 09:35:00,223.31,224.69,223.29,224.59,9047.0,211.4019,212.7083,211.383,212.6136,9047.0
2021-12-02 09:40:00,224.3,224.85,224.18,224.68,4117.0,212.3391,212.8598,212.2255,212.6988,4117.0
2021-12-02 09:45:00,224.21,224.8,224.21,224.73,1649.0,212.2539,212.8124,212.2539,212.7462,1649.0
2021-12-02 09:50:00,224.75,225.38,224.68,225.26,2386.0,212.7651,213.3615,212.6988,213.2479,2386.0
2021-12-02 09:55:00,225.45,225.91,225.27,225.91,2945.0,213.4278,213.8632,213.2574,213.8632,2945.0
2021-12-02 10:00:00,226.0,226.17,225.63,225.88,2166.0,213.9484,214.1094,213.5982,213.8348,2166.0
2021-12-02 10:05:00,225.86,225.96,225.0,225.21,2822.0,213.8159,213.9106,213.0018,213.2006,2822.0
2021-12-02 10:10:00,225.15,225.24,225.12,225.14,1612.0,213.1438,213.229,213.1154,213.1343,1612.0
2021-12-02 10:15:00,225.2,225.49,225.2,225.35,2901.0,213.1911,213.4656,213.1911,213.3331,2901.0
2021-12-02 10:20:00,225.38,225.47,224.81,224.88,1827.0,213.3615,213.4467,212.8219,212.8882,1827.0
2021-12-02 10:25:00,224.27,224.35,224.0,224.27,6470.0,212.3107,212.3864,212.0551,212.3107,6470.0
2021-12-02 10:30:00,224.43,224.68,223.81,223.86,5858.0,212.4622,212.6988,211.8752,211.9226,5858.0
2021-12-02 10:35:00,223.78,224.11,223.61,223.61,2805.0,211.8468,212.1592,211.6859,211.6859,2805.0
2021-12-02 10:40:00,223.69,223.84,223.42,223.42,5037.0,211.7616,211.9036,211.506,211.506,5037.0
2021-12-02 10:45:00,223.41,223.66,223.19,223.65,2542.0,211.4966,211.7332,211.2883,211.7238,2542.0
2021-12-02 10:50:00,223.7,223.88,223.43,223.46,6322.0,211.7711,211.9415,211.5155,211.5439,6322.0
2021-12-02 10:55:00,223.42,224.25,223.31,224.25,6013.0,211.506,212.2918,211.4019,212.2918,6013.0
2021-12-02 11:00:00,224.34,224.68,224.3,224.39,4409.0,212.377,212.6988,212.3391,212.4243,4409.0
2021-12-02 11:05:00,224.11,224.59,224.02,224.45,2904.0,212.1592,212.6136,212.074,212.4811,2904.0
2021-12-02 11:10:00,224.38,224.38,223.97,224.14,1786.0,212.4148,212.4148,212.0267,212.1876,1786.0
2021-12-02 11:15:00,224.14,224.25,223.85,223.96,8203.0,212.1876,212.2918,211.9131,212.0172,8203.0
2021-12-02 11:20:00,224.05,224.34,224.05,224.21,11069.0,212.1024,212.377,212.1024,212.2539,11069.0
2021-12-02 11:25:00,224.12,224.12,223.64,223.64,7766.0,212.1687,212.1687,211.7143,211.7143,7766.0
2021-12-02 11:30:00,223.64,223.75,223.02,223.32,3390.0,211.7143,211.8184,211.1274,211.4114,3390.0
2021-12-02 11:35:00,223.2,223.6,222.8,223.49,26985.0,211.2978,211.6764,210.9191,211.5723,26985.0
2021-12-02 11:40:00,223.47,223.79,223.47,223.64,3541.0,211.5534,211.8563,211.5534,211.7143,3541.0
2021-12-02 11:45:00,223.53,223.84,223.34,223.72,3481.0,211.6102,211.9036,211.4303,211.79,3481.0
2021-12-02 11:50:00,223.83,224.18,223.67,224.09,6681.0,211.8942,212.2255,211.7427,212.1403,6681.0
2021-12-02 11:55:00,224.07,224.21,223.79,224.11,10487.0,212.1214,212.2539,211.8563,212.1592,10487.0
2021-12-02 12:00:00,224.18,224.43,223.89,224.3,11852.0,212.2255,212.4622,211.951,212.3391,11852.0
2021-12-02 12:05:00,224.37,224.37,223.91,223.91,5387.0,212.4054,212.4054,211.9699,211.9699,5387.0
2021-12-02 12:10:00,223.97,224.16,223.87,223.87,9937.0,212.0267,212.2066,211.932,211.932,9937.0
2021-12-02 12:15:00,223.93,223.99,223.83,223.99,4818.0,211.9888,212.0456,211.8942,212.0456,4818.0
2021-12-02 12:20:00,223.88,223.91,223.61,223.72,4442.0,211.9415,211.9699,211.6859,211.79,4442.0
2021-12-02 12:25:00,223.67,223.75,223.19,223.25,7312.0,211.7427,211.8184,211.2883,211.3451,7312.0
2021-12-02 12:30:00,223.23,223.29,223.0,223.27,40020.0,211.3262,211.383,211.1084,211.364,40020.0
2021-12-02 12:35:00,223.34,223.7,223.11,223.45,14946.0,211.4303,211.7711,211.2126,211.5344,14946.0
2021-12-02 12:40:00,223.39,223.52,223.18,223.21,3200.0,211.4776,211.6007,211.2788,211.3072,3200.0
2021-12-02 12:45:00,223.4,224.05,223.33,224.03,3479.0,211.4871,212.1024,211.4208,212.0835,3479.0
2021-12-02 12:50:00,224.1,224.17,223.87,224.05,2756.0,212.1498,212.216,211.932,212.1024,2756.0
2021-12-02 12:55:00,224.25,224.35,224.08,224.22,9260.0,212.2918,212.3864,212.1308,212.2634,9260.0
2021-12-02 13:00:00,224.15,224.34,223.8,224.11,3679.0,212.1971,212.377,211.8658,212.1592,3679.0
2021-12-02 13:05:00,223.96,224.19,223.79,223.79,2504.0,212.0172,212.235,211.8563,211.8563,2504.0
2021-12-02 13:10:00,223.88,223.88,223.65,223.66,1200.0,211.9415,211.9415,211.7238,211.7332,1200.0
2021-12-02 13:15:00,223.74,223.88,223.62,223.78,2104.0,211.809,211.9415,211.6954,211.8468,2104.0
2021-12-02 13:20:00,223.88,223.94,223.52,223.57,4057.0,211.9415,211.9983,211.6007,211.648,4057.0
2021-12-02 13:25:00,223.65,223.82,223.43,223.44,2798.0,211.7238,211.8847,211.5155,211.525,2798.0
2021-12-02 13:30:00,223.3,223.64,223.3,223.59,3380.0,211.3924,211.7143,211.3924,211.667,3380.0
2021-12-02 13:35:00,223.49,223.75,223.47,223.75,3671.0,211.5723,211.8184,211.5534,211.8184,3671.0
2021-12-02 13:40:00,223.74,223.89,223.65,223.84,6318.0,211.809,211.951,211.7238,211.9036,6318.0
2021-12-02 13:45:00,223.85,223.85,223.56,223.77,3127.0,211.9131,211.9131,211.6386,211.8374,3127.0
2021-12-02 13:50:00,223.72,223.83,223.57,223.8,3717.0,211.79,211.8942,211.648,211.8658,3717.0
2021-12-02 13:55:00,223.82,223.95,223.8,223.8,5846.0,211.8847,212.0078,211.8658,211.8658,5846.0
2021-12-02 14:00:00,223.85,224.09,223.78,224.0,4835.0,211.9131,212.1403,211.8468,212.0551,4835.0
2021-12-02 14:05:00,224.09,224.15,223.86,224.15,7342.0,212.1403,212.1971,211.9226,212.1971,7342.0
2021-12-02 14:10:00,224.15,224.54,224.08,224.52,4924.0,212.1971,212.5663,212.1308,212.5474,4924.0
2021-12-02 14:15:00,224.52,225.15,224.52,225.1,4501.0,212.5474,213.1438,212.5474,213.0964,4501.0
2021-12-02 14:20:00,225.16,225.27,224.99,225.21,6038.0,213.1532,213.2574,212.9923,213.2006,6038.0
2021-12-02 14:25:00,225.23,225.68,225.18,225.68,8257.0,213.2195,213.6455,213.1722,213.6455,8257.0
2021-12-02 14:30:00,225.58,225.69,225.58,225.68,4470.0,213.5508,213.655,213.5508,213.6455,4470.0
2021-12-02 14:35:00,225.74,225.87,225.58,225.66,4497.0,213.7023,213.8254,213.5508,213.6266,4497.0
2021-12-02 14:40:00,225.72,225.83,225.19,225.23,13120.0,213.6834,213.7875,213.1816,213.2195,13120.0
2021-12-02 14:45:00,225.26,225.26,225.04,225.11,2626.0,213.2479,213.2479,213.0396,213.1059,2626.0
2021-12-02 14:50:00,225.13,225.62,225.13,225.42,5781.0,213.1248,213.5887,213.1248,213.3994,5781.0
2021-12-02 14:55:00,225.42,225.45,225.01,225.08,8762.0,213.3994,213.4278,213.0112,213.0775,8762.0
2021-12-02 15:00:00,225.14,225.34,225.1,225.31,7999.0,213.1343,213.3236,213.0964,213.2952,7999.0
2021-12-02 15:05:00,225.34,225.75,225.34,225.52,3438.0,213.3236,213.7118,213.3236,213.494,3438.0
2021-12-02 15:10:00,225.48,225.48,225.22,225.48,3185.0,213.4562,213.4562,213.21,213.4562,3185.0
2021-12-02 15:15:00,225.55,225.58,225.28,225.34,3750.0,213.5224,213.5508,213.2668,213.3236,3750.0
2021-12-02 15:20:00,225.31,225.37,225.22,225.31,3220.0,213.2952,213.352,213.21,213.2952,3220.0
2021-12-02 15:25:00,225.28,225.69,225.27,225.62,8293.0,213.2668,213.655,213.2574,213.5887,8293.0
2021-12-02 15:30:00,225.58,226.05,225.58,225.68,6561.0,213.5508,213.9958,213.5508,213.6455,6561.0
2021-12-02 15:35:00,225.61,225.74,225.32,225.61,18320.0,213.5792,213.7023,213.3047,213.5792,18320.0
2021-12-02 15:40:00,225.6,226.02,225.51,225.75,12821.0,213.5698,213.9674,213.4846,213.7118,12821.0
2021-12-02 15:45:00,225.73,226.09,225.43,225.92,24666.0,213.6928,214.0336,213.4088,213.8727,24666.0
2021-12-02 15:50:00,225.92,225.92,225.29,225.32,27149.0,213.8727,213.8727,213.2763,213.3047,27149.0
2021-12-02 15:55:00,225.28,225.39,224.94,225.17,78847.0,213.2668,213.371,212.945,213.1627,78847.0
2021-12-03 09:30:00,226.26,226.26,224.54,225.84,7405.0,214.1946,214.1946,212.5663,213.797,7405.0
2021-12-03 09:35:00,226.17,226.35,225.62,225.62,4740.0,214.1094,214.2798,213.5887,213.5887,4740.0
2021-12-03 09:40:00,225.77,225.77,225.2,225.4,1212.0,213.7307,213.7307,213.1911,213.3804,1212.0
2021-12-03 09:45:00,225.21,225.21,224.45,224.62,3165.0,213.2006,213.2006,212.4811,212.642,3165.0
2021-12-03 09:50:00,224.61,224.66,224.36,224.48,4201.0,212.6326,212.6799,212.3959,212.5095,4201.0
2021-12-03 09:55:00,224.56,224.92,224.15,224.15,1925.0,212.5852,212.926,212.1971,212.1971,1925.0
2021-12-03 10:00:00,224.14,224.58,224.07,224.58,1974.0,212.1876,212.6042,212.1214,212.6042,1974.0
2021-12-03 10:05:00,224.46,224.64,223.98,223.98,1320.0,212.4906,212.661,212.0362,212.0362,1320.0
2021-12-03 10:10:00,224.04,224.24,223.61,223.66,4817.0,212.093,212.2823,211.6859,211.7332,4817.0
2021-12-03 10:15:00,223.72,224.09,223.7,223.93,1150.0,211.79,212.1403,211.7711,211.9888,1150.0
2021-12-03 10:20:00,224.12,224.3,224.01,224.25,1403.0,212.1687,212.3391,212.0646,212.2918,1403.0
2021-12-03 10:25:00,224.24,225.01,224.13,224.88,4697.0,212.2823,213.0112,212.1782,212.8882,4697.0
2021-12-03 10:30:00,224.88,224.88,224.03,224.09,4043.0,212.8882,212.8882,212.0835,212.1403,4043.0
2021-12-03 10:35:00,224.09,224.23,223.87,224.23,3174.0,212.1403,212.2728,211.932,212.2728,3174.0
2021-12-03 10:40:00,224.22,224.36,223.84,224.0,7302.0,212.2634,212.3959,211.9036,212.0551,7302.0
2021-12-03 10:45:00,223.95,224.0,223.48,223.69,9734.0,212.0078,212.0551,211.5628,211.7616,9734.0
2021-12-03 10:50:00,223.67,223.97,223.55,223.97,1298.0,211.7427,212.0267,211.6291,212.0267,1298.0
2021-12-03 10:55:00,223.9,224.01,223.63,223.63,2735.0,211.9604,212.0646,211.7048,211.7048,2735.0
2021-12-03 11:00:00,223.59,224.28,223.32,224.25,8727.0,211.667,212.3202,211.4114,212.2918,8727.0
2021-12-03 11:05:00,224.15,224.49,224.05,224.22,2829.0,212.1971,212.519,212.1024,212.2634,2829.0
2021-12-03 11:10:00,224.28,224.98,224.28,224.82,1817.0,212.3202,212.9828,212.3202,212.8314,1817.0
2021-12-03 11:15:00,224.74,224.91,224.64,224.72,1924.0,212.7556,212.9166,212.661,212.7367,1924.0
2021-12-03 11:20:00,224.73,224.97,224.51,224.52,5706.0,212.7462,212.9734,212.5379,212.5474,5706.0
2021-12-03 11:25:00,224.48,225.04,224.36,224.91,2117.0,212.5095,213.0396,212.3959,212.9166,2117.0
2021-12-03 11:30:00,225.05,225.26,225.02,225.26,2772.0,213.0491,213.2479,213.0207,213.2479,2772.0
2021-12-03 11:35:00,225.43,225.43,224.96,225.16,13130.0,213.4088,213.4088,212.9639,213.1532,13130.0
2021-12-03 11:40:00,225.05,225.31,224.67,224.83,2382.0,213.0491,213.2952,212.6894,212.8408,2382.0
2021-12-03 11:45:00,224.68,225.03,224.38,224.63,8930.0,212.6988,213.0302,212.4148,212.6515,8930.0
2021-12-03 11:50:00,224.59,224.6,223.94,224.14,5824.0,212.6136,212.6231,211.9983,212.1876,5824.0
2021-12-03 11:55:00,224.09,224.19,223.93,223.95,3252.0,212.1403,212.235,211.9888,212.0078,3252.0
2021-12-03 12:00:00,223.93,224.38,223.88,224.27,3175.0,211.9888,212.4148,211.9415,212.3107,3175.0
2021-12-03 12:05:00,224.25,224.49,224.08,224.49,6904.0,212.2918,212.519,212.1308,212.519,6904.0
2021-12-03 12:10:00,224.5,224.64,224.39,224.64,2982.0,212.5284,212.661,212.4243,212.661,2982.0
2021-12-03 12:15:00,224.76,225.63,224.76,225.4,4480.0,212.7746,213.5982,212.7746,213.3804,4480.0
2021-12-03 12:20:00,225.37,225.64,225.37,225.48,1637.0,213.352,213.6076,213.352,213.4562,1637.0
2021-12-03 12:25:00,225.46,225.63,225.41,225.48,1900.0,213.4372,213.5982,213.3899,213.4562,1900.0
2021-12-03 12:30:00,225.44,225.48,225.07,225.07,3915.0,213.4183,213.4562,213.068,213.068,3915.0
2021-12-03 12:35:00,225.05,225.34,225.05,225.12,8926.0,213.0491,213.3236,213.0491,213.1154,8926.0
2021-12-03 12:40:00,224.98,225.13,224.91,225.02,2150.0,212.9828,213.1248,212.9166,213.0207,2150.0
2021-12-03 12:45:00,225.03,225.11,224.94,224.94,3155.0,213.0302,213.1059,212.945,212.945,3155.0
2021-12-03 12:50:00,225.06,225.34,225.01,225.28,3689.0,213.0586,213.3236,213.0112,213.2668,3689.0
2021-12-03 12:55:00,225.11,225.66,225.11,225.66,10056.0,213.1059,213.6266,213.1059,213.6266,10056.0
2021-12-03 13:00:00,225.66,225.67,225.19,225.46,4468.0,213.6266,213.636,213.1816,213.4372,4468.0
2021-12-03 13:05:00,225.57,226.2,225.57,225.94,5353.0,213.5414,214.1378,213.5414,213.8916,5353.0
2021-12-03 13:10:00,225.96,225.96,225.7,225.73,4298.0,213.9106,213.9106,213.6644,213.6928,4298.0
2021-12-03 13:15:00,225.7,225.97,225.68,225.94,3202.0,213.6644,213.92,213.6455,213.8916,3202.0
2021-12-03 13:20:00,225.93,226.09,225.88,226.0,3074.0,213.8822,214.0336,213.8348,213.9484,3074.0
2021-12-03 13:25:00,226.11,226.19,226.0,226.02,1696.0,214.0526,214.1283,213.9484,213.9674,1696.0
2021-12-03 13:30:00,225.98,226.1,225.9,226.01,2066.0,213.9295,214.0431,213.8538,213.9579,2066.0
2021-12-03 13:35:00,226.02,226.02,225.89,225.89,2518.0,213.9674,213.9674,213.8443,213.8443,2518.0
2021-12-03 13:40:00,225.96,225.99,225.83,225.92,3427.0,213.9106,213.939,213.7875,213.8727,3427.0
2021-12-03 13:45:00,225.89,226.0,225.71,225.86,3374.0,213.8443,213.9484,213.6739,213.8159,3374.0
2021-12-03 13:50:00,225.93,226.02,225.85,226.0,3194.0,213.8822,213.9674,213.8064,213.9484,3194.0
2021-12-03 13:55:00,225.92,226.0,225.72,225.84,3140.0,213.8727,213.9484,213.6834,213.797,3140.0
2021-12-03 14:00:00,225.8,225.88,225.57,225.88,2948.0,213.7591,213.8348,213.5414,213.8348,2948.0
2021-12-03 14:05:00,225.9,225.97,225.68,225.73,5041.0,213.8538,213.92,213.6455,213.6928,5041.0
2021-12-03 14:10:00,225.73,226.05,225.64,225.96,6195.0,213.6928,213.9958,213.6076,213.9106,6195.0
2021-12-03 14:15:00,225.89,226.11,225.59,225.59,5142.0,213.8443,214.0526,213.5603,213.5603,5142.0
2021-12-03 14:20:00,225.55,225.59,225.35,225.53,1669.0,213.5224,213.5603,213.3331,213.5035,1669.0
2021-12-03 14:25:00,225.51,225.6,225.22,225.39,2424.0,213.4846,213.5698,213.21,213.371,2424.0
2021-12-03 14:30:00,225.4,225.46,225.1,225.16,3324.0,213.3804,213.4372,213.0964,213.1532,3324.0
2021-12-03 14:35:00,225.21,225.36,225.18,225.33,3078.0,213.2006,213.3426,213.1722,213.3142,3078.0
2021-12-03 14:40:00,225.19,225.52,225.17,225.5,3190.0,213.1816,213.494,213.1627,213.4751,3190.0
2021-12-03 14:45:00,225.45,225.45,225.26,225.27,2019.0,213.4278,213.4278,213.2479,213.2574,2019.0
2021-12-03 14:50:00,225.22,225.32,225.05,225.06,2916.0,213.21,213.3047,213.0491,213.0586,2916.0
2021-12-03 14:55:00,224.97,225.19,224.91,225.16,6323.0,212.9734,213.1816,212.9166,213.1532,6323.0
2021-12-03 15:00:00,225.05,225.26,224.84,225.21,2782.0,213.0491,213.2479,212.8503,213.2006,2782.0
2021-12-03 15:05:00,225.17,225.53,225.07,225.1,2683.0,213.1627,213.5035,213.068,213.0964,2683.0
2021-12-03 15:10:00,225.25,225.42,225.14,225.38,3533.0,213.2384,213.3994,213.1343,213.3615,3533.0
2021-12-03 15:15:00,225.4,225.49,225.13,225.21,3397.0,213.3804,213.4656,213.1248,213.2006,3397.0
2021-12-03 15:20:00,225.26,225.99,225.25,225.98,36141.0,213.2479,213.939,213.2384,213.9295,36141.0
2021-12-03 15:25:00,225.98,225.98,225.58,225.58,7458.0,213.9295,213.9295,213.5508,213.5508,7458.0
2021-12-03 15:30:00,225.6,225.85,225.59,225.76,5309.0,213.5698,213.8064,213.5603,213.7212,5309.0
2021-12-03 15:35:00,225.78,225.95,225.35,225.39,12450.0,213.7402,213.9011,213.3331,213.371,12450.0
2021-12-03 15:40:00,225.37,225.54,225.26,225.26,6108.0,213.352,213.513,213.2479,213.2479,6108.0
2021-12-03 15:45:00,225.25,225.28,225.05,225.2,7032.0,213.2384,213.2668,213.0491,213.1911,7032.0
2021-12-03 15:50:00,225.3,226.07,225.11,226.0,27793.0,213.2858,214.0147,213.1059,213.9484,27793.0
2021-12-03 15:55:00,226.0,226.41,226.0,226.18,96869.0,213.9484,214.3366,213.9484,214.1188,96869.0
2021-12-06 09:30:00,228.84,228.99,227.86,228.99,16364.0,216.637,216.779,215.7093,216.779,16364.0
2021-12-06 09:35:00,228.86,229.66,228.59,229.28,11020.0,216.6559,217.4133,216.4003,217.0535,11020.0
2021-12-06 09:40:00,229.38,231.01,229.08,230.32,3631.0,217.1482,218.6913,216.8642,218.0381,3631.0
2021-12-06 09:45:00,230.0,230.38,228.99,229.24,6028.0,217.7351,218.0949,216.779,217.0157,6028.0
2021-12-06 09:50:00,229.15,229.59,229.03,229.59,2719.0,216.9305,217.347,216.8169,217.347,2719.0
2021-12-06 09:55:00,229.61,230.01,229.6,229.93,24867.0,217.3659,217.7446,217.3565,217.6689,24867.0
2021-12-06 10:00:00,230.0,230.01,229.77,229.92,15756.0,217.7351,217.7446,217.5174,217.6594,15756.0
2021-12-06 10:05:00,229.89,230.26,229.83,230.0,17395.0,217.631,217.9813,217.5742,217.7351,17395.0
2021-12-06 10:10:00,229.91,230.21,229.89,230.19,11969.0,217.6499,217.9339,217.631,217.915,11969.0
2021-12-06 10:15:00,230.3,230.35,229.63,229.65,3210.0,218.0191,218.0665,217.3849,217.4038,3210.0
2021-12-06 10:20:00,229.86,230.13,229.63,230.13,4091.0,217.6026,217.8582,217.3849,217.8582,4091.0
2021-12-06 10:25:00,230.13,230.38,230.03,230.3,5041.0,217.8582,218.0949,217.7635,218.0191,5041.0
2021-12-06 10:30:00,230.3,231.08,230.3,231.08,4175.0,218.0191,218.7575,218.0191,218.7575,4175.0
2021-12-06 10:35:00,230.99,231.01,230.63,230.63,3754.0,218.6723,218.6913,218.3315,218.3315,3754.0
2021-12-06 10:40:00,230.66,230.81,230.45,230.5,9486.0,218.3599,218.5019,218.1611,218.2085,9486.0
2021-12-06 10:45:00,230.5,231.33,230.44,231.22,5296.0,218.2085,218.9942,218.1517,218.8901,5296.0
2021-12-06 10:50:00,231.26,231.26,230.8,230.81,3720.0,218.9279,218.9279,218.4925,218.5019,3720.0
2021-12-06 10:55:00,230.86,231.14,230.82,231.12,5594.0,218.5493,218.8143,218.5114,218.7954,5594.0
2021-12-06 11:00:00,231.05,231.24,230.81,231.24,2224.0,218.7291,218.909,218.5019,218.909,2224.0
2021-12-06 11:05:00,231.07,231.07,230.41,230.66,10924.0,218.7481,218.7481,218.1233,218.3599,10924.0
2021-12-06 11:10:00,230.57,230.8,230.22,230.39,8547.0,218.2747,218.4925,217.9434,218.1043,8547.0
2021-12-06 11:15:00,230.36,230.71,230.31,230.71,2892.0,218.0759,218.4073,218.0286,218.4073,2892.0
2021-12-06 11:20:00,230.79,231.0,230.76,231.0,8028.0,218.483,218.6818,218.4546,218.6818,8028.0
2021-12-06 11:25:00,230.97,231.09,230.7,231.09,5091.0,218.6534,218.767,218.3978,218.767,5091.0
2021-12-06 11:30:00,230.95,231.21,230.83,231.13,3373.0,218.6345,218.8806,218.5209,218.8049,3373.0
2021-12-06 11:35:00,231.11,231.25,230.94,231.13,2528.0,218.7859,218.9185,218.625,218.8049,2528.0
2021-12-06 11:40:00,231.04,231.38,231.03,231.3,3815.0,218.7197,219.0415,218.7102,218.9658,3815.0
2021-12-06 11:45:00,231.26,231.26,231.01,231.18,2300.0,218.9279,218.9279,218.6913,218.8522,2300.0
2021-12-06 11:50:00,231.17,231.22,231.04,231.19,2600.0,218.8427,218.8901,218.7197,218.8617,2600.0
2021-12-06 11:55:00,231.15,231.27,230.79,231.21,3826.0,218.8238,218.9374,218.483,218.8806,3826.0
2021-12-06 12:00:00,231.25,231.51,231.1,231.47,2311.0,218.9185,219.1646,218.7765,219.1267,2311.0
2021-12-06 12:05:00,231.42,231.44,231.06,231.21,3513.0,219.0794,219.0983,218.7386,218.8806,3513.0
2021-12-06 12:10:00,231.15,231.51,231.15,231.26,3029.0,218.8238,219.1646,218.8238,218.9279,3029.0
2021-12-06 12:15:00,231.16,231.68,231.16,231.68,1497.0,218.8333,219.3256,218.8333,219.3256,1497.0
2021-12-06 12:20:00,231.48,231.77,231.42,231.77,1978.0,219.1362,219.4108,219.0794,219.4108,1978.0
2021-12-06 12:25:00,231.7,231.74,231.55,231.63,1800.0,219.3445,219.3824,219.2025,219.2782,1800.0
2021-12-06 12:30:00,231.63,231.81,231.49,231.76,2503.0,219.2782,219.4486,219.1457,219.4013,2503.0
2021-12-06 12:35:00,231.84,231.86,231.68,231.79,1829.0,219.477,219.496,219.3256,219.4297,1829.0
2021-12-06 12:40:00,231.79,231.95,231.79,231.88,1770.0,219.4297,219.5812,219.4297,219.5149,1770.0
2021-12-06 12:45:00,231.82,232.2,231.7,232.09,1776.0,219.4581,219.8178,219.3445,219.7137,1776.0
2021-12-06 12:50:00,232.05,232.2,231.96,232.06,1840.0,219.6758,219.8178,219.5906,219.6853,1840.0
2021-12-06 12:55:00,232.14,232.35,232.03,232.35,1805.0,219.761,219.9598,219.6569,219.9598,1805.0
2021-12-06 13:00:00,232.42,232.48,232.26,232.44,1550.0,220.0261,220.0829,219.8746,220.045,1550.0
2021-12-06 13:05:00,232.31,232.4,232.18,232.3,2244.0,219.922,220.0072,219.7989,219.9125,2244.0
2021-12-06 13:10:00,232.2,232.2,231.97,231.97,2310.0,219.8178,219.8178,219.6001,219.6001,2310.0
2021-12-06 13:15:00,232.03,232.4,232.02,232.36,1904.0,219.6569,220.0072,219.6474,219.9693,1904.0
2021-12-06 13:20:00,232.31,232.36,232.19,232.2,900.0,219.922,219.9693,219.8084,219.8178,900.0
2021-12-06 13:25:00,232.09,232.36,232.09,232.21,4328.0,219.7137,219.9693,219.7137,219.8273,4328.0
2021-12-06 13:30:00,232.22,232.22,231.72,231.72,1967.0,219.8368,219.8368,219.3634,219.3634,1967.0
2021-12-06 13:35:00,231.6,231.9,231.6,231.82,5348.0,219.2498,219.5338,219.2498,219.4581,5348.0
2021-12-06 13:40:00,231.76,232.01,231.68,232.01,1601.0,219.4013,219.638,219.3256,219.638,1601.0
2021-12-06 13:45:00,232.08,232.12,231.4,231.66,7211.0,219.7042,219.7421,219.0605,219.3066,7211.0
2021-12-06 13:50:00,231.6,231.6,231.39,231.54,3008.0,219.2498,219.2498,219.051,219.193,3008.0
2021-12-06 13:55:00,231.6,231.69,231.21,231.21,1305.0,219.2498,219.335,218.8806,218.8806,1305.0
2021-12-06 14:00:00,231.21,231.38,231.06,231.16,3299.0,218.8806,219.0415,218.7386,218.8333,3299.0
2021-12-06 14:05:00,231.06,231.08,230.86,230.89,1320.0,218.7386,218.7575,218.5493,218.5777,1320.0
2021-12-06 14:10:00,230.95,231.09,230.89,231.09,1444.0,218.6345,218.767,218.5777,218.767,1444.0
2021-12-06 14:15:00,230.99,231.04,230.81,230.98,2009.0,218.6723,218.7197,218.5019,218.6629,2009.0
2021-12-06 14:20:00,230.97,231.08,230.94,231.06,1112.0,218.6534,218.7575,218.625,218.7386,1112.0
2021-12-06 14:25:00,231.14,231.24,231.1,231.24,3750.0,218.8143,218.909,218.7765,218.909,3750.0
2021-12-06 14:30:00,231.23,231.36,231.0,231.09,3539.0,218.8995,219.0226,218.6818,218.767,3539.0
2021-12-06 14:35:00,231.11,231.17,231.02,231.02,3293.0,218.7859,218.8427,218.7007,218.7007,3293.0
2021-12-06 14:40:00,231.13,231.15,230.99,230.99,900.0,218.8049,218.8238,218.6723,218.6723,900.0
2021-12-06 14:45:00,230.92,231.11,230.77,230.88,3419.0,218.6061,218.7859,218.4641,218.5682,3419.0
2021-12-06 14:50:00,230.9,230.91,230.64,230.79,2520.0,218.5871,218.5966,218.341,218.483,2520.0
2021-12-06 14:55:00,230.68,230.84,230.64,230.84,2607.0,218.3789,218.5303,218.341,218.5303,2607.0
2021-12-06 15:00:00,230.87,231.0,230.72,230.72,4427.0,218.5587,218.6818,218.4167,218.4167,4427.0
2021-12-06 15:05:00,230.64,230.9,230.62,230.82,3424.0,218.341,218.5871,218.3221,218.5114,3424.0
2021-12-06 15:10:00,230.83,230.83,230.56,230.76,6121.0,218.5209,218.5209,218.2653,218.4546,6121.0
2021-12-06 15:15:00,230.74,230.92,230.7,230.76,3500.0,218.4357,218.6061,218.3978,218.4546,3500.0
2021-12-06 15:20:00,230.83,231.0,230.76,230.77,3411.0,218.5209,218.6818,218.4546,218.4641,3411.0
2021-12-06 15:25:00,230.75,230.75,230.58,230.73,3500.0,218.4451,218.4451,218.2842,218.4262,3500.0
2021-12-06 15:30:00,230.73,230.85,230.15,230.55,10922.0,218.4262,218.5398,217.8771,218.2558,10922.0
2021-12-06 15:35:00,230.58,230.58,230.29,230.52,12410.0,218.2842,218.2842,218.0097,218.2274,12410.0
2021-12-06 15:40:00,230.48,230.69,230.25,230.69,10154.0,218.1895,218.3883,217.9718,218.3883,10154.0
2021-12-06 15:45:00,230.72,230.75,230.37,230.75,13043.0,218.4167,218.4451,218.0854,218.4451,13043.0
2021-12-06 15:50:00,230.69,231.15,230.57,231.12,23741.0,218.3883,218.8238,218.2747,218.7954,23741.0
2021-12-06 15:55:00,231.14,231.14,230.68,230.89,41905.0,218.8143,218.8143,218.3789,218.5777,41905.0
2021-12-07 09:30:00,232.16,232.16,230.4,230.41,8022.0,219.78,219.78,218.1138,218.1233,8022.0
2021-12-07 09:35:00,230.37,231.78,230.13,231.78,2976.0,218.0854,219.4202,217.8582,219.4202,2976.0
2021-12-07 09:40:00,231.79,232.46,231.69,232.21,2300.0,219.4297,220.064,219.335,219.8273,2300.0
2021-12-07 09:45:00,232.32,232.55,231.7,231.79,2950.0,219.9314,220.1492,219.3445,219.4297,2950.0
2021-12-07 09:50:00,231.88,232.0,231.33,232.0,7653.0,219.5149,219.6285,218.9942,219.6285,7653.0
2021-12-07 09:55:00,232.31,232.47,231.95,232.12,5638.0,219.922,220.0734,219.5812,219.7421,5638.0
2021-12-07 10:00:00,232.28,232.48,231.93,232.48,4871.0,219.8936,220.0829,219.5622,220.0829,4871.0
2021-12-07 10:05:00,232.69,232.78,232.4,232.57,4256.0,220.2817,220.3669,220.0072,220.1681,4256.0
2021-12-07 10:10:00,232.59,232.83,232.13,232.37,4501.0,220.187,220.4142,219.7516,219.9788,4501.0
2021-12-07 10:15:00,232.53,232.74,232.33,232.64,3748.0,220.1302,220.329,219.9409,220.2344,3748.0
2021-12-07 10:20:00,232.73,233.15,232.72,233.12,5324.0,220.3196,220.7172,220.3101,220.6888,5324.0
2021-12-07 10:25:00,233.48,233.49,233.0,233.01,4513.0,221.0296,221.039,220.5752,220.5846,4513.0
2021-12-07 10:30:00,233.11,233.4,233.1,233.22,2601.0,220.6793,220.9538,220.6698,220.7834,2601.0
2021-12-07 10:35:00,233.14,233.28,232.9,233.01,3613.0,220.7077,220.8402,220.4805,220.5846,3613.0
2021-12-07 10:40:00,233.02,233.22,232.88,233.02,4038.0,220.5941,220.7834,220.4616,220.5941,4038.0
2021-12-07 10:45:00,233.13,233.2,232.44,232.77,4145.0,220.6982,220.7645,220.045,220.3574,4145.0
2021-12-07 10:50:00,232.9,233.52,232.84,233.42,2448.0,220.4805,221.0674,220.4237,220.9728,2448.0
2021-12-07 10:55:00,233.31,233.62,233.31,233.62,3001.0,220.8686,221.1621,220.8686,221.1621,3001.0
2021-12-07 11:00:00,233.64,233.64,233.25,233.36,2868.0,221.181,221.181,220.8118,220.916,2868.0
2021-12-07 11:05:00,233.35,233.61,233.32,233.61,2049.0,220.9065,221.1526,220.8781,221.1526,2049.0
2021-12-07 11:10:00,233.5,233.79,233.5,233.77,6309.0,221.0485,221.323,221.0485,221.3041,6309.0
2021-12-07 11:15:00,233.78,234.01,233.77,233.84,1657.0,221.3136,221.5313,221.3041,221.3704,1657.0
2021-12-07 11:20:00,233.85,234.35,233.85,234.28,5203.0,221.3798,221.8532,221.3798,221.7869,5203.0
2021-12-07 11:25:00,234.34,234.62,234.07,234.39,10143.0,221.8437,222.1088,221.5881,221.891,10143.0
2021-12-07 11:30:00,234.34,234.6,234.2,234.23,9717.0,221.8437,222.0898,221.7112,221.7396,9717.0
2021-12-07 11:35:00,234.38,234.65,234.38,234.5,4888.0,221.8816,222.1372,221.8816,221.9952,4888.0
2021-12-07 11:40:00,234.5,234.5,234.12,234.13,2058.0,221.9952,221.9952,221.6354,221.6449,2058.0
2021-12-07 11:45:00,234.05,234.45,233.79,234.02,10554.0,221.5692,221.9478,221.323,221.5408,10554.0
2021-12-07 11:50:00,233.94,234.61,233.93,234.5,3794.0,221.465,222.0993,221.4556,221.9952,3794.0
2021-12-07 11:55:00,234.47,234.69,234.34,234.52,5398.0,221.9668,222.175,221.8437,222.0141,5398.0
2021-12-07 12:00:00,234.66,234.7,234.32,234.48,4039.0,222.1466,222.1845,221.8248,221.9762,4039.0
2021-12-07 12:05:00,234.41,234.73,234.39,234.4,5737.0,221.91,222.2129,221.891,221.9005,5737.0
2021-12-07 12:10:00,234.51,234.61,234.43,234.54,2204.0,222.0046,222.0993,221.9289,222.033,2204.0
2021-12-07 12:15:00,234.5,234.6,234.36,234.53,3426.0,221.9952,222.0898,221.8626,222.0236,3426.0
2021-12-07 12:20:00,234.54,234.89,234.29,234.82,2784.0,222.033,222.3644,221.7964,222.2981,2784.0
2021-12-07 12:25:00,234.88,235.0,234.69,234.94,3358.0,222.3549,222.4685,222.175,222.4117,3358.0
2021-12-07 12:30:00,234.99,235.0,234.8,234.86,5872.0,222.459,222.4685,222.2792,222.336,5872.0
2021-12-07 12:35:00,234.89,235.37,234.89,235.37,4733.0,222.3644,222.8188,222.3644,222.8188,4733.0
2021-12-07 12:40:00,235.31,235.36,235.11,235.36,4241.0,222.762,222.8093,222.5726,222.8093,4241.0
2021-12-07 12:45:00,235.42,235.67,235.34,235.49,6275.0,222.8661,223.1028,222.7904,222.9324,6275.0
2021-12-07 12:50:00,235.49,235.58,235.36,235.54,4040.0,222.9324,223.0176,222.8093,222.9797,4040.0
2021-12-07 12:55:00,235.62,235.83,235.53,235.56,4107.0,223.0554,223.2543,222.9702,222.9986,4107.0
2021-12-07 13:00:00,235.53,235.63,235.22,235.59,8025.0,222.9702,223.0649,222.6768,223.027,8025.0
2021-12-07 13:05:00,235.69,236.09,235.64,235.81,3601.0,223.1217,223.5004,223.0744,223.2353,3601.0
2021-12-07 13:10:00,235.78,235.86,235.38,235.38,11209.0,223.2069,223.2827,222.8282,222.8282,11209.0
2021-12-07 13:15:00,235.37,235.85,235.37,235.68,4738.0,222.8188,223.2732,222.8188,223.1122,4738.0
2021-12-07 13:20:00,235.71,235.79,235.3,235.48,4381.0,223.1406,223.2164,222.7525,222.9229,4381.0
2021-12-07 13:25:00,235.38,235.61,235.31,235.61,2779.0,222.8282,223.046,222.762,223.046,2779.0
2021-12-07 13:30:00,235.56,235.56,235.03,235.03,6200.0,222.9986,222.9986,222.4969,222.4969,6200.0
2021-12-07 13:35:00,235.0,235.04,234.76,234.76,4738.0,222.4685,222.5064,222.2413,222.2413,4738.0
2021-12-07 13:40:00,234.95,235.12,234.83,234.84,4748.0,222.4212,222.5821,222.3076,222.317,4748.0
2021-12-07 13:45:00,234.79,235.01,234.72,234.76,11776.0,222.2697,222.478,222.2034,222.2413,11776.0
2021-12-07 13:50:00,234.73,234.92,234.23,234.43,10364.0,222.2129,222.3928,221.7396,221.9289,10364.0
2021-12-07 13:55:00,234.43,234.43,234.14,234.32,3901.0,221.9289,221.9289,221.6544,221.8248,3901.0
2021-12-07 14:00:00,234.27,234.27,233.94,233.95,6708.0,221.7774,221.7774,221.465,221.4745,6708.0
2021-12-07 14:05:00,234.14,234.18,233.94,233.98,4221.0,221.6544,221.6922,221.465,221.5029,4221.0
2021-12-07 14:10:00,233.97,234.26,233.97,234.26,7343.0,221.4934,221.768,221.4934,221.768,7343.0
2021-12-07 14:15:00,234.29,234.56,234.2,234.56,6099.0,221.7964,222.052,221.7112,222.052,6099.0
2021-12-07 14:20:00,234.56,234.67,234.53,234.58,4960.0,222.052,222.1561,222.0236,222.0709,4960.0
2021-12-07 14:25:00,234.6,234.77,234.47,234.58,5542.0,222.0898,222.2508,221.9668,222.0709,5542.0
2021-12-07 14:30:00,234.51,234.7,234.36,234.68,6560.0,222.0046,222.1845,221.8626,222.1656,6560.0
2021-12-07 14:35:00,234.68,234.68,234.41,234.65,6122.0,222.1656,222.1656,221.91,222.1372,6122.0
2021-12-07 14:40:00,234.56,234.66,234.51,234.63,3000.0,222.052,222.1466,222.0046,222.1182,3000.0
2021-12-07 14:45:00,234.66,234.72,234.27,234.41,20113.0,222.1466,222.2034,221.7774,221.91,20113.0
2021-12-07 14:50:00,234.48,234.69,234.47,234.69,3600.0,221.9762,222.175,221.9668,222.175,3600.0
2021-12-07 14:55:00,234.61,234.92,234.61,234.77,7156.0,222.0993,222.3928,222.0993,222.2508,7156.0
2021-12-07 15:00:00,234.69,234.78,234.61,234.72,7075.0,222.175,222.2602,222.0993,222.2034,7075.0
2021-12-07 15:05:00,234.75,234.77,234.23,234.48,7583.0,222.2318,222.2508,221.7396,221.9762,7583.0
2021-12-07 15:10:00,234.42,234.5,234.33,234.39,7216.0,221.9194,221.9952,221.8342,221.891,7216.0
2021-12-07 15:15:00,234.44,234.49,234.07,234.07,7837.0,221.9384,221.9857,221.5881,221.5881,7837.0
2021-12-07 15:20:00,234.09,234.37,234.0,234.36,9616.0,221.607,221.8721,221.5218,221.8626,9616.0
2021-12-07 15:25:00,234.39,234.45,234.25,234.34,6281.0,221.891,221.9478,221.7585,221.8437,6281.0
2021-12-07 15:30:00,234.38,234.38,233.84,233.91,14207.0,221.8816,221.8816,221.3704,221.4366,14207.0
2021-12-07 15:35:00,233.88,233.9,233.76,233.85,8221.0,221.4082,221.4272,221.2946,221.3798,8221.0
2021-12-07 15:40:00,233.81,234.1,233.77,233.96,14593.0,221.342,221.6165,221.3041,221.484,14593.0
2021-12-07 15:45:00,233.96,233.97,233.53,233.82,14054.0,221.484,221.4934,221.0769,221.3514,14054.0
2021-12-07 15:50:00,233.77,233.96,233.37,233.92,23643.0,221.3041,221.484,220.9254,221.4461,23643.0
2021-12-07 15:55:00,233.91,234.25,233.75,233.81,75160.0,221.4366,221.7585,221.2852,221.342,75160.0
2021-12-08 09:30:00,233.16,234.23,232.92,233.21,12703.0,220.7266,221.7396,220.4994,220.774,12703.0
2021-12-08 09:35:00,233.17,233.52,233.0,233.49,1116.0,220.7361,221.0674,220.5752,221.039,1116.0
2021-12-08 09:40:00,233.5,233.81,232.76,232.76,2360.0,221.0485,221.342,220.348,220.348,2360.0
2021-12-08 09:45:00,232.9,233.16,232.26,232.61,2345.0,220.4805,220.7266,219.8746,220.206,2345.0
2021-12-08 09:50:00,232.9,233.69,232.76,233.32,2357.0,220.4805,221.2284,220.348,220.8781,2357.0
2021-12-08 09:55:00,233.24,233.36,232.54,232.6,1705.0,220.8024,220.916,220.1397,220.1965,1705.0
2021-12-08 10:00:00,232.91,233.17,232.81,233.06,1509.0,220.49,220.7361,220.3953,220.632,1509.0
2021-12-08 10:05:00,233.08,233.1,232.72,232.72,1902.0,220.6509,220.6698,220.3101,220.3101,1902.0
2021-12-08 10:10:00,232.67,232.87,232.31,232.31,3250.0,220.2628,220.4521,219.922,219.922,3250.0
2021-12-08 10:15:00,232.48,232.76,232.38,232.38,2921.0,220.0829,220.348,219.9882,219.9882,2921.0
2021-12-08 10:20:00,232.4,232.78,232.37,232.67,4128.0,220.0072,220.3669,219.9788,220.2628,4128.0
2021-12-08 10:25:00,232.59,232.81,232.55,232.64,2771.0,220.187,220.3953,220.1492,220.2344,2771.0
2021-12-08 10:30:00,232.4,232.8,232.32,232.8,2506.0,220.0072,220.3858,219.9314,220.3858,2506.0
2021-12-08 10:35:00,232.68,232.72,232.03,232.16,5452.0,220.2722,220.3101,219.6569,219.78,5452.0
2021-12-08 10:40:00,232.26,232.57,232.2,232.53,3770.0,219.8746,220.1681,219.8178,220.1302,3770.0
2021-12-08 10:45:00,232.58,232.58,232.25,232.4,2926.0,220.1776,220.1776,219.8652,220.0072,2926.0
2021-12-08 10:50:00,232.45,232.48,231.87,232.15,3059.0,220.0545,220.0829,219.5054,219.7705,3059.0
2021-12-08 10:55:00,232.2,232.3,231.93,232.26,2498.0,219.8178,219.9125,219.5622,219.8746,2498.0
2021-12-08 11:00:00,232.39,232.58,232.3,232.35,4220.0,219.9977,220.1776,219.9125,219.9598,4220.0
2021-12-08 11:05:00,232.36,232.66,232.35,232.52,3102.0,219.9693,220.2533,219.9598,220.1208,3102.0
2021-12-08 11:10:00,232.41,232.67,232.41,232.46,2910.0,220.0166,220.2628,220.0166,220.064,2910.0
2021-12-08 11:15:00,232.48,232.53,232.3,232.35,1607.0,220.0829,220.1302,219.9125,219.9598,1607.0
2021-12-08 11:20:00,232.36,232.65,232.35,232.64,2658.0,219.9693,220.2438,219.9598,220.2344,2658.0
2021-12-08 11:25:00,232.55,232.73,232.54,232.62,2961.0,220.1492,220.3196,220.1397,220.2154,2961.0
2021-12-08 11:30:00,232.47,232.53,232.3,232.32,2401.0,220.0734,220.1302,219.9125,219.9314,2401.0
2021-12-08 11:35:00,232.25,232.44,232.25,232.31,1600.0,219.8652,220.045,219.8652,219.922,1600.0
2021-12-08 11:40:00,232.31,232.66,232.17,232.32,4736.0,219.922,220.2533,219.7894,219.9314,4736.0
2021-12-08 11:45:00,232.4,232.6,232.39,232.49,4266.0,220.0072,220.1965,219.9977,220.0924,4266.0
2021-12-08 11:50:00,232.56,232.67,232.5,232.66,4924.0,220.1586,220.2628,220.1018,220.2533,4924.0
2021-12-08 11:55:00,232.62,232.88,232.54,232.87,7891.0,220.2154,220.4616,220.1397,220.4521,7891.0
2021-12-08 12:00:00,232.82,233.09,232.82,233.01,5173.0,220.4048,220.6604,220.4048,220.5846,5173.0
2021-12-08 12:05:00,233.03,233.42,232.98,233.25,4083.0,220.6036,220.9728,220.5562,220.8118,4083.0
2021-12-08 12:10:00,233.29,233.34,232.88,233.11,19173.0,220.8497,220.897,220.4616,220.6793,19173.0
2021-12-08 12:15:00,233.04,233.04,232.67,232.88,3674.0,220.613,220.613,220.2628,220.4616,3674.0
2021-12-08 12:20:00,232.88,232.89,232.67,232.79,2810.0,220.4616,220.471,220.2628,220.3764,2810.0
2021-12-08 12:25:00,232.74,232.97,232.68,232.84,2612.0,220.329,220.5468,220.2722,220.4237,2612.0
2021-12-08 12:30:00,232.86,233.13,232.86,233.09,1371.0,220.4426,220.6982,220.4426,220.6604,1371.0
2021-12-08 12:35:00,233.09,233.22,233.09,233.09,2808.0,220.6604,220.7834,220.6604,220.6604,2808.0
2021-12-08 12:40:00,233.12,233.2,233.06,233.2,3741.0,220.6888,220.7645,220.632,220.7645,3741.0
2021-12-08 12:45:00,233.18,233.26,232.73,232.73,4896.0,220.7456,220.8213,220.3196,220.3196,4896.0
2021-12-08 12:50:00,232.79,232.95,232.76,232.85,1755.0,220.3764,220.5278,220.348,220.4332,1755.0
2021-12-08 12:55:00,232.85,232.98,232.78,232.79,2945.0,220.4332,220.5562,220.3669,220.3764,2945.0
2021-12-08 13:00:00,232.83,233.03,232.82,232.9,3736.0,220.4142,220.6036,220.4048,220.4805,3736.0
2021-12-08 13:05:00,232.95,233.03,232.9,233.03,4647.0,220.5278,220.6036,220.4805,220.6036,4647.0
2021-12-08 13:10:00,233.11,233.21,233.06,233.19,1199.0,220.6793,220.774,220.632,220.755,1199.0
2021-12-08 13:15:00,233.27,233.29,233.06,233.12,2995.0,220.8308,220.8497,220.632,220.6888,2995.0
2021-12-08 13:20:00,233.06,233.3,233.06,233.3,3096.0,220.632,220.8592,220.632,220.8592,3096.0
2021-12-08 13:25:00,233.24,233.32,233.17,233.17,3978.0,220.8024,220.8781,220.7361,220.7361,3978.0
2021-12-08 13:30:00,233.2,233.37,233.08,233.37,4033.0,220.7645,220.9254,220.6509,220.9254,4033.0
2021-12-08 13:35:00,233.46,233.46,233.34,233.35,5082.0,221.0106,221.0106,220.897,220.9065,5082.0
2021-12-08 13:40:00,233.34,233.34,233.2,233.27,3386.0,220.897,220.897,220.7645,220.8308,3386.0
2021-12-08 13:45:00,233.24,233.33,233.08,233.19,6483.0,220.8024,220.8876,220.6509,220.755,6483.0
2021-12-08 13:50:00,233.16,233.34,233.16,233.33,7542.0,220.7266,220.897,220.7266,220.8876,7542.0
2021-12-08 13:55:00,233.28,233.37,233.05,233.06,8048.0,220.8402,220.9254,220.6225,220.632,8048.0
2021-12-08 14:00:00,233.1,233.41,233.06,233.34,4137.0,220.6698,220.9633,220.632,220.897,4137.0
2021-12-08 14:05:00,233.34,233.45,233.16,233.31,6269.0,220.897,221.0012,220.7266,220.8686,6269.0
2021-12-08 14:10:00,233.44,233.7,233.39,233.51,10649.0,220.9917,221.2378,220.9444,221.058,10649.0
2021-12-08 14:15:00,233.5,233.64,233.28,233.58,12819.0,221.0485,221.181,220.8402,221.1242,12819.0
2021-12-08 14:20:00,233.64,233.79,233.4,233.4,10125.0,221.181,221.323,220.9538,220.9538,10125.0
2021-12-08 14:25:00,233.39,233.44,233.26,233.36,5581.0,220.9444,220.9917,220.8213,220.916,5581.0
2021-12-08 14:30:00,233.41,233.5,233.1,233.1,5150.0,220.9633,221.0485,220.6698,220.6698,5150.0
2021-12-08 14:35:00,233.06,233.23,233.03,233.21,3842.0,220.632,220.7929,220.6036,220.774,3842.0
2021-12-08 14:40:00,233.26,233.26,233.03,233.05,2753.0,220.8213,220.8213,220.6036,220.6225,2753.0
2021-12-08 14:45:00,232.98,233.2,232.96,233.13,2800.0,220.5562,220.7645,220.5373,220.6982,2800.0
2021-12-08 14:50:00,233.15,233.31,233.15,233.27,2115.0,220.7172,220.8686,220.7172,220.8308,2115.0
2021-12-08 14:55:00,233.27,233.28,233.11,233.21,3622.0,220.8308,220.8402,220.6793,220.774,3622.0
2021-12-08 15:00:00,233.26,233.42,233.22,233.37,11528.0,220.8213,220.9728,220.7834,220.9254,11528.0
2021-12-08 15:05:00,233.33,233.71,233.25,233.64,4917.0,220.8876,221.2473,220.8118,221.181,4917.0
2021-12-08 15:10:00,233.64,233.75,233.54,233.63,11369.0,221.181,221.2852,221.0864,221.1716,11369.0
2021-12-08 15:15:00,233.59,233.94,233.5,233.93,7471.0,221.1337,221.465,221.0485,221.4556,7471.0
2021-12-08 15:20:00,234.0,234.44,234.0,234.34,12001.0,221.5218,221.9384,221.5218,221.8437,12001.0
2021-12-08 15:25:00,234.43,234.62,234.21,234.57,7753.0,221.9289,222.1088,221.7206,222.0614,7753.0
2021-12-08 15:30:00,234.58,234.61,234.39,234.46,10178.0,222.0709,222.0993,221.891,221.9573,10178.0
2021-12-08 15:35:00,234.49,234.52,234.32,234.39,11476.0,221.9857,222.0141,221.8248,221.891,11476.0
2021-12-08 15:40:00,234.45,235.06,234.45,235.06,13457.0,221.9478,222.5253,221.9478,222.5253,13457.0
2021-12-08 15:45:00,235.11,235.41,235.03,235.04,22209.0,222.5726,222.8566,222.4969,222.5064,22209.0
2021-12-08 15:50:00,235.08,235.28,234.82,234.99,31042.0,222.5442,222.7336,222.2981,222.459,31042.0
2021-12-08 15:55:00,235.04,235.06,234.6,234.62,54060.0,222.5064,222.5253,222.0898,222.1088,54060.0
2021-12-09 09:30:00,233.4,234.27,232.75,232.94,7739.0,220.9538,221.7774,220.3385,220.5184,7739.0
2021-12-09 09:35:00,233.06,233.37,233.06,233.37,1142.0,220.632,220.9254,220.632,220.9254,1142.0
2021-12-09 09:40:00,233.48,233.69,233.48,233.67,1000.0,221.0296,221.2284,221.0296,221.2094,1000.0
2021-12-09 09:45:00,233.6,233.6,232.9,233.22,1646.0,221.1432,221.1432,220.4805,220.7834,1646.0
2021-12-09 09:50:00,233.1,233.34,232.77,233.3,2178.0,220.6698,220.897,220.3574,220.8592,2178.0
2021-12-09 09:55:00,233.14,233.35,233.12,233.12,1736.0,220.7077,220.9065,220.6888,220.6888,1736.0
2021-12-09 10:00:00,233.11,233.38,233.1,233.26,2376.0,220.6793,220.9349,220.6698,220.8213,2376.0
2021-12-09 10:05:00,233.37,233.54,233.37,233.47,600.0,220.9254,221.0864,220.9254,221.0201,600.0
2021-12-09 10:10:00,233.33,233.69,233.26,233.43,7532.0,220.8876,221.2284,220.8213,220.9822,7532.0
2021-12-09 10:15:00,233.39,233.46,233.16,233.39,3193.0,220.9444,221.0106,220.7266,220.9444,3193.0
2021-12-09 10:20:00,233.36,233.85,233.36,233.84,2953.0,220.916,221.3798,220.916,221.3704,2953.0
2021-12-09 10:25:00,233.9,234.06,233.61,233.8,1417.0,221.4272,221.5786,221.1526,221.3325,1417.0
2021-12-09 10:30:00,233.62,233.86,233.18,233.76,4303.0,221.1621,221.3893,220.7456,221.2946,4303.0
2021-12-09 10:35:00,233.68,233.69,233.47,233.48,1964.0,221.2189,221.2284,221.0201,221.0296,1964.0
2021-12-09 10:40:00,233.42,233.98,233.41,233.7,4163.0,220.9728,221.5029,220.9633,221.2378,4163.0
2021-12-09 10:45:00,233.7,233.74,233.55,233.74,2711.0,221.2378,221.2757,221.0958,221.2757,2711.0
2021-12-09 10:50:00,233.72,233.77,233.57,233.71,1201.0,221.2568,221.3041,221.1148,221.2473,1201.0
2021-12-09 10:55:00,233.83,233.87,233.76,233.87,935.0,221.3609,221.3988,221.2946,221.3988,935.0
2021-12-09 11:00:00,233.88,234.19,233.88,234.09,1715.0,221.4082,221.7017,221.4082,221.607,1715.0
2021-12-09 11:05:00,234.07,234.14,233.98,234.02,1992.0,221.5881,221.6544,221.5029,221.5408,1992.0
2021-12-09 11:10:00,233.97,234.29,233.88,234.06,8747.0,221.4934,221.7964,221.4082,221.5786,8747.0
2021-12-09 11:15:00,234.06,234.13,233.93,234.07,4644.0,221.5786,221.6449,221.4556,221.5881,4644.0
2021-12-09 11:20:00,234.14,234.14,233.87,233.93,9419.0,221.6544,221.6544,221.3988,221.4556,9419.0
2021-12-09 11:25:00,234.0,234.11,233.84,234.09,5829.0,221.5218,221.626,221.3704,221.607,5829.0
2021-12-09 11:30:00,234.05,234.24,234.04,234.17,3404.0,221.5692,221.749,221.5597,221.6828,3404.0
2021-12-09 11:35:00,234.14,234.2,234.09,234.2,4140.0,221.6544,221.7112,221.607,221.7112,4140.0
2021-12-09 11:40:00,234.22,234.5,234.21,234.22,5862.0,221.7301,221.9952,221.7206,221.7301,5862.0
2021-12-09 11:45:00,234.15,234.42,234.15,234.34,3009.0,221.6638,221.9194,221.6638,221.8437,3009.0
2021-12-09 11:50:00,234.47,234.47,234.32,234.37,1314.0,221.9668,221.9668,221.8248,221.8721,1314.0
2021-12-09 11:55:00,234.36,234.36,234.23,234.36,2924.0,221.8626,221.8626,221.7396,221.8626,2924.0
2021-12-09 12:00:00,234.36,234.52,234.33,234.45,2152.0,221.8626,222.0141,221.8342,221.9478,2152.0
2021-12-09 12:05:00,234.43,234.77,234.43,234.49,3283.0,221.9289,222.2508,221.9289,221.9857,3283.0
2021-12-09 12:10:00,234.48,234.64,234.31,234.64,2061.0,221.9762,222.1277,221.8153,222.1277,2061.0
2021-12-09 12:15:00,234.63,234.79,234.57,234.76,3165.0,222.1182,222.2697,222.0614,222.2413,3165.0
2021-12-09 12:20:00,234.71,234.78,234.48,234.48,2752.0,222.194,222.2602,221.9762,221.9762,2752.0
2021-12-09 12:25:00,234.47,234.67,234.43,234.53,4257.0,221.9668,222.1561,221.9289,222.0236,4257.0
2021-12-09 12:30:00,234.53,234.64,234.41,234.63,5205.0,222.0236,222.1277,221.91,222.1182,5205.0
2021-12-09 12:35:00,234.65,234.66,234.54,234.6,2170.0,222.1372,222.1466,222.033,222.0898,2170.0
2021-12-09 12:40:00,234.61,234.83,234.53,234.69,4635.0,222.0993,222.3076,222.0236,222.175,4635.0
2021-12-09 12:45:00,234.65,234.69,234.45,234.66,4657.0,222.1372,222.175,221.9478,222.1466,4657.0
2021-12-09 12:50:00,234.67,234.68,234.61,234.66,1506.0,222.1561,222.1656,222.0993,222.1466,1506.0
2021-12-09 12:55:00,234.63,234.67,234.45,234.62,7635.0,222.1182,222.1561,221.9478,222.1088,7635.0
2021-12-09 13:00:00,234.59,234.66,234.42,234.51,3131.0,222.0804,222.1466,221.9194,222.0046,3131.0
2021-12-09 13:05:00,234.53,234.55,234.43,234.45,5026.0,222.0236,222.0425,221.9289,221.9478,5026.0
2021-12-09 13:10:00,234.47,234.6,234.39,234.41,2202.0,221.9668,222.0898,221.891,221.91,2202.0
2021-12-09 13:15:00,234.41,234.41,234.11,234.28,5130.0,221.91,221.91,221.626,221.7869,5130.0
2021-12-09 13:20:00,234.23,234.28,234.16,234.28,4698.0,221.7396,221.7869,221.6733,221.7869,4698.0
2021-12-09 13:25:00,234.2,234.46,234.17,234.44,5282.0,221.7112,221.9573,221.6828,221.9384,5282.0
2021-12-09 13:30:00,234.42,234.63,234.42,234.5,2167.0,221.9194,222.1182,221.9194,221.9952,2167.0
2021-12-09 13:35:00,234.56,234.56,234.41,234.48,1986.0,222.052,222.052,221.91,221.9762,1986.0
2021-12-09 13:40:00,234.43,234.53,234.42,234.48,1609.0,221.9289,222.0236,221.9194,221.9762,1609.0
2021-12-09 13:45:00,234.55,234.55,234.33,234.51,2858.0,222.0425,222.0425,221.8342,222.0046,2858.0
2021-12-09 13:50:00,234.45,234.51,234.33,234.35,9699.0,221.9478,222.0046,221.8342,221.8532,9699.0
2021-12-09 13:55:00,234.34,234.63,234.33,234.6,4170.0,221.8437,222.1182,221.8342,222.0898,4170.0
2021-12-09 14:00:00,234.61,234.61,234.39,234.42,2703.0,222.0993,222.0993,221.891,221.9194,2703.0
2021-12-09 14:05:00,234.42,234.48,234.37,234.39,2607.0,221.9194,221.9762,221.8721,221.891,2607.0
2021-12-09 14:10:00,234.51,234.67,234.41,234.67,3024.0,222.0046,222.1561,221.91,222.1561,3024.0
2021-12-09 14:15:00,234.69,234.69,234.43,234.47,1970.0,222.175,222.175,221.9289,221.9668,1970.0
2021-12-09 14:20:00,234.45,234.65,234.44,234.63,3233.0,221.9478,222.1372,221.9384,222.1182,3233.0
2021-12-09 14:25:00,234.6,234.6,234.41,234.46,1898.0,222.0898,222.0898,221.91,221.9573,1898.0
2021-12-09 14:30:00,234.41,234.42,234.26,234.31,3497.0,221.91,221.9194,221.768,221.8153,3497.0
2021-12-09 14:35:00,234.28,234.4,234.28,234.39,2510.0,221.7869,221.9005,221.7869,221.891,2510.0
2021-12-09 14:40:00,234.4,234.4,234.23,234.29,3313.0,221.9005,221.9005,221.7396,221.7964,3313.0
2021-12-09 14:45:00,234.24,234.28,234.21,234.21,1707.0,221.749,221.7869,221.7206,221.7206,1707.0
2021-12-09 14:50:00,234.25,234.33,234.19,234.26,2504.0,221.7585,221.8342,221.7017,221.768,2504.0
2021-12-09 14:55:00,234.31,234.33,234.21,234.31,2255.0,221.8153,221.8342,221.7206,221.8153,2255.0
2021-12-09 15:00:00,234.34,234.38,234.1,234.16,5430.0,221.8437,221.8816,221.6165,221.6733,5430.0
2021-12-09 15:05:00,234.19,234.39,234.06,234.35,3936.0,221.7017,221.891,221.5786,221.8532,3936.0
2021-12-09 15:10:00,234.32,234.38,234.18,234.35,4910.0,221.8248,221.8816,221.6922,221.8532,4910.0
2021-12-09 15:15:00,234.34,234.4,234.04,234.14,5044.0,221.8437,221.9005,221.5597,221.6544,5044.0
2021-12-09 15:20:00,234.15,234.22,234.07,234.07,6674.0,221.6638,221.7301,221.5881,221.5881,6674.0
2021-12-09 15:25:00,234.06,234.07,233.77,233.88,4744.0,221.5786,221.5881,221.3041,221.4082,4744.0
2021-12-09 15:30:00,233.83,233.96,233.81,233.81,3200.0,221.3609,221.484,221.342,221.342,3200.0
2021-12-09 15:35:00,233.81,234.11,233.81,234.0,7492.0,221.342,221.626,221.342,221.5218,7492.0
2021-12-09 15:40:00,233.95,234.11,233.91,233.98,5814.0,221.4745,221.626,221.4366,221.5029,5814.0
2021-12-09 15:45:00,233.97,233.97,233.69,233.7,12903.0,221.4934,221.4934,221.2284,221.2378,12903.0
2021-12-09 15:50:00,233.69,233.92,233.63,233.71,25300.0,221.2284,221.4461,221.1716,221.2473,25300.0
2021-12-09 15:55:00,233.71,233.82,233.32,233.5,45521.0,221.2473,221.3514,220.8781,221.0485,45521.0
2021-12-10 09:30:00,234.81,234.83,233.83,234.01,7946.0,222.2886,222.3076,221.3609,221.5313,7946.0
2021-12-10 09:35:00,234.5,234.65,234.26,234.65,6178.0,221.9952,222.1372,221.768,222.1372,6178.0
2021-12-10 09:40:00,234.82,234.86,234.4,234.69,3038.0,222.2981,222.336,221.9005,222.175,3038.0
2021-12-10 09:45:00,234.75,234.76,234.41,234.63,5422.0,222.2318,222.2413,221.91,222.1182,5422.0
2021-12-10 09:50:00,234.76,234.99,234.49,234.56,8327.0,222.2413,222.459,221.9857,222.052,8327.0
2021-12-10 09:55:00,234.38,234.51,233.99,234.37,17925.0,221.8816,222.0046,221.5124,221.8721,17925.0
2021-12-10 10:00:00,234.24,234.24,233.37,233.49,45518.0,221.749,221.749,220.9254,221.039,45518.0
2021-12-10 10:05:00,233.52,233.59,233.0,233.08,6191.0,221.0674,221.1337,220.5752,220.6509,6191.0
2021-12-10 10:10:00,233.23,233.77,233.02,233.51,2054.0,220.7929,221.3041,220.5941,221.058,2054.0
2021-12-10 10:15:00,233.38,234.15,233.37,234.1,3122.0,220.9349,221.6638,220.9254,221.6165,3122.0
2021-12-10 10:20:00,233.9,233.98,233.63,233.98,1654.0,221.4272,221.5029,221.1716,221.5029,1654.0
2021-12-10 10:25:00,233.71,233.84,233.68,233.82,1586.0,221.2473,221.3704,221.2189,221.3514,1586.0
2021-12-10 10:30:00,233.7,233.79,233.41,233.48,1894.0,221.2378,221.323,220.9633,221.0296,1894.0
2021-12-10 10:35:00,233.48,233.48,233.16,233.4,1828.0,221.0296,221.0296,220.7266,220.9538,1828.0
2021-12-10 10:40:00,233.16,233.64,233.15,233.49,5202.0,220.7266,221.181,220.7172,221.039,5202.0
2021-12-10 10:45:00,233.49,234.17,233.49,233.84,3050.0,221.039,221.6828,221.039,221.3704,3050.0
2021-12-10 10:50:00,233.86,234.12,233.72,234.12,1712.0,221.3893,221.6354,221.2568,221.6354,1712.0
2021-12-10 10:55:00,234.04,234.1,233.77,234.01,4128.0,221.5597,221.6165,221.3041,221.5313,4128.0
2021-12-10 11:00:00,234.06,234.34,234.06,234.34,756.0,221.5786,221.8437,221.5786,221.8437,756.0
2021-12-10 11:05:00,234.4,234.44,234.01,234.14,2439.0,221.9005,221.9384,221.5313,221.6544,2439.0
2021-12-10 11:10:00,234.04,234.22,233.94,234.12,1700.0,221.5597,221.7301,221.465,221.6354,1700.0
2021-12-10 11:15:00,234.1,234.44,234.06,234.44,1700.0,221.6165,221.9384,221.5786,221.9384,1700.0
2021-12-10 11:20:00,234.04,234.5,234.04,234.39,8883.0,221.5597,221.9952,221.5597,221.891,8883.0
2021-12-10 11:25:00,234.28,234.37,234.22,234.37,960.0,221.7869,221.8721,221.7301,221.8721,960.0
2021-12-10 11:30:00,234.28,234.47,234.28,234.38,5653.0,221.7869,221.9668,221.7869,221.8816,5653.0
2021-12-10 11:35:00,234.32,234.5,234.32,234.45,2729.0,221.8248,221.9952,221.8248,221.9478,2729.0
2021-12-10 11:40:00,234.5,234.97,234.45,234.97,3905.0,221.9952,222.4401,221.9478,222.4401,3905.0
2021-12-10 11:45:00,234.9,234.97,234.38,234.44,3266.0,222.3738,222.4401,221.8816,221.9384,3266.0
2021-12-10 11:50:00,234.59,234.62,234.41,234.62,1699.0,222.0804,222.1088,221.91,222.1088,1699.0
2021-12-10 11:55:00,234.57,234.72,234.55,234.72,1360.0,222.0614,222.2034,222.0425,222.2034,1360.0
2021-12-10 12:00:00,234.75,234.99,234.64,234.83,3505.0,222.2318,222.459,222.1277,222.3076,3505.0
2021-12-10 12:05:00,234.83,235.0,234.8,234.86,1972.0,222.3076,222.4685,222.2792,222.336,1972.0
2021-12-10 12:10:00,234.86,235.02,234.85,234.86,1000.0,222.336,222.4874,222.3265,222.336,1000.0
2021-12-10 12:15:00,234.83,234.88,234.75,234.81,1897.0,222.3076,222.3549,222.2318,222.2886,1897.0
2021-12-10 12:20:00,234.75,234.84,234.73,234.84,1835.0,222.2318,222.317,222.2129,222.317,1835.0
2021-12-10 12:25:00,234.87,234.93,234.75,234.75,1001.0,222.3454,222.4022,222.2318,222.2318,1001.0
2021-12-10 12:30:00,234.83,234.91,234.75,234.75,2090.0,222.3076,222.3833,222.2318,222.2318,2090.0
2021-12-10 12:35:00,234.75,234.86,234.69,234.69,2103.0,222.2318,222.336,222.175,222.175,2103.0
2021-12-10 12:40:00,234.71,234.92,234.67,234.75,8841.0,222.194,222.3928,222.1561,222.2318,8841.0
2021-12-10 12:45:00,234.75,234.79,234.7,234.75,4051.0,222.2318,222.2697,222.1845,222.2318,4051.0
2021-12-10 12:50:00,234.68,234.82,234.65,234.82,1421.0,222.1656,222.2981,222.1372,222.2981,1421.0
2021-12-10 12:55:00,234.76,234.76,234.55,234.74,3077.0,222.2413,222.2413,222.0425,222.2224,3077.0
2021-12-10 13:00:00,234.74,235.04,234.72,235.04,4673.0,222.2224,222.5064,222.2034,222.5064,4673.0
2021-12-10 13:05:00,234.97,235.21,234.97,235.21,1434.0,222.4401,222.6673,222.4401,222.6673,1434.0
2021-12-10 13:10:00,235.27,235.37,235.24,235.37,1100.0,222.7241,222.8188,222.6957,222.8188,1100.0
2021-12-10 13:15:00,235.36,235.36,235.32,235.36,326.0,222.8093,222.8093,222.7714,222.8093,326.0
2021-12-10 13:20:00,235.3,235.5,235.26,235.5,1692.0,222.7525,222.9418,222.7146,222.9418,1692.0
2021-12-10 13:25:00,235.5,235.5,235.29,235.41,2258.0,222.9418,222.9418,222.743,222.8566,2258.0
2021-12-10 13:30:00,235.44,235.44,235.18,235.18,1325.0,222.885,222.885,222.6389,222.6389,1325.0
2021-12-10 13:35:00,235.22,235.37,235.22,235.29,1201.0,222.6768,222.8188,222.6768,222.743,1201.0
2021-12-10 13:40:00,235.29,235.3,235.19,235.28,1250.0,222.743,222.7525,222.6484,222.7336,1250.0
2021-12-10 13:45:00,235.18,235.19,235.11,235.15,3364.0,222.6389,222.6484,222.5726,222.6105,3364.0
2021-12-10 13:50:00,235.18,235.18,235.1,235.1,1187.0,222.6389,222.6389,222.5632,222.5632,1187.0
2021-12-10 13:55:00,235.19,235.19,235.08,235.08,1937.0,222.6484,222.6484,222.5442,222.5442,1937.0
2021-12-10 14:00:00,235.13,235.13,234.97,235.0,1938.0,222.5916,222.5916,222.4401,222.4685,1938.0
2021-12-10 14:05:00,234.92,234.92,234.75,234.75,1728.0,222.3928,222.3928,222.2318,222.2318,1728.0
2021-12-10 14:10:00,234.73,234.75,234.73,234.75,327.0,222.2129,222.2318,222.2129,222.2318,327.0
2021-12-10 14:15:00,234.9,234.9,234.83,234.89,855.0,222.3738,222.3738,222.3076,222.3644,855.0
2021-12-10 14:20:00,234.9,235.07,234.9,235.05,3317.0,222.3738,222.5348,222.3738,222.5158,3317.0
2021-12-10 14:25:00,235.04,235.05,234.91,235.05,1106.0,222.5064,222.5158,222.3833,222.5158,1106.0
2021-12-10 14:30:00,235.07,235.16,234.93,234.98,2381.0,222.5348,222.62,222.4022,222.4496,2381.0
2021-12-10 14:35:00,234.98,235.15,234.98,235.15,1403.0,222.4496,222.6105,222.4496,222.6105,1403.0
2021-12-10 14:40:00,235.08,235.13,235.08,235.13,339.0,222.5442,222.5916,222.5442,222.5916,339.0
2021-12-10 14:45:00,235.04,235.08,234.96,234.96,1855.0,222.5064,222.5442,222.4306,222.4306,1855.0
2021-12-10 14:50:00,234.99,234.99,234.9,234.9,835.0,222.459,222.459,222.3738,222.3738,835.0
2021-12-10 14:55:00,234.81,234.91,234.77,234.91,2210.0,222.2886,222.3833,222.2508,222.3833,2210.0
2021-12-10 15:00:00,234.94,234.97,234.74,234.77,2825.0,222.4117,222.4401,222.2224,222.2508,2825.0
2021-12-10 15:05:00,234.81,234.92,234.81,234.92,768.0,222.2886,222.3928,222.2886,222.3928,768.0
2021-12-10 15:10:00,234.92,235.16,234.88,235.15,5862.0,222.3928,222.62,222.3549,222.6105,5862.0
2021-12-10 15:15:00,235.11,235.36,235.09,235.36,7295.0,222.5726,222.8093,222.5537,222.8093,7295.0
2021-12-10 15:20:00,235.25,235.28,235.22,235.28,700.0,222.7052,222.7336,222.6768,222.7336,700.0
2021-12-10 15:25:00,235.33,235.33,235.14,235.19,2985.0,222.7809,222.7809,222.601,222.6484,2985.0
2021-12-10 15:30:00,235.21,235.25,234.91,234.95,7069.0,222.6673,222.7052,222.3833,222.4212,7069.0
2021-12-10 15:35:00,234.89,234.93,234.72,234.8,4774.0,222.3644,222.4022,222.2034,222.2792,4774.0
2021-12-10 15:40:00,234.8,235.05,234.7,235.02,5322.0,222.2792,222.5158,222.1845,222.4874,5322.0
2021-12-10 15:45:00,234.99,235.12,234.93,234.96,9280.0,222.459,222.5821,222.4022,222.4306,9280.0
2021-12-10 15:50:00,234.98,235.21,234.93,235.21,13543.0,222.4496,222.6673,222.4022,222.6673,13543.0
2021-12-10 15:55:00,235.2,235.36,235.1,235.3,43636.0,222.6578,222.8093,222.5632,222.7525,43636.0
2021-12-13 09:30:00,234.94,235.69,234.23,235.57,8677.0,222.4117,223.1217,221.7396,223.0081,8677.0
2021-12-13 09:35:00,235.55,235.9,235.18,235.18,2427.0,222.9892,223.3205,222.6389,222.6389,2427.0
2021-12-13 09:40:00,235.16,235.66,235.16,235.34,3146.0,222.62,223.0933,222.62,222.7904,3146.0
2021-12-13 09:45:00,235.17,235.37,234.85,235.34,14022.0,222.6294,222.8188,222.3265,222.7904,14022.0
2021-12-13 09:50:00,235.19,235.34,235.03,235.15,2024.0,222.6484,222.7904,222.4969,222.6105,2024.0
2021-12-13 09:55:00,235.34,235.46,234.8,234.97,2750.0,222.7904,222.904,222.2792,222.4401,2750.0
2021-12-13 10:00:00,234.78,234.78,234.33,234.49,4027.0,222.2602,222.2602,221.8342,221.9857,4027.0
2021-12-13 10:05:00,234.46,234.5,233.92,234.02,2001.0,221.9573,221.9952,221.4461,221.5408,2001.0
2021-12-13 10:10:00,233.88,234.4,233.88,233.99,3920.0,221.4082,221.9005,221.4082,221.5124,3920.0
2021-12-13 10:15:00,234.06,234.64,234.06,234.45,4126.0,221.5786,222.1277,221.5786,221.9478,4126.0
2021-12-13 10:20:00,234.7,234.72,234.49,234.72,1894.0,222.1845,222.2034,221.9857,222.2034,1894.0
2021-12-13 10:25:00,234.78,234.78,234.01,234.39,12333.0,222.2602,222.2602,221.5313,221.891,12333.0
2021-12-13 10:30:00,234.21,234.63,234.08,234.63,3247.0,221.7206,222.1182,221.5976,222.1182,3247.0
2021-12-13 10:35:00,234.7,235.46,234.7,235.11,7540.0,222.1845,222.904,222.1845,222.5726,7540.0
2021-12-13 10:40:00,235.22,235.34,234.83,235.18,16772.0,222.6768,222.7904,222.3076,222.6389,16772.0
2021-12-13 10:45:00,235.34,235.7,235.01,235.58,24179.0,222.7904,223.1312,222.478,223.0176,24179.0
2021-12-13 10:50:00,235.54,236.1,235.4,236.07,9178.0,222.9797,223.5099,222.8472,223.4815,9178.0
2021-12-13 10:55:00,235.83,236.11,235.24,235.24,19028.0,223.2543,223.5193,222.6957,222.6957,19028.0
2021-12-13 11:00:00,235.25,235.79,234.99,235.52,10327.0,222.7052,223.2164,222.459,222.9608,10327.0
2021-12-13 11:05:00,235.38,235.74,235.15,235.39,4303.0,222.8282,223.1691,222.6105,222.8377,4303.0
2021-12-13 11:10:00,235.53,235.67,235.26,235.66,4678.0,222.9702,223.1028,222.7146,223.0933,4678.0
2021-12-13 11:15:00,235.54,235.74,235.5,235.63,6409.0,222.9797,223.1691,222.9418,223.0649,6409.0
2021-12-13 11:20:00,235.63,236.1,235.59,236.1,20025.0,223.0649,223.5099,223.027,223.5099,20025.0
2021-12-13 11:25:00,236.06,236.58,236.06,236.46,4598.0,223.472,223.9643,223.472,223.8507,4598.0
2021-12-13 11:30:00,236.2,236.39,235.97,236.39,8825.0,223.6045,223.7844,223.3868,223.7844,8825.0
2021-12-13 11:35:00,236.5,236.95,236.5,236.95,5625.0,223.8885,224.3145,223.8885,224.3145,5625.0
2021-12-13 11:40:00,236.98,237.27,236.7,237.06,4793.0,224.3429,224.6175,224.0779,224.4187,4793.0
2021-12-13 11:45:00,237.06,237.1,236.71,236.85,3708.0,224.4187,224.4565,224.0873,224.2199,3708.0
2021-12-13 11:50:00,236.81,237.2,236.81,237.11,3773.0,224.182,224.5512,224.182,224.466,3773.0
2021-12-13 11:55:00,237.04,237.27,237.0,237.21,4650.0,224.3997,224.6175,224.3619,224.5607,4650.0
2021-12-13 12:00:00,237.2,237.2,236.89,237.06,25541.0,224.5512,224.5512,224.2577,224.4187,25541.0
2021-12-13 12:05:00,237.17,237.26,237.14,237.25,1500.0,224.5228,224.608,224.4944,224.5985,1500.0
2021-12-13 12:10:00,237.38,237.48,237.24,237.25,4028.0,224.7216,224.8163,224.5891,224.5985,4028.0
2021-12-13 12:15:00,237.2,237.31,237.2,237.31,1080.0,224.5512,224.6553,224.5512,224.6553,1080.0
2021-12-13 12:20:00,237.29,237.37,237.19,237.32,4910.0,224.6364,224.7121,224.5417,224.6648,4910.0
2021-12-13 12:25:00,237.28,237.44,237.23,237.44,4277.0,224.6269,224.7784,224.5796,224.7784,4277.0
2021-12-13 12:30:00,237.41,237.48,237.29,237.41,30990.0,224.75,224.8163,224.6364,224.75,30990.0
2021-12-13 12:35:00,237.44,237.46,237.29,237.45,5304.0,224.7784,224.7973,224.6364,224.7879,5304.0
2021-12-13 12:40:00,237.41,237.42,237.24,237.37,2734.0,224.75,224.7595,224.5891,224.7121,2734.0
2021-12-13 12:45:00,237.45,237.5,237.33,237.43,1468.0,224.7879,224.8352,224.6743,224.7689,1468.0
2021-12-13 12:50:00,237.4,237.42,237.15,237.19,2321.0,224.7405,224.7595,224.5039,224.5417,2321.0
2021-12-13 12:55:00,237.27,237.33,237.26,237.27,958.0,224.6175,224.6743,224.608,224.6175,958.0
2021-12-13 13:00:00,237.26,237.26,236.98,237.05,4130.0,224.608,224.608,224.3429,224.4092,4130.0
2021-12-13 13:05:00,236.99,237.28,236.98,237.24,15230.0,224.3524,224.6269,224.3429,224.5891,15230.0
2021-12-13 13:10:00,237.26,237.42,237.26,237.42,2212.0,224.608,224.7595,224.608,224.7595,2212.0
2021-12-13 13:15:00,237.41,237.45,237.24,237.36,4225.0,224.75,224.7879,224.5891,224.7027,4225.0
2021-12-13 13:20:00,237.39,237.42,237.21,237.32,7300.0,224.7311,224.7595,224.5607,224.6648,7300.0
2021-12-13 13:25:00,237.3,237.36,237.23,237.34,3825.0,224.6459,224.7027,224.5796,224.6837,3825.0
2021-12-13 13:30:00,237.42,237.43,237.3,237.35,4419.0,224.7595,224.7689,224.6459,224.6932,4419.0
2021-12-13 13:35:00,237.4,237.42,237.25,237.31,5662.0,224.7405,224.7595,224.5985,224.6553,5662.0
2021-12-13 13:40:00,237.36,237.86,237.36,237.73,3801.0,224.7027,225.176,224.7027,225.0529,3801.0
2021-12-13 13:45:00,237.73,237.88,237.67,237.88,1231.0,225.0529,225.1949,224.9961,225.1949,1231.0
2021-12-13 13:50:00,237.78,237.92,237.74,237.74,400.0,225.1003,225.2328,225.0624,225.0624,400.0
2021-12-13 13:55:00,237.7,237.93,237.69,237.81,3203.0,225.0245,225.2423,225.0151,225.1287,3203.0
2021-12-13 14:00:00,237.75,237.87,237.63,237.64,3762.0,225.0719,225.1855,224.9583,224.9677,3762.0
2021-12-13 14:05:00,237.61,237.64,237.46,237.52,2265.0,224.9393,224.9677,224.7973,224.8541,2265.0
2021-12-13 14:10:00,237.58,237.6,237.5,237.55,2281.0,224.9109,224.9299,224.8352,224.8825,2281.0
2021-12-13 14:15:00,237.59,237.65,237.52,237.65,1226.0,224.9204,224.9772,224.8541,224.9772,1226.0
2021-12-13 14:20:00,237.68,237.75,237.64,237.65,16471.0,225.0056,225.0719,224.9677,224.9772,16471.0
2021-12-13 14:25:00,237.78,237.78,237.51,237.58,6339.0,225.1003,225.1003,224.8447,224.9109,6339.0
2021-12-13 14:30:00,237.62,237.69,237.34,237.42,4468.0,224.9488,225.0151,224.6837,224.7595,4468.0
2021-12-13 14:35:00,237.42,237.42,237.08,237.17,4412.0,224.7595,224.7595,224.4376,224.5228,4412.0
2021-12-13 14:40:00,237.14,237.34,237.12,237.21,6957.0,224.4944,224.6837,224.4755,224.5607,6957.0
2021-12-13 14:45:00,237.2,237.39,237.16,237.29,4464.0,224.5512,224.7311,224.5133,224.6364,4464.0
2021-12-13 14:50:00,237.3,237.39,237.21,237.26,2489.0,224.6459,224.7311,224.5607,224.608,2489.0
2021-12-13 14:55:00,237.31,237.31,236.97,237.03,2600.0,224.6553,224.6553,224.3335,224.3903,2600.0
2021-12-13 15:00:00,237.11,237.25,237.05,237.1,4663.0,224.466,224.5985,224.4092,224.4565,4663.0
2021-12-13 15:05:00,237.18,237.24,236.94,236.95,4400.0,224.5323,224.5891,224.3051,224.3145,4400.0
2021-12-13 15:10:00,236.91,237.12,236.87,237.02,4079.0,224.2767,224.4755,224.2388,224.3808,4079.0
2021-12-13 15:15:00,237.1,237.27,236.85,237.02,11646.0,224.4565,224.6175,224.2199,224.3808,11646.0
2021-12-13 15:20:00,236.96,237.26,236.79,237.18,17083.0,224.324,224.608,224.1631,224.5323,17083.0
2021-12-13 15:25:00,237.18,237.4,237.06,237.32,23086.0,224.5323,224.7405,224.4187,224.6648,23086.0
2021-12-13 15:30:00,237.27,237.5,237.24,237.45,15839.0,224.6175,224.8352,224.5891,224.7879,15839.0
2021-12-13 15:35:00,237.44,237.65,237.23,237.65,21989.0,224.7784,224.9772,224.5796,224.9772,21989.0
2021-12-13 15:40:00,237.57,237.91,237.57,237.83,16707.0,224.9015,225.2233,224.9015,225.1476,16707.0
2021-12-13 15:45:00,237.87,238.01,237.76,237.83,17293.0,225.1855,225.318,225.0813,225.1476,17293.0
2021-12-13 15:50:00,237.81,237.83,237.5,237.71,22399.0,225.1287,225.1476,224.8352,225.034,22399.0
2021-12-13 15:55:00,237.72,237.76,237.15,237.44,84599.0,225.0435,225.0813,224.5039,224.7784,84599.0
2021-12-14 09:30:00,236.54,237.35,235.01,237.12,15329.0,223.9264,224.6932,222.478,224.4755,15329.0
2021-12-14 09:35:00,236.59,236.66,236.01,236.02,8932.0,223.9737,224.04,223.4247,223.4341,8932.0
2021-12-14 09:40:00,235.7,235.92,235.04,235.35,7901.0,223.1312,223.3395,222.5064,222.7998,7901.0
2021-12-14 09:45:00,235.42,235.6,235.11,235.56,4795.0,222.8661,223.0365,222.5726,222.9986,4795.0
2021-12-14 09:50:00,235.89,236.98,235.89,236.98,3194.0,223.3111,224.3429,223.3111,224.3429,3194.0
2021-12-14 09:55:00,237.02,237.54,236.8,236.94,2896.0,224.3808,224.8731,224.1725,224.3051,2896.0
2021-12-14 10:00:00,236.89,237.08,236.74,236.88,6733.0,224.2577,224.4376,224.1157,224.2483,6733.0
2021-12-14 10:05:00,236.88,237.16,236.7,236.87,8386.0,224.2483,224.5133,224.0779,224.2388,8386.0
2021-12-14 10:10:00,236.88,236.97,236.51,236.87,2834.0,224.2483,224.3335,223.898,224.2388,2834.0
2021-12-14 10:15:00,236.9,237.09,236.73,236.79,4748.0,224.2672,224.4471,224.1063,224.1631,4748.0
2021-12-14 10:20:00,236.64,237.06,236.64,236.98,6622.0,224.0211,224.4187,224.0211,224.3429,6622.0
2021-12-14 10:25:00,236.98,237.69,236.98,237.69,19116.0,224.3429,225.0151,224.3429,225.0151,19116.0
2021-12-14 10:30:00,237.58,237.81,237.46,237.64,8453.0,224.9109,225.1287,224.7973,224.9677,8453.0
2021-12-14 10:35:00,237.69,237.69,237.25,237.25,3564.0,225.0151,225.0151,224.5985,224.5985,3564.0
2021-12-14 10:40:00,237.4,237.7,237.36,237.51,7098.0,224.7405,225.0245,224.7027,224.8447,7098.0
2021-12-14 10:45:00,237.56,237.61,237.2,237.26,6313.0,224.892,224.9393,224.5512,224.608,6313.0
2021-12-14 10:50:00,237.27,237.43,237.23,237.32,3448.0,224.6175,224.7689,224.5796,224.6648,3448.0
2021-12-14 10:55:00,237.32,237.45,237.17,237.4,6225.0,224.6648,224.7879,224.5228,224.7405,6225.0
2021-12-14 11:00:00,237.28,237.38,237.12,237.35,6511.0,224.6269,224.7216,224.4755,224.6932,6511.0
2021-12-14 11:05:00,237.48,237.69,237.48,237.69,5688.0,224.8163,225.0151,224.8163,225.0151,5688.0
2021-12-14 11:10:00,237.61,237.83,237.47,237.47,5919.0,224.9393,225.1476,224.8068,224.8068,5919.0
2021-12-14 11:15:00,237.53,237.84,237.53,237.68,6668.0,224.8636,225.1571,224.8636,225.0056,6668.0
2021-12-14 11:20:00,237.69,237.69,237.03,237.03,7460.0,225.0151,225.0151,224.3903,224.3903,7460.0
2021-12-14 11:25:00,237.13,237.16,236.94,236.98,4180.0,224.4849,224.5133,224.3051,224.3429,4180.0
2021-12-14 11:30:00,236.96,237.15,236.94,237.11,7728.0,224.324,224.5039,224.3051,224.466,7728.0
2021-12-14 11:35:00,237.04,237.15,236.96,237.15,5356.0,224.3997,224.5039,224.324,224.5039,5356.0
2021-12-14 11:40:00,237.23,237.43,237.23,237.43,801.0,224.5796,224.7689,224.5796,224.7689,801.0
2021-12-14 11:45:00,237.47,237.52,237.39,237.39,2302.0,224.8068,224.8541,224.7311,224.7311,2302.0
2021-12-14 11:50:00,237.45,237.61,237.45,237.58,1100.0,224.7879,224.9393,224.7879,224.9109,1100.0
2021-12-14 11:55:00,237.52,237.54,237.25,237.38,8273.0,224.8541,224.8731,224.5985,224.7216,8273.0
2021-12-14 12:00:00,237.38,237.4,237.28,237.34,3978.0,224.7216,224.7405,224.6269,224.6837,3978.0
2021-12-14 12:05:00,237.34,237.58,237.34,237.48,13376.0,224.6837,224.9109,224.6837,224.8163,13376.0
2021-12-14 12:10:00,237.48,237.48,237.31,237.44,2249.0,224.8163,224.8163,224.6553,224.7784,2249.0
2021-12-14 12:15:00,237.38,237.7,237.38,237.7,2138.0,224.7216,225.0245,224.7216,225.0245,2138.0
2021-12-14 12:20:00,237.7,237.8,237.64,237.76,3010.0,225.0245,225.1192,224.9677,225.0813,3010.0
2021-12-14 12:25:00,237.76,237.92,237.76,237.92,8019.0,225.0813,225.2328,225.0813,225.2328,8019.0
2021-12-14 12:30:00,237.87,237.95,237.81,237.86,3973.0,225.1855,225.2612,225.1287,225.176,3973.0
2021-12-14 12:35:00,237.86,237.86,237.36,237.38,4757.0,225.176,225.176,224.7027,224.7216,4757.0
2021-12-14 12:40:00,237.4,237.43,237.21,237.22,2562.0,224.7405,224.7689,224.5607,224.5701,2562.0
2021-12-14 12:45:00,237.31,237.37,237.15,237.19,2314.0,224.6553,224.7121,224.5039,224.5417,2314.0
2021-12-14 12:50:00,237.11,237.17,236.48,236.48,12926.0,224.466,224.5228,223.8696,223.8696,12926.0
2021-12-14 12:55:00,236.48,236.57,236.46,236.46,2932.0,223.8696,223.9548,223.8507,223.8507,2932.0
2021-12-14 13:00:00,236.46,236.48,236.23,236.32,3383.0,223.8507,223.8696,223.6329,223.7181,3383.0
2021-12-14 13:05:00,236.3,236.34,236.1,236.1,6504.0,223.6992,223.7371,223.5099,223.5099,6504.0
2021-12-14 13:10:00,236.16,236.34,236.02,236.05,11767.0,223.5667,223.7371,223.4341,223.4625,11767.0
2021-12-14 13:15:00,236.0,236.1,235.94,236.07,4108.0,223.4152,223.5099,223.3584,223.4815,4108.0
2021-12-14 13:20:00,236.22,236.22,236.02,236.02,5720.0,223.6235,223.6235,223.4341,223.4341,5720.0
2021-12-14 13:25:00,236.02,236.34,235.95,236.34,3472.0,223.4341,223.7371,223.3679,223.7371,3472.0
2021-12-14 13:30:00,236.43,236.61,236.41,236.54,1321.0,223.8223,223.9927,223.8033,223.9264,1321.0
2021-12-14 13:35:00,236.47,236.51,236.15,236.3,4713.0,223.8601,223.898,223.5572,223.6992,4713.0
2021-12-14 13:40:00,236.25,236.37,236.21,236.33,985.0,223.6519,223.7655,223.614,223.7276,985.0
2021-12-14 13:45:00,236.43,236.47,236.24,236.26,2861.0,223.8223,223.8601,223.6424,223.6613,2861.0
2021-12-14 13:50:00,236.25,236.3,236.1,236.2,6749.0,223.6519,223.6992,223.5099,223.6045,6749.0
2021-12-14 13:55:00,236.09,236.21,236.09,236.2,8735.0,223.5004,223.614,223.5004,223.6045,8735.0
2021-12-14 14:00:00,236.21,236.51,236.2,236.51,6882.0,223.614,223.898,223.6045,223.898,6882.0
2021-12-14 14:05:00,236.52,236.52,236.33,236.51,12108.0,223.9075,223.9075,223.7276,223.898,12108.0
2021-12-14 14:10:00,236.54,236.57,236.41,236.54,9496.0,223.9264,223.9548,223.8033,223.9264,9496.0
2021-12-14 14:15:00,236.54,236.71,236.47,236.68,6649.0,223.9264,224.0873,223.8601,224.0589,6649.0
2021-12-14 14:20:00,236.69,236.85,236.69,236.8,3416.0,224.0684,224.2199,224.0684,224.1725,3416.0
2021-12-14 14:25:00,236.78,236.85,236.63,236.77,5902.0,224.1536,224.2199,224.0116,224.1441,5902.0
2021-12-14 14:30:00,236.74,236.83,236.72,236.81,5793.0,224.1157,224.2009,224.0968,224.182,5793.0
2021-12-14 14:35:00,236.79,236.97,236.75,236.95,5375.0,224.1631,224.3335,224.1252,224.3145,5375.0
2021-12-14 14:40:00,236.97,237.17,236.79,236.92,14202.0,224.3335,224.5228,224.1631,224.2861,14202.0
2021-12-14 14:45:00,236.92,237.03,236.92,237.0,1561.0,224.2861,224.3903,224.2861,224.3619,1561.0
2021-12-14 14:50:00,237.0,237.09,236.98,237.05,2994.0,224.3619,224.4471,224.3429,224.4092,2994.0
2021-12-14 14:55:00,237.07,237.25,237.06,237.17,1615.0,224.4281,224.5985,224.4187,224.5228,1615.0
2021-12-14 15:00:00,237.33,237.46,237.09,237.15,8029.0,224.6743,224.7973,224.4471,224.5039,8029.0
2021-12-14 15:05:00,237.18,237.19,237.08,237.17,7670.0,224.5323,224.5417,224.4376,224.5228,7670.0
2021-12-14 15:10:00,237.15,237.17,236.82,237.13,10898.0,224.5039,224.5228,224.1915,224.4849,10898.0
2021-12-14 15:15:00,237.09,237.42,237.09,237.28,4408.0,224.4471,224.7595,224.4471,224.6269,4408.0
2021-12-14 15:20:00,237.27,237.28,237.13,237.24,5460.0,224.6175,224.6269,224.4849,224.5891,5460.0
2021-12-14 15:25:00,237.14,237.2,236.88,237.11,8836.0,224.4944,224.5512,224.2483,224.466,8836.0
2021-12-14 15:30:00,236.93,237.0,236.86,236.92,9507.0,224.2956,224.3619,224.2293,224.2861,9507.0
2021-12-14 15:35:00,236.95,236.97,236.84,236.92,18333.0,224.3145,224.3335,224.2104,224.2861,18333.0
2021-12-14 15:40:00,236.93,237.24,236.86,237.16,24950.0,224.2956,224.5891,224.2293,224.5133,24950.0
2021-12-14 15:45:00,237.16,237.16,236.65,236.69,23986.0,224.5133,224.5133,224.0305,224.0684,23986.0
2021-12-14 15:50:00,236.66,236.84,236.53,236.72,29454.0,224.04,224.2104,223.9169,224.0968,29454.0
2021-12-14 15:55:00,236.7,236.93,236.61,236.82,80168.0,224.0779,224.2956,223.9927,224.1915,80168.0
2021-12-15 09:30:00,237.17,237.5,235.97,236.14,15635.0,224.5228,224.8352,223.3868,223.5477,15635.0
2021-12-15 09:35:00,235.88,236.51,235.88,236.31,1854.0,223.3016,223.898,223.3016,223.7087,1854.0
2021-12-15 09:40:00,236.5,236.89,236.5,236.67,1960.0,223.8885,224.2577,223.8885,224.0495,1960.0
2021-12-15 09:45:00,236.81,236.82,236.51,236.54,6393.0,224.182,224.1915,223.898,223.9264,6393.0
2021-12-15 09:50:00,236.74,236.96,236.71,236.81,1701.0,224.1157,224.324,224.0873,224.182,1701.0
2021-12-15 09:55:00,236.24,236.67,236.07,236.54,6079.0,223.6424,224.0495,223.4815,223.9264,6079.0
2021-12-15 10:00:00,236.66,237.52,236.63,237.31,7369.0,224.04,224.8541,224.0116,224.6553,7369.0
2021-12-15 10:05:00,237.24,237.61,237.13,237.58,8729.0,224.5891,224.9393,224.4849,224.9109,8729.0
2021-12-15 10:10:00,237.66,238.05,237.47,238.05,8246.0,224.9867,225.3559,224.8068,225.3559,8246.0
2021-12-15 10:15:00,238.07,238.5,237.97,238.23,9775.0,225.3748,225.7819,225.2801,225.5263,9775.0
2021-12-15 10:20:00,238.24,238.45,238.04,238.09,7159.0,225.5357,225.7345,225.3464,225.3937,7159.0
2021-12-15 10:25:00,238.05,238.2,237.9,238.05,5918.0,225.3559,225.4979,225.2139,225.3559,5918.0
2021-12-15 10:30:00,237.97,238.13,237.9,238.06,15817.0,225.2801,225.4316,225.2139,225.3653,15817.0
2021-12-15 10:35:00,237.89,238.25,237.88,238.24,12274.0,225.2044,225.5452,225.1949,225.5357,12274.0
2021-12-15 10:40:00,238.18,238.29,238.04,238.06,12257.0,225.4789,225.5831,225.3464,225.3653,12257.0
2021-12-15 10:45:00,238.06,238.16,238.03,238.11,3625.0,225.3653,225.46,225.3369,225.4127,3625.0
2021-12-15 10:50:00,238.09,238.17,237.95,238.17,5153.0,225.3937,225.4695,225.2612,225.4695,5153.0
2021-12-15 10:55:00,238.17,238.26,238.05,238.26,16924.0,225.4695,225.5547,225.3559,225.5547,16924.0
2021-12-15 11:00:00,238.25,238.25,237.98,238.18,9638.0,225.5452,225.5452,225.2896,225.4789,9638.0
2021-12-15 11:05:00,238.12,238.15,238.04,238.07,4904.0,225.4221,225.4505,225.3464,225.3748,4904.0
2021-12-15 11:10:00,238.11,238.12,237.94,237.95,6792.0,225.4127,225.4221,225.2517,225.2612,6792.0
2021-12-15 11:15:00,237.96,238.01,237.74,237.84,4431.0,225.2707,225.318,225.0624,225.1571,4431.0
2021-12-15 11:20:00,237.84,237.84,237.75,237.81,1668.0,225.1571,225.1571,225.0719,225.1287,1668.0
2021-12-15 11:25:00,237.88,237.97,237.83,237.89,5230.0,225.1949,225.2801,225.1476,225.2044,5230.0
2021-12-15 11:30:00,237.79,237.92,237.72,237.86,5909.0,225.1097,225.2328,225.0435,225.176,5909.0
2021-12-15 11:35:00,237.99,238.0,237.8,237.93,3312.0,225.2991,225.3085,225.1192,225.2423,3312.0
2021-12-15 11:40:00,237.98,238.32,237.98,238.32,9693.0,225.2896,225.6115,225.2896,225.6115,9693.0
2021-12-15 11:45:00,238.33,238.42,238.29,238.34,3700.0,225.6209,225.7061,225.5831,225.6304,3700.0
2021-12-15 11:50:00,238.25,238.34,238.18,238.26,5941.0,225.5452,225.6304,225.4789,225.5547,5941.0
2021-12-15 11:55:00,238.26,238.5,238.26,238.5,3980.0,225.5547,225.7819,225.5547,225.7819,3980.0
2021-12-15 12:00:00,238.49,238.49,238.19,238.2,5560.0,225.7724,225.7724,225.4884,225.4979,5560.0
2021-12-15 12:05:00,238.09,238.19,237.98,238.14,3317.0,225.3937,225.4884,225.2896,225.4411,3317.0
2021-12-15 12:10:00,238.14,238.18,238.06,238.06,2978.0,225.4411,225.4789,225.3653,225.3653,2978.0
2021-12-15 12:15:00,238.04,238.13,238.04,238.05,1211.0,225.3464,225.4316,225.3464,225.3559,1211.0
2021-12-15 12:20:00,238.02,238.12,237.97,238.04,2344.0,225.3275,225.4221,225.2801,225.3464,2344.0
2021-12-15 12:25:00,238.04,238.34,237.95,238.28,4006.0,225.3464,225.6304,225.2612,225.5736,4006.0
2021-12-15 12:30:00,238.23,238.23,238.11,238.21,2772.0,225.5263,225.5263,225.4127,225.5073,2772.0
2021-12-15 12:35:00,238.21,238.38,238.18,238.3,6882.0,225.5073,225.6683,225.4789,225.5925,6882.0
2021-12-15 12:40:00,238.3,238.3,238.07,238.07,3123.0,225.5925,225.5925,225.3748,225.3748,3123.0
2021-12-15 12:45:00,238.12,238.21,238.05,238.14,4384.0,225.4221,225.5073,225.3559,225.4411,4384.0
2021-12-15 12:50:00,238.15,238.49,238.14,238.49,3608.0,225.4505,225.7724,225.4411,225.7724,3608.0
2021-12-15 12:55:00,238.45,238.47,238.26,238.29,3478.0,225.7345,225.7535,225.5547,225.5831,3478.0
2021-12-15 13:00:00,238.34,238.4,238.29,238.37,2436.0,225.6304,225.6872,225.5831,225.6588,2436.0
2021-12-15 13:05:00,238.39,238.53,238.34,238.53,3402.0,225.6777,225.8103,225.6304,225.8103,3402.0
2021-12-15 13:10:00,238.54,238.61,238.49,238.54,2922.0,225.8197,225.886,225.7724,225.8197,2922.0
2021-12-15 13:15:00,238.56,238.56,238.37,238.46,1768.0,225.8387,225.8387,225.6588,225.744,1768.0
2021-12-15 13:20:00,238.4,238.41,238.23,238.24,4029.0,225.6872,225.6967,225.5263,225.5357,4029.0
2021-12-15 13:25:00,238.21,238.21,238.05,238.13,3002.0,225.5073,225.5073,225.3559,225.4316,3002.0
2021-12-15 13:30:00,238.11,238.25,238.11,238.17,3491.0,225.4127,225.5452,225.4127,225.4695,3491.0
2021-12-15 13:35:00,238.19,238.19,237.65,237.69,4756.0,225.4884,225.4884,224.9772,225.0151,4756.0
2021-12-15 13:40:00,237.71,237.76,237.61,237.76,1558.0,225.034,225.0813,224.9393,225.0813,1558.0
2021-12-15 13:45:00,237.74,237.74,237.55,237.58,4151.0,225.0624,225.0624,224.8825,224.9109,4151.0
2021-12-15 13:50:00,237.62,237.63,237.25,237.25,5630.0,224.9488,224.9583,224.5985,224.5985,5630.0
2021-12-15 13:55:00,237.25,237.28,237.04,237.06,2835.0,224.5985,224.6269,224.3997,224.4187,2835.0
2021-12-15 14:00:00,237.3,237.3,236.35,236.77,7660.0,224.6459,224.6459,223.7465,224.1441,7660.0
2021-12-15 14:05:00,236.73,237.21,236.73,237.21,5039.0,224.1063,224.5607,224.1063,224.5607,5039.0
2021-12-15 14:10:00,237.33,238.47,237.33,238.38,4480.0,224.6743,225.7535,224.6743,225.6683,4480.0
2021-12-15 14:15:00,238.5,238.63,237.81,237.81,6702.0,225.7819,225.9049,225.1287,225.1287,6702.0
2021-12-15 14:20:00,237.75,238.0,237.62,237.7,4921.0,225.0719,225.3085,224.9488,225.0245,4921.0
2021-12-15 14:25:00,237.64,237.84,237.54,237.8,4668.0,224.9677,225.1571,224.8731,225.1192,4668.0
2021-12-15 14:30:00,237.71,237.81,237.54,237.68,3126.0,225.034,225.1287,224.8731,225.0056,3126.0
2021-12-15 14:35:00,237.62,237.8,237.49,237.56,7662.0,224.9488,225.1192,224.8257,224.892,7662.0
2021-12-15 14:40:00,237.44,237.54,237.37,237.54,4310.0,224.7784,224.8731,224.7121,224.8731,4310.0
2021-12-15 14:45:00,237.5,237.56,237.42,237.46,6093.0,224.8352,224.892,224.7595,224.7973,6093.0
2021-12-15 14:50:00,237.39,237.69,237.36,237.5,3927.0,224.7311,225.0151,224.7027,224.8352,3927.0
2021-12-15 14:55:00,237.5,237.5,237.04,237.24,3393.0,224.8352,224.8352,224.3997,224.5891,3393.0
2021-12-15 15:00:00,237.32,237.7,237.26,237.63,5000.0,224.6648,225.0245,224.608,224.9583,5000.0
2021-12-15 15:05:00,237.72,238.25,237.72,238.13,13921.0,225.0435,225.5452,225.0435,225.4316,13921.0
2021-12-15 15:10:00,238.1,238.37,237.99,238.31,24334.0,225.4032,225.6588,225.2991,225.602,24334.0
2021-12-15 15:15:00,238.44,239.27,238.44,239.16,15512.0,225.7251,226.5108,225.7251,226.4067,15512.0
2021-12-15 15:20:00,239.24,239.75,239.23,239.7,9546.0,226.4824,226.9652,226.4729,226.9179,9546.0
2021-12-15 15:25:00,239.76,240.25,239.75,240.15,34095.0,226.9747,227.4386,226.9652,227.3439,34095.0
2021-12-15 15:30:00,240.22,240.44,239.9,240.37,14041.0,227.4102,227.6184,227.1072,227.5522,14041.0
2021-12-15 15:35:00,240.37,240.99,240.37,240.82,18020.0,227.5522,228.1391,227.5522,227.9782,18020.0
2021-12-15 15:40:00,240.84,241.16,240.55,240.58,22595.0,227.9971,228.3,227.7226,227.751,22595.0
2021-12-15 15:45:00,240.64,240.64,239.98,239.98,22652.0,227.8078,227.8078,227.183,227.183,22652.0
2021-12-15 15:50:00,239.97,240.92,239.91,240.86,20379.0,227.1735,228.0728,227.1167,228.016,20379.0
2021-12-15 15:55:00,240.86,241.25,240.69,241.07,54146.0,228.016,228.3852,227.8551,228.2148,54146.0
2021-12-16 09:30:00,242.26,242.26,241.14,241.34,8753.0,229.3414,229.3414,228.2811,228.4704,8753.0
2021-12-16 09:35:00,241.12,241.17,240.41,241.17,1823.0,228.2622,228.3095,227.59,228.3095,1823.0
2021-12-16 09:40:00,240.99,241.95,240.89,241.95,2423.0,228.1391,229.0479,228.0444,229.0479,2423.0
2021-12-16 09:45:00,241.81,242.9,241.76,242.8,9794.0,228.9154,229.9472,228.868,229.8526,9794.0
2021-12-16 09:50:00,242.54,242.9,242.48,242.67,8393.0,229.6064,229.9472,229.5496,229.7295,8393.0
2021-12-16 09:55:00,242.72,242.9,242.63,242.72,2811.0,229.7768,229.9472,229.6916,229.7768,2811.0
2021-12-16 10:00:00,242.99,243.32,242.99,243.25,3131.0,230.0324,230.3448,230.0324,230.2786,3131.0
2021-12-16 10:05:00,243.25,243.29,242.45,242.91,17884.0,230.2786,230.3164,229.5212,229.9567,17884.0
2021-12-16 10:10:00,243.05,243.33,242.93,243.13,3071.0,230.0892,230.3543,229.9756,230.165,3071.0
2021-12-16 10:15:00,242.98,243.3,242.97,243.29,4350.0,230.023,230.3259,230.0135,230.3164,4350.0
2021-12-16 10:20:00,243.28,243.28,242.9,243.01,5201.0,230.307,230.307,229.9472,230.0514,5201.0
2021-12-16 10:25:00,242.79,242.8,242.42,242.42,1833.0,229.8431,229.8526,229.4928,229.4928,1833.0
2021-12-16 10:30:00,242.4,242.53,242.14,242.14,1807.0,229.4739,229.597,229.2278,229.2278,1807.0
2021-12-16 10:35:00,241.96,242.08,241.19,242.08,6284.0,229.0574,229.171,228.3284,229.171,6284.0
2021-12-16 10:40:00,242.08,242.17,241.89,242.0,1906.0,229.171,229.2562,228.9911,229.0952,1906.0
2021-12-16 10:45:00,241.87,242.0,241.49,241.49,6408.0,228.9722,229.0952,228.6124,228.6124,6408.0
2021-12-16 10:50:00,241.59,242.11,241.58,242.11,7766.0,228.7071,229.1994,228.6976,229.1994,7766.0
2021-12-16 10:55:00,242.14,242.3,241.97,242.08,8300.0,229.2278,229.3792,229.0668,229.171,8300.0
2021-12-16 11:00:00,242.05,242.67,241.95,242.54,6479.0,229.1426,229.7295,229.0479,229.6064,6479.0
2021-12-16 11:05:00,242.61,242.62,242.27,242.48,8858.0,229.6727,229.6822,229.3508,229.5496,8858.0
2021-12-16 11:10:00,242.42,242.66,242.33,242.57,6884.0,229.4928,229.72,229.4076,229.6348,6884.0
2021-12-16 11:15:00,242.66,243.11,242.65,242.92,6050.0,229.72,230.146,229.7106,229.9662,6050.0
2021-12-16 11:20:00,242.95,243.03,242.42,242.47,5022.0,229.9946,230.0703,229.4928,229.5402,5022.0
2021-12-16 11:25:00,242.53,242.7,242.52,242.66,2521.0,229.597,229.7579,229.5875,229.72,2521.0
2021-12-16 11:30:00,242.66,242.69,242.59,242.64,5138.0,229.72,229.7484,229.6538,229.7011,5138.0
2021-12-16 11:35:00,242.64,242.76,242.55,242.55,2300.0,229.7011,229.8147,229.6159,229.6159,2300.0
2021-12-16 11:40:00,242.57,243.19,242.57,243.15,3039.0,229.6348,230.2218,229.6348,230.1839,3039.0
2021-12-16 11:45:00,243.1,243.41,242.74,242.79,9829.0,230.1366,230.43,229.7958,229.8431,9829.0
2021-12-16 11:50:00,242.91,243.05,242.86,243.05,2069.0,229.9567,230.0892,229.9094,230.0892,2069.0
2021-12-16 11:55:00,243.12,243.12,242.87,242.87,2103.0,230.1555,230.1555,229.9188,229.9188,2103.0
2021-12-16 12:00:00,242.93,243.0,242.45,242.45,3610.0,229.9756,230.0419,229.5212,229.5212,3610.0
2021-12-16 12:05:00,242.46,242.72,242.46,242.58,2041.0,229.5307,229.7768,229.5307,229.6443,2041.0
2021-12-16 12:10:00,242.66,243.07,242.66,243.05,1308.0,229.72,230.1082,229.72,230.0892,1308.0
2021-12-16 12:15:00,243.05,243.05,242.71,242.74,3246.0,230.0892,230.0892,229.7674,229.7958,3246.0
2021-12-16 12:20:00,242.88,242.88,242.41,242.41,4482.0,229.9283,229.9283,229.4834,229.4834,4482.0
2021-12-16 12:25:00,242.15,242.39,242.07,242.29,3192.0,229.2372,229.4644,229.1615,229.3698,3192.0
2021-12-16 12:30:00,242.19,242.4,242.17,242.31,3322.0,229.2751,229.4739,229.2562,229.3887,3322.0
2021-12-16 12:35:00,242.29,242.42,242.19,242.31,4500.0,229.3698,229.4928,229.2751,229.3887,4500.0
2021-12-16 12:40:00,242.3,242.34,242.22,242.23,2000.0,229.3792,229.4171,229.3035,229.313,2000.0
2021-12-16 12:45:00,242.29,242.4,242.07,242.07,3558.0,229.3698,229.4739,229.1615,229.1615,3558.0
2021-12-16 12:50:00,242.07,242.07,241.92,241.92,2960.0,229.1615,229.1615,229.0195,229.0195,2960.0
2021-12-16 12:55:00,242.07,242.17,241.86,241.86,2508.0,229.1615,229.2562,228.9627,228.9627,2508.0
2021-12-16 13:00:00,241.76,241.99,241.71,241.9,2480.0,228.868,229.0858,228.8207,229.0006,2480.0
2021-12-16 13:05:00,241.85,241.92,241.43,241.67,4181.0,228.9532,229.0195,228.5556,228.7828,4181.0
2021-12-16 13:10:00,241.59,241.99,241.59,241.88,5231.0,228.7071,229.0858,228.7071,228.9816,5231.0
2021-12-16 13:15:00,241.9,241.95,241.75,241.87,3852.0,229.0006,229.0479,228.8586,228.9722,3852.0
2021-12-16 13:20:00,241.91,242.15,241.84,242.15,10168.0,229.01,229.2372,228.9438,229.2372,10168.0
2021-12-16 13:25:00,242.04,242.24,241.99,241.99,4904.0,229.1331,229.3224,229.0858,229.0858,4904.0
2021-12-16 13:30:00,241.97,241.97,241.76,241.78,2844.0,229.0668,229.0668,228.868,228.887,2844.0
2021-12-16 13:35:00,241.7,241.83,241.66,241.7,1802.0,228.8112,228.9343,228.7734,228.8112,1802.0
2021-12-16 13:40:00,241.79,242.01,241.77,241.87,2535.0,228.8964,229.1047,228.8775,228.9722,2535.0
2021-12-16 13:45:00,241.91,242.06,241.88,241.97,2895.0,229.01,229.152,228.9816,229.0668,2895.0
2021-12-16 13:50:00,242.04,242.08,241.87,242.05,4589.0,229.1331,229.171,228.9722,229.1426,4589.0
2021-12-16 13:55:00,242.0,242.11,241.98,242.05,2446.0,229.0952,229.1994,229.0763,229.1426,2446.0
2021-12-16 14:00:00,242.0,242.1,241.81,242.1,5842.0,229.0952,229.1899,228.9154,229.1899,5842.0
2021-12-16 14:05:00,242.11,242.16,241.97,241.97,5717.0,229.1994,229.2467,229.0668,229.0668,5717.0
2021-12-16 14:10:00,241.89,242.14,241.84,242.06,5233.0,228.9911,229.2278,228.9438,229.152,5233.0
2021-12-16 14:15:00,242.01,242.1,241.78,241.95,4744.0,229.1047,229.1899,228.887,229.0479,4744.0
2021-12-16 14:20:00,241.83,242.0,241.83,241.89,3650.0,228.9343,229.0952,228.9343,228.9911,3650.0
2021-12-16 14:25:00,241.88,242.02,241.83,241.91,4356.0,228.9816,229.1142,228.9343,229.01,4356.0
2021-12-16 14:30:00,241.91,241.96,241.77,241.96,7994.0,229.01,229.0574,228.8775,229.0574,7994.0
2021-12-16 14:35:00,241.93,242.08,241.87,242.05,7063.0,229.029,229.171,228.9722,229.1426,7063.0
2021-12-16 14:40:00,241.97,242.06,241.81,241.9,4377.0,229.0668,229.152,228.9154,229.0006,4377.0
2021-12-16 14:45:00,241.84,241.89,241.46,241.47,13355.0,228.9438,228.9911,228.584,228.5935,13355.0
2021-12-16 14:50:00,241.3,241.48,240.77,240.8,13561.0,228.4326,228.603,227.9308,227.9592,13561.0
2021-12-16 14:55:00,240.86,241.23,240.75,241.09,11662.0,228.016,228.3663,227.9119,228.2338,11662.0
2021-12-16 15:00:00,241.12,241.23,241.03,241.18,11594.0,228.2622,228.3663,228.177,228.319,11594.0
2021-12-16 15:05:00,241.15,241.23,241.07,241.2,7333.0,228.2906,228.3663,228.2148,228.3379,7333.0
2021-12-16 15:10:00,241.14,241.29,240.96,241.15,10027.0,228.2811,228.4231,228.1107,228.2906,10027.0
2021-12-16 15:15:00,241.15,241.4,241.15,241.29,6142.0,228.2906,228.5272,228.2906,228.4231,6142.0
2021-12-16 15:20:00,241.21,241.32,241.16,241.24,16117.0,228.3474,228.4515,228.3,228.3758,16117.0
2021-12-16 15:25:00,241.29,241.73,241.23,241.46,7432.0,228.4231,228.8396,228.3663,228.584,7432.0
2021-12-16 15:30:00,241.5,241.6,241.23,241.5,14501.0,228.6219,228.7166,228.3663,228.6219,14501.0
2021-12-16 15:35:00,241.47,241.54,241.09,241.48,10418.0,228.5935,228.6598,228.2338,228.603,10418.0
2021-12-16 15:40:00,241.49,241.84,241.08,241.1,8712.0,228.6124,228.9438,228.2243,228.2432,8712.0
2021-12-16 15:45:00,241.16,241.49,241.16,241.27,16720.0,228.3,228.6124,228.3,228.4042,16720.0
2021-12-16 15:50:00,241.37,241.84,241.23,241.34,19322.0,228.4988,228.9438,228.3663,228.4704,19322.0
2021-12-16 15:55:00,241.36,241.65,241.34,241.53,56354.0,228.4894,228.7639,228.4704,228.6503,56354.0
2021-12-17 09:30:00,239.9,240.17,239.19,239.2,209674.0,227.1072,227.3628,226.4351,226.4445,209674.0
2021-12-17 09:35:00,240.07,240.08,239.4,239.72,16191.0,227.2682,227.2776,226.6339,226.9368,16191.0
2021-12-17 09:40:00,239.71,240.26,239.21,240.26,7206.0,226.9273,227.448,226.454,227.448,7206.0
2021-12-17 09:45:00,240.09,240.31,239.94,240.16,7858.0,227.2871,227.4954,227.1451,227.3534,7858.0
2021-12-17 09:50:00,240.28,240.49,238.4,238.4,11785.0,227.467,227.6658,225.6872,225.6872,11785.0
2021-12-17 09:55:00,238.55,238.81,237.9,238.2,14590.0,225.8292,226.0753,225.2139,225.4979,14590.0
2021-12-17 10:00:00,238.2,238.78,238.13,238.64,5931.0,225.4979,226.0469,225.4316,225.9144,5931.0
2021-12-17 10:05:00,238.62,239.71,238.19,239.71,10878.0,225.8955,226.9273,225.4884,226.9273,10878.0
2021-12-17 10:10:00,239.64,239.91,238.69,238.83,4104.0,226.8611,227.1167,225.9617,226.0943,4104.0
2021-12-17 10:15:00,238.73,239.67,238.73,239.24,5475.0,225.9996,226.8895,225.9996,226.4824,5475.0
2021-12-17 10:20:00,239.4,239.53,239.19,239.45,4266.0,226.6339,226.7569,226.4351,226.6812,4266.0
2021-12-17 10:25:00,239.62,240.36,239.62,240.0,2407.0,226.8421,227.5427,226.8421,227.2019,2407.0
2021-12-17 10:30:00,239.99,240.52,239.98,240.52,1030.0,227.1924,227.6942,227.183,227.6942,1030.0
2021-12-17 10:35:00,240.49,240.69,240.38,240.56,4202.0,227.6658,227.8551,227.5616,227.732,4202.0
2021-12-17 10:40:00,240.4,240.6,240.16,240.16,4811.0,227.5806,227.7699,227.3534,227.3534,4811.0
2021-12-17 10:45:00,240.23,240.67,240.23,240.62,2885.0,227.4196,227.8362,227.4196,227.7888,2885.0
2021-12-17 10:50:00,240.61,240.88,240.57,240.81,5286.0,227.7794,228.035,227.7415,227.9687,5286.0
2021-12-17 10:55:00,240.71,240.76,240.44,240.65,3694.0,227.874,227.9214,227.6184,227.8172,3694.0
2021-12-17 11:00:00,240.69,241.53,240.63,241.33,4338.0,227.8551,228.6503,227.7983,228.461,4338.0
2021-12-17 11:05:00,241.37,241.56,241.27,241.49,2536.0,228.4988,228.6787,228.4042,228.6124,2536.0
2021-12-17 11:10:00,241.56,241.92,241.56,241.78,2261.0,228.6787,229.0195,228.6787,228.887,2261.0
2021-12-17 11:15:00,241.69,241.8,241.68,241.74,1272.0,228.8018,228.9059,228.7923,228.8491,1272.0
2021-12-17 11:20:00,241.64,241.64,240.99,241.17,4095.0,228.7544,228.7544,228.1391,228.3095,4095.0
2021-12-17 11:25:00,241.17,241.17,240.68,240.87,3500.0,228.3095,228.3095,227.8456,228.0255,3500.0
2021-12-17 11:30:00,240.87,241.34,240.87,240.99,2128.0,228.0255,228.4704,228.0255,228.1391,2128.0
2021-12-17 11:35:00,241.08,241.09,240.75,240.76,5012.0,228.2243,228.2338,227.9119,227.9214,5012.0
2021-12-17 11:40:00,240.88,241.06,240.78,240.92,2546.0,228.035,228.2054,227.9403,228.0728,2546.0
2021-12-17 11:45:00,240.92,241.07,240.58,240.67,3090.0,228.0728,228.2148,227.751,227.8362,3090.0
2021-12-17 11:50:00,240.74,241.27,240.69,241.18,4262.0,227.9024,228.4042,227.8551,228.319,4262.0
2021-12-17 11:55:00,241.1,241.57,241.06,241.56,3600.0,228.2432,228.6882,228.2054,228.6787,3600.0
2021-12-17 12:00:00,241.44,241.53,240.95,241.34,8656.0,228.5651,228.6503,228.1012,228.4704,8656.0
2021-12-17 12:05:00,241.46,241.57,241.11,241.3,4562.0,228.584,228.6882,228.2527,228.4326,4562.0
2021-12-17 12:10:00,241.3,241.64,241.3,241.64,2728.0,228.4326,228.7544,228.4326,228.7544,2728.0
2021-12-17 12:15:00,241.64,242.06,241.5,241.99,4197.0,228.7544,229.152,228.6219,229.0858,4197.0
2021-12-17 12:20:00,241.95,241.95,241.76,241.94,3714.0,229.0479,229.0479,228.868,229.0384,3714.0
2021-12-17 12:25:00,241.92,241.96,241.67,241.96,3774.0,229.0195,229.0574,228.7828,229.0574,3774.0
2021-12-17 12:30:00,242.02,242.36,241.99,242.18,2109.0,229.1142,229.436,229.0858,229.2656,2109.0
2021-12-17 12:35:00,242.1,242.1,241.92,241.99,1735.0,229.1899,229.1899,229.0195,229.0858,1735.0
2021-12-17 12:40:00,241.99,241.99,241.7,241.73,3578.0,229.0858,229.0858,228.8112,228.8396,3578.0
2021-12-17 12:45:00,241.85,242.3,241.85,242.17,4448.0,228.9532,229.3792,228.9532,229.2562,4448.0
2021-12-17 12:50:00,242.18,242.42,242.09,242.21,4140.0,229.2656,229.4928,229.1804,229.294,4140.0
2021-12-17 12:55:00,242.18,242.42,242.17,242.42,2576.0,229.2656,229.4928,229.2562,229.4928,2576.0
2021-12-17 13:00:00,242.46,242.67,242.36,242.41,6320.0,229.5307,229.7295,229.436,229.4834,6320.0
2021-12-17 13:05:00,242.39,242.41,241.95,241.98,23140.0,229.4644,229.4834,229.0479,229.0763,23140.0
2021-12-17 13:10:00,242.0,242.33,241.94,242.15,4007.0,229.0952,229.4076,229.0384,229.2372,4007.0
2021-12-17 13:15:00,242.17,242.27,241.87,242.12,4174.0,229.2562,229.3508,228.9722,229.2088,4174.0
2021-12-17 13:20:00,242.13,242.24,242.08,242.24,4831.0,229.2183,229.3224,229.171,229.3224,4831.0
2021-12-17 13:25:00,242.39,242.43,242.22,242.37,2852.0,229.4644,229.5023,229.3035,229.4455,2852.0
2021-12-17 13:30:00,242.3,242.3,241.77,241.93,27695.0,229.3792,229.3792,228.8775,229.029,27695.0
2021-12-17 13:35:00,241.94,241.96,241.53,241.53,5003.0,229.0384,229.0574,228.6503,228.6503,5003.0
2021-12-17 13:40:00,241.64,241.84,241.55,241.71,2003.0,228.7544,228.9438,228.6692,228.8207,2003.0
2021-12-17 13:45:00,241.85,242.11,241.85,242.06,3313.0,228.9532,229.1994,228.9532,229.152,3313.0
2021-12-17 13:50:00,242.08,242.35,242.05,242.33,4695.0,229.171,229.4266,229.1426,229.4076,4695.0
2021-12-17 13:55:00,242.33,242.61,242.33,242.43,9628.0,229.4076,229.6727,229.4076,229.5023,9628.0
2021-12-17 14:00:00,242.39,242.42,241.53,241.84,5354.0,229.4644,229.4928,228.6503,228.9438,5354.0
2021-12-17 14:05:00,241.79,242.11,241.63,241.92,3583.0,228.8964,229.1994,228.745,229.0195,3583.0
2021-12-17 14:10:00,242.01,242.52,241.97,242.36,41470.0,229.1047,229.5875,229.0668,229.436,41470.0
2021-12-17 14:15:00,242.34,242.7,242.28,242.35,6929.0,229.4171,229.7579,229.3603,229.4266,6929.0
2021-12-17 14:20:00,242.33,242.33,241.91,242.16,2933.0,229.4076,229.4076,229.01,229.2467,2933.0
2021-12-17 14:25:00,242.05,242.14,241.58,241.73,4120.0,229.1426,229.2278,228.6976,228.8396,4120.0
2021-12-17 14:30:00,241.71,241.83,241.57,241.74,2759.0,228.8207,228.9343,228.6882,228.8491,2759.0
2021-12-17 14:35:00,241.71,241.71,241.34,241.45,3985.0,228.8207,228.8207,228.4704,228.5746,3985.0
2021-12-17 14:40:00,241.57,241.6,241.29,241.35,3207.0,228.6882,228.7166,228.4231,228.4799,3207.0
2021-12-17 14:45:00,241.42,241.76,241.39,241.76,3502.0,228.5462,228.868,228.5178,228.868,3502.0
2021-12-17 14:50:00,241.66,241.66,241.26,241.29,2828.0,228.7734,228.7734,228.3947,228.4231,2828.0
2021-12-17 14:55:00,241.27,241.44,241.22,241.43,16211.0,228.4042,228.5651,228.3568,228.5556,16211.0
2021-12-17 15:00:00,241.46,241.63,241.24,241.3,4556.0,228.584,228.745,228.3758,228.4326,4556.0
2021-12-17 15:05:00,241.38,241.48,241.36,241.48,5025.0,228.5083,228.603,228.4894,228.603,5025.0
2021-12-17 15:10:00,241.53,241.63,241.32,241.54,15506.0,228.6503,228.745,228.4515,228.6598,15506.0
2021-12-17 15:15:00,241.54,241.68,241.25,241.68,9779.0,228.6598,228.7923,228.3852,228.7923,9779.0
2021-12-17 15:20:00,241.69,241.86,241.63,241.65,2383.0,228.8018,228.9627,228.745,228.7639,2383.0
2021-12-17 15:25:00,241.65,241.65,241.17,241.34,5610.0,228.7639,228.7639,228.3095,228.4704,5610.0
2021-12-17 15:30:00,241.56,241.56,241.23,241.42,5933.0,228.6787,228.6787,228.3663,228.5462,5933.0
2021-12-17 15:35:00,241.45,241.65,241.27,241.49,7632.0,228.5746,228.7639,228.4042,228.6124,7632.0
2021-12-17 15:40:00,241.5,241.58,241.19,241.45,13554.0,228.6219,228.6976,228.3284,228.5746,13554.0
2021-12-17 15:45:00,241.51,242.07,241.34,241.46,35572.0,228.6314,229.1615,228.4704,228.584,35572.0
2021-12-17 15:50:00,241.47,242.73,241.47,242.66,83530.0,228.5935,229.7863,228.5935,229.72,83530.0
2021-12-17 15:55:00,242.66,243.0,241.97,241.99,179515.0,229.72,230.0419,229.0668,229.0858,179515.0
2021-12-20 09:30:00,240.86,241.02,240.49,241.02,15741.0,228.016,228.1675,227.6658,228.1675,15741.0
2021-12-20 09:35:00,241.02,241.18,240.45,240.56,5007.0,228.1675,228.319,227.6279,227.732,5007.0
2021-12-20 09:40:00,240.61,240.61,239.89,239.93,2956.0,227.7794,227.7794,227.0977,227.1356,2956.0
2021-12-20 09:45:00,239.86,240.25,239.39,239.59,4052.0,227.0693,227.4386,226.6244,226.8137,4052.0
2021-12-20 09:50:00,239.72,239.72,239.08,239.19,4944.0,226.9368,226.9368,226.3309,226.4351,4944.0
2021-12-20 09:55:00,239.29,239.61,239.17,239.22,5052.0,226.5297,226.8327,226.4161,226.4635,5052.0
2021-12-20 10:00:00,239.31,239.41,238.42,238.43,6965.0,226.5487,226.6433,225.7061,225.7156,6965.0
2021-12-20 10:05:00,238.38,238.58,237.33,237.64,9213.0,225.6683,225.8576,224.6743,224.9677,9213.0
2021-12-20 10:10:00,237.83,238.47,237.59,238.2,6923.0,225.1476,225.7535,224.9204,225.4979,6923.0
2021-12-20 10:15:00,238.15,238.17,237.28,237.46,6247.0,225.4505,225.4695,224.6269,224.7973,6247.0
2021-12-20 10:20:00,237.47,237.72,236.31,236.36,11077.0,224.8068,225.0435,223.7087,223.756,11077.0
2021-12-20 10:25:00,236.2,236.69,236.03,236.64,18420.0,223.6045,224.0684,223.4436,224.0211,18420.0
2021-12-20 10:30:00,236.67,236.92,236.49,236.61,4496.0,224.0495,224.2861,223.8791,223.9927,4496.0
2021-12-20 10:35:00,236.77,236.95,236.57,236.72,10283.0,224.1441,224.3145,223.9548,224.0968,10283.0
2021-12-20 10:40:00,236.63,236.73,235.87,235.97,9384.0,224.0116,224.1063,223.2921,223.3868,9384.0
2021-12-20 10:45:00,235.95,236.2,235.33,235.46,7691.0,223.3679,223.6045,222.7809,222.904,7691.0
2021-12-20 10:50:00,235.64,235.95,235.45,235.76,10623.0,223.0744,223.3679,222.8945,223.188,10623.0
2021-12-20 10:55:00,235.85,236.23,235.67,236.14,8340.0,223.2732,223.6329,223.1028,223.5477,8340.0
2021-12-20 11:00:00,236.14,236.32,235.68,236.01,5488.0,223.5477,223.7181,223.1122,223.4247,5488.0
2021-12-20 11:05:00,235.78,236.22,235.76,236.18,8665.0,223.2069,223.6235,223.188,223.5856,8665.0
2021-12-20 11:10:00,236.14,236.93,236.13,236.79,14862.0,223.5477,224.2956,223.5383,224.1631,14862.0
2021-12-20 11:15:00,236.78,236.79,236.07,236.09,8922.0,224.1536,224.1631,223.4815,223.5004,8922.0
2021-12-20 11:20:00,236.12,236.6,235.76,235.76,9033.0,223.5288,223.9832,223.188,223.188,9033.0
2021-12-20 11:25:00,235.73,235.77,235.46,235.59,4815.0,223.1596,223.1975,222.904,223.027,4815.0
2021-12-20 11:30:00,235.67,236.25,235.48,235.68,7548.0,223.1028,223.6519,222.9229,223.1122,7548.0
2021-12-20 11:35:00,235.58,236.29,235.58,236.21,5908.0,223.0176,223.6897,223.0176,223.614,5908.0
2021-12-20 11:40:00,236.3,236.3,235.6,235.78,5050.0,223.6992,223.6992,223.0365,223.2069,5050.0
2021-12-20 11:45:00,235.79,235.8,235.11,235.33,10152.0,223.2164,223.2259,222.5726,222.7809,10152.0
2021-12-20 11:50:00,235.45,235.63,235.21,235.21,4465.0,222.8945,223.0649,222.6673,222.6673,4465.0
2021-12-20 11:55:00,235.3,235.31,234.71,234.71,6188.0,222.7525,222.762,222.194,222.194,6188.0
2021-12-20 12:00:00,234.71,235.05,234.71,235.03,7905.0,222.194,222.5158,222.194,222.4969,7905.0
2021-12-20 12:05:00,235.1,235.77,235.0,235.69,17499.0,222.5632,223.1975,222.4685,223.1217,17499.0
2021-12-20 12:10:00,235.64,235.74,235.45,235.46,5929.0,223.0744,223.1691,222.8945,222.904,5929.0
2021-12-20 12:15:00,235.5,235.95,235.5,235.87,2707.0,222.9418,223.3679,222.9418,223.2921,2707.0
2021-12-20 12:20:00,235.87,235.87,235.21,235.34,3323.0,223.2921,223.2921,222.6673,222.7904,3323.0
2021-12-20 12:25:00,235.34,235.61,235.23,235.27,6655.0,222.7904,223.046,222.6862,222.7241,6655.0
2021-12-20 12:30:00,235.34,235.45,234.93,234.97,6995.0,222.7904,222.8945,222.4022,222.4401,6995.0
2021-12-20 12:35:00,234.97,234.99,234.58,234.89,7169.0,222.4401,222.459,222.0709,222.3644,7169.0
2021-12-20 12:40:00,235.01,235.12,234.66,234.67,5959.0,222.478,222.5821,222.1466,222.1561,5959.0
2021-12-20 12:45:00,234.71,234.83,234.59,234.62,8358.0,222.194,222.3076,222.0804,222.1088,8358.0
2021-12-20 12:50:00,234.67,235.08,234.58,235.07,4679.0,222.1561,222.5442,222.0709,222.5348,4679.0
2021-12-20 12:55:00,235.0,235.02,234.71,234.74,4435.0,222.4685,222.4874,222.194,222.2224,4435.0
2021-12-20 13:00:00,234.74,234.98,234.61,234.85,7616.0,222.2224,222.4496,222.0993,222.3265,7616.0
2021-12-20 13:05:00,234.84,235.27,234.78,235.27,9114.0,222.317,222.7241,222.2602,222.7241,9114.0
2021-12-20 13:10:00,235.24,235.25,235.03,235.25,4392.0,222.6957,222.7052,222.4969,222.7052,4392.0
2021-12-20 13:15:00,235.26,235.26,235.08,235.18,3949.0,222.7146,222.7146,222.5442,222.6389,3949.0
2021-12-20 13:20:00,235.11,235.6,235.03,235.6,4848.0,222.5726,223.0365,222.4969,223.0365,4848.0
2021-12-20 13:25:00,235.62,235.62,235.37,235.39,3535.0,223.0554,223.0554,222.8188,222.8377,3535.0
2021-12-20 13:30:00,235.41,235.78,235.32,235.71,5625.0,222.8566,223.2069,222.7714,223.1406,5625.0
2021-12-20 13:35:00,235.77,236.23,235.77,236.23,3682.0,223.1975,223.6329,223.1975,223.6329,3682.0
2021-12-20 13:40:00,236.41,236.55,236.17,236.49,10864.0,223.8033,223.9359,223.5761,223.8791,10864.0
2021-12-20 13:45:00,236.49,236.89,236.48,236.89,2990.0,223.8791,224.2577,223.8696,224.2577,2990.0
2021-12-20 13:50:00,236.86,237.19,236.69,237.13,4441.0,224.2293,224.5417,224.0684,224.4849,4441.0
2021-12-20 13:55:00,237.16,237.24,236.99,237.23,4220.0,224.5133,224.5891,224.3524,224.5796,4220.0
2021-12-20 14:00:00,237.22,237.44,237.2,237.23,3635.0,224.5701,224.7784,224.5512,224.5796,3635.0
2021-12-20 14:05:00,237.3,237.3,236.94,237.12,6941.0,224.6459,224.6459,224.3051,224.4755,6941.0
2021-12-20 14:10:00,237.1,237.23,236.94,237.14,15053.0,224.4565,224.5796,224.3051,224.4944,15053.0
2021-12-20 14:15:00,237.08,237.3,237.03,237.18,7524.0,224.4376,224.6459,224.3903,224.5323,7524.0
2021-12-20 14:20:00,237.21,237.55,237.19,237.43,5853.0,224.5607,224.8825,224.5417,224.7689,5853.0
2021-12-20 14:25:00,237.47,237.5,237.28,237.42,10295.0,224.8068,224.8352,224.6269,224.7595,10295.0
2021-12-20 14:30:00,237.42,237.42,237.07,237.22,5476.0,224.7595,224.7595,224.4281,224.5701,5476.0
2021-12-20 14:35:00,237.18,237.44,237.15,237.31,11396.0,224.5323,224.7784,224.5039,224.6553,11396.0
2021-12-20 14:40:00,237.31,237.54,237.3,237.54,6430.0,224.6553,224.8731,224.6459,224.8731,6430.0
2021-12-20 14:45:00,237.51,237.76,237.38,237.76,6245.0,224.8447,225.0813,224.7216,225.0813,6245.0
2021-12-20 14:50:00,237.7,237.9,237.58,237.8,6305.0,225.0245,225.2139,224.9109,225.1192,6305.0
2021-12-20 14:55:00,237.79,237.87,237.6,237.65,6101.0,225.1097,225.1855,224.9299,224.9772,6101.0
2021-12-20 15:00:00,237.54,237.85,237.54,237.73,5890.0,224.8731,225.1665,224.8731,225.0529,5890.0
2021-12-20 15:05:00,237.65,237.65,237.2,237.39,8041.0,224.9772,224.9772,224.5512,224.7311,8041.0
2021-12-20 15:10:00,237.36,237.56,237.24,237.26,6922.0,224.7027,224.892,224.5891,224.608,6922.0
2021-12-20 15:15:00,237.34,237.55,237.23,237.4,7996.0,224.6837,224.8825,224.5796,224.7405,7996.0
2021-12-20 15:20:00,237.41,237.74,237.35,237.46,8634.0,224.75,225.0624,224.6932,224.7973,8634.0
2021-12-20 15:25:00,237.4,238.03,237.36,237.99,14052.0,224.7405,225.3369,224.7027,225.2991,14052.0
2021-12-20 15:30:00,237.99,238.5,237.93,238.32,12032.0,225.2991,225.7819,225.2423,225.6115,12032.0
2021-12-20 15:35:00,238.33,238.34,237.78,237.78,14519.0,225.6209,225.6304,225.1003,225.1003,14519.0
2021-12-20 15:40:00,237.86,238.43,237.71,238.39,24441.0,225.176,225.7156,225.034,225.6777,24441.0
2021-12-20 15:45:00,238.39,238.78,238.35,238.59,40424.0,225.6777,226.0469,225.6399,225.8671,40424.0
2021-12-20 15:50:00,238.65,239.25,238.59,239.18,47024.0,225.9239,226.4919,225.8671,226.4256,47024.0
2021-12-20 15:55:00,239.15,239.66,239.13,239.48,64543.0,226.3972,226.88,226.3783,226.7096,64543.0
2021-12-21 09:30:00,241.0,242.99,239.49,241.36,23501.0,228.1486,230.0324,226.7191,228.4894,23501.0
2021-12-21 09:35:00,241.68,242.48,241.63,242.29,10250.0,228.7923,229.5496,228.745,229.3698,10250.0
2021-12-21 09:40:00,242.27,242.7,241.8,242.11,6957.0,229.3508,229.7579,228.9059,229.1994,6957.0
2021-12-21 09:45:00,242.31,242.85,241.7,242.04,12650.0,229.3887,229.8999,228.8112,229.1331,12650.0
2021-12-21 09:50:00,241.88,242.4,241.56,241.85,10990.0,228.9816,229.4739,228.6787,228.9532,10990.0
2021-12-21 09:55:00,241.81,242.31,241.53,241.77,14243.0,228.9154,229.3887,228.6503,228.8775,14243.0
2021-12-21 10:00:00,241.95,242.07,241.19,241.4,7968.0,229.0479,229.1615,228.3284,228.5272,7968.0
2021-12-21 10:05:00,241.52,241.74,241.42,241.59,8039.0,228.6408,228.8491,228.5462,228.7071,8039.0
2021-12-21 10:10:00,241.49,242.0,241.47,241.96,9092.0,228.6124,229.0952,228.5935,229.0574,9092.0
2021-12-21 10:15:00,242.0,242.12,241.79,242.12,5835.0,229.0952,229.2088,228.8964,229.2088,5835.0
2021-12-21 10:20:00,242.11,242.47,242.11,242.46,7294.0,229.1994,229.5402,229.1994,229.5307,7294.0
2021-12-21 10:25:00,242.53,242.53,241.81,242.3,5072.0,229.597,229.597,228.9154,229.3792,5072.0
2021-12-21 10:30:00,242.33,242.41,242.18,242.38,3624.0,229.4076,229.4834,229.2656,229.455,3624.0
2021-12-21 10:35:00,242.2,242.28,241.37,241.49,15102.0,229.2846,229.3603,228.4988,228.6124,15102.0
2021-12-21 10:40:00,241.55,241.69,241.41,241.47,6518.0,228.6692,228.8018,228.5367,228.5935,6518.0
2021-12-21 10:45:00,241.41,241.5,240.91,240.97,11415.0,228.5367,228.6219,228.0634,228.1202,11415.0
2021-12-21 10:50:00,241.07,241.18,240.75,240.76,7820.0,228.2148,228.319,227.9119,227.9214,7820.0
2021-12-21 10:55:00,240.72,240.85,240.52,240.7,9867.0,227.8835,228.0066,227.6942,227.8646,9867.0
2021-12-21 11:00:00,240.67,241.47,240.56,241.35,14033.0,227.8362,228.5935,227.732,228.4799,14033.0
2021-12-21 11:05:00,241.37,241.49,241.18,241.3,7557.0,228.4988,228.6124,228.319,228.4326,7557.0
2021-12-21 11:10:00,241.26,241.3,240.91,241.01,9544.0,228.3947,228.4326,228.0634,228.158,9544.0
2021-12-21 11:15:00,241.01,241.06,240.56,240.59,8980.0,228.158,228.2054,227.732,227.7604,8980.0
2021-12-21 11:20:00,240.77,240.94,240.76,240.78,5232.0,227.9308,228.0918,227.9214,227.9403,5232.0
2021-12-21 11:25:00,240.81,241.23,240.81,241.08,8607.0,227.9687,228.3663,227.9687,228.2243,8607.0
2021-12-21 11:30:00,241.01,241.15,240.72,240.72,4113.0,228.158,228.2906,227.8835,227.8835,4113.0
2021-12-21 11:35:00,240.73,240.77,240.45,240.46,6032.0,227.893,227.9308,227.6279,227.6374,6032.0
2021-12-21 11:40:00,240.49,241.31,240.45,241.31,4996.0,227.6658,228.442,227.6279,228.442,4996.0
2021-12-21 11:45:00,241.28,241.45,241.23,241.25,2068.0,228.4136,228.5746,228.3663,228.3852,2068.0
2021-12-21 11:50:00,241.33,241.41,240.93,240.93,3010.0,228.461,228.5367,228.0823,228.0823,3010.0
2021-12-21 11:55:00,240.94,241.03,240.62,240.78,3810.0,228.0918,228.177,227.7888,227.9403,3810.0
2021-12-21 12:00:00,240.87,241.15,240.85,241.04,2000.0,228.0255,228.2906,228.0066,228.1864,2000.0
2021-12-21 12:05:00,241.04,241.08,240.85,240.85,3275.0,228.1864,228.2243,228.0066,228.0066,3275.0
2021-12-21 12:10:00,240.88,241.1,240.78,240.89,3600.0,228.035,228.2432,227.9403,228.0444,3600.0
2021-12-21 12:15:00,240.93,240.93,240.46,240.55,3439.0,228.0823,228.0823,227.6374,227.7226,3439.0
2021-12-21 12:20:00,240.51,240.58,240.37,240.52,6487.0,227.6847,227.751,227.5522,227.6942,6487.0
2021-12-21 12:25:00,240.46,240.95,240.44,240.89,9236.0,227.6374,228.1012,227.6184,228.0444,9236.0
2021-12-21 12:30:00,240.9,240.98,240.74,240.94,3179.0,228.0539,228.1296,227.9024,228.0918,3179.0
2021-12-21 12:35:00,240.93,241.18,240.93,241.12,2674.0,228.0823,228.319,228.0823,228.2622,2674.0
2021-12-21 12:40:00,241.15,241.15,240.88,240.91,5546.0,228.2906,228.2906,228.035,228.0634,5546.0
2021-12-21 12:45:00,240.95,240.98,240.74,240.92,3541.0,228.1012,228.1296,227.9024,228.0728,3541.0
2021-12-21 12:50:00,240.87,241.41,240.81,241.19,4151.0,228.0255,228.5367,227.9687,228.3284,4151.0
2021-12-21 12:55:00,241.19,241.26,240.87,240.92,3981.0,228.3284,228.3947,228.0255,228.0728,3981.0
2021-12-21 13:00:00,240.91,241.56,240.85,241.56,9160.0,228.0634,228.6787,228.0066,228.6787,9160.0
2021-12-21 13:05:00,241.56,241.59,241.37,241.52,2200.0,228.6787,228.7071,228.4988,228.6408,2200.0
2021-12-21 13:10:00,241.49,241.55,241.45,241.55,1322.0,228.6124,228.6692,228.5746,228.6692,1322.0
2021-12-21 13:15:00,241.46,241.46,241.22,241.26,5719.0,228.584,228.584,228.3568,228.3947,5719.0
2021-12-21 13:20:00,241.32,241.52,241.3,241.47,2241.0,228.4515,228.6408,228.4326,228.5935,2241.0
2021-12-21 13:25:00,241.54,241.64,241.33,241.39,1900.0,228.6598,228.7544,228.461,228.5178,1900.0
2021-12-21 13:30:00,241.46,241.46,241.11,241.11,3520.0,228.584,228.584,228.2527,228.2527,3520.0
2021-12-21 13:35:00,241.11,241.34,240.95,241.21,3026.0,228.2527,228.4704,228.1012,228.3474,3026.0
2021-12-21 13:40:00,241.1,241.11,240.76,240.94,2916.0,228.2432,228.2527,227.9214,228.0918,2916.0
2021-12-21 13:45:00,240.92,241.04,240.84,240.91,3625.0,228.0728,228.1864,227.9971,228.0634,3625.0
2021-12-21 13:50:00,240.93,241.24,240.93,241.09,4706.0,228.0823,228.3758,228.0823,228.2338,4706.0
2021-12-21 13:55:00,241.02,241.23,241.02,241.04,9469.0,228.1675,228.3663,228.1675,228.1864,9469.0
2021-12-21 14:00:00,241.05,241.35,240.88,241.14,6167.0,228.1959,228.4799,228.035,228.2811,6167.0
2021-12-21 14:05:00,241.07,241.13,240.74,240.8,7871.0,228.2148,228.2716,227.9024,227.9592,7871.0
2021-12-21 14:10:00,240.83,241.03,240.68,240.8,14346.0,227.9876,228.177,227.8456,227.9592,14346.0
2021-12-21 14:15:00,240.88,241.0,240.71,240.95,12753.0,228.035,228.1486,227.874,228.1012,12753.0
2021-12-21 14:20:00,241.02,241.17,240.83,241.05,10947.0,228.1675,228.3095,227.9876,228.1959,10947.0
2021-12-21 14:25:00,241.09,241.38,241.02,241.28,9638.0,228.2338,228.5083,228.1675,228.4136,9638.0
2021-12-21 14:30:00,241.31,241.57,241.3,241.56,6388.0,228.442,228.6882,228.4326,228.6787,6388.0
2021-12-21 14:35:00,241.52,241.75,241.5,241.72,6774.0,228.6408,228.8586,228.6219,228.8302,6774.0
2021-12-21 14:40:00,241.71,241.99,241.7,241.81,8044.0,228.8207,229.0858,228.8112,228.9154,8044.0
2021-12-21 14:45:00,241.98,242.12,241.85,242.09,20382.0,229.0763,229.2088,228.9532,229.1804,20382.0
2021-12-21 14:50:00,242.12,242.44,242.05,242.3,15753.0,229.2088,229.5118,229.1426,229.3792,15753.0
2021-12-21 14:55:00,242.36,242.39,242.1,242.36,11552.0,229.436,229.4644,229.1899,229.436,11552.0
2021-12-21 15:00:00,242.4,242.43,241.54,241.54,5806.0,229.4739,229.5023,228.6598,228.6598,5806.0
2021-12-21 15:05:00,241.29,241.57,241.08,241.08,6801.0,228.4231,228.6882,228.2243,228.2243,6801.0
2021-12-21 15:10:00,241.16,241.31,241.01,241.15,6318.0,228.3,228.442,228.158,228.2906,6318.0
2021-12-21 15:15:00,241.22,241.4,241.02,241.33,7033.0,228.3568,228.5272,228.1675,228.461,7033.0
2021-12-21 15:20:00,241.43,241.46,241.02,241.11,4425.0,228.5556,228.584,228.1675,228.2527,4425.0
2021-12-21 15:25:00,241.17,241.31,240.99,241.04,8274.0,228.3095,228.442,228.1391,228.1864,8274.0
2021-12-21 15:30:00,241.09,241.15,240.84,240.84,9481.0,228.2338,228.2906,227.9971,227.9971,9481.0
2021-12-21 15:35:00,240.88,240.96,240.48,240.62,11864.0,228.035,228.1107,227.6563,227.7888,11864.0
2021-12-21 15:40:00,240.68,240.77,240.47,240.51,14461.0,227.8456,227.9308,227.6468,227.6847,14461.0
2021-12-21 15:45:00,240.55,240.64,240.32,240.37,13630.0,227.7226,227.8078,227.5048,227.5522,13630.0
2021-12-21 15:50:00,240.42,240.93,240.42,240.89,26766.0,227.5995,228.0823,227.5995,228.0444,26766.0
2021-12-21 15:55:00,240.88,241.36,240.83,241.36,51737.0,228.035,228.4894,227.9876,228.4894,51737.0
2021-12-22 09:30:00,240.38,240.38,239.52,239.93,9327.0,227.5616,227.5616,226.7475,227.1356,9327.0
2021-12-22 09:35:00,239.91,240.83,239.56,239.89,4206.0,227.1167,227.9876,226.7853,227.0977,4206.0
2021-12-22 09:40:00,240.19,240.76,240.1,240.1,3155.0,227.3818,227.9214,227.2966,227.2966,3155.0
2021-12-22 09:45:00,239.98,240.91,239.33,239.33,4685.0,227.183,228.0634,226.5676,226.5676,4685.0
2021-12-22 09:50:00,239.37,239.83,239.37,239.67,2911.0,226.6055,227.0409,226.6055,226.8895,2911.0
2021-12-22 09:55:00,239.52,239.61,239.31,239.59,4166.0,226.7475,226.8327,226.5487,226.8137,4166.0
2021-12-22 10:00:00,239.66,240.71,239.65,240.71,4786.0,226.88,227.874,226.8705,227.874,4786.0
2021-12-22 10:05:00,240.74,240.86,240.46,240.47,2600.0,227.9024,228.016,227.6374,227.6468,2600.0
2021-12-22 10:10:00,240.64,240.79,240.42,240.43,6850.0,227.8078,227.9498,227.5995,227.609,6850.0
2021-12-22 10:15:00,240.44,240.73,240.38,240.38,4743.0,227.6184,227.893,227.5616,227.5616,4743.0
2021-12-22 10:20:00,240.48,241.02,240.38,240.85,1113.0,227.6563,228.1675,227.5616,228.0066,1113.0
2021-12-22 10:25:00,240.76,241.18,240.68,241.0,7619.0,227.9214,228.319,227.8456,228.1486,7619.0
2021-12-22 10:30:00,241.08,241.12,240.94,241.02,600.0,228.2243,228.2622,228.0918,228.1675,600.0
2021-12-22 10:35:00,241.22,241.38,241.1,241.34,3792.0,228.3568,228.5083,228.2432,228.4704,3792.0
2021-12-22 10:40:00,241.35,241.61,241.24,241.36,1701.0,228.4799,228.726,228.3758,228.4894,1701.0
2021-12-22 10:45:00,241.55,242.58,241.49,242.48,9809.0,228.6692,229.6443,228.6124,229.5496,9809.0
2021-12-22 10:50:00,242.64,242.88,242.24,242.51,10086.0,229.7011,229.9283,229.3224,229.578,10086.0
2021-12-22 10:55:00,242.67,242.99,242.63,242.79,5115.0,229.7295,230.0324,229.6916,229.8431,5115.0
2021-12-22 11:00:00,242.78,242.89,242.42,242.48,3325.0,229.8336,229.9378,229.4928,229.5496,3325.0
2021-12-22 11:05:00,242.55,242.72,242.4,242.42,2255.0,229.6159,229.7768,229.4739,229.4928,2255.0
2021-12-22 11:10:00,242.71,242.71,242.44,242.58,3205.0,229.7674,229.7674,229.5118,229.6443,3205.0
2021-12-22 11:15:00,242.6,242.96,242.52,242.87,5417.0,229.6632,230.004,229.5875,229.9188,5417.0
2021-12-22 11:20:00,242.96,243.12,242.55,242.55,6762.0,230.004,230.1555,229.6159,229.6159,6762.0
2021-12-22 11:25:00,242.57,242.72,242.46,242.65,5323.0,229.6348,229.7768,229.5307,229.7106,5323.0
2021-12-22 11:30:00,242.75,242.85,242.7,242.79,2517.0,229.8052,229.8999,229.7579,229.8431,2517.0
2021-12-22 11:35:00,242.87,242.92,242.77,242.83,2010.0,229.9188,229.9662,229.8242,229.881,2010.0
2021-12-22 11:40:00,242.77,242.81,242.7,242.71,3374.0,229.8242,229.862,229.7579,229.7674,3374.0
2021-12-22 11:45:00,242.7,242.78,242.33,242.37,9710.0,229.7579,229.8336,229.4076,229.4455,9710.0
2021-12-22 11:50:00,242.33,242.46,242.29,242.35,2226.0,229.4076,229.5307,229.3698,229.4266,2226.0
2021-12-22 11:55:00,242.35,242.66,242.35,242.53,2702.0,229.4266,229.72,229.4266,229.597,2702.0
2021-12-22 12:00:00,242.61,242.67,242.44,242.55,3500.0,229.6727,229.7295,229.5118,229.6159,3500.0
2021-12-22 12:05:00,242.59,242.75,242.49,242.69,4411.0,229.6538,229.8052,229.5591,229.7484,4411.0
2021-12-22 12:10:00,242.68,242.95,242.68,242.87,2944.0,229.739,229.9946,229.739,229.9188,2944.0
2021-12-22 12:15:00,242.79,242.84,242.56,242.65,5176.0,229.8431,229.8904,229.6254,229.7106,5176.0
2021-12-22 12:20:00,242.69,242.8,242.64,242.7,4592.0,229.7484,229.8526,229.7011,229.7579,4592.0
2021-12-22 12:25:00,242.77,243.08,242.65,242.74,7655.0,229.8242,230.1176,229.7106,229.7958,7655.0
2021-12-22 12:30:00,242.74,242.77,242.5,242.69,3497.0,229.7958,229.8242,229.5686,229.7484,3497.0
2021-12-22 12:35:00,242.69,242.91,242.69,242.91,4146.0,229.7484,229.9567,229.7484,229.9567,4146.0
2021-12-22 12:40:00,242.9,243.15,242.83,243.05,3960.0,229.9472,230.1839,229.881,230.0892,3960.0
2021-12-22 12:45:00,243.07,243.46,243.06,243.46,4369.0,230.1082,230.4774,230.0987,230.4774,4369.0
2021-12-22 12:50:00,243.47,243.67,243.47,243.67,5928.0,230.4868,230.6762,230.4868,230.6762,5928.0
2021-12-22 12:55:00,243.83,243.9,243.68,243.71,2234.0,230.8276,230.8939,230.6856,230.714,2234.0
2021-12-22 13:00:00,243.79,243.92,243.7,243.71,3089.0,230.7898,230.9128,230.7046,230.714,3089.0
2021-12-22 13:05:00,243.64,243.84,243.62,243.63,2780.0,230.6478,230.8371,230.6288,230.6383,2780.0
2021-12-22 13:10:00,243.72,243.81,243.58,243.72,3484.0,230.7235,230.8087,230.591,230.7235,3484.0
2021-12-22 13:15:00,243.7,243.91,243.7,243.79,5180.0,230.7046,230.9034,230.7046,230.7898,5180.0
2021-12-22 13:20:00,243.8,243.8,243.73,243.77,1620.0,230.7992,230.7992,230.733,230.7708,1620.0
2021-12-22 13:25:00,243.73,243.87,243.62,243.63,2025.0,230.733,230.8655,230.6288,230.6383,2025.0
2021-12-22 13:30:00,243.64,243.64,243.48,243.53,2602.0,230.6478,230.6478,230.4963,230.5436,2602.0
2021-12-22 13:35:00,243.51,243.52,243.36,243.51,3457.0,230.5247,230.5342,230.3827,230.5247,3457.0
2021-12-22 13:40:00,243.44,243.57,243.27,243.27,4066.0,230.4584,230.5815,230.2975,230.2975,4066.0
2021-12-22 13:45:00,243.2,243.3,243.08,243.11,4692.0,230.2312,230.3259,230.1176,230.146,4692.0
2021-12-22 13:50:00,243.11,243.18,242.7,242.81,5351.0,230.146,230.2123,229.7579,229.862,5351.0
2021-12-22 13:55:00,242.7,243.11,242.65,243.01,4028.0,229.7579,230.146,229.7106,230.0514,4028.0
2021-12-22 14:00:00,243.06,243.07,242.05,242.11,13070.0,230.0987,230.1082,229.1426,229.1994,13070.0
2021-12-22 14:05:00,242.03,242.04,241.76,241.82,13701.0,229.1236,229.1331,228.868,228.9248,13701.0
2021-12-22 14:10:00,241.92,241.92,241.48,241.63,7106.0,229.0195,229.0195,228.603,228.745,7106.0
2021-12-22 14:15:00,241.56,242.36,241.56,242.33,3905.0,228.6787,229.436,228.6787,229.4076,3905.0
2021-12-22 14:20:00,242.33,242.66,242.31,242.65,3980.0,229.4076,229.72,229.3887,229.7106,3980.0
2021-12-22 14:25:00,242.51,242.82,242.1,242.64,73354.0,229.578,229.8715,229.1899,229.7011,73354.0
2021-12-22 14:30:00,242.73,243.43,242.72,243.06,9329.0,229.7863,230.449,229.7768,230.0987,9329.0
2021-12-22 14:35:00,242.86,242.9,242.63,242.7,4744.0,229.9094,229.9472,229.6916,229.7579,4744.0
2021-12-22 14:40:00,242.6,242.84,242.6,242.67,3755.0,229.6632,229.8904,229.6632,229.7295,3755.0
2021-12-22 14:45:00,242.67,242.89,242.49,242.49,4832.0,229.7295,229.9378,229.5591,229.5591,4832.0
2021-12-22 14:50:00,242.54,242.55,242.07,242.2,6402.0,229.6064,229.6159,229.1615,229.2846,6402.0
2021-12-22 14:55:00,242.19,242.59,241.96,242.43,4147.0,229.2751,229.6538,229.0574,229.5023,4147.0
2021-12-22 15:00:00,242.4,242.68,242.37,242.39,4226.0,229.4739,229.739,229.4455,229.4644,4226.0
2021-12-22 15:05:00,242.43,242.47,242.25,242.34,5583.0,229.5023,229.5402,229.3319,229.4171,5583.0
2021-12-22 15:10:00,242.44,242.91,242.27,242.85,6818.0,229.5118,229.9567,229.3508,229.8999,6818.0
2021-12-22 15:15:00,242.85,243.17,242.79,242.84,13021.0,229.8999,230.2028,229.8431,229.8904,13021.0
2021-12-22 15:20:00,242.81,243.02,242.66,242.92,7026.0,229.862,230.0608,229.72,229.9662,7026.0
2021-12-22 15:25:00,242.92,243.27,242.92,243.09,8015.0,229.9662,230.2975,229.9662,230.1271,8015.0
2021-12-22 15:30:00,243.15,243.38,243.08,243.3,12790.0,230.1839,230.4016,230.1176,230.3259,12790.0
2021-12-22 15:35:00,243.22,243.44,243.22,243.3,8100.0,230.2502,230.4584,230.2502,230.3259,8100.0
2021-12-22 15:40:00,243.3,243.32,243.07,243.27,9983.0,230.3259,230.3448,230.1082,230.2975,9983.0
2021-12-22 15:45:00,243.25,243.3,243.15,243.26,10184.0,230.2786,230.3259,230.1839,230.288,10184.0
2021-12-22 15:50:00,243.3,243.5,243.2,243.36,19653.0,230.3259,230.5152,230.2312,230.3827,19653.0
2021-12-22 15:55:00,243.37,243.37,243.05,243.21,56231.0,230.3922,230.3922,230.0892,230.2407,56231.0
2021-12-23 09:30:00,244.0,244.67,242.96,244.39,11518.0,230.9886,231.6229,230.004,231.3578,11518.0
2021-12-23 09:35:00,244.33,244.86,244.21,244.58,2318.0,231.301,231.8027,231.1874,231.5377,2318.0
2021-12-23 09:40:00,244.84,244.84,244.23,244.6,9912.0,231.7838,231.7838,231.2063,231.5566,9912.0
2021-12-23 09:45:00,244.96,245.33,244.64,244.73,14852.0,231.8974,232.2477,231.5945,231.6797,14852.0
2021-12-23 09:50:00,244.53,244.73,244.43,244.51,3575.0,231.4903,231.6797,231.3957,231.4714,3575.0
2021-12-23 09:55:00,244.36,244.99,244.27,244.99,6264.0,231.3294,231.9258,231.2442,231.9258,6264.0
2021-12-23 10:00:00,244.85,244.98,244.17,244.2,3147.0,231.7933,231.9163,231.1495,231.1779,3147.0
2021-12-23 10:05:00,244.17,244.17,243.51,243.85,1912.0,231.1495,231.1495,230.5247,230.8466,1912.0
2021-12-23 10:10:00,244.15,244.48,244.14,244.32,2899.0,231.1306,231.443,231.1211,231.2915,2899.0
2021-12-23 10:15:00,244.83,244.98,244.61,244.61,2967.0,231.7743,231.9163,231.5661,231.5661,2967.0
2021-12-23 10:20:00,244.35,244.6,244.3,244.31,1868.0,231.3199,231.5566,231.2726,231.2821,1868.0
2021-12-23 10:25:00,244.32,244.42,244.09,244.1,1799.0,231.2915,231.3862,231.0738,231.0832,1799.0
2021-12-23 10:30:00,244.29,244.42,244.15,244.18,2461.0,231.2631,231.3862,231.1306,231.159,2461.0
2021-12-23 10:35:00,244.02,244.03,244.02,244.02,100.0,231.0075,231.017,231.0075,231.0075,100.0
2021-12-23 10:40:00,244.13,244.13,243.92,244.01,2433.0,231.1116,231.1116,230.9128,230.998,2433.0
2021-12-23 10:45:00,244.04,244.12,244.03,244.04,1200.0,231.0264,231.1022,231.017,231.0264,1200.0
2021-12-23 10:50:00,244.04,244.65,244.0,244.62,3866.0,231.0264,231.6039,230.9886,231.5755,3866.0
2021-12-23 10:55:00,244.71,244.72,244.31,244.31,1459.0,231.6607,231.6702,231.2821,231.2821,1459.0
2021-12-23 11:00:00,244.12,244.25,243.61,243.77,2249.0,231.1022,231.2253,230.6194,230.7708,2249.0
2021-12-23 11:05:00,243.86,244.27,243.86,244.21,1560.0,230.856,231.2442,230.856,231.1874,1560.0
2021-12-23 11:10:00,244.61,244.61,244.15,244.15,2232.0,231.5661,231.5661,231.1306,231.1306,2232.0
2021-12-23 11:15:00,244.06,244.21,244.0,244.21,1126.0,231.0454,231.1874,230.9886,231.1874,1126.0
2021-12-23 11:20:00,244.17,244.24,243.86,244.24,802.0,231.1495,231.2158,230.856,231.2158,802.0
2021-12-23 11:25:00,243.98,243.99,243.75,243.75,1384.0,230.9696,230.9791,230.7519,230.7519,1384.0
2021-12-23 11:30:00,243.85,244.25,243.85,244.25,4441.0,230.8466,231.2253,230.8466,231.2253,4441.0
2021-12-23 11:35:00,244.18,244.18,244.04,244.04,1128.0,231.159,231.159,231.0264,231.0264,1128.0
2021-12-23 11:40:00,243.97,244.22,243.97,244.07,820.0,230.9602,231.1969,230.9602,231.0548,820.0
2021-12-23 11:45:00,244.05,244.21,244.03,244.21,658.0,231.0359,231.1874,231.017,231.1874,658.0
2021-12-23 11:50:00,243.95,243.95,243.73,243.92,1460.0,230.9412,230.9412,230.733,230.9128,1460.0
2021-12-23 11:55:00,243.82,244.07,243.82,243.99,714.0,230.8182,231.0548,230.8182,230.9791,714.0
2021-12-23 12:00:00,243.83,243.93,243.76,243.86,1350.0,230.8276,230.9223,230.7614,230.856,1350.0
2021-12-23 12:05:00,243.86,243.86,243.46,243.46,1464.0,230.856,230.856,230.4774,230.4774,1464.0
2021-12-23 12:10:00,243.58,243.6,243.44,243.54,1307.0,230.591,230.6099,230.4584,230.5531,1307.0
2021-12-23 12:15:00,243.46,243.76,243.46,243.76,1520.0,230.4774,230.7614,230.4774,230.7614,1520.0
2021-12-23 12:20:00,243.77,243.77,243.39,243.46,2511.0,230.7708,230.7708,230.4111,230.4774,2511.0
2021-12-23 12:25:00,243.37,243.57,243.25,243.57,1487.0,230.3922,230.5815,230.2786,230.5815,1487.0
2021-12-23 12:30:00,243.5,243.74,243.5,243.55,615.0,230.5152,230.7424,230.5152,230.5626,615.0
2021-12-23 12:35:00,243.68,243.81,243.6,243.64,3528.0,230.6856,230.8087,230.6099,230.6478,3528.0
2021-12-23 12:40:00,243.65,243.7,243.54,243.55,993.0,230.6572,230.7046,230.5531,230.5626,993.0
2021-12-23 12:45:00,243.51,243.56,243.44,243.5,2124.0,230.5247,230.572,230.4584,230.5152,2124.0
2021-12-23 12:50:00,243.51,243.72,243.48,243.72,1470.0,230.5247,230.7235,230.4963,230.7235,1470.0
2021-12-23 12:55:00,243.58,243.63,243.58,243.63,318.0,230.591,230.6383,230.591,230.6383,318.0
2021-12-23 13:00:00,243.62,243.62,243.52,243.55,732.0,230.6288,230.6288,230.5342,230.5626,732.0
2021-12-23 13:05:00,243.58,243.68,243.51,243.68,2327.0,230.591,230.6856,230.5247,230.6856,2327.0
2021-12-23 13:10:00,243.64,243.86,243.61,243.66,1777.0,230.6478,230.856,230.6194,230.6667,1777.0
2021-12-23 13:15:00,243.77,243.79,243.55,243.72,16971.0,230.7708,230.7898,230.5626,230.7235,16971.0
2021-12-23 13:20:00,243.77,243.93,243.76,243.76,1196.0,230.7708,230.9223,230.7614,230.7614,1196.0
2021-12-23 13:25:00,243.83,243.97,243.77,243.77,842.0,230.8276,230.9602,230.7708,230.7708,842.0
2021-12-23 13:30:00,243.97,244.13,243.97,244.13,845.0,230.9602,231.1116,230.9602,231.1116,845.0
2021-12-23 13:35:00,244.16,244.26,244.16,244.23,1500.0,231.14,231.2347,231.14,231.2063,1500.0
2021-12-23 13:40:00,244.16,244.16,243.87,244.03,10846.0,231.14,231.14,230.8655,231.017,10846.0
2021-12-23 13:45:00,244.13,244.13,243.98,244.04,300.0,231.1116,231.1116,230.9696,231.0264,300.0
2021-12-23 13:50:00,244.05,244.16,243.99,244.0,1613.0,231.0359,231.14,230.9791,230.9886,1613.0
2021-12-23 13:55:00,244.05,244.16,244.01,244.16,734.0,231.0359,231.14,230.998,231.14,734.0
2021-12-23 14:00:00,244.14,244.31,244.06,244.25,1238.0,231.1211,231.2821,231.0454,231.2253,1238.0
2021-12-23 14:05:00,244.09,244.15,243.98,243.98,1444.0,231.0738,231.1306,230.9696,230.9696,1444.0
2021-12-23 14:10:00,244.05,244.17,243.99,244.0,1037.0,231.0359,231.1495,230.9791,230.9886,1037.0
2021-12-23 14:15:00,244.01,244.15,243.97,244.15,525.0,230.998,231.1306,230.9602,231.1306,525.0
2021-12-23 14:20:00,244.01,244.22,243.97,244.14,2494.0,230.998,231.1969,230.9602,231.1211,2494.0
2021-12-23 14:25:00,243.94,244.2,243.93,244.2,1200.0,230.9318,231.1779,230.9223,231.1779,1200.0
2021-12-23 14:30:00,244.14,244.24,244.08,244.13,1633.0,231.1211,231.2158,231.0643,231.1116,1633.0
2021-12-23 14:35:00,244.09,244.29,244.09,244.1,3975.0,231.0738,231.2631,231.0738,231.0832,3975.0
2021-12-23 14:40:00,244.12,244.12,243.92,244.04,3380.0,231.1022,231.1022,230.9128,231.0264,3380.0
2021-12-23 14:45:00,244.04,244.23,244.04,244.23,1000.0,231.0264,231.2063,231.0264,231.2063,1000.0
2021-12-23 14:50:00,244.22,244.35,244.15,244.2,1000.0,231.1969,231.3199,231.1306,231.1779,1000.0
2021-12-23 14:55:00,244.2,244.34,244.12,244.13,2876.0,231.1779,231.3105,231.1022,231.1116,2876.0
2021-12-23 15:00:00,244.14,244.14,243.83,243.91,2488.0,231.1211,231.1211,230.8276,230.9034,2488.0
2021-12-23 15:05:00,243.98,244.14,243.98,244.01,350.0,230.9696,231.1211,230.9696,230.998,350.0
2021-12-23 15:10:00,243.97,243.99,243.85,243.94,1946.0,230.9602,230.9791,230.8466,230.9318,1946.0
2021-12-23 15:15:00,243.96,243.98,243.7,243.94,2051.0,230.9507,230.9696,230.7046,230.9318,2051.0
2021-12-23 15:20:00,243.98,243.98,243.75,243.9,2599.0,230.9696,230.9696,230.7519,230.8939,2599.0
2021-12-23 15:25:00,243.86,243.93,243.7,243.84,6319.0,230.856,230.9223,230.7046,230.8371,6319.0
2021-12-23 15:30:00,243.86,243.91,243.72,243.72,2877.0,230.856,230.9034,230.7235,230.7235,2877.0
2021-12-23 15:35:00,243.76,243.92,243.76,243.87,3217.0,230.7614,230.9128,230.7614,230.8655,3217.0
2021-12-23 15:40:00,243.84,243.97,243.84,243.97,2625.0,230.8371,230.9602,230.8371,230.9602,2625.0
2021-12-23 15:45:00,244.0,244.15,243.96,244.12,6121.0,230.9886,231.1306,230.9507,231.1022,6121.0
2021-12-23 15:50:00,244.12,244.31,244.03,244.21,26064.0,231.1022,231.2821,231.017,231.1874,26064.0
2021-12-23 15:55:00,244.23,244.24,243.92,244.03,48908.0,231.2063,231.2158,230.9128,231.017,48908.0
2021-12-27 09:30:00,244.04,244.26,243.47,244.12,4789.0,231.0264,231.2347,230.4868,231.1022,4789.0
2021-12-27 09:35:00,244.4,244.49,244.09,244.32,1062.0,231.3673,231.4525,231.0738,231.2915,1062.0
2021-12-27 09:40:00,244.06,244.66,243.77,244.3,2509.0,231.0454,231.6134,230.7708,231.2726,2509.0
2021-12-27 09:45:00,244.51,245.29,244.35,245.29,1232.0,231.4714,232.2098,231.3199,232.2098,1232.0
2021-12-27 09:50:00,245.12,245.23,244.71,244.81,2820.0,232.0489,232.153,231.6607,231.7554,2820.0
2021-12-27 09:55:00,244.94,245.36,244.94,245.2,9849.0,231.8785,232.2761,231.8785,232.1246,9849.0
2021-12-27 10:00:00,245.2,245.2,244.95,244.95,1006.0,232.1246,232.1246,231.8879,231.8879,1006.0
2021-12-27 10:05:00,244.98,245.15,244.73,245.06,5372.0,231.9163,232.0773,231.6797,231.9921,5372.0
2021-12-27 10:10:00,245.06,245.2,244.96,244.96,3452.0,231.9921,232.1246,231.8974,231.8974,3452.0
2021-12-27 10:15:00,244.81,245.54,244.81,245.32,2866.0,231.7554,232.4465,231.7554,232.2382,2866.0
2021-12-27 10:20:00,245.36,245.39,245.25,245.3,2540.0,232.2761,232.3045,232.1719,232.2193,2540.0
2021-12-27 10:25:00,245.34,245.36,245.07,245.2,2328.0,232.2571,232.2761,232.0015,232.1246,2328.0
2021-12-27 10:30:00,245.19,245.43,245.01,245.43,1977.0,232.1151,232.3423,231.9447,232.3423,1977.0
2021-12-27 10:35:00,245.43,245.49,245.15,245.15,7390.0,232.3423,232.3991,232.0773,232.0773,7390.0
2021-12-27 10:40:00,245.27,245.65,245.25,245.65,5012.0,232.1909,232.5506,232.1719,232.5506,5012.0
2021-12-27 10:45:00,245.71,245.92,245.63,245.92,4138.0,232.6074,232.8062,232.5317,232.8062,4138.0
2021-12-27 10:50:00,245.87,245.92,245.53,245.53,10233.0,232.7589,232.8062,232.437,232.437,10233.0
2021-12-27 10:55:00,245.43,245.6,245.35,245.4,7157.0,232.3423,232.5033,232.2666,232.3139,7157.0
2021-12-27 11:00:00,245.4,245.74,245.39,245.74,13244.0,232.3139,232.6358,232.3045,232.6358,13244.0
2021-12-27 11:05:00,245.71,245.84,245.58,245.78,701.0,232.6074,232.7305,232.4843,232.6737,701.0
2021-12-27 11:10:00,245.71,245.72,245.13,245.13,1500.0,232.6074,232.6169,232.0583,232.0583,1500.0
2021-12-27 11:15:00,245.25,245.54,245.19,245.49,1567.0,232.1719,232.4465,232.1151,232.3991,1567.0
2021-12-27 11:20:00,245.45,245.46,245.37,245.41,1762.0,232.3613,232.3707,232.2855,232.3234,1762.0
2021-12-27 11:25:00,245.25,245.38,245.09,245.21,2087.0,232.1719,232.295,232.0205,232.1341,2087.0
2021-12-27 11:30:00,245.23,245.28,245.12,245.12,400.0,232.153,232.2003,232.0489,232.0489,400.0
2021-12-27 11:35:00,245.2,245.38,245.16,245.31,2137.0,232.1246,232.295,232.0867,232.2287,2137.0
2021-12-27 11:40:00,245.26,245.32,245.15,245.25,1862.0,232.1814,232.2382,232.0773,232.1719,1862.0
2021-12-27 11:45:00,245.16,245.35,245.15,245.35,901.0,232.0867,232.2666,232.0773,232.2666,901.0
2021-12-27 11:50:00,245.35,245.39,245.2,245.31,3757.0,232.2666,232.3045,232.1246,232.2287,3757.0
2021-12-27 11:55:00,245.36,245.52,245.29,245.47,4044.0,232.2761,232.4275,232.2098,232.3802,4044.0
2021-12-27 12:00:00,245.22,245.29,245.2,245.28,1839.0,232.1435,232.2098,232.1246,232.2003,1839.0
2021-12-27 12:05:00,245.21,245.31,244.99,245.1,2546.0,232.1341,232.2287,231.9258,232.0299,2546.0
2021-12-27 12:10:00,245.05,245.07,245.01,245.04,1400.0,231.9826,232.0015,231.9447,231.9731,1400.0
2021-12-27 12:15:00,245.0,245.1,244.99,245.08,513.0,231.9353,232.0299,231.9258,232.011,513.0
2021-12-27 12:20:00,245.04,245.09,244.84,244.88,1550.0,231.9731,232.0205,231.7838,231.8217,1550.0
2021-12-27 12:25:00,244.82,244.95,244.75,244.75,2402.0,231.7649,231.8879,231.6986,231.6986,2402.0
2021-12-27 12:30:00,244.79,244.8,244.74,244.74,666.0,231.7365,231.7459,231.6891,231.6891,666.0
2021-12-27 12:35:00,244.74,244.87,244.68,244.81,2151.0,231.6891,231.8122,231.6323,231.7554,2151.0
2021-12-27 12:40:00,244.72,245.14,244.72,245.07,2816.0,231.6702,232.0678,231.6702,232.0015,2816.0
2021-12-27 12:45:00,245.05,245.07,245.01,245.06,1015.0,231.9826,232.0015,231.9447,231.9921,1015.0
2021-12-27 12:50:00,245.05,245.12,244.93,244.93,1439.0,231.9826,232.0489,231.869,231.869,1439.0
2021-12-27 12:55:00,245.01,245.03,245.01,245.03,200.0,231.9447,231.9637,231.9447,231.9637,200.0
2021-12-27 13:00:00,245.05,245.08,244.99,245.03,1270.0,231.9826,232.011,231.9258,231.9637,1270.0
2021-12-27 13:05:00,244.99,244.99,244.87,244.92,2061.0,231.9258,231.9258,231.8122,231.8595,2061.0
2021-12-27 13:10:00,244.89,244.97,244.88,244.96,900.0,231.8311,231.9069,231.8217,231.8974,900.0
2021-12-27 13:15:00,245.08,245.08,244.94,245.01,700.0,232.011,232.011,231.8785,231.9447,700.0
2021-12-27 13:20:00,244.97,245.06,244.91,245.04,909.0,231.9069,231.9921,231.8501,231.9731,909.0
2021-12-27 13:25:00,245.03,245.14,244.96,245.11,1316.0,231.9637,232.0678,231.8974,232.0394,1316.0
2021-12-27 13:30:00,245.06,245.23,245.06,245.09,715.0,231.9921,232.153,231.9921,232.0205,715.0
2021-12-27 13:35:00,245.11,245.18,245.02,245.18,1415.0,232.0394,232.1057,231.9542,232.1057,1415.0
2021-12-27 13:40:00,245.17,245.31,245.16,245.26,904.0,232.0962,232.2287,232.0867,232.1814,904.0
2021-12-27 13:45:00,245.31,245.31,245.17,245.18,2009.0,232.2287,232.2287,232.0962,232.1057,2009.0
2021-12-27 13:50:00,245.26,245.38,245.25,245.33,798.0,232.1814,232.295,232.1719,232.2477,798.0
2021-12-27 13:55:00,245.36,245.42,245.31,245.38,2851.0,232.2761,232.3329,232.2287,232.295,2851.0
2021-12-27 14:00:00,245.31,245.43,245.29,245.43,1948.0,232.2287,232.3423,232.2098,232.3423,1948.0
2021-12-27 14:05:00,245.31,245.53,245.31,245.51,944.0,232.2287,232.437,232.2287,232.4181,944.0
2021-12-27 14:10:00,245.4,245.62,245.4,245.61,900.0,232.3139,232.5222,232.3139,232.5127,900.0
2021-12-27 14:15:00,245.59,245.62,245.55,245.58,2261.0,232.4938,232.5222,232.4559,232.4843,2261.0
2021-12-27 14:20:00,245.55,245.61,245.55,245.58,1104.0,232.4559,232.5127,232.4559,232.4843,1104.0
2021-12-27 14:25:00,245.59,245.64,245.56,245.56,400.0,232.4938,232.5411,232.4654,232.4654,400.0
2021-12-27 14:30:00,245.57,245.68,245.56,245.68,1609.0,232.4749,232.579,232.4654,232.579,1609.0
2021-12-27 14:35:00,245.75,245.77,245.75,245.77,830.0,232.6453,232.6642,232.6453,232.6642,830.0
2021-12-27 14:40:00,245.78,245.82,245.68,245.72,3700.0,232.6737,232.7115,232.579,232.6169,3700.0
2021-12-27 14:45:00,245.64,245.71,245.62,245.71,1206.0,232.5411,232.6074,232.5222,232.6074,1206.0
2021-12-27 14:50:00,245.67,245.67,245.6,245.64,600.0,232.5695,232.5695,232.5033,232.5411,600.0
2021-12-27 14:55:00,245.55,245.75,245.55,245.71,1159.0,232.4559,232.6453,232.4559,232.6074,1159.0
2021-12-27 15:00:00,245.73,245.91,245.71,245.83,2768.0,232.6263,232.7967,232.6074,232.721,2768.0
2021-12-27 15:05:00,245.82,245.82,245.68,245.77,1325.0,232.7115,232.7115,232.579,232.6642,1325.0
2021-12-27 15:10:00,245.71,245.8,245.65,245.74,2042.0,232.6074,232.6926,232.5506,232.6358,2042.0
2021-12-27 15:15:00,245.71,245.71,245.57,245.64,932.0,232.6074,232.6074,232.4749,232.5411,932.0
2021-12-27 15:20:00,245.68,245.91,245.68,245.85,2935.0,232.579,232.7967,232.579,232.7399,2935.0
2021-12-27 15:25:00,245.84,246.33,245.84,246.3,6681.0,232.7305,233.1943,232.7305,233.1659,6681.0
2021-12-27 15:30:00,246.33,246.49,246.27,246.34,5805.0,233.1943,233.3458,233.1375,233.2038,5805.0
2021-12-27 15:35:00,246.35,246.57,246.25,246.52,9121.0,233.2133,233.4215,233.1186,233.3742,9121.0
2021-12-27 15:40:00,246.52,246.52,246.23,246.35,15578.0,233.3742,233.3742,233.0997,233.2133,15578.0
2021-12-27 15:45:00,246.36,246.75,246.36,246.68,13063.0,233.2227,233.5919,233.2227,233.5257,13063.0
2021-12-27 15:50:00,246.62,246.94,246.58,246.86,16240.0,233.4689,233.7718,233.431,233.6961,16240.0
2021-12-27 15:55:00,246.86,246.96,246.76,246.84,32994.0,233.6961,233.7907,233.6014,233.6771,32994.0
2021-12-28 09:30:00,246.66,247.54,246.41,247.48,5147.0,233.5067,234.3398,233.2701,234.283,5147.0
2021-12-28 09:35:00,247.43,248.43,247.43,248.43,2288.0,234.2357,235.1823,234.2357,235.1823,2288.0
2021-12-28 09:40:00,248.09,248.38,247.82,247.98,4329.0,234.8605,235.135,234.6049,234.7563,4329.0
2021-12-28 09:45:00,248.03,248.22,247.78,247.78,2420.0,234.8037,234.9835,234.567,234.567,2420.0
2021-12-28 09:50:00,247.81,248.16,247.57,248.14,3058.0,234.5954,234.9267,234.3682,234.9078,3058.0
2021-12-28 09:55:00,248.01,248.06,247.46,248.06,2117.0,234.7847,234.8321,234.2641,234.8321,2117.0
2021-12-28 10:00:00,248.06,248.29,247.92,248.14,2973.0,234.8321,235.0498,234.6995,234.9078,2973.0
2021-12-28 10:05:00,248.2,248.29,247.87,248.18,2595.0,234.9646,235.0498,234.6522,234.9457,2595.0
2021-12-28 10:10:00,248.18,248.75,248.12,248.71,2529.0,234.9457,235.4853,234.8889,235.4474,2529.0
2021-12-28 10:15:00,248.77,248.87,248.65,248.65,1481.0,235.5042,235.5989,235.3906,235.3906,1481.0
2021-12-28 10:20:00,248.61,248.89,248.6,248.84,3604.0,235.3528,235.6178,235.3433,235.5705,3604.0
2021-12-28 10:25:00,248.73,248.95,248.7,248.88,8017.0,235.4664,235.6746,235.438,235.6084,8017.0
2021-12-28 10:30:00,248.85,249.1,248.85,249.1,3459.0,235.58,235.8166,235.58,235.8166,3459.0
2021-12-28 10:35:00,248.98,248.98,248.81,248.81,2120.0,235.703,235.703,235.5421,235.5421,2120.0
2021-12-28 10:40:00,248.89,249.16,248.81,249.16,1741.0,235.6178,235.8734,235.5421,235.8734,1741.0
2021-12-28 10:45:00,249.11,249.18,249.05,249.11,3727.0,235.8261,235.8924,235.7693,235.8261,3727.0
2021-12-28 10:50:00,249.15,249.4,249.15,249.33,2748.0,235.864,236.1006,235.864,236.0344,2748.0
2021-12-28 10:55:00,249.23,249.23,249.1,249.17,2631.0,235.9397,235.9397,235.8166,235.8829,2631.0
2021-12-28 11:00:00,249.23,249.38,249.14,249.29,3166.0,235.9397,236.0817,235.8545,235.9965,3166.0
2021-12-28 11:05:00,249.29,249.51,249.29,249.42,7841.0,235.9965,236.2048,235.9965,236.1196,7841.0
2021-12-28 11:10:00,249.35,249.38,248.77,248.77,4278.0,236.0533,236.0817,235.5042,235.5042,4278.0
2021-12-28 11:15:00,248.92,249.01,248.84,248.95,1929.0,235.6462,235.7314,235.5705,235.6746,1929.0
2021-12-28 11:20:00,248.95,249.07,248.95,248.97,2200.0,235.6746,235.7882,235.6746,235.6936,2200.0
2021-12-28 11:25:00,249.07,249.37,249.07,249.37,3700.0,235.7882,236.0722,235.7882,236.0722,3700.0
2021-12-28 11:30:00,249.39,249.42,249.01,249.12,2039.0,236.0912,236.1196,235.7314,235.8356,2039.0
2021-12-28 11:35:00,249.09,249.25,249.03,249.22,1681.0,235.8072,235.9586,235.7504,235.9302,1681.0
2021-12-28 11:40:00,249.1,249.35,249.09,249.35,2590.0,235.8166,236.0533,235.8072,236.0533,2590.0
2021-12-28 11:45:00,249.36,249.51,249.31,249.32,1300.0,236.0628,236.2048,236.0154,236.0249,1300.0
2021-12-28 11:50:00,249.32,249.44,249.32,249.39,578.0,236.0249,236.1385,236.0249,236.0912,578.0
2021-12-28 11:55:00,249.38,249.38,249.01,249.01,1725.0,236.0817,236.0817,235.7314,235.7314,1725.0
2021-12-28 12:00:00,249.15,249.24,249.05,249.18,2627.0,235.864,235.9492,235.7693,235.8924,2627.0
2021-12-28 12:05:00,249.27,249.29,249.14,249.16,1483.0,235.9776,235.9965,235.8545,235.8734,1483.0
2021-12-28 12:10:00,249.16,249.23,249.11,249.18,1762.0,235.8734,235.9397,235.8261,235.8924,1762.0
2021-12-28 12:15:00,249.15,249.33,249.1,249.21,1854.0,235.864,236.0344,235.8166,235.9208,1854.0
2021-12-28 12:20:00,249.21,249.26,249.1,249.15,2841.0,235.9208,235.9681,235.8166,235.864,2841.0
2021-12-28 12:25:00,249.14,249.19,248.98,249.15,4090.0,235.8545,235.9018,235.703,235.864,4090.0
2021-12-28 12:30:00,249.18,249.21,249.02,249.05,1628.0,235.8924,235.9208,235.7409,235.7693,1628.0
2021-12-28 12:35:00,249.01,249.07,248.95,249.0,3825.0,235.7314,235.7882,235.6746,235.722,3825.0
2021-12-28 12:40:00,248.98,249.03,248.95,249.0,1475.0,235.703,235.7504,235.6746,235.722,1475.0
2021-12-28 12:45:00,248.96,249.02,248.8,248.91,2659.0,235.6841,235.7409,235.5326,235.6368,2659.0
2021-12-28 12:50:00,248.79,249.09,248.79,249.09,2000.0,235.5232,235.8072,235.5232,235.8072,2000.0
2021-12-28 12:55:00,249.09,249.3,249.07,249.12,6492.0,235.8072,236.006,235.7882,235.8356,6492.0
2021-12-28 13:00:00,249.09,249.56,249.0,249.51,4219.0,235.8072,236.2521,235.722,236.2048,4219.0
2021-12-28 13:05:00,249.5,249.55,249.39,249.47,1284.0,236.1953,236.2426,236.0912,236.1669,1284.0
2021-12-28 13:10:00,249.41,249.41,249.09,249.13,1167.0,236.1101,236.1101,235.8072,235.845,1167.0
2021-12-28 13:15:00,249.14,249.34,249.1,249.34,2101.0,235.8545,236.0438,235.8166,236.0438,2101.0
2021-12-28 13:20:00,249.3,249.38,249.19,249.23,3716.0,236.006,236.0817,235.9018,235.9397,3716.0
2021-12-28 13:25:00,249.16,249.16,249.05,249.1,1020.0,235.8734,235.8734,235.7693,235.8166,1020.0
2021-12-28 13:30:00,249.15,249.28,249.14,249.28,1939.0,235.864,235.987,235.8545,235.987,1939.0
2021-12-28 13:35:00,249.28,249.34,249.22,249.27,1390.0,235.987,236.0438,235.9302,235.9776,1390.0
2021-12-28 13:40:00,249.23,249.59,249.2,249.41,2086.0,235.9397,236.2805,235.9113,236.1101,2086.0
2021-12-28 13:45:00,249.38,249.42,249.33,249.39,2111.0,236.0817,236.1196,236.0344,236.0912,2111.0
2021-12-28 13:50:00,249.31,249.37,249.16,249.37,2727.0,236.0154,236.0722,235.8734,236.0722,2727.0
2021-12-28 13:55:00,249.27,249.56,249.27,249.52,2217.0,235.9776,236.2521,235.9776,236.2142,2217.0
2021-12-28 14:00:00,249.46,249.54,249.26,249.26,1422.0,236.1574,236.2332,235.9681,235.9681,1422.0
2021-12-28 14:05:00,249.3,249.35,249.25,249.25,511.0,236.006,236.0533,235.9586,235.9586,511.0
2021-12-28 14:10:00,249.17,249.3,248.93,248.93,3696.0,235.8829,236.006,235.6557,235.6557,3696.0
2021-12-28 14:15:00,249.01,249.15,248.91,248.96,2890.0,235.7314,235.864,235.6368,235.6841,2890.0
2021-12-28 14:20:00,248.94,249.35,248.94,249.21,5338.0,235.6652,236.0533,235.6652,235.9208,5338.0
2021-12-28 14:25:00,249.25,249.25,249.05,249.22,2436.0,235.9586,235.9586,235.7693,235.9302,2436.0
2021-12-28 14:30:00,249.09,249.17,248.99,248.99,2741.0,235.8072,235.8829,235.7125,235.7125,2741.0
2021-12-28 14:35:00,249.04,249.07,248.98,249.04,1737.0,235.7598,235.7882,235.703,235.7598,1737.0
2021-12-28 14:40:00,249.01,249.06,248.98,248.99,1650.0,235.7314,235.7788,235.703,235.7125,1650.0
2021-12-28 14:45:00,248.99,249.08,248.95,248.99,1631.0,235.7125,235.7977,235.6746,235.7125,1631.0
2021-12-28 14:50:00,248.93,248.98,248.83,248.93,2314.0,235.6557,235.703,235.561,235.6557,2314.0
2021-12-28 14:55:00,248.93,249.03,248.87,249.03,2897.0,235.6557,235.7504,235.5989,235.7504,2897.0
2021-12-28 15:00:00,249.05,249.05,248.98,248.99,1460.0,235.7693,235.7693,235.703,235.7125,1460.0
2021-12-28 15:05:00,249.03,249.05,248.93,248.99,1501.0,235.7504,235.7693,235.6557,235.7125,1501.0
2021-12-28 15:10:00,249.01,249.06,248.93,248.95,2489.0,235.7314,235.7788,235.6557,235.6746,2489.0
2021-12-28 15:15:00,248.98,249.01,248.47,248.48,4482.0,235.703,235.7314,235.2202,235.2297,4482.0
2021-12-28 15:20:00,248.57,248.73,248.52,248.55,4362.0,235.3149,235.4664,235.2676,235.296,4362.0
2021-12-28 15:25:00,248.52,248.76,248.52,248.69,3056.0,235.2676,235.4948,235.2676,235.4285,3056.0
2021-12-28 15:30:00,248.64,248.67,248.46,248.52,2713.0,235.3812,235.4096,235.2107,235.2676,2713.0
2021-12-28 15:35:00,248.6,248.72,248.35,248.52,5471.0,235.3433,235.4569,235.1066,235.2676,5471.0
2021-12-28 15:40:00,248.55,248.82,248.49,248.69,9246.0,235.296,235.5516,235.2392,235.4285,9246.0
2021-12-28 15:45:00,248.78,248.94,248.75,248.91,3731.0,235.5137,235.6652,235.4853,235.6368,3731.0
2021-12-28 15:50:00,248.83,249.0,248.7,248.95,9871.0,235.561,235.722,235.438,235.6746,9871.0
2021-12-28 15:55:00,248.95,249.08,248.85,248.98,36598.0,235.6746,235.7977,235.58,235.703,36598.0
2021-12-29 09:30:00,248.72,248.72,248.05,248.52,4245.0,235.4569,235.4569,234.8226,235.2676,4245.0
2021-12-29 09:35:00,248.81,248.89,248.67,248.85,1735.0,235.5421,235.6178,235.4096,235.58,1735.0
2021-12-29 09:40:00,248.91,249.24,248.78,249.03,922.0,235.6368,235.9492,235.5137,235.7504,922.0
2021-12-29 09:45:00,249.23,249.55,248.89,248.89,1438.0,235.9397,236.2426,235.6178,235.6178,1438.0
2021-12-29 09:50:00,249.07,249.22,248.98,249.06,2004.0,235.7882,235.9302,235.703,235.7788,2004.0
2021-12-29 09:55:00,249.05,249.26,248.93,249.04,1100.0,235.7693,235.9681,235.6557,235.7598,1100.0
2021-12-29 10:00:00,249.11,249.29,249.01,249.29,1976.0,235.8261,235.9965,235.7314,235.9965,1976.0
2021-12-29 10:05:00,249.37,249.37,249.36,249.37,500.0,236.0722,236.0722,236.0628,236.0722,500.0
2021-12-29 10:10:00,249.3,249.34,248.85,248.97,2462.0,236.006,236.0438,235.58,235.6936,2462.0
2021-12-29 10:15:00,249.01,249.31,248.82,249.28,3182.0,235.7314,236.0154,235.5516,235.987,3182.0
2021-12-29 10:20:00,249.15,249.7,249.14,249.55,11784.0,235.864,236.3846,235.8545,236.2426,11784.0
2021-12-29 10:25:00,249.56,249.65,249.13,249.14,6753.0,236.2521,236.3373,235.845,235.8545,6753.0
2021-12-29 10:30:00,249.17,249.34,249.17,249.19,3182.0,235.8829,236.0438,235.8829,235.9018,3182.0
2021-12-29 10:35:00,249.09,249.09,248.38,248.46,14181.0,235.8072,235.8072,235.135,235.2107,14181.0
2021-12-29 10:40:00,248.67,248.67,247.84,247.84,11118.0,235.4096,235.4096,234.6238,234.6238,11118.0
2021-12-29 10:45:00,247.86,248.47,247.86,248.14,6164.0,234.6427,235.2202,234.6427,234.9078,6164.0
2021-12-29 10:50:00,248.24,248.25,248.02,248.19,2308.0,235.0025,235.0119,234.7942,234.9551,2308.0
2021-12-29 10:55:00,248.06,248.1,247.63,247.85,4830.0,234.8321,234.8699,234.425,234.6333,4830.0
2021-12-29 11:00:00,248.02,248.02,247.73,247.79,2790.0,234.7942,234.7942,234.5197,234.5765,2790.0
2021-12-29 11:05:00,247.78,247.78,247.55,247.6,5100.0,234.567,234.567,234.3493,234.3966,5100.0
2021-12-29 11:10:00,247.51,247.75,247.43,247.53,4045.0,234.3114,234.5386,234.2357,234.3303,4045.0
2021-12-29 11:15:00,247.72,247.87,247.51,247.87,5071.0,234.5102,234.6522,234.3114,234.6522,5071.0
2021-12-29 11:20:00,248.04,248.16,247.92,248.05,2100.0,234.8131,234.9267,234.6995,234.8226,2100.0
2021-12-29 11:25:00,248.09,248.29,248.09,248.29,844.0,234.8605,235.0498,234.8605,235.0498,844.0
2021-12-29 11:30:00,248.42,248.5,248.18,248.32,1026.0,235.1729,235.2486,234.9457,235.0782,1026.0
2021-12-29 11:35:00,248.31,248.47,248.15,248.15,400.0,235.0687,235.2202,234.9173,234.9173,400.0
2021-12-29 11:40:00,248.27,248.54,248.27,248.53,1402.0,235.0309,235.2865,235.0309,235.277,1402.0
2021-12-29 11:45:00,248.45,248.75,248.38,248.71,1482.0,235.2013,235.4853,235.135,235.4474,1482.0
2021-12-29 11:50:00,248.7,248.91,248.69,248.91,1272.0,235.438,235.6368,235.4285,235.6368,1272.0
2021-12-29 11:55:00,248.84,248.91,248.66,248.8,2277.0,235.5705,235.6368,235.4001,235.5326,2277.0
2021-12-29 12:00:00,248.79,249.2,248.79,249.13,4645.0,235.5232,235.9113,235.5232,235.845,4645.0
2021-12-29 12:05:00,249.11,249.13,249.05,249.06,600.0,235.8261,235.845,235.7693,235.7788,600.0
2021-12-29 12:10:00,249.06,249.08,248.98,249.03,1065.0,235.7788,235.7977,235.703,235.7504,1065.0
2021-12-29 12:15:00,248.94,249.1,248.93,249.1,918.0,235.6652,235.8166,235.6557,235.8166,918.0
2021-12-29 12:20:00,249.15,249.44,249.05,249.34,3758.0,235.864,236.1385,235.7693,236.0438,3758.0
2021-12-29 12:25:00,249.36,249.61,249.36,249.55,1904.0,236.0628,236.2994,236.0628,236.2426,1904.0
2021-12-29 12:30:00,249.47,249.53,249.46,249.53,300.0,236.1669,236.2237,236.1574,236.2237,300.0
2021-12-29 12:35:00,249.61,249.67,249.57,249.66,1228.0,236.2994,236.3562,236.2616,236.3468,1228.0
2021-12-29 12:40:00,249.64,249.67,249.57,249.67,613.0,236.3278,236.3562,236.2616,236.3562,613.0
2021-12-29 12:45:00,249.69,249.69,249.38,249.38,1201.0,236.3752,236.3752,236.0817,236.0817,1201.0
2021-12-29 12:50:00,249.31,249.49,249.31,249.44,400.0,236.0154,236.1858,236.0154,236.1385,400.0
2021-12-29 12:55:00,249.51,249.7,249.51,249.59,930.0,236.2048,236.3846,236.2048,236.2805,930.0
2021-12-29 13:00:00,249.69,249.85,249.61,249.62,3547.0,236.3752,236.5266,236.2994,236.3089,3547.0
2021-12-29 13:05:00,249.48,249.48,249.15,249.37,2076.0,236.1764,236.1764,235.864,236.0722,2076.0
2021-12-29 13:10:00,249.35,249.35,249.19,249.29,2517.0,236.0533,236.0533,235.9018,235.9965,2517.0
2021-12-29 13:15:00,249.21,249.27,249.13,249.25,3099.0,235.9208,235.9776,235.845,235.9586,3099.0
2021-12-29 13:20:00,249.26,249.26,249.17,249.17,500.0,235.9681,235.9681,235.8829,235.8829,500.0
2021-12-29 13:25:00,249.16,249.27,249.04,249.16,2287.0,235.8734,235.9776,235.7598,235.8734,2287.0
2021-12-29 13:30:00,249.23,249.26,249.08,249.15,1020.0,235.9397,235.9681,235.7977,235.864,1020.0
2021-12-29 13:35:00,249.21,249.24,249.08,249.24,1123.0,235.9208,235.9492,235.7977,235.9492,1123.0
2021-12-29 13:40:00,249.26,249.3,249.12,249.28,5772.0,235.9681,236.006,235.8356,235.987,5772.0
2021-12-29 13:45:00,249.3,249.32,249.04,249.04,2015.0,236.006,236.0249,235.7598,235.7598,2015.0
2021-12-29 13:50:00,249.15,249.28,249.14,249.28,653.0,235.864,235.987,235.8545,235.987,653.0
2021-12-29 13:55:00,249.22,249.38,249.19,249.38,6251.0,235.9302,236.0817,235.9018,236.0817,6251.0
2021-12-29 14:00:00,249.36,249.55,249.32,249.54,3453.0,236.0628,236.2426,236.0249,236.2332,3453.0
2021-12-29 14:05:00,249.63,249.68,249.62,249.62,1913.0,236.3184,236.3657,236.3089,236.3089,1913.0
2021-12-29 14:10:00,249.56,249.56,249.28,249.29,1924.0,236.2521,236.2521,235.987,235.9965,1924.0
2021-12-29 14:15:00,249.46,249.52,249.42,249.52,2901.0,236.1574,236.2142,236.1196,236.2142,2901.0
2021-12-29 14:20:00,249.41,249.41,249.41,249.41,220.0,236.1101,236.1101,236.1101,236.1101,220.0
2021-12-29 14:25:00,249.43,249.5,249.41,249.42,3297.0,236.129,236.1953,236.1101,236.1196,3297.0
2021-12-29 14:30:00,249.42,249.5,249.42,249.47,1393.0,236.1196,236.1953,236.1196,236.1669,1393.0
2021-12-29 14:35:00,249.46,249.53,249.45,249.51,1781.0,236.1574,236.2237,236.148,236.2048,1781.0
2021-12-29 14:40:00,249.53,249.66,249.53,249.62,852.0,236.2237,236.3468,236.2237,236.3089,852.0
2021-12-29 14:45:00,249.64,249.68,249.63,249.67,600.0,236.3278,236.3657,236.3184,236.3562,600.0
2021-12-29 14:50:00,249.63,249.7,249.54,249.54,2837.0,236.3184,236.3846,236.2332,236.2332,2837.0
2021-12-29 14:55:00,249.54,249.57,249.44,249.56,2659.0,236.2332,236.2616,236.1385,236.2521,2659.0
2021-12-29 15:00:00,249.57,249.61,249.55,249.57,2199.0,236.2616,236.2994,236.2426,236.2616,2199.0
2021-12-29 15:05:00,249.61,249.8,249.6,249.74,1920.0,236.2994,236.4793,236.29,236.4225,1920.0
2021-12-29 15:10:00,249.72,249.83,249.71,249.83,1005.0,236.4036,236.5077,236.3941,236.5077,1005.0
2021-12-29 15:15:00,249.83,249.95,249.82,249.94,1927.0,236.5077,236.6213,236.4982,236.6118,1927.0
2021-12-29 15:20:00,249.95,250.22,249.91,250.2,10349.0,236.6213,236.8769,236.5834,236.858,10349.0
2021-12-29 15:25:00,250.18,250.25,250.06,250.15,2774.0,236.839,236.9053,236.7254,236.8106,2774.0
2021-12-29 15:30:00,250.15,250.18,249.89,250.18,3061.0,236.8106,236.839,236.5645,236.839,3061.0
2021-12-29 15:35:00,250.14,250.14,249.9,249.96,3981.0,236.8012,236.8012,236.574,236.6308,3981.0
2021-12-29 15:40:00,250.0,250.03,249.69,249.76,5844.0,236.6686,236.697,236.3752,236.4414,5844.0
2021-12-29 15:45:00,249.77,250.07,249.69,249.99,9658.0,236.4509,236.7349,236.3752,236.6592,9658.0
2021-12-29 15:50:00,249.96,250.02,249.52,249.57,25763.0,236.6308,236.6876,236.2142,236.2616,25763.0
2021-12-29 15:55:00,249.57,249.85,249.45,249.77,46647.0,236.2616,236.5266,236.148,236.4509,46647.0
2021-12-30 09:30:00,249.27,249.47,249.27,249.47,3997.0,235.9776,236.1669,235.9776,236.1669,3997.0
2021-12-30 09:35:00,249.55,250.13,249.51,250.05,4528.0,236.2426,236.7917,236.2048,236.716,4528.0
2021-12-30 09:40:00,250.1,250.1,249.67,249.67,1704.0,236.7633,236.7633,236.3562,236.3562,1704.0
2021-12-30 09:45:00,249.45,249.59,249.27,249.27,622.0,236.148,236.2805,235.9776,235.9776,622.0
2021-12-30 09:50:00,249.6,249.78,249.56,249.6,503.0,236.29,236.4604,236.2521,236.29,503.0
2021-12-30 09:55:00,249.6,249.6,249.47,249.48,901.0,236.29,236.29,236.1669,236.1764,901.0
2021-12-30 10:00:00,249.45,249.68,249.41,249.66,1534.0,236.148,236.3657,236.1101,236.3468,1534.0
2021-12-30 10:05:00,249.72,249.88,249.63,249.63,846.0,236.4036,236.555,236.3184,236.3184,846.0
2021-12-30 10:10:00,249.71,249.82,249.64,249.8,2440.0,236.3941,236.4982,236.3278,236.4793,2440.0
2021-12-30 10:15:00,249.86,249.89,249.86,249.88,554.0,236.5361,236.5645,236.5361,236.555,554.0
2021-12-30 10:20:00,249.86,249.86,249.37,249.41,1182.0,236.5361,236.5361,236.0722,236.1101,1182.0
2021-12-30 10:25:00,249.39,249.66,249.38,249.52,1103.0,236.0912,236.3468,236.0817,236.2142,1103.0
2021-12-30 10:30:00,249.51,249.51,249.38,249.44,1959.0,236.2048,236.2048,236.0817,236.1385,1959.0
2021-12-30 10:35:00,249.54,249.54,249.27,249.3,1472.0,236.2332,236.2332,235.9776,236.006,1472.0
2021-12-30 10:40:00,249.3,249.38,249.12,249.17,3149.0,236.006,236.0817,235.8356,235.8829,3149.0
2021-12-30 10:45:00,249.18,249.38,248.93,249.34,1304.0,235.8924,236.0817,235.6557,236.0438,1304.0
2021-12-30 10:50:00,249.12,249.48,249.12,249.43,1822.0,235.8356,236.1764,235.8356,236.129,1822.0
2021-12-30 10:55:00,249.33,249.33,249.15,249.2,2708.0,236.0344,236.0344,235.864,235.9113,2708.0
2021-12-30 11:00:00,249.16,249.23,249.16,249.19,505.0,235.8734,235.9397,235.8734,235.9018,505.0
2021-12-30 11:05:00,249.29,249.29,248.92,249.19,872.0,235.9965,235.9965,235.6462,235.9018,872.0
2021-12-30 11:10:00,249.29,249.36,249.26,249.36,652.0,235.9965,236.0628,235.9681,236.0628,652.0
2021-12-30 11:15:00,249.29,249.34,249.17,249.22,1231.0,235.9965,236.0438,235.8829,235.9302,1231.0
2021-12-30 11:20:00,249.35,249.35,249.25,249.35,600.0,236.0533,236.0533,235.9586,236.0533,600.0
2021-12-30 11:25:00,249.41,249.41,249.16,249.16,897.0,236.1101,236.1101,235.8734,235.8734,897.0
2021-12-30 11:30:00,249.29,249.55,249.29,249.49,3911.0,235.9965,236.2426,235.9965,236.1858,3911.0
2021-12-30 11:35:00,249.43,249.58,249.4,249.52,1928.0,236.129,236.271,236.1006,236.2142,1928.0
2021-12-30 11:40:00,249.38,249.45,249.17,249.37,1600.0,236.0817,236.148,235.8829,236.0722,1600.0
2021-12-30 11:45:00,249.44,249.52,249.44,249.52,400.0,236.1385,236.2142,236.1385,236.2142,400.0
2021-12-30 11:50:00,249.38,249.54,249.3,249.46,2531.0,236.0817,236.2332,236.006,236.1574,2531.0
2021-12-30 11:55:00,249.51,249.73,249.5,249.55,723.0,236.2048,236.413,236.1953,236.2426,723.0
2021-12-30 12:00:00,249.67,249.67,249.6,249.6,400.0,236.3562,236.3562,236.29,236.29,400.0
2021-12-30 12:05:00,249.66,249.76,249.48,249.5,1822.0,236.3468,236.4414,236.1764,236.1953,1822.0
2021-12-30 12:10:00,249.59,249.59,249.5,249.57,985.0,236.2805,236.2805,236.1953,236.2616,985.0
2021-12-30 12:15:00,249.63,249.63,249.56,249.6,1178.0,236.3184,236.3184,236.2521,236.29,1178.0
2021-12-30 12:20:00,249.55,249.55,249.35,249.39,5151.0,236.2426,236.2426,236.0533,236.0912,5151.0
2021-12-30 12:25:00,249.42,249.45,249.29,249.45,2000.0,236.1196,236.148,235.9965,236.148,2000.0
2021-12-30 12:30:00,249.38,249.53,249.37,249.53,500.0,236.0817,236.2237,236.0722,236.2237,500.0
2021-12-30 12:35:00,249.59,249.69,249.58,249.59,604.0,236.2805,236.3752,236.271,236.2805,604.0
2021-12-30 12:40:00,249.58,249.75,249.58,249.75,7305.0,236.271,236.432,236.271,236.432,7305.0
2021-12-30 12:45:00,249.76,249.85,249.76,249.76,1151.0,236.4414,236.5266,236.4414,236.4414,1151.0
2021-12-30 12:50:00,249.81,249.89,249.68,249.84,2287.0,236.4888,236.5645,236.3657,236.5172,2287.0
2021-12-30 12:55:00,249.77,249.89,249.74,249.87,1560.0,236.4509,236.5645,236.4225,236.5456,1560.0
2021-12-30 13:00:00,249.94,249.95,249.8,249.9,1126.0,236.6118,236.6213,236.4793,236.574,1126.0
2021-12-30 13:05:00,249.89,249.95,249.89,249.95,306.0,236.5645,236.6213,236.5645,236.6213,306.0
2021-12-30 13:10:00,249.97,250.09,249.97,250.05,3486.0,236.6402,236.7538,236.6402,236.716,3486.0
2021-12-30 13:15:00,250.06,250.26,250.05,250.21,2683.0,236.7254,236.9148,236.716,236.8674,2683.0
2021-12-30 13:20:00,250.25,250.25,250.14,250.17,700.0,236.9053,236.9053,236.8012,236.8296,700.0
2021-12-30 13:25:00,250.18,250.2,249.96,249.96,3423.0,236.839,236.858,236.6308,236.6308,3423.0
2021-12-30 13:30:00,249.92,250.2,249.91,250.17,1421.0,236.5929,236.858,236.5834,236.8296,1421.0
2021-12-30 13:35:00,250.17,250.28,250.16,250.2,2329.0,236.8296,236.9337,236.8201,236.858,2329.0
2021-12-30 13:40:00,250.16,250.16,250.06,250.15,1692.0,236.8201,236.8201,236.7254,236.8106,1692.0
2021-12-30 13:45:00,250.06,250.11,249.97,250.1,798.0,236.7254,236.7728,236.6402,236.7633,798.0
2021-12-30 13:50:00,250.26,250.47,250.21,250.47,1747.0,236.9148,237.1136,236.8674,237.1136,1747.0
2021-12-30 13:55:00,250.4,250.4,250.29,250.29,701.0,237.0473,237.0473,236.9432,236.9432,701.0
2021-12-30 14:00:00,250.28,250.49,250.27,250.35,2112.0,236.9337,237.1325,236.9242,237.0,2112.0
2021-12-30 14:05:00,250.33,250.38,250.29,250.33,1500.0,236.981,237.0284,236.9432,236.981,1500.0
2021-12-30 14:10:00,250.33,250.39,250.24,250.25,1209.0,236.981,237.0378,236.8958,236.9053,1209.0
2021-12-30 14:15:00,250.26,250.29,250.17,250.17,1806.0,236.9148,236.9432,236.8296,236.8296,1806.0
2021-12-30 14:20:00,250.22,250.32,250.16,250.29,1957.0,236.8769,236.9716,236.8201,236.9432,1957.0
2021-12-30 14:25:00,250.25,250.27,250.14,250.14,2807.0,236.9053,236.9242,236.8012,236.8012,2807.0
2021-12-30 14:30:00,250.1,250.11,249.96,250.1,3169.0,236.7633,236.7728,236.6308,236.7633,3169.0
2021-12-30 14:35:00,250.1,250.15,250.06,250.1,3503.0,236.7633,236.8106,236.7254,236.7633,3503.0
2021-12-30 14:40:00,250.09,250.19,250.05,250.05,1484.0,236.7538,236.8485,236.716,236.716,1484.0
2021-12-30 14:45:00,250.14,250.14,249.93,249.93,1206.0,236.8012,236.8012,236.6024,236.6024,1206.0
2021-12-30 14:50:00,249.97,249.97,249.73,249.73,1711.0,236.6402,236.6402,236.413,236.413,1711.0
2021-12-30 14:55:00,249.88,250.0,249.81,249.91,1222.0,236.555,236.6686,236.4888,236.5834,1222.0
2021-12-30 15:00:00,249.82,249.93,249.7,249.91,1728.0,236.4982,236.6024,236.3846,236.5834,1728.0
2021-12-30 15:05:00,249.92,249.99,249.67,249.84,2229.0,236.5929,236.6592,236.3562,236.5172,2229.0
2021-12-30 15:10:00,249.8,249.93,249.72,249.87,1886.0,236.4793,236.6024,236.4036,236.5456,1886.0
2021-12-30 15:15:00,249.8,249.95,249.8,249.95,2013.0,236.4793,236.6213,236.4793,236.6213,2013.0
2021-12-30 15:20:00,249.9,249.92,249.82,249.82,1152.0,236.574,236.5929,236.4982,236.4982,1152.0
2021-12-30 15:25:00,249.86,249.93,249.78,249.79,1700.0,236.5361,236.6024,236.4604,236.4698,1700.0
2021-12-30 15:30:00,249.81,249.86,249.74,249.84,2990.0,236.4888,236.5361,236.4225,236.5172,2990.0
2021-12-30 15:35:00,249.83,249.96,249.67,249.69,6410.0,236.5077,236.6308,236.3562,236.3752,6410.0
2021-12-30 15:40:00,249.67,249.86,249.65,249.68,5903.0,236.3562,236.5361,236.3373,236.3657,5903.0
2021-12-30 15:45:00,249.67,249.74,249.41,249.51,11918.0,236.3562,236.4225,236.1101,236.2048,11918.0
2021-12-30 15:50:00,249.44,249.64,249.16,249.55,10285.0,236.1385,236.3278,235.8734,236.2426,10285.0
2021-12-30 15:55:00,249.55,249.6,249.14,249.32,28196.0,236.2426,236.29,235.8545,236.0249,28196.0
2021-12-31 09:30:00,249.06,249.74,249.01,249.74,6718.0,235.7788,236.4225,235.7314,236.4225,6718.0
2021-12-31 09:35:00,249.62,249.89,249.62,249.89,300.0,236.3089,236.5645,236.3089,236.5645,300.0
2021-12-31 09:40:00,249.78,249.86,249.57,249.85,2060.0,236.4604,236.5361,236.2616,236.5266,2060.0
2021-12-31 09:45:00,249.74,250.02,249.69,249.69,2700.0,236.4225,236.6876,236.3752,236.3752,2700.0
2021-12-31 09:50:00,249.82,250.44,249.66,250.32,8829.0,236.4982,237.0852,236.3468,236.9716,8829.0
2021-12-31 09:55:00,250.32,250.38,249.89,249.92,3411.0,236.9716,237.0284,236.5645,236.5929,3411.0
2021-12-31 10:00:00,250.1,250.45,249.87,250.45,2968.0,236.7633,237.0946,236.5456,237.0946,2968.0
2021-12-31 10:05:00,250.34,250.69,250.24,250.28,2907.0,236.9905,237.3218,236.8958,236.9337,2907.0
2021-12-31 10:10:00,250.27,250.42,250.26,250.41,2498.0,236.9242,237.0662,236.9148,237.0568,2498.0
2021-12-31 10:15:00,250.3,250.33,250.05,250.25,2110.0,236.9526,236.981,236.716,236.9053,2110.0
2021-12-31 10:20:00,250.25,250.37,250.15,250.15,932.0,236.9053,237.0189,236.8106,236.8106,932.0
2021-12-31 10:25:00,250.13,250.15,250.0,250.0,1099.0,236.7917,236.8106,236.6686,236.6686,1099.0
2021-12-31 10:30:00,250.05,250.05,249.88,250.01,2100.0,236.716,236.716,236.555,236.6781,2100.0
2021-12-31 10:35:00,249.94,250.12,249.75,249.75,2173.0,236.6118,236.7822,236.432,236.432,2173.0
2021-12-31 10:40:00,249.77,249.85,249.67,249.76,1900.0,236.4509,236.5266,236.3562,236.4414,1900.0
2021-12-31 10:45:00,249.82,250.12,249.72,250.12,5661.0,236.4982,236.7822,236.4036,236.7822,5661.0
2021-12-31 10:50:00,250.17,250.17,249.9,250.0,1176.0,236.8296,236.8296,236.574,236.6686,1176.0
2021-12-31 10:55:00,250.0,250.2,249.99,250.14,1528.0,236.6686,236.858,236.6592,236.8012,1528.0
2021-12-31 11:00:00,250.14,250.38,250.06,250.24,2003.0,236.8012,237.0284,236.7254,236.8958,2003.0
2021-12-31 11:05:00,250.2,250.29,250.04,250.1,3619.0,236.858,236.9432,236.7065,236.7633,3619.0
2021-12-31 11:10:00,250.19,250.36,250.07,250.14,5215.0,236.8485,237.0094,236.7349,236.8012,5215.0
2021-12-31 11:15:00,250.1,250.11,250.05,250.11,400.0,236.7633,236.7728,236.716,236.7728,400.0
2021-12-31 11:20:00,250.06,250.1,250.03,250.08,700.0,236.7254,236.7633,236.697,236.7444,700.0
2021-12-31 11:25:00,249.99,249.99,249.76,249.9,2324.0,236.6592,236.6592,236.4414,236.574,2324.0
2021-12-31 11:30:00,249.79,249.85,249.79,249.83,902.0,236.4698,236.5266,236.4698,236.5077,902.0
2021-12-31 11:35:00,249.82,250.02,249.82,249.86,1815.0,236.4982,236.6876,236.4982,236.5361,1815.0
2021-12-31 11:40:00,249.88,250.07,249.86,250.07,5532.0,236.555,236.7349,236.5361,236.7349,5532.0
2021-12-31 11:45:00,249.88,249.88,249.71,249.84,931.0,236.555,236.555,236.3941,236.5172,931.0
2021-12-31 11:50:00,249.9,250.09,249.9,250.09,807.0,236.574,236.7538,236.574,236.7538,807.0
2021-12-31 11:55:00,250.16,250.21,250.03,250.11,2935.0,236.8201,236.8674,236.697,236.7728,2935.0
2021-12-31 12:00:00,250.12,250.2,250.05,250.05,2359.0,236.7822,236.858,236.716,236.716,2359.0
2021-12-31 12:05:00,250.02,250.15,249.99,250.0,2600.0,236.6876,236.8106,236.6592,236.6686,2600.0
2021-12-31 12:10:00,250.02,250.13,249.99,250.0,1880.0,236.6876,236.7917,236.6592,236.6686,1880.0
2021-12-31 12:15:00,249.9,250.01,249.9,250.01,1902.0,236.574,236.6781,236.574,236.6781,1902.0
2021-12-31 12:20:00,249.97,250.14,249.97,250.13,3360.0,236.6402,236.8012,236.6402,236.7917,3360.0
2021-12-31 12:25:00,250.18,250.24,250.12,250.24,2009.0,236.839,236.8958,236.7822,236.8958,2009.0
2021-12-31 12:30:00,250.24,250.24,250.16,250.24,1156.0,236.8958,236.8958,236.8201,236.8958,1156.0
2021-12-31 12:35:00,250.25,250.3,250.25,250.3,1135.0,236.9053,236.9526,236.9053,236.9526,1135.0
2021-12-31 12:40:00,250.3,250.35,250.26,250.35,2591.0,236.9526,237.0,236.9148,237.0,2591.0
2021-12-31 12:45:00,250.36,250.63,250.36,250.55,2101.0,237.0094,237.265,237.0094,237.1893,2101.0
2021-12-31 12:50:00,250.57,250.58,250.44,250.44,1101.0,237.2082,237.2177,237.0852,237.0852,1101.0
2021-12-31 12:55:00,250.49,250.77,250.46,250.77,1014.0,237.1325,237.3976,237.1041,237.3976,1014.0
2021-12-31 13:00:00,250.79,250.88,250.74,250.74,701.0,237.4165,237.5017,237.3692,237.3692,701.0
2021-12-31 13:05:00,250.75,250.82,250.74,250.81,1062.0,237.3786,237.4449,237.3692,237.4354,1062.0
2021-12-31 13:10:00,250.76,250.8,250.76,250.76,700.0,237.3881,237.426,237.3881,237.3881,700.0
2021-12-31 13:15:00,250.79,250.8,250.74,250.74,700.0,237.4165,237.426,237.3692,237.3692,700.0
2021-12-31 13:20:00,250.69,250.75,250.69,250.75,720.0,237.3218,237.3786,237.3218,237.3786,720.0
2021-12-31 13:25:00,250.78,250.85,250.76,250.84,1422.0,237.407,237.4733,237.3881,237.4638,1422.0
2021-12-31 13:30:00,250.87,250.96,250.87,250.93,2283.0,237.4922,237.5774,237.4922,237.549,2283.0
2021-12-31 13:35:00,250.91,251.16,250.88,251.16,1832.0,237.5301,237.7668,237.5017,237.7668,1832.0
2021-12-31 13:40:00,251.21,251.21,250.92,250.98,3071.0,237.8141,237.8141,237.5396,237.5964,3071.0
2021-12-31 13:45:00,250.93,250.97,250.64,250.77,5837.0,237.549,237.5869,237.2745,237.3976,5837.0
2021-12-31 13:50:00,250.75,250.83,250.71,250.71,1500.0,237.3786,237.4544,237.3408,237.3408,1500.0
2021-12-31 13:55:00,250.77,250.83,250.75,250.8,3009.0,237.3976,237.4544,237.3786,237.426,3009.0
2021-12-31 14:00:00,250.84,250.92,250.75,250.75,6591.0,237.4638,237.5396,237.3786,237.3786,6591.0
2021-12-31 14:05:00,250.69,250.77,250.54,250.55,4239.0,237.3218,237.3976,237.1798,237.1893,4239.0
2021-12-31 14:10:00,250.56,250.65,250.54,250.58,1653.0,237.1988,237.284,237.1798,237.2177,1653.0
2021-12-31 14:15:00,250.54,250.62,250.52,250.61,2154.0,237.1798,237.2556,237.1609,237.2461,2154.0
2021-12-31 14:20:00,250.62,250.62,250.49,250.49,2214.0,237.2556,237.2556,237.1325,237.1325,2214.0
2021-12-31 14:25:00,250.48,250.51,250.39,250.48,2686.0,237.123,237.1514,237.0378,237.123,2686.0
2021-12-31 14:30:00,250.51,250.67,250.44,250.55,5893.0,237.1514,237.3029,237.0852,237.1893,5893.0
2021-12-31 14:35:00,250.52,250.63,250.48,250.63,1887.0,237.1609,237.265,237.123,237.265,1887.0
2021-12-31 14:40:00,250.6,250.78,250.57,250.78,5277.0,237.2366,237.407,237.2082,237.407,5277.0
2021-12-31 14:45:00,250.78,251.04,250.74,251.01,4661.0,237.407,237.6532,237.3692,237.6248,4661.0
2021-12-31 14:50:00,251.03,251.03,250.84,250.84,2830.0,237.6437,237.6437,237.4638,237.4638,2830.0
2021-12-31 14:55:00,250.86,250.96,250.81,250.92,4007.0,237.4828,237.5774,237.4354,237.5396,4007.0
2021-12-31 15:00:00,250.99,251.08,250.93,250.99,1000.0,237.6058,237.691,237.549,237.6058,1000.0
2021-12-31 15:05:00,251.04,251.08,250.83,251.04,3409.0,237.6532,237.691,237.4544,237.6532,3409.0
2021-12-31 15:10:00,251.1,251.15,251.02,251.09,2077.0,237.71,237.7573,237.6342,237.7005,2077.0
2021-12-31 15:15:00,251.07,251.16,250.99,250.99,3768.0,237.6816,237.7668,237.6058,237.6058,3768.0
2021-12-31 15:20:00,250.94,251.32,250.89,251.3,6432.0,237.5585,237.9182,237.5112,237.8993,6432.0
2021-12-31 15:25:00,251.29,251.41,251.26,251.37,5110.0,237.8898,238.0034,237.8614,237.9656,5110.0
2021-12-31 15:30:00,251.31,251.64,251.26,251.47,15586.0,237.9088,238.2212,237.8614,238.0602,15586.0
2021-12-31 15:35:00,251.47,251.67,251.43,251.58,14272.0,238.0602,238.2496,238.0224,238.1644,14272.0
2021-12-31 15:40:00,251.57,251.57,251.35,251.54,13979.0,238.1549,238.1549,237.9466,238.1265,13979.0
2021-12-31 15:45:00,251.56,251.7,251.45,251.61,17765.0,238.1454,238.278,238.0413,238.1928,17765.0
2021-12-31 15:50:00,251.66,251.66,250.79,250.82,24663.0,238.2401,238.2401,237.4165,237.4449,24663.0
2021-12-31 15:55:00,250.78,251.1,250.72,250.98,42988.0,237.407,237.71,237.3502,237.5964,42988.0
2022-01-03 09:30:00,251.25,252.0,250.63,251.22,35962.0,237.852,238.562,237.265,237.8236,35962.0
2022-01-03 09:35:00,251.5,252.41,251.35,251.5,9668.0,238.0886,238.9501,237.9466,238.0886,9668.0
2022-01-03 09:40:00,251.89,252.25,250.75,252.0,37701.0,238.4578,238.7986,237.3786,238.562,37701.0
2022-01-03 09:45:00,251.62,251.63,249.17,249.17,14129.0,238.2022,238.2117,235.8829,235.8829,14129.0
2022-01-03 09:50:00,249.67,251.6,249.45,251.37,3242.0,236.3562,238.1833,236.148,237.9656,3242.0
2022-01-03 09:55:00,251.2,251.42,250.26,250.26,3982.0,237.8046,238.0129,236.9148,236.9148,3982.0
2022-01-03 10:00:00,250.43,250.6,249.85,250.6,3599.0,237.0757,237.2366,236.5266,237.2366,3599.0
2022-01-03 10:05:00,250.64,251.15,250.61,250.77,2333.0,237.2745,237.7573,237.2461,237.3976,2333.0
2022-01-03 10:10:00,250.95,251.89,250.95,251.2,6664.0,237.568,238.4578,237.568,237.8046,6664.0
2022-01-03 10:15:00,251.08,251.14,250.32,250.62,10716.0,237.691,237.7478,236.9716,237.2556,10716.0
2022-01-03 10:20:00,250.6,251.33,250.52,251.04,2943.0,237.2366,237.9277,237.1609,237.6532,2943.0
2022-01-03 10:25:00,251.05,251.18,250.79,250.9,2619.0,237.6626,237.7857,237.4165,237.5206,2619.0
2022-01-03 10:30:00,250.94,251.2,250.47,250.7,4813.0,237.5585,237.8046,237.1136,237.3313,4813.0
2022-01-03 10:35:00,250.7,250.81,250.29,250.46,3522.0,237.3313,237.4354,236.9432,237.1041,3522.0
2022-01-03 10:40:00,250.45,250.51,250.13,250.5,1601.0,237.0946,237.1514,236.7917,237.142,1601.0
2022-01-03 10:45:00,250.28,250.63,250.26,250.57,2875.0,236.9337,237.265,236.9148,237.2082,2875.0
2022-01-03 10:50:00,250.31,250.58,250.31,250.5,5695.0,236.9621,237.2177,236.9621,237.142,5695.0
2022-01-03 10:55:00,250.43,250.74,250.21,250.7,6748.0,237.0757,237.3692,236.8674,237.3313,6748.0
2022-01-03 11:00:00,250.77,251.03,250.76,250.95,4421.0,237.3976,237.6437,237.3881,237.568,4421.0
2022-01-03 11:05:00,250.86,250.86,250.55,250.67,5328.0,237.4828,237.4828,237.1893,237.3029,5328.0
2022-01-03 11:10:00,250.72,250.85,250.72,250.81,2973.0,237.3502,237.4733,237.3502,237.4354,2973.0
2022-01-03 11:15:00,250.86,251.07,250.82,250.89,3088.0,237.4828,237.6816,237.4449,237.5112,3088.0
2022-01-03 11:20:00,250.82,251.09,250.79,250.89,3825.0,237.4449,237.7005,237.4165,237.5112,3825.0
2022-01-03 11:25:00,250.82,250.82,250.58,250.68,5247.0,237.4449,237.4449,237.2177,237.3124,5247.0
2022-01-03 11:30:00,250.77,250.86,250.37,250.55,1923.0,237.3976,237.4828,237.0189,237.1893,1923.0
2022-01-03 11:35:00,250.62,250.96,250.48,250.84,2374.0,237.2556,237.5774,237.123,237.4638,2374.0
2022-01-03 11:40:00,250.93,251.01,250.72,250.89,1931.0,237.549,237.6248,237.3502,237.5112,1931.0
2022-01-03 11:45:00,250.98,251.09,250.88,250.89,1899.0,237.5964,237.7005,237.5017,237.5112,1899.0
2022-01-03 11:50:00,250.98,251.06,250.85,251.0,2493.0,237.5964,237.6721,237.4733,237.6153,2493.0
2022-01-03 11:55:00,251.02,251.14,250.92,251.03,1825.0,237.6342,237.7478,237.5396,237.6437,1825.0
2022-01-03 12:00:00,251.01,251.06,250.7,250.89,3976.0,237.6248,237.6721,237.3313,237.5112,3976.0
2022-01-03 12:05:00,250.9,251.11,250.72,250.93,4826.0,237.5206,237.7194,237.3502,237.549,4826.0
2022-01-03 12:10:00,250.85,251.05,250.85,251.0,6859.0,237.4733,237.6626,237.4733,237.6153,6859.0
2022-01-03 12:15:00,251.06,251.06,250.72,250.9,6846.0,237.6721,237.6721,237.3502,237.5206,6846.0
2022-01-03 12:20:00,250.93,251.37,250.92,251.21,7451.0,237.549,237.9656,237.5396,237.8141,7451.0
2022-01-03 12:25:00,251.16,251.64,251.05,251.27,3819.0,237.7668,238.2212,237.6626,237.8709,3819.0
2022-01-03 12:30:00,251.29,251.3,250.92,251.19,2971.0,237.8898,237.8993,237.5396,237.7952,2971.0
2022-01-03 12:35:00,251.15,251.31,251.0,251.09,4000.0,237.7573,237.9088,237.6153,237.7005,4000.0
2022-01-03 12:40:00,251.23,251.34,251.05,251.34,5330.0,237.833,237.9372,237.6626,237.9372,5330.0
2022-01-03 12:45:00,251.35,251.53,250.97,250.97,9154.0,237.9466,238.117,237.5869,237.5869,9154.0
2022-01-03 12:50:00,251.0,251.31,251.0,251.09,2076.0,237.6153,237.9088,237.6153,237.7005,2076.0
2022-01-03 12:55:00,251.18,251.46,250.85,250.99,6000.0,237.7857,238.0508,237.4733,237.6058,6000.0
2022-01-03 13:00:00,251.03,251.03,250.97,251.01,1200.0,237.6437,237.6437,237.5869,237.6248,1200.0
2022-01-03 13:05:00,250.93,251.0,250.8,250.96,2020.0,237.549,237.6153,237.426,237.5774,2020.0
2022-01-03 13:10:00,250.99,251.22,250.87,251.05,1810.0,237.6058,237.8236,237.4922,237.6626,1810.0
2022-01-03 13:15:00,251.11,251.22,250.98,251.06,2627.0,237.7194,237.8236,237.5964,237.6721,2627.0
2022-01-03 13:20:00,250.94,251.21,250.94,251.2,1305.0,237.5585,237.8141,237.5585,237.8046,1305.0
2022-01-03 13:25:00,251.18,251.34,251.0,251.01,14141.0,237.7857,237.9372,237.6153,237.6248,14141.0
2022-01-03 13:30:00,251.13,251.32,251.01,251.05,2117.0,237.7384,237.9182,237.6248,237.6626,2117.0
2022-01-03 13:35:00,250.95,251.03,250.85,250.87,730.0,237.568,237.6437,237.4733,237.4922,730.0
2022-01-03 13:40:00,250.8,251.0,250.8,250.97,1834.0,237.426,237.6153,237.426,237.5869,1834.0
2022-01-03 13:45:00,251.04,251.08,250.92,251.08,3352.0,237.6532,237.691,237.5396,237.691,3352.0
2022-01-03 13:50:00,251.06,251.21,251.05,251.13,1400.0,237.6721,237.8141,237.6626,237.7384,1400.0
2022-01-03 13:55:00,251.25,251.25,251.01,251.01,10735.0,237.852,237.852,237.6248,237.6248,10735.0
2022-01-03 14:00:00,250.93,250.97,250.84,250.91,1857.0,237.549,237.5869,237.4638,237.5301,1857.0
2022-01-03 14:05:00,250.91,251.06,250.84,251.01,4973.0,237.5301,237.6721,237.4638,237.6248,4973.0
2022-01-03 14:10:00,251.01,251.1,250.97,251.0,6961.0,237.6248,237.71,237.5869,237.6153,6961.0
2022-01-03 14:15:00,250.96,251.08,250.81,250.81,1616.0,237.5774,237.691,237.4354,237.4354,1616.0
2022-01-03 14:20:00,250.9,251.13,250.8,251.13,3561.0,237.5206,237.7384,237.426,237.7384,3561.0
2022-01-03 14:25:00,251.21,251.29,251.19,251.23,1684.0,237.8141,237.8898,237.7952,237.833,1684.0
2022-01-03 14:30:00,251.19,251.45,251.11,251.11,8297.0,237.7952,238.0413,237.7194,237.7194,8297.0
2022-01-03 14:35:00,251.03,251.16,250.98,251.09,1990.0,237.6437,237.7668,237.5964,237.7005,1990.0
2022-01-03 14:40:00,251.16,251.18,250.96,251.02,6318.0,237.7668,237.7857,237.5774,237.6342,6318.0
2022-01-03 14:45:00,251.03,251.17,251.0,251.04,3700.0,237.6437,237.7762,237.6153,237.6532,3700.0
2022-01-03 14:50:00,251.08,251.18,250.91,251.18,6323.0,237.691,237.7857,237.5301,237.7857,6323.0
2022-01-03 14:55:00,251.07,251.19,250.98,251.08,1876.0,237.6816,237.7952,237.5964,237.691,1876.0
2022-01-03 15:00:00,251.17,251.36,251.04,251.36,2525.0,237.7762,237.9561,237.6532,237.9561,2525.0
2022-01-03 15:05:00,251.32,251.57,251.27,251.45,8384.0,237.9182,238.1549,237.8709,238.0413,8384.0
2022-01-03 15:10:00,251.41,251.56,251.41,251.55,2862.0,238.0034,238.1454,238.0034,238.136,2862.0
2022-01-03 15:15:00,251.5,251.69,251.44,251.67,2932.0,238.0886,238.2685,238.0318,238.2496,2932.0
2022-01-03 15:20:00,251.72,251.78,251.66,251.71,4990.0,238.2969,238.3537,238.2401,238.2874,4990.0
2022-01-03 15:25:00,251.76,251.76,251.54,251.6,4090.0,238.3348,238.3348,238.1265,238.1833,4090.0
2022-01-03 15:30:00,251.68,251.71,251.45,251.63,5842.0,238.259,238.2874,238.0413,238.2117,5842.0
2022-01-03 15:35:00,251.67,252.0,251.67,251.9,7333.0,238.2496,238.562,238.2496,238.4673,7333.0
2022-01-03 15:40:00,251.85,251.89,251.6,251.81,7446.0,238.42,238.4578,238.1833,238.3821,7446.0
2022-01-03 15:45:00,251.89,252.75,251.89,252.75,7809.0,238.4578,239.272,238.4578,239.272,7809.0
2022-01-03 15:50:00,252.72,253.04,252.6,252.76,21891.0,239.2436,239.5465,239.13,239.2815,21891.0
2022-01-03 15:55:00,252.74,252.93,252.51,252.76,36091.0,239.2625,239.4424,239.0448,239.2815,36091.0
2022-01-04 09:30:00,253.27,254.4,253.13,254.08,20975.0,239.7643,240.834,239.6317,240.5311,20975.0
2022-01-04 09:35:00,253.93,254.24,253.56,253.86,5523.0,240.3891,240.6825,240.0388,240.3228,5523.0
2022-01-04 09:40:00,253.72,254.35,253.72,254.27,3451.0,240.1903,240.7867,240.1903,240.7109,3451.0
2022-01-04 09:45:00,254.24,254.34,254.17,254.34,2924.0,240.6825,240.7772,240.6163,240.7772,2924.0
2022-01-04 09:50:00,254.28,254.83,254.19,254.7,8679.0,240.7204,241.2411,240.6352,241.118,8679.0
2022-01-04 09:55:00,254.81,254.82,254.47,254.78,3384.0,241.2221,241.2316,240.9003,241.1937,3384.0
2022-01-04 10:00:00,254.79,255.4,254.79,255.37,7101.0,241.2032,241.7807,241.2032,241.7523,7101.0
2022-01-04 10:05:00,255.25,255.4,255.17,255.4,2394.0,241.6387,241.7807,241.5629,241.7807,2394.0
2022-01-04 10:10:00,255.39,255.39,254.54,254.92,7899.0,241.7712,241.7712,240.9665,241.3263,7899.0
2022-01-04 10:15:00,254.97,255.06,254.62,254.74,2823.0,241.3736,241.4588,241.0423,241.1559,2823.0
2022-01-04 10:20:00,254.72,255.29,254.66,255.17,6085.0,241.1369,241.6765,241.0801,241.5629,6085.0
2022-01-04 10:25:00,255.03,255.11,254.59,254.9,2018.0,241.4304,241.5061,241.0139,241.3073,2018.0
2022-01-04 10:30:00,254.83,255.26,254.71,255.26,2339.0,241.2411,241.6481,241.1275,241.6481,2339.0
2022-01-04 10:35:00,255.08,255.28,254.94,255.28,1800.0,241.4777,241.6671,241.3452,241.6671,1800.0
2022-01-04 10:40:00,255.25,255.25,254.82,254.99,4137.0,241.6387,241.6387,241.2316,241.3925,4137.0
2022-01-04 10:45:00,255.09,255.09,254.7,254.71,3967.0,241.4872,241.4872,241.118,241.1275,3967.0
2022-01-04 10:50:00,254.78,254.96,254.44,254.69,9655.0,241.1937,241.3641,240.8719,241.1085,9655.0
2022-01-04 10:55:00,254.62,254.78,254.02,254.36,12762.0,241.0423,241.1937,240.4743,240.7961,12762.0
2022-01-04 11:00:00,254.42,254.5,254.18,254.5,7305.0,240.8529,240.9287,240.6257,240.9287,7305.0
2022-01-04 11:05:00,254.56,254.59,254.12,254.55,15409.0,240.9855,241.0139,240.5689,240.976,15409.0
2022-01-04 11:10:00,254.46,254.84,254.39,254.84,8087.0,240.8908,241.2505,240.8245,241.2505,8087.0
2022-01-04 11:15:00,254.73,254.94,254.47,254.71,7742.0,241.1464,241.3452,240.9003,241.1275,7742.0
2022-01-04 11:20:00,254.8,254.94,254.47,254.69,6046.0,241.2127,241.3452,240.9003,241.1085,6046.0
2022-01-04 11:25:00,254.84,255.14,254.44,255.02,8441.0,241.2505,241.5345,240.8719,241.4209,8441.0
2022-01-04 11:30:00,255.08,255.23,254.75,255.23,2709.0,241.4777,241.6197,241.1653,241.6197,2709.0
2022-01-04 11:35:00,255.29,255.34,254.93,255.1,5649.0,241.6765,241.7239,241.3357,241.4967,5649.0
2022-01-04 11:40:00,255.17,255.43,255.17,255.43,3256.0,241.5629,241.8091,241.5629,241.8091,3256.0
2022-01-04 11:45:00,255.31,255.59,255.27,255.59,6537.0,241.6955,241.9605,241.6576,241.9605,6537.0
2022-01-04 11:50:00,255.66,255.93,255.57,255.8,5350.0,242.0268,242.2824,241.9416,242.1593,5350.0
2022-01-04 11:55:00,255.78,255.84,255.63,255.84,2373.0,242.1404,242.1972,241.9984,242.1972,2373.0
2022-01-04 12:00:00,255.81,255.81,255.48,255.57,3863.0,242.1688,242.1688,241.8564,241.9416,3863.0
2022-01-04 12:05:00,255.47,255.89,255.47,255.72,3760.0,241.8469,242.2445,241.8469,242.0836,3760.0
2022-01-04 12:10:00,255.73,255.86,255.63,255.78,2739.0,242.0931,242.2161,241.9984,242.1404,2739.0
2022-01-04 12:15:00,255.79,255.94,255.41,255.58,17329.0,242.1499,242.2919,241.7901,241.9511,17329.0
2022-01-04 12:20:00,255.49,255.49,255.08,255.29,3195.0,241.8659,241.8659,241.4777,241.6765,3195.0
2022-01-04 12:25:00,255.3,255.35,255.04,255.12,4521.0,241.686,241.7333,241.4399,241.5156,4521.0
2022-01-04 12:30:00,255.22,255.34,255.0,255.09,3544.0,241.6103,241.7239,241.402,241.4872,3544.0
2022-01-04 12:35:00,255.16,255.44,255.16,255.44,2060.0,241.5535,241.8185,241.5535,241.8185,2060.0
2022-01-04 12:40:00,255.3,255.35,255.19,255.27,3302.0,241.686,241.7333,241.5819,241.6576,3302.0
2022-01-04 12:45:00,255.3,255.32,255.0,255.07,2918.0,241.686,241.7049,241.402,241.4683,2918.0
2022-01-04 12:50:00,255.08,255.08,254.66,254.66,4579.0,241.4777,241.4777,241.0801,241.0801,4579.0
2022-01-04 12:55:00,254.55,254.55,254.35,254.35,1834.0,240.976,240.976,240.7867,240.7867,1834.0
2022-01-04 13:00:00,254.25,254.33,254.04,254.32,5734.0,240.692,240.7677,240.4932,240.7583,5734.0
2022-01-04 13:05:00,254.31,254.44,254.26,254.35,2234.0,240.7488,240.8719,240.7015,240.7867,2234.0
2022-01-04 13:10:00,254.24,254.46,254.24,254.34,1565.0,240.6825,240.8908,240.6825,240.7772,1565.0
2022-01-04 13:15:00,254.37,254.38,253.86,254.08,7816.0,240.8056,240.8151,240.3228,240.5311,7816.0
2022-01-04 13:20:00,254.08,254.67,253.96,254.34,12984.0,240.5311,241.0896,240.4175,240.7772,12984.0
2022-01-04 13:25:00,254.24,254.32,254.02,254.11,3541.0,240.6825,240.7583,240.4743,240.5595,3541.0
2022-01-04 13:30:00,254.13,254.16,253.86,253.94,4407.0,240.5784,240.6068,240.3228,240.3985,4407.0
2022-01-04 13:35:00,253.92,254.04,253.34,253.59,8332.0,240.3796,240.4932,239.8305,240.0672,8332.0
2022-01-04 13:40:00,253.52,253.7,253.32,253.48,11014.0,240.0009,240.1713,239.8116,239.9631,11014.0
2022-01-04 13:45:00,253.48,253.68,253.28,253.68,13232.0,239.9631,240.1524,239.7737,240.1524,13232.0
2022-01-04 13:50:00,253.64,253.67,253.21,253.41,7699.0,240.1145,240.1429,239.7075,239.8968,7699.0
2022-01-04 13:55:00,253.34,253.44,253.11,253.18,4320.0,239.8305,239.9252,239.6128,239.6791,4320.0
2022-01-04 14:00:00,253.11,253.56,253.11,253.37,5800.0,239.6128,240.0388,239.6128,239.8589,5800.0
2022-01-04 14:05:00,253.43,253.56,253.34,253.45,5942.0,239.9157,240.0388,239.8305,239.9347,5942.0
2022-01-04 14:10:00,253.46,253.55,253.33,253.51,6308.0,239.9441,240.0293,239.8211,239.9915,6308.0
2022-01-04 14:15:00,253.53,253.78,253.53,253.64,2436.0,240.0104,240.2471,240.0104,240.1145,2436.0
2022-01-04 14:20:00,253.65,253.75,253.57,253.62,2100.0,240.124,240.2187,240.0483,240.0956,2100.0
2022-01-04 14:25:00,253.68,254.33,253.68,254.33,2060.0,240.1524,240.7677,240.1524,240.7677,2060.0
2022-01-04 14:30:00,254.28,254.42,254.28,254.36,1066.0,240.7204,240.8529,240.7204,240.7961,1066.0
2022-01-04 14:35:00,254.4,254.41,254.24,254.27,3494.0,240.834,240.8435,240.6825,240.7109,3494.0
2022-01-04 14:40:00,254.33,254.75,254.31,254.67,5716.0,240.7677,241.1653,240.7488,241.0896,5716.0
2022-01-04 14:45:00,254.71,255.15,254.7,255.15,4226.0,241.1275,241.544,241.118,241.544,4226.0
2022-01-04 14:50:00,255.16,255.2,254.85,254.85,5501.0,241.5535,241.5913,241.26,241.26,5501.0
2022-01-04 14:55:00,254.8,255.13,254.73,255.13,6560.0,241.2127,241.5251,241.1464,241.5251,6560.0
2022-01-04 15:00:00,255.17,255.32,255.04,255.1,4049.0,241.5629,241.7049,241.4399,241.4967,4049.0
2022-01-04 15:05:00,255.07,255.23,255.05,255.11,8399.0,241.4683,241.6197,241.4493,241.5061,8399.0
2022-01-04 15:10:00,255.11,255.23,254.96,255.12,7220.0,241.5061,241.6197,241.3641,241.5156,7220.0
2022-01-04 15:15:00,255.19,255.25,255.1,255.23,2865.0,241.5819,241.6387,241.4967,241.6197,2865.0
2022-01-04 15:20:00,255.23,255.23,255.09,255.15,7511.0,241.6197,241.6197,241.4872,241.544,7511.0
2022-01-04 15:25:00,255.23,255.31,255.05,255.05,4648.0,241.6197,241.6955,241.4493,241.4493,4648.0
2022-01-04 15:30:00,255.08,255.11,254.84,254.92,6285.0,241.4777,241.5061,241.2505,241.3263,6285.0
2022-01-04 15:35:00,254.93,255.15,254.87,254.94,10983.0,241.3357,241.544,241.2789,241.3452,10983.0
2022-01-04 15:40:00,254.96,255.04,254.8,254.82,23442.0,241.3641,241.4399,241.2127,241.2316,23442.0
2022-01-04 15:45:00,254.8,255.17,254.78,255.02,17879.0,241.2127,241.5629,241.1937,241.4209,17879.0
2022-01-04 15:50:00,255.01,255.18,254.93,254.94,16837.0,241.4115,241.5724,241.3357,241.3452,16837.0
2022-01-04 15:55:00,254.97,254.97,254.58,254.63,44747.0,241.3736,241.3736,241.0044,241.0517,44747.0
2022-01-05 09:30:00,253.63,254.61,252.84,253.03,18447.0,240.1051,241.0328,239.3572,239.5371,18447.0
2022-01-05 09:35:00,252.87,253.03,251.87,251.93,6673.0,239.3856,239.5371,238.4389,238.4957,6673.0
2022-01-05 09:40:00,252.04,254.26,252.0,254.26,7348.0,238.5998,240.7015,238.562,240.7015,7348.0
2022-01-05 09:45:00,254.24,254.55,253.94,254.55,2312.0,240.6825,240.976,240.3985,240.976,2312.0
2022-01-05 09:50:00,254.61,254.84,254.05,254.84,4604.0,241.0328,241.2505,240.5027,241.2505,4604.0
2022-01-05 09:55:00,254.86,254.95,254.17,254.68,3007.0,241.2695,241.3547,240.6163,241.0991,3007.0
2022-01-05 10:00:00,254.59,255.67,254.41,255.65,7198.0,241.0139,242.0363,240.8435,242.0173,7198.0
2022-01-05 10:05:00,255.65,255.97,255.25,255.69,9007.0,242.0173,242.3203,241.6387,242.0552,9007.0
2022-01-05 10:10:00,255.69,256.46,255.69,256.22,11485.0,242.0552,242.7841,242.0552,242.5569,11485.0
2022-01-05 10:15:00,256.21,256.51,256.0,256.09,6707.0,242.5475,242.8315,242.3487,242.4339,6707.0
2022-01-05 10:20:00,256.25,256.62,256.15,256.56,3835.0,242.5853,242.9356,242.4907,242.8788,3835.0
2022-01-05 10:25:00,256.56,256.8,255.48,255.5,13281.0,242.8788,243.106,241.8564,241.8753,13281.0
2022-01-05 10:30:00,255.33,255.47,254.6,255.09,13916.0,241.7144,241.8469,241.0233,241.4872,13916.0
2022-01-05 10:35:00,255.13,256.53,255.12,256.53,7605.0,241.5251,242.8504,241.5156,242.8504,7605.0
2022-01-05 10:40:00,256.51,256.6,255.99,256.4,6352.0,242.8315,242.9167,242.3392,242.7273,6352.0
2022-01-05 10:45:00,256.59,256.62,256.28,256.28,9796.0,242.9072,242.9356,242.6137,242.6137,9796.0
2022-01-05 10:50:00,256.28,256.55,256.14,256.55,3800.0,242.6137,242.8693,242.4812,242.8693,3800.0
2022-01-05 10:55:00,256.51,256.54,256.2,256.36,4075.0,242.8315,242.8599,242.538,242.6895,4075.0
2022-01-05 11:00:00,256.42,256.62,256.32,256.59,4711.0,242.7463,242.9356,242.6516,242.9072,4711.0
2022-01-05 11:05:00,256.59,256.6,256.15,256.16,6423.0,242.9072,242.9167,242.4907,242.5001,6423.0
2022-01-05 11:10:00,256.13,256.35,256.1,256.31,5777.0,242.4717,242.68,242.4433,242.6421,5777.0
2022-01-05 11:15:00,256.25,256.25,256.06,256.07,3937.0,242.5853,242.5853,242.4055,242.4149,3937.0
2022-01-05 11:20:00,256.14,256.35,256.1,256.35,3736.0,242.4812,242.68,242.4433,242.68,3736.0
2022-01-05 11:25:00,256.39,256.58,256.25,256.41,5848.0,242.7179,242.8977,242.5853,242.7368,5848.0
2022-01-05 11:30:00,256.48,256.82,256.41,256.68,2852.0,242.8031,243.1249,242.7368,242.9924,2852.0
2022-01-05 11:35:00,256.7,256.84,256.48,256.49,5933.0,243.0113,243.1439,242.8031,242.8125,5933.0
2022-01-05 11:40:00,256.5,256.56,256.15,256.5,5325.0,242.822,242.8788,242.4907,242.822,5325.0
2022-01-05 11:45:00,256.4,256.77,256.38,256.6,6910.0,242.7273,243.0776,242.7084,242.9167,6910.0
2022-01-05 11:50:00,256.67,257.05,256.67,257.04,4543.0,242.9829,243.3427,242.9829,243.3332,4543.0
2022-01-05 11:55:00,257.06,257.21,256.7,256.9,4883.0,243.3522,243.4942,243.0113,243.2007,4883.0
2022-01-05 12:00:00,257.0,257.01,256.88,257.01,2025.0,243.2954,243.3048,243.1817,243.3048,2025.0
2022-01-05 12:05:00,257.08,257.19,256.85,257.05,5807.0,243.3711,243.4752,243.1533,243.3427,5807.0
2022-01-05 12:10:00,257.14,257.29,256.81,256.94,14609.0,243.4279,243.5699,243.1155,243.2385,14609.0
2022-01-05 12:15:00,256.78,257.03,256.68,257.02,2500.0,243.0871,243.3238,242.9924,243.3143,2500.0
2022-01-05 12:20:00,257.0,257.17,257.0,257.06,1484.0,243.2954,243.4563,243.2954,243.3522,1484.0
2022-01-05 12:25:00,257.0,257.17,256.85,257.05,7663.0,243.2954,243.4563,243.1533,243.3427,7663.0
2022-01-05 12:30:00,257.06,257.23,256.98,256.99,4215.0,243.3522,243.5131,243.2764,243.2859,4215.0
2022-01-05 12:35:00,257.0,257.0,256.78,256.92,5126.0,243.2954,243.2954,243.0871,243.2196,5126.0
2022-01-05 12:40:00,256.84,256.84,256.58,256.67,3825.0,243.1439,243.1439,242.8977,242.9829,3825.0
2022-01-05 12:45:00,256.55,256.71,256.29,256.33,6553.0,242.8693,243.0208,242.6232,242.6611,6553.0
2022-01-05 12:50:00,256.31,256.41,256.04,256.08,17104.0,242.6421,242.7368,242.3865,242.4244,17104.0
2022-01-05 12:55:00,256.09,256.19,255.9,255.9,7839.0,242.4339,242.5285,242.254,242.254,7839.0
2022-01-05 13:00:00,255.9,256.13,255.65,256.13,12523.0,242.254,242.4717,242.0173,242.4717,12523.0
2022-01-05 13:05:00,256.14,256.23,255.77,256.2,7809.0,242.4812,242.5664,242.1309,242.538,7809.0
2022-01-05 13:10:00,256.15,256.23,255.85,256.23,3752.0,242.4907,242.5664,242.2067,242.5664,3752.0
2022-01-05 13:15:00,256.08,256.15,255.87,255.87,3567.0,242.4244,242.4907,242.2256,242.2256,3567.0
2022-01-05 13:20:00,256.0,256.09,255.86,255.86,3997.0,242.3487,242.4339,242.2161,242.2161,3997.0
2022-01-05 13:25:00,255.89,255.95,255.67,255.86,4705.0,242.2445,242.3013,242.0363,242.2161,4705.0
2022-01-05 13:30:00,255.93,255.97,255.66,255.8,3401.0,242.2824,242.3203,242.0268,242.1593,3401.0
2022-01-05 13:35:00,255.81,256.2,255.81,256.2,6112.0,242.1688,242.538,242.1688,242.538,6112.0
2022-01-05 13:40:00,256.22,256.34,256.14,256.3,4002.0,242.5569,242.6705,242.4812,242.6327,4002.0
2022-01-05 13:45:00,256.22,256.61,255.5,256.46,96427.0,242.5569,242.9261,241.8753,242.7841,96427.0
2022-01-05 13:50:00,256.55,256.86,256.55,256.86,3980.0,242.8693,243.1628,242.8693,243.1628,3980.0
2022-01-05 13:55:00,256.88,256.93,256.29,256.39,5474.0,243.1817,243.2291,242.6232,242.7179,5474.0
2022-01-05 14:00:00,256.34,256.57,256.06,256.35,6098.0,242.6705,242.8883,242.4055,242.68,6098.0
2022-01-05 14:05:00,256.4,256.4,255.59,255.59,4432.0,242.7273,242.7273,241.9605,241.9605,4432.0
2022-01-05 14:10:00,255.59,255.63,254.75,254.88,12434.0,241.9605,241.9984,241.1653,241.2884,12434.0
2022-01-05 14:15:00,254.85,255.06,254.27,254.35,12049.0,241.26,241.4588,240.7109,240.7867,12049.0
2022-01-05 14:20:00,254.44,255.0,254.34,254.92,5280.0,240.8719,241.402,240.7772,241.3263,5280.0
2022-01-05 14:25:00,254.94,255.26,254.75,254.75,8925.0,241.3452,241.6481,241.1653,241.1653,8925.0
2022-01-05 14:30:00,254.81,255.0,254.64,254.66,4408.0,241.2221,241.402,241.0612,241.0801,4408.0
2022-01-05 14:35:00,254.64,254.65,254.31,254.44,4110.0,241.0612,241.0707,240.7488,240.8719,4110.0
2022-01-05 14:40:00,254.28,254.32,253.95,254.07,4613.0,240.7204,240.7583,240.408,240.5216,4613.0
2022-01-05 14:45:00,254.03,254.17,253.92,254.14,5820.0,240.4837,240.6163,240.3796,240.5879,5820.0
2022-01-05 14:50:00,254.2,254.49,254.11,254.28,6520.0,240.6447,240.9192,240.5595,240.7204,6520.0
2022-01-05 14:55:00,254.27,254.8,254.26,254.58,6790.0,240.7109,241.2127,240.7015,241.0044,6790.0
2022-01-05 15:00:00,254.5,254.58,254.3,254.32,10590.0,240.9287,241.0044,240.7393,240.7583,10590.0
2022-01-05 15:05:00,254.33,254.47,253.66,253.73,17807.0,240.7677,240.9003,240.1335,240.1997,17807.0
2022-01-05 15:10:00,253.72,253.82,253.52,253.73,8276.0,240.1903,240.2849,240.0009,240.1997,8276.0
2022-01-05 15:15:00,253.58,253.64,253.33,253.57,8969.0,240.0577,240.1145,239.8211,240.0483,8969.0
2022-01-05 15:20:00,253.61,253.85,253.52,253.77,8301.0,240.0861,240.3133,240.0009,240.2376,8301.0
2022-01-05 15:25:00,253.83,253.97,253.67,253.94,9670.0,240.2944,240.4269,240.1429,240.3985,9670.0
2022-01-05 15:30:00,253.9,253.91,253.35,253.46,25809.0,240.3607,240.3701,239.84,239.9441,25809.0
2022-01-05 15:35:00,253.44,253.54,252.96,253.06,22009.0,239.9252,240.0199,239.4708,239.5655,22009.0
2022-01-05 15:40:00,253.1,253.12,252.56,252.62,22357.0,239.6033,239.6223,239.0921,239.1489,22357.0
2022-01-05 15:45:00,252.67,253.27,252.53,252.54,42981.0,239.1962,239.7643,239.0637,239.0732,42981.0
2022-01-05 15:50:00,252.6,253.35,252.52,253.29,45940.0,239.13,239.84,239.0542,239.7832,45940.0
2022-01-05 15:55:00,253.3,253.57,252.8,253.38,113559.0,239.7927,240.0483,239.3193,239.8684,113559.0
2022-01-06 09:30:00,256.86,258.0,252.74,253.34,27387.0,243.1628,244.242,239.2625,239.8305,27387.0
2022-01-06 09:35:00,253.02,254.49,253.01,253.75,19169.0,239.5276,240.9192,239.5181,240.2187,19169.0
2022-01-06 09:40:00,253.8,254.07,253.03,253.53,7785.0,240.266,240.5216,239.5371,240.0104,7785.0
2022-01-06 09:45:00,253.13,253.38,251.86,252.66,21445.0,239.6317,239.8684,238.4294,239.1868,21445.0
2022-01-06 09:50:00,252.66,253.99,252.18,253.61,22493.0,239.1868,240.4459,238.7324,240.0861,22493.0
2022-01-06 09:55:00,254.06,255.87,253.84,254.78,16890.0,240.5121,242.2256,240.3039,241.1937,16890.0
2022-01-06 10:00:00,254.94,255.62,254.2,255.37,16690.0,241.3452,241.9889,240.6447,241.7523,16690.0
2022-01-06 10:05:00,255.37,255.62,253.24,253.53,16792.0,241.7523,241.9889,239.7359,240.0104,16792.0
2022-01-06 10:10:00,253.85,254.95,253.39,254.8,5392.0,240.3133,241.3547,239.8779,241.2127,5392.0
2022-01-06 10:15:00,254.82,255.02,252.7,252.83,7394.0,241.2316,241.4209,239.2246,239.3477,7394.0
2022-01-06 10:20:00,253.13,254.63,252.94,254.3,8671.0,239.6317,241.0517,239.4519,240.7393,8671.0
2022-01-06 10:25:00,254.0,254.87,253.87,254.58,7168.0,240.4553,241.2789,240.3323,241.0044,7168.0
2022-01-06 10:30:00,254.6,254.83,253.75,254.38,9763.0,241.0233,241.2411,240.2187,240.8151,9763.0
2022-01-06 10:35:00,254.22,254.33,253.92,253.92,7702.0,240.6636,240.7677,240.3796,240.3796,7702.0
2022-01-06 10:40:00,253.85,254.18,253.83,254.0,19923.0,240.3133,240.6257,240.2944,240.4553,19923.0
2022-01-06 10:45:00,254.0,254.18,253.77,253.85,14104.0,240.4553,240.6257,240.2376,240.3133,14104.0
2022-01-06 10:50:00,253.79,253.94,253.0,253.0,7136.0,240.2565,240.3985,239.5087,239.5087,7136.0
2022-01-06 10:55:00,253.0,253.0,242.66,246.41,132198.0,239.5087,239.5087,229.72,233.2701,132198.0
2022-01-06 11:00:00,246.41,249.86,246.4,247.51,21797.0,233.2701,236.5361,233.2606,234.3114,21797.0
2022-01-06 11:05:00,247.31,247.81,245.92,247.24,24866.0,234.1221,234.5954,232.8062,234.0558,24866.0
2022-01-06 11:10:00,246.95,247.24,245.31,246.09,19017.0,233.7813,234.0558,232.2287,232.9671,19017.0
2022-01-06 11:15:00,246.46,246.95,245.01,245.37,12816.0,233.3174,233.7813,231.9447,232.2855,12816.0
2022-01-06 11:20:00,245.3,245.71,244.61,245.05,26677.0,232.2193,232.6074,231.5661,231.9826,26677.0
2022-01-06 11:25:00,244.76,246.29,244.0,246.16,26789.0,231.7081,233.1565,230.9886,233.0334,26789.0
2022-01-06 11:30:00,246.17,248.56,246.14,246.88,11093.0,233.0429,235.3054,233.0145,233.715,11093.0
2022-01-06 11:35:00,246.42,247.72,246.42,247.72,12299.0,233.2795,234.5102,233.2795,234.5102,12299.0
2022-01-06 11:40:00,247.84,248.77,247.29,247.39,24077.0,234.6238,235.5042,234.1031,234.1978,24077.0
2022-01-06 11:45:00,247.28,248.58,247.02,247.97,12015.0,234.0937,235.3244,233.8475,234.7469,12015.0
2022-01-06 11:50:00,248.12,248.5,247.92,248.07,5909.0,234.8889,235.2486,234.6995,234.8415,5909.0
2022-01-06 11:55:00,247.97,248.29,247.22,247.22,15381.0,234.7469,235.0498,234.0369,234.0369,15381.0
2022-01-06 12:00:00,247.5,247.59,247.01,247.02,5154.0,234.3019,234.3871,233.8381,233.8475,5154.0
2022-01-06 12:05:00,247.0,247.33,246.66,246.79,11283.0,233.8286,234.141,233.5067,233.6298,11283.0
2022-01-06 12:10:00,246.8,247.46,246.07,246.94,22661.0,233.6393,234.2641,232.9482,233.7718,22661.0
2022-01-06 12:15:00,246.94,248.47,246.81,248.01,12682.0,233.7718,235.2202,233.6487,234.7847,12682.0
2022-01-06 12:20:00,248.15,248.84,247.75,248.76,13553.0,234.9173,235.5705,234.5386,235.4948,13553.0
2022-01-06 12:25:00,248.47,248.92,248.47,248.92,3293.0,235.2202,235.6462,235.2202,235.6462,3293.0
2022-01-06 12:30:00,248.98,249.79,248.98,249.6,9100.0,235.703,236.4698,235.703,236.29,9100.0
2022-01-06 12:35:00,249.52,249.67,249.03,249.61,5044.0,236.2142,236.3562,235.7504,236.2994,5044.0
2022-01-06 12:40:00,249.78,250.0,249.5,250.0,6257.0,236.4604,236.6686,236.1953,236.6686,6257.0
2022-01-06 12:45:00,250.22,250.22,249.56,249.76,5734.0,236.8769,236.8769,236.2521,236.4414,5734.0
2022-01-06 12:50:00,249.8,250.05,249.19,250.05,7456.0,236.4793,236.716,235.9018,236.716,7456.0
2022-01-06 12:55:00,249.97,250.02,249.52,249.66,6057.0,236.6402,236.6876,236.2142,236.3468,6057.0
2022-01-06 13:00:00,249.53,249.58,249.34,249.5,6300.0,236.2237,236.271,236.0438,236.1953,6300.0
2022-01-06 13:05:00,249.46,249.88,249.32,249.8,4766.0,236.1574,236.555,236.0249,236.4793,4766.0
2022-01-06 13:10:00,249.85,250.59,249.79,250.5,6642.0,236.5266,237.2272,236.4698,237.142,6642.0
2022-01-06 13:15:00,250.31,250.39,249.71,250.26,3859.0,236.9621,237.0378,236.3941,236.9148,3859.0
2022-01-06 13:20:00,250.26,250.45,249.82,249.85,3680.0,236.9148,237.0946,236.4982,236.5266,3680.0
2022-01-06 13:25:00,249.81,250.36,249.67,250.36,5017.0,236.4888,237.0094,236.3562,237.0094,5017.0
2022-01-06 13:30:00,250.32,250.41,250.14,250.35,2800.0,236.9716,237.0568,236.8012,237.0,2800.0
2022-01-06 13:35:00,250.55,250.86,250.36,250.52,5335.0,237.1893,237.4828,237.0094,237.1609,5335.0
2022-01-06 13:40:00,250.64,250.72,249.57,249.75,5322.0,237.2745,237.3502,236.2616,236.432,5322.0
2022-01-06 13:45:00,249.79,250.12,249.79,249.93,3279.0,236.4698,236.7822,236.4698,236.6024,3279.0
2022-01-06 13:50:00,249.84,249.84,249.22,249.34,7915.0,236.5172,236.5172,235.9302,236.0438,7915.0
2022-01-06 13:55:00,249.44,249.65,249.26,249.65,9587.0,236.1385,236.3373,235.9681,236.3373,9587.0
2022-01-06 14:00:00,249.61,249.76,249.2,249.2,3584.0,236.2994,236.4414,235.9113,235.9113,3584.0
2022-01-06 14:05:00,249.22,249.25,248.29,248.5,18577.0,235.9302,235.9586,235.0498,235.2486,18577.0
2022-01-06 14:10:00,248.4,248.51,248.06,248.06,8105.0,235.1539,235.2581,234.8321,234.8321,8105.0
2022-01-06 14:15:00,248.27,248.48,247.76,247.92,17540.0,235.0309,235.2297,234.5481,234.6995,17540.0
2022-01-06 14:20:00,247.96,248.48,247.87,248.17,11462.0,234.7374,235.2297,234.6522,234.9362,11462.0
2022-01-06 14:25:00,248.25,248.32,248.12,248.28,6965.0,235.0119,235.0782,234.8889,235.0403,6965.0
2022-01-06 14:30:00,248.37,248.82,248.32,248.57,4779.0,235.1255,235.5516,235.0782,235.3149,4779.0
2022-01-06 14:35:00,248.71,248.94,248.57,248.77,5085.0,235.4474,235.6652,235.3149,235.5042,5085.0
2022-01-06 14:40:00,248.79,248.95,248.66,248.72,8874.0,235.5232,235.6746,235.4001,235.4569,8874.0
2022-01-06 14:45:00,248.8,248.86,247.95,247.95,8426.0,235.5326,235.5894,234.7279,234.7279,8426.0
2022-01-06 14:50:00,247.94,248.0,247.44,247.65,16331.0,234.7185,234.7753,234.2451,234.4439,16331.0
2022-01-06 14:55:00,247.5,247.88,247.36,247.52,11093.0,234.3019,234.6617,234.1694,234.3209,11093.0
2022-01-06 15:00:00,247.52,247.64,247.0,247.01,12180.0,234.3209,234.4345,233.8286,233.8381,12180.0
2022-01-06 15:05:00,246.98,247.15,246.39,246.47,7711.0,233.8097,233.9706,233.2511,233.3269,7711.0
2022-01-06 15:10:00,246.31,246.31,245.47,245.48,12318.0,233.1754,233.1754,232.3802,232.3897,12318.0
2022-01-06 15:15:00,245.54,245.57,244.7,244.74,14007.0,232.4465,232.4749,231.6513,231.6891,14007.0
2022-01-06 15:20:00,244.86,244.89,244.44,244.67,13094.0,231.8027,231.8311,231.4051,231.6229,13094.0
2022-01-06 15:25:00,244.59,245.12,244.43,244.93,11154.0,231.5471,232.0489,231.3957,231.869,11154.0
2022-01-06 15:30:00,244.83,244.88,244.28,244.55,12967.0,231.7743,231.8217,231.2537,231.5093,12967.0
2022-01-06 15:35:00,244.52,244.67,244.29,244.58,16824.0,231.4809,231.6229,231.2631,231.5377,16824.0
2022-01-06 15:40:00,244.58,244.98,244.57,244.76,30068.0,231.5377,231.9163,231.5282,231.7081,30068.0
2022-01-06 15:45:00,244.76,244.9,244.11,244.12,29309.0,231.7081,231.8406,231.0927,231.1022,29309.0
2022-01-06 15:50:00,244.22,244.61,243.95,244.5,44314.0,231.1969,231.5661,230.9412,231.4619,44314.0
2022-01-06 15:55:00,244.54,244.86,243.46,244.59,116462.0,231.4998,231.8027,230.4774,231.5471,116462.0
2022-01-07 09:30:00,242.46,246.34,242.08,244.28,34699.0,229.5307,233.2038,229.171,231.2537,34699.0
2022-01-07 09:35:00,244.5,246.16,244.45,245.72,14953.0,231.4619,233.0334,231.4146,232.6169,14953.0
2022-01-07 09:40:00,245.22,245.39,244.16,245.38,6949.0,232.1435,232.3045,231.14,232.295,6949.0
2022-01-07 09:45:00,245.53,246.33,245.13,245.45,11095.0,232.437,233.1943,232.0583,232.3613,11095.0
2022-01-07 09:50:00,245.45,246.45,245.43,245.7,10267.0,232.3613,233.3079,232.3423,232.5979,10267.0
2022-01-07 09:55:00,245.77,245.78,244.95,245.13,10410.0,232.6642,232.6737,231.8879,232.0583,10410.0
2022-01-07 10:00:00,245.16,246.14,245.01,246.14,8939.0,232.0867,233.0145,231.9447,233.0145,8939.0
2022-01-07 10:05:00,246.05,246.65,245.55,246.32,16018.0,232.9293,233.4973,232.4559,233.1849,16018.0
2022-01-07 10:10:00,246.17,246.35,245.84,246.34,6809.0,233.0429,233.2133,232.7305,233.2038,6809.0
2022-01-07 10:15:00,246.33,246.64,246.11,246.4,9599.0,233.1943,233.4878,232.9861,233.2606,9599.0
2022-01-07 10:20:00,246.53,246.73,246.33,246.72,10697.0,233.3837,233.573,233.1943,233.5635,10697.0
2022-01-07 10:25:00,246.76,247.98,246.75,247.66,23848.0,233.6014,234.7563,233.5919,234.4534,23848.0
2022-01-07 10:30:00,247.73,248.67,247.73,247.95,36927.0,234.5197,235.4096,234.5197,234.7279,36927.0
2022-01-07 10:35:00,247.91,247.91,247.09,247.33,6755.0,234.6901,234.6901,233.9138,234.141,6755.0
2022-01-07 10:40:00,247.27,247.4,246.72,246.79,15681.0,234.0842,234.2073,233.5635,233.6298,15681.0
2022-01-07 10:45:00,246.69,247.43,246.69,247.17,4229.0,233.5351,234.2357,233.5351,233.9895,4229.0
2022-01-07 10:50:00,247.23,247.41,246.14,246.36,8559.0,234.0463,234.2167,233.0145,233.2227,8559.0
2022-01-07 10:55:00,246.22,246.5,245.98,246.5,9838.0,233.0902,233.3553,232.863,233.3553,9838.0
2022-01-07 11:00:00,246.49,246.66,246.4,246.56,5071.0,233.3458,233.5067,233.2606,233.4121,5071.0
2022-01-07 11:05:00,246.67,246.68,246.18,246.31,5182.0,233.5162,233.5257,233.0523,233.1754,5182.0
2022-01-07 11:10:00,246.41,247.14,246.41,246.81,5151.0,233.2701,233.9611,233.2701,233.6487,5151.0
2022-01-07 11:15:00,246.82,247.66,246.67,247.66,4186.0,233.6582,234.4534,233.5162,234.4534,4186.0
2022-01-07 11:20:00,247.57,247.78,247.28,247.7,5494.0,234.3682,234.567,234.0937,234.4913,5494.0
2022-01-07 11:25:00,247.58,247.64,247.21,247.27,5158.0,234.3777,234.4345,234.0274,234.0842,5158.0
2022-01-07 11:30:00,247.39,247.39,246.84,246.84,2100.0,234.1978,234.1978,233.6771,233.6771,2100.0
2022-01-07 11:35:00,246.77,247.02,246.73,246.8,4353.0,233.6109,233.8475,233.573,233.6393,4353.0
2022-01-07 11:40:00,246.78,246.8,246.37,246.7,3942.0,233.6203,233.6393,233.2322,233.5446,3942.0
2022-01-07 11:45:00,246.81,247.45,246.76,247.11,6043.0,233.6487,234.2546,233.6014,233.9327,6043.0
2022-01-07 11:50:00,247.12,247.48,247.11,247.48,3704.0,233.9422,234.283,233.9327,234.283,3704.0
2022-01-07 11:55:00,247.51,247.64,247.11,247.62,22973.0,234.3114,234.4345,233.9327,234.4155,22973.0
2022-01-07 12:00:00,247.51,247.93,247.51,247.93,8491.0,234.3114,234.709,234.3114,234.709,8491.0
2022-01-07 12:05:00,247.86,247.96,247.7,247.94,4470.0,234.6427,234.7374,234.4913,234.7185,4470.0
2022-01-07 12:10:00,247.85,248.04,247.8,247.88,2415.0,234.6333,234.8131,234.5859,234.6617,2415.0
2022-01-07 12:15:00,247.89,248.14,247.64,247.65,9274.0,234.6711,234.9078,234.4345,234.4439,9274.0
2022-01-07 12:20:00,247.62,247.86,247.51,247.51,1647.0,234.4155,234.6427,234.3114,234.3114,1647.0
2022-01-07 12:25:00,247.6,247.64,247.35,247.63,3401.0,234.3966,234.4345,234.1599,234.425,3401.0
2022-01-07 12:30:00,247.74,247.98,247.71,247.9,2549.0,234.5291,234.7563,234.5007,234.6806,2549.0
2022-01-07 12:35:00,248.05,248.14,247.85,248.02,4730.0,234.8226,234.9078,234.6333,234.7942,4730.0
2022-01-07 12:40:00,247.98,248.24,247.96,248.24,1600.0,234.7563,235.0025,234.7374,235.0025,1600.0
2022-01-07 12:45:00,248.18,248.35,248.17,248.21,3440.0,234.9457,235.1066,234.9362,234.9741,3440.0
2022-01-07 12:50:00,248.29,248.29,247.95,248.2,1690.0,235.0498,235.0498,234.7279,234.9646,1690.0
2022-01-07 12:55:00,248.21,248.36,248.13,248.31,1815.0,234.9741,235.1161,234.8983,235.0687,1815.0
2022-01-07 13:00:00,248.21,248.37,248.03,248.37,2692.0,234.9741,235.1255,234.8037,235.1255,2692.0
2022-01-07 13:05:00,248.22,248.33,248.22,248.25,1883.0,234.9835,235.0877,234.9835,235.0119,1883.0
2022-01-07 13:10:00,248.17,248.38,248.15,248.22,3009.0,234.9362,235.135,234.9173,234.9835,3009.0
2022-01-07 13:15:00,248.21,248.26,248.14,248.26,2329.0,234.9741,235.0214,234.9078,235.0214,2329.0
2022-01-07 13:20:00,248.23,248.23,247.87,247.98,4046.0,234.993,234.993,234.6522,234.7563,4046.0
2022-01-07 13:25:00,248.03,248.05,247.66,247.74,2013.0,234.8037,234.8226,234.4534,234.5291,2013.0
2022-01-07 13:30:00,247.79,248.04,247.77,248.03,2630.0,234.5765,234.8131,234.5575,234.8037,2630.0
2022-01-07 13:35:00,248.02,248.02,247.8,247.8,3568.0,234.7942,234.7942,234.5859,234.5859,3568.0
2022-01-07 13:40:00,247.73,247.73,247.55,247.73,4277.0,234.5197,234.5197,234.3493,234.5197,4277.0
2022-01-07 13:45:00,247.65,247.84,247.62,247.73,4612.0,234.4439,234.6238,234.4155,234.5197,4612.0
2022-01-07 13:50:00,247.6,248.31,247.59,248.31,10708.0,234.3966,235.0687,234.3871,235.0687,10708.0
2022-01-07 13:55:00,248.17,248.2,247.94,248.03,2258.0,234.9362,234.9646,234.7185,234.8037,2258.0
2022-01-07 14:00:00,248.15,248.15,247.77,247.97,2498.0,234.9173,234.9173,234.5575,234.7469,2498.0
2022-01-07 14:05:00,247.96,247.96,247.61,247.62,4757.0,234.7374,234.7374,234.4061,234.4155,4757.0
2022-01-07 14:10:00,247.57,247.73,247.56,247.59,4188.0,234.3682,234.5197,234.3587,234.3871,4188.0
2022-01-07 14:15:00,247.67,247.67,247.23,247.43,12300.0,234.4629,234.4629,234.0463,234.2357,12300.0
2022-01-07 14:20:00,247.38,247.38,247.1,247.1,4843.0,234.1883,234.1883,233.9233,233.9233,4843.0
2022-01-07 14:25:00,247.09,247.09,246.41,246.41,9856.0,233.9138,233.9138,233.2701,233.2701,9856.0
2022-01-07 14:30:00,246.4,246.44,246.17,246.18,5097.0,233.2606,233.2985,233.0429,233.0523,5097.0
2022-01-07 14:35:00,246.14,246.25,245.96,246.22,7756.0,233.0145,233.1186,232.8441,233.0902,7756.0
2022-01-07 14:40:00,246.41,246.67,246.41,246.66,3296.0,233.2701,233.5162,233.2701,233.5067,3296.0
2022-01-07 14:45:00,246.74,246.91,246.58,246.82,3564.0,233.5825,233.7434,233.431,233.6582,3564.0
2022-01-07 14:50:00,246.85,247.12,246.77,246.98,3765.0,233.6866,233.9422,233.6109,233.8097,3765.0
2022-01-07 14:55:00,246.92,247.08,246.79,246.95,2404.0,233.7529,233.9043,233.6298,233.7813,2404.0
2022-01-07 15:00:00,246.91,246.91,246.68,246.72,3309.0,233.7434,233.7434,233.5257,233.5635,3309.0
2022-01-07 15:05:00,246.72,246.82,246.65,246.79,2387.0,233.5635,233.6582,233.4973,233.6298,2387.0
2022-01-07 15:10:00,246.73,246.75,246.53,246.54,3217.0,233.573,233.5919,233.3837,233.3931,3217.0
2022-01-07 15:15:00,246.54,246.77,246.49,246.53,5970.0,233.3931,233.6109,233.3458,233.3837,5970.0
2022-01-07 15:20:00,246.54,246.65,246.44,246.54,5290.0,233.3931,233.4973,233.2985,233.3931,5290.0
2022-01-07 15:25:00,246.53,246.67,246.44,246.52,5665.0,233.3837,233.5162,233.2985,233.3742,5665.0
2022-01-07 15:30:00,246.56,246.8,246.41,246.74,9780.0,233.4121,233.6393,233.2701,233.5825,9780.0
2022-01-07 15:35:00,246.69,246.74,246.52,246.74,9603.0,233.5351,233.5825,233.3742,233.5825,9603.0
2022-01-07 15:40:00,246.78,246.95,246.67,246.94,9724.0,233.6203,233.7813,233.5162,233.7718,9724.0
2022-01-07 15:45:00,246.89,246.92,246.44,246.44,21367.0,233.7245,233.7529,233.2985,233.2985,21367.0
2022-01-07 15:50:00,246.49,246.71,246.17,246.53,24115.0,233.3458,233.5541,233.0429,233.3837,24115.0
2022-01-07 15:55:00,246.53,246.58,245.87,246.18,83687.0,233.3837,233.431,232.7589,233.0523,83687.0
2022-01-10 09:30:00,246.42,247.48,245.99,246.77,12596.0,233.2795,234.283,232.8725,233.6109,12596.0
2022-01-10 09:35:00,246.5,246.87,245.73,245.94,5147.0,233.3553,233.7055,232.6263,232.8251,5147.0
2022-01-10 09:40:00,246.41,246.88,246.4,246.64,726.0,233.2701,233.715,233.2606,233.4878,726.0
2022-01-10 09:45:00,246.3,246.3,244.63,245.16,2997.0,233.1659,233.1659,231.585,232.0867,2997.0
2022-01-10 09:50:00,245.17,245.85,245.0,245.67,6456.0,232.0962,232.7399,231.9353,232.5695,6456.0
2022-01-10 09:55:00,245.53,246.04,245.51,245.65,3750.0,232.437,232.9198,232.4181,232.5506,3750.0
2022-01-10 10:00:00,245.48,246.0,245.4,246.0,5635.0,232.3897,232.8819,232.3139,232.8819,5635.0
2022-01-10 10:05:00,245.9,246.01,245.53,245.53,2447.0,232.7873,232.8914,232.437,232.437,2447.0
2022-01-10 10:10:00,245.78,245.94,245.15,245.16,5568.0,232.6737,232.8251,232.0773,232.0867,5568.0
2022-01-10 10:15:00,245.16,245.3,244.49,244.5,10354.0,232.0867,232.2193,231.4525,231.4619,10354.0
2022-01-10 10:20:00,244.6,244.69,244.28,244.35,5561.0,231.5566,231.6418,231.2537,231.3199,5561.0
2022-01-10 10:25:00,244.46,244.46,244.05,244.18,9480.0,231.4241,231.4241,231.0359,231.159,9480.0
2022-01-10 10:30:00,244.18,244.64,244.14,244.54,3032.0,231.159,231.5945,231.1211,231.4998,3032.0
2022-01-10 10:35:00,244.53,244.53,243.84,243.84,5333.0,231.4903,231.4903,230.8371,230.8371,5333.0
2022-01-10 10:40:00,243.79,243.96,243.47,243.47,12847.0,230.7898,230.9507,230.4868,230.4868,12847.0
2022-01-10 10:45:00,243.55,243.56,243.23,243.24,4751.0,230.5626,230.572,230.2596,230.2691,4751.0
2022-01-10 10:50:00,243.23,243.26,242.86,242.87,5226.0,230.2596,230.288,229.9094,229.9188,5226.0
2022-01-10 10:55:00,242.91,242.98,242.52,242.52,5491.0,229.9567,230.023,229.5875,229.5875,5491.0
2022-01-10 11:00:00,242.59,242.59,242.06,242.27,7519.0,229.6538,229.6538,229.152,229.3508,7519.0
2022-01-10 11:05:00,242.3,242.59,242.21,242.49,7648.0,229.3792,229.6538,229.294,229.5591,7648.0
2022-01-10 11:10:00,242.41,243.41,242.41,243.15,8093.0,229.4834,230.43,229.4834,230.1839,8093.0
2022-01-10 11:15:00,243.27,243.41,242.92,243.22,6506.0,230.2975,230.43,229.9662,230.2502,6506.0
2022-01-10 11:20:00,243.16,244.15,242.93,243.72,14975.0,230.1934,231.1306,229.9756,230.7235,14975.0
2022-01-10 11:25:00,243.61,243.75,243.4,243.75,3380.0,230.6194,230.7519,230.4206,230.7519,3380.0
2022-01-10 11:30:00,243.63,243.89,243.55,243.67,5662.0,230.6383,230.8844,230.5626,230.6762,5662.0
2022-01-10 11:35:00,243.76,243.84,243.23,243.39,4455.0,230.7614,230.8371,230.2596,230.4111,4455.0
2022-01-10 11:40:00,243.39,243.62,243.36,243.62,4117.0,230.4111,230.6288,230.3827,230.6288,4117.0
2022-01-10 11:45:00,243.61,243.65,243.43,243.51,4767.0,230.6194,230.6572,230.449,230.5247,4767.0
2022-01-10 11:50:00,243.53,243.53,243.4,243.44,2179.0,230.5436,230.5436,230.4206,230.4584,2179.0
2022-01-10 11:55:00,243.33,243.66,243.33,243.59,5326.0,230.3543,230.6667,230.3543,230.6004,5326.0
2022-01-10 12:00:00,243.52,244.32,243.44,244.31,12655.0,230.5342,231.2915,230.4584,231.2821,12655.0
2022-01-10 12:05:00,244.31,244.39,243.98,244.01,4619.0,231.2821,231.3578,230.9696,230.998,4619.0
2022-01-10 12:10:00,244.09,244.63,244.0,244.61,4422.0,231.0738,231.585,230.9886,231.5661,4422.0
2022-01-10 12:15:00,244.68,244.9,244.67,244.73,2058.0,231.6323,231.8406,231.6229,231.6797,2058.0
2022-01-10 12:20:00,244.69,244.69,244.22,244.37,5322.0,231.6418,231.6418,231.1969,231.3389,5322.0
2022-01-10 12:25:00,244.42,244.47,244.26,244.45,2760.0,231.3862,231.4335,231.2347,231.4146,2760.0
2022-01-10 12:30:00,244.53,244.56,244.27,244.27,2446.0,231.4903,231.5187,231.2442,231.2442,2446.0
2022-01-10 12:35:00,244.26,244.26,244.03,244.09,3887.0,231.2347,231.2347,231.017,231.0738,3887.0
2022-01-10 12:40:00,244.04,244.35,244.04,244.18,7067.0,231.0264,231.3199,231.0264,231.159,7067.0
2022-01-10 12:45:00,244.31,244.52,244.23,244.36,4764.0,231.2821,231.4809,231.2063,231.3294,4764.0
2022-01-10 12:50:00,244.37,244.75,244.27,244.68,7130.0,231.3389,231.6986,231.2442,231.6323,7130.0
2022-01-10 12:55:00,244.68,244.68,244.26,244.26,1666.0,231.6323,231.6323,231.2347,231.2347,1666.0
2022-01-10 13:00:00,244.3,244.78,244.29,244.68,4253.0,231.2726,231.727,231.2631,231.6323,4253.0
2022-01-10 13:05:00,244.69,244.73,244.17,244.28,4733.0,231.6418,231.6797,231.1495,231.2537,4733.0
2022-01-10 13:10:00,244.33,244.44,244.18,244.44,5269.0,231.301,231.4051,231.159,231.4051,5269.0
2022-01-10 13:15:00,244.49,244.83,244.49,244.59,2371.0,231.4525,231.7743,231.4525,231.5471,2371.0
2022-01-10 13:20:00,244.62,244.68,244.5,244.63,4115.0,231.5755,231.6323,231.4619,231.585,4115.0
2022-01-10 13:25:00,244.67,244.68,244.46,244.48,4886.0,231.6229,231.6323,231.4241,231.443,4886.0
2022-01-10 13:30:00,244.55,244.77,244.54,244.66,5760.0,231.5093,231.7175,231.4998,231.6134,5760.0
2022-01-10 13:35:00,244.66,245.23,244.66,245.0,15761.0,231.6134,232.153,231.6134,231.9353,15761.0
2022-01-10 13:40:00,245.03,245.43,244.98,245.26,7172.0,231.9637,232.3423,231.9163,232.1814,7172.0
2022-01-10 13:45:00,245.3,245.62,245.26,245.62,4145.0,232.2193,232.5222,232.1814,232.5222,4145.0
2022-01-10 13:50:00,245.58,245.73,245.58,245.66,3414.0,232.4843,232.6263,232.4843,232.5601,3414.0
2022-01-10 13:55:00,245.62,245.95,245.54,245.95,7978.0,232.5222,232.8346,232.4465,232.8346,7978.0
2022-01-10 14:00:00,245.88,246.08,245.85,246.01,8184.0,232.7683,232.9577,232.7399,232.8914,8184.0
2022-01-10 14:05:00,246.08,246.34,246.02,246.33,9449.0,232.9577,233.2038,232.9009,233.1943,9449.0
2022-01-10 14:10:00,246.44,246.59,246.21,246.59,10192.0,233.2985,233.4405,233.0807,233.4405,10192.0
2022-01-10 14:15:00,246.63,246.9,246.63,246.73,4934.0,233.4783,233.7339,233.4783,233.573,4934.0
2022-01-10 14:20:00,246.77,246.82,246.39,246.39,21701.0,233.6109,233.6582,233.2511,233.2511,21701.0
2022-01-10 14:25:00,246.47,246.47,246.22,246.3,8011.0,233.3269,233.3269,233.0902,233.1659,8011.0
2022-01-10 14:30:00,246.3,246.31,246.05,246.31,10419.0,233.1659,233.1754,232.9293,233.1754,10419.0
2022-01-10 14:35:00,246.29,246.29,245.67,245.67,6483.0,233.1565,233.1565,232.5695,232.5695,6483.0
2022-01-10 14:40:00,245.68,245.96,245.45,245.74,6105.0,232.579,232.8441,232.3613,232.6358,6105.0
2022-01-10 14:45:00,245.81,246.25,245.81,246.25,4226.0,232.7021,233.1186,232.7021,233.1186,4226.0
2022-01-10 14:50:00,246.18,246.25,246.04,246.18,11005.0,233.0523,233.1186,232.9198,233.0523,11005.0
2022-01-10 14:55:00,246.12,246.58,246.11,246.55,4200.0,232.9955,233.431,232.9861,233.4026,4200.0
2022-01-10 15:00:00,246.6,246.95,246.3,246.31,6847.0,233.4499,233.7813,233.1659,233.1754,6847.0
2022-01-10 15:05:00,246.31,246.35,245.81,246.02,8695.0,233.1754,233.2133,232.7021,232.9009,8695.0
2022-01-10 15:10:00,246.1,246.37,246.1,246.33,9338.0,232.9766,233.2322,232.9766,233.1943,9338.0
2022-01-10 15:15:00,246.36,246.59,246.19,246.23,6540.0,233.2227,233.4405,233.0618,233.0997,6540.0
2022-01-10 15:20:00,246.38,246.58,246.06,246.14,5966.0,233.2417,233.431,232.9387,233.0145,5966.0
2022-01-10 15:25:00,246.12,246.26,245.97,245.97,6771.0,232.9955,233.1281,232.8535,232.8535,6771.0
2022-01-10 15:30:00,245.99,246.06,245.63,245.64,10709.0,232.8725,232.9387,232.5317,232.5411,10709.0
2022-01-10 15:35:00,245.66,246.07,245.64,245.95,13731.0,232.5601,232.9482,232.5411,232.8346,13731.0
2022-01-10 15:40:00,246.0,246.32,245.99,246.24,16868.0,232.8819,233.1849,232.8725,233.1091,16868.0
2022-01-10 15:45:00,246.17,246.57,246.17,246.36,17165.0,233.0429,233.4215,233.0429,233.2227,17165.0
2022-01-10 15:50:00,246.36,247.03,246.27,246.91,28310.0,233.2227,233.857,233.1375,233.7434,28310.0
2022-01-10 15:55:00,246.87,247.34,246.78,247.17,78378.0,233.7055,234.1505,233.6203,233.9895,78378.0
2022-01-11 09:30:00,246.55,248.89,246.55,248.75,17443.0,233.4026,235.6178,233.4026,235.4853,17443.0
2022-01-11 09:35:00,248.71,248.71,246.42,246.78,8488.0,235.4474,235.4474,233.2795,233.6203,8488.0
2022-01-11 09:40:00,246.44,247.08,246.33,246.48,3755.0,233.2985,233.9043,233.1943,233.3363,3755.0
2022-01-11 09:45:00,246.23,246.29,245.19,245.81,2675.0,233.0997,233.1565,232.1151,232.7021,2675.0
2022-01-11 09:50:00,245.91,246.34,245.31,245.47,5526.0,232.7967,233.2038,232.2287,232.3802,5526.0
2022-01-11 09:55:00,245.29,245.51,244.55,245.51,5283.0,232.2098,232.4181,231.5093,232.4181,5283.0
2022-01-11 10:00:00,245.58,246.4,245.42,246.34,5292.0,232.4843,233.2606,232.3329,233.2038,5292.0
2022-01-11 10:05:00,246.22,246.78,245.87,246.61,7300.0,233.0902,233.6203,232.7589,233.4594,7300.0
2022-01-11 10:10:00,246.58,246.79,246.06,246.38,8344.0,233.431,233.6298,232.9387,233.2417,8344.0
2022-01-11 10:15:00,246.49,247.29,246.44,246.99,9379.0,233.3458,234.1031,233.2985,233.8191,9379.0
2022-01-11 10:20:00,246.81,247.16,246.21,246.51,3598.0,233.6487,233.9801,233.0807,233.3647,3598.0
2022-01-11 10:25:00,246.39,246.66,246.27,246.5,3507.0,233.2511,233.5067,233.1375,233.3553,3507.0
2022-01-11 10:30:00,246.42,246.93,245.96,246.47,3424.0,233.2795,233.7623,232.8441,233.3269,3424.0
2022-01-11 10:35:00,246.46,247.61,246.17,247.44,10613.0,233.3174,234.4061,233.0429,234.2451,10613.0
2022-01-11 10:40:00,247.5,247.5,246.62,246.97,4873.0,234.3019,234.3019,233.4689,233.8002,4873.0
2022-01-11 10:45:00,247.0,247.43,246.95,247.39,3746.0,233.8286,234.2357,233.7813,234.1978,3746.0
2022-01-11 10:50:00,247.29,247.39,247.0,247.24,6383.0,234.1031,234.1978,233.8286,234.0558,6383.0
2022-01-11 10:55:00,247.32,248.1,247.32,247.8,11689.0,234.1315,234.8699,234.1315,234.5859,11689.0
2022-01-11 11:00:00,247.82,248.12,247.55,247.75,5312.0,234.6049,234.8889,234.3493,234.5386,5312.0
2022-01-11 11:05:00,247.72,248.57,247.71,248.56,6024.0,234.5102,235.3149,234.5007,235.3054,6024.0
2022-01-11 11:10:00,248.58,249.02,248.25,248.25,13407.0,235.3244,235.7409,235.0119,235.0119,13407.0
2022-01-11 11:15:00,248.23,248.97,248.22,248.97,5626.0,234.993,235.6936,234.9835,235.6936,5626.0
2022-01-11 11:20:00,249.08,249.56,248.72,248.99,10094.0,235.7977,236.2521,235.4569,235.7125,10094.0
2022-01-11 11:25:00,248.98,249.28,248.98,249.17,2063.0,235.703,235.987,235.703,235.8829,2063.0
2022-01-11 11:30:00,249.25,249.5,249.06,249.49,3850.0,235.9586,236.1953,235.7788,236.1858,3850.0
2022-01-11 11:35:00,249.4,249.56,249.16,249.26,5068.0,236.1006,236.2521,235.8734,235.9681,5068.0
2022-01-11 11:40:00,249.38,249.77,249.38,249.67,5364.0,236.0817,236.4509,236.0817,236.3562,5364.0
2022-01-11 11:45:00,249.74,250.0,249.64,250.0,9758.0,236.4225,236.6686,236.3278,236.6686,9758.0
2022-01-11 11:50:00,249.89,250.38,249.89,250.11,8174.0,236.5645,237.0284,236.5645,236.7728,8174.0
2022-01-11 11:55:00,249.87,250.27,249.86,250.1,2926.0,236.5456,236.9242,236.5361,236.7633,2926.0
2022-01-11 12:00:00,250.17,250.55,250.1,250.55,3000.0,236.8296,237.1893,236.7633,237.1893,3000.0
2022-01-11 12:05:00,250.55,250.8,250.47,250.68,3848.0,237.1893,237.426,237.1136,237.3124,3848.0
2022-01-11 12:10:00,250.7,250.81,250.34,250.46,3450.0,237.3313,237.4354,236.9905,237.1041,3450.0
2022-01-11 12:15:00,250.4,250.54,250.4,250.45,5405.0,237.0473,237.1798,237.0473,237.0946,5405.0
2022-01-11 12:20:00,250.48,250.85,250.4,250.81,11268.0,237.123,237.4733,237.0473,237.4354,11268.0
2022-01-11 12:25:00,250.9,250.93,250.68,250.79,2781.0,237.5206,237.549,237.3124,237.4165,2781.0
2022-01-11 12:30:00,250.84,251.14,250.8,250.9,5554.0,237.4638,237.7478,237.426,237.5206,5554.0
2022-01-11 12:35:00,250.8,251.15,250.76,251.15,2044.0,237.426,237.7573,237.3881,237.7573,2044.0
2022-01-11 12:40:00,251.1,251.26,250.99,251.26,4908.0,237.71,237.8614,237.6058,237.8614,4908.0
2022-01-11 12:45:00,251.31,251.69,251.31,251.43,1762.0,237.9088,238.2685,237.9088,238.0224,1762.0
2022-01-11 12:50:00,251.48,251.57,251.42,251.56,1763.0,238.0697,238.1549,238.0129,238.1454,1763.0
2022-01-11 12:55:00,251.47,251.72,251.41,251.46,3986.0,238.0602,238.2969,238.0034,238.0508,3986.0
2022-01-11 13:00:00,251.32,251.88,251.32,251.76,4229.0,237.9182,238.4484,237.9182,238.3348,4229.0
2022-01-11 13:05:00,251.75,251.81,251.44,251.5,5602.0,238.3253,238.3821,238.0318,238.0886,5602.0
2022-01-11 13:10:00,251.5,251.88,251.36,251.88,2730.0,238.0886,238.4484,237.9561,238.4484,2730.0
2022-01-11 13:15:00,251.99,252.44,251.99,252.43,5172.0,238.5525,238.9785,238.5525,238.969,5172.0
2022-01-11 13:20:00,252.48,252.7,252.47,252.49,4502.0,239.0164,239.2246,239.0069,239.0258,4502.0
2022-01-11 13:25:00,252.49,252.69,252.46,252.58,4980.0,239.0258,239.2152,238.9974,239.111,4980.0
2022-01-11 13:30:00,252.64,252.93,252.63,252.93,5272.0,239.1678,239.4424,239.1584,239.4424,5272.0
2022-01-11 13:35:00,253.0,253.16,252.81,252.93,6548.0,239.5087,239.6601,239.3288,239.4424,6548.0
2022-01-11 13:40:00,252.95,252.95,252.66,252.85,7750.0,239.4613,239.4613,239.1868,239.3667,7750.0
2022-01-11 13:45:00,252.82,252.99,252.82,252.88,4282.0,239.3383,239.4992,239.3383,239.3951,4282.0
2022-01-11 13:50:00,252.99,253.15,252.91,253.15,5733.0,239.4992,239.6507,239.4235,239.6507,5733.0
2022-01-11 13:55:00,253.13,253.18,252.86,253.01,6841.0,239.6317,239.6791,239.3761,239.5181,6841.0
2022-01-11 14:00:00,252.97,253.0,252.65,252.74,17210.0,239.4803,239.5087,239.1773,239.2625,17210.0
2022-01-11 14:05:00,252.81,252.98,252.77,252.8,9072.0,239.3288,239.4897,239.2909,239.3193,9072.0
2022-01-11 14:10:00,252.8,252.97,252.66,252.89,8561.0,239.3193,239.4803,239.1868,239.4045,8561.0
2022-01-11 14:15:00,252.86,252.99,252.84,252.96,5577.0,239.3761,239.4992,239.3572,239.4708,5577.0
2022-01-11 14:20:00,252.96,253.24,252.93,253.24,4852.0,239.4708,239.7359,239.4424,239.7359,4852.0
2022-01-11 14:25:00,253.27,253.31,253.03,253.04,4784.0,239.7643,239.8021,239.5371,239.5465,4784.0
2022-01-11 14:30:00,253.0,253.06,252.85,252.92,7251.0,239.5087,239.5655,239.3667,239.4329,7251.0
2022-01-11 14:35:00,252.95,253.34,252.95,253.28,7990.0,239.4613,239.8305,239.4613,239.7737,7990.0
2022-01-11 14:40:00,253.32,253.34,252.47,252.57,12435.0,239.8116,239.8305,239.0069,239.1016,12435.0
2022-01-11 14:45:00,252.59,252.65,252.35,252.57,4460.0,239.1205,239.1773,238.8933,239.1016,4460.0
2022-01-11 14:50:00,252.51,252.68,252.42,252.66,6616.0,239.0448,239.2057,238.9596,239.1868,6616.0
2022-01-11 14:55:00,252.76,253.11,252.74,252.94,7749.0,239.2815,239.6128,239.2625,239.4519,7749.0
2022-01-11 15:00:00,253.02,253.08,252.75,252.81,9222.0,239.5276,239.5844,239.272,239.3288,9222.0
2022-01-11 15:05:00,252.81,253.03,252.79,252.97,7413.0,239.3288,239.5371,239.3099,239.4803,7413.0
2022-01-11 15:10:00,252.98,253.05,252.88,252.95,10540.0,239.4897,239.556,239.3951,239.4613,10540.0
2022-01-11 15:15:00,252.97,253.37,252.96,253.0,10753.0,239.4803,239.8589,239.4708,239.5087,10753.0
2022-01-11 15:20:00,253.03,253.49,253.02,253.36,12577.0,239.5371,239.9725,239.5276,239.8495,12577.0
2022-01-11 15:25:00,253.38,253.74,253.29,253.64,7595.0,239.8684,240.2092,239.7832,240.1145,7595.0
2022-01-11 15:30:00,253.64,253.68,253.45,253.47,17498.0,240.1145,240.1524,239.9347,239.9536,17498.0
2022-01-11 15:35:00,253.46,253.53,253.15,253.15,11862.0,239.9441,240.0104,239.6507,239.6507,11862.0
2022-01-11 15:40:00,253.17,253.23,252.83,253.03,14302.0,239.6696,239.7264,239.3477,239.5371,14302.0
2022-01-11 15:45:00,252.9,253.06,252.84,253.02,16885.0,239.414,239.5655,239.3572,239.5276,16885.0
2022-01-11 15:50:00,253.05,253.13,252.75,253.04,25434.0,239.556,239.6317,239.272,239.5465,25434.0
2022-01-11 15:55:00,253.04,253.23,252.66,252.71,101357.0,239.5465,239.7264,239.1868,239.2341,101357.0
2022-01-12 09:30:00,251.3,251.54,251.0,251.26,13085.0,237.8993,238.1265,237.6153,237.8614,13085.0
2022-01-12 09:35:00,252.0,252.0,250.77,251.38,2094.0,238.562,238.562,237.3976,237.975,2094.0
2022-01-12 09:40:00,251.38,251.44,250.82,251.06,2692.0,237.975,238.0318,237.4449,237.6721,2692.0
2022-01-12 09:45:00,250.93,251.06,250.16,250.33,3654.0,237.549,237.6721,236.8201,236.981,3654.0
2022-01-12 09:50:00,250.19,250.58,249.89,250.22,11029.0,236.8485,237.2177,236.5645,236.8769,11029.0
2022-01-12 09:55:00,250.21,250.21,249.22,249.49,5595.0,236.8674,236.8674,235.9302,236.1858,5595.0
2022-01-12 10:00:00,249.34,249.91,249.33,249.89,4976.0,236.0438,236.5834,236.0344,236.5645,4976.0
2022-01-12 10:05:00,249.62,250.12,249.53,249.98,5851.0,236.3089,236.7822,236.2237,236.6497,5851.0
2022-01-12 10:10:00,249.57,249.59,248.24,248.36,6278.0,236.2616,236.2805,235.0025,235.1161,6278.0
2022-01-12 10:15:00,248.48,249.05,248.48,248.75,2463.0,235.2297,235.7693,235.2297,235.4853,2463.0
2022-01-12 10:20:00,248.75,248.81,248.36,248.36,2846.0,235.4853,235.5421,235.1161,235.1161,2846.0
2022-01-12 10:25:00,248.57,248.57,248.0,248.33,3373.0,235.3149,235.3149,234.7753,235.0877,3373.0
2022-01-12 10:30:00,248.36,248.61,247.79,247.79,5475.0,235.1161,235.3528,234.5765,234.5765,5475.0
2022-01-12 10:35:00,247.76,248.25,247.76,248.25,3208.0,234.5481,235.0119,234.5481,235.0119,3208.0
2022-01-12 10:40:00,248.22,248.53,247.92,248.52,5142.0,234.9835,235.277,234.6995,235.2676,5142.0
2022-01-12 10:45:00,248.48,248.67,248.28,248.37,13488.0,235.2297,235.4096,235.0403,235.1255,13488.0
2022-01-12 10:50:00,248.39,248.86,248.21,248.84,3903.0,235.1445,235.5894,234.9741,235.5705,3903.0
2022-01-12 10:55:00,248.86,249.26,248.73,249.1,1800.0,235.5894,235.9681,235.4664,235.8166,1800.0
2022-01-12 11:00:00,248.98,249.1,248.79,249.1,12418.0,235.703,235.8166,235.5232,235.8166,12418.0
2022-01-12 11:05:00,248.91,249.06,248.64,248.93,3027.0,235.6368,235.7788,235.3812,235.6557,3027.0
2022-01-12 11:10:00,249.0,249.42,248.98,249.22,13251.0,235.722,236.1196,235.703,235.9302,13251.0
2022-01-12 11:15:00,249.07,249.07,248.55,248.77,2210.0,235.7882,235.7882,235.296,235.5042,2210.0
2022-01-12 11:20:00,248.66,248.7,248.34,248.62,2545.0,235.4001,235.438,235.0971,235.3622,2545.0
2022-01-12 11:25:00,248.61,248.77,248.43,248.52,2014.0,235.3528,235.5042,235.1823,235.2676,2014.0
2022-01-12 11:30:00,248.72,248.76,248.49,248.68,3405.0,235.4569,235.4948,235.2392,235.419,3405.0
2022-01-12 11:35:00,248.71,248.95,248.68,248.69,1479.0,235.4474,235.6746,235.419,235.4285,1479.0
2022-01-12 11:40:00,248.82,248.91,248.71,248.83,2631.0,235.5516,235.6368,235.4474,235.561,2631.0
2022-01-12 11:45:00,248.77,248.93,248.6,248.63,2055.0,235.5042,235.6557,235.3433,235.3717,2055.0
2022-01-12 11:50:00,248.73,248.8,248.63,248.69,2638.0,235.4664,235.5326,235.3717,235.4285,2638.0
2022-01-12 11:55:00,248.75,248.84,248.59,248.65,1130.0,235.4853,235.5705,235.3338,235.3906,1130.0
2022-01-12 12:00:00,248.69,248.88,248.66,248.84,1268.0,235.4285,235.6084,235.4001,235.5705,1268.0
2022-01-12 12:05:00,248.75,248.92,248.75,248.82,1600.0,235.4853,235.6462,235.4853,235.5516,1600.0
2022-01-12 12:10:00,248.81,248.89,248.79,248.89,1400.0,235.5421,235.6178,235.5232,235.6178,1400.0
2022-01-12 12:15:00,248.9,249.06,248.79,249.06,1886.0,235.6273,235.7788,235.5232,235.7788,1886.0
2022-01-12 12:20:00,248.93,249.14,248.92,249.14,670.0,235.6557,235.8545,235.6462,235.8545,670.0
2022-01-12 12:25:00,249.33,249.55,249.33,249.42,3404.0,236.0344,236.2426,236.0344,236.1196,3404.0
2022-01-12 12:30:00,249.36,249.42,248.86,248.86,3598.0,236.0628,236.1196,235.5894,235.5894,3598.0
2022-01-12 12:35:00,248.91,248.98,248.59,248.68,1519.0,235.6368,235.703,235.3338,235.419,1519.0
2022-01-12 12:40:00,248.61,248.66,248.18,248.44,6031.0,235.3528,235.4001,234.9457,235.1918,6031.0
2022-01-12 12:45:00,248.56,248.71,248.52,248.71,4345.0,235.3054,235.4474,235.2676,235.4474,4345.0
2022-01-12 12:50:00,248.73,249.01,248.73,248.92,1333.0,235.4664,235.7314,235.4664,235.6462,1333.0
2022-01-12 12:55:00,248.98,248.99,248.95,248.99,300.0,235.703,235.7125,235.6746,235.7125,300.0
2022-01-12 13:00:00,249.09,249.48,249.03,249.48,4111.0,235.8072,236.1764,235.7504,236.1764,4111.0
2022-01-12 13:05:00,249.4,249.48,249.31,249.36,1638.0,236.1006,236.1764,236.0154,236.0628,1638.0
2022-01-12 13:10:00,249.37,249.41,249.04,249.07,2994.0,236.0722,236.1101,235.7598,235.7882,2994.0
2022-01-12 13:15:00,249.03,249.22,249.03,249.03,2474.0,235.7504,235.9302,235.7504,235.7504,2474.0
2022-01-12 13:20:00,248.99,249.11,248.99,249.0,6298.0,235.7125,235.8261,235.7125,235.722,6298.0
2022-01-12 13:25:00,248.97,249.06,248.89,248.9,7953.0,235.6936,235.7788,235.6178,235.6273,7953.0
2022-01-12 13:30:00,248.91,248.99,248.87,248.87,1482.0,235.6368,235.7125,235.5989,235.5989,1482.0
2022-01-12 13:35:00,248.87,248.87,248.61,248.68,2793.0,235.5989,235.5989,235.3528,235.419,2793.0
2022-01-12 13:40:00,248.61,248.61,248.25,248.37,8458.0,235.3528,235.3528,235.0119,235.1255,8458.0
2022-01-12 13:45:00,248.36,248.41,248.1,248.21,1819.0,235.1161,235.1634,234.8699,234.9741,1819.0
2022-01-12 13:50:00,248.24,248.3,247.88,247.88,1104.0,235.0025,235.0593,234.6617,234.6617,1104.0
2022-01-12 13:55:00,247.88,247.93,247.84,247.93,2103.0,234.6617,234.709,234.6238,234.709,2103.0
2022-01-12 14:00:00,247.91,247.93,247.82,247.85,925.0,234.6901,234.709,234.6049,234.6333,925.0
2022-01-12 14:05:00,247.73,248.12,247.73,248.08,3140.0,234.5197,234.8889,234.5197,234.851,3140.0
2022-01-12 14:10:00,248.03,248.12,248.01,248.05,930.0,234.8037,234.8889,234.7847,234.8226,930.0
2022-01-12 14:15:00,248.06,248.15,248.06,248.15,800.0,234.8321,234.9173,234.8321,234.9173,800.0
2022-01-12 14:20:00,248.11,248.17,248.03,248.17,1043.0,234.8794,234.9362,234.8037,234.9362,1043.0
2022-01-12 14:25:00,248.18,248.35,248.18,248.28,1687.0,234.9457,235.1066,234.9457,235.0403,1687.0
2022-01-12 14:30:00,248.24,248.24,248.07,248.23,2163.0,235.0025,235.0025,234.8415,234.993,2163.0
2022-01-12 14:35:00,248.09,248.21,248.04,248.21,3350.0,234.8605,234.9741,234.8131,234.9741,3350.0
2022-01-12 14:40:00,248.15,248.24,247.87,248.02,3071.0,234.9173,235.0025,234.6522,234.7942,3071.0
2022-01-12 14:45:00,247.95,248.06,247.82,248.03,2730.0,234.7279,234.8321,234.6049,234.8037,2730.0
2022-01-12 14:50:00,248.18,248.71,248.18,248.71,2499.0,234.9457,235.4474,234.9457,235.4474,2499.0
2022-01-12 14:55:00,248.77,249.03,248.46,248.46,3483.0,235.5042,235.7504,235.2107,235.2107,3483.0
2022-01-12 15:00:00,248.54,248.54,248.21,248.21,3886.0,235.2865,235.2865,234.9741,234.9741,3886.0
2022-01-12 15:05:00,248.16,248.37,248.08,248.12,4251.0,234.9267,235.1255,234.851,234.8889,4251.0
2022-01-12 15:10:00,248.18,248.47,248.18,248.45,5424.0,234.9457,235.2202,234.9457,235.2013,5424.0
2022-01-12 15:15:00,248.5,248.87,248.5,248.77,3493.0,235.2486,235.5989,235.2486,235.5042,3493.0
2022-01-12 15:20:00,248.76,248.77,248.52,248.6,3565.0,235.4948,235.5042,235.2676,235.3433,3565.0
2022-01-12 15:25:00,248.63,248.64,248.39,248.48,2744.0,235.3717,235.3812,235.1445,235.2297,2744.0
2022-01-12 15:30:00,248.51,248.57,248.17,248.17,5828.0,235.2581,235.3149,234.9362,234.9362,5828.0
2022-01-12 15:35:00,248.17,248.37,248.16,248.23,6007.0,234.9362,235.1255,234.9267,234.993,6007.0
2022-01-12 15:40:00,248.19,248.33,248.14,248.32,8017.0,234.9551,235.0877,234.9078,235.0782,8017.0
2022-01-12 15:45:00,248.24,248.47,248.23,248.29,7093.0,235.0025,235.2202,234.993,235.0498,7093.0
2022-01-12 15:50:00,248.28,248.82,248.27,248.6,14589.0,235.0403,235.5516,235.0309,235.3433,14589.0
2022-01-12 15:55:00,248.63,248.78,248.04,248.12,64299.0,235.3717,235.5137,234.8131,234.8889,64299.0
2022-01-13 09:30:00,249.08,249.08,247.88,248.51,6470.0,235.7977,235.7977,234.6617,235.2581,6470.0
2022-01-13 09:35:00,248.52,248.52,247.81,247.82,2537.0,235.2676,235.2676,234.5954,234.6049,2537.0
2022-01-13 09:40:00,247.29,247.66,247.02,247.02,1050.0,234.1031,234.4534,233.8475,233.8475,1050.0
2022-01-13 09:45:00,247.13,247.88,247.13,247.61,3436.0,233.9517,234.6617,233.9517,234.4061,3436.0
2022-01-13 09:50:00,247.68,247.68,247.12,247.4,3303.0,234.4723,234.4723,233.9422,234.2073,3303.0
2022-01-13 09:55:00,247.25,247.43,246.91,246.92,2492.0,234.0653,234.2357,233.7434,233.7529,2492.0
2022-01-13 10:00:00,246.98,247.63,246.93,247.25,3170.0,233.8097,234.425,233.7623,234.0653,3170.0
2022-01-13 10:05:00,247.42,247.66,247.27,247.36,1750.0,234.2262,234.4534,234.0842,234.1694,1750.0
2022-01-13 10:10:00,247.43,247.57,247.39,247.39,2600.0,234.2357,234.3682,234.1978,234.1978,2600.0
2022-01-13 10:15:00,247.36,247.92,247.26,247.79,7370.0,234.1694,234.6995,234.0747,234.5765,7370.0
2022-01-13 10:20:00,247.69,247.82,247.37,247.75,6642.0,234.4818,234.6049,234.1789,234.5386,6642.0
2022-01-13 10:25:00,247.59,247.74,247.42,247.74,1769.0,234.3871,234.5291,234.2262,234.5291,1769.0
2022-01-13 10:30:00,248.07,248.49,247.86,248.38,3082.0,234.8415,235.2392,234.6427,235.135,3082.0
2022-01-13 10:35:00,248.47,248.47,247.98,248.3,2703.0,235.2202,235.2202,234.7563,235.0593,2703.0
2022-01-13 10:40:00,248.36,248.55,248.06,248.3,2165.0,235.1161,235.296,234.8321,235.0593,2165.0
2022-01-13 10:45:00,248.54,248.71,248.19,248.71,3095.0,235.2865,235.4474,234.9551,235.4474,3095.0
2022-01-13 10:50:00,248.64,248.65,248.1,248.5,2061.0,235.3812,235.3906,234.8699,235.2486,2061.0
2022-01-13 10:55:00,248.55,248.68,248.25,248.68,4515.0,235.296,235.419,235.0119,235.419,4515.0
2022-01-13 11:00:00,248.47,248.53,248.31,248.42,1020.0,235.2202,235.277,235.0687,235.1729,1020.0
2022-01-13 11:05:00,248.53,248.69,248.47,248.51,3087.0,235.277,235.4285,235.2202,235.2581,3087.0
2022-01-13 11:10:00,248.82,248.83,248.67,248.82,2350.0,235.5516,235.561,235.4096,235.5516,2350.0
2022-01-13 11:15:00,248.65,248.75,248.55,248.59,2133.0,235.3906,235.4853,235.296,235.3338,2133.0
2022-01-13 11:20:00,248.61,248.85,248.48,248.85,2723.0,235.3528,235.58,235.2297,235.58,2723.0
2022-01-13 11:25:00,248.91,249.12,248.42,248.42,2288.0,235.6368,235.8356,235.1729,235.1729,2288.0
2022-01-13 11:30:00,248.36,248.44,248.35,248.36,556.0,235.1161,235.1918,235.1066,235.1161,556.0
2022-01-13 11:35:00,248.34,248.91,248.04,248.85,3803.0,235.0971,235.6368,234.8131,235.58,3803.0
2022-01-13 11:40:00,248.92,249.09,248.92,249.09,200.0,235.6462,235.8072,235.6462,235.8072,200.0
2022-01-13 11:45:00,249.03,249.6,249.02,249.36,3143.0,235.7504,236.29,235.7409,236.0628,3143.0
2022-01-13 11:50:00,249.26,249.44,249.21,249.37,2950.0,235.9681,236.1385,235.9208,236.0722,2950.0
2022-01-13 11:55:00,249.61,249.61,249.19,249.2,2274.0,236.2994,236.2994,235.9018,235.9113,2274.0
2022-01-13 12:00:00,249.08,249.16,249.03,249.16,815.0,235.7977,235.8734,235.7504,235.8734,815.0
2022-01-13 12:05:00,249.21,249.24,249.07,249.24,1667.0,235.9208,235.9492,235.7882,235.9492,1667.0
2022-01-13 12:10:00,249.38,249.45,249.31,249.34,1657.0,236.0817,236.148,236.0154,236.0438,1657.0
2022-01-13 12:15:00,249.24,249.24,248.93,248.98,4854.0,235.9492,235.9492,235.6557,235.703,4854.0
2022-01-13 12:20:00,248.71,249.01,248.62,249.01,2312.0,235.4474,235.7314,235.3622,235.7314,2312.0
2022-01-13 12:25:00,249.12,249.22,249.05,249.18,850.0,235.8356,235.9302,235.7693,235.8924,850.0
2022-01-13 12:30:00,249.01,249.32,248.93,248.93,1546.0,235.7314,236.0249,235.6557,235.6557,1546.0
2022-01-13 12:35:00,249.04,249.05,248.27,248.7,4434.0,235.7598,235.7693,235.0309,235.438,4434.0
2022-01-13 12:40:00,248.71,248.84,248.58,248.79,1823.0,235.4474,235.5705,235.3244,235.5232,1823.0
2022-01-13 12:45:00,248.85,248.86,248.71,248.71,877.0,235.58,235.5894,235.4474,235.4474,877.0
2022-01-13 12:50:00,248.59,248.85,248.59,248.79,895.0,235.3338,235.58,235.3338,235.5232,895.0
2022-01-13 12:55:00,248.84,248.84,248.57,248.66,1202.0,235.5705,235.5705,235.3149,235.4001,1202.0
2022-01-13 13:00:00,248.48,248.6,248.41,248.6,1398.0,235.2297,235.3433,235.1634,235.3433,1398.0
2022-01-13 13:05:00,248.69,248.81,248.61,248.64,933.0,235.4285,235.5421,235.3528,235.3812,933.0
2022-01-13 13:10:00,248.69,248.85,248.64,248.71,2735.0,235.4285,235.58,235.3812,235.4474,2735.0
2022-01-13 13:15:00,248.7,248.85,248.69,248.76,620.0,235.438,235.58,235.4285,235.4948,620.0
2022-01-13 13:20:00,248.79,249.03,248.79,249.0,4849.0,235.5232,235.7504,235.5232,235.722,4849.0
2022-01-13 13:25:00,249.05,249.11,248.76,248.98,8504.0,235.7693,235.8261,235.4948,235.703,8504.0
2022-01-13 13:30:00,248.92,248.92,248.42,248.42,973.0,235.6462,235.6462,235.1729,235.1729,973.0
2022-01-13 13:35:00,248.34,248.63,248.34,248.34,1598.0,235.0971,235.3717,235.0971,235.0971,1598.0
2022-01-13 13:40:00,248.5,248.5,248.05,248.05,512.0,235.2486,235.2486,234.8226,234.8226,512.0
2022-01-13 13:45:00,248.18,248.39,248.15,248.19,3848.0,234.9457,235.1445,234.9173,234.9551,3848.0
2022-01-13 13:50:00,248.28,248.28,247.99,248.0,11910.0,235.0403,235.0403,234.7658,234.7753,11910.0
2022-01-13 13:55:00,248.0,248.16,247.98,248.15,2908.0,234.7753,234.9267,234.7563,234.9173,2908.0
2022-01-13 14:00:00,248.17,248.25,248.13,248.22,1662.0,234.9362,235.0119,234.8983,234.9835,1662.0
2022-01-13 14:05:00,248.02,248.15,247.98,248.01,5269.0,234.7942,234.9173,234.7563,234.7847,5269.0
2022-01-13 14:10:00,247.98,248.24,247.9,248.24,5666.0,234.7563,235.0025,234.6806,235.0025,5666.0
2022-01-13 14:15:00,248.15,248.24,248.0,248.24,8032.0,234.9173,235.0025,234.7753,235.0025,8032.0
2022-01-13 14:20:00,248.24,248.48,248.19,248.39,3344.0,235.0025,235.2297,234.9551,235.1445,3344.0
2022-01-13 14:25:00,248.39,248.45,248.34,248.38,1435.0,235.1445,235.2013,235.0971,235.135,1435.0
2022-01-13 14:30:00,248.45,248.55,248.21,248.27,4896.0,235.2013,235.296,234.9741,235.0309,4896.0
2022-01-13 14:35:00,248.19,248.26,248.01,248.01,2649.0,234.9551,235.0214,234.7847,234.7847,2649.0
2022-01-13 14:40:00,248.05,248.11,247.87,248.01,3109.0,234.8226,234.8794,234.6522,234.7847,3109.0
2022-01-13 14:45:00,248.01,248.01,247.83,247.88,2120.0,234.7847,234.7847,234.6143,234.6617,2120.0
2022-01-13 14:50:00,247.93,247.97,247.73,247.8,2218.0,234.709,234.7469,234.5197,234.5859,2218.0
2022-01-13 14:55:00,247.86,247.89,247.72,247.73,3052.0,234.6427,234.6711,234.5102,234.5197,3052.0
2022-01-13 15:00:00,247.7,247.7,247.26,247.4,5672.0,234.4913,234.4913,234.0747,234.2073,5672.0
2022-01-13 15:05:00,247.44,247.51,247.29,247.43,3036.0,234.2451,234.3114,234.1031,234.2357,3036.0
2022-01-13 15:10:00,247.38,247.46,247.19,247.28,3546.0,234.1883,234.2641,234.0085,234.0937,3546.0
2022-01-13 15:15:00,247.29,247.29,247.12,247.12,1710.0,234.1031,234.1031,233.9422,233.9422,1710.0
2022-01-13 15:20:00,247.05,247.16,246.91,247.02,5788.0,233.8759,233.9801,233.7434,233.8475,5788.0
2022-01-13 15:25:00,247.02,247.15,246.93,247.08,4497.0,233.8475,233.9706,233.7623,233.9043,4497.0
2022-01-13 15:30:00,247.12,247.36,247.12,247.12,3989.0,233.9422,234.1694,233.9422,233.9422,3989.0
2022-01-13 15:35:00,247.13,247.26,246.95,246.95,7113.0,233.9517,234.0747,233.7813,233.7813,7113.0
2022-01-13 15:40:00,246.82,246.87,246.6,246.75,8053.0,233.6582,233.7055,233.4499,233.5919,8053.0
2022-01-13 15:45:00,246.71,246.77,246.23,246.23,11966.0,233.5541,233.6109,233.0997,233.0997,11966.0
2022-01-13 15:50:00,246.28,246.53,246.16,246.39,22585.0,233.147,233.3837,233.0334,233.2511,22585.0
2022-01-13 15:55:00,246.41,247.14,246.14,247.13,64112.0,233.2701,233.9611,233.0145,233.9517,64112.0
2022-01-14 09:30:00,246.37,247.15,245.5,246.28,9584.0,233.2322,233.9706,232.4086,233.147,9584.0
2022-01-14 09:35:00,246.06,246.68,245.57,245.74,7951.0,232.9387,233.5257,232.4749,232.6358,7951.0
2022-01-14 09:40:00,246.06,246.14,245.78,246.14,3028.0,232.9387,233.0145,232.6737,233.0145,3028.0
2022-01-14 09:45:00,245.93,246.53,245.79,245.8,3485.0,232.8157,233.3837,232.6831,232.6926,3485.0
2022-01-14 09:50:00,245.92,246.49,245.62,245.89,8715.0,232.8062,233.3458,232.5222,232.7778,8715.0
2022-01-14 09:55:00,245.99,246.56,245.94,246.55,3399.0,232.8725,233.4121,232.8251,233.4026,3399.0
2022-01-14 10:00:00,246.38,246.65,246.28,246.56,5094.0,233.2417,233.4973,233.147,233.4121,5094.0
2022-01-14 10:05:00,246.69,246.71,246.38,246.71,3219.0,233.5351,233.5541,233.2417,233.5541,3219.0
2022-01-14 10:10:00,246.66,246.84,246.56,246.58,3440.0,233.5067,233.6771,233.4121,233.431,3440.0
2022-01-14 10:15:00,246.64,246.87,246.58,246.67,4100.0,233.4878,233.7055,233.431,233.5162,4100.0
2022-01-14 10:20:00,246.78,246.85,246.56,246.6,1506.0,233.6203,233.6866,233.4121,233.4499,1506.0
2022-01-14 10:25:00,246.28,246.5,246.11,246.5,1818.0,233.147,233.3553,232.9861,233.3553,1818.0
2022-01-14 10:30:00,246.47,246.47,245.67,245.86,4500.0,233.3269,233.3269,232.5695,232.7494,4500.0
2022-01-14 10:35:00,245.87,245.97,245.21,245.58,4671.0,232.7589,232.8535,232.1341,232.4843,4671.0
2022-01-14 10:40:00,245.56,245.67,245.37,245.67,2203.0,232.4654,232.5695,232.2855,232.5695,2203.0
2022-01-14 10:45:00,245.86,245.93,245.75,245.75,1050.0,232.7494,232.8157,232.6453,232.6453,1050.0
2022-01-14 10:50:00,245.61,245.61,245.31,245.55,1000.0,232.5127,232.5127,232.2287,232.4559,1000.0
2022-01-14 10:55:00,245.75,245.89,245.59,245.75,3248.0,232.6453,232.7778,232.4938,232.6453,3248.0
2022-01-14 11:00:00,245.81,246.16,245.75,245.83,2901.0,232.7021,233.0334,232.6453,232.721,2901.0
2022-01-14 11:05:00,245.8,246.24,245.73,246.22,4504.0,232.6926,233.1091,232.6263,233.0902,4504.0
2022-01-14 11:10:00,246.35,246.8,246.33,246.43,4868.0,233.2133,233.6393,233.1943,233.289,4868.0
2022-01-14 11:15:00,246.36,246.36,246.09,246.09,2642.0,233.2227,233.2227,232.9671,232.9671,2642.0
2022-01-14 11:20:00,246.11,246.39,246.0,246.39,2614.0,232.9861,233.2511,232.8819,233.2511,2614.0
2022-01-14 11:25:00,246.37,246.55,246.36,246.46,1504.0,233.2322,233.4026,233.2227,233.3174,1504.0
2022-01-14 11:30:00,246.46,246.76,246.27,246.62,5173.0,233.3174,233.6014,233.1375,233.4689,5173.0
2022-01-14 11:35:00,246.66,247.19,246.65,247.19,4203.0,233.5067,234.0085,233.4973,234.0085,4203.0
2022-01-14 11:40:00,247.19,247.63,247.14,247.58,4281.0,234.0085,234.425,233.9611,234.3777,4281.0
2022-01-14 11:45:00,247.55,248.11,247.54,248.11,5000.0,234.3493,234.8794,234.3398,234.8794,5000.0
2022-01-14 11:50:00,248.21,248.21,247.74,248.13,4862.0,234.9741,234.9741,234.5291,234.8983,4862.0
2022-01-14 11:55:00,248.19,248.32,247.64,247.65,2690.0,234.9551,235.0782,234.4345,234.4439,2690.0
2022-01-14 12:00:00,247.5,247.86,247.5,247.69,2831.0,234.3019,234.6427,234.3019,234.4818,2831.0
2022-01-14 12:05:00,247.56,247.75,247.53,247.66,1942.0,234.3587,234.5386,234.3303,234.4534,1942.0
2022-01-14 12:10:00,247.6,247.74,247.53,247.58,2541.0,234.3966,234.5291,234.3303,234.3777,2541.0
2022-01-14 12:15:00,247.57,247.63,247.35,247.45,3015.0,234.3682,234.425,234.1599,234.2546,3015.0
2022-01-14 12:20:00,247.47,247.81,247.4,247.6,6683.0,234.2735,234.5954,234.2073,234.3966,6683.0
2022-01-14 12:25:00,247.57,247.69,247.55,247.69,1608.0,234.3682,234.4818,234.3493,234.4818,1608.0
2022-01-14 12:30:00,247.73,247.77,247.57,247.64,2814.0,234.5197,234.5575,234.3682,234.4345,2814.0
2022-01-14 12:35:00,247.79,247.89,247.76,247.76,1312.0,234.5765,234.6711,234.5481,234.5481,1312.0
2022-01-14 12:40:00,247.61,247.61,247.46,247.49,1937.0,234.4061,234.4061,234.2641,234.2925,1937.0
2022-01-14 12:45:00,247.48,247.48,247.27,247.3,2878.0,234.283,234.283,234.0842,234.1126,2878.0
2022-01-14 12:50:00,247.35,247.38,247.13,247.26,3525.0,234.1599,234.1883,233.9517,234.0747,3525.0
2022-01-14 12:55:00,247.23,247.32,247.15,247.32,2201.0,234.0463,234.1315,233.9706,234.1315,2201.0
2022-01-14 13:00:00,247.37,247.55,247.34,247.53,2978.0,234.1789,234.3493,234.1505,234.3303,2978.0
2022-01-14 13:05:00,247.56,247.61,247.38,247.38,2202.0,234.3587,234.4061,234.1883,234.1883,2202.0
2022-01-14 13:10:00,247.39,247.53,247.3,247.46,3059.0,234.1978,234.3303,234.1126,234.2641,3059.0
2022-01-14 13:15:00,247.44,247.55,247.0,247.0,7249.0,234.2451,234.3493,233.8286,233.8286,7249.0
2022-01-14 13:20:00,246.73,247.14,246.7,247.14,7125.0,233.573,233.9611,233.5446,233.9611,7125.0
2022-01-14 13:25:00,247.16,247.38,247.15,247.37,989.0,233.9801,234.1883,233.9706,234.1789,989.0
2022-01-14 13:30:00,247.48,247.53,247.37,247.37,1408.0,234.283,234.3303,234.1789,234.1789,1408.0
2022-01-14 13:35:00,247.27,247.53,247.27,247.42,1524.0,234.0842,234.3303,234.0842,234.2262,1524.0
2022-01-14 13:40:00,247.61,247.65,247.54,247.59,1167.0,234.4061,234.4439,234.3398,234.3871,1167.0
2022-01-14 13:45:00,247.49,247.56,247.38,247.41,4109.0,234.2925,234.3587,234.1883,234.2167,4109.0
2022-01-14 13:50:00,247.4,247.4,246.86,246.92,5656.0,234.2073,234.2073,233.6961,233.7529,5656.0
2022-01-14 13:55:00,246.97,247.09,246.87,246.96,2005.0,233.8002,233.9138,233.7055,233.7907,2005.0
2022-01-14 14:00:00,247.0,247.27,246.99,247.14,8677.0,233.8286,234.0842,233.8191,233.9611,8677.0
2022-01-14 14:05:00,247.23,247.26,247.02,247.14,5923.0,234.0463,234.0747,233.8475,233.9611,5923.0
2022-01-14 14:10:00,247.16,247.24,246.99,247.21,1452.0,233.9801,234.0558,233.8191,234.0274,1452.0
2022-01-14 14:15:00,247.29,247.37,247.26,247.31,1200.0,234.1031,234.1789,234.0747,234.1221,1200.0
2022-01-14 14:20:00,247.18,247.45,247.12,247.45,2459.0,233.999,234.2546,233.9422,234.2546,2459.0
2022-01-14 14:25:00,247.31,247.31,247.06,247.26,1915.0,234.1221,234.1221,233.8854,234.0747,1915.0
2022-01-14 14:30:00,247.08,247.49,247.08,247.49,2264.0,233.9043,234.2925,233.9043,234.2925,2264.0
2022-01-14 14:35:00,247.41,247.79,247.41,247.79,1949.0,234.2167,234.5765,234.2167,234.5765,1949.0
2022-01-14 14:40:00,247.74,247.87,247.71,247.79,3741.0,234.5291,234.6522,234.5007,234.5765,3741.0
2022-01-14 14:45:00,247.81,247.97,247.8,247.96,2400.0,234.5954,234.7469,234.5859,234.7374,2400.0
2022-01-14 14:50:00,247.95,248.27,247.95,248.24,2800.0,234.7279,235.0309,234.7279,235.0025,2800.0
2022-01-14 14:55:00,248.27,248.49,248.11,248.11,4096.0,235.0309,235.2392,234.8794,234.8794,4096.0
2022-01-14 15:00:00,248.24,248.4,248.04,248.22,4723.0,235.0025,235.1539,234.8131,234.9835,4723.0
2022-01-14 15:05:00,248.25,248.28,248.04,248.04,1974.0,235.0119,235.0403,234.8131,234.8131,1974.0
2022-01-14 15:10:00,248.09,248.3,248.03,248.19,2375.0,234.8605,235.0593,234.8037,234.9551,2375.0
2022-01-14 15:15:00,248.21,248.62,248.21,248.51,3392.0,234.9741,235.3622,234.9741,235.2581,3392.0
2022-01-14 15:20:00,248.43,248.72,248.38,248.51,4216.0,235.1823,235.4569,235.135,235.2581,4216.0
2022-01-14 15:25:00,248.44,248.46,248.29,248.29,2228.0,235.1918,235.2107,235.0498,235.0498,2228.0
2022-01-14 15:30:00,248.38,248.7,248.3,248.69,8084.0,235.135,235.438,235.0593,235.4285,8084.0
2022-01-14 15:35:00,248.7,248.85,248.64,248.8,5376.0,235.438,235.58,235.3812,235.5326,5376.0
2022-01-14 15:40:00,248.74,248.98,248.69,248.9,6474.0,235.4758,235.703,235.4285,235.6273,6474.0
2022-01-14 15:45:00,248.94,249.15,248.81,249.03,9911.0,235.6652,235.864,235.5421,235.7504,9911.0
2022-01-14 15:50:00,248.87,249.21,248.38,249.06,27400.0,235.5989,235.9208,235.135,235.7788,27400.0
2022-01-14 15:55:00,249.02,249.19,248.61,248.62,64439.0,235.7409,235.9018,235.3528,235.3622,64439.0
2022-01-18 09:30:00,246.05,246.93,245.59,245.59,16031.0,232.9293,233.7623,232.4938,232.4938,16031.0
2022-01-18 09:35:00,245.76,246.1,245.22,245.75,6194.0,232.6547,232.9766,232.1435,232.6453,6194.0
2022-01-18 09:40:00,245.64,245.64,244.72,244.88,8914.0,232.5411,232.5411,231.6702,231.8217,8914.0
2022-01-18 09:45:00,244.9,245.3,244.68,244.89,11728.0,231.8406,232.2193,231.6323,231.8311,11728.0
2022-01-18 09:50:00,245.01,245.86,245.0,245.8,9200.0,231.9447,232.7494,231.9353,232.6926,9200.0
2022-01-18 09:55:00,245.76,245.91,245.45,245.73,8306.0,232.6547,232.7967,232.3613,232.6263,8306.0
2022-01-18 10:00:00,245.72,246.0,245.29,245.54,18180.0,232.6169,232.8819,232.2098,232.4465,18180.0
2022-01-18 10:05:00,245.75,246.31,245.72,245.87,5910.0,232.6453,233.1754,232.6169,232.7589,5910.0
2022-01-18 10:10:00,245.67,246.21,245.46,245.46,6303.0,232.5695,233.0807,232.3707,232.3707,6303.0
2022-01-18 10:15:00,245.46,245.89,244.95,244.95,6449.0,232.3707,232.7778,231.8879,231.8879,6449.0
2022-01-18 10:20:00,245.08,245.98,244.68,245.98,11243.0,232.011,232.863,231.6323,232.863,11243.0
2022-01-18 10:25:00,246.14,246.2,245.63,246.11,6507.0,233.0145,233.0713,232.5317,232.9861,6507.0
2022-01-18 10:30:00,245.99,246.36,245.95,246.33,4240.0,232.8725,233.2227,232.8346,233.1943,4240.0
2022-01-18 10:35:00,246.37,246.88,246.17,246.63,4605.0,233.2322,233.715,233.0429,233.4783,4605.0
2022-01-18 10:40:00,246.72,246.85,246.55,246.8,2361.0,233.5635,233.6866,233.4026,233.6393,2361.0
2022-01-18 10:45:00,246.89,247.12,246.8,246.84,9204.0,233.7245,233.9422,233.6393,233.6771,9204.0
2022-01-18 10:50:00,246.81,246.98,246.58,246.95,6886.0,233.6487,233.8097,233.431,233.7813,6886.0
2022-01-18 10:55:00,246.89,247.43,246.76,247.18,7462.0,233.7245,234.2357,233.6014,233.999,7462.0
2022-01-18 11:00:00,247.28,247.51,247.12,247.37,11273.0,234.0937,234.3114,233.9422,234.1789,11273.0
2022-01-18 11:05:00,247.47,247.47,246.92,247.11,4710.0,234.2735,234.2735,233.7529,233.9327,4710.0
2022-01-18 11:10:00,247.13,247.35,246.98,247.15,6083.0,233.9517,234.1599,233.8097,233.9706,6083.0
2022-01-18 11:15:00,247.12,247.23,246.78,246.98,6536.0,233.9422,234.0463,233.6203,233.8097,6536.0
2022-01-18 11:20:00,246.92,247.4,246.8,247.22,6599.0,233.7529,234.2073,233.6393,234.0369,6599.0
2022-01-18 11:25:00,247.14,247.42,246.98,246.98,6353.0,233.9611,234.2262,233.8097,233.8097,6353.0
2022-01-18 11:30:00,247.1,247.1,246.48,246.62,3020.0,233.9233,233.9233,233.3363,233.4689,3020.0
2022-01-18 11:35:00,246.47,246.95,246.36,246.92,5313.0,233.3269,233.7813,233.2227,233.7529,5313.0
2022-01-18 11:40:00,246.92,246.94,246.58,246.59,4648.0,233.7529,233.7718,233.431,233.4405,4648.0
2022-01-18 11:45:00,246.3,246.3,245.97,245.98,1809.0,233.1659,233.1659,232.8535,232.863,1809.0
2022-01-18 11:50:00,245.97,246.12,245.9,245.91,2350.0,232.8535,232.9955,232.7873,232.7967,2350.0
2022-01-18 11:55:00,245.7,246.09,245.7,246.05,2160.0,232.5979,232.9671,232.5979,232.9293,2160.0
2022-01-18 12:00:00,246.08,246.08,245.81,245.87,3644.0,232.9577,232.9577,232.7021,232.7589,3644.0
2022-01-18 12:05:00,245.87,246.13,245.78,246.13,3400.0,232.7589,233.005,232.6737,233.005,3400.0
2022-01-18 12:10:00,246.09,246.34,246.02,246.34,7807.0,232.9671,233.2038,232.9009,233.2038,7807.0
2022-01-18 12:15:00,246.3,246.64,246.23,246.44,5702.0,233.1659,233.4878,233.0997,233.2985,5702.0
2022-01-18 12:20:00,246.42,246.61,246.34,246.49,4925.0,233.2795,233.4594,233.2038,233.3458,4925.0
2022-01-18 12:25:00,246.51,246.68,246.23,246.66,22929.0,233.3647,233.5257,233.0997,233.5067,22929.0
2022-01-18 12:30:00,246.59,246.9,246.43,246.84,7953.0,233.4405,233.7339,233.289,233.6771,7953.0
2022-01-18 12:35:00,246.84,246.9,246.45,246.66,6965.0,233.6771,233.7339,233.3079,233.5067,6965.0
2022-01-18 12:40:00,246.56,246.62,246.15,246.16,4110.0,233.4121,233.4689,233.0239,233.0334,4110.0
2022-01-18 12:45:00,246.16,246.21,245.37,245.54,6213.0,233.0334,233.0807,232.2855,232.4465,6213.0
2022-01-18 12:50:00,245.34,245.49,245.23,245.23,4381.0,232.2571,232.3991,232.153,232.153,4381.0
2022-01-18 12:55:00,245.42,245.54,245.03,245.03,8553.0,232.3329,232.4465,231.9637,231.9637,8553.0
2022-01-18 13:00:00,245.02,245.09,244.84,244.94,9535.0,231.9542,232.0205,231.7838,231.8785,9535.0
2022-01-18 13:05:00,244.83,245.36,244.83,245.35,5460.0,231.7743,232.2761,231.7743,232.2666,5460.0
2022-01-18 13:10:00,245.24,245.5,245.09,245.2,9071.0,232.1625,232.4086,232.0205,232.1246,9071.0
2022-01-18 13:15:00,245.18,245.47,245.16,245.23,5125.0,232.1057,232.3802,232.0867,232.153,5125.0
2022-01-18 13:20:00,245.2,245.35,244.75,244.75,4815.0,232.1246,232.2666,231.6986,231.6986,4815.0
2022-01-18 13:25:00,244.71,245.02,244.62,244.92,6142.0,231.6607,231.9542,231.5755,231.8595,6142.0
2022-01-18 13:30:00,244.84,244.95,244.5,244.5,5910.0,231.7838,231.8879,231.4619,231.4619,5910.0
2022-01-18 13:35:00,244.57,244.75,244.28,244.64,4575.0,231.5282,231.6986,231.2537,231.5945,4575.0
2022-01-18 13:40:00,244.52,244.82,244.52,244.71,3098.0,231.4809,231.7649,231.4809,231.6607,3098.0
2022-01-18 13:45:00,244.64,244.97,244.55,244.55,3319.0,231.5945,231.9069,231.5093,231.5093,3319.0
2022-01-18 13:50:00,244.69,244.93,244.69,244.83,3122.0,231.6418,231.869,231.6418,231.7743,3122.0
2022-01-18 13:55:00,244.74,245.14,244.74,244.93,3634.0,231.6891,232.0678,231.6891,231.869,3634.0
2022-01-18 14:00:00,244.94,244.94,244.64,244.74,4715.0,231.8785,231.8785,231.5945,231.6891,4715.0
2022-01-18 14:05:00,244.81,244.91,244.65,244.66,4462.0,231.7554,231.8501,231.6039,231.6134,4462.0
2022-01-18 14:10:00,244.56,244.66,244.44,244.56,6613.0,231.5187,231.6134,231.4051,231.5187,6613.0
2022-01-18 14:15:00,244.59,244.76,244.35,244.37,11373.0,231.5471,231.7081,231.3199,231.3389,11373.0
2022-01-18 14:20:00,244.34,244.5,244.26,244.4,4941.0,231.3105,231.4619,231.2347,231.3673,4941.0
2022-01-18 14:25:00,244.38,245.0,244.37,245.0,3097.0,231.3483,231.9353,231.3389,231.9353,3097.0
2022-01-18 14:30:00,245.09,245.74,245.04,245.74,5736.0,232.0205,232.6358,231.9731,232.6358,5736.0
2022-01-18 14:35:00,245.71,245.71,245.37,245.51,9010.0,232.6074,232.6074,232.2855,232.4181,9010.0
2022-01-18 14:40:00,245.45,245.57,245.33,245.43,7124.0,232.3613,232.4749,232.2477,232.3423,7124.0
2022-01-18 14:45:00,245.41,245.57,245.33,245.33,5066.0,232.3234,232.4749,232.2477,232.2477,5066.0
2022-01-18 14:50:00,245.46,245.6,245.36,245.46,4170.0,232.3707,232.5033,232.2761,232.3707,4170.0
2022-01-18 14:55:00,245.44,245.44,245.11,245.28,4110.0,232.3518,232.3518,232.0394,232.2003,4110.0
2022-01-18 15:00:00,245.14,245.29,244.82,244.85,4339.0,232.0678,232.2098,231.7649,231.7933,4339.0
2022-01-18 15:05:00,244.88,244.98,244.69,244.71,4436.0,231.8217,231.9163,231.6418,231.6607,4436.0
2022-01-18 15:10:00,244.72,244.78,244.59,244.59,3199.0,231.6702,231.727,231.5471,231.5471,3199.0
2022-01-18 15:15:00,244.55,244.55,244.08,244.08,6301.0,231.5093,231.5093,231.0643,231.0643,6301.0
2022-01-18 15:20:00,244.08,244.08,243.85,243.95,10083.0,231.0643,231.0643,230.8466,230.9412,10083.0
2022-01-18 15:25:00,243.93,244.1,243.67,243.91,10069.0,230.9223,231.0832,230.6762,230.9034,10069.0
2022-01-18 15:30:00,243.88,244.03,243.55,243.61,7907.0,230.875,231.017,230.5626,230.6194,7907.0
2022-01-18 15:35:00,243.73,243.81,243.44,243.66,11341.0,230.733,230.8087,230.4584,230.6667,11341.0
2022-01-18 15:40:00,243.64,243.93,243.58,243.58,15039.0,230.6478,230.9223,230.591,230.591,15039.0
2022-01-18 15:45:00,243.54,243.92,243.53,243.76,17891.0,230.5531,230.9128,230.5436,230.7614,17891.0
2022-01-18 15:50:00,243.75,244.0,243.65,243.71,24867.0,230.7519,230.9886,230.6572,230.714,24867.0
2022-01-18 15:55:00,243.71,243.95,243.37,243.51,78622.0,230.714,230.9412,230.3922,230.5247,78622.0
2022-01-19 09:30:00,243.43,243.92,242.75,243.92,6522.0,230.449,230.9128,229.8052,230.9128,6522.0
2022-01-19 09:35:00,243.38,244.99,243.19,244.87,4900.0,230.4016,231.9258,230.2218,231.8122,4900.0
2022-01-19 09:40:00,244.53,244.91,244.12,244.53,1600.0,231.4903,231.8501,231.1022,231.4903,1600.0
2022-01-19 09:45:00,244.61,245.23,244.22,244.91,3650.0,231.5661,232.153,231.1969,231.8501,3650.0
2022-01-19 09:50:00,244.46,244.8,244.46,244.6,2700.0,231.4241,231.7459,231.4241,231.5566,2700.0
2022-01-19 09:55:00,244.36,245.26,244.17,245.02,4065.0,231.3294,232.1814,231.1495,231.9542,4065.0
2022-01-19 10:00:00,245.03,245.18,244.14,244.14,5248.0,231.9637,232.1057,231.1211,231.1211,5248.0
2022-01-19 10:05:00,243.72,243.87,243.71,243.83,1138.0,230.7235,230.8655,230.714,230.8276,1138.0
2022-01-19 10:10:00,243.64,244.19,243.64,244.1,4730.0,230.6478,231.1684,230.6478,231.0832,4730.0
2022-01-19 10:15:00,243.94,244.29,243.78,244.29,2582.0,230.9318,231.2631,230.7803,231.2631,2582.0
2022-01-19 10:20:00,244.2,244.22,243.84,243.92,2974.0,231.1779,231.1969,230.8371,230.9128,2974.0
2022-01-19 10:25:00,243.85,244.03,243.74,244.02,3061.0,230.8466,231.017,230.7424,231.0075,3061.0
2022-01-19 10:30:00,243.94,244.14,243.74,243.98,2172.0,230.9318,231.1211,230.7424,230.9696,2172.0
2022-01-19 10:35:00,243.89,244.2,243.89,244.13,2095.0,230.8844,231.1779,230.8844,231.1116,2095.0
2022-01-19 10:40:00,244.26,244.57,244.22,244.23,1692.0,231.2347,231.5282,231.1969,231.2063,1692.0
2022-01-19 10:45:00,244.22,244.86,244.22,244.55,2884.0,231.1969,231.8027,231.1969,231.5093,2884.0
2022-01-19 10:50:00,244.64,244.83,244.35,244.66,3668.0,231.5945,231.7743,231.3199,231.6134,3668.0
2022-01-19 10:55:00,244.59,244.97,244.59,244.81,3165.0,231.5471,231.9069,231.5471,231.7554,3165.0
2022-01-19 11:00:00,244.62,244.89,244.6,244.67,3555.0,231.5755,231.8311,231.5566,231.6229,3555.0
2022-01-19 11:05:00,244.9,244.9,244.54,244.69,1587.0,231.8406,231.8406,231.4998,231.6418,1587.0
2022-01-19 11:10:00,244.84,244.85,244.58,244.85,1100.0,231.7838,231.7933,231.5377,231.7933,1100.0
2022-01-19 11:15:00,244.84,244.9,244.45,244.76,3522.0,231.7838,231.8406,231.4146,231.7081,3522.0
2022-01-19 11:20:00,244.86,245.06,244.55,245.0,3488.0,231.8027,231.9921,231.5093,231.9353,3488.0
2022-01-19 11:25:00,245.07,245.15,244.64,244.64,7621.0,232.0015,232.0773,231.5945,231.5945,7621.0
2022-01-19 11:30:00,244.65,244.71,244.07,244.14,1922.0,231.6039,231.6607,231.0548,231.1211,1922.0
2022-01-19 11:35:00,244.25,244.32,244.04,244.06,1391.0,231.2253,231.2915,231.0264,231.0454,1391.0
2022-01-19 11:40:00,244.13,244.14,243.87,244.03,2940.0,231.1116,231.1211,230.8655,231.017,2940.0
2022-01-19 11:45:00,244.0,244.47,244.0,244.47,1023.0,230.9886,231.4335,230.9886,231.4335,1023.0
2022-01-19 11:50:00,244.32,244.41,244.09,244.4,1884.0,231.2915,231.3767,231.0738,231.3673,1884.0
2022-01-19 11:55:00,244.63,244.87,244.45,244.45,1617.0,231.585,231.8122,231.4146,231.4146,1617.0
2022-01-19 12:00:00,244.56,244.57,244.34,244.39,1216.0,231.5187,231.5282,231.3105,231.3578,1216.0
2022-01-19 12:05:00,244.5,244.89,244.49,244.84,8554.0,231.4619,231.8311,231.4525,231.7838,8554.0
2022-01-19 12:10:00,244.79,245.13,244.64,244.89,15060.0,231.7365,232.0583,231.5945,231.8311,15060.0
2022-01-19 12:15:00,244.86,244.9,244.4,244.54,4050.0,231.8027,231.8406,231.3673,231.4998,4050.0
2022-01-19 12:20:00,244.5,244.61,244.34,244.46,3410.0,231.4619,231.5661,231.3105,231.4241,3410.0
2022-01-19 12:25:00,244.4,244.49,244.1,244.17,1850.0,231.3673,231.4525,231.0832,231.1495,1850.0
2022-01-19 12:30:00,244.19,244.68,244.18,244.61,5471.0,231.1684,231.6323,231.159,231.5661,5471.0
2022-01-19 12:35:00,244.61,244.63,244.23,244.24,2469.0,231.5661,231.585,231.2063,231.2158,2469.0
2022-01-19 12:40:00,244.36,244.36,243.75,243.77,3729.0,231.3294,231.3294,230.7519,230.7708,3729.0
2022-01-19 12:45:00,243.78,243.93,243.72,243.72,2407.0,230.7803,230.9223,230.7235,230.7235,2407.0
2022-01-19 12:50:00,243.77,243.96,243.4,243.4,2148.0,230.7708,230.9507,230.4206,230.4206,2148.0
2022-01-19 12:55:00,243.34,243.7,243.32,243.57,1435.0,230.3638,230.7046,230.3448,230.5815,1435.0
2022-01-19 13:00:00,243.74,243.78,243.56,243.78,2223.0,230.7424,230.7803,230.572,230.7803,2223.0
2022-01-19 13:05:00,243.8,244.12,243.8,243.97,2276.0,230.7992,231.1022,230.7992,230.9602,2276.0
2022-01-19 13:10:00,243.97,244.17,243.77,243.92,3389.0,230.9602,231.1495,230.7708,230.9128,3389.0
2022-01-19 13:15:00,243.9,243.96,243.74,243.74,1545.0,230.8939,230.9507,230.7424,230.7424,1545.0
2022-01-19 13:20:00,243.78,243.84,243.42,243.58,10547.0,230.7803,230.8371,230.4395,230.591,10547.0
2022-01-19 13:25:00,243.45,243.67,243.45,243.46,2174.0,230.4679,230.6762,230.4679,230.4774,2174.0
2022-01-19 13:30:00,243.41,243.42,243.17,243.38,1412.0,230.43,230.4395,230.2028,230.4016,1412.0
2022-01-19 13:35:00,243.42,243.5,243.27,243.36,2996.0,230.4395,230.5152,230.2975,230.3827,2996.0
2022-01-19 13:40:00,243.44,243.92,243.44,243.82,4639.0,230.4584,230.9128,230.4584,230.8182,4639.0
2022-01-19 13:45:00,243.87,243.87,243.57,243.66,3199.0,230.8655,230.8655,230.5815,230.6667,3199.0
2022-01-19 13:50:00,243.57,243.57,243.28,243.35,3291.0,230.5815,230.5815,230.307,230.3732,3291.0
2022-01-19 13:55:00,243.4,243.5,243.24,243.3,1452.0,230.4206,230.5152,230.2691,230.3259,1452.0
2022-01-19 14:00:00,243.33,243.51,243.28,243.38,2058.0,230.3543,230.5247,230.307,230.4016,2058.0
2022-01-19 14:05:00,243.36,243.63,243.25,243.35,4739.0,230.3827,230.6383,230.2786,230.3732,4739.0
2022-01-19 14:10:00,243.31,243.37,243.08,243.25,3476.0,230.3354,230.3922,230.1176,230.2786,3476.0
2022-01-19 14:15:00,243.17,243.33,243.15,243.15,3198.0,230.2028,230.3543,230.1839,230.1839,3198.0
2022-01-19 14:20:00,243.27,243.38,243.07,243.26,2933.0,230.2975,230.4016,230.1082,230.288,2933.0
2022-01-19 14:25:00,243.29,243.52,243.25,243.43,3196.0,230.3164,230.5342,230.2786,230.449,3196.0
2022-01-19 14:30:00,243.33,243.4,243.26,243.4,2484.0,230.3543,230.4206,230.288,230.4206,2484.0
2022-01-19 14:35:00,243.43,243.57,243.25,243.28,4546.0,230.449,230.5815,230.2786,230.307,4546.0
2022-01-19 14:40:00,243.3,243.76,243.19,243.74,3288.0,230.3259,230.7614,230.2218,230.7424,3288.0
2022-01-19 14:45:00,243.65,243.73,243.5,243.6,2358.0,230.6572,230.733,230.5152,230.6099,2358.0
2022-01-19 14:50:00,243.52,243.66,243.45,243.51,1329.0,230.5342,230.6667,230.4679,230.5247,1329.0
2022-01-19 14:55:00,243.56,243.82,243.56,243.73,2676.0,230.572,230.8182,230.572,230.733,2676.0
2022-01-19 15:00:00,243.73,243.83,243.7,243.79,2719.0,230.733,230.8276,230.7046,230.7898,2719.0
2022-01-19 15:05:00,243.75,243.89,243.73,243.77,3824.0,230.7519,230.8844,230.733,230.7708,3824.0
2022-01-19 15:10:00,243.78,244.07,243.77,243.98,3043.0,230.7803,231.0548,230.7708,230.9696,3043.0
2022-01-19 15:15:00,244.02,244.05,243.75,243.77,3377.0,231.0075,231.0359,230.7519,230.7708,3377.0
2022-01-19 15:20:00,243.8,243.91,243.65,243.65,3365.0,230.7992,230.9034,230.6572,230.6572,3365.0
2022-01-19 15:25:00,243.61,243.71,243.22,243.29,3949.0,230.6194,230.714,230.2502,230.3164,3949.0
2022-01-19 15:30:00,243.14,243.22,243.02,243.2,6568.0,230.1744,230.2502,230.0608,230.2312,6568.0
2022-01-19 15:35:00,243.2,243.22,242.94,242.94,8464.0,230.2312,230.2502,229.9851,229.9851,8464.0
2022-01-19 15:40:00,242.97,243.05,242.75,242.8,8860.0,230.0135,230.0892,229.8052,229.8526,8860.0
2022-01-19 15:45:00,242.9,243.14,242.87,243.05,15355.0,229.9472,230.1744,229.9188,230.0892,15355.0
2022-01-19 15:50:00,243.04,243.19,242.82,243.19,29798.0,230.0798,230.2218,229.8715,230.2218,29798.0
2022-01-19 15:55:00,243.13,243.17,242.75,242.81,77718.0,230.165,230.2028,229.8052,229.862,77718.0
2022-01-20 09:30:00,242.4,242.46,241.31,242.03,10896.0,229.4739,229.5307,228.442,229.1236,10896.0
2022-01-20 09:35:00,241.61,243.2,241.61,243.2,44096.0,228.726,230.2312,228.726,230.2312,44096.0
2022-01-20 09:40:00,243.25,244.28,242.61,244.28,2874.0,230.2786,231.2537,229.6727,231.2537,2874.0
2022-01-20 09:45:00,243.92,244.63,243.72,244.21,2307.0,230.9128,231.585,230.7235,231.1874,2307.0
2022-01-20 09:50:00,244.2,244.52,243.59,243.59,4237.0,231.1779,231.4809,230.6004,230.6004,4237.0
2022-01-20 09:55:00,244.0,245.23,243.41,245.14,7839.0,230.9886,232.153,230.43,232.0678,7839.0
2022-01-20 10:00:00,245.08,245.43,244.5,245.18,9924.0,232.011,232.3423,231.4619,232.1057,9924.0
2022-01-20 10:05:00,245.35,245.93,245.07,245.91,14183.0,232.2666,232.8157,232.0015,232.7967,14183.0
2022-01-20 10:10:00,246.15,246.15,245.62,246.05,5523.0,233.0239,233.0239,232.5222,232.9293,5523.0
2022-01-20 10:15:00,246.02,246.1,245.83,245.84,3376.0,232.9009,232.9766,232.721,232.7305,3376.0
2022-01-20 10:20:00,245.88,246.09,245.71,246.09,1400.0,232.7683,232.9671,232.6074,232.9671,1400.0
2022-01-20 10:25:00,246.21,246.76,246.08,246.67,6801.0,233.0807,233.6014,232.9577,233.5162,6801.0
2022-01-20 10:30:00,246.69,246.71,246.43,246.53,3926.0,233.5351,233.5541,233.289,233.3837,3926.0
2022-01-20 10:35:00,246.4,246.68,246.37,246.64,3068.0,233.2606,233.5257,233.2322,233.4878,3068.0
2022-01-20 10:40:00,246.72,246.79,246.61,246.71,8493.0,233.5635,233.6298,233.4594,233.5541,8493.0
2022-01-20 10:45:00,246.78,247.73,246.76,247.73,7851.0,233.6203,234.5197,233.6014,234.5197,7851.0
2022-01-20 10:50:00,247.8,247.84,247.45,247.55,4955.0,234.5859,234.6238,234.2546,234.3493,4955.0
2022-01-20 10:55:00,247.37,247.64,247.02,247.43,2847.0,234.1789,234.4345,233.8475,234.2357,2847.0
2022-01-20 11:00:00,247.45,247.91,247.45,247.85,2657.0,234.2546,234.6901,234.2546,234.6333,2657.0
2022-01-20 11:05:00,247.77,247.77,247.53,247.66,1854.0,234.5575,234.5575,234.3303,234.4534,1854.0
2022-01-20 11:10:00,247.37,247.73,247.27,247.59,5672.0,234.1789,234.5197,234.0842,234.3871,5672.0
2022-01-20 11:15:00,247.63,247.63,247.27,247.27,3509.0,234.425,234.425,234.0842,234.0842,3509.0
2022-01-20 11:20:00,247.16,247.34,246.85,246.86,2142.0,233.9801,234.1505,233.6866,233.6961,2142.0
2022-01-20 11:25:00,246.82,247.04,246.71,246.79,3224.0,233.6582,233.8665,233.5541,233.6298,3224.0
2022-01-20 11:30:00,246.9,247.12,246.81,246.84,3002.0,233.7339,233.9422,233.6487,233.6771,3002.0
2022-01-20 11:35:00,246.64,246.65,246.47,246.58,1690.0,233.4878,233.4973,233.3269,233.431,1690.0
2022-01-20 11:40:00,246.55,246.59,246.29,246.59,2100.0,233.4026,233.4405,233.1565,233.4405,2100.0
2022-01-20 11:45:00,246.52,246.91,246.51,246.82,3549.0,233.3742,233.7434,233.3647,233.6582,3549.0
2022-01-20 11:50:00,246.77,246.85,246.28,246.44,3248.0,233.6109,233.6866,233.147,233.2985,3248.0
2022-01-20 11:55:00,246.55,246.69,246.53,246.53,1032.0,233.4026,233.5351,233.3837,233.3837,1032.0
2022-01-20 12:00:00,246.44,246.67,245.74,245.77,7103.0,233.2985,233.5162,232.6358,232.6642,7103.0
2022-01-20 12:05:00,245.7,245.84,245.7,245.82,3682.0,232.5979,232.7305,232.5979,232.7115,3682.0
2022-01-20 12:10:00,245.71,245.82,245.43,245.6,2357.0,232.6074,232.7115,232.3423,232.5033,2357.0
2022-01-20 12:15:00,245.57,245.65,245.29,245.52,2690.0,232.4749,232.5506,232.2098,232.4275,2690.0
2022-01-20 12:20:00,245.44,245.58,245.36,245.36,1100.0,232.3518,232.4843,232.2761,232.2761,1100.0
2022-01-20 12:25:00,245.35,245.76,245.33,245.68,2142.0,232.2666,232.6547,232.2477,232.579,2142.0
2022-01-20 12:30:00,245.67,245.92,245.55,245.76,1914.0,232.5695,232.8062,232.4559,232.6547,1914.0
2022-01-20 12:35:00,245.77,245.85,245.55,245.79,2700.0,232.6642,232.7399,232.4559,232.6831,2700.0
2022-01-20 12:40:00,245.73,246.16,245.73,245.78,2340.0,232.6263,233.0334,232.6263,232.6737,2340.0
2022-01-20 12:45:00,245.87,245.99,245.62,245.99,5272.0,232.7589,232.8725,232.5222,232.8725,5272.0
2022-01-20 12:50:00,245.78,245.89,245.71,245.76,1500.0,232.6737,232.7778,232.6074,232.6547,1500.0
2022-01-20 12:55:00,245.7,245.94,245.7,245.92,3031.0,232.5979,232.8251,232.5979,232.8062,3031.0
2022-01-20 13:00:00,245.83,245.83,245.49,245.5,7031.0,232.721,232.721,232.3991,232.4086,7031.0
2022-01-20 13:05:00,245.58,246.01,245.49,245.87,3800.0,232.4843,232.8914,232.3991,232.7589,3800.0
2022-01-20 13:10:00,245.84,246.03,245.83,246.03,1600.0,232.7305,232.9103,232.721,232.9103,1600.0
2022-01-20 13:15:00,246.0,246.0,245.55,245.58,4158.0,232.8819,232.8819,232.4559,232.4843,4158.0
2022-01-20 13:20:00,245.57,245.97,245.54,245.88,6913.0,232.4749,232.8535,232.4465,232.7683,6913.0
2022-01-20 13:25:00,245.94,246.03,245.87,246.03,5421.0,232.8251,232.9103,232.7589,232.9103,5421.0
2022-01-20 13:30:00,246.09,246.16,245.86,246.16,2066.0,232.9671,233.0334,232.7494,233.0334,2066.0
2022-01-20 13:35:00,246.16,246.4,246.09,246.4,825.0,233.0334,233.2606,232.9671,233.2606,825.0
2022-01-20 13:40:00,246.24,246.33,246.07,246.09,3590.0,233.1091,233.1943,232.9482,232.9671,3590.0
2022-01-20 13:45:00,246.1,246.33,246.05,246.32,1700.0,232.9766,233.1943,232.9293,233.1849,1700.0
2022-01-20 13:50:00,246.33,246.49,246.18,246.23,1655.0,233.1943,233.3458,233.0523,233.0997,1655.0
2022-01-20 13:55:00,246.34,246.37,246.06,246.06,1607.0,233.2038,233.2322,232.9387,232.9387,1607.0
2022-01-20 14:00:00,245.97,246.09,245.61,245.87,11974.0,232.8535,232.9671,232.5127,232.7589,11974.0
2022-01-20 14:05:00,245.98,246.19,245.97,246.13,3221.0,232.863,233.0618,232.8535,233.005,3221.0
2022-01-20 14:10:00,246.04,246.11,245.75,246.0,2200.0,232.9198,232.9861,232.6453,232.8819,2200.0
2022-01-20 14:15:00,245.8,245.94,245.7,245.88,3360.0,232.6926,232.8251,232.5979,232.7683,3360.0
2022-01-20 14:20:00,245.89,246.0,245.66,246.0,7066.0,232.7778,232.8819,232.5601,232.8819,7066.0
2022-01-20 14:25:00,245.95,246.0,245.09,245.46,12405.0,232.8346,232.8819,232.0205,232.3707,12405.0
2022-01-20 14:30:00,245.37,245.42,244.76,244.77,5089.0,232.2855,232.3329,231.7081,231.7175,5089.0
2022-01-20 14:35:00,244.77,244.84,244.31,244.38,5596.0,231.7175,231.7838,231.2821,231.3483,5596.0
2022-01-20 14:40:00,244.35,244.47,244.15,244.25,8884.0,231.3199,231.4335,231.1306,231.2253,8884.0
2022-01-20 14:45:00,244.42,244.6,244.12,244.16,3203.0,231.3862,231.5566,231.1022,231.14,3203.0
2022-01-20 14:50:00,244.07,244.5,244.07,244.34,2319.0,231.0548,231.4619,231.0548,231.3105,2319.0
2022-01-20 14:55:00,244.37,244.57,244.29,244.34,2000.0,231.3389,231.5282,231.2631,231.3105,2000.0
2022-01-20 15:00:00,244.52,244.59,244.08,244.1,2542.0,231.4809,231.5471,231.0643,231.0832,2542.0
2022-01-20 15:05:00,244.1,244.1,243.7,243.83,2879.0,231.0832,231.0832,230.7046,230.8276,2879.0
2022-01-20 15:10:00,243.92,244.11,243.8,243.9,3036.0,230.9128,231.0927,230.7992,230.8939,3036.0
2022-01-20 15:15:00,244.05,244.29,243.89,244.03,4817.0,231.0359,231.2631,230.8844,231.017,4817.0
2022-01-20 15:20:00,244.04,244.25,243.89,244.05,4032.0,231.0264,231.2253,230.8844,231.0359,4032.0
2022-01-20 15:25:00,243.92,244.17,243.6,243.89,6307.0,230.9128,231.1495,230.6099,230.8844,6307.0
2022-01-20 15:30:00,243.79,243.93,243.52,243.52,3923.0,230.7898,230.9223,230.5342,230.5342,3923.0
2022-01-20 15:35:00,243.68,243.68,242.82,243.08,10320.0,230.6856,230.6856,229.8715,230.1176,10320.0
2022-01-20 15:40:00,243.14,243.5,243.03,243.26,7550.0,230.1744,230.5152,230.0703,230.288,7550.0
2022-01-20 15:45:00,243.25,243.42,243.04,243.14,17083.0,230.2786,230.4395,230.0798,230.1744,17083.0
2022-01-20 15:50:00,243.15,243.64,243.01,243.04,32563.0,230.1839,230.6478,230.0514,230.0798,32563.0
2022-01-20 15:55:00,243.09,243.93,242.48,243.53,202698.0,230.1271,230.9223,229.5496,230.5436,202698.0
2022-01-21 09:30:00,244.37,244.37,242.42,242.51,46668.0,231.3389,231.3389,229.4928,229.578,46668.0
2022-01-21 09:35:00,242.52,243.54,242.52,243.3,8671.0,229.5875,230.5531,229.5875,230.3259,8671.0
2022-01-21 09:40:00,243.51,243.62,242.62,242.75,6421.0,230.5247,230.6288,229.6822,229.8052,6421.0
2022-01-21 09:45:00,242.95,243.75,242.53,243.74,21351.0,229.9946,230.7519,229.597,230.7424,21351.0
2022-01-21 09:50:00,244.21,244.36,242.99,243.03,12917.0,231.1874,231.3294,230.0324,230.0703,12917.0
2022-01-21 09:55:00,242.98,243.74,242.5,243.71,6033.0,230.023,230.7424,229.5686,230.714,6033.0
2022-01-21 10:00:00,243.58,243.72,242.37,243.0,6227.0,230.591,230.7235,229.4455,230.0419,6227.0
2022-01-21 10:05:00,242.98,243.3,242.71,242.99,7737.0,230.023,230.3259,229.7674,230.0324,7737.0
2022-01-21 10:10:00,242.98,243.27,242.8,242.96,7237.0,230.023,230.2975,229.8526,230.004,7237.0
2022-01-21 10:15:00,242.88,243.05,242.67,242.94,11152.0,229.9283,230.0892,229.7295,229.9851,11152.0
2022-01-21 10:20:00,242.98,243.58,242.98,243.58,3734.0,230.023,230.591,230.023,230.591,3734.0
2022-01-21 10:25:00,243.71,244.0,242.93,242.93,2755.0,230.714,230.9886,229.9756,229.9756,2755.0
2022-01-21 10:30:00,242.66,243.45,242.66,243.45,3489.0,229.72,230.4679,229.72,230.4679,3489.0
2022-01-21 10:35:00,243.6,243.69,243.46,243.63,3700.0,230.6099,230.6951,230.4774,230.6383,3700.0
2022-01-21 10:40:00,243.54,243.78,243.35,243.63,7313.0,230.5531,230.7803,230.3732,230.6383,7313.0
2022-01-21 10:45:00,243.62,243.92,243.43,243.76,3997.0,230.6288,230.9128,230.449,230.7614,3997.0
2022-01-21 10:50:00,244.04,245.46,244.04,244.95,5027.0,231.0264,232.3707,231.0264,231.8879,5027.0
2022-01-21 10:55:00,244.56,244.82,244.56,244.7,990.0,231.5187,231.7649,231.5187,231.6513,990.0
2022-01-21 11:00:00,244.56,244.68,243.55,243.55,3983.0,231.5187,231.6323,230.5626,230.5626,3983.0
2022-01-21 11:05:00,243.51,244.45,243.36,244.39,4667.0,230.5247,231.4146,230.3827,231.3578,4667.0
2022-01-21 11:10:00,243.98,244.15,243.87,244.15,2803.0,230.9696,231.1306,230.8655,231.1306,2803.0
2022-01-21 11:15:00,244.19,244.22,243.83,244.22,1817.0,231.1684,231.1969,230.8276,231.1969,1817.0
2022-01-21 11:20:00,244.16,244.73,244.15,244.73,3832.0,231.14,231.6797,231.1306,231.6797,3832.0
2022-01-21 11:25:00,244.64,244.66,244.11,244.11,2452.0,231.5945,231.6134,231.0927,231.0927,2452.0
2022-01-21 11:30:00,244.05,244.35,243.92,244.08,2285.0,231.0359,231.3199,230.9128,231.0643,2285.0
2022-01-21 11:35:00,244.2,244.27,243.55,243.61,2268.0,231.1779,231.2442,230.5626,230.6194,2268.0
2022-01-21 11:40:00,243.45,243.46,243.22,243.24,3348.0,230.4679,230.4774,230.2502,230.2691,3348.0
2022-01-21 11:45:00,243.35,243.57,243.32,243.52,3476.0,230.3732,230.5815,230.3448,230.5342,3476.0
2022-01-21 11:50:00,243.59,243.88,243.2,243.2,3103.0,230.6004,230.875,230.2312,230.2312,3103.0
2022-01-21 11:55:00,243.33,243.61,243.33,243.61,1658.0,230.3543,230.6194,230.3543,230.6194,1658.0
2022-01-21 12:00:00,243.49,243.95,243.46,243.64,6673.0,230.5058,230.9412,230.4774,230.6478,6673.0
2022-01-21 12:05:00,243.63,243.63,243.06,243.15,2305.0,230.6383,230.6383,230.0987,230.1839,2305.0
2022-01-21 12:10:00,243.0,243.25,242.99,243.07,3720.0,230.0419,230.2786,230.0324,230.1082,3720.0
2022-01-21 12:15:00,243.19,243.19,242.75,242.84,3112.0,230.2218,230.2218,229.8052,229.8904,3112.0
2022-01-21 12:20:00,242.87,243.81,242.72,243.72,3854.0,229.9188,230.8087,229.7768,230.7235,3854.0
2022-01-21 12:25:00,243.78,243.78,243.29,243.29,2491.0,230.7803,230.7803,230.3164,230.3164,2491.0
2022-01-21 12:30:00,243.37,243.37,242.99,243.0,1844.0,230.3922,230.3922,230.0324,230.0419,1844.0
2022-01-21 12:35:00,243.08,243.08,242.51,242.86,2077.0,230.1176,230.1176,229.578,229.9094,2077.0
2022-01-21 12:40:00,242.91,243.21,242.84,243.13,6080.0,229.9567,230.2407,229.8904,230.165,6080.0
2022-01-21 12:45:00,243.25,243.28,242.9,242.93,1700.0,230.2786,230.307,229.9472,229.9756,1700.0
2022-01-21 12:50:00,242.92,242.92,242.54,242.59,2280.0,229.9662,229.9662,229.6064,229.6538,2280.0
2022-01-21 12:55:00,242.5,242.58,242.3,242.54,2300.0,229.5686,229.6443,229.3792,229.6064,2300.0
2022-01-21 13:00:00,242.59,242.8,242.43,242.49,2022.0,229.6538,229.8526,229.5023,229.5591,2022.0
2022-01-21 13:05:00,242.45,242.6,242.36,242.5,2292.0,229.5212,229.6632,229.436,229.5686,2292.0
2022-01-21 13:10:00,242.56,243.21,242.56,242.98,3352.0,229.6254,230.2407,229.6254,230.023,3352.0
2022-01-21 13:15:00,242.83,242.91,242.66,242.8,5014.0,229.881,229.9567,229.72,229.8526,5014.0
2022-01-21 13:20:00,242.74,242.75,242.55,242.6,1063.0,229.7958,229.8052,229.6159,229.6632,1063.0
2022-01-21 13:25:00,242.55,242.71,242.38,242.71,2403.0,229.6159,229.7674,229.455,229.7674,2403.0
2022-01-21 13:30:00,242.59,242.91,242.58,242.71,4222.0,229.6538,229.9567,229.6443,229.7674,4222.0
2022-01-21 13:35:00,242.67,242.68,242.39,242.45,7619.0,229.7295,229.739,229.4644,229.5212,7619.0
2022-01-21 13:40:00,242.47,242.79,242.47,242.73,5780.0,229.5402,229.8431,229.5402,229.7863,5780.0
2022-01-21 13:45:00,242.71,242.73,242.34,242.34,4724.0,229.7674,229.7863,229.4171,229.4171,4724.0
2022-01-21 13:50:00,242.49,242.71,242.38,242.5,2979.0,229.5591,229.7674,229.455,229.5686,2979.0
2022-01-21 13:55:00,242.44,242.44,241.78,241.78,2386.0,229.5118,229.5118,228.887,228.887,2386.0
2022-01-21 14:00:00,241.9,242.25,241.89,242.07,7732.0,229.0006,229.3319,228.9911,229.1615,7732.0
2022-01-21 14:05:00,242.14,242.33,241.85,242.04,2881.0,229.2278,229.4076,228.9532,229.1331,2881.0
2022-01-21 14:10:00,241.9,242.22,241.85,242.03,5022.0,229.0006,229.3035,228.9532,229.1236,5022.0
2022-01-21 14:15:00,242.18,242.21,241.97,241.99,6938.0,229.2656,229.294,229.0668,229.0858,6938.0
2022-01-21 14:20:00,241.94,242.49,241.8,242.43,7089.0,229.0384,229.5591,228.9059,229.5023,7089.0
2022-01-21 14:25:00,242.45,242.45,241.63,241.68,3548.0,229.5212,229.5212,228.745,228.7923,3548.0
2022-01-21 14:30:00,241.54,241.64,241.29,241.3,3167.0,228.6598,228.7544,228.4231,228.4326,3167.0
2022-01-21 14:35:00,241.28,241.43,241.12,241.37,9528.0,228.4136,228.5556,228.2622,228.4988,9528.0
2022-01-21 14:40:00,241.53,241.65,241.2,241.2,3669.0,228.6503,228.7639,228.3379,228.3379,3669.0
2022-01-21 14:45:00,241.22,241.35,241.02,241.28,6282.0,228.3568,228.4799,228.1675,228.4136,6282.0
2022-01-21 14:50:00,241.28,241.29,241.05,241.27,3220.0,228.4136,228.4231,228.1959,228.4042,3220.0
2022-01-21 14:55:00,241.19,241.19,240.84,240.91,7742.0,228.3284,228.3284,227.9971,228.0634,7742.0
2022-01-21 15:00:00,240.91,241.16,240.83,241.13,16181.0,228.0634,228.3,227.9876,228.2716,16181.0
2022-01-21 15:05:00,241.13,241.17,240.64,240.84,13021.0,228.2716,228.3095,227.8078,227.9971,13021.0
2022-01-21 15:10:00,240.81,240.9,240.55,240.63,10832.0,227.9687,228.0539,227.7226,227.7983,10832.0
2022-01-21 15:15:00,240.6,241.28,240.46,241.1,10276.0,227.7699,228.4136,227.6374,228.2432,10276.0
2022-01-21 15:20:00,241.02,241.07,240.72,240.75,4310.0,228.1675,228.2148,227.8835,227.9119,4310.0
2022-01-21 15:25:00,240.71,240.76,240.25,240.52,7407.0,227.874,227.9214,227.4386,227.6942,7407.0
2022-01-21 15:30:00,240.54,240.98,240.54,240.91,8137.0,227.7131,228.1296,227.7131,228.0634,8137.0
2022-01-21 15:35:00,240.77,241.13,240.6,241.12,15552.0,227.9308,228.2716,227.7699,228.2622,15552.0
2022-01-21 15:40:00,241.16,241.64,241.16,241.23,17083.0,228.3,228.7544,228.3,228.3663,17083.0
2022-01-21 15:45:00,241.23,241.92,241.03,241.7,16433.0,228.3663,229.0195,228.177,228.8112,16433.0
2022-01-21 15:50:00,241.68,241.86,240.93,241.0,19461.0,228.7923,228.9627,228.0823,228.1486,19461.0
2022-01-21 15:55:00,240.93,241.43,240.7,241.0,70713.0,228.0823,228.5556,227.8646,228.1486,70713.0
2022-01-24 09:30:00,240.3,241.25,239.56,240.58,25462.0,227.4859,228.3852,226.7853,227.751,25462.0
2022-01-24 09:35:00,240.33,240.59,239.51,240.07,7906.0,227.5143,227.7604,226.738,227.2682,7906.0
2022-01-24 09:40:00,240.31,240.79,239.73,239.97,6147.0,227.4954,227.9498,226.9463,227.1735,6147.0
2022-01-24 09:45:00,239.64,239.83,238.13,238.44,11580.0,226.8611,227.0409,225.4316,225.7251,11580.0
2022-01-24 09:50:00,238.43,239.22,238.13,239.03,5916.0,225.7156,226.4635,225.4316,226.2836,5916.0
2022-01-24 09:55:00,238.81,239.48,238.8,239.43,9846.0,226.0753,226.7096,226.0659,226.6623,9846.0
2022-01-24 10:00:00,239.27,239.8,239.25,239.44,23888.0,226.5108,227.0125,226.4919,226.6717,23888.0
2022-01-24 10:05:00,239.22,240.04,239.15,239.53,19359.0,226.4635,227.2398,226.3972,226.7569,19359.0
2022-01-24 10:10:00,239.41,239.5,238.92,239.26,6974.0,226.6433,226.7285,226.1795,226.5013,6974.0
2022-01-24 10:15:00,239.15,239.23,237.76,238.0,6252.0,226.3972,226.4729,225.0813,225.3085,6252.0
2022-01-24 10:20:00,237.95,239.04,237.81,239.03,4979.0,225.2612,226.2931,225.1287,226.2836,4979.0
2022-01-24 10:25:00,239.04,239.82,239.03,239.82,12639.0,226.2931,227.0315,226.2836,227.0315,12639.0
2022-01-24 10:30:00,239.56,239.68,238.95,239.3,5938.0,226.7853,226.8989,226.2079,226.5392,5938.0
2022-01-24 10:35:00,239.34,240.13,239.24,239.96,4708.0,226.5771,227.325,226.4824,227.164,4708.0
2022-01-24 10:40:00,239.84,240.09,239.5,239.7,3318.0,227.0504,227.2871,226.7285,226.9179,3318.0
2022-01-24 10:45:00,239.7,239.7,238.98,239.27,10802.0,226.9179,226.9179,226.2363,226.5108,10802.0
2022-01-24 10:50:00,239.19,239.78,239.05,239.78,3339.0,226.4351,226.9936,226.3025,226.9936,3339.0
2022-01-24 10:55:00,239.95,239.95,238.72,238.83,4529.0,227.1545,227.1545,225.9901,226.0943,4529.0
2022-01-24 11:00:00,238.87,238.98,238.18,238.18,5255.0,226.1321,226.2363,225.4789,225.4789,5255.0
2022-01-24 11:05:00,237.98,238.12,237.47,237.87,10337.0,225.2896,225.4221,224.8068,225.1855,10337.0
2022-01-24 11:10:00,237.86,237.92,237.32,237.34,4689.0,225.176,225.2328,224.6648,224.6837,4689.0
2022-01-24 11:15:00,237.36,237.36,237.2,237.28,1357.0,224.7027,224.7027,224.5512,224.6269,1357.0
2022-01-24 11:20:00,237.24,237.66,236.88,237.66,18641.0,224.5891,224.9867,224.2483,224.9867,18641.0
2022-01-24 11:25:00,237.71,237.75,237.11,237.75,5129.0,225.034,225.0719,224.466,225.0719,5129.0
2022-01-24 11:30:00,237.73,237.73,236.95,237.0,10183.0,225.0529,225.0529,224.3145,224.3619,10183.0
2022-01-24 11:35:00,237.0,237.26,236.9,237.0,7584.0,224.3619,224.608,224.2672,224.3619,7584.0
2022-01-24 11:40:00,236.98,237.06,236.68,236.72,26765.0,224.3429,224.4187,224.0589,224.0968,26765.0
2022-01-24 11:45:00,236.82,237.08,236.73,236.83,36072.0,224.1915,224.4376,224.1063,224.2009,36072.0
2022-01-24 11:50:00,236.85,237.95,236.85,237.87,6228.0,224.2199,225.2612,224.2199,225.1855,6228.0
2022-01-24 11:55:00,238.05,238.28,237.32,237.76,13855.0,225.3559,225.5736,224.6648,225.0813,13855.0
2022-01-24 12:00:00,237.73,237.95,237.13,237.13,5415.0,225.0529,225.2612,224.4849,224.4849,5415.0
2022-01-24 12:05:00,237.09,237.3,236.19,236.5,10254.0,224.4471,224.6459,223.5951,223.8885,10254.0
2022-01-24 12:10:00,236.52,236.72,236.08,236.2,6710.0,223.9075,224.0968,223.4909,223.6045,6710.0
2022-01-24 12:15:00,236.25,236.27,235.86,236.25,11201.0,223.6519,223.6708,223.2827,223.6519,11201.0
2022-01-24 12:20:00,236.13,236.49,236.0,236.06,5274.0,223.5383,223.8791,223.4152,223.472,5274.0
2022-01-24 12:25:00,236.12,236.12,235.24,235.58,15487.0,223.5288,223.5288,222.6957,223.0176,15487.0
2022-01-24 12:30:00,235.51,235.64,235.22,235.29,5192.0,222.9513,223.0744,222.6768,222.743,5192.0
2022-01-24 12:35:00,235.24,235.38,235.07,235.36,4121.0,222.6957,222.8282,222.5348,222.8093,4121.0
2022-01-24 12:40:00,235.34,236.05,235.1,235.5,9625.0,222.7904,223.4625,222.5632,222.9418,9625.0
2022-01-24 12:45:00,235.35,235.59,235.04,235.12,6751.0,222.7998,223.027,222.5064,222.5821,6751.0
2022-01-24 12:50:00,235.13,236.29,235.13,236.29,8190.0,222.5916,223.6897,222.5916,223.6897,8190.0
2022-01-24 12:55:00,236.29,236.66,236.16,236.17,14178.0,223.6897,224.04,223.5667,223.5761,14178.0
2022-01-24 13:00:00,236.16,236.17,235.7,236.02,5202.0,223.5667,223.5761,223.1312,223.4341,5202.0
2022-01-24 13:05:00,235.89,236.55,235.79,236.37,4055.0,223.3111,223.9359,223.2164,223.7655,4055.0
2022-01-24 13:10:00,236.42,236.97,236.36,236.97,8051.0,223.8128,224.3335,223.756,224.3335,8051.0
2022-01-24 13:15:00,237.04,238.22,236.95,237.89,16117.0,224.3997,225.5168,224.3145,225.2044,16117.0
2022-01-24 13:20:00,237.72,237.72,237.04,237.04,4433.0,225.0435,225.0435,224.3997,224.3997,4433.0
2022-01-24 13:25:00,237.21,237.21,236.38,236.78,4968.0,224.5607,224.5607,223.7749,224.1536,4968.0
2022-01-24 13:30:00,236.7,237.32,236.63,237.16,3905.0,224.0779,224.6648,224.0116,224.5133,3905.0
2022-01-24 13:35:00,237.17,237.22,236.67,236.82,3844.0,224.5228,224.5701,224.0495,224.1915,3844.0
2022-01-24 13:40:00,236.71,236.71,235.8,235.8,3534.0,224.0873,224.0873,223.2259,223.2259,3534.0
2022-01-24 13:45:00,235.95,236.58,235.93,236.42,5862.0,223.3679,223.9643,223.3489,223.8128,5862.0
2022-01-24 13:50:00,236.69,237.3,236.36,237.3,11512.0,224.0684,224.6459,223.756,224.6459,11512.0
2022-01-24 13:55:00,237.45,237.75,237.13,237.71,6893.0,224.7879,225.0719,224.4849,225.034,6893.0
2022-01-24 14:00:00,237.93,238.48,237.92,238.23,5875.0,225.2423,225.7629,225.2328,225.5263,5875.0
2022-01-24 14:05:00,238.26,238.31,238.0,238.22,7103.0,225.5547,225.602,225.3085,225.5168,7103.0
2022-01-24 14:10:00,238.14,238.39,237.09,237.18,9071.0,225.4411,225.6777,224.4471,224.5323,9071.0
2022-01-24 14:15:00,237.34,237.49,236.65,236.79,6668.0,224.6837,224.8257,224.0305,224.1631,6668.0
2022-01-24 14:20:00,236.74,236.93,235.87,235.87,10010.0,224.1157,224.2956,223.2921,223.2921,10010.0
2022-01-24 14:25:00,235.9,236.08,235.68,235.69,5522.0,223.3205,223.4909,223.1122,223.1217,5522.0
2022-01-24 14:30:00,235.85,236.21,235.53,235.53,10240.0,223.2732,223.614,222.9702,222.9702,10240.0
2022-01-24 14:35:00,235.57,235.96,235.33,235.42,11093.0,223.0081,223.3773,222.7809,222.8661,11093.0
2022-01-24 14:40:00,235.43,236.06,235.39,235.67,5320.0,222.8756,223.472,222.8377,223.1028,5320.0
2022-01-24 14:45:00,235.58,235.94,235.22,235.94,4653.0,223.0176,223.3584,222.6768,223.3584,4653.0
2022-01-24 14:50:00,235.92,236.47,235.67,236.47,7885.0,223.3395,223.8601,223.1028,223.8601,7885.0
2022-01-24 14:55:00,236.22,237.53,236.22,237.53,18416.0,223.6235,224.8636,223.6235,224.8636,18416.0
2022-01-24 15:00:00,237.54,237.91,237.35,237.55,6467.0,224.8731,225.2233,224.6932,224.8825,6467.0
2022-01-24 15:05:00,237.23,237.55,236.96,237.55,6535.0,224.5796,224.8825,224.324,224.8825,6535.0
2022-01-24 15:10:00,237.64,238.09,237.56,237.71,13825.0,224.9677,225.3937,224.892,225.034,13825.0
2022-01-24 15:15:00,237.74,237.95,237.5,237.51,4972.0,225.0624,225.2612,224.8352,224.8447,4972.0
2022-01-24 15:20:00,237.46,237.81,237.46,237.61,4272.0,224.7973,225.1287,224.7973,224.9393,4272.0
2022-01-24 15:25:00,237.82,238.0,237.56,237.88,5747.0,225.1381,225.3085,224.892,225.1949,5747.0
2022-01-24 15:30:00,237.73,238.95,237.59,238.88,8648.0,225.0529,226.2079,224.9204,226.1416,8648.0
2022-01-24 15:35:00,238.98,239.12,238.76,238.83,12966.0,226.2363,226.3688,226.028,226.0943,12966.0
2022-01-24 15:40:00,238.93,239.19,238.34,238.65,14555.0,226.1889,226.4351,225.6304,225.9239,14555.0
2022-01-24 15:45:00,238.65,239.62,238.64,239.58,26832.0,225.9239,226.8421,225.9144,226.8043,26832.0
2022-01-24 15:50:00,239.82,240.59,239.56,240.21,39050.0,227.0315,227.7604,226.7853,227.4007,39050.0
2022-01-24 15:55:00,240.32,240.91,239.85,240.16,95700.0,227.5048,228.0634,227.0599,227.3534,95700.0
2022-01-25 09:30:00,236.5,237.57,235.66,237.56,28764.0,223.8885,224.9015,223.0933,224.892,28764.0
2022-01-25 09:35:00,237.83,237.83,236.46,236.95,7144.0,225.1476,225.1476,223.8507,224.3145,7144.0
2022-01-25 09:40:00,237.38,237.38,236.57,236.68,2332.0,224.7216,224.7216,223.9548,224.0589,2332.0
2022-01-25 09:45:00,236.53,236.53,235.72,235.75,7638.0,223.9169,223.9169,223.1501,223.1785,7638.0
2022-01-25 09:50:00,235.69,235.95,234.18,234.33,6795.0,223.1217,223.3679,221.6922,221.8342,6795.0
2022-01-25 09:55:00,234.29,234.55,233.87,234.54,10678.0,221.7964,222.0425,221.3988,222.033,10678.0
2022-01-25 10:00:00,234.99,235.01,233.68,233.97,3981.0,222.459,222.478,221.2189,221.4934,3981.0
2022-01-25 10:05:00,233.92,234.25,233.47,234.02,4789.0,221.4461,221.7585,221.0201,221.5408,4789.0
2022-01-25 10:10:00,233.97,234.06,233.33,234.06,3422.0,221.4934,221.5786,220.8876,221.5786,3422.0
2022-01-25 10:15:00,234.32,235.1,233.84,234.54,5769.0,221.8248,222.5632,221.3704,222.033,5769.0
2022-01-25 10:20:00,234.47,234.91,234.26,234.82,12583.0,221.9668,222.3833,221.768,222.2981,12583.0
2022-01-25 10:25:00,234.61,235.69,234.61,235.58,3677.0,222.0993,223.1217,222.0993,223.0176,3677.0
2022-01-25 10:30:00,235.62,236.31,235.61,235.8,3539.0,223.0554,223.7087,223.046,223.2259,3539.0
2022-01-25 10:35:00,235.96,235.97,234.92,235.19,2673.0,223.3773,223.3868,222.3928,222.6484,2673.0
2022-01-25 10:40:00,235.18,235.68,235.18,235.48,4639.0,222.6389,223.1122,222.6389,222.9229,4639.0
2022-01-25 10:45:00,235.66,236.02,235.36,236.02,3005.0,223.0933,223.4341,222.8093,223.4341,3005.0
2022-01-25 10:50:00,235.9,236.31,235.56,235.84,6617.0,223.3205,223.7087,222.9986,223.2637,6617.0
2022-01-25 10:55:00,235.83,236.14,235.08,235.08,2866.0,223.2543,223.5477,222.5442,222.5442,2866.0
2022-01-25 11:00:00,235.19,235.38,234.9,234.99,4690.0,222.6484,222.8282,222.3738,222.459,4690.0
2022-01-25 11:05:00,235.13,235.14,234.5,234.54,4859.0,222.5916,222.601,221.9952,222.033,4859.0
2022-01-25 11:10:00,234.79,235.4,234.78,235.09,4706.0,222.2697,222.8472,222.2602,222.5537,4706.0
2022-01-25 11:15:00,234.82,235.3,234.82,235.3,3945.0,222.2981,222.7525,222.2981,222.7525,3945.0
2022-01-25 11:20:00,235.46,236.01,235.46,235.85,2617.0,222.904,223.4247,222.904,223.2732,2617.0
2022-01-25 11:25:00,236.07,236.07,235.25,235.64,3629.0,223.4815,223.4815,222.7052,223.0744,3629.0
2022-01-25 11:30:00,235.75,236.21,235.53,235.56,3637.0,223.1785,223.614,222.9702,222.9986,3637.0
2022-01-25 11:35:00,235.43,235.57,234.8,235.2,3505.0,222.8756,223.0081,222.2792,222.6578,3505.0
2022-01-25 11:40:00,234.89,235.2,234.68,235.14,5800.0,222.3644,222.6578,222.1656,222.601,5800.0
2022-01-25 11:45:00,235.18,235.49,235.14,235.18,1745.0,222.6389,222.9324,222.601,222.6389,1745.0
2022-01-25 11:50:00,235.13,235.78,235.13,235.74,2752.0,222.5916,223.2069,222.5916,223.1691,2752.0
2022-01-25 11:55:00,235.74,235.8,234.92,234.92,1555.0,223.1691,223.2259,222.3928,222.3928,1555.0
2022-01-25 12:00:00,234.63,234.88,234.36,234.88,6377.0,222.1182,222.3549,221.8626,222.3549,6377.0
2022-01-25 12:05:00,234.93,235.87,234.93,235.71,3211.0,222.4022,223.2921,222.4022,223.1406,3211.0
2022-01-25 12:10:00,235.62,235.63,235.19,235.42,1747.0,223.0554,223.0649,222.6484,222.8661,1747.0
2022-01-25 12:15:00,235.32,235.59,235.08,235.45,3074.0,222.7714,223.027,222.5442,222.8945,3074.0
2022-01-25 12:20:00,235.52,236.37,235.52,236.2,2757.0,222.9608,223.7655,222.9608,223.6045,2757.0
2022-01-25 12:25:00,236.25,236.25,235.7,235.7,1927.0,223.6519,223.6519,223.1312,223.1312,1927.0
2022-01-25 12:30:00,235.57,235.61,235.01,235.22,2549.0,223.0081,223.046,222.478,222.6768,2549.0
2022-01-25 12:35:00,235.37,235.37,234.67,234.69,7350.0,222.8188,222.8188,222.1561,222.175,7350.0
2022-01-25 12:40:00,234.74,234.88,234.5,234.88,7348.0,222.2224,222.3549,221.9952,222.3549,7348.0
2022-01-25 12:45:00,235.21,235.21,234.5,234.5,2326.0,222.6673,222.6673,221.9952,221.9952,2326.0
2022-01-25 12:50:00,234.5,234.92,234.15,234.92,3447.0,221.9952,222.3928,221.6638,222.3928,3447.0
2022-01-25 12:55:00,234.54,234.54,234.1,234.36,6357.0,222.033,222.033,221.6165,221.8626,6357.0
2022-01-25 13:00:00,234.49,234.56,234.11,234.12,3228.0,221.9857,222.052,221.626,221.6354,3228.0
2022-01-25 13:05:00,233.9,234.49,233.83,234.19,6632.0,221.4272,221.9857,221.3609,221.7017,6632.0
2022-01-25 13:10:00,234.44,234.9,234.35,234.9,1569.0,221.9384,222.3738,221.8532,222.3738,1569.0
2022-01-25 13:15:00,234.77,234.77,234.43,234.43,1800.0,222.2508,222.2508,221.9289,221.9289,1800.0
2022-01-25 13:20:00,234.45,234.63,233.99,234.44,2754.0,221.9478,222.1182,221.5124,221.9384,2754.0
2022-01-25 13:25:00,234.68,235.48,234.67,235.25,2323.0,222.1656,222.9229,222.1561,222.7052,2323.0
2022-01-25 13:30:00,235.19,235.8,235.12,235.65,2425.0,222.6484,223.2259,222.5821,223.0838,2425.0
2022-01-25 13:35:00,235.81,236.06,235.44,235.9,3210.0,223.2353,223.472,222.885,223.3205,3210.0
2022-01-25 13:40:00,235.9,235.99,235.55,235.94,7100.0,223.3205,223.4057,222.9892,223.3584,7100.0
2022-01-25 13:45:00,235.98,236.2,235.8,236.17,2626.0,223.3963,223.6045,223.2259,223.5761,2626.0
2022-01-25 13:50:00,236.27,236.94,236.24,236.82,2697.0,223.6708,224.3051,223.6424,224.1915,2697.0
2022-01-25 13:55:00,236.99,236.99,236.67,236.67,4163.0,224.3524,224.3524,224.0495,224.0495,4163.0
2022-01-25 14:00:00,236.66,236.86,236.59,236.74,4465.0,224.04,224.2293,223.9737,224.1157,4465.0
2022-01-25 14:05:00,236.6,236.89,236.52,236.77,4203.0,223.9832,224.2577,223.9075,224.1441,4203.0
2022-01-25 14:10:00,236.77,237.42,236.77,237.28,4549.0,224.1441,224.7595,224.1441,224.6269,4549.0
2022-01-25 14:15:00,237.31,237.93,237.27,237.93,4249.0,224.6553,225.2423,224.6175,225.2423,4249.0
2022-01-25 14:20:00,237.85,238.25,237.77,237.9,8323.0,225.1665,225.5452,225.0908,225.2139,8323.0
2022-01-25 14:25:00,237.89,238.07,237.6,237.69,5654.0,225.2044,225.3748,224.9299,225.0151,5654.0
2022-01-25 14:30:00,237.86,238.08,237.86,237.99,4637.0,225.176,225.3843,225.176,225.2991,4637.0
2022-01-25 14:35:00,238.11,238.65,238.11,238.65,3682.0,225.4127,225.9239,225.4127,225.9239,3682.0
2022-01-25 14:40:00,238.68,239.19,238.58,239.19,4967.0,225.9523,226.4351,225.8576,226.4351,4967.0
2022-01-25 14:45:00,239.2,239.35,239.11,239.34,5371.0,226.4445,226.5865,226.3593,226.5771,5371.0
2022-01-25 14:50:00,239.37,239.52,239.2,239.27,3489.0,226.6055,226.7475,226.4445,226.5108,3489.0
2022-01-25 14:55:00,239.31,239.55,239.31,239.54,2051.0,226.5487,226.7759,226.5487,226.7664,2051.0
2022-01-25 15:00:00,239.56,239.68,239.22,239.59,4084.0,226.7853,226.8989,226.4635,226.8137,4084.0
2022-01-25 15:05:00,239.5,239.53,238.75,238.93,4500.0,226.7285,226.7569,226.0185,226.1889,4500.0
2022-01-25 15:10:00,238.84,238.84,238.43,238.76,2076.0,226.1037,226.1037,225.7156,226.028,2076.0
2022-01-25 15:15:00,238.81,239.13,238.67,239.13,2646.0,226.0753,226.3783,225.9428,226.3783,2646.0
2022-01-25 15:20:00,239.13,239.13,238.4,238.4,5178.0,226.3783,226.3783,225.6872,225.6872,5178.0
2022-01-25 15:25:00,238.22,238.34,237.96,238.05,4024.0,225.5168,225.6304,225.2707,225.3559,4024.0
2022-01-25 15:30:00,237.9,237.9,237.17,237.18,9542.0,225.2139,225.2139,224.5228,224.5323,9542.0
2022-01-25 15:35:00,237.22,237.81,237.17,237.68,16755.0,224.5701,225.1287,224.5228,225.0056,16755.0
2022-01-25 15:40:00,237.76,238.19,237.65,237.76,13623.0,225.0813,225.4884,224.9772,225.0813,13623.0
2022-01-25 15:45:00,237.75,237.99,237.21,237.32,29506.0,225.0719,225.2991,224.5607,224.6648,29506.0
2022-01-25 15:50:00,237.16,237.31,236.6,236.71,35541.0,224.5133,224.6553,223.9832,224.0873,35541.0
2022-01-25 15:55:00,236.79,237.12,236.38,236.52,146412.0,224.1631,224.4755,223.7749,223.9075,146412.0
2022-01-26 09:30:00,237.42,237.42,234.74,236.34,19038.0,224.7595,224.7595,222.2224,223.7371,19038.0
2022-01-26 09:35:00,236.35,237.46,236.12,236.46,8789.0,223.7465,224.7973,223.5288,223.8507,8789.0
2022-01-26 09:40:00,236.56,237.5,236.24,237.48,7397.0,223.9453,224.8352,223.6424,224.8163,7397.0
2022-01-26 09:45:00,237.66,238.93,237.63,238.8,7943.0,224.9867,226.1889,224.9583,226.0659,7943.0
2022-01-26 09:50:00,238.67,239.3,238.67,239.2,13176.0,225.9428,226.5392,225.9428,226.4445,13176.0
2022-01-26 09:55:00,239.06,239.24,238.77,239.24,5642.0,226.312,226.4824,226.0375,226.4824,5642.0
2022-01-26 10:00:00,239.28,239.9,239.07,239.43,12990.0,226.5203,227.1072,226.3215,226.6623,12990.0
2022-01-26 10:05:00,239.58,239.64,239.13,239.41,4915.0,226.8043,226.8611,226.3783,226.6433,4915.0
2022-01-26 10:10:00,239.34,239.41,238.89,238.89,4105.0,226.5771,226.6433,226.1511,226.1511,4105.0
2022-01-26 10:15:00,238.82,239.9,238.59,239.9,9477.0,226.0848,227.1072,225.8671,227.1072,9477.0
2022-01-26 10:20:00,239.92,239.92,239.11,239.26,3136.0,227.1261,227.1261,226.3593,226.5013,3136.0
2022-01-26 10:25:00,239.19,239.19,238.12,238.2,6602.0,226.4351,226.4351,225.4221,225.4979,6602.0
2022-01-26 10:30:00,238.23,238.27,237.55,238.23,7203.0,225.5263,225.5641,224.8825,225.5263,7203.0
2022-01-26 10:35:00,238.22,238.28,237.6,237.87,5230.0,225.5168,225.5736,224.9299,225.1855,5230.0
2022-01-26 10:40:00,237.68,238.18,236.9,237.01,7033.0,225.0056,225.4789,224.2672,224.3713,7033.0
2022-01-26 10:45:00,237.07,237.08,235.56,235.63,12503.0,224.4281,224.4376,222.9986,223.0649,12503.0
2022-01-26 10:50:00,235.78,236.76,235.57,236.76,22089.0,223.2069,224.1347,223.0081,224.1347,22089.0
2022-01-26 10:55:00,236.63,237.22,236.39,237.08,24770.0,224.0116,224.5701,223.7844,224.4376,24770.0
2022-01-26 11:00:00,237.13,237.14,236.62,236.8,8168.0,224.4849,224.4944,224.0021,224.1725,8168.0
2022-01-26 11:05:00,236.81,237.03,236.72,236.82,10809.0,224.182,224.3903,224.0968,224.1915,10809.0
2022-01-26 11:10:00,236.95,237.7,236.87,237.63,7947.0,224.3145,225.0245,224.2388,224.9583,7947.0
2022-01-26 11:15:00,237.59,237.71,237.06,237.1,7699.0,224.9204,225.034,224.4187,224.4565,7699.0
2022-01-26 11:20:00,237.07,237.95,236.99,237.79,7959.0,224.4281,225.2612,224.3524,225.1097,7959.0
2022-01-26 11:25:00,237.94,237.94,237.35,237.4,12498.0,225.2517,225.2517,224.6932,224.7405,12498.0
2022-01-26 11:30:00,237.48,237.76,237.46,237.64,9829.0,224.8163,225.0813,224.7973,224.9677,9829.0
2022-01-26 11:35:00,238.04,238.04,237.46,237.73,2656.0,225.3464,225.3464,224.7973,225.0529,2656.0
2022-01-26 11:40:00,237.71,237.77,237.37,237.41,6830.0,225.034,225.0908,224.7121,224.75,6830.0
2022-01-26 11:45:00,237.51,237.79,237.51,237.63,3590.0,224.8447,225.1097,224.8447,224.9583,3590.0
2022-01-26 11:50:00,237.64,237.64,236.88,237.05,5858.0,224.9677,224.9677,224.2483,224.4092,5858.0
2022-01-26 11:55:00,237.09,237.55,237.08,237.47,4311.0,224.4471,224.8825,224.4376,224.8068,4311.0
2022-01-26 12:00:00,237.5,237.94,237.43,237.53,3833.0,224.8352,225.2517,224.7689,224.8636,3833.0
2022-01-26 12:05:00,237.69,237.75,237.43,237.43,4817.0,225.0151,225.0719,224.7689,224.7689,4817.0
2022-01-26 12:10:00,237.48,237.49,237.17,237.23,4900.0,224.8163,224.8257,224.5228,224.5796,4900.0
2022-01-26 12:15:00,237.25,237.53,237.25,237.53,4270.0,224.5985,224.8636,224.5985,224.8636,4270.0
2022-01-26 12:20:00,237.59,237.59,237.07,237.19,1736.0,224.9204,224.9204,224.4281,224.5417,1736.0
2022-01-26 12:25:00,236.94,237.33,236.79,237.33,16466.0,224.3051,224.6743,224.1631,224.6743,16466.0
2022-01-26 12:30:00,237.28,237.49,237.1,237.11,4734.0,224.6269,224.8257,224.4565,224.466,4734.0
2022-01-26 12:35:00,237.07,237.36,236.96,237.03,3656.0,224.4281,224.7027,224.324,224.3903,3656.0
2022-01-26 12:40:00,237.05,237.3,236.98,237.21,4035.0,224.4092,224.6459,224.3429,224.5607,4035.0
2022-01-26 12:45:00,237.18,237.19,237.04,237.09,2591.0,224.5323,224.5417,224.3997,224.4471,2591.0
2022-01-26 12:50:00,237.25,237.71,237.19,237.69,3646.0,224.5985,225.034,224.5417,225.0151,3646.0
2022-01-26 12:55:00,237.66,237.66,237.26,237.28,8564.0,224.9867,224.9867,224.608,224.6269,8564.0
2022-01-26 13:00:00,237.34,237.34,236.85,237.03,3909.0,224.6837,224.6837,224.2199,224.3903,3909.0
2022-01-26 13:05:00,237.06,237.37,237.04,237.22,7811.0,224.4187,224.7121,224.3997,224.5701,7811.0
2022-01-26 13:10:00,237.31,237.39,237.27,237.31,1310.0,224.6553,224.7311,224.6175,224.6553,1310.0
2022-01-26 13:15:00,237.27,237.52,236.93,237.04,13365.0,224.6175,224.8541,224.2956,224.3997,13365.0
2022-01-26 13:20:00,236.98,237.03,236.65,236.65,4214.0,224.3429,224.3903,224.0305,224.0305,4214.0
2022-01-26 13:25:00,236.73,236.99,236.73,236.91,804.0,224.1063,224.3524,224.1063,224.2767,804.0
2022-01-26 13:30:00,237.04,237.18,236.87,237.17,9981.0,224.3997,224.5323,224.2388,224.5228,9981.0
2022-01-26 13:35:00,237.08,237.08,236.7,236.74,4247.0,224.4376,224.4376,224.0779,224.1157,4247.0
2022-01-26 13:40:00,236.77,237.13,236.73,236.95,3383.0,224.1441,224.4849,224.1063,224.3145,3383.0
2022-01-26 13:45:00,236.97,237.02,236.65,236.93,4450.0,224.3335,224.3808,224.0305,224.2956,4450.0
2022-01-26 13:50:00,236.87,237.14,236.7,236.88,6118.0,224.2388,224.4944,224.0779,224.2483,6118.0
2022-01-26 13:55:00,236.9,237.14,236.72,236.89,9716.0,224.2672,224.4944,224.0968,224.2577,9716.0
2022-01-26 14:00:00,237.11,238.19,236.9,237.51,9558.0,224.466,225.4884,224.2672,224.8447,9558.0
2022-01-26 14:05:00,237.54,238.57,237.46,237.75,28421.0,224.8731,225.8481,224.7973,225.0719,28421.0
2022-01-26 14:10:00,237.74,238.09,237.33,237.33,7452.0,225.0624,225.3937,224.6743,224.6743,7452.0
2022-01-26 14:15:00,237.48,237.48,237.05,237.18,7386.0,224.8163,224.8163,224.4092,224.5323,7386.0
2022-01-26 14:20:00,237.21,237.26,236.47,237.12,10700.0,224.5607,224.608,223.8601,224.4755,10700.0
2022-01-26 14:25:00,237.39,238.1,237.2,238.06,22805.0,224.7311,225.4032,224.5512,225.3653,22805.0
2022-01-26 14:30:00,238.13,238.15,236.85,236.86,12733.0,225.4316,225.4505,224.2199,224.2293,12733.0
2022-01-26 14:35:00,237.01,237.83,236.69,237.71,15829.0,224.3713,225.1476,224.0684,225.034,15829.0
2022-01-26 14:40:00,237.78,237.78,236.29,236.65,6791.0,225.1003,225.1003,223.6897,224.0305,6791.0
2022-01-26 14:45:00,236.46,236.49,235.27,235.64,9501.0,223.8507,223.8791,222.7241,223.0744,9501.0
2022-01-26 14:50:00,235.72,236.43,235.72,236.13,4610.0,223.1501,223.8223,223.1501,223.5383,4610.0
2022-01-26 14:55:00,236.16,236.34,235.82,236.29,8447.0,223.5667,223.7371,223.2448,223.6897,8447.0
2022-01-26 15:00:00,236.18,236.2,234.76,235.35,9413.0,223.5856,223.6045,222.2413,222.7998,9413.0
2022-01-26 15:05:00,235.26,235.38,234.6,234.6,7248.0,222.7146,222.8282,222.0898,222.0898,7248.0
2022-01-26 15:10:00,234.5,234.72,234.25,234.27,11497.0,221.9952,222.2034,221.7585,221.7774,11497.0
2022-01-26 15:15:00,234.39,234.57,234.0,234.0,23864.0,221.891,222.0614,221.5218,221.5218,23864.0
2022-01-26 15:20:00,234.07,234.53,233.99,234.45,18708.0,221.5881,222.0236,221.5124,221.9478,18708.0
2022-01-26 15:25:00,234.22,234.94,234.0,234.74,8737.0,221.7301,222.4117,221.5218,222.2224,8737.0
2022-01-26 15:30:00,234.85,235.68,234.72,234.77,33812.0,222.3265,223.1122,222.2034,222.2508,33812.0
2022-01-26 15:35:00,234.62,234.97,234.12,234.54,13033.0,222.1088,222.4401,221.6354,222.033,13033.0
2022-01-26 15:40:00,234.36,234.77,234.16,234.6,27762.0,221.8626,222.2508,221.6733,222.0898,27762.0
2022-01-26 15:45:00,234.57,235.25,234.02,234.31,31451.0,222.0614,222.7052,221.5408,221.8153,31451.0
2022-01-26 15:50:00,234.43,234.89,233.59,234.78,49943.0,221.9289,222.3644,221.1337,222.2602,49943.0
2022-01-26 15:55:00,234.65,235.11,234.0,234.33,118974.0,222.1372,222.5726,221.5218,221.8342,118974.0
2022-01-27 09:30:00,237.16,238.14,235.78,235.83,16969.0,224.5133,225.4411,223.2069,223.2543,16969.0
2022-01-27 09:35:00,235.54,236.27,235.46,236.1,1758.0,222.9797,223.6708,222.904,223.5099,1758.0
2022-01-27 09:40:00,236.18,237.03,236.08,237.03,4552.0,223.5856,224.3903,223.4909,224.3903,4552.0
2022-01-27 09:45:00,236.93,237.84,236.92,237.84,6687.0,224.2956,225.1571,224.2861,225.1571,6687.0
2022-01-27 09:50:00,237.51,238.08,237.5,237.9,2304.0,224.8447,225.3843,224.8352,225.2139,2304.0
2022-01-27 09:55:00,237.44,237.6,237.13,237.6,3906.0,224.7784,224.9299,224.4849,224.9299,3906.0
2022-01-27 10:00:00,237.55,237.55,236.64,237.22,10242.0,224.8825,224.8825,224.0211,224.5701,10242.0
2022-01-27 10:05:00,237.24,238.41,237.19,238.38,3476.0,224.5891,225.6967,224.5417,225.6683,3476.0
2022-01-27 10:10:00,238.47,238.72,238.3,238.36,4230.0,225.7535,225.9901,225.5925,225.6493,4230.0
2022-01-27 10:15:00,238.46,238.74,238.03,238.03,4023.0,225.744,226.0091,225.3369,225.3369,4023.0
2022-01-27 10:20:00,238.13,238.13,237.54,237.54,3174.0,225.4316,225.4316,224.8731,224.8731,3174.0
2022-01-27 10:25:00,237.6,237.61,237.05,237.12,5615.0,224.9299,224.9393,224.4092,224.4755,5615.0
2022-01-27 10:30:00,237.16,237.28,236.77,236.82,2452.0,224.5133,224.6269,224.1441,224.1915,2452.0
2022-01-27 10:35:00,236.83,236.99,236.42,236.49,4168.0,224.2009,224.3524,223.8128,223.8791,4168.0
2022-01-27 10:40:00,236.5,237.0,236.44,236.95,2511.0,223.8885,224.3619,223.8317,224.3145,2511.0
2022-01-27 10:45:00,237.12,237.14,236.93,237.07,2455.0,224.4755,224.4944,224.2956,224.4281,2455.0
2022-01-27 10:50:00,237.23,237.79,237.23,237.59,2429.0,224.5796,225.1097,224.5796,224.9204,2429.0
2022-01-27 10:55:00,237.62,238.24,237.38,238.04,4476.0,224.9488,225.5357,224.7216,225.3464,4476.0
2022-01-27 11:00:00,238.14,238.72,238.05,238.71,18883.0,225.4411,225.9901,225.3559,225.9807,18883.0
2022-01-27 11:05:00,238.52,238.55,238.15,238.15,7675.0,225.8008,225.8292,225.4505,225.4505,7675.0
2022-01-27 11:10:00,238.12,238.83,238.03,238.83,4035.0,225.4221,226.0943,225.3369,226.0943,4035.0
2022-01-27 11:15:00,238.73,238.82,237.84,237.91,5900.0,225.9996,226.0848,225.1571,225.2233,5900.0
2022-01-27 11:20:00,237.9,238.51,237.9,238.23,6838.0,225.2139,225.7913,225.2139,225.5263,6838.0
2022-01-27 11:25:00,238.3,238.3,237.45,237.55,3481.0,225.5925,225.5925,224.7879,224.8825,3481.0
2022-01-27 11:30:00,237.86,238.67,237.85,238.67,3279.0,225.176,225.9428,225.1665,225.9428,3279.0
2022-01-27 11:35:00,238.74,238.94,238.33,238.43,3791.0,226.0091,226.1984,225.6209,225.7156,3791.0
2022-01-27 11:40:00,238.61,238.68,238.47,238.57,2811.0,225.886,225.9523,225.7535,225.8481,2811.0
2022-01-27 11:45:00,238.5,238.92,238.49,238.89,6305.0,225.7819,226.1795,225.7724,226.1511,6305.0
2022-01-27 11:50:00,238.9,238.9,238.31,238.42,7400.0,226.1605,226.1605,225.602,225.7061,7400.0
2022-01-27 11:55:00,238.46,238.81,238.36,238.81,5585.0,225.744,226.0753,225.6493,226.0753,5585.0
2022-01-27 12:00:00,238.85,238.85,238.48,238.65,9800.0,226.1132,226.1132,225.7629,225.9239,9800.0
2022-01-27 12:05:00,238.7,238.71,237.63,237.63,3604.0,225.9712,225.9807,224.9583,224.9583,3604.0
2022-01-27 12:10:00,237.62,237.62,237.05,237.23,17704.0,224.9488,224.9488,224.4092,224.5796,17704.0
2022-01-27 12:15:00,237.33,237.33,236.62,236.73,25700.0,224.6743,224.6743,224.0021,224.1063,25700.0
2022-01-27 12:20:00,236.68,236.73,236.17,236.27,2471.0,224.0589,224.1063,223.5761,223.6708,2471.0
2022-01-27 12:25:00,236.36,236.81,236.22,236.51,4750.0,223.756,224.182,223.6235,223.898,4750.0
2022-01-27 12:30:00,236.54,236.85,236.14,236.27,3371.0,223.9264,224.2199,223.5477,223.6708,3371.0
2022-01-27 12:35:00,236.29,236.45,236.0,236.02,3042.0,223.6897,223.8412,223.4152,223.4341,3042.0
2022-01-27 12:40:00,236.08,236.08,235.83,235.95,4427.0,223.4909,223.4909,223.2543,223.3679,4427.0
2022-01-27 12:45:00,235.99,236.0,235.32,235.52,10362.0,223.4057,223.4152,222.7714,222.9608,10362.0
2022-01-27 12:50:00,235.48,235.78,235.46,235.7,1774.0,222.9229,223.2069,222.904,223.1312,1774.0
2022-01-27 12:55:00,235.78,236.29,235.77,235.94,6220.0,223.2069,223.6897,223.1975,223.3584,6220.0
2022-01-27 13:00:00,235.9,235.93,235.19,235.23,3956.0,223.3205,223.3489,222.6484,222.6862,3956.0
2022-01-27 13:05:00,235.15,235.29,234.77,235.07,6051.0,222.6105,222.743,222.2508,222.5348,6051.0
2022-01-27 13:10:00,235.07,235.1,234.4,234.46,7802.0,222.5348,222.5632,221.9005,221.9573,7802.0
2022-01-27 13:15:00,234.41,234.77,234.39,234.47,3864.0,221.91,222.2508,221.891,221.9668,3864.0
2022-01-27 13:20:00,234.29,234.29,233.75,233.75,1467.0,221.7964,221.7964,221.2852,221.2852,1467.0
2022-01-27 13:25:00,233.74,233.98,233.45,233.46,1797.0,221.2757,221.5029,221.0012,221.0106,1797.0
2022-01-27 13:30:00,233.5,233.89,233.41,233.8,2927.0,221.0485,221.4177,220.9633,221.3325,2927.0
2022-01-27 13:35:00,234.05,234.19,233.52,233.52,6411.0,221.5692,221.7017,221.0674,221.0674,6411.0
2022-01-27 13:40:00,233.26,233.5,233.0,233.5,10974.0,220.8213,221.0485,220.5752,221.0485,10974.0
2022-01-27 13:45:00,233.34,233.6,233.25,233.45,3004.0,220.897,221.1432,220.8118,221.0012,3004.0
2022-01-27 13:50:00,233.48,233.48,233.0,233.0,2885.0,221.0296,221.0296,220.5752,220.5752,2885.0
2022-01-27 13:55:00,232.94,233.63,232.87,233.57,7845.0,220.5184,221.1716,220.4521,221.1148,7845.0
2022-01-27 14:00:00,233.7,234.51,233.7,234.48,3523.0,221.2378,222.0046,221.2378,221.9762,3523.0
2022-01-27 14:05:00,234.5,234.8,234.1,234.2,2652.0,221.9952,222.2792,221.6165,221.7112,2652.0
2022-01-27 14:10:00,234.33,234.34,234.0,234.34,2790.0,221.8342,221.8437,221.5218,221.8437,2790.0
2022-01-27 14:15:00,234.41,234.41,234.0,234.15,18128.0,221.91,221.91,221.5218,221.6638,18128.0
2022-01-27 14:20:00,234.06,234.12,233.7,233.74,6424.0,221.5786,221.6354,221.2378,221.2757,6424.0
2022-01-27 14:25:00,233.58,233.73,233.58,233.69,2960.0,221.1242,221.2662,221.1242,221.2284,2960.0
2022-01-27 14:30:00,233.64,233.89,233.5,233.54,1963.0,221.181,221.4177,221.0485,221.0864,1963.0
2022-01-27 14:35:00,233.67,233.94,233.55,233.88,1925.0,221.2094,221.465,221.0958,221.4082,1925.0
2022-01-27 14:40:00,233.95,234.37,233.95,234.3,1600.0,221.4745,221.8721,221.4745,221.8058,1600.0
2022-01-27 14:45:00,234.33,234.87,234.33,234.63,2288.0,221.8342,222.3454,221.8342,222.1182,2288.0
2022-01-27 14:50:00,234.58,234.66,233.87,233.87,1858.0,222.0709,222.1466,221.3988,221.3988,1858.0
2022-01-27 14:55:00,233.89,234.22,233.78,234.16,4965.0,221.4177,221.7301,221.3136,221.6733,4965.0
2022-01-27 15:00:00,234.17,234.71,234.17,234.47,4715.0,221.6828,222.194,221.6828,221.9668,4715.0
2022-01-27 15:05:00,234.47,234.63,234.16,234.17,3362.0,221.9668,222.1182,221.6733,221.6828,3362.0
2022-01-27 15:10:00,234.27,234.27,233.21,233.28,4421.0,221.7774,221.7774,220.774,220.8402,4421.0
2022-01-27 15:15:00,233.31,233.69,233.04,233.66,7522.0,220.8686,221.2284,220.613,221.2,7522.0
2022-01-27 15:20:00,233.77,234.05,233.61,234.04,3692.0,221.3041,221.5692,221.1526,221.5597,3692.0
2022-01-27 15:25:00,234.09,234.63,234.09,234.5,4436.0,221.607,222.1182,221.607,221.9952,4436.0
2022-01-27 15:30:00,234.47,234.84,234.46,234.67,5209.0,221.9668,222.317,221.9573,222.1561,5209.0
2022-01-27 15:35:00,234.69,234.83,234.04,234.19,7200.0,222.175,222.3076,221.5597,221.7017,7200.0
2022-01-27 15:40:00,234.18,235.16,234.12,235.09,6173.0,221.6922,222.62,221.6354,222.5537,6173.0
2022-01-27 15:45:00,235.14,235.52,234.74,234.88,10190.0,222.601,222.9608,222.2224,222.3549,10190.0
2022-01-27 15:50:00,234.84,235.3,234.63,234.81,12762.0,222.317,222.7525,222.1182,222.2886,12762.0
2022-01-27 15:55:00,234.84,235.09,234.75,234.85,49228.0,222.317,222.5537,222.2318,222.3265,49228.0
2022-01-28 09:30:00,233.57,233.6,232.64,232.64,10328.0,221.1148,221.1432,220.2344,220.2344,10328.0
2022-01-28 09:35:00,232.81,233.07,231.23,232.36,10981.0,220.3953,220.6414,218.8995,219.9693,10981.0
2022-01-28 09:40:00,232.71,233.05,232.57,232.9,2261.0,220.3006,220.6225,220.1681,220.4805,2261.0
2022-01-28 09:45:00,232.71,233.54,232.6,232.7,2005.0,220.3006,221.0864,220.1965,220.2912,2005.0
2022-01-28 09:50:00,232.85,232.97,231.64,231.84,4237.0,220.4332,220.5468,219.2877,219.477,4237.0
2022-01-28 09:55:00,231.54,233.2,231.53,232.29,6900.0,219.193,220.7645,219.1836,219.903,6900.0
2022-01-28 10:00:00,232.19,232.6,232.01,232.39,16743.0,219.8084,220.1965,219.638,219.9977,16743.0
2022-01-28 10:05:00,232.45,232.8,232.16,232.8,1898.0,220.0545,220.3858,219.78,220.3858,1898.0
2022-01-28 10:10:00,232.79,233.6,232.78,233.3,2649.0,220.3764,221.1432,220.3669,220.8592,2649.0
2022-01-28 10:15:00,233.28,233.38,232.88,233.31,5185.0,220.8402,220.9349,220.4616,220.8686,5185.0
2022-01-28 10:20:00,233.32,233.51,232.8,232.88,2660.0,220.8781,221.058,220.3858,220.4616,2660.0
2022-01-28 10:25:00,233.4,233.4,232.9,233.32,1682.0,220.9538,220.9538,220.4805,220.8781,1682.0
2022-01-28 10:30:00,233.48,233.87,233.21,233.21,2220.0,221.0296,221.3988,220.774,220.774,2220.0
2022-01-28 10:35:00,233.06,233.61,233.06,233.11,3281.0,220.632,221.1526,220.632,220.6793,3281.0
2022-01-28 10:40:00,233.08,233.08,232.5,232.61,1983.0,220.6509,220.6509,220.1018,220.206,1983.0
2022-01-28 10:45:00,232.4,233.91,232.4,233.9,1992.0,220.0072,221.4366,220.0072,221.4272,1992.0
2022-01-28 10:50:00,233.74,233.93,233.46,233.78,1550.0,221.2757,221.4556,221.0106,221.3136,1550.0
2022-01-28 10:55:00,233.85,233.93,233.53,233.93,1622.0,221.3798,221.4556,221.0769,221.4556,1622.0
2022-01-28 11:00:00,234.0,234.22,233.64,233.64,2608.0,221.5218,221.7301,221.181,221.181,2608.0
2022-01-28 11:05:00,233.57,233.88,233.53,233.86,1750.0,221.1148,221.4082,221.0769,221.3893,1750.0
2022-01-28 11:10:00,233.89,234.27,233.89,234.22,2800.0,221.4177,221.7774,221.4177,221.7301,2800.0
2022-01-28 11:15:00,234.29,234.64,234.23,234.62,1718.0,221.7964,222.1277,221.7396,222.1088,1718.0
2022-01-28 11:20:00,234.63,234.83,234.43,234.6,2764.0,222.1182,222.3076,221.9289,222.0898,2764.0
2022-01-28 11:25:00,234.51,234.84,234.5,234.56,1923.0,222.0046,222.317,221.9952,222.052,1923.0
2022-01-28 11:30:00,234.86,235.32,234.63,235.03,6589.0,222.336,222.7714,222.1182,222.4969,6589.0
2022-01-28 11:35:00,235.16,235.54,235.0,235.0,7097.0,222.62,222.9797,222.4685,222.4685,7097.0
2022-01-28 11:40:00,235.0,235.03,234.75,234.96,3034.0,222.4685,222.4969,222.2318,222.4306,3034.0
2022-01-28 11:45:00,234.97,235.05,234.73,234.8,2936.0,222.4401,222.5158,222.2129,222.2792,2936.0
2022-01-28 11:50:00,234.74,234.97,234.59,234.77,4465.0,222.2224,222.4401,222.0804,222.2508,4465.0
2022-01-28 11:55:00,234.77,235.21,234.73,235.04,3415.0,222.2508,222.6673,222.2129,222.5064,3415.0
2022-01-28 12:00:00,235.06,235.52,235.06,235.46,4982.0,222.5253,222.9608,222.5253,222.904,4982.0
2022-01-28 12:05:00,235.52,235.52,235.02,235.02,2748.0,222.9608,222.9608,222.4874,222.4874,2748.0
2022-01-28 12:10:00,235.25,235.35,234.77,234.81,4036.0,222.7052,222.7998,222.2508,222.2886,4036.0
2022-01-28 12:15:00,234.83,235.46,234.69,235.46,2246.0,222.3076,222.904,222.175,222.904,2246.0
2022-01-28 12:20:00,235.45,235.47,235.25,235.42,2500.0,222.8945,222.9134,222.7052,222.8661,2500.0
2022-01-28 12:25:00,235.55,235.7,235.3,235.53,5308.0,222.9892,223.1312,222.7525,222.9702,5308.0
2022-01-28 12:30:00,235.49,235.68,235.16,235.24,13545.0,222.9324,223.1122,222.62,222.6957,13545.0
2022-01-28 12:35:00,235.23,235.26,235.03,235.13,2100.0,222.6862,222.7146,222.4969,222.5916,2100.0
2022-01-28 12:40:00,235.14,235.15,234.74,234.9,3411.0,222.601,222.6105,222.2224,222.3738,3411.0
2022-01-28 12:45:00,234.75,234.76,233.88,234.15,2928.0,222.2318,222.2413,221.4082,221.6638,2928.0
2022-01-28 12:50:00,234.15,234.15,233.81,233.87,2399.0,221.6638,221.6638,221.342,221.3988,2399.0
2022-01-28 12:55:00,233.92,234.15,233.91,234.0,2100.0,221.4461,221.6638,221.4366,221.5218,2100.0
2022-01-28 13:00:00,234.1,234.81,234.1,234.65,2450.0,221.6165,222.2886,221.6165,222.1372,2450.0
2022-01-28 13:05:00,234.74,234.91,234.63,234.91,2336.0,222.2224,222.3833,222.1182,222.3833,2336.0
2022-01-28 13:10:00,235.01,235.16,234.9,235.12,2000.0,222.478,222.62,222.3738,222.5821,2000.0
2022-01-28 13:15:00,235.28,235.39,235.14,235.2,2525.0,222.7336,222.8377,222.601,222.6578,2525.0
2022-01-28 13:20:00,235.24,235.27,234.9,234.98,1605.0,222.6957,222.7241,222.3738,222.4496,1605.0
2022-01-28 13:25:00,235.01,235.08,234.63,234.83,3398.0,222.478,222.5442,222.1182,222.3076,3398.0
2022-01-28 13:30:00,234.98,235.47,234.98,235.32,2100.0,222.4496,222.9134,222.4496,222.7714,2100.0
2022-01-28 13:35:00,235.41,235.55,235.14,235.14,1996.0,222.8566,222.9892,222.601,222.601,1996.0
2022-01-28 13:40:00,235.17,235.31,235.03,235.03,4289.0,222.6294,222.762,222.4969,222.4969,4289.0
2022-01-28 13:45:00,235.05,235.44,234.95,235.18,5424.0,222.5158,222.885,222.4212,222.6389,5424.0
2022-01-28 13:50:00,235.13,235.17,234.86,235.17,4000.0,222.5916,222.6294,222.336,222.6294,4000.0
2022-01-28 13:55:00,235.13,235.43,235.04,235.39,4577.0,222.5916,222.8756,222.5064,222.8377,4577.0
2022-01-28 14:00:00,235.31,235.54,234.64,234.65,3733.0,222.762,222.9797,222.1277,222.1372,3733.0
2022-01-28 14:05:00,234.64,234.85,234.59,234.6,2308.0,222.1277,222.3265,222.0804,222.0898,2308.0
2022-01-28 14:10:00,234.68,234.69,234.23,234.23,1902.0,222.1656,222.175,221.7396,221.7396,1902.0
2022-01-28 14:15:00,234.26,234.26,233.93,234.22,3250.0,221.768,221.768,221.4556,221.7301,3250.0
2022-01-28 14:20:00,234.11,234.11,233.6,233.64,2979.0,221.626,221.626,221.1432,221.181,2979.0
2022-01-28 14:25:00,233.69,233.78,233.57,233.66,2203.0,221.2284,221.3136,221.1148,221.2,2203.0
2022-01-28 14:30:00,233.43,233.8,233.43,233.49,5178.0,220.9822,221.3325,220.9822,221.039,5178.0
2022-01-28 14:35:00,233.67,233.86,233.59,233.78,3707.0,221.2094,221.3893,221.1337,221.3136,3707.0
2022-01-28 14:40:00,233.87,234.54,233.87,234.54,2890.0,221.3988,222.033,221.3988,222.033,2890.0
2022-01-28 14:45:00,234.68,234.89,234.64,234.75,3625.0,222.1656,222.3644,222.1277,222.2318,3625.0
2022-01-28 14:50:00,234.73,234.88,234.63,234.73,8106.0,222.2129,222.3549,222.1182,222.2129,8106.0
2022-01-28 14:55:00,234.71,235.07,234.64,235.03,3627.0,222.194,222.5348,222.1277,222.4969,3627.0
2022-01-28 15:00:00,235.16,235.27,234.99,235.21,3461.0,222.62,222.7241,222.459,222.6673,3461.0
2022-01-28 15:05:00,235.28,235.54,235.26,235.51,3292.0,222.7336,222.9797,222.7146,222.9513,3292.0
2022-01-28 15:10:00,235.52,235.52,235.11,235.16,7569.0,222.9608,222.9608,222.5726,222.62,7569.0
2022-01-28 15:15:00,235.19,235.3,234.93,235.04,6687.0,222.6484,222.7525,222.4022,222.5064,6687.0
2022-01-28 15:20:00,234.97,235.43,234.75,235.34,9819.0,222.4401,222.8756,222.2318,222.7904,9819.0
2022-01-28 15:25:00,235.31,235.43,235.01,235.09,7928.0,222.762,222.8756,222.478,222.5537,7928.0
2022-01-28 15:30:00,235.05,235.78,234.59,235.78,11568.0,222.5158,223.2069,222.0804,223.2069,11568.0
2022-01-28 15:35:00,235.69,235.69,235.2,235.31,20642.0,223.1217,223.1217,222.6578,222.762,20642.0
2022-01-28 15:40:00,235.37,235.45,235.3,235.39,27692.0,222.8188,222.8945,222.7525,222.8377,27692.0
2022-01-28 15:45:00,235.33,235.65,235.19,235.55,40390.0,222.7809,223.0838,222.6484,222.9892,40390.0
2022-01-28 15:50:00,235.65,236.54,235.65,235.98,43594.0,223.0838,223.9264,223.0838,223.3963,43594.0
2022-01-28 15:55:00,235.98,236.44,235.2,236.22,250523.0,223.3963,223.8317,222.6578,223.6235,250523.0
2022-01-31 09:30:00,235.62,235.62,234.44,234.86,11869.0,223.0554,223.0554,221.9384,222.336,11869.0
2022-01-31 09:35:00,235.08,235.97,235.08,235.61,1742.0,222.5442,223.3868,222.5442,223.046,1742.0
2022-01-31 09:40:00,235.6,236.23,235.27,236.23,3023.0,223.0365,223.6329,222.7241,223.6329,3023.0
2022-01-31 09:45:00,236.14,236.63,235.55,236.63,8874.0,223.5477,224.0116,222.9892,224.0116,8874.0
2022-01-31 09:50:00,236.84,236.85,235.62,235.63,2990.0,224.2104,224.2199,223.0554,223.0649,2990.0
2022-01-31 09:55:00,235.58,236.56,235.25,236.3,20055.0,223.0176,223.9453,222.7052,223.6992,20055.0
2022-01-31 10:00:00,236.49,236.75,236.1,236.62,2928.0,223.8791,224.1252,223.5099,224.0021,2928.0
2022-01-31 10:05:00,236.55,236.9,235.87,236.75,2248.0,223.9359,224.2672,223.2921,224.1252,2248.0
2022-01-31 10:10:00,236.71,237.3,236.71,237.3,2617.0,224.0873,224.6459,224.0873,224.6459,2617.0
2022-01-31 10:15:00,237.25,237.35,236.99,237.13,3410.0,224.5985,224.6932,224.3524,224.4849,3410.0
2022-01-31 10:20:00,237.2,237.4,236.89,237.16,2295.0,224.5512,224.7405,224.2577,224.5133,2295.0
2022-01-31 10:25:00,236.99,236.99,236.42,236.42,3080.0,224.3524,224.3524,223.8128,223.8128,3080.0
2022-01-31 10:30:00,236.71,236.71,236.19,236.25,5063.0,224.0873,224.0873,223.5951,223.6519,5063.0
2022-01-31 10:35:00,236.27,236.44,236.14,236.29,4590.0,223.6708,223.8317,223.5477,223.6897,4590.0
2022-01-31 10:40:00,236.21,236.4,236.03,236.21,1900.0,223.614,223.7939,223.4436,223.614,1900.0
2022-01-31 10:45:00,236.3,236.3,236.03,236.29,2682.0,223.6992,223.6992,223.4436,223.6897,2682.0
2022-01-31 10:50:00,236.15,236.55,236.11,236.18,2868.0,223.5572,223.9359,223.5193,223.5856,2868.0
2022-01-31 10:55:00,236.26,236.57,236.24,236.57,3892.0,223.6613,223.9548,223.6424,223.9548,3892.0
2022-01-31 11:00:00,236.59,236.83,236.5,236.77,2554.0,223.9737,224.2009,223.8885,224.1441,2554.0
2022-01-31 11:05:00,236.77,237.26,236.77,237.25,4132.0,224.1441,224.608,224.1441,224.5985,4132.0
2022-01-31 11:10:00,237.13,237.17,236.56,236.88,4602.0,224.4849,224.5228,223.9453,224.2483,4602.0
2022-01-31 11:15:00,236.8,237.12,236.77,236.88,3557.0,224.1725,224.4755,224.1441,224.2483,3557.0
2022-01-31 11:20:00,236.91,236.99,236.73,236.99,5900.0,224.2767,224.3524,224.1063,224.3524,5900.0
2022-01-31 11:25:00,236.89,237.02,236.73,236.73,2950.0,224.2577,224.3808,224.1063,224.1063,2950.0
2022-01-31 11:30:00,236.77,236.9,236.6,236.7,4961.0,224.1441,224.2672,223.9832,224.0779,4961.0
2022-01-31 11:35:00,236.65,236.66,236.46,236.53,1900.0,224.0305,224.04,223.8507,223.9169,1900.0
2022-01-31 11:40:00,236.63,237.12,236.6,237.01,5159.0,224.0116,224.4755,223.9832,224.3713,5159.0
2022-01-31 11:45:00,236.92,236.99,236.85,236.93,1400.0,224.2861,224.3524,224.2199,224.2956,1400.0
2022-01-31 11:50:00,236.94,237.39,236.93,237.19,5468.0,224.3051,224.7311,224.2956,224.5417,5468.0
2022-01-31 11:55:00,237.23,237.46,237.22,237.4,1120.0,224.5796,224.7973,224.5701,224.7405,1120.0
2022-01-31 12:00:00,237.33,237.44,237.14,237.28,5905.0,224.6743,224.7784,224.4944,224.6269,5905.0
2022-01-31 12:05:00,237.29,237.6,237.27,237.45,3607.0,224.6364,224.9299,224.6175,224.7879,3607.0
2022-01-31 12:10:00,237.41,237.6,237.4,237.48,3187.0,224.75,224.9299,224.7405,224.8163,3187.0
2022-01-31 12:15:00,237.59,237.86,237.46,237.86,5882.0,224.9204,225.176,224.7973,225.176,5882.0
2022-01-31 12:20:00,237.8,237.8,237.44,237.44,2602.0,225.1192,225.1192,224.7784,224.7784,2602.0
2022-01-31 12:25:00,237.41,237.74,237.41,237.63,2500.0,224.75,225.0624,224.75,224.9583,2500.0
2022-01-31 12:30:00,237.59,237.68,237.49,237.55,2744.0,224.9204,225.0056,224.8257,224.8825,2744.0
2022-01-31 12:35:00,237.53,237.59,237.44,237.49,3117.0,224.8636,224.9204,224.7784,224.8257,3117.0
2022-01-31 12:40:00,237.51,237.59,237.42,237.42,3066.0,224.8447,224.9204,224.7595,224.7595,3066.0
2022-01-31 12:45:00,237.53,237.72,237.47,237.72,2158.0,224.8636,225.0435,224.8068,225.0435,2158.0
2022-01-31 12:50:00,237.64,237.78,237.6,237.78,4893.0,224.9677,225.1003,224.9299,225.1003,4893.0
2022-01-31 12:55:00,237.8,238.23,237.51,237.7,13879.0,225.1192,225.5263,224.8447,225.0245,13879.0
2022-01-31 13:00:00,237.56,237.63,237.17,237.58,11407.0,224.892,224.9583,224.5228,224.9109,11407.0
2022-01-31 13:05:00,237.7,237.94,237.7,237.93,2938.0,225.0245,225.2517,225.0245,225.2423,2938.0
2022-01-31 13:10:00,237.98,238.11,237.76,238.04,11781.0,225.2896,225.4127,225.0813,225.3464,11781.0
2022-01-31 13:15:00,238.15,238.3,237.97,238.27,3788.0,225.4505,225.5925,225.2801,225.5641,3788.0
2022-01-31 13:20:00,238.37,238.56,238.24,238.24,5365.0,225.6588,225.8387,225.5357,225.5357,5365.0
2022-01-31 13:25:00,238.28,238.32,238.14,238.18,3440.0,225.5736,225.6115,225.4411,225.4789,3440.0
2022-01-31 13:30:00,238.11,238.29,238.07,238.16,2444.0,225.4127,225.5831,225.3748,225.46,2444.0
2022-01-31 13:35:00,238.06,238.52,238.06,238.38,3822.0,225.3653,225.8008,225.3653,225.6683,3822.0
2022-01-31 13:40:00,238.34,238.36,237.92,238.0,5914.0,225.6304,225.6493,225.2328,225.3085,5914.0
2022-01-31 13:45:00,238.02,238.12,237.9,238.12,2275.0,225.3275,225.4221,225.2139,225.4221,2275.0
2022-01-31 13:50:00,238.03,238.18,237.78,237.78,2599.0,225.3369,225.4789,225.1003,225.1003,2599.0
2022-01-31 13:55:00,237.87,237.96,237.7,237.8,2368.0,225.1855,225.2707,225.0245,225.1192,2368.0
2022-01-31 14:00:00,237.79,238.14,237.78,238.14,2161.0,225.1097,225.4411,225.1003,225.4411,2161.0
2022-01-31 14:05:00,238.01,238.28,238.0,238.23,2879.0,225.318,225.5736,225.3085,225.5263,2879.0
2022-01-31 14:10:00,238.16,238.17,237.9,237.96,4231.0,225.46,225.4695,225.2139,225.2707,4231.0
2022-01-31 14:15:00,237.86,238.04,237.86,237.91,1591.0,225.176,225.3464,225.176,225.2233,1591.0
2022-01-31 14:20:00,237.86,237.93,237.73,237.84,3455.0,225.176,225.2423,225.0529,225.1571,3455.0
2022-01-31 14:25:00,237.73,237.82,237.66,237.8,7010.0,225.0529,225.1381,224.9867,225.1192,7010.0
2022-01-31 14:30:00,237.8,237.85,237.44,237.47,6162.0,225.1192,225.1665,224.7784,224.8068,6162.0
2022-01-31 14:35:00,237.43,237.61,237.24,237.51,12059.0,224.7689,224.9393,224.5891,224.8447,12059.0
2022-01-31 14:40:00,237.55,237.57,237.35,237.38,6836.0,224.8825,224.9015,224.6932,224.7216,6836.0
2022-01-31 14:45:00,237.3,237.37,237.11,237.17,4698.0,224.6459,224.7121,224.466,224.5228,4698.0
2022-01-31 14:50:00,237.13,237.25,236.97,237.09,6830.0,224.4849,224.5985,224.3335,224.4471,6830.0
2022-01-31 14:55:00,237.23,237.23,237.02,237.19,3725.0,224.5796,224.5796,224.3808,224.5417,3725.0
2022-01-31 15:00:00,237.17,237.25,237.02,237.1,8302.0,224.5228,224.5985,224.3808,224.4565,8302.0
2022-01-31 15:05:00,237.13,237.14,236.63,236.64,4214.0,224.4849,224.4944,224.0116,224.0211,4214.0
2022-01-31 15:10:00,236.7,236.7,236.23,236.26,5712.0,224.0779,224.0779,223.6329,223.6613,5712.0
2022-01-31 15:15:00,236.33,236.49,235.71,235.81,13049.0,223.7276,223.8791,223.1406,223.2353,13049.0
2022-01-31 15:20:00,235.94,236.57,235.86,236.35,5358.0,223.3584,223.9548,223.2827,223.7465,5358.0
2022-01-31 15:25:00,236.41,236.56,236.32,236.4,6265.0,223.8033,223.9453,223.7181,223.7939,6265.0
2022-01-31 15:30:00,236.38,236.57,236.21,236.41,9951.0,223.7749,223.9548,223.614,223.8033,9951.0
2022-01-31 15:35:00,236.52,236.76,236.52,236.66,11808.0,223.9075,224.1347,223.9075,224.04,11808.0
2022-01-31 15:40:00,236.77,236.86,236.62,236.8,15535.0,224.1441,224.2293,224.0021,224.1725,15535.0
2022-01-31 15:45:00,236.81,237.24,236.8,237.24,8182.0,224.182,224.5891,224.1725,224.5891,8182.0
2022-01-31 15:50:00,237.26,238.02,237.26,237.76,32572.0,224.608,225.3275,224.608,225.0813,32572.0
2022-01-31 15:55:00,237.67,238.13,237.56,237.73,74528.0,224.9961,225.4316,224.892,225.0529,74528.0
2022-02-01 09:30:00,238.25,238.25,237.04,237.18,14440.0,225.5452,225.5452,224.3997,224.5323,14440.0
2022-02-01 09:35:00,237.21,238.5,237.21,238.21,12503.0,224.5607,225.7819,224.5607,225.5073,12503.0
2022-02-01 09:40:00,238.23,238.23,237.31,237.45,6500.0,225.5263,225.5263,224.6553,224.7879,6500.0
2022-02-01 09:45:00,237.69,237.69,236.06,236.38,5746.0,225.0151,225.0151,223.472,223.7749,5746.0
2022-02-01 09:50:00,236.04,236.56,235.86,236.26,5890.0,223.4531,223.9453,223.2827,223.6613,5890.0
2022-02-01 09:55:00,236.28,236.29,235.84,236.08,8063.0,223.6803,223.6897,223.2637,223.4909,8063.0
2022-02-01 10:00:00,236.07,236.09,234.73,234.73,5306.0,223.4815,223.5004,222.2129,222.2129,5306.0
2022-02-01 10:05:00,234.59,234.87,234.11,234.7,9351.0,222.0804,222.3454,221.626,222.1845,9351.0
2022-02-01 10:10:00,234.88,234.88,234.08,234.25,2672.0,222.3549,222.3549,221.5976,221.7585,2672.0
2022-02-01 10:15:00,234.51,234.51,233.79,233.82,2988.0,222.0046,222.0046,221.323,221.3514,2988.0
2022-02-01 10:20:00,233.6,234.07,233.44,233.89,4604.0,221.1432,221.5881,220.9917,221.4177,4604.0
2022-02-01 10:25:00,234.02,234.23,233.54,233.76,9194.0,221.5408,221.7396,221.0864,221.2946,9194.0
2022-02-01 10:30:00,233.74,234.75,233.73,234.29,5377.0,221.2757,222.2318,221.2662,221.7964,5377.0
2022-02-01 10:35:00,234.36,234.61,234.05,234.45,7415.0,221.8626,222.0993,221.5692,221.9478,7415.0
2022-02-01 10:40:00,234.43,234.52,234.18,234.45,6743.0,221.9289,222.0141,221.6922,221.9478,6743.0
2022-02-01 10:45:00,234.36,234.36,233.58,233.94,8429.0,221.8626,221.8626,221.1242,221.465,8429.0
2022-02-01 10:50:00,234.02,234.85,234.02,234.56,6623.0,221.5408,222.3265,221.5408,222.052,6623.0
2022-02-01 10:55:00,234.72,235.17,234.72,235.17,5600.0,222.2034,222.6294,222.2034,222.6294,5600.0
2022-02-01 11:00:00,235.15,235.52,234.79,234.79,2439.0,222.6105,222.9608,222.2697,222.2697,2439.0
2022-02-01 11:05:00,234.79,235.14,234.57,234.79,13346.0,222.2697,222.601,222.0614,222.2697,13346.0
2022-02-01 11:10:00,234.88,235.07,234.46,234.76,5371.0,222.3549,222.5348,221.9573,222.2413,5371.0
2022-02-01 11:15:00,234.86,235.2,234.86,234.91,18120.0,222.336,222.6578,222.336,222.3833,18120.0
2022-02-01 11:20:00,235.08,235.1,234.89,234.97,5426.0,222.5442,222.5632,222.3644,222.4401,5426.0
2022-02-01 11:25:00,234.99,235.01,234.62,234.94,8241.0,222.459,222.478,222.1088,222.4117,8241.0
2022-02-01 11:30:00,234.81,235.26,234.51,235.18,2910.0,222.2886,222.7146,222.0046,222.6389,2910.0
2022-02-01 11:35:00,235.2,235.2,234.81,235.13,3494.0,222.6578,222.6578,222.2886,222.5916,3494.0
2022-02-01 11:40:00,235.17,235.5,235.1,235.1,3883.0,222.6294,222.9418,222.5632,222.5632,3883.0
2022-02-01 11:45:00,235.23,235.43,235.19,235.19,2402.0,222.6862,222.8756,222.6484,222.6484,2402.0
2022-02-01 11:50:00,235.36,235.49,235.36,235.49,800.0,222.8093,222.9324,222.8093,222.9324,800.0
2022-02-01 11:55:00,235.63,235.63,235.29,235.44,3736.0,223.0649,223.0649,222.743,222.885,3736.0
2022-02-01 12:00:00,235.56,236.07,235.44,235.78,8452.0,222.9986,223.4815,222.885,223.2069,8452.0
2022-02-01 12:05:00,235.76,235.77,235.49,235.52,8160.0,223.188,223.1975,222.9324,222.9608,8160.0
2022-02-01 12:10:00,235.61,235.66,235.26,235.37,4109.0,223.046,223.0933,222.7146,222.8188,4109.0
2022-02-01 12:15:00,235.32,235.53,235.17,235.46,7104.0,222.7714,222.9702,222.6294,222.904,7104.0
2022-02-01 12:20:00,235.51,235.59,235.41,235.53,2746.0,222.9513,223.027,222.8566,222.9702,2746.0
2022-02-01 12:25:00,235.53,235.62,235.29,235.62,5849.0,222.9702,223.0554,222.743,223.0554,5849.0
2022-02-01 12:30:00,235.7,235.7,235.14,235.17,4170.0,223.1312,223.1312,222.601,222.6294,4170.0
2022-02-01 12:35:00,235.25,235.61,235.24,235.49,3600.0,222.7052,223.046,222.6957,222.9324,3600.0
2022-02-01 12:40:00,235.5,235.76,235.41,235.41,2310.0,222.9418,223.188,222.8566,222.8566,2310.0
2022-02-01 12:45:00,235.49,235.49,235.26,235.26,1900.0,222.9324,222.9324,222.7146,222.7146,1900.0
2022-02-01 12:50:00,235.3,235.43,235.15,235.18,2631.0,222.7525,222.8756,222.6105,222.6389,2631.0
2022-02-01 12:55:00,235.2,235.51,235.13,235.51,2425.0,222.6578,222.9513,222.5916,222.9513,2425.0
2022-02-01 13:00:00,235.45,235.45,234.88,235.03,3134.0,222.8945,222.8945,222.3549,222.4969,3134.0
2022-02-01 13:05:00,234.94,235.15,234.94,235.15,3585.0,222.4117,222.6105,222.4117,222.6105,3585.0
2022-02-01 13:10:00,235.04,235.32,235.03,235.14,9303.0,222.5064,222.7714,222.4969,222.601,9303.0
2022-02-01 13:15:00,235.15,235.33,235.15,235.32,4155.0,222.6105,222.7809,222.6105,222.7714,4155.0
2022-02-01 13:20:00,235.27,235.27,235.02,235.03,1880.0,222.7241,222.7241,222.4874,222.4969,1880.0
2022-02-01 13:25:00,235.15,235.76,235.1,235.71,12305.0,222.6105,223.188,222.5632,223.1406,12305.0
2022-02-01 13:30:00,235.6,235.61,235.45,235.46,3091.0,223.0365,223.046,222.8945,222.904,3091.0
2022-02-01 13:35:00,235.44,235.44,235.18,235.18,4647.0,222.885,222.885,222.6389,222.6389,4647.0
2022-02-01 13:40:00,235.24,235.29,235.17,235.29,3387.0,222.6957,222.743,222.6294,222.743,3387.0
2022-02-01 13:45:00,235.3,235.64,235.28,235.61,4044.0,222.7525,223.0744,222.7336,223.046,4044.0
2022-02-01 13:50:00,235.64,235.64,235.28,235.29,2177.0,223.0744,223.0744,222.7336,222.743,2177.0
2022-02-01 13:55:00,235.28,235.3,234.84,235.0,8228.0,222.7336,222.7525,222.317,222.4685,8228.0
2022-02-01 14:00:00,235.0,235.35,235.0,235.15,3156.0,222.4685,222.7998,222.4685,222.6105,3156.0
2022-02-01 14:05:00,235.23,235.24,235.1,235.13,2247.0,222.6862,222.6957,222.5632,222.5916,2247.0
2022-02-01 14:10:00,235.25,235.45,235.0,235.0,3938.0,222.7052,222.8945,222.4685,222.4685,3938.0
2022-02-01 14:15:00,235.08,235.18,234.87,234.95,3530.0,222.5442,222.6389,222.3454,222.4212,3530.0
2022-02-01 14:20:00,234.97,235.2,234.77,235.13,3535.0,222.4401,222.6578,222.2508,222.5916,3535.0
2022-02-01 14:25:00,235.06,235.2,234.88,235.13,4870.0,222.5253,222.6578,222.3549,222.5916,4870.0
2022-02-01 14:30:00,235.15,235.2,235.01,235.08,3040.0,222.6105,222.6578,222.478,222.5442,3040.0
2022-02-01 14:35:00,235.1,235.1,234.8,234.8,4871.0,222.5632,222.5632,222.2792,222.2792,4871.0
2022-02-01 14:40:00,234.86,234.92,234.76,234.89,3408.0,222.336,222.3928,222.2413,222.3644,3408.0
2022-02-01 14:45:00,234.93,234.93,234.57,234.59,4520.0,222.4022,222.4022,222.0614,222.0804,4520.0
2022-02-01 14:50:00,234.56,234.61,234.37,234.38,3053.0,222.052,222.0993,221.8721,221.8816,3053.0
2022-02-01 14:55:00,234.38,234.77,234.36,234.68,8761.0,221.8816,222.2508,221.8626,222.1656,8761.0
2022-02-01 15:00:00,234.66,235.17,234.65,235.08,4859.0,222.1466,222.6294,222.1372,222.5442,4859.0
2022-02-01 15:05:00,235.07,235.23,234.96,235.23,8295.0,222.5348,222.6862,222.4306,222.6862,8295.0
2022-02-01 15:10:00,235.26,235.41,235.18,235.19,6127.0,222.7146,222.8566,222.6389,222.6484,6127.0
2022-02-01 15:15:00,235.12,235.12,234.85,234.95,6461.0,222.5821,222.5821,222.3265,222.4212,6461.0
2022-02-01 15:20:00,235.0,235.09,234.97,235.03,4656.0,222.4685,222.5537,222.4401,222.4969,4656.0
2022-02-01 15:25:00,235.01,235.31,234.96,235.07,15598.0,222.478,222.762,222.4306,222.5348,15598.0
2022-02-01 15:30:00,235.18,235.42,235.04,235.12,7339.0,222.6389,222.8661,222.5064,222.5821,7339.0
2022-02-01 15:35:00,235.13,235.37,235.01,235.12,16723.0,222.5916,222.8188,222.478,222.5821,16723.0
2022-02-01 15:40:00,235.13,235.61,235.08,235.48,10502.0,222.5916,223.046,222.5442,222.9229,10502.0
2022-02-01 15:45:00,235.55,235.62,235.15,235.39,21810.0,222.9892,223.0554,222.6105,222.8377,21810.0
2022-02-01 15:50:00,235.44,235.53,235.22,235.45,33443.0,222.885,222.9702,222.6768,222.8945,33443.0
2022-02-01 15:55:00,235.47,235.77,235.09,235.63,108219.0,222.9134,223.1975,222.5537,223.0649,108219.0
2022-02-02 09:30:00,237.69,238.29,236.65,237.28,18954.0,225.0151,225.5831,224.0305,224.6269,18954.0
2022-02-02 09:35:00,237.5,238.3,236.82,237.64,12584.0,224.8352,225.5925,224.1915,224.9677,12584.0
2022-02-02 09:40:00,238.23,238.26,237.47,237.69,2000.0,225.5263,225.5547,224.8068,225.0151,2000.0
2022-02-02 09:45:00,237.56,238.09,237.48,237.99,27682.0,224.892,225.3937,224.8163,225.2991,27682.0
2022-02-02 09:50:00,238.02,238.3,237.47,237.47,3755.0,225.3275,225.5925,224.8068,224.8068,3755.0
2022-02-02 09:55:00,237.5,237.94,237.18,237.5,33147.0,224.8352,225.2517,224.5323,224.8352,33147.0
2022-02-02 10:00:00,237.32,238.18,237.13,237.13,4723.0,224.6648,225.4789,224.4849,224.4849,4723.0
2022-02-02 10:05:00,237.08,237.5,236.99,237.5,7553.0,224.4376,224.8352,224.3524,224.8352,7553.0
2022-02-02 10:10:00,237.21,237.56,236.86,236.87,4915.0,224.5607,224.892,224.2293,224.2388,4915.0
2022-02-02 10:15:00,237.03,237.04,236.73,236.95,1721.0,224.3903,224.3997,224.1063,224.3145,1721.0
2022-02-02 10:20:00,236.73,237.1,236.69,237.04,2140.0,224.1063,224.4565,224.0684,224.3997,2140.0
2022-02-02 10:25:00,236.78,237.12,236.56,236.91,5626.0,224.1536,224.4755,223.9453,224.2767,5626.0
2022-02-02 10:30:00,236.65,236.8,236.1,236.49,5882.0,224.0305,224.1725,223.5099,223.8791,5882.0
2022-02-02 10:35:00,236.44,237.17,236.42,237.16,2015.0,223.8317,224.5228,223.8128,224.5133,2015.0
2022-02-02 10:40:00,237.04,237.19,236.26,237.02,6022.0,224.3997,224.5417,223.6613,224.3808,6022.0
2022-02-02 10:45:00,236.98,237.21,236.78,236.93,4500.0,224.3429,224.5607,224.1536,224.2956,4500.0
2022-02-02 10:50:00,237.17,237.2,236.68,236.7,4517.0,224.5228,224.5512,224.0589,224.0779,4517.0
2022-02-02 10:55:00,236.59,237.09,236.58,236.9,4104.0,223.9737,224.4471,223.9643,224.2672,4104.0
2022-02-02 11:00:00,237.01,237.22,236.43,236.96,14790.0,224.3713,224.5701,223.8223,224.324,14790.0
2022-02-02 11:05:00,237.15,237.68,237.01,237.01,19380.0,224.5039,225.0056,224.3713,224.3713,19380.0
2022-02-02 11:10:00,237.03,237.4,237.03,237.26,1671.0,224.3903,224.7405,224.3903,224.608,1671.0
2022-02-02 11:15:00,237.16,237.55,237.15,237.5,5753.0,224.5133,224.8825,224.5039,224.8352,5753.0
2022-02-02 11:20:00,237.58,237.83,237.31,237.57,7563.0,224.9109,225.1476,224.6553,224.9015,7563.0
2022-02-02 11:25:00,237.74,237.99,237.67,237.93,3761.0,225.0624,225.2991,224.9961,225.2423,3761.0
2022-02-02 11:30:00,237.75,237.81,237.47,237.53,2129.0,225.0719,225.1287,224.8068,224.8636,2129.0
2022-02-02 11:35:00,237.6,237.69,237.4,237.49,1942.0,224.9299,225.0151,224.7405,224.8257,1942.0
2022-02-02 11:40:00,237.56,237.78,237.47,237.5,4976.0,224.892,225.1003,224.8068,224.8352,4976.0
2022-02-02 11:45:00,237.59,238.18,237.5,237.8,6704.0,224.9204,225.4789,224.8352,225.1192,6704.0
2022-02-02 11:50:00,237.74,237.75,237.59,237.59,1641.0,225.0624,225.0719,224.9204,224.9204,1641.0
2022-02-02 11:55:00,237.63,237.63,237.04,237.04,2388.0,224.9583,224.9583,224.3997,224.3997,2388.0
2022-02-02 12:00:00,237.21,237.64,237.17,237.47,6128.0,224.5607,224.9677,224.5228,224.8068,6128.0
2022-02-02 12:05:00,237.32,237.43,237.24,237.39,5863.0,224.6648,224.7689,224.5891,224.7311,5863.0
2022-02-02 12:10:00,237.31,237.31,237.15,237.24,2120.0,224.6553,224.6553,224.5039,224.5891,2120.0
2022-02-02 12:15:00,237.2,237.4,237.08,237.09,6823.0,224.5512,224.7405,224.4376,224.4471,6823.0
2022-02-02 12:20:00,237.16,237.36,237.16,237.28,1550.0,224.5133,224.7027,224.5133,224.6269,1550.0
2022-02-02 12:25:00,237.31,237.4,237.22,237.32,4650.0,224.6553,224.7405,224.5701,224.6648,4650.0
2022-02-02 12:30:00,237.26,237.4,237.18,237.4,2656.0,224.608,224.7405,224.5323,224.7405,2656.0
2022-02-02 12:35:00,237.33,237.72,237.33,237.7,3933.0,224.6743,225.0435,224.6743,225.0245,3933.0
2022-02-02 12:40:00,237.7,237.72,237.4,237.4,5807.0,225.0245,225.0435,224.7405,224.7405,5807.0
2022-02-02 12:45:00,237.47,237.73,237.43,237.43,9790.0,224.8068,225.0529,224.7689,224.7689,9790.0
2022-02-02 12:50:00,237.43,237.44,237.25,237.32,943.0,224.7689,224.7784,224.5985,224.6648,943.0
2022-02-02 12:55:00,237.32,237.65,237.32,237.65,2256.0,224.6648,224.9772,224.6648,224.9772,2256.0
2022-02-02 13:00:00,237.69,238.11,237.69,237.92,3788.0,225.0151,225.4127,225.0151,225.2328,3788.0
2022-02-02 13:05:00,237.86,238.06,237.52,237.92,5026.0,225.176,225.3653,224.8541,225.2328,5026.0
2022-02-02 13:10:00,237.41,238.04,237.41,237.94,2445.0,224.75,225.3464,224.75,225.2517,2445.0
2022-02-02 13:15:00,237.91,238.24,237.91,238.06,3552.0,225.2233,225.5357,225.2233,225.3653,3552.0
2022-02-02 13:20:00,237.97,238.04,237.88,238.02,1040.0,225.2801,225.3464,225.1949,225.3275,1040.0
2022-02-02 13:25:00,238.08,238.16,237.91,237.91,1781.0,225.3843,225.46,225.2233,225.2233,1781.0
2022-02-02 13:30:00,238.27,238.45,238.27,238.45,1323.0,225.5641,225.7345,225.5641,225.7345,1323.0
2022-02-02 13:35:00,238.47,238.5,238.23,238.23,900.0,225.7535,225.7819,225.5263,225.5263,900.0
2022-02-02 13:40:00,238.4,238.58,238.33,238.58,1300.0,225.6872,225.8576,225.6209,225.8576,1300.0
2022-02-02 13:45:00,238.56,238.57,238.45,238.54,1266.0,225.8387,225.8481,225.7345,225.8197,1266.0
2022-02-02 13:50:00,238.41,238.57,238.38,238.57,3141.0,225.6967,225.8481,225.6683,225.8481,3141.0
2022-02-02 13:55:00,238.47,238.65,238.47,238.62,1268.0,225.7535,225.9239,225.7535,225.8955,1268.0
2022-02-02 14:00:00,238.5,238.69,238.48,238.69,1022.0,225.7819,225.9617,225.7629,225.9617,1022.0
2022-02-02 14:05:00,238.72,238.8,238.62,238.8,1948.0,225.9901,226.0659,225.8955,226.0659,1948.0
2022-02-02 14:10:00,238.81,238.88,238.7,238.78,6738.0,226.0753,226.1416,225.9712,226.0469,6738.0
2022-02-02 14:15:00,238.63,238.83,238.56,238.83,2082.0,225.9049,226.0943,225.8387,226.0943,2082.0
2022-02-02 14:20:00,238.78,238.9,238.73,238.74,4350.0,226.0469,226.1605,225.9996,226.0091,4350.0
2022-02-02 14:25:00,238.66,239.12,238.66,239.03,10904.0,225.9333,226.3688,225.9333,226.2836,10904.0
2022-02-02 14:30:00,239.09,239.29,239.09,239.22,2871.0,226.3404,226.5297,226.3404,226.4635,2871.0
2022-02-02 14:35:00,239.29,239.33,238.99,239.33,8876.0,226.5297,226.5676,226.2457,226.5676,8876.0
2022-02-02 14:40:00,239.4,239.54,239.4,239.5,2281.0,226.6339,226.7664,226.6339,226.7285,2281.0
2022-02-02 14:45:00,239.54,239.66,239.42,239.63,2635.0,226.7664,226.88,226.6528,226.8516,2635.0
2022-02-02 14:50:00,239.56,239.74,239.53,239.74,1405.0,226.7853,226.9557,226.7569,226.9557,1405.0
2022-02-02 14:55:00,239.73,239.76,239.62,239.65,3058.0,226.9463,226.9747,226.8421,226.8705,3058.0
2022-02-02 15:00:00,239.63,239.96,239.62,239.89,7523.0,226.8516,227.164,226.8421,227.0977,7523.0
2022-02-02 15:05:00,239.9,239.93,239.71,239.71,4710.0,227.1072,227.1356,226.9273,226.9273,4710.0
2022-02-02 15:10:00,239.64,239.86,239.64,239.85,2200.0,226.8611,227.0693,226.8611,227.0599,2200.0
2022-02-02 15:15:00,239.83,240.17,239.82,240.15,5373.0,227.0409,227.3628,227.0315,227.3439,5373.0
2022-02-02 15:20:00,240.11,240.36,240.03,240.36,7091.0,227.306,227.5427,227.2303,227.5427,7091.0
2022-02-02 15:25:00,240.31,240.46,240.07,240.27,9041.0,227.4954,227.6374,227.2682,227.4575,9041.0
2022-02-02 15:30:00,240.3,240.44,240.14,240.25,7904.0,227.4859,227.6184,227.3344,227.4386,7904.0
2022-02-02 15:35:00,240.38,240.82,240.38,240.65,19065.0,227.5616,227.9782,227.5616,227.8172,19065.0
2022-02-02 15:40:00,240.6,240.82,240.54,240.8,11130.0,227.7699,227.9782,227.7131,227.9592,11130.0
2022-02-02 15:45:00,240.83,240.83,240.39,240.62,27045.0,227.9876,227.9876,227.5711,227.7888,27045.0
2022-02-02 15:50:00,240.58,240.71,240.2,240.34,24733.0,227.751,227.874,227.3912,227.5238,24733.0
2022-02-02 15:55:00,240.38,240.57,240.24,240.51,68807.0,227.5616,227.7415,227.4291,227.6847,68807.0
2022-02-03 09:30:00,238.52,238.52,235.69,235.69,12425.0,225.8008,225.8008,223.1217,223.1217,12425.0
2022-02-03 09:35:00,235.7,238.11,235.69,237.6,2864.0,223.1312,225.4127,223.1217,224.9299,2864.0
2022-02-03 09:40:00,237.79,238.14,237.46,237.46,1022.0,225.1097,225.4411,224.7973,224.7973,1022.0
2022-02-03 09:45:00,237.9,238.1,236.43,236.43,3450.0,225.2139,225.4032,223.8223,223.8223,3450.0
2022-02-03 09:50:00,236.49,237.84,236.48,237.24,9055.0,223.8791,225.1571,223.8696,224.5891,9055.0
2022-02-03 09:55:00,236.99,237.65,236.99,237.48,1301.0,224.3524,224.9772,224.3524,224.8163,1301.0
2022-02-03 10:00:00,237.94,237.94,237.37,237.37,1500.0,225.2517,225.2517,224.7121,224.7121,1500.0
2022-02-03 10:05:00,237.62,237.84,237.14,237.15,2534.0,224.9488,225.1571,224.4944,224.5039,2534.0
2022-02-03 10:10:00,237.1,237.41,237.02,237.41,1484.0,224.4565,224.75,224.3808,224.75,1484.0
2022-02-03 10:15:00,237.61,237.65,237.14,237.46,2993.0,224.9393,224.9772,224.4944,224.7973,2993.0
2022-02-03 10:20:00,237.54,237.54,237.02,237.24,4414.0,224.8731,224.8731,224.3808,224.5891,4414.0
2022-02-03 10:25:00,237.28,237.71,237.21,237.54,4498.0,224.6269,225.034,224.5607,224.8731,4498.0
2022-02-03 10:30:00,237.65,237.98,237.61,237.88,618.0,224.9772,225.2896,224.9393,225.1949,618.0
2022-02-03 10:35:00,238.05,238.25,237.91,238.25,2559.0,225.3559,225.5452,225.2233,225.5452,2559.0
2022-02-03 10:40:00,238.34,238.56,238.33,238.46,1054.0,225.6304,225.8387,225.6209,225.744,1054.0
2022-02-03 10:45:00,238.46,238.65,238.25,238.25,1399.0,225.744,225.9239,225.5452,225.5452,1399.0
2022-02-03 10:50:00,238.38,238.38,238.11,238.26,724.0,225.6683,225.6683,225.4127,225.5547,724.0
2022-02-03 10:55:00,238.28,238.42,238.16,238.19,1384.0,225.5736,225.7061,225.46,225.4884,1384.0
2022-02-03 11:00:00,238.25,238.8,238.25,238.36,1204.0,225.5452,226.0659,225.5452,225.6493,1204.0
2022-02-03 11:05:00,238.64,238.81,238.53,238.79,2400.0,225.9144,226.0753,225.8103,226.0564,2400.0
2022-02-03 11:10:00,238.66,239.22,238.62,238.94,2970.0,225.9333,226.4635,225.8955,226.1984,2970.0
2022-02-03 11:15:00,238.94,239.51,238.93,239.48,3839.0,226.1984,226.738,226.1889,226.7096,3839.0
2022-02-03 11:20:00,239.44,240.0,239.4,240.0,5789.0,226.6717,227.2019,226.6339,227.2019,5789.0
2022-02-03 11:25:00,239.97,240.1,239.68,239.8,2804.0,227.1735,227.2966,226.8989,227.0125,2804.0
2022-02-03 11:30:00,239.97,240.12,239.81,239.88,1335.0,227.1735,227.3155,227.022,227.0883,1335.0
2022-02-03 11:35:00,239.72,239.77,239.55,239.57,1638.0,226.9368,226.9841,226.7759,226.7948,1638.0
2022-02-03 11:40:00,239.58,239.74,239.44,239.7,5653.0,226.8043,226.9557,226.6717,226.9179,5653.0
2022-02-03 11:45:00,239.68,239.68,239.38,239.38,2371.0,226.8989,226.8989,226.6149,226.6149,2371.0
2022-02-03 11:50:00,239.37,239.52,239.26,239.26,1270.0,226.6055,226.7475,226.5013,226.5013,1270.0
2022-02-03 11:55:00,239.33,239.33,239.08,239.08,898.0,226.5676,226.5676,226.3309,226.3309,898.0
2022-02-03 12:00:00,238.81,239.22,238.81,239.02,2035.0,226.0753,226.4635,226.0753,226.2741,2035.0
2022-02-03 12:05:00,238.95,238.99,238.82,238.86,2675.0,226.2079,226.2457,226.0848,226.1227,2675.0
2022-02-03 12:10:00,238.77,238.9,238.13,238.53,3841.0,226.0375,226.1605,225.4316,225.8103,3841.0
2022-02-03 12:15:00,238.52,238.62,238.38,238.55,1091.0,225.8008,225.8955,225.6683,225.8292,1091.0
2022-02-03 12:20:00,238.46,238.79,238.32,238.79,2605.0,225.744,226.0564,225.6115,226.0564,2605.0
2022-02-03 12:25:00,238.82,238.93,238.78,238.84,630.0,226.0848,226.1889,226.0469,226.1037,630.0
2022-02-03 12:30:00,238.8,238.82,238.56,238.73,1401.0,226.0659,226.0848,225.8387,225.9996,1401.0
2022-02-03 12:35:00,238.89,238.92,238.73,238.87,966.0,226.1511,226.1795,225.9996,226.1321,966.0
2022-02-03 12:40:00,238.86,238.89,238.58,238.58,6058.0,226.1227,226.1511,225.8576,225.8576,6058.0
2022-02-03 12:45:00,238.47,238.47,238.01,238.26,1583.0,225.7535,225.7535,225.318,225.5547,1583.0
2022-02-03 12:50:00,238.37,238.46,238.33,238.33,1310.0,225.6588,225.744,225.6209,225.6209,1310.0
2022-02-03 12:55:00,238.3,238.55,238.3,238.55,1100.0,225.5925,225.8292,225.5925,225.8292,1100.0
2022-02-03 13:00:00,238.58,238.8,238.57,238.7,1558.0,225.8576,226.0659,225.8481,225.9712,1558.0
2022-02-03 13:05:00,238.75,238.85,238.69,238.69,1492.0,226.0185,226.1132,225.9617,225.9617,1492.0
2022-02-03 13:10:00,238.54,238.71,238.48,238.56,1609.0,225.8197,225.9807,225.7629,225.8387,1609.0
2022-02-03 13:15:00,238.6,238.79,238.6,238.64,800.0,225.8765,226.0564,225.8765,225.9144,800.0
2022-02-03 13:20:00,238.83,239.06,238.77,238.81,1425.0,226.0943,226.312,226.0375,226.0753,1425.0
2022-02-03 13:25:00,238.76,238.78,238.68,238.78,1700.0,226.028,226.0469,225.9523,226.0469,1700.0
2022-02-03 13:30:00,238.78,238.83,238.68,238.83,727.0,226.0469,226.0943,225.9523,226.0943,727.0
2022-02-03 13:35:00,238.81,239.06,238.79,238.79,3444.0,226.0753,226.312,226.0564,226.0564,3444.0
2022-02-03 13:40:00,238.79,238.83,238.77,238.78,302.0,226.0564,226.0943,226.0375,226.0469,302.0
2022-02-03 13:45:00,238.83,239.19,238.72,239.19,1520.0,226.0943,226.4351,225.9901,226.4351,1520.0
2022-02-03 13:50:00,239.13,239.21,239.12,239.2,1058.0,226.3783,226.454,226.3688,226.4445,1058.0
2022-02-03 13:55:00,239.0,239.26,238.95,239.26,2709.0,226.2552,226.5013,226.2079,226.5013,2709.0
2022-02-03 14:00:00,239.11,239.11,238.93,238.98,1397.0,226.3593,226.3593,226.1889,226.2363,1397.0
2022-02-03 14:05:00,238.99,239.08,238.99,239.01,710.0,226.2457,226.3309,226.2457,226.2647,710.0
2022-02-03 14:10:00,239.25,239.32,239.11,239.19,1500.0,226.4919,226.5581,226.3593,226.4351,1500.0
2022-02-03 14:15:00,239.31,239.4,239.3,239.3,1111.0,226.5487,226.6339,226.5392,226.5392,1111.0
2022-02-03 14:20:00,239.25,239.29,239.15,239.25,3640.0,226.4919,226.5297,226.3972,226.4919,3640.0
2022-02-03 14:25:00,239.17,239.18,238.69,238.77,5019.0,226.4161,226.4256,225.9617,226.0375,5019.0
2022-02-03 14:30:00,238.5,238.51,238.35,238.42,4484.0,225.7819,225.7913,225.6399,225.7061,4484.0
2022-02-03 14:35:00,238.34,238.42,238.05,238.24,2380.0,225.6304,225.7061,225.3559,225.5357,2380.0
2022-02-03 14:40:00,238.05,238.05,237.75,237.92,1775.0,225.3559,225.3559,225.0719,225.2328,1775.0
2022-02-03 14:45:00,237.92,237.92,237.69,237.88,1499.0,225.2328,225.2328,225.0151,225.1949,1499.0
2022-02-03 14:50:00,237.94,238.12,237.88,238.08,2866.0,225.2517,225.4221,225.1949,225.3843,2866.0
2022-02-03 14:55:00,238.14,238.2,237.95,238.04,3194.0,225.4411,225.4979,225.2612,225.3464,3194.0
2022-02-03 15:00:00,238.07,238.21,237.75,237.75,7301.0,225.3748,225.5073,225.0719,225.0719,7301.0
2022-02-03 15:05:00,237.83,237.91,237.72,237.74,2000.0,225.1476,225.2233,225.0435,225.0624,2000.0
2022-02-03 15:10:00,237.85,238.1,237.82,238.02,4546.0,225.1665,225.4032,225.1381,225.3275,4546.0
2022-02-03 15:15:00,238.16,238.46,238.16,238.41,5676.0,225.46,225.744,225.46,225.6967,5676.0
2022-02-03 15:20:00,238.43,238.72,238.43,238.46,5770.0,225.7156,225.9901,225.7156,225.744,5770.0
2022-02-03 15:25:00,238.44,238.44,238.1,238.41,4853.0,225.7251,225.7251,225.4032,225.6967,4853.0
2022-02-03 15:30:00,238.48,238.48,237.87,237.88,6311.0,225.7629,225.7629,225.1855,225.1949,6311.0
2022-02-03 15:35:00,237.83,238.02,237.82,237.95,7966.0,225.1476,225.3275,225.1381,225.2612,7966.0
2022-02-03 15:40:00,237.96,238.18,237.92,237.99,8304.0,225.2707,225.4789,225.2328,225.2991,8304.0
2022-02-03 15:45:00,237.96,237.96,237.54,237.83,10594.0,225.2707,225.2707,224.8731,225.1476,10594.0
2022-02-03 15:50:00,237.76,237.93,237.62,237.75,21471.0,225.0813,225.2423,224.9488,225.0719,21471.0
2022-02-03 15:55:00,237.81,238.4,237.81,237.86,40753.0,225.1287,225.6872,225.1287,225.176,40753.0
2022-02-04 09:30:00,236.88,236.89,236.53,236.62,5999.0,224.2483,224.2577,223.9169,224.0021,5999.0
2022-02-04 09:35:00,236.91,236.91,236.32,236.42,6391.0,224.2767,224.2767,223.7181,223.8128,6391.0
2022-02-04 09:40:00,236.57,237.7,236.57,237.2,1610.0,223.9548,225.0245,223.9548,224.5512,1610.0
2022-02-04 09:45:00,237.32,237.59,237.25,237.59,1000.0,224.6648,224.9204,224.5985,224.9204,1000.0
2022-02-04 09:50:00,237.46,237.46,236.95,237.21,4068.0,224.7973,224.7973,224.3145,224.5607,4068.0
2022-02-04 09:55:00,237.0,237.01,236.63,237.0,942.0,224.3619,224.3713,224.0116,224.3619,942.0
2022-02-04 10:00:00,237.09,237.56,236.9,237.24,4218.0,224.4471,224.892,224.2672,224.5891,4218.0
2022-02-04 10:05:00,237.23,237.26,236.75,236.82,3557.0,224.5796,224.608,224.1252,224.1915,3557.0
2022-02-04 10:10:00,236.93,237.31,236.47,237.31,3355.0,224.2956,224.6553,223.8601,224.6553,3355.0
2022-02-04 10:15:00,237.34,237.72,237.03,237.33,4988.0,224.6837,225.0435,224.3903,224.6743,4988.0
2022-02-04 10:20:00,237.24,237.28,236.84,236.84,3576.0,224.5891,224.6269,224.2104,224.2104,3576.0
2022-02-04 10:25:00,236.99,237.31,236.22,236.22,7616.0,224.3524,224.6553,223.6235,223.6235,7616.0
2022-02-04 10:30:00,236.26,236.58,236.25,236.58,3254.0,223.6613,223.9643,223.6519,223.9643,3254.0
2022-02-04 10:35:00,236.57,236.57,235.69,235.89,4915.0,223.9548,223.9548,223.1217,223.3111,4915.0
2022-02-04 10:40:00,236.06,236.7,236.02,236.45,5639.0,223.472,224.0779,223.4341,223.8412,5639.0
2022-02-04 10:45:00,236.31,236.42,236.06,236.06,3701.0,223.7087,223.8128,223.472,223.472,3701.0
2022-02-04 10:50:00,236.22,236.72,236.16,236.72,3682.0,223.6235,224.0968,223.5667,224.0968,3682.0
2022-02-04 10:55:00,236.74,236.9,236.26,236.4,6545.0,224.1157,224.2672,223.6613,223.7939,6545.0
2022-02-04 11:00:00,236.33,236.73,236.3,236.55,4862.0,223.7276,224.1063,223.6992,223.9359,4862.0
2022-02-04 11:05:00,236.5,236.65,236.09,236.1,7606.0,223.8885,224.0305,223.5004,223.5099,7606.0
2022-02-04 11:10:00,236.15,236.79,236.15,236.66,1975.0,223.5572,224.1631,223.5572,224.04,1975.0
2022-02-04 11:15:00,236.71,237.17,236.66,237.11,1703.0,224.0873,224.5228,224.04,224.466,1703.0
2022-02-04 11:20:00,237.05,237.05,236.69,236.81,3855.0,224.4092,224.4092,224.0684,224.182,3855.0
2022-02-04 11:25:00,236.89,237.31,236.8,237.17,4345.0,224.2577,224.6553,224.1725,224.5228,4345.0
2022-02-04 11:30:00,236.98,237.13,236.86,237.13,5606.0,224.3429,224.4849,224.2293,224.4849,5606.0
2022-02-04 11:35:00,237.15,237.37,237.15,237.27,3395.0,224.5039,224.7121,224.5039,224.6175,3395.0
2022-02-04 11:40:00,237.18,237.35,237.09,237.28,5156.0,224.5323,224.6932,224.4471,224.6269,5156.0
2022-02-04 11:45:00,237.26,237.45,237.26,237.32,2701.0,224.608,224.7879,224.608,224.6648,2701.0
2022-02-04 11:50:00,237.32,237.39,236.96,237.19,10777.0,224.6648,224.7311,224.324,224.5417,10777.0
2022-02-04 11:55:00,237.45,237.54,237.14,237.15,3968.0,224.7879,224.8731,224.4944,224.5039,3968.0
2022-02-04 12:00:00,237.07,237.22,236.96,237.09,6446.0,224.4281,224.5701,224.324,224.4471,6446.0
2022-02-04 12:05:00,237.09,237.46,236.88,237.46,8539.0,224.4471,224.7973,224.2483,224.7973,8539.0
2022-02-04 12:10:00,237.24,237.28,236.96,237.28,2177.0,224.5891,224.6269,224.324,224.6269,2177.0
2022-02-04 12:15:00,237.41,237.77,237.4,237.59,3700.0,224.75,225.0908,224.7405,224.9204,3700.0
2022-02-04 12:20:00,237.65,237.68,237.59,237.68,2912.0,224.9772,225.0056,224.9204,225.0056,2912.0
2022-02-04 12:25:00,237.73,238.09,237.73,237.99,3590.0,225.0529,225.3937,225.0529,225.2991,3590.0
2022-02-04 12:30:00,237.84,237.84,237.31,237.55,2600.0,225.1571,225.1571,224.6553,224.8825,2600.0
2022-02-04 12:35:00,237.53,237.89,237.53,237.88,900.0,224.8636,225.2044,224.8636,225.1949,900.0
2022-02-04 12:40:00,238.04,238.06,237.79,238.0,3163.0,225.3464,225.3653,225.1097,225.3085,3163.0
2022-02-04 12:45:00,238.05,238.05,237.69,237.88,2522.0,225.3559,225.3559,225.0151,225.1949,2522.0
2022-02-04 12:50:00,237.78,238.17,237.77,237.8,2761.0,225.1003,225.4695,225.0908,225.1192,2761.0
2022-02-04 12:55:00,237.79,237.99,237.79,237.81,3791.0,225.1097,225.2991,225.1097,225.1287,3791.0
2022-02-04 13:00:00,237.81,238.14,237.81,237.95,6680.0,225.1287,225.4411,225.1287,225.2612,6680.0
2022-02-04 13:05:00,238.03,238.26,237.99,238.18,1113.0,225.3369,225.5547,225.2991,225.4789,1113.0
2022-02-04 13:10:00,238.31,238.31,238.05,238.1,3022.0,225.602,225.602,225.3559,225.4032,3022.0
2022-02-04 13:15:00,238.2,238.25,237.77,238.03,4550.0,225.4979,225.5452,225.0908,225.3369,4550.0
2022-02-04 13:20:00,238.14,238.21,238.05,238.14,2001.0,225.4411,225.5073,225.3559,225.4411,2001.0
2022-02-04 13:25:00,238.02,238.03,237.71,237.78,3699.0,225.3275,225.3369,225.034,225.1003,3699.0
2022-02-04 13:30:00,237.76,237.8,237.74,237.74,1756.0,225.0813,225.1192,225.0624,225.0624,1756.0
2022-02-04 13:35:00,237.73,237.73,237.55,237.65,2245.0,225.0529,225.0529,224.8825,224.9772,2245.0
2022-02-04 13:40:00,237.74,237.77,237.66,237.77,1144.0,225.0624,225.0908,224.9867,225.0908,1144.0
2022-02-04 13:45:00,237.7,237.93,237.63,237.73,5590.0,225.0245,225.2423,224.9583,225.0529,5590.0
2022-02-04 13:50:00,237.84,237.87,237.74,237.86,601.0,225.1571,225.1855,225.0624,225.176,601.0
2022-02-04 13:55:00,237.85,237.95,237.62,237.73,3590.0,225.1665,225.2612,224.9488,225.0529,3590.0
2022-02-04 14:00:00,237.63,237.7,237.44,237.55,5798.0,224.9583,225.0245,224.7784,224.8825,5798.0
2022-02-04 14:05:00,237.6,237.62,237.42,237.59,2000.0,224.9299,224.9488,224.7595,224.9204,2000.0
2022-02-04 14:10:00,237.6,237.6,237.42,237.5,1660.0,224.9299,224.9299,224.7595,224.8352,1660.0
2022-02-04 14:15:00,237.54,237.57,237.33,237.33,1055.0,224.8731,224.9015,224.6743,224.6743,1055.0
2022-02-04 14:20:00,237.33,237.45,237.16,237.21,2744.0,224.6743,224.7879,224.5133,224.5607,2744.0
2022-02-04 14:25:00,237.23,237.42,237.18,237.42,1693.0,224.5796,224.7595,224.5323,224.7595,1693.0
2022-02-04 14:30:00,237.32,237.46,237.18,237.46,2200.0,224.6648,224.7973,224.5323,224.7973,2200.0
2022-02-04 14:35:00,237.39,237.66,237.23,237.53,4002.0,224.7311,224.9867,224.5796,224.8636,4002.0
2022-02-04 14:40:00,237.59,237.68,237.45,237.56,1200.0,224.9204,225.0056,224.7879,224.892,1200.0
2022-02-04 14:45:00,237.45,237.52,237.27,237.44,1803.0,224.7879,224.8541,224.6175,224.7784,1803.0
2022-02-04 14:50:00,237.4,237.61,237.4,237.6,4048.0,224.7405,224.9393,224.7405,224.9299,4048.0
2022-02-04 14:55:00,237.75,237.81,237.66,237.75,2929.0,225.0719,225.1287,224.9867,225.0719,2929.0
2022-02-04 15:00:00,237.83,238.05,237.65,238.03,8303.0,225.1476,225.3559,224.9772,225.3369,8303.0
2022-02-04 15:05:00,237.97,238.45,237.97,238.41,1280.0,225.2801,225.7345,225.2801,225.6967,1280.0
2022-02-04 15:10:00,238.48,238.79,238.41,238.66,5085.0,225.7629,226.0564,225.6967,225.9333,5085.0
2022-02-04 15:15:00,238.57,238.76,238.48,238.58,4376.0,225.8481,226.028,225.7629,225.8576,4376.0
2022-02-04 15:20:00,238.6,238.86,238.6,238.79,2646.0,225.8765,226.1227,225.8765,226.0564,2646.0
2022-02-04 15:25:00,238.84,238.93,238.51,238.51,4262.0,226.1037,226.1889,225.7913,225.7913,4262.0
2022-02-04 15:30:00,238.51,238.97,238.51,238.95,8409.0,225.7913,226.2268,225.7913,226.2079,8409.0
2022-02-04 15:35:00,238.93,238.94,238.46,238.64,8294.0,226.1889,226.1984,225.744,225.9144,8294.0
2022-02-04 15:40:00,238.65,238.65,238.17,238.2,6813.0,225.9239,225.9239,225.4695,225.4979,6813.0
2022-02-04 15:45:00,238.2,238.37,237.85,238.11,17521.0,225.4979,225.6588,225.1665,225.4127,17521.0
2022-02-04 15:50:00,238.12,238.35,237.82,238.11,23556.0,225.4221,225.6399,225.1381,225.4127,23556.0
2022-02-04 15:55:00,237.99,238.06,237.33,237.33,69459.0,225.2991,225.3653,224.6743,224.6743,69459.0
2022-02-07 09:30:00,238.27,238.27,237.0,237.0,5450.0,225.5641,225.5641,224.3619,224.3619,5450.0
2022-02-07 09:35:00,236.66,237.18,236.65,236.95,805.0,224.04,224.5323,224.0305,224.3145,805.0
2022-02-07 09:40:00,236.76,237.13,236.75,236.79,720.0,224.1347,224.4849,224.1252,224.1631,720.0
2022-02-07 09:45:00,236.92,237.86,236.87,237.86,3196.0,224.2861,225.176,224.2388,225.176,3196.0
2022-02-07 09:50:00,237.98,237.98,236.31,237.04,4754.0,225.2896,225.2896,223.7087,224.3997,4754.0
2022-02-07 09:55:00,237.13,237.31,236.62,237.31,1958.0,224.4849,224.6553,224.0021,224.6553,1958.0
2022-02-07 10:00:00,237.26,237.31,236.72,237.17,2534.0,224.608,224.6553,224.0968,224.5228,2534.0
2022-02-07 10:05:00,237.22,237.52,237.17,237.19,1681.0,224.5701,224.8541,224.5228,224.5417,1681.0
2022-02-07 10:10:00,236.92,237.22,236.75,236.94,3200.0,224.2861,224.5701,224.1252,224.3051,3200.0
2022-02-07 10:15:00,236.84,236.99,236.84,236.93,1016.0,224.2104,224.3524,224.2104,224.2956,1016.0
2022-02-07 10:20:00,236.93,237.21,236.93,237.03,1064.0,224.2956,224.5607,224.2956,224.3903,1064.0
2022-02-07 10:25:00,237.24,237.4,236.9,237.12,3731.0,224.5891,224.7405,224.2672,224.4755,3731.0
2022-02-07 10:30:00,237.06,237.56,236.96,237.56,2452.0,224.4187,224.892,224.324,224.892,2452.0
2022-02-07 10:35:00,237.64,237.79,237.54,237.64,3390.0,224.9677,225.1097,224.8731,224.9677,3390.0
2022-02-07 10:40:00,237.44,237.44,237.06,237.24,1675.0,224.7784,224.7784,224.4187,224.5891,1675.0
2022-02-07 10:45:00,237.23,237.41,237.15,237.33,3038.0,224.5796,224.75,224.5039,224.6743,3038.0
2022-02-07 10:50:00,237.41,237.41,237.19,237.19,1100.0,224.75,224.75,224.5417,224.5417,1100.0
2022-02-07 10:55:00,237.13,237.39,237.13,237.28,1296.0,224.4849,224.7311,224.4849,224.6269,1296.0
2022-02-07 11:00:00,237.33,237.33,236.65,236.65,3465.0,224.6743,224.6743,224.0305,224.0305,3465.0
2022-02-07 11:05:00,236.83,236.83,236.56,236.68,2005.0,224.2009,224.2009,223.9453,224.0589,2005.0
2022-02-07 11:10:00,236.67,237.3,236.67,237.27,3285.0,224.0495,224.6459,224.0495,224.6175,3285.0
2022-02-07 11:15:00,237.3,237.58,237.3,237.5,1459.0,224.6459,224.9109,224.6459,224.8352,1459.0
2022-02-07 11:20:00,237.53,237.61,237.48,237.48,538.0,224.8636,224.9393,224.8163,224.8163,538.0
2022-02-07 11:25:00,237.61,237.67,237.44,237.57,3564.0,224.9393,224.9961,224.7784,224.9015,3564.0
2022-02-07 11:30:00,237.51,237.69,237.05,237.06,4008.0,224.8447,225.0151,224.4092,224.4187,4008.0
2022-02-07 11:35:00,237.1,237.43,236.96,237.23,4623.0,224.4565,224.7689,224.324,224.5796,4623.0
2022-02-07 11:40:00,237.14,237.26,237.08,237.09,1028.0,224.4944,224.608,224.4376,224.4471,1028.0
2022-02-07 11:45:00,237.0,237.03,236.97,237.03,830.0,224.3619,224.3903,224.3335,224.3903,830.0
2022-02-07 11:50:00,236.9,237.28,236.9,237.25,2429.0,224.2672,224.6269,224.2672,224.5985,2429.0
2022-02-07 11:55:00,237.64,237.71,237.58,237.63,1050.0,224.9677,225.034,224.9109,224.9583,1050.0
2022-02-07 12:00:00,237.58,237.58,237.32,237.56,1937.0,224.9109,224.9109,224.6648,224.892,1937.0
2022-02-07 12:05:00,237.46,237.48,237.25,237.34,1794.0,224.7973,224.8163,224.5985,224.6837,1794.0
2022-02-07 12:10:00,237.27,237.27,236.9,236.96,2454.0,224.6175,224.6175,224.2672,224.324,2454.0
2022-02-07 12:15:00,237.15,237.16,236.87,236.92,1925.0,224.5039,224.5133,224.2388,224.2861,1925.0
2022-02-07 12:20:00,237.0,237.01,236.75,236.82,1400.0,224.3619,224.3713,224.1252,224.1915,1400.0
2022-02-07 12:25:00,236.88,236.99,236.8,236.93,1739.0,224.2483,224.3524,224.1725,224.2956,1739.0
2022-02-07 12:30:00,236.62,237.01,236.62,236.87,2323.0,224.0021,224.3713,224.0021,224.2388,2323.0
2022-02-07 12:35:00,237.15,237.3,237.1,237.11,839.0,224.5039,224.6459,224.4565,224.466,839.0
2022-02-07 12:40:00,237.19,237.49,237.19,237.37,4185.0,224.5417,224.8257,224.5417,224.7121,4185.0
2022-02-07 12:45:00,237.4,237.54,237.31,237.53,1959.0,224.7405,224.8731,224.6553,224.8636,1959.0
2022-02-07 12:50:00,237.54,237.54,237.38,237.38,1010.0,224.8731,224.8731,224.7216,224.7216,1010.0
2022-02-07 12:55:00,237.45,237.45,237.26,237.26,500.0,224.7879,224.7879,224.608,224.608,500.0
2022-02-07 13:00:00,237.25,237.54,237.21,237.47,3524.0,224.5985,224.8731,224.5607,224.8068,3524.0
2022-02-07 13:05:00,237.55,237.61,237.43,237.47,1049.0,224.8825,224.9393,224.7689,224.8068,1049.0
2022-02-07 13:10:00,237.45,237.49,237.38,237.42,2305.0,224.7879,224.8257,224.7216,224.7595,2305.0
2022-02-07 13:15:00,237.42,237.45,237.23,237.45,2150.0,224.7595,224.7879,224.5796,224.7879,2150.0
2022-02-07 13:20:00,237.41,237.74,237.33,237.74,1239.0,224.75,225.0624,224.6743,225.0624,1239.0
2022-02-07 13:25:00,237.79,237.83,237.69,237.69,1228.0,225.1097,225.1476,225.0151,225.0151,1228.0
2022-02-07 13:30:00,237.74,237.81,237.67,237.73,2640.0,225.0624,225.1287,224.9961,225.0529,2640.0
2022-02-07 13:35:00,237.83,237.83,237.62,237.68,1765.0,225.1476,225.1476,224.9488,225.0056,1765.0
2022-02-07 13:40:00,237.75,237.75,237.63,237.63,1276.0,225.0719,225.0719,224.9583,224.9583,1276.0
2022-02-07 13:45:00,237.64,237.91,237.64,237.66,1937.0,224.9677,225.2233,224.9677,224.9867,1937.0
2022-02-07 13:50:00,237.69,237.8,237.59,237.73,1846.0,225.0151,225.1192,224.9204,225.0529,1846.0
2022-02-07 13:55:00,237.66,237.92,237.66,237.91,1915.0,224.9867,225.2328,224.9867,225.2233,1915.0
2022-02-07 14:00:00,237.8,237.81,237.78,237.81,300.0,225.1192,225.1287,225.1003,225.1287,300.0
2022-02-07 14:05:00,237.81,238.01,237.81,237.97,2275.0,225.1287,225.318,225.1287,225.2801,2275.0
2022-02-07 14:10:00,237.97,238.04,237.89,237.93,2496.0,225.2801,225.3464,225.2044,225.2423,2496.0
2022-02-07 14:15:00,237.92,238.23,237.92,238.13,2660.0,225.2328,225.5263,225.2328,225.4316,2660.0
2022-02-07 14:20:00,238.16,238.19,237.94,237.96,2007.0,225.46,225.4884,225.2517,225.2707,2007.0
2022-02-07 14:25:00,238.0,238.26,238.0,238.2,1247.0,225.3085,225.5547,225.3085,225.4979,1247.0
2022-02-07 14:30:00,238.22,238.22,238.07,238.16,1867.0,225.5168,225.5168,225.3748,225.46,1867.0
2022-02-07 14:35:00,238.26,238.26,238.02,238.02,1276.0,225.5547,225.5547,225.3275,225.3275,1276.0
2022-02-07 14:40:00,238.03,238.13,238.0,238.01,1080.0,225.3369,225.4316,225.3085,225.318,1080.0
2022-02-07 14:45:00,238.02,238.13,237.95,238.1,2131.0,225.3275,225.4316,225.2612,225.4032,2131.0
2022-02-07 14:50:00,238.12,238.15,238.09,238.12,1073.0,225.4221,225.4505,225.3937,225.4221,1073.0
2022-02-07 14:55:00,238.04,238.21,238.04,238.15,1324.0,225.3464,225.5073,225.3464,225.4505,1324.0
2022-02-07 15:00:00,238.01,238.15,238.01,238.15,1220.0,225.318,225.4505,225.318,225.4505,1220.0
2022-02-07 15:05:00,238.01,238.08,237.85,237.85,600.0,225.318,225.3843,225.1665,225.1665,600.0
2022-02-07 15:10:00,237.93,238.14,237.88,238.02,2161.0,225.2423,225.4411,225.1949,225.3275,2161.0
2022-02-07 15:15:00,238.15,238.22,238.05,238.1,1627.0,225.4505,225.5168,225.3559,225.4032,1627.0
2022-02-07 15:20:00,238.03,238.03,237.6,237.6,2101.0,225.3369,225.3369,224.9299,224.9299,2101.0
2022-02-07 15:25:00,237.67,237.81,237.38,237.38,3154.0,224.9961,225.1287,224.7216,224.7216,3154.0
2022-02-07 15:30:00,237.61,237.61,237.37,237.42,1775.0,224.9393,224.9393,224.7121,224.7595,1775.0
2022-02-07 15:35:00,237.5,237.53,237.23,237.23,1934.0,224.8352,224.8636,224.5796,224.5796,1934.0
2022-02-07 15:40:00,237.18,237.27,237.1,237.1,3673.0,224.5323,224.6175,224.4565,224.4565,3673.0
2022-02-07 15:45:00,237.04,237.6,236.89,237.46,13449.0,224.3997,224.9299,224.2577,224.7973,13449.0
2022-02-07 15:50:00,237.6,237.96,237.42,237.5,25050.0,224.9299,225.2707,224.7595,224.8352,25050.0
2022-02-07 15:55:00,237.51,237.7,237.07,237.62,36491.0,224.8447,225.0245,224.4281,224.9488,36491.0
2022-02-08 09:30:00,237.29,237.29,236.35,236.66,10292.0,225.351,225.351,224.4583,224.7527,10292.0
2022-02-08 09:35:00,236.81,237.52,236.53,237.39,4583.0,224.8952,225.5694,224.6293,225.446,4583.0
2022-02-08 09:40:00,237.34,237.4,236.91,237.13,2400.0,225.3985,225.4555,224.9901,225.1991,2400.0
2022-02-08 09:45:00,237.3,237.62,237.14,237.4,3918.0,225.3605,225.6644,225.2086,225.4555,3918.0
2022-02-08 09:50:00,236.97,237.22,236.9,237.08,1170.0,225.0471,225.2845,224.9806,225.1516,1170.0
2022-02-08 09:55:00,236.96,237.59,236.96,237.59,2800.0,225.0376,225.6359,225.0376,225.6359,2800.0
2022-02-08 10:00:00,237.43,237.89,237.43,237.88,8487.0,225.484,225.9208,225.484,225.9113,8487.0
2022-02-08 10:05:00,237.85,238.6,237.85,238.47,4943.0,225.8828,226.5951,225.8828,226.4716,4943.0
2022-02-08 10:10:00,238.46,238.46,238.15,238.16,11266.0,226.4622,226.4622,226.1677,226.1772,11266.0
2022-02-08 10:15:00,238.3,238.5,238.19,238.26,8854.0,226.3102,226.5001,226.2057,226.2722,8854.0
2022-02-08 10:20:00,238.25,238.67,238.23,238.67,11846.0,226.2627,226.6616,226.2437,226.6616,11846.0
2022-02-08 10:25:00,238.79,238.96,238.68,238.91,5673.0,226.7755,226.937,226.6711,226.8895,5673.0
2022-02-08 10:30:00,238.8,239.1,238.8,238.99,4987.0,226.785,227.07,226.785,226.9655,4987.0
2022-02-08 10:35:00,238.92,239.27,238.84,239.13,3604.0,226.899,227.2314,226.823,227.0984,3604.0
2022-02-08 10:40:00,239.06,239.17,238.89,239.09,5921.0,227.032,227.1364,226.8705,227.0605,5921.0
2022-02-08 10:45:00,239.18,239.62,239.18,239.43,4414.0,227.1459,227.5638,227.1459,227.3833,4414.0
2022-02-08 10:50:00,239.41,239.41,239.29,239.39,1501.0,227.3644,227.3644,227.2504,227.3454,1501.0
2022-02-08 10:55:00,239.23,239.54,239.17,239.34,20376.0,227.1934,227.4878,227.1364,227.2979,20376.0
2022-02-08 11:00:00,239.3,239.57,239.05,239.39,5305.0,227.2599,227.5163,227.0225,227.3454,5305.0
2022-02-08 11:05:00,239.52,239.73,239.33,239.4,800.0,227.4688,227.6683,227.2884,227.3549,800.0
2022-02-08 11:10:00,239.5,239.76,239.43,239.43,26782.0,227.4498,227.6967,227.3833,227.3833,26782.0
2022-02-08 11:15:00,239.52,239.78,239.17,239.32,15575.0,227.4688,227.7157,227.1364,227.2789,15575.0
2022-02-08 11:20:00,239.2,239.43,239.2,239.36,964.0,227.1649,227.3833,227.1649,227.3169,964.0
2022-02-08 11:25:00,239.19,239.5,239.13,239.48,1708.0,227.1554,227.4498,227.0984,227.4308,1708.0
2022-02-08 11:30:00,239.55,239.85,239.42,239.66,2289.0,227.4973,227.7822,227.3739,227.6018,2289.0
2022-02-08 11:35:00,239.63,239.73,239.51,239.7,1900.0,227.5733,227.6683,227.4593,227.6398,1900.0
2022-02-08 11:40:00,239.65,239.75,239.24,239.26,4656.0,227.5923,227.6872,227.2029,227.2219,4656.0
2022-02-08 11:45:00,239.27,239.36,239.14,239.28,2348.0,227.2314,227.3169,227.1079,227.2409,2348.0
2022-02-08 11:50:00,239.24,239.24,238.96,239.14,2500.0,227.2029,227.2029,226.937,227.1079,2500.0
2022-02-08 11:55:00,239.03,239.45,239.03,239.45,1600.0,227.0035,227.4023,227.0035,227.4023,1600.0
2022-02-08 12:00:00,239.5,239.53,239.46,239.49,2639.0,227.4498,227.4783,227.4118,227.4403,2639.0
2022-02-08 12:05:00,239.42,239.52,239.4,239.52,701.0,227.3739,227.4688,227.3549,227.4688,701.0
2022-02-08 12:10:00,239.57,239.64,239.57,239.64,520.0,227.5163,227.5828,227.5163,227.5828,520.0
2022-02-08 12:15:00,239.57,239.57,239.26,239.26,2076.0,227.5163,227.5163,227.2219,227.2219,2076.0
2022-02-08 12:20:00,239.32,239.61,239.32,239.61,1578.0,227.2789,227.5543,227.2789,227.5543,1578.0
2022-02-08 12:25:00,239.51,239.51,239.29,239.38,960.0,227.4593,227.4593,227.2504,227.3359,960.0
2022-02-08 12:30:00,239.36,239.43,239.29,239.43,2014.0,227.3169,227.3833,227.2504,227.3833,2014.0
2022-02-08 12:35:00,239.52,239.53,239.34,239.47,1027.0,227.4688,227.4783,227.2979,227.4213,1027.0
2022-02-08 12:40:00,239.28,239.54,239.27,239.46,1250.0,227.2409,227.4878,227.2314,227.4118,1250.0
2022-02-08 12:45:00,239.38,239.51,239.37,239.37,1137.0,227.3359,227.4593,227.3264,227.3264,1137.0
2022-02-08 12:50:00,239.36,239.52,239.36,239.52,1483.0,227.3169,227.4688,227.3169,227.4688,1483.0
2022-02-08 12:55:00,239.61,239.7,239.61,239.63,1604.0,227.5543,227.6398,227.5543,227.5733,1604.0
2022-02-08 13:00:00,239.63,239.63,239.31,239.36,3808.0,227.5733,227.5733,227.2694,227.3169,3808.0
2022-02-08 13:05:00,239.31,239.5,239.3,239.34,2425.0,227.2694,227.4498,227.2599,227.2979,2425.0
2022-02-08 13:10:00,239.31,239.5,239.3,239.37,1619.0,227.2694,227.4498,227.2599,227.3264,1619.0
2022-02-08 13:15:00,239.39,239.42,239.27,239.35,1977.0,227.3454,227.3739,227.2314,227.3074,1977.0
2022-02-08 13:20:00,239.41,239.5,239.37,239.37,1008.0,227.3644,227.4498,227.3264,227.3264,1008.0
2022-02-08 13:25:00,239.3,239.3,239.03,239.09,1912.0,227.2599,227.2599,227.0035,227.0605,1912.0
2022-02-08 13:30:00,239.15,239.36,239.15,239.35,1996.0,227.1174,227.3169,227.1174,227.3074,1996.0
2022-02-08 13:35:00,239.4,239.45,239.18,239.18,2183.0,227.3549,227.4023,227.1459,227.1459,2183.0
2022-02-08 13:40:00,239.16,239.23,239.1,239.1,718.0,227.1269,227.1934,227.07,227.07,718.0
2022-02-08 13:45:00,239.12,239.17,239.06,239.07,900.0,227.0889,227.1364,227.032,227.0415,900.0
2022-02-08 13:50:00,239.19,239.23,239.12,239.12,1154.0,227.1554,227.1934,227.0889,227.0889,1154.0
2022-02-08 13:55:00,239.11,239.43,239.1,239.43,500.0,227.0794,227.3833,227.07,227.3833,500.0
2022-02-08 14:00:00,239.31,239.49,239.3,239.43,1500.0,227.2694,227.4403,227.2599,227.3833,1500.0
2022-02-08 14:05:00,239.47,239.47,239.23,239.26,1862.0,227.4213,227.4213,227.1934,227.2219,1862.0
2022-02-08 14:10:00,239.2,239.22,239.05,239.11,1353.0,227.1649,227.1839,227.0225,227.0794,1353.0
2022-02-08 14:15:00,239.14,239.16,238.97,238.97,1189.0,227.1079,227.1269,226.9465,226.9465,1189.0
2022-02-08 14:20:00,238.87,238.9,238.6,238.63,900.0,226.8515,226.88,226.5951,226.6236,900.0
2022-02-08 14:25:00,238.62,238.89,238.61,238.75,2377.0,226.6141,226.8705,226.6046,226.7376,2377.0
2022-02-08 14:30:00,238.8,238.98,238.71,238.86,1490.0,226.785,226.956,226.6996,226.842,1490.0
2022-02-08 14:35:00,238.99,239.0,238.57,238.57,2826.0,226.9655,226.975,226.5666,226.5666,2826.0
2022-02-08 14:40:00,238.67,238.74,238.45,238.62,4464.0,226.6616,226.7281,226.4527,226.6141,4464.0
2022-02-08 14:45:00,238.6,238.7,238.54,238.7,2300.0,226.5951,226.6901,226.5381,226.6901,2300.0
2022-02-08 14:50:00,238.77,238.84,238.51,238.76,5126.0,226.7566,226.823,226.5096,226.7471,5126.0
2022-02-08 14:55:00,238.76,238.84,238.57,238.72,1650.0,226.7471,226.823,226.5666,226.7091,1650.0
2022-02-08 15:00:00,238.6,238.65,238.42,238.65,4241.0,226.5951,226.6426,226.4242,226.6426,4241.0
2022-02-08 15:05:00,238.74,238.74,238.4,238.57,2861.0,226.7281,226.7281,226.4052,226.5666,2861.0
2022-02-08 15:10:00,238.67,239.29,238.67,239.29,1238.0,226.6616,227.2504,226.6616,227.2504,1238.0
2022-02-08 15:15:00,239.38,239.41,239.29,239.31,1546.0,227.3359,227.3644,227.2504,227.2694,1546.0
2022-02-08 15:20:00,239.4,239.41,239.14,239.16,7383.0,227.3549,227.3644,227.1079,227.1269,7383.0
2022-02-08 15:25:00,239.19,239.31,239.01,239.01,3600.0,227.1554,227.2694,226.9845,226.9845,3600.0
2022-02-08 15:30:00,239.12,239.36,239.1,239.34,3094.0,227.0889,227.3169,227.07,227.2979,3094.0
2022-02-08 15:35:00,239.28,239.33,238.52,238.76,9025.0,227.2409,227.2884,226.5191,226.7471,9025.0
2022-02-08 15:40:00,238.81,239.03,238.81,238.88,4878.0,226.7945,227.0035,226.7945,226.861,4878.0
2022-02-08 15:45:00,238.78,239.11,238.65,239.02,9747.0,226.7661,227.0794,226.6426,226.994,9747.0
2022-02-08 15:50:00,238.95,239.33,238.86,239.33,10514.0,226.9275,227.2884,226.842,227.2884,10514.0
2022-02-08 15:55:00,239.32,239.39,238.87,238.97,25160.0,227.2789,227.3454,226.8515,226.9465,25160.0
2022-02-09 09:30:00,240.22,241.0,240.2,240.66,10254.0,228.1336,228.8744,228.1146,228.5515,10254.0
2022-02-09 09:35:00,240.31,241.13,240.31,241.1,3762.0,228.2191,228.9978,228.2191,228.9693,3762.0
2022-02-09 09:40:00,240.98,241.43,240.77,241.32,4069.0,228.8554,229.2827,228.6559,229.1783,4069.0
2022-02-09 09:45:00,241.26,241.61,241.1,241.1,3876.0,229.1213,229.4537,228.9693,228.9693,3876.0
2022-02-09 09:50:00,241.13,241.28,240.74,240.74,1926.0,228.9978,229.1403,228.6274,228.6274,1926.0
2022-02-09 09:55:00,240.51,240.81,240.33,240.51,3102.0,228.409,228.6939,228.2381,228.409,3102.0
2022-02-09 10:00:00,240.37,240.55,240.28,240.55,3640.0,228.2761,228.447,228.1906,228.447,3640.0
2022-02-09 10:05:00,240.55,240.62,240.55,240.62,700.0,228.447,228.5135,228.447,228.5135,700.0
2022-02-09 10:10:00,240.52,240.91,240.52,240.91,3472.0,228.4185,228.7889,228.4185,228.7889,3472.0
2022-02-09 10:15:00,240.75,241.01,240.7,240.88,2036.0,228.6369,228.8839,228.5894,228.7604,2036.0
2022-02-09 10:20:00,240.88,240.96,240.57,240.58,3877.0,228.7604,228.8364,228.466,228.4755,3877.0
2022-02-09 10:25:00,240.57,240.97,240.57,240.97,934.0,228.466,228.8459,228.466,228.8459,934.0
2022-02-09 10:30:00,240.89,241.1,240.69,241.04,5973.0,228.7699,228.9693,228.58,228.9123,5973.0
2022-02-09 10:35:00,241.17,241.17,240.91,240.94,1116.0,229.0358,229.0358,228.7889,228.8174,1116.0
2022-02-09 10:40:00,241.1,241.51,241.06,241.38,1785.0,228.9693,229.3587,228.9313,229.2352,1785.0
2022-02-09 10:45:00,241.38,241.69,241.37,241.69,915.0,229.2352,229.5296,229.2257,229.5296,915.0
2022-02-09 10:50:00,241.53,241.82,241.53,241.73,1200.0,229.3777,229.6531,229.3777,229.5676,1200.0
2022-02-09 10:55:00,241.83,241.84,241.6,241.72,2989.0,229.6626,229.6721,229.4442,229.5581,2989.0
2022-02-09 11:00:00,241.74,241.82,241.26,241.26,1242.0,229.5771,229.6531,229.1213,229.1213,1242.0
2022-02-09 11:05:00,241.29,241.7,241.28,241.35,7374.0,229.1498,229.5391,229.1403,229.2067,7374.0
2022-02-09 11:10:00,241.31,241.56,241.1,241.21,1159.0,229.1688,229.4062,228.9693,229.0738,1159.0
2022-02-09 11:15:00,240.99,241.25,240.41,240.62,6433.0,228.8649,229.1118,228.314,228.5135,6433.0
2022-02-09 11:20:00,240.51,240.65,240.51,240.61,950.0,228.409,228.542,228.409,228.504,950.0
2022-02-09 11:25:00,240.64,240.74,240.47,240.61,845.0,228.5325,228.6274,228.371,228.504,845.0
2022-02-09 11:30:00,240.54,240.84,240.53,240.67,4047.0,228.4375,228.7224,228.428,228.561,4047.0
2022-02-09 11:35:00,240.73,240.77,240.6,240.6,3020.0,228.6179,228.6559,228.4945,228.4945,3020.0
2022-02-09 11:40:00,240.75,240.82,240.54,240.62,4124.0,228.6369,228.7034,228.4375,228.5135,4124.0
2022-02-09 11:45:00,240.61,240.84,240.55,240.78,6800.0,228.504,228.7224,228.447,228.6654,6800.0
2022-02-09 11:50:00,240.78,241.02,240.75,240.9,6501.0,228.6654,228.8933,228.6369,228.7794,6501.0
2022-02-09 11:55:00,240.76,241.05,240.75,241.0,4301.0,228.6464,228.9218,228.6369,228.8744,4301.0
2022-02-09 12:00:00,241.0,241.15,240.99,241.06,4710.0,228.8744,229.0168,228.8649,228.9313,4710.0
2022-02-09 12:05:00,241.09,241.16,241.01,241.11,2517.0,228.9598,229.0263,228.8839,228.9788,2517.0
2022-02-09 12:10:00,241.04,241.11,240.87,240.92,1505.0,228.9123,228.9788,228.7509,228.7984,1505.0
2022-02-09 12:15:00,240.98,241.04,240.94,240.94,1106.0,228.8554,228.9123,228.8174,228.8174,1106.0
2022-02-09 12:20:00,240.96,241.01,240.7,240.77,5601.0,228.8364,228.8839,228.5894,228.6559,5601.0
2022-02-09 12:25:00,240.8,240.86,240.7,240.71,1600.0,228.6844,228.7414,228.5894,228.5989,1600.0
2022-02-09 12:30:00,240.69,240.72,240.35,240.5,5052.0,228.58,228.6084,228.2571,228.3995,5052.0
2022-02-09 12:35:00,240.48,240.95,240.48,240.94,1700.0,228.3805,228.8269,228.3805,228.8174,1700.0
2022-02-09 12:40:00,240.96,240.96,240.85,240.95,2604.0,228.8364,228.8364,228.7319,228.8269,2604.0
2022-02-09 12:45:00,240.94,240.95,240.81,240.94,2247.0,228.8174,228.8269,228.6939,228.8174,2247.0
2022-02-09 12:50:00,240.94,240.95,240.81,240.94,2412.0,228.8174,228.8269,228.6939,228.8174,2412.0
2022-02-09 12:55:00,240.87,241.05,240.86,241.05,3815.0,228.7509,228.9218,228.7414,228.9218,3815.0
2022-02-09 13:00:00,241.05,241.33,241.05,241.06,2339.0,228.9218,229.1878,228.9218,228.9313,2339.0
2022-02-09 13:05:00,241.07,241.15,240.83,240.83,8469.0,228.9408,229.0168,228.7129,228.7129,8469.0
2022-02-09 13:10:00,241.01,241.01,240.86,240.91,1050.0,228.8839,228.8839,228.7414,228.7889,1050.0
2022-02-09 13:15:00,240.93,241.02,240.92,241.0,600.0,228.8079,228.8933,228.7984,228.8744,600.0
2022-02-09 13:20:00,240.91,241.02,240.83,240.93,2111.0,228.7889,228.8933,228.7129,228.8079,2111.0
2022-02-09 13:25:00,240.91,241.09,240.91,240.97,1321.0,228.7889,228.9598,228.7889,228.8459,1321.0
2022-02-09 13:30:00,241.03,241.12,240.97,240.97,2736.0,228.9028,228.9883,228.8459,228.8459,2736.0
2022-02-09 13:35:00,241.05,241.05,240.8,240.86,3053.0,228.9218,228.9218,228.6844,228.7414,3053.0
2022-02-09 13:40:00,241.06,241.18,240.99,241.17,3464.0,228.9313,229.0453,228.8649,229.0358,3464.0
2022-02-09 13:45:00,241.09,241.16,241.08,241.16,335.0,228.9598,229.0263,228.9503,229.0263,335.0
2022-02-09 13:50:00,241.3,241.36,241.2,241.28,12429.0,229.1593,229.2162,229.0643,229.1403,12429.0
2022-02-09 13:55:00,241.16,241.16,240.7,240.82,8981.0,229.0263,229.0263,228.5894,228.7034,8981.0
2022-02-09 14:00:00,240.89,241.06,240.87,240.9,6154.0,228.7699,228.9313,228.7509,228.7794,6154.0
2022-02-09 14:05:00,240.76,240.92,240.69,240.92,1688.0,228.6464,228.7984,228.58,228.7984,1688.0
2022-02-09 14:10:00,240.81,241.01,240.81,241.01,1324.0,228.6939,228.8839,228.6939,228.8839,1324.0
2022-02-09 14:15:00,241.17,241.25,240.93,240.99,4645.0,229.0358,229.1118,228.8079,228.8649,4645.0
2022-02-09 14:20:00,241.02,241.03,240.84,240.96,3700.0,228.8933,228.9028,228.7224,228.8364,3700.0
2022-02-09 14:25:00,240.89,241.05,240.85,240.93,1969.0,228.7699,228.9218,228.7319,228.8079,1969.0
2022-02-09 14:30:00,240.94,241.03,240.79,241.0,1265.0,228.8174,228.9028,228.6749,228.8744,1265.0
2022-02-09 14:35:00,240.93,241.15,240.89,241.1,9954.0,228.8079,229.0168,228.7699,228.9693,9954.0
2022-02-09 14:40:00,241.15,241.3,241.04,241.29,1759.0,229.0168,229.1593,228.9123,229.1498,1759.0
2022-02-09 14:45:00,241.24,241.32,241.08,241.15,2236.0,229.1023,229.1783,228.9503,229.0168,2236.0
2022-02-09 14:50:00,241.2,241.2,241.0,241.02,2204.0,229.0643,229.0643,228.8744,228.8933,2204.0
2022-02-09 14:55:00,241.08,241.08,240.78,240.86,2163.0,228.9503,228.9503,228.6654,228.7414,2163.0
2022-02-09 15:00:00,240.66,240.88,240.61,240.8,2343.0,228.5515,228.7604,228.504,228.6844,2343.0
2022-02-09 15:05:00,240.74,240.74,240.45,240.63,2273.0,228.6274,228.6274,228.352,228.523,2273.0
2022-02-09 15:10:00,240.64,240.71,240.55,240.55,438.0,228.5325,228.5989,228.447,228.447,438.0
2022-02-09 15:15:00,240.75,240.92,240.58,240.92,1972.0,228.6369,228.7984,228.4755,228.7984,1972.0
2022-02-09 15:20:00,240.93,240.93,240.79,240.88,2920.0,228.8079,228.8079,228.6749,228.7604,2920.0
2022-02-09 15:25:00,240.9,240.95,240.68,240.95,2416.0,228.7794,228.8269,228.5705,228.8269,2416.0
2022-02-09 15:30:00,240.92,241.13,240.83,241.02,4081.0,228.7984,228.9978,228.7129,228.8933,4081.0
2022-02-09 15:35:00,240.99,240.99,240.77,240.78,9867.0,228.8649,228.8649,228.6559,228.6654,9867.0
2022-02-09 15:40:00,240.86,240.93,240.48,240.66,4027.0,228.7414,228.8079,228.3805,228.5515,4027.0
2022-02-09 15:45:00,240.69,240.89,240.59,240.77,5039.0,228.58,228.7699,228.485,228.6559,5039.0
2022-02-09 15:50:00,240.82,241.01,240.61,240.81,12734.0,228.7034,228.8839,228.504,228.6939,12734.0
2022-02-09 15:55:00,240.79,240.85,240.57,240.81,22543.0,228.6749,228.7319,228.466,228.6939,22543.0
2022-02-10 09:30:00,238.35,239.25,238.35,238.93,7958.0,226.3577,227.2124,226.3577,226.9085,7958.0
2022-02-10 09:35:00,238.34,239.16,238.34,239.1,2400.0,226.3482,227.1269,226.3482,227.07,2400.0
2022-02-10 09:40:00,239.66,240.52,239.66,240.08,2224.0,227.6018,228.4185,227.6018,228.0006,2224.0
2022-02-10 09:45:00,240.6,240.6,240.24,240.24,1712.0,228.4945,228.4945,228.1526,228.1526,1712.0
2022-02-10 09:50:00,240.0,240.21,239.7,239.7,2510.0,227.9247,228.1241,227.6398,227.6398,2510.0
2022-02-10 09:55:00,239.65,240.46,239.65,240.44,7600.0,227.5923,228.3615,227.5923,228.3425,7600.0
2022-02-10 10:00:00,240.39,240.56,240.34,240.35,3292.0,228.295,228.4565,228.2476,228.2571,3292.0
2022-02-10 10:05:00,240.24,240.88,240.24,240.88,3525.0,228.1526,228.7604,228.1526,228.7604,3525.0
2022-02-10 10:10:00,240.85,241.12,240.82,241.08,1500.0,228.7319,228.9883,228.7034,228.9503,1500.0
2022-02-10 10:15:00,240.97,241.1,240.47,240.47,1499.0,228.8459,228.9693,228.371,228.371,1499.0
2022-02-10 10:20:00,240.53,240.53,239.96,240.14,1650.0,228.428,228.428,227.8867,228.0576,1650.0
2022-02-10 10:25:00,239.94,240.34,239.83,240.34,3849.0,227.8677,228.2476,227.7632,228.2476,3849.0
2022-02-10 10:30:00,240.18,240.19,239.59,239.63,1926.0,228.0956,228.1051,227.5353,227.5733,1926.0
2022-02-10 10:35:00,239.39,239.68,239.33,239.62,1605.0,227.3454,227.6208,227.2884,227.5638,1605.0
2022-02-10 10:40:00,239.58,240.08,239.58,239.91,4148.0,227.5258,228.0006,227.5258,227.8392,4148.0
2022-02-10 10:45:00,239.76,240.03,239.75,240.03,2839.0,227.6967,227.9532,227.6872,227.9532,2839.0
2022-02-10 10:50:00,239.98,239.98,239.42,239.42,5235.0,227.9057,227.9057,227.3739,227.3739,5235.0
2022-02-10 10:55:00,239.42,239.63,239.16,239.28,4662.0,227.3739,227.5733,227.1269,227.2409,4662.0
2022-02-10 11:00:00,239.2,239.63,239.12,239.62,5345.0,227.1649,227.5733,227.0889,227.5638,5345.0
2022-02-10 11:05:00,239.59,240.01,239.59,240.01,2329.0,227.5353,227.9342,227.5353,227.9342,2329.0
2022-02-10 11:10:00,239.89,240.02,239.64,239.65,1781.0,227.8202,227.9437,227.5828,227.5923,1781.0
2022-02-10 11:15:00,239.72,239.93,239.45,239.45,2165.0,227.6588,227.8582,227.4023,227.4023,2165.0
2022-02-10 11:20:00,239.39,239.39,239.13,239.31,1461.0,227.3454,227.3454,227.0984,227.2694,1461.0
2022-02-10 11:25:00,239.23,239.28,239.14,239.22,1901.0,227.1934,227.2409,227.1079,227.1839,1901.0
2022-02-10 11:30:00,239.07,239.31,239.07,239.24,1350.0,227.0415,227.2694,227.0415,227.2029,1350.0
2022-02-10 11:35:00,239.29,239.65,239.27,239.65,1400.0,227.2504,227.5923,227.2314,227.5923,1400.0
2022-02-10 11:40:00,239.44,239.55,239.35,239.42,2949.0,227.3928,227.4973,227.3074,227.3739,2949.0
2022-02-10 11:45:00,239.35,239.93,239.35,239.63,1262.0,227.3074,227.8582,227.3074,227.5733,1262.0
2022-02-10 11:50:00,239.6,239.63,239.5,239.59,907.0,227.5448,227.5733,227.4498,227.5353,907.0
2022-02-10 11:55:00,239.65,239.76,239.6,239.74,800.0,227.5923,227.6967,227.5448,227.6778,800.0
2022-02-10 12:00:00,239.84,239.84,239.67,239.69,1200.0,227.7727,227.7727,227.6113,227.6303,1200.0
2022-02-10 12:05:00,239.76,239.97,239.75,239.84,1814.0,227.6967,227.8962,227.6872,227.7727,1814.0
2022-02-10 12:10:00,239.89,240.0,239.89,240.0,410.0,227.8202,227.9247,227.8202,227.9247,410.0
2022-02-10 12:15:00,239.78,239.88,239.74,239.88,1265.0,227.7157,227.8107,227.6778,227.8107,1265.0
2022-02-10 12:20:00,239.87,239.96,239.82,239.82,703.0,227.8012,227.8867,227.7537,227.7537,703.0
2022-02-10 12:25:00,239.8,239.87,239.73,239.78,1184.0,227.7347,227.8012,227.6683,227.7157,1184.0
2022-02-10 12:30:00,239.88,239.9,239.59,239.59,1910.0,227.8107,227.8297,227.5353,227.5353,1910.0
2022-02-10 12:35:00,239.65,239.7,239.62,239.65,1045.0,227.5923,227.6398,227.5638,227.5923,1045.0
2022-02-10 12:40:00,239.64,239.81,239.64,239.74,800.0,227.5828,227.7442,227.5828,227.6778,800.0
2022-02-10 12:45:00,239.6,239.68,238.61,238.8,4601.0,227.5448,227.6208,226.6046,226.785,4601.0
2022-02-10 12:50:00,238.4,238.41,238.32,238.33,763.0,226.4052,226.4147,226.3292,226.3387,763.0
2022-02-10 12:55:00,238.2,238.56,238.15,238.48,1330.0,226.2152,226.5571,226.1677,226.4811,1330.0
2022-02-10 13:00:00,238.39,238.51,238.15,238.2,2200.0,226.3957,226.5096,226.1677,226.2152,2200.0
2022-02-10 13:05:00,238.28,238.92,238.28,238.64,5299.0,226.2912,226.899,226.2912,226.6331,5299.0
2022-02-10 13:10:00,238.61,238.65,238.57,238.57,437.0,226.6046,226.6426,226.5666,226.5666,437.0
2022-02-10 13:15:00,238.5,238.57,238.16,238.19,6835.0,226.5001,226.5666,226.1772,226.2057,6835.0
2022-02-10 13:20:00,238.23,238.79,238.23,238.64,2295.0,226.2437,226.7755,226.2437,226.6331,2295.0
2022-02-10 13:25:00,238.6,238.77,238.25,238.25,2032.0,226.5951,226.7566,226.2627,226.2627,2032.0
2022-02-10 13:30:00,238.27,238.38,238.16,238.38,2912.0,226.2817,226.3862,226.1772,226.3862,2912.0
2022-02-10 13:35:00,238.33,238.8,238.25,238.8,8972.0,226.3387,226.785,226.2627,226.785,8972.0
2022-02-10 13:40:00,238.71,238.74,238.49,238.6,2942.0,226.6996,226.7281,226.4906,226.5951,2942.0
2022-02-10 13:45:00,238.53,238.53,238.15,238.15,5164.0,226.5286,226.5286,226.1677,226.1677,5164.0
2022-02-10 13:50:00,238.27,238.54,238.27,238.38,3605.0,226.2817,226.5381,226.2817,226.3862,3605.0
2022-02-10 13:55:00,238.34,238.43,238.15,238.4,2327.0,226.3482,226.4337,226.1677,226.4052,2327.0
2022-02-10 14:00:00,238.4,238.4,237.76,237.76,1720.0,226.4052,226.4052,225.7974,225.7974,1720.0
2022-02-10 14:05:00,237.66,237.99,237.54,237.71,2670.0,225.7024,226.0158,225.5884,225.7499,2670.0
2022-02-10 14:10:00,237.68,237.81,237.44,237.44,1207.0,225.7214,225.8449,225.4935,225.4935,1207.0
2022-02-10 14:15:00,237.38,237.43,237.27,237.34,8040.0,225.4365,225.484,225.332,225.3985,8040.0
2022-02-10 14:20:00,237.35,237.41,237.18,237.23,1987.0,225.408,225.465,225.2466,225.294,1987.0
2022-02-10 14:25:00,237.27,237.64,237.19,237.63,3149.0,225.332,225.6834,225.2561,225.6739,3149.0
2022-02-10 14:30:00,237.58,237.68,237.37,237.44,1800.0,225.6264,225.7214,225.427,225.4935,1800.0
2022-02-10 14:35:00,237.39,237.88,237.39,237.81,2711.0,225.446,225.9113,225.446,225.8449,2711.0
2022-02-10 14:40:00,237.91,237.99,237.71,237.72,4644.0,225.9398,226.0158,225.7499,225.7594,4644.0
2022-02-10 14:45:00,237.91,238.43,237.91,238.15,5661.0,225.9398,226.4337,225.9398,226.1677,5661.0
2022-02-10 14:50:00,238.05,238.1,237.74,237.77,1757.0,226.0728,226.1203,225.7784,225.8069,1757.0
2022-02-10 14:55:00,237.82,238.08,237.81,238.06,3172.0,225.8544,226.1013,225.8449,226.0823,3172.0
2022-02-10 15:00:00,238.15,238.24,237.91,238.23,3603.0,226.1677,226.2532,225.9398,226.2437,3603.0
2022-02-10 15:05:00,238.28,238.41,238.2,238.41,2833.0,226.2912,226.4147,226.2152,226.4147,2833.0
2022-02-10 15:10:00,238.45,238.52,238.33,238.44,2357.0,226.4527,226.5191,226.3387,226.4432,2357.0
2022-02-10 15:15:00,238.38,238.51,238.0,238.23,4708.0,226.3862,226.5096,226.0253,226.2437,4708.0
2022-02-10 15:20:00,237.99,238.28,237.93,238.28,4170.0,226.0158,226.2912,225.9588,226.2912,4170.0
2022-02-10 15:25:00,238.39,238.71,238.31,238.4,3348.0,226.3957,226.6996,226.3197,226.4052,3348.0
2022-02-10 15:30:00,238.25,238.32,237.6,237.62,13703.0,226.2627,226.3292,225.6454,225.6644,13703.0
2022-02-10 15:35:00,237.65,237.83,237.34,237.35,4257.0,225.6929,225.8639,225.3985,225.408,4257.0
2022-02-10 15:40:00,237.39,237.53,237.12,237.16,4126.0,225.446,225.5789,225.1896,225.2276,4126.0
2022-02-10 15:45:00,237.11,237.14,236.6,236.69,6075.0,225.1801,225.2086,224.6957,224.7812,6075.0
2022-02-10 15:50:00,236.73,237.14,236.5,237.03,7582.0,224.8192,225.2086,224.6008,225.1041,7582.0
2022-02-10 15:55:00,237.03,237.64,237.03,237.3,36844.0,225.1041,225.6834,225.1041,225.3605,36844.0
2022-02-11 09:30:00,236.66,237.74,236.65,237.09,6963.0,224.7527,225.7784,224.7432,225.1611,6963.0
2022-02-11 09:35:00,237.49,238.71,237.33,237.63,5074.0,225.541,226.6996,225.389,225.6739,5074.0
2022-02-11 09:40:00,237.98,238.03,237.51,238.03,2514.0,226.0063,226.0538,225.56,226.0538,2514.0
2022-02-11 09:45:00,238.22,238.87,238.21,238.82,3768.0,226.2342,226.8515,226.2247,226.804,3768.0
2022-02-11 09:50:00,238.78,239.15,238.55,239.01,3779.0,226.7661,227.1174,226.5476,226.9845,3779.0
2022-02-11 09:55:00,238.94,238.94,237.25,237.95,10173.0,226.918,226.918,225.313,225.9778,10173.0
2022-02-11 10:00:00,238.45,238.47,237.62,237.62,2529.0,226.4527,226.4716,225.6644,225.6644,2529.0
2022-02-11 10:05:00,237.59,238.96,237.59,238.82,3556.0,225.6359,226.937,225.6359,226.804,3556.0
2022-02-11 10:10:00,238.68,238.68,238.03,238.55,2354.0,226.6711,226.6711,226.0538,226.5476,2354.0
2022-02-11 10:15:00,238.47,238.47,237.89,238.25,700.0,226.4716,226.4716,225.9208,226.2627,700.0
2022-02-11 10:20:00,238.48,238.8,238.24,238.76,1954.0,226.4811,226.785,226.2532,226.7471,1954.0
2022-02-11 10:25:00,238.83,238.98,238.2,238.41,2965.0,226.8135,226.956,226.2152,226.4147,2965.0
2022-02-11 10:30:00,238.7,239.17,238.7,238.81,2164.0,226.6901,227.1364,226.6901,226.7945,2164.0
2022-02-11 10:35:00,238.73,239.15,238.48,238.48,3754.0,226.7186,227.1174,226.4811,226.4811,3754.0
2022-02-11 10:40:00,239.0,239.0,238.65,238.76,1680.0,226.975,226.975,226.6426,226.7471,1680.0
2022-02-11 10:45:00,238.72,239.11,238.33,238.92,2315.0,226.7091,227.0794,226.3387,226.899,2315.0
2022-02-11 10:50:00,239.16,239.27,238.61,238.95,3114.0,227.1269,227.2314,226.6046,226.9275,3114.0
2022-02-11 10:55:00,238.93,239.34,238.75,238.96,4168.0,226.9085,227.2979,226.7376,226.937,4168.0
2022-02-11 11:00:00,239.04,239.66,239.04,239.66,3086.0,227.013,227.6018,227.013,227.6018,3086.0
2022-02-11 11:05:00,239.5,239.7,238.79,238.89,2788.0,227.4498,227.6398,226.7755,226.8705,2788.0
2022-02-11 11:10:00,238.84,239.0,238.69,239.0,3911.0,226.823,226.975,226.6806,226.975,3911.0
2022-02-11 11:15:00,238.84,238.84,238.42,238.68,2200.0,226.823,226.823,226.4242,226.6711,2200.0
2022-02-11 11:20:00,238.56,238.81,238.56,238.62,1670.0,226.5571,226.7945,226.5571,226.6141,1670.0
2022-02-11 11:25:00,238.55,238.68,238.25,238.26,1492.0,226.5476,226.6711,226.2627,226.2722,1492.0
2022-02-11 11:30:00,238.2,238.41,238.12,238.12,1839.0,226.2152,226.4147,226.1393,226.1393,1839.0
2022-02-11 11:35:00,238.13,238.13,237.76,237.76,1955.0,226.1488,226.1488,225.7974,225.7974,1955.0
2022-02-11 11:40:00,237.71,237.75,237.63,237.67,1256.0,225.7499,225.7879,225.6739,225.7119,1256.0
2022-02-11 11:45:00,237.69,238.23,237.69,238.03,1978.0,225.7309,226.2437,225.7309,226.0538,1978.0
2022-02-11 11:50:00,238.03,238.32,237.99,238.32,3209.0,226.0538,226.3292,226.0158,226.3292,3209.0
2022-02-11 11:55:00,238.45,238.68,238.15,238.48,1600.0,226.4527,226.6711,226.1677,226.4811,1600.0
2022-02-11 12:00:00,238.25,238.41,238.05,238.16,1123.0,226.2627,226.4147,226.0728,226.1772,1123.0
2022-02-11 12:05:00,238.08,238.34,238.02,238.11,2778.0,226.1013,226.3482,226.0443,226.1298,2778.0
2022-02-11 12:10:00,238.27,238.46,238.16,238.21,1626.0,226.2817,226.4622,226.1772,226.2247,1626.0
2022-02-11 12:15:00,238.18,238.18,237.68,237.68,1183.0,226.1962,226.1962,225.7214,225.7214,1183.0
2022-02-11 12:20:00,237.95,238.01,237.67,237.67,600.0,225.9778,226.0348,225.7119,225.7119,600.0
2022-02-11 12:25:00,237.86,237.93,237.69,237.73,1177.0,225.8923,225.9588,225.7309,225.7689,1177.0
2022-02-11 12:30:00,237.85,238.11,237.77,237.83,2590.0,225.8828,226.1298,225.8069,225.8639,2590.0
2022-02-11 12:35:00,237.62,237.68,237.54,237.54,452.0,225.6644,225.7214,225.5884,225.5884,452.0
2022-02-11 12:40:00,237.7,237.73,237.14,237.14,300.0,225.7404,225.7689,225.2086,225.2086,300.0
2022-02-11 12:45:00,237.47,237.47,237.21,237.21,2502.0,225.522,225.522,225.275,225.275,2502.0
2022-02-11 12:50:00,237.2,237.23,237.11,237.14,616.0,225.2655,225.294,225.1801,225.2086,616.0
2022-02-11 12:55:00,237.14,237.5,237.13,237.5,4124.0,225.2086,225.5505,225.1991,225.5505,4124.0
2022-02-11 13:00:00,237.43,237.56,237.39,237.51,2570.0,225.484,225.6074,225.446,225.56,2570.0
2022-02-11 13:05:00,237.54,237.9,237.45,237.9,2035.0,225.5884,225.9303,225.503,225.9303,2035.0
2022-02-11 13:10:00,237.83,237.83,237.51,237.61,300.0,225.8639,225.8639,225.56,225.6549,300.0
2022-02-11 13:15:00,237.47,237.52,237.0,237.34,8794.0,225.522,225.5694,225.0756,225.3985,8794.0
2022-02-11 13:20:00,237.4,237.48,237.22,237.39,700.0,225.4555,225.5315,225.2845,225.446,700.0
2022-02-11 13:25:00,237.31,237.48,237.0,237.04,1848.0,225.37,225.5315,225.0756,225.1136,1848.0
2022-02-11 13:30:00,236.96,237.06,236.77,236.94,7980.0,225.0376,225.1326,224.8572,225.0186,7980.0
2022-02-11 13:35:00,236.87,236.89,236.19,236.19,1200.0,224.9522,224.9711,224.3064,224.3064,1200.0
2022-02-11 13:40:00,236.0,236.1,235.82,235.98,2882.0,224.1259,224.2209,223.955,224.1069,2882.0
2022-02-11 13:45:00,235.94,235.94,235.1,235.47,6405.0,224.0689,224.0689,223.2712,223.6226,6405.0
2022-02-11 13:50:00,235.48,235.48,235.16,235.37,3184.0,223.6321,223.6321,223.3282,223.5276,3184.0
2022-02-11 13:55:00,235.17,235.17,234.91,235.15,1700.0,223.3377,223.3377,223.0908,223.3187,1700.0
2022-02-11 14:00:00,235.19,235.49,234.78,235.28,3000.0,223.3567,223.6416,222.9673,223.4422,3000.0
2022-02-11 14:05:00,234.93,235.92,234.93,235.34,1630.0,223.1098,224.0499,223.1098,223.4991,1630.0
2022-02-11 14:10:00,235.36,235.54,235.13,235.32,1950.0,223.5181,223.6891,223.2997,223.4801,1950.0
2022-02-11 14:15:00,235.94,236.33,235.78,236.3,2170.0,224.0689,224.4393,223.917,224.4108,2170.0
2022-02-11 14:20:00,236.04,236.11,235.97,235.97,903.0,224.1639,224.2304,224.0974,224.0974,903.0
2022-02-11 14:25:00,235.69,235.75,235.34,235.48,1625.0,223.8315,223.8885,223.4991,223.6321,1625.0
2022-02-11 14:30:00,235.62,236.5,235.5,236.5,1788.0,223.765,224.6008,223.6511,224.6008,1788.0
2022-02-11 14:35:00,236.49,236.49,235.83,235.83,7417.0,224.5913,224.5913,223.9645,223.9645,7417.0
2022-02-11 14:40:00,235.66,235.87,235.55,235.8,2059.0,223.803,224.0025,223.6986,223.936,2059.0
2022-02-11 14:45:00,235.61,235.61,235.27,235.29,525.0,223.7555,223.7555,223.4327,223.4516,525.0
2022-02-11 14:50:00,235.16,235.16,234.72,235.0,2500.0,223.3282,223.3282,222.9103,223.1762,2500.0
2022-02-11 14:55:00,235.1,235.5,235.1,235.5,1419.0,223.2712,223.6511,223.2712,223.6511,1419.0
2022-02-11 15:00:00,235.57,235.93,235.5,235.93,1960.0,223.7176,224.0594,223.6511,224.0594,1960.0
2022-02-11 15:05:00,235.97,236.03,235.31,235.31,4561.0,224.0974,224.1544,223.4706,223.4706,4561.0
2022-02-11 15:10:00,235.35,235.49,234.78,235.49,4216.0,223.5086,223.6416,222.9673,223.6416,4216.0
2022-02-11 15:15:00,235.2,235.81,235.19,235.27,2454.0,223.3662,223.9455,223.3567,223.4327,2454.0
2022-02-11 15:20:00,235.25,235.53,235.12,235.13,2316.0,223.4137,223.6796,223.2902,223.2997,2316.0
2022-02-11 15:25:00,235.09,235.58,235.04,235.44,8354.0,223.2617,223.7271,223.2142,223.5941,8354.0
2022-02-11 15:30:00,235.56,235.65,235.0,235.65,3509.0,223.7081,223.7935,223.1762,223.7935,3509.0
2022-02-11 15:35:00,235.7,235.7,235.23,235.31,3295.0,223.841,223.841,223.3947,223.4706,3295.0
2022-02-11 15:40:00,235.35,235.47,234.79,235.28,5744.0,223.5086,223.6226,222.9768,223.4422,5744.0
2022-02-11 15:45:00,235.45,236.4,235.44,236.4,6175.0,223.6036,224.5058,223.5941,224.5058,6175.0
2022-02-11 15:50:00,236.5,236.53,235.95,236.08,14694.0,224.6008,224.6293,224.0784,224.2019,14694.0
2022-02-11 15:55:00,236.09,236.62,235.86,235.94,39534.0,224.2114,224.7147,223.993,224.0689,39534.0
2022-02-14 09:30:00,235.93,235.93,235.67,235.68,6033.0,224.0594,224.0594,223.8125,223.822,6033.0
2022-02-14 09:35:00,235.6,236.07,235.5,235.5,4111.0,223.7461,224.1924,223.6511,223.6511,4111.0
2022-02-14 09:40:00,235.68,236.08,235.37,235.38,1902.0,223.822,224.2019,223.5276,223.5371,1902.0
2022-02-14 09:45:00,234.74,235.23,234.64,235.22,4248.0,222.9293,223.3947,222.8344,223.3852,4248.0
2022-02-14 09:50:00,235.18,236.14,235.05,235.89,2897.0,223.3472,224.2589,223.2237,224.0215,2897.0
2022-02-14 09:55:00,236.1,236.1,235.54,235.86,4970.0,224.2209,224.2209,223.6891,223.993,4970.0
2022-02-14 10:00:00,235.86,235.86,234.72,234.73,1711.0,223.993,223.993,222.9103,222.9198,1711.0
2022-02-14 10:05:00,234.57,235.16,234.57,235.12,1301.0,222.7679,223.3282,222.7679,223.2902,1301.0
2022-02-14 10:10:00,235.03,235.9,234.89,235.09,5863.0,223.2047,224.031,223.0718,223.2617,5863.0
2022-02-14 10:15:00,235.16,235.37,234.47,234.92,1805.0,223.3282,223.5276,222.6729,223.1003,1805.0
2022-02-14 10:20:00,235.06,235.66,234.98,235.44,5754.0,223.2332,223.803,223.1572,223.5941,5754.0
2022-02-14 10:25:00,235.58,235.58,234.87,235.06,1501.0,223.7271,223.7271,223.0528,223.2332,1501.0
2022-02-14 10:30:00,235.25,235.26,234.44,234.53,2686.0,223.4137,223.4232,222.6444,222.7299,2686.0
2022-02-14 10:35:00,234.75,234.88,234.65,234.65,1520.0,222.9388,223.0623,222.8438,222.8438,1520.0
2022-02-14 10:40:00,234.65,234.75,234.22,234.22,5022.0,222.8438,222.9388,222.4355,222.4355,5022.0
2022-02-14 10:45:00,234.16,234.25,233.89,234.18,3361.0,222.3785,222.464,222.1221,222.3975,3361.0
2022-02-14 10:50:00,234.06,234.31,233.7,233.73,1957.0,222.2835,222.521,221.9416,221.9701,1957.0
2022-02-14 10:55:00,233.43,233.71,233.01,233.23,1875.0,221.6852,221.9511,221.2864,221.4953,1875.0
2022-02-14 11:00:00,233.36,233.63,233.02,233.63,6826.0,221.6188,221.8752,221.2959,221.8752,6826.0
2022-02-14 11:05:00,233.5,233.52,233.32,233.44,900.0,221.7517,221.7707,221.5808,221.6947,900.0
2022-02-14 11:10:00,233.47,233.8,233.4,233.8,3088.0,221.7232,222.0366,221.6567,222.0366,3088.0
2022-02-14 11:15:00,233.83,234.07,233.55,233.89,1400.0,222.0651,222.293,221.7992,222.1221,1400.0
2022-02-14 11:20:00,233.9,234.03,233.55,233.55,1390.0,222.1316,222.255,221.7992,221.7992,1390.0
2022-02-14 11:25:00,233.53,233.8,233.43,233.55,1501.0,221.7802,222.0366,221.6852,221.7992,1501.0
2022-02-14 11:30:00,233.53,233.71,233.37,233.51,3352.0,221.7802,221.9511,221.6282,221.7612,3352.0
2022-02-14 11:35:00,233.54,234.19,233.54,233.83,7785.0,221.7897,222.407,221.7897,222.0651,7785.0
2022-02-14 11:40:00,233.95,234.19,233.8,233.8,3924.0,222.1791,222.407,222.0366,222.0366,3924.0
2022-02-14 11:45:00,234.12,234.2,233.93,234.2,1362.0,222.3405,222.4165,222.1601,222.4165,1362.0
2022-02-14 11:50:00,234.39,234.39,233.48,233.48,1734.0,222.5969,222.5969,221.7327,221.7327,1734.0
2022-02-14 11:55:00,233.67,233.94,233.67,233.91,954.0,221.9132,222.1696,221.9132,222.1411,954.0
2022-02-14 12:00:00,233.9,233.97,233.68,233.71,1400.0,222.1316,222.1981,221.9227,221.9511,1400.0
2022-02-14 12:05:00,233.45,233.69,233.44,233.66,1100.0,221.7042,221.9321,221.6947,221.9037,1100.0
2022-02-14 12:10:00,233.36,233.65,233.33,233.34,1863.0,221.6188,221.8942,221.5903,221.5998,1863.0
2022-02-14 12:15:00,233.42,233.81,233.42,233.71,1845.0,221.6757,222.0461,221.6757,221.9511,1845.0
2022-02-14 12:20:00,233.81,234.02,233.81,233.83,1921.0,222.0461,222.2455,222.0461,222.0651,1921.0
2022-02-14 12:25:00,233.98,234.1,233.91,234.1,900.0,222.2076,222.3215,222.1411,222.3215,900.0
2022-02-14 12:30:00,234.19,234.29,234.08,234.21,1597.0,222.407,222.502,222.3025,222.426,1597.0
2022-02-14 12:35:00,234.24,234.44,234.06,234.35,1314.0,222.4545,222.6444,222.2835,222.5589,1314.0
2022-02-14 12:40:00,234.34,234.53,234.33,234.53,842.0,222.5494,222.7299,222.5399,222.7299,842.0
2022-02-14 12:45:00,234.48,234.5,234.18,234.5,1422.0,222.6824,222.7014,222.3975,222.7014,1422.0
2022-02-14 12:50:00,234.47,234.58,234.44,234.53,902.0,222.6729,222.7774,222.6444,222.7299,902.0
2022-02-14 12:55:00,234.6,234.6,234.48,234.48,1454.0,222.7964,222.7964,222.6824,222.6824,1454.0
2022-02-14 13:00:00,234.53,234.62,234.47,234.57,800.0,222.7299,222.8154,222.6729,222.7679,800.0
2022-02-14 13:05:00,234.65,235.01,234.65,234.77,1756.0,222.8438,223.1857,222.8438,222.9578,1756.0
2022-02-14 13:10:00,234.66,234.72,234.58,234.66,901.0,222.8533,222.9103,222.7774,222.8533,901.0
2022-02-14 13:15:00,234.65,234.91,234.58,234.81,1728.0,222.8438,223.0908,222.7774,222.9958,1728.0
2022-02-14 13:20:00,234.66,234.79,234.6,234.66,2115.0,222.8533,222.9768,222.7964,222.8533,2115.0
2022-02-14 13:25:00,234.52,234.73,234.52,234.67,1001.0,222.7204,222.9198,222.7204,222.8628,1001.0
2022-02-14 13:30:00,234.59,234.59,234.18,234.24,699.0,222.7869,222.7869,222.3975,222.4545,699.0
2022-02-14 13:35:00,234.25,234.49,234.19,234.44,1380.0,222.464,222.6919,222.407,222.6444,1380.0
2022-02-14 13:40:00,234.41,234.44,234.23,234.3,1522.0,222.6159,222.6444,222.445,222.5115,1522.0
2022-02-14 13:45:00,234.27,234.39,233.99,234.0,1463.0,222.483,222.5969,222.2171,222.2266,1463.0
2022-02-14 13:50:00,234.01,234.01,233.36,233.46,2502.0,222.236,222.236,221.6188,221.7137,2502.0
2022-02-14 13:55:00,233.39,233.9,233.39,233.46,1700.0,221.6472,222.1316,221.6472,221.7137,1700.0
2022-02-14 14:00:00,233.36,233.82,233.29,233.82,2550.0,221.6188,222.0556,221.5523,222.0556,2550.0
2022-02-14 14:05:00,233.6,233.71,233.06,233.23,4032.0,221.8467,221.9511,221.3338,221.4953,4032.0
2022-02-14 14:10:00,233.18,233.59,233.01,233.42,2964.0,221.4478,221.8372,221.2864,221.6757,2964.0
2022-02-14 14:15:00,233.53,233.55,233.26,233.41,1745.0,221.7802,221.7992,221.5238,221.6662,1745.0
2022-02-14 14:20:00,233.43,233.7,233.24,233.38,4113.0,221.6852,221.9416,221.5048,221.6377,4113.0
2022-02-14 14:25:00,233.4,234.28,233.1,233.88,4769.0,221.6567,222.4925,221.3718,222.1126,4769.0
2022-02-14 14:30:00,233.88,234.16,233.36,234.04,1300.0,222.1126,222.3785,221.6188,222.2645,1300.0
2022-02-14 14:35:00,234.34,234.5,233.72,234.0,2826.0,222.5494,222.7014,221.9606,222.2266,2826.0
2022-02-14 14:40:00,233.93,234.26,233.72,233.81,2039.0,222.1601,222.4735,221.9606,222.0461,2039.0
2022-02-14 14:45:00,233.85,233.99,233.66,233.73,1556.0,222.0841,222.2171,221.9037,221.9701,1556.0
2022-02-14 14:50:00,234.15,234.35,233.93,233.93,1301.0,222.369,222.5589,222.1601,222.1601,1301.0
2022-02-14 14:55:00,233.98,234.06,233.6,234.06,2982.0,222.2076,222.2835,221.8467,222.2835,2982.0
2022-02-14 15:00:00,233.93,234.02,233.72,233.98,1215.0,222.1601,222.2455,221.9606,222.2076,1215.0
2022-02-14 15:05:00,233.79,234.1,233.41,234.03,2974.0,222.0271,222.3215,221.6662,222.255,2974.0
2022-02-14 15:10:00,234.0,234.16,233.71,233.88,2314.0,222.2266,222.3785,221.9511,222.1126,2314.0
2022-02-14 15:15:00,233.92,234.04,233.33,233.33,3935.0,222.1506,222.2645,221.5903,221.5903,3935.0
2022-02-14 15:20:00,233.41,234.06,233.24,233.83,2488.0,221.6662,222.2835,221.5048,222.0651,2488.0
2022-02-14 15:25:00,233.81,233.84,233.44,233.74,2502.0,222.0461,222.0746,221.6947,221.9796,2502.0
2022-02-14 15:30:00,233.67,234.28,233.65,234.11,3091.0,221.9132,222.4925,221.8942,222.331,3091.0
2022-02-14 15:35:00,233.97,234.17,233.91,233.95,2878.0,222.1981,222.388,222.1411,222.1791,2878.0
2022-02-14 15:40:00,234.0,234.41,234.0,234.41,2716.0,222.2266,222.6159,222.2266,222.6159,2716.0
2022-02-14 15:45:00,234.46,234.64,233.95,234.39,11563.0,222.6634,222.8344,222.1791,222.5969,11563.0
2022-02-14 15:50:00,234.32,234.47,233.68,234.05,21762.0,222.5305,222.6729,221.9227,222.274,21762.0
2022-02-14 15:55:00,234.02,234.26,233.81,233.86,54099.0,222.2455,222.4735,222.0461,222.0936,54099.0
2022-02-15 09:30:00,234.15,234.67,232.68,233.0,37076.0,222.369,222.8628,220.973,221.2769,37076.0
2022-02-15 09:35:00,233.22,233.92,232.39,232.88,22215.0,221.4858,222.1506,220.6976,221.1629,22215.0
2022-02-15 09:40:00,232.96,233.47,231.31,232.39,25757.0,221.2389,221.7232,219.6719,220.6976,25757.0
2022-02-15 09:45:00,232.51,232.53,231.05,231.05,13016.0,220.8115,220.8305,219.425,219.425,13016.0
2022-02-15 09:50:00,231.25,231.25,230.0,230.38,26436.0,219.6149,219.6149,218.4278,218.7887,26436.0
2022-02-15 09:55:00,230.34,230.87,230.01,230.18,22713.0,218.7507,219.254,218.4373,218.5988,22713.0
2022-02-15 10:00:00,230.05,230.4,229.43,229.78,17438.0,218.4753,218.8077,217.8865,218.2189,17438.0
2022-02-15 10:05:00,229.75,230.14,229.57,229.67,18490.0,218.1904,218.5608,218.0194,218.1144,18490.0
2022-02-15 10:10:00,229.66,229.75,228.48,228.58,45241.0,218.1049,218.1904,216.9843,217.0793,45241.0
2022-02-15 10:15:00,228.55,228.99,227.3,227.59,52668.0,217.0508,217.4686,215.8637,216.1391,52668.0
2022-02-15 10:20:00,227.59,228.85,227.49,228.79,23364.0,216.1391,217.3357,216.0441,217.2787,23364.0
2022-02-15 10:25:00,228.72,228.76,228.2,228.56,26926.0,217.2122,217.2502,216.7184,217.0603,26926.0
2022-02-15 10:30:00,228.7,228.98,227.47,227.61,13733.0,217.1932,217.4591,216.0251,216.1581,13733.0
2022-02-15 10:35:00,227.52,227.58,227.05,227.47,10601.0,216.0726,216.1296,215.6262,216.0251,10601.0
2022-02-15 10:40:00,227.49,228.26,227.32,227.82,27410.0,216.0441,216.7754,215.8826,216.3575,27410.0
2022-02-15 10:45:00,227.82,227.96,227.64,227.72,19143.0,216.3575,216.4904,216.1865,216.2625,19143.0
2022-02-15 10:50:00,227.77,227.9,227.46,227.59,12928.0,216.31,216.4335,216.0156,216.1391,12928.0
2022-02-15 10:55:00,227.62,227.62,226.85,227.0,12179.0,216.1676,216.1676,215.4363,215.5787,12179.0
2022-02-15 11:00:00,227.05,227.59,227.0,227.46,6842.0,215.6262,216.1391,215.5787,216.0156,6842.0
2022-02-15 11:05:00,227.45,227.53,226.45,226.68,19092.0,216.0061,216.0821,215.0564,215.2748,19092.0
2022-02-15 11:10:00,226.68,226.93,226.34,226.45,7368.0,215.2748,215.5123,214.952,215.0564,7368.0
2022-02-15 11:15:00,226.37,226.37,225.13,225.37,16052.0,214.9804,214.9804,213.8028,214.0308,16052.0
2022-02-15 11:20:00,225.4,225.4,223.37,223.71,32957.0,214.0593,214.0593,212.1314,212.4543,32957.0
2022-02-15 11:25:00,223.66,224.6,223.3,224.33,21126.0,212.4068,213.2995,212.0649,213.0431,21126.0
2022-02-15 11:30:00,224.34,224.5,223.32,224.0,35997.0,213.0526,213.2045,212.0839,212.7297,35997.0
2022-02-15 11:35:00,224.02,224.58,223.9,224.01,12645.0,212.7487,213.2805,212.6347,212.7392,12645.0
2022-02-15 11:40:00,223.96,224.74,223.83,224.19,31662.0,212.6917,213.4325,212.5682,212.9101,31662.0
2022-02-15 11:45:00,224.28,224.63,223.94,224.16,23903.0,212.9956,213.328,212.6727,212.8816,23903.0
2022-02-15 11:50:00,224.16,224.16,223.54,223.96,17006.0,212.8816,212.8816,212.2928,212.6917,17006.0
2022-02-15 11:55:00,223.98,224.52,223.88,224.51,18166.0,212.7107,213.2235,212.6157,213.214,18166.0
2022-02-15 12:00:00,224.51,224.53,224.16,224.26,9967.0,213.214,213.233,212.8816,212.9766,9967.0
2022-02-15 12:05:00,224.24,225.13,224.0,225.0,24790.0,212.9576,213.8028,212.7297,213.6794,24790.0
2022-02-15 12:10:00,225.0,225.09,224.81,224.93,14000.0,213.6794,213.7648,213.4989,213.6129,14000.0
2022-02-15 12:15:00,225.0,225.0,224.45,224.55,7566.0,213.6794,213.6794,213.157,213.252,7566.0
2022-02-15 12:20:00,224.46,224.53,224.09,224.15,7563.0,213.1665,213.233,212.8152,212.8721,7563.0
2022-02-15 12:25:00,224.15,224.56,224.15,224.36,14650.0,212.8721,213.2615,212.8721,213.0716,14650.0
2022-02-15 12:30:00,224.34,224.36,223.72,223.72,16776.0,213.0526,213.0716,212.4638,212.4638,16776.0
2022-02-15 12:35:00,223.72,224.13,223.72,223.92,8304.0,212.4638,212.8532,212.4638,212.6537,8304.0
2022-02-15 12:40:00,223.92,224.07,223.72,223.81,12243.0,212.6537,212.7962,212.4638,212.5493,12243.0
2022-02-15 12:45:00,223.78,224.09,223.34,223.34,17316.0,212.5208,212.8152,212.1029,212.1029,17316.0
2022-02-15 12:50:00,223.45,223.5,223.21,223.21,5859.0,212.2074,212.2548,211.9794,211.9794,5859.0
2022-02-15 12:55:00,223.14,223.38,223.05,223.34,13039.0,211.913,212.1409,211.8275,212.1029,13039.0
2022-02-15 13:00:00,223.31,223.4,222.63,222.8,10180.0,212.0744,212.1599,211.4286,211.5901,10180.0
2022-02-15 13:05:00,222.73,222.86,222.45,222.5,8522.0,211.5236,211.647,211.2577,211.3052,8522.0
2022-02-15 13:10:00,222.5,222.64,222.24,222.24,16540.0,211.3052,211.4381,211.0582,211.0582,16540.0
2022-02-15 13:15:00,222.24,222.26,221.78,221.92,9389.0,211.0582,211.0772,210.6214,210.7543,9389.0
2022-02-15 13:20:00,221.95,222.4,221.91,222.09,21078.0,210.7828,211.2102,210.7448,210.9158,21078.0
2022-02-15 13:25:00,222.19,222.37,222.06,222.31,9868.0,211.0108,211.1817,210.8873,211.1247,9868.0
2022-02-15 13:30:00,222.41,222.53,221.97,221.97,24159.0,211.2197,211.3337,210.8018,210.8018,24159.0
2022-02-15 13:35:00,221.99,222.05,221.84,222.0,9037.0,210.8208,210.8778,210.6784,210.8303,9037.0
2022-02-15 13:40:00,221.99,222.06,221.85,221.98,15852.0,210.8208,210.8873,210.6879,210.8113,15852.0
2022-02-15 13:45:00,222.03,222.06,221.94,221.97,9923.0,210.8588,210.8873,210.7733,210.8018,9923.0
2022-02-15 13:50:00,221.96,222.0,221.47,221.57,11999.0,210.7923,210.8303,210.327,210.422,11999.0
2022-02-15 13:55:00,221.57,221.65,221.45,221.53,10344.0,210.422,210.4979,210.308,210.384,10344.0
2022-02-15 14:00:00,221.54,221.54,221.2,221.23,9636.0,210.3935,210.3935,210.0706,210.0991,9636.0
2022-02-15 14:05:00,221.22,221.28,220.83,220.95,20431.0,210.0896,210.1465,209.7192,209.8331,20431.0
2022-02-15 14:10:00,220.96,221.0,220.81,220.94,11258.0,209.8426,209.8806,209.7002,209.8237,11258.0
2022-02-15 14:15:00,220.93,220.94,220.56,220.61,20697.0,209.8142,209.8237,209.4628,209.5103,20697.0
2022-02-15 14:20:00,220.62,220.69,220.44,220.53,8530.0,209.5198,209.5862,209.3488,209.4343,8530.0
2022-02-15 14:25:00,220.57,221.12,220.5,221.0,25184.0,209.4723,209.9946,209.4058,209.8806,25184.0
2022-02-15 14:30:00,220.95,221.21,220.95,221.0,15841.0,209.8331,210.0801,209.8331,209.8806,15841.0
2022-02-15 14:35:00,221.0,221.08,220.85,220.92,8554.0,209.8806,209.9566,209.7382,209.8047,8554.0
2022-02-15 14:40:00,220.88,220.9,220.41,220.48,10960.0,209.7667,209.7857,209.3203,209.3868,10960.0
2022-02-15 14:45:00,220.5,220.52,219.64,219.86,18657.0,209.4058,209.4248,208.5891,208.798,18657.0
2022-02-15 14:50:00,219.85,219.87,219.0,219.3,26407.0,208.7885,208.8075,207.9813,208.2662,26407.0
2022-02-15 14:55:00,219.31,219.65,219.13,219.65,20607.0,208.2757,208.5986,208.1047,208.5986,20607.0
2022-02-15 15:00:00,219.6,220.73,219.59,220.37,21316.0,208.5511,209.6242,208.5416,209.2823,21316.0
2022-02-15 15:05:00,220.32,220.48,219.91,220.1,21782.0,209.2348,209.3868,208.8455,209.0259,21782.0
2022-02-15 15:10:00,220.19,220.19,219.9,220.01,9695.0,209.1114,209.1114,208.836,208.9404,9695.0
2022-02-15 15:15:00,219.99,219.99,219.58,219.76,17555.0,208.9214,208.9214,208.5321,208.703,17555.0
2022-02-15 15:20:00,219.76,220.01,219.72,219.96,18024.0,208.703,208.9404,208.665,208.893,18024.0
2022-02-15 15:25:00,219.96,219.96,219.45,219.87,29671.0,208.893,208.893,208.4086,208.8075,29671.0
2022-02-15 15:30:00,219.87,220.07,219.57,219.62,26161.0,208.8075,208.9974,208.5226,208.5701,26161.0
2022-02-15 15:35:00,219.68,219.69,219.1,219.3,35409.0,208.627,208.6365,208.0762,208.2662,35409.0
2022-02-15 15:40:00,219.28,219.96,219.16,219.81,22699.0,208.2472,208.893,208.1332,208.7505,22699.0
2022-02-15 15:45:00,219.81,219.81,219.27,219.6,44887.0,208.7505,208.7505,208.2377,208.5511,44887.0
2022-02-15 15:50:00,219.77,220.11,219.5,219.63,85664.0,208.7125,209.0354,208.4561,208.5796,85664.0
2022-02-15 15:55:00,219.65,220.0,219.34,219.65,198738.0,208.5986,208.9309,208.3042,208.5986,198738.0
2022-02-16 09:30:00,220.0,221.17,219.89,220.99,39508.0,208.9309,210.0421,208.8265,209.8711,39508.0
2022-02-16 09:35:00,220.78,222.41,220.73,222.27,38683.0,209.6717,211.2197,209.6242,211.0867,38683.0
2022-02-16 09:40:00,222.5,222.65,221.44,221.59,82199.0,211.3052,211.4476,210.2985,210.4409,82199.0
2022-02-16 09:45:00,221.96,223.47,221.96,222.79,32721.0,210.7923,212.2264,210.7923,211.5806,32721.0
2022-02-16 09:50:00,222.74,223.04,222.28,222.69,11351.0,211.5331,211.818,211.0962,211.4856,11351.0
2022-02-16 09:55:00,222.94,223.74,222.72,223.74,7605.0,211.723,212.4828,211.5141,212.4828,7605.0
2022-02-16 10:00:00,223.65,223.82,222.92,222.93,15449.0,212.3973,212.5587,211.704,211.7135,15449.0
2022-02-16 10:05:00,222.8,223.0,222.31,222.79,14134.0,211.5901,211.78,211.1247,211.5806,14134.0
2022-02-16 10:10:00,222.86,223.49,222.78,222.9,4906.0,211.647,212.2454,211.5711,211.685,4906.0
2022-02-16 10:15:00,222.84,222.87,222.35,222.37,7777.0,211.6281,211.6565,211.1627,211.1817,7777.0
2022-02-16 10:20:00,222.38,222.59,222.24,222.24,3442.0,211.1912,211.3906,211.0582,211.0582,3442.0
2022-02-16 10:25:00,222.39,222.75,222.3,222.75,5962.0,211.2007,211.5426,211.1152,211.5426,5962.0
2022-02-16 10:30:00,222.75,222.8,222.31,222.7,10758.0,211.5426,211.5901,211.1247,211.4951,10758.0
2022-02-16 10:35:00,222.63,222.69,222.22,222.28,5868.0,211.4286,211.4856,211.0392,211.0962,5868.0
2022-02-16 10:40:00,222.27,222.27,221.68,221.92,5389.0,211.0867,211.0867,210.5264,210.7543,5389.0
2022-02-16 10:45:00,222.01,222.02,221.63,221.63,8423.0,210.8398,210.8493,210.4789,210.4789,8423.0
2022-02-16 10:50:00,221.73,221.79,221.37,221.56,6038.0,210.5739,210.6309,210.232,210.4125,6038.0
2022-02-16 10:55:00,221.53,221.58,221.36,221.52,8341.0,210.384,210.4315,210.2225,210.3745,8341.0
2022-02-16 11:00:00,221.58,221.91,221.33,221.39,6862.0,210.4315,210.7448,210.194,210.251,6862.0
2022-02-16 11:05:00,221.43,221.62,221.27,221.54,1600.0,210.289,210.4694,210.137,210.3935,1600.0
2022-02-16 11:10:00,221.54,221.59,221.32,221.32,2626.0,210.3935,210.4409,210.1845,210.1845,2626.0
2022-02-16 11:15:00,221.31,221.5,221.01,221.01,6459.0,210.175,210.3555,209.8901,209.8901,6459.0
2022-02-16 11:20:00,221.0,221.34,221.0,221.31,5972.0,209.8806,210.2035,209.8806,210.175,5972.0
2022-02-16 11:25:00,221.26,221.55,221.21,221.42,6678.0,210.1276,210.403,210.0801,210.2795,6678.0
2022-02-16 11:30:00,221.33,221.4,221.21,221.25,2536.0,210.194,210.2605,210.0801,210.1181,2536.0
2022-02-16 11:35:00,221.26,221.33,221.03,221.08,4625.0,210.1276,210.194,209.9091,209.9566,4625.0
2022-02-16 11:40:00,221.02,221.09,220.67,220.95,43128.0,209.8996,209.9661,209.5672,209.8331,43128.0
2022-02-16 11:45:00,220.93,221.17,220.82,221.08,3113.0,209.8142,210.0421,209.7097,209.9566,3113.0
2022-02-16 11:50:00,221.09,221.28,220.88,220.95,8640.0,209.9661,210.1465,209.7667,209.8331,8640.0
2022-02-16 11:55:00,220.93,221.0,220.64,220.65,10237.0,209.8142,209.8806,209.5387,209.5482,10237.0
2022-02-16 12:00:00,220.68,221.09,220.56,221.0,14834.0,209.5767,209.9661,209.4628,209.8806,14834.0
2022-02-16 12:05:00,220.92,221.08,220.71,220.75,10275.0,209.8047,209.9566,209.6052,209.6432,10275.0
2022-02-16 12:10:00,220.74,220.84,220.6,220.84,8039.0,209.6337,209.7287,209.5008,209.7287,8039.0
2022-02-16 12:15:00,220.72,220.78,220.62,220.68,3092.0,209.6147,209.6717,209.5198,209.5767,3092.0
2022-02-16 12:20:00,220.8,220.95,220.73,220.87,2930.0,209.6907,209.8331,209.6242,209.7572,2930.0
2022-02-16 12:25:00,221.02,221.08,220.68,220.68,5328.0,209.8996,209.9566,209.5767,209.5767,5328.0
2022-02-16 12:30:00,220.76,220.76,220.04,220.04,9299.0,209.6527,209.6527,208.9689,208.9689,9299.0
2022-02-16 12:35:00,220.1,220.22,219.75,219.76,6565.0,209.0259,209.1399,208.6935,208.703,6565.0
2022-02-16 12:40:00,219.85,220.03,219.8,219.8,3041.0,208.7885,208.9594,208.741,208.741,3041.0
2022-02-16 12:45:00,219.84,219.96,219.57,219.61,5963.0,208.779,208.893,208.5226,208.5606,5963.0
2022-02-16 12:50:00,219.61,220.18,219.61,220.13,15265.0,208.5606,209.1019,208.5606,209.0544,15265.0
2022-02-16 12:55:00,220.07,220.24,219.75,219.87,9899.0,208.9974,209.1589,208.6935,208.8075,9899.0
2022-02-16 13:00:00,219.84,220.12,219.8,220.12,10896.0,208.779,209.0449,208.741,209.0449,10896.0
2022-02-16 13:05:00,220.18,220.41,220.15,220.35,4003.0,209.1019,209.3203,209.0734,209.2633,4003.0
2022-02-16 13:10:00,220.45,220.45,220.03,220.1,4988.0,209.3583,209.3583,208.9594,209.0259,4988.0
2022-02-16 13:15:00,220.16,220.46,220.16,220.26,3415.0,209.0829,209.3678,209.0829,209.1779,3415.0
2022-02-16 13:20:00,220.33,220.59,220.13,220.59,5399.0,209.2443,209.4913,209.0544,209.4913,5399.0
2022-02-16 13:25:00,220.72,220.8,220.44,220.46,7744.0,209.6147,209.6907,209.3488,209.3678,7744.0
2022-02-16 13:30:00,220.52,220.57,220.31,220.31,3906.0,209.4248,209.4723,209.2253,209.2253,3906.0
2022-02-16 13:35:00,220.29,220.31,219.94,219.95,3144.0,209.2064,209.2253,208.874,208.8835,3144.0
2022-02-16 13:40:00,220.0,220.09,219.91,220.0,4485.0,208.9309,209.0164,208.8455,208.9309,4485.0
2022-02-16 13:45:00,220.04,220.23,220.0,220.03,6342.0,208.9689,209.1494,208.9309,208.9594,6342.0
2022-02-16 13:50:00,220.04,220.39,220.04,220.07,5968.0,208.9689,209.3013,208.9689,208.9974,5968.0
2022-02-16 13:55:00,220.05,220.11,219.8,220.02,10013.0,208.9784,209.0354,208.741,208.9499,10013.0
2022-02-16 14:00:00,220.06,220.34,219.71,220.17,27362.0,208.9879,209.2538,208.6555,209.0924,27362.0
2022-02-16 14:05:00,220.18,220.27,219.65,220.05,15092.0,209.1019,209.1874,208.5986,208.9784,15092.0
2022-02-16 14:10:00,219.91,220.05,219.56,219.71,7089.0,208.8455,208.9784,208.5131,208.6555,7089.0
2022-02-16 14:15:00,219.78,219.95,219.35,219.36,9182.0,208.722,208.8835,208.3137,208.3231,9182.0
2022-02-16 14:20:00,219.29,220.09,219.29,219.88,9223.0,208.2567,209.0164,208.2567,208.817,9223.0
2022-02-16 14:25:00,219.89,220.01,219.78,219.82,5210.0,208.8265,208.9404,208.722,208.76,5210.0
2022-02-16 14:30:00,219.93,220.11,219.67,219.71,10654.0,208.8645,209.0354,208.6176,208.6555,10654.0
2022-02-16 14:35:00,219.75,219.76,219.27,219.44,6138.0,208.6935,208.703,208.2377,208.3991,6138.0
2022-02-16 14:40:00,219.4,219.41,219.2,219.2,5263.0,208.3611,208.3706,208.1712,208.1712,5263.0
2022-02-16 14:45:00,219.27,219.27,218.71,218.76,8150.0,208.2377,208.2377,207.7059,207.7533,8150.0
2022-02-16 14:50:00,218.84,219.02,218.73,219.02,2906.0,207.8293,208.0003,207.7248,208.0003,2906.0
2022-02-16 14:55:00,219.06,219.84,219.06,219.74,7366.0,208.0382,208.779,208.0382,208.684,7366.0
2022-02-16 15:00:00,219.72,220.12,219.67,220.05,21417.0,208.665,209.0449,208.6176,208.9784,21417.0
2022-02-16 15:05:00,219.97,220.07,219.91,220.01,8419.0,208.9025,208.9974,208.8455,208.9404,8419.0
2022-02-16 15:10:00,220.06,220.18,219.94,219.99,9886.0,208.9879,209.1019,208.874,208.9214,9886.0
2022-02-16 15:15:00,220.03,220.1,219.87,220.05,16495.0,208.9594,209.0259,208.8075,208.9784,16495.0
2022-02-16 15:20:00,220.04,220.14,219.72,219.72,53287.0,208.9689,209.0639,208.665,208.665,53287.0
2022-02-16 15:25:00,219.75,220.37,219.71,220.25,22378.0,208.6935,209.2823,208.6555,209.1684,22378.0
2022-02-16 15:30:00,220.26,220.49,220.1,220.43,23281.0,209.1779,209.3963,209.0259,209.3393,23281.0
2022-02-16 15:35:00,220.43,220.94,220.27,220.84,31481.0,209.3393,209.8237,209.1874,209.7287,31481.0
2022-02-16 15:40:00,220.86,220.86,220.47,220.52,42850.0,209.7477,209.7477,209.3773,209.4248,42850.0
2022-02-16 15:45:00,220.55,221.11,220.49,221.04,31101.0,209.4533,209.9851,209.3963,209.9186,31101.0
2022-02-16 15:50:00,221.09,221.45,221.01,221.01,46674.0,209.9661,210.308,209.8901,209.8901,46674.0
2022-02-16 15:55:00,221.03,221.05,220.66,221.0,98684.0,209.9091,209.9281,209.5577,209.8806,98684.0
2022-02-17 09:30:00,220.15,220.79,220.15,220.38,10012.0,209.0734,209.6812,209.0734,209.2918,10012.0
2022-02-17 09:35:00,220.67,220.67,219.37,219.75,20011.0,209.5672,209.5672,208.3326,208.6935,20011.0
2022-02-17 09:40:00,219.75,220.31,219.48,219.48,5659.0,208.6935,209.2253,208.4371,208.4371,5659.0
2022-02-17 09:45:00,219.47,219.8,219.4,219.5,7103.0,208.4276,208.741,208.3611,208.4561,7103.0
2022-02-17 09:50:00,219.68,219.68,218.77,218.77,2515.0,208.627,208.627,207.7628,207.7628,2515.0
2022-02-17 09:55:00,218.74,218.79,218.13,218.26,10226.0,207.7343,207.7818,207.155,207.2785,10226.0
2022-02-17 10:00:00,218.07,218.85,218.07,218.53,10259.0,207.0981,207.8388,207.0981,207.5349,10259.0
2022-02-17 10:05:00,218.45,218.96,218.31,218.77,5654.0,207.4589,207.9433,207.326,207.7628,5654.0
2022-02-17 10:10:00,218.6,218.83,218.49,218.78,10914.0,207.6014,207.8198,207.4969,207.7723,10914.0
2022-02-17 10:15:00,218.78,218.78,218.42,218.67,4441.0,207.7723,207.7723,207.4304,207.6679,4441.0
2022-02-17 10:20:00,218.74,218.76,218.32,218.69,4474.0,207.7343,207.7533,207.3355,207.6869,4474.0
2022-02-17 10:25:00,218.64,218.76,218.51,218.67,5695.0,207.6394,207.7533,207.5159,207.6679,5695.0
2022-02-17 10:30:00,218.6,219.03,218.6,218.96,1976.0,207.6014,208.0098,207.6014,207.9433,1976.0
2022-02-17 10:35:00,218.92,219.37,218.92,219.37,1200.0,207.9053,208.3326,207.9053,208.3326,1200.0
2022-02-17 10:40:00,219.44,219.54,219.21,219.34,5706.0,208.3991,208.4941,208.1807,208.3042,5706.0
2022-02-17 10:45:00,219.4,219.56,219.07,219.38,14600.0,208.3611,208.5131,208.0477,208.3421,14600.0
2022-02-17 10:50:00,219.28,219.62,219.22,219.62,7697.0,208.2472,208.5701,208.1902,208.5701,7697.0
2022-02-17 10:55:00,219.64,219.91,219.37,219.91,5573.0,208.5891,208.8455,208.3326,208.8455,5573.0
2022-02-17 11:00:00,219.92,219.92,219.59,219.82,3655.0,208.855,208.855,208.5416,208.76,3655.0
2022-02-17 11:05:00,219.84,220.06,219.7,219.7,3580.0,208.779,208.9879,208.646,208.646,3580.0
2022-02-17 11:10:00,219.74,219.86,219.56,219.8,3104.0,208.684,208.798,208.5131,208.741,3104.0
2022-02-17 11:15:00,219.76,219.83,219.5,219.56,4576.0,208.703,208.7695,208.4561,208.5131,4576.0
2022-02-17 11:20:00,219.44,219.45,218.77,218.77,3057.0,208.3991,208.4086,207.7628,207.7628,3057.0
2022-02-17 11:25:00,218.95,218.96,218.55,218.63,4108.0,207.9338,207.9433,207.5539,207.6299,4108.0
2022-02-17 11:30:00,218.61,218.66,217.86,218.0,4882.0,207.6109,207.6584,206.8986,207.0316,4882.0
2022-02-17 11:35:00,218.09,218.16,217.86,218.11,3012.0,207.117,207.1835,206.8986,207.136,3012.0
2022-02-17 11:40:00,218.43,218.5,218.13,218.39,3856.0,207.4399,207.5064,207.155,207.402,3856.0
2022-02-17 11:45:00,218.53,218.54,218.25,218.34,2169.0,207.5349,207.5444,207.269,207.3545,2169.0
2022-02-17 11:50:00,218.41,218.41,218.18,218.18,1809.0,207.4209,207.4209,207.2025,207.2025,1809.0
2022-02-17 11:55:00,218.08,218.1,217.85,217.9,3155.0,207.1075,207.1265,206.8891,206.9366,3155.0
2022-02-17 12:00:00,217.8,217.81,217.4,217.76,7996.0,206.8416,206.8511,206.4618,206.8036,7996.0
2022-02-17 12:05:00,217.82,217.91,217.75,217.83,2510.0,206.8606,206.9461,206.7942,206.8701,2510.0
2022-02-17 12:10:00,217.83,217.94,217.58,217.67,2716.0,206.8701,206.9746,206.6327,206.7182,2716.0
2022-02-17 12:15:00,217.73,217.89,217.7,217.8,1135.0,206.7752,206.9271,206.7467,206.8416,1135.0
2022-02-17 12:20:00,217.85,217.94,217.67,217.67,4169.0,206.8891,206.9746,206.7182,206.7182,4169.0
2022-02-17 12:25:00,217.81,218.18,217.81,218.18,1132.0,206.8511,207.2025,206.8511,207.2025,1132.0
2022-02-17 12:30:00,218.09,218.21,217.97,217.98,2653.0,207.117,207.231,207.0031,207.0126,2653.0
2022-02-17 12:35:00,218.02,218.07,217.97,218.0,2286.0,207.0506,207.0981,207.0031,207.0316,2286.0
2022-02-17 12:40:00,218.0,218.02,217.57,217.63,11544.0,207.0316,207.0506,206.6232,206.6802,11544.0
2022-02-17 12:45:00,217.64,217.68,216.83,217.06,15268.0,206.6897,206.7277,205.9204,206.1389,15268.0
2022-02-17 12:50:00,217.06,217.1,216.92,217.02,6844.0,206.1389,206.1769,206.0059,206.1009,6844.0
2022-02-17 12:55:00,217.09,217.24,217.03,217.12,2900.0,206.1674,206.3098,206.1104,206.1959,2900.0
2022-02-17 13:00:00,217.2,217.3,217.11,217.29,3933.0,206.2718,206.3668,206.1864,206.3573,3933.0
2022-02-17 13:05:00,217.39,217.62,217.25,217.62,1314.0,206.4523,206.6707,206.3193,206.6707,1314.0
2022-02-17 13:10:00,217.54,218.32,217.48,218.09,3604.0,206.5947,207.3355,206.5377,207.117,3604.0
2022-02-17 13:15:00,218.34,218.69,218.33,218.63,2317.0,207.3545,207.6869,207.345,207.6299,2317.0
2022-02-17 13:20:00,218.59,219.11,218.56,219.06,2290.0,207.5919,208.0857,207.5634,208.0382,2290.0
2022-02-17 13:25:00,219.12,219.13,218.77,218.87,3568.0,208.0952,208.1047,207.7628,207.8578,3568.0
2022-02-17 13:30:00,218.97,219.08,218.84,218.91,4500.0,207.9528,208.0572,207.8293,207.8958,4500.0
2022-02-17 13:35:00,218.86,219.0,218.84,218.84,2522.0,207.8483,207.9813,207.8293,207.8293,2522.0
2022-02-17 13:40:00,218.83,218.88,218.56,218.88,4327.0,207.8198,207.8673,207.5634,207.8673,4327.0
2022-02-17 13:45:00,218.86,219.05,218.84,219.02,2230.0,207.8483,208.0287,207.8293,208.0003,2230.0
2022-02-17 13:50:00,219.11,219.12,218.9,218.98,2802.0,208.0857,208.0952,207.8863,207.9623,2802.0
2022-02-17 13:55:00,218.87,218.96,218.73,218.73,1743.0,207.8578,207.9433,207.7248,207.7248,1743.0
2022-02-17 14:00:00,218.75,218.77,218.42,218.51,2021.0,207.7438,207.7628,207.4304,207.5159,2021.0
2022-02-17 14:05:00,218.6,218.69,218.57,218.58,2431.0,207.6014,207.6869,207.5729,207.5824,2431.0
2022-02-17 14:10:00,218.6,218.7,218.44,218.67,7243.0,207.6014,207.6964,207.4494,207.6679,7243.0
2022-02-17 14:15:00,218.74,218.76,218.53,218.71,2470.0,207.7343,207.7533,207.5349,207.7059,2470.0
2022-02-17 14:20:00,218.66,218.7,218.33,218.33,2602.0,207.6584,207.6964,207.345,207.345,2602.0
2022-02-17 14:25:00,218.39,218.44,218.26,218.39,3748.0,207.402,207.4494,207.2785,207.402,3748.0
2022-02-17 14:30:00,218.37,218.48,218.19,218.34,3594.0,207.383,207.4874,207.212,207.3545,3594.0
2022-02-17 14:35:00,218.18,218.43,218.18,218.32,2751.0,207.2025,207.4399,207.2025,207.3355,2751.0
2022-02-17 14:40:00,218.28,218.58,218.27,218.45,3175.0,207.2975,207.5824,207.288,207.4589,3175.0
2022-02-17 14:45:00,218.53,218.73,218.47,218.71,2056.0,207.5349,207.7248,207.4779,207.7059,2056.0
2022-02-17 14:50:00,218.72,218.91,218.65,218.91,4920.0,207.7153,207.8958,207.6489,207.8958,4920.0
2022-02-17 14:55:00,218.9,219.26,218.86,219.23,5701.0,207.8863,208.2282,207.8483,208.1997,5701.0
2022-02-17 15:00:00,219.16,219.38,219.14,219.27,6798.0,208.1332,208.3421,208.1142,208.2377,6798.0
2022-02-17 15:05:00,219.42,219.47,218.67,218.68,6666.0,208.3801,208.4276,207.6679,207.6774,6666.0
2022-02-17 15:10:00,218.7,218.89,218.68,218.76,4424.0,207.6964,207.8768,207.6774,207.7533,4424.0
2022-02-17 15:15:00,218.86,218.87,218.37,218.72,3880.0,207.8483,207.8578,207.383,207.7153,3880.0
2022-02-17 15:20:00,218.74,218.86,218.58,218.67,7117.0,207.7343,207.8483,207.5824,207.6679,7117.0
2022-02-17 15:25:00,218.68,218.89,218.68,218.75,4552.0,207.6774,207.8768,207.6774,207.7438,4552.0
2022-02-17 15:30:00,218.79,218.84,217.99,218.31,11495.0,207.7818,207.8293,207.0221,207.326,11495.0
2022-02-17 15:35:00,218.31,219.15,218.31,219.07,9304.0,207.326,208.1237,207.326,208.0477,9304.0
2022-02-17 15:40:00,219.04,219.11,218.77,218.83,10899.0,208.0192,208.0857,207.7628,207.8198,10899.0
2022-02-17 15:45:00,218.83,219.27,218.83,218.94,20519.0,207.8198,208.2377,207.8198,207.9243,20519.0
2022-02-17 15:50:00,219.01,219.01,218.46,218.91,40838.0,207.9908,207.9908,207.4684,207.8958,40838.0
2022-02-17 15:55:00,218.91,219.1,218.54,218.85,79710.0,207.8958,208.0762,207.5444,207.8388,79710.0
2022-02-18 09:30:00,218.02,218.16,217.75,218.1,29090.0,207.0506,207.1835,206.7942,207.1265,29090.0
2022-02-18 09:35:00,218.0,219.32,217.94,219.31,6809.0,207.0316,208.2852,206.9746,208.2757,6809.0
2022-02-18 09:40:00,219.27,219.27,218.56,218.73,2001.0,208.2377,208.2377,207.5634,207.7248,2001.0
2022-02-18 09:45:00,218.91,218.96,218.86,218.86,945.0,207.8958,207.9433,207.8483,207.8483,945.0
2022-02-18 09:50:00,219.17,219.45,218.86,219.43,7756.0,208.1427,208.4086,207.8483,208.3896,7756.0
2022-02-18 09:55:00,219.61,219.97,219.32,219.93,6464.0,208.5606,208.9025,208.2852,208.8645,6464.0
2022-02-18 10:00:00,220.1,220.28,219.8,220.27,13117.0,209.0259,209.1969,208.741,209.1874,13117.0
2022-02-18 10:05:00,220.24,220.3,220.06,220.21,5784.0,209.1589,209.2159,208.9879,209.1304,5784.0
2022-02-18 10:10:00,220.04,220.21,219.66,219.71,7578.0,208.9689,209.1304,208.6081,208.6555,7578.0
2022-02-18 10:15:00,219.84,220.1,219.59,219.67,3646.0,208.779,209.0259,208.5416,208.6176,3646.0
2022-02-18 10:20:00,219.57,219.57,218.93,218.94,3221.0,208.5226,208.5226,207.9148,207.9243,3221.0
2022-02-18 10:25:00,218.91,219.04,218.84,218.84,4563.0,207.8958,208.0192,207.8293,207.8293,4563.0
2022-02-18 10:30:00,218.78,218.93,218.53,218.93,2039.0,207.7723,207.9148,207.5349,207.9148,2039.0
2022-02-18 10:35:00,219.02,219.08,218.83,218.84,4713.0,208.0003,208.0572,207.8198,207.8293,4713.0
2022-02-18 10:40:00,218.82,218.82,218.58,218.76,1840.0,207.8103,207.8103,207.5824,207.7533,1840.0
2022-02-18 10:45:00,218.67,218.71,218.45,218.54,5985.0,207.6679,207.7059,207.4589,207.5444,5985.0
2022-02-18 10:50:00,218.68,218.79,218.51,218.67,3347.0,207.6774,207.7818,207.5159,207.6679,3347.0
2022-02-18 10:55:00,218.67,218.86,218.57,218.8,3309.0,207.6679,207.8483,207.5729,207.7913,3309.0
2022-02-18 11:00:00,218.78,218.93,218.4,218.51,4950.0,207.7723,207.9148,207.4114,207.5159,4950.0
2022-02-18 11:05:00,218.34,218.81,218.33,218.69,3889.0,207.3545,207.8008,207.345,207.6869,3889.0
2022-02-18 11:10:00,218.72,218.78,218.5,218.71,5536.0,207.7153,207.7723,207.5064,207.7059,5536.0
2022-02-18 11:15:00,218.67,218.84,218.6,218.78,3161.0,207.6679,207.8293,207.6014,207.7723,3161.0
2022-02-18 11:20:00,218.79,219.0,218.79,219.0,1602.0,207.7818,207.9813,207.7818,207.9813,1602.0
2022-02-18 11:25:00,219.01,219.16,218.95,218.96,4670.0,207.9908,208.1332,207.9338,207.9433,4670.0
2022-02-18 11:30:00,218.94,219.16,218.62,218.62,3362.0,207.9243,208.1332,207.6204,207.6204,3362.0
2022-02-18 11:35:00,218.64,218.78,218.53,218.6,3419.0,207.6394,207.7723,207.5349,207.6014,3419.0
2022-02-18 11:40:00,218.62,218.87,218.59,218.87,1827.0,207.6204,207.8578,207.5919,207.8578,1827.0
2022-02-18 11:45:00,218.83,218.84,218.69,218.69,1846.0,207.8198,207.8293,207.6869,207.6869,1846.0
2022-02-18 11:50:00,218.64,218.65,218.35,218.51,4391.0,207.6394,207.6489,207.364,207.5159,4391.0
2022-02-18 11:55:00,218.44,218.47,217.8,218.01,3473.0,207.4494,207.4779,206.8416,207.0411,3473.0
2022-02-18 12:00:00,218.0,218.06,217.89,217.92,2315.0,207.0316,207.0886,206.9271,206.9556,2315.0
2022-02-18 12:05:00,217.98,218.08,217.86,218.08,4606.0,207.0126,207.1075,206.8986,207.1075,4606.0
2022-02-18 12:10:00,218.12,218.38,218.05,218.16,4176.0,207.1455,207.3925,207.0791,207.1835,4176.0
2022-02-18 12:15:00,218.15,218.61,218.11,218.26,3160.0,207.174,207.6109,207.136,207.2785,3160.0
2022-02-18 12:20:00,218.38,218.38,217.93,218.26,2869.0,207.3925,207.3925,206.9651,207.2785,2869.0
2022-02-18 12:25:00,218.26,218.28,217.86,218.03,8654.0,207.2785,207.2975,206.8986,207.0601,8654.0
2022-02-18 12:30:00,217.97,218.0,217.66,217.9,3544.0,207.0031,207.0316,206.7087,206.9366,3544.0
2022-02-18 12:35:00,217.89,218.0,217.62,217.69,4062.0,206.9271,207.0316,206.6707,206.7372,4062.0
2022-02-18 12:40:00,217.7,217.93,217.69,217.81,2989.0,206.7467,206.9651,206.7372,206.8511,2989.0
2022-02-18 12:45:00,217.81,217.81,217.51,217.55,3802.0,206.8511,206.8511,206.5662,206.6042,3802.0
2022-02-18 12:50:00,217.63,217.78,217.49,217.5,2604.0,206.6802,206.8226,206.5472,206.5567,2604.0
2022-02-18 12:55:00,217.32,217.45,216.86,216.86,3057.0,206.3858,206.5092,205.9489,205.9489,3057.0
2022-02-18 13:00:00,216.76,216.93,216.42,216.84,5005.0,205.854,206.0154,205.5311,205.9299,5005.0
2022-02-18 13:05:00,216.77,217.0,216.76,216.88,3801.0,205.8635,206.0819,205.854,205.9679,3801.0
2022-02-18 13:10:00,216.86,217.14,216.86,217.11,6321.0,205.9489,206.2148,205.9489,206.1864,6321.0
2022-02-18 13:15:00,217.2,217.43,216.74,216.87,5630.0,206.2718,206.4903,205.835,205.9584,5630.0
2022-02-18 13:20:00,216.91,217.27,216.68,217.27,3848.0,205.9964,206.3383,205.778,206.3383,3848.0
2022-02-18 13:25:00,217.23,217.23,216.9,216.96,2300.0,206.3003,206.3003,205.9869,206.0439,2300.0
2022-02-18 13:30:00,216.96,217.0,216.61,216.63,5427.0,206.0439,206.0819,205.7115,205.7305,5427.0
2022-02-18 13:35:00,216.5,216.52,216.41,216.45,5009.0,205.607,205.626,205.5216,205.5596,5009.0
2022-02-18 13:40:00,216.45,216.46,215.79,216.13,12616.0,205.5596,205.5691,204.9328,205.2557,12616.0
2022-02-18 13:45:00,216.25,217.15,216.25,216.81,4228.0,205.3696,206.2243,205.3696,205.9014,4228.0
2022-02-18 13:50:00,216.98,217.35,216.98,217.35,2944.0,206.0629,206.4143,206.0629,206.4143,2944.0
2022-02-18 13:55:00,217.35,217.43,217.27,217.38,3020.0,206.4143,206.4903,206.3383,206.4428,3020.0
2022-02-18 14:00:00,217.35,217.7,217.35,217.63,3100.0,206.4143,206.7467,206.4143,206.6802,3100.0
2022-02-18 14:05:00,217.68,217.82,217.45,217.61,2855.0,206.7277,206.8606,206.5092,206.6612,2855.0
2022-02-18 14:10:00,217.62,217.86,217.56,217.8,3837.0,206.6707,206.8986,206.6137,206.8416,3837.0
2022-02-18 14:15:00,217.81,218.05,217.79,218.05,4793.0,206.8511,207.0791,206.8321,207.0791,4793.0
2022-02-18 14:20:00,218.05,218.2,218.02,218.2,10912.0,207.0791,207.2215,207.0506,207.2215,10912.0
2022-02-18 14:25:00,218.21,218.23,217.92,217.93,14164.0,207.231,207.25,206.9556,206.9651,14164.0
2022-02-18 14:30:00,217.9,218.08,217.89,217.95,17251.0,206.9366,207.1075,206.9271,206.9841,17251.0
2022-02-18 14:35:00,217.88,217.88,217.23,217.24,7075.0,206.9176,206.9176,206.3003,206.3098,7075.0
2022-02-18 14:40:00,217.32,217.43,217.13,217.13,3511.0,206.3858,206.4903,206.2053,206.2053,3511.0
2022-02-18 14:45:00,217.13,217.16,216.79,216.86,8341.0,206.2053,206.2338,205.8825,205.9489,8341.0
2022-02-18 14:50:00,216.75,217.5,216.75,217.44,3980.0,205.8445,206.5567,205.8445,206.4998,3980.0
2022-02-18 14:55:00,217.55,217.68,217.31,217.51,4572.0,206.6042,206.7277,206.3763,206.5662,4572.0
2022-02-18 15:00:00,217.47,217.53,216.98,217.08,4737.0,206.5282,206.5852,206.0629,206.1579,4737.0
2022-02-18 15:05:00,217.18,217.2,216.59,216.78,4112.0,206.2528,206.2718,205.6925,205.873,4112.0
2022-02-18 15:10:00,216.84,216.96,216.23,216.4,6804.0,205.9299,206.0439,205.3506,205.5121,6804.0
2022-02-18 15:15:00,216.37,216.59,216.11,216.13,6108.0,205.4836,205.6925,205.2367,205.2557,6108.0
2022-02-18 15:20:00,216.16,216.33,216.04,216.23,6639.0,205.2842,205.4456,205.1702,205.3506,6639.0
2022-02-18 15:25:00,216.24,216.38,215.85,215.86,8060.0,205.3601,205.4931,204.9897,204.9992,8060.0
2022-02-18 15:30:00,215.81,215.83,215.2,215.34,10651.0,204.9518,204.9708,204.3725,204.5054,10651.0
2022-02-18 15:35:00,215.39,215.56,215.25,215.25,11145.0,204.5529,204.7143,204.4199,204.4199,11145.0
2022-02-18 15:40:00,215.32,216.09,215.32,216.06,12744.0,204.4864,205.2177,204.4864,205.1892,12744.0
2022-02-18 15:45:00,216.06,216.35,215.92,216.09,26556.0,205.1892,205.4646,205.0562,205.2177,26556.0
2022-02-18 15:50:00,216.01,216.23,215.51,215.93,30816.0,205.1417,205.3506,204.6669,205.0657,30816.0
2022-02-18 15:55:00,215.92,216.08,215.61,215.8,141162.0,205.0562,205.2082,204.7618,204.9423,141162.0
2022-02-22 09:30:00,213.81,215.69,213.51,214.39,27164.0,203.0524,204.8378,202.7675,203.6032,27164.0
2022-02-22 09:35:00,214.75,215.1,214.4,214.4,6035.0,203.9451,204.2775,203.6127,203.6127,6035.0
2022-02-22 09:40:00,214.01,215.61,213.98,214.66,9504.0,203.2423,204.7618,203.2138,203.8596,9504.0
2022-02-22 09:45:00,214.59,215.15,214.46,215.14,10341.0,203.7931,204.325,203.6697,204.3155,10341.0
2022-02-22 09:50:00,214.91,215.09,214.5,214.52,8240.0,204.097,204.268,203.7077,203.7267,8240.0
2022-02-22 09:55:00,214.68,215.14,214.44,215.14,8332.0,203.8786,204.3155,203.6507,204.3155,8332.0
2022-02-22 10:00:00,215.11,215.11,214.5,214.99,10495.0,204.287,204.287,203.7077,204.173,10495.0
2022-02-22 10:05:00,215.11,215.24,214.88,215.06,5318.0,204.287,204.4104,204.0686,204.2395,5318.0
2022-02-22 10:10:00,214.98,215.46,214.66,215.46,8294.0,204.1635,204.6194,203.8596,204.6194,8294.0
2022-02-22 10:15:00,215.57,215.78,215.49,215.58,2756.0,204.7238,204.9233,204.6479,204.7333,2756.0
2022-02-22 10:20:00,215.59,215.76,215.39,215.4,8261.0,204.7428,204.9043,204.5529,204.5624,8261.0
2022-02-22 10:25:00,215.45,216.18,215.45,216.18,6808.0,204.6099,205.3031,204.6099,205.3031,6808.0
2022-02-22 10:30:00,216.2,216.37,216.09,216.17,6037.0,205.3221,205.4836,205.2177,205.2936,6037.0
2022-02-22 10:35:00,216.13,216.32,215.91,216.0,3814.0,205.2557,205.4361,205.0467,205.1322,3814.0
2022-02-22 10:40:00,216.02,216.1,215.86,216.1,4093.0,205.1512,205.2272,204.9992,205.2272,4093.0
2022-02-22 10:45:00,216.03,216.5,216.02,216.33,4364.0,205.1607,205.607,205.1512,205.4456,4364.0
2022-02-22 10:50:00,216.43,216.43,215.86,215.89,5210.0,205.5406,205.5406,204.9992,205.0277,5210.0
2022-02-22 10:55:00,215.82,215.82,215.18,215.25,6395.0,204.9613,204.9613,204.3535,204.4199,6395.0
2022-02-22 11:00:00,215.27,215.45,214.85,215.01,5027.0,204.4389,204.6099,204.0401,204.192,5027.0
2022-02-22 11:05:00,215.14,215.41,215.0,215.16,3619.0,204.3155,204.5719,204.1825,204.3345,3619.0
2022-02-22 11:10:00,215.04,215.38,215.04,215.31,5345.0,204.2205,204.5434,204.2205,204.4769,5345.0
2022-02-22 11:15:00,215.36,215.42,215.1,215.4,9507.0,204.5244,204.5814,204.2775,204.5624,9507.0
2022-02-22 11:20:00,215.35,215.56,215.3,215.48,3396.0,204.5149,204.7143,204.4674,204.6384,3396.0
2022-02-22 11:25:00,215.32,215.76,215.16,215.17,4144.0,204.4864,204.9043,204.3345,204.344,4144.0
2022-02-22 11:30:00,214.99,215.2,214.8,214.97,3408.0,204.173,204.3725,203.9926,204.154,3408.0
2022-02-22 11:35:00,214.97,214.97,214.61,214.91,3235.0,204.154,204.154,203.8121,204.097,3235.0
2022-02-22 11:40:00,215.08,215.18,215.03,215.16,1802.0,204.2585,204.3535,204.211,204.3345,1802.0
2022-02-22 11:45:00,215.13,215.5,215.01,215.5,4517.0,204.306,204.6574,204.192,204.6574,4517.0
2022-02-22 11:50:00,215.49,215.62,215.13,215.13,3477.0,204.6479,204.7713,204.306,204.306,3477.0
2022-02-22 11:55:00,215.08,215.37,215.08,215.32,3214.0,204.2585,204.5339,204.2585,204.4864,3214.0
2022-02-22 12:00:00,215.35,215.67,215.35,215.45,3744.0,204.5149,204.8188,204.5149,204.6099,3744.0
2022-02-22 12:05:00,215.48,215.79,215.48,215.65,3254.0,204.6384,204.9328,204.6384,204.7998,3254.0
2022-02-22 12:10:00,215.64,215.79,215.55,215.71,2740.0,204.7903,204.9328,204.7048,204.8568,2740.0
2022-02-22 12:15:00,215.66,215.71,215.59,215.61,3008.0,204.8093,204.8568,204.7428,204.7618,3008.0
2022-02-22 12:20:00,215.67,215.78,215.55,215.58,3442.0,204.8188,204.9233,204.7048,204.7333,3442.0
2022-02-22 12:25:00,215.53,215.65,215.53,215.58,3603.0,204.6858,204.7998,204.6858,204.7333,3603.0
2022-02-22 12:30:00,215.53,215.54,215.31,215.31,5674.0,204.6858,204.6953,204.4769,204.4769,5674.0
2022-02-22 12:35:00,215.4,215.75,215.35,215.75,5782.0,204.5624,204.8948,204.5149,204.8948,5782.0
2022-02-22 12:40:00,215.78,215.79,215.46,215.64,2028.0,204.9233,204.9328,204.6194,204.7903,2028.0
2022-02-22 12:45:00,215.58,215.63,215.08,215.17,2651.0,204.7333,204.7808,204.2585,204.344,2651.0
2022-02-22 12:50:00,215.26,215.63,215.26,215.44,4647.0,204.4294,204.7808,204.4294,204.6004,4647.0
2022-02-22 12:55:00,215.42,215.58,215.15,215.17,5322.0,204.5814,204.7333,204.325,204.344,5322.0
2022-02-22 13:00:00,215.23,215.41,215.01,215.19,3326.0,204.4009,204.5719,204.192,204.363,3326.0
2022-02-22 13:05:00,215.32,215.41,215.08,215.41,2147.0,204.4864,204.5719,204.2585,204.5719,2147.0
2022-02-22 13:10:00,215.42,215.46,215.19,215.19,4949.0,204.5814,204.6194,204.363,204.363,4949.0
2022-02-22 13:15:00,215.15,215.27,214.04,214.44,29334.0,204.325,204.4389,203.2708,203.6507,29334.0
2022-02-22 13:20:00,214.52,215.28,214.52,215.19,1577.0,203.7267,204.4484,203.7267,204.363,1577.0
2022-02-22 13:25:00,215.22,215.41,214.95,215.38,4534.0,204.3914,204.5719,204.135,204.5434,4534.0
2022-02-22 13:30:00,215.4,215.48,215.26,215.45,4224.0,204.5624,204.6384,204.4294,204.6099,4224.0
2022-02-22 13:35:00,215.33,215.59,215.16,215.35,6016.0,204.4959,204.7428,204.3345,204.5149,6016.0
2022-02-22 13:40:00,215.43,215.53,215.16,215.18,3629.0,204.5909,204.6858,204.3345,204.3535,3629.0
2022-02-22 13:45:00,215.31,215.41,215.07,215.24,4939.0,204.4769,204.5719,204.249,204.4104,4939.0
2022-02-22 13:50:00,215.17,215.19,214.93,214.93,5648.0,204.344,204.363,204.116,204.116,5648.0
2022-02-22 13:55:00,214.99,215.25,214.97,215.23,5062.0,204.173,204.4199,204.154,204.4009,5062.0
2022-02-22 14:00:00,215.24,215.28,214.93,215.21,3231.0,204.4104,204.4484,204.116,204.382,3231.0
2022-02-22 14:05:00,215.33,215.33,215.03,215.06,2076.0,204.4959,204.4959,204.211,204.2395,2076.0
2022-02-22 14:10:00,215.06,215.11,214.75,215.06,8325.0,204.2395,204.287,203.9451,204.2395,8325.0
2022-02-22 14:15:00,215.06,215.59,214.91,215.59,5834.0,204.2395,204.7428,204.097,204.7428,5834.0
2022-02-22 14:20:00,215.5,215.84,215.24,215.42,11823.0,204.6574,204.9803,204.4104,204.5814,11823.0
2022-02-22 14:25:00,215.42,216.16,215.21,215.4,5472.0,204.5814,205.2842,204.382,204.5624,5472.0
2022-02-22 14:30:00,215.32,215.89,215.23,215.57,3201.0,204.4864,205.0277,204.4009,204.7238,3201.0
2022-02-22 14:35:00,215.78,216.09,215.56,215.83,4947.0,204.9233,205.2177,204.7143,204.9708,4947.0
2022-02-22 14:40:00,215.89,216.05,215.54,215.88,4458.0,205.0277,205.1797,204.6953,205.0182,4458.0
2022-02-22 14:45:00,215.82,216.26,215.38,216.17,7995.0,204.9613,205.3791,204.5434,205.2936,7995.0
2022-02-22 14:50:00,216.22,216.64,216.11,216.53,3612.0,205.3411,205.74,205.2367,205.6355,3612.0
2022-02-22 14:55:00,216.67,216.89,216.49,216.49,6209.0,205.7685,205.9774,205.5975,205.5975,6209.0
2022-02-22 15:00:00,216.59,216.94,216.41,216.7,4870.0,205.6925,206.0249,205.5216,205.797,4870.0
2022-02-22 15:05:00,216.83,216.99,216.66,216.66,7210.0,205.9204,206.0724,205.759,205.759,7210.0
2022-02-22 15:10:00,216.56,217.21,216.56,216.68,5404.0,205.664,206.2813,205.664,205.778,5404.0
2022-02-22 15:15:00,216.95,217.06,216.58,216.76,10704.0,206.0344,206.1389,205.683,205.854,10704.0
2022-02-22 15:20:00,216.77,216.98,216.23,216.36,5757.0,205.8635,206.0629,205.3506,205.4741,5757.0
2022-02-22 15:25:00,216.55,217.23,216.55,217.17,5838.0,205.6545,206.3003,205.6545,206.2433,5838.0
2022-02-22 15:30:00,217.16,217.16,216.57,217.04,10364.0,206.2338,206.2338,205.6735,206.1199,10364.0
2022-02-22 15:35:00,217.08,217.13,216.8,217.09,12481.0,206.1579,206.2053,205.892,206.1674,12481.0
2022-02-22 15:40:00,217.24,217.24,216.45,216.53,16272.0,206.3098,206.3098,205.5596,205.6355,16272.0
2022-02-22 15:45:00,216.49,216.76,216.45,216.67,24593.0,205.5975,205.854,205.5596,205.7685,24593.0
2022-02-22 15:50:00,216.65,216.69,216.23,216.43,30972.0,205.7495,205.7875,205.3506,205.5406,30972.0
2022-02-22 15:55:00,216.44,216.97,216.44,216.95,76162.0,205.5501,206.0534,205.5501,206.0344,76162.0
2022-02-23 09:30:00,218.73,219.45,217.69,219.28,21392.0,207.7248,208.4086,206.7372,208.2472,21392.0
2022-02-23 09:35:00,219.3,219.3,218.64,219.02,7707.0,208.2662,208.2662,207.6394,208.0003,7707.0
2022-02-23 09:40:00,218.84,219.05,218.12,218.24,4785.0,207.8293,208.0287,207.1455,207.2595,4785.0
2022-02-23 09:45:00,218.25,218.63,218.05,218.37,3569.0,207.269,207.6299,207.0791,207.383,3569.0
2022-02-23 09:50:00,218.64,218.71,218.21,218.61,5681.0,207.6394,207.7059,207.231,207.6109,5681.0
2022-02-23 09:55:00,218.62,219.31,218.51,219.05,9531.0,207.6204,208.2757,207.5159,208.0287,9531.0
2022-02-23 10:00:00,219.12,219.12,218.6,218.93,5663.0,208.0952,208.0952,207.6014,207.9148,5663.0
2022-02-23 10:05:00,218.89,218.95,218.2,218.25,9331.0,207.8768,207.9338,207.2215,207.269,9331.0
2022-02-23 10:10:00,218.26,218.26,217.42,217.62,4594.0,207.2785,207.2785,206.4808,206.6707,4594.0
2022-02-23 10:15:00,217.58,217.97,217.53,217.74,13063.0,206.6327,207.0031,206.5852,206.7847,13063.0
2022-02-23 10:20:00,217.78,218.28,217.64,217.88,3451.0,206.8226,207.2975,206.6897,206.9176,3451.0
2022-02-23 10:25:00,217.9,217.96,217.22,217.31,4015.0,206.9366,206.9936,206.2908,206.3763,4015.0
2022-02-23 10:30:00,217.17,217.42,217.01,217.41,6846.0,206.2433,206.4808,206.0914,206.4713,6846.0
2022-02-23 10:35:00,217.42,217.75,217.13,217.62,20381.0,206.4808,206.7942,206.2053,206.6707,20381.0
2022-02-23 10:40:00,217.67,217.67,216.98,217.13,2954.0,206.7182,206.7182,206.0629,206.2053,2954.0
2022-02-23 10:45:00,217.13,217.3,216.83,216.91,1649.0,206.2053,206.3668,205.9204,205.9964,1649.0
2022-02-23 10:50:00,216.94,217.01,216.72,216.87,2900.0,206.0249,206.0914,205.816,205.9584,2900.0
2022-02-23 10:55:00,216.85,216.85,216.21,216.55,6638.0,205.9394,205.9394,205.3316,205.6545,6638.0
2022-02-23 11:00:00,216.56,216.97,216.36,216.42,3318.0,205.664,206.0534,205.4741,205.5311,3318.0
2022-02-23 11:05:00,216.43,216.69,216.3,216.3,2317.0,205.5406,205.7875,205.4171,205.4171,2317.0
2022-02-23 11:10:00,216.31,216.44,216.12,216.37,1600.0,205.4266,205.5501,205.2462,205.4836,1600.0
2022-02-23 11:15:00,216.3,216.48,216.0,216.48,2902.0,205.4171,205.5881,205.1322,205.5881,2902.0
2022-02-23 11:20:00,216.51,216.61,216.23,216.42,1636.0,205.6165,205.7115,205.3506,205.5311,1636.0
2022-02-23 11:25:00,216.67,216.67,216.21,216.21,4196.0,205.7685,205.7685,205.3316,205.3316,4196.0
2022-02-23 11:30:00,216.06,216.32,215.99,216.01,2328.0,205.1892,205.4361,205.1227,205.1417,2328.0
2022-02-23 11:35:00,215.8,215.91,215.22,215.47,30543.0,204.9423,205.0467,204.3914,204.6289,30543.0
2022-02-23 11:40:00,215.42,215.5,214.91,214.96,3071.0,204.5814,204.6574,204.097,204.1445,3071.0
2022-02-23 11:45:00,215.08,215.41,215.02,215.41,819.0,204.2585,204.5719,204.2015,204.5719,819.0
2022-02-23 11:50:00,215.84,215.93,215.57,215.58,4575.0,204.9803,205.0657,204.7238,204.7333,4575.0
2022-02-23 11:55:00,215.61,215.82,215.61,215.8,1681.0,204.7618,204.9613,204.7618,204.9423,1681.0
2022-02-23 12:00:00,215.82,215.82,215.49,215.68,4060.0,204.9613,204.9613,204.6479,204.8283,4060.0
2022-02-23 12:05:00,215.55,215.58,215.43,215.43,3307.0,204.7048,204.7333,204.5909,204.5909,3307.0
2022-02-23 12:10:00,215.52,215.55,215.13,215.42,7234.0,204.6764,204.7048,204.306,204.5814,7234.0
2022-02-23 12:15:00,215.5,215.84,215.41,215.83,7291.0,204.6574,204.9803,204.5719,204.9708,7291.0
2022-02-23 12:20:00,215.79,215.89,215.7,215.84,5480.0,204.9328,205.0277,204.8473,204.9803,5480.0
2022-02-23 12:25:00,215.91,216.25,215.87,216.07,2447.0,205.0467,205.3696,205.0087,205.1987,2447.0
2022-02-23 12:30:00,216.08,216.13,215.83,215.84,7806.0,205.2082,205.2557,204.9708,204.9803,7806.0
2022-02-23 12:35:00,215.8,215.8,215.57,215.58,4142.0,204.9423,204.9423,204.7238,204.7333,4142.0
2022-02-23 12:40:00,215.71,215.94,215.65,215.88,8483.0,204.8568,205.0752,204.7998,205.0182,8483.0
2022-02-23 12:45:00,215.88,215.88,215.5,215.52,2520.0,205.0182,205.0182,204.6574,204.6764,2520.0
2022-02-23 12:50:00,215.55,215.55,215.28,215.28,1968.0,204.7048,204.7048,204.4484,204.4484,1968.0
2022-02-23 12:55:00,215.31,215.47,215.13,215.23,2906.0,204.4769,204.6289,204.306,204.4009,2906.0
2022-02-23 13:00:00,215.16,215.27,215.12,215.22,1400.0,204.3345,204.4389,204.2965,204.3914,1400.0
2022-02-23 13:05:00,215.19,215.19,214.86,214.94,1943.0,204.363,204.363,204.0496,204.1255,1943.0
2022-02-23 13:10:00,214.81,214.97,214.63,214.64,1303.0,204.0021,204.154,203.8311,203.8406,1303.0
2022-02-23 13:15:00,214.68,214.68,214.44,214.44,4835.0,203.8786,203.8786,203.6507,203.6507,4835.0
2022-02-23 13:20:00,214.44,214.48,214.28,214.34,2526.0,203.6507,203.6887,203.4987,203.5557,2526.0
2022-02-23 13:25:00,214.51,214.65,214.46,214.51,3432.0,203.7172,203.8501,203.6697,203.7172,3432.0
2022-02-23 13:30:00,214.5,214.62,214.19,214.33,2546.0,203.7077,203.8216,203.4133,203.5462,2546.0
2022-02-23 13:35:00,214.27,214.39,214.05,214.38,2803.0,203.4892,203.6032,203.2803,203.5937,2803.0
2022-02-23 13:40:00,214.37,214.41,214.21,214.21,3635.0,203.5842,203.6222,203.4323,203.4323,3635.0
2022-02-23 13:45:00,214.27,214.7,214.24,214.51,11170.0,203.4892,203.8976,203.4608,203.7172,11170.0
2022-02-23 13:50:00,214.46,214.52,214.01,214.01,2609.0,203.6697,203.7267,203.2423,203.2423,2609.0
2022-02-23 13:55:00,214.09,214.26,214.04,214.26,2365.0,203.3183,203.4797,203.2708,203.4797,2365.0
2022-02-23 14:00:00,214.24,214.42,213.8,213.86,3603.0,203.4608,203.6317,203.0429,203.0999,3603.0
2022-02-23 14:05:00,213.99,214.37,213.91,214.07,5921.0,203.2233,203.5842,203.1474,203.2993,5921.0
2022-02-23 14:10:00,214.11,214.19,213.64,213.97,2996.0,203.3373,203.4133,202.8909,203.2043,2996.0
2022-02-23 14:15:00,213.85,214.08,213.75,213.99,4066.0,203.0904,203.3088,202.9954,203.2233,4066.0
2022-02-23 14:20:00,213.97,214.13,213.51,213.55,7232.0,203.2043,203.3563,202.7675,202.8055,7232.0
2022-02-23 14:25:00,213.67,213.7,213.34,213.45,5125.0,202.9194,202.9479,202.606,202.7105,5125.0
2022-02-23 14:30:00,213.53,213.61,213.1,213.17,5768.0,202.7865,202.8625,202.3781,202.4446,5768.0
2022-02-23 14:35:00,213.18,213.34,213.05,213.18,4141.0,202.4541,202.606,202.3306,202.4541,4141.0
2022-02-23 14:40:00,213.07,213.15,212.76,212.82,3465.0,202.3496,202.4256,202.0552,202.1122,3465.0
2022-02-23 14:45:00,212.92,213.1,212.72,212.72,6471.0,202.2072,202.3781,202.0172,202.0172,6471.0
2022-02-23 14:50:00,212.71,212.9,212.58,212.67,5490.0,202.0077,202.1882,201.8843,201.9697,5490.0
2022-02-23 14:55:00,212.66,212.8,212.57,212.75,5001.0,201.9603,202.0932,201.8748,202.0457,5001.0
2022-02-23 15:00:00,212.64,212.66,212.35,212.35,3307.0,201.9413,201.9603,201.6658,201.6658,3307.0
2022-02-23 15:05:00,212.37,212.5,212.11,212.31,6769.0,201.6848,201.8083,201.4379,201.6279,6769.0
2022-02-23 15:10:00,212.38,212.54,212.27,212.52,4892.0,201.6943,201.8463,201.5899,201.8273,4892.0
2022-02-23 15:15:00,212.55,212.75,212.41,212.42,6324.0,201.8558,202.0457,201.7228,201.7323,6324.0
2022-02-23 15:20:00,212.56,212.92,212.37,212.88,8173.0,201.8653,202.2072,201.6848,202.1692,8173.0
2022-02-23 15:25:00,212.87,213.24,212.79,213.08,6276.0,202.1597,202.5111,202.0837,202.3591,6276.0
2022-02-23 15:30:00,213.03,213.2,212.78,213.06,11382.0,202.3116,202.4731,202.0742,202.3401,11382.0
2022-02-23 15:35:00,213.17,213.18,212.85,212.94,9332.0,202.4446,202.4541,202.1407,202.2262,9332.0
2022-02-23 15:40:00,212.83,213.1,212.78,212.91,12420.0,202.1217,202.3781,202.0742,202.1977,12420.0
2022-02-23 15:45:00,212.98,213.13,212.62,212.86,23055.0,202.2641,202.4066,201.9223,202.1502,23055.0
2022-02-23 15:50:00,212.86,212.92,212.39,212.43,27919.0,202.1502,202.2072,201.7038,201.7418,27919.0
2022-02-23 15:55:00,212.44,212.64,212.33,212.62,46011.0,201.7513,201.9413,201.6469,201.9223,46011.0
2022-02-24 09:30:00,208.74,209.71,207.59,209.25,28134.0,198.2375,199.1587,197.1453,198.7218,28134.0
2022-02-24 09:35:00,209.22,209.3,208.67,208.88,5787.0,198.6933,198.7693,198.171,198.3704,5787.0
2022-02-24 09:40:00,208.75,209.41,208.12,208.38,17447.0,198.247,198.8738,197.6487,197.8956,17447.0
2022-02-24 09:45:00,208.14,208.71,207.73,208.71,11714.0,197.6677,198.209,197.2783,198.209,11714.0
2022-02-24 09:50:00,208.79,209.68,208.69,208.95,11346.0,198.285,199.1302,198.19,198.4369,11346.0
2022-02-24 09:55:00,208.94,210.28,208.82,210.27,7600.0,198.4274,199.7,198.3135,199.6905,7600.0
2022-02-24 10:00:00,210.21,210.22,208.1,208.34,10785.0,199.6335,199.643,197.6297,197.8576,10785.0
2022-02-24 10:05:00,208.28,208.87,208.22,208.62,7736.0,197.8006,198.3609,197.7436,198.1235,7736.0
2022-02-24 10:10:00,208.5,209.29,208.2,209.03,7682.0,198.0096,198.7598,197.7247,198.5129,7682.0
2022-02-24 10:15:00,209.09,209.09,208.56,208.99,3985.0,198.5699,198.5699,198.0665,198.4749,3985.0
2022-02-24 10:20:00,209.02,209.49,208.86,209.11,9477.0,198.5034,198.9497,198.3514,198.5889,9477.0
2022-02-24 10:25:00,209.14,209.14,208.48,208.77,5666.0,198.6174,198.6174,197.9906,198.266,5666.0
2022-02-24 10:30:00,208.58,209.68,208.41,209.68,7407.0,198.0855,199.1302,197.9241,199.1302,7407.0
2022-02-24 10:35:00,209.56,209.77,209.08,209.29,7696.0,199.0162,199.2157,198.5604,198.7598,7696.0
2022-02-24 10:40:00,209.06,209.49,208.81,209.29,4803.0,198.5414,198.9497,198.304,198.7598,4803.0
2022-02-24 10:45:00,209.26,209.72,209.25,209.7,3966.0,198.7313,199.1682,198.7218,199.1492,3966.0
2022-02-24 10:50:00,209.73,210.1,209.56,210.09,5383.0,199.1777,199.5291,199.0162,199.5196,5383.0
2022-02-24 10:55:00,209.98,210.32,209.48,209.76,8806.0,199.4151,199.738,198.9402,199.2062,8806.0
2022-02-24 11:00:00,209.74,210.31,209.71,210.09,12915.0,199.1872,199.7285,199.1587,199.5196,12915.0
2022-02-24 11:05:00,210.06,210.39,209.91,209.98,10439.0,199.4911,199.8045,199.3486,199.4151,10439.0
2022-02-24 11:10:00,209.72,210.02,209.33,209.82,6296.0,199.1682,199.4531,198.7978,199.2631,6296.0
2022-02-24 11:15:00,209.97,209.97,209.38,209.87,6675.0,199.4056,199.4056,198.8453,199.3106,6675.0
2022-02-24 11:20:00,209.82,209.86,208.89,208.98,4396.0,199.2631,199.3011,198.3799,198.4654,4396.0
2022-02-24 11:25:00,208.94,208.94,208.6,208.67,3972.0,198.4274,198.4274,198.1045,198.171,3972.0
2022-02-24 11:30:00,208.62,208.72,208.15,208.66,8746.0,198.1235,198.2185,197.6772,198.1615,8746.0
2022-02-24 11:35:00,208.74,208.8,208.37,208.7,6221.0,198.2375,198.2945,197.8861,198.1995,6221.0
2022-02-24 11:40:00,208.62,208.9,208.32,208.52,6454.0,198.1235,198.3894,197.8386,198.0285,6454.0
2022-02-24 11:45:00,208.57,209.0,208.48,209.0,5442.0,198.076,198.4844,197.9906,198.4844,5442.0
2022-02-24 11:50:00,209.08,209.61,208.93,209.61,4730.0,198.5604,199.0637,198.4179,199.0637,4730.0
2022-02-24 11:55:00,209.5,210.21,209.41,210.07,5165.0,198.9592,199.6335,198.8738,199.5006,5165.0
2022-02-24 12:00:00,210.07,210.38,209.8,209.8,12850.0,199.5006,199.795,199.2441,199.2441,12850.0
2022-02-24 12:05:00,209.58,209.58,209.26,209.28,2750.0,199.0352,199.0352,198.7313,198.7503,2750.0
2022-02-24 12:10:00,209.25,209.4,208.98,209.04,6798.0,198.7218,198.8643,198.4654,198.5224,6798.0
2022-02-24 12:15:00,209.04,209.48,208.93,209.38,4888.0,198.5224,198.9402,198.4179,198.8453,4888.0
2022-02-24 12:20:00,209.57,209.57,209.11,209.45,3643.0,199.0257,199.0257,198.5889,198.9118,3643.0
2022-02-24 12:25:00,209.49,209.81,209.49,209.8,4228.0,198.9497,199.2536,198.9497,199.2441,4228.0
2022-02-24 12:30:00,209.85,209.85,209.11,209.25,5044.0,199.2916,199.2916,198.5889,198.7218,5044.0
2022-02-24 12:35:00,209.11,209.74,209.11,209.67,2901.0,198.5889,199.1872,198.5889,199.1207,2901.0
2022-02-24 12:40:00,209.8,210.16,209.8,209.92,3468.0,199.2441,199.586,199.2441,199.3581,3468.0
2022-02-24 12:45:00,210.03,210.55,210.03,210.36,25555.0,199.4626,199.9564,199.4626,199.776,25555.0
2022-02-24 12:50:00,210.36,210.55,210.33,210.36,6868.0,199.776,199.9564,199.7475,199.776,6868.0
2022-02-24 12:55:00,210.27,210.68,210.27,210.48,38517.0,199.6905,200.0799,199.6905,199.8899,38517.0
2022-02-24 13:00:00,210.39,210.55,210.18,210.49,11240.0,199.8045,199.9564,199.605,199.8994,11240.0
2022-02-24 13:05:00,210.49,210.91,210.42,210.72,8172.0,199.8994,200.2983,199.833,200.1179,8172.0
2022-02-24 13:10:00,210.62,211.27,210.57,211.04,9068.0,200.0229,200.6402,199.9754,200.4218,9068.0
2022-02-24 13:15:00,211.02,211.16,210.76,211.08,4987.0,200.4028,200.5357,200.1558,200.4597,4987.0
2022-02-24 13:20:00,211.07,211.3,210.36,210.48,6684.0,200.4502,200.6687,199.776,199.8899,6684.0
2022-02-24 13:25:00,210.49,210.61,210.09,210.1,5660.0,199.8994,200.0134,199.5196,199.5291,5660.0
2022-02-24 13:30:00,210.09,210.66,210.09,210.35,5512.0,199.5196,200.0609,199.5196,199.7665,5512.0
2022-02-24 13:35:00,210.49,210.61,210.31,210.47,7509.0,199.8994,200.0134,199.7285,199.8804,7509.0
2022-02-24 13:40:00,210.41,210.54,210.05,210.05,4275.0,199.8235,199.9469,199.4816,199.4816,4275.0
2022-02-24 13:45:00,210.03,211.09,209.77,211.06,8415.0,199.4626,200.4692,199.2157,200.4408,8415.0
2022-02-24 13:50:00,211.16,211.22,210.71,210.92,9322.0,200.5357,200.5927,200.1084,200.3078,9322.0
2022-02-24 13:55:00,210.86,210.95,210.45,210.76,4243.0,200.2508,200.3363,199.8614,200.1558,4243.0
2022-02-24 14:00:00,210.73,211.09,210.34,210.72,9808.0,200.1274,200.4692,199.757,200.1179,9808.0
2022-02-24 14:05:00,211.0,211.07,210.29,210.29,6297.0,200.3838,200.4502,199.7095,199.7095,6297.0
2022-02-24 14:10:00,210.41,210.96,210.38,210.94,6981.0,199.8235,200.3458,199.795,200.3268,6981.0
2022-02-24 14:15:00,211.01,211.13,210.61,210.99,12073.0,200.3933,200.5072,200.0134,200.3743,12073.0
2022-02-24 14:20:00,211.1,211.1,210.8,210.8,9930.0,200.4787,200.4787,200.1938,200.1938,9930.0
2022-02-24 14:25:00,210.87,211.42,210.77,211.41,3719.0,200.2603,200.7826,200.1653,200.7731,3719.0
2022-02-24 14:30:00,211.34,212.0,211.18,211.9,5134.0,200.7067,201.3335,200.5547,201.2385,5134.0
2022-02-24 14:35:00,211.89,212.35,211.86,212.18,4742.0,201.229,201.6658,201.2005,201.5044,4742.0
2022-02-24 14:40:00,212.2,212.2,211.93,211.96,4667.0,201.5234,201.5234,201.267,201.2955,4667.0
2022-02-24 14:45:00,211.93,212.53,211.89,212.53,4826.0,201.267,201.8368,201.229,201.8368,4826.0
2022-02-24 14:50:00,212.56,212.69,212.41,212.61,10819.0,201.8653,201.9887,201.7228,201.9128,10819.0
2022-02-24 14:55:00,212.52,212.58,212.21,212.52,5424.0,201.8273,201.8843,201.5329,201.8273,5424.0
2022-02-24 15:00:00,212.58,212.92,212.44,212.92,7265.0,201.8843,202.2072,201.7513,202.2072,7265.0
2022-02-24 15:05:00,212.85,213.11,212.77,213.04,5316.0,202.1407,202.3876,202.0647,202.3211,5316.0
2022-02-24 15:10:00,213.14,213.5,213.13,213.5,7368.0,202.4161,202.758,202.4066,202.758,7368.0
2022-02-24 15:15:00,213.46,213.49,213.02,213.23,9522.0,202.72,202.7485,202.3021,202.5016,9522.0
2022-02-24 15:20:00,213.22,213.44,212.98,213.27,8532.0,202.4921,202.701,202.2641,202.5396,8532.0
2022-02-24 15:25:00,213.23,213.57,212.9,212.9,13905.0,202.5016,202.8245,202.1882,202.1882,13905.0
2022-02-24 15:30:00,212.99,213.66,212.78,213.63,7894.0,202.2736,202.9099,202.0742,202.8814,7894.0
2022-02-24 15:35:00,213.75,213.96,213.62,213.93,11747.0,202.9954,203.1948,202.8719,203.1664,11747.0
2022-02-24 15:40:00,213.93,214.12,213.85,213.97,16308.0,203.1664,203.3468,203.0904,203.2043,16308.0
2022-02-24 15:45:00,214.0,214.17,213.78,214.0,22389.0,203.2328,203.3943,203.0239,203.2328,22389.0
2022-02-24 15:50:00,214.1,215.03,213.97,214.89,54592.0,203.3278,204.211,203.2043,204.0781,54592.0
2022-02-24 15:55:00,214.91,215.07,214.37,214.82,96542.0,204.097,204.249,203.5842,204.0116,96542.0
2022-02-25 09:30:00,216.2,216.43,215.45,216.05,18628.0,205.3221,205.5406,204.6099,205.1797,18628.0
2022-02-25 09:35:00,216.3,216.72,215.51,215.99,22733.0,205.4171,205.816,204.6669,205.1227,22733.0
2022-02-25 09:40:00,216.03,216.6,215.86,216.04,3383.0,205.1607,205.702,204.9992,205.1702,3383.0
2022-02-25 09:45:00,216.32,216.32,215.78,215.79,1835.0,205.4361,205.4361,204.9233,204.9328,1835.0
2022-02-25 09:50:00,215.81,215.88,215.2,215.2,9872.0,204.9518,205.0182,204.3725,204.3725,9872.0
2022-02-25 09:55:00,214.94,215.2,214.46,214.51,1328.0,204.1255,204.3725,203.6697,203.7172,1328.0
2022-02-25 10:00:00,214.72,214.88,214.23,214.57,3364.0,203.9166,204.0686,203.4513,203.7742,3364.0
2022-02-25 10:05:00,214.33,214.51,214.04,214.42,3212.0,203.5462,203.7172,203.2708,203.6317,3212.0
2022-02-25 10:10:00,214.31,214.63,214.0,214.18,2945.0,203.5272,203.8311,203.2328,203.4038,2945.0
2022-02-25 10:15:00,214.28,214.44,213.94,214.42,3770.0,203.4987,203.6507,203.1758,203.6317,3770.0
2022-02-25 10:20:00,214.42,214.76,214.11,214.66,2102.0,203.6317,203.9546,203.3373,203.8596,2102.0
2022-02-25 10:25:00,214.7,215.3,214.7,215.3,2695.0,203.8976,204.4674,203.8976,204.4674,2695.0
2022-02-25 10:30:00,215.39,215.4,215.15,215.34,1841.0,204.5529,204.5624,204.325,204.5054,1841.0
2022-02-25 10:35:00,215.17,215.63,215.1,215.62,3136.0,204.344,204.7808,204.2775,204.7713,3136.0
2022-02-25 10:40:00,215.8,216.38,215.79,216.3,2443.0,204.9423,205.4931,204.9328,205.4171,2443.0
2022-02-25 10:45:00,216.34,217.35,216.34,217.35,9265.0,205.4551,206.4143,205.4551,206.4143,9265.0
2022-02-25 10:50:00,217.32,217.51,217.08,217.1,19293.0,206.3858,206.5662,206.1579,206.1769,19293.0
2022-02-25 10:55:00,217.15,217.23,216.68,216.77,9393.0,206.2243,206.3003,205.778,205.8635,9393.0
2022-02-25 11:00:00,216.91,217.42,216.56,217.12,16712.0,205.9964,206.4808,205.664,206.1959,16712.0
2022-02-25 11:05:00,216.92,217.24,216.91,217.05,6107.0,206.0059,206.3098,205.9964,206.1294,6107.0
2022-02-25 11:10:00,217.01,217.01,216.64,216.89,3047.0,206.0914,206.0914,205.74,205.9774,3047.0
2022-02-25 11:15:00,216.89,216.89,216.26,216.43,7287.0,205.9774,205.9774,205.3791,205.5406,7287.0
2022-02-25 11:20:00,216.38,216.72,216.24,216.34,4975.0,205.4931,205.816,205.3601,205.4551,4975.0
2022-02-25 11:25:00,216.34,216.47,215.91,215.92,4755.0,205.4551,205.5786,205.0467,205.0562,4755.0
2022-02-25 11:30:00,215.91,216.47,215.89,216.33,7201.0,205.0467,205.5786,205.0277,205.4456,7201.0
2022-02-25 11:35:00,216.31,216.6,216.26,216.48,6452.0,205.4266,205.702,205.3791,205.5881,6452.0
2022-02-25 11:40:00,216.42,216.75,216.41,216.56,2929.0,205.5311,205.8445,205.5216,205.664,2929.0
2022-02-25 11:45:00,216.72,216.82,216.1,216.26,4971.0,205.816,205.9109,205.2272,205.3791,4971.0
2022-02-25 11:50:00,216.3,216.6,216.3,216.6,2349.0,205.4171,205.702,205.4171,205.702,2349.0
2022-02-25 11:55:00,216.7,216.79,216.58,216.72,14678.0,205.797,205.8825,205.683,205.816,14678.0
2022-02-25 12:00:00,216.65,217.1,216.58,216.59,8238.0,205.7495,206.1769,205.683,205.6925,8238.0
2022-02-25 12:05:00,216.45,216.6,216.38,216.5,1729.0,205.5596,205.702,205.4931,205.607,1729.0
2022-02-25 12:10:00,216.49,216.9,216.43,216.81,2616.0,205.5975,205.9869,205.5406,205.9014,2616.0
2022-02-25 12:15:00,216.87,216.94,216.56,216.56,4704.0,205.9584,206.0249,205.664,205.664,4704.0
2022-02-25 12:20:00,216.58,216.65,216.47,216.51,3357.0,205.683,205.7495,205.5786,205.6165,3357.0
2022-02-25 12:25:00,216.59,216.85,216.59,216.77,4875.0,205.6925,205.9394,205.6925,205.8635,4875.0
2022-02-25 12:30:00,216.82,216.93,216.7,216.93,7040.0,205.9109,206.0154,205.797,206.0154,7040.0
2022-02-25 12:35:00,216.93,216.94,216.71,216.85,4186.0,206.0154,206.0249,205.8065,205.9394,4186.0
2022-02-25 12:40:00,216.89,217.08,216.85,217.03,6081.0,205.9774,206.1579,205.9394,206.1104,6081.0
2022-02-25 12:45:00,216.99,217.07,216.76,216.82,5235.0,206.0724,206.1484,205.854,205.9109,5235.0
2022-02-25 12:50:00,216.81,216.81,216.38,216.54,3343.0,205.9014,205.9014,205.4931,205.645,3343.0
2022-02-25 12:55:00,216.39,216.53,216.07,216.27,6003.0,205.5026,205.6355,205.1987,205.3886,6003.0
2022-02-25 13:00:00,216.28,216.41,216.11,216.19,7949.0,205.3981,205.5216,205.2367,205.3126,7949.0
2022-02-25 13:05:00,216.06,216.34,216.05,216.26,5935.0,205.1892,205.4551,205.1797,205.3791,5935.0
2022-02-25 13:10:00,216.17,216.22,215.77,216.03,6842.0,205.2936,205.3411,204.9138,205.1607,6842.0
2022-02-25 13:15:00,216.07,216.45,215.94,216.45,3304.0,205.1987,205.5596,205.0752,205.5596,3304.0
2022-02-25 13:20:00,216.42,216.56,216.39,216.47,2506.0,205.5311,205.664,205.5026,205.5786,2506.0
2022-02-25 13:25:00,216.55,217.0,216.55,216.94,5258.0,205.6545,206.0819,205.6545,206.0249,5258.0
2022-02-25 13:30:00,216.98,217.02,216.71,216.71,2442.0,206.0629,206.1009,205.8065,205.8065,2442.0
2022-02-25 13:35:00,216.7,216.89,216.64,216.7,9979.0,205.797,205.9774,205.74,205.797,9979.0
2022-02-25 13:40:00,216.7,217.31,216.7,217.09,20594.0,205.797,206.3763,205.797,206.1674,20594.0
2022-02-25 13:45:00,217.06,217.46,216.9,217.46,32111.0,206.1389,206.5187,205.9869,206.5187,32111.0
2022-02-25 13:50:00,217.38,217.83,217.38,217.73,2908.0,206.4428,206.8701,206.4428,206.7752,2908.0
2022-02-25 13:55:00,217.54,217.61,217.37,217.47,2420.0,206.5947,206.6612,206.4333,206.5282,2420.0
2022-02-25 14:00:00,217.36,217.98,217.36,217.98,2060.0,206.4238,207.0126,206.4238,207.0126,2060.0
2022-02-25 14:05:00,217.84,217.84,217.52,217.6,5602.0,206.8796,206.8796,206.5757,206.6517,5602.0
2022-02-25 14:10:00,217.66,217.7,217.42,217.56,17982.0,206.7087,206.7467,206.4808,206.6137,17982.0
2022-02-25 14:15:00,217.62,217.7,217.3,217.3,4251.0,206.6707,206.7467,206.3668,206.3668,4251.0
2022-02-25 14:20:00,217.41,217.76,217.41,217.51,5348.0,206.4713,206.8036,206.4713,206.5662,5348.0
2022-02-25 14:25:00,217.5,217.61,217.41,217.61,3240.0,206.5567,206.6612,206.4713,206.6612,3240.0
2022-02-25 14:30:00,217.7,217.7,217.34,217.38,3361.0,206.7467,206.7467,206.4048,206.4428,3361.0
2022-02-25 14:35:00,217.35,217.56,217.22,217.26,906.0,206.4143,206.6137,206.2908,206.3288,906.0
2022-02-25 14:40:00,217.27,217.27,216.82,217.06,4616.0,206.3383,206.3383,205.9109,206.1389,4616.0
2022-02-25 14:45:00,217.1,217.38,217.06,217.26,5202.0,206.1769,206.4428,206.1389,206.3288,5202.0
2022-02-25 14:50:00,217.27,217.33,216.84,216.98,9927.0,206.3383,206.3953,205.9299,206.0629,9927.0
2022-02-25 14:55:00,217.03,217.67,217.0,217.59,3335.0,206.1104,206.7182,206.0819,206.6422,3335.0
2022-02-25 15:00:00,217.37,217.4,216.95,217.13,2100.0,206.4333,206.4618,206.0344,206.2053,2100.0
2022-02-25 15:05:00,217.11,217.14,216.91,216.96,5027.0,206.1864,206.2148,205.9964,206.0439,5027.0
2022-02-25 15:10:00,217.03,217.11,216.78,217.01,6047.0,206.1104,206.1864,205.873,206.0914,6047.0
2022-02-25 15:15:00,217.06,217.41,216.92,216.92,8242.0,206.1389,206.4713,206.0059,206.0059,8242.0
2022-02-25 15:20:00,217.07,217.56,216.92,217.25,11448.0,206.1484,206.6137,206.0059,206.3193,11448.0
2022-02-25 15:25:00,217.35,217.35,216.95,217.02,7263.0,206.4143,206.4143,206.0344,206.1009,7263.0
2022-02-25 15:30:00,217.04,217.15,216.79,216.81,6309.0,206.1199,206.2243,205.8825,205.9014,6309.0
2022-02-25 15:35:00,216.66,216.73,216.36,216.71,9386.0,205.759,205.8255,205.4741,205.8065,9386.0
2022-02-25 15:40:00,216.7,216.75,216.45,216.55,13217.0,205.797,205.8445,205.5596,205.6545,13217.0
2022-02-25 15:45:00,216.48,216.85,216.38,216.4,26724.0,205.5881,205.9394,205.4931,205.5121,26724.0
2022-02-25 15:50:00,216.4,216.92,216.25,216.61,48161.0,205.5121,206.0059,205.3696,205.7115,48161.0
2022-02-25 15:55:00,216.56,217.06,216.51,217.06,55151.0,205.664,206.1389,205.6165,206.1389,55151.0
2022-02-28 09:30:00,215.0,215.0,213.8,214.05,18985.0,204.1825,204.1825,203.0429,203.2803,18985.0
2022-02-28 09:35:00,214.02,214.98,214.02,214.37,9463.0,203.2518,204.1635,203.2518,203.5842,9463.0
2022-02-28 09:40:00,214.23,214.4,213.71,214.01,8431.0,203.4513,203.6127,202.9574,203.2423,8431.0
2022-02-28 09:45:00,214.18,214.32,213.57,213.98,2361.0,203.4038,203.5367,202.8245,203.2138,2361.0
2022-02-28 09:50:00,213.76,213.9,213.39,213.73,23719.0,203.0049,203.1379,202.6535,202.9764,23719.0
2022-02-28 09:55:00,213.56,213.84,213.14,213.65,8349.0,202.815,203.0809,202.4161,202.9004,8349.0
2022-02-28 10:00:00,213.53,213.84,213.34,213.5,5889.0,202.7865,203.0809,202.606,202.758,5889.0
2022-02-28 10:05:00,213.69,213.8,213.3,213.51,6306.0,202.9384,203.0429,202.568,202.7675,6306.0
2022-02-28 10:10:00,213.3,213.88,213.3,213.74,5404.0,202.568,203.1189,202.568,202.9859,5404.0
2022-02-28 10:15:00,213.96,214.18,213.76,213.9,4520.0,203.1948,203.4038,203.0049,203.1379,4520.0
2022-02-28 10:20:00,213.85,214.25,213.76,214.12,2386.0,203.0904,203.4703,203.0049,203.3468,2386.0
2022-02-28 10:25:00,214.14,214.23,213.97,213.97,4607.0,203.3658,203.4513,203.2043,203.2043,4607.0
2022-02-28 10:30:00,213.99,214.24,213.88,213.93,4719.0,203.2233,203.4608,203.1189,203.1664,4719.0
2022-02-28 10:35:00,213.99,214.33,213.99,214.28,7793.0,203.2233,203.5462,203.2233,203.4987,7793.0
2022-02-28 10:40:00,214.57,214.65,214.3,214.62,5539.0,203.7742,203.8501,203.5177,203.8216,5539.0
2022-02-28 10:45:00,214.58,214.62,214.32,214.32,5908.0,203.7836,203.8216,203.5367,203.5367,5908.0
2022-02-28 10:50:00,214.3,214.49,214.06,214.43,3300.0,203.5177,203.6982,203.2898,203.6412,3300.0
2022-02-28 10:55:00,214.54,214.75,214.47,214.69,4588.0,203.7457,203.9451,203.6792,203.8881,4588.0
2022-02-28 11:00:00,214.7,214.76,214.53,214.6,4331.0,203.8976,203.9546,203.7362,203.8026,4331.0
2022-02-28 11:05:00,214.57,214.95,214.57,214.95,10226.0,203.7742,204.135,203.7742,204.135,10226.0
2022-02-28 11:10:00,215.02,215.14,214.81,215.0,2100.0,204.2015,204.3155,204.0021,204.1825,2100.0
2022-02-28 11:15:00,215.04,215.66,215.04,215.56,1200.0,204.2205,204.8093,204.2205,204.7143,1200.0
2022-02-28 11:20:00,215.56,215.7,215.52,215.64,1484.0,204.7143,204.8473,204.6764,204.7903,1484.0
2022-02-28 11:25:00,215.76,216.1,215.67,216.01,2984.0,204.9043,205.2272,204.8188,205.1417,2984.0
2022-02-28 11:30:00,215.96,216.14,215.9,215.9,5116.0,205.0942,205.2652,205.0372,205.0372,5116.0
2022-02-28 11:35:00,215.85,215.99,215.27,215.28,10284.0,204.9897,205.1227,204.4389,204.4484,10284.0
2022-02-28 11:40:00,215.39,215.56,215.24,215.34,11701.0,204.5529,204.7143,204.4104,204.5054,11701.0
2022-02-28 11:45:00,215.31,215.6,214.37,214.84,16274.0,204.4769,204.7523,203.5842,204.0306,16274.0
2022-02-28 11:50:00,214.83,215.02,214.8,214.96,1851.0,204.0211,204.2015,203.9926,204.1445,1851.0
2022-02-28 11:55:00,215.51,215.61,215.37,215.39,2234.0,204.6669,204.7618,204.5339,204.5529,2234.0
2022-02-28 12:00:00,215.51,215.58,215.25,215.29,1760.0,204.6669,204.7333,204.4199,204.4579,1760.0
2022-02-28 12:05:00,215.24,215.27,214.81,214.81,1777.0,204.4104,204.4389,204.0021,204.0021,1777.0
2022-02-28 12:10:00,214.64,214.65,214.23,214.23,1428.0,203.8406,203.8501,203.4513,203.4513,1428.0
2022-02-28 12:15:00,214.22,214.8,214.15,214.69,3504.0,203.4418,203.9926,203.3753,203.8881,3504.0
2022-02-28 12:20:00,214.86,214.88,214.49,214.5,2264.0,204.0496,204.0686,203.6982,203.7077,2264.0
2022-02-28 12:25:00,214.66,214.8,214.56,214.56,11474.0,203.8596,203.9926,203.7647,203.7647,11474.0
2022-02-28 12:30:00,214.5,214.6,214.3,214.31,1648.0,203.7077,203.8026,203.5177,203.5272,1648.0
2022-02-28 12:35:00,214.28,214.28,213.98,213.98,1917.0,203.4987,203.4987,203.2138,203.2138,1917.0
2022-02-28 12:40:00,213.95,213.95,213.36,213.42,3214.0,203.1853,203.1853,202.625,202.682,3214.0
2022-02-28 12:45:00,213.39,213.61,213.18,213.61,8091.0,202.6535,202.8625,202.4541,202.8625,8091.0
2022-02-28 12:50:00,213.73,213.73,213.58,213.71,824.0,202.9764,202.9764,202.834,202.9574,824.0
2022-02-28 12:55:00,213.57,213.8,213.57,213.8,2009.0,202.8245,203.0429,202.8245,203.0429,2009.0
2022-02-28 13:00:00,213.84,214.18,213.81,214.01,1811.0,203.0809,203.4038,203.0524,203.2423,1811.0
2022-02-28 13:05:00,214.11,214.15,213.82,214.14,1253.0,203.3373,203.3753,203.0619,203.3658,1253.0
2022-02-28 13:10:00,214.03,214.19,214.03,214.09,2391.0,203.2613,203.4133,203.2613,203.3183,2391.0
2022-02-28 13:15:00,213.87,214.04,213.55,213.8,17528.0,203.1094,203.2708,202.8055,203.0429,17528.0
2022-02-28 13:20:00,213.82,214.0,213.73,214.0,2488.0,203.0619,203.2328,202.9764,203.2328,2488.0
2022-02-28 13:25:00,213.81,214.22,213.66,214.16,3875.0,203.0524,203.4418,202.9099,203.3848,3875.0
2022-02-28 13:30:00,214.03,214.27,213.98,214.11,1559.0,203.2613,203.4892,203.2138,203.3373,1559.0
2022-02-28 13:35:00,214.16,214.17,214.04,214.17,6073.0,203.3848,203.3943,203.2708,203.3943,6073.0
2022-02-28 13:40:00,214.27,214.29,214.17,214.28,1200.0,203.4892,203.5082,203.3943,203.4987,1200.0
2022-02-28 13:45:00,214.28,214.35,214.15,214.31,4312.0,203.4987,203.5652,203.3753,203.5272,4312.0
2022-02-28 13:50:00,214.49,214.98,214.49,214.87,1763.0,203.6982,204.1635,203.6982,204.0591,1763.0
2022-02-28 13:55:00,214.76,215.1,214.75,215.1,4316.0,203.9546,204.2775,203.9451,204.2775,4316.0
2022-02-28 14:00:00,215.02,215.08,214.3,214.38,6906.0,204.2015,204.2585,203.5177,203.5937,6906.0
2022-02-28 14:05:00,214.35,214.64,214.07,214.14,13494.0,203.5652,203.8406,203.2993,203.3658,13494.0
2022-02-28 14:10:00,214.13,214.13,213.69,213.77,3035.0,203.3563,203.3563,202.9384,203.0144,3035.0
2022-02-28 14:15:00,213.93,214.34,213.91,214.18,7401.0,203.1664,203.5557,203.1474,203.4038,7401.0
2022-02-28 14:20:00,214.19,214.21,213.65,213.65,2031.0,203.4133,203.4323,202.9004,202.9004,2031.0
2022-02-28 14:25:00,213.77,214.0,213.67,213.81,4558.0,203.0144,203.2328,202.9194,203.0524,4558.0
2022-02-28 14:30:00,213.74,213.75,213.39,213.6,4046.0,202.9859,202.9954,202.6535,202.853,4046.0
2022-02-28 14:35:00,213.76,213.81,213.35,213.35,4173.0,203.0049,203.0524,202.6155,202.6155,4173.0
2022-02-28 14:40:00,213.27,213.98,213.15,213.65,3571.0,202.5396,203.2138,202.4256,202.9004,3571.0
2022-02-28 14:45:00,213.65,213.84,213.18,213.18,2644.0,202.9004,203.0809,202.4541,202.4541,2644.0
2022-02-28 14:50:00,213.41,213.65,213.41,213.65,1616.0,202.6725,202.9004,202.6725,202.9004,1616.0
2022-02-28 14:55:00,213.79,214.11,213.79,213.84,3518.0,203.0334,203.3373,203.0334,203.0809,3518.0
2022-02-28 15:00:00,213.87,214.0,213.8,213.95,2766.0,203.1094,203.2328,203.0429,203.1853,2766.0
2022-02-28 15:05:00,213.8,214.16,213.54,214.01,13909.0,203.0429,203.3848,202.796,203.2423,13909.0
2022-02-28 15:10:00,214.03,214.15,213.38,213.51,4788.0,203.2613,203.3753,202.644,202.7675,4788.0
2022-02-28 15:15:00,213.57,213.77,213.45,213.61,5298.0,202.8245,203.0144,202.7105,202.8625,5298.0
2022-02-28 15:20:00,213.68,214.12,213.62,214.09,5261.0,202.9289,203.3468,202.8719,203.3183,5261.0
2022-02-28 15:25:00,214.19,214.21,213.95,213.96,8360.0,203.4133,203.4323,203.1853,203.1948,8360.0
2022-02-28 15:30:00,213.93,213.93,213.36,213.37,4579.0,203.1664,203.1664,202.625,202.6345,4579.0
2022-02-28 15:35:00,213.38,213.52,213.18,213.47,10783.0,202.644,202.777,202.4541,202.7295,10783.0
2022-02-28 15:40:00,213.57,214.22,213.5,214.22,10820.0,202.8245,203.4418,202.758,203.4418,10820.0
2022-02-28 15:45:00,214.3,214.84,214.23,214.75,30530.0,203.5177,204.0306,203.4513,203.9451,30530.0
2022-02-28 15:50:00,214.89,215.31,214.76,215.03,31520.0,204.0781,204.4769,203.9546,204.211,31520.0
2022-02-28 15:55:00,215.05,215.76,215.04,215.59,124736.0,204.23,204.9043,204.2205,204.7428,124736.0
2022-03-01 09:30:00,215.3,215.97,215.3,215.39,8655.0,204.4674,205.1037,204.4674,204.5529,8655.0
2022-03-01 09:35:00,216.04,216.3,215.86,216.07,2515.0,205.1702,205.4171,204.9992,205.1987,2515.0
2022-03-01 09:40:00,216.39,216.39,215.9,215.96,1569.0,205.5026,205.5026,205.0372,205.0942,1569.0
2022-03-01 09:45:00,216.03,216.35,215.74,216.0,11624.0,205.1607,205.4646,204.8853,205.1322,11624.0
2022-03-01 09:50:00,216.12,216.12,215.21,215.71,3709.0,205.2462,205.2462,204.382,204.8568,3709.0
2022-03-01 09:55:00,215.77,215.77,215.17,215.26,1708.0,204.9138,204.9138,204.344,204.4294,1708.0
2022-03-01 10:00:00,215.47,215.47,215.18,215.32,1190.0,204.6289,204.6289,204.3535,204.4864,1190.0
2022-03-01 10:05:00,215.41,215.51,214.56,214.85,2451.0,204.5719,204.6669,203.7647,204.0401,2451.0
2022-03-01 10:10:00,214.68,214.79,214.49,214.63,2390.0,203.8786,203.9831,203.6982,203.8311,2390.0
2022-03-01 10:15:00,214.48,215.74,214.47,215.72,3775.0,203.6887,204.8853,203.6792,204.8663,3775.0
2022-03-01 10:20:00,215.55,215.65,215.3,215.3,3170.0,204.7048,204.7998,204.4674,204.4674,3170.0
2022-03-01 10:25:00,215.78,215.78,215.45,215.45,924.0,204.9233,204.9233,204.6099,204.6099,924.0
2022-03-01 10:30:00,215.64,216.1,215.11,215.15,5620.0,204.7903,205.2272,204.287,204.325,5620.0
2022-03-01 10:35:00,215.43,215.43,215.06,215.08,2023.0,204.5909,204.5909,204.2395,204.2585,2023.0
2022-03-01 10:40:00,215.07,215.07,214.54,214.61,2320.0,204.249,204.249,203.7457,203.8121,2320.0
2022-03-01 10:45:00,214.52,214.76,214.45,214.73,1302.0,203.7267,203.9546,203.6602,203.9261,1302.0
2022-03-01 10:50:00,214.8,214.89,214.65,214.65,1643.0,203.9926,204.0781,203.8501,203.8501,1643.0
2022-03-01 10:55:00,214.57,214.87,214.41,214.66,2900.0,203.7742,204.0591,203.6222,203.8596,2900.0
2022-03-01 11:00:00,214.52,215.16,214.52,215.0,1497.0,203.7267,204.3345,203.7267,204.1825,1497.0
2022-03-01 11:05:00,214.97,215.0,214.79,214.79,814.0,204.154,204.1825,203.9831,203.9831,814.0
2022-03-01 11:10:00,214.87,215.27,214.87,215.17,2204.0,204.0591,204.4389,204.0591,204.344,2204.0
2022-03-01 11:15:00,215.28,215.28,214.8,214.85,1556.0,204.4484,204.4484,203.9926,204.0401,1556.0
2022-03-01 11:20:00,214.86,215.25,214.69,215.12,1707.0,204.0496,204.4199,203.8881,204.2965,1707.0
2022-03-01 11:25:00,215.14,215.23,215.0,215.23,4511.0,204.3155,204.4009,204.1825,204.4009,4511.0
2022-03-01 11:30:00,215.18,215.19,214.5,214.5,4866.0,204.3535,204.363,203.7077,203.7077,4866.0
2022-03-01 11:35:00,214.48,214.65,214.4,214.65,2144.0,203.6887,203.8501,203.6127,203.8501,2144.0
2022-03-01 11:40:00,214.65,214.65,214.43,214.57,3220.0,203.8501,203.8501,203.6412,203.7742,3220.0
2022-03-01 11:45:00,214.54,214.54,213.75,213.86,4538.0,203.7457,203.7457,202.9954,203.0999,4538.0
2022-03-01 11:50:00,213.89,213.89,213.43,213.47,5374.0,203.1284,203.1284,202.6915,202.7295,5374.0
2022-03-01 11:55:00,213.44,213.6,213.22,213.49,1913.0,202.701,202.853,202.4921,202.7485,1913.0
2022-03-01 12:00:00,213.7,213.7,213.43,213.43,10383.0,202.9479,202.9479,202.6915,202.6915,10383.0
2022-03-01 12:05:00,213.63,213.65,213.41,213.41,2511.0,202.8814,202.9004,202.6725,202.6725,2511.0
2022-03-01 12:10:00,213.37,213.49,213.13,213.41,2160.0,202.6345,202.7485,202.4066,202.6725,2160.0
2022-03-01 12:15:00,213.59,213.9,213.59,213.9,980.0,202.8435,203.1379,202.8435,203.1379,980.0
2022-03-01 12:20:00,213.8,214.12,213.58,214.12,4272.0,203.0429,203.3468,202.834,203.3468,4272.0
2022-03-01 12:25:00,214.06,214.31,214.05,214.31,920.0,203.2898,203.5272,203.2803,203.5272,920.0
2022-03-01 12:30:00,214.18,214.75,214.16,214.75,1332.0,203.4038,203.9451,203.3848,203.9451,1332.0
2022-03-01 12:35:00,214.65,214.66,214.49,214.64,2300.0,203.8501,203.8596,203.6982,203.8406,2300.0
2022-03-01 12:40:00,214.69,214.94,214.61,214.94,1049.0,203.8881,204.1255,203.8121,204.1255,1049.0
2022-03-01 12:45:00,214.93,215.28,214.81,215.17,2302.0,204.116,204.4484,204.0021,204.344,2302.0
2022-03-01 12:50:00,215.13,215.17,214.99,215.13,2961.0,204.306,204.344,204.173,204.306,2961.0
2022-03-01 12:55:00,215.1,215.75,215.1,215.75,1517.0,204.2775,204.8948,204.2775,204.8948,1517.0
2022-03-01 13:00:00,215.57,215.77,215.39,215.54,5625.0,204.7238,204.9138,204.5529,204.6953,5625.0
2022-03-01 13:05:00,215.49,215.49,215.1,215.24,2839.0,204.6479,204.6479,204.2775,204.4104,2839.0
2022-03-01 13:10:00,215.21,215.21,214.86,214.88,3768.0,204.382,204.382,204.0496,204.0686,3768.0
2022-03-01 13:15:00,214.94,214.95,214.6,214.66,3287.0,204.1255,204.135,203.8026,203.8596,3287.0
2022-03-01 13:20:00,214.68,214.73,214.24,214.24,2209.0,203.8786,203.9261,203.4608,203.4608,2209.0
2022-03-01 13:25:00,214.2,214.25,213.91,214.14,4961.0,203.4228,203.4703,203.1474,203.3658,4961.0
2022-03-01 13:30:00,214.16,214.28,213.97,214.13,3951.0,203.3848,203.4987,203.2043,203.3563,3951.0
2022-03-01 13:35:00,214.07,214.47,214.04,214.39,1400.0,203.2993,203.6792,203.2708,203.6032,1400.0
2022-03-01 13:40:00,214.5,214.5,214.31,214.46,3658.0,203.7077,203.7077,203.5272,203.6697,3658.0
2022-03-01 13:45:00,214.46,214.9,214.42,214.7,7994.0,203.6697,204.0875,203.6317,203.8976,7994.0
2022-03-01 13:50:00,214.63,214.8,214.58,214.8,2917.0,203.8311,203.9926,203.7836,203.9926,2917.0
2022-03-01 13:55:00,214.73,214.96,214.64,214.64,5343.0,203.9261,204.1445,203.8406,203.8406,5343.0
2022-03-01 14:00:00,214.43,214.43,214.07,214.07,1299.0,203.6412,203.6412,203.2993,203.2993,1299.0
2022-03-01 14:05:00,214.25,214.53,213.99,214.05,6008.0,203.4703,203.7362,203.2233,203.2803,6008.0
2022-03-01 14:10:00,213.98,214.05,213.68,213.93,8304.0,203.2138,203.2803,202.9289,203.1664,8304.0
2022-03-01 14:15:00,213.83,214.28,213.53,214.28,2515.0,203.0714,203.4987,202.7865,203.4987,2515.0
2022-03-01 14:20:00,214.34,214.96,214.34,214.78,1461.0,203.5557,204.1445,203.5557,203.9736,1461.0
2022-03-01 14:25:00,214.99,215.32,214.96,215.24,1100.0,204.173,204.4864,204.1445,204.4104,1100.0
2022-03-01 14:30:00,215.23,215.42,215.14,215.31,3332.0,204.4009,204.5814,204.3155,204.4769,3332.0
2022-03-01 14:35:00,215.41,215.93,215.3,215.92,3313.0,204.5719,205.0657,204.4674,205.0562,3313.0
2022-03-01 14:40:00,216.0,216.17,215.83,216.17,2154.0,205.1322,205.2936,204.9708,205.2936,2154.0
2022-03-01 14:45:00,216.2,216.24,215.75,215.88,4090.0,205.3221,205.3601,204.8948,205.0182,4090.0
2022-03-01 14:50:00,215.86,215.95,215.58,215.61,2885.0,204.9992,205.0847,204.7333,204.7618,2885.0
2022-03-01 14:55:00,215.7,215.98,215.51,215.93,3205.0,204.8473,205.1132,204.6669,205.0657,3205.0
2022-03-01 15:00:00,215.78,216.5,215.77,216.5,7089.0,204.9233,205.607,204.9138,205.607,7089.0
2022-03-01 15:05:00,216.56,216.96,216.21,216.36,5115.0,205.664,206.0439,205.3316,205.4741,5115.0
2022-03-01 15:10:00,216.46,216.46,215.54,215.72,6748.0,205.5691,205.5691,204.6953,204.8663,6748.0
2022-03-01 15:15:00,215.82,215.82,215.25,215.26,4520.0,204.9613,204.9613,204.4199,204.4294,4520.0
2022-03-01 15:20:00,215.33,215.34,215.02,215.06,4241.0,204.4959,204.5054,204.2015,204.2395,4241.0
2022-03-01 15:25:00,215.03,215.12,214.42,214.42,13513.0,204.211,204.2965,203.6317,203.6317,13513.0
2022-03-01 15:30:00,214.37,214.37,213.93,214.12,9291.0,203.5842,203.5842,203.1664,203.3468,9291.0
2022-03-01 15:35:00,214.11,214.32,213.76,213.79,11108.0,203.3373,203.5367,203.0049,203.0334,11108.0
2022-03-01 15:40:00,213.84,214.12,213.33,213.49,8594.0,203.0809,203.3468,202.5965,202.7485,8594.0
2022-03-01 15:45:00,213.38,213.58,213.13,213.13,11941.0,202.644,202.834,202.4066,202.4066,11941.0
2022-03-01 15:50:00,213.03,213.81,212.75,213.74,32129.0,202.3116,203.0524,202.0457,202.9859,32129.0
2022-03-01 15:55:00,213.74,214.02,213.42,213.62,58525.0,202.9859,203.2518,202.682,202.8719,58525.0
2022-03-02 09:30:00,213.06,213.66,212.95,213.66,13023.0,202.3401,202.9099,202.2357,202.9099,13023.0
2022-03-02 09:35:00,213.53,213.86,213.31,213.31,2100.0,202.7865,203.0999,202.5775,202.5775,2100.0
2022-03-02 09:40:00,213.5,213.5,213.22,213.23,3059.0,202.758,202.758,202.4921,202.5016,3059.0
2022-03-02 09:45:00,213.03,213.62,213.03,213.2,2100.0,202.3116,202.8719,202.3116,202.4731,2100.0
2022-03-02 09:50:00,213.27,213.6,213.14,213.14,1314.0,202.5396,202.853,202.4161,202.4161,1314.0
2022-03-02 09:55:00,213.23,213.25,212.63,213.17,4432.0,202.5016,202.5206,201.9318,202.4446,4432.0
2022-03-02 10:00:00,213.47,214.04,213.4,213.93,3307.0,202.7295,203.2708,202.663,203.1664,3307.0
2022-03-02 10:05:00,213.85,213.85,213.36,213.44,1014.0,203.0904,203.0904,202.625,202.701,1014.0
2022-03-02 10:10:00,213.28,213.57,213.02,213.48,3258.0,202.5491,202.8245,202.3021,202.739,3258.0
2022-03-02 10:15:00,213.35,213.63,213.21,213.57,1874.0,202.6155,202.8814,202.4826,202.8245,1874.0
2022-03-02 10:20:00,213.54,214.18,213.54,214.06,2012.0,202.796,203.4038,202.796,203.2898,2012.0
2022-03-02 10:25:00,213.93,215.25,213.84,215.25,2839.0,203.1664,204.4199,203.0809,204.4199,2839.0
2022-03-02 10:30:00,215.08,215.08,214.31,214.59,3271.0,204.2585,204.2585,203.5272,203.7931,3271.0
2022-03-02 10:35:00,214.54,215.03,214.49,214.81,1300.0,203.7457,204.211,203.6982,204.0021,1300.0
2022-03-02 10:40:00,215.01,215.01,214.59,214.98,2049.0,204.192,204.192,203.7931,204.1635,2049.0
2022-03-02 10:45:00,214.76,215.04,214.7,214.99,807.0,203.9546,204.2205,203.8976,204.173,807.0
2022-03-02 10:50:00,215.03,215.09,214.13,214.22,3482.0,204.211,204.268,203.3563,203.4418,3482.0
2022-03-02 10:55:00,214.42,215.0,214.41,214.92,1709.0,203.6317,204.1825,203.6222,204.1065,1709.0
2022-03-02 11:00:00,214.74,215.54,214.69,215.54,4704.0,203.9356,204.6953,203.8881,204.6953,4704.0
2022-03-02 11:05:00,215.42,215.8,214.98,215.49,2326.0,204.5814,204.9423,204.1635,204.6479,2326.0
2022-03-02 11:10:00,215.5,215.9,215.5,215.71,1540.0,204.6574,205.0372,204.6574,204.8568,1540.0
2022-03-02 11:15:00,215.71,215.75,215.36,215.46,4356.0,204.8568,204.8948,204.5244,204.6194,4356.0
2022-03-02 11:20:00,215.42,215.51,215.26,215.44,2389.0,204.5814,204.6669,204.4294,204.6004,2389.0
2022-03-02 11:25:00,215.47,216.0,215.47,215.77,2409.0,204.6289,205.1322,204.6289,204.9138,2409.0
2022-03-02 11:30:00,215.9,216.45,215.83,216.29,2306.0,205.0372,205.5596,204.9708,205.4076,2306.0
2022-03-02 11:35:00,216.09,216.14,215.68,215.95,1678.0,205.2177,205.2652,204.8283,205.0847,1678.0
2022-03-02 11:40:00,216.11,216.22,215.81,215.82,962.0,205.2367,205.3411,204.9518,204.9613,962.0
2022-03-02 11:45:00,216.12,216.13,215.76,215.76,1328.0,205.2462,205.2557,204.9043,204.9043,1328.0
2022-03-02 11:50:00,215.76,215.99,215.71,215.86,1618.0,204.9043,205.1227,204.8568,204.9992,1618.0
2022-03-02 11:55:00,215.83,216.27,215.83,216.01,2395.0,204.9708,205.3886,204.9708,205.1417,2395.0
2022-03-02 12:00:00,216.06,216.13,216.06,216.09,1115.0,205.1892,205.2557,205.1892,205.2177,1115.0
2022-03-02 12:05:00,215.97,216.21,215.74,216.12,2443.0,205.1037,205.3316,204.8853,205.2462,2443.0
2022-03-02 12:10:00,216.23,216.36,216.07,216.11,2443.0,205.3506,205.4741,205.1987,205.2367,2443.0
2022-03-02 12:15:00,216.09,216.1,216.08,216.08,300.0,205.2177,205.2272,205.2082,205.2082,300.0
2022-03-02 12:20:00,216.1,216.1,215.93,215.93,633.0,205.2272,205.2272,205.0657,205.0657,633.0
2022-03-02 12:25:00,216.0,216.22,215.75,216.18,1690.0,205.1322,205.3411,204.8948,205.3031,1690.0
2022-03-02 12:30:00,216.35,216.43,216.29,216.41,1301.0,205.4646,205.5406,205.4076,205.5216,1301.0
2022-03-02 12:35:00,216.41,216.5,216.26,216.41,2130.0,205.5216,205.607,205.3791,205.5216,2130.0
2022-03-02 12:40:00,216.49,216.51,216.43,216.47,703.0,205.5975,205.6165,205.5406,205.5786,703.0
2022-03-02 12:45:00,216.45,216.45,216.29,216.36,839.0,205.5596,205.5596,205.4076,205.4741,839.0
2022-03-02 12:50:00,216.19,216.31,216.07,216.19,1224.0,205.3126,205.4266,205.1987,205.3126,1224.0
2022-03-02 12:55:00,216.26,216.29,216.14,216.27,1274.0,205.3791,205.4076,205.2652,205.3886,1274.0
2022-03-02 13:00:00,216.4,216.5,216.36,216.43,1159.0,205.5121,205.607,205.4741,205.5406,1159.0
2022-03-02 13:05:00,216.53,216.61,216.45,216.46,4717.0,205.6355,205.7115,205.5596,205.5691,4717.0
2022-03-02 13:10:00,216.53,216.67,216.32,216.39,1709.0,205.6355,205.7685,205.4361,205.5026,1709.0
2022-03-02 13:15:00,216.34,216.41,216.27,216.3,2342.0,205.4551,205.5216,205.3886,205.4171,2342.0
2022-03-02 13:20:00,216.41,216.41,216.1,216.17,903.0,205.5216,205.5216,205.2272,205.2936,903.0
2022-03-02 13:25:00,216.17,216.5,216.08,216.5,1535.0,205.2936,205.607,205.2082,205.607,1535.0
2022-03-02 13:30:00,216.43,216.82,216.38,216.67,2329.0,205.5406,205.9109,205.4931,205.7685,2329.0
2022-03-02 13:35:00,216.76,216.76,216.57,216.68,1770.0,205.854,205.854,205.6735,205.778,1770.0
2022-03-02 13:40:00,216.67,216.67,216.47,216.54,1056.0,205.7685,205.7685,205.5786,205.645,1056.0
2022-03-02 13:45:00,216.67,216.72,216.43,216.52,625.0,205.7685,205.816,205.5406,205.626,625.0
2022-03-02 13:50:00,216.6,216.71,216.46,216.65,2001.0,205.702,205.8065,205.5691,205.7495,2001.0
2022-03-02 13:55:00,216.72,216.76,216.34,216.34,1993.0,205.816,205.854,205.4551,205.4551,1993.0
2022-03-02 14:00:00,216.41,216.62,216.37,216.6,1507.0,205.5216,205.721,205.4836,205.702,1507.0
2022-03-02 14:05:00,216.66,216.66,216.42,216.56,2198.0,205.759,205.759,205.5311,205.664,2198.0
2022-03-02 14:10:00,216.5,216.66,216.41,216.41,2020.0,205.607,205.759,205.5216,205.5216,2020.0
2022-03-02 14:15:00,216.54,216.58,216.44,216.58,1100.0,205.645,205.683,205.5501,205.683,1100.0
2022-03-02 14:20:00,216.62,216.68,216.31,216.31,2125.0,205.721,205.778,205.4266,205.4266,2125.0
2022-03-02 14:25:00,216.06,216.17,215.91,216.06,2450.0,205.1892,205.2936,205.0467,205.1892,2450.0
2022-03-02 14:30:00,216.15,216.2,215.87,215.87,4853.0,205.2747,205.3221,205.0087,205.0087,4853.0
2022-03-02 14:35:00,215.97,216.18,215.96,216.08,1742.0,205.1037,205.3031,205.0942,205.2082,1742.0
2022-03-02 14:40:00,216.08,216.21,216.02,216.15,2760.0,205.2082,205.3316,205.1512,205.2747,2760.0
2022-03-02 14:45:00,216.09,216.11,215.65,215.69,4014.0,205.2177,205.2367,204.7998,204.8378,4014.0
2022-03-02 14:50:00,215.73,215.99,215.42,215.42,2400.0,204.8758,205.1227,204.5814,204.5814,2400.0
2022-03-02 14:55:00,215.51,215.58,215.29,215.36,1751.0,204.6669,204.7333,204.4579,204.5244,1751.0
2022-03-02 15:00:00,215.49,215.69,215.46,215.49,3016.0,204.6479,204.8378,204.6194,204.6479,3016.0
2022-03-02 15:05:00,215.38,215.59,215.08,215.08,5646.0,204.5434,204.7428,204.2585,204.2585,5646.0
2022-03-02 15:10:00,215.06,215.11,214.66,214.66,6021.0,204.2395,204.287,203.8596,203.8596,6021.0
2022-03-02 15:15:00,214.71,215.04,214.66,215.0,5100.0,203.9071,204.2205,203.8596,204.1825,5100.0
2022-03-02 15:20:00,215.14,215.28,214.84,215.07,3707.0,204.3155,204.4484,204.0306,204.249,3707.0
2022-03-02 15:25:00,215.1,215.39,215.0,215.32,2929.0,204.2775,204.5529,204.1825,204.4864,2929.0
2022-03-02 15:30:00,215.28,215.55,215.26,215.54,4487.0,204.4484,204.7048,204.4294,204.6953,4487.0
2022-03-02 15:35:00,215.53,215.53,215.16,215.16,5732.0,204.6858,204.6858,204.3345,204.3345,5732.0
2022-03-02 15:40:00,215.15,215.39,215.01,215.19,6980.0,204.325,204.5529,204.192,204.363,6980.0
2022-03-02 15:45:00,215.13,215.82,215.13,215.78,8131.0,204.306,204.9613,204.306,204.9233,8131.0
2022-03-02 15:50:00,215.81,216.08,215.65,215.9,12735.0,204.9518,205.2082,204.7998,205.0372,12735.0
2022-03-02 15:55:00,215.67,215.89,215.31,215.82,55205.0,204.8188,205.0277,204.4769,204.9613,55205.0
2022-03-03 09:30:00,216.3,216.89,215.99,216.89,9604.0,205.4171,205.9774,205.1227,205.9774,9604.0
2022-03-03 09:35:00,217.06,217.14,216.45,216.45,5153.0,206.1389,206.2148,205.5596,205.5596,5153.0
2022-03-03 09:40:00,216.46,217.02,216.41,216.69,3224.0,205.5691,206.1009,205.5216,205.7875,3224.0
2022-03-03 09:45:00,216.92,217.73,216.57,217.13,5060.0,206.0059,206.7752,205.6735,206.2053,5060.0
2022-03-03 09:50:00,217.51,217.51,216.98,217.24,4760.0,206.5662,206.5662,206.0629,206.3098,4760.0
2022-03-03 09:55:00,217.24,217.62,217.14,217.24,4147.0,206.3098,206.6707,206.2148,206.3098,4147.0
2022-03-03 10:00:00,217.24,217.49,217.17,217.31,4691.0,206.3098,206.5472,206.2433,206.3763,4691.0
2022-03-03 10:05:00,217.31,217.53,217.31,217.48,6354.0,206.3763,206.5852,206.3763,206.5377,6354.0
2022-03-03 10:10:00,217.53,217.72,217.38,217.64,6304.0,206.5852,206.7657,206.4428,206.6897,6304.0
2022-03-03 10:15:00,217.84,218.11,217.66,218.02,4060.0,206.8796,207.136,206.7087,207.0506,4060.0
2022-03-03 10:20:00,217.94,218.11,217.74,217.92,2234.0,206.9746,207.136,206.7847,206.9556,2234.0
2022-03-03 10:25:00,217.86,218.14,217.79,218.03,2201.0,206.8986,207.1645,206.8321,207.0601,2201.0
2022-03-03 10:30:00,218.03,218.44,218.03,218.26,5997.0,207.0601,207.4494,207.0601,207.2785,5997.0
2022-03-03 10:35:00,218.31,218.59,218.18,218.31,4134.0,207.326,207.5919,207.2025,207.326,4134.0
2022-03-03 10:40:00,218.38,218.68,218.02,218.03,3831.0,207.3925,207.6774,207.0506,207.0601,3831.0
2022-03-03 10:45:00,218.09,218.3,218.09,218.29,4542.0,207.117,207.3165,207.117,207.307,4542.0
2022-03-03 10:50:00,218.28,218.82,218.25,218.41,6298.0,207.2975,207.8103,207.269,207.4209,6298.0
2022-03-03 10:55:00,218.38,218.48,218.2,218.3,7398.0,207.3925,207.4874,207.2215,207.3165,7398.0
2022-03-03 11:00:00,218.3,218.63,218.22,218.55,5830.0,207.3165,207.6299,207.2405,207.5539,5830.0
2022-03-03 11:05:00,218.54,218.54,217.98,218.19,3977.0,207.5444,207.5444,207.0126,207.212,3977.0
2022-03-03 11:10:00,218.07,218.22,217.9,217.9,1539.0,207.0981,207.2405,206.9366,206.9366,1539.0
2022-03-03 11:15:00,217.51,217.51,217.01,217.02,1320.0,206.5662,206.5662,206.0914,206.1009,1320.0
2022-03-03 11:20:00,217.14,217.24,217.02,217.2,1695.0,206.2148,206.3098,206.1009,206.2718,1695.0
2022-03-03 11:25:00,217.05,217.24,217.05,217.09,1200.0,206.1294,206.3098,206.1294,206.1674,1200.0
2022-03-03 11:30:00,216.95,216.95,216.43,216.43,2597.0,206.0344,206.0344,205.5406,205.5406,2597.0
2022-03-03 11:35:00,216.35,216.57,216.35,216.37,700.0,205.4646,205.6735,205.4646,205.4836,700.0
2022-03-03 11:40:00,216.46,217.3,216.31,217.3,2250.0,205.5691,206.3668,205.4266,206.3668,2250.0
2022-03-03 11:45:00,217.17,217.31,217.1,217.2,1102.0,206.2433,206.3763,206.1769,206.2718,1102.0
2022-03-03 11:50:00,217.23,217.23,217.1,217.19,936.0,206.3003,206.3003,206.1769,206.2623,936.0
2022-03-03 11:55:00,217.28,217.48,216.78,217.3,3497.0,206.3478,206.5377,205.873,206.3668,3497.0
2022-03-03 12:00:00,217.2,217.76,217.2,217.62,16782.0,206.2718,206.8036,206.2718,206.6707,16782.0
2022-03-03 12:05:00,217.57,217.65,217.41,217.65,1379.0,206.6232,206.6992,206.4713,206.6992,1379.0
2022-03-03 12:10:00,217.66,217.89,217.66,217.78,4086.0,206.7087,206.9271,206.7087,206.8226,4086.0
2022-03-03 12:15:00,217.89,217.96,217.8,217.91,1500.0,206.9271,206.9936,206.8416,206.9461,1500.0
2022-03-03 12:20:00,217.91,218.04,217.78,217.97,2293.0,206.9461,207.0696,206.8226,207.0031,2293.0
2022-03-03 12:25:00,218.0,218.0,217.55,217.55,1860.0,207.0316,207.0316,206.6042,206.6042,1860.0
2022-03-03 12:30:00,217.76,218.6,217.76,218.58,3613.0,206.8036,207.6014,206.8036,207.5824,3613.0
2022-03-03 12:35:00,218.73,218.73,218.25,218.25,2929.0,207.7248,207.7248,207.269,207.269,2929.0
2022-03-03 12:40:00,218.23,218.23,218.15,218.21,1473.0,207.25,207.25,207.174,207.231,1473.0
2022-03-03 12:45:00,218.29,218.31,218.13,218.14,800.0,207.307,207.326,207.155,207.1645,800.0
2022-03-03 12:50:00,218.14,218.14,217.85,217.85,838.0,207.1645,207.1645,206.8891,206.8891,838.0
2022-03-03 12:55:00,217.97,218.25,217.95,218.24,1300.0,207.0031,207.269,206.9841,207.2595,1300.0
2022-03-03 13:00:00,218.13,218.18,218.07,218.18,2397.0,207.155,207.2025,207.0981,207.2025,2397.0
2022-03-03 13:05:00,218.24,218.28,218.01,218.15,10112.0,207.2595,207.2975,207.0411,207.174,10112.0
2022-03-03 13:10:00,218.15,218.51,218.15,218.35,2532.0,207.174,207.5159,207.174,207.364,2532.0
2022-03-03 13:15:00,218.39,218.52,218.18,218.52,1414.0,207.402,207.5254,207.2025,207.5254,1414.0
2022-03-03 13:20:00,218.43,218.44,218.23,218.37,1441.0,207.4399,207.4494,207.25,207.383,1441.0
2022-03-03 13:25:00,218.4,218.49,218.35,218.49,2579.0,207.4114,207.4969,207.364,207.4969,2579.0
2022-03-03 13:30:00,218.39,218.44,218.13,218.28,2626.0,207.402,207.4494,207.155,207.2975,2626.0
2022-03-03 13:35:00,218.4,218.47,218.26,218.35,1507.0,207.4114,207.4779,207.2785,207.364,1507.0
2022-03-03 13:40:00,218.4,218.52,218.21,218.32,1943.0,207.4114,207.5254,207.231,207.3355,1943.0
2022-03-03 13:45:00,218.4,218.45,218.24,218.45,1868.0,207.4114,207.4589,207.2595,207.4589,1868.0
2022-03-03 13:50:00,218.5,218.55,218.23,218.45,2931.0,207.5064,207.5539,207.25,207.4589,2931.0
2022-03-03 13:55:00,218.44,218.54,218.25,218.25,2442.0,207.4494,207.5444,207.269,207.269,2442.0
2022-03-03 14:00:00,218.41,218.49,218.33,218.35,2172.0,207.4209,207.4969,207.345,207.364,2172.0
2022-03-03 14:05:00,218.25,218.48,218.25,218.39,2300.0,207.269,207.4874,207.269,207.402,2300.0
2022-03-03 14:10:00,218.38,219.2,218.38,219.2,2992.0,207.3925,208.1712,207.3925,208.1712,2992.0
2022-03-03 14:15:00,219.04,219.04,218.45,218.45,2688.0,208.0192,208.0192,207.4589,207.4589,2688.0
2022-03-03 14:20:00,218.45,218.56,218.25,218.49,3194.0,207.4589,207.5634,207.269,207.4969,3194.0
2022-03-03 14:25:00,218.58,218.81,218.48,218.73,5190.0,207.5824,207.8008,207.4874,207.7248,5190.0
2022-03-03 14:30:00,218.76,218.76,218.52,218.52,1838.0,207.7533,207.7533,207.5254,207.5254,1838.0
2022-03-03 14:35:00,218.46,218.65,218.42,218.44,3593.0,207.4684,207.6489,207.4304,207.4494,3593.0
2022-03-03 14:40:00,218.41,218.61,218.33,218.33,2869.0,207.4209,207.6109,207.345,207.345,2869.0
2022-03-03 14:45:00,218.28,218.34,217.99,218.01,3158.0,207.2975,207.3545,207.0221,207.0411,3158.0
2022-03-03 14:50:00,217.79,217.91,217.48,217.61,2603.0,206.8321,206.9461,206.5377,206.6612,2603.0
2022-03-03 14:55:00,217.71,217.76,217.5,217.62,1534.0,206.7562,206.8036,206.5567,206.6707,1534.0
2022-03-03 15:00:00,217.57,217.57,217.21,217.21,2205.0,206.6232,206.6232,206.2813,206.2813,2205.0
2022-03-03 15:05:00,217.25,217.34,217.08,217.21,2474.0,206.3193,206.4048,206.1579,206.2813,2474.0
2022-03-03 15:10:00,217.19,217.48,217.18,217.48,3098.0,206.2623,206.5377,206.2528,206.5377,3098.0
2022-03-03 15:15:00,217.43,217.66,217.4,217.58,3976.0,206.4903,206.7087,206.4618,206.6327,3976.0
2022-03-03 15:20:00,217.66,217.67,217.42,217.5,4024.0,206.7087,206.7182,206.4808,206.5567,4024.0
2022-03-03 15:25:00,217.56,218.01,217.56,217.98,5877.0,206.6137,207.0411,206.6137,207.0126,5877.0
2022-03-03 15:30:00,217.97,217.97,217.55,217.55,10702.0,207.0031,207.0031,206.6042,206.6042,10702.0
2022-03-03 15:35:00,217.56,217.75,217.42,217.68,7347.0,206.6137,206.7942,206.4808,206.7277,7347.0
2022-03-03 15:40:00,217.7,217.78,217.39,217.39,6459.0,206.7467,206.8226,206.4523,206.4523,6459.0
2022-03-03 15:45:00,217.28,217.86,217.22,217.83,15813.0,206.3478,206.8986,206.2908,206.8701,15813.0
2022-03-03 15:50:00,217.8,218.01,217.62,217.86,19412.0,206.8416,207.0411,206.6707,206.8986,19412.0
2022-03-03 15:55:00,217.87,218.35,217.7,218.35,77653.0,206.9081,207.364,206.7467,207.364,77653.0
2022-03-04 09:30:00,215.99,216.73,215.99,216.73,6139.0,205.1227,205.8255,205.1227,205.8255,6139.0
2022-03-04 09:35:00,217.18,217.18,215.81,215.92,1411.0,206.2528,206.2528,204.9518,205.0562,1411.0
2022-03-04 09:40:00,215.37,215.87,215.37,215.5,1780.0,204.5339,205.0087,204.5339,204.6574,1780.0
2022-03-04 09:45:00,215.23,215.27,214.86,214.86,1737.0,204.4009,204.4389,204.0496,204.0496,1737.0
2022-03-04 09:50:00,215.15,215.23,214.42,214.42,3237.0,204.325,204.4009,203.6317,203.6317,3237.0
2022-03-04 09:55:00,214.44,215.0,214.01,214.73,3796.0,203.6507,204.1825,203.2423,203.9261,3796.0
2022-03-04 10:00:00,214.72,214.9,214.01,214.05,3114.0,203.9166,204.0875,203.2423,203.2803,3114.0
2022-03-04 10:05:00,214.06,214.3,213.64,213.64,3676.0,203.2898,203.5177,202.8909,202.8909,3676.0
2022-03-04 10:10:00,213.64,213.87,213.47,213.49,2415.0,202.8909,203.1094,202.7295,202.7485,2415.0
2022-03-04 10:15:00,213.43,213.9,213.43,213.51,2752.0,202.6915,203.1379,202.6915,202.7675,2752.0
2022-03-04 10:20:00,213.89,214.01,213.6,213.68,1886.0,203.1284,203.2423,202.853,202.9289,1886.0
2022-03-04 10:25:00,213.69,214.12,213.48,214.11,3160.0,202.9384,203.3468,202.739,203.3373,3160.0
2022-03-04 10:30:00,214.08,214.11,213.59,213.77,2696.0,203.3088,203.3373,202.8435,203.0144,2696.0
2022-03-04 10:35:00,213.75,214.15,213.56,213.56,2225.0,202.9954,203.3753,202.815,202.815,2225.0
2022-03-04 10:40:00,213.59,214.37,213.49,214.05,7915.0,202.8435,203.5842,202.7485,203.2803,7915.0
2022-03-04 10:45:00,214.0,214.14,213.75,214.14,2741.0,203.2328,203.3658,202.9954,203.3658,2741.0
2022-03-04 10:50:00,213.88,214.61,213.86,214.56,2386.0,203.1189,203.8121,203.0999,203.7647,2386.0
2022-03-04 10:55:00,214.45,214.53,214.18,214.23,2737.0,203.6602,203.7362,203.4038,203.4513,2737.0
2022-03-04 11:00:00,214.29,214.86,214.22,214.82,3521.0,203.5082,204.0496,203.4418,204.0116,3521.0
2022-03-04 11:05:00,214.97,215.0,214.67,214.87,2173.0,204.154,204.1825,203.8691,204.0591,2173.0
2022-03-04 11:10:00,214.95,215.06,214.83,214.91,1891.0,204.135,204.2395,204.0211,204.097,1891.0
2022-03-04 11:15:00,214.95,215.18,214.83,215.08,4801.0,204.135,204.3535,204.0211,204.2585,4801.0
2022-03-04 11:20:00,214.94,215.24,214.93,215.19,1823.0,204.1255,204.4104,204.116,204.363,1823.0
2022-03-04 11:25:00,215.09,215.2,215.01,215.03,2338.0,204.268,204.3725,204.192,204.211,2338.0
2022-03-04 11:30:00,214.8,215.08,214.49,214.65,2300.0,203.9926,204.2585,203.6982,203.8501,2300.0
2022-03-04 11:35:00,214.63,214.97,214.34,214.91,3148.0,203.8311,204.154,203.5557,204.097,3148.0
2022-03-04 11:40:00,214.76,215.02,214.76,214.77,2000.0,203.9546,204.2015,203.9546,203.9641,2000.0
2022-03-04 11:45:00,214.9,214.9,214.66,214.67,1216.0,204.0875,204.0875,203.8596,203.8691,1216.0
2022-03-04 11:50:00,214.66,214.72,214.41,214.71,2976.0,203.8596,203.9166,203.6222,203.9071,2976.0
2022-03-04 11:55:00,214.74,214.86,214.65,214.83,3644.0,203.9356,204.0496,203.8501,204.0211,3644.0
2022-03-04 12:00:00,214.53,214.76,214.39,214.76,5284.0,203.7362,203.9546,203.6032,203.9546,5284.0
2022-03-04 12:05:00,214.83,214.83,214.46,214.52,7325.0,204.0211,204.0211,203.6697,203.7267,7325.0
2022-03-04 12:10:00,214.49,214.87,214.49,214.6,4669.0,203.6982,204.0591,203.6982,203.8026,4669.0
2022-03-04 12:15:00,214.53,214.68,214.34,214.39,5824.0,203.7362,203.8786,203.5557,203.6032,5824.0
2022-03-04 12:20:00,214.41,214.67,214.26,214.6,3026.0,203.6222,203.8691,203.4797,203.8026,3026.0
2022-03-04 12:25:00,214.43,214.92,214.34,214.83,1999.0,203.6412,204.1065,203.5557,204.0211,1999.0
2022-03-04 12:30:00,214.82,214.93,214.65,214.85,3183.0,204.0116,204.116,203.8501,204.0401,3183.0
2022-03-04 12:35:00,215.0,215.0,214.78,214.78,2100.0,204.1825,204.1825,203.9736,203.9736,2100.0
2022-03-04 12:40:00,214.76,214.76,214.4,214.46,15373.0,203.9546,203.9546,203.6127,203.6697,15373.0
2022-03-04 12:45:00,214.54,215.21,214.54,215.21,1550.0,203.7457,204.382,203.7457,204.382,1550.0
2022-03-04 12:50:00,215.18,215.45,215.1,215.23,3074.0,204.3535,204.6099,204.2775,204.4009,3074.0
2022-03-04 12:55:00,215.26,215.67,215.26,215.44,1645.0,204.4294,204.8188,204.4294,204.6004,1645.0
2022-03-04 13:00:00,215.42,215.87,215.41,215.87,8330.0,204.5814,205.0087,204.5719,205.0087,8330.0
2022-03-04 13:05:00,216.03,216.03,215.81,215.87,1300.0,205.1607,205.1607,204.9518,205.0087,1300.0
2022-03-04 13:10:00,215.87,215.87,215.42,215.52,4688.0,205.0087,205.0087,204.5814,204.6764,4688.0
2022-03-04 13:15:00,215.52,215.64,215.29,215.46,4936.0,204.6764,204.7903,204.4579,204.6194,4936.0
2022-03-04 13:20:00,215.46,215.57,215.31,215.49,4108.0,204.6194,204.7238,204.4769,204.6479,4108.0
2022-03-04 13:25:00,215.54,215.72,215.44,215.56,1520.0,204.6953,204.8663,204.6004,204.7143,1520.0
2022-03-04 13:30:00,215.56,215.59,215.41,215.57,2320.0,204.7143,204.7428,204.5719,204.7238,2320.0
2022-03-04 13:35:00,215.46,215.6,215.35,215.45,3206.0,204.6194,204.7523,204.5149,204.6099,3206.0
2022-03-04 13:40:00,215.44,215.67,215.25,215.49,4620.0,204.6004,204.8188,204.4199,204.6479,4620.0
2022-03-04 13:45:00,215.56,215.56,215.3,215.45,9428.0,204.7143,204.7143,204.4674,204.6099,9428.0
2022-03-04 13:50:00,215.51,215.67,215.43,215.44,2589.0,204.6669,204.8188,204.5909,204.6004,2589.0
2022-03-04 13:55:00,215.45,215.58,215.24,215.28,5301.0,204.6099,204.7333,204.4104,204.4484,5301.0
2022-03-04 14:00:00,215.34,215.44,214.95,215.11,6817.0,204.5054,204.6004,204.135,204.287,6817.0
2022-03-04 14:05:00,215.16,215.43,215.06,215.2,3950.0,204.3345,204.5909,204.2395,204.3725,3950.0
2022-03-04 14:10:00,215.16,215.32,215.12,215.12,3900.0,204.3345,204.4864,204.2965,204.2965,3900.0
2022-03-04 14:15:00,215.16,215.44,215.11,215.35,5290.0,204.3345,204.6004,204.287,204.5149,5290.0
2022-03-04 14:20:00,215.2,215.71,215.2,215.7,5987.0,204.3725,204.8568,204.3725,204.8473,5987.0
2022-03-04 14:25:00,215.68,215.95,215.44,215.51,5490.0,204.8283,205.0847,204.6004,204.6669,5490.0
2022-03-04 14:30:00,215.48,215.69,215.38,215.54,6932.0,204.6384,204.8378,204.5434,204.6953,6932.0
2022-03-04 14:35:00,215.54,215.61,215.12,215.39,3868.0,204.6953,204.7618,204.2965,204.5529,3868.0
2022-03-04 14:40:00,215.36,215.53,215.16,215.2,5283.0,204.5244,204.6858,204.3345,204.3725,5283.0
2022-03-04 14:45:00,215.19,215.33,215.13,215.2,4900.0,204.363,204.4959,204.306,204.3725,4900.0
2022-03-04 14:50:00,215.27,215.72,215.21,215.58,5682.0,204.4389,204.8663,204.382,204.7333,5682.0
2022-03-04 14:55:00,215.49,215.52,215.15,215.34,5064.0,204.6479,204.6764,204.325,204.5054,5064.0
2022-03-04 15:00:00,215.3,215.83,215.25,215.7,5310.0,204.4674,204.9708,204.4199,204.8473,5310.0
2022-03-04 15:05:00,215.71,215.94,215.7,215.89,6400.0,204.8568,205.0752,204.8473,205.0277,6400.0
2022-03-04 15:10:00,215.84,216.14,215.69,215.81,12195.0,204.9803,205.2652,204.8378,204.9518,12195.0
2022-03-04 15:15:00,215.85,216.07,215.61,215.84,11002.0,204.9897,205.1987,204.7618,204.9803,11002.0
2022-03-04 15:20:00,215.82,216.18,215.69,216.07,7150.0,204.9613,205.3031,204.8378,205.1987,7150.0
2022-03-04 15:25:00,216.26,216.78,216.26,216.37,9269.0,205.3791,205.873,205.3791,205.4836,9269.0
2022-03-04 15:30:00,216.43,216.6,216.32,216.42,5137.0,205.5406,205.702,205.4361,205.5311,5137.0
2022-03-04 15:35:00,216.47,216.55,216.22,216.4,15629.0,205.5786,205.6545,205.3411,205.5121,15629.0
2022-03-04 15:40:00,216.44,216.89,216.34,216.76,11248.0,205.5501,205.9774,205.4551,205.854,11248.0
2022-03-04 15:45:00,216.66,217.01,216.46,216.6,17625.0,205.759,206.0914,205.5691,205.702,17625.0
2022-03-04 15:50:00,216.69,217.61,216.46,217.54,38670.0,205.7875,206.6612,205.5691,206.5947,38670.0
2022-03-04 15:55:00,217.5,217.87,217.47,217.59,64311.0,206.5567,206.9081,206.5282,206.6422,64311.0
2022-03-07 09:30:00,216.38,216.99,216.38,216.99,8444.0,205.4931,206.0724,205.4931,206.0724,8444.0
2022-03-07 09:35:00,216.76,216.8,216.07,216.07,1703.0,205.854,205.892,205.1987,205.1987,1703.0
2022-03-07 09:40:00,216.06,216.06,215.13,215.16,1956.0,205.1892,205.1892,204.306,204.3345,1956.0
2022-03-07 09:45:00,215.4,215.43,215.0,215.02,2154.0,204.5624,204.5909,204.1825,204.2015,2154.0
2022-03-07 09:50:00,215.02,215.48,214.46,215.21,13894.0,204.2015,204.6384,203.6697,204.382,13894.0
2022-03-07 09:55:00,215.06,215.35,214.59,214.59,1800.0,204.2395,204.5149,203.7931,203.7931,1800.0
2022-03-07 10:00:00,214.52,215.09,214.21,215.0,14164.0,203.7267,204.268,203.4323,204.1825,14164.0
2022-03-07 10:05:00,214.9,215.28,214.87,214.89,3789.0,204.0875,204.4484,204.0591,204.0781,3789.0
2022-03-07 10:10:00,214.88,215.01,214.05,214.18,1200.0,204.0686,204.192,203.2803,203.4038,1200.0
2022-03-07 10:15:00,214.21,214.47,213.86,213.86,2738.0,203.4323,203.6792,203.0999,203.0999,2738.0
2022-03-07 10:20:00,213.87,214.68,213.86,213.96,2074.0,203.1094,203.8786,203.0999,203.1948,2074.0
2022-03-07 10:25:00,213.83,214.13,213.53,213.78,7292.0,203.0714,203.3563,202.7865,203.0239,7292.0
2022-03-07 10:30:00,213.75,214.21,213.57,213.78,2106.0,202.9954,203.4323,202.8245,203.0239,2106.0
2022-03-07 10:35:00,214.01,214.16,213.71,213.8,3411.0,203.2423,203.3848,202.9574,203.0429,3411.0
2022-03-07 10:40:00,213.7,213.7,213.3,213.54,5952.0,202.9479,202.9479,202.568,202.796,5952.0
2022-03-07 10:45:00,213.64,214.42,213.64,214.23,4294.0,202.8909,203.6317,202.8909,203.4513,4294.0
2022-03-07 10:50:00,214.21,214.32,213.69,213.69,5595.0,203.4323,203.5367,202.9384,202.9384,5595.0
2022-03-07 10:55:00,213.78,214.17,213.72,214.17,3775.0,203.0239,203.3943,202.9669,203.3943,3775.0
2022-03-07 11:00:00,214.26,214.26,213.9,214.11,2000.0,203.4797,203.4797,203.1379,203.3373,2000.0
2022-03-07 11:05:00,213.98,214.49,213.74,214.48,8003.0,203.2138,203.6982,202.9859,203.6887,8003.0
2022-03-07 11:10:00,214.64,214.66,214.23,214.44,4606.0,203.8406,203.8596,203.4513,203.6507,4606.0
2022-03-07 11:15:00,214.38,214.63,214.12,214.12,5033.0,203.5937,203.8311,203.3468,203.3468,5033.0
2022-03-07 11:20:00,214.11,214.36,213.88,213.88,2109.0,203.3373,203.5747,203.1189,203.1189,2109.0
2022-03-07 11:25:00,213.68,214.06,213.66,214.01,1619.0,202.9289,203.2898,202.9099,203.2423,1619.0
2022-03-07 11:30:00,213.98,214.0,213.64,213.82,3309.0,203.2138,203.2328,202.8909,203.0619,3309.0
2022-03-07 11:35:00,213.71,213.82,213.4,213.54,3476.0,202.9574,203.0619,202.663,202.796,3476.0
2022-03-07 11:40:00,213.48,213.86,213.47,213.86,3922.0,202.739,203.0999,202.7295,203.0999,3922.0
2022-03-07 11:45:00,213.74,214.25,213.74,214.16,1800.0,202.9859,203.4703,202.9859,203.3848,1800.0
2022-03-07 11:50:00,214.18,214.21,214.05,214.05,2117.0,203.4038,203.4323,203.2803,203.2803,2117.0
2022-03-07 11:55:00,213.97,213.98,213.56,213.73,2167.0,203.2043,203.2138,202.815,202.9764,2167.0
2022-03-07 12:00:00,213.66,213.95,213.65,213.9,15516.0,202.9099,203.1853,202.9004,203.1379,15516.0
2022-03-07 12:05:00,213.87,214.02,213.62,213.81,2400.0,203.1094,203.2518,202.8719,203.0524,2400.0
2022-03-07 12:10:00,214.09,214.09,213.85,213.85,9643.0,203.3183,203.3183,203.0904,203.0904,9643.0
2022-03-07 12:15:00,213.86,214.1,213.71,213.76,2897.0,203.0999,203.3278,202.9574,203.0049,2897.0
2022-03-07 12:20:00,213.84,214.01,213.64,213.77,3170.0,203.0809,203.2423,202.8909,203.0144,3170.0
2022-03-07 12:25:00,213.91,214.53,213.91,214.53,3022.0,203.1474,203.7362,203.1474,203.7362,3022.0
2022-03-07 12:30:00,214.43,214.52,214.2,214.52,2927.0,203.6412,203.7267,203.4228,203.7267,2927.0
2022-03-07 12:35:00,214.49,214.52,214.2,214.25,10974.0,203.6982,203.7267,203.4228,203.4703,10974.0
2022-03-07 12:40:00,214.24,214.54,214.24,214.3,2295.0,203.4608,203.7457,203.4608,203.5177,2295.0
2022-03-07 12:45:00,214.31,214.32,214.05,214.24,3162.0,203.5272,203.5367,203.2803,203.4608,3162.0
2022-03-07 12:50:00,214.28,214.54,214.0,214.01,4941.0,203.4987,203.7457,203.2328,203.2423,4941.0
2022-03-07 12:55:00,213.93,214.29,213.82,214.29,1708.0,203.1664,203.5082,203.0619,203.5082,1708.0
2022-03-07 13:00:00,214.15,214.53,214.15,214.17,12413.0,203.3753,203.7362,203.3753,203.3943,12413.0
2022-03-07 13:05:00,214.34,214.35,214.09,214.2,1233.0,203.5557,203.5652,203.3183,203.4228,1233.0
2022-03-07 13:10:00,214.12,214.12,213.78,213.95,2113.0,203.3468,203.3468,203.0239,203.1853,2113.0
2022-03-07 13:15:00,213.96,213.98,213.5,213.53,2426.0,203.1948,203.2138,202.758,202.7865,2426.0
2022-03-07 13:20:00,213.66,213.98,213.6,213.98,3609.0,202.9099,203.2138,202.853,203.2138,3609.0
2022-03-07 13:25:00,213.97,214.24,213.97,214.01,2646.0,203.2043,203.4608,203.2043,203.2423,2646.0
2022-03-07 13:30:00,214.01,214.14,213.83,213.83,2422.0,203.2423,203.3658,203.0714,203.0714,2422.0
2022-03-07 13:35:00,213.95,214.4,213.85,214.33,4660.0,203.1853,203.6127,203.0904,203.5462,4660.0
2022-03-07 13:40:00,214.16,214.47,213.95,213.95,2743.0,203.3848,203.6792,203.1853,203.1853,2743.0
2022-03-07 13:45:00,213.88,213.9,213.57,213.59,1700.0,203.1189,203.1379,202.8245,202.8435,1700.0
2022-03-07 13:50:00,213.74,213.87,213.55,213.61,2093.0,202.9859,203.1094,202.8055,202.8625,2093.0
2022-03-07 13:55:00,213.62,213.84,213.51,213.84,3172.0,202.8719,203.0809,202.7675,203.0809,3172.0
2022-03-07 14:00:00,213.7,213.87,213.64,213.72,2418.0,202.9479,203.1094,202.8909,202.9669,2418.0
2022-03-07 14:05:00,213.8,213.91,213.66,213.81,4569.0,203.0429,203.1474,202.9099,203.0524,4569.0
2022-03-07 14:10:00,213.87,213.97,213.6,213.75,8218.0,203.1094,203.2043,202.853,202.9954,8218.0
2022-03-07 14:15:00,213.58,213.84,213.52,213.78,3772.0,202.834,203.0809,202.777,203.0239,3772.0
2022-03-07 14:20:00,213.78,213.83,213.35,213.51,4426.0,203.0239,203.0714,202.6155,202.7675,4426.0
2022-03-07 14:25:00,213.62,213.74,213.55,213.55,2577.0,202.8719,202.9859,202.8055,202.8055,2577.0
2022-03-07 14:30:00,213.53,213.66,213.4,213.47,12006.0,202.7865,202.9099,202.663,202.7295,12006.0
2022-03-07 14:35:00,213.35,213.63,213.35,213.63,2511.0,202.6155,202.8814,202.6155,202.8814,2511.0
2022-03-07 14:40:00,213.67,213.67,213.28,213.41,1827.0,202.9194,202.9194,202.5491,202.6725,1827.0
2022-03-07 14:45:00,213.45,213.71,213.31,213.66,2740.0,202.7105,202.9574,202.5775,202.9099,2740.0
2022-03-07 14:50:00,213.66,213.71,213.27,213.32,6243.0,202.9099,202.9574,202.5396,202.587,6243.0
2022-03-07 14:55:00,213.3,213.73,213.3,213.54,4461.0,202.568,202.9764,202.568,202.796,4461.0
2022-03-07 15:00:00,213.71,213.82,213.31,213.46,10188.0,202.9574,203.0619,202.5775,202.72,10188.0
2022-03-07 15:05:00,213.56,213.59,213.31,213.51,6205.0,202.815,202.8435,202.5775,202.7675,6205.0
2022-03-07 15:10:00,213.59,213.59,213.19,213.29,7681.0,202.8435,202.8435,202.4636,202.5586,7681.0
2022-03-07 15:15:00,213.22,213.45,213.1,213.28,28445.0,202.4921,202.7105,202.3781,202.5491,28445.0
2022-03-07 15:20:00,213.31,213.57,213.24,213.41,5843.0,202.5775,202.8245,202.5111,202.6725,5843.0
2022-03-07 15:25:00,213.49,213.8,213.49,213.74,4404.0,202.7485,203.0429,202.7485,202.9859,4404.0
2022-03-07 15:30:00,213.68,213.68,213.37,213.52,7420.0,202.9289,202.9289,202.6345,202.777,7420.0
2022-03-07 15:35:00,213.47,213.52,213.29,213.29,13076.0,202.7295,202.777,202.5586,202.5586,13076.0
2022-03-07 15:40:00,213.27,213.88,213.16,213.78,10917.0,202.5396,203.1189,202.4351,203.0239,10917.0
2022-03-07 15:45:00,213.77,213.77,213.04,213.1,15609.0,203.0144,203.0144,202.3211,202.3781,15609.0
2022-03-07 15:50:00,213.07,213.29,212.3,212.3,15755.0,202.3496,202.5586,201.6184,201.6184,15755.0
2022-03-07 15:55:00,212.31,213.05,212.15,213.0,110091.0,201.6279,202.3306,201.4759,202.2831,110091.0
2022-03-08 09:30:00,212.91,213.89,212.04,213.49,7942.0,202.1977,203.1284,201.3714,202.7485,7942.0
2022-03-08 09:35:00,213.22,214.2,212.17,212.29,4167.0,202.4921,203.4228,201.4949,201.6089,4167.0
2022-03-08 09:40:00,212.31,213.44,211.71,213.21,19620.0,201.6279,202.701,201.058,202.4826,19620.0
2022-03-08 09:45:00,212.99,213.54,212.82,213.02,8673.0,202.2736,202.796,202.1122,202.3021,8673.0
2022-03-08 09:50:00,212.52,212.6,211.88,212.1,9921.0,201.8273,201.9033,201.2195,201.4284,9921.0
2022-03-08 09:55:00,212.24,212.41,212.06,212.2,1995.0,201.5614,201.7228,201.3904,201.5234,1995.0
2022-03-08 10:00:00,212.12,212.2,211.76,212.11,6620.0,201.4474,201.5234,201.1055,201.4379,6620.0
2022-03-08 10:05:00,211.82,212.42,211.82,212.12,2067.0,201.1625,201.7323,201.1625,201.4474,2067.0
2022-03-08 10:10:00,212.2,212.55,211.84,212.55,3900.0,201.5234,201.8558,201.1815,201.8558,3900.0
2022-03-08 10:15:00,212.84,213.59,212.23,213.5,3308.0,202.1312,202.8435,201.5519,202.758,3308.0
2022-03-08 10:20:00,213.5,213.78,213.16,213.16,2644.0,202.758,203.0239,202.4351,202.4351,2644.0
2022-03-08 10:25:00,213.0,213.15,212.43,212.43,2241.0,202.2831,202.4256,201.7418,201.7418,2241.0
2022-03-08 10:30:00,212.52,213.11,212.52,212.99,10122.0,201.8273,202.3876,201.8273,202.2736,10122.0
2022-03-08 10:35:00,213.08,213.51,212.93,213.49,9400.0,202.3591,202.7675,202.2167,202.7485,9400.0
2022-03-08 10:40:00,214.0,214.2,213.88,214.19,10083.0,203.2328,203.4228,203.1189,203.4133,10083.0
2022-03-08 10:45:00,214.05,214.16,213.5,213.5,3180.0,203.2803,203.3848,202.758,202.758,3180.0
2022-03-08 10:50:00,213.66,214.36,213.6,214.19,6452.0,202.9099,203.5747,202.853,203.4133,6452.0
2022-03-08 10:55:00,214.22,214.64,214.04,214.35,3843.0,203.4418,203.8406,203.2708,203.5652,3843.0
2022-03-08 11:00:00,214.29,214.95,213.89,214.76,11946.0,203.5082,204.135,203.1284,203.9546,11946.0
2022-03-08 11:05:00,214.76,214.79,213.68,213.69,5556.0,203.9546,203.9831,202.9289,202.9384,5556.0
2022-03-08 11:10:00,213.87,214.33,213.87,214.23,4227.0,203.1094,203.5462,203.1094,203.4513,4227.0
2022-03-08 11:15:00,214.15,214.22,213.62,213.76,4868.0,203.3753,203.4418,202.8719,203.0049,4868.0
2022-03-08 11:20:00,214.05,214.13,213.78,214.0,3795.0,203.2803,203.3563,203.0239,203.2328,3795.0
2022-03-08 11:25:00,213.94,214.15,213.83,213.84,6037.0,203.1758,203.3753,203.0714,203.0809,6037.0
2022-03-08 11:30:00,213.86,214.3,213.85,214.12,6986.0,203.0999,203.5177,203.0904,203.3468,6986.0
2022-03-08 11:35:00,214.17,214.36,214.03,214.1,3864.0,203.3943,203.5747,203.2613,203.3278,3864.0
2022-03-08 11:40:00,214.08,214.32,213.43,213.96,4823.0,203.3088,203.5367,202.6915,203.1948,4823.0
2022-03-08 11:45:00,214.15,214.38,214.01,214.29,5546.0,203.3753,203.5937,203.2423,203.5082,5546.0
2022-03-08 11:50:00,214.3,214.48,214.15,214.48,6519.0,203.5177,203.6887,203.3753,203.6887,6519.0
2022-03-08 11:55:00,214.56,214.82,214.33,214.82,6457.0,203.7647,204.0116,203.5462,204.0116,6457.0
2022-03-08 12:00:00,214.88,215.15,214.54,214.62,9361.0,204.0686,204.325,203.7457,203.8216,9361.0
2022-03-08 12:05:00,214.6,214.99,214.58,214.99,3708.0,203.8026,204.173,203.7836,204.173,3708.0
2022-03-08 12:10:00,214.96,215.59,214.82,214.96,13270.0,204.1445,204.7428,204.0116,204.1445,13270.0
2022-03-08 12:15:00,215.25,216.43,215.24,216.38,2583.0,204.4199,205.5406,204.4104,205.4931,2583.0
2022-03-08 12:20:00,216.46,216.82,216.23,216.6,6577.0,205.5691,205.9109,205.3506,205.702,6577.0
2022-03-08 12:25:00,216.5,218.28,216.49,218.19,6337.0,205.607,207.2975,205.5975,207.212,6337.0
2022-03-08 12:30:00,218.1,218.66,217.95,218.62,2209.0,207.1265,207.6584,206.9841,207.6204,2209.0
2022-03-08 12:35:00,218.59,218.93,218.45,218.93,4100.0,207.5919,207.9148,207.4589,207.9148,4100.0
2022-03-08 12:40:00,218.8,219.08,218.58,219.08,8159.0,207.7913,208.0572,207.5824,208.0572,8159.0
2022-03-08 12:45:00,218.75,218.93,218.34,218.43,1950.0,207.7438,207.9148,207.3545,207.4399,1950.0
2022-03-08 12:50:00,218.22,218.57,218.13,218.44,2701.0,207.2405,207.5729,207.155,207.4494,2701.0
2022-03-08 12:55:00,218.37,218.53,218.01,218.04,2200.0,207.383,207.5349,207.0411,207.0696,2200.0
2022-03-08 13:00:00,218.34,218.59,218.3,218.48,1662.0,207.3545,207.5919,207.3165,207.4874,1662.0
2022-03-08 13:05:00,218.44,218.57,218.25,218.57,980.0,207.4494,207.5729,207.269,207.5729,980.0
2022-03-08 13:10:00,218.6,218.6,218.44,218.57,982.0,207.6014,207.6014,207.4494,207.5729,982.0
2022-03-08 13:15:00,218.14,218.44,218.14,218.39,8323.0,207.1645,207.4494,207.1645,207.402,8323.0
2022-03-08 13:20:00,218.4,218.5,218.25,218.39,7589.0,207.4114,207.5064,207.269,207.402,7589.0
2022-03-08 13:25:00,218.4,218.46,218.16,218.23,13305.0,207.4114,207.4684,207.1835,207.25,13305.0
2022-03-08 13:30:00,217.94,218.16,217.83,218.06,9122.0,206.9746,207.1835,206.8701,207.0886,9122.0
2022-03-08 13:35:00,218.21,218.25,218.01,218.1,11066.0,207.231,207.269,207.0411,207.1265,11066.0
2022-03-08 13:40:00,218.01,218.11,217.36,217.62,6641.0,207.0411,207.136,206.4238,206.6707,6641.0
2022-03-08 13:45:00,217.77,217.88,217.62,217.67,6931.0,206.8131,206.9176,206.6707,206.7182,6931.0
2022-03-08 13:50:00,217.67,218.03,217.36,217.36,14888.0,206.7182,207.0601,206.4238,206.4238,14888.0
2022-03-08 13:55:00,217.36,217.37,216.51,216.89,3947.0,206.4238,206.4333,205.6165,205.9774,3947.0
2022-03-08 14:00:00,216.6,216.66,215.83,215.95,3812.0,205.702,205.759,204.9708,205.0847,3812.0
2022-03-08 14:05:00,216.06,216.12,215.54,215.82,2421.0,205.1892,205.2462,204.6953,204.9613,2421.0
2022-03-08 14:10:00,215.9,215.9,215.37,215.37,1700.0,205.0372,205.0372,204.5339,204.5339,1700.0
2022-03-08 14:15:00,215.29,215.36,215.05,215.1,6170.0,204.4579,204.5244,204.23,204.2775,6170.0
2022-03-08 14:20:00,215.13,215.53,214.78,215.37,3262.0,204.306,204.6858,203.9736,204.5339,3262.0
2022-03-08 14:25:00,215.3,215.78,215.27,215.78,2203.0,204.4674,204.9233,204.4389,204.9233,2203.0
2022-03-08 14:30:00,215.7,215.82,215.37,215.37,4403.0,204.8473,204.9613,204.5339,204.5339,4403.0
2022-03-08 14:35:00,215.6,216.12,215.44,215.95,2402.0,204.7523,205.2462,204.6004,205.0847,2402.0
2022-03-08 14:40:00,215.99,216.65,215.99,216.65,3695.0,205.1227,205.7495,205.1227,205.7495,3695.0
2022-03-08 14:45:00,216.65,217.14,216.49,216.85,11419.0,205.7495,206.2148,205.5975,205.9394,11419.0
2022-03-08 14:50:00,216.76,216.81,216.33,216.33,3317.0,205.854,205.9014,205.4456,205.4456,3317.0
2022-03-08 14:55:00,216.37,216.49,215.87,216.2,5670.0,205.4836,205.5975,205.0087,205.3221,5670.0
2022-03-08 15:00:00,216.25,216.9,216.14,216.86,2427.0,205.3696,205.9869,205.2652,205.9489,2427.0
2022-03-08 15:05:00,216.61,216.61,216.09,216.19,4679.0,205.7115,205.7115,205.2177,205.3126,4679.0
2022-03-08 15:10:00,216.19,216.2,215.34,215.68,13222.0,205.3126,205.3221,204.5054,204.8283,13222.0
2022-03-08 15:15:00,215.71,215.8,215.23,215.23,7441.0,204.8568,204.9423,204.4009,204.4009,7441.0
2022-03-08 15:20:00,215.22,215.23,214.91,215.21,11153.0,204.3914,204.4009,204.097,204.382,11153.0
2022-03-08 15:25:00,215.26,215.26,214.51,214.51,7324.0,204.4294,204.4294,203.7172,203.7172,7324.0
2022-03-08 15:30:00,214.48,214.52,214.06,214.23,10214.0,203.6887,203.7267,203.2898,203.4513,10214.0
2022-03-08 15:35:00,214.2,214.95,214.19,214.95,10484.0,203.4228,204.135,203.4133,204.135,10484.0
2022-03-08 15:40:00,214.99,215.07,214.55,214.63,15396.0,204.173,204.249,203.7552,203.8311,15396.0
2022-03-08 15:45:00,214.65,215.04,214.37,214.8,20095.0,203.8501,204.2205,203.5842,203.9926,20095.0
2022-03-08 15:50:00,214.7,215.38,214.7,214.9,31148.0,203.8976,204.5434,203.8976,204.0875,31148.0
2022-03-08 15:55:00,214.84,214.97,214.49,214.49,98806.0,204.0306,204.154,203.6982,203.6982,98806.0
2022-03-09 09:30:00,217.92,218.87,217.67,218.81,19098.0,206.9556,207.8578,206.7182,207.8008,19098.0
2022-03-09 09:35:00,218.9,219.0,217.75,217.87,3355.0,207.8863,207.9813,206.7942,206.9081,3355.0
2022-03-09 09:40:00,217.97,219.02,217.96,218.21,1905.0,207.0031,208.0003,206.9936,207.231,1905.0
2022-03-09 09:45:00,218.29,218.29,218.02,218.23,1313.0,207.307,207.307,207.0506,207.25,1313.0
2022-03-09 09:50:00,218.02,218.02,216.94,217.2,3181.0,207.0506,207.0506,206.0249,206.2718,3181.0
2022-03-09 09:55:00,217.63,217.63,216.54,217.17,3445.0,206.6802,206.6802,205.645,206.2433,3445.0
2022-03-09 10:00:00,216.88,218.06,216.87,217.63,2811.0,205.9679,207.0886,205.9584,206.6802,2811.0
2022-03-09 10:05:00,217.48,217.98,217.37,217.97,1655.0,206.5377,207.0126,206.4333,207.0031,1655.0
2022-03-09 10:10:00,218.03,218.42,217.85,218.27,1712.0,207.0601,207.4304,206.8891,207.288,1712.0
2022-03-09 10:15:00,218.12,218.31,217.7,218.31,2099.0,207.1455,207.326,206.7467,207.326,2099.0
2022-03-09 10:20:00,218.0,218.27,217.83,218.24,1240.0,207.0316,207.288,206.8701,207.2595,1240.0
2022-03-09 10:25:00,218.02,218.04,217.76,217.76,2000.0,207.0506,207.0696,206.8036,206.8036,2000.0
2022-03-09 10:30:00,217.84,217.84,217.04,217.06,2480.0,206.8796,206.8796,206.1199,206.1389,2480.0
2022-03-09 10:35:00,217.03,217.07,216.22,216.49,3348.0,206.1104,206.1484,205.3411,205.5975,3348.0
2022-03-09 10:40:00,216.3,216.96,215.85,215.86,4846.0,205.4171,206.0439,204.9897,204.9992,4846.0
2022-03-09 10:45:00,215.29,215.55,215.27,215.42,2191.0,204.4579,204.7048,204.4389,204.5814,2191.0
2022-03-09 10:50:00,215.54,215.61,215.08,215.34,2068.0,204.6953,204.7618,204.2585,204.5054,2068.0
2022-03-09 10:55:00,215.57,215.7,215.36,215.7,1050.0,204.7238,204.8473,204.5244,204.8473,1050.0
2022-03-09 11:00:00,215.68,215.68,215.12,215.16,2538.0,204.8283,204.8283,204.2965,204.3345,2538.0
2022-03-09 11:05:00,215.11,215.31,215.07,215.07,1500.0,204.287,204.4769,204.249,204.249,1500.0
2022-03-09 11:10:00,215.0,215.0,214.8,214.92,1232.0,204.1825,204.1825,203.9926,204.1065,1232.0
2022-03-09 11:15:00,214.69,215.23,214.66,215.06,3225.0,203.8881,204.4009,203.8596,204.2395,3225.0
2022-03-09 11:20:00,215.11,215.17,214.68,214.69,1138.0,204.287,204.344,203.8786,203.8881,1138.0
2022-03-09 11:25:00,214.9,215.02,214.78,214.83,1100.0,204.0875,204.2015,203.9736,204.0211,1100.0
2022-03-09 11:30:00,214.85,215.82,214.85,215.78,2663.0,204.0401,204.9613,204.0401,204.9233,2663.0
2022-03-09 11:35:00,215.79,215.83,215.74,215.74,500.0,204.9328,204.9708,204.8853,204.8853,500.0
2022-03-09 11:40:00,215.81,216.37,215.81,216.37,2068.0,204.9518,205.4836,204.9518,205.4836,2068.0
2022-03-09 11:45:00,216.27,216.36,216.16,216.36,797.0,205.3886,205.4741,205.2842,205.4741,797.0
2022-03-09 11:50:00,216.59,216.59,216.24,216.55,1370.0,205.6925,205.6925,205.3601,205.6545,1370.0
2022-03-09 11:55:00,216.58,216.92,216.57,216.71,3144.0,205.683,206.0059,205.6735,205.8065,3144.0
2022-03-09 12:00:00,216.68,216.93,216.67,216.68,1950.0,205.778,206.0154,205.7685,205.778,1950.0
2022-03-09 12:05:00,216.6,216.7,216.4,216.66,3832.0,205.702,205.797,205.5121,205.759,3832.0
2022-03-09 12:10:00,216.53,216.8,216.3,216.65,3597.0,205.6355,205.892,205.4171,205.7495,3597.0
2022-03-09 12:15:00,216.76,216.91,216.69,216.84,1773.0,205.854,205.9964,205.7875,205.9299,1773.0
2022-03-09 12:20:00,216.76,216.95,216.68,216.69,1901.0,205.854,206.0344,205.778,205.7875,1901.0
2022-03-09 12:25:00,216.62,216.64,216.39,216.64,930.0,205.721,205.74,205.5026,205.74,930.0
2022-03-09 12:30:00,216.65,216.77,216.58,216.69,1667.0,205.7495,205.8635,205.683,205.7875,1667.0
2022-03-09 12:35:00,216.87,217.45,216.8,217.08,5470.0,205.9584,206.5092,205.892,206.1579,5470.0
2022-03-09 12:40:00,217.39,217.39,217.04,217.28,2750.0,206.4523,206.4523,206.1199,206.3478,2750.0
2022-03-09 12:45:00,217.28,217.29,217.15,217.16,776.0,206.3478,206.3573,206.2243,206.2338,776.0
2022-03-09 12:50:00,217.1,217.24,216.99,217.24,1618.0,206.1769,206.3098,206.0724,206.3098,1618.0
2022-03-09 12:55:00,217.26,217.3,217.07,217.08,1885.0,206.3288,206.3668,206.1484,206.1579,1885.0
2022-03-09 13:00:00,216.95,217.16,216.77,216.78,3459.0,206.0344,206.2338,205.8635,205.873,3459.0
2022-03-09 13:05:00,216.8,216.8,216.19,216.19,1357.0,205.892,205.892,205.3126,205.3126,1357.0
2022-03-09 13:10:00,216.25,216.63,216.24,216.54,3106.0,205.3696,205.7305,205.3601,205.645,3106.0
2022-03-09 13:15:00,216.49,216.67,216.49,216.62,300.0,205.5975,205.7685,205.5975,205.721,300.0
2022-03-09 13:20:00,216.61,216.72,216.54,216.71,1907.0,205.7115,205.816,205.645,205.8065,1907.0
2022-03-09 13:25:00,216.65,216.65,216.5,216.5,300.0,205.7495,205.7495,205.607,205.607,300.0
2022-03-09 13:30:00,216.48,216.48,216.2,216.29,1584.0,205.5881,205.5881,205.3221,205.4076,1584.0
2022-03-09 13:35:00,216.06,216.16,216.0,216.13,1232.0,205.1892,205.2842,205.1322,205.2557,1232.0
2022-03-09 13:40:00,216.17,216.21,215.98,216.14,7022.0,205.2936,205.3316,205.1132,205.2652,7022.0
2022-03-09 13:45:00,216.01,216.01,215.44,215.53,3611.0,205.1417,205.1417,204.6004,204.6858,3611.0
2022-03-09 13:50:00,215.54,215.73,215.35,215.51,1372.0,204.6953,204.8758,204.5149,204.6669,1372.0
2022-03-09 13:55:00,215.52,215.53,215.38,215.44,2002.0,204.6764,204.6858,204.5434,204.6004,2002.0
2022-03-09 14:00:00,215.52,216.01,215.52,216.01,1840.0,204.6764,205.1417,204.6764,205.1417,1840.0
2022-03-09 14:05:00,215.92,215.92,215.59,215.68,1957.0,205.0562,205.0562,204.7428,204.8283,1957.0
2022-03-09 14:10:00,215.47,215.65,215.43,215.65,3325.0,204.6289,204.7998,204.5909,204.7998,3325.0
2022-03-09 14:15:00,215.81,215.92,215.64,215.85,2973.0,204.9518,205.0562,204.7903,204.9897,2973.0
2022-03-09 14:20:00,215.84,216.1,215.84,216.01,2467.0,204.9803,205.2272,204.9803,205.1417,2467.0
2022-03-09 14:25:00,215.99,216.09,215.71,215.94,3325.0,205.1227,205.2177,204.8568,205.0752,3325.0
2022-03-09 14:30:00,215.93,216.04,215.83,216.03,3735.0,205.0657,205.1702,204.9708,205.1607,3735.0
2022-03-09 14:35:00,215.92,216.2,215.88,216.19,2060.0,205.0562,205.3221,205.0182,205.3126,2060.0
2022-03-09 14:40:00,216.17,216.21,216.0,216.06,2510.0,205.2936,205.3316,205.1322,205.1892,2510.0
2022-03-09 14:45:00,216.16,216.25,215.84,215.84,2407.0,205.2842,205.3696,204.9803,204.9803,2407.0
2022-03-09 14:50:00,215.88,215.88,215.15,215.15,1769.0,205.0182,205.0182,204.325,204.325,1769.0
2022-03-09 14:55:00,215.09,215.13,214.9,215.07,2407.0,204.268,204.306,204.0875,204.249,2407.0
2022-03-09 15:00:00,214.94,215.38,214.94,215.34,3263.0,204.1255,204.5434,204.1255,204.5054,3263.0
2022-03-09 15:05:00,215.39,215.46,215.29,215.34,4971.0,204.5529,204.6194,204.4579,204.5054,4971.0
2022-03-09 15:10:00,215.37,215.66,215.34,215.66,12130.0,204.5339,204.8093,204.5054,204.8093,12130.0
2022-03-09 15:15:00,215.56,215.66,215.16,215.3,14164.0,204.7143,204.8093,204.3345,204.4674,14164.0
2022-03-09 15:20:00,215.27,215.46,215.26,215.3,3714.0,204.4389,204.6194,204.4294,204.4674,3714.0
2022-03-09 15:25:00,215.18,215.31,215.0,215.16,5355.0,204.3535,204.4769,204.1825,204.3345,5355.0
2022-03-09 15:30:00,215.17,215.76,215.16,215.5,7576.0,204.344,204.9043,204.3345,204.6574,7576.0
2022-03-09 15:35:00,215.56,216.0,215.53,215.53,28981.0,204.7143,205.1322,204.6858,204.6858,28981.0
2022-03-09 15:40:00,215.61,215.82,215.47,215.71,15643.0,204.7618,204.9613,204.6289,204.8568,15643.0
2022-03-09 15:45:00,215.64,215.78,215.45,215.59,24433.0,204.7903,204.9233,204.6099,204.7428,24433.0
2022-03-09 15:50:00,215.63,215.63,214.73,214.94,22349.0,204.7808,204.7808,203.9261,204.1255,22349.0
2022-03-09 15:55:00,214.89,214.95,214.55,214.72,69948.0,204.0781,204.135,203.7552,203.9166,69948.0
2022-03-10 09:30:00,212.72,213.47,212.6,213.22,15632.0,202.0172,202.7295,201.9033,202.4921,15632.0
2022-03-10 09:35:00,213.11,213.18,211.87,211.88,6969.0,202.3876,202.4541,201.21,201.2195,6969.0
2022-03-10 09:40:00,212.19,212.44,211.73,211.73,700.0,201.5139,201.7513,201.077,201.077,700.0
2022-03-10 09:45:00,211.72,212.21,211.72,211.87,6768.0,201.0675,201.5329,201.0675,201.21,6768.0
2022-03-10 09:50:00,211.84,212.16,211.62,212.02,4081.0,201.1815,201.4854,200.9726,201.3525,4081.0
2022-03-10 09:55:00,212.7,212.7,212.28,212.28,1014.0,201.9982,201.9982,201.5994,201.5994,1014.0
2022-03-10 10:00:00,213.12,213.14,212.48,212.56,2876.0,202.3971,202.4161,201.7893,201.8653,2876.0
2022-03-10 10:05:00,212.67,212.89,212.49,212.77,5227.0,201.9697,202.1787,201.7988,202.0647,5227.0
2022-03-10 10:10:00,212.68,212.76,212.38,212.68,12922.0,201.9792,202.0552,201.6943,201.9792,12922.0
2022-03-10 10:15:00,212.55,212.7,212.35,212.53,6569.0,201.8558,201.9982,201.6658,201.8368,6569.0
2022-03-10 10:20:00,212.51,212.51,211.99,212.1,5939.0,201.8178,201.8178,201.324,201.4284,5939.0
2022-03-10 10:25:00,212.27,212.63,212.03,212.39,2913.0,201.5899,201.9318,201.3619,201.7038,2913.0
2022-03-10 10:30:00,212.19,212.5,211.9,211.95,1591.0,201.5139,201.8083,201.2385,201.286,1591.0
2022-03-10 10:35:00,211.89,212.08,211.87,211.96,5953.0,201.229,201.4094,201.21,201.2955,5953.0
2022-03-10 10:40:00,212.09,212.28,212.05,212.18,2515.0,201.4189,201.5994,201.3809,201.5044,2515.0
2022-03-10 10:45:00,212.21,212.33,212.16,212.27,1515.0,201.5329,201.6469,201.4854,201.5899,1515.0
2022-03-10 10:50:00,212.4,212.4,211.79,211.98,4424.0,201.7133,201.7133,201.134,201.3145,4424.0
2022-03-10 10:55:00,211.98,211.98,211.64,211.69,7086.0,201.3145,201.3145,200.9916,201.0391,7086.0
2022-03-10 11:00:00,211.68,211.8,211.29,211.55,6888.0,201.0296,201.1435,200.6592,200.9061,6888.0
2022-03-10 11:05:00,211.49,211.65,211.3,211.4,18450.0,200.8491,201.0011,200.6687,200.7636,18450.0
2022-03-10 11:10:00,211.23,211.43,211.1,211.39,2196.0,200.6022,200.7921,200.4787,200.7541,2196.0
2022-03-10 11:15:00,211.3,211.3,210.85,210.85,7400.0,200.6687,200.6687,200.2413,200.2413,7400.0
2022-03-10 11:20:00,210.56,210.86,210.3,210.4,1700.0,199.9659,200.2508,199.719,199.814,1700.0
2022-03-10 11:25:00,210.35,210.42,210.1,210.1,9251.0,199.7665,199.833,199.5291,199.5291,9251.0
2022-03-10 11:30:00,210.29,210.33,210.12,210.17,4135.0,199.7095,199.7475,199.548,199.5955,4135.0
2022-03-10 11:35:00,210.38,210.38,210.04,210.09,7813.0,199.795,199.795,199.4721,199.5196,7813.0
2022-03-10 11:40:00,210.18,210.19,209.86,210.18,25632.0,199.605,199.6145,199.3011,199.605,25632.0
2022-03-10 11:45:00,210.27,210.27,210.0,210.04,2366.0,199.6905,199.6905,199.4341,199.4721,2366.0
2022-03-10 11:50:00,210.02,210.05,209.77,209.93,1820.0,199.4531,199.4816,199.2157,199.3676,1820.0
2022-03-10 11:55:00,209.9,210.15,209.75,210.0,4785.0,199.3391,199.5765,199.1967,199.4341,4785.0
2022-03-10 12:00:00,210.08,210.19,209.7,210.16,3250.0,199.5101,199.6145,199.1492,199.586,3250.0
2022-03-10 12:05:00,210.16,210.22,210.03,210.08,1300.0,199.586,199.643,199.4626,199.5101,1300.0
2022-03-10 12:10:00,210.19,210.19,210.0,210.03,1570.0,199.6145,199.6145,199.4341,199.4626,1570.0
2022-03-10 12:15:00,210.03,210.1,209.86,210.03,2513.0,199.4626,199.5291,199.3011,199.4626,2513.0
2022-03-10 12:20:00,210.08,210.68,210.02,210.68,2000.0,199.5101,200.0799,199.4531,200.0799,2000.0
2022-03-10 12:25:00,210.66,210.9,210.65,210.9,2169.0,200.0609,200.2888,200.0514,200.2888,2169.0
2022-03-10 12:30:00,211.21,211.21,210.94,211.08,2511.0,200.5832,200.5832,200.3268,200.4597,2511.0
2022-03-10 12:35:00,211.09,211.1,210.56,210.83,3937.0,200.4692,200.4787,199.9659,200.2223,3937.0
2022-03-10 12:40:00,210.75,210.75,210.4,210.73,3975.0,200.1463,200.1463,199.814,200.1274,3975.0
2022-03-10 12:45:00,210.63,210.88,210.63,210.78,2168.0,200.0324,200.2698,200.0324,200.1748,2168.0
2022-03-10 12:50:00,210.78,210.78,210.53,210.6,1241.0,200.1748,200.1748,199.9374,200.0039,1241.0
2022-03-10 12:55:00,210.59,210.82,210.58,210.75,2013.0,199.9944,200.2128,199.9849,200.1463,2013.0
2022-03-10 13:00:00,210.71,210.75,210.38,210.41,9949.0,200.1084,200.1463,199.795,199.8235,9949.0
2022-03-10 13:05:00,210.26,210.32,210.16,210.22,2995.0,199.681,199.738,199.586,199.643,2995.0
2022-03-10 13:10:00,210.27,210.51,210.24,210.25,4797.0,199.6905,199.9184,199.662,199.6715,4797.0
2022-03-10 13:15:00,210.16,210.75,210.11,210.65,10148.0,199.586,200.1463,199.5386,200.0514,10148.0
2022-03-10 13:20:00,210.84,210.89,210.72,210.78,3270.0,200.2318,200.2793,200.1179,200.1748,3270.0
2022-03-10 13:25:00,210.72,211.04,210.71,211.04,900.0,200.1179,200.4218,200.1084,200.4218,900.0
2022-03-10 13:30:00,210.94,211.13,210.9,211.13,12680.0,200.3268,200.5072,200.2888,200.5072,12680.0
2022-03-10 13:35:00,211.33,211.55,211.21,211.4,6913.0,200.6972,200.9061,200.5832,200.7636,6913.0
2022-03-10 13:40:00,211.51,211.55,211.3,211.55,2769.0,200.8681,200.9061,200.6687,200.9061,2769.0
2022-03-10 13:45:00,211.66,211.9,211.59,211.9,2415.0,201.0106,201.2385,200.9441,201.2385,2415.0
2022-03-10 13:50:00,212.0,212.1,211.97,212.04,5317.0,201.3335,201.4284,201.305,201.3714,5317.0
2022-03-10 13:55:00,212.02,212.13,211.99,212.01,2573.0,201.3525,201.4569,201.324,201.343,2573.0
2022-03-10 14:00:00,211.98,212.13,211.88,212.13,3130.0,201.3145,201.4569,201.2195,201.4569,3130.0
2022-03-10 14:05:00,212.19,212.21,211.75,211.75,4429.0,201.5139,201.5329,201.096,201.096,4429.0
2022-03-10 14:10:00,211.63,211.78,211.55,211.73,2058.0,200.9821,201.1245,200.9061,201.077,2058.0
2022-03-10 14:15:00,211.73,212.15,211.72,212.09,3165.0,201.077,201.4759,201.0675,201.4189,3165.0
2022-03-10 14:20:00,212.09,212.23,211.93,212.04,5901.0,201.4189,201.5519,201.267,201.3714,5901.0
2022-03-10 14:25:00,212.03,212.23,212.03,212.11,1653.0,201.3619,201.5519,201.3619,201.4379,1653.0
2022-03-10 14:30:00,212.16,212.37,212.08,212.15,3806.0,201.4854,201.6848,201.4094,201.4759,3806.0
2022-03-10 14:35:00,212.23,212.72,212.23,212.67,4338.0,201.5519,202.0172,201.5519,201.9697,4338.0
2022-03-10 14:40:00,212.62,212.83,212.43,212.67,2851.0,201.9223,202.1217,201.7418,201.9697,2851.0
2022-03-10 14:45:00,212.74,213.12,212.64,213.04,4054.0,202.0362,202.3971,201.9413,202.3211,4054.0
2022-03-10 14:50:00,213.11,213.13,212.91,213.08,14818.0,202.3876,202.4066,202.1977,202.3591,14818.0
2022-03-10 14:55:00,213.04,213.48,213.02,213.2,3504.0,202.3211,202.739,202.3021,202.4731,3504.0
2022-03-10 15:00:00,213.26,213.26,212.54,212.55,2827.0,202.5301,202.5301,201.8463,201.8558,2827.0
2022-03-10 15:05:00,212.61,212.61,212.31,212.4,2961.0,201.9128,201.9128,201.6279,201.7133,2961.0
2022-03-10 15:10:00,212.42,212.42,212.16,212.4,3178.0,201.7323,201.7323,201.4854,201.7133,3178.0
2022-03-10 15:15:00,212.35,212.69,212.26,212.67,5348.0,201.6658,201.9887,201.5804,201.9697,5348.0
2022-03-10 15:20:00,212.65,212.9,212.65,212.85,8798.0,201.9508,202.1882,201.9508,202.1407,8798.0
2022-03-10 15:25:00,212.86,213.11,212.79,213.05,7379.0,202.1502,202.3876,202.0837,202.3306,7379.0
2022-03-10 15:30:00,213.13,213.18,212.85,213.03,7015.0,202.4066,202.4541,202.1407,202.3116,7015.0
2022-03-10 15:35:00,212.98,213.12,212.89,213.08,6784.0,202.2641,202.3971,202.1787,202.3591,6784.0
2022-03-10 15:40:00,213.11,213.35,213.1,213.14,10191.0,202.3876,202.6155,202.3781,202.4161,10191.0
2022-03-10 15:45:00,213.06,213.4,212.96,213.38,30040.0,202.3401,202.663,202.2452,202.644,30040.0
2022-03-10 15:50:00,213.43,214.1,213.43,214.0,41434.0,202.6915,203.3278,202.6915,203.2328,41434.0
2022-03-10 15:55:00,213.91,214.24,213.55,213.63,88789.0,203.1474,203.4608,202.8055,202.8814,88789.0
2022-03-11 09:30:00,214.77,214.85,214.39,214.63,8255.0,203.9641,204.0401,203.6032,203.8311,8255.0
2022-03-11 09:35:00,214.52,215.15,214.52,215.07,1165.0,203.7267,204.325,203.7267,204.249,1165.0
2022-03-11 09:40:00,214.83,215.5,214.82,215.47,2002.0,204.0211,204.6574,204.0116,204.6289,2002.0
2022-03-11 09:45:00,215.68,215.9,215.28,215.28,2545.0,204.8283,205.0372,204.4484,204.4484,2545.0
2022-03-11 09:50:00,215.29,215.3,214.87,215.04,7879.0,204.4579,204.4674,204.0591,204.2205,7879.0
2022-03-11 09:55:00,214.98,215.12,214.49,215.12,5670.0,204.1635,204.2965,203.6982,204.2965,5670.0
2022-03-11 10:00:00,214.99,215.18,214.43,214.51,2686.0,204.173,204.3535,203.6412,203.7172,2686.0
2022-03-11 10:05:00,214.67,214.88,214.61,214.65,2262.0,203.8691,204.0686,203.8121,203.8501,2262.0
2022-03-11 10:10:00,214.61,215.03,214.61,214.95,2307.0,203.8121,204.211,203.8121,204.135,2307.0
2022-03-11 10:15:00,214.66,214.88,214.66,214.82,2020.0,203.8596,204.0686,203.8596,204.0116,2020.0
2022-03-11 10:20:00,214.74,214.78,214.43,214.61,2600.0,203.9356,203.9736,203.6412,203.8121,2600.0
2022-03-11 10:25:00,214.67,215.08,214.67,214.93,3794.0,203.8691,204.2585,203.8691,204.116,3794.0
2022-03-11 10:30:00,214.68,214.69,214.22,214.59,3194.0,203.8786,203.8881,203.4418,203.7931,3194.0
2022-03-11 10:35:00,214.75,215.0,214.58,214.74,3345.0,203.9451,204.1825,203.7836,203.9356,3345.0
2022-03-11 10:40:00,214.72,215.08,214.72,215.01,3806.0,203.9166,204.2585,203.9166,204.192,3806.0
2022-03-11 10:45:00,214.92,215.16,214.91,214.92,1198.0,204.1065,204.3345,204.097,204.1065,1198.0
2022-03-11 10:50:00,214.97,215.03,214.81,214.86,4383.0,204.154,204.211,204.0021,204.0496,4383.0
2022-03-11 10:55:00,214.86,214.89,214.69,214.69,2119.0,204.0496,204.0781,203.8881,203.8881,2119.0
2022-03-11 11:00:00,214.8,214.8,214.48,214.62,2807.0,203.9926,203.9926,203.6887,203.8216,2807.0
2022-03-11 11:05:00,214.56,214.58,214.28,214.55,2255.0,203.7647,203.7836,203.4987,203.7552,2255.0
2022-03-11 11:10:00,214.47,214.53,214.26,214.37,2124.0,203.6792,203.7362,203.4797,203.5842,2124.0
2022-03-11 11:15:00,214.51,215.02,214.51,214.96,3226.0,203.7172,204.2015,203.7172,204.1445,3226.0
2022-03-11 11:20:00,215.0,215.19,214.98,215.1,6427.0,204.1825,204.363,204.1635,204.2775,6427.0
2022-03-11 11:25:00,215.05,215.25,215.0,215.2,4368.0,204.23,204.4199,204.1825,204.3725,4368.0
2022-03-11 11:30:00,215.18,215.18,214.45,214.73,1079.0,204.3535,204.3535,203.6602,203.9261,1079.0
2022-03-11 11:35:00,214.57,214.73,214.42,214.6,2748.0,203.7742,203.9261,203.6317,203.8026,2748.0
2022-03-11 11:40:00,214.58,214.61,213.96,214.16,4543.0,203.7836,203.8121,203.1948,203.3848,4543.0
2022-03-11 11:45:00,214.2,214.31,214.2,214.31,400.0,203.4228,203.5272,203.4228,203.5272,400.0
2022-03-11 11:50:00,214.14,214.14,214.06,214.06,2204.0,203.3658,203.3658,203.2898,203.2898,2204.0
2022-03-11 11:55:00,214.06,214.16,213.99,214.14,933.0,203.2898,203.3848,203.2233,203.3658,933.0
2022-03-11 12:00:00,214.12,214.12,213.69,213.69,2936.0,203.3468,203.3468,202.9384,202.9384,2936.0
2022-03-11 12:05:00,213.68,213.79,213.27,213.35,1758.0,202.9289,203.0334,202.5396,202.6155,1758.0
2022-03-11 12:10:00,213.41,213.57,212.99,213.54,10127.0,202.6725,202.8245,202.2736,202.796,10127.0
2022-03-11 12:15:00,213.5,213.5,213.02,213.39,5557.0,202.758,202.758,202.3021,202.6535,5557.0
2022-03-11 12:20:00,213.57,213.64,213.34,213.34,1411.0,202.8245,202.8909,202.606,202.606,1411.0
2022-03-11 12:25:00,213.33,213.34,213.28,213.28,700.0,202.5965,202.606,202.5491,202.5491,700.0
2022-03-11 12:30:00,213.29,213.37,212.89,212.93,9014.0,202.5586,202.6345,202.1787,202.2167,9014.0
2022-03-11 12:35:00,213.03,213.03,212.77,212.83,1323.0,202.3116,202.3116,202.0647,202.1217,1323.0
2022-03-11 12:40:00,212.87,213.24,212.86,213.24,748.0,202.1597,202.5111,202.1502,202.5111,748.0
2022-03-11 12:45:00,213.18,213.27,213.11,213.11,790.0,202.4541,202.5396,202.3876,202.3876,790.0
2022-03-11 12:50:00,213.14,213.45,213.14,213.45,1329.0,202.4161,202.7105,202.4161,202.7105,1329.0
2022-03-11 12:55:00,213.42,213.42,213.22,213.22,877.0,202.682,202.682,202.4921,202.4921,877.0
2022-03-11 13:00:00,213.1,213.36,213.09,213.34,1471.0,202.3781,202.625,202.3686,202.606,1471.0
2022-03-11 13:05:00,213.27,213.51,213.12,213.21,3858.0,202.5396,202.7675,202.3971,202.4826,3858.0
2022-03-11 13:10:00,213.2,213.31,213.16,213.3,484.0,202.4731,202.5775,202.4351,202.568,484.0
2022-03-11 13:15:00,213.2,213.39,213.12,213.39,1682.0,202.4731,202.6535,202.3971,202.6535,1682.0
2022-03-11 13:20:00,213.39,213.42,213.34,213.42,1145.0,202.6535,202.682,202.606,202.682,1145.0
2022-03-11 13:25:00,213.44,213.48,213.35,213.48,1401.0,202.701,202.739,202.6155,202.739,1401.0
2022-03-11 13:30:00,213.42,213.5,213.35,213.35,726.0,202.682,202.758,202.6155,202.6155,726.0
2022-03-11 13:35:00,213.33,213.39,213.19,213.39,2482.0,202.5965,202.6535,202.4636,202.6535,2482.0
2022-03-11 13:40:00,213.31,213.32,213.19,213.19,576.0,202.5775,202.587,202.4636,202.4636,576.0
2022-03-11 13:45:00,213.34,213.42,213.26,213.26,1451.0,202.606,202.682,202.5301,202.5301,1451.0
2022-03-11 13:50:00,213.26,213.39,212.88,213.02,2896.0,202.5301,202.6535,202.1692,202.3021,2896.0
2022-03-11 13:55:00,212.89,212.92,212.74,212.74,748.0,202.1787,202.2072,202.0362,202.0362,748.0
2022-03-11 14:00:00,212.75,212.92,212.62,212.86,958.0,202.0457,202.2072,201.9223,202.1502,958.0
2022-03-11 14:05:00,212.98,213.02,212.79,212.94,1457.0,202.2641,202.3021,202.0837,202.2262,1457.0
2022-03-11 14:10:00,212.84,213.0,212.81,212.96,2286.0,202.1312,202.2831,202.1027,202.2452,2286.0
2022-03-11 14:15:00,213.11,213.11,213.0,213.11,915.0,202.3876,202.3876,202.2831,202.3876,915.0
2022-03-11 14:20:00,212.95,213.1,212.93,213.09,704.0,202.2357,202.3781,202.2167,202.3686,704.0
2022-03-11 14:25:00,213.16,213.57,213.01,213.5,3465.0,202.4351,202.8245,202.2926,202.758,3465.0
2022-03-11 14:30:00,213.5,213.55,213.3,213.3,6783.0,202.758,202.8055,202.568,202.568,6783.0
2022-03-11 14:35:00,213.31,213.31,213.1,213.25,2512.0,202.5775,202.5775,202.3781,202.5206,2512.0
2022-03-11 14:40:00,213.29,213.29,213.16,213.17,1958.0,202.5586,202.5586,202.4351,202.4446,1958.0
2022-03-11 14:45:00,213.16,213.38,213.13,213.38,3332.0,202.4351,202.644,202.4066,202.644,3332.0
2022-03-11 14:50:00,213.32,213.37,213.16,213.37,5559.0,202.587,202.6345,202.4351,202.6345,5559.0
2022-03-11 14:55:00,213.54,213.77,213.48,213.76,5792.0,202.796,203.0144,202.739,203.0049,5792.0
2022-03-11 15:00:00,213.71,213.75,213.57,213.75,3226.0,202.9574,202.9954,202.8245,202.9954,3226.0
2022-03-11 15:05:00,213.73,213.81,213.6,213.8,3253.0,202.9764,203.0524,202.853,203.0429,3253.0
2022-03-11 15:10:00,213.78,213.92,213.76,213.81,3223.0,203.0239,203.1569,203.0049,203.0524,3223.0
2022-03-11 15:15:00,213.89,214.2,213.88,214.2,3049.0,203.1284,203.4228,203.1189,203.4228,3049.0
2022-03-11 15:20:00,214.15,214.22,213.87,214.04,16722.0,203.3753,203.4418,203.1094,203.2708,16722.0
2022-03-11 15:25:00,213.93,214.01,213.81,213.93,6342.0,203.1664,203.2423,203.0524,203.1664,6342.0
2022-03-11 15:30:00,213.9,213.94,213.75,213.75,3000.0,203.1379,203.1758,202.9954,202.9954,3000.0
2022-03-11 15:35:00,213.76,213.83,213.53,213.53,3309.0,203.0049,203.0714,202.7865,202.7865,3309.0
2022-03-11 15:40:00,213.37,213.52,213.25,213.36,3490.0,202.6345,202.777,202.5206,202.625,3490.0
2022-03-11 15:45:00,213.37,213.41,212.86,212.9,6580.0,202.6345,202.6725,202.1502,202.1882,6580.0
2022-03-11 15:50:00,212.96,213.05,212.75,212.83,10235.0,202.2452,202.3306,202.0457,202.1217,10235.0
2022-03-11 15:55:00,212.81,212.86,212.28,212.39,20230.0,202.1027,202.1502,201.5994,201.7038,20230.0
2022-03-14 09:30:00,215.22,216.46,214.21,216.46,10204.0,204.3914,205.5691,203.4323,205.5691,10204.0
2022-03-14 09:35:00,216.0,216.0,214.97,215.56,9946.0,205.1322,205.1322,204.154,204.7143,9946.0
2022-03-14 09:40:00,215.31,215.65,215.31,215.58,6500.0,204.4769,204.7998,204.4769,204.7333,6500.0
2022-03-14 09:45:00,215.96,215.96,215.64,215.67,1844.0,205.0942,205.0942,204.7903,204.8188,1844.0
2022-03-14 09:50:00,215.84,216.15,215.67,216.15,1900.0,204.9803,205.2747,204.8188,205.2747,1900.0
2022-03-14 09:55:00,216.43,216.72,216.42,216.54,551.0,205.5406,205.816,205.5311,205.645,551.0
2022-03-14 10:00:00,216.9,216.93,216.6,216.78,2250.0,205.9869,206.0154,205.702,205.873,2250.0
2022-03-14 10:05:00,216.48,216.66,216.15,216.57,2012.0,205.5881,205.759,205.2747,205.6735,2012.0
2022-03-14 10:10:00,216.51,216.82,216.41,216.81,5125.0,205.6165,205.9109,205.5216,205.9014,5125.0
2022-03-14 10:15:00,216.82,217.17,216.42,216.56,7751.0,205.9109,206.2433,205.5311,205.664,7751.0
2022-03-14 10:20:00,216.81,217.08,216.8,217.08,1400.0,205.9014,206.1579,205.892,206.1579,1400.0
2022-03-14 10:25:00,217.25,217.31,217.01,217.06,2428.0,206.3193,206.3763,206.0914,206.1389,2428.0
2022-03-14 10:30:00,217.14,217.31,217.0,217.18,6178.0,206.2148,206.3763,206.0819,206.2528,6178.0
2022-03-14 10:35:00,217.17,217.43,217.07,217.37,5304.0,206.2433,206.4903,206.1484,206.4333,5304.0
2022-03-14 10:40:00,217.49,217.96,217.48,217.84,3426.0,206.5472,206.9936,206.5377,206.8796,3426.0
2022-03-14 10:45:00,217.94,218.26,217.73,218.26,2832.0,206.9746,207.2785,206.7752,207.2785,2832.0
2022-03-14 10:50:00,218.49,218.75,218.37,218.75,4409.0,207.4969,207.7438,207.383,207.7438,4409.0
2022-03-14 10:55:00,218.79,218.8,218.37,218.57,6262.0,207.7818,207.7913,207.383,207.5729,6262.0
2022-03-14 11:00:00,218.56,218.72,218.34,218.48,3251.0,207.5634,207.7153,207.3545,207.4874,3251.0
2022-03-14 11:05:00,218.53,218.77,218.47,218.77,5147.0,207.5349,207.7628,207.4779,207.7628,5147.0
2022-03-14 11:10:00,218.87,219.46,218.87,219.44,2402.0,207.8578,208.4181,207.8578,208.3991,2402.0
2022-03-14 11:15:00,219.35,219.73,219.25,219.71,5711.0,208.3137,208.6745,208.2187,208.6555,5711.0
2022-03-14 11:20:00,219.65,219.87,219.34,219.76,17744.0,208.5986,208.8075,208.3042,208.703,17744.0
2022-03-14 11:25:00,219.88,220.19,219.8,220.09,5605.0,208.817,209.1114,208.741,209.0164,5605.0
2022-03-14 11:30:00,220.13,220.44,220.03,220.44,3729.0,209.0544,209.3488,208.9594,209.3488,3729.0
2022-03-14 11:35:00,220.42,220.52,220.2,220.2,3756.0,209.3298,209.4248,209.1209,209.1209,3756.0
2022-03-14 11:40:00,220.14,220.24,219.39,219.47,3646.0,209.0639,209.1589,208.3516,208.4276,3646.0
2022-03-14 11:45:00,219.55,219.6,219.36,219.57,2933.0,208.5036,208.5511,208.3231,208.5226,2933.0
2022-03-14 11:50:00,219.54,220.08,219.35,220.08,6241.0,208.4941,209.0069,208.3137,209.0069,6241.0
2022-03-14 11:55:00,220.02,220.07,219.85,220.03,3692.0,208.9499,208.9974,208.7885,208.9594,3692.0
2022-03-14 12:00:00,220.02,220.02,219.61,219.69,9869.0,208.9499,208.9499,208.5606,208.6365,9869.0
2022-03-14 12:05:00,219.75,219.75,219.16,219.16,1627.0,208.6935,208.6935,208.1332,208.1332,1627.0
2022-03-14 12:10:00,219.08,219.22,218.74,218.75,1370.0,208.0572,208.1902,207.7343,207.7438,1370.0
2022-03-14 12:15:00,218.82,218.93,218.54,218.8,3151.0,207.8103,207.9148,207.5444,207.7913,3151.0
2022-03-14 12:20:00,218.74,218.88,218.49,218.83,3400.0,207.7343,207.8673,207.4969,207.8198,3400.0
2022-03-14 12:25:00,218.95,219.36,218.92,219.34,12411.0,207.9338,208.3231,207.9053,208.3042,12411.0
2022-03-14 12:30:00,219.44,219.48,219.23,219.36,2298.0,208.3991,208.4371,208.1997,208.3231,2298.0
2022-03-14 12:35:00,219.38,219.52,219.12,219.48,4669.0,208.3421,208.4751,208.0952,208.4371,4669.0
2022-03-14 12:40:00,219.46,219.8,219.43,219.67,6654.0,208.4181,208.741,208.3896,208.6176,6654.0
2022-03-14 12:45:00,219.67,219.67,219.25,219.32,2129.0,208.6176,208.6176,208.2187,208.2852,2129.0
2022-03-14 12:50:00,219.53,219.53,219.13,219.13,2456.0,208.4846,208.4846,208.1047,208.1047,2456.0
2022-03-14 12:55:00,219.22,219.54,219.21,219.28,3351.0,208.1902,208.4941,208.1807,208.2472,3351.0
2022-03-14 13:00:00,219.33,219.4,219.21,219.26,4351.0,208.2947,208.3611,208.1807,208.2282,4351.0
2022-03-14 13:05:00,219.3,219.62,219.3,219.37,8696.0,208.2662,208.5701,208.2662,208.3326,8696.0
2022-03-14 13:10:00,219.46,219.71,219.39,219.71,8126.0,208.4181,208.6555,208.3516,208.6555,8126.0
2022-03-14 13:15:00,219.81,220.02,219.67,220.02,4824.0,208.7505,208.9499,208.6176,208.9499,4824.0
2022-03-14 13:20:00,220.03,220.03,219.82,219.91,800.0,208.9594,208.9594,208.76,208.8455,800.0
2022-03-14 13:25:00,219.91,219.93,219.78,219.85,1564.0,208.8455,208.8645,208.722,208.7885,1564.0
2022-03-14 13:30:00,219.89,219.95,219.15,219.3,4840.0,208.8265,208.8835,208.1237,208.2662,4840.0
2022-03-14 13:35:00,219.26,219.36,218.9,219.16,5370.0,208.2282,208.3231,207.8863,208.1332,5370.0
2022-03-14 13:40:00,219.23,219.3,219.06,219.18,4656.0,208.1997,208.2662,208.0382,208.1522,4656.0
2022-03-14 13:45:00,219.19,219.31,218.96,219.05,4454.0,208.1617,208.2757,207.9433,208.0287,4454.0
2022-03-14 13:50:00,218.99,219.21,218.98,219.02,3501.0,207.9718,208.1807,207.9623,208.0003,3501.0
2022-03-14 13:55:00,219.03,219.11,218.68,218.68,4131.0,208.0098,208.0857,207.6774,207.6774,4131.0
2022-03-14 14:00:00,218.7,218.7,218.54,218.59,900.0,207.6964,207.6964,207.5444,207.5919,900.0
2022-03-14 14:05:00,218.65,218.89,218.63,218.67,2342.0,207.6489,207.8768,207.6299,207.6679,2342.0
2022-03-14 14:10:00,218.74,218.82,218.67,218.8,873.0,207.7343,207.8103,207.6679,207.7913,873.0
2022-03-14 14:15:00,218.82,218.97,218.67,218.85,3923.0,207.8103,207.9528,207.6679,207.8388,3923.0
2022-03-14 14:20:00,218.87,218.94,218.74,218.86,1976.0,207.8578,207.9243,207.7343,207.8483,1976.0
2022-03-14 14:25:00,218.84,218.87,218.74,218.74,2278.0,207.8293,207.8578,207.7343,207.7343,2278.0
2022-03-14 14:30:00,218.81,218.85,218.68,218.83,7283.0,207.8008,207.8388,207.6774,207.8198,7283.0
2022-03-14 14:35:00,218.9,219.0,218.77,218.97,6825.0,207.8863,207.9813,207.7628,207.9528,6825.0
2022-03-14 14:40:00,218.92,219.03,218.81,219.03,3472.0,207.9053,208.0098,207.8008,208.0098,3472.0
2022-03-14 14:45:00,218.94,219.23,218.76,219.11,8026.0,207.9243,208.1997,207.7533,208.0857,8026.0
2022-03-14 14:50:00,219.17,219.49,219.14,219.48,4168.0,208.1427,208.4466,208.1142,208.4371,4168.0
2022-03-14 14:55:00,219.51,219.86,219.51,219.85,14831.0,208.4656,208.798,208.4656,208.7885,14831.0
2022-03-14 15:00:00,219.75,220.0,219.66,219.88,14736.0,208.6935,208.9309,208.6081,208.817,14736.0
2022-03-14 15:05:00,219.76,219.91,219.43,219.56,10742.0,208.703,208.8455,208.3896,208.5131,10742.0
2022-03-14 15:10:00,219.47,219.79,219.47,219.67,2420.0,208.4276,208.7315,208.4276,208.6176,2420.0
2022-03-14 15:15:00,219.75,219.78,219.39,219.49,5149.0,208.6935,208.722,208.3516,208.4466,5149.0
2022-03-14 15:20:00,219.49,219.56,219.18,219.31,2603.0,208.4466,208.5131,208.1522,208.2757,2603.0
2022-03-14 15:25:00,219.22,219.22,219.03,219.03,1640.0,208.1902,208.1902,208.0098,208.0098,1640.0
2022-03-14 15:30:00,218.96,219.06,218.64,219.06,8050.0,207.9433,208.0382,207.6394,208.0382,8050.0
2022-03-14 15:35:00,219.05,219.58,218.9,219.58,12666.0,208.0287,208.5321,207.8863,208.5321,12666.0
2022-03-14 15:40:00,219.56,219.74,219.19,219.42,14329.0,208.5131,208.684,208.1617,208.3801,14329.0
2022-03-14 15:45:00,219.48,219.58,219.21,219.43,12690.0,208.4371,208.5321,208.1807,208.3896,12690.0
2022-03-14 15:50:00,219.38,219.7,219.09,219.55,29703.0,208.3421,208.646,208.0667,208.5036,29703.0
2022-03-14 15:55:00,219.73,219.99,219.55,219.75,65266.0,208.6745,208.9214,208.5036,208.6935,65266.0
2022-03-15 09:30:00,221.51,223.16,221.5,222.85,11473.0,210.365,211.932,210.3555,211.6376,11473.0
2022-03-15 09:35:00,223.0,223.31,222.79,222.98,1082.0,211.78,212.0744,211.5806,211.761,1082.0
2022-03-15 09:40:00,222.86,222.91,222.04,222.24,3132.0,211.647,211.6945,210.8683,211.0582,3132.0
2022-03-15 09:45:00,221.9,222.78,221.52,222.76,3927.0,210.7354,211.5711,210.3745,211.5521,3927.0
2022-03-15 09:50:00,222.76,222.76,222.19,222.27,3208.0,211.5521,211.5521,211.0108,211.0867,3208.0
2022-03-15 09:55:00,222.51,222.84,222.0,222.12,6565.0,211.3147,211.6281,210.8303,210.9443,6565.0
2022-03-15 10:00:00,222.45,222.7,222.08,222.59,3066.0,211.2577,211.4951,210.9063,211.3906,3066.0
2022-03-15 10:05:00,222.58,222.64,221.71,222.07,3597.0,211.3811,211.4381,210.5549,210.8968,3597.0
2022-03-15 10:10:00,222.1,222.15,221.91,222.04,1180.0,210.9253,210.9728,210.7448,210.8683,1180.0
2022-03-15 10:15:00,221.83,221.89,221.67,221.8,1795.0,210.6689,210.7259,210.5169,210.6404,1795.0
2022-03-15 10:20:00,222.03,222.28,221.85,222.28,1308.0,210.8588,211.0962,210.6879,211.0962,1308.0
2022-03-15 10:25:00,222.28,222.29,221.88,222.2,1904.0,211.0962,211.1057,210.7164,211.0203,1904.0
2022-03-15 10:30:00,222.25,222.46,222.24,222.32,2181.0,211.0677,211.2672,211.0582,211.1342,2181.0
2022-03-15 10:35:00,222.24,222.31,221.8,221.81,2967.0,211.0582,211.1247,210.6404,210.6499,2967.0
2022-03-15 10:40:00,221.86,221.96,221.45,221.55,2757.0,210.6974,210.7923,210.308,210.403,2757.0
2022-03-15 10:45:00,221.71,221.71,221.15,221.16,1141.0,210.5549,210.5549,210.0231,210.0326,1141.0
2022-03-15 10:50:00,221.07,221.07,220.38,220.52,3146.0,209.9471,209.9471,209.2918,209.4248,3146.0
2022-03-15 10:55:00,220.49,220.94,220.49,220.61,1656.0,209.3963,209.8237,209.3963,209.5103,1656.0
2022-03-15 11:00:00,220.52,220.91,220.51,220.91,3818.0,209.4248,209.7952,209.4153,209.7952,3818.0
2022-03-15 11:05:00,220.94,221.09,220.81,221.02,3451.0,209.8237,209.9661,209.7002,209.8996,3451.0
2022-03-15 11:10:00,221.01,221.01,220.74,220.83,2128.0,209.8901,209.8901,209.6337,209.7192,2128.0
2022-03-15 11:15:00,220.84,221.18,220.84,221.13,3419.0,209.7287,210.0516,209.7287,210.0041,3419.0
2022-03-15 11:20:00,221.19,221.29,221.13,221.29,1322.0,210.0611,210.156,210.0041,210.156,1322.0
2022-03-15 11:25:00,221.3,221.66,221.12,221.25,4992.0,210.1655,210.5074,209.9946,210.1181,4992.0
2022-03-15 11:30:00,221.48,221.89,221.48,221.87,1248.0,210.3365,210.7259,210.3365,210.7069,1248.0
2022-03-15 11:35:00,222.01,222.36,221.92,221.92,8249.0,210.8398,211.1722,210.7543,210.7543,8249.0
2022-03-15 11:40:00,222.0,222.0,221.82,221.87,2920.0,210.8303,210.8303,210.6594,210.7069,2920.0
2022-03-15 11:45:00,221.92,222.11,221.86,221.94,5168.0,210.7543,210.9348,210.6974,210.7733,5168.0
2022-03-15 11:50:00,221.9,222.23,221.71,221.79,5266.0,210.7354,211.0487,210.5549,210.6309,5266.0
2022-03-15 11:55:00,221.62,221.62,221.18,221.18,800.0,210.4694,210.4694,210.0516,210.0516,800.0
2022-03-15 12:00:00,221.14,221.36,220.9,220.91,4560.0,210.0136,210.2225,209.7857,209.7952,4560.0
2022-03-15 12:05:00,220.94,221.18,220.81,221.11,4228.0,209.8237,210.0516,209.7002,209.9851,4228.0
2022-03-15 12:10:00,221.25,221.27,220.83,220.83,4860.0,210.1181,210.137,209.7192,209.7192,4860.0
2022-03-15 12:15:00,220.8,220.8,220.35,220.56,3408.0,209.6907,209.6907,209.2633,209.4628,3408.0
2022-03-15 12:20:00,220.5,220.73,220.33,220.71,2701.0,209.4058,209.6242,209.2443,209.6052,2701.0
2022-03-15 12:25:00,220.69,220.72,220.17,220.17,3105.0,209.5862,209.6147,209.0924,209.0924,3105.0
2022-03-15 12:30:00,220.25,220.63,220.15,220.18,8296.0,209.1684,209.5292,209.0734,209.1019,8296.0
2022-03-15 12:35:00,220.29,220.31,220.18,220.29,3269.0,209.2064,209.2253,209.1019,209.2064,3269.0
2022-03-15 12:40:00,220.34,220.49,220.15,220.24,2601.0,209.2538,209.3963,209.0734,209.1589,2601.0
2022-03-15 12:45:00,220.33,220.34,220.19,220.26,3132.0,209.2443,209.2538,209.1114,209.1779,3132.0
2022-03-15 12:50:00,220.13,220.13,219.82,219.85,1512.0,209.0544,209.0544,208.76,208.7885,1512.0
2022-03-15 12:55:00,219.81,219.9,219.59,219.77,3904.0,208.7505,208.836,208.5416,208.7125,3904.0
2022-03-15 13:00:00,219.78,219.96,219.78,219.96,700.0,208.722,208.893,208.722,208.893,700.0
2022-03-15 13:05:00,219.85,219.92,219.45,219.58,9579.0,208.7885,208.855,208.4086,208.5321,9579.0
2022-03-15 13:10:00,219.3,219.47,219.03,219.03,2318.0,208.2662,208.4276,208.0098,208.0098,2318.0
2022-03-15 13:15:00,219.16,219.22,218.9,219.11,1018.0,208.1332,208.1902,207.8863,208.0857,1018.0
2022-03-15 13:20:00,219.01,219.35,219.0,219.35,2588.0,207.9908,208.3137,207.9813,208.3137,2588.0
2022-03-15 13:25:00,219.31,219.49,219.0,219.0,1425.0,208.2757,208.4466,207.9813,207.9813,1425.0
2022-03-15 13:30:00,219.06,219.14,218.92,219.13,1988.0,208.0382,208.1142,207.9053,208.1047,1988.0
2022-03-15 13:35:00,219.12,219.12,218.84,218.87,1139.0,208.0952,208.0952,207.8293,207.8578,1139.0
2022-03-15 13:40:00,218.86,219.53,218.84,219.41,4738.0,207.8483,208.4846,207.8293,208.3706,4738.0
2022-03-15 13:45:00,219.63,219.8,219.32,219.79,1516.0,208.5796,208.741,208.2852,208.7315,1516.0
2022-03-15 13:50:00,219.68,219.92,219.46,219.46,2053.0,208.627,208.855,208.4181,208.4181,2053.0
2022-03-15 13:55:00,219.53,219.79,219.42,219.72,14082.0,208.4846,208.7315,208.3801,208.665,14082.0
2022-03-15 14:00:00,219.73,219.82,219.47,219.47,2250.0,208.6745,208.76,208.4276,208.4276,2250.0
2022-03-15 14:05:00,219.32,219.66,219.25,219.65,1824.0,208.2852,208.6081,208.2187,208.5986,1824.0
2022-03-15 14:10:00,219.57,219.73,219.44,219.59,3833.0,208.5226,208.6745,208.3991,208.5416,3833.0
2022-03-15 14:15:00,219.54,219.6,219.18,219.39,3911.0,208.4941,208.5511,208.1522,208.3516,3911.0
2022-03-15 14:20:00,219.32,219.69,219.32,219.69,2055.0,208.2852,208.6365,208.2852,208.6365,2055.0
2022-03-15 14:25:00,219.75,219.98,219.61,219.88,1903.0,208.6935,208.912,208.5606,208.817,1903.0
2022-03-15 14:30:00,219.88,220.28,219.6,220.28,1413.0,208.817,209.1969,208.5511,209.1969,1413.0
2022-03-15 14:35:00,220.31,220.31,219.93,220.14,1174.0,209.2253,209.2253,208.8645,209.0639,1174.0
2022-03-15 14:40:00,220.17,220.28,220.02,220.04,1765.0,209.0924,209.1969,208.9499,208.9689,1765.0
2022-03-15 14:45:00,220.08,220.44,220.01,220.37,1500.0,209.0069,209.3488,208.9404,209.2823,1500.0
2022-03-15 14:50:00,220.41,220.48,220.24,220.3,1431.0,209.3203,209.3868,209.1589,209.2159,1431.0
2022-03-15 14:55:00,220.34,220.44,220.19,220.36,2314.0,209.2538,209.3488,209.1114,209.2728,2314.0
2022-03-15 15:00:00,220.42,220.73,220.34,220.61,2309.0,209.3298,209.6242,209.2538,209.5103,2309.0
2022-03-15 15:05:00,220.6,220.72,220.41,220.41,1764.0,209.5008,209.6147,209.3203,209.3203,1764.0
2022-03-15 15:10:00,220.5,220.74,220.45,220.45,7333.0,209.4058,209.6337,209.3583,209.3583,7333.0
2022-03-15 15:15:00,220.66,220.9,220.65,220.89,1931.0,209.5577,209.7857,209.5482,209.7762,1931.0
2022-03-15 15:20:00,220.92,221.03,220.79,220.96,3485.0,209.8047,209.9091,209.6812,209.8426,3485.0
2022-03-15 15:25:00,220.99,221.77,220.94,221.3,15826.0,209.8711,210.6119,209.8237,210.1655,15826.0
2022-03-15 15:30:00,221.25,221.51,221.25,221.33,7682.0,210.1181,210.365,210.1181,210.194,7682.0
2022-03-15 15:35:00,221.33,221.5,221.2,221.4,4456.0,210.194,210.3555,210.0706,210.2605,4456.0
2022-03-15 15:40:00,221.46,221.58,221.35,221.52,6848.0,210.3175,210.4315,210.213,210.3745,6848.0
2022-03-15 15:45:00,221.52,222.1,221.4,222.05,23962.0,210.3745,210.9253,210.2605,210.8778,23962.0
2022-03-15 15:50:00,222.0,222.81,221.95,222.59,34983.0,210.8303,211.5996,210.7828,211.3906,34983.0
2022-03-15 15:55:00,222.54,222.6,221.91,222.23,67948.0,211.3431,211.4001,210.7448,211.0487,67948.0
2022-03-16 09:30:00,223.39,223.67,222.89,222.89,7240.0,212.1504,212.4163,211.6755,211.6755,7240.0
2022-03-16 09:35:00,223.38,223.82,222.52,223.76,12703.0,212.1409,212.5587,211.3242,212.5018,12703.0
2022-03-16 09:40:00,223.23,223.68,222.88,222.95,7309.0,211.9984,212.4258,211.666,211.7325,7309.0
2022-03-16 09:45:00,222.84,223.47,222.84,223.11,12444.0,211.6281,212.2264,211.6281,211.8845,12444.0
2022-03-16 09:50:00,223.16,223.34,222.92,223.0,5897.0,211.932,212.1029,211.704,211.78,5897.0
2022-03-16 09:55:00,223.11,223.28,223.1,223.12,1719.0,211.8845,212.0459,211.875,211.894,1719.0
2022-03-16 10:00:00,223.08,223.22,222.79,223.1,3599.0,211.856,211.9889,211.5806,211.875,3599.0
2022-03-16 10:05:00,222.98,222.98,222.39,222.62,2124.0,211.761,211.761,211.2007,211.4191,2124.0
2022-03-16 10:10:00,222.55,223.23,222.54,223.22,7381.0,211.3526,211.9984,211.3431,211.9889,7381.0
2022-03-16 10:15:00,223.32,224.53,223.32,224.27,6871.0,212.0839,213.233,212.0839,212.9861,6871.0
2022-03-16 10:20:00,224.24,225.09,224.24,224.72,10697.0,212.9576,213.7648,212.9576,213.4135,10697.0
2022-03-16 10:25:00,224.87,224.87,224.13,224.14,1224.0,213.5559,213.5559,212.8532,212.8626,1224.0
2022-03-16 10:30:00,223.76,224.99,223.76,224.95,3898.0,212.5018,213.6699,212.5018,213.6319,3898.0
2022-03-16 10:35:00,224.72,224.97,224.6,224.95,4622.0,213.4135,213.6509,213.2995,213.6319,4622.0
2022-03-16 10:40:00,225.06,225.12,223.98,224.29,2867.0,213.7364,213.7933,212.7107,213.0051,2867.0
2022-03-16 10:45:00,224.4,224.45,223.89,224.06,2103.0,213.1096,213.157,212.6252,212.7867,2103.0
2022-03-16 10:50:00,223.93,224.27,223.93,224.27,1559.0,212.6632,212.9861,212.6632,212.9861,1559.0
2022-03-16 10:55:00,224.1,224.39,223.79,224.26,2818.0,212.8247,213.1001,212.5303,212.9766,2818.0
2022-03-16 11:00:00,224.14,224.14,223.61,223.87,1590.0,212.8626,212.8626,212.3593,212.6062,1590.0
2022-03-16 11:05:00,223.75,223.75,223.65,223.72,900.0,212.4923,212.4923,212.3973,212.4638,900.0
2022-03-16 11:10:00,223.93,223.97,223.76,223.76,1557.0,212.6632,212.7012,212.5018,212.5018,1557.0
2022-03-16 11:15:00,223.71,223.8,223.23,223.37,2755.0,212.4543,212.5398,211.9984,212.1314,2755.0
2022-03-16 11:20:00,223.47,223.61,223.41,223.57,2920.0,212.2264,212.3593,212.1694,212.3213,2920.0
2022-03-16 11:25:00,223.56,223.73,223.39,223.58,1568.0,212.3118,212.4733,212.1504,212.3308,1568.0
2022-03-16 11:30:00,223.51,223.62,223.34,223.56,4532.0,212.2643,212.3688,212.1029,212.3118,4532.0
2022-03-16 11:35:00,223.68,223.68,223.18,223.18,952.0,212.4258,212.4258,211.9509,211.9509,952.0
2022-03-16 11:40:00,223.35,223.36,223.11,223.11,784.0,212.1124,212.1219,211.8845,211.8845,784.0
2022-03-16 11:45:00,222.88,223.04,222.71,222.92,1760.0,211.666,211.818,211.5046,211.704,1760.0
2022-03-16 11:50:00,222.87,223.02,222.74,222.76,2500.0,211.6565,211.799,211.5331,211.5521,2500.0
2022-03-16 11:55:00,222.74,222.88,222.61,222.88,2901.0,211.5331,211.666,211.4096,211.666,2901.0
2022-03-16 12:00:00,222.69,222.87,222.53,222.53,4924.0,211.4856,211.6565,211.3337,211.3337,4924.0
2022-03-16 12:05:00,222.36,222.55,222.2,222.42,2080.0,211.1722,211.3526,211.0203,211.2292,2080.0
2022-03-16 12:10:00,222.29,222.29,222.01,222.28,2500.0,211.1057,211.1057,210.8398,211.0962,2500.0
2022-03-16 12:15:00,222.12,222.15,221.66,221.66,2220.0,210.9443,210.9728,210.5074,210.5074,2220.0
2022-03-16 12:20:00,221.66,221.87,221.6,221.65,2263.0,210.5074,210.7069,210.4504,210.4979,2263.0
2022-03-16 12:25:00,221.3,221.73,221.3,221.62,2400.0,210.1655,210.5739,210.1655,210.4694,2400.0
2022-03-16 12:30:00,221.8,221.8,221.46,221.46,1401.0,210.6404,210.6404,210.3175,210.3175,1401.0
2022-03-16 12:35:00,221.44,221.78,221.44,221.53,1651.0,210.2985,210.6214,210.2985,210.384,1651.0
2022-03-16 12:40:00,221.59,221.8,221.51,221.8,1710.0,210.4409,210.6404,210.365,210.6404,1710.0
2022-03-16 12:45:00,221.51,221.51,221.17,221.17,1200.0,210.365,210.365,210.0421,210.0421,1200.0
2022-03-16 12:50:00,221.21,221.28,220.92,221.06,1948.0,210.0801,210.1465,209.8047,209.9376,1948.0
2022-03-16 12:55:00,221.15,221.15,220.76,220.97,1750.0,210.0231,210.0231,209.6527,209.8521,1750.0
2022-03-16 13:00:00,220.99,221.08,220.84,220.84,3086.0,209.8711,209.9566,209.7287,209.7287,3086.0
2022-03-16 13:05:00,220.77,220.77,220.46,220.54,1600.0,209.6622,209.6622,209.3678,209.4438,1600.0
2022-03-16 13:10:00,220.39,220.61,220.37,220.52,2205.0,209.3013,209.5103,209.2823,209.4248,2205.0
2022-03-16 13:15:00,220.59,220.82,220.5,220.68,2000.0,209.4913,209.7097,209.4058,209.5767,2000.0
2022-03-16 13:20:00,220.7,220.77,220.36,220.77,1500.0,209.5957,209.6622,209.2728,209.6622,1500.0
2022-03-16 13:25:00,220.62,220.62,220.35,220.5,1700.0,209.5198,209.5198,209.2633,209.4058,1700.0
2022-03-16 13:30:00,220.45,220.75,220.45,220.61,1543.0,209.3583,209.6432,209.3583,209.5103,1543.0
2022-03-16 13:35:00,220.51,220.79,220.48,220.58,2000.0,209.4153,209.6812,209.3868,209.4818,2000.0
2022-03-16 13:40:00,220.61,220.61,220.31,220.4,2064.0,209.5103,209.5103,209.2253,209.3108,2064.0
2022-03-16 13:45:00,220.35,220.63,220.35,220.62,1220.0,209.2633,209.5292,209.2633,209.5198,1220.0
2022-03-16 13:50:00,220.52,220.69,220.29,220.59,2187.0,209.4248,209.5862,209.2064,209.4913,2187.0
2022-03-16 13:55:00,220.53,220.67,220.39,220.49,2291.0,209.4343,209.5672,209.3013,209.3963,2291.0
2022-03-16 14:00:00,220.3,220.3,219.58,219.8,4932.0,209.2159,209.2159,208.5321,208.741,4932.0
2022-03-16 14:05:00,219.61,220.13,219.54,219.54,2621.0,208.5606,209.0544,208.4941,208.4941,2621.0
2022-03-16 14:10:00,219.43,219.52,219.06,219.26,2134.0,208.3896,208.4751,208.0382,208.2282,2134.0
2022-03-16 14:15:00,219.26,219.9,219.26,219.74,4415.0,208.2282,208.836,208.2282,208.684,4415.0
2022-03-16 14:20:00,219.64,219.65,219.08,219.21,2134.0,208.5891,208.5986,208.0572,208.1807,2134.0
2022-03-16 14:25:00,219.02,219.36,218.77,219.0,4034.0,208.0003,208.3231,207.7628,207.9813,4034.0
2022-03-16 14:30:00,218.84,218.84,217.98,218.58,6889.0,207.8293,207.8293,207.0126,207.5824,6889.0
2022-03-16 14:35:00,218.58,218.88,218.29,218.63,3494.0,207.5824,207.8673,207.307,207.6299,3494.0
2022-03-16 14:40:00,219.13,219.95,219.02,219.69,3180.0,208.1047,208.8835,208.0003,208.6365,3180.0
2022-03-16 14:45:00,219.46,219.95,219.34,219.8,4742.0,208.4181,208.8835,208.3042,208.741,4742.0
2022-03-16 14:50:00,219.69,219.97,219.53,219.8,2526.0,208.6365,208.9025,208.4846,208.741,2526.0
2022-03-16 14:55:00,219.89,220.35,219.55,219.55,2521.0,208.8265,209.2633,208.5036,208.5036,2521.0
2022-03-16 15:00:00,219.38,219.77,219.38,219.77,1500.0,208.3421,208.7125,208.3421,208.7125,1500.0
2022-03-16 15:05:00,219.89,220.21,219.72,219.73,5190.0,208.8265,209.1304,208.665,208.6745,5190.0
2022-03-16 15:10:00,219.85,220.18,219.85,220.09,3243.0,208.7885,209.1019,208.7885,209.0164,3243.0
2022-03-16 15:15:00,220.0,220.58,219.84,220.58,3500.0,208.9309,209.4818,208.779,209.4818,3500.0
2022-03-16 15:20:00,220.7,220.99,220.64,220.65,3040.0,209.5957,209.8711,209.5387,209.5482,3040.0
2022-03-16 15:25:00,220.9,221.03,220.46,220.46,2640.0,209.7857,209.9091,209.3678,209.3678,2640.0
2022-03-16 15:30:00,220.5,220.71,220.28,220.62,7652.0,209.4058,209.6052,209.1969,209.5198,7652.0
2022-03-16 15:35:00,220.65,220.8,220.48,220.72,4002.0,209.5482,209.6907,209.3868,209.6147,4002.0
2022-03-16 15:40:00,220.76,220.93,220.5,220.74,11076.0,209.6527,209.8142,209.4058,209.6337,11076.0
2022-03-16 15:45:00,220.64,221.62,220.58,221.51,15314.0,209.5387,210.4694,209.4818,210.365,15314.0
2022-03-16 15:50:00,221.57,221.95,221.34,221.75,23318.0,210.422,210.7828,210.2035,210.5929,23318.0
2022-03-16 15:55:00,221.76,222.57,221.69,222.4,67858.0,210.6024,211.3716,210.5359,211.2102,67858.0
2022-03-17 09:30:00,222.14,222.38,221.66,222.05,7946.0,210.9633,211.1912,210.5074,210.8778,7946.0
2022-03-17 09:35:00,222.2,222.2,222.2,222.2,2200.0,211.0203,211.0203,211.0203,211.0203,2200.0
2022-03-17 09:40:00,222.26,222.6,222.06,222.47,1762.0,211.0772,211.4001,210.8873,211.2767,1762.0
2022-03-17 09:45:00,223.06,223.3,223.03,223.05,1312.0,211.837,212.0649,211.8085,211.8275,1312.0
2022-03-17 09:50:00,223.06,223.48,222.38,222.38,1995.0,211.837,212.2359,211.1912,211.1912,1995.0
2022-03-17 09:55:00,222.56,223.2,222.46,223.0,2574.0,211.3621,211.9699,211.2672,211.78,2574.0
2022-03-17 10:00:00,223.26,223.26,222.81,222.98,1025.0,212.0269,212.0269,211.5996,211.761,1025.0
2022-03-17 10:05:00,222.83,222.92,222.39,222.66,2269.0,211.6186,211.704,211.2007,211.4571,2269.0
2022-03-17 10:10:00,222.43,222.63,222.3,222.31,1612.0,211.2387,211.4286,211.1152,211.1247,1612.0
2022-03-17 10:15:00,222.22,222.56,222.2,222.44,1001.0,211.0392,211.3621,211.0203,211.2482,1001.0
2022-03-17 10:20:00,222.31,222.39,221.97,222.09,1748.0,211.1247,211.2007,210.8018,210.9158,1748.0
2022-03-17 10:25:00,222.16,222.24,222.15,222.24,277.0,210.9823,211.0582,210.9728,211.0582,277.0
2022-03-17 10:30:00,222.29,222.29,221.72,222.09,3600.0,211.1057,211.1057,210.5644,210.9158,3600.0
2022-03-17 10:35:00,222.03,222.36,221.96,222.36,2175.0,210.8588,211.1722,210.7923,211.1722,2175.0
2022-03-17 10:40:00,222.46,222.46,221.68,221.87,1860.0,211.2672,211.2672,210.5264,210.7069,1860.0
2022-03-17 10:45:00,222.17,222.17,221.54,221.58,3091.0,210.9918,210.9918,210.3935,210.4315,3091.0
2022-03-17 10:50:00,221.71,221.71,221.21,221.21,1449.0,210.5549,210.5549,210.0801,210.0801,1449.0
2022-03-17 10:55:00,221.48,221.54,221.24,221.53,1020.0,210.3365,210.3935,210.1086,210.384,1020.0
2022-03-17 11:00:00,221.47,221.79,221.47,221.78,603.0,210.327,210.6309,210.327,210.6214,603.0
2022-03-17 11:05:00,221.41,222.05,221.41,222.05,2925.0,210.27,210.8778,210.27,210.8778,2925.0
2022-03-17 11:10:00,221.86,222.07,221.85,221.89,2702.0,210.6974,210.8968,210.6879,210.7259,2702.0
2022-03-17 11:15:00,221.85,222.0,221.77,222.0,1601.0,210.6879,210.8303,210.6119,210.8303,1601.0
2022-03-17 11:20:00,222.03,222.39,221.97,222.39,1838.0,210.8588,211.2007,210.8018,211.2007,1838.0
2022-03-17 11:25:00,222.23,222.34,222.23,222.34,200.0,211.0487,211.1532,211.0487,211.1532,200.0
2022-03-17 11:30:00,222.27,222.38,222.27,222.38,623.0,211.0867,211.1912,211.0867,211.1912,623.0
2022-03-17 11:35:00,222.32,222.38,222.32,222.35,401.0,211.1342,211.1912,211.1342,211.1627,401.0
2022-03-17 11:40:00,222.56,222.85,222.49,222.72,923.0,211.3621,211.6376,211.2957,211.5141,923.0
2022-03-17 11:45:00,222.72,222.82,222.67,222.67,400.0,211.5141,211.6091,211.4666,211.4666,400.0
2022-03-17 11:50:00,222.66,222.92,222.65,222.92,1315.0,211.4571,211.704,211.4476,211.704,1315.0
2022-03-17 11:55:00,223.06,223.17,222.95,223.07,859.0,211.837,211.9415,211.7325,211.8465,859.0
2022-03-17 12:00:00,223.18,223.35,223.17,223.23,2074.0,211.9509,212.1124,211.9415,211.9984,2074.0
2022-03-17 12:05:00,223.38,223.47,223.33,223.39,1000.0,212.1409,212.2264,212.0934,212.1504,1000.0
2022-03-17 12:10:00,223.29,223.29,223.18,223.18,567.0,212.0554,212.0554,211.9509,211.9509,567.0
2022-03-17 12:15:00,223.03,223.16,223.03,223.03,300.0,211.8085,211.932,211.8085,211.8085,300.0
2022-03-17 12:20:00,223.26,223.64,223.26,223.61,1875.0,212.0269,212.3878,212.0269,212.3593,1875.0
2022-03-17 12:25:00,223.65,223.65,223.53,223.53,1119.0,212.3973,212.3973,212.2833,212.2833,1119.0
2022-03-17 12:30:00,223.59,223.71,223.59,223.62,604.0,212.3403,212.4543,212.3403,212.3688,604.0
2022-03-17 12:35:00,223.58,223.58,223.57,223.58,300.0,212.3308,212.3308,212.3213,212.3308,300.0
2022-03-17 12:40:00,223.56,223.56,223.46,223.55,400.0,212.3118,212.3118,212.2169,212.3023,400.0
2022-03-17 12:45:00,223.73,223.73,223.4,223.5,852.0,212.4733,212.4733,212.1599,212.2548,852.0
2022-03-17 12:50:00,223.63,223.7,223.63,223.7,300.0,212.3783,212.4448,212.3783,212.4448,300.0
2022-03-17 12:55:00,223.7,223.88,223.67,223.88,300.0,212.4448,212.6157,212.4163,212.6157,300.0
2022-03-17 13:00:00,223.81,223.81,223.49,223.59,825.0,212.5493,212.5493,212.2454,212.3403,825.0
2022-03-17 13:05:00,223.68,223.68,223.53,223.66,617.0,212.4258,212.4258,212.2833,212.4068,617.0
2022-03-17 13:10:00,223.58,223.58,223.58,223.58,100.0,212.3308,212.3308,212.3308,212.3308,100.0
2022-03-17 13:15:00,223.62,223.7,223.62,223.63,540.0,212.3688,212.4448,212.3688,212.3783,540.0
2022-03-17 13:20:00,223.81,223.9,223.7,223.9,877.0,212.5493,212.6347,212.4448,212.6347,877.0
2022-03-17 13:25:00,223.88,224.0,223.86,223.9,1026.0,212.6157,212.7297,212.5967,212.6347,1026.0
2022-03-17 13:30:00,223.96,223.96,223.84,223.88,1487.0,212.6917,212.6917,212.5777,212.6157,1487.0
2022-03-17 13:35:00,223.84,223.93,223.83,223.92,681.0,212.5777,212.6632,212.5682,212.6537,681.0
2022-03-17 13:40:00,224.03,224.2,224.02,224.19,985.0,212.7582,212.9196,212.7487,212.9101,985.0
2022-03-17 13:45:00,224.34,224.34,224.17,224.29,300.0,213.0526,213.0526,212.8911,213.0051,300.0
2022-03-17 13:50:00,224.34,224.5,224.19,224.33,3443.0,213.0526,213.2045,212.9101,213.0431,3443.0
2022-03-17 13:55:00,224.23,224.24,223.86,223.86,1063.0,212.9481,212.9576,212.5967,212.5967,1063.0
2022-03-17 14:00:00,223.87,223.87,223.67,223.74,925.0,212.6062,212.6062,212.4163,212.4828,925.0
2022-03-17 14:05:00,223.92,223.99,223.74,223.75,2332.0,212.6537,212.7202,212.4828,212.4923,2332.0
2022-03-17 14:10:00,224.02,224.08,223.7,223.78,4206.0,212.7487,212.8057,212.4448,212.5208,4206.0
2022-03-17 14:15:00,223.67,223.68,223.56,223.68,401.0,212.4163,212.4258,212.3118,212.4258,401.0
2022-03-17 14:20:00,223.64,223.64,223.48,223.56,636.0,212.3878,212.3878,212.2359,212.3118,636.0
2022-03-17 14:25:00,223.61,223.61,223.44,223.48,2607.0,212.3593,212.3593,212.1979,212.2359,2607.0
2022-03-17 14:30:00,223.41,223.61,223.4,223.53,1915.0,212.1694,212.3593,212.1599,212.2833,1915.0
2022-03-17 14:35:00,223.49,223.49,223.36,223.39,800.0,212.2454,212.2454,212.1219,212.1504,800.0
2022-03-17 14:40:00,223.23,223.28,223.18,223.18,1300.0,211.9984,212.0459,211.9509,211.9509,1300.0
2022-03-17 14:45:00,223.24,223.33,223.14,223.29,1517.0,212.0079,212.0934,211.913,212.0554,1517.0
2022-03-17 14:50:00,223.38,223.38,223.1,223.1,1500.0,212.1409,212.1409,211.875,211.875,1500.0
2022-03-17 14:55:00,223.24,223.24,223.07,223.19,3150.0,212.0079,212.0079,211.8465,211.9604,3150.0
2022-03-17 15:00:00,223.13,223.29,223.13,223.29,5085.0,211.9035,212.0554,211.9035,212.0554,5085.0
2022-03-17 15:05:00,223.25,223.25,222.58,222.66,3772.0,212.0174,212.0174,211.3811,211.4571,3772.0
2022-03-17 15:10:00,222.59,222.59,222.32,222.54,2229.0,211.3906,211.3906,211.1342,211.3431,2229.0
2022-03-17 15:15:00,222.61,222.86,222.46,222.76,2504.0,211.4096,211.647,211.2672,211.5521,2504.0
2022-03-17 15:20:00,222.68,222.74,222.28,222.29,2769.0,211.4761,211.5331,211.0962,211.1057,2769.0
2022-03-17 15:25:00,222.35,222.4,222.23,222.27,2864.0,211.1627,211.2102,211.0487,211.0867,2864.0
2022-03-17 15:30:00,222.21,222.39,222.15,222.15,2981.0,211.0298,211.2007,210.9728,210.9728,2981.0
2022-03-17 15:35:00,222.18,222.18,221.39,221.42,8783.0,211.0013,211.0013,210.251,210.2795,8783.0
2022-03-17 15:40:00,221.5,222.0,221.5,222.0,7838.0,210.3555,210.8303,210.3555,210.8303,7838.0
2022-03-17 15:45:00,221.92,222.29,221.92,222.15,9909.0,210.7543,211.1057,210.7543,210.9728,9909.0
2022-03-17 15:50:00,222.15,222.19,221.97,222.0,13689.0,210.9728,211.0108,210.8018,210.8303,13689.0
2022-03-17 15:55:00,222.07,222.18,221.65,221.86,74821.0,210.8968,211.0013,210.4979,210.6974,74821.0
2022-03-18 09:30:00,222.3,222.3,222.3,222.3,126879.0,211.1152,211.1152,211.1152,211.1152,126879.0
2022-03-18 09:35:00,222.12,222.53,221.8,221.81,2475.0,210.9443,211.3337,210.6404,210.6499,2475.0
2022-03-18 09:40:00,222.01,222.01,221.57,221.71,986.0,210.8398,210.8398,210.422,210.5549,986.0
2022-03-18 09:45:00,221.55,221.77,221.16,221.34,3301.0,210.403,210.6119,210.0326,210.2035,3301.0
2022-03-18 09:50:00,221.35,221.84,221.22,221.56,2445.0,210.213,210.6784,210.0896,210.4125,2445.0
2022-03-18 09:55:00,221.62,221.72,221.22,221.65,1549.0,210.4694,210.5644,210.0896,210.4979,1549.0
2022-03-18 10:00:00,221.54,222.06,221.52,221.72,3431.0,210.3935,210.8873,210.3745,210.5644,3431.0
2022-03-18 10:05:00,222.0,222.4,221.99,222.36,2428.0,210.8303,211.2102,210.8208,211.1722,2428.0
2022-03-18 10:10:00,222.48,222.82,222.48,222.8,1434.0,211.2862,211.6091,211.2862,211.5901,1434.0
2022-03-18 10:15:00,222.75,222.75,222.29,222.43,3351.0,211.5426,211.5426,211.1057,211.2387,3351.0
2022-03-18 10:20:00,222.52,222.72,222.52,222.72,827.0,211.3242,211.5141,211.3242,211.5141,827.0
2022-03-18 10:25:00,222.49,222.6,222.23,222.59,2011.0,211.2957,211.4001,211.0487,211.3906,2011.0
2022-03-18 10:30:00,222.26,223.04,222.22,222.95,3571.0,211.0772,211.818,211.0392,211.7325,3571.0
2022-03-18 10:35:00,222.85,222.91,222.78,222.91,1142.0,211.6376,211.6945,211.5711,211.6945,1142.0
2022-03-18 10:40:00,223.06,223.1,222.58,222.67,3333.0,211.837,211.875,211.3811,211.4666,3333.0
2022-03-18 10:45:00,222.83,222.97,222.74,222.77,1491.0,211.6186,211.7515,211.5331,211.5616,1491.0
2022-03-18 10:50:00,222.67,222.91,222.67,222.79,1390.0,211.4666,211.6945,211.4666,211.5806,1390.0
2022-03-18 10:55:00,222.92,222.93,222.75,222.93,1533.0,211.704,211.7135,211.5426,211.7135,1533.0
2022-03-18 11:00:00,222.98,223.21,222.89,223.21,2907.0,211.761,211.9794,211.6755,211.9794,2907.0
2022-03-18 11:05:00,223.09,223.17,222.86,223.03,2474.0,211.8655,211.9415,211.647,211.8085,2474.0
2022-03-18 11:10:00,223.07,223.29,222.98,223.02,2908.0,211.8465,212.0554,211.761,211.799,2908.0
2022-03-18 11:15:00,223.0,223.09,222.8,223.02,4617.0,211.78,211.8655,211.5901,211.799,4617.0
2022-03-18 11:20:00,222.98,222.98,222.51,222.82,2622.0,211.761,211.761,211.3147,211.6091,2622.0
2022-03-18 11:25:00,222.97,223.02,222.53,223.01,12204.0,211.7515,211.799,211.3337,211.7895,12204.0
2022-03-18 11:30:00,222.97,223.21,222.87,223.21,839.0,211.7515,211.9794,211.6565,211.9794,839.0
2022-03-18 11:35:00,223.15,223.51,223.06,223.33,2326.0,211.9225,212.2643,211.837,212.0934,2326.0
2022-03-18 11:40:00,222.98,223.21,222.98,223.05,1000.0,211.761,211.9794,211.761,211.8275,1000.0
2022-03-18 11:45:00,223.08,223.1,222.81,222.86,2392.0,211.856,211.875,211.5996,211.647,2392.0
2022-03-18 11:50:00,222.82,223.07,222.54,222.65,3985.0,211.6091,211.8465,211.3431,211.4476,3985.0
2022-03-18 11:55:00,222.71,223.05,222.65,223.05,1700.0,211.5046,211.8275,211.4476,211.8275,1700.0
2022-03-18 12:00:00,222.88,223.06,222.58,222.96,6395.0,211.666,211.837,211.3811,211.742,6395.0
2022-03-18 12:05:00,222.97,223.11,222.87,223.1,2583.0,211.7515,211.8845,211.6565,211.875,2583.0
2022-03-18 12:10:00,223.2,223.4,223.18,223.4,1850.0,211.9699,212.1599,211.9509,212.1599,1850.0
2022-03-18 12:15:00,223.51,223.51,223.37,223.37,1705.0,212.2643,212.2643,212.1314,212.1314,1705.0
2022-03-18 12:20:00,223.37,223.9,223.29,223.7,2929.0,212.1314,212.6347,212.0554,212.4448,2929.0
2022-03-18 12:25:00,223.79,224.18,223.71,224.01,2090.0,212.5303,212.9006,212.4543,212.7392,2090.0
2022-03-18 12:30:00,223.9,224.14,223.9,224.04,1629.0,212.6347,212.8626,212.6347,212.7677,1629.0
2022-03-18 12:35:00,224.15,224.16,223.92,223.92,2848.0,212.8721,212.8816,212.6537,212.6537,2848.0
2022-03-18 12:40:00,224.0,224.09,223.92,223.92,1400.0,212.7297,212.8152,212.6537,212.6537,1400.0
2022-03-18 12:45:00,223.91,223.91,223.73,223.89,1222.0,212.6442,212.6442,212.4733,212.6252,1222.0
2022-03-18 12:50:00,223.87,223.9,223.78,223.88,1440.0,212.6062,212.6347,212.5208,212.6157,1440.0
2022-03-18 12:55:00,223.77,223.94,223.74,223.94,1613.0,212.5113,212.6727,212.4828,212.6727,1613.0
2022-03-18 13:00:00,224.07,224.09,223.92,223.92,1703.0,212.7962,212.8152,212.6537,212.6537,1703.0
2022-03-18 13:05:00,224.0,224.73,224.0,224.73,3710.0,212.7297,213.423,212.7297,213.423,3710.0
2022-03-18 13:10:00,224.62,224.7,224.54,224.7,2000.0,213.3185,213.3945,213.2425,213.3945,2000.0
2022-03-18 13:15:00,224.67,224.7,224.52,224.7,2280.0,213.366,213.3945,213.2235,213.3945,2280.0
2022-03-18 13:20:00,224.68,225.08,224.66,225.01,2101.0,213.3755,213.7554,213.3565,213.6889,2101.0
2022-03-18 13:25:00,224.92,225.25,224.91,225.19,2061.0,213.6034,213.9168,213.5939,213.8598,2061.0
2022-03-18 13:30:00,225.19,225.21,225.0,225.02,3006.0,213.8598,213.8788,213.6794,213.6984,3006.0
2022-03-18 13:35:00,225.06,225.19,224.79,224.86,2994.0,213.7364,213.8598,213.4799,213.5464,2994.0
2022-03-18 13:40:00,224.78,225.0,224.78,224.99,3110.0,213.4704,213.6794,213.4704,213.6699,3110.0
2022-03-18 13:45:00,225.27,225.3,225.13,225.16,1864.0,213.9358,213.9643,213.8028,213.8313,1864.0
2022-03-18 13:50:00,225.08,225.08,224.99,225.06,1058.0,213.7554,213.7554,213.6699,213.7364,1058.0
2022-03-18 13:55:00,225.08,225.09,224.81,224.85,2766.0,213.7554,213.7648,213.4989,213.5369,2766.0
2022-03-18 14:00:00,224.87,224.92,224.73,224.73,2036.0,213.5559,213.6034,213.423,213.423,2036.0
2022-03-18 14:05:00,224.65,224.66,224.46,224.48,3936.0,213.347,213.3565,213.1665,213.1855,3936.0
2022-03-18 14:10:00,224.47,224.47,224.21,224.36,6863.0,213.176,213.176,212.9291,213.0716,6863.0
2022-03-18 14:15:00,224.33,224.5,224.32,224.42,2413.0,213.0431,213.2045,213.0336,213.1286,2413.0
2022-03-18 14:20:00,224.3,224.55,224.26,224.55,1100.0,213.0146,213.252,212.9766,213.252,1100.0
2022-03-18 14:25:00,224.53,224.53,224.37,224.4,1735.0,213.233,213.233,213.0811,213.1096,1735.0
2022-03-18 14:30:00,224.55,224.59,224.42,224.48,3724.0,213.252,213.29,213.1286,213.1855,3724.0
2022-03-18 14:35:00,224.58,224.7,224.49,224.49,3097.0,213.2805,213.3945,213.195,213.195,3097.0
2022-03-18 14:40:00,224.51,224.51,224.07,224.08,2300.0,213.214,213.214,212.7962,212.8057,2300.0
2022-03-18 14:45:00,224.16,224.22,224.12,224.12,824.0,212.8816,212.9386,212.8437,212.8437,824.0
2022-03-18 14:50:00,224.18,224.32,224.14,224.21,1685.0,212.9006,213.0336,212.8626,212.9291,1685.0
2022-03-18 14:55:00,224.3,224.3,224.05,224.18,1703.0,213.0146,213.0146,212.7772,212.9006,1703.0
2022-03-18 15:00:00,224.14,224.67,224.14,224.52,1371.0,212.8626,213.366,212.8626,213.2235,1371.0
2022-03-18 15:05:00,224.53,224.7,224.47,224.7,1911.0,213.233,213.3945,213.176,213.3945,1911.0
2022-03-18 15:10:00,224.6,224.71,224.44,224.67,2353.0,213.2995,213.404,213.1476,213.366,2353.0
2022-03-18 15:15:00,224.56,225.2,224.46,225.2,10223.0,213.2615,213.8693,213.1665,213.8693,10223.0
2022-03-18 15:20:00,225.29,225.41,225.17,225.17,4968.0,213.9548,214.0687,213.8408,213.8408,4968.0
2022-03-18 15:25:00,225.15,225.33,225.07,225.28,4451.0,213.8218,213.9928,213.7459,213.9453,4451.0
2022-03-18 15:30:00,225.23,225.74,225.23,225.71,3317.0,213.8978,214.3821,213.8978,214.3537,3317.0
2022-03-18 15:35:00,225.67,225.71,225.21,225.26,8217.0,214.3157,214.3537,213.8788,213.9263,8217.0
2022-03-18 15:40:00,225.26,225.73,225.26,225.73,7905.0,213.9263,214.3726,213.9263,214.3726,7905.0
2022-03-18 15:45:00,225.7,225.98,225.62,225.98,13798.0,214.3442,214.6101,214.2682,214.6101,13798.0
2022-03-18 15:50:00,225.87,226.5,225.78,226.5,30286.0,214.5056,215.1039,214.4201,215.1039,30286.0
2022-03-18 15:55:00,226.46,226.66,225.8,225.81,61386.0,215.0659,215.2559,214.4391,214.4486,61386.0
2022-03-21 09:30:00,225.7,227.66,225.59,227.16,14417.0,214.3442,216.2055,214.2397,215.7307,14417.0
2022-03-21 09:35:00,227.38,227.38,226.06,226.06,4811.0,215.9396,215.9396,214.686,214.686,4811.0
2022-03-21 09:40:00,226.18,226.18,225.78,225.78,3115.0,214.8,214.8,214.4201,214.4201,3115.0
2022-03-21 09:45:00,225.97,225.97,224.93,224.97,19305.0,214.6006,214.6006,213.6129,213.6509,19305.0
2022-03-21 09:50:00,225.37,226.01,225.36,226.01,1316.0,214.0308,214.6386,214.0213,214.6386,1316.0
2022-03-21 09:55:00,226.22,226.25,225.72,225.88,852.0,214.838,214.8665,214.3632,214.5151,852.0
2022-03-21 10:00:00,225.65,225.86,225.18,225.86,1205.0,214.2967,214.4961,213.8503,214.4961,1205.0
2022-03-21 10:05:00,225.87,226.0,225.53,225.56,3311.0,214.5056,214.6291,214.1827,214.2112,3311.0
2022-03-21 10:10:00,225.91,225.96,225.71,225.72,1097.0,214.5436,214.5911,214.3537,214.3632,1097.0
2022-03-21 10:15:00,225.74,226.45,225.74,226.31,1488.0,214.3821,215.0564,214.3821,214.9235,1488.0
2022-03-21 10:20:00,226.16,226.49,226.16,226.48,2327.0,214.781,215.0944,214.781,215.0849,2327.0
2022-03-21 10:25:00,226.63,226.64,226.33,226.34,1119.0,215.2274,215.2369,214.9425,214.952,1119.0
2022-03-21 10:30:00,226.78,226.87,226.52,226.52,1451.0,215.3698,215.4553,215.1229,215.1229,1451.0
2022-03-21 10:35:00,226.62,226.83,226.24,226.55,4281.0,215.2179,215.4173,214.857,215.1514,4281.0
2022-03-21 10:40:00,226.44,226.68,226.42,226.68,831.0,215.0469,215.2748,215.0279,215.2748,831.0
2022-03-21 10:45:00,226.7,226.86,226.7,226.73,766.0,215.2938,215.4458,215.2938,215.3223,766.0
2022-03-21 10:50:00,226.73,226.74,226.52,226.62,1252.0,215.3223,215.3318,215.1229,215.2179,1252.0
2022-03-21 10:55:00,226.44,226.63,226.43,226.49,542.0,215.0469,215.2274,215.0374,215.0944,542.0
2022-03-21 11:00:00,226.41,226.5,226.07,226.07,1400.0,215.0184,215.1039,214.6955,214.6955,1400.0
2022-03-21 11:05:00,226.1,226.19,225.97,226.06,1650.0,214.724,214.8095,214.6006,214.686,1650.0
2022-03-21 11:10:00,226.08,226.27,226.04,226.08,2579.0,214.705,214.8855,214.6671,214.705,2579.0
2022-03-21 11:15:00,226.18,226.32,226.12,226.16,2038.0,214.8,214.933,214.743,214.781,2038.0
2022-03-21 11:20:00,225.95,226.13,225.78,226.13,1539.0,214.5816,214.7525,214.4201,214.7525,1539.0
2022-03-21 11:25:00,226.39,226.39,226.09,226.12,803.0,214.9994,214.9994,214.7145,214.743,803.0
2022-03-21 11:30:00,226.19,226.19,226.02,226.02,1053.0,214.8095,214.8095,214.6481,214.6481,1053.0
2022-03-21 11:35:00,225.96,225.96,225.59,225.67,2322.0,214.5911,214.5911,214.2397,214.3157,2322.0
2022-03-21 11:40:00,225.69,225.77,225.27,225.27,1574.0,214.3347,214.4106,213.9358,213.9358,1574.0
2022-03-21 11:45:00,225.34,225.53,225.33,225.51,2742.0,214.0023,214.1827,213.9928,214.1637,2742.0
2022-03-21 11:50:00,225.47,225.5,225.32,225.5,925.0,214.1257,214.1542,213.9833,214.1542,925.0
2022-03-21 11:55:00,225.3,225.3,224.94,224.97,1770.0,213.9643,213.9643,213.6224,213.6509,1770.0
2022-03-21 12:00:00,225.02,225.02,224.79,224.83,902.0,213.6984,213.6984,213.4799,213.5179,902.0
2022-03-21 12:05:00,224.95,225.14,224.91,225.07,697.0,213.6319,213.8123,213.5939,213.7459,697.0
2022-03-21 12:10:00,225.12,225.74,225.12,225.58,1661.0,213.7933,214.3821,213.7933,214.2302,1661.0
2022-03-21 12:15:00,225.53,225.99,225.53,225.99,1442.0,214.1827,214.6196,214.1827,214.6196,1442.0
2022-03-21 12:20:00,225.92,226.0,225.79,225.79,2095.0,214.5531,214.6291,214.4296,214.4296,2095.0
2022-03-21 12:25:00,225.87,225.87,225.56,225.6,995.0,214.5056,214.5056,214.2112,214.2492,995.0
2022-03-21 12:30:00,225.55,225.55,224.87,225.12,2734.0,214.2017,214.2017,213.5559,213.7933,2734.0
2022-03-21 12:35:00,225.0,225.07,224.9,225.06,906.0,213.6794,213.7459,213.5844,213.7364,906.0
2022-03-21 12:40:00,225.54,225.62,225.54,225.58,1010.0,214.1922,214.2682,214.1922,214.2302,1010.0
2022-03-21 12:45:00,225.82,225.88,225.79,225.84,837.0,214.4581,214.5151,214.4296,214.4771,837.0
2022-03-21 12:50:00,225.7,225.7,225.23,225.23,1011.0,214.3442,214.3442,213.8978,213.8978,1011.0
2022-03-21 12:55:00,225.25,225.37,225.22,225.34,1612.0,213.9168,214.0308,213.8883,214.0023,1612.0
2022-03-21 13:00:00,225.31,225.31,225.15,225.15,200.0,213.9738,213.9738,213.8218,213.8218,200.0
2022-03-21 13:05:00,225.21,225.4,225.18,225.18,1902.0,213.8788,214.0593,213.8503,213.8503,1902.0
2022-03-21 13:10:00,225.23,225.23,224.81,225.09,2294.0,213.8978,213.8978,213.4989,213.7648,2294.0
2022-03-21 13:15:00,224.98,225.0,224.8,224.8,1220.0,213.6604,213.6794,213.4894,213.4894,1220.0
2022-03-21 13:20:00,224.75,224.99,224.66,224.99,1100.0,213.442,213.6699,213.3565,213.6699,1100.0
2022-03-21 13:25:00,224.96,225.18,224.96,225.11,1420.0,213.6414,213.8503,213.6414,213.7838,1420.0
2022-03-21 13:30:00,225.13,225.34,225.1,225.24,1303.0,213.8028,214.0023,213.7743,213.9073,1303.0
2022-03-21 13:35:00,225.4,225.53,225.28,225.53,1100.0,214.0593,214.1827,213.9453,214.1827,1100.0
2022-03-21 13:40:00,225.41,225.5,225.31,225.37,1503.0,214.0687,214.1542,213.9738,214.0308,1503.0
2022-03-21 13:45:00,225.47,225.56,225.47,225.56,421.0,214.1257,214.2112,214.1257,214.2112,421.0
2022-03-21 13:50:00,225.72,225.72,225.4,225.67,1360.0,214.3632,214.3632,214.0593,214.3157,1360.0
2022-03-21 13:55:00,225.59,225.64,225.4,225.4,2090.0,214.2397,214.2872,214.0593,214.0593,2090.0
2022-03-21 14:00:00,225.4,225.5,225.28,225.29,1025.0,214.0593,214.1542,213.9453,213.9548,1025.0
2022-03-21 14:05:00,225.14,225.46,225.1,225.46,1341.0,213.8123,214.1162,213.7743,214.1162,1341.0
2022-03-21 14:10:00,225.44,225.46,225.23,225.24,1511.0,214.0972,214.1162,213.8978,213.9073,1511.0
2022-03-21 14:15:00,225.24,225.4,225.05,225.4,2061.0,213.9073,214.0593,213.7269,214.0593,2061.0
2022-03-21 14:20:00,225.46,225.67,225.46,225.52,2200.0,214.1162,214.3157,214.1162,214.1732,2200.0
2022-03-21 14:25:00,225.65,225.65,225.65,225.65,100.0,214.2967,214.2967,214.2967,214.2967,100.0
2022-03-21 14:30:00,225.65,225.65,225.54,225.59,400.0,214.2967,214.2967,214.1922,214.2397,400.0
2022-03-21 14:35:00,225.54,225.69,225.46,225.69,1103.0,214.1922,214.3347,214.1162,214.3347,1103.0
2022-03-21 14:40:00,225.69,225.84,225.56,225.84,2837.0,214.3347,214.4771,214.2112,214.4771,2837.0
2022-03-21 14:45:00,225.7,225.88,225.7,225.72,1713.0,214.3442,214.5151,214.3442,214.3632,1713.0
2022-03-21 14:50:00,225.82,225.82,225.43,225.58,3844.0,214.4581,214.4581,214.0877,214.2302,3844.0
2022-03-21 14:55:00,225.4,225.4,225.13,225.13,1321.0,214.0593,214.0593,213.8028,213.8028,1321.0
2022-03-21 15:00:00,225.19,225.42,225.19,225.29,840.0,213.8598,214.0782,213.8598,213.9548,840.0
2022-03-21 15:05:00,225.43,225.56,225.35,225.43,879.0,214.0877,214.2112,214.0118,214.0877,879.0
2022-03-21 15:10:00,225.64,225.65,225.43,225.57,3129.0,214.2872,214.2967,214.0877,214.2207,3129.0
2022-03-21 15:15:00,225.63,225.8,225.49,225.49,1705.0,214.2777,214.4391,214.1447,214.1447,1705.0
2022-03-21 15:20:00,225.44,225.52,225.37,225.46,1856.0,214.0972,214.1732,214.0308,214.1162,1856.0
2022-03-21 15:25:00,225.54,225.68,225.54,225.62,2852.0,214.1922,214.3252,214.1922,214.2682,2852.0
2022-03-21 15:30:00,225.71,225.93,225.55,225.81,3807.0,214.3537,214.5626,214.2017,214.4486,3807.0
2022-03-21 15:35:00,225.78,225.84,225.71,225.74,3827.0,214.4201,214.4771,214.3537,214.3821,3827.0
2022-03-21 15:40:00,225.79,225.83,225.56,225.58,3365.0,214.4296,214.4676,214.2112,214.2302,3365.0
2022-03-21 15:45:00,225.61,225.68,225.4,225.43,4510.0,214.2587,214.3252,214.0593,214.0877,4510.0
2022-03-21 15:50:00,225.47,226.07,225.43,225.96,15621.0,214.1257,214.6955,214.0877,214.5911,15621.0
2022-03-21 15:55:00,225.94,226.21,225.77,225.97,32565.0,214.5721,214.8285,214.4106,214.6006,32565.0
2022-03-22 09:30:00,227.69,227.69,226.97,227.21,4893.0,216.234,216.234,215.5503,215.7782,4893.0
2022-03-22 09:35:00,226.8,226.8,226.56,226.56,600.0,215.3888,215.3888,215.1609,215.1609,600.0
2022-03-22 09:40:00,226.42,226.64,226.08,226.24,3191.0,215.0279,215.2369,214.705,214.857,3191.0
2022-03-22 09:45:00,226.32,226.73,226.24,226.73,1600.0,214.933,215.3223,214.857,215.3223,1600.0
2022-03-22 09:50:00,226.71,226.73,226.42,226.57,900.0,215.3033,215.3223,215.0279,215.1704,900.0
2022-03-22 09:55:00,226.56,226.85,226.01,226.06,6137.0,215.1609,215.4363,214.6386,214.686,6137.0
2022-03-22 10:00:00,226.08,226.11,225.63,225.64,2019.0,214.705,214.7335,214.2777,214.2872,2019.0
2022-03-22 10:05:00,226.03,226.03,225.31,225.31,1300.0,214.6576,214.6576,213.9738,213.9738,1300.0
2022-03-22 10:10:00,225.59,225.67,225.45,225.64,1146.0,214.2397,214.3157,214.1067,214.2872,1146.0
2022-03-22 10:15:00,225.46,225.51,225.2,225.2,609.0,214.1162,214.1637,213.8693,213.8693,609.0
2022-03-22 10:20:00,225.44,225.53,225.17,225.34,1479.0,214.0972,214.1827,213.8408,214.0023,1479.0
2022-03-22 10:25:00,225.31,225.73,225.29,225.73,2499.0,213.9738,214.3726,213.9548,214.3726,2499.0
2022-03-22 10:30:00,225.45,225.62,225.32,225.33,2388.0,214.1067,214.2682,213.9833,213.9928,2388.0
2022-03-22 10:35:00,225.42,225.6,225.06,225.53,1861.0,214.0782,214.2492,213.7364,214.1827,1861.0
2022-03-22 10:40:00,225.29,225.51,225.29,225.49,1058.0,213.9548,214.1637,213.9548,214.1447,1058.0
2022-03-22 10:45:00,225.22,225.52,224.8,225.52,1155.0,213.8883,214.1732,213.4894,214.1732,1155.0
2022-03-22 10:50:00,225.37,225.49,225.37,225.47,500.0,214.0308,214.1447,214.0308,214.1257,500.0
2022-03-22 10:55:00,225.44,225.44,225.41,225.41,300.0,214.0972,214.0972,214.0687,214.0687,300.0
2022-03-22 11:00:00,225.46,225.5,224.35,224.43,2100.0,214.1162,214.1542,213.0621,213.1381,2100.0
2022-03-22 11:05:00,224.7,225.08,224.69,225.08,2026.0,213.3945,213.7554,213.385,213.7554,2026.0
2022-03-22 11:10:00,225.09,225.35,225.09,225.32,600.0,213.7648,214.0118,213.7648,213.9833,600.0
2022-03-22 11:15:00,225.34,225.47,225.3,225.47,1509.0,214.0023,214.1257,213.9643,214.1257,1509.0
2022-03-22 11:20:00,225.57,225.89,225.55,225.89,1769.0,214.2207,214.5246,214.2017,214.5246,1769.0
2022-03-22 11:25:00,225.84,225.84,225.51,225.51,400.0,214.4771,214.4771,214.1637,214.1637,400.0
2022-03-22 11:30:00,225.47,225.53,225.21,225.33,2622.0,214.1257,214.1827,213.8788,213.9928,2622.0
2022-03-22 11:35:00,225.28,225.62,225.27,225.45,628.0,213.9453,214.2682,213.9358,214.1067,628.0
2022-03-22 11:40:00,225.51,225.51,224.92,225.31,1848.0,214.1637,214.1637,213.6034,213.9738,1848.0
2022-03-22 11:45:00,225.33,225.55,225.26,225.26,2077.0,213.9928,214.2017,213.9263,213.9263,2077.0
2022-03-22 11:50:00,225.58,225.58,225.4,225.53,400.0,214.2302,214.2302,214.0593,214.1827,400.0
2022-03-22 11:55:00,225.71,225.85,225.61,225.7,1451.0,214.3537,214.4866,214.2587,214.3442,1451.0
2022-03-22 12:00:00,225.82,225.82,225.81,225.81,600.0,214.4581,214.4581,214.4486,214.4486,600.0
2022-03-22 12:05:00,226.02,226.13,225.87,225.87,926.0,214.6481,214.7525,214.5056,214.5056,926.0
2022-03-22 12:10:00,226.04,226.12,225.99,225.99,1442.0,214.6671,214.743,214.6196,214.6196,1442.0
2022-03-22 12:15:00,226.08,226.39,225.91,226.23,2294.0,214.705,214.9994,214.5436,214.8475,2294.0
2022-03-22 12:20:00,226.32,226.32,226.12,226.17,1005.0,214.933,214.933,214.743,214.7905,1005.0
2022-03-22 12:25:00,226.19,226.36,226.09,226.18,2350.0,214.8095,214.971,214.7145,214.8,2350.0
2022-03-22 12:30:00,226.3,226.49,226.06,226.48,2043.0,214.914,215.0944,214.686,215.0849,2043.0
2022-03-22 12:35:00,226.57,226.75,226.45,226.45,2054.0,215.1704,215.3413,215.0564,215.0564,2054.0
2022-03-22 12:40:00,226.45,226.55,226.37,226.55,700.0,215.0564,215.1514,214.9804,215.1514,700.0
2022-03-22 12:45:00,226.55,226.59,226.36,226.46,723.0,215.1514,215.1894,214.971,215.0659,723.0
2022-03-22 12:50:00,226.59,226.84,226.59,226.84,808.0,215.1894,215.4268,215.1894,215.4268,808.0
2022-03-22 12:55:00,226.98,227.11,226.98,227.02,2298.0,215.5598,215.6832,215.5598,215.5977,2298.0
2022-03-22 13:00:00,226.97,227.14,226.97,227.11,1200.0,215.5503,215.7117,215.5503,215.6832,1200.0
2022-03-22 13:05:00,227.11,227.23,227.11,227.2,800.0,215.6832,215.7972,215.6832,215.7687,800.0
2022-03-22 13:10:00,227.17,227.27,227.07,227.18,900.0,215.7402,215.8352,215.6452,215.7497,900.0
2022-03-22 13:15:00,227.18,227.29,227.08,227.08,955.0,215.7497,215.8542,215.6547,215.6547,955.0
2022-03-22 13:20:00,227.06,227.15,227.05,227.09,600.0,215.6357,215.7212,215.6262,215.6642,600.0
2022-03-22 13:25:00,227.18,227.35,227.13,227.22,1245.0,215.7497,215.9111,215.7022,215.7877,1245.0
2022-03-22 13:30:00,227.43,227.46,227.29,227.44,924.0,215.9871,216.0156,215.8542,215.9966,924.0
2022-03-22 13:35:00,227.36,227.36,227.06,227.17,2000.0,215.9206,215.9206,215.6357,215.7402,2000.0
2022-03-22 13:40:00,227.28,227.42,227.25,227.36,1650.0,215.8447,215.9776,215.8162,215.9206,1650.0
2022-03-22 13:45:00,227.42,227.42,227.19,227.25,937.0,215.9776,215.9776,215.7592,215.8162,937.0
2022-03-22 13:50:00,227.3,227.3,227.11,227.26,700.0,215.8637,215.8637,215.6832,215.8257,700.0
2022-03-22 13:55:00,227.17,227.23,227.07,227.08,1709.0,215.7402,215.7972,215.6452,215.6547,1709.0
2022-03-22 14:00:00,227.02,227.02,226.56,226.67,11575.0,215.5977,215.5977,215.1609,215.2654,11575.0
2022-03-22 14:05:00,226.83,226.85,226.58,226.67,1771.0,215.4173,215.4363,215.1799,215.2654,1771.0
2022-03-22 14:10:00,226.7,226.88,226.66,226.73,1113.0,215.2938,215.4648,215.2559,215.3223,1113.0
2022-03-22 14:15:00,226.71,226.71,226.46,226.64,1025.0,215.3033,215.3033,215.0659,215.2369,1025.0
2022-03-22 14:20:00,226.7,226.72,226.4,226.4,1666.0,215.2938,215.3128,215.0089,215.0089,1666.0
2022-03-22 14:25:00,226.36,226.57,226.32,226.52,2524.0,214.971,215.1704,214.933,215.1229,2524.0
2022-03-22 14:30:00,226.55,226.69,226.55,226.69,502.0,215.1514,215.2843,215.1514,215.2843,502.0
2022-03-22 14:35:00,226.81,226.83,226.63,226.63,876.0,215.3983,215.4173,215.2274,215.2274,876.0
2022-03-22 14:40:00,226.71,226.73,226.59,226.73,1804.0,215.3033,215.3223,215.1894,215.3223,1804.0
2022-03-22 14:45:00,226.58,226.59,226.24,226.24,2223.0,215.1799,215.1894,214.857,214.857,2223.0
2022-03-22 14:50:00,226.46,226.57,226.43,226.44,730.0,215.0659,215.1704,215.0374,215.0469,730.0
2022-03-22 14:55:00,226.73,226.78,226.62,226.65,1255.0,215.3223,215.3698,215.2179,215.2464,1255.0
2022-03-22 15:00:00,226.58,226.75,226.54,226.75,984.0,215.1799,215.3413,215.1419,215.3413,984.0
2022-03-22 15:05:00,226.73,226.78,226.55,226.57,1328.0,215.3223,215.3698,215.1514,215.1704,1328.0
2022-03-22 15:10:00,226.78,226.82,226.63,226.71,1775.0,215.3698,215.4078,215.2274,215.3033,1775.0
2022-03-22 15:15:00,226.9,227.06,226.85,226.85,3225.0,215.4838,215.6357,215.4363,215.4363,3225.0
2022-03-22 15:20:00,226.9,227.01,226.68,226.78,5143.0,215.4838,215.5882,215.2748,215.3698,5143.0
2022-03-22 15:25:00,226.75,226.87,226.6,226.87,2890.0,215.3413,215.4553,215.1989,215.4553,2890.0
2022-03-22 15:30:00,226.87,227.02,226.79,227.01,3469.0,215.4553,215.5977,215.3793,215.5882,3469.0
2022-03-22 15:35:00,227.13,227.36,227.13,227.34,2180.0,215.7022,215.9206,215.7022,215.9016,2180.0
2022-03-22 15:40:00,227.34,227.4,227.23,227.31,5804.0,215.9016,215.9586,215.7972,215.8732,5804.0
2022-03-22 15:45:00,227.28,227.79,227.28,227.78,4957.0,215.8447,216.329,215.8447,216.3195,4957.0
2022-03-22 15:50:00,227.78,227.86,227.4,227.43,5876.0,216.3195,216.3955,215.9586,215.9871,5876.0
2022-03-22 15:55:00,227.43,227.85,227.31,227.76,25704.0,215.9871,216.386,215.8732,216.3005,25704.0
2022-03-23 09:30:00,227.02,227.02,226.65,226.65,6319.0,215.5977,215.5977,215.2464,215.2464,6319.0
2022-03-23 09:35:00,226.82,226.89,226.22,226.89,896.0,215.4078,215.4743,214.838,215.4743,896.0
2022-03-23 09:40:00,226.3,226.3,226.3,226.3,100.0,214.914,214.914,214.914,214.914,100.0
2022-03-23 09:45:00,226.64,226.64,226.64,226.64,100.0,215.2369,215.2369,215.2369,215.2369,100.0
2022-03-23 09:50:00,226.77,226.97,226.42,226.86,2126.0,215.3603,215.5503,215.0279,215.4458,2126.0
2022-03-23 09:55:00,227.13,227.25,226.92,226.92,825.0,215.7022,215.8162,215.5028,215.5028,825.0
2022-03-23 10:00:00,226.69,227.0,226.45,226.51,1242.0,215.2843,215.5787,215.0564,215.1134,1242.0
2022-03-23 10:05:00,226.69,227.07,226.69,226.86,2386.0,215.2843,215.6452,215.2843,215.4458,2386.0
2022-03-23 10:10:00,226.93,226.93,226.83,226.84,600.0,215.5123,215.5123,215.4173,215.4268,600.0
2022-03-23 10:15:00,226.76,227.13,226.23,226.3,2659.0,215.3508,215.7022,214.8475,214.914,2659.0
2022-03-23 10:20:00,226.19,226.37,226.19,226.37,633.0,214.8095,214.9804,214.8095,214.9804,633.0
2022-03-23 10:25:00,226.23,226.37,226.15,226.22,701.0,214.8475,214.9804,214.7715,214.838,701.0
2022-03-23 10:30:00,226.23,226.49,226.09,226.26,1716.0,214.8475,215.0944,214.7145,214.876,1716.0
2022-03-23 10:35:00,226.31,226.37,225.96,225.96,1910.0,214.9235,214.9804,214.5911,214.5911,1910.0
2022-03-23 10:40:00,225.99,226.02,225.73,225.75,552.0,214.6196,214.6481,214.3726,214.3916,552.0
2022-03-23 10:45:00,225.74,226.26,225.74,226.07,3832.0,214.3821,214.876,214.3821,214.6955,3832.0
2022-03-23 10:50:00,226.13,226.13,225.55,225.55,1023.0,214.7525,214.7525,214.2017,214.2017,1023.0
2022-03-23 10:55:00,225.61,225.65,225.4,225.52,1463.0,214.2587,214.2967,214.0593,214.1732,1463.0
2022-03-23 11:00:00,225.16,225.42,225.13,225.42,1137.0,213.8313,214.0782,213.8028,214.0782,1137.0
2022-03-23 11:05:00,225.42,225.46,225.04,225.14,3384.0,214.0782,214.1162,213.7174,213.8123,3384.0
2022-03-23 11:10:00,225.13,225.21,224.9,225.21,2171.0,213.8028,213.8788,213.5844,213.8788,2171.0
2022-03-23 11:15:00,225.25,225.25,224.95,225.09,1800.0,213.9168,213.9168,213.6319,213.7648,1800.0
2022-03-23 11:20:00,225.07,225.07,224.82,224.82,810.0,213.7459,213.7459,213.5084,213.5084,810.0
2022-03-23 11:25:00,224.96,225.06,224.9,225.03,1115.0,213.6414,213.7364,213.5844,213.7079,1115.0
2022-03-23 11:30:00,225.11,225.12,224.87,224.87,2554.0,213.7838,213.7933,213.5559,213.5559,2554.0
2022-03-23 11:35:00,224.79,224.79,224.75,224.75,201.0,213.4799,213.4799,213.442,213.442,201.0
2022-03-23 11:40:00,224.69,224.69,224.51,224.51,722.0,213.385,213.385,213.214,213.214,722.0
2022-03-23 11:45:00,224.57,224.73,224.57,224.73,1364.0,213.271,213.423,213.271,213.423,1364.0
2022-03-23 11:50:00,224.74,224.75,224.32,224.32,1713.0,213.4325,213.442,213.0336,213.0336,1713.0
2022-03-23 11:55:00,224.27,224.27,224.1,224.18,820.0,212.9861,212.9861,212.8247,212.9006,820.0
2022-03-23 12:00:00,224.35,224.55,224.22,224.39,1354.0,213.0621,213.252,212.9386,213.1001,1354.0
2022-03-23 12:05:00,224.73,224.73,224.41,224.56,980.0,213.423,213.423,213.1191,213.2615,980.0
2022-03-23 12:10:00,224.34,224.48,224.26,224.27,906.0,213.0526,213.1855,212.9766,212.9861,906.0
2022-03-23 12:15:00,224.26,224.54,224.25,224.36,1715.0,212.9766,213.2425,212.9671,213.0716,1715.0
2022-03-23 12:20:00,224.43,224.61,224.35,224.48,1620.0,213.1381,213.309,213.0621,213.1855,1620.0
2022-03-23 12:25:00,224.71,224.86,224.58,224.58,619.0,213.404,213.5464,213.2805,213.2805,619.0
2022-03-23 12:30:00,224.64,224.73,224.46,224.46,1288.0,213.3375,213.423,213.1665,213.1665,1288.0
2022-03-23 12:35:00,224.56,224.86,224.4,224.66,920.0,213.2615,213.5464,213.1096,213.3565,920.0
2022-03-23 12:40:00,224.8,224.8,224.64,224.65,583.0,213.4894,213.4894,213.3375,213.347,583.0
2022-03-23 12:45:00,224.57,224.65,224.47,224.52,1750.0,213.271,213.347,213.176,213.2235,1750.0
2022-03-23 12:50:00,224.43,224.9,224.4,224.85,4745.0,213.1381,213.5844,213.1096,213.5369,4745.0
2022-03-23 12:55:00,224.79,224.79,224.7,224.7,532.0,213.4799,213.4799,213.3945,213.3945,532.0
2022-03-23 13:00:00,224.82,224.87,224.66,224.66,300.0,213.5084,213.5559,213.3565,213.3565,300.0
2022-03-23 13:05:00,224.86,225.0,224.84,224.99,730.0,213.5464,213.6794,213.5274,213.6699,730.0
2022-03-23 13:10:00,224.97,224.97,224.7,224.77,799.0,213.6509,213.6509,213.3945,213.4609,799.0
2022-03-23 13:15:00,224.71,224.86,224.69,224.69,502.0,213.404,213.5464,213.385,213.385,502.0
2022-03-23 13:20:00,224.8,224.85,224.75,224.76,1020.0,213.4894,213.5369,213.442,213.4515,1020.0
2022-03-23 13:25:00,224.68,225.06,224.68,224.94,1001.0,213.3755,213.7364,213.3755,213.6224,1001.0
2022-03-23 13:30:00,224.84,225.15,224.84,225.15,1162.0,213.5274,213.8218,213.5274,213.8218,1162.0
2022-03-23 13:35:00,224.92,224.92,224.91,224.92,100.0,213.6034,213.6034,213.5939,213.6034,100.0
2022-03-23 13:40:00,224.84,225.02,224.82,225.02,1085.0,213.5274,213.6984,213.5084,213.6984,1085.0
2022-03-23 13:45:00,225.02,225.02,224.9,224.93,1018.0,213.6984,213.6984,213.5844,213.6129,1018.0
2022-03-23 13:50:00,225.07,225.27,225.07,225.27,2171.0,213.7459,213.9358,213.7459,213.9358,2171.0
2022-03-23 13:55:00,225.33,225.5,225.32,225.46,1781.0,213.9928,214.1542,213.9833,214.1162,1781.0
2022-03-23 14:00:00,225.47,225.65,225.47,225.65,1000.0,214.1257,214.2967,214.1257,214.2967,1000.0
2022-03-23 14:05:00,225.59,225.7,225.52,225.69,504.0,214.2397,214.3442,214.1732,214.3347,504.0
2022-03-23 14:10:00,225.36,225.36,225.12,225.13,2051.0,214.0213,214.0213,213.7933,213.8028,2051.0
2022-03-23 14:15:00,225.13,225.27,224.94,225.17,1637.0,213.8028,213.9358,213.6224,213.8408,1637.0
2022-03-23 14:20:00,225.1,225.13,225.1,225.13,400.0,213.7743,213.8028,213.7743,213.8028,400.0
2022-03-23 14:25:00,225.04,225.34,225.02,225.34,1021.0,213.7174,214.0023,213.6984,214.0023,1021.0
2022-03-23 14:30:00,225.36,225.36,224.99,225.0,1101.0,214.0213,214.0213,213.6699,213.6794,1101.0
2022-03-23 14:35:00,224.98,225.05,224.88,225.03,1564.0,213.6604,213.7269,213.5654,213.7079,1564.0
2022-03-23 14:40:00,225.06,225.06,224.85,224.85,704.0,213.7364,213.7364,213.5369,213.5369,704.0
2022-03-23 14:45:00,224.79,224.79,224.55,224.55,1035.0,213.4799,213.4799,213.252,213.252,1035.0
2022-03-23 14:50:00,224.5,224.67,224.42,224.64,3239.0,213.2045,213.366,213.1286,213.3375,3239.0
2022-03-23 14:55:00,224.69,224.83,224.47,224.61,2517.0,213.385,213.5179,213.176,213.309,2517.0
2022-03-23 15:00:00,224.63,224.76,224.63,224.72,805.0,213.328,213.4515,213.328,213.4135,805.0
2022-03-23 15:05:00,224.63,224.7,224.54,224.7,1900.0,213.328,213.3945,213.2425,213.3945,1900.0
2022-03-23 15:10:00,224.69,224.77,224.52,224.69,1501.0,213.385,213.4609,213.2235,213.385,1501.0
2022-03-23 15:15:00,224.69,224.78,224.49,224.51,1910.0,213.385,213.4704,213.195,213.214,1910.0
2022-03-23 15:20:00,224.56,224.7,224.55,224.63,2191.0,213.2615,213.3945,213.252,213.328,2191.0
2022-03-23 15:25:00,224.67,224.67,224.57,224.58,1837.0,213.366,213.366,213.271,213.2805,1837.0
2022-03-23 15:30:00,224.54,224.79,224.53,224.59,3736.0,213.2425,213.4799,213.233,213.29,3736.0
2022-03-23 15:35:00,224.52,224.64,224.41,224.47,4118.0,213.2235,213.3375,213.1191,213.176,4118.0
2022-03-23 15:40:00,224.25,224.43,224.11,224.43,4500.0,212.9671,213.1381,212.8342,213.1381,4500.0
2022-03-23 15:45:00,224.46,224.63,224.32,224.32,5690.0,213.1665,213.328,213.0336,213.0336,5690.0
2022-03-23 15:50:00,224.09,224.45,224.01,224.38,15334.0,212.8152,213.157,212.7392,213.0906,15334.0
2022-03-23 15:55:00,224.42,224.77,224.16,224.42,44414.0,213.1286,213.4609,212.8816,213.1286,44414.0
2022-03-24 09:30:00,224.52,224.52,223.79,223.96,6465.0,213.2235,213.2235,212.5303,212.6917,6465.0
2022-03-24 09:35:00,224.24,224.24,223.78,223.84,1283.0,212.9576,212.9576,212.5208,212.5777,1283.0
2022-03-24 09:40:00,224.05,224.05,223.8,223.8,601.0,212.7772,212.7772,212.5398,212.5398,601.0
2022-03-24 09:45:00,224.0,224.9,224.0,224.9,1138.0,212.7297,213.5844,212.7297,213.5844,1138.0
2022-03-24 09:50:00,224.64,225.07,224.63,225.07,1064.0,213.3375,213.7459,213.328,213.7459,1064.0
2022-03-24 09:55:00,225.26,225.46,225.25,225.35,309.0,213.9263,214.1162,213.9168,214.0118,309.0
2022-03-24 10:00:00,225.25,225.86,225.16,225.72,1765.0,213.9168,214.4961,213.8313,214.3632,1765.0
2022-03-24 10:05:00,225.66,225.92,225.6,225.89,1421.0,214.3062,214.5531,214.2492,214.5246,1421.0
2022-03-24 10:10:00,225.59,225.73,225.59,225.65,500.0,214.2397,214.3726,214.2397,214.2967,500.0
2022-03-24 10:15:00,226.14,226.33,225.97,225.98,1227.0,214.762,214.9425,214.6006,214.6101,1227.0
2022-03-24 10:20:00,225.93,225.93,225.61,225.78,1236.0,214.5626,214.5626,214.2587,214.4201,1236.0
2022-03-24 10:25:00,225.77,225.77,225.48,225.54,1809.0,214.4106,214.4106,214.1352,214.1922,1809.0
2022-03-24 10:30:00,225.69,225.95,225.65,225.83,1100.0,214.3347,214.5816,214.2967,214.4676,1100.0
2022-03-24 10:35:00,225.96,225.96,225.62,225.74,1010.0,214.5911,214.5911,214.2682,214.3821,1010.0
2022-03-24 10:40:00,225.76,225.87,225.76,225.87,814.0,214.4011,214.5056,214.4011,214.5056,814.0
2022-03-24 10:45:00,225.9,226.07,225.8,225.8,2118.0,214.5341,214.6955,214.4391,214.4391,2118.0
2022-03-24 10:50:00,225.56,225.72,225.55,225.72,1210.0,214.2112,214.3632,214.2017,214.3632,1210.0
2022-03-24 10:55:00,225.73,225.75,225.6,225.75,916.0,214.3726,214.3916,214.2492,214.3916,916.0
2022-03-24 11:00:00,225.75,226.27,225.75,226.17,1300.0,214.3916,214.8855,214.3916,214.7905,1300.0
2022-03-24 11:05:00,225.8,226.04,225.78,225.9,997.0,214.4391,214.6671,214.4201,214.5341,997.0
2022-03-24 11:10:00,225.92,226.1,225.85,225.89,1586.0,214.5531,214.724,214.4866,214.5246,1586.0
2022-03-24 11:15:00,225.98,225.98,225.6,225.96,1728.0,214.6101,214.6101,214.2492,214.5911,1728.0
2022-03-24 11:20:00,225.85,225.89,225.85,225.89,400.0,214.4866,214.5246,214.4866,214.5246,400.0
2022-03-24 11:25:00,225.85,226.04,225.85,226.04,949.0,214.4866,214.6671,214.4866,214.6671,949.0
2022-03-24 11:30:00,225.76,225.99,225.76,225.8,1200.0,214.4011,214.6196,214.4011,214.4391,1200.0
2022-03-24 11:35:00,225.98,226.15,225.98,226.06,956.0,214.6101,214.7715,214.6101,214.686,956.0
2022-03-24 11:40:00,226.28,226.46,226.22,226.3,999.0,214.895,215.0659,214.838,214.914,999.0
2022-03-24 11:45:00,226.23,226.23,226.08,226.19,600.0,214.8475,214.8475,214.705,214.8095,600.0
2022-03-24 11:50:00,226.08,226.08,226.02,226.04,1400.0,214.705,214.705,214.6481,214.6671,1400.0
2022-03-24 11:55:00,226.02,226.1,225.82,225.82,1334.0,214.6481,214.724,214.4581,214.4581,1334.0
2022-03-24 12:00:00,225.95,226.15,225.91,225.91,1034.0,214.5816,214.7715,214.5436,214.5436,1034.0
2022-03-24 12:05:00,225.96,226.02,225.84,225.97,1126.0,214.5911,214.6481,214.4771,214.6006,1126.0
2022-03-24 12:10:00,226.11,226.16,226.02,226.16,400.0,214.7335,214.781,214.6481,214.781,400.0
2022-03-24 12:15:00,225.97,226.05,225.64,225.81,1005.0,214.6006,214.6765,214.2872,214.4486,1005.0
2022-03-24 12:20:00,225.7,225.7,225.55,225.55,1443.0,214.3442,214.3442,214.2017,214.2017,1443.0
2022-03-24 12:25:00,225.49,225.49,225.43,225.43,400.0,214.1447,214.1447,214.0877,214.0877,400.0
2022-03-24 12:30:00,225.56,225.83,225.41,225.42,600.0,214.2112,214.4676,214.0687,214.0782,600.0
2022-03-24 12:35:00,225.58,225.75,225.45,225.75,1100.0,214.2302,214.3916,214.1067,214.3916,1100.0
2022-03-24 12:40:00,225.6,225.61,225.36,225.36,2616.0,214.2492,214.2587,214.0213,214.0213,2616.0
2022-03-24 12:45:00,225.27,225.27,224.87,224.87,2742.0,213.9358,213.9358,213.5559,213.5559,2742.0
2022-03-24 12:50:00,225.02,225.15,225.0,225.08,950.0,213.6984,213.8218,213.6794,213.7554,950.0
2022-03-24 12:55:00,225.05,225.17,224.93,224.97,2979.0,213.7269,213.8408,213.6129,213.6509,2979.0
2022-03-24 13:00:00,224.98,225.29,224.98,225.29,1201.0,213.6604,213.9548,213.6604,213.9548,1201.0
2022-03-24 13:05:00,225.36,225.43,225.09,225.23,2216.0,214.0213,214.0877,213.7648,213.8978,2216.0
2022-03-24 13:10:00,225.26,225.27,225.15,225.16,355.0,213.9263,213.9358,213.8218,213.8313,355.0
2022-03-24 13:15:00,225.08,225.22,225.07,225.22,600.0,213.7554,213.8883,213.7459,213.8883,600.0
2022-03-24 13:20:00,225.21,225.26,225.2,225.25,497.0,213.8788,213.9263,213.8693,213.9168,497.0
2022-03-24 13:25:00,225.43,225.43,225.34,225.34,1000.0,214.0877,214.0877,214.0023,214.0023,1000.0
2022-03-24 13:30:00,225.31,225.35,225.15,225.21,822.0,213.9738,214.0118,213.8218,213.8788,822.0
2022-03-24 13:35:00,225.26,225.27,225.2,225.24,1005.0,213.9263,213.9358,213.8693,213.9073,1005.0
2022-03-24 13:40:00,225.21,225.37,225.16,225.32,717.0,213.8788,214.0308,213.8313,213.9833,717.0
2022-03-24 13:45:00,225.46,225.57,225.38,225.57,1342.0,214.1162,214.2207,214.0403,214.2207,1342.0
2022-03-24 13:50:00,225.64,225.65,225.45,225.46,983.0,214.2872,214.2967,214.1067,214.1162,983.0
2022-03-24 13:55:00,225.47,225.55,225.3,225.31,1227.0,214.1257,214.2017,213.9643,213.9738,1227.0
2022-03-24 14:00:00,225.3,225.38,225.26,225.36,600.0,213.9643,214.0403,213.9263,214.0213,600.0
2022-03-24 14:05:00,225.29,225.34,225.24,225.34,590.0,213.9548,214.0023,213.9073,214.0023,590.0
2022-03-24 14:10:00,225.2,225.61,225.18,225.61,2421.0,213.8693,214.2587,213.8503,214.2587,2421.0
2022-03-24 14:15:00,225.55,225.69,225.45,225.48,4795.0,214.2017,214.3347,214.1067,214.1352,4795.0
2022-03-24 14:20:00,225.43,225.45,225.23,225.23,727.0,214.0877,214.1067,213.8978,213.8978,727.0
2022-03-24 14:25:00,225.36,225.37,225.25,225.29,657.0,214.0213,214.0308,213.9168,213.9548,657.0
2022-03-24 14:30:00,225.25,225.39,225.13,225.13,740.0,213.9168,214.0498,213.8028,213.8028,740.0
2022-03-24 14:35:00,225.11,225.38,225.07,225.32,1451.0,213.7838,214.0403,213.7459,213.9833,1451.0
2022-03-24 14:40:00,225.4,225.51,225.4,225.45,585.0,214.0593,214.1637,214.0593,214.1067,585.0
2022-03-24 14:45:00,225.42,225.42,225.22,225.22,707.0,214.0782,214.0782,213.8883,213.8883,707.0
2022-03-24 14:50:00,225.6,225.6,225.43,225.44,609.0,214.2492,214.2492,214.0877,214.0972,609.0
2022-03-24 14:55:00,225.54,225.54,225.41,225.5,923.0,214.1922,214.1922,214.0687,214.1542,923.0
2022-03-24 15:00:00,225.58,225.59,225.58,225.59,200.0,214.2302,214.2397,214.2302,214.2397,200.0
2022-03-24 15:05:00,225.62,225.75,225.62,225.7,1290.0,214.2682,214.3916,214.2682,214.3442,1290.0
2022-03-24 15:10:00,225.7,225.7,225.7,225.7,0.0,214.3442,214.3442,214.3442,214.3442,0.0
2022-03-24 15:15:00,225.65,225.68,225.55,225.68,1300.0,214.2967,214.3252,214.2017,214.3252,1300.0
2022-03-24 15:20:00,225.7,225.92,225.7,225.84,1284.0,214.3442,214.5531,214.3442,214.4771,1284.0
2022-03-24 15:25:00,225.85,225.95,225.82,225.89,659.0,214.4866,214.5816,214.4581,214.5246,659.0
2022-03-24 15:30:00,225.87,225.99,225.77,225.93,1932.0,214.5056,214.6196,214.4106,214.5626,1932.0
2022-03-24 15:35:00,225.77,225.91,225.63,225.63,1351.0,214.4106,214.5436,214.2777,214.2777,1351.0
2022-03-24 15:40:00,225.5,225.79,225.5,225.79,3944.0,214.1542,214.4296,214.1542,214.4296,3944.0
2022-03-24 15:45:00,225.73,225.93,225.65,225.93,3609.0,214.3726,214.5626,214.2967,214.5626,3609.0
2022-03-24 15:50:00,225.88,226.34,225.88,226.28,12716.0,214.5151,214.952,214.5151,214.895,12716.0
2022-03-24 15:55:00,226.16,226.48,226.11,226.48,23035.0,214.781,215.0849,214.7335,215.0849,23035.0
2022-03-25 09:30:00,228.25,228.78,227.5,227.55,6184.0,216.7659,217.2692,216.0536,216.1011,6184.0
2022-03-25 09:35:00,227.96,228.0,227.57,227.81,3386.0,216.4904,216.5284,216.1201,216.348,3386.0
2022-03-25 09:40:00,227.73,228.17,227.52,228.14,1709.0,216.272,216.6899,216.0726,216.6614,1709.0
2022-03-25 09:45:00,228.21,228.56,228.03,228.33,2011.0,216.7279,217.0603,216.5569,216.8418,2011.0
2022-03-25 09:50:00,228.4,228.47,228.23,228.43,1951.0,216.9083,216.9748,216.7469,216.9368,1951.0
2022-03-25 09:55:00,228.42,228.51,228.23,228.36,1609.0,216.9273,217.0128,216.7469,216.8703,1609.0
2022-03-25 10:00:00,228.55,228.62,228.22,228.22,4023.0,217.0508,217.1172,216.7374,216.7374,4023.0
2022-03-25 10:05:00,228.34,228.34,227.96,228.08,1503.0,216.8513,216.8513,216.4904,216.6044,1503.0
2022-03-25 10:10:00,228.12,228.13,227.86,228.08,1061.0,216.6424,216.6519,216.3955,216.6044,1061.0
2022-03-25 10:15:00,227.93,228.1,227.63,228.1,2205.0,216.462,216.6234,216.1771,216.6234,2205.0
2022-03-25 10:20:00,228.15,228.36,228.15,228.17,700.0,216.6709,216.8703,216.6709,216.6899,700.0
2022-03-25 10:25:00,228.28,228.28,227.87,228.01,900.0,216.7943,216.7943,216.405,216.5379,900.0
2022-03-25 10:30:00,228.19,228.72,228.19,228.54,2710.0,216.7089,217.2122,216.7089,217.0413,2710.0
2022-03-25 10:35:00,228.64,228.64,228.18,228.39,2650.0,217.1362,217.1362,216.6994,216.8988,2650.0
2022-03-25 10:40:00,228.4,228.59,228.35,228.44,3415.0,216.9083,217.0888,216.8608,216.9463,3415.0
2022-03-25 10:45:00,228.35,228.46,228.31,228.35,904.0,216.8608,216.9653,216.8228,216.8608,904.0
2022-03-25 10:50:00,228.39,228.7,228.34,228.34,1499.0,216.8988,217.1932,216.8513,216.8513,1499.0
2022-03-25 10:55:00,228.55,228.78,228.48,228.65,1683.0,217.0508,217.2692,216.9843,217.1457,1683.0
2022-03-25 11:00:00,228.78,228.78,228.47,228.75,1526.0,217.2692,217.2692,216.9748,217.2407,1526.0
2022-03-25 11:05:00,228.76,228.88,228.28,228.28,2827.0,217.2502,217.3642,216.7943,216.7943,2827.0
2022-03-25 11:10:00,228.16,228.16,227.78,227.95,1599.0,216.6804,216.6804,216.3195,216.481,1599.0
2022-03-25 11:15:00,227.99,228.39,227.98,228.28,2856.0,216.5189,216.8988,216.5094,216.7943,2856.0
2022-03-25 11:20:00,228.39,228.39,228.21,228.29,641.0,216.8988,216.8988,216.7279,216.8038,641.0
2022-03-25 11:25:00,228.2,228.25,227.89,227.94,1302.0,216.7184,216.7659,216.424,216.4715,1302.0
2022-03-25 11:30:00,228.07,228.3,227.97,228.26,2999.0,216.5949,216.8133,216.4999,216.7754,2999.0
2022-03-25 11:35:00,228.35,228.43,228.03,228.03,4557.0,216.8608,216.9368,216.5569,216.5569,4557.0
2022-03-25 11:40:00,228.15,228.39,227.92,228.13,2994.0,216.6709,216.8988,216.4525,216.6519,2994.0
2022-03-25 11:45:00,228.16,228.25,227.96,227.96,2207.0,216.6804,216.7659,216.4904,216.4904,2207.0
2022-03-25 11:50:00,227.84,228.36,227.84,228.36,910.0,216.3765,216.8703,216.3765,216.8703,910.0
2022-03-25 11:55:00,228.32,228.34,227.92,228.11,3764.0,216.8323,216.8513,216.4525,216.6329,3764.0
2022-03-25 12:00:00,228.11,228.27,227.97,228.17,2168.0,216.6329,216.7849,216.4999,216.6899,2168.0
2022-03-25 12:05:00,228.36,228.64,228.36,228.39,2973.0,216.8703,217.1362,216.8703,216.8988,2973.0
2022-03-25 12:10:00,228.34,228.53,228.18,228.18,1300.0,216.8513,217.0318,216.6994,216.6994,1300.0
2022-03-25 12:15:00,228.21,228.21,227.94,228.11,1375.0,216.7279,216.7279,216.4715,216.6329,1375.0
2022-03-25 12:20:00,228.01,228.07,227.81,228.06,1806.0,216.5379,216.5949,216.348,216.5854,1806.0
2022-03-25 12:25:00,228.04,228.21,227.77,228.19,2501.0,216.5664,216.7279,216.31,216.7089,2501.0
2022-03-25 12:30:00,228.27,228.27,228.0,228.1,2496.0,216.7849,216.7849,216.5284,216.6234,2496.0
2022-03-25 12:35:00,228.0,228.07,227.91,227.96,819.0,216.5284,216.5949,216.443,216.4904,819.0
2022-03-25 12:40:00,228.01,228.16,227.99,228.16,2500.0,216.5379,216.6804,216.5189,216.6804,2500.0
2022-03-25 12:45:00,228.04,228.24,228.03,228.08,11625.0,216.5664,216.7564,216.5569,216.6044,11625.0
2022-03-25 12:50:00,228.24,228.3,227.97,228.15,4608.0,216.7564,216.8133,216.4999,216.6709,4608.0
2022-03-25 12:55:00,228.16,228.3,228.16,228.3,900.0,216.6804,216.8133,216.6804,216.8133,900.0
2022-03-25 13:00:00,228.4,228.48,228.1,228.37,3432.0,216.9083,216.9843,216.6234,216.8798,3432.0
2022-03-25 13:05:00,228.29,228.44,228.2,228.29,1300.0,216.8038,216.9463,216.7184,216.8038,1300.0
2022-03-25 13:10:00,228.39,228.53,228.36,228.44,745.0,216.8988,217.0318,216.8703,216.9463,745.0
2022-03-25 13:15:00,228.47,228.76,228.47,228.75,740.0,216.9748,217.2502,216.9748,217.2407,740.0
2022-03-25 13:20:00,228.78,228.78,228.57,228.61,2000.0,217.2692,217.2692,217.0698,217.1077,2000.0
2022-03-25 13:25:00,228.56,228.9,228.55,228.88,1405.0,217.0603,217.3832,217.0508,217.3642,1405.0
2022-03-25 13:30:00,228.84,229.01,228.84,229.01,400.0,217.3262,217.4876,217.3262,217.4876,400.0
2022-03-25 13:35:00,229.12,229.12,228.89,228.92,2290.0,217.5921,217.5921,217.3737,217.4021,2290.0
2022-03-25 13:40:00,228.88,228.88,228.55,228.8,912.0,217.3642,217.3642,217.0508,217.2882,912.0
2022-03-25 13:45:00,228.85,228.95,228.72,228.79,1237.0,217.3357,217.4306,217.2122,217.2787,1237.0
2022-03-25 13:50:00,228.86,229.13,228.86,229.13,400.0,217.3452,217.6016,217.3452,217.6016,400.0
2022-03-25 13:55:00,229.02,229.34,229.02,229.19,3024.0,217.4971,217.801,217.4971,217.6586,3024.0
2022-03-25 14:00:00,229.23,229.64,229.22,229.45,2100.0,217.6965,218.0859,217.6871,217.9055,2100.0
2022-03-25 14:05:00,229.58,229.76,229.48,229.71,1469.0,218.0289,218.1999,217.934,218.1524,1469.0
2022-03-25 14:10:00,229.62,229.72,229.49,229.69,1870.0,218.0669,218.1619,217.9435,218.1334,1870.0
2022-03-25 14:15:00,229.77,229.77,229.57,229.57,2531.0,218.2094,218.2094,218.0194,218.0194,2531.0
2022-03-25 14:20:00,229.77,229.81,229.68,229.72,2521.0,218.2094,218.2474,218.1239,218.1619,2521.0
2022-03-25 14:25:00,229.82,230.23,229.82,230.23,3441.0,218.2569,218.6462,218.2569,218.6462,3441.0
2022-03-25 14:30:00,230.22,230.22,229.72,229.88,5293.0,218.6367,218.6367,218.1619,218.3138,5293.0
2022-03-25 14:35:00,229.74,230.0,229.7,229.95,1379.0,218.1809,218.4278,218.1429,218.3803,1379.0
2022-03-25 14:40:00,230.0,230.0,229.85,230.0,3945.0,218.4278,218.4278,218.2854,218.4278,3945.0
2022-03-25 14:45:00,230.0,230.0,229.44,229.68,12285.0,218.4278,218.4278,217.896,218.1239,12285.0
2022-03-25 14:50:00,229.75,229.84,229.74,229.74,1850.0,218.1904,218.2759,218.1809,218.1809,1850.0
2022-03-25 14:55:00,229.76,229.76,229.34,229.44,4662.0,218.1999,218.1999,217.801,217.896,4662.0
2022-03-25 15:00:00,229.33,229.33,229.13,229.17,3098.0,217.7915,217.7915,217.6016,217.6396,3098.0
2022-03-25 15:05:00,229.27,229.27,229.02,229.11,3254.0,217.7345,217.7345,217.4971,217.5826,3254.0
2022-03-25 15:10:00,229.11,229.35,229.06,229.28,3440.0,217.5826,217.8105,217.5351,217.744,3440.0
2022-03-25 15:15:00,229.4,229.45,229.07,229.18,1812.0,217.858,217.9055,217.5446,217.6491,1812.0
2022-03-25 15:20:00,229.11,229.16,228.81,229.0,4635.0,217.5826,217.6301,217.2977,217.4781,4635.0
2022-03-25 15:25:00,228.92,229.17,228.77,228.83,11857.0,217.4021,217.6396,217.2597,217.3167,11857.0
2022-03-25 15:30:00,228.77,229.0,228.69,229.0,2737.0,217.2597,217.4781,217.1837,217.4781,2737.0
2022-03-25 15:35:00,228.91,229.08,228.73,228.82,6194.0,217.3926,217.5541,217.2217,217.3072,6194.0
2022-03-25 15:40:00,228.89,229.03,228.73,228.73,5404.0,217.3737,217.5066,217.2217,217.2217,5404.0
2022-03-25 15:45:00,228.73,229.1,228.71,229.0,11518.0,217.2217,217.5731,217.2027,217.4781,11518.0
2022-03-25 15:50:00,229.1,229.25,228.84,229.24,15141.0,217.5731,217.7155,217.3262,217.706,15141.0
2022-03-25 15:55:00,229.17,229.51,229.12,229.36,26302.0,217.6396,217.9625,217.5921,217.82,26302.0
2022-03-28 09:30:00,228.7,228.75,228.22,228.75,10954.0,217.1932,217.2407,216.7374,217.2407,10954.0
2022-03-28 09:35:00,229.21,229.21,228.31,228.31,454.0,217.6776,217.6776,216.8228,216.8228,454.0
2022-03-28 09:40:00,228.4,228.4,227.78,227.78,2261.0,216.9083,216.9083,216.3195,216.3195,2261.0
2022-03-28 09:45:00,228.11,228.16,227.78,228.11,2572.0,216.6329,216.6804,216.3195,216.6329,2572.0
2022-03-28 09:50:00,227.69,227.73,227.5,227.5,5967.0,216.234,216.272,216.0536,216.0536,5967.0
2022-03-28 09:55:00,227.47,228.16,227.46,227.84,4089.0,216.0251,216.6804,216.0156,216.3765,4089.0
2022-03-28 10:00:00,228.0,228.0,227.45,227.8,1919.0,216.5284,216.5284,216.0061,216.3385,1919.0
2022-03-28 10:05:00,227.98,228.13,227.74,228.11,1604.0,216.5094,216.6519,216.2815,216.6329,1604.0
2022-03-28 10:10:00,227.98,228.17,227.87,227.95,2520.0,216.5094,216.6899,216.405,216.481,2520.0
2022-03-28 10:15:00,227.95,228.09,227.95,228.09,1064.0,216.481,216.6139,216.481,216.6139,1064.0
2022-03-28 10:20:00,228.04,228.28,228.04,228.18,1102.0,216.5664,216.7943,216.5664,216.6994,1102.0
2022-03-28 10:25:00,228.16,228.22,228.07,228.08,500.0,216.6804,216.7374,216.5949,216.6044,500.0
2022-03-28 10:30:00,228.19,228.24,228.01,228.02,1111.0,216.7089,216.7564,216.5379,216.5474,1111.0
2022-03-28 10:35:00,228.0,228.19,228.0,228.02,3720.0,216.5284,216.7089,216.5284,216.5474,3720.0
2022-03-28 10:40:00,228.04,228.09,227.94,227.97,3101.0,216.5664,216.6139,216.4715,216.4999,3101.0
2022-03-28 10:45:00,227.95,228.05,227.77,227.94,2230.0,216.481,216.5759,216.31,216.4715,2230.0
2022-03-28 10:50:00,228.0,228.06,227.95,228.06,1700.0,216.5284,216.5854,216.481,216.5854,1700.0
2022-03-28 10:55:00,228.02,228.14,227.86,227.86,2890.0,216.5474,216.6614,216.3955,216.3955,2890.0
2022-03-28 11:00:00,227.78,228.0,227.56,227.68,2466.0,216.3195,216.5284,216.1106,216.2245,2466.0
2022-03-28 11:05:00,227.7,228.19,227.54,228.02,3100.0,216.2435,216.7089,216.0916,216.5474,3100.0
2022-03-28 11:10:00,228.04,228.12,227.89,228.0,3022.0,216.5664,216.6424,216.424,216.5284,3022.0
2022-03-28 11:15:00,228.01,228.04,227.8,227.9,2277.0,216.5379,216.5664,216.3385,216.4335,2277.0
2022-03-28 11:20:00,227.9,227.9,227.83,227.84,300.0,216.4335,216.4335,216.367,216.3765,300.0
2022-03-28 11:25:00,227.72,228.05,227.72,228.02,1553.0,216.2625,216.5759,216.2625,216.5474,1553.0
2022-03-28 11:30:00,228.04,228.04,227.75,227.89,1605.0,216.5664,216.5664,216.291,216.424,1605.0
2022-03-28 11:35:00,227.85,227.88,227.83,227.83,408.0,216.386,216.4145,216.367,216.367,408.0
2022-03-28 11:40:00,227.93,228.11,227.84,228.11,2100.0,216.462,216.6329,216.3765,216.6329,2100.0
2022-03-28 11:45:00,228.01,228.16,227.67,227.74,2349.0,216.5379,216.6804,216.215,216.2815,2349.0
2022-03-28 11:50:00,227.79,227.93,227.51,227.55,2445.0,216.329,216.462,216.0631,216.1011,2445.0
2022-03-28 11:55:00,227.45,227.62,227.37,227.53,2127.0,216.0061,216.1676,215.9301,216.0821,2127.0
2022-03-28 12:00:00,227.57,227.89,227.57,227.82,1207.0,216.1201,216.424,216.1201,216.3575,1207.0
2022-03-28 12:05:00,227.81,227.81,227.74,227.74,400.0,216.348,216.348,216.2815,216.2815,400.0
2022-03-28 12:10:00,227.75,228.07,227.75,228.07,2590.0,216.291,216.5949,216.291,216.5949,2590.0
2022-03-28 12:15:00,228.28,228.3,228.13,228.3,1011.0,216.7943,216.8133,216.6519,216.8133,1011.0
2022-03-28 12:20:00,228.31,228.43,228.31,228.37,657.0,216.8228,216.9368,216.8228,216.8798,657.0
2022-03-28 12:25:00,228.17,228.34,228.17,228.34,600.0,216.6899,216.8513,216.6899,216.8513,600.0
2022-03-28 12:30:00,228.45,228.45,228.24,228.24,650.0,216.9558,216.9558,216.7564,216.7564,650.0
2022-03-28 12:35:00,228.34,228.65,228.34,228.51,1800.0,216.8513,217.1457,216.8513,217.0128,1800.0
2022-03-28 12:40:00,228.58,228.58,228.58,228.58,300.0,217.0793,217.0793,217.0793,217.0793,300.0
2022-03-28 12:45:00,228.64,228.64,228.45,228.53,1400.0,217.1362,217.1362,216.9558,217.0318,1400.0
2022-03-28 12:50:00,228.48,228.54,228.46,228.47,761.0,216.9843,217.0413,216.9653,216.9748,761.0
2022-03-28 12:55:00,228.52,228.52,228.48,228.48,502.0,217.0223,217.0223,216.9843,216.9843,502.0
2022-03-28 13:00:00,228.53,228.82,228.53,228.72,2381.0,217.0318,217.3072,217.0318,217.2122,2381.0
2022-03-28 13:05:00,228.57,228.57,228.37,228.37,764.0,217.0698,217.0698,216.8798,216.8798,764.0
2022-03-28 13:10:00,228.36,228.45,228.36,228.37,1157.0,216.8703,216.9558,216.8703,216.8798,1157.0
2022-03-28 13:15:00,228.45,228.56,228.45,228.56,690.0,216.9558,217.0603,216.9558,217.0603,690.0
2022-03-28 13:20:00,228.65,228.76,228.59,228.59,1313.0,217.1457,217.2502,217.0888,217.0888,1313.0
2022-03-28 13:25:00,228.57,228.68,228.57,228.62,475.0,217.0698,217.1742,217.0698,217.1172,475.0
2022-03-28 13:30:00,228.65,228.65,228.5,228.51,1126.0,217.1457,217.1457,217.0033,217.0128,1126.0
2022-03-28 13:35:00,228.36,228.36,228.36,228.36,100.0,216.8703,216.8703,216.8703,216.8703,100.0
2022-03-28 13:40:00,228.41,228.61,228.35,228.59,2522.0,216.9178,217.1077,216.8608,217.0888,2522.0
2022-03-28 13:45:00,228.56,228.56,228.37,228.37,533.0,217.0603,217.0603,216.8798,216.8798,533.0
2022-03-28 13:50:00,228.44,228.63,228.44,228.5,1200.0,216.9463,217.1267,216.9463,217.0033,1200.0
2022-03-28 13:55:00,228.42,228.54,228.39,228.43,1377.0,216.9273,217.0413,216.8988,216.9368,1377.0
2022-03-28 14:00:00,228.43,228.56,228.38,228.56,2148.0,216.9368,217.0603,216.8893,217.0603,2148.0
2022-03-28 14:05:00,228.55,228.56,228.45,228.55,1515.0,217.0508,217.0603,216.9558,217.0508,1515.0
2022-03-28 14:10:00,228.5,228.68,228.49,228.68,2662.0,217.0033,217.1742,216.9938,217.1742,2662.0
2022-03-28 14:15:00,228.67,228.77,228.67,228.75,400.0,217.1647,217.2597,217.1647,217.2407,400.0
2022-03-28 14:20:00,228.71,228.96,228.7,228.96,834.0,217.2027,217.4401,217.1932,217.4401,834.0
2022-03-28 14:25:00,228.81,228.97,228.81,228.97,973.0,217.2977,217.4496,217.2977,217.4496,973.0
2022-03-28 14:30:00,229.06,229.07,229.06,229.06,230.0,217.5351,217.5446,217.5351,217.5351,230.0
2022-03-28 14:35:00,229.04,229.08,228.95,229.07,1890.0,217.5161,217.5541,217.4306,217.5446,1890.0
2022-03-28 14:40:00,229.14,229.54,229.0,229.32,2788.0,217.6111,217.991,217.4781,217.782,2788.0
2022-03-28 14:45:00,229.3,229.3,229.17,229.18,1007.0,217.763,217.763,217.6396,217.6491,1007.0
2022-03-28 14:50:00,229.22,229.3,229.21,229.28,701.0,217.6871,217.763,217.6776,217.744,701.0
2022-03-28 14:55:00,229.28,229.28,229.04,229.27,2963.0,217.744,217.744,217.5161,217.7345,2963.0
2022-03-28 15:00:00,229.32,229.35,228.9,229.07,1894.0,217.782,217.8105,217.3832,217.5446,1894.0
2022-03-28 15:05:00,228.92,229.16,228.91,229.16,700.0,217.4021,217.6301,217.3926,217.6301,700.0
2022-03-28 15:10:00,229.1,229.11,228.96,229.1,2314.0,217.5731,217.5826,217.4401,217.5731,2314.0
2022-03-28 15:15:00,229.17,229.17,229.07,229.1,1018.0,217.6396,217.6396,217.5446,217.5731,1018.0
2022-03-28 15:20:00,229.16,229.31,229.05,229.24,4784.0,217.6301,217.7725,217.5256,217.706,4784.0
2022-03-28 15:25:00,229.21,229.21,229.12,229.21,1196.0,217.6776,217.6776,217.5921,217.6776,1196.0
2022-03-28 15:30:00,229.24,229.32,229.23,229.28,7050.0,217.706,217.782,217.6965,217.744,7050.0
2022-03-28 15:35:00,229.28,229.32,229.13,229.26,4585.0,217.744,217.782,217.6016,217.725,4585.0
2022-03-28 15:40:00,229.21,229.42,229.17,229.42,6876.0,217.6776,217.877,217.6396,217.877,6876.0
2022-03-28 15:45:00,229.45,229.67,229.42,229.67,8382.0,217.9055,218.1144,217.877,218.1144,8382.0
2022-03-28 15:50:00,229.57,229.61,229.13,229.35,16064.0,218.0194,218.0574,217.6016,217.8105,16064.0
2022-03-28 15:55:00,229.34,229.6,229.23,229.44,66053.0,217.801,218.0479,217.6965,217.896,66053.0
2022-03-29 09:30:00,231.13,232.32,231.13,232.32,8832.0,219.501,220.6311,219.501,220.6311,8832.0
2022-03-29 09:35:00,232.13,232.26,231.46,231.46,1421.0,220.4506,220.5741,219.8143,219.8143,1421.0
2022-03-29 09:40:00,231.65,231.72,231.31,231.5,1482.0,219.9948,220.0613,219.6719,219.8523,1482.0
2022-03-29 09:45:00,231.71,231.8,231.17,231.5,5186.0,220.0518,220.1372,219.5389,219.8523,5186.0
2022-03-29 09:50:00,231.48,231.48,230.88,230.89,3388.0,219.8333,219.8333,219.2635,219.273,3388.0
2022-03-29 09:55:00,230.82,231.03,230.6,231.03,700.0,219.2066,219.406,218.9976,219.406,700.0
2022-03-29 10:00:00,231.21,231.24,230.94,231.15,1972.0,219.5769,219.6054,219.3205,219.5199,1972.0
2022-03-29 10:05:00,231.2,231.62,231.02,231.49,2660.0,219.5674,219.9663,219.3965,219.8428,2660.0
2022-03-29 10:10:00,231.49,231.57,231.39,231.39,727.0,219.8428,219.9188,219.7479,219.7479,727.0
2022-03-29 10:15:00,231.18,231.43,231.1,231.11,2241.0,219.5484,219.7859,219.4725,219.482,2241.0
2022-03-29 10:20:00,231.21,231.21,230.67,230.75,1403.0,219.5769,219.5769,219.0641,219.1401,1403.0
2022-03-29 10:25:00,230.64,230.98,230.49,230.97,2136.0,219.0356,219.3585,218.8932,219.349,2136.0
2022-03-29 10:30:00,231.05,231.26,230.91,231.26,1545.0,219.425,219.6244,219.292,219.6244,1545.0
2022-03-29 10:35:00,230.97,230.97,230.81,230.81,616.0,219.349,219.349,219.1971,219.1971,616.0
2022-03-29 10:40:00,230.73,230.79,230.36,230.36,5079.0,219.1211,219.1781,218.7697,218.7697,5079.0
2022-03-29 10:45:00,230.54,230.63,230.29,230.63,5825.0,218.9406,219.0261,218.7032,219.0261,5825.0
2022-03-29 10:50:00,230.82,231.27,230.82,231.27,2799.0,219.2066,219.6339,219.2066,219.6339,2799.0
2022-03-29 10:55:00,231.26,231.58,231.22,231.44,3332.0,219.6244,219.9283,219.5864,219.7954,3332.0
2022-03-29 11:00:00,231.29,231.45,230.88,230.91,1519.0,219.6529,219.8049,219.2635,219.292,1519.0
2022-03-29 11:05:00,230.88,231.27,230.88,231.13,3642.0,219.2635,219.6339,219.2635,219.501,3642.0
2022-03-29 11:10:00,231.04,231.23,230.76,230.76,1828.0,219.4155,219.5959,219.1496,219.1496,1828.0
2022-03-29 11:15:00,230.74,230.8,230.53,230.79,4901.0,219.1306,219.1876,218.9311,219.1781,4901.0
2022-03-29 11:20:00,230.83,230.86,230.61,230.74,1408.0,219.216,219.2445,219.0071,219.1306,1408.0
2022-03-29 11:25:00,230.77,230.88,230.59,230.65,1897.0,219.1591,219.2635,218.9881,219.0451,1897.0
2022-03-29 11:30:00,230.56,230.99,230.56,230.99,650.0,218.9596,219.368,218.9596,219.368,650.0
2022-03-29 11:35:00,230.9,231.0,230.76,230.78,1603.0,219.2825,219.3775,219.1496,219.1686,1603.0
2022-03-29 11:40:00,230.65,230.75,230.59,230.75,483.0,219.0451,219.1401,218.9881,219.1401,483.0
2022-03-29 11:45:00,230.62,230.64,230.36,230.64,2100.0,219.0166,219.0356,218.7697,219.0356,2100.0
2022-03-29 11:50:00,230.73,230.83,230.69,230.83,501.0,219.1211,219.216,219.0831,219.216,501.0
2022-03-29 11:55:00,230.87,230.88,230.66,230.71,1300.0,219.254,219.2635,219.0546,219.1021,1300.0
2022-03-29 12:00:00,230.77,230.82,230.64,230.82,1172.0,219.1591,219.2066,219.0356,219.2066,1172.0
2022-03-29 12:05:00,230.78,230.78,230.58,230.66,2265.0,219.1686,219.1686,218.9786,219.0546,2265.0
2022-03-29 12:10:00,230.57,230.64,230.53,230.53,1436.0,218.9691,219.0356,218.9311,218.9311,1436.0
2022-03-29 12:15:00,230.45,230.51,230.26,230.3,1233.0,218.8552,218.9121,218.6747,218.7127,1233.0
2022-03-29 12:20:00,230.24,230.39,230.23,230.32,755.0,218.6557,218.7982,218.6462,218.7317,755.0
2022-03-29 12:25:00,230.32,230.34,230.23,230.23,1200.0,218.7317,218.7507,218.6462,218.6462,1200.0
2022-03-29 12:30:00,229.92,229.92,229.81,229.85,400.0,218.3518,218.3518,218.2474,218.2854,400.0
2022-03-29 12:35:00,229.74,230.32,229.74,230.18,2900.0,218.1809,218.7317,218.1809,218.5988,2900.0
2022-03-29 12:40:00,230.23,230.24,230.14,230.15,700.0,218.6462,218.6557,218.5608,218.5703,700.0
2022-03-29 12:45:00,230.1,230.3,230.1,230.28,933.0,218.5228,218.7127,218.5228,218.6937,933.0
2022-03-29 12:50:00,230.18,230.18,229.92,229.93,1658.0,218.5988,218.5988,218.3518,218.3613,1658.0
2022-03-29 12:55:00,229.94,230.03,229.94,229.94,313.0,218.3708,218.4563,218.3708,218.3708,313.0
2022-03-29 13:00:00,229.97,229.97,229.83,229.83,1558.0,218.3993,218.3993,218.2664,218.2664,1558.0
2022-03-29 13:05:00,229.88,229.97,229.78,229.83,1112.0,218.3138,218.3993,218.2189,218.2664,1112.0
2022-03-29 13:10:00,229.89,229.95,229.76,229.87,1889.0,218.3233,218.3803,218.1999,218.3043,1889.0
2022-03-29 13:15:00,229.91,229.91,229.85,229.86,692.0,218.3423,218.3423,218.2854,218.2949,692.0
2022-03-29 13:20:00,229.78,229.78,229.54,229.55,2143.0,218.2189,218.2189,217.991,218.0004,2143.0
2022-03-29 13:25:00,229.62,229.82,229.62,229.82,1022.0,218.0669,218.2569,218.0669,218.2569,1022.0
2022-03-29 13:30:00,229.75,229.75,229.6,229.62,1230.0,218.1904,218.1904,218.0479,218.0669,1230.0
2022-03-29 13:35:00,229.57,229.57,229.31,229.35,2365.0,218.0194,218.0194,217.7725,217.8105,2365.0
2022-03-29 13:40:00,229.5,229.5,229.09,229.24,2920.0,217.953,217.953,217.5636,217.706,2920.0
2022-03-29 13:45:00,229.2,229.49,229.15,229.35,1833.0,217.6681,217.9435,217.6206,217.8105,1833.0
2022-03-29 13:50:00,229.49,229.62,229.37,229.62,1615.0,217.9435,218.0669,217.8295,218.0669,1615.0
2022-03-29 13:55:00,229.79,229.82,229.49,229.49,2112.0,218.2284,218.2569,217.9435,217.9435,2112.0
2022-03-29 14:00:00,229.65,229.65,229.65,229.65,200.0,218.0954,218.0954,218.0954,218.0954,200.0
2022-03-29 14:05:00,229.82,229.99,229.73,229.99,900.0,218.2569,218.4183,218.1714,218.4183,900.0
2022-03-29 14:10:00,229.95,230.25,229.95,230.11,5382.0,218.3803,218.6652,218.3803,218.5323,5382.0
2022-03-29 14:15:00,230.02,230.16,229.99,230.12,1184.0,218.4468,218.5798,218.4183,218.5418,1184.0
2022-03-29 14:20:00,230.23,230.46,230.16,230.41,1572.0,218.6462,218.8647,218.5798,218.8172,1572.0
2022-03-29 14:25:00,230.44,230.71,230.43,230.7,2030.0,218.8457,219.1021,218.8362,219.0926,2030.0
2022-03-29 14:30:00,230.89,231.0,230.82,231.0,1515.0,219.273,219.3775,219.2066,219.3775,1515.0
2022-03-29 14:35:00,231.16,231.18,231.07,231.18,1726.0,219.5294,219.5484,219.444,219.5484,1726.0
2022-03-29 14:40:00,231.14,231.26,231.11,231.2,1100.0,219.5104,219.6244,219.482,219.5674,1100.0
2022-03-29 14:45:00,231.12,231.23,231.12,231.12,5708.0,219.4915,219.5959,219.4915,219.4915,5708.0
2022-03-29 14:50:00,231.04,231.12,230.98,231.12,1201.0,219.4155,219.4915,219.3585,219.4915,1201.0
2022-03-29 14:55:00,231.12,231.2,230.93,231.01,2744.0,219.4915,219.5674,219.311,219.387,2744.0
2022-03-29 15:00:00,230.96,230.97,230.82,230.96,3244.0,219.3395,219.349,219.2066,219.3395,3244.0
2022-03-29 15:05:00,230.99,231.03,230.9,230.93,2058.0,219.368,219.406,219.2825,219.311,2058.0
2022-03-29 15:10:00,230.98,231.18,230.9,231.06,2716.0,219.3585,219.5484,219.2825,219.4345,2716.0
2022-03-29 15:15:00,230.93,231.05,230.79,230.93,2841.0,219.311,219.425,219.1781,219.311,2841.0
2022-03-29 15:20:00,230.95,231.13,230.9,230.94,3684.0,219.33,219.501,219.2825,219.3205,3684.0
2022-03-29 15:25:00,231.01,231.11,230.94,231.06,2124.0,219.387,219.482,219.3205,219.4345,2124.0
2022-03-29 15:30:00,231.06,231.34,231.03,231.33,4353.0,219.4345,219.7004,219.406,219.6909,4353.0
2022-03-29 15:35:00,231.34,231.42,231.16,231.22,2448.0,219.7004,219.7764,219.5294,219.5864,2448.0
2022-03-29 15:40:00,231.08,231.15,230.91,230.95,4298.0,219.4535,219.5199,219.292,219.33,4298.0
2022-03-29 15:45:00,230.97,231.39,230.97,231.33,4671.0,219.349,219.7479,219.349,219.6909,4671.0
2022-03-29 15:50:00,231.26,231.36,230.97,231.08,6821.0,219.6244,219.7194,219.349,219.4535,6821.0
2022-03-29 15:55:00,231.1,231.8,231.1,231.76,46223.0,219.4725,220.1372,219.4725,220.0993,46223.0
2022-03-30 09:30:00,230.99,231.89,230.99,231.64,7782.0,219.368,220.2227,219.368,219.9853,7782.0
2022-03-30 09:35:00,231.35,231.35,230.13,230.13,4857.0,219.7099,219.7099,218.5513,218.5513,4857.0
2022-03-30 09:40:00,230.64,230.65,230.0,230.0,2532.0,219.0356,219.0451,218.4278,218.4278,2532.0
2022-03-30 09:45:00,230.12,230.56,229.7,230.56,2779.0,218.5418,218.9596,218.1429,218.9596,2779.0
2022-03-30 09:50:00,230.26,231.66,230.26,231.3,2500.0,218.6747,220.0043,218.6747,219.6624,2500.0
2022-03-30 09:55:00,230.82,230.88,230.2,230.7,3526.0,219.2066,219.2635,218.6177,219.0926,3526.0
2022-03-30 10:00:00,230.85,231.67,230.85,231.56,11726.0,219.235,220.0138,219.235,219.9093,11726.0
2022-03-30 10:05:00,231.57,231.71,230.68,231.55,21567.0,219.9188,220.0518,219.0736,219.8998,21567.0
2022-03-30 10:10:00,231.42,231.49,231.0,231.0,1001.0,219.7764,219.8428,219.3775,219.3775,1001.0
2022-03-30 10:15:00,230.89,231.07,230.89,231.06,900.0,219.273,219.444,219.273,219.4345,900.0
2022-03-30 10:20:00,231.08,231.21,230.87,230.87,2110.0,219.4535,219.5769,219.254,219.254,2110.0
2022-03-30 10:25:00,230.79,231.2,230.67,231.06,2401.0,219.1781,219.5674,219.0641,219.4345,2401.0
2022-03-30 10:30:00,231.08,231.08,231.01,231.03,600.0,219.4535,219.4535,219.387,219.406,600.0
2022-03-30 10:35:00,231.19,231.59,231.18,231.39,4550.0,219.5579,219.9378,219.5484,219.7479,4550.0
2022-03-30 10:40:00,231.57,231.91,231.42,231.91,1516.0,219.9188,220.2417,219.7764,220.2417,1516.0
2022-03-30 10:45:00,232.19,232.47,232.16,232.17,2135.0,220.5076,220.7735,220.4791,220.4886,2135.0
2022-03-30 10:50:00,232.32,232.35,232.08,232.35,2582.0,220.6311,220.6596,220.4032,220.6596,2582.0
2022-03-30 10:55:00,232.31,232.45,232.3,232.39,2605.0,220.6216,220.7545,220.6121,220.6976,2605.0
2022-03-30 11:00:00,232.35,232.43,232.17,232.18,1600.0,220.6596,220.7355,220.4886,220.4981,1600.0
2022-03-30 11:05:00,232.06,232.1,231.79,231.79,700.0,220.3842,220.4221,220.1277,220.1277,700.0
2022-03-30 11:10:00,231.77,231.79,231.44,231.62,1902.0,220.1088,220.1277,219.7954,219.9663,1902.0
2022-03-30 11:15:00,231.59,231.59,231.19,231.36,1500.0,219.9378,219.9378,219.5579,219.7194,1500.0
2022-03-30 11:20:00,231.41,231.51,231.29,231.29,1228.0,219.7669,219.8618,219.6529,219.6529,1228.0
2022-03-30 11:25:00,231.36,231.78,231.36,231.58,2062.0,219.7194,220.1182,219.7194,219.9283,2062.0
2022-03-30 11:30:00,231.52,232.09,231.47,232.09,3131.0,219.8713,220.4127,219.8238,220.4127,3131.0
2022-03-30 11:35:00,232.02,232.13,231.67,231.67,1942.0,220.3462,220.4506,220.0138,220.0138,1942.0
2022-03-30 11:40:00,231.49,231.76,231.49,231.58,1511.0,219.8428,220.0993,219.8428,219.9283,1511.0
2022-03-30 11:45:00,231.72,231.72,231.51,231.62,601.0,220.0613,220.0613,219.8618,219.9663,601.0
2022-03-30 11:50:00,231.79,231.86,231.6,231.73,930.0,220.1277,220.1942,219.9473,220.0708,930.0
2022-03-30 11:55:00,231.62,231.75,231.4,231.75,1958.0,219.9663,220.0898,219.7574,220.0898,1958.0
2022-03-30 12:00:00,232.2,232.34,231.97,232.33,2137.0,220.5171,220.6501,220.2987,220.6406,2137.0
2022-03-30 12:05:00,232.26,232.34,232.24,232.26,1320.0,220.5741,220.6501,220.5551,220.5741,1320.0
2022-03-30 12:10:00,232.3,232.8,232.25,232.66,4401.0,220.6121,221.0869,220.5646,220.954,4401.0
2022-03-30 12:15:00,232.6,232.64,232.51,232.53,833.0,220.897,220.935,220.8115,220.8305,833.0
2022-03-30 12:20:00,232.82,232.91,232.38,232.53,2769.0,221.1059,221.1914,220.6881,220.8305,2769.0
2022-03-30 12:25:00,232.38,232.38,232.23,232.34,1163.0,220.6881,220.6881,220.5456,220.6501,1163.0
2022-03-30 12:30:00,232.3,232.66,232.3,232.66,884.0,220.6121,220.954,220.6121,220.954,884.0
2022-03-30 12:35:00,232.7,232.7,232.46,232.62,954.0,220.992,220.992,220.764,220.916,954.0
2022-03-30 12:40:00,232.44,232.62,232.39,232.62,3757.0,220.745,220.916,220.6976,220.916,3757.0
2022-03-30 12:45:00,232.54,232.54,232.47,232.48,600.0,220.84,220.84,220.7735,220.783,600.0
2022-03-30 12:50:00,232.42,232.52,232.3,232.3,1310.0,220.726,220.821,220.6121,220.6121,1310.0
2022-03-30 12:55:00,232.23,232.23,232.23,232.23,306.0,220.5456,220.5456,220.5456,220.5456,306.0
2022-03-30 13:00:00,232.35,232.36,232.25,232.25,600.0,220.6596,220.6691,220.5646,220.5646,600.0
2022-03-30 13:05:00,232.23,232.23,232.02,232.02,300.0,220.5456,220.5456,220.3462,220.3462,300.0
2022-03-30 13:10:00,232.16,232.26,232.16,232.2,900.0,220.4791,220.5741,220.4791,220.5171,900.0
2022-03-30 13:15:00,232.18,232.33,232.14,232.33,2942.0,220.4981,220.6406,220.4601,220.6406,2942.0
2022-03-30 13:20:00,232.25,232.25,232.25,232.25,100.0,220.5646,220.5646,220.5646,220.5646,100.0
2022-03-30 13:25:00,232.18,232.3,232.1,232.19,1528.0,220.4981,220.6121,220.4221,220.5076,1528.0
2022-03-30 13:30:00,231.95,232.05,231.64,231.64,3793.0,220.2797,220.3747,219.9853,219.9853,3793.0
2022-03-30 13:35:00,231.42,231.7,231.38,231.67,2161.0,219.7764,220.0423,219.7384,220.0138,2161.0
2022-03-30 13:40:00,231.81,231.98,231.8,231.87,1000.0,220.1467,220.3082,220.1372,220.2037,1000.0
2022-03-30 13:45:00,231.87,231.87,231.87,231.87,0.0,220.2037,220.2037,220.2037,220.2037,0.0
2022-03-30 13:50:00,232.08,232.33,232.07,232.3,800.0,220.4032,220.6406,220.3937,220.6121,800.0
2022-03-30 13:55:00,232.07,232.07,232.03,232.04,401.0,220.3937,220.3937,220.3557,220.3652,401.0
2022-03-30 14:00:00,232.24,232.39,232.15,232.39,1232.0,220.5551,220.6976,220.4696,220.6976,1232.0
2022-03-30 14:05:00,232.21,232.42,232.18,232.42,1988.0,220.5266,220.726,220.4981,220.726,1988.0
2022-03-30 14:10:00,232.34,232.5,232.24,232.5,1851.0,220.6501,220.802,220.5551,220.802,1851.0
2022-03-30 14:15:00,232.51,232.51,232.43,232.43,1449.0,220.8115,220.8115,220.7355,220.7355,1449.0
2022-03-30 14:20:00,232.57,232.57,232.57,232.57,110.0,220.8685,220.8685,220.8685,220.8685,110.0
2022-03-30 14:25:00,232.71,232.71,232.49,232.52,1400.0,221.0015,221.0015,220.7925,220.821,1400.0
2022-03-30 14:30:00,232.55,232.67,232.11,232.19,5277.0,220.8495,220.9635,220.4316,220.5076,5277.0
2022-03-30 14:35:00,232.1,232.1,232.02,232.1,650.0,220.4221,220.4221,220.3462,220.4221,650.0
2022-03-30 14:40:00,231.94,231.94,231.79,231.89,896.0,220.2702,220.2702,220.1277,220.2227,896.0
2022-03-30 14:45:00,231.92,232.14,231.92,232.14,1285.0,220.2512,220.4601,220.2512,220.4601,1285.0
2022-03-30 14:50:00,232.18,232.29,232.03,232.25,3136.0,220.4981,220.6026,220.3557,220.5646,3136.0
2022-03-30 14:55:00,232.42,232.5,232.35,232.4,5650.0,220.726,220.802,220.6596,220.7071,5650.0
2022-03-30 15:00:00,232.53,232.69,232.38,232.39,3542.0,220.8305,220.9825,220.6881,220.6976,3542.0
2022-03-30 15:05:00,232.43,232.67,232.42,232.44,1954.0,220.7355,220.9635,220.726,220.745,1954.0
2022-03-30 15:10:00,232.5,232.56,232.41,232.51,2936.0,220.802,220.859,220.7166,220.8115,2936.0
2022-03-30 15:15:00,232.49,232.59,232.18,232.37,4583.0,220.7925,220.8875,220.4981,220.6786,4583.0
2022-03-30 15:20:00,232.19,232.34,231.5,231.5,8994.0,220.5076,220.6501,219.8523,219.8523,8994.0
2022-03-30 15:25:00,231.61,231.97,231.35,231.94,10286.0,219.9568,220.2987,219.7099,220.2702,10286.0
2022-03-30 15:30:00,231.89,232.2,231.8,232.05,1906.0,220.2227,220.5171,220.1372,220.3747,1906.0
2022-03-30 15:35:00,232.08,232.34,232.01,232.15,3598.0,220.4032,220.6501,220.3367,220.4696,3598.0
2022-03-30 15:40:00,232.18,232.3,231.85,231.93,18542.0,220.4981,220.6121,220.1847,220.2607,18542.0
2022-03-30 15:45:00,231.94,232.29,231.91,232.07,17490.0,220.2702,220.6026,220.2417,220.3937,17490.0
2022-03-30 15:50:00,232.06,232.2,231.87,232.0,19451.0,220.3842,220.5171,220.2037,220.3272,19451.0
2022-03-30 15:55:00,232.08,233.1,231.99,232.9,56892.0,220.4032,221.3718,220.3177,221.1819,56892.0
2022-03-31 09:30:00,233.14,233.5,232.68,233.43,6456.0,221.4098,221.7517,220.973,221.6852,6456.0
2022-03-31 09:35:00,233.35,233.35,232.24,232.65,1565.0,221.6093,221.6093,220.5551,220.9445,1565.0
2022-03-31 09:40:00,232.84,233.0,232.84,233.0,247.0,221.1249,221.2769,221.1249,221.2769,247.0
2022-03-31 09:45:00,232.91,232.92,232.66,232.66,500.0,221.1914,221.2009,220.954,220.954,500.0
2022-03-31 09:50:00,232.78,232.95,231.87,231.87,325.0,221.0679,221.2294,220.2037,220.2037,325.0
2022-03-31 09:55:00,232.45,232.45,231.67,232.18,3689.0,220.7545,220.7545,220.0138,220.4981,3689.0
2022-03-31 10:00:00,232.06,232.06,231.92,231.93,596.0,220.3842,220.3842,220.2512,220.2607,596.0
2022-03-31 10:05:00,232.04,232.04,231.61,231.61,913.0,220.3652,220.3652,219.9568,219.9568,913.0
2022-03-31 10:10:00,231.62,231.95,231.48,231.95,729.0,219.9663,220.2797,219.8333,220.2797,729.0
2022-03-31 10:15:00,231.9,231.9,231.52,231.76,1869.0,220.2322,220.2322,219.8713,220.0993,1869.0
2022-03-31 10:20:00,231.81,231.99,231.71,231.88,2390.0,220.1467,220.3177,220.0518,220.2132,2390.0
2022-03-31 10:25:00,231.84,232.11,231.72,232.11,1301.0,220.1752,220.4316,220.0613,220.4316,1301.0
2022-03-31 10:30:00,231.92,232.11,231.89,232.02,1702.0,220.2512,220.4316,220.2227,220.3462,1702.0
2022-03-31 10:35:00,232.17,232.24,231.57,231.57,6250.0,220.4886,220.5551,219.9188,219.9188,6250.0
2022-03-31 10:40:00,231.86,231.89,231.58,231.8,2020.0,220.1942,220.2227,219.9283,220.1372,2020.0
2022-03-31 10:45:00,231.83,232.08,231.73,231.74,2822.0,220.1657,220.4032,220.0708,220.0803,2822.0
2022-03-31 10:50:00,231.67,231.76,231.47,231.76,1557.0,220.0138,220.0993,219.8238,220.0993,1557.0
2022-03-31 10:55:00,231.77,232.09,231.7,232.09,2960.0,220.1088,220.4127,220.0423,220.4127,2960.0
2022-03-31 11:00:00,232.11,232.28,232.1,232.24,2116.0,220.4316,220.5931,220.4221,220.5551,2116.0
2022-03-31 11:05:00,232.19,232.25,231.99,232.12,1402.0,220.5076,220.5646,220.3177,220.4411,1402.0
2022-03-31 11:10:00,232.15,232.22,232.08,232.09,1880.0,220.4696,220.5361,220.4032,220.4127,1880.0
2022-03-31 11:15:00,232.15,232.55,232.14,232.48,1531.0,220.4696,220.8495,220.4601,220.783,1531.0
2022-03-31 11:20:00,232.4,232.4,231.96,231.96,2365.0,220.7071,220.7071,220.2892,220.2892,2365.0
2022-03-31 11:25:00,231.97,232.33,231.97,232.14,1829.0,220.2987,220.6406,220.2987,220.4601,1829.0
2022-03-31 11:30:00,232.1,232.24,232.03,232.04,6207.0,220.4221,220.5551,220.3557,220.3652,6207.0
2022-03-31 11:35:00,231.88,232.19,231.86,232.19,902.0,220.2132,220.5076,220.1942,220.5076,902.0
2022-03-31 11:40:00,232.43,232.43,232.21,232.26,1549.0,220.7355,220.7355,220.5266,220.5741,1549.0
2022-03-31 11:45:00,232.38,232.38,232.21,232.23,1800.0,220.6881,220.6881,220.5266,220.5456,1800.0
2022-03-31 11:50:00,232.21,232.32,232.13,232.16,1453.0,220.5266,220.6311,220.4506,220.4791,1453.0
2022-03-31 11:55:00,232.15,232.27,231.95,232.27,3460.0,220.4696,220.5836,220.2797,220.5836,3460.0
2022-03-31 12:00:00,232.18,232.34,232.18,232.24,1813.0,220.4981,220.6501,220.4981,220.5551,1813.0
2022-03-31 12:05:00,232.16,232.41,232.03,232.41,1600.0,220.4791,220.7166,220.3557,220.7166,1600.0
2022-03-31 12:10:00,232.51,232.58,232.47,232.57,1805.0,220.8115,220.878,220.7735,220.8685,1805.0
2022-03-31 12:15:00,232.35,232.75,232.24,232.75,1355.0,220.6596,221.0394,220.5551,221.0394,1355.0
2022-03-31 12:20:00,232.63,232.63,232.29,232.3,3455.0,220.9255,220.9255,220.6026,220.6121,3455.0
2022-03-31 12:25:00,232.33,232.52,232.28,232.52,2000.0,220.6406,220.821,220.5931,220.821,2000.0
2022-03-31 12:30:00,232.51,232.58,232.41,232.55,1906.0,220.8115,220.878,220.7166,220.8495,1906.0
2022-03-31 12:35:00,232.54,232.77,232.54,232.77,3094.0,220.84,221.0584,220.84,221.0584,3094.0
2022-03-31 12:40:00,232.8,232.81,232.7,232.75,1700.0,221.0869,221.0964,220.992,221.0394,1700.0
2022-03-31 12:45:00,232.65,232.74,232.48,232.48,1700.0,220.9445,221.0299,220.783,220.783,1700.0
2022-03-31 12:50:00,232.58,232.71,232.51,232.61,2259.0,220.878,221.0015,220.8115,220.9065,2259.0
2022-03-31 12:55:00,232.68,232.75,232.41,232.61,2049.0,220.973,221.0394,220.7166,220.9065,2049.0
2022-03-31 13:00:00,232.52,232.65,232.5,232.5,1450.0,220.821,220.9445,220.802,220.802,1450.0
2022-03-31 13:05:00,232.55,232.55,232.23,232.34,1400.0,220.8495,220.8495,220.5456,220.6501,1400.0
2022-03-31 13:10:00,232.3,232.34,232.19,232.29,1000.0,220.6121,220.6501,220.5076,220.6026,1000.0
2022-03-31 13:15:00,232.29,232.47,232.29,232.43,2128.0,220.6026,220.7735,220.6026,220.7355,2128.0
2022-03-31 13:20:00,232.28,232.33,232.15,232.33,1200.0,220.5931,220.6406,220.4696,220.6406,1200.0
2022-03-31 13:25:00,232.48,232.48,232.37,232.47,1106.0,220.783,220.783,220.6786,220.7735,1106.0
2022-03-31 13:30:00,232.47,232.57,232.43,232.53,2059.0,220.7735,220.8685,220.7355,220.8305,2059.0
2022-03-31 13:35:00,232.42,232.47,232.42,232.47,900.0,220.726,220.7735,220.726,220.7735,900.0
2022-03-31 13:40:00,232.52,232.65,232.46,232.51,2091.0,220.821,220.9445,220.764,220.8115,2091.0
2022-03-31 13:45:00,232.49,232.49,232.2,232.39,2582.0,220.7925,220.7925,220.5171,220.6976,2582.0
2022-03-31 13:50:00,232.54,232.67,232.4,232.51,1772.0,220.84,220.9635,220.7071,220.8115,1772.0
2022-03-31 13:55:00,232.43,232.69,232.43,232.6,1150.0,220.7355,220.9825,220.7355,220.897,1150.0
2022-03-31 14:00:00,232.52,232.53,232.31,232.5,2430.0,220.821,220.8305,220.6216,220.802,2430.0
2022-03-31 14:05:00,232.56,232.69,232.5,232.5,1335.0,220.859,220.9825,220.802,220.802,1335.0
2022-03-31 14:10:00,232.28,232.45,232.18,232.18,1400.0,220.5931,220.7545,220.4981,220.4981,1400.0
2022-03-31 14:15:00,232.24,232.26,231.87,231.99,2774.0,220.5551,220.5741,220.2037,220.3177,2774.0
2022-03-31 14:20:00,232.03,232.12,231.96,232.09,1001.0,220.3557,220.4411,220.2892,220.4127,1001.0
2022-03-31 14:25:00,232.16,232.23,232.03,232.11,1600.0,220.4791,220.5456,220.3557,220.4316,1600.0
2022-03-31 14:30:00,232.02,232.18,231.87,231.95,2079.0,220.3462,220.4981,220.2037,220.2797,2079.0
2022-03-31 14:35:00,232.0,232.0,231.82,231.86,2686.0,220.3272,220.3272,220.1562,220.1942,2686.0
2022-03-31 14:40:00,231.84,231.9,231.68,231.75,1591.0,220.1752,220.2322,220.0233,220.0898,1591.0
2022-03-31 14:45:00,231.83,231.96,231.71,231.92,1500.0,220.1657,220.2892,220.0518,220.2512,1500.0
2022-03-31 14:50:00,231.81,232.04,231.78,231.78,2052.0,220.1467,220.3652,220.1182,220.1182,2052.0
2022-03-31 14:55:00,231.73,231.91,231.68,231.91,2500.0,220.0708,220.2417,220.0233,220.2417,2500.0
2022-03-31 15:00:00,232.03,232.14,231.82,231.89,2007.0,220.3557,220.4601,220.1562,220.2227,2007.0
2022-03-31 15:05:00,231.9,232.06,231.78,231.92,1771.0,220.2322,220.3842,220.1182,220.2512,1771.0
2022-03-31 15:10:00,231.98,231.99,231.72,231.75,1975.0,220.3082,220.3177,220.0613,220.0898,1975.0
2022-03-31 15:15:00,231.77,231.77,231.57,231.63,2530.0,220.1088,220.1088,219.9188,219.9758,2530.0
2022-03-31 15:20:00,231.62,231.62,231.36,231.43,3047.0,219.9663,219.9663,219.7194,219.7859,3047.0
2022-03-31 15:25:00,231.45,231.49,231.34,231.43,2568.0,219.8049,219.8428,219.7004,219.7859,2568.0
2022-03-31 15:30:00,231.43,231.48,231.22,231.26,2904.0,219.7859,219.8333,219.5864,219.6244,2904.0
2022-03-31 15:35:00,231.23,231.49,231.22,231.29,5181.0,219.5959,219.8428,219.5864,219.6529,5181.0
2022-03-31 15:40:00,231.31,231.35,230.99,231.06,7167.0,219.6719,219.7099,219.368,219.4345,7167.0
2022-03-31 15:45:00,231.04,231.32,231.04,231.21,11651.0,219.4155,219.6814,219.4155,219.5769,11651.0
2022-03-31 15:50:00,231.07,231.19,230.88,230.92,24778.0,219.444,219.5579,219.2635,219.3015,24778.0
2022-03-31 15:55:00,230.92,231.04,230.23,230.23,71763.0,219.3015,219.4155,218.6462,218.6462,71763.0
2022-04-01 09:30:00,230.5,230.98,228.44,228.79,17145.0,218.9027,219.3585,216.9463,217.2787,17145.0
2022-04-01 09:35:00,230.41,230.45,229.62,230.43,1606.0,218.8172,218.8552,218.0669,218.8362,1606.0
2022-04-01 09:40:00,229.79,230.4,229.63,230.02,5617.0,218.2284,218.8077,218.0764,218.4468,5617.0
2022-04-01 09:45:00,230.0,230.63,229.92,230.5,12696.0,218.4278,219.0261,218.3518,218.9027,12696.0
2022-04-01 09:50:00,230.75,230.75,230.39,230.5,700.0,219.1401,219.1401,218.7982,218.9027,700.0
2022-04-01 09:55:00,230.39,230.39,229.75,229.99,7757.0,218.7982,218.7982,218.1904,218.4183,7757.0
2022-04-01 10:00:00,229.87,231.2,229.86,231.01,2788.0,218.3043,219.5674,218.2949,219.387,2788.0
2022-04-01 10:05:00,231.22,231.51,231.05,231.07,1812.0,219.5864,219.8618,219.425,219.444,1812.0
2022-04-01 10:10:00,231.02,231.02,230.89,231.02,424.0,219.3965,219.3965,219.273,219.3965,424.0
2022-04-01 10:15:00,230.77,231.09,230.76,230.94,844.0,219.1591,219.463,219.1496,219.3205,844.0
2022-04-01 10:20:00,230.91,230.91,230.42,230.42,782.0,219.292,219.292,218.8267,218.8267,782.0
2022-04-01 10:25:00,230.55,231.12,230.55,230.88,8565.0,218.9501,219.4915,218.9501,219.2635,8565.0
2022-04-01 10:30:00,230.77,231.27,230.53,230.68,9421.0,219.1591,219.6339,218.9311,219.0736,9421.0
2022-04-01 10:35:00,230.54,230.75,230.51,230.75,2292.0,218.9406,219.1401,218.9121,219.1401,2292.0
2022-04-01 10:40:00,230.66,230.66,230.32,230.48,800.0,219.0546,219.0546,218.7317,218.8837,800.0
2022-04-01 10:45:00,230.69,231.0,230.68,231.0,1593.0,219.0831,219.3775,219.0736,219.3775,1593.0
2022-04-01 10:50:00,231.0,231.41,231.0,231.38,3663.0,219.3775,219.7669,219.3775,219.7384,3663.0
2022-04-01 10:55:00,231.38,231.52,231.29,231.38,2039.0,219.7384,219.8713,219.6529,219.7384,2039.0
2022-04-01 11:00:00,231.25,231.37,231.18,231.19,500.0,219.6149,219.7289,219.5484,219.5579,500.0
2022-04-01 11:05:00,231.26,231.99,231.26,231.73,2922.0,219.6244,220.3177,219.6244,220.0708,2922.0
2022-04-01 11:10:00,231.73,231.98,231.73,231.81,1131.0,220.0708,220.3082,220.0708,220.1467,1131.0
2022-04-01 11:15:00,231.96,231.98,231.92,231.97,700.0,220.2892,220.3082,220.2512,220.2987,700.0
2022-04-01 11:20:00,232.13,232.13,231.77,231.86,1465.0,220.4506,220.4506,220.1088,220.1942,1465.0
2022-04-01 11:25:00,232.0,232.0,231.74,231.76,2509.0,220.3272,220.3272,220.0803,220.0993,2509.0
2022-04-01 11:30:00,231.67,232.13,231.67,232.13,2650.0,220.0138,220.4506,220.0138,220.4506,2650.0
2022-04-01 11:35:00,232.14,232.59,232.11,232.47,3080.0,220.4601,220.8875,220.4316,220.7735,3080.0
2022-04-01 11:40:00,232.42,232.5,232.26,232.5,4463.0,220.726,220.802,220.5741,220.802,4463.0
2022-04-01 11:45:00,232.39,232.41,232.17,232.17,1016.0,220.6976,220.7166,220.4886,220.4886,1016.0
2022-04-01 11:50:00,232.15,232.17,232.07,232.13,1601.0,220.4696,220.4886,220.3937,220.4506,1601.0
2022-04-01 11:55:00,232.32,232.33,232.23,232.33,1325.0,220.6311,220.6406,220.5456,220.6406,1325.0
2022-04-01 12:00:00,232.36,232.36,232.27,232.31,762.0,220.6691,220.6691,220.5836,220.6216,762.0
2022-04-01 12:05:00,232.25,232.28,231.86,231.91,1500.0,220.5646,220.5931,220.1942,220.2417,1500.0
2022-04-01 12:10:00,231.9,231.93,231.76,231.93,793.0,220.2322,220.2607,220.0993,220.2607,793.0
2022-04-01 12:15:00,231.76,232.03,231.76,232.03,1401.0,220.0993,220.3557,220.0993,220.3557,1401.0
2022-04-01 12:20:00,232.16,232.16,232.06,232.07,883.0,220.4791,220.4791,220.3842,220.3937,883.0
2022-04-01 12:25:00,232.12,232.12,232.02,232.07,1212.0,220.4411,220.4411,220.3462,220.3937,1212.0
2022-04-01 12:30:00,232.05,232.06,231.76,231.76,1805.0,220.3747,220.3842,220.0993,220.0993,1805.0
2022-04-01 12:35:00,231.69,231.74,231.47,231.54,11180.0,220.0328,220.0803,219.8238,219.8903,11180.0
2022-04-01 12:40:00,231.47,231.67,231.47,231.67,3725.0,219.8238,220.0138,219.8238,220.0138,3725.0
2022-04-01 12:45:00,231.77,232.0,231.72,232.0,1300.0,220.1088,220.3272,220.0613,220.3272,1300.0
2022-04-01 12:50:00,232.17,232.17,232.0,232.08,825.0,220.4886,220.4886,220.3272,220.4032,825.0
2022-04-01 12:55:00,232.12,232.25,232.12,232.23,1005.0,220.4411,220.5646,220.4411,220.5456,1005.0
2022-04-01 13:00:00,232.28,232.54,232.22,232.54,1561.0,220.5931,220.84,220.5361,220.84,1561.0
2022-04-01 13:05:00,232.41,232.5,232.32,232.35,1654.0,220.7166,220.802,220.6311,220.6596,1654.0
2022-04-01 13:10:00,232.24,232.37,232.24,232.26,381.0,220.5551,220.6786,220.5551,220.5741,381.0
2022-04-01 13:15:00,232.18,232.22,232.18,232.21,1014.0,220.4981,220.5361,220.4981,220.5266,1014.0
2022-04-01 13:20:00,232.12,232.32,232.12,232.23,1430.0,220.4411,220.6311,220.4411,220.5456,1430.0
2022-04-01 13:25:00,232.25,232.31,232.25,232.3,900.0,220.5646,220.6216,220.5646,220.6121,900.0
2022-04-01 13:30:00,232.21,232.29,232.18,232.18,628.0,220.5266,220.6026,220.4981,220.4981,628.0
2022-04-01 13:35:00,232.33,232.68,232.21,232.68,1404.0,220.6406,220.973,220.5266,220.973,1404.0
2022-04-01 13:40:00,232.51,232.73,232.51,232.63,1372.0,220.8115,221.0205,220.8115,220.9255,1372.0
2022-04-01 13:45:00,232.53,232.69,232.31,232.31,11161.0,220.8305,220.9825,220.6216,220.6216,11161.0
2022-04-01 13:50:00,232.47,232.47,232.33,232.33,507.0,220.7735,220.7735,220.6406,220.6406,507.0
2022-04-01 13:55:00,232.22,232.63,232.22,232.63,1506.0,220.5361,220.9255,220.5361,220.9255,1506.0
2022-04-01 14:00:00,232.62,232.91,232.62,232.91,1135.0,220.916,221.1914,220.916,221.1914,1135.0
2022-04-01 14:05:00,233.06,233.06,232.9,233.04,1600.0,221.3338,221.3338,221.1819,221.3149,1600.0
2022-04-01 14:10:00,233.05,233.06,232.87,233.05,2015.0,221.3244,221.3338,221.1534,221.3244,2015.0
2022-04-01 14:15:00,233.01,233.12,232.9,232.9,1961.0,221.2864,221.3908,221.1819,221.1819,1961.0
2022-04-01 14:20:00,232.94,233.06,232.92,233.06,1260.0,221.2199,221.3338,221.2009,221.3338,1260.0
2022-04-01 14:25:00,233.12,233.21,233.04,233.21,1054.0,221.3908,221.4763,221.3149,221.4763,1054.0
2022-04-01 14:30:00,233.15,233.46,233.08,233.16,6730.0,221.4193,221.7137,221.3528,221.4288,6730.0
2022-04-01 14:35:00,233.24,233.32,233.21,233.27,1254.0,221.5048,221.5808,221.4763,221.5333,1254.0
2022-04-01 14:40:00,233.33,233.44,233.27,233.44,14358.0,221.5903,221.6947,221.5333,221.6947,14358.0
2022-04-01 14:45:00,233.4,233.45,233.26,233.26,1187.0,221.6567,221.7042,221.5238,221.5238,1187.0
2022-04-01 14:50:00,233.13,233.21,232.92,232.94,10988.0,221.4003,221.4763,221.2009,221.2199,10988.0
2022-04-01 14:55:00,232.79,233.17,232.79,233.09,4822.0,221.0774,221.4383,221.0774,221.3623,4822.0
2022-04-01 15:00:00,233.24,233.54,233.24,233.47,922.0,221.5048,221.7897,221.5048,221.7232,922.0
2022-04-01 15:05:00,233.45,233.66,233.36,233.37,1200.0,221.7042,221.9037,221.6188,221.6282,1200.0
2022-04-01 15:10:00,233.41,233.47,233.29,233.45,1421.0,221.6662,221.7232,221.5523,221.7042,1421.0
2022-04-01 15:15:00,233.53,233.53,233.11,233.11,2748.0,221.7802,221.7802,221.3813,221.3813,2748.0
2022-04-01 15:20:00,233.04,233.38,233.04,233.34,2763.0,221.3149,221.6377,221.3149,221.5998,2763.0
2022-04-01 15:25:00,233.42,233.42,233.12,233.3,4384.0,221.6757,221.6757,221.3908,221.5618,4384.0
2022-04-01 15:30:00,233.29,233.29,232.98,233.06,2330.0,221.5523,221.5523,221.2579,221.3338,2330.0
2022-04-01 15:35:00,233.04,233.15,232.92,232.92,4964.0,221.3149,221.4193,221.2009,221.2009,4964.0
2022-04-01 15:40:00,232.96,233.08,232.86,232.99,5593.0,221.2389,221.3528,221.1439,221.2674,5593.0
2022-04-01 15:45:00,232.87,233.17,232.87,233.17,5955.0,221.1534,221.4383,221.1534,221.4383,5955.0
2022-04-01 15:50:00,233.32,233.71,233.31,233.52,18505.0,221.5808,221.9511,221.5713,221.7707,18505.0
2022-04-01 15:55:00,233.44,233.88,233.35,233.75,22587.0,221.6947,222.1126,221.6093,221.9891,22587.0
2022-04-04 09:30:00,236.68,236.8,232.47,232.53,59531.0,224.7717,224.8857,220.7735,220.8305,59531.0
2022-04-04 09:35:00,232.54,232.54,228.27,229.59,27574.0,220.84,220.84,216.7849,218.0384,27574.0
2022-04-04 09:40:00,229.4,231.94,228.84,231.7,15284.0,217.858,220.2702,217.3262,220.0423,15284.0
2022-04-04 09:45:00,231.64,231.64,230.42,230.43,8396.0,219.9853,219.9853,218.8267,218.8362,8396.0
2022-04-04 09:50:00,230.57,231.1,230.45,230.6,4982.0,218.9691,219.4725,218.8552,218.9976,4982.0
2022-04-04 09:55:00,230.89,231.08,230.61,230.76,6349.0,219.273,219.4535,219.0071,219.1496,6349.0
2022-04-04 10:00:00,230.87,231.05,230.13,230.47,9477.0,219.254,219.425,218.5513,218.8742,9477.0
2022-04-04 10:05:00,230.65,230.67,230.3,230.42,1500.0,219.0451,219.0641,218.7127,218.8267,1500.0
2022-04-04 10:10:00,230.43,230.71,230.28,230.45,1900.0,218.8362,219.1021,218.6937,218.8552,1900.0
2022-04-04 10:15:00,230.66,230.74,230.09,230.68,4366.0,219.0546,219.1306,218.5133,219.0736,4366.0
2022-04-04 10:20:00,230.81,230.95,230.58,230.69,6896.0,219.1971,219.33,218.9786,219.0831,6896.0
2022-04-04 10:25:00,230.81,231.19,230.8,231.0,7687.0,219.1971,219.5579,219.1876,219.3775,7687.0
2022-04-04 10:30:00,230.97,231.16,230.85,230.92,4195.0,219.349,219.5294,219.235,219.3015,4195.0
2022-04-04 10:35:00,230.76,231.02,230.66,230.66,2926.0,219.1496,219.3965,219.0546,219.0546,2926.0
2022-04-04 10:40:00,230.68,231.02,230.6,230.6,2525.0,219.0736,219.3965,218.9976,218.9976,2525.0
2022-04-04 10:45:00,230.46,230.87,230.45,230.8,1688.0,218.8647,219.254,218.8552,219.1876,1688.0
2022-04-04 10:50:00,230.73,230.81,230.63,230.69,1314.0,219.1211,219.1971,219.0261,219.0831,1314.0
2022-04-04 10:55:00,230.72,231.02,230.7,231.02,3601.0,219.1116,219.3965,219.0926,219.3965,3601.0
2022-04-04 11:00:00,230.93,231.13,230.83,230.83,2800.0,219.311,219.501,219.216,219.216,2800.0
2022-04-04 11:05:00,230.78,231.07,230.73,230.92,1500.0,219.1686,219.444,219.1211,219.3015,1500.0
2022-04-04 11:10:00,230.82,230.82,230.41,230.46,2200.0,219.2066,219.2066,218.8172,218.8647,2200.0
2022-04-04 11:15:00,230.36,230.52,230.34,230.49,1275.0,218.7697,218.9216,218.7507,218.8932,1275.0
2022-04-04 11:20:00,230.39,230.39,230.14,230.37,3016.0,218.7982,218.7982,218.5608,218.7792,3016.0
2022-04-04 11:25:00,230.19,230.41,230.14,230.3,1200.0,218.6082,218.8172,218.5608,218.7127,1200.0
2022-04-04 11:30:00,230.34,230.62,230.34,230.4,1782.0,218.7507,219.0166,218.7507,218.8077,1782.0
2022-04-04 11:35:00,230.44,230.57,230.4,230.51,2475.0,218.8457,218.9691,218.8077,218.9121,2475.0
2022-04-04 11:40:00,230.64,230.66,230.41,230.41,1500.0,219.0356,219.0546,218.8172,218.8172,1500.0
2022-04-04 11:45:00,230.52,230.59,230.39,230.59,1807.0,218.9216,218.9881,218.7982,218.9881,1807.0
2022-04-04 11:50:00,230.36,230.49,230.01,230.27,6882.0,218.7697,218.8932,218.4373,218.6842,6882.0
2022-04-04 11:55:00,230.26,230.43,230.21,230.21,800.0,218.6747,218.8362,218.6272,218.6272,800.0
2022-04-04 12:00:00,230.15,230.31,230.09,230.09,1619.0,218.5703,218.7222,218.5133,218.5133,1619.0
2022-04-04 12:05:00,230.15,230.46,230.1,230.42,1600.0,218.5703,218.8647,218.5228,218.8267,1600.0
2022-04-04 12:10:00,230.38,230.8,230.33,230.8,1597.0,218.7887,219.1876,218.7412,219.1876,1597.0
2022-04-04 12:15:00,231.0,231.07,230.87,231.06,657.0,219.3775,219.444,219.254,219.4345,657.0
2022-04-04 12:20:00,231.05,231.26,231.03,231.2,1200.0,219.425,219.6244,219.406,219.5674,1200.0
2022-04-04 12:25:00,231.1,231.1,230.93,231.02,900.0,219.4725,219.4725,219.311,219.3965,900.0
2022-04-04 12:30:00,231.01,231.01,230.93,230.93,510.0,219.387,219.387,219.311,219.311,510.0
2022-04-04 12:35:00,230.81,230.81,230.48,230.55,1515.0,219.1971,219.1971,218.8837,218.9501,1515.0
2022-04-04 12:40:00,230.55,230.63,230.47,230.47,713.0,218.9501,219.0261,218.8742,218.8742,713.0
2022-04-04 12:45:00,230.52,230.74,230.45,230.74,1581.0,218.9216,219.1306,218.8552,219.1306,1581.0
2022-04-04 12:50:00,230.74,230.74,230.63,230.66,617.0,219.1306,219.1306,219.0261,219.0546,617.0
2022-04-04 12:55:00,230.58,230.61,230.48,230.5,600.0,218.9786,219.0071,218.8837,218.9027,600.0
2022-04-04 13:00:00,230.46,230.51,230.43,230.45,560.0,218.8647,218.9121,218.8362,218.8552,560.0
2022-04-04 13:05:00,230.42,230.42,230.23,230.29,4200.0,218.8267,218.8267,218.6462,218.7032,4200.0
2022-04-04 13:10:00,230.22,230.41,230.22,230.3,1869.0,218.6367,218.8172,218.6367,218.7127,1869.0
2022-04-04 13:15:00,230.22,230.68,230.22,230.68,4162.0,218.6367,219.0736,218.6367,219.0736,4162.0
2022-04-04 13:20:00,230.73,230.73,230.47,230.48,1807.0,219.1211,219.1211,218.8742,218.8837,1807.0
2022-04-04 13:25:00,230.49,230.59,230.45,230.5,1280.0,218.8932,218.9881,218.8552,218.9027,1280.0
2022-04-04 13:30:00,230.6,230.66,230.44,230.44,1340.0,218.9976,219.0546,218.8457,218.8457,1340.0
2022-04-04 13:35:00,230.44,230.62,230.42,230.62,2859.0,218.8457,219.0166,218.8267,219.0166,2859.0
2022-04-04 13:40:00,230.57,230.57,230.53,230.53,608.0,218.9691,218.9691,218.9311,218.9311,608.0
2022-04-04 13:45:00,230.48,230.52,230.48,230.52,805.0,218.8837,218.9216,218.8837,218.9216,805.0
2022-04-04 13:50:00,230.41,230.42,230.26,230.26,713.0,218.8172,218.8267,218.6747,218.6747,713.0
2022-04-04 13:55:00,230.19,230.31,230.19,230.24,500.0,218.6082,218.7222,218.6082,218.6557,500.0
2022-04-04 14:00:00,230.32,230.68,230.29,230.59,2753.0,218.7317,219.0736,218.7032,218.9881,2753.0
2022-04-04 14:05:00,230.66,230.94,230.66,230.82,2400.0,219.0546,219.3205,219.0546,219.2066,2400.0
2022-04-04 14:10:00,230.79,230.79,230.59,230.6,2661.0,219.1781,219.1781,218.9881,218.9976,2661.0
2022-04-04 14:15:00,230.49,230.69,230.47,230.49,1261.0,218.8932,219.0831,218.8742,218.8932,1261.0
2022-04-04 14:20:00,230.33,230.45,230.26,230.45,600.0,218.7412,218.8552,218.6747,218.8552,600.0
2022-04-04 14:25:00,230.52,230.6,230.5,230.6,1787.0,218.9216,218.9976,218.9027,218.9976,1787.0
2022-04-04 14:30:00,230.56,230.56,230.28,230.41,1900.0,218.9596,218.9596,218.6937,218.8172,1900.0
2022-04-04 14:35:00,230.46,230.54,230.17,230.18,2210.0,218.8647,218.9406,218.5893,218.5988,2210.0
2022-04-04 14:40:00,230.08,230.08,229.89,229.98,2587.0,218.5038,218.5038,218.3233,218.4088,2587.0
2022-04-04 14:45:00,230.06,230.4,230.06,230.2,3382.0,218.4848,218.8077,218.4848,218.6177,3382.0
2022-04-04 14:50:00,230.26,230.26,230.06,230.06,915.0,218.6747,218.6747,218.4848,218.4848,915.0
2022-04-04 14:55:00,230.18,230.21,229.94,229.95,2222.0,218.5988,218.6272,218.3708,218.3803,2222.0
2022-04-04 15:00:00,229.99,230.17,229.99,230.11,1939.0,218.4183,218.5893,218.4183,218.5323,1939.0
2022-04-04 15:05:00,230.12,230.14,229.65,229.65,2879.0,218.5418,218.5608,218.0954,218.0954,2879.0
2022-04-04 15:10:00,229.72,229.72,229.45,229.52,6358.0,218.1619,218.1619,217.9055,217.972,6358.0
2022-04-04 15:15:00,229.48,229.63,229.45,229.58,3584.0,217.934,218.0764,217.9055,218.0289,3584.0
2022-04-04 15:20:00,229.58,229.81,229.58,229.69,3398.0,218.0289,218.2474,218.0289,218.1334,3398.0
2022-04-04 15:25:00,229.68,229.7,229.11,229.63,16429.0,218.1239,218.1429,217.5826,218.0764,16429.0
2022-04-04 15:30:00,229.67,229.78,229.45,229.68,7460.0,218.1144,218.2189,217.9055,218.1239,7460.0
2022-04-04 15:35:00,229.59,229.86,229.56,229.73,5347.0,218.0384,218.2949,218.0099,218.1714,5347.0
2022-04-04 15:40:00,229.8,229.86,229.5,229.51,4875.0,218.2379,218.2949,217.953,217.9625,4875.0
2022-04-04 15:45:00,229.46,229.68,229.38,229.67,11652.0,217.915,218.1239,217.839,218.1144,11652.0
2022-04-04 15:50:00,229.7,230.03,229.57,229.71,13108.0,218.1429,218.4563,218.0194,218.1524,13108.0
2022-04-04 15:55:00,229.62,229.79,229.48,229.7,39029.0,218.0669,218.2284,217.934,218.1429,39029.0
2022-04-05 09:30:00,227.9,229.45,227.9,229.42,15151.0,216.4335,217.9055,216.4335,217.877,15151.0
2022-04-05 09:35:00,229.34,230.6,228.92,230.48,3240.0,217.801,218.9976,217.4021,218.8837,3240.0
2022-04-05 09:40:00,230.18,231.51,230.18,231.44,3097.0,218.5988,219.8618,218.5988,219.7954,3097.0
2022-04-05 09:45:00,231.43,231.52,230.47,230.78,8367.0,219.7859,219.8713,218.8742,219.1686,8367.0
2022-04-05 09:50:00,231.1,231.66,231.1,231.49,3088.0,219.4725,220.0043,219.4725,219.8428,3088.0
2022-04-05 09:55:00,231.51,231.65,231.3,231.64,4677.0,219.8618,219.9948,219.6624,219.9853,4677.0
2022-04-05 10:00:00,231.63,232.21,231.54,231.73,8765.0,219.9758,220.5266,219.8903,220.0708,8765.0
2022-04-05 10:05:00,231.6,231.81,230.67,230.92,6207.0,219.9473,220.1467,219.0641,219.3015,6207.0
2022-04-05 10:10:00,230.79,230.96,230.6,230.96,1983.0,219.1781,219.3395,218.9976,219.3395,1983.0
2022-04-05 10:15:00,230.96,230.96,230.28,230.31,3447.0,219.3395,219.3395,218.6937,218.7222,3447.0
2022-04-05 10:20:00,230.31,230.56,229.82,229.82,2447.0,218.7222,218.9596,218.2569,218.2569,2447.0
2022-04-05 10:25:00,229.87,230.56,229.86,230.55,2470.0,218.3043,218.9596,218.2949,218.9501,2470.0
2022-04-05 10:30:00,230.41,230.55,230.34,230.38,1961.0,218.8172,218.9501,218.7507,218.7887,1961.0
2022-04-05 10:35:00,230.3,230.47,230.29,230.47,2165.0,218.7127,218.8742,218.7032,218.8742,2165.0
2022-04-05 10:40:00,230.49,231.18,230.48,231.06,4049.0,218.8932,219.5484,218.8837,219.4345,4049.0
2022-04-05 10:45:00,231.31,231.65,231.24,231.65,4561.0,219.6719,219.9948,219.6054,219.9948,4561.0
2022-04-05 10:50:00,231.55,232.05,231.55,231.89,2387.0,219.8998,220.3747,219.8998,220.2227,2387.0
2022-04-05 10:55:00,231.8,232.29,231.8,232.08,2467.0,220.1372,220.6026,220.1372,220.4032,2467.0
2022-04-05 11:00:00,232.16,232.54,231.98,231.98,5995.0,220.4791,220.84,220.3082,220.3082,5995.0
2022-04-05 11:05:00,231.91,232.02,231.79,232.01,22733.0,220.2417,220.3462,220.1277,220.3367,22733.0
2022-04-05 11:10:00,231.75,231.85,231.28,231.28,4948.0,220.0898,220.1847,219.6434,219.6434,4948.0
2022-04-05 11:15:00,231.3,231.3,230.9,230.9,2715.0,219.6624,219.6624,219.2825,219.2825,2715.0
2022-04-05 11:20:00,231.0,231.28,230.88,231.25,2912.0,219.3775,219.6434,219.2635,219.6149,2912.0
2022-04-05 11:25:00,231.23,231.23,230.96,231.09,1731.0,219.5959,219.5959,219.3395,219.463,1731.0
2022-04-05 11:30:00,231.12,231.3,230.96,231.3,1786.0,219.4915,219.6624,219.3395,219.6624,1786.0
2022-04-05 11:35:00,231.31,231.32,230.94,230.98,5447.0,219.6719,219.6814,219.3205,219.3585,5447.0
2022-04-05 11:40:00,231.02,231.32,230.97,231.32,12883.0,219.3965,219.6814,219.349,219.6814,12883.0
2022-04-05 11:45:00,231.37,231.41,230.95,231.13,3401.0,219.7289,219.7669,219.33,219.501,3401.0
2022-04-05 11:50:00,231.13,231.21,231.13,231.19,1114.0,219.501,219.5769,219.501,219.5579,1114.0
2022-04-05 11:55:00,231.26,231.39,231.1,231.11,1813.0,219.6244,219.7479,219.4725,219.482,1813.0
2022-04-05 12:00:00,231.03,231.41,230.89,231.41,3850.0,219.406,219.7669,219.273,219.7669,3850.0
2022-04-05 12:05:00,231.52,231.9,231.52,231.79,5051.0,219.8713,220.2322,219.8713,220.1277,5051.0
2022-04-05 12:10:00,231.59,231.79,231.58,231.59,1666.0,219.9378,220.1277,219.9283,219.9378,1666.0
2022-04-05 12:15:00,231.63,231.78,231.34,231.39,1125.0,219.9758,220.1182,219.7004,219.7479,1125.0
2022-04-05 12:20:00,231.46,231.57,231.46,231.57,1244.0,219.8143,219.9188,219.8143,219.9188,1244.0
2022-04-05 12:25:00,231.44,231.57,231.32,231.33,1228.0,219.7954,219.9188,219.6814,219.6909,1228.0
2022-04-05 12:30:00,231.34,231.41,231.2,231.26,14379.0,219.7004,219.7669,219.5674,219.6244,14379.0
2022-04-05 12:35:00,231.27,232.0,231.26,232.0,28810.0,219.6339,220.3272,219.6244,220.3272,28810.0
2022-04-05 12:40:00,231.77,231.77,231.39,231.59,1945.0,220.1088,220.1088,219.7479,219.9378,1945.0
2022-04-05 12:45:00,231.53,231.91,231.31,231.89,3411.0,219.8808,220.2417,219.6719,220.2227,3411.0
2022-04-05 12:50:00,231.95,232.09,231.94,232.09,1611.0,220.2797,220.4127,220.2702,220.4127,1611.0
2022-04-05 12:55:00,232.04,232.04,231.73,231.78,3408.0,220.3652,220.3652,220.0708,220.1182,3408.0
2022-04-05 13:00:00,231.73,231.73,231.54,231.6,1021.0,220.0708,220.0708,219.8903,219.9473,1021.0
2022-04-05 13:05:00,231.6,231.81,231.51,231.76,1148.0,219.9473,220.1467,219.8618,220.0993,1148.0
2022-04-05 13:10:00,231.75,231.76,231.54,231.55,1575.0,220.0898,220.0993,219.8903,219.8998,1575.0
2022-04-05 13:15:00,231.39,231.79,231.38,231.71,2746.0,219.7479,220.1277,219.7384,220.0518,2746.0
2022-04-05 13:20:00,231.77,231.92,231.63,231.63,1331.0,220.1088,220.2512,219.9758,219.9758,1331.0
2022-04-05 13:25:00,231.74,231.74,231.48,231.66,1364.0,220.0803,220.0803,219.8333,220.0043,1364.0
2022-04-05 13:30:00,231.53,231.57,231.37,231.37,1091.0,219.8808,219.9188,219.7289,219.7289,1091.0
2022-04-05 13:35:00,231.42,231.55,231.39,231.55,1075.0,219.7764,219.8998,219.7479,219.8998,1075.0
2022-04-05 13:40:00,231.45,231.58,231.41,231.47,2720.0,219.8049,219.9283,219.7669,219.8238,2720.0
2022-04-05 13:45:00,231.48,231.5,231.26,231.3,2717.0,219.8333,219.8523,219.6244,219.6624,2717.0
2022-04-05 13:50:00,231.26,231.27,231.05,231.16,1200.0,219.6244,219.6339,219.425,219.5294,1200.0
2022-04-05 13:55:00,231.11,231.15,231.05,231.12,1298.0,219.482,219.5199,219.425,219.4915,1298.0
2022-04-05 14:00:00,230.97,230.97,230.79,230.83,1155.0,219.349,219.349,219.1781,219.216,1155.0
2022-04-05 14:05:00,230.86,230.86,230.77,230.77,700.0,219.2445,219.2445,219.1591,219.1591,700.0
2022-04-05 14:10:00,230.84,231.08,230.83,231.07,3115.0,219.2255,219.4535,219.216,219.444,3115.0
2022-04-05 14:15:00,230.97,231.02,230.97,231.02,559.0,219.349,219.3965,219.349,219.3965,559.0
2022-04-05 14:20:00,231.09,231.38,231.09,231.24,1244.0,219.463,219.7384,219.463,219.6054,1244.0
2022-04-05 14:25:00,231.31,231.4,231.19,231.27,2298.0,219.6719,219.7574,219.5579,219.6339,2298.0
2022-04-05 14:30:00,231.33,231.33,231.18,231.2,1784.0,219.6909,219.6909,219.5484,219.5674,1784.0
2022-04-05 14:35:00,231.17,231.18,230.92,230.92,1669.0,219.5389,219.5484,219.3015,219.3015,1669.0
2022-04-05 14:40:00,230.93,231.22,230.93,231.22,1541.0,219.311,219.5864,219.311,219.5864,1541.0
2022-04-05 14:45:00,231.14,231.15,230.92,230.97,1875.0,219.5104,219.5199,219.3015,219.349,1875.0
2022-04-05 14:50:00,231.04,231.19,230.73,230.75,8164.0,219.4155,219.5579,219.1211,219.1401,8164.0
2022-04-05 14:55:00,230.84,230.85,230.65,230.65,1513.0,219.2255,219.235,219.0451,219.0451,1513.0
2022-04-05 15:00:00,230.74,230.89,230.6,230.62,3054.0,219.1306,219.273,218.9976,219.0166,3054.0
2022-04-05 15:05:00,230.56,230.61,230.29,230.48,10141.0,218.9596,219.0071,218.7032,218.8837,10141.0
2022-04-05 15:10:00,230.5,230.59,230.32,230.59,1810.0,218.9027,218.9881,218.7317,218.9881,1810.0
2022-04-05 15:15:00,230.71,230.77,230.65,230.65,1501.0,219.1021,219.1591,219.0451,219.0451,1501.0
2022-04-05 15:20:00,230.55,230.81,230.52,230.77,3195.0,218.9501,219.1971,218.9216,219.1591,3195.0
2022-04-05 15:25:00,230.85,231.03,230.77,230.89,2779.0,219.235,219.406,219.1591,219.273,2779.0
2022-04-05 15:30:00,230.85,230.85,230.48,230.53,3917.0,219.235,219.235,218.8837,218.9311,3917.0
2022-04-05 15:35:00,230.5,230.5,230.08,230.25,3672.0,218.9027,218.9027,218.5038,218.6652,3672.0
2022-04-05 15:40:00,230.33,230.41,230.22,230.34,3515.0,218.7412,218.8172,218.6367,218.7507,3515.0
2022-04-05 15:45:00,230.37,230.57,230.19,230.2,13690.0,218.7792,218.9691,218.6082,218.6177,13690.0
2022-04-05 15:50:00,230.12,230.71,230.12,230.45,19185.0,218.5418,219.1021,218.5418,218.8552,19185.0
2022-04-05 15:55:00,230.43,230.46,230.06,230.29,40314.0,218.8362,218.8647,218.4848,218.7032,40314.0
2022-04-06 09:30:00,229.97,231.06,229.26,229.55,10771.0,218.3993,219.4345,217.725,218.0004,10771.0
2022-04-06 09:35:00,229.77,230.14,229.48,229.48,4164.0,218.2094,218.5608,217.934,217.934,4164.0
2022-04-06 09:40:00,229.4,229.53,228.79,229.3,6000.0,217.858,217.9815,217.2787,217.763,6000.0
2022-04-06 09:45:00,229.16,229.2,228.83,228.96,3960.0,217.6301,217.6681,217.3167,217.4401,3960.0
2022-04-06 09:50:00,228.89,229.16,228.66,228.93,6365.0,217.3737,217.6301,217.1552,217.4116,6365.0
2022-04-06 09:55:00,228.87,229.21,228.68,228.73,7854.0,217.3547,217.6776,217.1742,217.2217,7854.0
2022-04-06 10:00:00,228.64,228.87,228.52,228.84,6665.0,217.1362,217.3547,217.0223,217.3262,6665.0
2022-04-06 10:05:00,228.79,228.8,228.52,228.58,1720.0,217.2787,217.2882,217.0223,217.0793,1720.0
2022-04-06 10:10:00,228.51,228.63,228.17,228.22,7607.0,217.0128,217.1267,216.6899,216.7374,7607.0
2022-04-06 10:15:00,228.21,228.89,228.18,228.35,8491.0,216.7279,217.3737,216.6994,216.8608,8491.0
2022-04-06 10:20:00,228.35,228.69,228.35,228.46,6390.0,216.8608,217.1837,216.8608,216.9653,6390.0
2022-04-06 10:25:00,228.46,229.3,228.46,229.3,5364.0,216.9653,217.763,216.9653,217.763,5364.0
2022-04-06 10:30:00,229.35,229.44,228.74,228.83,5895.0,217.8105,217.896,217.2312,217.3167,5895.0
2022-04-06 10:35:00,229.06,229.7,229.04,229.57,2735.0,217.5351,218.1429,217.5161,218.0194,2735.0
2022-04-06 10:40:00,229.72,229.72,229.39,229.48,2621.0,218.1619,218.1619,217.8485,217.934,2621.0
2022-04-06 10:45:00,229.44,229.5,229.22,229.31,3255.0,217.896,217.953,217.6871,217.7725,3255.0
2022-04-06 10:50:00,229.37,229.52,229.26,229.31,2927.0,217.8295,217.972,217.725,217.7725,2927.0
2022-04-06 10:55:00,229.36,229.53,229.27,229.27,2394.0,217.82,217.9815,217.7345,217.7345,2394.0
2022-04-06 11:00:00,229.23,229.66,229.23,229.66,2990.0,217.6965,218.1049,217.6965,218.1049,2990.0
2022-04-06 11:05:00,229.61,229.95,229.61,229.95,2901.0,218.0574,218.3803,218.0574,218.3803,2901.0
2022-04-06 11:10:00,229.93,230.11,229.92,229.92,2146.0,218.3613,218.5323,218.3518,218.3518,2146.0
2022-04-06 11:15:00,230.0,230.46,230.0,230.37,2305.0,218.4278,218.8647,218.4278,218.7792,2305.0
2022-04-06 11:20:00,230.38,230.57,230.22,230.37,2501.0,218.7887,218.9691,218.6367,218.7792,2501.0
2022-04-06 11:25:00,230.38,230.85,230.31,230.85,2468.0,218.7887,219.235,218.7222,219.235,2468.0
2022-04-06 11:30:00,230.9,231.06,230.34,230.58,3083.0,219.2825,219.4345,218.7507,218.9786,3083.0
2022-04-06 11:35:00,230.64,231.23,230.64,231.23,2147.0,219.0356,219.5959,219.0356,219.5959,2147.0
2022-04-06 11:40:00,231.31,231.5,230.99,230.99,6383.0,219.6719,219.8523,219.368,219.368,6383.0
2022-04-06 11:45:00,231.04,231.35,230.85,231.33,1600.0,219.4155,219.7099,219.235,219.6909,1600.0
2022-04-06 11:50:00,231.49,231.71,231.41,231.47,2200.0,219.8428,220.0518,219.7669,219.8238,2200.0
2022-04-06 11:55:00,231.44,231.66,231.43,231.49,2480.0,219.7954,220.0043,219.7859,219.8428,2480.0
2022-04-06 12:00:00,231.53,231.75,231.31,231.37,3388.0,219.8808,220.0898,219.6719,219.7289,3388.0
2022-04-06 12:05:00,231.41,231.61,231.4,231.43,907.0,219.7669,219.9568,219.7574,219.7859,907.0
2022-04-06 12:10:00,231.44,231.53,231.22,231.22,1480.0,219.7954,219.8808,219.5864,219.5864,1480.0
2022-04-06 12:15:00,231.24,231.24,230.81,231.02,2385.0,219.6054,219.6054,219.1971,219.3965,2385.0
2022-04-06 12:20:00,231.0,231.23,230.86,231.23,1846.0,219.3775,219.5959,219.2445,219.5959,1846.0
2022-04-06 12:25:00,231.13,231.19,231.03,231.18,1503.0,219.501,219.5579,219.406,219.5484,1503.0
2022-04-06 12:30:00,231.32,231.5,231.15,231.36,1409.0,219.6814,219.8523,219.5199,219.7194,1409.0
2022-04-06 12:35:00,231.29,231.49,231.29,231.39,1200.0,219.6529,219.8428,219.6529,219.7479,1200.0
2022-04-06 12:40:00,231.38,231.64,231.3,231.45,3779.0,219.7384,219.9853,219.6624,219.8049,3779.0
2022-04-06 12:45:00,231.45,231.53,231.35,231.37,1801.0,219.8049,219.8808,219.7099,219.7289,1801.0
2022-04-06 12:50:00,231.41,231.56,231.24,231.38,1708.0,219.7669,219.9093,219.6054,219.7384,1708.0
2022-04-06 12:55:00,231.6,231.75,231.42,231.52,1864.0,219.9473,220.0898,219.7764,219.8713,1864.0
2022-04-06 13:00:00,231.58,231.64,231.52,231.56,1206.0,219.9283,219.9853,219.8713,219.9093,1206.0
2022-04-06 13:05:00,231.56,231.56,231.35,231.4,1100.0,219.9093,219.9093,219.7099,219.7574,1100.0
2022-04-06 13:10:00,231.35,231.75,231.17,231.75,7724.0,219.7099,220.0898,219.5389,220.0898,7724.0
2022-04-06 13:15:00,231.66,232.0,231.66,231.99,5598.0,220.0043,220.3272,220.0043,220.3177,5598.0
2022-04-06 13:20:00,231.99,232.0,231.84,232.0,2719.0,220.3177,220.3272,220.1752,220.3272,2719.0
2022-04-06 13:25:00,232.0,232.01,231.93,231.93,1317.0,220.3272,220.3367,220.2607,220.2607,1317.0
2022-04-06 13:30:00,231.89,232.01,231.79,231.98,2976.0,220.2227,220.3367,220.1277,220.3082,2976.0
2022-04-06 13:35:00,231.95,232.0,231.86,231.93,3244.0,220.2797,220.3272,220.1942,220.2607,3244.0
2022-04-06 13:40:00,231.96,232.0,231.82,231.95,5720.0,220.2892,220.3272,220.1562,220.2797,5720.0
2022-04-06 13:45:00,231.9,231.9,231.64,231.68,1868.0,220.2322,220.2322,219.9853,220.0233,1868.0
2022-04-06 13:50:00,231.93,231.93,231.72,231.72,1300.0,220.2607,220.2607,220.0613,220.0613,1300.0
2022-04-06 13:55:00,231.74,232.0,231.73,231.89,3901.0,220.0803,220.3272,220.0708,220.2227,3901.0
2022-04-06 14:00:00,231.89,232.54,231.79,232.27,4867.0,220.2227,220.84,220.1277,220.5836,4867.0
2022-04-06 14:05:00,232.24,232.28,231.87,231.92,14899.0,220.5551,220.5931,220.2037,220.2512,14899.0
2022-04-06 14:10:00,232.01,232.02,231.53,231.72,5472.0,220.3367,220.3462,219.8808,220.0613,5472.0
2022-04-06 14:15:00,231.68,231.89,231.63,231.84,6150.0,220.0233,220.2227,219.9758,220.1752,6150.0
2022-04-06 14:20:00,231.97,232.29,231.74,231.91,7729.0,220.2987,220.6026,220.0803,220.2417,7729.0
2022-04-06 14:25:00,232.12,232.29,232.07,232.27,3237.0,220.4411,220.6026,220.3937,220.5836,3237.0
2022-04-06 14:30:00,232.36,232.87,232.13,232.87,4053.0,220.6691,221.1534,220.4506,221.1534,4053.0
2022-04-06 14:35:00,232.74,232.78,232.32,232.46,5378.0,221.0299,221.0679,220.6311,220.764,5378.0
2022-04-06 14:40:00,232.25,232.85,232.09,232.81,5437.0,220.5646,221.1344,220.4127,221.0964,5437.0
2022-04-06 14:45:00,232.79,232.85,232.61,232.67,5058.0,221.0774,221.1344,220.9065,220.9635,5058.0
2022-04-06 14:50:00,232.69,232.87,232.55,232.74,4855.0,220.9825,221.1534,220.8495,221.0299,4855.0
2022-04-06 14:55:00,232.86,233.03,232.66,232.87,8836.0,221.1439,221.3054,220.954,221.1534,8836.0
2022-04-06 15:00:00,233.0,233.05,232.7,232.94,4111.0,221.2769,221.3244,220.992,221.2199,4111.0
2022-04-06 15:05:00,232.94,232.94,232.72,232.78,3403.0,221.2199,221.2199,221.011,221.0679,3403.0
2022-04-06 15:10:00,232.8,232.93,232.7,232.75,2523.0,221.0869,221.2104,220.992,221.0394,2523.0
2022-04-06 15:15:00,232.73,232.78,232.06,232.06,9122.0,221.0205,221.0679,220.3842,220.3842,9122.0
2022-04-06 15:20:00,232.0,232.0,231.43,231.43,3307.0,220.3272,220.3272,219.7859,219.7859,3307.0
2022-04-06 15:25:00,231.3,231.51,231.03,231.12,3521.0,219.6624,219.8618,219.406,219.4915,3521.0
2022-04-06 15:30:00,231.08,231.38,231.06,231.34,7932.0,219.4535,219.7384,219.4345,219.7004,7932.0
2022-04-06 15:35:00,231.31,231.58,231.27,231.57,9196.0,219.6719,219.9283,219.6339,219.9188,9196.0
2022-04-06 15:40:00,231.63,231.7,231.32,231.7,8940.0,219.9758,220.0423,219.6814,220.0423,8940.0
2022-04-06 15:45:00,231.62,232.08,231.48,232.05,10421.0,219.9663,220.4032,219.8333,220.3747,10421.0
2022-04-06 15:50:00,232.13,232.41,231.44,231.44,22575.0,220.4506,220.7166,219.7954,219.7954,22575.0
2022-04-06 15:55:00,231.46,232.22,231.46,231.78,45573.0,219.8143,220.5361,219.8143,220.1182,45573.0
2022-04-07 09:30:00,235.99,240.0,235.81,238.9,48208.0,224.1164,227.9247,223.9455,226.88,48208.0
2022-04-07 09:35:00,238.5,239.41,237.49,238.15,33483.0,226.5001,227.3644,225.541,226.1677,33483.0
2022-04-07 09:40:00,238.0,240.31,237.99,239.67,21826.0,226.0253,228.2191,226.0158,227.6113,21826.0
2022-04-07 09:45:00,239.8,241.65,239.5,241.17,32567.0,227.7347,229.4917,227.4498,229.0358,32567.0
2022-04-07 09:50:00,241.26,242.61,240.61,242.0,28013.0,229.1213,230.4033,228.504,229.824,28013.0
2022-04-07 09:55:00,242.13,242.71,241.3,242.0,30320.0,229.9475,230.4983,229.1593,229.824,30320.0
2022-04-07 10:00:00,241.87,244.15,241.34,244.0,25106.0,229.7006,231.8659,229.1972,231.7234,25106.0
2022-04-07 10:05:00,243.99,246.5,242.95,245.58,58220.0,231.7139,234.0976,230.7262,233.2239,58220.0
2022-04-07 10:10:00,245.56,245.57,242.54,242.8,21221.0,233.2049,233.2144,230.3369,230.5838,21221.0
2022-04-07 10:15:00,243.24,244.0,242.98,243.22,11642.0,231.0017,231.7234,230.7547,230.9827,11642.0
2022-04-07 10:20:00,243.15,244.0,242.69,243.54,12424.0,230.9162,231.7234,230.4793,231.2866,12424.0
2022-04-07 10:25:00,243.82,243.82,242.84,243.5,10386.0,231.5525,231.5525,230.6218,231.2486,10386.0
2022-04-07 10:30:00,243.72,244.0,243.18,243.18,8437.0,231.4575,231.7234,230.9447,230.9447,8437.0
2022-04-07 10:35:00,242.81,243.58,242.47,242.93,9624.0,230.5933,231.3245,230.2704,230.7072,9624.0
2022-04-07 10:40:00,243.02,244.75,242.59,244.75,18496.0,230.7927,232.4357,230.3844,232.4357,18496.0
2022-04-07 10:45:00,244.6,245.6,244.37,244.93,12335.0,232.2932,233.2429,232.0748,232.6066,12335.0
2022-04-07 10:50:00,244.88,244.88,243.87,244.53,12257.0,232.5591,232.5591,231.6,232.2267,12257.0
2022-04-07 10:55:00,244.69,245.03,244.6,245.0,16349.0,232.3787,232.7016,232.2932,232.6731,16349.0
2022-04-07 11:00:00,245.13,245.65,244.72,244.72,8545.0,232.7966,233.2904,232.4072,232.4072,8545.0
2022-04-07 11:05:00,244.99,245.18,244.56,244.56,12170.0,232.6636,232.844,232.2552,232.2552,12170.0
2022-04-07 11:10:00,244.41,244.66,243.01,243.22,20807.0,232.1128,232.3502,230.7832,230.9827,20807.0
2022-04-07 11:15:00,243.3,243.54,243.11,243.5,20016.0,231.0586,231.2866,230.8782,231.2486,20016.0
2022-04-07 11:20:00,243.5,243.85,242.21,242.4,20851.0,231.2486,231.581,230.0235,230.2039,20851.0
2022-04-07 11:25:00,242.52,243.12,242.41,242.7,11636.0,230.3179,230.8877,230.2134,230.4888,11636.0
2022-04-07 11:30:00,242.8,243.25,242.69,243.04,12769.0,230.5838,231.0111,230.4793,230.8117,12769.0
2022-04-07 11:35:00,243.14,245.42,243.14,245.18,24482.0,230.9067,233.072,230.9067,232.844,24482.0
2022-04-07 11:40:00,245.12,245.5,245.04,245.38,25983.0,232.7871,233.1479,232.7111,233.034,25983.0
2022-04-07 11:45:00,245.42,245.52,244.42,244.75,15454.0,233.072,233.1669,232.1223,232.4357,15454.0
2022-04-07 11:50:00,244.69,244.69,243.67,243.83,4962.0,232.3787,232.3787,231.41,231.562,4962.0
2022-04-07 11:55:00,243.73,243.76,242.38,242.48,16025.0,231.467,231.4955,230.1849,230.2799,16025.0
2022-04-07 12:00:00,242.49,242.49,241.72,241.86,22666.0,230.2894,230.2894,229.5581,229.6911,22666.0
2022-04-07 12:05:00,241.86,241.88,240.77,240.77,10051.0,229.6911,229.7101,228.6559,228.6559,10051.0
2022-04-07 12:10:00,240.8,241.29,240.62,240.83,17664.0,228.6844,229.1498,228.5135,228.7129,17664.0
2022-04-07 12:15:00,240.82,240.82,239.55,239.68,22361.0,228.7034,228.7034,227.4973,227.6208,22361.0
2022-04-07 12:20:00,239.68,240.49,239.67,240.4,14268.0,227.6208,228.39,227.6113,228.3045,14268.0
2022-04-07 12:25:00,240.32,240.51,240.32,240.36,5231.0,228.2286,228.409,228.2286,228.2666,5231.0
2022-04-07 12:30:00,240.35,241.37,240.35,241.37,9690.0,228.2571,229.2257,228.2571,229.2257,9690.0
2022-04-07 12:35:00,241.49,241.98,241.44,241.97,5500.0,229.3397,229.805,229.2922,229.7956,5500.0
2022-04-07 12:40:00,241.97,242.87,241.97,242.87,9170.0,229.7956,230.6503,229.7956,230.6503,9170.0
2022-04-07 12:45:00,242.87,242.87,241.37,241.37,9229.0,230.6503,230.6503,229.2257,229.2257,9229.0
2022-04-07 12:50:00,241.37,241.5,240.99,241.07,3108.0,229.2257,229.3492,228.8649,228.9408,3108.0
2022-04-07 12:55:00,241.03,241.06,240.46,240.61,2573.0,228.9028,228.9313,228.3615,228.504,2573.0
2022-04-07 13:00:00,240.5,241.04,240.35,240.98,6289.0,228.3995,228.9123,228.2571,228.8554,6289.0
2022-04-07 13:05:00,240.98,241.43,240.98,241.43,4723.0,228.8554,229.2827,228.8554,229.2827,4723.0
2022-04-07 13:10:00,241.46,241.61,241.45,241.53,6793.0,229.3112,229.4537,229.3017,229.3777,6793.0
2022-04-07 13:15:00,241.45,241.5,240.52,240.81,14585.0,229.3017,229.3492,228.4185,228.6939,14585.0
2022-04-07 13:20:00,240.81,240.87,240.29,240.52,9490.0,228.6939,228.7509,228.2001,228.4185,9490.0
2022-04-07 13:25:00,240.51,240.61,240.1,240.61,29382.0,228.409,228.504,228.0196,228.504,29382.0
2022-04-07 13:30:00,240.64,241.96,240.64,241.65,15940.0,228.5325,229.7861,228.5325,229.4917,15940.0
2022-04-07 13:35:00,241.79,241.93,241.34,241.34,8085.0,229.6246,229.7576,229.1972,229.1972,8085.0
2022-04-07 13:40:00,241.36,241.36,240.98,241.01,4210.0,229.2162,229.2162,228.8554,228.8839,4210.0
2022-04-07 13:45:00,241.03,241.37,241.02,241.23,4558.0,228.9028,229.2257,228.8933,229.0928,4558.0
2022-04-07 13:50:00,241.19,241.25,241.09,241.18,3200.0,229.0548,229.1118,228.9598,229.0453,3200.0
2022-04-07 13:55:00,241.2,242.11,241.2,242.11,9678.0,229.0643,229.9285,229.0643,229.9285,9678.0
2022-04-07 14:00:00,242.13,242.32,241.87,241.92,4494.0,229.9475,230.1279,229.7006,229.7481,4494.0
2022-04-07 14:05:00,241.89,241.96,241.37,241.83,4435.0,229.7196,229.7861,229.2257,229.6626,4435.0
2022-04-07 14:10:00,241.83,242.11,241.79,242.06,4694.0,229.6626,229.9285,229.6246,229.881,4694.0
2022-04-07 14:15:00,242.08,242.44,242.03,242.36,4836.0,229.9,230.2419,229.8525,230.1659,4836.0
2022-04-07 14:20:00,242.43,242.45,241.65,241.77,10133.0,230.2324,230.2514,229.4917,229.6056,10133.0
2022-04-07 14:25:00,241.76,242.16,241.76,242.03,5376.0,229.5961,229.976,229.5961,229.8525,5376.0
2022-04-07 14:30:00,242.06,243.51,242.06,242.97,17300.0,229.881,231.2581,229.881,230.7452,17300.0
2022-04-07 14:35:00,242.87,242.91,242.56,242.77,6771.0,230.6503,230.6883,230.3559,230.5553,6771.0
2022-04-07 14:40:00,242.87,243.21,242.75,243.21,5435.0,230.6503,230.9732,230.5363,230.9732,5435.0
2022-04-07 14:45:00,243.16,243.52,243.16,243.17,11481.0,230.9257,231.2676,230.9257,230.9352,11481.0
2022-04-07 14:50:00,243.09,243.31,242.91,243.31,5600.0,230.8592,231.0681,230.6883,231.0681,5600.0
2022-04-07 14:55:00,243.37,244.07,243.36,243.83,15777.0,231.1251,231.7899,231.1156,231.562,15777.0
2022-04-07 15:00:00,243.79,243.81,242.98,243.08,11226.0,231.524,231.543,230.7547,230.8497,11226.0
2022-04-07 15:05:00,243.13,243.39,243.07,243.39,9587.0,230.8972,231.1441,230.8402,231.1441,9587.0
2022-04-07 15:10:00,243.35,243.88,243.25,243.8,10424.0,231.1061,231.6095,231.0111,231.5335,10424.0
2022-04-07 15:15:00,243.8,244.14,243.66,243.67,15747.0,231.5335,231.8564,231.4005,231.41,15747.0
2022-04-07 15:20:00,243.66,243.74,243.08,243.34,10466.0,231.4005,231.4765,230.8497,231.0966,10466.0
2022-04-07 15:25:00,243.39,243.54,243.14,243.14,9696.0,231.1441,231.2866,230.9067,230.9067,9696.0
2022-04-07 15:30:00,243.14,243.55,242.93,243.51,10986.0,230.9067,231.2961,230.7072,231.2581,10986.0
2022-04-07 15:35:00,243.51,243.75,243.43,243.5,14784.0,231.2581,231.486,231.1821,231.2486,14784.0
2022-04-07 15:40:00,243.53,243.68,243.31,243.51,12734.0,231.2771,231.4195,231.0681,231.2581,12734.0
2022-04-07 15:45:00,243.46,243.52,243.07,243.25,20900.0,231.2106,231.2676,230.8402,231.0111,20900.0
2022-04-07 15:50:00,243.15,243.17,242.75,242.95,33081.0,230.9162,230.9352,230.5363,230.7262,33081.0
2022-04-07 15:55:00,242.94,242.94,242.4,242.46,80625.0,230.7167,230.7167,230.2039,230.2609,80625.0
2022-04-08 09:30:00,241.84,242.85,241.03,241.17,17758.0,229.6721,230.6313,228.9028,229.0358,17758.0
2022-04-08 09:35:00,240.92,240.96,240.74,240.75,6122.0,228.7984,228.8364,228.6274,228.6369,6122.0
2022-04-08 09:40:00,240.8,241.17,240.35,241.17,4286.0,228.6844,229.0358,228.2571,229.0358,4286.0
2022-04-08 09:45:00,240.93,240.93,240.01,240.36,6003.0,228.8079,228.8079,227.9342,228.2666,6003.0
2022-04-08 09:50:00,240.46,240.46,239.61,240.17,7293.0,228.3615,228.3615,227.5543,228.0861,7293.0
2022-04-08 09:55:00,240.32,240.87,240.04,240.73,27625.0,228.2286,228.7509,227.9627,228.6179,27625.0
2022-04-08 10:00:00,240.74,240.97,240.17,240.24,5185.0,228.6274,228.8459,228.0861,228.1526,5185.0
2022-04-08 10:05:00,240.5,240.5,239.91,240.07,12268.0,228.3995,228.3995,227.8392,227.9911,12268.0
2022-04-08 10:10:00,240.08,240.28,240.03,240.09,5182.0,228.0006,228.1906,227.9532,228.0101,5182.0
2022-04-08 10:15:00,240.23,240.68,240.1,240.56,5435.0,228.1431,228.5705,228.0196,228.4565,5435.0
2022-04-08 10:20:00,240.67,241.41,240.65,241.37,10782.0,228.561,229.2637,228.542,229.2257,10782.0
2022-04-08 10:25:00,241.43,241.67,241.29,241.47,8505.0,229.2827,229.5106,229.1498,229.3207,8505.0
2022-04-08 10:30:00,241.58,242.39,241.52,242.04,8258.0,229.4252,230.1944,229.3682,229.862,8258.0
2022-04-08 10:35:00,241.9,241.9,241.4,241.48,3895.0,229.7291,229.7291,229.2542,229.3302,3895.0
2022-04-08 10:40:00,241.47,241.86,241.42,241.86,3996.0,229.3207,229.6911,229.2732,229.6911,3996.0
2022-04-08 10:45:00,241.93,242.33,241.93,242.09,7336.0,229.7576,230.1374,229.7576,229.9095,7336.0
2022-04-08 10:50:00,242.18,242.46,241.89,242.29,4594.0,229.995,230.2609,229.7196,230.0995,4594.0
2022-04-08 10:55:00,242.23,243.12,242.23,243.12,8558.0,230.0425,230.8877,230.0425,230.8877,8558.0
2022-04-08 11:00:00,243.13,244.22,243.06,243.93,9606.0,230.8972,231.9323,230.8307,231.6569,9606.0
2022-04-08 11:05:00,243.95,243.95,242.71,243.05,3888.0,231.6759,231.6759,230.4983,230.8212,3888.0
2022-04-08 11:10:00,243.2,244.05,242.85,243.91,12366.0,230.9637,231.7709,230.6313,231.6379,12366.0
2022-04-08 11:15:00,243.77,244.21,243.76,244.06,12085.0,231.505,231.9228,231.4955,231.7804,12085.0
2022-04-08 11:20:00,243.94,244.13,243.73,244.05,17426.0,231.6664,231.8469,231.467,231.7709,17426.0
2022-04-08 11:25:00,244.08,244.72,243.87,244.5,38858.0,231.7994,232.4072,231.6,232.1983,38858.0
2022-04-08 11:30:00,244.5,245.24,244.5,244.93,6427.0,232.1983,232.901,232.1983,232.6066,6427.0
2022-04-08 11:35:00,244.92,244.92,244.12,244.12,9145.0,232.5971,232.5971,231.8374,231.8374,9145.0
2022-04-08 11:40:00,244.06,244.06,243.69,243.78,2827.0,231.7804,231.7804,231.429,231.5145,2827.0
2022-04-08 11:45:00,243.75,244.08,243.75,243.88,2886.0,231.486,231.7994,231.486,231.6095,2886.0
2022-04-08 11:50:00,244.02,244.31,243.98,244.15,2977.0,231.7424,232.0178,231.7044,231.8659,2977.0
2022-04-08 11:55:00,244.11,244.73,244.11,244.63,3787.0,231.8279,232.4167,231.8279,232.3217,3787.0
2022-04-08 12:00:00,244.62,244.69,244.56,244.61,2522.0,232.3122,232.3787,232.2552,232.3027,2522.0
2022-04-08 12:05:00,244.6,244.68,244.09,244.09,4400.0,232.2932,232.3692,231.8089,231.8089,4400.0
2022-04-08 12:10:00,244.0,244.35,244.0,244.25,2531.0,231.7234,232.0558,231.7234,231.9608,2531.0
2022-04-08 12:15:00,244.12,244.33,244.05,244.23,2486.0,231.8374,232.0368,231.7709,231.9418,2486.0
2022-04-08 12:20:00,244.26,244.47,244.22,244.29,2086.0,231.9703,232.1698,231.9323,231.9988,2086.0
2022-04-08 12:25:00,244.26,244.28,244.18,244.22,4159.0,231.9703,231.9893,231.8944,231.9323,4159.0
2022-04-08 12:30:00,244.21,244.23,243.28,243.42,2651.0,231.9228,231.9418,231.0396,231.1726,2651.0
2022-04-08 12:35:00,243.5,243.6,243.38,243.53,3304.0,231.2486,231.3435,231.1346,231.2771,3304.0
2022-04-08 12:40:00,243.59,243.79,243.57,243.66,3670.0,231.334,231.524,231.315,231.4005,3670.0
2022-04-08 12:45:00,243.56,243.57,243.37,243.37,1200.0,231.3056,231.315,231.1251,231.1251,1200.0
2022-04-08 12:50:00,243.23,243.52,243.23,243.52,799.0,230.9922,231.2676,230.9922,231.2676,799.0
2022-04-08 12:55:00,243.55,243.74,243.5,243.55,2812.0,231.2961,231.4765,231.2486,231.2961,2812.0
2022-04-08 13:00:00,243.6,243.63,243.51,243.63,1700.0,231.3435,231.372,231.2581,231.372,1700.0
2022-04-08 13:05:00,243.73,243.79,243.59,243.79,2703.0,231.467,231.524,231.334,231.524,2703.0
2022-04-08 13:10:00,243.88,243.98,243.73,243.81,2100.0,231.6095,231.7044,231.467,231.543,2100.0
2022-04-08 13:15:00,243.84,243.84,243.68,243.81,1303.0,231.5715,231.5715,231.4195,231.543,1303.0
2022-04-08 13:20:00,243.8,243.89,243.79,243.79,1965.0,231.5335,231.6189,231.524,231.524,1965.0
2022-04-08 13:25:00,243.79,243.91,243.77,243.8,2300.0,231.524,231.6379,231.505,231.5335,2300.0
2022-04-08 13:30:00,243.77,243.92,243.71,243.84,3925.0,231.505,231.6474,231.448,231.5715,3925.0
2022-04-08 13:35:00,243.79,243.97,243.74,243.95,5149.0,231.524,231.6949,231.4765,231.6759,5149.0
2022-04-08 13:40:00,244.01,244.52,244.01,244.52,5437.0,231.7329,232.2173,231.7329,232.2173,5437.0
2022-04-08 13:45:00,244.42,244.59,244.36,244.53,4758.0,232.1223,232.2837,232.0653,232.2267,4758.0
2022-04-08 13:50:00,244.55,244.92,244.43,244.81,9013.0,232.2457,232.5971,232.1318,232.4927,9013.0
2022-04-08 13:55:00,244.66,245.04,244.64,245.04,4672.0,232.3502,232.7111,232.3312,232.7111,4672.0
2022-04-08 14:00:00,245.05,245.11,244.87,244.87,3305.0,232.7206,232.7776,232.5496,232.5496,3305.0
2022-04-08 14:05:00,244.96,245.06,244.93,245.0,5895.0,232.6351,232.7301,232.6066,232.6731,5895.0
2022-04-08 14:10:00,244.96,245.23,244.96,245.18,3208.0,232.6351,232.8915,232.6351,232.844,3208.0
2022-04-08 14:15:00,245.13,245.27,245.08,245.19,5237.0,232.7966,232.9295,232.7491,232.8535,5237.0
2022-04-08 14:20:00,245.26,245.45,245.26,245.4,2331.0,232.92,233.1005,232.92,233.053,2331.0
2022-04-08 14:25:00,245.39,245.51,244.94,245.2,9398.0,233.0435,233.1574,232.6161,232.863,9398.0
2022-04-08 14:30:00,245.2,245.2,244.98,245.17,2582.0,232.863,232.863,232.6541,232.8345,2582.0
2022-04-08 14:35:00,245.03,245.42,245.01,245.34,5308.0,232.7016,233.072,232.6826,232.996,5308.0
2022-04-08 14:40:00,245.32,245.32,245.03,245.08,3583.0,232.977,232.977,232.7016,232.7491,3583.0
2022-04-08 14:45:00,245.15,245.2,245.01,245.08,3757.0,232.8156,232.863,232.6826,232.7491,3757.0
2022-04-08 14:50:00,245.11,245.53,245.07,245.47,9807.0,232.7776,233.1764,232.7396,233.1195,9807.0
2022-04-08 14:55:00,245.44,245.56,245.28,245.48,7115.0,233.091,233.2049,232.939,233.1289,7115.0
2022-04-08 15:00:00,245.41,245.57,245.36,245.57,5974.0,233.0625,233.2144,233.015,233.2144,5974.0
2022-04-08 15:05:00,245.54,245.7,245.54,245.59,5114.0,233.1859,233.3379,233.1859,233.2334,5114.0
2022-04-08 15:10:00,245.68,245.98,245.66,245.83,5805.0,233.3189,233.6038,233.2999,233.4613,5805.0
2022-04-08 15:15:00,245.77,246.0,245.5,245.66,10930.0,233.4044,233.6228,233.1479,233.2999,10930.0
2022-04-08 15:20:00,245.52,245.76,245.48,245.76,3911.0,233.1669,233.3949,233.1289,233.3949,3911.0
2022-04-08 15:25:00,245.77,246.2,245.75,246.2,10842.0,233.4044,233.8127,233.3854,233.8127,10842.0
2022-04-08 15:30:00,246.22,246.26,245.46,245.47,16526.0,233.8317,233.8697,233.11,233.1195,16526.0
2022-04-08 15:35:00,245.47,245.48,244.84,244.91,10069.0,233.1195,233.1289,232.5211,232.5876,10069.0
2022-04-08 15:40:00,244.95,245.21,244.86,245.06,19566.0,232.6256,232.8725,232.5401,232.7301,19566.0
2022-04-08 15:45:00,245.05,245.34,244.9,244.9,15679.0,232.7206,232.996,232.5781,232.5781,15679.0
2022-04-08 15:50:00,244.9,244.99,244.49,244.53,41003.0,232.5781,232.6636,232.1888,232.2267,41003.0
2022-04-08 15:55:00,244.61,244.86,244.27,244.66,110767.0,232.3027,232.5401,231.9798,232.3502,110767.0
2022-04-11 09:30:00,244.24,245.94,244.24,245.5,16552.0,231.9513,233.5658,231.9513,233.1479,16552.0
2022-04-11 09:35:00,245.89,246.05,245.24,245.51,9083.0,233.5183,233.6703,232.901,233.1574,9083.0
2022-04-11 09:40:00,245.18,246.11,244.97,246.04,6405.0,232.844,233.7273,232.6446,233.6608,6405.0
2022-04-11 09:45:00,245.73,245.75,245.13,245.69,5527.0,233.3664,233.3854,232.7966,233.3284,5527.0
2022-04-11 09:50:00,245.9,246.45,245.71,246.19,11217.0,233.5278,234.0501,233.3474,233.8032,11217.0
2022-04-11 09:55:00,246.16,246.36,245.86,246.17,4593.0,233.7747,233.9647,233.4898,233.7842,4593.0
2022-04-11 10:00:00,246.23,246.57,246.04,246.57,7700.0,233.8412,234.1641,233.6608,234.1641,7700.0
2022-04-11 10:05:00,246.66,246.72,246.28,246.61,5786.0,234.2496,234.3066,233.8887,234.2021,5786.0
2022-04-11 10:10:00,246.7,247.16,246.55,247.16,9705.0,234.2876,234.7244,234.1451,234.7244,9705.0
2022-04-11 10:15:00,247.24,247.64,247.14,247.36,16633.0,234.8004,235.1803,234.7054,234.9144,16633.0
2022-04-11 10:20:00,247.34,247.95,247.33,247.95,3356.0,234.8954,235.4747,234.8859,235.4747,3356.0
2022-04-11 10:25:00,247.88,248.07,247.58,247.7,6470.0,235.4082,235.5886,235.1233,235.2373,6470.0
2022-04-11 10:30:00,247.74,247.87,247.37,247.37,9086.0,235.2752,235.3987,234.9239,234.9239,9086.0
2022-04-11 10:35:00,247.34,247.98,247.34,247.9,4278.0,234.8954,235.5032,234.8954,235.4272,4278.0
2022-04-11 10:40:00,247.85,248.41,247.84,248.11,9081.0,235.3797,235.9115,235.3702,235.6266,9081.0
2022-04-11 10:45:00,248.09,248.6,248.09,248.59,7988.0,235.6076,236.092,235.6076,236.0825,7988.0
2022-04-11 10:50:00,248.53,248.86,248.39,248.59,7939.0,236.0255,236.3389,235.8925,236.0825,7939.0
2022-04-11 10:55:00,248.54,249.07,248.41,248.95,7104.0,236.035,236.5383,235.9115,236.4244,7104.0
2022-04-11 11:00:00,248.83,248.85,248.52,248.52,13937.0,236.3104,236.3294,236.016,236.016,13937.0
2022-04-11 11:05:00,248.54,248.6,247.53,247.53,5734.0,236.035,236.092,235.0758,235.0758,5734.0
2022-04-11 11:10:00,247.54,247.75,247.52,247.68,3680.0,235.0853,235.2847,235.0663,235.2183,3680.0
2022-04-11 11:15:00,247.72,248.12,247.72,248.0,11327.0,235.2562,235.6361,235.2562,235.5222,11327.0
2022-04-11 11:20:00,247.95,247.95,247.7,247.94,4812.0,235.4747,235.4747,235.2373,235.4652,4812.0
2022-04-11 11:25:00,247.94,248.04,247.86,248.01,2727.0,235.4652,235.5601,235.3892,235.5317,2727.0
2022-04-11 11:30:00,248.03,248.36,248.01,248.23,7220.0,235.5506,235.864,235.5317,235.7406,7220.0
2022-04-11 11:35:00,248.26,248.26,247.99,248.12,3387.0,235.7691,235.7691,235.5127,235.6361,3387.0
2022-04-11 11:40:00,248.19,248.2,247.69,248.05,6204.0,235.7026,235.7121,235.2278,235.5696,6204.0
2022-04-11 11:45:00,248.09,248.09,247.53,247.57,3150.0,235.6076,235.6076,235.0758,235.1138,3150.0
2022-04-11 11:50:00,247.48,247.48,246.87,246.87,3396.0,235.0283,235.0283,234.449,234.449,3396.0
2022-04-11 11:55:00,247.01,247.01,246.62,246.62,3819.0,234.582,234.582,234.2116,234.2116,3819.0
2022-04-11 12:00:00,246.57,246.76,246.31,246.31,4171.0,234.1641,234.3445,233.9172,233.9172,4171.0
2022-04-11 12:05:00,246.38,246.4,246.16,246.33,3294.0,233.9837,234.0027,233.7747,233.9362,3294.0
2022-04-11 12:10:00,246.34,246.51,246.3,246.51,3593.0,233.9457,234.1071,233.9077,234.1071,3593.0
2022-04-11 12:15:00,246.56,246.89,246.51,246.89,4393.0,234.1546,234.468,234.1071,234.468,4393.0
2022-04-11 12:20:00,247.13,247.15,246.91,247.02,3720.0,234.6959,234.7149,234.487,234.5915,3720.0
2022-04-11 12:25:00,246.93,247.24,246.69,247.24,5522.0,234.506,234.8004,234.2781,234.8004,5522.0
2022-04-11 12:30:00,247.23,247.5,247.23,247.5,2432.0,234.7909,235.0473,234.7909,235.0473,2432.0
2022-04-11 12:35:00,247.43,247.48,247.27,247.45,4338.0,234.9808,235.0283,234.8289,234.9998,4338.0
2022-04-11 12:40:00,247.39,247.49,247.27,247.47,4945.0,234.9428,235.0378,234.8289,235.0188,4945.0
2022-04-11 12:45:00,247.43,247.79,247.41,247.68,1820.0,234.9808,235.3227,234.9618,235.2183,1820.0
2022-04-11 12:50:00,247.7,247.7,247.16,247.23,18961.0,235.2373,235.2373,234.7244,234.7909,18961.0
2022-04-11 12:55:00,247.24,247.46,247.11,247.3,2638.0,234.8004,235.0093,234.6769,234.8574,2638.0
2022-04-11 13:00:00,247.3,247.41,247.2,247.37,3591.0,234.8574,234.9618,234.7624,234.9239,3591.0
2022-04-11 13:05:00,247.38,247.38,247.18,247.3,4443.0,234.9334,234.9334,234.7434,234.8574,4443.0
2022-04-11 13:10:00,247.29,247.29,247.07,247.11,3570.0,234.8479,234.8479,234.6389,234.6769,3570.0
2022-04-11 13:15:00,247.14,247.26,247.0,247.16,15313.0,234.7054,234.8194,234.5725,234.7244,15313.0
2022-04-11 13:20:00,247.25,247.25,247.0,247.03,6040.0,234.8099,234.8099,234.5725,234.601,6040.0
2022-04-11 13:25:00,247.05,247.08,246.93,247.0,11048.0,234.62,234.6484,234.506,234.5725,11048.0
2022-04-11 13:30:00,247.01,247.01,246.42,246.42,2905.0,234.582,234.582,234.0217,234.0217,2905.0
2022-04-11 13:35:00,246.49,247.06,246.47,247.06,8140.0,234.0881,234.6295,234.0691,234.6295,8140.0
2022-04-11 13:40:00,247.06,247.56,247.06,247.31,5151.0,234.6295,235.1043,234.6295,234.8669,5151.0
2022-04-11 13:45:00,247.49,247.65,247.47,247.63,1724.0,235.0378,235.1898,235.0188,235.1708,1724.0
2022-04-11 13:50:00,247.67,247.68,247.4,247.4,7901.0,235.2088,235.2183,234.9523,234.9523,7901.0
2022-04-11 13:55:00,247.37,247.44,247.14,247.41,4070.0,234.9239,234.9903,234.7054,234.9618,4070.0
2022-04-11 14:00:00,247.35,247.37,247.07,247.28,2752.0,234.9049,234.9239,234.6389,234.8384,2752.0
2022-04-11 14:05:00,247.2,247.42,247.2,247.37,2168.0,234.7624,234.9713,234.7624,234.9239,2168.0
2022-04-11 14:10:00,247.35,247.4,246.77,246.86,6093.0,234.9049,234.9523,234.354,234.4395,6093.0
2022-04-11 14:15:00,246.83,247.26,246.76,247.06,4799.0,234.411,234.8194,234.3445,234.6295,4799.0
2022-04-11 14:20:00,247.13,247.38,247.03,247.05,9384.0,234.6959,234.9334,234.601,234.62,9384.0
2022-04-11 14:25:00,247.05,247.31,247.04,247.12,4766.0,234.62,234.8669,234.6105,234.6864,4766.0
2022-04-11 14:30:00,247.1,247.24,246.8,247.24,5589.0,234.6674,234.8004,234.3825,234.8004,5589.0
2022-04-11 14:35:00,247.14,247.15,246.99,247.09,6325.0,234.7054,234.7149,234.563,234.6579,6325.0
2022-04-11 14:40:00,247.19,247.32,246.88,247.07,7375.0,234.7529,234.8764,234.4585,234.6389,7375.0
2022-04-11 14:45:00,247.18,247.35,247.03,247.31,2864.0,234.7434,234.9049,234.601,234.8669,2864.0
2022-04-11 14:50:00,247.29,247.63,247.23,247.26,5329.0,234.8479,235.1708,234.7909,234.8194,5329.0
2022-04-11 14:55:00,247.39,247.43,247.08,247.1,3762.0,234.9428,234.9808,234.6484,234.6674,3762.0
2022-04-11 15:00:00,247.09,247.17,246.85,246.98,24573.0,234.6579,234.7339,234.43,234.5535,24573.0
2022-04-11 15:05:00,246.98,247.4,246.87,247.37,8756.0,234.5535,234.9523,234.449,234.9239,8756.0
2022-04-11 15:10:00,247.49,247.49,247.2,247.48,10422.0,235.0378,235.0378,234.7624,235.0283,10422.0
2022-04-11 15:15:00,247.46,247.74,247.41,247.74,10293.0,235.0093,235.2752,234.9618,235.2752,10293.0
2022-04-11 15:20:00,247.74,247.95,247.48,247.92,17730.0,235.2752,235.4747,235.0283,235.4462,17730.0
2022-04-11 15:25:00,247.95,248.04,247.87,247.95,17057.0,235.4747,235.5601,235.3987,235.4747,17057.0
2022-04-11 15:30:00,247.93,247.93,247.53,247.84,20440.0,235.4557,235.4557,235.0758,235.3702,20440.0
2022-04-11 15:35:00,247.85,248.06,247.74,247.94,14367.0,235.3797,235.5791,235.2752,235.4652,14367.0
2022-04-11 15:40:00,247.99,248.01,247.7,248.0,19382.0,235.5127,235.5317,235.2373,235.5222,19382.0
2022-04-11 15:45:00,247.98,248.1,247.73,247.81,25869.0,235.5032,235.6171,235.2657,235.3417,25869.0
2022-04-11 15:50:00,247.71,247.92,247.12,247.41,35796.0,235.2467,235.4462,234.6864,234.9618,35796.0
2022-04-11 15:55:00,247.38,247.71,247.24,247.61,81247.0,234.9334,235.2467,234.8004,235.1518,81247.0
2022-04-12 09:30:00,246.47,248.46,246.47,248.46,14333.0,234.0691,235.959,234.0691,235.959,14333.0
2022-04-12 09:35:00,248.77,249.64,248.09,249.51,34979.0,236.2534,237.0796,235.6076,236.9562,34979.0
2022-04-12 09:40:00,249.51,249.87,248.76,249.57,19416.0,236.9562,237.2981,236.2439,237.0132,19416.0
2022-04-12 09:45:00,249.5,250.65,249.16,250.52,14489.0,236.9467,238.0388,236.6238,237.9154,14489.0
2022-04-12 09:50:00,250.47,250.9,250.24,250.86,9601.0,237.8679,238.2762,237.6495,238.2383,9601.0
2022-04-12 09:55:00,250.91,250.96,250.6,250.71,11311.0,238.2857,238.3332,237.9913,238.0958,11311.0
2022-04-12 10:00:00,250.69,250.73,248.65,249.04,13687.0,238.0768,238.1148,236.1395,236.5098,13687.0
2022-04-12 10:05:00,249.01,249.53,248.62,249.32,3028.0,236.4813,236.9752,236.111,236.7757,3028.0
2022-04-12 10:10:00,249.37,249.97,249.19,249.97,5900.0,236.8232,237.393,236.6523,237.393,5900.0
2022-04-12 10:15:00,249.97,250.32,249.79,250.03,5785.0,237.393,237.7254,237.2221,237.45,5785.0
2022-04-12 10:20:00,250.16,251.07,250.16,250.9,5826.0,237.5735,238.4377,237.5735,238.2762,5826.0
2022-04-12 10:25:00,250.88,251.0,250.2,250.28,5198.0,238.2573,238.3712,237.6115,237.6874,5198.0
2022-04-12 10:30:00,250.26,250.26,249.8,249.9,4790.0,237.6684,237.6684,237.2316,237.3266,4790.0
2022-04-12 10:35:00,249.82,250.04,249.38,249.38,4185.0,237.2506,237.4595,236.8327,236.8327,4185.0
2022-04-12 10:40:00,249.45,249.81,249.37,249.76,3365.0,236.8992,237.2411,236.8232,237.1936,3365.0
2022-04-12 10:45:00,249.94,250.0,249.66,249.76,7476.0,237.3645,237.4215,237.0986,237.1936,7476.0
2022-04-12 10:50:00,249.72,249.81,249.5,249.59,3829.0,237.1556,237.2411,236.9467,237.0322,3829.0
2022-04-12 10:55:00,249.76,249.99,249.76,249.93,2000.0,237.1936,237.412,237.1936,237.3551,2000.0
2022-04-12 11:00:00,249.92,250.04,249.77,249.92,3438.0,237.3456,237.4595,237.2031,237.3456,3438.0
2022-04-12 11:05:00,249.95,250.58,249.95,250.53,6868.0,237.374,237.9723,237.374,237.9249,6868.0
2022-04-12 11:10:00,250.72,250.83,250.45,250.45,8478.0,238.1053,238.2098,237.8489,237.8489,8478.0
2022-04-12 11:15:00,250.42,250.42,250.19,250.41,4691.0,237.8204,237.8204,237.602,237.8109,4691.0
2022-04-12 11:20:00,250.49,250.52,250.18,250.31,4215.0,237.8869,237.9154,237.5925,237.7159,4215.0
2022-04-12 11:25:00,250.37,250.86,250.32,250.48,12475.0,237.7729,238.2383,237.7254,237.8774,12475.0
2022-04-12 11:30:00,250.56,251.47,250.52,251.44,9955.0,237.9534,238.8176,237.9154,238.7891,9955.0
2022-04-12 11:35:00,251.53,251.59,250.96,251.04,2901.0,238.8745,238.9315,238.3332,238.4092,2901.0
2022-04-12 11:40:00,251.02,251.05,250.78,250.85,3166.0,238.3902,238.4187,238.1623,238.2288,3166.0
2022-04-12 11:45:00,250.94,251.1,250.9,251.06,2735.0,238.3142,238.4662,238.2762,238.4282,2735.0
2022-04-12 11:50:00,251.14,251.51,251.07,251.51,3600.0,238.5042,238.8556,238.4377,238.8556,3600.0
2022-04-12 11:55:00,251.5,251.57,251.49,251.57,3485.0,238.8461,238.9125,238.8366,238.9125,3485.0
2022-04-12 12:00:00,251.64,251.83,251.56,251.57,8089.0,238.979,239.1595,238.903,238.9125,8089.0
2022-04-12 12:05:00,251.56,251.68,251.21,251.24,4256.0,238.903,239.017,238.5707,238.5991,4256.0
2022-04-12 12:10:00,251.25,251.25,250.4,250.6,6267.0,238.6086,238.6086,237.8014,237.9913,6267.0
2022-04-12 12:15:00,250.78,250.93,250.78,250.83,1915.0,238.1623,238.3047,238.1623,238.2098,1915.0
2022-04-12 12:20:00,250.75,250.95,250.65,250.76,2865.0,238.1338,238.3237,238.0388,238.1433,2865.0
2022-04-12 12:25:00,250.81,250.81,250.43,250.46,3306.0,238.1908,238.1908,237.8299,237.8584,3306.0
2022-04-12 12:30:00,250.46,250.9,250.46,250.9,3433.0,237.8584,238.2762,237.8584,238.2762,3433.0
2022-04-12 12:35:00,250.98,251.09,250.83,250.84,4582.0,238.3522,238.4567,238.2098,238.2193,4582.0
2022-04-12 12:40:00,250.79,250.79,250.0,250.0,9856.0,238.1718,238.1718,237.4215,237.4215,9856.0
2022-04-12 12:45:00,250.06,250.11,249.81,250.04,2005.0,237.4785,237.526,237.2411,237.4595,2005.0
2022-04-12 12:50:00,250.21,250.23,249.71,249.71,3326.0,237.621,237.64,237.1461,237.1461,3326.0
2022-04-12 12:55:00,249.62,249.92,249.49,249.5,3955.0,237.0606,237.3456,236.9372,236.9467,3955.0
2022-04-12 13:00:00,249.4,249.59,248.9,249.01,4000.0,236.8517,237.0322,236.3769,236.4813,4000.0
2022-04-12 13:05:00,249.16,249.24,249.02,249.11,2814.0,236.6238,236.6998,236.4908,236.5763,2814.0
2022-04-12 13:10:00,249.17,249.36,249.1,249.23,3338.0,236.6333,236.8137,236.5668,236.6903,3338.0
2022-04-12 13:15:00,249.36,249.39,249.31,249.31,1406.0,236.8137,236.8422,236.7662,236.7662,1406.0
2022-04-12 13:20:00,249.35,249.72,249.12,249.72,5506.0,236.8042,237.1556,236.5858,237.1556,5506.0
2022-04-12 13:25:00,249.71,249.72,249.36,249.46,2962.0,237.1461,237.1556,236.8137,236.9087,2962.0
2022-04-12 13:30:00,249.44,249.63,249.33,249.63,2800.0,236.8897,237.0701,236.7852,237.0701,2800.0
2022-04-12 13:35:00,249.79,249.97,249.7,249.88,4646.0,237.2221,237.393,237.1366,237.3076,4646.0
2022-04-12 13:40:00,249.68,249.71,249.53,249.57,2403.0,237.1176,237.1461,236.9752,237.0132,2403.0
2022-04-12 13:45:00,249.56,249.56,249.37,249.44,1501.0,237.0037,237.0037,236.8232,236.8897,1501.0
2022-04-12 13:50:00,249.42,249.58,249.34,249.58,5116.0,236.8707,237.0227,236.7947,237.0227,5116.0
2022-04-12 13:55:00,249.54,249.57,249.03,249.03,4465.0,236.9847,237.0132,236.5003,236.5003,4465.0
2022-04-12 14:00:00,249.06,249.06,248.51,249.0,6418.0,236.5288,236.5288,236.0065,236.4718,6418.0
2022-04-12 14:05:00,249.01,249.49,249.01,249.48,2960.0,236.4813,236.9372,236.4813,236.9277,2960.0
2022-04-12 14:10:00,249.43,249.51,249.39,249.39,2702.0,236.8802,236.9562,236.8422,236.8422,2702.0
2022-04-12 14:15:00,249.36,249.6,249.36,249.53,2818.0,236.8137,237.0417,236.8137,236.9752,2818.0
2022-04-12 14:20:00,249.56,249.64,249.52,249.63,2240.0,237.0037,237.0796,236.9657,237.0701,2240.0
2022-04-12 14:25:00,249.57,249.66,249.51,249.51,1971.0,237.0132,237.0986,236.9562,236.9562,1971.0
2022-04-12 14:30:00,249.57,249.66,249.35,249.63,5760.0,237.0132,237.0986,236.8042,237.0701,5760.0
2022-04-12 14:35:00,249.53,249.69,249.44,249.47,1810.0,236.9752,237.1271,236.8897,236.9182,1810.0
2022-04-12 14:40:00,249.45,249.58,249.45,249.51,3223.0,236.8992,237.0227,236.8992,236.9562,3223.0
2022-04-12 14:45:00,249.63,250.27,249.63,250.0,6494.0,237.0701,237.6779,237.0701,237.4215,6494.0
2022-04-12 14:50:00,250.05,250.21,249.87,250.02,10490.0,237.469,237.621,237.2981,237.4405,10490.0
2022-04-12 14:55:00,250.1,250.15,249.99,250.05,4402.0,237.5165,237.564,237.412,237.469,4402.0
2022-04-12 15:00:00,250.03,250.15,249.99,250.08,5603.0,237.45,237.564,237.412,237.4975,5603.0
2022-04-12 15:05:00,250.06,250.1,249.97,250.08,9413.0,237.4785,237.5165,237.393,237.4975,9413.0
2022-04-12 15:10:00,250.05,250.06,248.95,249.12,9008.0,237.469,237.4785,236.4244,236.5858,9008.0
2022-04-12 15:15:00,249.14,249.19,248.99,249.14,11000.0,236.6048,236.6523,236.4623,236.6048,11000.0
2022-04-12 15:20:00,249.17,249.19,248.8,249.08,7614.0,236.6333,236.6523,236.2819,236.5478,7614.0
2022-04-12 15:25:00,249.02,249.02,248.32,248.43,6788.0,236.4908,236.4908,235.8261,235.9305,6788.0
2022-04-12 15:30:00,248.31,248.31,247.83,247.89,6590.0,235.8166,235.8166,235.3607,235.4177,6590.0
2022-04-12 15:35:00,247.89,248.46,247.86,248.46,6818.0,235.4177,235.959,235.3892,235.959,6818.0
2022-04-12 15:40:00,248.39,248.58,248.3,248.56,10092.0,235.8925,236.073,235.8071,236.054,10092.0
2022-04-12 15:45:00,248.47,249.09,248.46,248.93,16145.0,235.9685,236.5573,235.959,236.4054,16145.0
2022-04-12 15:50:00,248.87,249.02,248.67,248.87,13098.0,236.3484,236.4908,236.1584,236.3484,13098.0
2022-04-12 15:55:00,248.86,249.03,248.66,248.92,41714.0,236.3389,236.5003,236.149,236.3959,41714.0
2022-04-13 09:30:00,247.37,249.05,247.34,248.31,9771.0,234.9239,236.5193,234.8954,235.8166,9771.0
2022-04-13 09:35:00,248.42,249.18,248.42,249.18,2797.0,235.921,236.6428,235.921,236.6428,2797.0
2022-04-13 09:40:00,248.99,250.46,248.99,250.11,9485.0,236.4623,237.8584,236.4623,237.526,9485.0
2022-04-13 09:45:00,250.04,250.22,249.85,250.2,2962.0,237.4595,237.6305,237.2791,237.6115,2962.0
2022-04-13 09:50:00,250.19,250.32,249.37,249.37,3132.0,237.602,237.7254,236.8232,236.8232,3132.0
2022-04-13 09:55:00,249.9,249.9,248.96,249.57,2179.0,237.3266,237.3266,236.4339,237.0132,2179.0
2022-04-13 10:00:00,249.58,249.92,249.11,249.25,5685.0,237.0227,237.3456,236.5763,236.7093,5685.0
2022-04-13 10:05:00,249.41,249.41,249.02,249.02,1850.0,236.8612,236.8612,236.4908,236.4908,1850.0
2022-04-13 10:10:00,248.88,249.25,248.76,249.17,2771.0,236.3579,236.7093,236.2439,236.6333,2771.0
2022-04-13 10:15:00,249.16,249.36,249.14,249.33,2036.0,236.6238,236.8137,236.6048,236.7852,2036.0
2022-04-13 10:20:00,249.47,249.74,249.46,249.74,3840.0,236.9182,237.1746,236.9087,237.1746,3840.0
2022-04-13 10:25:00,249.57,249.6,249.35,249.39,19382.0,237.0132,237.0417,236.8042,236.8422,19382.0
2022-04-13 10:30:00,249.26,249.34,248.91,249.32,4234.0,236.7188,236.7947,236.3864,236.7757,4234.0
2022-04-13 10:35:00,249.4,249.46,248.71,248.71,6384.0,236.8517,236.9087,236.1964,236.1964,6384.0
2022-04-13 10:40:00,248.56,248.63,247.71,247.75,4512.0,236.054,236.1205,235.2467,235.2847,4512.0
2022-04-13 10:45:00,247.91,248.17,247.74,248.14,6736.0,235.4367,235.6836,235.2752,235.6551,6736.0
2022-04-13 10:50:00,248.24,248.49,248.24,248.49,4394.0,235.7501,235.9875,235.7501,235.9875,4394.0
2022-04-13 10:55:00,248.39,248.49,247.87,248.0,5054.0,235.8925,235.9875,235.3987,235.5222,5054.0
2022-04-13 11:00:00,248.01,248.34,247.89,248.34,2585.0,235.5317,235.8451,235.4177,235.8451,2585.0
2022-04-13 11:05:00,248.41,248.54,248.2,248.37,7301.0,235.9115,236.035,235.7121,235.8735,7301.0
2022-04-13 11:10:00,248.37,248.85,248.37,248.72,2911.0,235.8735,236.3294,235.8735,236.2059,2911.0
2022-04-13 11:15:00,248.75,248.75,248.33,248.42,5379.0,236.2344,236.2344,235.8356,235.921,5379.0
2022-04-13 11:20:00,248.44,248.93,248.35,248.83,1826.0,235.94,236.4054,235.8545,236.3104,1826.0
2022-04-13 11:25:00,248.81,249.02,248.42,248.42,4933.0,236.2914,236.4908,235.921,235.921,4933.0
2022-04-13 11:30:00,248.66,248.81,248.53,248.71,3760.0,236.149,236.2914,236.0255,236.1964,3760.0
2022-04-13 11:35:00,248.71,248.71,248.34,248.44,3325.0,236.1964,236.1964,235.8451,235.94,3325.0
2022-04-13 11:40:00,248.3,248.84,248.3,248.84,1701.0,235.8071,236.3199,235.8071,236.3199,1701.0
2022-04-13 11:45:00,248.79,249.09,248.78,248.96,10127.0,236.2724,236.5573,236.2629,236.4339,10127.0
2022-04-13 11:50:00,248.93,249.0,248.69,248.78,3930.0,236.4054,236.4718,236.1774,236.2629,3930.0
2022-04-13 11:55:00,248.84,248.88,248.83,248.87,1100.0,236.3199,236.3579,236.3104,236.3484,1100.0
2022-04-13 12:00:00,248.93,249.19,248.91,249.0,5677.0,236.4054,236.6523,236.3864,236.4718,5677.0
2022-04-13 12:05:00,248.86,248.88,248.8,248.81,866.0,236.3389,236.3579,236.2819,236.2914,866.0
2022-04-13 12:10:00,248.91,249.18,248.91,249.02,3329.0,236.3864,236.6428,236.3864,236.4908,3329.0
2022-04-13 12:15:00,249.05,249.2,248.91,248.91,4062.0,236.5193,236.6618,236.3864,236.3864,4062.0
2022-04-13 12:20:00,248.92,249.14,248.86,249.03,6428.0,236.3959,236.6048,236.3389,236.5003,6428.0
2022-04-13 12:25:00,248.99,249.06,248.68,249.01,3420.0,236.4623,236.5288,236.1679,236.4813,3420.0
2022-04-13 12:30:00,249.01,249.24,249.0,249.19,1822.0,236.4813,236.6998,236.4718,236.6523,1822.0
2022-04-13 12:35:00,249.19,249.21,248.91,248.92,2598.0,236.6523,236.6713,236.3864,236.3959,2598.0
2022-04-13 12:40:00,249.06,249.13,248.89,249.02,2301.0,236.5288,236.5953,236.3674,236.4908,2301.0
2022-04-13 12:45:00,249.06,249.06,249.0,249.0,1205.0,236.5288,236.5288,236.4718,236.4718,1205.0
2022-04-13 12:50:00,249.0,249.03,248.92,248.92,2842.0,236.4718,236.5003,236.3959,236.3959,2842.0
2022-04-13 12:55:00,248.93,249.02,248.8,248.8,3552.0,236.4054,236.4908,236.2819,236.2819,3552.0
2022-04-13 13:00:00,248.79,249.05,248.78,249.05,3933.0,236.2724,236.5193,236.2629,236.5193,3933.0
2022-04-13 13:05:00,249.0,249.01,248.91,248.92,4382.0,236.4718,236.4813,236.3864,236.3959,4382.0
2022-04-13 13:10:00,248.95,249.05,248.91,248.92,5425.0,236.4244,236.5193,236.3864,236.3959,5425.0
2022-04-13 13:15:00,248.92,249.05,248.91,248.99,5529.0,236.3959,236.5193,236.3864,236.4623,5529.0
2022-04-13 13:20:00,249.02,249.08,248.96,249.03,14026.0,236.4908,236.5478,236.4339,236.5003,14026.0
2022-04-13 13:25:00,249.02,249.05,248.89,248.99,5770.0,236.4908,236.5193,236.3674,236.4623,5770.0
2022-04-13 13:30:00,249.03,249.03,248.91,248.91,2503.0,236.5003,236.5003,236.3864,236.3864,2503.0
2022-04-13 13:35:00,248.98,249.05,248.77,249.0,3411.0,236.4529,236.5193,236.2534,236.4718,3411.0
2022-04-13 13:40:00,249.0,249.12,248.95,248.98,3245.0,236.4718,236.5858,236.4244,236.4529,3245.0
2022-04-13 13:45:00,248.98,248.98,248.77,248.77,1698.0,236.4529,236.4529,236.2534,236.2534,1698.0
2022-04-13 13:50:00,248.92,249.17,248.87,248.98,4891.0,236.3959,236.6333,236.3484,236.4529,4891.0
2022-04-13 13:55:00,249.04,249.13,248.91,249.13,2576.0,236.5098,236.5953,236.3864,236.5953,2576.0
2022-04-13 14:00:00,249.06,249.11,248.8,248.87,3862.0,236.5288,236.5763,236.2819,236.3484,3862.0
2022-04-13 14:05:00,248.89,249.18,248.88,249.13,3997.0,236.3674,236.6428,236.3579,236.5953,3997.0
2022-04-13 14:10:00,249.12,249.15,248.95,249.15,4631.0,236.5858,236.6143,236.4244,236.6143,4631.0
2022-04-13 14:15:00,249.12,249.38,249.11,249.38,1663.0,236.5858,236.8327,236.5763,236.8327,1663.0
2022-04-13 14:20:00,249.45,249.49,249.35,249.48,2619.0,236.8992,236.9372,236.8042,236.9277,2619.0
2022-04-13 14:25:00,249.48,249.61,249.43,249.57,3799.0,236.9277,237.0512,236.8802,237.0132,3799.0
2022-04-13 14:30:00,249.58,249.58,249.3,249.31,3492.0,237.0227,237.0227,236.7567,236.7662,3492.0
2022-04-13 14:35:00,249.39,249.56,249.39,249.56,808.0,236.8422,237.0037,236.8422,237.0037,808.0
2022-04-13 14:40:00,249.59,249.73,249.52,249.73,2053.0,237.0322,237.1651,236.9657,237.1651,2053.0
2022-04-13 14:45:00,249.71,249.71,249.5,249.62,3905.0,237.1461,237.1461,236.9467,237.0606,3905.0
2022-04-13 14:50:00,249.63,249.67,249.52,249.52,3406.0,237.0701,237.1081,236.9657,236.9657,3406.0
2022-04-13 14:55:00,249.53,249.56,249.33,249.45,8308.0,236.9752,237.0037,236.7852,236.8992,8308.0
2022-04-13 15:00:00,249.44,249.44,249.29,249.35,2874.0,236.8897,236.8897,236.7473,236.8042,2874.0
2022-04-13 15:05:00,249.39,249.39,249.19,249.19,3495.0,236.8422,236.8422,236.6523,236.6523,3495.0
2022-04-13 15:10:00,249.17,249.38,249.14,249.16,4901.0,236.6333,236.8327,236.6048,236.6238,4901.0
2022-04-13 15:15:00,249.19,249.34,249.18,249.31,6017.0,236.6523,236.7947,236.6428,236.7662,6017.0
2022-04-13 15:20:00,249.3,249.36,248.98,249.01,12554.0,236.7567,236.8137,236.4529,236.4813,12554.0
2022-04-13 15:25:00,249.05,249.19,249.04,249.05,2400.0,236.5193,236.6523,236.5098,236.5193,2400.0
2022-04-13 15:30:00,249.03,249.34,249.03,249.19,7336.0,236.5003,236.7947,236.5003,236.6523,7336.0
2022-04-13 15:35:00,249.17,249.26,248.98,249.26,4302.0,236.6333,236.7188,236.4529,236.7188,4302.0
2022-04-13 15:40:00,249.23,249.27,248.9,249.02,10343.0,236.6903,236.7283,236.3769,236.4908,10343.0
2022-04-13 15:45:00,249.13,249.15,248.98,249.1,12405.0,236.5953,236.6143,236.4529,236.5668,12405.0
2022-04-13 15:50:00,249.16,249.16,248.45,248.71,17283.0,236.6238,236.6238,235.9495,236.1964,17283.0
2022-04-13 15:55:00,248.6,248.72,248.44,248.58,33838.0,236.092,236.2059,235.94,236.073,33838.0
2022-04-14 09:30:00,250.0,251.37,249.95,251.37,32279.0,237.4215,238.7226,237.374,238.7226,32279.0
2022-04-14 09:35:00,251.7,252.02,251.64,251.75,4477.0,239.036,239.3399,238.979,239.0835,4477.0
2022-04-14 09:40:00,251.75,252.61,251.72,252.3,10672.0,239.0835,239.9002,239.055,239.6058,10672.0
2022-04-14 09:45:00,252.24,252.85,252.2,252.74,8214.0,239.5488,240.1281,239.5108,240.0237,8214.0
2022-04-14 09:50:00,252.63,252.8,251.93,251.93,5650.0,239.9192,240.0807,239.2544,239.2544,5650.0
2022-04-14 09:55:00,251.97,252.59,251.97,252.13,5478.0,239.2924,239.8812,239.2924,239.4444,5478.0
2022-04-14 10:00:00,251.61,252.42,251.61,252.21,2173.0,238.9505,239.7198,238.9505,239.5203,2173.0
2022-04-14 10:05:00,252.11,252.46,252.09,252.46,9191.0,239.4254,239.7578,239.4064,239.7578,9191.0
2022-04-14 10:10:00,252.42,252.42,252.28,252.34,3149.0,239.7198,239.7198,239.5868,239.6438,3149.0
2022-04-14 10:15:00,252.28,252.28,251.78,251.95,3144.0,239.5868,239.5868,239.112,239.2734,3144.0
2022-04-14 10:20:00,251.87,251.97,251.59,251.61,2155.0,239.1974,239.2924,238.9315,238.9505,2155.0
2022-04-14 10:25:00,251.45,251.45,251.08,251.14,1975.0,238.7986,238.7986,238.4472,238.5042,1975.0
2022-04-14 10:30:00,251.19,251.41,251.12,251.27,1679.0,238.5517,238.7606,238.4852,238.6276,1679.0
2022-04-14 10:35:00,251.24,251.37,251.0,251.07,3405.0,238.5991,238.7226,238.3712,238.4377,3405.0
2022-04-14 10:40:00,251.08,251.87,251.08,251.83,3855.0,238.4472,239.1974,238.4472,239.1595,3855.0
2022-04-14 10:45:00,251.87,252.54,251.74,252.54,1802.0,239.1974,239.8337,239.074,239.8337,1802.0
2022-04-14 10:50:00,252.46,252.95,252.35,252.87,6490.0,239.7578,240.2231,239.6533,240.1471,6490.0
2022-04-14 10:55:00,252.9,253.14,252.82,252.82,5416.0,240.1756,240.4035,240.0996,240.0996,5416.0
2022-04-14 11:00:00,252.5,253.15,252.47,253.15,5073.0,239.7957,240.413,239.7673,240.413,5073.0
2022-04-14 11:05:00,253.16,253.41,253.06,253.41,4316.0,240.4225,240.66,240.3276,240.66,4316.0
2022-04-14 11:10:00,253.44,253.58,253.21,253.28,5204.0,240.6885,240.8214,240.47,240.5365,5204.0
2022-04-14 11:15:00,253.53,253.53,253.1,253.23,4087.0,240.7739,240.7739,240.3656,240.489,4087.0
2022-04-14 11:20:00,253.18,253.18,252.79,252.96,1312.0,240.4415,240.4415,240.0712,240.2326,1312.0
2022-04-14 11:25:00,253.27,253.27,252.97,253.02,3474.0,240.527,240.527,240.2421,240.2896,3474.0
2022-04-14 11:30:00,253.05,253.38,252.98,253.3,1808.0,240.3181,240.6315,240.2516,240.5555,1808.0
2022-04-14 11:35:00,253.27,253.29,253.09,253.09,2716.0,240.527,240.546,240.3561,240.3561,2716.0
2022-04-14 11:40:00,253.11,253.12,252.95,253.11,794.0,240.3751,240.3846,240.2231,240.3751,794.0
2022-04-14 11:45:00,253.46,253.46,253.23,253.34,3237.0,240.7074,240.7074,240.489,240.5935,3237.0
2022-04-14 11:50:00,253.35,253.48,253.32,253.47,1890.0,240.603,240.7264,240.5745,240.7169,1890.0
2022-04-14 11:55:00,253.69,253.86,253.65,253.83,3138.0,240.9259,241.0873,240.8879,241.0588,3138.0
2022-04-14 12:00:00,253.83,253.85,253.57,253.6,3238.0,241.0588,241.0778,240.8119,240.8404,3238.0
2022-04-14 12:05:00,253.58,253.86,253.53,253.75,2327.0,240.8214,241.0873,240.7739,240.9829,2327.0
2022-04-14 12:10:00,253.72,253.73,253.13,253.13,1903.0,240.9544,240.9639,240.394,240.394,1903.0
2022-04-14 12:15:00,253.17,253.17,252.75,252.75,3203.0,240.432,240.432,240.0332,240.0332,3203.0
2022-04-14 12:20:00,252.68,252.68,252.59,252.62,1071.0,239.9667,239.9667,239.8812,239.9097,1071.0
2022-04-14 12:25:00,252.74,253.03,252.74,252.77,1528.0,240.0237,240.2991,240.0237,240.0522,1528.0
2022-04-14 12:30:00,252.81,253.03,252.76,252.94,2785.0,240.0901,240.2991,240.0427,240.2136,2785.0
2022-04-14 12:35:00,253.06,253.17,253.05,253.14,1953.0,240.3276,240.432,240.3181,240.4035,1953.0
2022-04-14 12:40:00,253.09,253.43,253.08,253.35,5030.0,240.3561,240.679,240.3466,240.603,5030.0
2022-04-14 12:45:00,253.35,253.53,253.34,253.53,2571.0,240.603,240.7739,240.5935,240.7739,2571.0
2022-04-14 12:50:00,253.56,253.56,253.09,253.09,2597.0,240.8024,240.8024,240.3561,240.3561,2597.0
2022-04-14 12:55:00,253.09,253.19,253.02,253.02,1664.0,240.3561,240.451,240.2896,240.2896,1664.0
2022-04-14 13:00:00,253.01,253.01,252.72,252.75,1009.0,240.2801,240.2801,240.0047,240.0332,1009.0
2022-04-14 13:05:00,252.65,252.65,252.39,252.52,1692.0,239.9382,239.9382,239.6913,239.8147,1692.0
2022-04-14 13:10:00,252.53,252.68,252.43,252.43,1981.0,239.8242,239.9667,239.7293,239.7293,1981.0
2022-04-14 13:15:00,252.5,252.51,252.21,252.21,4891.0,239.7957,239.8052,239.5203,239.5203,4891.0
2022-04-14 13:20:00,252.31,252.31,251.89,251.98,4181.0,239.6153,239.6153,239.2164,239.3019,4181.0
2022-04-14 13:25:00,252.04,252.04,251.75,251.75,1508.0,239.3589,239.3589,239.0835,239.0835,1508.0
2022-04-14 13:30:00,251.77,251.87,251.58,251.58,2928.0,239.1025,239.1974,238.922,238.922,2928.0
2022-04-14 13:35:00,251.55,251.88,251.54,251.8,4119.0,238.8935,239.2069,238.884,239.131,4119.0
2022-04-14 13:40:00,251.73,252.09,251.73,252.09,2326.0,239.0645,239.4064,239.0645,239.4064,2326.0
2022-04-14 13:45:00,252.03,252.1,251.93,252.04,1921.0,239.3494,239.4159,239.2544,239.3589,1921.0
2022-04-14 13:50:00,251.95,251.96,251.85,251.85,955.0,239.2734,239.2829,239.1784,239.1784,955.0
2022-04-14 13:55:00,251.97,252.11,251.94,252.11,1080.0,239.2924,239.4254,239.2639,239.4254,1080.0
2022-04-14 14:00:00,252.2,253.76,252.15,253.76,12713.0,239.5108,240.9923,239.4634,240.9923,12713.0
2022-04-14 14:05:00,253.8,253.85,253.56,253.66,5327.0,241.0303,241.0778,240.8024,240.8974,5327.0
2022-04-14 14:10:00,253.56,253.66,253.14,253.23,6780.0,240.8024,240.8974,240.4035,240.489,6780.0
2022-04-14 14:15:00,253.21,253.21,252.71,252.9,2507.0,240.47,240.47,239.9952,240.1756,2507.0
2022-04-14 14:20:00,252.89,252.95,252.17,252.27,5065.0,240.1661,240.2231,239.4823,239.5773,5065.0
2022-04-14 14:25:00,252.39,252.75,252.25,252.71,4070.0,239.6913,240.0332,239.5583,239.9952,4070.0
2022-04-14 14:30:00,252.72,252.92,252.55,252.75,8327.0,240.0047,240.1946,239.8432,240.0332,8327.0
2022-04-14 14:35:00,252.75,252.98,252.67,252.7,4678.0,240.0332,240.2516,239.9572,239.9857,4678.0
2022-04-14 14:40:00,252.73,252.8,252.56,252.79,3276.0,240.0142,240.0807,239.8527,240.0712,3276.0
2022-04-14 14:45:00,252.84,252.84,252.64,252.64,2247.0,240.1186,240.1186,239.9287,239.9287,2247.0
2022-04-14 14:50:00,252.59,252.62,252.31,252.54,3540.0,239.8812,239.9097,239.6153,239.8337,3540.0
2022-04-14 14:55:00,252.55,252.55,252.33,252.45,2919.0,239.8432,239.8432,239.6343,239.7483,2919.0
2022-04-14 15:00:00,252.34,252.53,252.28,252.4,2010.0,239.6438,239.8242,239.5868,239.7008,2010.0
2022-04-14 15:05:00,252.28,252.36,252.06,252.06,3972.0,239.5868,239.6628,239.3779,239.3779,3972.0
2022-04-14 15:10:00,252.02,252.06,251.88,252.02,2415.0,239.3399,239.3779,239.2069,239.3399,2415.0
2022-04-14 15:15:00,252.04,252.25,251.86,252.1,4361.0,239.3589,239.5583,239.1879,239.4159,4361.0
2022-04-14 15:20:00,252.02,252.02,251.84,251.89,2982.0,239.3399,239.3399,239.169,239.2164,2982.0
2022-04-14 15:25:00,251.86,251.93,251.75,251.86,5093.0,239.1879,239.2544,239.0835,239.1879,5093.0
2022-04-14 15:30:00,251.86,251.86,251.4,251.43,7912.0,239.1879,239.1879,238.7511,238.7796,7912.0
2022-04-14 15:35:00,251.48,251.66,251.45,251.49,5121.0,238.8271,238.998,238.7986,238.8366,5121.0
2022-04-14 15:40:00,251.5,251.86,251.5,251.7,7972.0,238.8461,239.1879,238.8461,239.036,7972.0
2022-04-14 15:45:00,251.65,251.95,251.5,251.73,14170.0,238.9885,239.2734,238.8461,239.0645,14170.0
2022-04-14 15:50:00,251.86,251.86,251.53,251.61,17533.0,239.1879,239.1879,238.8745,238.9505,17533.0
2022-04-14 15:55:00,251.65,251.84,251.32,251.34,56826.0,238.9885,239.169,238.6751,238.6941,56826.0
2022-04-18 09:30:00,251.42,253.18,251.19,253.04,18606.0,238.7701,240.4415,238.5517,240.3086,18606.0
2022-04-18 09:35:00,253.28,253.53,252.95,253.33,13309.0,240.5365,240.7739,240.2231,240.584,13309.0
2022-04-18 09:40:00,253.31,254.8,253.06,254.8,6433.0,240.565,241.98,240.3276,241.98,6433.0
2022-04-18 09:45:00,254.66,254.73,254.0,254.18,12777.0,241.8471,241.9135,241.2203,241.3912,12777.0
2022-04-18 09:50:00,254.06,254.16,253.7,253.89,3042.0,241.2773,241.3722,240.9354,241.1158,3042.0
2022-04-18 09:55:00,254.09,254.49,253.93,254.02,8501.0,241.3057,241.6856,241.1538,241.2393,8501.0
2022-04-18 10:00:00,254.22,254.22,253.57,253.77,3510.0,241.4292,241.4292,240.8119,241.0018,3510.0
2022-04-18 10:05:00,253.69,253.72,253.01,253.17,4338.0,240.9259,240.9544,240.2801,240.432,4338.0
2022-04-18 10:10:00,253.25,253.44,253.19,253.33,1749.0,240.508,240.6885,240.451,240.584,1749.0
2022-04-18 10:15:00,253.32,253.48,253.22,253.33,3682.0,240.5745,240.7264,240.4795,240.584,3682.0
2022-04-18 10:20:00,253.22,253.32,253.04,253.18,5965.0,240.4795,240.5745,240.3086,240.4415,5965.0
2022-04-18 10:25:00,253.33,253.37,252.86,252.92,5869.0,240.584,240.622,240.1376,240.1946,5869.0
2022-04-18 10:30:00,252.93,253.45,252.88,253.39,4836.0,240.2041,240.6979,240.1566,240.641,4836.0
2022-04-18 10:35:00,253.57,253.57,253.25,253.5,4792.0,240.8119,240.8119,240.508,240.7454,4792.0
2022-04-18 10:40:00,253.49,253.75,253.49,253.63,5499.0,240.7359,240.9829,240.7359,240.8689,5499.0
2022-04-18 10:45:00,253.64,253.75,253.27,253.28,7361.0,240.8784,240.9829,240.527,240.5365,7361.0
2022-04-18 10:50:00,253.33,253.33,252.77,252.8,2865.0,240.584,240.584,240.0522,240.0807,2865.0
2022-04-18 10:55:00,252.84,253.25,252.81,253.25,2965.0,240.1186,240.508,240.0901,240.508,2965.0
2022-04-18 11:00:00,253.19,253.31,253.05,253.21,4925.0,240.451,240.565,240.3181,240.47,4925.0
2022-04-18 11:05:00,253.21,253.21,252.43,252.43,4274.0,240.47,240.47,239.7293,239.7293,4274.0
2022-04-18 11:10:00,252.43,252.74,252.27,252.74,1806.0,239.7293,240.0237,239.5773,240.0237,1806.0
2022-04-18 11:15:00,252.68,252.73,251.96,252.22,11746.0,239.9667,240.0142,239.2829,239.5298,11746.0
2022-04-18 11:20:00,252.33,252.54,252.13,252.14,3800.0,239.6343,239.8337,239.4444,239.4539,3800.0
2022-04-18 11:25:00,252.08,252.14,251.96,252.14,2714.0,239.3969,239.4539,239.2829,239.4539,2714.0
2022-04-18 11:30:00,252.18,252.26,252.05,252.09,2716.0,239.4918,239.5678,239.3684,239.4064,2716.0
2022-04-18 11:35:00,252.08,252.16,252.03,252.06,2442.0,239.3969,239.4729,239.3494,239.3779,2442.0
2022-04-18 11:40:00,252.0,252.16,251.59,252.16,2300.0,239.3209,239.4729,238.9315,239.4729,2300.0
2022-04-18 11:45:00,252.12,252.18,251.84,251.84,2824.0,239.4349,239.4918,239.169,239.169,2824.0
2022-04-18 11:50:00,251.86,252.1,251.83,251.97,1603.0,239.1879,239.4159,239.1595,239.2924,1603.0
2022-04-18 11:55:00,251.96,252.24,251.96,252.14,2366.0,239.2829,239.5488,239.2829,239.4539,2366.0
2022-04-18 12:00:00,252.13,252.13,251.98,252.03,2540.0,239.4444,239.4444,239.3019,239.3494,2540.0
2022-04-18 12:05:00,252.01,252.5,252.01,252.46,8923.0,239.3304,239.7957,239.3304,239.7578,8923.0
2022-04-18 12:10:00,252.51,252.75,252.46,252.75,3091.0,239.8052,240.0332,239.7578,240.0332,3091.0
2022-04-18 12:15:00,252.62,253.09,252.62,253.0,3106.0,239.9097,240.3561,239.9097,240.2706,3106.0
2022-04-18 12:20:00,253.0,253.08,252.93,253.04,2800.0,240.2706,240.3466,240.2041,240.3086,2800.0
2022-04-18 12:25:00,253.09,253.1,252.88,253.09,2873.0,240.3561,240.3656,240.1566,240.3561,2873.0
2022-04-18 12:30:00,253.07,253.16,252.94,252.94,4649.0,240.3371,240.4225,240.2136,240.2136,4649.0
2022-04-18 12:35:00,252.92,252.92,252.67,252.72,2161.0,240.1946,240.1946,239.9572,240.0047,2161.0
2022-04-18 12:40:00,252.79,252.86,252.64,252.86,1928.0,240.0712,240.1376,239.9287,240.1376,1928.0
2022-04-18 12:45:00,252.96,253.0,252.89,252.98,1882.0,240.2326,240.2706,240.1661,240.2516,1882.0
2022-04-18 12:50:00,252.92,253.03,252.87,252.94,2834.0,240.1946,240.2991,240.1471,240.2136,2834.0
2022-04-18 12:55:00,252.96,253.04,252.93,253.01,2692.0,240.2326,240.3086,240.2041,240.2801,2692.0
2022-04-18 13:00:00,253.01,253.32,253.01,253.32,2362.0,240.2801,240.5745,240.2801,240.5745,2362.0
2022-04-18 13:05:00,253.38,253.85,253.38,253.38,4849.0,240.6315,241.0778,240.6315,240.6315,4849.0
2022-04-18 13:10:00,253.42,253.62,253.42,253.55,4127.0,240.6695,240.8594,240.6695,240.7929,4127.0
2022-04-18 13:15:00,253.53,253.54,253.12,253.16,2992.0,240.7739,240.7834,240.3846,240.4225,2992.0
2022-04-18 13:20:00,253.06,253.21,252.87,253.15,3681.0,240.3276,240.47,240.1471,240.413,3681.0
2022-04-18 13:25:00,253.19,253.34,253.12,253.34,3153.0,240.451,240.5935,240.3846,240.5935,3153.0
2022-04-18 13:30:00,253.34,254.05,253.34,253.99,3551.0,240.5935,241.2678,240.5935,241.2108,3551.0
2022-04-18 13:35:00,253.96,254.11,253.88,253.88,2664.0,241.1823,241.3247,241.1063,241.1063,2664.0
2022-04-18 13:40:00,254.0,254.04,253.84,253.84,2765.0,241.2203,241.2583,241.0683,241.0683,2765.0
2022-04-18 13:45:00,253.71,253.8,253.5,253.74,2590.0,240.9449,241.0303,240.7454,240.9734,2590.0
2022-04-18 13:50:00,253.72,253.72,253.46,253.54,1941.0,240.9544,240.9544,240.7074,240.7834,1941.0
2022-04-18 13:55:00,253.66,253.78,253.41,253.55,4406.0,240.8974,241.0113,240.66,240.7929,4406.0
2022-04-18 14:00:00,253.52,253.56,253.41,253.41,1910.0,240.7644,240.8024,240.66,240.66,1910.0
2022-04-18 14:05:00,253.47,253.47,253.08,253.33,3516.0,240.7169,240.7169,240.3466,240.584,3516.0
2022-04-18 14:10:00,253.29,253.71,253.28,253.66,3613.0,240.546,240.9449,240.5365,240.8974,3613.0
2022-04-18 14:15:00,253.66,253.74,253.27,253.5,7345.0,240.8974,240.9734,240.527,240.7454,7345.0
2022-04-18 14:20:00,253.47,253.81,253.42,253.81,3388.0,240.7169,241.0398,240.6695,241.0398,3388.0
2022-04-18 14:25:00,253.93,254.2,253.39,253.47,37582.0,241.1538,241.4102,240.641,240.7169,37582.0
2022-04-18 14:30:00,253.54,253.68,253.49,253.51,4527.0,240.7834,240.9164,240.7359,240.7549,4527.0
2022-04-18 14:35:00,253.5,253.84,253.29,253.3,6055.0,240.7454,241.0683,240.546,240.5555,6055.0
2022-04-18 14:40:00,253.38,253.39,253.15,253.27,2525.0,240.6315,240.641,240.413,240.527,2525.0
2022-04-18 14:45:00,253.23,253.24,253.02,253.16,3528.0,240.489,240.4985,240.2896,240.4225,3528.0
2022-04-18 14:50:00,253.17,253.66,253.16,253.61,3465.0,240.432,240.8974,240.4225,240.8499,3465.0
2022-04-18 14:55:00,253.58,253.58,253.35,253.46,6044.0,240.8214,240.8214,240.603,240.7074,6044.0
2022-04-18 15:00:00,253.44,253.64,253.43,253.58,3625.0,240.6885,240.8784,240.679,240.8214,3625.0
2022-04-18 15:05:00,253.52,253.55,253.06,253.06,3649.0,240.7644,240.7929,240.3276,240.3276,3649.0
2022-04-18 15:10:00,253.14,253.22,252.77,252.86,6365.0,240.4035,240.4795,240.0522,240.1376,6365.0
2022-04-18 15:15:00,252.88,253.17,252.88,253.16,5494.0,240.1566,240.432,240.1566,240.4225,5494.0
2022-04-18 15:20:00,253.16,253.25,253.0,253.07,4693.0,240.4225,240.508,240.2706,240.3371,4693.0
2022-04-18 15:25:00,253.03,253.22,252.97,253.09,6712.0,240.2991,240.4795,240.2421,240.3561,6712.0
2022-04-18 15:30:00,253.03,253.03,252.55,252.73,11004.0,240.2991,240.2991,239.8432,240.0142,11004.0
2022-04-18 15:35:00,252.73,252.8,252.59,252.65,5968.0,240.0142,240.0807,239.8812,239.9382,5968.0
2022-04-18 15:40:00,252.66,252.9,252.54,252.56,6627.0,239.9477,240.1756,239.8337,239.8527,6627.0
2022-04-18 15:45:00,252.62,253.02,252.5,252.72,20917.0,239.9097,240.2896,239.7957,240.0047,20917.0
2022-04-18 15:50:00,252.62,252.72,252.39,252.72,14616.0,239.9097,240.0047,239.6913,240.0047,14616.0
2022-04-18 15:55:00,252.62,252.85,252.44,252.79,23987.0,239.9097,240.1281,239.7388,240.0712,23987.0
2022-04-19 09:30:00,252.85,254.28,252.85,254.0,17456.0,240.1281,241.4862,240.1281,241.2203,17456.0
2022-04-19 09:35:00,254.37,254.74,254.19,254.19,2000.0,241.5717,241.923,241.4007,241.4007,2000.0
2022-04-19 09:40:00,254.11,254.36,253.71,254.36,1472.0,241.3247,241.5622,240.9449,241.5622,1472.0
2022-04-19 09:45:00,254.31,254.61,254.19,254.22,4707.0,241.5147,241.7996,241.4007,241.4292,4707.0
2022-04-19 09:50:00,253.87,254.38,253.86,254.14,2907.0,241.0968,241.5812,241.0873,241.3532,2907.0
2022-04-19 09:55:00,254.28,254.79,254.22,254.79,1512.0,241.4862,241.9705,241.4292,241.9705,1512.0
2022-04-19 10:00:00,254.82,255.22,254.67,254.76,13407.0,241.999,242.3789,241.8566,241.942,13407.0
2022-04-19 10:05:00,254.9,255.0,254.65,254.65,2630.0,242.075,242.17,241.8376,241.8376,2630.0
2022-04-19 10:10:00,254.76,255.0,254.75,254.83,1514.0,241.942,242.17,241.9325,242.0085,1514.0
2022-04-19 10:15:00,254.82,254.82,254.42,254.6,2032.0,241.999,241.999,241.6191,241.7901,2032.0
2022-04-19 10:20:00,254.77,254.88,254.72,254.88,1754.0,241.9515,242.056,241.904,242.056,1754.0
2022-04-19 10:25:00,254.81,255.0,254.63,254.63,6187.0,241.9895,242.17,241.8186,241.8186,6187.0
2022-04-19 10:30:00,254.81,254.99,254.78,254.99,6733.0,241.9895,242.1605,241.961,242.1605,6733.0
2022-04-19 10:35:00,254.88,254.91,254.16,254.38,3520.0,242.056,242.0845,241.3722,241.5812,3520.0
2022-04-19 10:40:00,254.24,254.34,254.15,254.15,3079.0,241.4482,241.5432,241.3627,241.3627,3079.0
2022-04-19 10:45:00,254.11,254.37,253.86,253.87,6838.0,241.3247,241.5717,241.0873,241.0968,6838.0
2022-04-19 10:50:00,253.86,253.88,253.44,253.44,3964.0,241.0873,241.1063,240.6885,240.6885,3964.0
2022-04-19 10:55:00,253.39,253.75,253.34,253.34,4380.0,240.641,240.9829,240.5935,240.5935,4380.0
2022-04-19 11:00:00,253.29,253.63,253.21,253.44,5200.0,240.546,240.8689,240.47,240.6885,5200.0
2022-04-19 11:05:00,253.44,253.47,253.18,253.42,3863.0,240.6885,240.7169,240.4415,240.6695,3863.0
2022-04-19 11:10:00,253.5,254.0,253.49,253.84,4724.0,240.7454,241.2203,240.7359,241.0683,4724.0
2022-04-19 11:15:00,253.72,253.87,253.63,253.63,3184.0,240.9544,241.0968,240.8689,240.8689,3184.0
2022-04-19 11:20:00,253.57,254.05,253.54,253.99,2416.0,240.8119,241.2678,240.7834,241.2108,2416.0
2022-04-19 11:25:00,254.06,254.06,253.82,254.03,3766.0,241.2773,241.2773,241.0493,241.2488,3766.0
2022-04-19 11:30:00,254.12,254.61,254.11,254.61,19689.0,241.3342,241.7996,241.3247,241.7996,19689.0
2022-04-19 11:35:00,254.53,254.86,254.45,254.86,7781.0,241.7236,242.037,241.6476,242.037,7781.0
2022-04-19 11:40:00,254.86,255.03,254.75,254.89,4765.0,242.037,242.1985,241.9325,242.0655,4765.0
2022-04-19 11:45:00,254.9,254.92,254.77,254.92,1002.0,242.075,242.094,241.9515,242.094,1002.0
2022-04-19 11:50:00,254.95,255.38,254.81,255.25,6939.0,242.1225,242.5308,241.9895,242.4074,6939.0
2022-04-19 11:55:00,255.28,255.56,255.28,255.56,4434.0,242.4359,242.7018,242.4359,242.7018,4434.0
2022-04-19 12:00:00,255.43,256.1,255.42,255.63,5412.0,242.5783,243.2146,242.5688,242.7683,5412.0
2022-04-19 12:05:00,255.57,255.68,255.53,255.65,1090.0,242.7113,242.8157,242.6733,242.7873,1090.0
2022-04-19 12:10:00,255.71,255.71,255.43,255.6,3544.0,242.8442,242.8442,242.5783,242.7398,3544.0
2022-04-19 12:15:00,255.6,255.73,255.48,255.73,3708.0,242.7398,242.8632,242.6258,242.8632,3708.0
2022-04-19 12:20:00,255.74,255.77,255.63,255.63,7057.0,242.8727,242.9012,242.7683,242.7683,7057.0
2022-04-19 12:25:00,255.74,255.75,255.44,255.52,2754.0,242.8727,242.8822,242.5878,242.6638,2754.0
2022-04-19 12:30:00,255.52,255.53,255.14,255.33,3724.0,242.6638,242.6733,242.3029,242.4834,3724.0
2022-04-19 12:35:00,255.33,255.33,254.91,254.92,5190.0,242.4834,242.4834,242.0845,242.094,5190.0
2022-04-19 12:40:00,254.99,255.09,254.86,255.09,4735.0,242.1605,242.2554,242.037,242.2554,4735.0
2022-04-19 12:45:00,255.1,255.54,255.09,255.48,4419.0,242.2649,242.6828,242.2554,242.6258,4419.0
2022-04-19 12:50:00,255.41,255.5,255.28,255.4,5614.0,242.5593,242.6448,242.4359,242.5498,5614.0
2022-04-19 12:55:00,255.43,255.52,255.14,255.31,3812.0,242.5783,242.6638,242.3029,242.4644,3812.0
2022-04-19 13:00:00,255.33,255.47,255.22,255.31,2620.0,242.4834,242.6163,242.3789,242.4644,2620.0
2022-04-19 13:05:00,255.24,255.36,255.23,255.24,2509.0,242.3979,242.5118,242.3884,242.3979,2509.0
2022-04-19 13:10:00,255.24,255.33,255.07,255.08,2113.0,242.3979,242.4834,242.2364,242.2459,2113.0
2022-04-19 13:15:00,255.18,255.19,255.17,255.19,200.0,242.3409,242.3504,242.3314,242.3504,200.0
2022-04-19 13:20:00,255.15,255.15,254.97,254.98,1626.0,242.3124,242.3124,242.1415,242.151,1626.0
2022-04-19 13:25:00,254.92,254.97,254.66,254.69,1433.0,242.094,242.1415,241.8471,241.8756,1433.0
2022-04-19 13:30:00,254.8,254.99,254.79,254.99,609.0,241.98,242.1605,241.9705,242.1605,609.0
2022-04-19 13:35:00,254.95,254.95,254.79,254.89,1342.0,242.1225,242.1225,241.9705,242.0655,1342.0
2022-04-19 13:40:00,254.89,254.9,254.67,254.67,1442.0,242.0655,242.075,241.8566,241.8566,1442.0
2022-04-19 13:45:00,254.48,254.48,254.29,254.36,908.0,241.6761,241.6761,241.4957,241.5622,908.0
2022-04-19 13:50:00,254.48,254.68,254.45,254.58,2267.0,241.6761,241.8661,241.6476,241.7711,2267.0
2022-04-19 13:55:00,254.54,254.85,254.54,254.81,2891.0,241.7331,242.0275,241.7331,241.9895,2891.0
2022-04-19 14:00:00,254.84,254.84,254.52,254.52,1500.0,242.018,242.018,241.7141,241.7141,1500.0
2022-04-19 14:05:00,254.54,254.55,253.98,253.99,1644.0,241.7331,241.7426,241.2013,241.2108,1644.0
2022-04-19 14:10:00,254.05,254.05,253.67,253.8,1976.0,241.2678,241.2678,240.9069,241.0303,1976.0
2022-04-19 14:15:00,253.75,253.96,253.63,253.93,4705.0,240.9829,241.1823,240.8689,241.1538,4705.0
2022-04-19 14:20:00,254.0,254.21,253.94,254.21,2867.0,241.2203,241.4197,241.1633,241.4197,2867.0
2022-04-19 14:25:00,254.08,254.21,254.05,254.21,1600.0,241.2962,241.4197,241.2678,241.4197,1600.0
2022-04-19 14:30:00,254.11,254.11,253.72,253.73,1834.0,241.3247,241.3247,240.9544,240.9639,1834.0
2022-04-19 14:35:00,253.74,254.1,253.68,254.0,2616.0,240.9734,241.3152,240.9164,241.2203,2616.0
2022-04-19 14:40:00,254.08,254.1,253.94,254.02,1882.0,241.2962,241.3152,241.1633,241.2393,1882.0
2022-04-19 14:45:00,254.01,254.11,253.83,253.85,3677.0,241.2298,241.3247,241.0588,241.0778,3677.0
2022-04-19 14:50:00,253.87,253.96,253.8,253.85,4536.0,241.0968,241.1823,241.0303,241.0778,4536.0
2022-04-19 14:55:00,253.85,254.19,253.85,254.07,3670.0,241.0778,241.4007,241.0778,241.2868,3670.0
2022-04-19 15:00:00,254.03,254.2,254.0,254.18,1339.0,241.2488,241.4102,241.2203,241.3912,1339.0
2022-04-19 15:05:00,254.2,254.45,254.14,254.36,3036.0,241.4102,241.6476,241.3532,241.5622,3036.0
2022-04-19 15:10:00,254.29,254.57,254.29,254.55,4610.0,241.4957,241.7616,241.4957,241.7426,4610.0
2022-04-19 15:15:00,254.55,254.67,254.5,254.5,1836.0,241.7426,241.8566,241.6951,241.6951,1836.0
2022-04-19 15:20:00,254.51,254.65,254.4,254.59,4812.0,241.7046,241.8376,241.6001,241.7806,4812.0
2022-04-19 15:25:00,254.56,254.56,254.35,254.41,3499.0,241.7521,241.7521,241.5527,241.6096,3499.0
2022-04-19 15:30:00,254.34,254.57,254.34,254.46,5813.0,241.5432,241.7616,241.5432,241.6571,5813.0
2022-04-19 15:35:00,254.44,254.66,254.39,254.57,5358.0,241.6381,241.8471,241.5907,241.7616,5358.0
2022-04-19 15:40:00,254.53,254.54,254.21,254.23,7479.0,241.7236,241.7331,241.4197,241.4387,7479.0
2022-04-19 15:45:00,254.21,254.58,254.17,254.51,17121.0,241.4197,241.7711,241.3817,241.7046,17121.0
2022-04-19 15:50:00,254.53,254.72,254.22,254.22,11918.0,241.7236,241.904,241.4292,241.4292,11918.0
2022-04-19 15:55:00,254.17,254.19,253.72,253.97,51689.0,241.3817,241.4007,240.9544,241.1918,51689.0
2022-04-20 09:30:00,255.0,256.5,253.4,256.5,19445.0,242.17,243.5945,240.6505,243.5945,19445.0
2022-04-20 09:35:00,256.43,256.8,256.04,256.51,11889.0,243.528,243.8794,243.1576,243.604,11889.0
2022-04-20 09:40:00,256.5,256.51,255.47,255.53,26186.0,243.5945,243.604,242.6163,242.6733,26186.0
2022-04-20 09:45:00,255.45,255.73,254.78,255.45,6061.0,242.5973,242.8632,241.961,242.5973,6061.0
2022-04-20 09:50:00,255.45,255.54,255.04,255.4,3328.0,242.5973,242.6828,242.2079,242.5498,3328.0
2022-04-20 09:55:00,255.16,255.79,255.01,255.64,1900.0,242.3219,242.9202,242.1795,242.7778,1900.0
2022-04-20 10:00:00,255.78,256.47,255.78,256.33,2802.0,242.9107,243.566,242.9107,243.433,2802.0
2022-04-20 10:05:00,256.41,256.42,256.29,256.38,1623.0,243.509,243.5185,243.3951,243.4805,1623.0
2022-04-20 10:10:00,256.57,256.87,256.3,256.75,2925.0,243.661,243.9459,243.4046,243.8319,2925.0
2022-04-20 10:15:00,256.83,257.52,256.81,257.45,8557.0,243.9079,244.5632,243.8889,244.4967,8557.0
2022-04-20 10:20:00,257.56,258.01,257.47,257.98,8567.0,244.6012,245.0285,244.5157,245.0,8567.0
2022-04-20 10:25:00,257.98,257.98,257.39,257.5,8836.0,245.0,245.0,244.4397,244.5442,8836.0
2022-04-20 10:30:00,257.43,258.16,257.42,257.56,6597.0,244.4777,245.171,244.4682,244.6012,6597.0
2022-04-20 10:35:00,257.5,258.16,257.39,258.12,3900.0,244.5442,245.171,244.4397,245.133,3900.0
2022-04-20 10:40:00,258.16,258.41,257.82,257.82,8704.0,245.171,245.4084,244.8481,244.8481,8704.0
2022-04-20 10:45:00,257.98,258.11,257.7,257.88,4106.0,245.0,245.1235,244.7341,244.9051,4106.0
2022-04-20 10:50:00,257.93,258.11,257.81,258.11,8646.0,244.9525,245.1235,244.8386,245.1235,8646.0
2022-04-20 10:55:00,258.09,258.29,258.06,258.22,7568.0,245.1045,245.2944,245.076,245.228,7568.0
2022-04-20 11:00:00,258.2,258.21,257.8,257.89,7092.0,245.209,245.2185,244.8291,244.9146,7092.0
2022-04-20 11:05:00,257.82,257.94,257.67,257.74,4077.0,244.8481,244.962,244.7056,244.7721,4077.0
2022-04-20 11:10:00,257.68,258.25,257.67,258.25,4090.0,244.7151,245.2564,244.7056,245.2564,4090.0
2022-04-20 11:15:00,258.37,258.43,257.97,258.43,11028.0,245.3704,245.4274,244.9905,245.4274,11028.0
2022-04-20 11:20:00,258.58,258.76,258.44,258.71,7191.0,245.5698,245.7408,245.4369,245.6933,7191.0
2022-04-20 11:25:00,258.72,259.25,258.72,259.2,3840.0,245.7028,246.2061,245.7028,246.1586,3840.0
2022-04-20 11:30:00,259.2,259.32,258.99,259.18,4359.0,246.1586,246.2726,245.9592,246.1396,4359.0
2022-04-20 11:35:00,259.23,259.54,259.23,259.52,4080.0,246.1871,246.4815,246.1871,246.4625,4080.0
2022-04-20 11:40:00,259.49,259.54,259.39,259.44,2002.0,246.4341,246.4815,246.3391,246.3866,2002.0
2022-04-20 11:45:00,259.39,259.39,258.92,259.07,2000.0,246.3391,246.3391,245.8927,246.0352,2000.0
2022-04-20 11:50:00,259.01,259.25,258.81,258.94,4760.0,245.9782,246.2061,245.7883,245.9117,4760.0
2022-04-20 11:55:00,259.0,259.33,258.88,259.27,5628.0,245.9687,246.2821,245.8547,246.2251,5628.0
2022-04-20 12:00:00,259.2,259.26,258.85,258.9,4447.0,246.1586,246.2156,245.8263,245.8737,4447.0
2022-04-20 12:05:00,258.88,258.95,258.6,258.6,1798.0,245.8547,245.9212,245.5888,245.5888,1798.0
2022-04-20 12:10:00,258.6,258.72,258.47,258.57,3043.0,245.5888,245.7028,245.4654,245.5603,3043.0
2022-04-20 12:15:00,258.45,258.46,257.9,258.1,4757.0,245.4464,245.4559,244.9241,245.114,4757.0
2022-04-20 12:20:00,258.0,258.4,257.96,257.96,8276.0,245.019,245.3989,244.981,244.981,8276.0
2022-04-20 12:25:00,258.05,258.27,257.86,257.98,1738.0,245.0665,245.2754,244.8861,245.0,1738.0
2022-04-20 12:30:00,257.88,258.23,257.86,258.23,2019.0,244.9051,245.2374,244.8861,245.2374,2019.0
2022-04-20 12:35:00,258.18,258.46,258.18,258.29,1100.0,245.19,245.4559,245.19,245.2944,1100.0
2022-04-20 12:40:00,258.08,258.38,258.08,258.27,2391.0,245.095,245.3799,245.095,245.2754,2391.0
2022-04-20 12:45:00,258.49,258.75,258.3,258.71,4006.0,245.4844,245.7313,245.3039,245.6933,4006.0
2022-04-20 12:50:00,258.94,259.08,258.87,259.0,6074.0,245.9117,246.0447,245.8452,245.9687,6074.0
2022-04-20 12:55:00,259.02,259.11,258.86,258.9,3052.0,245.9877,246.0732,245.8357,245.8737,3052.0
2022-04-20 13:00:00,258.99,259.11,258.98,259.02,1832.0,245.9592,246.0732,245.9497,245.9877,1832.0
2022-04-20 13:05:00,258.98,259.03,258.56,258.56,1725.0,245.9497,245.9972,245.5508,245.5508,1725.0
2022-04-20 13:10:00,258.63,259.0,258.63,258.73,1820.0,245.6173,245.9687,245.6173,245.7123,1820.0
2022-04-20 13:15:00,258.6,258.6,258.47,258.56,1333.0,245.5888,245.5888,245.4654,245.5508,1333.0
2022-04-20 13:20:00,258.45,258.68,258.29,258.61,4152.0,245.4464,245.6648,245.2944,245.5983,4152.0
2022-04-20 13:25:00,258.55,258.69,258.49,258.68,3914.0,245.5413,245.6743,245.4844,245.6648,3914.0
2022-04-20 13:30:00,258.72,258.75,258.21,258.5,15380.0,245.7028,245.7313,245.2185,245.4939,15380.0
2022-04-20 13:35:00,258.67,259.0,258.49,258.81,12988.0,245.6553,245.9687,245.4844,245.7883,12988.0
2022-04-20 13:40:00,258.9,259.03,258.9,258.96,3625.0,245.8737,245.9972,245.8737,245.9307,3625.0
2022-04-20 13:45:00,258.88,258.93,258.71,258.77,3835.0,245.8547,245.9022,245.6933,245.7503,3835.0
2022-04-20 13:50:00,258.83,258.94,258.8,258.91,1670.0,245.8073,245.9117,245.7788,245.8832,1670.0
2022-04-20 13:55:00,258.86,259.05,258.86,259.04,3313.0,245.8357,246.0162,245.8357,246.0067,3313.0
2022-04-20 14:00:00,259.01,259.09,258.88,258.98,3776.0,245.9782,246.0542,245.8547,245.9497,3776.0
2022-04-20 14:05:00,258.88,258.98,258.85,258.97,3650.0,245.8547,245.9497,245.8263,245.9402,3650.0
2022-04-20 14:10:00,258.89,259.03,258.81,259.0,4587.0,245.8642,245.9972,245.7883,245.9687,4587.0
2022-04-20 14:15:00,259.0,259.13,258.87,259.0,4172.0,245.9687,246.0922,245.8452,245.9687,4172.0
2022-04-20 14:20:00,258.91,259.13,258.91,259.0,1300.0,245.8832,246.0922,245.8832,245.9687,1300.0
2022-04-20 14:25:00,258.97,259.02,258.91,259.01,8077.0,245.9402,245.9877,245.8832,245.9782,8077.0
2022-04-20 14:30:00,259.09,259.09,258.64,258.78,4120.0,246.0542,246.0542,245.6268,245.7598,4120.0
2022-04-20 14:35:00,258.68,258.68,258.43,258.67,3715.0,245.6648,245.6648,245.4274,245.6553,3715.0
2022-04-20 14:40:00,258.7,259.0,258.63,258.92,4168.0,245.6838,245.9687,245.6173,245.8927,4168.0
2022-04-20 14:45:00,258.92,259.07,258.84,258.94,1801.0,245.8927,246.0352,245.8168,245.9117,1801.0
2022-04-20 14:50:00,258.93,258.95,258.63,258.63,4132.0,245.9022,245.9212,245.6173,245.6173,4132.0
2022-04-20 14:55:00,258.5,258.5,258.22,258.43,6431.0,245.4939,245.4939,245.228,245.4274,6431.0
2022-04-20 15:00:00,258.42,258.71,258.41,258.71,3777.0,245.4179,245.6933,245.4084,245.6933,3777.0
2022-04-20 15:05:00,258.64,259.02,258.61,258.96,8947.0,245.6268,245.9877,245.5983,245.9307,8947.0
2022-04-20 15:10:00,258.77,259.24,258.77,259.06,5676.0,245.7503,246.1966,245.7503,246.0257,5676.0
2022-04-20 15:15:00,259.15,259.19,258.92,259.0,5082.0,246.1112,246.1491,245.8927,245.9687,5082.0
2022-04-20 15:20:00,259.05,259.1,258.91,258.98,3541.0,246.0162,246.0637,245.8832,245.9497,3541.0
2022-04-20 15:25:00,259.07,259.22,258.9,259.17,5758.0,246.0352,246.1776,245.8737,246.1302,5758.0
2022-04-20 15:30:00,259.14,259.43,259.12,259.26,14402.0,246.1017,246.3771,246.0827,246.2156,14402.0
2022-04-20 15:35:00,259.3,259.55,259.2,259.37,18385.0,246.2536,246.491,246.1586,246.3201,18385.0
2022-04-20 15:40:00,259.41,259.41,259.2,259.31,14336.0,246.3581,246.3581,246.1586,246.2631,14336.0
2022-04-20 15:45:00,259.35,259.48,259.15,259.29,11012.0,246.3011,246.4246,246.1112,246.2441,11012.0
2022-04-20 15:50:00,259.35,259.45,258.93,259.23,27611.0,246.3011,246.3961,245.9022,246.1871,27611.0
2022-04-20 15:55:00,259.25,259.27,258.71,258.77,44719.0,246.2061,246.2251,245.6933,245.7503,44719.0
2022-04-21 09:30:00,259.65,260.62,259.65,260.62,30859.0,246.586,247.5072,246.586,247.5072,30859.0
2022-04-21 09:35:00,260.62,260.78,259.85,259.85,1640.0,247.5072,247.6591,246.7759,246.7759,1640.0
2022-04-21 09:40:00,259.49,260.0,259.49,259.92,2940.0,246.4341,246.9184,246.4341,246.8424,2940.0
2022-04-21 09:45:00,260.07,260.22,259.6,260.2,1207.0,246.9849,247.1273,246.5385,247.1083,1207.0
2022-04-21 09:50:00,260.03,260.28,260.02,260.21,1150.0,246.9469,247.1843,246.9374,247.1178,1150.0
2022-04-21 09:55:00,260.46,260.85,260.46,260.79,1620.0,247.3552,247.7256,247.3552,247.6686,1620.0
2022-04-21 10:00:00,260.91,261.0,260.37,261.0,2656.0,247.7826,247.8681,247.2698,247.8681,2656.0
2022-04-21 10:05:00,260.89,260.89,260.45,260.5,3320.0,247.7636,247.7636,247.3458,247.3932,3320.0
2022-04-21 10:10:00,260.63,260.9,260.57,260.9,2281.0,247.5167,247.7731,247.4597,247.7731,2281.0
2022-04-21 10:15:00,260.83,260.88,260.44,260.56,2962.0,247.7066,247.7541,247.3363,247.4502,2962.0
2022-04-21 10:20:00,260.53,261.36,260.53,261.29,2248.0,247.4217,248.21,247.4217,248.1435,2248.0
2022-04-21 10:25:00,261.08,261.08,260.6,260.63,4793.0,247.9441,247.9441,247.4882,247.5167,4793.0
2022-04-21 10:30:00,260.62,260.85,260.62,260.81,1489.0,247.5072,247.7256,247.5072,247.6876,1489.0
2022-04-21 10:35:00,260.74,260.8,260.44,260.73,2652.0,247.6212,247.6781,247.3363,247.6117,2652.0
2022-04-21 10:40:00,260.72,260.79,260.55,260.55,2466.0,247.6022,247.6686,247.4407,247.4407,2466.0
2022-04-21 10:45:00,260.61,260.68,260.38,260.56,3648.0,247.4977,247.5642,247.2793,247.4502,3648.0
2022-04-21 10:50:00,260.64,260.93,260.55,260.93,4887.0,247.5262,247.8016,247.4407,247.8016,4887.0
2022-04-21 10:55:00,260.93,261.11,260.63,261.11,6392.0,247.8016,247.9725,247.5167,247.9725,6392.0
2022-04-21 11:00:00,261.1,261.53,261.09,261.32,17633.0,247.963,248.3714,247.9535,248.172,17633.0
2022-04-21 11:05:00,261.26,261.28,261.16,261.16,1767.0,248.115,248.134,248.02,248.02,1767.0
2022-04-21 11:10:00,261.11,261.11,260.35,260.35,5747.0,247.9725,247.9725,247.2508,247.2508,5747.0
2022-04-21 11:15:00,260.33,260.34,259.66,259.77,4825.0,247.2318,247.2413,246.5955,246.7,4825.0
2022-04-21 11:20:00,259.63,259.78,259.47,259.64,4858.0,246.567,246.7095,246.4151,246.5765,4858.0
2022-04-21 11:25:00,259.91,259.92,259.44,259.44,4164.0,246.8329,246.8424,246.3866,246.3866,4164.0
2022-04-21 11:30:00,259.39,259.43,259.17,259.27,2884.0,246.3391,246.3771,246.1302,246.2251,2884.0
2022-04-21 11:35:00,259.31,259.52,259.24,259.5,8546.0,246.2631,246.4625,246.1966,246.4435,8546.0
2022-04-21 11:40:00,259.51,259.52,259.36,259.36,3384.0,246.453,246.4625,246.3106,246.3106,3384.0
2022-04-21 11:45:00,259.21,259.37,259.07,259.37,2070.0,246.1681,246.3201,246.0352,246.3201,2070.0
2022-04-21 11:50:00,259.38,259.46,259.11,259.12,3351.0,246.3296,246.4056,246.0732,246.0827,3351.0
2022-04-21 11:55:00,259.15,259.15,258.82,258.97,2918.0,246.1112,246.1112,245.7978,245.9402,2918.0
2022-04-21 12:00:00,258.88,259.07,258.6,258.66,6221.0,245.8547,246.0352,245.5888,245.6458,6221.0
2022-04-21 12:05:00,258.5,258.75,258.5,258.63,3493.0,245.4939,245.7313,245.4939,245.6173,3493.0
2022-04-21 12:10:00,258.63,258.63,258.41,258.42,2859.0,245.6173,245.6173,245.4084,245.4179,2859.0
2022-04-21 12:15:00,258.53,258.55,258.27,258.27,2904.0,245.5224,245.5413,245.2754,245.2754,2904.0
2022-04-21 12:20:00,258.17,258.23,257.89,257.96,5812.0,245.1805,245.2374,244.9146,244.981,5812.0
2022-04-21 12:25:00,257.97,258.14,257.84,258.14,2600.0,244.9905,245.152,244.8671,245.152,2600.0
2022-04-21 12:30:00,258.03,258.04,257.72,257.93,2118.0,245.0475,245.057,244.7531,244.9525,2118.0
2022-04-21 12:35:00,258.09,258.14,257.61,257.75,3596.0,245.1045,245.152,244.6486,244.7816,3596.0
2022-04-21 12:40:00,257.77,257.83,257.31,257.4,2242.0,244.8006,244.8576,244.3637,244.4492,2242.0
2022-04-21 12:45:00,257.34,257.36,257.13,257.24,2600.0,244.3922,244.4112,244.1928,244.2973,2600.0
2022-04-21 12:50:00,257.26,257.26,257.05,257.06,2797.0,244.3163,244.3163,244.1168,244.1263,2797.0
2022-04-21 12:55:00,257.07,257.12,256.56,256.85,3200.0,244.1358,244.1833,243.6515,243.9269,3200.0
2022-04-21 13:00:00,256.77,257.28,256.77,256.93,5793.0,243.8509,244.3352,243.8509,244.0029,5793.0
2022-04-21 13:05:00,256.94,257.08,256.62,256.62,2690.0,244.0124,244.1453,243.7085,243.7085,2690.0
2022-04-21 13:10:00,256.5,256.99,256.46,256.98,2961.0,243.5945,244.0598,243.5565,244.0503,2961.0
2022-04-21 13:15:00,256.83,256.98,256.57,256.57,4233.0,243.9079,244.0503,243.661,243.661,4233.0
2022-04-21 13:20:00,256.66,257.25,256.66,257.23,2750.0,243.7464,244.3068,243.7464,244.2878,2750.0
2022-04-21 13:25:00,257.19,257.38,257.09,257.31,2436.0,244.2498,244.4302,244.1548,244.3637,2436.0
2022-04-21 13:30:00,257.34,257.34,257.02,257.03,3393.0,244.3922,244.3922,244.0883,244.0978,3393.0
2022-04-21 13:35:00,256.91,257.05,256.91,257.05,2582.0,243.9839,244.1168,243.9839,244.1168,2582.0
2022-04-21 13:40:00,257.04,257.32,257.02,257.05,4352.0,244.1073,244.3732,244.0883,244.1168,4352.0
2022-04-21 13:45:00,257.05,257.64,257.05,257.52,2901.0,244.1168,244.6771,244.1168,244.5632,2901.0
2022-04-21 13:50:00,257.48,257.5,257.3,257.3,3454.0,244.5252,244.5442,244.3542,244.3542,3454.0
2022-04-21 13:55:00,257.36,257.36,256.78,256.78,4089.0,244.4112,244.4112,243.8604,243.8604,4089.0
2022-04-21 14:00:00,256.89,256.89,256.53,256.58,6605.0,243.9649,243.9649,243.623,243.6705,6605.0
2022-04-21 14:05:00,256.57,256.83,256.57,256.79,7215.0,243.661,243.9079,243.661,243.8699,7215.0
2022-04-21 14:10:00,256.81,257.23,256.8,257.21,18203.0,243.8889,244.2878,243.8794,244.2688,18203.0
2022-04-21 14:15:00,257.1,257.24,256.97,257.08,5018.0,244.1643,244.2973,244.0408,244.1453,5018.0
2022-04-21 14:20:00,257.19,257.35,257.15,257.15,3087.0,244.2498,244.4017,244.2118,244.2118,3087.0
2022-04-21 14:25:00,257.13,257.14,256.82,256.82,5329.0,244.1928,244.2023,243.8984,243.8984,5329.0
2022-04-21 14:30:00,256.62,256.73,256.53,256.63,6351.0,243.7085,243.8129,243.623,243.7179,6351.0
2022-04-21 14:35:00,256.63,256.89,256.63,256.88,4012.0,243.7179,243.9649,243.7179,243.9554,4012.0
2022-04-21 14:40:00,256.86,257.06,256.79,256.82,9452.0,243.9364,244.1263,243.8699,243.8984,9452.0
2022-04-21 14:45:00,256.75,256.9,256.43,256.45,9448.0,243.8319,243.9744,243.528,243.547,9448.0
2022-04-21 14:50:00,256.34,256.41,255.99,255.99,4397.0,243.4425,243.509,243.1102,243.1102,4397.0
2022-04-21 14:55:00,255.99,256.16,255.94,256.05,7039.0,243.1102,243.2716,243.0627,243.1671,7039.0
2022-04-21 15:00:00,255.96,255.99,255.14,255.14,3731.0,243.0817,243.1102,242.3029,242.3029,3731.0
2022-04-21 15:05:00,255.17,255.26,255.08,255.15,4202.0,242.3314,242.4169,242.2459,242.3124,4202.0
2022-04-21 15:10:00,255.12,255.29,255.06,255.18,5406.0,242.2839,242.4454,242.2269,242.3409,5406.0
2022-04-21 15:15:00,255.22,255.38,255.13,255.32,4956.0,242.3789,242.5308,242.2934,242.4739,4956.0
2022-04-21 15:20:00,255.44,255.44,255.28,255.43,5013.0,242.5878,242.5878,242.4359,242.5783,5013.0
2022-04-21 15:25:00,255.42,255.95,255.24,255.94,8654.0,242.5688,243.0722,242.3979,243.0627,8654.0
2022-04-21 15:30:00,255.94,255.94,255.02,255.1,11054.0,243.0627,243.0627,242.189,242.2649,11054.0
2022-04-21 15:35:00,255.06,255.06,254.38,254.98,18238.0,242.2269,242.2269,241.5812,242.151,18238.0
2022-04-21 15:40:00,254.97,255.22,254.92,255.09,19009.0,242.1415,242.3789,242.094,242.2554,19009.0
2022-04-21 15:45:00,255.07,255.15,254.78,254.85,35585.0,242.2364,242.3124,241.961,242.0275,35585.0
2022-04-21 15:50:00,254.88,255.2,254.84,255.03,53333.0,242.056,242.3599,242.018,242.1985,53333.0
2022-04-21 15:55:00,255.01,255.12,253.75,254.22,134601.0,242.1795,242.2839,240.9829,241.4292,134601.0
2022-04-22 09:30:00,253.59,253.89,253.18,253.34,9321.0,240.8309,241.1158,240.4415,240.5935,9321.0
2022-04-22 09:35:00,253.35,254.55,253.04,254.36,7546.0,240.603,241.7426,240.3086,241.5622,7546.0
2022-04-22 09:40:00,254.09,254.13,252.64,252.73,11034.0,241.3057,241.3437,239.9287,240.0142,11034.0
2022-04-22 09:45:00,252.61,253.96,252.57,253.88,2532.0,239.9002,241.1823,239.8622,241.1063,2532.0
2022-04-22 09:50:00,254.14,254.25,253.75,254.1,5559.0,241.3532,241.4577,240.9829,241.3152,5559.0
2022-04-22 09:55:00,254.37,254.47,253.96,254.11,1663.0,241.5717,241.6666,241.1823,241.3247,1663.0
2022-04-22 10:00:00,254.26,255.19,254.23,255.0,9630.0,241.4672,242.3504,241.4387,242.17,9630.0
2022-04-22 10:05:00,255.03,255.03,254.03,254.16,4344.0,242.1985,242.1985,241.2488,241.3722,4344.0
2022-04-22 10:10:00,254.1,255.04,253.88,255.04,10189.0,241.3152,242.2079,241.1063,242.2079,10189.0
2022-04-22 10:15:00,254.96,255.09,254.48,254.67,12001.0,242.132,242.2554,241.6761,241.8566,12001.0
2022-04-22 10:20:00,254.57,255.37,254.51,255.04,3509.0,241.7616,242.5213,241.7046,242.2079,3509.0
2022-04-22 10:25:00,255.02,255.02,254.38,254.52,6243.0,242.189,242.189,241.5812,241.7141,6243.0
2022-04-22 10:30:00,254.6,255.0,254.33,254.93,6046.0,241.7901,242.17,241.5337,242.1035,6046.0
2022-04-22 10:35:00,254.84,255.18,254.63,254.83,7086.0,242.018,242.3409,241.8186,242.0085,7086.0
2022-04-22 10:40:00,254.66,254.67,254.38,254.55,4373.0,241.8471,241.8566,241.5812,241.7426,4373.0
2022-04-22 10:45:00,254.53,254.63,254.31,254.46,3619.0,241.7236,241.8186,241.5147,241.6571,3619.0
2022-04-22 10:50:00,254.36,254.48,254.22,254.43,3932.0,241.5622,241.6761,241.4292,241.6286,3932.0
2022-04-22 10:55:00,254.34,254.5,254.19,254.38,5612.0,241.5432,241.6951,241.4007,241.5812,5612.0
2022-04-22 11:00:00,254.53,254.53,254.17,254.19,5917.0,241.7236,241.7236,241.3817,241.4007,5917.0
2022-04-22 11:05:00,254.08,254.64,253.81,254.39,4141.0,241.2962,241.8281,241.0398,241.5907,4141.0
2022-04-22 11:10:00,254.29,254.29,253.93,254.14,3741.0,241.4957,241.4957,241.1538,241.3532,3741.0
2022-04-22 11:15:00,254.18,254.18,253.8,253.8,3515.0,241.3912,241.3912,241.0303,241.0303,3515.0
2022-04-22 11:20:00,253.97,253.97,253.18,253.46,4578.0,241.1918,241.1918,240.4415,240.7074,4578.0
2022-04-22 11:25:00,253.5,254.03,253.45,253.75,3100.0,240.7454,241.2488,240.6979,240.9829,3100.0
2022-04-22 11:30:00,253.9,253.94,253.41,253.41,4108.0,241.1253,241.1633,240.66,240.66,4108.0
2022-04-22 11:35:00,253.36,253.69,253.36,253.59,3772.0,240.6125,240.9259,240.6125,240.8309,3772.0
2022-04-22 11:40:00,253.53,253.68,253.38,253.38,2867.0,240.7739,240.9164,240.6315,240.6315,2867.0
2022-04-22 11:45:00,253.24,253.3,253.17,253.23,2622.0,240.4985,240.5555,240.432,240.489,2622.0
2022-04-22 11:50:00,253.19,253.19,252.9,253.09,4368.0,240.451,240.451,240.1756,240.3561,4368.0
2022-04-22 11:55:00,253.1,253.21,253.0,253.21,1500.0,240.3656,240.47,240.2706,240.47,1500.0
2022-04-22 12:00:00,253.23,253.59,253.19,253.31,3501.0,240.489,240.8309,240.451,240.565,3501.0
2022-04-22 12:05:00,253.4,253.4,252.99,253.0,5595.0,240.6505,240.6505,240.2611,240.2706,5595.0
2022-04-22 12:10:00,253.03,253.22,252.87,253.07,4720.0,240.2991,240.4795,240.1471,240.3371,4720.0
2022-04-22 12:15:00,253.06,253.45,253.01,253.37,4742.0,240.3276,240.6979,240.2801,240.622,4742.0
2022-04-22 12:20:00,253.3,253.38,253.24,253.38,3700.0,240.5555,240.6315,240.4985,240.6315,3700.0
2022-04-22 12:25:00,253.43,253.59,253.37,253.55,3954.0,240.679,240.8309,240.622,240.7929,3954.0
2022-04-22 12:30:00,253.65,253.79,253.5,253.68,4861.0,240.8879,241.0208,240.7454,240.9164,4861.0
2022-04-22 12:35:00,253.74,253.86,253.73,253.73,2745.0,240.9734,241.0873,240.9639,240.9639,2745.0
2022-04-22 12:40:00,253.77,253.77,253.58,253.75,1528.0,241.0018,241.0018,240.8214,240.9829,1528.0
2022-04-22 12:45:00,253.75,253.8,253.45,253.69,2837.0,240.9829,241.0303,240.6979,240.9259,2837.0
2022-04-22 12:50:00,253.68,253.68,253.32,253.32,3359.0,240.9164,240.9164,240.5745,240.5745,3359.0
2022-04-22 12:55:00,253.24,253.28,253.14,253.14,2291.0,240.4985,240.5365,240.4035,240.4035,2291.0
2022-04-22 13:00:00,253.14,253.21,252.98,253.01,1361.0,240.4035,240.47,240.2516,240.2801,1361.0
2022-04-22 13:05:00,253.11,253.23,253.1,253.11,2704.0,240.3751,240.489,240.3656,240.3751,2704.0
2022-04-22 13:10:00,253.06,253.25,252.98,253.25,3199.0,240.3276,240.508,240.2516,240.508,3199.0
2022-04-22 13:15:00,253.3,253.35,253.06,253.18,2829.0,240.5555,240.603,240.3276,240.4415,2829.0
2022-04-22 13:20:00,253.06,253.06,252.39,252.74,2550.0,240.3276,240.3276,239.6913,240.0237,2550.0
2022-04-22 13:25:00,252.71,253.28,252.66,253.28,7596.0,239.9952,240.5365,239.9477,240.5365,7596.0
2022-04-22 13:30:00,253.37,253.61,253.18,253.18,3771.0,240.622,240.8499,240.4415,240.4415,3771.0
2022-04-22 13:35:00,253.31,253.31,252.96,253.04,1676.0,240.565,240.565,240.2326,240.3086,1676.0
2022-04-22 13:40:00,253.06,253.3,252.9,253.3,8601.0,240.3276,240.5555,240.1756,240.5555,8601.0
2022-04-22 13:45:00,253.43,253.73,253.29,253.69,4651.0,240.679,240.9639,240.546,240.9259,4651.0
2022-04-22 13:50:00,253.65,253.69,253.4,253.56,3169.0,240.8879,240.9259,240.6505,240.8024,3169.0
2022-04-22 13:55:00,253.62,253.65,253.41,253.58,3017.0,240.8594,240.8879,240.66,240.8214,3017.0
2022-04-22 14:00:00,253.54,253.54,253.4,253.44,2252.0,240.7834,240.7834,240.6505,240.6885,2252.0
2022-04-22 14:05:00,253.46,253.57,253.37,253.42,8216.0,240.7074,240.8119,240.622,240.6695,8216.0
2022-04-22 14:10:00,253.45,253.45,252.8,252.8,4422.0,240.6979,240.6979,240.0807,240.0807,4422.0
2022-04-22 14:15:00,252.69,253.33,252.61,253.32,6422.0,239.9762,240.584,239.9002,240.5745,6422.0
2022-04-22 14:20:00,253.28,253.35,253.14,253.3,3526.0,240.5365,240.603,240.4035,240.5555,3526.0
2022-04-22 14:25:00,253.24,253.37,253.17,253.27,4016.0,240.4985,240.622,240.432,240.527,4016.0
2022-04-22 14:30:00,253.28,253.28,252.78,252.78,4001.0,240.5365,240.5365,240.0617,240.0617,4001.0
2022-04-22 14:35:00,252.79,252.79,252.41,252.62,4761.0,240.0712,240.0712,239.7103,239.9097,4761.0
2022-04-22 14:40:00,252.75,252.82,252.56,252.74,7221.0,240.0332,240.0996,239.8527,240.0237,7221.0
2022-04-22 14:45:00,252.68,252.83,252.65,252.81,8430.0,239.9667,240.1091,239.9382,240.0901,8430.0
2022-04-22 14:50:00,252.74,252.83,252.68,252.76,7262.0,240.0237,240.1091,239.9667,240.0427,7262.0
2022-04-22 14:55:00,252.73,252.79,251.9,252.3,11505.0,240.0142,240.0712,239.2259,239.6058,11505.0
2022-04-22 15:00:00,252.29,252.29,251.71,251.86,4545.0,239.5963,239.5963,239.0455,239.1879,4545.0
2022-04-22 15:05:00,251.81,252.37,251.75,252.19,5728.0,239.1405,239.6723,239.0835,239.5013,5728.0
2022-04-22 15:10:00,252.18,253.08,252.0,252.86,5696.0,239.4918,240.3466,239.3209,240.1376,5696.0
2022-04-22 15:15:00,252.82,253.17,252.66,252.95,7516.0,240.0996,240.432,239.9477,240.2231,7516.0
2022-04-22 15:20:00,252.87,253.01,252.63,252.64,6429.0,240.1471,240.2801,239.9192,239.9287,6429.0
2022-04-22 15:25:00,252.72,253.07,252.71,252.8,5084.0,240.0047,240.3371,239.9952,240.0807,5084.0
2022-04-22 15:30:00,252.89,253.3,252.89,253.15,7600.0,240.1661,240.5555,240.1661,240.413,7600.0
2022-04-22 15:35:00,253.23,253.75,253.04,253.05,18978.0,240.489,240.9829,240.3086,240.3181,18978.0
2022-04-22 15:40:00,253.11,253.2,252.72,252.8,15183.0,240.3751,240.4605,240.0047,240.0807,15183.0
2022-04-22 15:45:00,252.81,253.05,252.29,252.29,30687.0,240.0901,240.3181,239.5963,239.5963,30687.0
2022-04-22 15:50:00,252.29,252.29,251.34,251.59,35465.0,239.5963,239.5963,238.6941,238.9315,35465.0
2022-04-22 15:55:00,251.59,251.59,250.64,251.0,73705.0,238.9315,238.9315,238.0293,238.3712,73705.0
2022-04-25 09:30:00,251.44,251.62,250.08,250.73,22026.0,238.7891,238.96,237.4975,238.1148,22026.0
2022-04-25 09:35:00,250.88,251.82,250.68,250.68,11394.0,238.2573,239.15,238.0673,238.0673,11394.0
2022-04-25 09:40:00,250.48,250.89,249.91,249.91,3401.0,237.8774,238.2668,237.3361,237.3361,3401.0
2022-04-25 09:45:00,250.1,250.34,249.12,249.66,22745.0,237.5165,237.7444,236.5858,237.0986,22745.0
2022-04-25 09:50:00,249.62,250.34,249.56,249.57,7501.0,237.0606,237.7444,237.0037,237.0132,7501.0
2022-04-25 09:55:00,249.61,250.46,249.61,249.69,4969.0,237.0512,237.8584,237.0512,237.1271,4969.0
2022-04-25 10:00:00,249.22,249.61,248.85,248.92,2976.0,236.6808,237.0512,236.3294,236.3959,2976.0
2022-04-25 10:05:00,248.77,248.77,248.13,248.24,6801.0,236.2534,236.2534,235.6456,235.7501,6801.0
2022-04-25 10:10:00,248.3,248.96,248.17,248.83,6707.0,235.8071,236.4339,235.6836,236.3104,6707.0
2022-04-25 10:15:00,249.06,249.11,248.39,248.51,5509.0,236.5288,236.5763,235.8925,236.0065,5509.0
2022-04-25 10:20:00,248.63,248.63,248.05,248.41,5135.0,236.1205,236.1205,235.5696,235.9115,5135.0
2022-04-25 10:25:00,248.63,248.98,248.28,248.28,24094.0,236.1205,236.4529,235.7881,235.7881,24094.0
2022-04-25 10:30:00,248.39,248.79,248.24,248.76,5047.0,235.8925,236.2724,235.7501,236.2439,5047.0
2022-04-25 10:35:00,248.84,249.11,248.2,248.2,5485.0,236.3199,236.5763,235.7121,235.7121,5485.0
2022-04-25 10:40:00,248.18,248.18,247.7,247.78,2542.0,235.6931,235.6931,235.2373,235.3132,2542.0
2022-04-25 10:45:00,247.86,248.52,247.86,248.39,3218.0,235.3892,236.016,235.3892,235.8925,3218.0
2022-04-25 10:50:00,248.48,248.48,247.59,247.74,3415.0,235.978,235.978,235.1328,235.2752,3415.0
2022-04-25 10:55:00,247.68,247.68,246.58,246.58,5274.0,235.2183,235.2183,234.1736,234.1736,5274.0
2022-04-25 11:00:00,246.38,246.89,246.2,246.86,6221.0,233.9837,234.468,233.8127,234.4395,6221.0
2022-04-25 11:05:00,246.83,247.55,246.82,247.5,8106.0,234.411,235.0948,234.4015,235.0473,8106.0
2022-04-25 11:10:00,247.41,247.71,246.85,247.57,9463.0,234.9618,235.2467,234.43,235.1138,9463.0
2022-04-25 11:15:00,247.46,247.46,247.11,247.31,2820.0,235.0093,235.0093,234.6769,234.8669,2820.0
2022-04-25 11:20:00,247.33,247.61,247.15,247.6,2111.0,234.8859,235.1518,234.7149,235.1423,2111.0
2022-04-25 11:25:00,247.57,247.91,247.4,247.62,4042.0,235.1138,235.4367,234.9523,235.1613,4042.0
2022-04-25 11:30:00,247.73,247.74,247.11,247.49,4097.0,235.2657,235.2752,234.6769,235.0378,4097.0
2022-04-25 11:35:00,247.81,248.0,247.12,247.29,4066.0,235.3417,235.5222,234.6864,234.8479,4066.0
2022-04-25 11:40:00,247.26,247.36,247.18,247.19,2120.0,234.8194,234.9144,234.7434,234.7529,2120.0
2022-04-25 11:45:00,247.18,247.29,246.74,247.29,5225.0,234.7434,234.8479,234.3256,234.8479,5225.0
2022-04-25 11:50:00,247.39,247.39,247.05,247.31,4427.0,234.9428,234.9428,234.62,234.8669,4427.0
2022-04-25 11:55:00,247.39,248.25,247.39,248.25,1900.0,234.9428,235.7596,234.9428,235.7596,1900.0
2022-04-25 12:00:00,248.24,248.61,248.23,248.57,3405.0,235.7501,236.1015,235.7406,236.0635,3405.0
2022-04-25 12:05:00,248.59,249.91,248.59,249.79,7542.0,236.0825,237.3361,236.0825,237.2221,7542.0
2022-04-25 12:10:00,249.81,249.99,249.43,249.61,1805.0,237.2411,237.412,236.8802,237.0512,1805.0
2022-04-25 12:15:00,249.54,249.69,248.88,248.9,3921.0,236.9847,237.1271,236.3579,236.3769,3921.0
2022-04-25 12:20:00,248.88,249.03,248.77,249.0,3722.0,236.3579,236.5003,236.2534,236.4718,3722.0
2022-04-25 12:25:00,249.0,249.04,248.71,248.78,1100.0,236.4718,236.5098,236.1964,236.2629,1100.0
2022-04-25 12:30:00,248.78,249.09,248.77,248.9,4700.0,236.2629,236.5573,236.2534,236.3769,4700.0
2022-04-25 12:35:00,248.76,249.07,248.57,248.57,3556.0,236.2439,236.5383,236.0635,236.0635,3556.0
2022-04-25 12:40:00,248.69,248.7,248.48,248.48,2007.0,236.1774,236.1869,235.978,235.978,2007.0
2022-04-25 12:45:00,248.46,249.04,248.45,248.9,4701.0,235.959,236.5098,235.9495,236.3769,4701.0
2022-04-25 12:50:00,248.79,248.83,248.37,248.4,2500.0,236.2724,236.3104,235.8735,235.902,2500.0
2022-04-25 12:55:00,248.48,248.74,248.14,248.32,8964.0,235.978,236.2249,235.6551,235.8261,8964.0
2022-04-25 13:00:00,248.25,248.33,247.14,247.43,15507.0,235.7596,235.8356,234.7054,234.9808,15507.0
2022-04-25 13:05:00,247.32,248.04,247.31,248.04,2818.0,234.8764,235.5601,234.8669,235.5601,2818.0
2022-04-25 13:10:00,248.06,248.54,247.99,248.44,21516.0,235.5791,236.035,235.5127,235.94,21516.0
2022-04-25 13:15:00,248.68,248.72,248.25,248.25,4436.0,236.1679,236.2059,235.7596,235.7596,4436.0
2022-04-25 13:20:00,248.16,248.21,247.94,247.94,1214.0,235.6741,235.7216,235.4652,235.4652,1214.0
2022-04-25 13:25:00,248.07,248.16,247.49,247.61,5530.0,235.5886,235.6741,235.0378,235.1518,5530.0
2022-04-25 13:30:00,247.68,247.72,247.03,247.24,6200.0,235.2183,235.2562,234.601,234.8004,6200.0
2022-04-25 13:35:00,247.14,247.47,246.87,247.47,5391.0,234.7054,235.0188,234.449,235.0188,5391.0
2022-04-25 13:40:00,247.64,247.99,247.3,247.53,5632.0,235.1803,235.5127,234.8574,235.0758,5632.0
2022-04-25 13:45:00,247.41,247.54,247.19,247.54,2785.0,234.9618,235.0853,234.7529,235.0853,2785.0
2022-04-25 13:50:00,247.39,247.51,247.19,247.32,2800.0,234.9428,235.0568,234.7529,234.8764,2800.0
2022-04-25 13:55:00,247.35,247.51,247.26,247.39,5431.0,234.9049,235.0568,234.8194,234.9428,5431.0
2022-04-25 14:00:00,247.49,247.57,246.77,246.77,9066.0,235.0378,235.1138,234.354,234.354,9066.0
2022-04-25 14:05:00,246.9,247.34,246.9,247.28,4024.0,234.4775,234.8954,234.4775,234.8384,4024.0
2022-04-25 14:10:00,247.49,247.55,247.22,247.44,4001.0,235.0378,235.0948,234.7814,234.9903,4001.0
2022-04-25 14:15:00,247.43,248.27,247.43,248.15,12601.0,234.9808,235.7786,234.9808,235.6646,12601.0
2022-04-25 14:20:00,248.15,248.2,247.58,247.7,3998.0,235.6646,235.7121,235.1233,235.2373,3998.0
2022-04-25 14:25:00,247.57,247.8,247.48,247.67,5065.0,235.1138,235.3322,235.0283,235.2088,5065.0
2022-04-25 14:30:00,247.76,247.81,247.18,247.28,9854.0,235.2942,235.3417,234.7434,234.8384,9854.0
2022-04-25 14:35:00,247.34,247.38,247.09,247.09,8206.0,234.8954,234.9334,234.6579,234.6579,8206.0
2022-04-25 14:40:00,247.08,247.27,246.99,247.06,5702.0,234.6484,234.8289,234.563,234.6295,5702.0
2022-04-25 14:45:00,247.03,247.75,246.95,247.74,15336.0,234.601,235.2847,234.525,235.2752,15336.0
2022-04-25 14:50:00,247.7,248.93,247.69,248.93,4202.0,235.2373,236.4054,235.2278,236.4054,4202.0
2022-04-25 14:55:00,248.87,249.03,248.52,248.52,7689.0,236.3484,236.5003,236.016,236.016,7689.0
2022-04-25 15:00:00,248.59,248.72,248.33,248.44,5294.0,236.0825,236.2059,235.8356,235.94,5294.0
2022-04-25 15:05:00,248.45,248.72,248.27,248.72,3972.0,235.9495,236.2059,235.7786,236.2059,3972.0
2022-04-25 15:10:00,248.88,248.88,248.67,248.84,3685.0,236.3579,236.3579,236.1584,236.3199,3685.0
2022-04-25 15:15:00,248.96,249.27,248.85,249.18,3727.0,236.4339,236.7283,236.3294,236.6428,3727.0
2022-04-25 15:20:00,249.18,249.7,249.17,249.55,7594.0,236.6428,237.1366,236.6333,236.9942,7594.0
2022-04-25 15:25:00,249.6,249.7,249.17,249.55,10908.0,237.0417,237.1366,236.6333,236.9942,10908.0
2022-04-25 15:30:00,249.44,249.44,248.94,248.99,5825.0,236.8897,236.8897,236.4149,236.4623,5825.0
2022-04-25 15:35:00,249.01,249.38,249.01,249.22,5849.0,236.4813,236.8327,236.4813,236.6808,5849.0
2022-04-25 15:40:00,249.27,249.28,248.7,248.99,10679.0,236.7283,236.7378,236.1869,236.4623,10679.0
2022-04-25 15:45:00,249.06,249.46,248.83,249.03,15146.0,236.5288,236.9087,236.3104,236.5003,15146.0
2022-04-25 15:50:00,249.08,249.46,248.65,248.79,29681.0,236.5478,236.9087,236.1395,236.2724,29681.0
2022-04-25 15:55:00,248.75,248.96,248.45,248.74,75568.0,236.2344,236.4339,235.9495,236.2249,75568.0
2022-04-26 09:30:00,248.01,248.42,245.81,247.77,14533.0,235.5317,235.921,233.4423,235.3037,14533.0
2022-04-26 09:35:00,247.77,248.19,247.68,248.19,2907.0,235.3037,235.7026,235.2183,235.7026,2907.0
2022-04-26 09:40:00,248.43,248.45,247.98,248.43,4258.0,235.9305,235.9495,235.5032,235.9305,4258.0
2022-04-26 09:45:00,248.43,249.69,248.34,249.51,5857.0,235.9305,237.1271,235.8451,236.9562,5857.0
2022-04-26 09:50:00,249.02,249.72,249.02,249.72,4479.0,236.4908,237.1556,236.4908,237.1556,4479.0
2022-04-26 09:55:00,249.54,250.52,249.45,250.41,6412.0,236.9847,237.9154,236.8992,237.8109,6412.0
2022-04-26 10:00:00,250.48,250.79,250.39,250.75,2434.0,237.8774,238.1718,237.7919,238.1338,2434.0
2022-04-26 10:05:00,250.95,250.95,250.49,250.65,4127.0,238.3237,238.3237,237.8869,238.0388,4127.0
2022-04-26 10:10:00,250.49,250.78,250.0,250.3,4105.0,237.8869,238.1623,237.4215,237.7064,4105.0
2022-04-26 10:15:00,250.26,250.26,248.41,248.61,11001.0,237.6684,237.6684,235.9115,236.1015,11001.0
2022-04-26 10:20:00,248.52,248.72,248.19,248.68,2207.0,236.016,236.2059,235.7026,236.1679,2207.0
2022-04-26 10:25:00,248.73,249.33,248.61,249.33,7825.0,236.2154,236.7852,236.1015,236.7852,7825.0
2022-04-26 10:30:00,249.29,249.37,248.98,249.12,10100.0,236.7473,236.8232,236.4529,236.5858,10100.0
2022-04-26 10:35:00,249.26,249.32,248.93,248.93,2768.0,236.7188,236.7757,236.4054,236.4054,2768.0
2022-04-26 10:40:00,249.06,249.06,248.64,248.94,2737.0,236.5288,236.5288,236.13,236.4149,2737.0
2022-04-26 10:45:00,248.98,249.05,248.65,248.97,2343.0,236.4529,236.5193,236.1395,236.4434,2343.0
2022-04-26 10:50:00,249.08,249.16,248.82,249.01,3018.0,236.5478,236.6238,236.3009,236.4813,3018.0
2022-04-26 10:55:00,249.1,249.17,249.08,249.09,1529.0,236.5668,236.6333,236.5478,236.5573,1529.0
2022-04-26 11:00:00,249.13,249.13,248.74,249.06,1689.0,236.5953,236.5953,236.2249,236.5288,1689.0
2022-04-26 11:05:00,249.01,249.03,248.7,248.82,2430.0,236.4813,236.5003,236.1869,236.3009,2430.0
2022-04-26 11:10:00,248.91,249.09,248.91,248.97,3833.0,236.3864,236.5573,236.3864,236.4434,3833.0
2022-04-26 11:15:00,248.98,248.98,248.59,248.61,3644.0,236.4529,236.4529,236.0825,236.1015,3644.0
2022-04-26 11:20:00,248.6,249.23,248.6,249.01,4597.0,236.092,236.6903,236.092,236.4813,4597.0
2022-04-26 11:25:00,248.5,248.63,248.12,248.33,6671.0,235.997,236.1205,235.6361,235.8356,6671.0
2022-04-26 11:30:00,248.09,248.09,247.88,247.99,2031.0,235.6076,235.6076,235.4082,235.5127,2031.0
2022-04-26 11:35:00,247.89,247.89,247.37,247.84,5267.0,235.4177,235.4177,234.9239,235.3702,5267.0
2022-04-26 11:40:00,247.76,248.22,247.68,248.22,2225.0,235.2942,235.7311,235.2183,235.7311,2225.0
2022-04-26 11:45:00,248.66,248.97,248.65,248.8,2915.0,236.149,236.4434,236.1395,236.2819,2915.0
2022-04-26 11:50:00,248.75,248.75,248.3,248.3,15355.0,236.2344,236.2344,235.8071,235.8071,15355.0
2022-04-26 11:55:00,248.31,248.34,247.93,247.93,2323.0,235.8166,235.8451,235.4557,235.4557,2323.0
2022-04-26 12:00:00,247.82,247.89,247.5,247.83,2312.0,235.3512,235.4177,235.0473,235.3607,2312.0
2022-04-26 12:05:00,247.96,248.02,247.68,248.0,1436.0,235.4842,235.5412,235.2183,235.5222,1436.0
2022-04-26 12:10:00,248.26,248.26,247.96,248.06,12108.0,235.7691,235.7691,235.4842,235.5791,12108.0
2022-04-26 12:15:00,248.11,248.35,248.05,248.2,15513.0,235.6266,235.8545,235.5696,235.7121,15513.0
2022-04-26 12:20:00,248.24,248.24,247.91,247.91,2922.0,235.7501,235.7501,235.4367,235.4367,2922.0
2022-04-26 12:25:00,247.8,248.42,247.8,248.11,4201.0,235.3322,235.921,235.3322,235.6266,4201.0
2022-04-26 12:30:00,248.08,248.08,247.9,247.9,1700.0,235.5981,235.5981,235.4272,235.4272,1700.0
2022-04-26 12:35:00,247.92,248.01,247.48,247.58,1927.0,235.4462,235.5317,235.0283,235.1233,1927.0
2022-04-26 12:40:00,247.68,247.73,247.5,247.5,703.0,235.2183,235.2657,235.0473,235.0473,703.0
2022-04-26 12:45:00,247.56,247.83,247.56,247.8,3007.0,235.1043,235.3607,235.1043,235.3322,3007.0
2022-04-26 12:50:00,247.75,248.28,247.75,247.96,3983.0,235.2847,235.7881,235.2847,235.4842,3983.0
2022-04-26 12:55:00,248.02,248.35,247.94,248.34,3207.0,235.5412,235.8545,235.4652,235.8451,3207.0
2022-04-26 13:00:00,248.48,248.49,248.03,248.03,3000.0,235.978,235.9875,235.5506,235.5506,3000.0
2022-04-26 13:05:00,248.17,248.46,248.16,248.42,1495.0,235.6836,235.959,235.6741,235.921,1495.0
2022-04-26 13:10:00,248.53,248.88,248.52,248.53,3522.0,236.0255,236.3579,236.016,236.0255,3522.0
2022-04-26 13:15:00,248.46,248.57,248.26,248.45,3416.0,235.959,236.0635,235.7691,235.9495,3416.0
2022-04-26 13:20:00,248.43,248.44,248.16,248.16,2002.0,235.9305,235.94,235.6741,235.6741,2002.0
2022-04-26 13:25:00,248.2,248.65,248.2,248.52,4101.0,235.7121,236.1395,235.7121,236.016,4101.0
2022-04-26 13:30:00,248.52,248.88,248.49,248.88,3314.0,236.016,236.3579,235.9875,236.3579,3314.0
2022-04-26 13:35:00,248.84,249.17,248.67,249.17,1411.0,236.3199,236.6333,236.1584,236.6333,1411.0
2022-04-26 13:40:00,249.16,249.8,249.16,249.59,3103.0,236.6238,237.2316,236.6238,237.0322,3103.0
2022-04-26 13:45:00,249.62,249.66,249.31,249.6,5061.0,237.0606,237.0986,236.7662,237.0417,5061.0
2022-04-26 13:50:00,249.48,249.67,249.42,249.61,14662.0,236.9277,237.1081,236.8707,237.0512,14662.0
2022-04-26 13:55:00,249.63,249.67,249.43,249.54,11148.0,237.0701,237.1081,236.8802,236.9847,11148.0
2022-04-26 14:00:00,249.56,249.84,249.54,249.66,5167.0,237.0037,237.2696,236.9847,237.0986,5167.0
2022-04-26 14:05:00,249.6,249.69,249.5,249.55,3155.0,237.0417,237.1271,236.9467,236.9942,3155.0
2022-04-26 14:10:00,249.57,249.78,249.49,249.67,6228.0,237.0132,237.2126,236.9372,237.1081,6228.0
2022-04-26 14:15:00,249.76,249.9,249.26,249.36,5137.0,237.1936,237.3266,236.7188,236.8137,5137.0
2022-04-26 14:20:00,249.33,249.77,249.21,249.41,2345.0,236.7852,237.2031,236.6713,236.8612,2345.0
2022-04-26 14:25:00,249.35,249.38,248.85,249.37,5286.0,236.8042,236.8327,236.3294,236.8232,5286.0
2022-04-26 14:30:00,249.34,249.47,249.31,249.47,16449.0,236.7947,236.9182,236.7662,236.9182,16449.0
2022-04-26 14:35:00,249.48,249.55,249.39,249.4,2500.0,236.9277,236.9942,236.8422,236.8517,2500.0
2022-04-26 14:40:00,249.4,249.4,248.34,248.57,9627.0,236.8517,236.8517,235.8451,236.0635,9627.0
2022-04-26 14:45:00,248.5,248.5,248.1,248.1,4529.0,235.997,235.997,235.6171,235.6171,4529.0
2022-04-26 14:50:00,248.08,248.48,248.03,248.33,6134.0,235.5981,235.978,235.5506,235.8356,6134.0
2022-04-26 14:55:00,248.39,248.51,248.11,248.28,5322.0,235.8925,236.0065,235.6266,235.7881,5322.0
2022-04-26 15:00:00,248.28,248.32,247.84,248.08,6668.0,235.7881,235.8261,235.3702,235.5981,6668.0
2022-04-26 15:05:00,248.21,248.23,248.06,248.19,7173.0,235.7216,235.7406,235.5791,235.7026,7173.0
2022-04-26 15:10:00,248.22,248.57,247.95,247.97,4222.0,235.7311,236.0635,235.4747,235.4937,4222.0
2022-04-26 15:15:00,248.05,248.2,247.93,248.08,11330.0,235.5696,235.7121,235.4557,235.5981,11330.0
2022-04-26 15:20:00,248.16,248.58,248.09,248.56,7960.0,235.6741,236.073,235.6076,236.054,7960.0
2022-04-26 15:25:00,248.61,248.63,248.23,248.3,3415.0,236.1015,236.1205,235.7406,235.8071,3415.0
2022-04-26 15:30:00,248.32,248.44,248.16,248.2,7591.0,235.8261,235.94,235.6741,235.7121,7591.0
2022-04-26 15:35:00,248.28,248.63,248.15,248.63,5293.0,235.7881,236.1205,235.6646,236.1205,5293.0
2022-04-26 15:40:00,248.87,248.9,248.39,248.83,9846.0,236.3484,236.3769,235.8925,236.3104,9846.0
2022-04-26 15:45:00,248.82,248.98,248.53,248.8,21436.0,236.3009,236.4529,236.0255,236.2819,21436.0
2022-04-26 15:50:00,248.69,248.96,248.37,248.4,19138.0,236.1774,236.4339,235.8735,235.902,19138.0
2022-04-26 15:55:00,248.36,248.6,247.91,247.91,53822.0,235.864,236.092,235.4367,235.4367,53822.0
2022-04-27 09:30:00,247.92,248.08,247.61,247.89,11348.0,235.4462,235.5981,235.1518,235.4177,11348.0
2022-04-27 09:35:00,247.67,247.79,247.23,247.43,5497.0,235.2088,235.3227,234.7909,234.9808,5497.0
2022-04-27 09:40:00,247.73,248.5,247.73,248.35,3118.0,235.2657,235.997,235.2657,235.8545,3118.0
2022-04-27 09:45:00,249.1,249.68,249.02,249.52,1500.0,236.5668,237.1176,236.4908,236.9657,1500.0
2022-04-27 09:50:00,249.81,250.17,249.01,249.36,8739.0,237.2411,237.583,236.4813,236.8137,8739.0
2022-04-27 09:55:00,249.37,249.58,249.1,249.58,2608.0,236.8232,237.0227,236.5668,237.0227,2608.0
2022-04-27 10:00:00,249.51,249.61,249.02,249.32,4287.0,236.9562,237.0512,236.4908,236.7757,4287.0
2022-04-27 10:05:00,249.33,249.55,249.21,249.4,2830.0,236.7852,236.9942,236.6713,236.8517,2830.0
2022-04-27 10:10:00,249.15,249.15,248.57,248.57,3985.0,236.6143,236.6143,236.0635,236.0635,3985.0
2022-04-27 10:15:00,248.46,248.61,248.04,248.04,2883.0,235.959,236.1015,235.5601,235.5601,2883.0
2022-04-27 10:20:00,247.97,248.32,247.83,248.3,2793.0,235.4937,235.8261,235.3607,235.8071,2793.0
2022-04-27 10:25:00,248.12,248.82,248.12,248.45,4424.0,235.6361,236.3009,235.6361,235.9495,4424.0
2022-04-27 10:30:00,248.33,248.33,247.84,248.03,3026.0,235.8356,235.8356,235.3702,235.5506,3026.0
2022-04-27 10:35:00,248.19,248.45,248.0,248.3,4957.0,235.7026,235.9495,235.5222,235.8071,4957.0
2022-04-27 10:40:00,248.34,248.86,248.34,248.7,2410.0,235.8451,236.3389,235.8451,236.1869,2410.0
2022-04-27 10:45:00,248.88,249.0,248.73,248.9,2696.0,236.3579,236.4718,236.2154,236.3769,2696.0
2022-04-27 10:50:00,248.69,248.95,248.48,248.53,2457.0,236.1774,236.4244,235.978,236.0255,2457.0
2022-04-27 10:55:00,248.74,248.95,248.74,248.91,4229.0,236.2249,236.4244,236.2249,236.3864,4229.0
2022-04-27 11:00:00,248.54,248.96,248.13,248.2,2400.0,236.035,236.4339,235.6456,235.7121,2400.0
2022-04-27 11:05:00,248.29,248.66,248.17,248.46,4535.0,235.7976,236.149,235.6836,235.959,4535.0
2022-04-27 11:10:00,248.41,248.51,248.13,248.14,2355.0,235.9115,236.0065,235.6456,235.6551,2355.0
2022-04-27 11:15:00,248.62,249.26,248.62,249.13,4046.0,236.111,236.7188,236.111,236.5953,4046.0
2022-04-27 11:20:00,248.87,249.4,248.84,249.21,3078.0,236.3484,236.8517,236.3199,236.6713,3078.0
2022-04-27 11:25:00,249.31,249.58,249.27,249.54,3159.0,236.7662,237.0227,236.7283,236.9847,3159.0
2022-04-27 11:30:00,249.63,249.65,249.14,249.32,6766.0,237.0701,237.0891,236.6048,236.7757,6766.0
2022-04-27 11:35:00,249.35,249.41,248.98,248.98,2462.0,236.8042,236.8612,236.4529,236.4529,2462.0
2022-04-27 11:40:00,249.08,249.38,249.07,249.31,2088.0,236.5478,236.8327,236.5383,236.7662,2088.0
2022-04-27 11:45:00,249.32,249.67,249.3,249.67,2944.0,236.7757,237.1081,236.7567,237.1081,2944.0
2022-04-27 11:50:00,249.67,249.78,249.46,249.5,3900.0,237.1081,237.2126,236.9087,236.9467,3900.0
2022-04-27 11:55:00,249.55,249.75,249.55,249.69,1585.0,236.9942,237.1841,236.9942,237.1271,1585.0
2022-04-27 12:00:00,250.14,250.34,249.75,250.09,3068.0,237.5545,237.7444,237.1841,237.507,3068.0
2022-04-27 12:05:00,250.05,250.26,249.92,250.26,3155.0,237.469,237.6684,237.3456,237.6684,3155.0
2022-04-27 12:10:00,250.12,250.12,249.81,249.85,1643.0,237.5355,237.5355,237.2411,237.2791,1643.0
2022-04-27 12:15:00,249.73,249.94,249.68,249.68,2414.0,237.1651,237.3645,237.1176,237.1176,2414.0
2022-04-27 12:20:00,249.79,250.23,249.74,249.87,2657.0,237.2221,237.64,237.1746,237.2981,2657.0
2022-04-27 12:25:00,249.79,250.18,249.73,250.18,2606.0,237.2221,237.5925,237.1651,237.5925,2606.0
2022-04-27 12:30:00,250.24,250.37,250.05,250.25,4428.0,237.6495,237.7729,237.469,237.659,4428.0
2022-04-27 12:35:00,250.29,250.81,250.22,250.81,3604.0,237.6969,238.1908,237.6305,238.1908,3604.0
2022-04-27 12:40:00,250.87,251.51,250.75,251.42,1950.0,238.2478,238.8556,238.1338,238.7701,1950.0
2022-04-27 12:45:00,251.49,251.49,250.98,251.12,3567.0,238.8366,238.8366,238.3522,238.4852,3567.0
2022-04-27 12:50:00,251.14,251.14,250.76,251.13,1651.0,238.5042,238.5042,238.1433,238.4947,1651.0
2022-04-27 12:55:00,251.05,251.12,250.87,250.91,1000.0,238.4187,238.4852,238.2478,238.2857,1000.0
2022-04-27 13:00:00,250.88,251.62,250.69,251.48,4616.0,238.2573,238.96,238.0768,238.8271,4616.0
2022-04-27 13:05:00,251.45,251.51,250.71,250.83,1598.0,238.7986,238.8556,238.0958,238.2098,1598.0
2022-04-27 13:10:00,250.89,251.1,250.83,250.95,4156.0,238.2668,238.4662,238.2098,238.3237,4156.0
2022-04-27 13:15:00,250.95,251.24,250.95,251.22,2528.0,238.3237,238.5991,238.3237,238.5801,2528.0
2022-04-27 13:20:00,251.06,251.22,250.99,251.14,1476.0,238.4282,238.5801,238.3617,238.5042,1476.0
2022-04-27 13:25:00,251.25,251.37,250.78,251.25,15205.0,238.6086,238.7226,238.1623,238.6086,15205.0
2022-04-27 13:30:00,251.31,251.38,250.87,250.87,3020.0,238.6656,238.7321,238.2478,238.2478,3020.0
2022-04-27 13:35:00,250.99,251.0,250.78,250.8,5511.0,238.3617,238.3712,238.1623,238.1813,5511.0
2022-04-27 13:40:00,250.84,251.04,250.7,250.81,8119.0,238.2193,238.4092,238.0863,238.1908,8119.0
2022-04-27 13:45:00,250.7,251.12,250.67,251.04,5585.0,238.0863,238.4852,238.0578,238.4092,5585.0
2022-04-27 13:50:00,251.09,251.19,250.93,250.98,2308.0,238.4567,238.5517,238.3047,238.3522,2308.0
2022-04-27 13:55:00,250.98,250.98,250.6,250.75,2700.0,238.3522,238.3522,237.9913,238.1338,2700.0
2022-04-27 14:00:00,250.69,250.86,250.57,250.69,12524.0,238.0768,238.2383,237.9629,238.0768,12524.0
2022-04-27 14:05:00,250.64,250.91,250.48,250.48,1715.0,238.0293,238.2857,237.8774,237.8774,1715.0
2022-04-27 14:10:00,250.48,250.83,250.37,250.83,2637.0,237.8774,238.2098,237.7729,238.2098,2637.0
2022-04-27 14:15:00,250.61,250.94,250.52,250.87,3931.0,238.0008,238.3142,237.9154,238.2478,3931.0
2022-04-27 14:20:00,250.96,251.15,250.82,250.82,3027.0,238.3332,238.5137,238.2003,238.2003,3027.0
2022-04-27 14:25:00,250.75,250.91,250.68,250.81,1774.0,238.1338,238.2857,238.0673,238.1908,1774.0
2022-04-27 14:30:00,250.68,251.49,250.68,251.49,5896.0,238.0673,238.8366,238.0673,238.8366,5896.0
2022-04-27 14:35:00,251.34,251.34,250.9,251.24,3551.0,238.6941,238.6941,238.2762,238.5991,3551.0
2022-04-27 14:40:00,251.28,251.64,251.28,251.56,2001.0,238.6371,238.979,238.6371,238.903,2001.0
2022-04-27 14:45:00,251.63,251.77,251.22,251.34,5014.0,238.9695,239.1025,238.5801,238.6941,5014.0
2022-04-27 14:50:00,251.26,251.26,250.95,251.15,2402.0,238.6181,238.6181,238.3237,238.5137,2402.0
2022-04-27 14:55:00,251.06,251.06,250.7,250.73,4905.0,238.4282,238.4282,238.0863,238.1148,4905.0
2022-04-27 15:00:00,250.74,250.94,250.37,250.65,6227.0,238.1243,238.3142,237.7729,238.0388,6227.0
2022-04-27 15:05:00,250.45,250.45,250.22,250.22,1734.0,237.8489,237.8489,237.6305,237.6305,1734.0
2022-04-27 15:10:00,250.05,250.14,249.77,250.06,2443.0,237.469,237.5545,237.2031,237.4785,2443.0
2022-04-27 15:15:00,250.16,250.18,249.68,250.03,2990.0,237.5735,237.5925,237.1176,237.45,2990.0
2022-04-27 15:20:00,249.91,250.03,249.8,249.85,11663.0,237.3361,237.45,237.2316,237.2791,11663.0
2022-04-27 15:25:00,249.83,250.16,249.81,249.99,3300.0,237.2601,237.5735,237.2411,237.412,3300.0
2022-04-27 15:30:00,250.02,250.24,249.91,249.98,6767.0,237.4405,237.6495,237.3361,237.4025,6767.0
2022-04-27 15:35:00,249.85,249.89,249.52,249.53,7206.0,237.2791,237.3171,236.9657,236.9752,7206.0
2022-04-27 15:40:00,249.55,249.93,249.45,249.76,9182.0,236.9942,237.3551,236.8992,237.1936,9182.0
2022-04-27 15:45:00,249.77,249.9,249.43,249.44,9724.0,237.2031,237.3266,236.8802,236.8897,9724.0
2022-04-27 15:50:00,249.25,249.37,248.85,249.19,10655.0,236.7093,236.8232,236.3294,236.6523,10655.0
2022-04-27 15:55:00,249.2,249.39,248.78,249.3,36159.0,236.6618,236.8422,236.2629,236.7567,36159.0
2022-04-28 09:30:00,248.55,249.3,247.52,247.54,17626.0,236.0445,236.7567,235.0663,235.0853,17626.0
2022-04-28 09:35:00,248.02,248.75,247.82,247.82,2969.0,235.5412,236.2344,235.3512,235.3512,2969.0
2022-04-28 09:40:00,247.83,248.93,247.8,248.49,2650.0,235.3607,236.4054,235.3322,235.9875,2650.0
2022-04-28 09:45:00,248.87,249.99,248.63,249.29,9393.0,236.3484,237.412,236.1205,236.7473,9393.0
2022-04-28 09:50:00,249.41,250.19,249.2,250.19,1334.0,236.8612,237.602,236.6618,237.602,1334.0
2022-04-28 09:55:00,250.11,250.11,249.57,249.81,1454.0,237.526,237.526,237.0132,237.2411,1454.0
2022-04-28 10:00:00,249.59,249.73,248.39,248.41,5277.0,237.0322,237.1651,235.8925,235.9115,5277.0
2022-04-28 10:05:00,248.09,248.51,248.09,248.48,3175.0,235.6076,236.0065,235.6076,235.978,3175.0
2022-04-28 10:10:00,248.73,248.98,248.45,248.97,1367.0,236.2154,236.4529,235.9495,236.4434,1367.0
2022-04-28 10:15:00,249.0,249.6,248.67,248.67,4268.0,236.4718,237.0417,236.1584,236.1584,4268.0
2022-04-28 10:20:00,248.84,248.86,248.5,248.79,1902.0,236.3199,236.3389,235.997,236.2724,1902.0
2022-04-28 10:25:00,248.7,248.78,248.15,248.34,2304.0,236.1869,236.2629,235.6646,235.8451,2304.0
2022-04-28 10:30:00,248.37,248.66,248.36,248.66,1929.0,235.8735,236.149,235.864,236.149,1929.0
2022-04-28 10:35:00,248.63,248.78,248.36,248.56,5782.0,236.1205,236.2629,235.864,236.054,5782.0
2022-04-28 10:40:00,248.22,248.96,248.05,248.96,2977.0,235.7311,236.4339,235.5696,236.4339,2977.0
2022-04-28 10:45:00,248.67,248.79,248.65,248.65,1100.0,236.1584,236.2724,236.1395,236.1395,1100.0
2022-04-28 10:50:00,248.5,248.5,248.02,248.12,1444.0,235.997,235.997,235.5412,235.6361,1444.0
2022-04-28 10:55:00,248.25,248.61,248.23,248.46,3001.0,235.7596,236.1015,235.7406,235.959,3001.0
2022-04-28 11:00:00,248.52,248.69,248.42,248.68,3569.0,236.016,236.1774,235.921,236.1679,3569.0
2022-04-28 11:05:00,248.72,248.98,248.72,248.95,910.0,236.2059,236.4529,236.2059,236.4244,910.0
2022-04-28 11:10:00,248.94,248.94,248.41,248.41,1502.0,236.4149,236.4149,235.9115,235.9115,1502.0
2022-04-28 11:15:00,248.42,249.63,248.17,249.06,8174.0,235.921,237.0701,235.6836,236.5288,8174.0
2022-04-28 11:20:00,249.04,249.06,248.72,248.72,2137.0,236.5098,236.5288,236.2059,236.2059,2137.0
2022-04-28 11:25:00,248.9,249.5,248.9,249.49,2660.0,236.3769,236.9467,236.3769,236.9372,2660.0
2022-04-28 11:30:00,249.4,249.54,249.06,249.37,2130.0,236.8517,236.9847,236.5288,236.8232,2130.0
2022-04-28 11:35:00,249.59,249.72,249.55,249.55,1723.0,237.0322,237.1556,236.9942,236.9942,1723.0
2022-04-28 11:40:00,249.43,249.54,249.4,249.4,708.0,236.8802,236.9847,236.8517,236.8517,708.0
2022-04-28 11:45:00,249.47,249.61,249.19,249.28,4084.0,236.9182,237.0512,236.6523,236.7378,4084.0
2022-04-28 11:50:00,249.3,249.74,249.29,249.56,2409.0,236.7567,237.1746,236.7473,237.0037,2409.0
2022-04-28 11:55:00,249.51,249.55,249.33,249.55,2965.0,236.9562,236.9942,236.7852,236.9942,2965.0
2022-04-28 12:00:00,249.76,249.9,249.67,249.9,1671.0,237.1936,237.3266,237.1081,237.3266,1671.0
2022-04-28 12:05:00,249.65,249.69,249.65,249.69,300.0,237.0891,237.1271,237.0891,237.1271,300.0
2022-04-28 12:10:00,249.64,249.77,249.64,249.76,1071.0,237.0796,237.2031,237.0796,237.1936,1071.0
2022-04-28 12:15:00,249.8,249.82,249.63,249.63,2661.0,237.2316,237.2506,237.0701,237.0701,2661.0
2022-04-28 12:20:00,249.63,249.83,249.56,249.83,1686.0,237.0701,237.2601,237.0037,237.2601,1686.0
2022-04-28 12:25:00,250.0,250.3,250.0,250.27,2904.0,237.4215,237.7064,237.4215,237.6779,2904.0
2022-04-28 12:30:00,250.42,250.51,250.42,250.44,1457.0,237.8204,237.9059,237.8204,237.8394,1457.0
2022-04-28 12:35:00,250.49,250.51,250.1,250.21,1914.0,237.8869,237.9059,237.5165,237.621,1914.0
2022-04-28 12:40:00,250.3,250.3,250.2,250.2,1092.0,237.7064,237.7064,237.6115,237.6115,1092.0
2022-04-28 12:45:00,250.31,250.68,250.3,250.35,3054.0,237.7159,238.0673,237.7064,237.7539,3054.0
2022-04-28 12:50:00,250.23,250.39,250.05,250.36,1404.0,237.64,237.7919,237.469,237.7634,1404.0
2022-04-28 12:55:00,250.29,250.78,250.29,250.78,2112.0,237.6969,238.1623,237.6969,238.1623,2112.0
2022-04-28 13:00:00,250.75,251.07,250.7,251.07,5292.0,238.1338,238.4377,238.0863,238.4377,5292.0
2022-04-28 13:05:00,251.15,251.39,251.15,251.29,2899.0,238.5137,238.7416,238.5137,238.6466,2899.0
2022-04-28 13:10:00,251.21,251.55,251.21,251.54,1649.0,238.5707,238.8935,238.5707,238.884,1649.0
2022-04-28 13:15:00,251.5,251.56,251.15,251.42,3025.0,238.8461,238.903,238.5137,238.7701,3025.0
2022-04-28 13:20:00,251.3,251.3,250.64,250.64,2616.0,238.6561,238.6561,238.0293,238.0293,2616.0
2022-04-28 13:25:00,250.52,250.9,250.51,250.9,2244.0,237.9154,238.2762,237.9059,238.2762,2244.0
2022-04-28 13:30:00,250.97,251.19,250.82,251.05,1496.0,238.3427,238.5517,238.2003,238.4187,1496.0
2022-04-28 13:35:00,250.98,251.1,250.78,251.09,1449.0,238.3522,238.4662,238.1623,238.4567,1449.0
2022-04-28 13:40:00,251.05,251.28,250.9,251.17,3931.0,238.4187,238.6371,238.2762,238.5327,3931.0
2022-04-28 13:45:00,251.11,251.24,251.11,251.24,918.0,238.4757,238.5991,238.4757,238.5991,918.0
2022-04-28 13:50:00,251.15,251.17,250.97,250.97,2079.0,238.5137,238.5327,238.3427,238.3427,2079.0
2022-04-28 13:55:00,250.74,250.74,250.51,250.53,866.0,238.1243,238.1243,237.9059,237.9249,866.0
2022-04-28 14:00:00,250.47,250.65,250.44,250.44,2524.0,237.8679,238.0388,237.8394,237.8394,2524.0
2022-04-28 14:05:00,250.41,250.75,250.38,250.75,2749.0,237.8109,238.1338,237.7824,238.1338,2749.0
2022-04-28 14:10:00,250.54,250.65,250.41,250.46,2308.0,237.9344,238.0388,237.8109,237.8584,2308.0
2022-04-28 14:15:00,250.25,250.29,250.14,250.15,1266.0,237.659,237.6969,237.5545,237.564,1266.0
2022-04-28 14:20:00,250.15,250.26,249.96,250.25,4427.0,237.564,237.6684,237.3835,237.659,4427.0
2022-04-28 14:25:00,250.39,250.44,250.17,250.4,3406.0,237.7919,237.8394,237.583,237.8014,3406.0
2022-04-28 14:30:00,250.44,250.44,250.12,250.16,1806.0,237.8394,237.8394,237.5355,237.5735,1806.0
2022-04-28 14:35:00,250.19,250.21,250.0,250.21,1906.0,237.602,237.621,237.4215,237.621,1906.0
2022-04-28 14:40:00,250.09,250.31,250.08,250.27,1905.0,237.507,237.7159,237.4975,237.6779,1905.0
2022-04-28 14:45:00,250.3,250.76,250.23,250.64,3304.0,237.7064,238.1433,237.64,238.0293,3304.0
2022-04-28 14:50:00,250.72,250.8,250.19,250.19,1791.0,238.1053,238.1813,237.602,237.602,1791.0
2022-04-28 14:55:00,250.15,250.33,250.08,250.08,1506.0,237.564,237.7349,237.4975,237.4975,1506.0
2022-04-28 15:00:00,250.18,250.5,250.09,250.43,2685.0,237.5925,237.8964,237.507,237.8299,2685.0
2022-04-28 15:05:00,250.55,250.56,250.37,250.37,1917.0,237.9439,237.9534,237.7729,237.7729,1917.0
2022-04-28 15:10:00,250.29,250.31,250.08,250.22,3315.0,237.6969,237.7159,237.4975,237.6305,3315.0
2022-04-28 15:15:00,250.22,250.5,250.21,250.42,3433.0,237.6305,237.8964,237.621,237.8204,3433.0
2022-04-28 15:20:00,250.45,250.73,250.4,250.68,3419.0,237.8489,238.1148,237.8014,238.0673,3419.0
2022-04-28 15:25:00,250.62,250.64,250.46,250.46,3752.0,238.0103,238.0293,237.8584,237.8584,3752.0
2022-04-28 15:30:00,250.44,250.67,250.44,250.6,7070.0,237.8394,238.0578,237.8394,237.9913,7070.0
2022-04-28 15:35:00,250.68,250.74,250.2,250.22,12585.0,238.0673,238.1243,237.6115,237.6305,12585.0
2022-04-28 15:40:00,250.39,250.59,250.04,250.05,4419.0,237.7919,237.9818,237.4595,237.469,4419.0
2022-04-28 15:45:00,249.99,250.21,249.8,249.85,6787.0,237.412,237.621,237.2316,237.2791,6787.0
2022-04-28 15:50:00,249.79,249.9,249.47,249.81,8929.0,237.2221,237.3266,236.9182,237.2411,8929.0
2022-04-28 15:55:00,249.76,250.26,249.5,250.2,45878.0,237.1936,237.6684,236.9467,237.6115,45878.0
2022-04-29 09:30:00,249.32,249.88,248.85,248.85,7007.0,236.7757,237.3076,236.3294,236.3294,7007.0
2022-04-29 09:35:00,249.12,249.32,248.44,249.32,1727.0,236.5858,236.7757,235.94,236.7757,1727.0
2022-04-29 09:40:00,248.91,248.91,248.73,248.73,336.0,236.3864,236.3864,236.2154,236.2154,336.0
2022-04-29 09:45:00,248.92,249.4,248.91,249.33,3362.0,236.3959,236.8517,236.3864,236.7852,3362.0
2022-04-29 09:50:00,249.65,249.7,248.33,248.33,3218.0,237.0891,237.1366,235.8356,235.8356,3218.0
2022-04-29 09:55:00,248.69,249.71,248.69,249.71,951.0,236.1774,237.1461,236.1774,237.1461,951.0
2022-04-29 10:00:00,249.69,249.96,249.64,249.92,19803.0,237.1271,237.3835,237.0796,237.3456,19803.0
2022-04-29 10:05:00,249.71,250.02,249.71,250.01,700.0,237.1461,237.4405,237.1461,237.431,700.0
2022-04-29 10:10:00,249.98,250.48,249.98,250.48,2997.0,237.4025,237.8774,237.4025,237.8774,2997.0
2022-04-29 10:15:00,250.25,250.25,250.08,250.08,796.0,237.659,237.659,237.4975,237.4975,796.0
2022-04-29 10:20:00,249.47,249.47,248.88,248.97,1478.0,236.9182,236.9182,236.3579,236.4434,1478.0
2022-04-29 10:25:00,248.84,248.89,248.16,248.22,1200.0,236.3199,236.3674,235.6741,235.7311,1200.0
2022-04-29 10:30:00,248.15,248.28,247.99,247.99,1993.0,235.6646,235.7881,235.5127,235.5127,1993.0
2022-04-29 10:35:00,248.03,248.54,247.66,248.54,6332.0,235.5506,236.035,235.1993,236.035,6332.0
2022-04-29 10:40:00,248.6,248.73,248.42,248.73,1301.0,236.092,236.2154,235.921,236.2154,1301.0
2022-04-29 10:45:00,248.81,249.19,248.55,248.97,5655.0,236.2914,236.6523,236.0445,236.4434,5655.0
2022-04-29 10:50:00,248.88,249.36,248.81,249.36,1723.0,236.3579,236.8137,236.2914,236.8137,1723.0
2022-04-29 10:55:00,249.31,249.31,248.86,248.93,2509.0,236.7662,236.7662,236.3389,236.4054,2509.0
2022-04-29 11:00:00,248.82,249.04,248.75,248.75,1800.0,236.3009,236.5098,236.2344,236.2344,1800.0
2022-04-29 11:05:00,248.9,249.07,248.9,249.07,1890.0,236.3769,236.5383,236.3769,236.5383,1890.0
2022-04-29 11:10:00,248.93,248.93,248.35,248.49,2456.0,236.4054,236.4054,235.8545,235.9875,2456.0
2022-04-29 11:15:00,248.57,249.05,248.57,249.05,1726.0,236.0635,236.5193,236.0635,236.5193,1726.0
2022-04-29 11:20:00,249.09,249.49,248.86,249.44,1869.0,236.5573,236.9372,236.3389,236.8897,1869.0
2022-04-29 11:25:00,249.3,249.34,249.05,249.33,1105.0,236.7567,236.7947,236.5193,236.7852,1105.0
2022-04-29 11:30:00,249.4,249.82,249.4,249.42,2240.0,236.8517,237.2506,236.8517,236.8707,2240.0
2022-04-29 11:35:00,249.42,249.67,249.25,249.25,2125.0,236.8707,237.1081,236.7093,236.7093,2125.0
2022-04-29 11:40:00,249.22,249.66,249.2,249.46,1298.0,236.6808,237.0986,236.6618,236.9087,1298.0
2022-04-29 11:45:00,249.44,249.78,249.43,249.57,1357.0,236.8897,237.2126,236.8802,237.0132,1357.0
2022-04-29 11:50:00,249.72,249.72,249.5,249.57,1499.0,237.1556,237.1556,236.9467,237.0132,1499.0
2022-04-29 11:55:00,249.76,249.76,249.42,249.48,2797.0,237.1936,237.1936,236.8707,236.9277,2797.0
2022-04-29 12:00:00,249.47,249.47,248.77,248.88,1974.0,236.9182,236.9182,236.2534,236.3579,1974.0
2022-04-29 12:05:00,248.81,248.93,248.75,248.75,729.0,236.2914,236.4054,236.2344,236.2344,729.0
2022-04-29 12:10:00,248.6,248.94,248.6,248.76,1339.0,236.092,236.4149,236.092,236.2439,1339.0
2022-04-29 12:15:00,248.62,248.64,248.43,248.44,2267.0,236.111,236.13,235.9305,235.94,2267.0
2022-04-29 12:20:00,248.32,248.74,248.31,248.74,962.0,235.8261,236.2249,235.8166,236.2249,962.0
2022-04-29 12:25:00,248.75,248.75,248.22,248.22,1498.0,236.2344,236.2344,235.7311,235.7311,1498.0
2022-04-29 12:30:00,248.26,248.33,248.0,248.24,1100.0,235.7691,235.8356,235.5222,235.7501,1100.0
2022-04-29 12:35:00,248.24,248.28,248.09,248.28,600.0,235.7501,235.7881,235.6076,235.7881,600.0
2022-04-29 12:40:00,248.18,248.29,248.13,248.16,1120.0,235.6931,235.7976,235.6456,235.6741,1120.0
2022-04-29 12:45:00,248.25,248.36,248.04,248.05,2900.0,235.7596,235.864,235.5601,235.5696,2900.0
2022-04-29 12:50:00,248.0,248.0,247.54,247.56,1392.0,235.5222,235.5222,235.0853,235.1043,1392.0
2022-04-29 12:55:00,247.56,247.99,247.56,247.99,2137.0,235.1043,235.5127,235.1043,235.5127,2137.0
2022-04-29 13:00:00,248.0,248.04,247.9,247.95,2390.0,235.5222,235.5601,235.4272,235.4747,2390.0
2022-04-29 13:05:00,247.87,248.04,247.72,247.8,5119.0,235.3987,235.5601,235.2562,235.3322,5119.0
2022-04-29 13:10:00,247.76,247.96,247.62,247.68,3376.0,235.2942,235.4842,235.1613,235.2183,3376.0
2022-04-29 13:15:00,247.87,247.96,247.73,247.81,2771.0,235.3987,235.4842,235.2657,235.3417,2771.0
2022-04-29 13:20:00,248.01,248.28,247.95,248.28,3187.0,235.5317,235.7881,235.4747,235.7881,3187.0
2022-04-29 13:25:00,248.49,248.54,248.06,248.14,2237.0,235.9875,236.035,235.5791,235.6551,2237.0
2022-04-29 13:30:00,248.21,248.31,248.14,248.15,1600.0,235.7216,235.8166,235.6551,235.6646,1600.0
2022-04-29 13:35:00,248.2,248.25,247.95,248.05,3310.0,235.7121,235.7596,235.4747,235.5696,3310.0
2022-04-29 13:40:00,248.0,248.05,247.59,247.77,5405.0,235.5222,235.5696,235.1328,235.3037,5405.0
2022-04-29 13:45:00,247.71,247.77,247.58,247.71,2909.0,235.2467,235.3037,235.1233,235.2467,2909.0
2022-04-29 13:50:00,247.7,247.82,247.6,247.6,1527.0,235.2373,235.3512,235.1423,235.1423,1527.0
2022-04-29 13:55:00,247.62,247.84,247.57,247.84,5320.0,235.1613,235.3702,235.1138,235.3702,5320.0
2022-04-29 14:00:00,247.9,248.2,247.81,247.85,21974.0,235.4272,235.7121,235.3417,235.3797,21974.0
2022-04-29 14:05:00,247.91,248.18,247.78,247.87,34926.0,235.4367,235.6931,235.3132,235.3987,34926.0
2022-04-29 14:10:00,247.93,248.45,247.8,248.45,3109.0,235.4557,235.9495,235.3322,235.9495,3109.0
2022-04-29 14:15:00,248.67,248.89,248.6,248.87,1891.0,236.1584,236.3674,236.092,236.3484,1891.0
2022-04-29 14:20:00,248.64,248.65,248.23,248.4,3234.0,236.13,236.1395,235.7406,235.902,3234.0
2022-04-29 14:25:00,248.41,248.53,248.22,248.24,1979.0,235.9115,236.0255,235.7311,235.7501,1979.0
2022-04-29 14:30:00,248.29,248.37,248.18,248.33,2806.0,235.7976,235.8735,235.6931,235.8356,2806.0
2022-04-29 14:35:00,248.4,248.4,247.88,247.88,4545.0,235.902,235.902,235.4082,235.4082,4545.0
2022-04-29 14:40:00,247.98,248.02,247.96,248.01,1077.0,235.5032,235.5412,235.4842,235.5317,1077.0
2022-04-29 14:45:00,248.04,248.18,247.6,247.64,8066.0,235.5601,235.6931,235.1423,235.1803,8066.0
2022-04-29 14:50:00,247.73,248.11,247.21,247.48,22097.0,235.2657,235.6266,234.7719,235.0283,22097.0
2022-04-29 14:55:00,247.33,247.34,247.04,247.16,4120.0,234.8859,234.8954,234.6105,234.7244,4120.0
2022-04-29 15:00:00,247.11,247.3,246.99,247.16,2682.0,234.6769,234.8574,234.563,234.7244,2682.0
2022-04-29 15:05:00,246.97,247.01,246.84,246.84,1210.0,234.544,234.582,234.4205,234.4205,1210.0
2022-04-29 15:10:00,246.86,246.94,246.6,246.7,1845.0,234.4395,234.5155,234.1926,234.2876,1845.0
2022-04-29 15:15:00,246.73,247.1,246.69,247.1,9414.0,234.3161,234.6674,234.2781,234.6674,9414.0
2022-04-29 15:20:00,247.07,247.63,247.03,247.61,4680.0,234.6389,235.1708,234.601,235.1518,4680.0
2022-04-29 15:25:00,247.59,247.79,247.34,247.34,3155.0,235.1328,235.3227,234.8954,234.8954,3155.0
2022-04-29 15:30:00,247.27,247.72,247.15,247.54,2617.0,234.8289,235.2562,234.7149,235.0853,2617.0
2022-04-29 15:35:00,247.52,247.73,247.45,247.73,2831.0,235.0663,235.2657,234.9998,235.2657,2831.0
2022-04-29 15:40:00,247.56,247.65,247.39,247.39,3443.0,235.1043,235.1898,234.9428,234.9428,3443.0
2022-04-29 15:45:00,247.44,247.44,246.61,246.65,26392.0,234.9903,234.9903,234.2021,234.2401,26392.0
2022-04-29 15:50:00,246.52,246.52,245.5,245.7,11740.0,234.1166,234.1166,233.1479,233.3379,11740.0
2022-04-29 15:55:00,245.7,246.13,245.23,246.09,48435.0,233.3379,233.7462,232.8915,233.7083,48435.0
2022-05-02 09:30:00,247.26,247.98,246.6,247.17,11761.0,234.8194,235.5032,234.1926,234.7339,11761.0
2022-05-02 09:35:00,246.63,246.72,245.27,245.56,5627.0,234.2211,234.3066,232.9295,233.2049,5627.0
2022-05-02 09:40:00,245.49,247.14,245.42,246.71,8226.0,233.1384,234.7054,233.072,234.2971,8226.0
2022-05-02 09:45:00,246.86,248.42,246.62,247.7,6375.0,234.4395,235.921,234.2116,235.2373,6375.0
2022-05-02 09:50:00,247.3,247.63,246.68,247.41,1922.0,234.8574,235.1708,234.2686,234.9618,1922.0
2022-05-02 09:55:00,247.02,247.06,246.67,247.0,2436.0,234.5915,234.6295,234.2591,234.5725,2436.0
2022-05-02 10:00:00,246.45,246.94,246.36,246.83,3280.0,234.0501,234.5155,233.9647,234.411,3280.0
2022-05-02 10:05:00,246.59,246.59,245.11,245.56,2899.0,234.1831,234.1831,232.7776,233.2049,2899.0
2022-05-02 10:10:00,245.25,245.99,245.02,245.68,3503.0,232.9105,233.6133,232.6921,233.3189,3503.0
2022-05-02 10:15:00,245.65,246.57,245.5,246.47,3851.0,233.2904,234.1641,233.1479,234.0691,3851.0
2022-05-02 10:20:00,246.28,247.17,246.0,246.84,4632.0,233.8887,234.7339,233.6228,234.4205,4632.0
2022-05-02 10:25:00,247.24,247.72,246.97,246.97,4215.0,234.8004,235.2562,234.544,234.544,4215.0
2022-05-02 10:30:00,246.96,247.83,246.96,247.27,6220.0,234.5345,235.3607,234.5345,234.8289,6220.0
2022-05-02 10:35:00,246.8,246.9,246.32,246.32,2500.0,234.3825,234.4775,233.9267,233.9267,2500.0
2022-05-02 10:40:00,246.49,246.69,246.15,246.15,3024.0,234.0881,234.2781,233.7652,233.7652,3024.0
2022-05-02 10:45:00,246.2,246.6,246.14,246.56,3708.0,233.8127,234.1926,233.7557,234.1546,3708.0
2022-05-02 10:50:00,246.41,246.74,246.14,246.26,6113.0,234.0122,234.3256,233.7557,233.8697,6113.0
2022-05-02 10:55:00,246.33,246.45,246.01,246.01,2758.0,233.9362,234.0501,233.6323,233.6323,2758.0
2022-05-02 11:00:00,245.95,246.3,244.91,245.31,8689.0,233.5753,233.9077,232.5876,232.9675,8689.0
2022-05-02 11:05:00,245.1,245.85,245.1,245.85,4067.0,232.7681,233.4803,232.7681,233.4803,4067.0
2022-05-02 11:10:00,245.62,245.62,245.18,245.28,5110.0,233.2619,233.2619,232.844,232.939,5110.0
2022-05-02 11:15:00,245.36,245.6,245.23,245.6,4001.0,233.015,233.2429,232.8915,233.2429,4001.0
2022-05-02 11:20:00,245.4,245.56,245.37,245.46,1600.0,233.053,233.2049,233.0245,233.11,1600.0
2022-05-02 11:25:00,245.53,245.78,244.94,245.02,2740.0,233.1764,233.4139,232.6161,232.6921,2740.0
2022-05-02 11:30:00,245.07,245.49,244.65,245.35,3507.0,232.7396,233.1384,232.3407,233.0055,3507.0
2022-05-02 11:35:00,245.3,246.06,245.22,245.31,2108.0,232.958,233.6798,232.882,232.9675,2108.0
2022-05-02 11:40:00,245.24,245.81,245.23,245.81,3600.0,232.901,233.4423,232.8915,233.4423,3600.0
2022-05-02 11:45:00,245.57,245.58,245.18,245.58,1610.0,233.2144,233.2239,232.844,233.2239,1610.0
2022-05-02 11:50:00,245.56,245.62,245.21,245.46,3244.0,233.2049,233.2619,232.8725,233.11,3244.0
2022-05-02 11:55:00,245.59,245.85,245.4,245.84,4406.0,233.2334,233.4803,233.053,233.4708,4406.0
2022-05-02 12:00:00,245.75,245.86,244.69,244.7,3958.0,233.3854,233.4898,232.3787,232.3882,3958.0
2022-05-02 12:05:00,244.69,244.79,244.5,244.64,3619.0,232.3787,232.4737,232.1983,232.3312,3619.0
2022-05-02 12:10:00,244.77,244.77,243.91,244.1,2169.0,232.4547,232.4547,231.6379,231.8184,2169.0
2022-05-02 12:15:00,244.37,244.8,244.31,244.76,1681.0,232.0748,232.4832,232.0178,232.4452,1681.0
2022-05-02 12:20:00,244.99,245.36,244.99,245.27,1558.0,232.6636,233.015,232.6636,232.9295,1558.0
2022-05-02 12:25:00,245.08,245.12,244.88,245.05,2423.0,232.7491,232.7871,232.5591,232.7206,2423.0
2022-05-02 12:30:00,245.04,245.04,244.32,244.35,7893.0,232.7111,232.7111,232.0273,232.0558,7893.0
2022-05-02 12:35:00,244.51,244.51,244.13,244.5,4021.0,232.2078,232.2078,231.8469,232.1983,4021.0
2022-05-02 12:40:00,244.62,244.73,244.5,244.69,2360.0,232.3122,232.4167,232.1983,232.3787,2360.0
2022-05-02 12:45:00,244.68,244.97,244.49,244.97,2400.0,232.3692,232.6446,232.1888,232.6446,2400.0
2022-05-02 12:50:00,244.82,244.82,244.45,244.47,2866.0,232.5022,232.5022,232.1508,232.1698,2866.0
2022-05-02 12:55:00,244.5,244.62,244.19,244.41,2500.0,232.1983,232.3122,231.9039,232.1128,2500.0
2022-05-02 13:00:00,244.44,244.45,243.98,244.06,2677.0,232.1413,232.1508,231.7044,231.7804,2677.0
2022-05-02 13:05:00,244.42,245.13,244.33,244.92,3789.0,232.1223,232.7966,232.0368,232.5971,3789.0
2022-05-02 13:10:00,245.23,245.25,245.04,245.11,1719.0,232.8915,232.9105,232.7111,232.7776,1719.0
2022-05-02 13:15:00,245.14,245.25,244.86,245.16,6614.0,232.8061,232.9105,232.5401,232.825,6614.0
2022-05-02 13:20:00,245.11,245.11,244.42,244.42,1956.0,232.7776,232.7776,232.1223,232.1223,1956.0
2022-05-02 13:25:00,244.61,244.78,244.12,244.32,3333.0,232.3027,232.4642,231.8374,232.0273,3333.0
2022-05-02 13:30:00,244.21,244.48,243.77,243.86,3102.0,231.9228,232.1793,231.505,231.5905,3102.0
2022-05-02 13:35:00,243.95,244.16,243.86,243.9,3579.0,231.6759,231.8754,231.5905,231.6284,3579.0
2022-05-02 13:40:00,244.01,244.32,244.01,244.01,1219.0,231.7329,232.0273,231.7329,231.7329,1219.0
2022-05-02 13:45:00,243.98,244.16,243.82,243.85,3418.0,231.7044,231.8754,231.5525,231.581,3418.0
2022-05-02 13:50:00,243.97,244.07,243.74,243.76,2753.0,231.6949,231.7899,231.4765,231.4955,2753.0
2022-05-02 13:55:00,243.79,244.04,243.76,243.82,3600.0,231.524,231.7614,231.4955,231.5525,3600.0
2022-05-02 14:00:00,243.86,243.87,243.38,243.87,2915.0,231.5905,231.6,231.1346,231.6,2915.0
2022-05-02 14:05:00,243.73,244.2,243.66,243.69,2073.0,231.467,231.9134,231.4005,231.429,2073.0
2022-05-02 14:10:00,243.28,243.28,242.74,242.97,3200.0,231.0396,231.0396,230.5268,230.7452,3200.0
2022-05-02 14:15:00,242.93,243.14,242.63,242.75,4923.0,230.7072,230.9067,230.4223,230.5363,4923.0
2022-05-02 14:20:00,242.5,243.17,242.5,243.06,3770.0,230.2989,230.9352,230.2989,230.8307,3770.0
2022-05-02 14:25:00,243.04,243.23,243.02,243.05,4351.0,230.8117,230.9922,230.7927,230.8212,4351.0
2022-05-02 14:30:00,243.03,243.14,242.29,242.64,7311.0,230.8022,230.9067,230.0995,230.4318,7311.0
2022-05-02 14:35:00,242.54,242.97,242.35,242.88,6929.0,230.3369,230.7452,230.1564,230.6598,6929.0
2022-05-02 14:40:00,242.87,242.87,242.03,242.19,4166.0,230.6503,230.6503,229.8525,230.0045,4166.0
2022-05-02 14:45:00,242.31,242.79,242.31,242.72,6222.0,230.1184,230.5743,230.1184,230.5078,6222.0
2022-05-02 14:50:00,242.67,242.91,242.16,242.63,6140.0,230.4603,230.6883,229.976,230.4223,6140.0
2022-05-02 14:55:00,242.71,242.74,242.12,242.38,3874.0,230.4983,230.5268,229.938,230.1849,3874.0
2022-05-02 15:00:00,242.31,243.06,242.27,242.93,5000.0,230.1184,230.8307,230.0805,230.7072,5000.0
2022-05-02 15:05:00,243.02,243.29,242.82,243.23,5098.0,230.7927,231.0491,230.6028,230.9922,5098.0
2022-05-02 15:10:00,243.23,243.77,243.16,243.55,4887.0,230.9922,231.505,230.9257,231.2961,4887.0
2022-05-02 15:15:00,243.54,243.54,243.04,243.39,6215.0,231.2866,231.2866,230.8117,231.1441,6215.0
2022-05-02 15:20:00,243.51,243.9,243.51,243.82,6021.0,231.2581,231.6284,231.2581,231.5525,6021.0
2022-05-02 15:25:00,243.89,244.05,243.54,243.76,5510.0,231.6189,231.7709,231.2866,231.4955,5510.0
2022-05-02 15:30:00,243.81,244.32,243.81,244.27,4854.0,231.543,232.0273,231.543,231.9798,4854.0
2022-05-02 15:35:00,244.33,244.4,243.7,243.91,6569.0,232.0368,232.1033,231.4385,231.6379,6569.0
2022-05-02 15:40:00,243.91,244.18,243.44,243.51,9614.0,231.6379,231.8944,231.1916,231.2581,9614.0
2022-05-02 15:45:00,243.48,244.41,243.43,244.28,9759.0,231.2296,232.1128,231.1821,231.9893,9759.0
2022-05-02 15:50:00,244.32,244.32,243.61,243.81,24687.0,232.0273,232.0273,231.353,231.543,24687.0
2022-05-02 15:55:00,243.78,244.21,243.61,244.03,39205.0,231.5145,231.9228,231.353,231.7519,39205.0
2022-05-03 09:30:00,245.51,246.77,245.24,246.77,30313.0,233.1574,234.354,232.901,234.354,30313.0
2022-05-03 09:35:00,246.54,246.79,244.2,244.46,6596.0,234.1356,234.373,231.9134,232.1603,6596.0
2022-05-03 09:40:00,244.8,245.51,244.61,244.89,4417.0,232.4832,233.1574,232.3027,232.5686,4417.0
2022-05-03 09:45:00,244.47,245.03,244.33,245.03,4837.0,232.1698,232.7016,232.0368,232.7016,4837.0
2022-05-03 09:50:00,245.1,245.39,244.81,244.81,3206.0,232.7681,233.0435,232.4927,232.4927,3206.0
2022-05-03 09:55:00,245.0,245.24,244.77,244.92,5411.0,232.6731,232.901,232.4547,232.5971,5411.0
2022-05-03 10:00:00,245.4,245.4,244.74,244.94,3356.0,233.053,233.053,232.4262,232.6161,3356.0
2022-05-03 10:05:00,245.01,245.02,244.52,244.58,2956.0,232.6826,232.6921,232.2173,232.2742,2956.0
2022-05-03 10:10:00,244.66,244.94,244.38,244.94,4274.0,232.3502,232.6161,232.0843,232.6161,4274.0
2022-05-03 10:15:00,245.02,245.88,244.82,245.86,1900.0,232.6921,233.5088,232.5022,233.4898,1900.0
2022-05-03 10:20:00,246.0,246.19,245.74,245.9,3167.0,233.6228,233.8032,233.3759,233.5278,3167.0
2022-05-03 10:25:00,246.01,246.04,245.7,245.78,4131.0,233.6323,233.6608,233.3379,233.4139,4131.0
2022-05-03 10:30:00,245.86,246.32,245.5,245.51,6142.0,233.4898,233.9267,233.1479,233.1574,6142.0
2022-05-03 10:35:00,245.55,245.74,245.08,245.09,5334.0,233.1954,233.3759,232.7491,232.7586,5334.0
2022-05-03 10:40:00,245.09,245.41,244.84,244.96,7938.0,232.7586,233.0625,232.5211,232.6351,7938.0
2022-05-03 10:45:00,244.8,244.8,244.23,244.32,3157.0,232.4832,232.4832,231.9418,232.0273,3157.0
2022-05-03 10:50:00,244.42,245.2,244.42,245.13,11107.0,232.1223,232.863,232.1223,232.7966,11107.0
2022-05-03 10:55:00,245.05,245.97,245.05,245.62,10614.0,232.7206,233.5943,232.7206,233.2619,10614.0
2022-05-03 11:00:00,245.49,246.18,245.44,246.18,2050.0,233.1384,233.7937,233.091,233.7937,2050.0
2022-05-03 11:05:00,246.22,246.22,245.75,245.81,3685.0,233.8317,233.8317,233.3854,233.4423,3685.0
2022-05-03 11:10:00,245.75,245.85,245.55,245.85,3470.0,233.3854,233.4803,233.1954,233.4803,3470.0
2022-05-03 11:15:00,246.0,246.55,245.92,246.02,13279.0,233.6228,234.1451,233.5468,233.6418,13279.0
2022-05-03 11:20:00,246.2,246.37,245.96,246.26,1562.0,233.8127,233.9742,233.5848,233.8697,1562.0
2022-05-03 11:25:00,246.29,246.74,246.29,246.55,2870.0,233.8982,234.3256,233.8982,234.1451,2870.0
2022-05-03 11:30:00,246.62,247.14,246.62,247.04,5235.0,234.2116,234.7054,234.2116,234.6105,5235.0
2022-05-03 11:35:00,246.96,246.97,246.22,246.59,9610.0,234.5345,234.544,233.8317,234.1831,9610.0
2022-05-03 11:40:00,246.64,246.77,246.41,246.53,4759.0,234.2306,234.354,234.0122,234.1261,4759.0
2022-05-03 11:45:00,246.5,247.33,246.27,247.23,13477.0,234.0976,234.8859,233.8792,234.7909,13477.0
2022-05-03 11:50:00,247.22,247.22,246.78,246.85,6394.0,234.7814,234.7814,234.3635,234.43,6394.0
2022-05-03 11:55:00,246.96,247.26,246.89,247.26,3200.0,234.5345,234.8194,234.468,234.8194,3200.0
2022-05-03 12:00:00,247.26,247.55,247.08,247.48,3403.0,234.8194,235.0948,234.6484,235.0283,3403.0
2022-05-03 12:05:00,247.4,247.4,246.77,247.15,5677.0,234.9523,234.9523,234.354,234.7149,5677.0
2022-05-03 12:10:00,247.13,247.45,246.92,247.35,8597.0,234.6959,234.9998,234.4965,234.9049,8597.0
2022-05-03 12:15:00,247.42,247.42,247.09,247.21,4129.0,234.9713,234.9713,234.6579,234.7719,4129.0
2022-05-03 12:20:00,247.23,247.49,247.23,247.38,2650.0,234.7909,235.0378,234.7909,234.9334,2650.0
2022-05-03 12:25:00,247.38,247.68,247.24,247.3,4264.0,234.9334,235.2183,234.8004,234.8574,4264.0
2022-05-03 12:30:00,247.22,247.43,246.99,247.32,5218.0,234.7814,234.9808,234.563,234.8764,5218.0
2022-05-03 12:35:00,247.59,247.68,247.35,247.55,4126.0,235.1328,235.2183,234.9049,235.0948,4126.0
2022-05-03 12:40:00,247.58,247.61,247.38,247.45,5603.0,235.1233,235.1518,234.9334,234.9998,5603.0
2022-05-03 12:45:00,247.33,247.47,247.19,247.46,4723.0,234.8859,235.0188,234.7529,235.0093,4723.0
2022-05-03 12:50:00,247.52,247.52,247.25,247.29,2968.0,235.0663,235.0663,234.8099,234.8479,2968.0
2022-05-03 12:55:00,247.25,247.6,247.06,247.48,3556.0,234.8099,235.1423,234.6295,235.0283,3556.0
2022-05-03 13:00:00,247.48,247.83,247.28,247.28,3100.0,235.0283,235.3607,234.8384,234.8384,3100.0
2022-05-03 13:05:00,247.33,247.65,247.2,247.64,3145.0,234.8859,235.1898,234.7624,235.1803,3145.0
2022-05-03 13:10:00,247.57,247.73,247.49,247.62,1800.0,235.1138,235.2657,235.0378,235.1613,1800.0
2022-05-03 13:15:00,247.6,247.76,247.6,247.71,2048.0,235.1423,235.2942,235.1423,235.2467,2048.0
2022-05-03 13:20:00,247.63,247.68,247.17,247.33,6043.0,235.1708,235.2183,234.7339,234.8859,6043.0
2022-05-03 13:25:00,247.35,247.51,246.61,246.67,17771.0,234.9049,235.0568,234.2021,234.2591,17771.0
2022-05-03 13:30:00,246.64,246.67,246.48,246.67,2148.0,234.2306,234.2591,234.0786,234.2591,2148.0
2022-05-03 13:35:00,246.56,246.56,246.28,246.38,2910.0,234.1546,234.1546,233.8887,233.9837,2910.0
2022-05-03 13:40:00,246.52,246.58,246.08,246.31,1550.0,234.1166,234.1736,233.6988,233.9172,1550.0
2022-05-03 13:45:00,246.28,246.28,245.86,245.9,1535.0,233.8887,233.8887,233.4898,233.5278,1535.0
2022-05-03 13:50:00,245.9,246.1,245.53,245.66,2005.0,233.5278,233.7178,233.1764,233.2999,2005.0
2022-05-03 13:55:00,245.58,245.97,245.55,245.96,4130.0,233.2239,233.5943,233.1954,233.5848,4130.0
2022-05-03 14:00:00,245.86,245.92,245.49,245.55,3283.0,233.4898,233.5468,233.1384,233.1954,3283.0
2022-05-03 14:05:00,245.5,245.63,245.32,245.63,3340.0,233.1479,233.2714,232.977,233.2714,3340.0
2022-05-03 14:10:00,245.79,245.79,245.35,245.41,4798.0,233.4234,233.4234,233.0055,233.0625,4798.0
2022-05-03 14:15:00,245.29,245.35,244.94,244.95,1912.0,232.9485,233.0055,232.6161,232.6256,1912.0
2022-05-03 14:20:00,244.81,245.03,244.8,244.96,1824.0,232.4927,232.7016,232.4832,232.6351,1824.0
2022-05-03 14:25:00,245.03,245.03,244.78,244.85,4463.0,232.7016,232.7016,232.4642,232.5306,4463.0
2022-05-03 14:30:00,244.79,245.17,244.77,244.91,4692.0,232.4737,232.8345,232.4547,232.5876,4692.0
2022-05-03 14:35:00,244.92,245.27,244.77,244.87,4580.0,232.5971,232.9295,232.4547,232.5496,4580.0
2022-05-03 14:40:00,244.79,245.0,244.32,244.85,5098.0,232.4737,232.6731,232.0273,232.5306,5098.0
2022-05-03 14:45:00,244.99,244.99,244.28,244.8,3906.0,232.6636,232.6636,231.9893,232.4832,3906.0
2022-05-03 14:50:00,244.94,245.3,244.9,245.12,5534.0,232.6161,232.958,232.5781,232.7871,5534.0
2022-05-03 14:55:00,245.07,245.45,244.89,245.42,6785.0,232.7396,233.1005,232.5686,233.072,6785.0
2022-05-03 15:00:00,245.37,245.51,245.1,245.16,3087.0,233.0245,233.1574,232.7681,232.825,3087.0
2022-05-03 15:05:00,245.31,245.67,245.31,245.66,1300.0,232.9675,233.3094,232.9675,233.2999,1300.0
2022-05-03 15:10:00,245.54,245.66,245.54,245.61,2500.0,233.1859,233.2999,233.1859,233.2524,2500.0
2022-05-03 15:15:00,245.61,245.66,245.34,245.34,4746.0,233.2524,233.2999,232.996,232.996,4746.0
2022-05-03 15:20:00,245.36,245.64,245.22,245.44,5067.0,233.015,233.2809,232.882,233.091,5067.0
2022-05-03 15:25:00,245.35,245.59,245.25,245.26,7416.0,233.0055,233.2334,232.9105,232.92,7416.0
2022-05-03 15:30:00,245.17,245.34,244.85,245.2,7540.0,232.8345,232.996,232.5306,232.863,7540.0
2022-05-03 15:35:00,245.25,245.25,244.44,244.55,8203.0,232.9105,232.9105,232.1413,232.2457,8203.0
2022-05-03 15:40:00,244.49,244.49,243.85,244.05,9818.0,232.1888,232.1888,231.581,231.7709,9818.0
2022-05-03 15:45:00,244.0,244.6,243.75,244.43,10099.0,231.7234,232.2932,231.486,232.1318,10099.0
2022-05-03 15:50:00,244.39,245.37,244.22,245.32,15387.0,232.0938,233.0245,231.9323,232.977,15387.0
2022-05-03 15:55:00,245.27,245.54,245.02,245.16,50983.0,232.9295,233.1859,232.6921,232.825,50983.0
2022-05-04 09:30:00,244.17,245.0,243.84,244.0,7971.0,232.6164,233.4071,232.302,232.4544,7971.0
2022-05-04 09:35:00,244.09,244.23,243.13,243.65,1985.0,232.5401,232.6735,231.6256,232.121,1985.0
2022-05-04 09:40:00,243.56,244.59,243.55,244.59,1612.0,232.0352,233.0165,232.0257,233.0165,1612.0
2022-05-04 09:45:00,245.16,245.32,244.96,245.19,6850.0,233.5595,233.7119,233.369,233.5881,6850.0
2022-05-04 09:50:00,245.06,245.83,244.95,245.28,4282.0,233.4642,234.1978,233.3595,233.6738,4282.0
2022-05-04 09:55:00,245.26,245.58,245.17,245.58,1110.0,233.6548,233.9596,233.569,233.9596,1110.0
2022-05-04 10:00:00,245.57,246.37,245.49,246.3,6624.0,233.9501,234.7123,233.8739,234.6456,6624.0
2022-05-04 10:05:00,246.27,247.39,246.23,247.06,26976.0,234.617,235.684,234.5789,235.3696,26976.0
2022-05-04 10:10:00,247.01,247.49,247.01,247.49,3935.0,235.322,235.7793,235.322,235.7793,3935.0
2022-05-04 10:15:00,247.45,247.77,247.4,247.56,8355.0,235.7412,236.046,235.6935,235.8459,8355.0
2022-05-04 10:20:00,247.46,248.16,247.37,247.94,6469.0,235.7507,236.4176,235.6649,236.208,6469.0
2022-05-04 10:25:00,248.03,248.65,248.03,248.5,6449.0,236.2937,236.8844,236.2937,236.7415,6449.0
2022-05-04 10:30:00,248.68,248.68,246.77,247.16,3937.0,236.913,236.913,235.0933,235.4649,3937.0
2022-05-04 10:35:00,247.21,247.83,247.13,247.29,8665.0,235.5125,236.1032,235.4363,235.5887,8665.0
2022-05-04 10:40:00,247.14,247.33,246.57,247.22,5723.0,235.4458,235.6268,234.9028,235.522,5723.0
2022-05-04 10:45:00,247.18,247.79,247.12,247.55,6679.0,235.4839,236.0651,235.4268,235.8364,6679.0
2022-05-04 10:50:00,247.79,248.44,247.71,248.2,2790.0,236.0651,236.6843,235.9889,236.4557,2790.0
2022-05-04 10:55:00,248.08,248.53,248.04,248.51,5878.0,236.3413,236.7701,236.3032,236.751,5878.0
2022-05-04 11:00:00,248.54,248.81,248.44,248.63,5659.0,236.7796,237.0368,236.6843,236.8653,5659.0
2022-05-04 11:05:00,248.74,248.87,248.54,248.87,5220.0,236.9701,237.094,236.7796,237.094,5220.0
2022-05-04 11:10:00,248.99,248.99,248.46,248.6,8791.0,237.2083,237.2083,236.7034,236.8367,8791.0
2022-05-04 11:15:00,248.66,248.68,248.07,248.26,1754.0,236.8939,236.913,236.3318,236.5128,1754.0
2022-05-04 11:20:00,248.27,248.3,248.07,248.13,4186.0,236.5224,236.5509,236.3318,236.389,4186.0
2022-05-04 11:25:00,248.09,248.13,247.54,247.56,3333.0,236.3509,236.389,235.8269,235.8459,3333.0
2022-05-04 11:30:00,247.59,248.19,247.52,247.96,5658.0,235.8745,236.4461,235.8078,236.227,5658.0
2022-05-04 11:35:00,248.01,248.02,247.78,247.98,3570.0,236.2747,236.2842,236.0555,236.2461,3570.0
2022-05-04 11:40:00,247.87,247.94,247.76,247.94,2796.0,236.1413,236.208,236.0365,236.208,2796.0
2022-05-04 11:45:00,248.09,248.11,247.72,248.0,2766.0,236.3509,236.3699,235.9984,236.2651,2766.0
2022-05-04 11:50:00,248.16,248.36,248.06,248.36,3282.0,236.4176,236.6081,236.3223,236.6081,3282.0
2022-05-04 11:55:00,248.34,248.34,248.14,248.31,2543.0,236.589,236.589,236.3985,236.5605,2543.0
2022-05-04 12:00:00,248.23,248.43,248.12,248.24,4006.0,236.4842,236.6748,236.3795,236.4938,4006.0
2022-05-04 12:05:00,248.27,248.61,248.27,248.47,2420.0,236.5224,236.8463,236.5224,236.7129,2420.0
2022-05-04 12:10:00,248.45,248.62,248.3,248.31,4407.0,236.6938,236.8558,236.5509,236.5605,4407.0
2022-05-04 12:15:00,248.42,248.74,248.42,248.74,2488.0,236.6653,236.9701,236.6653,236.9701,2488.0
2022-05-04 12:20:00,248.64,248.65,248.26,248.26,1728.0,236.8748,236.8844,236.5128,236.5128,1728.0
2022-05-04 12:25:00,248.27,248.67,248.26,248.39,2332.0,236.5224,236.9034,236.5128,236.6367,2332.0
2022-05-04 12:30:00,248.41,248.41,248.23,248.24,2500.0,236.6557,236.6557,236.4842,236.4938,2500.0
2022-05-04 12:35:00,248.21,248.62,248.21,248.62,1594.0,236.4652,236.8558,236.4652,236.8558,1594.0
2022-05-04 12:40:00,248.66,248.86,248.57,248.69,2400.0,236.8939,237.0844,236.8082,236.9225,2400.0
2022-05-04 12:45:00,248.62,248.71,248.49,248.66,1900.0,236.8558,236.9415,236.7319,236.8939,1900.0
2022-05-04 12:50:00,248.74,249.13,248.74,249.01,2720.0,236.9701,237.3417,236.9701,237.2273,2720.0
2022-05-04 12:55:00,249.01,249.15,248.94,249.0,4208.0,237.2273,237.3607,237.1607,237.2178,4208.0
2022-05-04 13:00:00,248.97,249.06,248.51,248.51,3306.0,237.1892,237.275,236.751,236.751,3306.0
2022-05-04 13:05:00,248.47,248.56,247.79,247.83,2720.0,236.7129,236.7986,236.0651,236.1032,2720.0
2022-05-04 13:10:00,247.79,247.8,247.48,247.8,2137.0,236.0651,236.0746,235.7697,236.0746,2137.0
2022-05-04 13:15:00,247.85,248.05,247.78,247.95,2420.0,236.1222,236.3128,236.0555,236.2175,2420.0
2022-05-04 13:20:00,247.94,247.94,247.59,247.72,4747.0,236.208,236.208,235.8745,235.9984,4747.0
2022-05-04 13:25:00,247.78,248.02,247.68,248.0,3128.0,236.0555,236.2842,235.9603,236.2651,3128.0
2022-05-04 13:30:00,247.85,248.36,247.84,248.36,5615.0,236.1222,236.6081,236.1127,236.6081,5615.0
2022-05-04 13:35:00,248.43,248.5,248.15,248.48,8170.0,236.6748,236.7415,236.408,236.7224,8170.0
2022-05-04 13:40:00,248.48,248.96,248.43,248.96,5762.0,236.7224,237.1797,236.6748,237.1797,5762.0
2022-05-04 13:45:00,248.96,249.07,248.78,248.85,3700.0,237.1797,237.2845,237.0082,237.0749,3700.0
2022-05-04 13:50:00,248.75,248.88,248.4,248.43,1891.0,236.9796,237.1035,236.6462,236.6748,1891.0
2022-05-04 13:55:00,248.51,248.77,247.9,247.9,4712.0,236.751,236.9987,236.1699,236.1699,4712.0
2022-05-04 14:00:00,248.52,248.72,247.98,248.66,4995.0,236.7605,236.9511,236.2461,236.8939,4995.0
2022-05-04 14:05:00,248.88,249.39,248.37,249.01,5202.0,237.1035,237.5894,236.6176,237.2273,5202.0
2022-05-04 14:10:00,249.01,249.64,248.91,249.26,5150.0,237.2273,237.8275,237.1321,237.4655,5150.0
2022-05-04 14:15:00,249.24,249.55,248.65,248.83,16124.0,237.4465,237.7418,236.8844,237.0559,16124.0
2022-05-04 14:20:00,248.72,249.19,248.41,249.1,5160.0,236.9511,237.3988,236.6557,237.3131,5160.0
2022-05-04 14:25:00,249.23,249.88,249.11,249.67,3099.0,237.4369,238.0562,237.3226,237.8561,3099.0
2022-05-04 14:30:00,249.87,249.87,248.34,248.5,4910.0,238.0466,238.0466,236.589,236.7415,4910.0
2022-05-04 14:35:00,248.46,249.75,248.21,249.51,7326.0,236.7034,237.9323,236.4652,237.7037,7326.0
2022-05-04 14:40:00,249.36,250.73,249.35,250.54,8104.0,237.5608,238.866,237.5513,238.6849,8104.0
2022-05-04 14:45:00,250.7,251.3,250.61,251.05,3373.0,238.8374,239.409,238.7516,239.1708,3373.0
2022-05-04 14:50:00,251.29,251.76,251.11,251.64,3704.0,239.3995,239.8472,239.228,239.7329,3704.0
2022-05-04 14:55:00,251.51,251.82,251.34,251.67,5633.0,239.609,239.9044,239.4471,239.7615,5633.0
2022-05-04 15:00:00,251.74,252.07,251.34,251.59,12540.0,239.8282,240.1425,239.4471,239.6853,12540.0
2022-05-04 15:05:00,251.68,251.95,251.46,251.95,7530.0,239.771,240.0282,239.5614,240.0282,7530.0
2022-05-04 15:10:00,251.94,252.19,251.86,252.08,5727.0,240.0187,240.2569,239.9425,240.1521,5727.0
2022-05-04 15:15:00,252.08,252.74,252.06,252.38,15203.0,240.1521,240.7808,240.133,240.4379,15203.0
2022-05-04 15:20:00,252.6,252.93,252.6,252.89,11179.0,240.6475,240.9619,240.6475,240.9237,11179.0
2022-05-04 15:25:00,252.91,253.22,252.91,253.21,7658.0,240.9428,241.2381,240.9428,241.2286,7658.0
2022-05-04 15:30:00,253.3,253.48,253.13,253.33,17828.0,241.3143,241.4858,241.1524,241.3429,17828.0
2022-05-04 15:35:00,253.34,253.62,253.22,253.58,14018.0,241.3525,241.6192,241.2381,241.5811,14018.0
2022-05-04 15:40:00,253.56,253.89,253.37,253.82,16743.0,241.562,241.8764,241.381,241.8097,16743.0
2022-05-04 15:45:00,253.8,253.98,253.54,253.96,26325.0,241.7907,241.9622,241.543,241.9431,26325.0
2022-05-04 15:50:00,254.0,254.0,253.01,253.48,34264.0,241.9812,241.9812,241.0381,241.4858,34264.0
2022-05-04 15:55:00,253.48,254.0,253.35,253.72,75077.0,241.4858,241.9812,241.362,241.7145,75077.0
2022-05-05 09:30:00,251.74,251.79,250.98,251.12,12186.0,239.8282,239.8758,239.1041,239.2375,12186.0
2022-05-05 09:35:00,251.15,252.0,251.15,251.82,8302.0,239.2661,240.0759,239.2661,239.9044,8302.0
2022-05-05 09:40:00,251.81,252.6,251.81,252.38,3338.0,239.8948,240.6475,239.8948,240.4379,3338.0
2022-05-05 09:45:00,252.53,253.41,252.39,253.41,9677.0,240.5808,241.4191,240.4474,241.4191,9677.0
2022-05-05 09:50:00,253.41,253.6,252.64,252.64,2629.0,241.4191,241.6001,240.6856,240.6856,2629.0
2022-05-05 09:55:00,252.94,253.15,252.32,252.82,5332.0,240.9714,241.1714,240.3807,240.8571,5332.0
2022-05-05 10:00:00,252.61,252.94,252.6,252.88,4332.0,240.657,240.9714,240.6475,240.9142,4332.0
2022-05-05 10:05:00,252.87,253.39,252.47,252.58,4417.0,240.9047,241.4001,240.5236,240.6284,4417.0
2022-05-05 10:10:00,252.31,252.88,252.23,252.78,4366.0,240.3712,240.9142,240.295,240.8189,4366.0
2022-05-05 10:15:00,252.99,252.99,252.42,252.66,2430.0,241.019,241.019,240.476,240.7046,2430.0
2022-05-05 10:20:00,252.53,252.9,252.0,252.18,1885.0,240.5808,240.9333,240.0759,240.2473,1885.0
2022-05-05 10:25:00,252.27,252.79,252.27,252.48,3376.0,240.3331,240.8285,240.3331,240.5331,3376.0
2022-05-05 10:30:00,252.77,252.84,252.07,252.35,3317.0,240.8094,240.8761,240.1425,240.4093,3317.0
2022-05-05 10:35:00,252.59,252.69,252.21,252.21,2117.0,240.6379,240.7332,240.2759,240.2759,2117.0
2022-05-05 10:40:00,252.0,252.41,252.0,252.4,5992.0,240.0759,240.4665,240.0759,240.4569,5992.0
2022-05-05 10:45:00,252.26,252.51,251.99,252.04,9260.0,240.3236,240.5617,240.0663,240.114,9260.0
2022-05-05 10:50:00,252.14,252.88,251.77,252.65,9360.0,240.2092,240.9142,239.8567,240.6951,9360.0
2022-05-05 10:55:00,252.89,253.3,252.73,253.29,3653.0,240.9237,241.3143,240.7713,241.3048,3653.0
2022-05-05 11:00:00,253.5,253.68,253.26,253.43,10005.0,241.5049,241.6764,241.2762,241.4382,10005.0
2022-05-05 11:05:00,253.42,253.44,252.24,252.84,5234.0,241.4287,241.4477,240.3045,240.8761,5234.0
2022-05-05 11:10:00,252.72,252.96,252.38,252.72,7546.0,240.7618,240.9904,240.4379,240.7618,7546.0
2022-05-05 11:15:00,252.74,252.86,252.4,252.78,3088.0,240.7808,240.8952,240.4569,240.8189,3088.0
2022-05-05 11:20:00,252.68,252.71,252.38,252.38,3529.0,240.7237,240.7523,240.4379,240.4379,3529.0
2022-05-05 11:25:00,252.37,252.49,252.15,252.49,2781.0,240.4284,240.5427,240.2188,240.5427,2781.0
2022-05-05 11:30:00,252.48,252.84,252.4,252.67,3648.0,240.5331,240.8761,240.4569,240.7142,3648.0
2022-05-05 11:35:00,252.69,253.1,252.69,252.99,2928.0,240.7332,241.1238,240.7332,241.019,2928.0
2022-05-05 11:40:00,252.99,253.1,252.7,252.7,9627.0,241.019,241.1238,240.7427,240.7427,9627.0
2022-05-05 11:45:00,252.84,254.13,252.69,253.75,123437.0,240.8761,242.1051,240.7332,241.7431,123437.0
2022-05-05 11:50:00,253.59,253.88,252.51,252.66,55199.0,241.5906,241.8669,240.5617,240.7046,55199.0
2022-05-05 11:55:00,252.65,252.65,252.06,252.39,24554.0,240.6951,240.6951,240.133,240.4474,24554.0
2022-05-05 12:00:00,252.4,252.65,252.36,252.46,55273.0,240.4569,240.6951,240.4188,240.5141,55273.0
2022-05-05 12:05:00,252.43,253.4,252.42,253.23,19507.0,240.4855,241.4096,240.476,241.2477,19507.0
2022-05-05 12:10:00,253.22,253.48,253.09,253.18,22980.0,241.2381,241.4858,241.1143,241.2,22980.0
2022-05-05 12:15:00,253.14,253.47,253.07,253.31,13991.0,241.1619,241.4763,241.0952,241.3239,13991.0
2022-05-05 12:20:00,253.35,253.45,252.84,252.91,10667.0,241.362,241.4572,240.8761,240.9428,10667.0
2022-05-05 12:25:00,253.01,253.37,252.89,252.94,11344.0,241.0381,241.381,240.9237,240.9714,11344.0
2022-05-05 12:30:00,252.9,253.37,252.9,253.11,9802.0,240.9333,241.381,240.9333,241.1333,9802.0
2022-05-05 12:35:00,253.0,253.0,252.11,252.49,19297.0,241.0285,241.0285,240.1807,240.5427,19297.0
2022-05-05 12:40:00,252.39,252.68,252.26,252.49,18195.0,240.4474,240.7237,240.3236,240.5427,18195.0
2022-05-05 12:45:00,252.49,252.81,252.42,252.59,8611.0,240.5427,240.8475,240.476,240.6379,8611.0
2022-05-05 12:50:00,252.7,253.03,252.5,252.77,13946.0,240.7427,241.0571,240.5522,240.8094,13946.0
2022-05-05 12:55:00,252.94,253.17,252.81,252.96,6200.0,240.9714,241.1905,240.8475,240.9904,6200.0
2022-05-05 13:00:00,253.29,253.8,252.9,253.56,25521.0,241.3048,241.7907,240.9333,241.562,25521.0
2022-05-05 13:05:00,253.45,253.81,253.3,253.53,7640.0,241.4572,241.8002,241.3143,241.5335,7640.0
2022-05-05 13:10:00,253.5,253.83,253.42,253.42,3826.0,241.5049,241.8193,241.4287,241.4287,3826.0
2022-05-05 13:15:00,253.6,254.03,253.41,254.0,6134.0,241.6001,242.0098,241.4191,241.9812,6134.0
2022-05-05 13:20:00,253.87,254.06,253.76,253.96,3242.0,241.8574,242.0384,241.7526,241.9431,3242.0
2022-05-05 13:25:00,253.91,254.28,253.8,254.2,8755.0,241.8955,242.248,241.7907,242.1718,8755.0
2022-05-05 13:30:00,254.19,254.19,253.65,253.7,6077.0,242.1622,242.1622,241.6478,241.6954,6077.0
2022-05-05 13:35:00,253.92,254.51,253.78,253.93,6211.0,241.905,242.4671,241.7716,241.9145,6211.0
2022-05-05 13:40:00,253.99,254.35,253.85,253.85,3574.0,241.9717,242.3147,241.8383,241.8383,3574.0
2022-05-05 13:45:00,254.13,254.26,253.3,253.3,5217.0,242.1051,242.2289,241.3143,241.3143,5217.0
2022-05-05 13:50:00,253.4,253.41,252.95,253.1,10340.0,241.4096,241.4191,240.9809,241.1238,10340.0
2022-05-05 13:55:00,253.17,253.46,252.92,253.45,3195.0,241.1905,241.4668,240.9523,241.4572,3195.0
2022-05-05 14:00:00,253.37,253.43,253.05,253.1,6668.0,241.381,241.4382,241.0762,241.1238,6668.0
2022-05-05 14:05:00,253.04,253.32,253.01,253.1,2450.0,241.0666,241.3334,241.0381,241.1238,2450.0
2022-05-05 14:10:00,253.24,253.28,252.96,253.22,3465.0,241.2572,241.2953,240.9904,241.2381,3465.0
2022-05-05 14:15:00,253.22,253.56,253.16,253.46,1870.0,241.2381,241.562,241.181,241.4668,1870.0
2022-05-05 14:20:00,253.66,253.78,253.24,253.34,2993.0,241.6573,241.7716,241.2572,241.3525,2993.0
2022-05-05 14:25:00,253.03,253.09,252.3,252.33,5644.0,241.0571,241.1143,240.3617,240.3902,5644.0
2022-05-05 14:30:00,252.5,252.5,251.82,251.89,5505.0,240.5522,240.5522,239.9044,239.9711,5505.0
2022-05-05 14:35:00,251.82,252.25,251.69,252.24,6391.0,239.9044,240.314,239.7805,240.3045,6391.0
2022-05-05 14:40:00,252.13,252.36,252.03,252.15,2551.0,240.1997,240.4188,240.1044,240.2188,2551.0
2022-05-05 14:45:00,252.1,252.51,252.1,252.35,2160.0,240.1711,240.5617,240.1711,240.4093,2160.0
2022-05-05 14:50:00,252.45,253.06,252.22,252.22,4342.0,240.5046,241.0857,240.2854,240.2854,4342.0
2022-05-05 14:55:00,252.11,252.24,252.0,252.16,5085.0,240.1807,240.3045,240.0759,240.2283,5085.0
2022-05-05 15:00:00,252.19,252.19,251.68,251.69,3790.0,240.2569,240.2569,239.771,239.7805,3790.0
2022-05-05 15:05:00,251.74,251.75,251.36,251.42,3502.0,239.8282,239.8377,239.4661,239.5233,3502.0
2022-05-05 15:10:00,251.29,251.87,251.29,251.45,6901.0,239.3995,239.952,239.3995,239.5519,6901.0
2022-05-05 15:15:00,251.34,251.73,251.34,251.6,12505.0,239.4471,239.8186,239.4471,239.6948,12505.0
2022-05-05 15:20:00,251.6,252.14,251.6,251.95,7901.0,239.6948,240.2092,239.6948,240.0282,7901.0
2022-05-05 15:25:00,252.02,252.27,251.67,251.82,9320.0,240.0949,240.3331,239.7615,239.9044,9320.0
2022-05-05 15:30:00,251.73,252.17,251.51,251.97,10680.0,239.8186,240.2378,239.609,240.0473,10680.0
2022-05-05 15:35:00,251.95,252.43,251.9,252.31,20386.0,240.0282,240.4855,239.9806,240.3712,20386.0
2022-05-05 15:40:00,252.41,252.68,252.25,252.33,15331.0,240.4665,240.7237,240.314,240.3902,15331.0
2022-05-05 15:45:00,252.33,252.68,251.58,251.63,26232.0,240.3902,240.7237,239.6757,239.7234,26232.0
2022-05-05 15:50:00,251.55,253.14,251.43,251.55,47426.0,239.6472,241.1619,239.5328,239.6472,47426.0
2022-05-05 15:55:00,251.6,252.02,251.36,251.93,83624.0,239.6948,240.0949,239.4661,240.0092,83624.0
2022-05-06 09:30:00,250.0,251.23,249.51,250.95,22959.0,238.1705,239.3423,237.7037,239.0755,22959.0
2022-05-06 09:35:00,250.53,250.83,250.0,250.0,6344.0,238.6754,238.9612,238.1705,238.1705,6344.0
2022-05-06 09:40:00,250.17,250.17,248.5,248.91,18729.0,238.3324,238.3324,236.7415,237.1321,18729.0
2022-05-06 09:45:00,248.91,248.98,248.0,248.79,19441.0,237.1321,237.1988,236.2651,237.0177,19441.0
2022-05-06 09:50:00,248.98,249.86,248.8,249.18,12458.0,237.1988,238.0371,237.0273,237.3893,12458.0
2022-05-06 09:55:00,249.16,249.36,248.71,249.15,13099.0,237.3702,237.5608,236.9415,237.3607,13099.0
2022-05-06 10:00:00,249.36,249.41,247.89,247.89,6381.0,237.5608,237.6084,236.1603,236.1603,6381.0
2022-05-06 10:05:00,248.06,248.89,247.62,248.79,15754.0,236.3223,237.113,235.9031,237.0177,15754.0
2022-05-06 10:10:00,248.62,248.79,247.5,247.61,8872.0,236.8558,237.0177,235.7888,235.8936,8872.0
2022-05-06 10:15:00,247.51,247.7,246.99,247.07,7940.0,235.7983,235.9793,235.3029,235.3791,7940.0
2022-05-06 10:20:00,247.33,248.8,247.12,248.63,25253.0,235.6268,237.0273,235.4268,236.8653,25253.0
2022-05-06 10:25:00,248.78,249.36,248.7,248.7,26343.0,237.0082,237.5608,236.932,236.932,26343.0
2022-05-06 10:30:00,248.85,249.22,248.5,249.11,18830.0,237.0749,237.4274,236.7415,237.3226,18830.0
2022-05-06 10:35:00,249.09,249.28,248.52,248.64,11814.0,237.3036,237.4846,236.7605,236.8748,11814.0
2022-05-06 10:40:00,248.72,249.16,248.72,248.89,7168.0,236.9511,237.3702,236.9511,237.113,7168.0
2022-05-06 10:45:00,248.62,249.2,248.28,249.08,17477.0,236.8558,237.4083,236.5319,237.294,17477.0
2022-05-06 10:50:00,249.15,249.15,248.5,248.9,11948.0,237.3607,237.3607,236.7415,237.1225,11948.0
2022-05-06 10:55:00,249.16,249.52,248.98,249.17,6910.0,237.3702,237.7132,237.1988,237.3798,6910.0
2022-05-06 11:00:00,249.17,249.18,248.48,248.48,9422.0,237.3798,237.3893,236.7224,236.7224,9422.0
2022-05-06 11:05:00,248.48,249.32,248.0,249.23,33128.0,236.7224,237.5227,236.2651,237.4369,33128.0
2022-05-06 11:10:00,249.2,249.21,248.43,248.79,15434.0,237.4083,237.4179,236.6748,237.0177,15434.0
2022-05-06 11:15:00,248.88,249.33,248.49,248.96,23722.0,237.1035,237.5322,236.7319,237.1797,23722.0
2022-05-06 11:20:00,248.96,250.46,248.79,250.46,29172.0,237.1797,238.6087,237.0177,238.6087,29172.0
2022-05-06 11:25:00,250.34,250.5,249.89,250.5,18637.0,238.4944,238.6468,238.0657,238.6468,18637.0
2022-05-06 11:30:00,250.51,250.53,248.46,248.48,13627.0,238.6564,238.6754,236.7034,236.7224,13627.0
2022-05-06 11:35:00,248.55,248.91,248.39,248.8,6682.0,236.7891,237.1321,236.6367,237.0273,6682.0
2022-05-06 11:40:00,248.64,248.94,248.53,248.79,3222.0,236.8748,237.1607,236.7701,237.0177,3222.0
2022-05-06 11:45:00,248.73,248.91,248.09,248.85,9868.0,236.9606,237.1321,236.3509,237.0749,9868.0
2022-05-06 11:50:00,248.92,249.17,248.39,248.52,8585.0,237.1416,237.3798,236.6367,236.7605,8585.0
2022-05-06 11:55:00,248.46,248.57,248.0,248.01,8709.0,236.7034,236.8082,236.2651,236.2747,8709.0
2022-05-06 12:00:00,248.16,248.59,248.05,248.48,11048.0,236.4176,236.8272,236.3128,236.7224,11048.0
2022-05-06 12:05:00,248.6,249.14,248.6,248.72,4614.0,236.8367,237.3512,236.8367,236.9511,4614.0
2022-05-06 12:10:00,248.7,248.7,248.12,248.35,3139.0,236.932,236.932,236.3795,236.5986,3139.0
2022-05-06 12:15:00,248.24,248.59,248.07,248.15,10831.0,236.4938,236.8272,236.3318,236.408,10831.0
2022-05-06 12:20:00,248.33,248.97,248.26,248.64,3343.0,236.5795,237.1892,236.5128,236.8748,3343.0
2022-05-06 12:25:00,248.83,249.31,248.55,249.24,3800.0,237.0559,237.5131,236.7891,237.4465,3800.0
2022-05-06 12:30:00,249.35,249.35,248.75,249.06,7821.0,237.5513,237.5513,236.9796,237.275,7821.0
2022-05-06 12:35:00,249.07,249.37,248.41,248.86,7003.0,237.2845,237.5703,236.6557,237.0844,7003.0
2022-05-06 12:40:00,248.91,249.08,248.69,249.08,3900.0,237.1321,237.294,236.9225,237.294,3900.0
2022-05-06 12:45:00,249.11,249.56,249.05,249.4,3089.0,237.3226,237.7513,237.2654,237.5989,3089.0
2022-05-06 12:50:00,249.4,249.47,248.72,249.43,8518.0,237.5989,237.6656,236.9511,237.6275,8518.0
2022-05-06 12:55:00,249.56,250.23,249.26,249.27,8712.0,237.7513,238.3896,237.4655,237.475,8712.0
2022-05-06 13:00:00,249.39,249.94,249.39,249.68,4842.0,237.5894,238.1133,237.5894,237.8656,4842.0
2022-05-06 13:05:00,249.68,249.95,249.43,249.86,5708.0,237.8656,238.1229,237.6275,238.0371,5708.0
2022-05-06 13:10:00,249.87,249.94,249.54,249.54,2691.0,238.0466,238.1133,237.7323,237.7323,2691.0
2022-05-06 13:15:00,249.74,249.76,249.15,249.16,2468.0,237.9228,237.9419,237.3607,237.3702,2468.0
2022-05-06 13:20:00,249.03,249.34,248.89,249.21,3900.0,237.2464,237.5417,237.113,237.4179,3900.0
2022-05-06 13:25:00,249.21,249.65,249.0,249.42,5206.0,237.4179,237.8371,237.2178,237.6179,5206.0
2022-05-06 13:30:00,249.52,249.78,249.33,249.46,3172.0,237.7132,237.9609,237.5322,237.656,3172.0
2022-05-06 13:35:00,249.68,249.72,248.99,249.22,4121.0,237.8656,237.9037,237.2083,237.4274,4121.0
2022-05-06 13:40:00,249.26,249.41,248.94,249.41,4442.0,237.4655,237.6084,237.1607,237.6084,4442.0
2022-05-06 13:45:00,249.49,249.49,249.01,249.19,2827.0,237.6846,237.6846,237.2273,237.3988,2827.0
2022-05-06 13:50:00,249.24,249.41,248.91,249.0,8908.0,237.4465,237.6084,237.1321,237.2178,8908.0
2022-05-06 13:55:00,248.96,249.13,248.87,248.96,3122.0,237.1797,237.3417,237.094,237.1797,3122.0
2022-05-06 14:00:00,248.96,249.49,248.96,248.99,8733.0,237.1797,237.6846,237.1797,237.2083,8733.0
2022-05-06 14:05:00,248.99,248.99,248.0,248.11,12064.0,237.2083,237.2083,236.2651,236.3699,12064.0
2022-05-06 14:10:00,248.11,248.43,248.11,248.23,4719.0,236.3699,236.6748,236.3699,236.4842,4719.0
2022-05-06 14:15:00,248.32,248.73,248.22,248.34,6147.0,236.57,236.9606,236.4747,236.589,6147.0
2022-05-06 14:20:00,248.22,248.27,247.88,248.1,5482.0,236.4747,236.5224,236.1508,236.3604,5482.0
2022-05-06 14:25:00,248.08,248.08,247.55,247.86,6764.0,236.3413,236.3413,235.8364,236.1318,6764.0
2022-05-06 14:30:00,247.75,247.99,247.5,247.98,16218.0,236.027,236.2556,235.7888,236.2461,16218.0
2022-05-06 14:35:00,248.01,248.2,247.75,247.91,6881.0,236.2747,236.4557,236.027,236.1794,6881.0
2022-05-06 14:40:00,247.94,248.16,247.83,247.83,5087.0,236.208,236.4176,236.1032,236.1032,5087.0
2022-05-06 14:45:00,247.83,248.25,247.62,248.25,6029.0,236.1032,236.5033,235.9031,236.5033,6029.0
2022-05-06 14:50:00,248.24,248.72,247.75,248.24,12219.0,236.4938,236.9511,236.027,236.4938,12219.0
2022-05-06 14:55:00,248.34,248.51,248.04,248.04,4614.0,236.589,236.751,236.3032,236.3032,4614.0
2022-05-06 15:00:00,248.04,248.12,247.38,248.0,12635.0,236.3032,236.3795,235.6745,236.2651,12635.0
2022-05-06 15:05:00,247.95,247.97,247.26,247.38,8670.0,236.2175,236.2365,235.5601,235.6745,8670.0
2022-05-06 15:10:00,247.5,247.74,247.0,247.18,17292.0,235.7888,236.0174,235.3124,235.4839,17292.0
2022-05-06 15:15:00,247.3,247.33,246.73,246.83,16944.0,235.5983,235.6268,235.0552,235.1505,16944.0
2022-05-06 15:20:00,246.83,247.05,246.66,246.74,8141.0,235.1505,235.3601,234.9885,235.0648,8141.0
2022-05-06 15:25:00,246.73,247.24,246.59,247.07,7837.0,235.0552,235.5411,234.9218,235.3791,7837.0
2022-05-06 15:30:00,247.2,247.64,247.17,247.43,18467.0,235.503,235.9222,235.4744,235.7221,18467.0
2022-05-06 15:35:00,247.57,248.7,247.56,248.7,24882.0,235.8555,236.932,235.8459,236.932,24882.0
2022-05-06 15:40:00,248.52,248.75,247.9,247.9,26595.0,236.7605,236.9796,236.1699,236.1699,26595.0
2022-05-06 15:45:00,248.08,248.87,247.79,248.59,46279.0,236.3413,237.094,236.0651,236.8272,46279.0
2022-05-06 15:50:00,248.51,248.89,247.67,247.73,21170.0,236.751,237.113,235.9507,236.0079,21170.0
2022-05-06 15:55:00,247.67,247.88,247.25,247.51,62772.0,235.9507,236.1508,235.5506,235.7983,62772.0
2022-05-09 09:30:00,245.14,245.82,244.75,245.28,15680.0,233.5405,234.1883,233.1689,233.6738,15680.0
2022-05-09 09:35:00,245.94,245.94,245.12,245.23,3930.0,234.3026,234.3026,233.5214,233.6262,3930.0
2022-05-09 09:40:00,245.13,245.25,244.44,244.96,4791.0,233.5309,233.6453,232.8736,233.369,4791.0
2022-05-09 09:45:00,245.32,245.77,244.86,245.59,1900.0,233.7119,234.1406,233.2737,233.9692,1900.0
2022-05-09 09:50:00,245.41,246.05,245.16,246.05,6567.0,233.7977,234.4074,233.5595,234.4074,6567.0
2022-05-09 09:55:00,245.89,246.05,245.48,245.91,6590.0,234.255,234.4074,233.8644,234.274,6590.0
2022-05-09 10:00:00,245.78,246.7,245.64,246.36,3974.0,234.1502,235.0266,234.0168,234.7027,3974.0
2022-05-09 10:05:00,246.55,246.55,246.02,246.03,1100.0,234.8837,234.8837,234.3788,234.3883,1100.0
2022-05-09 10:10:00,246.48,247.24,246.48,247.04,4250.0,234.8171,235.5411,234.8171,235.3506,4250.0
2022-05-09 10:15:00,247.22,247.28,246.0,246.0,4650.0,235.522,235.5792,234.3598,234.3598,4650.0
2022-05-09 10:20:00,245.89,246.44,245.84,246.43,19030.0,234.255,234.7789,234.2073,234.7694,19030.0
2022-05-09 10:25:00,246.35,246.83,246.24,246.28,4200.0,234.6932,235.1505,234.5884,234.6265,4200.0
2022-05-09 10:30:00,246.55,247.51,246.55,247.5,2450.0,234.8837,235.7983,234.8837,235.7888,2450.0
2022-05-09 10:35:00,247.53,247.54,246.22,246.22,12624.0,235.8174,235.8269,234.5694,234.5694,12624.0
2022-05-09 10:40:00,246.07,246.52,246.07,246.52,3863.0,234.4265,234.8552,234.4265,234.8552,3863.0
2022-05-09 10:45:00,246.63,246.99,246.57,246.83,4255.0,234.96,235.3029,234.9028,235.1505,4255.0
2022-05-09 10:50:00,246.5,246.91,246.38,246.38,2916.0,234.8361,235.2267,234.7218,234.7218,2916.0
2022-05-09 10:55:00,246.38,246.61,246.06,246.06,3933.0,234.7218,234.9409,234.4169,234.4169,3933.0
2022-05-09 11:00:00,245.94,246.69,245.54,246.32,46842.0,234.3026,235.0171,233.9215,234.6646,46842.0
2022-05-09 11:05:00,245.91,246.41,245.91,246.36,5471.0,234.274,234.7504,234.274,234.7027,5471.0
2022-05-09 11:10:00,246.46,247.06,246.46,246.99,43406.0,234.798,235.3696,234.798,235.3029,43406.0
2022-05-09 11:15:00,246.96,247.47,246.25,246.39,8482.0,235.2743,235.7602,234.5979,234.7313,8482.0
2022-05-09 11:20:00,246.35,246.78,246.35,246.68,2808.0,234.6932,235.1029,234.6932,235.0076,2808.0
2022-05-09 11:25:00,246.66,246.88,246.52,246.53,3808.0,234.9885,235.1981,234.8552,234.8647,3808.0
2022-05-09 11:30:00,246.49,246.91,246.35,246.63,8600.0,234.8266,235.2267,234.6932,234.96,8600.0
2022-05-09 11:35:00,246.65,247.72,246.5,247.55,14120.0,234.979,235.9984,234.8361,235.8364,14120.0
2022-05-09 11:40:00,247.5,247.75,247.21,247.21,9505.0,235.7888,236.027,235.5125,235.5125,9505.0
2022-05-09 11:45:00,247.34,247.66,247.34,247.63,3292.0,235.6364,235.9412,235.6364,235.9126,3292.0
2022-05-09 11:50:00,247.63,247.87,247.56,247.8,6758.0,235.9126,236.1413,235.8459,236.0746,6758.0
2022-05-09 11:55:00,247.76,248.07,247.54,247.69,6450.0,236.0365,236.3318,235.8269,235.9698,6450.0
2022-05-09 12:00:00,247.62,247.62,247.18,247.5,3298.0,235.9031,235.9031,235.4839,235.7888,3298.0
2022-05-09 12:05:00,247.47,248.42,247.38,247.82,13866.0,235.7602,236.6653,235.6745,236.0936,13866.0
2022-05-09 12:10:00,247.99,248.37,247.86,248.16,3338.0,236.2556,236.6176,236.1318,236.4176,3338.0
2022-05-09 12:15:00,248.54,248.89,248.0,248.32,10935.0,236.7796,237.113,236.2651,236.57,10935.0
2022-05-09 12:20:00,248.02,248.16,247.84,248.16,3252.0,236.2842,236.4176,236.1127,236.4176,3252.0
2022-05-09 12:25:00,248.53,248.53,247.8,248.19,4127.0,236.7701,236.7701,236.0746,236.4461,4127.0
2022-05-09 12:30:00,248.19,248.59,248.17,248.41,2749.0,236.4461,236.8272,236.4271,236.6557,2749.0
2022-05-09 12:35:00,248.39,248.39,248.02,248.09,4148.0,236.6367,236.6367,236.2842,236.3509,4148.0
2022-05-09 12:40:00,248.0,248.27,248.0,248.17,2691.0,236.2651,236.5224,236.2651,236.4271,2691.0
2022-05-09 12:45:00,248.16,248.27,248.09,248.09,3882.0,236.4176,236.5224,236.3509,236.3509,3882.0
2022-05-09 12:50:00,248.18,248.27,247.86,247.86,3221.0,236.4366,236.5224,236.1318,236.1318,3221.0
2022-05-09 12:55:00,247.77,248.11,247.72,247.75,2509.0,236.046,236.3699,235.9984,236.027,2509.0
2022-05-09 13:00:00,247.66,248.06,247.64,247.98,2547.0,235.9412,236.3223,235.9222,236.2461,2547.0
2022-05-09 13:05:00,247.91,248.15,247.84,248.15,2035.0,236.1794,236.408,236.1127,236.408,2035.0
2022-05-09 13:10:00,248.18,248.32,248.17,248.3,4574.0,236.4366,236.57,236.4271,236.5509,4574.0
2022-05-09 13:15:00,248.37,248.77,248.37,248.5,6161.0,236.6176,236.9987,236.6176,236.7415,6161.0
2022-05-09 13:20:00,248.5,248.61,248.37,248.5,1503.0,236.7415,236.8463,236.6176,236.7415,1503.0
2022-05-09 13:25:00,248.66,249.03,248.51,249.0,4690.0,236.8939,237.2464,236.751,237.2178,4690.0
2022-05-09 13:30:00,249.0,249.24,248.53,248.86,9962.0,237.2178,237.4465,236.7701,237.0844,9962.0
2022-05-09 13:35:00,248.7,248.92,248.66,248.89,2576.0,236.932,237.1416,236.8939,237.113,2576.0
2022-05-09 13:40:00,248.8,249.7,248.8,249.7,5666.0,237.0273,237.8847,237.0273,237.8847,5666.0
2022-05-09 13:45:00,249.82,250.08,249.33,249.34,9168.0,237.999,238.2467,237.5322,237.5417,9168.0
2022-05-09 13:50:00,249.38,249.6,248.78,248.78,6034.0,237.5798,237.7894,237.0082,237.0082,6034.0
2022-05-09 13:55:00,248.76,248.97,248.34,248.71,2733.0,236.9892,237.1892,236.589,236.9415,2733.0
2022-05-09 14:00:00,248.68,249.14,248.68,249.14,4715.0,236.913,237.3512,236.913,237.3512,4715.0
2022-05-09 14:05:00,249.16,249.23,248.79,248.96,3184.0,237.3702,237.4369,237.0177,237.1797,3184.0
2022-05-09 14:10:00,248.87,249.12,248.87,249.09,2147.0,237.094,237.3321,237.094,237.3036,2147.0
2022-05-09 14:15:00,249.09,249.09,248.86,248.98,2341.0,237.3036,237.3036,237.0844,237.1988,2341.0
2022-05-09 14:20:00,248.92,249.14,248.44,248.5,3615.0,237.1416,237.3512,236.6843,236.7415,3615.0
2022-05-09 14:25:00,248.27,248.5,248.02,248.13,4800.0,236.5224,236.7415,236.2842,236.389,4800.0
2022-05-09 14:30:00,248.11,248.41,247.72,248.18,16698.0,236.3699,236.6557,235.9984,236.4366,16698.0
2022-05-09 14:35:00,248.35,248.71,248.18,248.31,4067.0,236.5986,236.9415,236.4366,236.5605,4067.0
2022-05-09 14:40:00,248.24,248.52,248.07,248.52,4721.0,236.4938,236.7605,236.3318,236.7605,4721.0
2022-05-09 14:45:00,248.52,248.54,248.12,248.12,3706.0,236.7605,236.7796,236.3795,236.3795,3706.0
2022-05-09 14:50:00,247.84,248.23,247.75,247.92,2355.0,236.1127,236.4842,236.027,236.1889,2355.0
2022-05-09 14:55:00,247.92,248.13,247.51,247.88,9536.0,236.1889,236.389,235.7983,236.1508,9536.0
2022-05-09 15:00:00,247.91,248.02,247.43,247.61,16613.0,236.1794,236.2842,235.7221,235.8936,16613.0
2022-05-09 15:05:00,247.56,248.16,247.56,247.78,8918.0,235.8459,236.4176,235.8459,236.0555,8918.0
2022-05-09 15:10:00,247.7,248.62,247.69,248.37,2486.0,235.9793,236.8558,235.9698,236.6176,2486.0
2022-05-09 15:15:00,248.71,248.71,247.73,247.95,12862.0,236.9415,236.9415,236.0079,236.2175,12862.0
2022-05-09 15:20:00,247.84,247.96,247.62,247.72,5790.0,236.1127,236.227,235.9031,235.9984,5790.0
2022-05-09 15:25:00,247.77,247.82,247.49,247.61,3926.0,236.046,236.0936,235.7793,235.8936,3926.0
2022-05-09 15:30:00,247.57,247.57,246.9,247.16,18328.0,235.8555,235.8555,235.2172,235.4649,18328.0
2022-05-09 15:35:00,247.23,247.68,247.16,247.52,8189.0,235.5316,235.9603,235.4649,235.8078,8189.0
2022-05-09 15:40:00,247.43,247.49,247.14,247.21,8176.0,235.7221,235.7793,235.4458,235.5125,8176.0
2022-05-09 15:45:00,247.3,247.32,246.53,246.62,15259.0,235.5983,235.6173,234.8647,234.9504,15259.0
2022-05-09 15:50:00,246.79,246.8,245.77,246.03,20739.0,235.1124,235.1219,234.1406,234.3883,20739.0
2022-05-09 15:55:00,246.09,246.65,246.07,246.24,50710.0,234.4455,234.979,234.4265,234.5884,50710.0
2022-05-10 09:30:00,248.41,250.04,247.81,247.93,10362.0,236.6557,238.2086,236.0841,236.1984,10362.0
2022-05-10 09:35:00,248.5,248.89,248.32,248.75,4312.0,236.7415,237.113,236.57,236.9796,4312.0
2022-05-10 09:40:00,248.69,248.69,248.13,248.67,1920.0,236.9225,236.9225,236.389,236.9034,1920.0
2022-05-10 09:45:00,249.3,249.3,248.85,248.85,4157.0,237.5036,237.5036,237.0749,237.0749,4157.0
2022-05-10 09:50:00,248.91,248.98,248.49,248.51,3338.0,237.1321,237.1988,236.7319,236.751,3338.0
2022-05-10 09:55:00,248.22,249.55,248.21,249.53,6973.0,236.4747,237.7418,236.4652,237.7227,6973.0
2022-05-10 10:00:00,249.62,250.0,248.46,248.54,6216.0,237.8085,238.1705,236.7034,236.7796,6216.0
2022-05-10 10:05:00,248.24,248.3,247.19,247.49,6531.0,236.4938,236.5509,235.4935,235.7793,6531.0
2022-05-10 10:10:00,247.48,247.78,246.49,246.54,12806.0,235.7697,236.0555,234.8266,234.8742,12806.0
2022-05-10 10:15:00,246.77,247.68,246.7,246.89,20812.0,235.0933,235.9603,235.0266,235.2077,20812.0
2022-05-10 10:20:00,247.05,247.34,246.5,246.61,5353.0,235.3601,235.6364,234.8361,234.9409,5353.0
2022-05-10 10:25:00,246.55,246.81,246.39,246.45,3992.0,234.8837,235.1314,234.7313,234.7885,3992.0
2022-05-10 10:30:00,246.58,246.77,245.55,246.16,3530.0,234.9123,235.0933,233.9311,234.5122,3530.0
2022-05-10 10:35:00,246.3,246.65,246.07,246.5,2783.0,234.6456,234.979,234.4265,234.8361,2783.0
2022-05-10 10:40:00,246.49,246.55,246.0,246.33,3699.0,234.8266,234.8837,234.3598,234.6742,3699.0
2022-05-10 10:45:00,246.39,246.44,246.11,246.12,4235.0,234.7313,234.7789,234.4646,234.4741,4235.0
2022-05-10 10:50:00,246.01,246.25,245.75,245.95,7608.0,234.3693,234.5979,234.1216,234.3121,7608.0
2022-05-10 10:55:00,245.98,245.98,245.56,245.7,6994.0,234.3407,234.3407,233.9406,234.074,6994.0
2022-05-10 11:00:00,245.74,246.23,245.66,245.82,8470.0,234.1121,234.5789,234.0359,234.1883,8470.0
2022-05-10 11:05:00,245.79,245.79,245.37,245.67,3943.0,234.1597,234.1597,233.7596,234.0454,3943.0
2022-05-10 11:10:00,245.47,246.02,245.41,245.45,2492.0,233.8548,234.3788,233.7977,233.8358,2492.0
2022-05-10 11:15:00,245.09,245.43,244.69,244.8,8921.0,233.4928,233.8167,233.1118,233.2165,8921.0
2022-05-10 11:20:00,245.23,245.48,244.88,244.88,6832.0,233.6262,233.8644,233.2928,233.2928,6832.0
2022-05-10 11:25:00,244.81,244.84,244.47,244.66,1647.0,233.2261,233.2547,232.9022,233.0832,1647.0
2022-05-10 11:30:00,245.03,245.03,244.55,244.94,3147.0,233.4357,233.4357,232.9784,233.3499,3147.0
2022-05-10 11:35:00,244.84,245.23,244.83,245.16,1708.0,233.2547,233.6262,233.2451,233.5595,1708.0
2022-05-10 11:40:00,245.19,245.19,244.81,244.81,1396.0,233.5881,233.5881,233.2261,233.2261,1396.0
2022-05-10 11:45:00,244.91,244.94,244.34,244.49,2739.0,233.3213,233.3499,232.7783,232.9212,2739.0
2022-05-10 11:50:00,244.28,244.43,244.23,244.32,2333.0,232.7212,232.8641,232.6735,232.7593,2333.0
2022-05-10 11:55:00,244.25,244.6,243.92,244.23,4508.0,232.6926,233.026,232.3782,232.6735,4508.0
2022-05-10 12:00:00,244.21,244.8,244.21,244.8,3851.0,232.6545,233.2165,232.6545,233.2165,3851.0
2022-05-10 12:05:00,245.03,245.03,243.98,243.99,3604.0,233.4357,233.4357,232.4353,232.4449,3604.0
2022-05-10 12:10:00,244.17,244.55,243.86,244.44,4171.0,232.6164,232.9784,232.321,232.8736,4171.0
2022-05-10 12:15:00,244.33,244.69,243.86,244.23,2085.0,232.7688,233.1118,232.321,232.6735,2085.0
2022-05-10 12:20:00,244.13,244.35,244.0,244.25,1950.0,232.5783,232.7878,232.4544,232.6926,1950.0
2022-05-10 12:25:00,244.53,244.55,244.23,244.36,1307.0,232.9593,232.9784,232.6735,232.7974,1307.0
2022-05-10 12:30:00,244.32,244.52,243.96,244.4,3959.0,232.7593,232.9498,232.4163,232.8355,3959.0
2022-05-10 12:35:00,244.15,244.7,244.12,244.7,3901.0,232.5973,233.1213,232.5687,233.1213,3901.0
2022-05-10 12:40:00,244.77,244.98,244.58,244.79,4278.0,233.188,233.388,233.007,233.207,4278.0
2022-05-10 12:45:00,244.65,245.24,244.6,245.22,3023.0,233.0736,233.6357,233.026,233.6167,3023.0
2022-05-10 12:50:00,245.01,245.01,244.34,244.79,4035.0,233.4166,233.4166,232.7783,233.207,4035.0
2022-05-10 12:55:00,244.71,245.11,244.71,244.8,2451.0,233.1308,233.5119,233.1308,233.2165,2451.0
2022-05-10 13:00:00,244.84,245.9,244.84,245.63,3934.0,233.2547,234.2645,233.2547,234.0073,3934.0
2022-05-10 13:05:00,245.71,246.0,245.4,245.55,7343.0,234.0835,234.3598,233.7882,233.9311,7343.0
2022-05-10 13:10:00,245.47,245.47,245.18,245.34,5730.0,233.8548,233.8548,233.5786,233.731,5730.0
2022-05-10 13:15:00,245.27,245.58,245.01,245.01,2091.0,233.6643,233.9596,233.4166,233.4166,2091.0
2022-05-10 13:20:00,245.21,245.79,245.09,245.79,3822.0,233.6071,234.1597,233.4928,234.1597,3822.0
2022-05-10 13:25:00,245.85,245.96,245.47,245.82,3651.0,234.2169,234.3217,233.8548,234.1883,3651.0
2022-05-10 13:30:00,245.95,246.28,245.73,246.28,3105.0,234.3121,234.6265,234.1025,234.6265,3105.0
2022-05-10 13:35:00,246.28,246.72,246.28,246.49,5092.0,234.6265,235.0457,234.6265,234.8266,5092.0
2022-05-10 13:40:00,246.51,246.62,246.4,246.6,4800.0,234.8456,234.9504,234.7408,234.9314,4800.0
2022-05-10 13:45:00,246.51,247.02,246.51,247.02,5553.0,234.8456,235.3315,234.8456,235.3315,5553.0
2022-05-10 13:50:00,246.94,247.53,246.81,247.4,3030.0,235.2553,235.8174,235.1314,235.6935,3030.0
2022-05-10 13:55:00,247.31,247.42,247.0,247.4,7888.0,235.6078,235.7126,235.3124,235.6935,7888.0
2022-05-10 14:00:00,247.29,248.11,247.28,248.03,4572.0,235.5887,236.3699,235.5792,236.2937,4572.0
2022-05-10 14:05:00,247.95,247.99,247.6,247.69,5710.0,236.2175,236.2556,235.8841,235.9698,5710.0
2022-05-10 14:10:00,247.45,247.68,247.14,247.68,3282.0,235.7412,235.9603,235.4458,235.9603,3282.0
2022-05-10 14:15:00,247.7,247.7,246.65,247.33,2633.0,235.9793,235.9793,234.979,235.6268,2633.0
2022-05-10 14:20:00,247.14,247.45,246.93,246.93,2622.0,235.4458,235.7412,235.2458,235.2458,2622.0
2022-05-10 14:25:00,246.87,246.87,246.18,246.68,3104.0,235.1886,235.1886,234.5312,235.0076,3104.0
2022-05-10 14:30:00,246.92,246.98,246.6,246.61,3391.0,235.2362,235.2934,234.9314,234.9409,3391.0
2022-05-10 14:35:00,246.62,247.1,246.62,246.69,2916.0,234.9504,235.4077,234.9504,235.0171,2916.0
2022-05-10 14:40:00,246.68,247.15,246.47,247.15,1995.0,235.0076,235.4554,234.8075,235.4554,1995.0
2022-05-10 14:45:00,246.97,247.05,246.4,246.58,4181.0,235.2839,235.3601,234.7408,234.9123,4181.0
2022-05-10 14:50:00,246.68,247.07,246.62,246.97,3669.0,235.0076,235.3791,234.9504,235.2839,3669.0
2022-05-10 14:55:00,247.18,247.18,246.6,246.88,2598.0,235.4839,235.4839,234.9314,235.1981,2598.0
2022-05-10 15:00:00,247.01,247.3,246.88,246.99,5044.0,235.322,235.5983,235.1981,235.3029,5044.0
2022-05-10 15:05:00,247.14,247.64,247.14,247.33,5928.0,235.4458,235.9222,235.4458,235.6268,5928.0
2022-05-10 15:10:00,247.36,247.6,247.21,247.43,5201.0,235.6554,235.8841,235.5125,235.7221,5201.0
2022-05-10 15:15:00,247.36,247.7,246.99,247.16,19985.0,235.6554,235.9793,235.3029,235.4649,19985.0
2022-05-10 15:20:00,247.31,247.39,246.84,246.84,4907.0,235.6078,235.684,235.16,235.16,4907.0
2022-05-10 15:25:00,246.84,246.9,246.24,246.49,14998.0,235.16,235.2172,234.5884,234.8266,14998.0
2022-05-10 15:30:00,246.38,246.45,245.89,246.08,7184.0,234.7218,234.7885,234.255,234.436,7184.0
2022-05-10 15:35:00,246.01,246.23,245.75,245.92,6725.0,234.3693,234.5789,234.1216,234.2836,6725.0
2022-05-10 15:40:00,245.89,246.07,245.59,245.9,12425.0,234.255,234.4265,233.9692,234.2645,12425.0
2022-05-10 15:45:00,245.9,246.77,245.9,246.46,18017.0,234.2645,235.0933,234.2645,234.798,18017.0
2022-05-10 15:50:00,246.2,246.39,245.94,246.27,17832.0,234.5503,234.7313,234.3026,234.617,17832.0
2022-05-10 15:55:00,246.39,247.0,246.08,246.77,64623.0,234.7313,235.3124,234.436,235.0933,64623.0
2022-05-11 09:30:00,246.63,246.63,245.75,245.75,10598.0,234.96,234.96,234.1216,234.1216,10598.0
2022-05-11 09:35:00,245.82,247.57,245.82,247.57,2747.0,234.1883,235.8555,234.1883,235.8555,2747.0
2022-05-11 09:40:00,246.98,248.46,246.98,247.42,1130.0,235.2934,236.7034,235.2934,235.7126,1130.0
2022-05-11 09:45:00,247.53,248.66,247.53,247.83,3210.0,235.8174,236.8939,235.8174,236.1032,3210.0
2022-05-11 09:50:00,247.54,248.57,247.06,248.57,2872.0,235.8269,236.8082,235.3696,236.8082,2872.0
2022-05-11 09:55:00,248.82,248.82,247.77,248.02,2225.0,237.0463,237.0463,236.046,236.2842,2225.0
2022-05-11 10:00:00,248.27,248.9,247.99,248.2,8146.0,236.5224,237.1225,236.2556,236.4557,8146.0
2022-05-11 10:05:00,248.07,248.16,247.5,247.78,9300.0,236.3318,236.4176,235.7888,236.0555,9300.0
2022-05-11 10:10:00,247.78,248.53,247.6,248.19,5709.0,236.0555,236.7701,235.8841,236.4461,5709.0
2022-05-11 10:15:00,247.83,248.24,247.64,247.99,5562.0,236.1032,236.4938,235.9222,236.2556,5562.0
2022-05-11 10:20:00,247.86,248.94,247.86,248.83,6753.0,236.1318,237.1607,236.1318,237.0559,6753.0
2022-05-11 10:25:00,248.73,248.88,248.27,248.86,2906.0,236.9606,237.1035,236.5224,237.0844,2906.0
2022-05-11 10:30:00,248.82,248.84,248.39,248.83,5181.0,237.0463,237.0654,236.6367,237.0559,5181.0
2022-05-11 10:35:00,248.71,249.62,248.7,249.62,5039.0,236.9415,237.8085,236.932,237.8085,5039.0
2022-05-11 10:40:00,249.76,250.55,249.69,250.55,10597.0,237.9419,238.6945,237.8752,238.6945,10597.0
2022-05-11 10:45:00,250.5,250.99,250.47,250.51,7228.0,238.6468,239.1136,238.6183,238.6564,7228.0
2022-05-11 10:50:00,250.42,250.42,249.48,249.7,2155.0,238.5706,238.5706,237.6751,237.8847,2155.0
2022-05-11 10:55:00,249.72,250.52,249.7,250.52,4988.0,237.9037,238.6659,237.8847,238.6659,4988.0
2022-05-11 11:00:00,250.42,250.42,249.54,249.82,3350.0,238.5706,238.5706,237.7323,237.999,3350.0
2022-05-11 11:05:00,249.76,249.76,249.18,249.39,3607.0,237.9419,237.9419,237.3893,237.5894,3607.0
2022-05-11 11:10:00,249.49,250.16,249.45,250.12,7717.0,237.6846,238.3229,237.6465,238.2848,7717.0
2022-05-11 11:15:00,250.01,250.09,249.29,249.62,7816.0,238.18,238.2562,237.4941,237.8085,7816.0
2022-05-11 11:20:00,249.63,250.18,249.62,249.97,5515.0,237.818,238.342,237.8085,238.1419,5515.0
2022-05-11 11:25:00,249.92,250.04,249.3,249.84,6259.0,238.0943,238.2086,237.5036,238.0181,6259.0
2022-05-11 11:30:00,249.76,250.28,249.56,249.89,4754.0,237.9419,238.4372,237.7513,238.0657,4754.0
2022-05-11 11:35:00,250.03,250.48,250.03,250.33,4854.0,238.1991,238.6278,238.1991,238.4849,4854.0
2022-05-11 11:40:00,250.38,250.57,250.28,250.35,20527.0,238.5325,238.7135,238.4372,238.5039,20527.0
2022-05-11 11:45:00,250.4,250.4,249.99,250.13,3387.0,238.5516,238.5516,238.161,238.2943,3387.0
2022-05-11 11:50:00,250.14,250.17,249.9,250.02,3546.0,238.3039,238.3324,238.0752,238.1895,3546.0
2022-05-11 11:55:00,249.89,249.89,249.48,249.69,1900.0,238.0657,238.0657,237.6751,237.8752,1900.0
2022-05-11 12:00:00,249.63,249.63,249.21,249.33,3119.0,237.818,237.818,237.4179,237.5322,3119.0
2022-05-11 12:05:00,249.52,249.85,249.51,249.51,4204.0,237.7132,238.0276,237.7037,237.7037,4204.0
2022-05-11 12:10:00,249.31,249.35,249.05,249.35,3632.0,237.5131,237.5513,237.2654,237.5513,3632.0
2022-05-11 12:15:00,249.21,249.57,248.96,249.01,4879.0,237.4179,237.7608,237.1797,237.2273,4879.0
2022-05-11 12:20:00,248.97,249.46,248.97,249.38,9294.0,237.1892,237.656,237.1892,237.5798,9294.0
2022-05-11 12:25:00,249.36,249.44,248.19,248.22,22438.0,237.5608,237.637,236.4461,236.4747,22438.0
2022-05-11 12:30:00,248.19,248.39,248.11,248.39,11097.0,236.4461,236.6367,236.3699,236.6367,11097.0
2022-05-11 12:35:00,248.69,249.1,248.69,248.9,7133.0,236.9225,237.3131,236.9225,237.1225,7133.0
2022-05-11 12:40:00,248.84,248.84,248.47,248.53,2673.0,237.0654,237.0654,236.7129,236.7701,2673.0
2022-05-11 12:45:00,248.4,248.58,248.2,248.54,3797.0,236.6462,236.8177,236.4557,236.7796,3797.0
2022-05-11 12:50:00,248.47,248.47,248.01,248.11,1700.0,236.7129,236.7129,236.2747,236.3699,1700.0
2022-05-11 12:55:00,248.04,248.19,248.01,248.08,15075.0,236.3032,236.4461,236.2747,236.3413,15075.0
2022-05-11 13:00:00,248.01,248.14,247.73,247.94,7227.0,236.2747,236.3985,236.0079,236.208,7227.0
2022-05-11 13:05:00,247.78,247.92,247.42,247.5,5712.0,236.0555,236.1889,235.7126,235.7888,5712.0
2022-05-11 13:10:00,247.66,247.82,247.45,247.56,6920.0,235.9412,236.0936,235.7412,235.8459,6920.0
2022-05-11 13:15:00,247.58,247.84,247.58,247.71,1512.0,235.865,236.1127,235.865,235.9889,1512.0
2022-05-11 13:20:00,247.73,247.97,247.43,247.97,4373.0,236.0079,236.2365,235.7221,236.2365,4373.0
2022-05-11 13:25:00,247.96,247.96,247.24,247.36,2318.0,236.227,236.227,235.5411,235.6554,2318.0
2022-05-11 13:30:00,247.14,247.7,247.14,247.7,3049.0,235.4458,235.9793,235.4458,235.9793,3049.0
2022-05-11 13:35:00,247.63,247.94,247.39,247.39,4368.0,235.9126,236.208,235.684,235.684,4368.0
2022-05-11 13:40:00,247.32,247.43,247.01,247.35,6834.0,235.6173,235.7221,235.322,235.6459,6834.0
2022-05-11 13:45:00,247.32,247.63,247.32,247.5,3107.0,235.6173,235.9126,235.6173,235.7888,3107.0
2022-05-11 13:50:00,247.63,247.75,247.0,247.03,8362.0,235.9126,236.027,235.3124,235.341,8362.0
2022-05-11 13:55:00,247.28,247.28,246.4,246.77,3305.0,235.5792,235.5792,234.7408,235.0933,3305.0
2022-05-11 14:00:00,247.2,247.44,247.14,247.44,2511.0,235.503,235.7316,235.4458,235.7316,2511.0
2022-05-11 14:05:00,247.55,247.6,247.4,247.6,2431.0,235.8364,235.8841,235.6935,235.8841,2431.0
2022-05-11 14:10:00,247.46,247.91,247.35,247.76,5981.0,235.7507,236.1794,235.6459,236.0365,5981.0
2022-05-11 14:15:00,247.83,248.03,247.52,248.03,13340.0,236.1032,236.2937,235.8078,236.2937,13340.0
2022-05-11 14:20:00,247.98,248.46,247.62,248.46,5660.0,236.2461,236.7034,235.9031,236.7034,5660.0
2022-05-11 14:25:00,248.43,248.78,248.0,248.0,4396.0,236.6748,237.0082,236.2651,236.2651,4396.0
2022-05-11 14:30:00,247.92,248.63,247.86,248.62,6247.0,236.1889,236.8653,236.1318,236.8558,6247.0
2022-05-11 14:35:00,248.56,248.61,248.13,248.37,5433.0,236.7986,236.8463,236.389,236.6176,5433.0
2022-05-11 14:40:00,248.43,248.45,248.04,248.45,3191.0,236.6748,236.6938,236.3032,236.6938,3191.0
2022-05-11 14:45:00,248.42,248.53,248.21,248.31,4215.0,236.6653,236.7701,236.4652,236.5605,4215.0
2022-05-11 14:50:00,248.4,248.44,247.87,248.08,5755.0,236.6462,236.6843,236.1413,236.3413,5755.0
2022-05-11 14:55:00,248.13,248.26,247.8,247.91,5766.0,236.389,236.5128,236.0746,236.1794,5766.0
2022-05-11 15:00:00,247.74,247.99,247.7,247.79,2461.0,236.0174,236.2556,235.9793,236.0651,2461.0
2022-05-11 15:05:00,247.73,247.94,247.63,247.83,6665.0,236.0079,236.208,235.9126,236.1032,6665.0
2022-05-11 15:10:00,247.9,248.21,247.54,247.76,4905.0,236.1699,236.4652,235.8269,236.0365,4905.0
2022-05-11 15:15:00,247.69,247.69,247.14,247.56,6422.0,235.9698,235.9698,235.4458,235.8459,6422.0
2022-05-11 15:20:00,247.51,247.8,247.43,247.67,4220.0,235.7983,236.0746,235.7221,235.9507,4220.0
2022-05-11 15:25:00,247.66,247.92,247.64,247.64,5219.0,235.9412,236.1889,235.9222,235.9222,5219.0
2022-05-11 15:30:00,247.64,247.68,247.24,247.24,6494.0,235.9222,235.9603,235.5411,235.5411,6494.0
2022-05-11 15:35:00,247.22,247.24,246.44,246.47,8485.0,235.522,235.5411,234.7789,234.8075,8485.0
2022-05-11 15:40:00,246.46,246.64,246.4,246.54,10109.0,234.798,234.9695,234.7408,234.8742,10109.0
2022-05-11 15:45:00,246.54,246.7,246.3,246.4,30786.0,234.8742,235.0266,234.6456,234.7408,30786.0
2022-05-11 15:50:00,246.32,246.4,245.92,246.03,11071.0,234.6646,234.7408,234.2836,234.3883,11071.0
2022-05-11 15:55:00,246.06,246.08,245.61,246.02,32111.0,234.4169,234.436,233.9882,234.3788,32111.0
2022-05-12 09:30:00,245.15,245.3,244.51,245.3,13511.0,233.55,233.6929,232.9403,233.6929,13511.0
2022-05-12 09:35:00,245.44,246.38,245.44,245.95,5637.0,233.8263,234.7218,233.8263,234.3121,5637.0
2022-05-12 09:40:00,246.24,247.04,246.24,246.6,7269.0,234.5884,235.3506,234.5884,234.9314,7269.0
2022-05-12 09:45:00,246.57,247.64,246.39,247.57,10039.0,234.9028,235.9222,234.7313,235.8555,10039.0
2022-05-12 09:50:00,247.36,247.63,246.69,247.52,10574.0,235.6554,235.9126,235.0171,235.8078,10574.0
2022-05-12 09:55:00,247.53,248.53,247.36,247.41,30162.0,235.8174,236.7701,235.6554,235.703,30162.0
2022-05-12 10:00:00,247.37,247.41,246.23,246.24,8536.0,235.6649,235.703,234.5789,234.5884,8536.0
2022-05-12 10:05:00,246.5,247.64,246.5,247.49,13096.0,234.8361,235.9222,234.8361,235.7793,13096.0
2022-05-12 10:10:00,247.48,248.48,247.46,248.43,16216.0,235.7697,236.7224,235.7507,236.6748,16216.0
2022-05-12 10:15:00,248.31,248.37,247.76,247.81,5803.0,236.5605,236.6176,236.0365,236.0841,5803.0
2022-05-12 10:20:00,247.8,248.49,247.74,248.41,5782.0,236.0746,236.7319,236.0174,236.6557,5782.0
2022-05-12 10:25:00,248.43,248.58,247.86,247.86,4451.0,236.6748,236.8177,236.1318,236.1318,4451.0
2022-05-12 10:30:00,247.6,247.62,246.85,246.89,3104.0,235.8841,235.9031,235.1695,235.2077,3104.0
2022-05-12 10:35:00,246.89,247.11,246.8,246.93,2569.0,235.2077,235.4172,235.1219,235.2458,2569.0
2022-05-12 10:40:00,246.82,246.92,246.5,246.59,6418.0,235.141,235.2362,234.8361,234.9218,6418.0
2022-05-12 10:45:00,246.69,246.95,246.51,246.54,3688.0,235.0171,235.2648,234.8456,234.8742,3688.0
2022-05-12 10:50:00,246.63,246.71,246.4,246.41,9907.0,234.96,235.0362,234.7408,234.7504,9907.0
2022-05-12 10:55:00,246.38,246.46,246.21,246.36,1833.0,234.7218,234.798,234.5598,234.7027,1833.0
2022-05-12 11:00:00,246.25,246.6,246.0,246.6,5497.0,234.5979,234.9314,234.3598,234.9314,5497.0
2022-05-12 11:05:00,246.68,247.1,246.67,246.96,2803.0,235.0076,235.4077,234.9981,235.2743,2803.0
2022-05-12 11:10:00,247.13,247.13,246.38,246.38,5636.0,235.4363,235.4363,234.7218,234.7218,5636.0
2022-05-12 11:15:00,246.19,246.43,246.1,246.22,2550.0,234.5408,234.7694,234.455,234.5694,2550.0
2022-05-12 11:20:00,246.21,246.25,246.02,246.09,5676.0,234.5598,234.5979,234.3788,234.4455,5676.0
2022-05-12 11:25:00,246.0,246.28,245.98,246.28,6093.0,234.3598,234.6265,234.3407,234.6265,6093.0
2022-05-12 11:30:00,246.12,246.34,245.81,246.29,3569.0,234.4741,234.6837,234.1788,234.636,3569.0
2022-05-12 11:35:00,246.26,246.34,246.01,246.31,3873.0,234.6075,234.6837,234.3693,234.6551,3873.0
2022-05-12 11:40:00,246.08,246.13,245.63,245.67,3113.0,234.436,234.4836,234.0073,234.0454,3113.0
2022-05-12 11:45:00,245.62,245.65,245.33,245.33,1358.0,233.9977,234.0263,233.7215,233.7215,1358.0
2022-05-12 11:50:00,245.19,245.23,244.87,245.09,2553.0,233.5881,233.6262,233.2832,233.4928,2553.0
2022-05-12 11:55:00,244.97,245.07,244.71,244.93,1583.0,233.3785,233.4738,233.1308,233.3404,1583.0
2022-05-12 12:00:00,244.92,245.05,244.76,244.86,3540.0,233.3309,233.4547,233.1784,233.2737,3540.0
2022-05-12 12:05:00,244.83,245.13,244.83,244.98,4259.0,233.2451,233.5309,233.2451,233.388,4259.0
2022-05-12 12:10:00,244.91,245.03,244.53,245.0,5401.0,233.3213,233.4357,232.9593,233.4071,5401.0
2022-05-12 12:15:00,245.06,245.24,244.95,245.19,5601.0,233.4642,233.6357,233.3595,233.5881,5601.0
2022-05-12 12:20:00,245.06,245.51,244.99,245.45,2237.0,233.4642,233.893,233.3976,233.8358,2237.0
2022-05-12 12:25:00,245.47,245.77,245.42,245.56,4136.0,233.8548,234.1406,233.8072,233.9406,4136.0
2022-05-12 12:30:00,245.49,245.57,245.03,245.13,4000.0,233.8739,233.9501,233.4357,233.5309,4000.0
2022-05-12 12:35:00,245.2,245.5,245.12,245.42,1708.0,233.5976,233.8834,233.5214,233.8072,1708.0
2022-05-12 12:40:00,245.36,245.36,244.77,245.29,2019.0,233.75,233.75,233.188,233.6834,2019.0
2022-05-12 12:45:00,245.4,245.56,245.03,245.04,2900.0,233.7882,233.9406,233.4357,233.4452,2900.0
2022-05-12 12:50:00,245.35,245.5,245.09,245.09,10415.0,233.7405,233.8834,233.4928,233.4928,10415.0
2022-05-12 12:55:00,245.13,245.21,244.85,244.92,3070.0,233.5309,233.6071,233.2642,233.3309,3070.0
2022-05-12 13:00:00,244.76,245.01,244.69,244.74,1823.0,233.1784,233.4166,233.1118,233.1594,1823.0
2022-05-12 13:05:00,244.84,244.99,244.68,244.86,1717.0,233.2547,233.3976,233.1022,233.2737,1717.0
2022-05-12 13:10:00,244.97,245.29,244.88,244.88,5015.0,233.3785,233.6834,233.2928,233.2928,5015.0
2022-05-12 13:15:00,245.03,245.16,244.72,244.77,3200.0,233.4357,233.5595,233.1403,233.188,3200.0
2022-05-12 13:20:00,244.9,245.08,244.7,244.8,5403.0,233.3118,233.4833,233.1213,233.2165,5403.0
2022-05-12 13:25:00,244.84,244.85,244.17,244.51,7175.0,233.2547,233.2642,232.6164,232.9403,7175.0
2022-05-12 13:30:00,244.46,244.56,244.15,244.23,8922.0,232.8926,232.9879,232.5973,232.6735,8922.0
2022-05-12 13:35:00,244.25,244.38,243.92,244.37,3101.0,232.6926,232.8164,232.3782,232.8069,3101.0
2022-05-12 13:40:00,244.15,244.37,243.99,244.04,4938.0,232.5973,232.8069,232.4449,232.4925,4938.0
2022-05-12 13:45:00,244.1,244.11,243.44,243.74,8676.0,232.5497,232.5592,231.9209,232.2067,8676.0
2022-05-12 13:50:00,243.8,244.09,243.7,244.06,8208.0,232.2639,232.5401,232.1686,232.5116,8208.0
2022-05-12 13:55:00,244.15,244.33,244.12,244.26,5771.0,232.5973,232.7688,232.5687,232.7021,5771.0
2022-05-12 14:00:00,244.19,244.79,244.16,244.58,29835.0,232.6354,233.207,232.6068,233.007,29835.0
2022-05-12 14:05:00,244.53,244.53,243.9,243.9,4798.0,232.9593,232.9593,232.3591,232.3591,4798.0
2022-05-12 14:10:00,243.81,243.92,243.58,243.76,8545.0,232.2734,232.3782,232.0543,232.2258,8545.0
2022-05-12 14:15:00,243.8,244.02,243.72,243.81,12710.0,232.2639,232.4735,232.1877,232.2734,12710.0
2022-05-12 14:20:00,243.93,244.1,243.68,243.72,14349.0,232.3877,232.5497,232.1495,232.1877,14349.0
2022-05-12 14:25:00,243.68,243.84,243.49,243.82,6492.0,232.1495,232.302,231.9685,232.2829,6492.0
2022-05-12 14:30:00,243.8,243.9,243.23,243.34,13670.0,232.2639,232.3591,231.7208,231.8256,13670.0
2022-05-12 14:35:00,243.34,243.36,242.97,243.1,5168.0,231.8256,231.8447,231.4731,231.597,5168.0
2022-05-12 14:40:00,243.05,243.27,243.0,243.06,4255.0,231.5494,231.7589,231.5017,231.5589,4255.0
2022-05-12 14:45:00,243.2,243.37,243.06,243.21,4124.0,231.6923,231.8542,231.5589,231.7018,4124.0
2022-05-12 14:50:00,243.19,243.48,243.01,243.48,6249.0,231.6827,231.959,231.5112,231.959,6249.0
2022-05-12 14:55:00,243.41,243.76,243.41,243.66,7940.0,231.8923,232.2258,231.8923,232.1305,7940.0
2022-05-12 15:00:00,243.8,243.86,243.6,243.86,12974.0,232.2639,232.321,232.0733,232.321,12974.0
2022-05-12 15:05:00,243.78,243.82,243.24,243.24,4191.0,232.2448,232.2829,231.7304,231.7304,4191.0
2022-05-12 15:10:00,243.24,243.52,243.0,243.52,4069.0,231.7304,231.9971,231.5017,231.9971,4069.0
2022-05-12 15:15:00,243.56,244.11,243.56,244.05,5840.0,232.0352,232.5592,232.0352,232.502,5840.0
2022-05-12 15:20:00,244.1,245.02,244.07,245.02,9949.0,232.5497,233.4261,232.5211,233.4261,9949.0
2022-05-12 15:25:00,244.97,245.22,244.29,244.44,8275.0,233.3785,233.6167,232.7307,232.8736,8275.0
2022-05-12 15:30:00,244.35,244.86,244.35,244.7,9762.0,232.7878,233.2737,232.7878,233.1213,9762.0
2022-05-12 15:35:00,244.74,245.21,244.68,245.2,12626.0,233.1594,233.6071,233.1022,233.5976,12626.0
2022-05-12 15:40:00,245.26,245.3,244.75,244.92,17524.0,233.6548,233.6929,233.1689,233.3309,17524.0
2022-05-12 15:45:00,244.88,245.32,244.81,244.89,22529.0,233.2928,233.7119,233.2261,233.3023,22529.0
2022-05-12 15:50:00,244.95,245.49,244.93,244.96,25936.0,233.3595,233.8739,233.3404,233.369,25936.0
2022-05-12 15:55:00,244.88,245.4,244.74,245.08,104536.0,233.2928,233.7882,233.1594,233.4833,104536.0
2022-05-13 09:30:00,245.64,245.86,244.0,244.39,53948.0,234.0168,234.2264,232.4544,232.8259,53948.0
2022-05-13 09:35:00,244.45,246.27,244.45,245.59,17270.0,232.8831,234.617,232.8831,233.9692,17270.0
2022-05-13 09:40:00,245.79,246.48,245.63,246.34,27853.0,234.1597,234.8171,234.0073,234.6837,27853.0
2022-05-13 09:45:00,246.11,246.11,245.08,245.18,5352.0,234.4646,234.4646,233.4833,233.5786,5352.0
2022-05-13 09:50:00,245.06,245.94,245.06,245.94,16282.0,233.4642,234.3026,233.4642,234.3026,16282.0
2022-05-13 09:55:00,246.17,246.46,245.7,246.32,5726.0,234.5217,234.798,234.074,234.6646,5726.0
2022-05-13 10:00:00,246.46,247.5,246.35,247.5,14998.0,234.798,235.7888,234.6932,235.7888,14998.0
2022-05-13 10:05:00,247.61,247.61,247.21,247.43,7528.0,235.8936,235.8936,235.5125,235.7221,7528.0
2022-05-13 10:10:00,247.75,248.57,247.72,248.34,7181.0,236.027,236.8082,235.9984,236.589,7181.0
2022-05-13 10:15:00,248.24,248.36,247.84,247.84,35268.0,236.4938,236.6081,236.1127,236.1127,35268.0
2022-05-13 10:20:00,247.89,248.04,247.65,247.86,10463.0,236.1603,236.3032,235.9317,236.1318,10463.0
2022-05-13 10:25:00,248.03,248.95,248.03,248.42,8255.0,236.2937,237.1702,236.2937,236.6653,8255.0
2022-05-13 10:30:00,248.48,248.48,247.61,247.65,5624.0,236.7224,236.7224,235.8936,235.9317,5624.0
2022-05-13 10:35:00,247.76,247.86,247.48,247.62,4379.0,236.0365,236.1318,235.7697,235.9031,4379.0
2022-05-13 10:40:00,247.6,247.77,247.43,247.43,6323.0,235.8841,236.046,235.7221,235.7221,6323.0
2022-05-13 10:45:00,247.43,247.54,246.92,246.92,8328.0,235.7221,235.8269,235.2362,235.2362,8328.0
2022-05-13 10:50:00,246.87,247.54,246.87,247.52,6955.0,235.1886,235.8269,235.1886,235.8078,6955.0
2022-05-13 10:55:00,247.5,247.56,247.32,247.47,6254.0,235.7888,235.8459,235.6173,235.7602,6254.0
2022-05-13 11:00:00,247.42,248.1,247.31,247.87,9457.0,235.7126,236.3604,235.6078,236.1413,9457.0
2022-05-13 11:05:00,247.86,248.22,247.85,248.07,3456.0,236.1318,236.4747,236.1222,236.3318,3456.0
2022-05-13 11:10:00,248.25,248.5,247.81,248.02,14047.0,236.5033,236.7415,236.0841,236.2842,14047.0
2022-05-13 11:15:00,248.05,248.2,247.65,247.66,7659.0,236.3128,236.4557,235.9317,235.9412,7659.0
2022-05-13 11:20:00,247.65,248.48,247.4,248.41,28147.0,235.9317,236.7224,235.6935,236.6557,28147.0
2022-05-13 11:25:00,248.48,248.5,248.17,248.33,6778.0,236.7224,236.7415,236.4271,236.5795,6778.0
2022-05-13 11:30:00,248.38,248.94,248.38,248.83,1992.0,236.6271,237.1607,236.6271,237.0559,1992.0
2022-05-13 11:35:00,248.75,249.29,248.75,249.29,3408.0,236.9796,237.4941,236.9796,237.4941,3408.0
2022-05-13 11:40:00,249.21,249.26,248.37,248.41,6929.0,237.4179,237.4655,236.6176,236.6557,6929.0
2022-05-13 11:45:00,248.49,248.53,248.24,248.3,1879.0,236.7319,236.7701,236.4938,236.5509,1879.0
2022-05-13 11:50:00,248.26,248.62,248.26,248.56,7476.0,236.5128,236.8558,236.5128,236.7986,7476.0
2022-05-13 11:55:00,248.57,248.61,248.39,248.41,4880.0,236.8082,236.8463,236.6367,236.6557,4880.0
2022-05-13 12:00:00,248.53,248.88,248.43,248.82,1442.0,236.7701,237.1035,236.6748,237.0463,1442.0
2022-05-13 12:05:00,248.96,249.45,248.96,249.45,1590.0,237.1797,237.6465,237.1797,237.6465,1590.0
2022-05-13 12:10:00,249.42,249.72,249.35,249.64,2000.0,237.6179,237.9037,237.5513,237.8275,2000.0
2022-05-13 12:15:00,249.57,249.57,249.34,249.4,4438.0,237.7608,237.7608,237.5417,237.5989,4438.0
2022-05-13 12:20:00,249.44,249.59,249.39,249.39,2542.0,237.637,237.7799,237.5894,237.5894,2542.0
2022-05-13 12:25:00,249.44,249.8,249.26,249.61,2900.0,237.637,237.98,237.4655,237.7989,2900.0
2022-05-13 12:30:00,249.53,249.81,249.53,249.76,9181.0,237.7227,237.9895,237.7227,237.9419,9181.0
2022-05-13 12:35:00,249.68,249.72,249.49,249.57,3578.0,237.8656,237.9037,237.6846,237.7608,3578.0
2022-05-13 12:40:00,249.48,249.59,248.95,249.13,7497.0,237.6751,237.7799,237.1702,237.3417,7497.0
2022-05-13 12:45:00,249.04,249.05,248.42,248.42,3006.0,237.2559,237.2654,236.6653,236.6653,3006.0
2022-05-13 12:50:00,248.51,248.51,247.95,247.95,14407.0,236.751,236.751,236.2175,236.2175,14407.0
2022-05-13 12:55:00,248.0,248.41,248.0,248.26,4112.0,236.2651,236.6557,236.2651,236.5128,4112.0
2022-05-13 13:00:00,248.18,248.31,248.02,248.24,12147.0,236.4366,236.5605,236.2842,236.4938,12147.0
2022-05-13 13:05:00,248.19,248.3,247.94,248.04,7926.0,236.4461,236.5509,236.208,236.3032,7926.0
2022-05-13 13:10:00,248.09,248.3,248.01,248.17,9831.0,236.3509,236.5509,236.2747,236.4271,9831.0
2022-05-13 13:15:00,248.17,248.17,247.92,248.09,7760.0,236.4271,236.4271,236.1889,236.3509,7760.0
2022-05-13 13:20:00,248.09,248.1,247.9,248.05,10377.0,236.3509,236.3604,236.1699,236.3128,10377.0
2022-05-13 13:25:00,248.04,248.05,247.72,247.77,8344.0,236.3032,236.3128,235.9984,236.046,8344.0
2022-05-13 13:30:00,247.83,247.88,247.53,247.56,8407.0,236.1032,236.1508,235.8174,235.8459,8407.0
2022-05-13 13:35:00,247.53,247.57,247.25,247.33,11716.0,235.8174,235.8555,235.5506,235.6268,11716.0
2022-05-13 13:40:00,247.26,247.39,246.69,246.69,28843.0,235.5601,235.684,235.0171,235.0171,28843.0
2022-05-13 13:45:00,246.6,246.85,246.31,246.85,10313.0,234.9314,235.1695,234.6551,235.1695,10313.0
2022-05-13 13:50:00,246.89,247.55,246.89,247.45,4991.0,235.2077,235.8364,235.2077,235.7412,4991.0
2022-05-13 13:55:00,247.38,247.44,247.1,247.25,3628.0,235.6745,235.7316,235.4077,235.5506,3628.0
2022-05-13 14:00:00,247.18,247.19,246.5,246.7,10690.0,235.4839,235.4935,234.8361,235.0266,10690.0
2022-05-13 14:05:00,246.62,246.71,246.5,246.55,11011.0,234.9504,235.0362,234.8361,234.8837,11011.0
2022-05-13 14:10:00,246.62,246.89,246.5,246.6,13415.0,234.9504,235.2077,234.8361,234.9314,13415.0
2022-05-13 14:15:00,246.63,246.69,246.31,246.68,24729.0,234.96,235.0171,234.6551,235.0076,24729.0
2022-05-13 14:20:00,246.72,246.72,246.24,246.66,7598.0,235.0457,235.0457,234.5884,234.9885,7598.0
2022-05-13 14:25:00,246.62,246.81,246.49,246.81,3961.0,234.9504,235.1314,234.8266,235.1314,3961.0
2022-05-13 14:30:00,246.96,247.63,246.96,247.4,3617.0,235.2743,235.9126,235.2743,235.6935,3617.0
2022-05-13 14:35:00,247.51,247.56,247.27,247.56,4358.0,235.7983,235.8459,235.5697,235.8459,4358.0
2022-05-13 14:40:00,247.56,247.66,247.45,247.47,4113.0,235.8459,235.9412,235.7412,235.7602,4113.0
2022-05-13 14:45:00,247.52,247.52,247.07,247.19,3029.0,235.8078,235.8078,235.3791,235.4935,3029.0
2022-05-13 14:50:00,247.15,247.66,247.14,247.61,4258.0,235.4554,235.9412,235.4458,235.8936,4258.0
2022-05-13 14:55:00,247.6,247.86,247.48,247.73,6404.0,235.8841,236.1318,235.7697,236.0079,6404.0
2022-05-13 15:00:00,247.83,248.12,247.78,247.92,4004.0,236.1032,236.3795,236.0555,236.1889,4004.0
2022-05-13 15:05:00,247.95,248.48,247.95,248.48,5281.0,236.2175,236.7224,236.2175,236.7224,5281.0
2022-05-13 15:10:00,248.57,248.65,248.35,248.65,12321.0,236.8082,236.8844,236.5986,236.8844,12321.0
2022-05-13 15:15:00,248.69,248.9,248.54,248.68,8018.0,236.9225,237.1225,236.7796,236.913,8018.0
2022-05-13 15:20:00,248.63,248.99,248.5,248.95,5418.0,236.8653,237.2083,236.7415,237.1702,5418.0
2022-05-13 15:25:00,248.93,249.23,248.83,249.23,6912.0,237.1511,237.4369,237.0559,237.4369,6912.0
2022-05-13 15:30:00,249.16,249.25,248.75,248.89,57251.0,237.3702,237.456,236.9796,237.113,57251.0
2022-05-13 15:35:00,249.03,249.43,248.78,249.29,8275.0,237.2464,237.6275,237.0082,237.4941,8275.0
2022-05-13 15:40:00,249.27,249.82,249.22,249.8,16072.0,237.475,237.999,237.4274,237.98,16072.0
2022-05-13 15:45:00,249.78,250.41,249.7,250.0,26661.0,237.9609,238.5611,237.8847,238.1705,26661.0
2022-05-13 15:50:00,250.05,250.08,249.16,249.31,44728.0,238.2181,238.2467,237.3702,237.5131,44728.0
2022-05-13 15:55:00,249.29,249.32,248.89,248.92,132991.0,237.4941,237.5227,237.113,237.1416,132991.0
2022-05-16 09:30:00,249.33,249.33,247.2,248.41,11489.0,237.5322,237.5322,235.503,236.6557,11489.0
2022-05-16 09:35:00,248.39,249.18,248.2,249.18,2414.0,236.6367,237.3893,236.4557,237.3893,2414.0
2022-05-16 09:40:00,248.82,248.9,248.3,248.78,10292.0,237.0463,237.1225,236.5509,237.0082,10292.0
2022-05-16 09:45:00,249.02,249.26,248.81,248.93,10249.0,237.2369,237.4655,237.0368,237.1511,10249.0
2022-05-16 09:50:00,248.93,249.36,248.68,248.68,4825.0,237.1511,237.5608,236.913,236.913,4825.0
2022-05-16 09:55:00,248.71,249.49,248.71,249.15,58440.0,236.9415,237.6846,236.9415,237.3607,58440.0
2022-05-16 10:00:00,249.35,249.36,248.34,248.91,16188.0,237.5513,237.5608,236.589,237.1321,16188.0
2022-05-16 10:05:00,249.2,249.93,249.07,249.77,3959.0,237.4083,238.1038,237.2845,237.9514,3959.0
2022-05-16 10:10:00,249.77,250.71,249.76,250.51,3863.0,237.9514,238.8469,237.9419,238.6564,3863.0
2022-05-16 10:15:00,250.51,250.53,249.9,249.9,4294.0,238.6564,238.6754,238.0752,238.0752,4294.0
2022-05-16 10:20:00,250.02,250.09,249.33,249.4,9842.0,238.1895,238.2562,237.5322,237.5989,9842.0
2022-05-16 10:25:00,249.5,249.72,249.3,249.34,4510.0,237.6942,237.9037,237.5036,237.5417,4510.0
2022-05-16 10:30:00,249.5,249.65,249.34,249.58,1909.0,237.6942,237.8371,237.5417,237.7704,1909.0
2022-05-16 10:35:00,249.5,250.15,249.49,250.15,2261.0,237.6942,238.3134,237.6846,238.3134,2261.0
2022-05-16 10:40:00,250.32,250.41,250.14,250.41,18447.0,238.4754,238.5611,238.3039,238.5611,18447.0
2022-05-16 10:45:00,250.54,250.54,249.69,249.69,8504.0,238.6849,238.6849,237.8752,237.8752,8504.0
2022-05-16 10:50:00,249.67,249.74,249.55,249.74,1002.0,237.8561,237.9228,237.7418,237.9228,1002.0
2022-05-16 10:55:00,249.7,250.25,249.59,250.25,3401.0,237.8847,238.4087,237.7799,238.4087,3401.0
2022-05-16 11:00:00,249.91,250.33,249.91,250.08,2193.0,238.0848,238.4849,238.0848,238.2467,2193.0
2022-05-16 11:05:00,249.9,250.48,249.9,250.48,1068.0,238.0752,238.6278,238.0752,238.6278,1068.0
2022-05-16 11:10:00,250.53,250.53,250.37,250.44,1391.0,238.6754,238.6754,238.523,238.5897,1391.0
2022-05-16 11:15:00,250.32,250.49,250.11,250.13,2550.0,238.4754,238.6373,238.2753,238.2943,2550.0
2022-05-16 11:20:00,250.03,250.13,249.9,250.13,1300.0,238.1991,238.2943,238.0752,238.2943,1300.0
2022-05-16 11:25:00,250.11,250.3,250.01,250.22,6800.0,238.2753,238.4563,238.18,238.3801,6800.0
2022-05-16 11:30:00,250.19,250.2,249.67,250.0,2617.0,238.3515,238.361,237.8561,238.1705,2617.0
2022-05-16 11:35:00,250.02,250.23,249.83,250.06,2300.0,238.1895,238.3896,238.0085,238.2277,2300.0
2022-05-16 11:40:00,250.21,250.53,250.01,250.37,2155.0,238.3706,238.6754,238.18,238.523,2155.0
2022-05-16 11:45:00,250.44,250.67,250.31,250.31,2192.0,238.5897,238.8088,238.4658,238.4658,2192.0
2022-05-16 11:50:00,250.37,250.53,250.22,250.22,3708.0,238.523,238.6754,238.3801,238.3801,3708.0
2022-05-16 11:55:00,250.22,250.34,249.98,250.01,4846.0,238.3801,238.4944,238.1514,238.18,4846.0
2022-05-16 12:00:00,250.06,250.31,249.93,250.31,6987.0,238.2277,238.4658,238.1038,238.4658,6987.0
2022-05-16 12:05:00,250.14,250.14,249.73,249.96,3484.0,238.3039,238.3039,237.9133,238.1324,3484.0
2022-05-16 12:10:00,250.02,250.02,249.7,249.89,4897.0,238.1895,238.1895,237.8847,238.0657,4897.0
2022-05-16 12:15:00,249.88,249.88,249.66,249.67,1400.0,238.0562,238.0562,237.8466,237.8561,1400.0
2022-05-16 12:20:00,249.72,249.89,249.69,249.83,2182.0,237.9037,238.0657,237.8752,238.0085,2182.0
2022-05-16 12:25:00,249.89,250.11,249.84,250.08,3889.0,238.0657,238.2753,238.0181,238.2467,3889.0
2022-05-16 12:30:00,250.06,250.31,249.99,250.26,3022.0,238.2277,238.4658,238.161,238.4182,3022.0
2022-05-16 12:35:00,250.27,250.4,250.09,250.12,2992.0,238.4277,238.5516,238.2562,238.2848,2992.0
2022-05-16 12:40:00,250.03,250.2,249.54,249.54,7283.0,238.1991,238.361,237.7323,237.7323,7283.0
2022-05-16 12:45:00,249.52,250.04,249.39,249.79,4193.0,237.7132,238.2086,237.5894,237.9704,4193.0
2022-05-16 12:50:00,249.89,249.89,249.48,249.56,5259.0,238.0657,238.0657,237.6751,237.7513,5259.0
2022-05-16 12:55:00,249.62,249.84,249.56,249.56,5176.0,237.8085,238.0181,237.7513,237.7513,5176.0
2022-05-16 13:00:00,249.62,249.66,249.36,249.63,6593.0,237.8085,237.8466,237.5608,237.818,6593.0
2022-05-16 13:05:00,249.52,249.92,249.44,249.82,3300.0,237.7132,238.0943,237.637,237.999,3300.0
2022-05-16 13:10:00,249.88,250.14,249.75,249.77,6632.0,238.0562,238.3039,237.9323,237.9514,6632.0
2022-05-16 13:15:00,249.89,249.89,249.69,249.69,5466.0,238.0657,238.0657,237.8752,237.8752,5466.0
2022-05-16 13:20:00,249.69,250.09,249.67,250.03,7615.0,237.8752,238.2562,237.8561,238.1991,7615.0
2022-05-16 13:25:00,250.01,250.45,249.93,250.25,4018.0,238.18,238.5992,238.1038,238.4087,4018.0
2022-05-16 13:30:00,250.38,250.55,250.16,250.25,6603.0,238.5325,238.6945,238.3229,238.4087,6603.0
2022-05-16 13:35:00,250.48,250.5,250.3,250.3,3954.0,238.6278,238.6468,238.4563,238.4563,3954.0
2022-05-16 13:40:00,250.33,250.58,250.12,250.23,7618.0,238.4849,238.723,238.2848,238.3896,7618.0
2022-05-16 13:45:00,250.34,250.34,250.08,250.2,3357.0,238.4944,238.4944,238.2467,238.361,3357.0
2022-05-16 13:50:00,250.07,250.21,250.0,250.07,3553.0,238.2372,238.3706,238.1705,238.2372,3553.0
2022-05-16 13:55:00,250.1,250.29,250.05,250.05,2952.0,238.2658,238.4468,238.2181,238.2181,2952.0
2022-05-16 14:00:00,250.04,250.37,250.04,250.27,4353.0,238.2086,238.523,238.2086,238.4277,4353.0
2022-05-16 14:05:00,250.28,250.43,250.04,250.15,7383.0,238.4372,238.5801,238.2086,238.3134,7383.0
2022-05-16 14:10:00,250.03,250.04,249.87,249.94,3780.0,238.1991,238.2086,238.0466,238.1133,3780.0
2022-05-16 14:15:00,249.94,250.29,249.94,250.18,3206.0,238.1133,238.4468,238.1133,238.342,3206.0
2022-05-16 14:20:00,250.23,250.23,249.92,250.0,5138.0,238.3896,238.3896,238.0943,238.1705,5138.0
2022-05-16 14:25:00,249.94,250.5,249.94,250.34,4181.0,238.1133,238.6468,238.1133,238.4944,4181.0
2022-05-16 14:30:00,250.49,250.51,250.26,250.36,1993.0,238.6373,238.6564,238.4182,238.5135,1993.0
2022-05-16 14:35:00,250.33,250.33,250.06,250.1,3912.0,238.4849,238.4849,238.2277,238.2658,3912.0
2022-05-16 14:40:00,250.16,250.25,250.03,250.06,4375.0,238.3229,238.4087,238.1991,238.2277,4375.0
2022-05-16 14:45:00,250.06,250.21,249.88,249.96,5903.0,238.2277,238.3706,238.0562,238.1324,5903.0
2022-05-16 14:50:00,249.96,250.14,249.88,250.06,3318.0,238.1324,238.3039,238.0562,238.2277,3318.0
2022-05-16 14:55:00,250.02,250.21,249.95,250.13,6861.0,238.1895,238.3706,238.1229,238.2943,6861.0
2022-05-16 15:00:00,250.13,250.4,250.0,250.29,8720.0,238.2943,238.5516,238.1705,238.4468,8720.0
2022-05-16 15:05:00,250.35,250.37,250.11,250.12,6203.0,238.5039,238.523,238.2753,238.2848,6203.0
2022-05-16 15:10:00,250.08,250.09,249.8,249.89,6014.0,238.2467,238.2562,237.98,238.0657,6014.0
2022-05-16 15:15:00,249.82,249.88,249.5,249.51,6294.0,237.999,238.0562,237.6942,237.7037,6294.0
2022-05-16 15:20:00,249.44,249.62,249.28,249.47,32156.0,237.637,237.8085,237.4846,237.6656,32156.0
2022-05-16 15:25:00,249.38,249.66,249.38,249.55,3101.0,237.5798,237.8466,237.5798,237.7418,3101.0
2022-05-16 15:30:00,249.54,249.66,249.4,249.48,17089.0,237.7323,237.8466,237.5989,237.6751,17089.0
2022-05-16 15:35:00,249.34,249.67,249.21,249.55,7609.0,237.5417,237.8561,237.4179,237.7418,7609.0
2022-05-16 15:40:00,249.7,249.81,249.63,249.72,7501.0,237.8847,237.9895,237.818,237.9037,7501.0
2022-05-16 15:45:00,249.66,249.81,249.49,249.69,10112.0,237.8466,237.9895,237.6846,237.8752,10112.0
2022-05-16 15:50:00,249.69,250.18,249.69,249.91,47278.0,237.8752,238.342,237.8752,238.0848,47278.0
2022-05-16 15:55:00,250.0,250.0,249.08,249.47,71791.0,238.1705,238.1705,237.294,237.6656,71791.0
2022-05-17 09:30:00,251.01,251.5,248.69,249.0,11625.0,239.1327,239.5995,236.9225,237.2178,11625.0
2022-05-17 09:35:00,249.39,249.92,249.37,249.37,1365.0,237.5894,238.0943,237.5703,237.5703,1365.0
2022-05-17 09:40:00,249.08,249.82,249.01,249.58,3595.0,237.294,237.999,237.2273,237.7704,3595.0
2022-05-17 09:45:00,249.56,249.78,249.44,249.57,26971.0,237.7513,237.9609,237.637,237.7608,26971.0
2022-05-17 09:50:00,249.73,250.32,249.73,249.84,5984.0,237.9133,238.4754,237.9133,238.0181,5984.0
2022-05-17 09:55:00,249.79,250.12,249.42,250.12,3500.0,237.9704,238.2848,237.6179,238.2848,3500.0
2022-05-17 10:00:00,250.15,250.63,250.0,250.08,5304.0,238.3134,238.7707,238.1705,238.2467,5304.0
2022-05-17 10:05:00,249.91,250.04,249.87,250.0,1906.0,238.0848,238.2086,238.0466,238.1705,1906.0
2022-05-17 10:10:00,250.08,250.39,249.99,250.34,4133.0,238.2467,238.542,238.161,238.4944,4133.0
2022-05-17 10:15:00,250.43,250.43,250.04,250.12,4664.0,238.5801,238.5801,238.2086,238.2848,4664.0
2022-05-17 10:20:00,250.19,250.26,249.77,249.77,4821.0,238.3515,238.4182,237.9514,237.9514,4821.0
2022-05-17 10:25:00,249.97,250.24,249.94,250.24,1400.0,238.1419,238.3991,238.1133,238.3991,1400.0
2022-05-17 10:30:00,250.45,250.89,250.31,250.39,3921.0,238.5992,239.0184,238.4658,238.542,3921.0
2022-05-17 10:35:00,250.31,250.43,250.24,250.29,2203.0,238.4658,238.5801,238.3991,238.4468,2203.0
2022-05-17 10:40:00,250.19,250.24,249.97,250.06,2800.0,238.3515,238.3991,238.1419,238.2277,2800.0
2022-05-17 10:45:00,249.97,250.1,249.62,250.01,2310.0,238.1419,238.2658,237.8085,238.18,2310.0
2022-05-17 10:50:00,250.04,250.21,249.98,250.21,3656.0,238.2086,238.3706,238.1514,238.3706,3656.0
2022-05-17 10:55:00,250.2,250.87,250.17,250.67,6623.0,238.361,238.9993,238.3324,238.8088,6623.0
2022-05-17 11:00:00,250.73,251.17,250.67,251.08,32504.0,238.866,239.2851,238.8088,239.1994,32504.0
2022-05-17 11:05:00,251.08,251.08,250.76,250.89,3463.0,239.1994,239.1994,238.8945,239.0184,3463.0
2022-05-17 11:10:00,251.04,251.27,251.03,251.27,2641.0,239.1613,239.3804,239.1518,239.3804,2641.0
2022-05-17 11:15:00,251.15,251.16,250.45,250.59,6044.0,239.2661,239.2756,238.5992,238.7326,6044.0
2022-05-17 11:20:00,250.35,250.7,250.35,250.45,3820.0,238.5039,238.8374,238.5039,238.5992,3820.0
2022-05-17 11:25:00,250.51,250.67,250.4,250.63,4070.0,238.6564,238.8088,238.5516,238.7707,4070.0
2022-05-17 11:30:00,250.56,250.65,250.25,250.4,4165.0,238.704,238.7897,238.4087,238.5516,4165.0
2022-05-17 11:35:00,250.28,250.39,250.07,250.39,2435.0,238.4372,238.542,238.2372,238.542,2435.0
2022-05-17 11:40:00,250.36,250.42,250.12,250.3,2204.0,238.5135,238.5706,238.2848,238.4563,2204.0
2022-05-17 11:45:00,250.17,250.3,249.98,250.3,3604.0,238.3324,238.4563,238.1514,238.4563,3604.0
2022-05-17 11:50:00,250.26,250.43,250.2,250.4,1489.0,238.4182,238.5801,238.361,238.5516,1489.0
2022-05-17 11:55:00,250.4,250.55,250.31,250.55,2389.0,238.5516,238.6945,238.4658,238.6945,2389.0
2022-05-17 12:00:00,250.52,250.65,250.07,250.65,9516.0,238.6659,238.7897,238.2372,238.7897,9516.0
2022-05-17 12:05:00,250.53,250.56,250.39,250.53,2291.0,238.6754,238.704,238.542,238.6754,2291.0
2022-05-17 12:10:00,250.42,250.59,250.26,250.53,2540.0,238.5706,238.7326,238.4182,238.6754,2540.0
2022-05-17 12:15:00,250.64,250.84,250.64,250.8,962.0,238.7802,238.9707,238.7802,238.9326,962.0
2022-05-17 12:20:00,250.78,250.81,250.73,250.73,706.0,238.9136,238.9422,238.866,238.866,706.0
2022-05-17 12:25:00,250.8,250.81,250.34,250.59,7476.0,238.9326,238.9422,238.4944,238.7326,7476.0
2022-05-17 12:30:00,250.72,251.1,250.72,251.1,2000.0,238.8564,239.2184,238.8564,239.2184,2000.0
2022-05-17 12:35:00,251.01,251.04,250.96,250.96,1820.0,239.1327,239.1613,239.0851,239.0851,1820.0
2022-05-17 12:40:00,251.06,251.09,250.92,251.05,3868.0,239.1803,239.2089,239.047,239.1708,3868.0
2022-05-17 12:45:00,251.07,251.5,251.0,251.5,21743.0,239.1899,239.5995,239.1232,239.5995,21743.0
2022-05-17 12:50:00,251.46,251.68,251.45,251.55,2343.0,239.5614,239.771,239.5519,239.6472,2343.0
2022-05-17 12:55:00,251.63,251.8,251.57,251.73,2311.0,239.7234,239.8853,239.6662,239.8186,2311.0
2022-05-17 13:00:00,251.74,251.92,251.45,251.71,11874.0,239.8282,239.9996,239.5519,239.7996,11874.0
2022-05-17 13:05:00,251.78,252.0,251.73,251.9,3517.0,239.8663,240.0759,239.8186,239.9806,3517.0
2022-05-17 13:10:00,251.9,252.0,251.81,251.88,5939.0,239.9806,240.0759,239.8948,239.9615,5939.0
2022-05-17 13:15:00,251.95,252.13,251.9,252.09,2325.0,240.0282,240.1997,239.9806,240.1616,2325.0
2022-05-17 13:20:00,252.09,252.11,251.82,251.89,9116.0,240.1616,240.1807,239.9044,239.9711,9116.0
2022-05-17 13:25:00,251.79,252.0,251.67,251.73,4767.0,239.8758,240.0759,239.7615,239.8186,4767.0
2022-05-17 13:30:00,251.74,251.8,251.6,251.6,1530.0,239.8282,239.8853,239.6948,239.6948,1530.0
2022-05-17 13:35:00,251.73,251.8,251.62,251.7,4295.0,239.8186,239.8853,239.7138,239.7901,4295.0
2022-05-17 13:40:00,251.77,251.85,251.63,251.63,4272.0,239.8567,239.933,239.7234,239.7234,4272.0
2022-05-17 13:45:00,251.57,251.57,251.29,251.34,4349.0,239.6662,239.6662,239.3995,239.4471,4349.0
2022-05-17 13:50:00,251.27,251.27,250.99,250.99,2450.0,239.3804,239.3804,239.1136,239.1136,2450.0
2022-05-17 13:55:00,250.98,251.17,250.93,251.16,5299.0,239.1041,239.2851,239.0565,239.2756,5299.0
2022-05-17 14:00:00,251.08,251.09,250.8,251.03,3565.0,239.1994,239.2089,238.9326,239.1518,3565.0
2022-05-17 14:05:00,251.17,251.44,250.99,251.22,4437.0,239.2851,239.5424,239.1136,239.3328,4437.0
2022-05-17 14:10:00,251.23,251.23,250.52,250.52,3853.0,239.3423,239.3423,238.6659,238.6659,3853.0
2022-05-17 14:15:00,250.72,250.9,250.48,250.48,5779.0,238.8564,239.0279,238.6278,238.6278,5779.0
2022-05-17 14:20:00,250.45,250.55,249.94,250.51,7170.0,238.5992,238.6945,238.1133,238.6564,7170.0
2022-05-17 14:25:00,250.6,250.77,250.46,250.59,3028.0,238.7421,238.9041,238.6087,238.7326,3028.0
2022-05-17 14:30:00,250.52,250.6,250.19,250.2,3498.0,238.6659,238.7421,238.3515,238.361,3498.0
2022-05-17 14:35:00,250.16,250.49,250.16,250.44,3031.0,238.3229,238.6373,238.3229,238.5897,3031.0
2022-05-17 14:40:00,250.58,250.65,250.5,250.65,4057.0,238.723,238.7897,238.6468,238.7897,4057.0
2022-05-17 14:45:00,250.66,250.91,250.54,250.91,7145.0,238.7993,239.0374,238.6849,239.0374,7145.0
2022-05-17 14:50:00,250.9,251.19,250.88,250.97,5085.0,239.0279,239.3042,239.0089,239.0946,5085.0
2022-05-17 14:55:00,250.92,251.16,250.8,251.0,10504.0,239.047,239.2756,238.9326,239.1232,10504.0
2022-05-17 15:00:00,251.08,251.1,250.88,250.99,6605.0,239.1994,239.2184,239.0089,239.1136,6605.0
2022-05-17 15:05:00,251.05,251.12,250.89,251.0,3911.0,239.1708,239.2375,239.0184,239.1232,3911.0
2022-05-17 15:10:00,251.01,251.12,250.94,251.04,4845.0,239.1327,239.2375,239.066,239.1613,4845.0
2022-05-17 15:15:00,251.04,251.33,251.03,251.29,2466.0,239.1613,239.4376,239.1518,239.3995,2466.0
2022-05-17 15:20:00,251.29,251.34,250.96,251.09,5555.0,239.3995,239.4471,239.0851,239.2089,5555.0
2022-05-17 15:25:00,251.08,251.27,251.0,251.18,6554.0,239.1994,239.3804,239.1232,239.2947,6554.0
2022-05-17 15:30:00,251.17,251.17,250.81,251.09,11545.0,239.2851,239.2851,238.9422,239.2089,11545.0
2022-05-17 15:35:00,251.11,251.21,251.0,251.0,8675.0,239.228,239.3232,239.1232,239.1232,8675.0
2022-05-17 15:40:00,250.98,251.16,250.85,250.99,4611.0,239.1041,239.2756,238.9803,239.1136,4611.0
2022-05-17 15:45:00,250.96,251.15,250.77,251.01,17414.0,239.0851,239.2661,238.9041,239.1327,17414.0
2022-05-17 15:50:00,251.0,251.11,250.83,250.92,23001.0,239.1232,239.228,238.9612,239.047,23001.0
2022-05-17 15:55:00,250.97,251.1,250.84,251.05,82805.0,239.0946,239.2184,238.9707,239.1708,82805.0
2022-05-18 09:30:00,251.0,251.0,249.37,249.72,15215.0,239.1232,239.1232,237.5703,237.9037,15215.0
2022-05-18 09:35:00,249.46,249.78,249.04,249.46,3041.0,237.656,237.9609,237.2559,237.656,3041.0
2022-05-18 09:40:00,249.16,249.18,248.3,249.11,5108.0,237.3702,237.3893,236.5509,237.3226,5108.0
2022-05-18 09:45:00,249.03,249.03,248.54,248.73,1300.0,237.2464,237.2464,236.7796,236.9606,1300.0
2022-05-18 09:50:00,248.61,248.61,247.61,247.72,2740.0,236.8463,236.8463,235.8936,235.9984,2740.0
2022-05-18 09:55:00,247.72,247.76,247.45,247.54,2306.0,235.9984,236.0365,235.7412,235.8269,2306.0
2022-05-18 10:00:00,247.38,247.53,246.84,247.13,18821.0,235.6745,235.8174,235.16,235.4363,18821.0
2022-05-18 10:05:00,247.02,247.38,246.74,246.75,14783.0,235.3315,235.6745,235.0648,235.0743,14783.0
2022-05-18 10:10:00,246.64,247.09,246.62,246.96,11299.0,234.9695,235.3982,234.9504,235.2743,11299.0
2022-05-18 10:15:00,246.97,246.97,246.27,246.45,5102.0,235.2839,235.2839,234.617,234.7885,5102.0
2022-05-18 10:20:00,246.56,246.56,245.53,245.66,2697.0,234.8933,234.8933,233.912,234.0359,2697.0
2022-05-18 10:25:00,245.59,246.17,245.37,245.65,16168.0,233.9692,234.5217,233.7596,234.0263,16168.0
2022-05-18 10:30:00,245.77,245.96,245.29,245.29,3059.0,234.1406,234.3217,233.6834,233.6834,3059.0
2022-05-18 10:35:00,245.44,246.07,245.36,245.45,13909.0,233.8263,234.4265,233.75,233.8358,13909.0
2022-05-18 10:40:00,245.31,245.58,245.03,245.1,3215.0,233.7024,233.9596,233.4357,233.5024,3215.0
2022-05-18 10:45:00,245.0,245.02,244.34,244.51,30024.0,233.4071,233.4261,232.7783,232.9403,30024.0
2022-05-18 10:50:00,244.48,244.6,243.72,243.73,8105.0,232.9117,233.026,232.1877,232.1972,8105.0
2022-05-18 10:55:00,243.68,244.37,243.46,244.16,8670.0,232.1495,232.8069,231.94,232.6068,8670.0
2022-05-18 11:00:00,244.02,244.17,243.21,243.4,5208.0,232.4735,232.6164,231.7018,231.8828,5208.0
2022-05-18 11:05:00,243.39,243.39,242.62,242.66,6816.0,231.8733,231.8733,231.1397,231.1778,6816.0
2022-05-18 11:10:00,242.62,242.67,242.21,242.65,2577.0,231.1397,231.1873,230.7491,231.1683,2577.0
2022-05-18 11:15:00,242.61,242.69,242.45,242.69,3819.0,231.1302,231.2064,230.9777,231.2064,3819.0
2022-05-18 11:20:00,242.59,242.77,242.35,242.39,3706.0,231.1111,231.2826,230.8825,230.9206,3706.0
2022-05-18 11:25:00,242.37,243.19,242.37,242.86,3515.0,230.9015,231.6827,230.9015,231.3683,3515.0
2022-05-18 11:30:00,242.9,243.75,242.81,243.04,4215.0,231.4065,232.2162,231.3207,231.5398,4215.0
2022-05-18 11:35:00,243.04,243.35,242.99,243.11,4817.0,231.5398,231.8352,231.4922,231.6065,4817.0
2022-05-18 11:40:00,243.12,243.24,242.86,242.87,21468.0,231.616,231.7304,231.3683,231.3779,21468.0
2022-05-18 11:45:00,242.85,242.89,242.25,242.41,3983.0,231.3588,231.3969,230.7872,230.9396,3983.0
2022-05-18 11:50:00,242.38,242.64,241.5,241.5,16751.0,230.9111,231.1588,230.0727,230.0727,16751.0
2022-05-18 11:55:00,241.5,242.29,241.48,242.15,8175.0,230.0727,230.8253,230.0536,230.6919,8175.0
2022-05-18 12:00:00,242.26,242.26,241.81,242.01,2710.0,230.7967,230.7967,230.368,230.5586,2710.0
2022-05-18 12:05:00,242.01,242.01,241.46,241.46,2571.0,230.5586,230.5586,230.0346,230.0346,2571.0
2022-05-18 12:10:00,241.35,241.65,241.25,241.44,3638.0,229.9298,230.2156,229.8345,230.0155,3638.0
2022-05-18 12:15:00,241.53,241.9,241.44,241.45,4820.0,230.1013,230.4538,230.0155,230.0251,4820.0
2022-05-18 12:20:00,241.52,241.53,241.0,241.0,5072.0,230.0918,230.1013,229.5964,229.5964,5072.0
2022-05-18 12:25:00,241.03,241.24,240.83,240.95,4490.0,229.6249,229.825,229.4344,229.5487,4490.0
2022-05-18 12:30:00,240.9,241.01,240.71,240.76,3428.0,229.5011,229.6059,229.3201,229.3677,3428.0
2022-05-18 12:35:00,240.89,241.0,240.69,240.7,3828.0,229.4916,229.5964,229.301,229.3106,3828.0
2022-05-18 12:40:00,240.69,240.7,240.22,240.27,4526.0,229.301,229.3106,228.8533,228.9009,4526.0
2022-05-18 12:45:00,240.21,240.31,240.15,240.24,1803.0,228.8437,228.939,228.7866,228.8723,1803.0
2022-05-18 12:50:00,240.4,240.4,240.03,240.31,3963.0,229.0247,229.0247,228.6723,228.939,3963.0
2022-05-18 12:55:00,240.26,240.51,240.0,240.19,10831.0,228.8914,229.1295,228.6437,228.8247,10831.0
2022-05-18 13:00:00,240.2,240.23,239.67,239.73,12958.0,228.8342,228.8628,228.3293,228.3865,12958.0
2022-05-18 13:05:00,239.89,239.89,239.7,239.79,3987.0,228.5389,228.5389,228.3579,228.4436,3987.0
2022-05-18 13:10:00,239.8,239.97,238.96,239.23,9716.0,228.4531,228.6151,227.6529,227.9101,9716.0
2022-05-18 13:15:00,239.12,239.35,238.96,239.21,7748.0,227.8053,228.0244,227.6529,227.8911,7748.0
2022-05-18 13:20:00,239.36,239.73,239.36,239.38,2601.0,228.034,228.3865,228.034,228.053,2601.0
2022-05-18 13:25:00,239.55,239.63,239.41,239.63,7212.0,228.215,228.2912,228.0816,228.2912,7212.0
2022-05-18 13:30:00,239.54,239.55,239.13,239.13,2047.0,228.2054,228.215,227.8148,227.8148,2047.0
2022-05-18 13:35:00,239.29,239.29,239.0,239.22,2781.0,227.9673,227.9673,227.691,227.9006,2781.0
2022-05-18 13:40:00,239.12,239.12,238.35,238.37,3291.0,227.8053,227.8053,227.0717,227.0908,3291.0
2022-05-18 13:45:00,238.54,238.65,238.41,238.46,2497.0,227.2528,227.3576,227.1289,227.1765,2497.0
2022-05-18 13:50:00,238.48,238.58,238.1,238.32,3833.0,227.1956,227.2909,226.8336,227.0432,3833.0
2022-05-18 13:55:00,238.27,238.58,238.22,238.5,5316.0,226.9955,227.2909,226.9479,227.2147,5316.0
2022-05-18 14:00:00,238.57,238.64,238.41,238.63,1269.0,227.2813,227.348,227.1289,227.3385,1269.0
2022-05-18 14:05:00,238.65,238.65,238.45,238.58,3009.0,227.3576,227.3576,227.167,227.2909,3009.0
2022-05-18 14:10:00,238.53,238.62,238.11,238.25,2650.0,227.2432,227.329,226.8431,226.9765,2650.0
2022-05-18 14:15:00,238.33,238.56,237.82,238.5,6997.0,227.0527,227.2718,226.5668,227.2147,6997.0
2022-05-18 14:20:00,238.42,238.98,238.38,238.84,6132.0,227.1384,227.6719,227.1003,227.5386,6132.0
2022-05-18 14:25:00,239.01,239.61,239.01,239.45,4161.0,227.7005,228.2721,227.7005,228.1197,4161.0
2022-05-18 14:30:00,239.39,239.4,238.67,238.68,6933.0,228.0625,228.0721,227.3766,227.3861,6933.0
2022-05-18 14:35:00,238.68,238.81,238.04,238.68,10510.0,227.3861,227.51,226.7764,227.3861,10510.0
2022-05-18 14:40:00,238.55,238.75,238.42,238.52,4136.0,227.2623,227.4528,227.1384,227.2337,4136.0
2022-05-18 14:45:00,238.5,238.64,238.18,238.64,17577.0,227.2147,227.348,226.9098,227.348,17577.0
2022-05-18 14:50:00,238.59,238.68,238.17,238.25,9804.0,227.3004,227.3861,226.9003,226.9765,9804.0
2022-05-18 14:55:00,238.25,238.35,238.05,238.15,6046.0,226.9765,227.0717,226.7859,226.8812,6046.0
2022-05-18 15:00:00,238.07,238.07,237.73,237.81,8690.0,226.805,226.805,226.4811,226.5573,8690.0
2022-05-18 15:05:00,237.82,237.93,237.65,237.77,9944.0,226.5668,226.6716,226.4049,226.5192,9944.0
2022-05-18 15:10:00,237.69,238.15,237.62,238.08,7749.0,226.443,226.8812,226.3763,226.8145,7749.0
2022-05-18 15:15:00,238.15,238.46,238.15,238.44,6549.0,226.8812,227.1765,226.8812,227.1575,6549.0
2022-05-18 15:20:00,238.42,238.53,237.74,237.86,10837.0,227.1384,227.2432,226.4906,226.6049,10837.0
2022-05-18 15:25:00,237.81,237.83,237.22,237.41,10664.0,226.5573,226.5764,225.9952,226.1762,10664.0
2022-05-18 15:30:00,237.42,237.71,237.3,237.62,11895.0,226.1858,226.462,226.0714,226.3763,11895.0
2022-05-18 15:35:00,237.61,238.15,237.54,237.92,16663.0,226.3668,226.8812,226.3001,226.6621,16663.0
2022-05-18 15:40:00,237.88,238.08,237.41,237.59,14887.0,226.624,226.8145,226.1762,226.3477,14887.0
2022-05-18 15:45:00,237.54,237.57,237.12,237.22,17245.0,226.3001,226.3287,225.9,225.9952,17245.0
2022-05-18 15:50:00,237.49,237.58,237.05,237.07,18498.0,226.2524,226.3382,225.8333,225.8523,18498.0
2022-05-18 15:55:00,237.08,237.35,236.84,237.11,62595.0,225.8618,226.1191,225.6332,225.8904,62595.0
2022-05-19 09:30:00,235.16,235.88,234.31,235.82,37381.0,224.0327,224.7186,223.2229,224.6615,37381.0
2022-05-19 09:35:00,235.71,235.79,234.91,234.99,4465.0,224.5567,224.6329,223.7945,223.8707,4465.0
2022-05-19 09:40:00,234.99,235.3,234.0,234.31,18816.0,223.8707,224.1661,222.9276,223.2229,18816.0
2022-05-19 09:45:00,234.48,234.81,233.46,233.55,16219.0,223.3849,223.6993,222.4131,222.4989,16219.0
2022-05-19 09:50:00,233.26,233.62,231.76,231.99,40450.0,222.2226,222.5656,220.7936,221.0127,40450.0
2022-05-19 09:55:00,232.45,233.22,232.3,232.81,26053.0,221.4509,222.1845,221.308,221.7939,26053.0
2022-05-19 10:00:00,232.87,234.86,232.8,234.38,20118.0,221.8511,223.7469,221.7844,223.2896,20118.0
2022-05-19 10:05:00,234.42,235.3,234.19,235.3,16358.0,223.3277,224.1661,223.1086,224.1661,16358.0
2022-05-19 10:10:00,235.3,235.7,234.7,235.34,19936.0,224.1661,224.5471,223.5945,224.2042,19936.0
2022-05-19 10:15:00,235.33,236.73,235.28,235.9,15719.0,224.1946,225.5284,224.147,224.7377,15719.0
2022-05-19 10:20:00,236.08,236.56,236.08,236.21,10993.0,224.9092,225.3664,224.9092,225.033,10993.0
2022-05-19 10:25:00,236.26,236.27,234.84,235.71,23564.0,225.0806,225.0902,223.7278,224.5567,23564.0
2022-05-19 10:30:00,235.5,235.84,235.09,235.45,3711.0,224.3566,224.6805,223.966,224.309,3711.0
2022-05-19 10:35:00,235.65,235.82,235.02,235.09,11090.0,224.4995,224.6615,223.8993,223.966,11090.0
2022-05-19 10:40:00,235.09,235.19,234.35,234.45,8393.0,223.966,224.0613,223.261,223.3563,8393.0
2022-05-19 10:45:00,234.34,234.55,233.56,233.57,13394.0,223.2515,223.4516,222.5084,222.5179,13394.0
2022-05-19 10:50:00,233.52,233.74,233.15,233.46,15258.0,222.4703,222.6799,222.1178,222.4131,15258.0
2022-05-19 10:55:00,233.56,234.67,233.55,234.52,7788.0,222.5084,223.5659,222.4989,223.423,7788.0
2022-05-19 11:00:00,234.67,235.21,234.37,234.88,9703.0,223.5659,224.0803,223.2801,223.7659,9703.0
2022-05-19 11:05:00,234.92,234.95,234.01,234.16,10371.0,223.804,223.8326,222.9371,223.08,10371.0
2022-05-19 11:10:00,234.28,234.99,234.02,234.02,12245.0,223.1943,223.8707,222.9466,222.9466,12245.0
2022-05-19 11:15:00,233.94,234.57,233.93,234.38,4486.0,222.8704,223.4706,222.8609,223.2896,4486.0
2022-05-19 11:20:00,234.37,234.57,234.11,234.57,15586.0,223.2801,223.4706,223.0324,223.4706,15586.0
2022-05-19 11:25:00,234.5,234.5,234.24,234.44,820.0,223.4039,223.4039,223.1562,223.3468,820.0
2022-05-19 11:30:00,234.63,235.13,234.59,234.65,8306.0,223.5278,224.0041,223.4897,223.5468,8306.0
2022-05-19 11:35:00,234.6,235.83,234.59,235.75,1400.0,223.4992,224.671,223.4897,224.5948,1400.0
2022-05-19 11:40:00,235.81,235.99,235.55,235.84,6526.0,224.6519,224.8234,224.4042,224.6805,6526.0
2022-05-19 11:45:00,235.47,236.01,235.47,235.9,2454.0,224.328,224.8425,224.328,224.7377,2454.0
2022-05-19 11:50:00,236.07,236.07,235.02,235.17,9977.0,224.8996,224.8996,223.8993,224.0422,9977.0
2022-05-19 11:55:00,235.17,235.22,234.87,235.14,5207.0,224.0422,224.0899,223.7564,224.0136,5207.0
2022-05-19 12:00:00,235.13,235.13,234.48,234.62,3670.0,224.0041,224.0041,223.3849,223.5182,3670.0
2022-05-19 12:05:00,234.66,234.7,234.19,234.52,7779.0,223.5564,223.5945,223.1086,223.423,7779.0
2022-05-19 12:10:00,234.56,235.21,234.55,235.18,2100.0,223.4611,224.0803,223.4516,224.0517,2100.0
2022-05-19 12:15:00,235.51,235.51,234.96,234.96,7862.0,224.3661,224.3661,223.8422,223.8422,7862.0
2022-05-19 12:20:00,234.96,234.96,234.43,234.43,2232.0,223.8422,223.8422,223.3372,223.3372,2232.0
2022-05-19 12:25:00,234.4,234.58,234.22,234.51,3593.0,223.3087,223.4801,223.1372,223.4135,3593.0
2022-05-19 12:30:00,234.62,234.65,234.19,234.22,3019.0,223.5182,223.5468,223.1086,223.1372,3019.0
2022-05-19 12:35:00,234.39,234.39,233.75,233.75,3256.0,223.2991,223.2991,222.6894,222.6894,3256.0
2022-05-19 12:40:00,233.66,233.95,233.66,233.67,2431.0,222.6037,222.8799,222.6037,222.6132,2431.0
2022-05-19 12:45:00,233.66,233.71,233.28,233.44,4569.0,222.6037,222.6513,222.2417,222.3941,4569.0
2022-05-19 12:50:00,233.52,233.82,233.5,233.68,1206.0,222.4703,222.7561,222.4512,222.6227,1206.0
2022-05-19 12:55:00,233.52,233.92,233.49,233.81,3274.0,222.4703,222.8514,222.4417,222.7466,3274.0
2022-05-19 13:00:00,233.81,233.81,233.52,233.53,2818.0,222.7466,222.7466,222.4703,222.4798,2818.0
2022-05-19 13:05:00,233.66,233.88,233.39,233.67,8907.0,222.6037,222.8133,222.3464,222.6132,8907.0
2022-05-19 13:10:00,233.64,233.72,233.42,233.44,3863.0,222.5846,222.6608,222.375,222.3941,3863.0
2022-05-19 13:15:00,233.47,233.73,233.27,233.73,5432.0,222.4227,222.6704,222.2321,222.6704,5432.0
2022-05-19 13:20:00,233.71,234.36,233.51,234.31,11549.0,222.6513,223.2705,222.4608,223.2229,11549.0
2022-05-19 13:25:00,234.38,234.79,234.26,234.49,6319.0,223.2896,223.6802,223.1753,223.3944,6319.0
2022-05-19 13:30:00,234.47,235.14,234.47,234.79,2955.0,223.3753,224.0136,223.3753,223.6802,2955.0
2022-05-19 13:35:00,234.7,235.0,234.53,234.98,3969.0,223.5945,223.8803,223.4325,223.8612,3969.0
2022-05-19 13:40:00,235.03,235.31,234.94,235.25,1679.0,223.9088,224.1756,223.8231,224.1184,1679.0
2022-05-19 13:45:00,235.17,235.24,234.54,234.7,7841.0,224.0422,224.1089,223.442,223.5945,7841.0
2022-05-19 13:50:00,234.75,235.39,234.75,235.39,3159.0,223.6421,224.2518,223.6421,224.2518,3159.0
2022-05-19 13:55:00,235.41,235.93,235.36,235.44,10295.0,224.2709,224.7663,224.2232,224.2994,10295.0
2022-05-19 14:00:00,235.53,235.54,235.1,235.33,6268.0,224.3852,224.3947,223.9755,224.1946,6268.0
2022-05-19 14:05:00,235.28,235.3,235.0,235.22,6538.0,224.147,224.1661,223.8803,224.0899,6538.0
2022-05-19 14:10:00,235.33,235.61,235.24,235.53,9822.0,224.1946,224.4614,224.1089,224.3852,9822.0
2022-05-19 14:15:00,235.56,235.82,235.4,235.4,7799.0,224.4138,224.6615,224.2613,224.2613,7799.0
2022-05-19 14:20:00,235.3,235.84,235.3,235.52,4388.0,224.1661,224.6805,224.1661,224.3757,4388.0
2022-05-19 14:25:00,235.7,235.72,235.41,235.66,3922.0,224.5471,224.5662,224.2709,224.509,3922.0
2022-05-19 14:30:00,235.62,236.16,235.62,236.09,2804.0,224.4709,224.9854,224.4709,224.9187,2804.0
2022-05-19 14:35:00,236.14,236.44,235.97,236.32,4564.0,224.9663,225.2521,224.8044,225.1378,4564.0
2022-05-19 14:40:00,236.24,236.65,235.66,236.65,21389.0,225.0616,225.4522,224.509,225.4522,21389.0
2022-05-19 14:45:00,236.69,237.1,236.56,237.07,5946.0,225.4903,225.8809,225.3664,225.8523,5946.0
2022-05-19 14:50:00,237.17,237.24,236.95,237.14,2100.0,225.9476,226.0143,225.738,225.919,2100.0
2022-05-19 14:55:00,237.24,237.24,236.61,237.08,5057.0,226.0143,226.0143,225.4141,225.8618,5057.0
2022-05-19 15:00:00,237.11,237.64,236.96,237.49,6113.0,225.8904,226.3953,225.7475,226.2524,6113.0
2022-05-19 15:05:00,237.44,237.52,236.72,236.72,9610.0,226.2048,226.281,225.5189,225.5189,9610.0
2022-05-19 15:10:00,236.63,236.64,236.22,236.28,4381.0,225.4331,225.4427,225.0425,225.0997,4381.0
2022-05-19 15:15:00,236.3,236.43,236.21,236.21,2478.0,225.1188,225.2426,225.033,225.033,2478.0
2022-05-19 15:20:00,236.22,236.22,235.84,235.9,6278.0,225.0425,225.0425,224.6805,224.7377,6278.0
2022-05-19 15:25:00,235.92,235.92,235.29,235.33,9369.0,224.7567,224.7567,224.1565,224.1946,9369.0
2022-05-19 15:30:00,235.27,235.51,235.01,235.01,10497.0,224.1375,224.3661,223.8898,223.8898,10497.0
2022-05-19 15:35:00,235.05,235.1,234.71,234.86,30551.0,223.9279,223.9755,223.604,223.7469,30551.0
2022-05-19 15:40:00,234.91,235.43,234.75,235.31,23811.0,223.7945,224.2899,223.6421,224.1756,23811.0
2022-05-19 15:45:00,235.23,235.52,235.0,235.2,17736.0,224.0994,224.3757,223.8803,224.0708,17736.0
2022-05-19 15:50:00,235.33,235.33,234.46,234.83,16802.0,224.1946,224.1946,223.3658,223.7183,16802.0
2022-05-19 15:55:00,234.83,234.95,234.54,234.89,46095.0,223.7183,223.8326,223.442,223.7755,46095.0
2022-05-20 09:30:00,236.26,236.26,235.52,235.76,20903.0,225.0806,225.0806,224.3757,224.6043,20903.0
2022-05-20 09:35:00,235.83,235.84,235.71,235.81,2601.0,224.671,224.6805,224.5567,224.6519,2601.0
2022-05-20 09:40:00,235.72,236.39,235.54,236.38,2460.0,224.5662,225.2045,224.3947,225.195,2460.0
2022-05-20 09:45:00,236.34,236.6,236.13,236.59,30678.0,225.1569,225.4046,224.9568,225.395,30678.0
2022-05-20 09:50:00,236.5,236.5,235.46,236.22,4818.0,225.3093,225.3093,224.3185,225.0425,4818.0
2022-05-20 09:55:00,236.15,236.28,235.77,235.77,2146.0,224.9758,225.0997,224.6138,224.6138,2146.0
2022-05-20 10:00:00,235.83,236.79,235.62,235.81,17153.0,224.671,225.5856,224.4709,224.6519,17153.0
2022-05-20 10:05:00,235.69,235.85,235.27,235.27,2976.0,224.5376,224.69,224.1375,224.1375,2976.0
2022-05-20 10:10:00,235.29,235.3,234.7,234.97,8678.0,224.1565,224.1661,223.5945,223.8517,8678.0
2022-05-20 10:15:00,235.01,235.19,234.56,234.65,5437.0,223.8898,224.0613,223.4611,223.5468,5437.0
2022-05-20 10:20:00,234.74,235.06,234.44,234.54,5362.0,223.6326,223.9374,223.3468,223.442,5362.0
2022-05-20 10:25:00,234.54,234.55,234.19,234.47,4861.0,223.442,223.4516,223.1086,223.3753,4861.0
2022-05-20 10:30:00,234.43,234.43,233.94,234.4,8246.0,223.3372,223.3372,222.8704,223.3087,8246.0
2022-05-20 10:35:00,234.43,234.69,234.28,234.28,5048.0,223.3372,223.5849,223.1943,223.1943,5048.0
2022-05-20 10:40:00,234.39,234.76,234.39,234.65,5255.0,223.2991,223.6516,223.2991,223.5468,5255.0
2022-05-20 10:45:00,234.74,235.16,234.73,235.12,7116.0,223.6326,224.0327,223.623,223.9946,7116.0
2022-05-20 10:50:00,235.05,235.06,234.51,234.51,4093.0,223.9279,223.9374,223.4135,223.4135,4093.0
2022-05-20 10:55:00,234.41,234.53,234.35,234.4,6319.0,223.3182,223.4325,223.261,223.3087,6319.0
2022-05-20 11:00:00,234.39,234.59,234.27,234.28,6031.0,223.2991,223.4897,223.1848,223.1943,6031.0
2022-05-20 11:05:00,234.34,234.74,234.28,234.43,5702.0,223.2515,223.6326,223.1943,223.3372,5702.0
2022-05-20 11:10:00,234.28,234.53,233.98,234.04,2942.0,223.1943,223.4325,222.9085,222.9657,2942.0
2022-05-20 11:15:00,234.2,234.33,234.07,234.31,4438.0,223.1181,223.242,222.9943,223.2229,4438.0
2022-05-20 11:20:00,234.25,234.26,233.81,233.85,4334.0,223.1658,223.1753,222.7466,222.7847,4334.0
2022-05-20 11:25:00,233.9,234.61,233.9,234.61,2900.0,222.8323,223.5087,222.8323,223.5087,2900.0
2022-05-20 11:30:00,234.67,235.05,234.63,234.74,4504.0,223.5659,223.9279,223.5278,223.6326,4504.0
2022-05-20 11:35:00,234.74,234.75,234.32,234.32,2751.0,223.6326,223.6421,223.2324,223.2324,2751.0
2022-05-20 11:40:00,234.34,234.73,234.19,234.2,3200.0,223.2515,223.623,223.1086,223.1181,3200.0
2022-05-20 11:45:00,234.07,234.28,234.07,234.28,983.0,222.9943,223.1943,222.9943,223.1943,983.0
2022-05-20 11:50:00,234.12,234.52,234.11,234.48,2704.0,223.0419,223.423,223.0324,223.3849,2704.0
2022-05-20 11:55:00,234.55,234.63,234.01,234.12,3474.0,223.4516,223.5278,222.9371,223.0419,3474.0
2022-05-20 12:00:00,234.09,234.41,233.93,234.33,3700.0,223.0133,223.3182,222.8609,223.242,3700.0
2022-05-20 12:05:00,234.4,234.42,233.64,233.64,3998.0,223.3087,223.3277,222.5846,222.5846,3998.0
2022-05-20 12:10:00,233.48,233.51,233.08,233.48,3252.0,222.4322,222.4608,222.0511,222.4322,3252.0
2022-05-20 12:15:00,233.49,233.6,233.24,233.29,3578.0,222.4417,222.5465,222.2035,222.2512,3578.0
2022-05-20 12:20:00,233.36,233.57,233.26,233.57,3499.0,222.3179,222.5179,222.2226,222.5179,3499.0
2022-05-20 12:25:00,233.64,233.72,233.57,233.66,2975.0,222.5846,222.6608,222.5179,222.6037,2975.0
2022-05-20 12:30:00,233.69,234.1,233.65,233.95,5276.0,222.6323,223.0229,222.5941,222.8799,5276.0
2022-05-20 12:35:00,233.56,233.68,233.19,233.26,5883.0,222.5084,222.6227,222.1559,222.2226,5883.0
2022-05-20 12:40:00,233.19,233.7,233.19,233.66,3199.0,222.1559,222.6418,222.1559,222.6037,3199.0
2022-05-20 12:45:00,233.61,233.97,233.52,233.96,3545.0,222.556,222.899,222.4703,222.8895,3545.0
2022-05-20 12:50:00,234.01,234.31,233.77,233.79,4524.0,222.9371,223.2229,222.7085,222.7275,4524.0
2022-05-20 12:55:00,233.78,234.02,233.71,233.91,9807.0,222.718,222.9466,222.6513,222.8418,9807.0
2022-05-20 13:00:00,233.85,233.88,233.12,233.12,4440.0,222.7847,222.8133,222.0892,222.0892,4440.0
2022-05-20 13:05:00,233.22,233.45,232.74,232.74,4234.0,222.1845,222.4036,221.7272,221.7272,4234.0
2022-05-20 13:10:00,232.75,232.87,232.45,232.74,4742.0,221.7367,221.8511,221.4509,221.7272,4742.0
2022-05-20 13:15:00,232.88,232.9,232.73,232.73,6183.0,221.8606,221.8796,221.7177,221.7177,6183.0
2022-05-20 13:20:00,232.73,232.85,232.62,232.73,7245.0,221.7177,221.832,221.6129,221.7177,7245.0
2022-05-20 13:25:00,232.76,232.9,232.69,232.69,3745.0,221.7463,221.8796,221.6796,221.6796,3745.0
2022-05-20 13:30:00,232.77,233.26,232.77,233.26,2900.0,221.7558,222.2226,221.7558,222.2226,2900.0
2022-05-20 13:35:00,233.41,233.68,233.05,233.67,9631.0,222.3655,222.6227,222.0225,222.6132,9631.0
2022-05-20 13:40:00,233.57,233.86,233.35,233.8,7060.0,222.5179,222.7942,222.3083,222.737,7060.0
2022-05-20 13:45:00,233.69,234.27,233.69,234.24,2628.0,222.6323,223.1848,222.6323,223.1562,2628.0
2022-05-20 13:50:00,234.21,234.87,234.15,234.78,5765.0,223.1276,223.7564,223.0705,223.6707,5765.0
2022-05-20 13:55:00,234.84,235.0,234.48,234.49,6311.0,223.7278,223.8803,223.3849,223.3944,6311.0
2022-05-20 14:00:00,234.55,234.64,234.36,234.6,3053.0,223.4516,223.5373,223.2705,223.4992,3053.0
2022-05-20 14:05:00,234.67,234.67,234.12,234.21,3199.0,223.5659,223.5659,223.0419,223.1276,3199.0
2022-05-20 14:10:00,234.31,234.37,234.04,234.13,3943.0,223.2229,223.2801,222.9657,223.0514,3943.0
2022-05-20 14:15:00,234.26,234.32,233.75,234.03,4964.0,223.1753,223.2324,222.6894,222.9562,4964.0
2022-05-20 14:20:00,234.1,234.1,233.71,233.86,3723.0,223.0229,223.0229,222.6513,222.7942,3723.0
2022-05-20 14:25:00,233.76,234.08,233.75,234.08,2106.0,222.6989,223.0038,222.6894,223.0038,2106.0
2022-05-20 14:30:00,234.02,234.17,233.34,233.61,7152.0,222.9466,223.0895,222.2988,222.556,7152.0
2022-05-20 14:35:00,233.65,234.16,233.57,234.01,4484.0,222.5941,223.08,222.5179,222.9371,4484.0
2022-05-20 14:40:00,233.99,234.25,233.96,234.25,1865.0,222.9181,223.1658,222.8895,223.1658,1865.0
2022-05-20 14:45:00,234.29,234.72,234.19,234.65,5238.0,223.2039,223.6135,223.1086,223.5468,5238.0
2022-05-20 14:50:00,234.57,235.15,234.57,235.02,4835.0,223.4706,224.0232,223.4706,223.8993,4835.0
2022-05-20 14:55:00,235.01,235.05,234.72,234.72,1940.0,223.8898,223.9279,223.6135,223.6135,1940.0
2022-05-20 15:00:00,234.69,234.77,234.07,234.19,3335.0,223.5849,223.6611,222.9943,223.1086,3335.0
2022-05-20 15:05:00,234.27,234.32,234.12,234.21,8652.0,223.1848,223.2324,223.0419,223.1276,8652.0
2022-05-20 15:10:00,234.14,234.17,233.64,234.04,4851.0,223.061,223.0895,222.5846,222.9657,4851.0
2022-05-20 15:15:00,234.14,234.27,233.78,233.95,6353.0,223.061,223.1848,222.718,222.8799,6353.0
2022-05-20 15:20:00,234.03,234.3,233.8,233.99,10164.0,222.9562,223.2134,222.737,222.9181,10164.0
2022-05-20 15:25:00,234.09,234.52,233.96,234.52,7301.0,223.0133,223.423,222.8895,223.423,7301.0
2022-05-20 15:30:00,234.53,234.92,234.12,234.83,32385.0,223.4325,223.804,223.0419,223.7183,32385.0
2022-05-20 15:35:00,234.83,235.13,234.0,234.52,39323.0,223.7183,224.0041,222.9276,223.423,39323.0
2022-05-20 15:40:00,234.55,235.69,234.53,234.9,26121.0,223.4516,224.5376,223.4325,223.785,26121.0
2022-05-20 15:45:00,235.0,235.22,234.45,235.15,28693.0,223.8803,224.0899,223.3563,224.0232,28693.0
2022-05-20 15:50:00,235.23,235.29,234.48,234.63,29453.0,224.0994,224.1565,223.3849,223.5278,29453.0
2022-05-20 15:55:00,234.69,234.85,234.2,234.49,147684.0,223.5849,223.7374,223.1181,223.3944,147684.0
2022-05-23 09:30:00,236.0,236.81,235.06,235.63,18139.0,224.8329,225.6046,223.9374,224.4805,18139.0
2022-05-23 09:35:00,236.03,236.81,235.66,236.66,5499.0,224.8615,225.6046,224.509,225.4617,5499.0
2022-05-23 09:40:00,236.68,237.24,236.57,237.04,2784.0,225.4808,226.0143,225.376,225.8237,2784.0
2022-05-23 09:45:00,237.19,237.59,236.9,237.43,4752.0,225.9666,226.3477,225.6904,226.1953,4752.0
2022-05-23 09:50:00,237.36,237.36,236.77,237.13,6171.0,226.1286,226.1286,225.5665,225.9095,6171.0
2022-05-23 09:55:00,236.89,237.63,236.89,237.63,3457.0,225.6808,226.3858,225.6808,226.3858,3457.0
2022-05-23 10:00:00,237.5,237.52,236.7,236.97,6881.0,226.262,226.281,225.4998,225.757,6881.0
2022-05-23 10:05:00,237.1,237.16,236.82,237.02,3769.0,225.8809,225.9381,225.6141,225.8047,3769.0
2022-05-23 10:10:00,236.99,237.41,236.99,237.24,3486.0,225.7761,226.1762,225.7761,226.0143,3486.0
2022-05-23 10:15:00,237.15,237.63,237.15,237.52,5676.0,225.9285,226.3858,225.9285,226.281,5676.0
2022-05-23 10:20:00,237.51,238.24,237.21,238.14,4359.0,226.2715,226.967,225.9857,226.8717,4359.0
2022-05-23 10:25:00,238.3,238.62,237.86,238.42,5598.0,227.0241,227.329,226.6049,227.1384,5598.0
2022-05-23 10:30:00,238.51,238.54,238.0,238.1,6933.0,227.2242,227.2528,226.7383,226.8336,6933.0
2022-05-23 10:35:00,238.11,239.21,238.09,239.21,10351.0,226.8431,227.8911,226.8241,227.8911,10351.0
2022-05-23 10:40:00,239.22,239.37,238.75,238.78,6679.0,227.9006,228.0435,227.4528,227.4814,6679.0
2022-05-23 10:45:00,238.8,238.8,238.32,238.59,7510.0,227.5005,227.5005,227.0432,227.3004,7510.0
2022-05-23 10:50:00,238.64,238.72,238.28,238.61,7367.0,227.348,227.4242,227.0051,227.3194,7367.0
2022-05-23 10:55:00,238.83,239.04,238.71,239.0,4869.0,227.529,227.7291,227.4147,227.691,4869.0
2022-05-23 11:00:00,238.96,239.15,238.86,239.0,10371.0,227.6529,227.8339,227.5576,227.691,10371.0
2022-05-23 11:05:00,239.15,239.51,238.95,239.3,13747.0,227.8339,228.1769,227.6434,227.9768,13747.0
2022-05-23 11:10:00,239.2,239.5,239.01,239.4,11810.0,227.8815,228.1673,227.7005,228.0721,11810.0
2022-05-23 11:15:00,239.35,240.31,239.35,240.31,19484.0,228.0244,228.939,228.0244,228.939,19484.0
2022-05-23 11:20:00,240.23,240.27,239.77,239.99,6275.0,228.8628,228.9009,228.4246,228.6341,6275.0
2022-05-23 11:25:00,239.96,240.11,239.57,239.71,9679.0,228.6056,228.7485,228.234,228.3674,9679.0
2022-05-23 11:30:00,239.77,240.0,239.69,239.95,11145.0,228.4246,228.6437,228.3483,228.596,11145.0
2022-05-23 11:35:00,240.06,240.06,239.28,239.4,13523.0,228.7008,228.7008,227.9577,228.0721,13523.0
2022-05-23 11:40:00,239.23,239.46,239.15,239.27,5953.0,227.9101,228.1292,227.8339,227.9482,5953.0
2022-05-23 11:45:00,239.2,239.27,238.95,239.12,11861.0,227.8815,227.9482,227.6434,227.8053,11861.0
2022-05-23 11:50:00,239.09,239.11,238.83,238.87,4082.0,227.7767,227.7958,227.529,227.5671,4082.0
2022-05-23 11:55:00,238.91,238.91,238.52,238.54,10102.0,227.6053,227.6053,227.2337,227.2528,10102.0
2022-05-23 12:00:00,238.5,238.68,238.27,238.35,5162.0,227.2147,227.3861,226.9955,227.0717,5162.0
2022-05-23 12:05:00,238.38,238.47,238.17,238.18,7624.0,227.1003,227.1861,226.9003,226.9098,7624.0
2022-05-23 12:10:00,238.4,239.03,237.98,239.03,9671.0,227.1194,227.7196,226.7193,227.7196,9671.0
2022-05-23 12:15:00,239.0,239.11,238.73,238.89,3125.0,227.691,227.7958,227.4338,227.5862,3125.0
2022-05-23 12:20:00,238.86,238.99,238.81,238.91,2461.0,227.5576,227.6815,227.51,227.6053,2461.0
2022-05-23 12:25:00,238.9,238.9,238.48,238.48,4816.0,227.5957,227.5957,227.1956,227.1956,4816.0
2022-05-23 12:30:00,238.54,238.54,238.19,238.35,9094.0,227.2528,227.2528,226.9193,227.0717,9094.0
2022-05-23 12:35:00,238.31,238.72,238.31,238.51,7645.0,227.0336,227.4242,227.0336,227.2242,7645.0
2022-05-23 12:40:00,238.57,238.7,238.29,238.68,9240.0,227.2813,227.4052,227.0146,227.3861,9240.0
2022-05-23 12:45:00,238.87,238.87,238.49,238.59,6057.0,227.5671,227.5671,227.2051,227.3004,6057.0
2022-05-23 12:50:00,238.63,238.63,238.34,238.54,6215.0,227.3385,227.3385,227.0622,227.2528,6215.0
2022-05-23 12:55:00,238.54,238.86,238.43,238.82,9297.0,227.2528,227.5576,227.148,227.5195,9297.0
2022-05-23 13:00:00,238.83,239.01,238.67,238.92,24205.0,227.529,227.7005,227.3766,227.6148,24205.0
2022-05-23 13:05:00,238.87,239.02,238.65,238.75,3518.0,227.5671,227.71,227.3576,227.4528,3518.0
2022-05-23 13:10:00,238.69,238.73,238.45,238.58,8482.0,227.3957,227.4338,227.167,227.2909,8482.0
2022-05-23 13:15:00,238.5,238.52,237.88,238.13,2934.0,227.2147,227.2337,226.624,226.8622,2934.0
2022-05-23 13:20:00,238.22,238.53,238.08,238.43,4721.0,226.9479,227.2432,226.8145,227.148,4721.0
2022-05-23 13:25:00,238.4,238.42,238.15,238.15,4290.0,227.1194,227.1384,226.8812,226.8812,4290.0
2022-05-23 13:30:00,238.26,238.52,238.17,238.32,5129.0,226.986,227.2337,226.9003,227.0432,5129.0
2022-05-23 13:35:00,238.32,238.61,238.25,238.6,13681.0,227.0432,227.3194,226.9765,227.3099,13681.0
2022-05-23 13:40:00,238.59,238.83,238.42,238.83,11197.0,227.3004,227.529,227.1384,227.529,11197.0
2022-05-23 13:45:00,238.8,239.27,238.75,239.15,5761.0,227.5005,227.9482,227.4528,227.8339,5761.0
2022-05-23 13:50:00,239.14,239.18,238.81,238.81,14116.0,227.8244,227.8625,227.51,227.51,14116.0
2022-05-23 13:55:00,238.97,239.13,238.82,239.04,13742.0,227.6624,227.8148,227.5195,227.7291,13742.0
2022-05-23 14:00:00,239.04,239.27,238.96,239.27,5202.0,227.7291,227.9482,227.6529,227.9482,5202.0
2022-05-23 14:05:00,239.11,239.44,239.05,239.37,16782.0,227.7958,228.1102,227.7386,228.0435,16782.0
2022-05-23 14:10:00,239.31,239.53,239.28,239.53,9299.0,227.9863,228.1959,227.9577,228.1959,9299.0
2022-05-23 14:15:00,239.41,239.41,239.21,239.23,7858.0,228.0816,228.0816,227.8911,227.9101,7858.0
2022-05-23 14:20:00,239.22,239.27,238.98,239.14,7399.0,227.9006,227.9482,227.6719,227.8244,7399.0
2022-05-23 14:25:00,239.06,239.21,238.92,238.96,8546.0,227.7482,227.8911,227.6148,227.6529,8546.0
2022-05-23 14:30:00,238.98,239.12,238.9,238.91,5135.0,227.6719,227.8053,227.5957,227.6053,5135.0
2022-05-23 14:35:00,238.94,239.0,238.75,238.75,8101.0,227.6338,227.691,227.4528,227.4528,8101.0
2022-05-23 14:40:00,238.76,238.81,238.6,238.76,7997.0,227.4623,227.51,227.3099,227.4623,7997.0
2022-05-23 14:45:00,238.81,238.98,238.73,238.73,17135.0,227.51,227.6719,227.4338,227.4338,17135.0
2022-05-23 14:50:00,238.78,238.9,238.43,238.59,4634.0,227.4814,227.5957,227.148,227.3004,4634.0
2022-05-23 14:55:00,238.7,238.84,238.7,238.78,7284.0,227.4052,227.5386,227.4052,227.4814,7284.0
2022-05-23 15:00:00,238.88,239.05,238.67,238.86,8892.0,227.5767,227.7386,227.3766,227.5576,8892.0
2022-05-23 15:05:00,238.89,238.91,238.76,238.81,4331.0,227.5862,227.6053,227.4623,227.51,4331.0
2022-05-23 15:10:00,238.88,238.93,238.56,238.93,20840.0,227.5767,227.6243,227.2718,227.6243,20840.0
2022-05-23 15:15:00,238.93,238.99,238.79,238.9,7414.0,227.6243,227.6815,227.4909,227.5957,7414.0
2022-05-23 15:20:00,238.93,239.01,238.65,238.77,15024.0,227.6243,227.7005,227.3576,227.4719,15024.0
2022-05-23 15:25:00,238.82,238.88,238.73,238.85,10078.0,227.5195,227.5767,227.4338,227.5481,10078.0
2022-05-23 15:30:00,238.85,238.93,238.76,238.92,12679.0,227.5481,227.6243,227.4623,227.6148,12679.0
2022-05-23 15:35:00,238.88,239.1,238.46,238.47,24342.0,227.5767,227.7863,227.1765,227.1861,24342.0
2022-05-23 15:40:00,238.47,238.74,238.01,238.17,18376.0,227.1861,227.4433,226.7478,226.9003,18376.0
2022-05-23 15:45:00,238.24,238.64,238.07,238.46,18995.0,226.967,227.348,226.805,227.1765,18995.0
2022-05-23 15:50:00,238.55,239.04,238.45,238.45,18709.0,227.2623,227.7291,227.167,227.167,18709.0
2022-05-23 15:55:00,238.44,238.94,238.31,238.67,48895.0,227.1575,227.6338,227.0336,227.3766,48895.0
2022-05-24 09:30:00,237.73,239.32,237.73,238.36,17692.0,226.4811,227.9959,226.4811,227.0813,17692.0
2022-05-24 09:35:00,238.31,239.0,238.06,238.53,8251.0,227.0336,227.691,226.7955,227.2432,8251.0
2022-05-24 09:40:00,238.54,239.17,238.53,239.17,7289.0,227.2528,227.8529,227.2432,227.8529,7289.0
2022-05-24 09:45:00,239.72,240.78,239.38,240.55,66514.0,228.3769,229.3868,228.053,229.1676,66514.0
2022-05-24 09:50:00,240.62,241.56,240.49,241.3,11843.0,229.2343,230.1299,229.1105,229.8822,11843.0
2022-05-24 09:55:00,241.25,242.13,241.02,242.13,2985.0,229.8345,230.6729,229.6154,230.6729,2985.0
2022-05-24 10:00:00,242.15,242.15,240.86,240.86,7675.0,230.6919,230.6919,229.463,229.463,7675.0
2022-05-24 10:05:00,240.93,241.1,240.8,240.99,5436.0,229.5297,229.6916,229.4058,229.5868,5436.0
2022-05-24 10:10:00,241.0,241.35,240.72,240.75,5003.0,229.5964,229.9298,229.3296,229.3582,5003.0
2022-05-24 10:15:00,240.67,240.85,240.46,240.85,5916.0,229.282,229.4535,229.0819,229.4535,5916.0
2022-05-24 10:20:00,240.73,241.14,240.66,240.71,4337.0,229.3391,229.7297,229.2724,229.3201,4337.0
2022-05-24 10:25:00,240.57,240.73,240.37,240.53,3246.0,229.1867,229.3391,228.9962,229.1486,3246.0
2022-05-24 10:30:00,240.79,240.79,240.3,240.4,8501.0,229.3963,229.3963,228.9295,229.0247,8501.0
2022-05-24 10:35:00,240.29,240.99,240.13,240.84,3735.0,228.92,229.5868,228.7675,229.4439,3735.0
2022-05-24 10:40:00,240.8,240.99,240.51,240.51,3358.0,229.4058,229.5868,229.1295,229.1295,3358.0
2022-05-24 10:45:00,240.37,240.47,240.03,240.14,1985.0,228.9962,229.0914,228.6723,228.777,1985.0
2022-05-24 10:50:00,240.0,240.22,239.61,239.82,5595.0,228.6437,228.8533,228.2721,228.4722,5595.0
2022-05-24 10:55:00,239.77,240.14,239.75,240.02,4058.0,228.4246,228.777,228.4055,228.6627,4058.0
2022-05-24 11:00:00,239.96,240.06,239.68,239.68,8324.0,228.6056,228.7008,228.3388,228.3388,8324.0
2022-05-24 11:05:00,239.7,239.91,239.38,239.86,3887.0,228.3579,228.5579,228.053,228.5103,3887.0
2022-05-24 11:10:00,239.83,239.87,239.44,239.72,3512.0,228.4817,228.5198,228.1102,228.3769,3512.0
2022-05-24 11:15:00,239.69,239.96,239.52,239.72,4115.0,228.3483,228.6056,228.1864,228.3769,4115.0
2022-05-24 11:20:00,239.61,239.83,239.37,239.8,2671.0,228.2721,228.4817,228.0435,228.4531,2671.0
2022-05-24 11:25:00,239.74,240.23,239.69,240.09,2709.0,228.396,228.8628,228.3483,228.7294,2709.0
2022-05-24 11:30:00,240.23,240.28,239.54,239.69,7108.0,228.8628,228.9104,228.2054,228.3483,7108.0
2022-05-24 11:35:00,239.84,239.95,239.73,239.93,3471.0,228.4912,228.596,228.3865,228.577,3471.0
2022-05-24 11:40:00,239.97,240.69,239.97,240.62,1762.0,228.6151,229.301,228.6151,229.2343,1762.0
2022-05-24 11:45:00,240.59,240.91,240.48,240.76,3792.0,229.2058,229.5106,229.101,229.3677,3792.0
2022-05-24 11:50:00,240.8,240.86,240.43,240.63,13470.0,229.4058,229.463,229.0533,229.2439,13470.0
2022-05-24 11:55:00,240.74,241.45,240.69,241.21,3268.0,229.3487,230.0251,229.301,229.7964,3268.0
2022-05-24 12:00:00,241.13,241.38,240.78,240.85,2100.0,229.7202,229.9584,229.3868,229.4535,2100.0
2022-05-24 12:05:00,240.98,241.38,240.85,241.38,4666.0,229.5773,229.9584,229.4535,229.9584,4666.0
2022-05-24 12:10:00,241.42,241.52,241.24,241.24,1466.0,229.9965,230.0918,229.825,229.825,1466.0
2022-05-24 12:15:00,241.42,241.65,241.04,241.04,1653.0,229.9965,230.2156,229.6345,229.6345,1653.0
2022-05-24 12:20:00,241.08,241.15,240.88,241.03,1830.0,229.6726,229.7393,229.482,229.6249,1830.0
2022-05-24 12:25:00,241.15,241.15,240.73,240.84,4107.0,229.7393,229.7393,229.3391,229.4439,4107.0
2022-05-24 12:30:00,240.91,240.91,240.27,240.31,3725.0,229.5106,229.5106,228.9009,228.939,3725.0
2022-05-24 12:35:00,240.2,240.3,240.1,240.1,1588.0,228.8342,228.9295,228.7389,228.7389,1588.0
2022-05-24 12:40:00,240.13,240.29,240.12,240.29,850.0,228.7675,228.92,228.758,228.92,850.0
2022-05-24 12:45:00,240.26,240.38,240.22,240.31,2855.0,228.8914,229.0057,228.8533,228.939,2855.0
2022-05-24 12:50:00,240.45,240.81,240.37,240.81,3019.0,229.0724,229.4153,228.9962,229.4153,3019.0
2022-05-24 12:55:00,240.93,241.07,240.9,240.99,1766.0,229.5297,229.663,229.5011,229.5868,1766.0
2022-05-24 13:00:00,240.9,240.93,240.15,240.15,2660.0,229.5011,229.5297,228.7866,228.7866,2660.0
2022-05-24 13:05:00,240.05,240.32,240.05,240.2,3511.0,228.6913,228.9485,228.6913,228.8342,3511.0
2022-05-24 13:10:00,240.22,240.22,240.0,240.0,3284.0,228.8533,228.8533,228.6437,228.6437,3284.0
2022-05-24 13:15:00,240.01,240.42,240.0,240.31,6410.0,228.6532,229.0438,228.6437,228.939,6410.0
2022-05-24 13:20:00,240.31,240.43,240.02,240.07,4418.0,228.939,229.0533,228.6627,228.7104,4418.0
2022-05-24 13:25:00,239.98,240.34,239.76,240.34,4186.0,228.6246,228.9676,228.415,228.9676,4186.0
2022-05-24 13:30:00,240.26,240.26,239.7,239.74,1505.0,228.8914,228.8914,228.3579,228.396,1505.0
2022-05-24 13:35:00,239.79,240.26,239.79,240.13,5770.0,228.4436,228.8914,228.4436,228.7675,5770.0
2022-05-24 13:40:00,240.3,240.53,240.18,240.23,7003.0,228.9295,229.1486,228.8152,228.8628,7003.0
2022-05-24 13:45:00,240.26,240.53,240.06,240.37,8070.0,228.8914,229.1486,228.7008,228.9962,8070.0
2022-05-24 13:50:00,240.19,240.33,240.1,240.24,4483.0,228.8247,228.9581,228.7389,228.8723,4483.0
2022-05-24 13:55:00,240.3,240.42,239.99,240.19,7324.0,228.9295,229.0438,228.6341,228.8247,7324.0
2022-05-24 14:00:00,240.14,240.33,239.88,239.88,8840.0,228.777,228.9581,228.5294,228.5294,8840.0
2022-05-24 14:05:00,239.9,240.34,239.9,240.21,4255.0,228.5484,228.9676,228.5484,228.8437,4255.0
2022-05-24 14:10:00,240.14,240.43,240.06,240.12,11405.0,228.777,229.0533,228.7008,228.758,11405.0
2022-05-24 14:15:00,240.23,240.23,239.9,240.01,9037.0,228.8628,228.8628,228.5484,228.6532,9037.0
2022-05-24 14:20:00,239.95,240.12,239.86,240.03,6556.0,228.596,228.758,228.5103,228.6723,6556.0
2022-05-24 14:25:00,240.03,240.21,239.92,239.92,11561.0,228.6723,228.8437,228.5675,228.5675,11561.0
2022-05-24 14:30:00,239.94,240.23,239.94,240.19,6474.0,228.5865,228.8628,228.5865,228.8247,6474.0
2022-05-24 14:35:00,240.22,240.73,240.17,240.73,10447.0,228.8533,229.3391,228.8056,229.3391,10447.0
2022-05-24 14:40:00,240.68,240.81,240.04,240.2,6631.0,229.2915,229.4153,228.6818,228.8342,6631.0
2022-05-24 14:45:00,240.18,240.27,239.74,239.96,8874.0,228.8152,228.9009,228.396,228.6056,8874.0
2022-05-24 14:50:00,239.91,240.44,239.85,240.01,37103.0,228.5579,229.0629,228.5008,228.6532,37103.0
2022-05-24 14:55:00,239.94,240.28,239.84,240.13,3137.0,228.5865,228.9104,228.4912,228.7675,3137.0
2022-05-24 15:00:00,240.11,240.78,240.09,240.72,4861.0,228.7485,229.3868,228.7294,229.3296,4861.0
2022-05-24 15:05:00,240.75,240.8,240.62,240.64,6035.0,229.3582,229.4058,229.2343,229.2534,6035.0
2022-05-24 15:10:00,240.81,241.39,240.81,241.12,11207.0,229.4153,229.9679,229.4153,229.7107,11207.0
2022-05-24 15:15:00,241.14,241.41,241.14,241.39,8020.0,229.7297,229.987,229.7297,229.9679,8020.0
2022-05-24 15:20:00,241.39,241.7,241.19,241.65,9136.0,229.9679,230.2632,229.7774,230.2156,9136.0
2022-05-24 15:25:00,241.57,241.97,241.26,241.59,24687.0,230.1394,230.5205,229.8441,230.1584,24687.0
2022-05-24 15:30:00,241.74,242.62,241.71,242.62,6761.0,230.3013,231.1397,230.2728,231.1397,6761.0
2022-05-24 15:35:00,242.64,243.58,242.63,243.22,15191.0,231.1588,232.0543,231.1492,231.7113,15191.0
2022-05-24 15:40:00,243.35,243.95,243.24,243.67,11019.0,231.8352,232.4068,231.7304,232.14,11019.0
2022-05-24 15:45:00,243.74,244.4,243.66,244.14,19294.0,232.2067,232.8355,232.1305,232.5878,19294.0
2022-05-24 15:50:00,244.23,244.37,243.64,243.71,15203.0,232.6735,232.8069,232.1114,232.1781,15203.0
2022-05-24 15:55:00,243.7,244.14,243.53,244.02,45775.0,232.1686,232.5878,232.0066,232.4735,45775.0
2022-05-25 09:30:00,242.52,242.52,241.86,241.87,13386.0,231.0444,231.0444,230.4157,230.4252,13386.0
2022-05-25 09:35:00,242.19,242.47,241.68,242.21,5951.0,230.73,230.9968,230.2442,230.7491,5951.0
2022-05-25 09:40:00,242.16,242.24,240.75,240.95,9144.0,230.7015,230.7777,229.3582,229.5487,9144.0
2022-05-25 09:45:00,241.11,241.53,240.36,240.67,6219.0,229.7012,230.1013,228.9866,229.282,6219.0
2022-05-25 09:50:00,241.07,242.03,241.07,241.67,1959.0,229.663,230.5776,229.663,230.2347,1959.0
2022-05-25 09:55:00,241.9,241.91,241.31,241.44,4417.0,230.4538,230.4633,229.8917,230.0155,4417.0
2022-05-25 10:00:00,241.44,242.11,241.36,241.68,4856.0,230.0155,230.6538,229.9393,230.2442,4856.0
2022-05-25 10:05:00,241.64,242.0,241.39,241.79,3774.0,230.2061,230.549,229.9679,230.349,3774.0
2022-05-25 10:10:00,241.63,242.0,241.15,241.52,8666.0,230.1965,230.549,229.7393,230.0918,8666.0
2022-05-25 10:15:00,241.52,242.07,241.24,241.79,2676.0,230.0918,230.6157,229.825,230.349,2676.0
2022-05-25 10:20:00,241.8,242.08,241.16,241.16,6540.0,230.3585,230.6253,229.7488,229.7488,6540.0
2022-05-25 10:25:00,241.16,241.69,240.99,241.68,3446.0,229.7488,230.2537,229.5868,230.2442,3446.0
2022-05-25 10:30:00,241.68,242.2,241.65,242.07,4732.0,230.2442,230.7396,230.2156,230.6157,4732.0
2022-05-25 10:35:00,241.98,242.64,241.59,242.56,4463.0,230.53,231.1588,230.1584,231.0825,4463.0
2022-05-25 10:40:00,242.56,242.68,242.12,242.46,3682.0,231.0825,231.1969,230.6634,230.9873,3682.0
2022-05-25 10:45:00,242.34,242.34,241.96,241.98,1903.0,230.873,230.873,230.5109,230.53,1903.0
2022-05-25 10:50:00,242.01,242.32,241.74,241.74,5510.0,230.5586,230.8539,230.3013,230.3013,5510.0
2022-05-25 10:55:00,242.03,242.29,241.89,242.12,2547.0,230.5776,230.8253,230.4442,230.6634,2547.0
2022-05-25 11:00:00,242.19,242.36,242.03,242.17,8909.0,230.73,230.892,230.5776,230.711,8909.0
2022-05-25 11:05:00,242.13,242.14,241.82,242.1,2230.0,230.6729,230.6824,230.3776,230.6443,2230.0
2022-05-25 11:10:00,242.18,242.45,242.07,242.07,3009.0,230.7205,230.9777,230.6157,230.6157,3009.0
2022-05-25 11:15:00,242.23,242.29,242.02,242.16,2018.0,230.7682,230.8253,230.5681,230.7015,2018.0
2022-05-25 11:20:00,242.16,242.81,242.16,242.81,6027.0,230.7015,231.3207,230.7015,231.3207,6027.0
2022-05-25 11:25:00,242.81,242.82,242.08,242.08,6093.0,231.3207,231.3302,230.6253,230.6253,6093.0
2022-05-25 11:30:00,242.09,242.18,241.86,242.1,2649.0,230.6348,230.7205,230.4157,230.6443,2649.0
2022-05-25 11:35:00,242.01,242.02,241.26,241.44,2299.0,230.5586,230.5681,229.8441,230.0155,2299.0
2022-05-25 11:40:00,241.41,242.09,241.41,242.09,4743.0,229.987,230.6348,229.987,230.6348,4743.0
2022-05-25 11:45:00,242.09,242.31,242.06,242.07,1324.0,230.6348,230.8444,230.6062,230.6157,1324.0
2022-05-25 11:50:00,242.15,242.46,242.0,242.0,2040.0,230.6919,230.9873,230.549,230.549,2040.0
2022-05-25 11:55:00,242.09,242.55,242.09,242.55,6773.0,230.6348,231.073,230.6348,231.073,6773.0
2022-05-25 12:00:00,242.69,242.9,242.64,242.64,2564.0,231.2064,231.4065,231.1588,231.1588,2564.0
2022-05-25 12:05:00,242.73,242.77,242.38,242.39,3618.0,231.2445,231.2826,230.9111,230.9206,3618.0
2022-05-25 12:10:00,242.33,242.4,242.0,242.23,2082.0,230.8634,230.9301,230.549,230.7682,2082.0
2022-05-25 12:15:00,242.22,242.22,241.99,242.01,3094.0,230.7586,230.7586,230.5395,230.5586,3094.0
2022-05-25 12:20:00,242.01,242.05,241.35,241.35,1743.0,230.5586,230.5967,229.9298,229.9298,1743.0
2022-05-25 12:25:00,241.35,241.35,241.17,241.29,1417.0,229.9298,229.9298,229.7583,229.8726,1417.0
2022-05-25 12:30:00,241.4,241.44,241.1,241.1,1600.0,229.9774,230.0155,229.6916,229.6916,1600.0
2022-05-25 12:35:00,241.1,241.1,240.69,241.06,2093.0,229.6916,229.6916,229.301,229.6535,2093.0
2022-05-25 12:40:00,240.94,241.17,240.92,241.17,1205.0,229.5392,229.7583,229.5201,229.7583,1205.0
2022-05-25 12:45:00,241.09,241.36,241.08,241.36,2267.0,229.6821,229.9393,229.6726,229.9393,2267.0
2022-05-25 12:50:00,241.36,241.4,241.21,241.21,4443.0,229.9393,229.9774,229.7964,229.7964,4443.0
2022-05-25 12:55:00,241.31,241.4,241.18,241.39,2033.0,229.8917,229.9774,229.7678,229.9679,2033.0
2022-05-25 13:00:00,241.39,241.41,241.34,241.4,1422.0,229.9679,229.987,229.9203,229.9774,1422.0
2022-05-25 13:05:00,241.31,241.4,241.27,241.34,2948.0,229.8917,229.9774,229.8536,229.9203,2948.0
2022-05-25 13:10:00,241.34,241.56,241.15,241.56,10961.0,229.9203,230.1299,229.7393,230.1299,10961.0
2022-05-25 13:15:00,241.7,242.1,241.7,242.06,4431.0,230.2632,230.6443,230.2632,230.6062,4431.0
2022-05-25 13:20:00,241.98,241.98,241.84,241.89,2029.0,230.53,230.53,230.3966,230.4442,2029.0
2022-05-25 13:25:00,241.89,242.32,241.89,242.32,1100.0,230.4442,230.8539,230.4442,230.8539,1100.0
2022-05-25 13:30:00,242.3,242.46,242.11,242.35,1990.0,230.8348,230.9873,230.6538,230.8825,1990.0
2022-05-25 13:35:00,242.35,242.46,242.01,242.01,1570.0,230.8825,230.9873,230.5586,230.5586,1570.0
2022-05-25 13:40:00,242.01,242.39,242.01,242.25,3371.0,230.5586,230.9206,230.5586,230.7872,3371.0
2022-05-25 13:45:00,242.26,242.39,242.26,242.39,2100.0,230.7967,230.9206,230.7967,230.9206,2100.0
2022-05-25 13:50:00,242.21,242.22,241.61,241.61,2416.0,230.7491,230.7586,230.1775,230.1775,2416.0
2022-05-25 13:55:00,241.71,242.05,241.71,242.05,3337.0,230.2728,230.5967,230.2728,230.5967,3337.0
2022-05-25 14:00:00,241.92,242.94,241.91,242.78,6093.0,230.4728,231.4446,230.4633,231.2921,6093.0
2022-05-25 14:05:00,242.68,242.73,241.7,242.06,3506.0,231.1969,231.2445,230.2632,230.6062,3506.0
2022-05-25 14:10:00,242.19,242.5,241.99,242.38,6886.0,230.73,231.0254,230.5395,230.9111,6886.0
2022-05-25 14:15:00,242.32,242.94,242.32,242.55,3800.0,230.8539,231.4446,230.8539,231.073,3800.0
2022-05-25 14:20:00,242.53,242.87,242.53,242.8,2042.0,231.054,231.3779,231.054,231.3112,2042.0
2022-05-25 14:25:00,242.83,243.44,242.83,243.29,11309.0,231.3398,231.9209,231.3398,231.778,11309.0
2022-05-25 14:30:00,243.34,243.49,243.16,243.4,1968.0,231.8256,231.9685,231.6541,231.8828,1968.0
2022-05-25 14:35:00,243.32,243.43,242.82,242.88,6210.0,231.8066,231.9114,231.3302,231.3874,6210.0
2022-05-25 14:40:00,242.91,243.24,242.91,242.98,3938.0,231.416,231.7304,231.416,231.4827,3938.0
2022-05-25 14:45:00,242.96,243.08,242.89,242.96,2218.0,231.4636,231.5779,231.3969,231.4636,2218.0
2022-05-25 14:50:00,243.1,243.88,243.09,243.85,8393.0,231.597,232.3401,231.5875,232.3115,8393.0
2022-05-25 14:55:00,243.79,243.91,243.4,243.4,3325.0,232.2543,232.3687,231.8828,231.8828,3325.0
2022-05-25 15:00:00,243.31,243.87,243.23,243.77,4771.0,231.7971,232.3306,231.7208,232.2353,4771.0
2022-05-25 15:05:00,243.59,243.64,243.45,243.46,6553.0,232.0638,232.1114,231.9304,231.94,6553.0
2022-05-25 15:10:00,243.46,243.56,243.34,243.46,11663.0,231.94,232.0352,231.8256,231.94,11663.0
2022-05-25 15:15:00,243.46,243.46,243.23,243.26,4014.0,231.94,231.94,231.7208,231.7494,4014.0
2022-05-25 15:20:00,243.16,243.43,243.08,243.42,5931.0,231.6541,231.9114,231.5779,231.9018,5931.0
2022-05-25 15:25:00,243.48,243.65,243.32,243.47,4827.0,231.959,232.121,231.8066,231.9495,4827.0
2022-05-25 15:30:00,243.47,243.56,243.31,243.46,7483.0,231.9495,232.0352,231.7971,231.94,7483.0
2022-05-25 15:35:00,243.46,243.51,242.95,243.02,8015.0,231.94,231.9876,231.4541,231.5208,8015.0
2022-05-25 15:40:00,242.96,243.43,242.83,243.37,7798.0,231.4636,231.9114,231.3398,231.8542,7798.0
2022-05-25 15:45:00,243.33,243.35,242.95,243.03,7024.0,231.8161,231.8352,231.4541,231.5303,7024.0
2022-05-25 15:50:00,242.89,243.06,242.39,242.95,13242.0,231.3969,231.5589,230.9206,231.4541,13242.0
2022-05-25 15:55:00,242.91,243.11,242.82,243.1,25879.0,231.416,231.6065,231.3302,231.597,25879.0
2022-05-26 09:30:00,244.1,244.93,242.75,244.92,10752.0,232.5497,233.3404,231.2635,233.3309,10752.0
2022-05-26 09:35:00,244.91,245.17,244.36,245.12,9657.0,233.3213,233.569,232.7974,233.5214,9657.0
2022-05-26 09:40:00,245.0,245.87,244.84,245.63,3385.0,233.4071,234.2359,233.2547,234.0073,3385.0
2022-05-26 09:45:00,245.96,246.09,245.43,245.77,2177.0,234.3217,234.4455,233.8167,234.1406,2177.0
2022-05-26 09:50:00,245.63,246.03,245.6,245.85,1621.0,234.0073,234.3883,233.9787,234.2169,1621.0
2022-05-26 09:55:00,245.95,246.59,245.94,246.58,1311.0,234.3121,234.9218,234.3026,234.9123,1311.0
2022-05-26 10:00:00,246.57,246.77,246.48,246.77,1707.0,234.9028,235.0933,234.8171,235.0933,1707.0
2022-05-26 10:05:00,246.86,247.12,246.62,246.85,4369.0,235.1791,235.4268,234.9504,235.1695,4369.0
2022-05-26 10:10:00,246.56,246.58,246.25,246.53,1759.0,234.8933,234.9123,234.5979,234.8647,1759.0
2022-05-26 10:15:00,246.53,246.85,246.53,246.69,2091.0,234.8647,235.1695,234.8647,235.0171,2091.0
2022-05-26 10:20:00,246.56,246.94,246.56,246.7,2435.0,234.8933,235.2553,234.8933,235.0266,2435.0
2022-05-26 10:25:00,246.59,246.9,246.57,246.71,1774.0,234.9218,235.2172,234.9028,235.0362,1774.0
2022-05-26 10:30:00,246.84,247.0,246.62,246.63,2595.0,235.16,235.3124,234.9504,234.96,2595.0
2022-05-26 10:35:00,246.8,246.88,246.45,246.62,1822.0,235.1219,235.1981,234.7885,234.9504,1822.0
2022-05-26 10:40:00,246.62,246.98,246.55,246.68,2914.0,234.9504,235.2934,234.8837,235.0076,2914.0
2022-05-26 10:45:00,246.75,247.0,246.68,246.81,2312.0,235.0743,235.3124,235.0076,235.1314,2312.0
2022-05-26 10:50:00,246.79,247.11,246.61,246.81,2314.0,235.1124,235.4172,234.9409,235.1314,2314.0
2022-05-26 10:55:00,246.73,246.73,246.46,246.58,2074.0,235.0552,235.0552,234.798,234.9123,2074.0
2022-05-26 11:00:00,246.47,246.79,246.46,246.72,1718.0,234.8075,235.1124,234.798,235.0457,1718.0
2022-05-26 11:05:00,246.7,247.23,246.54,247.22,2344.0,235.0266,235.5316,234.8742,235.522,2344.0
2022-05-26 11:10:00,247.23,247.23,246.79,246.92,3117.0,235.5316,235.5316,235.1124,235.2362,3117.0
2022-05-26 11:15:00,246.97,247.45,246.96,247.22,3904.0,235.2839,235.7412,235.2743,235.522,3904.0
2022-05-26 11:20:00,247.16,247.29,247.0,247.18,2216.0,235.4649,235.5887,235.3124,235.4839,2216.0
2022-05-26 11:25:00,247.04,247.17,246.92,246.93,1289.0,235.3506,235.4744,235.2362,235.2458,1289.0
2022-05-26 11:30:00,247.06,247.28,246.94,247.18,3674.0,235.3696,235.5792,235.2553,235.4839,3674.0
2022-05-26 11:35:00,247.18,247.18,246.94,247.11,2463.0,235.4839,235.4839,235.2553,235.4172,2463.0
2022-05-26 11:40:00,247.11,247.23,246.98,247.19,3090.0,235.4172,235.5316,235.2934,235.4935,3090.0
2022-05-26 11:45:00,247.12,247.12,246.76,246.89,1641.0,235.4268,235.4268,235.0838,235.2077,1641.0
2022-05-26 11:50:00,246.91,247.19,246.82,247.19,3831.0,235.2267,235.4935,235.141,235.4935,3831.0
2022-05-26 11:55:00,247.13,247.36,247.03,247.29,2142.0,235.4363,235.6554,235.341,235.5887,2142.0
2022-05-26 12:00:00,247.29,247.48,247.28,247.35,1400.0,235.5887,235.7697,235.5792,235.6459,1400.0
2022-05-26 12:05:00,247.29,247.29,246.92,246.92,1622.0,235.5887,235.5887,235.2362,235.2362,1622.0
2022-05-26 12:10:00,246.92,247.01,246.69,246.69,2075.0,235.2362,235.322,235.0171,235.0171,2075.0
2022-05-26 12:15:00,246.57,246.78,246.38,246.78,2294.0,234.9028,235.1029,234.7218,235.1029,2294.0
2022-05-26 12:20:00,246.73,246.86,246.56,246.64,1667.0,235.0552,235.1791,234.8933,234.9695,1667.0
2022-05-26 12:25:00,246.64,246.64,246.2,246.2,2828.0,234.9695,234.9695,234.5503,234.5503,2828.0
2022-05-26 12:30:00,246.34,246.45,246.24,246.4,2128.0,234.6837,234.7885,234.5884,234.7408,2128.0
2022-05-26 12:35:00,246.4,246.5,246.32,246.5,3102.0,234.7408,234.8361,234.6646,234.8361,3102.0
2022-05-26 12:40:00,246.5,246.5,246.02,246.02,3320.0,234.8361,234.8361,234.3788,234.3788,3320.0
2022-05-26 12:45:00,245.94,246.28,245.88,246.28,4755.0,234.3026,234.6265,234.2454,234.6265,4755.0
2022-05-26 12:50:00,246.17,246.61,246.13,246.48,5189.0,234.5217,234.9409,234.4836,234.8171,5189.0
2022-05-26 12:55:00,246.49,246.65,246.44,246.59,14467.0,234.8266,234.979,234.7789,234.9218,14467.0
2022-05-26 13:00:00,246.58,247.09,246.58,247.08,3019.0,234.9123,235.3982,234.9123,235.3887,3019.0
2022-05-26 13:05:00,247.19,247.2,247.11,247.16,1652.0,235.4935,235.503,235.4172,235.4649,1652.0
2022-05-26 13:10:00,247.16,247.16,246.86,246.86,4159.0,235.4649,235.4649,235.1791,235.1791,4159.0
2022-05-26 13:15:00,246.84,246.9,246.68,246.71,3538.0,235.16,235.2172,235.0076,235.0362,3538.0
2022-05-26 13:20:00,246.73,246.96,246.56,246.59,4208.0,235.0552,235.2743,234.8933,234.9218,4208.0
2022-05-26 13:25:00,246.55,246.81,246.37,246.4,2991.0,234.8837,235.1314,234.7123,234.7408,2991.0
2022-05-26 13:30:00,246.4,246.52,246.3,246.46,2791.0,234.7408,234.8552,234.6456,234.798,2791.0
2022-05-26 13:35:00,246.55,246.55,246.24,246.36,2619.0,234.8837,234.8837,234.5884,234.7027,2619.0
2022-05-26 13:40:00,246.36,246.42,246.21,246.3,3177.0,234.7027,234.7599,234.5598,234.6456,3177.0
2022-05-26 13:45:00,246.23,246.26,245.89,245.93,5879.0,234.5789,234.6075,234.255,234.2931,5879.0
2022-05-26 13:50:00,245.93,246.03,245.89,245.94,2469.0,234.2931,234.3883,234.255,234.3026,2469.0
2022-05-26 13:55:00,245.92,246.09,245.75,246.03,10107.0,234.2836,234.4455,234.1216,234.3883,10107.0
2022-05-26 14:00:00,246.02,246.52,245.93,246.52,10421.0,234.3788,234.8552,234.2931,234.8552,10421.0
2022-05-26 14:05:00,246.6,246.6,246.25,246.28,3833.0,234.9314,234.9314,234.5979,234.6265,3833.0
2022-05-26 14:10:00,246.34,246.34,245.85,245.91,3501.0,234.6837,234.6837,234.2169,234.274,3501.0
2022-05-26 14:15:00,245.85,246.08,245.72,245.95,4855.0,234.2169,234.436,234.093,234.3121,4855.0
2022-05-26 14:20:00,246.04,246.12,245.85,246.12,4669.0,234.3979,234.4741,234.2169,234.4741,4669.0
2022-05-26 14:25:00,246.19,246.26,246.01,246.1,2053.0,234.5408,234.6075,234.3693,234.455,2053.0
2022-05-26 14:30:00,246.07,246.1,245.98,245.98,4354.0,234.4265,234.455,234.3407,234.3407,4354.0
2022-05-26 14:35:00,245.98,245.99,245.81,245.83,3076.0,234.3407,234.3502,234.1788,234.1978,3076.0
2022-05-26 14:40:00,245.77,245.81,245.57,245.76,4278.0,234.1406,234.1788,233.9501,234.1311,4278.0
2022-05-26 14:45:00,245.74,245.83,245.7,245.78,3886.0,234.1121,234.1978,234.074,234.1502,3886.0
2022-05-26 14:50:00,245.84,246.02,245.83,246.02,1830.0,234.2073,234.3788,234.1978,234.3788,1830.0
2022-05-26 14:55:00,246.08,246.08,245.92,245.93,5388.0,234.436,234.436,234.2836,234.2931,5388.0
2022-05-26 15:00:00,245.91,245.94,245.63,245.71,4634.0,234.274,234.3026,234.0073,234.0835,4634.0
2022-05-26 15:05:00,245.66,246.27,245.66,246.09,2923.0,234.0359,234.617,234.0359,234.4455,2923.0
2022-05-26 15:10:00,246.08,246.14,245.99,246.04,4453.0,234.436,234.4931,234.3502,234.3979,4453.0
2022-05-26 15:15:00,246.04,246.04,245.66,245.76,5221.0,234.3979,234.3979,234.0359,234.1311,5221.0
2022-05-26 15:20:00,245.69,245.69,245.17,245.32,12261.0,234.0644,234.0644,233.569,233.7119,12261.0
2022-05-26 15:25:00,245.32,245.66,245.18,245.66,7073.0,233.7119,234.0359,233.5786,234.0359,7073.0
2022-05-26 15:30:00,245.56,245.65,245.38,245.57,11232.0,233.9406,234.0263,233.7691,233.9501,11232.0
2022-05-26 15:35:00,245.62,245.65,245.36,245.44,14108.0,233.9977,234.0263,233.75,233.8263,14108.0
2022-05-26 15:40:00,245.37,245.73,245.35,245.73,13981.0,233.7596,234.1025,233.7405,234.1025,13981.0
2022-05-26 15:45:00,245.73,245.84,245.63,245.7,14998.0,234.1025,234.2073,234.0073,234.074,14998.0
2022-05-26 15:50:00,245.74,245.91,244.86,244.86,17357.0,234.1121,234.274,233.2737,233.2737,17357.0
2022-05-26 15:55:00,244.87,244.92,244.21,244.42,73268.0,233.2832,233.3309,232.6545,232.8545,73268.0
2022-05-27 09:30:00,246.53,246.53,245.07,245.33,14205.0,234.8647,234.8647,233.4738,233.7215,14205.0
2022-05-27 09:35:00,245.79,245.81,245.21,245.67,4858.0,234.1597,234.1788,233.6071,234.0454,4858.0
2022-05-27 09:40:00,245.68,245.74,245.04,245.19,5139.0,234.0549,234.1121,233.4452,233.5881,5139.0
2022-05-27 09:45:00,245.24,245.85,245.15,245.85,3359.0,233.6357,234.2169,233.55,234.2169,3359.0
2022-05-27 09:50:00,246.01,246.58,245.67,246.58,4010.0,234.3693,234.9123,234.0454,234.9123,4010.0
2022-05-27 09:55:00,246.44,246.58,246.13,246.19,1425.0,234.7789,234.9123,234.4836,234.5408,1425.0
2022-05-27 10:00:00,246.22,246.71,246.21,246.67,2296.0,234.5694,235.0362,234.5598,234.9981,2296.0
2022-05-27 10:05:00,246.65,246.79,246.59,246.7,2667.0,234.979,235.1124,234.9218,235.0266,2667.0
2022-05-27 10:10:00,246.73,246.74,246.19,246.34,3961.0,235.0552,235.0648,234.5408,234.6837,3961.0
2022-05-27 10:15:00,246.37,246.81,246.21,246.8,5135.0,234.7123,235.1314,234.5598,235.1219,5135.0
2022-05-27 10:20:00,246.8,247.24,246.8,247.17,3181.0,235.1219,235.5411,235.1219,235.4744,3181.0
2022-05-27 10:25:00,247.03,247.07,246.79,246.83,3583.0,235.341,235.3791,235.1124,235.1505,3583.0
2022-05-27 10:30:00,246.99,247.13,246.76,246.76,2346.0,235.3029,235.4363,235.0838,235.0838,2346.0
2022-05-27 10:35:00,246.67,246.67,246.3,246.66,2982.0,234.9981,234.9981,234.6456,234.9885,2982.0
2022-05-27 10:40:00,246.59,246.59,246.03,246.24,4662.0,234.9218,234.9218,234.3883,234.5884,4662.0
2022-05-27 10:45:00,246.24,246.38,245.89,246.02,17724.0,234.5884,234.7218,234.255,234.3788,17724.0
2022-05-27 10:50:00,245.96,246.08,245.71,245.93,12267.0,234.3217,234.436,234.0835,234.2931,12267.0
2022-05-27 10:55:00,246.0,246.29,246.0,246.08,8060.0,234.3598,234.636,234.3598,234.436,8060.0
2022-05-27 11:00:00,246.14,246.17,245.85,245.88,6505.0,234.4931,234.5217,234.2169,234.2454,6505.0
2022-05-27 11:05:00,246.01,246.21,245.47,245.65,7806.0,234.3693,234.5598,233.8548,234.0263,7806.0
2022-05-27 11:10:00,245.65,245.67,245.47,245.63,8565.0,234.0263,234.0454,233.8548,234.0073,8565.0
2022-05-27 11:15:00,245.62,246.12,245.59,246.02,6524.0,233.9977,234.4741,233.9692,234.3788,6524.0
2022-05-27 11:20:00,245.78,245.83,245.48,245.53,7804.0,234.1502,234.1978,233.8644,233.912,7804.0
2022-05-27 11:25:00,245.57,245.65,245.47,245.53,9115.0,233.9501,234.0263,233.8548,233.912,9115.0
2022-05-27 11:30:00,245.45,245.6,245.39,245.49,3394.0,233.8358,233.9787,233.7786,233.8739,3394.0
2022-05-27 11:35:00,245.49,245.52,245.28,245.4,3929.0,233.8739,233.9025,233.6738,233.7882,3929.0
2022-05-27 11:40:00,245.46,245.51,245.24,245.45,4308.0,233.8453,233.893,233.6357,233.8358,4308.0
2022-05-27 11:45:00,245.47,245.83,245.4,245.82,9777.0,233.8548,234.1978,233.7882,234.1883,9777.0
2022-05-27 11:50:00,245.76,245.78,245.62,245.68,2260.0,234.1311,234.1502,233.9977,234.0549,2260.0
2022-05-27 11:55:00,245.67,245.7,245.52,245.7,3270.0,234.0454,234.074,233.9025,234.074,3270.0
2022-05-27 12:00:00,245.67,245.69,245.48,245.54,2199.0,234.0454,234.0644,233.8644,233.9215,2199.0
2022-05-27 12:05:00,245.6,245.6,245.15,245.21,5192.0,233.9787,233.9787,233.55,233.6071,5192.0
2022-05-27 12:10:00,245.17,245.51,245.0,245.51,8338.0,233.569,233.893,233.4071,233.893,8338.0
2022-05-27 12:15:00,245.45,245.71,245.45,245.71,2318.0,233.8358,234.0835,233.8358,234.0835,2318.0
2022-05-27 12:20:00,245.71,245.71,245.46,245.51,4110.0,234.0835,234.0835,233.8453,233.893,4110.0
2022-05-27 12:25:00,245.44,245.56,245.37,245.44,2462.0,233.8263,233.9406,233.7596,233.8263,2462.0
2022-05-27 12:30:00,245.44,245.53,245.35,245.36,1551.0,233.8263,233.912,233.7405,233.75,1551.0
2022-05-27 12:35:00,245.26,245.26,245.05,245.22,2574.0,233.6548,233.6548,233.4547,233.6167,2574.0
2022-05-27 12:40:00,245.2,245.27,245.1,245.16,2740.0,233.5976,233.6643,233.5024,233.5595,2740.0
2022-05-27 12:45:00,245.14,245.15,245.0,245.06,3060.0,233.5405,233.55,233.4071,233.4642,3060.0
2022-05-27 12:50:00,245.05,245.15,244.91,245.11,3898.0,233.4547,233.55,233.3213,233.5119,3898.0
2022-05-27 12:55:00,245.15,245.31,245.12,245.27,3411.0,233.55,233.7024,233.5214,233.6643,3411.0
2022-05-27 13:00:00,245.28,245.55,245.22,245.54,3138.0,233.6738,233.9311,233.6167,233.9215,3138.0
2022-05-27 13:05:00,245.58,245.86,245.58,245.8,1622.0,233.9596,234.2264,233.9596,234.1692,1622.0
2022-05-27 13:10:00,245.78,245.78,245.44,245.45,4889.0,234.1502,234.1502,233.8263,233.8358,4889.0
2022-05-27 13:15:00,245.46,245.51,245.35,245.35,3508.0,233.8453,233.893,233.7405,233.7405,3508.0
2022-05-27 13:20:00,245.28,245.3,245.0,245.0,4384.0,233.6738,233.6929,233.4071,233.4071,4384.0
2022-05-27 13:25:00,245.03,245.29,245.03,245.29,4062.0,233.4357,233.6834,233.4357,233.6834,4062.0
2022-05-27 13:30:00,245.4,245.62,245.38,245.57,3395.0,233.7882,233.9977,233.7691,233.9501,3395.0
2022-05-27 13:35:00,245.62,245.79,245.62,245.65,3336.0,233.9977,234.1597,233.9977,234.0263,3336.0
2022-05-27 13:40:00,245.56,245.56,245.35,245.43,4188.0,233.9406,233.9406,233.7405,233.8167,4188.0
2022-05-27 13:45:00,245.43,245.43,245.29,245.41,3261.0,233.8167,233.8167,233.6834,233.7977,3261.0
2022-05-27 13:50:00,245.43,245.65,245.43,245.54,2951.0,233.8167,234.0263,233.8167,233.9215,2951.0
2022-05-27 13:55:00,245.53,245.63,245.45,245.63,4523.0,233.912,234.0073,233.8358,234.0073,4523.0
2022-05-27 14:00:00,245.62,245.67,245.47,245.55,3269.0,233.9977,234.0454,233.8548,233.9311,3269.0
2022-05-27 14:05:00,245.5,245.74,245.34,245.74,7809.0,233.8834,234.1121,233.731,234.1121,7809.0
2022-05-27 14:10:00,245.74,245.8,245.61,245.78,1600.0,234.1121,234.1692,233.9882,234.1502,1600.0
2022-05-27 14:15:00,245.86,245.87,245.77,245.77,2211.0,234.2264,234.2359,234.1406,234.1406,2211.0
2022-05-27 14:20:00,245.76,245.8,245.58,245.66,2697.0,234.1311,234.1692,233.9596,234.0359,2697.0
2022-05-27 14:25:00,245.66,245.68,245.59,245.6,2453.0,234.0359,234.0549,233.9692,233.9787,2453.0
2022-05-27 14:30:00,245.64,245.7,245.46,245.48,6620.0,234.0168,234.074,233.8453,233.8644,6620.0
2022-05-27 14:35:00,245.48,245.54,245.32,245.32,6131.0,233.8644,233.9215,233.7119,233.7119,6131.0
2022-05-27 14:40:00,245.26,245.3,245.11,245.17,9836.0,233.6548,233.6929,233.5119,233.569,9836.0
2022-05-27 14:45:00,245.25,245.47,245.17,245.32,4264.0,233.6453,233.8548,233.569,233.7119,4264.0
2022-05-27 14:50:00,245.47,245.47,245.3,245.3,3036.0,233.8548,233.8548,233.6929,233.6929,3036.0
2022-05-27 14:55:00,245.39,245.46,245.23,245.28,3759.0,233.7786,233.8453,233.6262,233.6738,3759.0
2022-05-27 15:00:00,245.28,245.71,245.28,245.71,5133.0,233.6738,234.0835,233.6738,234.0835,5133.0
2022-05-27 15:05:00,245.81,246.27,245.81,246.23,2222.0,234.1788,234.617,234.1788,234.5789,2222.0
2022-05-27 15:10:00,246.2,246.2,245.74,245.76,6255.0,234.5503,234.5503,234.1121,234.1311,6255.0
2022-05-27 15:15:00,245.76,245.76,245.52,245.57,7793.0,234.1311,234.1311,233.9025,233.9501,7793.0
2022-05-27 15:20:00,245.64,245.67,245.39,245.64,8861.0,234.0168,234.0454,233.7786,234.0168,8861.0
2022-05-27 15:25:00,245.65,245.89,245.58,245.81,9592.0,234.0263,234.255,233.9596,234.1788,9592.0
2022-05-27 15:30:00,245.81,245.85,245.61,245.61,9707.0,234.1788,234.2169,233.9882,233.9882,9707.0
2022-05-27 15:35:00,245.61,245.61,245.34,245.39,7904.0,233.9882,233.9882,233.731,233.7786,7904.0
2022-05-27 15:40:00,245.32,245.4,245.1,245.3,12592.0,233.7119,233.7882,233.5024,233.6929,12592.0
2022-05-27 15:45:00,245.34,245.89,245.34,245.85,10510.0,233.731,234.255,233.731,234.2169,10510.0
2022-05-27 15:50:00,245.9,245.97,245.73,245.86,9805.0,234.2645,234.3312,234.1025,234.2264,9805.0
2022-05-27 15:55:00,245.78,246.3,245.64,246.21,38192.0,234.1502,234.6456,234.0168,234.5598,38192.0
2022-05-31 09:30:00,245.21,245.4,244.12,244.8,27299.0,233.6071,233.7882,232.5687,233.2165,27299.0
2022-05-31 09:35:00,244.9,244.9,243.13,243.76,6933.0,233.3118,233.3118,231.6256,232.2258,6933.0
2022-05-31 09:40:00,244.01,244.39,243.85,243.85,6561.0,232.4639,232.8259,232.3115,232.3115,6561.0
2022-05-31 09:45:00,244.15,244.15,243.66,243.9,5994.0,232.5973,232.5973,232.1305,232.3591,5994.0
2022-05-31 09:50:00,243.9,244.42,243.88,244.1,14948.0,232.3591,232.8545,232.3401,232.5497,14948.0
2022-05-31 09:55:00,244.1,244.21,242.96,242.97,19034.0,232.5497,232.6545,231.4636,231.4731,19034.0
2022-05-31 10:00:00,243.03,243.49,242.92,243.25,6454.0,231.5303,231.9685,231.4255,231.7399,6454.0
2022-05-31 10:05:00,243.27,243.61,243.26,243.45,8524.0,231.7589,232.0829,231.7494,231.9304,8524.0
2022-05-31 10:10:00,243.45,244.01,243.42,243.8,6428.0,231.9304,232.4639,231.9018,232.2639,6428.0
2022-05-31 10:15:00,243.78,243.78,243.02,243.21,6176.0,232.2448,232.2448,231.5208,231.7018,6176.0
2022-05-31 10:20:00,243.18,244.12,242.68,242.84,18332.0,231.6732,232.5687,231.1969,231.3493,18332.0
2022-05-31 10:25:00,242.61,243.28,242.5,242.72,14828.0,231.1302,231.7685,231.0254,231.235,14828.0
2022-05-31 10:30:00,242.72,243.15,242.59,242.87,10526.0,231.235,231.6446,231.1111,231.3779,10526.0
2022-05-31 10:35:00,243.01,243.37,242.91,242.99,7457.0,231.5112,231.8542,231.416,231.4922,7457.0
2022-05-31 10:40:00,243.02,243.1,242.37,242.37,10174.0,231.5208,231.597,230.9015,230.9015,10174.0
2022-05-31 10:45:00,242.42,242.84,242.35,242.64,5553.0,230.9492,231.3493,230.8825,231.1588,5553.0
2022-05-31 10:50:00,242.65,243.24,242.58,243.04,4104.0,231.1683,231.7304,231.1016,231.5398,4104.0
2022-05-31 10:55:00,242.95,243.78,242.9,243.4,7208.0,231.4541,232.2448,231.4065,231.8828,7208.0
2022-05-31 11:00:00,243.46,244.14,243.41,243.95,3740.0,231.94,232.5878,231.8923,232.4068,3740.0
2022-05-31 11:05:00,243.89,243.89,243.5,243.61,3024.0,232.3496,232.3496,231.9781,232.0829,3024.0
2022-05-31 11:10:00,243.49,244.03,243.49,243.85,5175.0,231.9685,232.483,231.9685,232.3115,5175.0
2022-05-31 11:15:00,243.78,243.98,243.77,243.85,2567.0,232.2448,232.4353,232.2353,232.3115,2567.0
2022-05-31 11:20:00,243.82,244.03,243.81,243.95,3530.0,232.2829,232.483,232.2734,232.4068,3530.0
2022-05-31 11:25:00,243.97,244.02,243.85,243.85,3916.0,232.4258,232.4735,232.3115,232.3115,3916.0
2022-05-31 11:30:00,243.82,243.97,243.48,243.5,3816.0,232.2829,232.4258,231.959,231.9781,3816.0
2022-05-31 11:35:00,243.42,243.89,243.26,243.86,4513.0,231.9018,232.3496,231.7494,232.321,4513.0
2022-05-31 11:40:00,243.86,244.12,243.75,243.97,7099.0,232.321,232.5687,232.2162,232.4258,7099.0
2022-05-31 11:45:00,243.98,244.54,243.97,244.41,4636.0,232.4353,232.9689,232.4258,232.845,4636.0
2022-05-31 11:50:00,244.45,245.06,244.45,245.06,3920.0,232.8831,233.4642,232.8831,233.4642,3920.0
2022-05-31 11:55:00,245.2,245.39,244.89,245.39,6835.0,233.5976,233.7786,233.3023,233.7786,6835.0
2022-05-31 12:00:00,245.43,245.49,244.83,245.0,9346.0,233.8167,233.8739,233.2451,233.4071,9346.0
2022-05-31 12:05:00,245.04,245.13,244.97,245.05,3817.0,233.4452,233.5309,233.3785,233.4547,3817.0
2022-05-31 12:10:00,245.03,245.16,244.81,244.83,3748.0,233.4357,233.5595,233.2261,233.2451,3748.0
2022-05-31 12:15:00,244.72,245.12,244.68,244.83,7127.0,233.1403,233.5214,233.1022,233.2451,7127.0
2022-05-31 12:20:00,245.0,245.49,244.57,245.43,39329.0,233.4071,233.8739,232.9974,233.8167,39329.0
2022-05-31 12:25:00,245.44,245.44,244.87,245.14,41205.0,233.8263,233.8263,233.2832,233.5405,41205.0
2022-05-31 12:30:00,245.21,245.39,245.01,245.18,18490.0,233.6071,233.7786,233.4166,233.5786,18490.0
2022-05-31 12:35:00,245.27,245.45,245.15,245.35,9662.0,233.6643,233.8358,233.55,233.7405,9662.0
2022-05-31 12:40:00,245.31,245.72,245.31,245.58,5160.0,233.7024,234.093,233.7024,233.9596,5160.0
2022-05-31 12:45:00,245.58,245.71,245.53,245.62,7636.0,233.9596,234.0835,233.912,233.9977,7636.0
2022-05-31 12:50:00,245.62,245.69,245.39,245.62,4957.0,233.9977,234.0644,233.7786,233.9977,4957.0
2022-05-31 12:55:00,245.67,245.82,245.51,245.58,9641.0,234.0454,234.1883,233.893,233.9596,9641.0
2022-05-31 13:00:00,245.61,245.79,244.95,245.17,18954.0,233.9882,234.1597,233.3595,233.569,18954.0
2022-05-31 13:05:00,245.17,245.67,245.11,245.67,18613.0,233.569,234.0454,233.5119,234.0454,18613.0
2022-05-31 13:10:00,245.67,245.88,245.54,245.65,12195.0,234.0454,234.2454,233.9215,234.0263,12195.0
2022-05-31 13:15:00,245.61,245.64,245.37,245.42,8429.0,233.9882,234.0168,233.7596,233.8072,8429.0
2022-05-31 13:20:00,245.37,245.44,245.18,245.27,10933.0,233.7596,233.8263,233.5786,233.6643,10933.0
2022-05-31 13:25:00,245.26,245.34,244.75,245.05,11364.0,233.6548,233.731,233.1689,233.4547,11364.0
2022-05-31 13:30:00,245.01,245.4,244.95,245.37,5406.0,233.4166,233.7882,233.3595,233.7596,5406.0
2022-05-31 13:35:00,245.43,245.44,245.17,245.17,5911.0,233.8167,233.8263,233.569,233.569,5911.0
2022-05-31 13:40:00,245.22,245.43,245.18,245.35,5717.0,233.6167,233.8167,233.5786,233.7405,5717.0
2022-05-31 13:45:00,245.45,245.52,245.15,245.3,5562.0,233.8358,233.9025,233.55,233.6929,5562.0
2022-05-31 13:50:00,245.25,245.64,245.23,245.48,5953.0,233.6453,234.0168,233.6262,233.8644,5953.0
2022-05-31 13:55:00,245.54,245.88,245.46,245.83,26308.0,233.9215,234.2454,233.8453,234.1978,26308.0
2022-05-31 14:00:00,245.74,246.01,245.7,245.74,14178.0,234.1121,234.3693,234.074,234.1121,14178.0
2022-05-31 14:05:00,245.68,245.74,245.48,245.72,8177.0,234.0549,234.1121,233.8644,234.093,8177.0
2022-05-31 14:10:00,245.7,245.94,245.58,245.8,35799.0,234.074,234.3026,233.9596,234.1692,35799.0
2022-05-31 14:15:00,245.8,246.04,245.62,245.92,31755.0,234.1692,234.3979,233.9977,234.2836,31755.0
2022-05-31 14:20:00,245.93,246.06,245.73,245.77,6823.0,234.2931,234.4169,234.1025,234.1406,6823.0
2022-05-31 14:25:00,245.79,245.79,245.51,245.77,10722.0,234.1597,234.1597,233.893,234.1406,10722.0
2022-05-31 14:30:00,245.78,245.79,245.52,245.55,10201.0,234.1502,234.1597,233.9025,233.9311,10201.0
2022-05-31 14:35:00,245.53,245.77,245.37,245.47,10978.0,233.912,234.1406,233.7596,233.8548,10978.0
2022-05-31 14:40:00,245.44,245.44,245.02,245.04,18574.0,233.8263,233.8263,233.4261,233.4452,18574.0
2022-05-31 14:45:00,245.0,245.05,244.77,244.97,7781.0,233.4071,233.4547,233.188,233.3785,7781.0
2022-05-31 14:50:00,244.91,245.03,244.58,244.71,8441.0,233.3213,233.4357,233.007,233.1308,8441.0
2022-05-31 14:55:00,244.59,244.59,244.23,244.29,8850.0,233.0165,233.0165,232.6735,232.7307,8850.0
2022-05-31 15:00:00,244.2,244.59,244.17,244.52,23706.0,232.6449,233.0165,232.6164,232.9498,23706.0
2022-05-31 15:05:00,244.53,244.98,244.36,244.87,22360.0,232.9593,233.388,232.7974,233.2832,22360.0
2022-05-31 15:10:00,244.99,245.13,244.76,244.91,10133.0,233.3976,233.5309,233.1784,233.3213,10133.0
2022-05-31 15:15:00,245.0,245.13,244.78,244.78,10687.0,233.4071,233.5309,233.1975,233.1975,10687.0
2022-05-31 15:20:00,244.8,245.61,244.71,245.21,11817.0,233.2165,233.9882,233.1308,233.6071,11817.0
2022-05-31 15:25:00,245.22,245.23,245.0,245.1,10209.0,233.6167,233.6262,233.4071,233.5024,10209.0
2022-05-31 15:30:00,245.09,245.41,245.09,245.23,17367.0,233.4928,233.7977,233.4928,233.6262,17367.0
2022-05-31 15:35:00,245.23,245.61,245.16,245.43,14913.0,233.6262,233.9882,233.5595,233.8167,14913.0
2022-05-31 15:40:00,245.43,245.78,245.14,245.2,21803.0,233.8167,234.1502,233.5405,233.5976,21803.0
2022-05-31 15:45:00,245.2,245.39,245.01,245.13,21680.0,233.5976,233.7786,233.4166,233.5309,21680.0
2022-05-31 15:50:00,245.08,245.68,245.0,245.29,31135.0,233.4833,234.0549,233.4071,233.6834,31135.0
2022-05-31 15:55:00,245.28,245.59,245.09,245.23,78025.0,233.6738,233.9692,233.4928,233.6262,78025.0
2022-06-01 09:30:00,245.68,246.0,244.52,244.52,12248.0,234.0549,234.3598,232.9498,232.9498,12248.0
2022-06-01 09:35:00,244.54,245.12,244.43,244.47,3714.0,232.9689,233.5214,232.8641,232.9022,3714.0
2022-06-01 09:40:00,244.25,244.54,243.1,243.13,7232.0,232.6926,232.9689,231.597,231.6256,7232.0
2022-06-01 09:45:00,243.39,243.39,242.07,242.07,4860.0,231.8733,231.8733,230.6157,230.6157,4860.0
2022-06-01 09:50:00,242.31,243.1,242.22,242.89,4649.0,230.8444,231.597,230.7586,231.3969,4649.0
2022-06-01 09:55:00,242.89,243.0,242.74,242.78,4747.0,231.3969,231.5017,231.254,231.2921,4747.0
2022-06-01 10:00:00,242.84,243.04,242.6,242.62,2118.0,231.3493,231.5398,231.1206,231.1397,2118.0
2022-06-01 10:05:00,242.66,242.66,241.61,241.61,2133.0,231.1778,231.1778,230.1775,230.1775,2133.0
2022-06-01 10:10:00,241.38,241.98,241.37,241.8,4274.0,229.9584,230.53,229.9488,230.3585,4274.0
2022-06-01 10:15:00,241.69,241.72,241.41,241.45,3920.0,230.2537,230.2823,229.987,230.0251,3920.0
2022-06-01 10:20:00,241.43,241.68,241.17,241.22,6123.0,230.006,230.2442,229.7583,229.8059,6123.0
2022-06-01 10:25:00,241.22,241.27,240.72,240.72,2455.0,229.8059,229.8536,229.3296,229.3296,2455.0
2022-06-01 10:30:00,240.72,241.06,240.72,240.9,1300.0,229.3296,229.6535,229.3296,229.5011,1300.0
2022-06-01 10:35:00,240.91,240.96,240.65,240.91,3226.0,229.5106,229.5582,229.2629,229.5106,3226.0
2022-06-01 10:40:00,240.85,240.99,240.19,240.2,2070.0,229.4535,229.5868,228.8247,228.8342,2070.0
2022-06-01 10:45:00,240.14,240.21,239.82,239.82,3601.0,228.777,228.8437,228.4722,228.4722,3601.0
2022-06-01 10:50:00,240.06,240.41,239.93,240.22,6526.0,228.7008,229.0343,228.577,228.8533,6526.0
2022-06-01 10:55:00,240.14,240.56,240.0,240.48,2514.0,228.777,229.1772,228.6437,229.101,2514.0
2022-06-01 11:00:00,240.58,240.82,240.36,240.69,2230.0,229.1962,229.4249,228.9866,229.301,2230.0
2022-06-01 11:05:00,240.72,240.72,240.49,240.57,2116.0,229.3296,229.3296,229.1105,229.1867,2116.0
2022-06-01 11:10:00,240.69,240.82,240.58,240.72,12586.0,229.301,229.4249,229.1962,229.3296,12586.0
2022-06-01 11:15:00,240.68,241.32,240.64,241.19,4710.0,229.2915,229.9012,229.2534,229.7774,4710.0
2022-06-01 11:20:00,241.19,241.38,241.17,241.23,1750.0,229.7774,229.9584,229.7583,229.8155,1750.0
2022-06-01 11:25:00,241.22,241.47,240.96,241.47,2921.0,229.8059,230.0441,229.5582,230.0441,2921.0
2022-06-01 11:30:00,241.47,241.86,241.4,241.58,3104.0,230.0441,230.4157,229.9774,230.1489,3104.0
2022-06-01 11:35:00,241.47,241.68,241.35,241.52,1344.0,230.0441,230.2442,229.9298,230.0918,1344.0
2022-06-01 11:40:00,241.54,241.56,241.28,241.47,2005.0,230.1108,230.1299,229.8631,230.0441,2005.0
2022-06-01 11:45:00,241.29,241.4,240.71,240.71,3620.0,229.8726,229.9774,229.3201,229.3201,3620.0
2022-06-01 11:50:00,240.57,240.84,240.51,240.65,3500.0,229.1867,229.4439,229.1295,229.2629,3500.0
2022-06-01 11:55:00,240.75,240.97,240.45,240.69,7994.0,229.3582,229.5678,229.0724,229.301,7994.0
2022-06-01 12:00:00,240.67,241.38,240.67,241.38,1701.0,229.282,229.9584,229.282,229.9584,1701.0
2022-06-01 12:05:00,241.38,241.53,241.32,241.49,2376.0,229.9584,230.1013,229.9012,230.0632,2376.0
2022-06-01 12:10:00,241.43,242.07,241.37,241.98,3894.0,230.006,230.6157,229.9488,230.53,3894.0
2022-06-01 12:15:00,242.17,242.34,241.7,241.94,3654.0,230.711,230.873,230.2632,230.4919,3654.0
2022-06-01 12:20:00,241.94,242.1,241.79,241.81,3047.0,230.4919,230.6443,230.349,230.368,3047.0
2022-06-01 12:25:00,241.87,241.87,241.64,241.7,2329.0,230.4252,230.4252,230.2061,230.2632,2329.0
2022-06-01 12:30:00,241.67,241.67,241.36,241.51,2185.0,230.2347,230.2347,229.9393,230.0822,2185.0
2022-06-01 12:35:00,241.65,241.85,241.6,241.85,2464.0,230.2156,230.4061,230.168,230.4061,2464.0
2022-06-01 12:40:00,241.97,241.97,241.54,241.66,1133.0,230.5205,230.5205,230.1108,230.2251,1133.0
2022-06-01 12:45:00,241.54,241.67,241.5,241.57,4276.0,230.1108,230.2347,230.0727,230.1394,4276.0
2022-06-01 12:50:00,241.57,241.77,241.48,241.67,3278.0,230.1394,230.3299,230.0536,230.2347,3278.0
2022-06-01 12:55:00,241.8,241.95,241.78,241.8,4937.0,230.3585,230.5014,230.3394,230.3585,4937.0
2022-06-01 13:00:00,241.81,242.05,241.8,241.95,2642.0,230.368,230.5967,230.3585,230.5014,2642.0
2022-06-01 13:05:00,241.98,242.38,241.98,242.21,1825.0,230.53,230.9111,230.53,230.7491,1825.0
2022-06-01 13:10:00,242.32,242.78,242.29,242.66,11335.0,230.8539,231.2921,230.8253,231.1778,11335.0
2022-06-01 13:15:00,242.86,243.57,242.85,243.49,23725.0,231.3683,232.0447,231.3588,231.9685,23725.0
2022-06-01 13:20:00,243.54,243.73,243.11,243.24,10662.0,232.0162,232.1972,231.6065,231.7304,10662.0
2022-06-01 13:25:00,243.45,243.59,243.32,243.51,2841.0,231.9304,232.0638,231.8066,231.9876,2841.0
2022-06-01 13:30:00,243.43,243.9,243.43,243.9,3034.0,231.9114,232.3591,231.9114,232.3591,3034.0
2022-06-01 13:35:00,243.84,244.3,243.7,244.03,3816.0,232.302,232.7402,232.1686,232.483,3816.0
2022-06-01 13:40:00,244.06,244.21,243.82,244.06,5920.0,232.5116,232.6545,232.2829,232.5116,5920.0
2022-06-01 13:45:00,244.27,244.27,243.88,243.9,5153.0,232.7116,232.7116,232.3401,232.3591,5153.0
2022-06-01 13:50:00,243.92,243.92,243.42,243.42,5758.0,232.3782,232.3782,231.9018,231.9018,5758.0
2022-06-01 13:55:00,243.5,243.86,243.47,243.69,4636.0,231.9781,232.321,231.9495,232.1591,4636.0
2022-06-01 14:00:00,243.76,244.02,243.73,244.01,2996.0,232.2258,232.4735,232.1972,232.4639,2996.0
2022-06-01 14:05:00,244.03,244.15,243.86,244.15,2562.0,232.483,232.5973,232.321,232.5973,2562.0
2022-06-01 14:10:00,244.19,244.23,243.83,243.84,4299.0,232.6354,232.6735,232.2924,232.302,4299.0
2022-06-01 14:15:00,243.95,244.03,243.75,244.03,2436.0,232.4068,232.483,232.2162,232.483,2436.0
2022-06-01 14:20:00,244.03,244.4,243.83,244.31,2798.0,232.483,232.8355,232.2924,232.7497,2798.0
2022-06-01 14:25:00,244.31,244.82,244.3,244.55,4711.0,232.7497,233.2356,232.7402,232.9784,4711.0
2022-06-01 14:30:00,244.61,244.77,244.5,244.67,3249.0,233.0355,233.188,232.9307,233.0927,3249.0
2022-06-01 14:35:00,244.82,245.04,244.64,244.65,6769.0,233.2356,233.4452,233.0641,233.0736,6769.0
2022-06-01 14:40:00,244.62,244.95,244.62,244.79,1254.0,233.0451,233.3595,233.0451,233.207,1254.0
2022-06-01 14:45:00,244.81,244.9,244.75,244.88,6407.0,233.2261,233.3118,233.1689,233.2928,6407.0
2022-06-01 14:50:00,244.95,245.11,244.82,244.99,2617.0,233.3595,233.5119,233.2356,233.3976,2617.0
2022-06-01 14:55:00,244.93,244.97,244.77,244.91,2491.0,233.3404,233.3785,233.188,233.3213,2491.0
2022-06-01 15:00:00,244.89,245.02,244.77,244.86,3104.0,233.3023,233.4261,233.188,233.2737,3104.0
2022-06-01 15:05:00,244.86,245.16,244.86,245.04,5539.0,233.2737,233.5595,233.2737,233.4452,5539.0
2022-06-01 15:10:00,244.99,245.1,244.82,245.0,2856.0,233.3976,233.5024,233.2356,233.4071,2856.0
2022-06-01 15:15:00,244.99,245.16,244.92,245.08,2842.0,233.3976,233.5595,233.3309,233.4833,2842.0
2022-06-01 15:20:00,245.27,245.31,245.11,245.16,3811.0,233.6643,233.7024,233.5119,233.5595,3811.0
2022-06-01 15:25:00,245.09,245.21,244.99,245.17,3101.0,233.4928,233.6071,233.3976,233.569,3101.0
2022-06-01 15:30:00,245.15,245.22,245.03,245.11,3164.0,233.55,233.6167,233.4357,233.5119,3164.0
2022-06-01 15:35:00,245.05,245.49,245.01,245.27,4257.0,233.4547,233.8739,233.4166,233.6643,4257.0
2022-06-01 15:40:00,245.4,245.4,244.84,244.85,8343.0,233.7882,233.7882,233.2547,233.2642,8343.0
2022-06-01 15:45:00,244.81,245.15,244.75,245.06,6259.0,233.2261,233.55,233.1689,233.4642,6259.0
2022-06-01 15:50:00,245.1,245.23,244.34,244.34,5220.0,233.5024,233.6262,232.7783,232.7783,5220.0
2022-06-01 15:55:00,244.35,244.35,243.74,244.05,37339.0,232.7878,232.7878,232.2067,232.502,37339.0
2022-06-02 09:30:00,244.58,244.58,243.2,243.2,9411.0,233.007,233.007,231.6923,231.6923,9411.0
2022-06-02 09:35:00,243.37,243.49,242.59,242.74,2949.0,231.8542,231.9685,231.1111,231.254,2949.0
2022-06-02 09:40:00,242.26,242.47,241.49,241.49,2107.0,230.7967,230.9968,230.0632,230.0632,2107.0
2022-06-02 09:45:00,241.68,241.68,240.67,240.99,2710.0,230.2442,230.2442,229.282,229.5868,2710.0
2022-06-02 09:50:00,240.99,241.73,240.85,241.09,9010.0,229.5868,230.2918,229.4535,229.6821,9010.0
2022-06-02 09:55:00,241.09,241.09,240.51,240.52,1436.0,229.6821,229.6821,229.1295,229.1391,1436.0
2022-06-02 10:00:00,240.47,240.64,240.32,240.45,4194.0,229.0914,229.2534,228.9485,229.0724,4194.0
2022-06-02 10:05:00,240.3,240.98,240.07,240.98,5212.0,228.9295,229.5773,228.7104,229.5773,5212.0
2022-06-02 10:10:00,240.84,241.57,240.62,241.57,3124.0,229.4439,230.1394,229.2343,230.1394,3124.0
2022-06-02 10:15:00,241.49,242.03,241.2,241.21,6155.0,230.0632,230.5776,229.7869,229.7964,6155.0
2022-06-02 10:20:00,241.13,241.13,240.24,240.26,2930.0,229.7202,229.7202,228.8723,228.8914,2930.0
2022-06-02 10:25:00,240.2,240.34,240.09,240.26,3613.0,228.8342,228.9676,228.7294,228.8914,3613.0
2022-06-02 10:30:00,240.26,240.8,240.26,240.58,2830.0,228.8914,229.4058,228.8914,229.1962,2830.0
2022-06-02 10:35:00,240.37,240.54,240.29,240.45,1425.0,228.9962,229.1581,228.92,229.0724,1425.0
2022-06-02 10:40:00,240.62,240.65,240.42,240.49,4340.0,229.2343,229.2629,229.0438,229.1105,4340.0
2022-06-02 10:45:00,240.49,240.58,240.26,240.58,2367.0,229.1105,229.1962,228.8914,229.1962,2367.0
2022-06-02 10:50:00,240.59,240.68,240.46,240.67,3706.0,229.2058,229.2915,229.0819,229.282,3706.0
2022-06-02 10:55:00,240.69,241.21,240.55,241.21,4607.0,229.301,229.7964,229.1676,229.7964,4607.0
2022-06-02 11:00:00,241.15,241.99,241.14,241.99,8566.0,229.7393,230.5395,229.7297,230.5395,8566.0
2022-06-02 11:05:00,241.92,241.95,241.68,241.68,2538.0,230.4728,230.5014,230.2442,230.2442,2538.0
2022-06-02 11:10:00,241.78,241.91,241.47,241.65,4667.0,230.3394,230.4633,230.0441,230.2156,4667.0
2022-06-02 11:15:00,241.69,241.91,241.69,241.84,2746.0,230.2537,230.4633,230.2537,230.3966,2746.0
2022-06-02 11:20:00,241.84,242.15,241.84,242.07,2652.0,230.3966,230.6919,230.3966,230.6157,2652.0
2022-06-02 11:25:00,242.07,242.14,241.8,242.13,2609.0,230.6157,230.6824,230.3585,230.6729,2609.0
2022-06-02 11:30:00,242.0,242.13,241.78,241.98,1520.0,230.549,230.6729,230.3394,230.53,1520.0
2022-06-02 11:35:00,241.98,242.11,241.86,241.86,1931.0,230.53,230.6538,230.4157,230.4157,1931.0
2022-06-02 11:40:00,242.01,242.35,241.94,242.35,1750.0,230.5586,230.8825,230.4919,230.8825,1750.0
2022-06-02 11:45:00,242.6,243.11,242.6,243.1,2999.0,231.1206,231.6065,231.1206,231.597,2999.0
2022-06-02 11:50:00,243.09,243.13,242.86,243.03,3889.0,231.5875,231.6256,231.3683,231.5303,3889.0
2022-06-02 11:55:00,242.93,243.02,242.74,242.85,3673.0,231.435,231.5208,231.254,231.3588,3673.0
2022-06-02 12:00:00,242.86,242.99,242.73,242.99,3489.0,231.3683,231.4922,231.2445,231.4922,3489.0
2022-06-02 12:05:00,242.99,243.05,242.82,243.05,4769.0,231.4922,231.5494,231.3302,231.5494,4769.0
2022-06-02 12:10:00,243.05,243.46,242.97,243.36,7881.0,231.5494,231.94,231.4731,231.8447,7881.0
2022-06-02 12:15:00,243.39,243.87,243.28,243.72,4201.0,231.8733,232.3306,231.7685,232.1877,4201.0
2022-06-02 12:20:00,243.78,243.93,243.59,243.93,2122.0,232.2448,232.3877,232.0638,232.3877,2122.0
2022-06-02 12:25:00,243.94,244.03,243.55,243.85,16007.0,232.3972,232.483,232.0257,232.3115,16007.0
2022-06-02 12:30:00,243.87,243.95,243.66,243.9,3416.0,232.3306,232.4068,232.1305,232.3591,3416.0
2022-06-02 12:35:00,243.97,244.26,243.93,244.26,7292.0,232.4258,232.7021,232.3877,232.7021,7292.0
2022-06-02 12:40:00,244.22,244.41,243.65,243.76,15557.0,232.664,232.845,232.121,232.2258,15557.0
2022-06-02 12:45:00,243.78,243.85,243.52,243.52,3113.0,232.2448,232.3115,231.9971,231.9971,3113.0
2022-06-02 12:50:00,243.54,243.82,243.54,243.82,2977.0,232.0162,232.2829,232.0162,232.2829,2977.0
2022-06-02 12:55:00,243.84,243.97,243.75,243.81,3521.0,232.302,232.4258,232.2162,232.2734,3521.0
2022-06-02 13:00:00,243.91,243.91,243.68,243.68,3353.0,232.3687,232.3687,232.1495,232.1495,3353.0
2022-06-02 13:05:00,243.72,243.78,243.65,243.67,2025.0,232.1877,232.2448,232.121,232.14,2025.0
2022-06-02 13:10:00,243.61,243.79,243.61,243.68,2900.0,232.0829,232.2543,232.0829,232.1495,2900.0
2022-06-02 13:15:00,243.8,244.12,243.69,244.04,8692.0,232.2639,232.5687,232.1591,232.4925,8692.0
2022-06-02 13:20:00,244.1,244.1,243.78,243.83,2056.0,232.5497,232.5497,232.2448,232.2924,2056.0
2022-06-02 13:25:00,243.62,243.63,243.28,243.63,1320.0,232.0924,232.1019,231.7685,232.1019,1320.0
2022-06-02 13:30:00,243.63,243.82,243.47,243.62,3723.0,232.1019,232.2829,231.9495,232.0924,3723.0
2022-06-02 13:35:00,243.64,243.8,243.48,243.48,3645.0,232.1114,232.2639,231.959,231.959,3645.0
2022-06-02 13:40:00,243.52,244.0,243.36,244.0,4175.0,231.9971,232.4544,231.8447,232.4544,4175.0
2022-06-02 13:45:00,243.8,244.09,243.8,244.09,2433.0,232.2639,232.5401,232.2639,232.5401,2433.0
2022-06-02 13:50:00,244.13,244.13,243.82,243.9,2955.0,232.5783,232.5783,232.2829,232.3591,2955.0
2022-06-02 13:55:00,243.91,243.94,243.74,243.81,4732.0,232.3687,232.3972,232.2067,232.2734,4732.0
2022-06-02 14:00:00,243.76,243.8,243.47,243.75,2835.0,232.2258,232.2639,231.9495,232.2162,2835.0
2022-06-02 14:05:00,243.84,244.0,243.83,243.92,1949.0,232.302,232.4544,232.2924,232.3782,1949.0
2022-06-02 14:10:00,244.0,244.1,243.98,244.1,1823.0,232.4544,232.5497,232.4353,232.5497,1823.0
2022-06-02 14:15:00,243.99,244.31,243.95,244.31,4122.0,232.4449,232.7497,232.4068,232.7497,4122.0
2022-06-02 14:20:00,244.48,244.59,244.44,244.45,3828.0,232.9117,233.0165,232.8736,232.8831,3828.0
2022-06-02 14:25:00,244.53,244.69,244.43,244.69,5415.0,232.9593,233.1118,232.8641,233.1118,5415.0
2022-06-02 14:30:00,244.68,244.76,244.58,244.64,2237.0,233.1022,233.1784,233.007,233.0641,2237.0
2022-06-02 14:35:00,244.67,244.87,244.67,244.84,5998.0,233.0927,233.2832,233.0927,233.2547,5998.0
2022-06-02 14:40:00,244.88,244.89,244.73,244.83,2542.0,233.2928,233.3023,233.1499,233.2451,2542.0
2022-06-02 14:45:00,244.83,244.98,244.78,244.88,2984.0,233.2451,233.388,233.1975,233.2928,2984.0
2022-06-02 14:50:00,244.86,245.19,244.64,244.69,13850.0,233.2737,233.5881,233.0641,233.1118,13850.0
2022-06-02 14:55:00,244.68,244.7,244.28,244.7,17522.0,233.1022,233.1213,232.7212,233.1213,17522.0
2022-06-02 15:00:00,244.65,245.0,244.64,244.91,3336.0,233.0736,233.4071,233.0641,233.3213,3336.0
2022-06-02 15:05:00,244.89,245.09,244.89,245.06,3431.0,233.3023,233.4928,233.3023,233.4642,3431.0
2022-06-02 15:10:00,244.96,245.06,244.77,244.91,1700.0,233.369,233.4642,233.188,233.3213,1700.0
2022-06-02 15:15:00,244.9,245.07,244.89,245.07,2000.0,233.3118,233.4738,233.3023,233.4738,2000.0
2022-06-02 15:20:00,245.06,245.19,244.99,245.15,2011.0,233.4642,233.5881,233.3976,233.55,2011.0
2022-06-02 15:25:00,245.21,245.22,244.79,245.0,2893.0,233.6071,233.6167,233.207,233.4071,2893.0
2022-06-02 15:30:00,245.0,245.2,244.99,245.11,3210.0,233.4071,233.5976,233.3976,233.5119,3210.0
2022-06-02 15:35:00,245.18,245.29,245.02,245.15,3615.0,233.5786,233.6834,233.4261,233.55,3615.0
2022-06-02 15:40:00,245.21,245.32,245.14,245.26,3108.0,233.6071,233.7119,233.5405,233.6548,3108.0
2022-06-02 15:45:00,245.38,245.51,245.33,245.33,5517.0,233.7691,233.893,233.7215,233.7215,5517.0
2022-06-02 15:50:00,245.4,245.61,245.27,245.46,6173.0,233.7882,233.9882,233.6643,233.8453,6173.0
2022-06-02 15:55:00,245.47,245.82,245.47,245.78,17713.0,233.8548,234.1883,233.8548,234.1502,17713.0
2022-06-03 09:30:00,245.0,245.24,243.15,244.1,14543.0,233.4071,233.6357,231.6446,232.5497,14543.0
2022-06-03 09:35:00,244.08,244.52,243.54,244.29,4722.0,232.5306,232.9498,232.0162,232.7307,4722.0
2022-06-03 09:40:00,244.51,244.9,244.3,244.7,3403.0,232.9403,233.3118,232.7402,233.1213,3403.0
2022-06-03 09:45:00,244.56,244.7,243.85,243.9,5605.0,232.9879,233.1213,232.3115,232.3591,5605.0
2022-06-03 09:50:00,243.73,244.28,243.73,244.25,3100.0,232.1972,232.7212,232.1972,232.6926,3100.0
2022-06-03 09:55:00,244.25,244.27,243.76,244.05,4285.0,232.6926,232.7116,232.2258,232.502,4285.0
2022-06-03 10:00:00,244.05,244.97,243.98,244.72,4105.0,232.502,233.3785,232.4353,233.1403,4105.0
2022-06-03 10:05:00,244.72,245.07,244.59,244.86,2554.0,233.1403,233.4738,233.0165,233.2737,2554.0
2022-06-03 10:10:00,244.86,244.86,244.29,244.52,3773.0,233.2737,233.2737,232.7307,232.9498,3773.0
2022-06-03 10:15:00,244.34,244.85,244.29,244.7,2748.0,232.7783,233.2642,232.7307,233.1213,2748.0
2022-06-03 10:20:00,244.61,244.61,243.95,244.1,2949.0,233.0355,233.0355,232.4068,232.5497,2949.0
2022-06-03 10:25:00,244.1,244.74,244.09,244.32,3344.0,232.5497,233.1594,232.5401,232.7593,3344.0
2022-06-03 10:30:00,244.11,244.54,244.11,244.43,2393.0,232.5592,232.9689,232.5592,232.8641,2393.0
2022-06-03 10:35:00,244.42,244.42,243.98,244.06,1887.0,232.8545,232.8545,232.4353,232.5116,1887.0
2022-06-03 10:40:00,244.06,244.26,244.06,244.24,4215.0,232.5116,232.7021,232.5116,232.683,4215.0
2022-06-03 10:45:00,244.37,244.62,244.24,244.58,4586.0,232.8069,233.0451,232.683,233.007,4586.0
2022-06-03 10:50:00,244.58,244.88,244.52,244.59,3684.0,233.007,233.2928,232.9498,233.0165,3684.0
2022-06-03 10:55:00,244.5,244.87,244.43,244.85,2621.0,232.9307,233.2832,232.8641,233.2642,2621.0
2022-06-03 11:00:00,244.72,244.78,244.47,244.47,3384.0,233.1403,233.1975,232.9022,232.9022,3384.0
2022-06-03 11:05:00,244.47,244.5,244.11,244.13,5700.0,232.9022,232.9307,232.5592,232.5783,5700.0
2022-06-03 11:10:00,244.08,244.13,243.83,243.99,3355.0,232.5306,232.5783,232.2924,232.4449,3355.0
2022-06-03 11:15:00,244.08,244.18,243.78,244.01,2561.0,232.5306,232.6259,232.2448,232.4639,2561.0
2022-06-03 11:20:00,244.01,244.01,243.87,243.87,1230.0,232.4639,232.4639,232.3306,232.3306,1230.0
2022-06-03 11:25:00,243.87,243.96,243.38,243.51,2701.0,232.3306,232.4163,231.8637,231.9876,2701.0
2022-06-03 11:30:00,243.62,243.62,243.23,243.47,3400.0,232.0924,232.0924,231.7208,231.9495,3400.0
2022-06-03 11:35:00,243.53,243.83,243.47,243.79,1506.0,232.0066,232.2924,231.9495,232.2543,1506.0
2022-06-03 11:40:00,243.75,244.3,243.75,244.08,2336.0,232.2162,232.7402,232.2162,232.5306,2336.0
2022-06-03 11:45:00,243.92,243.97,243.3,243.3,2748.0,232.3782,232.4258,231.7875,231.7875,2748.0
2022-06-03 11:50:00,243.3,243.31,242.8,242.95,4034.0,231.7875,231.7971,231.3112,231.4541,4034.0
2022-06-03 11:55:00,242.95,243.16,242.95,243.16,485.0,231.4541,231.6541,231.4541,231.6541,485.0
2022-06-03 12:00:00,243.34,243.8,243.34,243.8,2891.0,231.8256,232.2639,231.8256,232.2639,2891.0
2022-06-03 12:05:00,243.73,243.73,243.33,243.33,1000.0,232.1972,232.1972,231.8161,231.8161,1000.0
2022-06-03 12:10:00,243.36,243.5,243.3,243.35,4856.0,231.8447,231.9781,231.7875,231.8352,4856.0
2022-06-03 12:15:00,243.35,243.7,243.23,243.23,1558.0,231.8352,232.1686,231.7208,231.7208,1558.0
2022-06-03 12:20:00,243.31,243.65,243.31,243.57,2023.0,231.7971,232.121,231.7971,232.0447,2023.0
2022-06-03 12:25:00,243.53,243.99,243.52,243.99,4554.0,232.0066,232.4449,231.9971,232.4449,4554.0
2022-06-03 12:30:00,243.96,243.96,243.41,243.68,2150.0,232.4163,232.4163,231.8923,232.1495,2150.0
2022-06-03 12:35:00,243.66,243.79,243.63,243.79,1227.0,232.1305,232.2543,232.1019,232.2543,1227.0
2022-06-03 12:40:00,243.83,243.83,243.57,243.65,1000.0,232.2924,232.2924,232.0447,232.121,1000.0
2022-06-03 12:45:00,243.44,243.6,243.42,243.5,2324.0,231.9209,232.0733,231.9018,231.9781,2324.0
2022-06-03 12:50:00,243.45,243.49,243.25,243.26,3300.0,231.9304,231.9685,231.7399,231.7494,3300.0
2022-06-03 12:55:00,243.34,243.55,243.32,243.5,3964.0,231.8256,232.0257,231.8066,231.9781,3964.0
2022-06-03 13:00:00,243.56,243.96,243.5,243.89,2510.0,232.0352,232.4163,231.9781,232.3496,2510.0
2022-06-03 13:05:00,243.82,244.04,243.78,243.86,2731.0,232.2829,232.4925,232.2448,232.321,2731.0
2022-06-03 13:10:00,243.87,243.99,243.76,243.77,3621.0,232.3306,232.4449,232.2258,232.2353,3621.0
2022-06-03 13:15:00,243.71,243.75,243.21,243.28,2360.0,232.1781,232.2162,231.7018,231.7685,2360.0
2022-06-03 13:20:00,243.28,243.62,243.28,243.62,3100.0,231.7685,232.0924,231.7685,232.0924,3100.0
2022-06-03 13:25:00,243.71,243.92,243.69,243.78,2232.0,232.1781,232.3782,232.1591,232.2448,2232.0
2022-06-03 13:30:00,243.62,243.68,243.47,243.68,1995.0,232.0924,232.1495,231.9495,232.1495,1995.0
2022-06-03 13:35:00,243.76,243.87,243.73,243.87,2480.0,232.2258,232.3306,232.1972,232.3306,2480.0
2022-06-03 13:40:00,243.8,243.8,243.47,243.51,2039.0,232.2639,232.2639,231.9495,231.9876,2039.0
2022-06-03 13:45:00,243.44,243.65,243.39,243.55,2679.0,231.9209,232.121,231.8733,232.0257,2679.0
2022-06-03 13:50:00,243.6,243.64,243.47,243.47,1250.0,232.0733,232.1114,231.9495,231.9495,1250.0
2022-06-03 13:55:00,243.48,243.51,243.41,243.41,1387.0,231.959,231.9876,231.8923,231.8923,1387.0
2022-06-03 14:00:00,243.38,243.39,243.14,243.32,3012.0,231.8637,231.8733,231.6351,231.8066,3012.0
2022-06-03 14:05:00,243.32,243.51,243.19,243.51,5162.0,231.8066,231.9876,231.6827,231.9876,5162.0
2022-06-03 14:10:00,243.51,243.62,243.48,243.56,3442.0,231.9876,232.0924,231.959,232.0352,3442.0
2022-06-03 14:15:00,243.56,243.75,243.47,243.64,4081.0,232.0352,232.2162,231.9495,232.1114,4081.0
2022-06-03 14:20:00,243.73,243.73,243.12,243.12,2588.0,232.1972,232.1972,231.616,231.616,2588.0
2022-06-03 14:25:00,243.15,243.4,242.95,243.39,4654.0,231.6446,231.8828,231.4541,231.8733,4654.0
2022-06-03 14:30:00,243.27,243.36,242.88,242.88,3361.0,231.7589,231.8447,231.3874,231.3874,3361.0
2022-06-03 14:35:00,242.89,242.89,242.56,242.61,2900.0,231.3969,231.3969,231.0825,231.1302,2900.0
2022-06-03 14:40:00,242.56,242.66,242.42,242.64,3826.0,231.0825,231.1778,230.9492,231.1588,3826.0
2022-06-03 14:45:00,242.92,243.2,242.92,243.2,1450.0,231.4255,231.6923,231.4255,231.6923,1450.0
2022-06-03 14:50:00,243.4,243.57,243.37,243.57,4238.0,231.8828,232.0447,231.8542,232.0447,4238.0
2022-06-03 14:55:00,243.58,243.72,243.49,243.72,4610.0,232.0543,232.1877,231.9685,232.1877,4610.0
2022-06-03 15:00:00,243.71,243.71,243.5,243.5,1400.0,232.1781,232.1781,231.9781,231.9781,1400.0
2022-06-03 15:05:00,243.66,243.72,243.43,243.44,3386.0,232.1305,232.1877,231.9114,231.9209,3386.0
2022-06-03 15:10:00,243.5,243.5,243.26,243.35,3105.0,231.9781,231.9781,231.7494,231.8352,3105.0
2022-06-03 15:15:00,243.26,243.44,243.23,243.42,2908.0,231.7494,231.9209,231.7208,231.9018,2908.0
2022-06-03 15:20:00,243.46,243.54,243.46,243.53,3795.0,231.94,232.0162,231.94,232.0066,3795.0
2022-06-03 15:25:00,243.54,243.83,243.54,243.83,1744.0,232.0162,232.2924,232.0162,232.2924,1744.0
2022-06-03 15:30:00,243.76,243.76,243.53,243.56,2201.0,232.2258,232.2258,232.0066,232.0352,2201.0
2022-06-03 15:35:00,243.37,243.78,243.36,243.64,4014.0,231.8542,232.2448,231.8447,232.1114,4014.0
2022-06-03 15:40:00,243.56,243.61,243.11,243.18,4884.0,232.0352,232.0829,231.6065,231.6732,4884.0
2022-06-03 15:45:00,243.17,243.31,242.9,243.14,4835.0,231.6637,231.7971,231.4065,231.6351,4835.0
2022-06-03 15:50:00,243.17,243.53,243.14,243.38,10742.0,231.6637,232.0066,231.6351,231.8637,10742.0
2022-06-03 15:55:00,243.45,243.45,243.2,243.32,26272.0,231.9304,231.9304,231.6923,231.8066,26272.0
2022-06-06 09:30:00,244.53,244.72,243.83,244.72,9087.0,232.9593,233.1403,232.2924,233.1403,9087.0
2022-06-06 09:35:00,244.72,244.72,243.93,244.14,3326.0,233.1403,233.1403,232.3877,232.5878,3326.0
2022-06-06 09:40:00,244.34,245.18,244.33,244.99,2520.0,232.7783,233.5786,232.7688,233.3976,2520.0
2022-06-06 09:45:00,244.7,245.46,244.7,245.45,5713.0,233.1213,233.8453,233.1213,233.8358,5713.0
2022-06-06 09:50:00,245.33,245.56,245.03,245.07,1911.0,233.7215,233.9406,233.4357,233.4738,1911.0
2022-06-06 09:55:00,245.18,245.82,245.07,245.73,2409.0,233.5786,234.1883,233.4738,234.1025,2409.0
2022-06-06 10:00:00,245.81,246.24,245.81,246.24,1511.0,234.1788,234.5884,234.1788,234.5884,1511.0
2022-06-06 10:05:00,246.25,246.65,246.2,246.62,3659.0,234.5979,234.979,234.5503,234.9504,3659.0
2022-06-06 10:10:00,246.62,246.79,246.61,246.64,1735.0,234.9504,235.1124,234.9409,234.9695,1735.0
2022-06-06 10:15:00,246.69,247.17,246.61,247.13,3510.0,235.0171,235.4744,234.9409,235.4363,3510.0
2022-06-06 10:20:00,247.11,247.12,246.56,246.71,2096.0,235.4172,235.4268,234.8933,235.0362,2096.0
2022-06-06 10:25:00,246.56,246.56,246.3,246.32,1752.0,234.8933,234.8933,234.6456,234.6646,1752.0
2022-06-06 10:30:00,246.11,246.24,246.07,246.18,2767.0,234.4646,234.5884,234.4265,234.5312,2767.0
2022-06-06 10:35:00,246.18,246.18,246.02,246.08,1800.0,234.5312,234.5312,234.3788,234.436,1800.0
2022-06-06 10:40:00,246.14,246.5,246.14,246.39,3320.0,234.4931,234.8361,234.4931,234.7313,3320.0
2022-06-06 10:45:00,246.41,246.46,246.31,246.42,2337.0,234.7504,234.798,234.6551,234.7599,2337.0
2022-06-06 10:50:00,246.38,246.42,246.16,246.24,3871.0,234.7218,234.7599,234.5122,234.5884,3871.0
2022-06-06 10:55:00,246.27,246.6,246.27,246.48,3863.0,234.617,234.9314,234.617,234.8171,3863.0
2022-06-06 11:00:00,246.5,246.58,246.31,246.34,4290.0,234.8361,234.9123,234.6551,234.6837,4290.0
2022-06-06 11:05:00,246.36,246.38,245.95,245.96,2403.0,234.7027,234.7218,234.3121,234.3217,2403.0
2022-06-06 11:10:00,246.08,246.08,245.34,245.58,3141.0,234.436,234.436,233.731,233.9596,3141.0
2022-06-06 11:15:00,245.59,245.69,245.22,245.22,2850.0,233.9692,234.0644,233.6167,233.6167,2850.0
2022-06-06 11:20:00,245.1,245.33,245.06,245.07,2200.0,233.5024,233.7215,233.4642,233.4738,2200.0
2022-06-06 11:25:00,245.18,245.25,245.13,245.16,1669.0,233.5786,233.6453,233.5309,233.5595,1669.0
2022-06-06 11:30:00,245.15,245.91,245.12,245.91,2568.0,233.55,234.274,233.5214,234.274,2568.0
2022-06-06 11:35:00,245.89,245.89,245.51,245.75,2115.0,234.255,234.255,233.893,234.1216,2115.0
2022-06-06 11:40:00,245.72,245.84,245.65,245.84,2907.0,234.093,234.2073,234.0263,234.2073,2907.0
2022-06-06 11:45:00,245.85,245.91,245.72,245.72,1801.0,234.2169,234.274,234.093,234.093,1801.0
2022-06-06 11:50:00,245.62,245.85,245.59,245.85,1516.0,233.9977,234.2169,233.9692,234.2169,1516.0
2022-06-06 11:55:00,245.85,245.96,245.76,245.86,2031.0,234.2169,234.3217,234.1311,234.2264,2031.0
2022-06-06 12:00:00,245.86,245.96,245.31,245.38,1650.0,234.2264,234.3217,233.7024,233.7691,1650.0
2022-06-06 12:05:00,245.44,245.74,245.36,245.5,2838.0,233.8263,234.1121,233.75,233.8834,2838.0
2022-06-06 12:10:00,245.45,245.46,245.13,245.24,3501.0,233.8358,233.8453,233.5309,233.6357,3501.0
2022-06-06 12:15:00,245.12,245.4,245.12,245.34,3571.0,233.5214,233.7882,233.5214,233.731,3571.0
2022-06-06 12:20:00,245.26,245.35,245.08,245.16,1296.0,233.6548,233.7405,233.4833,233.5595,1296.0
2022-06-06 12:25:00,245.28,245.28,244.98,245.04,3149.0,233.6738,233.6738,233.388,233.4452,3149.0
2022-06-06 12:30:00,245.04,245.21,244.84,245.05,2705.0,233.4452,233.6071,233.2547,233.4547,2705.0
2022-06-06 12:35:00,245.15,245.25,244.91,245.09,2266.0,233.55,233.6453,233.3213,233.4928,2266.0
2022-06-06 12:40:00,245.07,245.14,244.81,244.82,3265.0,233.4738,233.5405,233.2261,233.2356,3265.0
2022-06-06 12:45:00,244.9,245.07,244.79,245.03,1501.0,233.3118,233.4738,233.207,233.4357,1501.0
2022-06-06 12:50:00,244.94,244.97,244.75,244.89,2516.0,233.3499,233.3785,233.1689,233.3023,2516.0
2022-06-06 12:55:00,244.88,245.15,244.85,245.03,4174.0,233.2928,233.55,233.2642,233.4357,4174.0
2022-06-06 13:00:00,245.03,245.05,244.67,244.68,3880.0,233.4357,233.4547,233.0927,233.1022,3880.0
2022-06-06 13:05:00,244.8,245.0,244.8,244.93,1619.0,233.2165,233.4071,233.2165,233.3404,1619.0
2022-06-06 13:10:00,245.02,245.05,244.79,244.89,3559.0,233.4261,233.4547,233.207,233.3023,3559.0
2022-06-06 13:15:00,244.89,245.12,244.75,245.12,2205.0,233.3023,233.5214,233.1689,233.5214,2205.0
2022-06-06 13:20:00,245.06,245.19,244.9,245.19,3895.0,233.4642,233.5881,233.3118,233.5881,3895.0
2022-06-06 13:25:00,245.16,245.24,245.07,245.24,3419.0,233.5595,233.6357,233.4738,233.6357,3419.0
2022-06-06 13:30:00,245.2,245.37,245.15,245.31,2305.0,233.5976,233.7596,233.55,233.7024,2305.0
2022-06-06 13:35:00,245.3,245.62,245.29,245.54,1925.0,233.6929,233.9977,233.6834,233.9215,1925.0
2022-06-06 13:40:00,245.52,245.79,245.52,245.62,3334.0,233.9025,234.1597,233.9025,233.9977,3334.0
2022-06-06 13:45:00,245.61,245.61,245.32,245.43,1920.0,233.9882,233.9882,233.7119,233.8167,1920.0
2022-06-06 13:50:00,245.49,245.61,245.42,245.56,1613.0,233.8739,233.9882,233.8072,233.9406,1613.0
2022-06-06 13:55:00,245.74,245.8,245.62,245.67,2218.0,234.1121,234.1692,233.9977,234.0454,2218.0
2022-06-06 14:00:00,245.59,245.7,245.51,245.69,1401.0,233.9692,234.074,233.893,234.0644,1401.0
2022-06-06 14:05:00,245.76,245.86,245.54,245.62,2305.0,234.1311,234.2264,233.9215,233.9977,2305.0
2022-06-06 14:10:00,245.51,245.57,245.49,245.49,1369.0,233.893,233.9501,233.8739,233.8739,1369.0
2022-06-06 14:15:00,245.48,245.64,245.39,245.51,1629.0,233.8644,234.0168,233.7786,233.893,1629.0
2022-06-06 14:20:00,245.56,245.56,245.35,245.35,1217.0,233.9406,233.9406,233.7405,233.7405,1217.0
2022-06-06 14:25:00,245.35,245.39,245.19,245.38,2808.0,233.7405,233.7786,233.5881,233.7691,2808.0
2022-06-06 14:30:00,245.38,245.4,245.24,245.35,2738.0,233.7691,233.7882,233.6357,233.7405,2738.0
2022-06-06 14:35:00,245.33,245.38,245.17,245.26,2992.0,233.7215,233.7691,233.569,233.6548,2992.0
2022-06-06 14:40:00,245.3,245.48,245.21,245.47,1414.0,233.6929,233.8644,233.6071,233.8548,1414.0
2022-06-06 14:45:00,245.4,245.63,245.4,245.59,1544.0,233.7882,234.0073,233.7882,233.9692,1544.0
2022-06-06 14:50:00,245.49,245.49,245.12,245.41,2375.0,233.8739,233.8739,233.5214,233.7977,2375.0
2022-06-06 14:55:00,245.36,245.63,245.35,245.56,1900.0,233.75,234.0073,233.7405,233.9406,1900.0
2022-06-06 15:00:00,245.44,245.74,245.44,245.67,1336.0,233.8263,234.1121,233.8263,234.0454,1336.0
2022-06-06 15:05:00,245.65,245.65,245.47,245.49,1900.0,234.0263,234.0263,233.8548,233.8739,1900.0
2022-06-06 15:10:00,245.44,245.52,245.38,245.47,2105.0,233.8263,233.9025,233.7691,233.8548,2105.0
2022-06-06 15:15:00,245.55,245.66,245.45,245.47,2977.0,233.9311,234.0359,233.8358,233.8548,2977.0
2022-06-06 15:20:00,245.37,245.49,245.27,245.35,2700.0,233.7596,233.8739,233.6643,233.7405,2700.0
2022-06-06 15:25:00,245.39,245.43,245.19,245.29,3757.0,233.7786,233.8167,233.5881,233.6834,3757.0
2022-06-06 15:30:00,245.29,245.42,245.2,245.2,2496.0,233.6834,233.8072,233.5976,233.5976,2496.0
2022-06-06 15:35:00,245.22,245.32,245.19,245.21,2673.0,233.6167,233.7119,233.5881,233.6071,2673.0
2022-06-06 15:40:00,245.13,245.49,245.13,245.38,4944.0,233.5309,233.8739,233.5309,233.7691,4944.0
2022-06-06 15:45:00,245.38,245.43,245.01,245.21,7093.0,233.7691,233.8167,233.4166,233.6071,7093.0
2022-06-06 15:50:00,245.16,245.9,245.16,245.89,11445.0,233.5595,234.2645,233.5595,234.255,11445.0
2022-06-06 15:55:00,245.82,246.06,245.69,245.79,32633.0,234.1883,234.4169,234.0644,234.1597,32633.0
2022-06-07 09:30:00,243.54,244.94,243.49,244.88,16811.0,232.0162,233.3499,231.9685,233.2928,16811.0
2022-06-07 09:35:00,244.89,245.35,244.61,245.35,8281.0,233.3023,233.7405,233.0355,233.7405,8281.0
2022-06-07 09:40:00,245.11,245.41,244.82,245.3,3130.0,233.5119,233.7977,233.2356,233.6929,3130.0
2022-06-07 09:45:00,245.44,245.63,244.78,244.96,5984.0,233.8263,234.0073,233.1975,233.369,5984.0
2022-06-07 09:50:00,244.89,245.31,244.88,245.22,3088.0,233.3023,233.7024,233.2928,233.6167,3088.0
2022-06-07 09:55:00,245.19,245.21,244.76,244.97,3143.0,233.5881,233.6071,233.1784,233.3785,3143.0
2022-06-07 10:00:00,244.88,245.43,244.88,245.43,1930.0,233.2928,233.8167,233.2928,233.8167,1930.0
2022-06-07 10:05:00,245.57,245.57,244.97,245.06,1700.0,233.9501,233.9501,233.3785,233.4642,1700.0
2022-06-07 10:10:00,245.07,245.14,244.91,245.08,2673.0,233.4738,233.5405,233.3213,233.4833,2673.0
2022-06-07 10:15:00,245.17,245.17,244.91,245.03,8896.0,233.569,233.569,233.3213,233.4357,8896.0
2022-06-07 10:20:00,245.06,245.06,244.79,244.8,8374.0,233.4642,233.4642,233.207,233.2165,8374.0
2022-06-07 10:25:00,244.86,245.47,244.86,244.98,5687.0,233.2737,233.8548,233.2737,233.388,5687.0
2022-06-07 10:30:00,244.89,245.38,244.85,245.28,9331.0,233.3023,233.7691,233.2642,233.6738,9331.0
2022-06-07 10:35:00,245.28,246.07,245.21,245.81,3475.0,233.6738,234.4265,233.6071,234.1788,3475.0
2022-06-07 10:40:00,245.8,245.91,245.47,245.54,3332.0,234.1692,234.274,233.8548,233.9215,3332.0
2022-06-07 10:45:00,245.56,245.57,244.99,245.07,2949.0,233.9406,233.9501,233.3976,233.4738,2949.0
2022-06-07 10:50:00,245.17,245.37,244.99,245.27,2053.0,233.569,233.7596,233.3976,233.6643,2053.0
2022-06-07 10:55:00,245.37,245.41,245.09,245.09,3181.0,233.7596,233.7977,233.4928,233.4928,3181.0
2022-06-07 11:00:00,245.08,245.24,244.99,244.99,4561.0,233.4833,233.6357,233.3976,233.3976,4561.0
2022-06-07 11:05:00,245.12,245.13,244.89,245.13,6434.0,233.5214,233.5309,233.3023,233.5309,6434.0
2022-06-07 11:10:00,245.11,245.16,244.94,245.13,3077.0,233.5119,233.5595,233.3499,233.5309,3077.0
2022-06-07 11:15:00,245.13,245.13,244.84,244.99,3065.0,233.5309,233.5309,233.2547,233.3976,3065.0
2022-06-07 11:20:00,244.99,245.01,244.83,244.88,4379.0,233.3976,233.4166,233.2451,233.2928,4379.0
2022-06-07 11:25:00,244.88,244.88,244.49,244.49,2657.0,233.2928,233.2928,232.9212,232.9212,2657.0
2022-06-07 11:30:00,244.55,244.83,244.49,244.49,2400.0,232.9784,233.2451,232.9212,232.9212,2400.0
2022-06-07 11:35:00,244.49,244.61,244.43,244.48,3470.0,232.9212,233.0355,232.8641,232.9117,3470.0
2022-06-07 11:40:00,244.48,244.5,244.3,244.43,1210.0,232.9117,232.9307,232.7402,232.8641,1210.0
2022-06-07 11:45:00,244.42,244.42,243.77,243.77,2400.0,232.8545,232.8545,232.2353,232.2353,2400.0
2022-06-07 11:50:00,243.77,244.05,243.75,244.0,1653.0,232.2353,232.502,232.2162,232.4544,1653.0
2022-06-07 11:55:00,244.06,244.07,243.94,243.97,1408.0,232.5116,232.5211,232.3972,232.4258,1408.0
2022-06-07 12:00:00,243.97,244.13,243.91,244.09,1505.0,232.4258,232.5783,232.3687,232.5401,1505.0
2022-06-07 12:05:00,243.95,243.99,243.8,243.93,700.0,232.4068,232.4449,232.2639,232.3877,700.0
2022-06-07 12:10:00,243.87,244.17,243.84,244.12,1645.0,232.3306,232.6164,232.302,232.5687,1645.0
2022-06-07 12:15:00,244.12,244.18,243.92,243.96,3163.0,232.5687,232.6259,232.3782,232.4163,3163.0
2022-06-07 12:20:00,243.95,243.95,243.85,243.92,1019.0,232.4068,232.4068,232.3115,232.3782,1019.0
2022-06-07 12:25:00,243.92,244.26,243.91,244.26,3534.0,232.3782,232.7021,232.3687,232.7021,3534.0
2022-06-07 12:30:00,244.26,244.69,244.23,244.61,3474.0,232.7021,233.1118,232.6735,233.0355,3474.0
2022-06-07 12:35:00,244.68,245.04,244.65,244.7,3004.0,233.1022,233.4452,233.0736,233.1213,3004.0
2022-06-07 12:40:00,244.76,245.02,244.72,244.87,2491.0,233.1784,233.4261,233.1403,233.2832,2491.0
2022-06-07 12:45:00,244.9,245.07,244.9,244.92,3581.0,233.3118,233.4738,233.3118,233.3309,3581.0
2022-06-07 12:50:00,244.83,245.08,244.81,244.96,2791.0,233.2451,233.4833,233.2261,233.369,2791.0
2022-06-07 12:55:00,245.0,245.05,244.88,245.04,3738.0,233.4071,233.4547,233.2928,233.4452,3738.0
2022-06-07 13:00:00,245.12,245.13,244.85,245.08,5346.0,233.5214,233.5309,233.2642,233.4833,5346.0
2022-06-07 13:05:00,245.08,245.16,244.94,245.01,4035.0,233.4833,233.5595,233.3499,233.4166,4035.0
2022-06-07 13:10:00,245.07,245.07,244.96,245.06,1601.0,233.4738,233.4738,233.369,233.4642,1601.0
2022-06-07 13:15:00,245.05,245.26,244.97,244.98,5755.0,233.4547,233.6548,233.3785,233.388,5755.0
2022-06-07 13:20:00,244.93,245.0,244.89,244.98,3053.0,233.3404,233.4071,233.3023,233.388,3053.0
2022-06-07 13:25:00,244.92,245.09,244.9,245.07,3630.0,233.3309,233.4928,233.3118,233.4738,3630.0
2022-06-07 13:30:00,245.0,245.09,244.98,245.0,2044.0,233.4071,233.4928,233.388,233.4071,2044.0
2022-06-07 13:35:00,244.99,244.99,244.87,244.92,2292.0,233.3976,233.3976,233.2832,233.3309,2292.0
2022-06-07 13:40:00,244.98,245.04,244.76,245.04,4278.0,233.388,233.4452,233.1784,233.4452,4278.0
2022-06-07 13:45:00,244.95,245.04,244.87,244.98,6434.0,233.3595,233.4452,233.2832,233.388,6434.0
2022-06-07 13:50:00,245.01,245.01,244.79,244.83,1955.0,233.4166,233.4166,233.207,233.2451,1955.0
2022-06-07 13:55:00,244.75,244.91,244.61,244.91,2371.0,233.1689,233.3213,233.0355,233.3213,2371.0
2022-06-07 14:00:00,244.87,245.27,244.86,245.27,3257.0,233.2832,233.6643,233.2737,233.6643,3257.0
2022-06-07 14:05:00,245.1,245.34,245.0,245.34,4230.0,233.5024,233.731,233.4071,233.731,4230.0
2022-06-07 14:10:00,245.3,245.32,245.16,245.18,5274.0,233.6929,233.7119,233.5595,233.5786,5274.0
2022-06-07 14:15:00,245.17,245.25,245.08,245.08,2557.0,233.569,233.6453,233.4833,233.4833,2557.0
2022-06-07 14:20:00,245.18,245.19,245.03,245.1,2850.0,233.5786,233.5881,233.4357,233.5024,2850.0
2022-06-07 14:25:00,245.04,245.11,244.92,244.97,3832.0,233.4452,233.5119,233.3309,233.3785,3832.0
2022-06-07 14:30:00,244.97,245.17,244.9,245.16,4610.0,233.3785,233.569,233.3118,233.5595,4610.0
2022-06-07 14:35:00,245.15,245.32,245.03,245.32,2932.0,233.55,233.7119,233.4357,233.7119,2932.0
2022-06-07 14:40:00,245.35,245.38,245.2,245.2,700.0,233.7405,233.7691,233.5976,233.5976,700.0
2022-06-07 14:45:00,245.2,245.26,244.85,244.94,1819.0,233.5976,233.6548,233.2642,233.3499,1819.0
2022-06-07 14:50:00,245.0,245.2,244.88,245.2,1235.0,233.4071,233.5976,233.2928,233.5976,1235.0
2022-06-07 14:55:00,245.07,245.21,245.07,245.13,1011.0,233.4738,233.6071,233.4738,233.5309,1011.0
2022-06-07 15:00:00,245.31,245.51,245.23,245.5,1179.0,233.7024,233.893,233.6262,233.8834,1179.0
2022-06-07 15:05:00,245.48,245.62,245.48,245.57,1200.0,233.8644,233.9977,233.8644,233.9501,1200.0
2022-06-07 15:10:00,245.59,245.67,245.44,245.52,1413.0,233.9692,234.0454,233.8263,233.9025,1413.0
2022-06-07 15:15:00,245.53,245.69,245.53,245.69,1375.0,233.912,234.0644,233.912,234.0644,1375.0
2022-06-07 15:20:00,245.68,245.95,245.68,245.8,3124.0,234.0549,234.3121,234.0549,234.1692,3124.0
2022-06-07 15:25:00,245.89,245.95,245.88,245.92,1885.0,234.255,234.3121,234.2454,234.2836,1885.0
2022-06-07 15:30:00,245.95,246.3,245.94,246.21,7350.0,234.3121,234.6456,234.3026,234.5598,7350.0
2022-06-07 15:35:00,246.24,246.39,246.21,246.38,1700.0,234.5884,234.7313,234.5598,234.7218,1700.0
2022-06-07 15:40:00,246.43,246.68,246.42,246.67,5250.0,234.7694,235.0076,234.7599,234.9981,5250.0
2022-06-07 15:45:00,246.72,246.87,246.61,246.64,10312.0,235.0457,235.1886,234.9409,234.9695,10312.0
2022-06-07 15:50:00,246.68,246.84,246.5,246.7,7831.0,235.0076,235.16,234.8361,235.0266,7831.0
2022-06-07 15:55:00,246.71,246.76,246.06,246.25,28842.0,235.0362,235.0838,234.4169,234.5979,28842.0
2022-06-08 09:30:00,245.05,245.68,244.36,244.91,10789.0,233.4547,234.0549,232.7974,233.3213,10789.0
2022-06-08 09:35:00,245.14,245.16,244.35,244.7,2725.0,233.5405,233.5595,232.7878,233.1213,2725.0
2022-06-08 09:40:00,244.87,245.21,244.7,245.21,3248.0,233.2832,233.6071,233.1213,233.6071,3248.0
2022-06-08 09:45:00,244.92,245.86,244.92,245.86,1810.0,233.3309,234.2264,233.3309,234.2264,1810.0
2022-06-08 09:50:00,245.71,245.87,245.56,245.65,1884.0,234.0835,234.2359,233.9406,234.0263,1884.0
2022-06-08 09:55:00,245.81,245.82,244.74,245.03,2226.0,234.1788,234.1883,233.1594,233.4357,2226.0
2022-06-08 10:00:00,245.0,245.54,245.0,245.41,1655.0,233.4071,233.9215,233.4071,233.7977,1655.0
2022-06-08 10:05:00,244.81,245.6,244.81,245.28,983.0,233.2261,233.9787,233.2261,233.6738,983.0
2022-06-08 10:10:00,245.26,245.46,245.16,245.17,1248.0,233.6548,233.8453,233.5595,233.569,1248.0
2022-06-08 10:15:00,244.97,245.02,244.68,244.69,2378.0,233.3785,233.4261,233.1022,233.1118,2378.0
2022-06-08 10:20:00,245.2,245.71,245.2,245.58,2000.0,233.5976,234.0835,233.5976,233.9596,2000.0
2022-06-08 10:25:00,245.42,245.46,245.02,245.31,2434.0,233.8072,233.8453,233.4261,233.7024,2434.0
2022-06-08 10:30:00,245.16,245.65,245.08,245.65,2655.0,233.5595,234.0263,233.4833,234.0263,2655.0
2022-06-08 10:35:00,245.69,245.82,245.51,245.73,1465.0,234.0644,234.1883,233.893,234.1025,1465.0
2022-06-08 10:40:00,245.72,245.84,245.51,245.72,3161.0,234.093,234.2073,233.893,234.093,3161.0
2022-06-08 10:45:00,245.74,245.93,245.74,245.78,1500.0,234.1121,234.2931,234.1121,234.1502,1500.0
2022-06-08 10:50:00,245.45,245.94,245.45,245.85,3656.0,233.8358,234.3026,233.8358,234.2169,3656.0
2022-06-08 10:55:00,245.92,246.18,245.86,246.04,2987.0,234.2836,234.5312,234.2264,234.3979,2987.0
2022-06-08 11:00:00,245.96,246.08,245.76,245.86,2998.0,234.3217,234.436,234.1311,234.2264,2998.0
2022-06-08 11:05:00,245.93,246.05,245.83,245.86,2501.0,234.2931,234.4074,234.1978,234.2264,2501.0
2022-06-08 11:10:00,245.97,246.19,245.97,246.19,2104.0,234.3312,234.5408,234.3312,234.5408,2104.0
2022-06-08 11:15:00,246.23,246.51,246.23,246.51,3753.0,234.5789,234.8456,234.5789,234.8456,3753.0
2022-06-08 11:20:00,246.54,246.77,246.41,246.48,6136.0,234.8742,235.0933,234.7504,234.8171,6136.0
2022-06-08 11:25:00,246.41,246.5,246.28,246.36,2173.0,234.7504,234.8361,234.6265,234.7027,2173.0
2022-06-08 11:30:00,246.4,246.49,246.17,246.28,1658.0,234.7408,234.8266,234.5217,234.6265,1658.0
2022-06-08 11:35:00,246.28,246.49,246.09,246.49,800.0,234.6265,234.8266,234.4455,234.8266,800.0
2022-06-08 11:40:00,246.57,246.58,246.21,246.21,1601.0,234.9028,234.9123,234.5598,234.5598,1601.0
2022-06-08 11:45:00,246.19,246.45,246.19,246.45,2907.0,234.5408,234.7885,234.5408,234.7885,2907.0
2022-06-08 11:50:00,246.43,246.46,246.29,246.43,900.0,234.7694,234.798,234.636,234.7694,900.0
2022-06-08 11:55:00,246.37,246.45,246.32,246.42,811.0,234.7123,234.7885,234.6646,234.7599,811.0
2022-06-08 12:00:00,246.62,246.66,246.48,246.48,900.0,234.9504,234.9885,234.8171,234.8171,900.0
2022-06-08 12:05:00,246.48,246.48,246.32,246.34,1361.0,234.8171,234.8171,234.6646,234.6837,1361.0
2022-06-08 12:10:00,246.33,246.62,246.33,246.5,3224.0,234.6742,234.9504,234.6742,234.8361,3224.0
2022-06-08 12:15:00,246.5,246.52,246.33,246.52,1078.0,234.8361,234.8552,234.6742,234.8552,1078.0
2022-06-08 12:20:00,246.36,246.36,246.03,246.03,793.0,234.7027,234.7027,234.3883,234.3883,793.0
2022-06-08 12:25:00,246.03,246.03,245.71,245.95,1820.0,234.3883,234.3883,234.0835,234.3121,1820.0
2022-06-08 12:30:00,246.03,246.05,245.75,245.81,1208.0,234.3883,234.4074,234.1216,234.1788,1208.0
2022-06-08 12:35:00,245.73,245.83,245.59,245.59,3213.0,234.1025,234.1978,233.9692,233.9692,3213.0
2022-06-08 12:40:00,245.6,245.61,245.46,245.57,3123.0,233.9787,233.9882,233.8453,233.9501,3123.0
2022-06-08 12:45:00,245.57,245.58,245.44,245.54,2736.0,233.9501,233.9596,233.8263,233.9215,2736.0
2022-06-08 12:50:00,245.54,245.74,245.54,245.73,5752.0,233.9215,234.1121,233.9215,234.1025,5752.0
2022-06-08 12:55:00,245.67,245.89,245.66,245.8,3669.0,234.0454,234.255,234.0359,234.1692,3669.0
2022-06-08 13:00:00,245.73,245.73,245.49,245.7,5837.0,234.1025,234.1025,233.8739,234.074,5837.0
2022-06-08 13:05:00,245.7,245.98,245.64,245.98,1700.0,234.074,234.3407,234.0168,234.3407,1700.0
2022-06-08 13:10:00,245.9,245.9,245.63,245.72,1697.0,234.2645,234.2645,234.0073,234.093,1697.0
2022-06-08 13:15:00,245.71,245.88,245.71,245.81,1641.0,234.0835,234.2454,234.0835,234.1788,1641.0
2022-06-08 13:20:00,245.72,245.83,245.7,245.83,1188.0,234.093,234.1978,234.074,234.1978,1188.0
2022-06-08 13:25:00,245.76,245.78,245.66,245.66,1905.0,234.1311,234.1502,234.0359,234.0359,1905.0
2022-06-08 13:30:00,245.66,245.66,245.33,245.5,2600.0,234.0359,234.0359,233.7215,233.8834,2600.0
2022-06-08 13:35:00,245.5,245.69,245.5,245.53,1957.0,233.8834,234.0644,233.8834,233.912,1957.0
2022-06-08 13:40:00,245.47,245.83,245.47,245.83,1118.0,233.8548,234.1978,233.8548,234.1978,1118.0
2022-06-08 13:45:00,245.74,245.9,245.64,245.83,2110.0,234.1121,234.2645,234.0168,234.1978,2110.0
2022-06-08 13:50:00,245.76,245.76,245.51,245.51,1616.0,234.1311,234.1311,233.893,233.893,1616.0
2022-06-08 13:55:00,245.5,245.67,245.5,245.53,3017.0,233.8834,234.0454,233.8834,233.912,3017.0
2022-06-08 14:00:00,245.55,245.7,245.42,245.63,3600.0,233.9311,234.074,233.8072,234.0073,3600.0
2022-06-08 14:05:00,245.71,245.78,245.49,245.5,2271.0,234.0835,234.1502,233.8739,233.8834,2271.0
2022-06-08 14:10:00,245.49,245.49,245.2,245.2,2218.0,233.8739,233.8739,233.5976,233.5976,2218.0
2022-06-08 14:15:00,245.24,245.24,245.11,245.11,504.0,233.6357,233.6357,233.5119,233.5119,504.0
2022-06-08 14:20:00,245.2,245.43,245.17,245.38,2734.0,233.5976,233.8167,233.569,233.7691,2734.0
2022-06-08 14:25:00,245.25,245.31,245.19,245.3,1616.0,233.6453,233.7024,233.5881,233.6929,1616.0
2022-06-08 14:30:00,245.3,245.54,245.3,245.42,2502.0,233.6929,233.9215,233.6929,233.8072,2502.0
2022-06-08 14:35:00,245.41,245.47,245.27,245.46,1545.0,233.7977,233.8548,233.6643,233.8453,1545.0
2022-06-08 14:40:00,245.54,245.93,245.54,245.88,1712.0,233.9215,234.2931,233.9215,234.2454,1712.0
2022-06-08 14:45:00,245.97,246.03,245.85,245.88,1930.0,234.3312,234.3883,234.2169,234.2454,1930.0
2022-06-08 14:50:00,245.84,245.85,245.6,245.72,1696.0,234.2073,234.2169,233.9787,234.093,1696.0
2022-06-08 14:55:00,245.73,245.86,245.73,245.79,2399.0,234.1025,234.2264,234.1025,234.1597,2399.0
2022-06-08 15:00:00,245.73,245.81,245.48,245.76,2798.0,234.1025,234.1788,233.8644,234.1311,2798.0
2022-06-08 15:05:00,245.8,245.83,245.5,245.63,3001.0,234.1692,234.1978,233.8834,234.0073,3001.0
2022-06-08 15:10:00,245.64,245.86,245.63,245.78,1933.0,234.0168,234.2264,234.0073,234.1502,1933.0
2022-06-08 15:15:00,245.83,246.04,245.83,245.9,4387.0,234.1978,234.3979,234.1978,234.2645,4387.0
2022-06-08 15:20:00,245.92,246.27,245.92,246.27,3004.0,234.2836,234.617,234.2836,234.617,3004.0
2022-06-08 15:25:00,246.26,246.34,246.17,246.25,4000.0,234.6075,234.6837,234.5217,234.5979,4000.0
2022-06-08 15:30:00,246.25,246.48,246.19,246.4,7571.0,234.5979,234.8171,234.5408,234.7408,7571.0
2022-06-08 15:35:00,246.46,246.48,246.25,246.25,5221.0,234.798,234.8171,234.5979,234.5979,5221.0
2022-06-08 15:40:00,246.29,246.33,245.94,245.94,3438.0,234.636,234.6742,234.3026,234.3026,3438.0
2022-06-08 15:45:00,245.94,245.94,245.46,245.57,6295.0,234.3026,234.3026,233.8453,233.9501,6295.0
2022-06-08 15:50:00,245.52,245.66,245.15,245.39,8363.0,233.9025,234.0359,233.55,233.7786,8363.0
2022-06-08 15:55:00,245.36,245.66,245.29,245.49,23258.0,233.75,234.0359,233.6834,233.8739,23258.0
2022-06-09 09:30:00,245.0,245.23,244.23,245.0,14858.0,233.4071,233.6262,232.6735,233.4071,14858.0
2022-06-09 09:35:00,245.48,245.48,245.05,245.23,730.0,233.8644,233.8644,233.4547,233.6262,730.0
2022-06-09 09:40:00,245.37,245.97,245.37,245.54,1701.0,233.7596,234.3312,233.7596,233.9215,1701.0
2022-06-09 09:45:00,245.13,246.03,245.13,246.03,2433.0,233.5309,234.3883,233.5309,234.3883,2433.0
2022-06-09 09:50:00,246.07,247.15,246.07,246.8,4276.0,234.4265,235.4554,234.4265,235.1219,4276.0
2022-06-09 09:55:00,246.78,246.8,246.19,246.63,1400.0,235.1029,235.1219,234.5408,234.96,1400.0
2022-06-09 10:00:00,246.58,247.01,246.43,247.01,3136.0,234.9123,235.322,234.7694,235.322,3136.0
2022-06-09 10:05:00,246.59,246.59,246.21,246.24,1034.0,234.9218,234.9218,234.5598,234.5884,1034.0
2022-06-09 10:10:00,245.91,245.92,245.48,245.6,2804.0,234.274,234.2836,233.8644,233.9787,2804.0
2022-06-09 10:15:00,245.66,245.93,245.59,245.91,1118.0,234.0359,234.2931,233.9692,234.274,1118.0
2022-06-09 10:20:00,246.17,246.17,245.92,245.92,583.0,234.5217,234.5217,234.2836,234.2836,583.0
2022-06-09 10:25:00,245.95,245.95,245.51,245.88,3506.0,234.3121,234.3121,233.893,234.2454,3506.0
2022-06-09 10:30:00,245.98,246.19,245.92,245.99,2400.0,234.3407,234.5408,234.2836,234.3502,2400.0
2022-06-09 10:35:00,245.84,245.97,245.64,245.75,2317.0,234.2073,234.3312,234.0168,234.1216,2317.0
2022-06-09 10:40:00,245.65,245.84,245.55,245.84,6509.0,234.0263,234.2073,233.9311,234.2073,6509.0
2022-06-09 10:45:00,245.81,245.9,245.63,245.69,800.0,234.1788,234.2645,234.0073,234.0644,800.0
2022-06-09 10:50:00,245.59,245.6,245.22,245.22,2236.0,233.9692,233.9787,233.6167,233.6167,2236.0
2022-06-09 10:55:00,245.1,245.17,245.0,245.08,2213.0,233.5024,233.569,233.4071,233.4833,2213.0
2022-06-09 11:00:00,245.03,245.11,244.97,244.99,2118.0,233.4357,233.5119,233.3785,233.3976,2118.0
2022-06-09 11:05:00,244.92,245.12,244.86,245.12,3662.0,233.3309,233.5214,233.2737,233.5214,3662.0
2022-06-09 11:10:00,245.44,245.47,245.34,245.34,616.0,233.8263,233.8548,233.731,233.731,616.0
2022-06-09 11:15:00,245.41,245.52,245.22,245.33,1733.0,233.7977,233.9025,233.6167,233.7215,1733.0
2022-06-09 11:20:00,245.49,245.54,245.33,245.42,1650.0,233.8739,233.9215,233.7215,233.8072,1650.0
2022-06-09 11:25:00,245.54,245.54,245.17,245.34,1700.0,233.9215,233.9215,233.569,233.731,1700.0
2022-06-09 11:30:00,245.28,245.36,244.88,244.91,3507.0,233.6738,233.75,233.2928,233.3213,3507.0
2022-06-09 11:35:00,244.96,245.31,244.84,245.31,2228.0,233.369,233.7024,233.2547,233.7024,2228.0
2022-06-09 11:40:00,245.36,245.93,245.36,245.79,500.0,233.75,234.2931,233.75,234.1597,500.0
2022-06-09 11:45:00,245.96,245.98,245.69,245.8,1047.0,234.3217,234.3407,234.0644,234.1692,1047.0
2022-06-09 11:50:00,245.67,245.98,245.49,245.89,1426.0,234.0454,234.3407,233.8739,234.255,1426.0
2022-06-09 11:55:00,245.94,246.13,245.92,246.11,1658.0,234.3026,234.4836,234.2836,234.4646,1658.0
2022-06-09 12:00:00,246.02,246.28,245.92,246.11,1539.0,234.3788,234.6265,234.2836,234.4646,1539.0
2022-06-09 12:05:00,246.04,246.04,245.84,245.9,625.0,234.3979,234.3979,234.2073,234.2645,625.0
2022-06-09 12:10:00,245.74,245.75,245.49,245.67,1250.0,234.1121,234.1216,233.8739,234.0454,1250.0
2022-06-09 12:15:00,245.59,245.68,245.49,245.57,1317.0,233.9692,234.0549,233.8739,233.9501,1317.0
2022-06-09 12:20:00,245.57,245.57,245.48,245.48,900.0,233.9501,233.9501,233.8644,233.8644,900.0
2022-06-09 12:25:00,245.59,245.99,245.59,245.99,1516.0,233.9692,234.3502,233.9692,234.3502,1516.0
2022-06-09 12:30:00,246.02,246.25,245.99,246.08,1850.0,234.3788,234.5979,234.3502,234.436,1850.0
2022-06-09 12:35:00,245.99,246.05,245.87,245.88,1538.0,234.3502,234.4074,234.2359,234.2454,1538.0
2022-06-09 12:40:00,245.96,246.02,245.9,245.9,1100.0,234.3217,234.3788,234.2645,234.2645,1100.0
2022-06-09 12:45:00,245.9,246.11,245.74,246.01,2611.0,234.2645,234.4646,234.1121,234.3693,2611.0
2022-06-09 12:50:00,246.08,246.54,245.98,246.47,7908.0,234.436,234.8742,234.3407,234.8075,7908.0
2022-06-09 12:55:00,246.47,246.61,246.23,246.46,3352.0,234.8075,234.9409,234.5789,234.798,3352.0
2022-06-09 13:00:00,246.43,246.49,246.4,246.4,899.0,234.7694,234.8266,234.7408,234.7408,899.0
2022-06-09 13:05:00,246.56,246.65,246.4,246.4,1849.0,234.8933,234.979,234.7408,234.7408,1849.0
2022-06-09 13:10:00,246.34,246.66,246.34,246.64,1760.0,234.6837,234.9885,234.6837,234.9695,1760.0
2022-06-09 13:15:00,246.7,246.85,246.57,246.57,2008.0,235.0266,235.1695,234.9028,234.9028,2008.0
2022-06-09 13:20:00,246.48,246.48,246.34,246.34,703.0,234.8171,234.8171,234.6837,234.6837,703.0
2022-06-09 13:25:00,246.4,246.4,246.12,246.25,1597.0,234.7408,234.7408,234.4741,234.5979,1597.0
2022-06-09 13:30:00,246.13,246.47,246.12,246.37,7987.0,234.4836,234.8075,234.4741,234.7123,7987.0
2022-06-09 13:35:00,246.3,246.47,246.21,246.47,1450.0,234.6456,234.8075,234.5598,234.8075,1450.0
2022-06-09 13:40:00,246.5,246.55,246.39,246.54,2031.0,234.8361,234.8837,234.7313,234.8742,2031.0
2022-06-09 13:45:00,246.6,246.85,246.6,246.85,2058.0,234.9314,235.1695,234.9314,235.1695,2058.0
2022-06-09 13:50:00,246.89,246.98,246.67,246.76,3077.0,235.2077,235.2934,234.9981,235.0838,3077.0
2022-06-09 13:55:00,246.72,247.02,246.67,246.99,2869.0,235.0457,235.3315,234.9981,235.3029,2869.0
2022-06-09 14:00:00,246.99,247.01,246.67,246.84,2886.0,235.3029,235.322,234.9981,235.16,2886.0
2022-06-09 14:05:00,246.82,247.33,246.81,247.26,5571.0,235.141,235.6268,235.1314,235.5601,5571.0
2022-06-09 14:10:00,247.29,247.39,247.12,247.32,5113.0,235.5887,235.684,235.4268,235.6173,5113.0
2022-06-09 14:15:00,247.36,247.43,247.21,247.31,2605.0,235.6554,235.7221,235.5125,235.6078,2605.0
2022-06-09 14:20:00,247.5,247.57,247.13,247.15,5005.0,235.7888,235.8555,235.4363,235.4554,5005.0
2022-06-09 14:25:00,247.14,247.34,247.13,247.23,2528.0,235.4458,235.6364,235.4363,235.5316,2528.0
2022-06-09 14:30:00,247.23,247.23,246.66,246.79,3362.0,235.5316,235.5316,234.9885,235.1124,3362.0
2022-06-09 14:35:00,246.73,246.8,246.51,246.51,2020.0,235.0552,235.1219,234.8456,234.8456,2020.0
2022-06-09 14:40:00,246.6,246.76,246.42,246.47,4210.0,234.9314,235.0838,234.7599,234.8075,4210.0
2022-06-09 14:45:00,246.5,246.62,246.22,246.34,2082.0,234.8361,234.9504,234.5694,234.6837,2082.0
2022-06-09 14:50:00,246.49,246.51,246.24,246.36,4250.0,234.8266,234.8456,234.5884,234.7027,4250.0
2022-06-09 14:55:00,246.36,246.83,246.26,246.43,7612.0,234.7027,235.1505,234.6075,234.7694,7612.0
2022-06-09 15:00:00,246.33,246.43,245.95,245.95,21210.0,234.6742,234.7694,234.3121,234.3121,21210.0
2022-06-09 15:05:00,245.97,246.03,244.98,244.98,7231.0,234.3312,234.3883,233.388,233.388,7231.0
2022-06-09 15:10:00,245.07,245.08,244.49,244.51,5349.0,233.4738,233.4833,232.9212,232.9403,5349.0
2022-06-09 15:15:00,244.4,244.63,244.4,244.58,4912.0,232.8355,233.0546,232.8355,233.007,4912.0
2022-06-09 15:20:00,244.62,244.7,244.45,244.56,6036.0,233.0451,233.1213,232.8831,232.9879,6036.0
2022-06-09 15:25:00,244.55,244.55,243.69,243.73,8896.0,232.9784,232.9784,232.1591,232.1972,8896.0
2022-06-09 15:30:00,243.78,243.79,243.36,243.37,11901.0,232.2448,232.2543,231.8447,231.8542,11901.0
2022-06-09 15:35:00,243.36,243.68,243.34,243.34,9142.0,231.8447,232.1495,231.8256,231.8256,9142.0
2022-06-09 15:40:00,243.34,243.34,242.73,242.84,7204.0,231.8256,231.8256,231.2445,231.3493,7204.0
2022-06-09 15:45:00,242.77,242.82,241.9,242.09,16725.0,231.2826,231.3302,230.4538,230.6348,16725.0
2022-06-09 15:50:00,242.04,242.68,241.82,242.46,24075.0,230.5871,231.1969,230.3776,230.9873,24075.0
2022-06-09 15:55:00,242.49,242.65,241.5,241.65,34426.0,231.0159,231.1683,230.0727,230.2156,34426.0
2022-06-10 09:30:00,238.45,239.14,237.5,237.67,28756.0,227.167,227.8244,226.262,226.4239,28756.0
2022-06-10 09:35:00,237.36,237.54,236.72,236.96,13783.0,226.1286,226.3001,225.5189,225.7475,13783.0
2022-06-10 09:40:00,236.59,237.26,236.51,237.1,4931.0,225.395,226.0333,225.3188,225.8809,4931.0
2022-06-10 09:45:00,237.11,238.39,237.08,238.24,6745.0,225.8904,227.1099,225.8618,226.967,6745.0
2022-06-10 09:50:00,238.11,238.11,237.68,237.98,2966.0,226.8431,226.8431,226.4335,226.7193,2966.0
2022-06-10 09:55:00,237.97,238.26,237.8,238.18,4523.0,226.7097,226.986,226.5478,226.9098,4523.0
2022-06-10 10:00:00,238.16,238.16,237.5,237.67,5055.0,226.8907,226.8907,226.262,226.4239,5055.0
2022-06-10 10:05:00,237.67,237.75,237.55,237.62,1900.0,226.4239,226.5001,226.3096,226.3763,1900.0
2022-06-10 10:10:00,237.68,238.16,237.66,237.77,5484.0,226.4335,226.8907,226.4144,226.5192,5484.0
2022-06-10 10:15:00,237.72,237.88,237.13,237.13,5245.0,226.4716,226.624,225.9095,225.9095,5245.0
2022-06-10 10:20:00,237.17,237.49,237.1,237.3,3593.0,225.9476,226.2524,225.8809,226.0714,3593.0
2022-06-10 10:25:00,237.18,237.5,237.04,237.04,4767.0,225.9571,226.262,225.8237,225.8237,4767.0
2022-06-10 10:30:00,237.08,238.48,237.08,238.48,3866.0,225.8618,227.1956,225.8618,227.1956,3866.0
2022-06-10 10:35:00,238.48,238.82,238.16,238.16,5496.0,227.1956,227.5195,226.8907,226.8907,5496.0
2022-06-10 10:40:00,238.22,239.23,238.22,239.23,3754.0,226.9479,227.9101,226.9479,227.9101,3754.0
2022-06-10 10:45:00,239.29,239.75,239.1,239.49,3437.0,227.9673,228.4055,227.7863,228.1578,3437.0
2022-06-10 10:50:00,239.62,239.76,239.43,239.67,9754.0,228.2817,228.415,228.1006,228.3293,9754.0
2022-06-10 10:55:00,239.67,239.67,239.27,239.35,2900.0,228.3293,228.3293,227.9482,228.0244,2900.0
2022-06-10 11:00:00,239.42,239.46,239.01,239.17,4685.0,228.0911,228.1292,227.7005,227.8529,4685.0
2022-06-10 11:05:00,239.18,239.6,238.98,239.57,4208.0,227.8625,228.2626,227.6719,228.234,4208.0
2022-06-10 11:10:00,239.7,239.86,239.48,239.59,5155.0,228.3579,228.5103,228.1483,228.2531,5155.0
2022-06-10 11:15:00,239.54,239.66,239.12,239.59,2800.0,228.2054,228.3198,227.8053,228.2531,2800.0
2022-06-10 11:20:00,239.59,239.83,239.35,239.46,5102.0,228.2531,228.4817,228.0244,228.1292,5102.0
2022-06-10 11:25:00,239.24,239.24,238.7,238.7,2608.0,227.9196,227.9196,227.4052,227.4052,2608.0
2022-06-10 11:30:00,238.59,238.77,238.59,238.77,2800.0,227.3004,227.4719,227.3004,227.4719,2800.0
2022-06-10 11:35:00,238.7,238.8,238.2,238.2,2898.0,227.4052,227.5005,226.9288,226.9288,2898.0
2022-06-10 11:40:00,238.32,238.59,238.31,238.5,3900.0,227.0432,227.3004,227.0336,227.2147,3900.0
2022-06-10 11:45:00,238.64,238.8,238.52,238.58,4583.0,227.348,227.5005,227.2337,227.2909,4583.0
2022-06-10 11:50:00,238.43,238.6,238.36,238.43,2577.0,227.148,227.3099,227.0813,227.148,2577.0
2022-06-10 11:55:00,238.43,238.68,238.35,238.59,3660.0,227.148,227.3861,227.0717,227.3004,3660.0
2022-06-10 12:00:00,238.72,238.85,238.6,238.85,3211.0,227.4242,227.5481,227.3099,227.5481,3211.0
2022-06-10 12:05:00,238.9,239.63,238.9,239.63,1689.0,227.5957,228.2912,227.5957,228.2912,1689.0
2022-06-10 12:10:00,239.63,239.63,239.07,239.1,2164.0,228.2912,228.2912,227.7577,227.7863,2164.0
2022-06-10 12:15:00,238.92,238.92,238.53,238.55,1104.0,227.6148,227.6148,227.2432,227.2623,1104.0
2022-06-10 12:20:00,238.5,238.79,238.45,238.72,1200.0,227.2147,227.4909,227.167,227.4242,1200.0
2022-06-10 12:25:00,238.55,238.83,238.55,238.78,1510.0,227.2623,227.529,227.2623,227.4814,1510.0
2022-06-10 12:30:00,239.03,239.04,238.81,238.84,1504.0,227.7196,227.7291,227.51,227.5386,1504.0
2022-06-10 12:35:00,239.03,239.17,239.03,239.06,2711.0,227.7196,227.8529,227.7196,227.7482,2711.0
2022-06-10 12:40:00,238.96,239.5,238.96,239.37,5011.0,227.6529,228.1673,227.6529,228.0435,5011.0
2022-06-10 12:45:00,239.47,239.51,239.31,239.43,2393.0,228.1388,228.1769,227.9863,228.1006,2393.0
2022-06-10 12:50:00,239.43,239.52,239.29,239.47,1815.0,228.1006,228.1864,227.9673,228.1388,1815.0
2022-06-10 12:55:00,239.39,239.67,239.3,239.63,2890.0,228.0625,228.3293,227.9768,228.2912,2890.0
2022-06-10 13:00:00,239.59,239.59,239.3,239.31,1851.0,228.2531,228.2531,227.9768,227.9863,1851.0
2022-06-10 13:05:00,239.32,239.32,239.1,239.24,1535.0,227.9959,227.9959,227.7863,227.9196,1535.0
2022-06-10 13:10:00,239.48,239.56,239.22,239.39,3391.0,228.1483,228.2245,227.9006,228.0625,3391.0
2022-06-10 13:15:00,239.38,239.98,239.29,239.96,2429.0,228.053,228.6246,227.9673,228.6056,2429.0
2022-06-10 13:20:00,240.0,240.19,239.9,240.19,1443.0,228.6437,228.8247,228.5484,228.8247,1443.0
2022-06-10 13:25:00,240.2,240.28,240.19,240.24,829.0,228.8342,228.9104,228.8247,228.8723,829.0
2022-06-10 13:30:00,240.4,240.4,239.81,240.04,2968.0,229.0247,229.0247,228.4627,228.6818,2968.0
2022-06-10 13:35:00,240.17,240.26,240.1,240.21,1042.0,228.8056,228.8914,228.7389,228.8437,1042.0
2022-06-10 13:40:00,240.12,240.21,239.74,239.74,2122.0,228.758,228.8437,228.396,228.396,2122.0
2022-06-10 13:45:00,239.79,240.03,239.79,240.03,1600.0,228.4436,228.6723,228.4436,228.6723,1600.0
2022-06-10 13:50:00,240.35,240.4,239.98,240.14,1600.0,228.9771,229.0247,228.6246,228.777,1600.0
2022-06-10 13:55:00,239.93,239.93,239.72,239.72,780.0,228.577,228.577,228.3769,228.3769,780.0
2022-06-10 14:00:00,239.79,239.79,239.47,239.47,2048.0,228.4436,228.4436,228.1388,228.1388,2048.0
2022-06-10 14:05:00,239.48,239.84,239.41,239.7,3293.0,228.1483,228.4912,228.0816,228.3579,3293.0
2022-06-10 14:10:00,239.81,240.05,239.73,239.86,2829.0,228.4627,228.6913,228.3865,228.5103,2829.0
2022-06-10 14:15:00,239.86,240.24,239.79,240.24,1548.0,228.5103,228.8723,228.4436,228.8723,1548.0
2022-06-10 14:20:00,240.31,240.73,240.31,240.57,1233.0,228.939,229.3391,228.939,229.1867,1233.0
2022-06-10 14:25:00,240.56,240.56,240.2,240.23,1500.0,229.1772,229.1772,228.8342,228.8628,1500.0
2022-06-10 14:30:00,240.25,240.31,240.19,240.31,600.0,228.8818,228.939,228.8247,228.939,600.0
2022-06-10 14:35:00,240.23,240.23,239.84,239.84,5297.0,228.8628,228.8628,228.4912,228.4912,5297.0
2022-06-10 14:40:00,239.84,239.84,239.5,239.61,1984.0,228.4912,228.4912,228.1673,228.2721,1984.0
2022-06-10 14:45:00,239.62,240.21,239.62,240.17,3010.0,228.2817,228.8437,228.2817,228.8056,3010.0
2022-06-10 14:50:00,240.15,240.25,240.0,240.25,1742.0,228.7866,228.8818,228.6437,228.8818,1742.0
2022-06-10 14:55:00,240.16,240.49,240.16,240.35,1310.0,228.7961,229.1105,228.7961,228.9771,1310.0
2022-06-10 15:00:00,240.34,240.35,239.84,239.86,3024.0,228.9676,228.9771,228.4912,228.5103,3024.0
2022-06-10 15:05:00,239.86,239.86,239.69,239.8,3278.0,228.5103,228.5103,228.3483,228.4531,3278.0
2022-06-10 15:10:00,239.72,240.23,239.69,240.15,7759.0,228.3769,228.8628,228.3483,228.7866,7759.0
2022-06-10 15:15:00,240.16,240.3,240.16,240.3,1921.0,228.7961,228.9295,228.7961,228.9295,1921.0
2022-06-10 15:20:00,240.1,240.26,239.78,240.26,4966.0,228.7389,228.8914,228.4341,228.8914,4966.0
2022-06-10 15:25:00,240.23,240.65,240.23,240.41,2026.0,228.8628,229.2629,228.8628,229.0343,2026.0
2022-06-10 15:30:00,240.35,240.52,240.19,240.2,3319.0,228.9771,229.1391,228.8247,228.8342,3319.0
2022-06-10 15:35:00,240.24,240.54,240.14,240.51,2609.0,228.8723,229.1581,228.777,229.1295,2609.0
2022-06-10 15:40:00,240.47,240.59,240.0,240.14,3153.0,229.0914,229.2058,228.6437,228.777,3153.0
2022-06-10 15:45:00,240.14,240.14,239.73,239.99,11387.0,228.777,228.777,228.3865,228.6341,11387.0
2022-06-10 15:50:00,239.99,240.27,239.48,239.68,8011.0,228.6341,228.9009,228.1483,228.3388,8011.0
2022-06-10 15:55:00,239.76,239.82,239.09,239.1,25666.0,228.415,228.4722,227.7767,227.7863,25666.0
2022-06-13 09:30:00,235.1,235.85,234.72,235.37,15837.0,223.9755,224.69,223.6135,224.2328,15837.0
2022-06-13 09:35:00,235.45,235.45,234.1,234.46,8814.0,224.309,224.309,223.0229,223.3658,8814.0
2022-06-13 09:40:00,234.45,234.71,233.81,234.21,7635.0,223.3563,223.604,222.7466,223.1276,7635.0
2022-06-13 09:45:00,234.14,234.45,233.84,233.99,7493.0,223.061,223.3563,222.7752,222.9181,7493.0
2022-06-13 09:50:00,233.95,234.27,233.75,233.75,6841.0,222.8799,223.1848,222.6894,222.6894,6841.0
2022-06-13 09:55:00,233.56,233.62,233.2,233.2,3974.0,222.5084,222.5656,222.1654,222.1654,3974.0
2022-06-13 10:00:00,232.83,232.86,232.18,232.46,10937.0,221.8129,221.8415,221.1937,221.4605,10937.0
2022-06-13 10:05:00,232.63,233.0,232.49,232.71,9819.0,221.6224,221.9749,221.489,221.6986,9819.0
2022-06-13 10:10:00,232.67,232.67,231.94,231.98,8771.0,221.6605,221.6605,220.9651,221.0032,8771.0
2022-06-13 10:15:00,231.98,232.04,231.55,231.55,4906.0,221.0032,221.0603,220.5935,220.5935,4906.0
2022-06-13 10:20:00,231.58,231.92,231.38,231.7,4971.0,220.6221,220.946,220.4316,220.7364,4971.0
2022-06-13 10:25:00,231.92,232.43,231.91,232.28,7373.0,220.946,221.4319,220.9365,221.289,7373.0
2022-06-13 10:30:00,232.3,232.45,232.09,232.37,1454.0,221.308,221.4509,221.108,221.3747,1454.0
2022-06-13 10:35:00,232.45,233.04,232.44,233.04,3600.0,221.4509,222.013,221.4414,222.013,3600.0
2022-06-13 10:40:00,233.09,233.22,232.16,232.26,3689.0,222.0606,222.1845,221.1746,221.2699,3689.0
2022-06-13 10:45:00,232.01,232.01,231.7,231.79,2197.0,221.0317,221.0317,220.7364,220.8222,2197.0
2022-06-13 10:50:00,231.78,232.02,231.75,231.84,2892.0,220.8126,221.0413,220.784,220.8698,2892.0
2022-06-13 10:55:00,231.86,232.24,231.81,232.0,6966.0,220.8888,221.2509,220.8412,221.0222,6966.0
2022-06-13 11:00:00,231.84,232.13,231.69,231.69,3601.0,220.8698,221.1461,220.7269,220.7269,3601.0
2022-06-13 11:05:00,231.7,231.78,231.36,231.57,3137.0,220.7364,220.8126,220.4125,220.6126,3137.0
2022-06-13 11:10:00,231.42,231.66,231.42,231.49,2742.0,220.4697,220.6983,220.4697,220.5364,2742.0
2022-06-13 11:15:00,231.58,231.85,231.23,231.83,12908.0,220.6221,220.8793,220.2887,220.8603,12908.0
2022-06-13 11:20:00,231.82,232.22,231.58,232.21,4452.0,220.8507,221.2318,220.6221,221.2223,4452.0
2022-06-13 11:25:00,232.3,232.78,232.3,232.3,11632.0,221.308,221.7653,221.308,221.308,11632.0
2022-06-13 11:30:00,232.06,232.07,231.45,231.83,2634.0,221.0794,221.0889,220.4982,220.8603,2634.0
2022-06-13 11:35:00,231.87,232.42,231.83,232.31,3100.0,220.8984,221.4223,220.8603,221.3175,3100.0
2022-06-13 11:40:00,232.51,232.81,232.34,232.79,3090.0,221.5081,221.7939,221.3461,221.7748,3090.0
2022-06-13 11:45:00,232.76,232.76,232.3,232.42,2214.0,221.7463,221.7463,221.308,221.4223,2214.0
2022-06-13 11:50:00,232.42,232.63,231.41,231.61,3228.0,221.4223,221.6224,220.4601,220.6507,3228.0
2022-06-13 11:55:00,231.6,232.08,231.59,231.93,1475.0,220.6411,221.0984,220.6316,220.9555,1475.0
2022-06-13 12:00:00,231.81,232.34,231.71,231.91,3966.0,220.8412,221.3461,220.7459,220.9365,3966.0
2022-06-13 12:05:00,231.89,232.12,231.82,232.11,1395.0,220.9174,221.1365,220.8507,221.127,1395.0
2022-06-13 12:10:00,232.06,232.68,231.99,232.42,3514.0,221.0794,221.67,221.0127,221.4223,3514.0
2022-06-13 12:15:00,232.38,232.64,232.36,232.59,2100.0,221.3842,221.6319,221.3652,221.5843,2100.0
2022-06-13 12:20:00,232.67,233.04,232.67,233.04,4768.0,221.6605,222.013,221.6605,222.013,4768.0
2022-06-13 12:25:00,233.04,233.12,232.76,232.76,2300.0,222.013,222.0892,221.7463,221.7463,2300.0
2022-06-13 12:30:00,232.57,233.15,232.49,233.04,5695.0,221.5652,222.1178,221.489,222.013,5695.0
2022-06-13 12:35:00,232.99,233.34,232.99,233.34,21196.0,221.9654,222.2988,221.9654,222.2988,21196.0
2022-06-13 12:40:00,233.33,233.33,232.54,232.57,2232.0,222.2893,222.2893,221.5367,221.5652,2232.0
2022-06-13 12:45:00,232.49,232.73,232.39,232.53,5331.0,221.489,221.7177,221.3938,221.5271,5331.0
2022-06-13 12:50:00,232.53,232.67,232.35,232.37,3804.0,221.5271,221.6605,221.3557,221.3747,3804.0
2022-06-13 12:55:00,232.38,232.55,232.18,232.23,4780.0,221.3842,221.5462,221.1937,221.2413,4780.0
2022-06-13 13:00:00,232.19,232.22,231.62,231.69,4946.0,221.2032,221.2318,220.6602,220.7269,4946.0
2022-06-13 13:05:00,231.67,231.81,231.65,231.76,4271.0,220.7078,220.8412,220.6888,220.7936,4271.0
2022-06-13 13:10:00,231.68,231.69,231.52,231.53,3514.0,220.7174,220.7269,220.5649,220.5745,3514.0
2022-06-13 13:15:00,231.59,231.76,231.55,231.66,5020.0,220.6316,220.7936,220.5935,220.6983,5020.0
2022-06-13 13:20:00,231.66,231.66,231.31,231.31,3367.0,220.6983,220.6983,220.3649,220.3649,3367.0
2022-06-13 13:25:00,231.25,231.33,231.02,231.27,2483.0,220.3077,220.3839,220.0886,220.3268,2483.0
2022-06-13 13:30:00,231.24,231.48,230.87,230.93,5435.0,220.2982,220.5268,219.9457,220.0028,5435.0
2022-06-13 13:35:00,230.83,230.83,230.41,230.64,3239.0,219.9076,219.9076,219.5075,219.7266,3239.0
2022-06-13 13:40:00,230.8,231.38,230.77,231.38,4100.0,219.879,220.4316,219.8504,220.4316,4100.0
2022-06-13 13:45:00,231.38,231.87,231.34,231.87,7389.0,220.4316,220.8984,220.3934,220.8984,7389.0
2022-06-13 13:50:00,231.84,231.97,231.3,231.34,6042.0,220.8698,220.9936,220.3553,220.3934,6042.0
2022-06-13 13:55:00,231.55,231.91,231.55,231.84,4008.0,220.5935,220.9365,220.5935,220.8698,4008.0
2022-06-13 14:00:00,231.83,231.83,231.42,231.47,3296.0,220.8603,220.8603,220.4697,220.5173,3296.0
2022-06-13 14:05:00,231.47,231.5,231.25,231.48,2979.0,220.5173,220.5459,220.3077,220.5268,2979.0
2022-06-13 14:10:00,231.45,231.45,231.01,231.01,4129.0,220.4982,220.4982,220.0791,220.0791,4129.0
2022-06-13 14:15:00,230.96,231.35,230.96,231.21,2500.0,220.0314,220.403,220.0314,220.2696,2500.0
2022-06-13 14:20:00,231.2,231.57,231.2,231.48,3766.0,220.2601,220.6126,220.2601,220.5268,3766.0
2022-06-13 14:25:00,231.48,231.65,231.4,231.53,4753.0,220.5268,220.6888,220.4506,220.5745,4753.0
2022-06-13 14:30:00,231.43,231.59,231.09,231.3,4404.0,220.4792,220.6316,220.1553,220.3553,4404.0
2022-06-13 14:35:00,231.51,232.15,231.51,232.15,5376.0,220.5554,221.1651,220.5554,221.1651,5376.0
2022-06-13 14:40:00,232.15,232.32,231.91,231.99,3403.0,221.1651,221.3271,220.9365,221.0127,3403.0
2022-06-13 14:45:00,232.29,232.49,232.16,232.25,9190.0,221.2985,221.489,221.1746,221.2604,9190.0
2022-06-13 14:50:00,232.28,232.39,231.95,232.01,5414.0,221.289,221.3938,220.9746,221.0317,5414.0
2022-06-13 14:55:00,231.89,231.94,231.51,231.61,5360.0,220.9174,220.9651,220.5554,220.6507,5360.0
2022-06-13 15:00:00,231.5,231.91,231.33,231.81,6552.0,220.5459,220.9365,220.3839,220.8412,6552.0
2022-06-13 15:05:00,231.85,231.85,231.38,231.42,3560.0,220.8793,220.8793,220.4316,220.4697,3560.0
2022-06-13 15:10:00,231.41,231.41,231.08,231.3,6413.0,220.4601,220.4601,220.1458,220.3553,6413.0
2022-06-13 15:15:00,231.39,232.11,231.03,231.58,10746.0,220.4411,221.127,220.0981,220.6221,10746.0
2022-06-13 15:20:00,231.44,231.5,231.18,231.21,8455.0,220.4887,220.5459,220.241,220.2696,8455.0
2022-06-13 15:25:00,231.19,231.38,231.04,231.05,8079.0,220.2505,220.4316,220.1076,220.1172,8079.0
2022-06-13 15:30:00,231.01,231.06,230.46,230.72,15641.0,220.0791,220.1267,219.5551,219.8028,15641.0
2022-06-13 15:35:00,230.76,231.32,230.64,230.68,15651.0,219.8409,220.3744,219.7266,219.7647,15651.0
2022-06-13 15:40:00,230.71,230.82,230.01,230.15,13207.0,219.7933,219.8981,219.1264,219.2598,13207.0
2022-06-13 15:45:00,230.08,230.36,229.91,230.09,18255.0,219.1931,219.4598,219.0311,219.2026,18255.0
2022-06-13 15:50:00,230.17,230.42,229.29,230.36,30479.0,219.2788,219.517,218.4405,219.4598,30479.0
2022-06-13 15:55:00,230.33,230.4,229.65,230.05,80821.0,219.4312,219.4979,218.7834,219.1645,80821.0
2022-06-14 09:30:00,230.63,232.16,230.63,232.16,31178.0,219.717,221.1746,219.717,221.1746,31178.0
2022-06-14 09:35:00,232.34,232.56,231.8,232.56,10491.0,221.3461,221.5557,220.8317,221.5557,10491.0
2022-06-14 09:40:00,232.58,234.17,232.39,233.66,16961.0,221.5748,223.0895,221.3938,222.6037,16961.0
2022-06-14 09:45:00,233.56,234.27,233.29,233.5,13490.0,222.5084,223.1848,222.2512,222.4512,13490.0
2022-06-14 09:50:00,233.5,234.34,233.18,234.04,7424.0,222.4512,223.2515,222.1464,222.9657,7424.0
2022-06-14 09:55:00,233.95,234.27,233.95,234.09,5908.0,222.8799,223.1848,222.8799,223.0133,5908.0
2022-06-14 10:00:00,234.18,234.29,233.45,233.57,12909.0,223.0991,223.2039,222.4036,222.5179,12909.0
2022-06-14 10:05:00,233.72,233.72,232.99,233.34,9102.0,222.6608,222.6608,221.9654,222.2988,9102.0
2022-06-14 10:10:00,232.9,232.96,232.54,232.75,6475.0,221.8796,221.9368,221.5367,221.7367,6475.0
2022-06-14 10:15:00,232.69,232.71,232.25,232.55,2941.0,221.6796,221.6986,221.2604,221.5462,2941.0
2022-06-14 10:20:00,232.43,232.48,232.07,232.46,2768.0,221.4319,221.4795,221.0889,221.4605,2768.0
2022-06-14 10:25:00,232.56,232.57,231.97,232.02,5082.0,221.5557,221.5652,220.9936,221.0413,5082.0
2022-06-14 10:30:00,231.99,232.31,231.8,231.93,3339.0,221.0127,221.3175,220.8317,220.9555,3339.0
2022-06-14 10:35:00,232.05,232.05,231.63,231.63,2975.0,221.0699,221.0699,220.6697,220.6697,2975.0
2022-06-14 10:40:00,231.64,231.64,230.73,231.1,7600.0,220.6793,220.6793,219.8123,220.1648,7600.0
2022-06-14 10:45:00,231.14,231.72,231.14,231.72,3223.0,220.2029,220.7555,220.2029,220.7555,3223.0
2022-06-14 10:50:00,231.72,231.86,231.57,231.65,3317.0,220.7555,220.8888,220.6126,220.6888,3317.0
2022-06-14 10:55:00,231.52,231.94,231.49,231.94,3342.0,220.5649,220.9651,220.5364,220.9651,3342.0
2022-06-14 11:00:00,231.94,232.34,231.81,232.08,5881.0,220.9651,221.3461,220.8412,221.0984,5881.0
2022-06-14 11:05:00,232.19,232.24,231.67,231.78,3140.0,221.2032,221.2509,220.7078,220.8126,3140.0
2022-06-14 11:10:00,231.66,231.66,231.14,231.16,2230.0,220.6983,220.6983,220.2029,220.222,2230.0
2022-06-14 11:15:00,231.29,231.4,231.12,231.27,1018.0,220.3458,220.4506,220.1839,220.3268,1018.0
2022-06-14 11:20:00,230.9,231.09,230.58,230.94,11678.0,219.9743,220.1553,219.6694,220.0124,11678.0
2022-06-14 11:25:00,231.09,231.58,230.99,231.01,3841.0,220.1553,220.6221,220.06,220.0791,3841.0
2022-06-14 11:30:00,231.11,231.18,230.72,230.72,3002.0,220.1743,220.241,219.8028,219.8028,3002.0
2022-06-14 11:35:00,230.8,231.05,230.68,230.74,4566.0,219.879,220.1172,219.7647,219.8218,4566.0
2022-06-14 11:40:00,230.67,231.03,230.62,231.0,2460.0,219.7552,220.0981,219.7075,220.0695,2460.0
2022-06-14 11:45:00,230.89,230.95,230.17,230.54,6078.0,219.9647,220.0219,219.2788,219.6313,6078.0
2022-06-14 11:50:00,230.4,230.61,230.36,230.6,7669.0,219.4979,219.698,219.4598,219.6885,7669.0
2022-06-14 11:55:00,230.6,231.19,230.6,231.02,4058.0,219.6885,220.2505,219.6885,220.0886,4058.0
2022-06-14 12:00:00,230.92,230.92,230.38,230.42,3799.0,219.9933,219.9933,219.4789,219.517,3799.0
2022-06-14 12:05:00,230.37,230.68,230.26,230.62,2300.0,219.4693,219.7647,219.3646,219.7075,2300.0
2022-06-14 12:10:00,230.77,230.99,230.69,230.69,4375.0,219.8504,220.06,219.7742,219.7742,4375.0
2022-06-14 12:15:00,230.66,230.75,230.55,230.75,1900.0,219.7456,219.8314,219.6408,219.8314,1900.0
2022-06-14 12:20:00,230.78,230.86,230.18,230.25,2203.0,219.8599,219.9362,219.2883,219.355,2203.0
2022-06-14 12:25:00,230.25,230.33,230.08,230.08,2324.0,219.355,219.4312,219.1931,219.1931,2324.0
2022-06-14 12:30:00,230.11,230.41,230.0,230.37,3691.0,219.2216,219.5075,219.1169,219.4693,3691.0
2022-06-14 12:35:00,230.26,230.59,230.18,230.33,10562.0,219.3646,219.6789,219.2883,219.4312,10562.0
2022-06-14 12:40:00,230.25,230.61,230.21,230.54,5122.0,219.355,219.698,219.3169,219.6313,5122.0
2022-06-14 12:45:00,230.63,230.63,230.27,230.54,2917.0,219.717,219.717,219.3741,219.6313,2917.0
2022-06-14 12:50:00,230.54,230.77,230.38,230.69,3543.0,219.6313,219.8504,219.4789,219.7742,3543.0
2022-06-14 12:55:00,230.69,231.23,230.69,231.12,2151.0,219.7742,220.2887,219.7742,220.1839,2151.0
2022-06-14 13:00:00,231.06,231.28,231.06,231.28,2793.0,220.1267,220.3363,220.1267,220.3363,2793.0
2022-06-14 13:05:00,231.26,231.87,231.26,231.74,1946.0,220.3172,220.8984,220.3172,220.7745,1946.0
2022-06-14 13:10:00,231.77,231.8,231.45,231.61,3619.0,220.8031,220.8317,220.4982,220.6507,3619.0
2022-06-14 13:15:00,231.67,232.3,231.55,232.04,3724.0,220.7078,221.308,220.5935,221.0603,3724.0
2022-06-14 13:20:00,232.07,232.25,231.93,232.15,3200.0,221.0889,221.2604,220.9555,221.1651,3200.0
2022-06-14 13:25:00,232.07,232.14,231.98,232.01,2100.0,221.0889,221.1556,221.0032,221.0317,2100.0
2022-06-14 13:30:00,231.96,232.07,231.82,231.82,2143.0,220.9841,221.0889,220.8507,220.8507,2143.0
2022-06-14 13:35:00,231.76,231.81,231.46,231.47,2219.0,220.7936,220.8412,220.5078,220.5173,2219.0
2022-06-14 13:40:00,231.46,231.52,231.17,231.26,3514.0,220.5078,220.5649,220.2315,220.3172,3514.0
2022-06-14 13:45:00,231.27,231.69,231.27,231.69,2567.0,220.3268,220.7269,220.3268,220.7269,2567.0
2022-06-14 13:50:00,231.68,231.85,231.54,231.82,3164.0,220.7174,220.8793,220.584,220.8507,3164.0
2022-06-14 13:55:00,231.82,232.08,231.8,231.81,3027.0,220.8507,221.0984,220.8317,220.8412,3027.0
2022-06-14 14:00:00,231.64,232.19,231.64,232.06,8258.0,220.6793,221.2032,220.6793,221.0794,8258.0
2022-06-14 14:05:00,231.91,232.16,231.91,232.12,1848.0,220.9365,221.1746,220.9365,221.1365,1848.0
2022-06-14 14:10:00,232.1,232.1,231.49,231.57,3948.0,221.1175,221.1175,220.5364,220.6126,3948.0
2022-06-14 14:15:00,231.62,231.64,231.46,231.46,2481.0,220.6602,220.6793,220.5078,220.5078,2481.0
2022-06-14 14:20:00,231.44,231.75,231.39,231.51,5379.0,220.4887,220.784,220.4411,220.5554,5379.0
2022-06-14 14:25:00,231.52,231.78,231.48,231.72,2932.0,220.5649,220.8126,220.5268,220.7555,2932.0
2022-06-14 14:30:00,231.59,231.59,231.33,231.51,2954.0,220.6316,220.6316,220.3839,220.5554,2954.0
2022-06-14 14:35:00,231.53,231.66,231.33,231.6,3690.0,220.5745,220.6983,220.3839,220.6411,3690.0
2022-06-14 14:40:00,231.5,231.5,231.1,231.1,2860.0,220.5459,220.5459,220.1648,220.1648,2860.0
2022-06-14 14:45:00,231.1,231.18,230.9,230.91,3494.0,220.1648,220.241,219.9743,219.9838,3494.0
2022-06-14 14:50:00,230.89,231.2,230.74,230.92,3253.0,219.9647,220.2601,219.8218,219.9933,3253.0
2022-06-14 14:55:00,230.9,230.92,230.75,230.82,2316.0,219.9743,219.9933,219.8314,219.8981,2316.0
2022-06-14 15:00:00,230.85,230.95,230.62,230.94,5086.0,219.9266,220.0219,219.7075,220.0124,5086.0
2022-06-14 15:05:00,230.99,230.99,230.71,230.83,2901.0,220.06,220.06,219.7933,219.9076,2901.0
2022-06-14 15:10:00,230.76,230.9,230.41,230.5,4218.0,219.8409,219.9743,219.5075,219.5932,4218.0
2022-06-14 15:15:00,230.34,230.35,229.95,230.06,7461.0,219.4408,219.4503,219.0692,219.174,7461.0
2022-06-14 15:20:00,230.09,230.36,230.09,230.26,4780.0,219.2026,219.4598,219.2026,219.3646,4780.0
2022-06-14 15:25:00,230.32,231.02,230.32,231.02,3493.0,219.4217,220.0886,219.4217,220.0886,3493.0
2022-06-14 15:30:00,231.02,231.64,231.02,231.39,7566.0,220.0886,220.6793,220.0886,220.4411,7566.0
2022-06-14 15:35:00,231.36,232.21,231.36,232.0,8643.0,220.4125,221.2223,220.4125,221.0222,8643.0
2022-06-14 15:40:00,231.99,232.21,231.73,231.81,7361.0,221.0127,221.2223,220.765,220.8412,7361.0
2022-06-14 15:45:00,231.85,232.2,231.75,231.94,13152.0,220.8793,221.2128,220.784,220.9651,13152.0
2022-06-14 15:50:00,231.88,231.98,231.19,231.3,16306.0,220.9079,221.0032,220.2505,220.3553,16306.0
2022-06-14 15:55:00,231.37,231.77,231.27,231.61,42009.0,220.422,220.8031,220.3268,220.6507,42009.0
2022-06-15 09:30:00,233.4,233.86,232.82,233.16,16832.0,222.356,222.7942,221.8034,222.1273,16832.0
2022-06-15 09:35:00,233.0,233.37,232.89,233.37,8341.0,221.9749,222.3274,221.8701,222.3274,8341.0
2022-06-15 09:40:00,233.36,233.36,232.32,233.25,6868.0,222.3179,222.3179,221.3271,222.2131,6868.0
2022-06-15 09:45:00,233.49,233.72,233.06,233.4,5740.0,222.4417,222.6608,222.0321,222.356,5740.0
2022-06-15 09:50:00,233.28,233.56,233.01,233.41,3592.0,222.2417,222.5084,221.9844,222.3655,3592.0
2022-06-15 09:55:00,233.64,234.29,233.56,233.95,6446.0,222.5846,223.2039,222.5084,222.8799,6446.0
2022-06-15 10:00:00,233.84,233.92,233.14,233.52,3983.0,222.7752,222.8514,222.1083,222.4703,3983.0
2022-06-15 10:05:00,233.48,233.61,233.21,233.49,5324.0,222.4322,222.556,222.175,222.4417,5324.0
2022-06-15 10:10:00,233.47,233.59,233.09,233.16,10470.0,222.4227,222.537,222.0606,222.1273,10470.0
2022-06-15 10:15:00,233.13,233.37,232.91,233.37,13726.0,222.0987,222.3274,221.8892,222.3274,13726.0
2022-06-15 10:20:00,233.07,233.11,232.98,232.99,1702.0,222.0416,222.0797,221.9558,221.9654,1702.0
2022-06-15 10:25:00,232.93,233.13,232.58,233.06,2199.0,221.9082,222.0987,221.5748,222.0321,2199.0
2022-06-15 10:30:00,233.15,233.25,232.71,233.25,5686.0,222.1178,222.2131,221.6986,222.2131,5686.0
2022-06-15 10:35:00,233.35,233.65,232.99,233.12,7494.0,222.3083,222.5941,221.9654,222.0892,7494.0
2022-06-15 10:40:00,233.08,233.14,232.87,232.87,2414.0,222.0511,222.1083,221.8511,221.8511,2414.0
2022-06-15 10:45:00,232.73,232.88,232.49,232.74,3926.0,221.7177,221.8606,221.489,221.7272,3926.0
2022-06-15 10:50:00,232.69,233.12,232.19,232.19,4121.0,221.6796,222.0892,221.2032,221.2032,4121.0
2022-06-15 10:55:00,232.24,232.87,232.24,232.86,4460.0,221.2509,221.8511,221.2509,221.8415,4460.0
2022-06-15 11:00:00,232.86,232.95,232.49,232.81,6380.0,221.8415,221.9273,221.489,221.7939,6380.0
2022-06-15 11:05:00,232.89,233.12,232.58,232.64,13105.0,221.8701,222.0892,221.5748,221.6319,13105.0
2022-06-15 11:10:00,232.5,232.64,231.89,231.96,4672.0,221.4986,221.6319,220.9174,220.9841,4672.0
2022-06-15 11:15:00,231.81,232.08,231.76,231.8,3422.0,220.8412,221.0984,220.7936,220.8317,3422.0
2022-06-15 11:20:00,232.05,232.33,231.95,232.27,6955.0,221.0699,221.3366,220.9746,221.2794,6955.0
2022-06-15 11:25:00,232.27,232.27,231.82,231.9,1501.0,221.2794,221.2794,220.8507,220.927,1501.0
2022-06-15 11:30:00,231.84,232.09,231.76,231.97,3400.0,220.8698,221.108,220.7936,220.9936,3400.0
2022-06-15 11:35:00,232.01,232.01,231.71,231.85,2945.0,221.0317,221.0317,220.7459,220.8793,2945.0
2022-06-15 11:40:00,231.95,231.97,231.88,231.9,1208.0,220.9746,220.9936,220.9079,220.927,1208.0
2022-06-15 11:45:00,231.95,231.95,231.03,231.03,8239.0,220.9746,220.9746,220.0981,220.0981,8239.0
2022-06-15 11:50:00,231.12,231.5,231.01,231.16,9749.0,220.1839,220.5459,220.0791,220.222,9749.0
2022-06-15 11:55:00,231.21,231.62,231.17,231.32,5241.0,220.2696,220.6602,220.2315,220.3744,5241.0
2022-06-15 12:00:00,231.33,231.35,230.61,230.61,2900.0,220.3839,220.403,219.698,219.698,2900.0
2022-06-15 12:05:00,230.56,230.58,230.22,230.42,4745.0,219.6504,219.6694,219.3264,219.517,4745.0
2022-06-15 12:10:00,230.38,231.1,230.35,231.1,2800.0,219.4789,220.1648,219.4503,220.1648,2800.0
2022-06-15 12:15:00,231.09,231.35,231.09,231.25,3339.0,220.1553,220.403,220.1553,220.3077,3339.0
2022-06-15 12:20:00,231.43,231.76,231.4,231.52,4248.0,220.4792,220.7936,220.4506,220.5649,4248.0
2022-06-15 12:25:00,231.57,231.57,231.27,231.31,5114.0,220.6126,220.6126,220.3268,220.3649,5114.0
2022-06-15 12:30:00,231.31,231.42,231.19,231.2,3400.0,220.3649,220.4697,220.2505,220.2601,3400.0
2022-06-15 12:35:00,231.22,231.4,231.0,231.1,4130.0,220.2791,220.4506,220.0695,220.1648,4130.0
2022-06-15 12:40:00,231.11,231.13,230.89,230.89,5223.0,220.1743,220.1934,219.9647,219.9647,5223.0
2022-06-15 12:45:00,230.66,230.71,230.54,230.7,2645.0,219.7456,219.7933,219.6313,219.7837,2645.0
2022-06-15 12:50:00,230.66,230.68,230.28,230.32,4915.0,219.7456,219.7647,219.3836,219.4217,4915.0
2022-06-15 12:55:00,230.39,230.72,230.37,230.39,6416.0,219.4884,219.8028,219.4693,219.4884,6416.0
2022-06-15 13:00:00,230.18,230.32,230.13,230.32,4808.0,219.2883,219.4217,219.2407,219.4217,4808.0
2022-06-15 13:05:00,230.22,230.34,230.0,230.05,4418.0,219.3264,219.4408,219.1169,219.1645,4418.0
2022-06-15 13:10:00,230.15,230.58,230.08,230.26,5089.0,219.2598,219.6694,219.1931,219.3646,5089.0
2022-06-15 13:15:00,230.19,230.32,230.07,230.17,3994.0,219.2979,219.4217,219.1835,219.2788,3994.0
2022-06-15 13:20:00,230.11,230.5,230.11,230.5,4656.0,219.2216,219.5932,219.2216,219.5932,4656.0
2022-06-15 13:25:00,230.44,230.75,230.36,230.7,2703.0,219.536,219.8314,219.4598,219.7837,2703.0
2022-06-15 13:30:00,230.86,230.9,230.6,230.67,3748.0,219.9362,219.9743,219.6885,219.7552,3748.0
2022-06-15 13:35:00,230.72,231.24,230.72,231.01,4283.0,219.8028,220.2982,219.8028,220.0791,4283.0
2022-06-15 13:40:00,230.94,231.03,230.74,230.75,4010.0,220.0124,220.0981,219.8218,219.8314,4010.0
2022-06-15 13:45:00,230.78,230.9,230.52,230.52,5487.0,219.8599,219.9743,219.6122,219.6122,5487.0
2022-06-15 13:50:00,230.48,230.96,230.34,230.89,4305.0,219.5741,220.0314,219.4408,219.9647,4305.0
2022-06-15 13:55:00,230.97,231.19,230.48,231.19,7895.0,220.041,220.2505,219.5741,220.2505,7895.0
2022-06-15 14:00:00,231.18,231.85,229.69,230.0,7230.0,220.241,220.8793,218.8215,219.1169,7230.0
2022-06-15 14:05:00,230.0,230.41,229.42,229.97,10531.0,219.1169,219.5075,218.5643,219.0883,10531.0
2022-06-15 14:10:00,229.81,229.81,229.52,229.6,3319.0,218.9358,218.9358,218.6596,218.7358,3319.0
2022-06-15 14:15:00,229.56,230.14,229.55,229.66,8697.0,218.6977,219.2502,218.6881,218.7929,8697.0
2022-06-15 14:20:00,229.67,230.07,229.26,229.31,7585.0,218.8025,219.1835,218.4119,218.4595,7585.0
2022-06-15 14:25:00,229.52,229.64,229.26,229.43,4403.0,218.6596,218.7739,218.4119,218.5738,4403.0
2022-06-15 14:30:00,229.36,229.38,227.79,228.45,6370.0,218.5071,218.5262,217.0114,217.6402,6370.0
2022-06-15 14:35:00,228.37,230.43,228.36,229.83,8818.0,217.564,219.5265,217.5545,218.9549,8818.0
2022-06-15 14:40:00,229.83,231.72,229.83,231.26,14011.0,218.9549,220.7555,218.9549,220.3172,14011.0
2022-06-15 14:45:00,231.36,231.72,230.57,230.61,11689.0,220.4125,220.7555,219.6599,219.698,11689.0
2022-06-15 14:50:00,230.65,230.87,229.53,229.64,9075.0,219.7361,219.9457,218.6691,218.7739,9075.0
2022-06-15 14:55:00,229.75,230.09,229.53,229.75,6799.0,218.8787,219.2026,218.6691,218.8787,6799.0
2022-06-15 15:00:00,229.79,230.51,229.78,230.0,9611.0,218.9168,219.6027,218.9073,219.1169,9611.0
2022-06-15 15:05:00,230.07,230.35,229.96,230.16,4968.0,219.1835,219.4503,219.0787,219.2693,4968.0
2022-06-15 15:10:00,230.42,230.55,229.81,230.47,9123.0,219.517,219.6408,218.9358,219.5646,9123.0
2022-06-15 15:15:00,230.4,230.45,230.09,230.41,7435.0,219.4979,219.5456,219.2026,219.5075,7435.0
2022-06-15 15:20:00,230.51,231.5,230.4,231.29,3703.0,219.6027,220.5459,219.4979,220.3458,3703.0
2022-06-15 15:25:00,231.25,232.03,231.2,231.9,17681.0,220.3077,221.0508,220.2601,220.927,17681.0
2022-06-15 15:30:00,232.0,232.67,231.69,232.67,19613.0,221.0222,221.6605,220.7269,221.6605,19613.0
2022-06-15 15:35:00,232.81,232.81,231.37,231.49,13507.0,221.7939,221.7939,220.422,220.5364,13507.0
2022-06-15 15:40:00,231.55,231.55,230.67,230.71,8260.0,220.5935,220.5935,219.7552,219.7933,8260.0
2022-06-15 15:45:00,230.61,231.05,230.5,231.05,7098.0,219.698,220.1172,219.5932,220.1172,7098.0
2022-06-15 15:50:00,231.01,231.06,230.33,230.64,15006.0,220.0791,220.1267,219.4312,219.7266,15006.0
2022-06-15 15:55:00,230.63,230.82,230.44,230.58,36311.0,219.717,219.8981,219.536,219.6694,36311.0
2022-06-16 09:30:00,227.49,227.58,226.58,227.0,18082.0,216.7256,216.8114,215.8587,216.2588,18082.0
2022-06-16 09:35:00,226.8,226.8,225.56,225.56,5635.0,216.0683,216.0683,214.8869,214.8869,5635.0
2022-06-16 09:40:00,225.44,225.45,224.4,224.62,7035.0,214.7726,214.7822,213.7818,213.9914,7035.0
2022-06-16 09:45:00,224.59,225.97,224.59,225.91,8344.0,213.9628,215.2775,213.9628,215.2204,8344.0
2022-06-16 09:50:00,225.78,226.23,225.57,226.22,2939.0,215.0965,215.5252,214.8965,215.5157,2939.0
2022-06-16 09:55:00,226.35,227.03,226.35,226.58,2264.0,215.6396,216.2874,215.6396,215.8587,2264.0
2022-06-16 10:00:00,226.6,226.94,226.15,226.16,5758.0,215.8777,216.2016,215.449,215.4586,5758.0
2022-06-16 10:05:00,225.72,225.82,225.5,225.74,4588.0,215.0394,215.1346,214.8298,215.0584,4588.0
2022-06-16 10:10:00,225.75,225.75,225.37,225.55,4143.0,215.068,215.068,214.7059,214.8774,4143.0
2022-06-16 10:15:00,225.63,225.91,225.5,225.51,2102.0,214.9536,215.2204,214.8298,214.8393,2102.0
2022-06-16 10:20:00,225.5,226.32,225.5,226.32,2608.0,214.8298,215.611,214.8298,215.611,2608.0
2022-06-16 10:25:00,226.29,226.36,226.03,226.36,4600.0,215.5824,215.6491,215.3347,215.6491,4600.0
2022-06-16 10:30:00,226.16,226.33,226.03,226.32,4286.0,215.4586,215.6205,215.3347,215.611,4286.0
2022-06-16 10:35:00,226.3,226.46,225.76,225.79,4713.0,215.5919,215.7444,215.0775,215.1061,4713.0
2022-06-16 10:40:00,225.76,226.01,225.6,225.6,3563.0,215.0775,215.3157,214.9251,214.9251,3563.0
2022-06-16 10:45:00,225.4,225.64,225.25,225.32,5112.0,214.7345,214.9632,214.5916,214.6583,5112.0
2022-06-16 10:50:00,225.08,225.14,224.43,224.43,7739.0,214.4297,214.4868,213.8104,213.8104,7739.0
2022-06-16 10:55:00,224.43,224.58,223.86,223.95,6469.0,213.8104,213.9533,213.2674,213.3531,6469.0
2022-06-16 11:00:00,224.11,224.5,224.11,224.49,3530.0,213.5056,213.8771,213.5056,213.8676,3530.0
2022-06-16 11:05:00,224.31,224.71,224.3,224.61,6459.0,213.6961,214.0772,213.6866,213.9819,6459.0
2022-06-16 11:10:00,224.6,225.51,224.55,225.51,2103.0,213.9724,214.8393,213.9247,214.8393,2103.0
2022-06-16 11:15:00,225.34,225.57,225.12,225.3,6597.0,214.6774,214.8965,214.4678,214.6392,6597.0
2022-06-16 11:20:00,225.3,225.3,224.84,224.89,2443.0,214.6392,214.6392,214.201,214.2486,2443.0
2022-06-16 11:25:00,224.89,225.39,224.83,225.33,3994.0,214.2486,214.725,214.1915,214.6678,3994.0
2022-06-16 11:30:00,225.25,225.47,225.19,225.45,3813.0,214.5916,214.8012,214.5345,214.7822,3813.0
2022-06-16 11:35:00,225.45,225.7,225.45,225.61,4805.0,214.7822,215.0203,214.7822,214.9346,4805.0
2022-06-16 11:40:00,225.61,225.61,225.0,225.17,3972.0,214.9346,214.9346,214.3534,214.5154,3972.0
2022-06-16 11:45:00,225.12,225.33,225.09,225.33,2290.0,214.4678,214.6678,214.4392,214.6678,2290.0
2022-06-16 11:50:00,225.33,225.33,225.13,225.21,2713.0,214.6678,214.6678,214.4773,214.5535,2713.0
2022-06-16 11:55:00,225.16,225.83,225.16,225.79,3200.0,214.5059,215.1442,214.5059,215.1061,3200.0
2022-06-16 12:00:00,225.96,226.14,225.76,226.14,4104.0,215.268,215.4395,215.0775,215.4395,4104.0
2022-06-16 12:05:00,226.27,226.43,225.81,225.81,2914.0,215.5634,215.7158,215.1251,215.1251,2914.0
2022-06-16 12:10:00,225.79,226.03,225.71,226.03,2881.0,215.1061,215.3347,215.0298,215.3347,2881.0
2022-06-16 12:15:00,225.99,226.12,225.83,225.98,2799.0,215.2966,215.4204,215.1442,215.2871,2799.0
2022-06-16 12:20:00,225.97,226.26,225.97,226.26,2351.0,215.2775,215.5538,215.2775,215.5538,2351.0
2022-06-16 12:25:00,226.26,226.63,226.23,226.63,2904.0,215.5538,215.9063,215.5252,215.9063,2904.0
2022-06-16 12:30:00,226.63,227.04,226.61,226.84,2559.0,215.9063,216.2969,215.8873,216.1064,2559.0
2022-06-16 12:35:00,226.64,226.84,226.51,226.84,1912.0,215.9158,216.1064,215.792,216.1064,1912.0
2022-06-16 12:40:00,226.76,226.76,226.4,226.66,4003.0,216.0302,216.0302,215.6872,215.9349,4003.0
2022-06-16 12:45:00,226.52,226.63,226.44,226.6,3070.0,215.8015,215.9063,215.7253,215.8777,3070.0
2022-06-16 12:50:00,226.53,226.57,225.9,225.99,1824.0,215.811,215.8492,215.2109,215.2966,1824.0
2022-06-16 12:55:00,225.88,226.23,225.76,226.23,7581.0,215.1918,215.5252,215.0775,215.5252,7581.0
2022-06-16 13:00:00,226.27,226.45,225.83,225.84,6302.0,215.5634,215.7348,215.1442,215.1537,6302.0
2022-06-16 13:05:00,225.91,226.15,225.65,225.96,10942.0,215.2204,215.449,214.9727,215.268,10942.0
2022-06-16 13:10:00,225.96,226.14,225.81,225.93,4715.0,215.268,215.4395,215.1251,215.2394,4715.0
2022-06-16 13:15:00,225.89,226.03,225.6,225.87,3241.0,215.2013,215.3347,214.9251,215.1823,3241.0
2022-06-16 13:20:00,225.77,225.82,225.48,225.58,4000.0,215.087,215.1346,214.8107,214.906,4000.0
2022-06-16 13:25:00,225.58,226.79,225.52,226.74,3605.0,214.906,216.0587,214.8488,216.0111,3605.0
2022-06-16 13:30:00,226.53,226.53,226.02,226.4,6267.0,215.811,215.811,215.3252,215.6872,6267.0
2022-06-16 13:35:00,226.1,226.42,226.1,226.42,3500.0,215.4014,215.7063,215.4014,215.7063,3500.0
2022-06-16 13:40:00,226.57,226.57,226.1,226.1,1076.0,215.8492,215.8492,215.4014,215.4014,1076.0
2022-06-16 13:45:00,226.08,226.33,225.93,226.26,3475.0,215.3823,215.6205,215.2394,215.5538,3475.0
2022-06-16 13:50:00,226.26,226.49,226.19,226.37,10684.0,215.5538,215.7729,215.4871,215.6586,10684.0
2022-06-16 13:55:00,226.29,226.42,225.86,225.86,3916.0,215.5824,215.7063,215.1728,215.1728,3916.0
2022-06-16 14:00:00,225.85,226.26,225.8,226.1,3992.0,215.1632,215.5538,215.1156,215.4014,3992.0
2022-06-16 14:05:00,226.07,226.07,225.57,225.95,4944.0,215.3728,215.3728,214.8965,215.2585,4944.0
2022-06-16 14:10:00,225.92,226.23,225.88,226.15,7776.0,215.2299,215.5252,215.1918,215.449,7776.0
2022-06-16 14:15:00,226.0,226.09,225.86,226.09,5698.0,215.3061,215.3919,215.1728,215.3919,5698.0
2022-06-16 14:20:00,226.08,226.08,225.61,225.61,4486.0,215.3823,215.3823,214.9346,214.9346,4486.0
2022-06-16 14:25:00,225.65,225.87,225.62,225.82,6020.0,214.9727,215.1823,214.9441,215.1346,6020.0
2022-06-16 14:30:00,225.64,225.88,225.38,225.53,5015.0,214.9632,215.1918,214.7155,214.8584,5015.0
2022-06-16 14:35:00,225.5,225.53,225.32,225.35,3525.0,214.8298,214.8584,214.6583,214.6869,3525.0
2022-06-16 14:40:00,225.45,225.67,225.44,225.51,6082.0,214.7822,214.9917,214.7726,214.8393,6082.0
2022-06-16 14:45:00,225.51,225.57,224.78,224.82,4150.0,214.8393,214.8965,214.1439,214.182,4150.0
2022-06-16 14:50:00,224.93,224.98,224.75,224.75,3837.0,214.2868,214.3344,214.1153,214.1153,3837.0
2022-06-16 14:55:00,224.87,224.95,224.73,224.73,6606.0,214.2296,214.3058,214.0962,214.0962,6606.0
2022-06-16 15:00:00,224.79,225.86,224.79,225.79,5439.0,214.1534,215.1728,214.1534,215.1061,5439.0
2022-06-16 15:05:00,225.66,226.26,225.37,226.26,8670.0,214.9822,215.5538,214.7059,215.5538,8670.0
2022-06-16 15:10:00,226.35,226.66,225.69,225.9,25165.0,215.6396,215.9349,215.0108,215.2109,25165.0
2022-06-16 15:15:00,225.9,225.91,225.39,225.9,5786.0,215.2109,215.2204,214.725,215.2109,5786.0
2022-06-16 15:20:00,226.03,226.3,225.92,226.18,4792.0,215.3347,215.5919,215.2299,215.4776,4792.0
2022-06-16 15:25:00,226.14,226.48,225.98,226.08,7831.0,215.4395,215.7634,215.2871,215.3823,7831.0
2022-06-16 15:30:00,226.07,226.15,225.44,225.45,9485.0,215.3728,215.449,214.7726,214.7822,9485.0
2022-06-16 15:35:00,225.54,226.21,225.48,226.07,9583.0,214.8679,215.5062,214.8107,215.3728,9583.0
2022-06-16 15:40:00,226.11,226.55,226.11,226.16,11015.0,215.4109,215.8301,215.4109,215.4586,11015.0
2022-06-16 15:45:00,226.06,226.15,225.36,225.38,13472.0,215.3633,215.449,214.6964,214.7155,13472.0
2022-06-16 15:50:00,225.42,225.52,225.0,225.4,25772.0,214.7536,214.8488,214.3534,214.7345,25772.0
2022-06-16 15:55:00,225.45,226.0,225.25,225.99,63996.0,214.7822,215.3061,214.5916,215.2966,63996.0
2022-06-17 09:30:00,224.85,226.08,224.85,226.08,162373.0,214.2105,215.3823,214.2105,215.3823,162373.0
2022-06-17 09:35:00,226.19,226.76,225.9,226.03,24754.0,215.4871,216.0302,215.2109,215.3347,24754.0
2022-06-17 09:40:00,226.03,226.85,225.99,226.83,8587.0,215.3347,216.1159,215.2966,216.0969,8587.0
2022-06-17 09:45:00,226.83,227.83,226.58,226.76,17375.0,216.0969,217.0495,215.8587,216.0302,17375.0
2022-06-17 09:50:00,226.84,227.14,226.28,227.03,9212.0,216.1064,216.3922,215.5729,216.2874,9212.0
2022-06-17 09:55:00,227.17,227.48,226.86,226.86,2779.0,216.4208,216.7161,216.1254,216.1254,2779.0
2022-06-17 10:00:00,227.17,227.19,226.34,226.59,4225.0,216.4208,216.4398,215.63,215.8682,4225.0
2022-06-17 10:05:00,226.72,226.87,226.38,226.57,3554.0,215.9921,216.135,215.6681,215.8492,3554.0
2022-06-17 10:10:00,226.64,227.04,226.59,226.93,3961.0,215.9158,216.2969,215.8682,216.1921,3961.0
2022-06-17 10:15:00,226.68,226.68,226.07,226.38,2887.0,215.954,215.954,215.3728,215.6681,2887.0
2022-06-17 10:20:00,226.38,226.39,225.81,226.2,3915.0,215.6681,215.6777,215.1251,215.4967,3915.0
2022-06-17 10:25:00,226.2,226.36,225.85,226.04,5446.0,215.4967,215.6491,215.1632,215.3442,5446.0
2022-06-17 10:30:00,226.0,226.33,226.0,226.0,3810.0,215.3061,215.6205,215.3061,215.3061,3810.0
2022-06-17 10:35:00,226.0,226.76,225.91,226.46,8489.0,215.3061,216.0302,215.2204,215.7444,8489.0
2022-06-17 10:40:00,226.4,226.7,226.37,226.7,4244.0,215.6872,215.973,215.6586,215.973,4244.0
2022-06-17 10:45:00,226.72,226.72,226.06,226.32,9166.0,215.9921,215.9921,215.3633,215.611,9166.0
2022-06-17 10:50:00,226.33,226.43,226.11,226.36,3250.0,215.6205,215.7158,215.4109,215.6491,3250.0
2022-06-17 10:55:00,226.47,226.8,226.42,226.72,3269.0,215.7539,216.0683,215.7063,215.9921,3269.0
2022-06-17 11:00:00,226.63,227.61,226.48,227.61,4511.0,215.9063,216.8399,215.7634,216.8399,4511.0
2022-06-17 11:05:00,227.58,227.68,227.25,227.48,3202.0,216.8114,216.9066,216.497,216.7161,3202.0
2022-06-17 11:10:00,227.45,227.7,227.25,227.28,2400.0,216.6875,216.9257,216.497,216.5256,2400.0
2022-06-17 11:15:00,227.28,227.86,227.19,227.82,3500.0,216.5256,217.0781,216.4398,217.04,3500.0
2022-06-17 11:20:00,227.82,227.85,227.26,227.27,4374.0,217.04,217.0686,216.5065,216.516,4374.0
2022-06-17 11:25:00,227.33,227.83,227.05,227.82,3821.0,216.5732,217.0495,216.3064,217.04,3821.0
2022-06-17 11:30:00,227.95,228.64,227.94,228.02,4815.0,217.1639,217.8212,217.1543,217.2305,4815.0
2022-06-17 11:35:00,227.87,227.88,227.29,227.52,5567.0,217.0876,217.0972,216.5351,216.7542,5567.0
2022-06-17 11:40:00,227.51,227.57,227.02,227.2,4529.0,216.7447,216.8018,216.2779,216.4493,4529.0
2022-06-17 11:45:00,226.98,227.28,226.86,227.2,4803.0,216.2398,216.5256,216.1254,216.4493,4803.0
2022-06-17 11:50:00,227.34,227.41,226.71,226.96,8686.0,216.5827,216.6494,215.9825,216.2207,8686.0
2022-06-17 11:55:00,226.98,227.4,226.92,227.36,6916.0,216.2398,216.6399,216.1826,216.6018,6916.0
2022-06-17 12:00:00,227.19,227.19,226.76,226.87,4851.0,216.4398,216.4398,216.0302,216.135,4851.0
2022-06-17 12:05:00,226.77,226.86,226.28,226.31,8493.0,216.0397,216.1254,215.5729,215.6015,8493.0
2022-06-17 12:10:00,226.48,226.96,226.41,226.96,17137.0,215.7634,216.2207,215.6967,216.2207,17137.0
2022-06-17 12:15:00,227.06,227.14,226.45,226.66,7893.0,216.316,216.3922,215.7348,215.9349,7893.0
2022-06-17 12:20:00,226.64,226.77,226.44,226.64,14647.0,215.9158,216.0397,215.7253,215.9158,14647.0
2022-06-17 12:25:00,226.66,226.96,226.58,226.73,7322.0,215.9349,216.2207,215.8587,216.0016,7322.0
2022-06-17 12:30:00,226.37,226.63,226.28,226.53,5754.0,215.6586,215.9063,215.5729,215.811,5754.0
2022-06-17 12:35:00,226.51,226.74,226.36,226.69,8926.0,215.792,216.0111,215.6491,215.9635,8926.0
2022-06-17 12:40:00,226.75,226.93,226.59,226.84,5723.0,216.0206,216.1921,215.8682,216.1064,5723.0
2022-06-17 12:45:00,226.83,226.91,226.6,226.82,7078.0,216.0969,216.1731,215.8777,216.0873,7078.0
2022-06-17 12:50:00,226.8,226.8,226.0,226.28,7240.0,216.0683,216.0683,215.3061,215.5729,7240.0
2022-06-17 12:55:00,226.3,226.67,226.26,226.58,7004.0,215.5919,215.9444,215.5538,215.8587,7004.0
2022-06-17 13:00:00,226.66,227.36,226.54,227.36,6174.0,215.9349,216.6018,215.8206,216.6018,6174.0
2022-06-17 13:05:00,227.39,228.02,227.39,227.96,5871.0,216.6304,217.2305,216.6304,217.1734,5871.0
2022-06-17 13:10:00,227.93,228.12,227.6,227.71,17253.0,217.1448,217.3258,216.8304,216.9352,17253.0
2022-06-17 13:15:00,227.6,227.85,227.37,227.61,5157.0,216.8304,217.0686,216.6113,216.8399,5157.0
2022-06-17 13:20:00,227.62,227.65,227.26,227.46,5027.0,216.8495,216.8781,216.5065,216.697,5027.0
2022-06-17 13:25:00,227.46,227.58,227.06,227.18,3095.0,216.697,216.8114,216.316,216.4303,3095.0
2022-06-17 13:30:00,227.19,227.2,226.71,227.07,4389.0,216.4398,216.4493,215.9825,216.3255,4389.0
2022-06-17 13:35:00,227.01,227.15,226.69,226.97,3889.0,216.2683,216.4017,215.9635,216.2302,3889.0
2022-06-17 13:40:00,226.97,227.42,226.97,227.38,4446.0,216.2302,216.6589,216.2302,216.6208,4446.0
2022-06-17 13:45:00,227.38,227.38,226.84,227.0,5405.0,216.6208,216.6208,216.1064,216.2588,5405.0
2022-06-17 13:50:00,227.17,227.36,227.12,227.29,3338.0,216.4208,216.6018,216.3731,216.5351,3338.0
2022-06-17 13:55:00,227.29,227.6,227.26,227.4,10345.0,216.5351,216.8304,216.5065,216.6399,10345.0
2022-06-17 14:00:00,227.54,227.85,227.45,227.84,8716.0,216.7733,217.0686,216.6875,217.0591,8716.0
2022-06-17 14:05:00,227.83,228.01,227.6,227.83,15044.0,217.0495,217.221,216.8304,217.0495,15044.0
2022-06-17 14:10:00,227.8,227.92,227.45,227.92,6963.0,217.021,217.1353,216.6875,217.1353,6963.0
2022-06-17 14:15:00,228.03,228.24,227.89,228.09,4643.0,217.2401,217.4401,217.1067,217.2972,4643.0
2022-06-17 14:20:00,228.09,228.34,228.08,228.09,4610.0,217.2972,217.5354,217.2877,217.2972,4610.0
2022-06-17 14:25:00,228.2,228.22,227.41,227.44,5034.0,217.402,217.4211,216.6494,216.678,5034.0
2022-06-17 14:30:00,227.44,227.61,227.35,227.6,2909.0,216.678,216.8399,216.5922,216.8304,2909.0
2022-06-17 14:35:00,227.69,228.03,227.6,228.03,4605.0,216.9162,217.2401,216.8304,217.2401,4605.0
2022-06-17 14:40:00,228.25,228.73,228.24,228.24,13719.0,217.4497,217.9069,217.4401,217.4401,13719.0
2022-06-17 14:45:00,228.28,228.43,228.17,228.28,4636.0,217.4782,217.6211,217.3734,217.4782,4636.0
2022-06-17 14:50:00,228.21,228.24,227.97,228.15,5414.0,217.4116,217.4401,217.1829,217.3544,5414.0
2022-06-17 14:55:00,228.19,228.36,227.96,228.24,4418.0,217.3925,217.5545,217.1734,217.4401,4418.0
2022-06-17 15:00:00,228.28,228.57,228.12,228.36,8205.0,217.4782,217.7545,217.3258,217.5545,8205.0
2022-06-17 15:05:00,228.26,228.29,228.05,228.22,3582.0,217.4592,217.4878,217.2591,217.4211,3582.0
2022-06-17 15:10:00,228.15,228.15,227.25,227.41,6423.0,217.3544,217.3544,216.497,216.6494,6423.0
2022-06-17 15:15:00,227.35,227.61,227.2,227.27,10060.0,216.5922,216.8399,216.4493,216.516,10060.0
2022-06-17 15:20:00,227.24,228.02,227.24,227.73,13601.0,216.4875,217.2305,216.4875,216.9543,13601.0
2022-06-17 15:25:00,227.7,228.16,227.68,227.79,11480.0,216.9257,217.3639,216.9066,217.0114,11480.0
2022-06-17 15:30:00,227.86,227.86,227.38,227.55,13956.0,217.0781,217.0781,216.6208,216.7828,13956.0
2022-06-17 15:35:00,227.62,228.15,227.6,228.15,14339.0,216.8495,217.3544,216.8304,217.3544,14339.0
2022-06-17 15:40:00,228.16,228.27,227.76,227.86,17484.0,217.3639,217.4687,216.9828,217.0781,17484.0
2022-06-17 15:45:00,227.77,228.11,227.51,228.04,20062.0,216.9924,217.3163,216.7447,217.2496,20062.0
2022-06-17 15:50:00,227.97,229.03,227.62,227.98,44911.0,217.1829,218.1928,216.8495,217.1924,44911.0
2022-06-17 15:55:00,227.89,228.02,227.61,227.69,87420.0,217.1067,217.2305,216.8399,216.9162,87420.0
2022-06-21 09:30:00,229.45,230.36,228.39,228.42,27891.0,218.5929,219.4598,217.583,217.6116,27891.0
2022-06-21 09:35:00,228.4,229.1,228.26,229.08,7429.0,217.5926,218.2594,217.4592,218.2404,7429.0
2022-06-21 09:40:00,229.34,229.97,229.01,229.1,5415.0,218.4881,219.0883,218.1737,218.2594,5415.0
2022-06-21 09:45:00,229.03,229.31,228.37,228.83,21937.0,218.1928,218.4595,217.564,218.0022,21937.0
2022-06-21 09:50:00,228.94,229.16,228.39,228.69,7238.0,218.107,218.3166,217.583,217.8688,7238.0
2022-06-21 09:55:00,228.56,229.15,228.3,228.44,12541.0,217.745,218.3071,217.4973,217.6307,12541.0
2022-06-21 10:00:00,228.43,228.63,228.06,228.1,6160.0,217.6211,217.8117,217.2687,217.3068,6160.0
2022-06-21 10:05:00,228.07,228.69,228.0,228.59,9202.0,217.2782,217.8688,217.2115,217.7736,9202.0
2022-06-21 10:10:00,228.59,229.4,228.38,229.35,7180.0,217.7736,218.5452,217.5735,218.4976,7180.0
2022-06-21 10:15:00,229.32,229.33,228.76,228.76,3231.0,218.469,218.4786,217.9355,217.9355,3231.0
2022-06-21 10:20:00,228.81,229.68,228.72,229.5,8358.0,217.9832,218.812,217.8974,218.6405,8358.0
2022-06-21 10:25:00,229.43,230.05,229.32,230.05,18330.0,218.5738,219.1645,218.469,219.1645,18330.0
2022-06-21 10:30:00,230.16,230.35,229.92,230.14,9409.0,219.2693,219.4503,219.0406,219.2502,9409.0
2022-06-21 10:35:00,230.3,230.55,229.91,230.55,3725.0,219.4027,219.6408,219.0311,219.6408,3725.0
2022-06-21 10:40:00,230.45,230.69,230.37,230.69,4304.0,219.5456,219.7742,219.4693,219.7742,4304.0
2022-06-21 10:45:00,230.67,230.82,230.38,230.75,3601.0,219.7552,219.8981,219.4789,219.8314,3601.0
2022-06-21 10:50:00,230.79,230.87,230.05,230.18,21754.0,219.8695,219.9457,219.1645,219.2883,21754.0
2022-06-21 10:55:00,230.25,230.72,230.25,230.59,5696.0,219.355,219.8028,219.355,219.6789,5696.0
2022-06-21 11:00:00,230.65,231.4,230.6,231.32,7010.0,219.7361,220.4506,219.6885,220.3744,7010.0
2022-06-21 11:05:00,231.44,231.91,231.44,231.89,3379.0,220.4887,220.9365,220.4887,220.9174,3379.0
2022-06-21 11:10:00,231.89,231.89,231.59,231.69,2933.0,220.9174,220.9174,220.6316,220.7269,2933.0
2022-06-21 11:15:00,231.68,232.33,231.51,232.33,3335.0,220.7174,221.3366,220.5554,221.3366,3335.0
2022-06-21 11:20:00,232.27,232.48,232.17,232.48,4108.0,221.2794,221.4795,221.1842,221.4795,4108.0
2022-06-21 11:25:00,232.41,232.54,232.34,232.36,2855.0,221.4128,221.5367,221.3461,221.3652,2855.0
2022-06-21 11:30:00,232.43,232.58,232.32,232.52,5214.0,221.4319,221.5748,221.3271,221.5176,5214.0
2022-06-21 11:35:00,232.7,232.74,232.26,232.26,1100.0,221.6891,221.7272,221.2699,221.2699,1100.0
2022-06-21 11:40:00,232.35,232.35,232.1,232.11,2682.0,221.3557,221.3557,221.1175,221.127,2682.0
2022-06-21 11:45:00,231.92,232.12,231.77,231.99,5026.0,220.946,221.1365,220.8031,221.0127,5026.0
2022-06-21 11:50:00,232.05,232.18,231.92,232.18,4629.0,221.0699,221.1937,220.946,221.1937,4629.0
2022-06-21 11:55:00,232.21,232.41,232.06,232.32,1707.0,221.2223,221.4128,221.0794,221.3271,1707.0
2022-06-21 12:00:00,232.33,232.7,232.33,232.56,2060.0,221.3366,221.6891,221.3366,221.5557,2060.0
2022-06-21 12:05:00,232.71,233.2,232.63,233.2,3554.0,221.6986,222.1654,221.6224,222.1654,3554.0
2022-06-21 12:10:00,233.26,233.34,233.05,233.15,2483.0,222.2226,222.2988,222.0225,222.1178,2483.0
2022-06-21 12:15:00,233.07,233.3,233.07,233.19,4809.0,222.0416,222.2607,222.0416,222.1559,4809.0
2022-06-21 12:20:00,233.19,233.43,233.03,233.35,4302.0,222.1559,222.3846,222.0035,222.3083,4302.0
2022-06-21 12:25:00,233.33,233.7,233.32,233.7,2047.0,222.2893,222.6418,222.2798,222.6418,2047.0
2022-06-21 12:30:00,233.68,233.83,233.58,233.59,2100.0,222.6227,222.7656,222.5275,222.537,2100.0
2022-06-21 12:35:00,233.65,234.1,233.58,233.98,2409.0,222.5941,223.0229,222.5275,222.9085,2409.0
2022-06-21 12:40:00,234.05,234.24,233.8,234.24,4843.0,222.9752,223.1562,222.737,223.1562,4843.0
2022-06-21 12:45:00,234.12,234.12,233.6,233.75,3759.0,223.0419,223.0419,222.5465,222.6894,3759.0
2022-06-21 12:50:00,233.84,234.2,233.84,234.2,3196.0,222.7752,223.1181,222.7752,223.1181,3196.0
2022-06-21 12:55:00,234.32,234.49,234.23,234.35,2564.0,223.2324,223.3944,223.1467,223.261,2564.0
2022-06-21 13:00:00,234.43,234.61,234.43,234.56,3534.0,223.3372,223.5087,223.3372,223.4611,3534.0
2022-06-21 13:05:00,234.55,235.0,234.49,234.91,3590.0,223.4516,223.8803,223.3944,223.7945,3590.0
2022-06-21 13:10:00,234.99,235.11,234.88,234.97,4105.0,223.8707,223.9851,223.7659,223.8517,4105.0
2022-06-21 13:15:00,235.02,235.08,234.99,235.01,2004.0,223.8993,223.9565,223.8707,223.8898,2004.0
2022-06-21 13:20:00,235.01,235.04,234.78,234.94,3745.0,223.8898,223.9184,223.6707,223.8231,3745.0
2022-06-21 13:25:00,234.99,235.2,234.99,235.11,1756.0,223.8707,224.0708,223.8707,223.9851,1756.0
2022-06-21 13:30:00,235.13,235.28,235.12,235.25,1600.0,224.0041,224.147,223.9946,224.1184,1600.0
2022-06-21 13:35:00,235.25,235.31,235.07,235.29,1938.0,224.1184,224.1756,223.947,224.1565,1938.0
2022-06-21 13:40:00,235.14,235.23,235.04,235.23,2418.0,224.0136,224.0994,223.9184,224.0994,2418.0
2022-06-21 13:45:00,235.27,235.28,235.03,235.28,3200.0,224.1375,224.147,223.9088,224.147,3200.0
2022-06-21 13:50:00,235.26,235.29,235.01,235.11,2159.0,224.128,224.1565,223.8898,223.9851,2159.0
2022-06-21 13:55:00,235.04,235.15,234.96,235.14,6444.0,223.9184,224.0232,223.8422,224.0136,6444.0
2022-06-21 14:00:00,235.16,235.4,235.15,235.29,2001.0,224.0327,224.2613,224.0232,224.1565,2001.0
2022-06-21 14:05:00,235.31,236.28,235.31,236.28,6402.0,224.1756,225.0997,224.1756,225.0997,6402.0
2022-06-21 14:10:00,236.2,236.47,236.18,236.19,3162.0,225.0235,225.2807,225.0044,225.014,3162.0
2022-06-21 14:15:00,236.19,236.21,235.99,236.09,2517.0,225.014,225.033,224.8234,224.9187,2517.0
2022-06-21 14:20:00,235.99,236.16,235.99,235.99,4725.0,224.8234,224.9854,224.8234,224.8234,4725.0
2022-06-21 14:25:00,236.04,236.26,236.04,236.22,1696.0,224.8711,225.0806,224.8711,225.0425,1696.0
2022-06-21 14:30:00,236.19,236.27,235.96,236.11,2971.0,225.014,225.0902,224.7948,224.9377,2971.0
2022-06-21 14:35:00,236.08,236.08,235.67,235.76,1963.0,224.9092,224.9092,224.5186,224.6043,1963.0
2022-06-21 14:40:00,235.85,236.29,235.76,236.13,3490.0,224.69,225.1092,224.6043,224.9568,3490.0
2022-06-21 14:45:00,236.05,236.1,235.84,235.91,2980.0,224.8806,224.9282,224.6805,224.7472,2980.0
2022-06-21 14:50:00,235.9,236.64,235.9,236.58,3251.0,224.7377,225.4427,224.7377,225.3855,3251.0
2022-06-21 14:55:00,236.61,236.84,236.59,236.84,4040.0,225.4141,225.6332,225.395,225.6332,4040.0
2022-06-21 15:00:00,236.84,237.28,236.77,236.94,6732.0,225.6332,226.0524,225.5665,225.7285,6732.0
2022-06-21 15:05:00,236.92,236.96,236.78,236.92,6302.0,225.7094,225.7475,225.576,225.7094,6302.0
2022-06-21 15:10:00,236.93,237.08,236.45,236.49,10144.0,225.7189,225.8618,225.2617,225.2998,10144.0
2022-06-21 15:15:00,236.43,236.62,236.32,236.32,13942.0,225.2426,225.4236,225.1378,225.1378,13942.0
2022-06-21 15:20:00,236.33,236.61,236.22,236.56,9325.0,225.1473,225.4141,225.0425,225.3664,9325.0
2022-06-21 15:25:00,236.52,236.62,236.28,236.62,13238.0,225.3283,225.4236,225.0997,225.4236,13238.0
2022-06-21 15:30:00,236.66,236.98,236.38,236.56,18763.0,225.4617,225.7666,225.195,225.3664,18763.0
2022-06-21 15:35:00,236.51,236.51,235.72,235.81,14851.0,225.3188,225.3188,224.5662,224.6519,14851.0
2022-06-21 15:40:00,235.84,235.91,235.47,235.73,26476.0,224.6805,224.7472,224.328,224.5757,26476.0
2022-06-21 15:45:00,235.75,235.77,235.44,235.74,11000.0,224.5948,224.6138,224.2994,224.5852,11000.0
2022-06-21 15:50:00,235.97,235.97,235.37,235.72,24978.0,224.8044,224.8044,224.2328,224.5662,24978.0
2022-06-21 15:55:00,235.71,235.71,234.87,234.97,86975.0,224.5567,224.5567,223.7564,223.8517,86975.0
2022-06-22 09:30:00,234.28,236.08,232.52,235.35,39061.0,223.1943,224.9092,221.5176,224.2137,39061.0
2022-06-22 09:35:00,235.31,235.73,234.12,235.73,3364.0,224.1756,224.5757,223.0419,224.5757,3364.0
2022-06-22 09:40:00,235.31,235.86,234.88,235.41,4961.0,224.1756,224.6996,223.7659,224.2709,4961.0
2022-06-22 09:45:00,235.13,235.87,235.13,235.6,3349.0,224.0041,224.7091,224.0041,224.4519,3349.0
2022-06-22 09:50:00,235.65,235.67,234.72,235.63,112487.0,224.4995,224.5186,223.6135,224.4805,112487.0
2022-06-22 09:55:00,235.74,235.83,235.18,235.33,10637.0,224.5852,224.671,224.0517,224.1946,10637.0
2022-06-22 10:00:00,235.35,235.69,234.91,235.69,58839.0,224.2137,224.5376,223.7945,224.5376,58839.0
2022-06-22 10:05:00,235.37,236.06,235.28,235.98,3954.0,224.2328,224.8901,224.147,224.8139,3954.0
2022-06-22 10:10:00,235.9,235.96,235.36,235.72,6193.0,224.7377,224.7948,224.2232,224.5662,6193.0
2022-06-22 10:15:00,236.17,236.47,235.99,236.24,3792.0,224.9949,225.2807,224.8234,225.0616,3792.0
2022-06-22 10:20:00,236.47,236.85,236.37,236.84,2276.0,225.2807,225.6427,225.1854,225.6332,2276.0
2022-06-22 10:25:00,236.51,236.83,236.03,236.58,2541.0,225.3188,225.6237,224.8615,225.3855,2541.0
2022-06-22 10:30:00,236.44,236.91,236.44,236.82,2398.0,225.2521,225.6999,225.2521,225.6141,2398.0
2022-06-22 10:35:00,236.82,237.34,236.81,237.13,2275.0,225.6141,226.1095,225.6046,225.9095,2275.0
2022-06-22 10:40:00,237.15,237.41,236.9,237.41,3596.0,225.9285,226.1762,225.6904,226.1762,3596.0
2022-06-22 10:45:00,237.44,237.44,237.01,237.22,5474.0,226.2048,226.2048,225.7952,225.9952,5474.0
2022-06-22 10:50:00,237.43,237.43,236.96,236.96,1284.0,226.1953,226.1953,225.7475,225.7475,1284.0
2022-06-22 10:55:00,236.74,236.78,236.46,236.7,1422.0,225.5379,225.576,225.2712,225.4998,1422.0
2022-06-22 11:00:00,236.93,236.94,236.41,236.94,3901.0,225.7189,225.7285,225.2235,225.7285,3901.0
2022-06-22 11:05:00,236.9,237.13,236.69,237.07,3370.0,225.6904,225.9095,225.4903,225.8523,3370.0
2022-06-22 11:10:00,237.1,237.37,236.88,237.37,1558.0,225.8809,226.1381,225.6713,226.1381,1558.0
2022-06-22 11:15:00,237.44,237.84,237.44,237.72,1850.0,226.2048,226.5859,226.2048,226.4716,1850.0
2022-06-22 11:20:00,237.79,237.79,237.19,237.44,27396.0,226.5382,226.5382,225.9666,226.2048,27396.0
2022-06-22 11:25:00,237.55,238.38,237.5,238.06,25818.0,226.3096,227.1003,226.262,226.7955,25818.0
2022-06-22 11:30:00,237.96,238.52,237.96,238.41,3825.0,226.7002,227.2337,226.7002,227.1289,3825.0
2022-06-22 11:35:00,238.41,238.65,237.83,238.15,2822.0,227.1289,227.3576,226.5764,226.8812,2822.0
2022-06-22 11:40:00,237.98,238.11,237.81,237.81,1800.0,226.7193,226.8431,226.5573,226.5573,1800.0
2022-06-22 11:45:00,237.52,237.64,237.14,237.64,3354.0,226.281,226.3953,225.919,226.3953,3354.0
2022-06-22 11:50:00,237.64,237.65,237.03,237.03,2023.0,226.3953,226.4049,225.8142,225.8142,2023.0
2022-06-22 11:55:00,237.08,237.09,236.8,237.06,2841.0,225.8618,225.8714,225.5951,225.8428,2841.0
2022-06-22 12:00:00,237.15,237.44,236.82,236.83,1405.0,225.9285,226.2048,225.6141,225.6237,1405.0
2022-06-22 12:05:00,236.84,237.23,236.79,236.91,31031.0,225.6332,226.0047,225.5856,225.6999,31031.0
2022-06-22 12:10:00,237.1,237.47,237.02,237.47,715.0,225.8809,226.2334,225.8047,226.2334,715.0
2022-06-22 12:15:00,237.4,237.92,237.4,237.92,2678.0,226.1667,226.6621,226.1667,226.6621,2678.0
2022-06-22 12:20:00,237.78,238.14,237.78,238.05,1101.0,226.5287,226.8717,226.5287,226.7859,1101.0
2022-06-22 12:25:00,238.09,238.09,237.9,238.0,400.0,226.8241,226.8241,226.643,226.7383,400.0
2022-06-22 12:30:00,237.96,238.16,237.95,238.04,2753.0,226.7002,226.8907,226.6907,226.7764,2753.0
2022-06-22 12:35:00,238.06,238.19,237.99,237.99,1627.0,226.7955,226.9193,226.7288,226.7288,1627.0
2022-06-22 12:40:00,237.94,238.06,237.94,237.96,3048.0,226.6811,226.7955,226.6811,226.7002,3048.0
2022-06-22 12:45:00,238.05,238.06,237.53,237.53,1505.0,226.7859,226.7955,226.2905,226.2905,1505.0
2022-06-22 12:50:00,237.59,237.59,237.35,237.46,1037.0,226.3477,226.3477,226.1191,226.2239,1037.0
2022-06-22 12:55:00,237.47,237.67,237.38,237.53,1442.0,226.2334,226.4239,226.1476,226.2905,1442.0
2022-06-22 13:00:00,237.46,237.5,236.87,236.93,2008.0,226.2239,226.262,225.6618,225.7189,2008.0
2022-06-22 13:05:00,237.0,237.15,236.79,236.97,2558.0,225.7856,225.9285,225.5856,225.757,2558.0
2022-06-22 13:10:00,237.05,237.15,236.91,236.94,3376.0,225.8333,225.9285,225.6999,225.7285,3376.0
2022-06-22 13:15:00,237.02,237.12,236.86,237.01,3822.0,225.8047,225.9,225.6523,225.7952,3822.0
2022-06-22 13:20:00,236.92,237.06,236.9,237.01,4466.0,225.7094,225.8428,225.6904,225.7952,4466.0
2022-06-22 13:25:00,236.9,237.02,236.8,237.0,1118.0,225.6904,225.8047,225.5951,225.7856,1118.0
2022-06-22 13:30:00,236.93,237.0,236.82,237.0,2453.0,225.7189,225.7856,225.6141,225.7856,2453.0
2022-06-22 13:35:00,236.65,237.09,236.65,236.99,5860.0,225.4522,225.8714,225.4522,225.7761,5860.0
2022-06-22 13:40:00,237.0,237.17,236.92,237.05,2914.0,225.7856,225.9476,225.7094,225.8333,2914.0
2022-06-22 13:45:00,237.2,237.32,237.08,237.16,2733.0,225.9762,226.0905,225.8618,225.9381,2733.0
2022-06-22 13:50:00,237.15,237.15,236.95,237.09,8330.0,225.9285,225.9285,225.738,225.8714,8330.0
2022-06-22 13:55:00,237.0,237.29,237.0,237.29,1206.0,225.7856,226.0619,225.7856,226.0619,1206.0
2022-06-22 14:00:00,237.31,237.72,237.31,237.72,1056.0,226.081,226.4716,226.081,226.4716,1056.0
2022-06-22 14:05:00,237.58,237.94,237.51,237.94,7213.0,226.3382,226.6811,226.2715,226.6811,7213.0
2022-06-22 14:10:00,237.72,237.79,237.57,237.69,1400.0,226.4716,226.5382,226.3287,226.443,1400.0
2022-06-22 14:15:00,237.77,238.09,237.69,237.96,6014.0,226.5192,226.8241,226.443,226.7002,6014.0
2022-06-22 14:20:00,237.89,237.9,237.19,237.25,10372.0,226.6335,226.643,225.9666,226.0238,10372.0
2022-06-22 14:25:00,237.16,237.31,236.97,237.28,4048.0,225.9381,226.081,225.757,226.0524,4048.0
2022-06-22 14:30:00,237.37,237.68,237.37,237.68,2069.0,226.1381,226.4335,226.1381,226.4335,2069.0
2022-06-22 14:35:00,237.64,237.64,237.21,237.22,3878.0,226.3953,226.3953,225.9857,225.9952,3878.0
2022-06-22 14:40:00,237.16,237.36,237.15,237.3,6842.0,225.9381,226.1286,225.9285,226.0714,6842.0
2022-06-22 14:45:00,237.3,237.4,237.19,237.19,3014.0,226.0714,226.1667,225.9666,225.9666,3014.0
2022-06-22 14:50:00,237.18,237.41,237.02,237.41,2314.0,225.9571,226.1762,225.8047,226.1762,2314.0
2022-06-22 14:55:00,237.42,237.86,237.42,237.75,2209.0,226.1858,226.6049,226.1858,226.5001,2209.0
2022-06-22 15:00:00,237.84,237.94,237.61,237.94,2473.0,226.5859,226.6811,226.3668,226.6811,2473.0
2022-06-22 15:05:00,237.99,238.36,237.96,238.08,9097.0,226.7288,227.0813,226.7002,226.8145,9097.0
2022-06-22 15:10:00,237.99,238.11,237.72,237.78,10178.0,226.7288,226.8431,226.4716,226.5287,10178.0
2022-06-22 15:15:00,237.78,238.09,237.77,237.84,6069.0,226.5287,226.8241,226.5192,226.5859,6069.0
2022-06-22 15:20:00,237.91,238.08,237.87,238.0,3158.0,226.6526,226.8145,226.6145,226.7383,3158.0
2022-06-22 15:25:00,237.9,237.99,237.63,237.83,59543.0,226.643,226.7288,226.3858,226.5764,59543.0
2022-06-22 15:30:00,237.8,237.95,237.71,237.71,3657.0,226.5478,226.6907,226.462,226.462,3657.0
2022-06-22 15:35:00,237.74,237.74,237.41,237.5,2672.0,226.4906,226.4906,226.1762,226.262,2672.0
2022-06-22 15:40:00,237.42,237.71,237.3,237.68,5043.0,226.1858,226.462,226.0714,226.4335,5043.0
2022-06-22 15:45:00,237.61,237.61,237.24,237.4,7104.0,226.3668,226.3668,226.0143,226.1667,7104.0
2022-06-22 15:50:00,237.37,237.7,237.01,237.63,15372.0,226.1381,226.4525,225.7952,226.3858,15372.0
2022-06-22 15:55:00,237.67,237.91,237.12,237.16,67078.0,226.4239,226.6526,225.9,225.9381,67078.0
2022-06-23 09:30:00,238.08,239.48,237.82,239.16,9558.0,226.8145,228.1483,226.5668,227.8434,9558.0
2022-06-23 09:35:00,238.9,239.12,238.64,238.9,16937.0,227.5957,227.8053,227.348,227.5957,16937.0
2022-06-23 09:40:00,239.07,239.77,238.93,239.76,3661.0,227.7577,228.4246,227.6243,228.415,3661.0
2022-06-23 09:45:00,239.73,239.74,239.04,239.46,3797.0,228.3865,228.396,227.7291,228.1292,3797.0
2022-06-23 09:50:00,239.1,239.22,238.58,238.86,4837.0,227.7863,227.9006,227.2909,227.5576,4837.0
2022-06-23 09:55:00,238.92,239.25,238.66,239.25,3205.0,227.6148,227.9292,227.3671,227.9292,3205.0
2022-06-23 10:00:00,239.36,239.76,239.02,239.03,5450.0,228.034,228.415,227.71,227.7196,5450.0
2022-06-23 10:05:00,239.03,239.03,238.11,238.34,2281.0,227.7196,227.7196,226.8431,227.0622,2281.0
2022-06-23 10:10:00,238.42,239.24,238.27,239.01,7654.0,227.1384,227.9196,226.9955,227.7005,7654.0
2022-06-23 10:15:00,238.93,239.31,238.93,239.03,2935.0,227.6243,227.9863,227.6243,227.7196,2935.0
2022-06-23 10:20:00,239.45,239.82,238.97,239.25,7118.0,228.1197,228.4722,227.6624,227.9292,7118.0
2022-06-23 10:25:00,239.4,239.56,239.2,239.21,9458.0,228.0721,228.2245,227.8815,227.8911,9458.0
2022-06-23 10:30:00,239.44,239.75,239.27,239.65,1339.0,228.1102,228.4055,227.9482,228.3102,1339.0
2022-06-23 10:35:00,239.54,239.79,239.42,239.79,868.0,228.2054,228.4436,228.0911,228.4436,868.0
2022-06-23 10:40:00,239.63,239.9,239.45,239.46,1501.0,228.2912,228.5484,228.1197,228.1292,1501.0
2022-06-23 10:45:00,239.71,239.72,239.51,239.51,2300.0,228.3674,228.3769,228.1769,228.1769,2300.0
2022-06-23 10:50:00,239.38,239.54,239.37,239.47,455.0,228.053,228.2054,228.0435,228.1388,455.0
2022-06-23 10:55:00,239.61,239.85,239.46,239.72,2207.0,228.2721,228.5008,228.1292,228.3769,2207.0
2022-06-23 11:00:00,239.73,239.87,239.59,239.66,1469.0,228.3865,228.5198,228.2531,228.3198,1469.0
2022-06-23 11:05:00,239.77,239.91,239.64,239.82,4115.0,228.4246,228.5579,228.3007,228.4722,4115.0
2022-06-23 11:10:00,239.86,240.24,239.76,240.01,12543.0,228.5103,228.8723,228.415,228.6532,12543.0
2022-06-23 11:15:00,239.95,239.95,239.5,239.51,2731.0,228.596,228.596,228.1673,228.1769,2731.0
2022-06-23 11:20:00,239.39,239.39,239.02,239.02,1217.0,228.0625,228.0625,227.71,227.71,1217.0
2022-06-23 11:25:00,238.86,239.2,238.85,238.96,2693.0,227.5576,227.8815,227.5481,227.6529,2693.0
2022-06-23 11:30:00,238.87,239.08,238.59,238.79,4609.0,227.5671,227.7672,227.3004,227.4909,4609.0
2022-06-23 11:35:00,238.84,238.84,238.34,238.64,1210.0,227.5386,227.5386,227.0622,227.348,1210.0
2022-06-23 11:40:00,238.17,238.63,238.16,238.48,1972.0,226.9003,227.3385,226.8907,227.1956,1972.0
2022-06-23 11:45:00,238.62,238.67,238.55,238.67,1597.0,227.329,227.3766,227.2623,227.3766,1597.0
2022-06-23 11:50:00,238.9,239.12,238.46,238.47,2755.0,227.5957,227.8053,227.1765,227.1861,2755.0
2022-06-23 11:55:00,238.27,238.39,238.2,238.39,1210.0,226.9955,227.1099,226.9288,227.1099,1210.0
2022-06-23 12:00:00,238.48,238.65,238.32,238.44,2149.0,227.1956,227.3576,227.0432,227.1575,2149.0
2022-06-23 12:05:00,238.44,239.04,238.44,238.89,2147.0,227.1575,227.7291,227.1575,227.5862,2147.0
2022-06-23 12:10:00,238.8,239.22,238.72,239.18,11991.0,227.5005,227.9006,227.4242,227.8625,11991.0
2022-06-23 12:15:00,239.09,239.33,239.09,239.2,700.0,227.7767,228.0054,227.7767,227.8815,700.0
2022-06-23 12:20:00,239.41,239.48,239.23,239.42,704.0,228.0816,228.1483,227.9101,228.0911,704.0
2022-06-23 12:25:00,239.23,239.28,239.23,239.23,700.0,227.9101,227.9577,227.9101,227.9101,700.0
2022-06-23 12:30:00,239.02,239.27,239.02,239.27,1602.0,227.71,227.9482,227.71,227.9482,1602.0
2022-06-23 12:35:00,238.95,239.02,238.79,238.79,1726.0,227.6434,227.71,227.4909,227.4909,1726.0
2022-06-23 12:40:00,238.91,239.14,238.88,239.03,3277.0,227.6053,227.8244,227.5767,227.7196,3277.0
2022-06-23 12:45:00,239.06,239.06,238.68,238.99,1835.0,227.7482,227.7482,227.3861,227.6815,1835.0
2022-06-23 12:50:00,238.87,238.87,238.69,238.78,625.0,227.5671,227.5671,227.3957,227.4814,625.0
2022-06-23 12:55:00,238.88,239.03,238.67,238.67,600.0,227.5767,227.7196,227.3766,227.3766,600.0
2022-06-23 13:00:00,238.62,238.98,238.5,238.98,2506.0,227.329,227.6719,227.2147,227.6719,2506.0
2022-06-23 13:05:00,238.95,239.21,238.94,239.03,11537.0,227.6434,227.8911,227.6338,227.7196,11537.0
2022-06-23 13:10:00,238.82,238.82,238.39,238.51,2001.0,227.5195,227.5195,227.1099,227.2242,2001.0
2022-06-23 13:15:00,238.61,238.61,238.29,238.37,1150.0,227.3194,227.3194,227.0146,227.0908,1150.0
2022-06-23 13:20:00,238.17,238.41,238.17,238.31,1124.0,226.9003,227.1289,226.9003,227.0336,1124.0
2022-06-23 13:25:00,238.17,238.45,238.17,238.35,2215.0,226.9003,227.167,226.9003,227.0717,2215.0
2022-06-23 13:30:00,238.43,238.51,238.31,238.47,2759.0,227.148,227.2242,227.0336,227.1861,2759.0
2022-06-23 13:35:00,238.45,238.7,238.45,238.49,1990.0,227.167,227.4052,227.167,227.2051,1990.0
2022-06-23 13:40:00,238.56,238.56,238.3,238.49,1600.0,227.2718,227.2718,227.0241,227.2051,1600.0
2022-06-23 13:45:00,238.49,239.02,238.49,239.01,8048.0,227.2051,227.71,227.2051,227.7005,8048.0
2022-06-23 13:50:00,238.84,239.04,238.82,238.85,5638.0,227.5386,227.7291,227.5195,227.5481,5638.0
2022-06-23 13:55:00,238.95,238.95,238.89,238.94,501.0,227.6434,227.6434,227.5862,227.6338,501.0
2022-06-23 14:00:00,238.74,238.94,238.72,238.87,1696.0,227.4433,227.6338,227.4242,227.5671,1696.0
2022-06-23 14:05:00,238.89,238.89,238.81,238.86,1452.0,227.5862,227.5862,227.51,227.5576,1452.0
2022-06-23 14:10:00,239.01,239.2,238.9,239.08,12478.0,227.7005,227.8815,227.5957,227.7672,12478.0
2022-06-23 14:15:00,238.88,239.16,238.81,239.05,2893.0,227.5767,227.8434,227.51,227.7386,2893.0
2022-06-23 14:20:00,238.97,239.1,238.93,239.1,1400.0,227.6624,227.7863,227.6243,227.7863,1400.0
2022-06-23 14:25:00,239.07,239.22,239.02,239.22,1944.0,227.7577,227.9006,227.71,227.9006,1944.0
2022-06-23 14:30:00,239.06,239.56,239.06,239.48,1850.0,227.7482,228.2245,227.7482,228.1483,1850.0
2022-06-23 14:35:00,239.49,239.54,239.26,239.54,4000.0,228.1578,228.2054,227.9387,228.2054,4000.0
2022-06-23 14:40:00,239.36,239.41,239.21,239.41,478.0,228.034,228.0816,227.8911,228.0816,478.0
2022-06-23 14:45:00,239.23,239.57,239.21,239.57,2986.0,227.9101,228.234,227.8911,228.234,2986.0
2022-06-23 14:50:00,239.59,239.82,239.58,239.82,3847.0,228.2531,228.4722,228.2435,228.4722,3847.0
2022-06-23 14:55:00,239.67,239.77,239.35,239.5,23893.0,228.3293,228.4246,228.0244,228.1673,23893.0
2022-06-23 15:00:00,239.33,239.56,239.31,239.45,3097.0,228.0054,228.2245,227.9863,228.1197,3097.0
2022-06-23 15:05:00,239.46,239.56,238.99,239.0,10136.0,228.1292,228.2245,227.6815,227.691,10136.0
2022-06-23 15:10:00,238.92,239.22,238.81,239.22,5456.0,227.6148,227.9006,227.51,227.9006,5456.0
2022-06-23 15:15:00,239.29,239.31,238.98,239.31,8736.0,227.9673,227.9863,227.6719,227.9863,8736.0
2022-06-23 15:20:00,239.3,239.55,239.24,239.29,6887.0,227.9768,228.215,227.9196,227.9673,6887.0
2022-06-23 15:25:00,239.28,239.56,239.27,239.41,6094.0,227.9577,228.2245,227.9482,228.0816,6094.0
2022-06-23 15:30:00,239.41,239.83,239.38,239.83,7808.0,228.0816,228.4817,228.053,228.4817,7808.0
2022-06-23 15:35:00,239.82,239.84,238.65,238.67,17258.0,228.4722,228.4912,227.3576,227.3766,17258.0
2022-06-23 15:40:00,238.75,239.29,238.71,238.99,20754.0,227.4528,227.9673,227.4147,227.6815,20754.0
2022-06-23 15:45:00,239.01,239.26,238.99,239.2,27734.0,227.7005,227.9387,227.6815,227.8815,27734.0
2022-06-23 15:50:00,239.18,239.64,239.17,239.46,22436.0,227.8625,228.3007,227.8529,228.1292,22436.0
2022-06-23 15:55:00,239.51,239.57,239.31,239.46,63755.0,228.1769,228.234,227.9863,228.1292,63755.0
2022-06-24 09:30:00,241.73,241.98,240.68,241.7,13028.0,230.2918,230.53,229.2915,230.2632,13028.0
2022-06-24 09:35:00,241.43,241.78,240.6,240.87,9430.0,230.006,230.3394,229.2153,229.4725,9430.0
2022-06-24 09:40:00,240.88,241.15,240.78,240.79,7810.0,229.482,229.7393,229.3868,229.3963,7810.0
2022-06-24 09:45:00,240.79,240.85,240.36,240.71,3353.0,229.3963,229.4535,228.9866,229.3201,3353.0
2022-06-24 09:50:00,240.83,240.88,240.5,240.57,4218.0,229.4344,229.482,229.12,229.1867,4218.0
2022-06-24 09:55:00,240.7,241.26,240.7,241.26,1200.0,229.3106,229.8441,229.3106,229.8441,1200.0
2022-06-24 10:00:00,241.26,242.09,241.26,241.99,11006.0,229.8441,230.6348,229.8441,230.5395,11006.0
2022-06-24 10:05:00,241.82,241.98,241.65,241.86,5958.0,230.3776,230.53,230.2156,230.4157,5958.0
2022-06-24 10:10:00,241.94,242.03,241.5,241.5,2989.0,230.4919,230.5776,230.0727,230.0727,2989.0
2022-06-24 10:15:00,241.69,242.67,241.69,242.67,6520.0,230.2537,231.1873,230.2537,231.1873,6520.0
2022-06-24 10:20:00,242.88,243.21,242.81,243.15,11055.0,231.3874,231.7018,231.3207,231.6446,11055.0
2022-06-24 10:25:00,243.01,243.4,242.87,243.04,13400.0,231.5112,231.8828,231.3779,231.5398,13400.0
2022-06-24 10:30:00,243.06,243.25,242.9,243.1,3267.0,231.5589,231.7399,231.4065,231.597,3267.0
2022-06-24 10:35:00,243.09,243.09,242.46,242.67,3350.0,231.5875,231.5875,230.9873,231.1873,3350.0
2022-06-24 10:40:00,242.62,243.04,242.62,242.95,2610.0,231.1397,231.5398,231.1397,231.4541,2610.0
2022-06-24 10:45:00,243.0,243.0,242.38,242.77,9953.0,231.5017,231.5017,230.9111,231.2826,9953.0
2022-06-24 10:50:00,242.86,242.99,242.84,242.94,2936.0,231.3683,231.4922,231.3493,231.4446,2936.0
2022-06-24 10:55:00,242.84,242.84,242.68,242.77,2043.0,231.3493,231.3493,231.1969,231.2826,2043.0
2022-06-24 11:00:00,242.8,242.99,242.71,242.99,1450.0,231.3112,231.4922,231.2254,231.4922,1450.0
2022-06-24 11:05:00,242.97,243.16,242.75,243.16,2190.0,231.4731,231.6541,231.2635,231.6541,2190.0
2022-06-24 11:10:00,243.2,243.46,243.16,243.41,1824.0,231.6923,231.94,231.6541,231.8923,1824.0
2022-06-24 11:15:00,243.41,243.56,243.29,243.4,4279.0,231.8923,232.0352,231.778,231.8828,4279.0
2022-06-24 11:20:00,243.48,244.05,243.48,243.95,3262.0,231.959,232.502,231.959,232.4068,3262.0
2022-06-24 11:25:00,243.94,244.13,243.91,244.11,3100.0,232.3972,232.5783,232.3687,232.5592,3100.0
2022-06-24 11:30:00,243.94,244.1,243.82,243.88,4278.0,232.3972,232.5497,232.2829,232.3401,4278.0
2022-06-24 11:35:00,243.87,244.19,243.86,244.19,1907.0,232.3306,232.6354,232.321,232.6354,1907.0
2022-06-24 11:40:00,244.16,244.39,244.16,244.3,1788.0,232.6068,232.8259,232.6068,232.7402,1788.0
2022-06-24 11:45:00,244.26,244.38,244.19,244.19,1033.0,232.7021,232.8164,232.6354,232.6354,1033.0
2022-06-24 11:50:00,244.18,244.36,244.15,244.26,5715.0,232.6259,232.7974,232.5973,232.7021,5715.0
2022-06-24 11:55:00,244.36,244.42,243.97,244.14,7808.0,232.7974,232.8545,232.4258,232.5878,7808.0
2022-06-24 12:00:00,244.27,244.47,244.14,244.43,500.0,232.7116,232.9022,232.5878,232.8641,500.0
2022-06-24 12:05:00,244.45,244.61,244.44,244.61,1220.0,232.8831,233.0355,232.8736,233.0355,1220.0
2022-06-24 12:10:00,244.68,244.73,244.47,244.56,2847.0,233.1022,233.1499,232.9022,232.9879,2847.0
2022-06-24 12:15:00,244.55,244.81,244.55,244.76,3168.0,232.9784,233.2261,232.9784,233.1784,3168.0
2022-06-24 12:20:00,244.73,244.79,244.55,244.55,2278.0,233.1499,233.207,232.9784,232.9784,2278.0
2022-06-24 12:25:00,244.55,244.65,244.37,244.43,1786.0,232.9784,233.0736,232.8069,232.8641,1786.0
2022-06-24 12:30:00,244.33,244.55,244.33,244.41,4255.0,232.7688,232.9784,232.7688,232.845,4255.0
2022-06-24 12:35:00,244.47,244.47,244.07,244.15,6823.0,232.9022,232.9022,232.5211,232.5973,6823.0
2022-06-24 12:40:00,244.12,244.2,243.82,243.98,7502.0,232.5687,232.6449,232.2829,232.4353,7502.0
2022-06-24 12:45:00,243.93,243.93,243.49,243.55,2370.0,232.3877,232.3877,231.9685,232.0257,2370.0
2022-06-24 12:50:00,243.64,243.75,243.6,243.64,14415.0,232.1114,232.2162,232.0733,232.1114,14415.0
2022-06-24 12:55:00,243.69,243.85,243.65,243.83,2178.0,232.1591,232.3115,232.121,232.2924,2178.0
2022-06-24 13:00:00,243.87,244.21,243.85,244.12,3005.0,232.3306,232.6545,232.3115,232.5687,3005.0
2022-06-24 13:05:00,244.2,244.6,244.09,244.6,15211.0,232.6449,233.026,232.5401,233.026,15211.0
2022-06-24 13:10:00,244.8,245.05,244.8,244.85,1854.0,233.2165,233.4547,233.2165,233.2642,1854.0
2022-06-24 13:15:00,244.76,244.91,244.75,244.91,700.0,233.1784,233.3213,233.1689,233.3213,700.0
2022-06-24 13:20:00,244.74,245.09,244.73,245.04,2298.0,233.1594,233.4928,233.1499,233.4452,2298.0
2022-06-24 13:25:00,245.13,245.25,245.03,245.2,1798.0,233.5309,233.6453,233.4357,233.5976,1798.0
2022-06-24 13:30:00,245.22,245.38,245.03,245.09,10668.0,233.6167,233.7691,233.4357,233.4928,10668.0
2022-06-24 13:35:00,245.0,245.05,244.62,245.05,7740.0,233.4071,233.4547,233.0451,233.4547,7740.0
2022-06-24 13:40:00,245.04,245.4,245.03,245.4,4046.0,233.4452,233.7882,233.4357,233.7882,4046.0
2022-06-24 13:45:00,245.4,245.56,245.28,245.56,11267.0,233.7882,233.9406,233.6738,233.9406,11267.0
2022-06-24 13:50:00,245.65,245.65,245.44,245.48,1855.0,234.0263,234.0263,233.8263,233.8644,1855.0
2022-06-24 13:55:00,245.43,245.61,245.0,245.07,4113.0,233.8167,233.9882,233.4071,233.4738,4113.0
2022-06-24 14:00:00,245.17,245.29,245.09,245.28,1789.0,233.569,233.6834,233.4928,233.6738,1789.0
2022-06-24 14:05:00,245.42,245.52,245.18,245.24,2206.0,233.8072,233.9025,233.5786,233.6357,2206.0
2022-06-24 14:10:00,245.32,245.32,244.95,244.96,8166.0,233.7119,233.7119,233.3595,233.369,8166.0
2022-06-24 14:15:00,244.96,245.01,244.64,244.64,5564.0,233.369,233.4166,233.0641,233.0641,5564.0
2022-06-24 14:20:00,244.59,244.61,244.4,244.42,2537.0,233.0165,233.0355,232.8355,232.8545,2537.0
2022-06-24 14:25:00,244.42,244.84,244.37,244.84,2234.0,232.8545,233.2547,232.8069,233.2547,2234.0
2022-06-24 14:30:00,244.69,245.1,244.68,244.97,1982.0,233.1118,233.5024,233.1022,233.3785,1982.0
2022-06-24 14:35:00,244.97,245.15,244.84,244.84,4267.0,233.3785,233.55,233.2547,233.2547,4267.0
2022-06-24 14:40:00,244.79,244.87,244.68,244.72,3187.0,233.207,233.2832,233.1022,233.1403,3187.0
2022-06-24 14:45:00,244.74,244.94,244.71,244.79,1700.0,233.1594,233.3499,233.1308,233.207,1700.0
2022-06-24 14:50:00,244.97,244.98,244.79,244.87,2502.0,233.3785,233.388,233.207,233.2832,2502.0
2022-06-24 14:55:00,244.96,244.96,244.86,244.86,2958.0,233.369,233.369,233.2737,233.2737,2958.0
2022-06-24 15:00:00,244.92,245.06,244.9,245.06,3114.0,233.3309,233.4642,233.3118,233.4642,3114.0
2022-06-24 15:05:00,245.08,245.22,245.02,245.13,4769.0,233.4833,233.6167,233.4261,233.5309,4769.0
2022-06-24 15:10:00,245.11,245.28,245.03,245.28,4199.0,233.5119,233.6738,233.4357,233.6738,4199.0
2022-06-24 15:15:00,245.34,245.37,245.24,245.25,2615.0,233.731,233.7596,233.6357,233.6453,2615.0
2022-06-24 15:20:00,245.24,245.28,245.13,245.13,3783.0,233.6357,233.6738,233.5309,233.5309,3783.0
2022-06-24 15:25:00,245.17,245.21,244.89,245.01,7712.0,233.569,233.6071,233.3023,233.4166,7712.0
2022-06-24 15:30:00,244.98,245.04,244.9,244.93,13147.0,233.388,233.4452,233.3118,233.3404,13147.0
2022-06-24 15:35:00,244.91,244.91,244.56,244.7,12171.0,233.3213,233.3213,232.9879,233.1213,12171.0
2022-06-24 15:40:00,244.7,245.19,244.7,244.88,34261.0,233.1213,233.5881,233.1213,233.2928,34261.0
2022-06-24 15:45:00,244.91,245.22,244.86,245.21,26579.0,233.3213,233.6167,233.2737,233.6071,26579.0
2022-06-24 15:50:00,245.17,245.75,245.07,245.63,19820.0,233.569,234.1216,233.4738,234.0073,19820.0
2022-06-24 15:55:00,245.6,245.63,244.95,245.63,74814.0,233.9787,234.0073,233.3595,234.0073,74814.0
2022-06-27 09:30:00,245.35,245.35,244.16,244.5,9649.0,233.7405,233.7405,232.6068,232.9307,9649.0
2022-06-27 09:35:00,244.92,245.62,244.91,245.62,3297.0,233.3309,233.9977,233.3213,233.9977,3297.0
2022-06-27 09:40:00,245.54,246.35,245.26,246.06,1642.0,233.9215,234.6932,233.6548,234.4169,1642.0
2022-06-27 09:45:00,245.79,246.46,245.78,246.11,2553.0,234.1597,234.798,234.1502,234.4646,2553.0
2022-06-27 09:50:00,246.11,246.29,245.27,245.27,4062.0,234.4646,234.636,233.6643,233.6643,4062.0
2022-06-27 09:55:00,245.1,245.12,244.6,244.65,8675.0,233.5024,233.5214,233.026,233.0736,8675.0
2022-06-27 10:00:00,245.07,246.05,245.07,245.93,3806.0,233.4738,234.4074,233.4738,234.2931,3806.0
2022-06-27 10:05:00,245.91,245.91,245.08,245.34,2703.0,234.274,234.274,233.4833,233.731,2703.0
2022-06-27 10:10:00,245.28,245.46,244.82,244.92,1554.0,233.6738,233.8453,233.2356,233.3309,1554.0
2022-06-27 10:15:00,244.62,245.14,244.51,245.14,2687.0,233.0451,233.5405,232.9403,233.5405,2687.0
2022-06-27 10:20:00,245.07,245.35,245.06,245.35,1340.0,233.4738,233.7405,233.4642,233.7405,1340.0
2022-06-27 10:25:00,244.83,244.83,244.39,244.61,2686.0,233.2451,233.2451,232.8259,233.0355,2686.0
2022-06-27 10:30:00,244.44,244.88,244.43,244.65,2715.0,232.8736,233.2928,232.8641,233.0736,2715.0
2022-06-27 10:35:00,244.68,244.76,244.43,244.68,1508.0,233.1022,233.1784,232.8641,233.1022,1508.0
2022-06-27 10:40:00,244.71,245.06,244.5,244.94,3420.0,233.1308,233.4642,232.9307,233.3499,3420.0
2022-06-27 10:45:00,244.97,245.04,244.62,244.67,2417.0,233.3785,233.4452,233.0451,233.0927,2417.0
2022-06-27 10:50:00,244.76,245.36,244.75,245.28,3413.0,233.1784,233.75,233.1689,233.6738,3413.0
2022-06-27 10:55:00,245.13,245.43,245.07,245.07,1181.0,233.5309,233.8167,233.4738,233.4738,1181.0
2022-06-27 11:00:00,245.21,245.52,245.17,245.52,3362.0,233.6071,233.9025,233.569,233.9025,3362.0
2022-06-27 11:05:00,245.54,245.99,245.35,245.35,6395.0,233.9215,234.3502,233.7405,233.7405,6395.0
2022-06-27 11:10:00,245.36,245.69,245.27,245.61,4310.0,233.75,234.0644,233.6643,233.9882,4310.0
2022-06-27 11:15:00,246.01,246.24,245.83,246.09,2851.0,234.3693,234.5884,234.1978,234.4455,2851.0
2022-06-27 11:20:00,246.1,246.46,246.1,246.33,1900.0,234.455,234.798,234.455,234.6742,1900.0
2022-06-27 11:25:00,246.52,246.73,246.47,246.47,2127.0,234.8552,235.0552,234.8075,234.8075,2127.0
2022-06-27 11:30:00,246.37,246.89,246.37,246.69,19594.0,234.7123,235.2077,234.7123,235.0171,19594.0
2022-06-27 11:35:00,246.67,246.88,246.61,246.85,1465.0,234.9981,235.1981,234.9409,235.1695,1465.0
2022-06-27 11:40:00,246.85,247.33,246.85,247.3,4391.0,235.1695,235.6268,235.1695,235.5983,4391.0
2022-06-27 11:45:00,247.25,247.69,247.18,247.63,5126.0,235.5506,235.9698,235.4839,235.9126,5126.0
2022-06-27 11:50:00,247.56,247.67,247.54,247.64,2837.0,235.8459,235.9507,235.8269,235.9222,2837.0
2022-06-27 11:55:00,247.61,248.06,247.54,247.98,4202.0,235.8936,236.3223,235.8269,236.2461,4202.0
2022-06-27 12:00:00,248.06,248.17,247.93,247.93,3020.0,236.3223,236.4271,236.1984,236.1984,3020.0
2022-06-27 12:05:00,247.99,248.19,247.94,248.09,1400.0,236.2556,236.4461,236.208,236.3509,1400.0
2022-06-27 12:10:00,248.15,248.18,247.82,247.82,2911.0,236.408,236.4366,236.0936,236.0936,2911.0
2022-06-27 12:15:00,247.68,248.24,247.62,248.21,2265.0,235.9603,236.4938,235.9031,236.4652,2265.0
2022-06-27 12:20:00,248.2,248.28,248.0,248.11,1600.0,236.4557,236.5319,236.2651,236.3699,1600.0
2022-06-27 12:25:00,247.9,248.1,247.51,247.68,1916.0,236.1699,236.3604,235.7983,235.9603,1916.0
2022-06-27 12:30:00,247.77,247.86,247.56,247.56,1633.0,236.046,236.1318,235.8459,235.8459,1633.0
2022-06-27 12:35:00,247.55,247.72,247.55,247.66,700.0,235.8364,235.9984,235.8364,235.9412,700.0
2022-06-27 12:40:00,247.54,247.54,247.41,247.48,1701.0,235.8269,235.8269,235.703,235.7697,1701.0
2022-06-27 12:45:00,247.45,247.45,247.29,247.34,1032.0,235.7412,235.7412,235.5887,235.6364,1032.0
2022-06-27 12:50:00,247.23,247.76,247.23,247.76,3299.0,235.5316,236.0365,235.5316,236.0365,3299.0
2022-06-27 12:55:00,247.79,247.79,247.5,247.5,1595.0,236.0651,236.0651,235.7888,235.7888,1595.0
2022-06-27 13:00:00,247.61,247.61,247.19,247.38,2209.0,235.8936,235.8936,235.4935,235.6745,2209.0
2022-06-27 13:05:00,247.33,247.48,247.16,247.47,3236.0,235.6268,235.7697,235.4649,235.7602,3236.0
2022-06-27 13:10:00,247.55,247.82,247.55,247.77,2058.0,235.8364,236.0936,235.8364,236.046,2058.0
2022-06-27 13:15:00,247.45,247.45,247.31,247.31,1389.0,235.7412,235.7412,235.6078,235.6078,1389.0
2022-06-27 13:20:00,247.22,247.28,246.96,246.98,1653.0,235.522,235.5792,235.2743,235.2934,1653.0
2022-06-27 13:25:00,246.76,247.09,246.56,247.09,10004.0,235.0838,235.3982,234.8933,235.3982,10004.0
2022-06-27 13:30:00,247.04,247.07,246.98,247.02,700.0,235.3506,235.3791,235.2934,235.3315,700.0
2022-06-27 13:35:00,247.04,247.09,246.87,246.87,1615.0,235.3506,235.3982,235.1886,235.1886,1615.0
2022-06-27 13:40:00,246.82,246.82,246.26,246.45,2413.0,235.141,235.141,234.6075,234.7885,2413.0
2022-06-27 13:45:00,246.36,246.36,246.12,246.24,2212.0,234.7027,234.7027,234.4741,234.5884,2212.0
2022-06-27 13:50:00,246.29,246.3,246.11,246.28,2173.0,234.636,234.6456,234.4646,234.6265,2173.0
2022-06-27 13:55:00,246.2,246.2,246.01,246.03,1422.0,234.5503,234.5503,234.3693,234.3883,1422.0
2022-06-27 14:00:00,245.98,246.09,245.84,246.09,1947.0,234.3407,234.4455,234.2073,234.4455,1947.0
2022-06-27 14:05:00,245.99,246.2,245.89,246.19,1801.0,234.3502,234.5503,234.255,234.5408,1801.0
2022-06-27 14:10:00,246.14,246.42,246.04,246.42,2194.0,234.4931,234.7599,234.3979,234.7599,2194.0
2022-06-27 14:15:00,246.48,246.6,246.44,246.59,2400.0,234.8171,234.9314,234.7789,234.9218,2400.0
2022-06-27 14:20:00,246.57,246.57,246.41,246.48,1910.0,234.9028,234.9028,234.7504,234.8171,1910.0
2022-06-27 14:25:00,246.39,246.55,246.26,246.49,2578.0,234.7313,234.8837,234.6075,234.8266,2578.0
2022-06-27 14:30:00,246.56,246.83,246.54,246.74,2502.0,234.8933,235.1505,234.8742,235.0648,2502.0
2022-06-27 14:35:00,246.79,247.05,246.73,247.05,3297.0,235.1124,235.3601,235.0552,235.3601,3297.0
2022-06-27 14:40:00,247.03,247.04,246.81,246.94,5065.0,235.341,235.3506,235.1314,235.2553,5065.0
2022-06-27 14:45:00,246.93,247.01,246.86,246.95,7671.0,235.2458,235.322,235.1791,235.2648,7671.0
2022-06-27 14:50:00,246.94,246.98,246.86,246.96,3120.0,235.2553,235.2934,235.1791,235.2743,3120.0
2022-06-27 14:55:00,247.04,247.06,246.9,246.94,3592.0,235.3506,235.3696,235.2172,235.2553,3592.0
2022-06-27 15:00:00,246.87,247.06,246.79,246.91,25813.0,235.1886,235.3696,235.1124,235.2267,25813.0
2022-06-27 15:05:00,246.86,247.42,246.79,247.31,14169.0,235.1791,235.7126,235.1124,235.6078,14169.0
2022-06-27 15:10:00,247.3,247.65,247.3,247.65,2913.0,235.5983,235.9317,235.5983,235.9317,2913.0
2022-06-27 15:15:00,247.77,247.87,247.56,247.7,2393.0,236.046,236.1413,235.8459,235.9793,2393.0
2022-06-27 15:20:00,247.68,247.8,247.58,247.66,3753.0,235.9603,236.0746,235.865,235.9412,3753.0
2022-06-27 15:25:00,247.66,247.89,247.65,247.76,5256.0,235.9412,236.1603,235.9317,236.0365,5256.0
2022-06-27 15:30:00,247.75,247.75,247.33,247.52,5915.0,236.027,236.027,235.6268,235.8078,5915.0
2022-06-27 15:35:00,247.59,247.73,247.38,247.63,8639.0,235.8745,236.0079,235.6745,235.9126,8639.0
2022-06-27 15:40:00,247.65,248.1,247.5,248.1,8359.0,235.9317,236.3604,235.7888,236.3604,8359.0
2022-06-27 15:45:00,248.12,248.19,247.94,248.06,10327.0,236.3795,236.4461,236.208,236.3223,10327.0
2022-06-27 15:50:00,248.04,248.1,247.23,247.32,17665.0,236.3032,236.3604,235.5316,235.6173,17665.0
2022-06-27 15:55:00,247.36,247.57,247.28,247.55,47534.0,235.6554,235.8555,235.5792,235.8364,47534.0
2022-06-28 09:30:00,248.47,249.44,248.47,249.07,23814.0,236.7129,237.637,236.7129,237.2845,23814.0
2022-06-28 09:35:00,249.45,249.89,249.32,249.56,5860.0,237.6465,238.0657,237.5227,237.7513,5860.0
2022-06-28 09:40:00,249.78,250.12,249.68,249.78,8123.0,237.9609,238.2848,237.8656,237.9609,8123.0
2022-06-28 09:45:00,249.85,250.67,249.85,250.6,11003.0,238.0276,238.8088,238.0276,238.7421,11003.0
2022-06-28 09:50:00,250.61,251.76,250.49,251.72,7963.0,238.7516,239.8472,238.6373,239.8091,7963.0
2022-06-28 09:55:00,252.07,252.07,251.11,251.11,4321.0,240.1425,240.1425,239.228,239.228,4321.0
2022-06-28 10:00:00,250.78,251.2,250.5,250.62,4210.0,238.9136,239.3137,238.6468,238.7612,4210.0
2022-06-28 10:05:00,250.47,250.52,250.01,250.43,5389.0,238.6183,238.6659,238.18,238.5801,5389.0
2022-06-28 10:10:00,250.43,250.57,250.37,250.54,1735.0,238.5801,238.7135,238.523,238.6849,1735.0
2022-06-28 10:15:00,250.45,250.68,250.17,250.37,4924.0,238.5992,238.8183,238.3324,238.523,4924.0
2022-06-28 10:20:00,250.38,250.38,249.89,250.26,4165.0,238.5325,238.5325,238.0657,238.4182,4165.0
2022-06-28 10:25:00,250.07,250.07,249.68,249.68,2130.0,238.2372,238.2372,237.8656,237.8656,2130.0
2022-06-28 10:30:00,249.68,249.73,249.07,249.47,9387.0,237.8656,237.9133,237.2845,237.6656,9387.0
2022-06-28 10:35:00,249.49,249.9,249.49,249.75,2298.0,237.6846,238.0752,237.6846,237.9323,2298.0
2022-06-28 10:40:00,249.68,250.08,249.67,250.08,1256.0,237.8656,238.2467,237.8561,238.2467,1256.0
2022-06-28 10:45:00,249.98,249.98,249.07,249.07,3735.0,238.1514,238.1514,237.2845,237.2845,3735.0
2022-06-28 10:50:00,249.01,249.15,248.68,248.87,2787.0,237.2273,237.3607,236.913,237.094,2787.0
2022-06-28 10:55:00,249.07,249.67,249.06,249.65,7948.0,237.2845,237.8561,237.275,237.8371,7948.0
2022-06-28 11:00:00,249.6,249.6,249.29,249.5,2141.0,237.7894,237.7894,237.4941,237.6942,2141.0
2022-06-28 11:05:00,249.56,249.56,249.23,249.41,3265.0,237.7513,237.7513,237.4369,237.6084,3265.0
2022-06-28 11:10:00,249.43,249.68,249.42,249.63,900.0,237.6275,237.8656,237.6179,237.818,900.0
2022-06-28 11:15:00,249.6,249.6,249.41,249.6,2300.0,237.7894,237.7894,237.6084,237.7894,2300.0
2022-06-28 11:20:00,249.71,249.81,249.47,249.47,2432.0,237.8942,237.9895,237.6656,237.6656,2432.0
2022-06-28 11:25:00,249.47,249.47,248.81,248.99,2664.0,237.6656,237.6656,237.0368,237.2083,2664.0
2022-06-28 11:30:00,248.9,249.14,248.9,249.01,3361.0,237.1225,237.3512,237.1225,237.2273,3361.0
2022-06-28 11:35:00,249.1,249.14,248.7,248.74,2149.0,237.3131,237.3512,236.932,236.9701,2149.0
2022-06-28 11:40:00,248.61,248.73,248.49,248.49,1400.0,236.8463,236.9606,236.7319,236.7319,1400.0
2022-06-28 11:45:00,248.49,248.7,248.25,248.7,2595.0,236.7319,236.932,236.5033,236.932,2595.0
2022-06-28 11:50:00,248.67,248.83,248.62,248.71,3604.0,236.9034,237.0559,236.8558,236.9415,3604.0
2022-06-28 11:55:00,248.64,248.87,248.48,248.7,5249.0,236.8748,237.094,236.7224,236.932,5249.0
2022-06-28 12:00:00,248.81,248.81,248.52,248.66,5247.0,237.0368,237.0368,236.7605,236.8939,5247.0
2022-06-28 12:05:00,248.67,249.07,248.64,249.07,1834.0,236.9034,237.2845,236.8748,237.2845,1834.0
2022-06-28 12:10:00,249.12,249.21,248.98,249.13,2612.0,237.3321,237.4179,237.1988,237.3417,2612.0
2022-06-28 12:15:00,249.01,249.01,248.58,248.62,2196.0,237.2273,237.2273,236.8177,236.8558,2196.0
2022-06-28 12:20:00,248.67,248.97,248.67,248.85,3238.0,236.9034,237.1892,236.9034,237.0749,3238.0
2022-06-28 12:25:00,248.74,249.19,248.74,249.08,1902.0,236.9701,237.3988,236.9701,237.294,1902.0
2022-06-28 12:30:00,249.03,249.1,248.76,248.8,1609.0,237.2464,237.3131,236.9892,237.0273,1609.0
2022-06-28 12:35:00,248.64,248.83,248.63,248.67,2000.0,236.8748,237.0559,236.8653,236.9034,2000.0
2022-06-28 12:40:00,248.86,248.86,248.51,248.6,1790.0,237.0844,237.0844,236.751,236.8367,1790.0
2022-06-28 12:45:00,248.59,248.77,248.47,248.48,2173.0,236.8272,236.9987,236.7129,236.7224,2173.0
2022-06-28 12:50:00,248.55,248.96,248.41,248.82,6755.0,236.7891,237.1797,236.6557,237.0463,6755.0
2022-06-28 12:55:00,248.87,248.95,248.8,248.92,1158.0,237.094,237.1702,237.0273,237.1416,1158.0
2022-06-28 13:00:00,248.79,248.94,248.5,248.57,5078.0,237.0177,237.1607,236.7415,236.8082,5078.0
2022-06-28 13:05:00,248.56,248.56,247.93,248.17,2788.0,236.7986,236.7986,236.1984,236.4271,2788.0
2022-06-28 13:10:00,248.09,248.12,247.55,247.67,10444.0,236.3509,236.3795,235.8364,235.9507,10444.0
2022-06-28 13:15:00,247.77,247.77,247.27,247.35,1558.0,236.046,236.046,235.5697,235.6459,1558.0
2022-06-28 13:20:00,247.32,247.67,247.31,247.67,1987.0,235.6173,235.9507,235.6078,235.9507,1987.0
2022-06-28 13:25:00,247.61,247.71,247.42,247.59,2068.0,235.8936,235.9889,235.7126,235.8745,2068.0
2022-06-28 13:30:00,247.58,247.58,247.16,247.29,3224.0,235.865,235.865,235.4649,235.5887,3224.0
2022-06-28 13:35:00,247.17,247.27,246.95,247.0,4023.0,235.4744,235.5697,235.2648,235.3124,4023.0
2022-06-28 13:40:00,247.12,247.4,247.1,247.1,2545.0,235.4268,235.6935,235.4077,235.4077,2545.0
2022-06-28 13:45:00,246.97,247.12,246.79,246.83,2022.0,235.2839,235.4268,235.1124,235.1505,2022.0
2022-06-28 13:50:00,246.74,246.92,246.73,246.92,2554.0,235.0648,235.2362,235.0552,235.2362,2554.0
2022-06-28 13:55:00,246.88,247.03,246.81,246.86,11287.0,235.1981,235.341,235.1314,235.1791,11287.0
2022-06-28 14:00:00,246.86,247.17,246.82,246.82,2660.0,235.1791,235.4744,235.141,235.141,2660.0
2022-06-28 14:05:00,246.75,246.75,246.19,246.28,1862.0,235.0743,235.0743,234.5408,234.6265,1862.0
2022-06-28 14:10:00,246.24,246.24,245.87,245.88,8254.0,234.5884,234.5884,234.2359,234.2454,8254.0
2022-06-28 14:15:00,245.78,245.93,245.7,245.7,2110.0,234.1502,234.2931,234.074,234.074,2110.0
2022-06-28 14:20:00,245.7,245.79,245.52,245.78,3004.0,234.074,234.1597,233.9025,234.1502,3004.0
2022-06-28 14:25:00,245.67,245.85,245.64,245.85,1200.0,234.0454,234.2169,234.0168,234.2169,1200.0
2022-06-28 14:30:00,245.8,245.8,245.51,245.61,2609.0,234.1692,234.1692,233.893,233.9882,2609.0
2022-06-28 14:35:00,245.65,245.65,245.09,245.11,7105.0,234.0263,234.0263,233.4928,233.5119,7105.0
2022-06-28 14:40:00,245.19,245.19,244.69,244.94,4582.0,233.5881,233.5881,233.1118,233.3499,4582.0
2022-06-28 14:45:00,244.95,245.46,244.84,245.46,5737.0,233.3595,233.8453,233.2547,233.8453,5737.0
2022-06-28 14:50:00,245.44,245.44,245.13,245.24,2714.0,233.8263,233.8263,233.5309,233.6357,2714.0
2022-06-28 14:55:00,245.22,245.35,245.19,245.31,2747.0,233.6167,233.7405,233.5881,233.7024,2747.0
2022-06-28 15:00:00,245.33,245.47,245.15,245.18,7324.0,233.7215,233.8548,233.55,233.5786,7324.0
2022-06-28 15:05:00,245.14,245.5,245.14,245.37,2150.0,233.5405,233.8834,233.5405,233.7596,2150.0
2022-06-28 15:10:00,245.48,245.69,245.39,245.56,3037.0,233.8644,234.0644,233.7786,233.9406,3037.0
2022-06-28 15:15:00,245.53,245.53,245.38,245.39,3157.0,233.912,233.912,233.7691,233.7786,3157.0
2022-06-28 15:20:00,245.3,245.64,245.18,245.59,5517.0,233.6929,234.0168,233.5786,233.9692,5517.0
2022-06-28 15:25:00,245.56,245.7,245.35,245.6,11893.0,233.9406,234.074,233.7405,233.9787,11893.0
2022-06-28 15:30:00,245.56,245.74,245.12,245.12,10673.0,233.9406,234.1121,233.5214,233.5214,10673.0
2022-06-28 15:35:00,245.03,245.36,244.98,245.34,5213.0,233.4357,233.75,233.388,233.731,5213.0
2022-06-28 15:40:00,245.35,245.4,245.04,245.08,4943.0,233.7405,233.7882,233.4452,233.4833,4943.0
2022-06-28 15:45:00,245.07,245.45,244.88,245.45,8482.0,233.4738,233.8358,233.2928,233.8358,8482.0
2022-06-28 15:50:00,245.43,245.7,245.3,245.7,10320.0,233.8167,234.074,233.6929,234.074,10320.0
2022-06-28 15:55:00,245.62,245.73,245.35,245.58,38344.0,233.9977,234.1025,233.7405,233.9596,38344.0
2022-06-29 09:30:00,245.59,247.84,245.59,247.44,12620.0,233.9692,236.1127,233.9692,235.7316,12620.0
2022-06-29 09:35:00,247.7,248.29,246.07,246.37,15362.0,235.9793,236.5414,234.4265,234.7123,15362.0
2022-06-29 09:40:00,246.59,246.63,245.94,246.56,3430.0,234.9218,234.96,234.3026,234.8933,3430.0
2022-06-29 09:45:00,246.33,246.65,245.86,246.65,3862.0,234.6742,234.979,234.2264,234.979,3862.0
2022-06-29 09:50:00,246.96,247.53,246.86,247.05,3655.0,235.2743,235.8174,235.1791,235.3601,3655.0
2022-06-29 09:55:00,247.05,247.14,246.42,246.53,3801.0,235.3601,235.4458,234.7599,234.8647,3801.0
2022-06-29 10:00:00,246.69,246.98,246.58,246.76,3502.0,235.0171,235.2934,234.9123,235.0838,3502.0
2022-06-29 10:05:00,246.46,246.67,245.99,246.33,6027.0,234.798,234.9981,234.3502,234.6742,6027.0
2022-06-29 10:10:00,246.19,246.41,245.98,246.29,6027.0,234.5408,234.7504,234.3407,234.636,6027.0
2022-06-29 10:15:00,246.32,246.4,245.46,245.56,1611.0,234.6646,234.7408,233.8453,233.9406,1611.0
2022-06-29 10:20:00,245.64,246.15,245.64,245.89,2012.0,234.0168,234.5027,234.0168,234.255,2012.0
2022-06-29 10:25:00,245.96,246.62,245.96,246.62,2309.0,234.3217,234.9504,234.3217,234.9504,2309.0
2022-06-29 10:30:00,246.71,247.26,246.71,246.92,1957.0,235.0362,235.5601,235.0362,235.2362,1957.0
2022-06-29 10:35:00,246.94,246.96,246.34,246.74,4992.0,235.2553,235.2743,234.6837,235.0648,4992.0
2022-06-29 10:40:00,246.82,247.01,246.72,246.95,2165.0,235.141,235.322,235.0457,235.2648,2165.0
2022-06-29 10:45:00,246.87,247.14,246.61,246.99,1700.0,235.1886,235.4458,234.9409,235.3029,1700.0
2022-06-29 10:50:00,247.12,247.12,246.79,246.98,1001.0,235.4268,235.4268,235.1124,235.2934,1001.0
2022-06-29 10:55:00,246.92,246.98,246.71,246.98,1001.0,235.2362,235.2934,235.0362,235.2934,1001.0
2022-06-29 11:00:00,246.97,247.22,246.84,247.22,5102.0,235.2839,235.522,235.16,235.522,5102.0
2022-06-29 11:05:00,247.17,247.96,247.15,247.81,3817.0,235.4744,236.227,235.4554,236.0841,3817.0
2022-06-29 11:10:00,247.91,247.91,247.53,247.74,4009.0,236.1794,236.1794,235.8174,236.0174,4009.0
2022-06-29 11:15:00,247.77,247.93,247.74,247.83,1317.0,236.046,236.1984,236.0174,236.1032,1317.0
2022-06-29 11:20:00,247.73,247.73,247.53,247.7,3774.0,236.0079,236.0079,235.8174,235.9793,3774.0
2022-06-29 11:25:00,247.87,247.92,247.6,247.87,4844.0,236.1413,236.1889,235.8841,236.1413,4844.0
2022-06-29 11:30:00,247.84,247.95,247.64,247.74,4206.0,236.1127,236.2175,235.9222,236.0174,4206.0
2022-06-29 11:35:00,247.83,248.07,247.79,247.98,2227.0,236.1032,236.3318,236.0651,236.2461,2227.0
2022-06-29 11:40:00,248.0,248.4,247.78,247.78,3241.0,236.2651,236.6462,236.0555,236.0555,3241.0
2022-06-29 11:45:00,247.71,247.88,247.62,247.65,1349.0,235.9889,236.1508,235.9031,235.9317,1349.0
2022-06-29 11:50:00,247.7,247.72,247.12,247.12,6502.0,235.9793,235.9984,235.4268,235.4268,6502.0
2022-06-29 11:55:00,247.04,247.04,246.16,246.33,3908.0,235.3506,235.3506,234.5122,234.6742,3908.0
2022-06-29 12:00:00,246.41,246.55,246.1,246.29,3048.0,234.7504,234.8837,234.455,234.636,3048.0
2022-06-29 12:05:00,246.26,246.5,246.25,246.3,1825.0,234.6075,234.8361,234.5979,234.6456,1825.0
2022-06-29 12:10:00,246.44,246.84,246.35,246.36,2488.0,234.7789,235.16,234.6932,234.7027,2488.0
2022-06-29 12:15:00,246.52,246.55,246.35,246.35,1335.0,234.8552,234.8837,234.6932,234.6932,1335.0
2022-06-29 12:20:00,246.43,246.54,246.34,246.54,2809.0,234.7694,234.8742,234.6837,234.8742,2809.0
2022-06-29 12:25:00,246.37,246.37,246.18,246.2,800.0,234.7123,234.7123,234.5312,234.5503,800.0
2022-06-29 12:30:00,246.27,246.47,246.19,246.28,4865.0,234.617,234.8075,234.5408,234.6265,4865.0
2022-06-29 12:35:00,246.66,246.86,246.59,246.86,3683.0,234.9885,235.1791,234.9218,235.1791,3683.0
2022-06-29 12:40:00,246.75,246.75,246.41,246.53,1503.0,235.0743,235.0743,234.7504,234.8647,1503.0
2022-06-29 12:45:00,246.5,246.5,246.12,246.12,3821.0,234.8361,234.8361,234.4741,234.4741,3821.0
2022-06-29 12:50:00,246.2,246.22,245.83,245.83,4282.0,234.5503,234.5694,234.1978,234.1978,4282.0
2022-06-29 12:55:00,245.74,246.14,245.57,246.06,4309.0,234.1121,234.4931,233.9501,234.4169,4309.0
2022-06-29 13:00:00,246.07,246.21,245.89,245.93,3798.0,234.4265,234.5598,234.255,234.2931,3798.0
2022-06-29 13:05:00,246.08,246.46,246.04,246.46,2169.0,234.436,234.798,234.3979,234.798,2169.0
2022-06-29 13:10:00,246.46,246.46,246.02,246.02,1901.0,234.798,234.798,234.3788,234.3788,1901.0
2022-06-29 13:15:00,245.95,245.98,245.74,245.87,1675.0,234.3121,234.3407,234.1121,234.2359,1675.0
2022-06-29 13:20:00,245.88,245.9,245.76,245.8,2801.0,234.2454,234.2645,234.1311,234.1692,2801.0
2022-06-29 13:25:00,245.64,245.85,245.56,245.84,2201.0,234.0168,234.2169,233.9406,234.2073,2201.0
2022-06-29 13:30:00,245.81,245.91,245.54,245.58,1404.0,234.1788,234.274,233.9215,233.9596,1404.0
2022-06-29 13:35:00,245.62,245.74,245.12,245.2,5855.0,233.9977,234.1121,233.5214,233.5976,5855.0
2022-06-29 13:40:00,245.12,245.55,245.1,245.51,14732.0,233.5214,233.9311,233.5024,233.893,14732.0
2022-06-29 13:45:00,245.33,245.39,244.85,245.14,9833.0,233.7215,233.7786,233.2642,233.5405,9833.0
2022-06-29 13:50:00,245.06,245.14,244.87,244.94,4101.0,233.4642,233.5405,233.2832,233.3499,4101.0
2022-06-29 13:55:00,244.99,245.18,244.74,245.06,5646.0,233.3976,233.5786,233.1594,233.4642,5646.0
2022-06-29 14:00:00,245.09,245.43,245.05,245.38,5910.0,233.4928,233.8167,233.4547,233.7691,5910.0
2022-06-29 14:05:00,245.38,245.38,245.14,245.16,3235.0,233.7691,233.7691,233.5405,233.5595,3235.0
2022-06-29 14:10:00,245.12,245.22,244.84,245.2,5171.0,233.5214,233.6167,233.2547,233.5976,5171.0
2022-06-29 14:15:00,245.21,245.79,245.14,245.59,8488.0,233.6071,234.1597,233.5405,233.9692,8488.0
2022-06-29 14:20:00,245.59,245.59,245.26,245.26,2323.0,233.9692,233.9692,233.6548,233.6548,2323.0
2022-06-29 14:25:00,245.24,245.31,244.93,245.18,2502.0,233.6357,233.7024,233.3404,233.5786,2502.0
2022-06-29 14:30:00,245.19,245.19,244.89,244.97,2852.0,233.5881,233.5881,233.3023,233.3785,2852.0
2022-06-29 14:35:00,244.97,244.99,244.21,244.29,3645.0,233.3785,233.3976,232.6545,232.7307,3645.0
2022-06-29 14:40:00,244.39,244.56,244.2,244.45,5792.0,232.8259,232.9879,232.6449,232.8831,5792.0
2022-06-29 14:45:00,244.36,244.37,244.08,244.22,3813.0,232.7974,232.8069,232.5306,232.664,3813.0
2022-06-29 14:50:00,244.17,244.94,244.11,244.74,15683.0,232.6164,233.3499,232.5592,233.1594,15683.0
2022-06-29 14:55:00,244.7,244.7,244.29,244.35,7097.0,233.1213,233.1213,232.7307,232.7878,7097.0
2022-06-29 15:00:00,244.3,244.44,243.74,243.85,7462.0,232.7402,232.8736,232.2067,232.3115,7462.0
2022-06-29 15:05:00,243.94,244.15,243.76,244.15,11695.0,232.3972,232.5973,232.2258,232.5973,11695.0
2022-06-29 15:10:00,244.11,244.16,243.74,243.78,5235.0,232.5592,232.6068,232.2067,232.2448,5235.0
2022-06-29 15:15:00,243.74,244.13,243.74,244.02,9598.0,232.2067,232.5783,232.2067,232.4735,9598.0
2022-06-29 15:20:00,244.0,244.29,243.95,244.2,12829.0,232.4544,232.7307,232.4068,232.6449,12829.0
2022-06-29 15:25:00,244.18,244.48,244.18,244.48,11202.0,232.6259,232.9117,232.6259,232.9117,11202.0
2022-06-29 15:30:00,244.42,244.43,243.58,243.58,18821.0,232.8545,232.8641,232.0543,232.0543,18821.0
2022-06-29 15:35:00,243.6,243.88,243.43,243.53,17349.0,232.0733,232.3401,231.9114,232.0066,17349.0
2022-06-29 15:40:00,243.46,243.7,243.45,243.7,14101.0,231.94,232.1686,231.9304,232.1686,14101.0
2022-06-29 15:45:00,243.74,244.03,243.68,244.03,18140.0,232.2067,232.483,232.1495,232.483,18140.0
2022-06-29 15:50:00,244.18,244.29,243.65,243.88,30262.0,232.6259,232.7307,232.121,232.3401,30262.0
2022-06-29 15:55:00,243.86,244.08,243.59,243.82,67234.0,232.321,232.5306,232.0638,232.2829,67234.0
2022-06-30 09:30:00,238.08,238.08,234.42,236.09,46149.0,226.8145,226.8145,223.3277,224.9187,46149.0
2022-06-30 09:35:00,236.1,236.62,234.1,234.79,24866.0,224.9282,225.4236,223.0229,223.6802,24866.0
2022-06-30 09:40:00,234.45,235.12,234.1,235.0,9571.0,223.3563,223.9946,223.0229,223.8803,9571.0
2022-06-30 09:45:00,234.86,235.02,232.2,232.3,17303.0,223.7469,223.8993,221.2128,221.308,17303.0
2022-06-30 09:50:00,232.46,233.42,231.94,233.12,23724.0,221.4605,222.375,220.9651,222.0892,23724.0
2022-06-30 09:55:00,232.9,233.6,231.84,232.52,34302.0,221.8796,222.5465,220.8698,221.5176,34302.0
2022-06-30 10:00:00,232.33,234.11,232.31,233.83,14850.0,221.3366,223.0324,221.3175,222.7656,14850.0
2022-06-30 10:05:00,233.71,234.63,233.68,233.95,15920.0,222.6513,223.5278,222.6227,222.8799,15920.0
2022-06-30 10:10:00,233.91,234.31,233.44,233.72,12127.0,222.8418,223.2229,222.3941,222.6608,12127.0
2022-06-30 10:15:00,233.61,233.76,232.69,232.87,11206.0,222.556,222.6989,221.6796,221.8511,11206.0
2022-06-30 10:20:00,232.86,232.86,232.47,232.71,9537.0,221.8415,221.8415,221.47,221.6986,9537.0
2022-06-30 10:25:00,232.69,232.85,232.45,232.52,9488.0,221.6796,221.832,221.4509,221.5176,9488.0
2022-06-30 10:30:00,232.36,232.94,232.25,232.84,9241.0,221.3652,221.9177,221.2604,221.8225,9241.0
2022-06-30 10:35:00,233.01,233.3,232.46,232.61,16283.0,221.9844,222.2607,221.4605,221.6034,16283.0
2022-06-30 10:40:00,232.58,233.08,232.58,233.0,11456.0,221.5748,222.0511,221.5748,221.9749,11456.0
2022-06-30 10:45:00,233.15,233.31,232.22,232.26,10257.0,222.1178,222.2702,221.2318,221.2699,10257.0
2022-06-30 10:50:00,232.21,232.29,231.58,231.59,13762.0,221.2223,221.2985,220.6221,220.6316,13762.0
2022-06-30 10:55:00,231.59,232.18,231.26,231.81,23635.0,220.6316,221.1937,220.3172,220.8412,23635.0
2022-06-30 11:00:00,231.7,231.98,231.46,231.64,16931.0,220.7364,221.0032,220.5078,220.6793,16931.0
2022-06-30 11:05:00,231.71,231.92,231.45,231.75,11080.0,220.7459,220.946,220.4982,220.784,11080.0
2022-06-30 11:10:00,231.66,232.01,231.44,231.8,20300.0,220.6983,221.0317,220.4887,220.8317,20300.0
2022-06-30 11:15:00,231.79,232.0,231.4,231.51,17476.0,220.8222,221.0222,220.4506,220.5554,17476.0
2022-06-30 11:20:00,231.6,232.11,231.47,232.08,8408.0,220.6411,221.127,220.5173,221.0984,8408.0
2022-06-30 11:25:00,232.07,233.14,232.01,232.92,10045.0,221.0889,222.1083,221.0317,221.8987,10045.0
2022-06-30 11:30:00,232.81,233.92,232.69,233.69,11129.0,221.7939,222.8514,221.6796,222.6323,11129.0
2022-06-30 11:35:00,233.85,234.61,233.67,234.55,12756.0,222.7847,223.5087,222.6132,223.4516,12756.0
2022-06-30 11:40:00,234.47,235.9,234.47,235.62,18167.0,223.3753,224.7377,223.3753,224.4709,18167.0
2022-06-30 11:45:00,235.79,236.38,235.42,236.38,15766.0,224.6329,225.195,224.2804,225.195,15766.0
2022-06-30 11:50:00,236.31,236.91,236.07,236.88,18537.0,225.1283,225.6999,224.8996,225.6713,18537.0
2022-06-30 11:55:00,236.75,237.56,236.49,237.56,18188.0,225.5475,226.3191,225.2998,226.3191,18188.0
2022-06-30 12:00:00,237.58,237.81,236.28,236.29,25048.0,226.3382,226.5573,225.0997,225.1092,25048.0
2022-06-30 12:05:00,236.39,236.93,235.93,236.17,11431.0,225.2045,225.7189,224.7663,224.9949,11431.0
2022-06-30 12:10:00,235.95,236.19,235.15,235.35,10546.0,224.7853,225.014,224.0232,224.2137,10546.0
2022-06-30 12:15:00,235.33,235.8,235.26,235.63,12277.0,224.1946,224.6424,224.128,224.4805,12277.0
2022-06-30 12:20:00,235.8,235.99,235.65,235.9,7530.0,224.6424,224.8234,224.4995,224.7377,7530.0
2022-06-30 12:25:00,235.99,236.4,235.86,236.05,7994.0,224.8234,225.214,224.6996,224.8806,7994.0
2022-06-30 12:30:00,236.11,236.26,235.47,235.47,5017.0,224.9377,225.0806,224.328,224.328,5017.0
2022-06-30 12:35:00,235.41,235.72,235.29,235.71,9290.0,224.2709,224.5662,224.1565,224.5567,9290.0
2022-06-30 12:40:00,235.66,235.82,235.61,235.77,7385.0,224.509,224.6615,224.4614,224.6138,7385.0
2022-06-30 12:45:00,235.82,235.91,235.29,235.29,6775.0,224.6615,224.7472,224.1565,224.1565,6775.0
2022-06-30 12:50:00,235.37,235.45,235.03,235.3,5865.0,224.2328,224.309,223.9088,224.1661,5865.0
2022-06-30 12:55:00,235.3,235.66,235.3,235.36,5838.0,224.1661,224.509,224.1661,224.2232,5838.0
2022-06-30 13:00:00,235.41,235.73,235.41,235.67,6239.0,224.2709,224.5757,224.2709,224.5186,6239.0
2022-06-30 13:05:00,235.62,235.63,234.46,234.7,6531.0,224.4709,224.4805,223.3658,223.5945,6531.0
2022-06-30 13:10:00,234.63,234.66,232.89,232.89,10028.0,223.5278,223.5564,221.8701,221.8701,10028.0
2022-06-30 13:15:00,232.77,233.15,232.77,233.05,5684.0,221.7558,222.1178,221.7558,222.0225,5684.0
2022-06-30 13:20:00,233.06,233.66,233.06,233.64,5557.0,222.0321,222.6037,222.0321,222.5846,5557.0
2022-06-30 13:25:00,233.63,233.88,233.54,233.67,5714.0,222.5751,222.8133,222.4893,222.6132,5714.0
2022-06-30 13:30:00,233.75,234.15,233.67,233.9,4908.0,222.6894,223.0705,222.6132,222.8323,4908.0
2022-06-30 13:35:00,234.04,234.34,233.98,234.25,4279.0,222.9657,223.2515,222.9085,223.1658,4279.0
2022-06-30 13:40:00,234.28,234.56,233.71,233.81,7240.0,223.1943,223.4611,222.6513,222.7466,7240.0
2022-06-30 13:45:00,233.76,234.34,233.76,234.29,5714.0,222.6989,223.2515,222.6989,223.2039,5714.0
2022-06-30 13:50:00,234.43,234.53,234.06,234.22,25026.0,223.3372,223.4325,222.9847,223.1372,25026.0
2022-06-30 13:55:00,234.3,234.56,233.96,234.3,18452.0,223.2134,223.4611,222.8895,223.2134,18452.0
2022-06-30 14:00:00,234.3,234.32,233.4,233.7,4913.0,223.2134,223.2324,222.356,222.6418,4913.0
2022-06-30 14:05:00,233.62,233.9,233.61,233.69,4145.0,222.5656,222.8323,222.556,222.6323,4145.0
2022-06-30 14:10:00,233.72,233.9,233.55,233.86,5264.0,222.6608,222.8323,222.4989,222.7942,5264.0
2022-06-30 14:15:00,233.86,233.86,233.59,233.69,4534.0,222.7942,222.7942,222.537,222.6323,4534.0
2022-06-30 14:20:00,233.69,233.76,232.84,232.84,13072.0,222.6323,222.6989,221.8225,221.8225,13072.0
2022-06-30 14:25:00,232.84,233.3,232.59,233.15,6347.0,221.8225,222.2607,221.5843,222.1178,6347.0
2022-06-30 14:30:00,233.24,233.5,233.11,233.34,4710.0,222.2035,222.4512,222.0797,222.2988,4710.0
2022-06-30 14:35:00,233.27,233.31,232.96,233.25,11054.0,222.2321,222.2702,221.9368,222.2131,11054.0
2022-06-30 14:40:00,233.28,233.28,232.53,232.56,7283.0,222.2417,222.2417,221.5271,221.5557,7283.0
2022-06-30 14:45:00,232.58,232.86,232.5,232.76,10662.0,221.5748,221.8415,221.4986,221.7463,10662.0
2022-06-30 14:50:00,232.7,232.84,232.09,232.19,13464.0,221.6891,221.8225,221.108,221.2032,13464.0
2022-06-30 14:55:00,232.13,232.73,232.12,232.73,6410.0,221.1461,221.7177,221.1365,221.7177,6410.0
2022-06-30 15:00:00,232.7,233.08,232.51,233.01,6867.0,221.6891,222.0511,221.5081,221.9844,6867.0
2022-06-30 15:05:00,232.89,232.92,232.25,232.29,12484.0,221.8701,221.8987,221.2604,221.2985,12484.0
2022-06-30 15:10:00,232.29,232.5,232.22,232.42,6961.0,221.2985,221.4986,221.2318,221.4223,6961.0
2022-06-30 15:15:00,232.32,232.41,231.84,231.88,18932.0,221.3271,221.4128,220.8698,220.9079,18932.0
2022-06-30 15:20:00,231.88,232.06,231.62,231.9,14486.0,220.9079,221.0794,220.6602,220.927,14486.0
2022-06-30 15:25:00,232.04,232.58,232.03,232.58,5960.0,221.0603,221.5748,221.0508,221.5748,5960.0
2022-06-30 15:30:00,232.49,233.24,232.49,233.16,10480.0,221.489,222.2035,221.489,222.1273,10480.0
2022-06-30 15:35:00,233.11,233.5,232.95,233.03,19250.0,222.0797,222.4512,221.9273,222.0035,19250.0
2022-06-30 15:40:00,233.01,233.07,232.54,232.73,16701.0,221.9844,222.0416,221.5367,221.7177,16701.0
2022-06-30 15:45:00,232.74,233.37,232.62,233.3,17515.0,221.7272,222.3274,221.6129,222.2607,17515.0
2022-06-30 15:50:00,233.29,233.47,232.29,232.58,40989.0,222.2512,222.4227,221.2985,221.5748,40989.0
2022-06-30 15:55:00,232.54,233.17,232.46,233.03,92253.0,221.5367,222.1369,221.4605,222.0035,92253.0
2022-07-01 09:30:00,233.06,234.89,232.8,234.31,28967.0,222.0321,223.7755,221.7844,223.2229,28967.0
2022-07-01 09:35:00,234.25,234.87,234.19,234.58,7307.0,223.1658,223.7564,223.1086,223.4801,7307.0
2022-07-01 09:40:00,234.69,235.32,234.45,235.06,13602.0,223.5849,224.1851,223.3563,223.9374,13602.0
2022-07-01 09:45:00,234.78,236.29,234.77,236.28,9346.0,223.6707,225.1092,223.6611,225.0997,9346.0
2022-07-01 09:50:00,236.19,236.81,235.86,236.4,13554.0,225.014,225.6046,224.6996,225.214,13554.0
2022-07-01 09:55:00,236.24,237.57,236.24,237.38,13348.0,225.0616,226.3287,225.0616,226.1476,13348.0
2022-07-01 10:00:00,237.27,237.76,236.52,236.71,25859.0,226.0429,226.5097,225.3283,225.5094,25859.0
2022-07-01 10:05:00,236.74,236.92,235.61,236.24,6132.0,225.5379,225.7094,224.4614,225.0616,6132.0
2022-07-01 10:10:00,236.12,236.12,234.53,234.62,4126.0,224.9473,224.9473,223.4325,223.5182,4126.0
2022-07-01 10:15:00,234.38,234.88,234.32,234.52,5703.0,223.2896,223.7659,223.2324,223.423,5703.0
2022-07-01 10:20:00,234.3,234.8,233.97,234.8,3748.0,223.2134,223.6897,222.899,223.6897,3748.0
2022-07-01 10:25:00,234.52,234.83,234.22,234.55,4828.0,223.423,223.7183,223.1372,223.4516,4828.0
2022-07-01 10:30:00,234.5,234.66,234.26,234.66,2894.0,223.4039,223.5564,223.1753,223.5564,2894.0
2022-07-01 10:35:00,234.74,234.84,234.34,234.53,5378.0,223.6326,223.7278,223.2515,223.4325,5378.0
2022-07-01 10:40:00,234.63,234.86,234.53,234.66,4432.0,223.5278,223.7469,223.4325,223.5564,4432.0
2022-07-01 10:45:00,234.7,234.94,234.53,234.76,5913.0,223.5945,223.8231,223.4325,223.6516,5913.0
2022-07-01 10:50:00,234.64,234.64,233.71,233.94,7022.0,223.5373,223.5373,222.6513,222.8704,7022.0
2022-07-01 10:55:00,234.04,234.33,233.57,233.7,5698.0,222.9657,223.242,222.5179,222.6418,5698.0
2022-07-01 11:00:00,233.61,233.61,232.73,232.77,7111.0,222.556,222.556,221.7177,221.7558,7111.0
2022-07-01 11:05:00,232.77,233.24,232.58,233.07,6697.0,221.7558,222.2035,221.5748,222.0416,6697.0
2022-07-01 11:10:00,233.08,233.26,232.93,232.99,5919.0,222.0511,222.2226,221.9082,221.9654,5919.0
2022-07-01 11:15:00,232.96,233.27,232.96,232.99,4375.0,221.9368,222.2321,221.9368,221.9654,4375.0
2022-07-01 11:20:00,233.05,233.24,232.62,232.62,8270.0,222.0225,222.2035,221.6129,221.6129,8270.0
2022-07-01 11:25:00,232.53,232.56,231.69,231.79,9733.0,221.5271,221.5557,220.7269,220.8222,9733.0
2022-07-01 11:30:00,231.84,232.09,231.83,231.88,7368.0,220.8698,221.108,220.8603,220.9079,7368.0
2022-07-01 11:35:00,231.95,231.97,231.49,231.49,11297.0,220.9746,220.9936,220.5364,220.5364,11297.0
2022-07-01 11:40:00,231.46,231.76,231.27,231.32,20912.0,220.5078,220.7936,220.3268,220.3744,20912.0
2022-07-01 11:45:00,231.27,231.51,230.9,231.2,16854.0,220.3268,220.5554,219.9743,220.2601,16854.0
2022-07-01 11:50:00,230.91,230.91,230.52,230.73,4501.0,219.9838,219.9838,219.6122,219.8123,4501.0
2022-07-01 11:55:00,230.43,230.74,230.28,230.43,5926.0,219.5265,219.8218,219.3836,219.5265,5926.0
2022-07-01 12:00:00,230.44,230.53,230.16,230.46,4915.0,219.536,219.6218,219.2693,219.5551,4915.0
2022-07-01 12:05:00,230.46,230.83,230.45,230.83,9015.0,219.5551,219.9076,219.5456,219.9076,9015.0
2022-07-01 12:10:00,230.56,230.84,230.44,230.77,4343.0,219.6504,219.9171,219.536,219.8504,4343.0
2022-07-01 12:15:00,230.82,231.62,230.82,231.5,21472.0,219.8981,220.6602,219.8981,220.5459,21472.0
2022-07-01 12:20:00,231.38,231.48,231.17,231.48,3132.0,220.4316,220.5268,220.2315,220.5268,3132.0
2022-07-01 12:25:00,231.43,231.43,230.99,231.25,1923.0,220.4792,220.4792,220.06,220.3077,1923.0
2022-07-01 12:30:00,231.25,231.33,230.97,230.99,3179.0,220.3077,220.3839,220.041,220.06,3179.0
2022-07-01 12:35:00,231.0,231.15,230.89,230.95,4602.0,220.0695,220.2124,219.9647,220.0219,4602.0
2022-07-01 12:40:00,230.79,230.91,230.59,230.59,3962.0,219.8695,219.9838,219.6789,219.6789,3962.0
2022-07-01 12:45:00,230.41,230.67,230.39,230.67,2311.0,219.5075,219.7552,219.4884,219.7552,2311.0
2022-07-01 12:50:00,230.69,230.74,230.52,230.56,3313.0,219.7742,219.8218,219.6122,219.6504,3313.0
2022-07-01 12:55:00,230.65,230.65,230.43,230.63,3324.0,219.7361,219.7361,219.5265,219.717,3324.0
2022-07-01 13:00:00,230.5,230.74,230.48,230.73,4655.0,219.5932,219.8218,219.5741,219.8123,4655.0
2022-07-01 13:05:00,230.66,230.76,230.55,230.56,1877.0,219.7456,219.8409,219.6408,219.6504,1877.0
2022-07-01 13:10:00,230.65,230.73,230.56,230.69,3101.0,219.7361,219.8123,219.6504,219.7742,3101.0
2022-07-01 13:15:00,230.75,231.04,230.55,231.04,4960.0,219.8314,220.1076,219.6408,220.1076,4960.0
2022-07-01 13:20:00,231.05,231.15,230.83,231.0,3952.0,220.1172,220.2124,219.9076,220.0695,3952.0
2022-07-01 13:25:00,230.94,231.57,230.86,231.49,3880.0,220.0124,220.6126,219.9362,220.5364,3880.0
2022-07-01 13:30:00,231.51,231.82,231.4,231.49,12182.0,220.5554,220.8507,220.4506,220.5364,12182.0
2022-07-01 13:35:00,231.45,232.19,231.38,232.11,6167.0,220.4982,221.2032,220.4316,221.127,6167.0
2022-07-01 13:40:00,232.14,232.87,232.13,232.87,10970.0,221.1556,221.8511,221.1461,221.8511,10970.0
2022-07-01 13:45:00,232.89,233.13,232.42,232.64,5765.0,221.8701,222.0987,221.4223,221.6319,5765.0
2022-07-01 13:50:00,232.68,232.69,232.25,232.3,2610.0,221.67,221.6796,221.2604,221.308,2610.0
2022-07-01 13:55:00,232.29,232.57,232.26,232.44,2982.0,221.2985,221.5652,221.2699,221.4414,2982.0
2022-07-01 14:00:00,232.52,232.89,232.39,232.89,5661.0,221.5176,221.8701,221.3938,221.8701,5661.0
2022-07-01 14:05:00,232.94,233.37,232.84,233.37,4787.0,221.9177,222.3274,221.8225,222.3274,4787.0
2022-07-01 14:10:00,233.42,233.57,233.13,233.57,2489.0,222.375,222.5179,222.0987,222.5179,2489.0
2022-07-01 14:15:00,233.59,233.96,233.53,233.96,8526.0,222.537,222.8895,222.4798,222.8895,8526.0
2022-07-01 14:20:00,234.08,234.58,233.9,234.58,8590.0,223.0038,223.4801,222.8323,223.4801,8590.0
2022-07-01 14:25:00,234.6,234.72,234.35,234.42,5964.0,223.4992,223.6135,223.261,223.3277,5964.0
2022-07-01 14:30:00,234.64,234.88,234.55,234.77,5070.0,223.5373,223.7659,223.4516,223.6611,5070.0
2022-07-01 14:35:00,234.85,234.9,234.45,234.73,11284.0,223.7374,223.785,223.3563,223.623,11284.0
2022-07-01 14:40:00,234.69,234.7,234.5,234.56,2844.0,223.5849,223.5945,223.4039,223.4611,2844.0
2022-07-01 14:45:00,234.62,234.82,234.5,234.67,4303.0,223.5182,223.7088,223.4039,223.5659,4303.0
2022-07-01 14:50:00,234.79,235.2,234.62,234.66,10686.0,223.6802,224.0708,223.5182,223.5564,10686.0
2022-07-01 14:55:00,234.7,235.47,234.7,235.36,3974.0,223.5945,224.328,223.5945,224.2232,3974.0
2022-07-01 15:00:00,235.43,235.49,235.1,235.16,4502.0,224.2899,224.3471,223.9755,224.0327,4502.0
2022-07-01 15:05:00,235.2,235.57,235.2,235.41,3366.0,224.0708,224.4233,224.0708,224.2709,3366.0
2022-07-01 15:10:00,235.42,235.6,235.41,235.59,4769.0,224.2804,224.4519,224.2709,224.4423,4769.0
2022-07-01 15:15:00,235.52,235.52,235.25,235.43,4111.0,224.3757,224.3757,224.1184,224.2899,4111.0
2022-07-01 15:20:00,235.43,235.56,235.34,235.55,12205.0,224.2899,224.4138,224.2042,224.4042,12205.0
2022-07-01 15:25:00,235.52,235.69,235.07,235.1,8925.0,224.3757,224.5376,223.947,223.9755,8925.0
2022-07-01 15:30:00,235.11,235.47,235.11,235.19,8301.0,223.9851,224.328,223.9851,224.0613,8301.0
2022-07-01 15:35:00,235.19,235.36,235.12,235.33,6828.0,224.0613,224.2232,223.9946,224.1946,6828.0
2022-07-01 15:40:00,235.38,235.75,235.25,235.25,12888.0,224.2423,224.5948,224.1184,224.1184,12888.0
2022-07-01 15:45:00,235.19,235.38,235.06,235.34,13338.0,224.0613,224.2423,223.9374,224.2042,13338.0
2022-07-01 15:50:00,235.4,235.46,235.03,235.44,27898.0,224.2613,224.3185,223.9088,224.2994,27898.0
2022-07-01 15:55:00,235.36,235.67,234.84,235.42,75451.0,224.2232,224.5186,223.7278,224.2804,75451.0
2022-07-05 09:30:00,235.62,236.19,234.41,235.96,31916.0,224.4709,225.014,223.3182,224.7948,31916.0
2022-07-05 09:35:00,236.23,237.72,236.23,237.57,7394.0,225.0521,226.4716,225.0521,226.3287,7394.0
2022-07-05 09:40:00,237.28,237.28,236.21,236.46,6039.0,226.0524,226.0524,225.033,225.2712,6039.0
2022-07-05 09:45:00,236.61,237.32,236.47,236.62,7535.0,225.4141,226.0905,225.2807,225.4236,7535.0
2022-07-05 09:50:00,236.47,236.67,235.38,236.07,22733.0,225.2807,225.4712,224.2423,224.8996,22733.0
2022-07-05 09:55:00,235.94,236.21,234.21,234.22,8498.0,224.7758,225.033,223.1276,223.1372,8498.0
2022-07-05 10:00:00,234.16,234.65,233.02,233.15,11647.0,223.08,223.5468,221.994,222.1178,11647.0
2022-07-05 10:05:00,233.26,234.14,233.14,233.96,8329.0,222.2226,223.061,222.1083,222.8895,8329.0
2022-07-05 10:10:00,233.93,234.34,233.62,234.15,10469.0,222.8609,223.2515,222.5656,223.0705,10469.0
2022-07-05 10:15:00,233.9,233.95,233.03,233.06,7625.0,222.8323,222.8799,222.0035,222.0321,7625.0
2022-07-05 10:20:00,233.09,233.62,232.78,233.54,6742.0,222.0606,222.5656,221.7653,222.4893,6742.0
2022-07-05 10:25:00,233.54,233.72,233.42,233.69,4941.0,222.4893,222.6608,222.375,222.6323,4941.0
2022-07-05 10:30:00,233.59,233.81,233.14,233.14,6659.0,222.537,222.7466,222.1083,222.1083,6659.0
2022-07-05 10:35:00,233.11,233.75,233.04,233.3,5507.0,222.0797,222.6894,222.013,222.2607,5507.0
2022-07-05 10:40:00,233.06,233.14,232.41,232.41,1648.0,222.0321,222.1083,221.4128,221.4128,1648.0
2022-07-05 10:45:00,232.34,232.53,231.61,231.76,3099.0,221.3461,221.5271,220.6507,220.7936,3099.0
2022-07-05 10:50:00,231.61,232.2,231.36,232.19,8388.0,220.6507,221.2128,220.4125,221.2032,8388.0
2022-07-05 10:55:00,232.19,232.73,232.18,232.68,7417.0,221.2032,221.7177,221.1937,221.67,7417.0
2022-07-05 11:00:00,232.62,232.93,232.15,232.91,11211.0,221.6129,221.9082,221.1651,221.8892,11211.0
2022-07-05 11:05:00,232.76,233.13,232.7,233.12,6176.0,221.7463,222.0987,221.6891,222.0892,6176.0
2022-07-05 11:10:00,233.15,233.55,232.91,233.12,6673.0,222.1178,222.4989,221.8892,222.0892,6673.0
2022-07-05 11:15:00,233.27,233.66,233.27,233.66,8097.0,222.2321,222.6037,222.2321,222.6037,8097.0
2022-07-05 11:20:00,233.69,233.85,233.38,233.41,5035.0,222.6323,222.7847,222.3369,222.3655,5035.0
2022-07-05 11:25:00,233.49,233.74,233.39,233.54,11295.0,222.4417,222.6799,222.3464,222.4893,11295.0
2022-07-05 11:30:00,233.53,234.15,233.39,234.13,13020.0,222.4798,223.0705,222.3464,223.0514,13020.0
2022-07-05 11:35:00,234.18,234.34,234.05,234.06,11426.0,223.0991,223.2515,222.9752,222.9847,11426.0
2022-07-05 11:40:00,234.22,234.32,234.1,234.1,3671.0,223.1372,223.2324,223.0229,223.0229,3671.0
2022-07-05 11:45:00,234.17,234.18,233.87,234.06,2701.0,223.0895,223.0991,222.8037,222.9847,2701.0
2022-07-05 11:50:00,234.01,234.15,233.79,233.91,18536.0,222.9371,223.0705,222.7275,222.8418,18536.0
2022-07-05 11:55:00,233.7,233.71,233.19,233.22,2069.0,222.6418,222.6513,222.1559,222.1845,2069.0
2022-07-05 12:00:00,233.17,233.17,232.41,232.45,4852.0,222.1369,222.1369,221.4128,221.4509,4852.0
2022-07-05 12:05:00,232.36,232.51,232.0,232.51,10625.0,221.3652,221.5081,221.0222,221.5081,10625.0
2022-07-05 12:10:00,232.35,232.59,232.08,232.13,2391.0,221.3557,221.5843,221.0984,221.1461,2391.0
2022-07-05 12:15:00,232.03,232.33,231.86,232.18,2715.0,221.0508,221.3366,220.8888,221.1937,2715.0
2022-07-05 12:20:00,232.27,232.65,232.09,232.63,1620.0,221.2794,221.6415,221.108,221.6224,1620.0
2022-07-05 12:25:00,232.66,232.88,232.66,232.81,1034.0,221.651,221.8606,221.651,221.7939,1034.0
2022-07-05 12:30:00,232.52,232.54,232.08,232.08,3881.0,221.5176,221.5367,221.0984,221.0984,3881.0
2022-07-05 12:35:00,232.05,232.46,232.02,232.42,2478.0,221.0699,221.4605,221.0413,221.4223,2478.0
2022-07-05 12:40:00,232.43,232.75,232.43,232.75,2635.0,221.4319,221.7367,221.4319,221.7367,2635.0
2022-07-05 12:45:00,232.77,233.08,232.62,232.68,4197.0,221.7558,222.0511,221.6129,221.67,4197.0
2022-07-05 12:50:00,232.84,233.04,232.82,233.01,3012.0,221.8225,222.013,221.8034,221.9844,3012.0
2022-07-05 12:55:00,233.13,233.21,232.91,233.21,3071.0,222.0987,222.175,221.8892,222.175,3071.0
2022-07-05 13:00:00,233.15,233.6,233.15,233.6,3049.0,222.1178,222.5465,222.1178,222.5465,3049.0
2022-07-05 13:05:00,233.68,234.0,233.53,234.0,8715.0,222.6227,222.9276,222.4798,222.9276,8715.0
2022-07-05 13:10:00,233.96,234.06,233.83,233.83,1200.0,222.8895,222.9847,222.7656,222.7656,1200.0
2022-07-05 13:15:00,233.96,234.27,233.96,234.27,5063.0,222.8895,223.1848,222.8895,223.1848,5063.0
2022-07-05 13:20:00,234.19,234.35,233.8,233.81,2479.0,223.1086,223.261,222.737,222.7466,2479.0
2022-07-05 13:25:00,233.88,233.88,233.54,233.54,3116.0,222.8133,222.8133,222.4893,222.4893,3116.0
2022-07-05 13:30:00,233.64,234.0,233.59,233.94,9001.0,222.5846,222.9276,222.537,222.8704,9001.0
2022-07-05 13:35:00,234.01,234.57,234.01,234.47,5462.0,222.9371,223.4706,222.9371,223.3753,5462.0
2022-07-05 13:40:00,234.51,234.82,234.51,234.82,2632.0,223.4135,223.7088,223.4135,223.7088,2632.0
2022-07-05 13:45:00,234.81,235.15,234.63,234.79,3380.0,223.6993,224.0232,223.5278,223.6802,3380.0
2022-07-05 13:50:00,234.72,234.82,234.63,234.63,1526.0,223.6135,223.7088,223.5278,223.5278,1526.0
2022-07-05 13:55:00,234.63,234.64,234.26,234.34,4565.0,223.5278,223.5373,223.1753,223.2515,4565.0
2022-07-05 14:00:00,234.34,235.1,234.29,235.1,4718.0,223.2515,223.9755,223.2039,223.9755,4718.0
2022-07-05 14:05:00,235.2,235.2,234.64,234.71,4495.0,224.0708,224.0708,223.5373,223.604,4495.0
2022-07-05 14:10:00,234.78,234.85,234.72,234.75,1736.0,223.6707,223.7374,223.6135,223.6421,1736.0
2022-07-05 14:15:00,234.75,234.93,234.6,234.93,2281.0,223.6421,223.8136,223.4992,223.8136,2281.0
2022-07-05 14:20:00,234.82,234.89,234.7,234.82,3534.0,223.7088,223.7755,223.5945,223.7088,3534.0
2022-07-05 14:25:00,234.81,235.48,234.8,235.39,11916.0,223.6993,224.3376,223.6897,224.2518,11916.0
2022-07-05 14:30:00,235.54,235.63,235.36,235.52,4341.0,224.3947,224.4805,224.2232,224.3757,4341.0
2022-07-05 14:35:00,235.46,236.04,235.38,236.04,10896.0,224.3185,224.8711,224.2423,224.8711,10896.0
2022-07-05 14:40:00,236.02,236.12,235.71,235.81,4592.0,224.852,224.9473,224.5567,224.6519,4592.0
2022-07-05 14:45:00,235.72,236.09,235.68,236.09,7416.0,224.5662,224.9187,224.5281,224.9187,7416.0
2022-07-05 14:50:00,236.08,236.53,236.08,236.5,9422.0,224.9092,225.3379,224.9092,225.3093,9422.0
2022-07-05 14:55:00,236.48,236.61,236.03,236.49,16021.0,225.2902,225.4141,224.8615,225.2998,16021.0
2022-07-05 15:00:00,236.53,236.65,236.32,236.6,8083.0,225.3379,225.4522,225.1378,225.4046,8083.0
2022-07-05 15:05:00,236.68,237.12,236.64,236.97,5291.0,225.4808,225.9,225.4427,225.757,5291.0
2022-07-05 15:10:00,236.98,237.27,236.91,237.09,6993.0,225.7666,226.0429,225.6999,225.8714,6993.0
2022-07-05 15:15:00,237.11,237.2,236.94,237.04,8694.0,225.8904,225.9762,225.7285,225.8237,8694.0
2022-07-05 15:20:00,237.04,237.14,236.79,237.14,9197.0,225.8237,225.919,225.5856,225.919,9197.0
2022-07-05 15:25:00,237.2,237.23,236.81,237.01,14321.0,225.9762,226.0047,225.6046,225.7952,14321.0
2022-07-05 15:30:00,237.11,237.11,236.67,237.0,7039.0,225.8904,225.8904,225.4712,225.7856,7039.0
2022-07-05 15:35:00,236.92,236.92,236.42,236.57,7327.0,225.7094,225.7094,225.2331,225.376,7327.0
2022-07-05 15:40:00,236.47,236.56,236.24,236.53,10061.0,225.2807,225.3664,225.0616,225.3379,10061.0
2022-07-05 15:45:00,236.56,236.79,236.56,236.69,14930.0,225.3664,225.5856,225.3664,225.4903,14930.0
2022-07-05 15:50:00,236.69,236.92,236.59,236.81,28756.0,225.4903,225.7094,225.395,225.6046,28756.0
2022-07-05 15:55:00,236.82,236.88,236.51,236.81,47940.0,225.6141,225.6713,225.3188,225.6046,47940.0
2022-07-06 09:30:00,238.93,239.13,238.1,238.54,13572.0,227.6243,227.8148,226.8336,227.2528,13572.0
2022-07-06 09:35:00,238.47,239.56,238.35,238.9,5950.0,227.1861,228.2245,227.0717,227.5957,5950.0
2022-07-06 09:40:00,238.9,239.21,238.74,238.82,1344.0,227.5957,227.8911,227.4433,227.5195,1344.0
2022-07-06 09:45:00,238.68,239.49,238.41,239.09,2851.0,227.3861,228.1578,227.1289,227.7767,2851.0
2022-07-06 09:50:00,238.38,238.38,237.52,237.69,1951.0,227.1003,227.1003,226.281,226.443,1951.0
2022-07-06 09:55:00,237.35,238.18,237.35,238.02,3954.0,226.1191,226.9098,226.1191,226.7574,3954.0
2022-07-06 10:00:00,237.79,238.4,237.78,238.22,2812.0,226.5382,227.1194,226.5287,226.9479,2812.0
2022-07-06 10:05:00,238.29,238.9,238.28,238.69,933.0,227.0146,227.5957,227.0051,227.3957,933.0
2022-07-06 10:10:00,238.67,238.67,237.94,237.94,1304.0,227.3766,227.3766,226.6811,226.6811,1304.0
2022-07-06 10:15:00,238.05,238.11,237.76,238.06,5723.0,226.7859,226.8431,226.5097,226.7955,5723.0
2022-07-06 10:20:00,238.16,239.16,238.16,239.16,3847.0,226.8907,227.8434,226.8907,227.8434,3847.0
2022-07-06 10:25:00,239.03,239.77,239.02,239.76,4219.0,227.7196,228.4246,227.71,228.415,4219.0
2022-07-06 10:30:00,239.77,239.77,238.75,238.97,5239.0,228.4246,228.4246,227.4528,227.6624,5239.0
2022-07-06 10:35:00,239.04,239.17,238.68,238.69,2466.0,227.7291,227.8529,227.3861,227.3957,2466.0
2022-07-06 10:40:00,238.75,238.8,238.51,238.51,4247.0,227.4528,227.5005,227.2242,227.2242,4247.0
2022-07-06 10:45:00,238.46,238.54,237.89,237.89,3036.0,227.1765,227.2528,226.6335,226.6335,3036.0
2022-07-06 10:50:00,237.54,237.61,236.82,236.94,6249.0,226.3001,226.3668,225.6141,225.7285,6249.0
2022-07-06 10:55:00,236.92,237.72,236.92,237.54,5362.0,225.7094,226.4716,225.7094,226.3001,5362.0
2022-07-06 11:00:00,237.56,237.57,236.84,237.31,3256.0,226.3191,226.3287,225.6332,226.081,3256.0
2022-07-06 11:05:00,237.22,238.09,237.15,238.09,6369.0,225.9952,226.8241,225.9285,226.8241,6369.0
2022-07-06 11:10:00,237.97,238.64,237.9,238.51,5800.0,226.7097,227.348,226.643,227.2242,5800.0
2022-07-06 11:15:00,238.67,238.68,238.32,238.32,1264.0,227.3766,227.3861,227.0432,227.0432,1264.0
2022-07-06 11:20:00,238.46,238.56,238.07,238.53,17499.0,227.1765,227.2718,226.805,227.2432,17499.0
2022-07-06 11:25:00,238.19,238.25,238.02,238.03,2446.0,226.9193,226.9765,226.7574,226.7669,2446.0
2022-07-06 11:30:00,238.04,238.04,237.52,237.53,2206.0,226.7764,226.7764,226.281,226.2905,2206.0
2022-07-06 11:35:00,237.47,237.63,237.46,237.56,2743.0,226.2334,226.3858,226.2239,226.3191,2743.0
2022-07-06 11:40:00,237.28,237.37,237.15,237.31,3854.0,226.0524,226.1381,225.9285,226.081,3854.0
2022-07-06 11:45:00,237.29,237.5,237.29,237.5,1350.0,226.0619,226.262,226.0619,226.262,1350.0
2022-07-06 11:50:00,237.55,237.67,237.14,237.23,2102.0,226.3096,226.4239,225.919,226.0047,2102.0
2022-07-06 11:55:00,237.12,237.36,237.12,237.31,1703.0,225.9,226.1286,225.9,226.081,1703.0
2022-07-06 12:00:00,237.44,237.44,236.9,236.9,4437.0,226.2048,226.2048,225.6904,225.6904,4437.0
2022-07-06 12:05:00,236.83,236.92,236.58,236.59,4012.0,225.6237,225.7094,225.3855,225.395,4012.0
2022-07-06 12:10:00,236.68,237.02,236.64,236.94,9340.0,225.4808,225.8047,225.4427,225.7285,9340.0
2022-07-06 12:15:00,236.81,237.31,236.8,237.22,6288.0,225.6046,226.081,225.5951,225.9952,6288.0
2022-07-06 12:20:00,237.17,237.5,237.12,237.17,4338.0,225.9476,226.262,225.9,225.9476,4338.0
2022-07-06 12:25:00,237.26,237.54,237.18,237.49,3449.0,226.0333,226.3001,225.9571,226.2524,3449.0
2022-07-06 12:30:00,237.36,237.51,237.28,237.51,5450.0,226.1286,226.2715,226.0524,226.2715,5450.0
2022-07-06 12:35:00,237.54,237.61,237.34,237.34,5321.0,226.3001,226.3668,226.1095,226.1095,5321.0
2022-07-06 12:40:00,237.46,237.94,237.46,237.94,3100.0,226.2239,226.6811,226.2239,226.6811,3100.0
2022-07-06 12:45:00,237.94,237.94,237.71,237.78,2365.0,226.6811,226.6811,226.462,226.5287,2365.0
2022-07-06 12:50:00,237.73,237.88,237.66,237.82,2900.0,226.4811,226.624,226.4144,226.5668,2900.0
2022-07-06 12:55:00,237.81,238.07,237.74,238.07,3713.0,226.5573,226.805,226.4906,226.805,3713.0
2022-07-06 13:00:00,238.18,238.47,238.18,238.35,2401.0,226.9098,227.1861,226.9098,227.0717,2401.0
2022-07-06 13:05:00,238.37,238.47,238.34,238.45,1836.0,227.0908,227.1861,227.0622,227.167,1836.0
2022-07-06 13:10:00,238.32,238.33,238.17,238.2,3067.0,227.0432,227.0527,226.9003,226.9288,3067.0
2022-07-06 13:15:00,238.26,238.26,238.11,238.19,1900.0,226.986,226.986,226.8431,226.9193,1900.0
2022-07-06 13:20:00,238.24,238.33,238.06,238.11,4774.0,226.967,227.0527,226.7955,226.8431,4774.0
2022-07-06 13:25:00,238.05,238.1,237.7,237.74,2195.0,226.7859,226.8336,226.4525,226.4906,2195.0
2022-07-06 13:30:00,237.55,238.06,237.5,238.03,6602.0,226.3096,226.7955,226.262,226.7669,6602.0
2022-07-06 13:35:00,238.06,238.27,238.05,238.19,3028.0,226.7955,226.9955,226.7859,226.9193,3028.0
2022-07-06 13:40:00,238.19,238.42,238.03,238.19,6472.0,226.9193,227.1384,226.7669,226.9193,6472.0
2022-07-06 13:45:00,238.19,238.81,238.16,238.81,3443.0,226.9193,227.51,226.8907,227.51,3443.0
2022-07-06 13:50:00,238.81,238.95,238.72,238.8,3694.0,227.51,227.6434,227.4242,227.5005,3694.0
2022-07-06 13:55:00,238.77,238.84,238.74,238.76,1400.0,227.4719,227.5386,227.4433,227.4623,1400.0
2022-07-06 14:00:00,238.7,239.2,238.32,238.4,8047.0,227.4052,227.8815,227.0432,227.1194,8047.0
2022-07-06 14:05:00,238.47,238.84,238.37,238.57,3691.0,227.1861,227.5386,227.0908,227.2813,3691.0
2022-07-06 14:10:00,238.55,238.77,238.23,238.77,3173.0,227.2623,227.4719,226.9574,227.4719,3173.0
2022-07-06 14:15:00,238.87,238.87,238.43,238.47,1713.0,227.5671,227.5671,227.148,227.1861,1713.0
2022-07-06 14:20:00,238.36,238.68,238.36,238.44,5105.0,227.0813,227.3861,227.0813,227.1575,5105.0
2022-07-06 14:25:00,238.43,239.02,238.25,238.94,4482.0,227.148,227.71,226.9765,227.6338,4482.0
2022-07-06 14:30:00,239.0,239.84,238.95,239.67,6156.0,227.691,228.4912,227.6434,228.3293,6156.0
2022-07-06 14:35:00,239.71,240.3,239.61,240.22,7404.0,228.3674,228.9295,228.2721,228.8533,7404.0
2022-07-06 14:40:00,240.26,240.68,239.95,240.01,9384.0,228.8914,229.2915,228.596,228.6532,9384.0
2022-07-06 14:45:00,240.15,240.15,239.48,239.48,3088.0,228.7866,228.7866,228.1483,228.1483,3088.0
2022-07-06 14:50:00,239.44,239.47,239.26,239.43,3117.0,228.1102,228.1388,227.9387,228.1006,3117.0
2022-07-06 14:55:00,239.22,239.29,238.95,239.19,3648.0,227.9006,227.9673,227.6434,227.872,3648.0
2022-07-06 15:00:00,239.24,239.24,238.81,239.01,5310.0,227.9196,227.9196,227.51,227.7005,5310.0
2022-07-06 15:05:00,238.94,239.04,238.77,238.88,2623.0,227.6338,227.7291,227.4719,227.5767,2623.0
2022-07-06 15:10:00,238.84,239.24,238.84,239.23,3184.0,227.5386,227.9196,227.5386,227.9101,3184.0
2022-07-06 15:15:00,239.22,239.24,238.99,238.99,6516.0,227.9006,227.9196,227.6815,227.6815,6516.0
2022-07-06 15:20:00,239.14,239.64,239.14,239.63,5011.0,227.8244,228.3007,227.8244,228.2912,5011.0
2022-07-06 15:25:00,239.58,239.83,239.52,239.83,15249.0,228.2435,228.4817,228.1864,228.4817,15249.0
2022-07-06 15:30:00,239.8,239.88,239.69,239.82,7274.0,228.4531,228.5294,228.3483,228.4722,7274.0
2022-07-06 15:35:00,239.82,240.19,239.76,239.79,10029.0,228.4722,228.8247,228.415,228.4436,10029.0
2022-07-06 15:40:00,239.74,239.91,239.58,239.87,15562.0,228.396,228.5579,228.2435,228.5198,15562.0
2022-07-06 15:45:00,239.87,239.94,239.55,239.62,14098.0,228.5198,228.5865,228.215,228.2817,14098.0
2022-07-06 15:50:00,239.74,239.8,238.89,239.14,25596.0,228.396,228.4531,227.5862,227.8244,25596.0
2022-07-06 15:55:00,239.18,239.54,238.87,239.44,86774.0,227.8625,228.2054,227.5671,228.1102,86774.0
2022-07-07 09:30:00,238.87,240.24,238.87,239.89,9621.0,227.5671,228.8723,227.5671,228.5389,9621.0
2022-07-07 09:35:00,240.08,240.16,239.16,240.03,8883.0,228.7199,228.7961,227.8434,228.6723,8883.0
2022-07-07 09:40:00,240.15,241.31,240.05,241.03,10222.0,228.7866,229.8917,228.6913,229.6249,10222.0
2022-07-07 09:45:00,241.18,241.64,240.74,241.63,5301.0,229.7678,230.2061,229.3487,230.1965,5301.0
2022-07-07 09:50:00,241.66,241.84,240.98,241.04,3400.0,230.2251,230.3966,229.5773,229.6345,3400.0
2022-07-07 09:55:00,241.03,241.41,240.93,241.34,4160.0,229.6249,229.987,229.5297,229.9203,4160.0
2022-07-07 10:00:00,241.5,241.78,241.32,241.78,3848.0,230.0727,230.3394,229.9012,230.3394,3848.0
2022-07-07 10:05:00,241.91,242.06,241.41,241.53,9921.0,230.4633,230.6062,229.987,230.1013,9921.0
2022-07-07 10:10:00,241.52,242.08,241.5,241.98,5513.0,230.0918,230.6253,230.0727,230.53,5513.0
2022-07-07 10:15:00,242.06,242.06,241.57,241.73,5723.0,230.6062,230.6062,230.1394,230.2918,5723.0
2022-07-07 10:20:00,241.65,242.11,241.61,242.05,5257.0,230.2156,230.6538,230.1775,230.5967,5257.0
2022-07-07 10:25:00,242.09,242.32,241.92,241.92,4739.0,230.6348,230.8539,230.4728,230.4728,4739.0
2022-07-07 10:30:00,242.04,242.55,241.73,242.53,8750.0,230.5871,231.073,230.2918,231.054,8750.0
2022-07-07 10:35:00,242.54,242.77,242.41,242.64,6270.0,231.0635,231.2826,230.9396,231.1588,6270.0
2022-07-07 10:40:00,242.64,242.91,242.48,242.69,6956.0,231.1588,231.416,231.0063,231.2064,6956.0
2022-07-07 10:45:00,242.65,242.76,242.51,242.74,4028.0,231.1683,231.2731,231.0349,231.254,4028.0
2022-07-07 10:50:00,242.78,243.42,242.78,243.42,7147.0,231.2921,231.9018,231.2921,231.9018,7147.0
2022-07-07 10:55:00,243.36,243.54,243.25,243.26,3632.0,231.8447,232.0162,231.7399,231.7494,3632.0
2022-07-07 11:00:00,243.29,243.44,243.18,243.21,2816.0,231.778,231.9209,231.6732,231.7018,2816.0
2022-07-07 11:05:00,243.22,243.33,242.94,243.29,4746.0,231.7113,231.8161,231.4446,231.778,4746.0
2022-07-07 11:10:00,243.27,243.41,243.27,243.39,1800.0,231.7589,231.8923,231.7589,231.8733,1800.0
2022-07-07 11:15:00,243.35,243.44,243.16,243.33,4684.0,231.8352,231.9209,231.6541,231.8161,4684.0
2022-07-07 11:20:00,243.25,243.57,243.22,243.55,3578.0,231.7399,232.0447,231.7113,232.0257,3578.0
2022-07-07 11:25:00,243.6,243.62,243.21,243.21,1418.0,232.0733,232.0924,231.7018,231.7018,1418.0
2022-07-07 11:30:00,243.25,243.32,242.83,243.14,5088.0,231.7399,231.8066,231.3398,231.6351,5088.0
2022-07-07 11:35:00,243.04,243.37,242.87,243.28,2183.0,231.5398,231.8542,231.3779,231.7685,2183.0
2022-07-07 11:40:00,243.34,243.63,243.21,243.21,17134.0,231.8256,232.1019,231.7018,231.7018,17134.0
2022-07-07 11:45:00,243.21,243.41,243.01,243.03,2200.0,231.7018,231.8923,231.5112,231.5303,2200.0
2022-07-07 11:50:00,242.97,243.04,242.88,243.0,1284.0,231.4731,231.5398,231.3874,231.5017,1284.0
2022-07-07 11:55:00,242.94,243.15,242.86,243.01,1788.0,231.4446,231.6446,231.3683,231.5112,1788.0
2022-07-07 12:00:00,243.06,243.06,242.98,243.0,1100.0,231.5589,231.5589,231.4827,231.5017,1100.0
2022-07-07 12:05:00,242.96,243.3,242.96,243.25,4265.0,231.4636,231.7875,231.4636,231.7399,4265.0
2022-07-07 12:10:00,243.15,243.17,242.62,242.66,4720.0,231.6446,231.6637,231.1397,231.1778,4720.0
2022-07-07 12:15:00,242.79,242.79,242.69,242.7,927.0,231.3017,231.3017,231.2064,231.2159,927.0
2022-07-07 12:20:00,242.69,242.86,242.67,242.83,1915.0,231.2064,231.3683,231.1873,231.3398,1915.0
2022-07-07 12:25:00,242.89,242.95,242.7,242.7,2176.0,231.3969,231.4541,231.2159,231.2159,2176.0
2022-07-07 12:30:00,242.73,242.82,242.63,242.73,1930.0,231.2445,231.3302,231.1492,231.2445,1930.0
2022-07-07 12:35:00,242.79,242.86,242.75,242.77,2411.0,231.3017,231.3683,231.2635,231.2826,2411.0
2022-07-07 12:40:00,242.82,242.94,242.76,242.78,2304.0,231.3302,231.4446,231.2731,231.2921,2304.0
2022-07-07 12:45:00,242.81,242.84,242.25,242.3,2701.0,231.3207,231.3493,230.7872,230.8348,2701.0
2022-07-07 12:50:00,242.1,242.26,242.07,242.13,2301.0,230.6443,230.7967,230.6157,230.6729,2301.0
2022-07-07 12:55:00,242.07,242.7,242.07,242.7,3708.0,230.6157,231.2159,230.6157,231.2159,3708.0
2022-07-07 13:00:00,242.84,242.85,242.08,242.16,3027.0,231.3493,231.3588,230.6253,230.7015,3027.0
2022-07-07 13:05:00,242.07,242.13,241.84,241.88,1715.0,230.6157,230.6729,230.3966,230.4347,1715.0
2022-07-07 13:10:00,241.88,241.88,241.7,241.82,2681.0,230.4347,230.4347,230.2632,230.3776,2681.0
2022-07-07 13:15:00,241.91,241.92,241.8,241.88,2615.0,230.4633,230.4728,230.3585,230.4347,2615.0
2022-07-07 13:20:00,241.8,241.83,241.31,241.31,3300.0,230.3585,230.3871,229.8917,229.8917,3300.0
2022-07-07 13:25:00,241.3,241.3,240.96,241.08,5196.0,229.8822,229.8822,229.5582,229.6726,5196.0
2022-07-07 13:30:00,241.13,241.18,240.97,241.08,5465.0,229.7202,229.7678,229.5678,229.6726,5465.0
2022-07-07 13:35:00,241.14,241.28,240.99,241.14,3179.0,229.7297,229.8631,229.5868,229.7297,3179.0
2022-07-07 13:40:00,241.19,241.34,241.1,241.1,4336.0,229.7774,229.9203,229.6916,229.6916,4336.0
2022-07-07 13:45:00,241.2,241.42,241.15,241.42,2381.0,229.7869,229.9965,229.7393,229.9965,2381.0
2022-07-07 13:50:00,241.39,241.4,241.27,241.32,2788.0,229.9679,229.9774,229.8536,229.9012,2788.0
2022-07-07 13:55:00,241.33,241.39,241.26,241.29,3301.0,229.9107,229.9679,229.8441,229.8726,3301.0
2022-07-07 14:00:00,241.27,241.36,241.16,241.29,2878.0,229.8536,229.9393,229.7488,229.8726,2878.0
2022-07-07 14:05:00,241.38,241.59,241.35,241.4,7506.0,229.9584,230.1584,229.9298,229.9774,7506.0
2022-07-07 14:10:00,241.35,241.41,241.25,241.25,4110.0,229.9298,229.987,229.8345,229.8345,4110.0
2022-07-07 14:15:00,241.26,241.27,241.09,241.2,1600.0,229.8441,229.8536,229.6821,229.7869,1600.0
2022-07-07 14:20:00,241.21,241.21,241.05,241.15,3691.0,229.7964,229.7964,229.644,229.7393,3691.0
2022-07-07 14:25:00,241.11,241.14,240.99,241.03,3199.0,229.7012,229.7297,229.5868,229.6249,3199.0
2022-07-07 14:30:00,241.06,241.06,240.67,240.76,8265.0,229.6535,229.6535,229.282,229.3677,8265.0
2022-07-07 14:35:00,240.7,240.71,240.44,240.54,2300.0,229.3106,229.3201,229.0629,229.1581,2300.0
2022-07-07 14:40:00,240.55,240.59,240.42,240.51,3289.0,229.1676,229.2058,229.0438,229.1295,3289.0
2022-07-07 14:45:00,240.48,240.8,240.48,240.8,2289.0,229.101,229.4058,229.101,229.4058,2289.0
2022-07-07 14:50:00,240.8,240.8,240.69,240.71,2400.0,229.4058,229.4058,229.301,229.3201,2400.0
2022-07-07 14:55:00,240.79,240.92,240.75,240.92,1500.0,229.3963,229.5201,229.3582,229.5201,1500.0
2022-07-07 15:00:00,240.95,241.16,240.95,241.16,1871.0,229.5487,229.7488,229.5487,229.7488,1871.0
2022-07-07 15:05:00,241.18,241.53,241.17,241.53,4026.0,229.7678,230.1013,229.7583,230.1013,4026.0
2022-07-07 15:10:00,241.53,241.81,241.49,241.81,4727.0,230.1013,230.368,230.0632,230.368,4727.0
2022-07-07 15:15:00,241.83,242.24,241.79,242.14,6178.0,230.3871,230.7777,230.349,230.6824,6178.0
2022-07-07 15:20:00,242.11,242.11,241.85,241.86,4190.0,230.6538,230.6538,230.4061,230.4157,4190.0
2022-07-07 15:25:00,241.82,241.93,241.73,241.73,5005.0,230.3776,230.4824,230.2918,230.2918,5005.0
2022-07-07 15:30:00,241.75,241.86,241.69,241.75,3920.0,230.3109,230.4157,230.2537,230.3109,3920.0
2022-07-07 15:35:00,241.72,241.98,241.72,241.84,5485.0,230.2823,230.53,230.2823,230.3966,5485.0
2022-07-07 15:40:00,241.78,241.85,241.55,241.55,7274.0,230.3394,230.4061,230.1203,230.1203,7274.0
2022-07-07 15:45:00,241.55,241.57,241.26,241.41,10561.0,230.1203,230.1394,229.8441,229.987,10561.0
2022-07-07 15:50:00,241.44,241.67,241.17,241.38,12446.0,230.0155,230.2347,229.7583,229.9584,12446.0
2022-07-07 15:55:00,241.43,241.78,241.34,241.61,33041.0,230.006,230.3394,229.9203,230.1775,33041.0
2022-07-08 09:30:00,242.02,242.4,241.41,242.4,9580.0,230.5681,230.9301,229.987,230.9301,9580.0
2022-07-08 09:35:00,242.61,243.36,242.3,243.0,2324.0,231.1302,231.8447,230.8348,231.5017,2324.0
2022-07-08 09:40:00,242.55,243.59,242.55,243.32,3529.0,231.073,232.0638,231.073,231.8066,3529.0
2022-07-08 09:45:00,243.45,243.64,243.27,243.51,1321.0,231.9304,232.1114,231.7589,231.9876,1321.0
2022-07-08 09:50:00,243.38,243.58,242.96,243.19,2474.0,231.8637,232.0543,231.4636,231.6827,2474.0
2022-07-08 09:55:00,243.03,243.1,242.63,243.07,1738.0,231.5303,231.597,231.1492,231.5684,1738.0
2022-07-08 10:00:00,243.12,243.15,242.73,242.73,2209.0,231.616,231.6446,231.2445,231.2445,2209.0
2022-07-08 10:05:00,242.55,243.07,242.45,243.07,1259.0,231.073,231.5684,230.9777,231.5684,1259.0
2022-07-08 10:10:00,243.0,243.25,242.91,243.21,3106.0,231.5017,231.7399,231.416,231.7018,3106.0
2022-07-08 10:15:00,243.47,243.83,243.47,243.63,1606.0,231.9495,232.2924,231.9495,232.1019,1606.0
2022-07-08 10:20:00,243.6,244.38,243.52,244.22,3038.0,232.0733,232.8164,231.9971,232.664,3038.0
2022-07-08 10:25:00,244.37,244.82,244.37,244.82,2086.0,232.8069,233.2356,232.8069,233.2356,2086.0
2022-07-08 10:30:00,244.85,245.15,244.82,244.99,3512.0,233.2642,233.55,233.2356,233.3976,3512.0
2022-07-08 10:35:00,244.86,245.26,244.81,245.17,4099.0,233.2737,233.6548,233.2261,233.569,4099.0
2022-07-08 10:40:00,245.25,245.29,244.91,245.05,2155.0,233.6453,233.6834,233.3213,233.4547,2155.0
2022-07-08 10:45:00,245.11,245.32,244.88,245.29,4515.0,233.5119,233.7119,233.2928,233.6834,4515.0
2022-07-08 10:50:00,245.29,245.32,244.9,245.09,5867.0,233.6834,233.7119,233.3118,233.4928,5867.0
2022-07-08 10:55:00,245.13,245.44,245.13,245.34,3196.0,233.5309,233.8263,233.5309,233.731,3196.0
2022-07-08 11:00:00,245.31,245.31,244.81,244.81,2263.0,233.7024,233.7024,233.2261,233.2261,2263.0
2022-07-08 11:05:00,244.76,245.35,244.76,245.35,6890.0,233.1784,233.7405,233.1784,233.7405,6890.0
2022-07-08 11:10:00,245.37,245.53,245.13,245.17,3987.0,233.7596,233.912,233.5309,233.569,3987.0
2022-07-08 11:15:00,245.11,245.21,244.98,245.14,3262.0,233.5119,233.6071,233.388,233.5405,3262.0
2022-07-08 11:20:00,245.15,245.4,245.1,245.1,17800.0,233.55,233.7882,233.5024,233.5024,17800.0
2022-07-08 11:25:00,245.18,245.86,245.18,245.8,6589.0,233.5786,234.2264,233.5786,234.1692,6589.0
2022-07-08 11:30:00,245.74,245.74,245.51,245.64,2727.0,234.1121,234.1121,233.893,234.0168,2727.0
2022-07-08 11:35:00,245.6,245.61,245.23,245.36,2150.0,233.9787,233.9882,233.6262,233.75,2150.0
2022-07-08 11:40:00,245.45,245.62,245.35,245.59,3079.0,233.8358,233.9977,233.7405,233.9692,3079.0
2022-07-08 11:45:00,245.54,245.58,245.3,245.56,5962.0,233.9215,233.9596,233.6929,233.9406,5962.0
2022-07-08 11:50:00,245.62,245.69,245.46,245.58,2496.0,233.9977,234.0644,233.8453,233.9596,2496.0
2022-07-08 11:55:00,245.63,245.65,245.45,245.51,6863.0,234.0073,234.0263,233.8358,233.893,6863.0
2022-07-08 12:00:00,245.47,245.51,245.27,245.36,5356.0,233.8548,233.893,233.6643,233.75,5356.0
2022-07-08 12:05:00,245.33,245.35,244.65,244.73,6160.0,233.7215,233.7405,233.0736,233.1499,6160.0
2022-07-08 12:10:00,244.58,244.87,244.58,244.62,2761.0,233.007,233.2832,233.007,233.0451,2761.0
2022-07-08 12:15:00,244.62,244.64,244.48,244.51,2933.0,233.0451,233.0641,232.9117,232.9403,2933.0
2022-07-08 12:20:00,244.62,244.77,244.37,244.37,4200.0,233.0451,233.188,232.8069,232.8069,4200.0
2022-07-08 12:25:00,244.4,244.43,244.21,244.43,2922.0,232.8355,232.8641,232.6545,232.8641,2922.0
2022-07-08 12:30:00,244.44,244.45,244.15,244.22,1339.0,232.8736,232.8831,232.5973,232.664,1339.0
2022-07-08 12:35:00,244.01,244.12,243.45,243.61,2102.0,232.4639,232.5687,231.9304,232.0829,2102.0
2022-07-08 12:40:00,243.54,243.54,243.26,243.27,2106.0,232.0162,232.0162,231.7494,231.7589,2106.0
2022-07-08 12:45:00,243.18,243.45,243.17,243.44,1927.0,231.6732,231.9304,231.6637,231.9209,1927.0
2022-07-08 12:50:00,243.35,243.42,242.98,242.99,2098.0,231.8352,231.9018,231.4827,231.4922,2098.0
2022-07-08 12:55:00,243.0,243.02,242.92,242.93,2561.0,231.5017,231.5208,231.4255,231.435,2561.0
2022-07-08 13:00:00,243.08,243.14,242.64,242.64,3669.0,231.5779,231.6351,231.1588,231.1588,3669.0
2022-07-08 13:05:00,242.55,242.94,242.54,242.94,2350.0,231.073,231.4446,231.0635,231.4446,2350.0
2022-07-08 13:10:00,242.93,243.03,242.87,242.87,1007.0,231.435,231.5303,231.3779,231.3779,1007.0
2022-07-08 13:15:00,242.94,242.96,242.78,242.91,2654.0,231.4446,231.4636,231.2921,231.416,2654.0
2022-07-08 13:20:00,242.96,243.01,242.76,243.01,2710.0,231.4636,231.5112,231.2731,231.5112,2710.0
2022-07-08 13:25:00,242.92,243.02,242.88,242.97,959.0,231.4255,231.5208,231.3874,231.4731,959.0
2022-07-08 13:30:00,242.89,242.94,242.82,242.86,1879.0,231.3969,231.4446,231.3302,231.3683,1879.0
2022-07-08 13:35:00,242.86,242.93,242.81,242.83,2212.0,231.3683,231.435,231.3207,231.3398,2212.0
2022-07-08 13:40:00,242.96,243.18,242.96,243.12,1818.0,231.4636,231.6732,231.4636,231.616,1818.0
2022-07-08 13:45:00,243.04,243.25,243.04,243.16,2965.0,231.5398,231.7399,231.5398,231.6541,2965.0
2022-07-08 13:50:00,243.12,243.14,242.84,242.92,2342.0,231.616,231.6351,231.3493,231.4255,2342.0
2022-07-08 13:55:00,242.84,242.84,242.53,242.53,1402.0,231.3493,231.3493,231.054,231.054,1402.0
2022-07-08 14:00:00,242.5,242.5,242.35,242.49,1150.0,231.0254,231.0254,230.8825,231.0159,1150.0
2022-07-08 14:05:00,242.55,242.72,242.54,242.7,2399.0,231.073,231.235,231.0635,231.2159,2399.0
2022-07-08 14:10:00,242.64,242.64,242.54,242.54,591.0,231.1588,231.1588,231.0635,231.0635,591.0
2022-07-08 14:15:00,242.68,242.84,242.67,242.77,1086.0,231.1969,231.3493,231.1873,231.2826,1086.0
2022-07-08 14:20:00,242.84,242.99,242.84,242.99,2123.0,231.3493,231.4922,231.3493,231.4922,2123.0
2022-07-08 14:25:00,242.91,242.98,242.81,242.84,1086.0,231.416,231.4827,231.3207,231.3493,1086.0
2022-07-08 14:30:00,242.81,242.91,242.72,242.73,2187.0,231.3207,231.416,231.235,231.2445,2187.0
2022-07-08 14:35:00,242.83,242.85,242.64,242.71,1211.0,231.3398,231.3588,231.1588,231.2254,1211.0
2022-07-08 14:40:00,242.67,242.86,242.66,242.73,2520.0,231.1873,231.3683,231.1778,231.2445,2520.0
2022-07-08 14:45:00,242.83,242.85,242.61,242.63,1752.0,231.3398,231.3588,231.1302,231.1492,1752.0
2022-07-08 14:50:00,242.64,242.66,242.39,242.39,2115.0,231.1588,231.1778,230.9206,230.9206,2115.0
2022-07-08 14:55:00,242.42,242.43,242.26,242.29,3478.0,230.9492,230.9587,230.7967,230.8253,3478.0
2022-07-08 15:00:00,242.38,242.55,242.37,242.55,2287.0,230.9111,231.073,230.9015,231.073,2287.0
2022-07-08 15:05:00,242.56,242.67,242.43,242.43,2565.0,231.0825,231.1873,230.9587,230.9587,2565.0
2022-07-08 15:10:00,242.49,242.65,242.44,242.65,1000.0,231.0159,231.1683,230.9682,231.1683,1000.0
2022-07-08 15:15:00,242.59,242.67,242.47,242.64,3397.0,231.1111,231.1873,230.9968,231.1588,3397.0
2022-07-08 15:20:00,242.63,242.72,242.59,242.64,1787.0,231.1492,231.235,231.1111,231.1588,1787.0
2022-07-08 15:25:00,242.58,242.68,242.45,242.48,3727.0,231.1016,231.1969,230.9777,231.0063,3727.0
2022-07-08 15:30:00,242.55,242.55,242.02,242.15,2925.0,231.073,231.073,230.5681,230.6919,2925.0
2022-07-08 15:35:00,242.14,242.16,241.96,242.14,4820.0,230.6824,230.7015,230.5109,230.6824,4820.0
2022-07-08 15:40:00,242.12,242.15,242.0,242.11,5180.0,230.6634,230.6919,230.549,230.6538,5180.0
2022-07-08 15:45:00,242.1,242.22,242.03,242.18,8174.0,230.6443,230.7586,230.5776,230.7205,8174.0
2022-07-08 15:50:00,242.17,242.39,242.02,242.34,12671.0,230.711,230.9206,230.5681,230.873,12671.0
2022-07-08 15:55:00,242.32,242.41,241.93,241.99,41786.0,230.8539,230.9396,230.4824,230.5395,41786.0
2022-07-11 09:30:00,241.2,242.39,240.89,242.25,15197.0,229.7869,230.9206,229.4916,230.7872,15197.0
2022-07-11 09:35:00,242.34,242.49,241.71,241.74,5440.0,230.873,231.0159,230.2728,230.3013,5440.0
2022-07-11 09:40:00,241.93,242.18,241.43,241.43,2604.0,230.4824,230.7205,230.006,230.006,2604.0
2022-07-11 09:45:00,241.54,241.83,241.37,241.37,1727.0,230.1108,230.3871,229.9488,229.9488,1727.0
2022-07-11 09:50:00,241.73,242.12,241.65,242.03,1200.0,230.2918,230.6634,230.2156,230.5776,1200.0
2022-07-11 09:55:00,241.74,242.11,241.34,242.11,2961.0,230.3013,230.6538,229.9203,230.6538,2961.0
2022-07-11 10:00:00,241.99,242.01,241.66,241.67,1102.0,230.5395,230.5586,230.2251,230.2347,1102.0
2022-07-11 10:05:00,241.75,241.77,241.5,241.52,1520.0,230.3109,230.3299,230.0727,230.0918,1520.0
2022-07-11 10:10:00,241.66,241.66,241.55,241.59,1501.0,230.2251,230.2251,230.1203,230.1584,1501.0
2022-07-11 10:15:00,241.55,241.83,241.52,241.57,1546.0,230.1203,230.3871,230.0918,230.1394,1546.0
2022-07-11 10:20:00,241.41,241.5,240.92,240.97,2993.0,229.987,230.0727,229.5201,229.5678,2993.0
2022-07-11 10:25:00,240.97,241.12,240.9,241.12,700.0,229.5678,229.7107,229.5011,229.7107,700.0
2022-07-11 10:30:00,241.18,241.29,241.07,241.16,1713.0,229.7678,229.8726,229.663,229.7488,1713.0
2022-07-11 10:35:00,241.37,241.42,241.21,241.37,7298.0,229.9488,229.9965,229.7964,229.9488,7298.0
2022-07-11 10:40:00,241.46,242.15,241.45,241.65,3902.0,230.0346,230.6919,230.0251,230.2156,3902.0
2022-07-11 10:45:00,241.52,241.53,241.4,241.53,700.0,230.0918,230.1013,229.9774,230.1013,700.0
2022-07-11 10:50:00,241.38,241.54,241.36,241.38,1820.0,229.9584,230.1108,229.9393,229.9584,1820.0
2022-07-11 10:55:00,241.4,241.42,241.27,241.41,1674.0,229.9774,229.9965,229.8536,229.987,1674.0
2022-07-11 11:00:00,241.52,241.79,241.36,241.71,2053.0,230.0918,230.349,229.9393,230.2728,2053.0
2022-07-11 11:05:00,241.64,241.76,241.55,241.55,2582.0,230.2061,230.3204,230.1203,230.1203,2582.0
2022-07-11 11:10:00,241.64,242.11,241.64,241.88,3461.0,230.2061,230.6538,230.2061,230.4347,3461.0
2022-07-11 11:15:00,241.84,241.97,241.79,241.87,1800.0,230.3966,230.5205,230.349,230.4252,1800.0
2022-07-11 11:20:00,241.7,241.84,241.7,241.73,1134.0,230.2632,230.3966,230.2632,230.2918,1134.0
2022-07-11 11:25:00,241.84,242.11,241.84,241.85,2516.0,230.3966,230.6538,230.3966,230.4061,2516.0
2022-07-11 11:30:00,241.94,242.0,241.61,241.68,3319.0,230.4919,230.549,230.1775,230.2442,3319.0
2022-07-11 11:35:00,241.74,241.74,241.34,241.45,2300.0,230.3013,230.3013,229.9203,230.0251,2300.0
2022-07-11 11:40:00,241.45,241.65,241.34,241.58,3198.0,230.0251,230.2156,229.9203,230.1489,3198.0
2022-07-11 11:45:00,241.79,241.84,241.78,241.78,723.0,230.349,230.3966,230.3394,230.3394,723.0
2022-07-11 11:50:00,241.66,241.71,241.6,241.6,1000.0,230.2251,230.2728,230.168,230.168,1000.0
2022-07-11 11:55:00,241.69,241.73,241.54,241.73,2210.0,230.2537,230.2918,230.1108,230.2918,2210.0
2022-07-11 12:00:00,241.65,241.89,241.61,241.89,801.0,230.2156,230.4442,230.1775,230.4442,801.0
2022-07-11 12:05:00,241.98,242.22,241.77,241.91,10928.0,230.53,230.7586,230.3299,230.4633,10928.0
2022-07-11 12:10:00,241.78,242.08,241.75,241.97,3640.0,230.3394,230.6253,230.3109,230.5205,3640.0
2022-07-11 12:15:00,242.01,242.23,241.83,242.14,5292.0,230.5586,230.7682,230.3871,230.6824,5292.0
2022-07-11 12:20:00,242.09,242.09,241.39,241.56,2227.0,230.6348,230.6348,229.9679,230.1299,2227.0
2022-07-11 12:25:00,241.53,241.62,241.53,241.62,589.0,230.1013,230.187,230.1013,230.187,589.0
2022-07-11 12:30:00,241.61,241.71,241.6,241.7,1520.0,230.1775,230.2728,230.168,230.2632,1520.0
2022-07-11 12:35:00,241.61,241.77,241.61,241.69,1275.0,230.1775,230.3299,230.1775,230.2537,1275.0
2022-07-11 12:40:00,241.73,241.73,241.39,241.4,1030.0,230.2918,230.2918,229.9679,229.9774,1030.0
2022-07-11 12:45:00,241.47,241.63,241.46,241.53,2510.0,230.0441,230.1965,230.0346,230.1013,2510.0
2022-07-11 12:50:00,241.41,241.56,241.38,241.56,1487.0,229.987,230.1299,229.9584,230.1299,1487.0
2022-07-11 12:55:00,241.5,241.66,241.17,241.5,6164.0,230.0727,230.2251,229.7583,230.0727,6164.0
2022-07-11 13:00:00,241.45,241.87,241.43,241.5,6392.0,230.0251,230.4252,230.006,230.0727,6392.0
2022-07-11 13:05:00,241.42,241.67,241.42,241.64,4326.0,229.9965,230.2347,229.9965,230.2061,4326.0
2022-07-11 13:10:00,241.5,241.56,241.43,241.43,908.0,230.0727,230.1299,230.006,230.006,908.0
2022-07-11 13:15:00,241.47,241.52,241.37,241.47,600.0,230.0441,230.0918,229.9488,230.0441,600.0
2022-07-11 13:20:00,241.56,241.56,241.43,241.44,250.0,230.1299,230.1299,230.006,230.0155,250.0
2022-07-11 13:25:00,241.49,241.49,241.33,241.41,2003.0,230.0632,230.0632,229.9107,229.987,2003.0
2022-07-11 13:30:00,241.3,241.65,241.3,241.65,1401.0,229.8822,230.2156,229.8822,230.2156,1401.0
2022-07-11 13:35:00,241.75,242.07,241.71,242.04,2384.0,230.3109,230.6157,230.2728,230.5871,2384.0
2022-07-11 13:40:00,242.13,242.21,242.09,242.21,2194.0,230.6729,230.7491,230.6348,230.7491,2194.0
2022-07-11 13:45:00,242.11,242.2,241.87,242.09,19219.0,230.6538,230.7396,230.4252,230.6348,19219.0
2022-07-11 13:50:00,242.1,242.39,242.1,242.36,600.0,230.6443,230.9206,230.6443,230.892,600.0
2022-07-11 13:55:00,242.33,242.33,242.13,242.13,695.0,230.8634,230.8634,230.6729,230.6729,695.0
2022-07-11 14:00:00,242.12,242.12,241.78,241.82,2100.0,230.6634,230.6634,230.3394,230.3776,2100.0
2022-07-11 14:05:00,241.77,241.92,241.67,241.7,2305.0,230.3299,230.4728,230.2347,230.2632,2305.0
2022-07-11 14:10:00,241.53,241.55,241.43,241.44,1730.0,230.1013,230.1203,230.006,230.0155,1730.0
2022-07-11 14:15:00,241.45,241.51,241.36,241.38,1699.0,230.0251,230.0822,229.9393,229.9584,1699.0
2022-07-11 14:20:00,241.43,241.48,241.31,241.48,1403.0,230.006,230.0536,229.8917,230.0536,1403.0
2022-07-11 14:25:00,241.48,241.48,241.34,241.4,1056.0,230.0536,230.0536,229.9203,229.9774,1056.0
2022-07-11 14:30:00,241.47,241.48,241.34,241.48,1580.0,230.0441,230.0536,229.9203,230.0536,1580.0
2022-07-11 14:35:00,241.46,241.73,241.42,241.65,2025.0,230.0346,230.2918,229.9965,230.2156,2025.0
2022-07-11 14:40:00,241.77,241.77,241.62,241.63,1749.0,230.3299,230.3299,230.187,230.1965,1749.0
2022-07-11 14:45:00,241.6,241.6,241.45,241.46,1342.0,230.168,230.168,230.0251,230.0346,1342.0
2022-07-11 14:50:00,241.41,241.51,241.19,241.45,3505.0,229.987,230.0822,229.7774,230.0251,3505.0
2022-07-11 14:55:00,241.39,241.51,241.39,241.44,1901.0,229.9679,230.0822,229.9679,230.0155,1901.0
2022-07-11 15:00:00,241.51,241.52,241.31,241.47,4403.0,230.0822,230.0918,229.8917,230.0441,4403.0
2022-07-11 15:05:00,241.47,241.63,241.43,241.58,1304.0,230.0441,230.1965,230.006,230.1489,1304.0
2022-07-11 15:10:00,241.58,241.6,241.47,241.53,1532.0,230.1489,230.168,230.0441,230.1013,1532.0
2022-07-11 15:15:00,241.49,241.53,241.12,241.17,2428.0,230.0632,230.1013,229.7107,229.7583,2428.0
2022-07-11 15:20:00,241.22,241.26,241.04,241.13,2012.0,229.8059,229.8441,229.6345,229.7202,2012.0
2022-07-11 15:25:00,241.13,241.24,241.08,241.24,3021.0,229.7202,229.825,229.6726,229.825,3021.0
2022-07-11 15:30:00,241.2,241.32,241.15,241.15,3612.0,229.7869,229.9012,229.7393,229.7393,3612.0
2022-07-11 15:35:00,241.16,241.16,240.88,241.0,4865.0,229.7488,229.7488,229.482,229.5964,4865.0
2022-07-11 15:40:00,241.01,241.08,240.66,240.71,8654.0,229.6059,229.6726,229.2724,229.3201,8654.0
2022-07-11 15:45:00,240.72,240.95,240.72,240.82,12775.0,229.3296,229.5487,229.3296,229.4249,12775.0
2022-07-11 15:50:00,240.77,240.81,240.48,240.65,14585.0,229.3772,229.4153,229.101,229.2629,14585.0
2022-07-11 15:55:00,240.61,241.14,240.53,241.13,37265.0,229.2248,229.7297,229.1486,229.7202,37265.0
2022-07-12 09:30:00,240.52,241.43,240.52,240.98,9248.0,229.1391,230.006,229.1391,229.5773,9248.0
2022-07-12 09:35:00,241.24,241.63,241.09,241.43,4103.0,229.825,230.1965,229.6821,230.006,4103.0
2022-07-12 09:40:00,241.21,241.87,241.05,241.12,5745.0,229.7964,230.4252,229.644,229.7107,5745.0
2022-07-12 09:45:00,241.19,241.87,241.19,241.59,1708.0,229.7774,230.4252,229.7774,230.1584,1708.0
2022-07-12 09:50:00,241.45,242.31,241.44,242.05,2930.0,230.0251,230.8444,230.0155,230.5967,2930.0
2022-07-12 09:55:00,242.04,242.05,241.66,241.7,2460.0,230.5871,230.5967,230.2251,230.2632,2460.0
2022-07-12 10:00:00,241.69,241.82,241.53,241.64,4962.0,230.2537,230.3776,230.1013,230.2061,4962.0
2022-07-12 10:05:00,241.78,242.32,241.6,242.19,6860.0,230.3394,230.8539,230.168,230.73,6860.0
2022-07-12 10:10:00,242.19,242.58,241.98,242.06,9124.0,230.73,231.1016,230.53,230.6062,9124.0
2022-07-12 10:15:00,241.75,242.36,241.75,242.25,3432.0,230.3109,230.892,230.3109,230.7872,3432.0
2022-07-12 10:20:00,242.24,242.7,242.24,242.65,3375.0,230.7777,231.2159,230.7777,231.1683,3375.0
2022-07-12 10:25:00,242.62,242.72,242.55,242.65,1071.0,231.1397,231.235,231.073,231.1683,1071.0
2022-07-12 10:30:00,242.66,242.78,242.56,242.71,9831.0,231.1778,231.2921,231.0825,231.2254,9831.0
2022-07-12 10:35:00,242.68,242.85,242.45,242.78,2550.0,231.1969,231.3588,230.9777,231.2921,2550.0
2022-07-12 10:40:00,242.86,243.17,242.77,243.15,12216.0,231.3683,231.6637,231.2826,231.6446,12216.0
2022-07-12 10:45:00,243.07,243.11,242.81,243.01,12888.0,231.5684,231.6065,231.3207,231.5112,12888.0
2022-07-12 10:50:00,242.9,243.04,242.83,243.04,830.0,231.4065,231.5398,231.3398,231.5398,830.0
2022-07-12 10:55:00,243.0,243.45,243.0,243.27,1919.0,231.5017,231.9304,231.5017,231.7589,1919.0
2022-07-12 11:00:00,243.06,243.08,242.86,243.06,3437.0,231.5589,231.5779,231.3683,231.5589,3437.0
2022-07-12 11:05:00,243.07,243.31,242.94,243.26,2155.0,231.5684,231.7971,231.4446,231.7494,2155.0
2022-07-12 11:10:00,243.25,243.45,243.15,243.37,3022.0,231.7399,231.9304,231.6446,231.8542,3022.0
2022-07-12 11:15:00,243.37,243.45,243.06,243.11,2187.0,231.8542,231.9304,231.5589,231.6065,2187.0
2022-07-12 11:20:00,243.05,243.27,242.83,243.2,1594.0,231.5494,231.7589,231.3398,231.6923,1594.0
2022-07-12 11:25:00,243.27,243.44,243.1,243.28,1600.0,231.7589,231.9209,231.597,231.7685,1600.0
2022-07-12 11:30:00,243.35,243.39,243.16,243.25,2848.0,231.8352,231.8733,231.6541,231.7399,2848.0
2022-07-12 11:35:00,243.27,243.27,242.92,242.99,500.0,231.7589,231.7589,231.4255,231.4922,500.0
2022-07-12 11:40:00,242.91,242.95,242.84,242.95,1351.0,231.416,231.4541,231.3493,231.4541,1351.0
2022-07-12 11:45:00,243.08,243.13,243.08,243.09,400.0,231.5779,231.6256,231.5779,231.5875,400.0
2022-07-12 11:50:00,243.24,243.34,243.24,243.28,640.0,231.7304,231.8256,231.7304,231.7685,640.0
2022-07-12 11:55:00,243.31,243.31,243.19,243.21,1200.0,231.7971,231.7971,231.6827,231.7018,1200.0
2022-07-12 12:00:00,243.24,243.38,243.15,243.38,2100.0,231.7304,231.8637,231.6446,231.8637,2100.0
2022-07-12 12:05:00,243.38,243.38,243.14,243.14,2095.0,231.8637,231.8637,231.6351,231.6351,2095.0
2022-07-12 12:10:00,243.22,243.55,243.13,243.49,1349.0,231.7113,232.0257,231.6256,231.9685,1349.0
2022-07-12 12:15:00,243.51,243.52,243.35,243.47,1767.0,231.9876,231.9971,231.8352,231.9495,1767.0
2022-07-12 12:20:00,243.51,243.61,243.39,243.51,5231.0,231.9876,232.0829,231.8733,231.9876,5231.0
2022-07-12 12:25:00,243.63,243.71,243.48,243.54,5838.0,232.1019,232.1781,231.959,232.0162,5838.0
2022-07-12 12:30:00,243.53,243.7,243.47,243.67,12839.0,232.0066,232.1686,231.9495,232.14,12839.0
2022-07-12 12:35:00,243.76,244.15,243.76,244.15,1203.0,232.2258,232.5973,232.2258,232.5973,1203.0
2022-07-12 12:40:00,244.08,244.08,243.82,243.82,8394.0,232.5306,232.5306,232.2829,232.2829,8394.0
2022-07-12 12:45:00,243.83,244.0,243.8,243.96,2250.0,232.2924,232.4544,232.2639,232.4163,2250.0
2022-07-12 12:50:00,243.94,243.94,243.74,243.81,1800.0,232.3972,232.3972,232.2067,232.2734,1800.0
2022-07-12 12:55:00,243.75,243.87,243.53,243.53,3473.0,232.2162,232.3306,232.0066,232.0066,3473.0
2022-07-12 13:00:00,243.65,243.72,243.17,243.28,1563.0,232.121,232.1877,231.6637,231.7685,1563.0
2022-07-12 13:05:00,243.2,243.39,243.07,243.27,3235.0,231.6923,231.8733,231.5684,231.7589,3235.0
2022-07-12 13:10:00,243.31,243.31,243.05,243.23,3625.0,231.7971,231.7971,231.5494,231.7208,3625.0
2022-07-12 13:15:00,243.28,243.32,242.83,242.83,2626.0,231.7685,231.8066,231.3398,231.3398,2626.0
2022-07-12 13:20:00,242.94,243.01,242.87,242.88,1500.0,231.4446,231.5112,231.3779,231.3874,1500.0
2022-07-12 13:25:00,242.96,242.96,242.59,242.61,1450.0,231.4636,231.4636,231.1111,231.1302,1450.0
2022-07-12 13:30:00,242.61,242.64,242.35,242.43,1388.0,231.1302,231.1588,230.8825,230.9587,1388.0
2022-07-12 13:35:00,242.23,242.23,241.93,242.02,1350.0,230.7682,230.7682,230.4824,230.5681,1350.0
2022-07-12 13:40:00,242.01,242.42,241.89,242.42,4824.0,230.5586,230.9492,230.4442,230.9492,4824.0
2022-07-12 13:45:00,242.42,242.52,242.2,242.41,2359.0,230.9492,231.0444,230.7396,230.9396,2359.0
2022-07-12 13:50:00,242.38,242.42,242.3,242.33,1400.0,230.9111,230.9492,230.8348,230.8634,1400.0
2022-07-12 13:55:00,242.34,242.52,242.19,242.3,2070.0,230.873,231.0444,230.73,230.8348,2070.0
2022-07-12 14:00:00,242.34,242.35,242.09,242.21,2738.0,230.873,230.8825,230.6348,230.7491,2738.0
2022-07-12 14:05:00,242.27,242.3,242.17,242.25,1735.0,230.8063,230.8348,230.711,230.7872,1735.0
2022-07-12 14:10:00,242.28,242.33,242.19,242.25,1400.0,230.8158,230.8634,230.73,230.7872,1400.0
2022-07-12 14:15:00,242.2,242.28,241.93,242.06,2205.0,230.7396,230.8158,230.4824,230.6062,2205.0
2022-07-12 14:20:00,242.13,242.13,241.9,241.97,2442.0,230.6729,230.6729,230.4538,230.5205,2442.0
2022-07-12 14:25:00,241.99,242.0,241.83,241.83,1503.0,230.5395,230.549,230.3871,230.3871,1503.0
2022-07-12 14:30:00,241.86,242.03,241.85,242.03,1637.0,230.4157,230.5776,230.4061,230.5776,1637.0
2022-07-12 14:35:00,241.96,242.11,241.94,242.11,4934.0,230.5109,230.6538,230.4919,230.6538,4934.0
2022-07-12 14:40:00,242.07,242.26,242.07,242.21,2834.0,230.6157,230.7967,230.6157,230.7491,2834.0
2022-07-12 14:45:00,242.27,242.59,242.23,242.58,2270.0,230.8063,231.1111,230.7682,231.1016,2270.0
2022-07-12 14:50:00,242.56,242.71,242.55,242.59,1535.0,231.0825,231.2254,231.073,231.1111,1535.0
2022-07-12 14:55:00,242.71,242.73,242.23,242.34,8891.0,231.2254,231.2445,230.7682,230.873,8891.0
2022-07-12 15:00:00,242.36,242.36,241.54,241.57,5209.0,230.892,230.892,230.1108,230.1394,5209.0
2022-07-12 15:05:00,241.6,241.6,241.28,241.28,2725.0,230.168,230.168,229.8631,229.8631,2725.0
2022-07-12 15:10:00,241.31,241.57,241.14,241.57,3604.0,229.8917,230.1394,229.7297,230.1394,3604.0
2022-07-12 15:15:00,241.67,241.7,241.55,241.62,5195.0,230.2347,230.2632,230.1203,230.187,5195.0
2022-07-12 15:20:00,241.59,241.66,241.11,241.25,5504.0,230.1584,230.2251,229.7012,229.8345,5504.0
2022-07-12 15:25:00,241.24,241.41,241.2,241.29,7567.0,229.825,229.987,229.7869,229.8726,7567.0
2022-07-12 15:30:00,241.24,241.32,240.65,240.65,5456.0,229.825,229.9012,229.2629,229.2629,5456.0
2022-07-12 15:35:00,240.55,240.55,240.33,240.39,7192.0,229.1676,229.1676,228.9581,229.0152,7192.0
2022-07-12 15:40:00,240.46,240.47,240.16,240.28,9075.0,229.0819,229.0914,228.7961,228.9104,9075.0
2022-07-12 15:45:00,240.32,240.61,240.28,240.47,12159.0,228.9485,229.2248,228.9104,229.0914,12159.0
2022-07-12 15:50:00,240.46,240.68,240.4,240.65,17035.0,229.0819,229.2915,229.0247,229.2629,17035.0
2022-07-12 15:55:00,240.7,240.85,240.52,240.72,44507.0,229.3106,229.4535,229.1391,229.3296,44507.0
2022-07-13 09:30:00,242.55,243.35,240.31,242.09,16075.0,231.073,231.8352,228.939,230.6348,16075.0
2022-07-13 09:35:00,242.01,242.63,242.0,242.41,1542.0,230.5586,231.1492,230.549,230.9396,1542.0
2022-07-13 09:40:00,242.47,243.2,242.35,242.66,7118.0,230.9968,231.6923,230.8825,231.1778,7118.0
2022-07-13 09:45:00,243.02,244.03,242.69,243.79,14313.0,231.5208,232.483,231.2064,232.2543,14313.0
2022-07-13 09:50:00,244.04,244.04,243.31,243.48,4786.0,232.4925,232.4925,231.7971,231.959,4786.0
2022-07-13 09:55:00,243.46,243.46,242.37,242.8,2594.0,231.94,231.94,230.9015,231.3112,2594.0
2022-07-13 10:00:00,242.65,242.66,242.1,242.35,9741.0,231.1683,231.1778,230.6443,230.8825,9741.0
2022-07-13 10:05:00,242.36,242.68,242.01,242.16,8919.0,230.892,231.1969,230.5586,230.7015,8919.0
2022-07-13 10:10:00,242.31,242.31,241.61,241.76,3400.0,230.8444,230.8444,230.1775,230.3204,3400.0
2022-07-13 10:15:00,241.64,241.79,241.3,241.3,2551.0,230.2061,230.349,229.8822,229.8822,2551.0
2022-07-13 10:20:00,241.29,241.4,240.76,241.06,4155.0,229.8726,229.9774,229.3677,229.6535,4155.0
2022-07-13 10:25:00,241.08,241.56,240.96,241.42,3044.0,229.6726,230.1299,229.5582,229.9965,3044.0
2022-07-13 10:30:00,241.36,242.12,241.34,242.12,4418.0,229.9393,230.6634,229.9203,230.6634,4418.0
2022-07-13 10:35:00,242.24,242.31,241.95,242.19,2927.0,230.7777,230.8444,230.5014,230.73,2927.0
2022-07-13 10:40:00,242.24,242.43,242.05,242.36,3418.0,230.7777,230.9587,230.5967,230.892,3418.0
2022-07-13 10:45:00,242.5,242.8,242.2,242.49,27819.0,231.0254,231.3112,230.7396,231.0159,27819.0
2022-07-13 10:50:00,242.37,243.15,242.36,243.03,3253.0,230.9015,231.6446,230.892,231.5303,3253.0
2022-07-13 10:55:00,242.92,243.12,242.71,242.71,4971.0,231.4255,231.616,231.2254,231.2254,4971.0
2022-07-13 11:00:00,242.81,243.29,242.68,243.17,6088.0,231.3207,231.778,231.1969,231.6637,6088.0
2022-07-13 11:05:00,243.24,244.11,243.24,243.76,9146.0,231.7304,232.5592,231.7304,232.2258,9146.0
2022-07-13 11:10:00,243.7,244.19,243.69,244.19,9075.0,232.1686,232.6354,232.1591,232.6354,9075.0
2022-07-13 11:15:00,244.18,244.24,243.84,243.84,7107.0,232.6259,232.683,232.302,232.302,7107.0
2022-07-13 11:20:00,243.69,244.0,243.69,243.72,5144.0,232.1591,232.4544,232.1591,232.1877,5144.0
2022-07-13 11:25:00,243.56,243.71,243.41,243.58,6441.0,232.0352,232.1781,231.8923,232.0543,6441.0
2022-07-13 11:30:00,243.5,243.64,243.27,243.64,4389.0,231.9781,232.1114,231.7589,232.1114,4389.0
2022-07-13 11:35:00,243.52,244.43,243.47,244.03,15113.0,231.9971,232.8641,231.9495,232.483,15113.0
2022-07-13 11:40:00,243.97,244.35,243.63,244.05,5036.0,232.4258,232.7878,232.1019,232.502,5036.0
2022-07-13 11:45:00,243.98,244.0,243.65,243.72,9927.0,232.4353,232.4544,232.121,232.1877,9927.0
2022-07-13 11:50:00,243.8,244.16,243.66,243.66,2022.0,232.2639,232.6068,232.1305,232.1305,2022.0
2022-07-13 11:55:00,243.79,243.89,243.54,243.78,5670.0,232.2543,232.3496,232.0162,232.2448,5670.0
2022-07-13 12:00:00,243.83,244.21,243.78,244.06,3951.0,232.2924,232.6545,232.2448,232.5116,3951.0
2022-07-13 12:05:00,244.0,244.26,243.9,244.25,2113.0,232.4544,232.7021,232.3591,232.6926,2113.0
2022-07-13 12:10:00,244.04,244.15,243.94,244.15,3256.0,232.4925,232.5973,232.3972,232.5973,3256.0
2022-07-13 12:15:00,244.14,244.17,244.1,244.17,1100.0,232.5878,232.6164,232.5497,232.6164,1100.0
2022-07-13 12:20:00,244.25,244.54,244.2,244.4,2467.0,232.6926,232.9689,232.6449,232.8355,2467.0
2022-07-13 12:25:00,244.47,244.58,244.38,244.44,4244.0,232.9022,233.007,232.8164,232.8736,4244.0
2022-07-13 12:30:00,244.46,244.47,244.24,244.26,7690.0,232.8926,232.9022,232.683,232.7021,7690.0
2022-07-13 12:35:00,244.33,244.66,244.29,244.61,3502.0,232.7688,233.0832,232.7307,233.0355,3502.0
2022-07-13 12:40:00,244.56,244.56,244.45,244.55,1750.0,232.9879,232.9879,232.8831,232.9784,1750.0
2022-07-13 12:45:00,244.55,245.1,244.54,245.05,4487.0,232.9784,233.5024,232.9689,233.4547,4487.0
2022-07-13 12:50:00,245.04,245.29,244.88,245.15,6122.0,233.4452,233.6834,233.2928,233.55,6122.0
2022-07-13 12:55:00,245.33,245.47,245.3,245.41,3788.0,233.7215,233.8548,233.6929,233.7977,3788.0
2022-07-13 13:00:00,245.6,246.35,245.51,246.35,12954.0,233.9787,234.6932,233.893,234.6932,12954.0
2022-07-13 13:05:00,246.42,246.5,245.77,245.77,4816.0,234.7599,234.8361,234.1406,234.1406,4816.0
2022-07-13 13:10:00,245.89,246.28,245.82,246.28,2331.0,234.255,234.6265,234.1883,234.6265,2331.0
2022-07-13 13:15:00,246.32,246.32,245.28,245.44,4911.0,234.6646,234.6646,233.6738,233.8263,4911.0
2022-07-13 13:20:00,245.27,245.55,245.16,245.55,1550.0,233.6643,233.9311,233.5595,233.9311,1550.0
2022-07-13 13:25:00,245.54,245.65,245.22,245.23,2300.0,233.9215,234.0263,233.6167,233.6262,2300.0
2022-07-13 13:30:00,245.25,245.32,245.01,245.15,4906.0,233.6453,233.7119,233.4166,233.55,4906.0
2022-07-13 13:35:00,245.07,245.12,244.93,244.94,3500.0,233.4738,233.5214,233.3404,233.3499,3500.0
2022-07-13 13:40:00,244.96,245.41,244.87,245.16,6307.0,233.369,233.7977,233.2832,233.5595,6307.0
2022-07-13 13:45:00,245.25,245.36,245.06,245.17,6679.0,233.6453,233.75,233.4642,233.569,6679.0
2022-07-13 13:50:00,245.22,245.25,244.8,244.8,2512.0,233.6167,233.6453,233.2165,233.2165,2512.0
2022-07-13 13:55:00,244.76,244.86,244.71,244.82,5300.0,233.1784,233.2737,233.1308,233.2356,5300.0
2022-07-13 14:00:00,244.6,244.6,243.76,243.84,5805.0,233.026,233.026,232.2258,232.302,5805.0
2022-07-13 14:05:00,243.85,244.61,243.85,244.24,5875.0,232.3115,233.0355,232.3115,232.683,5875.0
2022-07-13 14:10:00,244.3,244.55,244.08,244.54,3863.0,232.7402,232.9784,232.5306,232.9689,3863.0
2022-07-13 14:15:00,244.42,244.61,244.19,244.61,8478.0,232.8545,233.0355,232.6354,233.0355,8478.0
2022-07-13 14:20:00,244.64,244.81,244.28,244.81,3795.0,233.0641,233.2261,232.7212,233.2261,3795.0
2022-07-13 14:25:00,244.81,244.97,244.62,244.86,12387.0,233.2261,233.3785,233.0451,233.2737,12387.0
2022-07-13 14:30:00,244.94,245.33,244.88,245.21,9473.0,233.3499,233.7215,233.2928,233.6071,9473.0
2022-07-13 14:35:00,245.16,245.63,245.15,245.53,10662.0,233.5595,234.0073,233.55,233.912,10662.0
2022-07-13 14:40:00,245.49,245.81,245.48,245.5,12166.0,233.8739,234.1788,233.8644,233.8834,12166.0
2022-07-13 14:45:00,245.5,245.65,245.35,245.39,6496.0,233.8834,234.0263,233.7405,233.7786,6496.0
2022-07-13 14:50:00,245.37,245.81,245.36,245.67,14396.0,233.7596,234.1788,233.75,234.0454,14396.0
2022-07-13 14:55:00,245.66,245.83,245.56,245.83,3928.0,234.0359,234.1978,233.9406,234.1978,3928.0
2022-07-13 15:00:00,245.74,245.77,245.48,245.77,3786.0,234.1121,234.1406,233.8644,234.1406,3786.0
2022-07-13 15:05:00,245.8,245.8,245.39,245.55,9033.0,234.1692,234.1692,233.7786,233.9311,9033.0
2022-07-13 15:10:00,245.54,245.97,245.44,245.69,9105.0,233.9215,234.3312,233.8263,234.0644,9105.0
2022-07-13 15:15:00,245.63,245.68,245.51,245.58,3650.0,234.0073,234.0549,233.893,233.9596,3650.0
2022-07-13 15:20:00,245.64,245.84,245.57,245.81,3549.0,234.0168,234.2073,233.9501,234.1788,3549.0
2022-07-13 15:25:00,245.93,246.08,245.75,246.08,6859.0,234.2931,234.436,234.1216,234.436,6859.0
2022-07-13 15:30:00,246.13,246.13,245.69,245.7,7778.0,234.4836,234.4836,234.0644,234.074,7778.0
2022-07-13 15:35:00,245.63,245.7,245.2,245.45,8002.0,234.0073,234.074,233.5976,233.8358,8002.0
2022-07-13 15:40:00,245.44,245.44,245.0,245.01,8639.0,233.8263,233.8263,233.4071,233.4166,8639.0
2022-07-13 15:45:00,245.0,245.1,244.64,244.99,11353.0,233.4071,233.5024,233.0641,233.3976,11353.0
2022-07-13 15:50:00,244.99,245.34,244.91,245.19,24221.0,233.3976,233.731,233.3213,233.5881,24221.0
2022-07-13 15:55:00,245.15,245.63,244.92,244.99,56447.0,233.55,234.0073,233.3309,233.3976,56447.0
2022-07-14 09:30:00,241.31,242.43,240.75,241.8,8038.0,229.8917,230.9587,229.3582,230.3585,8038.0
2022-07-14 09:35:00,242.26,242.73,241.38,242.51,1944.0,230.7967,231.2445,229.9584,231.0349,1944.0
2022-07-14 09:40:00,242.62,243.13,242.32,243.01,2883.0,231.1397,231.6256,230.8539,231.5112,2883.0
2022-07-14 09:45:00,243.08,243.75,242.88,243.36,4798.0,231.5779,232.2162,231.3874,231.8447,4798.0
2022-07-14 09:50:00,243.64,244.14,243.53,243.63,3707.0,232.1114,232.5878,232.0066,232.1019,3707.0
2022-07-14 09:55:00,243.68,244.44,243.68,243.95,4464.0,232.1495,232.8736,232.1495,232.4068,4464.0
2022-07-14 10:00:00,244.21,244.23,243.48,243.6,3300.0,232.6545,232.6735,231.959,232.0733,3300.0
2022-07-14 10:05:00,243.61,244.25,243.5,244.05,2135.0,232.0829,232.6926,231.9781,232.502,2135.0
2022-07-14 10:10:00,244.05,244.68,243.85,244.68,5866.0,232.502,233.1022,232.3115,233.1022,5866.0
2022-07-14 10:15:00,244.76,244.94,244.12,244.4,2437.0,233.1784,233.3499,232.5687,232.8355,2437.0
2022-07-14 10:20:00,244.43,244.52,243.84,244.0,5765.0,232.8641,232.9498,232.302,232.4544,5765.0
2022-07-14 10:25:00,244.13,244.69,243.97,243.97,2808.0,232.5783,233.1118,232.4258,232.4258,2808.0
2022-07-14 10:30:00,243.89,244.26,243.21,243.4,6923.0,232.3496,232.7021,231.7018,231.8828,6923.0
2022-07-14 10:35:00,243.64,243.67,243.33,243.62,5395.0,232.1114,232.14,231.8161,232.0924,5395.0
2022-07-14 10:40:00,243.67,243.82,243.43,243.78,7392.0,232.14,232.2829,231.9114,232.2448,7392.0
2022-07-14 10:45:00,243.79,243.87,243.4,243.8,5150.0,232.2543,232.3306,231.8828,232.2639,5150.0
2022-07-14 10:50:00,243.87,243.87,243.18,243.83,7651.0,232.3306,232.3306,231.6732,232.2924,7651.0
2022-07-14 10:55:00,243.78,243.86,243.47,243.47,2266.0,232.2448,232.321,231.9495,231.9495,2266.0
2022-07-14 11:00:00,243.64,243.88,243.44,243.61,2990.0,232.1114,232.3401,231.9209,232.0829,2990.0
2022-07-14 11:05:00,243.5,244.17,243.47,244.07,1610.0,231.9781,232.6164,231.9495,232.5211,1610.0
2022-07-14 11:10:00,243.92,244.02,243.69,244.02,2900.0,232.3782,232.4735,232.1591,232.4735,2900.0
2022-07-14 11:15:00,243.84,244.19,243.77,244.14,1958.0,232.302,232.6354,232.2353,232.5878,1958.0
2022-07-14 11:20:00,244.12,244.23,243.89,244.01,2700.0,232.5687,232.6735,232.3496,232.4639,2700.0
2022-07-14 11:25:00,244.03,244.1,243.64,244.08,1816.0,232.483,232.5497,232.1114,232.5306,1816.0
2022-07-14 11:30:00,244.15,244.34,244.03,244.33,1679.0,232.5973,232.7783,232.483,232.7688,1679.0
2022-07-14 11:35:00,244.35,244.68,244.3,244.66,1919.0,232.7878,233.1022,232.7402,233.0832,1919.0
2022-07-14 11:40:00,244.68,245.41,244.63,245.3,3325.0,233.1022,233.7977,233.0546,233.6929,3325.0
2022-07-14 11:45:00,245.3,245.35,245.05,245.13,2651.0,233.6929,233.7405,233.4547,233.5309,2651.0
2022-07-14 11:50:00,244.99,245.23,244.79,245.23,7256.0,233.3976,233.6262,233.207,233.6262,7256.0
2022-07-14 11:55:00,245.23,246.11,245.17,245.88,20196.0,233.6262,234.4646,233.569,234.2454,20196.0
2022-07-14 12:00:00,245.95,245.99,245.72,245.74,6751.0,234.3121,234.3502,234.093,234.1121,6751.0
2022-07-14 12:05:00,245.78,246.21,245.75,246.15,13557.0,234.1502,234.5598,234.1216,234.5027,13557.0
2022-07-14 12:10:00,246.07,246.65,246.07,246.59,7220.0,234.4265,234.979,234.4265,234.9218,7220.0
2022-07-14 12:15:00,246.6,246.74,246.46,246.47,5597.0,234.9314,235.0648,234.798,234.8075,5597.0
2022-07-14 12:20:00,246.48,246.7,246.48,246.58,11879.0,234.8171,235.0266,234.8171,234.9123,11879.0
2022-07-14 12:25:00,246.51,246.55,246.25,246.28,6831.0,234.8456,234.8837,234.5979,234.6265,6831.0
2022-07-14 12:30:00,246.32,246.39,246.2,246.28,2466.0,234.6646,234.7313,234.5503,234.6265,2466.0
2022-07-14 12:35:00,246.24,246.29,245.83,246.0,4288.0,234.5884,234.636,234.1978,234.3598,4288.0
2022-07-14 12:40:00,246.11,246.4,246.03,246.4,8738.0,234.4646,234.7408,234.3883,234.7408,8738.0
2022-07-14 12:45:00,246.41,246.53,246.36,246.37,7435.0,234.7504,234.8647,234.7027,234.7123,7435.0
2022-07-14 12:50:00,246.35,246.81,246.33,246.77,4700.0,234.6932,235.1314,234.6742,235.0933,4700.0
2022-07-14 12:55:00,246.76,247.03,246.62,246.89,17730.0,235.0838,235.341,234.9504,235.2077,17730.0
2022-07-14 13:00:00,246.69,246.92,246.53,246.61,10330.0,235.0171,235.2362,234.8647,234.9409,10330.0
2022-07-14 13:05:00,246.49,247.02,246.33,246.87,6250.0,234.8266,235.3315,234.6742,235.1886,6250.0
2022-07-14 13:10:00,246.72,246.72,246.41,246.54,2966.0,235.0457,235.0457,234.7504,234.8742,2966.0
2022-07-14 13:15:00,246.66,247.05,246.51,246.93,3938.0,234.9885,235.3601,234.8456,235.2458,3938.0
2022-07-14 13:20:00,246.97,247.11,246.64,246.71,3353.0,235.2839,235.4172,234.9695,235.0362,3353.0
2022-07-14 13:25:00,246.61,247.48,246.61,247.37,4598.0,234.9409,235.7697,234.9409,235.6649,4598.0
2022-07-14 13:30:00,247.43,247.62,247.17,247.45,7847.0,235.7221,235.9031,235.4744,235.7412,7847.0
2022-07-14 13:35:00,247.53,248.25,247.48,248.14,34027.0,235.8174,236.5033,235.7697,236.3985,34027.0
2022-07-14 13:40:00,248.08,248.16,247.89,248.07,11988.0,236.3413,236.4176,236.1603,236.3318,11988.0
2022-07-14 13:45:00,248.08,248.47,248.03,248.46,10327.0,236.3413,236.7129,236.2937,236.7034,10327.0
2022-07-14 13:50:00,248.52,248.65,248.1,248.52,5960.0,236.7605,236.8844,236.3604,236.7605,5960.0
2022-07-14 13:55:00,248.59,249.16,248.59,248.91,9686.0,236.8272,237.3702,236.8272,237.1321,9686.0
2022-07-14 14:00:00,249.04,249.64,248.97,249.64,9756.0,237.2559,237.8275,237.1892,237.8275,9756.0
2022-07-14 14:05:00,249.61,249.74,249.45,249.61,9631.0,237.7989,237.9228,237.6465,237.7989,9631.0
2022-07-14 14:10:00,249.52,249.52,249.26,249.37,3700.0,237.7132,237.7132,237.4655,237.5703,3700.0
2022-07-14 14:15:00,249.3,249.78,249.15,249.78,8380.0,237.5036,237.9609,237.3607,237.9609,8380.0
2022-07-14 14:20:00,249.7,250.29,249.7,250.04,16368.0,237.8847,238.4468,237.8847,238.2086,16368.0
2022-07-14 14:25:00,250.09,250.58,250.05,250.58,4921.0,238.2562,238.723,238.2181,238.723,4921.0
2022-07-14 14:30:00,250.72,250.77,250.51,250.72,11431.0,238.8564,238.9041,238.6564,238.8564,11431.0
2022-07-14 14:35:00,250.8,250.98,250.6,250.9,16226.0,238.9326,239.1041,238.7421,239.0279,16226.0
2022-07-14 14:40:00,250.85,250.91,250.54,250.78,11388.0,238.9803,239.0374,238.6849,238.9136,11388.0
2022-07-14 14:45:00,250.9,251.05,250.8,250.85,6351.0,239.0279,239.1708,238.9326,238.9803,6351.0
2022-07-14 14:50:00,250.96,251.06,250.86,250.86,5509.0,239.0851,239.1803,238.9898,238.9898,5509.0
2022-07-14 14:55:00,250.88,251.46,250.88,251.36,10329.0,239.0089,239.5614,239.0089,239.4661,10329.0
2022-07-14 15:00:00,251.37,251.63,251.14,251.15,12605.0,239.4757,239.7234,239.2566,239.2661,12605.0
2022-07-14 15:05:00,251.15,251.26,250.96,251.17,9302.0,239.2661,239.3709,239.0851,239.2851,9302.0
2022-07-14 15:10:00,251.21,251.3,251.1,251.26,16381.0,239.3232,239.409,239.2184,239.3709,16381.0
2022-07-14 15:15:00,251.19,251.23,250.57,250.82,7382.0,239.3042,239.3423,238.7135,238.9517,7382.0
2022-07-14 15:20:00,250.79,251.17,250.79,251.17,9901.0,238.9231,239.2851,238.9231,239.2851,9901.0
2022-07-14 15:25:00,251.17,251.51,251.17,251.32,33629.0,239.2851,239.609,239.2851,239.428,33629.0
2022-07-14 15:30:00,251.31,251.46,251.26,251.33,13054.0,239.4185,239.5614,239.3709,239.4376,13054.0
2022-07-14 15:35:00,251.29,251.29,249.44,249.55,22887.0,239.3995,239.3995,237.637,237.7418,22887.0
2022-07-14 15:40:00,249.57,250.53,249.37,250.45,24451.0,237.7608,238.6754,237.5703,238.5992,24451.0
2022-07-14 15:45:00,250.44,250.65,250.37,250.64,32690.0,238.5897,238.7897,238.523,238.7802,32690.0
2022-07-14 15:50:00,250.67,251.13,250.66,251.09,54905.0,238.8088,239.247,238.7993,239.2089,54905.0
2022-07-14 15:55:00,251.13,251.41,250.9,251.02,87652.0,239.247,239.5138,239.0279,239.1422,87652.0
2022-07-15 09:30:00,243.44,244.32,242.08,242.39,82048.0,231.9209,232.7593,230.6253,230.9206,82048.0
2022-07-15 09:35:00,242.42,242.66,240.27,240.4,27797.0,230.9492,231.1778,228.9009,229.0247,27797.0
2022-07-15 09:40:00,240.4,242.1,239.77,242.1,51577.0,229.0247,230.6443,228.4246,230.6443,51577.0
2022-07-15 09:45:00,242.07,243.33,241.72,242.81,70335.0,230.6157,231.8161,230.2823,231.3207,70335.0
2022-07-15 09:50:00,242.81,243.28,241.84,242.16,39761.0,231.3207,231.7685,230.3966,230.7015,39761.0
2022-07-15 09:55:00,242.18,242.18,240.97,241.73,23042.0,230.7205,230.7205,229.5678,230.2918,23042.0
2022-07-15 10:00:00,242.05,243.81,242.03,243.03,23119.0,230.5967,232.2734,230.5776,231.5303,23119.0
2022-07-15 10:05:00,243.04,243.26,242.5,243.05,20596.0,231.5398,231.7494,231.0254,231.5494,20596.0
2022-07-15 10:10:00,243.01,243.2,242.82,242.99,23430.0,231.5112,231.6923,231.3302,231.4922,23430.0
2022-07-15 10:15:00,242.98,243.18,242.78,243.11,15726.0,231.4827,231.6732,231.2921,231.6065,15726.0
2022-07-15 10:20:00,243.05,243.12,242.62,242.73,10519.0,231.5494,231.616,231.1397,231.2445,10519.0
2022-07-15 10:25:00,242.71,243.2,242.58,243.17,11268.0,231.2254,231.6923,231.1016,231.6637,11268.0
2022-07-15 10:30:00,243.11,243.19,242.63,242.65,16563.0,231.6065,231.6827,231.1492,231.1683,16563.0
2022-07-15 10:35:00,242.63,242.77,242.31,242.31,8997.0,231.1492,231.2826,230.8444,230.8444,8997.0
2022-07-15 10:40:00,242.43,243.08,242.31,242.84,14068.0,230.9587,231.5779,230.8444,231.3493,14068.0
2022-07-15 10:45:00,242.76,243.08,242.43,242.79,12474.0,231.2731,231.5779,230.9587,231.3017,12474.0
2022-07-15 10:50:00,242.8,243.44,242.78,243.28,10167.0,231.3112,231.9209,231.2921,231.7685,10167.0
2022-07-15 10:55:00,243.16,243.6,243.04,243.24,12325.0,231.6541,232.0733,231.5398,231.7304,12325.0
2022-07-15 11:00:00,243.2,243.86,242.8,243.85,13040.0,231.6923,232.321,231.3112,232.3115,13040.0
2022-07-15 11:05:00,244.0,245.12,243.83,244.88,60676.0,232.4544,233.5214,232.2924,233.2928,60676.0
2022-07-15 11:10:00,244.74,244.89,244.43,244.6,10702.0,233.1594,233.3023,232.8641,233.026,10702.0
2022-07-15 11:15:00,244.6,244.78,243.9,244.38,10656.0,233.026,233.1975,232.3591,232.8164,10656.0
2022-07-15 11:20:00,244.52,244.96,244.43,244.77,7608.0,232.9498,233.369,232.8641,233.188,7608.0
2022-07-15 11:25:00,244.77,244.98,244.2,244.23,15482.0,233.188,233.388,232.6449,232.6735,15482.0
2022-07-15 11:30:00,244.17,244.79,244.11,244.76,8708.0,232.6164,233.207,232.5592,233.1784,8708.0
2022-07-15 11:35:00,244.76,245.13,244.76,244.77,6718.0,233.1784,233.5309,233.1784,233.188,6718.0
2022-07-15 11:40:00,244.96,246.0,244.94,245.92,5480.0,233.369,234.3598,233.3499,234.2836,5480.0
2022-07-15 11:45:00,246.01,246.1,245.27,245.34,7268.0,234.3693,234.455,233.6643,233.731,7268.0
2022-07-15 11:50:00,245.2,245.62,245.2,245.23,4199.0,233.5976,233.9977,233.5976,233.6262,4199.0
2022-07-15 11:55:00,245.16,245.51,245.14,245.32,5658.0,233.5595,233.893,233.5405,233.7119,5658.0
2022-07-15 12:00:00,245.27,245.51,245.09,245.26,4524.0,233.6643,233.893,233.4928,233.6548,4524.0
2022-07-15 12:05:00,245.18,245.2,244.71,244.75,7423.0,233.5786,233.5976,233.1308,233.1689,7423.0
2022-07-15 12:10:00,244.71,244.74,244.35,244.35,11523.0,233.1308,233.1594,232.7878,232.7878,11523.0
2022-07-15 12:15:00,244.3,244.3,243.96,244.27,3505.0,232.7402,232.7402,232.4163,232.7116,3505.0
2022-07-15 12:20:00,244.47,244.51,244.06,244.06,4119.0,232.9022,232.9403,232.5116,232.5116,4119.0
2022-07-15 12:25:00,244.18,244.59,244.18,244.55,3181.0,232.6259,233.0165,232.6259,232.9784,3181.0
2022-07-15 12:30:00,244.49,244.5,243.95,244.17,3195.0,232.9212,232.9307,232.4068,232.6164,3195.0
2022-07-15 12:35:00,244.18,244.19,244.0,244.07,2399.0,232.6259,232.6354,232.4544,232.5211,2399.0
2022-07-15 12:40:00,244.08,244.4,244.01,244.33,2932.0,232.5306,232.8355,232.4639,232.7688,2932.0
2022-07-15 12:45:00,244.27,244.56,244.27,244.46,2000.0,232.7116,232.9879,232.7116,232.8926,2000.0
2022-07-15 12:50:00,244.38,244.71,244.37,244.48,3023.0,232.8164,233.1308,232.8069,232.9117,3023.0
2022-07-15 12:55:00,244.43,245.16,244.4,244.71,7196.0,232.8641,233.5595,232.8355,233.1308,7196.0
2022-07-15 13:00:00,244.72,245.02,244.59,244.71,2498.0,233.1403,233.4261,233.0165,233.1308,2498.0
2022-07-15 13:05:00,244.45,244.76,244.44,244.64,2327.0,232.8831,233.1784,232.8736,233.0641,2327.0
2022-07-15 13:10:00,244.73,244.81,244.7,244.72,2700.0,233.1499,233.2261,233.1213,233.1403,2700.0
2022-07-15 13:15:00,244.59,244.78,244.59,244.73,2170.0,233.0165,233.1975,233.0165,233.1499,2170.0
2022-07-15 13:20:00,244.77,244.78,244.32,244.45,5345.0,233.188,233.1975,232.7593,232.8831,5345.0
2022-07-15 13:25:00,244.49,244.95,244.48,244.9,2214.0,232.9212,233.3595,232.9117,233.3118,2214.0
2022-07-15 13:30:00,244.9,245.15,244.81,245.15,4510.0,233.3118,233.55,233.2261,233.55,4510.0
2022-07-15 13:35:00,245.15,245.18,244.95,245.02,2726.0,233.55,233.5786,233.3595,233.4261,2726.0
2022-07-15 13:40:00,244.95,244.96,244.66,244.77,6244.0,233.3595,233.369,233.0832,233.188,6244.0
2022-07-15 13:45:00,244.83,245.18,244.83,245.18,4231.0,233.2451,233.5786,233.2451,233.5786,4231.0
2022-07-15 13:50:00,245.14,245.14,244.63,244.75,15099.0,233.5405,233.5405,233.0546,233.1689,15099.0
2022-07-15 13:55:00,244.61,244.74,243.98,244.04,6882.0,233.0355,233.1594,232.4353,232.4925,6882.0
2022-07-15 14:00:00,243.97,244.06,243.85,243.97,5704.0,232.4258,232.5116,232.3115,232.4258,5704.0
2022-07-15 14:05:00,243.99,244.46,243.9,244.3,6101.0,232.4449,232.8926,232.3591,232.7402,6101.0
2022-07-15 14:10:00,244.21,244.75,244.2,244.75,4123.0,232.6545,233.1689,232.6449,233.1689,4123.0
2022-07-15 14:15:00,244.85,244.85,244.52,244.54,2360.0,233.2642,233.2642,232.9498,232.9689,2360.0
2022-07-15 14:20:00,244.62,244.63,244.28,244.45,3749.0,233.0451,233.0546,232.7212,232.8831,3749.0
2022-07-15 14:25:00,244.49,244.5,244.29,244.43,3626.0,232.9212,232.9307,232.7307,232.8641,3626.0
2022-07-15 14:30:00,244.48,244.52,244.13,244.13,1904.0,232.9117,232.9498,232.5783,232.5783,1904.0
2022-07-15 14:35:00,244.22,244.29,244.09,244.09,1499.0,232.664,232.7307,232.5401,232.5401,1499.0
2022-07-15 14:40:00,244.14,244.14,243.77,243.77,3927.0,232.5878,232.5878,232.2353,232.2353,3927.0
2022-07-15 14:45:00,243.71,244.36,243.7,244.3,6924.0,232.1781,232.7974,232.1686,232.7402,6924.0
2022-07-15 14:50:00,244.27,244.58,244.13,244.58,3841.0,232.7116,233.007,232.5783,233.007,3841.0
2022-07-15 14:55:00,244.54,244.94,244.54,244.83,11271.0,232.9689,233.3499,232.9689,233.2451,11271.0
2022-07-15 15:00:00,244.7,245.0,244.63,244.79,6712.0,233.1213,233.4071,233.0546,233.207,6712.0
2022-07-15 15:05:00,244.86,244.92,244.72,244.83,3917.0,233.2737,233.3309,233.1403,233.2451,3917.0
2022-07-15 15:10:00,244.8,244.92,244.67,244.68,4040.0,233.2165,233.3309,233.0927,233.1022,4040.0
2022-07-15 15:15:00,244.74,244.82,244.56,244.61,4922.0,233.1594,233.2356,232.9879,233.0355,4922.0
2022-07-15 15:20:00,244.63,244.66,244.47,244.53,4783.0,233.0546,233.0832,232.9022,232.9593,4783.0
2022-07-15 15:25:00,244.48,245.0,244.47,244.91,9196.0,232.9117,233.4071,232.9022,233.3213,9196.0
2022-07-15 15:30:00,244.88,245.01,244.24,244.4,7119.0,233.2928,233.4166,232.683,232.8355,7119.0
2022-07-15 15:35:00,244.4,244.63,244.22,244.62,7806.0,232.8355,233.0546,232.664,233.0451,7806.0
2022-07-15 15:40:00,244.62,244.78,244.46,244.73,18090.0,233.0451,233.1975,232.8926,233.1499,18090.0
2022-07-15 15:45:00,244.75,244.99,244.48,244.48,15420.0,233.1689,233.3976,232.9117,232.9117,15420.0
2022-07-15 15:50:00,244.52,244.62,244.13,244.55,25182.0,232.9498,233.0451,232.5783,232.9784,25182.0
2022-07-15 15:55:00,244.52,244.71,244.35,244.48,62580.0,232.9498,233.1308,232.7878,232.9117,62580.0
2022-07-18 09:30:00,245.38,245.47,245.01,245.01,10217.0,233.7691,233.8548,233.4166,233.4166,10217.0
2022-07-18 09:35:00,245.08,245.54,244.61,245.19,6003.0,233.4833,233.9215,233.0355,233.5881,6003.0
2022-07-18 09:40:00,245.22,246.38,245.03,245.56,5248.0,233.6167,234.7218,233.4357,233.9406,5248.0
2022-07-18 09:45:00,245.91,245.93,245.22,245.64,17492.0,234.274,234.2931,233.6167,234.0168,17492.0
2022-07-18 09:50:00,245.6,246.17,245.4,245.8,3738.0,233.9787,234.5217,233.7882,234.1692,3738.0
2022-07-18 09:55:00,245.61,245.73,245.13,245.32,9852.0,233.9882,234.1025,233.5309,233.7119,9852.0
2022-07-18 10:00:00,245.08,246.39,245.08,246.39,12559.0,233.4833,234.7313,233.4833,234.7313,12559.0
2022-07-18 10:05:00,246.28,247.03,246.2,247.03,5454.0,234.6265,235.341,234.5503,235.341,5454.0
2022-07-18 10:10:00,247.09,247.09,246.3,246.78,6400.0,235.3982,235.3982,234.6456,235.1029,6400.0
2022-07-18 10:15:00,246.77,246.8,246.22,246.35,6189.0,235.0933,235.1219,234.5694,234.6932,6189.0
2022-07-18 10:20:00,246.48,246.81,246.26,246.35,6600.0,234.8171,235.1314,234.6075,234.6932,6600.0
2022-07-18 10:25:00,246.31,246.83,246.22,246.73,3675.0,234.6551,235.1505,234.5694,235.0552,3675.0
2022-07-18 10:30:00,246.74,247.2,246.71,246.99,7150.0,235.0648,235.503,235.0362,235.3029,7150.0
2022-07-18 10:35:00,246.92,247.22,246.86,246.93,3932.0,235.2362,235.522,235.1791,235.2458,3932.0
2022-07-18 10:40:00,246.95,247.36,246.87,246.88,5637.0,235.2648,235.6554,235.1886,235.1981,5637.0
2022-07-18 10:45:00,246.82,247.05,246.77,247.01,6904.0,235.141,235.3601,235.0933,235.322,6904.0
2022-07-18 10:50:00,246.96,246.96,246.59,246.68,3098.0,235.2743,235.2743,234.9218,235.0076,3098.0
2022-07-18 10:55:00,246.74,246.9,246.44,246.44,4726.0,235.0648,235.2172,234.7789,234.7789,4726.0
2022-07-18 11:00:00,246.56,246.6,246.0,246.45,4345.0,234.8933,234.9314,234.3598,234.7885,4345.0
2022-07-18 11:05:00,246.4,246.49,246.08,246.36,3854.0,234.7408,234.8266,234.436,234.7027,3854.0
2022-07-18 11:10:00,246.41,246.63,246.39,246.57,3738.0,234.7504,234.96,234.7313,234.9028,3738.0
2022-07-18 11:15:00,246.54,246.84,246.54,246.84,3035.0,234.8742,235.16,234.8742,235.16,3035.0
2022-07-18 11:20:00,246.74,247.05,246.74,247.0,5616.0,235.0648,235.3601,235.0648,235.3124,5616.0
2022-07-18 11:25:00,246.91,247.04,246.8,246.95,4800.0,235.2267,235.3506,235.1219,235.2648,4800.0
2022-07-18 11:30:00,246.84,247.03,246.82,246.86,3809.0,235.16,235.341,235.141,235.1791,3809.0
2022-07-18 11:35:00,246.93,247.05,246.76,247.0,3300.0,235.2458,235.3601,235.0838,235.3124,3300.0
2022-07-18 11:40:00,246.95,247.06,246.79,247.03,3200.0,235.2648,235.3696,235.1124,235.341,3200.0
2022-07-18 11:45:00,246.9,247.02,246.84,246.84,2932.0,235.2172,235.3315,235.16,235.16,2932.0
2022-07-18 11:50:00,247.01,247.07,246.62,246.65,4906.0,235.322,235.3791,234.9504,234.979,4906.0
2022-07-18 11:55:00,246.83,247.02,246.64,246.64,4192.0,235.1505,235.3315,234.9695,234.9695,4192.0
2022-07-18 12:00:00,246.59,246.61,246.37,246.59,1900.0,234.9218,234.9409,234.7123,234.9218,1900.0
2022-07-18 12:05:00,246.59,246.64,246.06,246.06,4006.0,234.9218,234.9695,234.4169,234.4169,4006.0
2022-07-18 12:10:00,246.0,246.31,245.92,246.11,11268.0,234.3598,234.6551,234.2836,234.4646,11268.0
2022-07-18 12:15:00,246.13,246.13,245.88,245.99,600.0,234.4836,234.4836,234.2454,234.3502,600.0
2022-07-18 12:20:00,245.96,246.23,245.96,246.23,700.0,234.3217,234.5789,234.3217,234.5789,700.0
2022-07-18 12:25:00,246.27,246.4,246.09,246.23,2431.0,234.617,234.7408,234.4455,234.5789,2431.0
2022-07-18 12:30:00,246.17,246.49,246.01,246.49,3938.0,234.5217,234.8266,234.3693,234.8266,3938.0
2022-07-18 12:35:00,246.47,246.65,246.38,246.65,1651.0,234.8075,234.979,234.7218,234.979,1651.0
2022-07-18 12:40:00,246.4,246.52,246.35,246.52,939.0,234.7408,234.8552,234.6932,234.8552,939.0
2022-07-18 12:45:00,246.48,246.48,246.18,246.24,1657.0,234.8171,234.8171,234.5312,234.5884,1657.0
2022-07-18 12:50:00,246.3,246.4,246.23,246.3,1633.0,234.6456,234.7408,234.5789,234.6456,1633.0
2022-07-18 12:55:00,246.19,246.19,245.99,246.02,601.0,234.5408,234.5408,234.3502,234.3788,601.0
2022-07-18 13:00:00,245.97,245.97,245.68,245.68,1245.0,234.3312,234.3312,234.0549,234.0549,1245.0
2022-07-18 13:05:00,245.66,245.73,245.54,245.71,1703.0,234.0359,234.1025,233.9215,234.0835,1703.0
2022-07-18 13:10:00,245.75,245.89,245.59,245.83,1100.0,234.1216,234.255,233.9692,234.1978,1100.0
2022-07-18 13:15:00,245.89,245.97,245.74,245.75,1643.0,234.255,234.3312,234.1121,234.1216,1643.0
2022-07-18 13:20:00,245.69,245.7,245.51,245.63,1900.0,234.0644,234.074,233.893,234.0073,1900.0
2022-07-18 13:25:00,245.56,245.73,245.54,245.55,2443.0,233.9406,234.1025,233.9215,233.9311,2443.0
2022-07-18 13:30:00,245.6,245.78,245.48,245.74,1500.0,233.9787,234.1502,233.8644,234.1121,1500.0
2022-07-18 13:35:00,245.68,245.9,245.57,245.9,2723.0,234.0549,234.2645,233.9501,234.2645,2723.0
2022-07-18 13:40:00,245.86,246.21,245.86,246.08,2883.0,234.2264,234.5598,234.2264,234.436,2883.0
2022-07-18 13:45:00,246.19,246.19,245.95,246.0,1972.0,234.5408,234.5408,234.3121,234.3598,1972.0
2022-07-18 13:50:00,246.06,246.25,246.02,246.21,3494.0,234.4169,234.5979,234.3788,234.5598,3494.0
2022-07-18 13:55:00,246.25,246.25,245.55,245.71,1504.0,234.5979,234.5979,233.9311,234.0835,1504.0
2022-07-18 14:00:00,245.74,245.92,245.71,245.84,1456.0,234.1121,234.2836,234.0835,234.2073,1456.0
2022-07-18 14:05:00,245.89,245.97,245.74,245.75,3061.0,234.255,234.3312,234.1121,234.1216,3061.0
2022-07-18 14:10:00,245.63,245.71,245.57,245.62,1800.0,234.0073,234.0835,233.9501,233.9977,1800.0
2022-07-18 14:15:00,245.58,245.75,245.58,245.75,1861.0,233.9596,234.1216,233.9596,234.1216,1861.0
2022-07-18 14:20:00,245.71,245.8,245.38,245.41,3120.0,234.0835,234.1692,233.7691,233.7977,3120.0
2022-07-18 14:25:00,245.44,245.44,245.0,245.03,3900.0,233.8263,233.8263,233.4071,233.4357,3900.0
2022-07-18 14:30:00,245.04,245.04,244.76,244.96,4868.0,233.4452,233.4452,233.1784,233.369,4868.0
2022-07-18 14:35:00,244.99,245.11,244.92,245.0,5293.0,233.3976,233.5119,233.3309,233.4071,5293.0
2022-07-18 14:40:00,244.96,245.04,244.77,244.77,3612.0,233.369,233.4452,233.188,233.188,3612.0
2022-07-18 14:45:00,244.75,244.96,244.67,244.86,3157.0,233.1689,233.369,233.0927,233.2737,3157.0
2022-07-18 14:50:00,244.84,244.87,244.64,244.73,3313.0,233.2547,233.2832,233.0641,233.1499,3313.0
2022-07-18 14:55:00,244.63,244.85,244.53,244.7,9366.0,233.0546,233.2642,232.9593,233.1213,9366.0
2022-07-18 15:00:00,244.63,244.69,244.15,244.21,6215.0,233.0546,233.1118,232.5973,232.6545,6215.0
2022-07-18 15:05:00,244.21,244.64,244.1,244.63,5372.0,232.6545,233.0641,232.5497,233.0546,5372.0
2022-07-18 15:10:00,244.54,244.55,244.16,244.28,3423.0,232.9689,232.9784,232.6068,232.7212,3423.0
2022-07-18 15:15:00,244.31,244.51,244.24,244.47,4783.0,232.7497,232.9403,232.683,232.9022,4783.0
2022-07-18 15:20:00,244.41,244.56,244.28,244.28,3598.0,232.845,232.9879,232.7212,232.7212,3598.0
2022-07-18 15:25:00,244.26,244.27,243.89,243.98,4586.0,232.7021,232.7116,232.3496,232.4353,4586.0
2022-07-18 15:30:00,244.0,244.0,243.37,243.49,5477.0,232.4544,232.4544,231.8542,231.9685,5477.0
2022-07-18 15:35:00,243.49,243.53,242.95,243.01,7248.0,231.9685,232.0066,231.4541,231.5112,7248.0
2022-07-18 15:40:00,243.06,243.24,242.81,243.09,9268.0,231.5589,231.7304,231.3207,231.5875,9268.0
2022-07-18 15:45:00,243.06,243.06,242.59,242.71,8189.0,231.5589,231.5589,231.1111,231.2254,8189.0
2022-07-18 15:50:00,242.82,243.33,242.78,243.33,22044.0,231.3302,231.8161,231.2921,231.8161,22044.0
2022-07-18 15:55:00,243.25,243.72,243.05,243.3,49835.0,231.7399,232.1877,231.5494,231.7875,49835.0
2022-07-19 09:30:00,244.38,245.08,244.09,244.63,13979.0,232.8164,233.4833,232.5401,233.0546,13979.0
2022-07-19 09:35:00,245.06,245.07,244.41,244.64,600.0,233.4642,233.4738,232.845,233.0641,600.0
2022-07-19 09:40:00,244.42,244.55,244.4,244.54,1356.0,232.8545,232.9784,232.8355,232.9689,1356.0
2022-07-19 09:45:00,244.95,245.08,244.6,245.08,2640.0,233.3595,233.4833,233.026,233.4833,2640.0
2022-07-19 09:50:00,245.12,245.53,244.98,245.51,5769.0,233.5214,233.912,233.388,233.893,5769.0
2022-07-19 09:55:00,245.51,245.51,244.76,244.91,3075.0,233.893,233.893,233.1784,233.3213,3075.0
2022-07-19 10:00:00,244.82,245.4,244.81,245.38,4147.0,233.2356,233.7882,233.2261,233.7691,4147.0
2022-07-19 10:05:00,245.44,245.44,245.0,245.21,3870.0,233.8263,233.8263,233.4071,233.6071,3870.0
2022-07-19 10:10:00,245.27,245.52,245.2,245.51,2333.0,233.6643,233.9025,233.5976,233.893,2333.0
2022-07-19 10:15:00,245.62,245.7,245.18,245.18,4056.0,233.9977,234.074,233.5786,233.5786,4056.0
2022-07-19 10:20:00,245.19,245.45,245.19,245.24,4300.0,233.5881,233.8358,233.5881,233.6357,4300.0
2022-07-19 10:25:00,245.13,245.15,244.71,244.71,1300.0,233.5309,233.55,233.1308,233.1308,1300.0
2022-07-19 10:30:00,244.71,245.26,244.7,244.77,3392.0,233.1308,233.6548,233.1213,233.188,3392.0
2022-07-19 10:35:00,244.88,245.57,244.83,245.34,2147.0,233.2928,233.9501,233.2451,233.731,2147.0
2022-07-19 10:40:00,245.41,245.62,245.36,245.62,3047.0,233.7977,233.9977,233.75,233.9977,3047.0
2022-07-19 10:45:00,245.62,245.69,245.49,245.69,2528.0,233.9977,234.0644,233.8739,234.0644,2528.0
2022-07-19 10:50:00,245.7,246.07,245.7,245.91,3607.0,234.074,234.4265,234.074,234.274,3607.0
2022-07-19 10:55:00,245.9,246.0,245.65,245.69,3098.0,234.2645,234.3598,234.0263,234.0644,3098.0
2022-07-19 11:00:00,245.68,245.81,245.6,245.81,726.0,234.0549,234.1788,233.9787,234.1788,726.0
2022-07-19 11:05:00,245.83,245.91,245.09,245.09,4970.0,234.1978,234.274,233.4928,233.4928,4970.0
2022-07-19 11:10:00,245.13,245.2,244.99,245.06,7578.0,233.5309,233.5976,233.3976,233.4642,7578.0
2022-07-19 11:15:00,245.13,245.29,244.89,244.9,6050.0,233.5309,233.6834,233.3023,233.3118,6050.0
2022-07-19 11:20:00,244.83,244.86,244.51,244.62,3479.0,233.2451,233.2737,232.9403,233.0451,3479.0
2022-07-19 11:25:00,244.63,245.03,244.62,244.94,4203.0,233.0546,233.4357,233.0451,233.3499,4203.0
2022-07-19 11:30:00,244.88,245.08,244.66,244.82,4393.0,233.2928,233.4833,233.0832,233.2356,4393.0
2022-07-19 11:35:00,244.82,244.88,244.32,244.32,2961.0,233.2356,233.2928,232.7593,232.7593,2961.0
2022-07-19 11:40:00,244.32,244.42,243.88,243.88,5651.0,232.7593,232.8545,232.3401,232.3401,5651.0
2022-07-19 11:45:00,244.05,244.07,243.79,243.95,4822.0,232.502,232.5211,232.2543,232.4068,4822.0
2022-07-19 11:50:00,243.99,244.05,243.79,243.94,5046.0,232.4449,232.502,232.2543,232.3972,5046.0
2022-07-19 11:55:00,243.92,244.03,243.8,243.95,2395.0,232.3782,232.483,232.2639,232.4068,2395.0
2022-07-19 12:00:00,243.88,243.95,243.24,243.25,3565.0,232.3401,232.4068,231.7304,231.7399,3565.0
2022-07-19 12:05:00,243.26,243.49,243.04,243.43,2346.0,231.7494,231.9685,231.5398,231.9114,2346.0
2022-07-19 12:10:00,243.56,243.76,243.56,243.59,1029.0,232.0352,232.2258,232.0352,232.0638,1029.0
2022-07-19 12:15:00,243.5,243.61,243.46,243.61,2560.0,231.9781,232.0829,231.94,232.0829,2560.0
2022-07-19 12:20:00,243.73,243.88,243.73,243.83,1110.0,232.1972,232.3401,232.1972,232.2924,1110.0
2022-07-19 12:25:00,243.96,243.96,243.61,243.61,2359.0,232.4163,232.4163,232.0829,232.0829,2359.0
2022-07-19 12:30:00,243.69,244.25,243.69,244.12,3207.0,232.1591,232.6926,232.1591,232.5687,3207.0
2022-07-19 12:35:00,244.07,244.18,244.05,244.18,1500.0,232.5211,232.6259,232.502,232.6259,1500.0
2022-07-19 12:40:00,244.21,244.5,244.21,244.31,1998.0,232.6545,232.9307,232.6545,232.7497,1998.0
2022-07-19 12:45:00,244.36,244.5,244.36,244.39,2689.0,232.7974,232.9307,232.7974,232.8259,2689.0
2022-07-19 12:50:00,244.4,244.51,244.29,244.36,2600.0,232.8355,232.9403,232.7307,232.7974,2600.0
2022-07-19 12:55:00,244.42,244.78,244.42,244.57,2522.0,232.8545,233.1975,232.8545,232.9974,2522.0
2022-07-19 13:00:00,244.63,244.63,244.36,244.44,628.0,233.0546,233.0546,232.7974,232.8736,628.0
2022-07-19 13:05:00,244.34,244.4,244.26,244.28,2392.0,232.7783,232.8355,232.7021,232.7212,2392.0
2022-07-19 13:10:00,244.51,244.69,244.38,244.56,1664.0,232.9403,233.1118,232.8164,232.9879,1664.0
2022-07-19 13:15:00,244.61,244.61,244.15,244.33,3917.0,233.0355,233.0355,232.5973,232.7688,3917.0
2022-07-19 13:20:00,244.24,244.24,244.02,244.19,2312.0,232.683,232.683,232.4735,232.6354,2312.0
2022-07-19 13:25:00,244.19,244.34,244.1,244.16,1400.0,232.6354,232.7783,232.5497,232.6068,1400.0
2022-07-19 13:30:00,244.19,244.45,244.16,244.45,2023.0,232.6354,232.8831,232.6068,232.8831,2023.0
2022-07-19 13:35:00,244.44,244.72,244.38,244.65,2871.0,232.8736,233.1403,232.8164,233.0736,2871.0
2022-07-19 13:40:00,244.57,244.7,244.56,244.56,1630.0,232.9974,233.1213,232.9879,232.9879,1630.0
2022-07-19 13:45:00,244.65,244.89,244.54,244.55,5121.0,233.0736,233.3023,232.9689,232.9784,5121.0
2022-07-19 13:50:00,244.61,244.65,244.44,244.49,1904.0,233.0355,233.0736,232.8736,232.9212,1904.0
2022-07-19 13:55:00,244.56,244.68,244.54,244.62,1945.0,232.9879,233.1022,232.9689,233.0451,1945.0
2022-07-19 14:00:00,244.65,244.85,244.52,244.52,4127.0,233.0736,233.2642,232.9498,232.9498,4127.0
2022-07-19 14:05:00,244.59,244.91,244.58,244.77,3457.0,233.0165,233.3213,233.007,233.188,3457.0
2022-07-19 14:10:00,244.87,244.97,244.7,244.75,1922.0,233.2832,233.3785,233.1213,233.1689,1922.0
2022-07-19 14:15:00,244.7,244.77,244.51,244.63,2828.0,233.1213,233.188,232.9403,233.0546,2828.0
2022-07-19 14:20:00,244.71,244.72,244.53,244.54,3503.0,233.1308,233.1403,232.9593,232.9689,3503.0
2022-07-19 14:25:00,244.52,244.52,244.4,244.46,1358.0,232.9498,232.9498,232.8355,232.8926,1358.0
2022-07-19 14:30:00,244.5,244.8,244.49,244.55,3908.0,232.9307,233.2165,232.9212,232.9784,3908.0
2022-07-19 14:35:00,244.52,244.59,244.25,244.25,900.0,232.9498,233.0165,232.6926,232.6926,900.0
2022-07-19 14:40:00,244.32,244.32,244.0,244.1,2451.0,232.7593,232.7593,232.4544,232.5497,2451.0
2022-07-19 14:45:00,243.98,243.98,243.73,243.78,1700.0,232.4353,232.4353,232.1972,232.2448,1700.0
2022-07-19 14:50:00,243.84,244.11,243.84,244.11,2560.0,232.302,232.5592,232.302,232.5592,2560.0
2022-07-19 14:55:00,244.12,244.18,244.08,244.15,1232.0,232.5687,232.6259,232.5306,232.5973,1232.0
2022-07-19 15:00:00,244.18,244.18,243.98,244.15,2249.0,232.6259,232.6259,232.4353,232.5973,2249.0
2022-07-19 15:05:00,244.14,244.42,244.14,244.39,1600.0,232.5878,232.8545,232.5878,232.8259,1600.0
2022-07-19 15:10:00,244.36,244.4,244.18,244.2,3592.0,232.7974,232.8355,232.6259,232.6449,3592.0
2022-07-19 15:15:00,244.26,244.33,244.21,244.28,4985.0,232.7021,232.7688,232.6545,232.7212,4985.0
2022-07-19 15:20:00,244.29,244.29,244.06,244.11,6393.0,232.7307,232.7307,232.5116,232.5592,6393.0
2022-07-19 15:25:00,244.1,244.25,244.0,244.05,7990.0,232.5497,232.6926,232.4544,232.502,7990.0
2022-07-19 15:30:00,244.05,244.35,243.76,243.89,10150.0,232.502,232.7878,232.2258,232.3496,10150.0
2022-07-19 15:35:00,243.87,244.32,243.85,244.26,8116.0,232.3306,232.7593,232.3115,232.7021,8116.0
2022-07-19 15:40:00,244.2,244.82,244.2,244.81,11982.0,232.6449,233.2356,232.6449,233.2261,11982.0
2022-07-19 15:45:00,244.73,244.81,244.46,244.46,10842.0,233.1499,233.2261,232.8926,232.8926,10842.0
2022-07-19 15:50:00,244.62,244.79,244.32,244.65,17035.0,233.0451,233.207,232.7593,233.0736,17035.0
2022-07-19 15:55:00,244.62,245.0,244.33,244.67,73420.0,233.0451,233.4071,232.7688,233.0927,73420.0
2022-07-20 09:30:00,244.63,244.96,243.42,244.37,14472.0,233.0546,233.369,231.9018,232.8069,14472.0
2022-07-20 09:35:00,244.37,245.34,244.22,245.13,4520.0,232.8069,233.731,232.664,233.5309,4520.0
2022-07-20 09:40:00,245.09,245.09,243.98,245.0,6541.0,233.4928,233.4928,232.4353,233.4071,6541.0
2022-07-20 09:45:00,245.0,245.0,244.0,244.0,12456.0,233.4071,233.4071,232.4544,232.4544,12456.0
2022-07-20 09:50:00,244.18,244.28,243.83,244.24,2049.0,232.6259,232.7212,232.2924,232.683,2049.0
2022-07-20 09:55:00,244.25,244.61,244.01,244.14,6612.0,232.6926,233.0355,232.4639,232.5878,6612.0
2022-07-20 10:00:00,244.12,244.43,244.12,244.23,4798.0,232.5687,232.8641,232.5687,232.6735,4798.0
2022-07-20 10:05:00,244.41,244.61,243.98,244.3,3477.0,232.845,233.0355,232.4353,232.7402,3477.0
2022-07-20 10:10:00,244.38,244.69,244.1,244.67,3345.0,232.8164,233.1118,232.5497,233.0927,3345.0
2022-07-20 10:15:00,244.67,245.06,244.66,245.06,5272.0,233.0927,233.4642,233.0832,233.4642,5272.0
2022-07-20 10:20:00,245.05,245.53,244.95,245.1,2464.0,233.4547,233.912,233.3595,233.5024,2464.0
2022-07-20 10:25:00,245.11,245.31,245.08,245.08,1915.0,233.5119,233.7024,233.4833,233.4833,1915.0
2022-07-20 10:30:00,245.26,245.53,245.16,245.3,3274.0,233.6548,233.912,233.5595,233.6929,3274.0
2022-07-20 10:35:00,245.44,245.61,245.05,245.11,2916.0,233.8263,233.9882,233.4547,233.5119,2916.0
2022-07-20 10:40:00,245.0,245.28,244.97,244.97,2470.0,233.4071,233.6738,233.3785,233.3785,2470.0
2022-07-20 10:45:00,245.05,245.36,245.0,245.36,1800.0,233.4547,233.75,233.4071,233.75,1800.0
2022-07-20 10:50:00,245.42,245.54,245.25,245.31,2418.0,233.8072,233.9215,233.6453,233.7024,2418.0
2022-07-20 10:55:00,245.37,245.8,245.36,245.67,4809.0,233.7596,234.1692,233.75,234.0454,4809.0
2022-07-20 11:00:00,245.88,246.0,245.76,245.77,2810.0,234.2454,234.3598,234.1311,234.1406,2810.0
2022-07-20 11:05:00,245.83,245.91,245.5,245.61,4038.0,234.1978,234.274,233.8834,233.9882,4038.0
2022-07-20 11:10:00,245.55,245.76,245.5,245.5,9739.0,233.9311,234.1311,233.8834,233.8834,9739.0
2022-07-20 11:15:00,245.5,245.98,245.5,245.75,14260.0,233.8834,234.3407,233.8834,234.1216,14260.0
2022-07-20 11:20:00,245.75,246.0,245.71,245.85,5784.0,234.1216,234.3598,234.0835,234.2169,5784.0
2022-07-20 11:25:00,245.78,245.97,245.63,245.81,5277.0,234.1502,234.3312,234.0073,234.1788,5277.0
2022-07-20 11:30:00,246.0,246.05,245.75,245.75,3740.0,234.3598,234.4074,234.1216,234.1216,3740.0
2022-07-20 11:35:00,245.7,245.92,245.5,245.81,7536.0,234.074,234.2836,233.8834,234.1788,7536.0
2022-07-20 11:40:00,245.78,245.92,245.68,245.9,5192.0,234.1502,234.2836,234.0549,234.2645,5192.0
2022-07-20 11:45:00,245.95,246.05,245.61,245.61,9752.0,234.3121,234.4074,233.9882,233.9882,9752.0
2022-07-20 11:50:00,245.61,245.9,245.55,245.87,6011.0,233.9882,234.2645,233.9311,234.2359,6011.0
2022-07-20 11:55:00,245.87,246.28,245.83,245.85,15887.0,234.2359,234.6265,234.1978,234.2169,15887.0
2022-07-20 12:00:00,245.9,246.03,245.8,245.81,1968.0,234.2645,234.3883,234.1692,234.1788,1968.0
2022-07-20 12:05:00,245.87,246.02,245.78,245.89,2876.0,234.2359,234.3788,234.1502,234.255,2876.0
2022-07-20 12:10:00,245.93,246.06,245.8,245.97,4116.0,234.2931,234.4169,234.1692,234.3312,4116.0
2022-07-20 12:15:00,245.96,245.96,245.67,245.86,3136.0,234.3217,234.3217,234.0454,234.2264,3136.0
2022-07-20 12:20:00,245.79,246.06,245.79,245.89,5538.0,234.1597,234.4169,234.1597,234.255,5538.0
2022-07-20 12:25:00,245.93,246.09,245.84,245.93,7515.0,234.2931,234.4455,234.2073,234.2931,7515.0
2022-07-20 12:30:00,245.9,246.08,245.85,245.92,4765.0,234.2645,234.436,234.2169,234.2836,4765.0
2022-07-20 12:35:00,246.0,246.11,245.89,245.95,6380.0,234.3598,234.4646,234.255,234.3121,6380.0
2022-07-20 12:40:00,246.04,246.04,245.76,246.01,14876.0,234.3979,234.3979,234.1311,234.3693,14876.0
2022-07-20 12:45:00,246.01,246.04,245.83,245.97,12442.0,234.3693,234.3979,234.1978,234.3312,12442.0
2022-07-20 12:50:00,245.97,246.2,245.78,245.93,7917.0,234.3312,234.5503,234.1502,234.2931,7917.0
2022-07-20 12:55:00,245.93,246.05,245.89,246.0,2555.0,234.2931,234.4074,234.255,234.3598,2555.0
2022-07-20 13:00:00,245.95,246.17,245.88,245.88,4705.0,234.3121,234.5217,234.2454,234.2454,4705.0
2022-07-20 13:05:00,245.98,246.06,245.51,245.64,5116.0,234.3407,234.4169,233.893,234.0168,5116.0
2022-07-20 13:10:00,245.54,245.55,245.29,245.44,2439.0,233.9215,233.9311,233.6834,233.8263,2439.0
2022-07-20 13:15:00,245.36,245.67,245.36,245.6,4369.0,233.75,234.0454,233.75,233.9787,4369.0
2022-07-20 13:20:00,245.63,245.63,245.15,245.27,2159.0,234.0073,234.0073,233.55,233.6643,2159.0
2022-07-20 13:25:00,245.19,245.19,244.94,244.94,1500.0,233.5881,233.5881,233.3499,233.3499,1500.0
2022-07-20 13:30:00,245.04,245.4,245.04,245.24,5703.0,233.4452,233.7882,233.4452,233.6357,5703.0
2022-07-20 13:35:00,245.16,245.26,244.86,244.87,7912.0,233.5595,233.6548,233.2737,233.2832,7912.0
2022-07-20 13:40:00,244.79,244.95,244.48,244.48,8694.0,233.207,233.3595,232.9117,232.9117,8694.0
2022-07-20 13:45:00,244.46,244.53,244.16,244.16,2800.0,232.8926,232.9593,232.6068,232.6068,2800.0
2022-07-20 13:50:00,244.14,244.47,244.08,244.08,4674.0,232.5878,232.9022,232.5306,232.5306,4674.0
2022-07-20 13:55:00,244.12,244.12,243.45,243.5,6150.0,232.5687,232.5687,231.9304,231.9781,6150.0
2022-07-20 14:00:00,243.47,243.64,243.37,243.5,3787.0,231.9495,232.1114,231.8542,231.9781,3787.0
2022-07-20 14:05:00,243.55,243.71,243.45,243.68,2589.0,232.0257,232.1781,231.9304,232.1495,2589.0
2022-07-20 14:10:00,243.63,243.68,243.42,243.44,2327.0,232.1019,232.1495,231.9018,231.9209,2327.0
2022-07-20 14:15:00,243.39,243.56,243.27,243.5,2400.0,231.8733,232.0352,231.7589,231.9781,2400.0
2022-07-20 14:20:00,243.53,243.87,243.47,243.74,2264.0,232.0066,232.3306,231.9495,232.2067,2264.0
2022-07-20 14:25:00,243.78,244.18,243.64,244.18,2030.0,232.2448,232.6259,232.1114,232.6259,2030.0
2022-07-20 14:30:00,244.1,244.1,243.82,244.06,2500.0,232.5497,232.5497,232.2829,232.5116,2500.0
2022-07-20 14:35:00,244.06,244.19,244.01,244.18,1400.0,232.5116,232.6354,232.4639,232.6259,1400.0
2022-07-20 14:40:00,244.07,244.31,244.06,244.21,4921.0,232.5211,232.7497,232.5116,232.6545,4921.0
2022-07-20 14:45:00,244.14,244.21,243.97,244.06,2190.0,232.5878,232.6545,232.4258,232.5116,2190.0
2022-07-20 14:50:00,244.12,244.16,243.63,243.63,3018.0,232.5687,232.6068,232.1019,232.1019,3018.0
2022-07-20 14:55:00,243.53,243.86,243.38,243.76,4534.0,232.0066,232.321,231.8637,232.2258,4534.0
2022-07-20 15:00:00,243.73,244.26,243.71,244.23,3950.0,232.1972,232.7021,232.1781,232.6735,3950.0
2022-07-20 15:05:00,244.26,244.27,243.85,243.88,7196.0,232.7021,232.7116,232.3115,232.3401,7196.0
2022-07-20 15:10:00,243.88,244.29,243.84,244.02,9373.0,232.3401,232.7307,232.302,232.4735,9373.0
2022-07-20 15:15:00,244.06,244.16,243.97,244.05,2486.0,232.5116,232.6068,232.4258,232.502,2486.0
2022-07-20 15:20:00,244.1,244.16,243.83,243.83,5300.0,232.5497,232.6068,232.2924,232.2924,5300.0
2022-07-20 15:25:00,243.91,244.07,243.9,244.07,3715.0,232.3687,232.5211,232.3591,232.5211,3715.0
2022-07-20 15:30:00,244.07,244.13,243.69,243.71,7167.0,232.5211,232.5783,232.1591,232.1781,7167.0
2022-07-20 15:35:00,243.77,243.84,243.53,243.62,6805.0,232.2353,232.302,232.0066,232.0924,6805.0
2022-07-20 15:40:00,243.54,244.05,243.42,244.02,10679.0,232.0162,232.502,231.9018,232.4735,10679.0
2022-07-20 15:45:00,243.98,243.98,243.5,243.68,10210.0,232.4353,232.4353,231.9781,232.1495,10210.0
2022-07-20 15:50:00,243.4,243.65,242.8,242.86,26064.0,231.8828,232.121,231.3112,231.3683,26064.0
2022-07-20 15:55:00,242.89,243.23,242.8,243.08,51950.0,231.3969,231.7208,231.3112,231.5779,51950.0
2022-07-21 09:30:00,243.03,243.92,242.59,243.01,10309.0,231.5303,232.3782,231.1111,231.5112,10309.0
2022-07-21 09:35:00,242.87,243.07,242.05,242.05,1238.0,231.3779,231.5684,230.5967,230.5967,1238.0
2022-07-21 09:40:00,242.22,243.04,241.72,242.91,7221.0,230.7586,231.5398,230.2823,231.416,7221.0
2022-07-21 09:45:00,242.78,242.9,242.47,242.61,2045.0,231.2921,231.4065,230.9968,231.1302,2045.0
2022-07-21 09:50:00,242.67,243.13,242.46,243.13,2896.0,231.1873,231.6256,230.9873,231.6256,2896.0
2022-07-21 09:55:00,243.52,243.52,242.52,242.52,1820.0,231.9971,231.9971,231.0444,231.0444,1820.0
2022-07-21 10:00:00,242.4,242.69,242.17,242.17,2295.0,230.9301,231.2064,230.711,230.711,2295.0
2022-07-21 10:05:00,241.93,242.17,241.73,241.97,1911.0,230.4824,230.711,230.2918,230.5205,1911.0
2022-07-21 10:10:00,241.77,241.78,241.43,241.47,1422.0,230.3299,230.3394,230.006,230.0441,1422.0
2022-07-21 10:15:00,241.46,241.77,241.43,241.77,2242.0,230.0346,230.3299,230.006,230.3299,2242.0
2022-07-21 10:20:00,241.64,241.79,241.33,241.47,1500.0,230.2061,230.349,229.9107,230.0441,1500.0
2022-07-21 10:25:00,241.27,241.27,241.09,241.09,1518.0,229.8536,229.8536,229.6821,229.6821,1518.0
2022-07-21 10:30:00,241.09,241.26,240.78,240.87,4156.0,229.6821,229.8441,229.3868,229.4725,4156.0
2022-07-21 10:35:00,240.89,240.99,240.7,240.93,4611.0,229.4916,229.5868,229.3106,229.5297,4611.0
2022-07-21 10:40:00,240.85,240.85,240.46,240.58,3090.0,229.4535,229.4535,229.0819,229.1962,3090.0
2022-07-21 10:45:00,240.63,240.7,240.42,240.42,3722.0,229.2439,229.3106,229.0438,229.0438,3722.0
2022-07-21 10:50:00,240.4,240.55,240.34,240.47,2019.0,229.0247,229.1676,228.9676,229.0914,2019.0
2022-07-21 10:55:00,240.44,240.8,240.43,240.8,4300.0,229.0629,229.4058,229.0533,229.4058,4300.0
2022-07-21 11:00:00,240.88,241.05,240.86,241.0,6152.0,229.482,229.644,229.463,229.5964,6152.0
2022-07-21 11:05:00,240.96,240.97,240.38,240.46,2890.0,229.5582,229.5678,229.0057,229.0819,2890.0
2022-07-21 11:10:00,240.46,240.52,240.1,240.11,3665.0,229.0819,229.1391,228.7389,228.7485,3665.0
2022-07-21 11:15:00,240.08,240.08,239.89,239.93,3365.0,228.7199,228.7199,228.5389,228.577,3365.0
2022-07-21 11:20:00,239.97,240.0,239.64,239.77,4628.0,228.6151,228.6437,228.3007,228.4246,4628.0
2022-07-21 11:25:00,239.75,239.75,239.38,239.43,2553.0,228.4055,228.4055,228.053,228.1006,2553.0
2022-07-21 11:30:00,239.53,240.22,239.41,240.22,3306.0,228.1959,228.8533,228.0816,228.8533,3306.0
2022-07-21 11:35:00,240.45,240.46,240.24,240.33,1400.0,229.0724,229.0819,228.8723,228.9581,1400.0
2022-07-21 11:40:00,240.28,240.41,239.95,239.95,6587.0,228.9104,229.0343,228.596,228.596,6587.0
2022-07-21 11:45:00,239.77,239.89,239.58,239.58,1695.0,228.4246,228.5389,228.2435,228.2435,1695.0
2022-07-21 11:50:00,239.56,239.91,239.52,239.89,2098.0,228.2245,228.5579,228.1864,228.5389,2098.0
2022-07-21 11:55:00,239.91,239.91,239.56,239.65,2755.0,228.5579,228.5579,228.2245,228.3102,2755.0
2022-07-21 12:00:00,239.6,240.04,239.6,240.02,2205.0,228.2626,228.6818,228.2626,228.6627,2205.0
2022-07-21 12:05:00,240.03,240.11,239.9,240.08,1941.0,228.6723,228.7485,228.5484,228.7199,1941.0
2022-07-21 12:10:00,240.04,240.04,239.8,239.84,1200.0,228.6818,228.6818,228.4531,228.4912,1200.0
2022-07-21 12:15:00,239.99,240.31,239.91,240.12,2880.0,228.6341,228.939,228.5579,228.758,2880.0
2022-07-21 12:20:00,240.07,240.33,240.07,240.33,800.0,228.7104,228.9581,228.7104,228.9581,800.0
2022-07-21 12:25:00,240.33,241.16,240.32,241.09,10205.0,228.9581,229.7488,228.9485,229.6821,10205.0
2022-07-21 12:30:00,241.04,241.08,240.74,240.74,2778.0,229.6345,229.6726,229.3487,229.3487,2778.0
2022-07-21 12:35:00,240.74,240.87,240.65,240.82,1900.0,229.3487,229.4725,229.2629,229.4249,1900.0
2022-07-21 12:40:00,240.82,240.82,240.64,240.65,2101.0,229.4249,229.4249,229.2534,229.2629,2101.0
2022-07-21 12:45:00,240.55,240.62,240.38,240.44,2804.0,229.1676,229.2343,229.0057,229.0629,2804.0
2022-07-21 12:50:00,240.56,240.58,240.38,240.46,3477.0,229.1772,229.1962,229.0057,229.0819,3477.0
2022-07-21 12:55:00,240.51,240.53,240.42,240.42,1321.0,229.1295,229.1486,229.0438,229.0438,1321.0
2022-07-21 13:00:00,240.54,240.57,240.25,240.54,2203.0,229.1581,229.1867,228.8818,229.1581,2203.0
2022-07-21 13:05:00,240.61,240.73,240.46,240.46,2733.0,229.2248,229.3391,229.0819,229.0819,2733.0
2022-07-21 13:10:00,240.47,240.52,240.29,240.29,3088.0,229.0914,229.1391,228.92,228.92,3088.0
2022-07-21 13:15:00,240.29,240.38,240.11,240.13,2887.0,228.92,229.0057,228.7485,228.7675,2887.0
2022-07-21 13:20:00,240.08,240.47,240.04,240.12,15257.0,228.7199,229.0914,228.6818,228.758,15257.0
2022-07-21 13:25:00,240.07,240.15,239.96,240.07,2418.0,228.7104,228.7866,228.6056,228.7104,2418.0
2022-07-21 13:30:00,240.08,240.29,239.71,239.71,12051.0,228.7199,228.92,228.3674,228.3674,12051.0
2022-07-21 13:35:00,239.7,240.04,239.69,239.97,2000.0,228.3579,228.6818,228.3483,228.6151,2000.0
2022-07-21 13:40:00,239.91,240.04,239.83,239.88,2702.0,228.5579,228.6818,228.4817,228.5294,2702.0
2022-07-21 13:45:00,239.94,239.97,239.8,239.8,2477.0,228.5865,228.6151,228.4531,228.4531,2477.0
2022-07-21 13:50:00,239.79,239.79,239.4,239.4,2860.0,228.4436,228.4436,228.0721,228.0721,2860.0
2022-07-21 13:55:00,239.44,239.88,239.25,239.88,6108.0,228.1102,228.5294,227.9292,228.5294,6108.0
2022-07-21 14:00:00,239.9,240.19,239.78,240.05,3075.0,228.5484,228.8247,228.4341,228.6913,3075.0
2022-07-21 14:05:00,240.02,240.47,240.02,240.44,11137.0,228.6627,229.0914,228.6627,229.0629,11137.0
2022-07-21 14:10:00,240.52,240.63,240.45,240.6,1698.0,229.1391,229.2439,229.0724,229.2153,1698.0
2022-07-21 14:15:00,240.63,240.82,240.59,240.82,3206.0,229.2439,229.4249,229.2058,229.4249,3206.0
2022-07-21 14:20:00,240.82,240.93,240.75,240.8,1600.0,229.4249,229.5297,229.3582,229.4058,1600.0
2022-07-21 14:25:00,240.82,240.88,240.73,240.81,2751.0,229.4249,229.482,229.3391,229.4153,2751.0
2022-07-21 14:30:00,240.82,240.82,240.4,240.4,3805.0,229.4249,229.4249,229.0247,229.0247,3805.0
2022-07-21 14:35:00,240.25,240.33,240.2,240.22,2103.0,228.8818,228.9581,228.8342,228.8533,2103.0
2022-07-21 14:40:00,240.27,240.34,240.08,240.08,2904.0,228.9009,228.9676,228.7199,228.7199,2904.0
2022-07-21 14:45:00,240.11,240.28,240.1,240.16,3918.0,228.7485,228.9104,228.7389,228.7961,3918.0
2022-07-21 14:50:00,240.16,240.2,239.89,240.05,2900.0,228.7961,228.8342,228.5389,228.6913,2900.0
2022-07-21 14:55:00,240.1,240.33,240.09,240.27,3621.0,228.7389,228.9581,228.7294,228.9009,3621.0
2022-07-21 15:00:00,240.17,240.42,240.16,240.39,4405.0,228.8056,229.0438,228.7961,229.0152,4405.0
2022-07-21 15:05:00,240.36,240.79,240.36,240.76,3856.0,228.9866,229.3963,228.9866,229.3677,3856.0
2022-07-21 15:10:00,240.88,240.88,240.56,240.83,4659.0,229.482,229.482,229.1772,229.4344,4659.0
2022-07-21 15:15:00,240.83,241.28,240.83,241.28,6108.0,229.4344,229.8631,229.4344,229.8631,6108.0
2022-07-21 15:20:00,241.3,241.42,241.19,241.38,4432.0,229.8822,229.9965,229.7774,229.9584,4432.0
2022-07-21 15:25:00,241.41,241.7,241.41,241.66,5388.0,229.987,230.2632,229.987,230.2251,5388.0
2022-07-21 15:30:00,241.63,241.88,241.58,241.87,9355.0,230.1965,230.4347,230.1489,230.4252,9355.0
2022-07-21 15:35:00,241.89,242.2,241.86,242.12,8495.0,230.4442,230.7396,230.4157,230.6634,8495.0
2022-07-21 15:40:00,242.12,242.3,241.84,241.84,18820.0,230.6634,230.8348,230.3966,230.3966,18820.0
2022-07-21 15:45:00,241.87,241.94,241.7,241.71,23753.0,230.4252,230.4919,230.2632,230.2728,23753.0
2022-07-21 15:50:00,241.77,242.1,241.74,241.9,34033.0,230.3299,230.6443,230.3013,230.4538,34033.0
2022-07-21 15:55:00,241.88,242.4,241.88,242.29,39408.0,230.4347,230.9301,230.4347,230.8253,39408.0
2022-07-22 09:30:00,242.71,243.63,242.31,242.53,4957.0,231.2254,232.1019,230.8444,231.054,4957.0
2022-07-22 09:35:00,242.95,242.95,241.51,241.62,2657.0,231.4541,231.4541,230.0822,230.187,2657.0
2022-07-22 09:40:00,242.06,242.18,241.72,242.02,500.0,230.6062,230.7205,230.2823,230.5681,500.0
2022-07-22 09:45:00,242.33,242.47,241.68,242.47,7276.0,230.8634,230.9968,230.2442,230.9968,7276.0
2022-07-22 09:50:00,242.22,242.76,242.21,242.5,801.0,230.7586,231.2731,230.7491,231.0254,801.0
2022-07-22 09:55:00,242.65,242.78,242.25,242.55,1265.0,231.1683,231.2921,230.7872,231.073,1265.0
2022-07-22 10:00:00,242.65,242.85,242.47,242.63,1670.0,231.1683,231.3588,230.9968,231.1492,1670.0
2022-07-22 10:05:00,242.6,242.74,242.32,242.63,5936.0,231.1206,231.254,230.8539,231.1492,5936.0
2022-07-22 10:10:00,242.56,243.2,242.55,243.2,2465.0,231.0825,231.6923,231.073,231.6923,2465.0
2022-07-22 10:15:00,243.34,243.51,243.3,243.32,1902.0,231.8256,231.9876,231.7875,231.8066,1902.0
2022-07-22 10:20:00,243.32,243.5,243.18,243.5,3312.0,231.8066,231.9781,231.6732,231.9781,3312.0
2022-07-22 10:25:00,243.52,243.55,243.21,243.49,900.0,231.9971,232.0257,231.7018,231.9685,900.0
2022-07-22 10:30:00,243.41,243.65,243.29,243.58,2096.0,231.8923,232.121,231.778,232.0543,2096.0
2022-07-22 10:35:00,243.46,243.59,243.25,243.38,1315.0,231.94,232.0638,231.7399,231.8637,1315.0
2022-07-22 10:40:00,243.54,244.0,243.54,243.93,1400.0,232.0162,232.4544,232.0162,232.3877,1400.0
2022-07-22 10:45:00,243.92,244.06,243.62,243.72,2031.0,232.3782,232.5116,232.0924,232.1877,2031.0
2022-07-22 10:50:00,243.77,244.04,243.76,244.04,2655.0,232.2353,232.4925,232.2258,232.4925,2655.0
2022-07-22 10:55:00,244.09,244.36,244.0,244.36,2802.0,232.5401,232.7974,232.4544,232.7974,2802.0
2022-07-22 11:00:00,244.26,244.33,243.76,243.76,2724.0,232.7021,232.7688,232.2258,232.2258,2724.0
2022-07-22 11:05:00,243.81,243.95,243.81,243.95,1140.0,232.2734,232.4068,232.2734,232.4068,1140.0
2022-07-22 11:10:00,243.78,243.88,243.77,243.82,900.0,232.2448,232.3401,232.2353,232.2829,900.0
2022-07-22 11:15:00,243.87,243.93,243.17,243.27,1700.0,232.3306,232.3877,231.6637,231.7589,1700.0
2022-07-22 11:20:00,243.26,243.33,243.13,243.24,1927.0,231.7494,231.8161,231.6256,231.7304,1927.0
2022-07-22 11:25:00,243.34,243.34,243.17,243.3,1202.0,231.8256,231.8256,231.6637,231.7875,1202.0
2022-07-22 11:30:00,243.23,243.26,243.01,243.07,2754.0,231.7208,231.7494,231.5112,231.5684,2754.0
2022-07-22 11:35:00,243.05,243.12,242.8,242.97,2531.0,231.5494,231.616,231.3112,231.4731,2531.0
2022-07-22 11:40:00,243.0,243.13,242.84,243.09,13828.0,231.5017,231.6256,231.3493,231.5875,13828.0
2022-07-22 11:45:00,243.26,243.49,243.26,243.36,1400.0,231.7494,231.9685,231.7494,231.8447,1400.0
2022-07-22 11:50:00,243.31,243.48,243.31,243.4,3001.0,231.7971,231.959,231.7971,231.8828,3001.0
2022-07-22 11:55:00,243.29,243.29,243.08,243.17,1400.0,231.778,231.778,231.5779,231.6637,1400.0
2022-07-22 12:00:00,243.3,243.31,242.49,242.57,1902.0,231.7875,231.7971,231.0159,231.0921,1902.0
2022-07-22 12:05:00,242.46,242.67,242.42,242.59,1980.0,230.9873,231.1873,230.9492,231.1111,1980.0
2022-07-22 12:10:00,242.51,242.78,242.48,242.73,1964.0,231.0349,231.2921,231.0063,231.2445,1964.0
2022-07-22 12:15:00,242.79,242.98,242.79,242.98,1104.0,231.3017,231.4827,231.3017,231.4827,1104.0
2022-07-22 12:20:00,243.01,243.01,242.58,242.69,2996.0,231.5112,231.5112,231.1016,231.2064,2996.0
2022-07-22 12:25:00,242.64,243.02,242.62,243.02,2600.0,231.1588,231.5208,231.1397,231.5208,2600.0
2022-07-22 12:30:00,243.04,243.73,243.03,243.73,9115.0,231.5398,232.1972,231.5303,232.1972,9115.0
2022-07-22 12:35:00,243.67,243.67,242.74,242.75,4696.0,232.14,232.14,231.254,231.2635,4696.0
2022-07-22 12:40:00,242.74,242.84,242.67,242.74,802.0,231.254,231.3493,231.1873,231.254,802.0
2022-07-22 12:45:00,243.0,243.02,242.74,242.87,1723.0,231.5017,231.5208,231.254,231.3779,1723.0
2022-07-22 12:50:00,242.84,242.84,242.71,242.71,874.0,231.3493,231.3493,231.2254,231.2254,874.0
2022-07-22 12:55:00,242.71,242.76,242.59,242.76,852.0,231.2254,231.2731,231.1111,231.2731,852.0
2022-07-22 13:00:00,242.63,242.63,242.46,242.46,300.0,231.1492,231.1492,230.9873,230.9873,300.0
2022-07-22 13:05:00,242.54,242.78,242.54,242.76,1301.0,231.0635,231.2921,231.0635,231.2731,1301.0
2022-07-22 13:10:00,242.71,242.75,242.6,242.7,1665.0,231.2254,231.2635,231.1206,231.2159,1665.0
2022-07-22 13:15:00,242.79,242.79,242.22,242.31,3141.0,231.3017,231.3017,230.7586,230.8444,3141.0
2022-07-22 13:20:00,242.25,242.33,242.13,242.17,1537.0,230.7872,230.8634,230.6729,230.711,1537.0
2022-07-22 13:25:00,242.26,242.44,242.26,242.44,300.0,230.7967,230.9682,230.7967,230.9682,300.0
2022-07-22 13:30:00,242.33,242.44,242.08,242.09,6492.0,230.8634,230.9682,230.6253,230.6348,6492.0
2022-07-22 13:35:00,242.09,242.36,242.0,242.36,2360.0,230.6348,230.892,230.549,230.892,2360.0
2022-07-22 13:40:00,242.3,242.3,241.81,242.28,4600.0,230.8348,230.8348,230.368,230.8158,4600.0
2022-07-22 13:45:00,242.29,242.3,241.98,241.98,2252.0,230.8253,230.8348,230.53,230.53,2252.0
2022-07-22 13:50:00,242.1,242.1,242.01,242.06,1200.0,230.6443,230.6443,230.5586,230.6062,1200.0
2022-07-22 13:55:00,242.05,242.3,242.04,242.19,1200.0,230.5967,230.8348,230.5871,230.73,1200.0
2022-07-22 14:00:00,242.26,242.29,242.04,242.09,2421.0,230.7967,230.8253,230.5871,230.6348,2421.0
2022-07-22 14:05:00,242.05,242.05,241.64,241.81,1239.0,230.5967,230.5967,230.2061,230.368,1239.0
2022-07-22 14:10:00,241.61,241.61,241.46,241.54,1102.0,230.1775,230.1775,230.0346,230.1108,1102.0
2022-07-22 14:15:00,241.67,241.7,241.58,241.59,500.0,230.2347,230.2632,230.1489,230.1584,500.0
2022-07-22 14:20:00,241.82,241.99,241.62,241.65,7551.0,230.3776,230.5395,230.187,230.2156,7551.0
2022-07-22 14:25:00,241.63,241.63,241.51,241.61,1300.0,230.1965,230.1965,230.0822,230.1775,1300.0
2022-07-22 14:30:00,241.62,241.62,241.27,241.46,1318.0,230.187,230.187,229.8536,230.0346,1318.0
2022-07-22 14:35:00,241.64,241.64,241.32,241.4,3365.0,230.2061,230.2061,229.9012,229.9774,3365.0
2022-07-22 14:40:00,241.39,241.39,241.09,241.09,1487.0,229.9679,229.9679,229.6821,229.6821,1487.0
2022-07-22 14:45:00,241.15,241.34,241.15,241.26,1344.0,229.7393,229.9203,229.7393,229.8441,1344.0
2022-07-22 14:50:00,241.4,241.61,241.39,241.55,1514.0,229.9774,230.1775,229.9679,230.1203,1514.0
2022-07-22 14:55:00,241.61,241.81,241.59,241.65,1857.0,230.1775,230.368,230.1584,230.2156,1857.0
2022-07-22 15:00:00,241.65,241.83,241.56,241.83,1597.0,230.2156,230.3871,230.1299,230.3871,1597.0
2022-07-22 15:05:00,241.99,242.08,241.89,241.9,1905.0,230.5395,230.6253,230.4442,230.4538,1905.0
2022-07-22 15:10:00,242.08,242.43,241.95,242.43,1000.0,230.6253,230.9587,230.5014,230.9587,1000.0
2022-07-22 15:15:00,242.36,242.4,242.12,242.13,2450.0,230.892,230.9301,230.6634,230.6729,2450.0
2022-07-22 15:20:00,242.19,242.2,241.95,242.02,2517.0,230.73,230.7396,230.5014,230.5681,2517.0
2022-07-22 15:25:00,242.03,242.03,241.62,242.02,4823.0,230.5776,230.5776,230.187,230.5681,4823.0
2022-07-22 15:30:00,242.12,242.19,241.88,241.94,4121.0,230.6634,230.73,230.4347,230.4919,4121.0
2022-07-22 15:35:00,241.89,241.89,241.42,241.74,5645.0,230.4442,230.4442,229.9965,230.3013,5645.0
2022-07-22 15:40:00,241.68,241.9,241.67,241.74,4281.0,230.2442,230.4538,230.2347,230.3013,4281.0
2022-07-22 15:45:00,241.71,241.76,241.48,241.59,10594.0,230.2728,230.3204,230.0536,230.1584,10594.0
2022-07-22 15:50:00,241.63,242.2,241.59,242.17,13838.0,230.1965,230.7396,230.1584,230.711,13838.0
2022-07-22 15:55:00,242.19,242.37,242.07,242.37,33500.0,230.73,230.9015,230.6157,230.9015,33500.0
2022-07-25 09:30:00,242.35,242.44,241.89,242.18,7012.0,230.8825,230.9682,230.4442,230.7205,7012.0
2022-07-25 09:35:00,242.18,243.29,242.18,243.28,3190.0,230.7205,231.778,230.7205,231.7685,3190.0
2022-07-25 09:40:00,243.34,243.52,242.65,242.93,1238.0,231.8256,231.9971,231.1683,231.435,1238.0
2022-07-25 09:45:00,242.71,243.13,242.48,242.86,1677.0,231.2254,231.6256,231.0063,231.3683,1677.0
2022-07-25 09:50:00,242.62,243.55,242.62,243.44,1503.0,231.1397,232.0257,231.1397,231.9209,1503.0
2022-07-25 09:55:00,243.43,243.46,242.76,242.92,3575.0,231.9114,231.94,231.2731,231.4255,3575.0
2022-07-25 10:00:00,242.87,243.02,242.63,242.94,2605.0,231.3779,231.5208,231.1492,231.4446,2605.0
2022-07-25 10:05:00,242.95,242.95,242.1,242.11,4148.0,231.4541,231.4541,230.6443,230.6538,4148.0
2022-07-25 10:10:00,242.1,242.58,241.94,242.45,2963.0,230.6443,231.1016,230.4919,230.9777,2963.0
2022-07-25 10:15:00,242.31,242.37,241.94,242.08,16285.0,230.8444,230.9015,230.4919,230.6253,16285.0
2022-07-25 10:20:00,242.19,242.19,241.75,241.75,2912.0,230.73,230.73,230.3109,230.3109,2912.0
2022-07-25 10:25:00,241.81,241.94,241.31,241.42,2936.0,230.368,230.4919,229.8917,229.9965,2936.0
2022-07-25 10:30:00,241.33,241.36,241.08,241.36,1902.0,229.9107,229.9393,229.6726,229.9393,1902.0
2022-07-25 10:35:00,241.34,241.71,241.34,241.65,3667.0,229.9203,230.2728,229.9203,230.2156,3667.0
2022-07-25 10:40:00,241.69,241.93,241.51,241.93,2308.0,230.2537,230.4824,230.0822,230.4824,2308.0
2022-07-25 10:45:00,242.2,242.2,241.98,242.13,900.0,230.7396,230.7396,230.53,230.6729,900.0
2022-07-25 10:50:00,242.07,242.07,241.89,241.89,1601.0,230.6157,230.6157,230.4442,230.4442,1601.0
2022-07-25 10:55:00,241.78,241.85,241.6,241.6,3728.0,230.3394,230.4061,230.168,230.168,3728.0
2022-07-25 11:00:00,241.63,241.79,241.55,241.79,4034.0,230.1965,230.349,230.1203,230.349,4034.0
2022-07-25 11:05:00,241.73,242.36,241.72,242.36,4100.0,230.2918,230.892,230.2823,230.892,4100.0
2022-07-25 11:10:00,242.58,242.58,242.09,242.09,1111.0,231.1016,231.1016,230.6348,230.6348,1111.0
2022-07-25 11:15:00,242.07,242.34,241.95,242.23,2550.0,230.6157,230.873,230.5014,230.7682,2550.0
2022-07-25 11:20:00,242.35,242.37,242.25,242.31,1568.0,230.8825,230.9015,230.7872,230.8444,1568.0
2022-07-25 11:25:00,242.36,242.43,242.18,242.19,2699.0,230.892,230.9587,230.7205,230.73,2699.0
2022-07-25 11:30:00,242.24,242.47,242.2,242.47,1602.0,230.7777,230.9968,230.7396,230.9968,1602.0
2022-07-25 11:35:00,242.56,242.56,242.39,242.39,1839.0,231.0825,231.0825,230.9206,230.9206,1839.0
2022-07-25 11:40:00,242.38,242.38,242.02,242.02,1891.0,230.9111,230.9111,230.5681,230.5681,1891.0
2022-07-25 11:45:00,241.93,242.15,241.85,241.86,3175.0,230.4824,230.6919,230.4061,230.4157,3175.0
2022-07-25 11:50:00,241.9,241.92,241.77,241.83,1230.0,230.4538,230.4728,230.3299,230.3871,1230.0
2022-07-25 11:55:00,241.88,241.95,241.82,241.87,2330.0,230.4347,230.5014,230.3776,230.4252,2330.0
2022-07-25 12:00:00,241.85,242.04,241.78,241.96,3705.0,230.4061,230.5871,230.3394,230.5109,3705.0
2022-07-25 12:05:00,241.85,242.0,241.74,241.92,1651.0,230.4061,230.549,230.3013,230.4728,1651.0
2022-07-25 12:10:00,241.89,241.9,241.52,241.52,1927.0,230.4442,230.4538,230.0918,230.0918,1927.0
2022-07-25 12:15:00,241.55,241.6,241.4,241.4,2139.0,230.1203,230.168,229.9774,229.9774,2139.0
2022-07-25 12:20:00,241.34,241.52,241.29,241.34,3835.0,229.9203,230.0918,229.8726,229.9203,3835.0
2022-07-25 12:25:00,241.4,241.61,241.35,241.61,1849.0,229.9774,230.1775,229.9298,230.1775,1849.0
2022-07-25 12:30:00,241.79,241.81,241.62,241.62,2662.0,230.349,230.368,230.187,230.187,2662.0
2022-07-25 12:35:00,241.72,241.84,241.72,241.77,1616.0,230.2823,230.3966,230.2823,230.3299,1616.0
2022-07-25 12:40:00,241.79,241.86,241.68,241.68,2160.0,230.349,230.4157,230.2442,230.2442,2160.0
2022-07-25 12:45:00,241.58,241.93,241.54,241.93,2200.0,230.1489,230.4824,230.1108,230.4824,2200.0
2022-07-25 12:50:00,241.82,242.0,241.6,242.0,2237.0,230.3776,230.549,230.168,230.549,2237.0
2022-07-25 12:55:00,241.8,241.87,241.64,241.7,1123.0,230.3585,230.4252,230.2061,230.2632,1123.0
2022-07-25 13:00:00,241.71,241.91,241.63,241.81,2574.0,230.2728,230.4633,230.1965,230.368,2574.0
2022-07-25 13:05:00,241.81,242.31,241.81,242.31,1799.0,230.368,230.8444,230.368,230.8444,1799.0
2022-07-25 13:10:00,242.18,242.36,242.18,242.21,1580.0,230.7205,230.892,230.7205,230.7491,1580.0
2022-07-25 13:15:00,242.11,242.11,241.93,242.04,4506.0,230.6538,230.6538,230.4824,230.5871,4506.0
2022-07-25 13:20:00,241.94,242.06,241.91,241.97,1844.0,230.4919,230.6062,230.4633,230.5205,1844.0
2022-07-25 13:25:00,241.99,242.01,241.82,242.01,2137.0,230.5395,230.5586,230.3776,230.5586,2137.0
2022-07-25 13:30:00,241.98,242.07,241.94,241.94,1500.0,230.53,230.6157,230.4919,230.4919,1500.0
2022-07-25 13:35:00,241.94,241.94,241.64,241.64,2373.0,230.4919,230.4919,230.2061,230.2061,2373.0
2022-07-25 13:40:00,241.54,241.71,241.54,241.66,2104.0,230.1108,230.2728,230.1108,230.2251,2104.0
2022-07-25 13:45:00,241.57,241.79,241.53,241.57,2489.0,230.1394,230.349,230.1013,230.1394,2489.0
2022-07-25 13:50:00,241.58,241.6,241.49,241.49,898.0,230.1489,230.168,230.0632,230.0632,898.0
2022-07-25 13:55:00,241.49,241.65,241.49,241.49,2335.0,230.0632,230.2156,230.0632,230.0632,2335.0
2022-07-25 14:00:00,241.52,241.52,241.07,241.08,2230.0,230.0918,230.0918,229.663,229.6726,2230.0
2022-07-25 14:05:00,241.02,241.22,241.02,241.13,1433.0,229.6154,229.8059,229.6154,229.7202,1433.0
2022-07-25 14:10:00,241.1,241.24,241.06,241.12,1595.0,229.6916,229.825,229.6535,229.7107,1595.0
2022-07-25 14:15:00,241.08,241.15,240.96,240.98,1500.0,229.6726,229.7393,229.5582,229.5773,1500.0
2022-07-25 14:20:00,240.95,241.0,240.69,240.74,2457.0,229.5487,229.5964,229.301,229.3487,2457.0
2022-07-25 14:25:00,240.73,240.73,240.55,240.59,2445.0,229.3391,229.3391,229.1676,229.2058,2445.0
2022-07-25 14:30:00,240.6,240.6,240.44,240.51,1607.0,229.2153,229.2153,229.0629,229.1295,1607.0
2022-07-25 14:35:00,240.62,240.74,240.44,240.51,2365.0,229.2343,229.3487,229.0629,229.1295,2365.0
2022-07-25 14:40:00,240.44,240.6,240.27,240.36,2018.0,229.0629,229.2153,228.9009,228.9866,2018.0
2022-07-25 14:45:00,240.31,240.31,239.94,240.29,3054.0,228.939,228.939,228.5865,228.92,3054.0
2022-07-25 14:50:00,240.21,240.22,240.12,240.22,1886.0,228.8437,228.8533,228.758,228.8533,1886.0
2022-07-25 14:55:00,240.32,240.32,239.98,239.99,1400.0,228.9485,228.9485,228.6246,228.6341,1400.0
2022-07-25 15:00:00,240.07,240.24,239.9,239.91,3741.0,228.7104,228.8723,228.5484,228.5579,3741.0
2022-07-25 15:05:00,239.95,239.96,239.64,239.91,4051.0,228.596,228.6056,228.3007,228.5579,4051.0
2022-07-25 15:10:00,239.99,240.08,239.88,239.92,2498.0,228.6341,228.7199,228.5294,228.5675,2498.0
2022-07-25 15:15:00,239.9,239.99,239.78,239.9,1945.0,228.5484,228.6341,228.4341,228.5484,1945.0
2022-07-25 15:20:00,239.82,239.92,239.75,239.81,4771.0,228.4722,228.5675,228.4055,228.4627,4771.0
2022-07-25 15:25:00,239.79,239.79,239.47,239.53,3338.0,228.4436,228.4436,228.1388,228.1959,3338.0
2022-07-25 15:30:00,239.49,240.0,239.47,239.7,6068.0,228.1578,228.6437,228.1388,228.3579,6068.0
2022-07-25 15:35:00,239.71,240.15,239.66,240.15,4854.0,228.3674,228.7866,228.3198,228.7866,4854.0
2022-07-25 15:40:00,240.11,240.33,239.92,239.97,6831.0,228.7485,228.9581,228.5675,228.6151,6831.0
2022-07-25 15:45:00,239.98,240.25,239.83,240.12,9326.0,228.6246,228.8818,228.4817,228.758,9326.0
2022-07-25 15:50:00,240.12,240.68,240.12,240.64,15432.0,228.758,229.2915,228.758,229.2534,15432.0
2022-07-25 15:55:00,240.69,240.85,240.47,240.53,48844.0,229.301,229.4535,229.0914,229.1486,48844.0
2022-07-26 09:30:00,240.77,240.81,239.67,240.8,11710.0,229.3772,229.4153,228.3293,229.4058,11710.0
2022-07-26 09:35:00,241.03,242.23,240.4,241.21,11065.0,229.6249,230.7682,229.0247,229.7964,11065.0
2022-07-26 09:40:00,241.31,241.9,241.3,241.81,2133.0,229.8917,230.4538,229.8822,230.368,2133.0
2022-07-26 09:45:00,241.8,242.0,241.44,241.62,6082.0,230.3585,230.549,230.0155,230.187,6082.0
2022-07-26 09:50:00,241.64,241.98,241.5,241.52,7018.0,230.2061,230.53,230.0727,230.0918,7018.0
2022-07-26 09:55:00,241.32,241.67,240.9,241.54,5700.0,229.9012,230.2347,229.5011,230.1108,5700.0
2022-07-26 10:00:00,241.55,241.87,241.25,241.87,3662.0,230.1203,230.4252,229.8345,230.4252,3662.0
2022-07-26 10:05:00,241.82,242.15,241.82,242.09,2637.0,230.3776,230.6919,230.3776,230.6348,2637.0
2022-07-26 10:10:00,242.03,242.24,241.95,242.24,3785.0,230.5776,230.7777,230.5014,230.7777,3785.0
2022-07-26 10:15:00,242.02,242.41,242.02,242.41,2884.0,230.5681,230.9396,230.5681,230.9396,2884.0
2022-07-26 10:20:00,242.33,242.49,241.95,241.95,4990.0,230.8634,231.0159,230.5014,230.5014,4990.0
2022-07-26 10:25:00,242.01,242.21,241.89,242.17,5897.0,230.5586,230.7491,230.4442,230.711,5897.0
2022-07-26 10:30:00,242.04,242.11,241.69,242.1,4783.0,230.5871,230.6538,230.2537,230.6443,4783.0
2022-07-26 10:35:00,242.09,242.09,241.62,241.62,2193.0,230.6348,230.6348,230.187,230.187,2193.0
2022-07-26 10:40:00,241.58,241.75,241.52,241.75,4469.0,230.1489,230.3109,230.0918,230.3109,4469.0
2022-07-26 10:45:00,241.82,241.94,241.48,241.62,21193.0,230.3776,230.4919,230.0536,230.187,21193.0
2022-07-26 10:50:00,241.53,241.66,241.2,241.66,12183.0,230.1013,230.2251,229.7869,230.2251,12183.0
2022-07-26 10:55:00,241.64,241.97,241.51,241.7,5552.0,230.2061,230.5205,230.0822,230.2632,5552.0
2022-07-26 11:00:00,241.6,241.79,241.48,241.48,5519.0,230.168,230.349,230.0536,230.0536,5519.0
2022-07-26 11:05:00,241.48,241.48,240.35,240.7,10003.0,230.0536,230.0536,228.9771,229.3106,10003.0
2022-07-26 11:10:00,240.51,240.51,239.97,240.01,4903.0,229.1295,229.1295,228.6151,228.6532,4903.0
2022-07-26 11:15:00,240.05,240.2,239.96,240.06,5023.0,228.6913,228.8342,228.6056,228.7008,5023.0
2022-07-26 11:20:00,240.08,240.19,239.5,239.69,5500.0,228.7199,228.8247,228.1673,228.3483,5500.0
2022-07-26 11:25:00,239.62,239.88,239.62,239.68,2882.0,228.2817,228.5294,228.2817,228.3388,2882.0
2022-07-26 11:30:00,239.66,239.7,239.4,239.67,5870.0,228.3198,228.3579,228.0721,228.3293,5870.0
2022-07-26 11:35:00,239.61,239.87,239.61,239.8,4607.0,228.2721,228.5198,228.2721,228.4531,4607.0
2022-07-26 11:40:00,239.8,240.04,239.8,240.04,5046.0,228.4531,228.6818,228.4531,228.6818,5046.0
2022-07-26 11:45:00,240.13,240.2,240.01,240.06,2720.0,228.7675,228.8342,228.6532,228.7008,2720.0
2022-07-26 11:50:00,240.08,240.12,239.76,239.88,7271.0,228.7199,228.758,228.415,228.5294,7271.0
2022-07-26 11:55:00,239.91,240.0,239.86,239.87,2911.0,228.5579,228.6437,228.5103,228.5198,2911.0
2022-07-26 12:00:00,239.87,240.14,239.76,240.14,2728.0,228.5198,228.777,228.415,228.777,2728.0
2022-07-26 12:05:00,240.1,240.74,240.1,240.63,4839.0,228.7389,229.3487,228.7389,229.2439,4839.0
2022-07-26 12:10:00,240.64,240.72,240.44,240.66,4006.0,229.2534,229.3296,229.0629,229.2724,4006.0
2022-07-26 12:15:00,240.7,240.86,240.49,240.56,5858.0,229.3106,229.463,229.1105,229.1772,5858.0
2022-07-26 12:20:00,240.4,240.77,240.34,240.72,2058.0,229.0247,229.3772,228.9676,229.3296,2058.0
2022-07-26 12:25:00,240.72,240.81,240.57,240.73,5745.0,229.3296,229.4153,229.1867,229.3391,5745.0
2022-07-26 12:30:00,240.75,241.17,240.75,241.12,2795.0,229.3582,229.7583,229.3582,229.7107,2795.0
2022-07-26 12:35:00,241.05,241.05,240.84,240.92,2023.0,229.644,229.644,229.4439,229.5201,2023.0
2022-07-26 12:40:00,240.85,240.87,240.66,240.76,2675.0,229.4535,229.4725,229.2724,229.3677,2675.0
2022-07-26 12:45:00,240.81,240.96,240.78,240.95,3340.0,229.4153,229.5582,229.3868,229.5487,3340.0
2022-07-26 12:50:00,240.93,241.13,240.82,241.03,3478.0,229.5297,229.7202,229.4249,229.6249,3478.0
2022-07-26 12:55:00,241.01,241.27,240.92,241.27,2552.0,229.6059,229.8536,229.5201,229.8536,2552.0
2022-07-26 13:00:00,241.28,241.63,241.28,241.52,1541.0,229.8631,230.1965,229.8631,230.0918,1541.0
2022-07-26 13:05:00,241.51,242.13,241.51,242.05,6701.0,230.0822,230.6729,230.0822,230.5967,6701.0
2022-07-26 13:10:00,242.09,242.21,241.94,242.02,7509.0,230.6348,230.7491,230.4919,230.5681,7509.0
2022-07-26 13:15:00,241.94,241.94,241.06,241.07,7047.0,230.4919,230.4919,229.6535,229.663,7047.0
2022-07-26 13:20:00,241.08,242.08,241.08,241.77,10614.0,229.6726,230.6253,229.6726,230.3299,10614.0
2022-07-26 13:25:00,241.82,241.89,241.72,241.87,1518.0,230.3776,230.4442,230.2823,230.4252,1518.0
2022-07-26 13:30:00,241.88,241.88,241.5,241.51,4966.0,230.4347,230.4347,230.0727,230.0822,4966.0
2022-07-26 13:35:00,241.47,241.63,241.42,241.53,4178.0,230.0441,230.1965,229.9965,230.1013,4178.0
2022-07-26 13:40:00,241.5,241.61,241.43,241.61,3522.0,230.0727,230.1775,230.006,230.1775,3522.0
2022-07-26 13:45:00,241.62,241.62,241.24,241.33,4221.0,230.187,230.187,229.825,229.9107,4221.0
2022-07-26 13:50:00,241.39,241.55,241.39,241.55,2547.0,229.9679,230.1203,229.9679,230.1203,2547.0
2022-07-26 13:55:00,241.48,241.58,241.38,241.38,1792.0,230.0536,230.1489,229.9584,229.9584,1792.0
2022-07-26 14:00:00,241.34,241.55,241.33,241.55,4472.0,229.9203,230.1203,229.9107,230.1203,4472.0
2022-07-26 14:05:00,241.68,241.79,241.23,241.34,8496.0,230.2442,230.349,229.8155,229.9203,8496.0
2022-07-26 14:10:00,241.32,241.4,241.15,241.25,4273.0,229.9012,229.9774,229.7393,229.8345,4273.0
2022-07-26 14:15:00,241.28,241.62,241.25,241.45,2957.0,229.8631,230.187,229.8345,230.0251,2957.0
2022-07-26 14:20:00,241.37,241.37,241.26,241.34,3404.0,229.9488,229.9488,229.8441,229.9203,3404.0
2022-07-26 14:25:00,241.26,241.31,241.1,241.2,2907.0,229.8441,229.8917,229.6916,229.7869,2907.0
2022-07-26 14:30:00,241.21,241.21,240.82,240.82,1605.0,229.7964,229.7964,229.4249,229.4249,1605.0
2022-07-26 14:35:00,240.86,241.07,240.86,241.05,2599.0,229.463,229.663,229.463,229.644,2599.0
2022-07-26 14:40:00,241.0,241.48,241.0,241.46,3438.0,229.5964,230.0536,229.5964,230.0346,3438.0
2022-07-26 14:45:00,241.41,241.7,241.28,241.7,6434.0,229.987,230.2632,229.8631,230.2632,6434.0
2022-07-26 14:50:00,241.72,241.87,241.6,241.8,3679.0,230.2823,230.4252,230.168,230.3585,3679.0
2022-07-26 14:55:00,241.64,241.77,241.56,241.59,3631.0,230.2061,230.3299,230.1299,230.1584,3631.0
2022-07-26 15:00:00,241.59,241.59,241.35,241.38,7410.0,230.1584,230.1584,229.9298,229.9584,7410.0
2022-07-26 15:05:00,241.42,241.44,241.11,241.15,4609.0,229.9965,230.0155,229.7012,229.7393,4609.0
2022-07-26 15:10:00,241.12,241.51,241.12,241.37,5335.0,229.7107,230.0822,229.7107,229.9488,5335.0
2022-07-26 15:15:00,241.41,241.61,241.4,241.54,1906.0,229.987,230.1775,229.9774,230.1108,1906.0
2022-07-26 15:20:00,241.55,241.6,241.23,241.23,3953.0,230.1203,230.168,229.8155,229.8155,3953.0
2022-07-26 15:25:00,241.29,241.48,241.22,241.39,6067.0,229.8726,230.0536,229.8059,229.9679,6067.0
2022-07-26 15:30:00,241.39,241.41,241.3,241.33,4820.0,229.9679,229.987,229.8822,229.9107,4820.0
2022-07-26 15:35:00,241.36,241.59,241.32,241.45,9719.0,229.9393,230.1584,229.9012,230.0251,9719.0
2022-07-26 15:40:00,241.46,241.48,241.2,241.2,10640.0,230.0346,230.0536,229.7869,229.7869,10640.0
2022-07-26 15:45:00,241.21,241.42,241.08,241.34,7371.0,229.7964,229.9965,229.6726,229.9203,7371.0
2022-07-26 15:50:00,241.4,241.61,241.25,241.58,12660.0,229.9774,230.1775,229.8345,230.1489,12660.0
2022-07-26 15:55:00,241.64,241.77,241.26,241.33,41803.0,230.2061,230.3299,229.8441,229.9107,41803.0
2022-07-27 09:30:00,241.95,242.43,241.94,242.17,9786.0,230.5014,230.9587,230.4919,230.711,9786.0
2022-07-27 09:35:00,242.41,242.51,241.96,242.13,522.0,230.9396,231.0349,230.5109,230.6729,522.0
2022-07-27 09:40:00,242.17,242.68,242.16,242.56,1460.0,230.711,231.1969,230.7015,231.0825,1460.0
2022-07-27 09:45:00,242.37,242.37,241.82,242.06,1235.0,230.9015,230.9015,230.3776,230.6062,1235.0
2022-07-27 09:50:00,242.07,242.17,241.99,241.99,849.0,230.6157,230.711,230.5395,230.5395,849.0
2022-07-27 09:55:00,241.77,241.87,241.53,241.59,1842.0,230.3299,230.4252,230.1013,230.1584,1842.0
2022-07-27 10:00:00,241.74,241.74,241.35,241.38,2119.0,230.3013,230.3013,229.9298,229.9584,2119.0
2022-07-27 10:05:00,241.32,241.46,241.14,241.46,2687.0,229.9012,230.0346,229.7297,230.0346,2687.0
2022-07-27 10:10:00,241.53,241.7,241.45,241.56,9342.0,230.1013,230.2632,230.0251,230.1299,9342.0
2022-07-27 10:15:00,241.59,241.85,241.58,241.67,2558.0,230.1584,230.4061,230.1489,230.2347,2558.0
2022-07-27 10:20:00,241.69,241.95,241.61,241.95,1982.0,230.2537,230.5014,230.1775,230.5014,1982.0
2022-07-27 10:25:00,241.95,242.0,241.9,242.0,1416.0,230.5014,230.549,230.4538,230.549,1416.0
2022-07-27 10:30:00,241.86,241.91,241.55,241.66,1543.0,230.4157,230.4633,230.1203,230.2251,1543.0
2022-07-27 10:35:00,241.68,241.69,241.48,241.48,1389.0,230.2442,230.2537,230.0536,230.0536,1389.0
2022-07-27 10:40:00,241.42,241.42,241.16,241.36,1414.0,229.9965,229.9965,229.7488,229.9393,1414.0
2022-07-27 10:45:00,241.38,241.59,241.37,241.42,3524.0,229.9584,230.1584,229.9488,229.9965,3524.0
2022-07-27 10:50:00,241.41,241.41,241.03,241.12,1426.0,229.987,229.987,229.6249,229.7107,1426.0
2022-07-27 10:55:00,241.17,241.78,241.12,241.77,2613.0,229.7583,230.3394,229.7107,230.3299,2613.0
2022-07-27 11:00:00,241.8,242.03,241.74,241.99,1432.0,230.3585,230.5776,230.3013,230.5395,1432.0
2022-07-27 11:05:00,241.94,241.94,241.63,241.63,1653.0,230.4919,230.4919,230.1965,230.1965,1653.0
2022-07-27 11:10:00,241.6,241.62,241.39,241.39,2237.0,230.168,230.187,229.9679,229.9679,2237.0
2022-07-27 11:15:00,241.37,241.7,241.36,241.6,1200.0,229.9488,230.2632,229.9393,230.168,1200.0
2022-07-27 11:20:00,241.78,242.19,241.63,242.03,1500.0,230.3394,230.73,230.1965,230.5776,1500.0
2022-07-27 11:25:00,242.25,242.38,241.98,242.0,2800.0,230.7872,230.9111,230.53,230.549,2800.0
2022-07-27 11:30:00,242.0,242.07,241.78,241.85,2564.0,230.549,230.6157,230.3394,230.4061,2564.0
2022-07-27 11:35:00,241.87,241.99,241.81,241.93,1319.0,230.4252,230.5395,230.368,230.4824,1319.0
2022-07-27 11:40:00,241.92,242.06,241.89,241.89,901.0,230.4728,230.6062,230.4442,230.4442,901.0
2022-07-27 11:45:00,241.94,242.06,241.88,241.99,3914.0,230.4919,230.6062,230.4347,230.5395,3914.0
2022-07-27 11:50:00,242.0,242.43,242.0,242.36,2102.0,230.549,230.9587,230.549,230.892,2102.0
2022-07-27 11:55:00,242.35,242.49,242.13,242.38,2794.0,230.8825,231.0159,230.6729,230.9111,2794.0
2022-07-27 12:00:00,242.38,242.73,242.0,242.62,9967.0,230.9111,231.2445,230.549,231.1397,9967.0
2022-07-27 12:05:00,242.55,242.83,242.55,242.77,3723.0,231.073,231.3398,231.073,231.2826,3723.0
2022-07-27 12:10:00,242.67,242.67,242.4,242.41,656.0,231.1873,231.1873,230.9301,230.9396,656.0
2022-07-27 12:15:00,242.34,242.36,242.33,242.33,800.0,230.873,230.892,230.8634,230.8634,800.0
2022-07-27 12:20:00,242.26,242.32,242.26,242.31,932.0,230.7967,230.8539,230.7967,230.8444,932.0
2022-07-27 12:25:00,242.31,242.47,242.29,242.47,6233.0,230.8444,230.9968,230.8253,230.9968,6233.0
2022-07-27 12:30:00,242.41,242.41,242.15,242.15,620.0,230.9396,230.9396,230.6919,230.6919,620.0
2022-07-27 12:35:00,242.04,242.31,242.04,242.31,4789.0,230.5871,230.8444,230.5871,230.8444,4789.0
2022-07-27 12:40:00,242.2,242.51,242.2,242.51,1275.0,230.7396,231.0349,230.7396,231.0349,1275.0
2022-07-27 12:45:00,242.58,242.78,242.56,242.78,1000.0,231.1016,231.2921,231.0825,231.2921,1000.0
2022-07-27 12:50:00,242.79,242.86,242.71,242.75,1902.0,231.3017,231.3683,231.2254,231.2635,1902.0
2022-07-27 12:55:00,242.81,242.81,242.3,242.31,3144.0,231.3207,231.3207,230.8348,230.8444,3144.0
2022-07-27 13:00:00,242.4,242.41,242.3,242.3,965.0,230.9301,230.9396,230.8348,230.8348,965.0
2022-07-27 13:05:00,242.3,242.56,242.23,242.56,4548.0,230.8348,231.0825,230.7682,231.0825,4548.0
2022-07-27 13:10:00,242.73,242.75,242.61,242.63,1192.0,231.2445,231.2635,231.1302,231.1492,1192.0
2022-07-27 13:15:00,242.74,242.74,242.6,242.61,200.0,231.254,231.254,231.1206,231.1302,200.0
2022-07-27 13:20:00,242.61,242.86,242.6,242.84,2889.0,231.1302,231.3683,231.1206,231.3493,2889.0
2022-07-27 13:25:00,242.76,242.86,242.76,242.86,409.0,231.2731,231.3683,231.2731,231.3683,409.0
2022-07-27 13:30:00,242.89,243.02,242.87,243.01,1458.0,231.3969,231.5208,231.3779,231.5112,1458.0
2022-07-27 13:35:00,242.93,243.29,242.92,243.12,11908.0,231.435,231.778,231.4255,231.616,11908.0
2022-07-27 13:40:00,243.01,243.39,243.01,243.38,1421.0,231.5112,231.8733,231.5112,231.8637,1421.0
2022-07-27 13:45:00,243.31,243.45,243.31,243.42,1400.0,231.7971,231.9304,231.7971,231.9018,1400.0
2022-07-27 13:50:00,243.35,243.39,243.29,243.34,800.0,231.8352,231.8733,231.778,231.8256,800.0
2022-07-27 13:55:00,243.43,243.59,243.29,243.31,5893.0,231.9114,232.0638,231.778,231.7971,5893.0
2022-07-27 14:00:00,243.65,243.8,243.18,243.42,3632.0,232.121,232.2639,231.6732,231.9018,3632.0
2022-07-27 14:05:00,243.46,243.46,243.03,243.39,1100.0,231.94,231.94,231.5303,231.8733,1100.0
2022-07-27 14:10:00,243.22,243.9,243.22,243.72,2125.0,231.7113,232.3591,231.7113,232.1877,2125.0
2022-07-27 14:15:00,243.85,243.9,243.81,243.82,1000.0,232.3115,232.3591,232.2734,232.2829,1000.0
2022-07-27 14:20:00,243.88,243.97,243.56,243.56,1918.0,232.3401,232.4258,232.0352,232.0352,1918.0
2022-07-27 14:25:00,243.59,243.92,243.53,243.83,1734.0,232.0638,232.3782,232.0066,232.2924,1734.0
2022-07-27 14:30:00,243.79,243.92,243.42,243.42,2059.0,232.2543,232.3782,231.9018,231.9018,2059.0
2022-07-27 14:35:00,243.61,244.47,243.61,244.37,6931.0,232.0829,232.9022,232.0829,232.8069,6931.0
2022-07-27 14:40:00,244.44,245.09,244.44,244.72,3477.0,232.8736,233.4928,232.8736,233.1403,3477.0
2022-07-27 14:45:00,244.81,244.86,244.34,244.41,1728.0,233.2261,233.2737,232.7783,232.845,1728.0
2022-07-27 14:50:00,244.34,245.09,244.22,244.91,6663.0,232.7783,233.4928,232.664,233.3213,6663.0
2022-07-27 14:55:00,245.0,245.0,244.39,244.48,2351.0,233.4071,233.4071,232.8259,232.9117,2351.0
2022-07-27 15:00:00,244.62,245.39,244.59,245.34,2511.0,233.0451,233.7786,233.0165,233.731,2511.0
2022-07-27 15:05:00,245.36,245.72,245.19,245.34,3246.0,233.75,234.093,233.5881,233.731,3246.0
2022-07-27 15:10:00,245.47,245.48,244.79,245.05,7078.0,233.8548,233.8644,233.207,233.4547,7078.0
2022-07-27 15:15:00,245.05,245.07,244.88,244.91,7464.0,233.4547,233.4738,233.2928,233.3213,7464.0
2022-07-27 15:20:00,244.97,245.18,244.82,245.18,7523.0,233.3785,233.5786,233.2356,233.5786,7523.0
2022-07-27 15:25:00,245.14,245.52,245.14,245.51,2712.0,233.5405,233.9025,233.5405,233.893,2712.0
2022-07-27 15:30:00,245.87,246.03,245.62,245.86,4900.0,234.2359,234.3883,233.9977,234.2264,4900.0
2022-07-27 15:35:00,245.88,245.88,245.58,245.68,4323.0,234.2454,234.2454,233.9596,234.0549,4323.0
2022-07-27 15:40:00,245.68,246.22,245.57,246.07,5161.0,234.0549,234.5694,233.9501,234.4265,5161.0
2022-07-27 15:45:00,246.1,246.11,245.53,245.56,9974.0,234.455,234.4646,233.912,233.9406,9974.0
2022-07-27 15:50:00,245.58,245.76,245.13,245.4,17820.0,233.9596,234.1311,233.5309,233.7882,17820.0
2022-07-27 15:55:00,245.47,245.73,245.06,245.2,43181.0,233.8548,234.1025,233.4642,233.5976,43181.0
2022-07-28 09:30:00,245.96,246.45,245.57,245.98,6572.0,234.3217,234.7885,233.9501,234.3407,6572.0
2022-07-28 09:35:00,245.81,245.81,245.43,245.62,703.0,234.1788,234.1788,233.8167,233.9977,703.0
2022-07-28 09:40:00,245.61,245.83,245.4,245.83,662.0,233.9882,234.1978,233.7882,234.1978,662.0
2022-07-28 09:45:00,245.75,245.75,244.91,244.92,1250.0,234.1216,234.1216,233.3213,233.3309,1250.0
2022-07-28 09:50:00,244.91,244.95,244.7,244.95,3442.0,233.3213,233.3595,233.1213,233.3595,3442.0
2022-07-28 09:55:00,244.96,245.42,244.95,245.05,2669.0,233.369,233.8072,233.3595,233.4547,2669.0
2022-07-28 10:00:00,245.3,245.64,244.83,245.18,8953.0,233.6929,234.0168,233.2451,233.5786,8953.0
2022-07-28 10:05:00,245.38,245.39,245.12,245.34,1842.0,233.7691,233.7786,233.5214,233.731,1842.0
2022-07-28 10:10:00,245.62,245.97,245.47,245.97,4880.0,233.9977,234.3312,233.8548,234.3312,4880.0
2022-07-28 10:15:00,245.99,246.16,245.9,246.06,2312.0,234.3502,234.5122,234.2645,234.4169,2312.0
2022-07-28 10:20:00,245.74,246.02,245.56,245.92,3294.0,234.1121,234.3788,233.9406,234.2836,3294.0
2022-07-28 10:25:00,246.0,246.21,246.0,246.11,15328.0,234.3598,234.5598,234.3598,234.4646,15328.0
2022-07-28 10:30:00,245.92,246.72,245.92,246.56,3543.0,234.2836,235.0457,234.2836,234.8933,3543.0
2022-07-28 10:35:00,246.65,246.85,246.65,246.66,1345.0,234.979,235.1695,234.979,234.9885,1345.0
2022-07-28 10:40:00,246.63,246.95,246.42,246.95,1679.0,234.96,235.2648,234.7599,235.2648,1679.0
2022-07-28 10:45:00,246.77,247.25,246.55,247.24,3210.0,235.0933,235.5506,234.8837,235.5411,3210.0
2022-07-28 10:50:00,247.3,247.3,246.8,246.81,1403.0,235.5983,235.5983,235.1219,235.1314,1403.0
2022-07-28 10:55:00,246.88,247.33,246.88,247.33,4188.0,235.1981,235.6268,235.1981,235.6268,4188.0
2022-07-28 11:00:00,247.0,247.0,246.37,246.45,2035.0,235.3124,235.3124,234.7123,234.7885,2035.0
2022-07-28 11:05:00,246.2,246.26,245.78,245.9,1832.0,234.5503,234.6075,234.1502,234.2645,1832.0
2022-07-28 11:10:00,245.84,246.21,245.84,246.1,2206.0,234.2073,234.5598,234.2073,234.455,2206.0
2022-07-28 11:15:00,246.1,246.53,246.0,246.36,5013.0,234.455,234.8647,234.3598,234.7027,5013.0
2022-07-28 11:20:00,246.26,246.32,246.0,246.17,2920.0,234.6075,234.6646,234.3598,234.5217,2920.0
2022-07-28 11:25:00,246.61,246.81,246.37,246.5,1711.0,234.9409,235.1314,234.7123,234.8361,1711.0
2022-07-28 11:30:00,246.55,246.55,246.01,246.3,2460.0,234.8837,234.8837,234.3693,234.6456,2460.0
2022-07-28 11:35:00,246.15,246.55,246.14,246.35,5693.0,234.5027,234.8837,234.4931,234.6932,5693.0
2022-07-28 11:40:00,246.54,246.89,246.5,246.81,2292.0,234.8742,235.2077,234.8361,235.1314,2292.0
2022-07-28 11:45:00,246.79,247.14,246.76,247.04,4165.0,235.1124,235.4458,235.0838,235.3506,4165.0
2022-07-28 11:50:00,247.38,247.78,247.38,247.55,1924.0,235.6745,236.0555,235.6745,235.8364,1924.0
2022-07-28 11:55:00,247.38,247.4,246.63,246.63,1569.0,235.6745,235.6935,234.96,234.96,1569.0
2022-07-28 12:00:00,246.66,246.82,246.56,246.61,2710.0,234.9885,235.141,234.8933,234.9409,2710.0
2022-07-28 12:05:00,246.76,246.85,246.34,246.35,1480.0,235.0838,235.1695,234.6837,234.6932,1480.0
2022-07-28 12:10:00,246.62,246.92,246.62,246.88,806.0,234.9504,235.2362,234.9504,235.1981,806.0
2022-07-28 12:15:00,246.81,246.89,246.64,246.64,1505.0,235.1314,235.2077,234.9695,234.9695,1505.0
2022-07-28 12:20:00,246.85,247.16,246.85,247.12,1934.0,235.1695,235.4649,235.1695,235.4268,1934.0
2022-07-28 12:25:00,247.16,247.17,247.04,247.15,1641.0,235.4649,235.4744,235.3506,235.4554,1641.0
2022-07-28 12:30:00,247.09,247.1,246.46,246.46,3285.0,235.3982,235.4077,234.798,234.798,3285.0
2022-07-28 12:35:00,246.57,246.94,246.57,246.92,1529.0,234.9028,235.2553,234.9028,235.2362,1529.0
2022-07-28 12:40:00,247.02,247.11,246.91,246.92,400.0,235.3315,235.4172,235.2267,235.2362,400.0
2022-07-28 12:45:00,246.86,247.05,246.86,247.01,700.0,235.1791,235.3601,235.1791,235.322,700.0
2022-07-28 12:50:00,246.92,247.13,246.91,247.07,1755.0,235.2362,235.4363,235.2267,235.3791,1755.0
2022-07-28 12:55:00,247.13,247.36,246.91,246.91,4002.0,235.4363,235.6554,235.2267,235.2267,4002.0
2022-07-28 13:00:00,246.89,247.2,246.86,247.16,1850.0,235.2077,235.503,235.1791,235.4649,1850.0
2022-07-28 13:05:00,247.17,247.26,247.15,247.22,700.0,235.4744,235.5601,235.4554,235.522,700.0
2022-07-28 13:10:00,247.2,247.27,247.1,247.1,919.0,235.503,235.5697,235.4077,235.4077,919.0
2022-07-28 13:15:00,247.03,247.19,246.99,246.99,1409.0,235.341,235.4935,235.3029,235.3029,1409.0
2022-07-28 13:20:00,247.12,247.41,247.07,247.33,1784.0,235.4268,235.703,235.3791,235.6268,1784.0
2022-07-28 13:25:00,247.34,247.48,247.22,247.48,1718.0,235.6364,235.7697,235.522,235.7697,1718.0
2022-07-28 13:30:00,247.48,247.49,247.25,247.38,2321.0,235.7697,235.7793,235.5506,235.6745,2321.0
2022-07-28 13:35:00,247.41,247.42,247.03,247.26,2109.0,235.703,235.7126,235.341,235.5601,2109.0
2022-07-28 13:40:00,247.18,247.34,247.11,247.16,900.0,235.4839,235.6364,235.4172,235.4649,900.0
2022-07-28 13:45:00,247.12,247.22,246.99,246.99,4457.0,235.4268,235.522,235.3029,235.3029,4457.0
2022-07-28 13:50:00,247.03,247.54,246.82,247.44,2767.0,235.341,235.8269,235.141,235.7316,2767.0
2022-07-28 13:55:00,247.48,247.87,247.48,247.87,935.0,235.7697,236.1413,235.7697,236.1413,935.0
2022-07-28 14:00:00,247.55,247.55,247.27,247.33,2098.0,235.8364,235.8364,235.5697,235.6268,2098.0
2022-07-28 14:05:00,247.3,247.3,247.18,247.18,678.0,235.5983,235.5983,235.4839,235.4839,678.0
2022-07-28 14:10:00,247.18,247.22,246.97,247.16,1810.0,235.4839,235.522,235.2839,235.4649,1810.0
2022-07-28 14:15:00,247.22,247.35,247.1,247.17,2769.0,235.522,235.6459,235.4077,235.4744,2769.0
2022-07-28 14:20:00,247.19,247.27,247.1,247.27,700.0,235.4935,235.5697,235.4077,235.5697,700.0
2022-07-28 14:25:00,247.26,247.34,247.12,247.12,2003.0,235.5601,235.6364,235.4268,235.4268,2003.0
2022-07-28 14:30:00,247.18,247.18,246.97,247.14,4643.0,235.4839,235.4839,235.2839,235.4458,4643.0
2022-07-28 14:35:00,247.35,248.15,247.35,247.99,6276.0,235.6459,236.408,235.6459,236.2556,6276.0
2022-07-28 14:40:00,247.97,248.0,247.85,247.85,811.0,236.2365,236.2651,236.1222,236.1222,811.0
2022-07-28 14:45:00,247.91,247.95,247.43,247.45,9812.0,236.1794,236.2175,235.7221,235.7412,9812.0
2022-07-28 14:50:00,247.42,247.69,247.29,247.69,3668.0,235.7126,235.9698,235.5887,235.9698,3668.0
2022-07-28 14:55:00,247.82,247.9,247.79,247.9,2100.0,236.0936,236.1699,236.0651,236.1699,2100.0
2022-07-28 15:00:00,247.97,248.26,247.89,248.2,2668.0,236.2365,236.5128,236.1603,236.4557,2668.0
2022-07-28 15:05:00,248.24,248.24,248.03,248.03,2295.0,236.4938,236.4938,236.2937,236.2937,2295.0
2022-07-28 15:10:00,248.04,248.24,248.03,248.24,1000.0,236.3032,236.4938,236.2937,236.4938,1000.0
2022-07-28 15:15:00,248.2,248.22,248.03,248.12,3489.0,236.4557,236.4747,236.2937,236.3795,3489.0
2022-07-28 15:20:00,248.16,248.22,248.05,248.12,3824.0,236.4176,236.4747,236.3128,236.3795,3824.0
2022-07-28 15:25:00,248.12,248.23,248.08,248.16,2101.0,236.3795,236.4842,236.3413,236.4176,2101.0
2022-07-28 15:30:00,248.15,248.67,248.08,248.67,4798.0,236.408,236.9034,236.3413,236.9034,4798.0
2022-07-28 15:35:00,248.68,249.0,248.54,248.97,3417.0,236.913,237.2178,236.7796,237.1892,3417.0
2022-07-28 15:40:00,248.87,249.05,248.67,248.67,6713.0,237.094,237.2654,236.9034,236.9034,6713.0
2022-07-28 15:45:00,248.65,248.87,248.59,248.8,8189.0,236.8844,237.094,236.8272,237.0273,8189.0
2022-07-28 15:50:00,248.85,248.93,248.45,248.58,19101.0,237.0749,237.1511,236.6938,236.8177,19101.0
2022-07-28 15:55:00,248.55,248.83,248.19,248.26,55776.0,236.7891,237.0559,236.4461,236.5128,55776.0
2022-07-29 09:30:00,247.47,247.47,246.58,247.05,10892.0,235.7602,235.7602,234.9123,235.3601,10892.0
2022-07-29 09:35:00,247.26,247.64,246.94,247.64,1932.0,235.5601,235.9222,235.2553,235.9222,1932.0
2022-07-29 09:40:00,247.48,247.87,247.13,247.87,1919.0,235.7697,236.1413,235.4363,236.1413,1919.0
2022-07-29 09:45:00,247.74,248.03,246.35,246.71,4173.0,236.0174,236.2937,234.6932,235.0362,4173.0
2022-07-29 09:50:00,246.79,246.98,246.62,246.98,2093.0,235.1124,235.2934,234.9504,235.2934,2093.0
2022-07-29 09:55:00,247.03,247.15,246.92,247.06,1013.0,235.341,235.4554,235.2362,235.3696,1013.0
2022-07-29 10:00:00,247.1,247.24,246.72,247.12,2335.0,235.4077,235.5411,235.0457,235.4268,2335.0
2022-07-29 10:05:00,247.34,247.68,247.16,247.57,5563.0,235.6364,235.9603,235.4649,235.8555,5563.0
2022-07-29 10:10:00,247.78,248.33,247.77,247.89,1700.0,236.0555,236.5795,236.046,236.1603,1700.0
2022-07-29 10:15:00,247.96,247.97,247.66,247.97,2354.0,236.227,236.2365,235.9412,236.2365,2354.0
2022-07-29 10:20:00,248.0,248.14,247.9,248.05,1972.0,236.2651,236.3985,236.1699,236.3128,1972.0
2022-07-29 10:25:00,247.87,248.19,247.87,248.19,4279.0,236.1413,236.4461,236.1413,236.4461,4279.0
2022-07-29 10:30:00,248.19,248.28,247.59,247.74,5938.0,236.4461,236.5319,235.8745,236.0174,5938.0
2022-07-29 10:35:00,247.88,247.89,247.56,247.56,1200.0,236.1508,236.1603,235.8459,235.8459,1200.0
2022-07-29 10:40:00,247.57,247.58,247.29,247.4,1349.0,235.8555,235.865,235.5887,235.6935,1349.0
2022-07-29 10:45:00,247.47,247.57,247.44,247.44,1102.0,235.7602,235.8555,235.7316,235.7316,1102.0
2022-07-29 10:50:00,247.4,247.44,247.19,247.2,2240.0,235.6935,235.7316,235.4935,235.503,2240.0
2022-07-29 10:55:00,247.07,247.35,247.07,247.35,2845.0,235.3791,235.6459,235.3791,235.6459,2845.0
2022-07-29 11:00:00,247.33,247.34,247.17,247.18,1863.0,235.6268,235.6364,235.4744,235.4839,1863.0
2022-07-29 11:05:00,246.99,247.29,246.93,247.29,2343.0,235.3029,235.5887,235.2458,235.5887,2343.0
2022-07-29 11:10:00,247.23,247.69,247.21,247.58,5115.0,235.5316,235.9698,235.5125,235.865,5115.0
2022-07-29 11:15:00,247.51,248.15,247.35,248.06,7325.0,235.7983,236.408,235.6459,236.3223,7325.0
2022-07-29 11:20:00,247.98,247.98,247.45,247.53,3267.0,236.2461,236.2461,235.7412,235.8174,3267.0
2022-07-29 11:25:00,247.43,247.7,247.41,247.7,11301.0,235.7221,235.9793,235.703,235.9793,11301.0
2022-07-29 11:30:00,247.6,247.65,247.5,247.53,1912.0,235.8841,235.9317,235.7888,235.8174,1912.0
2022-07-29 11:35:00,247.64,247.65,246.69,247.08,24048.0,235.9222,235.9317,235.0171,235.3887,24048.0
2022-07-29 11:40:00,246.94,247.15,246.74,246.94,3796.0,235.2553,235.4554,235.0648,235.2553,3796.0
2022-07-29 11:45:00,246.76,246.82,246.68,246.68,1802.0,235.0838,235.141,235.0076,235.0076,1802.0
2022-07-29 11:50:00,246.7,247.18,246.7,247.18,1500.0,235.0266,235.4839,235.0266,235.4839,1500.0
2022-07-29 11:55:00,247.14,247.16,247.02,247.12,9861.0,235.4458,235.4649,235.3315,235.4268,9861.0
2022-07-29 12:00:00,247.09,247.24,247.02,247.12,1761.0,235.3982,235.5411,235.3315,235.4268,1761.0
2022-07-29 12:05:00,247.04,247.04,246.81,246.84,2618.0,235.3506,235.3506,235.1314,235.16,2618.0
2022-07-29 12:10:00,246.8,246.84,246.65,246.65,2400.0,235.1219,235.16,234.979,234.979,2400.0
2022-07-29 12:15:00,246.66,246.87,246.62,246.81,4300.0,234.9885,235.1886,234.9504,235.1314,4300.0
2022-07-29 12:20:00,246.82,246.84,246.69,246.71,3033.0,235.141,235.16,235.0171,235.0362,3033.0
2022-07-29 12:25:00,246.7,246.78,246.61,246.73,4479.0,235.0266,235.1029,234.9409,235.0552,4479.0
2022-07-29 12:30:00,246.74,246.89,246.7,246.76,4863.0,235.0648,235.2077,235.0266,235.0838,4863.0
2022-07-29 12:35:00,246.76,246.92,246.68,246.9,2372.0,235.0838,235.2362,235.0076,235.2172,2372.0
2022-07-29 12:40:00,247.04,247.04,246.75,246.78,3181.0,235.3506,235.3506,235.0743,235.1029,3181.0
2022-07-29 12:45:00,246.94,247.22,246.88,247.14,600.0,235.2553,235.522,235.1981,235.4458,600.0
2022-07-29 12:50:00,247.21,247.21,247.07,247.19,2080.0,235.5125,235.5125,235.3791,235.4935,2080.0
2022-07-29 12:55:00,247.11,247.46,247.11,247.31,3048.0,235.4172,235.7507,235.4172,235.6078,3048.0
2022-07-29 13:00:00,247.23,247.41,247.22,247.36,972.0,235.5316,235.703,235.522,235.6554,972.0
2022-07-29 13:05:00,247.33,247.71,247.22,247.71,3950.0,235.6268,235.9889,235.522,235.9889,3950.0
2022-07-29 13:10:00,247.92,247.95,247.72,247.72,1901.0,236.1889,236.2175,235.9984,235.9984,1901.0
2022-07-29 13:15:00,247.71,247.8,247.41,247.45,3766.0,235.9889,236.0746,235.703,235.7412,3766.0
2022-07-29 13:20:00,247.48,247.54,247.42,247.47,1101.0,235.7697,235.8269,235.7126,235.7602,1101.0
2022-07-29 13:25:00,247.52,247.52,247.17,247.17,3864.0,235.8078,235.8078,235.4744,235.4744,3864.0
2022-07-29 13:30:00,247.17,247.31,247.07,247.08,2914.0,235.4744,235.6078,235.3791,235.3887,2914.0
2022-07-29 13:35:00,247.04,247.16,247.03,247.12,1760.0,235.3506,235.4649,235.341,235.4268,1760.0
2022-07-29 13:40:00,247.05,247.15,246.62,246.84,10904.0,235.3601,235.4554,234.9504,235.16,10904.0
2022-07-29 13:45:00,246.84,246.95,246.71,246.85,1700.0,235.16,235.2648,235.0362,235.1695,1700.0
2022-07-29 13:50:00,246.82,246.91,246.75,246.84,1300.0,235.141,235.2267,235.0743,235.16,1300.0
2022-07-29 13:55:00,246.88,246.9,246.56,246.58,5550.0,235.1981,235.2172,234.8933,234.9123,5550.0
2022-07-29 14:00:00,246.57,246.61,246.17,246.17,4214.0,234.9028,234.9409,234.5217,234.5217,4214.0
2022-07-29 14:05:00,246.25,246.36,246.18,246.28,2002.0,234.5979,234.7027,234.5312,234.6265,2002.0
2022-07-29 14:10:00,246.3,246.5,246.29,246.49,1100.0,234.6456,234.8361,234.636,234.8266,1100.0
2022-07-29 14:15:00,246.49,246.49,246.34,246.41,2002.0,234.8266,234.8266,234.6837,234.7504,2002.0
2022-07-29 14:20:00,246.56,246.56,246.36,246.39,1856.0,234.8933,234.8933,234.7027,234.7313,1856.0
2022-07-29 14:25:00,246.43,246.47,246.39,246.4,9961.0,234.7694,234.8075,234.7313,234.7408,9961.0
2022-07-29 14:30:00,246.4,246.49,246.32,246.49,3562.0,234.7408,234.8266,234.6646,234.8266,3562.0
2022-07-29 14:35:00,246.55,246.65,246.34,246.34,4602.0,234.8837,234.979,234.6837,234.6837,4602.0
2022-07-29 14:40:00,246.24,246.28,246.05,246.09,4661.0,234.5884,234.6265,234.4074,234.4455,4661.0
2022-07-29 14:45:00,246.09,246.15,245.88,246.0,2763.0,234.4455,234.5027,234.2454,234.3598,2763.0
2022-07-29 14:50:00,245.96,246.2,245.96,246.13,3036.0,234.3217,234.5503,234.3217,234.4836,3036.0
2022-07-29 14:55:00,246.13,246.36,246.13,246.26,3575.0,234.4836,234.7027,234.4836,234.6075,3575.0
2022-07-29 15:00:00,246.34,246.74,246.23,246.74,2016.0,234.6837,235.0648,234.5789,235.0648,2016.0
2022-07-29 15:05:00,246.64,246.64,246.39,246.39,3656.0,234.9695,234.9695,234.7313,234.7313,3656.0
2022-07-29 15:10:00,246.42,246.42,246.06,246.3,6833.0,234.7599,234.7599,234.4169,234.6456,6833.0
2022-07-29 15:15:00,246.24,246.38,246.2,246.38,2909.0,234.5884,234.7218,234.5503,234.7218,2909.0
2022-07-29 15:20:00,246.31,246.48,246.23,246.4,5433.0,234.6551,234.8171,234.5789,234.7408,5433.0
2022-07-29 15:25:00,246.39,246.6,246.27,246.52,5066.0,234.7313,234.9314,234.617,234.8552,5066.0
2022-07-29 15:30:00,246.51,246.55,246.29,246.38,4490.0,234.8456,234.8837,234.636,234.7218,4490.0
2022-07-29 15:35:00,246.41,246.6,246.4,246.49,8059.0,234.7504,234.9314,234.7408,234.8266,8059.0
2022-07-29 15:40:00,246.45,246.56,246.36,246.46,12070.0,234.7885,234.8933,234.7027,234.798,12070.0
2022-07-29 15:45:00,246.5,246.55,246.41,246.5,10591.0,234.8361,234.8837,234.7504,234.8361,10591.0
2022-07-29 15:50:00,246.53,246.62,246.39,246.45,26171.0,234.8647,234.9504,234.7313,234.7885,26171.0
2022-07-29 15:55:00,246.36,246.41,246.2,246.29,51886.0,234.7027,234.7504,234.5503,234.636,51886.0
2022-08-01 09:30:00,246.33,247.93,246.33,247.71,15963.0,234.6742,236.1984,234.6742,235.9889,15963.0
2022-08-01 09:35:00,247.71,247.71,246.98,247.09,7366.0,235.9889,235.9889,235.2934,235.3982,7366.0
2022-08-01 09:40:00,247.27,247.76,247.25,247.65,5041.0,235.5697,236.0365,235.5506,235.9317,5041.0
2022-08-01 09:45:00,247.76,247.86,247.43,247.6,3154.0,236.0365,236.1318,235.7221,235.8841,3154.0
2022-08-01 09:50:00,247.74,248.27,247.58,247.66,11167.0,236.0174,236.5224,235.865,235.9412,11167.0
2022-08-01 09:55:00,247.68,247.84,247.38,247.58,2001.0,235.9603,236.1127,235.6745,235.865,2001.0
2022-08-01 10:00:00,247.35,247.82,246.77,247.63,4925.0,235.6459,236.0936,235.0933,235.9126,4925.0
2022-08-01 10:05:00,247.52,247.83,247.4,247.82,4374.0,235.8078,236.1032,235.6935,236.0936,4374.0
2022-08-01 10:10:00,247.68,247.8,247.4,247.4,4045.0,235.9603,236.0746,235.6935,235.6935,4045.0
2022-08-01 10:15:00,247.5,247.59,246.82,246.95,14570.0,235.7888,235.8745,235.141,235.2648,14570.0
2022-08-01 10:20:00,246.9,247.0,246.68,246.9,2093.0,235.2172,235.3124,235.0076,235.2172,2093.0
2022-08-01 10:25:00,246.82,247.03,246.78,246.99,1000.0,235.141,235.341,235.1029,235.3029,1000.0
2022-08-01 10:30:00,247.11,247.25,247.0,247.05,4484.0,235.4172,235.5506,235.3124,235.3601,4484.0
2022-08-01 10:35:00,247.06,247.24,246.91,247.15,5222.0,235.3696,235.5411,235.2267,235.4554,5222.0
2022-08-01 10:40:00,247.4,247.71,247.31,247.6,9899.0,235.6935,235.9889,235.6078,235.8841,9899.0
2022-08-01 10:45:00,247.59,248.0,247.59,247.96,5637.0,235.8745,236.2651,235.8745,236.227,5637.0
2022-08-01 10:50:00,247.91,248.29,247.81,248.09,16302.0,236.1794,236.5414,236.0841,236.3509,16302.0
2022-08-01 10:55:00,248.04,248.14,247.73,248.0,18073.0,236.3032,236.3985,236.0079,236.2651,18073.0
2022-08-01 11:00:00,247.95,248.01,247.51,247.68,16488.0,236.2175,236.2747,235.7983,235.9603,16488.0
2022-08-01 11:05:00,247.67,247.71,247.46,247.54,10054.0,235.9507,235.9889,235.7507,235.8269,10054.0
2022-08-01 11:10:00,247.6,247.83,247.53,247.68,4235.0,235.8841,236.1032,235.8174,235.9603,4235.0
2022-08-01 11:15:00,247.62,247.79,247.26,247.26,3660.0,235.9031,236.0651,235.5601,235.5601,3660.0
2022-08-01 11:20:00,247.34,247.41,247.19,247.41,3101.0,235.6364,235.703,235.4935,235.703,3101.0
2022-08-01 11:25:00,247.42,247.67,247.35,247.5,3569.0,235.7126,235.9507,235.6459,235.7888,3569.0
2022-08-01 11:30:00,247.54,247.58,247.01,247.01,6773.0,235.8269,235.865,235.322,235.322,6773.0
2022-08-01 11:35:00,247.04,247.08,246.83,247.02,3130.0,235.3506,235.3887,235.1505,235.3315,3130.0
2022-08-01 11:40:00,247.09,247.09,246.84,247.06,3706.0,235.3982,235.3982,235.16,235.3696,3706.0
2022-08-01 11:45:00,247.08,247.16,247.01,247.16,8069.0,235.3887,235.4649,235.322,235.4649,8069.0
2022-08-01 11:50:00,247.23,247.34,247.07,247.12,2925.0,235.5316,235.6364,235.3791,235.4268,2925.0
2022-08-01 11:55:00,247.09,247.13,246.83,246.87,2554.0,235.3982,235.4363,235.1505,235.1886,2554.0
2022-08-01 12:00:00,246.96,247.06,246.89,246.97,3730.0,235.2743,235.3696,235.2077,235.2839,3730.0
2022-08-01 12:05:00,247.01,247.07,246.94,246.97,1873.0,235.322,235.3791,235.2553,235.2839,1873.0
2022-08-01 12:10:00,247.03,247.05,246.82,246.83,3342.0,235.341,235.3601,235.141,235.1505,3342.0
2022-08-01 12:15:00,246.73,246.84,246.53,246.57,3813.0,235.0552,235.16,234.8647,234.9028,3813.0
2022-08-01 12:20:00,246.53,246.54,246.26,246.31,5004.0,234.8647,234.8742,234.6075,234.6551,5004.0
2022-08-01 12:25:00,246.35,246.38,246.24,246.3,2701.0,234.6932,234.7218,234.5884,234.6456,2701.0
2022-08-01 12:30:00,246.33,246.39,246.24,246.32,5199.0,234.6742,234.7313,234.5884,234.6646,5199.0
2022-08-01 12:35:00,246.34,246.47,246.24,246.39,3100.0,234.6837,234.8075,234.5884,234.7313,3100.0
2022-08-01 12:40:00,246.32,246.43,246.17,246.18,4298.0,234.6646,234.7694,234.5217,234.5312,4298.0
2022-08-01 12:45:00,246.16,246.37,246.06,246.08,19350.0,234.5122,234.7123,234.4169,234.436,19350.0
2022-08-01 12:50:00,246.1,246.1,245.57,245.79,5800.0,234.455,234.455,233.9501,234.1597,5800.0
2022-08-01 12:55:00,245.75,245.83,245.54,245.74,3233.0,234.1216,234.1978,233.9215,234.1121,3233.0
2022-08-01 13:00:00,245.74,245.75,245.3,245.36,5327.0,234.1121,234.1216,233.6929,233.75,5327.0
2022-08-01 13:05:00,245.35,245.43,245.17,245.22,5800.0,233.7405,233.8167,233.569,233.6167,5800.0
2022-08-01 13:10:00,245.17,245.24,245.05,245.18,6500.0,233.569,233.6357,233.4547,233.5786,6500.0
2022-08-01 13:15:00,245.21,245.36,244.89,245.1,11836.0,233.6071,233.75,233.3023,233.5024,11836.0
2022-08-01 13:20:00,245.08,245.16,244.81,244.93,7530.0,233.4833,233.5595,233.2261,233.3404,7530.0
2022-08-01 13:25:00,244.93,245.02,244.43,244.43,8382.0,233.3404,233.4261,232.8641,232.8641,8382.0
2022-08-01 13:30:00,244.43,244.45,243.88,243.9,11325.0,232.8641,232.8831,232.3401,232.3591,11325.0
2022-08-01 13:35:00,243.87,243.97,243.73,243.79,11582.0,232.3306,232.4258,232.1972,232.2543,11582.0
2022-08-01 13:40:00,243.76,243.76,243.42,243.49,6550.0,232.2258,232.2258,231.9018,231.9685,6550.0
2022-08-01 13:45:00,243.56,243.57,242.93,243.08,11623.0,232.0352,232.0447,231.435,231.5779,11623.0
2022-08-01 13:50:00,243.12,243.24,242.94,243.13,1700.0,231.616,231.7304,231.4446,231.6256,1700.0
2022-08-01 13:55:00,243.21,243.89,243.13,243.89,6043.0,231.7018,232.3496,231.6256,232.3496,6043.0
2022-08-01 14:00:00,243.81,243.97,243.33,243.97,3199.0,232.2734,232.4258,231.8161,232.4258,3199.0
2022-08-01 14:05:00,243.91,244.42,243.83,244.42,2406.0,232.3687,232.8545,232.2924,232.8545,2406.0
2022-08-01 14:10:00,244.38,244.49,244.31,244.33,3555.0,232.8164,232.9212,232.7497,232.7688,3555.0
2022-08-01 14:15:00,244.25,244.32,243.95,243.95,1609.0,232.6926,232.7593,232.4068,232.4068,1609.0
2022-08-01 14:20:00,243.98,244.33,243.97,244.33,6108.0,232.4353,232.7688,232.4258,232.7688,6108.0
2022-08-01 14:25:00,244.38,244.67,244.2,244.67,3318.0,232.8164,233.0927,232.6449,233.0927,3318.0
2022-08-01 14:30:00,244.62,244.62,244.32,244.42,3700.0,233.0451,233.0451,232.7593,232.8545,3700.0
2022-08-01 14:35:00,244.47,244.54,244.1,244.1,5559.0,232.9022,232.9689,232.5497,232.5497,5559.0
2022-08-01 14:40:00,243.98,244.05,243.77,243.8,5196.0,232.4353,232.502,232.2353,232.2639,5196.0
2022-08-01 14:45:00,243.82,244.11,243.81,243.86,4312.0,232.2829,232.5592,232.2734,232.321,4312.0
2022-08-01 14:50:00,243.79,244.09,243.78,244.02,2700.0,232.2543,232.5401,232.2448,232.4735,2700.0
2022-08-01 14:55:00,244.1,244.25,244.0,244.02,3951.0,232.5497,232.6926,232.4544,232.4735,3951.0
2022-08-01 15:00:00,244.03,244.4,243.97,244.21,6869.0,232.483,232.8355,232.4258,232.6545,6869.0
2022-08-01 15:05:00,244.27,244.29,244.13,244.29,3664.0,232.7116,232.7307,232.5783,232.7307,3664.0
2022-08-01 15:10:00,244.28,244.61,244.24,244.61,2101.0,232.7212,233.0355,232.683,233.0355,2101.0
2022-08-01 15:15:00,244.71,244.74,244.47,244.61,2937.0,233.1308,233.1594,232.9022,233.0355,2937.0
2022-08-01 15:20:00,244.57,244.65,244.34,244.52,3721.0,232.9974,233.0736,232.7783,232.9498,3721.0
2022-08-01 15:25:00,244.56,244.56,243.95,243.95,10218.0,232.9879,232.9879,232.4068,232.4068,10218.0
2022-08-01 15:30:00,243.89,243.89,243.51,243.52,9612.0,232.3496,232.3496,231.9876,231.9971,9612.0
2022-08-01 15:35:00,243.59,243.93,243.58,243.81,10733.0,232.0638,232.3877,232.0543,232.2734,10733.0
2022-08-01 15:40:00,243.75,243.78,243.21,243.23,9656.0,232.2162,232.2448,231.7018,231.7208,9656.0
2022-08-01 15:45:00,243.27,244.12,243.23,244.12,13534.0,231.7589,232.5687,231.7208,232.5687,13534.0
2022-08-01 15:50:00,244.2,244.73,244.11,244.68,16073.0,232.6449,233.1499,232.5592,233.1022,16073.0
2022-08-01 15:55:00,244.69,244.72,243.49,244.19,115472.0,233.1118,233.1403,231.9685,232.6354,115472.0
2022-08-02 09:30:00,244.8,245.22,243.64,244.35,13359.0,233.2165,233.6167,232.1114,232.7878,13359.0
2022-08-02 09:35:00,244.47,244.47,243.05,243.07,2220.0,232.9022,232.9022,231.5494,231.5684,2220.0
2022-08-02 09:40:00,243.57,244.01,243.07,243.09,1900.0,232.0447,232.4639,231.5684,231.5875,1900.0
2022-08-02 09:45:00,243.65,243.77,243.01,243.13,3709.0,232.121,232.2353,231.5112,231.6256,3709.0
2022-08-02 09:50:00,243.12,243.73,243.12,243.42,4250.0,231.616,232.1972,231.616,231.9018,4250.0
2022-08-02 09:55:00,243.44,243.66,243.21,243.31,3259.0,231.9209,232.1305,231.7018,231.7971,3259.0
2022-08-02 10:00:00,243.41,243.62,243.19,243.42,4890.0,231.8923,232.0924,231.6827,231.9018,4890.0
2022-08-02 10:05:00,243.41,243.8,243.29,243.3,3809.0,231.8923,232.2639,231.778,231.7875,3809.0
2022-08-02 10:10:00,243.2,243.46,242.95,243.31,4279.0,231.6923,231.94,231.4541,231.7971,4279.0
2022-08-02 10:15:00,243.18,243.43,243.11,243.15,5105.0,231.6732,231.9114,231.6065,231.6446,5105.0
2022-08-02 10:20:00,243.18,243.4,243.03,243.16,5010.0,231.6732,231.8828,231.5303,231.6541,5010.0
2022-08-02 10:25:00,243.16,243.38,243.13,243.24,4384.0,231.6541,231.8637,231.6256,231.7304,4384.0
2022-08-02 10:30:00,243.55,243.58,243.18,243.24,2837.0,232.0257,232.0543,231.6732,231.7304,2837.0
2022-08-02 10:35:00,243.24,243.24,243.09,243.19,2050.0,231.7304,231.7304,231.5875,231.6827,2050.0
2022-08-02 10:40:00,243.11,243.37,243.11,243.29,3321.0,231.6065,231.8542,231.6065,231.778,3321.0
2022-08-02 10:45:00,243.28,243.36,243.07,243.28,2205.0,231.7685,231.8447,231.5684,231.7685,2205.0
2022-08-02 10:50:00,243.34,244.08,243.34,244.03,1400.0,231.8256,232.5306,231.8256,232.483,1400.0
2022-08-02 10:55:00,244.22,244.22,243.92,243.92,768.0,232.664,232.664,232.3782,232.3782,768.0
2022-08-02 11:00:00,243.91,244.47,243.91,244.2,4809.0,232.3687,232.9022,232.3687,232.6449,4809.0
2022-08-02 11:05:00,244.11,244.25,244.0,244.22,1208.0,232.5592,232.6926,232.4544,232.664,1208.0
2022-08-02 11:10:00,244.3,244.63,244.22,244.59,1222.0,232.7402,233.0546,232.664,233.0165,1222.0
2022-08-02 11:15:00,244.65,244.8,244.56,244.72,2073.0,233.0736,233.2165,232.9879,233.1403,2073.0
2022-08-02 11:20:00,244.71,244.71,244.24,244.33,2346.0,233.1308,233.1308,232.683,232.7688,2346.0
2022-08-02 11:25:00,244.45,244.53,244.39,244.48,2775.0,232.8831,232.9593,232.8259,232.9117,2775.0
2022-08-02 11:30:00,244.47,244.54,244.28,244.3,3318.0,232.9022,232.9689,232.7212,232.7402,3318.0
2022-08-02 11:35:00,244.28,244.58,244.27,244.36,3300.0,232.7212,233.007,232.7116,232.7974,3300.0
2022-08-02 11:40:00,244.42,244.78,244.32,244.75,1806.0,232.8545,233.1975,232.7593,233.1689,1806.0
2022-08-02 11:45:00,244.75,244.85,244.75,244.85,1000.0,233.1689,233.2642,233.1689,233.2642,1000.0
2022-08-02 11:50:00,244.84,244.94,244.72,244.93,1779.0,233.2547,233.3499,233.1403,233.3404,1779.0
2022-08-02 11:55:00,244.85,245.04,244.84,244.93,2100.0,233.2642,233.4452,233.2547,233.3404,2100.0
2022-08-02 12:00:00,245.07,245.13,244.72,244.81,4484.0,233.4738,233.5309,233.1403,233.2261,4484.0
2022-08-02 12:05:00,244.92,245.01,244.78,244.84,4424.0,233.3309,233.4166,233.1975,233.2547,4424.0
2022-08-02 12:10:00,244.8,245.12,244.78,245.01,2000.0,233.2165,233.5214,233.1975,233.4166,2000.0
2022-08-02 12:15:00,245.01,245.17,244.68,244.68,3811.0,233.4166,233.569,233.1022,233.1022,3811.0
2022-08-02 12:20:00,244.63,245.0,244.63,244.94,2485.0,233.0546,233.4071,233.0546,233.3499,2485.0
2022-08-02 12:25:00,244.93,245.19,244.85,245.19,11809.0,233.3404,233.5881,233.2642,233.5881,11809.0
2022-08-02 12:30:00,245.17,245.17,244.83,244.92,3427.0,233.569,233.569,233.2451,233.3309,3427.0
2022-08-02 12:35:00,244.86,244.98,244.72,244.88,3004.0,233.2737,233.388,233.1403,233.2928,3004.0
2022-08-02 12:40:00,244.9,244.99,244.83,244.95,1418.0,233.3118,233.3976,233.2451,233.3595,1418.0
2022-08-02 12:45:00,244.9,245.07,244.9,245.07,1500.0,233.3118,233.4738,233.3118,233.4738,1500.0
2022-08-02 12:50:00,245.13,245.33,245.06,245.27,1401.0,233.5309,233.7215,233.4642,233.6643,1401.0
2022-08-02 12:55:00,245.27,245.43,245.25,245.41,2456.0,233.6643,233.8167,233.6453,233.7977,2456.0
2022-08-02 13:00:00,245.37,245.45,245.2,245.24,3330.0,233.7596,233.8358,233.5976,233.6357,3330.0
2022-08-02 13:05:00,245.27,245.37,245.15,245.37,1100.0,233.6643,233.7596,233.55,233.7596,1100.0
2022-08-02 13:10:00,245.25,245.53,245.23,245.45,1711.0,233.6453,233.912,233.6262,233.8358,1711.0
2022-08-02 13:15:00,245.45,245.59,245.44,245.51,1998.0,233.8358,233.9692,233.8263,233.893,1998.0
2022-08-02 13:20:00,245.5,245.5,245.27,245.33,2349.0,233.8834,233.8834,233.6643,233.7215,2349.0
2022-08-02 13:25:00,245.27,245.27,244.75,245.02,2524.0,233.6643,233.6643,233.1689,233.4261,2524.0
2022-08-02 13:30:00,244.93,244.96,244.78,244.78,2743.0,233.3404,233.369,233.1975,233.1975,2743.0
2022-08-02 13:35:00,244.85,244.85,244.46,244.57,2467.0,233.2642,233.2642,232.8926,232.9974,2467.0
2022-08-02 13:40:00,244.58,244.96,244.57,244.89,1623.0,233.007,233.369,232.9974,233.3023,1623.0
2022-08-02 13:45:00,244.9,244.98,244.65,244.71,2593.0,233.3118,233.388,233.0736,233.1308,2593.0
2022-08-02 13:50:00,244.64,244.77,244.39,244.76,3579.0,233.0641,233.188,232.8259,233.1784,3579.0
2022-08-02 13:55:00,244.88,244.91,244.67,244.86,1609.0,233.2928,233.3213,233.0927,233.2737,1609.0
2022-08-02 14:00:00,244.79,244.95,244.7,244.76,2096.0,233.207,233.3595,233.1213,233.1784,2096.0
2022-08-02 14:05:00,245.09,245.26,245.01,245.26,800.0,233.4928,233.6548,233.4166,233.6548,800.0
2022-08-02 14:10:00,245.27,245.28,244.86,244.9,2531.0,233.6643,233.6738,233.2737,233.3118,2531.0
2022-08-02 14:15:00,244.95,245.01,244.63,244.64,2597.0,233.3595,233.4166,233.0546,233.0641,2597.0
2022-08-02 14:20:00,244.7,245.05,244.61,244.92,2749.0,233.1213,233.4547,233.0355,233.3309,2749.0
2022-08-02 14:25:00,245.0,245.12,244.89,244.97,2112.0,233.4071,233.5214,233.3023,233.3785,2112.0
2022-08-02 14:30:00,245.08,245.08,244.86,244.97,1685.0,233.4833,233.4833,233.2737,233.3785,1685.0
2022-08-02 14:35:00,245.0,245.0,244.71,244.75,3101.0,233.4071,233.4071,233.1308,233.1689,3101.0
2022-08-02 14:40:00,244.7,244.79,244.7,244.7,1800.0,233.1213,233.207,233.1213,233.1213,1800.0
2022-08-02 14:45:00,244.7,244.75,244.47,244.75,3464.0,233.1213,233.1689,232.9022,233.1689,3464.0
2022-08-02 14:50:00,244.71,244.74,244.51,244.52,1800.0,233.1308,233.1594,232.9403,232.9498,1800.0
2022-08-02 14:55:00,244.59,244.67,244.3,244.41,1770.0,233.0165,233.0927,232.7402,232.845,1770.0
2022-08-02 15:00:00,244.45,244.64,244.29,244.64,1842.0,232.8831,233.0641,232.7307,233.0641,1842.0
2022-08-02 15:05:00,244.63,244.74,244.49,244.49,2528.0,233.0546,233.1594,232.9212,232.9212,2528.0
2022-08-02 15:10:00,244.56,244.56,244.24,244.33,4548.0,232.9879,232.9879,232.683,232.7688,4548.0
2022-08-02 15:15:00,244.36,244.39,244.05,244.11,3885.0,232.7974,232.8259,232.502,232.5592,3885.0
2022-08-02 15:20:00,243.97,244.22,243.96,244.17,3011.0,232.4258,232.664,232.4163,232.6164,3011.0
2022-08-02 15:25:00,244.11,244.56,244.1,244.49,2740.0,232.5592,232.9879,232.5497,232.9212,2740.0
2022-08-02 15:30:00,244.56,244.57,244.2,244.46,4620.0,232.9879,232.9974,232.6449,232.8926,4620.0
2022-08-02 15:35:00,244.44,244.9,244.37,244.68,6167.0,232.8736,233.3118,232.8069,233.1022,6167.0
2022-08-02 15:40:00,244.75,244.96,244.64,244.93,6917.0,233.1689,233.369,233.0641,233.3404,6917.0
2022-08-02 15:45:00,244.9,244.94,244.55,244.73,11950.0,233.3118,233.3499,232.9784,233.1499,11950.0
2022-08-02 15:50:00,244.73,244.94,244.49,244.68,20437.0,233.1499,233.3499,232.9212,233.1022,20437.0
2022-08-02 15:55:00,244.73,245.2,244.69,244.88,61512.0,233.1499,233.5976,233.1118,233.2928,61512.0
2022-08-03 09:30:00,245.02,246.98,244.57,244.57,7749.0,233.4261,235.2934,232.9974,232.9974,7749.0
2022-08-03 09:35:00,244.88,244.9,244.45,244.59,2548.0,233.2928,233.3118,232.8831,233.0165,2548.0
2022-08-03 09:40:00,244.67,244.83,244.28,244.39,3789.0,233.0927,233.2451,232.7212,232.8259,3789.0
2022-08-03 09:45:00,244.54,244.7,244.31,244.43,1672.0,232.9689,233.1213,232.7497,232.8641,1672.0
2022-08-03 09:50:00,244.43,244.44,244.07,244.3,1532.0,232.8641,232.8736,232.5211,232.7402,1532.0
2022-08-03 09:55:00,244.3,244.3,244.11,244.15,1400.0,232.7402,232.7402,232.5592,232.5973,1400.0
2022-08-03 10:00:00,244.01,244.01,243.48,243.74,4565.0,232.4639,232.4639,231.959,232.2067,4565.0
2022-08-03 10:05:00,243.86,244.18,243.55,244.18,2676.0,232.321,232.6259,232.0257,232.6259,2676.0
2022-08-03 10:10:00,244.62,244.64,244.52,244.59,1105.0,233.0451,233.0641,232.9498,233.0165,1105.0
2022-08-03 10:15:00,244.8,244.96,244.65,244.66,4533.0,233.2165,233.369,233.0736,233.0832,4533.0
2022-08-03 10:20:00,244.73,244.73,244.36,244.57,2577.0,233.1499,233.1499,232.7974,232.9974,2577.0
2022-08-03 10:25:00,244.64,245.07,244.55,245.06,3150.0,233.0641,233.4738,232.9784,233.4642,3150.0
2022-08-03 10:30:00,244.96,245.23,244.87,245.14,2420.0,233.369,233.6262,233.2832,233.5405,2420.0
2022-08-03 10:35:00,245.06,245.21,244.83,245.01,2512.0,233.4642,233.6071,233.2451,233.4166,2512.0
2022-08-03 10:40:00,244.98,245.02,244.7,244.95,1629.0,233.388,233.4261,233.1213,233.3595,1629.0
2022-08-03 10:45:00,245.03,245.37,244.95,245.37,1769.0,233.4357,233.7596,233.3595,233.7596,1769.0
2022-08-03 10:50:00,245.27,245.44,244.99,245.32,7617.0,233.6643,233.8263,233.3976,233.7119,7617.0
2022-08-03 10:55:00,245.36,245.76,245.33,245.76,2120.0,233.75,234.1311,233.7215,234.1311,2120.0
2022-08-03 11:00:00,245.87,246.0,245.81,245.9,1710.0,234.2359,234.3598,234.1788,234.2645,1710.0
2022-08-03 11:05:00,245.98,246.05,245.86,245.89,2561.0,234.3407,234.4074,234.2264,234.255,2561.0
2022-08-03 11:10:00,245.89,246.13,245.74,246.11,4801.0,234.255,234.4836,234.1121,234.4646,4801.0
2022-08-03 11:15:00,246.1,246.39,245.9,246.02,2600.0,234.455,234.7313,234.2645,234.3788,2600.0
2022-08-03 11:20:00,245.94,246.14,245.9,245.96,2820.0,234.3026,234.4931,234.2645,234.3217,2820.0
2022-08-03 11:25:00,245.99,246.29,245.99,246.27,1678.0,234.3502,234.636,234.3502,234.617,1678.0
2022-08-03 11:30:00,246.35,246.5,246.28,246.38,7590.0,234.6932,234.8361,234.6265,234.7218,7590.0
2022-08-03 11:35:00,246.35,246.39,245.91,246.08,2540.0,234.6932,234.7313,234.274,234.436,2540.0
2022-08-03 11:40:00,246.34,246.44,246.05,246.11,1901.0,234.6837,234.7789,234.4074,234.4646,1901.0
2022-08-03 11:45:00,246.03,246.13,245.92,246.13,2014.0,234.3883,234.4836,234.2836,234.4836,2014.0
2022-08-03 11:50:00,246.0,246.05,245.84,246.05,1000.0,234.3598,234.4074,234.2073,234.4074,1000.0
2022-08-03 11:55:00,246.23,246.44,246.23,246.44,800.0,234.5789,234.7789,234.5789,234.7789,800.0
2022-08-03 12:00:00,246.41,246.48,246.31,246.38,2250.0,234.7504,234.8171,234.6551,234.7218,2250.0
2022-08-03 12:05:00,246.5,246.61,246.24,246.25,7864.0,234.8361,234.9409,234.5884,234.5979,7864.0
2022-08-03 12:10:00,246.31,246.65,246.29,246.59,6686.0,234.6551,234.979,234.636,234.9218,6686.0
2022-08-03 12:15:00,246.41,246.52,246.16,246.52,4493.0,234.7504,234.8552,234.5122,234.8552,4493.0
2022-08-03 12:20:00,246.6,246.83,246.56,246.7,10838.0,234.9314,235.1505,234.8933,235.0266,10838.0
2022-08-03 12:25:00,246.65,247.03,246.63,247.02,2406.0,234.979,235.341,234.96,235.3315,2406.0
2022-08-03 12:30:00,246.99,247.19,246.89,247.19,2820.0,235.3029,235.4935,235.2077,235.4935,2820.0
2022-08-03 12:35:00,247.2,247.22,246.78,246.8,2716.0,235.503,235.522,235.1029,235.1219,2716.0
2022-08-03 12:40:00,246.86,247.02,246.67,246.74,3523.0,235.1791,235.3315,234.9981,235.0648,3523.0
2022-08-03 12:45:00,246.71,247.03,246.71,247.03,3000.0,235.0362,235.341,235.0362,235.341,3000.0
2022-08-03 12:50:00,247.03,247.21,246.84,247.21,2610.0,235.341,235.5125,235.16,235.5125,2610.0
2022-08-03 12:55:00,247.15,247.31,247.11,247.14,2514.0,235.4554,235.6078,235.4172,235.4458,2514.0
2022-08-03 13:00:00,247.11,247.23,247.03,247.21,9690.0,235.4172,235.5316,235.341,235.5125,9690.0
2022-08-03 13:05:00,247.2,247.4,247.19,247.26,3400.0,235.503,235.6935,235.4935,235.5601,3400.0
2022-08-03 13:10:00,247.22,247.22,246.59,246.59,10063.0,235.522,235.522,234.9218,234.9218,10063.0
2022-08-03 13:15:00,246.56,246.56,246.2,246.25,3202.0,234.8933,234.8933,234.5503,234.5979,3202.0
2022-08-03 13:20:00,246.34,246.79,246.33,246.79,2210.0,234.6837,235.1124,234.6742,235.1124,2210.0
2022-08-03 13:25:00,246.73,246.95,246.65,246.75,5306.0,235.0552,235.2648,234.979,235.0743,5306.0
2022-08-03 13:30:00,246.76,246.88,246.52,246.88,5317.0,235.0838,235.1981,234.8552,235.1981,5317.0
2022-08-03 13:35:00,246.84,246.86,246.59,246.83,8228.0,235.16,235.1791,234.9218,235.1505,8228.0
2022-08-03 13:40:00,246.8,246.84,246.59,246.59,4627.0,235.1219,235.16,234.9218,234.9218,4627.0
2022-08-03 13:45:00,246.57,246.77,246.33,246.77,4153.0,234.9028,235.0933,234.6742,235.0933,4153.0
2022-08-03 13:50:00,246.83,246.87,246.59,246.8,5200.0,235.1505,235.1886,234.9218,235.1219,5200.0
2022-08-03 13:55:00,246.73,246.83,246.6,246.64,3000.0,235.0552,235.1505,234.9314,234.9695,3000.0
2022-08-03 14:00:00,246.64,246.83,246.62,246.77,3330.0,234.9695,235.1505,234.9504,235.0933,3330.0
2022-08-03 14:05:00,246.81,246.87,246.66,246.76,10329.0,235.1314,235.1886,234.9885,235.0838,10329.0
2022-08-03 14:10:00,246.76,247.08,246.68,246.81,13856.0,235.0838,235.3887,235.0076,235.1314,13856.0
2022-08-03 14:15:00,246.83,247.0,246.66,246.84,20399.0,235.1505,235.3124,234.9885,235.16,20399.0
2022-08-03 14:20:00,246.93,247.04,246.7,246.84,17872.0,235.2458,235.3506,235.0266,235.16,17872.0
2022-08-03 14:25:00,246.91,247.01,246.62,246.64,8755.0,235.2267,235.322,234.9504,234.9695,8755.0
2022-08-03 14:30:00,246.62,246.76,246.47,246.57,4547.0,234.9504,235.0838,234.8075,234.9028,4547.0
2022-08-03 14:35:00,246.56,246.62,246.47,246.47,4804.0,234.8933,234.9504,234.8075,234.8075,4804.0
2022-08-03 14:40:00,246.26,246.48,246.26,246.43,3189.0,234.6075,234.8171,234.6075,234.7694,3189.0
2022-08-03 14:45:00,246.42,246.47,246.26,246.46,3208.0,234.7599,234.8075,234.6075,234.798,3208.0
2022-08-03 14:50:00,246.49,246.69,246.39,246.69,2322.0,234.8266,235.0171,234.7313,235.0171,2322.0
2022-08-03 14:55:00,246.82,246.97,246.56,246.61,7247.0,235.141,235.2839,234.8933,234.9409,7247.0
2022-08-03 15:00:00,246.66,246.96,246.61,246.82,4385.0,234.9885,235.2743,234.9409,235.141,4385.0
2022-08-03 15:05:00,246.83,246.83,246.41,246.42,14144.0,235.1505,235.1505,234.7504,234.7599,14144.0
2022-08-03 15:10:00,246.38,246.5,246.35,246.48,5113.0,234.7218,234.8361,234.6932,234.8171,5113.0
2022-08-03 15:15:00,246.46,246.66,246.45,246.61,4823.0,234.798,234.9885,234.7885,234.9409,4823.0
2022-08-03 15:20:00,246.62,246.62,246.41,246.49,7431.0,234.9504,234.9504,234.7504,234.8266,7431.0
2022-08-03 15:25:00,246.46,246.62,246.43,246.57,6271.0,234.798,234.9504,234.7694,234.9028,6271.0
2022-08-03 15:30:00,246.58,246.75,246.54,246.64,13099.0,234.9123,235.0743,234.8742,234.9695,13099.0
2022-08-03 15:35:00,246.66,246.76,246.57,246.74,5559.0,234.9885,235.0838,234.9028,235.0648,5559.0
2022-08-03 15:40:00,246.74,247.03,246.62,246.96,16486.0,235.0648,235.341,234.9504,235.2743,16486.0
2022-08-03 15:45:00,247.01,247.01,246.68,246.79,14415.0,235.322,235.322,235.0076,235.1124,14415.0
2022-08-03 15:50:00,246.8,247.04,246.76,246.99,26206.0,235.1219,235.3506,235.0838,235.3029,26206.0
2022-08-03 15:55:00,246.93,247.08,246.53,246.58,67511.0,235.2458,235.3887,234.8647,234.9123,67511.0
2022-08-04 09:30:00,246.4,247.68,246.4,246.94,5514.0,234.7408,235.9603,234.7408,235.2553,5514.0
2022-08-04 09:35:00,246.68,246.89,245.83,245.83,1300.0,235.0076,235.2077,234.1978,234.1978,1300.0
2022-08-04 09:40:00,246.1,246.1,245.45,245.53,3660.0,234.455,234.455,233.8358,233.912,3660.0
2022-08-04 09:45:00,245.73,246.36,245.55,246.36,2650.0,234.1025,234.7027,233.9311,234.7027,2650.0
2022-08-04 09:50:00,246.34,246.43,246.03,246.4,1500.0,234.6837,234.7694,234.3883,234.7408,1500.0
2022-08-04 09:55:00,246.41,246.75,246.4,246.57,681.0,234.7504,235.0743,234.7408,234.9028,681.0
2022-08-04 10:00:00,246.27,246.46,246.12,246.12,900.0,234.617,234.798,234.4741,234.4741,900.0
2022-08-04 10:05:00,246.12,246.12,245.61,245.61,1283.0,234.4741,234.4741,233.9882,233.9882,1283.0
2022-08-04 10:10:00,245.59,245.71,245.59,245.71,708.0,233.9692,234.0835,233.9692,234.0835,708.0
2022-08-04 10:15:00,245.72,245.72,245.08,245.24,2086.0,234.093,234.093,233.4833,233.6357,2086.0
2022-08-04 10:20:00,245.36,245.78,245.3,245.78,710.0,233.75,234.1502,233.6929,234.1502,710.0
2022-08-04 10:25:00,245.75,246.12,245.66,245.99,1540.0,234.1216,234.4741,234.0359,234.3502,1540.0
2022-08-04 10:30:00,245.93,246.19,245.72,245.94,2342.0,234.2931,234.5408,234.093,234.3026,2342.0
2022-08-04 10:35:00,245.92,246.03,245.65,245.78,1817.0,234.2836,234.3883,234.0263,234.1502,1817.0
2022-08-04 10:40:00,245.78,245.91,245.77,245.9,400.0,234.1502,234.274,234.1406,234.2645,400.0
2022-08-04 10:45:00,245.89,246.23,245.85,246.21,1400.0,234.255,234.5789,234.2169,234.5598,1400.0
2022-08-04 10:50:00,246.1,246.51,246.1,246.43,2003.0,234.455,234.8456,234.455,234.7694,2003.0
2022-08-04 10:55:00,246.42,246.42,245.99,246.0,700.0,234.7599,234.7599,234.3502,234.3598,700.0
2022-08-04 11:00:00,246.12,246.12,245.64,245.78,1771.0,234.4741,234.4741,234.0168,234.1502,1771.0
2022-08-04 11:05:00,245.65,245.97,245.65,245.93,603.0,234.0263,234.3312,234.0263,234.2931,603.0
2022-08-04 11:10:00,245.79,245.87,245.48,245.64,1900.0,234.1597,234.2359,233.8644,234.0168,1900.0
2022-08-04 11:15:00,245.49,245.73,245.49,245.73,2200.0,233.8739,234.1025,233.8739,234.1025,2200.0
2022-08-04 11:20:00,245.99,246.16,245.95,245.95,1422.0,234.3502,234.5122,234.3121,234.3121,1422.0
2022-08-04 11:25:00,245.92,245.92,245.59,245.76,1100.0,234.2836,234.2836,233.9692,234.1311,1100.0
2022-08-04 11:30:00,245.74,245.77,245.68,245.77,500.0,234.1121,234.1406,234.0549,234.1406,500.0
2022-08-04 11:35:00,245.76,245.76,245.63,245.64,1405.0,234.1311,234.1311,234.0073,234.0168,1405.0
2022-08-04 11:40:00,245.64,245.81,245.59,245.81,900.0,234.0168,234.1788,233.9692,234.1788,900.0
2022-08-04 11:45:00,245.81,245.85,245.71,245.73,600.0,234.1788,234.2169,234.0835,234.1025,600.0
2022-08-04 11:50:00,245.92,245.96,245.88,245.96,500.0,234.2836,234.3217,234.2454,234.3217,500.0
2022-08-04 11:55:00,245.9,245.95,245.69,245.86,2441.0,234.2645,234.3121,234.0644,234.2264,2441.0
2022-08-04 12:00:00,245.76,245.83,245.44,245.44,2392.0,234.1311,234.1978,233.8263,233.8263,2392.0
2022-08-04 12:05:00,245.5,245.5,245.33,245.33,1300.0,233.8834,233.8834,233.7215,233.7215,1300.0
2022-08-04 12:10:00,245.35,245.36,244.94,244.94,2024.0,233.7405,233.75,233.3499,233.3499,2024.0
2022-08-04 12:15:00,244.95,244.95,244.86,244.86,718.0,233.3595,233.3595,233.2737,233.2737,718.0
2022-08-04 12:20:00,244.88,244.92,244.47,244.47,4294.0,233.2928,233.3309,232.9022,232.9022,4294.0
2022-08-04 12:25:00,244.45,244.54,244.44,244.51,1612.0,232.8831,232.9689,232.8736,232.9403,1612.0
2022-08-04 12:30:00,244.56,244.56,244.21,244.29,4196.0,232.9879,232.9879,232.6545,232.7307,4196.0
2022-08-04 12:35:00,244.25,244.25,243.73,243.77,3610.0,232.6926,232.6926,232.1972,232.2353,3610.0
2022-08-04 12:40:00,243.8,244.42,243.8,244.42,4377.0,232.2639,232.8545,232.2639,232.8545,4377.0
2022-08-04 12:45:00,244.44,244.67,243.82,244.01,14825.0,232.8736,233.0927,232.2829,232.4639,14825.0
2022-08-04 12:50:00,243.96,244.1,243.89,244.1,2514.0,232.4163,232.5497,232.3496,232.5497,2514.0
2022-08-04 12:55:00,244.04,244.04,243.69,243.81,7475.0,232.4925,232.4925,232.1591,232.2734,7475.0
2022-08-04 13:00:00,243.57,243.57,243.04,243.05,2627.0,232.0447,232.0447,231.5398,231.5494,2627.0
2022-08-04 13:05:00,243.01,243.01,242.66,242.85,4390.0,231.5112,231.5112,231.1778,231.3588,4390.0
2022-08-04 13:10:00,242.86,243.47,242.78,243.29,5043.0,231.3683,231.9495,231.2921,231.778,5043.0
2022-08-04 13:15:00,243.35,243.36,243.15,243.28,6484.0,231.8352,231.8447,231.6446,231.7685,6484.0
2022-08-04 13:20:00,243.16,243.4,242.83,243.4,2761.0,231.6541,231.8828,231.3398,231.8828,2761.0
2022-08-04 13:25:00,243.54,243.71,243.47,243.7,1336.0,232.0162,232.1781,231.9495,232.1686,1336.0
2022-08-04 13:30:00,243.56,243.63,243.39,243.44,5781.0,232.0352,232.1019,231.8733,231.9209,5781.0
2022-08-04 13:35:00,243.44,243.48,243.16,243.21,1730.0,231.9209,231.959,231.6541,231.7018,1730.0
2022-08-04 13:40:00,243.2,243.26,243.05,243.23,2517.0,231.6923,231.7494,231.5494,231.7208,2517.0
2022-08-04 13:45:00,243.26,243.3,243.16,243.3,3800.0,231.7494,231.7875,231.6541,231.7875,3800.0
2022-08-04 13:50:00,243.23,243.32,243.04,243.04,1710.0,231.7208,231.8066,231.5398,231.5398,1710.0
2022-08-04 13:55:00,243.05,243.1,242.89,243.1,1615.0,231.5494,231.597,231.3969,231.597,1615.0
2022-08-04 14:00:00,243.07,243.28,243.07,243.19,784.0,231.5684,231.7685,231.5684,231.6827,784.0
2022-08-04 14:05:00,243.32,243.32,243.11,243.12,1601.0,231.8066,231.8066,231.6065,231.616,1601.0
2022-08-04 14:10:00,243.14,243.33,243.12,243.2,3232.0,231.6351,231.8161,231.616,231.6923,3232.0
2022-08-04 14:15:00,243.21,243.23,243.15,243.2,2138.0,231.7018,231.7208,231.6446,231.6923,2138.0
2022-08-04 14:20:00,243.21,243.34,243.2,243.33,1524.0,231.7018,231.8256,231.6923,231.8161,1524.0
2022-08-04 14:25:00,243.37,243.61,243.34,243.54,7287.0,231.8542,232.0829,231.8256,232.0162,7287.0
2022-08-04 14:30:00,243.54,243.74,243.52,243.63,2806.0,232.0162,232.2067,231.9971,232.1019,2806.0
2022-08-04 14:35:00,243.51,243.51,243.11,243.31,2871.0,231.9876,231.9876,231.6065,231.7971,2871.0
2022-08-04 14:40:00,243.26,243.56,243.23,243.56,1227.0,231.7494,232.0352,231.7208,232.0352,1227.0
2022-08-04 14:45:00,243.57,243.66,243.52,243.59,3702.0,232.0447,232.1305,231.9971,232.0638,3702.0
2022-08-04 14:50:00,243.59,243.65,243.31,243.43,3906.0,232.0638,232.121,231.7971,231.9114,3906.0
2022-08-04 14:55:00,243.34,243.47,242.98,243.06,18387.0,231.8256,231.9495,231.4827,231.5589,18387.0
2022-08-04 15:00:00,243.01,243.27,242.9,243.1,10000.0,231.5112,231.7589,231.4065,231.597,10000.0
2022-08-04 15:05:00,243.06,243.77,242.99,243.54,20211.0,231.5589,232.2353,231.4922,232.0162,20211.0
2022-08-04 15:10:00,243.6,243.61,243.32,243.43,3175.0,232.0733,232.0829,231.8066,231.9114,3175.0
2022-08-04 15:15:00,243.43,243.63,243.38,243.47,2819.0,231.9114,232.1019,231.8637,231.9495,2819.0
2022-08-04 15:20:00,243.49,243.79,243.44,243.67,9196.0,231.9685,232.2543,231.9209,232.14,9196.0
2022-08-04 15:25:00,243.63,244.03,243.6,243.73,5219.0,232.1019,232.483,232.0733,232.1972,5219.0
2022-08-04 15:30:00,243.65,243.65,243.23,243.23,5839.0,232.121,232.121,231.7208,231.7208,5839.0
2022-08-04 15:35:00,243.18,243.61,243.12,243.35,6934.0,231.6732,232.0829,231.616,231.8352,6934.0
2022-08-04 15:40:00,243.35,243.43,243.11,243.34,7653.0,231.8352,231.9114,231.6065,231.8256,7653.0
2022-08-04 15:45:00,243.34,243.53,243.24,243.5,7021.0,231.8256,232.0066,231.7304,231.9781,7021.0
2022-08-04 15:50:00,243.53,243.59,242.91,243.0,29610.0,232.0066,232.0638,231.416,231.5017,29610.0
2022-08-04 15:55:00,243.0,243.2,242.84,243.17,51522.0,231.5017,231.6923,231.3493,231.6637,51522.0
2022-08-05 09:30:00,243.1,243.59,242.41,242.54,9156.0,231.597,232.0638,230.9396,231.0635,9156.0
2022-08-05 09:35:00,243.07,243.63,242.69,243.63,58293.0,231.5684,232.1019,231.2064,232.1019,58293.0
2022-08-05 09:40:00,243.47,244.09,243.22,244.06,4814.0,231.9495,232.5401,231.7113,232.5116,4814.0
2022-08-05 09:45:00,244.2,244.2,242.79,243.0,19918.0,232.6449,232.6449,231.3017,231.5017,19918.0
2022-08-05 09:50:00,243.06,243.78,242.96,243.49,30796.0,231.5589,232.2448,231.4636,231.9685,30796.0
2022-08-05 09:55:00,243.48,243.83,242.78,243.03,32252.0,231.959,232.2924,231.2921,231.5303,32252.0
2022-08-05 10:00:00,242.98,243.05,242.67,242.91,11340.0,231.4827,231.5494,231.1873,231.416,11340.0
2022-08-05 10:05:00,242.92,243.4,242.91,243.34,5229.0,231.4255,231.8828,231.416,231.8256,5229.0
2022-08-05 10:10:00,243.13,243.34,242.81,243.0,12707.0,231.6256,231.8256,231.3207,231.5017,12707.0
2022-08-05 10:15:00,242.97,243.45,242.94,242.97,15133.0,231.4731,231.9304,231.4446,231.4731,15133.0
2022-08-05 10:20:00,242.99,243.5,242.91,243.49,8600.0,231.4922,231.9781,231.416,231.9685,8600.0
2022-08-05 10:25:00,243.29,243.29,242.52,242.77,14323.0,231.778,231.778,231.0444,231.2826,14323.0
2022-08-05 10:30:00,242.69,242.71,242.45,242.52,2936.0,231.2064,231.2254,230.9777,231.0444,2936.0
2022-08-05 10:35:00,242.45,242.7,242.25,242.7,1200.0,230.9777,231.2159,230.7872,231.2159,1200.0
2022-08-05 10:40:00,242.86,242.86,242.36,242.36,1167.0,231.3683,231.3683,230.892,230.892,1167.0
2022-08-05 10:45:00,242.3,242.42,242.15,242.15,1400.0,230.8348,230.9492,230.6919,230.6919,1400.0
2022-08-05 10:50:00,242.12,242.28,241.78,242.22,3181.0,230.6634,230.8158,230.3394,230.7586,3181.0
2022-08-05 10:55:00,242.19,242.28,242.1,242.17,7411.0,230.73,230.8158,230.6443,230.711,7411.0
2022-08-05 11:00:00,242.12,242.13,241.81,242.12,5387.0,230.6634,230.6729,230.368,230.6634,5387.0
2022-08-05 11:05:00,241.94,242.27,241.87,242.27,2407.0,230.4919,230.8063,230.4252,230.8063,2407.0
2022-08-05 11:10:00,242.34,242.59,242.23,242.58,3990.0,230.873,231.1111,230.7682,231.1016,3990.0
2022-08-05 11:15:00,242.48,242.48,242.06,242.24,1877.0,231.0063,231.0063,230.6062,230.7777,1877.0
2022-08-05 11:20:00,242.33,242.39,242.26,242.39,1935.0,230.8634,230.9206,230.7967,230.9206,1935.0
2022-08-05 11:25:00,242.41,242.67,241.99,242.01,15159.0,230.9396,231.1873,230.5395,230.5586,15159.0
2022-08-05 11:30:00,241.98,242.6,241.93,242.59,2800.0,230.53,231.1206,230.4824,231.1111,2800.0
2022-08-05 11:35:00,242.66,242.66,242.22,242.29,2852.0,231.1778,231.1778,230.7586,230.8253,2852.0
2022-08-05 11:40:00,242.25,242.31,242.06,242.1,5636.0,230.7872,230.8444,230.6062,230.6443,5636.0
2022-08-05 11:45:00,242.08,242.08,241.84,241.98,1641.0,230.6253,230.6253,230.3966,230.53,1641.0
2022-08-05 11:50:00,242.04,242.12,241.72,241.72,3455.0,230.5871,230.6634,230.2823,230.2823,3455.0
2022-08-05 11:55:00,241.75,241.96,241.75,241.77,4215.0,230.3109,230.5109,230.3109,230.3299,4215.0
2022-08-05 12:00:00,241.69,241.95,241.68,241.85,5488.0,230.2537,230.5014,230.2442,230.4061,5488.0
2022-08-05 12:05:00,241.92,242.06,241.73,241.74,4243.0,230.4728,230.6062,230.2918,230.3013,4243.0
2022-08-05 12:10:00,241.72,241.94,241.62,241.72,4101.0,230.2823,230.4919,230.187,230.2823,4101.0
2022-08-05 12:15:00,241.72,241.94,241.72,241.82,6442.0,230.2823,230.4919,230.2823,230.3776,6442.0
2022-08-05 12:20:00,241.78,241.89,241.71,241.76,2542.0,230.3394,230.4442,230.2728,230.3204,2542.0
2022-08-05 12:25:00,241.78,241.94,241.61,241.62,2560.0,230.3394,230.4919,230.1775,230.187,2560.0
2022-08-05 12:30:00,241.71,241.81,241.54,241.76,1100.0,230.2728,230.368,230.1108,230.3204,1100.0
2022-08-05 12:35:00,241.84,241.93,241.75,241.75,3963.0,230.3966,230.4824,230.3109,230.3109,3963.0
2022-08-05 12:40:00,241.65,241.81,241.65,241.76,1515.0,230.2156,230.368,230.2156,230.3204,1515.0
2022-08-05 12:45:00,241.87,242.08,241.84,242.01,1702.0,230.4252,230.6253,230.3966,230.5586,1702.0
2022-08-05 12:50:00,242.0,242.0,241.89,241.89,936.0,230.549,230.549,230.4442,230.4442,936.0
2022-08-05 12:55:00,241.98,242.01,241.9,241.91,700.0,230.53,230.5586,230.4538,230.4633,700.0
2022-08-05 13:00:00,242.04,242.29,241.9,242.25,53128.0,230.5871,230.8253,230.4538,230.7872,53128.0
2022-08-05 13:05:00,242.54,243.0,242.46,243.0,1880.0,231.0635,231.5017,230.9873,231.5017,1880.0
2022-08-05 13:10:00,242.88,243.01,242.55,242.99,1483.0,231.3874,231.5112,231.073,231.4922,1483.0
2022-08-05 13:15:00,242.89,242.93,242.53,242.59,3110.0,231.3969,231.435,231.054,231.1111,3110.0
2022-08-05 13:20:00,242.6,242.66,242.47,242.66,2100.0,231.1206,231.1778,230.9968,231.1778,2100.0
2022-08-05 13:25:00,242.65,242.65,242.53,242.54,1580.0,231.1683,231.1683,231.054,231.0635,1580.0
2022-08-05 13:30:00,242.54,242.86,242.54,242.8,10081.0,231.0635,231.3683,231.0635,231.3112,10081.0
2022-08-05 13:35:00,242.82,243.09,242.79,242.93,10237.0,231.3302,231.5875,231.3017,231.435,10237.0
2022-08-05 13:40:00,242.9,243.13,242.77,243.05,16867.0,231.4065,231.6256,231.2826,231.5494,16867.0
2022-08-05 13:45:00,243.04,243.31,243.04,243.18,5994.0,231.5398,231.7971,231.5398,231.6732,5994.0
2022-08-05 13:50:00,243.09,243.32,242.99,243.32,3715.0,231.5875,231.8066,231.4922,231.8066,3715.0
2022-08-05 13:55:00,243.4,243.46,243.17,243.17,1300.0,231.8828,231.94,231.6637,231.6637,1300.0
2022-08-05 14:00:00,243.09,243.28,243.07,243.28,1473.0,231.5875,231.7685,231.5684,231.7685,1473.0
2022-08-05 14:05:00,243.21,243.21,242.98,242.98,1889.0,231.7018,231.7018,231.4827,231.4827,1889.0
2022-08-05 14:10:00,242.96,243.16,242.96,243.16,7755.0,231.4636,231.6541,231.4636,231.6541,7755.0
2022-08-05 14:15:00,243.16,243.3,243.16,243.27,4520.0,231.6541,231.7875,231.6541,231.7589,4520.0
2022-08-05 14:20:00,243.24,243.4,243.19,243.34,1345.0,231.7304,231.8828,231.6827,231.8256,1345.0
2022-08-05 14:25:00,243.27,243.28,242.93,242.97,2789.0,231.7589,231.7685,231.435,231.4731,2789.0
2022-08-05 14:30:00,242.93,243.05,242.71,243.05,2178.0,231.435,231.5494,231.2254,231.5494,2178.0
2022-08-05 14:35:00,242.99,243.16,242.99,243.05,1200.0,231.4922,231.6541,231.4922,231.5494,1200.0
2022-08-05 14:40:00,243.06,243.06,242.87,242.94,2227.0,231.5589,231.5589,231.3779,231.4446,2227.0
2022-08-05 14:45:00,243.0,243.06,242.82,242.92,7917.0,231.5017,231.5589,231.3302,231.4255,7917.0
2022-08-05 14:50:00,242.87,242.94,242.83,242.87,5247.0,231.3779,231.4446,231.3398,231.3779,5247.0
2022-08-05 14:55:00,242.84,242.89,242.63,242.81,2952.0,231.3493,231.3969,231.1492,231.3207,2952.0
2022-08-05 15:00:00,243.04,243.17,242.92,243.0,10112.0,231.5398,231.6637,231.4255,231.5017,10112.0
2022-08-05 15:05:00,243.01,243.16,242.95,243.14,5919.0,231.5112,231.6541,231.4541,231.6351,5919.0
2022-08-05 15:10:00,243.18,243.36,242.99,243.33,8969.0,231.6732,231.8447,231.4922,231.8161,8969.0
2022-08-05 15:15:00,243.4,243.54,243.35,243.4,2110.0,231.8828,232.0162,231.8352,231.8828,2110.0
2022-08-05 15:20:00,243.38,243.54,243.33,243.45,2505.0,231.8637,232.0162,231.8161,231.9304,2505.0
2022-08-05 15:25:00,243.49,243.52,243.3,243.4,4943.0,231.9685,231.9971,231.7875,231.8828,4943.0
2022-08-05 15:30:00,243.47,243.73,243.3,243.7,3508.0,231.9495,232.1972,231.7875,232.1686,3508.0
2022-08-05 15:35:00,243.73,244.01,243.73,243.98,5636.0,232.1972,232.4639,232.1972,232.4353,5636.0
2022-08-05 15:40:00,244.0,244.03,243.76,243.91,4777.0,232.4544,232.483,232.2258,232.3687,4777.0
2022-08-05 15:45:00,243.91,244.01,243.6,243.7,16786.0,232.3687,232.4639,232.0733,232.1686,16786.0
2022-08-05 15:50:00,243.73,244.01,243.72,244.0,25787.0,232.1972,232.4639,232.1877,232.4544,25787.0
2022-08-05 15:55:00,244.0,244.41,243.91,244.36,63418.0,232.4544,232.845,232.3687,232.7974,63418.0
2022-08-08 09:30:00,245.48,246.5,245.48,245.72,10090.0,233.8644,234.8361,233.8644,234.093,10090.0
2022-08-08 09:35:00,245.79,246.06,245.59,245.96,1747.0,234.1597,234.4169,233.9692,234.3217,1747.0
2022-08-08 09:40:00,245.91,246.36,245.67,245.72,2259.0,234.274,234.7027,234.0454,234.093,2259.0
2022-08-08 09:45:00,245.94,246.38,245.91,246.22,1623.0,234.3026,234.7218,234.274,234.5694,1623.0
2022-08-08 09:50:00,246.16,246.8,245.96,246.8,1761.0,234.5122,235.1219,234.3217,235.1219,1761.0
2022-08-08 09:55:00,246.47,246.61,246.31,246.49,3978.0,234.8075,234.9409,234.6551,234.8266,3978.0
2022-08-08 10:00:00,246.34,246.34,245.94,246.25,2700.0,234.6837,234.6837,234.3026,234.5979,2700.0
2022-08-08 10:05:00,246.34,246.36,245.82,246.0,2616.0,234.6837,234.7027,234.1883,234.3598,2616.0
2022-08-08 10:10:00,246.06,246.16,245.96,246.09,3230.0,234.4169,234.5122,234.3217,234.4455,3230.0
2022-08-08 10:15:00,246.04,246.04,245.75,245.93,2113.0,234.3979,234.3979,234.1216,234.2931,2113.0
2022-08-08 10:20:00,245.99,246.05,245.87,246.0,1031.0,234.3502,234.4074,234.2359,234.3598,1031.0
2022-08-08 10:25:00,245.9,246.06,245.82,246.03,10030.0,234.2645,234.4169,234.1883,234.3883,10030.0
2022-08-08 10:30:00,245.97,246.11,245.89,245.9,1640.0,234.3312,234.4646,234.255,234.2645,1640.0
2022-08-08 10:35:00,245.98,246.09,245.77,245.88,6276.0,234.3407,234.4455,234.1406,234.2454,6276.0
2022-08-08 10:40:00,245.87,245.92,245.75,245.92,3405.0,234.2359,234.2836,234.1216,234.2836,3405.0
2022-08-08 10:45:00,245.94,246.2,245.92,246.17,6200.0,234.3026,234.5503,234.2836,234.5217,6200.0
2022-08-08 10:50:00,246.16,246.22,245.91,246.01,6546.0,234.5122,234.5694,234.274,234.3693,6546.0
2022-08-08 10:55:00,246.01,246.05,245.87,245.87,3134.0,234.3693,234.4074,234.2359,234.2359,3134.0
2022-08-08 11:00:00,245.8,245.84,245.67,245.84,2353.0,234.1692,234.2073,234.0454,234.2073,2353.0
2022-08-08 11:05:00,245.78,245.81,245.58,245.59,1405.0,234.1502,234.1788,233.9596,233.9692,1405.0
2022-08-08 11:10:00,245.45,245.64,245.38,245.64,2400.0,233.8358,234.0168,233.7691,234.0168,2400.0
2022-08-08 11:15:00,245.52,245.92,245.42,245.92,2726.0,233.9025,234.2836,233.8072,234.2836,2726.0
2022-08-08 11:20:00,245.79,246.0,245.66,245.77,3273.0,234.1597,234.3598,234.0359,234.1406,3273.0
2022-08-08 11:25:00,245.65,245.66,245.2,245.31,3040.0,234.0263,234.0359,233.5976,233.7024,3040.0
2022-08-08 11:30:00,245.27,245.35,245.2,245.23,1856.0,233.6643,233.7405,233.5976,233.6262,1856.0
2022-08-08 11:35:00,245.29,245.29,244.74,244.81,2466.0,233.6834,233.6834,233.1594,233.2261,2466.0
2022-08-08 11:40:00,244.72,244.72,244.39,244.4,2602.0,233.1403,233.1403,232.8259,232.8355,2602.0
2022-08-08 11:45:00,244.47,244.65,244.35,244.62,2174.0,232.9022,233.0736,232.7878,233.0451,2174.0
2022-08-08 11:50:00,244.66,244.78,244.52,244.7,2002.0,233.0832,233.1975,232.9498,233.1213,2002.0
2022-08-08 11:55:00,244.74,244.74,244.52,244.58,5341.0,233.1594,233.1594,232.9498,233.007,5341.0
2022-08-08 12:00:00,244.53,244.63,244.42,244.44,1623.0,232.9593,233.0546,232.8545,232.8736,1623.0
2022-08-08 12:05:00,244.55,244.75,244.45,244.54,1701.0,232.9784,233.1689,232.8831,232.9689,1701.0
2022-08-08 12:10:00,244.51,244.51,244.2,244.27,1900.0,232.9403,232.9403,232.6449,232.7116,1900.0
2022-08-08 12:15:00,244.34,244.34,244.1,244.11,3272.0,232.7783,232.7783,232.5497,232.5592,3272.0
2022-08-08 12:20:00,244.15,244.27,244.0,244.03,3100.0,232.5973,232.7116,232.4544,232.483,3100.0
2022-08-08 12:25:00,244.0,244.0,243.75,243.83,1400.0,232.4544,232.4544,232.2162,232.2924,1400.0
2022-08-08 12:30:00,243.83,244.01,243.68,243.99,1200.0,232.2924,232.4639,232.1495,232.4449,1200.0
2022-08-08 12:35:00,243.91,243.96,243.79,243.83,1321.0,232.3687,232.4163,232.2543,232.2924,1321.0
2022-08-08 12:40:00,243.75,243.75,243.57,243.68,1711.0,232.2162,232.2162,232.0447,232.1495,1711.0
2022-08-08 12:45:00,243.68,243.81,243.62,243.63,1185.0,232.1495,232.2734,232.0924,232.1019,1185.0
2022-08-08 12:50:00,243.68,243.8,243.68,243.8,800.0,232.1495,232.2639,232.1495,232.2639,800.0
2022-08-08 12:55:00,243.82,243.88,243.58,243.7,2102.0,232.2829,232.3401,232.0543,232.1686,2102.0
2022-08-08 13:00:00,243.67,243.67,243.34,243.34,1819.0,232.14,232.14,231.8256,231.8256,1819.0
2022-08-08 13:05:00,243.33,243.66,243.32,243.58,2005.0,231.8161,232.1305,231.8066,232.0543,2005.0
2022-08-08 13:10:00,243.57,244.05,243.56,244.05,6409.0,232.0447,232.502,232.0352,232.502,6409.0
2022-08-08 13:15:00,243.95,244.16,243.9,244.02,6367.0,232.4068,232.6068,232.3591,232.4735,6367.0
2022-08-08 13:20:00,244.07,244.07,243.89,244.04,2655.0,232.5211,232.5211,232.3496,232.4925,2655.0
2022-08-08 13:25:00,244.05,244.25,244.01,244.09,8410.0,232.502,232.6926,232.4639,232.5401,8410.0
2022-08-08 13:30:00,244.03,244.27,244.03,244.27,1700.0,232.483,232.7116,232.483,232.7116,1700.0
2022-08-08 13:35:00,244.16,244.16,243.99,244.11,5850.0,232.6068,232.6068,232.4449,232.5592,5850.0
2022-08-08 13:40:00,244.11,244.23,244.11,244.16,4554.0,232.5592,232.6735,232.5592,232.6068,4554.0
2022-08-08 13:45:00,244.13,244.13,243.89,244.02,7209.0,232.5783,232.5783,232.3496,232.4735,7209.0
2022-08-08 13:50:00,244.05,244.21,243.99,244.11,5724.0,232.502,232.6545,232.4449,232.5592,5724.0
2022-08-08 13:55:00,244.19,244.21,244.1,244.14,4224.0,232.6354,232.6545,232.5497,232.5878,4224.0
2022-08-08 14:00:00,244.15,244.15,243.67,243.67,4827.0,232.5973,232.5973,232.14,232.14,4827.0
2022-08-08 14:05:00,243.74,244.03,243.59,243.78,3102.0,232.2067,232.483,232.0638,232.2448,3102.0
2022-08-08 14:10:00,243.72,243.72,243.51,243.51,2489.0,232.1877,232.1877,231.9876,231.9876,2489.0
2022-08-08 14:15:00,243.51,243.51,242.84,242.91,12727.0,231.9876,231.9876,231.3493,231.416,12727.0
2022-08-08 14:20:00,242.99,243.0,242.66,242.69,6975.0,231.4922,231.5017,231.1778,231.2064,6975.0
2022-08-08 14:25:00,242.65,242.71,242.23,242.34,9690.0,231.1683,231.2254,230.7682,230.873,9690.0
2022-08-08 14:30:00,242.34,242.44,242.2,242.21,16099.0,230.873,230.9682,230.7396,230.7491,16099.0
2022-08-08 14:35:00,242.07,242.25,241.94,242.06,22857.0,230.6157,230.7872,230.4919,230.6062,22857.0
2022-08-08 14:40:00,242.1,242.11,241.51,241.51,12530.0,230.6443,230.6538,230.0822,230.0822,12530.0
2022-08-08 14:45:00,241.59,241.59,241.08,241.09,17400.0,230.1584,230.1584,229.6726,229.6821,17400.0
2022-08-08 14:50:00,241.06,241.14,240.19,240.33,12880.0,229.6535,229.7297,228.8247,228.9581,12880.0
2022-08-08 14:55:00,240.31,240.7,240.22,240.28,17096.0,228.939,229.3106,228.8533,228.9104,17096.0
2022-08-08 15:00:00,240.36,240.42,240.16,240.22,19723.0,228.9866,229.0438,228.7961,228.8533,19723.0
2022-08-08 15:05:00,240.22,240.22,239.52,239.62,15301.0,228.8533,228.8533,228.1864,228.2817,15301.0
2022-08-08 15:10:00,239.62,239.7,238.85,238.98,32570.0,228.2817,228.3579,227.5481,227.6719,32570.0
2022-08-08 15:15:00,238.89,239.06,238.0,238.55,33576.0,227.5862,227.7482,226.7383,227.2623,33576.0
2022-08-08 15:20:00,238.55,238.57,237.21,237.3,32388.0,227.2623,227.2813,225.9857,226.0714,32388.0
2022-08-08 15:25:00,237.3,237.36,235.25,235.27,87780.0,226.0714,226.1286,224.1184,224.1375,87780.0
2022-08-08 15:30:00,235.27,236.21,234.06,235.22,135667.0,224.1375,225.033,222.9847,224.0899,135667.0
2022-08-08 15:35:00,235.55,236.13,232.75,232.75,114399.0,224.4042,224.9568,221.7367,221.7367,114399.0
2022-08-08 15:40:00,232.81,234.9,231.62,233.98,148134.0,221.7939,223.785,220.6602,222.9085,148134.0
2022-08-08 15:45:00,233.86,234.42,230.64,232.24,168093.0,222.7942,223.3277,219.7266,221.2509,168093.0
2022-08-08 15:50:00,232.31,233.78,230.61,233.66,173730.0,221.3175,222.718,219.698,222.6037,173730.0
2022-08-08 15:55:00,233.71,235.49,233.56,235.15,273758.0,222.6513,224.3471,222.5084,224.0232,273758.0
2022-08-09 09:30:00,235.89,237.92,235.55,237.74,43143.0,225.4688,227.4091,225.1438,227.2371,43143.0
2022-08-09 09:35:00,237.76,237.99,236.6,236.78,19083.0,227.2562,227.476,226.1475,226.3195,19083.0
2022-08-09 09:40:00,236.78,237.05,236.52,236.96,45536.0,226.3195,226.5776,226.071,226.4915,45536.0
2022-08-09 09:45:00,237.06,237.58,236.83,236.92,13321.0,226.5871,227.0842,226.3673,226.4533,13321.0
2022-08-09 09:50:00,236.96,237.08,236.6,236.72,14177.0,226.4915,226.6062,226.1475,226.2622,14177.0
2022-08-09 09:55:00,236.87,238.05,236.78,237.83,45431.0,226.4055,227.5334,226.3195,227.3231,45431.0
2022-08-09 10:00:00,237.83,238.19,237.56,237.56,28425.0,227.3231,227.6672,227.065,227.065,28425.0
2022-08-09 10:05:00,237.55,238.77,237.27,237.84,95698.0,227.0555,228.2216,226.7879,227.3327,95698.0
2022-08-09 10:10:00,237.87,238.65,237.44,237.81,32953.0,227.3613,228.1069,226.9503,227.304,32953.0
2022-08-09 10:15:00,238.06,238.81,238.02,238.6,10742.0,227.543,228.2598,227.5047,228.0591,10742.0
2022-08-09 10:20:00,238.6,238.63,238.32,238.35,13851.0,228.0591,228.0878,227.7915,227.8201,13851.0
2022-08-09 10:25:00,238.38,238.6,238.12,238.47,10218.0,227.8488,228.0591,227.6003,227.9348,10218.0
2022-08-09 10:30:00,238.52,238.65,238.19,238.21,25020.0,227.9826,228.1069,227.6672,227.6863,25020.0
2022-08-09 10:35:00,238.2,238.58,238.01,238.54,11629.0,227.6768,228.04,227.4952,228.0017,11629.0
2022-08-09 10:40:00,238.56,238.8,238.14,238.79,31158.0,228.0209,228.2503,227.6194,228.2407,31158.0
2022-08-09 10:45:00,238.78,239.68,238.78,239.68,12905.0,228.2311,229.0914,228.2311,229.0914,12905.0
2022-08-09 10:50:00,239.93,240.84,239.72,240.84,10274.0,229.3303,230.2001,229.1296,230.2001,10274.0
2022-08-09 10:55:00,240.88,240.96,240.3,240.65,12931.0,230.2384,230.3148,229.684,230.0185,12931.0
2022-08-09 11:00:00,240.66,241.94,240.61,241.86,20474.0,230.0281,231.2515,229.9803,231.1751,20474.0
2022-08-09 11:05:00,241.79,242.75,241.66,242.69,25365.0,231.1082,232.0258,230.9839,231.9684,25365.0
2022-08-09 11:10:00,242.76,243.19,242.46,242.56,17220.0,232.0353,232.4463,231.7486,231.8442,17220.0
2022-08-09 11:15:00,242.56,242.75,242.2,242.39,15365.0,231.8442,232.0258,231.5001,231.6817,15365.0
2022-08-09 11:20:00,242.47,242.7,241.91,242.59,11668.0,231.7581,231.978,231.2229,231.8728,11668.0
2022-08-09 11:25:00,242.5,243.03,242.5,242.65,10751.0,231.7868,232.2934,231.7868,231.9302,10751.0
2022-08-09 11:30:00,242.77,243.65,242.66,243.28,11434.0,232.0449,232.886,231.9397,232.5323,11434.0
2022-08-09 11:35:00,243.27,243.9,243.1,243.6,12265.0,232.5228,233.125,232.3603,232.8382,12265.0
2022-08-09 11:40:00,243.55,244.15,243.55,243.8,9620.0,232.7904,233.3639,232.7904,233.0294,9620.0
2022-08-09 11:45:00,243.84,244.29,243.84,244.28,7807.0,233.0676,233.4977,233.0676,233.4882,7807.0
2022-08-09 11:50:00,244.36,244.61,243.86,243.92,11398.0,233.5646,233.8036,233.0867,233.1441,11398.0
2022-08-09 11:55:00,243.82,244.0,242.35,242.38,21436.0,233.0485,233.2205,231.6434,231.6721,21436.0
2022-08-09 12:00:00,242.4,243.65,242.4,243.56,18054.0,231.6912,232.886,231.6912,232.8,18054.0
2022-08-09 12:05:00,243.55,244.1,243.4,244.03,7680.0,232.7904,233.3161,232.647,233.2492,7680.0
2022-08-09 12:10:00,243.98,243.98,243.24,243.25,9847.0,233.2014,233.2014,232.4941,232.5037,9847.0
2022-08-09 12:15:00,243.24,243.3,242.97,243.18,10333.0,232.4941,232.5515,232.236,232.4368,10333.0
2022-08-09 12:20:00,243.21,243.27,242.87,242.89,7177.0,232.4654,232.5228,232.1405,232.1596,7177.0
2022-08-09 12:25:00,242.88,242.92,242.58,242.58,5827.0,232.15,232.1882,231.8633,231.8633,5827.0
2022-08-09 12:30:00,242.54,242.6,242.06,242.48,17149.0,231.825,231.8824,231.3662,231.7677,17149.0
2022-08-09 12:35:00,242.31,242.31,241.31,241.35,19355.0,231.6052,231.6052,230.6494,230.6876,19355.0
2022-08-09 12:40:00,241.3,241.3,240.65,240.66,21022.0,230.6398,230.6398,230.0185,230.0281,21022.0
2022-08-09 12:45:00,240.72,241.23,240.18,241.23,22530.0,230.0854,230.5729,229.5693,230.5729,22530.0
2022-08-09 12:50:00,241.23,241.39,241.01,241.05,27762.0,230.5729,230.7258,230.3626,230.4009,27762.0
2022-08-09 12:55:00,241.11,241.34,241.1,241.24,7603.0,230.4582,230.678,230.4487,230.5825,7603.0
2022-08-09 13:00:00,241.24,241.29,241.13,241.17,12171.0,230.5825,230.6303,230.4773,230.5156,12171.0
2022-08-09 13:05:00,241.17,241.39,241.16,241.37,13729.0,230.5156,230.7258,230.506,230.7067,13729.0
2022-08-09 13:10:00,241.35,242.09,241.21,242.09,14710.0,230.6876,231.3949,230.5538,231.3949,14710.0
2022-08-09 13:15:00,242.22,242.65,241.83,242.31,35797.0,231.5192,231.9302,231.1464,231.6052,35797.0
2022-08-09 13:20:00,242.25,242.87,242.25,242.56,12482.0,231.5478,232.1405,231.5478,231.8442,12482.0
2022-08-09 13:25:00,242.5,243.0,242.29,242.87,16037.0,231.7868,232.2647,231.5861,232.1405,16037.0
2022-08-09 13:30:00,242.88,243.7,242.74,243.56,10086.0,232.15,232.9338,232.0162,232.8,10086.0
2022-08-09 13:35:00,243.56,244.3,243.52,244.26,6148.0,232.8,233.5073,232.7617,233.469,6148.0
2022-08-09 13:40:00,244.19,244.22,242.82,242.84,11900.0,233.4021,233.4308,232.0927,232.1118,11900.0
2022-08-09 13:45:00,242.84,242.95,242.4,242.9,6151.0,232.1118,232.2169,231.6912,232.1691,6151.0
2022-08-09 13:50:00,242.94,243.65,242.56,243.39,13327.0,232.2074,232.886,231.8442,232.6375,13327.0
2022-08-09 13:55:00,243.4,243.4,242.63,242.63,11100.0,232.647,232.647,231.9111,231.9111,11100.0
2022-08-09 14:00:00,242.63,242.81,242.51,242.63,8954.0,231.9111,232.0831,231.7964,231.9111,8954.0
2022-08-09 14:05:00,242.66,242.75,242.31,242.45,8106.0,231.9397,232.0258,231.6052,231.739,8106.0
2022-08-09 14:10:00,242.47,242.47,241.83,241.9,7999.0,231.7581,231.7581,231.1464,231.2133,7999.0
2022-08-09 14:15:00,241.9,241.91,241.46,241.59,10406.0,231.2133,231.2229,230.7927,230.917,10406.0
2022-08-09 14:20:00,241.57,241.78,241.38,241.71,6681.0,230.8979,231.0986,230.7163,231.0317,6681.0
2022-08-09 14:25:00,241.69,241.8,241.68,241.74,6682.0,231.0126,231.1177,231.003,231.0604,6682.0
2022-08-09 14:30:00,241.79,241.79,240.98,241.04,14279.0,231.1082,231.1082,230.334,230.3913,14279.0
2022-08-09 14:35:00,241.0,241.55,240.98,241.39,9929.0,230.3531,230.8788,230.334,230.7258,9929.0
2022-08-09 14:40:00,241.42,241.57,241.04,241.57,7272.0,230.7545,230.8979,230.3913,230.8979,7272.0
2022-08-09 14:45:00,241.66,242.09,241.57,241.64,11678.0,230.9839,231.3949,230.8979,230.9648,11678.0
2022-08-09 14:50:00,241.6,241.97,241.55,241.72,8539.0,230.9266,231.2802,230.8788,231.0413,8539.0
2022-08-09 14:55:00,241.68,241.82,241.57,241.74,8236.0,231.003,231.1368,230.8979,231.0604,8236.0
2022-08-09 15:00:00,241.71,241.94,241.63,241.63,7840.0,231.0317,231.2515,230.9552,230.9552,7840.0
2022-08-09 15:05:00,241.65,241.82,241.55,241.79,8355.0,230.9744,231.1368,230.8788,231.1082,8355.0
2022-08-09 15:10:00,241.8,242.05,241.58,242.0,9742.0,231.1177,231.3567,230.9074,231.3089,9742.0
2022-08-09 15:15:00,242.01,242.09,241.8,242.01,10756.0,231.3184,231.3949,231.1177,231.3184,10756.0
2022-08-09 15:20:00,242.02,242.4,242.02,242.32,14275.0,231.328,231.6912,231.328,231.6148,14275.0
2022-08-09 15:25:00,242.35,242.6,242.21,242.48,11101.0,231.6434,231.8824,231.5096,231.7677,11101.0
2022-08-09 15:30:00,242.48,242.64,242.31,242.52,28827.0,231.7677,231.9206,231.6052,231.8059,28827.0
2022-08-09 15:35:00,242.51,243.06,242.51,243.0,35351.0,231.7964,232.3221,231.7964,232.2647,35351.0
2022-08-09 15:40:00,243.06,243.07,242.35,242.43,23016.0,232.3221,232.3316,231.6434,231.7199,23016.0
2022-08-09 15:45:00,242.41,242.52,242.34,242.43,18360.0,231.7008,231.8059,231.6339,231.7199,18360.0
2022-08-09 15:50:00,242.43,242.91,242.43,242.62,28647.0,231.7199,232.1787,231.7199,231.9015,28647.0
2022-08-09 15:55:00,242.55,242.73,242.36,242.73,74390.0,231.8346,232.0066,231.653,232.0066,74390.0
2022-08-10 09:30:00,243.44,245.89,243.44,245.31,16026.0,232.6853,235.027,232.6853,234.4727,16026.0
2022-08-10 09:35:00,245.21,245.21,244.7,244.72,1503.0,234.3771,234.3771,233.8896,233.9087,1503.0
2022-08-10 09:40:00,244.79,244.96,244.37,244.37,2500.0,233.9756,234.1381,233.5742,233.5742,2500.0
2022-08-10 09:45:00,244.31,244.45,243.68,243.93,3352.0,233.5168,233.6507,232.9147,233.1536,3352.0
2022-08-10 09:50:00,244.04,244.04,243.6,243.62,1869.0,233.2588,233.2588,232.8382,232.8573,1869.0
2022-08-10 09:55:00,243.47,243.64,243.37,243.41,1200.0,232.7139,232.8764,232.6184,232.6566,1200.0
2022-08-10 10:00:00,243.24,243.42,243.0,243.34,3087.0,232.4941,232.6662,232.2647,232.5897,3087.0
2022-08-10 10:05:00,243.4,243.78,243.3,243.78,1735.0,232.647,233.0103,232.5515,233.0103,1735.0
2022-08-10 10:10:00,243.88,243.97,243.57,243.89,2157.0,233.1058,233.1919,232.8095,233.1154,2157.0
2022-08-10 10:15:00,243.89,244.35,243.69,244.34,2772.0,233.1154,233.5551,232.9242,233.5455,2772.0
2022-08-10 10:20:00,244.21,244.4,244.12,244.33,1813.0,233.4213,233.6029,233.3352,233.536,1813.0
2022-08-10 10:25:00,244.43,244.78,244.39,244.39,2900.0,233.6315,233.9661,233.5933,233.5933,2900.0
2022-08-10 10:30:00,244.34,244.51,244.34,244.45,1600.0,233.5455,233.708,233.5455,233.6507,1600.0
2022-08-10 10:35:00,244.44,244.44,244.18,244.34,2216.0,233.6411,233.6411,233.3926,233.5455,2216.0
2022-08-10 10:40:00,244.36,244.61,244.2,244.57,2290.0,233.5646,233.8036,233.4117,233.7654,2290.0
2022-08-10 10:45:00,244.65,244.65,244.53,244.63,2105.0,233.8418,233.8418,233.7271,233.8227,2105.0
2022-08-10 10:50:00,244.55,244.58,244.35,244.56,4697.0,233.7462,233.7749,233.5551,233.7558,4697.0
2022-08-10 10:55:00,244.48,244.55,243.82,243.87,3977.0,233.6793,233.7462,233.0485,233.0963,3977.0
2022-08-10 11:00:00,243.95,244.11,243.58,243.74,2439.0,233.1727,233.3257,232.8191,232.972,2439.0
2022-08-10 11:05:00,243.65,243.78,243.28,243.36,1712.0,232.886,233.0103,232.5323,232.6088,1712.0
2022-08-10 11:10:00,243.28,243.28,242.55,242.58,3879.0,232.5323,232.5323,231.8346,231.8633,3879.0
2022-08-10 11:15:00,242.53,242.98,242.52,242.85,2712.0,231.8155,232.2456,231.8059,232.1213,2712.0
2022-08-10 11:20:00,242.94,243.18,242.89,243.08,6684.0,232.2074,232.4368,232.1596,232.3412,6684.0
2022-08-10 11:25:00,243.08,243.26,242.36,242.37,5571.0,232.3412,232.5132,231.653,231.6625,5571.0
2022-08-10 11:30:00,242.43,242.53,242.03,242.03,8090.0,231.7199,231.8155,231.3376,231.3376,8090.0
2022-08-10 11:35:00,241.99,242.15,241.8,242.06,5120.0,231.2993,231.4523,231.1177,231.3662,5120.0
2022-08-10 11:40:00,242.06,242.17,241.97,242.01,4958.0,231.3662,231.4714,231.2802,231.3184,4958.0
2022-08-10 11:45:00,241.99,242.09,241.68,241.68,5383.0,231.2993,231.3949,231.003,231.003,5383.0
2022-08-10 11:50:00,241.67,241.88,241.59,241.75,1918.0,230.9935,231.1942,230.917,231.0699,1918.0
2022-08-10 11:55:00,241.75,241.8,241.49,241.49,2826.0,231.0699,231.1177,230.8214,230.8214,2826.0
2022-08-10 12:00:00,241.54,241.57,241.43,241.52,4310.0,230.8692,230.8979,230.7641,230.8501,4310.0
2022-08-10 12:05:00,241.38,241.38,240.95,241.07,3696.0,230.7163,230.7163,230.3053,230.42,3696.0
2022-08-10 12:10:00,240.93,240.95,240.73,240.85,5144.0,230.2862,230.3053,230.095,230.2097,5144.0
2022-08-10 12:15:00,240.79,241.0,240.71,240.84,1812.0,230.1523,230.3531,230.0759,230.2001,1812.0
2022-08-10 12:20:00,240.79,241.02,240.79,240.95,2665.0,230.1523,230.3722,230.1523,230.3053,2665.0
2022-08-10 12:25:00,240.91,241.03,240.8,241.03,2441.0,230.267,230.3817,230.1619,230.3817,2441.0
2022-08-10 12:30:00,241.12,241.27,241.1,241.24,1700.0,230.4678,230.6111,230.4487,230.5825,1700.0
2022-08-10 12:35:00,241.16,241.22,241.0,241.12,3888.0,230.506,230.5634,230.3531,230.4678,3888.0
2022-08-10 12:40:00,241.16,241.3,240.97,241.17,4540.0,230.506,230.6398,230.3244,230.5156,4540.0
2022-08-10 12:45:00,241.25,241.56,241.22,241.39,2559.0,230.592,230.8883,230.5634,230.7258,2559.0
2022-08-10 12:50:00,241.34,241.79,241.34,241.79,1300.0,230.678,231.1082,230.678,231.1082,1300.0
2022-08-10 12:55:00,241.59,241.79,241.48,241.72,3300.0,230.917,231.1082,230.8119,231.0413,3300.0
2022-08-10 13:00:00,241.73,242.04,241.69,241.77,2643.0,231.0508,231.3471,231.0126,231.0891,2643.0
2022-08-10 13:05:00,241.78,241.82,241.67,241.74,1200.0,231.0986,231.1368,230.9935,231.0604,1200.0
2022-08-10 13:10:00,241.74,241.91,241.74,241.8,2654.0,231.0604,231.2229,231.0604,231.1177,2654.0
2022-08-10 13:15:00,241.77,241.81,241.46,241.46,2744.0,231.0891,231.1273,230.7927,230.7927,2744.0
2022-08-10 13:20:00,241.41,241.78,241.37,241.78,2398.0,230.745,231.0986,230.7067,231.0986,2398.0
2022-08-10 13:25:00,241.73,241.73,241.29,241.37,3284.0,231.0508,231.0508,230.6303,230.7067,3284.0
2022-08-10 13:30:00,241.29,241.38,241.17,241.34,2131.0,230.6303,230.7163,230.5156,230.678,2131.0
2022-08-10 13:35:00,241.34,241.38,241.17,241.23,4402.0,230.678,230.7163,230.5156,230.5729,4402.0
2022-08-10 13:40:00,241.25,241.37,241.09,241.1,2188.0,230.592,230.7067,230.4391,230.4487,2188.0
2022-08-10 13:45:00,241.25,241.32,241.15,241.31,5070.0,230.592,230.6589,230.4964,230.6494,5070.0
2022-08-10 13:50:00,241.4,241.57,241.17,241.24,2202.0,230.7354,230.8979,230.5156,230.5825,2202.0
2022-08-10 13:55:00,241.25,241.46,241.21,241.37,3900.0,230.592,230.7927,230.5538,230.7067,3900.0
2022-08-10 14:00:00,241.3,241.39,241.0,241.12,5098.0,230.6398,230.7258,230.3531,230.4678,5098.0
2022-08-10 14:05:00,241.08,241.27,241.0,241.13,1900.0,230.4295,230.6111,230.3531,230.4773,1900.0
2022-08-10 14:10:00,241.06,241.18,240.95,240.95,1700.0,230.4104,230.5251,230.3053,230.3053,1700.0
2022-08-10 14:15:00,240.85,241.12,240.85,241.12,4498.0,230.2097,230.4678,230.2097,230.4678,4498.0
2022-08-10 14:20:00,241.07,241.14,240.69,240.69,2421.0,230.42,230.4869,230.0568,230.0568,2421.0
2022-08-10 14:25:00,240.71,240.87,240.6,240.6,1595.0,230.0759,230.2288,229.9707,229.9707,1595.0
2022-08-10 14:30:00,240.72,240.72,240.24,240.25,2700.0,230.0854,230.0854,229.6266,229.6362,2700.0
2022-08-10 14:35:00,240.2,240.35,240.14,240.28,6763.0,229.5884,229.7318,229.5311,229.6649,6763.0
2022-08-10 14:40:00,240.31,240.35,240.1,240.1,1900.0,229.6936,229.7318,229.4928,229.4928,1900.0
2022-08-10 14:45:00,240.11,240.23,240.05,240.07,6068.0,229.5024,229.6171,229.445,229.4642,6068.0
2022-08-10 14:50:00,240.09,240.3,240.09,240.14,2239.0,229.4833,229.684,229.4833,229.5311,2239.0
2022-08-10 14:55:00,240.18,240.22,239.85,239.94,3148.0,229.5693,229.6075,229.2539,229.3399,3148.0
2022-08-10 15:00:00,239.96,240.08,239.88,239.99,7730.0,229.359,229.4737,229.2825,229.3877,7730.0
2022-08-10 15:05:00,240.04,240.07,239.77,239.77,3562.0,229.4355,229.4642,229.1774,229.1774,3562.0
2022-08-10 15:10:00,239.84,240.03,239.81,240.0,3700.0,229.2443,229.4259,229.2156,229.3972,3700.0
2022-08-10 15:15:00,240.05,240.17,239.86,240.12,2864.0,229.445,229.5597,229.2634,229.5119,2864.0
2022-08-10 15:20:00,240.22,240.31,239.98,240.06,6058.0,229.6075,229.6936,229.3781,229.4546,6058.0
2022-08-10 15:25:00,240.1,240.49,240.02,240.4,2553.0,229.4928,229.8656,229.4164,229.7796,2553.0
2022-08-10 15:30:00,240.37,241.06,240.35,241.0,6490.0,229.7509,230.4104,229.7318,230.3531,6490.0
2022-08-10 15:35:00,241.0,241.64,240.89,241.55,7380.0,230.3531,230.9648,230.2479,230.8788,7380.0
2022-08-10 15:40:00,241.56,242.01,241.55,241.95,7654.0,230.8883,231.3184,230.8788,231.2611,7654.0
2022-08-10 15:45:00,241.98,242.04,241.83,241.93,6476.0,231.2898,231.3471,231.1464,231.242,6476.0
2022-08-10 15:50:00,242.01,242.29,241.81,242.17,17676.0,231.3184,231.5861,231.1273,231.4714,17676.0
2022-08-10 15:55:00,242.13,242.35,241.99,242.13,29886.0,231.4331,231.6434,231.2993,231.4331,29886.0
2022-08-11 09:30:00,241.87,241.87,240.92,241.86,8751.0,231.1846,231.1846,230.2766,231.1751,8751.0
2022-08-11 09:35:00,241.97,241.97,241.25,241.39,3232.0,231.2802,231.2802,230.592,230.7258,3232.0
2022-08-11 09:40:00,241.38,241.71,240.92,240.92,15007.0,230.7163,231.0317,230.2766,230.2766,15007.0
2022-08-11 09:45:00,241.1,241.21,240.06,240.06,4577.0,230.4487,230.5538,229.4546,229.4546,4577.0
2022-08-11 09:50:00,240.25,240.93,240.07,240.87,10076.0,229.6362,230.2862,229.4642,230.2288,10076.0
2022-08-11 09:55:00,240.92,240.92,240.53,240.73,6766.0,230.2766,230.2766,229.9038,230.095,6766.0
2022-08-11 10:00:00,240.73,240.86,240.51,240.51,19516.0,230.095,230.2193,229.8847,229.8847,19516.0
2022-08-11 10:05:00,240.48,240.61,240.03,240.13,7513.0,229.856,229.9803,229.4259,229.5215,7513.0
2022-08-11 10:10:00,240.18,240.61,240.18,240.43,4400.0,229.5693,229.9803,229.5693,229.8083,4400.0
2022-08-11 10:15:00,240.3,240.45,240.07,240.44,5863.0,229.684,229.8274,229.4642,229.8178,5863.0
2022-08-11 10:20:00,240.37,240.67,240.37,240.48,3120.0,229.7509,230.0376,229.7509,229.856,3120.0
2022-08-11 10:25:00,240.6,240.62,240.43,240.61,3230.0,229.9707,229.9899,229.8083,229.9803,3230.0
2022-08-11 10:30:00,240.61,241.09,240.4,240.89,9831.0,229.9803,230.4391,229.7796,230.2479,9831.0
2022-08-11 10:35:00,240.96,240.96,240.39,240.4,3311.0,230.3148,230.3148,229.77,229.7796,3311.0
2022-08-11 10:40:00,240.42,240.75,240.41,240.54,7763.0,229.7987,230.1141,229.7891,229.9134,7763.0
2022-08-11 10:45:00,240.64,240.77,240.51,240.77,5445.0,230.009,230.1332,229.8847,230.1332,5445.0
2022-08-11 10:50:00,240.86,240.98,240.76,240.76,2733.0,230.2193,230.334,230.1237,230.1237,2733.0
2022-08-11 10:55:00,240.84,240.87,240.42,240.45,22407.0,230.2001,230.2288,229.7987,229.8274,22407.0
2022-08-11 11:00:00,240.39,240.51,240.24,240.43,5885.0,229.77,229.8847,229.6266,229.8083,5885.0
2022-08-11 11:05:00,240.4,240.59,239.9,239.99,11918.0,229.7796,229.9612,229.3017,229.3877,11918.0
2022-08-11 11:10:00,240.06,240.64,240.06,240.45,6088.0,229.4546,230.009,229.4546,229.8274,6088.0
2022-08-11 11:15:00,240.52,240.6,239.98,239.98,7969.0,229.8943,229.9707,229.3781,229.3781,7969.0
2022-08-11 11:20:00,240.06,240.22,240.03,240.09,6890.0,229.4546,229.6075,229.4259,229.4833,6890.0
2022-08-11 11:25:00,240.13,240.15,239.83,240.01,5429.0,229.5215,229.5406,229.2348,229.4068,5429.0
2022-08-11 11:30:00,239.97,240.22,239.94,240.14,5471.0,229.3686,229.6075,229.3399,229.5311,5471.0
2022-08-11 11:35:00,240.15,240.15,239.85,240.01,5027.0,229.5406,229.5406,229.2539,229.4068,5027.0
2022-08-11 11:40:00,240.09,240.67,240.05,240.63,3268.0,229.4833,230.0376,229.445,229.9994,3268.0
2022-08-11 11:45:00,240.64,240.93,240.51,240.79,5531.0,230.009,230.2862,229.8847,230.1523,5531.0
2022-08-11 11:50:00,240.7,241.32,240.7,241.2,4826.0,230.0663,230.6589,230.0663,230.5442,4826.0
2022-08-11 11:55:00,241.31,241.31,241.0,241.22,2703.0,230.6494,230.6494,230.3531,230.5634,2703.0
2022-08-11 12:00:00,241.26,241.45,241.23,241.34,1970.0,230.6016,230.7832,230.5729,230.678,1970.0
2022-08-11 12:05:00,241.39,241.41,241.23,241.33,3623.0,230.7258,230.745,230.5729,230.6685,3623.0
2022-08-11 12:10:00,241.44,241.7,241.34,241.53,2793.0,230.7736,231.0221,230.678,230.8597,2793.0
2022-08-11 12:15:00,241.42,241.48,241.33,241.48,4849.0,230.7545,230.8119,230.6685,230.8119,4849.0
2022-08-11 12:20:00,241.54,241.83,241.48,241.79,1100.0,230.8692,231.1464,230.8119,231.1082,1100.0
2022-08-11 12:25:00,241.79,241.86,241.66,241.85,3387.0,231.1082,231.1751,230.9839,231.1655,3387.0
2022-08-11 12:30:00,241.67,241.76,241.55,241.55,3383.0,230.9935,231.0795,230.8788,230.8788,3383.0
2022-08-11 12:35:00,241.5,241.64,241.48,241.58,3165.0,230.831,230.9648,230.8119,230.9074,3165.0
2022-08-11 12:40:00,241.58,241.72,241.48,241.72,2505.0,230.9074,231.0413,230.8119,231.0413,2505.0
2022-08-11 12:45:00,241.73,241.82,241.72,241.72,945.0,231.0508,231.1368,231.0413,231.0413,945.0
2022-08-11 12:50:00,241.81,241.83,241.71,241.83,2107.0,231.1273,231.1464,231.0317,231.1464,2107.0
2022-08-11 12:55:00,241.82,241.87,241.66,241.66,2243.0,231.1368,231.1846,230.9839,230.9839,2243.0
2022-08-11 13:00:00,241.75,241.78,241.5,241.5,1502.0,231.0699,231.0986,230.831,230.831,1502.0
2022-08-11 13:05:00,241.6,241.78,241.51,241.69,3426.0,230.9266,231.0986,230.8405,231.0126,3426.0
2022-08-11 13:10:00,241.77,242.17,241.7,242.17,2428.0,231.0891,231.4714,231.0221,231.4714,2428.0
2022-08-11 13:15:00,242.28,242.32,242.15,242.15,2479.0,231.5765,231.6148,231.4523,231.4523,2479.0
2022-08-11 13:20:00,242.15,242.19,241.61,241.61,6253.0,231.4523,231.4905,230.9361,230.9361,6253.0
2022-08-11 13:25:00,241.61,241.63,241.18,241.34,2988.0,230.9361,230.9552,230.5251,230.678,2988.0
2022-08-11 13:30:00,241.32,241.37,241.16,241.17,2574.0,230.6589,230.7067,230.506,230.5156,2574.0
2022-08-11 13:35:00,241.15,241.16,240.95,240.95,2800.0,230.4964,230.506,230.3053,230.3053,2800.0
2022-08-11 13:40:00,240.94,241.22,240.9,241.22,3516.0,230.2957,230.5634,230.2575,230.5634,3516.0
2022-08-11 13:45:00,241.26,241.3,240.99,241.3,2700.0,230.6016,230.6398,230.3435,230.6398,2700.0
2022-08-11 13:50:00,241.17,241.23,240.93,241.07,3875.0,230.5156,230.5729,230.2862,230.42,3875.0
2022-08-11 13:55:00,241.15,241.32,241.15,241.31,500.0,230.4964,230.6589,230.4964,230.6494,500.0
2022-08-11 14:00:00,241.22,241.24,241.08,241.17,1802.0,230.5634,230.5825,230.4295,230.5156,1802.0
2022-08-11 14:05:00,241.11,241.27,240.94,241.01,3238.0,230.4582,230.6111,230.2957,230.3626,3238.0
2022-08-11 14:10:00,241.02,241.14,240.82,240.87,1316.0,230.3722,230.4869,230.181,230.2288,1316.0
2022-08-11 14:15:00,240.77,241.08,240.77,241.0,1709.0,230.1332,230.4295,230.1332,230.3531,1709.0
2022-08-11 14:20:00,240.93,240.97,240.79,240.92,1700.0,230.2862,230.3244,230.1523,230.2766,1700.0
2022-08-11 14:25:00,240.86,240.86,240.72,240.77,2122.0,230.2193,230.2193,230.0854,230.1332,2122.0
2022-08-11 14:30:00,240.71,240.77,240.48,240.53,2421.0,230.0759,230.1332,229.856,229.9038,2421.0
2022-08-11 14:35:00,240.5,240.68,240.5,240.52,1900.0,229.8752,230.0472,229.8752,229.8943,1900.0
2022-08-11 14:40:00,240.47,240.71,240.36,240.71,1437.0,229.8465,230.0759,229.7413,230.0759,1437.0
2022-08-11 14:45:00,240.57,240.73,240.52,240.65,3638.0,229.9421,230.095,229.8943,230.0185,3638.0
2022-08-11 14:50:00,240.6,240.63,240.49,240.62,2147.0,229.9707,229.9994,229.8656,229.9899,2147.0
2022-08-11 14:55:00,240.69,240.85,240.61,240.69,3500.0,230.0568,230.2097,229.9803,230.0568,3500.0
2022-08-11 15:00:00,240.76,240.77,240.57,240.77,2168.0,230.1237,230.1332,229.9421,230.1332,2168.0
2022-08-11 15:05:00,240.63,240.63,240.4,240.47,1912.0,229.9994,229.9994,229.7796,229.8465,1912.0
2022-08-11 15:10:00,240.45,240.5,239.84,239.96,3569.0,229.8274,229.8752,229.2443,229.359,3569.0
2022-08-11 15:15:00,239.95,240.12,239.9,240.08,3635.0,229.3495,229.5119,229.3017,229.4737,3635.0
2022-08-11 15:20:00,240.01,240.07,239.89,239.9,2600.0,229.4068,229.4642,229.2921,229.3017,2600.0
2022-08-11 15:25:00,239.83,240.14,239.83,240.14,4375.0,229.2348,229.5311,229.2348,229.5311,4375.0
2022-08-11 15:30:00,240.16,240.25,240.01,240.25,3700.0,229.5502,229.6362,229.4068,229.6362,3700.0
2022-08-11 15:35:00,240.26,240.3,240.03,240.05,6597.0,229.6458,229.684,229.4259,229.445,6597.0
2022-08-11 15:40:00,240.07,240.23,240.01,240.04,8138.0,229.4642,229.6171,229.4068,229.4355,8138.0
2022-08-11 15:45:00,240.04,240.07,239.65,239.75,13385.0,229.4355,229.4642,229.0627,229.1583,13385.0
2022-08-11 15:50:00,239.75,240.29,239.75,240.29,23195.0,229.1583,229.6744,229.1583,229.6744,23195.0
2022-08-11 15:55:00,240.26,240.33,239.69,239.83,41870.0,229.6458,229.7127,229.1009,229.2348,41870.0
2022-08-12 09:30:00,240.3,242.46,240.3,242.21,25456.0,229.684,231.7486,229.684,231.5096,25456.0
2022-08-12 09:35:00,242.43,243.03,242.02,242.75,10011.0,231.7199,232.2934,231.328,232.0258,10011.0
2022-08-12 09:40:00,242.74,243.31,242.4,243.09,14372.0,232.0162,232.561,231.6912,232.3507,14372.0
2022-08-12 09:45:00,243.38,243.81,243.02,243.76,5378.0,232.6279,233.0389,232.2838,232.9911,5378.0
2022-08-12 09:50:00,243.76,244.0,243.53,243.66,6937.0,232.9911,233.2205,232.7713,232.8956,6937.0
2022-08-12 09:55:00,243.8,243.8,242.96,243.35,14233.0,233.0294,233.0294,232.2265,232.5993,14233.0
2022-08-12 10:00:00,243.2,243.38,242.58,242.92,10911.0,232.4559,232.6279,231.8633,232.1882,10911.0
2022-08-12 10:05:00,242.91,242.96,242.6,242.61,11433.0,232.1787,232.2265,231.8824,231.8919,11433.0
2022-08-12 10:10:00,242.66,242.66,241.88,241.91,8651.0,231.9397,231.9397,231.1942,231.2229,8651.0
2022-08-12 10:15:00,241.92,242.15,241.63,242.05,8075.0,231.2324,231.4523,230.9552,231.3567,8075.0
2022-08-12 10:20:00,241.95,241.95,241.58,241.73,4861.0,231.2611,231.2611,230.9074,231.0508,4861.0
2022-08-12 10:25:00,241.8,242.52,241.59,242.52,12351.0,231.1177,231.8059,230.917,231.8059,12351.0
2022-08-12 10:30:00,242.55,243.26,242.49,243.18,5409.0,231.8346,232.5132,231.7772,232.4368,5409.0
2022-08-12 10:35:00,243.12,243.23,243.06,243.11,5232.0,232.3794,232.4846,232.3221,232.3699,5232.0
2022-08-12 10:40:00,243.11,243.22,242.87,242.99,4553.0,232.3699,232.475,232.1405,232.2552,4553.0
2022-08-12 10:45:00,242.98,243.11,242.91,242.99,4803.0,232.2456,232.3699,232.1787,232.2552,4803.0
2022-08-12 10:50:00,243.0,243.25,242.99,243.2,4542.0,232.2647,232.5037,232.2552,232.4559,4542.0
2022-08-12 10:55:00,243.21,243.21,242.92,242.92,3499.0,232.4654,232.4654,232.1882,232.1882,3499.0
2022-08-12 11:00:00,242.92,243.24,242.7,243.24,5096.0,232.1882,232.4941,231.978,232.4941,5096.0
2022-08-12 11:05:00,243.5,243.5,243.07,243.07,1900.0,232.7426,232.7426,232.3316,232.3316,1900.0
2022-08-12 11:10:00,243.1,243.25,243.02,243.05,3104.0,232.3603,232.5037,232.2838,232.3125,3104.0
2022-08-12 11:15:00,242.93,243.38,242.91,243.19,3800.0,232.1978,232.6279,232.1787,232.4463,3800.0
2022-08-12 11:20:00,243.26,243.51,243.26,243.48,4238.0,232.5132,232.7522,232.5132,232.7235,4238.0
2022-08-12 11:25:00,243.48,244.0,243.48,243.68,3300.0,232.7235,233.2205,232.7235,232.9147,3300.0
2022-08-12 11:30:00,243.81,243.88,243.55,243.55,3976.0,233.0389,233.1058,232.7904,232.7904,3976.0
2022-08-12 11:35:00,243.54,243.78,243.54,243.64,2434.0,232.7809,233.0103,232.7809,232.8764,2434.0
2022-08-12 11:40:00,243.54,243.68,243.35,243.62,4152.0,232.7809,232.9147,232.5993,232.8573,4152.0
2022-08-12 11:45:00,243.62,243.85,243.55,243.84,3001.0,232.8573,233.0772,232.7904,233.0676,3001.0
2022-08-12 11:50:00,243.79,243.79,243.59,243.61,3013.0,233.0198,233.0198,232.8286,232.8478,3013.0
2022-08-12 11:55:00,243.65,243.65,243.24,243.24,4388.0,232.886,232.886,232.4941,232.4941,4388.0
2022-08-12 12:00:00,243.17,243.31,243.17,243.28,3068.0,232.4272,232.561,232.4272,232.5323,3068.0
2022-08-12 12:05:00,243.28,243.44,243.14,243.43,3654.0,232.5323,232.6853,232.3985,232.6757,3654.0
2022-08-12 12:10:00,243.4,243.59,243.4,243.56,2230.0,232.647,232.8286,232.647,232.8,2230.0
2022-08-12 12:15:00,243.61,243.77,243.53,243.67,2675.0,232.8478,233.0007,232.7713,232.9051,2675.0
2022-08-12 12:20:00,243.63,243.86,243.51,243.81,6567.0,232.8669,233.0867,232.7522,233.0389,6567.0
2022-08-12 12:25:00,243.81,243.94,243.8,243.93,1337.0,233.0389,233.1632,233.0294,233.1536,1337.0
2022-08-12 12:30:00,243.85,243.87,243.68,243.76,2780.0,233.0772,233.0963,232.9147,232.9911,2780.0
2022-08-12 12:35:00,243.73,243.95,243.73,243.87,2765.0,232.9625,233.1727,232.9625,233.0963,2765.0
2022-08-12 12:40:00,243.87,244.07,243.78,244.0,9997.0,233.0963,233.2874,233.0103,233.2205,9997.0
2022-08-12 12:45:00,243.99,243.99,243.32,243.77,8736.0,233.211,233.211,232.5706,233.0007,8736.0
2022-08-12 12:50:00,243.78,244.12,243.78,244.11,1584.0,233.0103,233.3352,233.0103,233.3257,1584.0
2022-08-12 12:55:00,244.0,244.0,243.74,243.8,1000.0,233.2205,233.2205,232.972,233.0294,1000.0
2022-08-12 13:00:00,243.72,243.79,243.61,243.68,2864.0,232.9529,233.0198,232.8478,232.9147,2864.0
2022-08-12 13:05:00,243.7,243.99,243.7,243.98,1072.0,232.9338,233.211,232.9338,233.2014,1072.0
2022-08-12 13:10:00,244.0,244.0,242.98,243.25,4275.0,233.2205,233.2205,232.2456,232.5037,4275.0
2022-08-12 13:15:00,243.25,243.32,243.08,243.27,4500.0,232.5037,232.5706,232.3412,232.5228,4500.0
2022-08-12 13:20:00,243.27,243.44,243.13,243.43,3909.0,232.5228,232.6853,232.389,232.6757,3909.0
2022-08-12 13:25:00,243.43,243.8,243.39,243.73,4068.0,232.6757,233.0294,232.6375,232.9625,4068.0
2022-08-12 13:30:00,243.78,243.78,243.5,243.54,5072.0,233.0103,233.0103,232.7426,232.7809,5072.0
2022-08-12 13:35:00,243.57,243.57,243.21,243.45,5934.0,232.8095,232.8095,232.4654,232.6948,5934.0
2022-08-12 13:40:00,243.46,243.64,243.41,243.5,5093.0,232.7044,232.8764,232.6566,232.7426,5093.0
2022-08-12 13:45:00,243.54,243.84,243.54,243.84,4500.0,232.7809,233.0676,232.7809,233.0676,4500.0
2022-08-12 13:50:00,243.83,243.96,243.78,243.94,3293.0,233.058,233.1823,233.0103,233.1632,3293.0
2022-08-12 13:55:00,243.99,243.99,243.72,243.94,2636.0,233.211,233.211,232.9529,233.1632,2636.0
2022-08-12 14:00:00,243.88,243.96,243.74,243.77,2700.0,233.1058,233.1823,232.972,233.0007,2700.0
2022-08-12 14:05:00,243.76,243.8,243.61,243.8,5521.0,232.9911,233.0294,232.8478,233.0294,5521.0
2022-08-12 14:10:00,243.77,243.8,243.68,243.68,4033.0,233.0007,233.0294,232.9147,232.9147,4033.0
2022-08-12 14:15:00,243.69,244.17,243.69,244.17,4626.0,232.9242,233.383,232.9242,233.383,4626.0
2022-08-12 14:20:00,244.12,244.14,243.88,243.89,4502.0,233.3352,233.3544,233.1058,233.1154,4502.0
2022-08-12 14:25:00,243.81,244.04,243.8,244.04,2544.0,233.0389,233.2588,233.0294,233.2588,2544.0
2022-08-12 14:30:00,243.97,244.32,243.96,244.31,6940.0,233.1919,233.5264,233.1823,233.5168,6940.0
2022-08-12 14:35:00,244.32,244.32,243.83,243.92,2902.0,233.5264,233.5264,233.058,233.1441,2902.0
2022-08-12 14:40:00,243.98,244.17,243.88,244.17,3124.0,233.2014,233.383,233.1058,233.383,3124.0
2022-08-12 14:45:00,244.16,244.16,243.88,244.03,3421.0,233.3735,233.3735,233.1058,233.2492,3421.0
2022-08-12 14:50:00,244.04,244.04,243.74,243.88,8027.0,233.2588,233.2588,232.972,233.1058,8027.0
2022-08-12 14:55:00,243.89,244.0,243.71,243.93,16298.0,233.1154,233.2205,232.9433,233.1536,16298.0
2022-08-12 15:00:00,243.75,243.99,243.71,243.86,13489.0,232.9816,233.211,232.9433,233.0867,13489.0
2022-08-12 15:05:00,243.81,243.89,243.63,243.63,10087.0,233.0389,233.1154,232.8669,232.8669,10087.0
2022-08-12 15:10:00,243.75,243.91,243.69,243.8,16083.0,232.9816,233.1345,232.9242,233.0294,16083.0
2022-08-12 15:15:00,243.77,243.97,243.69,243.75,14768.0,233.0007,233.1919,232.9242,232.9816,14768.0
2022-08-12 15:20:00,243.74,243.74,243.56,243.66,13658.0,232.972,232.972,232.8,232.8956,13658.0
2022-08-12 15:25:00,243.68,244.15,243.68,243.99,12567.0,232.9147,233.3639,232.9147,233.211,12567.0
2022-08-12 15:30:00,243.94,243.97,243.83,243.95,28968.0,233.1632,233.1919,233.058,233.1727,28968.0
2022-08-12 15:35:00,244.0,244.3,243.95,244.1,8674.0,233.2205,233.5073,233.1727,233.3161,8674.0
2022-08-12 15:40:00,244.09,244.13,243.9,244.1,12781.0,233.3066,233.3448,233.125,233.3161,12781.0
2022-08-12 15:45:00,244.09,244.12,243.76,244.07,11105.0,233.3066,233.3352,232.9911,233.2874,11105.0
2022-08-12 15:50:00,244.01,244.02,243.47,243.59,19498.0,233.2301,233.2397,232.7139,232.8286,19498.0
2022-08-12 15:55:00,243.59,243.83,243.37,243.63,68109.0,232.8286,233.058,232.6184,232.8669,68109.0
2022-08-15 09:30:00,243.32,244.51,243.32,244.22,16493.0,232.5706,233.708,232.5706,233.4308,16493.0
2022-08-15 09:35:00,244.18,244.47,244.1,244.45,3296.0,233.3926,233.6698,233.3161,233.6507,3296.0
2022-08-15 09:40:00,244.48,245.18,244.38,245.18,3642.0,233.6793,234.3484,233.5837,234.3484,3642.0
2022-08-15 09:45:00,245.14,246.32,245.14,246.32,4198.0,234.3102,235.438,234.3102,235.438,4198.0
2022-08-15 09:50:00,246.47,246.67,245.88,245.88,4817.0,235.5814,235.7726,235.0175,235.0175,4817.0
2022-08-15 09:55:00,246.08,246.7,245.76,246.45,5073.0,235.2086,235.8013,234.9028,235.5623,5073.0
2022-08-15 10:00:00,246.52,246.97,246.27,246.89,5250.0,235.6292,236.0593,235.3903,235.9829,5250.0
2022-08-15 10:05:00,246.81,247.45,246.69,247.41,5636.0,235.9064,236.5181,235.7917,236.4799,5636.0
2022-08-15 10:10:00,247.31,247.46,247.19,247.42,2401.0,236.3843,236.5277,236.2696,236.4894,2401.0
2022-08-15 10:15:00,247.59,247.99,247.38,247.99,6658.0,236.6519,237.0343,236.4512,237.0343,6658.0
2022-08-15 10:20:00,247.88,247.98,247.54,247.54,3321.0,236.9291,237.0247,236.6041,236.6041,3321.0
2022-08-15 10:25:00,247.23,247.31,246.5,246.69,6240.0,236.3078,236.3843,235.6101,235.7917,6240.0
2022-08-15 10:30:00,246.68,246.68,246.21,246.35,6290.0,235.7821,235.7821,235.3329,235.4667,6290.0
2022-08-15 10:35:00,246.35,246.56,245.99,246.12,4193.0,235.4667,235.6674,235.1226,235.2469,4193.0
2022-08-15 10:40:00,246.01,246.34,246.0,246.18,3402.0,235.1417,235.4572,235.1322,235.3042,3402.0
2022-08-15 10:45:00,246.25,246.69,246.11,246.21,11782.0,235.3711,235.7917,235.2373,235.3329,11782.0
2022-08-15 10:50:00,246.3,246.3,246.09,246.27,2709.0,235.4189,235.4189,235.2182,235.3903,2709.0
2022-08-15 10:55:00,246.27,246.46,246.02,246.4,9600.0,235.3903,235.5719,235.1513,235.5145,9600.0
2022-08-15 11:00:00,246.44,246.97,246.42,246.95,2899.0,235.5527,236.0593,235.5336,236.0402,2899.0
2022-08-15 11:05:00,246.92,247.11,246.78,247.11,6791.0,236.0115,236.1931,235.8777,236.1931,6791.0
2022-08-15 11:10:00,247.12,247.34,246.87,247.33,2830.0,236.2027,236.413,235.9637,236.4034,2830.0
2022-08-15 11:15:00,247.2,247.57,247.11,247.57,2586.0,236.2792,236.6328,236.1931,236.6328,2586.0
2022-08-15 11:20:00,247.55,247.84,247.44,247.55,3568.0,236.6137,236.8909,236.5086,236.6137,3568.0
2022-08-15 11:25:00,247.47,247.65,247.14,247.34,2036.0,236.5372,236.7093,236.2218,236.413,2036.0
2022-08-15 11:30:00,247.14,247.38,246.9,247.03,3627.0,236.2218,236.4512,235.9924,236.1167,3627.0
2022-08-15 11:35:00,246.93,247.2,246.92,247.12,1300.0,236.0211,236.2792,236.0115,236.2027,1300.0
2022-08-15 11:40:00,246.97,247.17,246.97,247.05,885.0,236.0593,236.2505,236.0593,236.1358,885.0
2022-08-15 11:45:00,247.25,247.26,247.05,247.22,1921.0,236.327,236.3365,236.1358,236.2983,1921.0
2022-08-15 11:50:00,247.36,247.42,247.31,247.35,1550.0,236.4321,236.4894,236.3843,236.4225,1550.0
2022-08-15 11:55:00,247.29,247.47,247.28,247.29,2357.0,236.3652,236.5372,236.3556,236.3652,2357.0
2022-08-15 12:00:00,247.24,247.24,246.75,246.76,3122.0,236.3174,236.3174,235.849,235.8586,3122.0
2022-08-15 12:05:00,246.83,246.83,246.61,246.64,3279.0,235.9255,235.9255,235.7152,235.7439,3279.0
2022-08-15 12:10:00,246.6,246.7,246.59,246.7,2090.0,235.7057,235.8013,235.6961,235.8013,2090.0
2022-08-15 12:15:00,246.72,246.79,246.64,246.78,1174.0,235.8204,235.8873,235.7439,235.8777,1174.0
2022-08-15 12:20:00,246.68,246.9,246.65,246.9,1593.0,235.7821,235.9924,235.7535,235.9924,1593.0
2022-08-15 12:25:00,246.84,246.86,246.83,246.85,800.0,235.9351,235.9542,235.9255,235.9446,800.0
2022-08-15 12:30:00,247.18,247.18,247.01,247.05,5939.0,236.26,236.26,236.0976,236.1358,5939.0
2022-08-15 12:35:00,247.1,247.21,247.04,247.1,2374.0,236.1836,236.2887,236.1262,236.1836,2374.0
2022-08-15 12:40:00,247.15,247.36,247.11,247.36,1300.0,236.2314,236.4321,236.1931,236.4321,1300.0
2022-08-15 12:45:00,247.21,247.27,247.1,247.23,1213.0,236.2887,236.3461,236.1836,236.3078,1213.0
2022-08-15 12:50:00,247.23,247.4,247.22,247.24,1496.0,236.3078,236.4703,236.2983,236.3174,1496.0
2022-08-15 12:55:00,247.22,247.41,247.18,247.38,1100.0,236.2983,236.4799,236.26,236.4512,1100.0
2022-08-15 13:00:00,247.45,247.7,247.45,247.61,1628.0,236.5181,236.7571,236.5181,236.6711,1628.0
2022-08-15 13:05:00,247.48,247.56,247.45,247.45,1435.0,236.5468,236.6233,236.5181,236.5181,1435.0
2022-08-15 13:10:00,247.46,247.46,247.01,247.01,1150.0,236.5277,236.5277,236.0976,236.0976,1150.0
2022-08-15 13:15:00,247.1,247.18,247.05,247.14,2713.0,236.1836,236.26,236.1358,236.2218,2713.0
2022-08-15 13:20:00,247.02,247.15,246.99,247.15,900.0,236.1071,236.2314,236.0784,236.2314,900.0
2022-08-15 13:25:00,247.09,247.09,246.92,246.92,2040.0,236.174,236.174,236.0115,236.0115,2040.0
2022-08-15 13:30:00,246.91,246.91,246.62,246.78,1400.0,236.002,236.002,235.7248,235.8777,1400.0
2022-08-15 13:35:00,246.73,246.73,246.02,246.02,2153.0,235.8299,235.8299,235.1513,235.1513,2153.0
2022-08-15 13:40:00,245.88,246.22,245.88,246.09,2544.0,235.0175,235.3425,235.0175,235.2182,2544.0
2022-08-15 13:45:00,246.14,246.2,246.04,246.1,1641.0,235.266,235.3233,235.1704,235.2278,1641.0
2022-08-15 13:50:00,246.29,246.57,246.22,246.37,2234.0,235.4094,235.677,235.3425,235.4858,2234.0
2022-08-15 13:55:00,246.47,246.47,246.35,246.35,1445.0,235.5814,235.5814,235.4667,235.4667,1445.0
2022-08-15 14:00:00,246.28,246.28,246.27,246.28,100.0,235.3998,235.3998,235.3903,235.3998,100.0
2022-08-15 14:05:00,246.28,246.47,246.28,246.35,2165.0,235.3998,235.5814,235.3998,235.4667,2165.0
2022-08-15 14:10:00,246.4,246.4,246.25,246.33,1692.0,235.5145,235.5145,235.3711,235.4476,1692.0
2022-08-15 14:15:00,246.46,246.53,246.42,246.53,800.0,235.5719,235.6388,235.5336,235.6388,800.0
2022-08-15 14:20:00,246.56,246.59,246.52,246.57,1614.0,235.6674,235.6961,235.6292,235.677,1614.0
2022-08-15 14:25:00,246.46,246.75,246.46,246.75,1797.0,235.5719,235.849,235.5719,235.849,1797.0
2022-08-15 14:30:00,246.7,246.8,246.69,246.77,750.0,235.8013,235.8968,235.7917,235.8682,750.0
2022-08-15 14:35:00,246.77,246.77,246.51,246.59,2126.0,235.8682,235.8682,235.6196,235.6961,2126.0
2022-08-15 14:40:00,246.5,246.52,246.35,246.43,1993.0,235.6101,235.6292,235.4667,235.5432,1993.0
2022-08-15 14:45:00,246.39,246.64,246.38,246.53,800.0,235.5049,235.7439,235.4954,235.6388,800.0
2022-08-15 14:50:00,246.59,246.61,246.47,246.47,1000.0,235.6961,235.7152,235.5814,235.5814,1000.0
2022-08-15 14:55:00,246.56,246.64,246.53,246.64,3400.0,235.6674,235.7439,235.6388,235.7439,3400.0
2022-08-15 15:00:00,246.71,246.71,246.29,246.29,3013.0,235.8108,235.8108,235.4094,235.4094,3013.0
2022-08-15 15:05:00,246.27,246.3,246.11,246.25,2908.0,235.3903,235.4189,235.2373,235.3711,2908.0
2022-08-15 15:10:00,246.26,246.41,246.25,246.35,1395.0,235.3807,235.5241,235.3711,235.4667,1395.0
2022-08-15 15:15:00,246.33,246.39,246.25,246.37,2204.0,235.4476,235.5049,235.3711,235.4858,2204.0
2022-08-15 15:20:00,246.35,246.55,246.35,246.54,1721.0,235.4667,235.6579,235.4667,235.6483,1721.0
2022-08-15 15:25:00,246.6,246.64,246.48,246.56,4157.0,235.7057,235.7439,235.591,235.6674,4157.0
2022-08-15 15:30:00,246.54,246.65,246.35,246.53,5030.0,235.6483,235.7535,235.4667,235.6388,5030.0
2022-08-15 15:35:00,246.53,246.53,246.28,246.35,5643.0,235.6388,235.6388,235.3998,235.4667,5643.0
2022-08-15 15:40:00,246.34,246.48,246.23,246.31,4495.0,235.4572,235.591,235.352,235.4285,4495.0
2022-08-15 15:45:00,246.32,246.7,246.27,246.67,5546.0,235.438,235.8013,235.3903,235.7726,5546.0
2022-08-15 15:50:00,246.73,246.82,246.34,246.49,7685.0,235.8299,235.916,235.4572,235.6005,7685.0
2022-08-15 15:55:00,246.5,246.56,246.29,246.44,23482.0,235.6101,235.6674,235.4094,235.5527,23482.0
2022-08-16 09:30:00,246.4,246.4,246.4,246.4,4155.0,235.5145,235.5145,235.5145,235.5145,4155.0
2022-08-16 09:35:00,246.83,247.16,246.71,246.91,2894.0,235.9255,236.2409,235.8108,236.002,2894.0
2022-08-16 09:40:00,246.65,246.9,246.65,246.8,1236.0,235.7535,235.9924,235.7535,235.8968,1236.0
2022-08-16 09:45:00,246.85,247.93,246.85,247.93,12518.0,235.9446,236.9769,235.9446,236.9769,12518.0
2022-08-16 09:50:00,247.81,247.99,246.92,247.11,3640.0,236.8622,237.0343,236.0115,236.1931,3640.0
2022-08-16 09:55:00,246.94,247.1,246.77,247.0,2919.0,236.0307,236.1836,235.8682,236.088,2919.0
2022-08-16 10:00:00,247.11,247.46,247.11,247.36,2091.0,236.1931,236.5277,236.1931,236.4321,2091.0
2022-08-16 10:05:00,247.25,247.57,247.25,247.39,3173.0,236.327,236.6328,236.327,236.4608,3173.0
2022-08-16 10:10:00,247.45,247.86,247.41,247.85,4348.0,236.5181,236.91,236.4799,236.9004,4348.0
2022-08-16 10:15:00,247.95,248.07,247.86,248.04,2106.0,236.996,237.1107,236.91,237.0821,2106.0
2022-08-16 10:20:00,248.06,248.24,247.97,247.99,5054.0,237.1012,237.2732,237.0151,237.0343,5054.0
2022-08-16 10:25:00,247.99,248.14,247.97,247.98,711.0,237.0343,237.1776,237.0151,237.0247,711.0
2022-08-16 10:30:00,248.03,248.5,247.93,248.25,4273.0,237.0725,237.5217,236.9769,237.2828,4273.0
2022-08-16 10:35:00,248.19,248.43,248.18,248.18,1308.0,237.2254,237.4548,237.2159,237.2159,1308.0
2022-08-16 10:40:00,248.19,248.29,248.1,248.11,1217.0,237.2254,237.321,237.1394,237.149,1217.0
2022-08-16 10:45:00,248.08,248.14,247.95,248.14,3262.0,237.1203,237.1776,236.996,237.1776,3262.0
2022-08-16 10:50:00,248.02,248.07,247.81,248.07,2328.0,237.0629,237.1107,236.8622,237.1107,2328.0
2022-08-16 10:55:00,248.19,248.19,247.83,247.9,1909.0,237.2254,237.2254,236.8813,236.9482,1909.0
2022-08-16 11:00:00,247.77,247.77,247.18,247.2,3321.0,236.824,236.824,236.26,236.2792,3321.0
2022-08-16 11:05:00,247.22,247.47,247.22,247.38,1434.0,236.2983,236.5372,236.2983,236.4512,1434.0
2022-08-16 11:10:00,247.32,247.83,247.32,247.6,3285.0,236.3939,236.8813,236.3939,236.6615,3285.0
2022-08-16 11:15:00,247.85,247.91,247.77,247.86,952.0,236.9004,236.9578,236.824,236.91,952.0
2022-08-16 11:20:00,247.75,247.75,247.45,247.46,1949.0,236.8049,236.8049,236.5181,236.5277,1949.0
2022-08-16 11:25:00,247.49,247.49,247.23,247.36,1906.0,236.5564,236.5564,236.3078,236.4321,1906.0
2022-08-16 11:30:00,247.31,247.41,247.24,247.24,2180.0,236.3843,236.4799,236.3174,236.3174,2180.0
2022-08-16 11:35:00,247.31,247.57,247.31,247.46,1945.0,236.3843,236.6328,236.3843,236.5277,1945.0
2022-08-16 11:40:00,247.43,247.45,247.22,247.45,3098.0,236.499,236.5181,236.2983,236.5181,3098.0
2022-08-16 11:45:00,247.36,247.36,247.1,247.13,2742.0,236.4321,236.4321,236.1836,236.2123,2742.0
2022-08-16 11:50:00,247.29,247.43,247.29,247.38,2216.0,236.3652,236.499,236.3652,236.4512,2216.0
2022-08-16 11:55:00,247.22,247.26,247.21,247.26,1128.0,236.2983,236.3365,236.2887,236.3365,1128.0
2022-08-16 12:00:00,247.03,247.1,246.95,247.1,1304.0,236.1167,236.1836,236.0402,236.1836,1304.0
2022-08-16 12:05:00,247.14,247.28,247.1,247.28,1426.0,236.2218,236.3556,236.1836,236.3556,1426.0
2022-08-16 12:10:00,247.36,247.36,247.33,247.36,812.0,236.4321,236.4321,236.4034,236.4321,812.0
2022-08-16 12:15:00,247.29,247.5,247.29,247.5,600.0,236.3652,236.5659,236.3652,236.5659,600.0
2022-08-16 12:20:00,247.42,247.56,247.42,247.55,1638.0,236.4894,236.6233,236.4894,236.6137,1638.0
2022-08-16 12:25:00,247.59,247.82,247.57,247.65,2319.0,236.6519,236.8718,236.6328,236.7093,2319.0
2022-08-16 12:30:00,247.69,247.74,247.69,247.74,512.0,236.7475,236.7953,236.7475,236.7953,512.0
2022-08-16 12:35:00,247.81,247.81,247.65,247.65,1291.0,236.8622,236.8622,236.7093,236.7093,1291.0
2022-08-16 12:40:00,247.6,247.65,247.49,247.65,1409.0,236.6615,236.7093,236.5564,236.7093,1409.0
2022-08-16 12:45:00,247.65,247.86,247.65,247.71,812.0,236.7093,236.91,236.7093,236.7666,812.0
2022-08-16 12:50:00,247.79,247.79,247.7,247.71,868.0,236.8431,236.8431,236.7571,236.7666,868.0
2022-08-16 12:55:00,247.74,247.87,247.5,247.54,2110.0,236.7953,236.9196,236.5659,236.6041,2110.0
2022-08-16 13:00:00,247.54,247.75,247.32,247.72,4514.0,236.6041,236.8049,236.3939,236.7762,4514.0
2022-08-16 13:05:00,247.76,247.76,247.69,247.71,794.0,236.8144,236.8144,236.7475,236.7666,794.0
2022-08-16 13:10:00,247.71,247.71,247.59,247.66,1447.0,236.7666,236.7666,236.6519,236.7188,1447.0
2022-08-16 13:15:00,247.63,247.72,247.59,247.63,1843.0,236.6902,236.7762,236.6519,236.6902,1843.0
2022-08-16 13:20:00,247.71,247.71,247.56,247.64,1526.0,236.7666,236.7666,236.6233,236.6997,1526.0
2022-08-16 13:25:00,247.63,247.72,247.51,247.57,2815.0,236.6902,236.7762,236.5755,236.6328,2815.0
2022-08-16 13:30:00,247.57,247.66,247.33,247.41,4420.0,236.6328,236.7188,236.4034,236.4799,4420.0
2022-08-16 13:35:00,247.44,247.71,247.43,247.71,1682.0,236.5086,236.7666,236.499,236.7666,1682.0
2022-08-16 13:40:00,247.75,247.75,247.57,247.61,1890.0,236.8049,236.8049,236.6328,236.6711,1890.0
2022-08-16 13:45:00,247.63,247.67,247.52,247.67,1000.0,236.6902,236.7284,236.585,236.7284,1000.0
2022-08-16 13:50:00,247.74,247.75,247.74,247.75,200.0,236.7953,236.8049,236.7953,236.8049,200.0
2022-08-16 13:55:00,247.81,247.86,247.64,247.64,1390.0,236.8622,236.91,236.6997,236.6997,1390.0
2022-08-16 14:00:00,247.71,247.88,247.71,247.79,745.0,236.7666,236.9291,236.7666,236.8431,745.0
2022-08-16 14:05:00,247.81,248.03,247.81,248.01,2072.0,236.8622,237.0725,236.8622,237.0534,2072.0
2022-08-16 14:10:00,248.09,248.09,247.96,247.96,600.0,237.1298,237.1298,237.0056,237.0056,600.0
2022-08-16 14:15:00,248.02,248.02,247.63,247.63,11485.0,237.0629,237.0629,236.6902,236.6902,11485.0
2022-08-16 14:20:00,247.71,248.08,247.71,248.08,1768.0,236.7666,237.1203,236.7666,237.1203,1768.0
2022-08-16 14:25:00,248.16,248.38,248.08,248.38,4438.0,237.1968,237.407,237.1203,237.407,4438.0
2022-08-16 14:30:00,248.31,248.31,248.1,248.1,1080.0,237.3401,237.3401,237.1394,237.1394,1080.0
2022-08-16 14:35:00,248.01,248.08,247.86,247.95,2602.0,237.0534,237.1203,236.91,236.996,2602.0
2022-08-16 14:40:00,247.92,247.93,247.8,247.87,2630.0,236.9674,236.9769,236.8527,236.9196,2630.0
2022-08-16 14:45:00,247.78,247.78,247.5,247.54,2801.0,236.8335,236.8335,236.5659,236.6041,2801.0
2022-08-16 14:50:00,247.5,247.59,247.37,247.51,1515.0,236.5659,236.6519,236.4417,236.5755,1515.0
2022-08-16 14:55:00,247.55,247.79,247.54,247.79,1708.0,236.6137,236.8431,236.6041,236.8431,1708.0
2022-08-16 15:00:00,247.74,247.82,247.67,247.69,2533.0,236.7953,236.8718,236.7284,236.7475,2533.0
2022-08-16 15:05:00,247.72,247.96,247.71,247.9,1325.0,236.7762,237.0056,236.7666,236.9482,1325.0
2022-08-16 15:10:00,247.85,247.98,247.84,247.98,1114.0,236.9004,237.0247,236.8909,237.0247,1114.0
2022-08-16 15:15:00,247.86,247.92,247.86,247.92,1200.0,236.91,236.9674,236.91,236.9674,1200.0
2022-08-16 15:20:00,247.92,248.08,247.9,248.07,3375.0,236.9674,237.1203,236.9482,237.1107,3375.0
2022-08-16 15:25:00,248.04,248.07,247.86,247.86,2537.0,237.0821,237.1107,236.91,236.91,2537.0
2022-08-16 15:30:00,247.84,248.05,247.79,248.05,2194.0,236.8909,237.0916,236.8431,237.0916,2194.0
2022-08-16 15:35:00,248.18,248.18,248.02,248.03,2820.0,237.2159,237.2159,237.0629,237.0725,2820.0
2022-08-16 15:40:00,248.01,248.14,247.91,247.92,5134.0,237.0534,237.1776,236.9578,236.9674,5134.0
2022-08-16 15:45:00,247.95,248.43,247.95,248.41,4963.0,236.996,237.4548,236.996,237.4357,4963.0
2022-08-16 15:50:00,248.44,248.66,248.33,248.64,13681.0,237.4644,237.6747,237.3592,237.6555,13681.0
2022-08-16 15:55:00,248.61,248.61,248.04,248.13,43130.0,237.6269,237.6269,237.0821,237.1681,43130.0
2022-08-17 09:30:00,247.34,247.72,247.08,247.5,11056.0,236.413,236.7762,236.1645,236.5659,11056.0
2022-08-17 09:35:00,248.05,248.06,247.72,247.72,1516.0,237.0916,237.1012,236.7762,236.7762,1516.0
2022-08-17 09:40:00,247.83,248.3,247.58,248.26,1624.0,236.8813,237.3306,236.6424,237.2923,1624.0
2022-08-17 09:45:00,248.36,248.36,247.76,248.28,1400.0,237.3879,237.3879,236.8144,237.3115,1400.0
2022-08-17 09:50:00,248.13,248.72,248.04,248.06,4721.0,237.1681,237.732,237.0821,237.1012,4721.0
2022-08-17 09:55:00,248.14,248.14,247.72,247.93,7607.0,237.1776,237.1776,236.7762,236.9769,7607.0
2022-08-17 10:00:00,248.14,248.37,247.96,248.25,1979.0,237.1776,237.3975,237.0056,237.2828,1979.0
2022-08-17 10:05:00,248.37,248.65,248.24,248.42,8221.0,237.3975,237.6651,237.2732,237.4453,8221.0
2022-08-17 10:10:00,248.52,248.52,248.1,248.1,800.0,237.5409,237.5409,237.1394,237.1394,800.0
2022-08-17 10:15:00,248.08,248.64,248.08,248.64,1900.0,237.1203,237.6555,237.1203,237.6555,1900.0
2022-08-17 10:20:00,248.58,248.68,248.43,248.54,930.0,237.5982,237.6938,237.4548,237.56,930.0
2022-08-17 10:25:00,248.47,248.47,248.26,248.29,1257.0,237.4931,237.4931,237.2923,237.321,1257.0
2022-08-17 10:30:00,248.02,248.23,247.82,248.13,3173.0,237.0629,237.2637,236.8718,237.1681,3173.0
2022-08-17 10:35:00,248.15,248.48,248.12,248.48,1847.0,237.1872,237.5026,237.1585,237.5026,1847.0
2022-08-17 10:40:00,248.39,248.46,248.19,248.45,2062.0,237.4166,237.4835,237.2254,237.4739,2062.0
2022-08-17 10:45:00,248.49,248.6,248.48,248.49,1066.0,237.5122,237.6173,237.5026,237.5122,1066.0
2022-08-17 10:50:00,248.94,249.14,248.8,249.05,3892.0,237.9423,238.1335,237.8085,238.0474,3892.0
2022-08-17 10:55:00,249.06,249.25,248.95,248.96,2623.0,238.057,238.2386,237.9519,237.9614,2623.0
2022-08-17 11:00:00,249.18,249.3,249.14,249.14,500.0,238.1717,238.2864,238.1335,238.1335,500.0
2022-08-17 11:05:00,249.27,249.46,249.07,249.08,3674.0,238.2577,238.4393,238.0666,238.0761,3674.0
2022-08-17 11:10:00,249.14,249.2,249.0,249.03,1814.0,238.1335,238.1908,237.9996,238.0283,1814.0
2022-08-17 11:15:00,248.98,249.06,248.82,248.96,2598.0,237.9805,238.057,237.8276,237.9614,2598.0
2022-08-17 11:20:00,248.94,249.17,248.92,249.17,1500.0,237.9423,238.1621,237.9232,238.1621,1500.0
2022-08-17 11:25:00,249.21,249.21,248.98,248.99,4763.0,238.2004,238.2004,237.9805,237.9901,4763.0
2022-08-17 11:30:00,248.95,248.95,248.72,248.86,2697.0,237.9519,237.9519,237.732,237.8658,2697.0
2022-08-17 11:35:00,248.71,248.87,248.7,248.8,2966.0,237.7225,237.8754,237.7129,237.8085,2966.0
2022-08-17 11:40:00,248.81,248.94,248.71,248.73,4039.0,237.818,237.9423,237.7225,237.7416,4039.0
2022-08-17 11:45:00,248.73,248.83,248.67,248.83,3309.0,237.7416,237.8372,237.6842,237.8372,3309.0
2022-08-17 11:50:00,248.85,248.97,248.79,248.97,4600.0,237.8563,237.971,237.7989,237.971,4600.0
2022-08-17 11:55:00,248.85,248.85,248.61,248.67,3482.0,237.8563,237.8563,237.6269,237.6842,3482.0
2022-08-17 12:00:00,248.71,248.74,248.54,248.71,3365.0,237.7225,237.7511,237.56,237.7225,3365.0
2022-08-17 12:05:00,248.86,248.96,248.76,248.84,1869.0,237.8658,237.9614,237.7702,237.8467,1869.0
2022-08-17 12:10:00,249.21,249.25,249.11,249.22,1547.0,238.2004,238.2386,238.1048,238.2099,1547.0
2022-08-17 12:15:00,249.15,249.22,249.07,249.16,1957.0,238.143,238.2099,238.0666,238.1526,1957.0
2022-08-17 12:20:00,249.01,249.1,249.0,249.01,606.0,238.0092,238.0952,237.9996,238.0092,606.0
2022-08-17 12:25:00,249.19,249.22,249.07,249.22,1094.0,238.1813,238.2099,238.0666,238.2099,1094.0
2022-08-17 12:30:00,249.23,249.27,249.12,249.12,1104.0,238.2195,238.2577,238.1143,238.1143,1104.0
2022-08-17 12:35:00,249.07,249.4,249.01,249.39,1940.0,238.0666,238.382,238.0092,238.3724,1940.0
2022-08-17 12:40:00,249.35,249.47,249.22,249.24,1600.0,238.3342,238.4489,238.2099,238.229,1600.0
2022-08-17 12:45:00,249.24,249.24,249.14,249.14,600.0,238.229,238.229,238.1335,238.1335,600.0
2022-08-17 12:50:00,249.16,249.42,249.16,249.39,1744.0,238.1526,238.4011,238.1526,238.3724,1744.0
2022-08-17 12:55:00,249.47,249.69,249.47,249.6,1510.0,238.4489,238.6592,238.4489,238.5731,1510.0
2022-08-17 13:00:00,249.61,249.68,249.17,249.49,2510.0,238.5827,238.6496,238.1621,238.468,2510.0
2022-08-17 13:05:00,249.62,249.63,249.47,249.47,904.0,238.5923,238.6018,238.4489,238.4489,904.0
2022-08-17 13:10:00,249.56,249.76,249.55,249.65,1505.0,238.5349,238.7261,238.5253,238.6209,1505.0
2022-08-17 13:15:00,249.66,249.68,249.51,249.62,3410.0,238.6305,238.6496,238.4871,238.5923,3410.0
2022-08-17 13:20:00,249.68,249.82,249.63,249.65,900.0,238.6496,238.7834,238.6018,238.6209,900.0
2022-08-17 13:25:00,249.79,249.79,249.64,249.77,1667.0,238.7547,238.7547,238.6114,238.7356,1667.0
2022-08-17 13:30:00,249.71,249.73,249.53,249.69,5581.0,238.6783,238.6974,238.5062,238.6592,5581.0
2022-08-17 13:35:00,249.93,250.09,249.84,250.0,9750.0,238.8886,239.0415,238.8025,238.9555,9750.0
2022-08-17 13:40:00,250.05,250.34,249.84,249.84,2949.0,239.0033,239.2804,238.8025,238.8025,2949.0
2022-08-17 13:45:00,249.82,250.03,249.75,250.03,2500.0,238.7834,238.9841,238.7165,238.9841,2500.0
2022-08-17 13:50:00,249.95,250.23,249.95,250.22,904.0,238.9077,239.1753,238.9077,239.1657,904.0
2022-08-17 13:55:00,250.11,250.17,250.03,250.03,2212.0,239.0606,239.118,238.9841,238.9841,2212.0
2022-08-17 14:00:00,250.19,250.41,249.91,250.08,2679.0,239.1371,239.3474,238.8694,239.0319,2679.0
2022-08-17 14:05:00,250.12,250.33,249.96,250.31,2300.0,239.0702,239.2709,238.9172,239.2518,2300.0
2022-08-17 14:10:00,250.08,250.4,250.07,250.33,1678.0,239.0319,239.3378,239.0224,239.2709,1678.0
2022-08-17 14:15:00,250.67,250.67,250.14,250.39,2770.0,239.5959,239.5959,239.0893,239.3282,2770.0
2022-08-17 14:20:00,250.41,250.47,250.18,250.28,2943.0,239.3474,239.4047,239.1275,239.2231,2943.0
2022-08-17 14:25:00,250.36,250.36,249.88,249.99,18721.0,239.2996,239.2996,238.8408,238.9459,18721.0
2022-08-17 14:30:00,249.94,249.99,249.64,249.8,3278.0,238.8981,238.9459,238.6114,238.7643,3278.0
2022-08-17 14:35:00,249.82,250.04,249.7,250.04,3997.0,238.7834,238.9937,238.6687,238.9937,3997.0
2022-08-17 14:40:00,250.06,250.06,249.72,249.84,2515.0,239.0128,239.0128,238.6878,238.8025,2515.0
2022-08-17 14:45:00,249.84,249.93,249.65,249.76,2645.0,238.8025,238.8886,238.6209,238.7261,2645.0
2022-08-17 14:50:00,249.72,249.87,249.67,249.75,2503.0,238.6878,238.8312,238.64,238.7165,2503.0
2022-08-17 14:55:00,249.72,249.78,249.57,249.61,2113.0,238.6878,238.7452,238.5445,238.5827,2113.0
2022-08-17 15:00:00,249.59,249.87,249.52,249.79,3173.0,238.5636,238.8312,238.4967,238.7547,3173.0
2022-08-17 15:05:00,249.76,249.91,249.49,249.53,3120.0,238.7261,238.8694,238.468,238.5062,3120.0
2022-08-17 15:10:00,249.56,249.77,249.33,249.66,12038.0,238.5349,238.7356,238.3151,238.6305,12038.0
2022-08-17 15:15:00,249.65,249.9,249.63,249.68,13300.0,238.6209,238.8599,238.6018,238.6496,13300.0
2022-08-17 15:20:00,249.57,250.07,249.52,249.94,8449.0,238.5445,239.0224,238.4967,238.8981,8449.0
2022-08-17 15:25:00,249.96,250.22,249.91,250.19,9803.0,238.9172,239.1657,238.8694,239.1371,9803.0
2022-08-17 15:30:00,250.13,250.25,249.91,250.16,9756.0,239.0797,239.1944,238.8694,239.1084,9756.0
2022-08-17 15:35:00,250.1,250.4,250.06,250.16,3947.0,239.051,239.3378,239.0128,239.1084,3947.0
2022-08-17 15:40:00,250.07,250.2,249.94,250.11,6543.0,239.0224,239.1466,238.8981,239.0606,6543.0
2022-08-17 15:45:00,250.04,250.24,249.81,250.2,23201.0,238.9937,239.1849,238.7739,239.1466,23201.0
2022-08-17 15:50:00,250.2,250.41,249.91,250.38,43611.0,239.1466,239.3474,238.8694,239.3187,43611.0
2022-08-17 15:55:00,250.34,250.43,249.8,250.15,49716.0,239.2804,239.3665,238.7643,239.0988,49716.0
2022-08-18 09:30:00,251.49,251.49,250.24,251.02,10379.0,240.3796,240.3796,239.1849,239.9304,10379.0
2022-08-18 09:35:00,251.02,251.25,250.79,250.79,1474.0,239.9304,240.1502,239.7106,239.7106,1474.0
2022-08-18 09:40:00,250.33,250.63,250.1,250.53,2175.0,239.2709,239.5576,239.051,239.4621,2175.0
2022-08-18 09:45:00,250.67,250.67,250.32,250.57,1156.0,239.5959,239.5959,239.2613,239.5003,1156.0
2022-08-18 09:50:00,250.53,250.53,250.22,250.22,800.0,239.4621,239.4621,239.1657,239.1657,800.0
2022-08-18 09:55:00,250.23,250.74,250.23,250.67,2600.0,239.1753,239.6628,239.1753,239.5959,2600.0
2022-08-18 10:00:00,250.65,251.25,250.65,251.25,2164.0,239.5768,240.1502,239.5768,240.1502,2164.0
2022-08-18 10:05:00,251.23,251.23,251.03,251.19,2215.0,240.1311,240.1311,239.94,240.0929,2215.0
2022-08-18 10:10:00,251.16,251.27,251.02,251.11,1746.0,240.0642,240.1694,239.9304,240.0164,1746.0
2022-08-18 10:15:00,251.26,251.41,251.26,251.38,2802.0,240.1598,240.3032,240.1598,240.2745,2802.0
2022-08-18 10:20:00,251.35,251.74,251.34,251.74,5398.0,240.2458,240.6186,240.2363,240.6186,5398.0
2022-08-18 10:25:00,251.78,251.79,251.27,251.27,2500.0,240.6568,240.6664,240.1694,240.1694,2500.0
2022-08-18 10:30:00,251.22,251.22,250.98,251.05,1431.0,240.1216,240.1216,239.8922,239.9591,1431.0
2022-08-18 10:35:00,251.05,251.18,250.99,251.08,2439.0,239.9591,240.0833,239.9017,239.9878,2439.0
2022-08-18 10:40:00,251.19,251.21,250.97,250.97,2553.0,240.0929,240.112,239.8826,239.8826,2553.0
2022-08-18 10:45:00,250.87,251.23,250.65,251.23,3205.0,239.787,240.1311,239.5768,240.1311,3205.0
2022-08-18 10:50:00,251.12,251.18,250.88,250.89,1621.0,240.026,240.0833,239.7966,239.8061,1621.0
2022-08-18 10:55:00,251.17,251.28,251.08,251.12,3650.0,240.0738,240.1789,239.9878,240.026,3650.0
2022-08-18 11:00:00,251.21,251.26,251.15,251.23,1575.0,240.112,240.1598,240.0547,240.1311,1575.0
2022-08-18 11:05:00,251.27,251.29,251.17,251.24,1400.0,240.1694,240.1885,240.0738,240.1407,1400.0
2022-08-18 11:10:00,251.25,251.43,250.96,251.24,4298.0,240.1502,240.3223,239.8731,240.1407,4298.0
2022-08-18 11:15:00,251.16,251.32,251.04,251.24,2000.0,240.0642,240.2172,239.9495,240.1407,2000.0
2022-08-18 11:20:00,251.2,251.41,251.2,251.35,1700.0,240.1025,240.3032,240.1025,240.2458,1700.0
2022-08-18 11:25:00,251.29,251.37,251.24,251.33,1795.0,240.1885,240.2649,240.1407,240.2267,1795.0
2022-08-18 11:30:00,251.35,251.35,250.7,250.98,2600.0,240.2458,240.2458,239.6245,239.8922,2600.0
2022-08-18 11:35:00,250.81,250.94,250.79,250.94,512.0,239.7297,239.8539,239.7106,239.8539,512.0
2022-08-18 11:40:00,250.93,251.0,250.93,251.0,300.0,239.8444,239.9113,239.8444,239.9113,300.0
2022-08-18 11:45:00,250.95,251.23,250.93,251.23,1563.0,239.8635,240.1311,239.8444,240.1311,1563.0
2022-08-18 11:50:00,251.26,251.36,251.12,251.19,8656.0,240.1598,240.2554,240.026,240.0929,8656.0
2022-08-18 11:55:00,251.12,251.13,250.9,250.93,1896.0,240.026,240.0355,239.8157,239.8444,1896.0
2022-08-18 12:00:00,250.81,251.09,250.81,251.02,700.0,239.7297,239.9973,239.7297,239.9304,700.0
2022-08-18 12:05:00,251.04,251.5,251.04,251.45,5242.0,239.9495,240.3892,239.9495,240.3414,5242.0
2022-08-18 12:10:00,251.34,251.36,251.17,251.19,1725.0,240.2363,240.2554,240.0738,240.0929,1725.0
2022-08-18 12:15:00,251.29,251.39,251.25,251.33,817.0,240.1885,240.2841,240.1502,240.2267,817.0
2022-08-18 12:20:00,251.29,251.29,251.05,251.05,1001.0,240.1885,240.1885,239.9591,239.9591,1001.0
2022-08-18 12:25:00,251.05,251.05,250.96,250.96,496.0,239.9591,239.9591,239.8731,239.8731,496.0
2022-08-18 12:30:00,250.78,250.9,250.78,250.9,300.0,239.701,239.8157,239.701,239.8157,300.0
2022-08-18 12:35:00,250.84,250.9,250.41,250.41,6265.0,239.7584,239.8157,239.3474,239.3474,6265.0
2022-08-18 12:40:00,250.29,250.36,250.16,250.36,400.0,239.2327,239.2996,239.1084,239.2996,400.0
2022-08-18 12:45:00,250.3,250.42,250.15,250.15,2150.0,239.2422,239.3569,239.0988,239.0988,2150.0
2022-08-18 12:50:00,250.09,250.09,249.85,249.92,1458.0,239.0415,239.0415,238.8121,238.879,1458.0
2022-08-18 12:55:00,249.92,250.13,249.92,250.02,1950.0,238.879,239.0797,238.879,238.9746,1950.0
2022-08-18 13:00:00,250.02,250.02,249.84,249.9,1005.0,238.9746,238.9746,238.8025,238.8599,1005.0
2022-08-18 13:05:00,249.92,250.16,249.91,250.14,2018.0,238.879,239.1084,238.8694,239.0893,2018.0
2022-08-18 13:10:00,250.19,250.19,250.15,250.15,200.0,239.1371,239.1371,239.0988,239.0988,200.0
2022-08-18 13:15:00,250.21,250.21,250.2,250.2,250.0,239.1562,239.1562,239.1466,239.1466,250.0
2022-08-18 13:20:00,250.35,250.39,250.35,250.38,504.0,239.29,239.3282,239.29,239.3187,504.0
2022-08-18 13:25:00,250.32,250.37,250.27,250.37,700.0,239.2613,239.3091,239.2135,239.3091,700.0
2022-08-18 13:30:00,250.3,250.53,250.27,250.52,1838.0,239.2422,239.4621,239.2135,239.4525,1838.0
2022-08-18 13:35:00,250.54,250.54,250.25,250.26,2678.0,239.4716,239.4716,239.1944,239.204,2678.0
2022-08-18 13:40:00,250.18,250.23,250.07,250.13,1079.0,239.1275,239.1753,239.0224,239.0797,1079.0
2022-08-18 13:45:00,250.12,250.21,250.08,250.17,1000.0,239.0702,239.1562,239.0319,239.118,1000.0
2022-08-18 13:50:00,250.18,250.18,250.08,250.14,683.0,239.1275,239.1275,239.0319,239.0893,683.0
2022-08-18 13:55:00,250.23,250.42,250.23,250.41,1800.0,239.1753,239.3569,239.1753,239.3474,1800.0
2022-08-18 14:00:00,250.34,250.53,250.34,250.53,3477.0,239.2804,239.4621,239.2804,239.4621,3477.0
2022-08-18 14:05:00,250.51,250.74,250.51,250.74,1463.0,239.4429,239.6628,239.4429,239.6628,1463.0
2022-08-18 14:10:00,250.74,251.0,250.69,250.98,1903.0,239.6628,239.9113,239.615,239.8922,1903.0
2022-08-18 14:15:00,250.85,251.0,250.78,250.95,3223.0,239.7679,239.9113,239.701,239.8635,3223.0
2022-08-18 14:20:00,250.9,250.97,250.86,250.92,2898.0,239.8157,239.8826,239.7775,239.8348,2898.0
2022-08-18 14:25:00,251.12,251.15,251.12,251.15,471.0,240.026,240.0547,240.026,240.0547,471.0
2022-08-18 14:30:00,251.12,251.3,251.1,251.3,1535.0,240.026,240.198,240.0069,240.198,1535.0
2022-08-18 14:35:00,251.33,251.6,251.33,251.51,2658.0,240.2267,240.4848,240.2267,240.3988,2658.0
2022-08-18 14:40:00,251.51,251.71,251.51,251.63,1300.0,240.3988,240.5899,240.3988,240.5135,1300.0
2022-08-18 14:45:00,251.63,251.64,251.44,251.46,2991.0,240.5135,240.523,240.3319,240.351,2991.0
2022-08-18 14:50:00,251.49,251.62,251.49,251.62,2550.0,240.3796,240.5039,240.3796,240.5039,2550.0
2022-08-18 14:55:00,251.59,251.72,251.56,251.56,1050.0,240.4752,240.5995,240.4465,240.4465,1050.0
2022-08-18 15:00:00,251.56,251.56,251.29,251.29,2738.0,240.4465,240.4465,240.1885,240.1885,2738.0
2022-08-18 15:05:00,251.31,251.45,251.25,251.34,1617.0,240.2076,240.3414,240.1502,240.2363,1617.0
2022-08-18 15:10:00,251.34,251.57,251.33,251.57,2394.0,240.2363,240.4561,240.2267,240.4561,2394.0
2022-08-18 15:15:00,251.58,251.58,251.41,251.46,3008.0,240.4657,240.4657,240.3032,240.351,3008.0
2022-08-18 15:20:00,251.45,251.5,251.31,251.5,1675.0,240.3414,240.3892,240.2076,240.3892,1675.0
2022-08-18 15:25:00,251.54,251.63,251.5,251.51,2381.0,240.4274,240.5135,240.3892,240.3988,2381.0
2022-08-18 15:30:00,251.54,251.67,251.53,251.63,4218.0,240.4274,240.5517,240.4179,240.5135,4218.0
2022-08-18 15:35:00,251.6,251.72,251.55,251.65,3734.0,240.4848,240.5995,240.437,240.5326,3734.0
2022-08-18 15:40:00,251.65,251.79,251.55,251.69,6487.0,240.5326,240.6664,240.437,240.5708,6487.0
2022-08-18 15:45:00,251.69,251.93,251.59,251.85,5851.0,240.5708,240.8002,240.4752,240.7237,5851.0
2022-08-18 15:50:00,251.81,251.81,251.12,251.13,10576.0,240.6855,240.6855,240.026,240.0355,10576.0
2022-08-18 15:55:00,251.16,251.22,250.43,250.88,74566.0,240.0642,240.1216,239.3665,239.7966,74566.0
2022-08-19 09:30:00,250.63,250.63,249.35,249.69,26373.0,239.5576,239.5576,238.3342,238.6592,26373.0
2022-08-19 09:35:00,249.9,251.51,249.9,251.07,832.0,238.8599,240.3988,238.8599,239.9782,832.0
2022-08-19 09:40:00,251.0,251.04,250.59,250.7,2056.0,239.9113,239.9495,239.5194,239.6245,2056.0
2022-08-19 09:45:00,250.44,250.53,250.0,250.0,891.0,239.376,239.4621,238.9555,238.9555,891.0
2022-08-19 09:50:00,250.65,250.65,250.17,250.43,2023.0,239.5768,239.5768,239.118,239.3665,2023.0
2022-08-19 09:55:00,250.38,250.54,250.22,250.54,1964.0,239.3187,239.4716,239.1657,239.4716,1964.0
2022-08-19 10:00:00,250.81,250.87,250.47,250.59,1245.0,239.7297,239.787,239.4047,239.5194,1245.0
2022-08-19 10:05:00,250.5,250.55,250.41,250.55,900.0,239.4334,239.4812,239.3474,239.4812,900.0
2022-08-19 10:10:00,250.56,250.82,250.27,250.43,5041.0,239.4907,239.7392,239.2135,239.3665,5041.0
2022-08-19 10:15:00,250.24,250.56,250.24,250.51,1411.0,239.1849,239.4907,239.1849,239.4429,1411.0
2022-08-19 10:20:00,250.51,250.51,250.35,250.38,1200.0,239.4429,239.4429,239.29,239.3187,1200.0
2022-08-19 10:25:00,250.56,250.64,250.39,250.49,4986.0,239.4907,239.5672,239.3282,239.4238,4986.0
2022-08-19 10:30:00,250.38,250.4,250.09,250.34,2038.0,239.3187,239.3378,239.0415,239.2804,2038.0
2022-08-19 10:35:00,250.33,250.34,250.26,250.3,400.0,239.2709,239.2804,239.204,239.2422,400.0
2022-08-19 10:40:00,250.38,250.44,250.28,250.37,2430.0,239.3187,239.376,239.2231,239.3091,2430.0
2022-08-19 10:45:00,250.39,250.44,250.31,250.33,1843.0,239.3282,239.376,239.2518,239.2709,1843.0
2022-08-19 10:50:00,250.25,250.48,250.25,250.44,2406.0,239.1944,239.4143,239.1944,239.376,2406.0
2022-08-19 10:55:00,250.38,250.41,250.18,250.37,3244.0,239.3187,239.3474,239.1275,239.3091,3244.0
2022-08-19 11:00:00,250.42,250.52,250.08,250.08,8230.0,239.3569,239.4525,239.0319,239.0319,8230.0
2022-08-19 11:05:00,249.99,250.0,249.85,249.94,1810.0,238.9459,238.9555,238.8121,238.8981,1810.0
2022-08-19 11:10:00,249.91,249.98,249.82,249.87,1307.0,238.8694,238.9364,238.7834,238.8312,1307.0
2022-08-19 11:15:00,249.94,249.95,249.36,249.36,1300.0,238.8981,238.9077,238.3437,238.3437,1300.0
2022-08-19 11:20:00,249.42,249.63,249.42,249.63,537.0,238.4011,238.6018,238.4011,238.6018,537.0
2022-08-19 11:25:00,249.57,250.25,249.5,250.22,1314.0,238.5445,239.1944,238.4776,239.1657,1314.0
2022-08-19 11:30:00,250.13,250.35,250.08,250.35,908.0,239.0797,239.29,239.0319,239.29,908.0
2022-08-19 11:35:00,250.42,250.68,250.31,250.31,35596.0,239.3569,239.6054,239.2518,239.2518,35596.0
2022-08-19 11:40:00,250.28,250.39,250.27,250.39,613.0,239.2231,239.3282,239.2135,239.3282,613.0
2022-08-19 11:45:00,250.35,250.41,250.25,250.33,1900.0,239.29,239.3474,239.1944,239.2709,1900.0
2022-08-19 11:50:00,250.33,250.38,250.03,250.1,2057.0,239.2709,239.3187,238.9841,239.051,2057.0
2022-08-19 11:55:00,250.06,250.24,250.06,250.24,676.0,239.0128,239.1849,239.0128,239.1849,676.0
2022-08-19 12:00:00,250.3,250.39,250.28,250.38,2112.0,239.2422,239.3282,239.2231,239.3187,2112.0
2022-08-19 12:05:00,250.42,250.69,250.4,250.69,500.0,239.3569,239.615,239.3378,239.615,500.0
2022-08-19 12:10:00,250.69,251.11,250.69,251.09,3288.0,239.615,240.0164,239.615,239.9973,3288.0
2022-08-19 12:15:00,251.02,251.35,251.02,251.32,1005.0,239.9304,240.2458,239.9304,240.2172,1005.0
2022-08-19 12:20:00,251.39,251.39,250.83,250.83,1688.0,240.2841,240.2841,239.7488,239.7488,1688.0
2022-08-19 12:25:00,250.89,250.89,250.88,250.88,200.0,239.8061,239.8061,239.7966,239.7966,200.0
2022-08-19 12:30:00,250.92,251.2,250.91,251.19,1216.0,239.8348,240.1025,239.8253,240.0929,1216.0
2022-08-19 12:35:00,251.34,251.43,251.34,251.39,677.0,240.2363,240.3223,240.2363,240.2841,677.0
2022-08-19 12:40:00,251.59,251.61,251.3,251.3,2589.0,240.4752,240.4943,240.198,240.198,2589.0
2022-08-19 12:45:00,251.36,251.37,251.19,251.24,1109.0,240.2554,240.2649,240.0929,240.1407,1109.0
2022-08-19 12:50:00,251.21,251.27,251.09,251.09,611.0,240.112,240.1694,239.9973,239.9973,611.0
2022-08-19 12:55:00,251.15,251.15,250.56,250.56,1991.0,240.0547,240.0547,239.4907,239.4907,1991.0
2022-08-19 13:00:00,250.57,250.78,250.55,250.74,1200.0,239.5003,239.701,239.4812,239.6628,1200.0
2022-08-19 13:05:00,250.67,250.67,250.67,250.67,100.0,239.5959,239.5959,239.5959,239.5959,100.0
2022-08-19 13:10:00,250.61,250.74,250.39,250.39,2873.0,239.5385,239.6628,239.3282,239.3282,2873.0
2022-08-19 13:15:00,250.5,250.56,250.44,250.56,500.0,239.4334,239.4907,239.376,239.4907,500.0
2022-08-19 13:20:00,250.65,250.75,250.65,250.74,2501.0,239.5768,239.6723,239.5768,239.6628,2501.0
2022-08-19 13:25:00,250.71,250.85,250.69,250.84,711.0,239.6341,239.7679,239.615,239.7584,711.0
2022-08-19 13:30:00,250.89,250.92,250.75,250.89,1307.0,239.8061,239.8348,239.6723,239.8061,1307.0
2022-08-19 13:35:00,250.99,251.18,250.99,251.04,6211.0,239.9017,240.0833,239.9017,239.9495,6211.0
2022-08-19 13:40:00,250.95,251.02,250.83,250.96,4086.0,239.8635,239.9304,239.7488,239.8731,4086.0
2022-08-19 13:45:00,250.85,251.02,250.85,250.91,2105.0,239.7679,239.9304,239.7679,239.8253,2105.0
2022-08-19 13:50:00,250.91,251.21,250.91,251.21,403.0,239.8253,240.112,239.8253,240.112,403.0
2022-08-19 13:55:00,251.23,251.27,251.21,251.21,2051.0,240.1311,240.1694,240.112,240.112,2051.0
2022-08-19 14:00:00,251.23,251.46,251.23,251.46,1622.0,240.1311,240.351,240.1311,240.351,1622.0
2022-08-19 14:05:00,251.52,251.54,251.15,251.18,2145.0,240.4083,240.4274,240.0547,240.0833,2145.0
2022-08-19 14:10:00,251.2,251.21,250.98,251.0,2247.0,240.1025,240.112,239.8922,239.9113,2247.0
2022-08-19 14:15:00,251.01,251.09,250.95,251.05,1020.0,239.9208,239.9973,239.8635,239.9591,1020.0
2022-08-19 14:20:00,251.12,251.12,251.06,251.09,820.0,240.026,240.026,239.9686,239.9973,820.0
2022-08-19 14:25:00,251.15,251.27,250.97,251.02,2241.0,240.0547,240.1694,239.8826,239.9304,2241.0
2022-08-19 14:30:00,251.02,251.02,250.71,250.74,2288.0,239.9304,239.9304,239.6341,239.6628,2288.0
2022-08-19 14:35:00,250.72,250.77,250.47,250.52,38708.0,239.6437,239.6914,239.4047,239.4525,38708.0
2022-08-19 14:40:00,250.34,250.83,250.3,250.77,3880.0,239.2804,239.7488,239.2422,239.6914,3880.0
2022-08-19 14:45:00,250.81,250.96,250.67,250.96,1900.0,239.7297,239.8731,239.5959,239.8731,1900.0
2022-08-19 14:50:00,250.86,250.88,250.8,250.8,1231.0,239.7775,239.7966,239.7201,239.7201,1231.0
2022-08-19 14:55:00,250.86,250.86,250.69,250.85,912.0,239.7775,239.7775,239.615,239.7679,912.0
2022-08-19 15:00:00,250.84,250.99,250.63,250.63,1418.0,239.7584,239.9017,239.5576,239.5576,1418.0
2022-08-19 15:05:00,250.64,250.91,250.64,250.88,1200.0,239.5672,239.8253,239.5672,239.7966,1200.0
2022-08-19 15:10:00,250.95,251.32,250.95,251.32,690.0,239.8635,240.2172,239.8635,240.2172,690.0
2022-08-19 15:15:00,251.33,251.42,251.12,251.18,24300.0,240.2267,240.3127,240.026,240.0833,24300.0
2022-08-19 15:20:00,251.24,251.42,251.2,251.24,2481.0,240.1407,240.3127,240.1025,240.1407,2481.0
2022-08-19 15:25:00,251.27,251.5,251.18,251.31,2163.0,240.1694,240.3892,240.0833,240.2076,2163.0
2022-08-19 15:30:00,251.19,251.39,251.19,251.31,2685.0,240.0929,240.2841,240.0929,240.2076,2685.0
2022-08-19 15:35:00,251.3,251.31,250.93,251.16,5358.0,240.198,240.2076,239.8444,240.0642,5358.0
2022-08-19 15:40:00,251.22,251.41,251.17,251.41,2762.0,240.1216,240.3032,240.0738,240.3032,2762.0
2022-08-19 15:45:00,251.42,251.51,251.21,251.45,6225.0,240.3127,240.3988,240.112,240.3414,6225.0
2022-08-19 15:50:00,251.45,251.73,251.34,251.55,5638.0,240.3414,240.609,240.2363,240.437,5638.0
2022-08-19 15:55:00,251.61,251.84,251.45,251.66,33271.0,240.4943,240.7142,240.3414,240.5421,33271.0
2022-08-22 09:30:00,250.2,254.19,250.2,254.07,29711.0,239.1466,242.9604,239.1466,242.8457,29711.0
2022-08-22 09:35:00,253.93,254.5,253.38,253.55,9694.0,242.7118,243.2567,242.1861,242.3486,9694.0
2022-08-22 09:40:00,253.45,254.94,253.43,254.55,9859.0,242.2531,243.6772,242.2339,243.3045,9859.0
2022-08-22 09:45:00,254.31,255.25,254.17,254.96,41478.0,243.0751,243.9735,242.9412,243.6963,41478.0
2022-08-22 09:50:00,254.99,255.25,254.8,255.21,27743.0,243.725,243.9735,243.5434,243.9353,27743.0
2022-08-22 09:55:00,255.24,255.99,255.14,255.72,8851.0,243.964,244.6808,243.8684,244.4228,8851.0
2022-08-22 10:00:00,255.68,255.88,255.0,255.3,6667.0,244.3845,244.5757,243.7346,244.0213,6667.0
2022-08-22 10:05:00,255.34,255.53,255.25,255.31,8487.0,244.0596,244.2412,243.9735,244.0309,8487.0
2022-08-22 10:10:00,255.43,255.64,254.96,255.14,8979.0,244.1456,244.3463,243.6963,243.8684,8979.0
2022-08-22 10:15:00,255.18,255.28,255.0,255.15,8531.0,243.9066,244.0022,243.7346,243.8779,8531.0
2022-08-22 10:20:00,255.25,256.21,255.18,255.99,48880.0,243.9735,244.8911,243.9066,244.6808,48880.0
2022-08-22 10:25:00,256.0,256.29,255.92,256.05,22862.0,244.6904,244.9676,244.6139,244.7382,22862.0
2022-08-22 10:30:00,256.05,256.3,256.01,256.27,8595.0,244.7382,244.9771,244.7,244.9485,8595.0
2022-08-22 10:35:00,256.41,256.84,256.28,256.52,6628.0,245.0823,245.4933,244.958,245.1874,6628.0
2022-08-22 10:40:00,256.53,257.06,256.52,256.85,8910.0,245.197,245.7036,245.1874,245.5028,8910.0
2022-08-22 10:45:00,256.91,256.91,256.1,256.31,6527.0,245.5602,245.5602,244.786,244.9867,6527.0
2022-08-22 10:50:00,256.25,256.25,253.62,254.59,25070.0,244.9294,244.9294,242.4155,243.3427,25070.0
2022-08-22 10:55:00,254.41,254.41,253.66,254.02,25443.0,243.1706,243.1706,242.4538,242.7979,25443.0
2022-08-22 11:00:00,254.17,254.84,253.9,254.53,7917.0,242.9412,243.5816,242.6832,243.2853,7917.0
2022-08-22 11:05:00,254.65,254.99,254.64,254.74,4843.0,243.4,243.725,243.3905,243.4861,4843.0
2022-08-22 11:10:00,254.91,255.11,254.71,254.87,7778.0,243.6486,243.8397,243.4574,243.6103,7778.0
2022-08-22 11:15:00,254.95,255.01,254.72,255.0,6224.0,243.6868,243.7441,243.4669,243.7346,6224.0
2022-08-22 11:20:00,254.99,255.02,254.69,254.9,11334.0,243.725,243.7537,243.4383,243.639,11334.0
2022-08-22 11:25:00,254.9,254.9,254.14,254.16,52845.0,243.639,243.639,242.9126,242.9317,52845.0
2022-08-22 11:30:00,254.15,254.51,254.01,254.13,5954.0,242.9221,243.2662,242.7883,242.903,5954.0
2022-08-22 11:35:00,254.1,254.25,253.96,254.1,1994.0,242.8743,243.0177,242.7405,242.8743,1994.0
2022-08-22 11:40:00,254.11,254.42,254.03,254.12,5306.0,242.8839,243.1802,242.8074,242.8935,5306.0
2022-08-22 11:45:00,253.99,254.07,253.41,253.41,2350.0,242.7692,242.8457,242.2148,242.2148,2350.0
2022-08-22 11:50:00,253.63,253.94,253.63,253.94,2477.0,242.4251,242.7214,242.4251,242.7214,2477.0
2022-08-22 11:55:00,253.81,254.06,253.8,253.85,2882.0,242.5971,242.8361,242.5876,242.6354,2882.0
2022-08-22 12:00:00,253.86,254.03,253.53,254.03,5136.0,242.6449,242.8074,242.3295,242.8074,5136.0
2022-08-22 12:05:00,254.02,254.1,253.71,253.83,3000.0,242.7979,242.8743,242.5016,242.6163,3000.0
2022-08-22 12:10:00,253.87,253.93,253.72,253.85,2497.0,242.6545,242.7118,242.5111,242.6354,2497.0
2022-08-22 12:15:00,253.87,253.87,253.74,253.8,1198.0,242.6545,242.6545,242.5302,242.5876,1198.0
2022-08-22 12:20:00,253.85,254.18,253.85,254.18,2908.0,242.6354,242.9508,242.6354,242.9508,2908.0
2022-08-22 12:25:00,254.27,254.52,254.13,254.26,2988.0,243.0368,243.2758,242.903,243.0273,2988.0
2022-08-22 12:30:00,254.38,254.76,254.34,254.7,2600.0,243.142,243.5052,243.1037,243.4478,2600.0
2022-08-22 12:35:00,254.63,254.69,254.4,254.58,2454.0,243.3809,243.4383,243.1611,243.3331,2454.0
2022-08-22 12:40:00,254.57,254.57,254.1,254.11,3800.0,243.3236,243.3236,242.8743,242.8839,3800.0
2022-08-22 12:45:00,253.79,254.04,253.78,253.94,2856.0,242.578,242.817,242.5685,242.7214,2856.0
2022-08-22 12:50:00,253.91,254.23,253.84,254.12,3058.0,242.6927,242.9986,242.6258,242.8935,3058.0
2022-08-22 12:55:00,253.98,254.1,253.86,254.02,3019.0,242.7596,242.8743,242.6449,242.7979,3019.0
2022-08-22 13:00:00,254.04,254.04,253.63,253.89,3203.0,242.817,242.817,242.4251,242.6736,3203.0
2022-08-22 13:05:00,253.84,254.19,253.75,254.13,2500.0,242.6258,242.9604,242.5398,242.903,2500.0
2022-08-22 13:10:00,254.07,254.13,253.65,253.82,3089.0,242.8457,242.903,242.4442,242.6067,3089.0
2022-08-22 13:15:00,253.84,254.21,253.84,254.06,2300.0,242.6258,242.9795,242.6258,242.8361,2300.0
2022-08-22 13:20:00,254.01,254.2,254.01,254.14,2789.0,242.7883,242.9699,242.7883,242.9126,2789.0
2022-08-22 13:25:00,254.06,254.09,253.76,253.79,4208.0,242.8361,242.8648,242.5494,242.578,4208.0
2022-08-22 13:30:00,253.9,254.08,253.78,253.91,3906.0,242.6832,242.8552,242.5685,242.6927,3906.0
2022-08-22 13:35:00,253.88,254.07,253.75,254.02,4244.0,242.6641,242.8457,242.5398,242.7979,4244.0
2022-08-22 13:40:00,253.98,254.22,253.64,254.09,6012.0,242.7596,242.989,242.4347,242.8648,6012.0
2022-08-22 13:45:00,254.05,254.12,253.9,254.11,1575.0,242.8265,242.8935,242.6832,242.8839,1575.0
2022-08-22 13:50:00,254.06,254.1,253.82,254.1,3600.0,242.8361,242.8743,242.6067,242.8743,3600.0
2022-08-22 13:55:00,254.01,254.31,253.91,254.11,4069.0,242.7883,243.0751,242.6927,242.8839,4069.0
2022-08-22 14:00:00,254.12,254.12,253.9,254.11,4167.0,242.8935,242.8935,242.6832,242.8839,4167.0
2022-08-22 14:05:00,254.07,254.07,253.83,253.89,5261.0,242.8457,242.8457,242.6163,242.6736,5261.0
2022-08-22 14:10:00,253.89,253.95,253.75,253.91,6287.0,242.6736,242.731,242.5398,242.6927,6287.0
2022-08-22 14:15:00,253.95,254.12,253.81,253.99,5793.0,242.731,242.8935,242.5971,242.7692,5793.0
2022-08-22 14:20:00,254.06,254.12,253.97,254.01,4015.0,242.8361,242.8935,242.7501,242.7883,4015.0
2022-08-22 14:25:00,253.99,254.1,253.67,254.03,9661.0,242.7692,242.8743,242.4633,242.8074,9661.0
2022-08-22 14:30:00,254.05,254.47,254.03,254.38,7271.0,242.8265,243.228,242.8074,243.142,7271.0
2022-08-22 14:35:00,254.38,254.63,254.29,254.46,7568.0,243.142,243.3809,243.0559,243.2184,7568.0
2022-08-22 14:40:00,254.43,254.68,254.39,254.62,4940.0,243.1898,243.4287,243.1515,243.3714,4940.0
2022-08-22 14:45:00,254.62,254.62,254.26,254.4,2700.0,243.3714,243.3714,243.0273,243.1611,2700.0
2022-08-22 14:50:00,254.45,254.73,254.36,254.7,4077.0,243.2089,243.4765,243.1228,243.4478,4077.0
2022-08-22 14:55:00,254.63,254.75,254.4,254.47,4477.0,243.3809,243.4956,243.1611,243.228,4477.0
2022-08-22 15:00:00,254.51,254.64,254.35,254.46,5454.0,243.2662,243.3905,243.1133,243.2184,5454.0
2022-08-22 15:05:00,254.51,255.37,254.51,255.17,7820.0,243.2662,244.0882,243.2662,243.8971,7820.0
2022-08-22 15:10:00,255.17,255.29,254.94,254.97,7732.0,243.8971,244.0118,243.6772,243.7059,7732.0
2022-08-22 15:15:00,255.08,255.2,254.96,255.09,5301.0,243.811,243.9257,243.6963,243.8206,5301.0
2022-08-22 15:20:00,255.07,255.21,254.98,255.18,5260.0,243.8015,243.9353,243.7155,243.9066,5260.0
2022-08-22 15:25:00,255.18,255.26,254.57,254.83,9174.0,243.9066,243.9831,243.3236,243.5721,9174.0
2022-08-22 15:30:00,254.74,254.88,254.49,254.8,8724.0,243.4861,243.6199,243.2471,243.5434,8724.0
2022-08-22 15:35:00,254.74,254.98,254.65,254.87,8625.0,243.4861,243.7155,243.4,243.6103,8625.0
2022-08-22 15:40:00,254.88,254.88,254.49,254.5,9492.0,243.6199,243.6199,243.2471,243.2567,9492.0
2022-08-22 15:45:00,254.49,254.99,254.49,254.98,12404.0,243.2471,243.725,243.2471,243.7155,12404.0
2022-08-22 15:50:00,254.9,255.22,254.84,254.95,20025.0,243.639,243.9449,243.5816,243.6868,20025.0
2022-08-22 15:55:00,254.94,255.12,254.48,255.02,50415.0,243.6772,243.8493,243.2375,243.7537,50415.0
2022-08-23 09:30:00,253.9,254.81,253.8,254.22,12625.0,242.6832,243.553,242.5876,242.989,12625.0
2022-08-23 09:35:00,254.63,254.71,254.28,254.65,2247.0,243.3809,243.4574,243.0464,243.4,2247.0
2022-08-23 09:40:00,254.19,254.51,254.09,254.49,3874.0,242.9604,243.2662,242.8648,243.2471,3874.0
2022-08-23 09:45:00,254.66,254.81,254.42,254.81,4153.0,243.4096,243.553,243.1802,243.553,4153.0
2022-08-23 09:50:00,254.85,254.86,254.18,254.66,18012.0,243.5912,243.6008,242.9508,243.4096,18012.0
2022-08-23 09:55:00,254.75,254.75,254.36,254.62,2460.0,243.4956,243.4956,243.1228,243.3714,2460.0
2022-08-23 10:00:00,254.63,254.86,254.39,254.4,2252.0,243.3809,243.6008,243.1515,243.1611,2252.0
2022-08-23 10:05:00,254.4,254.74,254.38,254.67,2796.0,243.1611,243.4861,243.142,243.4192,2796.0
2022-08-23 10:10:00,254.7,254.86,253.91,254.0,13396.0,243.4478,243.6008,242.6927,242.7788,13396.0
2022-08-23 10:15:00,254.09,254.09,252.71,252.71,11279.0,242.8648,242.8648,241.5457,241.5457,11279.0
2022-08-23 10:20:00,252.56,253.06,252.16,253.06,5660.0,241.4024,241.8803,241.02,241.8803,5660.0
2022-08-23 10:25:00,252.96,253.44,252.85,253.44,4309.0,241.7847,242.2435,241.6796,242.2435,4309.0
2022-08-23 10:30:00,253.46,254.02,253.46,253.89,1934.0,242.2626,242.7979,242.2626,242.6736,1934.0
2022-08-23 10:35:00,253.89,254.26,253.82,254.13,9586.0,242.6736,243.0273,242.6067,242.903,9586.0
2022-08-23 10:40:00,254.13,254.48,253.51,254.48,10875.0,242.903,243.2375,242.3104,243.2375,10875.0
2022-08-23 10:45:00,254.48,254.66,254.29,254.65,7159.0,243.2375,243.4096,243.0559,243.4,7159.0
2022-08-23 10:50:00,254.66,254.73,254.15,254.25,7329.0,243.4096,243.4765,242.9221,243.0177,7329.0
2022-08-23 10:55:00,254.25,254.38,253.99,254.35,2550.0,243.0177,243.142,242.7692,243.1133,2550.0
2022-08-23 11:00:00,254.35,254.48,253.66,253.83,3042.0,243.1133,243.2375,242.4538,242.6163,3042.0
2022-08-23 11:05:00,253.99,254.01,253.31,253.54,5171.0,242.7692,242.7883,242.1192,242.3391,5171.0
2022-08-23 11:10:00,253.51,254.17,253.48,254.07,2791.0,242.3104,242.9412,242.2817,242.8457,2791.0
2022-08-23 11:15:00,254.04,254.31,253.91,254.28,6281.0,242.817,243.0751,242.6927,243.0464,6281.0
2022-08-23 11:20:00,254.27,254.5,254.15,254.21,3466.0,243.0368,243.2567,242.9221,242.9795,3466.0
2022-08-23 11:25:00,254.2,254.24,254.04,254.19,2300.0,242.9699,243.0082,242.817,242.9604,2300.0
2022-08-23 11:30:00,254.25,254.68,254.25,254.62,3535.0,243.0177,243.4287,243.0177,243.3714,3535.0
2022-08-23 11:35:00,254.61,254.73,254.57,254.57,1221.0,243.3618,243.4765,243.3236,243.3236,1221.0
2022-08-23 11:40:00,254.54,254.69,254.47,254.49,3808.0,243.2949,243.4383,243.228,243.2471,3808.0
2022-08-23 11:45:00,254.56,254.79,254.55,254.79,4672.0,243.314,243.5339,243.3045,243.5339,4672.0
2022-08-23 11:50:00,254.79,254.79,254.67,254.79,1200.0,243.5339,243.5339,243.4192,243.5339,1200.0
2022-08-23 11:55:00,254.79,254.91,254.37,254.46,4971.0,243.5339,243.6486,243.1324,243.2184,4971.0
2022-08-23 12:00:00,254.27,254.39,254.26,254.31,3403.0,243.0368,243.1515,243.0273,243.0751,3403.0
2022-08-23 12:05:00,254.22,254.48,254.15,254.48,1922.0,242.989,243.2375,242.9221,243.2375,1922.0
2022-08-23 12:10:00,254.38,254.38,253.85,253.99,3321.0,243.142,243.142,242.6354,242.7692,3321.0
2022-08-23 12:15:00,253.98,254.0,253.4,253.43,2970.0,242.7596,242.7788,242.2053,242.2339,2970.0
2022-08-23 12:20:00,253.59,253.69,253.57,253.59,2701.0,242.3869,242.4824,242.3678,242.3869,2701.0
2022-08-23 12:25:00,253.63,253.93,253.63,253.69,4743.0,242.4251,242.7118,242.4251,242.4824,4743.0
2022-08-23 12:30:00,253.72,253.96,253.71,253.96,3348.0,242.5111,242.7405,242.5016,242.7405,3348.0
2022-08-23 12:35:00,254.07,254.25,253.84,253.86,2591.0,242.8457,243.0177,242.6258,242.6449,2591.0
2022-08-23 12:40:00,253.91,254.17,253.91,254.14,2589.0,242.6927,242.9412,242.6927,242.9126,2589.0
2022-08-23 12:45:00,254.16,254.22,254.02,254.22,3600.0,242.9317,242.989,242.7979,242.989,3600.0
2022-08-23 12:50:00,253.98,254.06,253.98,254.04,1000.0,242.7596,242.8361,242.7596,242.817,1000.0
2022-08-23 12:55:00,254.07,254.21,254.02,254.2,2800.0,242.8457,242.9795,242.7979,242.9699,2800.0
2022-08-23 13:00:00,254.18,254.45,254.18,254.31,2673.0,242.9508,243.2089,242.9508,243.0751,2673.0
2022-08-23 13:05:00,254.41,254.42,254.04,254.2,5230.0,243.1706,243.1802,242.817,242.9699,5230.0
2022-08-23 13:10:00,254.27,254.31,254.14,254.24,2491.0,243.0368,243.0751,242.9126,243.0082,2491.0
2022-08-23 13:15:00,254.24,254.36,254.18,254.18,1600.0,243.0082,243.1228,242.9508,242.9508,1600.0
2022-08-23 13:20:00,254.18,254.18,254.01,254.01,800.0,242.9508,242.9508,242.7883,242.7883,800.0
2022-08-23 13:25:00,254.04,254.36,254.04,254.36,1807.0,242.817,243.1228,242.817,243.1228,1807.0
2022-08-23 13:30:00,254.31,254.35,254.3,254.33,1100.0,243.0751,243.1133,243.0655,243.0942,1100.0
2022-08-23 13:35:00,254.28,254.37,254.14,254.15,1600.0,243.0464,243.1324,242.9126,242.9221,1600.0
2022-08-23 13:40:00,254.13,254.2,254.01,254.11,2600.0,242.903,242.9699,242.7883,242.8839,2600.0
2022-08-23 13:45:00,254.09,254.12,253.98,253.99,1622.0,242.8648,242.8935,242.7596,242.7692,1622.0
2022-08-23 13:50:00,253.98,253.98,253.58,253.84,3084.0,242.7596,242.7596,242.3773,242.6258,3084.0
2022-08-23 13:55:00,253.82,253.93,253.74,253.74,835.0,242.6067,242.7118,242.5302,242.5302,835.0
2022-08-23 14:00:00,253.68,253.81,253.58,253.67,3100.0,242.4729,242.5971,242.3773,242.4633,3100.0
2022-08-23 14:05:00,253.69,253.77,253.55,253.68,3104.0,242.4824,242.5589,242.3486,242.4729,3104.0
2022-08-23 14:10:00,253.56,253.6,253.39,253.48,4933.0,242.3582,242.3964,242.1957,242.2817,4933.0
2022-08-23 14:15:00,253.46,253.5,253.11,253.44,4193.0,242.2626,242.3008,241.9281,242.2435,4193.0
2022-08-23 14:20:00,253.33,253.45,253.33,253.4,800.0,242.1384,242.2531,242.1384,242.2053,800.0
2022-08-23 14:25:00,253.43,253.64,253.32,253.64,3893.0,242.2339,242.4347,242.1288,242.4347,3893.0
2022-08-23 14:30:00,253.63,253.73,253.52,253.71,4274.0,242.4251,242.5207,242.32,242.5016,4274.0
2022-08-23 14:35:00,253.75,253.84,253.66,253.84,3001.0,242.5398,242.6258,242.4538,242.6258,3001.0
2022-08-23 14:40:00,253.85,253.98,253.8,253.84,3593.0,242.6354,242.7596,242.5876,242.6258,3593.0
2022-08-23 14:45:00,253.69,253.93,253.68,253.92,1952.0,242.4824,242.7118,242.4729,242.7023,1952.0
2022-08-23 14:50:00,253.92,254.08,253.73,253.74,4171.0,242.7023,242.8552,242.5207,242.5302,4171.0
2022-08-23 14:55:00,253.77,254.16,253.75,254.16,5007.0,242.5589,242.9317,242.5398,242.9317,5007.0
2022-08-23 15:00:00,254.17,254.37,254.17,254.31,3022.0,242.9412,243.1324,242.9412,243.0751,3022.0
2022-08-23 15:05:00,254.38,254.62,254.34,254.57,4643.0,243.142,243.3714,243.1037,243.3236,4643.0
2022-08-23 15:10:00,254.5,254.73,254.42,254.57,5380.0,243.2567,243.4765,243.1802,243.3236,5380.0
2022-08-23 15:15:00,254.62,254.79,254.6,254.73,5139.0,243.3714,243.5339,243.3522,243.4765,5139.0
2022-08-23 15:20:00,254.69,254.69,254.49,254.54,4114.0,243.4383,243.4383,243.2471,243.2949,4114.0
2022-08-23 15:25:00,254.48,254.66,254.4,254.66,4326.0,243.2375,243.4096,243.1611,243.4096,4326.0
2022-08-23 15:30:00,254.68,254.68,254.38,254.59,6508.0,243.4287,243.4287,243.142,243.3427,6508.0
2022-08-23 15:35:00,254.58,254.58,254.25,254.29,5484.0,243.3331,243.3331,243.0177,243.0559,5484.0
2022-08-23 15:40:00,254.38,254.63,254.38,254.62,5692.0,243.142,243.3809,243.142,243.3714,5692.0
2022-08-23 15:45:00,254.58,254.74,254.52,254.74,9035.0,243.3331,243.4861,243.2758,243.4861,9035.0
2022-08-23 15:50:00,254.66,254.88,254.5,254.63,14040.0,243.4096,243.6199,243.2567,243.3809,14040.0
2022-08-23 15:55:00,254.63,254.74,254.15,254.19,36486.0,243.3809,243.4861,242.9221,242.9604,36486.0
2022-08-24 09:30:00,254.0,254.29,253.61,253.64,15669.0,242.7788,243.0559,242.406,242.4347,15669.0
2022-08-24 09:35:00,253.6,253.84,253.43,253.84,2212.0,242.3964,242.6258,242.2339,242.6258,2212.0
2022-08-24 09:40:00,254.05,254.94,254.05,254.83,1717.0,242.8265,243.6772,242.8265,243.5721,1717.0
2022-08-24 09:45:00,255.0,255.77,255.0,255.76,3847.0,243.7346,244.4706,243.7346,244.461,3847.0
2022-08-24 09:50:00,255.77,255.92,255.53,255.77,3642.0,244.4706,244.6139,244.2412,244.4706,3642.0
2022-08-24 09:55:00,255.77,257.06,255.77,257.06,33111.0,244.4706,245.7036,244.4706,245.7036,33111.0
2022-08-24 10:00:00,256.99,257.44,256.9,257.39,23052.0,245.6367,246.0668,245.5506,246.019,23052.0
2022-08-24 10:05:00,257.16,258.0,256.98,257.9,5857.0,245.7992,246.602,245.6271,246.5065,5857.0
2022-08-24 10:10:00,257.62,258.02,257.62,257.85,4851.0,246.2388,246.6212,246.2388,246.4587,4851.0
2022-08-24 10:15:00,257.89,258.67,257.61,258.67,8325.0,246.4969,247.2424,246.2293,247.2424,8325.0
2022-08-24 10:20:00,258.5,258.53,257.65,257.83,6196.0,247.08,247.1086,246.2675,246.4396,6196.0
2022-08-24 10:25:00,257.98,258.25,257.81,257.88,5743.0,246.5829,246.841,246.4204,246.4873,5743.0
2022-08-24 10:30:00,257.84,258.6,257.7,257.89,26004.0,246.4491,247.1755,246.3153,246.4969,26004.0
2022-08-24 10:35:00,258.07,258.92,257.77,258.87,11193.0,246.6689,247.4814,246.3822,247.4336,11193.0
2022-08-24 10:40:00,258.59,258.73,257.75,257.89,3971.0,247.166,247.2998,246.3631,246.4969,3971.0
2022-08-24 10:45:00,257.89,257.89,256.81,257.22,3235.0,246.4969,246.4969,245.4646,245.8565,3235.0
2022-08-24 10:50:00,257.38,257.52,257.26,257.29,1835.0,246.0094,246.1432,245.8947,245.9234,1835.0
2022-08-24 10:55:00,257.34,257.36,257.03,257.13,2400.0,245.9712,245.9903,245.6749,245.7705,2400.0
2022-08-24 11:00:00,257.25,257.26,256.92,257.1,3240.0,245.8852,245.8947,245.5698,245.7418,3240.0
2022-08-24 11:05:00,257.11,257.17,256.73,256.73,1323.0,245.7514,245.8087,245.3881,245.3881,1323.0
2022-08-24 11:10:00,256.53,257.01,256.24,257.01,2757.0,245.197,245.6558,244.9198,245.6558,2757.0
2022-08-24 11:15:00,256.92,257.69,256.92,257.58,2780.0,245.5698,246.3057,245.5698,246.2006,2780.0
2022-08-24 11:20:00,257.69,257.85,257.65,257.66,2000.0,246.3057,246.4587,246.2675,246.2771,2000.0
2022-08-24 11:25:00,257.49,257.91,257.48,257.67,11567.0,246.1146,246.516,246.105,246.2866,11567.0
2022-08-24 11:30:00,257.76,258.19,257.67,257.95,3200.0,246.3726,246.7836,246.2866,246.5543,3200.0
2022-08-24 11:35:00,257.94,257.94,257.51,257.52,1924.0,246.5447,246.5447,246.1337,246.1432,1924.0
2022-08-24 11:40:00,257.48,257.5,257.09,257.46,2903.0,246.105,246.1241,245.7322,246.0859,2903.0
2022-08-24 11:45:00,257.52,257.59,257.36,257.52,3359.0,246.1432,246.2102,245.9903,246.1432,3359.0
2022-08-24 11:50:00,257.47,257.75,257.47,257.73,5874.0,246.0955,246.3631,246.0955,246.344,5874.0
2022-08-24 11:55:00,257.82,258.09,257.72,257.75,2413.0,246.43,246.6881,246.3344,246.3631,2413.0
2022-08-24 12:00:00,257.75,257.89,257.65,257.78,2696.0,246.3631,246.4969,246.2675,246.3918,2696.0
2022-08-24 12:05:00,257.9,257.9,257.8,257.9,1574.0,246.5065,246.5065,246.4109,246.5065,1574.0
2022-08-24 12:10:00,257.83,258.28,257.83,258.2,3897.0,246.4396,246.8697,246.4396,246.7932,3897.0
2022-08-24 12:15:00,258.21,258.39,258.19,258.24,3262.0,246.8028,246.9748,246.7836,246.8314,3262.0
2022-08-24 12:20:00,258.17,258.25,258.16,258.25,900.0,246.7645,246.841,246.755,246.841,900.0
2022-08-24 12:25:00,258.27,258.28,258.15,258.2,1100.0,246.8601,246.8697,246.7454,246.7932,1100.0
2022-08-24 12:30:00,258.16,258.16,257.98,257.99,2462.0,246.755,246.755,246.5829,246.5925,2462.0
2022-08-24 12:35:00,257.98,258.09,257.96,258.0,4344.0,246.5829,246.6881,246.5638,246.602,4344.0
2022-08-24 12:40:00,258.01,258.15,257.72,257.74,5284.0,246.6116,246.7454,246.3344,246.3535,5284.0
2022-08-24 12:45:00,257.79,257.9,257.61,257.82,1700.0,246.4013,246.5065,246.2293,246.43,1700.0
2022-08-24 12:50:00,257.81,257.82,257.62,257.72,1394.0,246.4204,246.43,246.2388,246.3344,1394.0
2022-08-24 12:55:00,257.68,257.73,257.33,257.33,1300.0,246.2962,246.344,245.9616,245.9616,1300.0
2022-08-24 13:00:00,257.4,257.4,256.65,256.88,1869.0,246.0285,246.0285,245.3117,245.5315,1869.0
2022-08-24 13:05:00,256.9,257.0,256.88,257.0,1512.0,245.5506,245.6462,245.5315,245.6462,1512.0
2022-08-24 13:10:00,256.98,257.23,256.9,257.23,1696.0,245.6271,245.8661,245.5506,245.8661,1696.0
2022-08-24 13:15:00,257.29,257.29,257.21,257.24,900.0,245.9234,245.9234,245.8469,245.8756,900.0
2022-08-24 13:20:00,257.24,257.33,257.24,257.33,800.0,245.8756,245.9616,245.8756,245.9616,800.0
2022-08-24 13:25:00,257.24,257.3,257.2,257.24,1300.0,245.8756,245.933,245.8374,245.8756,1300.0
2022-08-24 13:30:00,257.25,257.31,257.19,257.24,2631.0,245.8852,245.9425,245.8278,245.8756,2631.0
2022-08-24 13:35:00,257.27,257.37,257.27,257.33,800.0,245.9043,245.9999,245.9043,245.9616,800.0
2022-08-24 13:40:00,257.32,257.5,257.24,257.24,3201.0,245.9521,246.1241,245.8756,245.8756,3201.0
2022-08-24 13:45:00,257.15,257.45,257.15,257.45,1620.0,245.7896,246.0763,245.7896,246.0763,1620.0
2022-08-24 13:50:00,257.54,257.72,257.52,257.61,1058.0,246.1624,246.3344,246.1432,246.2293,1058.0
2022-08-24 13:55:00,257.63,257.67,257.55,257.63,635.0,246.2484,246.2866,246.1719,246.2484,635.0
2022-08-24 14:00:00,257.59,257.6,257.5,257.54,1226.0,246.2102,246.2197,246.1241,246.1624,1226.0
2022-08-24 14:05:00,257.5,257.62,257.48,257.57,2703.0,246.1241,246.2388,246.105,246.191,2703.0
2022-08-24 14:10:00,257.61,257.66,257.6,257.6,526.0,246.2293,246.2771,246.2197,246.2197,526.0
2022-08-24 14:15:00,257.58,257.59,257.26,257.59,2727.0,246.2006,246.2102,245.8947,246.2102,2727.0
2022-08-24 14:20:00,257.53,257.62,257.45,257.56,1100.0,246.1528,246.2388,246.0763,246.1815,1100.0
2022-08-24 14:25:00,257.56,257.56,257.32,257.41,800.0,246.1815,246.1815,245.9521,246.0381,800.0
2022-08-24 14:30:00,257.38,257.43,257.2,257.43,12423.0,246.0094,246.0572,245.8374,246.0572,12423.0
2022-08-24 14:35:00,257.45,257.56,257.42,257.49,1440.0,246.0763,246.1815,246.0477,246.1146,1440.0
2022-08-24 14:40:00,257.5,257.54,257.42,257.44,2797.0,246.1241,246.1624,246.0477,246.0668,2797.0
2022-08-24 14:45:00,257.48,257.53,256.93,256.93,7197.0,246.105,246.1528,245.5793,245.5793,7197.0
2022-08-24 14:50:00,256.89,257.12,256.89,257.07,1970.0,245.5411,245.7609,245.5411,245.7131,1970.0
2022-08-24 14:55:00,257.03,257.08,256.73,257.0,3037.0,245.6749,245.7227,245.3881,245.6462,3037.0
2022-08-24 15:00:00,257.0,257.2,257.0,257.2,903.0,245.6462,245.8374,245.6462,245.8374,903.0
2022-08-24 15:05:00,257.2,257.39,257.2,257.3,3311.0,245.8374,246.019,245.8374,245.933,3311.0
2022-08-24 15:10:00,257.28,257.63,257.28,257.63,3788.0,245.9138,246.2484,245.9138,246.2484,3788.0
2022-08-24 15:15:00,257.62,257.66,257.54,257.66,4769.0,246.2388,246.2771,246.1624,246.2771,4769.0
2022-08-24 15:20:00,257.67,257.85,257.62,257.85,6068.0,246.2866,246.4587,246.2388,246.4587,6068.0
2022-08-24 15:25:00,257.87,257.88,257.61,257.66,6283.0,246.4778,246.4873,246.2293,246.2771,6283.0
2022-08-24 15:30:00,257.56,257.56,257.32,257.38,4749.0,246.1815,246.1815,245.9521,246.0094,4749.0
2022-08-24 15:35:00,257.39,257.65,257.39,257.65,4242.0,246.019,246.2675,246.019,246.2675,4242.0
2022-08-24 15:40:00,257.62,257.84,257.51,257.84,5439.0,246.2388,246.4491,246.1337,246.4491,5439.0
2022-08-24 15:45:00,257.86,258.13,257.83,258.13,9294.0,246.4682,246.7263,246.4396,246.7263,9294.0
2022-08-24 15:50:00,258.16,258.16,257.91,257.91,20356.0,246.755,246.755,246.516,246.516,20356.0
2022-08-24 15:55:00,257.85,257.95,257.39,257.41,52335.0,246.4587,246.5543,246.019,246.0381,52335.0
2022-08-25 09:30:00,257.46,257.46,256.22,257.15,9243.0,246.0859,246.0859,244.9007,245.7896,9243.0
2022-08-25 09:35:00,257.5,257.5,256.77,256.77,1300.0,246.1241,246.1241,245.4264,245.4264,1300.0
2022-08-25 09:40:00,256.72,257.71,256.72,257.19,3898.0,245.3786,246.3249,245.3786,245.8278,3898.0
2022-08-25 09:45:00,256.98,257.45,256.98,257.0,950.0,245.6271,246.0763,245.6271,245.6462,950.0
2022-08-25 09:50:00,257.16,257.28,256.95,257.06,1887.0,245.7992,245.9138,245.5984,245.7036,1887.0
2022-08-25 09:55:00,256.75,257.54,256.74,257.41,13623.0,245.4073,246.1624,245.3977,246.0381,13623.0
2022-08-25 10:00:00,257.46,257.81,257.39,257.81,5232.0,246.0859,246.4204,246.019,246.4204,5232.0
2022-08-25 10:05:00,258.02,258.29,257.64,257.95,7347.0,246.6212,246.8792,246.2579,246.5543,7347.0
2022-08-25 10:10:00,257.85,258.16,257.65,258.08,3847.0,246.4587,246.755,246.2675,246.6785,3847.0
2022-08-25 10:15:00,257.94,258.26,257.9,258.19,3579.0,246.5447,246.8506,246.5065,246.7836,3579.0
2022-08-25 10:20:00,258.07,258.07,257.72,257.75,5001.0,246.6689,246.6689,246.3344,246.3631,5001.0
2022-08-25 10:25:00,257.84,257.97,257.32,257.66,7893.0,246.4491,246.5734,245.9521,246.2771,7893.0
2022-08-25 10:30:00,257.66,257.86,257.58,257.71,1370.0,246.2771,246.4682,246.2006,246.3249,1370.0
2022-08-25 10:35:00,257.64,258.0,257.64,257.85,1979.0,246.2579,246.602,246.2579,246.4587,1979.0
2022-08-25 10:40:00,257.83,257.94,257.4,257.5,6012.0,246.4396,246.5447,246.0285,246.1241,6012.0
2022-08-25 10:45:00,257.6,257.81,257.54,257.59,3837.0,246.2197,246.4204,246.1624,246.2102,3837.0
2022-08-25 10:50:00,257.47,257.77,257.47,257.7,2463.0,246.0955,246.3822,246.0955,246.3153,2463.0
2022-08-25 10:55:00,257.7,257.91,257.7,257.91,2509.0,246.3153,246.516,246.3153,246.516,2509.0
2022-08-25 11:00:00,257.74,257.74,257.33,257.42,2895.0,246.3535,246.3535,245.9616,246.0477,2895.0
2022-08-25 11:05:00,257.38,257.38,256.99,257.1,12896.0,246.0094,246.0094,245.6367,245.7418,12896.0
2022-08-25 11:10:00,257.02,257.24,256.92,257.0,2733.0,245.6653,245.8756,245.5698,245.6462,2733.0
2022-08-25 11:15:00,256.99,257.02,256.71,257.01,1584.0,245.6367,245.6653,245.369,245.6558,1584.0
2022-08-25 11:20:00,256.85,256.91,256.61,256.71,2952.0,245.5028,245.5602,245.2734,245.369,2952.0
2022-08-25 11:25:00,256.76,256.8,256.56,256.67,805.0,245.4168,245.4551,245.2257,245.3308,805.0
2022-08-25 11:30:00,256.79,256.93,256.73,256.75,2115.0,245.4455,245.5793,245.3881,245.4073,2115.0
2022-08-25 11:35:00,256.53,256.72,256.48,256.72,1228.0,245.197,245.3786,245.1492,245.3786,1228.0
2022-08-25 11:40:00,256.62,256.84,256.58,256.7,2019.0,245.283,245.4933,245.2448,245.3595,2019.0
2022-08-25 11:45:00,256.58,256.74,256.34,256.34,5390.0,245.2448,245.3977,245.0154,245.0154,5390.0
2022-08-25 11:50:00,256.23,256.27,256.05,256.24,1120.0,244.9102,244.9485,244.7382,244.9198,1120.0
2022-08-25 11:55:00,256.31,256.31,256.16,256.3,400.0,244.9867,244.9867,244.8433,244.9771,400.0
2022-08-25 12:00:00,256.25,256.28,256.16,256.23,1922.0,244.9294,244.958,244.8433,244.9102,1922.0
2022-08-25 12:05:00,256.27,256.27,256.19,256.2,600.0,244.9485,244.9485,244.872,244.8816,600.0
2022-08-25 12:10:00,256.29,256.36,255.96,256.07,1900.0,244.9676,245.0345,244.6522,244.7573,1900.0
2022-08-25 12:15:00,255.75,255.97,255.7,255.93,517.0,244.4514,244.6617,244.4037,244.6235,517.0
2022-08-25 12:20:00,255.98,255.98,255.81,255.81,479.0,244.6713,244.6713,244.5088,244.5088,479.0
2022-08-25 12:25:00,255.95,256.0,255.82,255.82,3870.0,244.6426,244.6904,244.5183,244.5183,3870.0
2022-08-25 12:30:00,255.96,256.15,255.82,256.15,1874.0,244.6522,244.8338,244.5183,244.8338,1874.0
2022-08-25 12:35:00,256.34,256.37,256.33,256.37,317.0,245.0154,245.0441,245.0058,245.0441,317.0
2022-08-25 12:40:00,256.41,256.54,256.31,256.44,1875.0,245.0823,245.2065,244.9867,245.111,1875.0
2022-08-25 12:45:00,256.5,256.64,255.91,255.95,15993.0,245.1683,245.3021,244.6044,244.6426,15993.0
2022-08-25 12:50:00,255.91,256.16,255.91,256.12,1445.0,244.6044,244.8433,244.6044,244.8051,1445.0
2022-08-25 12:55:00,256.06,256.16,255.96,256.16,1389.0,244.7477,244.8433,244.6522,244.8433,1389.0
2022-08-25 13:00:00,256.08,256.28,255.97,256.23,2600.0,244.7669,244.958,244.6617,244.9102,2600.0
2022-08-25 13:05:00,256.07,256.19,256.06,256.07,1285.0,244.7573,244.872,244.7477,244.7573,1285.0
2022-08-25 13:10:00,255.81,256.07,255.81,256.01,5304.0,244.5088,244.7573,244.5088,244.7,5304.0
2022-08-25 13:15:00,256.01,256.01,255.61,255.8,1958.0,244.7,244.7,244.3176,244.4992,1958.0
2022-08-25 13:20:00,255.64,256.06,255.63,256.06,1300.0,244.3463,244.7477,244.3367,244.7477,1300.0
2022-08-25 13:25:00,255.95,256.07,255.94,255.94,900.0,244.6426,244.7573,244.633,244.633,900.0
2022-08-25 13:30:00,256.01,256.02,255.92,255.93,900.0,244.7,244.7095,244.6139,244.6235,900.0
2022-08-25 13:35:00,255.95,256.12,255.95,256.12,2250.0,244.6426,244.8051,244.6426,244.8051,2250.0
2022-08-25 13:40:00,256.12,256.73,256.12,256.73,3198.0,244.8051,245.3881,244.8051,245.3881,3198.0
2022-08-25 13:45:00,256.73,257.0,256.72,256.88,1602.0,245.3881,245.6462,245.3786,245.5315,1602.0
2022-08-25 13:50:00,256.8,256.83,256.6,256.6,1875.0,245.4551,245.4837,245.2639,245.2639,1875.0
2022-08-25 13:55:00,256.62,256.74,256.56,256.56,1600.0,245.283,245.3977,245.2257,245.2257,1600.0
2022-08-25 14:00:00,256.67,256.67,256.09,256.09,1331.0,245.3308,245.3308,244.7764,244.7764,1331.0
2022-08-25 14:05:00,255.9,256.13,255.89,256.11,3332.0,244.5948,244.8147,244.5853,244.7955,3332.0
2022-08-25 14:10:00,256.16,256.25,256.13,256.21,2599.0,244.8433,244.9294,244.8147,244.8911,2599.0
2022-08-25 14:15:00,256.21,256.27,256.1,256.1,1496.0,244.8911,244.9485,244.786,244.786,1496.0
2022-08-25 14:20:00,256.18,256.43,256.17,256.33,2008.0,244.8624,245.1014,244.8529,245.0058,2008.0
2022-08-25 14:25:00,256.29,256.49,256.29,256.48,2650.0,244.9676,245.1588,244.9676,245.1492,2650.0
2022-08-25 14:30:00,256.45,256.46,256.3,256.36,1501.0,245.1205,245.1301,244.9771,245.0345,1501.0
2022-08-25 14:35:00,256.29,256.48,256.27,256.27,2934.0,244.9676,245.1492,244.9485,244.9485,2934.0
2022-08-25 14:40:00,256.21,256.75,256.01,256.13,9555.0,244.8911,245.4073,244.7,244.8147,9555.0
2022-08-25 14:45:00,256.03,256.29,256.0,256.29,2027.0,244.7191,244.9676,244.6904,244.9676,2027.0
2022-08-25 14:50:00,256.26,256.31,256.11,256.3,3196.0,244.9389,244.9867,244.7955,244.9771,3196.0
2022-08-25 14:55:00,256.29,256.55,256.23,256.55,3480.0,244.9676,245.2161,244.9102,245.2161,3480.0
2022-08-25 15:00:00,256.6,256.71,256.47,256.71,3200.0,245.2639,245.369,245.1396,245.369,3200.0
2022-08-25 15:05:00,256.67,256.67,256.38,256.46,2404.0,245.3308,245.3308,245.0536,245.1301,2404.0
2022-08-25 15:10:00,256.49,256.61,256.44,256.59,1919.0,245.1588,245.2734,245.111,245.2543,1919.0
2022-08-25 15:15:00,256.56,256.8,256.52,256.78,2900.0,245.2257,245.4551,245.1874,245.4359,2900.0
2022-08-25 15:20:00,256.86,257.16,256.77,257.1,6302.0,245.5124,245.7992,245.4264,245.7418,6302.0
2022-08-25 15:25:00,257.03,257.08,256.71,256.71,7687.0,245.6749,245.7227,245.369,245.369,7687.0
2022-08-25 15:30:00,256.74,256.85,256.6,256.73,3903.0,245.3977,245.5028,245.2639,245.3881,3903.0
2022-08-25 15:35:00,256.75,256.95,256.65,256.88,5049.0,245.4073,245.5984,245.3117,245.5315,5049.0
2022-08-25 15:40:00,256.95,257.46,256.91,257.46,15390.0,245.5984,246.0859,245.5602,246.0859,15390.0
2022-08-25 15:45:00,257.52,257.98,257.44,257.98,7832.0,246.1432,246.5829,246.0668,246.5829,7832.0
2022-08-25 15:50:00,257.99,258.0,257.44,257.69,17616.0,246.5925,246.602,246.0668,246.3057,17616.0
2022-08-25 15:55:00,257.67,257.87,257.46,257.83,29866.0,246.2866,246.4778,246.0859,246.4396,29866.0
2022-08-26 09:30:00,258.32,258.32,257.68,257.96,7587.0,246.9079,246.9079,246.2962,246.5638,7587.0
2022-08-26 09:35:00,257.29,257.55,257.15,257.17,3200.0,245.9234,246.1719,245.7896,245.8087,3200.0
2022-08-26 09:40:00,257.18,257.25,256.91,257.11,1250.0,245.8183,245.8852,245.5602,245.7514,1250.0
2022-08-26 09:45:00,256.95,257.32,256.67,256.72,2536.0,245.5984,245.9521,245.3308,245.3786,2536.0
2022-08-26 09:50:00,256.79,257.22,256.65,256.81,1500.0,245.4455,245.8565,245.3117,245.4646,1500.0
2022-08-26 09:55:00,256.65,256.8,256.65,256.79,409.0,245.3117,245.4551,245.3117,245.4455,409.0
2022-08-26 10:00:00,256.79,256.84,255.14,255.17,8467.0,245.4455,245.4933,243.8684,243.8971,8467.0
2022-08-26 10:05:00,255.01,256.42,255.0,256.38,3901.0,243.7441,245.0918,243.7346,245.0536,3901.0
2022-08-26 10:10:00,256.72,256.73,255.93,256.12,3745.0,245.3786,245.3881,244.6235,244.8051,3745.0
2022-08-26 10:15:00,256.25,256.32,255.94,256.0,3700.0,244.9294,244.9963,244.633,244.6904,3700.0
2022-08-26 10:20:00,256.16,256.31,255.38,255.44,6040.0,244.8433,244.9867,244.0978,244.1551,6040.0
2022-08-26 10:25:00,255.45,255.6,254.83,254.93,5148.0,244.1647,244.3081,243.5721,243.6677,5148.0
2022-08-26 10:30:00,254.99,255.07,254.29,254.45,7773.0,243.725,243.8015,243.0559,243.2089,7773.0
2022-08-26 10:35:00,254.58,254.58,253.97,253.98,11025.0,243.3331,243.3331,242.7501,242.7596,11025.0
2022-08-26 10:40:00,253.98,254.6,253.97,254.45,3757.0,242.7596,243.3522,242.7501,243.2089,3757.0
2022-08-26 10:45:00,254.29,254.55,254.0,254.55,7439.0,243.0559,243.3045,242.7788,243.3045,7439.0
2022-08-26 10:50:00,254.52,254.66,254.15,254.66,2040.0,243.2758,243.4096,242.9221,243.4096,2040.0
2022-08-26 10:55:00,254.79,254.79,254.51,254.66,1351.0,243.5339,243.5339,243.2662,243.4096,1351.0
2022-08-26 11:00:00,254.71,255.32,254.56,254.56,5551.0,243.4574,244.0404,243.314,243.314,5551.0
2022-08-26 11:05:00,254.71,254.71,254.17,254.29,1084.0,243.4574,243.4574,242.9412,243.0559,1084.0
2022-08-26 11:10:00,254.24,254.96,254.23,254.96,6025.0,243.0082,243.6963,242.9986,243.6963,6025.0
2022-08-26 11:15:00,254.78,254.8,254.43,254.66,2600.0,243.5243,243.5434,243.1898,243.4096,2600.0
2022-08-26 11:20:00,254.66,254.92,254.49,254.56,1973.0,243.4096,243.6581,243.2471,243.314,1973.0
2022-08-26 11:25:00,254.63,255.07,254.58,255.07,1407.0,243.3809,243.8015,243.3331,243.8015,1407.0
2022-08-26 11:30:00,255.03,255.06,254.9,254.95,1226.0,243.7633,243.7919,243.639,243.6868,1226.0
2022-08-26 11:35:00,254.82,254.89,254.74,254.89,700.0,243.5625,243.6294,243.4861,243.6294,700.0
2022-08-26 11:40:00,254.89,255.03,254.43,254.58,2054.0,243.6294,243.7633,243.1898,243.3331,2054.0
2022-08-26 11:45:00,254.71,255.42,254.71,255.42,1120.0,243.4574,244.136,243.4574,244.136,1120.0
2022-08-26 11:50:00,255.47,255.77,255.4,255.77,1200.0,244.1838,244.4706,244.1169,244.4706,1200.0
2022-08-26 11:55:00,255.69,255.71,255.43,255.59,1100.0,244.3941,244.4132,244.1456,244.2985,1100.0
2022-08-26 12:00:00,255.44,255.64,255.33,255.37,1549.0,244.1551,244.3463,244.05,244.0882,1549.0
2022-08-26 12:05:00,255.37,255.76,255.18,255.59,7198.0,244.0882,244.461,243.9066,244.2985,7198.0
2022-08-26 12:10:00,255.49,255.49,255.14,255.41,2731.0,244.2029,244.2029,243.8684,244.1265,2731.0
2022-08-26 12:15:00,255.38,255.38,254.97,255.08,1939.0,244.0978,244.0978,243.7059,243.811,1939.0
2022-08-26 12:20:00,255.04,255.37,255.04,255.37,975.0,243.7728,244.0882,243.7728,244.0882,975.0
2022-08-26 12:25:00,255.43,255.44,255.3,255.44,455.0,244.1456,244.1551,244.0213,244.1551,455.0
2022-08-26 12:30:00,255.47,255.47,255.14,255.37,1570.0,244.1838,244.1838,243.8684,244.0882,1570.0
2022-08-26 12:35:00,255.39,255.39,255.29,255.29,1569.0,244.1073,244.1073,244.0118,244.0118,1569.0
2022-08-26 12:40:00,255.21,255.33,255.09,255.32,1392.0,243.9353,244.05,243.8206,244.0404,1392.0
2022-08-26 12:45:00,255.35,255.68,255.33,255.53,3115.0,244.0691,244.3845,244.05,244.2412,3115.0
2022-08-26 12:50:00,255.55,255.56,255.3,255.3,979.0,244.2603,244.2698,244.0213,244.0213,979.0
2022-08-26 12:55:00,255.46,255.53,255.35,255.53,600.0,244.1743,244.2412,244.0691,244.2412,600.0
2022-08-26 13:00:00,255.5,255.5,255.3,255.4,1195.0,244.2125,244.2125,244.0213,244.1169,1195.0
2022-08-26 13:05:00,255.38,255.52,255.36,255.48,814.0,244.0978,244.2316,244.0787,244.1934,814.0
2022-08-26 13:10:00,255.41,255.62,255.41,255.52,1984.0,244.1265,244.3272,244.1265,244.2316,1984.0
2022-08-26 13:15:00,255.58,255.64,255.37,255.37,2400.0,244.289,244.3463,244.0882,244.0882,2400.0
2022-08-26 13:20:00,255.23,255.36,255.2,255.36,877.0,243.9544,244.0787,243.9257,244.0787,877.0
2022-08-26 13:25:00,255.38,255.53,255.29,255.53,2046.0,244.0978,244.2412,244.0118,244.2412,2046.0
2022-08-26 13:30:00,255.44,255.44,254.95,254.99,1794.0,244.1551,244.1551,243.6868,243.725,1794.0
2022-08-26 13:35:00,255.06,255.09,254.77,254.84,2413.0,243.7919,243.8206,243.5147,243.5816,2413.0
2022-08-26 13:40:00,254.84,254.84,254.68,254.69,834.0,243.5816,243.5816,243.4287,243.4383,834.0
2022-08-26 13:45:00,254.72,254.72,254.45,254.7,3983.0,243.4669,243.4669,243.2089,243.4478,3983.0
2022-08-26 13:50:00,254.68,254.68,254.57,254.62,400.0,243.4287,243.4287,243.3236,243.3714,400.0
2022-08-26 13:55:00,254.5,254.56,254.49,254.56,300.0,243.2567,243.314,243.2471,243.314,300.0
2022-08-26 14:00:00,254.52,254.52,254.38,254.49,700.0,243.2758,243.2758,243.142,243.2471,700.0
2022-08-26 14:05:00,254.35,254.51,254.35,254.51,900.0,243.1133,243.2662,243.1133,243.2662,900.0
2022-08-26 14:10:00,254.47,254.47,254.31,254.41,1079.0,243.228,243.228,243.0751,243.1706,1079.0
2022-08-26 14:15:00,254.31,254.31,253.85,253.96,3020.0,243.0751,243.0751,242.6354,242.7405,3020.0
2022-08-26 14:20:00,254.04,254.18,254.03,254.03,1811.0,242.817,242.9508,242.8074,242.8074,1811.0
2022-08-26 14:25:00,253.97,254.26,253.97,254.26,1541.0,242.7501,243.0273,242.7501,243.0273,1541.0
2022-08-26 14:30:00,254.24,254.24,254.11,254.11,1344.0,243.0082,243.0082,242.8839,242.8839,1344.0
2022-08-26 14:35:00,254.06,254.14,253.88,253.89,2641.0,242.8361,242.9126,242.6641,242.6736,2641.0
2022-08-26 14:40:00,253.83,253.86,253.74,253.77,700.0,242.6163,242.6449,242.5302,242.5589,700.0
2022-08-26 14:45:00,253.83,253.83,253.22,253.28,1910.0,242.6163,242.6163,242.0332,242.0906,1910.0
2022-08-26 14:50:00,253.22,253.22,253.0,253.01,1500.0,242.0332,242.0332,241.8229,241.8325,1500.0
2022-08-26 14:55:00,252.85,252.89,252.66,252.67,1000.0,241.6796,241.7178,241.498,241.5075,1000.0
2022-08-26 15:00:00,252.81,252.97,252.7,252.7,2288.0,241.6413,241.7943,241.5362,241.5362,2288.0
2022-08-26 15:05:00,252.73,252.75,252.45,252.46,1670.0,241.5649,241.584,241.2972,241.3068,1670.0
2022-08-26 15:10:00,252.49,252.63,252.48,252.49,4233.0,241.3355,241.4693,241.3259,241.3355,4233.0
2022-08-26 15:15:00,252.61,252.7,252.52,252.69,2092.0,241.4502,241.5362,241.3641,241.5266,2092.0
2022-08-26 15:20:00,252.64,252.73,252.35,252.53,2726.0,241.4788,241.5649,241.2016,241.3737,2726.0
2022-08-26 15:25:00,252.52,252.67,252.51,252.65,1754.0,241.3641,241.5075,241.3546,241.4884,1754.0
2022-08-26 15:30:00,252.59,252.7,252.41,252.42,3559.0,241.431,241.5362,241.259,241.2686,3559.0
2022-08-26 15:35:00,252.39,252.58,252.21,252.52,4900.0,241.2399,241.4215,241.0678,241.3641,4900.0
2022-08-26 15:40:00,252.53,252.61,252.2,252.28,5130.0,241.3737,241.4502,241.0583,241.1347,5130.0
2022-08-26 15:45:00,252.3,252.65,252.28,252.48,8850.0,241.1539,241.4884,241.1347,241.3259,8850.0
2022-08-26 15:50:00,252.48,252.58,251.76,251.76,11558.0,241.3259,241.4215,240.6377,240.6377,11558.0
2022-08-26 15:55:00,251.78,252.16,251.73,251.89,58483.0,240.6568,241.02,240.609,240.762,58483.0
2022-08-29 09:30:00,249.96,250.28,248.87,249.47,13756.0,238.9172,239.2231,237.8754,238.4489,13756.0
2022-08-29 09:35:00,249.81,249.81,249.11,249.55,17446.0,238.7739,238.7739,238.1048,238.5253,17446.0
2022-08-29 09:40:00,249.43,249.73,249.28,249.73,8686.0,238.4106,238.6974,238.2673,238.6974,8686.0
2022-08-29 09:45:00,249.8,249.8,249.38,249.74,5200.0,238.7643,238.7643,238.3629,238.707,5200.0
2022-08-29 09:50:00,249.63,250.27,249.63,250.06,6460.0,238.6018,239.2135,238.6018,239.0128,6460.0
2022-08-29 09:55:00,250.12,250.79,250.11,250.64,4736.0,239.0702,239.7106,239.0606,239.5672,4736.0
2022-08-29 10:00:00,250.73,251.09,250.52,251.08,11883.0,239.6532,239.9973,239.4525,239.9878,11883.0
2022-08-29 10:05:00,251.07,251.07,250.06,250.5,11640.0,239.9782,239.9782,239.0128,239.4334,11640.0
2022-08-29 10:10:00,250.66,250.97,250.4,250.84,5793.0,239.5863,239.8826,239.3378,239.7584,5793.0
2022-08-29 10:15:00,250.84,251.19,250.83,251.19,3675.0,239.7584,240.0929,239.7488,240.0929,3675.0
2022-08-29 10:20:00,251.16,251.16,250.38,250.53,1748.0,240.0642,240.0642,239.3187,239.4621,1748.0
2022-08-29 10:25:00,250.43,250.71,250.39,250.6,2137.0,239.3665,239.6341,239.3282,239.529,2137.0
2022-08-29 10:30:00,250.6,250.71,250.39,250.44,5033.0,239.529,239.6341,239.3282,239.376,5033.0
2022-08-29 10:35:00,250.44,250.45,249.97,250.14,4676.0,239.376,239.3856,238.9268,239.0893,4676.0
2022-08-29 10:40:00,250.22,250.69,250.22,250.47,1951.0,239.1657,239.615,239.1657,239.4047,1951.0
2022-08-29 10:45:00,250.47,250.65,250.37,250.45,1800.0,239.4047,239.5768,239.3091,239.3856,1800.0
2022-08-29 10:50:00,250.49,250.73,250.24,250.73,5407.0,239.4238,239.6532,239.1849,239.6532,5407.0
2022-08-29 10:55:00,250.71,250.93,250.56,250.91,7560.0,239.6341,239.8444,239.4907,239.8253,7560.0
2022-08-29 11:00:00,250.85,251.18,250.85,251.0,2876.0,239.7679,240.0833,239.7679,239.9113,2876.0
2022-08-29 11:05:00,250.89,251.11,250.43,250.55,13130.0,239.8061,240.0164,239.3665,239.4812,13130.0
2022-08-29 11:10:00,250.5,250.77,250.42,250.75,2004.0,239.4334,239.6914,239.3569,239.6723,2004.0
2022-08-29 11:15:00,250.84,251.05,250.76,250.95,1843.0,239.7584,239.9591,239.6819,239.8635,1843.0
2022-08-29 11:20:00,250.96,251.15,250.95,251.09,1404.0,239.8731,240.0547,239.8635,239.9973,1404.0
2022-08-29 11:25:00,251.1,251.1,250.88,250.92,1300.0,240.0069,240.0069,239.7966,239.8348,1300.0
2022-08-29 11:30:00,250.88,251.46,250.79,251.37,1914.0,239.7966,240.351,239.7106,240.2649,1914.0
2022-08-29 11:35:00,251.28,251.29,251.05,251.09,3286.0,240.1789,240.1885,239.9591,239.9973,3286.0
2022-08-29 11:40:00,251.01,251.27,250.71,250.71,2215.0,239.9208,240.1694,239.6341,239.6341,2215.0
2022-08-29 11:45:00,250.79,251.06,250.66,251.05,1712.0,239.7106,239.9686,239.5863,239.9591,1712.0
2022-08-29 11:50:00,250.97,250.98,250.83,250.88,1720.0,239.8826,239.8922,239.7488,239.7966,1720.0
2022-08-29 11:55:00,250.96,251.07,250.96,251.07,1001.0,239.8731,239.9782,239.8731,239.9782,1001.0
2022-08-29 12:00:00,251.07,251.46,251.07,251.38,1800.0,239.9782,240.351,239.9782,240.2745,1800.0
2022-08-29 12:05:00,251.4,251.56,251.33,251.56,4450.0,240.2936,240.4465,240.2267,240.4465,4450.0
2022-08-29 12:10:00,251.57,251.83,251.57,251.59,2900.0,240.4561,240.7046,240.4561,240.4752,2900.0
2022-08-29 12:15:00,251.54,251.99,251.52,251.86,3276.0,240.4274,240.8576,240.4083,240.7333,3276.0
2022-08-29 12:20:00,251.84,251.97,251.76,251.88,1755.0,240.7142,240.8384,240.6377,240.7524,1755.0
2022-08-29 12:25:00,251.86,252.17,251.85,252.04,1352.0,240.7333,241.0296,240.7237,240.9053,1352.0
2022-08-29 12:30:00,252.05,252.17,252.04,252.05,1500.0,240.9149,241.0296,240.9053,240.9149,1500.0
2022-08-29 12:35:00,251.96,252.06,251.87,252.06,1309.0,240.8289,240.9245,240.7429,240.9245,1309.0
2022-08-29 12:40:00,251.92,252.24,251.92,252.22,1141.0,240.7906,241.0965,240.7906,241.0774,1141.0
2022-08-29 12:45:00,252.19,252.28,252.08,252.13,4874.0,241.0487,241.1347,240.9436,240.9914,4874.0
2022-08-29 12:50:00,252.06,252.6,252.06,252.5,3983.0,240.9245,241.4406,240.9245,241.345,3983.0
2022-08-29 12:55:00,252.37,252.43,252.25,252.41,1715.0,241.2208,241.2781,241.1061,241.259,1715.0
2022-08-29 13:00:00,252.31,252.53,252.31,252.31,609.0,241.1634,241.3737,241.1634,241.1634,609.0
2022-08-29 13:05:00,252.32,252.48,252.27,252.27,2173.0,241.173,241.3259,241.1252,241.1252,2173.0
2022-08-29 13:10:00,252.35,252.48,252.29,252.42,4025.0,241.2016,241.3259,241.1443,241.2686,4025.0
2022-08-29 13:15:00,252.42,252.42,252.09,252.13,6040.0,241.2686,241.2686,240.9531,240.9914,6040.0
2022-08-29 13:20:00,252.09,252.19,251.3,251.3,1100.0,240.9531,241.0487,240.198,240.198,1100.0
2022-08-29 13:25:00,251.41,251.7,251.4,251.68,1626.0,240.3032,240.5804,240.2936,240.5612,1626.0
2022-08-29 13:30:00,251.72,251.99,251.71,251.82,1106.0,240.5995,240.8576,240.5899,240.6951,1106.0
2022-08-29 13:35:00,252.01,252.01,251.84,251.85,1959.0,240.8767,240.8767,240.7142,240.7237,1959.0
2022-08-29 13:40:00,251.93,252.07,251.8,252.07,1801.0,240.8002,240.934,240.6759,240.934,1801.0
2022-08-29 13:45:00,252.03,252.09,251.88,251.9,1693.0,240.8958,240.9531,240.7524,240.7715,1693.0
2022-08-29 13:50:00,251.83,251.92,251.67,251.79,7274.0,240.7046,240.7906,240.5517,240.6664,7274.0
2022-08-29 13:55:00,251.83,252.26,251.83,252.14,2304.0,240.7046,241.1156,240.7046,241.0009,2304.0
2022-08-29 14:00:00,252.06,252.06,251.77,251.77,2883.0,240.9245,240.9245,240.6473,240.6473,2883.0
2022-08-29 14:05:00,251.86,252.25,251.86,251.98,2967.0,240.7333,241.1061,240.7333,240.848,2967.0
2022-08-29 14:10:00,252.06,252.08,251.78,251.78,3934.0,240.9245,240.9436,240.6568,240.6568,3934.0
2022-08-29 14:15:00,251.76,251.79,251.51,251.7,3438.0,240.6377,240.6664,240.3988,240.5804,3438.0
2022-08-29 14:20:00,251.68,251.86,251.63,251.84,3681.0,240.5612,240.7333,240.5135,240.7142,3681.0
2022-08-29 14:25:00,251.86,252.02,251.86,251.9,3373.0,240.7333,240.8862,240.7333,240.7715,3373.0
2022-08-29 14:30:00,251.96,252.29,251.95,252.24,3547.0,240.8289,241.1443,240.8193,241.0965,3547.0
2022-08-29 14:35:00,252.22,252.24,252.14,252.18,4554.0,241.0774,241.0965,241.0009,241.0392,4554.0
2022-08-29 14:40:00,252.18,252.57,252.17,252.57,3308.0,241.0392,241.4119,241.0296,241.4119,3308.0
2022-08-29 14:45:00,252.57,252.64,252.37,252.5,4319.0,241.4119,241.4788,241.2208,241.345,4319.0
2022-08-29 14:50:00,252.52,252.59,252.27,252.29,4110.0,241.3641,241.431,241.1252,241.1443,4110.0
2022-08-29 14:55:00,252.26,252.32,251.86,252.24,3360.0,241.1156,241.173,240.7333,241.0965,3360.0
2022-08-29 15:00:00,252.24,252.55,252.16,252.44,2150.0,241.0965,241.3928,241.02,241.2877,2150.0
2022-08-29 15:05:00,252.41,252.66,252.41,252.52,6469.0,241.259,241.498,241.259,241.3641,6469.0
2022-08-29 15:10:00,252.57,252.71,252.31,252.71,3100.0,241.4119,241.5457,241.1634,241.5457,3100.0
2022-08-29 15:15:00,252.67,252.68,252.42,252.42,2671.0,241.5075,241.5171,241.2686,241.2686,2671.0
2022-08-29 15:20:00,252.46,252.5,252.16,252.2,5181.0,241.3068,241.345,241.02,241.0583,5181.0
2022-08-29 15:25:00,252.16,252.16,251.68,251.68,1104.0,241.02,241.02,240.5612,240.5612,1104.0
2022-08-29 15:30:00,251.55,251.7,251.47,251.66,1400.0,240.437,240.5804,240.3605,240.5421,1400.0
2022-08-29 15:35:00,251.69,251.75,251.6,251.75,1434.0,240.5708,240.6282,240.4848,240.6282,1434.0
2022-08-29 15:40:00,251.72,251.79,251.62,251.62,3346.0,240.5995,240.6664,240.5039,240.5039,3346.0
2022-08-29 15:45:00,251.6,251.6,251.13,251.2,6525.0,240.4848,240.4848,240.0355,240.1025,6525.0
2022-08-29 15:50:00,251.24,251.24,250.81,250.85,15064.0,240.1407,240.1407,239.7297,239.7679,15064.0
2022-08-29 15:55:00,250.85,251.15,250.57,250.63,40571.0,239.7679,240.0547,239.5003,239.5576,40571.0
2022-08-30 09:30:00,250.73,250.73,249.28,249.28,5943.0,239.6532,239.6532,238.2673,238.2673,5943.0
2022-08-30 09:35:00,249.34,250.77,249.33,249.92,1204.0,238.3246,239.6914,238.3151,238.879,1204.0
2022-08-30 09:40:00,250.4,250.4,249.44,249.73,2407.0,239.3378,239.3378,238.4202,238.6974,2407.0
2022-08-30 09:45:00,249.76,250.37,249.69,249.99,5920.0,238.7261,239.3091,238.6592,238.9459,5920.0
2022-08-30 09:50:00,249.99,250.33,249.57,249.69,1902.0,238.9459,239.2709,238.5445,238.6592,1902.0
2022-08-30 09:55:00,249.55,250.22,249.55,249.99,910.0,238.5253,239.1657,238.5253,238.9459,910.0
2022-08-30 10:00:00,250.24,250.67,250.13,250.46,6577.0,239.1849,239.5959,239.0797,239.3951,6577.0
2022-08-30 10:05:00,250.42,250.42,249.47,249.49,5240.0,239.3569,239.3569,238.4489,238.468,5240.0
2022-08-30 10:10:00,249.37,249.66,249.37,249.53,1600.0,238.3533,238.6305,238.3533,238.5062,1600.0
2022-08-30 10:15:00,249.42,249.77,249.42,249.57,5679.0,238.4011,238.7356,238.4011,238.5445,5679.0
2022-08-30 10:20:00,249.56,249.68,249.5,249.64,3168.0,238.5349,238.6496,238.4776,238.6114,3168.0
2022-08-30 10:25:00,249.55,249.93,249.54,249.55,3403.0,238.5253,238.8886,238.5158,238.5253,3403.0
2022-08-30 10:30:00,249.57,249.8,248.99,249.04,3730.0,238.5445,238.7643,237.9901,238.0379,3730.0
2022-08-30 10:35:00,248.92,249.01,248.62,248.62,1600.0,237.9232,238.0092,237.6364,237.6364,1600.0
2022-08-30 10:40:00,248.62,249.02,248.5,248.92,7600.0,237.6364,238.0188,237.5217,237.9232,7600.0
2022-08-30 10:45:00,248.84,248.9,248.32,248.49,12976.0,237.8467,237.9041,237.3497,237.5122,12976.0
2022-08-30 10:50:00,248.52,248.72,248.46,248.56,18702.0,237.5409,237.732,237.4835,237.5791,18702.0
2022-08-30 10:55:00,248.66,248.97,248.09,248.97,16524.0,237.6747,237.971,237.1298,237.971,16524.0
2022-08-30 11:00:00,248.82,250.12,248.65,250.06,9575.0,237.8276,239.0702,237.6651,239.0128,9575.0
2022-08-30 11:05:00,250.12,250.32,249.75,250.04,14778.0,239.0702,239.2613,238.7165,238.9937,14778.0
2022-08-30 11:10:00,250.02,250.19,249.82,250.19,10579.0,238.9746,239.1371,238.7834,239.1371,10579.0
2022-08-30 11:15:00,250.12,250.56,250.09,250.56,4902.0,239.0702,239.4907,239.0415,239.4907,4902.0
2022-08-30 11:20:00,250.67,250.67,250.25,250.63,6500.0,239.5959,239.5959,239.1944,239.5576,6500.0
2022-08-30 11:25:00,250.65,251.23,250.65,250.99,6720.0,239.5768,240.1311,239.5768,239.9017,6720.0
2022-08-30 11:30:00,250.87,251.36,250.85,251.36,4500.0,239.787,240.2554,239.7679,240.2554,4500.0
2022-08-30 11:35:00,251.45,251.45,251.19,251.29,3653.0,240.3414,240.3414,240.0929,240.1885,3653.0
2022-08-30 11:40:00,251.21,251.53,251.14,251.53,4103.0,240.112,240.4179,240.0451,240.4179,4103.0
2022-08-30 11:45:00,251.46,251.53,251.16,251.21,5681.0,240.351,240.4179,240.0642,240.112,5681.0
2022-08-30 11:50:00,251.21,251.5,251.18,251.5,7017.0,240.112,240.3892,240.0833,240.3892,7017.0
2022-08-30 11:55:00,251.51,251.56,251.23,251.23,3470.0,240.3988,240.4465,240.1311,240.1311,3470.0
2022-08-30 12:00:00,251.25,251.5,251.11,251.39,3113.0,240.1502,240.3892,240.0164,240.2841,3113.0
2022-08-30 12:05:00,251.4,251.49,251.26,251.3,1028.0,240.2936,240.3796,240.1598,240.198,1028.0
2022-08-30 12:10:00,251.31,251.6,251.2,251.58,2289.0,240.2076,240.4848,240.1025,240.4657,2289.0
2022-08-30 12:15:00,251.67,251.76,251.57,251.65,2000.0,240.5517,240.6377,240.4561,240.5326,2000.0
2022-08-30 12:20:00,251.65,251.86,251.64,251.7,2017.0,240.5326,240.7333,240.523,240.5804,2017.0
2022-08-30 12:25:00,251.47,251.62,251.14,251.62,3038.0,240.3605,240.5039,240.0451,240.5039,3038.0
2022-08-30 12:30:00,251.66,251.66,251.41,251.43,3103.0,240.5421,240.5421,240.3032,240.3223,3103.0
2022-08-30 12:35:00,251.47,251.64,251.22,251.64,1600.0,240.3605,240.523,240.1216,240.523,1600.0
2022-08-30 12:40:00,251.59,251.6,251.18,251.33,13211.0,240.4752,240.4848,240.0833,240.2267,13211.0
2022-08-30 12:45:00,251.21,251.26,251.21,251.22,1300.0,240.112,240.1598,240.112,240.1216,1300.0
2022-08-30 12:50:00,251.25,251.41,251.24,251.25,2457.0,240.1502,240.3032,240.1407,240.1502,2457.0
2022-08-30 12:55:00,251.24,251.43,251.24,251.26,3390.0,240.1407,240.3223,240.1407,240.1598,3390.0
2022-08-30 13:00:00,251.22,251.41,251.21,251.32,2501.0,240.1216,240.3032,240.112,240.2172,2501.0
2022-08-30 13:05:00,251.33,251.44,251.23,251.38,3715.0,240.2267,240.3319,240.1311,240.2745,3715.0
2022-08-30 13:10:00,251.32,251.32,251.03,251.11,3260.0,240.2172,240.2172,239.94,240.0164,3260.0
2022-08-30 13:15:00,251.1,251.28,251.02,251.15,5235.0,240.0069,240.1789,239.9304,240.0547,5235.0
2022-08-30 13:20:00,251.15,251.24,251.06,251.06,2294.0,240.0547,240.1407,239.9686,239.9686,2294.0
2022-08-30 13:25:00,251.14,251.16,251.01,251.05,4185.0,240.0451,240.0642,239.9208,239.9591,4185.0
2022-08-30 13:30:00,251.06,251.29,251.06,251.24,2440.0,239.9686,240.1885,239.9686,240.1407,2440.0
2022-08-30 13:35:00,251.24,251.43,251.13,251.29,5072.0,240.1407,240.3223,240.0355,240.1885,5072.0
2022-08-30 13:40:00,251.31,251.39,251.05,251.13,26465.0,240.2076,240.2841,239.9591,240.0355,26465.0
2022-08-30 13:45:00,251.1,251.23,250.99,251.07,7459.0,240.0069,240.1311,239.9017,239.9782,7459.0
2022-08-30 13:50:00,251.05,251.37,250.95,251.25,4273.0,239.9591,240.2649,239.8635,240.1502,4273.0
2022-08-30 13:55:00,251.25,251.3,251.22,251.3,3861.0,240.1502,240.198,240.1216,240.198,3861.0
2022-08-30 14:00:00,251.34,251.46,251.04,251.04,1412.0,240.2363,240.351,239.9495,239.9495,1412.0
2022-08-30 14:05:00,251.04,251.04,250.07,250.07,2201.0,239.9495,239.9495,239.0224,239.0224,2201.0
2022-08-30 14:10:00,249.96,250.84,249.96,250.67,9031.0,238.9172,239.7584,238.9172,239.5959,9031.0
2022-08-30 14:15:00,250.9,251.16,250.63,251.15,9920.0,239.8157,240.0642,239.5576,240.0547,9920.0
2022-08-30 14:20:00,251.14,251.26,250.84,251.0,7274.0,240.0451,240.1598,239.7584,239.9113,7274.0
2022-08-30 14:25:00,250.89,250.96,250.4,250.4,2128.0,239.8061,239.8731,239.3378,239.3378,2128.0
2022-08-30 14:30:00,250.23,250.64,250.23,250.58,2964.0,239.1753,239.5672,239.1753,239.5098,2964.0
2022-08-30 14:35:00,250.58,250.71,250.43,250.6,1413.0,239.5098,239.6341,239.3665,239.529,1413.0
2022-08-30 14:40:00,250.71,250.71,250.47,250.59,3625.0,239.6341,239.6341,239.4047,239.5194,3625.0
2022-08-30 14:45:00,250.64,250.76,250.54,250.76,2000.0,239.5672,239.6819,239.4716,239.6819,2000.0
2022-08-30 14:50:00,250.79,250.79,250.47,250.51,1554.0,239.7106,239.7106,239.4047,239.4429,1554.0
2022-08-30 14:55:00,250.42,250.42,250.19,250.33,2013.0,239.3569,239.3569,239.1371,239.2709,2013.0
2022-08-30 15:00:00,250.32,250.7,250.32,250.49,2282.0,239.2613,239.6245,239.2613,239.4238,2282.0
2022-08-30 15:05:00,250.43,250.54,250.18,250.4,2600.0,239.3665,239.4716,239.1275,239.3378,2600.0
2022-08-30 15:10:00,250.4,250.53,250.31,250.39,2500.0,239.3378,239.4621,239.2518,239.3282,2500.0
2022-08-30 15:15:00,250.44,250.44,250.05,250.12,2733.0,239.376,239.376,239.0033,239.0702,2733.0
2022-08-30 15:20:00,250.09,250.09,249.96,250.0,1875.0,239.0415,239.0415,238.9172,238.9555,1875.0
2022-08-30 15:25:00,250.0,250.01,249.89,249.94,2985.0,238.9555,238.965,238.8503,238.8981,2985.0
2022-08-30 15:30:00,249.86,249.88,249.18,249.39,7791.0,238.8217,238.8408,238.1717,238.3724,7791.0
2022-08-30 15:35:00,249.46,249.53,249.32,249.4,6074.0,238.4393,238.5062,238.3055,238.382,6074.0
2022-08-30 15:40:00,249.33,249.59,249.32,249.33,7527.0,238.3151,238.5636,238.3055,238.3151,7527.0
2022-08-30 15:45:00,249.28,249.29,248.51,248.66,10028.0,238.2673,238.2768,237.5313,237.6747,10028.0
2022-08-30 15:50:00,248.7,248.85,248.11,248.34,25322.0,237.7129,237.8563,237.149,237.3688,25322.0
2022-08-30 15:55:00,248.34,248.84,248.16,248.61,46194.0,237.3688,237.8467,237.1968,237.6269,46194.0
2022-08-31 09:30:00,249.03,249.36,248.11,248.79,7611.0,238.0283,238.3437,237.149,237.7989,7611.0
2022-08-31 09:35:00,248.87,249.52,248.69,249.52,2200.0,237.8754,238.4967,237.7033,238.4967,2200.0
2022-08-31 09:40:00,249.26,250.12,249.26,250.12,2190.0,238.2482,239.0702,238.2482,239.0702,2190.0
2022-08-31 09:45:00,250.19,250.19,249.73,249.73,600.0,239.1371,239.1371,238.6974,238.6974,600.0
2022-08-31 09:50:00,249.43,249.58,249.26,249.34,1962.0,238.4106,238.554,238.2482,238.3246,1962.0
2022-08-31 09:55:00,249.23,249.7,249.18,249.44,4079.0,238.2195,238.6687,238.1717,238.4202,4079.0
2022-08-31 10:00:00,249.24,249.36,248.89,249.0,2010.0,238.229,238.3437,237.8945,237.9996,2010.0
2022-08-31 10:05:00,249.0,249.09,248.72,248.92,3095.0,237.9996,238.0857,237.732,237.9232,3095.0
2022-08-31 10:10:00,249.06,249.06,248.53,248.56,1162.0,238.057,238.057,237.5504,237.5791,1162.0
2022-08-31 10:15:00,248.5,248.86,248.42,248.76,2805.0,237.5217,237.8658,237.4453,237.7702,2805.0
2022-08-31 10:20:00,248.72,248.72,248.23,248.61,2837.0,237.732,237.732,237.2637,237.6269,2837.0
2022-08-31 10:25:00,248.62,249.08,248.62,248.78,2407.0,237.6364,238.0761,237.6364,237.7894,2407.0
2022-08-31 10:30:00,248.84,249.3,248.77,249.3,1849.0,237.8467,238.2864,237.7798,238.2864,1849.0
2022-08-31 10:35:00,249.18,249.7,248.77,248.79,4329.0,238.1717,238.6687,237.7798,237.7989,4329.0
2022-08-31 10:40:00,248.65,248.98,248.56,248.93,2926.0,237.6651,237.9805,237.5791,237.9327,2926.0
2022-08-31 10:45:00,249.04,249.08,248.89,248.95,1400.0,238.0379,238.0761,237.8945,237.9519,1400.0
2022-08-31 10:50:00,249.02,249.19,248.66,248.85,2409.0,238.0188,238.1813,237.6747,237.8563,2409.0
2022-08-31 10:55:00,248.99,249.09,248.78,248.82,3892.0,237.9901,238.0857,237.7894,237.8276,3892.0
2022-08-31 11:00:00,248.75,248.87,248.35,248.76,8224.0,237.7607,237.8754,237.3784,237.7702,8224.0
2022-08-31 11:05:00,248.79,248.79,248.47,248.62,1308.0,237.7989,237.7989,237.4931,237.6364,1308.0
2022-08-31 11:10:00,248.67,249.04,248.61,249.04,1698.0,237.6842,238.0379,237.6269,238.0379,1698.0
2022-08-31 11:15:00,249.04,249.04,248.42,248.58,2254.0,238.0379,238.0379,237.4453,237.5982,2254.0
2022-08-31 11:20:00,248.59,248.87,248.59,248.81,2173.0,237.6078,237.8754,237.6078,237.818,2173.0
2022-08-31 11:25:00,248.77,248.77,248.42,248.56,2058.0,237.7798,237.7798,237.4453,237.5791,2058.0
2022-08-31 11:30:00,248.62,248.9,248.61,248.77,1500.0,237.6364,237.9041,237.6269,237.7798,1500.0
2022-08-31 11:35:00,248.76,248.99,248.69,248.87,1400.0,237.7702,237.9901,237.7033,237.8754,1400.0
2022-08-31 11:40:00,248.72,248.94,248.63,248.94,1803.0,237.732,237.9423,237.646,237.9423,1803.0
2022-08-31 11:45:00,248.82,248.82,248.41,248.43,6100.0,237.8276,237.8276,237.4357,237.4548,6100.0
2022-08-31 11:50:00,248.38,248.49,248.38,248.44,1644.0,237.407,237.5122,237.407,237.4644,1644.0
2022-08-31 11:55:00,248.49,248.57,248.29,248.57,5907.0,237.5122,237.5886,237.321,237.5886,5907.0
2022-08-31 12:00:00,248.57,248.6,248.49,248.49,1125.0,237.5886,237.6173,237.5122,237.5122,1125.0
2022-08-31 12:05:00,248.59,248.66,248.33,248.44,3004.0,237.6078,237.6747,237.3592,237.4644,3004.0
2022-08-31 12:10:00,248.27,248.27,248.05,248.11,1000.0,237.3019,237.3019,237.0916,237.149,1000.0
2022-08-31 12:15:00,248.08,248.41,248.06,248.36,1900.0,237.1203,237.4357,237.1012,237.3879,1900.0
2022-08-31 12:20:00,248.35,248.35,247.97,247.97,2936.0,237.3784,237.3784,237.0151,237.0151,2936.0
2022-08-31 12:25:00,248.01,248.31,247.94,248.17,3017.0,237.0534,237.3401,236.9865,237.2063,3017.0
2022-08-31 12:30:00,248.09,248.29,248.09,248.29,900.0,237.1298,237.321,237.1298,237.321,900.0
2022-08-31 12:35:00,248.27,248.39,248.21,248.21,1551.0,237.3019,237.4166,237.2445,237.2445,1551.0
2022-08-31 12:40:00,248.15,248.16,247.94,248.16,1400.0,237.1872,237.1968,236.9865,237.1968,1400.0
2022-08-31 12:45:00,248.19,248.25,248.07,248.12,926.0,237.2254,237.2828,237.1107,237.1585,926.0
2022-08-31 12:50:00,248.03,248.19,247.98,248.16,2142.0,237.0725,237.2254,237.0247,237.1968,2142.0
2022-08-31 12:55:00,248.15,248.17,247.71,248.04,6949.0,237.1872,237.2063,236.7666,237.0821,6949.0
2022-08-31 13:00:00,248.08,248.24,248.08,248.2,1240.0,237.1203,237.2732,237.1203,237.235,1240.0
2022-08-31 13:05:00,248.22,248.41,248.22,248.4,1120.0,237.2541,237.4357,237.2541,237.4262,1120.0
2022-08-31 13:10:00,248.45,248.68,248.45,248.59,2214.0,237.4739,237.6938,237.4739,237.6078,2214.0
2022-08-31 13:15:00,248.68,248.7,248.51,248.64,2497.0,237.6938,237.7129,237.5313,237.6555,2497.0
2022-08-31 13:20:00,248.71,248.71,248.25,248.25,2308.0,237.7225,237.7225,237.2828,237.2828,2308.0
2022-08-31 13:25:00,248.27,248.42,248.27,248.33,1000.0,237.3019,237.4453,237.3019,237.3592,1000.0
2022-08-31 13:30:00,248.3,248.45,248.16,248.39,2023.0,237.3306,237.4739,237.1968,237.4166,2023.0
2022-08-31 13:35:00,248.34,248.55,248.09,248.09,2700.0,237.3688,237.5695,237.1298,237.1298,2700.0
2022-08-31 13:40:00,248.15,248.15,248.01,248.15,1209.0,237.1872,237.1872,237.0534,237.1872,1209.0
2022-08-31 13:45:00,248.15,248.34,248.01,248.01,2233.0,237.1872,237.3688,237.0534,237.0534,2233.0
2022-08-31 13:50:00,248.03,248.09,247.97,248.01,1679.0,237.0725,237.1298,237.0151,237.0534,1679.0
2022-08-31 13:55:00,247.96,248.09,247.96,247.98,700.0,237.0056,237.1298,237.0056,237.0247,700.0
2022-08-31 14:00:00,247.98,247.99,247.68,247.82,1800.0,237.0247,237.0343,236.738,236.8718,1800.0
2022-08-31 14:05:00,247.79,248.02,247.55,247.83,2201.0,236.8431,237.0629,236.6137,236.8813,2201.0
2022-08-31 14:10:00,247.84,248.03,247.75,247.75,2656.0,236.8909,237.0725,236.8049,236.8049,2656.0
2022-08-31 14:15:00,247.79,247.79,247.42,247.42,2800.0,236.8431,236.8431,236.4894,236.4894,2800.0
2022-08-31 14:20:00,247.47,247.47,247.22,247.22,1890.0,236.5372,236.5372,236.2983,236.2983,1890.0
2022-08-31 14:25:00,247.28,247.35,247.21,247.28,2009.0,236.3556,236.4225,236.2887,236.3556,2009.0
2022-08-31 14:30:00,247.21,247.23,246.59,246.83,2867.0,236.2887,236.3078,235.6961,235.9255,2867.0
2022-08-31 14:35:00,246.79,246.8,246.57,246.59,967.0,235.8873,235.8968,235.677,235.6961,967.0
2022-08-31 14:40:00,246.56,246.74,246.56,246.68,2000.0,235.6674,235.8395,235.6674,235.7821,2000.0
2022-08-31 14:45:00,246.56,246.77,246.26,246.31,4251.0,235.6674,235.8682,235.3807,235.4285,4251.0
2022-08-31 14:50:00,246.28,246.51,246.26,246.44,2020.0,235.3998,235.6196,235.3807,235.5527,2020.0
2022-08-31 14:55:00,246.44,246.56,246.43,246.5,1000.0,235.5527,235.6674,235.5432,235.6101,1000.0
2022-08-31 15:00:00,246.51,246.68,246.27,246.68,2486.0,235.6196,235.7821,235.3903,235.7821,2486.0
2022-08-31 15:05:00,246.81,246.89,246.52,246.87,2700.0,235.9064,235.9829,235.6292,235.9637,2700.0
2022-08-31 15:10:00,246.92,246.96,246.81,246.87,1998.0,236.0115,236.0498,235.9064,235.9637,1998.0
2022-08-31 15:15:00,247.1,247.38,247.1,247.22,2620.0,236.1836,236.4512,236.1836,236.2983,2620.0
2022-08-31 15:20:00,247.16,247.16,246.76,246.83,2392.0,236.2409,236.2409,235.8586,235.9255,2392.0
2022-08-31 15:25:00,246.81,246.81,246.58,246.67,2400.0,235.9064,235.9064,235.6866,235.7726,2400.0
2022-08-31 15:30:00,246.67,246.72,246.24,246.42,5388.0,235.7726,235.8204,235.3616,235.5336,5388.0
2022-08-31 15:35:00,246.41,246.51,246.26,246.51,3524.0,235.5241,235.6196,235.3807,235.6196,3524.0
2022-08-31 15:40:00,246.56,246.65,246.32,246.61,8873.0,235.6674,235.7535,235.438,235.7152,8873.0
2022-08-31 15:45:00,246.59,247.23,246.57,247.23,9583.0,235.6961,236.3078,235.677,236.3078,9583.0
2022-08-31 15:50:00,247.2,247.21,246.69,246.72,16885.0,236.2792,236.2887,235.7917,235.8204,16885.0
2022-08-31 15:55:00,246.79,246.82,245.87,246.17,57739.0,235.8873,235.916,235.0079,235.2947,57739.0
2022-09-01 09:30:00,245.72,246.04,244.46,244.5,7366.0,234.8645,235.1704,233.6602,233.6984,7366.0
2022-09-01 09:35:00,244.45,244.92,244.29,244.29,1200.0,233.6507,234.0999,233.4977,233.4977,1200.0
2022-09-01 09:40:00,244.09,244.18,243.4,244.18,2884.0,233.3066,233.3926,232.647,233.3926,2884.0
2022-09-01 09:45:00,244.32,244.49,243.73,243.91,1725.0,233.5264,233.6889,232.9625,233.1345,1725.0
2022-09-01 09:50:00,243.81,244.25,243.71,244.25,4048.0,233.0389,233.4595,232.9433,233.4595,4048.0
2022-09-01 09:55:00,244.18,244.3,243.81,244.3,2886.0,233.3926,233.5073,233.0389,233.5073,2886.0
2022-09-01 10:00:00,244.27,244.68,244.05,244.05,2808.0,233.4786,233.8705,233.2683,233.2683,2808.0
2022-09-01 10:05:00,244.06,244.31,243.75,243.98,2252.0,233.2779,233.5168,232.9816,233.2014,2252.0
2022-09-01 10:10:00,243.78,243.91,243.56,243.69,2338.0,233.0103,233.1345,232.8,232.9242,2338.0
2022-09-01 10:15:00,243.5,243.54,243.17,243.17,2890.0,232.7426,232.7809,232.4272,232.4272,2890.0
2022-09-01 10:20:00,243.01,243.44,242.9,243.44,5400.0,232.2743,232.6853,232.1691,232.6853,5400.0
2022-09-01 10:25:00,243.49,243.96,243.48,243.83,3052.0,232.7331,233.1823,232.7235,233.058,3052.0
2022-09-01 10:30:00,243.72,243.74,243.28,243.46,2121.0,232.9529,232.972,232.5323,232.7044,2121.0
2022-09-01 10:35:00,243.47,243.98,243.37,243.37,4217.0,232.7139,233.2014,232.6184,232.6184,4217.0
2022-09-01 10:40:00,243.36,243.38,242.8,242.8,5957.0,232.6088,232.6279,232.0735,232.0735,5957.0
2022-09-01 10:45:00,242.83,243.03,242.78,242.96,3040.0,232.1022,232.2934,232.0544,232.2265,3040.0
2022-09-01 10:50:00,242.92,243.02,242.76,243.02,3133.0,232.1882,232.2838,232.0353,232.2838,3133.0
2022-09-01 10:55:00,243.06,243.35,242.81,243.26,3814.0,232.3221,232.5993,232.0831,232.5132,3814.0
2022-09-01 11:00:00,243.3,243.74,243.22,243.68,4539.0,232.5515,232.972,232.475,232.9147,4539.0
2022-09-01 11:05:00,243.77,244.51,243.73,244.45,5291.0,233.0007,233.708,232.9625,233.6507,5291.0
2022-09-01 11:10:00,244.59,245.08,244.58,244.92,12289.0,233.7845,234.2528,233.7749,234.0999,12289.0
2022-09-01 11:15:00,244.93,245.46,244.87,245.46,2500.0,234.1094,234.616,234.0521,234.616,2500.0
2022-09-01 11:20:00,245.54,245.58,245.13,245.28,2960.0,234.6925,234.7307,234.3006,234.444,2960.0
2022-09-01 11:25:00,245.24,245.27,244.95,245.05,3360.0,234.4058,234.4344,234.1286,234.2241,3360.0
2022-09-01 11:30:00,245.16,246.37,245.14,246.21,13667.0,234.3293,235.4858,234.3102,235.3329,13667.0
2022-09-01 11:35:00,246.27,246.52,246.1,246.14,2487.0,235.3903,235.6292,235.2278,235.266,2487.0
2022-09-01 11:40:00,245.93,245.99,245.72,245.74,2112.0,235.0653,235.1226,234.8645,234.8837,2112.0
2022-09-01 11:45:00,245.85,245.85,245.56,245.7,2099.0,234.9888,234.9888,234.7116,234.8454,2099.0
2022-09-01 11:50:00,245.79,245.79,245.08,245.21,2812.0,234.9315,234.9315,234.2528,234.3771,2812.0
2022-09-01 11:55:00,245.24,245.31,245.15,245.22,3221.0,234.4058,234.4727,234.3197,234.3866,3221.0
2022-09-01 12:00:00,245.33,245.35,244.81,244.99,2622.0,234.4918,234.5109,233.9948,234.1668,2622.0
2022-09-01 12:05:00,244.97,245.41,244.77,245.31,2585.0,234.1477,234.5682,233.9565,234.4727,2585.0
2022-09-01 12:10:00,245.28,245.53,245.15,245.51,1900.0,234.444,234.6829,234.3197,234.6638,1900.0
2022-09-01 12:15:00,245.62,245.83,245.46,245.69,3051.0,234.769,234.9697,234.616,234.8359,3051.0
2022-09-01 12:20:00,245.7,245.7,245.41,245.56,2564.0,234.8454,234.8454,234.5682,234.7116,2564.0
2022-09-01 12:25:00,245.51,245.6,245.41,245.43,2596.0,234.6638,234.7499,234.5682,234.5874,2596.0
2022-09-01 12:30:00,245.38,245.68,245.38,245.61,5425.0,234.5396,234.8263,234.5396,234.7594,5425.0
2022-09-01 12:35:00,245.78,245.83,245.69,245.76,2001.0,234.9219,234.9697,234.8359,234.9028,2001.0
2022-09-01 12:40:00,245.77,245.87,245.67,245.83,2000.0,234.9123,235.0079,234.8168,234.9697,2000.0
2022-09-01 12:45:00,245.87,245.87,245.42,245.58,3406.0,235.0079,235.0079,234.5778,234.7307,3406.0
2022-09-01 12:50:00,245.53,245.56,245.05,245.05,1783.0,234.6829,234.7116,234.2241,234.2241,1783.0
2022-09-01 12:55:00,244.93,245.21,244.93,245.17,3739.0,234.1094,234.3771,234.1094,234.3388,3739.0
2022-09-01 13:00:00,245.18,245.18,244.93,245.11,2977.0,234.3484,234.3484,234.1094,234.2815,2977.0
2022-09-01 13:05:00,245.1,245.25,244.95,245.25,3831.0,234.2719,234.4153,234.1286,234.4153,3831.0
2022-09-01 13:10:00,245.23,245.37,245.16,245.31,1220.0,234.3962,234.53,234.3293,234.4727,1220.0
2022-09-01 13:15:00,245.4,245.45,245.27,245.28,2031.0,234.5587,234.6065,234.4344,234.444,2031.0
2022-09-01 13:20:00,245.27,245.72,245.27,245.72,2014.0,234.4344,234.8645,234.4344,234.8645,2014.0
2022-09-01 13:25:00,245.61,245.86,245.58,245.85,2159.0,234.7594,234.9984,234.7307,234.9888,2159.0
2022-09-01 13:30:00,245.79,246.26,245.79,246.15,3767.0,234.9315,235.3807,234.9315,235.2756,3767.0
2022-09-01 13:35:00,246.22,246.24,246.05,246.08,1709.0,235.3425,235.3616,235.18,235.2086,1709.0
2022-09-01 13:40:00,246.11,246.11,245.84,246.0,1709.0,235.2373,235.2373,234.9792,235.1322,1709.0
2022-09-01 13:45:00,245.96,246.09,245.88,246.09,2943.0,235.0939,235.2182,235.0175,235.2182,2943.0
2022-09-01 13:50:00,246.22,246.29,246.02,246.03,2758.0,235.3425,235.4094,235.1513,235.1609,2758.0
2022-09-01 13:55:00,246.03,246.07,245.94,246.02,1471.0,235.1609,235.1991,235.0748,235.1513,1471.0
2022-09-01 14:00:00,246.11,246.34,245.94,246.34,2000.0,235.2373,235.4572,235.0748,235.4572,2000.0
2022-09-01 14:05:00,246.35,246.52,246.21,246.32,3035.0,235.4667,235.6292,235.3329,235.438,3035.0
2022-09-01 14:10:00,246.37,246.75,246.09,246.66,6013.0,235.4858,235.849,235.2182,235.763,6013.0
2022-09-01 14:15:00,246.69,246.85,246.61,246.84,2293.0,235.7917,235.9446,235.7152,235.9351,2293.0
2022-09-01 14:20:00,246.78,247.24,246.78,247.24,2141.0,235.8777,236.3174,235.8777,236.3174,2141.0
2022-09-01 14:25:00,247.19,247.49,247.05,247.06,5333.0,236.2696,236.5564,236.1358,236.1454,5333.0
2022-09-01 14:30:00,247.06,247.09,246.51,246.51,3840.0,236.1454,236.174,235.6196,235.6196,3840.0
2022-09-01 14:35:00,246.52,246.79,246.46,246.46,2600.0,235.6292,235.8873,235.5719,235.5719,2600.0
2022-09-01 14:40:00,246.64,246.73,246.57,246.57,2200.0,235.7439,235.8299,235.677,235.677,2200.0
2022-09-01 14:45:00,246.53,246.72,246.45,246.45,1842.0,235.6388,235.8204,235.5623,235.5623,1842.0
2022-09-01 14:50:00,246.48,246.92,246.37,246.92,3409.0,235.591,236.0115,235.4858,236.0115,3409.0
2022-09-01 14:55:00,246.9,246.9,246.61,246.74,1500.0,235.9924,235.9924,235.7152,235.8395,1500.0
2022-09-01 15:00:00,246.71,247.06,246.71,246.92,3700.0,235.8108,236.1454,235.8108,236.0115,3700.0
2022-09-01 15:05:00,246.85,247.32,246.82,247.29,5104.0,235.9446,236.3939,235.916,236.3652,5104.0
2022-09-01 15:10:00,247.2,247.35,247.08,247.27,3940.0,236.2792,236.4225,236.1645,236.3461,3940.0
2022-09-01 15:15:00,247.2,247.34,247.11,247.16,12501.0,236.2792,236.413,236.1931,236.2409,12501.0
2022-09-01 15:20:00,246.95,247.04,246.76,246.95,3795.0,236.0402,236.1262,235.8586,236.0402,3795.0
2022-09-01 15:25:00,246.94,247.05,246.73,246.76,4152.0,236.0307,236.1358,235.8299,235.8586,4152.0
2022-09-01 15:30:00,246.77,246.82,246.58,246.67,6792.0,235.8682,235.916,235.6866,235.7726,6792.0
2022-09-01 15:35:00,246.66,247.03,246.59,246.88,6100.0,235.763,236.1167,235.6961,235.9733,6100.0
2022-09-01 15:40:00,246.85,247.07,246.71,246.95,7336.0,235.9446,236.1549,235.8108,236.0402,7336.0
2022-09-01 15:45:00,246.94,247.02,246.62,246.73,8068.0,236.0307,236.1071,235.7248,235.8299,8068.0
2022-09-01 15:50:00,246.61,247.25,246.61,247.25,20749.0,235.7152,236.327,235.7152,236.327,20749.0
2022-09-01 15:55:00,247.17,247.98,247.17,247.58,50641.0,236.2505,237.0247,236.2505,236.6424,50641.0
2022-09-02 09:30:00,248.6,248.72,248.26,248.58,9489.0,237.6173,237.732,237.2923,237.5982,9489.0
2022-09-02 09:35:00,248.95,249.1,248.59,248.7,6336.0,237.9519,238.0952,237.6078,237.7129,6336.0
2022-09-02 09:40:00,248.78,248.83,248.64,248.7,742.0,237.7894,237.8372,237.6555,237.7129,742.0
2022-09-02 09:45:00,249.11,249.26,248.84,248.85,3300.0,238.1048,238.2482,237.8467,237.8563,3300.0
2022-09-02 09:50:00,249.04,249.3,248.66,248.75,3659.0,238.0379,238.2864,237.6747,237.7607,3659.0
2022-09-02 09:55:00,248.75,248.89,248.63,248.67,2248.0,237.7607,237.8945,237.646,237.6842,2248.0
2022-09-02 10:00:00,248.8,249.09,248.54,248.98,3365.0,237.8085,238.0857,237.56,237.9805,3365.0
2022-09-02 10:05:00,248.78,248.78,248.54,248.55,2568.0,237.7894,237.7894,237.56,237.5695,2568.0
2022-09-02 10:10:00,248.66,249.24,248.66,249.08,2361.0,237.6747,238.229,237.6747,238.0761,2361.0
2022-09-02 10:15:00,249.26,249.38,249.11,249.23,5126.0,238.2482,238.3629,238.1048,238.2195,5126.0
2022-09-02 10:20:00,249.06,249.57,248.91,249.43,5023.0,238.057,238.5445,237.9136,238.4106,5023.0
2022-09-02 10:25:00,249.43,249.64,249.27,249.46,3369.0,238.4106,238.6114,238.2577,238.4393,3369.0
2022-09-02 10:30:00,249.52,249.91,249.51,249.62,2904.0,238.4967,238.8694,238.4871,238.5923,2904.0
2022-09-02 10:35:00,249.51,249.86,249.51,249.67,1219.0,238.4871,238.8217,238.4871,238.64,1219.0
2022-09-02 10:40:00,249.6,250.32,249.6,250.32,4860.0,238.5731,239.2613,238.5731,239.2613,4860.0
2022-09-02 10:45:00,250.25,250.25,249.5,249.59,3563.0,239.1944,239.1944,238.4776,238.5636,3563.0
2022-09-02 10:50:00,249.37,250.17,249.37,250.17,11229.0,238.3533,239.118,238.3533,239.118,11229.0
2022-09-02 10:55:00,250.11,250.44,249.88,250.15,10561.0,239.0606,239.376,238.8408,239.0988,10561.0
2022-09-02 11:00:00,250.14,250.25,249.83,250.19,4124.0,239.0893,239.1944,238.793,239.1371,4124.0
2022-09-02 11:05:00,250.22,250.22,249.51,249.52,1500.0,239.1657,239.1657,238.4871,238.4967,1500.0
2022-09-02 11:10:00,249.56,249.89,249.55,249.85,5409.0,238.5349,238.8503,238.5253,238.8121,5409.0
2022-09-02 11:15:00,249.82,249.97,249.29,249.29,10362.0,238.7834,238.9268,238.2768,238.2768,10362.0
2022-09-02 11:20:00,249.22,249.4,249.14,249.25,1841.0,238.2099,238.382,238.1335,238.2386,1841.0
2022-09-02 11:25:00,249.33,249.8,249.33,249.78,6588.0,238.3151,238.7643,238.3151,238.7452,6588.0
2022-09-02 11:30:00,249.72,250.1,249.72,250.03,9134.0,238.6878,239.051,238.6878,238.9841,9134.0
2022-09-02 11:35:00,250.1,250.1,249.72,249.75,30893.0,239.051,239.051,238.6878,238.7165,30893.0
2022-09-02 11:40:00,249.6,249.6,249.15,249.35,5506.0,238.5731,238.5731,238.143,238.3342,5506.0
2022-09-02 11:45:00,249.34,249.4,249.19,249.19,1000.0,238.3246,238.382,238.1813,238.1813,1000.0
2022-09-02 11:50:00,249.18,249.33,249.17,249.3,1500.0,238.1717,238.3151,238.1621,238.2864,1500.0
2022-09-02 11:55:00,249.36,249.65,249.34,249.58,2617.0,238.3437,238.6209,238.3246,238.554,2617.0
2022-09-02 12:00:00,249.62,249.85,249.42,249.47,2021.0,238.5923,238.8121,238.4011,238.4489,2021.0
2022-09-02 12:05:00,249.45,249.51,249.31,249.43,1900.0,238.4298,238.4871,238.2959,238.4106,1900.0
2022-09-02 12:10:00,249.44,249.55,249.11,249.11,1531.0,238.4202,238.5253,238.1048,238.1048,1531.0
2022-09-02 12:15:00,249.13,249.14,248.88,248.88,2222.0,238.1239,238.1335,237.8849,237.8849,2222.0
2022-09-02 12:20:00,248.72,248.73,248.32,248.4,1500.0,237.732,237.7416,237.3497,237.4262,1500.0
2022-09-02 12:25:00,248.39,248.66,248.38,248.66,1577.0,237.4166,237.6747,237.407,237.6747,1577.0
2022-09-02 12:30:00,248.66,248.66,248.06,248.06,2518.0,237.6747,237.6747,237.1012,237.1012,2518.0
2022-09-02 12:35:00,248.11,248.17,247.73,248.17,2839.0,237.149,237.2063,236.7858,237.2063,2839.0
2022-09-02 12:40:00,248.18,248.19,247.85,248.01,2302.0,237.2159,237.2254,236.9004,237.0534,2302.0
2022-09-02 12:45:00,247.72,248.2,247.67,248.02,2640.0,236.7762,237.235,236.7284,237.0629,2640.0
2022-09-02 12:50:00,248.07,248.09,247.68,248.01,2100.0,237.1107,237.1298,236.738,237.0534,2100.0
2022-09-02 12:55:00,248.06,248.24,247.69,248.07,3103.0,237.1012,237.2732,236.7475,237.1107,3103.0
2022-09-02 13:00:00,247.93,247.93,247.2,247.44,2600.0,236.9769,236.9769,236.2792,236.5086,2600.0
2022-09-02 13:05:00,247.31,247.35,247.13,247.18,1500.0,236.3843,236.4225,236.2123,236.26,1500.0
2022-09-02 13:10:00,247.14,247.2,246.91,247.2,3124.0,236.2218,236.2792,236.002,236.2792,3124.0
2022-09-02 13:15:00,247.2,247.34,247.01,247.25,1330.0,236.2792,236.413,236.0976,236.327,1330.0
2022-09-02 13:20:00,247.06,247.06,246.19,246.3,1526.0,236.1454,236.1454,235.3138,235.4189,1526.0
2022-09-02 13:25:00,246.14,246.14,245.85,245.87,2184.0,235.266,235.266,234.9888,235.0079,2184.0
2022-09-02 13:30:00,245.89,246.33,245.77,246.27,4206.0,235.027,235.4476,234.9123,235.3903,4206.0
2022-09-02 13:35:00,246.29,246.48,246.15,246.31,2200.0,235.4094,235.591,235.2756,235.4285,2200.0
2022-09-02 13:40:00,246.39,246.62,246.39,246.52,2535.0,235.5049,235.7248,235.5049,235.6292,2535.0
2022-09-02 13:45:00,246.67,246.74,246.06,246.06,2240.0,235.7726,235.8395,235.1895,235.1895,2240.0
2022-09-02 13:50:00,246.07,246.41,245.93,246.39,3106.0,235.1991,235.5241,235.0653,235.5049,3106.0
2022-09-02 13:55:00,246.28,246.28,246.03,246.04,1343.0,235.3998,235.3998,235.1609,235.1704,1343.0
2022-09-02 14:00:00,245.9,246.16,245.9,245.92,2116.0,235.0366,235.2851,235.0366,235.0557,2116.0
2022-09-02 14:05:00,245.92,246.07,245.71,245.96,1627.0,235.0557,235.1991,234.855,235.0939,1627.0
2022-09-02 14:10:00,245.75,246.1,245.7,245.9,2087.0,234.8932,235.2278,234.8454,235.0366,2087.0
2022-09-02 14:15:00,245.79,246.05,245.79,245.96,1200.0,234.9315,235.18,234.9315,235.0939,1200.0
2022-09-02 14:20:00,245.88,245.96,245.79,245.8,1002.0,235.0175,235.0939,234.9315,234.941,1002.0
2022-09-02 14:25:00,245.7,246.42,245.7,246.24,3349.0,234.8454,235.5336,234.8454,235.3616,3349.0
2022-09-02 14:30:00,246.05,246.16,246.01,246.1,1100.0,235.18,235.2851,235.1417,235.2278,1100.0
2022-09-02 14:35:00,246.06,246.5,246.06,246.31,2232.0,235.1895,235.6101,235.1895,235.4285,2232.0
2022-09-02 14:40:00,246.34,246.42,246.08,246.38,2435.0,235.4572,235.5336,235.2086,235.4954,2435.0
2022-09-02 14:45:00,246.31,246.37,245.97,245.97,2202.0,235.4285,235.4858,235.1035,235.1035,2202.0
2022-09-02 14:50:00,246.08,246.08,245.78,245.98,2859.0,235.2086,235.2086,234.9219,235.1131,2859.0
2022-09-02 14:55:00,245.91,245.96,245.81,245.85,2845.0,235.0462,235.0939,234.9506,234.9888,2845.0
2022-09-02 15:00:00,245.78,245.96,245.66,245.91,2701.0,234.9219,235.0939,234.8072,235.0462,2701.0
2022-09-02 15:05:00,245.83,246.28,245.83,246.25,2990.0,234.9697,235.3998,234.9697,235.3711,2990.0
2022-09-02 15:10:00,246.23,246.37,246.19,246.33,2800.0,235.352,235.4858,235.3138,235.4476,2800.0
2022-09-02 15:15:00,246.35,246.44,246.09,246.2,1700.0,235.4667,235.5527,235.2182,235.3233,1700.0
2022-09-02 15:20:00,246.14,246.26,245.29,245.43,3302.0,235.266,235.3807,234.4535,234.5874,3302.0
2022-09-02 15:25:00,245.38,245.56,245.28,245.43,3194.0,234.5396,234.7116,234.444,234.5874,3194.0
2022-09-02 15:30:00,245.45,245.45,245.1,245.24,3025.0,234.6065,234.6065,234.2719,234.4058,3025.0
2022-09-02 15:35:00,245.0,245.0,244.42,244.61,8921.0,234.1764,234.1764,233.622,233.8036,8921.0
2022-09-02 15:40:00,244.64,244.64,244.34,244.44,6323.0,233.8323,233.8323,233.5455,233.6411,6323.0
2022-09-02 15:45:00,244.42,245.04,244.38,244.92,11928.0,233.622,234.2146,233.5837,234.0999,11928.0
2022-09-02 15:50:00,244.97,245.06,244.5,244.81,13233.0,234.1477,234.2337,233.6984,233.9948,13233.0
2022-09-02 15:55:00,244.8,245.11,244.59,244.99,39654.0,233.9852,234.2815,233.7845,234.1668,39654.0
2022-09-06 09:30:00,245.0,246.07,244.5,245.56,9431.0,234.1764,235.1991,233.6984,234.7116,9431.0
2022-09-06 09:35:00,245.76,246.87,245.76,246.83,4087.0,234.9028,235.9637,234.9028,235.9255,4087.0
2022-09-06 09:40:00,246.54,247.51,246.49,246.57,6241.0,235.6483,236.5755,235.6005,235.677,6241.0
2022-09-06 09:45:00,246.84,246.85,246.28,246.4,3560.0,235.9351,235.9446,235.3998,235.5145,3560.0
2022-09-06 09:50:00,246.43,246.65,246.19,246.59,7445.0,235.5432,235.7535,235.3138,235.6961,7445.0
2022-09-06 09:55:00,246.45,247.42,246.44,247.34,3682.0,235.5623,236.4894,235.5527,236.413,3682.0
2022-09-06 10:00:00,247.31,247.4,245.7,245.77,3425.0,236.3843,236.4703,234.8454,234.9123,3425.0
2022-09-06 10:05:00,245.83,246.69,245.83,246.39,5119.0,234.9697,235.7917,234.9697,235.5049,5119.0
2022-09-06 10:10:00,246.44,246.44,245.8,246.44,4400.0,235.5527,235.5527,234.941,235.5527,4400.0
2022-09-06 10:15:00,246.39,246.83,246.16,246.83,3550.0,235.5049,235.9255,235.2851,235.9255,3550.0
2022-09-06 10:20:00,246.74,246.9,246.6,246.74,4205.0,235.8395,235.9924,235.7057,235.8395,4205.0
2022-09-06 10:25:00,246.69,248.26,246.69,248.23,7820.0,235.7917,237.2923,235.7917,237.2637,7820.0
2022-09-06 10:30:00,248.14,248.15,247.65,247.83,4762.0,237.1776,237.1872,236.7093,236.8813,4762.0
2022-09-06 10:35:00,247.8,248.22,247.48,248.22,5112.0,236.8527,237.2541,236.5468,237.2541,5112.0
2022-09-06 10:40:00,248.31,248.97,248.31,248.94,6735.0,237.3401,237.971,237.3401,237.9423,6735.0
2022-09-06 10:45:00,249.01,249.52,248.83,249.35,14944.0,238.0092,238.4967,237.8372,238.3342,14944.0
2022-09-06 10:50:00,249.32,249.8,249.32,249.47,4350.0,238.3055,238.7643,238.3055,238.4489,4350.0
2022-09-06 10:55:00,249.64,250.05,249.53,249.75,5822.0,238.6114,239.0033,238.5062,238.7165,5822.0
2022-09-06 11:00:00,249.86,249.86,249.09,249.09,2900.0,238.8217,238.8217,238.0857,238.0857,2900.0
2022-09-06 11:05:00,248.88,249.29,248.77,248.98,3000.0,237.8849,238.2768,237.7798,237.9805,3000.0
2022-09-06 11:10:00,249.02,249.12,248.83,248.93,1921.0,238.0188,238.1143,237.8372,237.9327,1921.0
2022-09-06 11:15:00,248.86,248.87,248.63,248.73,3300.0,237.8658,237.8754,237.646,237.7416,3300.0
2022-09-06 11:20:00,248.7,248.77,248.1,248.21,3700.0,237.7129,237.7798,237.1394,237.2445,3700.0
2022-09-06 11:25:00,248.22,248.23,247.46,247.74,2334.0,237.2541,237.2637,236.5277,236.7953,2334.0
2022-09-06 11:30:00,247.59,248.29,247.48,247.89,2366.0,236.6519,237.321,236.5468,236.9387,2366.0
2022-09-06 11:35:00,247.83,248.11,247.8,248.08,2610.0,236.8813,237.149,236.8527,237.1203,2610.0
2022-09-06 11:40:00,248.08,248.37,247.95,247.95,2300.0,237.1203,237.3975,236.996,236.996,2300.0
2022-09-06 11:45:00,247.71,247.81,247.6,247.62,1242.0,236.7666,236.8622,236.6615,236.6806,1242.0
2022-09-06 11:50:00,247.64,247.64,247.16,247.16,1993.0,236.6997,236.6997,236.2409,236.2409,1993.0
2022-09-06 11:55:00,247.04,247.18,246.91,247.01,1100.0,236.1262,236.26,236.002,236.0976,1100.0
2022-09-06 12:00:00,246.89,247.36,246.83,246.96,3059.0,235.9829,236.4321,235.9255,236.0498,3059.0
2022-09-06 12:05:00,246.84,246.97,246.36,246.49,2000.0,235.9351,236.0593,235.4763,235.6005,2000.0
2022-09-06 12:10:00,246.22,246.57,246.22,246.56,1480.0,235.3425,235.677,235.3425,235.6674,1480.0
2022-09-06 12:15:00,246.52,246.52,245.72,245.8,2543.0,235.6292,235.6292,234.8645,234.941,2543.0
2022-09-06 12:20:00,245.71,245.8,245.22,245.38,2350.0,234.855,234.941,234.3866,234.5396,2350.0
2022-09-06 12:25:00,245.57,246.1,245.42,245.76,3009.0,234.7212,235.2278,234.5778,234.9028,3009.0
2022-09-06 12:30:00,245.94,245.99,245.77,245.78,700.0,235.0748,235.1226,234.9123,234.9219,700.0
2022-09-06 12:35:00,245.73,245.88,245.57,245.69,2062.0,234.8741,235.0175,234.7212,234.8359,2062.0
2022-09-06 12:40:00,245.63,246.08,245.6,246.08,2328.0,234.7785,235.2086,234.7499,235.2086,2328.0
2022-09-06 12:45:00,246.1,246.19,245.75,245.84,3904.0,235.2278,235.3138,234.8932,234.9792,3904.0
2022-09-06 12:50:00,245.8,246.26,245.8,246.26,2339.0,234.941,235.3807,234.941,235.3807,2339.0
2022-09-06 12:55:00,246.26,246.48,246.16,246.16,1523.0,235.3807,235.591,235.2851,235.2851,1523.0
2022-09-06 13:00:00,246.27,246.33,245.79,246.05,1843.0,235.3903,235.4476,234.9315,235.18,1843.0
2022-09-06 13:05:00,245.92,245.92,245.24,245.24,2039.0,235.0557,235.0557,234.4058,234.4058,2039.0
2022-09-06 13:10:00,245.25,245.53,245.18,245.25,2968.0,234.4153,234.6829,234.3484,234.4153,2968.0
2022-09-06 13:15:00,245.16,245.43,245.15,245.4,2200.0,234.3293,234.5874,234.3197,234.5587,2200.0
2022-09-06 13:20:00,245.48,245.52,245.14,245.28,2665.0,234.6352,234.6734,234.3102,234.444,2665.0
2022-09-06 13:25:00,245.27,245.51,245.17,245.43,1780.0,234.4344,234.6638,234.3388,234.5874,1780.0
2022-09-06 13:30:00,245.46,245.93,245.34,245.93,1841.0,234.616,235.0653,234.5013,235.0653,1841.0
2022-09-06 13:35:00,245.9,245.9,245.55,245.72,5551.0,235.0366,235.0366,234.7021,234.8645,5551.0
2022-09-06 13:40:00,245.69,245.69,245.32,245.51,4215.0,234.8359,234.8359,234.4822,234.6638,4215.0
2022-09-06 13:45:00,245.51,245.67,245.26,245.26,2500.0,234.6638,234.8168,234.4249,234.4249,2500.0
2022-09-06 13:50:00,245.23,245.39,245.12,245.38,2683.0,234.3962,234.5491,234.2911,234.5396,2683.0
2022-09-06 13:55:00,245.4,245.75,245.4,245.75,2478.0,234.5587,234.8932,234.5587,234.8932,2478.0
2022-09-06 14:00:00,245.7,245.83,245.54,245.65,2218.0,234.8454,234.9697,234.6925,234.7976,2218.0
2022-09-06 14:05:00,245.58,245.58,245.15,245.2,3505.0,234.7307,234.7307,234.3197,234.3675,3505.0
2022-09-06 14:10:00,245.22,245.76,245.22,245.63,2300.0,234.3866,234.9028,234.3866,234.7785,2300.0
2022-09-06 14:15:00,245.55,245.77,245.51,245.76,3300.0,234.7021,234.9123,234.6638,234.9028,3300.0
2022-09-06 14:20:00,245.72,245.72,245.47,245.58,1250.0,234.8645,234.8645,234.6256,234.7307,1250.0
2022-09-06 14:25:00,245.6,245.79,245.48,245.48,2115.0,234.7499,234.9315,234.6352,234.6352,2115.0
2022-09-06 14:30:00,245.53,245.63,245.12,245.12,3311.0,234.6829,234.7785,234.2911,234.2911,3311.0
2022-09-06 14:35:00,245.08,245.36,245.08,245.2,2318.0,234.2528,234.5205,234.2528,234.3675,2318.0
2022-09-06 14:40:00,245.03,245.12,245.0,245.12,12191.0,234.205,234.2911,234.1764,234.2911,12191.0
2022-09-06 14:45:00,245.08,245.08,244.61,244.95,4043.0,234.2528,234.2528,233.8036,234.1286,4043.0
2022-09-06 14:50:00,244.95,244.96,244.64,244.71,2597.0,234.1286,234.1381,233.8323,233.8992,2597.0
2022-09-06 14:55:00,244.77,244.95,244.36,244.45,3039.0,233.9565,234.1286,233.5646,233.6507,3039.0
2022-09-06 15:00:00,244.6,244.65,244.46,244.65,2101.0,233.794,233.8418,233.6602,233.8418,2101.0
2022-09-06 15:05:00,244.55,245.07,244.55,245.06,2356.0,233.7462,234.2433,233.7462,234.2337,2356.0
2022-09-06 15:10:00,245.11,245.24,244.98,245.05,3400.0,234.2815,234.4058,234.1572,234.2241,3400.0
2022-09-06 15:15:00,245.08,245.29,244.94,244.95,4792.0,234.2528,234.4535,234.119,234.1286,4792.0
2022-09-06 15:20:00,244.9,244.96,244.57,244.96,6587.0,234.0808,234.1381,233.7654,234.1381,6587.0
2022-09-06 15:25:00,244.89,245.02,244.81,244.96,4795.0,234.0712,234.1955,233.9948,234.1381,4795.0
2022-09-06 15:30:00,244.95,244.95,244.25,244.4,6193.0,234.1286,234.1286,233.4595,233.6029,6193.0
2022-09-06 15:35:00,244.43,244.62,244.35,244.48,8122.0,233.6315,233.8131,233.5551,233.6793,8122.0
2022-09-06 15:40:00,244.43,245.06,244.43,245.01,9257.0,233.6315,234.2337,233.6315,234.1859,9257.0
2022-09-06 15:45:00,245.01,245.18,244.75,245.04,10690.0,234.1859,234.3484,233.9374,234.2146,10690.0
2022-09-06 15:50:00,245.1,245.27,244.75,244.83,18109.0,234.2719,234.4344,233.9374,234.0139,18109.0
2022-09-06 15:55:00,244.89,245.1,244.48,244.95,47641.0,234.0712,234.2719,233.6793,234.1286,47641.0
2022-09-07 09:30:00,244.62,245.04,244.2,244.49,9561.0,233.8131,234.2146,233.4117,233.6889,9561.0
2022-09-07 09:35:00,244.28,244.82,244.28,244.81,1352.0,233.4882,234.0043,233.4882,233.9948,1352.0
2022-09-07 09:40:00,244.81,245.38,244.56,244.94,3837.0,233.9948,234.5396,233.7558,234.119,3837.0
2022-09-07 09:45:00,244.6,244.75,244.17,244.25,1312.0,233.794,233.9374,233.383,233.4595,1312.0
2022-09-07 09:50:00,244.43,244.72,244.11,244.52,5846.0,233.6315,233.9087,233.3257,233.7176,5846.0
2022-09-07 09:55:00,244.68,244.81,243.88,243.99,2400.0,233.8705,233.9948,233.1058,233.211,2400.0
2022-09-07 10:00:00,244.11,245.48,243.91,245.2,4457.0,233.3257,234.6352,233.1345,234.3675,4457.0
2022-09-07 10:05:00,245.28,245.41,244.75,245.18,3600.0,234.444,234.5682,233.9374,234.3484,3600.0
2022-09-07 10:10:00,245.09,245.25,244.57,245.25,3612.0,234.2624,234.4153,233.7654,234.4153,3612.0
2022-09-07 10:15:00,245.28,245.78,245.15,245.48,1800.0,234.444,234.9219,234.3197,234.6352,1800.0
2022-09-07 10:20:00,245.53,245.85,245.38,245.66,4523.0,234.6829,234.9888,234.5396,234.8072,4523.0
2022-09-07 10:25:00,245.56,246.31,245.51,246.11,4663.0,234.7116,235.4285,234.6638,235.2373,4663.0
2022-09-07 10:30:00,245.93,246.06,245.36,245.36,2118.0,235.0653,235.1895,234.5205,234.5205,2118.0
2022-09-07 10:35:00,245.47,245.57,245.22,245.25,2431.0,234.6256,234.7212,234.3866,234.4153,2431.0
2022-09-07 10:40:00,245.18,245.36,244.92,245.33,3449.0,234.3484,234.5205,234.0999,234.4918,3449.0
2022-09-07 10:45:00,245.42,245.55,245.34,245.36,1704.0,234.5778,234.7021,234.5013,234.5205,1704.0
2022-09-07 10:50:00,245.54,246.03,245.53,246.01,2012.0,234.6925,235.1609,234.6829,235.1417,2012.0
2022-09-07 10:55:00,245.85,246.0,245.77,245.8,2023.0,234.9888,235.1322,234.9123,234.941,2023.0
2022-09-07 11:00:00,245.78,245.88,245.59,245.87,1941.0,234.9219,235.0175,234.7403,235.0079,1941.0
2022-09-07 11:05:00,245.82,246.14,245.78,245.91,1360.0,234.9601,235.266,234.9219,235.0462,1360.0
2022-09-07 11:10:00,246.08,246.38,246.02,246.29,2648.0,235.2086,235.4954,235.1513,235.4094,2648.0
2022-09-07 11:15:00,246.28,246.28,246.02,246.27,1121.0,235.3998,235.3998,235.1513,235.3903,1121.0
2022-09-07 11:20:00,246.3,246.45,246.22,246.36,1511.0,235.4189,235.5623,235.3425,235.4763,1511.0
2022-09-07 11:25:00,246.19,246.49,246.02,246.02,5143.0,235.3138,235.6005,235.1513,235.1513,5143.0
2022-09-07 11:30:00,246.1,246.48,245.97,246.22,2310.0,235.2278,235.591,235.1035,235.3425,2310.0
2022-09-07 11:35:00,246.4,246.52,246.32,246.33,1182.0,235.5145,235.6292,235.438,235.4476,1182.0
2022-09-07 11:40:00,246.31,246.37,246.25,246.32,1200.0,235.4285,235.4858,235.3711,235.438,1200.0
2022-09-07 11:45:00,246.23,246.65,246.2,246.29,2436.0,235.352,235.7535,235.3233,235.4094,2436.0
2022-09-07 11:50:00,246.3,246.56,246.2,246.56,2052.0,235.4189,235.6674,235.3233,235.6674,2052.0
2022-09-07 11:55:00,246.56,246.56,246.07,246.28,2737.0,235.6674,235.6674,235.1991,235.3998,2737.0
2022-09-07 12:00:00,246.2,246.29,246.12,246.18,900.0,235.3233,235.4094,235.2469,235.3042,900.0
2022-09-07 12:05:00,246.09,246.09,245.59,245.87,2238.0,235.2182,235.2182,234.7403,235.0079,2238.0
2022-09-07 12:10:00,246.04,246.09,245.57,245.85,2524.0,235.1704,235.2182,234.7212,234.9888,2524.0
2022-09-07 12:15:00,245.65,245.76,245.57,245.57,1906.0,234.7976,234.9028,234.7212,234.7212,1906.0
2022-09-07 12:20:00,245.57,245.78,245.57,245.57,3020.0,234.7212,234.9219,234.7212,234.7212,3020.0
2022-09-07 12:25:00,245.57,246.05,245.57,245.86,2497.0,234.7212,235.18,234.7212,234.9984,2497.0
2022-09-07 12:30:00,245.81,245.95,245.57,245.95,1364.0,234.9506,235.0844,234.7212,235.0844,1364.0
2022-09-07 12:35:00,245.91,245.95,245.76,245.95,1100.0,235.0462,235.0844,234.9028,235.0844,1100.0
2022-09-07 12:40:00,246.14,246.47,246.08,246.15,7946.0,235.266,235.5814,235.2086,235.2756,7946.0
2022-09-07 12:45:00,246.25,246.32,246.11,246.13,2712.0,235.3711,235.438,235.2373,235.2564,2712.0
2022-09-07 12:50:00,246.2,246.6,246.19,246.48,4738.0,235.3233,235.7057,235.3138,235.591,4738.0
2022-09-07 12:55:00,246.55,246.61,246.33,246.53,1700.0,235.6579,235.7152,235.4476,235.6388,1700.0
2022-09-07 13:00:00,246.52,246.81,246.51,246.81,1696.0,235.6292,235.9064,235.6196,235.9064,1696.0
2022-09-07 13:05:00,246.92,246.96,246.64,246.73,2306.0,236.0115,236.0498,235.7439,235.8299,2306.0
2022-09-07 13:10:00,246.8,246.8,246.5,246.62,1800.0,235.8968,235.8968,235.6101,235.7248,1800.0
2022-09-07 13:15:00,246.65,246.76,246.44,246.5,2637.0,235.7535,235.8586,235.5527,235.6101,2637.0
2022-09-07 13:20:00,246.46,246.79,246.45,246.67,2345.0,235.5719,235.8873,235.5623,235.7726,2345.0
2022-09-07 13:25:00,246.64,246.8,246.54,246.8,1425.0,235.7439,235.8968,235.6483,235.8968,1425.0
2022-09-07 13:30:00,247.0,247.0,246.85,246.95,1395.0,236.088,236.088,235.9446,236.0402,1395.0
2022-09-07 13:35:00,246.9,247.04,246.69,246.83,2533.0,235.9924,236.1262,235.7917,235.9255,2533.0
2022-09-07 13:40:00,246.99,247.25,246.79,247.23,2908.0,236.0784,236.327,235.8873,236.3078,2908.0
2022-09-07 13:45:00,247.29,247.35,247.16,247.32,4026.0,236.3652,236.4225,236.2409,236.3939,4026.0
2022-09-07 13:50:00,247.33,247.8,247.33,247.62,1200.0,236.4034,236.8527,236.4034,236.6806,1200.0
2022-09-07 13:55:00,247.74,247.86,247.66,247.71,1000.0,236.7953,236.91,236.7188,236.7666,1000.0
2022-09-07 14:00:00,247.73,248.24,247.71,248.2,3904.0,236.7858,237.2732,236.7666,237.235,3904.0
2022-09-07 14:05:00,248.25,248.28,247.99,248.06,4051.0,237.2828,237.3115,237.0343,237.1012,4051.0
2022-09-07 14:10:00,248.13,248.19,248.06,248.17,1315.0,237.1681,237.2254,237.1012,237.2063,1315.0
2022-09-07 14:15:00,248.14,248.14,247.76,247.76,1559.0,237.1776,237.1776,236.8144,236.8144,1559.0
2022-09-07 14:20:00,247.63,247.96,247.61,247.96,2400.0,236.6902,237.0056,236.6711,237.0056,2400.0
2022-09-07 14:25:00,247.91,248.41,247.9,248.41,1445.0,236.9578,237.4357,236.9482,237.4357,1445.0
2022-09-07 14:30:00,248.43,248.71,248.41,248.67,2204.0,237.4548,237.7225,237.4357,237.6842,2204.0
2022-09-07 14:35:00,248.83,248.83,248.62,248.62,1371.0,237.8372,237.8372,237.6364,237.6364,1371.0
2022-09-07 14:40:00,248.6,248.82,248.6,248.75,1809.0,237.6173,237.8276,237.6173,237.7607,1809.0
2022-09-07 14:45:00,248.68,248.84,248.59,248.67,2477.0,237.6938,237.8467,237.6078,237.6842,2477.0
2022-09-07 14:50:00,248.82,248.85,248.51,248.51,1200.0,237.8276,237.8563,237.5313,237.5313,1200.0
2022-09-07 14:55:00,248.53,248.67,248.48,248.54,1907.0,237.5504,237.6842,237.5026,237.56,1907.0
2022-09-07 15:00:00,248.65,248.65,248.43,248.61,1603.0,237.6651,237.6651,237.4548,237.6269,1603.0
2022-09-07 15:05:00,248.41,248.46,248.12,248.16,5464.0,237.4357,237.4835,237.1585,237.1968,5464.0
2022-09-07 15:10:00,248.16,248.33,248.12,248.13,2537.0,237.1968,237.3592,237.1585,237.1681,2537.0
2022-09-07 15:15:00,248.2,248.6,248.2,248.42,3823.0,237.235,237.6173,237.235,237.4453,3823.0
2022-09-07 15:20:00,248.41,248.56,248.35,248.48,3171.0,237.4357,237.5791,237.3784,237.5026,3171.0
2022-09-07 15:25:00,248.55,248.74,248.49,248.72,1801.0,237.5695,237.7511,237.5122,237.732,1801.0
2022-09-07 15:30:00,248.65,248.65,248.22,248.62,3608.0,237.6651,237.6651,237.2541,237.6364,3608.0
2022-09-07 15:35:00,248.62,248.62,248.29,248.36,1711.0,237.6364,237.6364,237.321,237.3879,1711.0
2022-09-07 15:40:00,248.38,248.51,248.24,248.37,6184.0,237.407,237.5313,237.2732,237.3975,6184.0
2022-09-07 15:45:00,248.39,248.71,248.31,248.59,6041.0,237.4166,237.7225,237.3401,237.6078,6041.0
2022-09-07 15:50:00,248.59,248.86,248.57,248.78,10292.0,237.6078,237.8658,237.5886,237.7894,10292.0
2022-09-07 15:55:00,248.78,248.78,248.28,248.39,43271.0,237.7894,237.7894,237.3115,237.4166,43271.0
2022-09-08 09:30:00,247.8,247.8,246.64,246.64,5543.0,236.8527,236.8527,235.7439,235.7439,5543.0
2022-09-08 09:35:00,247.57,247.72,246.97,246.97,2983.0,236.6328,236.7762,236.0593,236.0593,2983.0
2022-09-08 09:40:00,246.78,247.74,246.68,247.56,2865.0,235.8777,236.7953,235.7821,236.6233,2865.0
2022-09-08 09:45:00,246.84,247.32,246.84,247.32,1019.0,235.9351,236.3939,235.9351,236.3939,1019.0
2022-09-08 09:50:00,246.99,246.99,246.1,246.52,3943.0,236.0784,236.0784,235.2278,235.6292,3943.0
2022-09-08 09:55:00,246.49,246.49,245.45,246.16,10466.0,235.6005,235.6005,234.6065,235.2851,10466.0
2022-09-08 10:00:00,245.69,245.79,245.32,245.59,4503.0,234.8359,234.9315,234.4822,234.7403,4503.0
2022-09-08 10:05:00,245.75,245.93,245.44,245.75,5109.0,234.8932,235.0653,234.5969,234.8932,5109.0
2022-09-08 10:10:00,245.69,245.83,245.54,245.54,2600.0,234.8359,234.9697,234.6925,234.6925,2600.0
2022-09-08 10:15:00,245.58,246.32,245.48,246.31,2600.0,234.7307,235.438,234.6352,235.4285,2600.0
2022-09-08 10:20:00,246.4,246.69,245.97,246.04,3792.0,235.5145,235.7917,235.1035,235.1704,3792.0
2022-09-08 10:25:00,245.77,246.28,245.77,246.28,1600.0,234.9123,235.3998,234.9123,235.3998,1600.0
2022-09-08 10:30:00,246.14,246.49,245.89,246.48,3695.0,235.266,235.6005,235.027,235.591,3695.0
2022-09-08 10:35:00,246.37,246.57,246.37,246.47,1000.0,235.4858,235.677,235.4858,235.5814,1000.0
2022-09-08 10:40:00,246.41,246.46,246.34,246.42,1528.0,235.5241,235.5719,235.4572,235.5336,1528.0
2022-09-08 10:45:00,246.42,246.42,245.69,246.0,2424.0,235.5336,235.5336,234.8359,235.1322,2424.0
2022-09-08 10:50:00,245.97,246.16,245.87,246.01,1989.0,235.1035,235.2851,235.0079,235.1417,1989.0
2022-09-08 10:55:00,245.96,246.47,245.92,246.39,4214.0,235.0939,235.5814,235.0557,235.5049,4214.0
2022-09-08 11:00:00,246.4,246.9,246.4,246.8,3668.0,235.5145,235.9924,235.5145,235.8968,3668.0
2022-09-08 11:05:00,246.92,247.16,246.92,246.98,2380.0,236.0115,236.2409,236.0115,236.0689,2380.0
2022-09-08 11:10:00,246.77,247.28,246.75,247.28,1947.0,235.8682,236.3556,235.849,236.3556,1947.0
2022-09-08 11:15:00,247.43,247.58,247.42,247.58,600.0,236.499,236.6424,236.4894,236.6424,600.0
2022-09-08 11:20:00,247.58,247.58,247.2,247.32,1661.0,236.6424,236.6424,236.2792,236.3939,1661.0
2022-09-08 11:25:00,247.36,247.36,247.18,247.26,1100.0,236.4321,236.4321,236.26,236.3365,1100.0
2022-09-08 11:30:00,247.18,247.27,247.08,247.23,2001.0,236.26,236.3461,236.1645,236.3078,2001.0
2022-09-08 11:35:00,247.19,247.32,246.78,246.89,2552.0,236.2696,236.3939,235.8777,235.9829,2552.0
2022-09-08 11:40:00,246.83,246.85,246.47,246.56,6957.0,235.9255,235.9446,235.5814,235.6674,6957.0
2022-09-08 11:45:00,246.64,246.66,246.41,246.5,7220.0,235.7439,235.763,235.5241,235.6101,7220.0
2022-09-08 11:50:00,246.61,246.95,246.54,246.88,1869.0,235.7152,236.0402,235.6483,235.9733,1869.0
2022-09-08 11:55:00,246.62,246.95,246.57,246.84,4217.0,235.7248,236.0402,235.677,235.9351,4217.0
2022-09-08 12:00:00,246.67,246.67,245.53,245.53,2457.0,235.7726,235.7726,234.6829,234.6829,2457.0
2022-09-08 12:05:00,245.41,245.43,244.64,244.9,3021.0,234.5682,234.5874,233.8323,234.0808,3021.0
2022-09-08 12:10:00,244.56,244.56,244.08,244.08,23221.0,233.7558,233.7558,233.297,233.297,23221.0
2022-09-08 12:15:00,243.85,244.66,243.75,244.44,7132.0,233.0772,233.8514,232.9816,233.6411,7132.0
2022-09-08 12:20:00,244.59,244.69,244.3,244.69,16237.0,233.7845,233.8801,233.5073,233.8801,16237.0
2022-09-08 12:25:00,244.63,244.74,244.63,244.74,200.0,233.8227,233.9278,233.8227,233.9278,200.0
2022-09-08 12:30:00,244.73,245.14,244.65,244.99,2600.0,233.9183,234.3102,233.8418,234.1668,2600.0
2022-09-08 12:35:00,244.82,245.09,244.82,244.97,2053.0,234.0043,234.2624,234.0043,234.1477,2053.0
2022-09-08 12:40:00,245.14,245.52,245.14,245.39,1699.0,234.3102,234.6734,234.3102,234.5491,1699.0
2022-09-08 12:45:00,245.26,245.38,245.18,245.26,1904.0,234.4249,234.5396,234.3484,234.4249,1904.0
2022-09-08 12:50:00,245.27,245.48,245.27,245.48,800.0,234.4344,234.6352,234.4344,234.6352,800.0
2022-09-08 12:55:00,245.12,245.3,245.12,245.26,1100.0,234.2911,234.4631,234.2911,234.4249,1100.0
2022-09-08 13:00:00,245.14,245.26,245.01,245.26,2613.0,234.3102,234.4249,234.1859,234.4249,2613.0
2022-09-08 13:05:00,245.27,245.6,245.25,245.6,1229.0,234.4344,234.7499,234.4153,234.7499,1229.0
2022-09-08 13:10:00,245.69,246.01,245.69,245.98,1000.0,234.8359,235.1417,234.8359,235.1131,1000.0
2022-09-08 13:15:00,245.99,246.06,245.87,245.96,1000.0,235.1226,235.1895,235.0079,235.0939,1000.0
2022-09-08 13:20:00,245.93,246.14,245.93,246.14,500.0,235.0653,235.266,235.0653,235.266,500.0
2022-09-08 13:25:00,246.04,246.27,246.03,246.19,2114.0,235.1704,235.3903,235.1609,235.3138,2114.0
2022-09-08 13:30:00,246.26,246.26,246.05,246.1,1780.0,235.3807,235.3807,235.18,235.2278,1780.0
2022-09-08 13:35:00,246.14,246.74,246.14,246.43,4793.0,235.266,235.8395,235.266,235.5432,4793.0
2022-09-08 13:40:00,246.51,246.73,246.51,246.73,1854.0,235.6196,235.8299,235.6196,235.8299,1854.0
2022-09-08 13:45:00,246.83,247.1,246.81,246.99,2929.0,235.9255,236.1836,235.9064,236.0784,2929.0
2022-09-08 13:50:00,247.03,247.31,246.93,247.31,3100.0,236.1167,236.3843,236.0211,236.3843,3100.0
2022-09-08 13:55:00,247.02,247.45,246.71,247.23,9564.0,236.1071,236.5181,235.8108,236.3078,9564.0
2022-09-08 14:00:00,247.14,247.54,247.13,247.53,2239.0,236.2218,236.6041,236.2123,236.5946,2239.0
2022-09-08 14:05:00,247.56,247.76,247.47,247.48,2450.0,236.6233,236.8144,236.5372,236.5468,2450.0
2022-09-08 14:10:00,247.66,247.75,247.6,247.65,2700.0,236.7188,236.8049,236.6615,236.7093,2700.0
2022-09-08 14:15:00,247.48,247.83,247.42,247.69,4243.0,236.5468,236.8813,236.4894,236.7475,4243.0
2022-09-08 14:20:00,247.69,247.98,247.69,247.98,3012.0,236.7475,237.0247,236.7475,237.0247,3012.0
2022-09-08 14:25:00,247.96,248.11,247.78,248.11,2722.0,237.0056,237.149,236.8335,237.149,2722.0
2022-09-08 14:30:00,248.06,248.28,248.06,248.28,3588.0,237.1012,237.3115,237.1012,237.3115,3588.0
2022-09-08 14:35:00,248.28,248.46,248.11,248.4,8254.0,237.3115,237.4835,237.149,237.4262,8254.0
2022-09-08 14:40:00,248.26,248.26,247.86,248.02,8634.0,237.2923,237.2923,236.91,237.0629,8634.0
2022-09-08 14:45:00,247.94,248.03,247.13,247.14,2052.0,236.9865,237.0725,236.2123,236.2218,2052.0
2022-09-08 14:50:00,247.35,247.37,247.05,247.23,3891.0,236.4225,236.4417,236.1358,236.3078,3891.0
2022-09-08 14:55:00,247.18,247.32,246.63,246.77,5031.0,236.26,236.3939,235.7343,235.8682,5031.0
2022-09-08 15:00:00,246.74,247.0,246.7,246.8,3976.0,235.8395,236.088,235.8013,235.8968,3976.0
2022-09-08 15:05:00,246.8,247.42,246.74,247.29,31299.0,235.8968,236.4894,235.8395,236.3652,31299.0
2022-09-08 15:10:00,247.3,247.5,247.11,247.28,7006.0,236.3747,236.5659,236.1931,236.3556,7006.0
2022-09-08 15:15:00,247.37,247.64,247.37,247.46,2504.0,236.4417,236.6997,236.4417,236.5277,2504.0
2022-09-08 15:20:00,247.55,247.81,247.49,247.75,5775.0,236.6137,236.8622,236.5564,236.8049,5775.0
2022-09-08 15:25:00,247.66,247.8,247.58,247.73,16349.0,236.7188,236.8527,236.6424,236.7858,16349.0
2022-09-08 15:30:00,247.69,247.86,247.12,247.35,11903.0,236.7475,236.91,236.2027,236.4225,11903.0
2022-09-08 15:35:00,247.31,247.66,247.22,247.62,8421.0,236.3843,236.7188,236.2983,236.6806,8421.0
2022-09-08 15:40:00,247.61,247.72,247.36,247.46,8350.0,236.6711,236.7762,236.4321,236.5277,8350.0
2022-09-08 15:45:00,247.51,247.78,247.35,247.53,8555.0,236.5755,236.8335,236.4225,236.5946,8555.0
2022-09-08 15:50:00,247.45,248.16,247.45,248.15,16311.0,236.5181,237.1968,236.5181,237.1872,16311.0
2022-09-08 15:55:00,248.18,248.37,247.95,248.26,31924.0,237.2159,237.3975,236.996,237.2923,31924.0
2022-09-09 09:30:00,249.3,249.3,247.74,248.38,6268.0,238.2864,238.2864,236.7953,237.407,6268.0
2022-09-09 09:35:00,247.99,247.99,247.68,247.69,700.0,237.0343,237.0343,236.738,236.7475,700.0
2022-09-09 09:40:00,247.72,247.92,247.32,247.52,19567.0,236.7762,236.9674,236.3939,236.585,19567.0
2022-09-09 09:45:00,247.35,247.35,247.04,247.17,1301.0,236.4225,236.4225,236.1262,236.2505,1301.0
2022-09-09 09:50:00,247.02,247.09,246.75,246.9,3412.0,236.1071,236.174,235.849,235.9924,3412.0
2022-09-09 09:55:00,246.76,247.49,246.76,247.42,2421.0,235.8586,236.5564,235.8586,236.4894,2421.0
2022-09-09 10:00:00,247.54,248.31,247.54,248.15,5283.0,236.6041,237.3401,236.6041,237.1872,5283.0
2022-09-09 10:05:00,248.21,248.46,247.95,248.23,3701.0,237.2445,237.4835,236.996,237.2637,3701.0
2022-09-09 10:10:00,248.18,248.45,248.18,248.36,4528.0,237.2159,237.4739,237.2159,237.3879,4528.0
2022-09-09 10:15:00,248.44,248.75,248.24,248.33,3027.0,237.4644,237.7607,237.2732,237.3592,3027.0
2022-09-09 10:20:00,248.53,248.53,248.28,248.31,1020.0,237.5504,237.5504,237.3115,237.3401,1020.0
2022-09-09 10:25:00,248.41,248.77,248.4,248.76,1376.0,237.4357,237.7798,237.4262,237.7702,1376.0
2022-09-09 10:30:00,248.85,249.12,248.85,249.09,2842.0,237.8563,238.1143,237.8563,238.0857,2842.0
2022-09-09 10:35:00,248.94,248.96,248.78,248.87,1100.0,237.9423,237.9614,237.7894,237.8754,1100.0
2022-09-09 10:40:00,248.92,249.06,248.92,249.0,900.0,237.9232,238.057,237.9232,237.9996,900.0
2022-09-09 10:45:00,249.08,249.08,248.58,248.7,1849.0,238.0761,238.0761,237.5982,237.7129,1849.0
2022-09-09 10:50:00,248.61,248.61,248.18,248.48,3935.0,237.6269,237.6269,237.2159,237.5026,3935.0
2022-09-09 10:55:00,248.48,248.62,248.48,248.57,700.0,237.5026,237.6364,237.5026,237.5886,700.0
2022-09-09 11:00:00,248.73,248.78,248.49,248.53,5149.0,237.7416,237.7894,237.5122,237.5504,5149.0
2022-09-09 11:05:00,248.59,248.85,248.28,248.37,2731.0,237.6078,237.8563,237.3115,237.3975,2731.0
2022-09-09 11:10:00,248.49,248.49,247.91,248.11,700.0,237.5122,237.5122,236.9578,237.149,700.0
2022-09-09 11:15:00,248.27,248.41,247.95,247.95,1416.0,237.3019,237.4357,236.996,236.996,1416.0
2022-09-09 11:20:00,247.84,247.97,247.43,247.56,2748.0,236.8909,237.0151,236.499,236.6233,2748.0
2022-09-09 11:25:00,247.64,247.72,247.64,247.72,501.0,236.6997,236.7762,236.6997,236.7762,501.0
2022-09-09 11:30:00,247.69,247.88,247.58,247.59,7651.0,236.7475,236.9291,236.6424,236.6519,7651.0
2022-09-09 11:35:00,247.48,247.62,247.1,247.44,5450.0,236.5468,236.6806,236.1836,236.5086,5450.0
2022-09-09 11:40:00,247.68,247.7,247.42,247.42,2400.0,236.738,236.7571,236.4894,236.4894,2400.0
2022-09-09 11:45:00,247.56,248.2,247.56,247.81,5866.0,236.6233,237.235,236.6233,236.8622,5866.0
2022-09-09 11:50:00,247.66,247.94,247.6,247.93,1600.0,236.7188,236.9865,236.6615,236.9769,1600.0
2022-09-09 11:55:00,247.97,248.25,247.96,248.22,4761.0,237.0151,237.2828,237.0056,237.2541,4761.0
2022-09-09 12:00:00,248.0,248.0,247.47,247.59,2500.0,237.0438,237.0438,236.5372,236.6519,2500.0
2022-09-09 12:05:00,247.59,247.59,247.18,247.35,3487.0,236.6519,236.6519,236.26,236.4225,3487.0
2022-09-09 12:10:00,247.48,247.71,247.4,247.7,2838.0,236.5468,236.7666,236.4703,236.7571,2838.0
2022-09-09 12:15:00,247.62,247.62,247.44,247.51,2619.0,236.6806,236.6806,236.5086,236.5755,2619.0
2022-09-09 12:20:00,247.39,247.63,247.36,247.44,2300.0,236.4608,236.6902,236.4321,236.5086,2300.0
2022-09-09 12:25:00,247.48,247.91,247.45,247.9,3600.0,236.5468,236.9578,236.5181,236.9482,3600.0
2022-09-09 12:30:00,247.93,248.03,247.84,247.94,1108.0,236.9769,237.0725,236.8909,236.9865,1108.0
2022-09-09 12:35:00,247.92,248.12,247.86,247.97,2350.0,236.9674,237.1585,236.91,237.0151,2350.0
2022-09-09 12:40:00,247.71,247.72,247.54,247.67,950.0,236.7666,236.7762,236.6041,236.7284,950.0
2022-09-09 12:45:00,247.59,247.74,247.5,247.65,1602.0,236.6519,236.7953,236.5659,236.7093,1602.0
2022-09-09 12:50:00,247.88,248.23,247.87,248.1,1225.0,236.9291,237.2637,236.9196,237.1394,1225.0
2022-09-09 12:55:00,248.09,248.32,248.05,248.06,3556.0,237.1298,237.3497,237.0916,237.1012,3556.0
2022-09-09 13:00:00,248.07,248.11,247.71,247.85,1780.0,237.1107,237.149,236.7666,236.9004,1780.0
2022-09-09 13:05:00,247.92,248.07,247.88,248.06,1815.0,236.9674,237.1107,236.9291,237.1012,1815.0
2022-09-09 13:10:00,248.12,248.35,248.1,248.3,3500.0,237.1585,237.3784,237.1394,237.3306,3500.0
2022-09-09 13:15:00,248.25,248.36,248.05,248.05,1500.0,237.2828,237.3879,237.0916,237.0916,1500.0
2022-09-09 13:20:00,247.82,247.87,247.64,247.79,1648.0,236.8718,236.9196,236.6997,236.8431,1648.0
2022-09-09 13:25:00,247.9,247.97,247.33,247.33,4562.0,236.9482,237.0151,236.4034,236.4034,4562.0
2022-09-09 13:30:00,247.34,247.64,247.27,247.47,2717.0,236.413,236.6997,236.3461,236.5372,2717.0
2022-09-09 13:35:00,247.5,247.52,247.22,247.32,2151.0,236.5659,236.585,236.2983,236.3939,2151.0
2022-09-09 13:40:00,247.27,247.27,247.05,247.06,3695.0,236.3461,236.3461,236.1358,236.1454,3695.0
2022-09-09 13:45:00,246.93,247.41,246.92,247.41,2762.0,236.0211,236.4799,236.0115,236.4799,2762.0
2022-09-09 13:50:00,247.39,247.51,247.26,247.51,1497.0,236.4608,236.5755,236.3365,236.5755,1497.0
2022-09-09 13:55:00,247.41,247.46,247.35,247.41,1281.0,236.4799,236.5277,236.4225,236.4799,1281.0
2022-09-09 14:00:00,247.37,247.37,247.1,247.21,1500.0,236.4417,236.4417,236.1836,236.2887,1500.0
2022-09-09 14:05:00,247.15,247.29,247.11,247.15,1500.0,236.2314,236.3652,236.1931,236.2314,1500.0
2022-09-09 14:10:00,247.15,247.44,247.14,247.43,2051.0,236.2314,236.5086,236.2218,236.499,2051.0
2022-09-09 14:15:00,247.43,247.53,247.34,247.34,1800.0,236.499,236.5946,236.413,236.413,1800.0
2022-09-09 14:20:00,247.33,247.44,247.31,247.44,2023.0,236.4034,236.5086,236.3843,236.5086,2023.0
2022-09-09 14:25:00,247.44,247.61,247.35,247.61,2225.0,236.5086,236.6711,236.4225,236.6711,2225.0
2022-09-09 14:30:00,247.56,248.08,247.56,248.08,7945.0,236.6233,237.1203,236.6233,237.1203,7945.0
2022-09-09 14:35:00,248.11,248.18,247.85,248.09,12820.0,237.149,237.2159,236.9004,237.1298,12820.0
2022-09-09 14:40:00,248.07,248.57,248.06,248.29,7263.0,237.1107,237.5886,237.1012,237.321,7263.0
2022-09-09 14:45:00,248.31,248.46,248.28,248.42,4854.0,237.3401,237.4835,237.3115,237.4453,4854.0
2022-09-09 14:50:00,248.43,248.84,248.22,248.84,4086.0,237.4548,237.8467,237.2541,237.8467,4086.0
2022-09-09 14:55:00,248.81,248.82,248.48,248.56,2792.0,237.818,237.8276,237.5026,237.5791,2792.0
2022-09-09 15:00:00,248.57,248.57,248.4,248.44,1410.0,237.5886,237.5886,237.4262,237.4644,1410.0
2022-09-09 15:05:00,248.38,248.38,247.94,248.06,2905.0,237.407,237.407,236.9865,237.1012,2905.0
2022-09-09 15:10:00,248.1,248.16,247.94,247.99,2022.0,237.1394,237.1968,236.9865,237.0343,2022.0
2022-09-09 15:15:00,247.81,247.9,247.68,247.9,2385.0,236.8622,236.9482,236.738,236.9482,2385.0
2022-09-09 15:20:00,247.87,247.87,247.68,247.69,2480.0,236.9196,236.9196,236.738,236.7475,2480.0
2022-09-09 15:25:00,247.7,247.81,247.59,247.63,1921.0,236.7571,236.8622,236.6519,236.6902,1921.0
2022-09-09 15:30:00,247.59,247.69,247.44,247.46,4169.0,236.6519,236.7475,236.5086,236.5277,4169.0
2022-09-09 15:35:00,247.52,247.52,247.21,247.49,5953.0,236.585,236.585,236.2887,236.5564,5953.0
2022-09-09 15:40:00,247.54,247.79,247.53,247.53,3899.0,236.6041,236.8431,236.5946,236.5946,3899.0
2022-09-09 15:45:00,247.52,247.58,247.36,247.49,7081.0,236.585,236.6424,236.4321,236.5564,7081.0
2022-09-09 15:50:00,247.45,247.45,246.92,247.04,12383.0,236.5181,236.5181,236.0115,236.1262,12383.0
2022-09-09 15:55:00,247.07,247.07,246.53,246.7,40245.0,236.1549,236.1549,235.6388,235.8013,40245.0
2022-09-12 09:30:00,246.36,246.69,245.27,246.23,16582.0,235.4763,235.7917,234.4344,235.352,16582.0
2022-09-12 09:35:00,246.22,247.1,246.16,247.01,7152.0,235.3425,236.1836,235.2851,236.0976,7152.0
2022-09-12 09:40:00,246.89,247.07,246.19,246.8,14682.0,235.9829,236.1549,235.3138,235.8968,14682.0
2022-09-12 09:45:00,246.81,246.91,246.42,246.72,7937.0,235.9064,236.002,235.5336,235.8204,7937.0
2022-09-12 09:50:00,246.64,247.51,246.48,247.35,8794.0,235.7439,236.5755,235.591,236.4225,8794.0
2022-09-12 09:55:00,247.29,247.29,246.78,247.11,5829.0,236.3652,236.3652,235.8777,236.1931,5829.0
2022-09-12 10:00:00,247.1,247.19,246.73,246.74,5622.0,236.1836,236.2696,235.8299,235.8395,5622.0
2022-09-12 10:05:00,246.65,246.91,246.44,246.7,13845.0,235.7535,236.002,235.5527,235.8013,13845.0
2022-09-12 10:10:00,246.69,247.69,246.64,247.56,7777.0,235.7917,236.7475,235.7439,236.6233,7777.0
2022-09-12 10:15:00,247.44,247.64,247.28,247.28,8147.0,236.5086,236.6997,236.3556,236.3556,8147.0
2022-09-12 10:20:00,247.36,247.44,247.0,247.14,17454.0,236.4321,236.5086,236.088,236.2218,17454.0
2022-09-12 10:25:00,247.07,247.98,247.04,247.61,6462.0,236.1549,237.0247,236.1262,236.6711,6462.0
2022-09-12 10:30:00,247.69,247.75,247.53,247.75,3617.0,236.7475,236.8049,236.5946,236.8049,3617.0
2022-09-12 10:35:00,247.87,248.03,247.72,247.99,7545.0,236.9196,237.0725,236.7762,237.0343,7545.0
2022-09-12 10:40:00,248.07,248.57,248.05,248.48,4647.0,237.1107,237.5886,237.0916,237.5026,4647.0
2022-09-12 10:45:00,248.44,248.68,248.14,248.68,6569.0,237.4644,237.6938,237.1776,237.6938,6569.0
2022-09-12 10:50:00,248.67,248.78,248.56,248.66,6064.0,237.6842,237.7894,237.5791,237.6747,6064.0
2022-09-12 10:55:00,248.66,248.93,248.12,248.89,12801.0,237.6747,237.9327,237.1585,237.8945,12801.0
2022-09-12 11:00:00,248.91,249.07,248.69,249.03,14957.0,237.9136,238.0666,237.7033,238.0283,14957.0
2022-09-12 11:05:00,249.03,249.23,248.87,249.13,5803.0,238.0283,238.2195,237.8754,238.1239,5803.0
2022-09-12 11:10:00,249.13,249.16,248.33,248.53,5841.0,238.1239,238.1526,237.3592,237.5504,5841.0
2022-09-12 11:15:00,248.61,248.68,248.48,248.58,2667.0,237.6269,237.6938,237.5026,237.5982,2667.0
2022-09-12 11:20:00,248.45,248.52,248.22,248.52,4622.0,237.4739,237.5409,237.2541,237.5409,4622.0
2022-09-12 11:25:00,248.69,248.7,248.36,248.43,4300.0,237.7033,237.7129,237.3879,237.4548,4300.0
2022-09-12 11:30:00,248.44,248.67,248.28,248.67,5814.0,237.4644,237.6842,237.3115,237.6842,5814.0
2022-09-12 11:35:00,248.81,248.81,248.0,248.15,7422.0,237.818,237.818,237.0438,237.1872,7422.0
2022-09-12 11:40:00,248.13,248.15,247.66,248.0,3813.0,237.1681,237.1872,236.7188,237.0438,3813.0
2022-09-12 11:45:00,248.08,248.08,247.85,247.85,1609.0,237.1203,237.1203,236.9004,236.9004,1609.0
2022-09-12 11:50:00,247.93,247.98,247.67,247.94,2909.0,236.9769,237.0247,236.7284,236.9865,2909.0
2022-09-12 11:55:00,247.94,248.0,247.46,247.91,2640.0,236.9865,237.0438,236.5277,236.9578,2640.0
2022-09-12 12:00:00,247.97,247.97,247.65,247.66,1906.0,237.0151,237.0151,236.7093,236.7188,1906.0
2022-09-12 12:05:00,247.6,247.95,247.58,247.64,2251.0,236.6615,236.996,236.6424,236.6997,2251.0
2022-09-12 12:10:00,247.57,247.86,247.43,247.79,1615.0,236.6328,236.91,236.499,236.8431,1615.0
2022-09-12 12:15:00,247.64,247.66,247.46,247.63,2200.0,236.6997,236.7188,236.5277,236.6902,2200.0
2022-09-12 12:20:00,247.64,248.28,247.64,248.1,1417.0,236.6997,237.3115,236.6997,237.1394,1417.0
2022-09-12 12:25:00,248.04,248.1,247.79,248.09,900.0,237.0821,237.1394,236.8431,237.1298,900.0
2022-09-12 12:30:00,247.97,248.07,247.76,248.07,2806.0,237.0151,237.1107,236.8144,237.1107,2806.0
2022-09-12 12:35:00,248.0,248.01,247.64,247.64,3650.0,237.0438,237.0534,236.6997,236.6997,3650.0
2022-09-12 12:40:00,247.79,248.25,247.78,248.25,1845.0,236.8431,237.2828,236.8335,237.2828,1845.0
2022-09-12 12:45:00,248.26,248.26,247.9,247.92,4511.0,237.2923,237.2923,236.9482,236.9674,4511.0
2022-09-12 12:50:00,248.01,248.26,248.01,248.2,2300.0,237.0534,237.2923,237.0534,237.235,2300.0
2022-09-12 12:55:00,248.14,248.3,247.8,247.87,3085.0,237.1776,237.3306,236.8527,236.9196,3085.0
2022-09-12 13:00:00,247.83,247.88,247.59,247.82,4134.0,236.8813,236.9291,236.6519,236.8718,4134.0
2022-09-12 13:05:00,247.86,248.06,247.67,248.06,1403.0,236.91,237.1012,236.7284,237.1012,1403.0
2022-09-12 13:10:00,247.95,248.13,247.86,248.13,2400.0,236.996,237.1681,236.91,237.1681,2400.0
2022-09-12 13:15:00,248.14,248.41,248.02,248.26,4330.0,237.1776,237.4357,237.0629,237.2923,4330.0
2022-09-12 13:20:00,248.25,248.25,248.05,248.05,3946.0,237.2828,237.2828,237.0916,237.0916,3946.0
2022-09-12 13:25:00,248.09,248.29,248.09,248.26,3336.0,237.1298,237.321,237.1298,237.2923,3336.0
2022-09-12 13:30:00,248.14,248.28,247.96,248.13,2308.0,237.1776,237.3115,237.0056,237.1681,2308.0
2022-09-12 13:35:00,248.2,248.2,248.01,248.05,1745.0,237.235,237.235,237.0534,237.0916,1745.0
2022-09-12 13:40:00,248.09,248.27,248.0,248.22,3406.0,237.1298,237.3019,237.0438,237.2541,3406.0
2022-09-12 13:45:00,248.23,248.23,248.0,248.16,2576.0,237.2637,237.2637,237.0438,237.1968,2576.0
2022-09-12 13:50:00,248.16,248.22,247.77,247.77,4315.0,237.1968,237.2541,236.824,236.824,4315.0
2022-09-12 13:55:00,247.83,248.0,247.79,247.8,3285.0,236.8813,237.0438,236.8431,236.8527,3285.0
2022-09-12 14:00:00,247.84,247.93,247.55,247.55,1821.0,236.8909,236.9769,236.6137,236.6137,1821.0
2022-09-12 14:05:00,247.59,247.92,247.52,247.92,2913.0,236.6519,236.9674,236.585,236.9674,2913.0
2022-09-12 14:10:00,247.89,248.05,247.87,247.97,2200.0,236.9387,237.0916,236.9196,237.0151,2200.0
2022-09-12 14:15:00,247.97,248.06,247.3,247.44,4652.0,237.0151,237.1012,236.3747,236.5086,4652.0
2022-09-12 14:20:00,247.5,247.59,247.35,247.54,1805.0,236.5659,236.6519,236.4225,236.6041,1805.0
2022-09-12 14:25:00,247.46,247.48,247.12,247.17,2351.0,236.5277,236.5468,236.2027,236.2505,2351.0
2022-09-12 14:30:00,247.15,247.34,247.15,247.23,2800.0,236.2314,236.413,236.2314,236.3078,2800.0
2022-09-12 14:35:00,247.29,247.58,247.29,247.58,2155.0,236.3652,236.6424,236.3652,236.6424,2155.0
2022-09-12 14:40:00,247.57,247.72,247.57,247.64,1732.0,236.6328,236.7762,236.6328,236.6997,1732.0
2022-09-12 14:45:00,247.64,247.9,247.61,247.67,2090.0,236.6997,236.9482,236.6711,236.7284,2090.0
2022-09-12 14:50:00,247.68,247.69,247.45,247.46,3379.0,236.738,236.7475,236.5181,236.5277,3379.0
2022-09-12 14:55:00,247.44,247.75,247.41,247.75,2560.0,236.5086,236.8049,236.4799,236.8049,2560.0
2022-09-12 15:00:00,247.73,247.86,247.73,247.8,2359.0,236.7858,236.91,236.7858,236.8527,2359.0
2022-09-12 15:05:00,247.79,248.02,247.74,247.95,5139.0,236.8431,237.0629,236.7953,236.996,5139.0
2022-09-12 15:10:00,247.89,247.89,247.7,247.84,1700.0,236.9387,236.9387,236.7571,236.8909,1700.0
2022-09-12 15:15:00,247.81,247.83,247.49,247.74,5060.0,236.8622,236.8813,236.5564,236.7953,5060.0
2022-09-12 15:20:00,247.76,247.84,247.65,247.65,5424.0,236.8144,236.8909,236.7093,236.7093,5424.0
2022-09-12 15:25:00,247.66,247.66,247.25,247.25,5009.0,236.7188,236.7188,236.327,236.327,5009.0
2022-09-12 15:30:00,247.27,247.3,246.96,247.07,7868.0,236.3461,236.3747,236.0498,236.1549,7868.0
2022-09-12 15:35:00,247.09,247.41,246.97,247.37,9759.0,236.174,236.4799,236.0593,236.4417,9759.0
2022-09-12 15:40:00,247.37,247.66,247.28,247.54,11836.0,236.4417,236.7188,236.3556,236.6041,11836.0
2022-09-12 15:45:00,247.42,247.74,247.41,247.74,10772.0,236.4894,236.7953,236.4799,236.7953,10772.0
2022-09-12 15:50:00,247.69,247.82,247.39,247.61,18161.0,236.7475,236.8718,236.4608,236.6711,18161.0
2022-09-12 15:55:00,247.53,248.09,247.48,248.03,53248.0,236.5946,237.1298,236.5468,237.0725,53248.0
2022-09-13 09:30:00,245.0,246.68,244.19,246.37,9652.0,234.1764,235.7821,233.4021,235.4858,9652.0
2022-09-13 09:35:00,246.03,246.48,243.27,243.94,16415.0,235.1609,235.591,232.5228,233.1632,16415.0
2022-09-13 09:40:00,244.01,245.14,243.95,244.99,7055.0,233.2301,234.3102,233.1727,234.1668,7055.0
2022-09-13 09:45:00,245.12,245.13,244.31,244.7,7917.0,234.2911,234.3006,233.5168,233.8896,7917.0
2022-09-13 09:50:00,244.7,244.7,243.76,243.77,23401.0,233.8896,233.8896,232.9911,233.0007,23401.0
2022-09-13 09:55:00,243.75,244.01,243.26,244.01,23245.0,232.9816,233.2301,232.5132,233.2301,23245.0
2022-09-13 10:00:00,243.87,243.99,242.91,243.23,5129.0,233.0963,233.211,232.1787,232.4846,5129.0
2022-09-13 10:05:00,243.24,243.37,243.02,243.14,2358.0,232.4941,232.6184,232.2838,232.3985,2358.0
2022-09-13 10:10:00,243.36,243.56,242.94,243.05,5664.0,232.6088,232.8,232.2074,232.3125,5664.0
2022-09-13 10:15:00,243.01,243.58,243.01,243.58,3899.0,232.2743,232.8191,232.2743,232.8191,3899.0
2022-09-13 10:20:00,243.67,243.78,243.35,243.42,10611.0,232.9051,233.0103,232.5993,232.6662,10611.0
2022-09-13 10:25:00,243.46,243.52,243.06,243.37,2100.0,232.7044,232.7617,232.3221,232.6184,2100.0
2022-09-13 10:30:00,243.22,243.55,243.09,243.09,5511.0,232.475,232.7904,232.3507,232.3507,5511.0
2022-09-13 10:35:00,243.02,243.4,243.02,243.35,2353.0,232.2838,232.647,232.2838,232.5993,2353.0
2022-09-13 10:40:00,243.39,243.42,243.07,243.32,2352.0,232.6375,232.6662,232.3316,232.5706,2352.0
2022-09-13 10:45:00,243.1,243.51,243.1,243.29,3646.0,232.3603,232.7522,232.3603,232.5419,3646.0
2022-09-13 10:50:00,243.16,243.26,242.67,242.69,4521.0,232.4176,232.5132,231.9493,231.9684,4521.0
2022-09-13 10:55:00,242.75,242.84,242.07,242.27,5929.0,232.0258,232.1118,231.3758,231.567,5929.0
2022-09-13 11:00:00,241.95,242.07,241.77,241.79,4344.0,231.2611,231.3758,231.0891,231.1082,4344.0
2022-09-13 11:05:00,241.9,242.23,241.9,242.23,3800.0,231.2133,231.5287,231.2133,231.5287,3800.0
2022-09-13 11:10:00,242.0,242.16,241.93,241.94,2419.0,231.3089,231.4618,231.242,231.2515,2419.0
2022-09-13 11:15:00,241.97,242.14,241.56,241.56,2912.0,231.2802,231.4427,230.8883,230.8883,2912.0
2022-09-13 11:20:00,241.61,241.96,241.54,241.57,4917.0,230.9361,231.2707,230.8692,230.8979,4917.0
2022-09-13 11:25:00,241.66,242.19,241.46,242.19,2800.0,230.9839,231.4905,230.7927,231.4905,2800.0
2022-09-13 11:30:00,242.1,242.12,241.74,241.95,4326.0,231.4045,231.4236,231.0604,231.2611,4326.0
2022-09-13 11:35:00,242.19,242.19,241.98,242.04,2515.0,231.4905,231.4905,231.2898,231.3471,2515.0
2022-09-13 11:40:00,242.18,242.21,241.88,241.94,7184.0,231.4809,231.5096,231.1942,231.2515,7184.0
2022-09-13 11:45:00,242.01,242.01,241.83,241.9,2950.0,231.3184,231.3184,231.1464,231.2133,2950.0
2022-09-13 11:50:00,241.9,242.01,241.76,241.81,3800.0,231.2133,231.3184,231.0795,231.1273,3800.0
2022-09-13 11:55:00,241.77,241.77,241.47,241.58,4402.0,231.0891,231.0891,230.8023,230.9074,4402.0
2022-09-13 12:00:00,241.69,242.01,241.69,242.01,3146.0,231.0126,231.3184,231.0126,231.3184,3146.0
2022-09-13 12:05:00,242.01,242.22,241.83,242.22,8372.0,231.3184,231.5192,231.1464,231.5192,8372.0
2022-09-13 12:10:00,242.14,242.69,242.05,242.53,5021.0,231.4427,231.9684,231.3567,231.8155,5021.0
2022-09-13 12:15:00,242.59,242.79,242.26,242.64,9481.0,231.8728,232.064,231.5574,231.9206,9481.0
2022-09-13 12:20:00,242.8,242.93,242.48,242.61,6300.0,232.0735,232.1978,231.7677,231.8919,6300.0
2022-09-13 12:25:00,242.58,242.8,242.46,242.66,3296.0,231.8633,232.0735,231.7486,231.9397,3296.0
2022-09-13 12:30:00,242.6,242.69,242.45,242.69,2013.0,231.8824,231.9684,231.739,231.9684,2013.0
2022-09-13 12:35:00,242.7,243.36,242.7,243.2,10201.0,231.978,232.6088,231.978,232.4559,10201.0
2022-09-13 12:40:00,243.18,243.35,242.96,243.12,6298.0,232.4368,232.5993,232.2265,232.3794,6298.0
2022-09-13 12:45:00,243.01,243.31,242.88,243.25,3034.0,232.2743,232.561,232.15,232.5037,3034.0
2022-09-13 12:50:00,243.34,243.63,243.34,243.63,3300.0,232.5897,232.8669,232.5897,232.8669,3300.0
2022-09-13 12:55:00,243.46,243.46,243.13,243.33,2713.0,232.7044,232.7044,232.389,232.5801,2713.0
2022-09-13 13:00:00,243.41,243.59,243.21,243.28,1675.0,232.6566,232.8286,232.4654,232.5323,1675.0
2022-09-13 13:05:00,243.35,243.63,243.33,243.33,2189.0,232.5993,232.8669,232.5801,232.5801,2189.0
2022-09-13 13:10:00,243.37,243.58,243.09,243.23,4408.0,232.6184,232.8191,232.3507,232.4846,4408.0
2022-09-13 13:15:00,243.23,243.53,243.23,243.32,1709.0,232.4846,232.7713,232.4846,232.5706,1709.0
2022-09-13 13:20:00,243.41,243.42,243.04,243.3,2404.0,232.6566,232.6662,232.3029,232.5515,2404.0
2022-09-13 13:25:00,243.25,243.59,243.25,243.5,1096.0,232.5037,232.8286,232.5037,232.7426,1096.0
2022-09-13 13:30:00,243.57,243.57,243.07,243.26,9220.0,232.8095,232.8095,232.3316,232.5132,9220.0
2022-09-13 13:35:00,243.28,243.35,243.06,243.27,3099.0,232.5323,232.5993,232.3221,232.5228,3099.0
2022-09-13 13:40:00,243.29,243.29,243.03,243.15,4254.0,232.5419,232.5419,232.2934,232.4081,4254.0
2022-09-13 13:45:00,243.2,243.31,243.05,243.31,2905.0,232.4559,232.561,232.3125,232.561,2905.0
2022-09-13 13:50:00,243.31,243.32,243.01,243.09,6318.0,232.561,232.5706,232.2743,232.3507,6318.0
2022-09-13 13:55:00,243.09,243.43,243.09,243.34,2900.0,232.3507,232.6757,232.3507,232.5897,2900.0
2022-09-13 14:00:00,243.33,243.34,242.77,242.81,3349.0,232.5801,232.5897,232.0449,232.0831,3349.0
2022-09-13 14:05:00,242.64,242.64,241.88,241.88,2293.0,231.9206,231.9206,231.1942,231.1942,2293.0
2022-09-13 14:10:00,242.03,242.34,242.03,242.34,2799.0,231.3376,231.6339,231.3376,231.6339,2799.0
2022-09-13 14:15:00,242.32,242.43,242.17,242.4,2964.0,231.6148,231.7199,231.4714,231.6912,2964.0
2022-09-13 14:20:00,242.55,242.69,242.5,242.55,2887.0,231.8346,231.9684,231.7868,231.8346,2887.0
2022-09-13 14:25:00,242.5,242.5,242.25,242.3,1600.0,231.7868,231.7868,231.5478,231.5956,1600.0
2022-09-13 14:30:00,242.3,242.3,242.0,242.26,2300.0,231.5956,231.5956,231.3089,231.5574,2300.0
2022-09-13 14:35:00,242.19,242.21,242.03,242.05,2965.0,231.4905,231.5096,231.3376,231.3567,2965.0
2022-09-13 14:40:00,242.05,242.2,241.99,242.0,6544.0,231.3567,231.5001,231.2993,231.3089,6544.0
2022-09-13 14:45:00,242.0,242.07,241.73,241.73,2200.0,231.3089,231.3758,231.0508,231.0508,2200.0
2022-09-13 14:50:00,241.8,241.82,241.35,241.43,2949.0,231.1177,231.1368,230.6876,230.7641,2949.0
2022-09-13 14:55:00,241.4,241.52,241.08,241.26,4465.0,230.7354,230.8501,230.4295,230.6016,4465.0
2022-09-13 15:00:00,241.34,241.34,241.08,241.08,6001.0,230.678,230.678,230.4295,230.4295,6001.0
2022-09-13 15:05:00,241.14,241.14,240.75,240.75,3912.0,230.4869,230.4869,230.1141,230.1141,3912.0
2022-09-13 15:10:00,240.74,240.74,240.41,240.46,8492.0,230.1046,230.1046,229.7891,229.8369,8492.0
2022-09-13 15:15:00,240.58,240.59,240.33,240.55,9040.0,229.9516,229.9612,229.7127,229.9229,9040.0
2022-09-13 15:20:00,240.5,240.76,240.42,240.52,3758.0,229.8752,230.1237,229.7987,229.8943,3758.0
2022-09-13 15:25:00,240.59,240.69,240.44,240.48,5778.0,229.9612,230.0568,229.8178,229.856,5778.0
2022-09-13 15:30:00,240.35,240.42,239.82,239.91,7699.0,229.7318,229.7987,229.2252,229.3112,7699.0
2022-09-13 15:35:00,239.91,240.03,239.56,239.95,8921.0,229.3112,229.4259,228.9767,229.3495,8921.0
2022-09-13 15:40:00,239.9,239.97,239.43,239.59,9258.0,229.3017,229.3686,228.8524,229.0054,9258.0
2022-09-13 15:45:00,239.57,239.75,239.25,239.66,16767.0,228.9862,229.1583,228.6804,229.0723,16767.0
2022-09-13 15:50:00,239.71,240.42,239.71,240.33,21274.0,229.1201,229.7987,229.1201,229.7127,21274.0
2022-09-13 15:55:00,240.4,240.45,239.84,239.91,62674.0,229.7796,229.8274,229.2443,229.3112,62674.0
2022-09-14 09:30:00,241.02,241.73,240.38,240.71,9602.0,230.3722,231.0508,229.7605,230.0759,9602.0
2022-09-14 09:35:00,240.64,241.22,240.24,240.94,3989.0,230.009,230.5634,229.6266,230.2957,3989.0
2022-09-14 09:40:00,240.95,240.95,240.37,240.38,1304.0,230.3053,230.3053,229.7509,229.7605,1304.0
2022-09-14 09:45:00,239.99,240.75,239.98,240.55,4759.0,229.3877,230.1141,229.3781,229.9229,4759.0
2022-09-14 09:50:00,240.56,241.03,240.38,240.9,4293.0,229.9325,230.3817,229.7605,230.2575,4293.0
2022-09-14 09:55:00,240.63,241.0,240.59,240.9,2373.0,229.9994,230.3531,229.9612,230.2575,2373.0
2022-09-14 10:00:00,241.05,241.07,240.17,240.26,6938.0,230.4009,230.42,229.5597,229.6458,6938.0
2022-09-14 10:05:00,240.26,240.35,240.03,240.03,2031.0,229.6458,229.7318,229.4259,229.4259,2031.0
2022-09-14 10:10:00,240.01,240.97,240.0,240.75,3066.0,229.4068,230.3244,229.3972,230.1141,3066.0
2022-09-14 10:15:00,240.82,241.28,240.76,241.02,3126.0,230.181,230.6207,230.1237,230.3722,3126.0
2022-09-14 10:20:00,240.85,241.03,240.63,240.7,3474.0,230.2097,230.3817,229.9994,230.0663,3474.0
2022-09-14 10:25:00,240.57,240.8,240.44,240.53,3314.0,229.9421,230.1619,229.8178,229.9038,3314.0
2022-09-14 10:30:00,240.49,241.67,240.41,241.67,3833.0,229.8656,230.9935,229.7891,230.9935,3833.0
2022-09-14 10:35:00,241.38,241.54,241.32,241.4,1618.0,230.7163,230.8692,230.6589,230.7354,1618.0
2022-09-14 10:40:00,241.47,241.85,241.47,241.68,2693.0,230.8023,231.1655,230.8023,231.003,2693.0
2022-09-14 10:45:00,241.8,241.86,241.43,241.61,2100.0,231.1177,231.1751,230.7641,230.9361,2100.0
2022-09-14 10:50:00,241.52,241.89,241.51,241.69,4741.0,230.8501,231.2038,230.8405,231.0126,4741.0
2022-09-14 10:55:00,241.62,241.85,241.6,241.6,2006.0,230.9457,231.1655,230.9266,230.9266,2006.0
2022-09-14 11:00:00,241.55,241.73,241.47,241.61,3401.0,230.8788,231.0508,230.8023,230.9361,3401.0
2022-09-14 11:05:00,241.57,241.82,241.43,241.51,2612.0,230.8979,231.1368,230.7641,230.8405,2612.0
2022-09-14 11:10:00,241.51,241.58,241.25,241.34,4874.0,230.8405,230.9074,230.592,230.678,4874.0
2022-09-14 11:15:00,241.15,241.26,240.57,240.8,3082.0,230.4964,230.6016,229.9421,230.1619,3082.0
2022-09-14 11:20:00,240.82,241.12,240.71,241.12,2428.0,230.181,230.4678,230.0759,230.4678,2428.0
2022-09-14 11:25:00,241.04,241.04,240.73,240.81,1100.0,230.3913,230.3913,230.095,230.1715,1100.0
2022-09-14 11:30:00,240.84,240.97,240.7,240.73,3373.0,230.2001,230.3244,230.0663,230.095,3373.0
2022-09-14 11:35:00,240.62,240.69,240.41,240.69,3125.0,229.9899,230.0568,229.7891,230.0568,3125.0
2022-09-14 11:40:00,240.65,241.15,240.65,241.15,2000.0,230.0185,230.4964,230.0185,230.4964,2000.0
2022-09-14 11:45:00,241.13,241.43,240.98,240.99,1844.0,230.4773,230.7641,230.334,230.3435,1844.0
2022-09-14 11:50:00,240.85,241.33,240.84,241.33,1707.0,230.2097,230.6685,230.2001,230.6685,1707.0
2022-09-14 11:55:00,241.3,241.4,241.06,241.11,3171.0,230.6398,230.7354,230.4104,230.4582,3171.0
2022-09-14 12:00:00,241.18,241.27,240.89,240.89,1120.0,230.5251,230.6111,230.2479,230.2479,1120.0
2022-09-14 12:05:00,240.95,241.07,240.77,240.82,2721.0,230.3053,230.42,230.1332,230.181,2721.0
2022-09-14 12:10:00,240.62,241.24,240.62,241.17,2700.0,229.9899,230.5825,229.9899,230.5156,2700.0
2022-09-14 12:15:00,241.03,241.03,240.61,240.81,2440.0,230.3817,230.3817,229.9803,230.1715,2440.0
2022-09-14 12:20:00,240.83,240.83,240.48,240.52,2444.0,230.1906,230.1906,229.856,229.8943,2444.0
2022-09-14 12:25:00,240.65,240.69,240.38,240.39,1700.0,230.0185,230.0568,229.7605,229.77,1700.0
2022-09-14 12:30:00,240.39,240.51,240.15,240.15,1176.0,229.77,229.8847,229.5406,229.5406,1176.0
2022-09-14 12:35:00,240.37,240.48,240.26,240.38,1401.0,229.7509,229.856,229.6458,229.7605,1401.0
2022-09-14 12:40:00,240.37,240.68,240.37,240.68,1254.0,229.7509,230.0472,229.7509,230.0472,1254.0
2022-09-14 12:45:00,240.42,240.46,240.19,240.19,900.0,229.7987,229.8369,229.5789,229.5789,900.0
2022-09-14 12:50:00,240.25,240.49,240.25,240.36,700.0,229.6362,229.8656,229.6362,229.7413,700.0
2022-09-14 12:55:00,240.18,240.35,240.17,240.35,1411.0,229.5693,229.7318,229.5597,229.7318,1411.0
2022-09-14 13:00:00,240.38,240.67,240.38,240.52,2000.0,229.7605,230.0376,229.7605,229.8943,2000.0
2022-09-14 13:05:00,240.39,240.49,240.22,240.43,1400.0,229.77,229.8656,229.6075,229.8083,1400.0
2022-09-14 13:10:00,240.52,240.72,240.44,240.71,1555.0,229.8943,230.0854,229.8178,230.0759,1555.0
2022-09-14 13:15:00,240.7,240.7,240.46,240.46,1823.0,230.0663,230.0663,229.8369,229.8369,1823.0
2022-09-14 13:20:00,240.52,240.67,240.46,240.58,711.0,229.8943,230.0376,229.8369,229.9516,711.0
2022-09-14 13:25:00,240.62,241.02,240.62,241.02,1410.0,229.9899,230.3722,229.9899,230.3722,1410.0
2022-09-14 13:30:00,241.16,241.18,240.68,241.0,8059.0,230.506,230.5251,230.0472,230.3531,8059.0
2022-09-14 13:35:00,241.02,241.02,240.78,240.8,1904.0,230.3722,230.3722,230.1428,230.1619,1904.0
2022-09-14 13:40:00,240.8,240.83,240.63,240.63,1640.0,230.1619,230.1906,229.9994,229.9994,1640.0
2022-09-14 13:45:00,240.62,240.62,239.95,240.27,4520.0,229.9899,229.9899,229.3495,229.6553,4520.0
2022-09-14 13:50:00,240.25,240.52,240.25,240.38,700.0,229.6362,229.8943,229.6362,229.7605,700.0
2022-09-14 13:55:00,240.37,240.42,240.08,240.16,1238.0,229.7509,229.7987,229.4737,229.5502,1238.0
2022-09-14 14:00:00,240.18,240.22,240.06,240.17,6092.0,229.5693,229.6075,229.4546,229.5597,6092.0
2022-09-14 14:05:00,240.22,240.43,240.0,240.26,2262.0,229.6075,229.8083,229.3972,229.6458,2262.0
2022-09-14 14:10:00,240.24,240.25,240.0,240.14,3502.0,229.6266,229.6362,229.3972,229.5311,3502.0
2022-09-14 14:15:00,240.23,240.3,240.06,240.23,1350.0,229.6171,229.684,229.4546,229.6171,1350.0
2022-09-14 14:20:00,240.16,240.17,240.03,240.12,3070.0,229.5502,229.5597,229.4259,229.5119,3070.0
2022-09-14 14:25:00,240.07,240.37,240.07,240.37,1100.0,229.4642,229.7509,229.4642,229.7509,1100.0
2022-09-14 14:30:00,240.41,240.68,240.41,240.51,2329.0,229.7891,230.0472,229.7891,229.8847,2329.0
2022-09-14 14:35:00,240.57,240.58,240.4,240.47,3277.0,229.9421,229.9516,229.7796,229.8465,3277.0
2022-09-14 14:40:00,240.52,240.56,240.32,240.36,2608.0,229.8943,229.9325,229.7031,229.7413,2608.0
2022-09-14 14:45:00,240.28,240.32,239.89,240.11,7108.0,229.6649,229.7031,229.2921,229.5024,7108.0
2022-09-14 14:50:00,240.11,240.14,240.0,240.05,4459.0,229.5024,229.5311,229.3972,229.445,4459.0
2022-09-14 14:55:00,240.06,240.15,239.8,240.01,2978.0,229.4546,229.5406,229.2061,229.4068,2978.0
2022-09-14 15:00:00,240.08,240.08,239.95,240.06,3169.0,229.4737,229.4737,229.3495,229.4546,3169.0
2022-09-14 15:05:00,240.09,240.48,240.0,240.48,2154.0,229.4833,229.856,229.3972,229.856,2154.0
2022-09-14 15:10:00,240.42,240.42,240.01,240.01,2904.0,229.7987,229.7987,229.4068,229.4068,2904.0
2022-09-14 15:15:00,239.83,239.88,239.38,239.61,4510.0,229.2348,229.2825,228.8046,229.0245,4510.0
2022-09-14 15:20:00,239.61,239.82,239.59,239.73,3576.0,229.0245,229.2252,229.0054,229.1392,3576.0
2022-09-14 15:25:00,239.58,239.86,239.5,239.81,5223.0,228.9958,229.2634,228.9193,229.2156,5223.0
2022-09-14 15:30:00,239.76,239.91,239.37,239.87,5393.0,229.1679,229.3112,228.7951,229.273,5393.0
2022-09-14 15:35:00,239.82,240.08,239.82,239.92,4010.0,229.2252,229.4737,229.2252,229.3208,4010.0
2022-09-14 15:40:00,239.88,240.02,239.8,239.99,5519.0,229.2825,229.4164,229.2061,229.3877,5519.0
2022-09-14 15:45:00,239.95,240.23,239.86,240.12,8624.0,229.3495,229.6171,229.2634,229.5119,8624.0
2022-09-14 15:50:00,240.27,240.61,240.25,240.53,12068.0,229.6553,229.9803,229.6362,229.9038,12068.0
2022-09-14 15:55:00,240.5,241.12,240.34,240.97,40153.0,229.8752,230.4678,229.7222,230.3244,40153.0
2022-09-15 09:30:00,241.49,241.5,240.15,240.52,8234.0,230.8214,230.831,229.5406,229.8943,8234.0
2022-09-15 09:35:00,240.39,240.39,239.65,239.86,4295.0,229.77,229.77,229.0627,229.2634,4295.0
2022-09-15 09:40:00,240.0,240.38,240.0,240.38,1647.0,229.3972,229.7605,229.3972,229.7605,1647.0
2022-09-15 09:45:00,240.39,241.09,240.25,240.95,3956.0,229.77,230.4391,229.6362,230.3053,3956.0
2022-09-15 09:50:00,241.16,242.0,241.16,242.0,7597.0,230.506,231.3089,230.506,231.3089,7597.0
2022-09-15 09:55:00,241.94,242.59,241.66,242.48,9324.0,231.2515,231.8728,230.9839,231.7677,9324.0
2022-09-15 10:00:00,242.64,242.66,242.29,242.41,5051.0,231.9206,231.9397,231.5861,231.7008,5051.0
2022-09-15 10:05:00,242.55,242.74,242.08,242.29,3130.0,231.8346,232.0162,231.3854,231.5861,3130.0
2022-09-15 10:10:00,242.07,242.17,241.9,242.14,2230.0,231.3758,231.4714,231.2133,231.4427,2230.0
2022-09-15 10:15:00,242.11,242.49,242.11,242.44,1839.0,231.414,231.7772,231.414,231.7295,1839.0
2022-09-15 10:20:00,242.41,242.41,242.08,242.34,2210.0,231.7008,231.7008,231.3854,231.6339,2210.0
2022-09-15 10:25:00,242.44,242.44,242.23,242.23,1250.0,231.7295,231.7295,231.5287,231.5287,1250.0
2022-09-15 10:30:00,242.27,242.33,242.2,242.25,1325.0,231.567,231.6243,231.5001,231.5478,1325.0
2022-09-15 10:35:00,242.49,242.57,242.29,242.5,1910.0,231.7772,231.8537,231.5861,231.7868,1910.0
2022-09-15 10:40:00,242.71,242.88,242.67,242.86,2530.0,231.9875,232.15,231.9493,232.1309,2530.0
2022-09-15 10:45:00,242.98,243.37,242.88,243.37,1400.0,232.2456,232.6184,232.15,232.6184,1400.0
2022-09-15 10:50:00,243.15,243.26,242.78,243.14,4373.0,232.4081,232.5132,232.0544,232.3985,4373.0
2022-09-15 10:55:00,243.19,243.67,243.06,243.54,3342.0,232.4463,232.9051,232.3221,232.7809,3342.0
2022-09-15 11:00:00,243.4,243.88,243.4,243.81,6671.0,232.647,233.1058,232.647,233.0389,6671.0
2022-09-15 11:05:00,243.72,243.81,242.95,242.95,3162.0,232.9529,233.0389,232.2169,232.2169,3162.0
2022-09-15 11:10:00,242.74,242.75,242.51,242.69,1487.0,232.0162,232.0258,231.7964,231.9684,1487.0
2022-09-15 11:15:00,242.71,242.93,242.62,242.87,3526.0,231.9875,232.1978,231.9015,232.1405,3526.0
2022-09-15 11:20:00,242.89,243.01,242.72,242.96,2160.0,232.1596,232.2743,231.9971,232.2265,2160.0
2022-09-15 11:25:00,243.02,243.02,242.77,242.78,1231.0,232.2838,232.2838,232.0449,232.0544,1231.0
2022-09-15 11:30:00,242.79,242.79,242.26,242.26,2562.0,232.064,232.064,231.5574,231.5574,2562.0
2022-09-15 11:35:00,242.26,242.32,242.02,242.02,1604.0,231.5574,231.6148,231.328,231.328,1604.0
2022-09-15 11:40:00,241.9,242.02,241.8,241.8,997.0,231.2133,231.328,231.1177,231.1177,997.0
2022-09-15 11:45:00,241.85,241.85,241.62,241.68,1300.0,231.1655,231.1655,230.9457,231.003,1300.0
2022-09-15 11:50:00,241.63,241.64,241.19,241.31,2451.0,230.9552,230.9648,230.5347,230.6494,2451.0
2022-09-15 11:55:00,241.19,241.19,241.1,241.19,712.0,230.5347,230.5347,230.4487,230.5347,712.0
2022-09-15 12:00:00,240.98,241.33,240.98,241.25,2432.0,230.334,230.6685,230.334,230.592,2432.0
2022-09-15 12:05:00,241.15,241.42,241.11,241.38,2283.0,230.4964,230.7545,230.4582,230.7163,2283.0
2022-09-15 12:10:00,241.31,241.44,241.31,241.38,1502.0,230.6494,230.7736,230.6494,230.7163,1502.0
2022-09-15 12:15:00,241.5,241.67,241.47,241.67,800.0,230.831,230.9935,230.8023,230.9935,800.0
2022-09-15 12:20:00,241.78,241.96,241.62,241.71,2729.0,231.0986,231.2707,230.9457,231.0317,2729.0
2022-09-15 12:25:00,241.76,241.95,241.76,241.91,2313.0,231.0795,231.2611,231.0795,231.2229,2313.0
2022-09-15 12:30:00,241.97,242.51,241.88,242.51,2989.0,231.2802,231.7964,231.1942,231.7964,2989.0
2022-09-15 12:35:00,242.52,242.8,242.45,242.7,6055.0,231.8059,232.0735,231.739,231.978,6055.0
2022-09-15 12:40:00,242.74,242.84,242.48,242.83,2615.0,232.0162,232.1118,231.7677,232.1022,2615.0
2022-09-15 12:45:00,242.73,242.73,242.23,242.39,900.0,232.0066,232.0066,231.5287,231.6817,900.0
2022-09-15 12:50:00,242.41,242.44,242.33,242.33,550.0,231.7008,231.7295,231.6243,231.6243,550.0
2022-09-15 12:55:00,242.1,242.26,242.09,242.18,400.0,231.4045,231.5574,231.3949,231.4809,400.0
2022-09-15 13:00:00,242.21,242.81,242.21,242.59,2733.0,231.5096,232.0831,231.5096,231.8728,2733.0
2022-09-15 13:05:00,242.59,242.59,241.99,242.03,2958.0,231.8728,231.8728,231.2993,231.3376,2958.0
2022-09-15 13:10:00,242.13,242.34,242.13,242.32,1136.0,231.4331,231.6339,231.4331,231.6148,1136.0
2022-09-15 13:15:00,242.34,242.39,242.28,242.32,1750.0,231.6339,231.6817,231.5765,231.6148,1750.0
2022-09-15 13:20:00,242.32,242.35,242.2,242.2,1374.0,231.6148,231.6434,231.5001,231.5001,1374.0
2022-09-15 13:25:00,242.19,242.36,242.12,242.12,3568.0,231.4905,231.653,231.4236,231.4236,3568.0
2022-09-15 13:30:00,242.01,242.12,241.9,242.07,3237.0,231.3184,231.4236,231.2133,231.3758,3237.0
2022-09-15 13:35:00,241.95,241.95,241.57,241.57,1830.0,231.2611,231.2611,230.8979,230.8979,1830.0
2022-09-15 13:40:00,241.68,241.69,241.46,241.46,1300.0,231.003,231.0126,230.7927,230.7927,1300.0
2022-09-15 13:45:00,241.44,241.49,241.19,241.42,3588.0,230.7736,230.8214,230.5347,230.7545,3588.0
2022-09-15 13:50:00,241.35,241.58,241.34,241.48,1406.0,230.6876,230.9074,230.678,230.8119,1406.0
2022-09-15 13:55:00,241.46,241.48,241.29,241.3,1326.0,230.7927,230.8119,230.6303,230.6398,1326.0
2022-09-15 14:00:00,241.29,241.36,240.9,240.99,2522.0,230.6303,230.6972,230.2575,230.3435,2522.0
2022-09-15 14:05:00,240.9,241.1,240.9,240.94,4432.0,230.2575,230.4487,230.2575,230.2957,4432.0
2022-09-15 14:10:00,241.04,241.27,240.94,241.18,3605.0,230.3913,230.6111,230.2957,230.5251,3605.0
2022-09-15 14:15:00,241.18,241.34,241.07,241.31,2908.0,230.5251,230.678,230.42,230.6494,2908.0
2022-09-15 14:20:00,241.39,241.42,241.15,241.17,1927.0,230.7258,230.7545,230.4964,230.5156,1927.0
2022-09-15 14:25:00,241.16,241.47,241.13,241.47,2517.0,230.506,230.8023,230.4773,230.8023,2517.0
2022-09-15 14:30:00,241.41,241.73,241.41,241.44,2500.0,230.745,231.0508,230.745,230.7736,2500.0
2022-09-15 14:35:00,241.39,241.44,241.27,241.27,3170.0,230.7258,230.7736,230.6111,230.6111,3170.0
2022-09-15 14:40:00,241.34,241.34,240.93,241.05,2610.0,230.678,230.678,230.2862,230.4009,2610.0
2022-09-15 14:45:00,241.0,241.04,240.78,240.79,3108.0,230.3531,230.3913,230.1428,230.1523,3108.0
2022-09-15 14:50:00,240.84,240.84,240.58,240.8,3343.0,230.2001,230.2001,229.9516,230.1619,3343.0
2022-09-15 14:55:00,240.73,240.73,240.46,240.56,2700.0,230.095,230.095,229.8369,229.9325,2700.0
2022-09-15 15:00:00,240.61,240.61,240.37,240.52,1300.0,229.9803,229.9803,229.7509,229.8943,1300.0
2022-09-15 15:05:00,240.69,240.82,240.6,240.72,4800.0,230.0568,230.181,229.9707,230.0854,4800.0
2022-09-15 15:10:00,240.68,240.68,240.13,240.14,3000.0,230.0472,230.0472,229.5215,229.5311,3000.0
2022-09-15 15:15:00,240.22,240.3,240.01,240.01,3963.0,229.6075,229.684,229.4068,229.4068,3963.0
2022-09-15 15:20:00,240.06,240.33,240.06,240.3,4317.0,229.4546,229.7127,229.4546,229.684,4317.0
2022-09-15 15:25:00,240.31,240.34,239.9,240.04,4329.0,229.6936,229.7222,229.3017,229.4355,4329.0
2022-09-15 15:30:00,240.02,240.05,239.64,239.68,4611.0,229.4164,229.445,229.0532,229.0914,4611.0
2022-09-15 15:35:00,239.74,239.83,239.58,239.61,4315.0,229.1487,229.2348,228.9958,229.0245,4315.0
2022-09-15 15:40:00,239.67,239.8,239.48,239.7,9385.0,229.0818,229.2061,228.9002,229.1105,9385.0
2022-09-15 15:45:00,239.69,240.22,239.66,240.18,14693.0,229.1009,229.6075,229.0723,229.5693,14693.0
2022-09-15 15:50:00,240.25,240.56,240.04,240.49,25620.0,229.6362,229.9325,229.4355,229.8656,25620.0
2022-09-15 15:55:00,240.47,240.74,240.38,240.58,57553.0,229.8465,230.1046,229.7605,229.9516,57553.0
2022-09-16 09:30:00,239.37,239.37,238.06,238.94,124173.0,228.7951,228.7951,227.543,228.3841,124173.0
2022-09-16 09:35:00,239.06,239.4,238.34,238.34,8503.0,228.4988,228.8238,227.8106,227.8106,8503.0
2022-09-16 09:40:00,238.13,238.13,236.76,237.13,10812.0,227.6099,227.6099,226.3004,226.654,10812.0
2022-09-16 09:45:00,237.18,237.33,236.74,236.99,6431.0,226.7018,226.8452,226.2813,226.5202,6431.0
2022-09-16 09:50:00,236.72,237.41,236.56,237.41,8076.0,226.2622,226.9217,226.1092,226.9217,8076.0
2022-09-16 09:55:00,237.24,237.85,236.65,237.62,16304.0,226.7592,227.3422,226.1952,227.1224,16304.0
2022-09-16 10:00:00,238.18,239.15,238.18,239.12,2506.0,227.6577,228.5848,227.6577,228.5561,2506.0
2022-09-16 10:05:00,239.11,239.4,238.75,239.2,2979.0,228.5466,228.8238,228.2025,228.6326,2979.0
2022-09-16 10:10:00,239.33,239.45,239.18,239.45,3031.0,228.7568,228.8715,228.6135,228.8715,3031.0
2022-09-16 10:15:00,239.47,239.8,239.32,239.4,1416.0,228.8907,229.2061,228.7473,228.8238,1416.0
2022-09-16 10:20:00,239.43,239.99,239.34,239.99,4223.0,228.8524,229.3877,228.7664,229.3877,4223.0
2022-09-16 10:25:00,239.74,239.74,239.33,239.36,2335.0,229.1487,229.1487,228.7568,228.7855,2335.0
2022-09-16 10:30:00,239.36,239.51,238.94,238.94,3300.0,228.7855,228.9289,228.3841,228.3841,3300.0
2022-09-16 10:35:00,239.11,239.39,238.81,238.82,4448.0,228.5466,228.8142,228.2598,228.2694,4448.0
2022-09-16 10:40:00,239.01,239.17,238.47,238.47,1006.0,228.451,228.6039,227.9348,227.9348,1006.0
2022-09-16 10:45:00,238.47,238.82,238.29,238.82,4204.0,227.9348,228.2694,227.7628,228.2694,4204.0
2022-09-16 10:50:00,238.81,238.97,238.62,238.94,7407.0,228.2598,228.4128,228.0782,228.3841,7407.0
2022-09-16 10:55:00,239.07,239.4,238.62,238.62,2705.0,228.5083,228.8238,228.0782,228.0782,2705.0
2022-09-16 11:00:00,238.85,239.06,238.61,238.91,4873.0,228.2981,228.4988,228.0687,228.3554,4873.0
2022-09-16 11:05:00,239.09,239.85,239.05,239.69,3600.0,228.5275,229.2539,228.4892,229.1009,3600.0
2022-09-16 11:10:00,239.8,239.94,239.6,239.88,2042.0,229.2061,229.3399,229.0149,229.2825,2042.0
2022-09-16 11:15:00,239.76,239.8,239.3,239.63,11533.0,229.1679,229.2061,228.7282,229.0436,11533.0
2022-09-16 11:20:00,239.44,239.47,239.27,239.33,800.0,228.862,228.8907,228.6995,228.7568,800.0
2022-09-16 11:25:00,239.3,239.48,238.79,238.98,2406.0,228.7282,228.9002,228.2407,228.4223,2406.0
2022-09-16 11:30:00,238.85,239.11,238.77,239.05,1800.0,228.2981,228.5466,228.2216,228.4892,1800.0
2022-09-16 11:35:00,239.11,239.18,238.78,238.81,2200.0,228.5466,228.6135,228.2311,228.2598,2200.0
2022-09-16 11:40:00,238.81,239.19,238.69,239.01,2314.0,228.2598,228.623,228.1451,228.451,2314.0
2022-09-16 11:45:00,239.09,239.27,238.96,239.03,1985.0,228.5275,228.6995,228.4032,228.4701,1985.0
2022-09-16 11:50:00,238.91,239.26,238.75,239.1,2530.0,228.3554,228.6899,228.2025,228.537,2530.0
2022-09-16 11:55:00,239.08,239.09,238.84,239.09,1800.0,228.5179,228.5275,228.2885,228.5275,1800.0
2022-09-16 12:00:00,239.04,239.04,238.76,238.98,1650.0,228.4797,228.4797,228.212,228.4223,1650.0
2022-09-16 12:05:00,238.94,239.22,238.85,238.85,5083.0,228.3841,228.6517,228.2981,228.2981,5083.0
2022-09-16 12:10:00,238.86,238.96,238.66,238.67,1301.0,228.3076,228.4032,228.1164,228.126,1301.0
2022-09-16 12:15:00,238.72,238.79,238.0,238.0,3879.0,228.1738,228.2407,227.4856,227.4856,3879.0
2022-09-16 12:20:00,237.84,237.89,237.62,237.77,4066.0,227.3327,227.3805,227.1224,227.2658,4066.0
2022-09-16 12:25:00,237.63,237.77,237.46,237.47,900.0,227.132,227.2658,226.9695,226.979,900.0
2022-09-16 12:30:00,237.48,237.59,237.37,237.37,4003.0,226.9886,227.0937,226.8834,226.8834,4003.0
2022-09-16 12:35:00,237.38,237.43,236.87,237.05,4675.0,226.893,226.9408,226.4055,226.5776,4675.0
2022-09-16 12:40:00,237.05,237.05,236.77,236.97,7200.0,226.5776,226.5776,226.3099,226.5011,7200.0
2022-09-16 12:45:00,236.9,237.13,236.9,237.03,3329.0,226.4342,226.654,226.4342,226.5585,3329.0
2022-09-16 12:50:00,237.04,237.04,236.86,236.87,2161.0,226.568,226.568,226.396,226.4055,2161.0
2022-09-16 12:55:00,236.89,237.17,236.88,237.13,2850.0,226.4246,226.6923,226.4151,226.654,2850.0
2022-09-16 13:00:00,237.13,237.27,236.84,236.95,4741.0,226.654,226.7879,226.3769,226.482,4741.0
2022-09-16 13:05:00,236.93,237.02,236.85,236.94,2125.0,226.4629,226.5489,226.3864,226.4724,2125.0
2022-09-16 13:10:00,237.04,237.2,236.78,237.11,6881.0,226.568,226.7209,226.3195,226.6349,6881.0
2022-09-16 13:15:00,237.01,237.21,236.97,237.16,2930.0,226.5393,226.7305,226.5011,226.6827,2930.0
2022-09-16 13:20:00,237.16,237.34,237.05,237.29,4887.0,226.6827,226.8548,226.5776,226.807,4887.0
2022-09-16 13:25:00,237.23,237.24,236.83,236.94,4297.0,226.7496,226.7592,226.3673,226.4724,4297.0
2022-09-16 13:30:00,236.94,237.3,236.94,237.24,4249.0,226.4724,226.8165,226.4724,226.7592,4249.0
2022-09-16 13:35:00,237.32,237.56,237.31,237.39,1970.0,226.8356,227.065,226.8261,226.9026,1970.0
2022-09-16 13:40:00,237.34,237.56,237.33,237.41,10200.0,226.8548,227.065,226.8452,226.9217,10200.0
2022-09-16 13:45:00,237.36,237.47,237.29,237.43,4751.0,226.8739,226.979,226.807,226.9408,4751.0
2022-09-16 13:50:00,237.4,237.48,237.29,237.36,14665.0,226.9121,226.9886,226.807,226.8739,14665.0
2022-09-16 13:55:00,237.31,237.36,237.14,237.18,4539.0,226.8261,226.8739,226.6636,226.7018,4539.0
2022-09-16 14:00:00,237.22,237.26,236.97,237.26,6018.0,226.7401,226.7783,226.5011,226.7783,6018.0
2022-09-16 14:05:00,237.26,237.3,237.11,237.25,3340.0,226.7783,226.8165,226.6349,226.7687,3340.0
2022-09-16 14:10:00,237.25,237.32,237.15,237.27,4624.0,226.7687,226.8356,226.6732,226.7879,4624.0
2022-09-16 14:15:00,237.27,237.6,237.23,237.58,4369.0,226.7879,227.1033,226.7496,227.0842,4369.0
2022-09-16 14:20:00,237.66,237.74,237.3,237.34,7741.0,227.1606,227.2371,226.8165,226.8548,7741.0
2022-09-16 14:25:00,237.26,237.78,237.25,237.62,19471.0,226.7783,227.2753,226.7687,227.1224,19471.0
2022-09-16 14:30:00,237.64,237.69,237.3,237.53,4400.0,227.1415,227.1893,226.8165,227.0364,4400.0
2022-09-16 14:35:00,237.52,237.52,237.01,237.18,21144.0,227.0268,227.0268,226.5393,226.7018,21144.0
2022-09-16 14:40:00,237.15,237.21,236.93,236.93,2551.0,226.6732,226.7305,226.4629,226.4629,2551.0
2022-09-16 14:45:00,237.04,237.56,237.02,237.46,4306.0,226.568,227.065,226.5489,226.9695,4306.0
2022-09-16 14:50:00,237.43,237.59,237.28,237.31,4484.0,226.9408,227.0937,226.7974,226.8261,4484.0
2022-09-16 14:55:00,237.29,237.57,237.22,237.56,9496.0,226.807,227.0746,226.7401,227.065,9496.0
2022-09-16 15:00:00,237.56,237.81,237.45,237.67,9443.0,227.065,227.304,226.9599,227.1702,9443.0
2022-09-16 15:05:00,237.73,238.04,237.66,237.89,14800.0,227.2275,227.5238,227.1606,227.3805,14800.0
2022-09-16 15:10:00,237.79,237.79,237.43,237.49,6885.0,227.2849,227.2849,226.9408,226.9981,6885.0
2022-09-16 15:15:00,237.43,237.84,237.36,237.8,14947.0,226.9408,227.3327,226.8739,227.2944,14947.0
2022-09-16 15:20:00,237.88,238.46,237.87,238.36,8680.0,227.3709,227.9253,227.3613,227.8297,8680.0
2022-09-16 15:25:00,238.38,238.62,238.2,238.38,10829.0,227.8488,228.0782,227.6768,227.8488,10829.0
2022-09-16 15:30:00,238.33,238.46,238.05,238.14,13155.0,227.801,227.9253,227.5334,227.6194,13155.0
2022-09-16 15:35:00,238.16,238.97,237.97,238.9,16912.0,227.6385,228.4128,227.4569,228.3458,16912.0
2022-09-16 15:40:00,238.9,239.3,238.81,239.26,21835.0,228.3458,228.7282,228.2598,228.6899,21835.0
2022-09-16 15:45:00,239.2,239.23,238.74,239.18,27600.0,228.6326,228.6613,228.1929,228.6135,27600.0
2022-09-16 15:50:00,239.27,240.45,239.04,239.47,38899.0,228.6995,229.8274,228.4797,228.8907,38899.0
2022-09-16 15:55:00,239.54,240.11,239.5,239.8,108868.0,228.9576,229.5024,228.9193,229.2061,108868.0
2022-09-19 09:30:00,239.5,239.5,238.71,238.72,9511.0,228.9193,228.9193,228.1642,228.1738,9511.0
2022-09-19 09:35:00,239.12,239.12,239.12,239.12,100.0,228.5561,228.5561,228.5561,228.5561,100.0
2022-09-19 09:40:00,239.57,239.88,239.57,239.72,600.0,228.9862,229.2825,228.9862,229.1296,600.0
2022-09-19 09:45:00,239.94,240.2,239.88,240.2,1611.0,229.3399,229.5884,229.2825,229.5884,1611.0
2022-09-19 09:50:00,240.26,240.62,240.0,240.14,4926.0,229.6458,229.9899,229.3972,229.5311,4926.0
2022-09-19 09:55:00,240.13,240.13,239.38,239.38,1595.0,229.5215,229.5215,228.8046,228.8046,1595.0
2022-09-19 10:00:00,239.23,239.6,238.92,239.6,1626.0,228.6613,229.0149,228.365,229.0149,1626.0
2022-09-19 10:05:00,239.55,239.94,239.54,239.94,1200.0,228.9671,229.3399,228.9576,229.3399,1200.0
2022-09-19 10:10:00,239.93,240.03,239.51,239.87,2799.0,229.3303,229.4259,228.9289,229.273,2799.0
2022-09-19 10:15:00,239.72,239.78,239.02,239.02,2388.0,229.1296,229.187,228.4605,228.4605,2388.0
2022-09-19 10:20:00,239.29,239.35,239.22,239.32,880.0,228.7186,228.776,228.6517,228.7473,880.0
2022-09-19 10:25:00,239.4,239.82,239.4,239.69,1307.0,228.8238,229.2252,228.8238,229.1009,1307.0
2022-09-19 10:30:00,239.77,240.21,239.71,240.14,2722.0,229.1774,229.598,229.1201,229.5311,2722.0
2022-09-19 10:35:00,240.18,240.25,240.04,240.17,3078.0,229.5693,229.6362,229.4355,229.5597,3078.0
2022-09-19 10:40:00,240.22,240.25,239.97,240.06,2589.0,229.6075,229.6362,229.3686,229.4546,2589.0
2022-09-19 10:45:00,240.02,240.02,239.54,239.54,2201.0,229.4164,229.4164,228.9576,228.9576,2201.0
2022-09-19 10:50:00,239.48,239.93,239.4,239.92,5037.0,228.9002,229.3303,228.8238,229.3208,5037.0
2022-09-19 10:55:00,239.89,240.08,239.85,240.08,1380.0,229.2921,229.4737,229.2539,229.4737,1380.0
2022-09-19 11:00:00,239.98,240.22,239.93,240.12,1900.0,229.3781,229.6075,229.3303,229.5119,1900.0
2022-09-19 11:05:00,240.1,240.13,239.8,239.8,1600.0,229.4928,229.5215,229.2061,229.2061,1600.0
2022-09-19 11:10:00,239.79,239.82,239.69,239.72,1220.0,229.1965,229.2252,229.1009,229.1296,1220.0
2022-09-19 11:15:00,239.76,240.48,239.75,240.1,3251.0,229.1679,229.856,229.1583,229.4928,3251.0
2022-09-19 11:20:00,240.07,240.15,240.02,240.09,1400.0,229.4642,229.5406,229.4164,229.4833,1400.0
2022-09-19 11:25:00,240.06,240.25,239.92,239.92,2804.0,229.4546,229.6362,229.3208,229.3208,2804.0
2022-09-19 11:30:00,239.88,239.99,239.78,239.82,1000.0,229.2825,229.3877,229.187,229.2252,1000.0
2022-09-19 11:35:00,239.84,239.84,239.51,239.61,1825.0,229.2443,229.2443,228.9289,229.0245,1825.0
2022-09-19 11:40:00,239.53,239.71,239.36,239.39,4628.0,228.948,229.1201,228.7855,228.8142,4628.0
2022-09-19 11:45:00,239.35,239.87,239.35,239.84,4873.0,228.776,229.273,228.776,229.2443,4873.0
2022-09-19 11:50:00,239.95,240.29,239.95,240.07,1600.0,229.3495,229.6744,229.3495,229.4642,1600.0
2022-09-19 11:55:00,239.98,240.12,239.91,240.12,1217.0,229.3781,229.5119,229.3112,229.5119,1217.0
2022-09-19 12:00:00,239.96,240.07,239.8,239.81,2000.0,229.359,229.4642,229.2061,229.2156,2000.0
2022-09-19 12:05:00,239.93,240.06,239.75,240.06,1500.0,229.3303,229.4546,229.1583,229.4546,1500.0
2022-09-19 12:10:00,240.01,240.24,240.01,240.11,1108.0,229.4068,229.6266,229.4068,229.5024,1108.0
2022-09-19 12:15:00,240.11,240.34,240.04,240.14,1760.0,229.5024,229.7222,229.4355,229.5311,1760.0
2022-09-19 12:20:00,239.93,240.04,239.86,240.01,1700.0,229.3303,229.4355,229.2634,229.4068,1700.0
2022-09-19 12:25:00,239.99,240.01,239.86,240.01,700.0,229.3877,229.4068,229.2634,229.4068,700.0
2022-09-19 12:30:00,239.98,240.34,239.95,240.31,3202.0,229.3781,229.7222,229.3495,229.6936,3202.0
2022-09-19 12:35:00,240.53,240.77,240.31,240.31,1674.0,229.9038,230.1332,229.6936,229.6936,1674.0
2022-09-19 12:40:00,240.31,240.7,240.25,240.69,3634.0,229.6936,230.0663,229.6362,230.0568,3634.0
2022-09-19 12:45:00,240.68,240.68,240.56,240.56,500.0,230.0472,230.0472,229.9325,229.9325,500.0
2022-09-19 12:50:00,240.5,241.01,240.5,240.95,3248.0,229.8752,230.3626,229.8752,230.3053,3248.0
2022-09-19 12:55:00,240.96,241.22,240.83,241.22,4013.0,230.3148,230.5634,230.1906,230.5634,4013.0
2022-09-19 13:00:00,241.12,241.31,240.88,240.88,1000.0,230.4678,230.6494,230.2384,230.2384,1000.0
2022-09-19 13:05:00,240.81,240.89,240.65,240.65,700.0,230.1715,230.2479,230.0185,230.0185,700.0
2022-09-19 13:10:00,240.74,240.9,240.68,240.87,3440.0,230.1046,230.2575,230.0472,230.2288,3440.0
2022-09-19 13:15:00,240.8,240.93,240.74,240.88,3475.0,230.1619,230.2862,230.1046,230.2384,3475.0
2022-09-19 13:20:00,240.93,241.02,240.81,240.94,4210.0,230.2862,230.3722,230.1715,230.2957,4210.0
2022-09-19 13:25:00,241.03,241.11,240.93,241.09,1890.0,230.3817,230.4582,230.2862,230.4391,1890.0
2022-09-19 13:30:00,241.03,241.03,240.89,241.0,1000.0,230.3817,230.3817,230.2479,230.3531,1000.0
2022-09-19 13:35:00,240.95,241.15,240.81,241.05,9340.0,230.3053,230.4964,230.1715,230.4009,9340.0
2022-09-19 13:40:00,241.02,241.32,241.02,241.26,2256.0,230.3722,230.6589,230.3722,230.6016,2256.0
2022-09-19 13:45:00,241.3,241.39,241.28,241.39,940.0,230.6398,230.7258,230.6207,230.7258,940.0
2022-09-19 13:50:00,241.21,241.34,240.81,241.0,6648.0,230.5538,230.678,230.1715,230.3531,6648.0
2022-09-19 13:55:00,240.89,240.93,240.69,240.73,5636.0,230.2479,230.2862,230.0568,230.095,5636.0
2022-09-19 14:00:00,240.76,240.8,240.59,240.66,2669.0,230.1237,230.1619,229.9612,230.0281,2669.0
2022-09-19 14:05:00,240.73,240.75,240.63,240.69,1251.0,230.095,230.1141,229.9994,230.0568,1251.0
2022-09-19 14:10:00,240.64,240.64,240.26,240.27,3018.0,230.009,230.009,229.6458,229.6553,3018.0
2022-09-19 14:15:00,240.36,240.64,240.36,240.39,1700.0,229.7413,230.009,229.7413,229.77,1700.0
2022-09-19 14:20:00,240.37,240.49,240.36,240.37,2097.0,229.7509,229.8656,229.7413,229.7509,2097.0
2022-09-19 14:25:00,240.28,240.52,240.27,240.51,3250.0,229.6649,229.8943,229.6553,229.8847,3250.0
2022-09-19 14:30:00,240.52,240.57,240.22,240.23,1550.0,229.8943,229.9421,229.6075,229.6171,1550.0
2022-09-19 14:35:00,240.1,240.37,240.1,240.2,2812.0,229.4928,229.7509,229.4928,229.5884,2812.0
2022-09-19 14:40:00,240.17,240.27,240.1,240.27,1718.0,229.5597,229.6553,229.4928,229.6553,1718.0
2022-09-19 14:45:00,240.23,240.42,240.22,240.38,2474.0,229.6171,229.7987,229.6075,229.7605,2474.0
2022-09-19 14:50:00,240.49,240.6,240.48,240.57,1112.0,229.8656,229.9707,229.856,229.9421,1112.0
2022-09-19 14:55:00,240.52,240.6,240.41,240.41,4861.0,229.8943,229.9707,229.7891,229.7891,4861.0
2022-09-19 15:00:00,240.49,241.16,240.49,241.01,2446.0,229.8656,230.506,229.8656,230.3626,2446.0
2022-09-19 15:05:00,241.06,241.34,241.06,241.34,701.0,230.4104,230.678,230.4104,230.678,701.0
2022-09-19 15:10:00,241.24,241.85,241.23,241.62,3122.0,230.5825,231.1655,230.5729,230.9457,3122.0
2022-09-19 15:15:00,241.66,241.82,241.55,241.67,3305.0,230.9839,231.1368,230.8788,230.9935,3305.0
2022-09-19 15:20:00,241.58,241.85,241.58,241.79,2397.0,230.9074,231.1655,230.9074,231.1082,2397.0
2022-09-19 15:25:00,241.91,242.07,241.77,241.82,3807.0,231.2229,231.3758,231.0891,231.1368,3807.0
2022-09-19 15:30:00,241.87,242.17,241.72,242.02,7595.0,231.1846,231.4714,231.0413,231.328,7595.0
2022-09-19 15:35:00,241.96,242.17,241.9,242.13,13821.0,231.2707,231.4714,231.2133,231.4331,13821.0
2022-09-19 15:40:00,242.07,242.25,241.85,242.23,6407.0,231.3758,231.5478,231.1655,231.5287,6407.0
2022-09-19 15:45:00,242.25,242.28,241.88,242.02,5445.0,231.5478,231.5765,231.1942,231.328,5445.0
2022-09-19 15:50:00,241.94,241.99,241.55,241.97,8568.0,231.2515,231.2993,230.8788,231.2802,8568.0
2022-09-19 15:55:00,241.9,242.41,241.83,242.34,42051.0,231.2133,231.7008,231.1464,231.6339,42051.0
2022-09-20 09:30:00,241.08,241.66,240.14,240.14,7625.0,230.4295,230.9839,229.5311,229.5311,7625.0
2022-09-20 09:35:00,240.26,240.66,239.66,240.0,6635.0,229.6458,230.0281,229.0723,229.3972,6635.0
2022-09-20 09:40:00,239.86,240.19,239.54,239.63,4393.0,229.2634,229.5789,228.9576,229.0436,4393.0
2022-09-20 09:45:00,239.73,240.01,239.55,239.83,4015.0,229.1392,229.4068,228.9671,229.2348,4015.0
2022-09-20 09:50:00,239.68,239.93,239.39,239.93,9843.0,229.0914,229.3303,228.8142,229.3303,9843.0
2022-09-20 09:55:00,240.02,240.62,240.02,240.54,3700.0,229.4164,229.9899,229.4164,229.9134,3700.0
2022-09-20 10:00:00,240.49,240.84,240.25,240.58,5688.0,229.8656,230.2001,229.6362,229.9516,5688.0
2022-09-20 10:05:00,240.54,241.03,240.47,241.01,4897.0,229.9134,230.3817,229.8465,230.3626,4897.0
2022-09-20 10:10:00,240.93,241.21,240.79,241.12,3900.0,230.2862,230.5538,230.1523,230.4678,3900.0
2022-09-20 10:15:00,241.06,241.14,240.7,240.91,3599.0,230.4104,230.4869,230.0663,230.267,3599.0
2022-09-20 10:20:00,240.86,241.08,240.82,240.92,4213.0,230.2193,230.4295,230.181,230.2766,4213.0
2022-09-20 10:25:00,241.09,241.52,240.92,241.42,4502.0,230.4391,230.8501,230.2766,230.7545,4502.0
2022-09-20 10:30:00,241.47,241.72,241.25,241.25,5862.0,230.8023,231.0413,230.592,230.592,5862.0
2022-09-20 10:35:00,241.06,241.21,240.88,241.11,1300.0,230.4104,230.5538,230.2384,230.4582,1300.0
2022-09-20 10:40:00,241.19,241.4,240.96,241.11,5278.0,230.5347,230.7354,230.3148,230.4582,5278.0
2022-09-20 10:45:00,241.05,241.23,241.01,241.03,2690.0,230.4009,230.5729,230.3626,230.3817,2690.0
2022-09-20 10:50:00,241.04,241.14,240.97,241.01,3016.0,230.3913,230.4869,230.3244,230.3626,3016.0
2022-09-20 10:55:00,241.08,241.58,241.05,241.53,4523.0,230.4295,230.9074,230.4009,230.8597,4523.0
2022-09-20 11:00:00,241.36,241.36,241.03,241.12,5399.0,230.6972,230.6972,230.3817,230.4678,5399.0
2022-09-20 11:05:00,241.12,241.5,241.11,241.5,2660.0,230.4678,230.831,230.4582,230.831,2660.0
2022-09-20 11:10:00,241.64,241.79,241.54,241.54,1351.0,230.9648,231.1082,230.8692,230.8692,1351.0
2022-09-20 11:15:00,241.51,241.52,241.1,241.17,2394.0,230.8405,230.8501,230.4487,230.5156,2394.0
2022-09-20 11:20:00,241.17,241.17,241.02,241.06,2942.0,230.5156,230.5156,230.3722,230.4104,2942.0
2022-09-20 11:25:00,241.05,241.37,241.03,241.24,3204.0,230.4009,230.7067,230.3817,230.5825,3204.0
2022-09-20 11:30:00,241.23,241.33,240.91,241.33,4557.0,230.5729,230.6685,230.267,230.6685,4557.0
2022-09-20 11:35:00,241.25,241.3,241.07,241.28,4001.0,230.592,230.6398,230.42,230.6207,4001.0
2022-09-20 11:40:00,241.22,241.6,241.21,241.6,2011.0,230.5634,230.9266,230.5538,230.9266,2011.0
2022-09-20 11:45:00,241.61,241.66,241.44,241.56,3032.0,230.9361,230.9839,230.7736,230.8883,3032.0
2022-09-20 11:50:00,241.54,241.99,241.54,241.9,3192.0,230.8692,231.2993,230.8692,231.2133,3192.0
2022-09-20 11:55:00,241.97,242.07,241.93,242.05,1504.0,231.2802,231.3758,231.242,231.3567,1504.0
2022-09-20 12:00:00,242.02,242.19,241.98,242.18,2158.0,231.328,231.4905,231.2898,231.4809,2158.0
2022-09-20 12:05:00,242.19,242.41,242.15,242.15,1100.0,231.4905,231.7008,231.4523,231.4523,1100.0
2022-09-20 12:10:00,242.21,242.4,242.2,242.4,1700.0,231.5096,231.6912,231.5001,231.6912,1700.0
2022-09-20 12:15:00,242.49,242.51,242.22,242.22,1810.0,231.7772,231.7964,231.5192,231.5192,1810.0
2022-09-20 12:20:00,242.31,242.56,242.17,242.4,3796.0,231.6052,231.8442,231.4714,231.6912,3796.0
2022-09-20 12:25:00,242.42,242.48,242.2,242.34,3300.0,231.7103,231.7677,231.5001,231.6339,3300.0
2022-09-20 12:30:00,242.39,242.39,241.91,242.08,3913.0,231.6817,231.6817,231.2229,231.3854,3913.0
2022-09-20 12:35:00,242.12,242.24,241.93,242.05,3032.0,231.4236,231.5383,231.242,231.3567,3032.0
2022-09-20 12:40:00,242.08,242.08,241.92,241.92,1300.0,231.3854,231.3854,231.2324,231.2324,1300.0
2022-09-20 12:45:00,242.18,242.25,241.62,241.65,2857.0,231.4809,231.5478,230.9457,230.9744,2857.0
2022-09-20 12:50:00,241.57,241.69,241.29,241.69,2621.0,230.8979,231.0126,230.6303,231.0126,2621.0
2022-09-20 12:55:00,241.81,241.81,241.53,241.62,1518.0,231.1273,231.1273,230.8597,230.9457,1518.0
2022-09-20 13:00:00,241.63,241.95,241.62,241.72,5727.0,230.9552,231.2611,230.9457,231.0413,5727.0
2022-09-20 13:05:00,241.74,241.93,241.55,241.62,8838.0,231.0604,231.242,230.8788,230.9457,8838.0
2022-09-20 13:10:00,241.58,241.68,241.48,241.61,7578.0,230.9074,231.003,230.8119,230.9361,7578.0
2022-09-20 13:15:00,241.55,241.7,241.42,241.46,6602.0,230.8788,231.0221,230.7545,230.7927,6602.0
2022-09-20 13:20:00,241.37,241.38,241.09,241.1,1680.0,230.7067,230.7163,230.4391,230.4487,1680.0
2022-09-20 13:25:00,241.2,241.2,240.93,240.93,1600.0,230.5442,230.5442,230.2862,230.2862,1600.0
2022-09-20 13:30:00,240.86,241.07,240.6,240.87,4092.0,230.2193,230.42,229.9707,230.2288,4092.0
2022-09-20 13:35:00,240.68,240.84,240.66,240.66,2100.0,230.0472,230.2001,230.0281,230.0281,2100.0
2022-09-20 13:40:00,240.66,240.91,240.61,240.66,2524.0,230.0281,230.267,229.9803,230.0281,2524.0
2022-09-20 13:45:00,240.59,240.59,240.38,240.51,3641.0,229.9612,229.9612,229.7605,229.8847,3641.0
2022-09-20 13:50:00,240.35,240.51,240.23,240.46,3750.0,229.7318,229.8847,229.6171,229.8369,3750.0
2022-09-20 13:55:00,240.31,240.34,239.78,239.89,2200.0,229.6936,229.7222,229.187,229.2921,2200.0
2022-09-20 14:00:00,239.96,240.32,239.96,240.28,1506.0,229.359,229.7031,229.359,229.6649,1506.0
2022-09-20 14:05:00,240.26,240.55,240.15,240.45,3200.0,229.6458,229.9229,229.5406,229.8274,3200.0
2022-09-20 14:10:00,240.52,240.52,240.19,240.32,1000.0,229.8943,229.8943,229.5789,229.7031,1000.0
2022-09-20 14:15:00,240.32,240.66,240.32,240.65,2587.0,229.7031,230.0281,229.7031,230.0185,2587.0
2022-09-20 14:20:00,240.74,241.24,240.7,241.09,1977.0,230.1046,230.5825,230.0663,230.4391,1977.0
2022-09-20 14:25:00,241.07,241.07,240.91,241.07,1325.0,230.42,230.42,230.267,230.42,1325.0
2022-09-20 14:30:00,240.95,240.95,240.41,240.54,3438.0,230.3053,230.3053,229.7891,229.9134,3438.0
2022-09-20 14:35:00,240.57,240.72,240.46,240.46,2500.0,229.9421,230.0854,229.8369,229.8369,2500.0
2022-09-20 14:40:00,240.61,240.7,240.43,240.7,3776.0,229.9803,230.0663,229.8083,230.0663,3776.0
2022-09-20 14:45:00,240.68,241.15,240.65,241.14,6004.0,230.0472,230.4964,230.0185,230.4869,6004.0
2022-09-20 14:50:00,240.88,240.96,240.65,240.9,8319.0,230.2384,230.3148,230.0185,230.2575,8319.0
2022-09-20 14:55:00,240.83,241.2,240.82,240.92,3929.0,230.1906,230.5442,230.181,230.2766,3929.0
2022-09-20 15:00:00,240.9,241.51,240.87,241.12,2941.0,230.2575,230.8405,230.2288,230.4678,2941.0
2022-09-20 15:05:00,241.06,241.06,240.77,240.9,3527.0,230.4104,230.4104,230.1332,230.2575,3527.0
2022-09-20 15:10:00,241.04,241.16,240.92,241.0,3767.0,230.3913,230.506,230.2766,230.3531,3767.0
2022-09-20 15:15:00,240.96,241.13,240.89,241.12,4200.0,230.3148,230.4773,230.2479,230.4678,4200.0
2022-09-20 15:20:00,241.1,241.5,241.04,241.36,4701.0,230.4487,230.831,230.3913,230.6972,4701.0
2022-09-20 15:25:00,241.35,241.47,241.24,241.24,8693.0,230.6876,230.8023,230.5825,230.5825,8693.0
2022-09-20 15:30:00,241.23,241.65,241.08,241.61,5304.0,230.5729,230.9744,230.4295,230.9361,5304.0
2022-09-20 15:35:00,241.61,242.34,241.61,242.33,5180.0,230.9361,231.6339,230.9361,231.6243,5180.0
2022-09-20 15:40:00,242.33,242.36,242.14,242.32,5338.0,231.6243,231.653,231.4427,231.6148,5338.0
2022-09-20 15:45:00,242.35,242.48,241.98,242.01,9740.0,231.6434,231.7677,231.2898,231.3184,9740.0
2022-09-20 15:50:00,242.01,242.11,241.69,241.91,15783.0,231.3184,231.414,231.0126,231.2229,15783.0
2022-09-20 15:55:00,241.9,242.03,241.51,241.56,37287.0,231.2133,231.3376,230.8405,230.8883,37287.0
2022-09-21 09:30:00,242.24,242.92,242.2,242.55,7486.0,231.5383,232.1882,231.5001,231.8346,7486.0
2022-09-21 09:35:00,242.54,242.86,242.46,242.86,1150.0,231.825,232.1309,231.7486,232.1309,1150.0
2022-09-21 09:40:00,243.02,243.13,242.68,242.69,1015.0,232.2838,232.389,231.9589,231.9684,1015.0
2022-09-21 09:45:00,243.07,243.08,242.79,242.9,1071.0,232.3316,232.3412,232.064,232.1691,1071.0
2022-09-21 09:50:00,242.78,243.27,242.5,243.04,2306.0,232.0544,232.5228,231.7868,232.3029,2306.0
2022-09-21 09:55:00,243.08,243.08,242.52,242.83,872.0,232.3412,232.3412,231.8059,232.1022,872.0
2022-09-21 10:00:00,242.68,243.0,242.62,243.0,1687.0,231.9589,232.2647,231.9015,232.2647,1687.0
2022-09-21 10:05:00,243.0,243.16,242.76,242.98,1583.0,232.2647,232.4176,232.0353,232.2456,1583.0
2022-09-21 10:10:00,243.0,243.05,242.79,242.84,3074.0,232.2647,232.3125,232.064,232.1118,3074.0
2022-09-21 10:15:00,242.87,242.97,242.7,242.97,1864.0,232.1405,232.236,231.978,232.236,1864.0
2022-09-21 10:20:00,242.77,243.05,242.7,242.95,1700.0,232.0449,232.3125,231.978,232.2169,1700.0
2022-09-21 10:25:00,242.83,242.87,242.7,242.86,1400.0,232.1022,232.1405,231.978,232.1309,1400.0
2022-09-21 10:30:00,242.87,243.43,242.74,243.25,7681.0,232.1405,232.6757,232.0162,232.5037,7681.0
2022-09-21 10:35:00,243.22,243.41,243.2,243.33,2502.0,232.475,232.6566,232.4559,232.5801,2502.0
2022-09-21 10:40:00,243.17,243.4,243.13,243.4,2948.0,232.4272,232.647,232.389,232.647,2948.0
2022-09-21 10:45:00,243.31,243.49,243.23,243.32,4834.0,232.561,232.7331,232.4846,232.5706,4834.0
2022-09-21 10:50:00,243.11,243.4,243.11,243.36,5831.0,232.3699,232.647,232.3699,232.6088,5831.0
2022-09-21 10:55:00,243.29,243.59,243.28,243.41,3071.0,232.5419,232.8286,232.5323,232.6566,3071.0
2022-09-21 11:00:00,243.42,243.6,243.27,243.35,4269.0,232.6662,232.8382,232.5228,232.5993,4269.0
2022-09-21 11:05:00,243.25,243.31,243.12,243.15,2800.0,232.5037,232.561,232.3794,232.4081,2800.0
2022-09-21 11:10:00,243.15,243.16,242.63,242.78,1300.0,232.4081,232.4176,231.9111,232.0544,1300.0
2022-09-21 11:15:00,242.72,242.72,241.87,242.12,1319.0,231.9971,231.9971,231.1846,231.4236,1319.0
2022-09-21 11:20:00,242.29,242.43,242.15,242.27,1881.0,231.5861,231.7199,231.4523,231.567,1881.0
2022-09-21 11:25:00,242.27,242.54,242.07,242.54,2562.0,231.567,231.825,231.3758,231.825,2562.0
2022-09-21 11:30:00,242.66,242.95,242.53,242.88,2074.0,231.9397,232.2169,231.8155,232.15,2074.0
2022-09-21 11:35:00,243.04,243.04,242.83,242.83,800.0,232.3029,232.3029,232.1022,232.1022,800.0
2022-09-21 11:40:00,242.78,243.65,242.74,243.65,3464.0,232.0544,232.886,232.0162,232.886,3464.0
2022-09-21 11:45:00,243.73,243.74,243.36,243.37,3900.0,232.9625,232.972,232.6088,232.6184,3900.0
2022-09-21 11:50:00,243.32,243.37,243.29,243.29,700.0,232.5706,232.6184,232.5419,232.5419,700.0
2022-09-21 11:55:00,243.2,243.39,243.14,243.21,2444.0,232.4559,232.6375,232.3985,232.4654,2444.0
2022-09-21 12:00:00,243.23,243.61,243.21,243.61,1220.0,232.4846,232.8478,232.4654,232.8478,1220.0
2022-09-21 12:05:00,243.53,243.99,243.53,243.84,3855.0,232.7713,233.211,232.7713,233.0676,3855.0
2022-09-21 12:10:00,243.84,244.21,243.84,244.05,1322.0,233.0676,233.4213,233.0676,233.2683,1322.0
2022-09-21 12:15:00,243.91,244.03,243.83,243.86,1100.0,233.1345,233.2492,233.058,233.0867,1100.0
2022-09-21 12:20:00,243.8,243.96,243.58,243.96,3402.0,233.0294,233.1823,232.8191,233.1823,3402.0
2022-09-21 12:25:00,243.97,244.14,243.83,244.14,4715.0,233.1919,233.3544,233.058,233.3544,4715.0
2022-09-21 12:30:00,244.08,244.08,243.47,243.61,942.0,233.297,233.297,232.7139,232.8478,942.0
2022-09-21 12:35:00,243.61,243.78,243.61,243.75,1100.0,232.8478,233.0103,232.8478,232.9816,1100.0
2022-09-21 12:40:00,243.8,244.14,243.65,243.66,11070.0,233.0294,233.3544,232.886,232.8956,11070.0
2022-09-21 12:45:00,243.69,243.69,243.5,243.52,1637.0,232.9242,232.9242,232.7426,232.7617,1637.0
2022-09-21 12:50:00,243.55,243.61,243.54,243.56,576.0,232.7904,232.8478,232.7809,232.8,576.0
2022-09-21 12:55:00,243.59,243.85,243.59,243.77,1353.0,232.8286,233.0772,232.8286,233.0007,1353.0
2022-09-21 13:00:00,243.6,243.67,243.55,243.67,802.0,232.8382,232.9051,232.7904,232.9051,802.0
2022-09-21 13:05:00,243.69,243.78,243.68,243.71,550.0,232.9242,233.0103,232.9147,232.9433,550.0
2022-09-21 13:10:00,243.72,244.05,243.72,243.82,2533.0,232.9529,233.2683,232.9529,233.0485,2533.0
2022-09-21 13:15:00,243.71,243.71,243.4,243.41,1101.0,232.9433,232.9433,232.647,232.6566,1101.0
2022-09-21 13:20:00,243.26,243.26,243.03,243.04,959.0,232.5132,232.5132,232.2934,232.3029,959.0
2022-09-21 13:25:00,243.08,243.22,242.94,243.22,1276.0,232.3412,232.475,232.2074,232.475,1276.0
2022-09-21 13:30:00,243.27,243.37,243.2,243.29,1394.0,232.5228,232.6184,232.4559,232.5419,1394.0
2022-09-21 13:35:00,243.34,243.41,243.02,243.08,2308.0,232.5897,232.6566,232.2838,232.3412,2308.0
2022-09-21 13:40:00,243.2,243.41,242.97,243.28,3935.0,232.4559,232.6566,232.236,232.5323,3935.0
2022-09-21 13:45:00,243.45,243.46,243.28,243.4,1555.0,232.6948,232.7044,232.5323,232.647,1555.0
2022-09-21 13:50:00,243.47,243.67,243.33,243.6,7379.0,232.7139,232.9051,232.5801,232.8382,7379.0
2022-09-21 13:55:00,243.62,243.7,243.53,243.62,4549.0,232.8573,232.9338,232.7713,232.8573,4549.0
2022-09-21 14:00:00,243.56,243.56,241.38,241.39,7233.0,232.8,232.8,230.7163,230.7258,7233.0
2022-09-21 14:05:00,241.24,241.74,240.86,241.51,5124.0,230.5825,231.0604,230.2193,230.8405,5124.0
2022-09-21 14:10:00,241.58,241.84,240.6,240.61,1280.0,230.9074,231.156,229.9707,229.9803,1280.0
2022-09-21 14:15:00,240.25,240.78,240.24,240.78,3214.0,229.6362,230.1428,229.6266,230.1428,3214.0
2022-09-21 14:20:00,240.73,241.27,240.73,241.15,2228.0,230.095,230.6111,230.095,230.4964,2228.0
2022-09-21 14:25:00,241.1,241.54,240.85,240.89,1733.0,230.4487,230.8692,230.2097,230.2479,1733.0
2022-09-21 14:30:00,240.74,241.7,240.57,241.7,1707.0,230.1046,231.0221,229.9421,231.0221,1707.0
2022-09-21 14:35:00,241.64,242.25,241.59,241.9,3616.0,230.9648,231.5478,230.917,231.2133,3616.0
2022-09-21 14:40:00,241.64,243.66,241.59,243.66,2700.0,230.9648,232.8956,230.917,232.8956,2700.0
2022-09-21 14:45:00,244.0,244.2,242.8,242.81,9187.0,233.2205,233.4117,232.0735,232.0831,9187.0
2022-09-21 14:50:00,242.75,243.37,242.33,243.37,1979.0,232.0258,232.6184,231.6243,232.6184,1979.0
2022-09-21 14:55:00,243.36,243.48,243.09,243.22,1079.0,232.6088,232.7235,232.3507,232.475,1079.0
2022-09-21 15:00:00,243.3,243.37,242.92,243.2,1005.0,232.5515,232.6184,232.1882,232.4559,1005.0
2022-09-21 15:05:00,243.28,243.41,242.85,242.87,2147.0,232.5323,232.6566,232.1213,232.1405,2147.0
2022-09-21 15:10:00,242.6,242.7,241.36,242.6,4502.0,231.8824,231.978,230.6972,231.8824,4502.0
2022-09-21 15:15:00,242.76,243.18,242.44,242.56,4511.0,232.0353,232.4368,231.7295,231.8442,4511.0
2022-09-21 15:20:00,242.36,242.36,241.82,242.08,2029.0,231.653,231.653,231.1368,231.3854,2029.0
2022-09-21 15:25:00,241.95,241.95,240.85,240.85,2949.0,231.2611,231.2611,230.2097,230.2097,2949.0
2022-09-21 15:30:00,240.82,241.29,240.15,241.23,6104.0,230.181,230.6303,229.5406,230.5729,6104.0
2022-09-21 15:35:00,241.11,241.11,240.23,240.23,5830.0,230.4582,230.4582,229.6171,229.6171,5830.0
2022-09-21 15:40:00,240.2,240.64,240.1,240.1,6675.0,229.5884,230.009,229.4928,229.4928,6675.0
2022-09-21 15:45:00,240.03,240.18,239.73,239.78,13564.0,229.4259,229.5693,229.1392,229.187,13564.0
2022-09-21 15:50:00,239.95,240.17,239.41,239.75,18970.0,229.3495,229.5597,228.8333,229.1583,18970.0
2022-09-21 15:55:00,239.6,239.6,238.82,238.87,38481.0,229.0149,229.0149,228.2694,228.3172,38481.0
2022-09-22 09:30:00,239.27,239.48,238.04,238.04,11371.0,228.6995,228.9002,227.5238,227.5238,11371.0
2022-09-22 09:35:00,238.28,238.71,238.05,238.05,2905.0,227.7532,228.1642,227.5334,227.5334,2905.0
2022-09-22 09:40:00,238.19,238.68,238.19,238.54,843.0,227.6672,228.1356,227.6672,228.0017,843.0
2022-09-22 09:45:00,238.5,238.5,237.88,238.06,2099.0,227.9635,227.9635,227.3709,227.543,2099.0
2022-09-22 09:50:00,238.19,238.42,237.96,238.31,3862.0,227.6672,227.887,227.4474,227.7819,3862.0
2022-09-22 09:55:00,238.29,238.29,237.55,237.55,4420.0,227.7628,227.7628,227.0555,227.0555,4420.0
2022-09-22 10:00:00,237.31,237.45,236.65,236.66,4700.0,226.8261,226.9599,226.1952,226.2048,4700.0
2022-09-22 10:05:00,236.81,237.57,236.81,237.16,20987.0,226.3482,227.0746,226.3482,226.6827,20987.0
2022-09-22 10:10:00,237.2,237.54,236.73,237.54,3718.0,226.7209,227.0459,226.2717,227.0459,3718.0
2022-09-22 10:15:00,237.39,237.42,237.07,237.09,5006.0,226.9026,226.9312,226.5967,226.6158,5006.0
2022-09-22 10:20:00,237.33,237.85,237.09,237.85,4270.0,226.8452,227.3422,226.6158,227.3422,4270.0
2022-09-22 10:25:00,237.78,237.99,237.4,237.81,11532.0,227.2753,227.476,226.9121,227.304,11532.0
2022-09-22 10:30:00,238.02,238.14,237.59,237.64,6150.0,227.5047,227.6194,227.0937,227.1415,6150.0
2022-09-22 10:35:00,237.55,237.55,237.19,237.28,4628.0,227.0555,227.0555,226.7114,226.7974,4628.0
2022-09-22 10:40:00,237.29,237.29,236.92,237.17,2401.0,226.807,226.807,226.4533,226.6923,2401.0
2022-09-22 10:45:00,237.22,237.86,237.22,237.86,2000.0,226.7401,227.3518,226.7401,227.3518,2000.0
2022-09-22 10:50:00,237.69,237.69,237.33,237.55,2927.0,227.1893,227.1893,226.8452,227.0555,2927.0
2022-09-22 10:55:00,237.3,237.61,237.14,237.14,5496.0,226.8165,227.1128,226.6636,226.6636,5496.0
2022-09-22 11:00:00,237.0,237.59,236.98,237.52,2494.0,226.5298,227.0937,226.5107,227.0268,2494.0
2022-09-22 11:05:00,237.41,237.7,237.4,237.7,1925.0,226.9217,227.1989,226.9121,227.1989,1925.0
2022-09-22 11:10:00,237.53,237.53,237.2,237.29,9378.0,227.0364,227.0364,226.7209,226.807,9378.0
2022-09-22 11:15:00,237.3,237.69,237.09,237.37,4489.0,226.8165,227.1893,226.6158,226.8834,4489.0
2022-09-22 11:20:00,237.38,237.61,237.38,237.48,2498.0,226.893,227.1128,226.893,226.9886,2498.0
2022-09-22 11:25:00,237.5,237.73,237.5,237.66,1563.0,227.0077,227.2275,227.0077,227.1606,1563.0
2022-09-22 11:30:00,237.41,237.6,237.11,237.16,8056.0,226.9217,227.1033,226.6349,226.6827,8056.0
2022-09-22 11:35:00,237.18,237.29,237.02,237.17,1501.0,226.7018,226.807,226.5489,226.6923,1501.0
2022-09-22 11:40:00,236.89,236.89,236.52,236.55,2832.0,226.4246,226.4246,226.071,226.0997,2832.0
2022-09-22 11:45:00,236.6,237.0,236.6,237.0,1101.0,226.1475,226.5298,226.1475,226.5298,1101.0
2022-09-22 11:50:00,236.99,237.12,236.96,237.06,1657.0,226.5202,226.6445,226.4915,226.5871,1657.0
2022-09-22 11:55:00,237.19,237.2,236.75,236.87,1500.0,226.7114,226.7209,226.2908,226.4055,1500.0
2022-09-22 12:00:00,236.88,237.17,236.87,237.04,1000.0,226.4151,226.6923,226.4055,226.568,1000.0
2022-09-22 12:05:00,236.73,237.03,236.63,237.03,1240.0,226.2717,226.5585,226.1761,226.5585,1240.0
2022-09-22 12:10:00,236.76,236.79,236.53,236.69,1367.0,226.3004,226.3291,226.0805,226.2335,1367.0
2022-09-22 12:15:00,236.81,237.04,236.81,237.04,1145.0,226.3482,226.568,226.3482,226.568,1145.0
2022-09-22 12:20:00,237.26,237.26,236.73,237.21,4767.0,226.7783,226.7783,226.2717,226.7305,4767.0
2022-09-22 12:25:00,237.33,237.33,236.98,236.98,1610.0,226.8452,226.8452,226.5107,226.5107,1610.0
2022-09-22 12:30:00,236.81,237.09,236.81,237.09,400.0,226.3482,226.6158,226.3482,226.6158,400.0
2022-09-22 12:35:00,237.05,237.26,236.98,237.22,1336.0,226.5776,226.7783,226.5107,226.7401,1336.0
2022-09-22 12:40:00,237.19,237.59,237.17,237.47,4091.0,226.7114,227.0937,226.6923,226.979,4091.0
2022-09-22 12:45:00,237.52,237.62,237.34,237.45,1255.0,227.0268,227.1224,226.8548,226.9599,1255.0
2022-09-22 12:50:00,237.47,238.16,237.37,237.81,2711.0,226.979,227.6385,226.8834,227.304,2711.0
2022-09-22 12:55:00,237.92,237.92,237.48,237.57,678.0,227.4091,227.4091,226.9886,227.0746,678.0
2022-09-22 13:00:00,237.65,237.72,237.48,237.48,900.0,227.1511,227.218,226.9886,226.9886,900.0
2022-09-22 13:05:00,237.51,237.6,237.28,237.35,1700.0,227.0173,227.1033,226.7974,226.8643,1700.0
2022-09-22 13:10:00,237.24,237.29,237.18,237.21,973.0,226.7592,226.807,226.7018,226.7305,973.0
2022-09-22 13:15:00,237.09,237.2,237.04,237.2,943.0,226.6158,226.7209,226.568,226.7209,943.0
2022-09-22 13:20:00,237.16,237.21,236.94,236.94,1200.0,226.6827,226.7305,226.4724,226.4724,1200.0
2022-09-22 13:25:00,237.11,237.38,237.08,237.38,800.0,226.6349,226.893,226.6062,226.893,800.0
2022-09-22 13:30:00,237.46,237.6,237.42,237.5,1000.0,226.9695,227.1033,226.9312,227.0077,1000.0
2022-09-22 13:35:00,237.78,237.83,237.65,237.79,1708.0,227.2753,227.3231,227.1511,227.2849,1708.0
2022-09-22 13:40:00,237.89,237.9,237.69,237.69,1075.0,227.3805,227.39,227.1893,227.1893,1075.0
2022-09-22 13:45:00,237.58,237.7,237.58,237.7,1038.0,227.0842,227.1989,227.0842,227.1989,1038.0
2022-09-22 13:50:00,238.04,238.04,237.81,237.81,800.0,227.5238,227.5238,227.304,227.304,800.0
2022-09-22 13:55:00,237.75,237.79,237.68,237.7,800.0,227.2466,227.2849,227.1797,227.1989,800.0
2022-09-22 14:00:00,237.56,237.62,237.46,237.58,1119.0,227.065,227.1224,226.9695,227.0842,1119.0
2022-09-22 14:05:00,237.59,237.73,237.49,237.73,2026.0,227.0937,227.2275,226.9981,227.2275,2026.0
2022-09-22 14:10:00,237.68,237.76,237.56,237.56,2045.0,227.1797,227.2562,227.065,227.065,2045.0
2022-09-22 14:15:00,237.53,237.76,237.49,237.76,2212.0,227.0364,227.2562,226.9981,227.2562,2212.0
2022-09-22 14:20:00,237.79,237.79,237.38,237.52,1208.0,227.2849,227.2849,226.893,227.0268,1208.0
2022-09-22 14:25:00,237.63,237.86,237.62,237.86,800.0,227.132,227.3518,227.1224,227.3518,800.0
2022-09-22 14:30:00,237.73,238.05,237.72,238.01,7358.0,227.2275,227.5334,227.218,227.4952,7358.0
2022-09-22 14:35:00,238.06,238.12,237.96,237.97,1724.0,227.543,227.6003,227.4474,227.4569,1724.0
2022-09-22 14:40:00,237.93,237.93,237.72,237.8,2167.0,227.4187,227.4187,227.218,227.2944,2167.0
2022-09-22 14:45:00,237.7,237.7,237.18,237.18,2932.0,227.1989,227.1989,226.7018,226.7018,2932.0
2022-09-22 14:50:00,237.34,237.49,237.05,237.25,3897.0,226.8548,226.9981,226.5776,226.7687,3897.0
2022-09-22 14:55:00,237.34,237.43,237.1,237.14,4994.0,226.8548,226.9408,226.6254,226.6636,4994.0
2022-09-22 15:00:00,237.23,237.49,237.23,237.49,1786.0,226.7496,226.9981,226.7496,226.9981,1786.0
2022-09-22 15:05:00,237.43,237.47,237.29,237.34,1800.0,226.9408,226.979,226.807,226.8548,1800.0
2022-09-22 15:10:00,237.38,237.62,237.29,237.58,5745.0,226.893,227.1224,226.807,227.0842,5745.0
2022-09-22 15:15:00,237.58,237.58,237.23,237.25,3409.0,227.0842,227.0842,226.7496,226.7687,3409.0
2022-09-22 15:20:00,237.22,237.22,236.8,236.98,9624.0,226.7401,226.7401,226.3386,226.5107,9624.0
2022-09-22 15:25:00,236.77,237.07,236.61,237.07,9211.0,226.3099,226.5967,226.157,226.5967,9211.0
2022-09-22 15:30:00,237.13,237.85,237.13,237.83,6392.0,226.654,227.3422,226.654,227.3231,6392.0
2022-09-22 15:35:00,237.85,238.29,237.82,237.94,4010.0,227.3422,227.7628,227.3136,227.4283,4010.0
2022-09-22 15:40:00,237.87,238.0,237.77,237.82,4497.0,227.3613,227.4856,227.2658,227.3136,4497.0
2022-09-22 15:45:00,237.83,238.34,237.82,238.15,10086.0,227.3231,227.8106,227.3136,227.629,10086.0
2022-09-22 15:50:00,238.19,238.19,237.3,237.31,16871.0,227.6672,227.6672,226.8165,226.8261,16871.0
2022-09-22 15:55:00,237.3,237.3,236.54,236.6,39068.0,226.8165,226.8165,226.0901,226.1475,39068.0
2022-09-23 09:30:00,234.86,235.0,232.64,232.8,19665.0,224.4843,224.6181,222.3624,222.5153,19665.0
2022-09-23 09:35:00,232.88,233.19,232.52,232.66,7827.0,222.5918,222.8881,222.2477,222.3815,7827.0
2022-09-23 09:40:00,232.72,232.91,232.07,232.91,7980.0,222.4389,222.6205,221.8176,222.6205,7980.0
2022-09-23 09:45:00,232.77,233.21,232.14,232.24,8616.0,222.4867,222.9072,221.8845,221.9801,8616.0
2022-09-23 09:50:00,232.27,232.27,231.76,231.87,5157.0,222.0087,222.0087,221.5213,221.6264,5157.0
2022-09-23 09:55:00,231.93,231.93,231.53,231.71,8311.0,221.6838,221.6838,221.3014,221.4735,8311.0
2022-09-23 10:00:00,231.76,232.1,231.6,232.0,9048.0,221.5213,221.8463,221.3683,221.7507,9048.0
2022-09-23 10:05:00,232.08,232.53,231.93,232.45,5647.0,221.8271,222.2573,221.6838,222.1808,5647.0
2022-09-23 10:10:00,232.56,233.02,232.31,232.95,7123.0,222.2859,222.7256,222.047,222.6587,7123.0
2022-09-23 10:15:00,232.92,232.92,232.37,232.83,4019.0,222.63,222.63,222.1043,222.544,4019.0
2022-09-23 10:20:00,232.84,232.84,232.17,232.17,5124.0,222.5536,222.5536,221.9132,221.9132,5124.0
2022-09-23 10:25:00,232.24,232.51,232.12,232.32,5136.0,221.9801,222.2381,221.8654,222.0565,5136.0
2022-09-23 10:30:00,232.43,232.7,232.05,232.3,32165.0,222.1617,222.4197,221.7985,222.0374,32165.0
2022-09-23 10:35:00,232.22,232.72,232.09,232.19,5703.0,221.961,222.4389,221.8367,221.9323,5703.0
2022-09-23 10:40:00,232.19,232.25,231.71,231.78,6887.0,221.9323,221.9896,221.4735,221.5404,6887.0
2022-09-23 10:45:00,231.64,231.86,231.37,231.73,10352.0,221.4066,221.6169,221.1485,221.4926,10352.0
2022-09-23 10:50:00,231.67,231.77,231.49,231.72,10027.0,221.4353,221.5308,221.2632,221.483,10027.0
2022-09-23 10:55:00,231.71,231.71,230.8,231.12,11490.0,221.4735,221.4735,220.6037,220.9095,11490.0
2022-09-23 11:00:00,231.31,231.54,231.14,231.14,8453.0,221.0912,221.311,220.9287,220.9287,8453.0
2022-09-23 11:05:00,231.14,231.36,231.05,231.15,4607.0,220.9287,221.1389,220.8426,220.9382,4607.0
2022-09-23 11:10:00,231.32,231.36,231.13,231.16,4601.0,221.1007,221.1389,220.9191,220.9478,4601.0
2022-09-23 11:15:00,231.15,232.01,231.15,231.99,4791.0,220.9382,221.7602,220.9382,221.7411,4791.0
2022-09-23 11:20:00,231.91,232.34,231.89,232.06,4206.0,221.6646,222.0757,221.6455,221.808,4206.0
2022-09-23 11:25:00,232.01,232.02,231.77,232.02,3577.0,221.7602,221.7698,221.5308,221.7698,3577.0
2022-09-23 11:30:00,232.1,232.1,231.53,231.8,3739.0,221.8463,221.8463,221.3014,221.5595,3739.0
2022-09-23 11:35:00,231.77,231.87,231.69,231.8,3748.0,221.5308,221.6264,221.4544,221.5595,3748.0
2022-09-23 11:40:00,231.82,232.07,231.74,231.77,5007.0,221.5786,221.8176,221.5022,221.5308,5007.0
2022-09-23 11:45:00,231.53,231.71,231.3,231.5,4952.0,221.3014,221.4735,221.0816,221.2728,4952.0
2022-09-23 11:50:00,231.63,231.88,231.53,231.87,6561.0,221.397,221.636,221.3014,221.6264,6561.0
2022-09-23 11:55:00,231.8,231.98,231.69,231.78,2950.0,221.5595,221.7316,221.4544,221.5404,2950.0
2022-09-23 12:00:00,231.85,231.88,231.28,231.28,16400.0,221.6073,221.636,221.0625,221.0625,16400.0
2022-09-23 12:05:00,231.35,231.51,231.1,231.12,24813.0,221.1294,221.2823,220.8904,220.9095,24813.0
2022-09-23 12:10:00,231.1,231.3,231.0,231.09,10081.0,220.8904,221.0816,220.7949,220.8809,10081.0
2022-09-23 12:15:00,230.88,231.46,230.88,231.3,10756.0,220.6802,221.2345,220.6802,221.0816,10756.0
2022-09-23 12:20:00,231.37,231.5,231.06,231.29,11358.0,221.1485,221.2728,220.8522,221.072,11358.0
2022-09-23 12:25:00,231.24,231.27,230.79,230.87,8297.0,221.0242,221.0529,220.5941,220.6706,8297.0
2022-09-23 12:30:00,230.78,230.78,229.79,230.02,18677.0,220.5846,220.5846,219.6383,219.8581,18677.0
2022-09-23 12:35:00,230.0,230.23,229.7,230.13,3241.0,219.839,220.0589,219.5523,219.9633,3241.0
2022-09-23 12:40:00,230.12,230.18,229.6,229.64,6864.0,219.9537,220.0111,219.4567,219.4949,6864.0
2022-09-23 12:45:00,229.51,230.18,229.51,230.18,7708.0,219.3707,220.0111,219.3707,220.0111,7708.0
2022-09-23 12:50:00,230.24,230.33,229.98,230.32,4509.0,220.0684,220.1545,219.8199,220.1449,4509.0
2022-09-23 12:55:00,230.21,231.05,230.18,230.95,8342.0,220.0398,220.8426,220.0111,220.7471,8342.0
2022-09-23 13:00:00,230.87,230.9,230.56,230.8,4605.0,220.6706,220.6993,220.3743,220.6037,4605.0
2022-09-23 13:05:00,230.78,230.78,230.34,230.34,2375.0,220.5846,220.5846,220.164,220.164,2375.0
2022-09-23 13:10:00,230.38,230.75,230.38,230.7,4002.0,220.2022,220.5559,220.2022,220.5081,4002.0
2022-09-23 13:15:00,230.68,231.05,230.67,230.91,7217.0,220.489,220.8426,220.4794,220.7088,7217.0
2022-09-23 13:20:00,230.98,231.02,230.82,230.95,3133.0,220.7757,220.814,220.6228,220.7471,3133.0
2022-09-23 13:25:00,230.97,230.98,230.33,230.39,6274.0,220.7662,220.7757,220.1545,220.2118,6274.0
2022-09-23 13:30:00,230.52,230.62,230.41,230.57,2873.0,220.3361,220.4316,220.2309,220.3838,2873.0
2022-09-23 13:35:00,230.62,230.62,230.33,230.46,2308.0,220.4316,220.4316,220.1545,220.2787,2308.0
2022-09-23 13:40:00,230.37,230.38,230.07,230.32,4085.0,220.1927,220.2022,219.9059,220.1449,4085.0
2022-09-23 13:45:00,230.24,230.38,230.15,230.22,2738.0,220.0684,220.2022,219.9824,220.0493,2738.0
2022-09-23 13:50:00,230.25,230.44,230.14,230.42,4051.0,220.078,220.2596,219.9728,220.2405,4051.0
2022-09-23 13:55:00,230.49,230.52,230.22,230.51,3833.0,220.3074,220.3361,220.0493,220.3265,3833.0
2022-09-23 14:00:00,230.44,230.6,230.26,230.28,4739.0,220.2596,220.4125,220.0875,220.1067,4739.0
2022-09-23 14:05:00,230.42,230.61,229.96,229.96,3869.0,220.2405,220.4221,219.8008,219.8008,3869.0
2022-09-23 14:10:00,229.86,229.96,229.37,229.54,7753.0,219.7052,219.8008,219.2369,219.3994,7753.0
2022-09-23 14:15:00,229.39,229.54,229.27,229.27,9375.0,219.256,219.3994,219.1413,219.1413,9375.0
2022-09-23 14:20:00,229.28,229.57,229.25,229.53,6776.0,219.1508,219.428,219.1222,219.3898,6776.0
2022-09-23 14:25:00,229.55,229.82,229.5,229.55,5395.0,219.4089,219.667,219.3611,219.4089,5395.0
2022-09-23 14:30:00,229.55,229.55,229.02,229.15,9934.0,219.4089,219.4089,218.9023,219.0266,9934.0
2022-09-23 14:35:00,229.06,229.13,228.7,228.95,9161.0,218.9406,219.0075,218.5965,218.8354,9161.0
2022-09-23 14:40:00,228.89,229.07,228.63,229.07,14501.0,218.7781,218.9501,218.5296,218.9501,14501.0
2022-09-23 14:45:00,229.07,229.29,228.92,229.08,7752.0,218.9501,219.1604,218.8067,218.9597,7752.0
2022-09-23 14:50:00,229.07,229.41,229.07,229.11,7507.0,218.9501,219.2751,218.9501,218.9883,7507.0
2022-09-23 14:55:00,229.02,229.06,228.64,228.78,9544.0,218.9023,218.9406,218.5391,218.6729,9544.0
2022-09-23 15:00:00,228.83,229.54,228.74,229.41,7988.0,218.7207,219.3994,218.6347,219.2751,7988.0
2022-09-23 15:05:00,229.36,229.62,229.05,229.51,6045.0,219.2273,219.4758,218.931,219.3707,6045.0
2022-09-23 15:10:00,229.59,229.66,229.27,229.38,5214.0,219.4471,219.514,219.1413,219.2464,5214.0
2022-09-23 15:15:00,229.51,229.97,229.51,229.81,5918.0,219.3707,219.8104,219.3707,219.6574,5918.0
2022-09-23 15:20:00,229.66,230.17,229.64,230.06,13360.0,219.514,220.0015,219.4949,219.8964,13360.0
2022-09-23 15:25:00,230.08,230.42,229.94,230.4,5229.0,219.9155,220.2405,219.7817,220.2214,5229.0
2022-09-23 15:30:00,230.45,231.05,230.4,230.98,9705.0,220.2691,220.8426,220.2214,220.7757,9705.0
2022-09-23 15:35:00,231.0,231.11,230.54,231.01,9638.0,220.7949,220.9,220.3552,220.8044,9638.0
2022-09-23 15:40:00,231.06,231.64,230.95,231.64,10833.0,220.8522,221.4066,220.7471,221.4066,10833.0
2022-09-23 15:45:00,231.76,231.82,231.38,231.42,15143.0,221.5213,221.5786,221.1581,221.1963,15143.0
2022-09-23 15:50:00,231.39,231.57,231.2,231.4,21226.0,221.1676,221.3397,220.986,221.1772,21226.0
2022-09-23 15:55:00,231.49,231.52,230.82,231.37,54528.0,221.2632,221.2919,220.6228,221.1485,54528.0
2022-09-26 09:30:00,229.96,230.15,229.56,229.74,21168.0,219.8008,219.9824,219.4185,219.5905,21168.0
2022-09-26 09:35:00,229.86,229.96,229.5,229.51,6887.0,219.7052,219.8008,219.3611,219.3707,6887.0
2022-09-26 09:40:00,229.51,230.06,229.43,229.69,13846.0,219.3707,219.8964,219.2942,219.5427,13846.0
2022-09-26 09:45:00,229.73,230.39,229.73,229.92,4164.0,219.581,220.2118,219.581,219.7626,4164.0
2022-09-26 09:50:00,229.78,230.58,229.78,230.45,3522.0,219.6287,220.3934,219.6287,220.2691,3522.0
2022-09-26 09:55:00,230.39,230.65,229.78,230.38,6359.0,220.2118,220.4603,219.6287,220.2022,6359.0
2022-09-26 10:00:00,230.21,230.61,230.17,230.34,5465.0,220.0398,220.4221,220.0015,220.164,5465.0
2022-09-26 10:05:00,230.55,230.67,230.33,230.56,3894.0,220.3647,220.4794,220.1545,220.3743,3894.0
2022-09-26 10:10:00,230.49,231.84,230.41,231.82,4393.0,220.3074,221.5977,220.2309,221.5786,4393.0
2022-09-26 10:15:00,231.87,231.99,231.57,231.98,5020.0,221.6264,221.7411,221.3397,221.7316,5020.0
2022-09-26 10:20:00,232.09,232.31,231.97,232.16,4160.0,221.8367,222.047,221.722,221.9036,4160.0
2022-09-26 10:25:00,232.16,232.22,232.12,232.22,2800.0,221.9036,221.961,221.8654,221.961,2800.0
2022-09-26 10:30:00,232.25,232.34,231.97,231.97,1300.0,221.9896,222.0757,221.722,221.722,1300.0
2022-09-26 10:35:00,232.06,232.47,231.87,232.45,3738.0,221.808,222.1999,221.6264,222.1808,3738.0
2022-09-26 10:40:00,232.44,232.65,232.25,232.51,3619.0,222.1712,222.372,221.9896,222.2381,3619.0
2022-09-26 10:45:00,232.41,232.41,231.87,232.14,3717.0,222.1426,222.1426,221.6264,221.8845,3717.0
2022-09-26 10:50:00,232.14,232.26,231.82,232.25,2260.0,221.8845,221.9992,221.5786,221.9896,2260.0
2022-09-26 10:55:00,232.33,232.45,231.92,232.34,3851.0,222.0661,222.1808,221.6742,222.0757,3851.0
2022-09-26 11:00:00,232.33,232.42,232.08,232.42,3353.0,222.0661,222.1521,221.8271,222.1521,3353.0
2022-09-26 11:05:00,232.06,232.06,231.47,231.69,4712.0,221.808,221.808,221.2441,221.4544,4712.0
2022-09-26 11:10:00,231.61,231.64,231.49,231.58,2667.0,221.3779,221.4066,221.2632,221.3492,2667.0
2022-09-26 11:15:00,231.63,231.63,231.27,231.27,4332.0,221.397,221.397,221.0529,221.0529,4332.0
2022-09-26 11:20:00,231.23,231.41,231.11,231.24,4808.0,221.0147,221.1867,220.9,221.0242,4808.0
2022-09-26 11:25:00,231.0,231.41,230.91,231.18,4907.0,220.7949,221.1867,220.7088,220.9669,4907.0
2022-09-26 11:30:00,231.18,231.42,231.15,231.3,4006.0,220.9669,221.1963,220.9382,221.0816,4006.0
2022-09-26 11:35:00,231.18,231.56,231.16,231.3,3030.0,220.9669,221.3301,220.9478,221.0816,3030.0
2022-09-26 11:40:00,231.5,231.79,231.38,231.38,6708.0,221.2728,221.55,221.1581,221.1581,6708.0
2022-09-26 11:45:00,231.3,231.9,231.23,231.9,10932.0,221.0816,221.6551,221.0147,221.6551,10932.0
2022-09-26 11:50:00,231.91,232.07,231.67,231.77,4806.0,221.6646,221.8176,221.4353,221.5308,4806.0
2022-09-26 11:55:00,231.73,232.47,231.72,232.31,7347.0,221.4926,222.1999,221.483,222.047,7347.0
2022-09-26 12:00:00,232.33,232.33,231.66,231.8,4026.0,222.0661,222.0661,221.4257,221.5595,4026.0
2022-09-26 12:05:00,231.71,232.01,231.64,231.95,1709.0,221.4735,221.7602,221.4066,221.7029,1709.0
2022-09-26 12:10:00,231.91,232.12,231.78,231.91,3250.0,221.6646,221.8654,221.5404,221.6646,3250.0
2022-09-26 12:15:00,231.87,231.88,231.62,231.62,3300.0,221.6264,221.636,221.3875,221.3875,3300.0
2022-09-26 12:20:00,231.62,231.63,231.28,231.28,3600.0,221.3875,221.397,221.0625,221.0625,3600.0
2022-09-26 12:25:00,231.39,231.51,231.22,231.49,5331.0,221.1676,221.2823,221.0051,221.2632,5331.0
2022-09-26 12:30:00,231.41,231.47,231.19,231.19,2806.0,221.1867,221.2441,220.9765,220.9765,2806.0
2022-09-26 12:35:00,231.29,231.63,231.24,231.37,5652.0,221.072,221.397,221.0242,221.1485,5652.0
2022-09-26 12:40:00,231.34,231.41,231.18,231.41,2284.0,221.1198,221.1867,220.9669,221.1867,2284.0
2022-09-26 12:45:00,231.39,231.78,231.38,231.73,5055.0,221.1676,221.5404,221.1581,221.4926,5055.0
2022-09-26 12:50:00,231.78,231.98,231.78,231.96,3226.0,221.5404,221.7316,221.5404,221.7124,3226.0
2022-09-26 12:55:00,232.02,232.23,231.91,232.13,3152.0,221.7698,221.9705,221.6646,221.8749,3152.0
2022-09-26 13:00:00,232.21,232.21,231.74,231.76,3045.0,221.9514,221.9514,221.5022,221.5213,3045.0
2022-09-26 13:05:00,231.68,231.86,231.65,231.66,3251.0,221.4448,221.6169,221.4161,221.4257,3251.0
2022-09-26 13:10:00,231.66,231.66,231.23,231.43,5017.0,221.4257,221.4257,221.0147,221.2059,5017.0
2022-09-26 13:15:00,231.31,231.51,231.26,231.39,4548.0,221.0912,221.2823,221.0434,221.1676,4548.0
2022-09-26 13:20:00,231.42,231.69,231.32,231.49,9434.0,221.1963,221.4544,221.1007,221.2632,9434.0
2022-09-26 13:25:00,231.56,231.74,231.55,231.64,5037.0,221.3301,221.5022,221.3206,221.4066,5037.0
2022-09-26 13:30:00,231.64,232.17,231.64,231.98,4038.0,221.4066,221.9132,221.4066,221.7316,4038.0
2022-09-26 13:35:00,231.91,232.16,231.79,231.86,6764.0,221.6646,221.9036,221.55,221.6169,6764.0
2022-09-26 13:40:00,231.91,231.96,231.73,231.77,3619.0,221.6646,221.7124,221.4926,221.5308,3619.0
2022-09-26 13:45:00,231.73,232.04,231.73,231.89,2434.0,221.4926,221.7889,221.4926,221.6455,2434.0
2022-09-26 13:50:00,231.88,232.16,231.72,232.04,3870.0,221.636,221.9036,221.483,221.7889,3870.0
2022-09-26 13:55:00,231.99,232.06,231.77,231.82,1582.0,221.7411,221.808,221.5308,221.5786,1582.0
2022-09-26 14:00:00,231.63,232.32,231.63,232.3,4113.0,221.397,222.0565,221.397,222.0374,4113.0
2022-09-26 14:05:00,232.3,232.45,232.23,232.35,3438.0,222.0374,222.1808,221.9705,222.0852,3438.0
2022-09-26 14:10:00,232.4,232.4,232.26,232.4,2661.0,222.133,222.133,221.9992,222.133,2661.0
2022-09-26 14:15:00,232.47,232.74,232.46,232.52,4820.0,222.1999,222.458,222.1904,222.2477,4820.0
2022-09-26 14:20:00,232.41,232.47,232.31,232.37,3614.0,222.1426,222.1999,222.047,222.1043,3614.0
2022-09-26 14:25:00,232.4,232.48,232.02,232.06,7911.0,222.133,222.2095,221.7698,221.808,7911.0
2022-09-26 14:30:00,232.06,232.28,231.97,232.26,6667.0,221.808,222.0183,221.722,221.9992,6667.0
2022-09-26 14:35:00,232.19,232.27,231.92,232.08,6153.0,221.9323,222.0087,221.6742,221.8271,6153.0
2022-09-26 14:40:00,232.18,232.26,232.04,232.17,6698.0,221.9227,221.9992,221.7889,221.9132,6698.0
2022-09-26 14:45:00,232.24,232.99,232.15,232.89,9556.0,221.9801,222.6969,221.894,222.6014,9556.0
2022-09-26 14:50:00,232.92,233.23,232.65,233.08,5393.0,222.63,222.9263,222.372,222.783,5393.0
2022-09-26 14:55:00,233.03,233.21,232.94,233.06,4832.0,222.7352,222.9072,222.6491,222.7638,4832.0
2022-09-26 15:00:00,233.1,233.25,233.0,233.0,4499.0,222.8021,222.9455,222.7065,222.7065,4499.0
2022-09-26 15:05:00,233.08,233.31,232.9,233.31,14550.0,222.783,223.0028,222.6109,223.0028,14550.0
2022-09-26 15:10:00,233.2,233.21,232.5,232.81,11456.0,222.8977,222.9072,222.2286,222.5249,11456.0
2022-09-26 15:15:00,232.73,232.93,232.54,232.92,6908.0,222.4484,222.6396,222.2668,222.63,6908.0
2022-09-26 15:20:00,232.91,232.99,232.61,232.64,8289.0,222.6205,222.6969,222.3337,222.3624,8289.0
2022-09-26 15:25:00,232.71,232.9,232.58,232.76,8033.0,222.4293,222.6109,222.305,222.4771,8033.0
2022-09-26 15:30:00,232.68,232.92,232.59,232.83,12996.0,222.4006,222.63,222.3146,222.544,12996.0
2022-09-26 15:35:00,232.77,233.11,232.77,232.9,11717.0,222.4867,222.8116,222.4867,222.6109,11717.0
2022-09-26 15:40:00,232.9,233.22,232.9,233.22,11856.0,222.6109,222.9168,222.6109,222.9168,11856.0
2022-09-26 15:45:00,233.26,233.53,233.19,233.34,8487.0,222.955,223.2131,222.8881,223.0315,8487.0
2022-09-26 15:50:00,233.31,233.97,232.96,233.76,38099.0,223.0028,223.6336,222.6683,223.4329,38099.0
2022-09-26 15:55:00,233.7,233.7,232.56,232.81,64600.0,223.3756,223.3756,222.2859,222.5249,64600.0
2022-09-27 09:30:00,235.0,235.49,234.26,235.01,8247.0,224.6181,225.0865,223.9108,224.6277,8247.0
2022-09-27 09:35:00,235.31,236.2,235.25,236.18,3445.0,224.9144,225.7651,224.8571,225.746,3445.0
2022-09-27 09:40:00,236.18,236.36,235.46,235.8,4763.0,225.746,225.9181,225.0578,225.3828,4763.0
2022-09-27 09:45:00,235.9,236.28,235.68,235.9,10375.0,225.4784,225.8416,225.2681,225.4784,10375.0
2022-09-27 09:50:00,236.01,236.41,235.74,236.15,10530.0,225.5835,225.9658,225.3254,225.7173,10530.0
2022-09-27 09:55:00,236.0,236.28,235.81,235.99,5200.0,225.574,225.8416,225.3924,225.5644,5200.0
2022-09-27 10:00:00,235.99,235.99,234.45,235.38,9977.0,225.5644,225.5644,224.0924,224.9814,9977.0
2022-09-27 10:05:00,235.23,235.94,233.81,234.27,21585.0,224.838,225.5166,223.4807,223.9204,21585.0
2022-09-27 10:10:00,234.06,235.05,234.06,234.74,3499.0,223.7197,224.6659,223.7197,224.3696,3499.0
2022-09-27 10:15:00,234.66,235.07,234.66,234.66,7264.0,224.2932,224.685,224.2932,224.2932,7264.0
2022-09-27 10:20:00,234.73,235.65,234.63,235.32,3571.0,224.3601,225.2394,224.2645,224.924,3571.0
2022-09-27 10:25:00,235.64,235.64,234.98,235.06,2990.0,225.2299,225.2299,224.599,224.6755,2990.0
2022-09-27 10:30:00,235.04,235.52,234.97,235.34,2798.0,224.6564,225.1152,224.5895,224.9431,2798.0
2022-09-27 10:35:00,235.21,235.93,235.21,235.58,2036.0,224.8189,225.5071,224.8189,225.1725,2036.0
2022-09-27 10:40:00,235.48,235.67,235.39,235.64,800.0,225.0769,225.2585,224.9909,225.2299,800.0
2022-09-27 10:45:00,235.71,235.83,235.59,235.83,2616.0,225.2968,225.4115,225.1821,225.4115,2616.0
2022-09-27 10:50:00,235.83,235.83,235.45,235.45,1074.0,225.4115,225.4115,225.0483,225.0483,1074.0
2022-09-27 10:55:00,235.27,235.69,235.22,235.52,2050.0,224.8762,225.2777,224.8284,225.1152,2050.0
2022-09-27 11:00:00,235.56,235.65,234.7,234.7,2999.0,225.1534,225.2394,224.3314,224.3314,2999.0
2022-09-27 11:05:00,234.81,235.21,234.81,235.1,2179.0,224.4365,224.8189,224.4365,224.7137,2179.0
2022-09-27 11:10:00,235.07,235.24,234.94,235.03,2821.0,224.685,224.8475,224.5608,224.6468,2821.0
2022-09-27 11:15:00,235.02,235.18,234.89,235.08,3742.0,224.6373,224.7902,224.513,224.6946,3742.0
2022-09-27 11:20:00,235.05,235.05,234.45,234.5,3807.0,224.6659,224.6659,224.0924,224.1402,3807.0
2022-09-27 11:25:00,234.49,234.59,233.81,233.95,9828.0,224.1307,224.2263,223.4807,223.6145,9828.0
2022-09-27 11:30:00,233.95,234.45,233.9,234.45,3942.0,223.6145,224.0924,223.5667,224.0924,3942.0
2022-09-27 11:35:00,234.45,234.77,234.35,234.56,5344.0,224.0924,224.3983,223.9969,224.1976,5344.0
2022-09-27 11:40:00,234.56,234.67,234.37,234.42,4088.0,224.1976,224.3027,224.016,224.0638,4088.0
2022-09-27 11:45:00,234.41,234.53,234.36,234.53,8764.0,224.0542,224.1689,224.0064,224.1689,8764.0
2022-09-27 11:50:00,234.49,234.69,233.88,233.88,3800.0,224.1307,224.3218,223.5476,223.5476,3800.0
2022-09-27 11:55:00,233.82,234.09,233.62,233.7,4114.0,223.4903,223.7483,223.2991,223.3756,4114.0
2022-09-27 12:00:00,233.7,233.92,233.53,233.86,2204.0,223.3756,223.5859,223.2131,223.5285,2204.0
2022-09-27 12:05:00,233.76,233.86,233.35,233.44,8825.0,223.4329,223.5285,223.041,223.1271,8825.0
2022-09-27 12:10:00,233.44,233.44,232.8,232.99,5104.0,223.1271,223.1271,222.5153,222.6969,5104.0
2022-09-27 12:15:00,233.04,233.11,232.82,232.82,5950.0,222.7447,222.8116,222.5344,222.5344,5950.0
2022-09-27 12:20:00,232.51,232.65,232.35,232.54,1576.0,222.2381,222.372,222.0852,222.2668,1576.0
2022-09-27 12:25:00,232.45,232.91,232.45,232.71,1204.0,222.1808,222.6205,222.1808,222.4293,1204.0
2022-09-27 12:30:00,232.6,233.1,232.6,232.97,4450.0,222.3242,222.8021,222.3242,222.6778,4450.0
2022-09-27 12:35:00,233.09,233.09,232.46,232.59,3696.0,222.7925,222.7925,222.1904,222.3146,3696.0
2022-09-27 12:40:00,232.47,233.03,232.42,233.03,5227.0,222.1999,222.7352,222.1521,222.7352,5227.0
2022-09-27 12:45:00,232.94,233.08,232.86,233.01,4302.0,222.6491,222.783,222.5727,222.7161,4302.0
2022-09-27 12:50:00,233.02,233.36,232.54,233.36,6176.0,222.7256,223.0506,222.2668,223.0506,6176.0
2022-09-27 12:55:00,233.35,233.38,233.21,233.26,3195.0,223.041,223.0697,222.9072,222.955,3195.0
2022-09-27 13:00:00,233.24,233.4,232.58,232.65,11635.0,222.9359,223.0888,222.305,222.372,11635.0
2022-09-27 13:05:00,232.59,233.25,232.55,232.72,3398.0,222.3146,222.9455,222.2764,222.4389,3398.0
2022-09-27 13:10:00,232.97,232.97,232.64,232.95,4960.0,222.6778,222.6778,222.3624,222.6587,4960.0
2022-09-27 13:15:00,232.9,233.06,232.84,232.87,4294.0,222.6109,222.7638,222.5536,222.5822,4294.0
2022-09-27 13:20:00,232.76,233.25,232.75,232.92,5718.0,222.4771,222.9455,222.4675,222.63,5718.0
2022-09-27 13:25:00,232.9,232.98,232.75,232.87,2797.0,222.6109,222.6874,222.4675,222.5822,2797.0
2022-09-27 13:30:00,232.78,232.93,232.53,232.84,6948.0,222.4962,222.6396,222.2573,222.5536,6948.0
2022-09-27 13:35:00,232.86,232.86,232.11,232.21,14199.0,222.5727,222.5727,221.8558,221.9514,14199.0
2022-09-27 13:40:00,232.2,232.44,232.0,232.36,10361.0,221.9418,222.1712,221.7507,222.0948,10361.0
2022-09-27 13:45:00,232.37,232.59,232.21,232.35,7161.0,222.1043,222.3146,221.9514,222.0852,7161.0
2022-09-27 13:50:00,232.22,232.41,232.07,232.2,1900.0,221.961,222.1426,221.8176,221.9418,1900.0
2022-09-27 13:55:00,232.19,232.63,232.19,232.58,11846.0,221.9323,222.3528,221.9323,222.305,11846.0
2022-09-27 14:00:00,232.66,233.17,232.62,232.99,6453.0,222.3815,222.869,222.3433,222.6969,6453.0
2022-09-27 14:05:00,233.08,233.08,232.68,232.7,4503.0,222.783,222.783,222.4006,222.4197,4503.0
2022-09-27 14:10:00,232.62,233.05,232.61,232.75,5616.0,222.3433,222.7543,222.3337,222.4675,5616.0
2022-09-27 14:15:00,232.75,233.1,232.69,232.92,11895.0,222.4675,222.8021,222.4102,222.63,11895.0
2022-09-27 14:20:00,232.78,232.87,231.92,232.3,41705.0,222.4962,222.5822,221.6742,222.0374,41705.0
2022-09-27 14:25:00,232.27,232.64,232.13,232.6,11740.0,222.0087,222.3624,221.8749,222.3242,11740.0
2022-09-27 14:30:00,232.42,232.45,231.87,232.22,6796.0,222.1521,222.1808,221.6264,221.961,6796.0
2022-09-27 14:35:00,232.22,233.08,232.22,233.08,36146.0,221.961,222.783,221.961,222.783,36146.0
2022-09-27 14:40:00,233.1,233.33,232.82,232.82,3179.0,222.8021,223.0219,222.5344,222.5344,3179.0
2022-09-27 14:45:00,232.81,233.47,232.76,233.46,4161.0,222.5249,223.1557,222.4771,223.1462,4161.0
2022-09-27 14:50:00,233.43,233.47,233.15,233.47,4968.0,223.1175,223.1557,222.8499,223.1557,4968.0
2022-09-27 14:55:00,233.42,233.69,233.31,233.31,7718.0,223.1079,223.366,223.0028,223.0028,7718.0
2022-09-27 15:00:00,233.34,233.34,232.7,233.25,6103.0,223.0315,223.0315,222.4197,222.9455,6103.0
2022-09-27 15:05:00,233.22,233.33,232.88,233.21,8506.0,222.9168,223.0219,222.5918,222.9072,8506.0
2022-09-27 15:10:00,233.24,233.32,232.93,233.04,6070.0,222.9359,223.0124,222.6396,222.7447,6070.0
2022-09-27 15:15:00,232.84,233.11,232.57,233.07,9640.0,222.5536,222.8116,222.2955,222.7734,9640.0
2022-09-27 15:20:00,233.15,233.39,232.75,233.27,12046.0,222.8499,223.0793,222.4675,222.9646,12046.0
2022-09-27 15:25:00,233.3,233.48,233.19,233.27,11452.0,222.9932,223.1653,222.8881,222.9646,11452.0
2022-09-27 15:30:00,233.34,233.34,232.69,232.87,10512.0,223.0315,223.0315,222.4102,222.5822,10512.0
2022-09-27 15:35:00,232.83,232.99,232.54,232.56,13706.0,222.544,222.6969,222.2668,222.2859,13706.0
2022-09-27 15:40:00,232.54,233.1,232.46,233.09,16039.0,222.2668,222.8021,222.1904,222.7925,16039.0
2022-09-27 15:45:00,233.04,233.13,232.72,233.03,23367.0,222.7447,222.8308,222.4389,222.7352,23367.0
2022-09-27 15:50:00,233.0,233.41,232.93,233.4,33065.0,222.7065,223.0984,222.6396,223.0888,33065.0
2022-09-27 15:55:00,233.4,233.57,232.51,232.79,87077.0,223.0888,223.2513,222.2381,222.5058,87077.0
2022-09-28 09:30:00,233.19,234.22,233.19,233.33,11176.0,222.8881,223.8726,222.8881,223.0219,11176.0
2022-09-28 09:35:00,233.34,233.36,232.96,232.96,710.0,223.0315,223.0506,222.6683,222.6683,710.0
2022-09-28 09:40:00,233.2,233.52,232.76,233.18,1800.0,222.8977,223.2035,222.4771,222.8785,1800.0
2022-09-28 09:45:00,233.28,234.1,233.2,233.91,3282.0,222.9741,223.7579,222.8977,223.5763,3282.0
2022-09-28 09:50:00,233.84,234.29,233.74,234.05,2932.0,223.5094,223.9395,223.4138,223.7101,2932.0
2022-09-28 09:55:00,234.06,234.46,234.04,234.46,8030.0,223.7197,224.102,223.7005,224.102,8030.0
2022-09-28 10:00:00,234.48,235.15,234.19,234.24,3700.0,224.1211,224.7615,223.8439,223.8917,3700.0
2022-09-28 10:05:00,234.35,234.46,234.08,234.21,3837.0,223.9969,224.102,223.7388,223.863,3837.0
2022-09-28 10:10:00,234.21,234.35,234.01,234.35,2414.0,223.863,223.9969,223.6719,223.9969,2414.0
2022-09-28 10:15:00,234.31,234.31,233.7,233.84,5241.0,223.9586,223.9586,223.3756,223.5094,5241.0
2022-09-28 10:20:00,233.93,234.11,233.66,234.05,2613.0,223.5954,223.7675,223.3373,223.7101,2613.0
2022-09-28 10:25:00,234.01,234.17,233.66,234.17,7100.0,223.6719,223.8248,223.3373,223.8248,7100.0
2022-09-28 10:30:00,234.23,234.43,234.02,234.16,2280.0,223.8822,224.0733,223.6814,223.8152,2280.0
2022-09-28 10:35:00,234.09,234.72,233.84,234.65,5477.0,223.7483,224.3505,223.5094,224.2836,5477.0
2022-09-28 10:40:00,234.44,234.8,234.26,234.75,3101.0,224.0829,224.427,223.9108,224.3792,3101.0
2022-09-28 10:45:00,234.64,235.19,234.31,234.6,4224.0,224.274,224.7997,223.9586,224.2358,4224.0
2022-09-28 10:50:00,234.5,234.63,234.39,234.45,1265.0,224.1402,224.2645,224.0351,224.0924,1265.0
2022-09-28 10:55:00,234.3,234.51,234.25,234.5,8746.0,223.9491,224.1498,223.9013,224.1402,8746.0
2022-09-28 11:00:00,234.35,234.76,234.22,234.53,8617.0,223.9969,224.3887,223.8726,224.1689,8617.0
2022-09-28 11:05:00,234.34,234.5,234.11,234.11,1518.0,223.9873,224.1402,223.7675,223.7675,1518.0
2022-09-28 11:10:00,234.05,234.26,233.97,234.11,3127.0,223.7101,223.9108,223.6336,223.7675,3127.0
2022-09-28 11:15:00,234.05,234.87,234.05,234.51,3103.0,223.7101,224.4939,223.7101,224.1498,3103.0
2022-09-28 11:20:00,234.61,235.16,234.6,234.85,3199.0,224.2454,224.7711,224.2358,224.4748,3199.0
2022-09-28 11:25:00,235.06,235.11,234.79,234.83,3961.0,224.6755,224.7233,224.4174,224.4556,3961.0
2022-09-28 11:30:00,234.73,235.0,234.52,234.94,4590.0,224.3601,224.6181,224.1593,224.5608,4590.0
2022-09-28 11:35:00,235.02,235.27,234.59,234.72,9776.0,224.6373,224.8762,224.2263,224.3505,9776.0
2022-09-28 11:40:00,234.63,234.64,234.22,234.59,2800.0,224.2645,224.274,223.8726,224.2263,2800.0
2022-09-28 11:45:00,234.61,234.85,234.38,234.8,2210.0,224.2454,224.4748,224.0255,224.427,2210.0
2022-09-28 11:50:00,234.69,235.17,234.69,235.17,2000.0,224.3218,224.7806,224.3218,224.7806,2000.0
2022-09-28 11:55:00,235.34,235.34,235.0,235.07,2540.0,224.9431,224.9431,224.6181,224.685,2540.0
2022-09-28 12:00:00,235.1,235.33,235.1,235.32,2243.0,224.7137,224.9336,224.7137,224.924,2243.0
2022-09-28 12:05:00,235.19,235.47,235.16,235.16,4603.0,224.7997,225.0674,224.7711,224.7711,4603.0
2022-09-28 12:10:00,235.16,235.76,235.14,235.72,4838.0,224.7711,225.3446,224.752,225.3063,4838.0
2022-09-28 12:15:00,235.75,236.04,235.68,236.04,2494.0,225.335,225.6122,225.2681,225.6122,2494.0
2022-09-28 12:20:00,236.18,236.33,236.11,236.11,2146.0,225.746,225.8894,225.6791,225.6791,2146.0
2022-09-28 12:25:00,236.11,236.17,235.78,235.87,2481.0,225.6791,225.7365,225.3637,225.4497,2481.0
2022-09-28 12:30:00,235.87,236.03,235.76,236.01,5916.0,225.4497,225.6026,225.3446,225.5835,5916.0
2022-09-28 12:35:00,235.92,235.92,235.62,235.66,2523.0,225.4975,225.4975,225.2107,225.249,2523.0
2022-09-28 12:40:00,235.62,236.26,235.61,236.26,3800.0,225.2107,225.8225,225.2012,225.8225,3800.0
2022-09-28 12:45:00,236.26,236.37,235.94,236.05,4251.0,225.8225,225.9276,225.5166,225.6218,4251.0
2022-09-28 12:50:00,236.09,236.27,235.99,236.03,2500.0,225.66,225.832,225.5644,225.6026,2500.0
2022-09-28 12:55:00,236.03,236.12,235.93,236.05,3016.0,225.6026,225.6887,225.5071,225.6218,3016.0
2022-09-28 13:00:00,236.11,236.37,235.91,236.28,13896.0,225.6791,225.9276,225.4879,225.8416,13896.0
2022-09-28 13:05:00,236.34,237.41,236.28,237.41,23261.0,225.8989,226.9217,225.8416,226.9217,23261.0
2022-09-28 13:10:00,237.3,237.3,236.68,237.01,6216.0,226.8165,226.8165,226.2239,226.5393,6216.0
2022-09-28 13:15:00,237.06,237.14,236.81,236.99,2772.0,226.5871,226.6636,226.3482,226.5202,2772.0
2022-09-28 13:20:00,236.89,236.95,236.82,236.9,3601.0,226.4246,226.482,226.3577,226.4342,3601.0
2022-09-28 13:25:00,236.84,236.91,236.71,236.72,2802.0,226.3769,226.4438,226.2526,226.2622,2802.0
2022-09-28 13:30:00,236.72,236.84,236.61,236.7,3800.0,226.2622,226.3769,226.157,226.243,3800.0
2022-09-28 13:35:00,236.74,236.74,236.38,236.53,4801.0,226.2813,226.2813,225.9372,226.0805,4801.0
2022-09-28 13:40:00,236.53,236.54,236.39,236.51,2305.0,226.0805,226.0901,225.9467,226.0614,2305.0
2022-09-28 13:45:00,236.44,236.6,236.35,236.36,2780.0,225.9945,226.1475,225.9085,225.9181,2780.0
2022-09-28 13:50:00,236.19,236.36,236.01,236.36,4853.0,225.7556,225.9181,225.5835,225.9181,4853.0
2022-09-28 13:55:00,236.38,236.55,236.29,236.5,3827.0,225.9372,226.0997,225.8511,226.0519,3827.0
2022-09-28 14:00:00,236.59,236.72,236.5,236.71,2400.0,226.1379,226.2622,226.0519,226.2526,2400.0
2022-09-28 14:05:00,236.59,236.89,236.59,236.74,2283.0,226.1379,226.4246,226.1379,226.2813,2283.0
2022-09-28 14:10:00,236.7,236.8,236.65,236.71,2041.0,226.243,226.3386,226.1952,226.2526,2041.0
2022-09-28 14:15:00,236.67,236.77,236.52,236.52,1900.0,226.2144,226.3099,226.071,226.071,1900.0
2022-09-28 14:20:00,236.54,236.77,236.48,236.55,2101.0,226.0901,226.3099,226.0328,226.0997,2101.0
2022-09-28 14:25:00,236.49,236.68,236.37,236.68,1898.0,226.0423,226.2239,225.9276,226.2239,1898.0
2022-09-28 14:30:00,236.79,237.22,236.77,237.22,2187.0,226.3291,226.7401,226.3099,226.7401,2187.0
2022-09-28 14:35:00,237.16,237.38,237.16,237.25,2410.0,226.6827,226.893,226.6827,226.7687,2410.0
2022-09-28 14:40:00,237.17,237.22,236.77,236.81,2515.0,226.6923,226.7401,226.3099,226.3482,2515.0
2022-09-28 14:45:00,236.81,237.17,236.75,237.17,3103.0,226.3482,226.6923,226.2908,226.6923,3103.0
2022-09-28 14:50:00,237.2,237.34,237.11,237.25,2624.0,226.7209,226.8548,226.6349,226.7687,2624.0
2022-09-28 14:55:00,237.14,237.31,236.96,236.96,3100.0,226.6636,226.8261,226.4915,226.4915,3100.0
2022-09-28 15:00:00,237.13,237.34,237.1,237.34,2117.0,226.654,226.8548,226.6254,226.8548,2117.0
2022-09-28 15:05:00,237.37,237.85,237.28,237.72,4389.0,226.8834,227.3422,226.7974,227.218,4389.0
2022-09-28 15:10:00,237.64,237.66,237.51,237.54,4774.0,227.1415,227.1606,227.0173,227.0459,4774.0
2022-09-28 15:15:00,237.54,237.81,237.53,237.73,5920.0,227.0459,227.304,227.0364,227.2275,5920.0
2022-09-28 15:20:00,237.72,237.75,237.46,237.54,8336.0,227.218,227.2466,226.9695,227.0459,8336.0
2022-09-28 15:25:00,237.44,237.74,237.39,237.58,7710.0,226.9503,227.2371,226.9026,227.0842,7710.0
2022-09-28 15:30:00,237.62,238.09,237.61,238.09,7877.0,227.1224,227.5716,227.1128,227.5716,7877.0
2022-09-28 15:35:00,238.0,238.07,237.74,237.78,9043.0,227.4856,227.5525,227.2371,227.2753,9043.0
2022-09-28 15:40:00,237.8,238.27,237.74,238.14,10182.0,227.2944,227.7437,227.2371,227.6194,10182.0
2022-09-28 15:45:00,238.17,238.31,238.15,238.23,15818.0,227.6481,227.7819,227.629,227.7054,15818.0
2022-09-28 15:50:00,238.21,238.22,237.79,237.83,25603.0,227.6863,227.6959,227.2849,227.3231,25603.0
2022-09-28 15:55:00,237.82,238.06,237.32,237.33,83941.0,227.3136,227.543,226.8356,226.8452,83941.0
2022-09-29 09:30:00,237.48,237.73,236.53,236.58,17643.0,226.9886,227.2275,226.0805,226.1283,17643.0
2022-09-29 09:35:00,236.41,236.43,235.55,235.97,6589.0,225.9658,225.985,225.1438,225.5453,6589.0
2022-09-29 09:40:00,235.95,236.26,235.59,235.77,7398.0,225.5262,225.8225,225.1821,225.3541,7398.0
2022-09-29 09:45:00,235.53,235.53,234.78,235.21,7252.0,225.1247,225.1247,224.4079,224.8189,7252.0
2022-09-29 09:50:00,235.2,235.21,234.6,234.6,3520.0,224.8093,224.8189,224.2358,224.2358,3520.0
2022-09-29 09:55:00,234.61,234.61,234.07,234.27,6914.0,224.2454,224.2454,223.7292,223.9204,6914.0
2022-09-29 10:00:00,234.17,234.17,233.33,233.69,28593.0,223.8248,223.8248,223.0219,223.366,28593.0
2022-09-29 10:05:00,233.76,233.91,233.51,233.61,8870.0,223.4329,223.5763,223.194,223.2895,8870.0
2022-09-29 10:10:00,233.67,233.83,233.13,233.25,9400.0,223.3469,223.4998,222.8308,222.9455,9400.0
2022-09-29 10:15:00,233.0,233.26,232.9,233.0,10610.0,222.7065,222.955,222.6109,222.7065,10610.0
2022-09-29 10:20:00,232.96,233.43,232.92,233.0,8183.0,222.6683,223.1175,222.63,222.7065,8183.0
2022-09-29 10:25:00,233.19,233.36,233.08,233.3,3939.0,222.8881,223.0506,222.783,222.9932,3939.0
2022-09-29 10:30:00,233.09,233.12,232.94,233.01,5762.0,222.7925,222.8212,222.6491,222.7161,5762.0
2022-09-29 10:35:00,233.0,233.17,232.8,232.8,3575.0,222.7065,222.869,222.5153,222.5153,3575.0
2022-09-29 10:40:00,232.9,232.91,232.71,232.74,10174.0,222.6109,222.6205,222.4293,222.458,10174.0
2022-09-29 10:45:00,232.72,233.12,232.66,233.09,5222.0,222.4389,222.8212,222.3815,222.7925,5222.0
2022-09-29 10:50:00,233.16,233.44,233.08,233.29,4475.0,222.8594,223.1271,222.783,222.9837,4475.0
2022-09-29 10:55:00,233.31,233.68,233.27,233.5,4360.0,223.0028,223.3565,222.9646,223.1844,4360.0
2022-09-29 11:00:00,233.45,233.7,233.45,233.46,3822.0,223.1366,223.3756,223.1366,223.1462,3822.0
2022-09-29 11:05:00,233.48,234.78,233.4,234.69,7384.0,223.1653,224.4079,223.0888,224.3218,7384.0
2022-09-29 11:10:00,234.57,234.71,234.21,234.35,6638.0,224.2071,224.341,223.863,223.9969,6638.0
2022-09-29 11:15:00,234.39,234.49,234.22,234.49,5240.0,224.0351,224.1307,223.8726,224.1307,5240.0
2022-09-29 11:20:00,234.46,234.5,234.23,234.37,4527.0,224.102,224.1402,223.8822,224.016,4527.0
2022-09-29 11:25:00,234.43,234.43,233.93,234.21,7513.0,224.0733,224.0733,223.5954,223.863,7513.0
2022-09-29 11:30:00,234.13,234.24,233.98,234.11,3065.0,223.7866,223.8917,223.6432,223.7675,3065.0
2022-09-29 11:35:00,234.08,234.24,233.94,234.01,6632.0,223.7388,223.8917,223.605,223.6719,6632.0
2022-09-29 11:40:00,234.08,234.41,233.91,234.22,6019.0,223.7388,224.0542,223.5763,223.8726,6019.0
2022-09-29 11:45:00,234.49,234.49,234.2,234.2,1500.0,224.1307,224.1307,223.8535,223.8535,1500.0
2022-09-29 11:50:00,234.37,235.43,234.37,235.43,4991.0,224.016,225.0291,224.016,225.0291,4991.0
2022-09-29 11:55:00,235.31,235.58,235.24,235.25,4165.0,224.9144,225.1725,224.8475,224.8571,4165.0
2022-09-29 12:00:00,235.1,235.1,234.67,234.94,1713.0,224.7137,224.7137,224.3027,224.5608,1713.0
2022-09-29 12:05:00,234.86,235.28,234.47,235.17,7958.0,224.4843,224.8858,224.1116,224.7806,7958.0
2022-09-29 12:10:00,234.98,234.98,234.59,234.59,922.0,224.599,224.599,224.2263,224.2263,922.0
2022-09-29 12:15:00,234.48,234.48,233.95,234.03,7828.0,224.1211,224.1211,223.6145,223.691,7828.0
2022-09-29 12:20:00,234.22,234.29,234.0,234.17,2272.0,223.8726,223.9395,223.6623,223.8248,2272.0
2022-09-29 12:25:00,234.08,234.17,233.56,233.56,1286.0,223.7388,223.8248,223.2418,223.2418,1286.0
2022-09-29 12:30:00,233.63,233.75,233.55,233.75,1329.0,223.3087,223.4234,223.2322,223.4234,1329.0
2022-09-29 12:35:00,233.81,233.82,233.58,233.77,1156.0,223.4807,223.4903,223.2609,223.4425,1156.0
2022-09-29 12:40:00,233.72,233.8,233.6,233.8,1588.0,223.3947,223.4712,223.28,223.4712,1588.0
2022-09-29 12:45:00,233.64,233.85,233.62,233.81,5109.0,223.3182,223.5189,223.2991,223.4807,5109.0
2022-09-29 12:50:00,233.8,234.04,233.8,233.86,801.0,223.4712,223.7005,223.4712,223.5285,801.0
2022-09-29 12:55:00,233.79,233.88,233.6,233.77,1804.0,223.4616,223.5476,223.28,223.4425,1804.0
2022-09-29 13:00:00,233.73,233.79,233.5,233.52,5962.0,223.4042,223.4616,223.1844,223.2035,5962.0
2022-09-29 13:05:00,233.49,233.62,233.3,233.4,9197.0,223.1748,223.2991,222.9932,223.0888,9197.0
2022-09-29 13:10:00,233.55,233.85,233.53,233.76,3300.0,223.2322,223.5189,223.2131,223.4329,3300.0
2022-09-29 13:15:00,233.68,233.73,233.47,233.47,3424.0,223.3565,223.4042,223.1557,223.1557,3424.0
2022-09-29 13:20:00,233.47,233.76,233.39,233.53,4001.0,223.1557,223.4329,223.0793,223.2131,4001.0
2022-09-29 13:25:00,233.58,233.88,233.53,233.84,2143.0,223.2609,223.5476,223.2131,223.5094,2143.0
2022-09-29 13:30:00,233.66,233.98,233.45,233.82,4118.0,223.3373,223.6432,223.1366,223.4903,4118.0
2022-09-29 13:35:00,233.82,234.0,233.66,233.77,2398.0,223.4903,223.6623,223.3373,223.4425,2398.0
2022-09-29 13:40:00,233.75,234.0,233.68,234.0,4282.0,223.4234,223.6623,223.3565,223.6623,4282.0
2022-09-29 13:45:00,234.08,234.08,233.82,233.98,3828.0,223.7388,223.7388,223.4903,223.6432,3828.0
2022-09-29 13:50:00,233.91,234.0,233.59,233.67,9423.0,223.5763,223.6623,223.2704,223.3469,9423.0
2022-09-29 13:55:00,233.64,233.75,233.36,233.47,5163.0,223.3182,223.4234,223.0506,223.1557,5163.0
2022-09-29 14:00:00,233.41,233.41,233.13,233.41,3206.0,223.0984,223.0984,222.8308,223.0984,3206.0
2022-09-29 14:05:00,233.34,233.72,233.34,233.54,3697.0,223.0315,223.3947,223.0315,223.2226,3697.0
2022-09-29 14:10:00,233.56,233.84,233.46,233.49,6294.0,223.2418,223.5094,223.1462,223.1748,6294.0
2022-09-29 14:15:00,233.48,233.62,233.35,233.45,7737.0,223.1653,223.2991,223.041,223.1366,7737.0
2022-09-29 14:20:00,233.45,233.58,233.39,233.4,1410.0,223.1366,223.2609,223.0793,223.0888,1410.0
2022-09-29 14:25:00,233.42,233.88,233.29,233.83,3492.0,223.1079,223.5476,222.9837,223.4998,3492.0
2022-09-29 14:30:00,233.92,234.2,233.9,234.05,4142.0,223.5859,223.8535,223.5667,223.7101,4142.0
2022-09-29 14:35:00,234.0,234.57,233.93,234.37,4035.0,223.6623,224.2071,223.5954,224.016,4035.0
2022-09-29 14:40:00,234.31,234.41,234.12,234.33,3768.0,223.9586,224.0542,223.777,223.9777,3768.0
2022-09-29 14:45:00,234.3,234.46,234.03,234.03,4050.0,223.9491,224.102,223.691,223.691,4050.0
2022-09-29 14:50:00,234.05,234.09,233.82,234.07,8171.0,223.7101,223.7483,223.4903,223.7292,8171.0
2022-09-29 14:55:00,234.07,234.18,233.86,234.0,12073.0,223.7292,223.8344,223.5285,223.6623,12073.0
2022-09-29 15:00:00,233.97,234.46,233.95,234.18,4946.0,223.6336,224.102,223.6145,223.8344,4946.0
2022-09-29 15:05:00,234.16,234.42,234.06,234.16,3818.0,223.8152,224.0638,223.7197,223.8152,3818.0
2022-09-29 15:10:00,234.2,234.6,234.17,234.57,4292.0,223.8535,224.2358,223.8248,224.2071,4292.0
2022-09-29 15:15:00,234.53,234.94,234.53,234.89,4509.0,224.1689,224.5608,224.1689,224.513,4509.0
2022-09-29 15:20:00,234.78,234.78,234.57,234.73,4292.0,224.4079,224.4079,224.2071,224.3601,4292.0
2022-09-29 15:25:00,234.62,234.64,234.0,234.12,6893.0,224.2549,224.274,223.6623,223.777,6893.0
2022-09-29 15:30:00,234.17,234.89,234.09,234.63,5743.0,223.8248,224.513,223.7483,224.2645,5743.0
2022-09-29 15:35:00,234.66,235.34,234.49,235.0,6830.0,224.2932,224.9431,224.1307,224.6181,6830.0
2022-09-29 15:40:00,235.03,235.11,234.41,234.68,10816.0,224.6468,224.7233,224.0542,224.3123,10816.0
2022-09-29 15:45:00,234.72,234.72,234.28,234.35,13539.0,224.3505,224.3505,223.9299,223.9969,13539.0
2022-09-29 15:50:00,234.37,234.63,234.0,234.21,23476.0,224.016,224.2645,223.6623,223.863,23476.0
2022-09-29 15:55:00,234.16,234.23,233.49,233.71,112104.0,223.8152,223.8822,223.1748,223.3851,112104.0
2022-09-30 09:30:00,233.85,234.4,233.29,233.78,17191.0,223.5189,224.0446,222.9837,223.452,17191.0
2022-09-30 09:35:00,233.77,233.77,232.25,232.36,3360.0,223.4425,223.4425,221.9896,222.0948,3360.0
2022-09-30 09:40:00,232.35,233.77,232.35,233.67,1844.0,222.0852,223.4425,222.0852,223.3469,1844.0
2022-09-30 09:45:00,233.57,233.72,232.68,232.95,1988.0,223.2513,223.3947,222.4006,222.6587,1988.0
2022-09-30 09:50:00,233.31,233.51,232.79,233.47,4303.0,223.0028,223.194,222.5058,223.1557,4303.0
2022-09-30 09:55:00,233.64,234.03,233.64,234.03,900.0,223.3182,223.691,223.3182,223.691,900.0
2022-09-30 10:00:00,233.96,234.28,233.46,234.28,5338.0,223.6241,223.9299,223.1462,223.9299,5338.0
2022-09-30 10:05:00,234.28,234.48,234.12,234.27,2788.0,223.9299,224.1211,223.777,223.9204,2788.0
2022-09-30 10:10:00,234.26,234.26,233.79,234.1,5759.0,223.9108,223.9108,223.4616,223.7579,5759.0
2022-09-30 10:15:00,233.95,234.25,233.72,234.25,7100.0,223.6145,223.9013,223.3947,223.9013,7100.0
2022-09-30 10:20:00,234.16,234.24,233.98,233.99,1900.0,223.8152,223.8917,223.6432,223.6528,1900.0
2022-09-30 10:25:00,233.67,233.95,233.4,233.95,2461.0,223.3469,223.6145,223.0888,223.6145,2461.0
2022-09-30 10:30:00,234.05,234.71,233.77,234.59,4334.0,223.7101,224.341,223.4425,224.2263,4334.0
2022-09-30 10:35:00,234.49,234.49,233.95,234.11,1652.0,224.1307,224.1307,223.6145,223.7675,1652.0
2022-09-30 10:40:00,234.07,234.1,233.39,233.55,5269.0,223.7292,223.7579,223.0793,223.2322,5269.0
2022-09-30 10:45:00,233.56,234.12,233.56,234.08,4259.0,223.2418,223.777,223.2418,223.7388,4259.0
2022-09-30 10:50:00,234.15,234.35,234.1,234.31,2962.0,223.8057,223.9969,223.7579,223.9586,2962.0
2022-09-30 10:55:00,234.28,234.28,233.58,233.58,4269.0,223.9299,223.9299,223.2609,223.2609,4269.0
2022-09-30 11:00:00,233.59,233.78,233.52,233.69,2228.0,223.2704,223.452,223.2035,223.366,2228.0
2022-09-30 11:05:00,233.67,234.5,233.65,234.5,4205.0,223.3469,224.1402,223.3278,224.1402,4205.0
2022-09-30 11:10:00,234.47,234.56,234.2,234.26,2339.0,224.1116,224.1976,223.8535,223.9108,2339.0
2022-09-30 11:15:00,234.14,234.31,233.91,234.0,1692.0,223.7961,223.9586,223.5763,223.6623,1692.0
2022-09-30 11:20:00,234.01,234.02,233.84,233.85,2112.0,223.6719,223.6814,223.5094,223.5189,2112.0
2022-09-30 11:25:00,233.77,234.15,233.72,234.15,3851.0,223.4425,223.8057,223.3947,223.8057,3851.0
2022-09-30 11:30:00,233.87,234.25,233.69,234.11,5253.0,223.5381,223.9013,223.366,223.7675,5253.0
2022-09-30 11:35:00,233.89,233.99,233.58,233.7,3293.0,223.5572,223.6528,223.2609,223.3756,3293.0
2022-09-30 11:40:00,233.7,233.7,232.85,232.86,1238.0,223.3756,223.3756,222.5631,222.5727,1238.0
2022-09-30 11:45:00,232.7,232.77,232.58,232.62,2684.0,222.4197,222.4867,222.305,222.3433,2684.0
2022-09-30 11:50:00,232.37,232.4,232.2,232.21,4238.0,222.1043,222.133,221.9418,221.9514,4238.0
2022-09-30 11:55:00,232.04,232.16,232.03,232.15,2400.0,221.7889,221.9036,221.7793,221.894,2400.0
2022-09-30 12:00:00,232.01,232.16,232.01,232.16,950.0,221.7602,221.9036,221.7602,221.9036,950.0
2022-09-30 12:05:00,231.98,232.19,231.69,231.86,2738.0,221.7316,221.9323,221.4544,221.6169,2738.0
2022-09-30 12:10:00,231.86,232.06,231.85,231.87,2053.0,221.6169,221.808,221.6073,221.6264,2053.0
2022-09-30 12:15:00,231.87,232.4,231.87,232.34,5026.0,221.6264,222.133,221.6264,222.0757,5026.0
2022-09-30 12:20:00,232.38,232.7,232.18,232.7,3002.0,222.1139,222.4197,221.9227,222.4197,3002.0
2022-09-30 12:25:00,232.74,232.76,232.55,232.56,1302.0,222.458,222.4771,222.2764,222.2859,1302.0
2022-09-30 12:30:00,232.57,232.69,232.45,232.68,8066.0,222.2955,222.4102,222.1808,222.4006,8066.0
2022-09-30 12:35:00,232.62,232.62,232.37,232.49,1017.0,222.3433,222.3433,222.1043,222.219,1017.0
2022-09-30 12:40:00,232.51,232.51,232.44,232.5,878.0,222.2381,222.2381,222.1712,222.2286,878.0
2022-09-30 12:45:00,232.44,232.6,232.44,232.44,1772.0,222.1712,222.3242,222.1712,222.1712,1772.0
2022-09-30 12:50:00,232.33,232.38,232.25,232.25,701.0,222.0661,222.1139,221.9896,221.9896,701.0
2022-09-30 12:55:00,232.22,232.41,232.22,232.41,901.0,221.961,222.1426,221.961,222.1426,901.0
2022-09-30 13:00:00,232.2,232.25,232.01,232.15,1686.0,221.9418,221.9896,221.7602,221.894,1686.0
2022-09-30 13:05:00,232.09,232.48,232.04,232.42,1686.0,221.8367,222.2095,221.7889,222.1521,1686.0
2022-09-30 13:10:00,232.36,232.59,232.29,232.3,2752.0,222.0948,222.3146,222.0279,222.0374,2752.0
2022-09-30 13:15:00,232.26,232.59,232.21,232.46,5357.0,221.9992,222.3146,221.9514,222.1904,5357.0
2022-09-30 13:20:00,232.47,232.68,232.44,232.44,2796.0,222.1999,222.4006,222.1712,222.1712,2796.0
2022-09-30 13:25:00,232.45,232.84,232.45,232.8,2083.0,222.1808,222.5536,222.1808,222.5153,2083.0
2022-09-30 13:30:00,232.79,232.86,232.52,232.52,2877.0,222.5058,222.5727,222.2477,222.2477,2877.0
2022-09-30 13:35:00,232.51,232.53,232.37,232.48,2903.0,222.2381,222.2573,222.1043,222.2095,2903.0
2022-09-30 13:40:00,232.42,232.66,232.42,232.52,2904.0,222.1521,222.3815,222.1521,222.2477,2904.0
2022-09-30 13:45:00,232.53,232.63,232.43,232.5,3010.0,222.2573,222.3528,222.1617,222.2286,3010.0
2022-09-30 13:50:00,232.49,232.6,232.45,232.54,1832.0,222.219,222.3242,222.1808,222.2668,1832.0
2022-09-30 13:55:00,232.56,232.62,232.19,232.19,3684.0,222.2859,222.3433,221.9323,221.9323,3684.0
2022-09-30 14:00:00,232.22,232.28,232.14,232.16,700.0,221.961,222.0183,221.8845,221.9036,700.0
2022-09-30 14:05:00,232.28,232.49,232.09,232.49,5717.0,222.0183,222.219,221.8367,222.219,5717.0
2022-09-30 14:10:00,232.58,232.62,232.47,232.57,2217.0,222.305,222.3433,222.1999,222.2955,2217.0
2022-09-30 14:15:00,232.47,232.67,232.41,232.41,2060.0,222.1999,222.3911,222.1426,222.1426,2060.0
2022-09-30 14:20:00,232.45,232.45,232.29,232.3,748.0,222.1808,222.1808,222.0279,222.0374,748.0
2022-09-30 14:25:00,232.16,232.16,231.91,232.06,2215.0,221.9036,221.9036,221.6646,221.808,2215.0
2022-09-30 14:30:00,232.04,232.1,231.78,232.07,1704.0,221.7889,221.8463,221.5404,221.8176,1704.0
2022-09-30 14:35:00,232.04,232.07,231.65,231.84,1587.0,221.7889,221.8176,221.4161,221.5977,1587.0
2022-09-30 14:40:00,231.64,231.71,231.06,231.28,2100.0,221.4066,221.4735,220.8522,221.0625,2100.0
2022-09-30 14:45:00,231.17,231.17,230.78,231.01,1919.0,220.9573,220.9573,220.5846,220.8044,1919.0
2022-09-30 14:50:00,230.85,231.16,230.85,231.05,1994.0,220.6515,220.9478,220.6515,220.8426,1994.0
2022-09-30 14:55:00,231.06,231.06,230.53,230.68,1687.0,220.8522,220.8522,220.3456,220.489,1687.0
2022-09-30 15:00:00,230.76,231.28,230.76,230.97,1800.0,220.5655,221.0625,220.5655,220.7662,1800.0
2022-09-30 15:05:00,231.08,231.3,231.08,231.1,1200.0,220.8713,221.0816,220.8713,220.8904,1200.0
2022-09-30 15:10:00,231.12,231.32,230.68,230.81,3821.0,220.9095,221.1007,220.489,220.6132,3821.0
2022-09-30 15:15:00,230.75,231.15,230.6,231.15,2710.0,220.5559,220.9382,220.4125,220.9382,2710.0
2022-09-30 15:20:00,231.05,231.28,230.95,231.18,5015.0,220.8426,221.0625,220.7471,220.9669,5015.0
2022-09-30 15:25:00,231.13,231.32,230.67,231.32,3579.0,220.9191,221.1007,220.4794,221.1007,3579.0
2022-09-30 15:30:00,231.34,231.61,231.02,231.09,2646.0,221.1198,221.3779,220.814,220.8809,2646.0
2022-09-30 15:35:00,231.17,231.17,230.7,230.88,4551.0,220.9573,220.9573,220.5081,220.6802,4551.0
2022-09-30 15:40:00,230.88,231.07,230.68,230.87,7751.0,220.6802,220.8618,220.489,220.6706,7751.0
2022-09-30 15:45:00,230.84,230.85,230.46,230.5,9343.0,220.6419,220.6515,220.2787,220.3169,9343.0
2022-09-30 15:50:00,230.4,230.4,229.92,230.03,21921.0,220.2214,220.2214,219.7626,219.8677,21921.0
2022-09-30 15:55:00,230.03,230.04,229.44,229.71,62273.0,219.8677,219.8773,219.3038,219.5618,62273.0
2022-10-03 09:30:00,231.66,232.41,230.73,232.41,10575.0,221.4257,222.1426,220.5368,222.1426,10575.0
2022-10-03 09:35:00,232.47,233.0,231.78,232.12,4474.0,222.1999,222.7065,221.5404,221.8654,4474.0
2022-10-03 09:40:00,232.05,232.45,231.72,232.42,6306.0,221.7985,222.1808,221.483,222.1521,6306.0
2022-10-03 09:45:00,232.42,232.42,232.01,232.01,1460.0,222.1521,222.1521,221.7602,221.7602,1460.0
2022-10-03 09:50:00,232.13,232.5,231.85,232.06,5219.0,221.8749,222.2286,221.6073,221.808,5219.0
2022-10-03 09:55:00,232.0,232.52,231.94,231.94,8731.0,221.7507,222.2477,221.6933,221.6933,8731.0
2022-10-03 10:00:00,232.12,232.97,232.01,232.68,15306.0,221.8654,222.6778,221.7602,222.4006,15306.0
2022-10-03 10:05:00,232.55,232.82,232.34,232.68,7960.0,222.2764,222.5344,222.0757,222.4006,7960.0
2022-10-03 10:10:00,232.64,233.04,232.46,232.89,2539.0,222.3624,222.7447,222.1904,222.6014,2539.0
2022-10-03 10:15:00,233.12,233.92,233.12,233.84,5497.0,222.8212,223.5859,222.8212,223.5094,5497.0
2022-10-03 10:20:00,233.93,234.17,233.83,233.84,1897.0,223.5954,223.8248,223.4998,223.5094,1897.0
2022-10-03 10:25:00,233.55,233.64,233.07,233.11,7517.0,223.2322,223.3182,222.7734,222.8116,7517.0
2022-10-03 10:30:00,233.07,233.42,233.04,233.05,5238.0,222.7734,223.1079,222.7447,222.7543,5238.0
2022-10-03 10:35:00,232.99,233.17,232.85,232.85,4562.0,222.6969,222.869,222.5631,222.5631,4562.0
2022-10-03 10:40:00,232.83,232.83,232.07,232.08,2610.0,222.544,222.544,221.8176,221.8271,2610.0
2022-10-03 10:45:00,232.63,232.68,232.4,232.68,1320.0,222.3528,222.4006,222.133,222.4006,1320.0
2022-10-03 10:50:00,232.54,232.71,232.44,232.44,1702.0,222.2668,222.4293,222.1712,222.1712,1702.0
2022-10-03 10:55:00,232.36,232.73,232.36,232.56,2400.0,222.0948,222.4484,222.0948,222.2859,2400.0
2022-10-03 11:00:00,232.54,233.03,232.54,232.99,1600.0,222.2668,222.7352,222.2668,222.6969,1600.0
2022-10-03 11:05:00,232.9,233.39,232.77,233.35,2500.0,222.6109,223.0793,222.4867,223.041,2500.0
2022-10-03 11:10:00,233.44,233.5,233.16,233.21,2831.0,223.1271,223.1844,222.8594,222.9072,2831.0
2022-10-03 11:15:00,233.21,233.38,233.13,233.14,2259.0,222.9072,223.0697,222.8308,222.8403,2259.0
2022-10-03 11:20:00,233.08,233.17,232.85,233.17,2730.0,222.783,222.869,222.5631,222.869,2730.0
2022-10-03 11:25:00,233.06,233.49,233.04,233.49,3879.0,222.7638,223.1748,222.7447,223.1748,3879.0
2022-10-03 11:30:00,233.61,233.65,233.33,233.36,3400.0,223.2895,223.3278,223.0219,223.0506,3400.0
2022-10-03 11:35:00,233.26,233.26,232.71,233.13,2853.0,222.955,222.955,222.4293,222.8308,2853.0
2022-10-03 11:40:00,233.07,233.19,232.9,233.18,4199.0,222.7734,222.8881,222.6109,222.8785,4199.0
2022-10-03 11:45:00,232.93,233.09,232.56,232.85,4123.0,222.6396,222.7925,222.2859,222.5631,4123.0
2022-10-03 11:50:00,232.88,233.21,232.88,233.01,2118.0,222.5918,222.9072,222.5918,222.7161,2118.0
2022-10-03 11:55:00,232.83,232.89,232.6,232.6,1600.0,222.544,222.6014,222.3242,222.3242,1600.0
2022-10-03 12:00:00,232.76,232.87,232.37,232.5,3423.0,222.4771,222.5822,222.1043,222.2286,3423.0
2022-10-03 12:05:00,232.52,232.8,232.49,232.68,900.0,222.2477,222.5153,222.219,222.4006,900.0
2022-10-03 12:10:00,232.83,233.04,232.68,232.79,2612.0,222.544,222.7447,222.4006,222.5058,2612.0
2022-10-03 12:15:00,232.75,233.12,232.75,232.96,2127.0,222.4675,222.8212,222.4675,222.6683,2127.0
2022-10-03 12:20:00,233.01,233.1,232.62,232.81,6218.0,222.7161,222.8021,222.3433,222.5249,6218.0
2022-10-03 12:25:00,232.72,232.81,232.09,232.18,8375.0,222.4389,222.5249,221.8367,221.9227,8375.0
2022-10-03 12:30:00,232.15,232.55,232.14,232.55,2000.0,221.894,222.2764,221.8845,222.2764,2000.0
2022-10-03 12:35:00,232.54,232.65,232.35,232.65,1947.0,222.2668,222.372,222.0852,222.372,1947.0
2022-10-03 12:40:00,232.64,232.64,232.33,232.4,3048.0,222.3624,222.3624,222.0661,222.133,3048.0
2022-10-03 12:45:00,232.34,232.48,232.1,232.44,3077.0,222.0757,222.2095,221.8463,222.1712,3077.0
2022-10-03 12:50:00,232.36,232.47,232.06,232.22,2807.0,222.0948,222.1999,221.808,221.961,2807.0
2022-10-03 12:55:00,232.12,232.46,232.12,232.25,1529.0,221.8654,222.1904,221.8654,221.9896,1529.0
2022-10-03 13:00:00,232.34,232.52,232.18,232.38,2611.0,222.0757,222.2477,221.9227,222.1139,2611.0
2022-10-03 13:05:00,232.41,232.64,232.27,232.63,1097.0,222.1426,222.3624,222.0087,222.3528,1097.0
2022-10-03 13:10:00,232.75,232.77,232.4,232.73,900.0,222.4675,222.4867,222.133,222.4484,900.0
2022-10-03 13:15:00,232.72,232.86,232.68,232.76,2250.0,222.4389,222.5727,222.4006,222.4771,2250.0
2022-10-03 13:20:00,232.81,233.29,232.74,233.29,1688.0,222.5249,222.9837,222.458,222.9837,1688.0
2022-10-03 13:25:00,233.12,233.26,232.85,232.85,2375.0,222.8212,222.955,222.5631,222.5631,2375.0
2022-10-03 13:30:00,232.65,233.18,232.65,233.01,2663.0,222.372,222.8785,222.372,222.7161,2663.0
2022-10-03 13:35:00,233.09,233.25,232.98,233.09,900.0,222.7925,222.9455,222.6874,222.7925,900.0
2022-10-03 13:40:00,233.24,233.39,233.2,233.24,2077.0,222.9359,223.0793,222.8977,222.9359,2077.0
2022-10-03 13:45:00,233.43,233.48,233.33,233.35,1440.0,223.1175,223.1653,223.0219,223.041,1440.0
2022-10-03 13:50:00,233.49,233.49,233.28,233.28,617.0,223.1748,223.1748,222.9741,222.9741,617.0
2022-10-03 13:55:00,233.25,233.27,233.02,233.18,3041.0,222.9455,222.9646,222.7256,222.8785,3041.0
2022-10-03 14:00:00,233.31,233.61,233.3,233.54,1341.0,223.0028,223.2895,222.9932,223.2226,1341.0
2022-10-03 14:05:00,233.51,233.77,233.5,233.59,1810.0,223.194,223.4425,223.1844,223.2704,1810.0
2022-10-03 14:10:00,233.59,233.89,233.57,233.88,1283.0,223.2704,223.5572,223.2513,223.5476,1283.0
2022-10-03 14:15:00,233.79,233.87,233.65,233.85,1895.0,223.4616,223.5381,223.3278,223.5189,1895.0
2022-10-03 14:20:00,233.83,233.96,233.76,233.87,1715.0,223.4998,223.6241,223.4329,223.5381,1715.0
2022-10-03 14:25:00,233.75,234.41,233.75,234.22,6878.0,223.4234,224.0542,223.4234,223.8726,6878.0
2022-10-03 14:30:00,234.22,234.35,234.21,234.32,1985.0,223.8726,223.9969,223.863,223.9682,1985.0
2022-10-03 14:35:00,234.34,234.54,234.3,234.43,4338.0,223.9873,224.1785,223.9491,224.0733,4338.0
2022-10-03 14:40:00,234.43,234.54,234.36,234.43,2013.0,224.0733,224.1785,224.0064,224.0733,2013.0
2022-10-03 14:45:00,234.51,234.55,233.91,233.91,12010.0,224.1498,224.188,223.5763,223.5763,12010.0
2022-10-03 14:50:00,234.17,234.42,234.13,234.39,5124.0,223.8248,224.0638,223.7866,224.0351,5124.0
2022-10-03 14:55:00,234.48,234.81,234.47,234.62,1400.0,224.1211,224.4365,224.1116,224.2549,1400.0
2022-10-03 15:00:00,234.51,234.67,234.34,234.38,4670.0,224.1498,224.3027,223.9873,224.0255,4670.0
2022-10-03 15:05:00,234.45,234.78,234.45,234.75,3261.0,224.0924,224.4079,224.0924,224.3792,3261.0
2022-10-03 15:10:00,234.73,234.74,234.39,234.39,2965.0,224.3601,224.3696,224.0351,224.0351,2965.0
2022-10-03 15:15:00,234.34,234.41,234.09,234.39,3102.0,223.9873,224.0542,223.7483,224.0351,3102.0
2022-10-03 15:20:00,234.35,234.37,234.17,234.24,3795.0,223.9969,224.016,223.8248,223.8917,3795.0
2022-10-03 15:25:00,234.25,234.5,234.25,234.29,5905.0,223.9013,224.1402,223.9013,223.9395,5905.0
2022-10-03 15:30:00,234.3,234.44,234.0,234.21,6078.0,223.9491,224.0829,223.6623,223.863,6078.0
2022-10-03 15:35:00,234.25,234.58,234.12,234.42,5273.0,223.9013,224.2167,223.777,224.0638,5273.0
2022-10-03 15:40:00,234.44,234.47,234.19,234.31,8655.0,224.0829,224.1116,223.8439,223.9586,8655.0
2022-10-03 15:45:00,234.28,234.6,234.26,234.43,14308.0,223.9299,224.2358,223.9108,224.0733,14308.0
2022-10-03 15:50:00,234.53,234.55,234.01,234.25,12699.0,224.1689,224.188,223.6719,223.9013,12699.0
2022-10-03 15:55:00,234.33,234.8,233.92,234.51,72758.0,223.9777,224.427,223.5859,224.1498,72758.0
2022-10-04 09:30:00,235.18,236.58,235.07,235.7,17143.0,224.7902,226.1283,224.685,225.2872,17143.0
2022-10-04 09:35:00,235.57,236.67,235.35,236.64,15099.0,225.163,226.2144,224.9527,226.1857,15099.0
2022-10-04 09:40:00,236.83,237.7,236.64,237.47,8419.0,226.3673,227.1989,226.1857,226.979,8419.0
2022-10-04 09:45:00,237.39,237.82,237.34,237.74,3178.0,226.9026,227.3136,226.8548,227.2371,3178.0
2022-10-04 09:50:00,237.71,237.71,237.01,237.7,5700.0,227.2084,227.2084,226.5393,227.1989,5700.0
2022-10-04 09:55:00,237.71,238.53,237.42,238.53,20777.0,227.2084,227.9922,226.9312,227.9922,20777.0
2022-10-04 10:00:00,238.57,239.54,238.57,239.54,15710.0,228.0304,228.9576,228.0304,228.9576,15710.0
2022-10-04 10:05:00,239.34,239.44,238.87,239.22,9167.0,228.7664,228.862,228.3172,228.6517,9167.0
2022-10-04 10:10:00,239.14,239.52,238.94,239.38,6932.0,228.5752,228.9385,228.3841,228.8046,6932.0
2022-10-04 10:15:00,239.46,239.46,238.74,238.84,10140.0,228.8811,228.8811,228.1929,228.2885,10140.0
2022-10-04 10:20:00,238.78,239.15,238.62,238.88,11883.0,228.2311,228.5848,228.0782,228.3267,11883.0
2022-10-04 10:25:00,239.0,239.02,238.7,238.76,6873.0,228.4414,228.4605,228.1547,228.212,6873.0
2022-10-04 10:30:00,238.66,238.86,238.42,238.77,4076.0,228.1164,228.3076,227.887,228.2216,4076.0
2022-10-04 10:35:00,238.64,238.79,237.79,237.85,6051.0,228.0973,228.2407,227.2849,227.3422,6051.0
2022-10-04 10:40:00,237.72,237.98,237.04,237.04,5272.0,227.218,227.4665,226.568,226.568,5272.0
2022-10-04 10:45:00,236.91,237.53,236.7,236.7,4816.0,226.4438,227.0364,226.243,226.243,4816.0
2022-10-04 10:50:00,236.66,236.92,236.45,236.92,4512.0,226.2048,226.4533,226.0041,226.4533,4512.0
2022-10-04 10:55:00,236.9,237.62,236.8,237.49,8816.0,226.4342,227.1224,226.3386,226.9981,8816.0
2022-10-04 11:00:00,237.61,237.77,237.46,237.57,3596.0,227.1128,227.2658,226.9695,227.0746,3596.0
2022-10-04 11:05:00,237.51,237.65,237.02,237.02,4367.0,227.0173,227.1511,226.5489,226.5489,4367.0
2022-10-04 11:10:00,237.0,237.07,236.29,236.59,6101.0,226.5298,226.5967,225.8511,226.1379,6101.0
2022-10-04 11:15:00,236.72,236.72,236.44,236.57,4041.0,226.2622,226.2622,225.9945,226.1188,4041.0
2022-10-04 11:20:00,236.58,236.98,236.39,236.84,4021.0,226.1283,226.5107,225.9467,226.3769,4021.0
2022-10-04 11:25:00,236.82,237.21,236.78,236.96,2986.0,226.3577,226.7305,226.3195,226.4915,2986.0
2022-10-04 11:30:00,237.18,237.67,236.95,236.95,4200.0,226.7018,227.1702,226.482,226.482,4200.0
2022-10-04 11:35:00,237.08,237.27,237.0,237.11,2140.0,226.6062,226.7879,226.5298,226.6349,2140.0
2022-10-04 11:40:00,237.19,237.23,236.97,237.06,2628.0,226.7114,226.7496,226.5011,226.5871,2628.0
2022-10-04 11:45:00,237.03,237.1,236.89,237.06,2302.0,226.5585,226.6254,226.4246,226.5871,2302.0
2022-10-04 11:50:00,236.96,237.27,236.91,236.91,3200.0,226.4915,226.7879,226.4438,226.4438,3200.0
2022-10-04 11:55:00,236.86,236.86,236.55,236.76,2391.0,226.396,226.396,226.0997,226.3004,2391.0
2022-10-04 12:00:00,236.83,237.11,236.73,236.96,3760.0,226.3673,226.6349,226.2717,226.4915,3760.0
2022-10-04 12:05:00,237.04,237.12,236.86,237.03,1390.0,226.568,226.6445,226.396,226.5585,1390.0
2022-10-04 12:10:00,237.0,237.23,236.89,237.09,1800.0,226.5298,226.7496,226.4246,226.6158,1800.0
2022-10-04 12:15:00,237.03,237.29,236.88,237.29,3784.0,226.5585,226.807,226.4151,226.807,3784.0
2022-10-04 12:20:00,237.19,237.45,236.43,236.78,12023.0,226.7114,226.9599,225.985,226.3195,12023.0
2022-10-04 12:25:00,236.72,236.72,236.56,236.6,2654.0,226.2622,226.2622,226.1092,226.1475,2654.0
2022-10-04 12:30:00,236.59,236.89,236.42,236.82,2298.0,226.1379,226.4246,225.9754,226.3577,2298.0
2022-10-04 12:35:00,236.75,237.17,236.75,237.03,1723.0,226.2908,226.6923,226.2908,226.5585,1723.0
2022-10-04 12:40:00,237.07,237.08,236.78,236.8,2912.0,226.5967,226.6062,226.3195,226.3386,2912.0
2022-10-04 12:45:00,236.83,236.95,236.74,236.84,3432.0,226.3673,226.482,226.2813,226.3769,3432.0
2022-10-04 12:50:00,236.77,237.08,236.6,237.03,6300.0,226.3099,226.6062,226.1475,226.5585,6300.0
2022-10-04 12:55:00,236.89,237.09,236.63,237.07,2102.0,226.4246,226.6158,226.1761,226.5967,2102.0
2022-10-04 13:00:00,237.09,237.1,236.74,236.92,1900.0,226.6158,226.6254,226.2813,226.4533,1900.0
2022-10-04 13:05:00,237.01,237.01,236.52,236.52,1760.0,226.5393,226.5393,226.071,226.071,1760.0
2022-10-04 13:10:00,236.51,236.6,236.3,236.35,2266.0,226.0614,226.1475,225.8607,225.9085,2266.0
2022-10-04 13:15:00,236.08,236.33,235.92,235.92,5418.0,225.6504,225.8894,225.4975,225.4975,5418.0
2022-10-04 13:20:00,235.81,236.05,235.8,235.98,1963.0,225.3924,225.6218,225.3828,225.5548,1963.0
2022-10-04 13:25:00,236.03,236.34,235.93,236.21,2432.0,225.6026,225.8989,225.5071,225.7747,2432.0
2022-10-04 13:30:00,236.28,236.49,236.27,236.44,2806.0,225.8416,226.0423,225.832,225.9945,2806.0
2022-10-04 13:35:00,236.39,236.51,236.24,236.35,2462.0,225.9467,226.0614,225.8034,225.9085,2462.0
2022-10-04 13:40:00,236.36,236.57,236.33,236.54,2398.0,225.9181,226.1188,225.8894,226.0901,2398.0
2022-10-04 13:45:00,236.5,236.91,236.43,236.84,6191.0,226.0519,226.4438,225.985,226.3769,6191.0
2022-10-04 13:50:00,236.65,237.09,236.65,237.01,3100.0,226.1952,226.6158,226.1952,226.5393,3100.0
2022-10-04 13:55:00,236.93,237.25,236.88,236.95,2997.0,226.4629,226.7687,226.4151,226.482,2997.0
2022-10-04 14:00:00,236.97,237.21,236.96,237.13,4347.0,226.5011,226.7305,226.4915,226.654,4347.0
2022-10-04 14:05:00,237.12,237.12,236.85,237.03,2557.0,226.6445,226.6445,226.3864,226.5585,2557.0
2022-10-04 14:10:00,237.12,237.32,237.0,237.12,4082.0,226.6445,226.8356,226.5298,226.6445,4082.0
2022-10-04 14:15:00,237.07,237.13,236.82,236.88,2804.0,226.5967,226.654,226.3577,226.4151,2804.0
2022-10-04 14:20:00,236.72,236.78,236.6,236.78,1544.0,226.2622,226.3195,226.1475,226.3195,1544.0
2022-10-04 14:25:00,236.81,236.81,236.16,236.16,3489.0,226.3482,226.3482,225.7269,225.7269,3489.0
2022-10-04 14:30:00,236.26,236.59,236.19,236.5,1782.0,225.8225,226.1379,225.7556,226.0519,1782.0
2022-10-04 14:35:00,236.51,236.63,236.32,236.32,2914.0,226.0614,226.1761,225.8798,225.8798,2914.0
2022-10-04 14:40:00,236.38,236.49,236.15,236.21,2439.0,225.9372,226.0423,225.7173,225.7747,2439.0
2022-10-04 14:45:00,236.34,236.86,236.33,236.84,1836.0,225.8989,226.396,225.8894,226.3769,1836.0
2022-10-04 14:50:00,236.94,237.23,236.76,236.76,5507.0,226.4724,226.7496,226.3004,226.3004,5507.0
2022-10-04 14:55:00,236.82,237.26,236.82,237.21,2583.0,226.3577,226.7783,226.3577,226.7305,2583.0
2022-10-04 15:00:00,237.14,237.15,236.74,237.03,2964.0,226.6636,226.6732,226.2813,226.5585,2964.0
2022-10-04 15:05:00,237.03,237.03,236.65,236.65,4609.0,226.5585,226.5585,226.1952,226.1952,4609.0
2022-10-04 15:10:00,236.65,236.75,236.24,236.65,2864.0,226.1952,226.2908,225.8034,226.1952,2864.0
2022-10-04 15:15:00,236.69,236.69,236.39,236.61,3313.0,226.2335,226.2335,225.9467,226.157,3313.0
2022-10-04 15:20:00,236.53,237.2,236.52,236.93,5970.0,226.0805,226.7209,226.071,226.4629,5970.0
2022-10-04 15:25:00,236.92,237.29,236.92,237.1,4600.0,226.4533,226.807,226.4533,226.6254,4600.0
2022-10-04 15:30:00,237.06,237.09,236.71,236.86,5662.0,226.5871,226.6158,226.2526,226.396,5662.0
2022-10-04 15:35:00,236.72,237.3,236.66,237.21,7543.0,226.2622,226.8165,226.2048,226.7305,7543.0
2022-10-04 15:40:00,237.21,237.42,237.13,237.25,8828.0,226.7305,226.9312,226.654,226.7687,8828.0
2022-10-04 15:45:00,237.14,237.46,237.09,237.35,10025.0,226.6636,226.9695,226.6158,226.8643,10025.0
2022-10-04 15:50:00,237.34,237.46,237.03,237.42,26703.0,226.8548,226.9695,226.5585,226.9312,26703.0
2022-10-04 15:55:00,237.42,237.59,237.09,237.59,64482.0,226.9312,227.0937,226.6158,227.0937,64482.0
2022-10-05 09:30:00,237.11,237.88,236.86,237.48,14631.0,226.6349,227.3709,226.396,226.9886,14631.0
2022-10-05 09:35:00,237.45,237.46,237.03,237.19,1372.0,226.9599,226.9695,226.5585,226.7114,1372.0
2022-10-05 09:40:00,237.08,237.42,236.32,236.44,1802.0,226.6062,226.9312,225.8798,225.9945,1802.0
2022-10-05 09:45:00,236.57,237.05,236.23,237.0,4121.0,226.1188,226.5776,225.7938,226.5298,4121.0
2022-10-05 09:50:00,237.06,237.54,236.61,236.78,5014.0,226.5871,227.0459,226.157,226.3195,5014.0
2022-10-05 09:55:00,236.7,236.71,236.24,236.33,4293.0,226.243,226.2526,225.8034,225.8894,4293.0
2022-10-05 10:00:00,236.17,236.47,235.13,235.15,7718.0,225.7365,226.0232,224.7424,224.7615,7718.0
2022-10-05 10:05:00,235.14,235.64,235.04,235.05,11088.0,224.752,225.2299,224.6564,224.6659,11088.0
2022-10-05 10:10:00,235.09,235.09,234.59,234.72,5149.0,224.7042,224.7042,224.2263,224.3505,5149.0
2022-10-05 10:15:00,234.74,234.74,234.16,234.27,4902.0,224.3696,224.3696,223.8152,223.9204,4902.0
2022-10-05 10:20:00,234.43,234.58,234.19,234.19,3109.0,224.0733,224.2167,223.8439,223.8439,3109.0
2022-10-05 10:25:00,234.1,234.36,234.05,234.19,6320.0,223.7579,224.0064,223.7101,223.8439,6320.0
2022-10-05 10:30:00,234.24,234.57,234.19,234.57,2053.0,223.8917,224.2071,223.8439,224.2071,2053.0
2022-10-05 10:35:00,234.83,234.87,234.61,234.87,2957.0,224.4556,224.4939,224.2454,224.4939,2957.0
2022-10-05 10:40:00,234.94,235.06,234.78,234.99,1899.0,224.5608,224.6755,224.4079,224.6086,1899.0
2022-10-05 10:45:00,234.97,235.12,234.45,234.73,3349.0,224.5895,224.7328,224.0924,224.3601,3349.0
2022-10-05 10:50:00,234.54,234.54,234.23,234.5,2039.0,224.1785,224.1785,223.8822,224.1402,2039.0
2022-10-05 10:55:00,234.62,234.62,234.2,234.28,2287.0,224.2549,224.2549,223.8535,223.9299,2287.0
2022-10-05 11:00:00,234.25,234.58,234.25,234.42,3000.0,223.9013,224.2167,223.9013,224.0638,3000.0
2022-10-05 11:05:00,234.39,235.01,234.22,234.99,5153.0,224.0351,224.6277,223.8726,224.6086,5153.0
2022-10-05 11:10:00,234.84,235.3,234.63,235.22,3818.0,224.4652,224.9049,224.2645,224.8284,3818.0
2022-10-05 11:15:00,235.23,235.71,235.22,235.4,5950.0,224.838,225.2968,224.8284,225.0005,5950.0
2022-10-05 11:20:00,235.47,235.47,234.87,235.2,3586.0,225.0674,225.0674,224.4939,224.8093,3586.0
2022-10-05 11:25:00,235.18,235.33,235.15,235.16,2789.0,224.7902,224.9336,224.7615,224.7711,2789.0
2022-10-05 11:30:00,235.3,235.88,235.18,235.84,3451.0,224.9049,225.4593,224.7902,225.421,3451.0
2022-10-05 11:35:00,235.73,235.85,235.59,235.76,2285.0,225.3159,225.4306,225.1821,225.3446,2285.0
2022-10-05 11:40:00,235.8,236.06,235.72,235.86,3100.0,225.3828,225.6313,225.3063,225.4401,3100.0
2022-10-05 11:45:00,235.87,235.87,235.41,235.43,2420.0,225.4497,225.4497,225.01,225.0291,2420.0
2022-10-05 11:50:00,235.59,236.09,235.51,235.92,2888.0,225.1821,225.66,225.1056,225.4975,2888.0
2022-10-05 11:55:00,235.77,236.61,235.77,236.61,8802.0,225.3541,226.157,225.3541,226.157,8802.0
2022-10-05 12:00:00,236.55,236.55,235.9,236.19,6463.0,226.0997,226.0997,225.4784,225.7556,6463.0
2022-10-05 12:05:00,236.12,236.88,236.11,236.83,4356.0,225.6887,226.4151,225.6791,226.3673,4356.0
2022-10-05 12:10:00,236.82,237.1,236.67,236.92,3200.0,226.3577,226.6254,226.2144,226.4533,3200.0
2022-10-05 12:15:00,237.02,237.44,236.74,237.27,5195.0,226.5489,226.9503,226.2813,226.7879,5195.0
2022-10-05 12:20:00,237.18,237.26,237.03,237.2,1600.0,226.7018,226.7783,226.5585,226.7209,1600.0
2022-10-05 12:25:00,237.26,237.28,236.91,236.95,4433.0,226.7783,226.7974,226.4438,226.482,4433.0
2022-10-05 12:30:00,236.96,237.02,236.77,236.88,4264.0,226.4915,226.5489,226.3099,226.4151,4264.0
2022-10-05 12:35:00,236.86,237.01,236.81,236.94,6978.0,226.396,226.5393,226.3482,226.4724,6978.0
2022-10-05 12:40:00,236.88,237.3,236.75,237.11,2477.0,226.4151,226.8165,226.2908,226.6349,2477.0
2022-10-05 12:45:00,237.07,237.36,237.0,237.26,6138.0,226.5967,226.8739,226.5298,226.7783,6138.0
2022-10-05 12:50:00,237.33,237.41,237.0,237.0,4318.0,226.8452,226.9217,226.5298,226.5298,4318.0
2022-10-05 12:55:00,237.04,237.09,236.9,237.01,3858.0,226.568,226.6158,226.4342,226.5393,3858.0
2022-10-05 13:00:00,237.0,237.28,237.0,237.13,6823.0,226.5298,226.7974,226.5298,226.654,6823.0
2022-10-05 13:05:00,237.18,237.3,236.95,237.08,7801.0,226.7018,226.8165,226.482,226.6062,7801.0
2022-10-05 13:10:00,237.12,237.23,237.04,237.12,2807.0,226.6445,226.7496,226.568,226.6445,2807.0
2022-10-05 13:15:00,237.21,237.43,237.05,237.42,6415.0,226.7305,226.9408,226.5776,226.9312,6415.0
2022-10-05 13:20:00,237.51,237.61,237.44,237.56,4780.0,227.0173,227.1128,226.9503,227.065,4780.0
2022-10-05 13:25:00,237.56,237.65,237.45,237.53,2850.0,227.065,227.1511,226.9599,227.0364,2850.0
2022-10-05 13:30:00,237.49,237.56,237.13,237.26,8151.0,226.9981,227.065,226.654,226.7783,8151.0
2022-10-05 13:35:00,237.26,237.26,237.04,237.12,3576.0,226.7783,226.7783,226.568,226.6445,3576.0
2022-10-05 13:40:00,237.11,237.47,237.07,237.44,2719.0,226.6349,226.979,226.5967,226.9503,2719.0
2022-10-05 13:45:00,237.34,237.65,237.33,237.65,3037.0,226.8548,227.1511,226.8452,227.1511,3037.0
2022-10-05 13:50:00,237.59,237.77,237.27,237.27,6009.0,227.0937,227.2658,226.7879,226.7879,6009.0
2022-10-05 13:55:00,237.15,237.3,236.8,236.84,4201.0,226.6732,226.8165,226.3386,226.3769,4201.0
2022-10-05 14:00:00,236.93,237.27,236.83,237.07,3421.0,226.4629,226.7879,226.3673,226.5967,3421.0
2022-10-05 14:05:00,237.09,237.19,237.03,237.03,5016.0,226.6158,226.7114,226.5585,226.5585,5016.0
2022-10-05 14:10:00,237.07,237.32,237.01,237.14,3200.0,226.5967,226.8356,226.5393,226.6636,3200.0
2022-10-05 14:15:00,237.09,237.39,237.09,237.39,4423.0,226.6158,226.9026,226.6158,226.9026,4423.0
2022-10-05 14:20:00,237.34,237.47,237.19,237.38,8750.0,226.8548,226.979,226.7114,226.893,8750.0
2022-10-05 14:25:00,237.39,237.43,237.08,237.16,17153.0,226.9026,226.9408,226.6062,226.6827,17153.0
2022-10-05 14:30:00,237.16,237.29,236.84,236.9,5979.0,226.6827,226.807,226.3769,226.4342,5979.0
2022-10-05 14:35:00,236.93,237.22,236.93,237.09,6992.0,226.4629,226.7401,226.4629,226.6158,6992.0
2022-10-05 14:40:00,237.06,237.14,236.95,237.06,8549.0,226.5871,226.6636,226.482,226.5871,8549.0
2022-10-05 14:45:00,237.06,237.12,236.9,237.01,5016.0,226.5871,226.6445,226.4342,226.5393,5016.0
2022-10-05 14:50:00,236.96,237.05,236.76,236.9,5538.0,226.4915,226.5776,226.3004,226.4342,5538.0
2022-10-05 14:55:00,236.93,237.02,236.49,236.79,10224.0,226.4629,226.5489,226.0423,226.3291,10224.0
2022-10-05 15:00:00,236.85,237.09,236.85,236.91,8540.0,226.3864,226.6158,226.3864,226.4438,8540.0
2022-10-05 15:05:00,236.95,236.95,236.52,236.63,8773.0,226.482,226.482,226.071,226.1761,8773.0
2022-10-05 15:10:00,236.6,237.26,236.42,237.25,9954.0,226.1475,226.7783,225.9754,226.7687,9954.0
2022-10-05 15:15:00,237.25,237.59,237.23,237.39,7767.0,226.7687,227.0937,226.7496,226.9026,7767.0
2022-10-05 15:20:00,237.41,237.49,237.2,237.34,6349.0,226.9217,226.9981,226.7209,226.8548,6349.0
2022-10-05 15:25:00,237.29,237.42,237.2,237.24,9356.0,226.807,226.9312,226.7209,226.7592,9356.0
2022-10-05 15:30:00,237.29,237.98,237.29,237.89,9503.0,226.807,227.4665,226.807,227.3805,9503.0
2022-10-05 15:35:00,237.91,237.93,237.5,237.52,12985.0,227.3996,227.4187,227.0077,227.0268,12985.0
2022-10-05 15:40:00,237.49,237.57,237.35,237.38,14569.0,226.9981,227.0746,226.8643,226.893,14569.0
2022-10-05 15:45:00,237.35,237.66,237.26,237.31,13222.0,226.8643,227.1606,226.7783,226.8261,13222.0
2022-10-05 15:50:00,237.29,237.29,236.43,236.47,24949.0,226.807,226.807,225.985,226.0232,24949.0
2022-10-05 15:55:00,236.44,236.61,235.78,236.32,59895.0,225.9945,226.157,225.3637,225.8798,59895.0
2022-10-06 09:30:00,232.5,235.4,231.2,232.63,42490.0,222.2286,225.0005,220.986,222.3528,42490.0
2022-10-06 09:35:00,232.63,233.0,230.17,231.19,51027.0,222.3528,222.7065,220.0015,220.9765,51027.0
2022-10-06 09:40:00,231.43,233.04,231.06,231.6,31930.0,221.2059,222.7447,220.8522,221.3683,31930.0
2022-10-06 09:45:00,231.7,231.94,230.63,231.59,35747.0,221.4639,221.6933,220.4412,221.3588,35747.0
2022-10-06 09:50:00,231.74,232.1,231.28,231.3,16289.0,221.5022,221.8463,221.0625,221.0816,16289.0
2022-10-06 09:55:00,231.67,231.69,230.19,230.25,51354.0,221.4353,221.4544,220.0206,220.078,51354.0
2022-10-06 10:00:00,230.26,230.4,228.82,229.22,35920.0,220.0875,220.2214,218.7112,219.0935,35920.0
2022-10-06 10:05:00,229.21,229.58,228.8,229.01,10867.0,219.0839,219.4376,218.692,218.8928,10867.0
2022-10-06 10:10:00,228.93,229.21,228.11,229.21,17583.0,218.8163,219.0839,218.0325,219.0839,17583.0
2022-10-06 10:15:00,229.24,230.28,229.24,229.84,22089.0,219.1126,220.1067,219.1126,219.6861,22089.0
2022-10-06 10:20:00,230.02,230.12,229.26,230.12,14993.0,219.8581,219.9537,219.1317,219.9537,14993.0
2022-10-06 10:25:00,230.1,230.36,229.17,229.43,13649.0,219.9346,220.1831,219.0457,219.2942,13649.0
2022-10-06 10:30:00,229.34,229.74,228.6,228.66,11398.0,219.2082,219.5905,218.5009,218.5582,11398.0
2022-10-06 10:35:00,228.66,228.75,228.17,228.31,7628.0,218.5582,218.6443,218.0899,218.2237,7628.0
2022-10-06 10:40:00,228.18,228.78,227.18,228.26,25793.0,218.0994,218.6729,217.1436,218.1759,25793.0
2022-10-06 10:45:00,228.39,229.38,227.75,229.11,15498.0,218.3002,219.2464,217.6884,218.9883,15498.0
2022-10-06 10:50:00,229.09,232.4,229.04,232.19,57886.0,218.9692,222.133,218.9214,221.9323,57886.0
2022-10-06 10:55:00,231.97,233.26,231.0,233.26,47984.0,221.722,222.955,220.7949,222.955,47984.0
2022-10-06 11:00:00,233.04,233.04,230.6,230.84,17210.0,222.7447,222.7447,220.4125,220.6419,17210.0
2022-10-06 11:05:00,230.98,232.15,230.92,231.74,16727.0,220.7757,221.894,220.7184,221.5022,16727.0
2022-10-06 11:10:00,231.87,232.51,231.51,231.79,15184.0,221.6264,222.2381,221.2823,221.55,15184.0
2022-10-06 11:15:00,231.9,232.57,231.5,232.47,13607.0,221.6551,222.2955,221.2728,222.1999,13607.0
2022-10-06 11:20:00,232.27,232.28,231.5,232.0,11127.0,222.0087,222.0183,221.2728,221.7507,11127.0
2022-10-06 11:25:00,232.0,232.09,231.35,231.54,45004.0,221.7507,221.8367,221.1294,221.311,45004.0
2022-10-06 11:30:00,231.49,231.55,230.65,230.8,15473.0,221.2632,221.3206,220.4603,220.6037,15473.0
2022-10-06 11:35:00,230.87,231.13,230.66,231.11,6119.0,220.6706,220.9191,220.4699,220.9,6119.0
2022-10-06 11:40:00,231.09,231.29,230.64,231.03,18651.0,220.8809,221.072,220.4508,220.8235,18651.0
2022-10-06 11:45:00,231.09,231.09,230.6,230.76,6359.0,220.8809,220.8809,220.4125,220.5655,6359.0
2022-10-06 11:50:00,230.84,232.39,230.73,231.82,19521.0,220.6419,222.1234,220.5368,221.5786,19521.0
2022-10-06 11:55:00,231.69,231.92,230.36,230.54,10459.0,221.4544,221.6742,220.1831,220.3552,10459.0
2022-10-06 12:00:00,230.54,230.9,230.25,230.54,7151.0,220.3552,220.6993,220.078,220.3552,7151.0
2022-10-06 12:05:00,230.33,231.31,230.21,230.47,16320.0,220.1545,221.0912,220.0398,220.2883,16320.0
2022-10-06 12:10:00,230.7,230.94,230.37,230.44,10153.0,220.5081,220.7375,220.1927,220.2596,10153.0
2022-10-06 12:15:00,230.36,230.72,230.15,230.16,10599.0,220.1831,220.5272,219.9824,219.992,10599.0
2022-10-06 12:20:00,230.26,230.9,230.11,230.74,8419.0,220.0875,220.6993,219.9442,220.5463,8419.0
2022-10-06 12:25:00,230.75,231.4,230.75,231.4,13169.0,220.5559,221.1772,220.5559,221.1772,13169.0
2022-10-06 12:30:00,231.25,231.38,231.0,231.23,4361.0,221.0338,221.1581,220.7949,221.0147,4361.0
2022-10-06 12:35:00,231.16,231.38,231.0,231.37,2886.0,220.9478,221.1581,220.7949,221.1485,2886.0
2022-10-06 12:40:00,231.3,231.43,231.05,231.29,4230.0,221.0816,221.2059,220.8426,221.072,4230.0
2022-10-06 12:45:00,231.23,231.84,231.17,231.8,11875.0,221.0147,221.5977,220.9573,221.5595,11875.0
2022-10-06 12:50:00,231.72,231.82,231.51,231.69,4874.0,221.483,221.5786,221.2823,221.4544,4874.0
2022-10-06 12:55:00,231.54,232.0,231.36,231.74,11604.0,221.311,221.7507,221.1389,221.5022,11604.0
2022-10-06 13:00:00,231.92,232.09,231.19,231.19,5021.0,221.6742,221.8367,220.9765,220.9765,5021.0
2022-10-06 13:05:00,231.29,231.47,231.04,231.21,5850.0,221.072,221.2441,220.8331,220.9956,5850.0
2022-10-06 13:10:00,231.16,232.76,231.16,232.39,40784.0,220.9478,222.4771,220.9478,222.1234,40784.0
2022-10-06 13:15:00,232.22,233.25,231.93,232.16,25817.0,221.961,222.9455,221.6838,221.9036,25817.0
2022-10-06 13:20:00,232.09,234.23,231.98,234.11,37212.0,221.8367,223.8822,221.7316,223.7675,37212.0
2022-10-06 13:25:00,234.22,234.49,232.97,233.28,27149.0,223.8726,224.1307,222.6778,222.9741,27149.0
2022-10-06 13:30:00,233.42,233.42,232.68,232.71,11140.0,223.1079,223.1079,222.4006,222.4293,11140.0
2022-10-06 13:35:00,232.84,232.99,232.16,232.16,11924.0,222.5536,222.6969,221.9036,221.9036,11924.0
2022-10-06 13:40:00,232.24,233.26,232.24,233.09,16860.0,221.9801,222.955,221.9801,222.7925,16860.0
2022-10-06 13:45:00,233.02,233.46,232.96,233.24,15329.0,222.7256,223.1462,222.6683,222.9359,15329.0
2022-10-06 13:50:00,233.17,233.58,232.99,233.54,11918.0,222.869,223.2609,222.6969,223.2226,11918.0
2022-10-06 13:55:00,233.68,233.68,233.22,233.44,14477.0,223.3565,223.3565,222.9168,223.1271,14477.0
2022-10-06 14:00:00,233.35,233.48,232.93,233.04,7656.0,223.041,223.1653,222.6396,222.7447,7656.0
2022-10-06 14:05:00,233.04,233.31,232.96,233.09,10061.0,222.7447,223.0028,222.6683,222.7925,10061.0
2022-10-06 14:10:00,233.16,233.2,233.02,233.05,6649.0,222.8594,222.8977,222.7256,222.7543,6649.0
2022-10-06 14:15:00,233.0,233.1,232.65,232.88,10371.0,222.7065,222.8021,222.372,222.5918,10371.0
2022-10-06 14:20:00,232.79,233.2,232.43,232.44,9961.0,222.5058,222.8977,222.1617,222.1712,9961.0
2022-10-06 14:25:00,232.34,232.75,232.18,232.61,3931.0,222.0757,222.4675,221.9227,222.3337,3931.0
2022-10-06 14:30:00,232.59,233.03,232.5,232.67,14373.0,222.3146,222.7352,222.2286,222.3911,14373.0
2022-10-06 14:35:00,232.85,233.03,232.37,232.54,12010.0,222.5631,222.7352,222.1043,222.2668,12010.0
2022-10-06 14:40:00,232.46,232.52,232.09,232.11,4731.0,222.1904,222.2477,221.8367,221.8558,4731.0
2022-10-06 14:45:00,231.97,232.15,231.83,231.98,20925.0,221.722,221.894,221.5882,221.7316,20925.0
2022-10-06 14:50:00,231.97,232.44,231.52,232.38,28370.0,221.722,222.1712,221.2919,222.1139,28370.0
2022-10-06 14:55:00,232.3,232.57,231.95,232.1,14382.0,222.0374,222.2955,221.7029,221.8463,14382.0
2022-10-06 15:00:00,232.17,232.21,231.91,231.95,9373.0,221.9132,221.9514,221.6646,221.7029,9373.0
2022-10-06 15:05:00,231.89,231.95,231.66,231.95,13201.0,221.6455,221.7029,221.4257,221.7029,13201.0
2022-10-06 15:10:00,232.03,232.54,232.03,232.51,16031.0,221.7793,222.2668,221.7793,222.2381,16031.0
2022-10-06 15:15:00,232.54,233.2,232.42,233.06,24950.0,222.2668,222.8977,222.1521,222.7638,24950.0
2022-10-06 15:20:00,232.91,233.53,232.9,233.5,31950.0,222.6205,223.2131,222.6109,223.1844,31950.0
2022-10-06 15:25:00,233.48,234.66,233.48,234.1,32519.0,223.1653,224.2932,223.1653,223.7579,32519.0
2022-10-06 15:30:00,234.16,234.2,233.57,233.57,18038.0,223.8152,223.8535,223.2513,223.2513,18038.0
2022-10-06 15:35:00,233.62,233.69,233.12,233.31,11617.0,223.2991,223.366,222.8212,223.0028,11617.0
2022-10-06 15:40:00,233.42,233.42,232.75,233.12,15493.0,223.1079,223.1079,222.4675,222.8212,15493.0
2022-10-06 15:45:00,233.18,233.95,233.06,233.95,28898.0,222.8785,223.6145,222.7638,223.6145,28898.0
2022-10-06 15:50:00,233.93,234.23,233.35,233.68,40971.0,223.5954,223.8822,223.041,223.3565,40971.0
2022-10-06 15:55:00,233.65,233.68,232.35,232.52,120460.0,223.3278,223.3565,222.0852,222.2477,120460.0
2022-10-07 09:30:00,233.33,233.51,230.63,230.76,13120.0,223.0219,223.194,220.4412,220.5655,13120.0
2022-10-07 09:35:00,230.69,230.76,229.55,229.55,7718.0,220.4985,220.5655,219.4089,219.4089,7718.0
2022-10-07 09:40:00,229.5,230.13,229.5,229.7,7450.0,219.3611,219.9633,219.3611,219.5523,7450.0
2022-10-07 09:45:00,229.71,229.71,227.88,227.91,9938.0,219.5618,219.5618,217.8127,217.8414,9938.0
2022-10-07 09:50:00,227.87,228.57,227.57,227.81,10620.0,217.8031,218.4722,217.5164,217.7458,10620.0
2022-10-07 09:55:00,227.8,227.82,227.39,227.51,4786.0,217.7362,217.7553,217.3443,217.459,4786.0
2022-10-07 10:00:00,227.51,227.55,226.45,226.64,17310.0,217.459,217.4973,216.4459,216.6275,17310.0
2022-10-07 10:05:00,226.54,226.58,226.11,226.54,14081.0,216.5319,216.5701,216.1209,216.5319,14081.0
2022-10-07 10:10:00,226.34,226.95,226.19,226.69,11584.0,216.3407,216.9238,216.1973,216.6753,11584.0
2022-10-07 10:15:00,226.7,226.84,226.27,226.4,12034.0,216.6848,216.8186,216.2738,216.3981,12034.0
2022-10-07 10:20:00,226.35,226.47,226.15,226.15,10429.0,216.3503,216.465,216.1591,216.1591,10429.0
2022-10-07 10:25:00,226.13,226.5,225.68,225.79,14963.0,216.14,216.4937,215.7099,215.815,14963.0
2022-10-07 10:30:00,225.82,226.21,225.62,225.85,18641.0,215.8437,216.2165,215.6525,215.8724,18641.0
2022-10-07 10:35:00,225.84,226.07,225.33,225.34,6374.0,215.8628,216.0826,215.3753,215.3849,6374.0
2022-10-07 10:40:00,225.35,225.6,225.18,225.53,8722.0,215.3945,215.6334,215.232,215.5665,8722.0
2022-10-07 10:45:00,225.62,225.68,224.34,224.44,14083.0,215.6525,215.7099,214.4291,214.5247,14083.0
2022-10-07 10:50:00,224.4,224.67,223.39,224.2,29768.0,214.4864,214.7445,213.521,214.2953,29768.0
2022-10-07 10:55:00,224.15,224.45,223.89,224.27,13412.0,214.2475,214.5342,213.999,214.3622,13412.0
2022-10-07 11:00:00,224.34,224.46,223.87,224.11,37286.0,214.4291,214.5438,213.9798,214.2092,37286.0
2022-10-07 11:05:00,224.17,224.91,224.13,224.88,11694.0,214.2666,214.9739,214.2284,214.9452,11694.0
2022-10-07 11:10:00,224.88,225.16,224.74,225.15,9748.0,214.9452,215.2129,214.8114,215.2033,9748.0
2022-10-07 11:15:00,225.03,225.03,224.06,224.06,7025.0,215.0886,215.0886,214.1614,214.1614,7025.0
2022-10-07 11:20:00,224.11,224.12,223.58,223.63,28568.0,214.2092,214.2188,213.7027,213.7504,28568.0
2022-10-07 11:25:00,223.82,224.55,223.82,224.45,6917.0,213.9321,214.6298,213.9321,214.5342,6917.0
2022-10-07 11:30:00,224.54,224.8,224.0,224.45,3401.0,214.6202,214.8688,214.1041,214.5342,3401.0
2022-10-07 11:35:00,224.22,224.44,224.18,224.2,3298.0,214.3144,214.5247,214.2761,214.2953,3298.0
2022-10-07 11:40:00,224.06,225.0,224.06,224.87,11448.0,214.1614,215.0599,214.1614,214.9357,11448.0
2022-10-07 11:45:00,224.97,225.39,224.88,225.0,23944.0,215.0312,215.4327,214.9452,215.0599,23944.0
2022-10-07 11:50:00,225.04,225.22,224.7,224.95,16125.0,215.0982,215.2702,214.7732,215.0121,16125.0
2022-10-07 11:55:00,224.94,225.48,224.93,225.32,25591.0,215.0026,215.5187,214.993,215.3658,25591.0
2022-10-07 12:00:00,225.33,225.33,224.5,225.18,16645.0,215.3753,215.3753,214.582,215.232,16645.0
2022-10-07 12:05:00,225.07,225.07,224.6,224.61,6707.0,215.1268,215.1268,214.6776,214.6871,6707.0
2022-10-07 12:10:00,224.68,224.85,224.0,224.11,16217.0,214.7541,214.9165,214.1041,214.2092,16217.0
2022-10-07 12:15:00,224.02,224.4,223.7,223.75,12304.0,214.1232,214.4864,213.8174,213.8651,12304.0
2022-10-07 12:20:00,223.75,223.94,223.44,223.91,12276.0,213.8651,214.0467,213.5688,214.0181,12276.0
2022-10-07 12:25:00,223.85,223.99,223.67,223.79,7225.0,213.9607,214.0945,213.7887,213.9034,7225.0
2022-10-07 12:30:00,223.84,224.23,223.84,224.19,7551.0,213.9512,214.3239,213.9512,214.2857,7551.0
2022-10-07 12:35:00,224.19,224.3,224.07,224.19,5985.0,214.2857,214.3908,214.171,214.2857,5985.0
2022-10-07 12:40:00,224.17,225.0,224.08,224.6,20826.0,214.2666,215.0599,214.1806,214.6776,20826.0
2022-10-07 12:45:00,224.58,225.05,224.37,224.86,23856.0,214.6585,215.1077,214.4578,214.9261,23856.0
2022-10-07 12:50:00,224.84,224.85,224.01,224.09,10054.0,214.907,214.9165,214.1137,214.1901,10054.0
2022-10-07 12:55:00,223.96,224.12,223.54,223.54,13329.0,214.0659,214.2188,213.6644,213.6644,13329.0
2022-10-07 13:00:00,223.56,223.77,223.18,223.21,14994.0,213.6835,213.8843,213.3203,213.349,14994.0
2022-10-07 13:05:00,223.18,223.55,223.18,223.45,11720.0,213.3203,213.674,213.3203,213.5784,11720.0
2022-10-07 13:10:00,223.44,223.56,223.23,223.52,8854.0,213.5688,213.6835,213.3681,213.6453,8854.0
2022-10-07 13:15:00,223.54,223.94,223.54,223.91,10290.0,213.6644,214.0467,213.6644,214.0181,10290.0
2022-10-07 13:20:00,223.78,223.87,223.48,223.53,6602.0,213.8938,213.9798,213.6071,213.6549,6602.0
2022-10-07 13:25:00,223.43,223.5,222.78,223.34,16906.0,213.5593,213.6262,212.938,213.4733,16906.0
2022-10-07 13:30:00,223.34,223.38,222.96,223.04,12646.0,213.4733,213.5115,213.11,213.1865,12646.0
2022-10-07 13:35:00,223.12,223.55,222.5,222.56,18785.0,213.263,213.674,212.6704,212.7277,18785.0
2022-10-07 13:40:00,222.53,223.33,222.45,223.09,15962.0,212.699,213.4637,212.6226,213.2343,15962.0
2022-10-07 13:45:00,223.12,223.53,223.02,223.02,7422.0,213.263,213.6549,213.1674,213.1674,7422.0
2022-10-07 13:50:00,223.1,223.17,222.52,222.58,5789.0,213.2439,213.3108,212.6895,212.7468,5789.0
2022-10-07 13:55:00,222.7,222.85,222.59,222.79,8956.0,212.8615,213.0049,212.7564,212.9476,8956.0
2022-10-07 14:00:00,222.8,223.15,222.78,223.05,6587.0,212.9571,213.2916,212.938,213.1961,6587.0
2022-10-07 14:05:00,223.06,223.15,222.96,223.01,2714.0,213.2056,213.2916,213.11,213.1578,2714.0
2022-10-07 14:10:00,223.05,223.15,222.9,223.15,5814.0,213.1961,213.2916,213.0527,213.2916,5814.0
2022-10-07 14:15:00,223.21,224.12,223.18,223.56,22978.0,213.349,214.2188,213.3203,213.6835,22978.0
2022-10-07 14:20:00,223.62,224.1,223.51,224.1,10186.0,213.7409,214.1997,213.6357,214.1997,10186.0
2022-10-07 14:25:00,223.83,224.15,223.71,224.03,12880.0,213.9416,214.2475,213.8269,214.1328,12880.0
2022-10-07 14:30:00,224.03,224.04,223.05,223.5,5310.0,214.1328,214.1423,213.1961,213.6262,5310.0
2022-10-07 14:35:00,223.5,223.59,223.19,223.22,6018.0,213.6262,213.7122,213.3299,213.3586,6018.0
2022-10-07 14:40:00,223.24,223.24,222.92,222.92,5380.0,213.3777,213.3777,213.0718,213.0718,5380.0
2022-10-07 14:45:00,222.91,223.05,222.79,222.95,12791.0,213.0623,213.1961,212.9476,213.1005,12791.0
2022-10-07 14:50:00,223.07,223.07,222.64,222.78,6507.0,213.2152,213.2152,212.8042,212.938,6507.0
2022-10-07 14:55:00,222.84,223.25,222.63,223.2,11594.0,212.9953,213.3872,212.7946,213.3394,11594.0
2022-10-07 15:00:00,223.24,223.42,223.13,223.42,9851.0,213.3777,213.5497,213.2725,213.5497,9851.0
2022-10-07 15:05:00,223.42,223.65,223.13,223.24,9423.0,213.5497,213.7696,213.2725,213.3777,9423.0
2022-10-07 15:10:00,223.3,223.53,223.05,223.14,6900.0,213.435,213.6549,213.1961,213.2821,6900.0
2022-10-07 15:15:00,223.0,223.08,222.71,222.81,11862.0,213.1483,213.2247,212.8711,212.9667,11862.0
2022-10-07 15:20:00,222.81,222.82,222.3,222.64,60002.0,212.9667,212.9762,212.4792,212.8042,60002.0
2022-10-07 15:25:00,222.7,222.71,222.15,222.32,31492.0,212.8615,212.8711,212.3358,212.4983,31492.0
2022-10-07 15:30:00,222.36,222.39,222.13,222.24,15266.0,212.5366,212.5652,212.3167,212.4219,15266.0
2022-10-07 15:35:00,222.2,222.56,221.97,222.53,21963.0,212.3836,212.7277,212.1638,212.699,21963.0
2022-10-07 15:40:00,222.49,223.71,222.46,223.6,31615.0,212.6608,213.8269,212.6321,213.7218,31615.0
2022-10-07 15:45:00,223.63,223.73,222.83,223.0,23833.0,213.7504,213.846,212.9858,213.1483,23833.0
2022-10-07 15:50:00,223.0,223.48,222.95,223.18,44047.0,213.1483,213.6071,213.1005,213.3203,44047.0
2022-10-07 15:55:00,223.15,223.16,222.51,222.7,157585.0,213.2916,213.3012,212.6799,212.8615,157585.0
2022-10-10 09:30:00,222.48,222.68,220.68,220.87,19235.0,212.6512,212.8424,210.9308,211.1124,19235.0
2022-10-10 09:35:00,221.36,221.38,220.68,220.68,2260.0,211.5807,211.5998,210.9308,210.9308,2260.0
2022-10-10 09:40:00,220.93,221.54,220.39,220.88,3164.0,211.1697,211.7528,210.6536,211.1219,3164.0
2022-10-10 09:45:00,220.83,221.13,220.69,220.79,1710.0,211.0741,211.3609,210.9403,211.0359,1710.0
2022-10-10 09:50:00,221.07,221.5,220.18,220.26,5584.0,211.3035,211.7145,210.4529,210.5293,5584.0
2022-10-10 09:55:00,220.48,220.74,220.4,220.7,2931.0,210.7396,210.9881,210.6631,210.9499,2931.0
2022-10-10 10:00:00,220.53,220.57,220.1,220.39,5858.0,210.7874,210.8256,210.3764,210.6536,5858.0
2022-10-10 10:05:00,220.3,220.46,219.63,219.98,13373.0,210.5676,210.7205,209.9272,210.2617,13373.0
2022-10-10 10:10:00,220.44,220.93,220.44,220.63,2290.0,210.7014,211.1697,210.7014,210.883,2290.0
2022-10-10 10:15:00,220.78,221.02,220.63,220.91,3190.0,211.0264,211.2557,210.883,211.1506,3190.0
2022-10-10 10:20:00,220.9,221.03,220.76,220.99,3239.0,211.1411,211.2653,211.0072,211.2271,3239.0
2022-10-10 10:25:00,221.11,221.84,221.08,221.69,8010.0,211.3418,212.0395,211.3131,211.8961,8010.0
2022-10-10 10:30:00,221.59,222.06,221.36,221.47,5270.0,211.8006,212.2498,211.5807,211.6859,5270.0
2022-10-10 10:35:00,221.71,221.71,220.8,220.8,3122.0,211.9153,211.9153,211.0455,211.0455,3122.0
2022-10-10 10:40:00,220.79,221.24,220.6,221.15,5750.0,211.0359,211.466,210.8543,211.38,5750.0
2022-10-10 10:45:00,221.3,221.51,221.01,221.09,5103.0,211.5234,211.7241,211.2462,211.3227,5103.0
2022-10-10 10:50:00,221.06,221.09,220.71,220.8,3365.0,211.294,211.3227,210.9594,211.0455,3365.0
2022-10-10 10:55:00,220.78,220.94,220.46,220.46,6985.0,211.0264,211.1793,210.7205,210.7205,6985.0
2022-10-10 11:00:00,220.54,220.88,220.28,220.28,18609.0,210.797,211.1219,210.5484,210.5484,18609.0
2022-10-10 11:05:00,220.27,221.2,220.25,220.75,13160.0,210.5389,211.4278,210.5198,210.9977,13160.0
2022-10-10 11:10:00,220.74,221.08,220.73,221.0,4877.0,210.9881,211.3131,210.9786,211.2366,4877.0
2022-10-10 11:15:00,220.92,221.16,220.56,220.56,3833.0,211.1602,211.3896,210.8161,210.8161,3833.0
2022-10-10 11:20:00,220.63,220.94,220.6,220.92,1250.0,210.883,211.1793,210.8543,211.1602,1250.0
2022-10-10 11:25:00,220.88,220.88,220.5,220.58,2430.0,211.1219,211.1219,210.7587,210.8352,2430.0
2022-10-10 11:30:00,220.51,220.64,220.33,220.42,2059.0,210.7683,210.8925,210.5962,210.6823,2059.0
2022-10-10 11:35:00,220.36,220.43,220.05,220.22,8231.0,210.6249,210.6918,210.3286,210.4911,8231.0
2022-10-10 11:40:00,220.24,220.45,220.06,220.43,3227.0,210.5102,210.7109,210.3382,210.6918,3227.0
2022-10-10 11:45:00,220.37,220.63,220.37,220.59,2128.0,210.6345,210.883,210.6345,210.8447,2128.0
2022-10-10 11:50:00,220.67,220.99,220.51,220.86,2799.0,210.9212,211.2271,210.7683,211.1028,2799.0
2022-10-10 11:55:00,220.91,221.31,220.89,221.11,7808.0,211.1506,211.5329,211.1315,211.3418,7808.0
2022-10-10 12:00:00,221.06,221.39,220.96,221.31,20993.0,211.294,211.6094,211.1984,211.5329,20993.0
2022-10-10 12:05:00,221.37,221.51,221.01,221.33,19010.0,211.5903,211.7241,211.2462,211.5521,19010.0
2022-10-10 12:10:00,221.36,221.76,221.3,221.52,18556.0,211.5807,211.9631,211.5234,211.7337,18556.0
2022-10-10 12:15:00,221.64,221.84,221.5,221.72,7193.0,211.8484,212.0395,211.7145,211.9248,7193.0
2022-10-10 12:20:00,221.72,221.79,221.19,221.52,16552.0,211.9248,211.9917,211.4182,211.7337,16552.0
2022-10-10 12:25:00,221.58,221.72,220.65,220.96,11792.0,211.791,211.9248,210.9021,211.1984,11792.0
2022-10-10 12:30:00,221.2,221.2,220.71,220.8,2408.0,211.4278,211.4278,210.9594,211.0455,2408.0
2022-10-10 12:35:00,220.77,220.79,220.49,220.56,2186.0,211.0168,211.0359,210.7492,210.8161,2186.0
2022-10-10 12:40:00,220.5,220.68,220.36,220.5,2759.0,210.7587,210.9308,210.6249,210.7587,2759.0
2022-10-10 12:45:00,220.49,220.49,220.14,220.14,2496.0,210.7492,210.7492,210.4146,210.4146,2496.0
2022-10-10 12:50:00,220.11,220.13,219.7,219.96,6183.0,210.386,210.4051,209.9941,210.2426,6183.0
2022-10-10 12:55:00,219.98,219.99,219.6,219.71,2906.0,210.2617,210.2713,209.8985,210.0036,2906.0
2022-10-10 13:00:00,219.62,219.62,219.39,219.46,3017.0,209.9176,209.9176,209.6978,209.7647,3017.0
2022-10-10 13:05:00,219.48,219.63,219.41,219.53,4580.0,209.7838,209.9272,209.7169,209.8316,4580.0
2022-10-10 13:10:00,219.48,219.92,219.32,219.85,2612.0,209.7838,210.2043,209.6309,210.1374,2612.0
2022-10-10 13:15:00,219.97,220.03,219.77,219.85,10114.0,210.2521,210.3095,210.061,210.1374,10114.0
2022-10-10 13:20:00,219.96,220.14,219.96,220.08,3572.0,210.2426,210.4146,210.2426,210.3573,3572.0
2022-10-10 13:25:00,220.08,220.28,220.07,220.17,3525.0,210.3573,210.5484,210.3477,210.4433,3525.0
2022-10-10 13:30:00,220.21,220.65,220.2,220.52,2050.0,210.4815,210.9021,210.472,210.7778,2050.0
2022-10-10 13:35:00,220.51,220.73,220.43,220.73,7356.0,210.7683,210.9786,210.6918,210.9786,7356.0
2022-10-10 13:40:00,220.73,221.11,220.69,220.72,4882.0,210.9786,211.3418,210.9403,210.969,4882.0
2022-10-10 13:45:00,220.73,221.69,220.73,221.69,2314.0,210.9786,211.8961,210.9786,211.8961,2314.0
2022-10-10 13:50:00,221.5,221.96,221.5,221.79,3913.0,211.7145,212.1542,211.7145,211.9917,3913.0
2022-10-10 13:55:00,221.64,221.75,221.18,221.39,9419.0,211.8484,211.9535,211.4087,211.6094,9419.0
2022-10-10 14:00:00,221.42,221.47,221.08,221.13,12659.0,211.6381,211.6859,211.3131,211.3609,12659.0
2022-10-10 14:05:00,221.17,221.49,221.04,221.4,6163.0,211.3991,211.705,211.2749,211.619,6163.0
2022-10-10 14:10:00,221.45,221.45,221.0,221.11,3575.0,211.6668,211.6668,211.2366,211.3418,3575.0
2022-10-10 14:15:00,221.09,221.14,220.99,221.14,4879.0,211.3227,211.3704,211.2271,211.3704,4879.0
2022-10-10 14:20:00,221.19,221.24,220.89,221.05,4617.0,211.4182,211.466,211.1315,211.2844,4617.0
2022-10-10 14:25:00,221.25,221.53,221.23,221.44,1942.0,211.4756,211.7432,211.4565,211.6572,1942.0
2022-10-10 14:30:00,221.41,221.63,221.11,221.53,7469.0,211.6285,211.8388,211.3418,211.7432,7469.0
2022-10-10 14:35:00,221.49,221.62,221.34,221.58,10360.0,211.705,211.8292,211.5616,211.791,10360.0
2022-10-10 14:40:00,221.58,221.69,221.24,221.24,4519.0,211.791,211.8961,211.466,211.466,4519.0
2022-10-10 14:45:00,221.29,221.41,221.15,221.35,29916.0,211.5138,211.6285,211.38,211.5712,29916.0
2022-10-10 14:50:00,221.37,221.69,221.28,221.63,4240.0,211.5903,211.8961,211.5043,211.8388,4240.0
2022-10-10 14:55:00,221.67,221.69,221.34,221.69,12072.0,211.877,211.8961,211.5616,211.8961,12072.0
2022-10-10 15:00:00,221.76,221.88,221.33,221.38,2915.0,211.9631,212.0778,211.5521,211.5998,2915.0
2022-10-10 15:05:00,221.33,221.53,221.28,221.46,2362.0,211.5521,211.7432,211.5043,211.6763,2362.0
2022-10-10 15:10:00,221.49,221.9,221.39,221.81,3436.0,211.705,212.0969,211.6094,212.0108,3436.0
2022-10-10 15:15:00,221.79,222.05,221.79,221.85,6610.0,211.9917,212.2402,211.9917,212.0491,6610.0
2022-10-10 15:20:00,222.0,222.2,221.81,222.03,6760.0,212.1925,212.3836,212.0108,212.2211,6760.0
2022-10-10 15:25:00,221.94,221.94,221.42,221.49,5234.0,212.1351,212.1351,211.6381,211.705,5234.0
2022-10-10 15:30:00,221.42,221.77,221.33,221.6,5498.0,211.6381,211.9726,211.5521,211.8101,5498.0
2022-10-10 15:35:00,221.6,221.93,221.46,221.84,7284.0,211.8101,212.1255,211.6763,212.0395,7284.0
2022-10-10 15:40:00,221.75,221.88,221.48,221.52,10891.0,211.9535,212.0778,211.6954,211.7337,10891.0
2022-10-10 15:45:00,221.49,221.84,221.45,221.66,14848.0,211.705,212.0395,211.6668,211.8675,14848.0
2022-10-10 15:50:00,221.78,221.94,221.47,221.7,28767.0,211.9822,212.1351,211.6859,211.9057,28767.0
2022-10-10 15:55:00,221.66,221.71,221.23,221.28,66052.0,211.8675,211.9153,211.4565,211.5043,66052.0
2022-10-11 09:30:00,221.88,222.49,221.51,221.59,16975.0,212.0778,212.6608,211.7241,211.8006,16975.0
2022-10-11 09:35:00,221.33,222.38,221.1,222.04,4250.0,211.5521,212.5557,211.3322,212.2307,4250.0
2022-10-11 09:40:00,222.24,223.85,222.24,223.54,11700.0,212.4219,213.9607,212.4219,213.6644,11700.0
2022-10-11 09:45:00,223.39,223.94,222.38,222.75,4985.0,213.521,214.0467,212.5557,212.9093,4985.0
2022-10-11 09:50:00,222.69,222.7,222.05,222.05,1389.0,212.852,212.8615,212.2402,212.2402,1389.0
2022-10-11 09:55:00,222.27,222.68,222.14,222.33,4445.0,212.4505,212.8424,212.3263,212.5079,4445.0
2022-10-11 10:00:00,222.24,222.48,221.96,222.47,6658.0,212.4219,212.6512,212.1542,212.6417,6658.0
2022-10-11 10:05:00,222.48,222.76,222.28,222.49,4847.0,212.6512,212.9189,212.4601,212.6608,4847.0
2022-10-11 10:10:00,222.51,222.51,221.91,222.5,4300.0,212.6799,212.6799,212.1064,212.6704,4300.0
2022-10-11 10:15:00,222.56,223.14,222.48,222.81,14065.0,212.7277,213.2821,212.6512,212.9667,14065.0
2022-10-11 10:20:00,222.79,222.99,222.63,222.67,2087.0,212.9476,213.1387,212.7946,212.8329,2087.0
2022-10-11 10:25:00,222.42,223.01,222.22,222.77,3240.0,212.5939,213.1578,212.4027,212.9284,3240.0
2022-10-11 10:30:00,222.89,222.97,222.49,222.83,3531.0,213.0431,213.1196,212.6608,212.9858,3531.0
2022-10-11 10:35:00,223.03,223.29,222.95,223.28,2036.0,213.177,213.4255,213.1005,213.4159,2036.0
2022-10-11 10:40:00,223.3,223.6,223.3,223.54,4767.0,213.435,213.7218,213.435,213.6644,4767.0
2022-10-11 10:45:00,223.87,223.87,223.07,223.42,4118.0,213.9798,213.9798,213.2152,213.5497,4118.0
2022-10-11 10:50:00,223.72,223.75,223.33,223.69,3329.0,213.8365,213.8651,213.4637,213.8078,3329.0
2022-10-11 10:55:00,223.68,223.86,223.51,223.74,6269.0,213.7982,213.9703,213.6357,213.8556,6269.0
2022-10-11 11:00:00,223.72,224.35,223.71,224.23,8102.0,213.8365,214.4386,213.8269,214.3239,8102.0
2022-10-11 11:05:00,224.22,224.25,223.96,223.97,3722.0,214.3144,214.3431,214.0659,214.0754,3722.0
2022-10-11 11:10:00,224.01,224.17,223.71,224.13,2846.0,214.1137,214.2666,213.8269,214.2284,2846.0
2022-10-11 11:15:00,224.05,224.41,224.04,224.16,4726.0,214.1519,214.496,214.1423,214.257,4726.0
2022-10-11 11:20:00,224.08,224.27,223.88,224.12,6679.0,214.1806,214.3622,213.9894,214.2188,6679.0
2022-10-11 11:25:00,224.02,224.24,223.89,224.14,5319.0,214.1232,214.3335,213.999,214.2379,5319.0
2022-10-11 11:30:00,224.16,224.25,223.9,224.02,8378.0,214.257,214.3431,214.0085,214.1232,8378.0
2022-10-11 11:35:00,223.92,224.33,223.8,224.27,8908.0,214.0276,214.4195,213.9129,214.3622,8908.0
2022-10-11 11:40:00,224.35,225.25,224.25,225.25,17034.0,214.4386,215.2989,214.3431,215.2989,17034.0
2022-10-11 11:45:00,225.31,225.58,225.09,225.1,10543.0,215.3562,215.6143,215.1459,215.1555,10543.0
2022-10-11 11:50:00,225.15,225.27,225.13,225.16,2285.0,215.2033,215.318,215.1842,215.2129,2285.0
2022-10-11 11:55:00,225.14,225.46,225.08,225.17,3859.0,215.1937,215.4996,215.1364,215.2224,3859.0
2022-10-11 12:00:00,225.24,225.36,225.02,225.31,10036.0,215.2893,215.404,215.079,215.3562,10036.0
2022-10-11 12:05:00,225.31,225.31,224.81,225.2,4643.0,215.3562,215.3562,214.8783,215.2511,4643.0
2022-10-11 12:10:00,225.21,225.24,225.12,225.24,3061.0,215.2606,215.2893,215.1746,215.2893,3061.0
2022-10-11 12:15:00,225.13,225.33,224.95,225.31,3814.0,215.1842,215.3753,215.0121,215.3562,3814.0
2022-10-11 12:20:00,225.26,225.64,225.09,225.09,3523.0,215.3084,215.6716,215.1459,215.1459,3523.0
2022-10-11 12:25:00,225.13,225.18,224.78,224.78,3931.0,215.1842,215.232,214.8496,214.8496,3931.0
2022-10-11 12:30:00,224.83,225.09,224.79,225.08,5646.0,214.8974,215.1459,214.8592,215.1364,5646.0
2022-10-11 12:35:00,225.11,225.11,224.78,224.81,2681.0,215.1651,215.1651,214.8496,214.8783,2681.0
2022-10-11 12:40:00,224.93,225.19,224.73,225.13,13825.0,214.993,215.2415,214.8018,215.1842,13825.0
2022-10-11 12:45:00,225.04,225.04,224.74,224.74,5270.0,215.0982,215.0982,214.8114,214.8114,5270.0
2022-10-11 12:50:00,224.74,224.79,224.18,224.49,5242.0,214.8114,214.8592,214.2761,214.5725,5242.0
2022-10-11 12:55:00,224.49,224.77,224.27,224.33,5373.0,214.5725,214.8401,214.3622,214.4195,5373.0
2022-10-11 13:00:00,224.25,224.64,224.25,224.56,5522.0,214.3431,214.7158,214.3431,214.6394,5522.0
2022-10-11 13:05:00,224.6,224.6,224.15,224.54,7113.0,214.6776,214.6776,214.2475,214.6202,7113.0
2022-10-11 13:10:00,224.56,224.58,224.18,224.18,5708.0,214.6394,214.6585,214.2761,214.2761,5708.0
2022-10-11 13:15:00,224.12,224.35,223.93,224.19,3632.0,214.2188,214.4386,214.0372,214.2857,3632.0
2022-10-11 13:20:00,224.17,224.27,223.97,223.97,4866.0,214.2666,214.3622,214.0754,214.0754,4866.0
2022-10-11 13:25:00,224.15,224.17,223.29,223.46,5876.0,214.2475,214.2666,213.4255,213.588,5876.0
2022-10-11 13:30:00,223.51,223.72,223.45,223.72,5199.0,213.6357,213.8365,213.5784,213.8365,5199.0
2022-10-11 13:35:00,223.72,223.86,223.62,223.79,4535.0,213.8365,213.9703,213.7409,213.9034,4535.0
2022-10-11 13:40:00,223.82,224.01,223.65,223.89,4073.0,213.9321,214.1137,213.7696,213.999,4073.0
2022-10-11 13:45:00,223.89,224.15,223.74,223.76,4201.0,213.999,214.2475,213.8556,213.8747,4201.0
2022-10-11 13:50:00,223.76,223.99,223.69,223.91,2567.0,213.8747,214.0945,213.8078,214.0181,2567.0
2022-10-11 13:55:00,223.81,223.81,223.42,223.45,5418.0,213.9225,213.9225,213.5497,213.5784,5418.0
2022-10-11 14:00:00,223.52,223.52,223.31,223.39,3735.0,213.6453,213.6453,213.4446,213.521,3735.0
2022-10-11 14:05:00,223.37,223.48,223.17,223.3,3543.0,213.5019,213.6071,213.3108,213.435,3543.0
2022-10-11 14:10:00,223.2,223.53,223.08,223.53,6566.0,213.3394,213.6549,213.2247,213.6549,6566.0
2022-10-11 14:15:00,223.44,223.62,223.44,223.58,5700.0,213.5688,213.7409,213.5688,213.7027,5700.0
2022-10-11 14:20:00,223.54,223.66,223.45,223.66,7737.0,213.6644,213.7791,213.5784,213.7791,7737.0
2022-10-11 14:25:00,223.7,223.7,223.44,223.55,3741.0,213.8174,213.8174,213.5688,213.674,3741.0
2022-10-11 14:30:00,223.56,223.66,223.41,223.44,3980.0,213.6835,213.7791,213.5402,213.5688,3980.0
2022-10-11 14:35:00,223.42,223.49,223.19,223.47,2627.0,213.5497,213.6166,213.3299,213.5975,2627.0
2022-10-11 14:40:00,223.51,223.52,223.0,223.0,4100.0,213.6357,213.6453,213.1483,213.1483,4100.0
2022-10-11 14:45:00,222.97,222.97,222.45,222.5,10021.0,213.1196,213.1196,212.6226,212.6704,10021.0
2022-10-11 14:50:00,222.59,222.66,222.0,222.04,3501.0,212.7564,212.8233,212.1925,212.2307,3501.0
2022-10-11 14:55:00,221.96,222.1,221.37,221.46,5065.0,212.1542,212.288,211.5903,211.6763,5065.0
2022-10-11 15:00:00,221.34,221.54,221.15,221.28,3693.0,211.5616,211.7528,211.38,211.5043,3693.0
2022-10-11 15:05:00,221.28,221.5,221.08,221.1,4479.0,211.5043,211.7145,211.3131,211.3322,4479.0
2022-10-11 15:10:00,221.19,221.19,220.9,221.08,2759.0,211.4182,211.4182,211.1411,211.3131,2759.0
2022-10-11 15:15:00,220.95,221.41,220.8,221.34,5302.0,211.1888,211.6285,211.0455,211.5616,5302.0
2022-10-11 15:20:00,221.34,221.57,221.27,221.51,7366.0,211.5616,211.7815,211.4947,211.7241,7366.0
2022-10-11 15:25:00,221.56,221.57,221.06,221.37,7140.0,211.7719,211.7815,211.294,211.5903,7140.0
2022-10-11 15:30:00,221.28,221.51,221.0,221.5,5788.0,211.5043,211.7241,211.2366,211.7145,5788.0
2022-10-11 15:35:00,221.39,221.8,221.32,221.77,8594.0,211.6094,212.0013,211.5425,211.9726,8594.0
2022-10-11 15:40:00,221.73,221.79,221.49,221.79,12021.0,211.9344,211.9917,211.705,211.9917,12021.0
2022-10-11 15:45:00,221.84,221.91,221.67,221.91,16487.0,212.0395,212.1064,211.877,212.1064,16487.0
2022-10-11 15:50:00,221.75,221.82,221.39,221.52,26091.0,211.9535,212.0204,211.6094,211.7337,26091.0
2022-10-11 15:55:00,221.53,221.74,221.2,221.31,75068.0,211.7432,211.9439,211.4278,211.5329,75068.0
2022-10-12 09:30:00,222.9,223.17,221.57,221.73,13397.0,213.0527,213.3108,211.7815,211.9344,13397.0
2022-10-12 09:35:00,221.99,223.58,221.84,223.47,5734.0,212.1829,213.7027,212.0395,213.5975,5734.0
2022-10-12 09:40:00,223.6,223.61,223.16,223.53,3970.0,213.7218,213.7313,213.3012,213.6549,3970.0
2022-10-12 09:45:00,223.55,223.55,223.1,223.39,1801.0,213.674,213.674,213.2439,213.521,1801.0
2022-10-12 09:50:00,223.39,223.39,222.91,222.99,5436.0,213.521,213.521,213.0623,213.1387,5436.0
2022-10-12 09:55:00,223.01,223.63,222.99,223.46,5778.0,213.1578,213.7504,213.1387,213.588,5778.0
2022-10-12 10:00:00,223.37,223.51,223.15,223.43,4309.0,213.5019,213.6357,213.2916,213.5593,4309.0
2022-10-12 10:05:00,223.29,224.03,223.29,224.03,6387.0,213.4255,214.1328,213.4255,214.1328,6387.0
2022-10-12 10:10:00,223.89,224.23,223.82,224.16,3544.0,213.999,214.3239,213.9321,214.257,3544.0
2022-10-12 10:15:00,224.15,224.3,223.89,224.23,5510.0,214.2475,214.3908,213.999,214.3239,5510.0
2022-10-12 10:20:00,224.13,224.24,223.78,223.95,3862.0,214.2284,214.3335,213.8938,214.0563,3862.0
2022-10-12 10:25:00,224.1,224.6,224.1,224.36,3916.0,214.1997,214.6776,214.1997,214.4482,3916.0
2022-10-12 10:30:00,224.49,224.88,224.47,224.63,4941.0,214.5725,214.9452,214.5533,214.7063,4941.0
2022-10-12 10:35:00,224.55,224.55,223.85,224.0,5341.0,214.6298,214.6298,213.9607,214.1041,5341.0
2022-10-12 10:40:00,223.99,224.34,223.9,224.18,2299.0,214.0945,214.4291,214.0085,214.2761,2299.0
2022-10-12 10:45:00,224.12,224.31,224.08,224.21,2300.0,214.2188,214.4004,214.1806,214.3048,2300.0
2022-10-12 10:50:00,224.24,224.54,224.22,224.45,3426.0,214.3335,214.6202,214.3144,214.5342,3426.0
2022-10-12 10:55:00,224.45,224.55,224.25,224.34,2938.0,214.5342,214.6298,214.3431,214.4291,2938.0
2022-10-12 11:00:00,224.33,224.88,224.33,224.76,4340.0,214.4195,214.9452,214.4195,214.8305,4340.0
2022-10-12 11:05:00,224.79,224.79,224.47,224.51,900.0,214.8592,214.8592,214.5533,214.5916,900.0
2022-10-12 11:10:00,224.61,224.8,224.6,224.6,1488.0,214.6871,214.8688,214.6776,214.6776,1488.0
2022-10-12 11:15:00,224.69,224.69,224.25,224.42,3283.0,214.7636,214.7636,214.3431,214.5055,3283.0
2022-10-12 11:20:00,224.35,224.44,224.15,224.15,1152.0,214.4386,214.5247,214.2475,214.2475,1152.0
2022-10-12 11:25:00,224.08,224.3,224.07,224.29,1282.0,214.1806,214.3908,214.171,214.3813,1282.0
2022-10-12 11:30:00,224.24,224.61,224.0,224.48,8802.0,214.3335,214.6871,214.1041,214.5629,8802.0
2022-10-12 11:35:00,224.4,224.59,224.03,224.03,3324.0,214.4864,214.668,214.1328,214.1328,3324.0
2022-10-12 11:40:00,224.01,224.2,223.95,223.97,3351.0,214.1137,214.2953,214.0563,214.0754,3351.0
2022-10-12 11:45:00,224.03,224.09,223.83,223.97,1729.0,214.1328,214.1901,213.9416,214.0754,1729.0
2022-10-12 11:50:00,223.82,224.13,223.78,224.03,1800.0,213.9321,214.2284,213.8938,214.1328,1800.0
2022-10-12 11:55:00,224.06,224.18,224.01,224.07,1427.0,214.1614,214.2761,214.1137,214.171,1427.0
2022-10-12 12:00:00,224.05,224.13,223.9,223.91,3150.0,214.1519,214.2284,214.0085,214.0181,3150.0
2022-10-12 12:05:00,223.93,224.21,223.79,223.79,3016.0,214.0372,214.3048,213.9034,213.9034,3016.0
2022-10-12 12:10:00,223.75,223.93,223.65,223.91,3100.0,213.8651,214.0372,213.7696,214.0181,3100.0
2022-10-12 12:15:00,223.95,224.06,223.81,223.86,4458.0,214.0563,214.1614,213.9225,213.9703,4458.0
2022-10-12 12:20:00,223.88,224.0,223.77,223.78,1100.0,213.9894,214.1041,213.8843,213.8938,1100.0
2022-10-12 12:25:00,223.86,223.87,223.64,223.8,3809.0,213.9703,213.9798,213.76,213.9129,3809.0
2022-10-12 12:30:00,223.8,223.8,223.52,223.62,2061.0,213.9129,213.9129,213.6453,213.7409,2061.0
2022-10-12 12:35:00,223.66,223.78,223.51,223.77,3387.0,213.7791,213.8938,213.6357,213.8843,3387.0
2022-10-12 12:40:00,223.76,223.8,223.63,223.74,2659.0,213.8747,213.9129,213.7504,213.8556,2659.0
2022-10-12 12:45:00,223.8,224.11,223.8,224.05,3750.0,213.9129,214.2092,213.9129,214.1519,3750.0
2022-10-12 12:50:00,224.1,224.18,223.93,224.03,3437.0,214.1997,214.2761,214.0372,214.1328,3437.0
2022-10-12 12:55:00,223.93,224.35,223.86,224.33,8307.0,214.0372,214.4386,213.9703,214.4195,8307.0
2022-10-12 13:00:00,224.29,224.5,224.09,224.21,5429.0,214.3813,214.582,214.1901,214.3048,5429.0
2022-10-12 13:05:00,224.22,224.28,224.1,224.22,3114.0,214.3144,214.3717,214.1997,214.3144,3114.0
2022-10-12 13:10:00,224.22,224.22,223.97,224.14,4418.0,214.3144,214.3144,214.0754,214.2379,4418.0
2022-10-12 13:15:00,224.23,224.23,224.0,224.11,2353.0,214.3239,214.3239,214.1041,214.2092,2353.0
2022-10-12 13:20:00,224.08,224.08,223.9,223.97,2100.0,214.1806,214.1806,214.0085,214.0754,2100.0
2022-10-12 13:25:00,223.93,224.26,223.83,224.26,3649.0,214.0372,214.3526,213.9416,214.3526,3649.0
2022-10-12 13:30:00,224.23,224.23,223.88,223.92,3771.0,214.3239,214.3239,213.9894,214.0276,3771.0
2022-10-12 13:35:00,223.99,224.12,223.79,223.87,3100.0,214.0945,214.2188,213.9034,213.9798,3100.0
2022-10-12 13:40:00,223.89,223.89,223.58,223.88,3931.0,213.999,213.999,213.7027,213.9894,3931.0
2022-10-12 13:45:00,223.86,223.88,223.65,223.65,2982.0,213.9703,213.9894,213.7696,213.7696,2982.0
2022-10-12 13:50:00,223.7,223.73,223.42,223.59,4471.0,213.8174,213.846,213.5497,213.7122,4471.0
2022-10-12 13:55:00,223.54,223.8,223.49,223.8,4361.0,213.6644,213.9129,213.6166,213.9129,4361.0
2022-10-12 14:00:00,223.87,224.14,223.32,223.49,6211.0,213.9798,214.2379,213.4541,213.6166,6211.0
2022-10-12 14:05:00,223.32,223.68,223.32,223.57,5744.0,213.4541,213.7982,213.4541,213.6931,5744.0
2022-10-12 14:10:00,223.37,223.85,223.36,223.59,11149.0,213.5019,213.9607,213.4924,213.7122,11149.0
2022-10-12 14:15:00,223.66,223.7,223.4,223.67,3801.0,213.7791,213.8174,213.5306,213.7887,3801.0
2022-10-12 14:20:00,223.6,224.09,223.47,223.99,14321.0,213.7218,214.1901,213.5975,214.0945,14321.0
2022-10-12 14:25:00,224.04,224.39,223.94,224.38,4484.0,214.1423,214.4769,214.0467,214.4673,4484.0
2022-10-12 14:30:00,224.31,224.39,224.08,224.39,4955.0,214.4004,214.4769,214.1806,214.4769,4955.0
2022-10-12 14:35:00,224.45,224.5,224.1,224.12,5844.0,214.5342,214.582,214.1997,214.2188,5844.0
2022-10-12 14:40:00,224.14,224.14,223.85,224.0,5440.0,214.2379,214.2379,213.9607,214.1041,5440.0
2022-10-12 14:45:00,223.88,223.91,223.7,223.75,5368.0,213.9894,214.0181,213.8174,213.8651,5368.0
2022-10-12 14:50:00,223.77,223.81,223.51,223.6,3621.0,213.8843,213.9225,213.6357,213.7218,3621.0
2022-10-12 14:55:00,223.56,223.76,223.54,223.68,2917.0,213.6835,213.8747,213.6644,213.7982,2917.0
2022-10-12 15:00:00,223.75,223.96,223.65,223.86,7358.0,213.8651,214.0659,213.7696,213.9703,7358.0
2022-10-12 15:05:00,223.88,224.13,223.88,224.01,2130.0,213.9894,214.2284,213.9894,214.1137,2130.0
2022-10-12 15:10:00,224.1,224.26,224.02,224.21,2800.0,214.1997,214.3526,214.1232,214.3048,2800.0
2022-10-12 15:15:00,224.21,224.32,223.92,224.3,6147.0,214.3048,214.41,214.0276,214.3908,6147.0
2022-10-12 15:20:00,224.34,224.38,224.11,224.11,3563.0,214.4291,214.4673,214.2092,214.2092,3563.0
2022-10-12 15:25:00,224.21,224.38,224.19,224.25,4438.0,214.3048,214.4673,214.2857,214.3431,4438.0
2022-10-12 15:30:00,224.24,224.45,224.15,224.44,6848.0,214.3335,214.5342,214.2475,214.5247,6848.0
2022-10-12 15:35:00,224.42,224.55,224.1,224.11,6192.0,214.5055,214.6298,214.1997,214.2092,6192.0
2022-10-12 15:40:00,224.09,224.29,223.98,224.26,5871.0,214.1901,214.3813,214.085,214.3526,5871.0
2022-10-12 15:45:00,224.26,224.37,224.11,224.3,11490.0,214.3526,214.4578,214.2092,214.3908,11490.0
2022-10-12 15:50:00,224.24,224.25,223.78,223.88,16826.0,214.3335,214.3431,213.8938,213.9894,16826.0
2022-10-12 15:55:00,223.91,223.91,223.25,223.31,49254.0,214.0181,214.0181,213.3872,213.4446,49254.0
2022-10-13 09:30:00,218.49,219.55,218.1,219.55,22668.0,208.8375,209.8507,208.4647,209.8507,22668.0
2022-10-13 09:35:00,219.5,219.69,218.84,219.43,5826.0,209.8029,209.9845,209.1721,209.736,5826.0
2022-10-13 09:40:00,219.45,220.58,219.44,220.35,6483.0,209.7551,210.8352,209.7456,210.6153,6483.0
2022-10-13 09:45:00,220.33,221.36,220.2,221.36,4144.0,210.5962,211.5807,210.472,211.5807,4144.0
2022-10-13 09:50:00,221.62,222.33,221.21,221.92,8971.0,211.8292,212.5079,211.4374,212.116,8971.0
2022-10-13 09:55:00,221.76,221.76,220.85,221.62,5744.0,211.9631,211.9631,211.0933,211.8292,5744.0
2022-10-13 10:00:00,221.76,221.94,221.29,221.81,3531.0,211.9631,212.1351,211.5138,212.0108,3531.0
2022-10-13 10:05:00,222.13,222.58,221.83,222.05,5101.0,212.3167,212.7468,212.03,212.2402,5101.0
2022-10-13 10:10:00,221.79,222.15,221.45,222.08,3322.0,211.9917,212.3358,211.6668,212.2689,3322.0
2022-10-13 10:15:00,222.08,222.5,221.82,221.97,8579.0,212.2689,212.6704,212.0204,212.1638,8579.0
2022-10-13 10:20:00,221.76,221.97,221.55,221.73,6689.0,211.9631,212.1638,211.7623,211.9344,6689.0
2022-10-13 10:25:00,221.75,222.1,221.48,221.67,5464.0,211.9535,212.288,211.6954,211.877,5464.0
2022-10-13 10:30:00,221.69,222.03,221.42,221.92,4190.0,211.8961,212.2211,211.6381,212.116,4190.0
2022-10-13 10:35:00,221.91,222.43,221.77,222.41,7537.0,212.1064,212.6035,211.9726,212.5843,7537.0
2022-10-13 10:40:00,222.3,222.58,222.17,222.24,2804.0,212.4792,212.7468,212.3549,212.4219,2804.0
2022-10-13 10:45:00,222.25,222.56,222.02,222.02,3458.0,212.4314,212.7277,212.2116,212.2116,3458.0
2022-10-13 10:50:00,221.99,221.99,221.0,221.34,7932.0,212.1829,212.1829,211.2366,211.5616,7932.0
2022-10-13 10:55:00,221.21,221.55,220.47,220.52,13650.0,211.4374,211.7623,210.73,210.7778,13650.0
2022-10-13 11:00:00,220.36,220.54,220.12,220.4,4249.0,210.6249,210.797,210.3955,210.6631,4249.0
2022-10-13 11:05:00,220.41,221.25,220.4,221.04,3303.0,210.6727,211.4756,210.6631,211.2749,3303.0
2022-10-13 11:10:00,220.96,221.04,220.34,220.96,18170.0,211.1984,211.2749,210.6058,211.1984,18170.0
2022-10-13 11:15:00,221.23,222.75,220.9,222.31,8590.0,211.4565,212.9093,211.1411,212.4888,8590.0
2022-10-13 11:20:00,222.75,224.2,222.75,222.93,5715.0,212.9093,214.2953,212.9093,213.0814,5715.0
2022-10-13 11:25:00,222.92,223.61,222.78,223.61,3330.0,213.0718,213.7313,212.938,213.7313,3330.0
2022-10-13 11:30:00,223.5,223.53,223.1,223.24,4702.0,213.6262,213.6549,213.2439,213.3777,4702.0
2022-10-13 11:35:00,223.43,225.3,223.29,224.99,7138.0,213.5593,215.3467,213.4255,215.0504,7138.0
2022-10-13 11:40:00,225.02,225.4,224.22,224.26,8317.0,215.079,215.4422,214.3144,214.3526,8317.0
2022-10-13 11:45:00,224.34,224.38,223.68,223.81,3903.0,214.4291,214.4673,213.7982,213.9225,3903.0
2022-10-13 11:50:00,223.75,224.16,223.57,223.96,2130.0,213.8651,214.257,213.6931,214.0659,2130.0
2022-10-13 11:55:00,224.17,224.17,223.6,224.12,7594.0,214.2666,214.2666,213.7218,214.2188,7594.0
2022-10-13 12:00:00,224.13,224.62,224.12,224.4,3169.0,214.2284,214.6967,214.2188,214.4864,3169.0
2022-10-13 12:05:00,224.59,224.6,224.12,224.54,3564.0,214.668,214.6776,214.2188,214.6202,3564.0
2022-10-13 12:10:00,224.61,224.61,223.73,223.81,3805.0,214.6871,214.6871,213.846,213.9225,3805.0
2022-10-13 12:15:00,223.92,224.22,223.46,223.84,2017.0,214.0276,214.3144,213.588,213.9512,2017.0
2022-10-13 12:20:00,223.79,224.04,223.6,223.9,2012.0,213.9034,214.1423,213.7218,214.0085,2012.0
2022-10-13 12:25:00,223.78,223.94,223.54,223.94,2621.0,213.8938,214.0467,213.6644,214.0467,2621.0
2022-10-13 12:30:00,223.67,223.97,223.67,223.78,2908.0,213.7887,214.0754,213.7887,213.8938,2908.0
2022-10-13 12:35:00,223.68,223.76,223.45,223.62,1551.0,213.7982,213.8747,213.5784,213.7409,1551.0
2022-10-13 12:40:00,223.66,224.57,223.65,224.57,2002.0,213.7791,214.6489,213.7696,214.6489,2002.0
2022-10-13 12:45:00,224.32,224.61,224.13,224.46,3168.0,214.41,214.6871,214.2284,214.5438,3168.0
2022-10-13 12:50:00,224.5,224.62,224.39,224.39,902.0,214.582,214.6967,214.4769,214.4769,902.0
2022-10-13 12:55:00,224.11,224.23,223.92,224.2,3244.0,214.2092,214.3239,214.0276,214.2953,3244.0
2022-10-13 13:00:00,224.12,224.59,224.12,224.51,2254.0,214.2188,214.668,214.2188,214.5916,2254.0
2022-10-13 13:05:00,224.52,224.65,224.41,224.65,1828.0,214.6011,214.7254,214.496,214.7254,1828.0
2022-10-13 13:10:00,224.53,224.64,224.3,224.3,2880.0,214.6107,214.7158,214.3908,214.3908,2880.0
2022-10-13 13:15:00,224.33,224.65,224.33,224.65,1950.0,214.4195,214.7254,214.4195,214.7254,1950.0
2022-10-13 13:20:00,224.56,224.89,224.56,224.89,1629.0,214.6394,214.9548,214.6394,214.9548,1629.0
2022-10-13 13:25:00,224.95,225.49,224.87,225.02,4922.0,215.0121,215.5283,214.9357,215.079,4922.0
2022-10-13 13:30:00,225.16,225.55,225.09,225.46,2515.0,215.2129,215.5856,215.1459,215.4996,2515.0
2022-10-13 13:35:00,225.45,225.45,224.84,225.01,2571.0,215.49,215.49,214.907,215.0695,2571.0
2022-10-13 13:40:00,225.06,225.27,224.97,225.06,2915.0,215.1173,215.318,215.0312,215.1173,2915.0
2022-10-13 13:45:00,224.99,225.43,224.9,225.39,10146.0,215.0504,215.4709,214.9643,215.4327,10146.0
2022-10-13 13:50:00,225.46,225.61,225.33,225.6,4893.0,215.4996,215.643,215.3753,215.6334,4893.0
2022-10-13 13:55:00,225.59,225.77,225.35,225.68,3521.0,215.6239,215.7959,215.3945,215.7099,3521.0
2022-10-13 14:00:00,225.6,225.71,225.42,225.71,2500.0,215.6334,215.7386,215.4614,215.7386,2500.0
2022-10-13 14:05:00,225.8,225.9,225.49,225.61,4697.0,215.8246,215.9202,215.5283,215.643,4697.0
2022-10-13 14:10:00,225.68,225.76,225.53,225.74,2032.0,215.7099,215.7863,215.5665,215.7672,2032.0
2022-10-13 14:15:00,225.87,225.87,225.62,225.77,950.0,215.8915,215.8915,215.6525,215.7959,950.0
2022-10-13 14:20:00,225.61,225.8,225.56,225.66,2922.0,215.643,215.8246,215.5952,215.6908,2922.0
2022-10-13 14:25:00,225.41,225.41,225.12,225.21,4593.0,215.4518,215.4518,215.1746,215.2606,4593.0
2022-10-13 14:30:00,225.27,225.62,225.18,225.61,4120.0,215.318,215.6525,215.232,215.643,4120.0
2022-10-13 14:35:00,225.54,225.84,225.34,225.84,4538.0,215.5761,215.8628,215.3849,215.8628,4538.0
2022-10-13 14:40:00,225.67,225.94,225.58,225.94,4587.0,215.7003,215.9584,215.6143,215.9584,4587.0
2022-10-13 14:45:00,226.0,226.1,225.89,226.1,4983.0,216.0157,216.1113,215.9106,216.1113,4983.0
2022-10-13 14:50:00,226.02,226.49,226.02,226.3,6743.0,216.0349,216.4841,216.0349,216.3025,6743.0
2022-10-13 14:55:00,226.41,226.63,226.36,226.36,825.0,216.4076,216.6179,216.3598,216.3598,825.0
2022-10-13 15:00:00,226.35,226.36,226.12,226.17,1986.0,216.3503,216.3598,216.1304,216.1782,1986.0
2022-10-13 15:05:00,226.17,226.82,226.15,226.81,6817.0,216.1782,216.7995,216.1591,216.79,6817.0
2022-10-13 15:10:00,226.71,226.73,226.51,226.51,5749.0,216.6944,216.7135,216.5032,216.5032,5749.0
2022-10-13 15:15:00,226.5,226.7,226.26,226.26,4153.0,216.4937,216.6848,216.2643,216.2643,4153.0
2022-10-13 15:20:00,226.16,226.31,225.99,226.12,5222.0,216.1687,216.312,216.0062,216.1304,5222.0
2022-10-13 15:25:00,226.16,226.18,225.73,226.07,9006.0,216.1687,216.1878,215.7577,216.0826,9006.0
2022-10-13 15:30:00,226.09,226.22,225.81,225.81,8550.0,216.1018,216.226,215.8341,215.8341,8550.0
2022-10-13 15:35:00,225.74,225.86,225.36,225.82,6406.0,215.7672,215.8819,215.404,215.8437,6406.0
2022-10-13 15:40:00,225.87,226.0,225.66,225.94,9862.0,215.8915,216.0157,215.6908,215.9584,9862.0
2022-10-13 15:45:00,225.88,226.23,225.63,225.92,14571.0,215.901,216.2356,215.6621,215.9393,14571.0
2022-10-13 15:50:00,225.89,226.38,225.81,226.24,12997.0,215.9106,216.379,215.8341,216.2451,12997.0
2022-10-13 15:55:00,226.22,226.23,225.85,225.94,42820.0,216.226,216.2356,215.8724,215.9584,42820.0
2022-10-14 09:30:00,226.65,227.13,226.17,226.29,6212.0,216.637,217.0958,216.1782,216.2929,6212.0
2022-10-14 09:35:00,226.69,227.42,226.36,227.42,2056.0,216.6753,217.373,216.3598,217.373,2056.0
2022-10-14 09:40:00,227.2,227.97,226.83,227.35,4547.0,217.1627,217.8987,216.8091,217.3061,4547.0
2022-10-14 09:45:00,226.42,227.18,226.42,227.18,850.0,216.4172,217.1436,216.4172,217.1436,850.0
2022-10-14 09:50:00,227.14,227.5,226.34,226.34,1655.0,217.1054,217.4495,216.3407,216.3407,1655.0
2022-10-14 09:55:00,226.66,226.96,226.28,226.44,2658.0,216.6466,216.9333,216.2834,216.4363,2658.0
2022-10-14 10:00:00,226.05,226.05,224.82,225.74,4240.0,216.0635,216.0635,214.8879,215.7672,4240.0
2022-10-14 10:05:00,225.91,226.09,225.62,225.73,2400.0,215.9297,216.1018,215.6525,215.7577,2400.0
2022-10-14 10:10:00,225.65,225.65,224.76,224.76,1165.0,215.6812,215.6812,214.8305,214.8305,1165.0
2022-10-14 10:15:00,224.49,225.07,224.29,224.72,3216.0,214.5725,215.1268,214.3813,214.7923,3216.0
2022-10-14 10:20:00,224.6,224.6,223.62,223.66,1302.0,214.6776,214.6776,213.7409,213.7791,1302.0
2022-10-14 10:25:00,223.83,224.48,223.42,224.48,2200.0,213.9416,214.5629,213.5497,214.5629,2200.0
2022-10-14 10:30:00,224.59,224.69,224.47,224.55,639.0,214.668,214.7636,214.5533,214.6298,639.0
2022-10-14 10:35:00,224.51,224.86,224.45,224.62,2028.0,214.5916,214.9261,214.5342,214.6967,2028.0
2022-10-14 10:40:00,224.82,224.93,223.99,224.1,2558.0,214.8879,214.993,214.0945,214.1997,2558.0
2022-10-14 10:45:00,224.0,224.08,223.5,223.51,3858.0,214.1041,214.1806,213.6262,213.6357,3858.0
2022-10-14 10:50:00,223.67,224.36,223.67,224.17,1335.0,213.7887,214.4482,213.7887,214.2666,1335.0
2022-10-14 10:55:00,224.43,224.61,224.26,224.43,3844.0,214.5151,214.6871,214.3526,214.5151,3844.0
2022-10-14 11:00:00,224.61,224.96,224.61,224.77,2334.0,214.6871,215.0217,214.6871,214.8401,2334.0
2022-10-14 11:05:00,224.77,224.77,224.22,224.36,1669.0,214.8401,214.8401,214.3144,214.4482,1669.0
2022-10-14 11:10:00,224.19,224.19,223.77,223.78,1044.0,214.2857,214.2857,213.8843,213.8938,1044.0
2022-10-14 11:15:00,223.81,223.83,223.22,223.44,1844.0,213.9225,213.9416,213.3586,213.5688,1844.0
2022-10-14 11:20:00,223.57,224.03,223.57,223.94,16779.0,213.6931,214.1328,213.6931,214.0467,16779.0
2022-10-14 11:25:00,224.03,224.13,223.59,223.84,2275.0,214.1328,214.2284,213.7122,213.9512,2275.0
2022-10-14 11:30:00,224.16,224.16,223.6,223.65,1733.0,214.257,214.257,213.7218,213.7696,1733.0
2022-10-14 11:35:00,223.57,223.83,223.2,223.83,2700.0,213.6931,213.9416,213.3394,213.9416,2700.0
2022-10-14 11:40:00,223.95,223.95,223.53,223.77,2100.0,214.0563,214.0563,213.6549,213.8843,2100.0
2022-10-14 11:45:00,223.59,223.72,223.09,223.37,4019.0,213.7122,213.8365,213.2343,213.5019,4019.0
2022-10-14 11:50:00,223.37,223.37,222.81,223.08,3717.0,213.5019,213.5019,212.9667,213.2247,3717.0
2022-10-14 11:55:00,223.1,223.22,223.02,223.02,2060.0,213.2439,213.3586,213.1674,213.1674,2060.0
2022-10-14 12:00:00,222.93,223.57,222.87,223.47,7320.0,213.0814,213.6931,213.024,213.5975,7320.0
2022-10-14 12:05:00,223.31,223.31,222.93,222.99,3356.0,213.4446,213.4446,213.0814,213.1387,3356.0
2022-10-14 12:10:00,222.87,222.87,222.74,222.74,315.0,213.024,213.024,212.8998,212.8998,315.0
2022-10-14 12:15:00,222.61,223.11,222.61,223.11,925.0,212.7755,213.2534,212.7755,213.2534,925.0
2022-10-14 12:20:00,222.98,222.98,222.58,222.69,1271.0,213.1292,213.1292,212.7468,212.852,1271.0
2022-10-14 12:25:00,222.72,222.8,222.39,222.59,1812.0,212.8806,212.9571,212.5652,212.7564,1812.0
2022-10-14 12:30:00,222.7,222.87,222.55,222.69,3300.0,212.8615,213.024,212.7182,212.852,3300.0
2022-10-14 12:35:00,222.59,223.05,222.57,223.05,2043.0,212.7564,213.1961,212.7373,213.1961,2043.0
2022-10-14 12:40:00,223.36,223.66,223.36,223.46,771.0,213.4924,213.7791,213.4924,213.588,771.0
2022-10-14 12:45:00,223.5,223.54,223.17,223.37,1900.0,213.6262,213.6644,213.3108,213.5019,1900.0
2022-10-14 12:50:00,223.09,223.09,222.75,222.75,1702.0,213.2343,213.2343,212.9093,212.9093,1702.0
2022-10-14 12:55:00,222.59,222.71,222.49,222.67,1943.0,212.7564,212.8711,212.6608,212.8329,1943.0
2022-10-14 13:00:00,222.59,223.03,222.57,222.72,1806.0,212.7564,213.177,212.7373,212.8806,1806.0
2022-10-14 13:05:00,222.73,222.73,222.22,222.52,1901.0,212.8902,212.8902,212.4027,212.6895,1901.0
2022-10-14 13:10:00,222.67,222.67,222.38,222.38,700.0,212.8329,212.8329,212.5557,212.5557,700.0
2022-10-14 13:15:00,222.34,222.47,222.23,222.23,2837.0,212.5174,212.6417,212.4123,212.4123,2837.0
2022-10-14 13:20:00,222.0,222.44,221.95,222.41,4289.0,212.1925,212.613,212.1447,212.5843,4289.0
2022-10-14 13:25:00,222.31,222.44,222.17,222.44,400.0,212.4888,212.613,212.3549,212.613,400.0
2022-10-14 13:30:00,222.49,222.72,222.49,222.72,600.0,212.6608,212.8806,212.6608,212.8806,600.0
2022-10-14 13:35:00,222.61,222.75,222.5,222.73,1341.0,212.7755,212.9093,212.6704,212.8902,1341.0
2022-10-14 13:40:00,222.83,223.06,222.71,222.77,1142.0,212.9858,213.2056,212.8711,212.9284,1142.0
2022-10-14 13:45:00,222.87,223.22,222.86,222.92,1422.0,213.024,213.3586,213.0145,213.0718,1422.0
2022-10-14 13:50:00,222.94,222.97,222.77,222.81,1026.0,213.0909,213.1196,212.9284,212.9667,1026.0
2022-10-14 13:55:00,223.03,223.16,222.94,223.16,1708.0,213.177,213.3012,213.0909,213.3012,1708.0
2022-10-14 14:00:00,223.07,223.07,222.57,222.75,13079.0,213.2152,213.2152,212.7373,212.9093,13079.0
2022-10-14 14:05:00,222.75,222.75,222.21,222.22,1835.0,212.9093,212.9093,212.3932,212.4027,1835.0
2022-10-14 14:10:00,222.41,222.41,222.23,222.23,304.0,212.5843,212.5843,212.4123,212.4123,304.0
2022-10-14 14:15:00,222.34,222.34,221.98,221.98,1020.0,212.5174,212.5174,212.1733,212.1733,1020.0
2022-10-14 14:20:00,222.28,222.49,222.23,222.49,700.0,212.4601,212.6608,212.4123,212.6608,700.0
2022-10-14 14:25:00,222.38,222.41,222.21,222.21,2072.0,212.5557,212.5843,212.3932,212.3932,2072.0
2022-10-14 14:30:00,222.37,222.5,222.25,222.28,2937.0,212.5461,212.6704,212.4314,212.4601,2937.0
2022-10-14 14:35:00,222.2,222.39,222.17,222.19,1735.0,212.3836,212.5652,212.3549,212.3741,1735.0
2022-10-14 14:40:00,222.05,222.18,221.94,222.18,2223.0,212.2402,212.3645,212.1351,212.3645,2223.0
2022-10-14 14:45:00,222.0,222.1,221.91,222.0,1505.0,212.1925,212.288,212.1064,212.1925,1505.0
2022-10-14 14:50:00,222.06,222.19,222.01,222.14,1200.0,212.2498,212.3741,212.202,212.3263,1200.0
2022-10-14 14:55:00,221.99,222.34,221.99,222.2,2272.0,212.1829,212.5174,212.1829,212.3836,2272.0
2022-10-14 15:00:00,222.34,222.6,222.29,222.34,2378.0,212.5174,212.7659,212.4696,212.5174,2378.0
2022-10-14 15:05:00,222.43,222.46,222.0,222.12,6363.0,212.6035,212.6321,212.1925,212.3072,6363.0
2022-10-14 15:10:00,222.04,222.21,221.91,221.92,2623.0,212.2307,212.3932,212.1064,212.116,2623.0
2022-10-14 15:15:00,221.94,222.05,221.75,222.03,8007.0,212.1351,212.2402,211.9535,212.2211,8007.0
2022-10-14 15:20:00,222.0,222.39,221.98,222.38,3396.0,212.1925,212.5652,212.1733,212.5557,3396.0
2022-10-14 15:25:00,222.28,222.77,222.25,222.77,4577.0,212.4601,212.9284,212.4314,212.9284,4577.0
2022-10-14 15:30:00,222.71,222.92,222.52,222.89,5696.0,212.8711,213.0718,212.6895,213.0431,5696.0
2022-10-14 15:35:00,222.95,223.03,222.24,222.26,4293.0,213.1005,213.177,212.4219,212.441,4293.0
2022-10-14 15:40:00,222.32,222.35,222.18,222.31,6929.0,212.4983,212.527,212.3645,212.4888,6929.0
2022-10-14 15:45:00,222.33,222.33,222.03,222.24,11563.0,212.5079,212.5079,212.2211,212.4219,11563.0
2022-10-14 15:50:00,222.17,222.39,222.04,222.34,23963.0,212.3549,212.5652,212.2307,212.5174,23963.0
2022-10-14 15:55:00,222.28,222.28,221.66,222.17,74257.0,212.4601,212.4601,211.8675,212.3549,74257.0
2022-10-17 09:30:00,224.15,224.65,223.15,224.5,6405.0,214.2475,214.7254,213.2916,214.582,6405.0
2022-10-17 09:35:00,224.55,224.55,223.5,224.07,2375.0,214.6298,214.6298,213.6262,214.171,2375.0
2022-10-17 09:40:00,224.06,224.54,224.06,224.28,3545.0,214.1614,214.6202,214.1614,214.3717,3545.0
2022-10-17 09:45:00,224.15,224.47,224.0,224.47,4094.0,214.2475,214.5533,214.1041,214.5533,4094.0
2022-10-17 09:50:00,224.54,224.54,223.88,223.92,1547.0,214.6202,214.6202,213.9894,214.0276,1547.0
2022-10-17 09:55:00,224.0,224.0,223.88,224.0,800.0,214.1041,214.1041,213.9894,214.1041,800.0
2022-10-17 10:00:00,223.92,224.22,223.6,223.91,6106.0,214.0276,214.3144,213.7218,214.0181,6106.0
2022-10-17 10:05:00,224.28,224.31,224.07,224.07,400.0,214.3717,214.4004,214.171,214.171,400.0
2022-10-17 10:10:00,224.18,224.46,223.98,224.26,3539.0,214.2761,214.5438,214.085,214.3526,3539.0
2022-10-17 10:15:00,224.29,224.46,224.05,224.46,2747.0,214.3813,214.5438,214.1519,214.5438,2747.0
2022-10-17 10:20:00,224.51,225.02,224.27,224.27,4578.0,214.5916,215.079,214.3622,214.3622,4578.0
2022-10-17 10:25:00,224.24,224.25,223.81,223.87,1379.0,214.3335,214.3431,213.9225,213.9798,1379.0
2022-10-17 10:30:00,223.8,224.04,223.78,223.78,1334.0,213.9129,214.1423,213.8938,213.8938,1334.0
2022-10-17 10:35:00,224.05,224.13,223.83,224.01,843.0,214.1519,214.2284,213.9416,214.1137,843.0
2022-10-17 10:40:00,224.2,224.36,223.98,223.98,1100.0,214.2953,214.4482,214.085,214.085,1100.0
2022-10-17 10:45:00,223.98,224.22,223.92,224.02,3239.0,214.085,214.3144,214.0276,214.1232,3239.0
2022-10-17 10:50:00,223.98,223.99,223.7,223.98,3380.0,214.085,214.0945,213.8174,214.085,3380.0
2022-10-17 10:55:00,223.94,224.1,223.61,224.1,2228.0,214.0467,214.1997,213.7313,214.1997,2228.0
2022-10-17 11:00:00,224.15,224.23,224.04,224.04,600.0,214.2475,214.3239,214.1423,214.1423,600.0
2022-10-17 11:05:00,224.1,224.23,224.01,224.07,4062.0,214.1997,214.3239,214.1137,214.171,4062.0
2022-10-17 11:10:00,224.04,224.16,223.96,223.96,1000.0,214.1423,214.257,214.0659,214.0659,1000.0
2022-10-17 11:15:00,223.8,223.8,223.27,223.27,1151.0,213.9129,213.9129,213.4063,213.4063,1151.0
2022-10-17 11:20:00,223.44,223.61,223.24,223.61,2975.0,213.5688,213.7313,213.3777,213.7313,2975.0
2022-10-17 11:25:00,223.61,223.92,223.61,223.92,2556.0,213.7313,214.0276,213.7313,214.0276,2556.0
2022-10-17 11:30:00,223.94,224.06,223.73,223.96,3920.0,214.0467,214.1614,213.846,214.0659,3920.0
2022-10-17 11:35:00,223.9,224.08,223.87,224.0,1312.0,214.0085,214.1806,213.9798,214.1041,1312.0
2022-10-17 11:40:00,224.02,224.26,223.91,223.91,812.0,214.1232,214.3526,214.0181,214.0181,812.0
2022-10-17 11:45:00,224.0,224.03,223.91,223.91,518.0,214.1041,214.1328,214.0181,214.0181,518.0
2022-10-17 11:50:00,223.98,224.45,223.87,224.45,657.0,214.085,214.5342,213.9798,214.5342,657.0
2022-10-17 11:55:00,224.29,224.29,224.12,224.22,1200.0,214.3813,214.3813,214.2188,214.3144,1200.0
2022-10-17 12:00:00,224.57,224.57,224.38,224.44,900.0,214.6489,214.6489,214.4673,214.5247,900.0
2022-10-17 12:05:00,224.34,224.85,224.34,224.81,1047.0,214.4291,214.9165,214.4291,214.8783,1047.0
2022-10-17 12:10:00,224.85,224.85,224.49,224.69,1697.0,214.9165,214.9165,214.5725,214.7636,1697.0
2022-10-17 12:15:00,224.67,224.67,224.32,224.43,940.0,214.7445,214.7445,214.41,214.5151,940.0
2022-10-17 12:20:00,224.36,224.36,224.06,224.13,1518.0,214.4482,214.4482,214.1614,214.2284,1518.0
2022-10-17 12:25:00,223.93,224.09,223.93,224.09,1300.0,214.0372,214.1901,214.0372,214.1901,1300.0
2022-10-17 12:30:00,224.19,224.34,224.15,224.2,1036.0,214.2857,214.4291,214.2475,214.2953,1036.0
2022-10-17 12:35:00,224.18,224.18,224.03,224.03,300.0,214.2761,214.2761,214.1328,214.1328,300.0
2022-10-17 12:40:00,223.96,223.98,223.59,223.78,2151.0,214.0659,214.085,213.7122,213.8938,2151.0
2022-10-17 12:45:00,223.69,223.95,223.66,223.95,792.0,213.8078,214.0563,213.7791,214.0563,792.0
2022-10-17 12:50:00,223.84,223.97,223.83,223.9,997.0,213.9512,214.0754,213.9416,214.0085,997.0
2022-10-17 12:55:00,223.93,223.93,223.65,223.8,1514.0,214.0372,214.0372,213.7696,213.9129,1514.0
2022-10-17 13:00:00,223.99,223.99,223.56,223.69,1267.0,214.0945,214.0945,213.6835,213.8078,1267.0
2022-10-17 13:05:00,223.74,223.95,223.74,223.87,1256.0,213.8556,214.0563,213.8556,213.9798,1256.0
2022-10-17 13:10:00,223.77,224.01,223.77,223.97,528.0,213.8843,214.1137,213.8843,214.0754,528.0
2022-10-17 13:15:00,223.96,224.08,223.96,223.96,1053.0,214.0659,214.1806,214.0659,214.0659,1053.0
2022-10-17 13:20:00,224.02,224.27,224.02,224.24,1001.0,214.1232,214.3622,214.1232,214.3335,1001.0
2022-10-17 13:25:00,224.21,224.23,223.96,224.12,2190.0,214.3048,214.3239,214.0659,214.2188,2190.0
2022-10-17 13:30:00,224.2,224.28,224.1,224.27,1001.0,214.2953,214.3717,214.1997,214.3622,1001.0
2022-10-17 13:35:00,224.23,224.37,224.2,224.31,3806.0,214.3239,214.4578,214.2953,214.4004,3806.0
2022-10-17 13:40:00,224.29,224.3,224.09,224.25,1927.0,214.3813,214.3908,214.1901,214.3431,1927.0
2022-10-17 13:45:00,224.31,224.45,224.31,224.39,2431.0,214.4004,214.5342,214.4004,214.4769,2431.0
2022-10-17 13:50:00,224.36,224.45,224.31,224.44,802.0,214.4482,214.5342,214.4004,214.5247,802.0
2022-10-17 13:55:00,224.39,224.77,224.39,224.68,2189.0,214.4769,214.8401,214.4769,214.7541,2189.0
2022-10-17 14:00:00,224.81,225.0,224.74,224.93,4247.0,214.8783,215.0599,214.8114,214.993,4247.0
2022-10-17 14:05:00,224.83,224.84,224.73,224.77,1367.0,214.8974,214.907,214.8018,214.8401,1367.0
2022-10-17 14:10:00,224.75,224.89,224.43,224.51,3401.0,214.821,214.9548,214.5151,214.5916,3401.0
2022-10-17 14:15:00,224.51,224.51,223.95,224.13,2543.0,214.5916,214.5916,214.0563,214.2284,2543.0
2022-10-17 14:20:00,224.14,224.16,223.9,223.92,1000.0,214.2379,214.257,214.0085,214.0276,1000.0
2022-10-17 14:25:00,223.94,224.16,223.88,224.0,2590.0,214.0467,214.257,213.9894,214.1041,2590.0
2022-10-17 14:30:00,224.12,224.12,224.04,224.05,498.0,214.2188,214.2188,214.1423,214.1519,498.0
2022-10-17 14:35:00,224.05,224.35,224.05,224.33,2468.0,214.1519,214.4386,214.1519,214.4195,2468.0
2022-10-17 14:40:00,224.41,224.64,224.29,224.47,1100.0,214.496,214.7158,214.3813,214.5533,1100.0
2022-10-17 14:45:00,224.47,224.47,224.19,224.34,1794.0,214.5533,214.5533,214.2857,214.4291,1794.0
2022-10-17 14:50:00,224.38,224.47,224.26,224.4,2491.0,214.4673,214.5533,214.3526,214.4864,2491.0
2022-10-17 14:55:00,224.33,224.63,224.32,224.4,2660.0,214.4195,214.7063,214.41,214.4864,2660.0
2022-10-17 15:00:00,224.4,224.56,224.32,224.33,2319.0,214.4864,214.6394,214.41,214.4195,2319.0
2022-10-17 15:05:00,224.39,224.42,224.31,224.32,2026.0,214.4769,214.5055,214.4004,214.41,2026.0
2022-10-17 15:10:00,224.33,224.34,224.17,224.33,2932.0,214.4195,214.4291,214.2666,214.4195,2932.0
2022-10-17 15:15:00,224.34,224.39,224.2,224.39,5839.0,214.4291,214.4769,214.2953,214.4769,5839.0
2022-10-17 15:20:00,224.31,224.4,224.27,224.38,1655.0,214.4004,214.4864,214.3622,214.4673,1655.0
2022-10-17 15:25:00,224.36,224.36,224.02,224.22,4829.0,214.4482,214.4482,214.1232,214.3144,4829.0
2022-10-17 15:30:00,224.23,224.39,224.23,224.28,2500.0,214.3239,214.4769,214.3239,214.3717,2500.0
2022-10-17 15:35:00,224.24,224.29,224.09,224.18,5608.0,214.3335,214.3813,214.1901,214.2761,5608.0
2022-10-17 15:40:00,224.17,224.43,224.14,224.4,6430.0,214.2666,214.5151,214.2379,214.4864,6430.0
2022-10-17 15:45:00,224.39,224.4,224.14,224.24,9746.0,214.4769,214.4864,214.2379,214.3335,9746.0
2022-10-17 15:50:00,224.33,224.45,224.07,224.35,14053.0,214.4195,214.5342,214.171,214.4386,14053.0
2022-10-17 15:55:00,224.37,224.38,223.68,224.0,57680.0,214.4578,214.4673,213.7982,214.1041,57680.0
2022-10-18 09:30:00,228.28,228.28,226.22,227.5,15402.0,218.195,218.195,216.226,217.4495,15402.0
2022-10-18 09:35:00,227.89,228.5,227.27,228.32,11562.0,217.8222,218.4053,217.2296,218.2332,11562.0
2022-10-18 09:40:00,228.0,228.27,227.63,227.7,9138.0,217.9274,218.1855,217.5737,217.6406,9138.0
2022-10-18 09:45:00,227.85,228.15,227.41,227.72,2200.0,217.784,218.0708,217.3635,217.6598,2200.0
2022-10-18 09:50:00,227.82,227.97,226.82,227.17,8001.0,217.7553,217.8987,216.7995,217.1341,8001.0
2022-10-18 09:55:00,227.14,227.67,227.14,227.54,2200.0,217.1054,217.612,217.1054,217.4877,2200.0
2022-10-18 10:00:00,227.54,227.67,227.34,227.43,2645.0,217.4877,217.612,217.2965,217.3826,2645.0
2022-10-18 10:05:00,227.3,227.74,227.3,227.74,1722.0,217.2583,217.6789,217.2583,217.6789,1722.0
2022-10-18 10:10:00,227.66,227.87,227.65,227.82,3869.0,217.6024,217.8031,217.5928,217.7553,3869.0
2022-10-18 10:15:00,227.45,227.48,226.77,227.05,1818.0,217.4017,217.4304,216.7517,217.0194,1818.0
2022-10-18 10:20:00,227.05,227.25,226.94,226.94,2070.0,217.0194,217.2105,216.9142,216.9142,2070.0
2022-10-18 10:25:00,226.96,227.28,226.86,227.22,1500.0,216.9333,217.2392,216.8377,217.1818,1500.0
2022-10-18 10:30:00,227.3,227.3,227.01,227.13,1402.0,217.2583,217.2583,216.9811,217.0958,1402.0
2022-10-18 10:35:00,227.13,227.82,226.92,227.64,4414.0,217.0958,217.7553,216.8951,217.5833,4414.0
2022-10-18 10:40:00,227.67,227.81,227.48,227.75,4564.0,217.612,217.7458,217.4304,217.6884,4564.0
2022-10-18 10:45:00,227.63,227.98,227.38,227.98,1600.0,217.5737,217.9083,217.3348,217.9083,1600.0
2022-10-18 10:50:00,227.97,228.22,227.88,227.88,3798.0,217.8987,218.1377,217.8127,217.8127,3798.0
2022-10-18 10:55:00,227.8,227.9,227.56,227.66,1874.0,217.7362,217.8318,217.5068,217.6024,1874.0
2022-10-18 11:00:00,227.66,227.79,227.51,227.58,2561.0,217.6024,217.7267,217.459,217.5259,2561.0
2022-10-18 11:05:00,227.55,227.7,227.27,227.36,7282.0,217.4973,217.6406,217.2296,217.3157,7282.0
2022-10-18 11:10:00,227.46,227.73,226.83,227.12,16071.0,217.4112,217.6693,216.8091,217.0863,16071.0
2022-10-18 11:15:00,227.12,227.13,226.68,226.68,2357.0,217.0863,217.0958,216.6657,216.6657,2357.0
2022-10-18 11:20:00,226.71,226.71,226.29,226.29,2100.0,216.6944,216.6944,216.2929,216.2929,2100.0
2022-10-18 11:25:00,226.16,226.61,226.1,226.24,6933.0,216.1687,216.5988,216.1113,216.2451,6933.0
2022-10-18 11:30:00,226.38,226.56,226.33,226.34,1876.0,216.379,216.551,216.3312,216.3407,1876.0
2022-10-18 11:35:00,226.38,226.62,226.11,226.34,3989.0,216.379,216.6084,216.1209,216.3407,3989.0
2022-10-18 11:40:00,226.47,226.47,225.87,225.98,8977.0,216.465,216.465,215.8915,215.9966,8977.0
2022-10-18 11:45:00,226.04,226.09,225.82,226.09,1900.0,216.054,216.1018,215.8437,216.1018,1900.0
2022-10-18 11:50:00,226.06,226.09,225.63,225.7,9500.0,216.0731,216.1018,215.6621,215.729,9500.0
2022-10-18 11:55:00,225.57,226.25,225.53,226.14,26597.0,215.6047,216.2547,215.5665,216.1496,26597.0
2022-10-18 12:00:00,226.1,226.14,225.81,226.02,3946.0,216.1113,216.1496,215.8341,216.0349,3946.0
2022-10-18 12:05:00,226.03,226.32,225.79,226.25,4190.0,216.0444,216.3216,215.815,216.2547,4190.0
2022-10-18 12:10:00,226.11,226.38,226.1,226.11,4113.0,216.1209,216.379,216.1113,216.1209,4113.0
2022-10-18 12:15:00,226.03,226.31,226.02,226.06,4031.0,216.0444,216.312,216.0349,216.0731,4031.0
2022-10-18 12:20:00,225.95,226.03,225.81,225.84,1599.0,215.968,216.0444,215.8341,215.8628,1599.0
2022-10-18 12:25:00,225.73,225.83,225.62,225.63,600.0,215.7577,215.8533,215.6525,215.6621,600.0
2022-10-18 12:30:00,225.65,225.84,225.41,225.84,2439.0,215.6812,215.8628,215.4518,215.8628,2439.0
2022-10-18 12:35:00,226.05,226.17,225.96,226.01,2722.0,216.0635,216.1782,215.9775,216.0253,2722.0
2022-10-18 12:40:00,226.0,226.15,225.84,226.09,2000.0,216.0157,216.1591,215.8628,216.1018,2000.0
2022-10-18 12:45:00,226.0,226.0,225.78,225.89,1550.0,216.0157,216.0157,215.8055,215.9106,1550.0
2022-10-18 12:50:00,225.86,226.21,225.85,226.19,2103.0,215.8819,216.2165,215.8724,216.1973,2103.0
2022-10-18 12:55:00,226.16,226.16,225.73,225.73,1350.0,216.1687,216.1687,215.7577,215.7577,1350.0
2022-10-18 13:00:00,225.77,225.77,225.37,225.39,4941.0,215.7959,215.7959,215.4136,215.4327,4941.0
2022-10-18 13:05:00,225.39,225.78,225.37,225.71,4542.0,215.4327,215.8055,215.4136,215.7386,4542.0
2022-10-18 13:10:00,225.86,226.31,225.85,226.24,2079.0,215.8819,216.312,215.8724,216.2451,2079.0
2022-10-18 13:15:00,226.14,226.37,226.1,226.1,2271.0,216.1496,216.3694,216.1113,216.1113,2271.0
2022-10-18 13:20:00,226.14,226.23,225.86,225.99,4379.0,216.1496,216.2356,215.8819,216.0062,4379.0
2022-10-18 13:25:00,225.96,226.22,225.85,225.85,3535.0,215.9775,216.226,215.8724,215.8724,3535.0
2022-10-18 13:30:00,225.84,226.33,225.84,226.33,3167.0,215.8628,216.3312,215.8628,216.3312,3167.0
2022-10-18 13:35:00,226.59,226.72,226.16,226.16,7521.0,216.5797,216.7039,216.1687,216.1687,7521.0
2022-10-18 13:40:00,226.27,226.48,226.2,226.41,2121.0,216.2738,216.4745,216.2069,216.4076,2121.0
2022-10-18 13:45:00,226.52,226.52,226.06,226.28,3005.0,216.5128,216.5128,216.0731,216.2834,3005.0
2022-10-18 13:50:00,226.52,226.6,226.36,226.36,1520.0,216.5128,216.5892,216.3598,216.3598,1520.0
2022-10-18 13:55:00,226.47,226.57,226.33,226.51,2766.0,216.465,216.5606,216.3312,216.5032,2766.0
2022-10-18 14:00:00,226.5,226.84,226.18,226.18,2705.0,216.4937,216.8186,216.1878,216.1878,2705.0
2022-10-18 14:05:00,226.18,226.66,226.18,226.41,2400.0,216.1878,216.6466,216.1878,216.4076,2400.0
2022-10-18 14:10:00,226.45,226.56,226.39,226.48,5127.0,216.4459,216.551,216.3885,216.4745,5127.0
2022-10-18 14:15:00,226.31,226.51,226.31,226.36,1648.0,216.312,216.5032,216.312,216.3598,1648.0
2022-10-18 14:20:00,226.3,226.49,226.3,226.48,3449.0,216.3025,216.4841,216.3025,216.4745,3449.0
2022-10-18 14:25:00,226.41,226.69,226.33,226.65,2600.0,216.4076,216.6753,216.3312,216.637,2600.0
2022-10-18 14:30:00,226.6,226.79,226.48,226.6,1000.0,216.5892,216.7708,216.4745,216.5892,1000.0
2022-10-18 14:35:00,226.57,226.6,225.9,225.9,2826.0,216.5606,216.5892,215.9202,215.9202,2826.0
2022-10-18 14:40:00,225.96,226.08,225.58,225.58,2931.0,215.9775,216.0922,215.6143,215.6143,2931.0
2022-10-18 14:45:00,225.64,225.79,225.45,225.77,2877.0,215.6716,215.815,215.49,215.7959,2877.0
2022-10-18 14:50:00,225.62,225.78,225.53,225.72,2256.0,215.6525,215.8055,215.5665,215.7481,2256.0
2022-10-18 14:55:00,225.73,225.91,225.72,225.89,1970.0,215.7577,215.9297,215.7481,215.9106,1970.0
2022-10-18 15:00:00,225.92,225.93,225.58,225.73,3229.0,215.9393,215.9488,215.6143,215.7577,3229.0
2022-10-18 15:05:00,225.76,225.84,225.71,225.84,1842.0,215.7863,215.8628,215.7386,215.8628,1842.0
2022-10-18 15:10:00,225.87,225.87,225.57,225.65,2134.0,215.8915,215.8915,215.6047,215.6812,2134.0
2022-10-18 15:15:00,225.65,225.65,225.34,225.58,3832.0,215.6812,215.6812,215.3849,215.6143,3832.0
2022-10-18 15:20:00,225.52,225.8,225.49,225.79,1811.0,215.5569,215.8246,215.5283,215.815,1811.0
2022-10-18 15:25:00,225.86,225.96,225.75,225.93,4108.0,215.8819,215.9775,215.7768,215.9488,4108.0
2022-10-18 15:30:00,225.83,226.54,225.8,226.51,5196.0,215.8533,216.5319,215.8246,216.5032,5196.0
2022-10-18 15:35:00,226.42,226.42,226.08,226.26,5203.0,216.4172,216.4172,216.0922,216.2643,5203.0
2022-10-18 15:40:00,226.37,226.59,226.32,226.47,3330.0,216.3694,216.5797,216.3216,216.465,3330.0
2022-10-18 15:45:00,226.46,226.66,226.29,226.61,4065.0,216.4554,216.6466,216.2929,216.5988,4065.0
2022-10-18 15:50:00,226.74,226.83,226.24,226.47,12670.0,216.723,216.8091,216.2451,216.465,12670.0
2022-10-18 15:55:00,226.4,226.67,226.02,226.55,53017.0,216.3981,216.6561,216.0349,216.5414,53017.0
2022-10-19 09:30:00,226.43,227.87,226.27,227.65,16336.0,216.4267,217.8031,216.2738,217.5928,16336.0
2022-10-19 09:35:00,227.16,227.56,226.98,226.98,4067.0,217.1245,217.5068,216.9524,216.9524,4067.0
2022-10-19 09:40:00,226.94,226.94,225.69,225.87,2879.0,216.9142,216.9142,215.7194,215.8915,2879.0
2022-10-19 09:45:00,225.86,225.99,225.19,225.46,4285.0,215.8819,216.0062,215.2415,215.4996,4285.0
2022-10-19 09:50:00,225.49,226.03,225.31,226.02,3092.0,215.5283,216.0444,215.3562,216.0349,3092.0
2022-10-19 09:55:00,225.8,225.82,224.7,224.7,3839.0,215.8246,215.8437,214.7732,214.7732,3839.0
2022-10-19 10:00:00,224.57,225.33,224.57,225.09,4825.0,214.6489,215.3753,214.6489,215.1459,4825.0
2022-10-19 10:05:00,225.42,225.45,224.96,225.24,2439.0,215.4614,215.49,215.0217,215.2893,2439.0
2022-10-19 10:10:00,225.12,225.72,225.05,225.72,1884.0,215.1746,215.7481,215.1077,215.7481,1884.0
2022-10-19 10:15:00,225.78,225.9,225.27,225.41,4311.0,215.8055,215.9202,215.318,215.4518,4311.0
2022-10-19 10:20:00,225.45,225.61,225.24,225.5,3980.0,215.49,215.643,215.2893,215.5378,3980.0
2022-10-19 10:25:00,225.49,225.65,225.37,225.37,6436.0,215.5283,215.6812,215.4136,215.4136,6436.0
2022-10-19 10:30:00,225.3,225.48,224.8,224.81,5248.0,215.3467,215.5187,214.8688,214.8783,5248.0
2022-10-19 10:35:00,224.94,225.12,224.87,225.03,6326.0,215.0026,215.1746,214.9357,215.0886,6326.0
2022-10-19 10:40:00,225.2,225.29,224.84,224.96,3760.0,215.2511,215.3371,214.907,215.0217,3760.0
2022-10-19 10:45:00,224.87,225.0,224.45,224.46,8259.0,214.9357,215.0599,214.5342,214.5438,8259.0
2022-10-19 10:50:00,224.49,224.72,224.42,224.42,3319.0,214.5725,214.7923,214.5055,214.5055,3319.0
2022-10-19 10:55:00,224.38,224.45,224.2,224.42,5613.0,214.4673,214.5342,214.2953,214.5055,5613.0
2022-10-19 11:00:00,224.44,224.44,223.92,223.93,3704.0,214.5247,214.5247,214.0276,214.0372,3704.0
2022-10-19 11:05:00,223.97,224.1,223.93,223.93,2619.0,214.0754,214.1997,214.0372,214.0372,2619.0
2022-10-19 11:10:00,223.87,224.14,223.81,223.81,3121.0,213.9798,214.2379,213.9225,213.9225,3121.0
2022-10-19 11:15:00,223.75,223.83,223.65,223.76,4052.0,213.8651,213.9416,213.7696,213.8747,4052.0
2022-10-19 11:20:00,223.67,223.67,223.15,223.15,3116.0,213.7887,213.7887,213.2916,213.2916,3116.0
2022-10-19 11:25:00,223.09,223.15,222.97,223.04,7531.0,213.2343,213.2916,213.1196,213.1865,7531.0
2022-10-19 11:30:00,222.8,222.8,222.36,222.7,5566.0,212.9571,212.9571,212.5366,212.8615,5566.0
2022-10-19 11:35:00,222.69,222.69,222.46,222.65,5611.0,212.852,212.852,212.6321,212.8137,5611.0
2022-10-19 11:40:00,222.67,222.85,222.54,222.64,7164.0,212.8329,213.0049,212.7086,212.8042,7164.0
2022-10-19 11:45:00,222.64,223.04,222.59,222.91,4723.0,212.8042,213.1865,212.7564,213.0623,4723.0
2022-10-19 11:50:00,222.92,223.4,222.92,223.38,4700.0,213.0718,213.5306,213.0718,213.5115,4700.0
2022-10-19 11:55:00,223.48,223.97,223.48,223.79,5458.0,213.6071,214.0754,213.6071,213.9034,5458.0
2022-10-19 12:00:00,223.76,224.03,223.69,223.97,3064.0,213.8747,214.1328,213.8078,214.0754,3064.0
2022-10-19 12:05:00,223.84,223.94,223.39,223.41,3091.0,213.9512,214.0467,213.521,213.5402,3091.0
2022-10-19 12:10:00,223.46,223.54,223.35,223.54,3177.0,213.588,213.6644,213.4828,213.6644,3177.0
2022-10-19 12:15:00,223.63,223.77,223.48,223.53,3800.0,213.7504,213.8843,213.6071,213.6549,3800.0
2022-10-19 12:20:00,223.53,223.66,223.42,223.66,14960.0,213.6549,213.7791,213.5497,213.7791,14960.0
2022-10-19 12:25:00,223.59,223.59,223.02,223.29,7187.0,213.7122,213.7122,213.1674,213.4255,7187.0
2022-10-19 12:30:00,223.39,223.52,223.24,223.24,4281.0,213.521,213.6453,213.3777,213.3777,4281.0
2022-10-19 12:35:00,223.32,223.33,223.12,223.12,4424.0,213.4541,213.4637,213.263,213.263,4424.0
2022-10-19 12:40:00,223.11,223.15,222.83,223.15,2068.0,213.2534,213.2916,212.9858,213.2916,2068.0
2022-10-19 12:45:00,222.78,222.83,222.44,222.45,4166.0,212.938,212.9858,212.613,212.6226,4166.0
2022-10-19 12:50:00,222.56,222.97,222.56,222.97,7072.0,212.7277,213.1196,212.7277,213.1196,7072.0
2022-10-19 12:55:00,222.96,222.96,222.56,222.7,4119.0,213.11,213.11,212.7277,212.8615,4119.0
2022-10-19 13:00:00,222.73,222.78,221.87,221.89,10661.0,212.8902,212.938,212.0682,212.0873,10661.0
2022-10-19 13:05:00,221.84,221.97,221.64,221.85,4327.0,212.0395,212.1638,211.8484,212.0491,4327.0
2022-10-19 13:10:00,221.8,222.09,221.77,222.0,5681.0,212.0013,212.2785,211.9726,212.1925,5681.0
2022-10-19 13:15:00,222.08,222.15,221.87,222.01,7963.0,212.2689,212.3358,212.0682,212.202,7963.0
2022-10-19 13:20:00,222.07,222.21,222.07,222.17,3373.0,212.2594,212.3932,212.2594,212.3549,3373.0
2022-10-19 13:25:00,222.18,222.33,222.0,222.09,5331.0,212.3645,212.5079,212.1925,212.2785,5331.0
2022-10-19 13:30:00,222.11,222.39,222.09,222.29,4554.0,212.2976,212.5652,212.2785,212.4696,4554.0
2022-10-19 13:35:00,222.33,222.33,221.96,222.08,5432.0,212.5079,212.5079,212.1542,212.2689,5432.0
2022-10-19 13:40:00,222.07,222.21,222.01,222.14,3173.0,212.2594,212.3932,212.202,212.3263,3173.0
2022-10-19 13:45:00,222.01,222.1,221.81,222.01,2662.0,212.202,212.288,212.0108,212.202,2662.0
2022-10-19 13:50:00,221.97,222.13,221.77,222.12,7217.0,212.1638,212.3167,211.9726,212.3072,7217.0
2022-10-19 13:55:00,222.06,222.23,222.05,222.16,10112.0,212.2498,212.4123,212.2402,212.3454,10112.0
2022-10-19 14:00:00,222.25,222.41,222.09,222.27,13014.0,212.4314,212.5843,212.2785,212.4505,13014.0
2022-10-19 14:05:00,222.34,222.75,222.29,222.65,5971.0,212.5174,212.9093,212.4696,212.8137,5971.0
2022-10-19 14:10:00,222.58,222.87,222.43,222.77,2901.0,212.7468,213.024,212.6035,212.9284,2901.0
2022-10-19 14:15:00,222.77,223.06,222.77,222.82,5514.0,212.9284,213.2056,212.9284,212.9762,5514.0
2022-10-19 14:20:00,222.74,222.84,222.65,222.8,2589.0,212.8998,212.9953,212.8137,212.9571,2589.0
2022-10-19 14:25:00,222.8,223.01,222.79,222.97,3568.0,212.9571,213.1578,212.9476,213.1196,3568.0
2022-10-19 14:30:00,223.0,223.26,222.85,223.26,2620.0,213.1483,213.3968,213.0049,213.3968,2620.0
2022-10-19 14:35:00,223.32,223.32,222.86,222.86,3821.0,213.4541,213.4541,213.0145,213.0145,3821.0
2022-10-19 14:40:00,222.92,223.21,222.83,222.84,8003.0,213.0718,213.349,212.9858,212.9953,8003.0
2022-10-19 14:45:00,222.84,222.97,222.74,222.79,5577.0,212.9953,213.1196,212.8998,212.9476,5577.0
2022-10-19 14:50:00,222.8,222.93,222.68,222.78,6996.0,212.9571,213.0814,212.8424,212.938,6996.0
2022-10-19 14:55:00,222.75,222.81,222.51,222.75,9699.0,212.9093,212.9667,212.6799,212.9093,9699.0
2022-10-19 15:00:00,222.85,222.85,222.45,222.51,10482.0,213.0049,213.0049,212.6226,212.6799,10482.0
2022-10-19 15:05:00,222.47,222.59,222.29,222.45,14699.0,212.6417,212.7564,212.4696,212.6226,14699.0
2022-10-19 15:10:00,222.45,223.25,222.43,223.24,13280.0,212.6226,213.3872,212.6035,213.3777,13280.0
2022-10-19 15:15:00,223.13,223.72,223.13,223.68,2890.0,213.2725,213.8365,213.2725,213.7982,2890.0
2022-10-19 15:20:00,223.58,223.69,223.39,223.39,6079.0,213.7027,213.8078,213.521,213.521,6079.0
2022-10-19 15:25:00,223.3,223.38,222.92,223.03,6886.0,213.435,213.5115,213.0718,213.177,6886.0
2022-10-19 15:30:00,223.1,223.47,223.04,223.47,12641.0,213.2439,213.5975,213.1865,213.5975,12641.0
2022-10-19 15:35:00,223.53,223.54,222.86,223.04,16381.0,213.6549,213.6644,213.0145,213.1865,16381.0
2022-10-19 15:40:00,223.08,223.45,222.92,223.41,6181.0,213.2247,213.5784,213.0718,213.5402,6181.0
2022-10-19 15:45:00,223.36,223.36,223.03,223.28,16454.0,213.4924,213.4924,213.177,213.4159,16454.0
2022-10-19 15:50:00,223.22,223.46,223.12,223.43,23225.0,213.3586,213.588,213.263,213.5593,23225.0
2022-10-19 15:55:00,223.43,223.51,223.15,223.46,73775.0,213.5593,213.6357,213.2916,213.588,73775.0
2022-10-20 09:30:00,224.13,224.13,222.4,222.48,11480.0,214.2284,214.2284,212.5748,212.6512,11480.0
2022-10-20 09:35:00,223.31,223.31,223.17,223.17,726.0,213.4446,213.4446,213.3108,213.3108,726.0
2022-10-20 09:40:00,223.14,223.29,222.42,222.42,1820.0,213.2821,213.4255,212.5939,212.5939,1820.0
2022-10-20 09:45:00,222.74,223.15,222.69,223.06,6454.0,212.8998,213.2916,212.852,213.2056,6454.0
2022-10-20 09:50:00,223.2,223.25,222.96,222.96,2571.0,213.3394,213.3872,213.11,213.11,2571.0
2022-10-20 09:55:00,223.07,223.3,222.78,223.08,5421.0,213.2152,213.435,212.938,213.2247,5421.0
2022-10-20 10:00:00,223.08,223.31,222.75,223.18,5296.0,213.2247,213.4446,212.9093,213.3203,5296.0
2022-10-20 10:05:00,223.17,223.51,223.07,223.37,10977.0,213.3108,213.6357,213.2152,213.5019,10977.0
2022-10-20 10:10:00,223.29,223.59,223.03,223.13,9908.0,213.4255,213.7122,213.177,213.2725,9908.0
2022-10-20 10:15:00,223.14,223.31,222.9,223.24,5654.0,213.2821,213.4446,213.0527,213.3777,5654.0
2022-10-20 10:20:00,223.36,223.41,223.13,223.26,7922.0,213.4924,213.5402,213.2725,213.3968,7922.0
2022-10-20 10:25:00,223.21,223.3,222.87,223.2,2124.0,213.349,213.435,213.024,213.3394,2124.0
2022-10-20 10:30:00,223.21,223.21,222.7,222.7,2387.0,213.349,213.349,212.8615,212.8615,2387.0
2022-10-20 10:35:00,222.65,222.73,222.33,222.37,1718.0,212.8137,212.8902,212.5079,212.5461,1718.0
2022-10-20 10:40:00,222.43,222.43,222.13,222.33,5690.0,212.6035,212.6035,212.3167,212.5079,5690.0
2022-10-20 10:45:00,222.46,222.55,222.32,222.37,3507.0,212.6321,212.7182,212.4983,212.5461,3507.0
2022-10-20 10:50:00,222.4,222.58,222.33,222.39,2917.0,212.5748,212.7468,212.5079,212.5652,2917.0
2022-10-20 10:55:00,222.28,222.6,222.13,222.56,1494.0,212.4601,212.7659,212.3167,212.7277,1494.0
2022-10-20 11:00:00,222.46,222.53,222.25,222.32,8205.0,212.6321,212.699,212.4314,212.4983,8205.0
2022-10-20 11:05:00,222.29,222.55,222.27,222.55,1202.0,212.4696,212.7182,212.4505,212.7182,1202.0
2022-10-20 11:10:00,222.41,222.78,222.4,222.63,3471.0,212.5843,212.938,212.5748,212.7946,3471.0
2022-10-20 11:15:00,222.71,222.71,222.37,222.37,950.0,212.8711,212.8711,212.5461,212.5461,950.0
2022-10-20 11:20:00,222.41,222.56,222.36,222.53,3288.0,212.5843,212.7277,212.5366,212.699,3288.0
2022-10-20 11:25:00,222.66,222.79,222.4,222.68,3410.0,212.8233,212.9476,212.5748,212.8424,3410.0
2022-10-20 11:30:00,222.71,223.28,222.71,223.06,6094.0,212.8711,213.4159,212.8711,213.2056,6094.0
2022-10-20 11:35:00,223.08,223.18,223.0,223.05,3173.0,213.2247,213.3203,213.1483,213.1961,3173.0
2022-10-20 11:40:00,223.07,223.14,222.43,222.73,7062.0,213.2152,213.2821,212.6035,212.8902,7062.0
2022-10-20 11:45:00,222.57,222.83,222.53,222.83,2113.0,212.7373,212.9858,212.699,212.9858,2113.0
2022-10-20 11:50:00,222.86,222.86,222.65,222.71,1216.0,213.0145,213.0145,212.8137,212.8711,1216.0
2022-10-20 11:55:00,222.6,222.7,222.25,222.26,1814.0,212.7659,212.8615,212.4314,212.441,1814.0
2022-10-20 12:00:00,222.28,222.96,222.27,222.78,15375.0,212.4601,213.11,212.4505,212.938,15375.0
2022-10-20 12:05:00,222.58,222.86,222.35,222.35,12705.0,212.7468,213.0145,212.527,212.527,12705.0
2022-10-20 12:10:00,222.23,222.5,222.09,222.5,5150.0,212.4123,212.6704,212.2785,212.6704,5150.0
2022-10-20 12:15:00,222.53,222.56,222.44,222.49,1540.0,212.699,212.7277,212.613,212.6608,1540.0
2022-10-20 12:20:00,222.57,222.6,222.34,222.53,2769.0,212.7373,212.7659,212.5174,212.699,2769.0
2022-10-20 12:25:00,222.45,222.54,222.32,222.37,3152.0,212.6226,212.7086,212.4983,212.5461,3152.0
2022-10-20 12:30:00,222.12,222.27,221.86,221.86,6986.0,212.3072,212.4505,212.0586,212.0586,6986.0
2022-10-20 12:35:00,221.95,222.14,221.85,221.9,6397.0,212.1447,212.3263,212.0491,212.0969,6397.0
2022-10-20 12:40:00,221.8,222.07,221.8,221.94,6668.0,212.0013,212.2594,212.0013,212.1351,6668.0
2022-10-20 12:45:00,221.94,222.18,221.83,222.18,4594.0,212.1351,212.3645,212.03,212.3645,4594.0
2022-10-20 12:50:00,222.07,222.14,221.77,222.0,2805.0,212.2594,212.3263,211.9726,212.1925,2805.0
2022-10-20 12:55:00,221.96,222.47,221.92,222.47,5705.0,212.1542,212.6417,212.116,212.6417,5705.0
2022-10-20 13:00:00,222.37,222.38,222.08,222.23,3372.0,212.5461,212.5557,212.2689,212.4123,3372.0
2022-10-20 13:05:00,222.11,222.13,221.66,221.93,3379.0,212.2976,212.3167,211.8675,212.1255,3379.0
2022-10-20 13:10:00,221.92,222.36,221.91,222.3,3428.0,212.116,212.5366,212.1064,212.4792,3428.0
2022-10-20 13:15:00,222.21,222.51,222.15,222.23,7496.0,212.3932,212.6799,212.3358,212.4123,7496.0
2022-10-20 13:20:00,222.23,222.73,222.18,222.27,3922.0,212.4123,212.8902,212.3645,212.4505,3922.0
2022-10-20 13:25:00,222.38,222.74,222.29,222.52,5366.0,212.5557,212.8998,212.4696,212.6895,5366.0
2022-10-20 13:30:00,222.58,222.9,222.51,222.78,2611.0,212.7468,213.0527,212.6799,212.938,2611.0
2022-10-20 13:35:00,222.87,223.24,222.8,223.23,8398.0,213.024,213.3777,212.9571,213.3681,8398.0
2022-10-20 13:40:00,223.02,223.11,222.81,223.01,4159.0,213.1674,213.2534,212.9667,213.1578,4159.0
2022-10-20 13:45:00,222.79,222.89,222.33,222.33,3316.0,212.9476,213.0431,212.5079,212.5079,3316.0
2022-10-20 13:50:00,222.32,222.32,222.12,222.15,2351.0,212.4983,212.4983,212.3072,212.3358,2351.0
2022-10-20 13:55:00,222.2,222.43,221.92,222.31,8288.0,212.3836,212.6035,212.116,212.4888,8288.0
2022-10-20 14:00:00,222.51,222.56,222.39,222.55,4341.0,212.6799,212.7277,212.5652,212.7182,4341.0
2022-10-20 14:05:00,222.53,222.53,222.26,222.42,5806.0,212.699,212.699,212.441,212.5939,5806.0
2022-10-20 14:10:00,222.49,222.49,222.17,222.39,1812.0,212.6608,212.6608,212.3549,212.5652,1812.0
2022-10-20 14:15:00,222.34,222.5,222.34,222.47,1700.0,212.5174,212.6704,212.5174,212.6417,1700.0
2022-10-20 14:20:00,222.4,222.41,222.12,222.12,3519.0,212.5748,212.5843,212.3072,212.3072,3519.0
2022-10-20 14:25:00,222.08,222.26,221.99,222.04,3941.0,212.2689,212.441,212.1829,212.2307,3941.0
2022-10-20 14:30:00,221.8,222.22,221.8,222.22,1994.0,212.0013,212.4027,212.0013,212.4027,1994.0
2022-10-20 14:35:00,222.26,222.27,222.08,222.08,887.0,212.441,212.4505,212.2689,212.2689,887.0
2022-10-20 14:40:00,222.12,222.2,221.83,221.89,4371.0,212.3072,212.3836,212.03,212.0873,4371.0
2022-10-20 14:45:00,221.66,222.12,221.66,222.0,4740.0,211.8675,212.3072,211.8675,212.1925,4740.0
2022-10-20 14:50:00,221.92,222.42,221.88,222.34,2011.0,212.116,212.5939,212.0778,212.5174,2011.0
2022-10-20 14:55:00,222.41,222.63,222.29,222.3,7466.0,212.5843,212.7946,212.4696,212.4792,7466.0
2022-10-20 15:00:00,222.28,222.3,222.17,222.24,3162.0,212.4601,212.4792,212.3549,212.4219,3162.0
2022-10-20 15:05:00,222.23,222.64,222.23,222.63,3694.0,212.4123,212.8042,212.4123,212.7946,3694.0
2022-10-20 15:10:00,222.53,222.58,222.31,222.43,2272.0,212.699,212.7468,212.4888,212.6035,2272.0
2022-10-20 15:15:00,222.43,222.51,222.31,222.38,2971.0,212.6035,212.6799,212.4888,212.5557,2971.0
2022-10-20 15:20:00,222.36,222.36,222.17,222.19,1900.0,212.5366,212.5366,212.3549,212.3741,1900.0
2022-10-20 15:25:00,222.17,222.2,222.02,222.14,7494.0,212.3549,212.3836,212.2116,212.3263,7494.0
2022-10-20 15:30:00,222.14,222.17,221.9,222.16,9430.0,212.3263,212.3549,212.0969,212.3454,9430.0
2022-10-20 15:35:00,222.16,222.34,222.0,222.06,4923.0,212.3454,212.5174,212.1925,212.2498,4923.0
2022-10-20 15:40:00,222.15,222.45,222.05,222.39,5362.0,212.3358,212.6226,212.2402,212.5652,5362.0
2022-10-20 15:45:00,222.47,222.77,222.27,222.65,12322.0,212.6417,212.9284,212.4505,212.8137,12322.0
2022-10-20 15:50:00,222.77,223.06,222.49,222.9,24749.0,212.9284,213.2056,212.6608,213.0527,24749.0
2022-10-20 15:55:00,222.83,222.91,222.38,222.48,54066.0,212.9858,213.0623,212.5557,212.6512,54066.0
2022-10-21 09:30:00,222.0,222.77,221.19,222.01,52014.0,212.1925,212.9284,211.4182,212.202,52014.0
2022-10-21 09:35:00,221.98,222.53,221.51,221.8,1847.0,212.1733,212.699,211.7241,212.0013,1847.0
2022-10-21 09:40:00,221.6,222.91,221.6,222.91,800.0,211.8101,213.0623,211.8101,213.0623,800.0
2022-10-21 09:45:00,223.27,223.88,222.83,223.09,2722.0,213.4063,213.9894,212.9858,213.2343,2722.0
2022-10-21 09:50:00,223.09,224.13,223.05,224.13,5515.0,213.2343,214.2284,213.1961,214.2284,5515.0
2022-10-21 09:55:00,224.01,224.37,224.0,224.37,1425.0,214.1137,214.4578,214.1041,214.4578,1425.0
2022-10-21 10:00:00,224.45,224.45,223.89,224.02,2403.0,214.5342,214.5342,213.999,214.1232,2403.0
2022-10-21 10:05:00,224.09,224.39,223.86,224.17,5022.0,214.1901,214.4769,213.9703,214.2666,5022.0
2022-10-21 10:10:00,224.4,224.47,223.95,224.47,3583.0,214.4864,214.5533,214.0563,214.5533,3583.0
2022-10-21 10:15:00,224.55,224.68,224.45,224.68,3158.0,214.6298,214.7541,214.5342,214.7541,3158.0
2022-10-21 10:20:00,224.71,224.71,223.73,223.74,3199.0,214.7827,214.7827,213.846,213.8556,3199.0
2022-10-21 10:25:00,223.52,223.56,223.14,223.14,3111.0,213.6453,213.6835,213.2821,213.2821,3111.0
2022-10-21 10:30:00,223.17,223.17,222.33,222.33,5200.0,213.3108,213.3108,212.5079,212.5079,5200.0
2022-10-21 10:35:00,222.45,222.75,222.2,222.55,5381.0,212.6226,212.9093,212.3836,212.7182,5381.0
2022-10-21 10:40:00,222.57,222.92,222.57,222.6,500.0,212.7373,213.0718,212.7373,212.7659,500.0
2022-10-21 10:45:00,222.84,222.84,222.56,222.66,2170.0,212.9953,212.9953,212.7277,212.8233,2170.0
2022-10-21 10:50:00,222.75,223.04,222.72,222.87,7832.0,212.9093,213.1865,212.8806,213.024,7832.0
2022-10-21 10:55:00,222.84,222.85,222.14,222.32,9298.0,212.9953,213.0049,212.3263,212.4983,9298.0
2022-10-21 11:00:00,222.11,222.21,222.0,222.1,3316.0,212.2976,212.3932,212.1925,212.288,3316.0
2022-10-21 11:05:00,222.12,222.3,221.87,221.99,1242.0,212.3072,212.4792,212.0682,212.1829,1242.0
2022-10-21 11:10:00,222.03,222.57,222.03,222.35,2753.0,212.2211,212.7373,212.2211,212.527,2753.0
2022-10-21 11:15:00,222.44,222.63,222.12,222.12,4004.0,212.613,212.7946,212.3072,212.3072,4004.0
2022-10-21 11:20:00,222.13,222.6,221.87,222.36,6387.0,212.3167,212.7659,212.0682,212.5366,6387.0
2022-10-21 11:25:00,222.42,222.68,222.35,222.51,2485.0,212.5939,212.8424,212.527,212.6799,2485.0
2022-10-21 11:30:00,222.45,223.29,222.45,223.19,4440.0,212.6226,213.4255,212.6226,213.3299,4440.0
2022-10-21 11:35:00,223.22,223.25,222.66,222.67,1138.0,213.3586,213.3872,212.8233,212.8329,1138.0
2022-10-21 11:40:00,222.78,223.35,222.78,223.34,1600.0,212.938,213.4828,212.938,213.4733,1600.0
2022-10-21 11:45:00,223.38,223.68,223.19,223.28,2018.0,213.5115,213.7982,213.3299,213.4159,2018.0
2022-10-21 11:50:00,223.38,223.5,222.0,222.45,10783.0,213.5115,213.6262,212.1925,212.6226,10783.0
2022-10-21 11:55:00,222.5,222.79,222.5,222.79,1200.0,212.6704,212.9476,212.6704,212.9476,1200.0
2022-10-21 12:00:00,222.81,223.25,222.81,223.16,1700.0,212.9667,213.3872,212.9667,213.3012,1700.0
2022-10-21 12:05:00,223.07,223.16,222.74,222.84,1112.0,213.2152,213.3012,212.8998,212.9953,1112.0
2022-10-21 12:10:00,222.82,222.82,222.54,222.72,2731.0,212.9762,212.9762,212.7086,212.8806,2731.0
2022-10-21 12:15:00,222.69,222.77,222.32,222.32,1341.0,212.852,212.9284,212.4983,212.4983,1341.0
2022-10-21 12:20:00,222.53,222.54,222.34,222.47,2676.0,212.699,212.7086,212.5174,212.6417,2676.0
2022-10-21 12:25:00,222.59,222.59,222.02,222.32,3530.0,212.7564,212.7564,212.2116,212.4983,3530.0
2022-10-21 12:30:00,222.16,222.32,222.16,222.31,400.0,212.3454,212.4983,212.3454,212.4888,400.0
2022-10-21 12:35:00,222.31,222.7,222.27,222.33,2783.0,212.4888,212.8615,212.4505,212.5079,2783.0
2022-10-21 12:40:00,222.33,222.8,222.33,222.65,2297.0,212.5079,212.9571,212.5079,212.8137,2297.0
2022-10-21 12:45:00,222.65,223.07,222.56,223.07,4985.0,212.8137,213.2152,212.7277,213.2152,4985.0
2022-10-21 12:50:00,223.07,223.07,222.96,223.06,1530.0,213.2152,213.2152,213.11,213.2056,1530.0
2022-10-21 12:55:00,223.17,223.17,222.73,222.89,912.0,213.3108,213.3108,212.8902,213.0431,912.0
2022-10-21 13:00:00,222.95,223.26,222.95,223.26,1672.0,213.1005,213.3968,213.1005,213.3968,1672.0
2022-10-21 13:05:00,223.23,223.44,223.19,223.22,1560.0,213.3681,213.5688,213.3299,213.3586,1560.0
2022-10-21 13:10:00,223.23,223.23,223.03,223.15,1544.0,213.3681,213.3681,213.177,213.2916,1544.0
2022-10-21 13:15:00,223.02,223.45,222.88,223.45,5950.0,213.1674,213.5784,213.0336,213.5784,5950.0
2022-10-21 13:20:00,223.5,223.58,223.14,223.36,5441.0,213.6262,213.7027,213.2821,213.4924,5441.0
2022-10-21 13:25:00,223.58,223.78,223.58,223.78,1350.0,213.7027,213.8938,213.7027,213.8938,1350.0
2022-10-21 13:30:00,223.79,224.22,223.79,223.99,2506.0,213.9034,214.3144,213.9034,214.0945,2506.0
2022-10-21 13:35:00,223.9,224.2,223.9,224.03,1796.0,214.0085,214.2953,214.0085,214.1328,1796.0
2022-10-21 13:40:00,224.11,224.4,224.11,224.34,1583.0,214.2092,214.4864,214.2092,214.4291,1583.0
2022-10-21 13:45:00,224.31,224.82,224.31,224.72,2770.0,214.4004,214.8879,214.4004,214.7923,2770.0
2022-10-21 13:50:00,224.6,224.79,224.6,224.77,1200.0,214.6776,214.8592,214.6776,214.8401,1200.0
2022-10-21 13:55:00,224.59,224.66,224.51,224.63,1305.0,214.668,214.7349,214.5916,214.7063,1305.0
2022-10-21 14:00:00,224.56,224.71,224.53,224.71,1047.0,214.6394,214.7827,214.6107,214.7827,1047.0
2022-10-21 14:05:00,224.66,224.97,224.66,224.87,2062.0,214.7349,215.0312,214.7349,214.9357,2062.0
2022-10-21 14:10:00,224.98,224.98,224.77,224.79,2048.0,215.0408,215.0408,214.8401,214.8592,2048.0
2022-10-21 14:15:00,224.72,224.73,224.4,224.59,3988.0,214.7923,214.8018,214.4864,214.668,3988.0
2022-10-21 14:20:00,224.55,224.59,224.39,224.39,841.0,214.6298,214.668,214.4769,214.4769,841.0
2022-10-21 14:25:00,224.44,224.65,224.31,224.65,1739.0,214.5247,214.7254,214.4004,214.7254,1739.0
2022-10-21 14:30:00,224.75,224.75,224.6,224.61,1718.0,214.821,214.821,214.6776,214.6871,1718.0
2022-10-21 14:35:00,224.64,224.75,224.58,224.71,1681.0,214.7158,214.821,214.6585,214.7827,1681.0
2022-10-21 14:40:00,224.8,224.9,224.65,224.66,1600.0,214.8688,214.9643,214.7254,214.7349,1600.0
2022-10-21 14:45:00,224.6,224.85,224.53,224.84,1209.0,214.6776,214.9165,214.6107,214.907,1209.0
2022-10-21 14:50:00,224.86,224.95,224.67,224.67,1724.0,214.9261,215.0121,214.7445,214.7445,1724.0
2022-10-21 14:55:00,224.76,224.97,224.61,224.92,4461.0,214.8305,215.0312,214.6871,214.9835,4461.0
2022-10-21 15:00:00,224.97,225.26,224.88,225.26,2962.0,215.0312,215.3084,214.9452,215.3084,2962.0
2022-10-21 15:05:00,225.17,225.17,224.94,224.96,2692.0,215.2224,215.2224,215.0026,215.0217,2692.0
2022-10-21 15:10:00,224.98,225.22,224.97,225.19,3753.0,215.0408,215.2702,215.0312,215.2415,3753.0
2022-10-21 15:15:00,225.12,225.14,224.96,225.04,2501.0,215.1746,215.1937,215.0217,215.0982,2501.0
2022-10-21 15:20:00,225.02,225.31,224.97,225.31,5043.0,215.079,215.3562,215.0312,215.3562,5043.0
2022-10-21 15:25:00,225.27,225.41,225.27,225.41,2600.0,215.318,215.4518,215.318,215.4518,2600.0
2022-10-21 15:30:00,225.34,225.34,225.0,225.09,2501.0,215.3849,215.3849,215.0599,215.1459,2501.0
2022-10-21 15:35:00,225.06,225.2,224.95,225.16,7453.0,215.1173,215.2511,215.0121,215.2129,7453.0
2022-10-21 15:40:00,225.16,225.19,224.96,224.96,8247.0,215.2129,215.2415,215.0217,215.0217,8247.0
2022-10-21 15:45:00,224.92,225.04,224.74,224.89,8425.0,214.9835,215.0982,214.8114,214.9548,8425.0
2022-10-21 15:50:00,224.94,225.13,224.64,224.88,19475.0,215.0026,215.1842,214.7158,214.9452,19475.0
2022-10-21 15:55:00,224.84,225.24,224.68,225.15,54700.0,214.907,215.2893,214.7541,215.2033,54700.0
2022-10-24 09:30:00,226.44,228.0,225.76,228.0,10459.0,216.4363,217.9274,215.7863,217.9274,10459.0
2022-10-24 09:35:00,228.38,228.99,228.38,228.75,5326.0,218.2906,218.8736,218.2906,218.6443,5326.0
2022-10-24 09:40:00,228.78,228.78,227.65,227.65,1537.0,218.6729,218.6729,217.5928,217.5928,1537.0
2022-10-24 09:45:00,227.7,229.39,227.7,228.43,6089.0,217.6406,219.256,217.6406,218.3384,6089.0
2022-10-24 09:50:00,228.19,228.65,227.69,228.17,7154.0,218.109,218.5487,217.6311,218.0899,7154.0
2022-10-24 09:55:00,228.07,228.17,227.29,228.0,2774.0,217.9943,218.0899,217.2488,217.9274,2774.0
2022-10-24 10:00:00,227.69,227.69,226.34,226.34,7998.0,217.6311,217.6311,216.3407,216.3407,7998.0
2022-10-24 10:05:00,226.68,226.69,226.05,226.05,1939.0,216.6657,216.6753,216.0635,216.0635,1939.0
2022-10-24 10:10:00,226.29,226.65,225.78,225.82,9420.0,216.2929,216.637,215.8055,215.8437,9420.0
2022-10-24 10:15:00,225.59,226.05,225.57,225.95,4664.0,215.6239,216.0635,215.6047,215.968,4664.0
2022-10-24 10:20:00,225.96,226.02,224.88,225.21,3597.0,215.9775,216.0349,214.9452,215.2606,3597.0
2022-10-24 10:25:00,225.46,226.33,225.45,226.3,5949.0,215.4996,216.3312,215.49,216.3025,5949.0
2022-10-24 10:30:00,226.15,226.59,226.15,226.3,3654.0,216.1591,216.5797,216.1591,216.3025,3654.0
2022-10-24 10:35:00,226.31,226.84,226.31,226.47,5515.0,216.312,216.8186,216.312,216.465,5515.0
2022-10-24 10:40:00,226.56,226.89,226.31,226.56,3833.0,216.551,216.8664,216.312,216.551,3833.0
2022-10-24 10:45:00,226.56,226.64,226.3,226.49,6976.0,216.551,216.6275,216.3025,216.4841,6976.0
2022-10-24 10:50:00,226.59,227.01,226.55,226.64,3678.0,216.5797,216.9811,216.5414,216.6275,3678.0
2022-10-24 10:55:00,226.64,226.93,226.46,226.85,5602.0,216.6275,216.9047,216.4554,216.8282,5602.0
2022-10-24 11:00:00,226.85,227.18,226.61,226.97,3434.0,216.8282,217.1436,216.5988,216.9429,3434.0
2022-10-24 11:05:00,227.01,227.34,226.95,227.3,6261.0,216.9811,217.2965,216.9238,217.2583,6261.0
2022-10-24 11:10:00,227.21,227.6,227.21,227.6,3546.0,217.1723,217.5451,217.1723,217.5451,3546.0
2022-10-24 11:15:00,227.57,227.65,226.69,226.69,3811.0,217.5164,217.5928,216.6753,216.6753,3811.0
2022-10-24 11:20:00,226.77,227.35,226.75,227.31,3635.0,216.7517,217.3061,216.7326,217.2679,3635.0
2022-10-24 11:25:00,227.22,227.42,227.06,227.4,3846.0,217.1818,217.373,217.0289,217.3539,3846.0
2022-10-24 11:30:00,227.39,227.51,227.25,227.47,4419.0,217.3443,217.459,217.2105,217.4208,4419.0
2022-10-24 11:35:00,227.48,228.28,227.48,228.28,25089.0,217.4304,218.195,217.4304,218.195,25089.0
2022-10-24 11:40:00,228.2,228.38,227.52,227.56,9682.0,218.1185,218.2906,217.4686,217.5068,9682.0
2022-10-24 11:45:00,227.6,227.94,227.45,227.94,4787.0,217.5451,217.87,217.4017,217.87,4787.0
2022-10-24 11:50:00,228.01,228.58,227.94,228.41,3255.0,217.9369,218.4818,217.87,218.3193,3255.0
2022-10-24 11:55:00,228.61,228.81,228.52,228.81,2774.0,218.5104,218.7016,218.4244,218.7016,2774.0
2022-10-24 12:00:00,228.69,228.86,228.16,228.33,3651.0,218.5869,218.7494,218.0803,218.2428,3651.0
2022-10-24 12:05:00,228.53,228.84,228.53,228.73,4502.0,218.434,218.7303,218.434,218.6251,4502.0
2022-10-24 12:10:00,228.86,228.9,228.65,228.86,2872.0,218.7494,218.7876,218.5487,218.7494,2872.0
2022-10-24 12:15:00,228.85,229.03,228.53,228.77,2106.0,218.7398,218.9119,218.434,218.6634,2106.0
2022-10-24 12:20:00,228.83,229.07,228.7,229.04,2315.0,218.7207,218.9501,218.5965,218.9214,2315.0
2022-10-24 12:25:00,229.03,229.24,228.95,229.23,5098.0,218.9119,219.1126,218.8354,219.103,5098.0
2022-10-24 12:30:00,229.27,229.27,229.03,229.15,2797.0,219.1413,219.1413,218.9119,219.0266,2797.0
2022-10-24 12:35:00,229.01,229.09,228.89,228.96,2029.0,218.8928,218.9692,218.7781,218.845,2029.0
2022-10-24 12:40:00,228.87,228.96,228.73,228.96,2217.0,218.759,218.845,218.6251,218.845,2217.0
2022-10-24 12:45:00,229.0,229.12,229.0,229.08,1167.0,218.8832,218.9979,218.8832,218.9597,1167.0
2022-10-24 12:50:00,229.12,229.23,229.12,229.18,2176.0,218.9979,219.103,218.9979,219.0553,2176.0
2022-10-24 12:55:00,229.24,229.34,228.75,228.75,5703.0,219.1126,219.2082,218.6443,218.6443,5703.0
2022-10-24 13:00:00,228.66,228.81,228.63,228.81,1716.0,218.5582,218.7016,218.5296,218.7016,1716.0
2022-10-24 13:05:00,228.91,229.14,228.71,229.08,2359.0,218.7972,219.017,218.606,218.9597,2359.0
2022-10-24 13:10:00,229.12,229.12,228.78,228.84,2463.0,218.9979,218.9979,218.6729,218.7303,2463.0
2022-10-24 13:15:00,228.76,228.84,228.69,228.7,2195.0,218.6538,218.7303,218.5869,218.5965,2195.0
2022-10-24 13:20:00,228.64,228.87,228.6,228.73,3496.0,218.5391,218.759,218.5009,218.6251,3496.0
2022-10-24 13:25:00,228.88,228.99,228.55,228.91,5104.0,218.7685,218.8736,218.4531,218.7972,5104.0
2022-10-24 13:30:00,228.97,229.06,228.75,228.83,3551.0,218.8545,218.9406,218.6443,218.7207,3551.0
2022-10-24 13:35:00,228.83,228.93,228.63,228.69,1500.0,218.7207,218.8163,218.5296,218.5869,1500.0
2022-10-24 13:40:00,228.73,229.09,228.73,229.09,3227.0,218.6251,218.9692,218.6251,218.9692,3227.0
2022-10-24 13:45:00,229.03,229.22,228.92,228.93,2441.0,218.9119,219.0935,218.8067,218.8163,2441.0
2022-10-24 13:50:00,229.01,229.12,228.96,229.12,1616.0,218.8928,218.9979,218.845,218.9979,1616.0
2022-10-24 13:55:00,229.02,229.03,228.84,229.03,1859.0,218.9023,218.9119,218.7303,218.9119,1859.0
2022-10-24 14:00:00,228.96,229.36,228.95,229.31,2784.0,218.845,219.2273,218.8354,219.1795,2784.0
2022-10-24 14:05:00,229.3,229.48,229.25,229.48,2069.0,219.17,219.342,219.1222,219.342,2069.0
2022-10-24 14:10:00,229.38,229.38,229.1,229.22,2733.0,219.2464,219.2464,218.9788,219.0935,2733.0
2022-10-24 14:15:00,229.22,229.28,229.09,229.14,1318.0,219.0935,219.1508,218.9692,219.017,1318.0
2022-10-24 14:20:00,229.13,229.13,228.87,229.07,2042.0,219.0075,219.0075,218.759,218.9501,2042.0
2022-10-24 14:25:00,229.0,229.11,228.98,229.07,2697.0,218.8832,218.9883,218.8641,218.9501,2697.0
2022-10-24 14:30:00,228.94,229.14,228.94,229.08,1406.0,218.8259,219.017,218.8259,218.9597,1406.0
2022-10-24 14:35:00,229.14,229.19,228.96,229.09,2384.0,219.017,219.0648,218.845,218.9692,2384.0
2022-10-24 14:40:00,229.07,229.63,229.07,229.57,4773.0,218.9501,219.4854,218.9501,219.428,4773.0
2022-10-24 14:45:00,229.57,229.61,229.43,229.58,4056.0,219.428,219.4663,219.2942,219.4376,4056.0
2022-10-24 14:50:00,229.58,229.67,229.42,229.67,3861.0,219.4376,219.5236,219.2847,219.5236,3861.0
2022-10-24 14:55:00,229.61,229.89,229.53,229.89,1874.0,219.4663,219.7339,219.3898,219.7339,1874.0
2022-10-24 15:00:00,229.89,230.06,229.87,229.94,3832.0,219.7339,219.8964,219.7148,219.7817,3832.0
2022-10-24 15:05:00,229.91,230.11,229.84,230.11,2421.0,219.753,219.9442,219.6861,219.9442,2421.0
2022-10-24 15:10:00,230.09,230.15,229.63,229.63,23162.0,219.9251,219.9824,219.4854,219.4854,23162.0
2022-10-24 15:15:00,229.78,230.0,229.76,230.0,4370.0,219.6287,219.839,219.6096,219.839,4370.0
2022-10-24 15:20:00,230.08,230.17,230.03,230.17,3227.0,219.9155,220.0015,219.8677,220.0015,3227.0
2022-10-24 15:25:00,230.09,230.1,229.81,229.81,9578.0,219.9251,219.9346,219.6574,219.6574,9578.0
2022-10-24 15:30:00,229.79,229.86,229.68,229.73,4009.0,219.6383,219.7052,219.5332,219.581,4009.0
2022-10-24 15:35:00,229.74,229.78,229.5,229.59,9030.0,219.5905,219.6287,219.3611,219.4471,9030.0
2022-10-24 15:40:00,229.59,229.59,229.28,229.5,8469.0,219.4471,219.4471,219.1508,219.3611,8469.0
2022-10-24 15:45:00,229.51,229.76,229.51,229.74,10340.0,219.3707,219.6096,219.3707,219.5905,10340.0
2022-10-24 15:50:00,229.59,229.72,229.38,229.6,22196.0,219.4471,219.5714,219.2464,219.4567,22196.0
2022-10-24 15:55:00,229.57,230.07,229.45,229.83,76258.0,219.428,219.9059,219.3133,219.6765,76258.0
2022-10-25 09:30:00,230.85,234.21,230.57,234.21,28083.0,220.6515,223.863,220.3838,223.863,28083.0
2022-10-25 09:35:00,234.48,236.82,234.31,236.48,51715.0,224.1211,226.3577,223.9586,226.0328,51715.0
2022-10-25 09:40:00,236.48,236.48,233.43,234.03,25126.0,226.0328,226.0328,223.1175,223.691,25126.0
2022-10-25 09:45:00,234.27,234.79,233.2,234.3,9079.0,223.9204,224.4174,222.8977,223.9491,9079.0
2022-10-25 09:50:00,234.39,234.39,233.01,233.4,2720.0,224.0351,224.0351,222.7161,223.0888,2720.0
2022-10-25 09:55:00,233.64,234.7,233.64,234.3,5647.0,223.3182,224.3314,223.3182,223.9491,5647.0
2022-10-25 10:00:00,234.53,234.53,233.88,234.22,6481.0,224.1689,224.1689,223.5476,223.8726,6481.0
2022-10-25 10:05:00,234.12,234.54,233.57,233.74,4553.0,223.777,224.1785,223.2513,223.4138,4553.0
2022-10-25 10:10:00,233.54,233.94,233.03,233.64,4896.0,223.2226,223.605,222.7352,223.3182,4896.0
2022-10-25 10:15:00,233.79,233.91,233.32,233.7,2307.0,223.4616,223.5763,223.0124,223.3756,2307.0
2022-10-25 10:20:00,233.71,234.77,233.58,234.71,25944.0,223.3851,224.3983,223.2609,224.341,25944.0
2022-10-25 10:25:00,234.56,234.83,234.33,234.73,6927.0,224.1976,224.4556,223.9777,224.3601,6927.0
2022-10-25 10:30:00,234.81,234.81,234.44,234.57,2706.0,224.4365,224.4365,224.0829,224.2071,2706.0
2022-10-25 10:35:00,234.51,234.85,234.49,234.5,4580.0,224.1498,224.4748,224.1307,224.1402,4580.0
2022-10-25 10:40:00,234.55,234.64,234.32,234.64,1999.0,224.188,224.274,223.9682,224.274,1999.0
2022-10-25 10:45:00,234.7,234.99,234.63,234.99,3685.0,224.3314,224.6086,224.2645,224.6086,3685.0
2022-10-25 10:50:00,234.89,235.33,234.89,235.16,1748.0,224.513,224.9336,224.513,224.7711,1748.0
2022-10-25 10:55:00,235.06,235.07,234.78,234.79,2901.0,224.6755,224.685,224.4079,224.4174,2901.0
2022-10-25 11:00:00,234.87,234.99,234.45,234.53,2235.0,224.4939,224.6086,224.0924,224.1689,2235.0
2022-10-25 11:05:00,234.73,235.64,234.73,235.64,5433.0,224.3601,225.2299,224.3601,225.2299,5433.0
2022-10-25 11:10:00,235.41,235.67,235.37,235.56,2801.0,225.01,225.2585,224.9718,225.1534,2801.0
2022-10-25 11:15:00,235.62,235.99,235.59,235.87,6228.0,225.2107,225.5644,225.1821,225.4497,6228.0
2022-10-25 11:20:00,235.87,235.97,235.63,235.91,2438.0,225.4497,225.5453,225.2203,225.4879,2438.0
2022-10-25 11:25:00,235.88,235.9,235.47,235.76,7988.0,225.4593,225.4784,225.0674,225.3446,7988.0
2022-10-25 11:30:00,235.76,236.11,235.67,236.07,3556.0,225.3446,225.6791,225.2585,225.6409,3556.0
2022-10-25 11:35:00,236.0,236.4,235.87,236.4,2839.0,225.574,225.9563,225.4497,225.9563,2839.0
2022-10-25 11:40:00,236.19,236.22,236.06,236.11,2205.0,225.7556,225.7842,225.6313,225.6791,2205.0
2022-10-25 11:45:00,236.01,236.41,235.94,236.33,4706.0,225.5835,225.9658,225.5166,225.8894,4706.0
2022-10-25 11:50:00,236.39,236.71,236.34,236.71,2211.0,225.9467,226.2526,225.8989,226.2526,2211.0
2022-10-25 11:55:00,236.64,236.85,236.25,236.36,8760.0,226.1857,226.3864,225.8129,225.9181,8760.0
2022-10-25 12:00:00,236.43,236.43,236.18,236.18,1648.0,225.985,225.985,225.746,225.746,1648.0
2022-10-25 12:05:00,236.2,236.66,236.18,236.64,5401.0,225.7651,226.2048,225.746,226.1857,5401.0
2022-10-25 12:10:00,236.63,236.74,236.49,236.64,1860.0,226.1761,226.2813,226.0423,226.1857,1860.0
2022-10-25 12:15:00,236.65,236.71,236.49,236.53,2201.0,226.1952,226.2526,226.0423,226.0805,2201.0
2022-10-25 12:20:00,236.58,236.74,236.53,236.73,4143.0,226.1283,226.2813,226.0805,226.2717,4143.0
2022-10-25 12:25:00,236.66,236.97,236.63,236.73,4995.0,226.2048,226.5011,226.1761,226.2717,4995.0
2022-10-25 12:30:00,236.68,236.71,236.27,236.36,1572.0,226.2239,226.2526,225.832,225.9181,1572.0
2022-10-25 12:35:00,236.34,236.64,236.26,236.39,6915.0,225.8989,226.1857,225.8225,225.9467,6915.0
2022-10-25 12:40:00,236.36,236.36,236.1,236.16,1864.0,225.9181,225.9181,225.6695,225.7269,1864.0
2022-10-25 12:45:00,236.15,236.3,235.87,236.3,3730.0,225.7173,225.8607,225.4497,225.8607,3730.0
2022-10-25 12:50:00,236.31,236.31,236.01,236.02,2080.0,225.8703,225.8703,225.5835,225.5931,2080.0
2022-10-25 12:55:00,236.05,236.21,235.84,236.02,5973.0,225.6218,225.7747,225.421,225.5931,5973.0
2022-10-25 13:00:00,236.13,236.21,235.93,236.09,4962.0,225.6982,225.7747,225.5071,225.66,4962.0
2022-10-25 13:05:00,236.14,236.57,235.95,236.36,10190.0,225.7078,226.1188,225.5262,225.9181,10190.0
2022-10-25 13:10:00,236.41,236.49,236.34,236.41,6997.0,225.9658,226.0423,225.8989,225.9658,6997.0
2022-10-25 13:15:00,236.41,236.52,236.28,236.52,7574.0,225.9658,226.071,225.8416,226.071,7574.0
2022-10-25 13:20:00,236.52,236.8,236.51,236.72,6968.0,226.071,226.3386,226.0614,226.2622,6968.0
2022-10-25 13:25:00,236.73,237.09,236.73,236.98,4400.0,226.2717,226.6158,226.2717,226.5107,4400.0
2022-10-25 13:30:00,237.09,237.44,237.06,237.4,4303.0,226.6158,226.9503,226.5871,226.9121,4303.0
2022-10-25 13:35:00,237.34,237.41,237.22,237.24,4093.0,226.8548,226.9217,226.7401,226.7592,4093.0
2022-10-25 13:40:00,237.3,237.44,237.23,237.44,2654.0,226.8165,226.9503,226.7496,226.9503,2654.0
2022-10-25 13:45:00,237.39,237.47,237.29,237.41,2873.0,226.9026,226.979,226.807,226.9217,2873.0
2022-10-25 13:50:00,237.43,238.12,237.42,238.12,12361.0,226.9408,227.6003,226.9312,227.6003,12361.0
2022-10-25 13:55:00,238.03,238.09,237.71,237.94,5401.0,227.5143,227.5716,227.2084,227.4283,5401.0
2022-10-25 14:00:00,237.93,238.61,237.93,238.39,12591.0,227.4187,228.0687,227.4187,227.8584,12591.0
2022-10-25 14:05:00,238.38,238.46,238.36,238.45,1326.0,227.8488,227.9253,227.8297,227.9157,1326.0
2022-10-25 14:10:00,238.45,238.52,237.82,237.91,9636.0,227.9157,227.9826,227.3136,227.3996,9636.0
2022-10-25 14:15:00,237.89,238.28,237.88,238.25,2911.0,227.3805,227.7532,227.3709,227.7246,2911.0
2022-10-25 14:20:00,238.08,238.19,238.03,238.12,2102.0,227.5621,227.6672,227.5143,227.6003,2102.0
2022-10-25 14:25:00,238.08,238.16,238.0,238.15,2801.0,227.5621,227.6385,227.4856,227.629,2801.0
2022-10-25 14:30:00,238.13,238.43,237.9,238.43,9157.0,227.6099,227.8966,227.39,227.8966,9157.0
2022-10-25 14:35:00,238.47,238.55,238.42,238.5,1846.0,227.9348,228.0113,227.887,227.9635,1846.0
2022-10-25 14:40:00,238.48,238.62,238.46,238.55,5146.0,227.9444,228.0782,227.9253,228.0113,5146.0
2022-10-25 14:45:00,238.52,238.82,238.5,238.82,3447.0,227.9826,228.2694,227.9635,228.2694,3447.0
2022-10-25 14:50:00,238.84,238.87,238.66,238.81,4008.0,228.2885,228.3172,228.1164,228.2598,4008.0
2022-10-25 14:55:00,238.87,239.08,238.77,238.77,6681.0,228.3172,228.5179,228.2216,228.2216,6681.0
2022-10-25 15:00:00,238.74,238.9,238.74,238.9,4574.0,228.1929,228.3458,228.1929,228.3458,4574.0
2022-10-25 15:05:00,238.93,239.28,238.89,239.22,6345.0,228.3745,228.7091,228.3363,228.6517,6345.0
2022-10-25 15:10:00,239.23,239.41,239.18,239.35,5609.0,228.6613,228.8333,228.6135,228.776,5609.0
2022-10-25 15:15:00,239.31,239.53,239.21,239.52,5300.0,228.7377,228.948,228.6421,228.9385,5300.0
2022-10-25 15:20:00,239.5,239.61,239.38,239.39,9446.0,228.9193,229.0245,228.8046,228.8142,9446.0
2022-10-25 15:25:00,239.41,239.56,239.37,239.56,7462.0,228.8333,228.9767,228.7951,228.9767,7462.0
2022-10-25 15:30:00,239.56,239.86,239.55,239.8,8726.0,228.9767,229.2634,228.9671,229.2061,8726.0
2022-10-25 15:35:00,239.87,239.92,239.54,239.62,9720.0,229.273,229.3208,228.9576,229.034,9720.0
2022-10-25 15:40:00,239.62,239.62,239.2,239.43,18460.0,229.034,229.034,228.6326,228.8524,18460.0
2022-10-25 15:45:00,239.43,239.72,239.25,239.61,13032.0,228.8524,229.1296,228.6804,229.0245,13032.0
2022-10-25 15:50:00,239.61,239.83,239.14,239.15,25884.0,229.0245,229.2348,228.5752,228.5848,25884.0
2022-10-25 15:55:00,239.15,239.74,238.86,238.94,153029.0,228.5848,229.1487,228.3076,228.3841,153029.0
2022-10-26 09:30:00,239.47,241.54,239.11,241.54,15083.0,228.8907,230.8692,228.5466,230.8692,15083.0
2022-10-26 09:35:00,240.89,241.32,240.61,240.75,4979.0,230.2479,230.6589,229.9803,230.1141,4979.0
2022-10-26 09:40:00,240.34,240.73,239.05,239.16,5025.0,229.7222,230.095,228.4892,228.5944,5025.0
2022-10-26 09:45:00,239.31,239.45,238.33,238.9,5755.0,228.7377,228.8715,227.801,228.3458,5755.0
2022-10-26 09:50:00,238.9,239.11,238.37,238.75,4334.0,228.3458,228.5466,227.8393,228.2025,4334.0
2022-10-26 09:55:00,238.75,238.79,238.51,238.78,2465.0,228.2025,228.2407,227.9731,228.2311,2465.0
2022-10-26 10:00:00,238.95,239.94,238.78,239.3,3193.0,228.3936,229.3399,228.2311,228.7282,3193.0
2022-10-26 10:05:00,239.29,239.95,239.26,239.95,3023.0,228.7186,229.3495,228.6899,229.3495,3023.0
2022-10-26 10:10:00,239.83,239.88,239.36,239.5,948.0,229.2348,229.2825,228.7855,228.9193,948.0
2022-10-26 10:15:00,239.69,240.35,239.4,240.0,3368.0,229.1009,229.7318,228.8238,229.3972,3368.0
2022-10-26 10:20:00,239.89,240.15,239.87,239.93,1792.0,229.2921,229.5406,229.273,229.3303,1792.0
2022-10-26 10:25:00,239.51,240.06,239.51,240.06,1982.0,228.9289,229.4546,228.9289,229.4546,1982.0
2022-10-26 10:30:00,239.81,239.95,239.23,239.54,12125.0,229.2156,229.3495,228.6613,228.9576,12125.0
2022-10-26 10:35:00,239.22,239.52,239.09,239.52,2620.0,228.6517,228.9385,228.5275,228.9385,2620.0
2022-10-26 10:40:00,239.64,239.74,239.34,239.59,2471.0,229.0532,229.1487,228.7664,229.0054,2471.0
2022-10-26 10:45:00,239.59,239.7,239.38,239.61,6035.0,229.0054,229.1105,228.8046,229.0245,6035.0
2022-10-26 10:50:00,239.71,239.71,239.38,239.52,2688.0,229.1201,229.1201,228.8046,228.9385,2688.0
2022-10-26 10:55:00,239.46,239.53,239.17,239.28,4284.0,228.8811,228.948,228.6039,228.7091,4284.0
2022-10-26 11:00:00,239.25,239.83,239.25,239.57,2893.0,228.6804,229.2348,228.6804,228.9862,2893.0
2022-10-26 11:05:00,239.6,239.78,239.47,239.78,3200.0,229.0149,229.187,228.8907,229.187,3200.0
2022-10-26 11:10:00,239.77,239.77,239.32,239.56,2674.0,229.1774,229.1774,228.7473,228.9767,2674.0
2022-10-26 11:15:00,239.5,239.69,239.36,239.6,3583.0,228.9193,229.1009,228.7855,229.0149,3583.0
2022-10-26 11:20:00,239.41,239.55,239.31,239.31,1585.0,228.8333,228.9671,228.7377,228.7377,1585.0
2022-10-26 11:25:00,239.18,239.18,238.65,238.74,2016.0,228.6135,228.6135,228.1069,228.1929,2016.0
2022-10-26 11:30:00,238.66,239.02,238.66,238.93,3817.0,228.1164,228.4605,228.1164,228.3745,3817.0
2022-10-26 11:35:00,239.04,239.12,239.0,239.01,20256.0,228.4797,228.5561,228.4414,228.451,20256.0
2022-10-26 11:40:00,239.0,239.07,238.64,238.86,4950.0,228.4414,228.5083,228.0973,228.3076,4950.0
2022-10-26 11:45:00,238.65,238.75,238.27,238.55,6367.0,228.1069,228.2025,227.7437,228.0113,6367.0
2022-10-26 11:50:00,238.68,238.79,238.58,238.79,4167.0,228.1356,228.2407,228.04,228.2407,4167.0
2022-10-26 11:55:00,238.81,239.12,238.69,239.1,4495.0,228.2598,228.5561,228.1451,228.537,4495.0
2022-10-26 12:00:00,239.12,239.35,239.0,239.31,3356.0,228.5561,228.776,228.4414,228.7377,3356.0
2022-10-26 12:05:00,239.43,239.43,238.93,238.93,6673.0,228.8524,228.8524,228.3745,228.3745,6673.0
2022-10-26 12:10:00,238.93,239.33,238.84,238.85,6336.0,228.3745,228.7568,228.2885,228.2981,6336.0
2022-10-26 12:15:00,238.73,238.74,238.41,238.74,3430.0,228.1834,228.1929,227.8775,228.1929,3430.0
2022-10-26 12:20:00,238.7,238.7,238.35,238.35,2206.0,228.1547,228.1547,227.8201,227.8201,2206.0
2022-10-26 12:25:00,238.58,238.64,237.92,238.06,10029.0,228.04,228.0973,227.4091,227.543,10029.0
2022-10-26 12:30:00,238.08,238.33,238.07,238.14,3600.0,227.5621,227.801,227.5525,227.6194,3600.0
2022-10-26 12:35:00,238.16,238.43,238.16,238.37,3597.0,227.6385,227.8966,227.6385,227.8393,3597.0
2022-10-26 12:40:00,238.43,238.53,238.12,238.21,4200.0,227.8966,227.9922,227.6003,227.6863,4200.0
2022-10-26 12:45:00,238.17,238.18,237.8,237.82,2102.0,227.6481,227.6577,227.2944,227.3136,2102.0
2022-10-26 12:50:00,237.92,238.14,237.86,237.86,3602.0,227.4091,227.6194,227.3518,227.3518,3602.0
2022-10-26 12:55:00,237.84,237.84,237.48,237.59,4372.0,227.3327,227.3327,226.9886,227.0937,4372.0
2022-10-26 13:00:00,237.58,237.83,237.4,237.74,3196.0,227.0842,227.3231,226.9121,227.2371,3196.0
2022-10-26 13:05:00,237.65,237.93,237.48,237.7,2113.0,227.1511,227.4187,226.9886,227.1989,2113.0
2022-10-26 13:10:00,237.71,238.02,237.7,237.8,3765.0,227.2084,227.5047,227.1989,227.2944,3765.0
2022-10-26 13:15:00,237.77,238.19,237.68,238.18,3648.0,227.2658,227.6672,227.1797,227.6577,3648.0
2022-10-26 13:20:00,238.21,238.43,238.11,238.33,3700.0,227.6863,227.8966,227.5907,227.801,3700.0
2022-10-26 13:25:00,238.23,238.38,237.95,238.3,4980.0,227.7054,227.8488,227.4378,227.7724,4980.0
2022-10-26 13:30:00,238.3,238.37,238.1,238.3,8058.0,227.7724,227.8393,227.5812,227.7724,8058.0
2022-10-26 13:35:00,238.42,238.42,237.91,238.17,6031.0,227.887,227.887,227.3996,227.6481,6031.0
2022-10-26 13:40:00,238.28,238.49,238.23,238.35,4752.0,227.7532,227.954,227.7054,227.8201,4752.0
2022-10-26 13:45:00,238.42,238.49,238.18,238.34,6290.0,227.887,227.954,227.6577,227.8106,6290.0
2022-10-26 13:50:00,238.34,238.69,238.27,238.28,6699.0,227.8106,228.1451,227.7437,227.7532,6699.0
2022-10-26 13:55:00,238.22,238.34,237.9,238.24,5276.0,227.6959,227.8106,227.39,227.715,5276.0
2022-10-26 14:00:00,238.23,238.5,238.23,238.39,3611.0,227.7054,227.9635,227.7054,227.8584,3611.0
2022-10-26 14:05:00,238.42,238.42,238.16,238.31,2717.0,227.887,227.887,227.6385,227.7819,2717.0
2022-10-26 14:10:00,238.39,238.59,238.39,238.5,3573.0,227.8584,228.0495,227.8584,227.9635,3573.0
2022-10-26 14:15:00,238.45,238.45,238.21,238.34,4131.0,227.9157,227.9157,227.6863,227.8106,4131.0
2022-10-26 14:20:00,238.29,238.32,237.93,238.05,3803.0,227.7628,227.7915,227.4187,227.5334,3803.0
2022-10-26 14:25:00,238.06,238.13,237.93,237.93,1200.0,227.543,227.6099,227.4187,227.4187,1200.0
2022-10-26 14:30:00,237.98,238.02,237.82,237.82,4718.0,227.4665,227.5047,227.3136,227.3136,4718.0
2022-10-26 14:35:00,237.87,238.25,237.86,238.23,5338.0,227.3613,227.7246,227.3518,227.7054,5338.0
2022-10-26 14:40:00,238.12,238.13,237.69,237.69,2728.0,227.6003,227.6099,227.1893,227.1893,2728.0
2022-10-26 14:45:00,237.77,237.89,237.58,237.7,2830.0,227.2658,227.3805,227.0842,227.1989,2830.0
2022-10-26 14:50:00,237.66,237.66,237.44,237.52,1924.0,227.1606,227.1606,226.9503,227.0268,1924.0
2022-10-26 14:55:00,237.57,237.73,237.45,237.55,4506.0,227.0746,227.2275,226.9599,227.0555,4506.0
2022-10-26 15:00:00,237.4,237.4,237.17,237.3,2561.0,226.9121,226.9121,226.6923,226.8165,2561.0
2022-10-26 15:05:00,237.21,237.53,237.21,237.53,3019.0,226.7305,227.0364,226.7305,227.0364,3019.0
2022-10-26 15:10:00,237.46,237.66,237.24,237.57,7313.0,226.9695,227.1606,226.7592,227.0746,7313.0
2022-10-26 15:15:00,237.63,237.73,237.49,237.66,3133.0,227.132,227.2275,226.9981,227.1606,3133.0
2022-10-26 15:20:00,237.65,237.65,237.28,237.37,4447.0,227.1511,227.1511,226.7974,226.8834,4447.0
2022-10-26 15:25:00,237.38,237.4,237.18,237.4,5052.0,226.893,226.9121,226.7018,226.9121,5052.0
2022-10-26 15:30:00,237.44,237.52,237.29,237.34,4852.0,226.9503,227.0268,226.807,226.8548,4852.0
2022-10-26 15:35:00,237.34,237.64,237.26,237.47,5738.0,226.8548,227.1415,226.7783,226.979,5738.0
2022-10-26 15:40:00,237.5,237.74,237.47,237.58,5951.0,227.0077,227.2371,226.979,227.0842,5951.0
2022-10-26 15:45:00,237.6,237.92,237.58,237.82,13625.0,227.1033,227.4091,227.0842,227.3136,13625.0
2022-10-26 15:50:00,237.85,237.92,237.56,237.89,17231.0,227.3422,227.4091,227.065,227.3805,17231.0
2022-10-26 15:55:00,237.87,238.01,237.68,237.78,51696.0,227.3613,227.4952,227.1797,227.2753,51696.0
2022-10-27 09:30:00,239.0,240.12,238.98,240.0,7726.0,228.4414,229.5119,228.4223,229.3972,7726.0
2022-10-27 09:35:00,240.78,240.78,239.9,239.91,2635.0,230.1428,230.1428,229.3017,229.3112,2635.0
2022-10-27 09:40:00,239.94,239.99,239.46,239.46,1949.0,229.3399,229.3877,228.8811,228.8811,1949.0
2022-10-27 09:45:00,239.98,240.13,239.31,239.57,2958.0,229.3781,229.5215,228.7377,228.9862,2958.0
2022-10-27 09:50:00,239.82,239.82,238.79,239.5,4178.0,229.2252,229.2252,228.2407,228.9193,4178.0
2022-10-27 09:55:00,239.4,239.6,239.2,239.56,1418.0,228.8238,229.0149,228.6326,228.9767,1418.0
2022-10-27 10:00:00,239.61,239.76,239.07,239.46,2400.0,229.0245,229.1679,228.5083,228.8811,2400.0
2022-10-27 10:05:00,239.58,239.7,239.35,239.37,2900.0,228.9958,229.1105,228.776,228.7951,2900.0
2022-10-27 10:10:00,239.38,240.32,239.15,240.32,1795.0,228.8046,229.7031,228.5848,229.7031,1795.0
2022-10-27 10:15:00,240.35,240.43,239.93,240.08,1500.0,229.7318,229.8083,229.3303,229.4737,1500.0
2022-10-27 10:20:00,239.99,239.99,239.75,239.82,1500.0,229.3877,229.3877,229.1583,229.2252,1500.0
2022-10-27 10:25:00,239.71,240.03,239.71,239.95,1266.0,229.1201,229.4259,229.1201,229.3495,1266.0
2022-10-27 10:30:00,239.84,240.37,239.79,240.08,2643.0,229.2443,229.7509,229.1965,229.4737,2643.0
2022-10-27 10:35:00,240.11,240.4,240.0,240.28,1507.0,229.5024,229.7796,229.3972,229.6649,1507.0
2022-10-27 10:40:00,240.37,240.37,240.13,240.16,700.0,229.7509,229.7509,229.5215,229.5502,700.0
2022-10-27 10:45:00,240.2,240.85,240.11,240.65,4683.0,229.5884,230.2097,229.5024,230.0185,4683.0
2022-10-27 10:50:00,240.53,240.56,240.37,240.56,695.0,229.9038,229.9325,229.7509,229.9325,695.0
2022-10-27 10:55:00,240.58,240.58,239.68,239.68,3944.0,229.9516,229.9516,229.0914,229.0914,3944.0
2022-10-27 11:00:00,239.84,240.36,239.83,240.13,1200.0,229.2443,229.7413,229.2348,229.5215,1200.0
2022-10-27 11:05:00,240.06,240.12,239.54,239.69,2299.0,229.4546,229.5119,228.9576,229.1009,2299.0
2022-10-27 11:10:00,239.78,239.85,239.64,239.64,500.0,229.187,229.2539,229.0532,229.0532,500.0
2022-10-27 11:15:00,239.74,239.74,239.18,239.29,1572.0,229.1487,229.1487,228.6135,228.7186,1572.0
2022-10-27 11:20:00,239.39,239.53,239.36,239.53,1100.0,228.8142,228.948,228.7855,228.948,1100.0
2022-10-27 11:25:00,239.65,239.65,239.3,239.54,2450.0,229.0627,229.0627,228.7282,228.9576,2450.0
2022-10-27 11:30:00,239.47,239.5,239.27,239.47,890.0,228.8907,228.9193,228.6995,228.8907,890.0
2022-10-27 11:35:00,239.33,239.48,238.56,238.56,1595.0,228.7568,228.9002,228.0209,228.0209,1595.0
2022-10-27 11:40:00,238.5,238.79,238.36,238.62,950.0,227.9635,228.2407,227.8297,228.0782,950.0
2022-10-27 11:45:00,238.63,238.95,238.61,238.95,1843.0,228.0878,228.3936,228.0687,228.3936,1843.0
2022-10-27 11:50:00,238.71,239.0,238.63,239.0,2102.0,228.1642,228.4414,228.0878,228.4414,2102.0
2022-10-27 11:55:00,238.94,238.94,238.75,238.94,800.0,228.3841,228.3841,228.2025,228.3841,800.0
2022-10-27 12:00:00,238.95,239.41,238.9,239.26,1475.0,228.3936,228.8333,228.3458,228.6899,1475.0
2022-10-27 12:05:00,239.38,239.38,238.94,238.94,2207.0,228.8046,228.8046,228.3841,228.3841,2207.0
2022-10-27 12:10:00,238.69,239.16,238.69,239.16,1400.0,228.1451,228.5944,228.1451,228.5944,1400.0
2022-10-27 12:15:00,239.05,239.27,239.05,239.27,1454.0,228.4892,228.6995,228.4892,228.6995,1454.0
2022-10-27 12:20:00,239.06,239.11,238.82,239.11,1812.0,228.4988,228.5466,228.2694,228.5466,1812.0
2022-10-27 12:25:00,238.71,238.8,238.6,238.6,701.0,228.1642,228.2503,228.0591,228.0591,701.0
2022-10-27 12:30:00,238.42,238.96,238.34,238.96,1825.0,227.887,228.4032,227.8106,228.4032,1825.0
2022-10-27 12:35:00,238.78,239.12,238.78,239.01,4900.0,228.2311,228.5561,228.2311,228.451,4900.0
2022-10-27 12:40:00,238.92,239.49,238.89,239.49,7236.0,228.365,228.9098,228.3363,228.9098,7236.0
2022-10-27 12:45:00,239.58,239.96,239.38,239.76,3100.0,228.9958,229.359,228.8046,229.1679,3100.0
2022-10-27 12:50:00,239.75,239.95,239.73,239.95,2825.0,229.1583,229.3495,229.1392,229.3495,2825.0
2022-10-27 12:55:00,239.87,239.89,239.67,239.73,2153.0,229.273,229.2921,229.0818,229.1392,2153.0
2022-10-27 13:00:00,239.85,240.07,239.78,239.84,1719.0,229.2539,229.4642,229.187,229.2443,1719.0
2022-10-27 13:05:00,239.88,240.39,239.87,240.22,6014.0,229.2825,229.77,229.273,229.6075,6014.0
2022-10-27 13:10:00,240.3,240.38,240.09,240.29,1832.0,229.684,229.7605,229.4833,229.6744,1832.0
2022-10-27 13:15:00,240.11,240.19,239.9,240.19,1000.0,229.5024,229.5789,229.3017,229.5789,1000.0
2022-10-27 13:20:00,240.12,240.27,240.11,240.17,1943.0,229.5119,229.6553,229.5024,229.5597,1943.0
2022-10-27 13:25:00,240.07,240.08,239.9,239.97,3898.0,229.4642,229.4737,229.3017,229.3686,3898.0
2022-10-27 13:30:00,240.0,240.01,239.88,239.92,1250.0,229.3972,229.4068,229.2825,229.3208,1250.0
2022-10-27 13:35:00,239.83,239.83,239.68,239.74,700.0,229.2348,229.2348,229.0914,229.1487,700.0
2022-10-27 13:40:00,239.74,239.74,239.64,239.65,500.0,229.1487,229.1487,229.0532,229.0627,500.0
2022-10-27 13:45:00,239.67,239.67,239.27,239.34,13800.0,229.0818,229.0818,228.6995,228.7664,13800.0
2022-10-27 13:50:00,239.25,239.25,238.6,238.6,12355.0,228.6804,228.6804,228.0591,228.0591,12355.0
2022-10-27 13:55:00,238.63,238.91,238.62,238.86,3178.0,228.0878,228.3554,228.0782,228.3076,3178.0
2022-10-27 14:00:00,238.85,239.05,238.75,238.86,1355.0,228.2981,228.4892,228.2025,228.3076,1355.0
2022-10-27 14:05:00,238.8,238.84,238.59,238.59,1020.0,228.2503,228.2885,228.0495,228.0495,1020.0
2022-10-27 14:10:00,238.69,238.79,238.59,238.79,1182.0,228.1451,228.2407,228.0495,228.2407,1182.0
2022-10-27 14:15:00,238.68,238.89,238.63,238.82,2190.0,228.1356,228.3363,228.0878,228.2694,2190.0
2022-10-27 14:20:00,238.83,239.01,238.78,238.99,3142.0,228.2789,228.451,228.2311,228.4319,3142.0
2022-10-27 14:25:00,238.98,239.15,238.98,239.15,1000.0,228.4223,228.5848,228.4223,228.5848,1000.0
2022-10-27 14:30:00,239.0,239.05,238.78,239.05,2177.0,228.4414,228.4892,228.2311,228.4892,2177.0
2022-10-27 14:35:00,239.02,239.02,238.8,238.89,1978.0,228.4605,228.4605,228.2503,228.3363,1978.0
2022-10-27 14:40:00,238.91,239.05,238.9,239.0,1939.0,228.3554,228.4892,228.3458,228.4414,1939.0
2022-10-27 14:45:00,239.09,239.34,239.06,239.26,1910.0,228.5275,228.7664,228.4988,228.6899,1910.0
2022-10-27 14:50:00,239.25,239.39,239.22,239.34,2200.0,228.6804,228.8142,228.6517,228.7664,2200.0
2022-10-27 14:55:00,239.29,239.39,238.86,239.19,3085.0,228.7186,228.8142,228.3076,228.623,3085.0
2022-10-27 15:00:00,239.15,239.55,239.15,239.54,2378.0,228.5848,228.9671,228.5848,228.9576,2378.0
2022-10-27 15:05:00,239.4,239.56,238.96,238.99,3684.0,228.8238,228.9767,228.4032,228.4319,3684.0
2022-10-27 15:10:00,239.1,239.16,239.0,239.02,1978.0,228.537,228.5944,228.4414,228.4605,1978.0
2022-10-27 15:15:00,239.18,239.23,239.0,239.06,1817.0,228.6135,228.6613,228.4414,228.4988,1817.0
2022-10-27 15:20:00,238.98,239.32,238.98,239.29,2331.0,228.4223,228.7473,228.4223,228.7186,2331.0
2022-10-27 15:25:00,239.25,239.33,239.09,239.33,2231.0,228.6804,228.7568,228.5275,228.7568,2231.0
2022-10-27 15:30:00,239.19,239.58,239.13,239.57,3248.0,228.623,228.9958,228.5657,228.9862,3248.0
2022-10-27 15:35:00,239.46,239.56,239.27,239.28,1800.0,228.8811,228.9767,228.6995,228.7091,1800.0
2022-10-27 15:40:00,239.14,239.41,239.1,239.13,2576.0,228.5752,228.8333,228.537,228.5657,2576.0
2022-10-27 15:45:00,239.09,239.25,239.09,239.16,4491.0,228.5275,228.6804,228.5275,228.5944,4491.0
2022-10-27 15:50:00,239.25,239.29,238.07,238.09,11112.0,228.6804,228.7186,227.5525,227.5716,11112.0
2022-10-27 15:55:00,238.06,238.61,237.81,238.58,52907.0,227.543,228.0687,227.304,228.04,52907.0
2022-10-28 09:30:00,239.08,239.73,238.5,239.72,8402.0,228.5179,229.1392,227.9635,229.1296,8402.0
2022-10-28 09:35:00,239.28,239.56,239.28,239.56,3670.0,228.7091,228.9767,228.7091,228.9767,3670.0
2022-10-28 09:40:00,240.11,240.54,240.04,240.4,2545.0,229.5024,229.9134,229.4355,229.7796,2545.0
2022-10-28 09:45:00,240.48,240.5,240.28,240.44,3787.0,229.856,229.8752,229.6649,229.8178,3787.0
2022-10-28 09:50:00,240.44,240.85,240.38,240.45,2422.0,229.8178,230.2097,229.7605,229.8274,2422.0
2022-10-28 09:55:00,240.45,240.91,240.17,240.25,2330.0,229.8274,230.267,229.5597,229.6362,2330.0
2022-10-28 10:00:00,240.2,240.76,240.13,240.3,3632.0,229.5884,230.1237,229.5215,229.684,3632.0
2022-10-28 10:05:00,240.03,240.53,240.0,240.53,1473.0,229.4259,229.9038,229.3972,229.9038,1473.0
2022-10-28 10:10:00,240.64,240.93,240.54,240.86,1207.0,230.009,230.2862,229.9134,230.2193,1207.0
2022-10-28 10:15:00,241.37,242.03,241.36,241.9,5609.0,230.7067,231.3376,230.6972,231.2133,5609.0
2022-10-28 10:20:00,242.06,242.15,241.94,242.06,603.0,231.3662,231.4523,231.2515,231.3662,603.0
2022-10-28 10:25:00,241.93,242.27,241.84,241.94,3255.0,231.242,231.567,231.156,231.2515,3255.0
2022-10-28 10:30:00,242.1,242.49,242.1,242.33,1674.0,231.4045,231.7772,231.4045,231.6243,1674.0
2022-10-28 10:35:00,242.33,242.89,242.11,242.8,4174.0,231.6243,232.1596,231.414,232.0735,4174.0
2022-10-28 10:40:00,242.81,242.81,242.47,242.55,2709.0,232.0831,232.0831,231.7581,231.8346,2709.0
2022-10-28 10:45:00,242.42,242.47,242.21,242.42,4360.0,231.7103,231.7581,231.5096,231.7103,4360.0
2022-10-28 10:50:00,242.5,242.61,242.29,242.61,2869.0,231.7868,231.8919,231.5861,231.8919,2869.0
2022-10-28 10:55:00,242.5,242.66,242.5,242.52,1300.0,231.7868,231.9397,231.7868,231.8059,1300.0
2022-10-28 11:00:00,242.5,242.75,242.5,242.58,2002.0,231.7868,232.0258,231.7868,231.8633,2002.0
2022-10-28 11:05:00,242.66,242.85,242.52,242.85,700.0,231.9397,232.1213,231.8059,232.1213,700.0
2022-10-28 11:10:00,242.86,242.88,242.69,242.69,1199.0,232.1309,232.15,231.9684,231.9684,1199.0
2022-10-28 11:15:00,242.57,242.68,242.44,242.45,772.0,231.8537,231.9589,231.7295,231.739,772.0
2022-10-28 11:20:00,242.67,242.76,242.53,242.59,2615.0,231.9493,232.0353,231.8155,231.8728,2615.0
2022-10-28 11:25:00,242.64,243.01,242.26,243.01,3225.0,231.9206,232.2743,231.5574,232.2743,3225.0
2022-10-28 11:30:00,242.88,242.92,242.61,242.61,1248.0,232.15,232.1882,231.8919,231.8919,1248.0
2022-10-28 11:35:00,242.35,242.61,242.31,242.61,1358.0,231.6434,231.8919,231.6052,231.8919,1358.0
2022-10-28 11:40:00,242.53,242.88,242.53,242.67,1834.0,231.8155,232.15,231.8155,231.9493,1834.0
2022-10-28 11:45:00,242.81,243.19,242.65,243.19,1763.0,232.0831,232.4463,231.9302,232.4463,1763.0
2022-10-28 11:50:00,243.17,243.29,243.17,243.22,2607.0,232.4272,232.5419,232.4272,232.475,2607.0
2022-10-28 11:55:00,243.24,243.24,243.06,243.06,200.0,232.4941,232.4941,232.3221,232.3221,200.0
2022-10-28 12:00:00,243.06,243.24,243.01,243.08,935.0,232.3221,232.4941,232.2743,232.3412,935.0
2022-10-28 12:05:00,242.95,243.06,242.79,243.06,801.0,232.2169,232.3221,232.064,232.3221,801.0
2022-10-28 12:10:00,243.06,243.35,243.06,243.35,1000.0,232.3221,232.5993,232.3221,232.5993,1000.0
2022-10-28 12:15:00,243.55,243.67,243.49,243.64,1388.0,232.7904,232.9051,232.7331,232.8764,1388.0
2022-10-28 12:20:00,243.63,243.74,243.56,243.7,1414.0,232.8669,232.972,232.8,232.9338,1414.0
2022-10-28 12:25:00,243.72,243.8,243.59,243.69,857.0,232.9529,233.0294,232.8286,232.9242,857.0
2022-10-28 12:30:00,243.5,243.63,243.46,243.63,1021.0,232.7426,232.8669,232.7044,232.8669,1021.0
2022-10-28 12:35:00,243.72,243.77,243.6,243.69,3009.0,232.9529,233.0007,232.8382,232.9242,3009.0
2022-10-28 12:40:00,243.7,243.77,243.63,243.73,2499.0,232.9338,233.0007,232.8669,232.9625,2499.0
2022-10-28 12:45:00,243.72,243.87,243.66,243.87,2066.0,232.9529,233.0963,232.8956,233.0963,2066.0
2022-10-28 12:50:00,243.87,244.08,243.83,243.89,5773.0,233.0963,233.297,233.058,233.1154,5773.0
2022-10-28 12:55:00,243.89,243.98,243.86,243.86,1526.0,233.1154,233.2014,233.0867,233.0867,1526.0
2022-10-28 13:00:00,243.96,244.42,243.94,243.98,7311.0,233.1823,233.622,233.1632,233.2014,7311.0
2022-10-28 13:05:00,243.89,244.02,243.84,244.02,1250.0,233.1154,233.2397,233.0676,233.2397,1250.0
2022-10-28 13:10:00,244.0,244.27,243.98,244.23,2242.0,233.2205,233.4786,233.2014,233.4404,2242.0
2022-10-28 13:15:00,244.09,244.12,243.92,244.05,1523.0,233.3066,233.3352,233.1441,233.2683,1523.0
2022-10-28 13:20:00,244.0,244.06,243.97,243.98,1038.0,233.2205,233.2779,233.1919,233.2014,1038.0
2022-10-28 13:25:00,243.99,244.14,243.98,244.14,1300.0,233.211,233.3544,233.2014,233.3544,1300.0
2022-10-28 13:30:00,244.15,244.31,244.04,244.19,1017.0,233.3639,233.5168,233.2588,233.4021,1017.0
2022-10-28 13:35:00,244.31,244.41,244.25,244.38,1700.0,233.5168,233.6124,233.4595,233.5837,1700.0
2022-10-28 13:40:00,244.38,244.54,244.28,244.47,3874.0,233.5837,233.7367,233.4882,233.6698,3874.0
2022-10-28 13:45:00,244.58,244.74,244.58,244.68,1460.0,233.7749,233.9278,233.7749,233.8705,1460.0
2022-10-28 13:50:00,244.7,244.82,244.7,244.78,1353.0,233.8896,234.0043,233.8896,233.9661,1353.0
2022-10-28 13:55:00,244.86,244.98,244.48,244.54,6429.0,234.0425,234.1572,233.6793,233.7367,6429.0
2022-10-28 14:00:00,244.58,244.73,244.58,244.72,3612.0,233.7749,233.9183,233.7749,233.9087,3612.0
2022-10-28 14:05:00,244.69,245.09,244.69,244.98,6484.0,233.8801,234.2624,233.8801,234.1572,6484.0
2022-10-28 14:10:00,245.01,245.08,244.88,244.9,3181.0,234.1859,234.2528,234.0617,234.0808,3181.0
2022-10-28 14:15:00,244.89,245.1,244.88,245.03,4489.0,234.0712,234.2719,234.0617,234.205,4489.0
2022-10-28 14:20:00,245.0,245.05,244.94,245.0,3035.0,234.1764,234.2241,234.119,234.1764,3035.0
2022-10-28 14:25:00,245.12,245.13,244.95,244.96,1012.0,234.2911,234.3006,234.1286,234.1381,1012.0
2022-10-28 14:30:00,245.0,245.27,244.93,245.27,9671.0,234.1764,234.4344,234.1094,234.4344,9671.0
2022-10-28 14:35:00,245.25,245.28,245.03,245.21,3690.0,234.4153,234.444,234.205,234.3771,3690.0
2022-10-28 14:40:00,245.17,245.49,245.17,245.39,2350.0,234.3388,234.6447,234.3388,234.5491,2350.0
2022-10-28 14:45:00,245.38,245.52,245.38,245.52,1126.0,234.5396,234.6734,234.5396,234.6734,1126.0
2022-10-28 14:50:00,245.61,245.72,245.52,245.59,4790.0,234.7594,234.8645,234.6734,234.7403,4790.0
2022-10-28 14:55:00,245.66,245.97,245.66,245.93,3844.0,234.8072,235.1035,234.8072,235.0653,3844.0
2022-10-28 15:00:00,245.88,246.24,245.88,246.24,4599.0,235.0175,235.3616,235.0175,235.3616,4599.0
2022-10-28 15:05:00,246.16,246.16,245.97,246.15,3705.0,235.2851,235.2851,235.1035,235.2756,3705.0
2022-10-28 15:10:00,246.15,246.24,246.1,246.2,3514.0,235.2756,235.3616,235.2278,235.3233,3514.0
2022-10-28 15:15:00,246.21,246.33,246.08,246.09,6250.0,235.3329,235.4476,235.2086,235.2182,6250.0
2022-10-28 15:20:00,246.11,246.2,245.91,246.15,10649.0,235.2373,235.3233,235.0462,235.2756,10649.0
2022-10-28 15:25:00,246.17,246.69,246.07,246.36,7623.0,235.2947,235.7917,235.1991,235.4763,7623.0
2022-10-28 15:30:00,246.29,246.49,246.24,246.47,12131.0,235.4094,235.6005,235.3616,235.5814,12131.0
2022-10-28 15:35:00,246.34,246.69,246.24,246.49,11961.0,235.4572,235.7917,235.3616,235.6005,11961.0
2022-10-28 15:40:00,246.51,246.65,246.44,246.58,6871.0,235.6196,235.7535,235.5527,235.6866,6871.0
2022-10-28 15:45:00,246.56,246.82,246.5,246.72,19187.0,235.6674,235.916,235.6101,235.8204,19187.0
2022-10-28 15:50:00,246.73,247.3,246.65,247.1,53046.0,235.8299,236.3747,235.7535,236.1836,53046.0
2022-10-28 15:55:00,247.18,247.24,246.85,247.12,114919.0,236.26,236.3174,235.9446,236.2027,114919.0
2022-10-31 09:30:00,247.25,247.77,246.77,247.67,12401.0,236.327,236.824,235.8682,236.7284,12401.0
2022-10-31 09:35:00,247.61,247.74,247.03,247.43,1984.0,236.6711,236.7953,236.1167,236.499,1984.0
2022-10-31 09:40:00,247.43,247.63,247.43,247.51,1588.0,236.499,236.6902,236.499,236.5755,1588.0
2022-10-31 09:45:00,247.3,247.53,247.21,247.35,3383.0,236.3747,236.5946,236.2887,236.4225,3383.0
2022-10-31 09:50:00,247.14,247.7,246.94,247.65,5350.0,236.2218,236.7571,236.0307,236.7093,5350.0
2022-10-31 09:55:00,247.63,247.66,246.94,246.96,2107.0,236.6902,236.7188,236.0307,236.0498,2107.0
2022-10-31 10:00:00,246.79,247.23,246.47,247.23,3189.0,235.8873,236.3078,235.5814,236.3078,3189.0
2022-10-31 10:05:00,246.95,246.96,246.61,246.72,2202.0,236.0402,236.0498,235.7152,235.8204,2202.0
2022-10-31 10:10:00,246.62,247.53,246.61,247.53,5121.0,235.7248,236.5946,235.7152,236.5946,5121.0
2022-10-31 10:15:00,247.55,248.16,247.55,247.92,3879.0,236.6137,237.1968,236.6137,236.9674,3879.0
2022-10-31 10:20:00,247.93,247.97,247.61,247.79,2526.0,236.9769,237.0151,236.6711,236.8431,2526.0
2022-10-31 10:25:00,247.72,247.72,247.16,247.35,2070.0,236.7762,236.7762,236.2409,236.4225,2070.0
2022-10-31 10:30:00,247.4,247.71,247.32,247.71,3127.0,236.4703,236.7666,236.3939,236.7666,3127.0
2022-10-31 10:35:00,247.57,247.93,247.57,247.79,1500.0,236.6328,236.9769,236.6328,236.8431,1500.0
2022-10-31 10:40:00,247.79,247.95,247.43,247.48,3984.0,236.8431,236.996,236.499,236.5468,3984.0
2022-10-31 10:45:00,247.39,247.76,247.34,247.48,2602.0,236.4608,236.8144,236.413,236.5468,2602.0
2022-10-31 10:50:00,247.49,247.72,247.39,247.72,1925.0,236.5564,236.7762,236.4608,236.7762,1925.0
2022-10-31 10:55:00,247.69,247.73,247.24,247.62,3917.0,236.7475,236.7858,236.3174,236.6806,3917.0
2022-10-31 11:00:00,247.81,248.26,247.81,248.24,3371.0,236.8622,237.2923,236.8622,237.2732,3371.0
2022-10-31 11:05:00,248.22,248.63,248.11,248.53,3300.0,237.2541,237.646,237.149,237.5504,3300.0
2022-10-31 11:10:00,248.52,248.64,248.31,248.56,4238.0,237.5409,237.6555,237.3401,237.5791,4238.0
2022-10-31 11:15:00,248.62,248.93,248.61,248.9,3932.0,237.6364,237.9327,237.6269,237.9041,3932.0
2022-10-31 11:20:00,248.87,248.99,248.82,248.92,4644.0,237.8754,237.9901,237.8276,237.9232,4644.0
2022-10-31 11:25:00,248.92,248.92,248.46,248.52,13388.0,237.9232,237.9232,237.4835,237.5409,13388.0
2022-10-31 11:30:00,248.54,248.54,248.2,248.46,3525.0,237.56,237.56,237.235,237.4835,3525.0
2022-10-31 11:35:00,248.43,248.43,247.8,247.97,3543.0,237.4548,237.4548,236.8527,237.0151,3543.0
2022-10-31 11:40:00,248.02,248.45,248.01,248.45,2300.0,237.0629,237.4739,237.0534,237.4739,2300.0
2022-10-31 11:45:00,248.32,248.32,248.03,248.04,3094.0,237.3497,237.3497,237.0725,237.0821,3094.0
2022-10-31 11:50:00,248.13,248.19,247.92,248.14,2802.0,237.1681,237.2254,236.9674,237.1776,2802.0
2022-10-31 11:55:00,248.21,248.5,247.75,247.88,6438.0,237.2445,237.5217,236.8049,236.9291,6438.0
2022-10-31 12:00:00,247.83,247.99,247.46,247.99,4649.0,236.8813,237.0343,236.5277,237.0343,4649.0
2022-10-31 12:05:00,248.0,248.0,247.41,247.42,2202.0,237.0438,237.0438,236.4799,236.4894,2202.0
2022-10-31 12:10:00,247.38,247.63,247.29,247.53,5514.0,236.4512,236.6902,236.3652,236.5946,5514.0
2022-10-31 12:15:00,247.53,247.76,247.52,247.63,1600.0,236.5946,236.8144,236.585,236.6902,1600.0
2022-10-31 12:20:00,247.55,247.67,246.94,246.95,3422.0,236.6137,236.7284,236.0307,236.0402,3422.0
2022-10-31 12:25:00,247.02,247.09,246.8,246.8,1826.0,236.1071,236.174,235.8968,235.8968,1826.0
2022-10-31 12:30:00,246.79,246.88,246.53,246.88,6008.0,235.8873,235.9733,235.6388,235.9733,6008.0
2022-10-31 12:35:00,246.81,246.81,246.5,246.65,3584.0,235.9064,235.9064,235.6101,235.7535,3584.0
2022-10-31 12:40:00,246.59,246.6,246.14,246.27,2600.0,235.6961,235.7057,235.266,235.3903,2600.0
2022-10-31 12:45:00,246.27,246.35,246.2,246.27,1960.0,235.3903,235.4667,235.3233,235.3903,1960.0
2022-10-31 12:50:00,246.25,246.39,246.15,246.27,3047.0,235.3711,235.5049,235.2756,235.3903,3047.0
2022-10-31 12:55:00,246.2,246.7,246.18,246.7,4074.0,235.3233,235.8013,235.3042,235.8013,4074.0
2022-10-31 13:00:00,246.7,246.7,246.38,246.38,2744.0,235.8013,235.8013,235.4954,235.4954,2744.0
2022-10-31 13:05:00,246.38,246.7,246.29,246.56,2729.0,235.4954,235.8013,235.4094,235.6674,2729.0
2022-10-31 13:10:00,246.52,246.65,246.5,246.65,3903.0,235.6292,235.7535,235.6101,235.7535,3903.0
2022-10-31 13:15:00,246.47,246.74,246.47,246.71,2474.0,235.5814,235.8395,235.5814,235.8108,2474.0
2022-10-31 13:20:00,246.75,246.98,246.75,246.92,3110.0,235.849,236.0689,235.849,236.0115,3110.0
2022-10-31 13:25:00,246.91,247.0,246.75,247.0,1000.0,236.002,236.088,235.849,236.088,1000.0
2022-10-31 13:30:00,247.01,247.1,246.87,246.88,9143.0,236.0976,236.1836,235.9637,235.9733,9143.0
2022-10-31 13:35:00,246.88,247.09,246.53,246.61,15622.0,235.9733,236.174,235.6388,235.7152,15622.0
2022-10-31 13:40:00,246.5,246.5,246.29,246.36,1400.0,235.6101,235.6101,235.4094,235.4763,1400.0
2022-10-31 13:45:00,246.26,246.36,246.0,246.01,2090.0,235.3807,235.4763,235.1322,235.1417,2090.0
2022-10-31 13:50:00,246.15,246.25,246.04,246.2,2640.0,235.2756,235.3711,235.1704,235.3233,2640.0
2022-10-31 13:55:00,246.16,246.34,246.05,246.21,4877.0,235.2851,235.4572,235.18,235.3329,4877.0
2022-10-31 14:00:00,246.27,246.6,246.26,246.56,1869.0,235.3903,235.7057,235.3807,235.6674,1869.0
2022-10-31 14:05:00,246.61,246.74,246.53,246.7,2513.0,235.7152,235.8395,235.6388,235.8013,2513.0
2022-10-31 14:10:00,246.66,246.66,246.49,246.62,2989.0,235.763,235.763,235.6005,235.7248,2989.0
2022-10-31 14:15:00,246.55,246.71,246.44,246.71,3819.0,235.6579,235.8108,235.5527,235.8108,3819.0
2022-10-31 14:20:00,246.59,246.59,246.43,246.51,2600.0,235.6961,235.6961,235.5432,235.6196,2600.0
2022-10-31 14:25:00,246.52,246.78,246.52,246.59,2200.0,235.6292,235.8777,235.6292,235.6961,2200.0
2022-10-31 14:30:00,246.59,246.7,246.52,246.55,2715.0,235.6961,235.8013,235.6292,235.6579,2715.0
2022-10-31 14:35:00,246.55,246.63,246.41,246.63,3629.0,235.6579,235.7343,235.5241,235.7343,3629.0
2022-10-31 14:40:00,246.54,246.58,246.42,246.46,4055.0,235.6483,235.6866,235.5336,235.5719,4055.0
2022-10-31 14:45:00,246.5,246.53,246.39,246.49,5189.0,235.6101,235.6388,235.5049,235.6005,5189.0
2022-10-31 14:50:00,246.52,246.56,246.42,246.43,2851.0,235.6292,235.6674,235.5336,235.5432,2851.0
2022-10-31 14:55:00,246.42,246.55,245.82,245.88,8605.0,235.5336,235.6579,234.9601,235.0175,8605.0
2022-10-31 15:00:00,245.99,246.03,245.85,245.87,4534.0,235.1226,235.1609,234.9888,235.0079,4534.0
2022-10-31 15:05:00,245.87,246.06,245.83,245.93,6608.0,235.0079,235.1895,234.9697,235.0653,6608.0
2022-10-31 15:10:00,245.95,246.06,245.78,245.96,4078.0,235.0844,235.1895,234.9219,235.0939,4078.0
2022-10-31 15:15:00,246.03,246.03,245.87,246.01,7442.0,235.1609,235.1609,235.0079,235.1417,7442.0
2022-10-31 15:20:00,246.05,246.3,245.94,246.29,3757.0,235.18,235.4189,235.0748,235.4094,3757.0
2022-10-31 15:25:00,246.28,246.59,246.27,246.59,5896.0,235.3998,235.6961,235.3903,235.6961,5896.0
2022-10-31 15:30:00,246.59,246.86,246.59,246.85,12866.0,235.6961,235.9542,235.6961,235.9446,12866.0
2022-10-31 15:35:00,246.87,247.01,246.86,247.0,11374.0,235.9637,236.0976,235.9542,236.088,11374.0
2022-10-31 15:40:00,247.05,247.35,247.03,247.3,13394.0,236.1358,236.4225,236.1167,236.3747,13394.0
2022-10-31 15:45:00,247.31,247.55,247.1,247.5,23684.0,236.3843,236.6137,236.1836,236.5659,23684.0
2022-10-31 15:50:00,247.46,247.49,247.11,247.49,57764.0,236.5277,236.5564,236.1931,236.5564,57764.0
2022-10-31 15:55:00,247.45,247.57,246.95,247.08,63079.0,236.5181,236.6328,236.0402,236.1645,63079.0
2022-11-01 09:30:00,247.99,248.17,247.31,248.17,9245.0,237.0343,237.2063,236.3843,237.2063,9245.0
2022-11-01 09:35:00,248.44,249.08,248.44,248.93,3812.0,237.4644,238.0761,237.4644,237.9327,3812.0
2022-11-01 09:40:00,249.0,249.47,248.88,249.05,2350.0,237.9996,238.4489,237.8849,238.0474,2350.0
2022-11-01 09:45:00,248.88,248.88,247.72,247.85,7647.0,237.8849,237.8849,236.7762,236.9004,7647.0
2022-11-01 09:50:00,247.93,248.27,247.92,248.08,3334.0,236.9769,237.3019,236.9674,237.1203,3334.0
2022-11-01 09:55:00,248.1,248.75,247.84,247.84,8645.0,237.1394,237.7607,236.8909,236.8909,8645.0
2022-11-01 10:00:00,247.77,247.77,245.84,245.84,1623.0,236.824,236.824,234.9792,234.9792,1623.0
2022-11-01 10:05:00,246.28,246.5,246.1,246.18,2674.0,235.3998,235.6101,235.2278,235.3042,2674.0
2022-11-01 10:10:00,245.81,246.65,245.81,246.09,3779.0,234.9506,235.7535,234.9506,235.2182,3779.0
2022-11-01 10:15:00,245.9,246.23,245.34,245.34,1925.0,235.0366,235.352,234.5013,234.5013,1925.0
2022-11-01 10:20:00,245.34,245.9,245.34,245.53,1948.0,234.5013,235.0366,234.5013,234.6829,1948.0
2022-11-01 10:25:00,245.42,245.72,245.16,245.55,10432.0,234.5778,234.8645,234.3293,234.7021,10432.0
2022-11-01 10:30:00,245.48,245.48,244.9,245.46,2900.0,234.6352,234.6352,234.0808,234.616,2900.0
2022-11-01 10:35:00,245.47,245.48,244.95,244.99,2067.0,234.6256,234.6352,234.1286,234.1668,2067.0
2022-11-01 10:40:00,244.94,245.2,244.93,244.95,3615.0,234.119,234.3675,234.1094,234.1286,3615.0
2022-11-01 10:45:00,244.89,245.11,244.74,244.74,2141.0,234.0712,234.2815,233.9278,233.9278,2141.0
2022-11-01 10:50:00,244.69,244.69,244.3,244.54,1700.0,233.8801,233.8801,233.5073,233.7367,1700.0
2022-11-01 10:55:00,244.52,244.52,243.4,243.56,7101.0,233.7176,233.7176,232.647,232.8,7101.0
2022-11-01 11:00:00,243.77,243.82,243.4,243.44,6151.0,233.0007,233.0485,232.647,232.6853,6151.0
2022-11-01 11:05:00,243.53,243.53,242.71,242.74,7959.0,232.7713,232.7713,231.9875,232.0162,7959.0
2022-11-01 11:10:00,242.75,242.86,242.56,242.73,11925.0,232.0258,232.1309,231.8442,232.0066,11925.0
2022-11-01 11:15:00,242.69,243.0,242.54,242.62,11714.0,231.9684,232.2647,231.825,231.9015,11714.0
2022-11-01 11:20:00,242.46,242.5,242.16,242.3,6110.0,231.7486,231.7868,231.4618,231.5956,6110.0
2022-11-01 11:25:00,242.31,242.88,242.13,242.88,7058.0,231.6052,232.15,231.4331,232.15,7058.0
2022-11-01 11:30:00,242.87,243.46,242.86,243.46,2509.0,232.1405,232.7044,232.1309,232.7044,2509.0
2022-11-01 11:35:00,243.45,243.74,243.23,243.32,2719.0,232.6948,232.972,232.4846,232.5706,2719.0
2022-11-01 11:40:00,243.48,243.48,243.15,243.33,1821.0,232.7235,232.7235,232.4081,232.5801,1821.0
2022-11-01 11:45:00,243.46,243.93,243.45,243.92,1377.0,232.7044,233.1536,232.6948,233.1441,1377.0
2022-11-01 11:50:00,243.63,243.88,243.51,243.88,2425.0,232.8669,233.1058,232.7522,233.1058,2425.0
2022-11-01 11:55:00,243.62,244.18,243.61,243.85,6781.0,232.8573,233.3926,232.8478,233.0772,6781.0
2022-11-01 12:00:00,243.95,243.99,243.84,243.9,1100.0,233.1727,233.211,233.0676,233.125,1100.0
2022-11-01 12:05:00,244.23,244.6,244.12,244.44,1550.0,233.4404,233.794,233.3352,233.6411,1550.0
2022-11-01 12:10:00,244.22,244.22,243.81,243.92,2117.0,233.4308,233.4308,233.0389,233.1441,2117.0
2022-11-01 12:15:00,243.84,243.92,243.83,243.92,1790.0,233.0676,233.1441,233.058,233.1441,1790.0
2022-11-01 12:20:00,243.67,243.75,243.12,243.12,2754.0,232.9051,232.9816,232.3794,232.3794,2754.0
2022-11-01 12:25:00,243.2,243.49,243.11,243.11,3200.0,232.4559,232.7331,232.3699,232.3699,3200.0
2022-11-01 12:30:00,243.19,243.31,242.93,243.13,4301.0,232.4463,232.561,232.1978,232.389,4301.0
2022-11-01 12:35:00,243.25,243.35,242.96,243.28,2800.0,232.5037,232.5993,232.2265,232.5323,2800.0
2022-11-01 12:40:00,243.2,243.43,243.16,243.34,1600.0,232.4559,232.6757,232.4176,232.5897,1600.0
2022-11-01 12:45:00,243.29,243.47,243.29,243.47,2822.0,232.5419,232.7139,232.5419,232.7139,2822.0
2022-11-01 12:50:00,243.47,243.48,243.12,243.12,911.0,232.7139,232.7235,232.3794,232.3794,911.0
2022-11-01 12:55:00,243.19,243.32,243.1,243.2,967.0,232.4463,232.5706,232.3603,232.4559,967.0
2022-11-01 13:00:00,242.91,243.09,242.79,242.91,4550.0,232.1787,232.3507,232.064,232.1787,4550.0
2022-11-01 13:05:00,242.89,243.03,242.62,242.62,2535.0,232.1596,232.2934,231.9015,231.9015,2535.0
2022-11-01 13:10:00,242.62,242.94,242.61,242.74,3220.0,231.9015,232.2074,231.8919,232.0162,3220.0
2022-11-01 13:15:00,242.7,242.8,242.48,242.63,2306.0,231.978,232.0735,231.7677,231.9111,2306.0
2022-11-01 13:20:00,242.63,242.87,242.55,242.65,1968.0,231.9111,232.1405,231.8346,231.9302,1968.0
2022-11-01 13:25:00,242.43,242.56,242.37,242.53,1614.0,231.7199,231.8442,231.6625,231.8155,1614.0
2022-11-01 13:30:00,242.38,242.44,242.2,242.43,6454.0,231.6721,231.7295,231.5001,231.7199,6454.0
2022-11-01 13:35:00,242.38,242.38,242.08,242.13,3055.0,231.6721,231.6721,231.3854,231.4331,3055.0
2022-11-01 13:40:00,242.2,242.4,242.19,242.4,1504.0,231.5001,231.6912,231.4905,231.6912,1504.0
2022-11-01 13:45:00,242.45,242.53,242.38,242.42,1939.0,231.739,231.8155,231.6721,231.7103,1939.0
2022-11-01 13:50:00,242.39,242.64,242.38,242.46,2459.0,231.6817,231.9206,231.6721,231.7486,2459.0
2022-11-01 13:55:00,242.48,242.55,242.34,242.5,4216.0,231.7677,231.8346,231.6339,231.7868,4216.0
2022-11-01 14:00:00,242.58,242.69,242.58,242.59,2496.0,231.8633,231.9684,231.8633,231.8728,2496.0
2022-11-01 14:05:00,242.63,242.65,242.43,242.47,2437.0,231.9111,231.9302,231.7199,231.7581,2437.0
2022-11-01 14:10:00,242.48,242.55,242.05,242.14,1408.0,231.7677,231.8346,231.3567,231.4427,1408.0
2022-11-01 14:15:00,242.09,242.29,242.02,242.25,4602.0,231.3949,231.5861,231.328,231.5478,4602.0
2022-11-01 14:20:00,242.25,242.51,242.24,242.41,16077.0,231.5478,231.7964,231.5383,231.7008,16077.0
2022-11-01 14:25:00,242.43,243.23,242.35,243.23,3764.0,231.7199,232.4846,231.6434,232.4846,3764.0
2022-11-01 14:30:00,243.19,244.0,243.18,244.0,5444.0,232.4463,233.2205,232.4368,233.2205,5444.0
2022-11-01 14:35:00,243.99,244.14,243.03,243.27,8678.0,233.211,233.3544,232.2934,232.5228,8678.0
2022-11-01 14:40:00,243.31,243.35,243.07,243.29,2280.0,232.561,232.5993,232.3316,232.5419,2280.0
2022-11-01 14:45:00,243.23,243.23,242.86,242.9,2401.0,232.4846,232.4846,232.1309,232.1691,2401.0
2022-11-01 14:50:00,242.87,243.33,242.74,243.21,6404.0,232.1405,232.5801,232.0162,232.4654,6404.0
2022-11-01 14:55:00,243.21,243.45,243.21,243.34,3100.0,232.4654,232.6948,232.4654,232.5897,3100.0
2022-11-01 15:00:00,243.34,243.61,243.34,243.54,2464.0,232.5897,232.8478,232.5897,232.7809,2464.0
2022-11-01 15:05:00,243.54,243.68,243.35,243.63,2800.0,232.7809,232.9147,232.5993,232.8669,2800.0
2022-11-01 15:10:00,243.54,243.55,243.28,243.46,12007.0,232.7809,232.7904,232.5323,232.7044,12007.0
2022-11-01 15:15:00,243.37,243.37,243.02,243.06,4177.0,232.6184,232.6184,232.2838,232.3221,4177.0
2022-11-01 15:20:00,243.15,243.34,243.15,243.17,5549.0,232.4081,232.5897,232.4081,232.4272,5549.0
2022-11-01 15:25:00,243.19,243.39,242.93,242.95,8362.0,232.4463,232.6375,232.1978,232.2169,8362.0
2022-11-01 15:30:00,243.01,243.08,242.88,243.03,6199.0,232.2743,232.3412,232.15,232.2934,6199.0
2022-11-01 15:35:00,243.07,243.4,243.0,243.3,9655.0,232.3316,232.647,232.2647,232.5515,9655.0
2022-11-01 15:40:00,243.3,243.54,243.23,243.4,10618.0,232.5515,232.7809,232.4846,232.647,10618.0
2022-11-01 15:45:00,243.35,243.74,243.3,243.65,11405.0,232.5993,232.972,232.5515,232.886,11405.0
2022-11-01 15:50:00,243.75,243.79,243.31,243.44,18443.0,232.9816,233.0198,232.561,232.6853,18443.0
2022-11-01 15:55:00,243.41,243.59,243.1,243.3,66772.0,232.6566,232.8286,232.3603,232.5515,66772.0
2022-11-02 09:30:00,242.72,242.72,242.09,242.58,5223.0,231.9971,231.9971,231.3949,231.8633,5223.0
2022-11-02 09:35:00,242.19,242.44,242.19,242.44,341.0,231.4905,231.7295,231.4905,231.7295,341.0
2022-11-02 09:40:00,242.42,242.42,242.26,242.35,474.0,231.7103,231.7103,231.5574,231.6434,474.0
2022-11-02 09:45:00,242.37,242.67,242.04,242.61,1100.0,231.6625,231.9493,231.3471,231.8919,1100.0
2022-11-02 09:50:00,242.83,242.95,242.54,242.55,622.0,232.1022,232.2169,231.825,231.8346,622.0
2022-11-02 09:55:00,242.54,242.54,242.54,242.54,100.0,231.825,231.825,231.825,231.825,100.0
2022-11-02 10:00:00,242.72,242.79,242.44,242.52,1698.0,231.9971,232.064,231.7295,231.8059,1698.0
2022-11-02 10:05:00,242.66,242.7,242.63,242.7,700.0,231.9397,231.978,231.9111,231.978,700.0
2022-11-02 10:10:00,242.93,242.93,242.61,242.89,1447.0,232.1978,232.1978,231.8919,232.1596,1447.0
2022-11-02 10:15:00,242.72,242.98,242.72,242.81,1387.0,231.9971,232.2456,231.9971,232.0831,1387.0
2022-11-02 10:20:00,242.75,242.75,242.4,242.54,2095.0,232.0258,232.0258,231.6912,231.825,2095.0
2022-11-02 10:25:00,242.65,242.68,242.45,242.68,1350.0,231.9302,231.9589,231.739,231.9589,1350.0
2022-11-02 10:30:00,242.61,242.61,242.43,242.5,1006.0,231.8919,231.8919,231.7199,231.7868,1006.0
2022-11-02 10:35:00,242.41,242.6,242.28,242.48,2990.0,231.7008,231.8824,231.5765,231.7677,2990.0
2022-11-02 10:40:00,242.58,242.7,242.57,242.59,600.0,231.8633,231.978,231.8537,231.8728,600.0
2022-11-02 10:45:00,242.51,242.51,242.06,242.06,3610.0,231.7964,231.7964,231.3662,231.3662,3610.0
2022-11-02 10:50:00,241.93,242.87,241.93,242.87,3414.0,231.242,232.1405,231.242,232.1405,3414.0
2022-11-02 10:55:00,242.8,243.61,242.8,243.14,27137.0,232.0735,232.8478,232.0735,232.3985,27137.0
2022-11-02 11:00:00,243.06,243.29,243.05,243.29,1101.0,232.3221,232.5419,232.3125,232.5419,1101.0
2022-11-02 11:05:00,243.06,243.61,243.06,243.61,1071.0,232.3221,232.8478,232.3221,232.8478,1071.0
2022-11-02 11:10:00,243.59,244.03,243.5,243.93,8566.0,232.8286,233.2492,232.7426,233.1536,8566.0
2022-11-02 11:15:00,243.76,244.24,243.72,244.06,8936.0,232.9911,233.4499,232.9529,233.2779,8936.0
2022-11-02 11:20:00,243.99,244.35,243.78,244.2,1906.0,233.211,233.5551,233.0103,233.4117,1906.0
2022-11-02 11:25:00,244.3,244.37,244.05,244.3,3277.0,233.5073,233.5742,233.2683,233.5073,3277.0
2022-11-02 11:30:00,244.46,244.47,243.95,244.27,2355.0,233.6602,233.6698,233.1727,233.4786,2355.0
2022-11-02 11:35:00,244.32,244.32,244.15,244.19,1337.0,233.5264,233.5264,233.3639,233.4021,1337.0
2022-11-02 11:40:00,244.27,244.32,244.15,244.3,2514.0,233.4786,233.5264,233.3639,233.5073,2514.0
2022-11-02 11:45:00,244.15,244.3,244.05,244.05,7227.0,233.3639,233.5073,233.2683,233.2683,7227.0
2022-11-02 11:50:00,244.14,244.14,243.83,243.94,2265.0,233.3544,233.3544,233.058,233.1632,2265.0
2022-11-02 11:55:00,243.84,243.87,243.56,243.81,2401.0,233.0676,233.0963,232.8,233.0389,2401.0
2022-11-02 12:00:00,243.55,244.01,243.54,244.01,955.0,232.7904,233.2301,232.7809,233.2301,955.0
2022-11-02 12:05:00,244.05,244.05,243.83,243.83,1000.0,233.2683,233.2683,233.058,233.058,1000.0
2022-11-02 12:10:00,243.77,243.94,243.73,243.87,1657.0,233.0007,233.1632,232.9625,233.0963,1657.0
2022-11-02 12:15:00,243.7,243.88,243.6,243.88,2014.0,232.9338,233.1058,232.8382,233.1058,2014.0
2022-11-02 12:20:00,243.9,243.93,243.77,243.86,1894.0,233.125,233.1536,233.0007,233.0867,1894.0
2022-11-02 12:25:00,243.81,243.88,243.65,243.8,2116.0,233.0389,233.1058,232.886,233.0294,2116.0
2022-11-02 12:30:00,243.87,243.98,243.77,243.81,3065.0,233.0963,233.2014,233.0007,233.0389,3065.0
2022-11-02 12:35:00,243.79,243.82,243.62,243.81,2308.0,233.0198,233.0485,232.8573,233.0389,2308.0
2022-11-02 12:40:00,243.49,243.49,243.48,243.49,200.0,232.7331,232.7331,232.7235,232.7331,200.0
2022-11-02 12:45:00,243.51,243.75,243.51,243.75,500.0,232.7522,232.9816,232.7522,232.9816,500.0
2022-11-02 12:50:00,243.76,243.89,243.67,243.81,964.0,232.9911,233.1154,232.9051,233.0389,964.0
2022-11-02 12:55:00,243.77,244.01,243.76,243.95,3096.0,233.0007,233.2301,232.9911,233.1727,3096.0
2022-11-02 13:00:00,243.9,244.01,243.75,243.92,3800.0,233.125,233.2301,232.9816,233.1441,3800.0
2022-11-02 13:05:00,243.92,243.93,243.77,243.93,1700.0,233.1441,233.1536,233.0007,233.1536,1700.0
2022-11-02 13:10:00,243.76,243.82,243.75,243.76,1569.0,232.9911,233.0485,232.9816,232.9911,1569.0
2022-11-02 13:15:00,243.82,243.82,243.62,243.7,841.0,233.0485,233.0485,232.8573,232.9338,841.0
2022-11-02 13:20:00,243.61,243.87,243.61,243.87,3555.0,232.8478,233.0963,232.8478,233.0963,3555.0
2022-11-02 13:25:00,243.89,244.01,243.86,244.01,13111.0,233.1154,233.2301,233.0867,233.2301,13111.0
2022-11-02 13:30:00,244.02,244.03,243.91,243.93,3143.0,233.2397,233.2492,233.1345,233.1536,3143.0
2022-11-02 13:35:00,243.94,244.11,243.91,243.96,7683.0,233.1632,233.3257,233.1345,233.1823,7683.0
2022-11-02 13:40:00,243.93,244.23,243.88,244.23,5811.0,233.1536,233.4404,233.1058,233.4404,5811.0
2022-11-02 13:45:00,244.25,244.6,244.25,244.44,3500.0,233.4595,233.794,233.4595,233.6411,3500.0
2022-11-02 13:50:00,244.65,244.66,244.39,244.39,2300.0,233.8418,233.8514,233.5933,233.5933,2300.0
2022-11-02 13:55:00,244.58,244.61,243.9,243.96,6619.0,233.7749,233.8036,233.125,233.1823,6619.0
2022-11-02 14:00:00,244.6,246.16,244.29,245.54,7327.0,233.794,235.2851,233.4977,234.6925,7327.0
2022-11-02 14:05:00,245.55,245.93,245.35,245.44,8378.0,234.7021,235.0653,234.5109,234.5969,8378.0
2022-11-02 14:10:00,245.16,245.5,245.0,245.16,36363.0,234.3293,234.6543,234.1764,234.3293,36363.0
2022-11-02 14:15:00,245.4,245.43,244.47,245.11,4431.0,234.5587,234.5874,233.6698,234.2815,4431.0
2022-11-02 14:20:00,245.14,245.39,244.9,245.32,2725.0,234.3102,234.5491,234.0808,234.4822,2725.0
2022-11-02 14:25:00,245.46,245.56,245.16,245.56,2404.0,234.616,234.7116,234.3293,234.7116,2404.0
2022-11-02 14:30:00,245.72,245.73,244.8,245.22,3843.0,234.8645,234.8741,233.9852,234.3866,3843.0
2022-11-02 14:35:00,245.55,245.98,243.7,244.18,5240.0,234.7021,235.1131,232.9338,233.3926,5240.0
2022-11-02 14:40:00,244.38,245.32,244.13,245.01,3593.0,233.5837,234.4822,233.3448,234.1859,3593.0
2022-11-02 14:45:00,244.74,244.74,243.53,243.62,4898.0,233.9278,233.9278,232.7713,232.8573,4898.0
2022-11-02 14:50:00,243.24,243.24,241.42,241.79,10849.0,232.4941,232.4941,230.7545,231.1082,10849.0
2022-11-02 14:55:00,242.16,242.41,241.83,242.41,2864.0,231.4618,231.7008,231.1464,231.7008,2864.0
2022-11-02 15:00:00,242.05,242.66,242.05,242.51,2803.0,231.3567,231.9397,231.3567,231.7964,2803.0
2022-11-02 15:05:00,242.74,243.65,242.47,243.65,1847.0,232.0162,232.886,231.7581,232.886,1847.0
2022-11-02 15:10:00,243.3,243.3,242.75,242.78,2285.0,232.5515,232.5515,232.0258,232.0544,2285.0
2022-11-02 15:15:00,242.41,242.53,241.75,241.75,3239.0,231.7008,231.8155,231.0699,231.0699,3239.0
2022-11-02 15:20:00,241.76,241.76,240.78,241.0,12949.0,231.0795,231.0795,230.1428,230.3531,12949.0
2022-11-02 15:25:00,240.85,240.85,239.81,240.42,5414.0,230.2097,230.2097,229.2156,229.7987,5414.0
2022-11-02 15:30:00,240.25,240.25,239.66,239.96,7562.0,229.6362,229.6362,229.0723,229.359,7562.0
2022-11-02 15:35:00,239.97,240.63,239.94,240.52,8688.0,229.3686,229.9994,229.3399,229.8943,8688.0
2022-11-02 15:40:00,240.34,240.47,240.17,240.29,6459.0,229.7222,229.8465,229.5597,229.6744,6459.0
2022-11-02 15:45:00,240.21,240.28,239.94,240.17,6811.0,229.598,229.6649,229.3399,229.5597,6811.0
2022-11-02 15:50:00,240.01,240.19,239.33,239.53,16568.0,229.4068,229.5789,228.7568,228.948,16568.0
2022-11-02 15:55:00,239.5,239.78,239.19,239.19,38037.0,228.9193,229.187,228.623,228.623,38037.0
2022-11-03 09:30:00,236.53,237.38,235.95,236.59,8796.0,226.8297,227.6449,226.2735,226.8873,8796.0
2022-11-03 09:35:00,236.0,236.12,235.68,236.04,5837.0,226.3215,226.4366,226.0146,226.3598,5837.0
2022-11-03 09:40:00,236.17,236.97,236.17,236.78,3599.0,226.4845,227.2517,226.4845,227.0695,3599.0
2022-11-03 09:45:00,236.94,237.0,236.3,236.67,500.0,227.2229,227.2805,226.6092,226.964,500.0
2022-11-03 09:50:00,236.0,236.24,235.9,235.98,781.0,226.3215,226.5516,226.2256,226.3023,781.0
2022-11-03 09:55:00,236.1,236.21,235.83,235.89,5081.0,226.4174,226.5229,226.1585,226.216,5081.0
2022-11-03 10:00:00,236.03,236.42,235.39,236.42,5619.0,226.3503,226.7243,225.7365,226.7243,5619.0
2022-11-03 10:05:00,237.22,237.22,236.71,236.71,1586.0,227.4914,227.4914,227.0024,227.0024,1586.0
2022-11-03 10:10:00,236.36,236.76,236.36,236.76,1810.0,226.6667,227.0503,226.6667,227.0503,1810.0
2022-11-03 10:15:00,236.51,236.76,236.51,236.76,1200.0,226.8106,227.0503,226.8106,227.0503,1200.0
2022-11-03 10:20:00,236.91,237.3,236.91,237.3,411.0,227.1942,227.5682,227.1942,227.5682,411.0
2022-11-03 10:25:00,237.59,237.66,237.12,237.12,1872.0,227.8463,227.9134,227.3956,227.3956,1872.0
2022-11-03 10:30:00,237.13,237.13,236.49,236.64,1259.0,227.4051,227.4051,226.7914,226.9352,1259.0
2022-11-03 10:35:00,236.92,236.92,236.44,236.44,1653.0,227.2038,227.2038,226.7434,226.7434,1653.0
2022-11-03 10:40:00,236.74,237.15,236.74,237.15,3122.0,227.0311,227.4243,227.0311,227.4243,3122.0
2022-11-03 10:45:00,237.29,237.54,236.99,237.3,1932.0,227.5586,227.7983,227.2709,227.5682,1932.0
2022-11-03 10:50:00,237.32,237.45,237.09,237.19,5324.0,227.5873,227.712,227.3668,227.4627,5324.0
2022-11-03 10:55:00,237.16,237.43,237.14,237.42,8997.0,227.4339,227.6928,227.4147,227.6832,8997.0
2022-11-03 11:00:00,237.31,237.63,237.31,237.51,4243.0,227.5778,227.8846,227.5778,227.7696,4243.0
2022-11-03 11:05:00,237.45,237.6,237.16,237.31,1500.0,227.712,227.8559,227.4339,227.5778,1500.0
2022-11-03 11:10:00,237.27,237.38,237.1,237.1,812.0,227.5394,227.6449,227.3764,227.3764,812.0
2022-11-03 11:15:00,237.13,237.37,236.96,237.37,2011.0,227.4051,227.6353,227.2421,227.6353,2011.0
2022-11-03 11:20:00,237.45,237.45,237.33,237.33,2545.0,227.712,227.712,227.5969,227.5969,2545.0
2022-11-03 11:25:00,237.05,237.13,236.94,237.01,1250.0,227.3284,227.4051,227.2229,227.2901,1250.0
2022-11-03 11:30:00,236.96,236.96,236.59,236.59,400.0,227.2421,227.2421,226.8873,226.8873,400.0
2022-11-03 11:35:00,236.62,236.96,236.62,236.96,833.0,226.9161,227.2421,226.9161,227.2421,833.0
2022-11-03 11:40:00,237.33,237.41,237.26,237.41,1004.0,227.5969,227.6737,227.5298,227.6737,1004.0
2022-11-03 11:45:00,237.66,237.66,237.33,237.33,900.0,227.9134,227.9134,227.5969,227.5969,900.0
2022-11-03 11:50:00,237.25,237.5,237.25,237.49,1148.0,227.5202,227.76,227.5202,227.7504,1148.0
2022-11-03 11:55:00,237.42,237.48,237.42,237.48,496.0,227.6832,227.7408,227.6832,227.7408,496.0
2022-11-03 12:00:00,237.53,238.08,237.47,238.08,1215.0,227.7887,228.3162,227.7312,228.3162,1215.0
2022-11-03 12:05:00,237.78,237.84,237.59,237.79,2157.0,228.0285,228.086,227.8463,228.0381,2157.0
2022-11-03 12:10:00,237.87,238.4,237.87,238.4,3404.0,228.1148,228.6231,228.1148,228.6231,3404.0
2022-11-03 12:15:00,238.26,238.82,238.25,238.65,3616.0,228.4888,229.0258,228.4792,228.8628,3616.0
2022-11-03 12:20:00,238.59,238.81,238.2,238.49,2845.0,228.8053,229.0162,228.4313,228.7094,2845.0
2022-11-03 12:25:00,238.43,238.98,238.4,238.86,5391.0,228.6518,229.1793,228.6231,229.0642,5391.0
2022-11-03 12:30:00,238.67,239.25,238.67,239.18,2312.0,228.882,229.4382,228.882,229.3711,2312.0
2022-11-03 12:35:00,238.88,239.01,238.8,239.01,1659.0,229.0834,229.208,229.0067,229.208,1659.0
2022-11-03 12:40:00,238.9,239.58,238.9,239.58,2861.0,229.1026,229.7547,229.1026,229.7547,2861.0
2022-11-03 12:45:00,239.61,239.8,239.56,239.8,3453.0,229.7834,229.9656,229.7355,229.9656,3453.0
2022-11-03 12:50:00,239.89,240.47,239.89,240.46,3728.0,230.052,230.6082,230.052,230.5986,3728.0
2022-11-03 12:55:00,240.34,240.84,240.21,240.51,8703.0,230.4835,230.963,230.3588,230.6465,8703.0
2022-11-03 13:00:00,240.39,240.39,240.13,240.16,2037.0,230.5314,230.5314,230.2821,230.3109,2037.0
2022-11-03 13:05:00,240.21,240.62,240.21,240.54,3851.0,230.3588,230.752,230.3588,230.6753,3851.0
2022-11-03 13:10:00,240.55,240.65,240.42,240.51,1328.0,230.6849,230.7808,230.5602,230.6465,1328.0
2022-11-03 13:15:00,240.64,240.82,240.62,240.63,800.0,230.7712,230.9438,230.752,230.7616,800.0
2022-11-03 13:20:00,240.74,240.76,240.51,240.56,2433.0,230.8671,230.8863,230.6465,230.6945,2433.0
2022-11-03 13:25:00,240.52,240.76,240.47,240.73,2514.0,230.6561,230.8863,230.6082,230.8575,2514.0
2022-11-03 13:30:00,240.65,240.68,240.54,240.54,2197.0,230.7808,230.8096,230.6753,230.6753,2197.0
2022-11-03 13:35:00,240.56,240.57,240.43,240.43,829.0,230.6945,230.7041,230.5698,230.5698,829.0
2022-11-03 13:40:00,240.51,240.64,240.33,240.4,2700.0,230.6465,230.7712,230.4739,230.541,2700.0
2022-11-03 13:45:00,240.26,240.26,240.14,240.15,200.0,230.4068,230.4068,230.2917,230.3013,200.0
2022-11-03 13:50:00,240.19,240.19,239.88,240.1,1059.0,230.3396,230.3396,230.0424,230.2533,1059.0
2022-11-03 13:55:00,240.08,240.12,239.95,240.03,5387.0,230.2342,230.2725,230.1095,230.1862,5387.0
2022-11-03 14:00:00,240.11,240.29,239.86,239.86,2046.0,230.2629,230.4355,230.0232,230.0232,2046.0
2022-11-03 14:05:00,239.94,239.94,239.93,239.94,1000.0,230.0999,230.0999,230.0903,230.0999,1000.0
2022-11-03 14:10:00,239.95,240.14,239.86,240.14,5983.0,230.1095,230.2917,230.0232,230.2917,5983.0
2022-11-03 14:15:00,240.13,240.42,240.07,240.42,1586.0,230.2821,230.5602,230.2246,230.5602,1586.0
2022-11-03 14:20:00,240.43,240.5,240.43,240.5,248.0,230.5698,230.6369,230.5698,230.6369,248.0
2022-11-03 14:25:00,240.67,240.98,240.66,240.83,1536.0,230.8,231.0972,230.7904,230.9534,1536.0
2022-11-03 14:30:00,240.93,240.99,240.86,240.99,812.0,231.0493,231.1068,230.9822,231.1068,812.0
2022-11-03 14:35:00,241.04,241.04,240.91,240.91,500.0,231.1548,231.1548,231.0301,231.0301,500.0
2022-11-03 14:40:00,240.95,240.95,240.93,240.93,800.0,231.0685,231.0685,231.0493,231.0493,800.0
2022-11-03 14:45:00,240.92,241.09,240.88,241.03,3678.0,231.0397,231.2027,231.0013,231.1452,3678.0
2022-11-03 14:50:00,241.07,241.24,241.02,241.23,1877.0,231.1836,231.3466,231.1356,231.337,1877.0
2022-11-03 14:55:00,241.23,241.36,241.19,241.22,2526.0,231.337,231.4617,231.2986,231.3274,2526.0
2022-11-03 15:00:00,241.25,241.54,241.25,241.3,1829.0,231.3562,231.6343,231.3562,231.4041,1829.0
2022-11-03 15:05:00,241.42,241.54,241.29,241.53,4127.0,231.5192,231.6343,231.3945,231.6247,4127.0
2022-11-03 15:10:00,241.42,241.42,241.2,241.23,7649.0,231.5192,231.5192,231.3082,231.337,7649.0
2022-11-03 15:15:00,241.29,241.45,241.28,241.34,3682.0,231.3945,231.548,231.3849,231.4425,3682.0
2022-11-03 15:20:00,241.42,241.5,241.37,241.5,1200.0,231.5192,231.5959,231.4713,231.5959,1200.0
2022-11-03 15:25:00,241.6,241.83,241.56,241.77,4419.0,231.6918,231.9124,231.6535,231.8549,4419.0
2022-11-03 15:30:00,241.7,242.08,241.67,242.03,9901.0,231.7877,232.1521,231.759,232.1042,9901.0
2022-11-03 15:35:00,242.0,242.07,241.23,241.43,7452.0,232.0754,232.1425,231.337,231.5288,7452.0
2022-11-03 15:40:00,241.45,241.74,241.4,241.44,12495.0,231.548,231.8261,231.5,231.5384,12495.0
2022-11-03 15:45:00,241.38,241.67,241.37,241.65,20964.0,231.4808,231.759,231.4713,231.7398,20964.0
2022-11-03 15:50:00,241.61,241.67,240.99,241.05,44899.0,231.7014,231.759,231.1068,231.1644,44899.0
2022-11-03 15:55:00,240.93,241.49,240.82,241.38,108786.0,231.0493,231.5863,230.9438,231.4808,108786.0
2022-11-04 09:30:00,243.84,243.84,242.5,242.87,7300.0,233.84,233.84,232.5549,232.9097,7300.0
2022-11-04 09:35:00,242.84,242.85,242.75,242.77,1050.0,232.881,232.8906,232.7947,232.8138,1050.0
2022-11-04 09:40:00,242.69,242.77,242.13,242.3,3932.0,232.7371,232.8138,232.2001,232.3631,3932.0
2022-11-04 09:45:00,242.28,242.89,242.21,242.45,3230.0,232.3439,232.9289,232.2768,232.507,3230.0
2022-11-04 09:50:00,242.16,242.94,241.96,242.94,2511.0,232.2289,232.9769,232.0371,232.9769,2511.0
2022-11-04 09:55:00,242.79,243.27,242.73,243.18,3806.0,232.833,233.2933,232.7755,233.207,3806.0
2022-11-04 10:00:00,243.36,243.5,242.75,243.11,4334.0,233.3796,233.5139,232.7947,233.1399,4334.0
2022-11-04 10:05:00,243.26,243.37,242.81,243.07,3057.0,233.2837,233.3892,232.8522,233.1015,3057.0
2022-11-04 10:10:00,242.84,243.08,242.54,242.91,1900.0,232.881,233.1111,232.5933,232.9481,1900.0
2022-11-04 10:15:00,242.72,242.84,241.98,241.98,1000.0,232.7659,232.881,232.0562,232.0562,1000.0
2022-11-04 10:20:00,241.95,242.3,241.82,242.23,2052.0,232.0275,232.3631,231.9028,232.296,2052.0
2022-11-04 10:25:00,242.16,242.48,242.15,242.36,1004.0,232.2289,232.5357,232.2193,232.4207,1004.0
2022-11-04 10:30:00,242.19,242.78,242.19,242.43,5133.0,232.2576,232.8234,232.2576,232.4878,5133.0
2022-11-04 10:35:00,242.7,242.71,242.22,242.66,2917.0,232.7467,232.7563,232.2864,232.7084,2917.0
2022-11-04 10:40:00,242.83,243.32,242.77,242.97,2016.0,232.8714,233.3413,232.8138,233.0056,2016.0
2022-11-04 10:45:00,242.77,243.03,242.5,242.77,2073.0,232.8138,233.0632,232.5549,232.8138,2073.0
2022-11-04 10:50:00,242.64,243.06,242.39,242.39,3807.0,232.6892,233.0919,232.4494,232.4494,3807.0
2022-11-04 10:55:00,242.28,242.55,242.03,242.18,1606.0,232.3439,232.6029,232.1042,232.248,1606.0
2022-11-04 11:00:00,242.2,243.09,242.2,243.09,6249.0,232.2672,233.1207,232.2672,233.1207,6249.0
2022-11-04 11:05:00,243.01,243.17,242.33,242.59,1417.0,233.044,233.1974,232.3919,232.6412,1417.0
2022-11-04 11:10:00,242.74,243.05,242.5,242.9,4358.0,232.7851,233.0824,232.5549,232.9385,4358.0
2022-11-04 11:15:00,242.78,242.99,242.59,242.84,1820.0,232.8234,233.0248,232.6412,232.881,1820.0
2022-11-04 11:20:00,242.79,243.14,242.73,242.97,1652.0,232.833,233.1687,232.7755,233.0056,1652.0
2022-11-04 11:25:00,243.08,243.08,242.04,242.04,2100.0,233.1111,233.1111,232.1138,232.1138,2100.0
2022-11-04 11:30:00,242.12,242.35,242.05,242.05,2781.0,232.1905,232.4111,232.1234,232.1234,2781.0
2022-11-04 11:35:00,242.15,242.26,241.28,241.46,9366.0,232.2193,232.3248,231.3849,231.5576,9366.0
2022-11-04 11:40:00,241.57,241.57,240.74,240.74,1633.0,231.6631,231.6631,230.8671,230.8671,1633.0
2022-11-04 11:45:00,240.76,240.78,240.39,240.52,2395.0,230.8863,230.9055,230.5314,230.6561,2395.0
2022-11-04 11:50:00,240.49,240.49,239.81,240.0,7423.0,230.6273,230.6273,229.9752,230.1574,7423.0
2022-11-04 11:55:00,239.9,240.0,239.77,239.77,2108.0,230.0615,230.1574,229.9369,229.9369,2108.0
2022-11-04 12:00:00,239.82,239.9,239.23,239.26,2000.0,229.9848,230.0615,229.419,229.4478,2000.0
2022-11-04 12:05:00,239.43,240.01,239.32,240.01,1884.0,229.6108,230.167,229.5053,230.167,1884.0
2022-11-04 12:10:00,239.93,240.12,239.73,240.05,4118.0,230.0903,230.2725,229.8985,230.2054,4118.0
2022-11-04 12:15:00,240.03,240.29,240.03,240.07,1200.0,230.1862,230.4355,230.1862,230.2246,1200.0
2022-11-04 12:20:00,240.2,240.2,239.66,239.82,1986.0,230.3492,230.3492,229.8314,229.9848,1986.0
2022-11-04 12:25:00,239.86,240.52,239.83,240.41,2865.0,230.0232,230.6561,229.9944,230.5506,2865.0
2022-11-04 12:30:00,239.98,240.25,239.91,240.25,4229.0,230.1383,230.3972,230.0711,230.3972,4229.0
2022-11-04 12:35:00,240.12,240.12,239.56,239.58,2020.0,230.2725,230.2725,229.7355,229.7547,2020.0
2022-11-04 12:40:00,239.59,239.77,239.35,239.64,2953.0,229.7643,229.9369,229.5341,229.8122,2953.0
2022-11-04 12:45:00,239.68,239.86,239.6,239.69,2116.0,229.8506,230.0232,229.7738,229.8602,2116.0
2022-11-04 12:50:00,239.88,239.91,239.76,239.91,1100.0,230.0424,230.0711,229.9273,230.0711,1100.0
2022-11-04 12:55:00,240.0,240.01,239.8,239.96,2019.0,230.1574,230.167,229.9656,230.1191,2019.0
2022-11-04 13:00:00,239.93,240.23,239.81,240.23,3540.0,230.0903,230.378,229.9752,230.378,3540.0
2022-11-04 13:05:00,240.21,240.37,239.43,239.43,3739.0,230.3588,230.5123,229.6108,229.6108,3739.0
2022-11-04 13:10:00,239.61,240.49,239.6,240.49,2760.0,229.7834,230.6273,229.7738,230.6273,2760.0
2022-11-04 13:15:00,240.34,240.45,240.08,240.11,2214.0,230.4835,230.589,230.2342,230.2629,2214.0
2022-11-04 13:20:00,240.22,240.35,239.91,240.11,2416.0,230.3684,230.4931,230.0711,230.2629,2416.0
2022-11-04 13:25:00,240.11,240.17,239.91,240.1,2100.0,230.2629,230.3205,230.0711,230.2533,2100.0
2022-11-04 13:30:00,240.04,240.19,239.82,239.94,3808.0,230.1958,230.3396,229.9848,230.0999,3808.0
2022-11-04 13:35:00,240.0,240.07,239.79,239.79,2132.0,230.1574,230.2246,229.9561,229.9561,2132.0
2022-11-04 13:40:00,239.61,239.81,239.53,239.77,1856.0,229.7834,229.9752,229.7067,229.9369,1856.0
2022-11-04 13:45:00,239.77,240.4,239.7,240.36,5804.0,229.9369,230.541,229.8697,230.5027,5804.0
2022-11-04 13:50:00,240.29,240.39,240.17,240.36,5332.0,230.4355,230.5314,230.3205,230.5027,5332.0
2022-11-04 13:55:00,240.36,240.36,240.01,240.03,3748.0,230.5027,230.5027,230.167,230.1862,3748.0
2022-11-04 14:00:00,240.06,240.63,240.05,240.54,7040.0,230.215,230.7616,230.2054,230.6753,7040.0
2022-11-04 14:05:00,240.67,240.73,240.27,240.73,1802.0,230.8,230.8575,230.4164,230.8575,1802.0
2022-11-04 14:10:00,240.68,240.68,240.44,240.55,2247.0,230.8096,230.8096,230.5794,230.6849,2247.0
2022-11-04 14:15:00,240.56,241.21,240.56,241.14,2608.0,230.6945,231.3178,230.6945,231.2507,2608.0
2022-11-04 14:20:00,240.98,241.3,240.97,241.29,1302.0,231.0972,231.4041,231.0877,231.3945,1302.0
2022-11-04 14:25:00,241.38,241.75,241.32,241.63,2045.0,231.4808,231.8357,231.4233,231.7206,2045.0
2022-11-04 14:30:00,241.63,241.67,241.48,241.63,1400.0,231.7206,231.759,231.5767,231.7206,1400.0
2022-11-04 14:35:00,241.47,241.67,241.42,241.63,3621.0,231.5672,231.759,231.5192,231.7206,3621.0
2022-11-04 14:40:00,241.61,242.23,241.61,242.19,5243.0,231.7014,232.296,231.7014,232.2576,5243.0
2022-11-04 14:45:00,242.08,242.09,241.82,241.92,1633.0,232.1521,232.1617,231.9028,231.9987,1633.0
2022-11-04 14:50:00,241.87,242.1,241.84,242.1,1900.0,231.9507,232.1713,231.922,232.1713,1900.0
2022-11-04 14:55:00,242.14,242.64,242.14,242.49,4597.0,232.2097,232.6892,232.2097,232.5453,4597.0
2022-11-04 15:00:00,242.38,242.63,242.38,242.52,2373.0,232.4398,232.6796,232.4398,232.5741,2373.0
2022-11-04 15:05:00,242.63,243.19,242.63,243.18,4642.0,232.6796,233.2166,232.6796,233.207,4642.0
2022-11-04 15:10:00,243.11,243.11,242.78,242.78,3332.0,233.1399,233.1399,232.8234,232.8234,3332.0
2022-11-04 15:15:00,242.84,243.06,242.84,243.05,3016.0,232.881,233.0919,232.881,233.0824,3016.0
2022-11-04 15:20:00,242.99,243.06,242.82,242.94,7067.0,233.0248,233.0919,232.8618,232.9769,7067.0
2022-11-04 15:25:00,242.94,243.34,242.89,243.34,7220.0,232.9769,233.3605,232.9289,233.3605,7220.0
2022-11-04 15:30:00,243.3,243.64,243.01,243.61,9661.0,233.3221,233.6482,233.044,233.6194,9661.0
2022-11-04 15:35:00,243.68,243.69,243.35,243.42,6133.0,233.6865,233.6961,233.3701,233.4372,6133.0
2022-11-04 15:40:00,243.42,243.86,243.26,243.83,7483.0,233.4372,233.8591,233.2837,233.8304,7483.0
2022-11-04 15:45:00,243.82,244.08,243.62,243.85,10906.0,233.8208,234.0701,233.629,233.8495,10906.0
2022-11-04 15:50:00,243.89,244.16,243.58,244.11,31378.0,233.8879,234.1468,233.5906,234.0989,31378.0
2022-11-04 15:55:00,244.15,244.85,244.12,244.79,81901.0,234.1372,234.8085,234.1085,234.751,81901.0
2022-11-07 09:30:00,245.07,246.29,245.07,246.11,19904.0,235.0195,236.1895,235.0195,236.0169,19904.0
2022-11-07 09:35:00,246.32,246.33,245.53,246.0,1935.0,236.2183,236.2278,235.4607,235.9114,1935.0
2022-11-07 09:40:00,246.34,246.51,246.15,246.49,1449.0,236.2374,236.4005,236.0552,236.3813,1449.0
2022-11-07 09:45:00,246.36,246.55,245.36,245.73,1014.0,236.2566,236.4388,235.2976,235.6524,1014.0
2022-11-07 09:50:00,245.69,246.1,245.46,245.97,10620.0,235.6141,236.0073,235.3935,235.8826,10620.0
2022-11-07 09:55:00,246.09,246.1,245.29,245.29,1404.0,235.9977,236.0073,235.2305,235.2305,1404.0
2022-11-07 10:00:00,245.3,245.67,245.29,245.37,3456.0,235.2401,235.5949,235.2305,235.3072,3456.0
2022-11-07 10:05:00,245.36,245.5,245.22,245.24,3032.0,235.2976,235.4319,235.1634,235.1825,3032.0
2022-11-07 10:10:00,245.31,245.58,245.08,245.53,3692.0,235.2497,235.5086,235.0291,235.4607,3692.0
2022-11-07 10:15:00,245.4,245.47,245.24,245.25,1001.0,235.336,235.4031,235.1825,235.1921,1001.0
2022-11-07 10:20:00,245.09,245.23,244.92,244.93,2333.0,235.0387,235.173,234.8757,234.8853,2333.0
2022-11-07 10:25:00,244.97,245.08,244.63,244.74,1802.0,234.9236,235.0291,234.5976,234.703,1802.0
2022-11-07 10:30:00,244.84,244.87,244.66,244.68,1200.0,234.7989,234.8277,234.6263,234.6455,1200.0
2022-11-07 10:35:00,244.75,245.21,244.66,245.06,3300.0,234.7126,235.1538,234.6263,235.0099,3300.0
2022-11-07 10:40:00,245.26,245.26,244.73,245.04,3169.0,235.2017,235.2017,234.6935,234.9907,3169.0
2022-11-07 10:45:00,244.98,245.27,244.72,244.8,1900.0,234.9332,235.2113,234.6839,234.7606,1900.0
2022-11-07 10:50:00,244.9,245.14,244.78,245.07,2809.0,234.8565,235.0866,234.7414,235.0195,2809.0
2022-11-07 10:55:00,244.81,244.9,244.76,244.86,1420.0,234.7702,234.8565,234.7222,234.8181,1420.0
2022-11-07 11:00:00,244.89,245.04,244.78,245.03,1536.0,234.8469,234.9907,234.7414,234.9812,1536.0
2022-11-07 11:05:00,245.02,245.02,244.67,244.94,6103.0,234.9716,234.9716,234.6359,234.8948,6103.0
2022-11-07 11:10:00,244.84,244.99,244.81,244.92,1376.0,234.7989,234.9428,234.7702,234.8757,1376.0
2022-11-07 11:15:00,244.83,245.08,244.79,244.79,1653.0,234.7894,235.0291,234.751,234.751,1653.0
2022-11-07 11:20:00,244.84,245.03,244.62,244.72,4859.0,234.7989,234.9812,234.588,234.6839,4859.0
2022-11-07 11:25:00,244.76,245.15,244.75,245.06,963.0,234.7222,235.0962,234.7126,235.0099,963.0
2022-11-07 11:30:00,245.02,245.23,244.95,244.95,824.0,234.9716,235.173,234.9044,234.9044,824.0
2022-11-07 11:35:00,244.98,245.3,244.8,245.29,2342.0,234.9332,235.2401,234.7606,235.2305,2342.0
2022-11-07 11:40:00,244.92,245.04,244.91,245.02,629.0,234.8757,234.9907,234.8661,234.9716,629.0
2022-11-07 11:45:00,244.91,245.07,244.76,244.76,1174.0,234.8661,235.0195,234.7222,234.7222,1174.0
2022-11-07 11:50:00,244.88,244.88,244.49,244.58,1256.0,234.8373,234.8373,234.4633,234.5496,1256.0
2022-11-07 11:55:00,244.66,244.66,244.31,244.31,1693.0,234.6263,234.6263,234.2907,234.2907,1693.0
2022-11-07 12:00:00,244.12,244.12,243.74,243.77,4509.0,234.1085,234.1085,233.7441,233.7728,4509.0
2022-11-07 12:05:00,243.66,243.86,243.49,243.82,3439.0,233.6673,233.8591,233.5043,233.8208,3439.0
2022-11-07 12:10:00,243.57,243.79,243.57,243.59,653.0,233.581,233.792,233.581,233.6002,653.0
2022-11-07 12:15:00,243.5,243.63,243.5,243.61,859.0,233.5139,233.6386,233.5139,233.6194,859.0
2022-11-07 12:20:00,243.51,243.76,243.51,243.76,1054.0,233.5235,233.7632,233.5235,233.7632,1054.0
2022-11-07 12:25:00,243.81,243.96,243.78,243.96,1342.0,233.8112,233.955,233.7824,233.955,1342.0
2022-11-07 12:30:00,244.08,244.08,243.99,243.99,200.0,234.0701,234.0701,233.9838,233.9838,200.0
2022-11-07 12:35:00,243.9,243.9,243.65,243.66,819.0,233.8975,233.8975,233.6578,233.6673,819.0
2022-11-07 12:40:00,243.85,243.89,243.7,243.7,1434.0,233.8495,233.8879,233.7057,233.7057,1434.0
2022-11-07 12:45:00,243.88,243.92,243.82,243.85,1000.0,233.8783,233.9167,233.8208,233.8495,1000.0
2022-11-07 12:50:00,243.84,243.92,243.62,243.84,3808.0,233.84,233.9167,233.629,233.84,3808.0
2022-11-07 12:55:00,243.97,244.13,243.96,244.13,1651.0,233.9646,234.1181,233.955,234.1181,1651.0
2022-11-07 13:00:00,244.12,244.69,244.12,244.69,6096.0,234.1085,234.6551,234.1085,234.6551,6096.0
2022-11-07 13:05:00,244.63,244.67,244.59,244.66,704.0,234.5976,234.6359,234.5592,234.6263,704.0
2022-11-07 13:10:00,244.64,244.67,244.64,244.66,500.0,234.6071,234.6359,234.6071,234.6263,500.0
2022-11-07 13:15:00,244.58,244.73,244.48,244.72,1205.0,234.5496,234.6935,234.4537,234.6839,1205.0
2022-11-07 13:20:00,244.61,244.71,244.5,244.52,1606.0,234.5784,234.6743,234.4729,234.4921,1606.0
2022-11-07 13:25:00,244.54,244.72,244.44,244.72,3217.0,234.5113,234.6839,234.4154,234.6839,3217.0
2022-11-07 13:30:00,244.72,244.72,244.72,244.72,0.0,234.6839,234.6839,234.6839,234.6839,0.0
2022-11-07 13:35:00,244.81,244.93,244.81,244.91,1137.0,234.7702,234.8853,234.7702,234.8661,1137.0
2022-11-07 13:40:00,244.91,244.93,244.75,244.93,2765.0,234.8661,234.8853,234.7126,234.8853,2765.0
2022-11-07 13:45:00,244.99,245.22,244.91,245.07,6579.0,234.9428,235.1634,234.8661,235.0195,6579.0
2022-11-07 13:50:00,245.0,245.49,245.0,245.49,3044.0,234.9524,235.4223,234.9524,235.4223,3044.0
2022-11-07 13:55:00,245.39,245.47,245.22,245.31,650.0,235.3264,235.4031,235.1634,235.2497,650.0
2022-11-07 14:00:00,245.32,245.46,245.3,245.3,910.0,235.2593,235.3935,235.2401,235.2401,910.0
2022-11-07 14:05:00,245.47,245.48,245.41,245.41,400.0,235.4031,235.4127,235.3456,235.3456,400.0
2022-11-07 14:10:00,245.41,245.63,245.4,245.58,1565.0,235.3456,235.5565,235.336,235.5086,1565.0
2022-11-07 14:15:00,245.65,245.65,245.57,245.6,1004.0,235.5757,235.5757,235.499,235.5278,1004.0
2022-11-07 14:20:00,245.48,245.73,245.45,245.73,1934.0,235.4127,235.6524,235.3839,235.6524,1934.0
2022-11-07 14:25:00,245.73,245.73,245.59,245.59,1345.0,235.6524,235.6524,235.5182,235.5182,1345.0
2022-11-07 14:30:00,245.65,245.83,245.61,245.83,2521.0,235.5757,235.7483,235.5374,235.7483,2521.0
2022-11-07 14:35:00,245.89,246.11,245.89,246.1,1844.0,235.8059,236.0169,235.8059,236.0073,1844.0
2022-11-07 14:40:00,246.08,246.08,245.85,246.03,1319.0,235.9881,235.9881,235.7675,235.9401,1319.0
2022-11-07 14:45:00,246.06,246.06,245.82,245.83,2096.0,235.9689,235.9689,235.7388,235.7483,2096.0
2022-11-07 14:50:00,245.76,246.03,245.75,246.01,1860.0,235.6812,235.9401,235.6716,235.921,1860.0
2022-11-07 14:55:00,245.88,245.88,245.61,245.64,2472.0,235.7963,235.7963,235.5374,235.5661,2472.0
2022-11-07 15:00:00,245.7,245.86,245.55,245.66,4996.0,235.6237,235.7771,235.4798,235.5853,4996.0
2022-11-07 15:05:00,245.71,245.75,245.61,245.72,3123.0,235.6333,235.6716,235.5374,235.6429,3123.0
2022-11-07 15:10:00,245.7,245.81,245.62,245.81,4300.0,235.6237,235.7292,235.547,235.7292,4300.0
2022-11-07 15:15:00,245.92,246.06,245.89,246.01,5798.0,235.8347,235.9689,235.8059,235.921,5798.0
2022-11-07 15:20:00,246.0,246.11,245.85,246.02,5595.0,235.9114,236.0169,235.7675,235.9306,5595.0
2022-11-07 15:25:00,246.05,246.16,245.96,246.16,3187.0,235.9593,236.0648,235.873,236.0648,3187.0
2022-11-07 15:30:00,246.15,246.26,246.03,246.07,12247.0,236.0552,236.1607,235.9401,235.9785,12247.0
2022-11-07 15:35:00,246.12,246.38,246.11,246.24,5871.0,236.0265,236.2758,236.0169,236.1415,5871.0
2022-11-07 15:40:00,246.25,246.4,246.14,246.18,8898.0,236.1511,236.295,236.0456,236.084,8898.0
2022-11-07 15:45:00,246.19,246.39,246.16,246.34,11612.0,236.0936,236.2854,236.0648,236.2374,11612.0
2022-11-07 15:50:00,246.46,246.51,246.0,246.13,15268.0,236.3525,236.4005,235.9114,236.036,15268.0
2022-11-07 15:55:00,246.21,246.54,245.92,246.54,75712.0,236.1128,236.4292,235.8347,236.4292,75712.0
2022-11-08 09:30:00,247.02,247.02,245.78,245.87,7785.0,236.8895,236.8895,235.7004,235.7867,7785.0
2022-11-08 09:35:00,245.72,246.1,245.69,246.1,898.0,235.6429,236.0073,235.6141,236.0073,898.0
2022-11-08 09:40:00,246.19,246.94,246.1,246.63,3301.0,236.0936,236.8128,236.0073,236.5155,3301.0
2022-11-08 09:45:00,246.45,246.91,246.44,246.91,1637.0,236.3429,236.7841,236.3333,236.7841,1637.0
2022-11-08 09:50:00,246.9,246.9,246.45,246.74,10645.0,236.7745,236.7745,236.3429,236.621,10645.0
2022-11-08 09:55:00,246.62,246.87,246.41,246.41,3475.0,236.5059,236.7457,236.3046,236.3046,3475.0
2022-11-08 10:00:00,246.54,246.86,246.44,246.67,2195.0,236.4292,236.7361,236.3333,236.5539,2195.0
2022-11-08 10:05:00,246.9,247.08,246.74,246.97,1369.0,236.7745,236.9471,236.621,236.8416,1369.0
2022-11-08 10:10:00,247.15,247.29,246.57,246.76,3835.0,237.0142,237.1485,236.458,236.6402,3835.0
2022-11-08 10:15:00,246.65,247.06,246.65,247.03,2704.0,236.5347,236.9279,236.5347,236.8991,2704.0
2022-11-08 10:20:00,247.19,247.19,246.76,246.89,1831.0,237.0526,237.0526,236.6402,236.7649,1831.0
2022-11-08 10:25:00,246.85,246.95,246.62,246.72,5964.0,236.7265,236.8224,236.5059,236.6018,5964.0
2022-11-08 10:30:00,246.7,246.8,246.53,246.53,2254.0,236.5827,236.6786,236.4196,236.4196,2254.0
2022-11-08 10:35:00,246.56,246.79,246.47,246.67,1938.0,236.4484,236.669,236.3621,236.5539,1938.0
2022-11-08 10:40:00,246.76,247.08,246.76,246.91,803.0,236.6402,236.9471,236.6402,236.7841,803.0
2022-11-08 10:45:00,247.1,247.1,246.73,246.73,1263.0,236.9663,236.9663,236.6114,236.6114,1263.0
2022-11-08 10:50:00,246.94,246.97,246.62,246.62,1534.0,236.8128,236.8416,236.5059,236.5059,1534.0
2022-11-08 10:55:00,246.65,246.8,246.4,246.8,8076.0,236.5347,236.6786,236.295,236.6786,8076.0
2022-11-08 11:00:00,246.65,247.02,246.65,247.02,545.0,236.5347,236.8895,236.5347,236.8895,545.0
2022-11-08 11:05:00,246.91,247.1,246.8,247.05,4052.0,236.7841,236.9663,236.6786,236.9183,4052.0
2022-11-08 11:10:00,247.1,247.17,246.98,247.05,1508.0,236.9663,237.0334,236.8512,236.9183,1508.0
2022-11-08 11:15:00,246.93,246.99,246.75,246.75,1200.0,236.8032,236.8608,236.6306,236.6306,1200.0
2022-11-08 11:20:00,246.91,247.06,246.91,247.05,600.0,236.7841,236.9279,236.7841,236.9183,600.0
2022-11-08 11:25:00,247.07,247.13,246.88,247.03,2259.0,236.9375,236.995,236.7553,236.8991,2259.0
2022-11-08 11:30:00,246.96,247.56,246.96,247.41,1100.0,236.832,237.4074,236.832,237.2636,1100.0
2022-11-08 11:35:00,247.47,247.5,247.39,247.5,713.0,237.3211,237.3499,237.2444,237.3499,713.0
2022-11-08 11:40:00,247.48,247.56,247.42,247.54,4077.0,237.3307,237.4074,237.2731,237.3882,4077.0
2022-11-08 11:45:00,247.64,247.64,247.48,247.49,722.0,237.4841,237.4841,237.3307,237.3403,722.0
2022-11-08 11:50:00,247.48,247.5,247.39,247.4,1304.0,237.3307,237.3499,237.2444,237.254,1304.0
2022-11-08 11:55:00,247.47,247.53,247.01,247.05,1614.0,237.3211,237.3786,236.88,236.9183,1614.0
2022-11-08 12:00:00,247.01,247.02,246.78,246.78,1631.0,236.88,236.8895,236.6594,236.6594,1631.0
2022-11-08 12:05:00,246.81,246.82,246.61,246.62,2319.0,236.6882,236.6977,236.4964,236.5059,2319.0
2022-11-08 12:10:00,246.87,246.87,246.35,246.35,2715.0,236.7457,236.7457,236.247,236.247,2715.0
2022-11-08 12:15:00,246.31,246.31,245.83,245.9,10339.0,236.2087,236.2087,235.7483,235.8155,10339.0
2022-11-08 12:20:00,245.93,246.03,245.79,245.79,3942.0,235.8442,235.9401,235.71,235.71,3942.0
2022-11-08 12:25:00,245.71,245.84,245.66,245.8,6006.0,235.6333,235.7579,235.5853,235.7196,6006.0
2022-11-08 12:30:00,245.82,245.89,245.61,245.73,2932.0,235.7388,235.8059,235.5374,235.6524,2932.0
2022-11-08 12:35:00,245.67,245.79,245.44,245.61,1926.0,235.5949,235.71,235.3743,235.5374,1926.0
2022-11-08 12:40:00,245.6,246.02,245.6,245.87,2902.0,235.5278,235.9306,235.5278,235.7867,2902.0
2022-11-08 12:45:00,245.74,245.9,245.68,245.68,900.0,235.662,235.8155,235.6045,235.6045,900.0
2022-11-08 12:50:00,245.69,245.77,245.5,245.58,1721.0,235.6141,235.6908,235.4319,235.5086,1721.0
2022-11-08 12:55:00,245.65,245.77,245.57,245.77,1663.0,235.5757,235.6908,235.499,235.6908,1663.0
2022-11-08 13:00:00,245.86,245.93,245.72,245.77,2194.0,235.7771,235.8442,235.6429,235.6908,2194.0
2022-11-08 13:05:00,245.72,245.91,245.58,245.91,1820.0,235.6429,235.8251,235.5086,235.8251,1820.0
2022-11-08 13:10:00,245.9,246.09,245.9,246.08,810.0,235.8155,235.9977,235.8155,235.9881,810.0
2022-11-08 13:15:00,246.05,246.05,245.67,245.67,3273.0,235.9593,235.9593,235.5949,235.5949,3273.0
2022-11-08 13:20:00,245.67,245.67,244.99,245.12,6113.0,235.5949,235.5949,234.9428,235.0675,6113.0
2022-11-08 13:25:00,245.09,245.09,244.44,244.45,738.0,235.0387,235.0387,234.4154,234.4249,738.0
2022-11-08 13:30:00,244.34,244.34,244.04,244.34,1420.0,234.3195,234.3195,234.0318,234.3195,1420.0
2022-11-08 13:35:00,244.19,244.65,244.19,244.65,1586.0,234.1756,234.6167,234.1756,234.6167,1586.0
2022-11-08 13:40:00,244.62,244.88,244.55,244.57,2400.0,234.588,234.8373,234.5208,234.54,2400.0
2022-11-08 13:45:00,244.51,244.76,244.28,244.28,2991.0,234.4825,234.7222,234.2619,234.2619,2991.0
2022-11-08 13:50:00,244.31,244.52,244.12,244.21,1816.0,234.2907,234.4921,234.1085,234.1948,1816.0
2022-11-08 13:55:00,244.24,244.24,243.75,243.76,5757.0,234.2236,234.2236,233.7536,233.7632,5757.0
2022-11-08 14:00:00,243.68,243.92,243.57,243.57,2348.0,233.6865,233.9167,233.581,233.581,2348.0
2022-11-08 14:05:00,243.59,243.59,243.01,243.03,2409.0,233.6002,233.6002,233.044,233.0632,2409.0
2022-11-08 14:10:00,243.02,243.11,242.92,243.04,1653.0,233.0536,233.1399,232.9577,233.0728,1653.0
2022-11-08 14:15:00,243.03,243.56,242.91,243.22,6657.0,233.0632,233.5714,232.9481,233.2454,6657.0
2022-11-08 14:20:00,243.04,243.04,242.32,242.32,1713.0,233.0728,233.0728,232.3823,232.3823,1713.0
2022-11-08 14:25:00,242.39,242.39,241.83,241.94,3052.0,232.4494,232.4494,231.9124,232.0179,3052.0
2022-11-08 14:30:00,241.82,241.92,241.53,241.83,2944.0,231.9028,231.9987,231.6247,231.9124,2944.0
2022-11-08 14:35:00,241.93,242.56,241.91,242.53,3706.0,232.0083,232.6125,231.9891,232.5837,3706.0
2022-11-08 14:40:00,242.66,243.11,242.66,243.09,3981.0,232.7084,233.1399,232.7084,233.1207,3981.0
2022-11-08 14:45:00,242.91,243.25,242.88,243.25,2191.0,232.9481,233.2742,232.9193,233.2742,2191.0
2022-11-08 14:50:00,243.16,243.39,243.05,243.25,3840.0,233.1878,233.4084,233.0824,233.2742,3840.0
2022-11-08 14:55:00,243.2,243.25,243.05,243.07,3462.0,233.2262,233.2742,233.0824,233.1015,3462.0
2022-11-08 15:00:00,243.12,243.66,243.11,243.51,5456.0,233.1495,233.6673,233.1399,233.5235,5456.0
2022-11-08 15:05:00,243.52,243.69,243.49,243.55,2777.0,233.5331,233.6961,233.5043,233.5619,2777.0
2022-11-08 15:10:00,243.6,243.74,243.55,243.74,2506.0,233.6098,233.7441,233.5619,233.7441,2506.0
2022-11-08 15:15:00,243.77,243.93,243.62,243.93,1719.0,233.7728,233.9263,233.629,233.9263,1719.0
2022-11-08 15:20:00,243.98,243.98,243.69,243.84,2608.0,233.9742,233.9742,233.6961,233.84,2608.0
2022-11-08 15:25:00,243.84,244.15,243.75,244.15,2643.0,233.84,234.1372,233.7536,234.1372,2643.0
2022-11-08 15:30:00,244.08,244.56,244.08,244.39,3358.0,234.0701,234.5304,234.0701,234.3674,3358.0
2022-11-08 15:35:00,244.32,244.41,244.03,244.09,3400.0,234.3003,234.3866,234.0222,234.0797,3400.0
2022-11-08 15:40:00,244.1,244.12,243.63,243.63,3896.0,234.0893,234.1085,233.6386,233.6386,3896.0
2022-11-08 15:45:00,243.76,244.04,243.67,243.84,7759.0,233.7632,234.0318,233.6769,233.84,7759.0
2022-11-08 15:50:00,243.78,243.88,243.43,243.43,8571.0,233.7824,233.8783,233.4468,233.4468,8571.0
2022-11-08 15:55:00,243.38,243.44,243.11,243.4,36986.0,233.3988,233.4564,233.1399,233.418,36986.0
2022-11-09 09:30:00,243.49,243.49,241.36,241.68,21544.0,233.5043,233.5043,231.4617,231.7685,21544.0
2022-11-09 09:35:00,241.96,243.07,241.96,242.59,2600.0,232.0371,233.1015,232.0371,232.6412,2600.0
2022-11-09 09:40:00,242.59,243.05,242.58,242.72,3466.0,232.6412,233.0824,232.6316,232.7659,3466.0
2022-11-09 09:45:00,242.08,243.65,242.08,242.67,8431.0,232.1521,233.6578,232.1521,232.7179,8431.0
2022-11-09 09:50:00,242.54,243.42,242.05,243.42,3627.0,232.5933,233.4372,232.1234,233.4372,3627.0
2022-11-09 09:55:00,243.04,243.16,242.63,243.12,3411.0,233.0728,233.1878,232.6796,233.1495,3411.0
2022-11-09 10:00:00,243.12,243.77,243.1,243.58,3901.0,233.1495,233.7728,233.1303,233.5906,3901.0
2022-11-09 10:05:00,243.67,244.61,243.63,244.6,3647.0,233.6769,234.5784,233.6386,234.5688,3647.0
2022-11-09 10:10:00,244.49,244.49,244.34,244.37,1292.0,234.4633,234.4633,234.3195,234.3482,1292.0
2022-11-09 10:15:00,244.33,244.47,244.23,244.24,1600.0,234.3099,234.4441,234.214,234.2236,1600.0
2022-11-09 10:20:00,244.32,244.53,244.19,244.33,2286.0,234.3003,234.5017,234.1756,234.3099,2286.0
2022-11-09 10:25:00,244.24,244.24,243.98,243.98,742.0,234.2236,234.2236,233.9742,233.9742,742.0
2022-11-09 10:30:00,244.14,244.15,243.32,243.46,3490.0,234.1277,234.1372,233.3413,233.4755,3490.0
2022-11-09 10:35:00,243.72,244.32,243.72,243.93,4073.0,233.7249,234.3003,233.7249,233.9263,4073.0
2022-11-09 10:40:00,244.04,244.09,243.6,243.99,3578.0,234.0318,234.0797,233.6098,233.9838,3578.0
2022-11-09 10:45:00,244.3,244.34,243.94,244.13,1992.0,234.2811,234.3195,233.9359,234.1181,1992.0
2022-11-09 10:50:00,244.02,244.13,243.85,243.86,2416.0,234.0126,234.1181,233.8495,233.8591,2416.0
2022-11-09 10:55:00,243.74,244.07,243.54,243.98,1805.0,233.7441,234.0605,233.5523,233.9742,1805.0
2022-11-09 11:00:00,243.96,244.24,243.95,244.2,5293.0,233.955,234.2236,233.9454,234.1852,5293.0
2022-11-09 11:05:00,244.23,244.41,244.08,244.41,5777.0,234.214,234.3866,234.0701,234.3866,5777.0
2022-11-09 11:10:00,244.58,244.76,244.27,244.57,1950.0,234.5496,234.7222,234.2523,234.54,1950.0
2022-11-09 11:15:00,244.47,244.83,244.44,244.8,2903.0,234.4441,234.7894,234.4154,234.7606,2903.0
2022-11-09 11:20:00,244.94,245.03,244.49,244.59,5206.0,234.8948,234.9812,234.4633,234.5592,5206.0
2022-11-09 11:25:00,244.6,245.07,244.58,244.76,2831.0,234.5688,235.0195,234.5496,234.7222,2831.0
2022-11-09 11:30:00,244.6,244.68,244.37,244.48,2350.0,234.5688,234.6455,234.3482,234.4537,2350.0
2022-11-09 11:35:00,244.6,244.84,244.6,244.74,877.0,234.5688,234.7989,234.5688,234.703,877.0
2022-11-09 11:40:00,244.7,245.28,244.69,245.28,1814.0,234.6647,235.2209,234.6551,235.2209,1814.0
2022-11-09 11:45:00,245.13,245.14,244.92,244.92,1920.0,235.0771,235.0866,234.8757,234.8757,1920.0
2022-11-09 11:50:00,244.92,245.08,244.86,244.9,4315.0,234.8757,235.0291,234.8181,234.8565,4315.0
2022-11-09 11:55:00,244.99,245.12,244.71,244.71,4700.0,234.9428,235.0675,234.6743,234.6743,4700.0
2022-11-09 12:00:00,244.85,244.86,244.44,244.46,2317.0,234.8085,234.8181,234.4154,234.4345,2317.0
2022-11-09 12:05:00,244.49,244.53,244.41,244.48,807.0,234.4633,234.5017,234.3866,234.4537,807.0
2022-11-09 12:10:00,244.48,244.48,244.13,244.13,2354.0,234.4537,234.4537,234.1181,234.1181,2354.0
2022-11-09 12:15:00,244.18,244.3,243.97,244.15,8314.0,234.166,234.2811,233.9646,234.1372,8314.0
2022-11-09 12:20:00,244.19,244.19,243.61,243.65,8822.0,234.1756,234.1756,233.6194,233.6578,8822.0
2022-11-09 12:25:00,243.59,243.76,243.3,243.63,5730.0,233.6002,233.7632,233.3221,233.6386,5730.0
2022-11-09 12:30:00,243.69,243.87,243.51,243.66,2108.0,233.6961,233.8687,233.5235,233.6673,2108.0
2022-11-09 12:35:00,243.65,243.65,243.18,243.18,1602.0,233.6578,233.6578,233.207,233.207,1602.0
2022-11-09 12:40:00,243.21,243.42,242.71,243.42,9650.0,233.2358,233.4372,232.7563,233.4372,9650.0
2022-11-09 12:45:00,243.16,243.45,243.15,243.24,896.0,233.1878,233.466,233.1783,233.2646,896.0
2022-11-09 12:50:00,243.23,243.32,243.1,243.19,1411.0,233.255,233.3413,233.1303,233.2166,1411.0
2022-11-09 12:55:00,243.2,243.47,243.08,243.2,2823.0,233.2262,233.4851,233.1111,233.2262,2823.0
2022-11-09 13:00:00,243.19,243.47,242.7,243.0,4669.0,233.2166,233.4851,232.7467,233.0344,4669.0
2022-11-09 13:05:00,242.82,243.3,242.8,242.8,915.0,232.8618,233.3221,232.8426,232.8426,915.0
2022-11-09 13:10:00,242.85,242.89,242.49,242.86,19968.0,232.8906,232.9289,232.5453,232.9001,19968.0
2022-11-09 13:15:00,242.72,242.99,242.69,242.69,3193.0,232.7659,233.0248,232.7371,232.7371,3193.0
2022-11-09 13:20:00,242.72,242.87,242.55,242.55,1547.0,232.7659,232.9097,232.6029,232.6029,1547.0
2022-11-09 13:25:00,242.64,242.73,242.58,242.64,6917.0,232.6892,232.7755,232.6316,232.6892,6917.0
2022-11-09 13:30:00,242.63,242.63,242.26,242.47,4133.0,232.6796,232.6796,232.3248,232.5261,4133.0
2022-11-09 13:35:00,242.21,242.3,241.91,242.23,3672.0,232.2768,232.3631,231.9891,232.296,3672.0
2022-11-09 13:40:00,242.1,242.27,242.07,242.16,897.0,232.1713,232.3343,232.1425,232.2289,897.0
2022-11-09 13:45:00,242.0,242.06,241.8,241.97,4387.0,232.0754,232.133,231.8836,232.0466,4387.0
2022-11-09 13:50:00,241.84,241.91,241.47,241.47,1700.0,231.922,231.9891,231.5672,231.5672,1700.0
2022-11-09 13:55:00,241.39,241.76,241.19,241.76,7285.0,231.4904,231.8453,231.2986,231.8453,7285.0
2022-11-09 14:00:00,241.58,241.58,241.46,241.57,795.0,231.6726,231.6726,231.5576,231.6631,795.0
2022-11-09 14:05:00,241.58,241.85,241.54,241.84,2100.0,231.6726,231.9316,231.6343,231.922,2100.0
2022-11-09 14:10:00,241.84,241.87,241.69,241.72,3316.0,231.922,231.9507,231.7781,231.8069,3316.0
2022-11-09 14:15:00,241.64,241.64,241.52,241.6,3406.0,231.7302,231.7302,231.6151,231.6918,3406.0
2022-11-09 14:20:00,241.66,241.66,241.3,241.41,1908.0,231.7494,231.7494,231.4041,231.5096,1908.0
2022-11-09 14:25:00,241.41,241.58,241.39,241.44,1725.0,231.5096,231.6726,231.4904,231.5384,1725.0
2022-11-09 14:30:00,241.46,241.46,240.93,240.93,3400.0,231.5576,231.5576,231.0493,231.0493,3400.0
2022-11-09 14:35:00,240.92,240.94,240.44,240.49,4594.0,231.0397,231.0589,230.5794,230.6273,4594.0
2022-11-09 14:40:00,240.63,240.99,240.43,240.81,6254.0,230.7616,231.1068,230.5698,230.9342,6254.0
2022-11-09 14:45:00,240.8,240.8,240.52,240.57,2038.0,230.9246,230.9246,230.6561,230.7041,2038.0
2022-11-09 14:50:00,240.63,240.63,240.23,240.4,2520.0,230.7616,230.7616,230.378,230.541,2520.0
2022-11-09 14:55:00,240.21,240.22,240.06,240.22,2102.0,230.3588,230.3684,230.215,230.3684,2102.0
2022-11-09 15:00:00,240.18,240.18,240.01,240.09,4572.0,230.3301,230.3301,230.167,230.2437,4572.0
2022-11-09 15:05:00,240.17,240.4,240.15,240.3,4685.0,230.3205,230.541,230.3013,230.4451,4685.0
2022-11-09 15:10:00,240.28,240.36,240.0,240.0,4759.0,230.426,230.5027,230.1574,230.1574,4759.0
2022-11-09 15:15:00,239.96,240.19,239.92,240.06,3151.0,230.1191,230.3396,230.0807,230.215,3151.0
2022-11-09 15:20:00,240.06,240.07,239.87,239.92,3684.0,230.215,230.2246,230.0328,230.0807,3684.0
2022-11-09 15:25:00,239.97,240.03,239.7,239.8,5671.0,230.1287,230.1862,229.8697,229.9656,5671.0
2022-11-09 15:30:00,239.72,239.83,239.51,239.74,8034.0,229.8889,229.9944,229.6875,229.9081,8034.0
2022-11-09 15:35:00,239.78,240.02,239.76,240.02,8976.0,229.9465,230.1766,229.9273,230.1766,8976.0
2022-11-09 15:40:00,239.92,239.99,239.52,239.52,8727.0,230.0807,230.1478,229.6971,229.6971,8727.0
2022-11-09 15:45:00,239.63,239.85,239.46,239.46,8708.0,229.8026,230.0136,229.6396,229.6396,8708.0
2022-11-09 15:50:00,239.53,240.02,239.53,239.57,22143.0,229.7067,230.1766,229.7067,229.7451,22143.0
2022-11-09 15:55:00,239.56,239.9,239.37,239.79,50903.0,229.7355,230.0615,229.5533,229.9561,50903.0
2022-11-10 09:30:00,246.35,247.05,244.41,244.41,11170.0,236.247,236.9183,234.3866,234.3866,11170.0
2022-11-10 09:35:00,244.09,244.23,243.06,243.37,12085.0,234.0797,234.214,233.0919,233.3892,12085.0
2022-11-10 09:40:00,243.63,245.51,243.62,245.51,2084.0,233.6386,235.4415,233.629,235.4415,2084.0
2022-11-10 09:45:00,245.62,246.02,245.2,245.99,7928.0,235.547,235.9306,235.1442,235.9018,7928.0
2022-11-10 09:50:00,245.84,246.67,245.59,245.9,5169.0,235.7579,236.5539,235.5182,235.8155,5169.0
2022-11-10 09:55:00,245.73,246.18,245.44,245.75,4370.0,235.6524,236.084,235.3743,235.6716,4370.0
2022-11-10 10:00:00,245.88,246.61,245.75,246.61,4616.0,235.7963,236.4964,235.6716,236.4964,4616.0
2022-11-10 10:05:00,246.57,246.72,246.07,246.4,5980.0,236.458,236.6018,235.9785,236.295,5980.0
2022-11-10 10:10:00,246.19,246.38,245.52,245.57,5144.0,236.0936,236.2758,235.4511,235.499,5144.0
2022-11-10 10:15:00,245.58,246.24,245.57,245.84,13318.0,235.5086,236.1415,235.499,235.7579,13318.0
2022-11-10 10:20:00,245.79,246.72,245.67,246.72,3795.0,235.71,236.6018,235.5949,236.6018,3795.0
2022-11-10 10:25:00,246.62,246.71,246.33,246.7,6005.0,236.5059,236.5923,236.2278,236.5827,6005.0
2022-11-10 10:30:00,246.65,247.06,246.17,247.06,8568.0,236.5347,236.9279,236.0744,236.9279,8568.0
2022-11-10 10:35:00,247.16,247.65,247.0,247.2,10307.0,237.0238,237.4937,236.8704,237.0622,10307.0
2022-11-10 10:40:00,247.06,247.86,246.91,247.72,4997.0,236.9279,237.6951,236.7841,237.5608,4997.0
2022-11-10 10:45:00,247.7,248.41,247.69,248.3,3922.0,237.5417,238.2225,237.5321,238.1171,3922.0
2022-11-10 10:50:00,248.31,248.49,248.17,248.3,3671.0,238.1266,238.2993,237.9924,238.1171,3671.0
2022-11-10 10:55:00,248.44,249.17,248.19,248.81,6966.0,238.2513,238.9514,238.0116,238.6061,6966.0
2022-11-10 11:00:00,248.75,249.5,248.65,248.96,10928.0,238.5486,239.2678,238.4527,238.75,10928.0
2022-11-10 11:05:00,248.96,249.23,248.76,249.22,9871.0,238.75,239.0089,238.5582,238.9993,9871.0
2022-11-10 11:10:00,249.13,249.72,249.07,249.24,10713.0,238.913,239.4788,238.8555,239.0185,10713.0
2022-11-10 11:15:00,249.2,249.2,248.91,249.02,7300.0,238.9801,238.9801,238.702,238.8075,7300.0
2022-11-10 11:20:00,248.94,249.24,248.81,248.85,3031.0,238.7308,239.0185,238.6061,238.6445,3031.0
2022-11-10 11:25:00,248.88,249.07,248.51,248.86,12215.0,238.6733,238.8555,238.3184,238.6541,12215.0
2022-11-10 11:30:00,248.86,249.19,248.8,249.11,5024.0,238.6541,238.9706,238.5965,238.8938,5024.0
2022-11-10 11:35:00,249.01,249.14,248.82,248.82,3300.0,238.7979,238.9226,238.6157,238.6157,3300.0
2022-11-10 11:40:00,249.04,249.04,248.33,248.33,1100.0,238.8267,238.8267,238.1458,238.1458,1100.0
2022-11-10 11:45:00,248.32,248.33,247.25,247.25,2947.0,238.1362,238.1458,237.1101,237.1101,2947.0
2022-11-10 11:50:00,247.25,247.4,247.2,247.29,2871.0,237.1101,237.254,237.0622,237.1485,2871.0
2022-11-10 11:55:00,247.31,247.67,247.13,247.53,3317.0,237.1677,237.5129,236.995,237.3786,3317.0
2022-11-10 12:00:00,247.53,247.75,247.28,247.31,2670.0,237.3786,237.5896,237.1389,237.1677,2670.0
2022-11-10 12:05:00,247.09,247.09,246.16,246.3,4308.0,236.9567,236.9567,236.0648,236.1991,4308.0
2022-11-10 12:10:00,246.24,247.18,246.24,246.8,5629.0,236.1415,237.043,236.1415,236.6786,5629.0
2022-11-10 12:15:00,246.79,247.27,246.79,247.04,6852.0,236.669,237.1293,236.669,236.9087,6852.0
2022-11-10 12:20:00,247.03,247.08,246.51,246.55,8578.0,236.8991,236.9471,236.4005,236.4388,8578.0
2022-11-10 12:25:00,246.55,247.08,246.47,246.67,4372.0,236.4388,236.9471,236.3621,236.5539,4372.0
2022-11-10 12:30:00,246.52,246.63,246.46,246.56,2591.0,236.41,236.5155,236.3525,236.4484,2591.0
2022-11-10 12:35:00,246.46,246.54,246.19,246.19,2638.0,236.3525,236.4292,236.0936,236.0936,2638.0
2022-11-10 12:40:00,245.92,246.51,245.82,246.17,5798.0,235.8347,236.4005,235.7388,236.0744,5798.0
2022-11-10 12:45:00,246.0,246.07,245.64,245.64,4301.0,235.9114,235.9785,235.5661,235.5661,4301.0
2022-11-10 12:50:00,245.57,245.82,245.27,245.36,4537.0,235.499,235.7388,235.2113,235.2976,4537.0
2022-11-10 12:55:00,245.29,245.38,245.05,245.32,3570.0,235.2305,235.3168,235.0003,235.2593,3570.0
2022-11-10 13:00:00,245.63,245.98,245.47,245.84,2624.0,235.5565,235.8922,235.4031,235.7579,2624.0
2022-11-10 13:05:00,245.84,245.84,245.23,245.33,14184.0,235.7579,235.7579,235.173,235.2689,14184.0
2022-11-10 13:10:00,245.3,245.31,244.58,244.84,15883.0,235.2401,235.2497,234.5496,234.7989,15883.0
2022-11-10 13:15:00,244.72,244.86,243.49,243.75,17297.0,234.6839,234.8181,233.5043,233.7536,17297.0
2022-11-10 13:20:00,243.89,244.22,243.22,243.34,12855.0,233.8879,234.2044,233.2454,233.3605,12855.0
2022-11-10 13:25:00,243.33,245.02,243.33,245.02,6934.0,233.3509,234.9716,233.3509,234.9716,6934.0
2022-11-10 13:30:00,244.96,245.16,244.64,244.66,3383.0,234.914,235.1058,234.6071,234.6263,3383.0
2022-11-10 13:35:00,244.62,244.62,244.35,244.46,3500.0,234.588,234.588,234.329,234.4345,3500.0
2022-11-10 13:40:00,244.59,245.23,244.59,245.08,3003.0,234.5592,235.173,234.5592,235.0291,3003.0
2022-11-10 13:45:00,245.11,245.37,245.0,245.32,2843.0,235.0579,235.3072,234.9524,235.2593,2843.0
2022-11-10 13:50:00,245.2,245.27,244.81,244.89,5868.0,235.1442,235.2113,234.7702,234.8469,5868.0
2022-11-10 13:55:00,244.8,245.08,244.78,244.78,1814.0,234.7606,235.0291,234.7414,234.7414,1814.0
2022-11-10 14:00:00,244.81,245.06,244.68,244.88,4347.0,234.7702,235.0099,234.6455,234.8373,4347.0
2022-11-10 14:05:00,245.05,245.15,244.8,244.8,4698.0,235.0003,235.0962,234.7606,234.7606,4698.0
2022-11-10 14:10:00,244.8,245.42,244.69,245.42,2250.0,234.7606,235.3552,234.6551,235.3552,2250.0
2022-11-10 14:15:00,245.42,245.42,245.22,245.22,2100.0,235.3552,235.3552,235.1634,235.1634,2100.0
2022-11-10 14:20:00,245.13,245.15,244.67,244.85,8701.0,235.0771,235.0962,234.6359,234.8085,8701.0
2022-11-10 14:25:00,244.95,245.25,244.95,245.12,3403.0,234.9044,235.1921,234.9044,235.0675,3403.0
2022-11-10 14:30:00,245.2,245.31,244.91,245.22,5400.0,235.1442,235.2497,234.8661,235.1634,5400.0
2022-11-10 14:35:00,245.02,245.38,244.94,245.0,9845.0,234.9716,235.3168,234.8948,234.9524,9845.0
2022-11-10 14:40:00,245.0,245.0,244.7,244.71,6962.0,234.9524,234.9524,234.6647,234.6743,6962.0
2022-11-10 14:45:00,244.7,245.06,244.7,245.06,8273.0,234.6647,235.0099,234.6647,235.0099,8273.0
2022-11-10 14:50:00,245.02,245.02,244.51,244.84,9008.0,234.9716,234.9716,234.4825,234.7989,9008.0
2022-11-10 14:55:00,244.83,245.14,244.82,244.82,5600.0,234.7894,235.0866,234.7798,234.7798,5600.0
2022-11-10 15:00:00,244.83,245.17,244.83,245.06,15430.0,234.7894,235.1154,234.7894,235.0099,15430.0
2022-11-10 15:05:00,245.07,245.41,245.02,245.32,5464.0,235.0195,235.3456,234.9716,235.2593,5464.0
2022-11-10 15:10:00,245.22,245.34,244.98,244.98,4893.0,235.1634,235.2784,234.9332,234.9332,4893.0
2022-11-10 15:15:00,244.88,245.04,244.67,244.74,6089.0,234.8373,234.9907,234.6359,234.703,6089.0
2022-11-10 15:20:00,244.76,244.96,244.6,244.65,8705.0,234.7222,234.914,234.5688,234.6167,8705.0
2022-11-10 15:25:00,244.6,244.9,244.46,244.7,9535.0,234.5688,234.8565,234.4345,234.6647,9535.0
2022-11-10 15:30:00,244.72,245.13,244.7,244.91,12988.0,234.6839,235.0771,234.6647,234.8661,12988.0
2022-11-10 15:35:00,244.93,245.05,244.46,244.46,11138.0,234.8853,235.0003,234.4345,234.4345,11138.0
2022-11-10 15:40:00,244.47,244.85,244.41,244.44,31110.0,234.4441,234.8085,234.3866,234.4154,31110.0
2022-11-10 15:45:00,244.4,244.55,244.18,244.18,40212.0,234.377,234.5208,234.166,234.166,40212.0
2022-11-10 15:50:00,244.26,244.3,243.84,244.12,51876.0,234.2427,234.2811,233.84,234.1085,51876.0
2022-11-10 15:55:00,244.17,244.3,243.72,244.04,103811.0,234.1564,234.2811,233.7249,234.0318,103811.0
2022-11-11 09:30:00,244.03,244.79,240.38,241.06,23353.0,234.0222,234.751,230.5219,231.174,23353.0
2022-11-11 09:35:00,240.89,242.94,240.46,240.47,16928.0,231.0109,232.9769,230.5986,230.6082,16928.0
2022-11-11 09:40:00,240.37,240.92,240.04,240.31,10367.0,230.5123,231.0397,230.1958,230.4547,10367.0
2022-11-11 09:45:00,240.48,241.28,240.25,240.72,14228.0,230.6178,231.3849,230.3972,230.8479,14228.0
2022-11-11 09:50:00,240.69,241.34,239.5,239.5,10146.0,230.8191,231.4425,229.6779,229.6779,10146.0
2022-11-11 09:55:00,239.43,240.46,239.2,239.37,5841.0,229.6108,230.5986,229.3902,229.5533,5841.0
2022-11-11 10:00:00,239.19,240.52,238.29,239.81,7000.0,229.3807,230.6561,228.5176,229.9752,7000.0
2022-11-11 10:05:00,239.78,239.78,238.22,238.47,9697.0,229.9465,229.9465,228.4504,228.6902,9697.0
2022-11-11 10:10:00,238.29,238.41,237.38,238.29,17154.0,228.5176,228.6326,227.6449,228.5176,17154.0
2022-11-11 10:15:00,238.28,238.68,238.03,238.47,5012.0,228.508,228.8916,228.2682,228.6902,5012.0
2022-11-11 10:20:00,238.62,239.19,238.03,238.03,15278.0,228.834,229.3807,228.2682,228.2682,15278.0
2022-11-11 10:25:00,237.93,238.14,237.01,238.04,19020.0,228.1723,228.3737,227.2901,228.2778,19020.0
2022-11-11 10:30:00,238.04,238.24,237.42,237.73,24323.0,228.2778,228.4696,227.6832,227.9805,24323.0
2022-11-11 10:35:00,238.0,238.29,237.33,238.29,6862.0,228.2395,228.5176,227.5969,228.5176,6862.0
2022-11-11 10:40:00,238.01,238.15,237.66,238.04,5738.0,228.2491,228.3833,227.9134,228.2778,5738.0
2022-11-11 10:45:00,238.2,238.4,238.02,238.13,12411.0,228.4313,228.6231,228.2586,228.3641,12411.0
2022-11-11 10:50:00,238.2,239.08,238.05,239.07,38994.0,228.4313,229.2752,228.2874,229.2656,38994.0
2022-11-11 10:55:00,239.01,239.37,238.55,239.05,7808.0,229.208,229.5533,228.7669,229.2464,7808.0
2022-11-11 11:00:00,239.07,239.74,239.07,239.64,7600.0,229.2656,229.9081,229.2656,229.8122,7600.0
2022-11-11 11:05:00,239.4,240.74,239.37,239.86,25662.0,229.582,230.8671,229.5533,230.0232,25662.0
2022-11-11 11:10:00,239.71,241.69,239.71,241.69,5084.0,229.8793,231.7781,229.8793,231.7781,5084.0
2022-11-11 11:15:00,241.84,242.67,241.71,241.96,12355.0,231.922,232.7179,231.7973,232.0371,12355.0
2022-11-11 11:20:00,242.08,242.91,241.92,242.3,19068.0,232.1521,232.9481,231.9987,232.3631,19068.0
2022-11-11 11:25:00,242.5,243.18,242.29,243.18,4566.0,232.5549,233.207,232.3535,233.207,4566.0
2022-11-11 11:30:00,243.08,243.2,242.61,242.88,6369.0,233.1111,233.2262,232.6604,232.9193,6369.0
2022-11-11 11:35:00,242.72,243.35,242.72,242.9,3580.0,232.7659,233.3701,232.7659,232.9385,3580.0
2022-11-11 11:40:00,242.9,243.3,242.67,242.67,5611.0,232.9385,233.3221,232.7179,232.7179,5611.0
2022-11-11 11:45:00,242.56,242.59,241.89,242.25,4257.0,232.6125,232.6412,231.9699,232.3152,4257.0
2022-11-11 11:50:00,242.49,243.19,242.37,242.56,40533.0,232.5453,233.2166,232.4302,232.6125,40533.0
2022-11-11 11:55:00,242.56,243.19,242.4,242.68,13439.0,232.6125,233.2166,232.459,232.7275,13439.0
2022-11-11 12:00:00,242.53,242.75,242.25,242.7,11748.0,232.5837,232.7947,232.3152,232.7467,11748.0
2022-11-11 12:05:00,242.9,243.03,242.41,242.54,5638.0,232.9385,233.0632,232.4686,232.5933,5638.0
2022-11-11 12:10:00,242.62,243.47,242.62,243.4,9046.0,232.67,233.4851,232.67,233.418,9046.0
2022-11-11 12:15:00,243.58,244.19,243.58,244.11,8447.0,233.5906,234.1756,233.5906,234.0989,8447.0
2022-11-11 12:20:00,244.29,244.71,244.06,244.62,6895.0,234.2715,234.6743,234.0509,234.588,6895.0
2022-11-11 12:25:00,244.62,244.62,244.1,244.29,5935.0,234.588,234.588,234.0893,234.2715,5935.0
2022-11-11 12:30:00,244.25,244.73,243.61,243.65,10476.0,234.2331,234.6935,233.6194,233.6578,10476.0
2022-11-11 12:35:00,243.52,243.91,243.39,243.81,6366.0,233.5331,233.9071,233.4084,233.8112,6366.0
2022-11-11 12:40:00,243.66,244.3,243.54,244.3,7804.0,233.6673,234.2811,233.5523,234.2811,7804.0
2022-11-11 12:45:00,244.41,244.51,244.18,244.4,5224.0,234.3866,234.4825,234.166,234.377,5224.0
2022-11-11 12:50:00,244.41,244.41,243.73,243.74,5761.0,234.3866,234.3866,233.7345,233.7441,5761.0
2022-11-11 12:55:00,243.75,244.13,243.72,243.89,4130.0,233.7536,234.1181,233.7249,233.8879,4130.0
2022-11-11 13:00:00,243.97,244.34,243.9,243.99,3555.0,233.9646,234.3195,233.8975,233.9838,3555.0
2022-11-11 13:05:00,244.09,244.92,244.09,244.78,5477.0,234.0797,234.8757,234.0797,234.7414,5477.0
2022-11-11 13:10:00,244.81,244.96,244.57,244.79,5159.0,234.7702,234.914,234.54,234.751,5159.0
2022-11-11 13:15:00,244.74,244.79,244.23,244.34,6126.0,234.703,234.751,234.214,234.3195,6126.0
2022-11-11 13:20:00,244.3,244.55,244.23,244.36,4046.0,234.2811,234.5208,234.214,234.3386,4046.0
2022-11-11 13:25:00,244.31,244.67,244.24,244.67,3951.0,234.2907,234.6359,234.2236,234.6359,3951.0
2022-11-11 13:30:00,244.62,244.79,244.51,244.72,3087.0,234.588,234.751,234.4825,234.6839,3087.0
2022-11-11 13:35:00,244.7,244.81,244.48,244.79,5043.0,234.6647,234.7702,234.4537,234.751,5043.0
2022-11-11 13:40:00,244.86,245.2,244.81,245.19,9588.0,234.8181,235.1442,234.7702,235.1346,9588.0
2022-11-11 13:45:00,245.32,245.38,244.92,245.38,13170.0,235.2593,235.3168,234.8757,235.3168,13170.0
2022-11-11 13:50:00,245.36,245.88,245.35,245.83,4130.0,235.2976,235.7963,235.288,235.7483,4130.0
2022-11-11 13:55:00,245.76,245.82,245.65,245.82,4035.0,235.6812,235.7388,235.5757,235.7388,4035.0
2022-11-11 14:00:00,245.81,245.92,245.36,245.5,7140.0,235.7292,235.8347,235.2976,235.4319,7140.0
2022-11-11 14:05:00,245.45,246.06,245.31,246.02,9885.0,235.3839,235.9689,235.2497,235.9306,9885.0
2022-11-11 14:10:00,245.96,246.01,245.65,245.83,4285.0,235.873,235.921,235.5757,235.7483,4285.0
2022-11-11 14:15:00,245.75,245.76,245.47,245.55,5819.0,235.6716,235.6812,235.4031,235.4798,5819.0
2022-11-11 14:20:00,245.54,245.88,245.53,245.79,6308.0,235.4702,235.7963,235.4607,235.71,6308.0
2022-11-11 14:25:00,245.77,246.18,245.67,246.05,6354.0,235.6908,236.084,235.5949,235.9593,6354.0
2022-11-11 14:30:00,246.05,246.37,246.01,246.09,3622.0,235.9593,236.2662,235.921,235.9977,3622.0
2022-11-11 14:35:00,245.97,246.07,245.74,245.81,3870.0,235.8826,235.9785,235.662,235.7292,3870.0
2022-11-11 14:40:00,245.79,245.96,245.77,245.96,4674.0,235.71,235.873,235.6908,235.873,4674.0
2022-11-11 14:45:00,245.94,246.0,245.71,245.76,5960.0,235.8538,235.9114,235.6333,235.6812,5960.0
2022-11-11 14:50:00,245.8,246.18,245.8,245.99,4459.0,235.7196,236.084,235.7196,235.9018,4459.0
2022-11-11 14:55:00,245.98,246.18,245.91,246.01,12430.0,235.8922,236.084,235.8251,235.921,12430.0
2022-11-11 15:00:00,245.99,246.32,245.79,245.97,4663.0,235.9018,236.2183,235.71,235.8826,4663.0
2022-11-11 15:05:00,246.06,246.1,245.92,245.95,2353.0,235.9689,236.0073,235.8347,235.8634,2353.0
2022-11-11 15:10:00,245.95,246.12,245.83,246.02,6865.0,235.8634,236.0265,235.7483,235.9306,6865.0
2022-11-11 15:15:00,246.02,246.51,245.95,246.49,3728.0,235.9306,236.4005,235.8634,236.3813,3728.0
2022-11-11 15:20:00,246.49,246.76,246.27,246.66,9060.0,236.3813,236.6402,236.1703,236.5443,9060.0
2022-11-11 15:25:00,246.6,246.81,246.54,246.55,5269.0,236.4868,236.6882,236.4292,236.4388,5269.0
2022-11-11 15:30:00,246.59,246.79,246.48,246.73,8274.0,236.4772,236.669,236.3717,236.6114,8274.0
2022-11-11 15:35:00,246.79,246.97,246.5,246.79,23310.0,236.669,236.8416,236.3909,236.669,23310.0
2022-11-11 15:40:00,246.79,246.97,246.64,246.64,13740.0,236.669,236.8416,236.5251,236.5251,13740.0
2022-11-11 15:45:00,246.68,246.88,246.66,246.88,10267.0,236.5635,236.7553,236.5443,236.7553,10267.0
2022-11-11 15:50:00,247.0,247.08,246.55,246.6,30823.0,236.8704,236.9471,236.4388,236.4868,30823.0
2022-11-11 15:55:00,246.59,247.04,246.58,247.0,104184.0,236.4772,236.9087,236.4676,236.8704,104184.0
2022-11-14 09:30:00,247.05,247.43,246.85,247.25,7752.0,236.9183,237.2827,236.7265,237.1101,7752.0
2022-11-14 09:35:00,247.63,247.74,247.32,247.62,3000.0,237.4745,237.58,237.1772,237.4649,3000.0
2022-11-14 09:40:00,247.63,247.95,247.19,247.82,4397.0,237.4745,237.7814,237.0526,237.6567,4397.0
2022-11-14 09:45:00,248.0,248.71,248.0,248.34,5904.0,237.8294,238.5102,237.8294,238.1554,5904.0
2022-11-14 09:50:00,248.21,249.63,248.21,249.63,7187.0,238.0307,239.3925,238.0307,239.3925,7187.0
2022-11-14 09:55:00,249.38,250.25,249.3,250.25,8417.0,239.1528,239.9871,239.076,239.9871,8417.0
2022-11-14 10:00:00,250.37,250.53,249.93,250.28,4351.0,240.1022,240.2556,239.6802,240.0158,4351.0
2022-11-14 10:05:00,250.26,250.28,250.03,250.25,4874.0,239.9967,240.0158,239.7761,239.9871,4874.0
2022-11-14 10:10:00,250.4,250.49,249.84,250.31,5318.0,240.1309,240.2172,239.5939,240.0446,5318.0
2022-11-14 10:15:00,250.42,250.76,250.15,250.26,1800.0,240.1501,240.4762,239.8912,239.9967,1800.0
2022-11-14 10:20:00,250.49,250.69,250.4,250.43,2641.0,240.2172,240.409,240.1309,240.1597,2641.0
2022-11-14 10:25:00,250.26,250.71,250.05,250.09,4309.0,239.9967,240.4282,239.7953,239.8336,4309.0
2022-11-14 10:30:00,250.19,250.19,249.8,249.9,4235.0,239.9295,239.9295,239.5555,239.6514,4235.0
2022-11-14 10:35:00,249.97,250.17,249.79,249.84,6520.0,239.7186,239.9104,239.5459,239.5939,6520.0
2022-11-14 10:40:00,249.75,249.85,249.51,249.65,2131.0,239.5076,239.6035,239.2774,239.4117,2131.0
2022-11-14 10:45:00,249.59,249.72,249.39,249.64,2131.0,239.3541,239.4788,239.1623,239.4021,2131.0
2022-11-14 10:50:00,249.52,249.52,249.31,249.41,2506.0,239.287,239.287,239.0856,239.1815,2506.0
2022-11-14 10:55:00,249.35,250.09,249.35,250.04,3782.0,239.124,239.8336,239.124,239.7857,3782.0
2022-11-14 11:00:00,249.95,249.95,249.61,249.63,4571.0,239.6994,239.6994,239.3733,239.3925,4571.0
2022-11-14 11:05:00,249.75,249.75,249.47,249.5,5340.0,239.5076,239.5076,239.2391,239.2678,5340.0
2022-11-14 11:10:00,249.41,249.5,249.19,249.31,6936.0,239.1815,239.2678,238.9706,239.0856,6936.0
2022-11-14 11:15:00,249.31,249.31,248.44,248.56,5070.0,239.0856,239.0856,238.2513,238.3664,5070.0
2022-11-14 11:20:00,248.75,249.39,248.53,249.36,6968.0,238.5486,239.1623,238.3376,239.1336,6968.0
2022-11-14 11:25:00,249.36,249.39,248.89,249.02,2624.0,239.1336,239.1623,238.6829,238.8075,2624.0
2022-11-14 11:30:00,248.93,249.52,248.9,249.45,7018.0,238.7212,239.287,238.6924,239.2199,7018.0
2022-11-14 11:35:00,249.52,249.69,249.34,249.39,4322.0,239.287,239.45,239.1144,239.1623,4322.0
2022-11-14 11:40:00,249.51,249.69,249.35,249.57,3704.0,239.2774,239.45,239.124,239.335,3704.0
2022-11-14 11:45:00,249.49,249.9,249.49,249.73,3120.0,239.2582,239.6514,239.2582,239.4884,3120.0
2022-11-14 11:50:00,249.75,249.75,249.43,249.5,3712.0,239.5076,239.5076,239.2007,239.2678,3712.0
2022-11-14 11:55:00,249.5,249.63,249.43,249.55,3747.0,239.2678,239.3925,239.2007,239.3158,3747.0
2022-11-14 12:00:00,249.55,249.81,249.41,249.64,3920.0,239.3158,239.5651,239.1815,239.4021,3920.0
2022-11-14 12:05:00,249.65,249.98,249.61,249.86,3390.0,239.4117,239.7282,239.3733,239.6131,3390.0
2022-11-14 12:10:00,249.86,249.97,249.79,249.93,3409.0,239.6131,239.7186,239.5459,239.6802,3409.0
2022-11-14 12:15:00,249.81,250.3,249.81,250.3,6788.0,239.5651,240.035,239.5651,240.035,6788.0
2022-11-14 12:20:00,250.23,250.24,250.08,250.16,6615.0,239.9679,239.9775,239.8241,239.9008,6615.0
2022-11-14 12:25:00,250.18,250.47,250.18,250.4,5672.0,239.92,240.1981,239.92,240.1309,5672.0
2022-11-14 12:30:00,250.4,250.53,250.31,250.36,4904.0,240.1309,240.2556,240.0446,240.0926,4904.0
2022-11-14 12:35:00,250.36,250.54,250.28,250.51,3679.0,240.0926,240.2652,240.0158,240.2364,3679.0
2022-11-14 12:40:00,250.46,250.46,250.24,250.4,2295.0,240.1885,240.1885,239.9775,240.1309,2295.0
2022-11-14 12:45:00,250.4,250.67,250.4,250.66,1500.0,240.1309,240.3899,240.1309,240.3803,1500.0
2022-11-14 12:50:00,250.66,250.66,250.55,250.55,2100.0,240.3803,240.3803,240.2748,240.2748,2100.0
2022-11-14 12:55:00,250.58,250.72,250.45,250.67,2182.0,240.3035,240.4378,240.1789,240.3899,2182.0
2022-11-14 13:00:00,250.52,250.61,250.25,250.33,3400.0,240.246,240.3323,239.9871,240.0638,3400.0
2022-11-14 13:05:00,250.32,250.41,250.09,250.09,5500.0,240.0542,240.1405,239.8336,239.8336,5500.0
2022-11-14 13:10:00,250.16,250.44,250.16,250.4,3701.0,239.9008,240.1693,239.9008,240.1309,3701.0
2022-11-14 13:15:00,250.38,250.39,250.23,250.33,2100.0,240.1117,240.1213,239.9679,240.0638,2100.0
2022-11-14 13:20:00,250.34,250.51,250.33,250.45,4870.0,240.0734,240.2364,240.0638,240.1789,4870.0
2022-11-14 13:25:00,250.51,251.09,250.51,250.99,3425.0,240.2364,240.7926,240.2364,240.6967,3425.0
2022-11-14 13:30:00,250.89,250.96,250.79,250.79,1400.0,240.6008,240.668,240.5049,240.5049,1400.0
2022-11-14 13:35:00,250.88,250.96,250.78,250.79,2452.0,240.5912,240.668,240.4953,240.5049,2452.0
2022-11-14 13:40:00,250.87,250.88,250.72,250.83,1900.0,240.5817,240.5912,240.4378,240.5433,1900.0
2022-11-14 13:45:00,250.86,250.86,250.31,250.45,11043.0,240.5721,240.5721,240.0446,240.1789,11043.0
2022-11-14 13:50:00,250.56,250.73,250.52,250.58,1703.0,240.2844,240.4474,240.246,240.3035,1703.0
2022-11-14 13:55:00,250.5,250.59,250.44,250.55,6893.0,240.2268,240.3131,240.1693,240.2748,6893.0
2022-11-14 14:00:00,250.55,250.66,249.96,249.96,13914.0,240.2748,240.3803,239.709,239.709,13914.0
2022-11-14 14:05:00,249.96,250.49,249.96,250.46,7307.0,239.709,240.2172,239.709,240.1885,7307.0
2022-11-14 14:10:00,250.4,250.45,250.19,250.24,4955.0,240.1309,240.1789,239.9295,239.9775,4955.0
2022-11-14 14:15:00,250.23,250.24,249.83,249.96,8173.0,239.9679,239.9775,239.5843,239.709,8173.0
2022-11-14 14:20:00,249.89,249.96,249.72,249.82,2880.0,239.6418,239.709,239.4788,239.5747,2880.0
2022-11-14 14:25:00,249.82,249.88,249.6,249.77,3174.0,239.5747,239.6323,239.3637,239.5268,3174.0
2022-11-14 14:30:00,249.74,249.8,249.62,249.66,2421.0,239.498,239.5555,239.3829,239.4213,2421.0
2022-11-14 14:35:00,249.53,249.55,249.24,249.38,3802.0,239.2966,239.3158,239.0185,239.1528,3802.0
2022-11-14 14:40:00,249.4,249.47,249.26,249.34,4120.0,239.1719,239.2391,239.0377,239.1144,4120.0
2022-11-14 14:45:00,249.32,249.32,248.86,248.87,5564.0,239.0952,239.0952,238.6541,238.6637,5564.0
2022-11-14 14:50:00,248.85,248.93,248.76,248.85,3265.0,238.6445,238.7212,238.5582,238.6445,3265.0
2022-11-14 14:55:00,248.88,248.93,248.55,248.63,4629.0,238.6733,238.7212,238.3568,238.4335,4629.0
2022-11-14 15:00:00,248.66,248.78,248.54,248.76,5523.0,238.4623,238.5774,238.3472,238.5582,5523.0
2022-11-14 15:05:00,248.74,248.81,248.38,248.38,6183.0,238.539,238.6061,238.1938,238.1938,6183.0
2022-11-14 15:10:00,248.37,248.4,247.73,247.74,3827.0,238.1842,238.2129,237.5704,237.58,3827.0
2022-11-14 15:15:00,247.83,248.27,247.67,248.27,6414.0,237.6663,238.0883,237.5129,238.0883,6414.0
2022-11-14 15:20:00,248.22,248.34,248.17,248.23,4787.0,238.0403,238.1554,237.9924,238.0499,4787.0
2022-11-14 15:25:00,248.28,248.3,248.08,248.08,4977.0,238.0979,238.1171,237.9061,237.9061,4977.0
2022-11-14 15:30:00,248.08,248.08,247.59,247.59,7332.0,237.9061,237.9061,237.4362,237.4362,7332.0
2022-11-14 15:35:00,247.57,247.57,247.12,247.16,7026.0,237.417,237.417,236.9854,237.0238,7026.0
2022-11-14 15:40:00,247.13,247.3,246.84,246.89,9314.0,236.995,237.1581,236.7169,236.7649,9314.0
2022-11-14 15:45:00,246.89,246.89,246.17,246.21,11790.0,236.7649,236.7649,236.0744,236.1128,11790.0
2022-11-14 15:50:00,246.18,246.19,245.39,245.4,28614.0,236.084,236.0936,235.3264,235.336,28614.0
2022-11-14 15:55:00,245.39,245.4,244.39,244.51,91406.0,235.3264,235.336,234.3674,234.4825,91406.0
2022-11-15 09:30:00,244.0,246.78,243.88,245.71,74564.0,233.9934,236.6594,233.8783,235.6333,74564.0
2022-11-15 09:35:00,245.77,247.15,243.92,244.69,56796.0,235.6908,237.0142,233.9167,234.6551,56796.0
2022-11-15 09:40:00,244.76,245.28,243.88,243.98,26112.0,234.7222,235.2209,233.8783,233.9742,26112.0
2022-11-15 09:45:00,243.91,243.91,242.44,242.93,22684.0,233.9071,233.9071,232.4974,232.9673,22684.0
2022-11-15 09:50:00,242.44,242.49,241.63,241.63,17080.0,232.4974,232.5453,231.7206,231.7206,17080.0
2022-11-15 09:55:00,241.57,241.72,240.55,241.59,40025.0,231.6631,231.8069,230.6849,231.6822,40025.0
2022-11-15 10:00:00,241.45,241.56,240.12,240.46,39520.0,231.548,231.6535,230.2725,230.5986,39520.0
2022-11-15 10:05:00,240.46,240.85,240.26,240.48,27237.0,230.5986,230.9726,230.4068,230.6178,27237.0
2022-11-15 10:10:00,240.48,240.67,239.63,239.77,36560.0,230.6178,230.8,229.8026,229.9369,36560.0
2022-11-15 10:15:00,239.54,240.23,239.32,239.97,24425.0,229.7163,230.378,229.5053,230.1287,24425.0
2022-11-15 10:20:00,240.16,240.92,240.16,240.52,24830.0,230.3109,231.0397,230.3109,230.6561,24830.0
2022-11-15 10:25:00,240.56,242.05,240.56,241.77,32583.0,230.6945,232.1234,230.6945,231.8549,32583.0
2022-11-15 10:30:00,241.77,242.31,241.7,241.97,11193.0,231.8549,232.3727,231.7877,232.0466,11193.0
2022-11-15 10:35:00,242.09,242.67,242.0,242.47,8568.0,232.1617,232.7179,232.0754,232.5261,8568.0
2022-11-15 10:40:00,242.32,242.7,242.14,242.34,10435.0,232.3823,232.7467,232.2097,232.4015,10435.0
2022-11-15 10:45:00,242.34,242.71,241.81,241.99,9150.0,232.4015,232.7563,231.8932,232.0658,9150.0
2022-11-15 10:50:00,241.91,242.2,241.47,241.84,13535.0,231.9891,232.2672,231.5672,231.922,13535.0
2022-11-15 10:55:00,241.88,242.32,241.76,241.76,19395.0,231.9603,232.3823,231.8453,231.8453,19395.0
2022-11-15 11:00:00,241.84,241.84,241.17,241.4,8487.0,231.922,231.922,231.2795,231.5,8487.0
2022-11-15 11:05:00,241.3,241.42,240.71,240.74,15681.0,231.4041,231.5192,230.8383,230.8671,15681.0
2022-11-15 11:10:00,240.58,241.91,240.47,241.84,14075.0,230.7137,231.9891,230.6082,231.922,14075.0
2022-11-15 11:15:00,241.8,241.94,241.27,241.28,9863.0,231.8836,232.0179,231.3754,231.3849,9863.0
2022-11-15 11:20:00,241.32,241.82,241.21,241.42,21558.0,231.4233,231.9028,231.3178,231.5192,21558.0
2022-11-15 11:25:00,241.54,242.43,241.28,242.27,14871.0,231.6343,232.4878,231.3849,232.3343,14871.0
2022-11-15 11:30:00,242.18,242.91,242.17,242.61,29998.0,232.248,232.9481,232.2384,232.6604,29998.0
2022-11-15 11:35:00,242.81,242.81,242.25,242.5,5503.0,232.8522,232.8522,232.3152,232.5549,5503.0
2022-11-15 11:40:00,242.5,243.02,242.4,242.68,21359.0,232.5549,233.0536,232.459,232.7275,21359.0
2022-11-15 11:45:00,242.57,242.73,242.06,242.45,7206.0,232.622,232.7755,232.133,232.507,7206.0
2022-11-15 11:50:00,242.56,243.02,242.44,242.84,11529.0,232.6125,233.0536,232.4974,232.881,11529.0
2022-11-15 11:55:00,242.84,243.24,242.83,243.18,17194.0,232.881,233.2646,232.8714,233.207,17194.0
2022-11-15 12:00:00,243.23,243.35,242.89,243.22,10760.0,233.255,233.3701,232.9289,233.2454,10760.0
2022-11-15 12:05:00,243.33,243.35,243.12,243.13,7697.0,233.3509,233.3701,233.1495,233.1591,7697.0
2022-11-15 12:10:00,243.11,243.44,242.95,243.2,12268.0,233.1399,233.4564,232.9865,233.2262,12268.0
2022-11-15 12:15:00,243.36,243.36,242.92,243.29,14255.0,233.3796,233.3796,232.9577,233.3125,14255.0
2022-11-15 12:20:00,243.42,243.42,242.51,242.69,7250.0,233.4372,233.4372,232.5645,232.7371,7250.0
2022-11-15 12:25:00,242.57,242.76,242.37,242.76,5705.0,232.622,232.8042,232.4302,232.8042,5705.0
2022-11-15 12:30:00,242.66,243.14,242.57,242.87,11163.0,232.7084,233.1687,232.622,232.9097,11163.0
2022-11-15 12:35:00,243.09,243.23,242.76,242.81,9585.0,233.1207,233.255,232.8042,232.8522,9585.0
2022-11-15 12:40:00,242.78,242.87,241.25,241.42,17371.0,232.8234,232.9097,231.3562,231.5192,17371.0
2022-11-15 12:45:00,241.41,242.3,241.41,242.19,8704.0,231.5096,232.3631,231.5096,232.2576,8704.0
2022-11-15 12:50:00,242.28,242.56,242.1,242.41,5701.0,232.3439,232.6125,232.1713,232.4686,5701.0
2022-11-15 12:55:00,242.5,242.57,242.23,242.36,6464.0,232.5549,232.622,232.296,232.4207,6464.0
2022-11-15 13:00:00,242.46,242.99,242.35,242.87,11147.0,232.5166,233.0248,232.4111,232.9097,11147.0
2022-11-15 13:05:00,242.76,243.0,242.57,242.57,5073.0,232.8042,233.0344,232.622,232.622,5073.0
2022-11-15 13:10:00,242.68,242.81,242.34,242.74,12656.0,232.7275,232.8522,232.4015,232.7851,12656.0
2022-11-15 13:15:00,242.64,242.79,242.07,242.13,12882.0,232.6892,232.833,232.1425,232.2001,12882.0
2022-11-15 13:20:00,242.19,242.27,241.69,241.9,13439.0,232.2576,232.3343,231.7781,231.9795,13439.0
2022-11-15 13:25:00,241.99,242.19,241.48,241.59,15682.0,232.0658,232.2576,231.5767,231.6822,15682.0
2022-11-15 13:30:00,241.45,241.71,240.98,241.05,9201.0,231.548,231.7973,231.0972,231.1644,9201.0
2022-11-15 13:35:00,241.05,241.22,240.81,241.22,10398.0,231.1644,231.3274,230.9342,231.3274,10398.0
2022-11-15 13:40:00,241.32,241.41,240.54,241.02,20080.0,231.4233,231.5096,230.6753,231.1356,20080.0
2022-11-15 13:45:00,241.06,241.2,240.48,240.49,14159.0,231.174,231.3082,230.6178,230.6273,14159.0
2022-11-15 13:50:00,240.5,240.77,240.43,240.76,10700.0,230.6369,230.8959,230.5698,230.8863,10700.0
2022-11-15 13:55:00,240.75,240.97,240.62,240.97,7800.0,230.8767,231.0877,230.752,231.0877,7800.0
2022-11-15 14:00:00,240.83,241.18,240.69,240.76,13924.0,230.9534,231.289,230.8191,230.8863,13924.0
2022-11-15 14:05:00,240.81,242.14,240.81,242.14,5894.0,230.9342,232.2097,230.9342,232.2097,5894.0
2022-11-15 14:10:00,242.33,242.99,242.33,242.91,7365.0,232.3919,233.0248,232.3919,232.9481,7365.0
2022-11-15 14:15:00,242.78,243.06,242.65,242.9,9522.0,232.8234,233.0919,232.6988,232.9385,9522.0
2022-11-15 14:20:00,243.02,243.28,242.96,243.26,6701.0,233.0536,233.3029,232.996,233.2837,6701.0
2022-11-15 14:25:00,243.22,243.53,243.03,243.5,7499.0,233.2454,233.5427,233.0632,233.5139,7499.0
2022-11-15 14:30:00,243.6,243.61,243.28,243.34,8345.0,233.6098,233.6194,233.3029,233.3605,8345.0
2022-11-15 14:35:00,243.26,243.41,243.05,243.13,6409.0,233.2837,233.4276,233.0824,233.1591,6409.0
2022-11-15 14:40:00,243.15,243.25,242.99,243.23,4803.0,233.1783,233.2742,233.0248,233.255,4803.0
2022-11-15 14:45:00,243.25,243.47,242.84,242.87,6967.0,233.2742,233.4851,232.881,232.9097,6967.0
2022-11-15 14:50:00,242.88,242.99,242.55,242.72,6938.0,232.9193,233.0248,232.6029,232.7659,6938.0
2022-11-15 14:55:00,242.8,243.58,242.8,243.37,3192.0,232.8426,233.5906,232.8426,233.3892,3192.0
2022-11-15 15:00:00,243.3,243.72,243.26,243.26,8031.0,233.3221,233.7249,233.2837,233.2837,8031.0
2022-11-15 15:05:00,243.32,243.32,242.78,242.9,4298.0,233.3413,233.3413,232.8234,232.9385,4298.0
2022-11-15 15:10:00,242.99,243.07,242.63,242.64,4889.0,233.0248,233.1015,232.6796,232.6892,4889.0
2022-11-15 15:15:00,242.65,243.27,242.56,243.21,4803.0,232.6988,233.2933,232.6125,233.2358,4803.0
2022-11-15 15:20:00,243.2,243.58,243.2,243.45,4404.0,233.2262,233.5906,233.2262,233.466,4404.0
2022-11-15 15:25:00,243.32,243.32,242.91,242.96,5830.0,233.3413,233.3413,232.9481,232.996,5830.0
2022-11-15 15:30:00,242.96,243.03,242.47,242.47,13267.0,232.996,233.0632,232.5261,232.5261,13267.0
2022-11-15 15:35:00,242.52,243.49,242.48,243.49,17322.0,232.5741,233.5043,232.5357,233.5043,17322.0
2022-11-15 15:40:00,243.42,243.71,243.32,243.43,17885.0,233.4372,233.7153,233.3413,233.4468,17885.0
2022-11-15 15:45:00,243.43,243.46,243.05,243.14,27986.0,233.4468,233.4755,233.0824,233.1687,27986.0
2022-11-15 15:50:00,243.19,243.19,242.45,242.89,55634.0,233.2166,233.2166,232.507,232.9289,55634.0
2022-11-15 15:55:00,242.88,243.56,242.88,243.3,108815.0,232.9193,233.5714,232.9193,233.3221,108815.0
2022-11-16 09:30:00,244.36,244.36,242.72,243.79,7519.0,234.3386,234.3386,232.7659,233.792,7519.0
2022-11-16 09:35:00,244.09,244.38,243.4,243.4,12972.0,234.0797,234.3578,233.418,233.418,12972.0
2022-11-16 09:40:00,243.61,243.61,243.0,243.41,901.0,233.6194,233.6194,233.0344,233.4276,901.0
2022-11-16 09:45:00,243.39,244.35,243.39,244.03,1900.0,233.4084,234.329,233.4084,234.0222,1900.0
2022-11-16 09:50:00,243.9,243.92,243.46,243.64,3150.0,233.8975,233.9167,233.4755,233.6482,3150.0
2022-11-16 09:55:00,243.82,243.82,243.46,243.59,3027.0,233.8208,233.8208,233.4755,233.6002,3027.0
2022-11-16 10:00:00,243.74,244.35,243.58,244.05,4008.0,233.7441,234.329,233.5906,234.0413,4008.0
2022-11-16 10:05:00,244.3,244.31,243.71,244.08,16086.0,234.2811,234.2907,233.7153,234.0701,16086.0
2022-11-16 10:10:00,244.05,244.3,243.79,244.21,17943.0,234.0413,234.2811,233.792,234.1948,17943.0
2022-11-16 10:15:00,244.22,244.53,244.12,244.33,2300.0,234.2044,234.5017,234.1085,234.3099,2300.0
2022-11-16 10:20:00,244.33,244.41,244.08,244.35,3340.0,234.3099,234.3866,234.0701,234.329,3340.0
2022-11-16 10:25:00,244.27,244.63,244.26,244.47,2832.0,234.2523,234.5976,234.2427,234.4441,2832.0
2022-11-16 10:30:00,244.33,244.71,244.19,244.35,4215.0,234.3099,234.6743,234.1756,234.329,4215.0
2022-11-16 10:35:00,244.37,244.41,244.26,244.35,2420.0,234.3482,234.3866,234.2427,234.329,2420.0
2022-11-16 10:40:00,244.4,244.96,244.38,244.75,8684.0,234.377,234.914,234.3578,234.7126,8684.0
2022-11-16 10:45:00,244.65,245.01,244.46,244.5,10888.0,234.6167,234.962,234.4345,234.4729,10888.0
2022-11-16 10:50:00,244.57,245.08,244.44,244.51,10283.0,234.54,235.0291,234.4154,234.4825,10283.0
2022-11-16 10:55:00,244.43,244.6,244.18,244.33,4247.0,234.4058,234.5688,234.166,234.3099,4247.0
2022-11-16 11:00:00,244.44,244.59,244.2,244.2,1150.0,234.4154,234.5592,234.1852,234.1852,1150.0
2022-11-16 11:05:00,244.32,244.37,243.7,243.7,1863.0,234.3003,234.3482,233.7057,233.7057,1863.0
2022-11-16 11:10:00,243.64,243.69,243.02,243.22,6439.0,233.6482,233.6961,233.0536,233.2454,6439.0
2022-11-16 11:15:00,243.22,243.42,242.81,243.04,4006.0,233.2454,233.4372,232.8522,233.0728,4006.0
2022-11-16 11:20:00,243.0,243.24,242.91,242.93,16349.0,233.0344,233.2646,232.9481,232.9673,16349.0
2022-11-16 11:25:00,243.04,243.2,242.9,243.2,7825.0,233.0728,233.2262,232.9385,233.2262,7825.0
2022-11-16 11:30:00,243.13,243.6,242.9,242.92,3097.0,233.1591,233.6098,232.9385,232.9577,3097.0
2022-11-16 11:35:00,242.9,243.08,242.89,242.95,7342.0,232.9385,233.1111,232.9289,232.9865,7342.0
2022-11-16 11:40:00,243.0,243.4,242.99,243.4,3704.0,233.0344,233.418,233.0248,233.418,3704.0
2022-11-16 11:45:00,243.33,243.58,243.3,243.58,2500.0,233.3509,233.5906,233.3221,233.5906,2500.0
2022-11-16 11:50:00,243.56,244.09,243.49,244.09,6824.0,233.5714,234.0797,233.5043,234.0797,6824.0
2022-11-16 11:55:00,244.3,244.46,244.08,244.08,2952.0,234.2811,234.4345,234.0701,234.0701,2952.0
2022-11-16 12:00:00,244.09,244.09,243.86,243.92,2508.0,234.0797,234.0797,233.8591,233.9167,2508.0
2022-11-16 12:05:00,244.0,244.0,243.73,243.91,1208.0,233.9934,233.9934,233.7345,233.9071,1208.0
2022-11-16 12:10:00,243.9,244.01,243.8,243.85,2700.0,233.8975,234.003,233.8016,233.8495,2700.0
2022-11-16 12:15:00,243.87,244.07,243.78,243.81,3515.0,233.8687,234.0605,233.7824,233.8112,3515.0
2022-11-16 12:20:00,243.83,244.12,243.83,243.94,4759.0,233.8304,234.1085,233.8304,233.9359,4759.0
2022-11-16 12:25:00,244.01,244.2,243.92,244.19,2276.0,234.003,234.1852,233.9167,234.1756,2276.0
2022-11-16 12:30:00,244.16,244.2,244.02,244.02,900.0,234.1468,234.1852,234.0126,234.0126,900.0
2022-11-16 12:35:00,243.98,244.08,243.75,243.84,3100.0,233.9742,234.0701,233.7536,233.84,3100.0
2022-11-16 12:40:00,243.87,244.16,243.79,244.16,2721.0,233.8687,234.1468,233.792,234.1468,2721.0
2022-11-16 12:45:00,244.16,244.25,243.82,243.82,2660.0,234.1468,234.2331,233.8208,233.8208,2660.0
2022-11-16 12:50:00,243.87,244.09,243.86,243.9,8575.0,233.8687,234.0797,233.8591,233.8975,8575.0
2022-11-16 12:55:00,243.96,244.02,243.95,243.97,1200.0,233.955,234.0126,233.9454,233.9646,1200.0
2022-11-16 13:00:00,243.96,244.04,243.72,243.78,4160.0,233.955,234.0318,233.7249,233.7824,4160.0
2022-11-16 13:05:00,243.77,243.8,243.65,243.77,1400.0,233.7728,233.8016,233.6578,233.7728,1400.0
2022-11-16 13:10:00,243.82,244.03,243.79,243.81,4118.0,233.8208,234.0222,233.792,233.8112,4118.0
2022-11-16 13:15:00,243.8,243.8,243.58,243.66,2600.0,233.8016,233.8016,233.5906,233.6673,2600.0
2022-11-16 13:20:00,243.64,243.76,243.54,243.75,2685.0,233.6482,233.7632,233.5523,233.7536,2685.0
2022-11-16 13:25:00,243.68,244.19,243.68,243.91,7057.0,233.6865,234.1756,233.6865,233.9071,7057.0
2022-11-16 13:30:00,243.91,243.91,243.58,243.62,3180.0,233.9071,233.9071,233.5906,233.629,3180.0
2022-11-16 13:35:00,243.72,243.96,243.67,243.94,3523.0,233.7249,233.955,233.6769,233.9359,3523.0
2022-11-16 13:40:00,243.88,244.0,243.85,243.97,2601.0,233.8783,233.9934,233.8495,233.9646,2601.0
2022-11-16 13:45:00,243.86,243.9,243.74,243.89,2376.0,233.8591,233.8975,233.7441,233.8879,2376.0
2022-11-16 13:50:00,243.87,244.09,243.86,244.0,6300.0,233.8687,234.0797,233.8591,233.9934,6300.0
2022-11-16 13:55:00,244.0,244.09,243.7,243.75,18008.0,233.9934,234.0797,233.7057,233.7536,18008.0
2022-11-16 14:00:00,243.76,244.15,243.43,244.08,17406.0,233.7632,234.1372,233.4468,234.0701,17406.0
2022-11-16 14:05:00,244.05,244.06,243.94,244.02,2400.0,234.0413,234.0509,233.9359,234.0126,2400.0
2022-11-16 14:10:00,244.02,244.06,243.88,244.0,1811.0,234.0126,234.0509,233.8783,233.9934,1811.0
2022-11-16 14:15:00,244.0,244.0,243.69,243.75,1968.0,233.9934,233.9934,233.6961,233.7536,1968.0
2022-11-16 14:20:00,243.8,243.91,243.64,243.71,2889.0,233.8016,233.9071,233.6482,233.7153,2889.0
2022-11-16 14:25:00,243.78,244.04,243.78,243.85,6856.0,233.7824,234.0318,233.7824,233.8495,6856.0
2022-11-16 14:30:00,243.94,244.03,243.87,243.94,11121.0,233.9359,234.0222,233.8687,233.9359,11121.0
2022-11-16 14:35:00,243.97,244.13,243.82,243.89,4733.0,233.9646,234.1181,233.8208,233.8879,4733.0
2022-11-16 14:40:00,243.86,243.89,243.68,243.68,1647.0,233.8591,233.8879,233.6865,233.6865,1647.0
2022-11-16 14:45:00,243.66,243.75,243.63,243.74,2241.0,233.6673,233.7536,233.6386,233.7441,2241.0
2022-11-16 14:50:00,243.78,243.97,243.78,243.94,2378.0,233.7824,233.9646,233.7824,233.9359,2378.0
2022-11-16 14:55:00,244.0,244.35,243.96,244.34,3961.0,233.9934,234.329,233.955,234.3195,3961.0
2022-11-16 15:00:00,244.29,244.48,244.28,244.48,5670.0,234.2715,234.4537,234.2619,234.4537,5670.0
2022-11-16 15:05:00,244.49,244.49,244.09,244.1,2158.0,234.4633,234.4633,234.0797,234.0893,2158.0
2022-11-16 15:10:00,244.19,244.35,244.12,244.34,2516.0,234.1756,234.329,234.1085,234.3195,2516.0
2022-11-16 15:15:00,244.45,244.6,244.19,244.19,6028.0,234.4249,234.5688,234.1756,234.1756,6028.0
2022-11-16 15:20:00,244.23,244.75,244.19,244.64,7937.0,234.214,234.7126,234.1756,234.6071,7937.0
2022-11-16 15:25:00,244.64,245.02,244.63,244.91,5796.0,234.6071,234.9716,234.5976,234.8661,5796.0
2022-11-16 15:30:00,244.9,245.0,244.66,244.67,6559.0,234.8565,234.9524,234.6263,234.6359,6559.0
2022-11-16 15:35:00,244.67,244.78,244.58,244.58,5659.0,234.6359,234.7414,234.5496,234.5496,5659.0
2022-11-16 15:40:00,244.58,244.78,244.44,244.5,8649.0,234.5496,234.7414,234.4154,234.4729,8649.0
2022-11-16 15:45:00,244.53,244.53,244.07,244.21,14801.0,234.5017,234.5017,234.0605,234.1948,14801.0
2022-11-16 15:50:00,244.24,244.31,244.01,244.06,17856.0,234.2236,234.2907,234.003,234.0509,17856.0
2022-11-16 15:55:00,244.01,244.01,243.19,243.24,60024.0,234.003,234.003,233.2166,233.2646,60024.0
2022-11-17 09:30:00,240.78,243.3,240.01,243.12,9394.0,230.9055,233.3221,230.167,233.1495,9394.0
2022-11-17 09:35:00,242.81,243.07,242.29,242.29,2832.0,232.8522,233.1015,232.3535,232.3535,2832.0
2022-11-17 09:40:00,242.62,242.96,242.49,242.73,3315.0,232.67,232.996,232.5453,232.7755,3315.0
2022-11-17 09:45:00,242.73,242.86,242.5,242.81,3117.0,232.7755,232.9001,232.5549,232.8522,3117.0
2022-11-17 09:50:00,242.88,242.91,242.62,242.69,2200.0,232.9193,232.9481,232.67,232.7371,2200.0
2022-11-17 09:55:00,242.69,242.69,241.69,241.69,3761.0,232.7371,232.7371,231.7781,231.7781,3761.0
2022-11-17 10:00:00,241.85,241.92,241.43,241.92,2288.0,231.9316,231.9987,231.5288,231.9987,2288.0
2022-11-17 10:05:00,241.85,242.29,241.69,242.19,4054.0,231.9316,232.3535,231.7781,232.2576,4054.0
2022-11-17 10:10:00,242.37,242.72,242.37,242.72,2594.0,232.4302,232.7659,232.4302,232.7659,2594.0
2022-11-17 10:15:00,242.86,242.88,242.24,242.4,4121.0,232.9001,232.9193,232.3056,232.459,4121.0
2022-11-17 10:20:00,242.27,242.39,241.74,242.01,1600.0,232.3343,232.4494,231.8261,232.085,1600.0
2022-11-17 10:25:00,241.96,242.54,241.86,242.14,7911.0,232.0371,232.5933,231.9412,232.2097,7911.0
2022-11-17 10:30:00,242.37,242.37,241.98,242.03,3140.0,232.4302,232.4302,232.0562,232.1042,3140.0
2022-11-17 10:35:00,242.03,242.03,241.63,241.74,1100.0,232.1042,232.1042,231.7206,231.8261,1100.0
2022-11-17 10:40:00,241.72,241.73,241.39,241.39,1555.0,231.8069,231.8165,231.4904,231.4904,1555.0
2022-11-17 10:45:00,241.31,241.31,241.07,241.08,3879.0,231.4137,231.4137,231.1836,231.1931,3879.0
2022-11-17 10:50:00,241.23,241.43,241.21,241.23,900.0,231.337,231.5288,231.3178,231.337,900.0
2022-11-17 10:55:00,241.21,241.3,241.13,241.2,1100.0,231.3178,231.4041,231.2411,231.3082,1100.0
2022-11-17 11:00:00,241.17,241.66,241.1,241.42,3837.0,231.2795,231.7494,231.2123,231.5192,3837.0
2022-11-17 11:05:00,241.37,241.37,241.07,241.2,2605.0,231.4713,231.4713,231.1836,231.3082,2605.0
2022-11-17 11:10:00,241.15,241.21,241.01,241.01,1700.0,231.2603,231.3178,231.126,231.126,1700.0
2022-11-17 11:15:00,241.18,241.46,241.07,241.46,4475.0,231.289,231.5576,231.1836,231.5576,4475.0
2022-11-17 11:20:00,241.37,241.37,241.05,241.24,2973.0,231.4713,231.4713,231.1644,231.3466,2973.0
2022-11-17 11:25:00,241.13,241.19,240.92,241.0,2197.0,231.2411,231.2986,231.0397,231.1164,2197.0
2022-11-17 11:30:00,241.08,241.22,241.04,241.17,13305.0,231.1931,231.3274,231.1548,231.2795,13305.0
2022-11-17 11:35:00,241.08,241.08,240.86,240.88,1552.0,231.1931,231.1931,230.9822,231.0013,1552.0
2022-11-17 11:40:00,240.86,241.07,240.76,241.07,3913.0,230.9822,231.1836,230.8863,231.1836,3913.0
2022-11-17 11:45:00,240.98,241.01,240.97,241.01,200.0,231.0972,231.126,231.0877,231.126,200.0
2022-11-17 11:50:00,240.95,240.96,240.69,240.93,2800.0,231.0685,231.0781,230.8191,231.0493,2800.0
2022-11-17 11:55:00,241.0,242.0,240.97,242.0,5510.0,231.1164,232.0754,231.0877,232.0754,5510.0
2022-11-17 12:00:00,241.99,242.38,241.97,242.38,3619.0,232.0658,232.4398,232.0466,232.4398,3619.0
2022-11-17 12:05:00,242.39,242.6,242.19,242.3,1933.0,232.4494,232.6508,232.2576,232.3631,1933.0
2022-11-17 12:10:00,242.29,242.41,242.28,242.31,685.0,232.3535,232.4686,232.3439,232.3727,685.0
2022-11-17 12:15:00,242.23,242.61,242.18,242.61,3404.0,232.296,232.6604,232.248,232.6604,3404.0
2022-11-17 12:20:00,242.65,243.26,242.63,242.84,10576.0,232.6988,233.2837,232.6796,232.881,10576.0
2022-11-17 12:25:00,242.83,242.85,242.51,242.77,2260.0,232.8714,232.8906,232.5645,232.8138,2260.0
2022-11-17 12:30:00,242.83,242.98,242.75,242.75,1305.0,232.8714,233.0152,232.7947,232.7947,1305.0
2022-11-17 12:35:00,242.71,242.79,242.61,242.67,1456.0,232.7563,232.833,232.6604,232.7179,1456.0
2022-11-17 12:40:00,242.78,243.13,242.75,242.86,1298.0,232.8234,233.1591,232.7947,232.9001,1298.0
2022-11-17 12:45:00,242.95,243.04,242.79,242.93,4581.0,232.9865,233.0728,232.833,232.9673,4581.0
2022-11-17 12:50:00,242.93,243.33,242.83,242.94,2338.0,232.9673,233.3509,232.8714,232.9769,2338.0
2022-11-17 12:55:00,242.73,242.9,242.67,242.73,3503.0,232.7755,232.9385,232.7179,232.7755,3503.0
2022-11-17 13:00:00,242.7,242.75,242.59,242.74,1308.0,232.7467,232.7947,232.6412,232.7851,1308.0
2022-11-17 13:05:00,242.75,243.03,242.75,242.8,860.0,232.7947,233.0632,232.7947,232.8426,860.0
2022-11-17 13:10:00,242.81,243.29,242.8,243.14,1837.0,232.8522,233.3125,232.8426,233.1687,1837.0
2022-11-17 13:15:00,243.25,243.25,243.06,243.25,1325.0,233.2742,233.2742,233.0919,233.2742,1325.0
2022-11-17 13:20:00,243.15,243.28,243.09,243.11,2342.0,233.1783,233.3029,233.1207,233.1399,2342.0
2022-11-17 13:25:00,243.16,243.26,243.1,243.26,916.0,233.1878,233.2837,233.1303,233.2837,916.0
2022-11-17 13:30:00,243.38,243.38,243.2,243.26,3710.0,233.3988,233.3988,233.2262,233.2837,3710.0
2022-11-17 13:35:00,243.26,243.54,243.24,243.33,4600.0,233.2837,233.5523,233.2646,233.3509,4600.0
2022-11-17 13:40:00,243.33,243.43,243.06,243.2,2964.0,233.3509,233.4468,233.0919,233.2262,2964.0
2022-11-17 13:45:00,243.2,243.3,243.07,243.17,2984.0,233.2262,233.3221,233.1015,233.1974,2984.0
2022-11-17 13:50:00,243.17,243.17,242.96,243.11,2604.0,233.1974,233.1974,232.996,233.1399,2604.0
2022-11-17 13:55:00,243.08,243.22,243.07,243.22,1405.0,233.1111,233.2454,233.1015,233.2454,1405.0
2022-11-17 14:00:00,243.11,243.44,243.1,243.44,4467.0,233.1399,233.4564,233.1303,233.4564,4467.0
2022-11-17 14:05:00,243.25,243.58,243.2,243.5,4693.0,233.2742,233.5906,233.2262,233.5139,4693.0
2022-11-17 14:10:00,243.48,243.67,243.26,243.48,7005.0,233.4947,233.6769,233.2837,233.4947,7005.0
2022-11-17 14:15:00,243.49,243.54,243.15,243.37,5064.0,233.5043,233.5523,233.1783,233.3892,5064.0
2022-11-17 14:20:00,243.38,243.86,243.27,243.86,8791.0,233.3988,233.8591,233.2933,233.8591,8791.0
2022-11-17 14:25:00,243.95,244.19,243.74,244.19,3471.0,233.9454,234.1756,233.7441,234.1756,3471.0
2022-11-17 14:30:00,244.06,244.33,243.86,244.16,11160.0,234.0509,234.3099,233.8591,234.1468,11160.0
2022-11-17 14:35:00,244.17,244.39,244.13,244.38,1652.0,234.1564,234.3674,234.1181,234.3578,1652.0
2022-11-17 14:40:00,244.48,244.68,244.17,244.34,10529.0,234.4537,234.6455,234.1564,234.3195,10529.0
2022-11-17 14:45:00,244.45,244.45,243.82,243.98,11546.0,234.4249,234.4249,233.8208,233.9742,11546.0
2022-11-17 14:50:00,244.02,244.1,243.78,243.98,3588.0,234.0126,234.0893,233.7824,233.9742,3588.0
2022-11-17 14:55:00,244.1,244.34,243.95,244.2,5966.0,234.0893,234.3195,233.9454,234.1852,5966.0
2022-11-17 15:00:00,244.31,244.62,244.12,244.34,3310.0,234.2907,234.588,234.1085,234.3195,3310.0
2022-11-17 15:05:00,244.37,244.42,244.13,244.16,1800.0,234.3482,234.3962,234.1181,234.1468,1800.0
2022-11-17 15:10:00,244.16,244.24,243.82,244.01,11626.0,234.1468,234.2236,233.8208,234.003,11626.0
2022-11-17 15:15:00,244.04,244.12,243.67,243.77,6404.0,234.0318,234.1085,233.6769,233.7728,6404.0
2022-11-17 15:20:00,243.81,243.94,243.61,243.94,4870.0,233.8112,233.9359,233.6194,233.9359,4870.0
2022-11-17 15:25:00,243.9,244.14,243.77,244.04,10905.0,233.8975,234.1277,233.7728,234.0318,10905.0
2022-11-17 15:30:00,244.23,244.54,244.13,244.47,5480.0,234.214,234.5113,234.1181,234.4441,5480.0
2022-11-17 15:35:00,244.46,244.53,244.2,244.32,8468.0,234.4345,234.5017,234.1852,234.3003,8468.0
2022-11-17 15:40:00,244.37,244.64,244.08,244.32,10945.0,234.3482,234.6071,234.0701,234.3003,10945.0
2022-11-17 15:45:00,244.34,244.86,244.31,244.77,16246.0,234.3195,234.8181,234.2907,234.7318,16246.0
2022-11-17 15:50:00,244.77,244.86,244.51,244.57,25566.0,234.7318,234.8181,234.4825,234.54,25566.0
2022-11-17 15:55:00,244.61,245.1,244.61,244.95,70325.0,234.5784,235.0483,234.5784,234.9044,70325.0
2022-11-18 09:30:00,247.88,248.9,247.88,248.14,28913.0,237.7143,238.6924,237.7143,237.9636,28913.0
2022-11-18 09:35:00,248.3,248.39,247.83,247.93,3413.0,238.1171,238.2034,237.6663,237.7622,3413.0
2022-11-18 09:40:00,247.79,247.79,247.13,247.5,3724.0,237.628,237.628,236.995,237.3499,3724.0
2022-11-18 09:45:00,247.67,247.93,247.5,247.5,2247.0,237.5129,237.7622,237.3499,237.3499,2247.0
2022-11-18 09:50:00,247.46,247.81,247.25,247.26,1876.0,237.3115,237.6471,237.1101,237.1197,1876.0
2022-11-18 09:55:00,247.41,247.64,247.29,247.29,1976.0,237.2636,237.4841,237.1485,237.1485,1976.0
2022-11-18 10:00:00,247.31,247.42,246.54,246.82,3012.0,237.1677,237.2731,236.4292,236.6977,3012.0
2022-11-18 10:05:00,246.83,247.05,246.7,246.73,4090.0,236.7073,236.9183,236.5827,236.6114,4090.0
2022-11-18 10:10:00,246.97,247.12,246.84,246.95,2818.0,236.8416,236.9854,236.7169,236.8224,2818.0
2022-11-18 10:15:00,247.05,247.56,247.0,247.27,3833.0,236.9183,237.4074,236.8704,237.1293,3833.0
2022-11-18 10:20:00,247.48,247.59,247.23,247.44,1600.0,237.3307,237.4362,237.0909,237.2923,1600.0
2022-11-18 10:25:00,247.42,247.49,246.86,247.49,2407.0,237.2731,237.3403,236.7361,237.3403,2407.0
2022-11-18 10:30:00,247.24,247.48,246.88,246.88,3287.0,237.1005,237.3307,236.7553,236.7553,3287.0
2022-11-18 10:35:00,247.17,247.62,247.07,247.52,3693.0,237.0334,237.4649,236.9375,237.369,3693.0
2022-11-18 10:40:00,247.72,247.72,247.03,247.09,9538.0,237.5608,237.5608,236.8991,236.9567,9538.0
2022-11-18 10:45:00,247.18,247.64,247.08,247.63,2100.0,237.043,237.4841,236.9471,237.4745,2100.0
2022-11-18 10:50:00,247.77,247.77,247.28,247.28,1524.0,237.6088,237.6088,237.1389,237.1389,1524.0
2022-11-18 10:55:00,247.22,247.34,246.99,247.14,4672.0,237.0813,237.1964,236.8608,237.0046,4672.0
2022-11-18 11:00:00,247.01,247.14,247.01,247.14,1300.0,236.88,237.0046,236.88,237.0046,1300.0
2022-11-18 11:05:00,247.14,247.35,246.98,247.35,2240.0,237.0046,237.206,236.8512,237.206,2240.0
2022-11-18 11:10:00,247.35,247.41,247.09,247.15,3318.0,237.206,237.2636,236.9567,237.0142,3318.0
2022-11-18 11:15:00,247.14,247.68,247.14,247.56,4322.0,237.0046,237.5225,237.0046,237.4074,4322.0
2022-11-18 11:20:00,247.45,247.54,247.03,247.06,1970.0,237.3019,237.3882,236.8991,236.9279,1970.0
2022-11-18 11:25:00,247.27,247.4,247.23,247.29,1800.0,237.1293,237.254,237.0909,237.1485,1800.0
2022-11-18 11:30:00,247.22,247.36,247.16,247.23,5332.0,237.0813,237.2156,237.0238,237.0909,5332.0
2022-11-18 11:35:00,247.32,247.32,246.68,246.68,3100.0,237.1772,237.1772,236.5635,236.5635,3100.0
2022-11-18 11:40:00,246.91,246.91,246.49,246.68,3036.0,236.7841,236.7841,236.3813,236.5635,3036.0
2022-11-18 11:45:00,246.76,246.76,246.28,246.52,1200.0,236.6402,236.6402,236.1799,236.41,1200.0
2022-11-18 11:50:00,246.57,246.6,246.41,246.41,1000.0,236.458,236.4868,236.3046,236.3046,1000.0
2022-11-18 11:55:00,246.49,246.85,246.43,246.78,2618.0,236.3813,236.7265,236.3237,236.6594,2618.0
2022-11-18 12:00:00,246.87,246.87,246.61,246.69,1300.0,236.7457,236.7457,236.4964,236.5731,1300.0
2022-11-18 12:05:00,246.76,246.76,246.42,246.53,1135.0,236.6402,236.6402,236.3142,236.4196,1135.0
2022-11-18 12:10:00,246.3,246.31,246.3,246.31,200.0,236.1991,236.2087,236.1991,236.2087,200.0
2022-11-18 12:15:00,246.33,246.37,245.84,245.97,5627.0,236.2278,236.2662,235.7579,235.8826,5627.0
2022-11-18 12:20:00,246.1,246.1,245.99,246.04,1600.0,236.0073,236.0073,235.9018,235.9497,1600.0
2022-11-18 12:25:00,245.99,246.32,245.93,246.32,7209.0,235.9018,236.2183,235.8442,236.2183,7209.0
2022-11-18 12:30:00,246.52,246.54,246.0,246.0,2317.0,236.41,236.4292,235.9114,235.9114,2317.0
2022-11-18 12:35:00,245.9,246.5,245.9,246.5,1448.0,235.8155,236.3909,235.8155,236.3909,1448.0
2022-11-18 12:40:00,246.53,246.55,246.36,246.4,901.0,236.4196,236.4388,236.2566,236.295,901.0
2022-11-18 12:45:00,246.56,246.65,246.44,246.45,1135.0,236.4484,236.5347,236.3333,236.3429,1135.0
2022-11-18 12:50:00,246.6,246.6,246.19,246.19,1328.0,236.4868,236.4868,236.0936,236.0936,1328.0
2022-11-18 12:55:00,246.36,246.53,246.28,246.53,802.0,236.2566,236.4196,236.1799,236.4196,802.0
2022-11-18 13:00:00,246.31,246.34,246.31,246.34,200.0,236.2087,236.2374,236.2087,236.2374,200.0
2022-11-18 13:05:00,246.47,246.7,246.43,246.54,3774.0,236.3621,236.5827,236.3237,236.4292,3774.0
2022-11-18 13:10:00,246.54,246.69,246.5,246.68,4275.0,236.4292,236.5731,236.3909,236.5635,4275.0
2022-11-18 13:15:00,246.6,246.81,246.56,246.81,3385.0,236.4868,236.6882,236.4484,236.6882,3385.0
2022-11-18 13:20:00,246.75,247.07,246.69,247.07,1726.0,236.6306,236.9375,236.5731,236.9375,1726.0
2022-11-18 13:25:00,247.07,247.3,246.98,247.26,1000.0,236.9375,237.1581,236.8512,237.1197,1000.0
2022-11-18 13:30:00,247.28,247.43,247.19,247.42,1291.0,237.1389,237.2827,237.0526,237.2731,1291.0
2022-11-18 13:35:00,247.31,247.37,247.2,247.29,2600.0,237.1677,237.2252,237.0622,237.1485,2600.0
2022-11-18 13:40:00,247.31,247.34,246.63,246.69,4212.0,237.1677,237.1964,236.5155,236.5731,4212.0
2022-11-18 13:45:00,246.67,246.67,246.4,246.4,2315.0,236.5539,236.5539,236.295,236.295,2315.0
2022-11-18 13:50:00,246.4,246.46,246.23,246.35,1774.0,236.295,236.3525,236.1319,236.247,1774.0
2022-11-18 13:55:00,246.34,246.5,246.34,246.5,1997.0,236.2374,236.3909,236.2374,236.3909,1997.0
2022-11-18 14:00:00,246.47,246.87,246.47,246.81,4139.0,236.3621,236.7457,236.3621,236.6882,4139.0
2022-11-18 14:05:00,246.81,246.83,246.7,246.71,2539.0,236.6882,236.7073,236.5827,236.5923,2539.0
2022-11-18 14:10:00,246.62,246.71,246.37,246.44,2018.0,236.5059,236.5923,236.2662,236.3333,2018.0
2022-11-18 14:15:00,246.35,246.69,246.31,246.49,4016.0,236.247,236.5731,236.2087,236.3813,4016.0
2022-11-18 14:20:00,246.6,246.85,246.49,246.49,3435.0,236.4868,236.7265,236.3813,236.3813,3435.0
2022-11-18 14:25:00,246.49,246.78,246.46,246.7,3264.0,236.3813,236.6594,236.3525,236.5827,3264.0
2022-11-18 14:30:00,246.87,246.93,246.54,246.64,1605.0,236.7457,236.8032,236.4292,236.5251,1605.0
2022-11-18 14:35:00,246.52,246.52,246.28,246.41,1960.0,236.41,236.41,236.1799,236.3046,1960.0
2022-11-18 14:40:00,246.57,246.62,246.55,246.62,765.0,236.458,236.5059,236.4388,236.5059,765.0
2022-11-18 14:45:00,246.56,246.74,246.47,246.63,1360.0,236.4484,236.621,236.3621,236.5155,1360.0
2022-11-18 14:50:00,246.75,246.84,246.73,246.75,1436.0,236.6306,236.7169,236.6114,236.6306,1436.0
2022-11-18 14:55:00,246.81,246.84,246.68,246.84,2300.0,236.6882,236.7169,236.5635,236.7169,2300.0
2022-11-18 15:00:00,246.86,247.25,246.81,247.11,3250.0,236.7361,237.1101,236.6882,236.9759,3250.0
2022-11-18 15:05:00,247.25,247.42,247.23,247.36,2773.0,237.1101,237.2731,237.0909,237.2156,2773.0
2022-11-18 15:10:00,247.43,247.44,247.32,247.44,1600.0,237.2827,237.2923,237.1772,237.2923,1600.0
2022-11-18 15:15:00,247.38,247.41,247.07,247.09,4257.0,237.2348,237.2636,236.9375,236.9567,4257.0
2022-11-18 15:20:00,247.11,247.22,246.95,247.16,3522.0,236.9759,237.0813,236.8224,237.0238,3522.0
2022-11-18 15:25:00,247.32,247.46,247.27,247.42,2969.0,237.1772,237.3115,237.1293,237.2731,2969.0
2022-11-18 15:30:00,247.52,247.54,247.32,247.37,2311.0,237.369,237.3882,237.1772,237.2252,2311.0
2022-11-18 15:35:00,247.4,247.55,247.39,247.42,8691.0,237.254,237.3978,237.2444,237.2731,8691.0
2022-11-18 15:40:00,247.38,247.57,247.34,247.56,2708.0,237.2348,237.417,237.1964,237.4074,2708.0
2022-11-18 15:45:00,247.51,247.75,247.48,247.65,5811.0,237.3594,237.5896,237.3307,237.4937,5811.0
2022-11-18 15:50:00,247.8,247.89,247.26,247.26,10446.0,237.6376,237.7239,237.1197,237.1197,10446.0
2022-11-18 15:55:00,247.21,247.74,247.05,247.67,31731.0,237.0718,237.58,236.9183,237.5129,31731.0
2022-11-21 09:30:00,247.31,248.23,247.03,248.02,9255.0,237.1677,238.0499,236.8991,237.8485,9255.0
2022-11-21 09:35:00,247.4,248.23,247.4,247.9,2200.0,237.254,238.0499,237.254,237.7335,2200.0
2022-11-21 09:40:00,247.99,248.63,247.85,248.39,2600.0,237.8198,238.4335,237.6855,238.2034,2600.0
2022-11-21 09:45:00,248.7,249.24,248.43,248.96,7184.0,238.5006,239.0185,238.2417,238.75,7184.0
2022-11-21 09:50:00,249.13,249.17,248.96,249.1,1100.0,238.913,238.9514,238.75,238.8842,1100.0
2022-11-21 09:55:00,248.73,249.5,248.73,249.31,4584.0,238.5294,239.2678,238.5294,239.0856,4584.0
2022-11-21 10:00:00,249.31,249.95,249.31,249.81,6738.0,239.0856,239.6994,239.0856,239.5651,6738.0
2022-11-21 10:05:00,249.65,250.31,249.65,250.31,12241.0,239.4117,240.0446,239.4117,240.0446,12241.0
2022-11-21 10:10:00,250.17,250.84,249.88,250.14,13249.0,239.9104,240.5529,239.6323,239.8816,13249.0
2022-11-21 10:15:00,250.28,250.43,249.63,250.0,19135.0,240.0158,240.1597,239.3925,239.7473,19135.0
2022-11-21 10:20:00,249.78,249.89,249.43,249.83,1626.0,239.5364,239.6418,239.2007,239.5843,1626.0
2022-11-21 10:25:00,249.72,250.18,249.48,250.16,3178.0,239.4788,239.92,239.2487,239.9008,3178.0
2022-11-21 10:30:00,250.18,250.27,249.98,250.23,2320.0,239.92,240.0063,239.7282,239.9679,2320.0
2022-11-21 10:35:00,250.39,250.5,250.0,250.37,10707.0,240.1213,240.2268,239.7473,240.1022,10707.0
2022-11-21 10:40:00,250.34,250.66,250.22,250.66,3315.0,240.0734,240.3803,239.9583,240.3803,3315.0
2022-11-21 10:45:00,250.58,250.76,250.35,250.5,7894.0,240.3035,240.4762,240.083,240.2268,7894.0
2022-11-21 10:50:00,250.5,250.51,249.93,249.99,2800.0,240.2268,240.2364,239.6802,239.7377,2800.0
2022-11-21 10:55:00,250.0,250.65,249.96,250.56,3800.0,239.7473,240.3707,239.709,240.2844,3800.0
2022-11-21 11:00:00,250.62,250.64,250.4,250.46,3557.0,240.3419,240.3611,240.1309,240.1885,3557.0
2022-11-21 11:05:00,250.49,250.57,250.4,250.44,2194.0,240.2172,240.294,240.1309,240.1693,2194.0
2022-11-21 11:10:00,250.3,250.52,250.12,250.17,3070.0,240.035,240.246,239.8624,239.9104,3070.0
2022-11-21 11:15:00,250.23,250.37,249.72,249.73,9432.0,239.9679,240.1022,239.4788,239.4884,9432.0
2022-11-21 11:20:00,249.76,249.85,249.59,249.75,1500.0,239.5172,239.6035,239.3541,239.5076,1500.0
2022-11-21 11:25:00,249.75,249.99,249.5,249.69,4136.0,239.5076,239.7377,239.2678,239.45,4136.0
2022-11-21 11:30:00,249.85,250.19,249.69,249.8,4950.0,239.6035,239.9295,239.45,239.5555,4950.0
2022-11-21 11:35:00,249.86,249.93,249.73,249.73,2300.0,239.6131,239.6802,239.4884,239.4884,2300.0
2022-11-21 11:40:00,249.73,249.75,249.53,249.58,2197.0,239.4884,239.5076,239.2966,239.3446,2197.0
2022-11-21 11:45:00,249.49,249.94,249.49,249.83,2922.0,239.2582,239.6898,239.2582,239.5843,2922.0
2022-11-21 11:50:00,249.84,250.12,249.82,249.99,4714.0,239.5939,239.8624,239.5747,239.7377,4714.0
2022-11-21 11:55:00,249.92,249.96,249.62,249.96,6900.0,239.6706,239.709,239.3829,239.709,6900.0
2022-11-21 12:00:00,249.89,250.24,249.83,250.09,6765.0,239.6418,239.9775,239.5843,239.8336,6765.0
2022-11-21 12:05:00,250.11,250.34,250.08,250.16,2270.0,239.8528,240.0734,239.8241,239.9008,2270.0
2022-11-21 12:10:00,250.05,250.29,250.0,250.14,1821.0,239.7953,240.0254,239.7473,239.8816,1821.0
2022-11-21 12:15:00,250.14,250.22,249.94,250.0,3459.0,239.8816,239.9583,239.6898,239.7473,3459.0
2022-11-21 12:20:00,250.07,250.27,250.06,250.26,2300.0,239.8145,240.0063,239.8049,239.9967,2300.0
2022-11-21 12:25:00,250.32,250.32,250.01,250.2,2592.0,240.0542,240.0542,239.7569,239.9391,2592.0
2022-11-21 12:30:00,250.24,250.25,250.03,250.25,4080.0,239.9775,239.9871,239.7761,239.9871,4080.0
2022-11-21 12:35:00,250.21,250.28,249.79,249.95,2861.0,239.9487,240.0158,239.5459,239.6994,2861.0
2022-11-21 12:40:00,249.95,249.96,249.78,249.91,2310.0,239.6994,239.709,239.5364,239.661,2310.0
2022-11-21 12:45:00,249.86,250.04,249.76,249.79,4150.0,239.6131,239.7857,239.5172,239.5459,4150.0
2022-11-21 12:50:00,249.79,250.02,249.77,249.85,5011.0,239.5459,239.7665,239.5268,239.6035,5011.0
2022-11-21 12:55:00,249.95,249.96,249.72,249.89,2545.0,239.6994,239.709,239.4788,239.6418,2545.0
2022-11-21 13:00:00,249.91,250.11,249.9,250.1,2751.0,239.661,239.8528,239.6514,239.8432,2751.0
2022-11-21 13:05:00,250.27,250.44,250.11,250.44,3512.0,240.0063,240.1693,239.8528,240.1693,3512.0
2022-11-21 13:10:00,250.61,250.82,250.49,250.76,1716.0,240.3323,240.5337,240.2172,240.4762,1716.0
2022-11-21 13:15:00,250.72,251.0,250.62,251.0,3298.0,240.4378,240.7063,240.3419,240.7063,3298.0
2022-11-21 13:20:00,251.0,251.11,250.84,250.95,3500.0,240.7063,240.8118,240.5529,240.6584,3500.0
2022-11-21 13:25:00,250.96,251.15,250.96,251.04,1848.0,240.668,240.8502,240.668,240.7447,1848.0
2022-11-21 13:30:00,251.14,251.28,251.14,251.22,4506.0,240.8406,240.9748,240.8406,240.9173,4506.0
2022-11-21 13:35:00,251.16,251.47,251.15,251.47,3485.0,240.8598,241.157,240.8502,241.157,3485.0
2022-11-21 13:40:00,251.41,251.43,251.17,251.41,5855.0,241.0995,241.1187,240.8694,241.0995,5855.0
2022-11-21 13:45:00,251.42,251.42,251.22,251.22,800.0,241.1091,241.1091,240.9173,240.9173,800.0
2022-11-21 13:50:00,251.29,251.32,251.02,251.02,3064.0,240.9844,241.0132,240.7255,240.7255,3064.0
2022-11-21 13:55:00,251.08,251.08,250.92,250.92,1801.0,240.783,240.783,240.6296,240.6296,1801.0
2022-11-21 14:00:00,251.06,251.32,251.06,251.25,1800.0,240.7639,241.0132,240.7639,240.9461,1800.0
2022-11-21 14:05:00,251.21,251.45,251.21,251.4,1500.0,240.9077,241.1379,240.9077,241.0899,1500.0
2022-11-21 14:10:00,251.32,251.45,251.15,251.45,1666.0,241.0132,241.1379,240.8502,241.1379,1666.0
2022-11-21 14:15:00,251.34,251.46,251.26,251.29,2491.0,241.0324,241.1475,240.9557,240.9844,2491.0
2022-11-21 14:20:00,251.34,251.94,251.28,251.9,9891.0,241.0324,241.6078,240.9748,241.5694,9891.0
2022-11-21 14:25:00,251.91,252.18,251.9,252.04,19774.0,241.579,241.8379,241.5694,241.7037,19774.0
2022-11-21 14:30:00,252.04,252.13,251.82,252.02,15760.0,241.7037,241.79,241.4927,241.6845,15760.0
2022-11-21 14:35:00,252.09,252.36,252.0,252.36,4004.0,241.7516,242.0105,241.6653,242.0105,4004.0
2022-11-21 14:40:00,252.31,252.42,252.25,252.29,6252.0,241.9626,242.0681,241.9051,241.9434,6252.0
2022-11-21 14:45:00,252.29,252.36,252.11,252.27,5978.0,241.9434,242.0105,241.7708,241.9242,5978.0
2022-11-21 14:50:00,252.27,252.44,252.16,252.44,5028.0,241.9242,242.0873,241.8187,242.0873,5028.0
2022-11-21 14:55:00,252.44,252.78,252.43,252.51,5104.0,242.0873,242.4133,242.0777,242.1544,5104.0
2022-11-21 15:00:00,252.51,252.97,252.51,252.96,6305.0,242.1544,242.5955,242.1544,242.5859,6305.0
2022-11-21 15:05:00,253.05,253.06,252.8,252.89,3908.0,242.6723,242.6818,242.4325,242.5188,3908.0
2022-11-21 15:10:00,252.89,253.0,252.74,252.95,6711.0,242.5188,242.6243,242.375,242.5764,6711.0
2022-11-21 15:15:00,252.95,253.13,252.88,252.99,3863.0,242.5764,242.749,242.5092,242.6147,3863.0
2022-11-21 15:20:00,252.99,253.02,252.82,252.82,3333.0,242.6147,242.6435,242.4517,242.4517,3333.0
2022-11-21 15:25:00,252.82,252.84,252.63,252.7,6843.0,242.4517,242.4709,242.2695,242.3366,6843.0
2022-11-21 15:30:00,252.74,253.01,252.68,252.87,6857.0,242.375,242.6339,242.3174,242.4996,6857.0
2022-11-21 15:35:00,252.9,253.03,252.86,253.01,6410.0,242.5284,242.6531,242.49,242.6339,6410.0
2022-11-21 15:40:00,253.02,253.07,252.63,252.74,10820.0,242.6435,242.6914,242.2695,242.375,10820.0
2022-11-21 15:45:00,252.7,252.77,252.3,252.54,11511.0,242.3366,242.4037,241.953,242.1832,11511.0
2022-11-21 15:50:00,252.53,252.84,252.5,252.73,22581.0,242.1736,242.4709,242.1448,242.3654,22581.0
2022-11-21 15:55:00,252.64,252.79,252.37,252.42,75907.0,242.2791,242.4229,242.0201,242.0681,75907.0
2022-11-22 09:30:00,254.48,254.48,253.13,253.45,6903.0,244.0436,244.0436,242.749,243.0558,6903.0
2022-11-22 09:35:00,253.5,254.5,253.5,253.86,6761.0,243.1038,244.0628,243.1038,243.449,6761.0
2022-11-22 09:40:00,254.26,254.26,253.72,253.75,2102.0,243.8326,243.8326,243.3148,243.3435,2102.0
2022-11-22 09:45:00,254.0,254.46,253.8,254.36,7968.0,243.5833,244.0244,243.3915,243.9285,7968.0
2022-11-22 09:50:00,254.21,254.3,254.09,254.24,3700.0,243.7847,243.871,243.6696,243.8134,3700.0
2022-11-22 09:55:00,254.31,254.54,254.12,254.5,2231.0,243.8806,244.1011,243.6984,244.0628,2231.0
2022-11-22 10:00:00,254.34,254.42,253.92,254.21,15486.0,243.9093,243.9861,243.5066,243.7847,15486.0
2022-11-22 10:05:00,254.41,254.75,254.41,254.65,2050.0,243.9765,244.3025,243.9765,244.2066,2050.0
2022-11-22 10:10:00,254.64,254.7,254.31,254.45,2127.0,244.197,244.2546,243.8806,244.0148,2127.0
2022-11-22 10:15:00,254.59,254.96,254.43,254.81,6942.0,244.1491,244.5039,243.9957,244.3601,6942.0
2022-11-22 10:20:00,254.86,254.97,254.51,254.85,5295.0,244.408,244.5135,244.0724,244.3984,5295.0
2022-11-22 10:25:00,254.75,254.82,254.32,254.56,3046.0,244.3025,244.3697,243.8902,244.1203,3046.0
2022-11-22 10:30:00,254.63,254.63,254.52,254.6,900.0,244.1875,244.1875,244.082,244.1587,900.0
2022-11-22 10:35:00,254.39,254.8,254.39,254.8,5569.0,243.9573,244.3505,243.9573,244.3505,5569.0
2022-11-22 10:40:00,254.82,255.04,254.74,254.79,6916.0,244.3697,244.5806,244.2929,244.3409,6916.0
2022-11-22 10:45:00,254.79,255.04,254.42,254.56,7183.0,244.3409,244.5806,243.9861,244.1203,7183.0
2022-11-22 10:50:00,254.57,254.72,254.51,254.62,3716.0,244.1299,244.2738,244.0724,244.1779,3716.0
2022-11-22 10:55:00,254.58,255.08,254.58,255.04,5408.0,244.1395,244.619,244.1395,244.5806,5408.0
2022-11-22 11:00:00,255.04,255.08,254.79,254.89,10137.0,244.5806,244.619,244.3409,244.4368,10137.0
2022-11-22 11:05:00,254.96,255.2,254.96,255.06,2602.0,244.5039,244.7341,244.5039,244.5998,2602.0
2022-11-22 11:10:00,255.2,255.25,255.1,255.14,6172.0,244.7341,244.782,244.6382,244.6765,6172.0
2022-11-22 11:15:00,255.17,255.25,254.84,255.16,4856.0,244.7053,244.782,244.3888,244.6957,4856.0
2022-11-22 11:20:00,255.05,255.08,254.94,255.06,1800.0,244.5902,244.619,244.4847,244.5998,1800.0
2022-11-22 11:25:00,254.95,255.07,254.87,254.87,3014.0,244.4943,244.6094,244.4176,244.4176,3014.0
2022-11-22 11:30:00,254.87,255.01,254.77,255.01,3410.0,244.4176,244.5519,244.3217,244.5519,3410.0
2022-11-22 11:35:00,255.0,255.24,254.83,255.24,3214.0,244.5423,244.7724,244.3793,244.7724,3214.0
2022-11-22 11:40:00,255.24,255.45,255.24,255.33,1768.0,244.7724,244.9738,244.7724,244.8587,1768.0
2022-11-22 11:45:00,255.3,255.39,255.23,255.38,2498.0,244.83,244.9163,244.7628,244.9067,2498.0
2022-11-22 11:50:00,255.25,255.41,255.18,255.41,2852.0,244.782,244.9355,244.7149,244.9355,2852.0
2022-11-22 11:55:00,255.25,256.17,255.15,256.17,15510.0,244.782,245.6643,244.6861,245.6643,15510.0
2022-11-22 12:00:00,256.05,256.25,255.83,256.08,25357.0,245.5492,245.741,245.3382,245.578,25357.0
2022-11-22 12:05:00,256.08,256.08,255.56,255.77,12175.0,245.578,245.578,245.0793,245.2807,12175.0
2022-11-22 12:10:00,255.77,256.09,255.7,255.96,5652.0,245.2807,245.5876,245.2136,245.4629,5652.0
2022-11-22 12:15:00,255.91,256.11,255.78,255.95,14345.0,245.415,245.6068,245.2903,245.4533,14345.0
2022-11-22 12:20:00,255.97,256.11,255.9,255.99,5340.0,245.4725,245.6068,245.4054,245.4917,5340.0
2022-11-22 12:25:00,255.99,255.99,255.41,255.54,4665.0,245.4917,245.4917,244.9355,245.0601,4665.0
2022-11-22 12:30:00,255.36,255.4,255.22,255.33,4020.0,244.8875,244.9259,244.7533,244.8587,4020.0
2022-11-22 12:35:00,255.33,255.35,254.96,255.23,3822.0,244.8587,244.8779,244.5039,244.7628,3822.0
2022-11-22 12:40:00,255.31,255.62,255.23,255.62,3712.0,244.8396,245.1369,244.7628,245.1369,3712.0
2022-11-22 12:45:00,255.62,255.7,255.23,255.25,19466.0,245.1369,245.2136,244.7628,244.782,19466.0
2022-11-22 12:50:00,255.35,255.61,255.32,255.6,3364.0,244.8779,245.1273,244.8492,245.1177,3364.0
2022-11-22 12:55:00,255.61,255.81,255.44,255.72,8447.0,245.1273,245.3191,244.9642,245.2328,8447.0
2022-11-22 13:00:00,255.71,255.73,255.04,255.08,2369.0,245.2232,245.2423,244.5806,244.619,2369.0
2022-11-22 13:05:00,254.94,255.25,254.81,255.05,2890.0,244.4847,244.782,244.3601,244.5902,2890.0
2022-11-22 13:10:00,255.26,255.63,255.15,255.59,5534.0,244.7916,245.1464,244.6861,245.1081,5534.0
2022-11-22 13:15:00,255.58,255.61,255.39,255.49,3523.0,245.0985,245.1273,244.9163,245.0122,3523.0
2022-11-22 13:20:00,255.36,255.46,255.17,255.28,2690.0,244.8875,244.9834,244.7053,244.8108,2690.0
2022-11-22 13:25:00,255.28,255.51,255.17,255.51,5187.0,244.8108,245.0314,244.7053,245.0314,5187.0
2022-11-22 13:30:00,255.48,255.56,255.22,255.33,5737.0,245.0026,245.0793,244.7533,244.8587,5737.0
2022-11-22 13:35:00,255.21,255.21,254.66,254.81,15065.0,244.7437,244.7437,244.2162,244.3601,15065.0
2022-11-22 13:40:00,254.77,254.89,254.66,254.77,5730.0,244.3217,244.4368,244.2162,244.3217,5730.0
2022-11-22 13:45:00,254.85,255.05,254.78,255.05,4670.0,244.3984,244.5902,244.3313,244.5902,4670.0
2022-11-22 13:50:00,255.09,255.14,254.87,254.87,3789.0,244.6286,244.6765,244.4176,244.4176,3789.0
2022-11-22 13:55:00,254.74,254.74,254.06,254.28,4150.0,244.2929,244.2929,243.6408,243.8518,4150.0
2022-11-22 14:00:00,254.27,254.4,253.98,254.08,5653.0,243.8422,243.9669,243.5641,243.66,5653.0
2022-11-22 14:05:00,254.08,254.17,253.92,254.01,4975.0,243.66,243.7463,243.5066,243.5929,4975.0
2022-11-22 14:10:00,253.97,254.45,253.96,254.45,8741.0,243.5545,244.0148,243.5449,244.0148,8741.0
2022-11-22 14:15:00,254.42,254.47,254.08,254.39,5076.0,243.9861,244.034,243.66,243.9573,5076.0
2022-11-22 14:20:00,254.24,254.41,254.21,254.31,2402.0,243.8134,243.9765,243.7847,243.8806,2402.0
2022-11-22 14:25:00,254.39,254.58,254.33,254.58,8184.0,243.9573,244.1395,243.8998,244.1395,8184.0
2022-11-22 14:30:00,254.52,254.52,253.76,253.88,10387.0,244.082,244.082,243.3531,243.4682,10387.0
2022-11-22 14:35:00,253.92,254.33,253.83,254.28,3019.0,243.5066,243.8998,243.4203,243.8518,3019.0
2022-11-22 14:40:00,254.2,254.28,253.94,253.94,1900.0,243.7751,243.8518,243.5258,243.5258,1900.0
2022-11-22 14:45:00,253.96,254.29,253.95,254.29,2950.0,243.5449,243.8614,243.5353,243.8614,2950.0
2022-11-22 14:50:00,254.28,254.29,253.92,253.98,3244.0,243.8518,243.8614,243.5066,243.5641,3244.0
2022-11-22 14:55:00,254.0,254.08,253.83,253.92,2148.0,243.5833,243.66,243.4203,243.5066,2148.0
2022-11-22 15:00:00,253.92,254.19,253.82,254.18,5215.0,243.5066,243.7655,243.4107,243.7559,5215.0
2022-11-22 15:05:00,254.24,254.56,254.19,254.38,5962.0,243.8134,244.1203,243.7655,243.9477,5962.0
2022-11-22 15:10:00,254.41,254.44,254.28,254.36,2162.0,243.9765,244.0052,243.8518,243.9285,2162.0
2022-11-22 15:15:00,254.44,254.53,253.74,253.74,6471.0,244.0052,244.0916,243.334,243.334,6471.0
2022-11-22 15:20:00,253.88,254.05,253.7,253.7,7057.0,243.4682,243.6312,243.2956,243.2956,7057.0
2022-11-22 15:25:00,253.73,254.09,253.73,254.09,5978.0,243.3244,243.6696,243.3244,243.6696,5978.0
2022-11-22 15:30:00,254.15,254.2,253.86,253.97,5357.0,243.7271,243.7751,243.449,243.5545,5357.0
2022-11-22 15:35:00,253.97,254.48,253.97,254.4,5731.0,243.5545,244.0436,243.5545,243.9669,5731.0
2022-11-22 15:40:00,254.39,254.47,254.24,254.37,5301.0,243.9573,244.034,243.8134,243.9381,5301.0
2022-11-22 15:45:00,254.43,255.0,254.37,254.83,16106.0,243.9957,244.5423,243.9381,244.3793,16106.0
2022-11-22 15:50:00,254.94,255.09,254.83,255.0,26535.0,244.4847,244.6286,244.3793,244.5423,26535.0
2022-11-22 15:55:00,254.93,255.07,254.83,255.04,60720.0,244.4751,244.6094,244.3793,244.5806,60720.0
2022-11-23 09:30:00,255.51,255.51,255.18,255.18,4776.0,245.0314,245.0314,244.7149,244.7149,4776.0
2022-11-23 09:35:00,255.55,255.55,255.55,255.55,700.0,245.0697,245.0697,245.0697,245.0697,700.0
2022-11-23 09:40:00,255.81,256.0,255.77,255.78,900.0,245.3191,245.5013,245.2807,245.2903,900.0
2022-11-23 09:45:00,255.54,255.54,255.34,255.34,840.0,245.0601,245.0601,244.8683,244.8683,840.0
2022-11-23 09:50:00,255.48,255.55,255.34,255.55,1300.0,245.0026,245.0697,244.8683,245.0697,1300.0
2022-11-23 09:55:00,255.26,255.38,254.94,255.03,3320.0,244.7916,244.9067,244.4847,244.571,3320.0
2022-11-23 10:00:00,255.05,255.64,255.03,255.63,1571.0,244.5902,245.156,244.571,245.1464,1571.0
2022-11-23 10:05:00,255.59,255.7,255.59,255.7,1132.0,245.1081,245.2136,245.1081,245.2136,1132.0
2022-11-23 10:10:00,255.57,255.57,255.48,255.48,400.0,245.0889,245.0889,245.0026,245.0026,400.0
2022-11-23 10:15:00,255.38,255.44,255.26,255.38,1221.0,244.9067,244.9642,244.7916,244.9067,1221.0
2022-11-23 10:20:00,255.38,255.57,255.38,255.56,4583.0,244.9067,245.0889,244.9067,245.0793,4583.0
2022-11-23 10:25:00,255.66,255.72,255.56,255.6,1553.0,245.1752,245.2328,245.0793,245.1177,1553.0
2022-11-23 10:30:00,255.65,255.94,255.54,255.83,5572.0,245.1656,245.4437,245.0601,245.3382,5572.0
2022-11-23 10:35:00,255.75,255.76,255.33,255.34,2140.0,245.2615,245.2711,244.8587,244.8683,2140.0
2022-11-23 10:40:00,255.47,255.8,255.47,255.55,2738.0,244.993,245.3095,244.993,245.0697,2738.0
2022-11-23 10:45:00,255.55,255.86,255.52,255.86,2366.0,245.0697,245.367,245.041,245.367,2366.0
2022-11-23 10:50:00,255.6,255.87,255.57,255.86,1510.0,245.1177,245.3766,245.0889,245.367,1510.0
2022-11-23 10:55:00,255.73,255.83,255.61,255.73,4437.0,245.2423,245.3382,245.1273,245.2423,4437.0
2022-11-23 11:00:00,255.7,255.7,255.27,255.28,2007.0,245.2136,245.2136,244.8012,244.8108,2007.0
2022-11-23 11:05:00,255.34,255.8,255.34,255.8,1284.0,244.8683,245.3095,244.8683,245.3095,1284.0
2022-11-23 11:10:00,255.77,255.83,255.62,255.8,800.0,245.2807,245.3382,245.1369,245.3095,800.0
2022-11-23 11:15:00,255.76,255.84,255.63,255.77,7092.0,245.2711,245.3478,245.1464,245.2807,7092.0
2022-11-23 11:20:00,255.78,255.81,255.57,255.6,2009.0,245.2903,245.3191,245.0889,245.1177,2009.0
2022-11-23 11:25:00,255.61,255.87,255.6,255.87,1719.0,245.1273,245.3766,245.1177,245.3766,1719.0
2022-11-23 11:30:00,255.76,255.76,255.65,255.75,400.0,245.2711,245.2711,245.1656,245.2615,400.0
2022-11-23 11:35:00,255.63,255.75,255.62,255.75,1552.0,245.1464,245.2615,245.1369,245.2615,1552.0
2022-11-23 11:40:00,255.75,255.79,255.66,255.71,900.0,245.2615,245.2999,245.1752,245.2232,900.0
2022-11-23 11:45:00,255.63,255.84,255.57,255.64,2884.0,245.1464,245.3478,245.0889,245.156,2884.0
2022-11-23 11:50:00,255.76,255.76,255.33,255.33,1619.0,245.2711,245.2711,244.8587,244.8587,1619.0
2022-11-23 11:55:00,255.32,255.32,255.1,255.21,1100.0,244.8492,244.8492,244.6382,244.7437,1100.0
2022-11-23 12:00:00,255.22,255.27,255.08,255.08,1045.0,244.7533,244.8012,244.619,244.619,1045.0
2022-11-23 12:05:00,255.16,255.38,255.15,255.38,1428.0,244.6957,244.9067,244.6861,244.9067,1428.0
2022-11-23 12:10:00,255.22,255.47,255.18,255.47,2164.0,244.7533,244.993,244.7149,244.993,2164.0
2022-11-23 12:15:00,255.47,255.47,255.47,255.47,0.0,244.993,244.993,244.993,244.993,0.0
2022-11-23 12:20:00,255.5,255.5,255.05,255.15,4558.0,245.0218,245.0218,244.5902,244.6861,4558.0
2022-11-23 12:25:00,255.15,255.29,255.12,255.13,1725.0,244.6861,244.8204,244.6574,244.6669,1725.0
2022-11-23 12:30:00,255.26,255.26,255.1,255.17,1614.0,244.7916,244.7916,244.6382,244.7053,1614.0
2022-11-23 12:35:00,255.13,255.34,255.04,255.34,2313.0,244.6669,244.8683,244.5806,244.8683,2313.0
2022-11-23 12:40:00,255.13,255.29,255.01,255.09,7102.0,244.6669,244.8204,244.5519,244.6286,7102.0
2022-11-23 12:45:00,255.09,255.37,255.06,255.06,1412.0,244.6286,244.8971,244.5998,244.5998,1412.0
2022-11-23 12:50:00,255.0,255.0,254.36,254.59,4486.0,244.5423,244.5423,243.9285,244.1491,4486.0
2022-11-23 12:55:00,254.53,254.6,254.28,254.35,2596.0,244.0916,244.1587,243.8518,243.9189,2596.0
2022-11-23 13:00:00,254.35,254.35,254.35,254.35,0.0,243.9189,243.9189,243.9189,243.9189,0.0
2022-11-23 13:05:00,254.74,254.74,254.58,254.58,900.0,244.2929,244.2929,244.1395,244.1395,900.0
2022-11-23 13:10:00,254.57,254.7,254.57,254.7,517.0,244.1299,244.2546,244.1299,244.2546,517.0
2022-11-23 13:15:00,254.79,254.9,254.61,254.7,2690.0,244.3409,244.4464,244.1683,244.2546,2690.0
2022-11-23 13:20:00,254.77,254.94,254.74,254.9,9443.0,244.3217,244.4847,244.2929,244.4464,9443.0
2022-11-23 13:25:00,254.73,254.95,254.73,254.9,1519.0,244.2834,244.4943,244.2834,244.4464,1519.0
2022-11-23 13:30:00,254.9,255.09,254.9,255.09,1936.0,244.4464,244.6286,244.4464,244.6286,1936.0
2022-11-23 13:35:00,255.08,255.33,255.08,255.3,640.0,244.619,244.8587,244.619,244.83,640.0
2022-11-23 13:40:00,255.17,255.39,255.11,255.13,1939.0,244.7053,244.9163,244.6478,244.6669,1939.0
2022-11-23 13:45:00,255.41,255.41,255.41,255.41,155.0,244.9355,244.9355,244.9355,244.9355,155.0
2022-11-23 13:50:00,255.25,255.3,255.17,255.26,830.0,244.782,244.83,244.7053,244.7916,830.0
2022-11-23 13:55:00,255.2,255.32,255.19,255.32,800.0,244.7341,244.8492,244.7245,244.8492,800.0
2022-11-23 14:00:00,255.36,255.73,255.11,255.65,2406.0,244.8875,245.2423,244.6478,245.1656,2406.0
2022-11-23 14:05:00,255.65,255.99,255.65,255.99,1091.0,245.1656,245.4917,245.1656,245.4917,1091.0
2022-11-23 14:10:00,255.78,255.91,255.7,255.84,1388.0,245.2903,245.415,245.2136,245.3478,1388.0
2022-11-23 14:15:00,255.94,256.19,255.83,255.86,1996.0,245.4437,245.6835,245.3382,245.367,1996.0
2022-11-23 14:20:00,255.86,256.07,255.48,256.07,6846.0,245.367,245.5684,245.0026,245.5684,6846.0
2022-11-23 14:25:00,255.98,256.39,255.98,256.31,968.0,245.4821,245.8753,245.4821,245.7986,968.0
2022-11-23 14:30:00,256.22,256.22,255.77,255.77,3759.0,245.7122,245.7122,245.2807,245.2807,3759.0
2022-11-23 14:35:00,255.71,255.76,255.6,255.76,900.0,245.2232,245.2711,245.1177,245.2711,900.0
2022-11-23 14:40:00,255.71,256.02,255.64,256.02,12668.0,245.2232,245.5204,245.156,245.5204,12668.0
2022-11-23 14:45:00,256.07,256.3,256.07,256.16,2171.0,245.5684,245.789,245.5684,245.6547,2171.0
2022-11-23 14:50:00,256.09,256.28,255.99,255.99,3184.0,245.5876,245.7698,245.4917,245.4917,3184.0
2022-11-23 14:55:00,255.99,256.24,255.96,256.09,8899.0,245.4917,245.7314,245.4629,245.5876,8899.0
2022-11-23 15:00:00,256.09,256.09,255.86,255.88,3668.0,245.5876,245.5876,245.367,245.3862,3668.0
2022-11-23 15:05:00,255.98,256.0,255.91,255.91,1412.0,245.4821,245.5013,245.415,245.415,1412.0
2022-11-23 15:10:00,255.91,255.91,255.74,255.82,2864.0,245.415,245.415,245.2519,245.3287,2864.0
2022-11-23 15:15:00,255.84,256.01,255.74,255.97,11406.0,245.3478,245.5109,245.2519,245.4725,11406.0
2022-11-23 15:20:00,255.92,255.93,255.8,255.9,1300.0,245.4245,245.4341,245.3095,245.4054,1300.0
2022-11-23 15:25:00,256.0,256.08,255.93,255.98,7086.0,245.5013,245.578,245.4341,245.4821,7086.0
2022-11-23 15:30:00,256.0,256.03,255.91,255.99,4190.0,245.5013,245.53,245.415,245.4917,4190.0
2022-11-23 15:35:00,255.99,256.08,255.95,255.99,3396.0,245.4917,245.578,245.4533,245.4917,3396.0
2022-11-23 15:40:00,255.95,256.2,255.91,256.19,3661.0,245.4533,245.6931,245.415,245.6835,3661.0
2022-11-23 15:45:00,256.18,256.28,256.06,256.28,8571.0,245.6739,245.7698,245.5588,245.7698,8571.0
2022-11-23 15:50:00,256.33,256.46,256.3,256.4,8388.0,245.8177,245.9424,245.789,245.8849,8388.0
2022-11-23 15:55:00,256.34,256.71,256.26,256.68,23658.0,245.8273,246.1822,245.7506,246.1534,23658.0
2022-11-25 09:30:00,256.7,256.74,254.93,256.74,6264.0,246.1726,246.2109,244.4751,246.2109,6264.0
2022-11-25 09:35:00,256.65,256.65,256.11,256.22,2019.0,246.1246,246.1246,245.6068,245.7122,2019.0
2022-11-25 09:40:00,256.25,256.7,256.18,256.5,2800.0,245.741,246.1726,245.6739,245.9808,2800.0
2022-11-25 09:45:00,256.6,256.64,256.15,256.64,5399.0,246.0767,246.115,245.6451,246.115,5399.0
2022-11-25 09:50:00,256.72,256.72,256.29,256.4,5874.0,246.1917,246.1917,245.7794,245.8849,5874.0
2022-11-25 09:55:00,256.47,256.86,256.26,256.26,4115.0,245.952,246.326,245.7506,245.7506,4115.0
2022-11-25 10:00:00,256.25,256.71,256.25,256.6,2500.0,245.741,246.1822,245.741,246.0767,2500.0
2022-11-25 10:05:00,256.7,256.84,256.54,256.55,2735.0,246.1726,246.3068,246.0191,246.0287,2735.0
2022-11-25 10:10:00,256.56,256.74,256.55,256.72,2151.0,246.0383,246.2109,246.0287,246.1917,2151.0
2022-11-25 10:15:00,256.8,257.0,256.59,256.8,9755.0,246.2685,246.4603,246.0671,246.2685,9755.0
2022-11-25 10:20:00,256.81,256.81,256.65,256.75,4642.0,246.278,246.278,246.1246,246.2205,4642.0
2022-11-25 10:25:00,256.75,256.82,256.63,256.69,2677.0,246.2205,246.2876,246.1054,246.163,2677.0
2022-11-25 10:30:00,256.69,256.82,256.58,256.62,5508.0,246.163,246.2876,246.0575,246.0958,5508.0
2022-11-25 10:35:00,256.62,256.62,256.47,256.6,2078.0,246.0958,246.0958,245.952,246.0767,2078.0
2022-11-25 10:40:00,256.58,256.78,256.5,256.73,3000.0,246.0575,246.2493,245.9808,246.2013,3000.0
2022-11-25 10:45:00,256.72,256.72,256.62,256.63,1686.0,246.1917,246.1917,246.0958,246.1054,1686.0
2022-11-25 10:50:00,256.63,256.77,256.63,256.68,1678.0,246.1054,246.2397,246.1054,246.1534,1678.0
2022-11-25 10:55:00,256.68,256.78,256.63,256.72,2800.0,246.1534,246.2493,246.1054,246.1917,2800.0
2022-11-25 11:00:00,256.8,256.8,256.51,256.71,4837.0,246.2685,246.2685,245.9904,246.1822,4837.0
2022-11-25 11:05:00,256.67,256.87,256.67,256.85,1197.0,246.1438,246.3356,246.1438,246.3164,1197.0
2022-11-25 11:10:00,256.92,256.96,256.8,256.8,4656.0,246.3835,246.4219,246.2685,246.2685,4656.0
2022-11-25 11:15:00,256.74,256.82,256.59,256.6,2504.0,246.2109,246.2876,246.0671,246.0767,2504.0
2022-11-25 11:20:00,256.75,256.99,256.73,256.83,2854.0,246.2205,246.4507,246.2013,246.2972,2854.0
2022-11-25 11:25:00,256.88,256.91,256.79,256.88,1903.0,246.3452,246.3739,246.2589,246.3452,1903.0
2022-11-25 11:30:00,256.9,257.17,256.8,257.09,5141.0,246.3644,246.6233,246.2685,246.5466,5141.0
2022-11-25 11:35:00,257.07,257.2,257.03,257.15,3263.0,246.5274,246.6521,246.489,246.6041,3263.0
2022-11-25 11:40:00,257.1,257.16,257.06,257.08,1191.0,246.5562,246.6137,246.5178,246.537,1191.0
2022-11-25 11:45:00,257.07,257.31,257.07,257.25,1300.0,246.5274,246.7575,246.5274,246.7,1300.0
2022-11-25 11:50:00,257.25,257.5,257.24,257.45,3141.0,246.7,246.9398,246.6904,246.8918,3141.0
2022-11-25 11:55:00,257.45,257.45,257.26,257.31,1201.0,246.8918,246.8918,246.7096,246.7575,1201.0
2022-11-25 12:00:00,257.26,257.27,257.07,257.16,1910.0,246.7096,246.7192,246.5274,246.6137,1910.0
2022-11-25 12:05:00,257.2,257.21,257.0,257.05,2000.0,246.6521,246.6616,246.4603,246.5082,2000.0
2022-11-25 12:10:00,256.97,256.97,256.87,256.91,1264.0,246.4315,246.4315,246.3356,246.3739,1264.0
2022-11-25 12:15:00,256.99,257.25,256.99,257.2,2443.0,246.4507,246.7,246.4507,246.6521,2443.0
2022-11-25 12:20:00,257.26,257.28,257.12,257.28,3138.0,246.7096,246.7288,246.5753,246.7288,3138.0
2022-11-25 12:25:00,257.28,257.48,257.28,257.47,2873.0,246.7288,246.9206,246.7288,246.911,2873.0
2022-11-25 12:30:00,257.48,257.53,257.32,257.34,6092.0,246.9206,246.9685,246.7671,246.7863,6092.0
2022-11-25 12:35:00,257.35,257.56,257.35,257.5,7899.0,246.7959,246.9973,246.7959,246.9398,7899.0
2022-11-25 12:40:00,257.5,257.62,257.4,257.54,6412.0,246.9398,247.0548,246.8439,246.9781,6412.0
2022-11-25 12:45:00,257.54,257.59,257.18,257.48,9832.0,246.9781,247.0261,246.6329,246.9206,9832.0
2022-11-25 12:50:00,257.44,257.57,257.27,257.45,12559.0,246.8822,247.0069,246.7192,246.8918,12559.0
2022-11-25 12:55:00,257.44,257.6,257.4,257.6,29319.0,246.8822,247.0357,246.8439,247.0357,29319.0
2022-11-28 09:30:00,256.95,257.16,256.39,256.48,6180.0,246.4123,246.6137,245.8753,245.9616,6180.0
2022-11-28 09:35:00,256.66,258.39,256.65,258.25,1385.0,246.1342,247.7933,246.1246,247.659,1385.0
2022-11-28 09:40:00,258.09,258.09,257.37,257.37,1497.0,247.5056,247.5056,246.8151,246.8151,1497.0
2022-11-28 09:45:00,257.31,257.88,257.3,257.88,1291.0,246.7575,247.3042,246.748,247.3042,1291.0
2022-11-28 09:50:00,257.97,257.97,257.58,257.72,1571.0,247.3905,247.3905,247.0165,247.1507,1571.0
2022-11-28 09:55:00,257.48,257.48,257.47,257.47,200.0,246.9206,246.9206,246.911,246.911,200.0
2022-11-28 10:00:00,257.35,257.48,257.26,257.45,2700.0,246.7959,246.9206,246.7096,246.8918,2700.0
2022-11-28 10:05:00,257.47,257.65,257.39,257.5,3778.0,246.911,247.0836,246.8343,246.9398,3778.0
2022-11-28 10:10:00,257.86,258.12,257.86,258.12,2806.0,247.285,247.5343,247.285,247.5343,2806.0
2022-11-28 10:15:00,258.08,258.31,258.08,258.31,1066.0,247.496,247.7165,247.496,247.7165,1066.0
2022-11-28 10:20:00,258.21,258.38,257.99,258.06,21308.0,247.6206,247.7837,247.4097,247.4768,21308.0
2022-11-28 10:25:00,258.09,258.23,257.83,257.96,2133.0,247.5056,247.6398,247.2562,247.3809,2133.0
2022-11-28 10:30:00,258.06,258.06,257.69,257.8,2545.0,247.4768,247.4768,247.122,247.2274,2545.0
2022-11-28 10:35:00,257.82,258.05,257.82,257.86,1040.0,247.2466,247.4672,247.2466,247.285,1040.0
2022-11-28 10:40:00,257.88,257.92,257.63,257.8,1807.0,247.3042,247.3425,247.0644,247.2274,1807.0
2022-11-28 10:45:00,257.87,258.12,257.77,258.12,2416.0,247.2946,247.5343,247.1987,247.5343,2416.0
2022-11-28 10:50:00,258.06,258.25,257.81,258.0,3066.0,247.4768,247.659,247.237,247.4192,3066.0
2022-11-28 10:55:00,257.77,257.88,257.74,257.83,3327.0,247.1987,247.3042,247.1699,247.2562,3327.0
2022-11-28 11:00:00,257.99,258.27,257.91,258.05,5378.0,247.4097,247.6782,247.3329,247.4672,5378.0
2022-11-28 11:05:00,258.05,258.28,258.03,258.17,6808.0,247.4672,247.6878,247.448,247.5823,6808.0
2022-11-28 11:10:00,258.18,258.21,258.14,258.21,1613.0,247.5919,247.6206,247.5535,247.6206,1613.0
2022-11-28 11:15:00,258.16,258.23,257.94,257.94,10499.0,247.5727,247.6398,247.3617,247.3617,10499.0
2022-11-28 11:20:00,257.99,258.23,257.93,258.2,3703.0,247.4097,247.6398,247.3521,247.611,3703.0
2022-11-28 11:25:00,258.11,258.36,258.11,258.2,1706.0,247.5247,247.7645,247.5247,247.611,1706.0
2022-11-28 11:30:00,258.12,258.2,257.98,258.1,2797.0,247.5343,247.611,247.4001,247.5151,2797.0
2022-11-28 11:35:00,258.1,258.2,258.01,258.17,1535.0,247.5151,247.611,247.4288,247.5823,1535.0
2022-11-28 11:40:00,258.13,258.18,258.07,258.1,1204.0,247.5439,247.5919,247.4864,247.5151,1204.0
2022-11-28 11:45:00,258.1,258.3,258.05,258.2,2418.0,247.5151,247.7069,247.4672,247.611,2418.0
2022-11-28 11:50:00,258.24,258.3,258.12,258.27,2358.0,247.6494,247.7069,247.5343,247.6782,2358.0
2022-11-28 11:55:00,258.23,258.28,258.14,258.28,700.0,247.6398,247.6878,247.5535,247.6878,700.0
2022-11-28 12:00:00,258.14,258.14,257.74,257.96,6164.0,247.5535,247.5535,247.1699,247.3809,6164.0
2022-11-28 12:05:00,258.11,258.24,257.76,257.76,3212.0,247.5247,247.6494,247.1891,247.1891,3212.0
2022-11-28 12:10:00,257.74,257.86,257.56,257.69,1806.0,247.1699,247.285,246.9973,247.122,1806.0
2022-11-28 12:15:00,257.67,258.14,257.66,258.1,2590.0,247.1028,247.5535,247.0932,247.5151,2590.0
2022-11-28 12:20:00,258.06,258.21,258.04,258.21,3675.0,247.4768,247.6206,247.4576,247.6206,3675.0
2022-11-28 12:25:00,258.26,258.4,258.26,258.4,400.0,247.6686,247.8028,247.6686,247.8028,400.0
2022-11-28 12:30:00,258.31,258.32,258.31,258.31,500.0,247.7165,247.7261,247.7165,247.7165,500.0
2022-11-28 12:35:00,258.24,258.55,258.17,258.48,4015.0,247.6494,247.9467,247.5823,247.8796,4015.0
2022-11-28 12:40:00,258.49,258.59,258.43,258.52,1500.0,247.8892,247.9851,247.8316,247.9179,1500.0
2022-11-28 12:45:00,258.48,258.54,258.36,258.43,4200.0,247.8796,247.9371,247.7645,247.8316,4200.0
2022-11-28 12:50:00,258.39,258.5,258.06,258.23,6102.0,247.7933,247.8987,247.4768,247.6398,6102.0
2022-11-28 12:55:00,258.29,258.34,258.27,258.34,1726.0,247.6974,247.7453,247.6782,247.7453,1726.0
2022-11-28 13:00:00,258.21,258.44,258.12,258.33,5310.0,247.6206,247.8412,247.5343,247.7357,5310.0
2022-11-28 13:05:00,258.18,258.51,258.17,258.44,3362.0,247.5919,247.9083,247.5823,247.8412,3362.0
2022-11-28 13:10:00,258.44,258.53,258.34,258.46,3357.0,247.8412,247.9275,247.7453,247.8604,3357.0
2022-11-28 13:15:00,258.54,258.8,258.46,258.57,3477.0,247.9371,248.1864,247.8604,247.9659,3477.0
2022-11-28 13:20:00,258.6,258.6,258.42,258.46,2571.0,247.9946,247.9946,247.822,247.8604,2571.0
2022-11-28 13:25:00,258.47,258.47,258.32,258.42,789.0,247.87,247.87,247.7261,247.822,789.0
2022-11-28 13:30:00,258.22,258.28,257.86,258.06,5202.0,247.6302,247.6878,247.285,247.4768,5202.0
2022-11-28 13:35:00,257.95,258.14,257.95,258.07,2877.0,247.3713,247.5535,247.3713,247.4864,2877.0
2022-11-28 13:40:00,257.96,258.0,257.73,257.74,1646.0,247.3809,247.4192,247.1603,247.1699,1646.0
2022-11-28 13:45:00,257.74,257.81,257.54,257.64,4202.0,247.1699,247.237,246.9781,247.074,4202.0
2022-11-28 13:50:00,257.59,257.86,257.59,257.81,7398.0,247.0261,247.285,247.0261,247.237,7398.0
2022-11-28 13:55:00,257.87,257.92,257.49,257.83,6467.0,247.2946,247.3425,246.9302,247.2562,6467.0
2022-11-28 14:00:00,257.83,257.97,257.68,257.75,4014.0,247.2562,247.3905,247.1124,247.1795,4014.0
2022-11-28 14:05:00,257.74,257.79,257.43,257.61,6245.0,247.1699,247.2179,246.8726,247.0452,6245.0
2022-11-28 14:10:00,257.59,257.75,257.52,257.66,4309.0,247.0261,247.1795,246.9589,247.0932,4309.0
2022-11-28 14:15:00,257.7,257.78,257.59,257.68,7213.0,247.1316,247.2083,247.0261,247.1124,7213.0
2022-11-28 14:20:00,257.67,257.71,257.56,257.66,3766.0,247.1028,247.1411,246.9973,247.0932,3766.0
2022-11-28 14:25:00,257.58,257.73,257.45,257.57,4040.0,247.0165,247.1603,246.8918,247.0069,4040.0
2022-11-28 14:30:00,257.51,257.58,257.46,257.57,3022.0,246.9493,247.0165,246.9014,247.0069,3022.0
2022-11-28 14:35:00,257.55,257.73,257.31,257.73,6678.0,246.9877,247.1603,246.7575,247.1603,6678.0
2022-11-28 14:40:00,257.66,257.66,257.42,257.43,3223.0,247.0932,247.0932,246.863,246.8726,3223.0
2022-11-28 14:45:00,257.43,257.63,257.34,257.63,4127.0,246.8726,247.0644,246.7863,247.0644,4127.0
2022-11-28 14:50:00,257.58,257.63,257.4,257.47,2833.0,247.0165,247.0644,246.8439,246.911,2833.0
2022-11-28 14:55:00,257.42,257.57,257.37,257.47,6382.0,246.863,247.0069,246.8151,246.911,6382.0
2022-11-28 15:00:00,257.42,257.58,257.35,257.4,4407.0,246.863,247.0165,246.7959,246.8439,4407.0
2022-11-28 15:05:00,257.45,257.57,257.38,257.51,3563.0,246.8918,247.0069,246.8247,246.9493,3563.0
2022-11-28 15:10:00,257.51,257.54,257.36,257.4,2936.0,246.9493,246.9781,246.8055,246.8439,2936.0
2022-11-28 15:15:00,257.32,257.42,257.29,257.39,8442.0,246.7671,246.863,246.7384,246.8343,8442.0
2022-11-28 15:20:00,257.42,257.57,257.37,257.4,4671.0,246.863,247.0069,246.8151,246.8439,4671.0
2022-11-28 15:25:00,257.35,257.51,257.17,257.25,6023.0,246.7959,246.9493,246.6233,246.7,6023.0
2022-11-28 15:30:00,257.26,257.54,257.15,257.43,10777.0,246.7096,246.9781,246.6041,246.8726,10777.0
2022-11-28 15:35:00,257.46,257.58,257.42,257.44,5818.0,246.9014,247.0165,246.863,246.8822,5818.0
2022-11-28 15:40:00,257.44,257.57,257.42,257.52,6735.0,246.8822,247.0069,246.863,246.9589,6735.0
2022-11-28 15:45:00,257.51,257.53,257.36,257.38,28905.0,246.9493,246.9685,246.8055,246.8247,28905.0
2022-11-28 15:50:00,257.44,257.54,257.31,257.43,27480.0,246.8822,246.9781,246.7575,246.8726,27480.0
2022-11-28 15:55:00,257.44,257.57,257.4,257.5,90507.0,246.8822,247.0069,246.8439,246.9398,90507.0
2022-11-29 09:30:00,256.75,256.75,251.28,255.79,36345.0,246.2205,246.2205,240.9748,245.2999,36345.0
2022-11-29 09:35:00,255.88,255.9,254.99,255.28,2125.0,245.3862,245.4054,244.5327,244.8108,2125.0
2022-11-29 09:40:00,254.67,254.96,253.7,253.9,2875.0,244.2258,244.5039,243.2956,243.4874,2875.0
2022-11-29 09:45:00,253.9,254.34,253.12,253.23,12556.0,243.4874,243.9093,242.7394,242.8449,12556.0
2022-11-29 09:50:00,253.21,253.68,252.88,253.07,28873.0,242.8257,243.2764,242.5092,242.6914,28873.0
2022-11-29 09:55:00,253.07,253.56,252.89,253.12,5599.0,242.6914,243.1613,242.5188,242.7394,5599.0
2022-11-29 10:00:00,253.35,253.35,252.7,252.7,7376.0,242.9599,242.9599,242.3366,242.3366,7376.0
2022-11-29 10:05:00,252.84,252.84,251.72,251.85,21602.0,242.4709,242.4709,241.3968,241.5215,21602.0
2022-11-29 10:10:00,251.92,252.15,251.78,252.09,6825.0,241.5886,241.8092,241.4543,241.7516,6825.0
2022-11-29 10:15:00,252.06,252.41,251.7,251.9,9367.0,241.7229,242.0585,241.3776,241.5694,9367.0
2022-11-29 10:20:00,251.91,251.91,250.9,251.09,10326.0,241.579,241.579,240.6104,240.7926,10326.0
2022-11-29 10:25:00,251.1,251.36,250.79,251.18,7296.0,240.8022,241.0516,240.5049,240.8789,7296.0
2022-11-29 10:30:00,251.3,251.86,251.28,251.85,10707.0,240.994,241.5311,240.9748,241.5215,10707.0
2022-11-29 10:35:00,251.74,251.88,251.24,251.39,8441.0,241.416,241.5502,240.9365,241.0803,8441.0
2022-11-29 10:40:00,251.33,251.43,250.8,250.81,21426.0,241.0228,241.1187,240.5145,240.5241,21426.0
2022-11-29 10:45:00,250.7,251.4,250.7,251.13,19977.0,240.4186,241.0899,240.4186,240.831,19977.0
2022-11-29 10:50:00,251.17,251.23,250.45,250.48,6126.0,240.8694,240.9269,240.1789,240.2076,6126.0
2022-11-29 10:55:00,250.37,250.69,250.31,250.69,6594.0,240.1022,240.409,240.0446,240.409,6594.0
2022-11-29 11:00:00,250.81,250.91,250.58,250.66,5400.0,240.5241,240.62,240.3035,240.3803,5400.0
2022-11-29 11:05:00,250.66,250.7,250.39,250.39,4905.0,240.3803,240.4186,240.1213,240.1213,4905.0
2022-11-29 11:10:00,250.28,250.42,250.13,250.15,2688.0,240.0158,240.1501,239.872,239.8912,2688.0
2022-11-29 11:15:00,250.14,250.19,249.77,249.86,6200.0,239.8816,239.9295,239.5268,239.6131,6200.0
2022-11-29 11:20:00,249.78,250.25,249.77,249.93,5383.0,239.5364,239.9871,239.5268,239.6802,5383.0
2022-11-29 11:25:00,249.83,250.06,249.82,249.94,5377.0,239.5843,239.8049,239.5747,239.6898,5377.0
2022-11-29 11:30:00,249.93,250.35,249.93,250.28,7295.0,239.6802,240.083,239.6802,240.0158,7295.0
2022-11-29 11:35:00,250.28,250.41,250.16,250.41,5847.0,240.0158,240.1405,239.9008,240.1405,5847.0
2022-11-29 11:40:00,250.33,250.62,250.33,250.62,6987.0,240.0638,240.3419,240.0638,240.3419,6987.0
2022-11-29 11:45:00,250.62,250.82,250.62,250.64,7209.0,240.3419,240.5337,240.3419,240.3611,7209.0
2022-11-29 11:50:00,250.57,251.06,250.57,251.0,8407.0,240.294,240.7639,240.294,240.7063,8407.0
2022-11-29 11:55:00,251.05,251.26,250.99,251.21,7342.0,240.7543,240.9557,240.6967,240.9077,7342.0
2022-11-29 12:00:00,251.3,251.55,251.23,251.55,11186.0,240.994,241.2338,240.9269,241.2338,11186.0
2022-11-29 12:05:00,251.55,252.13,251.47,251.97,5828.0,241.2338,241.79,241.157,241.6365,5828.0
2022-11-29 12:10:00,251.94,252.2,251.92,252.17,3336.0,241.6078,241.8571,241.5886,241.8283,3336.0
2022-11-29 12:15:00,252.22,252.22,251.9,252.12,5382.0,241.8763,241.8763,241.5694,241.7804,5382.0
2022-11-29 12:20:00,252.12,252.25,252.05,252.19,900.0,241.7804,241.9051,241.7133,241.8475,900.0
2022-11-29 12:25:00,252.13,252.64,252.11,252.59,5949.0,241.79,242.2791,241.7708,242.2311,5949.0
2022-11-29 12:30:00,252.65,252.68,252.34,252.6,3308.0,242.2887,242.3174,241.9914,242.2407,3308.0
2022-11-29 12:35:00,252.67,252.9,252.56,252.89,2899.0,242.3078,242.5284,242.2023,242.5188,2899.0
2022-11-29 12:40:00,252.81,252.99,252.8,252.87,3312.0,242.4421,242.6147,242.4325,242.4996,3312.0
2022-11-29 12:45:00,252.9,252.9,252.76,252.85,1536.0,242.5284,242.5284,242.3941,242.4805,1536.0
2022-11-29 12:50:00,252.76,252.76,252.63,252.64,1922.0,242.3941,242.3941,242.2695,242.2791,1922.0
2022-11-29 12:55:00,252.57,252.81,252.31,252.77,5797.0,242.2119,242.4421,241.9626,242.4037,5797.0
2022-11-29 13:00:00,252.69,252.83,252.55,252.55,1627.0,242.327,242.4613,242.1928,242.1928,1627.0
2022-11-29 13:05:00,252.55,252.71,252.47,252.58,2912.0,242.1928,242.3462,242.116,242.2215,2912.0
2022-11-29 13:10:00,252.5,252.8,252.49,252.77,2087.0,242.1448,242.4325,242.1352,242.4037,2087.0
2022-11-29 13:15:00,252.81,252.81,252.58,252.58,1745.0,242.4421,242.4421,242.2215,242.2215,1745.0
2022-11-29 13:20:00,252.7,252.7,252.45,252.48,4450.0,242.3366,242.3366,242.0969,242.1256,4450.0
2022-11-29 13:25:00,252.58,252.62,252.43,252.58,2513.0,242.2215,242.2599,242.0777,242.2215,2513.0
2022-11-29 13:30:00,252.51,252.85,252.49,252.85,2729.0,242.1544,242.4805,242.1352,242.4805,2729.0
2022-11-29 13:35:00,252.87,252.89,252.75,252.75,4066.0,242.4996,242.5188,242.3846,242.3846,4066.0
2022-11-29 13:40:00,252.76,252.76,252.61,252.63,2779.0,242.3941,242.3941,242.2503,242.2695,2779.0
2022-11-29 13:45:00,252.56,252.74,252.55,252.56,4209.0,242.2023,242.375,242.1928,242.2023,4209.0
2022-11-29 13:50:00,252.55,252.75,252.54,252.75,4335.0,242.1928,242.3846,242.1832,242.3846,4335.0
2022-11-29 13:55:00,252.68,252.72,252.61,252.62,926.0,242.3174,242.3558,242.2503,242.2599,926.0
2022-11-29 14:00:00,252.74,253.07,252.69,252.91,4500.0,242.375,242.6914,242.327,242.538,4500.0
2022-11-29 14:05:00,252.98,252.98,252.86,252.91,900.0,242.6051,242.6051,242.49,242.538,900.0
2022-11-29 14:10:00,252.91,253.15,252.91,253.14,4398.0,242.538,242.7681,242.538,242.7586,4398.0
2022-11-29 14:15:00,253.13,253.22,253.13,253.2,3205.0,242.749,242.8353,242.749,242.8161,3205.0
2022-11-29 14:20:00,253.2,253.29,253.16,253.21,2600.0,242.8161,242.9024,242.7777,242.8257,2600.0
2022-11-29 14:25:00,253.21,253.22,253.04,253.09,9555.0,242.8257,242.8353,242.6627,242.7106,9555.0
2022-11-29 14:30:00,253.09,253.09,252.83,252.89,3756.0,242.7106,242.7106,242.4613,242.5188,3756.0
2022-11-29 14:35:00,252.87,252.95,252.75,252.95,2490.0,242.4996,242.5764,242.3846,242.5764,2490.0
2022-11-29 14:40:00,252.92,253.06,252.85,253.06,4854.0,242.5476,242.6818,242.4805,242.6818,4854.0
2022-11-29 14:45:00,253.01,253.19,253.0,253.17,4505.0,242.6339,242.8065,242.6243,242.7873,4505.0
2022-11-29 14:50:00,253.16,253.3,253.12,253.17,11515.0,242.7777,242.912,242.7394,242.7873,11515.0
2022-11-29 14:55:00,253.17,253.32,253.09,253.2,6938.0,242.7873,242.9312,242.7106,242.8161,6938.0
2022-11-29 15:00:00,253.18,253.29,253.18,253.28,2203.0,242.7969,242.9024,242.7969,242.8928,2203.0
2022-11-29 15:05:00,253.31,253.39,253.29,253.34,3800.0,242.9216,242.9983,242.9024,242.9504,3800.0
2022-11-29 15:10:00,253.29,253.31,253.17,253.23,6998.0,242.9024,242.9216,242.7873,242.8449,6998.0
2022-11-29 15:15:00,253.26,253.3,253.14,253.18,4637.0,242.8736,242.912,242.7586,242.7969,4637.0
2022-11-29 15:20:00,253.18,253.4,253.08,253.13,6645.0,242.7969,243.0079,242.701,242.749,6645.0
2022-11-29 15:25:00,253.19,253.32,253.19,253.29,4815.0,242.8065,242.9312,242.8065,242.9024,4815.0
2022-11-29 15:30:00,253.32,253.66,253.32,253.49,15798.0,242.9312,243.2572,242.9312,243.0942,15798.0
2022-11-29 15:35:00,253.5,253.58,253.17,253.49,8378.0,243.1038,243.1805,242.7873,243.0942,8378.0
2022-11-29 15:40:00,253.47,253.68,253.42,253.6,10370.0,243.075,243.2764,243.0271,243.1997,10370.0
2022-11-29 15:45:00,253.64,253.68,253.45,253.46,12466.0,243.2381,243.2764,243.0558,243.0654,12466.0
2022-11-29 15:50:00,253.44,253.68,253.26,253.67,18160.0,243.0463,243.2764,242.8736,243.2668,18160.0
2022-11-29 15:55:00,253.64,253.88,253.6,253.61,36974.0,243.2381,243.4682,243.1997,243.2093,36974.0
2022-11-30 09:30:00,252.1,253.21,250.32,250.54,46975.0,241.7612,242.8257,240.0542,240.2652,46975.0
2022-11-30 09:35:00,250.18,251.5,249.77,250.56,11394.0,239.92,241.1858,239.5268,240.2844,11394.0
2022-11-30 09:40:00,250.61,251.19,250.45,250.96,3700.0,240.3323,240.8885,240.1789,240.668,3700.0
2022-11-30 09:45:00,250.75,251.52,250.67,251.49,6065.0,240.4666,241.205,240.3899,241.1762,6065.0
2022-11-30 09:50:00,251.05,251.9,250.96,251.65,5049.0,240.7543,241.5694,240.668,241.3297,5049.0
2022-11-30 09:55:00,251.45,251.86,251.32,251.68,3764.0,241.1379,241.5311,241.0132,241.3584,3764.0
2022-11-30 10:00:00,251.76,251.78,251.18,251.35,2864.0,241.4352,241.4543,240.8789,241.042,2864.0
2022-11-30 10:05:00,251.35,251.52,251.22,251.43,3938.0,241.042,241.205,240.9173,241.1187,3938.0
2022-11-30 10:10:00,251.34,251.35,250.9,250.91,6300.0,241.0324,241.042,240.6104,240.62,6300.0
2022-11-30 10:15:00,250.9,251.04,250.64,250.92,4150.0,240.6104,240.7447,240.3611,240.6296,4150.0
2022-11-30 10:20:00,250.85,251.46,250.77,251.46,7539.0,240.5625,241.1475,240.4858,241.1475,7539.0
2022-11-30 10:25:00,251.3,251.31,250.73,250.73,4579.0,240.994,241.0036,240.4474,240.4474,4579.0
2022-11-30 10:30:00,250.88,251.02,250.6,250.76,5884.0,240.5912,240.7255,240.3227,240.4762,5884.0
2022-11-30 10:35:00,250.84,251.29,250.64,251.29,16695.0,240.5529,240.9844,240.3611,240.9844,16695.0
2022-11-30 10:40:00,251.19,251.37,251.05,251.37,3547.0,240.8885,241.0611,240.7543,241.0611,3547.0
2022-11-30 10:45:00,251.18,251.2,250.45,250.45,20957.0,240.8789,240.8981,240.1789,240.1789,20957.0
2022-11-30 10:50:00,250.36,250.87,250.27,250.65,3130.0,240.0926,240.5817,240.0063,240.3707,3130.0
2022-11-30 10:55:00,250.53,250.81,250.43,250.64,2378.0,240.2556,240.5241,240.1597,240.3611,2378.0
2022-11-30 11:00:00,250.75,250.84,250.49,250.49,3653.0,240.4666,240.5529,240.2172,240.2172,3653.0
2022-11-30 11:05:00,250.37,250.78,250.35,250.77,3219.0,240.1022,240.4953,240.083,240.4858,3219.0
2022-11-30 11:10:00,250.69,250.95,250.66,250.9,2300.0,240.409,240.6584,240.3803,240.6104,2300.0
2022-11-30 11:15:00,251.13,251.13,250.85,250.91,400.0,240.831,240.831,240.5625,240.62,400.0
2022-11-30 11:20:00,250.72,250.95,250.72,250.91,2224.0,240.4378,240.6584,240.4378,240.62,2224.0
2022-11-30 11:25:00,251.01,251.21,250.86,251.05,3909.0,240.7159,240.9077,240.5721,240.7543,3909.0
2022-11-30 11:30:00,251.04,251.38,250.88,251.3,2273.0,240.7447,241.0707,240.5912,240.994,2273.0
2022-11-30 11:35:00,251.12,251.28,250.96,251.19,2710.0,240.8214,240.9748,240.668,240.8885,2710.0
2022-11-30 11:40:00,251.19,251.3,251.08,251.2,2005.0,240.8885,240.994,240.783,240.8981,2005.0
2022-11-30 11:45:00,251.21,251.28,251.12,251.23,2879.0,240.9077,240.9748,240.8214,240.9269,2879.0
2022-11-30 11:50:00,251.21,251.87,251.13,251.68,5287.0,240.9077,241.5406,240.831,241.3584,5287.0
2022-11-30 11:55:00,251.68,251.75,251.55,251.64,2100.0,241.3584,241.4256,241.2338,241.3201,2100.0
2022-11-30 12:00:00,251.72,251.75,251.4,251.45,4649.0,241.3968,241.4256,241.0899,241.1379,4649.0
2022-11-30 12:05:00,251.45,251.53,251.32,251.43,2352.0,241.1379,241.2146,241.0132,241.1187,2352.0
2022-11-30 12:10:00,251.41,251.49,251.28,251.42,1400.0,241.0995,241.1762,240.9748,241.1091,1400.0
2022-11-30 12:15:00,251.29,251.4,250.98,250.98,5375.0,240.9844,241.0899,240.6871,240.6871,5375.0
2022-11-30 12:20:00,251.04,251.04,250.6,250.76,3916.0,240.7447,240.7447,240.3227,240.4762,3916.0
2022-11-30 12:25:00,250.63,250.69,250.52,250.69,1300.0,240.3515,240.409,240.246,240.409,1300.0
2022-11-30 12:30:00,250.52,250.65,250.43,250.53,1900.0,240.246,240.3707,240.1597,240.2556,1900.0
2022-11-30 12:35:00,250.53,250.72,250.51,250.58,5771.0,240.2556,240.4378,240.2364,240.3035,5771.0
2022-11-30 12:40:00,250.52,250.98,250.52,250.96,2812.0,240.246,240.6871,240.246,240.668,2812.0
2022-11-30 12:45:00,250.85,251.07,250.77,250.9,6600.0,240.5625,240.7735,240.4858,240.6104,6600.0
2022-11-30 12:50:00,250.91,250.97,250.74,250.85,3845.0,240.62,240.6776,240.457,240.5625,3845.0
2022-11-30 12:55:00,250.92,250.93,250.77,250.91,3170.0,240.6296,240.6392,240.4858,240.62,3170.0
2022-11-30 13:00:00,250.96,250.96,250.78,250.93,2219.0,240.668,240.668,240.4953,240.6392,2219.0
2022-11-30 13:05:00,250.81,251.11,250.74,250.8,16318.0,240.5241,240.8118,240.457,240.5145,16318.0
2022-11-30 13:10:00,250.8,250.86,250.55,250.58,3713.0,240.5145,240.5721,240.2748,240.3035,3713.0
2022-11-30 13:15:00,250.53,250.64,250.39,250.43,4497.0,240.2556,240.3611,240.1213,240.1597,4497.0
2022-11-30 13:20:00,250.5,250.77,250.49,250.77,3891.0,240.2268,240.4858,240.2172,240.4858,3891.0
2022-11-30 13:25:00,250.74,250.9,250.74,250.84,2330.0,240.457,240.6104,240.457,240.5529,2330.0
2022-11-30 13:30:00,250.77,252.09,250.41,251.38,16319.0,240.4858,241.7516,240.1405,241.0707,16319.0
2022-11-30 13:35:00,251.47,252.5,251.35,252.5,5223.0,241.157,242.1448,241.042,242.1448,5223.0
2022-11-30 13:40:00,252.19,252.5,251.88,252.22,5127.0,241.8475,242.1448,241.5502,241.8763,5127.0
2022-11-30 13:45:00,252.06,252.29,251.87,251.95,1741.0,241.7229,241.9434,241.5406,241.6174,1741.0
2022-11-30 13:50:00,252.15,252.19,251.76,252.0,2984.0,241.8092,241.8475,241.4352,241.6653,2984.0
2022-11-30 13:55:00,252.39,252.99,252.23,252.99,2960.0,242.0393,242.6147,241.8859,242.6147,2960.0
2022-11-30 14:00:00,252.96,253.39,252.92,253.12,4915.0,242.5859,242.9983,242.5476,242.7394,4915.0
2022-11-30 14:05:00,253.12,253.51,253.05,253.32,10548.0,242.7394,243.1134,242.6723,242.9312,10548.0
2022-11-30 14:10:00,253.42,253.68,253.01,253.12,8714.0,243.0271,243.2764,242.6339,242.7394,8714.0
2022-11-30 14:15:00,253.2,253.47,253.09,253.41,10338.0,242.8161,243.075,242.7106,243.0175,10338.0
2022-11-30 14:20:00,253.35,253.48,253.07,253.19,6900.0,242.9599,243.0846,242.6914,242.8065,6900.0
2022-11-30 14:25:00,253.18,253.42,253.09,253.29,7185.0,242.7969,243.0271,242.7106,242.9024,7185.0
2022-11-30 14:30:00,253.32,254.24,253.31,254.15,6159.0,242.9312,243.8134,242.9216,243.7271,6159.0
2022-11-30 14:35:00,254.16,254.24,253.95,254.19,5174.0,243.7367,243.8134,243.5353,243.7655,5174.0
2022-11-30 14:40:00,254.18,254.38,253.97,253.98,4581.0,243.7559,243.9477,243.5545,243.5641,4581.0
2022-11-30 14:45:00,254.11,254.6,254.11,254.6,3089.0,243.6888,244.1587,243.6888,244.1587,3089.0
2022-11-30 14:50:00,254.48,254.51,254.21,254.31,3951.0,244.0436,244.0724,243.7847,243.8806,3951.0
2022-11-30 14:55:00,254.44,254.44,254.22,254.43,3844.0,244.0052,244.0052,243.7943,243.9957,3844.0
2022-11-30 15:00:00,254.53,254.82,254.5,254.78,6336.0,244.0916,244.3697,244.0628,244.3313,6336.0
2022-11-30 15:05:00,254.83,255.12,254.82,255.04,6009.0,244.3793,244.6574,244.3697,244.5806,6009.0
2022-11-30 15:10:00,255.16,255.16,254.91,255.0,7800.0,244.6957,244.6957,244.456,244.5423,7800.0
2022-11-30 15:15:00,255.0,255.29,254.97,255.29,7195.0,244.5423,244.8204,244.5135,244.8204,7195.0
2022-11-30 15:20:00,255.35,255.55,255.21,255.55,6019.0,244.8779,245.0697,244.7437,245.0697,6019.0
2022-11-30 15:25:00,255.43,255.74,255.43,255.67,10561.0,244.9546,245.2519,244.9546,245.1848,10561.0
2022-11-30 15:30:00,255.66,256.18,255.66,256.16,8522.0,245.1752,245.6739,245.1752,245.6547,8522.0
2022-11-30 15:35:00,256.22,256.38,255.96,256.05,11266.0,245.7122,245.8657,245.4629,245.5492,11266.0
2022-11-30 15:40:00,255.96,256.31,255.95,256.13,10662.0,245.4629,245.7986,245.4533,245.6259,10662.0
2022-11-30 15:45:00,256.09,256.48,256.08,256.43,18877.0,245.5876,245.9616,245.578,245.9136,18877.0
2022-11-30 15:50:00,256.48,256.71,256.16,256.5,34662.0,245.9616,246.1822,245.6547,245.9808,34662.0
2022-11-30 15:55:00,256.58,257.29,256.34,257.24,117965.0,246.0575,246.7384,245.8273,246.6904,117965.0
2022-12-01 09:30:00,258.3,259.13,257.6,258.19,13605.0,247.7069,248.5029,247.0357,247.6015,13605.0
2022-12-01 09:35:00,258.2,258.28,257.1,257.59,2500.0,247.611,247.6878,246.5562,247.0261,2500.0
2022-12-01 09:40:00,257.49,257.93,257.39,257.4,5770.0,246.9302,247.3521,246.8343,246.8439,5770.0
2022-12-01 09:45:00,257.39,257.7,257.04,257.63,14297.0,246.8343,247.1316,246.4986,247.0644,14297.0
2022-12-01 09:50:00,257.48,258.27,257.43,257.81,8120.0,246.9206,247.6782,246.8726,247.237,8120.0
2022-12-01 09:55:00,257.68,257.68,256.68,257.23,6017.0,247.1124,247.1124,246.1534,246.6808,6017.0
2022-12-01 10:00:00,257.27,257.59,255.87,256.7,6219.0,246.7192,247.0261,245.3766,246.1726,6219.0
2022-12-01 10:05:00,256.5,256.7,255.95,256.29,5449.0,245.9808,246.1726,245.4533,245.7794,5449.0
2022-12-01 10:10:00,256.24,256.26,255.82,256.17,4731.0,245.7314,245.7506,245.3287,245.6643,4731.0
2022-12-01 10:15:00,256.35,256.52,255.44,255.74,4962.0,245.8369,245.9999,244.9642,245.2519,4962.0
2022-12-01 10:20:00,255.62,255.82,255.17,255.17,4649.0,245.1369,245.3287,244.7053,244.7053,4649.0
2022-12-01 10:25:00,255.12,255.67,255.12,255.5,3227.0,244.6574,245.1848,244.6574,245.0218,3227.0
2022-12-01 10:30:00,255.4,255.81,255.26,255.72,3739.0,244.9259,245.3191,244.7916,245.2328,3739.0
2022-12-01 10:35:00,256.04,256.04,255.42,255.7,3068.0,245.5396,245.5396,244.9451,245.2136,3068.0
2022-12-01 10:40:00,255.71,256.19,255.58,256.0,4648.0,245.2232,245.6835,245.0985,245.5013,4648.0
2022-12-01 10:45:00,256.07,256.57,255.93,256.56,3476.0,245.5684,246.0479,245.4341,246.0383,3476.0
2022-12-01 10:50:00,256.77,256.81,256.35,256.66,5210.0,246.2397,246.278,245.8369,246.1342,5210.0
2022-12-01 10:55:00,256.58,256.72,256.4,256.63,2499.0,246.0575,246.1917,245.8849,246.1054,2499.0
2022-12-01 11:00:00,256.56,256.7,256.29,256.38,2065.0,246.0383,246.1726,245.7794,245.8657,2065.0
2022-12-01 11:05:00,256.28,256.39,256.06,256.12,3394.0,245.7698,245.8753,245.5588,245.6163,3394.0
2022-12-01 11:10:00,256.03,256.16,255.61,256.06,5740.0,245.53,245.6547,245.1273,245.5588,5740.0
2022-12-01 11:15:00,256.07,256.14,255.42,255.55,3890.0,245.5684,245.6355,244.9451,245.0697,3890.0
2022-12-01 11:20:00,255.8,255.85,255.45,255.62,2422.0,245.3095,245.3574,244.9738,245.1369,2422.0
2022-12-01 11:25:00,255.48,255.7,255.07,255.47,3163.0,245.0026,245.2136,244.6094,244.993,3163.0
2022-12-01 11:30:00,255.3,255.54,255.1,255.45,2903.0,244.83,245.0601,244.6382,244.9738,2903.0
2022-12-01 11:35:00,255.64,255.85,255.47,255.54,3201.0,245.156,245.3574,244.993,245.0601,3201.0
2022-12-01 11:40:00,255.44,255.66,255.21,255.52,6892.0,244.9642,245.1752,244.7437,245.041,6892.0
2022-12-01 11:45:00,255.53,255.66,255.37,255.44,3240.0,245.0505,245.1752,244.8971,244.9642,3240.0
2022-12-01 11:50:00,255.4,255.79,255.39,255.68,3677.0,244.9259,245.2999,244.9163,245.1944,3677.0
2022-12-01 11:55:00,255.64,255.91,255.61,255.62,2141.0,245.156,245.415,245.1273,245.1369,2141.0
2022-12-01 12:00:00,255.63,255.63,255.37,255.51,3240.0,245.1464,245.1464,244.8971,245.0314,3240.0
2022-12-01 12:05:00,255.39,255.39,255.06,255.29,2703.0,244.9163,244.9163,244.5998,244.8204,2703.0
2022-12-01 12:10:00,255.4,255.8,255.39,255.8,3211.0,244.9259,245.3095,244.9163,245.3095,3211.0
2022-12-01 12:15:00,255.84,255.85,255.62,255.62,1600.0,245.3478,245.3574,245.1369,245.1369,1600.0
2022-12-01 12:20:00,255.72,255.95,255.62,255.89,2000.0,245.2328,245.4533,245.1369,245.3958,2000.0
2022-12-01 12:25:00,256.0,256.02,255.96,255.96,400.0,245.5013,245.5204,245.4629,245.4629,400.0
2022-12-01 12:30:00,256.07,256.45,256.07,256.38,2115.0,245.5684,245.9328,245.5684,245.8657,2115.0
2022-12-01 12:35:00,256.34,256.35,256.15,256.2,1084.0,245.8273,245.8369,245.6451,245.6931,1084.0
2022-12-01 12:40:00,256.12,256.12,256.03,256.12,1303.0,245.6163,245.6163,245.53,245.6163,1303.0
2022-12-01 12:45:00,256.18,256.49,256.06,256.29,2884.0,245.6739,245.9712,245.5588,245.7794,2884.0
2022-12-01 12:50:00,256.3,256.57,256.28,256.32,4478.0,245.789,246.0479,245.7698,245.8081,4478.0
2022-12-01 12:55:00,256.42,256.54,256.13,256.24,3932.0,245.904,246.0191,245.6259,245.7314,3932.0
2022-12-01 13:00:00,256.25,256.63,256.25,256.63,3905.0,245.741,246.1054,245.741,246.1054,3905.0
2022-12-01 13:05:00,256.52,256.87,256.52,256.63,2200.0,245.9999,246.3356,245.9999,246.1054,2200.0
2022-12-01 13:10:00,256.61,256.77,256.58,256.7,1400.0,246.0863,246.2397,246.0575,246.1726,1400.0
2022-12-01 13:15:00,256.64,256.78,256.22,256.22,3963.0,246.115,246.2493,245.7122,245.7122,3963.0
2022-12-01 13:20:00,256.2,256.46,256.11,256.46,2312.0,245.6931,245.9424,245.6068,245.9424,2312.0
2022-12-01 13:25:00,256.46,256.58,256.08,256.14,3304.0,245.9424,246.0575,245.578,245.6355,3304.0
2022-12-01 13:30:00,256.05,256.11,255.57,255.69,2108.0,245.5492,245.6068,245.0889,245.204,2108.0
2022-12-01 13:35:00,255.72,255.93,255.63,255.83,1900.0,245.2328,245.4341,245.1464,245.3382,1900.0
2022-12-01 13:40:00,255.89,256.12,255.79,256.12,2703.0,245.3958,245.6163,245.2999,245.6163,2703.0
2022-12-01 13:45:00,256.12,256.22,255.93,255.93,2735.0,245.6163,245.7122,245.4341,245.4341,2735.0
2022-12-01 13:50:00,256.02,256.47,255.95,256.47,10582.0,245.5204,245.952,245.4533,245.952,10582.0
2022-12-01 13:55:00,256.35,256.44,256.22,256.43,5265.0,245.8369,245.9232,245.7122,245.9136,5265.0
2022-12-01 14:00:00,256.44,256.58,256.28,256.57,6681.0,245.9232,246.0575,245.7698,246.0479,6681.0
2022-12-01 14:05:00,256.45,256.73,256.45,256.64,2058.0,245.9328,246.2013,245.9328,246.115,2058.0
2022-12-01 14:10:00,256.72,256.92,256.59,256.92,2671.0,246.1917,246.3835,246.0671,246.3835,2671.0
2022-12-01 14:15:00,256.89,257.2,256.86,257.17,1603.0,246.3548,246.6521,246.326,246.6233,1603.0
2022-12-01 14:20:00,257.07,257.53,257.03,257.53,4359.0,246.5274,246.9685,246.489,246.9685,4359.0
2022-12-01 14:25:00,257.41,258.06,257.4,258.06,5992.0,246.8534,247.4768,246.8439,247.4768,5992.0
2022-12-01 14:30:00,258.06,258.21,257.64,258.05,6549.0,247.4768,247.6206,247.074,247.4672,6549.0
2022-12-01 14:35:00,258.04,258.08,257.95,258.05,2203.0,247.4576,247.496,247.3713,247.4672,2203.0
2022-12-01 14:40:00,258.06,258.16,257.91,257.96,4001.0,247.4768,247.5727,247.3329,247.3809,4001.0
2022-12-01 14:45:00,257.96,258.41,257.87,258.41,6197.0,247.3809,247.8124,247.2946,247.8124,6197.0
2022-12-01 14:50:00,258.45,258.66,258.31,258.4,4729.0,247.8508,248.0522,247.7165,247.8028,4729.0
2022-12-01 14:55:00,258.25,258.79,258.25,258.38,17528.0,247.659,248.1768,247.659,247.7837,17528.0
2022-12-01 15:00:00,258.41,258.51,258.29,258.29,1846.0,247.8124,247.9083,247.6974,247.6974,1846.0
2022-12-01 15:05:00,258.28,258.45,258.0,258.1,4945.0,247.6878,247.8508,247.4192,247.5151,4945.0
2022-12-01 15:10:00,258.09,258.11,257.9,257.94,6263.0,247.5056,247.5247,247.3233,247.3617,6263.0
2022-12-01 15:15:00,257.97,258.25,257.94,258.08,11525.0,247.3905,247.659,247.3617,247.496,11525.0
2022-12-01 15:20:00,258.07,258.1,257.82,258.07,4685.0,247.4864,247.5151,247.2466,247.4864,4685.0
2022-12-01 15:25:00,258.06,258.17,258.02,258.1,5468.0,247.4768,247.5823,247.4384,247.5151,5468.0
2022-12-01 15:30:00,258.17,258.21,257.97,258.2,6167.0,247.5823,247.6206,247.3905,247.611,6167.0
2022-12-01 15:35:00,258.3,258.31,258.07,258.14,3050.0,247.7069,247.7165,247.4864,247.5535,3050.0
2022-12-01 15:40:00,258.23,258.45,258.1,258.4,9112.0,247.6398,247.8508,247.5151,247.8028,9112.0
2022-12-01 15:45:00,258.59,258.59,258.23,258.42,14823.0,247.9851,247.9851,247.6398,247.822,14823.0
2022-12-01 15:50:00,258.44,258.74,258.37,258.6,30677.0,247.8412,248.1289,247.7741,247.9946,30677.0
2022-12-01 15:55:00,258.54,258.91,258.04,258.77,81796.0,247.9371,248.2919,247.4576,248.1577,81796.0
2022-12-02 09:30:00,257.42,258.59,256.25,258.13,10314.0,246.863,247.9851,245.741,247.5439,10314.0
2022-12-02 09:35:00,257.93,258.99,257.93,258.46,2000.0,247.3521,248.3686,247.3521,247.8604,2000.0
2022-12-02 09:40:00,258.62,258.92,258.0,258.92,2981.0,248.0138,248.3015,247.4192,248.3015,2981.0
2022-12-02 09:45:00,259.18,259.56,259.18,259.56,1873.0,248.5509,248.9153,248.5509,248.9153,1873.0
2022-12-02 09:50:00,259.22,259.57,259.22,259.43,3208.0,248.5892,248.9249,248.5892,248.7906,3208.0
2022-12-02 09:55:00,259.53,259.73,259.36,259.36,3049.0,248.8865,249.0783,248.7235,248.7235,3049.0
2022-12-02 10:00:00,259.47,259.8,259.43,259.63,3413.0,248.829,249.1454,248.7906,248.9824,3413.0
2022-12-02 10:05:00,259.72,259.86,259.47,259.61,3397.0,249.0687,249.203,248.829,248.9632,3397.0
2022-12-02 10:10:00,259.82,260.45,259.7,260.44,98915.0,249.1646,249.7688,249.0495,249.7592,98915.0
2022-12-02 10:15:00,260.32,260.64,260.24,260.52,4419.0,249.6441,249.951,249.5674,249.8359,4419.0
2022-12-02 10:20:00,260.66,260.87,260.52,260.67,8783.0,249.9702,250.1715,249.8359,249.9797,8783.0
2022-12-02 10:25:00,260.52,260.67,260.16,260.16,900.0,249.8359,249.9797,249.4907,249.4907,900.0
2022-12-02 10:30:00,260.21,260.8,260.05,260.8,4291.0,249.5386,250.1044,249.3852,250.1044,4291.0
2022-12-02 10:35:00,260.8,260.8,260.27,260.36,4095.0,250.1044,250.1044,249.5962,249.6825,4095.0
2022-12-02 10:40:00,260.34,260.62,260.32,260.56,5101.0,249.6633,249.9318,249.6441,249.8743,5101.0
2022-12-02 10:45:00,260.61,260.93,260.56,260.75,3078.0,249.9222,250.2291,249.8743,250.0565,3078.0
2022-12-02 10:50:00,260.81,261.14,260.45,260.71,38255.0,250.114,250.4305,249.7688,250.0181,38255.0
2022-12-02 10:55:00,260.67,260.7,260.24,260.24,1100.0,249.9797,250.0085,249.5674,249.5674,1100.0
2022-12-02 11:00:00,260.14,260.15,259.73,259.73,1024.0,249.4715,249.4811,249.0783,249.0783,1024.0
2022-12-02 11:05:00,259.59,259.84,259.47,259.67,3645.0,248.944,249.1838,248.829,249.0208,3645.0
2022-12-02 11:10:00,259.72,259.87,259.58,259.81,2990.0,249.0687,249.2126,248.9345,249.155,2990.0
2022-12-02 11:15:00,259.7,259.7,259.49,259.66,4026.0,249.0495,249.0495,248.8481,249.0112,4026.0
2022-12-02 11:20:00,259.69,259.86,259.66,259.67,2425.0,249.0399,249.203,249.0112,249.0208,2425.0
2022-12-02 11:25:00,259.67,260.03,259.67,259.93,5468.0,249.0208,249.366,249.0208,249.2701,5468.0
2022-12-02 11:30:00,259.93,260.44,259.93,260.27,4020.0,249.2701,249.7592,249.2701,249.5962,4020.0
2022-12-02 11:35:00,260.38,260.63,260.38,260.54,6453.0,249.7016,249.9414,249.7016,249.8551,6453.0
2022-12-02 11:40:00,260.64,260.75,260.56,260.73,4209.0,249.951,250.0565,249.8743,250.0373,4209.0
2022-12-02 11:45:00,260.74,260.86,260.73,260.79,1045.0,250.0469,250.162,250.0373,250.0948,1045.0
2022-12-02 11:50:00,260.71,260.71,260.55,260.57,10040.0,250.0181,250.0181,249.8647,249.8838,10040.0
2022-12-02 11:55:00,260.55,260.63,260.45,260.45,300.0,249.8647,249.9414,249.7688,249.7688,300.0
2022-12-02 12:00:00,260.47,260.5,260.21,260.5,2107.0,249.788,249.8167,249.5386,249.8167,2107.0
2022-12-02 12:05:00,260.56,260.97,260.55,260.97,1916.0,249.8743,250.2674,249.8647,250.2674,1916.0
2022-12-02 12:10:00,260.97,261.1,260.89,261.1,2215.0,250.2674,250.3921,250.1907,250.3921,2215.0
2022-12-02 12:15:00,260.96,261.27,260.96,261.11,1873.0,250.2579,250.5551,250.2579,250.4017,1873.0
2022-12-02 12:20:00,261.09,261.13,261.09,261.13,300.0,250.3825,250.4209,250.3825,250.4209,300.0
2022-12-02 12:25:00,261.1,261.1,260.85,260.86,2749.0,250.3921,250.3921,250.1524,250.162,2749.0
2022-12-02 12:30:00,260.96,261.07,260.96,261.06,1355.0,250.2579,250.3633,250.2579,250.3538,1355.0
2022-12-02 12:35:00,261.15,261.21,260.87,260.91,3827.0,250.4401,250.4976,250.1715,250.2099,3827.0
2022-12-02 12:40:00,260.81,261.09,260.81,261.01,1845.0,250.114,250.3825,250.114,250.3058,1845.0
2022-12-02 12:45:00,261.19,261.32,261.11,261.11,2938.0,250.4784,250.6031,250.4017,250.4017,2938.0
2022-12-02 12:50:00,261.01,261.05,260.92,260.94,2819.0,250.3058,250.3442,250.2195,250.2387,2819.0
2022-12-02 12:55:00,260.85,260.91,260.7,260.74,923.0,250.1524,250.2099,250.0085,250.0469,923.0
2022-12-02 13:00:00,260.74,260.87,260.62,260.62,3886.0,250.0469,250.1715,249.9318,249.9318,3886.0
2022-12-02 13:05:00,260.55,260.91,260.55,260.83,154399.0,249.8647,250.2099,249.8647,250.1332,154399.0
2022-12-02 13:10:00,260.9,260.9,260.72,260.79,1150.0,250.2003,250.2003,250.0277,250.0948,1150.0
2022-12-02 13:15:00,260.9,260.92,260.59,260.6,2482.0,250.2003,250.2195,249.903,249.9126,2482.0
2022-12-02 13:20:00,260.42,260.49,260.02,260.13,2321.0,249.74,249.8071,249.3564,249.4619,2321.0
2022-12-02 13:25:00,260.13,260.28,260.0,260.03,4073.0,249.4619,249.6057,249.3372,249.366,4073.0
2022-12-02 13:30:00,260.07,260.2,260.02,260.02,1351.0,249.4044,249.529,249.3564,249.3564,1351.0
2022-12-02 13:35:00,260.0,260.39,259.88,259.88,90712.0,249.3372,249.7112,249.2221,249.2221,90712.0
2022-12-02 13:40:00,259.88,259.97,259.7,259.7,1775.0,249.2221,249.3085,249.0495,249.0495,1775.0
2022-12-02 13:45:00,259.73,260.07,259.73,260.07,3636.0,249.0783,249.4044,249.0783,249.4044,3636.0
2022-12-02 13:50:00,259.99,259.99,259.42,259.51,53829.0,249.3276,249.3276,248.781,248.8673,53829.0
2022-12-02 13:55:00,259.41,259.72,259.4,259.59,4673.0,248.7714,249.0687,248.7618,248.944,4673.0
2022-12-02 14:00:00,259.78,259.78,259.43,259.43,2121.0,249.1262,249.1262,248.7906,248.7906,2121.0
2022-12-02 14:05:00,259.33,259.37,258.99,259.15,4927.0,248.6947,248.7331,248.3686,248.5221,4927.0
2022-12-02 14:10:00,259.16,259.34,259.05,259.34,3279.0,248.5317,248.7043,248.4262,248.7043,3279.0
2022-12-02 14:15:00,259.36,259.79,259.36,259.61,4898.0,248.7235,249.1358,248.7235,248.9632,4898.0
2022-12-02 14:20:00,259.6,259.68,259.4,259.55,5710.0,248.9536,249.0303,248.7618,248.9057,5710.0
2022-12-02 14:25:00,259.5,259.63,259.28,259.36,2931.0,248.8577,248.9824,248.6468,248.7235,2931.0
2022-12-02 14:30:00,259.28,259.6,259.28,259.56,3565.0,248.6468,248.9536,248.6468,248.9153,3565.0
2022-12-02 14:35:00,259.6,259.71,259.53,259.54,3003.0,248.9536,249.0591,248.8865,248.8961,3003.0
2022-12-02 14:40:00,259.58,259.61,259.46,259.61,1200.0,248.9345,248.9632,248.8194,248.9632,1200.0
2022-12-02 14:45:00,259.52,259.84,259.5,259.83,5078.0,248.8769,249.1838,248.8577,249.1742,5078.0
2022-12-02 14:50:00,259.85,260.2,259.81,260.2,3600.0,249.1934,249.529,249.155,249.529,3600.0
2022-12-02 14:55:00,260.32,260.53,260.23,260.51,2500.0,249.6441,249.8455,249.5578,249.8263,2500.0
2022-12-02 15:00:00,260.48,260.79,260.45,260.79,3584.0,249.7975,250.0948,249.7688,250.0948,3584.0
2022-12-02 15:05:00,260.74,260.81,260.63,260.77,30389.0,250.0469,250.114,249.9414,250.0756,30389.0
2022-12-02 15:10:00,260.79,261.05,260.71,260.95,2923.0,250.0948,250.3442,250.0181,250.2483,2923.0
2022-12-02 15:15:00,260.91,261.28,260.9,261.13,2614.0,250.2099,250.5647,250.2003,250.4209,2614.0
2022-12-02 15:20:00,261.07,261.19,260.91,260.91,3739.0,250.3633,250.4784,250.2099,250.2099,3739.0
2022-12-02 15:25:00,260.94,261.0,260.76,260.76,3830.0,250.2387,250.2962,250.0661,250.0661,3830.0
2022-12-02 15:30:00,260.82,260.85,260.58,260.64,5167.0,250.1236,250.1524,249.8934,249.951,5167.0
2022-12-02 15:35:00,260.63,260.74,260.4,260.49,6649.0,249.9414,250.0469,249.7208,249.8071,6649.0
2022-12-02 15:40:00,260.49,260.6,260.45,260.57,5971.0,249.8071,249.9126,249.7688,249.8838,5971.0
2022-12-02 15:45:00,260.47,260.82,260.46,260.78,9909.0,249.788,250.1236,249.7784,250.0852,9909.0
2022-12-02 15:50:00,260.82,260.82,260.37,260.45,18438.0,250.1236,250.1236,249.6921,249.7688,18438.0
2022-12-02 15:55:00,260.45,261.12,260.39,261.05,52920.0,249.7688,250.4113,249.7112,250.3442,52920.0
2022-12-05 09:30:00,256.28,256.29,254.43,254.43,31995.0,245.7698,245.7794,243.9957,243.9957,31995.0
2022-12-05 09:35:00,254.47,255.26,254.27,255.25,7638.0,244.034,244.7916,243.8422,244.782,7638.0
2022-12-05 09:40:00,254.83,255.1,254.25,254.25,9540.0,244.3793,244.6382,243.823,243.823,9540.0
2022-12-05 09:45:00,254.44,255.01,254.3,254.3,31213.0,244.0052,244.5519,243.871,243.871,31213.0
2022-12-05 09:50:00,254.33,255.0,254.07,254.35,10648.0,243.8998,244.5423,243.6504,243.9189,10648.0
2022-12-05 09:55:00,254.6,255.22,254.6,255.01,5544.0,244.1587,244.7533,244.1587,244.5519,5544.0
2022-12-05 10:00:00,254.87,255.51,254.49,255.51,8184.0,244.4176,245.0314,244.0532,245.0314,8184.0
2022-12-05 10:05:00,255.43,255.68,255.08,255.08,8945.0,244.9546,245.1944,244.619,244.619,8945.0
2022-12-05 10:10:00,255.26,255.48,255.01,255.2,2928.0,244.7916,245.0026,244.5519,244.7341,2928.0
2022-12-05 10:15:00,255.05,256.03,255.05,255.43,13818.0,244.5902,245.53,244.5902,244.9546,13818.0
2022-12-05 10:20:00,255.52,255.87,254.96,255.87,7988.0,245.041,245.3766,244.5039,245.3766,7988.0
2022-12-05 10:25:00,256.02,256.32,255.9,255.91,5166.0,245.5204,245.8081,245.4054,245.415,5166.0
2022-12-05 10:30:00,256.06,256.08,255.35,255.46,14322.0,245.5588,245.578,244.8779,244.9834,14322.0
2022-12-05 10:35:00,255.44,255.44,255.15,255.2,10398.0,244.9642,244.9642,244.6861,244.7341,10398.0
2022-12-05 10:40:00,255.25,255.55,255.0,255.4,33072.0,244.782,245.0697,244.5423,244.9259,33072.0
2022-12-05 10:45:00,255.41,256.03,255.25,255.95,23635.0,244.9355,245.53,244.782,245.4533,23635.0
2022-12-05 10:50:00,255.82,255.91,255.31,255.31,8455.0,245.3287,245.415,244.8396,244.8396,8455.0
2022-12-05 10:55:00,255.25,255.64,255.25,255.25,5790.0,244.782,245.156,244.782,244.782,5790.0
2022-12-05 11:00:00,255.29,255.53,255.12,255.53,14456.0,244.8204,245.0505,244.6574,245.0505,14456.0
2022-12-05 11:05:00,255.52,255.67,255.35,255.53,2613.0,245.041,245.1848,244.8779,245.0505,2613.0
2022-12-05 11:10:00,255.53,255.99,255.5,255.95,14231.0,245.0505,245.4917,245.0218,245.4533,14231.0
2022-12-05 11:15:00,255.88,255.88,255.66,255.74,100821.0,245.3862,245.3862,245.1752,245.2519,100821.0
2022-12-05 11:20:00,255.68,256.13,255.68,256.13,2916.0,245.1944,245.6259,245.1944,245.6259,2916.0
2022-12-05 11:25:00,256.26,256.52,256.26,256.29,2275.0,245.7506,245.9999,245.7506,245.7794,2275.0
2022-12-05 11:30:00,256.32,256.32,256.17,256.19,900.0,245.8081,245.8081,245.6643,245.6835,900.0
2022-12-05 11:35:00,256.27,256.31,256.16,256.31,1600.0,245.7602,245.7986,245.6547,245.7986,1600.0
2022-12-05 11:40:00,256.24,256.6,256.24,256.49,1085.0,245.7314,246.0767,245.7314,245.9712,1085.0
2022-12-05 11:45:00,256.37,256.47,256.35,256.41,1725.0,245.8561,245.952,245.8369,245.8945,1725.0
2022-12-05 11:50:00,256.59,256.72,256.42,256.59,1314.0,246.0671,246.1917,245.904,246.0671,1314.0
2022-12-05 11:55:00,256.53,256.53,256.14,256.14,1032.0,246.0095,246.0095,245.6355,245.6355,1032.0
2022-12-05 12:00:00,256.02,256.13,255.9,255.93,3061.0,245.5204,245.6259,245.4054,245.4341,3061.0
2022-12-05 12:05:00,256.07,256.24,255.92,256.24,1100.0,245.5684,245.7314,245.4245,245.7314,1100.0
2022-12-05 12:10:00,256.17,256.29,256.02,256.29,2402.0,245.6643,245.7794,245.5204,245.7794,2402.0
2022-12-05 12:15:00,256.38,256.45,256.33,256.43,950.0,245.8657,245.9328,245.8177,245.9136,950.0
2022-12-05 12:20:00,256.45,256.46,256.2,256.39,4134.0,245.9328,245.9424,245.6931,245.8753,4134.0
2022-12-05 12:25:00,256.27,256.27,256.05,256.05,300.0,245.7602,245.7602,245.5492,245.5492,300.0
2022-12-05 12:30:00,256.2,256.21,255.9,255.9,3238.0,245.6931,245.7027,245.4054,245.4054,3238.0
2022-12-05 12:35:00,255.9,256.02,255.9,255.92,1800.0,245.4054,245.5204,245.4054,245.4245,1800.0
2022-12-05 12:40:00,255.9,255.96,255.8,255.8,3276.0,245.4054,245.4629,245.3095,245.3095,3276.0
2022-12-05 12:45:00,255.8,255.92,255.7,255.7,3800.0,245.3095,245.4245,245.2136,245.2136,3800.0
2022-12-05 12:50:00,255.7,255.8,255.6,255.6,5439.0,245.2136,245.3095,245.1177,245.1177,5439.0
2022-12-05 12:55:00,255.65,255.86,255.6,255.66,28074.0,245.1656,245.367,245.1177,245.1752,28074.0
2022-12-05 13:00:00,255.61,255.74,255.6,255.73,2747.0,245.1273,245.2519,245.1177,245.2423,2747.0
2022-12-05 13:05:00,255.69,255.88,255.69,255.77,1102.0,245.204,245.3862,245.204,245.2807,1102.0
2022-12-05 13:10:00,255.84,256.0,255.83,255.96,1300.0,245.3478,245.5013,245.3382,245.4629,1300.0
2022-12-05 13:15:00,255.92,255.95,255.63,255.85,3512.0,245.4245,245.4533,245.1464,245.3574,3512.0
2022-12-05 13:20:00,255.85,255.9,255.53,255.66,1975.0,245.3574,245.4054,245.0505,245.1752,1975.0
2022-12-05 13:25:00,255.6,255.62,255.5,255.62,1500.0,245.1177,245.1369,245.0218,245.1369,1500.0
2022-12-05 13:30:00,255.65,255.83,255.65,255.76,2075.0,245.1656,245.3382,245.1656,245.2711,2075.0
2022-12-05 13:35:00,255.77,255.8,255.7,255.76,2985.0,245.2807,245.3095,245.2136,245.2711,2985.0
2022-12-05 13:40:00,255.76,255.76,255.45,255.51,5987.0,245.2711,245.2711,244.9738,245.0314,5987.0
2022-12-05 13:45:00,255.6,255.71,255.46,255.59,2609.0,245.1177,245.2232,244.9834,245.1081,2609.0
2022-12-05 13:50:00,255.45,255.6,255.45,255.6,3937.0,244.9738,245.1177,244.9738,245.1177,3937.0
2022-12-05 13:55:00,255.45,255.54,255.25,255.25,2975.0,244.9738,245.0601,244.782,244.782,2975.0
2022-12-05 14:00:00,255.3,255.3,254.95,254.99,5557.0,244.83,244.83,244.4943,244.5327,5557.0
2022-12-05 14:05:00,254.89,255.03,254.89,254.93,14655.0,244.4368,244.571,244.4368,244.4751,14655.0
2022-12-05 14:10:00,254.86,255.02,254.85,254.85,2516.0,244.408,244.5615,244.3984,244.3984,2516.0
2022-12-05 14:15:00,254.94,254.94,254.7,254.7,5403.0,244.4847,244.4847,244.2546,244.2546,5403.0
2022-12-05 14:20:00,254.7,254.7,254.25,254.37,4828.0,244.2546,244.2546,243.823,243.9381,4828.0
2022-12-05 14:25:00,254.38,254.45,254.1,254.2,19467.0,243.9477,244.0148,243.6792,243.7751,19467.0
2022-12-05 14:30:00,254.06,254.38,254.06,254.08,19906.0,243.6408,243.9477,243.6408,243.66,19906.0
2022-12-05 14:35:00,254.15,254.35,253.98,254.34,3692.0,243.7271,243.9189,243.5641,243.9093,3692.0
2022-12-05 14:40:00,254.29,254.29,253.95,254.15,9521.0,243.8614,243.8614,243.5353,243.7271,9521.0
2022-12-05 14:45:00,254.05,254.15,253.97,254.13,4651.0,243.6312,243.7271,243.5545,243.708,4651.0
2022-12-05 14:50:00,254.2,254.4,254.2,254.38,2700.0,243.7751,243.9669,243.7751,243.9477,2700.0
2022-12-05 14:55:00,254.38,254.67,254.37,254.55,4107.0,243.9477,244.2258,243.9381,244.1107,4107.0
2022-12-05 15:00:00,254.56,254.61,254.34,254.47,3567.0,244.1203,244.1683,243.9093,244.034,3567.0
2022-12-05 15:05:00,254.49,254.58,254.38,254.58,4615.0,244.0532,244.1395,243.9477,244.1395,4615.0
2022-12-05 15:10:00,254.55,254.85,254.43,254.84,3897.0,244.1107,244.3984,243.9957,244.3888,3897.0
2022-12-05 15:15:00,254.82,254.84,254.65,254.68,2140.0,244.3697,244.3888,244.2066,244.2354,2140.0
2022-12-05 15:20:00,254.62,254.82,254.57,254.82,2217.0,244.1779,244.3697,244.1299,244.3697,2217.0
2022-12-05 15:25:00,254.81,254.85,254.47,254.52,8940.0,244.3601,244.3984,244.034,244.082,8940.0
2022-12-05 15:30:00,254.52,254.94,254.52,254.94,8494.0,244.082,244.4847,244.082,244.4847,8494.0
2022-12-05 15:35:00,254.95,255.37,254.93,255.0,5857.0,244.4943,244.8971,244.4751,244.5423,5857.0
2022-12-05 15:40:00,254.95,255.17,254.84,255.1,5705.0,244.4943,244.7053,244.3888,244.6382,5705.0
2022-12-05 15:45:00,255.1,255.1,254.79,254.8,6369.0,244.6382,244.6382,244.3409,244.3505,6369.0
2022-12-05 15:50:00,254.88,255.29,254.68,255.2,22114.0,244.4272,244.8204,244.2354,244.7341,22114.0
2022-12-05 15:55:00,255.26,255.29,254.49,254.88,56187.0,244.7916,244.8204,244.0532,244.4272,56187.0
2022-12-06 09:30:00,254.02,254.85,252.83,253.45,19133.0,243.6025,244.3984,242.4613,243.0558,19133.0
2022-12-06 09:35:00,253.68,253.93,253.68,253.81,912.0,243.2764,243.5162,243.2764,243.4011,912.0
2022-12-06 09:40:00,253.6,253.93,253.48,253.52,4233.0,243.1997,243.5162,243.0846,243.123,4233.0
2022-12-06 09:45:00,253.51,253.99,253.39,253.8,5628.0,243.1134,243.5737,242.9983,243.3915,5628.0
2022-12-06 09:50:00,253.7,253.7,253.22,253.22,2902.0,243.2956,243.2956,242.8353,242.8353,2902.0
2022-12-06 09:55:00,253.31,253.36,252.98,253.31,3734.0,242.9216,242.9695,242.6051,242.9216,3734.0
2022-12-06 10:00:00,253.35,253.43,252.72,252.75,5762.0,242.9599,243.0367,242.3558,242.3846,5762.0
2022-12-06 10:05:00,252.91,252.91,252.45,252.48,2319.0,242.538,242.538,242.0969,242.1256,2319.0
2022-12-06 10:10:00,252.56,252.71,252.51,252.55,2090.0,242.2023,242.3462,242.1544,242.1928,2090.0
2022-12-06 10:15:00,252.4,252.6,252.23,252.6,1261.0,242.0489,242.2407,241.8859,242.2407,1261.0
2022-12-06 10:20:00,252.79,252.79,251.8,251.81,5078.0,242.4229,242.4229,241.4735,241.4831,5078.0
2022-12-06 10:25:00,251.84,252.33,249.21,251.15,38827.0,241.5119,241.9818,238.9897,240.8502,38827.0
2022-12-06 10:30:00,251.41,252.19,251.29,251.29,17988.0,241.0995,241.8475,240.9844,240.9844,17988.0
2022-12-06 10:35:00,251.65,251.97,251.56,251.87,3416.0,241.3297,241.6365,241.2434,241.5406,3416.0
2022-12-06 10:40:00,251.71,251.76,251.46,251.55,4044.0,241.3872,241.4352,241.1475,241.2338,4044.0
2022-12-06 10:45:00,251.59,251.71,251.31,251.43,4630.0,241.2721,241.3872,241.0036,241.1187,4630.0
2022-12-06 10:50:00,251.4,251.58,250.84,250.84,2226.0,241.0899,241.2625,240.5529,240.5529,2226.0
2022-12-06 10:55:00,250.75,250.75,250.07,250.15,6336.0,240.4666,240.4666,239.8145,239.8912,6336.0
2022-12-06 11:00:00,250.28,250.38,249.09,249.15,16724.0,240.0158,240.1117,238.8747,238.9322,16724.0
2022-12-06 11:05:00,249.31,250.03,249.21,249.22,7417.0,239.0856,239.7761,238.9897,238.9993,7417.0
2022-12-06 11:10:00,249.15,249.63,249.15,249.25,2600.0,238.9322,239.3925,238.9322,239.0281,2600.0
2022-12-06 11:15:00,249.21,249.21,248.08,248.27,10770.0,238.9897,238.9897,237.9061,238.0883,10770.0
2022-12-06 11:20:00,248.29,248.33,248.0,248.23,4331.0,238.1075,238.1458,237.8294,238.0499,4331.0
2022-12-06 11:25:00,248.16,248.53,248.04,248.49,3509.0,237.9828,238.3376,237.8677,238.2993,3509.0
2022-12-06 11:30:00,248.45,248.53,248.06,248.09,6942.0,238.2609,238.3376,237.8869,237.9157,6942.0
2022-12-06 11:35:00,247.98,248.07,247.47,247.54,4814.0,237.8102,237.8965,237.3211,237.3882,4814.0
2022-12-06 11:40:00,247.54,247.55,247.17,247.18,6469.0,237.3882,237.3978,237.0334,237.043,6469.0
2022-12-06 11:45:00,247.04,247.36,246.91,247.16,12420.0,236.9087,237.2156,236.7841,237.0238,12420.0
2022-12-06 11:50:00,247.23,247.36,247.01,247.01,3104.0,237.0909,237.2156,236.88,236.88,3104.0
2022-12-06 11:55:00,247.0,247.06,246.69,246.81,27871.0,236.8704,236.9279,236.5731,236.6882,27871.0
2022-12-06 12:00:00,246.84,248.04,246.84,248.03,34098.0,236.7169,237.8677,236.7169,237.8581,34098.0
2022-12-06 12:05:00,248.01,248.42,247.94,248.05,7302.0,237.8389,238.2321,237.7718,237.8773,7302.0
2022-12-06 12:10:00,248.17,249.51,248.12,249.43,8085.0,237.9924,239.2774,237.9444,239.2007,8085.0
2022-12-06 12:15:00,249.38,249.38,248.91,249.13,3659.0,239.1528,239.1528,238.702,238.913,3659.0
2022-12-06 12:20:00,249.13,249.54,249.01,249.01,2509.0,238.913,239.3062,238.7979,238.7979,2509.0
2022-12-06 12:25:00,249.14,249.45,249.13,249.37,3777.0,238.9226,239.2199,238.913,239.1432,3777.0
2022-12-06 12:30:00,249.37,249.5,249.25,249.39,2715.0,239.1432,239.2678,239.0281,239.1623,2715.0
2022-12-06 12:35:00,249.47,249.47,248.53,248.63,10233.0,239.2391,239.2391,238.3376,238.4335,10233.0
2022-12-06 12:40:00,248.62,248.8,248.42,248.65,2590.0,238.4239,238.5965,238.2321,238.4527,2590.0
2022-12-06 12:45:00,248.65,248.71,248.43,248.52,2000.0,238.4527,238.5102,238.2417,238.328,2000.0
2022-12-06 12:50:00,248.54,248.61,248.11,248.13,2200.0,238.3472,238.4143,237.9348,237.954,2200.0
2022-12-06 12:55:00,248.04,248.04,247.24,247.37,4177.0,237.8677,237.8677,237.1005,237.2252,4177.0
2022-12-06 13:00:00,247.34,247.37,247.08,247.22,12019.0,237.1964,237.2252,236.9471,237.0813,12019.0
2022-12-06 13:05:00,247.26,247.27,246.8,246.9,4709.0,237.1197,237.1293,236.6786,236.7745,4709.0
2022-12-06 13:10:00,246.96,247.04,246.52,246.81,4704.0,236.832,236.9087,236.41,236.6882,4704.0
2022-12-06 13:15:00,246.81,247.1,246.79,246.83,14328.0,236.6882,236.9663,236.669,236.7073,14328.0
2022-12-06 13:20:00,246.73,247.6,246.73,247.37,4718.0,236.6114,237.4458,236.6114,237.2252,4718.0
2022-12-06 13:25:00,247.42,247.83,247.22,247.58,6588.0,237.2731,237.6663,237.0813,237.4266,6588.0
2022-12-06 13:30:00,247.66,247.79,247.37,247.45,6289.0,237.5033,237.628,237.2252,237.3019,6289.0
2022-12-06 13:35:00,247.38,247.57,247.37,247.53,1103.0,237.2348,237.417,237.2252,237.3786,1103.0
2022-12-06 13:40:00,247.58,248.35,247.36,248.27,19281.0,237.4266,238.165,237.2156,238.0883,19281.0
2022-12-06 13:45:00,248.47,248.66,248.33,248.65,4275.0,238.2801,238.4623,238.1458,238.4527,4275.0
2022-12-06 13:50:00,248.68,248.7,248.41,248.42,9536.0,238.4815,238.5006,238.2225,238.2321,9536.0
2022-12-06 13:55:00,248.35,248.45,248.23,248.44,5201.0,238.165,238.2609,238.0499,238.2513,5201.0
2022-12-06 14:00:00,248.41,248.45,247.63,247.67,3363.0,238.2225,238.2609,237.4745,237.5129,3363.0
2022-12-06 14:05:00,247.67,247.67,247.16,247.34,6379.0,237.5129,237.5129,237.0238,237.1964,6379.0
2022-12-06 14:10:00,247.39,247.39,247.1,247.1,2437.0,237.2444,237.2444,236.9663,236.9663,2437.0
2022-12-06 14:15:00,246.9,247.09,246.82,246.92,3447.0,236.7745,236.9567,236.6977,236.7936,3447.0
2022-12-06 14:20:00,246.84,246.98,246.82,246.97,4217.0,236.7169,236.8512,236.6977,236.8416,4217.0
2022-12-06 14:25:00,246.91,247.3,246.88,247.01,6425.0,236.7841,237.1581,236.7553,236.88,6425.0
2022-12-06 14:30:00,247.0,247.08,246.9,246.93,7546.0,236.8704,236.9471,236.7745,236.8032,7546.0
2022-12-06 14:35:00,246.87,247.01,246.8,246.86,2229.0,236.7457,236.88,236.6786,236.7361,2229.0
2022-12-06 14:40:00,246.88,247.61,246.86,247.6,5524.0,236.7553,237.4553,236.7361,237.4458,5524.0
2022-12-06 14:45:00,247.59,247.65,247.24,247.3,2370.0,237.4362,237.4937,237.1005,237.1581,2370.0
2022-12-06 14:50:00,247.27,247.35,247.24,247.3,4072.0,237.1293,237.206,237.1005,237.1581,4072.0
2022-12-06 14:55:00,247.24,248.0,247.1,247.76,13130.0,237.1005,237.8294,236.9663,237.5992,13130.0
2022-12-06 15:00:00,247.61,247.91,247.61,247.83,4310.0,237.4553,237.743,237.4553,237.6663,4310.0
2022-12-06 15:05:00,247.83,247.88,247.75,247.75,2858.0,237.6663,237.7143,237.5896,237.5896,2858.0
2022-12-06 15:10:00,247.72,247.72,247.48,247.6,20555.0,237.5608,237.5608,237.3307,237.4458,20555.0
2022-12-06 15:15:00,247.56,247.56,246.98,247.03,12903.0,237.4074,237.4074,236.8512,236.8991,12903.0
2022-12-06 15:20:00,247.06,247.33,246.96,247.24,8040.0,236.9279,237.1868,236.832,237.1005,8040.0
2022-12-06 15:25:00,247.35,247.36,246.96,247.03,2928.0,237.206,237.2156,236.832,236.8991,2928.0
2022-12-06 15:30:00,247.03,247.58,246.98,247.33,10137.0,236.8991,237.4266,236.8512,237.1868,10137.0
2022-12-06 15:35:00,247.39,247.72,247.37,247.72,7755.0,237.2444,237.5608,237.2252,237.5608,7755.0
2022-12-06 15:40:00,247.72,247.79,247.34,247.63,10298.0,237.5608,237.628,237.1964,237.4745,10298.0
2022-12-06 15:45:00,247.65,247.91,247.62,247.66,14912.0,237.4937,237.743,237.4649,237.5033,14912.0
2022-12-06 15:50:00,247.67,248.11,247.6,247.97,27194.0,237.5129,237.9348,237.4458,237.8006,27194.0
2022-12-06 15:55:00,247.99,248.04,247.41,247.55,68147.0,237.8198,237.8677,237.2636,237.3978,68147.0
2022-12-07 09:30:00,248.15,249.58,248.15,248.9,9013.0,237.9732,239.3446,237.9732,238.6924,9013.0
2022-12-07 09:35:00,248.66,248.69,247.48,247.76,2800.0,238.4623,238.4911,237.3307,237.5992,2800.0
2022-12-07 09:40:00,247.61,248.37,247.61,248.3,3559.0,237.4553,238.1842,237.4553,238.1171,3559.0
2022-12-07 09:45:00,248.33,248.37,246.95,246.96,3850.0,238.1458,238.1842,236.8224,236.832,3850.0
2022-12-07 09:50:00,246.89,247.07,246.63,246.74,7270.0,236.7649,236.9375,236.5155,236.621,7270.0
2022-12-07 09:55:00,246.88,247.06,246.64,247.04,5650.0,236.7553,236.9279,236.5251,236.9087,5650.0
2022-12-07 10:00:00,246.9,247.01,246.6,246.9,3823.0,236.7745,236.88,236.4868,236.7745,3823.0
2022-12-07 10:05:00,247.47,247.77,246.92,246.95,3302.0,237.3211,237.6088,236.7936,236.8224,3302.0
2022-12-07 10:10:00,246.85,246.85,246.31,246.31,3203.0,236.7265,236.7265,236.2087,236.2087,3203.0
2022-12-07 10:15:00,246.42,246.91,246.3,246.3,13917.0,236.3142,236.7841,236.1991,236.1991,13917.0
2022-12-07 10:20:00,246.4,247.09,246.36,247.08,5322.0,236.295,236.9567,236.2566,236.9471,5322.0
2022-12-07 10:25:00,247.2,247.23,246.84,247.21,3117.0,237.0622,237.0909,236.7169,237.0718,3117.0
2022-12-07 10:30:00,247.2,247.31,247.0,247.01,2600.0,237.0622,237.1677,236.8704,236.88,2600.0
2022-12-07 10:35:00,247.13,247.13,246.97,246.98,1601.0,236.995,236.995,236.8416,236.8512,1601.0
2022-12-07 10:40:00,246.97,247.18,246.79,246.79,5973.0,236.8416,237.043,236.669,236.669,5973.0
2022-12-07 10:45:00,246.99,247.18,246.94,247.0,2150.0,236.8608,237.043,236.8128,236.8704,2150.0
2022-12-07 10:50:00,247.01,247.21,246.89,247.15,8219.0,236.88,237.0718,236.7649,237.0142,8219.0
2022-12-07 10:55:00,247.25,247.69,247.22,247.42,3131.0,237.1101,237.5321,237.0813,237.2731,3131.0
2022-12-07 11:00:00,247.52,247.86,247.46,247.84,3055.0,237.369,237.6951,237.3115,237.6759,3055.0
2022-12-07 11:05:00,247.87,247.88,247.34,247.34,1800.0,237.7047,237.7143,237.1964,237.1964,1800.0
2022-12-07 11:10:00,247.41,247.46,247.03,247.09,14283.0,237.2636,237.3115,236.8991,236.9567,14283.0
2022-12-07 11:15:00,247.16,247.29,246.97,247.2,5246.0,237.0238,237.1485,236.8416,237.0622,5246.0
2022-12-07 11:20:00,246.91,246.91,246.38,246.4,6491.0,236.7841,236.7841,236.2758,236.295,6491.0
2022-12-07 11:25:00,246.43,246.66,246.39,246.64,2430.0,236.3237,236.5443,236.2854,236.5251,2430.0
2022-12-07 11:30:00,246.71,247.05,246.71,246.94,12283.0,236.5923,236.9183,236.5923,236.8128,12283.0
2022-12-07 11:35:00,247.17,247.47,247.17,247.39,2043.0,237.0334,237.3211,237.0334,237.2444,2043.0
2022-12-07 11:40:00,247.45,247.62,247.18,247.25,3868.0,237.3019,237.4649,237.043,237.1101,3868.0
2022-12-07 11:45:00,247.17,247.17,246.88,246.88,925.0,237.0334,237.0334,236.7553,236.7553,925.0
2022-12-07 11:50:00,246.88,246.89,246.71,246.81,11755.0,236.7553,236.7649,236.5923,236.6882,11755.0
2022-12-07 11:55:00,246.88,247.22,246.74,247.22,4534.0,236.7553,237.0813,236.621,237.0813,4534.0
2022-12-07 12:00:00,247.21,247.39,247.11,247.13,2155.0,237.0718,237.2444,236.9759,236.995,2155.0
2022-12-07 12:05:00,247.03,247.19,246.86,247.19,3729.0,236.8991,237.0526,236.7361,237.0526,3729.0
2022-12-07 12:10:00,247.11,247.19,246.86,247.01,1680.0,236.9759,237.0526,236.7361,236.88,1680.0
2022-12-07 12:15:00,247.03,247.03,246.82,246.82,1343.0,236.8991,236.8991,236.6977,236.6977,1343.0
2022-12-07 12:20:00,246.93,246.95,246.55,246.56,2473.0,236.8032,236.8224,236.4388,236.4484,2473.0
2022-12-07 12:25:00,246.6,246.68,246.23,246.33,4189.0,236.4868,236.5635,236.1319,236.2278,4189.0
2022-12-07 12:30:00,246.42,246.48,246.37,246.37,2265.0,236.3142,236.3717,236.2662,236.2662,2265.0
2022-12-07 12:35:00,246.31,246.36,246.16,246.34,4785.0,236.2087,236.2566,236.0648,236.2374,4785.0
2022-12-07 12:40:00,246.58,246.66,246.49,246.56,2701.0,236.4676,236.5443,236.3813,236.4484,2701.0
2022-12-07 12:45:00,246.48,246.82,246.48,246.69,3527.0,236.3717,236.6977,236.3717,236.5731,3527.0
2022-12-07 12:50:00,246.69,246.79,246.61,246.69,2818.0,236.5731,236.669,236.4964,236.5731,2818.0
2022-12-07 12:55:00,246.69,246.76,246.55,246.55,2290.0,236.5731,236.6402,236.4388,236.4388,2290.0
2022-12-07 13:00:00,246.64,246.71,246.27,246.28,1956.0,236.5251,236.5923,236.1703,236.1799,1956.0
2022-12-07 13:05:00,246.27,246.42,246.19,246.26,2546.0,236.1703,236.3142,236.0936,236.1607,2546.0
2022-12-07 13:10:00,246.26,246.59,246.17,246.58,6006.0,236.1607,236.4772,236.0744,236.4676,6006.0
2022-12-07 13:15:00,246.49,246.76,246.49,246.64,2068.0,236.3813,236.6402,236.3813,236.5251,2068.0
2022-12-07 13:20:00,246.64,246.72,246.53,246.53,3498.0,236.5251,236.6018,236.4196,236.4196,3498.0
2022-12-07 13:25:00,246.58,246.58,246.31,246.31,5880.0,236.4676,236.4676,236.2087,236.2087,5880.0
2022-12-07 13:30:00,246.25,246.29,245.92,245.92,5654.0,236.1511,236.1895,235.8347,235.8347,5654.0
2022-12-07 13:35:00,245.9,246.0,245.75,245.83,4359.0,235.8155,235.9114,235.6716,235.7483,4359.0
2022-12-07 13:40:00,245.89,246.08,245.82,246.0,6133.0,235.8059,235.9881,235.7388,235.9114,6133.0
2022-12-07 13:45:00,245.89,246.07,245.81,246.06,3003.0,235.8059,235.9785,235.7292,235.9689,3003.0
2022-12-07 13:50:00,246.07,246.07,245.88,245.91,1601.0,235.9785,235.9785,235.7963,235.8251,1601.0
2022-12-07 13:55:00,245.95,245.95,245.72,245.87,2564.0,235.8634,235.8634,235.6429,235.7867,2564.0
2022-12-07 14:00:00,245.85,245.89,245.59,245.66,2569.0,235.7675,235.8059,235.5182,235.5853,2569.0
2022-12-07 14:05:00,245.75,245.85,245.66,245.74,4491.0,235.6716,235.7675,235.5853,235.662,4491.0
2022-12-07 14:10:00,245.77,246.03,245.77,246.03,2435.0,235.6908,235.9401,235.6908,235.9401,2435.0
2022-12-07 14:15:00,246.23,246.33,246.0,246.16,3120.0,236.1319,236.2278,235.9114,236.0648,3120.0
2022-12-07 14:20:00,246.07,246.15,246.0,246.15,2299.0,235.9785,236.0552,235.9114,236.0552,2299.0
2022-12-07 14:25:00,246.17,246.39,246.13,246.38,2588.0,236.0744,236.2854,236.036,236.2758,2588.0
2022-12-07 14:30:00,246.5,246.66,246.38,246.61,1961.0,236.3909,236.5443,236.2758,236.4964,1961.0
2022-12-07 14:35:00,246.55,246.89,246.53,246.89,1746.0,236.4388,236.7649,236.4196,236.7649,1746.0
2022-12-07 14:40:00,246.87,246.97,246.66,246.97,8465.0,236.7457,236.8416,236.5443,236.8416,8465.0
2022-12-07 14:45:00,246.99,247.09,246.8,247.04,2961.0,236.8608,236.9567,236.6786,236.9087,2961.0
2022-12-07 14:50:00,246.99,247.44,246.97,247.44,5251.0,236.8608,237.2923,236.8416,237.2923,5251.0
2022-12-07 14:55:00,247.34,247.36,246.94,247.05,17123.0,237.1964,237.2156,236.8128,236.9183,17123.0
2022-12-07 15:00:00,247.08,247.21,247.01,247.14,2730.0,236.9471,237.0718,236.88,237.0046,2730.0
2022-12-07 15:05:00,247.07,247.07,246.07,246.07,10219.0,236.9375,236.9375,235.9785,235.9785,10219.0
2022-12-07 15:10:00,246.27,246.3,245.89,245.92,6556.0,236.1703,236.1991,235.8059,235.8347,6556.0
2022-12-07 15:15:00,245.71,246.22,245.65,246.22,7279.0,235.6333,236.1224,235.5757,236.1224,7279.0
2022-12-07 15:20:00,246.25,246.25,245.94,245.97,3926.0,236.1511,236.1511,235.8538,235.8826,3926.0
2022-12-07 15:25:00,245.98,246.06,245.89,246.03,2320.0,235.8922,235.9689,235.8059,235.9401,2320.0
2022-12-07 15:30:00,246.0,246.53,245.96,246.3,38282.0,235.9114,236.4196,235.873,236.1991,38282.0
2022-12-07 15:35:00,246.31,246.48,246.25,246.4,18447.0,236.2087,236.3717,236.1511,236.295,18447.0
2022-12-07 15:40:00,246.43,246.56,246.1,246.53,29851.0,236.3237,236.4484,236.0073,236.4196,29851.0
2022-12-07 15:45:00,246.57,246.73,246.46,246.71,19116.0,236.458,236.6114,236.3525,236.5923,19116.0
2022-12-07 15:50:00,246.68,246.69,246.4,246.47,24401.0,236.5635,236.5731,236.295,236.3621,24401.0
2022-12-07 15:55:00,246.5,246.75,246.43,246.57,58466.0,236.3909,236.6306,236.3237,236.458,58466.0
2022-12-08 09:30:00,246.1,246.67,245.77,246.05,10614.0,236.0073,236.5539,235.6908,235.9593,10614.0
2022-12-08 09:35:00,246.0,246.28,245.77,246.1,4128.0,235.9114,236.1799,235.6908,236.0073,4128.0
2022-12-08 09:40:00,246.53,246.54,245.97,246.2,5247.0,236.4196,236.4292,235.8826,236.1032,5247.0
2022-12-08 09:45:00,246.09,246.52,246.08,246.51,2304.0,235.9977,236.41,235.9881,236.4005,2304.0
2022-12-08 09:50:00,246.49,246.84,246.44,246.84,3429.0,236.3813,236.7169,236.3333,236.7169,3429.0
2022-12-08 09:55:00,246.77,247.3,246.77,246.99,4843.0,236.6498,237.1581,236.6498,236.8608,4843.0
2022-12-08 10:00:00,247.24,247.38,246.88,246.88,2454.0,237.1005,237.2348,236.7553,236.7553,2454.0
2022-12-08 10:05:00,246.8,246.95,246.63,246.89,2810.0,236.6786,236.8224,236.5155,236.7649,2810.0
2022-12-08 10:10:00,246.93,247.1,246.75,246.77,3748.0,236.8032,236.9663,236.6306,236.6498,3748.0
2022-12-08 10:15:00,246.93,246.93,246.68,246.88,1206.0,236.8032,236.8032,236.5635,236.7553,1206.0
2022-12-08 10:20:00,246.87,247.01,246.87,246.96,2152.0,236.7457,236.88,236.7457,236.832,2152.0
2022-12-08 10:25:00,246.92,246.97,246.75,246.93,2552.0,236.7936,236.8416,236.6306,236.8032,2552.0
2022-12-08 10:30:00,247.03,247.38,246.97,247.26,1743.0,236.8991,237.2348,236.8416,237.1197,1743.0
2022-12-08 10:35:00,247.27,247.62,246.93,247.15,12314.0,237.1293,237.4649,236.8032,237.0142,12314.0
2022-12-08 10:40:00,246.96,247.0,246.67,246.87,6726.0,236.832,236.8704,236.5539,236.7457,6726.0
2022-12-08 10:45:00,246.92,247.32,246.8,247.17,2014.0,236.7936,237.1772,236.6786,237.0334,2014.0
2022-12-08 10:50:00,247.3,247.69,247.0,247.59,12278.0,237.1581,237.5321,236.8704,237.4362,12278.0
2022-12-08 10:55:00,247.59,247.7,247.4,247.43,1776.0,237.4362,237.5417,237.254,237.2827,1776.0
2022-12-08 11:00:00,247.46,247.55,247.2,247.3,2828.0,237.3115,237.3978,237.0622,237.1581,2828.0
2022-12-08 11:05:00,247.22,247.27,246.84,247.02,1730.0,237.0813,237.1293,236.7169,236.8895,1730.0
2022-12-08 11:10:00,247.07,247.46,247.07,247.45,5261.0,236.9375,237.3115,236.9375,237.3019,5261.0
2022-12-08 11:15:00,247.25,247.32,247.2,247.2,1679.0,237.1101,237.1772,237.0622,237.0622,1679.0
2022-12-08 11:20:00,247.15,247.44,247.07,247.42,1499.0,237.0142,237.2923,236.9375,237.2731,1499.0
2022-12-08 11:25:00,247.31,247.54,247.31,247.49,4824.0,237.1677,237.3882,237.1677,237.3403,4824.0
2022-12-08 11:30:00,247.55,247.66,247.5,247.5,2371.0,237.3978,237.5033,237.3499,237.3499,2371.0
2022-12-08 11:35:00,247.56,247.66,247.56,247.66,592.0,237.4074,237.5033,237.4074,237.5033,592.0
2022-12-08 11:40:00,247.65,247.72,247.49,247.49,1480.0,237.4937,237.5608,237.3403,237.3403,1480.0
2022-12-08 11:45:00,247.46,247.55,247.45,247.55,300.0,237.3115,237.3978,237.3019,237.3978,300.0
2022-12-08 11:50:00,247.44,247.61,247.4,247.44,2184.0,237.2923,237.4553,237.254,237.2923,2184.0
2022-12-08 11:55:00,247.38,247.59,247.32,247.48,3838.0,237.2348,237.4362,237.1772,237.3307,3838.0
2022-12-08 12:00:00,247.58,247.67,247.55,247.6,2413.0,237.4266,237.5129,237.3978,237.4458,2413.0
2022-12-08 12:05:00,247.71,248.04,247.7,248.0,2950.0,237.5512,237.8677,237.5417,237.8294,2950.0
2022-12-08 12:10:00,247.94,247.96,247.79,247.79,530.0,237.7718,237.791,237.628,237.628,530.0
2022-12-08 12:15:00,247.72,247.72,247.49,247.62,1657.0,237.5608,237.5608,237.3403,237.4649,1657.0
2022-12-08 12:20:00,247.62,247.75,247.62,247.75,647.0,237.4649,237.5896,237.4649,237.5896,647.0
2022-12-08 12:25:00,247.52,247.57,247.43,247.45,1226.0,237.369,237.417,237.2827,237.3019,1226.0
2022-12-08 12:30:00,247.21,247.35,247.21,247.35,950.0,237.0718,237.206,237.0718,237.206,950.0
2022-12-08 12:35:00,247.31,247.39,247.11,247.26,898.0,237.1677,237.2444,236.9759,237.1197,898.0
2022-12-08 12:40:00,247.2,247.25,247.07,247.21,904.0,237.0622,237.1101,236.9375,237.0718,904.0
2022-12-08 12:45:00,247.24,247.3,247.0,247.01,2684.0,237.1005,237.1581,236.8704,236.88,2684.0
2022-12-08 12:50:00,247.1,247.25,247.06,247.17,1450.0,236.9663,237.1101,236.9279,237.0334,1450.0
2022-12-08 12:55:00,247.34,247.34,246.94,246.94,1151.0,237.1964,237.1964,236.8128,236.8128,1151.0
2022-12-08 13:00:00,247.27,247.56,247.25,247.55,2768.0,237.1293,237.4074,237.1101,237.3978,2768.0
2022-12-08 13:05:00,247.52,247.83,247.5,247.83,10524.0,237.369,237.6663,237.3499,237.6663,10524.0
2022-12-08 13:10:00,247.75,247.82,247.74,247.74,445.0,237.5896,237.6567,237.58,237.58,445.0
2022-12-08 13:15:00,247.83,247.83,247.71,247.8,1200.0,237.6663,237.6663,237.5512,237.6376,1200.0
2022-12-08 13:20:00,247.76,247.8,247.7,247.79,1520.0,237.5992,237.6376,237.5417,237.628,1520.0
2022-12-08 13:25:00,247.84,247.9,247.66,247.84,1658.0,237.6759,237.7335,237.5033,237.6759,1658.0
2022-12-08 13:30:00,247.9,247.9,247.75,247.76,1982.0,237.7335,237.7335,237.5896,237.5992,1982.0
2022-12-08 13:35:00,247.72,247.96,247.72,247.96,1206.0,237.5608,237.791,237.5608,237.791,1206.0
2022-12-08 13:40:00,248.04,248.08,248.02,248.08,700.0,237.8677,237.9061,237.8485,237.9061,700.0
2022-12-08 13:45:00,248.04,248.04,248.02,248.03,200.0,237.8677,237.8677,237.8485,237.8581,200.0
2022-12-08 13:50:00,248.0,248.03,247.88,248.03,2127.0,237.8294,237.8581,237.7143,237.8581,2127.0
2022-12-08 13:55:00,247.92,247.97,247.79,247.81,1927.0,237.7526,237.8006,237.628,237.6471,1927.0
2022-12-08 14:00:00,247.61,247.72,247.23,247.23,1800.0,237.4553,237.5608,237.0909,237.0909,1800.0
2022-12-08 14:05:00,246.91,247.05,246.87,246.88,1308.0,236.7841,236.9183,236.7457,236.7553,1308.0
2022-12-08 14:10:00,246.95,246.95,246.6,246.74,1357.0,236.8224,236.8224,236.4868,236.621,1357.0
2022-12-08 14:15:00,246.85,246.91,246.7,246.91,1606.0,236.7265,236.7841,236.5827,236.7841,1606.0
2022-12-08 14:20:00,246.85,246.92,246.66,246.78,1609.0,236.7265,236.7936,236.5443,236.6594,1609.0
2022-12-08 14:25:00,246.9,246.9,246.58,246.64,1813.0,236.7745,236.7745,236.4676,236.5251,1813.0
2022-12-08 14:30:00,246.5,246.62,246.44,246.49,2131.0,236.3909,236.5059,236.3333,236.3813,2131.0
2022-12-08 14:35:00,246.37,246.63,246.33,246.53,1379.0,236.2662,236.5155,236.2278,236.4196,1379.0
2022-12-08 14:40:00,246.49,246.69,246.49,246.69,700.0,236.3813,236.5731,236.3813,236.5731,700.0
2022-12-08 14:45:00,246.7,246.79,246.64,246.69,911.0,236.5827,236.669,236.5251,236.5731,911.0
2022-12-08 14:50:00,246.6,246.95,246.58,246.95,1743.0,236.4868,236.8224,236.4676,236.8224,1743.0
2022-12-08 14:55:00,247.03,247.05,246.87,247.01,848.0,236.8991,236.9183,236.7457,236.88,848.0
2022-12-08 15:00:00,246.83,246.84,246.62,246.65,1574.0,236.7073,236.7169,236.5059,236.5347,1574.0
2022-12-08 15:05:00,246.56,246.74,246.41,246.64,1231.0,236.4484,236.621,236.3046,236.5251,1231.0
2022-12-08 15:10:00,246.79,246.86,246.77,246.86,700.0,236.669,236.7361,236.6498,236.7361,700.0
2022-12-08 15:15:00,246.88,246.92,246.8,246.87,1826.0,236.7553,236.7936,236.6786,236.7457,1826.0
2022-12-08 15:20:00,246.88,247.2,246.86,247.2,1113.0,236.7553,237.0622,236.7361,237.0622,1113.0
2022-12-08 15:25:00,247.16,247.17,247.0,247.09,2948.0,237.0238,237.0334,236.8704,236.9567,2948.0
2022-12-08 15:30:00,247.08,247.12,246.9,246.9,2391.0,236.9471,236.9854,236.7745,236.7745,2391.0
2022-12-08 15:35:00,246.98,246.98,246.64,246.66,2417.0,236.8512,236.8512,236.5251,236.5443,2417.0
2022-12-08 15:40:00,246.61,246.69,246.5,246.61,2108.0,236.4964,236.5731,236.3909,236.4964,2108.0
2022-12-08 15:45:00,246.59,246.63,246.31,246.4,6225.0,236.4772,236.5155,236.2087,236.295,6225.0
2022-12-08 15:50:00,246.38,246.38,246.13,246.27,12097.0,236.2758,236.2758,236.036,236.1703,12097.0
2022-12-08 15:55:00,246.34,246.69,246.31,246.39,22719.0,236.2374,236.5731,236.2087,236.2854,22719.0
2022-12-09 09:30:00,245.3,246.02,245.3,245.67,6714.0,235.2401,235.9306,235.2401,235.5949,6714.0
2022-12-09 09:35:00,245.99,246.59,245.99,246.41,1900.0,235.9018,236.4772,235.9018,236.3046,1900.0
2022-12-09 09:40:00,246.28,246.38,246.06,246.06,2881.0,236.1799,236.2758,235.9689,235.9689,2881.0
2022-12-09 09:45:00,246.16,246.16,245.14,245.26,6054.0,236.0648,236.0648,235.0866,235.2017,6054.0
2022-12-09 09:50:00,245.38,245.38,244.59,244.59,2343.0,235.3168,235.3168,234.5592,234.5592,2343.0
2022-12-09 09:55:00,244.61,244.66,244.53,244.55,1781.0,234.5784,234.6263,234.5017,234.5208,1781.0
2022-12-09 10:00:00,244.81,245.45,244.52,245.1,7197.0,234.7702,235.3839,234.4921,235.0483,7197.0
2022-12-09 10:05:00,244.97,245.17,244.76,244.89,7160.0,234.9236,235.1154,234.7222,234.8469,7160.0
2022-12-09 10:10:00,244.9,245.12,244.64,244.86,4108.0,234.8565,235.0675,234.6071,234.8181,4108.0
2022-12-09 10:15:00,244.73,244.96,244.66,244.68,3292.0,234.6935,234.914,234.6263,234.6455,3292.0
2022-12-09 10:20:00,244.58,244.75,244.58,244.72,4227.0,234.5496,234.7126,234.5496,234.6839,4227.0
2022-12-09 10:25:00,244.76,244.87,244.64,244.78,1825.0,234.7222,234.8277,234.6071,234.7414,1825.0
2022-12-09 10:30:00,244.85,244.88,244.41,244.44,6901.0,234.8085,234.8373,234.3866,234.4154,6901.0
2022-12-09 10:35:00,244.41,244.84,244.4,244.66,3451.0,234.3866,234.7989,234.377,234.6263,3451.0
2022-12-09 10:40:00,244.71,244.71,244.3,244.38,2900.0,234.6743,234.6743,234.2811,234.3578,2900.0
2022-12-09 10:45:00,244.27,244.27,243.78,243.82,10796.0,234.2523,234.2523,233.7824,233.8208,10796.0
2022-12-09 10:50:00,243.81,244.04,243.75,244.01,13755.0,233.8112,234.0318,233.7536,234.003,13755.0
2022-12-09 10:55:00,243.95,244.07,243.81,244.06,2500.0,233.9454,234.0605,233.8112,234.0509,2500.0
2022-12-09 11:00:00,244.09,244.5,243.99,244.36,1100.0,234.0797,234.4729,233.9838,234.3386,1100.0
2022-12-09 11:05:00,244.12,244.22,244.03,244.03,3050.0,234.1085,234.2044,234.0222,234.0222,3050.0
2022-12-09 11:10:00,244.01,244.01,243.78,243.78,1678.0,234.003,234.003,233.7824,233.7824,1678.0
2022-12-09 11:15:00,243.77,243.89,243.51,243.51,1832.0,233.7728,233.8879,233.5235,233.5235,1832.0
2022-12-09 11:20:00,243.4,243.57,243.37,243.37,2265.0,233.418,233.581,233.3892,233.3892,2265.0
2022-12-09 11:25:00,243.39,243.56,243.27,243.45,4600.0,233.4084,233.5714,233.2933,233.466,4600.0
2022-12-09 11:30:00,243.45,243.64,243.38,243.53,5168.0,233.466,233.6482,233.3988,233.5427,5168.0
2022-12-09 11:35:00,243.55,244.19,243.5,243.76,7406.0,233.5619,234.1756,233.5139,233.7632,7406.0
2022-12-09 11:40:00,243.69,243.93,243.58,243.93,1700.0,233.6961,233.9263,233.5906,233.9263,1700.0
2022-12-09 11:45:00,243.79,243.96,243.79,243.9,1588.0,233.792,233.955,233.792,233.8975,1588.0
2022-12-09 11:50:00,243.9,243.93,243.67,243.67,1400.0,233.8975,233.9263,233.6769,233.6769,1400.0
2022-12-09 11:55:00,243.62,243.85,243.61,243.85,2500.0,233.629,233.8495,233.6194,233.8495,2500.0
2022-12-09 12:00:00,243.78,243.79,243.71,243.76,900.0,233.7824,233.792,233.7153,233.7632,900.0
2022-12-09 12:05:00,243.82,243.98,243.81,243.9,3805.0,233.8208,233.9742,233.8112,233.8975,3805.0
2022-12-09 12:10:00,244.03,244.1,243.96,244.04,1027.0,234.0222,234.0893,233.955,234.0318,1027.0
2022-12-09 12:15:00,243.85,244.11,243.85,244.05,1050.0,233.8495,234.0989,233.8495,234.0413,1050.0
2022-12-09 12:20:00,244.0,244.03,243.76,243.76,2576.0,233.9934,234.0222,233.7632,233.7632,2576.0
2022-12-09 12:25:00,243.76,244.0,243.76,243.83,1250.0,233.7632,233.9934,233.7632,233.8304,1250.0
2022-12-09 12:30:00,243.86,244.01,243.82,243.82,3153.0,233.8591,234.003,233.8208,233.8208,3153.0
2022-12-09 12:35:00,243.87,244.21,243.84,244.13,3063.0,233.8687,234.1948,233.84,234.1181,3063.0
2022-12-09 12:40:00,244.24,244.24,244.03,244.08,2402.0,234.2236,234.2236,234.0222,234.0701,2402.0
2022-12-09 12:45:00,244.09,244.12,243.99,244.01,1498.0,234.0797,234.1085,233.9838,234.003,1498.0
2022-12-09 12:50:00,243.95,243.95,243.69,243.81,5002.0,233.9454,233.9454,233.6961,233.8112,5002.0
2022-12-09 12:55:00,243.9,243.95,243.83,243.94,576.0,233.8975,233.9454,233.8304,233.9359,576.0
2022-12-09 13:00:00,243.84,243.84,243.45,243.49,2980.0,233.84,233.84,233.466,233.5043,2980.0
2022-12-09 13:05:00,243.41,243.51,243.33,243.33,600.0,233.4276,233.5235,233.3509,233.3509,600.0
2022-12-09 13:10:00,243.33,243.38,243.18,243.31,1971.0,233.3509,233.3988,233.207,233.3317,1971.0
2022-12-09 13:15:00,243.43,243.43,243.19,243.19,1817.0,233.4468,233.4468,233.2166,233.2166,1817.0
2022-12-09 13:20:00,243.22,243.25,243.09,243.18,915.0,233.2454,233.2742,233.1207,233.207,915.0
2022-12-09 13:25:00,243.09,243.36,243.08,243.26,2197.0,233.1207,233.3796,233.1111,233.2837,2197.0
2022-12-09 13:30:00,243.33,243.4,243.28,243.31,1205.0,233.3509,233.418,233.3029,233.3317,1205.0
2022-12-09 13:35:00,243.22,243.35,243.18,243.33,2021.0,233.2454,233.3701,233.207,233.3509,2021.0
2022-12-09 13:40:00,243.28,243.38,243.28,243.34,700.0,233.3029,233.3988,233.3029,233.3605,700.0
2022-12-09 13:45:00,243.42,243.62,243.41,243.62,1332.0,233.4372,233.629,233.4276,233.629,1332.0
2022-12-09 13:50:00,243.67,243.72,243.52,243.53,900.0,233.6769,233.7249,233.5331,233.5427,900.0
2022-12-09 13:55:00,243.46,243.74,243.42,243.68,1326.0,233.4755,233.7441,233.4372,233.6865,1326.0
2022-12-09 14:00:00,243.76,243.76,243.57,243.6,1124.0,233.7632,233.7632,233.581,233.6098,1124.0
2022-12-09 14:05:00,243.52,243.56,243.35,243.35,2197.0,233.5331,233.5714,233.3701,233.3701,2197.0
2022-12-09 14:10:00,243.25,243.49,243.16,243.49,1937.0,233.2742,233.5043,233.1878,233.5043,1937.0
2022-12-09 14:15:00,243.47,243.63,243.47,243.63,692.0,233.4851,233.6386,233.4851,233.6386,692.0
2022-12-09 14:20:00,243.65,243.7,243.52,243.7,1370.0,233.6578,233.7057,233.5331,233.7057,1370.0
2022-12-09 14:25:00,243.71,243.79,243.59,243.59,2503.0,233.7153,233.792,233.6002,233.6002,2503.0
2022-12-09 14:30:00,243.6,243.72,243.5,243.5,1817.0,233.6098,233.7249,233.5139,233.5139,1817.0
2022-12-09 14:35:00,243.48,243.48,243.38,243.42,1323.0,233.4947,233.4947,233.3988,233.4372,1323.0
2022-12-09 14:40:00,243.38,243.38,243.16,243.23,1877.0,233.3988,233.3988,233.1878,233.255,1877.0
2022-12-09 14:45:00,243.11,243.29,243.11,243.18,3227.0,233.1399,233.3125,233.1399,233.207,3227.0
2022-12-09 14:50:00,243.19,243.26,243.1,243.21,2575.0,233.2166,233.2837,233.1303,233.2358,2575.0
2022-12-09 14:55:00,243.21,243.3,243.13,243.23,2656.0,233.2358,233.3221,233.1591,233.255,2656.0
2022-12-09 15:00:00,243.24,243.39,243.19,243.36,3911.0,233.2646,233.4084,233.2166,233.3796,3911.0
2022-12-09 15:05:00,243.3,243.42,243.24,243.25,7112.0,233.3221,233.4372,233.2646,233.2742,7112.0
2022-12-09 15:10:00,243.2,243.33,243.09,243.25,3541.0,233.2262,233.3509,233.1207,233.2742,3541.0
2022-12-09 15:15:00,243.25,243.32,243.0,243.03,3508.0,233.2742,233.3413,233.0344,233.0632,3508.0
2022-12-09 15:20:00,243.05,243.05,242.94,242.97,2428.0,233.0824,233.0824,232.9769,233.0056,2428.0
2022-12-09 15:25:00,242.91,242.91,242.77,242.83,1650.0,232.9481,232.9481,232.8138,232.8714,1650.0
2022-12-09 15:30:00,242.78,243.03,242.7,242.88,6578.0,232.8234,233.0632,232.7467,232.9193,6578.0
2022-12-09 15:35:00,242.84,242.89,242.54,242.54,2664.0,232.881,232.9289,232.5933,232.5933,2664.0
2022-12-09 15:40:00,242.53,242.57,242.35,242.47,7840.0,232.5837,232.622,232.4111,232.5261,7840.0
2022-12-09 15:45:00,242.38,242.62,242.37,242.4,6169.0,232.4398,232.67,232.4302,232.459,6169.0
2022-12-09 15:50:00,242.32,242.35,242.09,242.32,19853.0,232.3823,232.4111,232.1617,232.3823,19853.0
2022-12-09 15:55:00,242.34,242.46,241.89,242.03,47527.0,232.4015,232.5166,231.9699,232.1042,47527.0
2022-12-12 09:30:00,242.62,243.15,241.15,241.74,12208.0,232.67,233.1783,231.2603,231.8261,12208.0
2022-12-12 09:35:00,241.4,242.19,241.29,242.06,1800.0,231.5,232.2576,231.3945,232.133,1800.0
2022-12-12 09:40:00,242.41,242.86,241.97,242.18,2200.0,232.4686,232.9001,232.0466,232.248,2200.0
2022-12-12 09:45:00,242.22,242.51,242.21,242.51,800.0,232.2864,232.5645,232.2768,232.5645,800.0
2022-12-12 09:50:00,242.39,242.39,242.35,242.35,300.0,232.4494,232.4494,232.4111,232.4111,300.0
2022-12-12 09:55:00,242.63,242.66,242.25,242.28,2077.0,232.6796,232.7084,232.3152,232.3439,2077.0
2022-12-12 10:00:00,242.28,242.28,242.0,242.14,2260.0,232.3439,232.3439,232.0754,232.2097,2260.0
2022-12-12 10:05:00,242.0,242.14,241.77,241.95,4808.0,232.0754,232.2097,231.8549,232.0275,4808.0
2022-12-12 10:10:00,241.94,241.94,241.43,241.55,4265.0,232.0179,232.0179,231.5288,231.6439,4265.0
2022-12-12 10:15:00,241.5,241.76,241.49,241.54,5997.0,231.5959,231.8453,231.5863,231.6343,5997.0
2022-12-12 10:20:00,241.58,241.95,241.58,241.95,1800.0,231.6726,232.0275,231.6726,232.0275,1800.0
2022-12-12 10:25:00,241.8,242.41,241.8,242.19,3206.0,231.8836,232.4686,231.8836,232.2576,3206.0
2022-12-12 10:30:00,242.4,242.46,242.09,242.35,1465.0,232.459,232.5166,232.1617,232.4111,1465.0
2022-12-12 10:35:00,242.44,242.44,242.29,242.31,913.0,232.4974,232.4974,232.3535,232.3727,913.0
2022-12-12 10:40:00,242.31,242.61,242.31,242.55,1633.0,232.3727,232.6604,232.3727,232.6029,1633.0
2022-12-12 10:45:00,242.55,242.85,242.55,242.71,2000.0,232.6029,232.8906,232.6029,232.7563,2000.0
2022-12-12 10:50:00,242.7,242.7,242.45,242.58,1000.0,232.7467,232.7467,232.507,232.6316,1000.0
2022-12-12 10:55:00,242.56,242.83,242.56,242.68,1809.0,232.6125,232.8714,232.6125,232.7275,1809.0
2022-12-12 11:00:00,242.78,242.78,242.2,242.25,2440.0,232.8234,232.8234,232.2672,232.3152,2440.0
2022-12-12 11:05:00,242.43,243.0,242.38,243.0,3334.0,232.4878,233.0344,232.4398,233.0344,3334.0
2022-12-12 11:10:00,242.91,243.03,242.9,242.95,3042.0,232.9481,233.0632,232.9385,232.9865,3042.0
2022-12-12 11:15:00,243.04,243.11,242.85,242.97,2463.0,233.0728,233.1399,232.8906,233.0056,2463.0
2022-12-12 11:20:00,243.09,243.21,242.92,243.12,2400.0,233.1207,233.2358,232.9577,233.1495,2400.0
2022-12-12 11:25:00,243.05,243.1,242.85,242.85,2013.0,233.0824,233.1303,232.8906,232.8906,2013.0
2022-12-12 11:30:00,243.03,243.03,242.76,242.82,1573.0,233.0632,233.0632,232.8042,232.8618,1573.0
2022-12-12 11:35:00,242.76,242.96,242.74,242.77,2200.0,232.8042,232.996,232.7851,232.8138,2200.0
2022-12-12 11:40:00,242.73,242.85,242.22,242.22,2639.0,232.7755,232.8906,232.2864,232.2864,2639.0
2022-12-12 11:45:00,242.32,242.44,242.29,242.37,1227.0,232.3823,232.4974,232.3535,232.4302,1227.0
2022-12-12 11:50:00,242.37,242.45,242.11,242.23,1832.0,232.4302,232.507,232.1809,232.296,1832.0
2022-12-12 11:55:00,242.13,242.33,242.13,242.3,1333.0,232.2001,232.3919,232.2001,232.3631,1333.0
2022-12-12 12:00:00,242.42,242.7,242.41,242.55,2010.0,232.4782,232.7467,232.4686,232.6029,2010.0
2022-12-12 12:05:00,242.47,242.5,242.0,242.08,3813.0,232.5261,232.5549,232.0754,232.1521,3813.0
2022-12-12 12:10:00,241.9,242.0,241.83,241.87,2219.0,231.9795,232.0754,231.9124,231.9507,2219.0
2022-12-12 12:15:00,241.82,242.45,241.82,242.37,2694.0,231.9028,232.507,231.9028,232.4302,2694.0
2022-12-12 12:20:00,242.29,242.29,242.12,242.19,2494.0,232.3535,232.3535,232.1905,232.2576,2494.0
2022-12-12 12:25:00,242.28,242.6,242.28,242.6,1000.0,232.3439,232.6508,232.3439,232.6508,1000.0
2022-12-12 12:30:00,242.48,242.55,242.42,242.52,2801.0,232.5357,232.6029,232.4782,232.5741,2801.0
2022-12-12 12:35:00,242.59,242.97,242.54,242.82,2101.0,232.6412,233.0056,232.5933,232.8618,2101.0
2022-12-12 12:40:00,242.94,243.02,242.71,242.94,2932.0,232.9769,233.0536,232.7563,232.9769,2932.0
2022-12-12 12:45:00,242.9,242.97,242.63,242.7,8581.0,232.9385,233.0056,232.6796,232.7467,8581.0
2022-12-12 12:50:00,242.69,242.96,242.68,242.96,810.0,232.7371,232.996,232.7275,232.996,810.0
2022-12-12 12:55:00,242.97,243.27,242.96,243.15,1900.0,233.0056,233.2933,232.996,233.1783,1900.0
2022-12-12 13:00:00,243.06,243.29,242.97,242.97,3050.0,233.0919,233.3125,233.0056,233.0056,3050.0
2022-12-12 13:05:00,243.14,243.3,243.07,243.3,1600.0,233.1687,233.3221,233.1015,233.3221,1600.0
2022-12-12 13:10:00,243.13,243.31,243.13,243.2,1683.0,233.1591,233.3317,233.1591,233.2262,1683.0
2022-12-12 13:15:00,243.15,243.61,243.15,243.61,4003.0,233.1783,233.6194,233.1783,233.6194,4003.0
2022-12-12 13:20:00,243.47,243.68,243.46,243.51,2000.0,233.4851,233.6865,233.4755,233.5235,2000.0
2022-12-12 13:25:00,243.47,243.47,243.26,243.27,4006.0,233.4851,233.4851,233.2837,233.2933,4006.0
2022-12-12 13:30:00,243.27,243.56,243.27,243.5,1631.0,233.2933,233.5714,233.2933,233.5139,1631.0
2022-12-12 13:35:00,243.55,243.67,243.51,243.67,1400.0,233.5619,233.6769,233.5235,233.6769,1400.0
2022-12-12 13:40:00,243.7,243.86,243.7,243.71,800.0,233.7057,233.8591,233.7057,233.7153,800.0
2022-12-12 13:45:00,243.79,243.88,243.63,243.73,1627.0,233.792,233.8783,233.6386,233.7345,1627.0
2022-12-12 13:50:00,243.76,243.79,243.75,243.79,1054.0,233.7632,233.792,233.7536,233.792,1054.0
2022-12-12 13:55:00,243.75,243.82,243.65,243.66,2838.0,233.7536,233.8208,233.6578,233.6673,2838.0
2022-12-12 14:00:00,243.65,243.7,243.54,243.61,2400.0,233.6578,233.7057,233.5523,233.6194,2400.0
2022-12-12 14:05:00,243.58,243.58,243.33,243.33,2000.0,233.5906,233.5906,233.3509,233.3509,2000.0
2022-12-12 14:10:00,243.33,243.46,243.33,243.46,2028.0,233.3509,233.4755,233.3509,233.4755,2028.0
2022-12-12 14:15:00,243.41,243.41,243.23,243.26,2105.0,233.4276,233.4276,233.255,233.2837,2105.0
2022-12-12 14:20:00,243.21,243.39,243.2,243.2,1905.0,233.2358,233.4084,233.2262,233.2262,1905.0
2022-12-12 14:25:00,243.31,243.5,243.2,243.48,2626.0,233.3317,233.5139,233.2262,233.4947,2626.0
2022-12-12 14:30:00,243.25,243.5,243.25,243.44,1000.0,233.2742,233.5139,233.2742,233.4564,1000.0
2022-12-12 14:35:00,243.44,243.6,243.37,243.41,2000.0,233.4564,233.6098,233.3892,233.4276,2000.0
2022-12-12 14:40:00,243.38,243.73,243.38,243.58,3101.0,233.3988,233.7345,233.3988,233.5906,3101.0
2022-12-12 14:45:00,243.66,243.83,243.51,243.53,15088.0,233.6673,233.8304,233.5235,233.5427,15088.0
2022-12-12 14:50:00,243.56,243.84,243.5,243.84,4201.0,233.5714,233.84,233.5139,233.84,4201.0
2022-12-12 14:55:00,243.77,244.0,243.76,243.84,6958.0,233.7728,233.9934,233.7632,233.84,6958.0
2022-12-12 15:00:00,243.91,244.07,243.9,244.07,2300.0,233.9071,234.0605,233.8975,234.0605,2300.0
2022-12-12 15:05:00,244.08,244.53,244.04,244.53,1700.0,234.0701,234.5017,234.0318,234.5017,1700.0
2022-12-12 15:10:00,244.5,244.57,244.47,244.49,1548.0,234.4729,234.54,234.4441,234.4633,1548.0
2022-12-12 15:15:00,244.48,244.78,244.48,244.7,2601.0,234.4537,234.7414,234.4537,234.6647,2601.0
2022-12-12 15:20:00,244.75,244.97,244.72,244.85,5177.0,234.7126,234.9236,234.6839,234.8085,5177.0
2022-12-12 15:25:00,244.89,244.89,244.67,244.78,4116.0,234.8469,234.8469,234.6359,234.7414,4116.0
2022-12-12 15:30:00,244.81,245.18,244.75,245.18,3260.0,234.7702,235.125,234.7126,235.125,3260.0
2022-12-12 15:35:00,245.22,245.45,245.11,245.41,11398.0,235.1634,235.3839,235.0579,235.3456,11398.0
2022-12-12 15:40:00,245.37,245.43,245.07,245.07,6304.0,235.3072,235.3648,235.0195,235.0195,6304.0
2022-12-12 15:45:00,245.06,245.15,245.01,245.04,3067.0,235.0099,235.0962,234.962,234.9907,3067.0
2022-12-12 15:50:00,245.09,245.2,245.07,245.17,9814.0,235.0387,235.1442,235.0195,235.1154,9814.0
2022-12-12 15:55:00,245.25,245.57,245.22,245.48,27320.0,235.1921,235.499,235.1634,235.4127,27320.0
2022-12-13 09:30:00,248.44,248.44,246.11,246.11,15283.0,238.2513,238.2513,236.0169,236.0169,15283.0
2022-12-13 09:35:00,246.01,246.71,245.0,245.22,5791.0,235.921,236.5923,234.9524,235.1634,5791.0
2022-12-13 09:40:00,245.45,245.93,245.13,245.45,6433.0,235.3839,235.8442,235.0771,235.3839,6433.0
2022-12-13 09:45:00,245.47,245.5,243.71,244.01,6793.0,235.4031,235.4319,233.7153,234.003,6793.0
2022-12-13 09:50:00,243.99,245.97,243.99,245.79,5428.0,233.9838,235.8826,233.9838,235.71,5428.0
2022-12-13 09:55:00,245.77,245.77,244.8,245.7,3131.0,235.6908,235.6908,234.7606,235.6237,3131.0
2022-12-13 10:00:00,245.45,245.47,244.77,244.97,4351.0,235.3839,235.4031,234.7318,234.9236,4351.0
2022-12-13 10:05:00,244.94,245.25,244.78,245.0,4703.0,234.8948,235.1921,234.7414,234.9524,4703.0
2022-12-13 10:10:00,245.07,245.26,244.68,244.96,2658.0,235.0195,235.2017,234.6455,234.914,2658.0
2022-12-13 10:15:00,244.9,245.04,244.46,244.69,4744.0,234.8565,234.9907,234.4345,234.6551,4744.0
2022-12-13 10:20:00,244.64,244.64,244.04,244.05,3949.0,234.6071,234.6071,234.0318,234.0413,3949.0
2022-12-13 10:25:00,244.0,244.0,243.24,243.24,16816.0,233.9934,233.9934,233.2646,233.2646,16816.0
2022-12-13 10:30:00,243.08,244.06,242.81,243.84,10950.0,233.1111,234.0509,232.8522,233.84,10950.0
2022-12-13 10:35:00,243.72,243.99,242.79,242.79,8460.0,233.7249,233.9838,232.833,232.833,8460.0
2022-12-13 10:40:00,242.83,243.18,242.59,243.08,2800.0,232.8714,233.207,232.6412,233.1111,2800.0
2022-12-13 10:45:00,243.08,243.64,243.07,243.09,3704.0,233.1111,233.6482,233.1015,233.1207,3704.0
2022-12-13 10:50:00,242.82,243.06,242.53,242.69,18559.0,232.8618,233.0919,232.5837,232.7371,18559.0
2022-12-13 10:55:00,242.68,242.87,242.35,242.65,27017.0,232.7275,232.9097,232.4111,232.6988,27017.0
2022-12-13 11:00:00,242.6,243.54,242.6,243.45,18703.0,232.6508,233.5523,232.6508,233.466,18703.0
2022-12-13 11:05:00,243.48,243.48,242.95,243.24,1902.0,233.4947,233.4947,232.9865,233.2646,1902.0
2022-12-13 11:10:00,243.16,243.89,242.95,243.87,5200.0,233.1878,233.8879,232.9865,233.8687,5200.0
2022-12-13 11:15:00,243.66,244.05,243.62,243.86,13108.0,233.6673,234.0413,233.629,233.8591,13108.0
2022-12-13 11:20:00,243.89,243.92,243.28,243.42,53613.0,233.8879,233.9167,233.3029,233.4372,53613.0
2022-12-13 11:25:00,243.42,243.81,243.42,243.81,4401.0,233.4372,233.8112,233.4372,233.8112,4401.0
2022-12-13 11:30:00,243.93,244.2,243.82,243.93,6630.0,233.9263,234.1852,233.8208,233.9263,6630.0
2022-12-13 11:35:00,244.14,244.27,243.62,244.11,27087.0,234.1277,234.2523,233.629,234.0989,27087.0
2022-12-13 11:40:00,244.06,244.62,244.06,244.46,5162.0,234.0509,234.588,234.0509,234.4345,5162.0
2022-12-13 11:45:00,244.34,244.34,243.83,243.97,25392.0,234.3195,234.3195,233.8304,233.9646,25392.0
2022-12-13 11:50:00,244.05,244.07,243.5,243.62,13460.0,234.0413,234.0605,233.5139,233.629,13460.0
2022-12-13 11:55:00,243.47,243.47,243.08,243.31,2552.0,233.4851,233.4851,233.1111,233.3317,2552.0
2022-12-13 12:00:00,243.38,243.63,242.98,242.99,8567.0,233.3988,233.6386,233.0152,233.0248,8567.0
2022-12-13 12:05:00,242.91,243.15,242.77,242.86,3600.0,232.9481,233.1783,232.8138,232.9001,3600.0
2022-12-13 12:10:00,242.73,242.73,242.06,242.09,2777.0,232.7755,232.7755,232.133,232.1617,2777.0
2022-12-13 12:15:00,242.08,242.12,241.65,241.67,3640.0,232.1521,232.1905,231.7398,231.759,3640.0
2022-12-13 12:20:00,241.77,242.27,241.77,242.06,3041.0,231.8549,232.3343,231.8549,232.133,3041.0
2022-12-13 12:25:00,242.24,242.25,242.02,242.02,1910.0,232.3056,232.3152,232.0946,232.0946,1910.0
2022-12-13 12:30:00,242.02,242.36,241.98,242.36,3912.0,232.0946,232.4207,232.0562,232.4207,3912.0
2022-12-13 12:35:00,242.21,242.62,241.98,242.62,3558.0,232.2768,232.67,232.0562,232.67,3558.0
2022-12-13 12:40:00,242.78,242.78,242.41,242.45,3172.0,232.8234,232.8234,232.4686,232.507,3172.0
2022-12-13 12:45:00,242.42,242.64,241.63,241.74,8087.0,232.4782,232.6892,231.7206,231.8261,8087.0
2022-12-13 12:50:00,241.62,241.63,241.18,241.38,4113.0,231.711,231.7206,231.289,231.4808,4113.0
2022-12-13 12:55:00,241.36,241.48,241.05,241.05,7808.0,231.4617,231.5767,231.1644,231.1644,7808.0
2022-12-13 13:00:00,241.03,241.14,240.85,240.92,5882.0,231.1452,231.2507,230.9726,231.0397,5882.0
2022-12-13 13:05:00,240.92,240.98,240.68,240.88,3845.0,231.0397,231.0972,230.8096,231.0013,3845.0
2022-12-13 13:10:00,240.81,241.23,240.81,240.91,6060.0,230.9342,231.337,230.9342,231.0301,6060.0
2022-12-13 13:15:00,241.0,241.41,240.95,241.36,11069.0,231.1164,231.5096,231.0685,231.4617,11069.0
2022-12-13 13:20:00,241.44,241.77,241.31,241.56,4644.0,231.5384,231.8549,231.4137,231.6535,4644.0
2022-12-13 13:25:00,241.58,241.58,241.32,241.36,5420.0,231.6726,231.6726,231.4233,231.4617,5420.0
2022-12-13 13:30:00,241.36,241.67,241.14,241.17,4808.0,231.4617,231.759,231.2507,231.2795,4808.0
2022-12-13 13:35:00,241.22,241.39,240.93,241.39,5371.0,231.3274,231.4904,231.0493,231.4904,5371.0
2022-12-13 13:40:00,241.25,241.86,241.12,241.83,6520.0,231.3562,231.9412,231.2315,231.9124,6520.0
2022-12-13 13:45:00,241.84,241.98,241.58,241.65,2692.0,231.922,232.0562,231.6726,231.7398,2692.0
2022-12-13 13:50:00,241.66,241.77,241.5,241.51,4382.0,231.7494,231.8549,231.5959,231.6055,4382.0
2022-12-13 13:55:00,241.4,241.55,241.33,241.44,5404.0,231.5,231.6439,231.4329,231.5384,5404.0
2022-12-13 14:00:00,241.5,241.81,241.43,241.67,3442.0,231.5959,231.8932,231.5288,231.759,3442.0
2022-12-13 14:05:00,241.74,241.76,241.33,241.75,8257.0,231.8261,231.8453,231.4329,231.8357,8257.0
2022-12-13 14:10:00,241.54,242.0,241.48,241.92,5191.0,231.6343,232.0754,231.5767,231.9987,5191.0
2022-12-13 14:15:00,241.95,242.42,241.94,242.18,4713.0,232.0275,232.4782,232.0179,232.248,4713.0
2022-12-13 14:20:00,242.1,242.1,241.61,241.8,5681.0,232.1713,232.1713,231.7014,231.8836,5681.0
2022-12-13 14:25:00,241.76,241.83,241.56,241.68,5453.0,231.8453,231.9124,231.6535,231.7685,5453.0
2022-12-13 14:30:00,241.55,241.72,241.48,241.65,3894.0,231.6439,231.8069,231.5767,231.7398,3894.0
2022-12-13 14:35:00,241.65,241.76,241.59,241.76,4797.0,231.7398,231.8453,231.6822,231.8453,4797.0
2022-12-13 14:40:00,241.77,242.07,241.64,241.96,10822.0,231.8549,232.1425,231.7302,232.0371,10822.0
2022-12-13 14:45:00,241.99,242.33,241.95,242.12,11337.0,232.0658,232.3919,232.0275,232.1905,11337.0
2022-12-13 14:50:00,242.16,242.16,241.38,241.38,5270.0,232.2289,232.2289,231.4808,231.4808,5270.0
2022-12-13 14:55:00,241.38,241.47,240.9,241.31,3778.0,231.4808,231.5672,231.0205,231.4137,3778.0
2022-12-13 15:00:00,241.28,241.29,240.47,240.54,6232.0,231.3849,231.3945,230.6082,230.6753,6232.0
2022-12-13 15:05:00,240.5,240.99,240.48,240.94,5224.0,230.6369,231.1068,230.6178,231.0589,5224.0
2022-12-13 15:10:00,240.99,241.0,240.45,240.53,5984.0,231.1068,231.1164,230.589,230.6657,5984.0
2022-12-13 15:15:00,240.45,240.9,240.34,240.69,10239.0,230.589,231.0205,230.4835,230.8191,10239.0
2022-12-13 15:20:00,240.66,240.9,240.5,240.68,8389.0,230.7904,231.0205,230.6369,230.8096,8389.0
2022-12-13 15:25:00,240.66,240.68,240.22,240.28,21795.0,230.7904,230.8096,230.3684,230.426,21795.0
2022-12-13 15:30:00,240.25,241.11,240.25,241.04,25107.0,230.3972,231.2219,230.3972,231.1548,25107.0
2022-12-13 15:35:00,241.04,241.15,240.47,240.51,20867.0,231.1548,231.2603,230.6082,230.6465,20867.0
2022-12-13 15:40:00,240.52,240.91,240.44,240.84,11731.0,230.6561,231.0301,230.5794,230.963,11731.0
2022-12-13 15:45:00,240.92,241.38,240.87,240.95,45875.0,231.0397,231.4808,230.9918,231.0685,45875.0
2022-12-13 15:50:00,240.95,241.34,240.87,241.14,77730.0,231.0685,231.4425,230.9918,231.2507,77730.0
2022-12-13 15:55:00,241.09,241.1,240.47,240.8,127907.0,231.2027,231.2123,230.6082,230.9246,127907.0
2022-12-14 09:30:00,241.45,241.48,241.36,241.36,7933.0,231.548,231.5767,231.4617,231.4617,7933.0
2022-12-14 09:35:00,241.65,241.65,240.89,241.5,4926.0,231.7398,231.7398,231.0109,231.5959,4926.0
2022-12-14 09:40:00,241.58,241.69,240.65,241.21,6196.0,231.6726,231.7781,230.7808,231.3178,6196.0
2022-12-14 09:45:00,241.14,241.64,240.85,241.37,11536.0,231.2507,231.7302,230.9726,231.4713,11536.0
2022-12-14 09:50:00,241.21,241.86,241.21,241.62,8076.0,231.3178,231.9412,231.3178,231.711,8076.0
2022-12-14 09:55:00,241.62,242.13,241.6,241.6,2600.0,231.711,232.2001,231.6918,231.6918,2600.0
2022-12-14 10:00:00,241.65,241.65,240.79,240.84,4500.0,231.7398,231.7398,230.915,230.963,4500.0
2022-12-14 10:05:00,240.76,241.32,240.56,241.1,6081.0,230.8863,231.4233,230.6945,231.2123,6081.0
2022-12-14 10:10:00,241.23,241.24,241.03,241.13,3099.0,231.337,231.3466,231.1452,231.2411,3099.0
2022-12-14 10:15:00,241.07,241.29,241.06,241.06,3179.0,231.1836,231.3945,231.174,231.174,3179.0
2022-12-14 10:20:00,241.08,241.51,240.9,241.02,4474.0,231.1931,231.6055,231.0205,231.1356,4474.0
2022-12-14 10:25:00,241.16,241.39,241.04,241.14,4511.0,231.2699,231.4904,231.1548,231.2507,4511.0
2022-12-14 10:30:00,241.09,241.3,241.05,241.15,4836.0,231.2027,231.4041,231.1644,231.2603,4836.0
2022-12-14 10:35:00,241.24,241.65,241.03,241.65,15724.0,231.3466,231.7398,231.1452,231.7398,15724.0
2022-12-14 10:40:00,241.7,241.95,241.7,241.9,2850.0,231.7877,232.0275,231.7877,231.9795,2850.0
2022-12-14 10:45:00,241.87,241.9,241.6,241.72,3435.0,231.9507,231.9795,231.6918,231.8069,3435.0
2022-12-14 10:50:00,241.69,242.17,241.62,242.17,2500.0,231.7781,232.2384,231.711,232.2384,2500.0
2022-12-14 10:55:00,242.07,242.22,241.92,242.17,2403.0,232.1425,232.2864,231.9987,232.2384,2403.0
2022-12-14 11:00:00,242.19,242.73,242.19,242.55,2461.0,232.2576,232.7755,232.2576,232.6029,2461.0
2022-12-14 11:05:00,242.48,242.57,242.29,242.33,3432.0,232.5357,232.622,232.3535,232.3919,3432.0
2022-12-14 11:10:00,242.45,242.45,242.09,242.12,2590.0,232.507,232.507,232.1617,232.1905,2590.0
2022-12-14 11:15:00,242.14,242.15,241.82,241.93,2383.0,232.2097,232.2193,231.9028,232.0083,2383.0
2022-12-14 11:20:00,241.93,242.3,241.72,242.23,4809.0,232.0083,232.3631,231.8069,232.296,4809.0
2022-12-14 11:25:00,241.94,242.15,241.89,242.14,2813.0,232.0179,232.2193,231.9699,232.2097,2813.0
2022-12-14 11:30:00,242.1,242.3,242.03,242.13,2113.0,232.1713,232.3631,232.1042,232.2001,2113.0
2022-12-14 11:35:00,242.11,242.12,241.83,242.0,1621.0,232.1809,232.1905,231.9124,232.0754,1621.0
2022-12-14 11:40:00,242.1,242.15,241.81,241.83,2000.0,232.1713,232.2193,231.8932,231.9124,2000.0
2022-12-14 11:45:00,241.83,241.83,241.38,241.56,7148.0,231.9124,231.9124,231.4808,231.6535,7148.0
2022-12-14 11:50:00,241.58,241.66,241.23,241.49,6087.0,231.6726,231.7494,231.337,231.5863,6087.0
2022-12-14 11:55:00,241.33,241.35,241.18,241.18,3605.0,231.4329,231.4521,231.289,231.289,3605.0
2022-12-14 12:00:00,241.16,241.19,240.99,241.18,4274.0,231.2699,231.2986,231.1068,231.289,4274.0
2022-12-14 12:05:00,241.08,241.2,241.04,241.04,7700.0,231.1931,231.3082,231.1548,231.1548,7700.0
2022-12-14 12:10:00,241.02,241.14,240.95,241.04,6733.0,231.1356,231.2507,231.0685,231.1548,6733.0
2022-12-14 12:15:00,240.97,241.08,240.81,240.97,6262.0,231.0877,231.1931,230.9342,231.0877,6262.0
2022-12-14 12:20:00,241.1,241.16,240.98,241.03,2110.0,231.2123,231.2699,231.0972,231.1452,2110.0
2022-12-14 12:25:00,241.12,241.24,240.93,240.93,5159.0,231.2315,231.3466,231.0493,231.0493,5159.0
2022-12-14 12:30:00,240.92,241.24,240.92,241.12,5823.0,231.0397,231.3466,231.0397,231.2315,5823.0
2022-12-14 12:35:00,240.97,241.31,240.96,241.31,2828.0,231.0877,231.4137,231.0781,231.4137,2828.0
2022-12-14 12:40:00,241.23,241.36,241.15,241.26,2347.0,231.337,231.4617,231.2603,231.3658,2347.0
2022-12-14 12:45:00,241.33,241.4,241.24,241.4,2758.0,231.4329,231.5,231.3466,231.5,2758.0
2022-12-14 12:50:00,241.5,241.53,241.33,241.36,1521.0,231.5959,231.6247,231.4329,231.4617,1521.0
2022-12-14 12:55:00,241.34,241.54,241.32,241.32,4289.0,231.4425,231.6343,231.4233,231.4233,4289.0
2022-12-14 13:00:00,241.31,241.63,241.31,241.5,4141.0,231.4137,231.7206,231.4137,231.5959,4141.0
2022-12-14 13:05:00,241.5,241.88,241.49,241.79,6060.0,231.5959,231.9603,231.5863,231.874,6060.0
2022-12-14 13:10:00,241.79,241.88,241.69,241.73,4595.0,231.874,231.9603,231.7781,231.8165,4595.0
2022-12-14 13:15:00,241.68,241.72,241.39,241.5,2600.0,231.7685,231.8069,231.4904,231.5959,2600.0
2022-12-14 13:20:00,241.41,241.61,241.35,241.51,8219.0,231.5096,231.7014,231.4521,231.6055,8219.0
2022-12-14 13:25:00,241.46,241.8,241.4,241.8,2083.0,231.5576,231.8836,231.5,231.8836,2083.0
2022-12-14 13:30:00,241.71,241.75,241.62,241.75,1300.0,231.7973,231.8357,231.711,231.8357,1300.0
2022-12-14 13:35:00,241.74,242.12,241.7,242.03,9339.0,231.8261,232.1905,231.7877,232.1042,9339.0
2022-12-14 13:40:00,242.05,242.06,241.79,241.91,6112.0,232.1234,232.133,231.874,231.9891,6112.0
2022-12-14 13:45:00,241.9,241.9,241.66,241.66,4596.0,231.9795,231.9795,231.7494,231.7494,4596.0
2022-12-14 13:50:00,241.75,241.93,241.64,241.82,4392.0,231.8357,232.0083,231.7302,231.9028,4392.0
2022-12-14 13:55:00,241.93,242.29,241.72,241.72,6459.0,232.0083,232.3535,231.8069,231.8069,6459.0
2022-12-14 14:00:00,241.6,241.6,240.05,240.78,16767.0,231.6918,231.6918,230.2054,230.9055,16767.0
2022-12-14 14:05:00,240.43,240.43,239.48,239.86,8777.0,230.5698,230.5698,229.6588,230.0232,8777.0
2022-12-14 14:10:00,239.66,239.93,239.45,239.66,12060.0,229.8314,230.0903,229.63,229.8314,12060.0
2022-12-14 14:15:00,239.54,239.93,239.49,239.7,9730.0,229.7163,230.0903,229.6684,229.8697,9730.0
2022-12-14 14:20:00,239.66,239.72,239.24,239.39,9382.0,229.8314,229.8889,229.4286,229.5725,9382.0
2022-12-14 14:25:00,239.51,240.17,239.5,239.99,7244.0,229.6875,230.3205,229.6779,230.1478,7244.0
2022-12-14 14:30:00,239.88,240.15,238.55,238.55,7441.0,230.0424,230.3013,228.7669,228.7669,7441.0
2022-12-14 14:35:00,238.57,239.23,238.34,238.96,5520.0,228.7861,229.419,228.5655,229.1601,5520.0
2022-12-14 14:40:00,238.77,239.66,238.38,239.06,6764.0,228.9779,229.8314,228.6039,229.256,6764.0
2022-12-14 14:45:00,239.03,239.03,238.06,238.81,5545.0,229.2272,229.2272,228.297,229.0162,5545.0
2022-12-14 14:50:00,238.57,238.64,238.25,238.61,2718.0,228.7861,228.8532,228.4792,228.8244,2718.0
2022-12-14 14:55:00,238.56,238.9,238.4,238.87,6748.0,228.7765,229.1026,228.6231,229.0738,6748.0
2022-12-14 15:00:00,238.85,239.9,238.84,239.9,4725.0,229.0546,230.0615,229.045,230.0615,4725.0
2022-12-14 15:05:00,239.5,239.88,239.24,239.56,5293.0,229.6779,230.0424,229.4286,229.7355,5293.0
2022-12-14 15:10:00,239.56,240.74,239.55,239.97,11086.0,229.7355,230.8671,229.7259,230.1287,11086.0
2022-12-14 15:15:00,239.96,240.15,239.19,239.69,9388.0,230.1191,230.3013,229.3807,229.8602,9388.0
2022-12-14 15:20:00,239.73,240.06,239.57,239.78,8390.0,229.8985,230.215,229.7451,229.9465,8390.0
2022-12-14 15:25:00,239.78,239.88,239.09,239.09,9664.0,229.9465,230.0424,229.2848,229.2848,9664.0
2022-12-14 15:30:00,239.12,239.12,238.59,238.84,9252.0,229.3135,229.3135,228.8053,229.045,9252.0
2022-12-14 15:35:00,238.81,239.22,238.44,239.2,15188.0,229.0162,229.4094,228.6614,229.3902,15188.0
2022-12-14 15:40:00,239.25,239.92,239.16,239.92,14633.0,229.4382,230.0807,229.3519,230.0807,14633.0
2022-12-14 15:45:00,239.81,239.83,239.43,239.7,17719.0,229.9752,229.9944,229.6108,229.8697,17719.0
2022-12-14 15:50:00,239.72,240.41,239.72,240.22,36507.0,229.8889,230.5506,229.8889,230.3684,36507.0
2022-12-14 15:55:00,240.19,240.19,239.49,239.56,68683.0,230.3396,230.3396,229.6684,229.7355,68683.0
2022-12-15 09:30:00,237.77,239.54,237.59,238.58,11626.0,228.0189,229.7163,227.8463,228.7957,11626.0
2022-12-15 09:35:00,238.95,239.53,238.17,238.35,2240.0,229.1505,229.7067,228.4025,228.5751,2240.0
2022-12-15 09:40:00,237.7,237.88,237.59,237.59,1607.0,227.9518,228.1244,227.8463,227.8463,1607.0
2022-12-15 09:45:00,237.73,237.86,237.09,237.17,4472.0,227.9805,228.1052,227.3668,227.4435,4472.0
2022-12-15 09:50:00,237.2,237.39,236.86,236.87,2483.0,227.4723,227.6545,227.1462,227.1558,2483.0
2022-12-15 09:55:00,236.71,236.77,235.76,235.76,4687.0,227.0024,227.0599,226.0913,226.0913,4687.0
2022-12-15 10:00:00,235.58,235.79,235.31,235.33,3603.0,225.9187,226.1201,225.6598,225.679,3603.0
2022-12-15 10:05:00,235.25,235.48,235.2,235.27,2717.0,225.6022,225.8228,225.5543,225.6214,2717.0
2022-12-15 10:10:00,235.27,235.55,235.16,235.55,3516.0,225.6214,225.8899,225.5159,225.8899,3516.0
2022-12-15 10:15:00,235.57,235.62,235.48,235.62,717.0,225.9091,225.9571,225.8228,225.9571,717.0
2022-12-15 10:20:00,235.5,236.0,235.32,235.61,16568.0,225.842,226.3215,225.6694,225.9475,16568.0
2022-12-15 10:25:00,235.49,235.49,235.23,235.33,1770.0,225.8324,225.8324,225.5831,225.679,1770.0
2022-12-15 10:30:00,235.27,235.27,234.6,234.77,5077.0,225.6214,225.6214,224.9789,225.1419,5077.0
2022-12-15 10:35:00,234.8,235.26,234.8,235.26,3300.0,225.1707,225.6118,225.1707,225.6118,3300.0
2022-12-15 10:40:00,235.12,235.2,234.99,235.2,2900.0,225.4776,225.5543,225.3529,225.5543,2900.0
2022-12-15 10:45:00,235.09,235.52,234.95,235.11,4946.0,225.4488,225.8612,225.3145,225.468,4946.0
2022-12-15 10:50:00,235.1,235.15,234.47,234.47,1721.0,225.4584,225.5063,224.8542,224.8542,1721.0
2022-12-15 10:55:00,234.32,234.5,234.2,234.46,12141.0,224.7104,224.883,224.5953,224.8446,12141.0
2022-12-15 11:00:00,234.51,234.98,234.49,234.98,4846.0,224.8926,225.3433,224.8734,225.3433,4846.0
2022-12-15 11:05:00,235.02,235.31,234.92,235.06,7197.0,225.3817,225.6598,225.2858,225.42,7197.0
2022-12-15 11:10:00,235.03,235.2,234.93,234.93,5900.0,225.3913,225.5543,225.2954,225.2954,5900.0
2022-12-15 11:15:00,235.0,235.0,234.74,234.95,4317.0,225.3625,225.3625,225.1132,225.3145,4317.0
2022-12-15 11:20:00,234.99,235.19,234.79,234.86,10409.0,225.3529,225.5447,225.1611,225.2282,10409.0
2022-12-15 11:25:00,234.8,234.9,234.53,234.63,3308.0,225.1707,225.2666,224.9118,225.0077,3308.0
2022-12-15 11:30:00,234.65,234.65,234.19,234.31,7192.0,225.0268,225.0268,224.5857,224.7008,7192.0
2022-12-15 11:35:00,234.33,234.38,233.77,234.16,5976.0,224.72,224.7679,224.1829,224.5569,5976.0
2022-12-15 11:40:00,234.19,234.26,233.5,233.69,15726.0,224.5857,224.6528,223.924,224.1062,15726.0
2022-12-15 11:45:00,233.74,233.81,233.44,233.44,1133.0,224.1542,224.2213,223.8665,223.8665,1133.0
2022-12-15 11:50:00,233.45,233.63,233.43,233.63,1598.0,223.8761,224.0487,223.8569,224.0487,1598.0
2022-12-15 11:55:00,233.82,233.82,233.44,233.67,2017.0,224.2309,224.2309,223.8665,224.087,2017.0
2022-12-15 12:00:00,233.68,233.86,233.67,233.68,3766.0,224.0966,224.2692,224.087,224.0966,3766.0
2022-12-15 12:05:00,233.76,233.86,233.63,233.86,3799.0,224.1733,224.2692,224.0487,224.2692,3799.0
2022-12-15 12:10:00,233.8,234.25,233.74,234.18,4304.0,224.2117,224.6433,224.1542,224.5761,4304.0
2022-12-15 12:15:00,234.24,234.24,234.05,234.17,1900.0,224.6337,224.6337,224.4515,224.5665,1900.0
2022-12-15 12:20:00,234.13,234.24,233.95,233.95,5319.0,224.5282,224.6337,224.3556,224.3556,5319.0
2022-12-15 12:25:00,234.07,234.19,233.96,234.04,3403.0,224.4706,224.5857,224.3651,224.4419,3403.0
2022-12-15 12:30:00,234.19,234.41,234.05,234.41,2073.0,224.5857,224.7967,224.4515,224.7967,2073.0
2022-12-15 12:35:00,234.5,234.65,234.43,234.48,4526.0,224.883,225.0268,224.8159,224.8638,4526.0
2022-12-15 12:40:00,234.43,234.46,234.09,234.11,2751.0,224.8159,224.8446,224.4898,224.509,2751.0
2022-12-15 12:45:00,234.09,234.3,234.09,234.3,1784.0,224.4898,224.6912,224.4898,224.6912,1784.0
2022-12-15 12:50:00,234.3,234.32,234.14,234.28,5268.0,224.6912,224.7104,224.5378,224.672,5268.0
2022-12-15 12:55:00,234.29,234.6,234.22,234.6,16997.0,224.6816,224.9789,224.6145,224.9789,16997.0
2022-12-15 13:00:00,234.57,234.67,234.49,234.65,5128.0,224.9501,225.046,224.8734,225.0268,5128.0
2022-12-15 13:05:00,234.64,234.64,234.14,234.18,6161.0,225.0173,225.0173,224.5378,224.5761,6161.0
2022-12-15 13:10:00,234.26,234.47,234.1,234.3,2624.0,224.6528,224.8542,224.4994,224.6912,2624.0
2022-12-15 13:15:00,234.48,234.57,234.46,234.49,1100.0,224.8638,224.9501,224.8446,224.8734,1100.0
2022-12-15 13:20:00,234.52,234.8,234.45,234.65,4233.0,224.9022,225.1707,224.835,225.0268,4233.0
2022-12-15 13:25:00,234.7,234.94,234.69,234.92,4453.0,225.0748,225.305,225.0652,225.2858,4453.0
2022-12-15 13:30:00,234.87,234.87,234.74,234.83,1626.0,225.2378,225.2378,225.1132,225.1995,1626.0
2022-12-15 13:35:00,234.82,235.16,234.82,234.94,5261.0,225.1899,225.5159,225.1899,225.305,5261.0
2022-12-15 13:40:00,234.9,234.9,234.64,234.69,6199.0,225.2666,225.2666,225.0173,225.0652,6199.0
2022-12-15 13:45:00,234.75,234.75,234.39,234.4,3983.0,225.1227,225.1227,224.7775,224.7871,3983.0
2022-12-15 13:50:00,234.34,234.4,234.22,234.24,5620.0,224.7296,224.7871,224.6145,224.6337,5620.0
2022-12-15 13:55:00,234.3,234.3,234.17,234.23,5000.0,224.6912,224.6912,224.5665,224.6241,5000.0
2022-12-15 14:00:00,234.22,234.24,234.02,234.02,3806.0,224.6145,224.6337,224.4227,224.4227,3806.0
2022-12-15 14:05:00,234.02,234.02,233.77,233.79,6884.0,224.4227,224.4227,224.1829,224.2021,6884.0
2022-12-15 14:10:00,233.87,234.33,233.86,234.33,4060.0,224.2788,224.72,224.2692,224.72,4060.0
2022-12-15 14:15:00,234.29,235.02,234.28,234.98,3322.0,224.6816,225.3817,224.672,225.3433,3322.0
2022-12-15 14:20:00,234.98,235.53,234.86,235.36,10505.0,225.3433,225.8708,225.2282,225.7077,10505.0
2022-12-15 14:25:00,235.27,235.57,235.09,235.51,13349.0,225.6214,225.9091,225.4488,225.8516,13349.0
2022-12-15 14:30:00,235.59,235.84,235.56,235.8,20145.0,225.9283,226.168,225.8995,226.1297,20145.0
2022-12-15 14:35:00,235.72,235.99,235.55,235.95,12769.0,226.053,226.3119,225.8899,226.2735,12769.0
2022-12-15 14:40:00,235.98,236.43,235.87,236.43,4341.0,226.3023,226.7338,226.1968,226.7338,4341.0
2022-12-15 14:45:00,236.4,236.4,236.07,236.22,7727.0,226.7051,226.7051,226.3886,226.5325,7727.0
2022-12-15 14:50:00,236.19,236.37,235.97,236.37,5725.0,226.5037,226.6763,226.2927,226.6763,5725.0
2022-12-15 14:55:00,236.27,236.43,236.26,236.37,5812.0,226.5804,226.7338,226.5708,226.6763,5812.0
2022-12-15 15:00:00,236.33,236.41,236.22,236.37,18600.0,226.6379,226.7147,226.5325,226.6763,18600.0
2022-12-15 15:05:00,236.33,236.39,236.2,236.3,3730.0,226.6379,226.6955,226.5133,226.6092,3730.0
2022-12-15 15:10:00,236.24,236.26,235.78,235.8,3617.0,226.5516,226.5708,226.1105,226.1297,3617.0
2022-12-15 15:15:00,235.8,235.87,235.67,235.87,3050.0,226.1297,226.1968,226.005,226.1968,3050.0
2022-12-15 15:20:00,235.86,236.05,235.76,236.0,4814.0,226.1872,226.3694,226.0913,226.3215,4814.0
2022-12-15 15:25:00,236.05,236.33,235.96,236.31,6679.0,226.3694,226.6379,226.2831,226.6188,6679.0
2022-12-15 15:30:00,236.28,236.28,235.96,236.2,8141.0,226.59,226.59,226.2831,226.5133,8141.0
2022-12-15 15:35:00,236.17,236.22,235.51,235.63,9973.0,226.4845,226.5325,225.8516,225.9667,9973.0
2022-12-15 15:40:00,235.67,235.82,235.53,235.53,15793.0,226.005,226.1489,225.8708,225.8708,15793.0
2022-12-15 15:45:00,235.52,235.73,235.47,235.61,18694.0,225.8612,226.0626,225.8132,225.9475,18694.0
2022-12-15 15:50:00,235.64,235.92,235.49,235.76,43247.0,225.9762,226.2448,225.8324,226.0913,43247.0
2022-12-15 15:55:00,235.67,235.73,235.13,235.52,85020.0,226.005,226.0626,225.4872,225.8612,85020.0
2022-12-16 09:30:00,232.29,232.98,232.29,232.72,162385.0,222.7636,223.4253,222.7636,223.176,162385.0
2022-12-16 09:35:00,232.62,232.96,232.02,232.36,12980.0,223.0801,223.4062,222.5047,222.8308,12980.0
2022-12-16 09:40:00,232.33,233.52,232.31,233.31,13697.0,222.802,223.9432,222.7828,223.7418,13697.0
2022-12-16 09:45:00,234.26,234.3,233.29,233.32,7056.0,224.6528,224.6912,223.7226,223.7514,7056.0
2022-12-16 09:50:00,233.15,233.22,232.73,232.81,6404.0,223.5884,223.6555,223.1856,223.2623,6404.0
2022-12-16 09:55:00,233.11,233.43,232.85,233.17,5369.0,223.55,223.8569,223.3007,223.6075,5369.0
2022-12-16 10:00:00,233.02,233.09,232.4,232.4,1700.0,223.4637,223.5308,222.8691,222.8691,1700.0
2022-12-16 10:05:00,232.45,232.68,231.86,231.87,5869.0,222.9171,223.1376,222.3513,222.3609,5869.0
2022-12-16 10:10:00,231.77,231.86,231.68,231.81,1392.0,222.265,222.3513,222.1786,222.3033,1392.0
2022-12-16 10:15:00,231.53,232.12,231.39,232.12,3851.0,222.0348,222.6006,221.9005,222.6006,3851.0
2022-12-16 10:20:00,232.16,232.16,231.86,231.86,3336.0,222.639,222.639,222.3513,222.3513,3336.0
2022-12-16 10:25:00,231.93,231.97,231.67,231.68,4852.0,222.4184,222.4568,222.1691,222.1786,4852.0
2022-12-16 10:30:00,231.65,231.9,231.38,231.43,1650.0,222.1499,222.3896,221.891,221.9389,1650.0
2022-12-16 10:35:00,231.5,231.71,231.37,231.58,4224.0,222.006,222.2074,221.8814,222.0827,4224.0
2022-12-16 10:40:00,231.7,231.83,231.7,231.83,1228.0,222.1978,222.3225,222.1978,222.3225,1228.0
2022-12-16 10:45:00,231.75,232.24,231.71,231.99,2625.0,222.2458,222.7157,222.2074,222.4759,2625.0
2022-12-16 10:50:00,231.96,232.13,231.64,231.68,34310.0,222.4472,222.6102,222.1403,222.1786,34310.0
2022-12-16 10:55:00,231.82,231.82,231.35,231.48,8220.0,222.3129,222.3129,221.8622,221.9869,8220.0
2022-12-16 11:00:00,231.5,231.5,230.95,231.27,8738.0,222.006,222.006,221.4786,221.7855,8738.0
2022-12-16 11:05:00,231.24,231.27,230.71,230.71,3665.0,221.7567,221.7855,221.2484,221.2484,3665.0
2022-12-16 11:10:00,230.65,230.97,230.55,230.97,3299.0,221.1909,221.4978,221.095,221.4978,3299.0
2022-12-16 11:15:00,230.97,231.1,230.62,230.62,3700.0,221.4978,221.6224,221.1621,221.1621,3700.0
2022-12-16 11:20:00,230.58,230.65,229.66,229.66,15478.0,221.1238,221.1909,220.2415,220.2415,15478.0
2022-12-16 11:25:00,229.86,230.35,229.62,229.74,12251.0,220.4333,220.9032,220.2031,220.3182,12251.0
2022-12-16 11:30:00,229.75,229.98,229.63,229.8,2202.0,220.3278,220.5484,220.2127,220.3757,2202.0
2022-12-16 11:35:00,229.8,230.06,229.74,230.06,1078.0,220.3757,220.6251,220.3182,220.6251,1078.0
2022-12-16 11:40:00,230.14,230.35,229.88,230.11,3383.0,220.7018,220.9032,220.4525,220.673,3383.0
2022-12-16 11:45:00,230.25,230.8,230.24,230.65,3020.0,220.8073,221.3347,220.7977,221.1909,3020.0
2022-12-16 11:50:00,230.77,230.89,230.6,230.64,3446.0,221.306,221.421,221.1429,221.1813,3446.0
2022-12-16 11:55:00,230.57,231.03,230.55,230.77,3616.0,221.1142,221.5553,221.095,221.306,3616.0
2022-12-16 12:00:00,230.71,230.83,230.33,230.44,4679.0,221.2484,221.3635,220.884,220.9895,4679.0
2022-12-16 12:05:00,230.43,230.49,230.28,230.28,1499.0,220.9799,221.0375,220.8361,220.8361,1499.0
2022-12-16 12:10:00,230.39,230.63,230.39,230.58,1473.0,220.9416,221.1717,220.9416,221.1238,1473.0
2022-12-16 12:15:00,230.55,230.68,230.11,230.14,8130.0,221.095,221.2197,220.673,220.7018,8130.0
2022-12-16 12:20:00,230.05,230.4,230.05,230.24,2454.0,220.6155,220.9511,220.6155,220.7977,2454.0
2022-12-16 12:25:00,230.32,230.32,230.04,230.09,831.0,220.8744,220.8744,220.6059,220.6539,831.0
2022-12-16 12:30:00,230.16,230.3,229.96,230.16,1820.0,220.721,220.8552,220.5292,220.721,1820.0
2022-12-16 12:35:00,230.09,230.45,230.09,230.45,2258.0,220.6539,220.9991,220.6539,220.9991,2258.0
2022-12-16 12:40:00,230.2,230.27,229.73,229.76,3308.0,220.7593,220.8265,220.3086,220.3374,3308.0
2022-12-16 12:45:00,229.8,229.93,229.73,229.74,2525.0,220.3757,220.5004,220.3086,220.3182,2525.0
2022-12-16 12:50:00,229.73,229.73,229.16,229.16,2871.0,220.3086,220.3086,219.762,219.762,2871.0
2022-12-16 12:55:00,229.15,229.17,228.91,228.95,3300.0,219.7524,219.7716,219.5222,219.5606,3300.0
2022-12-16 13:00:00,228.92,229.11,228.92,229.05,27336.0,219.5318,219.714,219.5318,219.6565,27336.0
2022-12-16 13:05:00,229.06,229.07,228.9,229.06,4440.0,219.6661,219.6757,219.5127,219.6661,4440.0
2022-12-16 13:10:00,229.14,229.17,228.91,229.06,6177.0,219.7428,219.7716,219.5222,219.6661,6177.0
2022-12-16 13:15:00,228.96,229.15,228.82,228.82,4040.0,219.5702,219.7524,219.4359,219.4359,4040.0
2022-12-16 13:20:00,228.81,229.01,228.64,228.72,7821.0,219.4263,219.6181,219.2633,219.34,7821.0
2022-12-16 13:25:00,228.87,228.87,228.62,228.63,1768.0,219.4839,219.4839,219.2441,219.2537,1768.0
2022-12-16 13:30:00,228.58,228.94,228.52,228.94,2825.0,219.2058,219.551,219.1482,219.551,2825.0
2022-12-16 13:35:00,228.76,229.07,228.76,228.92,4705.0,219.3784,219.6757,219.3784,219.5318,4705.0
2022-12-16 13:40:00,228.94,229.09,228.63,228.63,7736.0,219.551,219.6949,219.2537,219.2537,7736.0
2022-12-16 13:45:00,228.69,228.71,228.6,228.71,1594.0,219.3113,219.3304,219.225,219.3304,1594.0
2022-12-16 13:50:00,228.8,228.86,228.69,228.74,2735.0,219.4168,219.4743,219.3113,219.3592,2735.0
2022-12-16 13:55:00,228.76,228.79,228.47,228.53,5825.0,219.3784,219.4072,219.1003,219.1578,5825.0
2022-12-16 14:00:00,228.46,228.66,228.35,228.59,6602.0,219.0907,219.2825,218.9852,219.2154,6602.0
2022-12-16 14:05:00,228.54,228.58,228.3,228.49,8431.0,219.1674,219.2058,218.9373,219.1195,8431.0
2022-12-16 14:10:00,228.49,229.15,228.47,228.75,7732.0,219.1195,219.7524,219.1003,219.3688,7732.0
2022-12-16 14:15:00,228.75,229.44,228.75,229.33,23569.0,219.3688,220.0305,219.3688,219.925,23569.0
2022-12-16 14:20:00,229.34,229.57,228.95,229.35,12526.0,219.9346,220.1552,219.5606,219.9442,12526.0
2022-12-16 14:25:00,229.43,229.89,229.24,229.37,12165.0,220.0209,220.4621,219.8387,219.9634,12165.0
2022-12-16 14:30:00,229.37,229.62,229.25,229.41,4124.0,219.9634,220.2031,219.8483,220.0017,4124.0
2022-12-16 14:35:00,229.58,229.6,229.36,229.6,3507.0,220.1648,220.184,219.9538,220.184,3507.0
2022-12-16 14:40:00,229.58,229.72,229.45,229.45,4490.0,220.1648,220.299,220.0401,220.0401,4490.0
2022-12-16 14:45:00,229.44,229.9,229.39,229.9,3290.0,220.0305,220.4716,219.9826,220.4716,3290.0
2022-12-16 14:50:00,229.92,230.59,229.92,230.55,11970.0,220.4908,221.1333,220.4908,221.095,11970.0
2022-12-16 14:55:00,230.62,230.82,230.45,230.63,5931.0,221.1621,221.3539,220.9991,221.1717,5931.0
2022-12-16 15:00:00,230.73,231.04,230.57,230.92,7761.0,221.2676,221.5649,221.1142,221.4498,7761.0
2022-12-16 15:05:00,230.85,230.85,230.55,230.75,6570.0,221.3827,221.3827,221.095,221.2868,6570.0
2022-12-16 15:10:00,230.78,231.2,230.78,231.2,4493.0,221.3156,221.7183,221.3156,221.7183,4493.0
2022-12-16 15:15:00,231.31,231.63,231.25,231.33,8148.0,221.8238,222.1307,221.7663,221.843,8148.0
2022-12-16 15:20:00,231.28,231.65,231.22,231.63,8438.0,221.7951,222.1499,221.7375,222.1307,8438.0
2022-12-16 15:25:00,231.59,231.67,231.39,231.42,8059.0,222.0923,222.1691,221.9005,221.9293,8059.0
2022-12-16 15:30:00,231.4,231.88,231.4,231.78,13160.0,221.9101,222.3704,221.9101,222.2745,13160.0
2022-12-16 15:35:00,231.75,232.06,231.75,231.85,17450.0,222.2458,222.5431,222.2458,222.3417,17450.0
2022-12-16 15:40:00,231.78,231.99,231.67,231.75,29779.0,222.2745,222.4759,222.1691,222.2458,29779.0
2022-12-16 15:45:00,231.72,232.2,231.6,232.07,35624.0,222.217,222.6773,222.1019,222.5527,35624.0
2022-12-16 15:50:00,232.14,232.43,231.94,232.06,54821.0,222.6198,222.8979,222.428,222.5431,54821.0
2022-12-16 15:55:00,231.97,232.06,231.29,231.3,86600.0,222.4568,222.5431,221.8046,221.8142,86600.0
2022-12-19 09:30:00,231.22,231.95,231.09,231.21,24570.0,221.7375,222.4376,221.6128,221.7279,24570.0
2022-12-19 09:35:00,230.98,231.31,230.32,230.77,5189.0,221.5074,221.8238,220.8744,221.306,5189.0
2022-12-19 09:40:00,230.86,230.86,230.44,230.53,6770.0,221.3923,221.3923,220.9895,221.0758,6770.0
2022-12-19 09:45:00,230.53,231.25,230.53,231.16,10578.0,221.0758,221.7663,221.0758,221.68,10578.0
2022-12-19 09:50:00,231.02,231.86,230.74,231.47,5860.0,221.5457,222.3513,221.2772,221.9773,5860.0
2022-12-19 09:55:00,231.59,232.11,231.48,231.92,5513.0,222.0923,222.591,221.9869,222.4088,5513.0
2022-12-19 10:00:00,231.96,232.0,231.56,231.97,8793.0,222.4472,222.4855,222.0636,222.4568,8793.0
2022-12-19 10:05:00,231.8,232.38,231.62,232.38,17007.0,222.2937,222.8499,222.1211,222.8499,17007.0
2022-12-19 10:10:00,232.3,233.13,232.25,233.02,7156.0,222.7732,223.5692,222.7253,223.4637,7156.0
2022-12-19 10:15:00,233.05,233.69,232.81,233.56,9696.0,223.4925,224.1062,223.2623,223.9815,9696.0
2022-12-19 10:20:00,233.69,234.36,233.69,234.22,40068.0,224.1062,224.7487,224.1062,224.6145,40068.0
2022-12-19 10:25:00,234.22,234.36,234.01,234.28,17445.0,224.6145,224.7487,224.4131,224.672,17445.0
2022-12-19 10:30:00,234.25,234.4,234.0,234.15,8416.0,224.6433,224.7871,224.4035,224.5474,8416.0
2022-12-19 10:35:00,234.1,234.58,233.9,234.27,10731.0,224.4994,224.9597,224.3076,224.6624,10731.0
2022-12-19 10:40:00,234.31,234.42,234.1,234.11,7252.0,224.7008,224.8063,224.4994,224.509,7252.0
2022-12-19 10:45:00,234.11,234.16,233.73,233.86,32345.0,224.509,224.5569,224.1446,224.2692,32345.0
2022-12-19 10:50:00,233.95,233.95,233.52,233.58,6495.0,224.3556,224.3556,223.9432,224.0007,6495.0
2022-12-19 10:55:00,233.65,233.98,233.65,233.75,8535.0,224.0679,224.3843,224.0679,224.1638,8535.0
2022-12-19 11:00:00,233.66,233.79,233.59,233.73,7198.0,224.0774,224.2021,224.0103,224.1446,7198.0
2022-12-19 11:05:00,233.73,233.89,233.56,233.72,6055.0,224.1446,224.298,223.9815,224.135,6055.0
2022-12-19 11:10:00,233.7,233.75,233.28,233.34,7420.0,224.1158,224.1638,223.713,223.7706,7420.0
2022-12-19 11:15:00,233.37,233.83,233.37,233.83,7316.0,223.7993,224.2405,223.7993,224.2405,7316.0
2022-12-19 11:20:00,233.76,233.95,233.54,233.94,8441.0,224.1733,224.3556,223.9624,224.346,8441.0
2022-12-19 11:25:00,233.94,233.97,233.53,233.69,7139.0,224.346,224.3747,223.9528,224.1062,7139.0
2022-12-19 11:30:00,233.66,233.74,232.71,232.77,7694.0,224.0774,224.1542,223.1664,223.2239,7694.0
2022-12-19 11:35:00,232.76,232.87,232.38,232.41,14389.0,223.2144,223.3198,222.8499,222.8787,14389.0
2022-12-19 11:40:00,232.4,232.4,231.35,231.41,15231.0,222.8691,222.8691,221.8622,221.9197,15231.0
2022-12-19 11:45:00,231.36,231.75,231.24,231.39,5133.0,221.8718,222.2458,221.7567,221.9005,5133.0
2022-12-19 11:50:00,231.39,232.01,231.27,232.01,4491.0,221.9005,222.4951,221.7855,222.4951,4491.0
2022-12-19 11:55:00,232.06,232.23,232.01,232.09,3730.0,222.5431,222.7061,222.4951,222.5718,3730.0
2022-12-19 12:00:00,232.02,232.58,232.0,232.38,6619.0,222.5047,223.0417,222.4855,222.8499,6619.0
2022-12-19 12:05:00,232.42,232.49,232.25,232.34,3251.0,222.8883,222.9554,222.7253,222.8116,3251.0
2022-12-19 12:10:00,232.43,232.51,232.38,232.4,7878.0,222.8979,222.9746,222.8499,222.8691,7878.0
2022-12-19 12:15:00,232.39,232.4,231.93,232.28,14279.0,222.8595,222.8691,222.4184,222.754,14279.0
2022-12-19 12:20:00,232.19,232.19,231.87,232.01,10537.0,222.6677,222.6677,222.3609,222.4951,10537.0
2022-12-19 12:25:00,232.03,232.03,231.88,231.97,11863.0,222.5143,222.5143,222.3704,222.4568,11863.0
2022-12-19 12:30:00,232.11,232.24,231.71,231.71,7013.0,222.591,222.7157,222.2074,222.2074,7013.0
2022-12-19 12:35:00,231.75,232.1,231.67,232.1,2222.0,222.2458,222.5814,222.1691,222.5814,2222.0
2022-12-19 12:40:00,232.42,232.5,231.93,231.96,13840.0,222.8883,222.965,222.4184,222.4472,13840.0
2022-12-19 12:45:00,231.99,232.5,231.94,232.28,7535.0,222.4759,222.965,222.428,222.754,7535.0
2022-12-19 12:50:00,232.38,232.54,232.33,232.39,9400.0,222.8499,223.0034,222.802,222.8595,9400.0
2022-12-19 12:55:00,232.3,232.5,232.3,232.43,1700.0,222.7732,222.965,222.7732,222.8979,1700.0
2022-12-19 13:00:00,232.44,232.51,232.26,232.43,6156.0,222.9075,222.9746,222.7349,222.8979,6156.0
2022-12-19 13:05:00,232.36,232.37,232.1,232.22,5798.0,222.8308,222.8404,222.5814,222.6965,5798.0
2022-12-19 13:10:00,232.16,232.17,232.0,232.06,2212.0,222.639,222.6486,222.4855,222.5431,2212.0
2022-12-19 13:15:00,232.04,232.11,231.81,231.81,4242.0,222.5239,222.591,222.3033,222.3033,4242.0
2022-12-19 13:20:00,231.79,231.85,231.51,231.56,4135.0,222.2841,222.3417,222.0156,222.0636,4135.0
2022-12-19 13:25:00,231.56,231.6,231.02,231.16,3219.0,222.0636,222.1019,221.5457,221.68,3219.0
2022-12-19 13:30:00,231.21,231.35,231.15,231.33,2724.0,221.7279,221.8622,221.6704,221.843,2724.0
2022-12-19 13:35:00,231.4,231.47,231.21,231.43,4569.0,221.9101,221.9773,221.7279,221.9389,4569.0
2022-12-19 13:40:00,231.45,231.45,231.29,231.37,4394.0,221.9581,221.9581,221.8046,221.8814,4394.0
2022-12-19 13:45:00,231.31,231.33,231.01,231.16,4363.0,221.8238,221.843,221.5361,221.68,4363.0
2022-12-19 13:50:00,231.17,231.25,231.1,231.22,3222.0,221.6896,221.7663,221.6224,221.7375,3222.0
2022-12-19 13:55:00,231.17,231.25,231.02,231.06,3813.0,221.6896,221.7663,221.5457,221.5841,3813.0
2022-12-19 14:00:00,230.97,231.05,230.39,230.6,5010.0,221.4978,221.5745,220.9416,221.1429,5010.0
2022-12-19 14:05:00,230.59,230.95,230.52,230.95,2657.0,221.1333,221.4786,221.0662,221.4786,2657.0
2022-12-19 14:10:00,231.02,231.02,230.85,230.93,3454.0,221.5457,221.5457,221.3827,221.4594,3454.0
2022-12-19 14:15:00,230.92,231.14,230.9,231.14,6817.0,221.4498,221.6608,221.4306,221.6608,6817.0
2022-12-19 14:20:00,231.13,231.24,230.68,230.7,4671.0,221.6512,221.7567,221.2197,221.2388,4671.0
2022-12-19 14:25:00,230.67,230.74,230.48,230.55,5878.0,221.2101,221.2772,221.0279,221.095,5878.0
2022-12-19 14:30:00,230.53,230.64,230.46,230.58,8629.0,221.0758,221.1813,221.0087,221.1238,8629.0
2022-12-19 14:35:00,230.58,230.58,230.33,230.47,3221.0,221.1238,221.1238,220.884,221.0183,3221.0
2022-12-19 14:40:00,230.44,230.44,230.04,230.23,4473.0,220.9895,220.9895,220.6059,220.7881,4473.0
2022-12-19 14:45:00,230.3,230.61,230.3,230.4,4253.0,220.8552,221.1525,220.8552,220.9511,4253.0
2022-12-19 14:50:00,230.36,230.41,230.2,230.23,8145.0,220.9128,220.9607,220.7593,220.7881,8145.0
2022-12-19 14:55:00,230.23,230.43,230.14,230.43,5074.0,220.7881,220.9799,220.7018,220.9799,5074.0
2022-12-19 15:00:00,230.36,230.36,230.14,230.26,5137.0,220.9128,220.9128,220.7018,220.8169,5137.0
2022-12-19 15:05:00,230.25,230.33,230.11,230.23,6446.0,220.8073,220.884,220.673,220.7881,6446.0
2022-12-19 15:10:00,230.24,230.34,230.19,230.3,3810.0,220.7977,220.8936,220.7498,220.8552,3810.0
2022-12-19 15:15:00,230.29,230.65,230.24,230.59,5176.0,220.8457,221.1909,220.7977,221.1333,5176.0
2022-12-19 15:20:00,230.6,230.66,230.12,230.23,10622.0,221.1429,221.2005,220.6826,220.7881,10622.0
2022-12-19 15:25:00,230.26,230.66,230.26,230.53,8805.0,220.8169,221.2005,220.8169,221.0758,8805.0
2022-12-19 15:30:00,230.47,230.72,230.47,230.65,6168.0,221.0183,221.258,221.0183,221.1909,6168.0
2022-12-19 15:35:00,230.55,230.74,230.41,230.41,11580.0,221.095,221.2772,220.9607,220.9607,11580.0
2022-12-19 15:40:00,230.44,230.82,230.26,230.76,8573.0,220.9895,221.3539,220.8169,221.2964,8573.0
2022-12-19 15:45:00,230.83,230.88,230.27,230.43,43605.0,221.3635,221.4115,220.8265,220.9799,43605.0
2022-12-19 15:50:00,230.38,230.57,230.24,230.44,37266.0,220.932,221.1142,220.7977,220.9895,37266.0
2022-12-19 15:55:00,230.38,230.52,230.22,230.26,77616.0,220.932,221.0662,220.7785,220.8169,77616.0
2022-12-20 09:30:00,230.12,231.01,229.85,231.01,12440.0,220.6826,221.5361,220.4237,221.5361,12440.0
2022-12-20 09:35:00,230.77,231.07,230.25,230.26,9438.0,221.306,221.5937,220.8073,220.8169,9438.0
2022-12-20 09:40:00,230.32,230.65,227.85,227.86,9636.0,220.8744,221.1909,218.5057,218.5153,9636.0
2022-12-20 09:45:00,227.93,228.18,227.03,227.72,23288.0,218.5824,218.8222,217.7193,218.3811,23288.0
2022-12-20 09:50:00,227.51,228.61,227.05,228.61,5406.0,218.1797,219.2346,217.7385,219.2346,5406.0
2022-12-20 09:55:00,228.64,230.18,228.61,229.72,3937.0,219.2633,220.7402,219.2346,220.299,3937.0
2022-12-20 10:00:00,229.84,229.85,229.29,229.49,15130.0,220.4141,220.4237,219.8867,220.0785,15130.0
2022-12-20 10:05:00,229.61,229.82,229.32,229.82,3746.0,220.1935,220.3949,219.9154,220.3949,3746.0
2022-12-20 10:10:00,229.87,229.87,229.25,229.29,4204.0,220.4429,220.4429,219.8483,219.8867,4204.0
2022-12-20 10:15:00,229.34,229.34,228.85,229.06,3314.0,219.9346,219.9346,219.4647,219.6661,3314.0
2022-12-20 10:20:00,228.98,230.04,228.88,229.69,7802.0,219.5894,220.6059,219.4935,220.2703,7802.0
2022-12-20 10:25:00,229.65,230.31,229.54,230.0,6100.0,220.2319,220.8648,220.1264,220.5675,6100.0
2022-12-20 10:30:00,230.19,230.43,229.99,230.27,2584.0,220.7498,220.9799,220.558,220.8265,2584.0
2022-12-20 10:35:00,230.54,230.99,230.54,230.73,5570.0,221.0854,221.5169,221.0854,221.2676,5570.0
2022-12-20 10:40:00,230.78,231.15,230.71,231.15,5949.0,221.3156,221.6704,221.2484,221.6704,5949.0
2022-12-20 10:45:00,231.06,231.26,230.79,230.87,8157.0,221.5841,221.7759,221.3251,221.4019,8157.0
2022-12-20 10:50:00,230.8,231.11,230.53,230.68,9558.0,221.3347,221.632,221.0758,221.2197,9558.0
2022-12-20 10:55:00,230.51,230.92,230.27,230.27,5180.0,221.0566,221.4498,220.8265,220.8265,5180.0
2022-12-20 11:00:00,230.26,230.26,229.55,229.65,10056.0,220.8169,220.8169,220.136,220.2319,10056.0
2022-12-20 11:05:00,229.55,229.68,229.24,229.68,4130.0,220.136,220.2607,219.8387,220.2607,4130.0
2022-12-20 11:10:00,229.76,229.76,229.4,229.63,4104.0,220.3374,220.3374,219.9922,220.2127,4104.0
2022-12-20 11:15:00,229.61,229.61,228.7,229.03,4706.0,220.1935,220.1935,219.3209,219.6373,4706.0
2022-12-20 11:20:00,229.1,229.29,228.81,229.29,2589.0,219.7045,219.8867,219.4263,219.8867,2589.0
2022-12-20 11:25:00,229.22,229.5,228.94,228.98,4935.0,219.8195,220.0881,219.551,219.5894,4935.0
2022-12-20 11:30:00,228.8,229.19,228.8,228.99,4263.0,219.4168,219.7908,219.4168,219.599,4263.0
2022-12-20 11:35:00,228.99,228.99,228.69,228.76,2066.0,219.599,219.599,219.3113,219.3784,2066.0
2022-12-20 11:40:00,228.84,229.29,228.75,229.09,3154.0,219.4551,219.8867,219.3688,219.6949,3154.0
2022-12-20 11:45:00,229.2,229.42,229.01,229.33,2073.0,219.8004,220.0113,219.6181,219.925,2073.0
2022-12-20 11:50:00,229.33,229.34,229.05,229.16,2758.0,219.925,219.9346,219.6565,219.762,2758.0
2022-12-20 11:55:00,229.12,229.34,228.9,229.34,3839.0,219.7236,219.9346,219.5127,219.9346,3839.0
2022-12-20 12:00:00,229.11,229.57,229.11,229.43,2355.0,219.714,220.1552,219.714,220.0209,2355.0
2022-12-20 12:05:00,229.43,229.5,229.08,229.21,9056.0,220.0209,220.0881,219.6853,219.8099,9056.0
2022-12-20 12:10:00,229.13,229.35,229.11,229.19,2727.0,219.7332,219.9442,219.714,219.7908,2727.0
2022-12-20 12:15:00,229.11,229.19,228.9,228.91,3884.0,219.714,219.7908,219.5127,219.5222,3884.0
2022-12-20 12:20:00,228.94,229.43,228.9,229.43,6996.0,219.551,220.0209,219.5127,220.0209,6996.0
2022-12-20 12:25:00,229.46,229.58,229.31,229.45,8483.0,220.0497,220.1648,219.9058,220.0401,8483.0
2022-12-20 12:30:00,229.35,229.42,229.15,229.22,4775.0,219.9442,220.0113,219.7524,219.8195,4775.0
2022-12-20 12:35:00,229.23,229.38,229.22,229.36,5127.0,219.8291,219.973,219.8195,219.9538,5127.0
2022-12-20 12:40:00,229.36,229.4,229.0,229.0,6263.0,219.9538,219.9922,219.6086,219.6086,6263.0
2022-12-20 12:45:00,229.11,229.26,229.11,229.25,1791.0,219.714,219.8579,219.714,219.8483,1791.0
2022-12-20 12:50:00,229.23,229.37,229.09,229.31,3484.0,219.8291,219.9634,219.6949,219.9058,3484.0
2022-12-20 12:55:00,229.31,229.31,229.16,229.25,3443.0,219.9058,219.9058,219.762,219.8483,3443.0
2022-12-20 13:00:00,229.25,229.46,229.17,229.46,3879.0,219.8483,220.0497,219.7716,220.0497,3879.0
2022-12-20 13:05:00,229.56,229.71,229.46,229.51,1892.0,220.1456,220.2894,220.0497,220.0976,1892.0
2022-12-20 13:10:00,229.55,229.58,229.4,229.5,7346.0,220.136,220.1648,219.9922,220.0881,7346.0
2022-12-20 13:15:00,229.5,229.71,229.37,229.45,3949.0,220.0881,220.2894,219.9634,220.0401,3949.0
2022-12-20 13:20:00,229.3,229.31,229.05,229.13,5308.0,219.8963,219.9058,219.6565,219.7332,5308.0
2022-12-20 13:25:00,229.15,229.23,228.75,228.75,8134.0,219.7524,219.8291,219.3688,219.3688,8134.0
2022-12-20 13:30:00,228.83,229.25,228.75,229.07,4183.0,219.4455,219.8483,219.3688,219.6757,4183.0
2022-12-20 13:35:00,229.12,229.64,229.05,229.41,11022.0,219.7236,220.2223,219.6565,220.0017,11022.0
2022-12-20 13:40:00,229.51,229.62,229.41,229.5,8030.0,220.0976,220.2031,220.0017,220.0881,8030.0
2022-12-20 13:45:00,229.5,230.07,229.5,229.9,4991.0,220.0881,220.6347,220.0881,220.4716,4991.0
2022-12-20 13:50:00,229.87,230.07,229.81,229.81,6246.0,220.4429,220.6347,220.3853,220.3853,6246.0
2022-12-20 13:55:00,229.81,230.17,229.75,230.07,3422.0,220.3853,220.7306,220.3278,220.6347,3422.0
2022-12-20 14:00:00,230.07,230.74,229.94,230.74,3861.0,220.6347,221.2772,220.51,221.2772,3861.0
2022-12-20 14:05:00,230.63,231.0,230.57,230.96,5449.0,221.1717,221.5265,221.1142,221.4882,5449.0
2022-12-20 14:10:00,230.97,231.22,230.67,230.7,13313.0,221.4978,221.7375,221.2101,221.2388,13313.0
2022-12-20 14:15:00,230.67,230.7,230.46,230.56,4841.0,221.2101,221.2388,221.0087,221.1046,4841.0
2022-12-20 14:20:00,230.56,230.82,230.56,230.56,6630.0,221.1046,221.3539,221.1046,221.1046,6630.0
2022-12-20 14:25:00,230.72,231.09,230.66,231.01,2782.0,221.258,221.6128,221.2005,221.5361,2782.0
2022-12-20 14:30:00,230.92,231.23,230.92,231.11,5423.0,221.4498,221.7471,221.4498,221.632,5423.0
2022-12-20 14:35:00,230.97,231.0,230.71,230.81,3987.0,221.4978,221.5265,221.2484,221.3443,3987.0
2022-12-20 14:40:00,230.89,230.9,230.53,230.75,3277.0,221.421,221.4306,221.0758,221.2868,3277.0
2022-12-20 14:45:00,230.78,230.83,230.54,230.62,3103.0,221.3156,221.3635,221.0854,221.1621,3103.0
2022-12-20 14:50:00,230.57,230.63,230.44,230.63,3000.0,221.1142,221.1717,220.9895,221.1717,3000.0
2022-12-20 14:55:00,230.65,230.75,230.2,230.47,3556.0,221.1909,221.2868,220.7593,221.0183,3556.0
2022-12-20 15:00:00,230.32,230.34,229.9,229.96,5133.0,220.8744,220.8936,220.4716,220.5292,5133.0
2022-12-20 15:05:00,229.97,230.03,229.89,230.0,4042.0,220.5388,220.5963,220.4621,220.5675,4042.0
2022-12-20 15:10:00,229.92,230.38,229.92,230.29,4686.0,220.4908,220.932,220.4908,220.8457,4686.0
2022-12-20 15:15:00,230.29,230.36,229.91,229.92,5651.0,220.8457,220.9128,220.4812,220.4908,5651.0
2022-12-20 15:20:00,229.87,229.95,229.62,229.68,6937.0,220.4429,220.5196,220.2031,220.2607,6937.0
2022-12-20 15:25:00,229.62,229.89,229.48,229.81,14273.0,220.2031,220.4621,220.0689,220.3853,14273.0
2022-12-20 15:30:00,229.79,230.0,229.59,229.63,9310.0,220.3662,220.5675,220.1744,220.2127,9310.0
2022-12-20 15:35:00,229.63,229.97,229.62,229.92,14133.0,220.2127,220.5388,220.2031,220.4908,14133.0
2022-12-20 15:40:00,229.86,230.11,229.77,230.11,8842.0,220.4333,220.673,220.347,220.673,8842.0
2022-12-20 15:45:00,230.1,230.21,229.9,230.01,15540.0,220.6634,220.7689,220.4716,220.5771,15540.0
2022-12-20 15:50:00,229.95,229.95,229.47,229.66,24772.0,220.5196,220.5196,220.0593,220.2415,24772.0
2022-12-20 15:55:00,229.63,230.34,229.5,230.16,76374.0,220.2127,220.8936,220.0881,220.721,76374.0
2022-12-21 09:30:00,231.05,231.99,230.89,230.9,13570.0,221.5745,222.4759,221.421,221.4306,13570.0
2022-12-21 09:35:00,230.72,230.98,230.39,230.84,5829.0,221.258,221.5074,220.9416,221.3731,5829.0
2022-12-21 09:40:00,230.57,230.89,230.43,230.88,2669.0,221.1142,221.421,220.9799,221.4115,2669.0
2022-12-21 09:45:00,230.85,231.15,230.85,230.99,3434.0,221.3827,221.6704,221.3827,221.5169,3434.0
2022-12-21 09:50:00,231.01,231.75,231.01,231.55,6169.0,221.5361,222.2458,221.5361,222.054,6169.0
2022-12-21 09:55:00,231.55,231.75,231.27,231.58,8454.0,222.054,222.2458,221.7855,222.0827,8454.0
2022-12-21 10:00:00,231.64,232.23,231.63,232.23,3964.0,222.1403,222.7061,222.1307,222.7061,3964.0
2022-12-21 10:05:00,232.3,232.63,232.27,232.58,10400.0,222.7732,223.0897,222.7445,223.0417,10400.0
2022-12-21 10:10:00,232.6,232.86,232.54,232.64,9267.0,223.0609,223.3103,223.0034,223.0993,9267.0
2022-12-21 10:15:00,232.68,233.0,232.52,232.57,4174.0,223.1376,223.4445,222.9842,223.0321,4174.0
2022-12-21 10:20:00,232.64,233.28,232.63,233.22,4733.0,223.0993,223.713,223.0897,223.6555,4733.0
2022-12-21 10:25:00,233.27,233.76,233.25,233.71,11231.0,223.7034,224.1733,223.6843,224.1254,11231.0
2022-12-21 10:30:00,233.75,233.75,233.31,233.58,6697.0,224.1638,224.1638,223.7418,224.0007,6697.0
2022-12-21 10:35:00,233.55,233.85,233.48,233.82,3019.0,223.972,224.2597,223.9048,224.2309,3019.0
2022-12-21 10:40:00,233.88,234.05,233.83,233.93,6956.0,224.2884,224.4515,224.2405,224.3364,6956.0
2022-12-21 10:45:00,233.98,233.99,233.72,233.88,7704.0,224.3843,224.3939,224.135,224.2884,7704.0
2022-12-21 10:50:00,234.03,234.05,233.49,233.61,13007.0,224.4323,224.4515,223.9144,224.0295,13007.0
2022-12-21 10:55:00,233.72,233.74,233.59,233.59,1118.0,224.135,224.1542,224.0103,224.0103,1118.0
2022-12-21 11:00:00,233.59,234.11,233.52,234.05,2896.0,224.0103,224.509,223.9432,224.4515,2896.0
2022-12-21 11:05:00,234.03,234.37,233.99,234.37,5902.0,224.4323,224.7583,224.3939,224.7583,5902.0
2022-12-21 11:10:00,234.43,234.43,233.99,234.1,4327.0,224.8159,224.8159,224.3939,224.4994,4327.0
2022-12-21 11:15:00,234.06,234.38,233.64,233.65,17623.0,224.461,224.7679,224.0583,224.0679,17623.0
2022-12-21 11:20:00,233.74,233.76,233.33,233.44,3420.0,224.1542,224.1733,223.761,223.8665,3420.0
2022-12-21 11:25:00,233.45,233.63,233.36,233.55,8386.0,223.8761,224.0487,223.7898,223.972,8386.0
2022-12-21 11:30:00,233.6,233.79,233.47,233.58,9521.0,224.0199,224.2021,223.8952,224.0007,9521.0
2022-12-21 11:35:00,233.58,233.7,233.36,233.49,7133.0,224.0007,224.1158,223.7898,223.9144,7133.0
2022-12-21 11:40:00,233.45,233.45,233.2,233.43,7970.0,223.8761,223.8761,223.6363,223.8569,7970.0
2022-12-21 11:45:00,233.42,233.43,232.89,232.89,2523.0,223.8473,223.8569,223.339,223.339,2523.0
2022-12-21 11:50:00,232.87,233.3,232.87,233.3,5452.0,223.3198,223.7322,223.3198,223.7322,5452.0
2022-12-21 11:55:00,233.3,233.62,233.29,233.46,14507.0,223.7322,224.0391,223.7226,223.8856,14507.0
2022-12-21 12:00:00,233.5,233.62,233.14,233.47,10565.0,223.924,224.0391,223.5788,223.8952,10565.0
2022-12-21 12:05:00,233.46,233.63,233.37,233.55,2849.0,223.8856,224.0487,223.7993,223.972,2849.0
2022-12-21 12:10:00,233.61,233.78,233.54,233.66,17256.0,224.0295,224.1925,223.9624,224.0774,17256.0
2022-12-21 12:15:00,233.65,233.66,233.56,233.66,1678.0,224.0679,224.0774,223.9815,224.0774,1678.0
2022-12-21 12:20:00,233.75,234.18,233.71,234.18,7014.0,224.1638,224.5761,224.1254,224.5761,7014.0
2022-12-21 12:25:00,234.17,234.17,233.83,233.84,4388.0,224.5665,224.5665,224.2405,224.2501,4388.0
2022-12-21 12:30:00,233.9,233.99,233.72,233.78,3501.0,224.3076,224.3939,224.135,224.1925,3501.0
2022-12-21 12:35:00,233.63,233.73,233.63,233.7,1100.0,224.0487,224.1446,224.0487,224.1158,1100.0
2022-12-21 12:40:00,233.67,233.75,233.58,233.59,2327.0,224.087,224.1638,224.0007,224.0103,2327.0
2022-12-21 12:45:00,233.63,233.68,233.52,233.66,3481.0,224.0487,224.0966,223.9432,224.0774,3481.0
2022-12-21 12:50:00,233.66,233.66,233.51,233.61,1820.0,224.0774,224.0774,223.9336,224.0295,1820.0
2022-12-21 12:55:00,233.61,233.74,233.58,233.74,2300.0,224.0295,224.1542,224.0007,224.1542,2300.0
2022-12-21 13:00:00,233.73,233.77,233.63,233.7,2000.0,224.1446,224.1829,224.0487,224.1158,2000.0
2022-12-21 13:05:00,233.62,233.68,233.5,233.62,5865.0,224.0391,224.0966,223.924,224.0391,5865.0
2022-12-21 13:10:00,233.57,233.57,233.18,233.21,2550.0,223.9911,223.9911,223.6171,223.6459,2550.0
2022-12-21 13:15:00,233.0,233.07,232.92,232.92,2409.0,223.4445,223.5116,223.3678,223.3678,2409.0
2022-12-21 13:20:00,232.86,233.0,232.77,232.77,1400.0,223.3103,223.4445,223.2239,223.2239,1400.0
2022-12-21 13:25:00,232.78,232.84,232.7,232.77,2560.0,223.2335,223.2911,223.1568,223.2239,2560.0
2022-12-21 13:30:00,232.7,232.86,232.7,232.75,1616.0,223.1568,223.3103,223.1568,223.2048,1616.0
2022-12-21 13:35:00,232.68,232.75,232.65,232.75,1927.0,223.1376,223.2048,223.1089,223.2048,1927.0
2022-12-21 13:40:00,232.67,232.97,232.67,232.97,2776.0,223.128,223.4157,223.128,223.4157,2776.0
2022-12-21 13:45:00,233.04,233.13,233.04,233.13,572.0,223.4829,223.5692,223.4829,223.5692,572.0
2022-12-21 13:50:00,233.16,233.16,233.15,233.16,100.0,223.598,223.598,223.5884,223.598,100.0
2022-12-21 13:55:00,233.27,233.27,233.15,233.21,1490.0,223.7034,223.7034,223.5884,223.6459,1490.0
2022-12-21 14:00:00,233.25,233.52,233.19,233.46,2187.0,223.6843,223.9432,223.6267,223.8856,2187.0
2022-12-21 14:05:00,233.41,233.67,233.41,233.41,3636.0,223.8377,224.087,223.8377,223.8377,3636.0
2022-12-21 14:10:00,233.41,233.67,233.34,233.65,3030.0,223.8377,224.087,223.7706,224.0679,3030.0
2022-12-21 14:15:00,233.56,233.56,233.29,233.29,1454.0,223.9815,223.9815,223.7226,223.7226,1454.0
2022-12-21 14:20:00,233.34,233.36,233.14,233.15,900.0,223.7706,223.7898,223.5788,223.5884,900.0
2022-12-21 14:25:00,233.17,233.25,233.17,233.17,3040.0,223.6075,223.6843,223.6075,223.6075,3040.0
2022-12-21 14:30:00,233.15,233.17,232.97,233.08,2386.0,223.5884,223.6075,223.4157,223.5212,2386.0
2022-12-21 14:35:00,233.01,233.1,232.77,232.86,5820.0,223.4541,223.5404,223.2239,223.3103,5820.0
2022-12-21 14:40:00,232.8,232.89,232.63,232.64,2669.0,223.2527,223.339,223.0897,223.0993,2669.0
2022-12-21 14:45:00,232.64,232.66,232.56,232.62,1919.0,223.0993,223.1185,223.0226,223.0801,1919.0
2022-12-21 14:50:00,232.56,232.67,232.23,232.33,2342.0,223.0226,223.128,222.7061,222.802,2342.0
2022-12-21 14:55:00,232.29,232.54,232.14,232.53,3037.0,222.7636,223.0034,222.6198,222.9938,3037.0
2022-12-21 15:00:00,232.48,232.59,232.38,232.56,8874.0,222.9458,223.0513,222.8499,223.0226,8874.0
2022-12-21 15:05:00,232.51,232.56,232.28,232.53,3030.0,222.9746,223.0226,222.754,222.9938,3030.0
2022-12-21 15:10:00,232.51,232.8,232.42,232.75,3506.0,222.9746,223.2527,222.8883,223.2048,3506.0
2022-12-21 15:15:00,232.84,232.95,232.72,232.72,3769.0,223.2911,223.3966,223.176,223.176,3769.0
2022-12-21 15:20:00,232.79,232.8,232.65,232.68,2616.0,223.2431,223.2527,223.1089,223.1376,2616.0
2022-12-21 15:25:00,232.59,232.74,232.59,232.64,6476.0,223.0513,223.1952,223.0513,223.0993,6476.0
2022-12-21 15:30:00,232.64,232.87,232.6,232.71,5150.0,223.0993,223.3198,223.0609,223.1664,5150.0
2022-12-21 15:35:00,232.66,232.78,232.56,232.78,8030.0,223.1185,223.2335,223.0226,223.2335,8030.0
2022-12-21 15:40:00,232.82,232.86,232.59,232.69,8895.0,223.2719,223.3103,223.0513,223.1472,8895.0
2022-12-21 15:45:00,232.74,232.88,232.63,232.88,17388.0,223.1952,223.3294,223.0897,223.3294,17388.0
2022-12-21 15:50:00,232.9,232.9,232.44,232.83,30113.0,223.3486,223.3486,222.9075,223.2815,30113.0
2022-12-21 15:55:00,232.84,233.44,232.79,233.4,58047.0,223.2911,223.8665,223.2431,223.8281,58047.0
2022-12-22 09:30:00,232.58,234.25,232.58,232.97,22813.0,223.0417,224.6433,223.0417,223.4157,22813.0
2022-12-22 09:35:00,232.1,232.22,231.14,231.4,14846.0,222.5814,222.6965,221.6608,221.9101,14846.0
2022-12-22 09:40:00,231.25,231.6,231.02,231.52,8637.0,221.7663,222.1019,221.5457,222.0252,8637.0
2022-12-22 09:45:00,231.35,231.39,231.0,231.3,4390.0,221.8622,221.9005,221.5265,221.8142,4390.0
2022-12-22 09:50:00,231.22,231.46,231.07,231.34,6762.0,221.7375,221.9677,221.5937,221.8526,6762.0
2022-12-22 09:55:00,231.33,231.49,230.95,231.03,2332.0,221.843,221.9964,221.4786,221.5553,2332.0
2022-12-22 10:00:00,230.99,230.99,230.27,230.39,2091.0,221.5169,221.5169,220.8265,220.9416,2091.0
2022-12-22 10:05:00,230.53,230.53,230.25,230.36,1067.0,221.0758,221.0758,220.8073,220.9128,1067.0
2022-12-22 10:10:00,230.16,230.61,230.09,230.61,2869.0,220.721,221.1525,220.6539,221.1525,2869.0
2022-12-22 10:15:00,230.6,230.74,230.52,230.53,4075.0,221.1429,221.2772,221.0662,221.0758,4075.0
2022-12-22 10:20:00,230.34,230.35,230.04,230.04,5513.0,220.8936,220.9032,220.6059,220.6059,5513.0
2022-12-22 10:25:00,230.18,230.43,229.81,229.84,5190.0,220.7402,220.9799,220.3853,220.4141,5190.0
2022-12-22 10:30:00,229.64,230.39,229.64,230.22,5735.0,220.2223,220.9416,220.2223,220.7785,5735.0
2022-12-22 10:35:00,230.36,230.45,229.93,229.93,2757.0,220.9128,220.9991,220.5004,220.5004,2757.0
2022-12-22 10:40:00,229.87,230.03,229.69,230.03,1497.0,220.4429,220.5963,220.2703,220.5963,1497.0
2022-12-22 10:45:00,230.09,230.42,230.08,230.36,1968.0,220.6539,220.9703,220.6443,220.9128,1968.0
2022-12-22 10:50:00,230.26,230.41,230.12,230.13,2023.0,220.8169,220.9607,220.6826,220.6922,2023.0
2022-12-22 10:55:00,230.12,230.12,229.83,229.93,1350.0,220.6826,220.6826,220.4045,220.5004,1350.0
2022-12-22 11:00:00,229.93,230.19,229.8,230.12,4782.0,220.5004,220.7498,220.3757,220.6826,4782.0
2022-12-22 11:05:00,230.23,230.36,230.0,230.03,3120.0,220.7881,220.9128,220.5675,220.5963,3120.0
2022-12-22 11:10:00,229.95,229.96,229.75,229.85,1972.0,220.5196,220.5292,220.3278,220.4237,1972.0
2022-12-22 11:15:00,229.84,230.32,229.81,230.16,3173.0,220.4141,220.8744,220.3853,220.721,3173.0
2022-12-22 11:20:00,230.04,230.25,230.04,230.08,3428.0,220.6059,220.8073,220.6059,220.6443,3428.0
2022-12-22 11:25:00,230.16,230.56,230.05,230.56,6704.0,220.721,221.1046,220.6155,221.1046,6704.0
2022-12-22 11:30:00,230.68,230.86,230.56,230.57,33702.0,221.2197,221.3923,221.1046,221.1142,33702.0
2022-12-22 11:35:00,230.65,230.97,230.49,230.5,29557.0,221.1909,221.4978,221.0375,221.047,29557.0
2022-12-22 11:40:00,230.53,230.72,230.32,230.67,6463.0,221.0758,221.258,220.8744,221.2101,6463.0
2022-12-22 11:45:00,230.72,230.85,230.59,230.78,9162.0,221.258,221.3827,221.1333,221.3156,9162.0
2022-12-22 11:50:00,230.85,231.02,230.6,230.99,13237.0,221.3827,221.5457,221.1429,221.5169,13237.0
2022-12-22 11:55:00,230.98,231.17,230.9,231.17,15017.0,221.5074,221.6896,221.4306,221.6896,15017.0
2022-12-22 12:00:00,231.12,231.43,230.97,230.97,5670.0,221.6416,221.9389,221.4978,221.4978,5670.0
2022-12-22 12:05:00,230.98,231.06,230.85,230.85,4772.0,221.5074,221.5841,221.3827,221.3827,4772.0
2022-12-22 12:10:00,230.86,230.94,230.61,230.76,1936.0,221.3923,221.469,221.1525,221.2964,1936.0
2022-12-22 12:15:00,230.84,230.84,230.49,230.59,6208.0,221.3731,221.3731,221.0375,221.1333,6208.0
2022-12-22 12:20:00,230.58,230.58,230.06,230.31,6530.0,221.1238,221.1238,220.6251,220.8648,6530.0
2022-12-22 12:25:00,230.3,230.3,229.98,229.98,4563.0,220.8552,220.8552,220.5484,220.5484,4563.0
2022-12-22 12:30:00,229.96,230.0,229.65,229.69,3058.0,220.5292,220.5675,220.2319,220.2703,3058.0
2022-12-22 12:35:00,229.67,229.72,229.53,229.65,2861.0,220.2511,220.299,220.1168,220.2319,2861.0
2022-12-22 12:40:00,229.55,229.76,229.46,229.73,3487.0,220.136,220.3374,220.0497,220.3086,3487.0
2022-12-22 12:45:00,229.69,229.7,229.36,229.47,8454.0,220.2703,220.2798,219.9538,220.0593,8454.0
2022-12-22 12:50:00,229.48,229.48,229.32,229.39,2635.0,220.0689,220.0689,219.9154,219.9826,2635.0
2022-12-22 12:55:00,229.32,229.35,229.23,229.25,800.0,219.9154,219.9442,219.8291,219.8483,800.0
2022-12-22 13:00:00,229.18,229.18,228.73,228.82,9277.0,219.7812,219.7812,219.3496,219.4359,9277.0
2022-12-22 13:05:00,228.76,228.9,228.62,228.62,1700.0,219.3784,219.5127,219.2441,219.2441,1700.0
2022-12-22 13:10:00,228.64,228.95,228.64,228.89,1400.0,219.2633,219.5606,219.2633,219.5031,1400.0
2022-12-22 13:15:00,228.77,228.8,228.52,228.8,3029.0,219.388,219.4168,219.1482,219.4168,3029.0
2022-12-22 13:20:00,228.61,228.61,228.55,228.58,1003.0,219.2346,219.2346,219.177,219.2058,1003.0
2022-12-22 13:25:00,228.52,228.74,228.48,228.61,1900.0,219.1482,219.3592,219.1099,219.2346,1900.0
2022-12-22 13:30:00,228.55,228.55,228.17,228.32,4523.0,219.177,219.177,218.8126,218.9564,4523.0
2022-12-22 13:35:00,228.2,228.6,228.2,228.58,9329.0,218.8414,219.225,218.8414,219.2058,9329.0
2022-12-22 13:40:00,228.64,228.94,228.58,228.8,4904.0,219.2633,219.551,219.2058,219.4168,4904.0
2022-12-22 13:45:00,228.86,228.88,228.69,228.76,2320.0,219.4743,219.4935,219.3113,219.3784,2320.0
2022-12-22 13:50:00,228.73,228.85,228.58,228.66,1125.0,219.3496,219.4647,219.2058,219.2825,1125.0
2022-12-22 13:55:00,228.67,228.67,228.46,228.49,3464.0,219.2921,219.2921,219.0907,219.1195,3464.0
2022-12-22 14:00:00,228.46,228.95,228.46,228.85,8746.0,219.0907,219.5606,219.0907,219.4647,8746.0
2022-12-22 14:05:00,228.73,229.13,228.72,229.05,4782.0,219.3496,219.7332,219.34,219.6565,4782.0
2022-12-22 14:10:00,229.12,229.67,229.12,229.63,3265.0,219.7236,220.2511,219.7236,220.2127,3265.0
2022-12-22 14:15:00,229.63,229.63,229.21,229.21,3600.0,220.2127,220.2127,219.8099,219.8099,3600.0
2022-12-22 14:20:00,229.23,229.55,229.08,229.49,3770.0,219.8291,220.136,219.6853,220.0785,3770.0
2022-12-22 14:25:00,229.47,229.85,229.45,229.81,5068.0,220.0593,220.4237,220.0401,220.3853,5068.0
2022-12-22 14:30:00,229.75,229.75,229.5,229.73,2593.0,220.3278,220.3278,220.0881,220.3086,2593.0
2022-12-22 14:35:00,229.76,229.84,229.4,229.48,3896.0,220.3374,220.4141,219.9922,220.0689,3896.0
2022-12-22 14:40:00,229.7,229.73,229.58,229.71,2186.0,220.2798,220.3086,220.1648,220.2894,2186.0
2022-12-22 14:45:00,229.65,229.87,229.64,229.76,2658.0,220.2319,220.4429,220.2223,220.3374,2658.0
2022-12-22 14:50:00,229.75,229.98,229.75,229.98,3710.0,220.3278,220.5484,220.3278,220.5484,3710.0
2022-12-22 14:55:00,229.97,230.52,229.97,230.45,2300.0,220.5388,221.0662,220.5388,220.9991,2300.0
2022-12-22 15:00:00,230.53,230.65,230.33,230.65,4075.0,221.0758,221.1909,220.884,221.1909,4075.0
2022-12-22 15:05:00,230.55,230.88,230.41,230.88,2330.0,221.095,221.4115,220.9607,221.4115,2330.0
2022-12-22 15:10:00,230.78,230.78,230.38,230.41,2600.0,221.3156,221.3156,220.932,220.9607,2600.0
2022-12-22 15:15:00,230.35,230.86,230.35,230.81,17198.0,220.9032,221.3923,220.9032,221.3443,17198.0
2022-12-22 15:20:00,230.78,231.33,230.78,231.23,5714.0,221.3156,221.843,221.3156,221.7471,5714.0
2022-12-22 15:25:00,231.2,231.32,231.03,231.29,8138.0,221.7183,221.8334,221.5553,221.8046,8138.0
2022-12-22 15:30:00,231.39,231.47,231.14,231.25,4543.0,221.9005,221.9773,221.6608,221.7663,4543.0
2022-12-22 15:35:00,231.1,231.1,230.86,230.91,3625.0,221.6224,221.6224,221.3923,221.4402,3625.0
2022-12-22 15:40:00,230.84,230.84,230.59,230.68,5421.0,221.3731,221.3731,221.1333,221.2197,5421.0
2022-12-22 15:45:00,230.62,230.68,230.44,230.68,4944.0,221.1621,221.2197,220.9895,221.2197,4944.0
2022-12-22 15:50:00,230.72,231.06,230.67,230.92,13564.0,221.258,221.5841,221.2101,221.4498,13564.0
2022-12-22 15:55:00,230.87,231.28,230.79,231.04,50091.0,221.4019,221.7951,221.3251,221.5649,50091.0
2022-12-23 09:30:00,230.91,231.58,230.79,230.79,8369.0,221.4402,222.0827,221.3251,221.3251,8369.0
2022-12-23 09:35:00,230.59,230.71,230.5,230.71,1171.0,221.1333,221.2484,221.047,221.2484,1171.0
2022-12-23 09:40:00,230.95,231.06,230.95,231.04,2238.0,221.4786,221.5841,221.4786,221.5649,2238.0
2022-12-23 09:45:00,230.78,230.84,230.52,230.84,700.0,221.3156,221.3731,221.0662,221.3731,700.0
2022-12-23 09:50:00,230.37,230.59,230.32,230.46,3181.0,220.9224,221.1333,220.8744,221.0087,3181.0
2022-12-23 09:55:00,230.24,230.54,230.19,230.37,3783.0,220.7977,221.0854,220.7498,220.9224,3783.0
2022-12-23 10:00:00,230.54,230.76,230.23,230.44,2850.0,221.0854,221.2964,220.7881,220.9895,2850.0
2022-12-23 10:05:00,230.56,230.96,230.53,230.96,300.0,221.1046,221.4882,221.0758,221.4882,300.0
2022-12-23 10:10:00,231.11,231.36,231.1,231.36,895.0,221.632,221.8718,221.6224,221.8718,895.0
2022-12-23 10:15:00,231.16,231.84,231.16,231.82,2042.0,221.68,222.3321,221.68,222.3129,2042.0
2022-12-23 10:20:00,231.76,231.77,231.55,231.77,624.0,222.2554,222.265,222.054,222.265,624.0
2022-12-23 10:25:00,231.84,232.28,231.84,232.0,2172.0,222.3321,222.754,222.3321,222.4855,2172.0
2022-12-23 10:30:00,232.0,232.09,231.87,231.93,2323.0,222.4855,222.5718,222.3609,222.4184,2323.0
2022-12-23 10:35:00,231.93,232.16,231.92,232.16,1844.0,222.4184,222.639,222.4088,222.639,1844.0
2022-12-23 10:40:00,232.1,232.1,231.91,232.09,703.0,222.5814,222.5814,222.3992,222.5718,703.0
2022-12-23 10:45:00,232.0,232.0,231.73,231.73,1546.0,222.4855,222.4855,222.2266,222.2266,1546.0
2022-12-23 10:50:00,231.51,231.58,231.51,231.55,407.0,222.0156,222.0827,222.0156,222.054,407.0
2022-12-23 10:55:00,231.55,231.55,231.29,231.3,987.0,222.054,222.054,221.8046,221.8142,987.0
2022-12-23 11:00:00,231.48,231.48,231.11,231.11,502.0,221.9869,221.9869,221.632,221.632,502.0
2022-12-23 11:05:00,231.41,231.46,231.31,231.46,987.0,221.9197,221.9677,221.8238,221.9677,987.0
2022-12-23 11:10:00,231.53,231.74,231.52,231.6,2026.0,222.0348,222.2362,222.0252,222.1019,2026.0
2022-12-23 11:15:00,231.51,231.69,231.51,231.63,960.0,222.0156,222.1882,222.0156,222.1307,960.0
2022-12-23 11:20:00,231.72,231.72,231.45,231.45,2300.0,222.217,222.217,221.9581,221.9581,2300.0
2022-12-23 11:25:00,231.5,231.69,231.49,231.61,1406.0,222.006,222.1882,221.9964,222.1115,1406.0
2022-12-23 11:30:00,231.61,231.61,231.48,231.48,302.0,222.1115,222.1115,221.9869,221.9869,302.0
2022-12-23 11:35:00,231.43,231.74,231.43,231.74,1678.0,221.9389,222.2362,221.9389,222.2362,1678.0
2022-12-23 11:40:00,231.82,232.01,231.82,231.88,2659.0,222.3129,222.4951,222.3129,222.3704,2659.0
2022-12-23 11:45:00,231.71,231.91,231.7,231.91,500.0,222.2074,222.3992,222.1978,222.3992,500.0
2022-12-23 11:50:00,231.96,231.96,231.81,231.82,1802.0,222.4472,222.4472,222.3033,222.3129,1802.0
2022-12-23 11:55:00,231.74,231.9,231.71,231.75,1044.0,222.2362,222.3896,222.2074,222.2458,1044.0
2022-12-23 12:00:00,231.81,232.12,231.81,232.12,1449.0,222.3033,222.6006,222.3033,222.6006,1449.0
2022-12-23 12:05:00,232.06,232.06,231.87,231.87,6300.0,222.5431,222.5431,222.3609,222.3609,6300.0
2022-12-23 12:10:00,232.02,232.27,231.81,232.27,2426.0,222.5047,222.7445,222.3033,222.7445,2426.0
2022-12-23 12:15:00,232.29,232.29,232.17,232.18,300.0,222.7636,222.7636,222.6486,222.6581,300.0
2022-12-23 12:20:00,232.27,232.47,232.27,232.45,1022.0,222.7445,222.9362,222.7445,222.9171,1022.0
2022-12-23 12:25:00,232.43,232.59,232.39,232.44,1994.0,222.8979,223.0513,222.8595,222.9075,1994.0
2022-12-23 12:30:00,232.39,232.55,232.38,232.54,1346.0,222.8595,223.013,222.8499,223.0034,1346.0
2022-12-23 12:35:00,232.57,232.64,232.41,232.41,1637.0,223.0321,223.0993,222.8787,222.8787,1637.0
2022-12-23 12:40:00,232.43,232.46,232.22,232.24,3150.0,222.8979,222.9267,222.6965,222.7157,3150.0
2022-12-23 12:45:00,232.2,232.4,232.2,232.34,1285.0,222.6773,222.8691,222.6773,222.8116,1285.0
2022-12-23 12:50:00,232.3,232.44,232.3,232.41,2284.0,222.7732,222.9075,222.7732,222.8787,2284.0
2022-12-23 12:55:00,232.37,232.45,232.36,232.45,692.0,222.8404,222.9171,222.8308,222.9171,692.0
2022-12-23 13:00:00,232.53,232.53,232.41,232.51,1130.0,222.9938,222.9938,222.8787,222.9746,1130.0
2022-12-23 13:05:00,232.51,232.64,232.5,232.61,1038.0,222.9746,223.0993,222.965,223.0705,1038.0
2022-12-23 13:10:00,232.6,232.62,232.34,232.34,1607.0,223.0609,223.0801,222.8116,222.8116,1607.0
2022-12-23 13:15:00,232.37,232.51,232.37,232.45,992.0,222.8404,222.9746,222.8404,222.9171,992.0
2022-12-23 13:20:00,232.44,232.47,232.44,232.47,304.0,222.9075,222.9362,222.9075,222.9362,304.0
2022-12-23 13:25:00,232.4,232.58,232.39,232.58,1226.0,222.8691,223.0417,222.8595,223.0417,1226.0
2022-12-23 13:30:00,232.69,232.69,232.55,232.64,1276.0,223.1472,223.1472,223.013,223.0993,1276.0
2022-12-23 13:35:00,232.64,232.64,232.55,232.55,309.0,223.0993,223.0993,223.013,223.013,309.0
2022-12-23 13:40:00,232.65,232.83,232.65,232.75,4796.0,223.1089,223.2815,223.1089,223.2048,4796.0
2022-12-23 13:45:00,232.69,232.69,232.5,232.5,3636.0,223.1472,223.1472,222.965,222.965,3636.0
2022-12-23 13:50:00,232.62,232.62,232.59,232.62,500.0,223.0801,223.0801,223.0513,223.0801,500.0
2022-12-23 13:55:00,232.6,232.61,232.4,232.47,934.0,223.0609,223.0705,222.8691,222.9362,934.0
2022-12-23 14:00:00,232.4,232.44,232.18,232.18,1853.0,222.8691,222.9075,222.6581,222.6581,1853.0
2022-12-23 14:05:00,232.22,232.32,232.22,232.32,1005.0,222.6965,222.7924,222.6965,222.7924,1005.0
2022-12-23 14:10:00,232.33,232.4,232.32,232.39,1050.0,222.802,222.8691,222.7924,222.8595,1050.0
2022-12-23 14:15:00,232.38,232.63,232.38,232.63,817.0,222.8499,223.0897,222.8499,223.0897,817.0
2022-12-23 14:20:00,232.53,232.53,232.39,232.4,500.0,222.9938,222.9938,222.8595,222.8691,500.0
2022-12-23 14:25:00,232.53,232.54,232.49,232.5,1028.0,222.9938,223.0034,222.9554,222.965,1028.0
2022-12-23 14:30:00,232.49,232.66,232.48,232.59,1122.0,222.9554,223.1185,222.9458,223.0513,1122.0
2022-12-23 14:35:00,232.68,232.84,232.68,232.84,1555.0,223.1376,223.2911,223.1376,223.2911,1555.0
2022-12-23 14:40:00,232.83,232.89,232.69,232.8,3432.0,223.2815,223.339,223.1472,223.2527,3432.0
2022-12-23 14:45:00,232.63,232.81,232.61,232.68,4077.0,223.0897,223.2623,223.0705,223.1376,4077.0
2022-12-23 14:50:00,232.75,232.82,232.75,232.82,705.0,223.2048,223.2719,223.2048,223.2719,705.0
2022-12-23 14:55:00,232.82,232.97,232.81,232.97,1979.0,223.2719,223.4157,223.2623,223.4157,1979.0
2022-12-23 15:00:00,232.99,233.13,232.98,233.03,1400.0,223.4349,223.5692,223.4253,223.4733,1400.0
2022-12-23 15:05:00,232.92,232.92,232.84,232.92,1958.0,223.3678,223.3678,223.2911,223.3678,1958.0
2022-12-23 15:10:00,233.01,233.01,232.85,232.96,1321.0,223.4541,223.4541,223.3007,223.4062,1321.0
2022-12-23 15:15:00,232.96,233.1,232.96,233.02,1211.0,223.4062,223.5404,223.4062,223.4637,1211.0
2022-12-23 15:20:00,232.92,232.94,232.84,232.84,1132.0,223.3678,223.387,223.2911,223.2911,1132.0
2022-12-23 15:25:00,232.78,232.79,232.63,232.75,1312.0,223.2335,223.2431,223.0897,223.2048,1312.0
2022-12-23 15:30:00,232.69,232.69,232.4,232.4,1075.0,223.1472,223.1472,222.8691,222.8691,1075.0
2022-12-23 15:35:00,232.4,232.45,232.2,232.2,4137.0,222.8691,222.9171,222.6773,222.6773,4137.0
2022-12-23 15:40:00,232.26,232.43,232.18,232.43,3238.0,222.7349,222.8979,222.6581,222.8979,3238.0
2022-12-23 15:45:00,232.4,232.75,232.36,232.66,5508.0,222.8691,223.2048,222.8308,223.1185,5508.0
2022-12-23 15:50:00,232.68,232.68,232.09,232.42,14126.0,223.1376,223.1376,222.5718,222.8883,14126.0
2022-12-23 15:55:00,232.46,232.56,232.3,232.41,35921.0,222.9267,223.0226,222.7732,222.8787,35921.0
2022-12-27 09:30:00,232.59,233.0,232.05,232.67,9963.0,223.0513,223.4445,222.5335,223.128,9963.0
2022-12-27 09:35:00,233.08,233.38,232.25,232.64,2507.0,223.5212,223.8089,222.7253,223.0993,2507.0
2022-12-27 09:40:00,232.64,232.92,232.64,232.9,2553.0,223.0993,223.3678,223.0993,223.3486,2553.0
2022-12-27 09:45:00,232.97,232.97,231.77,232.03,3066.0,223.4157,223.4157,222.265,222.5143,3066.0
2022-12-27 09:50:00,232.05,232.15,231.86,232.0,1662.0,222.5335,222.6294,222.3513,222.4855,1662.0
2022-12-27 09:55:00,232.16,232.86,232.12,232.4,3699.0,222.639,223.3103,222.6006,222.8691,3699.0
2022-12-27 10:00:00,232.53,232.53,231.8,232.02,2286.0,222.9938,222.9938,222.2937,222.5047,2286.0
2022-12-27 10:05:00,232.08,232.77,232.07,232.5,4557.0,222.5622,223.2239,222.5527,222.965,4557.0
2022-12-27 10:10:00,232.74,232.95,232.48,232.95,2435.0,223.1952,223.3966,222.9458,223.3966,2435.0
2022-12-27 10:15:00,232.81,233.38,232.65,233.38,1907.0,223.2623,223.8089,223.1089,223.8089,1907.0
2022-12-27 10:20:00,233.23,233.57,233.23,233.53,2186.0,223.6651,223.9911,223.6651,223.9528,2186.0
2022-12-27 10:25:00,233.42,233.53,232.78,233.18,2631.0,223.8473,223.9528,223.2335,223.6171,2631.0
2022-12-27 10:30:00,233.25,233.26,233.03,233.13,1757.0,223.6843,223.6939,223.4733,223.5692,1757.0
2022-12-27 10:35:00,233.32,233.42,233.03,233.42,2996.0,223.7514,223.8473,223.4733,223.8473,2996.0
2022-12-27 10:40:00,233.67,233.68,233.41,233.67,1919.0,224.087,224.0966,223.8377,224.087,1919.0
2022-12-27 10:45:00,233.59,233.88,233.51,233.75,2306.0,224.0103,224.2884,223.9336,224.1638,2306.0
2022-12-27 10:50:00,233.65,233.88,233.55,233.65,3261.0,224.0679,224.2884,223.972,224.0679,3261.0
2022-12-27 10:55:00,233.74,233.74,233.15,233.19,6419.0,224.1542,224.1542,223.5884,223.6267,6419.0
2022-12-27 11:00:00,233.2,233.72,233.19,233.62,3165.0,223.6363,224.135,223.6267,224.0391,3165.0
2022-12-27 11:05:00,233.72,233.72,233.32,233.46,3265.0,224.135,224.135,223.7514,223.8856,3265.0
2022-12-27 11:10:00,233.54,233.57,233.48,233.51,1250.0,223.9624,223.9911,223.9048,223.9336,1250.0
2022-12-27 11:15:00,233.58,233.98,233.58,233.66,7201.0,224.0007,224.3843,224.0007,224.0774,7201.0
2022-12-27 11:20:00,233.65,233.75,233.5,233.75,2101.0,224.0679,224.1638,223.924,224.1638,2101.0
2022-12-27 11:25:00,233.64,233.91,233.59,233.91,2421.0,224.0583,224.3172,224.0103,224.3172,2421.0
2022-12-27 11:30:00,233.99,234.16,233.75,233.78,2855.0,224.3939,224.5569,224.1638,224.1925,2855.0
2022-12-27 11:35:00,233.75,233.92,233.68,233.91,2353.0,224.1638,224.3268,224.0966,224.3172,2353.0
2022-12-27 11:40:00,233.99,234.12,233.9,234.1,2418.0,224.3939,224.5186,224.3076,224.4994,2418.0
2022-12-27 11:45:00,234.1,234.19,233.96,234.19,3113.0,224.4994,224.5857,224.3651,224.5857,3113.0
2022-12-27 11:50:00,234.1,234.25,233.92,233.92,11272.0,224.4994,224.6433,224.3268,224.3268,11272.0
2022-12-27 11:55:00,233.88,233.9,233.72,233.81,2856.0,224.2884,224.3076,224.135,224.2213,2856.0
2022-12-27 12:00:00,233.81,233.91,233.74,233.91,2508.0,224.2213,224.3172,224.1542,224.3172,2508.0
2022-12-27 12:05:00,233.93,234.01,233.82,233.92,2930.0,224.3364,224.4131,224.2309,224.3268,2930.0
2022-12-27 12:10:00,233.83,234.0,233.83,233.98,2827.0,224.2405,224.4035,224.2405,224.3843,2827.0
2022-12-27 12:15:00,233.98,233.98,233.78,233.87,3545.0,224.3843,224.3843,224.1925,224.2788,3545.0
2022-12-27 12:20:00,233.87,233.95,233.72,233.91,4157.0,224.2788,224.3556,224.135,224.3172,4157.0
2022-12-27 12:25:00,233.93,234.04,233.85,233.85,2369.0,224.3364,224.4419,224.2597,224.2597,2369.0
2022-12-27 12:30:00,233.93,233.93,233.75,233.86,6173.0,224.3364,224.3364,224.1638,224.2692,6173.0
2022-12-27 12:35:00,233.86,233.95,233.78,233.87,1500.0,224.2692,224.3556,224.1925,224.2788,1500.0
2022-12-27 12:40:00,233.9,233.96,233.5,233.53,1640.0,224.3076,224.3651,223.924,223.9528,1640.0
2022-12-27 12:45:00,233.47,233.51,233.38,233.51,701.0,223.8952,223.9336,223.8089,223.9336,701.0
2022-12-27 12:50:00,233.48,233.6,233.42,233.6,657.0,223.9048,224.0199,223.8473,224.0199,657.0
2022-12-27 12:55:00,233.43,233.44,233.35,233.4,3200.0,223.8569,223.8665,223.7802,223.8281,3200.0
2022-12-27 13:00:00,233.41,233.41,233.27,233.27,2700.0,223.8377,223.8377,223.7034,223.7034,2700.0
2022-12-27 13:05:00,233.24,233.24,233.08,233.08,5178.0,223.6747,223.6747,223.5212,223.5212,5178.0
2022-12-27 13:10:00,233.03,233.11,233.01,233.05,4873.0,223.4733,223.55,223.4541,223.4925,4873.0
2022-12-27 13:15:00,233.03,233.29,232.94,233.13,7477.0,223.4733,223.7226,223.387,223.5692,7477.0
2022-12-27 13:20:00,233.12,233.16,232.94,232.94,2189.0,223.5596,223.598,223.387,223.387,2189.0
2022-12-27 13:25:00,232.98,233.13,232.98,233.0,10050.0,223.4253,223.5692,223.4253,223.4445,10050.0
2022-12-27 13:30:00,233.12,233.12,232.94,233.02,729.0,223.5596,223.5596,223.387,223.4637,729.0
2022-12-27 13:35:00,233.02,233.15,232.95,232.95,1700.0,223.4637,223.5884,223.3966,223.3966,1700.0
2022-12-27 13:40:00,232.93,232.95,232.81,232.88,900.0,223.3774,223.3966,223.2623,223.3294,900.0
2022-12-27 13:45:00,232.84,232.84,232.62,232.76,1731.0,223.2911,223.2911,223.0801,223.2144,1731.0
2022-12-27 13:50:00,232.86,232.86,232.72,232.77,1657.0,223.3103,223.3103,223.176,223.2239,1657.0
2022-12-27 13:55:00,232.77,232.83,232.69,232.83,3514.0,223.2239,223.2815,223.1472,223.2815,3514.0
2022-12-27 14:00:00,232.87,233.05,232.87,233.0,1814.0,223.3198,223.4925,223.3198,223.4445,1814.0
2022-12-27 14:05:00,233.0,233.06,232.88,232.89,2429.0,223.4445,223.5021,223.3294,223.339,2429.0
2022-12-27 14:10:00,232.88,232.88,232.81,232.84,1609.0,223.3294,223.3294,223.2623,223.2911,1609.0
2022-12-27 14:15:00,232.85,232.89,232.63,232.67,2627.0,223.3007,223.339,223.0897,223.128,2627.0
2022-12-27 14:20:00,232.73,232.79,232.73,232.79,894.0,223.1856,223.2431,223.1856,223.2431,894.0
2022-12-27 14:25:00,232.77,232.77,232.28,232.28,3319.0,223.2239,223.2239,222.754,222.754,3319.0
2022-12-27 14:30:00,232.4,232.4,232.09,232.1,1532.0,222.8691,222.8691,222.5718,222.5814,1532.0
2022-12-27 14:35:00,232.17,232.41,232.17,232.35,1971.0,222.6486,222.8787,222.6486,222.8212,1971.0
2022-12-27 14:40:00,232.26,232.27,232.09,232.09,2930.0,222.7349,222.7445,222.5718,222.5718,2930.0
2022-12-27 14:45:00,232.06,232.36,232.06,232.33,1308.0,222.5431,222.8308,222.5431,222.802,1308.0
2022-12-27 14:50:00,232.36,232.42,232.25,232.25,1700.0,222.8308,222.8883,222.7253,222.7253,1700.0
2022-12-27 14:55:00,232.31,232.46,232.24,232.3,2353.0,222.7828,222.9267,222.7157,222.7732,2353.0
2022-12-27 15:00:00,232.39,232.53,232.37,232.37,2093.0,222.8595,222.9938,222.8404,222.8404,2093.0
2022-12-27 15:05:00,232.58,232.77,232.58,232.66,2400.0,223.0417,223.2239,223.0417,223.1185,2400.0
2022-12-27 15:10:00,232.77,232.77,232.56,232.69,8605.0,223.2239,223.2239,223.0226,223.1472,8605.0
2022-12-27 15:15:00,232.8,232.82,232.67,232.78,5772.0,223.2527,223.2719,223.128,223.2335,5772.0
2022-12-27 15:20:00,232.82,232.96,232.82,232.9,3447.0,223.2719,223.4062,223.2719,223.3486,3447.0
2022-12-27 15:25:00,232.86,232.91,232.77,232.85,1944.0,223.3103,223.3582,223.2239,223.3007,1944.0
2022-12-27 15:30:00,232.94,232.99,232.82,232.83,3432.0,223.387,223.4349,223.2719,223.2815,3432.0
2022-12-27 15:35:00,232.94,233.04,232.92,232.98,4228.0,223.387,223.4829,223.3678,223.4253,4228.0
2022-12-27 15:40:00,232.96,233.0,232.74,232.77,2508.0,223.4062,223.4445,223.1952,223.2239,2508.0
2022-12-27 15:45:00,232.71,232.8,232.57,232.58,7068.0,223.1664,223.2527,223.0321,223.0417,7068.0
2022-12-27 15:50:00,232.48,232.5,232.17,232.27,9192.0,222.9458,222.965,222.6486,222.7445,9192.0
2022-12-27 15:55:00,232.25,232.48,232.2,232.39,18823.0,222.7253,222.9458,222.6773,222.8595,18823.0
2022-12-28 09:30:00,232.97,233.59,232.29,233.3,6864.0,223.4157,224.0103,222.7636,223.7322,6864.0
2022-12-28 09:35:00,233.64,234.16,233.52,233.93,3939.0,224.0583,224.5569,223.9432,224.3364,3939.0
2022-12-28 09:40:00,234.17,234.22,233.79,233.84,3650.0,224.5665,224.6145,224.2021,224.2501,3650.0
2022-12-28 09:45:00,233.79,233.97,233.78,233.9,15800.0,224.2021,224.3747,224.1925,224.3076,15800.0
2022-12-28 09:50:00,233.9,233.9,233.36,233.37,4842.0,224.3076,224.3076,223.7898,223.7993,4842.0
2022-12-28 09:55:00,233.3,233.56,233.28,233.42,3108.0,223.7322,223.9815,223.713,223.8473,3108.0
2022-12-28 10:00:00,233.42,233.75,233.29,233.72,11323.0,223.8473,224.1638,223.7226,224.135,11323.0
2022-12-28 10:05:00,233.72,233.82,233.48,233.55,4702.0,224.135,224.2309,223.9048,223.972,4702.0
2022-12-28 10:10:00,233.47,234.04,233.47,234.0,2400.0,223.8952,224.4419,223.8952,224.4035,2400.0
2022-12-28 10:15:00,234.07,234.17,233.82,234.09,7092.0,224.4706,224.5665,224.2309,224.4898,7092.0
2022-12-28 10:20:00,234.06,234.3,234.04,234.09,3280.0,224.461,224.6912,224.4419,224.4898,3280.0
2022-12-28 10:25:00,234.24,234.24,233.04,233.04,7895.0,224.6337,224.6337,223.4829,223.4829,7895.0
2022-12-28 10:30:00,233.34,233.56,233.19,233.46,9294.0,223.7706,223.9815,223.6267,223.8856,9294.0
2022-12-28 10:35:00,233.49,233.65,233.38,233.63,3517.0,223.9144,224.0679,223.8089,224.0487,3517.0
2022-12-28 10:40:00,233.71,233.85,233.33,233.38,13444.0,224.1254,224.2597,223.761,223.8089,13444.0
2022-12-28 10:45:00,233.37,233.69,233.37,233.53,1812.0,223.7993,224.1062,223.7993,223.9528,1812.0
2022-12-28 10:50:00,233.27,233.38,233.11,233.22,4415.0,223.7034,223.8089,223.55,223.6555,4415.0
2022-12-28 10:55:00,233.18,233.27,232.84,232.84,3163.0,223.6171,223.7034,223.2911,223.2911,3163.0
2022-12-28 11:00:00,232.89,233.2,232.69,233.18,10363.0,223.339,223.6363,223.1472,223.6171,10363.0
2022-12-28 11:05:00,233.17,233.35,232.82,233.08,7364.0,223.6075,223.7802,223.2719,223.5212,7364.0
2022-12-28 11:10:00,233.16,233.21,233.06,233.17,1710.0,223.598,223.6459,223.5021,223.6075,1710.0
2022-12-28 11:15:00,233.18,233.56,233.17,233.55,5198.0,223.6171,223.9815,223.6075,223.972,5198.0
2022-12-28 11:20:00,233.68,233.76,233.45,233.45,2225.0,224.0966,224.1733,223.8761,223.8761,2225.0
2022-12-28 11:25:00,233.42,233.46,233.25,233.46,2665.0,223.8473,223.8856,223.6843,223.8856,2665.0
2022-12-28 11:30:00,233.44,233.57,233.38,233.38,2250.0,223.8665,223.9911,223.8089,223.8089,2250.0
2022-12-28 11:35:00,233.41,233.41,233.19,233.32,1300.0,223.8377,223.8377,223.6267,223.7514,1300.0
2022-12-28 11:40:00,233.17,233.27,233.16,233.17,901.0,223.6075,223.7034,223.598,223.6075,901.0
2022-12-28 11:45:00,233.2,233.34,233.01,233.07,6261.0,223.6363,223.7706,223.4541,223.5116,6261.0
2022-12-28 11:50:00,233.01,233.24,232.98,233.09,11140.0,223.4541,223.6747,223.4253,223.5308,11140.0
2022-12-28 11:55:00,233.05,233.05,232.63,232.84,4031.0,223.4925,223.4925,223.0897,223.2911,4031.0
2022-12-28 12:00:00,232.88,233.14,232.82,233.14,1350.0,223.3294,223.5788,223.2719,223.5788,1350.0
2022-12-28 12:05:00,233.14,233.14,232.75,232.8,4078.0,223.5788,223.5788,223.2048,223.2527,4078.0
2022-12-28 12:10:00,232.85,233.11,232.74,233.09,12053.0,223.3007,223.55,223.1952,223.5308,12053.0
2022-12-28 12:15:00,233.07,233.24,232.94,233.0,3777.0,223.5116,223.6747,223.387,223.4445,3777.0
2022-12-28 12:20:00,233.03,233.04,232.85,232.9,1336.0,223.4733,223.4829,223.3007,223.3486,1336.0
2022-12-28 12:25:00,233.07,233.26,233.07,233.19,1944.0,223.5116,223.6939,223.5116,223.6267,1944.0
2022-12-28 12:30:00,233.33,233.33,233.01,233.18,3695.0,223.761,223.761,223.4541,223.6171,3695.0
2022-12-28 12:35:00,233.28,233.42,233.11,233.11,886.0,223.713,223.8473,223.55,223.55,886.0
2022-12-28 12:40:00,233.2,233.26,233.07,233.13,1694.0,223.6363,223.6939,223.5116,223.5692,1694.0
2022-12-28 12:45:00,233.26,233.53,233.26,233.45,1437.0,223.6939,223.9528,223.6939,223.8761,1437.0
2022-12-28 12:50:00,233.44,233.62,233.44,233.55,3789.0,223.8665,224.0391,223.8665,223.972,3789.0
2022-12-28 12:55:00,233.55,233.73,233.5,233.71,1000.0,223.972,224.1446,223.924,224.1254,1000.0
2022-12-28 13:00:00,233.66,234.04,233.66,234.04,1921.0,224.0774,224.4419,224.0774,224.4419,1921.0
2022-12-28 13:05:00,233.93,234.2,233.89,234.19,1969.0,224.3364,224.5953,224.298,224.5857,1969.0
2022-12-28 13:10:00,234.22,234.35,234.06,234.06,1100.0,224.6145,224.7391,224.461,224.461,1100.0
2022-12-28 13:15:00,234.01,234.13,233.84,233.91,1201.0,224.4131,224.5282,224.2501,224.3172,1201.0
2022-12-28 13:20:00,233.77,233.77,233.56,233.62,1039.0,224.1829,224.1829,223.9815,224.0391,1039.0
2022-12-28 13:25:00,233.59,233.75,233.51,233.63,3561.0,224.0103,224.1638,223.9336,224.0487,3561.0
2022-12-28 13:30:00,233.57,233.57,233.33,233.33,900.0,223.9911,223.9911,223.761,223.761,900.0
2022-12-28 13:35:00,233.3,233.46,233.23,233.26,1000.0,223.7322,223.8856,223.6651,223.6939,1000.0
2022-12-28 13:40:00,233.22,233.46,233.21,233.44,1690.0,223.6555,223.8856,223.6459,223.8665,1690.0
2022-12-28 13:45:00,233.49,233.54,233.36,233.5,3438.0,223.9144,223.9624,223.7898,223.924,3438.0
2022-12-28 13:50:00,233.48,233.48,233.32,233.35,4633.0,223.9048,223.9048,223.7514,223.7802,4633.0
2022-12-28 13:55:00,233.42,233.51,233.28,233.45,12439.0,223.8473,223.9336,223.713,223.8761,12439.0
2022-12-28 14:00:00,233.31,233.41,233.12,233.12,8997.0,223.7418,223.8377,223.5596,223.5596,8997.0
2022-12-28 14:05:00,233.08,233.35,232.93,232.94,7835.0,223.5212,223.7802,223.3774,223.387,7835.0
2022-12-28 14:10:00,233.03,233.24,233.0,233.24,5148.0,223.4733,223.6747,223.4445,223.6747,5148.0
2022-12-28 14:15:00,233.15,233.36,233.05,233.36,8498.0,223.5884,223.7898,223.4925,223.7898,8498.0
2022-12-28 14:20:00,233.28,233.36,233.17,233.2,3709.0,223.713,223.7898,223.6075,223.6363,3709.0
2022-12-28 14:25:00,233.12,233.6,233.01,233.43,6649.0,223.5596,224.0199,223.4541,223.8569,6649.0
2022-12-28 14:30:00,233.44,233.66,233.42,233.45,4678.0,223.8665,224.0774,223.8473,223.8761,4678.0
2022-12-28 14:35:00,233.37,233.53,233.34,233.41,1984.0,223.7993,223.9528,223.7706,223.8377,1984.0
2022-12-28 14:40:00,233.36,233.82,233.36,233.82,3316.0,223.7898,224.2309,223.7898,224.2309,3316.0
2022-12-28 14:45:00,233.72,233.86,233.61,233.63,13369.0,224.135,224.2692,224.0295,224.0487,13369.0
2022-12-28 14:50:00,233.59,233.59,233.19,233.43,4065.0,224.0103,224.0103,223.6267,223.8569,4065.0
2022-12-28 14:55:00,233.43,233.55,233.32,233.49,4808.0,223.8569,223.972,223.7514,223.9144,4808.0
2022-12-28 15:00:00,233.53,233.58,233.24,233.26,3579.0,223.9528,224.0007,223.6747,223.6939,3579.0
2022-12-28 15:05:00,233.32,233.34,233.07,233.15,3564.0,223.7514,223.7706,223.5116,223.5884,3564.0
2022-12-28 15:10:00,233.1,233.17,232.63,232.65,5472.0,223.5404,223.6075,223.0897,223.1089,5472.0
2022-12-28 15:15:00,232.63,232.85,232.57,232.66,5377.0,223.0897,223.3007,223.0321,223.1185,5377.0
2022-12-28 15:20:00,232.59,232.64,232.38,232.44,3671.0,223.0513,223.0993,222.8499,222.9075,3671.0
2022-12-28 15:25:00,232.44,232.59,232.42,232.44,4935.0,222.9075,223.0513,222.8883,222.9075,4935.0
2022-12-28 15:30:00,232.41,232.62,232.38,232.52,6650.0,222.8787,223.0801,222.8499,222.9842,6650.0
2022-12-28 15:35:00,232.57,232.61,232.3,232.42,10373.0,223.0321,223.0705,222.7732,222.8883,10373.0
2022-12-28 15:40:00,232.43,232.73,232.35,232.66,18948.0,222.8979,223.1856,222.8212,223.1185,18948.0
2022-12-28 15:45:00,232.58,232.75,232.48,232.66,7748.0,223.0417,223.2048,222.9458,223.1185,7748.0
2022-12-28 15:50:00,232.52,232.83,232.42,232.49,16879.0,222.9842,223.2815,222.8883,222.9554,16879.0
2022-12-28 15:55:00,232.46,232.53,231.86,231.88,55970.0,222.9267,222.9938,222.3513,222.3704,55970.0
2022-12-29 09:30:00,233.29,233.29,231.89,232.03,13770.0,223.7226,223.7226,222.38,222.5143,13770.0
2022-12-29 09:35:00,232.53,232.87,232.47,232.87,1851.0,222.9938,223.3198,222.9362,223.3198,1851.0
2022-12-29 09:40:00,232.78,233.28,232.66,233.0,4241.0,223.2335,223.713,223.1185,223.4445,4241.0
2022-12-29 09:45:00,233.0,233.1,232.81,233.01,3768.0,223.4445,223.5404,223.2623,223.4541,3768.0
2022-12-29 09:50:00,233.05,233.27,232.92,233.22,2771.0,223.4925,223.7034,223.3678,223.6555,2771.0
2022-12-29 09:55:00,233.23,233.35,233.1,233.35,2748.0,223.6651,223.7802,223.5404,223.7802,2748.0
2022-12-29 10:00:00,233.44,233.62,233.31,233.62,1736.0,223.8665,224.0391,223.7418,224.0391,1736.0
2022-12-29 10:05:00,233.57,233.86,233.42,233.52,2151.0,223.9911,224.2692,223.8473,223.9432,2151.0
2022-12-29 10:10:00,233.5,233.65,233.48,233.54,3718.0,223.924,224.0679,223.9048,223.9624,3718.0
2022-12-29 10:15:00,233.53,233.86,233.53,233.86,4265.0,223.9528,224.2692,223.9528,224.2692,4265.0
2022-12-29 10:20:00,233.86,233.99,233.64,233.86,12375.0,224.2692,224.3939,224.0583,224.2692,12375.0
2022-12-29 10:25:00,233.81,233.94,233.46,233.82,9058.0,224.2213,224.346,223.8856,224.2309,9058.0
2022-12-29 10:30:00,233.79,234.0,233.79,233.98,1510.0,224.2021,224.4035,224.2021,224.3843,1510.0
2022-12-29 10:35:00,233.98,234.18,233.89,234.18,4493.0,224.3843,224.5761,224.298,224.5761,4493.0
2022-12-29 10:40:00,234.13,234.23,233.86,233.96,3430.0,224.5282,224.6241,224.2692,224.3651,3430.0
2022-12-29 10:45:00,233.81,233.82,233.52,233.63,1514.0,224.2213,224.2309,223.9432,224.0487,1514.0
2022-12-29 10:50:00,233.73,233.87,233.7,233.79,3743.0,224.1446,224.2788,224.1158,224.2021,3743.0
2022-12-29 10:55:00,233.79,233.91,233.68,233.81,10129.0,224.2021,224.3172,224.0966,224.2213,10129.0
2022-12-29 11:00:00,233.83,234.46,233.83,234.43,12680.0,224.2405,224.8446,224.2405,224.8159,12680.0
2022-12-29 11:05:00,234.43,234.69,234.28,234.46,13712.0,224.8159,225.0652,224.672,224.8446,13712.0
2022-12-29 11:10:00,234.51,234.57,233.97,233.98,4400.0,224.8926,224.9501,224.3747,224.3843,4400.0
2022-12-29 11:15:00,233.97,234.06,233.85,233.96,2290.0,224.3747,224.461,224.2597,224.3651,2290.0
2022-12-29 11:20:00,233.9,233.98,233.6,233.6,500.0,224.3076,224.3843,224.0199,224.0199,500.0
2022-12-29 11:25:00,233.63,233.95,233.48,233.89,20733.0,224.0487,224.3556,223.9048,224.298,20733.0
2022-12-29 11:30:00,233.92,234.18,233.89,234.15,3823.0,224.3268,224.5761,224.298,224.5474,3823.0
2022-12-29 11:35:00,234.17,234.36,234.09,234.36,3914.0,224.5665,224.7487,224.4898,224.7487,3914.0
2022-12-29 11:40:00,234.28,234.75,234.28,234.67,15693.0,224.672,225.1227,224.672,225.046,15693.0
2022-12-29 11:45:00,234.56,234.68,234.56,234.58,999.0,224.9405,225.0556,224.9405,224.9597,999.0
2022-12-29 11:50:00,234.61,234.61,234.54,234.54,704.0,224.9885,224.9885,224.9214,224.9214,704.0
2022-12-29 11:55:00,234.43,234.43,234.37,234.38,400.0,224.8159,224.8159,224.7583,224.7679,400.0
2022-12-29 12:00:00,234.39,234.4,234.19,234.26,1600.0,224.7775,224.7871,224.5857,224.6528,1600.0
2022-12-29 12:05:00,234.21,234.47,234.18,234.37,4605.0,224.6049,224.8542,224.5761,224.7583,4605.0
2022-12-29 12:10:00,234.4,234.51,234.34,234.36,10102.0,224.7871,224.8926,224.7296,224.7487,10102.0
2022-12-29 12:15:00,234.35,234.39,234.19,234.26,4943.0,224.7391,224.7775,224.5857,224.6528,4943.0
2022-12-29 12:20:00,234.35,234.35,234.22,234.3,1947.0,224.7391,224.7391,224.6145,224.6912,1947.0
2022-12-29 12:25:00,234.34,234.34,234.14,234.18,2347.0,224.7296,224.7296,224.5378,224.5761,2347.0
2022-12-29 12:30:00,234.27,234.42,234.27,234.42,1075.0,224.6624,224.8063,224.6624,224.8063,1075.0
2022-12-29 12:35:00,234.38,234.41,234.26,234.27,931.0,224.7679,224.7967,224.6528,224.6624,931.0
2022-12-29 12:40:00,234.33,234.37,234.27,234.31,1724.0,224.72,224.7583,224.6624,224.7008,1724.0
2022-12-29 12:45:00,234.36,234.38,234.28,234.37,1908.0,224.7487,224.7679,224.672,224.7583,1908.0
2022-12-29 12:50:00,234.42,234.66,234.41,234.66,2970.0,224.8063,225.0364,224.7967,225.0364,2970.0
2022-12-29 12:55:00,234.66,234.79,234.61,234.72,2072.0,225.0364,225.1611,224.9885,225.094,2072.0
2022-12-29 13:00:00,234.73,234.79,234.66,234.66,1497.0,225.1036,225.1611,225.0364,225.0364,1497.0
2022-12-29 13:05:00,234.68,234.68,234.4,234.4,1396.0,225.0556,225.0556,224.7871,224.7871,1396.0
2022-12-29 13:10:00,234.36,234.58,234.33,234.58,6379.0,224.7487,224.9597,224.72,224.9597,6379.0
2022-12-29 13:15:00,234.58,234.71,234.57,234.6,2053.0,224.9597,225.0844,224.9501,224.9789,2053.0
2022-12-29 13:20:00,234.52,234.55,234.37,234.49,1648.0,224.9022,224.9309,224.7583,224.8734,1648.0
2022-12-29 13:25:00,234.51,234.71,234.5,234.71,3601.0,224.8926,225.0844,224.883,225.0844,3601.0
2022-12-29 13:30:00,234.71,234.78,234.54,234.66,1992.0,225.0844,225.1515,224.9214,225.0364,1992.0
2022-12-29 13:35:00,234.63,234.68,234.54,234.61,1000.0,225.0077,225.0556,224.9214,224.9885,1000.0
2022-12-29 13:40:00,234.71,234.8,234.68,234.75,988.0,225.0844,225.1707,225.0556,225.1227,988.0
2022-12-29 13:45:00,234.74,234.74,234.62,234.67,1896.0,225.1132,225.1132,224.9981,225.046,1896.0
2022-12-29 13:50:00,234.74,234.8,234.68,234.8,934.0,225.1132,225.1707,225.0556,225.1707,934.0
2022-12-29 13:55:00,234.72,234.98,234.69,234.91,2980.0,225.094,225.3433,225.0652,225.2762,2980.0
2022-12-29 14:00:00,234.92,235.0,234.85,234.89,4493.0,225.2858,225.3625,225.2186,225.257,4493.0
2022-12-29 14:05:00,234.84,234.85,234.71,234.74,5700.0,225.2091,225.2186,225.0844,225.1132,5700.0
2022-12-29 14:10:00,234.73,234.86,234.72,234.72,1400.0,225.1036,225.2282,225.094,225.094,1400.0
2022-12-29 14:15:00,234.74,234.76,234.65,234.76,1933.0,225.1132,225.1323,225.0268,225.1323,1933.0
2022-12-29 14:20:00,234.81,234.82,234.63,234.69,3399.0,225.1803,225.1899,225.0077,225.0652,3399.0
2022-12-29 14:25:00,234.7,234.72,234.49,234.52,4760.0,225.0748,225.094,224.8734,224.9022,4760.0
2022-12-29 14:30:00,234.52,234.87,234.35,234.87,18638.0,224.9022,225.2378,224.7391,225.2378,18638.0
2022-12-29 14:35:00,234.86,234.9,234.81,234.84,1616.0,225.2282,225.2666,225.1803,225.2091,1616.0
2022-12-29 14:40:00,234.81,235.0,234.8,234.9,4861.0,225.1803,225.3625,225.1707,225.2666,4861.0
2022-12-29 14:45:00,234.88,234.95,234.72,234.72,3810.0,225.2474,225.3145,225.094,225.094,3810.0
2022-12-29 14:50:00,234.72,234.72,234.52,234.55,5130.0,225.094,225.094,224.9022,224.9309,5130.0
2022-12-29 14:55:00,234.57,234.82,234.56,234.65,3971.0,224.9501,225.1899,224.9405,225.0268,3971.0
2022-12-29 15:00:00,234.73,234.9,234.65,234.9,5067.0,225.1036,225.2666,225.0268,225.2666,5067.0
2022-12-29 15:05:00,234.89,234.9,234.64,234.64,4434.0,225.257,225.2666,225.0173,225.0173,4434.0
2022-12-29 15:10:00,234.65,234.65,234.44,234.44,3437.0,225.0268,225.0268,224.8255,224.8255,3437.0
2022-12-29 15:15:00,234.43,234.92,234.39,234.92,16492.0,224.8159,225.2858,224.7775,225.2858,16492.0
2022-12-29 15:20:00,234.99,235.14,234.84,234.89,11290.0,225.3529,225.4968,225.2091,225.257,11290.0
2022-12-29 15:25:00,234.92,235.03,234.69,234.95,7164.0,225.2858,225.3913,225.0652,225.3145,7164.0
2022-12-29 15:30:00,234.96,235.07,234.69,234.77,6748.0,225.3241,225.4296,225.0652,225.1419,6748.0
2022-12-29 15:35:00,234.79,235.0,234.75,234.77,13154.0,225.1611,225.3625,225.1227,225.1419,13154.0
2022-12-29 15:40:00,234.75,234.84,234.55,234.84,5605.0,225.1227,225.2091,224.9309,225.2091,5605.0
2022-12-29 15:45:00,234.81,234.86,234.55,234.69,5482.0,225.1803,225.2282,224.9309,225.0652,5482.0
2022-12-29 15:50:00,234.78,234.82,234.61,234.61,14494.0,225.1515,225.1899,224.9885,224.9885,14494.0
2022-12-29 15:55:00,234.56,234.81,234.46,234.81,35776.0,224.9405,225.1803,224.8446,225.1803,35776.0
2022-12-30 09:30:00,234.49,234.49,233.51,233.57,7077.0,224.8734,224.8734,223.9336,223.9911,7077.0
2022-12-30 09:35:00,233.83,234.28,233.83,234.15,1679.0,224.2405,224.672,224.2405,224.5474,1679.0
2022-12-30 09:40:00,234.15,234.56,234.1,234.52,5737.0,224.5474,224.9405,224.4994,224.9022,5737.0
2022-12-30 09:45:00,234.49,234.59,233.51,233.56,5764.0,224.8734,224.9693,223.9336,223.9815,5764.0
2022-12-30 09:50:00,233.7,233.71,233.38,233.6,11942.0,224.1158,224.1254,223.8089,224.0199,11942.0
2022-12-30 09:55:00,233.44,233.59,233.01,233.47,2495.0,223.8665,224.0103,223.4541,223.8952,2495.0
2022-12-30 10:00:00,233.42,233.54,233.01,233.04,1379.0,223.8473,223.9624,223.4541,223.4829,1379.0
2022-12-30 10:05:00,232.69,232.83,232.67,232.67,1931.0,223.1472,223.2815,223.128,223.128,1931.0
2022-12-30 10:10:00,232.78,233.16,232.78,232.9,3626.0,223.2335,223.598,223.2335,223.3486,3626.0
2022-12-30 10:15:00,232.93,233.47,232.87,233.34,3504.0,223.3774,223.8952,223.3198,223.7706,3504.0
2022-12-30 10:20:00,233.28,233.33,233.18,233.33,3521.0,223.713,223.761,223.6171,223.761,3521.0
2022-12-30 10:25:00,233.36,233.4,233.13,233.13,2231.0,223.7898,223.8281,223.5692,223.5692,2231.0
2022-12-30 10:30:00,233.11,233.29,232.98,233.29,1579.0,223.55,223.7226,223.4253,223.7226,1579.0
2022-12-30 10:35:00,233.3,233.36,232.98,233.07,2115.0,223.7322,223.7898,223.4253,223.5116,2115.0
2022-12-30 10:40:00,232.86,232.9,232.62,232.62,1706.0,223.3103,223.3486,223.0801,223.0801,1706.0
2022-12-30 10:45:00,232.56,232.9,232.55,232.8,5486.0,223.0226,223.3486,223.013,223.2527,5486.0
2022-12-30 10:50:00,232.67,232.68,232.45,232.5,5174.0,223.128,223.1376,222.9171,222.965,5174.0
2022-12-30 10:55:00,232.5,232.66,232.35,232.49,8147.0,222.965,223.1185,222.8212,222.9554,8147.0
2022-12-30 11:00:00,232.49,232.53,232.04,232.06,7418.0,222.9554,222.9938,222.5239,222.5431,7418.0
2022-12-30 11:05:00,232.18,232.42,232.12,232.3,1506.0,222.6581,222.8883,222.6006,222.7732,1506.0
2022-12-30 11:10:00,232.33,232.33,232.04,232.08,1655.0,222.802,222.802,222.5239,222.5622,1655.0
2022-12-30 11:15:00,232.02,232.24,232.0,232.24,1442.0,222.5047,222.7157,222.4855,222.7157,1442.0
2022-12-30 11:20:00,232.33,232.33,231.91,232.0,2088.0,222.802,222.802,222.3992,222.4855,2088.0
2022-12-30 11:25:00,232.0,232.0,231.46,231.56,3369.0,222.4855,222.4855,221.9677,222.0636,3369.0
2022-12-30 11:30:00,231.56,231.94,231.54,231.91,1908.0,222.0636,222.428,222.0444,222.3992,1908.0
2022-12-30 11:35:00,231.87,232.0,231.84,231.86,5799.0,222.3609,222.4855,222.3321,222.3513,5799.0
2022-12-30 11:40:00,231.79,231.95,231.79,231.88,2001.0,222.2841,222.4376,222.2841,222.3704,2001.0
2022-12-30 11:45:00,231.88,231.92,231.61,231.61,2806.0,222.3704,222.4088,222.1115,222.1115,2806.0
2022-12-30 11:50:00,231.66,231.79,231.66,231.79,789.0,222.1595,222.2841,222.1595,222.2841,789.0
2022-12-30 11:55:00,231.81,231.99,231.77,231.89,1701.0,222.3033,222.4759,222.265,222.38,1701.0
2022-12-30 12:00:00,231.98,232.07,231.91,231.91,644.0,222.4663,222.5527,222.3992,222.3992,644.0
2022-12-30 12:05:00,231.98,232.0,231.85,231.85,2329.0,222.4663,222.4855,222.3417,222.3417,2329.0
2022-12-30 12:10:00,231.95,231.97,231.45,231.45,3478.0,222.4376,222.4568,221.9581,221.9581,3478.0
2022-12-30 12:15:00,231.49,231.71,231.47,231.71,3316.0,221.9964,222.2074,221.9773,222.2074,3316.0
2022-12-30 12:20:00,231.7,231.92,231.7,231.92,2885.0,222.1978,222.4088,222.1978,222.4088,2885.0
2022-12-30 12:25:00,231.95,231.99,231.85,231.91,2655.0,222.4376,222.4759,222.3417,222.3992,2655.0
2022-12-30 12:30:00,231.87,231.97,231.84,231.84,912.0,222.3609,222.4568,222.3321,222.3321,912.0
2022-12-30 12:35:00,231.88,231.94,231.7,231.71,2172.0,222.3704,222.428,222.1978,222.2074,2172.0
2022-12-30 12:40:00,231.65,231.69,231.5,231.56,1895.0,222.1499,222.1882,222.006,222.0636,1895.0
2022-12-30 12:45:00,231.53,231.59,231.51,231.51,1150.0,222.0348,222.0923,222.0156,222.0156,1150.0
2022-12-30 12:50:00,231.53,231.64,231.35,231.35,3008.0,222.0348,222.1403,221.8622,221.8622,3008.0
2022-12-30 12:55:00,231.45,231.5,231.27,231.5,1573.0,221.9581,222.006,221.7855,222.006,1573.0
2022-12-30 13:00:00,231.56,231.59,231.42,231.42,1224.0,222.0636,222.0923,221.9293,221.9293,1224.0
2022-12-30 13:05:00,231.41,231.53,231.32,231.53,2740.0,221.9197,222.0348,221.8334,222.0348,2740.0
2022-12-30 13:10:00,231.54,232.03,231.54,232.02,9525.0,222.0444,222.5143,222.0444,222.5047,9525.0
2022-12-30 13:15:00,232.0,232.04,231.49,231.49,1661.0,222.4855,222.5239,221.9964,221.9964,1661.0
2022-12-30 13:20:00,231.4,231.4,230.72,230.73,2452.0,221.9101,221.9101,221.258,221.2676,2452.0
2022-12-30 13:25:00,230.62,231.04,230.49,231.01,6512.0,221.1621,221.5649,221.0375,221.5361,6512.0
2022-12-30 13:30:00,231.15,231.37,231.15,231.31,1310.0,221.6704,221.8814,221.6704,221.8238,1310.0
2022-12-30 13:35:00,231.36,231.36,231.04,231.12,1100.0,221.8718,221.8718,221.5649,221.6416,1100.0
2022-12-30 13:40:00,231.07,231.23,231.05,231.2,5124.0,221.5937,221.7471,221.5745,221.7183,5124.0
2022-12-30 13:45:00,231.21,231.21,230.89,231.06,2857.0,221.7279,221.7279,221.421,221.5841,2857.0
2022-12-30 13:50:00,230.88,230.94,230.79,230.91,1746.0,221.4115,221.469,221.3251,221.4402,1746.0
2022-12-30 13:55:00,230.94,230.97,230.67,230.67,2767.0,221.469,221.4978,221.2101,221.2101,2767.0
2022-12-30 14:00:00,230.74,230.89,230.56,230.56,2556.0,221.2772,221.421,221.1046,221.1046,2556.0
2022-12-30 14:05:00,230.59,230.68,230.46,230.46,2343.0,221.1333,221.2197,221.0087,221.0087,2343.0
2022-12-30 14:10:00,230.44,230.62,230.44,230.55,2296.0,220.9895,221.1621,220.9895,221.095,2296.0
2022-12-30 14:15:00,230.54,230.54,230.27,230.31,1971.0,221.0854,221.0854,220.8265,220.8648,1971.0
2022-12-30 14:20:00,230.29,230.29,230.12,230.12,3060.0,220.8457,220.8457,220.6826,220.6826,3060.0
2022-12-30 14:25:00,230.12,230.37,230.12,230.37,1960.0,220.6826,220.9224,220.6826,220.9224,1960.0
2022-12-30 14:30:00,230.35,230.45,230.33,230.34,1300.0,220.9032,220.9991,220.884,220.8936,1300.0
2022-12-30 14:35:00,230.32,230.36,230.27,230.33,1300.0,220.8744,220.9128,220.8265,220.884,1300.0
2022-12-30 14:40:00,230.36,230.36,230.2,230.31,4010.0,220.9128,220.9128,220.7593,220.8648,4010.0
2022-12-30 14:45:00,230.33,230.34,230.0,230.0,3167.0,220.884,220.8936,220.5675,220.5675,3167.0
2022-12-30 14:50:00,229.96,230.2,229.94,230.2,3699.0,220.5292,220.7593,220.51,220.7593,3699.0
2022-12-30 14:55:00,230.27,230.27,230.02,230.04,4383.0,220.8265,220.8265,220.5867,220.6059,4383.0
2022-12-30 15:00:00,230.13,230.36,230.13,230.27,2126.0,220.6922,220.9128,220.6922,220.8265,2126.0
2022-12-30 15:05:00,230.34,230.5,230.21,230.33,4888.0,220.8936,221.047,220.7689,220.884,4888.0
2022-12-30 15:10:00,230.41,230.68,230.41,230.58,3276.0,220.9607,221.2197,220.9607,221.1238,3276.0
2022-12-30 15:15:00,230.63,230.8,230.6,230.72,5706.0,221.1717,221.3347,221.1429,221.258,5706.0
2022-12-30 15:20:00,230.75,230.87,230.58,230.7,7070.0,221.2868,221.4019,221.1238,221.2388,7070.0
2022-12-30 15:25:00,230.6,230.6,230.49,230.5,2735.0,221.1429,221.1429,221.0375,221.047,2735.0
2022-12-30 15:30:00,230.48,230.87,230.37,230.87,4530.0,221.0279,221.4019,220.9224,221.4019,4530.0
2022-12-30 15:35:00,230.72,231.05,230.72,230.99,6255.0,221.258,221.5745,221.258,221.5169,6255.0
2022-12-30 15:40:00,231.06,231.21,230.95,231.21,5834.0,221.5841,221.7279,221.4786,221.7279,5834.0
2022-12-30 15:45:00,231.16,231.51,231.15,231.51,10790.0,221.68,222.0156,221.6704,222.0156,10790.0
2022-12-30 15:50:00,231.52,231.94,231.52,231.71,15975.0,222.0252,222.428,222.0252,222.2074,15975.0
2022-12-30 15:55:00,231.65,231.78,231.38,231.78,35118.0,222.1499,222.2745,221.891,222.2745,35118.0
2023-01-03 09:30:00,232.0,234.2,230.68,230.71,50543.0,222.4855,224.5953,221.2197,221.2484,50543.0
2023-01-03 09:35:00,231.01,231.77,229.85,230.62,39080.0,221.5361,222.265,220.4237,221.1621,39080.0
2023-01-03 09:40:00,230.66,230.85,229.69,229.84,27416.0,221.2005,221.3827,220.2703,220.4141,27416.0
2023-01-03 09:45:00,229.65,229.7,227.81,228.23,24702.0,220.2319,220.2798,218.4674,218.8701,24702.0
2023-01-03 09:50:00,228.21,229.19,228.21,229.19,6247.0,218.851,219.7908,218.851,219.7908,6247.0
2023-01-03 09:55:00,229.06,229.07,228.64,228.82,4494.0,219.6661,219.6757,219.2633,219.4359,4494.0
2023-01-03 10:00:00,228.96,229.42,228.74,229.39,25756.0,219.5702,220.0113,219.3592,219.9826,25756.0
2023-01-03 10:05:00,229.39,229.93,228.86,229.93,16100.0,219.9826,220.5004,219.4743,220.5004,16100.0
2023-01-03 10:10:00,229.83,230.19,229.26,229.7,12058.0,220.4045,220.7498,219.8579,220.2798,12058.0
2023-01-03 10:15:00,229.55,229.55,228.42,228.5,8229.0,220.136,220.136,219.0523,219.1291,8229.0
2023-01-03 10:20:00,228.49,228.97,228.47,228.97,11825.0,219.1195,219.5798,219.1003,219.5798,11825.0
2023-01-03 10:25:00,228.85,229.02,228.37,229.02,29652.0,219.4647,219.6277,219.0044,219.6277,29652.0
2023-01-03 10:30:00,228.95,229.4,228.9,229.23,3500.0,219.5606,219.9922,219.5127,219.8291,3500.0
2023-01-03 10:35:00,229.24,229.39,228.91,228.93,6669.0,219.8387,219.9826,219.5222,219.5414,6669.0
2023-01-03 10:40:00,228.9,229.13,228.84,229.05,9947.0,219.5127,219.7332,219.4551,219.6565,9947.0
2023-01-03 10:45:00,229.06,229.52,228.9,228.91,31220.0,219.6661,220.1072,219.5127,219.5222,31220.0
2023-01-03 10:50:00,228.75,228.93,228.47,228.48,21877.0,219.3688,219.5414,219.1003,219.1099,21877.0
2023-01-03 10:55:00,228.48,228.6,228.15,228.58,19570.0,219.1099,219.225,218.7934,219.2058,19570.0
2023-01-03 11:00:00,228.6,229.0,228.55,228.78,11544.0,219.225,219.6086,219.177,219.3976,11544.0
2023-01-03 11:05:00,228.71,229.3,228.66,228.72,22407.0,219.3304,219.8963,219.2825,219.34,22407.0
2023-01-03 11:10:00,228.59,228.65,227.19,227.2,9743.0,219.2154,219.2729,217.8728,217.8824,9743.0
2023-01-03 11:15:00,227.12,227.31,226.91,227.18,15878.0,217.8057,217.9879,217.6043,217.8632,15878.0
2023-01-03 11:20:00,227.18,227.36,226.86,227.36,13775.0,217.8632,218.0358,217.5563,218.0358,13775.0
2023-01-03 11:25:00,227.29,227.67,227.29,227.66,18167.0,217.9687,218.3331,217.9687,218.3235,18167.0
2023-01-03 11:30:00,227.67,228.02,227.58,227.9,8510.0,218.3331,218.6687,218.2468,218.5537,8510.0
2023-01-03 11:35:00,227.9,228.42,227.89,228.42,6505.0,218.5537,219.0523,218.5441,219.0523,6505.0
2023-01-03 11:40:00,228.41,228.45,228.14,228.18,7586.0,219.0428,219.0811,218.7838,218.8222,7586.0
2023-01-03 11:45:00,228.29,228.61,228.17,228.2,6722.0,218.9277,219.2346,218.8126,218.8414,6722.0
2023-01-03 11:50:00,228.01,228.14,227.87,227.89,5041.0,218.6592,218.7838,218.5249,218.5441,5041.0
2023-01-03 11:55:00,227.88,228.14,227.68,228.1,4391.0,218.5345,218.7838,218.3427,218.7455,4391.0
2023-01-03 12:00:00,228.1,228.17,227.6,227.87,6153.0,218.7455,218.8126,218.266,218.5249,6153.0
2023-01-03 12:05:00,227.87,228.12,227.82,227.87,6420.0,218.5249,218.7646,218.4769,218.5249,6420.0
2023-01-03 12:10:00,227.95,228.37,227.93,228.25,14188.0,218.6016,219.0044,218.5824,218.8893,14188.0
2023-01-03 12:15:00,228.33,228.46,228.19,228.34,13374.0,218.966,219.0907,218.8318,218.9756,13374.0
2023-01-03 12:20:00,228.32,228.71,228.32,228.56,15235.0,218.9564,219.3304,218.9564,219.1866,15235.0
2023-01-03 12:25:00,228.48,228.72,228.03,228.04,4218.0,219.1099,219.34,218.6783,218.6879,4218.0
2023-01-03 12:30:00,227.9,228.49,227.78,228.34,8914.0,218.5537,219.1195,218.4386,218.9756,8914.0
2023-01-03 12:35:00,228.33,228.49,228.2,228.3,3694.0,218.966,219.1195,218.8414,218.9373,3694.0
2023-01-03 12:40:00,228.16,228.17,227.45,227.64,9106.0,218.803,218.8126,218.1221,218.3043,9106.0
2023-01-03 12:45:00,227.36,227.37,227.07,227.28,2606.0,218.0358,218.0454,217.7577,217.9591,2606.0
2023-01-03 12:50:00,227.25,227.32,227.03,227.22,4550.0,217.9303,217.9975,217.7193,217.9016,4550.0
2023-01-03 12:55:00,227.14,227.33,226.96,227.23,11182.0,217.8248,218.007,217.6522,217.9111,11182.0
2023-01-03 13:00:00,227.23,227.43,227.0,227.36,5151.0,217.9111,218.1029,217.6906,218.0358,5151.0
2023-01-03 13:05:00,227.43,227.77,227.41,227.68,6060.0,218.1029,218.429,218.0838,218.3427,6060.0
2023-01-03 13:10:00,227.61,227.89,227.56,227.63,15983.0,218.2756,218.5441,218.2276,218.2947,15983.0
2023-01-03 13:15:00,227.68,227.88,227.68,227.77,10275.0,218.3427,218.5345,218.3427,218.429,10275.0
2023-01-03 13:20:00,227.71,227.71,227.28,227.48,5172.0,218.3715,218.3715,217.9591,218.1509,5172.0
2023-01-03 13:25:00,227.47,227.89,227.4,227.86,6324.0,218.1413,218.5441,218.0742,218.5153,6324.0
2023-01-03 13:30:00,227.76,227.85,227.53,227.83,5643.0,218.4194,218.5057,218.1988,218.4865,5643.0
2023-01-03 13:35:00,227.83,228.05,227.82,227.83,13812.0,218.4865,218.6975,218.4769,218.4865,13812.0
2023-01-03 13:40:00,227.92,228.09,227.56,227.56,13214.0,218.5728,218.7359,218.2276,218.2276,13214.0
2023-01-03 13:45:00,227.56,227.64,227.34,227.42,5367.0,218.2276,218.3043,218.0166,218.0934,5367.0
2023-01-03 13:50:00,227.42,228.01,227.41,227.87,10456.0,218.0934,218.6592,218.0838,218.5249,10456.0
2023-01-03 13:55:00,227.9,228.05,227.83,227.91,11037.0,218.5537,218.6975,218.4865,218.5633,11037.0
2023-01-03 14:00:00,227.99,228.15,227.73,227.91,22868.0,218.64,218.7934,218.3906,218.5633,22868.0
2023-01-03 14:05:00,227.83,228.08,227.77,228.08,15903.0,218.4865,218.7263,218.429,218.7263,15903.0
2023-01-03 14:10:00,228.06,228.13,227.53,227.72,14654.0,218.7071,218.7742,218.1988,218.3811,14654.0
2023-01-03 14:15:00,227.65,227.98,226.94,226.94,15009.0,218.3139,218.6304,217.633,217.633,15009.0
2023-01-03 14:20:00,227.05,227.42,226.95,227.01,55652.0,217.7385,218.0934,217.6426,217.7002,55652.0
2023-01-03 14:25:00,227.07,227.16,226.65,227.11,14514.0,217.7577,217.844,217.3549,217.7961,14514.0
2023-01-03 14:30:00,227.04,227.05,226.38,226.49,9228.0,217.7289,217.7385,217.096,217.2015,9228.0
2023-01-03 14:35:00,226.59,226.77,226.44,226.75,6268.0,217.2974,217.47,217.1535,217.4508,6268.0
2023-01-03 14:40:00,226.76,227.63,226.54,227.63,22751.0,217.4604,218.2947,217.2494,218.2947,22751.0
2023-01-03 14:45:00,227.48,228.17,227.47,227.98,11295.0,218.1509,218.8126,218.1413,218.6304,11295.0
2023-01-03 14:50:00,228.31,228.36,227.86,227.99,9580.0,218.9469,218.9948,218.5153,218.64,9580.0
2023-01-03 14:55:00,228.13,228.43,228.04,228.32,6691.0,218.7742,219.0619,218.6879,218.9564,6691.0
2023-01-03 15:00:00,228.3,228.55,228.16,228.47,8288.0,218.9373,219.177,218.803,219.1003,8288.0
2023-01-03 15:05:00,228.39,228.61,228.06,228.15,8419.0,219.0236,219.2346,218.7071,218.7934,8419.0
2023-01-03 15:10:00,228.24,228.45,228.04,228.37,7597.0,218.8797,219.0811,218.6879,219.0044,7597.0
2023-01-03 15:15:00,228.36,228.62,228.34,228.39,11962.0,218.9948,219.2441,218.9756,219.0236,11962.0
2023-01-03 15:20:00,228.42,228.48,227.55,227.67,12548.0,219.0523,219.1099,218.218,218.3331,12548.0
2023-01-03 15:25:00,227.7,227.99,227.58,227.72,10494.0,218.3619,218.64,218.2468,218.3811,10494.0
2023-01-03 15:30:00,227.73,228.0,227.62,227.87,6991.0,218.3906,218.6496,218.2852,218.5249,6991.0
2023-01-03 15:35:00,227.92,228.1,227.59,227.92,16140.0,218.5728,218.7455,218.2564,218.5728,16140.0
2023-01-03 15:40:00,227.92,228.04,227.66,227.78,14555.0,218.5728,218.6879,218.3235,218.4386,14555.0
2023-01-03 15:45:00,227.75,227.88,227.65,227.87,9902.0,218.4098,218.5345,218.3139,218.5249,9902.0
2023-01-03 15:50:00,227.95,228.23,227.88,228.01,26896.0,218.6016,218.8701,218.5345,218.6592,26896.0
2023-01-03 15:55:00,227.92,228.05,227.57,227.6,70845.0,218.5728,218.6975,218.2372,218.266,70845.0
2023-01-04 09:30:00,227.69,228.74,227.18,227.67,19180.0,218.3523,219.3592,217.8632,218.3331,19180.0
2023-01-04 09:35:00,227.79,228.42,227.29,227.61,13843.0,218.4482,219.0523,217.9687,218.2756,13843.0
2023-01-04 09:40:00,227.46,228.04,227.06,227.54,20901.0,218.1317,218.6879,217.7481,218.2084,20901.0
2023-01-04 09:45:00,227.26,227.89,227.12,227.33,28649.0,217.9399,218.5441,217.8057,218.007,28649.0
2023-01-04 09:50:00,227.54,228.68,227.44,228.63,7059.0,218.2084,219.3017,218.1125,219.2537,7059.0
2023-01-04 09:55:00,228.88,229.5,228.6,229.4,48852.0,219.4935,220.0881,219.225,219.9922,48852.0
2023-01-04 10:00:00,229.23,229.42,228.39,228.39,12948.0,219.8291,220.0113,219.0236,219.0236,12948.0
2023-01-04 10:05:00,228.46,228.54,228.01,228.21,5631.0,219.0907,219.1674,218.6592,218.851,5631.0
2023-01-04 10:10:00,228.28,228.35,227.83,228.34,8880.0,218.9181,218.9852,218.4865,218.9756,8880.0
2023-01-04 10:15:00,228.33,228.79,228.24,228.79,17222.0,218.966,219.4072,218.8797,219.4072,17222.0
2023-01-04 10:20:00,228.71,228.79,228.24,228.48,14568.0,219.3304,219.4072,218.8797,219.1099,14568.0
2023-01-04 10:25:00,228.43,229.38,228.33,229.34,13338.0,219.0619,219.973,218.966,219.9346,13338.0
2023-01-04 10:30:00,229.41,229.74,229.17,229.61,6619.0,220.0017,220.3182,219.7716,220.1935,6619.0
2023-01-04 10:35:00,229.65,229.99,229.54,229.77,3460.0,220.2319,220.558,220.1264,220.347,3460.0
2023-01-04 10:40:00,229.77,230.29,229.73,230.29,5916.0,220.347,220.8457,220.3086,220.8457,5916.0
2023-01-04 10:45:00,230.25,230.84,230.25,230.69,7724.0,220.8073,221.3731,220.8073,221.2292,7724.0
2023-01-04 10:50:00,230.73,230.88,230.45,230.6,7296.0,221.2676,221.4115,220.9991,221.1429,7296.0
2023-01-04 10:55:00,230.6,230.91,230.45,230.91,7247.0,221.1429,221.4402,220.9991,221.4402,7247.0
2023-01-04 11:00:00,230.93,231.07,230.7,230.73,7025.0,221.4594,221.5937,221.2388,221.2676,7025.0
2023-01-04 11:05:00,230.78,230.96,230.6,230.95,5218.0,221.3156,221.4882,221.1429,221.4786,5218.0
2023-01-04 11:10:00,230.88,231.23,230.83,231.09,18991.0,221.4115,221.7471,221.3635,221.6128,18991.0
2023-01-04 11:15:00,231.22,231.44,230.95,231.39,8877.0,221.7375,221.9485,221.4786,221.9005,8877.0
2023-01-04 11:20:00,231.39,231.93,231.38,231.71,5204.0,221.9005,222.4184,221.891,222.2074,5204.0
2023-01-04 11:25:00,231.77,231.94,231.67,231.68,3639.0,222.265,222.428,222.1691,222.1786,3639.0
2023-01-04 11:30:00,231.78,232.43,231.78,232.41,5131.0,222.2745,222.8979,222.2745,222.8787,5131.0
2023-01-04 11:35:00,232.45,232.7,232.42,232.68,3005.0,222.9171,223.1568,222.8883,223.1376,3005.0
2023-01-04 11:40:00,232.71,232.74,232.57,232.68,4849.0,223.1664,223.1952,223.0321,223.1376,4849.0
2023-01-04 11:45:00,232.66,232.77,232.44,232.75,17874.0,223.1185,223.2239,222.9075,223.2048,17874.0
2023-01-04 11:50:00,232.81,233.33,232.8,233.32,14538.0,223.2623,223.761,223.2527,223.7514,14538.0
2023-01-04 11:55:00,233.29,233.57,233.25,233.57,7527.0,223.7226,223.9911,223.6843,223.9911,7527.0
2023-01-04 12:00:00,233.54,233.6,233.46,233.5,2600.0,223.9624,224.0199,223.8856,223.924,2600.0
2023-01-04 12:05:00,233.46,233.66,233.42,233.62,4668.0,223.8856,224.0774,223.8473,224.0391,4668.0
2023-01-04 12:10:00,233.62,233.83,233.6,233.74,4191.0,224.0391,224.2405,224.0199,224.1542,4191.0
2023-01-04 12:15:00,233.71,233.83,233.67,233.81,2462.0,224.1254,224.2405,224.087,224.2213,2462.0
2023-01-04 12:20:00,233.78,234.14,233.76,234.02,10005.0,224.1925,224.5378,224.1733,224.4227,10005.0
2023-01-04 12:25:00,234.11,234.5,234.11,234.37,6326.0,224.509,224.883,224.509,224.7583,6326.0
2023-01-04 12:30:00,234.37,234.38,233.37,233.74,27840.0,224.7583,224.7679,223.7993,224.1542,27840.0
2023-01-04 12:35:00,233.68,233.76,233.37,233.67,3082.0,224.0966,224.1733,223.7993,224.087,3082.0
2023-01-04 12:40:00,233.63,233.72,233.37,233.43,5200.0,224.0487,224.135,223.7993,223.8569,5200.0
2023-01-04 12:45:00,233.48,233.48,233.12,233.2,5124.0,223.9048,223.9048,223.5596,223.6363,5124.0
2023-01-04 12:50:00,233.16,233.17,232.79,232.84,11575.0,223.598,223.6075,223.2431,223.2911,11575.0
2023-01-04 12:55:00,232.79,232.79,232.47,232.47,4178.0,223.2431,223.2431,222.9362,222.9362,4178.0
2023-01-04 13:00:00,232.42,232.53,232.28,232.53,1651.0,222.8883,222.9938,222.754,222.9938,1651.0
2023-01-04 13:05:00,232.46,232.8,232.34,232.74,8016.0,222.9267,223.2527,222.8116,223.1952,8016.0
2023-01-04 13:10:00,232.74,232.88,232.67,232.76,1816.0,223.1952,223.3294,223.128,223.2144,1816.0
2023-01-04 13:15:00,232.71,232.92,232.7,232.77,4231.0,223.1664,223.3678,223.1568,223.2239,4231.0
2023-01-04 13:20:00,232.77,232.77,232.59,232.69,1859.0,223.2239,223.2239,223.0513,223.1472,1859.0
2023-01-04 13:25:00,232.7,232.83,232.63,232.72,4062.0,223.1568,223.2815,223.0897,223.176,4062.0
2023-01-04 13:30:00,232.71,232.71,232.51,232.59,3425.0,223.1664,223.1664,222.9746,223.0513,3425.0
2023-01-04 13:35:00,232.59,232.8,232.57,232.76,13938.0,223.0513,223.2527,223.0321,223.2144,13938.0
2023-01-04 13:40:00,232.77,232.82,232.5,232.58,14827.0,223.2239,223.2719,222.965,223.0417,14827.0
2023-01-04 13:45:00,232.5,232.5,232.24,232.35,8540.0,222.965,222.965,222.7157,222.8212,8540.0
2023-01-04 13:50:00,232.33,232.51,232.33,232.45,1800.0,222.802,222.9746,222.802,222.9171,1800.0
2023-01-04 13:55:00,232.42,232.43,232.0,232.16,4896.0,222.8883,222.8979,222.4855,222.639,4896.0
2023-01-04 14:00:00,232.2,232.53,231.64,231.98,6202.0,222.6773,222.9938,222.1403,222.4663,6202.0
2023-01-04 14:05:00,232.21,232.38,231.58,231.72,10814.0,222.6869,222.8499,222.0827,222.217,10814.0
2023-01-04 14:10:00,231.44,231.6,231.18,231.28,8867.0,221.9485,222.1019,221.6992,221.7951,8867.0
2023-01-04 14:15:00,231.55,232.29,231.44,232.23,17089.0,222.054,222.7636,221.9485,222.7061,17089.0
2023-01-04 14:20:00,232.28,232.28,231.36,231.36,9044.0,222.754,222.754,221.8718,221.8718,9044.0
2023-01-04 14:25:00,231.29,231.29,230.47,230.64,11705.0,221.8046,221.8046,221.0183,221.1813,11705.0
2023-01-04 14:30:00,230.56,230.8,230.48,230.8,6630.0,221.1046,221.3347,221.0279,221.3347,6630.0
2023-01-04 14:35:00,230.75,230.81,230.56,230.75,8896.0,221.2868,221.3443,221.1046,221.2868,8896.0
2023-01-04 14:40:00,230.62,230.98,230.46,230.95,5909.0,221.1621,221.5074,221.0087,221.4786,5909.0
2023-01-04 14:45:00,230.81,231.1,230.76,230.78,5759.0,221.3443,221.6224,221.2964,221.3156,5759.0
2023-01-04 14:50:00,230.66,230.66,230.46,230.48,7913.0,221.2005,221.2005,221.0087,221.0279,7913.0
2023-01-04 14:55:00,230.56,231.21,230.55,231.15,7249.0,221.1046,221.7279,221.095,221.6704,7249.0
2023-01-04 15:00:00,231.21,231.53,231.18,231.5,4758.0,221.7279,222.0348,221.6992,222.006,4758.0
2023-01-04 15:05:00,231.54,231.57,231.29,231.49,4878.0,222.0444,222.0732,221.8046,221.9964,4878.0
2023-01-04 15:10:00,231.59,231.59,231.25,231.56,6444.0,222.0923,222.0923,221.7663,222.0636,6444.0
2023-01-04 15:15:00,231.53,231.75,231.49,231.66,7226.0,222.0348,222.2458,221.9964,222.1595,7226.0
2023-01-04 15:20:00,231.66,231.66,231.36,231.54,9010.0,222.1595,222.1595,221.8718,222.0444,9010.0
2023-01-04 15:25:00,231.52,231.68,231.31,231.31,18963.0,222.0252,222.1786,221.8238,221.8238,18963.0
2023-01-04 15:30:00,231.18,231.33,231.05,231.06,23091.0,221.6992,221.843,221.5745,221.5841,23091.0
2023-01-04 15:35:00,231.12,231.33,230.89,231.08,26022.0,221.6416,221.843,221.421,221.6033,26022.0
2023-01-04 15:40:00,231.08,231.08,230.44,230.44,17808.0,221.6033,221.6033,220.9895,220.9895,17808.0
2023-01-04 15:45:00,230.41,230.57,230.14,230.57,26927.0,220.9607,221.1142,220.7018,221.1142,26927.0
2023-01-04 15:50:00,230.67,231.1,230.33,230.56,44836.0,221.2101,221.6224,220.884,221.1046,44836.0
2023-01-04 15:55:00,230.59,231.23,230.59,231.08,98867.0,221.1333,221.7471,221.1333,221.6033,98867.0
2023-01-05 09:30:00,224.13,224.9,218.0,218.41,70263.0,214.9383,215.6767,209.0597,209.4529,70263.0
2023-01-05 09:35:00,218.76,220.25,218.32,219.46,65668.0,209.7885,211.2174,209.3666,210.4598,65668.0
2023-01-05 09:40:00,219.8,221.1,219.7,220.74,30043.0,210.7859,212.0325,210.69,211.6873,30043.0
2023-01-05 09:45:00,220.24,220.79,219.49,220.41,51530.0,211.2078,211.7353,210.4886,211.3708,51530.0
2023-01-05 09:50:00,220.35,220.72,219.32,220.39,22531.0,211.3133,211.6681,210.3255,211.3517,22531.0
2023-01-05 09:55:00,220.11,220.24,218.44,218.89,41858.0,211.0831,211.2078,209.4816,209.9132,41858.0
2023-01-05 10:00:00,218.98,218.98,217.53,218.43,27166.0,209.9995,209.9995,208.6089,209.472,27166.0
2023-01-05 10:05:00,218.37,219.11,218.26,218.75,12897.0,209.4145,210.1242,209.309,209.7789,12897.0
2023-01-05 10:10:00,218.81,218.81,217.95,218.31,21068.0,209.8365,209.8365,209.0117,209.357,21068.0
2023-01-05 10:15:00,218.48,218.67,216.75,217.0,22748.0,209.52,209.7022,207.8609,208.1007,22748.0
2023-01-05 10:20:00,217.02,217.02,215.56,215.81,36911.0,208.1199,208.1199,206.7197,206.9595,36911.0
2023-01-05 10:25:00,215.95,216.03,215.3,215.3,40462.0,207.0937,207.1705,206.4704,206.4704,40462.0
2023-01-05 10:30:00,215.37,215.74,214.2,215.23,59547.0,206.5375,206.8924,205.4155,206.4033,59547.0
2023-01-05 10:35:00,215.21,217.36,215.05,217.29,59737.0,206.3841,208.4459,206.2307,208.3788,59737.0
2023-01-05 10:40:00,217.51,217.56,216.46,216.79,37837.0,208.5898,208.6377,207.5828,207.8993,37837.0
2023-01-05 10:45:00,216.74,218.27,216.57,218.01,73860.0,207.8513,209.3186,207.6883,209.0693,73860.0
2023-01-05 10:50:00,218.01,218.41,215.51,215.51,60231.0,209.0693,209.4529,206.6718,206.6718,60231.0
2023-01-05 10:55:00,215.56,216.02,211.71,213.35,112911.0,206.7197,207.1609,203.0276,204.6004,112911.0
2023-01-05 11:00:00,213.98,215.41,213.65,214.76,30278.0,205.2045,206.5759,204.8881,205.9525,30278.0
2023-01-05 11:05:00,214.63,215.33,213.72,214.15,25208.0,205.8279,206.4992,204.9552,205.3676,25208.0
2023-01-05 11:10:00,214.0,214.16,211.52,212.39,38136.0,205.2237,205.3772,202.8454,203.6797,38136.0
2023-01-05 11:15:00,212.47,213.8,211.42,212.74,45172.0,203.7565,205.0319,202.7495,204.0154,45172.0
2023-01-05 11:20:00,212.29,212.63,210.45,210.6,42473.0,203.5838,203.9099,201.8193,201.9632,42473.0
2023-01-05 11:25:00,210.66,211.37,210.52,210.61,31626.0,202.0207,202.7016,201.8864,201.9727,31626.0
2023-01-05 11:30:00,210.6,212.16,210.49,211.19,36621.0,201.9632,203.4592,201.8577,202.529,36621.0
2023-01-05 11:35:00,211.22,212.68,211.19,211.87,44369.0,202.5577,203.9579,202.529,203.1811,44369.0
2023-01-05 11:40:00,211.97,212.54,211.54,212.38,29196.0,203.277,203.8236,202.8646,203.6702,29196.0
2023-01-05 11:45:00,212.21,213.03,212.05,212.34,15918.0,203.5071,204.2935,203.3537,203.6318,15918.0
2023-01-05 11:50:00,212.23,213.0,212.0,212.59,11149.0,203.5263,204.2647,203.3057,203.8715,11149.0
2023-01-05 11:55:00,212.59,212.9,212.3,212.46,9575.0,203.8715,204.1688,203.5934,203.7469,9575.0
2023-01-05 12:00:00,212.37,212.63,212.2,212.49,18591.0,203.6606,203.9099,203.4975,203.7756,18591.0
2023-01-05 12:05:00,212.42,212.46,211.15,211.34,14771.0,203.7085,203.7469,202.4906,202.6728,14771.0
2023-01-05 12:10:00,211.32,211.6,211.12,211.42,31383.0,202.6536,202.9221,202.4618,202.7495,31383.0
2023-01-05 12:15:00,211.41,211.54,210.4,210.67,33442.0,202.7399,202.8646,201.7714,202.0303,33442.0
2023-01-05 12:20:00,210.69,211.23,210.56,210.65,36319.0,202.0495,202.5673,201.9248,202.0111,36319.0
2023-01-05 12:25:00,210.69,211.0,210.14,210.7,34158.0,202.0495,202.3467,201.522,202.0591,34158.0
2023-01-05 12:30:00,210.5,210.73,210.02,210.5,31925.0,201.8673,202.0878,201.4069,201.8673,31925.0
2023-01-05 12:35:00,210.5,211.38,210.5,211.18,42413.0,201.8673,202.7112,201.8673,202.5194,42413.0
2023-01-05 12:40:00,211.18,211.8,211.14,211.23,22392.0,202.5194,203.1139,202.481,202.5673,22392.0
2023-01-05 12:45:00,211.35,211.59,210.83,210.92,11040.0,202.6824,202.9126,202.1837,202.27,11040.0
2023-01-05 12:50:00,210.92,211.26,210.88,210.89,10170.0,202.27,202.5961,202.2317,202.2413,10170.0
2023-01-05 12:55:00,210.78,211.05,210.4,210.7,17682.0,202.1358,202.3947,201.7714,202.0591,17682.0
2023-01-05 13:00:00,210.64,210.76,210.21,210.3,19393.0,202.0015,202.1166,201.5891,201.6755,19393.0
2023-01-05 13:05:00,210.37,210.42,210.02,210.11,27636.0,201.7426,201.7905,201.4069,201.4932,27636.0
2023-01-05 13:10:00,210.06,210.16,209.46,209.5,46397.0,201.4453,201.5412,200.8699,200.9083,46397.0
2023-01-05 13:15:00,209.51,209.58,209.1,209.56,31538.0,200.9179,200.985,200.5247,200.9658,31538.0
2023-01-05 13:20:00,209.46,210.75,209.45,210.56,24026.0,200.8699,202.107,200.8603,201.9248,24026.0
2023-01-05 13:25:00,210.38,210.38,209.28,209.4,39329.0,201.7522,201.7522,200.6973,200.8124,39329.0
2023-01-05 13:30:00,209.4,209.83,209.18,209.7,29821.0,200.8124,201.2247,200.6014,201.1001,29821.0
2023-01-05 13:35:00,209.7,209.72,208.89,209.36,27108.0,201.1001,201.1192,200.3233,200.774,27108.0
2023-01-05 13:40:00,209.45,209.91,209.25,209.58,29640.0,200.8603,201.3015,200.6685,200.985,29640.0
2023-01-05 13:45:00,209.61,210.2,209.48,210.16,8915.0,201.0138,201.5796,200.8891,201.5412,8915.0
2023-01-05 13:50:00,210.16,210.61,210.15,210.51,9252.0,201.5412,201.9727,201.5316,201.8768,9252.0
2023-01-05 13:55:00,210.46,211.49,210.36,211.47,12262.0,201.8289,202.8167,201.733,202.7975,12262.0
2023-01-05 14:00:00,211.37,211.64,210.91,211.11,16824.0,202.7016,202.9605,202.2604,202.4522,16824.0
2023-01-05 14:05:00,211.24,211.6,211.0,211.59,10603.0,202.5769,202.9221,202.3467,202.9126,10603.0
2023-01-05 14:10:00,211.47,211.72,211.44,211.53,35920.0,202.7975,203.0372,202.7687,202.855,35920.0
2023-01-05 14:15:00,211.64,212.2,211.55,211.81,20778.0,202.9605,203.4975,202.8742,203.1235,20778.0
2023-01-05 14:20:00,211.8,211.96,211.4,211.96,25621.0,203.1139,203.2674,202.7303,203.2674,25621.0
2023-01-05 14:25:00,211.79,211.89,211.55,211.64,20760.0,203.1044,203.2002,202.8742,202.9605,20760.0
2023-01-05 14:30:00,211.65,211.94,211.35,211.4,26112.0,202.9701,203.2482,202.6824,202.7303,26112.0
2023-01-05 14:35:00,211.31,211.65,210.7,211.62,23279.0,202.644,202.9701,202.0591,202.9413,23279.0
2023-01-05 14:40:00,211.63,211.63,210.63,210.68,15833.0,202.9509,202.9509,201.9919,202.0399,15833.0
2023-01-05 14:45:00,210.84,210.93,210.68,210.82,16694.0,202.1933,202.2796,202.0399,202.1741,16694.0
2023-01-05 14:50:00,210.93,211.17,210.77,211.09,21306.0,202.2796,202.5098,202.1262,202.4331,21306.0
2023-01-05 14:55:00,211.0,211.38,210.31,210.69,20009.0,202.3467,202.7112,201.685,202.0495,20009.0
2023-01-05 15:00:00,210.68,210.68,210.13,210.14,17889.0,202.0399,202.0399,201.5124,201.522,17889.0
2023-01-05 15:05:00,210.14,210.36,209.88,210.16,30365.0,201.522,201.733,201.2727,201.5412,30365.0
2023-01-05 15:10:00,210.19,210.49,209.98,210.48,25834.0,201.57,201.8577,201.3686,201.8481,25834.0
2023-01-05 15:15:00,210.52,210.81,210.19,210.31,78055.0,201.8864,202.1645,201.57,201.685,78055.0
2023-01-05 15:20:00,210.28,210.43,209.63,209.74,22372.0,201.6563,201.8001,201.0329,201.1384,22372.0
2023-01-05 15:25:00,209.74,209.97,209.41,209.81,24773.0,201.1384,201.359,200.822,201.2056,24773.0
2023-01-05 15:30:00,209.6,209.95,209.21,209.23,26713.0,201.0042,201.3398,200.6302,200.6493,26713.0
2023-01-05 15:35:00,209.18,209.22,208.62,208.8,41394.0,200.6014,200.6397,200.0644,200.237,41394.0
2023-01-05 15:40:00,208.8,209.52,208.76,209.4,62653.0,200.237,200.9274,200.1986,200.8124,62653.0
2023-01-05 15:45:00,209.42,210.67,209.38,209.65,95744.0,200.8315,202.0303,200.7932,201.0521,95744.0
2023-01-05 15:50:00,209.66,209.67,208.22,208.78,144048.0,201.0617,201.0713,199.6808,200.2178,144048.0
2023-01-05 15:55:00,208.78,208.87,208.12,208.72,235637.0,200.2178,200.3041,199.5849,200.1603,235637.0
2023-01-06 09:30:00,210.7,211.7,210.11,210.53,127608.0,202.0591,203.018,201.4932,201.896,127608.0
2023-01-06 09:35:00,210.92,211.53,210.38,210.72,78728.0,202.27,202.855,201.7522,202.0782,78728.0
2023-01-06 09:40:00,210.89,211.04,208.81,209.18,62988.0,202.2413,202.3851,200.2466,200.6014,62988.0
2023-01-06 09:45:00,209.3,209.76,208.68,208.85,32044.0,200.7165,201.1576,200.1219,200.2849,32044.0
2023-01-06 09:50:00,208.84,211.19,208.45,211.08,61989.0,200.2753,202.529,199.9013,202.4235,61989.0
2023-01-06 09:55:00,210.81,211.13,210.22,210.79,22880.0,202.1645,202.4714,201.5987,202.1454,22880.0
2023-01-06 10:00:00,210.68,211.29,210.16,210.27,27346.0,202.0399,202.6249,201.5412,201.6467,27346.0
2023-01-06 10:05:00,210.34,210.66,210.13,210.21,23377.0,201.7138,202.0207,201.5124,201.5891,23377.0
2023-01-06 10:10:00,210.31,211.7,209.86,211.63,79092.0,201.685,203.018,201.2535,202.9509,79092.0
2023-01-06 10:15:00,211.68,213.16,211.13,212.77,44460.0,202.9989,204.4182,202.4714,204.0442,44460.0
2023-01-06 10:20:00,212.79,212.92,211.63,212.24,21336.0,204.0633,204.188,202.9509,203.5359,21336.0
2023-01-06 10:25:00,212.21,212.74,211.36,211.57,31803.0,203.5071,204.0154,202.692,202.8934,31803.0
2023-01-06 10:30:00,211.42,212.52,211.15,212.45,29628.0,202.7495,203.8044,202.4906,203.7373,29628.0
2023-01-06 10:35:00,212.51,213.27,212.3,213.2,20641.0,203.7948,204.5237,203.5934,204.4565,20641.0
2023-01-06 10:40:00,213.19,213.66,213.18,213.47,18543.0,204.4469,204.8977,204.4373,204.7155,18543.0
2023-01-06 10:45:00,213.43,214.84,213.43,214.5,40243.0,204.6771,206.0293,204.6771,205.7032,40243.0
2023-01-06 10:50:00,214.44,214.78,213.76,214.74,29160.0,205.6457,205.9717,204.9936,205.9334,29160.0
2023-01-06 10:55:00,214.74,215.25,214.49,215.13,40329.0,205.9334,206.4225,205.6936,206.3074,40329.0
2023-01-06 11:00:00,215.01,215.13,214.26,214.41,23992.0,206.1923,206.3074,205.4731,205.6169,23992.0
2023-01-06 11:05:00,214.47,215.3,214.29,214.36,24970.0,205.6744,206.4704,205.5018,205.569,24970.0
2023-01-06 11:10:00,214.36,214.6,213.39,213.66,23063.0,205.569,205.7991,204.6387,204.8977,23063.0
2023-01-06 11:15:00,213.69,214.06,213.52,213.72,16576.0,204.9264,205.2813,204.7634,204.9552,16576.0
2023-01-06 11:20:00,213.64,214.03,213.57,213.87,14883.0,204.8785,205.2525,204.8114,205.099,14883.0
2023-01-06 11:25:00,213.95,214.1,213.7,213.89,18652.0,205.1758,205.3196,204.936,205.1182,18652.0
2023-01-06 11:30:00,213.79,214.33,213.64,214.15,20287.0,205.0223,205.5402,204.8785,205.3676,20287.0
2023-01-06 11:35:00,214.27,215.0,214.17,214.58,42529.0,205.4826,206.1827,205.3867,205.7799,42529.0
2023-01-06 11:40:00,214.51,214.93,214.19,214.87,14962.0,205.7128,206.1156,205.4059,206.058,14962.0
2023-01-06 11:45:00,214.89,214.94,214.22,214.42,17180.0,206.0772,206.1252,205.4347,205.6265,17180.0
2023-01-06 11:50:00,214.38,214.88,214.25,214.39,20904.0,205.5881,206.0676,205.4635,205.5977,20904.0
2023-01-06 11:55:00,214.38,214.93,214.26,214.9,16673.0,205.5881,206.1156,205.4731,206.0868,16673.0
2023-01-06 12:00:00,214.94,215.26,214.9,215.05,17157.0,206.1252,206.432,206.0868,206.2307,17157.0
2023-01-06 12:05:00,215.04,215.71,214.99,215.06,33395.0,206.2211,206.8636,206.1731,206.2402,33395.0
2023-01-06 12:10:00,215.06,215.69,215.01,215.63,31973.0,206.2402,206.8444,206.1923,206.7869,31973.0
2023-01-06 12:15:00,215.64,216.11,215.61,215.97,28968.0,206.7965,207.2472,206.7677,207.1129,28968.0
2023-01-06 12:20:00,215.97,215.97,215.37,215.53,13007.0,207.1129,207.1129,206.5375,206.691,13007.0
2023-01-06 12:25:00,215.58,215.61,215.28,215.41,12522.0,206.7389,206.7677,206.4512,206.5759,12522.0
2023-01-06 12:30:00,215.39,215.51,214.66,214.8,21698.0,206.5567,206.6718,205.8566,205.9909,21698.0
2023-01-06 12:35:00,214.8,215.81,214.77,215.51,35424.0,205.9909,206.9595,205.9621,206.6718,35424.0
2023-01-06 12:40:00,215.55,215.66,215.39,215.55,11046.0,206.7102,206.8156,206.5567,206.7102,11046.0
2023-01-06 12:45:00,215.53,216.01,215.45,216.0,11529.0,206.691,207.1513,206.6143,207.1417,11529.0
2023-01-06 12:50:00,216.04,216.09,215.1,215.44,17768.0,207.1801,207.228,206.2786,206.6047,17768.0
2023-01-06 12:55:00,215.54,215.82,215.39,215.79,13318.0,206.7006,206.9691,206.5567,206.9403,13318.0
2023-01-06 13:00:00,215.85,215.97,215.38,215.7,14766.0,206.9978,207.1129,206.5471,206.854,14766.0
2023-01-06 13:05:00,215.72,216.08,215.61,216.0,13317.0,206.8732,207.2184,206.7677,207.1417,13317.0
2023-01-06 13:10:00,216.0,216.18,215.84,215.95,15402.0,207.1417,207.3143,206.9883,207.0937,15402.0
2023-01-06 13:15:00,216.03,216.11,215.83,215.94,22579.0,207.1705,207.2472,206.9787,207.0842,22579.0
2023-01-06 13:20:00,215.95,216.0,215.8,216.0,28286.0,207.0937,207.1417,206.9499,207.1417,28286.0
2023-01-06 13:25:00,215.99,216.08,215.3,215.37,17280.0,207.1321,207.2184,206.4704,206.5375,17280.0
2023-01-06 13:30:00,215.44,215.46,215.15,215.28,11018.0,206.6047,206.6238,206.3266,206.4512,11018.0
2023-01-06 13:35:00,215.17,215.21,214.85,214.93,12839.0,206.3457,206.3841,206.0389,206.1156,12839.0
2023-01-06 13:40:00,214.89,214.89,214.45,214.45,8299.0,206.0772,206.0772,205.6553,205.6553,8299.0
2023-01-06 13:45:00,214.44,214.93,214.28,214.87,20369.0,205.6457,206.1156,205.4922,206.058,20369.0
2023-01-06 13:50:00,214.89,215.19,214.84,215.13,23663.0,206.0772,206.3649,206.0293,206.3074,23663.0
2023-01-06 13:55:00,215.19,215.43,215.16,215.4,13053.0,206.3649,206.5951,206.3361,206.5663,13053.0
2023-01-06 14:00:00,215.42,215.85,215.36,215.66,14634.0,206.5855,206.9978,206.5279,206.8156,14634.0
2023-01-06 14:05:00,215.65,215.75,215.24,215.42,41147.0,206.806,206.9019,206.4129,206.5855,41147.0
2023-01-06 14:10:00,215.42,215.53,215.19,215.3,17412.0,206.5855,206.691,206.3649,206.4704,17412.0
2023-01-06 14:15:00,215.24,215.44,215.13,215.44,22681.0,206.4129,206.6047,206.3074,206.6047,22681.0
2023-01-06 14:20:00,215.4,215.46,214.99,215.07,26389.0,206.5663,206.6238,206.1731,206.2498,26389.0
2023-01-06 14:25:00,215.08,215.13,214.6,215.08,33707.0,206.2594,206.3074,205.7991,206.2594,33707.0
2023-01-06 14:30:00,215.1,215.61,214.99,215.45,18348.0,206.2786,206.7677,206.1731,206.6143,18348.0
2023-01-06 14:35:00,215.45,215.5,215.21,215.49,18231.0,206.6143,206.6622,206.3841,206.6526,18231.0
2023-01-06 14:40:00,215.48,215.93,215.3,215.81,21025.0,206.643,207.0746,206.4704,206.9595,21025.0
2023-01-06 14:45:00,215.71,215.86,215.26,215.58,29842.0,206.8636,207.0074,206.432,206.7389,29842.0
2023-01-06 14:50:00,215.63,215.88,215.52,215.82,33984.0,206.7869,207.0266,206.6814,206.9691,33984.0
2023-01-06 14:55:00,215.82,216.24,215.76,216.03,31867.0,206.9691,207.3719,206.9115,207.1705,31867.0
2023-01-06 15:00:00,216.04,216.2,215.89,216.08,35615.0,207.1801,207.3335,207.0362,207.2184,35615.0
2023-01-06 15:05:00,216.01,216.07,215.53,215.62,17622.0,207.1513,207.2088,206.691,206.7773,17622.0
2023-01-06 15:10:00,215.63,215.65,215.2,215.33,18651.0,206.7869,206.806,206.3745,206.4992,18651.0
2023-01-06 15:15:00,215.3,216.06,215.15,215.84,56976.0,206.4704,207.1992,206.3266,206.9883,56976.0
2023-01-06 15:20:00,215.84,215.88,215.67,215.85,32413.0,206.9883,207.0266,206.8252,206.9978,32413.0
2023-01-06 15:25:00,215.89,215.92,215.33,215.33,36123.0,207.0362,207.065,206.4992,206.4992,36123.0
2023-01-06 15:30:00,215.35,215.73,215.33,215.42,24373.0,206.5184,206.8828,206.4992,206.5855,24373.0
2023-01-06 15:35:00,215.4,215.6,215.21,215.41,41117.0,206.5663,206.7581,206.3841,206.5759,41117.0
2023-01-06 15:40:00,215.37,215.38,214.62,214.65,43613.0,206.5375,206.5471,205.8183,205.8471,43613.0
2023-01-06 15:45:00,214.65,215.21,214.63,214.77,64187.0,205.8471,206.3841,205.8279,205.9621,64187.0
2023-01-06 15:50:00,214.76,214.83,214.48,214.59,91852.0,205.9525,206.0197,205.684,205.7895,91852.0
2023-01-06 15:55:00,214.63,214.95,214.13,214.31,181772.0,205.8279,206.1348,205.3484,205.521,181772.0
2023-01-09 09:30:00,214.66,215.92,214.41,215.6,34590.0,205.8566,207.065,205.6169,206.7581,34590.0
2023-01-09 09:35:00,215.71,216.08,215.37,215.9,7872.0,206.8636,207.2184,206.5375,207.0458,7872.0
2023-01-09 09:40:00,215.78,216.43,215.77,216.25,35656.0,206.9307,207.5541,206.9211,207.3814,35656.0
2023-01-09 09:45:00,216.13,217.42,216.13,217.01,16793.0,207.2664,208.5035,207.2664,208.1103,16793.0
2023-01-09 09:50:00,217.13,217.49,216.28,217.15,11647.0,208.2254,208.5706,207.4102,208.2445,11647.0
2023-01-09 09:55:00,217.17,217.42,216.82,217.18,21190.0,208.2637,208.5035,207.9281,208.2733,21190.0
2023-01-09 10:00:00,217.1,217.84,217.02,217.72,27599.0,208.1966,208.9062,208.1199,208.7912,27599.0
2023-01-09 10:05:00,217.71,218.17,217.7,218.02,14048.0,208.7816,209.2227,208.772,209.0789,14048.0
2023-01-09 10:10:00,218.06,218.12,217.49,218.05,21555.0,209.1172,209.1748,208.5706,209.1076,21555.0
2023-01-09 10:15:00,218.08,218.7,218.02,218.29,18184.0,209.1364,209.731,209.0789,209.3378,18184.0
2023-01-09 10:20:00,218.34,218.34,217.67,217.98,18615.0,209.3857,209.3857,208.7432,209.0405,18615.0
2023-01-09 10:25:00,217.95,218.26,217.66,218.14,23899.0,209.0117,209.309,208.7336,209.1939,23899.0
2023-01-09 10:30:00,218.14,218.73,218.05,218.61,11277.0,209.1939,209.7597,209.1076,209.6447,11277.0
2023-01-09 10:35:00,218.55,218.79,218.36,218.66,16622.0,209.5871,209.8173,209.4049,209.6926,16622.0
2023-01-09 10:40:00,218.65,218.7,218.22,218.45,9241.0,209.683,209.731,209.2707,209.4912,9241.0
2023-01-09 10:45:00,218.5,218.57,218.29,218.57,13596.0,209.5392,209.6063,209.3378,209.6063,13596.0
2023-01-09 10:50:00,218.59,218.73,218.33,218.49,10756.0,209.6255,209.7597,209.3761,209.5296,10756.0
2023-01-09 10:55:00,218.47,218.47,217.92,218.06,22117.0,209.5104,209.5104,208.983,209.1172,22117.0
2023-01-09 11:00:00,218.05,218.41,218.04,218.38,9866.0,209.1076,209.4529,209.098,209.4241,9866.0
2023-01-09 11:05:00,218.36,218.64,218.31,218.59,13329.0,209.4049,209.6734,209.357,209.6255,13329.0
2023-01-09 11:10:00,218.58,218.58,218.28,218.39,12508.0,209.6159,209.6159,209.3282,209.4337,12508.0
2023-01-09 11:15:00,218.43,218.45,218.26,218.45,11116.0,209.472,209.4912,209.309,209.4912,11116.0
2023-01-09 11:20:00,218.42,218.9,218.42,218.87,14228.0,209.4624,209.9228,209.4624,209.894,14228.0
2023-01-09 11:25:00,218.81,218.89,218.53,218.53,13091.0,209.8365,209.9132,209.5679,209.5679,13091.0
2023-01-09 11:30:00,218.53,218.56,217.89,217.96,16660.0,209.5679,209.5967,208.9542,209.0213,16660.0
2023-01-09 11:35:00,217.99,218.16,217.86,218.0,19713.0,209.0501,209.2131,208.9254,209.0597,19713.0
2023-01-09 11:40:00,217.99,218.4,217.99,218.36,9445.0,209.0501,209.4433,209.0501,209.4049,9445.0
2023-01-09 11:45:00,218.39,218.39,218.13,218.22,12218.0,209.4337,209.4337,209.1843,209.2707,12218.0
2023-01-09 11:50:00,218.27,218.45,218.27,218.42,8721.0,209.3186,209.4912,209.3186,209.4624,8721.0
2023-01-09 11:55:00,218.39,218.41,217.93,218.15,12630.0,209.4337,209.4529,208.9925,209.2035,12630.0
2023-01-09 12:00:00,218.16,218.16,217.9,217.94,14241.0,209.2131,209.2131,208.9638,209.0021,14241.0
2023-01-09 12:05:00,217.86,217.94,217.53,217.93,12911.0,208.9254,209.0021,208.6089,208.9925,12911.0
2023-01-09 12:10:00,217.93,217.99,217.83,217.89,8815.0,208.9925,209.0501,208.8966,208.9542,8815.0
2023-01-09 12:15:00,217.95,218.08,217.81,217.81,9046.0,209.0117,209.1364,208.8775,208.8775,9046.0
2023-01-09 12:20:00,217.85,217.95,217.44,217.94,12642.0,208.9158,209.0117,208.5226,209.0021,12642.0
2023-01-09 12:25:00,217.97,217.97,217.64,217.82,14357.0,209.0309,209.0309,208.7144,208.8871,14357.0
2023-01-09 12:30:00,217.81,217.84,217.57,217.69,14240.0,208.8775,208.9062,208.6473,208.7624,14240.0
2023-01-09 12:35:00,217.72,217.78,217.4,217.45,15421.0,208.7912,208.8487,208.4843,208.5322,15421.0
2023-01-09 12:40:00,217.47,217.7,217.46,217.67,14118.0,208.5514,208.772,208.5418,208.7432,14118.0
2023-01-09 12:45:00,217.66,217.86,217.63,217.79,13455.0,208.7336,208.9254,208.7048,208.8583,13455.0
2023-01-09 12:50:00,217.82,218.22,217.78,218.2,23640.0,208.8871,209.2707,208.8487,209.2515,23640.0
2023-01-09 12:55:00,218.21,218.3,218.07,218.25,19850.0,209.2611,209.3474,209.1268,209.2994,19850.0
2023-01-09 13:00:00,218.22,218.65,218.22,218.5,16739.0,209.2707,209.683,209.2707,209.5392,16739.0
2023-01-09 13:05:00,218.5,218.66,218.28,218.56,14036.0,209.5392,209.6926,209.3282,209.5967,14036.0
2023-01-09 13:10:00,218.63,218.9,218.46,218.82,14433.0,209.6638,209.9228,209.5008,209.846,14433.0
2023-01-09 13:15:00,218.8,219.12,218.76,219.02,14754.0,209.8269,210.1337,209.7885,210.0378,14754.0
2023-01-09 13:20:00,219.01,219.36,218.99,219.34,19228.0,210.0283,210.3639,210.0091,210.3447,19228.0
2023-01-09 13:25:00,219.34,219.4,219.05,219.25,17469.0,210.3447,210.4023,210.0666,210.2584,17469.0
2023-01-09 13:30:00,219.26,219.26,218.97,219.1,16262.0,210.268,210.268,209.9899,210.1146,16262.0
2023-01-09 13:35:00,219.06,219.09,218.81,219.08,15223.0,210.0762,210.105,209.8365,210.0954,15223.0
2023-01-09 13:40:00,219.09,219.27,218.83,218.93,14540.0,210.105,210.2776,209.8556,209.9515,14540.0
2023-01-09 13:45:00,218.94,219.01,218.84,219.01,13360.0,209.9611,210.0283,209.8652,210.0283,13360.0
2023-01-09 13:50:00,218.95,218.99,218.72,218.94,12753.0,209.9707,210.0091,209.7501,209.9611,12753.0
2023-01-09 13:55:00,218.9,218.94,218.58,218.62,14238.0,209.9228,209.9611,209.6159,209.6542,14238.0
2023-01-09 14:00:00,218.69,218.94,218.51,218.51,16872.0,209.7214,209.9611,209.5488,209.5488,16872.0
2023-01-09 14:05:00,218.58,218.59,218.28,218.4,18962.0,209.6159,209.6255,209.3282,209.4433,18962.0
2023-01-09 14:10:00,218.39,218.6,218.15,218.19,14740.0,209.4337,209.6351,209.2035,209.2419,14740.0
2023-01-09 14:15:00,218.19,218.35,217.96,218.33,19328.0,209.2419,209.3953,209.0213,209.3761,19328.0
2023-01-09 14:20:00,218.35,218.49,218.28,218.47,15689.0,209.3953,209.5296,209.3282,209.5104,15689.0
2023-01-09 14:25:00,218.48,218.55,218.31,218.31,18166.0,209.52,209.5871,209.357,209.357,18166.0
2023-01-09 14:30:00,218.22,218.35,217.99,217.99,19682.0,209.2707,209.3953,209.0501,209.0501,19682.0
2023-01-09 14:35:00,218.01,218.14,217.74,217.84,17330.0,209.0693,209.1939,208.8103,208.9062,17330.0
2023-01-09 14:40:00,217.8,218.13,217.79,218.09,15701.0,208.8679,209.1843,208.8583,209.146,15701.0
2023-01-09 14:45:00,218.09,218.13,217.77,217.79,13362.0,209.146,209.1843,208.8391,208.8583,13362.0
2023-01-09 14:50:00,217.75,217.82,217.6,217.8,17845.0,208.8199,208.8871,208.6761,208.8679,17845.0
2023-01-09 14:55:00,217.75,217.81,217.28,217.35,20844.0,208.8199,208.8775,208.3692,208.4363,20844.0
2023-01-09 15:00:00,217.34,217.41,217.18,217.38,17892.0,208.4267,208.4939,208.2733,208.4651,17892.0
2023-01-09 15:05:00,217.39,217.68,217.28,217.64,23355.0,208.4747,208.7528,208.3692,208.7144,23355.0
2023-01-09 15:10:00,217.66,217.77,217.51,217.67,20271.0,208.7336,208.8391,208.5898,208.7432,20271.0
2023-01-09 15:15:00,217.59,217.83,217.4,217.83,23948.0,208.6665,208.8966,208.4843,208.8966,23948.0
2023-01-09 15:20:00,217.83,217.95,217.12,217.23,43274.0,208.8966,209.0117,208.2158,208.3213,43274.0
2023-01-09 15:25:00,217.19,217.24,216.98,217.04,23530.0,208.2829,208.3308,208.0815,208.139,23530.0
2023-01-09 15:30:00,216.99,217.03,216.22,216.56,39945.0,208.0911,208.1295,207.3527,207.6787,39945.0
2023-01-09 15:35:00,216.52,216.96,216.52,216.76,49074.0,207.6404,208.0623,207.6404,207.8705,49074.0
2023-01-09 15:40:00,216.77,216.93,216.31,216.33,65196.0,207.8801,208.0336,207.439,207.4582,65196.0
2023-01-09 15:45:00,216.33,216.66,215.74,215.78,57787.0,207.4582,207.7746,206.8924,206.9307,57787.0
2023-01-09 15:50:00,215.71,216.11,215.33,215.34,223148.0,206.8636,207.2472,206.4992,206.5088,223148.0
2023-01-09 15:55:00,215.33,215.61,215.13,215.52,186519.0,206.4992,206.7677,206.3074,206.6814,186519.0
2023-01-10 09:30:00,218.22,222.22,218.03,221.78,97252.0,209.2707,213.1066,209.0884,212.6847,97252.0
2023-01-10 09:35:00,221.95,222.4,220.86,221.99,27771.0,212.8477,213.2792,211.8024,212.886,27771.0
2023-01-10 09:40:00,221.88,222.16,220.46,221.26,37666.0,212.7806,213.0491,211.4188,212.186,37666.0
2023-01-10 09:45:00,221.58,221.61,219.23,219.37,28961.0,212.4929,212.5216,210.2392,210.3735,28961.0
2023-01-10 09:50:00,219.52,219.9,218.48,219.71,27222.0,210.5173,210.8818,209.52,210.6995,27222.0
2023-01-10 09:55:00,219.7,220.46,219.57,220.26,15970.0,210.69,211.4188,210.5653,211.227,15970.0
2023-01-10 10:00:00,220.27,220.71,219.94,220.55,28229.0,211.2366,211.6585,210.9201,211.5051,28229.0
2023-01-10 10:05:00,220.48,220.81,220.29,220.53,24791.0,211.438,211.7544,211.2558,211.4859,24791.0
2023-01-10 10:10:00,220.58,221.53,220.58,221.32,24695.0,211.5339,212.4449,211.5339,212.2435,24695.0
2023-01-10 10:15:00,221.43,222.05,220.72,221.04,54227.0,212.349,212.9436,211.6681,211.975,54227.0
2023-01-10 10:20:00,221.0,221.78,220.84,221.56,21821.0,211.9366,212.6847,211.7832,212.4737,21821.0
2023-01-10 10:25:00,221.49,221.71,221.09,221.22,29183.0,212.4065,212.6175,212.023,212.1476,29183.0
2023-01-10 10:30:00,221.22,221.32,220.18,221.15,53972.0,212.1476,212.2435,211.1503,212.0805,53972.0
2023-01-10 10:35:00,221.15,222.05,221.05,221.9,18318.0,212.0805,212.9436,211.9846,212.7997,18318.0
2023-01-10 10:40:00,221.87,222.11,221.62,221.7,17180.0,212.771,213.0011,212.5312,212.6079,17180.0
2023-01-10 10:45:00,221.67,221.94,221.5,221.68,24935.0,212.5792,212.8381,212.4161,212.5888,24935.0
2023-01-10 10:50:00,221.68,222.01,221.36,221.93,23699.0,212.5888,212.9052,212.2819,212.8285,23699.0
2023-01-10 10:55:00,221.9,221.95,221.36,221.52,23059.0,212.7997,212.8477,212.2819,212.4353,23059.0
2023-01-10 11:00:00,221.53,221.77,221.45,221.66,16140.0,212.4449,212.6751,212.3682,212.5696,16140.0
2023-01-10 11:05:00,221.71,221.78,221.3,221.3,11178.0,212.6175,212.6847,212.2243,212.2243,11178.0
2023-01-10 11:10:00,221.38,221.53,221.23,221.32,10564.0,212.3011,212.4449,212.1572,212.2435,10564.0
2023-01-10 11:15:00,221.28,221.33,220.41,220.7,45853.0,212.2052,212.2531,211.3708,211.6489,45853.0
2023-01-10 11:20:00,220.67,220.92,220.28,220.3,22503.0,211.6202,211.8599,211.2462,211.2653,22503.0
2023-01-10 11:25:00,220.23,220.47,219.65,220.09,19596.0,211.1982,211.4284,210.642,211.064,19596.0
2023-01-10 11:30:00,220.04,220.1,219.45,219.78,17532.0,211.016,211.0736,210.4502,210.7667,17532.0
2023-01-10 11:35:00,219.83,219.83,219.63,219.73,9970.0,210.8146,210.8146,210.6228,210.7187,9970.0
2023-01-10 11:40:00,219.74,219.76,219.48,219.59,13321.0,210.7283,210.7475,210.479,210.5845,13321.0
2023-01-10 11:45:00,219.55,219.55,219.09,219.16,9110.0,210.5461,210.5461,210.105,210.1721,9110.0
2023-01-10 11:50:00,219.2,219.32,218.84,218.99,15088.0,210.2105,210.3255,209.8652,210.0091,15088.0
2023-01-10 11:55:00,218.99,219.01,218.37,218.45,19120.0,210.0091,210.0283,209.4145,209.4912,19120.0
2023-01-10 12:00:00,218.45,218.45,218.06,218.19,23215.0,209.4912,209.4912,209.1172,209.2419,23215.0
2023-01-10 12:05:00,218.19,218.44,218.03,218.44,13372.0,209.2419,209.4816,209.0884,209.4816,13372.0
2023-01-10 12:10:00,218.45,218.64,218.34,218.63,9412.0,209.4912,209.6734,209.3857,209.6638,9412.0
2023-01-10 12:15:00,218.62,218.78,218.61,218.77,10233.0,209.6542,209.8077,209.6447,209.7981,10233.0
2023-01-10 12:20:00,218.8,219.02,218.76,219.02,13531.0,209.8269,210.0378,209.7885,210.0378,13531.0
2023-01-10 12:25:00,219.02,219.16,218.92,219.16,9015.0,210.0378,210.1721,209.9419,210.1721,9015.0
2023-01-10 12:30:00,219.12,219.23,219.01,219.17,11720.0,210.1337,210.2392,210.0283,210.1817,11720.0
2023-01-10 12:35:00,219.17,219.49,219.15,219.49,11680.0,210.1817,210.4886,210.1625,210.4886,11680.0
2023-01-10 12:40:00,219.48,219.82,219.39,219.78,14034.0,210.479,210.805,210.3927,210.7667,14034.0
2023-01-10 12:45:00,219.68,219.79,219.61,219.79,9338.0,210.6708,210.7763,210.6036,210.7763,9338.0
2023-01-10 12:50:00,219.81,220.03,219.75,220.03,10259.0,210.7954,211.0064,210.7379,211.0064,10259.0
2023-01-10 12:55:00,220.03,220.1,219.93,219.99,12007.0,211.0064,211.0736,210.9105,210.9681,12007.0
2023-01-10 13:00:00,220.03,220.1,219.58,219.88,14515.0,211.0064,211.0736,210.5749,210.8626,14515.0
2023-01-10 13:05:00,219.9,219.99,219.8,219.92,10737.0,210.8818,210.9681,210.7859,210.9009,10737.0
2023-01-10 13:10:00,219.97,220.1,219.8,219.85,8727.0,210.9489,211.0736,210.7859,210.8338,8727.0
2023-01-10 13:15:00,219.83,219.88,219.63,219.87,9222.0,210.8146,210.8626,210.6228,210.853,9222.0
2023-01-10 13:20:00,219.87,219.99,219.82,219.99,9874.0,210.853,210.9681,210.805,210.9681,9874.0
2023-01-10 13:25:00,219.97,220.05,219.92,219.99,12858.0,210.9489,211.0256,210.9009,210.9681,12858.0
2023-01-10 13:30:00,219.99,220.05,219.87,219.98,18013.0,210.9681,211.0256,210.853,210.9585,18013.0
2023-01-10 13:35:00,219.95,220.01,219.33,219.41,28554.0,210.9297,210.9872,210.3351,210.4118,28554.0
2023-01-10 13:40:00,219.35,219.44,218.61,218.67,12373.0,210.3543,210.4406,209.6447,209.7022,12373.0
2023-01-10 13:45:00,218.72,219.0,218.72,218.93,19434.0,209.7501,210.0187,209.7501,209.9515,19434.0
2023-01-10 13:50:00,218.88,218.93,218.67,218.91,12636.0,209.9036,209.9515,209.7022,209.9324,12636.0
2023-01-10 13:55:00,218.92,218.93,218.34,218.64,32642.0,209.9419,209.9515,209.3857,209.6734,32642.0
2023-01-10 14:00:00,218.65,218.85,218.35,218.49,11445.0,209.683,209.8748,209.3953,209.5296,11445.0
2023-01-10 14:05:00,218.49,218.81,218.32,218.79,40934.0,209.5296,209.8365,209.3666,209.8173,40934.0
2023-01-10 14:10:00,218.84,219.27,218.78,219.14,11299.0,209.8652,210.2776,209.8077,210.1529,11299.0
2023-01-10 14:15:00,219.14,219.35,218.9,219.27,13455.0,210.1529,210.3543,209.9228,210.2776,13455.0
2023-01-10 14:20:00,219.32,219.34,219.03,219.11,9911.0,210.3255,210.3447,210.0474,210.1242,9911.0
2023-01-10 14:25:00,219.08,219.2,218.94,219.14,10871.0,210.0954,210.2105,209.9611,210.1529,10871.0
2023-01-10 14:30:00,219.15,219.48,219.1,219.43,10700.0,210.1625,210.479,210.1146,210.431,10700.0
2023-01-10 14:35:00,219.4,219.5,219.29,219.29,11665.0,210.4023,210.4982,210.2968,210.2968,11665.0
2023-01-10 14:40:00,219.23,219.27,219.09,219.18,15639.0,210.2392,210.2776,210.105,210.1913,15639.0
2023-01-10 14:45:00,219.17,219.19,218.93,219.02,15349.0,210.1817,210.2009,209.9515,210.0378,15349.0
2023-01-10 14:50:00,219.02,219.4,219.02,219.38,18466.0,210.0378,210.4023,210.0378,210.3831,18466.0
2023-01-10 14:55:00,219.41,219.67,219.32,219.62,15058.0,210.4118,210.6612,210.3255,210.6132,15058.0
2023-01-10 15:00:00,219.64,219.64,219.15,219.19,15027.0,210.6324,210.6324,210.1625,210.2009,15027.0
2023-01-10 15:05:00,219.25,219.63,219.24,219.56,17224.0,210.2584,210.6228,210.2488,210.5557,17224.0
2023-01-10 15:10:00,219.56,219.76,219.39,219.72,16040.0,210.5557,210.7475,210.3927,210.7091,16040.0
2023-01-10 15:15:00,219.76,220.01,219.76,219.9,12914.0,210.7475,210.9872,210.7475,210.8818,12914.0
2023-01-10 15:20:00,219.9,219.97,219.79,219.94,19398.0,210.8818,210.9489,210.7763,210.9201,19398.0
2023-01-10 15:25:00,219.94,220.16,219.81,219.85,17733.0,210.9201,211.1311,210.7954,210.8338,17733.0
2023-01-10 15:30:00,219.85,219.85,219.43,219.63,21277.0,210.8338,210.8338,210.431,210.6228,21277.0
2023-01-10 15:35:00,219.61,219.79,219.55,219.77,19081.0,210.6036,210.7763,210.5461,210.7571,19081.0
2023-01-10 15:40:00,219.78,219.79,219.05,219.21,21478.0,210.7667,210.7763,210.0666,210.2201,21478.0
2023-01-10 15:45:00,219.17,219.66,219.17,219.66,27244.0,210.1817,210.6516,210.1817,210.6516,27244.0
2023-01-10 15:50:00,219.68,219.68,219.4,219.56,61468.0,210.6708,210.6708,210.4023,210.5557,61468.0
2023-01-10 15:55:00,219.56,220.1,219.41,220.07,215253.0,210.5557,211.0736,210.4118,211.0448,215253.0
2023-01-11 09:30:00,221.01,222.0,221.0,221.69,31078.0,211.9462,212.8956,211.9366,212.5983,31078.0
2023-01-11 09:35:00,221.65,222.99,221.5,222.91,13875.0,212.56,213.845,212.4161,213.7683,13875.0
2023-01-11 09:40:00,222.81,223.82,222.8,223.21,20248.0,213.6724,214.641,213.6628,214.056,20248.0
2023-01-11 09:45:00,223.35,223.5,222.33,222.52,10265.0,214.1903,214.3341,213.2121,213.3943,10265.0
2023-01-11 09:50:00,222.4,222.65,222.0,222.57,15938.0,213.2792,213.519,212.8956,213.4423,15938.0
2023-01-11 09:55:00,222.64,222.72,221.82,222.0,34829.0,213.5094,213.5861,212.723,212.8956,34829.0
2023-01-11 10:00:00,222.05,222.05,221.25,221.38,18292.0,212.9436,212.9436,212.1764,212.3011,18292.0
2023-01-11 10:05:00,221.38,221.8,221.22,221.4,17115.0,212.3011,212.7038,212.1476,212.3202,17115.0
2023-01-11 10:10:00,221.38,221.59,221.27,221.39,36860.0,212.3011,212.5024,212.1956,212.3106,36860.0
2023-01-11 10:15:00,221.37,221.52,221.28,221.37,14730.0,212.2915,212.4353,212.2052,212.2915,14730.0
2023-01-11 10:20:00,221.35,221.46,220.98,221.33,17391.0,212.2723,212.3778,211.9175,212.2531,17391.0
2023-01-11 10:25:00,221.33,221.54,220.97,221.15,10732.0,212.2531,212.4545,211.9079,212.0805,10732.0
2023-01-11 10:30:00,221.18,221.55,221.03,221.12,18782.0,212.1093,212.4641,211.9654,212.0517,18782.0
2023-01-11 10:35:00,221.13,222.09,221.13,221.96,15232.0,212.0613,212.9819,212.0613,212.8573,15232.0
2023-01-11 10:40:00,221.85,221.87,221.22,221.28,12900.0,212.7518,212.771,212.1476,212.2052,12900.0
2023-01-11 10:45:00,221.43,222.08,221.43,221.89,6074.0,212.349,212.9724,212.349,212.7901,6074.0
2023-01-11 10:50:00,222.03,222.35,221.64,221.74,29889.0,212.9244,213.2313,212.5504,212.6463,29889.0
2023-01-11 10:55:00,221.74,221.74,221.22,221.26,12206.0,212.6463,212.6463,212.1476,212.186,12206.0
2023-01-11 11:00:00,221.32,221.5,221.2,221.28,12790.0,212.2435,212.4161,212.1284,212.2052,12790.0
2023-01-11 11:05:00,221.3,221.32,221.03,221.32,11252.0,212.2243,212.2435,211.9654,212.2435,11252.0
2023-01-11 11:10:00,221.33,221.48,221.07,221.42,18798.0,212.2531,212.397,212.0038,212.3394,18798.0
2023-01-11 11:15:00,221.45,221.84,221.44,221.75,7647.0,212.3682,212.7422,212.3586,212.6559,7647.0
2023-01-11 11:20:00,221.78,222.11,221.62,221.65,8965.0,212.6847,213.0011,212.5312,212.56,8965.0
2023-01-11 11:25:00,221.66,222.0,221.66,221.86,8061.0,212.5696,212.8956,212.5696,212.7614,8061.0
2023-01-11 11:30:00,221.89,222.01,221.72,221.72,19481.0,212.7901,212.9052,212.6271,212.6271,19481.0
2023-01-11 11:35:00,221.65,221.94,221.6,221.87,7834.0,212.56,212.8381,212.512,212.771,7834.0
2023-01-11 11:40:00,221.81,221.81,221.58,221.59,6663.0,212.7134,212.7134,212.4929,212.5024,6663.0
2023-01-11 11:45:00,221.63,221.88,221.6,221.87,11796.0,212.5408,212.7806,212.512,212.771,11796.0
2023-01-11 11:50:00,221.89,222.3,221.87,222.25,6701.0,212.7901,213.1833,212.771,213.1354,6701.0
2023-01-11 11:55:00,222.26,222.28,221.88,221.88,6236.0,213.145,213.1641,212.7806,212.7806,6236.0
2023-01-11 12:00:00,221.84,222.08,221.64,221.8,10714.0,212.7422,212.9724,212.5504,212.7038,10714.0
2023-01-11 12:05:00,221.78,221.85,221.25,221.28,9866.0,212.6847,212.7518,212.1764,212.2052,9866.0
2023-01-11 12:10:00,221.18,221.51,221.12,221.29,13782.0,212.1093,212.4257,212.0517,212.2147,13782.0
2023-01-11 12:15:00,221.25,221.41,220.96,221.17,8172.0,212.1764,212.3298,211.8983,212.0997,8172.0
2023-01-11 12:20:00,221.16,221.18,220.8,220.83,6044.0,212.0901,212.1093,211.7448,211.7736,6044.0
2023-01-11 12:25:00,220.9,221.3,220.88,221.25,13452.0,211.8407,212.2243,211.8216,212.1764,13452.0
2023-01-11 12:30:00,221.28,221.28,220.92,221.06,20387.0,212.2052,212.2052,211.8599,211.9942,20387.0
2023-01-11 12:35:00,221.11,221.29,220.88,221.15,15848.0,212.0421,212.2147,211.8216,212.0805,15848.0
2023-01-11 12:40:00,221.1,221.2,220.94,221.18,6621.0,212.0325,212.1284,211.8791,212.1093,6621.0
2023-01-11 12:45:00,221.21,221.21,220.99,221.07,14275.0,212.138,212.138,211.9271,212.0038,14275.0
2023-01-11 12:50:00,221.1,221.17,220.98,221.08,6453.0,212.0325,212.0997,211.9175,212.0134,6453.0
2023-01-11 12:55:00,221.07,221.09,220.76,220.81,7282.0,212.0038,212.023,211.7065,211.7544,7282.0
2023-01-11 13:00:00,220.81,221.11,220.81,221.1,7153.0,211.7544,212.0421,211.7544,212.0325,7153.0
2023-01-11 13:05:00,221.11,221.14,220.97,221.13,5430.0,212.0421,212.0709,211.9079,212.0613,5430.0
2023-01-11 13:10:00,221.15,221.22,221.03,221.2,6954.0,212.0805,212.1476,211.9654,212.1284,6954.0
2023-01-11 13:15:00,221.21,221.23,220.87,220.92,7084.0,212.138,212.1572,211.812,211.8599,7084.0
2023-01-11 13:20:00,220.92,220.94,220.31,220.45,49799.0,211.8599,211.8791,211.2749,211.4092,49799.0
2023-01-11 13:25:00,220.45,220.77,220.32,220.68,7127.0,211.4092,211.7161,211.2845,211.6298,7127.0
2023-01-11 13:30:00,220.72,220.92,220.66,220.78,6503.0,211.6681,211.8599,211.6106,211.7257,6503.0
2023-01-11 13:35:00,220.77,220.96,220.75,220.75,4944.0,211.7161,211.8983,211.6969,211.6969,4944.0
2023-01-11 13:40:00,220.82,220.94,220.56,220.71,6675.0,211.764,211.8791,211.5147,211.6585,6675.0
2023-01-11 13:45:00,220.77,220.87,220.61,220.79,3267.0,211.7161,211.812,211.5626,211.7353,3267.0
2023-01-11 13:50:00,220.77,220.82,220.49,220.63,4902.0,211.7161,211.764,211.4476,211.5818,4902.0
2023-01-11 13:55:00,220.58,220.72,220.58,220.72,6124.0,211.5339,211.6681,211.5339,211.6681,6124.0
2023-01-11 14:00:00,220.73,220.84,220.59,220.62,5397.0,211.6777,211.7832,211.5435,211.5722,5397.0
2023-01-11 14:05:00,220.62,220.83,220.49,220.81,5241.0,211.5722,211.7736,211.4476,211.7544,5241.0
2023-01-11 14:10:00,220.92,221.14,220.92,221.03,4205.0,211.8599,212.0709,211.8599,211.9654,4205.0
2023-01-11 14:15:00,221.02,221.09,220.83,221.06,6640.0,211.9558,212.023,211.7736,211.9942,6640.0
2023-01-11 14:20:00,221.09,221.19,221.06,221.19,8505.0,212.023,212.1188,211.9942,212.1188,8505.0
2023-01-11 14:25:00,221.18,221.18,220.84,221.16,8546.0,212.1093,212.1093,211.7832,212.0901,8546.0
2023-01-11 14:30:00,221.18,221.24,221.07,221.22,9384.0,212.1093,212.1668,212.0038,212.1476,9384.0
2023-01-11 14:35:00,221.22,221.34,221.13,221.28,9281.0,212.1476,212.2627,212.0613,212.2052,9281.0
2023-01-11 14:40:00,221.29,221.29,221.15,221.21,15067.0,212.2147,212.2147,212.0805,212.138,15067.0
2023-01-11 14:45:00,221.19,221.51,221.17,221.4,55818.0,212.1188,212.4257,212.0997,212.3202,55818.0
2023-01-11 14:50:00,221.31,221.31,221.17,221.23,7248.0,212.2339,212.2339,212.0997,212.1572,7248.0
2023-01-11 14:55:00,221.25,221.28,221.04,221.23,12456.0,212.1764,212.2052,211.975,212.1572,12456.0
2023-01-11 15:00:00,221.25,221.77,221.24,221.71,15554.0,212.1764,212.6751,212.1668,212.6175,15554.0
2023-01-11 15:05:00,221.71,222.12,221.61,222.12,24404.0,212.6175,213.0107,212.5216,213.0107,24404.0
2023-01-11 15:10:00,222.13,222.48,221.96,222.13,42923.0,213.0203,213.3559,212.8573,213.0203,42923.0
2023-01-11 15:15:00,222.14,222.37,222.08,222.3,21120.0,213.0299,213.2505,212.9724,213.1833,21120.0
2023-01-11 15:20:00,222.27,222.52,222.04,222.49,21396.0,213.1546,213.3943,212.934,213.3655,21396.0
2023-01-11 15:25:00,222.47,222.52,221.88,222.21,30023.0,213.3464,213.3943,212.7806,213.097,30023.0
2023-01-11 15:30:00,222.23,222.23,221.97,222.03,23151.0,213.1162,213.1162,212.8669,212.9244,23151.0
2023-01-11 15:35:00,222.03,222.37,222.01,222.29,49122.0,212.9244,213.2505,212.9052,213.1737,49122.0
2023-01-11 15:40:00,222.3,222.47,222.18,222.38,34276.0,213.1833,213.3464,213.0682,213.26,34276.0
2023-01-11 15:45:00,222.38,222.65,222.16,222.55,60310.0,213.26,213.519,213.0491,213.4231,60310.0
2023-01-11 15:50:00,222.55,222.58,222.16,222.56,57479.0,213.4231,213.4518,213.0491,213.4327,57479.0
2023-01-11 15:55:00,222.58,223.22,222.48,222.79,209482.0,213.4518,214.0656,213.3559,213.6532,209482.0
2023-01-12 09:30:00,222.11,223.22,221.4,221.71,38424.0,213.0011,214.0656,212.3202,212.6175,38424.0
2023-01-12 09:35:00,221.89,222.06,221.38,221.85,3502.0,212.7901,212.9532,212.3011,212.7518,3502.0
2023-01-12 09:40:00,221.5,221.76,221.0,221.48,10393.0,212.4161,212.6655,211.9366,212.397,10393.0
2023-01-12 09:45:00,221.57,221.6,221.11,221.23,21735.0,212.4833,212.512,212.0421,212.1572,21735.0
2023-01-12 09:50:00,221.24,221.45,221.0,221.25,8707.0,212.1668,212.3682,211.9366,212.1764,8707.0
2023-01-12 09:55:00,221.19,221.95,221.15,221.93,6201.0,212.1188,212.8477,212.0805,212.8285,6201.0
2023-01-12 10:00:00,221.72,221.99,221.62,221.93,9142.0,212.6271,212.886,212.5312,212.8285,9142.0
2023-01-12 10:05:00,221.91,221.94,221.45,221.59,10923.0,212.8093,212.8381,212.3682,212.5024,10923.0
2023-01-12 10:10:00,221.6,222.35,221.6,222.21,6684.0,212.512,213.2313,212.512,213.097,6684.0
2023-01-12 10:15:00,222.28,222.85,222.28,222.58,7791.0,213.1641,213.7108,213.1641,213.4518,7791.0
2023-01-12 10:20:00,222.58,222.79,222.21,222.21,8099.0,213.4518,213.6532,213.097,213.097,8099.0
2023-01-12 10:25:00,222.37,222.37,221.79,222.06,6248.0,213.2505,213.2505,212.6942,212.9532,6248.0
2023-01-12 10:30:00,221.94,222.13,221.73,221.99,5500.0,212.8381,213.0203,212.6367,212.886,5500.0
2023-01-12 10:35:00,222.0,222.16,221.96,222.09,3725.0,212.8956,213.0491,212.8573,212.9819,3725.0
2023-01-12 10:40:00,222.05,222.05,221.46,221.75,8942.0,212.9436,212.9436,212.3778,212.6559,8942.0
2023-01-12 10:45:00,221.78,221.91,221.58,221.77,6582.0,212.6847,212.8093,212.4929,212.6751,6582.0
2023-01-12 10:50:00,221.75,222.2,221.72,222.06,7432.0,212.6559,213.0874,212.6271,212.9532,7432.0
2023-01-12 10:55:00,222.04,222.43,221.79,221.9,17639.0,212.934,213.308,212.6942,212.7997,17639.0
2023-01-12 11:00:00,221.88,221.88,221.01,221.36,14262.0,212.7806,212.7806,211.9462,212.2819,14262.0
2023-01-12 11:05:00,221.32,221.44,221.0,221.14,15391.0,212.2435,212.3586,211.9366,212.0709,15391.0
2023-01-12 11:10:00,221.2,221.43,221.2,221.42,7678.0,212.1284,212.349,212.1284,212.3394,7678.0
2023-01-12 11:15:00,221.38,221.44,221.05,221.05,2650.0,212.3011,212.3586,211.9846,211.9846,2650.0
2023-01-12 11:20:00,221.11,221.2,221.04,221.09,5105.0,212.0421,212.1284,211.975,212.023,5105.0
2023-01-12 11:25:00,221.09,221.09,220.68,220.68,14302.0,212.023,212.023,211.6298,211.6298,14302.0
2023-01-12 11:30:00,220.62,220.68,220.24,220.33,17923.0,211.5722,211.6298,211.2078,211.2941,17923.0
2023-01-12 11:35:00,220.44,221.03,220.4,220.95,20773.0,211.3996,211.9654,211.3612,211.8887,20773.0
2023-01-12 11:40:00,221.0,221.54,220.97,221.54,5071.0,211.9366,212.4545,211.9079,212.4545,5071.0
2023-01-12 11:45:00,221.53,221.67,221.4,221.44,14256.0,212.4449,212.5792,212.3202,212.3586,14256.0
2023-01-12 11:50:00,221.46,221.59,221.22,221.25,14241.0,212.3778,212.5024,212.1476,212.1764,14241.0
2023-01-12 11:55:00,221.27,221.53,221.18,221.53,5486.0,212.1956,212.4449,212.1093,212.4449,5486.0
2023-01-12 12:00:00,221.49,221.58,221.42,221.49,6278.0,212.4065,212.4929,212.3394,212.4065,6278.0
2023-01-12 12:05:00,221.54,221.66,221.5,221.59,4622.0,212.4545,212.5696,212.4161,212.5024,4622.0
2023-01-12 12:10:00,221.67,222.13,221.61,221.87,17308.0,212.5792,213.0203,212.5216,212.771,17308.0
2023-01-12 12:15:00,221.83,222.54,221.83,222.42,11051.0,212.7326,213.4135,212.7326,213.2984,11051.0
2023-01-12 12:20:00,222.49,222.71,222.49,222.64,4204.0,213.3655,213.5765,213.3655,213.5094,4204.0
2023-01-12 12:25:00,222.64,223.15,222.64,223.02,5136.0,213.5094,213.9985,213.5094,213.8738,5136.0
2023-01-12 12:30:00,222.93,222.93,222.66,222.78,2957.0,213.7875,213.7875,213.5286,213.6436,2957.0
2023-01-12 12:35:00,222.78,222.92,222.71,222.71,8806.0,213.6436,213.7779,213.5765,213.5765,8806.0
2023-01-12 12:40:00,222.74,222.91,222.74,222.81,8208.0,213.6053,213.7683,213.6053,213.6724,8208.0
2023-01-12 12:45:00,222.81,223.07,222.81,222.94,6611.0,213.6724,213.9217,213.6724,213.7971,6611.0
2023-01-12 12:50:00,223.0,223.09,222.75,222.81,5706.0,213.8546,213.9409,213.6149,213.6724,5706.0
2023-01-12 12:55:00,222.81,222.89,222.73,222.79,4058.0,213.6724,213.7491,213.5957,213.6532,4058.0
2023-01-12 13:00:00,222.72,222.83,222.45,222.79,37589.0,213.5861,213.6916,213.3272,213.6532,37589.0
2023-01-12 13:05:00,222.79,223.17,222.75,223.06,16269.0,213.6532,214.0176,213.6149,213.9122,16269.0
2023-01-12 13:10:00,223.06,223.1,222.97,223.05,23663.0,213.9122,213.9505,213.8259,213.9026,23663.0
2023-01-12 13:15:00,223.05,223.1,222.88,222.89,15077.0,213.9026,213.9505,213.7395,213.7491,15077.0
2023-01-12 13:20:00,222.92,222.97,222.49,222.49,33121.0,213.7779,213.8259,213.3655,213.3655,33121.0
2023-01-12 13:25:00,222.49,222.5,221.93,222.2,37426.0,213.3655,213.3751,212.8285,213.0874,37426.0
2023-01-12 13:30:00,222.16,222.22,221.91,222.06,10432.0,213.0491,213.1066,212.8093,212.9532,10432.0
2023-01-12 13:35:00,222.08,222.73,222.03,222.7,51135.0,212.9724,213.5957,212.9244,213.5669,51135.0
2023-01-12 13:40:00,222.69,223.01,222.63,222.98,49825.0,213.5573,213.8642,213.4998,213.8354,49825.0
2023-01-12 13:45:00,223.03,223.17,222.96,223.16,9743.0,213.8834,214.0176,213.8163,214.0081,9743.0
2023-01-12 13:50:00,223.1,223.33,223.06,223.28,3404.0,213.9505,214.1711,213.9122,214.1231,3404.0
2023-01-12 13:55:00,223.25,223.41,223.2,223.4,3688.0,214.0944,214.2478,214.0464,214.2382,3688.0
2023-01-12 14:00:00,223.38,223.46,222.94,222.98,5915.0,214.219,214.2958,213.7971,213.8354,5915.0
2023-01-12 14:05:00,222.95,223.13,222.92,223.01,9530.0,213.8067,213.9793,213.7779,213.8642,9530.0
2023-01-12 14:10:00,223.01,223.38,222.99,223.38,7894.0,213.8642,214.219,213.845,214.219,7894.0
2023-01-12 14:15:00,223.36,223.36,223.12,223.19,1847.0,214.1999,214.1999,213.9697,214.0368,1847.0
2023-01-12 14:20:00,223.23,223.33,223.02,223.13,7304.0,214.0752,214.1711,213.8738,213.9793,7304.0
2023-01-12 14:25:00,223.14,223.2,223.04,223.05,4505.0,213.9889,214.0464,213.893,213.9026,4505.0
2023-01-12 14:30:00,223.05,223.19,223.0,223.18,5555.0,213.9026,214.0368,213.8546,214.0272,5555.0
2023-01-12 14:35:00,223.17,223.27,223.04,223.27,7000.0,214.0176,214.1135,213.893,214.1135,7000.0
2023-01-12 14:40:00,223.18,223.18,223.04,223.06,4208.0,214.0272,214.0272,213.893,213.9122,4208.0
2023-01-12 14:45:00,223.06,223.12,222.98,223.04,6039.0,213.9122,213.9697,213.8354,213.893,6039.0
2023-01-12 14:50:00,223.0,223.04,222.89,222.94,23578.0,213.8546,213.893,213.7491,213.7971,23578.0
2023-01-12 14:55:00,222.91,223.09,222.91,223.06,7267.0,213.7683,213.9409,213.7683,213.9122,7267.0
2023-01-12 15:00:00,223.01,223.07,222.99,223.02,7601.0,213.8642,213.9217,213.845,213.8738,7601.0
2023-01-12 15:05:00,222.99,223.02,222.86,222.88,18205.0,213.845,213.8738,213.7204,213.7395,18205.0
2023-01-12 15:10:00,222.88,222.99,222.83,222.99,40207.0,213.7395,213.845,213.6916,213.845,40207.0
2023-01-12 15:15:00,222.99,223.05,222.95,223.02,13585.0,213.845,213.9026,213.8067,213.8738,13585.0
2023-01-12 15:20:00,223.02,223.15,222.99,223.09,12915.0,213.8738,213.9985,213.845,213.9409,12915.0
2023-01-12 15:25:00,223.06,223.09,222.97,223.06,18790.0,213.9122,213.9409,213.8259,213.9122,18790.0
2023-01-12 15:30:00,223.05,223.05,222.97,223.02,22544.0,213.9026,213.9026,213.8259,213.8738,22544.0
2023-01-12 15:35:00,222.99,223.04,222.54,222.68,76988.0,213.845,213.893,213.4135,213.5477,76988.0
2023-01-12 15:40:00,222.69,222.76,222.4,222.53,83760.0,213.5573,213.6245,213.2792,213.4039,83760.0
2023-01-12 15:45:00,222.55,222.76,222.46,222.69,54158.0,213.4231,213.6245,213.3368,213.5573,54158.0
2023-01-12 15:50:00,222.69,223.06,222.66,223.01,76197.0,213.5573,213.9122,213.5286,213.8642,76197.0
2023-01-12 15:55:00,222.97,223.3,222.95,223.24,156937.0,213.8259,214.1423,213.8067,214.0848,156937.0
2023-01-13 09:30:00,223.2,223.77,221.82,223.09,11471.0,214.0464,214.593,212.723,213.9409,11471.0
2023-01-13 09:35:00,223.06,223.45,222.83,222.91,4347.0,213.9122,214.2862,213.6916,213.7683,4347.0
2023-01-13 09:40:00,222.99,223.4,222.99,223.36,6027.0,213.845,214.2382,213.845,214.1999,6027.0
2023-01-13 09:45:00,223.28,223.38,223.15,223.33,6118.0,214.1231,214.219,213.9985,214.1711,6118.0
2023-01-13 09:50:00,223.41,223.76,223.36,223.62,5255.0,214.2478,214.5835,214.1999,214.4492,5255.0
2023-01-13 09:55:00,223.51,223.51,223.13,223.36,2893.0,214.3437,214.3437,213.9793,214.1999,2893.0
2023-01-13 10:00:00,223.23,223.86,223.16,223.43,6259.0,214.0752,214.6794,214.0081,214.267,6259.0
2023-01-13 10:05:00,223.52,223.72,223.42,223.6,4694.0,214.3533,214.5451,214.2574,214.43,4694.0
2023-01-13 10:10:00,223.74,224.44,223.74,224.31,9015.0,214.5643,215.2356,214.5643,215.1109,9015.0
2023-01-13 10:15:00,224.36,224.52,223.84,223.89,9884.0,215.1588,215.3123,214.6602,214.7081,9884.0
2023-01-13 10:20:00,223.98,224.07,223.88,223.99,13726.0,214.7944,214.8807,214.6985,214.804,13726.0
2023-01-13 10:25:00,223.99,224.18,223.99,224.09,7953.0,214.804,214.9862,214.804,214.8999,7953.0
2023-01-13 10:30:00,224.06,224.41,223.89,224.07,19391.0,214.8711,215.2068,214.7081,214.8807,19391.0
2023-01-13 10:35:00,224.04,224.27,224.02,224.21,3503.0,214.852,215.0725,214.8328,215.015,3503.0
2023-01-13 10:40:00,224.15,224.25,223.93,224.07,5960.0,214.9575,215.0534,214.7465,214.8807,5960.0
2023-01-13 10:45:00,224.11,224.29,224.06,224.27,5230.0,214.9191,215.0917,214.8711,215.0725,5230.0
2023-01-13 10:50:00,224.3,224.34,224.19,224.31,4802.0,215.1013,215.1397,214.9958,215.1109,4802.0
2023-01-13 10:55:00,224.32,224.62,224.26,224.4,32881.0,215.1205,215.4082,215.0629,215.1972,32881.0
2023-01-13 11:00:00,224.37,224.6,224.35,224.56,20994.0,215.1684,215.389,215.1493,215.3506,20994.0
2023-01-13 11:05:00,224.59,224.77,224.58,224.63,5917.0,215.3794,215.552,215.3698,215.4178,5917.0
2023-01-13 11:10:00,224.63,225.0,224.63,225.0,8594.0,215.4178,215.7726,215.4178,215.7726,8594.0
2023-01-13 11:15:00,225.01,225.04,224.75,224.93,20142.0,215.7822,215.811,215.5329,215.7055,20142.0
2023-01-13 11:20:00,224.87,225.06,224.87,224.99,6523.0,215.6479,215.8301,215.6479,215.763,6523.0
2023-01-13 11:25:00,225.0,225.07,224.93,225.0,16330.0,215.7726,215.8397,215.7055,215.7726,16330.0
2023-01-13 11:30:00,225.0,225.1,224.71,224.99,26989.0,215.7726,215.8685,215.4945,215.763,26989.0
2023-01-13 11:35:00,225.0,225.17,224.91,225.11,13195.0,215.7726,215.9356,215.6863,215.8781,13195.0
2023-01-13 11:40:00,225.1,225.12,224.94,225.0,6218.0,215.8685,215.8877,215.7151,215.7726,6218.0
2023-01-13 11:45:00,225.02,225.04,224.72,225.01,13610.0,215.7918,215.811,215.5041,215.7822,13610.0
2023-01-13 11:50:00,225.06,225.21,225.04,225.05,5768.0,215.8301,215.974,215.811,215.8205,5768.0
2023-01-13 11:55:00,225.06,225.1,224.95,225.0,7200.0,215.8301,215.8685,215.7246,215.7726,7200.0
2023-01-13 12:00:00,224.96,225.07,224.95,225.02,6067.0,215.7342,215.8397,215.7246,215.7918,6067.0
2023-01-13 12:05:00,225.06,225.14,225.01,225.14,6004.0,215.8301,215.9069,215.7822,215.9069,6004.0
2023-01-13 12:10:00,225.14,225.2,224.85,225.02,4628.0,215.9069,215.9644,215.6288,215.7918,4628.0
2023-01-13 12:15:00,225.01,225.27,225.01,225.23,6895.0,215.7822,216.0315,215.7822,215.9932,6895.0
2023-01-13 12:20:00,225.19,225.19,225.0,225.15,5116.0,215.9548,215.9548,215.7726,215.9164,5116.0
2023-01-13 12:25:00,225.17,225.24,225.03,225.03,4095.0,215.9356,216.0028,215.8014,215.8014,4095.0
2023-01-13 12:30:00,225.02,225.12,224.98,224.99,4834.0,215.7918,215.8877,215.7534,215.763,4834.0
2023-01-13 12:35:00,224.97,225.06,224.92,225.04,8078.0,215.7438,215.8301,215.6959,215.811,8078.0
2023-01-13 12:40:00,225.04,225.1,224.98,225.05,3791.0,215.811,215.8685,215.7534,215.8205,3791.0
2023-01-13 12:45:00,225.08,225.13,225.01,225.13,4736.0,215.8493,215.8973,215.7822,215.8973,4736.0
2023-01-13 12:50:00,225.1,225.11,224.98,225.0,7421.0,215.8685,215.8781,215.7534,215.7726,7421.0
2023-01-13 12:55:00,225.01,225.09,224.89,224.98,12152.0,215.7822,215.8589,215.6671,215.7534,12152.0
2023-01-13 13:00:00,224.98,225.32,224.98,225.24,7725.0,215.7534,216.0795,215.7534,216.0028,7725.0
2023-01-13 13:05:00,225.23,225.27,224.97,225.15,7729.0,215.9932,216.0315,215.7438,215.9164,7729.0
2023-01-13 13:10:00,225.17,225.25,225.17,225.22,3812.0,215.9356,216.0123,215.9356,215.9836,3812.0
2023-01-13 13:15:00,225.2,225.22,225.1,225.18,6042.0,215.9644,215.9836,215.8685,215.9452,6042.0
2023-01-13 13:20:00,225.19,225.19,225.05,225.11,3610.0,215.9548,215.9548,215.8205,215.8781,3610.0
2023-01-13 13:25:00,225.02,225.46,224.96,225.46,38476.0,215.7918,216.2137,215.7342,216.2137,38476.0
2023-01-13 13:30:00,225.46,225.47,225.01,225.3,27463.0,216.2137,216.2233,215.7822,216.0603,27463.0
2023-01-13 13:35:00,225.31,225.42,225.12,225.42,30423.0,216.0699,216.1754,215.8877,216.1754,30423.0
2023-01-13 13:40:00,225.43,225.63,225.43,225.55,8092.0,216.185,216.3768,216.185,216.3,8092.0
2023-01-13 13:45:00,225.59,225.62,225.51,225.55,6141.0,216.3384,216.3672,216.2617,216.3,6141.0
2023-01-13 13:50:00,225.55,225.64,225.44,225.47,9922.0,216.3,216.3864,216.1946,216.2233,9922.0
2023-01-13 13:55:00,225.49,225.68,225.49,225.66,9500.0,216.2425,216.4247,216.2425,216.4055,9500.0
2023-01-13 14:00:00,225.64,225.83,225.63,225.73,11207.0,216.3864,216.5686,216.3768,216.4727,11207.0
2023-01-13 14:05:00,225.71,225.8,225.67,225.77,12575.0,216.4535,216.5398,216.4151,216.511,12575.0
2023-01-13 14:10:00,225.81,226.15,225.75,226.03,19944.0,216.5494,216.8754,216.4918,216.7604,19944.0
2023-01-13 14:15:00,226.05,226.23,225.99,226.15,6129.0,216.7795,216.9522,216.722,216.8754,6129.0
2023-01-13 14:20:00,226.11,226.11,225.98,226.06,4840.0,216.8371,216.8371,216.7124,216.7891,4840.0
2023-01-13 14:25:00,226.05,226.07,225.8,225.86,12184.0,216.7795,216.7987,216.5398,216.5973,12184.0
2023-01-13 14:30:00,225.86,226.1,225.76,226.07,10769.0,216.5973,216.8275,216.5014,216.7987,10769.0
2023-01-13 14:35:00,226.04,226.19,225.98,226.13,7385.0,216.7699,216.9138,216.7124,216.8563,7385.0
2023-01-13 14:40:00,226.11,226.11,225.99,226.02,6005.0,216.8371,216.8371,216.722,216.7508,6005.0
2023-01-13 14:45:00,226.03,226.24,225.61,225.69,64172.0,216.7604,216.9617,216.3576,216.4343,64172.0
2023-01-13 14:50:00,225.69,226.0,225.65,225.78,218600.0,216.4343,216.7316,216.3959,216.5206,218600.0
2023-01-13 14:55:00,225.78,226.44,225.78,225.84,301140.0,216.5206,217.1535,216.5206,216.5782,301140.0
2023-01-13 15:00:00,225.79,225.96,225.42,225.53,24399.0,216.5302,216.6932,216.1754,216.2809,24399.0
2023-01-13 15:05:00,225.5,225.5,224.77,224.79,15565.0,216.2521,216.2521,215.552,215.5712,15565.0
2023-01-13 15:10:00,224.78,224.93,224.71,224.87,17536.0,215.5616,215.7055,215.4945,215.6479,17536.0
2023-01-13 15:15:00,224.84,225.01,224.72,224.77,16773.0,215.6192,215.7822,215.5041,215.552,16773.0
2023-01-13 15:20:00,224.76,224.84,224.64,224.82,16204.0,215.5424,215.6192,215.4274,215.6,16204.0
2023-01-13 15:25:00,224.82,224.85,224.66,224.81,10528.0,215.6,215.6288,215.4465,215.5904,10528.0
2023-01-13 15:30:00,224.82,225.04,224.65,225.01,21707.0,215.6,215.811,215.437,215.7822,21707.0
2023-01-13 15:35:00,225.01,225.05,224.59,224.9,72493.0,215.7822,215.8205,215.3794,215.6767,72493.0
2023-01-13 15:40:00,224.88,225.01,224.49,224.65,53885.0,215.6575,215.7822,215.2835,215.437,53885.0
2023-01-13 15:45:00,224.63,224.92,224.47,224.92,41002.0,215.4178,215.6959,215.2643,215.6959,41002.0
2023-01-13 15:50:00,224.89,225.02,224.79,224.99,87786.0,215.6671,215.7918,215.5712,215.763,87786.0
2023-01-13 15:55:00,224.99,225.12,224.79,224.98,169015.0,215.763,215.8877,215.5712,215.7534,169015.0
2023-01-17 09:30:00,224.02,225.77,224.02,225.27,23550.0,214.8328,216.511,214.8328,216.0315,23550.0
2023-01-17 09:35:00,225.14,225.42,224.8,225.28,6827.0,215.9069,216.1754,215.5808,216.0411,6827.0
2023-01-17 09:40:00,225.28,225.74,224.99,224.99,6905.0,216.0411,216.4823,215.763,215.763,6905.0
2023-01-17 09:45:00,225.27,225.84,224.99,225.84,9438.0,216.0315,216.5782,215.763,216.5782,9438.0
2023-01-17 09:50:00,225.86,226.5,225.7,226.5,6164.0,216.5973,217.2111,216.4439,217.2111,6164.0
2023-01-17 09:55:00,226.21,226.43,225.77,225.93,7991.0,216.933,217.144,216.511,216.6645,7991.0
2023-01-17 10:00:00,225.88,226.38,225.76,226.05,10474.0,216.6165,217.096,216.5014,216.7795,10474.0
2023-01-17 10:05:00,226.06,226.36,225.83,226.36,2889.0,216.7891,217.0768,216.5686,217.0768,2889.0
2023-01-17 10:10:00,226.36,226.49,226.16,226.45,7785.0,217.0768,217.2015,216.885,217.1631,7785.0
2023-01-17 10:15:00,226.48,226.6,226.28,226.38,5350.0,217.1919,217.307,217.0001,217.096,5350.0
2023-01-17 10:20:00,226.29,226.64,226.29,226.53,13213.0,217.0097,217.3453,217.0097,217.2399,13213.0
2023-01-17 10:25:00,226.47,226.63,226.32,226.51,34415.0,217.1823,217.3358,217.0385,217.2207,34415.0
2023-01-17 10:30:00,226.54,226.82,226.52,226.82,3354.0,217.2494,217.518,217.2303,217.518,3354.0
2023-01-17 10:35:00,226.84,226.84,226.62,226.68,6292.0,217.5371,217.5371,217.3262,217.3837,6292.0
2023-01-17 10:40:00,226.64,226.65,225.97,226.31,11633.0,217.3453,217.3549,216.7028,217.0289,11633.0
2023-01-17 10:45:00,226.29,226.37,226.17,226.37,7935.0,217.0097,217.0864,216.8946,217.0864,7935.0
2023-01-17 10:50:00,226.37,226.58,226.28,226.54,10779.0,217.0864,217.2878,217.0001,217.2494,10779.0
2023-01-17 10:55:00,226.48,226.63,226.45,226.55,7236.0,217.1919,217.3358,217.1631,217.259,7236.0
2023-01-17 11:00:00,226.48,226.61,226.39,226.44,5312.0,217.1919,217.3166,217.1056,217.1535,5312.0
2023-01-17 11:05:00,226.46,226.47,226.07,226.18,10983.0,217.1727,217.1823,216.7987,216.9042,10983.0
2023-01-17 11:10:00,226.15,226.17,225.56,225.67,11129.0,216.8754,216.8946,216.3096,216.4151,11129.0
2023-01-17 11:15:00,225.68,225.74,225.37,225.37,10992.0,216.4247,216.4823,216.1274,216.1274,10992.0
2023-01-17 11:20:00,225.44,225.52,225.31,225.34,5725.0,216.1946,216.2713,216.0699,216.0987,5725.0
2023-01-17 11:25:00,225.34,225.4,225.11,225.17,12812.0,216.0987,216.1562,215.8781,215.9356,12812.0
2023-01-17 11:30:00,225.1,225.56,225.1,225.56,15449.0,215.8685,216.3096,215.8685,216.3096,15449.0
2023-01-17 11:35:00,225.56,225.6,225.31,225.52,8404.0,216.3096,216.348,216.0699,216.2713,8404.0
2023-01-17 11:40:00,225.55,225.68,225.53,225.55,3791.0,216.3,216.4247,216.2809,216.3,3791.0
2023-01-17 11:45:00,225.61,225.79,225.6,225.69,5799.0,216.3576,216.5302,216.348,216.4343,5799.0
2023-01-17 11:50:00,225.69,225.77,225.66,225.68,7496.0,216.4343,216.511,216.4055,216.4247,7496.0
2023-01-17 11:55:00,225.72,225.76,225.51,225.52,7016.0,216.4631,216.5014,216.2617,216.2713,7016.0
2023-01-17 12:00:00,225.56,225.57,224.98,225.0,3541.0,216.3096,216.3192,215.7534,215.7726,3541.0
2023-01-17 12:05:00,225.0,225.13,224.73,224.84,8323.0,215.7726,215.8973,215.5137,215.6192,8323.0
2023-01-17 12:10:00,224.82,224.82,224.57,224.62,6105.0,215.6,215.6,215.3602,215.4082,6105.0
2023-01-17 12:15:00,224.7,224.71,224.14,224.16,4505.0,215.4849,215.4945,214.9479,214.967,4505.0
2023-01-17 12:20:00,224.15,224.38,223.95,224.12,16413.0,214.9575,215.178,214.7657,214.9287,16413.0
2023-01-17 12:25:00,224.15,224.4,224.08,224.19,9275.0,214.9575,215.1972,214.8903,214.9958,9275.0
2023-01-17 12:30:00,224.18,224.34,224.17,224.28,2775.0,214.9862,215.1397,214.9766,215.0821,2775.0
2023-01-17 12:35:00,224.34,224.42,224.32,224.35,3325.0,215.1397,215.2164,215.1205,215.1493,3325.0
2023-01-17 12:40:00,224.31,224.58,224.26,224.56,5368.0,215.1109,215.3698,215.0629,215.3506,5368.0
2023-01-17 12:45:00,224.63,224.7,224.54,224.62,5697.0,215.4178,215.4849,215.3315,215.4082,5697.0
2023-01-17 12:50:00,224.58,225.04,224.58,224.98,6465.0,215.3698,215.811,215.3698,215.7534,6465.0
2023-01-17 12:55:00,224.9,224.9,224.47,224.54,7358.0,215.6767,215.6767,215.2643,215.3315,7358.0
2023-01-17 13:00:00,224.54,224.78,224.54,224.56,6924.0,215.3315,215.5616,215.3315,215.3506,6924.0
2023-01-17 13:05:00,224.58,224.58,224.33,224.36,2783.0,215.3698,215.3698,215.1301,215.1588,2783.0
2023-01-17 13:10:00,224.31,224.33,223.81,223.84,4586.0,215.1109,215.1301,214.6314,214.6602,4586.0
2023-01-17 13:15:00,223.81,223.9,223.73,223.73,4169.0,214.6314,214.7177,214.5547,214.5547,4169.0
2023-01-17 13:20:00,223.78,223.78,223.44,223.49,2808.0,214.6026,214.6026,214.2766,214.3245,2808.0
2023-01-17 13:25:00,223.46,223.77,223.42,223.74,8783.0,214.2958,214.593,214.2574,214.5643,8783.0
2023-01-17 13:30:00,223.77,223.86,223.71,223.84,4717.0,214.593,214.6794,214.5355,214.6602,4717.0
2023-01-17 13:35:00,223.84,224.18,223.83,224.18,9636.0,214.6602,214.9862,214.6506,214.9862,9636.0
2023-01-17 13:40:00,224.19,224.53,224.16,224.46,8732.0,214.9958,215.3219,214.967,215.2547,8732.0
2023-01-17 13:45:00,224.37,224.4,223.92,224.18,21481.0,215.1684,215.1972,214.7369,214.9862,21481.0
2023-01-17 13:50:00,224.17,224.44,224.14,224.25,20870.0,214.9766,215.2356,214.9479,215.0534,20870.0
2023-01-17 13:55:00,224.22,224.33,224.03,224.03,19078.0,215.0246,215.1301,214.8424,214.8424,19078.0
2023-01-17 14:00:00,224.06,224.25,223.99,224.17,7883.0,214.8711,215.0534,214.804,214.9766,7883.0
2023-01-17 14:05:00,224.16,224.48,224.12,224.38,9241.0,214.967,215.2739,214.9287,215.178,9241.0
2023-01-17 14:10:00,224.37,224.4,224.02,224.08,18683.0,215.1684,215.1972,214.8328,214.8903,18683.0
2023-01-17 14:15:00,224.14,224.17,223.53,223.53,6798.0,214.9479,214.9766,214.3629,214.3629,6798.0
2023-01-17 14:20:00,223.52,223.96,223.39,223.88,37930.0,214.3533,214.7753,214.2286,214.6985,37930.0
2023-01-17 14:25:00,223.94,223.96,223.47,223.49,14630.0,214.7561,214.7753,214.3053,214.3245,14630.0
2023-01-17 14:30:00,223.45,223.7,223.41,223.62,5709.0,214.2862,214.5259,214.2478,214.4492,5709.0
2023-01-17 14:35:00,223.67,223.96,223.65,223.82,5047.0,214.4971,214.7753,214.478,214.641,5047.0
2023-01-17 14:40:00,223.82,224.01,223.8,223.96,5751.0,214.641,214.8232,214.6218,214.7753,5751.0
2023-01-17 14:45:00,223.98,224.14,223.96,224.06,12537.0,214.7944,214.9479,214.7753,214.8711,12537.0
2023-01-17 14:50:00,224.1,224.25,224.06,224.06,8728.0,214.9095,215.0534,214.8711,214.8711,8728.0
2023-01-17 14:55:00,224.06,224.12,223.98,224.06,21535.0,214.8711,214.9287,214.7944,214.8711,21535.0
2023-01-17 15:00:00,224.07,224.25,223.9,224.25,11472.0,214.8807,215.0534,214.7177,215.0534,11472.0
2023-01-17 15:05:00,224.29,224.35,223.77,223.87,12749.0,215.0917,215.1493,214.593,214.6889,12749.0
2023-01-17 15:10:00,223.83,223.87,223.63,223.7,14392.0,214.6506,214.6889,214.4588,214.5259,14392.0
2023-01-17 15:15:00,223.69,224.0,223.66,223.97,10156.0,214.5163,214.8136,214.4876,214.7848,10156.0
2023-01-17 15:20:00,223.97,224.1,223.83,224.02,11557.0,214.7848,214.9095,214.6506,214.8328,11557.0
2023-01-17 15:25:00,224.06,224.22,224.0,224.12,13305.0,214.8711,215.0246,214.8136,214.9287,13305.0
2023-01-17 15:30:00,224.09,224.12,223.91,223.98,46574.0,214.8999,214.9287,214.7273,214.7944,46574.0
2023-01-17 15:35:00,223.98,224.14,223.89,224.12,22986.0,214.7944,214.9479,214.7081,214.9287,22986.0
2023-01-17 15:40:00,224.12,224.2,223.95,223.99,14381.0,214.9287,215.0054,214.7657,214.804,14381.0
2023-01-17 15:45:00,223.95,223.98,223.78,223.94,25941.0,214.7657,214.7944,214.6026,214.7561,25941.0
2023-01-17 15:50:00,223.9,223.94,223.73,223.85,40420.0,214.7177,214.7561,214.5547,214.6698,40420.0
2023-01-17 15:55:00,223.85,224.1,223.77,223.78,69071.0,214.6698,214.9095,214.593,214.6026,69071.0
2023-01-18 09:30:00,222.44,223.67,221.3,221.7,17651.0,213.3176,214.4971,212.2243,212.6079,17651.0
2023-01-18 09:35:00,221.69,222.33,221.64,222.33,5077.0,212.5983,213.2121,212.5504,213.2121,5077.0
2023-01-18 09:40:00,222.46,222.48,221.64,221.64,5737.0,213.3368,213.3559,212.5504,212.5504,5737.0
2023-01-18 09:45:00,221.77,221.89,221.1,221.15,8281.0,212.6751,212.7901,212.0325,212.0805,8281.0
2023-01-18 09:50:00,221.08,221.48,220.82,221.05,6406.0,212.0134,212.397,211.764,211.9846,6406.0
2023-01-18 09:55:00,220.96,221.51,220.96,221.04,8372.0,211.8983,212.4257,211.8983,211.975,8372.0
2023-01-18 10:00:00,221.16,221.27,220.58,220.68,13800.0,212.0901,212.1956,211.5339,211.6298,13800.0
2023-01-18 10:05:00,220.59,221.33,220.59,221.07,9014.0,211.5435,212.2531,211.5435,212.0038,9014.0
2023-01-18 10:10:00,221.18,221.28,220.87,221.05,8206.0,212.1093,212.2052,211.812,211.9846,8206.0
2023-01-18 10:15:00,221.14,221.66,220.78,221.04,12298.0,212.0709,212.5696,211.7257,211.975,12298.0
2023-01-18 10:20:00,221.05,221.2,220.77,220.93,7901.0,211.9846,212.1284,211.7161,211.8695,7901.0
2023-01-18 10:25:00,220.95,220.99,220.66,220.69,8099.0,211.8887,211.9271,211.6106,211.6394,8099.0
2023-01-18 10:30:00,220.76,220.76,219.92,220.08,14355.0,211.7065,211.7065,210.9009,211.0544,14355.0
2023-01-18 10:35:00,220.11,220.56,220.06,220.56,10147.0,211.0831,211.5147,211.0352,211.5147,10147.0
2023-01-18 10:40:00,220.52,220.68,219.8,219.8,5904.0,211.4763,211.6298,210.7859,210.7859,5904.0
2023-01-18 10:45:00,219.96,220.0,219.53,219.63,7895.0,210.9393,210.9777,210.5269,210.6228,7895.0
2023-01-18 10:50:00,219.62,219.86,219.17,219.39,12035.0,210.6132,210.8434,210.1817,210.3927,12035.0
2023-01-18 10:55:00,219.46,219.58,219.12,219.5,4564.0,210.4598,210.5749,210.1337,210.4982,4564.0
2023-01-18 11:00:00,219.5,219.54,219.19,219.49,25752.0,210.4982,210.5365,210.2009,210.4886,25752.0
2023-01-18 11:05:00,219.45,219.45,219.18,219.25,7854.0,210.4502,210.4502,210.1913,210.2584,7854.0
2023-01-18 11:10:00,219.35,219.35,218.85,218.93,7240.0,210.3543,210.3543,209.8748,209.9515,7240.0
2023-01-18 11:15:00,218.87,218.92,218.67,218.68,7778.0,209.894,209.9419,209.7022,209.7118,7778.0
2023-01-18 11:20:00,218.79,218.79,218.36,218.77,7716.0,209.8173,209.8173,209.4049,209.7981,7716.0
2023-01-18 11:25:00,218.79,219.06,218.72,218.97,9402.0,209.8173,210.0762,209.7501,209.9899,9402.0
2023-01-18 11:30:00,218.9,218.95,218.6,218.88,11253.0,209.9228,209.9707,209.6351,209.9036,11253.0
2023-01-18 11:35:00,218.97,219.25,218.84,219.08,9509.0,209.9899,210.2584,209.8652,210.0954,9509.0
2023-01-18 11:40:00,219.02,219.22,218.82,219.21,19367.0,210.0378,210.2296,209.846,210.2201,19367.0
2023-01-18 11:45:00,219.18,219.6,219.1,219.49,19078.0,210.1913,210.5941,210.1146,210.4886,19078.0
2023-01-18 11:50:00,219.5,219.58,219.36,219.55,10209.0,210.4982,210.5749,210.3639,210.5461,10209.0
2023-01-18 11:55:00,219.62,219.95,219.56,219.95,9711.0,210.6132,210.9297,210.5557,210.9297,9711.0
2023-01-18 12:00:00,219.96,220.01,219.79,219.89,18098.0,210.9393,210.9872,210.7763,210.8722,18098.0
2023-01-18 12:05:00,219.89,219.93,219.72,219.78,29551.0,210.8722,210.9105,210.7091,210.7667,29551.0
2023-01-18 12:10:00,219.78,220.12,219.53,220.12,13249.0,210.7667,211.0927,210.5269,211.0927,13249.0
2023-01-18 12:15:00,220.1,220.17,219.92,219.96,9091.0,211.0736,211.1407,210.9009,210.9393,9091.0
2023-01-18 12:20:00,219.91,219.91,219.38,219.45,3477.0,210.8913,210.8913,210.3831,210.4502,3477.0
2023-01-18 12:25:00,219.45,219.45,219.16,219.38,4685.0,210.4502,210.4502,210.1721,210.3831,4685.0
2023-01-18 12:30:00,219.33,219.45,219.31,219.38,3851.0,210.3351,210.4502,210.316,210.3831,3851.0
2023-01-18 12:35:00,219.46,219.79,219.46,219.68,5977.0,210.4598,210.7763,210.4598,210.6708,5977.0
2023-01-18 12:40:00,219.67,219.75,219.61,219.71,2204.0,210.6612,210.7379,210.6036,210.6995,2204.0
2023-01-18 12:45:00,219.67,219.85,219.66,219.82,6235.0,210.6612,210.8338,210.6516,210.805,6235.0
2023-01-18 12:50:00,219.84,219.93,219.5,219.63,6737.0,210.8242,210.9105,210.4982,210.6228,6737.0
2023-01-18 12:55:00,219.6,219.92,219.59,219.82,26789.0,210.5941,210.9009,210.5845,210.805,26789.0
2023-01-18 13:00:00,219.78,219.99,219.77,219.99,5995.0,210.7667,210.9681,210.7571,210.9681,5995.0
2023-01-18 13:05:00,220.04,220.34,220.04,220.26,8035.0,211.016,211.3037,211.016,211.227,8035.0
2023-01-18 13:10:00,220.31,220.34,219.99,220.06,5891.0,211.2749,211.3037,210.9681,211.0352,5891.0
2023-01-18 13:15:00,220.01,220.14,219.78,220.14,13138.0,210.9872,211.1119,210.7667,211.1119,13138.0
2023-01-18 13:20:00,220.07,220.5,220.06,220.48,4520.0,211.0448,211.4571,211.0352,211.438,4520.0
2023-01-18 13:25:00,220.37,220.8,220.37,220.76,6163.0,211.3325,211.7448,211.3325,211.7065,6163.0
2023-01-18 13:30:00,220.73,221.02,220.73,220.89,9453.0,211.6777,211.9558,211.6777,211.8312,9453.0
2023-01-18 13:35:00,220.93,221.0,220.83,220.86,4917.0,211.8695,211.9366,211.7736,211.8024,4917.0
2023-01-18 13:40:00,220.96,220.98,220.74,220.81,7406.0,211.8983,211.9175,211.6873,211.7544,7406.0
2023-01-18 13:45:00,220.77,220.93,220.51,220.64,5362.0,211.7161,211.8695,211.4667,211.5914,5362.0
2023-01-18 13:50:00,220.63,220.68,220.57,220.68,4250.0,211.5818,211.6298,211.5243,211.6298,4250.0
2023-01-18 13:55:00,220.65,220.65,220.36,220.39,6891.0,211.601,211.601,211.3229,211.3517,6891.0
2023-01-18 14:00:00,220.4,220.56,220.31,220.46,4075.0,211.3612,211.5147,211.2749,211.4188,4075.0
2023-01-18 14:05:00,220.43,220.43,220.2,220.3,5535.0,211.39,211.39,211.1695,211.2653,5535.0
2023-01-18 14:10:00,220.31,220.41,220.18,220.18,4262.0,211.2749,211.3708,211.1503,211.1503,4262.0
2023-01-18 14:15:00,220.13,220.13,219.98,220.02,3276.0,211.1023,211.1023,210.9585,210.9968,3276.0
2023-01-18 14:20:00,220.02,220.15,220.01,220.14,4938.0,210.9968,211.1215,210.9872,211.1119,4938.0
2023-01-18 14:25:00,220.11,220.11,220.02,220.07,4058.0,211.0831,211.0831,210.9968,211.0448,4058.0
2023-01-18 14:30:00,220.04,220.23,220.02,220.18,4473.0,211.016,211.1982,210.9968,211.1503,4473.0
2023-01-18 14:35:00,220.15,220.16,219.86,219.88,6984.0,211.1215,211.1311,210.8434,210.8626,6984.0
2023-01-18 14:40:00,219.88,219.92,219.73,219.84,11236.0,210.8626,210.9009,210.7187,210.8242,11236.0
2023-01-18 14:45:00,219.8,220.07,219.78,220.03,12240.0,210.7859,211.0448,210.7667,211.0064,12240.0
2023-01-18 14:50:00,220.05,220.08,219.95,220.02,7192.0,211.0256,211.0544,210.9297,210.9968,7192.0
2023-01-18 14:55:00,220.03,220.21,219.99,220.17,7489.0,211.0064,211.179,210.9681,211.1407,7489.0
2023-01-18 15:00:00,220.07,220.07,219.77,219.78,5619.0,211.0448,211.0448,210.7571,210.7667,5619.0
2023-01-18 15:05:00,219.84,220.19,219.84,220.1,7093.0,210.8242,211.1599,210.8242,211.0736,7093.0
2023-01-18 15:10:00,220.18,220.31,220.1,220.23,36205.0,211.1503,211.2749,211.0736,211.1982,36205.0
2023-01-18 15:15:00,220.26,220.27,219.89,219.9,6163.0,211.227,211.2366,210.8722,210.8818,6163.0
2023-01-18 15:20:00,219.88,220.0,219.85,219.89,6963.0,210.8626,210.9777,210.8338,210.8722,6963.0
2023-01-18 15:25:00,219.88,220.02,219.77,219.98,13217.0,210.8626,210.9968,210.7571,210.9585,13217.0
2023-01-18 15:30:00,219.97,219.98,219.66,219.72,20385.0,210.9489,210.9585,210.6516,210.7091,20385.0
2023-01-18 15:35:00,219.73,219.81,219.68,219.76,23973.0,210.7187,210.7954,210.6708,210.7475,23973.0
2023-01-18 15:40:00,219.77,219.77,219.18,219.51,41024.0,210.7571,210.7571,210.1913,210.5077,41024.0
2023-01-18 15:45:00,219.5,219.63,219.45,219.56,62317.0,210.4982,210.6228,210.4502,210.5557,62317.0
2023-01-18 15:50:00,219.57,220.02,219.52,219.86,103929.0,210.5653,210.9968,210.5173,210.8434,103929.0
2023-01-18 15:55:00,219.88,219.94,219.5,219.63,160886.0,210.8626,210.9201,210.4982,210.6228,160886.0
2023-01-19 09:30:00,219.66,220.04,219.04,219.25,12078.0,210.6516,211.016,210.057,210.2584,12078.0
2023-01-19 09:35:00,218.78,219.94,218.78,219.86,7168.0,209.8077,210.9201,209.8077,210.8434,7168.0
2023-01-19 09:40:00,219.91,220.07,219.54,219.61,36143.0,210.8913,211.0448,210.5365,210.6036,36143.0
2023-01-19 09:45:00,219.66,220.53,219.65,220.38,13172.0,210.6516,211.4859,210.642,211.3421,13172.0
2023-01-19 09:50:00,220.36,220.71,220.03,220.12,14607.0,211.3229,211.6585,211.0064,211.0927,14607.0
2023-01-19 09:55:00,220.13,220.13,219.16,219.16,8530.0,211.1023,211.1023,210.1721,210.1721,8530.0
2023-01-19 10:00:00,219.14,219.15,218.29,218.4,18713.0,210.1529,210.1625,209.3378,209.4433,18713.0
2023-01-19 10:05:00,218.4,218.72,217.73,218.38,27123.0,209.4433,209.7501,208.8007,209.4241,27123.0
2023-01-19 10:10:00,218.38,218.38,217.26,217.44,27742.0,209.4241,209.4241,208.35,208.5226,27742.0
2023-01-19 10:15:00,217.56,217.89,217.27,217.73,25576.0,208.6377,208.9542,208.3596,208.8007,25576.0
2023-01-19 10:20:00,217.75,218.5,217.62,218.28,10531.0,208.8199,209.5392,208.6953,209.3282,10531.0
2023-01-19 10:25:00,218.26,218.63,218.15,218.46,17201.0,209.309,209.6638,209.2035,209.5008,17201.0
2023-01-19 10:30:00,218.4,218.51,218.05,218.11,24524.0,209.4433,209.5488,209.1076,209.1652,24524.0
2023-01-19 10:35:00,218.18,218.18,217.29,217.39,9331.0,209.2323,209.2323,208.3788,208.4747,9331.0
2023-01-19 10:40:00,217.35,217.6,217.11,217.56,19474.0,208.4363,208.6761,208.2062,208.6377,19474.0
2023-01-19 10:45:00,217.56,217.6,216.65,216.72,15560.0,208.6377,208.6761,207.765,207.8322,15560.0
2023-01-19 10:50:00,216.64,216.64,216.01,216.22,12532.0,207.7554,207.7554,207.1513,207.3527,12532.0
2023-01-19 10:55:00,216.3,216.3,215.59,215.67,17149.0,207.4294,207.4294,206.7485,206.8252,17149.0
2023-01-19 11:00:00,215.69,215.97,215.68,215.74,6753.0,206.8444,207.1129,206.8348,206.8924,6753.0
2023-01-19 11:05:00,215.74,216.43,215.74,216.43,20716.0,206.8924,207.5541,206.8924,207.5541,20716.0
2023-01-19 11:10:00,216.43,216.43,215.33,215.47,15696.0,207.5541,207.5541,206.4992,206.6334,15696.0
2023-01-19 11:15:00,215.33,215.6,215.06,215.12,23057.0,206.4992,206.7581,206.2402,206.2978,23057.0
2023-01-19 11:20:00,215.17,215.64,215.12,215.41,11840.0,206.3457,206.7965,206.2978,206.5759,11840.0
2023-01-19 11:25:00,215.41,215.64,215.34,215.61,11065.0,206.5759,206.7965,206.5088,206.7677,11065.0
2023-01-19 11:30:00,215.54,215.61,215.26,215.37,9512.0,206.7006,206.7677,206.432,206.5375,9512.0
2023-01-19 11:35:00,215.44,215.47,215.15,215.18,10400.0,206.6047,206.6334,206.3266,206.3553,10400.0
2023-01-19 11:40:00,215.18,215.63,215.09,215.63,11392.0,206.3553,206.7869,206.269,206.7869,11392.0
2023-01-19 11:45:00,215.56,215.74,215.5,215.68,4200.0,206.7197,206.8924,206.6622,206.8348,4200.0
2023-01-19 11:50:00,215.63,215.79,215.33,215.74,16205.0,206.7869,206.9403,206.4992,206.8924,16205.0
2023-01-19 11:55:00,215.7,215.72,215.49,215.55,6495.0,206.854,206.8732,206.6526,206.7102,6495.0
2023-01-19 12:00:00,215.56,215.6,215.13,215.15,8527.0,206.7197,206.7581,206.3074,206.3266,8527.0
2023-01-19 12:05:00,215.17,215.47,215.14,215.18,7876.0,206.3457,206.6334,206.317,206.3553,7876.0
2023-01-19 12:10:00,215.22,215.22,214.68,214.88,17644.0,206.3937,206.3937,205.8758,206.0676,17644.0
2023-01-19 12:15:00,215.0,215.12,214.88,214.91,12452.0,206.1827,206.2978,206.0676,206.0964,12452.0
2023-01-19 12:20:00,214.89,215.04,214.84,214.84,6265.0,206.0772,206.2211,206.0293,206.0293,6265.0
2023-01-19 12:25:00,214.9,214.98,214.55,214.76,4900.0,206.0868,206.1635,205.7512,205.9525,4900.0
2023-01-19 12:30:00,214.7,214.8,214.54,214.65,8847.0,205.895,205.9909,205.7416,205.8471,8847.0
2023-01-19 12:35:00,214.65,214.72,214.55,214.58,14958.0,205.8471,205.9142,205.7512,205.7799,14958.0
2023-01-19 12:40:00,214.48,214.48,214.17,214.24,6003.0,205.684,205.684,205.3867,205.4539,6003.0
2023-01-19 12:45:00,214.3,214.34,214.17,214.31,3629.0,205.5114,205.5498,205.3867,205.521,3629.0
2023-01-19 12:50:00,214.33,214.39,214.06,214.11,9649.0,205.5402,205.5977,205.2813,205.3292,9649.0
2023-01-19 12:55:00,214.09,214.37,214.01,214.37,6168.0,205.31,205.5785,205.2333,205.5785,6168.0
2023-01-19 13:00:00,214.37,215.31,214.37,215.25,24903.0,205.5785,206.48,205.5785,206.4225,24903.0
2023-01-19 13:05:00,215.25,216.33,215.1,216.32,41204.0,206.4225,207.4582,206.2786,207.4486,41204.0
2023-01-19 13:10:00,216.46,216.71,216.17,216.33,15273.0,207.5828,207.8226,207.3047,207.4582,15273.0
2023-01-19 13:15:00,216.33,217.45,216.2,217.43,11371.0,207.4582,208.5322,207.3335,208.5131,11371.0
2023-01-19 13:20:00,217.41,217.42,217.09,217.3,15908.0,208.4939,208.5035,208.187,208.3884,15908.0
2023-01-19 13:25:00,217.3,217.64,217.02,217.64,22066.0,208.3884,208.7144,208.1199,208.7144,22066.0
2023-01-19 13:30:00,217.65,217.86,217.54,217.86,12476.0,208.724,208.9254,208.6185,208.9254,12476.0
2023-01-19 13:35:00,217.89,218.35,217.66,218.35,47063.0,208.9542,209.3953,208.7336,209.3953,47063.0
2023-01-19 13:40:00,218.49,218.73,218.39,218.44,14268.0,209.5296,209.7597,209.4337,209.4816,14268.0
2023-01-19 13:45:00,218.53,218.71,218.23,218.4,16285.0,209.5679,209.7406,209.2802,209.4433,16285.0
2023-01-19 13:50:00,218.4,218.64,218.06,218.64,11669.0,209.4433,209.6734,209.1172,209.6734,11669.0
2023-01-19 13:55:00,218.64,219.03,218.64,219.03,6761.0,209.6734,210.0474,209.6734,210.0474,6761.0
2023-01-19 14:00:00,219.03,219.1,218.64,218.82,11223.0,210.0474,210.1146,209.6734,209.846,11223.0
2023-01-19 14:05:00,218.81,218.81,218.24,218.31,7152.0,209.8365,209.8365,209.2898,209.357,7152.0
2023-01-19 14:10:00,218.3,218.54,218.08,218.5,36053.0,209.3474,209.5775,209.1364,209.5392,36053.0
2023-01-19 14:15:00,218.52,219.0,218.52,219.0,10418.0,209.5583,210.0187,209.5583,210.0187,10418.0
2023-01-19 14:20:00,218.99,219.36,218.87,219.32,11768.0,210.0091,210.3639,209.894,210.3255,11768.0
2023-01-19 14:25:00,219.31,219.51,219.23,219.28,8084.0,210.316,210.5077,210.2392,210.2872,8084.0
2023-01-19 14:30:00,219.26,219.26,219.0,219.03,9580.0,210.268,210.268,210.0187,210.0474,9580.0
2023-01-19 14:35:00,219.09,219.09,218.78,218.78,12556.0,210.105,210.105,209.8077,209.8077,12556.0
2023-01-19 14:40:00,218.78,218.89,218.67,218.69,12496.0,209.8077,209.9132,209.7022,209.7214,12496.0
2023-01-19 14:45:00,218.73,218.79,218.12,218.28,7159.0,209.7597,209.8173,209.1748,209.3282,7159.0
2023-01-19 14:50:00,218.28,218.36,218.03,218.17,11025.0,209.3282,209.4049,209.0884,209.2227,11025.0
2023-01-19 14:55:00,218.14,218.14,217.74,217.92,14587.0,209.1939,209.1939,208.8103,208.983,14587.0
2023-01-19 15:00:00,217.99,218.56,217.92,218.31,36769.0,209.0501,209.5967,208.983,209.357,36769.0
2023-01-19 15:05:00,218.33,218.56,218.09,218.4,18623.0,209.3761,209.5967,209.146,209.4433,18623.0
2023-01-19 15:10:00,218.4,218.6,218.28,218.58,15405.0,209.4433,209.6351,209.3282,209.6159,15405.0
2023-01-19 15:15:00,218.5,218.51,218.04,218.13,36530.0,209.5392,209.5488,209.098,209.1843,36530.0
2023-01-19 15:20:00,218.13,218.32,218.1,218.22,32464.0,209.1843,209.3666,209.1556,209.2707,32464.0
2023-01-19 15:25:00,218.14,218.29,218.08,218.22,37420.0,209.1939,209.3378,209.1364,209.2707,37420.0
2023-01-19 15:30:00,218.21,218.42,218.02,218.33,38524.0,209.2611,209.4624,209.0789,209.3761,38524.0
2023-01-19 15:35:00,218.28,218.42,218.12,218.12,31527.0,209.3282,209.4624,209.1748,209.1748,31527.0
2023-01-19 15:40:00,218.12,218.12,217.3,217.31,21729.0,209.1748,209.1748,208.3884,208.398,21729.0
2023-01-19 15:45:00,217.34,217.34,216.93,217.05,38156.0,208.4267,208.4267,208.0336,208.1486,38156.0
2023-01-19 15:50:00,217.04,217.14,216.65,217.01,62298.0,208.139,208.2349,207.765,208.1103,62298.0
2023-01-19 15:55:00,216.97,217.06,216.33,216.69,123718.0,208.0719,208.1582,207.4582,207.8034,123718.0
2023-01-20 09:30:00,217.81,218.3,217.29,217.68,84039.0,208.8775,209.3474,208.3788,208.7528,84039.0
2023-01-20 09:35:00,217.53,217.95,217.33,217.91,30309.0,208.6089,209.0117,208.4172,208.9734,30309.0
2023-01-20 09:40:00,217.81,217.88,217.43,217.64,26370.0,208.8775,208.9446,208.5131,208.7144,26370.0
2023-01-20 09:45:00,217.64,217.77,217.37,217.43,24180.0,208.7144,208.8391,208.4555,208.5131,24180.0
2023-01-20 09:50:00,217.35,217.63,217.26,217.63,11605.0,208.4363,208.7048,208.35,208.7048,11605.0
2023-01-20 09:55:00,217.62,218.09,217.57,217.95,10709.0,208.6953,209.146,208.6473,209.0117,10709.0
2023-01-20 10:00:00,217.95,218.21,217.79,218.14,16329.0,209.0117,209.2611,208.8583,209.1939,16329.0
2023-01-20 10:05:00,218.18,219.0,218.17,218.88,16181.0,209.2323,210.0187,209.2227,209.9036,16181.0
2023-01-20 10:10:00,218.87,218.98,218.59,218.74,12834.0,209.894,209.9995,209.6255,209.7693,12834.0
2023-01-20 10:15:00,218.69,218.73,218.37,218.57,12048.0,209.7214,209.7597,209.4145,209.6063,12048.0
2023-01-20 10:20:00,218.53,218.89,218.52,218.88,6575.0,209.5679,209.9132,209.5583,209.9036,6575.0
2023-01-20 10:25:00,218.87,219.18,218.86,218.98,8060.0,209.894,210.1913,209.8844,209.9995,8060.0
2023-01-20 10:30:00,218.99,219.09,218.92,218.98,9701.0,210.0091,210.105,209.9419,209.9995,9701.0
2023-01-20 10:35:00,218.96,219.36,218.88,219.29,9259.0,209.9803,210.3639,209.9036,210.2968,9259.0
2023-01-20 10:40:00,219.27,219.39,219.08,219.14,9122.0,210.2776,210.3927,210.0954,210.1529,9122.0
2023-01-20 10:45:00,219.06,219.17,218.84,218.9,4900.0,210.0762,210.1817,209.8652,209.9228,4900.0
2023-01-20 10:50:00,218.84,218.87,218.31,218.32,12362.0,209.8652,209.894,209.357,209.3666,12362.0
2023-01-20 10:55:00,218.3,218.53,218.26,218.47,29905.0,209.3474,209.5679,209.309,209.5104,29905.0
2023-01-20 11:00:00,218.48,218.76,218.32,218.75,8985.0,209.52,209.7885,209.3666,209.7789,8985.0
2023-01-20 11:05:00,218.82,219.38,218.79,218.91,13199.0,209.846,210.3831,209.8173,209.9324,13199.0
2023-01-20 11:10:00,218.92,219.32,218.92,219.01,6642.0,209.9419,210.3255,209.9419,210.0283,6642.0
2023-01-20 11:15:00,219.01,219.08,218.66,218.98,7086.0,210.0283,210.0954,209.6926,209.9995,7086.0
2023-01-20 11:20:00,219.05,219.05,218.7,218.7,6357.0,210.0666,210.0666,209.731,209.731,6357.0
2023-01-20 11:25:00,218.75,219.12,218.75,219.0,8257.0,209.7789,210.1337,209.7789,210.0187,8257.0
2023-01-20 11:30:00,219.0,219.22,218.89,219.11,5908.0,210.0187,210.2296,209.9132,210.1242,5908.0
2023-01-20 11:35:00,219.02,219.04,218.78,218.78,4847.0,210.0378,210.057,209.8077,209.8077,4847.0
2023-01-20 11:40:00,218.45,218.65,218.45,218.62,3697.0,209.4912,209.683,209.4912,209.6542,3697.0
2023-01-20 11:45:00,218.62,218.64,218.51,218.51,2899.0,209.6542,209.6734,209.5488,209.5488,2899.0
2023-01-20 11:50:00,218.37,218.58,218.2,218.55,9006.0,209.4145,209.6159,209.2515,209.5871,9006.0
2023-01-20 11:55:00,218.6,218.6,218.31,218.36,3479.0,209.6351,209.6351,209.357,209.4049,3479.0
2023-01-20 12:00:00,218.28,218.54,218.28,218.47,8784.0,209.3282,209.5775,209.3282,209.5104,8784.0
2023-01-20 12:05:00,218.49,218.66,218.46,218.58,3102.0,209.5296,209.6926,209.5008,209.6159,3102.0
2023-01-20 12:10:00,218.53,218.54,218.35,218.35,8395.0,209.5679,209.5775,209.3953,209.3953,8395.0
2023-01-20 12:15:00,218.28,218.6,218.27,218.51,9762.0,209.3282,209.6351,209.3186,209.5488,9762.0
2023-01-20 12:20:00,218.51,218.67,218.5,218.52,2834.0,209.5488,209.7022,209.5392,209.5583,2834.0
2023-01-20 12:25:00,218.56,218.57,218.41,218.55,5800.0,209.5967,209.6063,209.4529,209.5871,5800.0
2023-01-20 12:30:00,218.55,218.57,218.41,218.51,13788.0,209.5871,209.6063,209.4529,209.5488,13788.0
2023-01-20 12:35:00,218.52,218.63,218.49,218.5,5245.0,209.5583,209.6638,209.5296,209.5392,5245.0
2023-01-20 12:40:00,218.58,218.62,218.46,218.6,3942.0,209.6159,209.6542,209.5008,209.6351,3942.0
2023-01-20 12:45:00,218.62,218.66,218.44,218.57,5393.0,209.6542,209.6926,209.4816,209.6063,5393.0
2023-01-20 12:50:00,218.61,218.91,218.61,218.78,6820.0,209.6447,209.9324,209.6447,209.8077,6820.0
2023-01-20 12:55:00,218.77,218.77,218.42,218.52,5441.0,209.7981,209.7981,209.4624,209.5583,5441.0
2023-01-20 13:00:00,218.52,218.64,218.39,218.52,3582.0,209.5583,209.6734,209.4337,209.5583,3582.0
2023-01-20 13:05:00,218.46,218.55,218.44,218.48,8168.0,209.5008,209.5871,209.4816,209.52,8168.0
2023-01-20 13:10:00,218.42,218.6,218.13,218.55,8476.0,209.4624,209.6351,209.1843,209.5871,8476.0
2023-01-20 13:15:00,218.61,218.64,218.14,218.25,7134.0,209.6447,209.6734,209.1939,209.2994,7134.0
2023-01-20 13:20:00,218.1,218.31,218.1,218.27,5129.0,209.1556,209.357,209.1556,209.3186,5129.0
2023-01-20 13:25:00,218.31,218.4,218.25,218.4,6852.0,209.357,209.4433,209.2994,209.4433,6852.0
2023-01-20 13:30:00,218.39,218.54,218.38,218.43,5085.0,209.4337,209.5775,209.4241,209.472,5085.0
2023-01-20 13:35:00,218.42,218.97,218.31,218.87,9930.0,209.4624,209.9899,209.357,209.894,9930.0
2023-01-20 13:40:00,218.92,218.98,218.69,218.95,7674.0,209.9419,209.9995,209.7214,209.9707,7674.0
2023-01-20 13:45:00,218.94,219.03,218.75,219.0,7234.0,209.9611,210.0474,209.7789,210.0187,7234.0
2023-01-20 13:50:00,219.04,219.53,218.96,219.34,7547.0,210.057,210.5269,209.9803,210.3447,7547.0
2023-01-20 13:55:00,219.29,219.39,219.19,219.34,7182.0,210.2968,210.3927,210.2009,210.3447,7182.0
2023-01-20 14:00:00,219.34,219.62,219.31,219.43,7785.0,210.3447,210.6132,210.316,210.431,7785.0
2023-01-20 14:05:00,219.44,219.56,219.38,219.5,4450.0,210.4406,210.5557,210.3831,210.4982,4450.0
2023-01-20 14:10:00,219.48,219.72,219.43,219.72,27417.0,210.479,210.7091,210.431,210.7091,27417.0
2023-01-20 14:15:00,219.71,219.89,219.6,219.7,8152.0,210.6995,210.8722,210.5941,210.69,8152.0
2023-01-20 14:20:00,219.7,219.88,219.7,219.85,5793.0,210.69,210.8626,210.69,210.8338,5793.0
2023-01-20 14:25:00,219.83,220.15,219.79,220.15,6588.0,210.8146,211.1215,210.7763,211.1215,6588.0
2023-01-20 14:30:00,220.15,220.32,220.15,220.28,8399.0,211.1215,211.2845,211.1215,211.2462,8399.0
2023-01-20 14:35:00,220.32,220.36,220.26,220.31,5858.0,211.2845,211.3229,211.227,211.2749,5858.0
2023-01-20 14:40:00,220.32,220.5,220.04,220.04,9059.0,211.2845,211.4571,211.016,211.016,9059.0
2023-01-20 14:45:00,220.08,220.16,219.72,219.83,13953.0,211.0544,211.1311,210.7091,210.8146,13953.0
2023-01-20 14:50:00,219.83,219.85,219.61,219.61,7604.0,210.8146,210.8338,210.6036,210.6036,7604.0
2023-01-20 14:55:00,219.67,219.73,219.44,219.69,17711.0,210.6612,210.7187,210.4406,210.6804,17711.0
2023-01-20 15:00:00,219.72,219.83,219.68,219.8,5258.0,210.7091,210.8146,210.6708,210.7859,5258.0
2023-01-20 15:05:00,219.82,220.11,219.82,220.05,8084.0,210.805,211.0831,210.805,211.0256,8084.0
2023-01-20 15:10:00,220.05,220.46,220.02,220.45,10333.0,211.0256,211.4188,210.9968,211.4092,10333.0
2023-01-20 15:15:00,220.5,220.68,220.5,220.51,13245.0,211.4571,211.6298,211.4571,211.4667,13245.0
2023-01-20 15:20:00,220.52,220.54,220.26,220.31,15613.0,211.4763,211.4955,211.227,211.2749,15613.0
2023-01-20 15:25:00,220.35,220.59,220.25,220.55,9153.0,211.3133,211.5435,211.2174,211.5051,9153.0
2023-01-20 15:30:00,220.55,220.73,220.5,220.59,13839.0,211.5051,211.6777,211.4571,211.5435,13839.0
2023-01-20 15:35:00,220.55,220.75,220.29,220.75,19317.0,211.5051,211.6969,211.2558,211.6969,19317.0
2023-01-20 15:40:00,220.76,220.95,220.67,220.84,28092.0,211.7065,211.8887,211.6202,211.7832,28092.0
2023-01-20 15:45:00,220.81,220.98,220.43,220.95,41716.0,211.7544,211.9175,211.39,211.8887,41716.0
2023-01-20 15:50:00,220.92,220.94,220.63,220.76,52712.0,211.8599,211.8791,211.5818,211.7065,52712.0
2023-01-20 15:55:00,220.72,220.99,220.6,220.92,87338.0,211.6681,211.9271,211.553,211.8599,87338.0
2023-01-23 09:30:00,220.77,220.92,219.96,220.63,7602.0,211.7161,211.8599,210.9393,211.5818,7602.0
2023-01-23 09:35:00,220.59,220.79,220.31,220.73,8111.0,211.5435,211.7353,211.2749,211.6777,8111.0
2023-01-23 09:40:00,220.74,221.19,220.17,220.23,5258.0,211.6873,212.1188,211.1407,211.1982,5258.0
2023-01-23 09:45:00,220.33,220.52,220.15,220.15,7755.0,211.2941,211.4763,211.1215,211.1215,7755.0
2023-01-23 09:50:00,220.2,220.85,220.2,220.61,3553.0,211.1695,211.7928,211.1695,211.5626,3553.0
2023-01-23 09:55:00,220.62,220.62,220.4,220.56,4202.0,211.5722,211.5722,211.3612,211.5147,4202.0
2023-01-23 10:00:00,220.58,220.74,220.47,220.54,6202.0,211.5339,211.6873,211.4284,211.4955,6202.0
2023-01-23 10:05:00,220.4,220.41,220.12,220.22,1451.0,211.3612,211.3708,211.0927,211.1886,1451.0
2023-01-23 10:10:00,220.14,220.4,220.05,220.12,4179.0,211.1119,211.3612,211.0256,211.0927,4179.0
2023-01-23 10:15:00,220.24,220.36,220.1,220.3,7647.0,211.2078,211.3229,211.0736,211.2653,7647.0
2023-01-23 10:20:00,220.22,220.48,220.02,220.47,3151.0,211.1886,211.438,210.9968,211.4284,3151.0
2023-01-23 10:25:00,220.55,220.94,220.48,220.92,5531.0,211.5051,211.8791,211.438,211.8599,5531.0
2023-01-23 10:30:00,221.0,221.19,220.91,220.98,6079.0,211.9366,212.1188,211.8503,211.9175,6079.0
2023-01-23 10:35:00,220.92,221.3,220.92,221.23,6892.0,211.8599,212.2243,211.8599,212.1572,6892.0
2023-01-23 10:40:00,221.14,221.53,221.09,221.42,7661.0,212.0709,212.4449,212.023,212.3394,7661.0
2023-01-23 10:45:00,221.4,221.53,221.31,221.48,6833.0,212.3202,212.4449,212.2339,212.397,6833.0
2023-01-23 10:50:00,221.4,221.68,221.4,221.54,4313.0,212.3202,212.5888,212.3202,212.4545,4313.0
2023-01-23 10:55:00,221.65,221.71,221.45,221.5,4987.0,212.56,212.6175,212.3682,212.4161,4987.0
2023-01-23 11:00:00,221.5,221.79,221.34,221.73,7707.0,212.4161,212.6942,212.2627,212.6367,7707.0
2023-01-23 11:05:00,221.74,222.33,221.74,222.28,7888.0,212.6463,213.2121,212.6463,213.1641,7888.0
2023-01-23 11:10:00,222.21,222.22,221.62,221.63,10179.0,213.097,213.1066,212.5312,212.5408,10179.0
2023-01-23 11:15:00,221.48,221.62,221.12,221.33,10177.0,212.397,212.5312,212.0517,212.2531,10177.0
2023-01-23 11:20:00,221.45,221.47,220.77,220.92,5554.0,212.3682,212.3874,211.7161,211.8599,5554.0
2023-01-23 11:25:00,220.86,220.86,220.44,220.49,5563.0,211.8024,211.8024,211.3996,211.4476,5563.0
2023-01-23 11:30:00,220.4,220.87,220.31,220.7,6493.0,211.3612,211.812,211.2749,211.6489,6493.0
2023-01-23 11:35:00,220.62,220.68,220.41,220.61,4550.0,211.5722,211.6298,211.3708,211.5626,4550.0
2023-01-23 11:40:00,220.62,220.62,220.37,220.38,4689.0,211.5722,211.5722,211.3325,211.3421,4689.0
2023-01-23 11:45:00,220.42,220.77,220.4,220.62,2860.0,211.3804,211.7161,211.3612,211.5722,2860.0
2023-01-23 11:50:00,220.61,220.81,220.42,220.74,8789.0,211.5626,211.7544,211.3804,211.6873,8789.0
2023-01-23 11:55:00,220.71,220.87,220.65,220.75,3949.0,211.6585,211.812,211.601,211.6969,3949.0
2023-01-23 12:00:00,220.74,220.76,220.62,220.73,4200.0,211.6873,211.7065,211.5722,211.6777,4200.0
2023-01-23 12:05:00,220.69,220.73,220.38,220.43,4011.0,211.6394,211.6777,211.3421,211.39,4011.0
2023-01-23 12:10:00,220.48,220.68,220.43,220.49,4780.0,211.438,211.6298,211.39,211.4476,4780.0
2023-01-23 12:15:00,220.49,220.8,220.49,220.74,3793.0,211.4476,211.7448,211.4476,211.6873,3793.0
2023-01-23 12:20:00,220.78,220.91,220.72,220.83,7137.0,211.7257,211.8503,211.6681,211.7736,7137.0
2023-01-23 12:25:00,220.77,221.12,220.73,221.07,4369.0,211.7161,212.0517,211.6777,212.0038,4369.0
2023-01-23 12:30:00,221.07,221.08,220.92,220.92,4663.0,212.0038,212.0134,211.8599,211.8599,4663.0
2023-01-23 12:35:00,220.91,221.17,220.9,221.11,4111.0,211.8503,212.0997,211.8407,212.0421,4111.0
2023-01-23 12:40:00,221.11,221.24,221.04,221.13,4131.0,212.0421,212.1668,211.975,212.0613,4131.0
2023-01-23 12:45:00,221.12,221.32,220.94,221.16,21102.0,212.0517,212.2435,211.8791,212.0901,21102.0
2023-01-23 12:50:00,221.18,221.23,220.79,221.07,8681.0,212.1093,212.1572,211.7353,212.0038,8681.0
2023-01-23 12:55:00,221.08,221.34,220.97,221.34,5129.0,212.0134,212.2627,211.9079,212.2627,5129.0
2023-01-23 13:00:00,221.43,221.69,221.41,221.55,4754.0,212.349,212.5983,212.3298,212.4641,4754.0
2023-01-23 13:05:00,221.47,221.7,221.35,221.7,6638.0,212.3874,212.6079,212.2723,212.6079,6638.0
2023-01-23 13:10:00,221.77,221.82,221.39,221.46,12292.0,212.6751,212.723,212.3106,212.3778,12292.0
2023-01-23 13:15:00,221.52,221.95,221.52,221.89,5580.0,212.4353,212.8477,212.4353,212.7901,5580.0
2023-01-23 13:20:00,221.95,222.2,221.75,221.76,12635.0,212.8477,213.0874,212.6559,212.6655,12635.0
2023-01-23 13:25:00,221.75,221.95,221.68,221.88,7432.0,212.6559,212.8477,212.5888,212.7806,7432.0
2023-01-23 13:30:00,221.9,222.01,221.85,221.94,16014.0,212.7997,212.9052,212.7518,212.8381,16014.0
2023-01-23 13:35:00,221.94,222.39,221.94,222.35,8159.0,212.8381,213.2696,212.8381,213.2313,8159.0
2023-01-23 13:40:00,222.35,222.61,222.35,222.53,10208.0,213.2313,213.4806,213.2313,213.4039,10208.0
2023-01-23 13:45:00,222.59,222.77,222.48,222.52,9717.0,213.4614,213.6341,213.3559,213.3943,9717.0
2023-01-23 13:50:00,222.56,222.69,222.46,222.46,6416.0,213.4327,213.5573,213.3368,213.3368,6416.0
2023-01-23 13:55:00,222.5,222.58,222.41,222.54,9799.0,213.3751,213.4518,213.2888,213.4135,9799.0
2023-01-23 14:00:00,222.46,222.54,222.19,222.51,16059.0,213.3368,213.4135,213.0778,213.3847,16059.0
2023-01-23 14:05:00,222.49,222.65,222.46,222.51,16344.0,213.3655,213.519,213.3368,213.3847,16344.0
2023-01-23 14:10:00,222.52,223.08,222.42,223.08,14649.0,213.3943,213.9313,213.2984,213.9313,14649.0
2023-01-23 14:15:00,223.05,223.39,222.98,223.33,13366.0,213.9026,214.2286,213.8354,214.1711,13366.0
2023-01-23 14:20:00,223.33,223.4,223.18,223.31,13370.0,214.1711,214.2382,214.0272,214.1519,13370.0
2023-01-23 14:25:00,223.31,223.36,223.05,223.29,11950.0,214.1519,214.1999,213.9026,214.1327,11950.0
2023-01-23 14:30:00,223.24,223.71,223.24,223.68,15374.0,214.0848,214.5355,214.0848,214.5067,15374.0
2023-01-23 14:35:00,223.7,223.7,223.28,223.45,15623.0,214.5259,214.5259,214.1231,214.2862,15623.0
2023-01-23 14:40:00,223.4,223.6,223.35,223.38,10468.0,214.2382,214.43,214.1903,214.219,10468.0
2023-01-23 14:45:00,223.39,223.48,222.94,223.09,12971.0,214.2286,214.3149,213.7971,213.9409,12971.0
2023-01-23 14:50:00,223.0,223.29,222.83,223.28,46920.0,213.8546,214.1327,213.6916,214.1231,46920.0
2023-01-23 14:55:00,223.28,223.54,223.2,223.54,17155.0,214.1231,214.3725,214.0464,214.3725,17155.0
2023-01-23 15:00:00,223.59,223.83,223.58,223.62,10473.0,214.4204,214.6506,214.4108,214.4492,10473.0
2023-01-23 15:05:00,223.59,224.06,223.47,224.06,14421.0,214.4204,214.8711,214.3053,214.8711,14421.0
2023-01-23 15:10:00,224.03,224.37,223.98,224.37,12876.0,214.8424,215.1684,214.7944,215.1684,12876.0
2023-01-23 15:15:00,224.34,224.88,224.28,224.67,14168.0,215.1397,215.6575,215.0821,215.4561,14168.0
2023-01-23 15:20:00,224.67,224.89,224.61,224.86,14822.0,215.4561,215.6671,215.3986,215.6383,14822.0
2023-01-23 15:25:00,224.87,224.87,224.31,224.45,9402.0,215.6479,215.6479,215.1109,215.2452,9402.0
2023-01-23 15:30:00,224.46,224.49,223.91,223.96,11732.0,215.2547,215.2835,214.7273,214.7753,11732.0
2023-01-23 15:35:00,223.96,224.07,223.75,223.98,13933.0,214.7753,214.8807,214.5739,214.7944,13933.0
2023-01-23 15:40:00,223.96,223.96,223.56,223.8,15733.0,214.7753,214.7753,214.3917,214.6218,15733.0
2023-01-23 15:45:00,223.81,224.08,223.74,223.97,23135.0,214.6314,214.8903,214.5643,214.7848,23135.0
2023-01-23 15:50:00,223.99,224.13,223.87,223.95,44541.0,214.804,214.9383,214.6889,214.7657,44541.0
2023-01-23 15:55:00,223.92,224.2,223.87,223.98,100419.0,214.7369,215.0054,214.6889,214.7944,100419.0
2023-01-24 09:30:00,222.19,225.32,222.19,225.32,19352.0,213.0778,216.0795,213.0778,216.0795,19352.0
2023-01-24 09:35:00,225.32,225.75,224.93,225.43,29693.0,216.0795,216.4918,215.7055,216.185,29693.0
2023-01-24 09:40:00,225.33,225.85,225.12,225.69,7984.0,216.0891,216.5877,215.8877,216.4343,7984.0
2023-01-24 09:45:00,225.69,225.72,225.16,225.56,13975.0,216.4343,216.4631,215.926,216.3096,13975.0
2023-01-24 09:50:00,225.27,225.67,225.17,225.49,10370.0,216.0315,216.4151,215.9356,216.2425,10370.0
2023-01-24 09:55:00,225.49,225.54,224.21,224.54,6437.0,216.2425,216.2905,215.015,215.3315,6437.0
2023-01-24 10:00:00,224.36,225.05,224.22,224.86,12733.0,215.1588,215.8205,215.0246,215.6383,12733.0
2023-01-24 10:05:00,224.69,225.0,224.33,224.81,14245.0,215.4753,215.7726,215.1301,215.5904,14245.0
2023-01-24 10:10:00,224.81,225.0,224.52,224.67,6598.0,215.5904,215.7726,215.3123,215.4561,6598.0
2023-01-24 10:15:00,224.82,225.06,224.35,224.35,6271.0,215.6,215.8301,215.1493,215.1493,6271.0
2023-01-24 10:20:00,224.45,224.63,224.42,224.49,6150.0,215.2452,215.4178,215.2164,215.2835,6150.0
2023-01-24 10:25:00,224.49,224.85,224.49,224.56,5033.0,215.2835,215.6288,215.2835,215.3506,5033.0
2023-01-24 10:30:00,224.52,225.14,224.5,225.05,6441.0,215.3123,215.9069,215.2931,215.8205,6441.0
2023-01-24 10:35:00,225.05,225.05,224.6,224.85,7340.0,215.8205,215.8205,215.389,215.6288,7340.0
2023-01-24 10:40:00,224.88,225.72,224.87,225.56,5080.0,215.6575,216.4631,215.6479,216.3096,5080.0
2023-01-24 10:45:00,225.47,225.59,225.43,225.55,5812.0,216.2233,216.3384,216.185,216.3,5812.0
2023-01-24 10:50:00,225.54,226.0,225.53,225.95,8259.0,216.2905,216.7316,216.2809,216.6836,8259.0
2023-01-24 10:55:00,226.03,226.39,225.99,226.39,8177.0,216.7604,217.1056,216.722,217.1056,8177.0
2023-01-24 11:00:00,226.38,228.24,226.38,227.27,39273.0,217.096,218.8797,217.096,217.9495,39273.0
2023-01-24 11:05:00,227.19,227.32,226.88,227.25,8122.0,217.8728,217.9975,217.5755,217.9303,8122.0
2023-01-24 11:10:00,227.19,227.34,226.94,227.03,6778.0,217.8728,218.0166,217.633,217.7193,6778.0
2023-01-24 11:15:00,227.11,227.48,227.11,227.41,6569.0,217.7961,218.1509,217.7961,218.0838,6569.0
2023-01-24 11:20:00,227.45,227.88,227.18,227.18,10355.0,218.1221,218.5345,217.8632,217.8632,10355.0
2023-01-24 11:25:00,227.03,227.08,226.38,226.72,13850.0,217.7193,217.7673,217.096,217.4221,13850.0
2023-01-24 11:30:00,226.73,226.86,226.5,226.86,24211.0,217.4317,217.5563,217.2111,217.5563,24211.0
2023-01-24 11:35:00,226.86,226.86,226.38,226.62,7146.0,217.5563,217.5563,217.096,217.3262,7146.0
2023-01-24 11:40:00,226.65,226.83,226.45,226.73,7130.0,217.3549,217.5275,217.1631,217.4317,7130.0
2023-01-24 11:45:00,226.74,227.32,226.74,227.24,6768.0,217.4412,217.9975,217.4412,217.9207,6768.0
2023-01-24 11:50:00,227.21,227.42,227.16,227.39,7628.0,217.892,218.0934,217.844,218.0646,7628.0
2023-01-24 11:55:00,227.4,227.4,226.88,227.01,18487.0,218.0742,218.0742,217.5755,217.7002,18487.0
2023-01-24 12:00:00,227.01,227.1,226.9,226.99,8991.0,217.7002,217.7865,217.5947,217.681,8991.0
2023-01-24 12:05:00,227.03,227.08,226.53,226.87,13769.0,217.7193,217.7673,217.2399,217.5659,13769.0
2023-01-24 12:10:00,226.85,227.24,226.77,227.05,6358.0,217.5467,217.9207,217.47,217.7385,6358.0
2023-01-24 12:15:00,227.05,227.14,227.01,227.11,5000.0,217.7385,217.8248,217.7002,217.7961,5000.0
2023-01-24 12:20:00,227.06,227.09,226.9,227.01,6627.0,217.7481,217.7769,217.5947,217.7002,6627.0
2023-01-24 12:25:00,226.99,227.22,226.93,227.21,5440.0,217.681,217.9016,217.6234,217.892,5440.0
2023-01-24 12:30:00,227.21,227.22,226.98,227.0,4777.0,217.892,217.9016,217.6714,217.6906,4777.0
2023-01-24 12:35:00,227.03,227.18,226.84,226.84,8775.0,217.7193,217.8632,217.5371,217.5371,8775.0
2023-01-24 12:40:00,226.93,226.93,226.73,226.86,6987.0,217.6234,217.6234,217.4317,217.5563,6987.0
2023-01-24 12:45:00,226.88,227.12,226.87,227.0,14629.0,217.5755,217.8057,217.5659,217.6906,14629.0
2023-01-24 12:50:00,227.0,227.1,226.93,227.0,7735.0,217.6906,217.7865,217.6234,217.6906,7735.0
2023-01-24 12:55:00,227.01,227.19,226.94,226.94,11666.0,217.7002,217.8728,217.633,217.633,11666.0
2023-01-24 13:00:00,226.95,226.95,226.63,226.63,10131.0,217.6426,217.6426,217.3358,217.3358,10131.0
2023-01-24 13:05:00,226.63,226.9,226.48,226.87,9263.0,217.3358,217.5947,217.1919,217.5659,9263.0
2023-01-24 13:10:00,226.88,227.16,226.85,226.86,7635.0,217.5755,217.844,217.5467,217.5563,7635.0
2023-01-24 13:15:00,226.87,227.12,226.81,226.97,7798.0,217.5659,217.8057,217.5084,217.6618,7798.0
2023-01-24 13:20:00,226.97,226.98,226.54,226.76,6600.0,217.6618,217.6714,217.2494,217.4604,6600.0
2023-01-24 13:25:00,226.76,226.89,226.64,226.89,5711.0,217.4604,217.5851,217.3453,217.5851,5711.0
2023-01-24 13:30:00,226.88,227.02,226.77,226.91,20439.0,217.5755,217.7098,217.47,217.6043,20439.0
2023-01-24 13:35:00,226.87,226.91,226.74,226.8,8220.0,217.5659,217.6043,217.4412,217.4988,8220.0
2023-01-24 13:40:00,226.83,227.02,226.83,226.91,4611.0,217.5275,217.7098,217.5275,217.6043,4611.0
2023-01-24 13:45:00,226.95,227.16,226.95,227.06,4431.0,217.6426,217.844,217.6426,217.7481,4431.0
2023-01-24 13:50:00,227.02,227.04,226.94,226.99,7495.0,217.7098,217.7289,217.633,217.681,7495.0
2023-01-24 13:55:00,227.0,227.19,226.99,227.02,7323.0,217.6906,217.8728,217.681,217.7098,7323.0
2023-01-24 14:00:00,227.06,227.12,226.87,227.07,9963.0,217.7481,217.8057,217.5659,217.7577,9963.0
2023-01-24 14:05:00,227.01,227.09,226.96,227.03,5145.0,217.7002,217.7769,217.6522,217.7193,5145.0
2023-01-24 14:10:00,227.08,227.3,227.05,227.2,5961.0,217.7673,217.9783,217.7385,217.8824,5961.0
2023-01-24 14:15:00,227.23,227.23,226.94,226.95,4592.0,217.9111,217.9111,217.633,217.6426,4592.0
2023-01-24 14:20:00,226.92,227.06,226.88,226.92,9668.0,217.6139,217.7481,217.5755,217.6139,9668.0
2023-01-24 14:25:00,226.97,227.06,226.9,226.96,10470.0,217.6618,217.7481,217.5947,217.6522,10470.0
2023-01-24 14:30:00,226.98,227.03,226.86,226.95,11604.0,217.6714,217.7193,217.5563,217.6426,11604.0
2023-01-24 14:35:00,226.92,227.28,226.87,227.28,11556.0,217.6139,217.9591,217.5659,217.9591,11556.0
2023-01-24 14:40:00,227.29,227.4,227.2,227.34,10537.0,217.9687,218.0742,217.8824,218.0166,10537.0
2023-01-24 14:45:00,227.36,227.77,227.32,227.66,18755.0,218.0358,218.429,217.9975,218.3235,18755.0
2023-01-24 14:50:00,227.66,227.7,227.54,227.65,7735.0,218.3235,218.3619,218.2084,218.3139,7735.0
2023-01-24 14:55:00,227.68,227.75,227.31,227.43,12365.0,218.3427,218.4098,217.9879,218.1029,12365.0
2023-01-24 15:00:00,227.45,227.53,227.34,227.34,4171.0,218.1221,218.1988,218.0166,218.0166,4171.0
2023-01-24 15:05:00,227.29,227.31,226.94,227.0,14705.0,217.9687,217.9879,217.633,217.6906,14705.0
2023-01-24 15:10:00,227.05,227.3,227.03,227.11,6833.0,217.7385,217.9783,217.7193,217.7961,6833.0
2023-01-24 15:15:00,227.06,227.31,226.96,227.31,11537.0,217.7481,217.9879,217.6522,217.9879,11537.0
2023-01-24 15:20:00,227.28,227.3,227.17,227.22,11890.0,217.9591,217.9783,217.8536,217.9016,11890.0
2023-01-24 15:25:00,227.25,227.34,227.11,227.33,18424.0,217.9303,218.0166,217.7961,218.007,18424.0
2023-01-24 15:30:00,227.34,227.49,227.21,227.46,28091.0,218.0166,218.1605,217.892,218.1317,28091.0
2023-01-24 15:35:00,227.44,227.77,227.37,227.63,29331.0,218.1125,218.429,218.0454,218.2947,29331.0
2023-01-24 15:40:00,227.61,227.61,227.38,227.48,32342.0,218.2756,218.2756,218.055,218.1509,32342.0
2023-01-24 15:45:00,227.49,227.69,227.47,227.66,26569.0,218.1605,218.3523,218.1413,218.3235,26569.0
2023-01-24 15:50:00,227.62,227.63,227.23,227.56,46864.0,218.2852,218.2947,217.9111,218.2276,46864.0
2023-01-24 15:55:00,227.58,227.81,227.47,227.5,100790.0,218.2468,218.4674,218.1413,218.1701,100790.0
2023-01-25 09:30:00,225.71,226.48,224.81,225.39,24395.0,216.4535,217.1919,215.5904,216.1466,24395.0
2023-01-25 09:35:00,225.84,225.92,225.36,225.8,2677.0,216.5782,216.6549,216.1178,216.5398,2677.0
2023-01-25 09:40:00,225.82,226.1,225.45,225.45,5523.0,216.559,216.8275,216.2041,216.2041,5523.0
2023-01-25 09:45:00,225.62,225.76,225.37,225.65,11836.0,216.3672,216.5014,216.1274,216.3959,11836.0
2023-01-25 09:50:00,225.59,225.77,225.57,225.59,1810.0,216.3384,216.511,216.3192,216.3384,1810.0
2023-01-25 09:55:00,225.53,225.53,225.31,225.31,1930.0,216.2809,216.2809,216.0699,216.0699,1930.0
2023-01-25 10:00:00,225.28,225.45,225.14,225.14,3989.0,216.0411,216.2041,215.9069,215.9069,3989.0
2023-01-25 10:05:00,225.11,225.61,225.11,225.42,6950.0,215.8781,216.3576,215.8781,216.1754,6950.0
2023-01-25 10:10:00,225.4,225.44,225.29,225.3,4475.0,216.1562,216.1946,216.0507,216.0603,4475.0
2023-01-25 10:15:00,225.23,225.71,225.03,225.3,17839.0,215.9932,216.4535,215.8014,216.0603,17839.0
2023-01-25 10:20:00,225.3,225.33,225.18,225.26,8362.0,216.0603,216.0891,215.9452,216.0219,8362.0
2023-01-25 10:25:00,225.33,225.35,225.01,225.09,7275.0,216.0891,216.1082,215.7822,215.8589,7275.0
2023-01-25 10:30:00,225.11,225.35,224.97,225.03,5149.0,215.8781,216.1082,215.7438,215.8014,5149.0
2023-01-25 10:35:00,225.04,225.09,224.68,224.8,4236.0,215.811,215.8589,215.4657,215.5808,4236.0
2023-01-25 10:40:00,224.84,224.91,224.67,224.83,2995.0,215.6192,215.6863,215.4561,215.6096,2995.0
2023-01-25 10:45:00,224.82,224.85,224.52,224.58,6174.0,215.6,215.6288,215.3123,215.3698,6174.0
2023-01-25 10:50:00,224.6,224.64,224.33,224.34,4220.0,215.389,215.4274,215.1301,215.1397,4220.0
2023-01-25 10:55:00,224.37,224.76,224.36,224.75,6792.0,215.1684,215.5424,215.1588,215.5329,6792.0
2023-01-25 11:00:00,224.75,225.0,224.75,225.0,8979.0,215.5329,215.7726,215.5329,215.7726,8979.0
2023-01-25 11:05:00,225.05,225.28,224.94,225.18,3600.0,215.8205,216.0411,215.7151,215.9452,3600.0
2023-01-25 11:10:00,225.19,225.26,224.94,225.02,4707.0,215.9548,216.0219,215.7151,215.7918,4707.0
2023-01-25 11:15:00,225.05,225.46,225.01,225.46,4900.0,215.8205,216.2137,215.7822,216.2137,4900.0
2023-01-25 11:20:00,225.39,225.6,225.34,225.38,2487.0,216.1466,216.348,216.0987,216.137,2487.0
2023-01-25 11:25:00,225.4,225.47,225.28,225.28,2833.0,216.1562,216.2233,216.0411,216.0411,2833.0
2023-01-25 11:30:00,225.36,225.43,225.25,225.34,6847.0,216.1178,216.185,216.0123,216.0987,6847.0
2023-01-25 11:35:00,225.33,225.4,225.32,225.38,3153.0,216.0891,216.1562,216.0795,216.137,3153.0
2023-01-25 11:40:00,225.37,225.42,225.27,225.28,2839.0,216.1274,216.1754,216.0315,216.0411,2839.0
2023-01-25 11:45:00,225.29,225.31,225.12,225.21,4024.0,216.0507,216.0699,215.8877,215.974,4024.0
2023-01-25 11:50:00,225.19,225.7,225.14,225.64,13542.0,215.9548,216.4439,215.9069,216.3864,13542.0
2023-01-25 11:55:00,225.68,225.85,225.65,225.65,3744.0,216.4247,216.5877,216.3959,216.3959,3744.0
2023-01-25 12:00:00,225.65,225.91,225.63,225.85,1301.0,216.3959,216.6453,216.3768,216.5877,1301.0
2023-01-25 12:05:00,225.84,225.86,225.57,225.57,3808.0,216.5782,216.5973,216.3192,216.3192,3808.0
2023-01-25 12:10:00,225.62,225.62,225.26,225.31,10502.0,216.3672,216.3672,216.0219,216.0699,10502.0
2023-01-25 12:15:00,225.31,225.42,225.31,225.38,3890.0,216.0699,216.1754,216.0699,216.137,3890.0
2023-01-25 12:20:00,225.39,225.52,225.38,225.52,5572.0,216.1466,216.2713,216.137,216.2713,5572.0
2023-01-25 12:25:00,225.57,225.65,225.5,225.55,4341.0,216.3192,216.3959,216.2521,216.3,4341.0
2023-01-25 12:30:00,225.55,225.65,225.53,225.59,3885.0,216.3,216.3959,216.2809,216.3384,3885.0
2023-01-25 12:35:00,225.6,225.61,225.52,225.57,1641.0,216.348,216.3576,216.2713,216.3192,1641.0
2023-01-25 12:40:00,225.61,225.68,225.56,225.61,4625.0,216.3576,216.4247,216.3096,216.3576,4625.0
2023-01-25 12:45:00,225.62,225.69,225.61,225.66,4569.0,216.3672,216.4343,216.3576,216.4055,4569.0
2023-01-25 12:50:00,225.69,226.2,225.69,226.19,5861.0,216.4343,216.9234,216.4343,216.9138,5861.0
2023-01-25 12:55:00,226.17,226.28,226.12,226.28,2111.0,216.8946,217.0001,216.8467,217.0001,2111.0
2023-01-25 13:00:00,226.18,226.62,226.18,226.45,3173.0,216.9042,217.3262,216.9042,217.1631,3173.0
2023-01-25 13:05:00,226.58,226.82,226.58,226.79,3250.0,217.2878,217.518,217.2878,217.4892,3250.0
2023-01-25 13:10:00,226.87,227.09,226.85,227.0,2055.0,217.5659,217.7769,217.5467,217.6906,2055.0
2023-01-25 13:15:00,227.03,227.03,226.87,227.02,2311.0,217.7193,217.7193,217.5659,217.7098,2311.0
2023-01-25 13:20:00,227.03,227.09,226.96,226.96,2318.0,217.7193,217.7769,217.6522,217.6522,2318.0
2023-01-25 13:25:00,227.03,227.14,226.99,227.06,2630.0,217.7193,217.8248,217.681,217.7481,2630.0
2023-01-25 13:30:00,227.07,227.07,226.57,226.58,2536.0,217.7577,217.7577,217.2782,217.2878,2536.0
2023-01-25 13:35:00,226.65,226.65,226.52,226.65,5216.0,217.3549,217.3549,217.2303,217.3549,5216.0
2023-01-25 13:40:00,226.65,226.82,226.64,226.79,5390.0,217.3549,217.518,217.3453,217.4892,5390.0
2023-01-25 13:45:00,226.74,227.03,226.7,226.96,2270.0,217.4412,217.7193,217.4029,217.6522,2270.0
2023-01-25 13:50:00,226.96,227.01,226.86,226.86,3569.0,217.6522,217.7002,217.5563,217.5563,3569.0
2023-01-25 13:55:00,226.87,226.93,226.8,226.9,3098.0,217.5659,217.6234,217.4988,217.5947,3098.0
2023-01-25 14:00:00,226.97,226.97,226.69,226.73,1924.0,217.6618,217.6618,217.3933,217.4317,1924.0
2023-01-25 14:05:00,226.74,227.15,226.74,227.15,5560.0,217.4412,217.8344,217.4412,217.8344,5560.0
2023-01-25 14:10:00,227.09,227.5,227.09,227.41,2555.0,217.7769,218.1701,217.7769,218.0838,2555.0
2023-01-25 14:15:00,227.49,227.98,227.48,227.84,6867.0,218.1605,218.6304,218.1509,218.4961,6867.0
2023-01-25 14:20:00,227.88,227.98,227.55,227.59,8983.0,218.5345,218.6304,218.218,218.2564,8983.0
2023-01-25 14:25:00,227.5,227.59,227.38,227.57,4156.0,218.1701,218.2564,218.055,218.2372,4156.0
2023-01-25 14:30:00,227.55,227.79,227.55,227.59,4150.0,218.218,218.4482,218.218,218.2564,4150.0
2023-01-25 14:35:00,227.59,227.64,227.54,227.64,1100.0,218.2564,218.3043,218.2084,218.3043,1100.0
2023-01-25 14:40:00,227.6,227.79,227.6,227.66,5151.0,218.266,218.4482,218.266,218.3235,5151.0
2023-01-25 14:45:00,227.62,227.69,227.54,227.6,3000.0,218.2852,218.3523,218.2084,218.266,3000.0
2023-01-25 14:50:00,227.59,227.68,227.52,227.61,3485.0,218.2564,218.3427,218.1893,218.2756,3485.0
2023-01-25 14:55:00,227.6,227.84,227.58,227.68,6270.0,218.266,218.4961,218.2468,218.3427,6270.0
2023-01-25 15:00:00,227.77,227.99,227.76,227.98,1888.0,218.429,218.64,218.4194,218.6304,1888.0
2023-01-25 15:05:00,227.96,228.02,227.79,227.99,5971.0,218.6112,218.6687,218.4482,218.64,5971.0
2023-01-25 15:10:00,227.99,227.99,227.66,227.66,2185.0,218.64,218.64,218.3235,218.3235,2185.0
2023-01-25 15:15:00,227.68,227.77,227.48,227.77,18599.0,218.3427,218.429,218.1509,218.429,18599.0
2023-01-25 15:20:00,227.74,227.91,227.68,227.73,9988.0,218.4002,218.5633,218.3427,218.3906,9988.0
2023-01-25 15:25:00,227.73,227.91,227.68,227.9,10497.0,218.3906,218.5633,218.3427,218.5537,10497.0
2023-01-25 15:30:00,227.93,228.43,227.93,228.33,12848.0,218.5824,219.0619,218.5824,218.966,12848.0
2023-01-25 15:35:00,228.3,228.34,228.04,228.33,8205.0,218.9373,218.9756,218.6879,218.966,8205.0
2023-01-25 15:40:00,228.25,228.29,228.12,228.17,12171.0,218.8893,218.9277,218.7646,218.8126,12171.0
2023-01-25 15:45:00,228.14,228.37,228.02,228.34,24228.0,218.7838,219.0044,218.6687,218.9756,24228.0
2023-01-25 15:50:00,228.39,228.52,228.19,228.52,59720.0,219.0236,219.1482,218.8318,219.1482,59720.0
2023-01-25 15:55:00,228.5,228.96,228.38,228.93,91839.0,219.1291,219.5702,219.014,219.5414,91839.0
2023-01-26 09:30:00,230.0,230.0,227.7,227.87,28719.0,220.5675,220.5675,218.3619,218.5249,28719.0
2023-01-26 09:35:00,227.93,228.99,227.72,228.76,5082.0,218.5824,219.599,218.3811,219.3784,5082.0
2023-01-26 09:40:00,228.79,229.18,228.38,228.81,21300.0,219.4072,219.7812,219.014,219.4263,21300.0
2023-01-26 09:45:00,228.83,229.21,228.74,229.2,24700.0,219.4455,219.8099,219.3592,219.8004,24700.0
2023-01-26 09:50:00,229.18,229.84,228.85,229.46,8601.0,219.7812,220.4141,219.4647,220.0497,8601.0
2023-01-26 09:55:00,229.52,229.58,229.11,229.46,4246.0,220.1072,220.1648,219.714,220.0497,4246.0
2023-01-26 10:00:00,229.33,229.48,229.17,229.38,3854.0,219.925,220.0689,219.7716,219.973,3854.0
2023-01-26 10:05:00,229.37,229.37,228.88,229.06,15560.0,219.9634,219.9634,219.4935,219.6661,15560.0
2023-01-26 10:10:00,229.06,229.29,228.96,229.04,7353.0,219.6661,219.8867,219.5702,219.6469,7353.0
2023-01-26 10:15:00,229.23,229.4,228.92,229.0,9683.0,219.8291,219.9922,219.5318,219.6086,9683.0
2023-01-26 10:20:00,228.98,229.2,228.65,228.65,6156.0,219.5894,219.8004,219.2729,219.2729,6156.0
2023-01-26 10:25:00,228.54,228.81,228.44,228.45,6072.0,219.1674,219.4263,219.0715,219.0811,6072.0
2023-01-26 10:30:00,228.37,228.37,227.89,228.27,2200.0,219.0044,219.0044,218.5441,218.9085,2200.0
2023-01-26 10:35:00,228.25,228.57,228.0,228.24,10962.0,218.8893,219.1962,218.6496,218.8797,10962.0
2023-01-26 10:40:00,228.19,228.69,228.19,228.69,8942.0,218.8318,219.3113,218.8318,219.3113,8942.0
2023-01-26 10:45:00,228.73,228.99,228.62,228.99,6090.0,219.3496,219.599,219.2441,219.599,6090.0
2023-01-26 10:50:00,229.02,229.03,228.31,228.34,10065.0,219.6277,219.6373,218.9469,218.9756,10065.0
2023-01-26 10:55:00,228.26,228.52,228.06,228.46,6389.0,218.8989,219.1482,218.7071,219.0907,6389.0
2023-01-26 11:00:00,228.46,228.57,228.33,228.49,4720.0,219.0907,219.1962,218.966,219.1195,4720.0
2023-01-26 11:05:00,228.49,228.61,228.4,228.54,4355.0,219.1195,219.2346,219.0332,219.1674,4355.0
2023-01-26 11:10:00,228.61,228.78,228.23,228.49,9457.0,219.2346,219.3976,218.8701,219.1195,9457.0
2023-01-26 11:15:00,228.52,228.72,228.44,228.44,3305.0,219.1482,219.34,219.0715,219.0715,3305.0
2023-01-26 11:20:00,228.53,228.53,228.2,228.2,3749.0,219.1578,219.1578,218.8414,218.8414,3749.0
2023-01-26 11:25:00,228.2,228.53,228.13,228.51,4798.0,218.8414,219.1578,218.7742,219.1387,4798.0
2023-01-26 11:30:00,228.49,228.55,228.34,228.41,8169.0,219.1195,219.177,218.9756,219.0428,8169.0
2023-01-26 11:35:00,228.41,228.53,228.32,228.34,10451.0,219.0428,219.1578,218.9564,218.9756,10451.0
2023-01-26 11:40:00,228.4,228.89,228.31,228.82,6777.0,219.0332,219.5031,218.9469,219.4359,6777.0
2023-01-26 11:45:00,228.86,228.91,228.59,228.68,3005.0,219.4743,219.5222,219.2154,219.3017,3005.0
2023-01-26 11:50:00,228.68,228.68,228.5,228.62,3605.0,219.3017,219.3017,219.1291,219.2441,3605.0
2023-01-26 11:55:00,228.62,229.0,228.52,229.0,5803.0,219.2441,219.6086,219.1482,219.6086,5803.0
2023-01-26 12:00:00,229.01,229.08,228.98,229.04,2285.0,219.6181,219.6853,219.5894,219.6469,2285.0
2023-01-26 12:05:00,229.04,229.41,229.03,229.41,4078.0,219.6469,220.0017,219.6373,220.0017,4078.0
2023-01-26 12:10:00,229.41,229.5,229.36,229.44,3459.0,220.0017,220.0881,219.9538,220.0305,3459.0
2023-01-26 12:15:00,229.42,229.42,229.18,229.21,4668.0,220.0113,220.0113,219.7812,219.8099,4668.0
2023-01-26 12:20:00,229.21,229.39,229.2,229.24,4955.0,219.8099,219.9826,219.8004,219.8387,4955.0
2023-01-26 12:25:00,229.23,229.49,229.2,229.4,4214.0,219.8291,220.0785,219.8004,219.9922,4214.0
2023-01-26 12:30:00,229.42,229.55,229.36,229.47,6095.0,220.0113,220.136,219.9538,220.0593,6095.0
2023-01-26 12:35:00,229.42,229.49,229.29,229.3,2639.0,220.0113,220.0785,219.8867,219.8963,2639.0
2023-01-26 12:40:00,229.38,229.38,229.18,229.25,4660.0,219.973,219.973,219.7812,219.8483,4660.0
2023-01-26 12:45:00,229.25,229.25,228.74,228.79,2524.0,219.8483,219.8483,219.3592,219.4072,2524.0
2023-01-26 12:50:00,228.72,229.0,228.62,228.62,3717.0,219.34,219.6086,219.2441,219.2441,3717.0
2023-01-26 12:55:00,228.67,228.69,228.48,228.56,4279.0,219.2921,219.3113,219.1099,219.1866,4279.0
2023-01-26 13:00:00,228.52,228.76,228.49,228.64,2549.0,219.1482,219.3784,219.1195,219.2633,2549.0
2023-01-26 13:05:00,228.64,228.64,228.43,228.55,5491.0,219.2633,219.2633,219.0619,219.177,5491.0
2023-01-26 13:10:00,228.51,228.6,228.46,228.49,2425.0,219.1387,219.225,219.0907,219.1195,2425.0
2023-01-26 13:15:00,228.42,228.65,228.42,228.51,4551.0,219.0523,219.2729,219.0523,219.1387,4551.0
2023-01-26 13:20:00,228.42,228.61,228.41,228.48,3225.0,219.0523,219.2346,219.0428,219.1099,3225.0
2023-01-26 13:25:00,228.54,228.64,228.39,228.5,4091.0,219.1674,219.2633,219.0236,219.1291,4091.0
2023-01-26 13:30:00,228.44,228.58,228.4,228.53,5979.0,219.0715,219.2058,219.0332,219.1578,5979.0
2023-01-26 13:35:00,228.5,229.0,228.5,228.95,5897.0,219.1291,219.6086,219.1291,219.5606,5897.0
2023-01-26 13:40:00,228.94,229.02,228.72,228.74,3987.0,219.551,219.6277,219.34,219.3592,3987.0
2023-01-26 13:45:00,228.74,228.9,228.6,228.62,3134.0,219.3592,219.5127,219.225,219.2441,3134.0
2023-01-26 13:50:00,228.58,228.62,228.46,228.54,4406.0,219.2058,219.2441,219.0907,219.1674,4406.0
2023-01-26 13:55:00,228.49,228.55,228.46,228.54,2200.0,219.1195,219.177,219.0907,219.1674,2200.0
2023-01-26 14:00:00,228.51,228.66,228.39,228.58,6972.0,219.1387,219.2825,219.0236,219.2058,6972.0
2023-01-26 14:05:00,228.59,228.69,228.54,228.66,2839.0,219.2154,219.3113,219.1674,219.2825,2839.0
2023-01-26 14:10:00,228.61,228.73,228.59,228.6,3102.0,219.2346,219.3496,219.2154,219.225,3102.0
2023-01-26 14:15:00,228.59,228.71,228.5,228.6,3935.0,219.2154,219.3304,219.1291,219.225,3935.0
2023-01-26 14:20:00,228.68,228.68,228.5,228.55,3097.0,219.3017,219.3017,219.1291,219.177,3097.0
2023-01-26 14:25:00,228.55,228.55,228.39,228.53,9348.0,219.177,219.177,219.0236,219.1578,9348.0
2023-01-26 14:30:00,228.56,228.84,228.49,228.8,14331.0,219.1866,219.4551,219.1195,219.4168,14331.0
2023-01-26 14:35:00,228.81,229.07,228.79,229.02,6823.0,219.4263,219.6757,219.4072,219.6277,6823.0
2023-01-26 14:40:00,229.02,229.02,228.91,228.97,3634.0,219.6277,219.6277,219.5222,219.5798,3634.0
2023-01-26 14:45:00,228.97,229.04,228.9,228.9,10767.0,219.5798,219.6469,219.5127,219.5127,10767.0
2023-01-26 14:50:00,228.9,228.9,228.66,228.69,3897.0,219.5127,219.5127,219.2825,219.3113,3897.0
2023-01-26 14:55:00,228.65,228.76,228.62,228.76,3308.0,219.2729,219.3784,219.2441,219.3784,3308.0
2023-01-26 15:00:00,228.76,228.76,228.52,228.59,5931.0,219.3784,219.3784,219.1482,219.2154,5931.0
2023-01-26 15:05:00,228.58,228.7,228.41,228.5,13597.0,219.2058,219.3209,219.0428,219.1291,13597.0
2023-01-26 15:10:00,228.5,228.71,228.43,228.63,2562.0,219.1291,219.3304,219.0619,219.2537,2562.0
2023-01-26 15:15:00,228.66,228.74,228.55,228.56,3489.0,219.2825,219.3592,219.177,219.1866,3489.0
2023-01-26 15:20:00,228.56,228.59,228.45,228.5,4653.0,219.1866,219.2154,219.0811,219.1291,4653.0
2023-01-26 15:25:00,228.49,228.62,228.44,228.48,7822.0,219.1195,219.2441,219.0715,219.1099,7822.0
2023-01-26 15:30:00,228.48,228.72,228.42,228.66,12829.0,219.1099,219.34,219.0523,219.2825,12829.0
2023-01-26 15:35:00,228.66,228.66,228.44,228.51,14212.0,219.2825,219.2825,219.0715,219.1387,14212.0
2023-01-26 15:40:00,228.53,228.58,228.43,228.49,18134.0,219.1578,219.2058,219.0619,219.1195,18134.0
2023-01-26 15:45:00,228.47,228.64,228.42,228.64,32880.0,219.1003,219.2633,219.0523,219.2633,32880.0
2023-01-26 15:50:00,228.6,228.65,228.47,228.59,40668.0,219.225,219.2729,219.1003,219.2154,40668.0
2023-01-26 15:55:00,228.57,228.83,228.46,228.52,70442.0,219.1962,219.4455,219.0907,219.1482,70442.0
2023-01-27 09:30:00,228.42,228.45,225.88,226.12,43255.0,219.0523,219.0811,216.6165,216.8467,43255.0
2023-01-27 09:35:00,226.59,226.85,226.49,226.72,7691.0,217.2974,217.5467,217.2015,217.4221,7691.0
2023-01-27 09:40:00,226.74,227.41,226.38,227.41,15808.0,217.4412,218.0838,217.096,218.0838,15808.0
2023-01-27 09:45:00,227.38,227.57,226.9,227.34,14222.0,218.055,218.2372,217.5947,218.0166,14222.0
2023-01-27 09:50:00,227.32,228.32,227.32,228.32,5074.0,217.9975,218.9564,217.9975,218.9564,5074.0
2023-01-27 09:55:00,228.21,228.35,227.61,227.88,11541.0,218.851,218.9852,218.2756,218.5345,11541.0
2023-01-27 10:00:00,228.0,228.16,227.4,227.98,15603.0,218.6496,218.803,218.0742,218.6304,15603.0
2023-01-27 10:05:00,227.95,228.35,227.88,228.32,4175.0,218.6016,218.9852,218.5345,218.9564,4175.0
2023-01-27 10:10:00,228.18,228.78,228.16,228.59,10065.0,218.8222,219.3976,218.803,219.2154,10065.0
2023-01-27 10:15:00,228.53,228.79,228.39,228.65,20222.0,219.1578,219.4072,219.0236,219.2729,20222.0
2023-01-27 10:20:00,228.58,228.73,228.32,228.59,25479.0,219.2058,219.3496,218.9564,219.2154,25479.0
2023-01-27 10:25:00,228.61,228.73,228.16,228.56,9541.0,219.2346,219.3496,218.803,219.1866,9541.0
2023-01-27 10:30:00,228.63,228.71,228.08,228.29,21953.0,219.2537,219.3304,218.7263,218.9277,21953.0
2023-01-27 10:35:00,228.31,229.17,228.31,228.71,15911.0,218.9469,219.7716,218.9469,219.3304,15911.0
2023-01-27 10:40:00,228.71,228.83,228.39,228.48,3594.0,219.3304,219.4455,219.0236,219.1099,3594.0
2023-01-27 10:45:00,228.5,228.59,228.08,228.26,25641.0,219.1291,219.2154,218.7263,218.8989,25641.0
2023-01-27 10:50:00,228.3,228.3,227.69,227.8,20252.0,218.9373,218.9373,218.3523,218.4578,20252.0
2023-01-27 10:55:00,227.8,228.02,227.78,227.97,5511.0,218.4578,218.6687,218.4386,218.6208,5511.0
2023-01-27 11:00:00,227.97,228.08,227.73,227.92,20862.0,218.6208,218.7263,218.3906,218.5728,20862.0
2023-01-27 11:05:00,227.93,228.28,227.93,228.2,7687.0,218.5824,218.9181,218.5824,218.8414,7687.0
2023-01-27 11:10:00,228.04,228.13,227.6,227.84,5124.0,218.6879,218.7742,218.266,218.4961,5124.0
2023-01-27 11:15:00,227.83,228.2,227.83,228.1,4243.0,218.4865,218.8414,218.4865,218.7455,4243.0
2023-01-27 11:20:00,228.18,228.18,228.03,228.05,1451.0,218.8222,218.8222,218.6783,218.6975,1451.0
2023-01-27 11:25:00,228.04,228.04,227.59,227.62,8593.0,218.6879,218.6879,218.2564,218.2852,8593.0
2023-01-27 11:30:00,227.61,228.02,227.61,227.97,4932.0,218.2756,218.6687,218.2756,218.6208,4932.0
2023-01-27 11:35:00,228.04,228.06,227.73,227.82,4813.0,218.6879,218.7071,218.3906,218.4769,4813.0
2023-01-27 11:40:00,227.91,227.94,227.79,227.8,1474.0,218.5633,218.592,218.4482,218.4578,1474.0
2023-01-27 11:45:00,227.8,228.06,227.7,228.02,4862.0,218.4578,218.7071,218.3619,218.6687,4862.0
2023-01-27 11:50:00,228.02,228.1,227.92,227.96,3566.0,218.6687,218.7455,218.5728,218.6112,3566.0
2023-01-27 11:55:00,228.0,228.22,227.89,228.04,10695.0,218.6496,218.8605,218.5441,218.6879,10695.0
2023-01-27 12:00:00,227.99,228.04,227.9,227.96,4652.0,218.64,218.6879,218.5537,218.6112,4652.0
2023-01-27 12:05:00,227.96,228.09,227.96,228.07,5481.0,218.6112,218.7359,218.6112,218.7167,5481.0
2023-01-27 12:10:00,228.07,228.31,228.07,228.25,3983.0,218.7167,218.9469,218.7167,218.8893,3983.0
2023-01-27 12:15:00,228.31,228.54,228.31,228.54,2105.0,218.9469,219.1674,218.9469,219.1674,2105.0
2023-01-27 12:20:00,228.5,228.5,228.25,228.38,3387.0,219.1291,219.1291,218.8893,219.014,3387.0
2023-01-27 12:25:00,228.28,228.29,227.95,228.26,3209.0,218.9181,218.9277,218.6016,218.8989,3209.0
2023-01-27 12:30:00,228.14,228.21,228.11,228.16,2121.0,218.7838,218.851,218.7551,218.803,2121.0
2023-01-27 12:35:00,228.18,228.26,228.17,228.18,1335.0,218.8222,218.8989,218.8126,218.8222,1335.0
2023-01-27 12:40:00,228.2,228.27,228.16,228.19,3454.0,218.8414,218.9085,218.803,218.8318,3454.0
2023-01-27 12:45:00,228.15,228.39,228.15,228.39,2830.0,218.7934,219.0236,218.7934,219.0236,2830.0
2023-01-27 12:50:00,228.35,228.45,228.26,228.33,3761.0,218.9852,219.0811,218.8989,218.966,3761.0
2023-01-27 12:55:00,228.29,228.29,228.09,228.09,1004.0,218.9277,218.9277,218.7359,218.7359,1004.0
2023-01-27 13:00:00,228.12,228.23,227.98,228.09,8287.0,218.7646,218.8701,218.6304,218.7359,8287.0
2023-01-27 13:05:00,228.08,228.23,228.06,228.21,7607.0,218.7263,218.8701,218.7071,218.851,7607.0
2023-01-27 13:10:00,228.21,228.29,228.05,228.28,8338.0,218.851,218.9277,218.6975,218.9181,8338.0
2023-01-27 13:15:00,228.3,228.96,228.26,228.65,15452.0,218.9373,219.5702,218.8989,219.2729,15452.0
2023-01-27 13:20:00,228.66,228.93,228.65,228.92,3248.0,219.2825,219.5414,219.2729,219.5318,3248.0
2023-01-27 13:25:00,228.95,229.59,228.94,229.55,14365.0,219.5606,220.1744,219.551,220.136,14365.0
2023-01-27 13:30:00,229.54,229.56,229.3,229.41,4852.0,220.1264,220.1456,219.8963,220.0017,4852.0
2023-01-27 13:35:00,229.39,229.41,229.18,229.41,4782.0,219.9826,220.0017,219.7812,220.0017,4782.0
2023-01-27 13:40:00,229.38,229.38,229.04,229.16,3154.0,219.973,219.973,219.6469,219.762,3154.0
2023-01-27 13:45:00,229.14,229.14,229.0,229.09,1500.0,219.7428,219.7428,219.6086,219.6949,1500.0
2023-01-27 13:50:00,229.08,229.08,228.76,228.8,2789.0,219.6853,219.6853,219.3784,219.4168,2789.0
2023-01-27 13:55:00,228.8,228.83,228.69,228.73,2920.0,219.4168,219.4455,219.3113,219.3496,2920.0
2023-01-27 14:00:00,228.73,228.79,228.57,228.73,10662.0,219.3496,219.4072,219.1962,219.3496,10662.0
2023-01-27 14:05:00,228.74,228.86,228.72,228.72,7332.0,219.3592,219.4743,219.34,219.34,7332.0
2023-01-27 14:10:00,228.72,228.9,228.62,228.89,7048.0,219.34,219.5127,219.2441,219.5031,7048.0
2023-01-27 14:15:00,228.88,229.11,228.82,229.11,2992.0,219.4935,219.714,219.4359,219.714,2992.0
2023-01-27 14:20:00,229.1,229.34,229.1,229.14,4519.0,219.7045,219.9346,219.7045,219.7428,4519.0
2023-01-27 14:25:00,229.16,229.41,229.15,229.41,3233.0,219.762,220.0017,219.7524,220.0017,3233.0
2023-01-27 14:30:00,229.38,229.62,229.36,229.5,10730.0,219.973,220.2031,219.9538,220.0881,10730.0
2023-01-27 14:35:00,229.56,229.62,229.29,229.47,4858.0,220.1456,220.2031,219.8867,220.0593,4858.0
2023-01-27 14:40:00,229.47,229.47,229.34,229.34,5509.0,220.0593,220.0593,219.9346,219.9346,5509.0
2023-01-27 14:45:00,229.26,229.44,229.14,229.44,8220.0,219.8579,220.0305,219.7428,220.0305,8220.0
2023-01-27 14:50:00,229.43,229.86,229.43,229.84,10784.0,220.0209,220.4333,220.0209,220.4141,10784.0
2023-01-27 14:55:00,229.86,229.95,229.85,229.92,6914.0,220.4333,220.5196,220.4237,220.4908,6914.0
2023-01-27 15:00:00,229.94,230.17,229.9,230.05,13477.0,220.51,220.7306,220.4716,220.6155,13477.0
2023-01-27 15:05:00,230.01,230.17,229.98,230.14,6700.0,220.5771,220.7306,220.5484,220.7018,6700.0
2023-01-27 15:10:00,230.09,230.13,229.48,229.48,7339.0,220.6539,220.6922,220.0689,220.0689,7339.0
2023-01-27 15:15:00,229.49,229.57,229.43,229.45,8122.0,220.0785,220.1552,220.0209,220.0401,8122.0
2023-01-27 15:20:00,229.45,229.45,229.06,229.32,14234.0,220.0401,220.0401,219.6661,219.9154,14234.0
2023-01-27 15:25:00,229.32,229.33,228.93,229.22,10572.0,219.9154,219.925,219.5414,219.8195,10572.0
2023-01-27 15:30:00,229.22,229.25,229.08,229.25,5647.0,219.8195,219.8483,219.6853,219.8483,5647.0
2023-01-27 15:35:00,229.22,229.29,229.15,229.18,8649.0,219.8195,219.8867,219.7524,219.7812,8649.0
2023-01-27 15:40:00,229.17,229.22,228.69,228.7,19271.0,219.7716,219.8195,219.3113,219.3209,19271.0
2023-01-27 15:45:00,228.67,228.81,228.48,228.65,27018.0,219.2921,219.4263,219.1099,219.2729,27018.0
2023-01-27 15:50:00,228.64,228.64,228.34,228.61,40628.0,219.2633,219.2633,218.9756,219.2346,40628.0
2023-01-27 15:55:00,228.55,228.89,228.51,228.77,93062.0,219.177,219.5031,219.1387,219.388,93062.0
2023-01-30 09:30:00,228.21,228.88,227.6,228.71,18178.0,218.851,219.4935,218.266,219.3304,18178.0
2023-01-30 09:35:00,228.71,228.95,228.53,228.92,6195.0,219.3304,219.5606,219.1578,219.5318,6195.0
2023-01-30 09:40:00,229.02,229.16,228.67,229.16,18105.0,219.6277,219.762,219.2921,219.762,18105.0
2023-01-30 09:45:00,229.17,229.71,229.17,229.71,5990.0,219.7716,220.2894,219.7716,220.2894,5990.0
2023-01-30 09:50:00,229.73,230.05,229.2,229.99,15229.0,220.3086,220.6155,219.8004,220.558,15229.0
2023-01-30 09:55:00,229.99,230.49,229.99,230.13,4665.0,220.558,221.0375,220.558,220.6922,4665.0
2023-01-30 10:00:00,230.23,230.77,229.99,230.58,8555.0,220.7881,221.306,220.558,221.1238,8555.0
2023-01-30 10:05:00,230.51,230.75,230.34,230.65,5812.0,221.0566,221.2868,220.8936,221.1909,5812.0
2023-01-30 10:10:00,230.68,230.86,230.53,230.6,6738.0,221.2197,221.3923,221.0758,221.1429,6738.0
2023-01-30 10:15:00,230.61,230.69,230.26,230.26,4630.0,221.1525,221.2292,220.8169,220.8169,4630.0
2023-01-30 10:20:00,230.34,230.35,229.95,230.1,4775.0,220.8936,220.9032,220.5196,220.6634,4775.0
2023-01-30 10:25:00,230.09,230.57,229.96,230.57,8435.0,220.6539,221.1142,220.5292,221.1142,8435.0
2023-01-30 10:30:00,230.54,230.54,230.17,230.31,7061.0,221.0854,221.0854,220.7306,220.8648,7061.0
2023-01-30 10:35:00,230.3,230.5,230.23,230.5,5554.0,220.8552,221.047,220.7881,221.047,5554.0
2023-01-30 10:40:00,230.48,230.51,230.23,230.36,6642.0,221.0279,221.0566,220.7881,220.9128,6642.0
2023-01-30 10:45:00,230.38,230.38,229.88,230.04,12040.0,220.932,220.932,220.4525,220.6059,12040.0
2023-01-30 10:50:00,230.05,230.19,230.04,230.11,5606.0,220.6155,220.7498,220.6059,220.673,5606.0
2023-01-30 10:55:00,230.11,230.18,230.0,230.17,13349.0,220.673,220.7402,220.5675,220.7306,13349.0
2023-01-30 11:00:00,230.09,230.35,230.09,230.16,11841.0,220.6539,220.9032,220.6539,220.721,11841.0
2023-01-30 11:05:00,230.2,230.23,229.96,230.01,17337.0,220.7593,220.7881,220.5292,220.5771,17337.0
2023-01-30 11:10:00,230.01,230.6,229.96,230.56,7647.0,220.5771,221.1429,220.5292,221.1046,7647.0
2023-01-30 11:15:00,230.49,230.62,230.39,230.47,5151.0,221.0375,221.1621,220.9416,221.0183,5151.0
2023-01-30 11:20:00,230.42,230.5,230.21,230.28,6272.0,220.9703,221.047,220.7689,220.8361,6272.0
2023-01-30 11:25:00,230.2,230.27,229.88,230.06,14113.0,220.7593,220.8265,220.4525,220.6251,14113.0
2023-01-30 11:30:00,230.02,230.24,229.42,229.42,14452.0,220.5867,220.7977,220.0113,220.0113,14452.0
2023-01-30 11:35:00,229.33,229.33,229.05,229.33,5920.0,219.925,219.925,219.6565,219.925,5920.0
2023-01-30 11:40:00,229.27,229.32,229.14,229.25,5702.0,219.8675,219.9154,219.7428,219.8483,5702.0
2023-01-30 11:45:00,229.27,229.41,229.18,229.24,6235.0,219.8675,220.0017,219.7812,219.8387,6235.0
2023-01-30 11:50:00,229.24,229.48,229.22,229.33,7595.0,219.8387,220.0689,219.8195,219.925,7595.0
2023-01-30 11:55:00,229.28,229.74,229.21,229.74,4675.0,219.8771,220.3182,219.8099,220.3182,4675.0
2023-01-30 12:00:00,229.74,229.74,229.47,229.48,5076.0,220.3182,220.3182,220.0593,220.0689,5076.0
2023-01-30 12:05:00,229.5,229.56,229.42,229.44,9764.0,220.0881,220.1456,220.0113,220.0305,9764.0
2023-01-30 12:10:00,229.43,229.5,229.38,229.47,5884.0,220.0209,220.0881,219.973,220.0593,5884.0
2023-01-30 12:15:00,229.47,229.47,229.08,229.24,9151.0,220.0593,220.0593,219.6853,219.8387,9151.0
2023-01-30 12:20:00,229.24,229.5,229.21,229.41,17319.0,219.8387,220.0881,219.8099,220.0017,17319.0
2023-01-30 12:25:00,229.43,229.62,229.43,229.61,25089.0,220.0209,220.2031,220.0209,220.1935,25089.0
2023-01-30 12:30:00,229.65,229.94,229.6,229.88,12219.0,220.2319,220.51,220.184,220.4525,12219.0
2023-01-30 12:35:00,229.9,230.08,229.8,230.02,20364.0,220.4716,220.6443,220.3757,220.5867,20364.0
2023-01-30 12:40:00,229.98,230.14,229.92,230.03,4403.0,220.5484,220.7018,220.4908,220.5963,4403.0
2023-01-30 12:45:00,229.97,230.02,229.89,230.0,16517.0,220.5388,220.5867,220.4621,220.5675,16517.0
2023-01-30 12:50:00,230.0,230.0,229.29,229.29,13761.0,220.5675,220.5675,219.8867,219.8867,13761.0
2023-01-30 12:55:00,229.18,229.46,229.18,229.3,4782.0,219.7812,220.0497,219.7812,219.8963,4782.0
2023-01-30 13:00:00,229.25,229.32,229.21,229.25,8497.0,219.8483,219.9154,219.8099,219.8483,8497.0
2023-01-30 13:05:00,229.31,229.37,228.94,228.98,4914.0,219.9058,219.9634,219.551,219.5894,4914.0
2023-01-30 13:10:00,228.99,229.09,228.9,229.01,5644.0,219.599,219.6949,219.5127,219.6181,5644.0
2023-01-30 13:15:00,229.0,229.45,228.88,229.41,11138.0,219.6086,220.0401,219.4935,220.0017,11138.0
2023-01-30 13:20:00,229.43,229.47,229.35,229.4,2300.0,220.0209,220.0593,219.9442,219.9922,2300.0
2023-01-30 13:25:00,229.34,229.34,228.95,229.0,3332.0,219.9346,219.9346,219.5606,219.6086,3332.0
2023-01-30 13:30:00,228.99,229.05,228.91,228.96,3134.0,219.599,219.6565,219.5222,219.5702,3134.0
2023-01-30 13:35:00,228.92,229.03,228.84,228.96,15383.0,219.5318,219.6373,219.4551,219.5702,15383.0
2023-01-30 13:40:00,229.02,229.11,228.87,229.01,9769.0,219.6277,219.714,219.4839,219.6181,9769.0
2023-01-30 13:45:00,228.98,229.09,228.93,229.08,5187.0,219.5894,219.6949,219.5414,219.6853,5187.0
2023-01-30 13:50:00,229.03,229.04,228.96,228.97,1921.0,219.6373,219.6469,219.5702,219.5798,1921.0
2023-01-30 13:55:00,228.99,229.02,228.88,229.01,17084.0,219.599,219.6277,219.4935,219.6181,17084.0
2023-01-30 14:00:00,229.02,229.03,228.94,228.95,2692.0,219.6277,219.6373,219.551,219.5606,2692.0
2023-01-30 14:05:00,228.92,228.97,228.5,228.63,7687.0,219.5318,219.5798,219.1291,219.2537,7687.0
2023-01-30 14:10:00,228.57,228.76,228.57,228.72,9115.0,219.1962,219.3784,219.1962,219.34,9115.0
2023-01-30 14:15:00,228.65,228.77,228.53,228.66,20042.0,219.2729,219.388,219.1578,219.2825,20042.0
2023-01-30 14:20:00,228.65,228.76,228.49,228.6,51789.0,219.2729,219.3784,219.1195,219.225,51789.0
2023-01-30 14:25:00,228.61,228.79,228.6,228.71,8898.0,219.2346,219.4072,219.225,219.3304,8898.0
2023-01-30 14:30:00,228.64,228.68,228.6,228.63,9276.0,219.2633,219.3017,219.225,219.2537,9276.0
2023-01-30 14:35:00,228.64,228.74,228.13,228.39,62503.0,219.2633,219.3592,218.7742,219.0236,62503.0
2023-01-30 14:40:00,228.41,228.79,228.4,228.55,12638.0,219.0428,219.4072,219.0332,219.177,12638.0
2023-01-30 14:45:00,228.54,228.57,227.7,227.74,50130.0,219.1674,219.1962,218.3619,218.4002,50130.0
2023-01-30 14:50:00,227.74,227.76,227.3,227.56,17393.0,218.4002,218.4194,217.9783,218.2276,17393.0
2023-01-30 14:55:00,227.51,227.85,227.47,227.79,9924.0,218.1797,218.5057,218.1413,218.4482,9924.0
2023-01-30 15:00:00,227.8,228.06,227.79,227.98,8229.0,218.4578,218.7071,218.4482,218.6304,8229.0
2023-01-30 15:05:00,227.99,228.02,227.91,228.0,16482.0,218.64,218.6687,218.5633,218.6496,16482.0
2023-01-30 15:10:00,228.0,228.04,227.89,227.97,45225.0,218.6496,218.6879,218.5441,218.6208,45225.0
2023-01-30 15:15:00,227.89,227.99,227.11,227.11,31073.0,218.5441,218.64,217.7961,217.7961,31073.0
2023-01-30 15:20:00,227.2,227.28,226.73,226.83,42649.0,217.8824,217.9591,217.4317,217.5275,42649.0
2023-01-30 15:25:00,226.76,226.82,226.46,226.46,10653.0,217.4604,217.518,217.1727,217.1727,10653.0
2023-01-30 15:30:00,226.45,226.69,226.25,226.31,46140.0,217.1631,217.3933,216.9713,217.0289,46140.0
2023-01-30 15:35:00,226.29,226.8,226.18,226.79,21466.0,217.0097,217.4988,216.9042,217.4892,21466.0
2023-01-30 15:40:00,226.77,227.08,226.34,226.34,29975.0,217.47,217.7673,217.0576,217.0576,29975.0
2023-01-30 15:45:00,226.38,226.7,226.37,226.49,24427.0,217.096,217.4029,217.0864,217.2015,24427.0
2023-01-30 15:50:00,226.44,227.03,226.36,226.46,64082.0,217.1535,217.7193,217.0768,217.1727,64082.0
2023-01-30 15:55:00,226.43,226.49,226.08,226.41,86241.0,217.144,217.2015,216.8083,217.1248,86241.0
2023-01-31 09:30:00,228.23,228.94,227.3,227.32,12156.0,218.8701,219.551,217.9783,217.9975,12156.0
2023-01-31 09:35:00,227.26,227.29,226.84,227.06,2891.0,217.9399,217.9687,217.5371,217.7481,2891.0
2023-01-31 09:40:00,227.13,227.15,226.97,227.15,900.0,217.8152,217.8344,217.6618,217.8344,900.0
2023-01-31 09:45:00,226.99,227.22,226.53,226.53,32220.0,217.681,217.9016,217.2399,217.2399,32220.0
2023-01-31 09:50:00,226.5,226.55,225.83,225.97,13535.0,217.2111,217.259,216.5686,216.7028,13535.0
2023-01-31 09:55:00,226.0,226.02,225.43,225.44,11178.0,216.7316,216.7508,216.185,216.1946,11178.0
2023-01-31 10:00:00,225.48,225.9,225.43,225.68,4810.0,216.2329,216.6357,216.185,216.4247,4810.0
2023-01-31 10:05:00,225.74,226.35,225.69,226.02,6487.0,216.4823,217.0672,216.4343,216.7508,6487.0
2023-01-31 10:10:00,225.97,226.3,225.8,226.3,18773.0,216.7028,217.0193,216.5398,217.0193,18773.0
2023-01-31 10:15:00,226.43,226.84,226.43,226.77,18418.0,217.144,217.5371,217.144,217.47,18418.0
2023-01-31 10:20:00,226.77,226.77,226.15,226.17,15908.0,217.47,217.47,216.8754,216.8946,15908.0
2023-01-31 10:25:00,226.26,226.44,226.18,226.4,3666.0,216.9809,217.1535,216.9042,217.1152,3666.0
2023-01-31 10:30:00,226.45,226.6,226.35,226.53,23148.0,217.1631,217.307,217.0672,217.2399,23148.0
2023-01-31 10:35:00,226.25,226.74,226.25,226.52,15538.0,216.9713,217.4412,216.9713,217.2303,15538.0
2023-01-31 10:40:00,226.52,226.8,226.52,226.67,2499.0,217.2303,217.4988,217.2303,217.3741,2499.0
2023-01-31 10:45:00,226.77,227.26,226.67,227.04,8553.0,217.47,217.9399,217.3741,217.7289,8553.0
2023-01-31 10:50:00,227.14,227.33,227.13,227.32,2666.0,217.8248,218.007,217.8152,217.9975,2666.0
2023-01-31 10:55:00,227.33,227.35,227.04,227.1,6966.0,218.007,218.0262,217.7289,217.7865,6966.0
2023-01-31 11:00:00,227.16,227.82,227.16,227.4,8745.0,217.844,218.4769,217.844,218.0742,8745.0
2023-01-31 11:05:00,227.32,227.5,227.05,227.15,14552.0,217.9975,218.1701,217.7385,217.8344,14552.0
2023-01-31 11:10:00,227.12,227.23,226.79,226.8,6991.0,217.8057,217.9111,217.4892,217.4988,6991.0
2023-01-31 11:15:00,226.9,226.98,226.64,226.89,4573.0,217.5947,217.6714,217.3453,217.5851,4573.0
2023-01-31 11:20:00,226.89,227.17,226.8,227.14,5819.0,217.5851,217.8536,217.4988,217.8248,5819.0
2023-01-31 11:25:00,227.01,227.36,227.0,227.29,7680.0,217.7002,218.0358,217.6906,217.9687,7680.0
2023-01-31 11:30:00,227.29,227.84,227.29,227.54,10637.0,217.9687,218.4961,217.9687,218.2084,10637.0
2023-01-31 11:35:00,227.63,227.92,227.63,227.92,3830.0,218.2947,218.5728,218.2947,218.5728,3830.0
2023-01-31 11:40:00,228.0,228.41,227.99,228.41,6775.0,218.6496,219.0428,218.64,219.0428,6775.0
2023-01-31 11:45:00,228.36,228.44,228.29,228.44,19440.0,218.9948,219.0715,218.9277,219.0715,19440.0
2023-01-31 11:50:00,228.44,228.73,228.38,228.38,13349.0,219.0715,219.3496,219.014,219.014,13349.0
2023-01-31 11:55:00,228.47,228.72,228.47,228.65,6119.0,219.1003,219.34,219.1003,219.2729,6119.0
2023-01-31 12:00:00,228.59,228.6,228.31,228.48,4453.0,219.2154,219.225,218.9469,219.1099,4453.0
2023-01-31 12:05:00,228.43,229.08,228.42,228.96,2843.0,219.0619,219.6853,219.0523,219.5702,2843.0
2023-01-31 12:10:00,228.95,229.04,228.84,228.91,9200.0,219.5606,219.6469,219.4551,219.5222,9200.0
2023-01-31 12:15:00,228.93,229.16,228.92,229.05,8298.0,219.5414,219.762,219.5318,219.6565,8298.0
2023-01-31 12:20:00,229.12,229.18,228.92,229.06,5852.0,219.7236,219.7812,219.5318,219.6661,5852.0
2023-01-31 12:25:00,229.0,229.17,228.88,228.93,4413.0,219.6086,219.7716,219.4935,219.5414,4413.0
2023-01-31 12:30:00,228.99,229.14,228.93,229.03,5359.0,219.599,219.7428,219.5414,219.6373,5359.0
2023-01-31 12:35:00,229.02,229.19,229.0,229.1,2534.0,219.6277,219.7908,219.6086,219.7045,2534.0
2023-01-31 12:40:00,229.09,229.21,229.09,229.17,4652.0,219.6949,219.8099,219.6949,219.7716,4652.0
2023-01-31 12:45:00,229.15,229.22,229.01,229.01,2326.0,219.7524,219.8195,219.6181,219.6181,2326.0
2023-01-31 12:50:00,229.02,229.02,228.68,228.83,1997.0,219.6277,219.6277,219.3017,219.4455,1997.0
2023-01-31 12:55:00,228.72,229.01,228.71,228.9,3866.0,219.34,219.6181,219.3304,219.5127,3866.0
2023-01-31 13:00:00,228.82,228.85,228.66,228.83,3474.0,219.4359,219.4647,219.2825,219.4455,3474.0
2023-01-31 13:05:00,228.82,228.92,228.77,228.84,2748.0,219.4359,219.5318,219.388,219.4551,2748.0
2023-01-31 13:10:00,228.79,228.83,228.76,228.83,1804.0,219.4072,219.4455,219.3784,219.4455,1804.0
2023-01-31 13:15:00,228.79,228.87,228.7,228.7,3563.0,219.4072,219.4839,219.3209,219.3209,3563.0
2023-01-31 13:20:00,228.78,228.82,228.63,228.65,5072.0,219.3976,219.4359,219.2537,219.2729,5072.0
2023-01-31 13:25:00,228.66,229.15,228.66,229.14,5324.0,219.2825,219.7524,219.2825,219.7428,5324.0
2023-01-31 13:30:00,229.14,229.18,229.08,229.11,3204.0,219.7428,219.7812,219.6853,219.714,3204.0
2023-01-31 13:35:00,229.04,229.14,229.01,229.04,5606.0,219.6469,219.7428,219.6181,219.6469,5606.0
2023-01-31 13:40:00,228.96,229.0,228.86,228.86,1790.0,219.5702,219.6086,219.4743,219.4743,1790.0
2023-01-31 13:45:00,228.71,228.83,228.54,228.56,3843.0,219.3304,219.4455,219.1674,219.1866,3843.0
2023-01-31 13:50:00,228.67,228.7,228.46,228.61,13020.0,219.2921,219.3209,219.0907,219.2346,13020.0
2023-01-31 13:55:00,228.67,228.95,228.67,228.92,22704.0,219.2921,219.5606,219.2921,219.5318,22704.0
2023-01-31 14:00:00,228.96,229.55,228.95,229.4,4346.0,219.5702,220.136,219.5606,219.9922,4346.0
2023-01-31 14:05:00,229.42,229.45,229.28,229.37,1540.0,220.0113,220.0401,219.8771,219.9634,1540.0
2023-01-31 14:10:00,229.3,229.41,229.3,229.38,2996.0,219.8963,220.0017,219.8963,219.973,2996.0
2023-01-31 14:15:00,229.34,229.34,229.16,229.16,3507.0,219.9346,219.9346,219.762,219.762,3507.0
2023-01-31 14:20:00,229.2,229.48,229.18,229.43,7223.0,219.8004,220.0689,219.7812,220.0209,7223.0
2023-01-31 14:25:00,229.35,229.65,229.35,229.65,3879.0,219.9442,220.2319,219.9442,220.2319,3879.0
2023-01-31 14:30:00,229.68,229.88,229.68,229.85,5071.0,220.2607,220.4525,220.2607,220.4237,5071.0
2023-01-31 14:35:00,229.86,229.96,229.85,229.91,3331.0,220.4333,220.5292,220.4237,220.4812,3331.0
2023-01-31 14:40:00,229.91,230.14,229.9,229.94,4365.0,220.4812,220.7018,220.4716,220.51,4365.0
2023-01-31 14:45:00,229.89,229.89,229.79,229.86,1766.0,220.4621,220.4621,220.3662,220.4333,1766.0
2023-01-31 14:50:00,229.82,229.84,229.58,229.58,2899.0,220.3949,220.4141,220.1648,220.1648,2899.0
2023-01-31 14:55:00,229.55,229.66,229.37,229.37,4321.0,220.136,220.2415,219.9634,219.9634,4321.0
2023-01-31 15:00:00,229.38,229.67,229.37,229.67,4298.0,219.973,220.2511,219.9634,220.2511,4298.0
2023-01-31 15:05:00,229.74,229.74,229.35,229.4,2431.0,220.3182,220.3182,219.9442,219.9922,2431.0
2023-01-31 15:10:00,229.36,229.48,229.26,229.39,5225.0,219.9538,220.0689,219.8579,219.9826,5225.0
2023-01-31 15:15:00,229.29,229.34,229.1,229.15,4041.0,219.8867,219.9346,219.7045,219.7524,4041.0
2023-01-31 15:20:00,229.19,229.34,229.02,229.15,7232.0,219.7908,219.9346,219.6277,219.7524,7232.0
2023-01-31 15:25:00,229.02,229.11,228.94,229.06,4567.0,219.6277,219.714,219.551,219.6661,4567.0
2023-01-31 15:30:00,229.06,229.44,229.02,229.44,7962.0,219.6661,220.0305,219.6277,220.0305,7962.0
2023-01-31 15:35:00,229.41,229.51,229.2,229.49,11384.0,220.0017,220.0976,219.8004,220.0785,11384.0
2023-01-31 15:40:00,229.47,229.76,229.44,229.72,14772.0,220.0593,220.3374,220.0305,220.299,14772.0
2023-01-31 15:45:00,229.72,230.19,229.69,229.95,19876.0,220.299,220.7498,220.2703,220.5196,19876.0
2023-01-31 15:50:00,230.05,230.94,230.05,230.94,42773.0,220.6155,221.469,220.6155,221.469,42773.0
2023-01-31 15:55:00,230.91,231.58,230.79,231.52,114282.0,221.4402,222.0827,221.3251,222.0252,114282.0
2023-02-01 09:30:00,231.0,232.17,230.81,232.09,16766.0,221.5265,222.6486,221.3443,222.5718,16766.0
2023-02-01 09:35:00,232.16,232.77,231.88,232.37,9290.0,222.639,223.2239,222.3704,222.8404,9290.0
2023-02-01 09:40:00,232.36,232.36,232.1,232.15,2556.0,222.8308,222.8308,222.5814,222.6294,2556.0
2023-02-01 09:45:00,231.73,232.37,231.72,232.18,6808.0,222.2266,222.8404,222.217,222.6581,6808.0
2023-02-01 09:50:00,232.07,232.52,232.0,232.37,9613.0,222.5527,222.9842,222.4855,222.8404,9613.0
2023-02-01 09:55:00,232.24,232.24,231.83,231.95,8414.0,222.7157,222.7157,222.3225,222.4376,8414.0
2023-02-01 10:00:00,231.77,232.05,231.62,231.93,7823.0,222.265,222.5335,222.1211,222.4184,7823.0
2023-02-01 10:05:00,231.82,232.12,231.8,232.04,5541.0,222.3129,222.6006,222.2937,222.5239,5541.0
2023-02-01 10:10:00,232.11,232.3,231.91,232.27,21858.0,222.591,222.7732,222.3992,222.7445,21858.0
2023-02-01 10:15:00,232.29,232.44,231.84,232.08,9394.0,222.7636,222.9075,222.3321,222.5622,9394.0
2023-02-01 10:20:00,232.12,232.6,232.11,232.14,30079.0,222.6006,223.0609,222.591,222.6198,30079.0
2023-02-01 10:25:00,232.15,232.35,232.04,232.11,56794.0,222.6294,222.8212,222.5239,222.591,56794.0
2023-02-01 10:30:00,232.11,232.31,231.94,231.95,1976.0,222.591,222.7828,222.428,222.4376,1976.0
2023-02-01 10:35:00,232.02,232.12,231.96,232.04,4401.0,222.5047,222.6006,222.4472,222.5239,4401.0
2023-02-01 10:40:00,232.01,232.01,231.51,231.59,3968.0,222.4951,222.4951,222.0156,222.0923,3968.0
2023-02-01 10:45:00,231.51,231.98,231.51,231.88,4395.0,222.0156,222.4663,222.0156,222.3704,4395.0
2023-02-01 10:50:00,231.81,231.96,231.68,231.9,11174.0,222.3033,222.4472,222.1786,222.3896,11174.0
2023-02-01 10:55:00,231.79,231.94,231.7,231.84,2831.0,222.2841,222.428,222.1978,222.3321,2831.0
2023-02-01 11:00:00,231.89,232.0,231.82,231.91,7079.0,222.38,222.4855,222.3129,222.3992,7079.0
2023-02-01 11:05:00,231.91,232.21,231.9,232.11,14463.0,222.3992,222.6869,222.3896,222.591,14463.0
2023-02-01 11:10:00,232.11,232.13,231.84,232.04,12697.0,222.591,222.6102,222.3321,222.5239,12697.0
2023-02-01 11:15:00,232.09,232.23,231.97,232.04,7346.0,222.5718,222.7061,222.4568,222.5239,7346.0
2023-02-01 11:20:00,232.09,232.47,232.01,232.12,10307.0,222.5718,222.9362,222.4951,222.6006,10307.0
2023-02-01 11:25:00,232.17,232.51,232.08,232.22,13766.0,222.6486,222.9746,222.5622,222.6965,13766.0
2023-02-01 11:30:00,232.25,232.31,232.22,232.31,2869.0,222.7253,222.7828,222.6965,222.7828,2869.0
2023-02-01 11:35:00,232.26,232.33,232.0,232.04,5087.0,222.7349,222.802,222.4855,222.5239,5087.0
2023-02-01 11:40:00,232.15,232.41,232.15,232.19,2105.0,222.6294,222.8787,222.6294,222.6677,2105.0
2023-02-01 11:45:00,232.18,232.18,232.06,232.06,2385.0,222.6581,222.6581,222.5431,222.5431,2385.0
2023-02-01 11:50:00,232.06,232.19,231.94,232.04,3976.0,222.5431,222.6677,222.428,222.5239,3976.0
2023-02-01 11:55:00,232.11,232.22,231.97,232.02,6533.0,222.591,222.6965,222.4568,222.5047,6533.0
2023-02-01 12:00:00,232.02,232.09,231.98,232.05,3556.0,222.5047,222.5718,222.4663,222.5335,3556.0
2023-02-01 12:05:00,232.07,232.18,232.03,232.12,3738.0,222.5527,222.6581,222.5143,222.6006,3738.0
2023-02-01 12:10:00,232.12,232.12,232.05,232.1,1800.0,222.6006,222.6006,222.5335,222.5814,1800.0
2023-02-01 12:15:00,232.04,232.09,231.88,231.88,4345.0,222.5239,222.5718,222.3704,222.3704,4345.0
2023-02-01 12:20:00,231.95,232.12,231.84,232.05,5215.0,222.4376,222.6006,222.3321,222.5335,5215.0
2023-02-01 12:25:00,232.03,232.1,232.02,232.03,3472.0,222.5143,222.5814,222.5047,222.5143,3472.0
2023-02-01 12:30:00,232.0,232.11,231.9,231.96,6315.0,222.4855,222.591,222.3896,222.4472,6315.0
2023-02-01 12:35:00,231.93,231.93,231.78,231.78,3742.0,222.4184,222.4184,222.2745,222.2745,3742.0
2023-02-01 12:40:00,231.81,231.87,231.77,231.82,2437.0,222.3033,222.3609,222.265,222.3129,2437.0
2023-02-01 12:45:00,231.73,231.78,231.69,231.69,1500.0,222.2266,222.2745,222.1882,222.1882,1500.0
2023-02-01 12:50:00,231.66,231.8,231.65,231.77,8441.0,222.1595,222.2937,222.1499,222.265,8441.0
2023-02-01 12:55:00,231.77,232.04,231.74,232.02,5600.0,222.265,222.5239,222.2362,222.5047,5600.0
2023-02-01 13:00:00,231.98,232.02,231.86,232.02,1700.0,222.4663,222.5047,222.3513,222.5047,1700.0
2023-02-01 13:05:00,232.1,232.2,232.01,232.03,5884.0,222.5814,222.6773,222.4951,222.5143,5884.0
2023-02-01 13:10:00,232.08,232.16,231.99,232.12,3642.0,222.5622,222.639,222.4759,222.6006,3642.0
2023-02-01 13:15:00,232.16,232.16,231.98,232.02,3956.0,222.639,222.639,222.4663,222.5047,3956.0
2023-02-01 13:20:00,232.02,232.08,231.94,232.01,3025.0,222.5047,222.5622,222.428,222.4951,3025.0
2023-02-01 13:25:00,232.01,232.08,231.94,232.02,2500.0,222.4951,222.5622,222.428,222.5047,2500.0
2023-02-01 13:30:00,232.02,232.13,231.98,232.04,2885.0,222.5047,222.6102,222.4663,222.5239,2885.0
2023-02-01 13:35:00,232.04,232.04,231.92,231.98,8129.0,222.5239,222.5239,222.4088,222.4663,8129.0
2023-02-01 13:40:00,231.98,232.08,231.81,231.88,5009.0,222.4663,222.5622,222.3033,222.3704,5009.0
2023-02-01 13:45:00,231.87,231.96,231.75,231.96,7226.0,222.3609,222.4472,222.2458,222.4472,7226.0
2023-02-01 13:50:00,231.92,231.99,231.86,231.96,7200.0,222.4088,222.4759,222.3513,222.4472,7200.0
2023-02-01 13:55:00,231.95,232.24,231.91,232.11,4251.0,222.4376,222.7157,222.3992,222.591,4251.0
2023-02-01 14:00:00,231.84,231.98,231.3,231.31,13942.0,222.3321,222.4663,221.8142,221.8238,13942.0
2023-02-01 14:05:00,231.44,232.01,231.39,231.85,2231.0,221.9485,222.4951,221.9005,222.3417,2231.0
2023-02-01 14:10:00,231.98,232.04,231.8,231.88,1431.0,222.4663,222.5239,222.2937,222.3704,1431.0
2023-02-01 14:15:00,231.96,231.96,231.5,231.8,4368.0,222.4472,222.4472,222.006,222.2937,4368.0
2023-02-01 14:20:00,231.75,232.19,231.69,232.08,8091.0,222.2458,222.6677,222.1882,222.5622,8091.0
2023-02-01 14:25:00,232.08,232.08,231.78,231.89,3743.0,222.5622,222.5622,222.2745,222.38,3743.0
2023-02-01 14:30:00,231.95,232.16,231.18,231.47,13925.0,222.4376,222.639,221.6992,221.9773,13925.0
2023-02-01 14:35:00,231.56,232.71,231.41,232.71,9719.0,222.0636,223.1664,221.9197,223.1664,9719.0
2023-02-01 14:40:00,233.02,233.38,232.67,233.29,5565.0,223.4637,223.8089,223.128,223.7226,5565.0
2023-02-01 14:45:00,233.33,233.61,232.94,233.11,23347.0,223.761,224.0295,223.387,223.55,23347.0
2023-02-01 14:50:00,232.85,233.14,232.63,232.97,5429.0,223.3007,223.5788,223.0897,223.4157,5429.0
2023-02-01 14:55:00,232.8,232.82,232.23,232.43,7663.0,223.2527,223.2719,222.7061,222.8979,7663.0
2023-02-01 15:00:00,232.58,232.73,232.44,232.66,5745.0,223.0417,223.1856,222.9075,223.1185,5745.0
2023-02-01 15:05:00,232.68,232.91,232.58,232.91,31536.0,223.1376,223.3582,223.0417,223.3582,31536.0
2023-02-01 15:10:00,232.9,232.91,232.42,232.48,6628.0,223.3486,223.3582,222.8883,222.9458,6628.0
2023-02-01 15:15:00,232.48,232.59,232.18,232.59,10177.0,222.9458,223.0513,222.6581,223.0513,10177.0
2023-02-01 15:20:00,232.56,232.65,232.28,232.58,5719.0,223.0226,223.1089,222.754,223.0417,5719.0
2023-02-01 15:25:00,232.57,232.83,232.5,232.76,7321.0,223.0321,223.2815,222.965,223.2144,7321.0
2023-02-01 15:30:00,232.75,233.28,232.75,233.28,6254.0,223.2048,223.713,223.2048,223.713,6254.0
2023-02-01 15:35:00,233.28,233.73,233.28,233.56,13686.0,223.713,224.1446,223.713,223.9815,13686.0
2023-02-01 15:40:00,233.57,233.76,233.21,233.34,12864.0,223.9911,224.1733,223.6459,223.7706,12864.0
2023-02-01 15:45:00,233.34,233.36,232.71,232.77,19180.0,223.7706,223.7898,223.1664,223.2239,19180.0
2023-02-01 15:50:00,232.71,233.06,232.58,233.02,40030.0,223.1664,223.5021,223.0417,223.4637,40030.0
2023-02-01 15:55:00,233.05,233.6,232.81,233.59,109769.0,223.4925,224.0199,223.2623,224.0103,109769.0
2023-02-02 09:30:00,233.23,233.33,231.19,231.41,10559.0,223.6651,223.761,221.7087,221.9197,10559.0
2023-02-02 09:35:00,231.61,231.71,230.8,231.39,1699.0,222.1115,222.2074,221.3347,221.9005,1699.0
2023-02-02 09:40:00,231.49,231.73,231.49,231.67,1550.0,221.9964,222.2266,221.9964,222.1691,1550.0
2023-02-02 09:45:00,231.72,231.85,231.2,231.27,15526.0,222.217,222.3417,221.7183,221.7855,15526.0
2023-02-02 09:50:00,231.33,231.73,231.05,231.43,10620.0,221.843,222.2266,221.5745,221.9389,10620.0
2023-02-02 09:55:00,231.5,232.07,231.36,232.07,7812.0,222.006,222.5527,221.8718,222.5527,7812.0
2023-02-02 10:00:00,232.17,232.21,231.74,232.02,2544.0,222.6486,222.6869,222.2362,222.5047,2544.0
2023-02-02 10:05:00,231.75,231.75,231.36,231.36,1290.0,222.2458,222.2458,221.8718,221.8718,1290.0
2023-02-02 10:10:00,231.3,231.38,231.16,231.27,4855.0,221.8142,221.891,221.68,221.7855,4855.0
2023-02-02 10:15:00,231.35,232.45,231.35,232.31,8090.0,221.8622,222.9171,221.8622,222.7828,8090.0
2023-02-02 10:20:00,232.4,232.47,232.0,232.18,7849.0,222.8691,222.9362,222.4855,222.6581,7849.0
2023-02-02 10:25:00,232.24,232.42,232.0,232.0,5579.0,222.7157,222.8883,222.4855,222.4855,5579.0
2023-02-02 10:30:00,232.12,232.72,232.1,232.57,7415.0,222.6006,223.176,222.5814,223.0321,7415.0
2023-02-02 10:35:00,232.57,232.86,232.51,232.7,6730.0,223.0321,223.3103,222.9746,223.1568,6730.0
2023-02-02 10:40:00,232.7,233.06,232.67,232.99,4083.0,223.1568,223.5021,223.128,223.4349,4083.0
2023-02-02 10:45:00,232.99,233.04,232.84,232.84,2600.0,223.4349,223.4829,223.2911,223.2911,2600.0
2023-02-02 10:50:00,232.91,232.91,232.74,232.85,1400.0,223.3582,223.3582,223.1952,223.3007,1400.0
2023-02-02 10:55:00,232.77,232.9,232.69,232.9,2186.0,223.2239,223.3486,223.1472,223.3486,2186.0
2023-02-02 11:00:00,232.82,232.82,232.51,232.66,4993.0,223.2719,223.2719,222.9746,223.1185,4993.0
2023-02-02 11:05:00,232.7,232.9,232.54,232.9,4569.0,223.1568,223.3486,223.0034,223.3486,4569.0
2023-02-02 11:10:00,232.92,233.12,232.66,232.66,3501.0,223.3678,223.5596,223.1185,223.1185,3501.0
2023-02-02 11:15:00,232.64,232.85,232.53,232.59,9515.0,223.0993,223.3007,222.9938,223.0513,9515.0
2023-02-02 11:20:00,232.62,232.69,232.37,232.69,4093.0,223.0801,223.1472,222.8404,223.1472,4093.0
2023-02-02 11:25:00,232.65,232.81,232.55,232.56,2982.0,223.1089,223.2623,223.013,223.0226,2982.0
2023-02-02 11:30:00,232.53,232.66,232.43,232.43,2040.0,222.9938,223.1185,222.8979,222.8979,2040.0
2023-02-02 11:35:00,232.43,232.86,232.36,232.42,30017.0,222.8979,223.3103,222.8308,222.8883,30017.0
2023-02-02 11:40:00,232.34,232.34,231.74,232.11,3331.0,222.8116,222.8116,222.2362,222.591,3331.0
2023-02-02 11:45:00,232.17,232.41,232.16,232.29,1881.0,222.6486,222.8787,222.639,222.7636,1881.0
2023-02-02 11:50:00,232.33,232.38,232.24,232.24,5232.0,222.802,222.8499,222.7157,222.7157,5232.0
2023-02-02 11:55:00,232.25,232.51,232.16,232.4,15897.0,222.7253,222.9746,222.639,222.8691,15897.0
2023-02-02 12:00:00,232.31,232.52,232.23,232.25,4610.0,222.7828,222.9842,222.7061,222.7253,4610.0
2023-02-02 12:05:00,232.26,232.36,231.8,231.84,16882.0,222.7349,222.8308,222.2937,222.3321,16882.0
2023-02-02 12:10:00,231.91,232.26,231.86,232.23,3260.0,222.3992,222.7349,222.3513,222.7061,3260.0
2023-02-02 12:15:00,232.21,232.28,232.03,232.03,3947.0,222.6869,222.754,222.5143,222.5143,3947.0
2023-02-02 12:20:00,231.98,232.29,231.98,232.21,8205.0,222.4663,222.7636,222.4663,222.6869,8205.0
2023-02-02 12:25:00,232.28,232.38,232.24,232.26,2643.0,222.754,222.8499,222.7157,222.7349,2643.0
2023-02-02 12:30:00,232.33,232.45,232.29,232.38,3986.0,222.802,222.9171,222.7636,222.8499,3986.0
2023-02-02 12:35:00,232.35,232.56,232.28,232.52,2813.0,222.8212,223.0226,222.754,222.9842,2813.0
2023-02-02 12:40:00,232.45,232.45,232.32,232.34,1469.0,222.9171,222.9171,222.7924,222.8116,1469.0
2023-02-02 12:45:00,232.4,232.52,232.34,232.52,2126.0,222.8691,222.9842,222.8116,222.9842,2126.0
2023-02-02 12:50:00,232.44,232.64,232.4,232.63,2246.0,222.9075,223.0993,222.8691,223.0897,2246.0
2023-02-02 12:55:00,232.62,232.66,232.6,232.6,1120.0,223.0801,223.1185,223.0609,223.0609,1120.0
2023-02-02 13:00:00,232.69,233.03,232.69,233.01,3160.0,223.1472,223.4733,223.1472,223.4541,3160.0
2023-02-02 13:05:00,232.99,232.99,232.57,232.64,2567.0,223.4349,223.4349,223.0321,223.0993,2567.0
2023-02-02 13:10:00,232.58,232.58,232.46,232.5,1901.0,223.0417,223.0417,222.9267,222.965,1901.0
2023-02-02 13:15:00,232.46,232.69,232.4,232.69,5165.0,222.9267,223.1472,222.8691,223.1472,5165.0
2023-02-02 13:20:00,232.71,232.81,232.62,232.81,5489.0,223.1664,223.2623,223.0801,223.2623,5489.0
2023-02-02 13:25:00,232.81,232.84,232.62,232.63,1913.0,223.2623,223.2911,223.0801,223.0897,1913.0
2023-02-02 13:30:00,232.64,232.77,232.61,232.75,1700.0,223.0993,223.2239,223.0705,223.2048,1700.0
2023-02-02 13:35:00,232.77,232.94,232.76,232.88,4313.0,223.2239,223.387,223.2144,223.3294,4313.0
2023-02-02 13:40:00,232.96,233.08,232.96,233.04,3266.0,223.4062,223.5212,223.4062,223.4829,3266.0
2023-02-02 13:45:00,232.97,233.09,232.81,233.09,4245.0,223.4157,223.5308,223.2623,223.5308,4245.0
2023-02-02 13:50:00,233.0,233.14,232.99,233.11,1938.0,223.4445,223.5788,223.4349,223.55,1938.0
2023-02-02 13:55:00,233.12,233.21,233.05,233.2,2976.0,223.5596,223.6459,223.4925,223.6363,2976.0
2023-02-02 14:00:00,233.19,233.47,233.18,233.39,7530.0,223.6267,223.8952,223.6171,223.8185,7530.0
2023-02-02 14:05:00,233.38,233.4,233.1,233.1,2500.0,223.8089,223.8281,223.5404,223.5404,2500.0
2023-02-02 14:10:00,233.1,233.14,232.6,232.6,13465.0,223.5404,223.5788,223.0609,223.0609,13465.0
2023-02-02 14:15:00,232.51,232.75,232.38,232.75,4805.0,222.9746,223.2048,222.8499,223.2048,4805.0
2023-02-02 14:20:00,232.81,233.02,232.8,233.02,8180.0,223.2623,223.4637,223.2527,223.4637,8180.0
2023-02-02 14:25:00,232.85,233.21,232.74,232.93,20217.0,223.3007,223.6459,223.1952,223.3774,20217.0
2023-02-02 14:30:00,232.95,233.17,232.73,232.73,8035.0,223.3966,223.6075,223.1856,223.1856,8035.0
2023-02-02 14:35:00,232.79,233.06,232.55,232.97,17261.0,223.2431,223.5021,223.013,223.4157,17261.0
2023-02-02 14:40:00,233.02,233.09,232.78,233.08,5182.0,223.4637,223.5308,223.2335,223.5212,5182.0
2023-02-02 14:45:00,233.22,233.23,232.99,233.19,3825.0,223.6555,223.6651,223.4349,223.6267,3825.0
2023-02-02 14:50:00,233.08,233.11,232.94,233.07,3301.0,223.5212,223.55,223.387,223.5116,3301.0
2023-02-02 14:55:00,233.0,233.06,232.68,232.69,26576.0,223.4445,223.5021,223.1376,223.1472,26576.0
2023-02-02 15:00:00,232.68,232.92,232.67,232.71,5103.0,223.1376,223.3678,223.128,223.1664,5103.0
2023-02-02 15:05:00,232.78,233.18,232.72,232.77,3653.0,223.2335,223.6171,223.176,223.2239,3653.0
2023-02-02 15:10:00,232.83,233.08,232.77,233.08,3655.0,223.2815,223.5212,223.2239,223.5212,3655.0
2023-02-02 15:15:00,232.99,233.11,232.9,233.1,3585.0,223.4349,223.55,223.3486,223.5404,3585.0
2023-02-02 15:20:00,233.11,233.35,233.11,233.24,2589.0,223.55,223.7802,223.55,223.6747,2589.0
2023-02-02 15:25:00,233.23,233.3,232.88,233.05,8488.0,223.6651,223.7322,223.3294,223.4925,8488.0
2023-02-02 15:30:00,233.03,233.17,232.96,233.17,7116.0,223.4733,223.6075,223.4062,223.6075,7116.0
2023-02-02 15:35:00,233.19,233.35,232.95,232.96,8894.0,223.6267,223.7802,223.3966,223.4062,8894.0
2023-02-02 15:40:00,232.99,233.03,232.42,232.65,9068.0,223.4349,223.4733,222.8883,223.1089,9068.0
2023-02-02 15:45:00,232.64,232.79,232.5,232.5,10525.0,223.0993,223.2431,222.965,222.965,10525.0
2023-02-02 15:50:00,232.5,232.7,232.39,232.4,18477.0,222.965,223.1568,222.8595,222.8691,18477.0
2023-02-02 15:55:00,232.39,232.58,232.26,232.45,62585.0,222.8595,223.0417,222.7349,222.9171,62585.0
2023-02-03 09:30:00,231.66,231.66,230.57,230.84,202819.0,222.1595,222.1595,221.1142,221.3731,202819.0
2023-02-03 09:35:00,231.09,231.38,231.08,231.38,1370.0,221.6128,221.891,221.6033,221.891,1370.0
2023-02-03 09:40:00,231.22,231.46,230.6,230.85,4413.0,221.7375,221.9677,221.1429,221.3827,4413.0
2023-02-03 09:45:00,230.55,230.55,230.05,230.12,4160.0,221.095,221.095,220.6155,220.6826,4160.0
2023-02-03 09:50:00,230.0,230.0,228.61,229.42,8275.0,220.5675,220.5675,219.2346,220.0113,8275.0
2023-02-03 09:55:00,229.37,229.56,228.87,229.14,2514.0,219.9634,220.1456,219.4839,219.7428,2514.0
2023-02-03 10:00:00,228.74,229.28,228.34,229.05,4696.0,219.3592,219.8771,218.9756,219.6565,4696.0
2023-02-03 10:05:00,229.07,229.36,228.81,229.36,4884.0,219.6757,219.9538,219.4263,219.9538,4884.0
2023-02-03 10:10:00,229.31,229.86,229.29,229.81,2681.0,219.9058,220.4333,219.8867,220.3853,2681.0
2023-02-03 10:15:00,229.83,229.9,229.66,229.83,3239.0,220.4045,220.4716,220.2415,220.4045,3239.0
2023-02-03 10:20:00,229.66,230.19,229.66,230.18,4933.0,220.2415,220.7498,220.2415,220.7402,4933.0
2023-02-03 10:25:00,230.29,230.43,229.79,230.42,3825.0,220.8457,220.9799,220.3662,220.9703,3825.0
2023-02-03 10:30:00,230.5,230.61,230.4,230.61,36402.0,221.047,221.1525,220.9511,221.1525,36402.0
2023-02-03 10:35:00,230.83,230.83,230.71,230.78,810.0,221.3635,221.3635,221.2484,221.3156,810.0
2023-02-03 10:40:00,230.84,230.84,230.34,230.73,3309.0,221.3731,221.3731,220.8936,221.2676,3309.0
2023-02-03 10:45:00,230.75,230.75,229.87,229.87,1960.0,221.2868,221.2868,220.4429,220.4429,1960.0
2023-02-03 10:50:00,229.82,229.82,229.65,229.74,2309.0,220.3949,220.3949,220.2319,220.3182,2309.0
2023-02-03 10:55:00,229.76,230.28,229.67,230.11,5224.0,220.3374,220.8361,220.2511,220.673,5224.0
2023-02-03 11:00:00,230.2,230.34,230.2,230.21,1931.0,220.7593,220.8936,220.7593,220.7689,1931.0
2023-02-03 11:05:00,230.27,230.34,230.1,230.27,4130.0,220.8265,220.8936,220.6634,220.8265,4130.0
2023-02-03 11:10:00,230.36,230.68,230.36,230.61,3644.0,220.9128,221.2197,220.9128,221.1525,3644.0
2023-02-03 11:15:00,230.61,230.64,230.23,230.37,1810.0,221.1525,221.1813,220.7881,220.9224,1810.0
2023-02-03 11:20:00,230.34,230.96,230.33,230.68,44701.0,220.8936,221.4882,220.884,221.2197,44701.0
2023-02-03 11:25:00,230.62,230.93,230.62,230.88,2326.0,221.1621,221.4594,221.1621,221.4115,2326.0
2023-02-03 11:30:00,230.84,231.16,230.84,231.01,2706.0,221.3731,221.68,221.3731,221.5361,2706.0
2023-02-03 11:35:00,230.97,231.03,230.5,230.52,2119.0,221.4978,221.5553,221.047,221.0662,2119.0
2023-02-03 11:40:00,230.7,230.8,230.57,230.57,1000.0,221.2388,221.3347,221.1142,221.1142,1000.0
2023-02-03 11:45:00,230.71,230.73,230.4,230.4,2140.0,221.2484,221.2676,220.9511,220.9511,2140.0
2023-02-03 11:50:00,230.39,230.48,230.26,230.35,3302.0,220.9416,221.0279,220.8169,220.9032,3302.0
2023-02-03 11:55:00,230.26,230.36,230.13,230.13,1180.0,220.8169,220.9128,220.6922,220.6922,1180.0
2023-02-03 12:00:00,230.09,230.37,230.03,230.28,2405.0,220.6539,220.9224,220.5963,220.8361,2405.0
2023-02-03 12:05:00,230.34,230.41,230.28,230.29,1204.0,220.8936,220.9607,220.8361,220.8457,1204.0
2023-02-03 12:10:00,230.33,230.42,230.26,230.42,800.0,220.884,220.9703,220.8169,220.9703,800.0
2023-02-03 12:15:00,230.45,230.47,230.28,230.44,3035.0,220.9991,221.0183,220.8361,220.9895,3035.0
2023-02-03 12:20:00,230.34,230.66,230.34,230.66,1319.0,220.8936,221.2005,220.8936,221.2005,1319.0
2023-02-03 12:25:00,230.63,230.69,230.59,230.66,2418.0,221.1717,221.2292,221.1333,221.2005,2418.0
2023-02-03 12:30:00,230.58,230.67,230.58,230.67,1485.0,221.1238,221.2101,221.1238,221.2101,1485.0
2023-02-03 12:35:00,230.62,230.68,230.45,230.5,2224.0,221.1621,221.2197,220.9991,221.047,2224.0
2023-02-03 12:40:00,230.5,230.58,230.5,230.55,500.0,221.047,221.1238,221.047,221.095,500.0
2023-02-03 12:45:00,230.62,230.66,230.44,230.44,2739.0,221.1621,221.2005,220.9895,220.9895,2739.0
2023-02-03 12:50:00,230.44,230.52,230.24,230.46,2776.0,220.9895,221.0662,220.7977,221.0087,2776.0
2023-02-03 12:55:00,230.47,230.58,230.15,230.2,2284.0,221.0183,221.1238,220.7114,220.7593,2284.0
2023-02-03 13:00:00,230.17,230.28,230.11,230.17,2125.0,220.7306,220.8361,220.673,220.7306,2125.0
2023-02-03 13:05:00,230.23,230.32,229.95,230.15,7419.0,220.7881,220.8744,220.5196,220.7114,7419.0
2023-02-03 13:10:00,230.08,230.22,230.0,230.19,4993.0,220.6443,220.7785,220.5675,220.7498,4993.0
2023-02-03 13:15:00,230.2,230.28,230.06,230.2,5436.0,220.7593,220.8361,220.6251,220.7593,5436.0
2023-02-03 13:20:00,230.18,230.36,230.12,230.14,3255.0,220.7402,220.9128,220.6826,220.7018,3255.0
2023-02-03 13:25:00,230.13,230.13,230.0,230.04,1330.0,220.6922,220.6922,220.5675,220.6059,1330.0
2023-02-03 13:30:00,230.0,230.12,229.98,229.99,1700.0,220.5675,220.6826,220.5484,220.558,1700.0
2023-02-03 13:35:00,230.0,230.18,230.0,230.08,1400.0,220.5675,220.7402,220.5675,220.6443,1400.0
2023-02-03 13:40:00,230.05,230.11,229.99,230.01,8260.0,220.6155,220.673,220.558,220.5771,8260.0
2023-02-03 13:45:00,230.07,230.22,230.0,230.12,5545.0,220.6347,220.7785,220.5675,220.6826,5545.0
2023-02-03 13:50:00,230.22,230.59,230.17,230.59,1405.0,220.7785,221.1333,220.7306,221.1333,1405.0
2023-02-03 13:55:00,230.47,230.58,230.44,230.58,1122.0,221.0183,221.1238,220.9895,221.1238,1122.0
2023-02-03 14:00:00,230.65,230.65,230.31,230.31,4588.0,221.1909,221.1909,220.8648,220.8648,4588.0
2023-02-03 14:05:00,230.29,230.48,230.27,230.48,1451.0,220.8457,221.0279,220.8265,221.0279,1451.0
2023-02-03 14:10:00,230.38,230.39,230.21,230.33,2800.0,220.932,220.9416,220.7689,220.884,2800.0
2023-02-03 14:15:00,230.4,230.41,230.0,230.0,1180.0,220.9511,220.9607,220.5675,220.5675,1180.0
2023-02-03 14:20:00,230.09,230.21,229.94,229.99,1997.0,220.6539,220.7689,220.51,220.558,1997.0
2023-02-03 14:25:00,230.08,230.17,229.98,230.17,3791.0,220.6443,220.7306,220.5484,220.7306,3791.0
2023-02-03 14:30:00,230.24,230.24,229.88,230.04,3442.0,220.7977,220.7977,220.4525,220.6059,3442.0
2023-02-03 14:35:00,230.14,230.41,230.14,230.4,2392.0,220.7018,220.9607,220.7018,220.9511,2392.0
2023-02-03 14:40:00,230.33,230.48,230.19,230.2,1200.0,220.884,221.0279,220.7498,220.7593,1200.0
2023-02-03 14:45:00,230.16,230.42,230.05,230.41,4352.0,220.721,220.9703,220.6155,220.9607,4352.0
2023-02-03 14:50:00,230.4,230.67,230.33,230.67,2591.0,220.9511,221.2101,220.884,221.2101,2591.0
2023-02-03 14:55:00,230.68,230.69,230.21,230.34,3180.0,221.2197,221.2292,220.7689,220.8936,3180.0
2023-02-03 15:00:00,230.14,230.15,230.02,230.09,1634.0,220.7018,220.7114,220.5867,220.6539,1634.0
2023-02-03 15:05:00,230.08,230.29,229.99,230.19,16887.0,220.6443,220.8457,220.558,220.7498,16887.0
2023-02-03 15:10:00,230.16,230.21,229.99,229.99,3092.0,220.721,220.7689,220.558,220.558,3092.0
2023-02-03 15:15:00,230.02,230.3,229.96,230.17,9848.0,220.5867,220.8552,220.5292,220.7306,9848.0
2023-02-03 15:20:00,230.17,230.25,230.06,230.11,1749.0,220.7306,220.8073,220.6251,220.673,1749.0
2023-02-03 15:25:00,230.09,230.17,229.98,230.03,4670.0,220.6539,220.7306,220.5484,220.5963,4670.0
2023-02-03 15:30:00,230.08,230.55,230.08,230.22,10933.0,220.6443,221.095,220.6443,220.7785,10933.0
2023-02-03 15:35:00,230.24,230.25,229.99,230.06,13928.0,220.7977,220.8073,220.558,220.6251,13928.0
2023-02-03 15:40:00,230.08,230.78,230.08,230.58,11099.0,220.6443,221.3156,220.6443,221.1238,11099.0
2023-02-03 15:45:00,230.62,230.95,230.58,230.81,20004.0,221.1621,221.4786,221.1238,221.3443,20004.0
2023-02-03 15:50:00,230.82,231.44,230.66,231.41,35858.0,221.3539,221.9485,221.2005,221.9197,35858.0
2023-02-03 15:55:00,231.45,231.5,230.84,230.87,71712.0,221.9581,222.006,221.3731,221.4019,71712.0
2023-02-06 09:30:00,229.95,230.68,229.83,230.23,10853.0,220.5196,221.2197,220.4045,220.7881,10853.0
2023-02-06 09:35:00,230.54,231.54,230.08,231.26,7872.0,221.0854,222.0444,220.6443,221.7759,7872.0
2023-02-06 09:40:00,231.2,231.41,230.56,230.62,4864.0,221.7183,221.9197,221.1046,221.1621,4864.0
2023-02-06 09:45:00,230.94,231.1,230.62,231.06,6088.0,221.469,221.6224,221.1621,221.5841,6088.0
2023-02-06 09:50:00,231.06,231.51,230.94,231.47,8669.0,221.5841,222.0156,221.469,221.9773,8669.0
2023-02-06 09:55:00,231.34,231.35,230.97,230.97,7601.0,221.8526,221.8622,221.4978,221.4978,7601.0
2023-02-06 10:00:00,231.08,231.13,230.43,230.5,3828.0,221.6033,221.6512,220.9799,221.047,3828.0
2023-02-06 10:05:00,230.38,230.47,230.08,230.21,2338.0,220.932,221.0183,220.6443,220.7689,2338.0
2023-02-06 10:10:00,230.13,230.42,229.95,230.4,5629.0,220.6922,220.9703,220.5196,220.9511,5629.0
2023-02-06 10:15:00,230.41,230.41,230.06,230.19,1600.0,220.9607,220.9607,220.6251,220.7498,1600.0
2023-02-06 10:20:00,230.16,230.26,229.96,230.07,4027.0,220.721,220.8169,220.5292,220.6347,4027.0
2023-02-06 10:25:00,230.09,230.18,229.85,230.1,5607.0,220.6539,220.7402,220.4237,220.6634,5607.0
2023-02-06 10:30:00,230.11,230.41,230.1,230.15,2960.0,220.673,220.9607,220.6634,220.7114,2960.0
2023-02-06 10:35:00,230.25,230.94,230.25,230.89,4770.0,220.8073,221.469,220.8073,221.421,4770.0
2023-02-06 10:40:00,230.83,230.83,230.58,230.58,3992.0,221.3635,221.3635,221.1238,221.1238,3992.0
2023-02-06 10:45:00,230.43,230.51,230.3,230.33,2693.0,220.9799,221.0566,220.8552,220.884,2693.0
2023-02-06 10:50:00,230.35,231.0,230.35,230.78,3670.0,220.9032,221.5265,220.9032,221.3156,3670.0
2023-02-06 10:55:00,230.74,230.75,230.47,230.47,4164.0,221.2772,221.2868,221.0183,221.0183,4164.0
2023-02-06 11:00:00,230.54,230.78,230.33,230.75,4619.0,221.0854,221.3156,220.884,221.2868,4619.0
2023-02-06 11:05:00,230.77,230.96,230.75,230.78,4883.0,221.306,221.4882,221.2868,221.3156,4883.0
2023-02-06 11:10:00,230.84,230.85,230.56,230.81,2917.0,221.3731,221.3827,221.1046,221.3443,2917.0
2023-02-06 11:15:00,230.74,231.15,230.71,231.15,3306.0,221.2772,221.6704,221.2484,221.6704,3306.0
2023-02-06 11:20:00,231.12,231.3,231.12,231.29,5231.0,221.6416,221.8142,221.6416,221.8046,5231.0
2023-02-06 11:25:00,231.3,231.47,231.25,231.28,6606.0,221.8142,221.9773,221.7663,221.7951,6606.0
2023-02-06 11:30:00,231.23,231.44,231.13,231.27,6172.0,221.7471,221.9485,221.6512,221.7855,6172.0
2023-02-06 11:35:00,231.36,231.43,231.09,231.09,2923.0,221.8718,221.9389,221.6128,221.6128,2923.0
2023-02-06 11:40:00,231.13,231.39,231.09,231.28,5816.0,221.6512,221.9005,221.6128,221.7951,5816.0
2023-02-06 11:45:00,231.18,231.26,230.93,231.09,5847.0,221.6992,221.7759,221.4594,221.6128,5847.0
2023-02-06 11:50:00,231.14,231.18,231.06,231.06,3465.0,221.6608,221.6992,221.5841,221.5841,3465.0
2023-02-06 11:55:00,231.0,231.14,230.91,230.97,9359.0,221.5265,221.6608,221.4402,221.4978,9359.0
2023-02-06 12:00:00,230.96,231.1,230.86,231.03,2849.0,221.4882,221.6224,221.3923,221.5553,2849.0
2023-02-06 12:05:00,231.03,231.16,231.03,231.07,3786.0,221.5553,221.68,221.5553,221.5937,3786.0
2023-02-06 12:10:00,231.1,231.1,231.01,231.08,2225.0,221.6224,221.6224,221.5361,221.6033,2225.0
2023-02-06 12:15:00,230.98,231.11,230.97,231.02,2250.0,221.5074,221.632,221.4978,221.5457,2250.0
2023-02-06 12:20:00,231.09,231.16,230.95,230.99,2201.0,221.6128,221.68,221.4786,221.5169,2201.0
2023-02-06 12:25:00,231.01,231.08,230.85,230.87,2215.0,221.5361,221.6033,221.3827,221.4019,2215.0
2023-02-06 12:30:00,230.87,231.17,230.79,231.17,7912.0,221.4019,221.6896,221.3251,221.6896,7912.0
2023-02-06 12:35:00,231.24,231.32,231.15,231.24,4318.0,221.7567,221.8334,221.6704,221.7567,4318.0
2023-02-06 12:40:00,231.22,231.47,231.19,231.38,5476.0,221.7375,221.9773,221.7087,221.891,5476.0
2023-02-06 12:45:00,231.4,231.56,231.32,231.47,3163.0,221.9101,222.0636,221.8334,221.9773,3163.0
2023-02-06 12:50:00,231.45,231.47,231.17,231.17,2415.0,221.9581,221.9773,221.6896,221.6896,2415.0
2023-02-06 12:55:00,231.26,231.45,231.21,231.31,4939.0,221.7759,221.9581,221.7279,221.8238,4939.0
2023-02-06 13:00:00,231.36,231.51,231.26,231.46,4564.0,221.8718,222.0156,221.7759,221.9677,4564.0
2023-02-06 13:05:00,231.46,231.67,231.41,231.58,3848.0,221.9677,222.1691,221.9197,222.0827,3848.0
2023-02-06 13:10:00,231.62,231.62,231.4,231.56,4999.0,222.1211,222.1211,221.9101,222.0636,4999.0
2023-02-06 13:15:00,231.53,231.63,231.43,231.63,3758.0,222.0348,222.1307,221.9389,222.1307,3758.0
2023-02-06 13:20:00,231.67,231.83,231.59,231.83,5895.0,222.1691,222.3225,222.0923,222.3225,5895.0
2023-02-06 13:25:00,231.71,231.79,231.56,231.56,3448.0,222.2074,222.2841,222.0636,222.0636,3448.0
2023-02-06 13:30:00,231.57,231.76,231.54,231.65,2774.0,222.0732,222.2554,222.0444,222.1499,2774.0
2023-02-06 13:35:00,231.71,231.71,231.64,231.71,5215.0,222.2074,222.2074,222.1403,222.2074,5215.0
2023-02-06 13:40:00,231.7,231.86,231.57,231.81,2328.0,222.1978,222.3513,222.0732,222.3033,2328.0
2023-02-06 13:45:00,231.91,231.91,231.77,231.81,6200.0,222.3992,222.3992,222.265,222.3033,6200.0
2023-02-06 13:50:00,231.9,231.97,231.78,231.94,4404.0,222.3896,222.4568,222.2745,222.428,4404.0
2023-02-06 13:55:00,231.81,231.88,231.52,231.54,3250.0,222.3033,222.3704,222.0252,222.0444,3250.0
2023-02-06 14:00:00,231.63,231.63,231.43,231.53,3466.0,222.1307,222.1307,221.9389,222.0348,3466.0
2023-02-06 14:05:00,231.6,231.86,231.6,231.84,4296.0,222.1019,222.3513,222.1019,222.3321,4296.0
2023-02-06 14:10:00,231.81,231.85,231.7,231.73,3035.0,222.3033,222.3417,222.1978,222.2266,3035.0
2023-02-06 14:15:00,231.66,231.75,231.49,231.74,4542.0,222.1595,222.2458,221.9964,222.2362,4542.0
2023-02-06 14:20:00,231.7,231.79,231.55,231.57,5388.0,222.1978,222.2841,222.054,222.0732,5388.0
2023-02-06 14:25:00,231.49,231.5,231.15,231.15,4050.0,221.9964,222.006,221.6704,221.6704,4050.0
2023-02-06 14:30:00,231.2,231.28,231.02,231.07,3914.0,221.7183,221.7951,221.5457,221.5937,3914.0
2023-02-06 14:35:00,231.11,231.29,231.09,231.1,4047.0,221.632,221.8046,221.6128,221.6224,4047.0
2023-02-06 14:40:00,231.04,231.15,230.97,231.07,3917.0,221.5649,221.6704,221.4978,221.5937,3917.0
2023-02-06 14:45:00,231.05,231.09,230.98,231.06,3851.0,221.5745,221.6128,221.5074,221.5841,3851.0
2023-02-06 14:50:00,231.06,231.07,230.74,230.98,7517.0,221.5841,221.5937,221.2772,221.5074,7517.0
2023-02-06 14:55:00,230.96,231.09,230.94,231.0,5054.0,221.4882,221.6128,221.469,221.5265,5054.0
2023-02-06 15:00:00,231.04,231.16,231.01,231.1,4420.0,221.5649,221.68,221.5361,221.6224,4420.0
2023-02-06 15:05:00,230.96,231.16,230.84,231.16,7198.0,221.4882,221.68,221.3731,221.68,7198.0
2023-02-06 15:10:00,231.22,231.37,231.08,231.3,9782.0,221.7375,221.8814,221.6033,221.8142,9782.0
2023-02-06 15:15:00,231.26,231.26,231.02,231.17,5506.0,221.7759,221.7759,221.5457,221.6896,5506.0
2023-02-06 15:20:00,231.15,231.38,231.14,231.34,9462.0,221.6704,221.891,221.6608,221.8526,9462.0
2023-02-06 15:25:00,231.28,231.34,231.19,231.24,7734.0,221.7951,221.8526,221.7087,221.7567,7734.0
2023-02-06 15:30:00,231.13,231.71,231.07,231.7,13690.0,221.6512,222.2074,221.5937,222.1978,13690.0
2023-02-06 15:35:00,231.68,231.97,231.67,231.85,9947.0,222.1786,222.4568,222.1691,222.3417,9947.0
2023-02-06 15:40:00,231.89,232.13,231.82,232.05,15942.0,222.38,222.6102,222.3129,222.5335,15942.0
2023-02-06 15:45:00,232.0,232.14,231.92,231.96,16489.0,222.4855,222.6198,222.4088,222.4472,16489.0
2023-02-06 15:50:00,231.98,232.13,231.93,232.09,19379.0,222.4663,222.6102,222.4184,222.5718,19379.0
2023-02-06 15:55:00,232.02,232.22,231.96,232.03,52732.0,222.5047,222.6965,222.4472,222.5143,52732.0
2023-02-07 09:30:00,229.3,229.85,228.75,229.27,17755.0,220.6601,221.1894,220.1309,220.6313,17755.0
2023-02-07 09:35:00,229.43,229.46,229.13,229.23,3986.0,220.7852,220.8141,220.4966,220.5928,3986.0
2023-02-07 09:40:00,229.2,230.32,229.2,229.86,19535.0,220.5639,221.6417,220.5639,221.199,19535.0
2023-02-07 09:45:00,229.85,230.36,229.72,229.74,11635.0,221.1894,221.6802,221.0643,221.0836,11635.0
2023-02-07 09:50:00,229.71,229.72,229.55,229.72,2730.0,221.0547,221.0643,220.9007,221.0643,2730.0
2023-02-07 09:55:00,229.8,230.01,229.46,229.72,4393.0,221.1413,221.3434,220.8141,221.0643,4393.0
2023-02-07 10:00:00,229.72,229.83,229.18,229.75,10818.0,221.0643,221.1702,220.5447,221.0932,10818.0
2023-02-07 10:05:00,229.62,229.78,229.42,229.62,5909.0,220.9681,221.1221,220.7756,220.9681,5909.0
2023-02-07 10:10:00,229.61,229.64,229.29,229.36,4448.0,220.9585,220.9873,220.6505,220.7179,4448.0
2023-02-07 10:15:00,229.36,229.65,229.33,229.57,5930.0,220.7179,220.997,220.689,220.92,5930.0
2023-02-07 10:20:00,229.58,229.64,229.22,229.31,7570.0,220.9296,220.9873,220.5832,220.6698,7570.0
2023-02-07 10:25:00,229.18,229.34,229.1,229.19,18613.0,220.5447,220.6986,220.4677,220.5543,18613.0
2023-02-07 10:30:00,229.19,229.28,228.92,229.27,10814.0,220.5543,220.6409,220.2945,220.6313,10814.0
2023-02-07 10:35:00,229.27,229.34,229.11,229.34,4082.0,220.6313,220.6986,220.4773,220.6986,4082.0
2023-02-07 10:40:00,229.3,229.45,229.27,229.45,2113.0,220.6601,220.8045,220.6313,220.8045,2113.0
2023-02-07 10:45:00,229.35,229.55,229.2,229.41,13050.0,220.7083,220.9007,220.5639,220.766,13050.0
2023-02-07 10:50:00,229.46,229.86,229.46,229.8,8826.0,220.8141,221.199,220.8141,221.1413,8826.0
2023-02-07 10:55:00,229.74,229.97,229.47,229.55,3130.0,221.0836,221.3049,220.8237,220.9007,3130.0
2023-02-07 11:00:00,229.53,229.87,229.5,229.77,4015.0,220.8815,221.2087,220.8526,221.1124,4015.0
2023-02-07 11:05:00,229.82,230.05,229.58,229.94,6184.0,221.1606,221.3819,220.9296,221.276,6184.0
2023-02-07 11:10:00,229.99,230.09,229.92,230.01,2995.0,221.3241,221.4204,221.2568,221.3434,2995.0
2023-02-07 11:15:00,229.98,230.18,229.6,229.61,6931.0,221.3145,221.507,220.9488,220.9585,6931.0
2023-02-07 11:20:00,229.61,229.67,229.3,229.3,3753.0,220.9585,221.0162,220.6601,220.6601,3753.0
2023-02-07 11:25:00,229.34,229.37,229.22,229.29,3558.0,220.6986,220.7275,220.5832,220.6505,3558.0
2023-02-07 11:30:00,229.41,229.58,229.33,229.58,5006.0,220.766,220.9296,220.689,220.9296,5006.0
2023-02-07 11:35:00,229.6,229.6,229.47,229.56,1517.0,220.9488,220.9488,220.8237,220.9104,1517.0
2023-02-07 11:40:00,229.5,229.58,229.29,229.3,4086.0,220.8526,220.9296,220.6505,220.6601,4086.0
2023-02-07 11:45:00,229.3,229.73,229.22,229.73,26162.0,220.6601,221.0739,220.5832,221.0739,26162.0
2023-02-07 11:50:00,229.63,229.83,229.27,229.28,8874.0,220.9777,221.1702,220.6313,220.6409,8874.0
2023-02-07 11:55:00,229.3,229.59,229.11,229.4,7223.0,220.6601,220.9392,220.4773,220.7564,7223.0
2023-02-07 12:00:00,229.39,229.67,229.32,229.38,3723.0,220.7468,221.0162,220.6794,220.7371,3723.0
2023-02-07 12:05:00,229.38,229.44,229.27,229.29,3513.0,220.7371,220.7949,220.6313,220.6505,3513.0
2023-02-07 12:10:00,229.33,229.33,229.16,229.23,2286.0,220.689,220.689,220.5254,220.5928,2286.0
2023-02-07 12:15:00,229.13,229.24,228.95,229.24,4255.0,220.4966,220.6024,220.3233,220.6024,4255.0
2023-02-07 12:20:00,229.29,229.33,229.21,229.26,4544.0,220.6505,220.689,220.5735,220.6217,4544.0
2023-02-07 12:25:00,229.3,229.33,229.21,229.24,3075.0,220.6601,220.689,220.5735,220.6024,3075.0
2023-02-07 12:30:00,229.26,229.39,229.1,229.39,8635.0,220.6217,220.7468,220.4677,220.7468,8635.0
2023-02-07 12:35:00,229.39,229.41,229.18,229.3,6051.0,220.7468,220.766,220.5447,220.6601,6051.0
2023-02-07 12:40:00,229.37,230.03,229.37,230.03,3632.0,220.7275,221.3626,220.7275,221.3626,3632.0
2023-02-07 12:45:00,230.12,230.47,229.98,230.32,5124.0,221.4492,221.7861,221.3145,221.6417,5124.0
2023-02-07 12:50:00,230.4,230.68,230.07,230.64,5021.0,221.7187,221.9881,221.4011,221.9497,5021.0
2023-02-07 12:55:00,230.56,230.61,230.3,230.3,3679.0,221.8727,221.9208,221.6225,221.6225,3679.0
2023-02-07 13:00:00,230.43,230.63,230.31,230.45,3611.0,221.7476,221.94,221.6321,221.7668,3611.0
2023-02-07 13:05:00,230.36,230.49,230.27,230.28,2427.0,221.6802,221.8053,221.5936,221.6032,2427.0
2023-02-07 13:10:00,230.37,230.38,229.93,229.96,3126.0,221.6898,221.6995,221.2664,221.2953,3126.0
2023-02-07 13:15:00,229.94,230.05,229.48,229.62,54169.0,221.276,221.3819,220.8334,220.9681,54169.0
2023-02-07 13:20:00,229.52,229.53,229.32,229.34,2448.0,220.8719,220.8815,220.6794,220.6986,2448.0
2023-02-07 13:25:00,229.5,229.5,229.16,229.16,6164.0,220.8526,220.8526,220.5254,220.5254,6164.0
2023-02-07 13:30:00,229.11,229.11,228.56,228.67,17635.0,220.4773,220.4773,219.948,220.0539,17635.0
2023-02-07 13:35:00,228.68,228.99,228.56,228.77,9674.0,220.0635,220.3618,219.948,220.1501,9674.0
2023-02-07 13:40:00,228.82,229.05,228.76,228.76,3340.0,220.1982,220.4196,220.1405,220.1405,3340.0
2023-02-07 13:45:00,228.81,229.01,228.67,228.92,14339.0,220.1886,220.3811,220.0539,220.2945,14339.0
2023-02-07 13:50:00,228.86,229.27,228.85,229.16,7684.0,220.2367,220.6313,220.2271,220.5254,7684.0
2023-02-07 13:55:00,229.28,229.43,229.25,229.43,2100.0,220.6409,220.7852,220.612,220.7852,2100.0
2023-02-07 14:00:00,229.44,229.88,229.44,229.86,3569.0,220.7949,221.2183,220.7949,221.199,3569.0
2023-02-07 14:05:00,229.91,230.43,229.79,230.34,5081.0,221.2472,221.7476,221.1317,221.661,5081.0
2023-02-07 14:10:00,230.27,230.38,230.11,230.12,3752.0,221.5936,221.6995,221.4396,221.4492,3752.0
2023-02-07 14:15:00,230.26,230.32,230.14,230.16,5878.0,221.584,221.6417,221.4685,221.4877,5878.0
2023-02-07 14:20:00,230.19,230.19,229.87,230.01,3976.0,221.5166,221.5166,221.2087,221.3434,3976.0
2023-02-07 14:25:00,230.02,230.08,229.86,229.95,4401.0,221.353,221.4108,221.199,221.2857,4401.0
2023-02-07 14:30:00,229.95,230.28,229.76,230.09,57322.0,221.2857,221.6032,221.1028,221.4204,57322.0
2023-02-07 14:35:00,230.06,230.07,229.6,229.61,4708.0,221.3915,221.4011,220.9488,220.9585,4708.0
2023-02-07 14:40:00,229.56,229.91,229.49,229.59,4604.0,220.9104,221.2472,220.843,220.9392,4604.0
2023-02-07 14:45:00,229.58,229.88,229.57,229.8,4699.0,220.9296,221.2183,220.92,221.1413,4699.0
2023-02-07 14:50:00,229.69,230.0,229.56,229.89,5403.0,221.0355,221.3338,220.9104,221.2279,5403.0
2023-02-07 14:55:00,230.03,230.08,229.86,230.03,3256.0,221.3626,221.4108,221.199,221.3626,3256.0
2023-02-07 15:00:00,230.1,230.43,229.97,229.97,4648.0,221.43,221.7476,221.3049,221.3049,4648.0
2023-02-07 15:05:00,230.02,230.07,229.73,229.83,3562.0,221.353,221.4011,221.0739,221.1702,3562.0
2023-02-07 15:10:00,229.88,229.89,229.6,229.69,6076.0,221.2183,221.2279,220.9488,221.0355,6076.0
2023-02-07 15:15:00,229.6,230.03,229.55,229.86,11559.0,220.9488,221.3626,220.9007,221.199,11559.0
2023-02-07 15:20:00,229.94,230.34,229.91,230.12,5478.0,221.276,221.661,221.2472,221.4492,5478.0
2023-02-07 15:25:00,230.13,230.16,230.0,230.09,5708.0,221.4589,221.4877,221.3338,221.4204,5708.0
2023-02-07 15:30:00,230.12,230.18,230.01,230.06,8648.0,221.4492,221.507,221.3434,221.3915,8648.0
2023-02-07 15:35:00,230.08,230.38,230.0,230.37,10049.0,221.4108,221.6995,221.3338,221.6898,10049.0
2023-02-07 15:40:00,230.39,230.48,230.34,230.41,10987.0,221.7091,221.7957,221.661,221.7283,10987.0
2023-02-07 15:45:00,230.39,230.54,230.25,230.52,18264.0,221.7091,221.8534,221.5744,221.8342,18264.0
2023-02-07 15:50:00,230.55,230.91,230.5,230.83,27471.0,221.863,222.2095,221.8149,222.1325,27471.0
2023-02-07 15:55:00,230.83,230.88,230.13,230.31,57645.0,222.1325,222.1806,221.4589,221.6321,57645.0
2023-02-08 09:30:00,229.97,230.0,228.99,229.59,12404.0,221.3049,221.3338,220.3618,220.9392,12404.0
2023-02-08 09:35:00,229.59,230.0,229.42,229.95,7383.0,220.9392,221.3338,220.7756,221.2857,7383.0
2023-02-08 09:40:00,229.97,230.2,229.97,230.11,3759.0,221.3049,221.5262,221.3049,221.4396,3759.0
2023-02-08 09:45:00,230.3,230.39,230.11,230.23,5885.0,221.6225,221.7091,221.4396,221.5551,5885.0
2023-02-08 09:50:00,230.19,230.49,229.98,230.32,4018.0,221.5166,221.8053,221.3145,221.6417,4018.0
2023-02-08 09:55:00,230.49,230.82,230.49,230.67,5040.0,221.8053,222.1229,221.8053,221.9785,5040.0
2023-02-08 10:00:00,230.64,230.93,230.36,230.36,13118.0,221.9497,222.2287,221.6802,221.6802,13118.0
2023-02-08 10:05:00,230.23,230.33,229.89,230.13,5978.0,221.5551,221.6513,221.2279,221.4589,5978.0
2023-02-08 10:10:00,230.07,230.53,230.07,230.48,6933.0,221.4011,221.8438,221.4011,221.7957,6933.0
2023-02-08 10:15:00,230.51,230.62,230.37,230.62,4084.0,221.8246,221.9304,221.6898,221.9304,4084.0
2023-02-08 10:20:00,230.47,230.56,230.4,230.49,27750.0,221.7861,221.8727,221.7187,221.8053,27750.0
2023-02-08 10:25:00,230.6,231.04,230.55,230.95,111437.0,221.9112,222.3346,221.863,222.248,111437.0
2023-02-08 10:30:00,231.06,231.06,230.66,230.77,3203.0,222.3538,222.3538,221.9689,222.0748,3203.0
2023-02-08 10:35:00,230.77,230.82,230.56,230.82,9454.0,222.0748,222.1229,221.8727,222.1229,9454.0
2023-02-08 10:40:00,230.85,231.05,230.69,231.0,4351.0,222.1517,222.3442,221.9978,222.2961,4351.0
2023-02-08 10:45:00,230.96,231.07,230.95,231.04,2514.0,222.2576,222.3635,222.248,222.3346,2514.0
2023-02-08 10:50:00,231.1,231.13,230.83,230.83,1978.0,222.3923,222.4212,222.1325,222.1325,1978.0
2023-02-08 10:55:00,230.88,231.12,230.83,231.01,2828.0,222.1806,222.4116,222.1325,222.3057,2828.0
2023-02-08 11:00:00,231.06,231.48,230.98,231.38,4316.0,222.3538,222.758,222.2768,222.6618,4316.0
2023-02-08 11:05:00,231.32,231.5,231.3,231.49,3961.0,222.604,222.7773,222.5848,222.7676,3961.0
2023-02-08 11:10:00,231.4,231.51,231.3,231.51,2043.0,222.681,222.7869,222.5848,222.7869,2043.0
2023-02-08 11:15:00,231.52,231.52,231.29,231.29,1303.0,222.7965,222.7965,222.5752,222.5752,1303.0
2023-02-08 11:20:00,231.26,231.3,230.86,230.86,1760.0,222.5463,222.5848,222.1614,222.1614,1760.0
2023-02-08 11:25:00,230.88,230.88,230.35,230.55,2980.0,222.1806,222.1806,221.6706,221.863,2980.0
2023-02-08 11:30:00,230.62,230.62,230.34,230.38,2691.0,221.9304,221.9304,221.661,221.6995,2691.0
2023-02-08 11:35:00,230.37,230.51,230.35,230.35,2853.0,221.6898,221.8246,221.6706,221.6706,2853.0
2023-02-08 11:40:00,230.35,230.46,230.08,230.15,2204.0,221.6706,221.7764,221.4108,221.4781,2204.0
2023-02-08 11:45:00,230.15,230.29,230.15,230.24,606.0,221.4781,221.6128,221.4781,221.5647,606.0
2023-02-08 11:50:00,230.2,230.31,230.19,230.24,5136.0,221.5262,221.6321,221.5166,221.5647,5136.0
2023-02-08 11:55:00,230.16,230.6,230.12,230.39,6950.0,221.4877,221.9112,221.4492,221.7091,6950.0
2023-02-08 12:00:00,230.22,230.49,230.09,230.49,5414.0,221.5455,221.8053,221.4204,221.8053,5414.0
2023-02-08 12:05:00,230.4,230.54,230.37,230.4,4003.0,221.7187,221.8534,221.6898,221.7187,4003.0
2023-02-08 12:10:00,230.51,230.66,230.3,230.37,12455.0,221.8246,221.9689,221.6225,221.6898,12455.0
2023-02-08 12:15:00,230.37,230.62,230.3,230.58,11886.0,221.6898,221.9304,221.6225,221.8919,11886.0
2023-02-08 12:20:00,230.67,230.97,230.67,230.91,5663.0,221.9785,222.2672,221.9785,222.2095,5663.0
2023-02-08 12:25:00,230.96,231.15,230.62,230.8,23718.0,222.2576,222.4404,221.9304,222.1036,23718.0
2023-02-08 12:30:00,230.85,231.02,230.83,230.86,3785.0,222.1517,222.3153,222.1325,222.1614,3785.0
2023-02-08 12:35:00,230.8,231.03,230.79,230.8,2394.0,222.1036,222.325,222.094,222.1036,2394.0
2023-02-08 12:40:00,230.79,230.79,230.65,230.7,1280.0,222.094,222.094,221.9593,222.0074,1280.0
2023-02-08 12:45:00,230.75,230.98,230.75,230.98,1258.0,222.0555,222.2768,222.0555,222.2768,1258.0
2023-02-08 12:50:00,230.98,230.98,230.87,230.87,1606.0,222.2768,222.2768,222.171,222.171,1606.0
2023-02-08 12:55:00,230.91,230.92,230.66,230.66,2596.0,222.2095,222.2191,221.9689,221.9689,2596.0
2023-02-08 13:00:00,230.66,230.83,230.51,230.75,2024.0,221.9689,222.1325,221.8246,222.0555,2024.0
2023-02-08 13:05:00,230.76,231.02,230.67,230.99,4304.0,222.0651,222.3153,221.9785,222.2865,4304.0
2023-02-08 13:10:00,230.95,230.95,230.72,230.72,2681.0,222.248,222.248,222.0266,222.0266,2681.0
2023-02-08 13:15:00,230.77,230.78,230.63,230.63,2226.0,222.0748,222.0844,221.94,221.94,2226.0
2023-02-08 13:20:00,230.67,230.77,230.59,230.71,5028.0,221.9785,222.0748,221.9015,222.017,5028.0
2023-02-08 13:25:00,230.72,230.72,230.49,230.49,2718.0,222.0266,222.0266,221.8053,221.8053,2718.0
2023-02-08 13:30:00,230.52,230.55,230.38,230.38,3257.0,221.8342,221.863,221.6995,221.6995,3257.0
2023-02-08 13:35:00,230.4,230.57,230.39,230.44,5286.0,221.7187,221.8823,221.7091,221.7572,5286.0
2023-02-08 13:40:00,230.44,230.66,230.39,230.66,6286.0,221.7572,221.9689,221.7091,221.9689,6286.0
2023-02-08 13:45:00,230.66,230.71,230.57,230.59,2982.0,221.9689,222.017,221.8823,221.9015,2982.0
2023-02-08 13:50:00,230.66,230.8,230.61,230.71,3855.0,221.9689,222.1036,221.9208,222.017,3855.0
2023-02-08 13:55:00,230.82,231.06,230.62,230.78,25952.0,222.1229,222.3538,221.9304,222.0844,25952.0
2023-02-08 14:00:00,230.77,230.77,230.58,230.64,5024.0,222.0748,222.0748,221.8919,221.9497,5024.0
2023-02-08 14:05:00,230.68,230.68,230.47,230.49,6292.0,221.9881,221.9881,221.7861,221.8053,6292.0
2023-02-08 14:10:00,230.48,230.82,230.44,230.82,5464.0,221.7957,222.1229,221.7572,222.1229,5464.0
2023-02-08 14:15:00,230.88,231.04,230.81,230.99,14747.0,222.1806,222.3346,222.1133,222.2865,14747.0
2023-02-08 14:20:00,230.99,231.05,230.93,230.99,4761.0,222.2865,222.3442,222.2287,222.2865,4761.0
2023-02-08 14:25:00,231.01,231.01,230.6,230.6,33792.0,222.3057,222.3057,221.9112,221.9112,33792.0
2023-02-08 14:30:00,230.67,230.92,230.63,230.8,9366.0,221.9785,222.2191,221.94,222.1036,9366.0
2023-02-08 14:35:00,230.86,230.87,230.74,230.84,3661.0,222.1614,222.171,222.0459,222.1421,3661.0
2023-02-08 14:40:00,230.85,230.9,230.34,230.43,86364.0,222.1517,222.1999,221.661,221.7476,86364.0
2023-02-08 14:45:00,230.24,230.49,230.22,230.38,7836.0,221.5647,221.8053,221.5455,221.6995,7836.0
2023-02-08 14:50:00,230.38,230.5,230.37,230.45,3846.0,221.6995,221.8149,221.6898,221.7668,3846.0
2023-02-08 14:55:00,230.46,230.71,230.43,230.71,3021.0,221.7764,222.017,221.7476,222.017,3021.0
2023-02-08 15:00:00,230.73,230.81,230.65,230.69,12509.0,222.0363,222.1133,221.9593,221.9978,12509.0
2023-02-08 15:05:00,230.67,230.9,230.6,230.9,14992.0,221.9785,222.1999,221.9112,222.1999,14992.0
2023-02-08 15:10:00,230.84,230.85,230.56,230.64,8264.0,222.1421,222.1517,221.8727,221.9497,8264.0
2023-02-08 15:15:00,230.7,230.77,230.61,230.64,9748.0,222.0074,222.0748,221.9208,221.9497,9748.0
2023-02-08 15:20:00,230.7,230.91,230.67,230.75,6659.0,222.0074,222.2095,221.9785,222.0555,6659.0
2023-02-08 15:25:00,230.74,230.77,230.66,230.71,10855.0,222.0459,222.0748,221.9689,222.017,10855.0
2023-02-08 15:30:00,230.71,230.81,230.59,230.59,22149.0,222.017,222.1133,221.9015,221.9015,22149.0
2023-02-08 15:35:00,230.6,230.87,230.54,230.85,12142.0,221.9112,222.171,221.8534,222.1517,12142.0
2023-02-08 15:40:00,230.82,230.82,230.67,230.74,20620.0,222.1229,222.1229,221.9785,222.0459,20620.0
2023-02-08 15:45:00,230.7,230.81,230.5,230.56,49786.0,222.0074,222.1133,221.8149,221.8727,49786.0
2023-02-08 15:50:00,230.56,230.57,229.24,229.61,87643.0,221.8727,221.8823,220.6024,220.9585,87643.0
2023-02-08 15:55:00,229.62,230.26,229.32,230.16,70437.0,220.9681,221.584,220.6794,221.4877,70437.0
2023-02-09 09:30:00,232.32,232.32,230.92,230.92,11055.0,223.5664,223.5664,222.2191,222.2191,11055.0
2023-02-09 09:35:00,231.56,231.57,231.03,231.5,831.0,222.835,222.8446,222.325,222.7773,831.0
2023-02-09 09:40:00,231.41,231.41,230.91,231.21,1160.0,222.6906,222.6906,222.2095,222.4982,1160.0
2023-02-09 09:45:00,231.01,231.01,229.91,230.51,10580.0,222.3057,222.3057,221.2472,221.8246,10580.0
2023-02-09 09:50:00,230.64,230.66,230.55,230.55,1100.0,221.9497,221.9689,221.863,221.863,1100.0
2023-02-09 09:55:00,230.43,230.43,229.73,229.75,1895.0,221.7476,221.7476,221.0739,221.0932,1895.0
2023-02-09 10:00:00,229.4,229.8,229.25,229.8,6752.0,220.7564,221.1413,220.612,221.1413,6752.0
2023-02-09 10:05:00,229.8,229.99,229.7,229.8,11092.0,221.1413,221.3241,221.0451,221.1413,11092.0
2023-02-09 10:10:00,229.75,230.03,229.75,229.95,11700.0,221.0932,221.3626,221.0932,221.2857,11700.0
2023-02-09 10:15:00,230.02,230.12,229.93,230.12,2604.0,221.353,221.4492,221.2664,221.4492,2604.0
2023-02-09 10:20:00,230.19,230.22,229.82,230.22,27864.0,221.5166,221.5455,221.1606,221.5455,27864.0
2023-02-09 10:25:00,230.24,230.39,229.89,230.34,96046.0,221.5647,221.7091,221.2279,221.661,96046.0
2023-02-09 10:30:00,230.32,230.33,230.0,230.27,19770.0,221.6417,221.6513,221.3338,221.5936,19770.0
2023-02-09 10:35:00,230.31,230.51,229.95,230.05,73457.0,221.6321,221.8246,221.2857,221.3819,73457.0
2023-02-09 10:40:00,229.89,230.37,229.89,230.2,9088.0,221.2279,221.6898,221.2279,221.5262,9088.0
2023-02-09 10:45:00,230.2,230.32,230.15,230.29,5602.0,221.5262,221.6417,221.4781,221.6128,5602.0
2023-02-09 10:50:00,230.4,230.4,230.14,230.16,3661.0,221.7187,221.7187,221.4685,221.4877,3661.0
2023-02-09 10:55:00,230.2,230.36,230.19,230.3,1133.0,221.5262,221.6802,221.5166,221.6225,1133.0
2023-02-09 11:00:00,230.38,230.43,230.15,230.29,10096.0,221.6995,221.7476,221.4781,221.6128,10096.0
2023-02-09 11:05:00,230.27,230.33,230.0,230.26,10868.0,221.5936,221.6513,221.3338,221.584,10868.0
2023-02-09 11:10:00,230.2,230.38,230.12,230.16,9336.0,221.5262,221.6995,221.4492,221.4877,9336.0
2023-02-09 11:15:00,230.16,230.27,230.1,230.26,5300.0,221.4877,221.5936,221.43,221.584,5300.0
2023-02-09 11:20:00,230.25,230.3,229.35,230.0,114630.0,221.5744,221.6225,220.7083,221.3338,114630.0
2023-02-09 11:25:00,230.0,230.35,229.99,230.33,24151.0,221.3338,221.6706,221.3241,221.6513,24151.0
2023-02-09 11:30:00,230.33,230.37,230.15,230.32,5638.0,221.6513,221.6898,221.4781,221.6417,5638.0
2023-02-09 11:35:00,230.34,230.44,230.15,230.15,7111.0,221.661,221.7572,221.4781,221.4781,7111.0
2023-02-09 11:40:00,230.21,230.25,230.07,230.1,6586.0,221.5359,221.5744,221.4011,221.43,6586.0
2023-02-09 11:45:00,229.93,230.18,229.26,229.66,344781.0,221.2664,221.507,220.6217,221.0066,344781.0
2023-02-09 11:50:00,229.74,229.74,229.29,229.29,8001.0,221.0836,221.0836,220.6505,220.6505,8001.0
2023-02-09 11:55:00,229.23,229.33,228.82,228.82,5032.0,220.5928,220.689,220.1982,220.1982,5032.0
2023-02-09 12:00:00,228.79,229.04,228.56,228.65,12019.0,220.1694,220.4099,219.948,220.0346,12019.0
2023-02-09 12:05:00,228.58,229.08,228.58,228.74,16776.0,219.9673,220.4484,219.9673,220.1212,16776.0
2023-02-09 12:10:00,228.74,228.74,228.24,228.6,11019.0,220.1212,220.1212,219.6401,219.9865,11019.0
2023-02-09 12:15:00,228.5,228.53,228.26,228.49,3138.0,219.8903,219.9192,219.6593,219.8807,3138.0
2023-02-09 12:20:00,228.49,228.53,228.4,228.41,1679.0,219.8807,219.9192,219.7941,219.8037,1679.0
2023-02-09 12:25:00,228.39,228.48,228.04,228.34,6686.0,219.7844,219.871,219.4476,219.7363,6686.0
2023-02-09 12:30:00,228.27,228.45,228.16,228.45,6849.0,219.669,219.8422,219.5631,219.8422,6849.0
2023-02-09 12:35:00,228.29,228.37,227.74,227.83,6522.0,219.6882,219.7652,219.1589,219.2455,6522.0
2023-02-09 12:40:00,227.82,228.17,227.79,227.99,4272.0,219.2359,219.5727,219.207,219.3995,4272.0
2023-02-09 12:45:00,228.0,228.1,227.9,228.0,4845.0,219.4091,219.5054,219.3129,219.4091,4845.0
2023-02-09 12:50:00,228.02,228.39,228.02,228.34,2886.0,219.4284,219.7844,219.4284,219.7363,2886.0
2023-02-09 12:55:00,228.32,228.32,228.09,228.25,8327.0,219.7171,219.7171,219.4957,219.6497,8327.0
2023-02-09 13:00:00,228.3,228.3,227.92,228.04,5805.0,219.6978,219.6978,219.3321,219.4476,5805.0
2023-02-09 13:05:00,228.13,228.38,228.13,228.33,2378.0,219.5342,219.7748,219.5342,219.7267,2378.0
2023-02-09 13:10:00,228.38,228.38,228.2,228.29,3586.0,219.7748,219.7748,219.6016,219.6882,3586.0
2023-02-09 13:15:00,228.33,228.61,228.32,228.42,2909.0,219.7267,219.9961,219.7171,219.8133,2909.0
2023-02-09 13:20:00,228.39,228.43,228.3,228.38,3820.0,219.7844,219.8229,219.6978,219.7748,3820.0
2023-02-09 13:25:00,228.43,228.49,228.08,228.09,5314.0,219.8229,219.8807,219.4861,219.4957,5314.0
2023-02-09 13:30:00,227.94,228.45,227.85,228.12,25643.0,219.3514,219.8422,219.2648,219.5246,25643.0
2023-02-09 13:35:00,228.14,228.15,227.62,227.63,2614.0,219.5439,219.5535,219.0434,219.0531,2614.0
2023-02-09 13:40:00,227.65,227.69,227.03,227.31,4886.0,219.0723,219.1108,218.4757,218.7451,4886.0
2023-02-09 13:45:00,227.31,227.57,227.22,227.57,3818.0,218.7451,218.9953,218.6585,218.9953,3818.0
2023-02-09 13:50:00,227.61,227.68,227.53,227.59,3971.0,219.0338,219.1012,218.9568,219.0146,3971.0
2023-02-09 13:55:00,227.65,227.89,227.5,227.8,14541.0,219.0723,219.3033,218.928,219.2167,14541.0
2023-02-09 14:00:00,227.74,227.76,227.37,227.4,9545.0,219.1589,219.1782,218.8029,218.8317,9545.0
2023-02-09 14:05:00,227.4,227.49,227.32,227.4,4711.0,218.8317,218.9183,218.7548,218.8317,4711.0
2023-02-09 14:10:00,227.4,227.54,227.31,227.31,10041.0,218.8317,218.9665,218.7451,218.7451,10041.0
2023-02-09 14:15:00,227.31,227.32,226.96,227.06,11766.0,218.7451,218.7548,218.4083,218.5045,11766.0
2023-02-09 14:20:00,227.07,227.12,226.81,226.91,14166.0,218.5142,218.5623,218.264,218.3602,14166.0
2023-02-09 14:25:00,226.91,227.3,226.9,227.09,18416.0,218.3602,218.7355,218.3506,218.5334,18416.0
2023-02-09 14:30:00,227.12,227.2,226.99,227.03,7359.0,218.5623,218.6393,218.4372,218.4757,7359.0
2023-02-09 14:35:00,227.03,227.22,227.02,227.03,11456.0,218.4757,218.6585,218.4661,218.4757,11456.0
2023-02-09 14:40:00,226.99,226.99,226.41,226.41,9117.0,218.4372,218.4372,217.879,217.879,9117.0
2023-02-09 14:45:00,226.4,226.55,226.17,226.43,30401.0,217.8694,218.0138,217.6481,217.8983,30401.0
2023-02-09 14:50:00,226.46,226.46,225.63,225.64,5037.0,217.9272,217.9272,217.1284,217.1381,5037.0
2023-02-09 14:55:00,225.67,226.12,225.54,226.08,36982.0,217.1669,217.6,217.0418,217.5615,36982.0
2023-02-09 15:00:00,226.04,226.18,225.81,225.94,12686.0,217.523,217.6577,217.3016,217.4267,12686.0
2023-02-09 15:05:00,225.85,225.93,225.59,225.81,8461.0,217.3401,217.4171,217.0899,217.3016,8461.0
2023-02-09 15:10:00,225.79,225.8,225.42,225.6,11385.0,217.2824,217.292,216.9263,217.0996,11385.0
2023-02-09 15:15:00,225.6,226.2,225.6,226.11,14744.0,217.0996,217.677,217.0996,217.5903,14744.0
2023-02-09 15:20:00,226.11,226.44,225.91,226.0,17481.0,217.5903,217.9079,217.3979,217.4845,17481.0
2023-02-09 15:25:00,225.97,226.02,225.67,225.81,6591.0,217.4556,217.5037,217.1669,217.3016,6591.0
2023-02-09 15:30:00,225.77,225.81,225.48,225.64,20763.0,217.2632,217.3016,216.9841,217.1381,20763.0
2023-02-09 15:35:00,225.69,226.51,225.66,226.51,12927.0,217.1862,217.9753,217.1573,217.9753,12927.0
2023-02-09 15:40:00,226.47,226.81,226.39,226.77,23080.0,217.9368,218.264,217.8598,218.2255,23080.0
2023-02-09 15:45:00,226.84,227.37,226.84,227.02,27234.0,218.2928,218.8029,218.2928,218.4661,27234.0
2023-02-09 15:50:00,227.02,227.5,226.94,227.28,38959.0,218.4661,218.928,218.3891,218.7163,38959.0
2023-02-09 15:55:00,227.23,227.23,226.82,226.97,70004.0,218.6681,218.6681,218.2736,218.4179,70004.0
2023-02-10 09:30:00,226.89,227.54,226.18,227.54,10916.0,218.341,218.9665,217.6577,218.9665,10916.0
2023-02-10 09:35:00,226.69,226.7,225.63,225.92,2505.0,218.1485,218.1581,217.1284,217.4075,2505.0
2023-02-10 09:40:00,225.81,226.12,225.48,225.48,5316.0,217.3016,217.6,216.9841,216.9841,5316.0
2023-02-10 09:45:00,225.7,226.49,225.64,226.49,1979.0,217.1958,217.956,217.1381,217.956,1979.0
2023-02-10 09:50:00,226.49,227.05,226.49,226.89,2100.0,217.956,218.4949,217.956,218.341,2100.0
2023-02-10 09:55:00,227.13,227.27,227.09,227.27,2724.0,218.5719,218.7066,218.5334,218.7066,2724.0
2023-02-10 10:00:00,227.27,227.71,227.02,227.59,9768.0,218.7066,219.1301,218.4661,219.0146,9768.0
2023-02-10 10:05:00,227.71,228.18,227.66,227.94,11268.0,219.1301,219.5823,219.0819,219.3514,11268.0
2023-02-10 10:10:00,227.95,228.78,227.95,228.15,7743.0,219.361,220.1597,219.361,219.5535,7743.0
2023-02-10 10:15:00,227.95,228.66,227.95,228.58,7028.0,219.361,220.0443,219.361,219.9673,7028.0
2023-02-10 10:20:00,228.54,228.71,228.21,228.22,5213.0,219.9288,220.0924,219.6112,219.6208,5213.0
2023-02-10 10:25:00,228.21,228.28,227.94,228.14,6476.0,219.6112,219.6786,219.3514,219.5439,6476.0
2023-02-10 10:30:00,228.14,228.14,227.57,227.62,2421.0,219.5439,219.5439,218.9953,219.0434,2421.0
2023-02-10 10:35:00,227.71,227.74,227.45,227.63,3400.0,219.1301,219.1589,218.8799,219.0531,3400.0
2023-02-10 10:40:00,227.53,227.95,227.5,227.95,3207.0,218.9568,219.361,218.928,219.361,3207.0
2023-02-10 10:45:00,227.85,227.89,227.58,227.58,3004.0,219.2648,219.3033,219.005,219.005,3004.0
2023-02-10 10:50:00,227.57,227.57,227.29,227.35,2446.0,218.9953,218.9953,218.7259,218.7836,2446.0
2023-02-10 10:55:00,227.35,227.74,227.2,227.72,4275.0,218.7836,219.1589,218.6393,219.1397,4275.0
2023-02-10 11:00:00,227.84,227.87,227.61,227.79,3867.0,219.2552,219.284,219.0338,219.207,3867.0
2023-02-10 11:05:00,227.78,227.93,227.77,227.83,3196.0,219.1974,219.3418,219.1878,219.2455,3196.0
2023-02-10 11:10:00,227.83,227.89,227.48,227.54,3289.0,219.2455,219.3033,218.9087,218.9665,3289.0
2023-02-10 11:15:00,227.5,228.06,227.5,228.0,3384.0,218.928,219.4669,218.928,219.4091,3384.0
2023-02-10 11:20:00,228.09,228.1,227.94,227.94,2733.0,219.4957,219.5054,219.3514,219.3514,2733.0
2023-02-10 11:25:00,228.02,228.14,227.74,228.0,7580.0,219.4284,219.5439,219.1589,219.4091,7580.0
2023-02-10 11:30:00,227.98,227.98,227.6,227.68,3100.0,219.3899,219.3899,219.0242,219.1012,3100.0
2023-02-10 11:35:00,227.68,228.14,227.68,228.11,5464.0,219.1012,219.5439,219.1012,219.515,5464.0
2023-02-10 11:40:00,228.14,228.15,227.8,227.83,4996.0,219.5439,219.5535,219.2167,219.2455,4996.0
2023-02-10 11:45:00,227.82,227.86,227.73,227.83,1600.0,219.2359,219.2744,219.1493,219.2455,1600.0
2023-02-10 11:50:00,227.83,227.91,227.72,227.8,4065.0,219.2455,219.3225,219.1397,219.2167,4065.0
2023-02-10 11:55:00,227.79,227.81,227.72,227.79,5015.0,219.207,219.2263,219.1397,219.207,5015.0
2023-02-10 12:00:00,227.79,227.85,227.16,227.3,6041.0,219.207,219.2648,218.6008,218.7355,6041.0
2023-02-10 12:05:00,227.2,227.63,227.19,227.59,3224.0,218.6393,219.0531,218.6297,219.0146,3224.0
2023-02-10 12:10:00,227.71,227.71,227.53,227.57,2937.0,219.1301,219.1301,218.9568,218.9953,2937.0
2023-02-10 12:15:00,227.55,227.69,227.54,227.68,1525.0,218.9761,219.1108,218.9665,219.1012,1525.0
2023-02-10 12:20:00,227.66,227.71,227.61,227.65,2782.0,219.0819,219.1301,219.0338,219.0723,2782.0
2023-02-10 12:25:00,227.71,227.78,227.64,227.78,1412.0,219.1301,219.1974,219.0627,219.1974,1412.0
2023-02-10 12:30:00,227.72,228.21,227.67,228.16,2647.0,219.1397,219.6112,219.0916,219.5631,2647.0
2023-02-10 12:35:00,228.22,228.24,228.03,228.04,2769.0,219.6208,219.6401,219.438,219.4476,2769.0
2023-02-10 12:40:00,228.04,228.13,227.87,227.87,2527.0,219.4476,219.5342,219.284,219.284,2527.0
2023-02-10 12:45:00,227.93,228.04,227.88,227.97,2200.0,219.3418,219.4476,219.2937,219.3803,2200.0
2023-02-10 12:50:00,227.97,228.06,227.97,227.99,606.0,219.3803,219.4669,219.3803,219.3995,606.0
2023-02-10 12:55:00,228.0,228.19,228.0,228.13,2509.0,219.4091,219.592,219.4091,219.5342,2509.0
2023-02-10 13:00:00,228.14,228.14,227.94,228.08,1802.0,219.5439,219.5439,219.3514,219.4861,1802.0
2023-02-10 13:05:00,228.09,228.2,228.08,228.15,2616.0,219.4957,219.6016,219.4861,219.5535,2616.0
2023-02-10 13:10:00,228.1,228.11,227.91,227.91,3844.0,219.5054,219.515,219.3225,219.3225,3844.0
2023-02-10 13:15:00,227.94,228.3,227.9,228.3,3838.0,219.3514,219.6978,219.3129,219.6978,3838.0
2023-02-10 13:20:00,228.41,228.53,228.41,228.5,2164.0,219.8037,219.9192,219.8037,219.8903,2164.0
2023-02-10 13:25:00,228.5,228.58,228.34,228.34,1540.0,219.8903,219.9673,219.7363,219.7363,1540.0
2023-02-10 13:30:00,228.3,228.34,228.03,228.3,1981.0,219.6978,219.7363,219.438,219.6978,1981.0
2023-02-10 13:35:00,228.38,228.51,228.38,228.51,1361.0,219.7748,219.8999,219.7748,219.8999,1361.0
2023-02-10 13:40:00,228.52,228.52,228.31,228.31,3617.0,219.9095,219.9095,219.7074,219.7074,3617.0
2023-02-10 13:45:00,228.16,228.34,228.11,228.34,2175.0,219.5631,219.7363,219.515,219.7363,2175.0
2023-02-10 13:50:00,228.28,228.28,227.98,228.07,2652.0,219.6786,219.6786,219.3899,219.4765,2652.0
2023-02-10 13:55:00,228.14,228.22,228.08,228.18,2577.0,219.5439,219.6208,219.4861,219.5823,2577.0
2023-02-10 14:00:00,228.13,228.13,227.91,227.91,1900.0,219.5342,219.5342,219.3225,219.3225,1900.0
2023-02-10 14:05:00,227.96,228.01,227.85,228.01,2846.0,219.3706,219.4188,219.2648,219.4188,2846.0
2023-02-10 14:10:00,228.0,228.08,227.92,228.08,2279.0,219.4091,219.4861,219.3321,219.4861,2279.0
2023-02-10 14:15:00,228.16,228.21,228.14,228.19,4218.0,219.5631,219.6112,219.5439,219.592,4218.0
2023-02-10 14:20:00,228.13,228.19,228.13,228.19,600.0,219.5342,219.592,219.5342,219.592,600.0
2023-02-10 14:25:00,228.16,228.18,228.07,228.13,4581.0,219.5631,219.5823,219.4765,219.5342,4581.0
2023-02-10 14:30:00,228.05,228.35,228.04,228.35,3561.0,219.4572,219.7459,219.4476,219.7459,3561.0
2023-02-10 14:35:00,228.32,228.42,228.18,228.18,2932.0,219.7171,219.8133,219.5823,219.5823,2932.0
2023-02-10 14:40:00,228.2,228.24,227.87,227.97,5849.0,219.6016,219.6401,219.284,219.3803,5849.0
2023-02-10 14:45:00,228.0,228.2,227.93,228.11,4608.0,219.4091,219.6016,219.3418,219.515,4608.0
2023-02-10 14:50:00,228.12,228.52,228.09,228.44,2350.0,219.5246,219.9095,219.4957,219.8326,2350.0
2023-02-10 14:55:00,228.53,228.54,228.38,228.41,2443.0,219.9192,219.9288,219.7748,219.8037,2443.0
2023-02-10 15:00:00,228.41,228.56,228.39,228.4,3725.0,219.8037,219.948,219.7844,219.7941,3725.0
2023-02-10 15:05:00,228.38,228.44,228.1,228.25,10628.0,219.7748,219.8326,219.5054,219.6497,10628.0
2023-02-10 15:10:00,228.25,228.26,227.92,227.92,3058.0,219.6497,219.6593,219.3321,219.3321,3058.0
2023-02-10 15:15:00,227.87,227.9,227.71,227.89,4062.0,219.284,219.3129,219.1301,219.3033,4062.0
2023-02-10 15:20:00,227.86,227.86,227.51,227.51,4136.0,219.2744,219.2744,218.9376,218.9376,4136.0
2023-02-10 15:25:00,227.5,228.02,227.39,228.02,9491.0,218.928,219.4284,218.8221,219.4284,9491.0
2023-02-10 15:30:00,228.09,228.17,227.86,227.99,5129.0,219.4957,219.5727,219.2744,219.3995,5129.0
2023-02-10 15:35:00,227.88,227.88,227.72,227.79,5295.0,219.2937,219.2937,219.1397,219.207,5295.0
2023-02-10 15:40:00,227.78,228.04,227.74,227.98,8513.0,219.1974,219.4476,219.1589,219.3899,8513.0
2023-02-10 15:45:00,227.97,228.15,227.91,228.03,7831.0,219.3803,219.5535,219.3225,219.438,7831.0
2023-02-10 15:50:00,227.98,228.34,227.63,228.26,12947.0,219.3899,219.7363,219.0531,219.6593,12947.0
2023-02-10 15:55:00,228.22,228.41,228.04,228.4,38932.0,219.6208,219.8037,219.4476,219.7941,38932.0
2023-02-13 09:30:00,228.45,228.5,228.3,228.3,5070.0,219.8422,219.8903,219.6978,219.6978,5070.0
2023-02-13 09:35:00,228.19,228.29,228.06,228.06,725.0,219.592,219.6882,219.4669,219.4669,725.0
2023-02-13 09:40:00,228.11,228.31,228.03,228.26,3406.0,219.515,219.7074,219.438,219.6593,3406.0
2023-02-13 09:45:00,228.06,228.06,228.06,228.06,180.0,219.4669,219.4669,219.4669,219.4669,180.0
2023-02-13 09:50:00,228.35,228.57,228.35,228.51,406.0,219.7459,219.9577,219.7459,219.8999,406.0
2023-02-13 09:55:00,228.44,228.84,228.31,228.81,3100.0,219.8326,220.2175,219.7074,220.1886,3100.0
2023-02-13 10:00:00,228.76,228.87,228.58,228.63,4380.0,220.1405,220.2463,219.9673,220.0154,4380.0
2023-02-13 10:05:00,228.64,228.88,228.64,228.87,2011.0,220.025,220.256,220.025,220.2463,2011.0
2023-02-13 10:10:00,228.64,228.69,228.51,228.68,3347.0,220.025,220.0731,219.8999,220.0635,3347.0
2023-02-13 10:15:00,228.68,228.79,228.56,228.72,4180.0,220.0635,220.1694,219.948,220.102,4180.0
2023-02-13 10:20:00,228.75,229.02,228.65,228.78,6213.0,220.1309,220.3907,220.0346,220.1597,6213.0
2023-02-13 10:25:00,228.81,229.27,228.74,228.97,14271.0,220.1886,220.6313,220.1212,220.3426,14271.0
2023-02-13 10:30:00,228.98,228.98,228.54,228.63,2600.0,220.3522,220.3522,219.9288,220.0154,2600.0
2023-02-13 10:35:00,228.63,228.63,228.39,228.4,1438.0,220.0154,220.0154,219.7844,219.7941,1438.0
2023-02-13 10:40:00,228.47,228.47,228.15,228.26,3013.0,219.8614,219.8614,219.5535,219.6593,3013.0
2023-02-13 10:45:00,228.21,228.33,227.96,228.26,4344.0,219.6112,219.7267,219.3706,219.6593,4344.0
2023-02-13 10:50:00,228.33,228.39,228.21,228.3,3000.0,219.7267,219.7844,219.6112,219.6978,3000.0
2023-02-13 10:55:00,228.31,228.51,228.09,228.12,5630.0,219.7074,219.8999,219.4957,219.5246,5630.0
2023-02-13 11:00:00,228.12,228.24,227.82,228.13,11681.0,219.5246,219.6401,219.2359,219.5342,11681.0
2023-02-13 11:05:00,228.21,228.21,227.89,227.94,3168.0,219.6112,219.6112,219.3033,219.3514,3168.0
2023-02-13 11:10:00,227.94,228.06,227.71,227.74,2800.0,219.3514,219.4669,219.1301,219.1589,2800.0
2023-02-13 11:15:00,227.89,228.0,227.55,227.56,2807.0,219.3033,219.4091,218.9761,218.9857,2807.0
2023-02-13 11:20:00,227.55,227.7,227.42,227.55,3762.0,218.9761,219.1204,218.851,218.9761,3762.0
2023-02-13 11:25:00,227.56,227.6,227.39,227.49,4247.0,218.9857,219.0242,218.8221,218.9183,4247.0
2023-02-13 11:30:00,227.52,227.53,227.16,227.29,5176.0,218.9472,218.9568,218.6008,218.7259,5176.0
2023-02-13 11:35:00,227.28,227.46,227.27,227.34,3695.0,218.7163,218.8895,218.7066,218.774,3695.0
2023-02-13 11:40:00,227.3,227.66,227.3,227.54,8544.0,218.7355,219.0819,218.7355,218.9665,8544.0
2023-02-13 11:45:00,227.55,227.89,227.54,227.82,4078.0,218.9761,219.3033,218.9665,219.2359,4078.0
2023-02-13 11:50:00,227.84,227.89,227.34,227.51,4504.0,219.2552,219.3033,218.774,218.9376,4504.0
2023-02-13 11:55:00,227.57,227.84,227.57,227.79,3439.0,218.9953,219.2552,218.9953,219.207,3439.0
2023-02-13 12:00:00,227.78,228.25,227.77,228.06,3669.0,219.1974,219.6497,219.1878,219.4669,3669.0
2023-02-13 12:05:00,228.22,228.44,228.17,228.36,2353.0,219.6208,219.8326,219.5727,219.7556,2353.0
2023-02-13 12:10:00,228.36,228.36,228.15,228.18,2012.0,219.7556,219.7556,219.5535,219.5823,2012.0
2023-02-13 12:15:00,228.19,228.25,227.85,227.92,5090.0,219.592,219.6497,219.2648,219.3321,5090.0
2023-02-13 12:20:00,227.88,227.96,227.67,227.96,1930.0,219.2937,219.3706,219.0916,219.3706,1930.0
2023-02-13 12:25:00,227.92,228.11,227.92,227.95,971.0,219.3321,219.515,219.3321,219.361,971.0
2023-02-13 12:30:00,228.05,228.05,227.9,227.97,2153.0,219.4572,219.4572,219.3129,219.3803,2153.0
2023-02-13 12:35:00,228.02,228.02,227.81,227.91,3611.0,219.4284,219.4284,219.2263,219.3225,3611.0
2023-02-13 12:40:00,227.91,227.91,227.69,227.85,3208.0,219.3225,219.3225,219.1108,219.2648,3208.0
2023-02-13 12:45:00,227.96,228.02,227.94,227.97,1025.0,219.3706,219.4284,219.3514,219.3803,1025.0
2023-02-13 12:50:00,228.01,228.14,228.0,228.08,2201.0,219.4188,219.5439,219.4091,219.4861,2201.0
2023-02-13 12:55:00,228.08,228.13,227.91,227.91,2003.0,219.4861,219.5342,219.3225,219.3225,2003.0
2023-02-13 13:00:00,227.9,227.99,227.84,227.91,2328.0,219.3129,219.3995,219.2552,219.3225,2328.0
2023-02-13 13:05:00,227.89,227.92,227.8,227.8,1783.0,219.3033,219.3321,219.2167,219.2167,1783.0
2023-02-13 13:10:00,227.85,227.85,227.71,227.76,1502.0,219.2648,219.2648,219.1301,219.1782,1502.0
2023-02-13 13:15:00,227.69,228.06,227.67,227.97,4120.0,219.1108,219.4669,219.0916,219.3803,4120.0
2023-02-13 13:20:00,227.97,227.97,227.84,227.84,1500.0,219.3803,219.3803,219.2552,219.2552,1500.0
2023-02-13 13:25:00,227.78,228.12,227.77,228.06,4436.0,219.1974,219.5246,219.1878,219.4669,4436.0
2023-02-13 13:30:00,228.18,228.3,228.17,228.24,1876.0,219.5823,219.6978,219.5727,219.6401,1876.0
2023-02-13 13:35:00,228.17,228.24,228.15,228.15,1288.0,219.5727,219.6401,219.5535,219.5535,1288.0
2023-02-13 13:40:00,228.12,228.29,228.1,228.23,4081.0,219.5246,219.6882,219.5054,219.6305,4081.0
2023-02-13 13:45:00,228.18,228.26,228.09,228.19,4755.0,219.5823,219.6593,219.4957,219.592,4755.0
2023-02-13 13:50:00,228.24,228.25,228.15,228.15,2267.0,219.6401,219.6497,219.5535,219.5535,2267.0
2023-02-13 13:55:00,228.1,228.18,228.1,228.14,1305.0,219.5054,219.5823,219.5054,219.5439,1305.0
2023-02-13 14:00:00,228.18,228.23,228.05,228.06,10466.0,219.5823,219.6305,219.4572,219.4669,10466.0
2023-02-13 14:05:00,228.07,228.09,227.83,227.91,8984.0,219.4765,219.4957,219.2455,219.3225,8984.0
2023-02-13 14:10:00,227.91,228.03,227.91,227.97,2788.0,219.3225,219.438,219.3225,219.3803,2788.0
2023-02-13 14:15:00,227.97,228.2,227.94,228.12,4000.0,219.3803,219.6016,219.3514,219.5246,4000.0
2023-02-13 14:20:00,228.12,228.17,227.92,227.92,5348.0,219.5246,219.5727,219.3321,219.3321,5348.0
2023-02-13 14:25:00,227.97,227.97,227.77,227.77,3556.0,219.3803,219.3803,219.1878,219.1878,3556.0
2023-02-13 14:30:00,227.78,227.84,227.64,227.67,10224.0,219.1974,219.2552,219.0627,219.0916,10224.0
2023-02-13 14:35:00,227.67,228.06,227.67,227.98,3630.0,219.0916,219.4669,219.0916,219.3899,3630.0
2023-02-13 14:40:00,227.99,228.02,227.79,228.02,3132.0,219.3995,219.4284,219.207,219.4284,3132.0
2023-02-13 14:45:00,227.98,228.03,227.8,227.83,2706.0,219.3899,219.438,219.2167,219.2455,2706.0
2023-02-13 14:50:00,227.86,227.87,227.7,227.8,8281.0,219.2744,219.284,219.1204,219.2167,8281.0
2023-02-13 14:55:00,227.85,227.96,227.74,227.78,5825.0,219.2648,219.3706,219.1589,219.1974,5825.0
2023-02-13 15:00:00,227.72,227.72,227.3,227.31,5524.0,219.1397,219.1397,218.7355,218.7451,5524.0
2023-02-13 15:05:00,227.31,227.4,227.3,227.36,3740.0,218.7451,218.8317,218.7355,218.7932,3740.0
2023-02-13 15:10:00,227.33,227.46,227.32,227.46,15609.0,218.7644,218.8895,218.7548,218.8895,15609.0
2023-02-13 15:15:00,227.45,227.59,227.41,227.52,4716.0,218.8799,219.0146,218.8414,218.9472,4716.0
2023-02-13 15:20:00,227.56,227.72,227.53,227.7,3055.0,218.9857,219.1397,218.9568,219.1204,3055.0
2023-02-13 15:25:00,227.72,227.98,227.72,227.94,7449.0,219.1397,219.3899,219.1397,219.3514,7449.0
2023-02-13 15:30:00,227.96,228.18,227.91,227.97,6857.0,219.3706,219.5823,219.3225,219.3803,6857.0
2023-02-13 15:35:00,227.97,228.49,227.94,228.44,6718.0,219.3803,219.8807,219.3514,219.8326,6718.0
2023-02-13 15:40:00,228.39,228.39,228.19,228.38,8529.0,219.7844,219.7844,219.592,219.7748,8529.0
2023-02-13 15:45:00,228.38,228.44,227.99,228.08,17243.0,219.7748,219.8326,219.3995,219.4861,17243.0
2023-02-13 15:50:00,228.11,228.46,228.03,228.38,28380.0,219.515,219.8518,219.438,219.7748,28380.0
2023-02-13 15:55:00,228.38,228.67,228.36,228.51,57233.0,219.7748,220.0539,219.7556,219.8999,57233.0
2023-02-14 09:30:00,228.13,228.13,227.1,227.16,6423.0,219.5342,219.5342,218.543,218.6008,6423.0
2023-02-14 09:35:00,227.48,227.54,227.22,227.24,848.0,218.9087,218.9665,218.6585,218.6778,848.0
2023-02-14 09:40:00,227.21,227.21,226.75,226.75,1736.0,218.6489,218.6489,218.2062,218.2062,1736.0
2023-02-14 09:45:00,226.87,227.34,226.87,227.23,13689.0,218.3217,218.774,218.3217,218.6681,13689.0
2023-02-14 09:50:00,227.03,227.24,226.88,226.89,4142.0,218.4757,218.6778,218.3313,218.341,4142.0
2023-02-14 09:55:00,227.09,227.41,227.06,227.31,3400.0,218.5334,218.8414,218.5045,218.7451,3400.0
2023-02-14 10:00:00,227.19,227.37,226.99,227.03,5141.0,218.6297,218.8029,218.4372,218.4757,5141.0
2023-02-14 10:05:00,227.04,227.61,226.98,227.53,3300.0,218.4853,219.0338,218.4276,218.9568,3300.0
2023-02-14 10:10:00,227.54,227.79,227.51,227.73,2120.0,218.9665,219.207,218.9376,219.1493,2120.0
2023-02-14 10:15:00,227.73,227.73,227.45,227.48,2900.0,219.1493,219.1493,218.8799,218.9087,2900.0
2023-02-14 10:20:00,227.39,227.53,227.28,227.3,2160.0,218.8221,218.9568,218.7163,218.7355,2160.0
2023-02-14 10:25:00,227.27,227.27,226.76,226.76,4156.0,218.7066,218.7066,218.2159,218.2159,4156.0
2023-02-14 10:30:00,226.71,226.84,226.37,226.53,2700.0,218.1677,218.2928,217.8405,217.9945,2700.0
2023-02-14 10:35:00,226.21,226.21,225.75,225.75,3257.0,217.6866,217.6866,217.2439,217.2439,3257.0
2023-02-14 10:40:00,225.7,225.87,225.45,225.56,2420.0,217.1958,217.3594,216.9552,217.0611,2420.0
2023-02-14 10:45:00,225.55,225.86,225.2,225.86,4692.0,217.0514,217.3498,216.7146,217.3498,4692.0
2023-02-14 10:50:00,225.79,225.79,225.46,225.54,7288.0,217.2824,217.2824,216.9648,217.0418,7288.0
2023-02-14 10:55:00,225.52,225.63,225.38,225.38,4600.0,217.0226,217.1284,216.8878,216.8878,4600.0
2023-02-14 11:00:00,225.34,225.97,225.3,225.97,5712.0,216.8494,217.4556,216.8109,217.4556,5712.0
2023-02-14 11:05:00,225.97,226.36,225.97,226.31,7371.0,217.4556,217.8309,217.4556,217.7828,7371.0
2023-02-14 11:10:00,226.29,226.89,226.29,226.51,8202.0,217.7636,218.341,217.7636,217.9753,8202.0
2023-02-14 11:15:00,226.38,226.86,226.37,226.86,2625.0,217.8502,218.3121,217.8405,218.3121,2625.0
2023-02-14 11:20:00,226.85,226.86,226.66,226.77,4609.0,218.3025,218.3121,218.1196,218.2255,4609.0
2023-02-14 11:25:00,226.77,226.77,225.71,225.72,4000.0,218.2255,218.2255,217.2054,217.215,4000.0
2023-02-14 11:30:00,225.71,225.71,225.1,225.43,6725.0,217.2054,217.2054,216.6184,216.936,6725.0
2023-02-14 11:35:00,225.45,225.66,225.45,225.45,2489.0,216.9552,217.1573,216.9552,216.9552,2489.0
2023-02-14 11:40:00,225.46,225.57,225.27,225.35,3964.0,216.9648,217.0707,216.782,216.859,3964.0
2023-02-14 11:45:00,225.33,225.53,225.32,225.33,1713.0,216.8397,217.0322,216.8301,216.8397,1713.0
2023-02-14 11:50:00,225.34,225.34,224.85,225.04,4849.0,216.8494,216.8494,216.3778,216.5607,4849.0
2023-02-14 11:55:00,224.92,225.14,224.73,224.93,5020.0,216.4452,216.6569,216.2623,216.4548,5020.0
2023-02-14 12:00:00,224.86,225.01,224.78,224.84,1359.0,216.3874,216.5318,216.3105,216.3682,1359.0
2023-02-14 12:05:00,224.76,224.86,224.76,224.77,4518.0,216.2912,216.3874,216.2912,216.3008,4518.0
2023-02-14 12:10:00,224.77,224.88,224.61,224.65,5544.0,216.3008,216.4067,216.1469,216.1854,5544.0
2023-02-14 12:15:00,224.72,224.79,224.64,224.77,4396.0,216.2527,216.3201,216.1757,216.3008,4396.0
2023-02-14 12:20:00,224.97,225.06,224.61,224.61,6607.0,216.4933,216.5799,216.1469,216.1469,6607.0
2023-02-14 12:25:00,224.69,224.88,224.69,224.72,2210.0,216.2238,216.4067,216.2238,216.2527,2210.0
2023-02-14 12:30:00,224.71,225.23,224.69,225.23,11207.0,216.2431,216.7435,216.2238,216.7435,11207.0
2023-02-14 12:35:00,225.2,225.43,224.95,224.95,2997.0,216.7146,216.936,216.4741,216.4741,2997.0
2023-02-14 12:40:00,224.85,225.04,224.74,224.75,1100.0,216.3778,216.5607,216.272,216.2816,1100.0
2023-02-14 12:45:00,224.73,225.55,224.72,225.54,18365.0,216.2623,217.0514,216.2527,217.0418,18365.0
2023-02-14 12:50:00,225.53,225.53,225.04,225.05,2600.0,217.0322,217.0322,216.5607,216.5703,2600.0
2023-02-14 12:55:00,225.07,225.41,225.04,225.26,1700.0,216.5895,216.9167,216.5607,216.7724,1700.0
2023-02-14 13:00:00,225.25,225.68,225.24,225.56,4385.0,216.7627,217.1765,216.7531,217.0611,4385.0
2023-02-14 13:05:00,225.63,225.72,225.46,225.46,3105.0,217.1284,217.215,216.9648,216.9648,3105.0
2023-02-14 13:10:00,225.53,225.58,225.43,225.58,2400.0,217.0322,217.0803,216.936,217.0803,2400.0
2023-02-14 13:15:00,225.58,225.87,225.42,225.8,7857.0,217.0803,217.3594,216.9263,217.292,7857.0
2023-02-14 13:20:00,225.73,225.78,225.38,225.41,2409.0,217.2247,217.2728,216.8878,216.9167,2409.0
2023-02-14 13:25:00,225.4,225.5,225.32,225.45,2416.0,216.9071,217.0033,216.8301,216.9552,2416.0
2023-02-14 13:30:00,225.43,225.55,225.39,225.5,5214.0,216.936,217.0514,216.8975,217.0033,5214.0
2023-02-14 13:35:00,225.52,225.53,225.24,225.45,5001.0,217.0226,217.0322,216.7531,216.9552,5001.0
2023-02-14 13:40:00,225.44,225.5,225.15,225.19,2645.0,216.9456,217.0033,216.6665,216.705,2645.0
2023-02-14 13:45:00,225.26,225.41,225.25,225.39,3110.0,216.7724,216.9167,216.7627,216.8975,3110.0
2023-02-14 13:50:00,225.41,225.42,225.23,225.42,2745.0,216.9167,216.9263,216.7435,216.9263,2745.0
2023-02-14 13:55:00,225.41,225.47,225.3,225.37,2300.0,216.9167,216.9745,216.8109,216.8782,2300.0
2023-02-14 14:00:00,225.34,225.55,225.27,225.36,4852.0,216.8494,217.0514,216.782,216.8686,4852.0
2023-02-14 14:05:00,225.21,225.21,224.91,225.06,3779.0,216.7243,216.7243,216.4356,216.5799,3779.0
2023-02-14 14:10:00,225.12,225.24,225.05,225.18,3671.0,216.6376,216.7531,216.5703,216.6954,3671.0
2023-02-14 14:15:00,225.08,225.27,225.05,225.21,3910.0,216.5992,216.782,216.5703,216.7243,3910.0
2023-02-14 14:20:00,225.26,225.37,225.25,225.36,2300.0,216.7724,216.8782,216.7627,216.8686,2300.0
2023-02-14 14:25:00,225.36,225.36,224.95,224.95,22192.0,216.8686,216.8686,216.4741,216.4741,22192.0
2023-02-14 14:30:00,224.96,225.57,224.93,225.57,8481.0,216.4837,217.0707,216.4548,217.0707,8481.0
2023-02-14 14:35:00,225.57,225.77,225.44,225.59,6400.0,217.0707,217.2632,216.9456,217.0899,6400.0
2023-02-14 14:40:00,225.59,225.76,225.59,225.69,4052.0,217.0899,217.2535,217.0899,217.1862,4052.0
2023-02-14 14:45:00,225.68,225.96,225.68,225.89,3823.0,217.1765,217.446,217.1765,217.3786,3823.0
2023-02-14 14:50:00,225.89,225.97,225.7,225.71,5304.0,217.3786,217.4556,217.1958,217.2054,5304.0
2023-02-14 14:55:00,225.68,226.02,225.66,225.84,4781.0,217.1765,217.5037,217.1573,217.3305,4781.0
2023-02-14 15:00:00,225.82,225.92,225.71,225.81,3787.0,217.3113,217.4075,217.2054,217.3016,3787.0
2023-02-14 15:05:00,225.76,226.19,225.7,226.12,7345.0,217.2535,217.6673,217.1958,217.6,7345.0
2023-02-14 15:10:00,226.07,226.16,225.84,226.14,6156.0,217.5519,217.6385,217.3305,217.6192,6156.0
2023-02-14 15:15:00,226.1,226.1,225.7,225.88,7829.0,217.5807,217.5807,217.1958,217.369,7829.0
2023-02-14 15:20:00,225.94,226.14,225.88,226.06,9017.0,217.4267,217.6192,217.369,217.5422,9017.0
2023-02-14 15:25:00,226.01,226.08,225.92,225.92,7175.0,217.4941,217.5615,217.4075,217.4075,7175.0
2023-02-14 15:30:00,225.91,225.91,225.49,225.79,9712.0,217.3979,217.3979,216.9937,217.2824,9712.0
2023-02-14 15:35:00,225.81,225.82,225.5,225.81,11268.0,217.3016,217.3113,217.0033,217.3016,11268.0
2023-02-14 15:40:00,225.81,226.21,225.77,226.11,15282.0,217.3016,217.6866,217.2632,217.5903,15282.0
2023-02-14 15:45:00,226.1,226.12,225.94,225.99,23867.0,217.5807,217.6,217.4267,217.4749,23867.0
2023-02-14 15:50:00,225.99,226.02,225.78,225.97,27064.0,217.4749,217.5037,217.2728,217.4556,27064.0
2023-02-14 15:55:00,225.99,226.28,225.69,225.75,41597.0,217.4749,217.7539,217.1862,217.2439,41597.0
2023-02-15 09:30:00,225.13,225.15,223.81,224.24,10891.0,216.6473,216.6665,215.377,215.7908,10891.0
2023-02-15 09:35:00,224.24,224.24,223.71,224.03,4130.0,215.7908,215.7908,215.2808,215.5887,4130.0
2023-02-15 09:40:00,224.14,224.45,224.13,224.39,1110.0,215.6946,215.9929,215.6849,215.9352,1110.0
2023-02-15 09:45:00,224.39,224.57,224.21,224.21,1127.0,215.9352,216.1084,215.7619,215.7619,1127.0
2023-02-15 09:50:00,224.3,224.34,224.06,224.2,3079.0,215.8485,215.887,215.6176,215.7523,3079.0
2023-02-15 09:55:00,224.39,224.46,224.39,224.41,1000.0,215.9352,216.0025,215.9352,215.9544,1000.0
2023-02-15 10:00:00,224.35,224.36,224.05,224.26,3167.0,215.8967,215.9063,215.608,215.8101,3167.0
2023-02-15 10:05:00,224.23,224.34,223.7,224.06,5924.0,215.7812,215.887,215.2712,215.6176,5924.0
2023-02-15 10:10:00,224.12,224.5,224.05,224.48,2544.0,215.6753,216.041,215.608,216.0218,2544.0
2023-02-15 10:15:00,224.62,224.9,224.58,224.64,1912.0,216.1565,216.4259,216.118,216.1757,1912.0
2023-02-15 10:20:00,224.63,224.7,224.28,224.38,3192.0,216.1661,216.2335,215.8293,215.9255,3192.0
2023-02-15 10:25:00,224.39,224.57,224.26,224.26,3728.0,215.9352,216.1084,215.8101,215.8101,3728.0
2023-02-15 10:30:00,224.34,224.48,224.03,224.24,5616.0,215.887,216.0218,215.5887,215.7908,5616.0
2023-02-15 10:35:00,224.24,224.31,224.06,224.19,3074.0,215.7908,215.8582,215.6176,215.7427,3074.0
2023-02-15 10:40:00,224.12,224.21,223.52,223.56,4977.0,215.6753,215.7619,215.0979,215.1364,4977.0
2023-02-15 10:45:00,223.5,223.9,223.49,223.8,5883.0,215.0787,215.4636,215.0691,215.3674,5883.0
2023-02-15 10:50:00,223.73,223.88,223.5,223.57,16775.0,215.3,215.4444,215.0787,215.146,16775.0
2023-02-15 10:55:00,223.64,223.78,223.54,223.55,6688.0,215.2134,215.3481,215.1172,215.1268,6688.0
2023-02-15 11:00:00,223.55,224.14,223.49,224.14,5491.0,215.1268,215.6946,215.0691,215.6946,5491.0
2023-02-15 11:05:00,224.14,224.37,224.14,224.37,3474.0,215.6946,215.9159,215.6946,215.9159,3474.0
2023-02-15 11:10:00,224.37,224.5,224.29,224.29,2296.0,215.9159,216.041,215.8389,215.8389,2296.0
2023-02-15 11:15:00,224.36,224.51,224.25,224.51,2930.0,215.9063,216.0506,215.8004,216.0506,2930.0
2023-02-15 11:20:00,224.51,224.52,224.19,224.38,5363.0,216.0506,216.0603,215.7427,215.9255,5363.0
2023-02-15 11:25:00,224.36,224.59,224.33,224.59,3918.0,215.9063,216.1276,215.8774,216.1276,3918.0
2023-02-15 11:30:00,224.59,224.72,224.44,224.51,5641.0,216.1276,216.2527,215.9833,216.0506,5641.0
2023-02-15 11:35:00,224.59,224.59,224.5,224.5,709.0,216.1276,216.1276,216.041,216.041,709.0
2023-02-15 11:40:00,224.54,224.6,224.22,224.25,6182.0,216.0795,216.1372,215.7716,215.8004,6182.0
2023-02-15 11:45:00,224.15,224.33,224.09,224.09,10107.0,215.7042,215.8774,215.6465,215.6465,10107.0
2023-02-15 11:50:00,224.08,224.2,223.96,224.01,5291.0,215.6368,215.7523,215.5214,215.5695,5291.0
2023-02-15 11:55:00,224.0,224.26,223.99,224.15,7400.0,215.5598,215.8101,215.5502,215.7042,7400.0
2023-02-15 12:00:00,224.08,224.12,223.7,223.7,4500.0,215.6368,215.6753,215.2712,215.2712,4500.0
2023-02-15 12:05:00,223.78,223.78,223.3,223.46,6906.0,215.3481,215.3481,214.8862,215.0402,6906.0
2023-02-15 12:10:00,223.46,223.46,222.92,222.92,3859.0,215.0402,215.0402,214.5205,214.5205,3859.0
2023-02-15 12:15:00,222.92,223.18,222.85,222.99,5139.0,214.5205,214.7707,214.4532,214.5879,5139.0
2023-02-15 12:20:00,222.99,222.99,222.71,222.77,3795.0,214.5879,214.5879,214.3185,214.3762,3795.0
2023-02-15 12:25:00,222.77,222.82,222.56,222.56,9115.0,214.3762,214.4243,214.1741,214.1741,9115.0
2023-02-15 12:30:00,222.6,222.69,222.55,222.68,4961.0,214.2126,214.2992,214.1645,214.2896,4961.0
2023-02-15 12:35:00,222.63,222.68,222.29,222.68,8352.0,214.2415,214.2896,213.9143,214.2896,8352.0
2023-02-15 12:40:00,222.8,222.81,222.6,222.68,4484.0,214.4051,214.4147,214.2126,214.2896,4484.0
2023-02-15 12:45:00,222.68,222.95,222.59,222.81,7910.0,214.2896,214.5494,214.203,214.4147,7910.0
2023-02-15 12:50:00,222.86,222.93,222.7,222.7,3073.0,214.4628,214.5302,214.3088,214.3088,3073.0
2023-02-15 12:55:00,222.73,222.79,222.61,222.69,5548.0,214.3377,214.3954,214.2222,214.2992,5548.0
2023-02-15 13:00:00,222.84,222.98,222.8,222.8,1600.0,214.4436,214.5783,214.4051,214.4051,1600.0
2023-02-15 13:05:00,222.74,222.89,222.59,222.89,6263.0,214.3473,214.4917,214.203,214.4917,6263.0
2023-02-15 13:10:00,222.97,223.08,222.9,222.97,2656.0,214.5687,214.6745,214.5013,214.5687,2656.0
2023-02-15 13:15:00,222.96,223.25,222.81,223.19,6019.0,214.559,214.8381,214.4147,214.7804,6019.0
2023-02-15 13:20:00,223.19,223.19,223.06,223.12,2889.0,214.7804,214.7804,214.6553,214.713,2889.0
2023-02-15 13:25:00,223.13,223.22,222.99,223.05,16394.0,214.7226,214.8092,214.5879,214.6456,16394.0
2023-02-15 13:30:00,223.08,223.23,223.04,223.23,7959.0,214.6745,214.8189,214.636,214.8189,7959.0
2023-02-15 13:35:00,223.29,223.32,223.28,223.29,4171.0,214.8766,214.9055,214.867,214.8766,4171.0
2023-02-15 13:40:00,223.3,223.67,223.29,223.56,9478.0,214.8862,215.2423,214.8766,215.1364,9478.0
2023-02-15 13:45:00,223.59,223.65,223.4,223.59,8139.0,215.1653,215.223,214.9825,215.1653,8139.0
2023-02-15 13:50:00,223.68,223.92,223.56,223.75,6780.0,215.2519,215.4829,215.1364,215.3193,6780.0
2023-02-15 13:55:00,223.75,223.87,223.67,223.87,9936.0,215.3193,215.4347,215.2423,215.4347,9936.0
2023-02-15 14:00:00,223.84,223.85,223.51,223.61,21097.0,215.4059,215.4155,215.0883,215.1845,21097.0
2023-02-15 14:05:00,223.59,223.75,223.58,223.73,14458.0,215.1653,215.3193,215.1557,215.3,14458.0
2023-02-15 14:10:00,223.63,223.69,223.37,223.48,10982.0,215.2038,215.2615,214.9536,215.0594,10982.0
2023-02-15 14:15:00,223.48,223.5,223.45,223.49,1100.0,215.0594,215.0787,215.0306,215.0691,1100.0
2023-02-15 14:20:00,223.49,223.58,223.48,223.53,6871.0,215.0691,215.1557,215.0594,215.1076,6871.0
2023-02-15 14:25:00,223.56,223.6,223.43,223.56,6854.0,215.1364,215.1749,215.0113,215.1364,6854.0
2023-02-15 14:30:00,223.6,223.75,223.6,223.73,16280.0,215.1749,215.3193,215.1749,215.3,16280.0
2023-02-15 14:35:00,223.73,223.98,223.72,223.95,17415.0,215.3,215.5406,215.2904,215.5117,17415.0
2023-02-15 14:40:00,223.92,224.02,223.87,224.02,4300.0,215.4829,215.5791,215.4347,215.5791,4300.0
2023-02-15 14:45:00,224.03,224.19,223.96,224.02,10783.0,215.5887,215.7427,215.5214,215.5791,10783.0
2023-02-15 14:50:00,224.02,224.02,223.63,223.66,5713.0,215.5791,215.5791,215.2038,215.2327,5713.0
2023-02-15 14:55:00,223.69,223.93,223.63,223.84,20803.0,215.2615,215.4925,215.2038,215.4059,20803.0
2023-02-15 15:00:00,223.84,223.97,223.79,223.89,6990.0,215.4059,215.531,215.3578,215.454,6990.0
2023-02-15 15:05:00,223.91,223.91,223.58,223.81,8638.0,215.4732,215.4732,215.1557,215.377,8638.0
2023-02-15 15:10:00,223.81,224.06,223.78,223.96,8496.0,215.377,215.6176,215.3481,215.5214,8496.0
2023-02-15 15:15:00,223.94,224.1,223.83,223.98,11255.0,215.5021,215.6561,215.3963,215.5406,11255.0
2023-02-15 15:20:00,223.98,224.22,223.98,224.06,18375.0,215.5406,215.7716,215.5406,215.6176,18375.0
2023-02-15 15:25:00,224.06,224.34,224.04,224.18,11925.0,215.6176,215.887,215.5983,215.7331,11925.0
2023-02-15 15:30:00,224.23,224.26,223.93,223.98,9830.0,215.7812,215.8101,215.4925,215.5406,9830.0
2023-02-15 15:35:00,223.95,224.03,223.71,223.96,16089.0,215.5117,215.5887,215.2808,215.5214,16089.0
2023-02-15 15:40:00,223.99,224.08,223.83,223.88,16241.0,215.5502,215.6368,215.3963,215.4444,16241.0
2023-02-15 15:45:00,223.86,224.15,223.85,224.11,22777.0,215.4251,215.7042,215.4155,215.6657,22777.0
2023-02-15 15:50:00,224.14,224.32,224.05,224.29,40675.0,215.6946,215.8678,215.608,215.8389,40675.0
2023-02-15 15:55:00,224.25,224.89,224.19,224.88,98079.0,215.8004,216.4163,215.7427,216.4067,98079.0
2023-02-16 09:30:00,222.14,223.71,222.14,223.5,26682.0,213.7699,215.2808,213.7699,215.0787,26682.0
2023-02-16 09:35:00,222.92,222.92,222.52,222.81,3600.0,214.5205,214.5205,214.1356,214.4147,3600.0
2023-02-16 09:40:00,222.81,223.13,222.64,223.05,21859.0,214.4147,214.7226,214.2511,214.6456,21859.0
2023-02-16 09:45:00,223.06,223.44,223.02,223.36,6045.0,214.6553,215.0209,214.6168,214.944,6045.0
2023-02-16 09:50:00,223.37,223.42,222.98,222.98,2312.0,214.9536,215.0017,214.5783,214.5783,2312.0
2023-02-16 09:55:00,222.98,223.16,222.83,223.03,1658.0,214.5783,214.7515,214.4339,214.6264,1658.0
2023-02-16 10:00:00,222.93,223.09,222.74,223.08,3569.0,214.5302,214.6841,214.3473,214.6745,3569.0
2023-02-16 10:05:00,223.07,223.2,222.82,222.94,4259.0,214.6649,214.79,214.4243,214.5398,4259.0
2023-02-16 10:10:00,222.91,223.54,222.9,223.49,4220.0,214.5109,215.1172,214.5013,215.0691,4220.0
2023-02-16 10:15:00,223.51,224.03,223.44,224.03,5909.0,215.0883,215.5887,215.0209,215.5887,5909.0
2023-02-16 10:20:00,224.06,224.35,224.05,224.17,6458.0,215.6176,215.8967,215.608,215.7234,6458.0
2023-02-16 10:25:00,224.2,224.28,224.07,224.25,3574.0,215.7523,215.8293,215.6272,215.8004,3574.0
2023-02-16 10:30:00,224.19,224.34,224.18,224.31,1927.0,215.7427,215.887,215.7331,215.8582,1927.0
2023-02-16 10:35:00,224.33,224.33,224.09,224.28,2920.0,215.8774,215.8774,215.6465,215.8293,2920.0
2023-02-16 10:40:00,224.25,224.4,224.16,224.23,2586.0,215.8004,215.9448,215.7138,215.7812,2586.0
2023-02-16 10:45:00,224.3,224.69,224.27,224.69,7809.0,215.8485,216.2238,215.8197,216.2238,7809.0
2023-02-16 10:50:00,224.69,224.77,224.59,224.65,2721.0,216.2238,216.3008,216.1276,216.1854,2721.0
2023-02-16 10:55:00,224.7,224.8,224.64,224.8,1500.0,216.2335,216.3297,216.1757,216.3297,1500.0
2023-02-16 11:00:00,224.74,225.0,224.74,224.92,14890.0,216.272,216.5222,216.272,216.4452,14890.0
2023-02-16 11:05:00,224.83,224.87,224.53,224.59,4548.0,216.3586,216.3971,216.0699,216.1276,4548.0
2023-02-16 11:10:00,224.7,224.78,224.67,224.71,2900.0,216.2335,216.3105,216.2046,216.2431,2900.0
2023-02-16 11:15:00,224.71,224.79,224.57,224.65,6928.0,216.2431,216.3201,216.1084,216.1854,6928.0
2023-02-16 11:20:00,224.55,224.86,224.45,224.77,7945.0,216.0891,216.3874,215.9929,216.3008,7945.0
2023-02-16 11:25:00,224.71,225.18,224.66,225.18,10635.0,216.2431,216.6954,216.195,216.6954,10635.0
2023-02-16 11:30:00,225.16,225.19,224.92,224.97,5090.0,216.6761,216.705,216.4452,216.4933,5090.0
2023-02-16 11:35:00,224.9,224.98,224.85,224.94,1819.0,216.4259,216.5029,216.3778,216.4644,1819.0
2023-02-16 11:40:00,224.94,225.21,224.94,225.21,2601.0,216.4644,216.7243,216.4644,216.7243,2601.0
2023-02-16 11:45:00,225.11,225.45,225.11,225.33,2976.0,216.628,216.9552,216.628,216.8397,2976.0
2023-02-16 11:50:00,225.34,225.34,225.17,225.17,3121.0,216.8494,216.8494,216.6858,216.6858,3121.0
2023-02-16 11:55:00,225.18,225.33,225.17,225.23,5670.0,216.6954,216.8397,216.6858,216.7435,5670.0
2023-02-16 12:00:00,225.23,225.48,225.22,225.35,24514.0,216.7435,216.9841,216.7339,216.859,24514.0
2023-02-16 12:05:00,225.4,225.64,225.4,225.59,18050.0,216.9071,217.1381,216.9071,217.0899,18050.0
2023-02-16 12:10:00,225.58,225.81,225.57,225.7,2895.0,217.0803,217.3016,217.0707,217.1958,2895.0
2023-02-16 12:15:00,225.7,225.75,225.35,225.35,3269.0,217.1958,217.2439,216.859,216.859,3269.0
2023-02-16 12:20:00,225.37,225.68,225.23,225.68,3804.0,216.8782,217.1765,216.7435,217.1765,3804.0
2023-02-16 12:25:00,225.76,225.76,225.57,225.59,1692.0,217.2535,217.2535,217.0707,217.0899,1692.0
2023-02-16 12:30:00,225.59,225.74,225.51,225.74,3149.0,217.0899,217.2343,217.013,217.2343,3149.0
2023-02-16 12:35:00,225.74,225.81,225.63,225.68,2404.0,217.2343,217.3016,217.1284,217.1765,2404.0
2023-02-16 12:40:00,225.77,225.85,225.7,225.76,1622.0,217.2632,217.3401,217.1958,217.2535,1622.0
2023-02-16 12:45:00,225.76,225.76,225.53,225.59,3028.0,217.2535,217.2535,217.0322,217.0899,3028.0
2023-02-16 12:50:00,225.56,225.6,225.36,225.36,4048.0,217.0611,217.0996,216.8686,216.8686,4048.0
2023-02-16 12:55:00,225.38,225.63,225.32,225.57,2700.0,216.8878,217.1284,216.8301,217.0707,2700.0
2023-02-16 13:00:00,225.53,225.64,225.37,225.37,2950.0,217.0322,217.1381,216.8782,216.8782,2950.0
2023-02-16 13:05:00,225.41,225.56,225.38,225.43,1700.0,216.9167,217.0611,216.8878,216.936,1700.0
2023-02-16 13:10:00,225.44,225.49,225.38,225.39,800.0,216.9456,216.9937,216.8878,216.8975,800.0
2023-02-16 13:15:00,225.31,225.38,225.16,225.33,4275.0,216.8205,216.8878,216.6761,216.8397,4275.0
2023-02-16 13:20:00,225.34,225.41,225.18,225.32,18426.0,216.8494,216.9167,216.6954,216.8301,18426.0
2023-02-16 13:25:00,225.35,225.35,225.12,225.16,1918.0,216.859,216.859,216.6376,216.6761,1918.0
2023-02-16 13:30:00,225.14,225.29,225.01,225.29,16011.0,216.6569,216.8012,216.5318,216.8012,16011.0
2023-02-16 13:35:00,225.31,225.48,225.29,225.46,4515.0,216.8205,216.9841,216.8012,216.9648,4515.0
2023-02-16 13:40:00,225.34,225.37,225.21,225.29,2388.0,216.8494,216.8782,216.7243,216.8012,2388.0
2023-02-16 13:45:00,225.23,225.38,225.18,225.25,4214.0,216.7435,216.8878,216.6954,216.7627,4214.0
2023-02-16 13:50:00,225.25,225.25,224.97,225.05,3610.0,216.7627,216.7627,216.4933,216.5703,3610.0
2023-02-16 13:55:00,225.12,225.35,225.11,225.35,3043.0,216.6376,216.859,216.628,216.859,3043.0
2023-02-16 14:00:00,225.32,225.56,225.31,225.56,3787.0,216.8301,217.0611,216.8205,217.0611,3787.0
2023-02-16 14:05:00,225.54,225.58,225.41,225.45,3501.0,217.0418,217.0803,216.9167,216.9552,3501.0
2023-02-16 14:10:00,225.49,225.75,225.48,225.63,2552.0,216.9937,217.2439,216.9841,217.1284,2552.0
2023-02-16 14:15:00,225.67,226.35,225.61,226.34,6718.0,217.1669,217.8213,217.1092,217.8117,6718.0
2023-02-16 14:20:00,226.36,226.53,226.09,226.51,9492.0,217.8309,217.9945,217.5711,217.9753,9492.0
2023-02-16 14:25:00,226.54,226.63,226.45,226.51,4701.0,218.0041,218.0908,217.9175,217.9753,4701.0
2023-02-16 14:30:00,226.44,226.55,226.39,226.51,6969.0,217.9079,218.0138,217.8598,217.9753,6969.0
2023-02-16 14:35:00,226.64,226.96,226.64,226.95,25522.0,218.1004,218.4083,218.1004,218.3987,25522.0
2023-02-16 14:40:00,226.95,227.14,226.9,227.07,34810.0,218.3987,218.5815,218.3506,218.5142,34810.0
2023-02-16 14:45:00,227.1,227.24,226.98,227.23,8118.0,218.543,218.6778,218.4276,218.6681,8118.0
2023-02-16 14:50:00,227.21,227.21,226.97,227.19,7131.0,218.6489,218.6489,218.4179,218.6297,7131.0
2023-02-16 14:55:00,227.26,227.38,227.12,227.34,6762.0,218.697,218.8125,218.5623,218.774,6762.0
2023-02-16 15:00:00,227.29,227.43,227.0,227.43,10130.0,218.7259,218.8606,218.4468,218.8606,10130.0
2023-02-16 15:05:00,227.4,227.4,227.01,227.32,12630.0,218.8317,218.8317,218.4564,218.7548,12630.0
2023-02-16 15:10:00,227.35,227.56,227.24,227.37,8742.0,218.7836,218.9857,218.6778,218.8029,8742.0
2023-02-16 15:15:00,227.4,227.43,227.19,227.43,9584.0,218.8317,218.8606,218.6297,218.8606,9584.0
2023-02-16 15:20:00,227.39,227.75,227.36,227.54,13445.0,218.8221,219.1685,218.7932,218.9665,13445.0
2023-02-16 15:25:00,227.57,227.95,227.57,227.68,28280.0,218.9953,219.361,218.9953,219.1012,28280.0
2023-02-16 15:30:00,227.64,227.97,227.64,227.95,31703.0,219.0627,219.3803,219.0627,219.361,31703.0
2023-02-16 15:35:00,227.96,228.21,227.94,227.99,30740.0,219.3706,219.6112,219.3514,219.3995,30740.0
2023-02-16 15:40:00,227.99,228.03,227.73,227.76,29652.0,219.3995,219.438,219.1493,219.1782,29652.0
2023-02-16 15:45:00,227.75,227.79,227.26,227.27,47398.0,219.1685,219.207,218.697,218.7066,47398.0
2023-02-16 15:50:00,227.23,227.32,226.7,226.92,51811.0,218.6681,218.7548,218.1581,218.3698,51811.0
2023-02-16 15:55:00,226.95,227.4,226.89,227.27,106387.0,218.3987,218.8317,218.341,218.7066,106387.0
2023-02-17 09:30:00,227.72,228.44,227.51,228.26,28072.0,219.1397,219.8326,218.9376,219.6593,28072.0
2023-02-17 09:35:00,228.23,228.84,228.23,228.82,2054.0,219.6305,220.2175,219.6305,220.1982,2054.0
2023-02-17 09:40:00,228.79,229.04,228.65,228.76,13503.0,220.1694,220.4099,220.0346,220.1405,13503.0
2023-02-17 09:45:00,228.61,229.09,228.61,228.66,8446.0,219.9961,220.4581,219.9961,220.0443,8446.0
2023-02-17 09:50:00,228.7,228.71,228.1,228.15,10941.0,220.0828,220.0924,219.5054,219.5535,10941.0
2023-02-17 09:55:00,228.09,228.39,227.82,228.08,25418.0,219.4957,219.7844,219.2359,219.4861,25418.0
2023-02-17 10:00:00,228.03,228.25,227.2,227.28,5654.0,219.438,219.6497,218.6393,218.7163,5654.0
2023-02-17 10:05:00,227.31,227.54,227.3,227.41,3420.0,218.7451,218.9665,218.7355,218.8414,3420.0
2023-02-17 10:10:00,227.41,227.71,227.41,227.71,877.0,218.8414,219.1301,218.8414,219.1301,877.0
2023-02-17 10:15:00,227.54,228.09,227.42,228.09,4193.0,218.9665,219.4957,218.851,219.4957,4193.0
2023-02-17 10:20:00,228.08,228.19,227.85,227.91,5880.0,219.4861,219.592,219.2648,219.3225,5880.0
2023-02-17 10:25:00,227.92,228.11,227.65,227.65,2364.0,219.3321,219.515,219.0723,219.0723,2364.0
2023-02-17 10:30:00,227.71,228.07,227.7,228.05,18897.0,219.1301,219.4765,219.1204,219.4572,18897.0
2023-02-17 10:35:00,227.99,228.36,227.83,228.36,31398.0,219.3995,219.7556,219.2455,219.7556,31398.0
2023-02-17 10:40:00,228.3,228.3,227.44,227.47,23977.0,219.6978,219.6978,218.8702,218.8991,23977.0
2023-02-17 10:45:00,227.52,227.55,227.26,227.3,3583.0,218.9472,218.9761,218.697,218.7355,3583.0
2023-02-17 10:50:00,227.23,227.24,226.7,226.89,5303.0,218.6681,218.6778,218.1581,218.341,5303.0
2023-02-17 10:55:00,226.88,226.91,226.52,226.72,4018.0,218.3313,218.3602,217.9849,218.1774,4018.0
2023-02-17 11:00:00,226.82,226.9,226.68,226.71,3409.0,218.2736,218.3506,218.1389,218.1677,3409.0
2023-02-17 11:05:00,226.71,226.84,226.53,226.84,9449.0,218.1677,218.2928,217.9945,218.2928,9449.0
2023-02-17 11:10:00,226.76,226.76,226.26,226.38,3271.0,218.2159,218.2159,217.7347,217.8502,3271.0
2023-02-17 11:15:00,226.44,226.52,226.32,226.48,3175.0,217.9079,217.9849,217.7924,217.9464,3175.0
2023-02-17 11:20:00,226.43,226.76,226.43,226.71,5852.0,217.8983,218.2159,217.8983,218.1677,5852.0
2023-02-17 11:25:00,226.67,227.19,226.62,227.11,14435.0,218.1292,218.6297,218.0811,218.5527,14435.0
2023-02-17 11:30:00,227.01,227.02,226.43,226.48,3293.0,218.4564,218.4661,217.8983,217.9464,3293.0
2023-02-17 11:35:00,226.49,226.88,226.38,226.88,4174.0,217.956,218.3313,217.8502,218.3313,4174.0
2023-02-17 11:40:00,226.91,227.04,226.89,226.95,2576.0,218.3602,218.4853,218.341,218.3987,2576.0
2023-02-17 11:45:00,227.01,227.32,227.01,227.3,3271.0,218.4564,218.7548,218.4564,218.7355,3271.0
2023-02-17 11:50:00,227.23,227.38,227.2,227.24,2401.0,218.6681,218.8125,218.6393,218.6778,2401.0
2023-02-17 11:55:00,227.29,227.29,227.07,227.21,3486.0,218.7259,218.7259,218.5142,218.6489,3486.0
2023-02-17 12:00:00,227.28,227.49,227.25,227.25,4561.0,218.7163,218.9183,218.6874,218.6874,4561.0
2023-02-17 12:05:00,227.23,227.59,227.23,227.59,2664.0,218.6681,219.0146,218.6681,219.0146,2664.0
2023-02-17 12:10:00,227.59,227.93,227.59,227.79,3923.0,219.0146,219.3418,219.0146,219.207,3923.0
2023-02-17 12:15:00,227.91,228.08,227.86,227.96,2074.0,219.3225,219.4861,219.2744,219.3706,2074.0
2023-02-17 12:20:00,227.86,228.06,227.86,227.9,2415.0,219.2744,219.4669,219.2744,219.3129,2415.0
2023-02-17 12:25:00,228.01,228.18,227.98,228.07,2927.0,219.4188,219.5823,219.3899,219.4765,2927.0
2023-02-17 12:30:00,228.0,228.0,227.6,227.67,4331.0,219.4091,219.4091,219.0242,219.0916,4331.0
2023-02-17 12:35:00,227.62,227.86,227.57,227.66,1770.0,219.0434,219.2744,218.9953,219.0819,1770.0
2023-02-17 12:40:00,227.67,227.96,227.67,227.94,4093.0,219.0916,219.3706,219.0916,219.3514,4093.0
2023-02-17 12:45:00,227.95,228.02,227.78,227.99,12189.0,219.361,219.4284,219.1974,219.3995,12189.0
2023-02-17 12:50:00,227.95,227.99,227.4,227.4,2612.0,219.361,219.3995,218.8317,218.8317,2612.0
2023-02-17 12:55:00,227.4,227.58,227.22,227.58,3374.0,218.8317,219.005,218.6585,219.005,3374.0
2023-02-17 13:00:00,227.61,227.61,227.38,227.38,2031.0,219.0338,219.0338,218.8125,218.8125,2031.0
2023-02-17 13:05:00,227.46,227.78,227.46,227.78,3290.0,218.8895,219.1974,218.8895,219.1974,3290.0
2023-02-17 13:10:00,227.79,227.91,227.65,227.73,3622.0,219.207,219.3225,219.0723,219.1493,3622.0
2023-02-17 13:15:00,227.88,227.9,227.28,227.28,5170.0,219.2937,219.3129,218.7163,218.7163,5170.0
2023-02-17 13:20:00,227.3,227.42,227.25,227.25,3826.0,218.7355,218.851,218.6874,218.6874,3826.0
2023-02-17 13:25:00,227.25,227.31,227.16,227.23,4132.0,218.6874,218.7451,218.6008,218.6681,4132.0
2023-02-17 13:30:00,227.16,227.16,226.79,226.87,3411.0,218.6008,218.6008,218.2447,218.3217,3411.0
2023-02-17 13:35:00,226.98,227.1,226.78,226.78,4418.0,218.4276,218.543,218.2351,218.2351,4418.0
2023-02-17 13:40:00,226.82,227.08,226.81,226.9,3776.0,218.2736,218.5238,218.264,218.3506,3776.0
2023-02-17 13:45:00,226.96,227.05,226.9,227.0,6143.0,218.4083,218.4949,218.3506,218.4468,6143.0
2023-02-17 13:50:00,226.94,227.02,226.82,226.91,3909.0,218.3891,218.4661,218.2736,218.3602,3909.0
2023-02-17 13:55:00,226.92,227.08,226.9,227.08,2877.0,218.3698,218.5238,218.3506,218.5238,2877.0
2023-02-17 14:00:00,227.06,227.63,227.06,227.36,5381.0,218.5045,219.0531,218.5045,218.7932,5381.0
2023-02-17 14:05:00,227.43,227.57,227.41,227.51,2511.0,218.8606,218.9953,218.8414,218.9376,2511.0
2023-02-17 14:10:00,227.47,227.47,226.86,226.86,3204.0,218.8991,218.8991,218.3121,218.3121,3204.0
2023-02-17 14:15:00,226.83,227.05,226.75,226.87,4593.0,218.2832,218.4949,218.2062,218.3217,4593.0
2023-02-17 14:20:00,226.86,227.08,226.71,227.07,4888.0,218.3121,218.5238,218.1677,218.5142,4888.0
2023-02-17 14:25:00,227.1,227.27,227.04,227.04,2965.0,218.543,218.7066,218.4853,218.4853,2965.0
2023-02-17 14:30:00,227.03,227.21,227.02,227.1,4679.0,218.4757,218.6489,218.4661,218.543,4679.0
2023-02-17 14:35:00,227.07,227.29,227.06,227.13,3855.0,218.5142,218.7259,218.5045,218.5719,3855.0
2023-02-17 14:40:00,227.07,227.07,226.77,226.81,3965.0,218.5142,218.5142,218.2255,218.264,3965.0
2023-02-17 14:45:00,226.72,227.08,226.72,227.02,7180.0,218.1774,218.5238,218.1774,218.4661,7180.0
2023-02-17 14:50:00,227.03,227.23,227.0,227.22,5266.0,218.4757,218.6681,218.4468,218.6585,5266.0
2023-02-17 14:55:00,227.22,227.3,227.14,227.2,4269.0,218.6585,218.7355,218.5815,218.6393,4269.0
2023-02-17 15:00:00,227.27,227.46,227.12,227.12,4291.0,218.7066,218.8895,218.5623,218.5623,4291.0
2023-02-17 15:05:00,227.06,227.18,226.94,227.18,3288.0,218.5045,218.62,218.3891,218.62,3288.0
2023-02-17 15:10:00,227.19,227.35,227.11,227.21,4447.0,218.6297,218.7836,218.5527,218.6489,4447.0
2023-02-17 15:15:00,227.3,227.44,227.06,227.16,8715.0,218.7355,218.8702,218.5045,218.6008,8715.0
2023-02-17 15:20:00,227.24,227.52,227.21,227.31,6107.0,218.6778,218.9472,218.6489,218.7451,6107.0
2023-02-17 15:25:00,227.39,227.52,227.17,227.18,4814.0,218.8221,218.9472,218.6104,218.62,4814.0
2023-02-17 15:30:00,227.15,227.3,227.03,227.3,5744.0,218.5912,218.7355,218.4757,218.7355,5744.0
2023-02-17 15:35:00,227.32,227.43,226.97,227.02,5876.0,218.7548,218.8606,218.4179,218.4661,5876.0
2023-02-17 15:40:00,227.03,227.23,226.98,227.11,11933.0,218.4757,218.6681,218.4276,218.5527,11933.0
2023-02-17 15:45:00,227.09,227.14,226.79,226.9,15648.0,218.5334,218.5815,218.2447,218.3506,15648.0
2023-02-17 15:50:00,227.04,227.3,226.88,226.99,28365.0,218.4853,218.7355,218.3313,218.4372,28365.0
2023-02-17 15:55:00,227.05,227.17,226.79,226.8,76298.0,218.4949,218.6104,218.2447,218.2543,76298.0
2023-02-21 09:30:00,226.77,227.21,225.37,225.42,12577.0,218.2255,218.6489,216.8782,216.9263,12577.0
2023-02-21 09:35:00,225.34,225.35,224.67,224.96,5200.0,216.8494,216.859,216.2046,216.4837,5200.0
2023-02-21 09:40:00,225.06,225.13,224.6,224.6,4581.0,216.5799,216.6473,216.1372,216.1372,4581.0
2023-02-21 09:45:00,224.6,224.72,224.16,224.68,12697.0,216.1372,216.2527,215.7138,216.2142,12697.0
2023-02-21 09:50:00,224.75,224.83,224.4,224.4,4624.0,216.2816,216.3586,215.9448,215.9448,4624.0
2023-02-21 09:55:00,224.43,224.63,224.31,224.59,6820.0,215.9736,216.1661,215.8582,216.1276,6820.0
2023-02-21 10:00:00,224.45,224.45,223.84,224.01,25298.0,215.9929,215.9929,215.4059,215.5695,25298.0
2023-02-21 10:05:00,224.1,224.46,224.02,224.14,6252.0,215.6561,216.0025,215.5791,215.6946,6252.0
2023-02-21 10:10:00,224.11,224.12,223.7,223.96,3100.0,215.6657,215.6753,215.2712,215.5214,3100.0
2023-02-21 10:15:00,223.91,224.15,223.87,224.02,4529.0,215.4732,215.7042,215.4347,215.5791,4529.0
2023-02-21 10:20:00,224.02,224.26,223.82,224.2,5156.0,215.5791,215.8101,215.3866,215.7523,5156.0
2023-02-21 10:25:00,224.31,224.31,223.79,223.98,8837.0,215.8582,215.8582,215.3578,215.5406,8837.0
2023-02-21 10:30:00,224.1,224.43,223.92,224.39,12249.0,215.6561,215.9736,215.4829,215.9352,12249.0
2023-02-21 10:35:00,224.4,224.4,224.19,224.36,6116.0,215.9448,215.9448,215.7427,215.9063,6116.0
2023-02-21 10:40:00,224.21,224.49,224.11,224.39,8027.0,215.7619,216.0314,215.6657,215.9352,8027.0
2023-02-21 10:45:00,224.34,224.46,224.08,224.08,4266.0,215.887,216.0025,215.6368,215.6368,4266.0
2023-02-21 10:50:00,224.16,224.41,224.01,224.01,6233.0,215.7138,215.9544,215.5695,215.5695,6233.0
2023-02-21 10:55:00,223.88,223.89,223.6,223.63,8504.0,215.4444,215.454,215.1749,215.2038,8504.0
2023-02-21 11:00:00,223.56,223.75,223.46,223.75,2907.0,215.1364,215.3193,215.0402,215.3193,2907.0
2023-02-21 11:05:00,223.73,223.74,223.52,223.52,1817.0,215.3,215.3096,215.0979,215.0979,1817.0
2023-02-21 11:10:00,223.51,223.74,223.47,223.74,3553.0,215.0883,215.3096,215.0498,215.3096,3553.0
2023-02-21 11:15:00,223.81,223.82,223.41,223.43,4896.0,215.377,215.3866,214.9921,215.0113,4896.0
2023-02-21 11:20:00,223.39,223.59,223.33,223.48,2807.0,214.9728,215.1653,214.9151,215.0594,2807.0
2023-02-21 11:25:00,223.49,223.54,223.02,223.03,5127.0,215.0691,215.1172,214.6168,214.6264,5127.0
2023-02-21 11:30:00,223.11,223.57,223.06,223.38,8095.0,214.7034,215.146,214.6553,214.9632,8095.0
2023-02-21 11:35:00,223.33,223.45,223.28,223.28,3561.0,214.9151,215.0306,214.867,214.867,3561.0
2023-02-21 11:40:00,223.33,223.38,223.1,223.23,3261.0,214.9151,214.9632,214.6938,214.8189,3261.0
2023-02-21 11:45:00,223.28,223.51,223.16,223.36,3373.0,214.867,215.0883,214.7515,214.944,3373.0
2023-02-21 11:50:00,223.35,223.5,223.35,223.5,2661.0,214.9343,215.0787,214.9343,215.0787,2661.0
2023-02-21 11:55:00,223.49,223.74,223.45,223.68,5158.0,215.0691,215.3096,215.0306,215.2519,5158.0
2023-02-21 12:00:00,223.73,223.79,223.63,223.76,2900.0,215.3,215.3578,215.2038,215.3289,2900.0
2023-02-21 12:05:00,223.76,223.77,223.46,223.48,4416.0,215.3289,215.3385,215.0402,215.0594,4416.0
2023-02-21 12:10:00,223.43,223.43,223.21,223.32,4325.0,215.0113,215.0113,214.7996,214.9055,4325.0
2023-02-21 12:15:00,223.35,223.76,223.35,223.75,4449.0,214.9343,215.3289,214.9343,215.3193,4449.0
2023-02-21 12:20:00,223.78,223.91,223.56,223.81,4268.0,215.3481,215.4732,215.1364,215.377,4268.0
2023-02-21 12:25:00,223.78,223.82,223.33,223.39,5974.0,215.3481,215.3866,214.9151,214.9728,5974.0
2023-02-21 12:30:00,223.39,223.81,223.39,223.8,4063.0,214.9728,215.377,214.9728,215.3674,4063.0
2023-02-21 12:35:00,223.8,224.03,223.6,223.78,5606.0,215.3674,215.5887,215.1749,215.3481,5606.0
2023-02-21 12:40:00,223.87,223.93,223.72,223.81,2460.0,215.4347,215.4925,215.2904,215.377,2460.0
2023-02-21 12:45:00,223.82,223.94,223.73,223.94,3335.0,215.3866,215.5021,215.3,215.5021,3335.0
2023-02-21 12:50:00,224.0,224.34,224.0,224.26,3632.0,215.5598,215.887,215.5598,215.8101,3632.0
2023-02-21 12:55:00,224.26,224.27,224.15,224.21,2487.0,215.8101,215.8197,215.7042,215.7619,2487.0
2023-02-21 13:00:00,224.35,224.35,224.12,224.28,2973.0,215.8967,215.8967,215.6753,215.8293,2973.0
2023-02-21 13:05:00,224.25,224.49,224.17,224.46,2852.0,215.8004,216.0314,215.7234,216.0025,2852.0
2023-02-21 13:10:00,224.41,224.41,224.18,224.38,2429.0,215.9544,215.9544,215.7331,215.9255,2429.0
2023-02-21 13:15:00,224.26,224.48,224.26,224.38,3082.0,215.8101,216.0218,215.8101,215.9255,3082.0
2023-02-21 13:20:00,224.32,224.48,224.32,224.32,3816.0,215.8678,216.0218,215.8678,215.8678,3816.0
2023-02-21 13:25:00,224.39,224.44,224.03,224.08,3029.0,215.9352,215.9833,215.5887,215.6368,3029.0
2023-02-21 13:30:00,224.13,224.13,223.88,223.97,2563.0,215.6849,215.6849,215.4444,215.531,2563.0
2023-02-21 13:35:00,223.94,223.94,223.69,223.69,2888.0,215.5021,215.5021,215.2615,215.2615,2888.0
2023-02-21 13:40:00,223.68,223.76,223.67,223.67,2600.0,215.2519,215.3289,215.2423,215.2423,2600.0
2023-02-21 13:45:00,223.74,223.83,223.63,223.64,2445.0,215.3096,215.3963,215.2038,215.2134,2445.0
2023-02-21 13:50:00,223.64,223.67,223.49,223.61,4064.0,215.2134,215.2423,215.0691,215.1845,4064.0
2023-02-21 13:55:00,223.53,223.6,223.52,223.53,6610.0,215.1076,215.1749,215.0979,215.1076,6610.0
2023-02-21 14:00:00,223.53,223.59,223.46,223.59,4826.0,215.1076,215.1653,215.0402,215.1653,4826.0
2023-02-21 14:05:00,223.6,223.6,223.41,223.42,4113.0,215.1749,215.1749,214.9921,215.0017,4113.0
2023-02-21 14:10:00,223.38,223.41,223.08,223.08,4821.0,214.9632,214.9921,214.6745,214.6745,4821.0
2023-02-21 14:15:00,223.13,223.27,223.08,223.08,7350.0,214.7226,214.8574,214.6745,214.6745,7350.0
2023-02-21 14:20:00,223.07,223.16,222.9,222.91,5396.0,214.6649,214.7515,214.5013,214.5109,5396.0
2023-02-21 14:25:00,222.88,223.29,222.85,223.2,5744.0,214.482,214.8766,214.4532,214.79,5744.0
2023-02-21 14:30:00,223.21,223.39,223.16,223.25,6754.0,214.7996,214.9728,214.7515,214.8381,6754.0
2023-02-21 14:35:00,223.26,223.43,223.15,223.42,5381.0,214.8477,215.0113,214.7419,215.0017,5381.0
2023-02-21 14:40:00,223.41,223.59,223.37,223.42,6718.0,214.9921,215.1653,214.9536,215.0017,6718.0
2023-02-21 14:45:00,223.44,223.5,223.29,223.46,5490.0,215.0209,215.0787,214.8766,215.0402,5490.0
2023-02-21 14:50:00,223.42,223.56,223.41,223.56,3283.0,215.0017,215.1364,214.9921,215.1364,3283.0
2023-02-21 14:55:00,223.56,223.56,223.28,223.47,7327.0,215.1364,215.1364,214.867,215.0498,7327.0
2023-02-21 15:00:00,223.46,223.54,223.41,223.49,5942.0,215.0402,215.1172,214.9921,215.0691,5942.0
2023-02-21 15:05:00,223.46,223.46,223.15,223.15,6852.0,215.0402,215.0402,214.7419,214.7419,6852.0
2023-02-21 15:10:00,223.14,223.14,222.91,223.03,9038.0,214.7323,214.7323,214.5109,214.6264,9038.0
2023-02-21 15:15:00,223.03,223.11,222.95,223.06,6755.0,214.6264,214.7034,214.5494,214.6553,6755.0
2023-02-21 15:20:00,222.99,223.44,222.95,223.31,10523.0,214.5879,215.0209,214.5494,214.8958,10523.0
2023-02-21 15:25:00,223.26,223.48,223.19,223.38,8187.0,214.8477,215.0594,214.7804,214.9632,8187.0
2023-02-21 15:30:00,223.41,223.53,223.38,223.53,9638.0,214.9921,215.1076,214.9632,215.1076,9638.0
2023-02-21 15:35:00,223.49,223.49,223.16,223.22,8886.0,215.0691,215.0691,214.7515,214.8092,8886.0
2023-02-21 15:40:00,223.23,223.43,223.19,223.29,15336.0,214.8189,215.0113,214.7804,214.8766,15336.0
2023-02-21 15:45:00,223.31,223.34,223.07,223.07,29374.0,214.8958,214.9247,214.6649,214.6649,29374.0
2023-02-21 15:50:00,223.11,223.22,222.74,223.19,30861.0,214.7034,214.8092,214.3473,214.7804,30861.0
2023-02-21 15:55:00,223.26,223.43,223.06,223.1,59630.0,214.8477,215.0113,214.6553,214.6938,59630.0
2023-02-22 09:30:00,224.06,224.08,223.17,223.39,22097.0,215.6176,215.6368,214.7611,214.9728,22097.0
2023-02-22 09:35:00,223.43,223.7,223.26,223.56,1889.0,215.0113,215.2712,214.8477,215.1364,1889.0
2023-02-22 09:40:00,223.74,223.88,223.65,223.72,2907.0,215.3096,215.4444,215.223,215.2904,2907.0
2023-02-22 09:45:00,223.85,223.96,223.67,223.9,17339.0,215.4155,215.5214,215.2423,215.4636,17339.0
2023-02-22 09:50:00,223.93,224.0,222.9,223.13,17917.0,215.4925,215.5598,214.5013,214.7226,17917.0
2023-02-22 09:55:00,223.21,223.51,223.21,223.51,3526.0,214.7996,215.0883,214.7996,215.0883,3526.0
2023-02-22 10:00:00,223.57,223.83,223.5,223.8,9960.0,215.146,215.3963,215.0787,215.3674,9960.0
2023-02-22 10:05:00,223.73,223.75,223.52,223.57,3959.0,215.3,215.3193,215.0979,215.146,3959.0
2023-02-22 10:10:00,223.55,223.63,223.18,223.18,3711.0,215.1268,215.2038,214.7707,214.7707,3711.0
2023-02-22 10:15:00,223.2,223.22,222.92,222.92,6258.0,214.79,214.8092,214.5205,214.5205,6258.0
2023-02-22 10:20:00,222.96,223.38,222.89,223.3,6951.0,214.559,214.9632,214.4917,214.8862,6951.0
2023-02-22 10:25:00,223.38,223.42,223.22,223.42,3459.0,214.9632,215.0017,214.8092,215.0017,3459.0
2023-02-22 10:30:00,223.31,223.36,222.83,222.84,6150.0,214.8958,214.944,214.4339,214.4436,6150.0
2023-02-22 10:35:00,222.75,222.79,222.24,222.24,3123.0,214.3569,214.3954,213.8662,213.8662,3123.0
2023-02-22 10:40:00,222.31,222.44,222.22,222.23,4075.0,213.9335,214.0586,213.8469,213.8565,4075.0
2023-02-22 10:45:00,222.22,222.51,222.16,222.41,12093.0,213.8469,214.126,213.7892,214.0298,12093.0
2023-02-22 10:50:00,222.44,222.55,222.43,222.55,5648.0,214.0586,214.1645,214.049,214.1645,5648.0
2023-02-22 10:55:00,222.53,222.72,222.43,222.43,5374.0,214.1452,214.3281,214.049,214.049,5374.0
2023-02-22 11:00:00,222.44,222.46,222.29,222.31,4324.0,214.0586,214.0779,213.9143,213.9335,4324.0
2023-02-22 11:05:00,222.2,222.33,222.09,222.14,7828.0,213.8277,213.9528,213.7218,213.7699,7828.0
2023-02-22 11:10:00,222.25,222.33,222.19,222.33,2411.0,213.8758,213.9528,213.818,213.9528,2411.0
2023-02-22 11:15:00,222.33,222.61,222.32,222.47,3166.0,213.9528,214.2222,213.9431,214.0875,3166.0
2023-02-22 11:20:00,222.31,222.7,222.3,222.64,3500.0,213.9335,214.3088,213.9239,214.2511,3500.0
2023-02-22 11:25:00,222.62,222.76,222.5,222.63,2366.0,214.2318,214.3666,214.1164,214.2415,2366.0
2023-02-22 11:30:00,222.68,222.81,222.65,222.81,500.0,214.2896,214.4147,214.2607,214.4147,500.0
2023-02-22 11:35:00,222.84,222.99,222.4,222.46,6418.0,214.4436,214.5879,214.0201,214.0779,6418.0
2023-02-22 11:40:00,222.54,222.72,222.54,222.63,2453.0,214.1549,214.3281,214.1549,214.2415,2453.0
2023-02-22 11:45:00,222.77,222.89,222.71,222.77,1300.0,214.3762,214.4917,214.3185,214.3762,1300.0
2023-02-22 11:50:00,222.69,222.69,222.6,222.67,900.0,214.2992,214.2992,214.2126,214.28,900.0
2023-02-22 11:55:00,222.7,222.75,222.63,222.72,800.0,214.3088,214.3569,214.2415,214.3281,800.0
2023-02-22 12:00:00,222.75,222.75,222.54,222.54,2200.0,214.3569,214.3569,214.1549,214.1549,2200.0
2023-02-22 12:05:00,222.68,222.8,222.63,222.72,1788.0,214.2896,214.4051,214.2415,214.3281,1788.0
2023-02-22 12:10:00,222.68,222.68,222.51,222.61,2696.0,214.2896,214.2896,214.126,214.2222,2696.0
2023-02-22 12:15:00,222.64,223.0,222.64,222.93,1548.0,214.2511,214.5975,214.2511,214.5302,1548.0
2023-02-22 12:20:00,222.93,222.99,222.7,222.76,2771.0,214.5302,214.5879,214.3088,214.3666,2771.0
2023-02-22 12:25:00,222.83,222.93,222.67,222.72,3409.0,214.4339,214.5302,214.28,214.3281,3409.0
2023-02-22 12:30:00,222.7,222.85,222.66,222.66,1696.0,214.3088,214.4532,214.2703,214.2703,1696.0
2023-02-22 12:35:00,222.71,222.75,222.51,222.51,1710.0,214.3185,214.3569,214.126,214.126,1710.0
2023-02-22 12:40:00,222.56,222.68,222.5,222.67,3725.0,214.1741,214.2896,214.1164,214.28,3725.0
2023-02-22 12:45:00,222.73,222.95,222.67,222.76,4092.0,214.3377,214.5494,214.28,214.3666,4092.0
2023-02-22 12:50:00,222.74,222.8,222.65,222.66,1402.0,214.3473,214.4051,214.2607,214.2703,1402.0
2023-02-22 12:55:00,222.69,222.85,222.68,222.85,1532.0,214.2992,214.4532,214.2896,214.4532,1532.0
2023-02-22 13:00:00,222.82,222.82,222.48,222.5,3174.0,214.4243,214.4243,214.0971,214.1164,3174.0
2023-02-22 13:05:00,222.4,222.62,222.4,222.59,2286.0,214.0201,214.2318,214.0201,214.203,2286.0
2023-02-22 13:10:00,222.56,222.76,222.49,222.76,2308.0,214.1741,214.3666,214.1067,214.3666,2308.0
2023-02-22 13:15:00,222.77,222.83,222.75,222.83,1700.0,214.3762,214.4339,214.3569,214.4339,1700.0
2023-02-22 13:20:00,222.83,222.88,222.74,222.74,3869.0,214.4339,214.482,214.3473,214.3473,3869.0
2023-02-22 13:25:00,222.75,222.97,222.69,222.97,3146.0,214.3569,214.5687,214.2992,214.5687,3146.0
2023-02-22 13:30:00,222.95,223.03,222.89,222.89,12224.0,214.5494,214.6264,214.4917,214.4917,12224.0
2023-02-22 13:35:00,222.91,223.12,222.88,223.03,16712.0,214.5109,214.713,214.482,214.6264,16712.0
2023-02-22 13:40:00,223.03,223.09,222.92,223.01,10860.0,214.6264,214.6841,214.5205,214.6071,10860.0
2023-02-22 13:45:00,223.01,223.19,222.88,223.19,26552.0,214.6071,214.7804,214.482,214.7804,26552.0
2023-02-22 13:50:00,223.19,223.2,223.01,223.12,12226.0,214.7804,214.79,214.6071,214.713,12226.0
2023-02-22 13:55:00,223.14,223.19,222.97,223.05,22618.0,214.7323,214.7804,214.5687,214.6456,22618.0
2023-02-22 14:00:00,223.07,223.34,222.71,223.07,9699.0,214.6649,214.9247,214.3185,214.6649,9699.0
2023-02-22 14:05:00,222.96,223.19,222.72,222.84,6452.0,214.559,214.7804,214.3281,214.4436,6452.0
2023-02-22 14:10:00,222.84,222.95,222.63,222.78,1792.0,214.4436,214.5494,214.2415,214.3858,1792.0
2023-02-22 14:15:00,222.75,222.76,222.51,222.63,5079.0,214.3569,214.3666,214.126,214.2415,5079.0
2023-02-22 14:20:00,222.67,222.84,222.52,222.55,3392.0,214.28,214.4436,214.1356,214.1645,3392.0
2023-02-22 14:25:00,222.45,222.53,222.37,222.38,3316.0,214.0682,214.1452,213.9913,214.0009,3316.0
2023-02-22 14:30:00,222.28,222.28,221.82,221.88,5351.0,213.9047,213.9047,213.462,213.5197,5351.0
2023-02-22 14:35:00,221.99,222.03,221.78,221.78,3169.0,213.6256,213.6641,213.4235,213.4235,3169.0
2023-02-22 14:40:00,221.83,221.97,221.63,221.97,21722.0,213.4716,213.6063,213.2791,213.6063,21722.0
2023-02-22 14:45:00,221.95,222.19,221.74,222.19,3300.0,213.5871,213.818,213.385,213.818,3300.0
2023-02-22 14:50:00,222.14,222.19,221.83,221.83,3193.0,213.7699,213.818,213.4716,213.4716,3193.0
2023-02-22 14:55:00,221.79,222.12,221.64,221.9,15092.0,213.4331,213.7507,213.2888,213.539,15092.0
2023-02-22 15:00:00,221.97,222.06,221.78,221.79,3152.0,213.6063,213.6929,213.4235,213.4331,3152.0
2023-02-22 15:05:00,221.84,221.96,221.71,221.92,5806.0,213.4812,213.5967,213.3561,213.5582,5806.0
2023-02-22 15:10:00,221.95,222.03,221.79,221.85,7503.0,213.5871,213.6641,213.4331,213.4909,7503.0
2023-02-22 15:15:00,221.87,222.02,221.82,221.83,7454.0,213.5101,213.6545,213.462,213.4716,7454.0
2023-02-22 15:20:00,221.84,222.19,221.83,222.17,9041.0,213.4812,213.818,213.4716,213.7988,9041.0
2023-02-22 15:25:00,222.08,222.17,221.98,222.08,9375.0,213.7122,213.7988,213.616,213.7122,9375.0
2023-02-22 15:30:00,222.08,222.19,221.95,222.12,13064.0,213.7122,213.818,213.5871,213.7507,13064.0
2023-02-22 15:35:00,222.15,222.19,221.87,221.91,17892.0,213.7796,213.818,213.5101,213.5486,17892.0
2023-02-22 15:40:00,221.94,221.97,221.57,221.74,23785.0,213.5775,213.6063,213.2214,213.385,23785.0
2023-02-22 15:45:00,221.74,222.09,221.69,221.98,24928.0,213.385,213.7218,213.3369,213.616,24928.0
2023-02-22 15:50:00,221.93,222.17,221.81,221.94,33248.0,213.5678,213.7988,213.4524,213.5775,33248.0
2023-02-22 15:55:00,221.94,222.18,221.72,222.12,48388.0,213.5775,213.8084,213.3658,213.7507,48388.0
2023-02-23 09:30:00,222.47,222.64,222.1,222.3,5736.0,214.0875,214.2511,213.7314,213.9239,5736.0
2023-02-23 09:35:00,222.5,222.89,222.5,222.69,1013.0,214.1164,214.4917,214.1164,214.2992,1013.0
2023-02-23 09:40:00,222.86,223.09,222.85,222.88,1927.0,214.4628,214.6841,214.4532,214.482,1927.0
2023-02-23 09:45:00,223.04,223.3,223.04,223.21,2107.0,214.636,214.8862,214.636,214.7996,2107.0
2023-02-23 09:50:00,223.27,223.27,223.17,223.17,303.0,214.8574,214.8574,214.7611,214.7611,303.0
2023-02-23 09:55:00,223.16,223.63,223.16,223.63,3436.0,214.7515,215.2038,214.7515,215.2038,3436.0
2023-02-23 10:00:00,223.62,223.99,223.54,223.91,7387.0,215.1942,215.5502,215.1172,215.4732,7387.0
2023-02-23 10:05:00,223.93,224.07,223.85,224.07,2188.0,215.4925,215.6272,215.4155,215.6272,2188.0
2023-02-23 10:10:00,224.09,224.19,223.97,224.15,3520.0,215.6465,215.7427,215.531,215.7042,3520.0
2023-02-23 10:15:00,224.16,224.26,224.03,224.03,3110.0,215.7138,215.8101,215.5887,215.5887,3110.0
2023-02-23 10:20:00,224.11,224.25,223.93,223.93,4337.0,215.6657,215.8004,215.4925,215.4925,4337.0
2023-02-23 10:25:00,223.9,224.09,223.79,223.87,2495.0,215.4636,215.6465,215.3578,215.4347,2495.0
2023-02-23 10:30:00,223.87,224.19,223.76,224.19,3796.0,215.4347,215.7427,215.3289,215.7427,3796.0
2023-02-23 10:35:00,224.11,224.14,223.93,223.93,4661.0,215.6657,215.6946,215.4925,215.4925,4661.0
2023-02-23 10:40:00,223.66,223.66,223.53,223.53,300.0,215.2327,215.2327,215.1076,215.1076,300.0
2023-02-23 10:45:00,223.53,223.54,223.23,223.25,2932.0,215.1076,215.1172,214.8189,214.8381,2932.0
2023-02-23 10:50:00,223.23,223.23,222.94,223.04,900.0,214.8189,214.8189,214.5398,214.636,900.0
2023-02-23 10:55:00,223.1,223.13,222.95,223.08,2121.0,214.6938,214.7226,214.5494,214.6745,2121.0
2023-02-23 11:00:00,223.08,223.32,223.07,223.21,4499.0,214.6745,214.9055,214.6649,214.7996,4499.0
2023-02-23 11:05:00,223.16,223.16,222.81,222.81,1400.0,214.7515,214.7515,214.4147,214.4147,1400.0
2023-02-23 11:10:00,222.81,222.95,222.74,222.77,2513.0,214.4147,214.5494,214.3473,214.3762,2513.0
2023-02-23 11:15:00,222.74,222.74,222.59,222.62,1412.0,214.3473,214.3473,214.203,214.2318,1412.0
2023-02-23 11:20:00,222.56,222.56,222.12,222.13,5852.0,214.1741,214.1741,213.7507,213.7603,5852.0
2023-02-23 11:25:00,222.26,222.5,222.17,222.2,7715.0,213.8854,214.1164,213.7988,213.8277,7715.0
2023-02-23 11:30:00,222.26,222.26,222.16,222.24,2237.0,213.8854,213.8854,213.7892,213.8662,2237.0
2023-02-23 11:35:00,222.24,222.28,222.05,222.2,2211.0,213.8662,213.9047,213.6833,213.8277,2211.0
2023-02-23 11:40:00,222.18,222.18,221.83,221.96,2273.0,213.8084,213.8084,213.4716,213.5967,2273.0
2023-02-23 11:45:00,221.96,222.2,221.96,221.98,2519.0,213.5967,213.8277,213.5967,213.616,2519.0
2023-02-23 11:50:00,221.93,222.01,221.89,221.92,1453.0,213.5678,213.6448,213.5294,213.5582,1453.0
2023-02-23 11:55:00,221.82,221.93,221.74,221.91,1615.0,213.462,213.5678,213.385,213.5486,1615.0
2023-02-23 12:00:00,221.99,222.49,221.98,222.49,3688.0,213.6256,214.1067,213.616,214.1067,3688.0
2023-02-23 12:05:00,222.41,222.49,222.37,222.49,2773.0,214.0298,214.1067,213.9913,214.1067,2773.0
2023-02-23 12:10:00,222.56,222.63,222.42,222.49,2384.0,214.1741,214.2415,214.0394,214.1067,2384.0
2023-02-23 12:15:00,222.55,222.86,222.55,222.63,2749.0,214.1645,214.4628,214.1645,214.2415,2749.0
2023-02-23 12:20:00,222.57,222.89,222.45,222.89,1716.0,214.1837,214.4917,214.0682,214.4917,1716.0
2023-02-23 12:25:00,222.78,222.78,222.59,222.59,1292.0,214.3858,214.3858,214.203,214.203,1292.0
2023-02-23 12:30:00,222.66,222.87,222.56,222.87,1369.0,214.2703,214.4724,214.1741,214.4724,1369.0
2023-02-23 12:35:00,222.8,222.84,222.58,222.69,2296.0,214.4051,214.4436,214.1934,214.2992,2296.0
2023-02-23 12:40:00,222.67,222.71,222.58,222.71,923.0,214.28,214.3185,214.1934,214.3185,923.0
2023-02-23 12:45:00,222.7,222.84,222.69,222.84,2178.0,214.3088,214.4436,214.2992,214.4436,2178.0
2023-02-23 12:50:00,222.83,222.84,222.73,222.73,800.0,214.4339,214.4436,214.3377,214.3377,800.0
2023-02-23 12:55:00,222.75,222.75,222.61,222.66,1200.0,214.3569,214.3569,214.2222,214.2703,1200.0
2023-02-23 13:00:00,222.71,222.84,222.62,222.77,3286.0,214.3185,214.4436,214.2318,214.3762,3286.0
2023-02-23 13:05:00,222.67,222.73,222.67,222.71,1061.0,214.28,214.3377,214.28,214.3185,1061.0
2023-02-23 13:10:00,222.64,222.65,222.52,222.52,2271.0,214.2511,214.2607,214.1356,214.1356,2271.0
2023-02-23 13:15:00,222.61,222.75,222.61,222.7,1900.0,214.2222,214.3569,214.2222,214.3088,1900.0
2023-02-23 13:20:00,222.69,222.83,222.66,222.66,2438.0,214.2992,214.4339,214.2703,214.2703,2438.0
2023-02-23 13:25:00,222.67,222.74,222.62,222.74,1961.0,214.28,214.3473,214.2318,214.3473,1961.0
2023-02-23 13:30:00,222.77,222.78,222.69,222.78,838.0,214.3762,214.3858,214.2992,214.3858,838.0
2023-02-23 13:35:00,222.75,222.95,222.68,222.95,2696.0,214.3569,214.5494,214.2896,214.5494,2696.0
2023-02-23 13:40:00,222.94,223.1,222.9,222.91,3526.0,214.5398,214.6938,214.5013,214.5109,3526.0
2023-02-23 13:45:00,222.88,223.08,222.82,223.08,1624.0,214.482,214.6745,214.4243,214.6745,1624.0
2023-02-23 13:50:00,223.14,223.22,223.06,223.06,1119.0,214.7323,214.8092,214.6553,214.6553,1119.0
2023-02-23 13:55:00,223.09,223.17,223.04,223.11,1821.0,214.6841,214.7611,214.636,214.7034,1821.0
2023-02-23 14:00:00,223.08,223.15,222.95,223.07,2044.0,214.6745,214.7419,214.5494,214.6649,2044.0
2023-02-23 14:05:00,223.15,223.26,223.09,223.19,3068.0,214.7419,214.8477,214.6841,214.7804,3068.0
2023-02-23 14:10:00,223.15,223.32,223.12,223.32,2412.0,214.7419,214.9055,214.713,214.9055,2412.0
2023-02-23 14:15:00,223.38,223.74,223.38,223.74,4010.0,214.9632,215.3096,214.9632,215.3096,4010.0
2023-02-23 14:20:00,223.76,223.85,223.76,223.85,1508.0,215.3289,215.4155,215.3289,215.4155,1508.0
2023-02-23 14:25:00,223.87,223.92,223.72,223.8,3610.0,215.4347,215.4829,215.2904,215.3674,3610.0
2023-02-23 14:30:00,223.88,224.13,223.83,224.1,2624.0,215.4444,215.6849,215.3963,215.6561,2624.0
2023-02-23 14:35:00,224.18,224.24,224.08,224.12,2148.0,215.7331,215.7908,215.6368,215.6753,2148.0
2023-02-23 14:40:00,224.12,224.16,224.03,224.12,2601.0,215.6753,215.7138,215.5887,215.6753,2601.0
2023-02-23 14:45:00,224.14,224.46,224.13,224.46,4072.0,215.6946,216.0025,215.6849,216.0025,4072.0
2023-02-23 14:50:00,224.43,224.48,224.22,224.4,5400.0,215.9736,216.0218,215.7716,215.9448,5400.0
2023-02-23 14:55:00,224.39,224.48,224.22,224.32,5333.0,215.9352,216.0218,215.7716,215.8678,5333.0
2023-02-23 15:00:00,224.41,224.73,224.36,224.73,6287.0,215.9544,216.2623,215.9063,216.2623,6287.0
2023-02-23 15:05:00,224.81,224.89,224.79,224.86,2745.0,216.3393,216.4163,216.3201,216.3874,2745.0
2023-02-23 15:10:00,224.86,225.08,224.86,225.04,13211.0,216.3874,216.5992,216.3874,216.5607,13211.0
2023-02-23 15:15:00,225.19,225.22,224.99,225.0,7261.0,216.705,216.7339,216.5125,216.5222,7261.0
2023-02-23 15:20:00,225.0,225.2,224.95,225.16,11286.0,216.5222,216.7146,216.4741,216.6761,11286.0
2023-02-23 15:25:00,225.18,225.44,225.07,225.38,13799.0,216.6954,216.9456,216.5895,216.8878,13799.0
2023-02-23 15:30:00,225.46,225.77,225.45,225.61,6356.0,216.9648,217.2632,216.9552,217.1092,6356.0
2023-02-23 15:35:00,225.6,226.96,225.49,225.92,25929.0,217.0996,218.4083,216.9937,217.4075,25929.0
2023-02-23 15:40:00,225.86,226.24,225.4,225.53,22836.0,217.3498,217.7154,216.9071,217.0322,22836.0
2023-02-23 15:45:00,225.63,225.72,225.32,225.69,28634.0,217.1284,217.215,216.8301,217.1862,28634.0
2023-02-23 15:50:00,225.72,226.17,224.89,224.89,58275.0,217.215,217.6481,216.4163,216.4163,58275.0
2023-02-23 15:55:00,224.93,226.01,224.81,225.69,87304.0,216.4548,217.4941,216.3393,217.1862,87304.0
2023-02-24 09:30:00,224.5,224.66,223.33,223.39,9406.0,216.041,216.195,214.9151,214.9728,9406.0
2023-02-24 09:35:00,223.7,224.44,223.7,224.36,1030.0,215.2712,215.9833,215.2712,215.9063,1030.0
2023-02-24 09:40:00,224.27,224.34,224.06,224.23,3540.0,215.8197,215.887,215.6176,215.7812,3540.0
2023-02-24 09:45:00,223.91,223.97,223.45,223.64,9137.0,215.4732,215.531,215.0306,215.2134,9137.0
2023-02-24 09:50:00,223.67,223.76,223.54,223.62,2132.0,215.2423,215.3289,215.1172,215.1942,2132.0
2023-02-24 09:55:00,223.59,223.71,223.25,223.31,3965.0,215.1653,215.2808,214.8381,214.8958,3965.0
2023-02-24 10:00:00,223.01,223.5,223.01,223.33,4999.0,214.6071,215.0787,214.6071,214.9151,4999.0
2023-02-24 10:05:00,223.4,223.52,222.99,223.07,2614.0,214.9825,215.0979,214.5879,214.6649,2614.0
2023-02-24 10:10:00,223.04,223.18,223.03,223.09,2172.0,214.636,214.7707,214.6264,214.6841,2172.0
2023-02-24 10:15:00,223.1,223.11,222.89,222.98,1727.0,214.6938,214.7034,214.4917,214.5783,1727.0
2023-02-24 10:20:00,223.08,223.38,223.03,223.31,2800.0,214.6745,214.9632,214.6264,214.8958,2800.0
2023-02-24 10:25:00,223.36,223.41,223.1,223.11,1650.0,214.944,214.9921,214.6938,214.7034,1650.0
2023-02-24 10:30:00,222.84,223.21,222.75,223.08,5332.0,214.4436,214.7996,214.3569,214.6745,5332.0
2023-02-24 10:35:00,223.13,223.46,223.03,223.46,3795.0,214.7226,215.0402,214.6264,215.0402,3795.0
2023-02-24 10:40:00,223.43,223.56,223.3,223.5,1936.0,215.0113,215.1364,214.8862,215.0787,1936.0
2023-02-24 10:45:00,223.44,223.73,223.25,223.28,3087.0,215.0209,215.3,214.8381,214.867,3087.0
2023-02-24 10:50:00,223.27,223.42,223.13,223.42,2346.0,214.8574,215.0017,214.7226,215.0017,2346.0
2023-02-24 10:55:00,223.36,223.4,223.15,223.28,2115.0,214.944,214.9825,214.7419,214.867,2115.0
2023-02-24 11:00:00,223.43,223.43,223.31,223.38,1619.0,215.0113,215.0113,214.8958,214.9632,1619.0
2023-02-24 11:05:00,223.46,223.58,223.46,223.58,1200.0,215.0402,215.1557,215.0402,215.1557,1200.0
2023-02-24 11:10:00,223.5,223.63,223.49,223.49,1527.0,215.0787,215.2038,215.0691,215.0691,1527.0
2023-02-24 11:15:00,223.47,223.93,223.46,223.76,6486.0,215.0498,215.4925,215.0402,215.3289,6486.0
2023-02-24 11:20:00,223.83,223.88,223.73,223.88,2436.0,215.3963,215.4444,215.3,215.4444,2436.0
2023-02-24 11:25:00,223.93,224.29,223.93,224.06,4750.0,215.4925,215.8389,215.4925,215.6176,4750.0
2023-02-24 11:30:00,224.13,224.13,223.96,223.96,1678.0,215.6849,215.6849,215.5214,215.5214,1678.0
2023-02-24 11:35:00,224.02,224.04,223.82,224.04,2005.0,215.5791,215.5983,215.3866,215.5983,2005.0
2023-02-24 11:40:00,224.08,224.44,224.05,224.35,2599.0,215.6368,215.9833,215.608,215.8967,2599.0
2023-02-24 11:45:00,224.25,224.31,224.17,224.27,2077.0,215.8004,215.8582,215.7234,215.8197,2077.0
2023-02-24 11:50:00,224.41,224.54,224.33,224.34,3887.0,215.9544,216.0795,215.8774,215.887,3887.0
2023-02-24 11:55:00,224.3,224.47,224.1,224.1,10959.0,215.8485,216.0121,215.6561,215.6561,10959.0
2023-02-24 12:00:00,224.15,224.17,224.04,224.09,1911.0,215.7042,215.7234,215.5983,215.6465,1911.0
2023-02-24 12:05:00,224.06,224.17,223.8,223.8,1738.0,215.6176,215.7234,215.3674,215.3674,1738.0
2023-02-24 12:10:00,223.78,223.92,223.73,223.84,2888.0,215.3481,215.4829,215.3,215.4059,2888.0
2023-02-24 12:15:00,223.76,223.76,223.38,223.54,2822.0,215.3289,215.3289,214.9632,215.1172,2822.0
2023-02-24 12:20:00,223.55,223.67,223.49,223.49,6074.0,215.1268,215.2423,215.0691,215.0691,6074.0
2023-02-24 12:25:00,223.34,223.49,223.22,223.49,3555.0,214.9247,215.0691,214.8092,215.0691,3555.0
2023-02-24 12:30:00,223.49,223.57,223.3,223.3,2720.0,215.0691,215.146,214.8862,214.8862,2720.0
2023-02-24 12:35:00,223.3,223.3,223.15,223.22,1941.0,214.8862,214.8862,214.7419,214.8092,1941.0
2023-02-24 12:40:00,223.28,223.34,223.21,223.22,2363.0,214.867,214.9247,214.7996,214.8092,2363.0
2023-02-24 12:45:00,223.28,223.34,223.14,223.15,3358.0,214.867,214.9247,214.7323,214.7419,3358.0
2023-02-24 12:50:00,223.11,223.24,223.11,223.14,1824.0,214.7034,214.8285,214.7034,214.7323,1824.0
2023-02-24 12:55:00,223.2,223.22,223.14,223.14,1855.0,214.79,214.8092,214.7323,214.7323,1855.0
2023-02-24 13:00:00,223.11,223.42,223.06,223.34,3860.0,214.7034,215.0017,214.6553,214.9247,3860.0
2023-02-24 13:05:00,223.32,223.42,223.22,223.24,3598.0,214.9055,215.0017,214.8092,214.8285,3598.0
2023-02-24 13:10:00,223.24,223.43,223.17,223.43,2630.0,214.8285,215.0113,214.7611,215.0113,2630.0
2023-02-24 13:15:00,223.44,223.58,223.44,223.5,1700.0,215.0209,215.1557,215.0209,215.0787,1700.0
2023-02-24 13:20:00,223.52,223.79,223.52,223.75,400.0,215.0979,215.3578,215.0979,215.3193,400.0
2023-02-24 13:25:00,223.76,223.89,223.72,223.86,3958.0,215.3289,215.454,215.2904,215.4251,3958.0
2023-02-24 13:30:00,223.8,223.8,223.49,223.73,12059.0,215.3674,215.3674,215.0691,215.3,12059.0
2023-02-24 13:35:00,223.73,223.88,223.73,223.88,5000.0,215.3,215.4444,215.3,215.4444,5000.0
2023-02-24 13:40:00,223.9,223.9,223.64,223.7,2738.0,215.4636,215.4636,215.2134,215.2712,2738.0
2023-02-24 13:45:00,223.7,223.96,223.7,223.96,1430.0,215.2712,215.5214,215.2712,215.5214,1430.0
2023-02-24 13:50:00,223.98,223.98,223.8,223.91,3667.0,215.5406,215.5406,215.3674,215.4732,3667.0
2023-02-24 13:55:00,223.91,224.02,223.88,223.91,1233.0,215.4732,215.5791,215.4444,215.4732,1233.0
2023-02-24 14:00:00,223.91,224.02,223.85,224.02,2267.0,215.4732,215.5791,215.4155,215.5791,2267.0
2023-02-24 14:05:00,223.97,224.02,223.86,223.86,2839.0,215.531,215.5791,215.4251,215.4251,2839.0
2023-02-24 14:10:00,223.87,223.9,223.53,223.59,3062.0,215.4347,215.4636,215.1076,215.1653,3062.0
2023-02-24 14:15:00,223.59,223.74,223.58,223.74,1726.0,215.1653,215.3096,215.1557,215.3096,1726.0
2023-02-24 14:20:00,223.65,223.72,223.43,223.45,3799.0,215.223,215.2904,215.0113,215.0306,3799.0
2023-02-24 14:25:00,223.44,223.58,223.42,223.57,1200.0,215.0209,215.1557,215.0017,215.146,1200.0
2023-02-24 14:30:00,223.58,223.61,223.46,223.53,2538.0,215.1557,215.1845,215.0402,215.1076,2538.0
2023-02-24 14:35:00,223.52,223.55,223.43,223.55,1300.0,215.0979,215.1268,215.0113,215.1268,1300.0
2023-02-24 14:40:00,223.5,223.52,223.29,223.31,2040.0,215.0787,215.0979,214.8766,214.8958,2040.0
2023-02-24 14:45:00,223.33,223.6,223.33,223.59,2513.0,214.9151,215.1749,214.9151,215.1653,2513.0
2023-02-24 14:50:00,223.55,223.82,223.53,223.74,3491.0,215.1268,215.3866,215.1076,215.3096,3491.0
2023-02-24 14:55:00,223.74,223.97,223.63,223.88,6427.0,215.3096,215.531,215.2038,215.4444,6427.0
2023-02-24 15:00:00,223.98,223.98,223.6,223.6,10811.0,215.5406,215.5406,215.1749,215.1749,10811.0
2023-02-24 15:05:00,223.63,224.0,223.6,223.89,5910.0,215.2038,215.5598,215.1749,215.454,5910.0
2023-02-24 15:10:00,224.01,224.01,223.8,223.89,2781.0,215.5695,215.5695,215.3674,215.454,2781.0
2023-02-24 15:15:00,223.83,224.13,223.78,223.99,5247.0,215.3963,215.6849,215.3481,215.5502,5247.0
2023-02-24 15:20:00,223.96,224.23,223.96,224.15,2724.0,215.5214,215.7812,215.5214,215.7042,2724.0
2023-02-24 15:25:00,224.2,224.42,224.16,224.27,4371.0,215.7523,215.964,215.7138,215.8197,4371.0
2023-02-24 15:30:00,224.27,224.29,223.69,223.7,4578.0,215.8197,215.8389,215.2615,215.2712,4578.0
2023-02-24 15:35:00,223.61,223.65,223.39,223.58,6949.0,215.1845,215.223,214.9728,215.1557,6949.0
2023-02-24 15:40:00,223.58,223.89,223.47,223.87,7166.0,215.1557,215.454,215.0498,215.4347,7166.0
2023-02-24 15:45:00,223.84,223.86,223.68,223.75,9553.0,215.4059,215.4251,215.2519,215.3193,9553.0
2023-02-24 15:50:00,223.79,223.79,223.4,223.6,22750.0,215.3578,215.3578,214.9825,215.1749,22750.0
2023-02-24 15:55:00,223.61,224.09,223.6,224.08,47206.0,215.1845,215.6465,215.1749,215.6368,47206.0
2023-02-27 09:30:00,225.6,225.6,224.99,224.99,6366.0,217.0996,217.0996,216.5125,216.5125,6366.0
2023-02-27 09:35:00,225.0,225.34,225.0,225.34,1030.0,216.5222,216.8494,216.5222,216.8494,1030.0
2023-02-27 09:40:00,225.23,225.43,225.12,225.43,832.0,216.7435,216.936,216.6376,216.936,832.0
2023-02-27 09:45:00,225.3,225.86,225.3,225.86,2154.0,216.8109,217.3498,216.8109,217.3498,2154.0
2023-02-27 09:50:00,225.95,226.17,225.94,226.13,1198.0,217.4364,217.6481,217.4267,217.6096,1198.0
2023-02-27 09:55:00,226.09,226.43,226.09,226.34,1500.0,217.5711,217.8983,217.5711,217.8117,1500.0
2023-02-27 10:00:00,226.35,226.47,225.95,226.18,6063.0,217.8213,217.9368,217.4364,217.6577,6063.0
2023-02-27 10:05:00,226.2,226.25,225.96,226.06,3106.0,217.677,217.7251,217.446,217.5422,3106.0
2023-02-27 10:10:00,226.05,226.11,225.8,225.81,4094.0,217.5326,217.5903,217.292,217.3016,4094.0
2023-02-27 10:15:00,225.8,226.05,225.8,225.9,1627.0,217.292,217.5326,217.292,217.3883,1627.0
2023-02-27 10:20:00,226.17,226.46,226.17,226.37,876.0,217.6481,217.9272,217.6481,217.8405,876.0
2023-02-27 10:25:00,226.28,226.84,226.28,226.74,2201.0,217.7539,218.2928,217.7539,218.1966,2201.0
2023-02-27 10:30:00,226.67,226.77,226.58,226.69,3766.0,218.1292,218.2255,218.0426,218.1485,3766.0
2023-02-27 10:35:00,226.61,226.61,225.9,226.02,2201.0,218.0715,218.0715,217.3883,217.5037,2201.0
2023-02-27 10:40:00,225.99,226.04,225.88,225.95,1456.0,217.4749,217.523,217.369,217.4364,1456.0
2023-02-27 10:45:00,225.79,225.79,225.79,225.79,200.0,217.2824,217.2824,217.2824,217.2824,200.0
2023-02-27 10:50:00,225.72,226.19,225.69,226.19,2435.0,217.215,217.6673,217.1862,217.6673,2435.0
2023-02-27 10:55:00,225.95,226.03,225.78,225.94,2134.0,217.4364,217.5134,217.2728,217.4267,2134.0
2023-02-27 11:00:00,226.12,226.12,225.99,226.07,2643.0,217.6,217.6,217.4749,217.5519,2643.0
2023-02-27 11:05:00,226.19,226.19,225.88,226.01,4689.0,217.6673,217.6673,217.369,217.4941,4689.0
2023-02-27 11:10:00,226.01,226.01,225.46,225.46,3487.0,217.4941,217.4941,216.9648,216.9648,3487.0
2023-02-27 11:15:00,225.43,225.65,225.42,225.42,1384.0,216.936,217.1477,216.9263,216.9263,1384.0
2023-02-27 11:20:00,225.37,225.43,225.12,225.16,5613.0,216.8782,216.936,216.6376,216.6761,5613.0
2023-02-27 11:25:00,225.16,225.33,225.06,225.13,941.0,216.6761,216.8397,216.5799,216.6473,941.0
2023-02-27 11:30:00,225.21,225.21,224.75,224.75,500.0,216.7243,216.7243,216.2816,216.2816,500.0
2023-02-27 11:35:00,224.79,225.0,224.79,224.81,883.0,216.3201,216.5222,216.3201,216.3393,883.0
2023-02-27 11:40:00,224.89,225.13,224.88,225.05,3454.0,216.4163,216.6473,216.4067,216.5703,3454.0
2023-02-27 11:45:00,225.03,225.04,224.75,224.75,3000.0,216.551,216.5607,216.2816,216.2816,3000.0
2023-02-27 11:50:00,224.81,224.82,224.44,224.58,1449.0,216.3393,216.3489,215.9833,216.118,1449.0
2023-02-27 11:55:00,224.83,224.89,224.74,224.76,1025.0,216.3586,216.4163,216.272,216.2912,1025.0
2023-02-27 12:00:00,224.8,224.8,224.6,224.79,1106.0,216.3297,216.3297,216.1372,216.3201,1106.0
2023-02-27 12:05:00,224.5,224.62,224.35,224.35,1179.0,216.041,216.1565,215.8967,215.8967,1179.0
2023-02-27 12:10:00,224.41,224.49,224.32,224.47,950.0,215.9544,216.0314,215.8678,216.0121,950.0
2023-02-27 12:15:00,224.47,224.56,224.46,224.47,1717.0,216.0121,216.0987,216.0025,216.0121,1717.0
2023-02-27 12:20:00,224.54,224.54,224.15,224.15,2990.0,216.0795,216.0795,215.7042,215.7042,2990.0
2023-02-27 12:25:00,224.16,224.26,224.15,224.18,1317.0,215.7138,215.8101,215.7042,215.7331,1317.0
2023-02-27 12:30:00,224.3,224.6,224.25,224.44,2559.0,215.8485,216.1372,215.8004,215.9833,2559.0
2023-02-27 12:35:00,224.46,224.5,224.39,224.44,987.0,216.0025,216.041,215.9352,215.9833,987.0
2023-02-27 12:40:00,224.44,224.94,224.39,224.64,13895.0,215.9833,216.4644,215.9352,216.1757,13895.0
2023-02-27 12:45:00,224.93,224.98,224.68,224.73,2756.0,216.4548,216.5029,216.2142,216.2623,2756.0
2023-02-27 12:50:00,224.69,225.02,224.66,224.8,8498.0,216.2238,216.5414,216.195,216.3297,8498.0
2023-02-27 12:55:00,224.95,224.95,224.68,224.85,2000.0,216.4741,216.4741,216.2142,216.3778,2000.0
2023-02-27 13:00:00,224.84,224.92,224.84,224.84,1110.0,216.3682,216.4452,216.3682,216.3682,1110.0
2023-02-27 13:05:00,224.81,225.03,224.81,225.03,1000.0,216.3393,216.551,216.3393,216.551,1000.0
2023-02-27 13:10:00,225.0,225.03,224.94,225.03,700.0,216.5222,216.551,216.4644,216.551,700.0
2023-02-27 13:15:00,225.02,225.26,224.91,224.98,9123.0,216.5414,216.7724,216.4356,216.5029,9123.0
2023-02-27 13:20:00,225.11,225.11,224.84,224.85,3024.0,216.628,216.628,216.3682,216.3778,3024.0
2023-02-27 13:25:00,224.8,224.85,224.69,224.83,1253.0,216.3297,216.3778,216.2238,216.3586,1253.0
2023-02-27 13:30:00,224.79,224.82,224.73,224.81,500.0,216.3201,216.3489,216.2623,216.3393,500.0
2023-02-27 13:35:00,224.77,224.77,224.5,224.6,2809.0,216.3008,216.3008,216.041,216.1372,2809.0
2023-02-27 13:40:00,224.6,224.61,224.31,224.33,2296.0,216.1372,216.1469,215.8582,215.8774,2296.0
2023-02-27 13:45:00,224.27,224.27,224.05,224.21,2588.0,215.8197,215.8197,215.608,215.7619,2588.0
2023-02-27 13:50:00,224.26,224.43,224.23,224.36,1200.0,215.8101,215.9736,215.7812,215.9063,1200.0
2023-02-27 13:55:00,224.39,224.59,224.39,224.52,3300.0,215.9352,216.1276,215.9352,216.0603,3300.0
2023-02-27 14:00:00,224.58,224.81,224.55,224.66,1947.0,216.118,216.3393,216.0891,216.195,1947.0
2023-02-27 14:05:00,224.67,224.81,224.54,224.54,1410.0,216.2046,216.3393,216.0795,216.0795,1410.0
2023-02-27 14:10:00,224.5,224.71,224.5,224.56,2270.0,216.041,216.2431,216.041,216.0987,2270.0
2023-02-27 14:15:00,224.57,224.58,224.26,224.35,4241.0,216.1084,216.118,215.8101,215.8967,4241.0
2023-02-27 14:20:00,224.33,224.41,224.3,224.3,1438.0,215.8774,215.9544,215.8485,215.8485,1438.0
2023-02-27 14:25:00,224.31,224.49,224.24,224.43,940.0,215.8582,216.0314,215.7908,215.9736,940.0
2023-02-27 14:30:00,224.46,224.63,224.45,224.58,7392.0,216.0025,216.1661,215.9929,216.118,7392.0
2023-02-27 14:35:00,224.51,224.55,224.47,224.49,1600.0,216.0506,216.0891,216.0121,216.0314,1600.0
2023-02-27 14:40:00,224.46,224.57,224.15,224.15,4927.0,216.0025,216.1084,215.7042,215.7042,4927.0
2023-02-27 14:45:00,224.2,224.2,224.05,224.13,1783.0,215.7523,215.7523,215.608,215.6849,1783.0
2023-02-27 14:50:00,224.11,224.26,224.09,224.23,7426.0,215.6657,215.8101,215.6465,215.7812,7426.0
2023-02-27 14:55:00,224.23,224.71,224.18,224.49,13536.0,215.7812,216.2431,215.7331,216.0314,13536.0
2023-02-27 15:00:00,224.43,224.55,224.23,224.23,8432.0,215.9736,216.0891,215.7812,215.7812,8432.0
2023-02-27 15:05:00,224.1,224.13,224.05,224.05,1400.0,215.6561,215.6849,215.608,215.608,1400.0
2023-02-27 15:10:00,224.14,224.14,224.03,224.11,1827.0,215.6946,215.6946,215.5887,215.6657,1827.0
2023-02-27 15:15:00,224.15,224.15,223.9,223.97,3359.0,215.7042,215.7042,215.4636,215.531,3359.0
2023-02-27 15:20:00,223.92,224.05,223.85,224.05,1741.0,215.4829,215.608,215.4155,215.608,1741.0
2023-02-27 15:25:00,223.93,224.26,223.93,224.21,4695.0,215.4925,215.8101,215.4925,215.7619,4695.0
2023-02-27 15:30:00,224.34,224.35,224.0,224.21,5579.0,215.887,215.8967,215.5598,215.7619,5579.0
2023-02-27 15:35:00,224.2,224.2,223.92,224.07,3931.0,215.7523,215.7523,215.4829,215.6272,3931.0
2023-02-27 15:40:00,224.06,224.4,223.95,224.33,2607.0,215.6176,215.9448,215.5117,215.8774,2607.0
2023-02-27 15:45:00,224.25,224.48,224.18,224.26,7978.0,215.8004,216.0218,215.7331,215.8101,7978.0
2023-02-27 15:50:00,224.2,224.72,224.2,224.69,19983.0,215.7523,216.2527,215.7523,216.2238,19983.0
2023-02-27 15:55:00,224.72,224.75,224.44,224.74,37469.0,216.2527,216.2816,215.9833,216.272,37469.0
2023-02-28 09:30:00,224.01,224.56,224.01,224.56,5044.0,215.5695,216.0987,215.5695,216.0987,5044.0
2023-02-28 09:35:00,224.85,224.91,224.15,224.15,1520.0,216.3778,216.4356,215.7042,215.7042,1520.0
2023-02-28 09:40:00,224.36,224.36,223.94,223.94,1046.0,215.9063,215.9063,215.5021,215.5021,1046.0
2023-02-28 09:45:00,224.18,224.21,223.87,223.98,2838.0,215.7331,215.7619,215.4347,215.5406,2838.0
2023-02-28 09:50:00,224.07,224.62,223.65,224.58,21131.0,215.6272,216.1565,215.223,216.118,21131.0
2023-02-28 09:55:00,224.54,224.67,224.37,224.41,925.0,216.0795,216.2046,215.9159,215.9544,925.0
2023-02-28 10:00:00,224.57,224.68,224.36,224.36,600.0,216.1084,216.2142,215.9063,215.9063,600.0
2023-02-28 10:05:00,224.37,224.52,224.33,224.34,3438.0,215.9159,216.0603,215.8774,215.887,3438.0
2023-02-28 10:10:00,224.34,224.59,224.26,224.4,8349.0,215.887,216.1276,215.8101,215.9448,8349.0
2023-02-28 10:15:00,224.34,224.62,224.34,224.62,786.0,215.887,216.1565,215.887,216.1565,786.0
2023-02-28 10:20:00,224.62,224.62,224.48,224.52,949.0,216.1565,216.1565,216.0218,216.0603,949.0
2023-02-28 10:25:00,224.51,224.53,224.1,224.24,12693.0,216.0506,216.0699,215.6561,215.7908,12693.0
2023-02-28 10:30:00,224.34,224.54,224.34,224.49,1200.0,215.887,216.0795,215.887,216.0314,1200.0
2023-02-28 10:35:00,224.47,224.67,224.37,224.47,2113.0,216.0121,216.2046,215.9159,216.0121,2113.0
2023-02-28 10:40:00,224.41,224.5,224.34,224.47,1212.0,215.9544,216.041,215.887,216.0121,1212.0
2023-02-28 10:45:00,224.57,224.59,224.41,224.41,815.0,216.1084,216.1276,215.9544,215.9544,815.0
2023-02-28 10:50:00,224.37,224.46,224.32,224.46,1027.0,215.9159,216.0025,215.8678,216.0025,1027.0
2023-02-28 10:55:00,224.34,224.39,224.34,224.37,400.0,215.887,215.9352,215.887,215.9159,400.0
2023-02-28 11:00:00,224.48,224.9,224.48,224.81,1621.0,216.0218,216.4259,216.0218,216.3393,1621.0
2023-02-28 11:05:00,224.85,224.87,224.79,224.86,1073.0,216.3778,216.3971,216.3201,216.3874,1073.0
2023-02-28 11:10:00,224.87,224.9,224.63,224.9,2532.0,216.3971,216.4259,216.1661,216.4259,2532.0
2023-02-28 11:15:00,224.98,225.17,224.94,225.17,900.0,216.5029,216.6858,216.4644,216.6858,900.0
2023-02-28 11:20:00,225.09,225.32,225.08,225.28,2557.0,216.6088,216.8301,216.5992,216.7916,2557.0
2023-02-28 11:25:00,225.25,225.4,225.04,225.04,3928.0,216.7627,216.9071,216.5607,216.5607,3928.0
2023-02-28 11:30:00,224.96,225.1,224.67,224.83,10076.0,216.4837,216.6184,216.2046,216.3586,10076.0
2023-02-28 11:35:00,224.88,224.96,224.69,224.84,1164.0,216.4067,216.4837,216.2238,216.3682,1164.0
2023-02-28 11:40:00,224.89,224.89,224.75,224.81,1114.0,216.4163,216.4163,216.2816,216.3393,1114.0
2023-02-28 11:45:00,224.75,224.77,224.7,224.7,500.0,216.2816,216.3008,216.2335,216.2335,500.0
2023-02-28 11:50:00,224.7,224.74,224.32,224.49,2566.0,216.2335,216.272,215.8678,216.0314,2566.0
2023-02-28 11:55:00,224.58,224.84,224.5,224.59,6683.0,216.118,216.3682,216.041,216.1276,6683.0
2023-02-28 12:00:00,224.59,224.76,224.59,224.7,2179.0,216.1276,216.2912,216.1276,216.2335,2179.0
2023-02-28 12:05:00,224.76,224.79,224.75,224.76,650.0,216.2912,216.3201,216.2816,216.2912,650.0
2023-02-28 12:10:00,224.82,224.98,224.81,224.94,900.0,216.3489,216.5029,216.3393,216.4644,900.0
2023-02-28 12:15:00,224.97,225.22,224.97,225.22,2122.0,216.4933,216.7339,216.4933,216.7339,2122.0
2023-02-28 12:20:00,225.21,225.34,225.21,225.32,2808.0,216.7243,216.8494,216.7243,216.8301,2808.0
2023-02-28 12:25:00,225.32,225.58,225.3,225.58,1241.0,216.8301,217.0803,216.8109,217.0803,1241.0
2023-02-28 12:30:00,225.52,225.61,225.3,225.37,2386.0,217.0226,217.1092,216.8109,216.8782,2386.0
2023-02-28 12:35:00,225.34,225.58,225.28,225.56,3720.0,216.8494,217.0803,216.7916,217.0611,3720.0
2023-02-28 12:40:00,225.49,225.49,225.28,225.31,1950.0,216.9937,216.9937,216.7916,216.8205,1950.0
2023-02-28 12:45:00,225.34,225.39,225.3,225.31,952.0,216.8494,216.8975,216.8109,216.8205,952.0
2023-02-28 12:50:00,225.29,225.6,225.28,225.49,2729.0,216.8012,217.0996,216.7916,216.9937,2729.0
2023-02-28 12:55:00,225.53,225.59,225.47,225.53,918.0,217.0322,217.0899,216.9745,217.0322,918.0
2023-02-28 13:00:00,225.46,225.47,225.37,225.37,1092.0,216.9648,216.9745,216.8782,216.8782,1092.0
2023-02-28 13:05:00,225.36,225.6,225.3,225.53,5831.0,216.8686,217.0996,216.8109,217.0322,5831.0
2023-02-28 13:10:00,225.59,225.61,225.42,225.43,1229.0,217.0899,217.1092,216.9263,216.936,1229.0
2023-02-28 13:15:00,225.44,225.44,225.32,225.4,2050.0,216.9456,216.9456,216.8301,216.9071,2050.0
2023-02-28 13:20:00,225.4,225.4,225.34,225.34,200.0,216.9071,216.9071,216.8494,216.8494,200.0
2023-02-28 13:25:00,225.3,225.42,225.29,225.41,1707.0,216.8109,216.9263,216.8012,216.9167,1707.0
2023-02-28 13:30:00,225.37,225.37,225.25,225.36,2901.0,216.8782,216.8782,216.7627,216.8686,2901.0
2023-02-28 13:35:00,225.32,225.48,224.96,225.26,16133.0,216.8301,216.9841,216.4837,216.7724,16133.0
2023-02-28 13:40:00,225.29,225.37,225.05,225.19,2883.0,216.8012,216.8782,216.5703,216.705,2883.0
2023-02-28 13:45:00,225.23,225.41,225.23,225.33,1111.0,216.7435,216.9167,216.7435,216.8397,1111.0
2023-02-28 13:50:00,225.24,225.25,225.18,225.21,653.0,216.7531,216.7627,216.6954,216.7243,653.0
2023-02-28 13:55:00,225.23,225.23,224.99,224.99,1202.0,216.7435,216.7435,216.5125,216.5125,1202.0
2023-02-28 14:00:00,225.05,225.23,225.05,225.19,718.0,216.5703,216.7435,216.5703,216.705,718.0
2023-02-28 14:05:00,225.09,225.18,224.55,224.58,9834.0,216.6088,216.6954,216.0891,216.118,9834.0
2023-02-28 14:10:00,224.71,225.14,224.66,225.08,8411.0,216.2431,216.6569,216.195,216.5992,8411.0
2023-02-28 14:15:00,224.92,224.96,224.5,224.56,6059.0,216.4452,216.4837,216.041,216.0987,6059.0
2023-02-28 14:20:00,224.68,225.1,224.64,225.1,2111.0,216.2142,216.6184,216.1757,216.6184,2111.0
2023-02-28 14:25:00,225.18,225.18,224.91,224.95,3100.0,216.6954,216.6954,216.4356,216.4741,3100.0
2023-02-28 14:30:00,225.02,225.02,224.85,224.88,1400.0,216.5414,216.5414,216.3778,216.4067,1400.0
2023-02-28 14:35:00,224.88,225.01,224.82,225.0,2425.0,216.4067,216.5318,216.3489,216.5222,2425.0
2023-02-28 14:40:00,224.95,224.96,224.81,224.87,1541.0,216.4741,216.4837,216.3393,216.3971,1541.0
2023-02-28 14:45:00,224.9,225.02,224.9,224.95,4022.0,216.4259,216.5414,216.4259,216.4741,4022.0
2023-02-28 14:50:00,224.95,224.95,224.65,224.74,2001.0,216.4741,216.4741,216.1854,216.272,2001.0
2023-02-28 14:55:00,224.69,224.73,224.67,224.67,839.0,216.2238,216.2623,216.2046,216.2046,839.0
2023-02-28 15:00:00,224.68,224.68,224.55,224.55,2804.0,216.2142,216.2142,216.0891,216.0891,2804.0
2023-02-28 15:05:00,224.54,224.62,224.34,224.49,4845.0,216.0795,216.1565,215.887,216.0314,4845.0
2023-02-28 15:10:00,224.5,224.62,224.43,224.5,2315.0,216.041,216.1565,215.9736,216.041,2315.0
2023-02-28 15:15:00,224.49,224.66,224.42,224.54,3030.0,216.0314,216.195,215.964,216.0795,3030.0
2023-02-28 15:20:00,224.53,224.56,224.4,224.44,2600.0,216.0699,216.0987,215.9448,215.9833,2600.0
2023-02-28 15:25:00,224.42,224.61,224.4,224.56,4126.0,215.964,216.1469,215.9448,216.0987,4126.0
2023-02-28 15:30:00,224.51,224.56,224.12,224.31,6017.0,216.0506,216.0987,215.6753,215.8582,6017.0
2023-02-28 15:35:00,224.3,224.52,224.28,224.46,9529.0,215.8485,216.0603,215.8293,216.0025,9529.0
2023-02-28 15:40:00,224.47,224.55,224.35,224.38,4667.0,216.0121,216.0891,215.8967,215.9255,4667.0
2023-02-28 15:45:00,224.38,224.51,224.19,224.21,10617.0,215.9255,216.0506,215.7427,215.7619,10617.0
2023-02-28 15:50:00,224.15,224.27,223.85,223.97,15217.0,215.7042,215.8197,215.4155,215.531,15217.0
2023-02-28 15:55:00,223.89,224.13,223.67,223.67,76129.0,215.454,215.6849,215.2423,215.2423,76129.0
2023-03-01 09:30:00,222.47,223.46,221.18,222.11,12324.0,214.0875,215.0402,212.8461,213.7411,12324.0
2023-03-01 09:35:00,221.86,222.28,221.27,222.28,6329.0,213.5005,213.9047,212.9327,213.9047,6329.0
2023-03-01 09:40:00,222.01,222.01,221.26,221.3,3222.0,213.6448,213.6448,212.9231,212.9616,3222.0
2023-03-01 09:45:00,221.2,221.84,221.2,221.75,1250.0,212.8653,213.4812,212.8653,213.3946,1250.0
2023-03-01 09:50:00,221.87,221.87,221.26,221.61,2923.0,213.5101,213.5101,212.9231,213.2599,2923.0
2023-03-01 09:55:00,221.75,222.05,221.56,221.56,3105.0,213.3946,213.6833,213.2118,213.2118,3105.0
2023-03-01 10:00:00,221.65,221.65,221.01,221.16,3630.0,213.2984,213.2984,212.6825,212.8269,3630.0
2023-03-01 10:05:00,221.12,221.13,220.53,220.7,5698.0,212.7884,212.798,212.2206,212.3842,5698.0
2023-03-01 10:10:00,220.5,220.68,220.36,220.39,2582.0,212.1917,212.3649,212.057,212.0859,2582.0
2023-03-01 10:15:00,220.3,220.54,220.25,220.4,4795.0,211.9993,212.2302,211.9511,212.0955,4795.0
2023-03-01 10:20:00,220.48,220.53,220.24,220.31,2217.0,212.1725,212.2206,211.9415,212.0089,2217.0
2023-03-01 10:25:00,220.32,220.48,219.75,219.82,5856.0,212.0185,212.1725,211.47,211.5373,5856.0
2023-03-01 10:30:00,219.98,220.05,219.76,220.05,3325.0,211.6913,211.7587,211.4796,211.7587,3325.0
2023-03-01 10:35:00,220.12,220.24,220.01,220.01,1973.0,211.826,211.9415,211.7202,211.7202,1973.0
2023-03-01 10:40:00,220.01,220.11,219.88,219.88,1413.0,211.7202,211.8164,211.5951,211.5951,1413.0
2023-03-01 10:45:00,219.96,219.96,219.41,219.43,3942.0,211.6721,211.6721,211.1428,211.162,3942.0
2023-03-01 10:50:00,219.43,219.64,218.88,218.92,6720.0,211.162,211.3641,210.6328,210.6713,6720.0
2023-03-01 10:55:00,218.94,219.11,218.66,219.08,14979.0,210.6905,210.8541,210.4211,210.8252,14979.0
2023-03-01 11:00:00,219.02,219.07,218.79,218.84,5364.0,210.7675,210.8156,210.5462,210.5943,5364.0
2023-03-01 11:05:00,218.85,218.85,218.11,218.15,4499.0,210.6039,210.6039,209.8918,209.9303,4499.0
2023-03-01 11:10:00,218.14,218.14,217.79,217.88,3942.0,209.9206,209.9206,209.5838,209.6704,3942.0
2023-03-01 11:15:00,217.95,218.02,217.73,217.97,10264.0,209.7378,209.8052,209.5261,209.7571,10264.0
2023-03-01 11:20:00,217.92,218.19,217.87,218.07,6466.0,209.7089,209.9688,209.6608,209.8533,6466.0
2023-03-01 11:25:00,218.09,218.45,218.08,218.24,7530.0,209.8725,210.219,209.8629,210.0169,7530.0
2023-03-01 11:30:00,218.15,218.38,217.75,217.9,9247.0,209.9303,210.1516,209.5453,209.6897,9247.0
2023-03-01 11:35:00,217.86,218.04,217.46,217.98,8057.0,209.6512,209.8244,209.2663,209.7667,8057.0
2023-03-01 11:40:00,218.05,218.06,217.76,217.76,2625.0,209.834,209.8437,209.555,209.555,2625.0
2023-03-01 11:45:00,217.8,218.05,217.76,217.76,5869.0,209.5935,209.834,209.555,209.555,5869.0
2023-03-01 11:50:00,217.88,218.52,217.88,218.52,6757.0,209.6704,210.2863,209.6704,210.2863,6757.0
2023-03-01 11:55:00,218.46,218.63,218.45,218.55,1300.0,210.2286,210.3922,210.219,210.3152,1300.0
2023-03-01 12:00:00,218.5,218.6,218.26,218.26,2664.0,210.2671,210.3633,210.0361,210.0361,2664.0
2023-03-01 12:05:00,218.35,218.38,218.21,218.38,1720.0,210.1227,210.1516,209.988,210.1516,1720.0
2023-03-01 12:10:00,218.37,218.5,218.25,218.43,4225.0,210.142,210.2671,210.0265,210.1997,4225.0
2023-03-01 12:15:00,218.43,218.69,218.43,218.46,4544.0,210.1997,210.4499,210.1997,210.2286,4544.0
2023-03-01 12:20:00,218.46,218.8,218.45,218.49,3550.0,210.2286,210.5558,210.219,210.2575,3550.0
2023-03-01 12:25:00,218.43,218.55,218.4,218.42,3535.0,210.1997,210.3152,210.1709,210.1901,3535.0
2023-03-01 12:30:00,218.49,218.69,218.47,218.52,3868.0,210.2575,210.4499,210.2382,210.2863,3868.0
2023-03-01 12:35:00,218.53,218.58,218.49,218.56,3455.0,210.296,210.3441,210.2575,210.3248,3455.0
2023-03-01 12:40:00,218.57,218.87,218.53,218.87,4330.0,210.3344,210.6231,210.296,210.6231,4330.0
2023-03-01 12:45:00,218.86,218.86,218.58,218.59,1839.0,210.6135,210.6135,210.3441,210.3537,1839.0
2023-03-01 12:50:00,218.6,218.67,218.46,218.46,4335.0,210.3633,210.4307,210.2286,210.2286,4335.0
2023-03-01 12:55:00,218.42,218.49,218.35,218.4,2707.0,210.1901,210.2575,210.1227,210.1709,2707.0
2023-03-01 13:00:00,218.33,218.37,218.1,218.12,6752.0,210.1035,210.142,209.8822,209.9014,6752.0
2023-03-01 13:05:00,218.1,218.17,218.06,218.08,3017.0,209.8822,209.9495,209.8437,209.8629,3017.0
2023-03-01 13:10:00,218.04,218.28,217.96,218.28,4944.0,209.8244,210.0554,209.7474,210.0554,4944.0
2023-03-01 13:15:00,218.38,218.53,218.31,218.32,4013.0,210.1516,210.296,210.0842,210.0939,4013.0
2023-03-01 13:20:00,218.31,218.53,218.29,218.38,4003.0,210.0842,210.296,210.065,210.1516,4003.0
2023-03-01 13:25:00,218.48,218.55,218.4,218.42,1277.0,210.2478,210.3152,210.1709,210.1901,1277.0
2023-03-01 13:30:00,218.32,218.32,218.23,218.29,1128.0,210.0939,210.0939,210.0073,210.065,1128.0
2023-03-01 13:35:00,218.38,218.69,218.27,218.65,4852.0,210.1516,210.4499,210.0457,210.4114,4852.0
2023-03-01 13:40:00,218.65,218.65,218.36,218.36,4061.0,210.4114,210.4114,210.1324,210.1324,4061.0
2023-03-01 13:45:00,218.35,218.55,218.32,218.55,2042.0,210.1227,210.3152,210.0939,210.3152,2042.0
2023-03-01 13:50:00,218.53,218.58,218.48,218.58,1212.0,210.296,210.3441,210.2478,210.3441,1212.0
2023-03-01 13:55:00,218.62,218.62,218.45,218.5,3336.0,210.3826,210.3826,210.219,210.2671,3336.0
2023-03-01 14:00:00,218.47,218.58,218.47,218.54,2738.0,210.2382,210.3441,210.2382,210.3056,2738.0
2023-03-01 14:05:00,218.54,218.73,218.5,218.67,4850.0,210.3056,210.4884,210.2671,210.4307,4850.0
2023-03-01 14:10:00,218.75,219.17,218.75,219.17,2958.0,210.5077,210.9118,210.5077,210.9118,2958.0
2023-03-01 14:15:00,219.23,219.23,219.0,219.03,1762.0,210.9696,210.9696,210.7482,210.7771,1762.0
2023-03-01 14:20:00,219.03,219.34,219.01,219.34,2983.0,210.7771,211.0754,210.7579,211.0754,2983.0
2023-03-01 14:25:00,219.39,219.41,219.23,219.28,2246.0,211.1235,211.1428,210.9696,211.0177,2246.0
2023-03-01 14:30:00,219.26,219.26,219.09,219.18,1506.0,210.9984,210.9984,210.8349,210.9215,1506.0
2023-03-01 14:35:00,219.23,219.23,219.04,219.09,2153.0,210.9696,210.9696,210.7867,210.8349,2153.0
2023-03-01 14:40:00,219.03,219.03,218.79,218.88,2368.0,210.7771,210.7771,210.5462,210.6328,2368.0
2023-03-01 14:45:00,218.87,218.94,218.84,218.94,1468.0,210.6231,210.6905,210.5943,210.6905,1468.0
2023-03-01 14:50:00,218.92,218.98,218.66,218.95,7361.0,210.6713,210.729,210.4211,210.7001,7361.0
2023-03-01 14:55:00,218.93,219.04,218.92,218.96,2301.0,210.6809,210.7867,210.6713,210.7098,2301.0
2023-03-01 15:00:00,218.94,219.19,218.89,219.12,2817.0,210.6905,210.9311,210.6424,210.8637,2817.0
2023-03-01 15:05:00,219.1,219.13,219.01,219.05,1820.0,210.8445,210.8733,210.7579,210.7964,1820.0
2023-03-01 15:10:00,219.15,219.28,219.14,219.23,3000.0,210.8926,211.0177,210.883,210.9696,3000.0
2023-03-01 15:15:00,219.17,219.27,219.07,219.21,3963.0,210.9118,211.0081,210.8156,210.9503,3963.0
2023-03-01 15:20:00,219.25,219.3,219.08,219.09,1990.0,210.9888,211.0369,210.8252,210.8349,1990.0
2023-03-01 15:25:00,219.12,219.2,219.04,219.09,5920.0,210.8637,210.9407,210.7867,210.8349,5920.0
2023-03-01 15:30:00,219.09,219.14,219.0,219.05,6325.0,210.8349,210.883,210.7482,210.7964,6325.0
2023-03-01 15:35:00,219.0,219.23,218.87,219.23,5275.0,210.7482,210.9696,210.6231,210.9696,5275.0
2023-03-01 15:40:00,219.26,219.54,219.25,219.54,9586.0,210.9984,211.2679,210.9888,211.2679,9586.0
2023-03-01 15:45:00,219.56,219.67,219.5,219.51,15067.0,211.2871,211.393,211.2294,211.239,15067.0
2023-03-01 15:50:00,219.47,219.72,219.44,219.51,19886.0,211.2005,211.4411,211.1717,211.239,19886.0
2023-03-01 15:55:00,219.53,219.7,219.45,219.69,45412.0,211.2583,211.4219,211.1813,211.4122,45412.0
2023-03-02 09:30:00,219.41,219.41,218.89,219.29,6888.0,211.1428,211.1428,210.6424,211.0273,6888.0
2023-03-02 09:35:00,219.11,219.71,219.11,219.64,576.0,210.8541,211.4315,210.8541,211.3641,576.0
2023-03-02 09:40:00,219.51,219.51,219.07,219.47,1770.0,211.239,211.239,210.8156,211.2005,1770.0
2023-03-02 09:45:00,219.29,219.62,219.28,219.45,5069.0,211.0273,211.3449,211.0177,211.1813,5069.0
2023-03-02 09:50:00,219.56,219.67,219.35,219.35,3367.0,211.2871,211.393,211.0851,211.0851,3367.0
2023-03-02 09:55:00,219.43,219.6,219.41,219.59,3131.0,211.162,211.3256,211.1428,211.316,3131.0
2023-03-02 10:00:00,219.52,220.14,219.48,219.98,4434.0,211.2486,211.8453,211.2102,211.6913,4434.0
2023-03-02 10:05:00,219.99,220.1,219.74,220.1,3879.0,211.7009,211.8068,211.4604,211.8068,3879.0
2023-03-02 10:10:00,220.07,220.14,219.85,219.85,2126.0,211.7779,211.8453,211.5662,211.5662,2126.0
2023-03-02 10:15:00,219.85,219.95,219.75,219.88,1659.0,211.5662,211.6624,211.47,211.5951,1659.0
2023-03-02 10:20:00,219.96,220.22,219.85,220.22,1632.0,211.6721,211.9223,211.5662,211.9223,1632.0
2023-03-02 10:25:00,220.11,220.72,220.09,220.44,2147.0,211.8164,212.4034,211.7972,212.134,2147.0
2023-03-02 10:30:00,220.4,220.52,220.31,220.52,4567.0,212.0955,212.211,212.0089,212.211,4567.0
2023-03-02 10:35:00,220.48,220.58,220.43,220.44,1000.0,212.1725,212.2687,212.1244,212.134,1000.0
2023-03-02 10:40:00,220.5,220.5,220.34,220.35,2076.0,212.1917,212.1917,212.0378,212.0474,2076.0
2023-03-02 10:45:00,220.47,220.47,220.13,220.23,3669.0,212.1629,212.1629,211.8357,211.9319,3669.0
2023-03-02 10:50:00,220.18,220.51,220.17,220.44,1621.0,211.8838,212.2013,211.8742,212.134,1621.0
2023-03-02 10:55:00,220.43,220.43,220.3,220.35,800.0,212.1244,212.1244,211.9993,212.0474,800.0
2023-03-02 11:00:00,220.28,220.37,220.25,220.27,1572.0,211.98,212.0666,211.9511,211.9704,1572.0
2023-03-02 11:05:00,220.32,220.46,220.13,220.26,1353.0,212.0185,212.1532,211.8357,211.9608,1353.0
2023-03-02 11:10:00,220.3,220.3,220.21,220.3,997.0,211.9993,211.9993,211.9127,211.9993,997.0
2023-03-02 11:15:00,220.35,221.03,220.31,220.88,19041.0,212.0474,212.7018,212.0089,212.5574,19041.0
2023-03-02 11:20:00,220.83,220.88,220.63,220.7,1540.0,212.5093,212.5574,212.3168,212.3842,1540.0
2023-03-02 11:25:00,220.77,220.92,220.69,220.69,1777.0,212.4516,212.5959,212.3746,212.3746,1777.0
2023-03-02 11:30:00,220.67,220.97,220.67,220.81,6866.0,212.3553,212.644,212.3553,212.49,6866.0
2023-03-02 11:35:00,220.79,220.84,220.74,220.84,1675.0,212.4708,212.5189,212.4227,212.5189,1675.0
2023-03-02 11:40:00,220.85,220.88,220.66,220.66,2873.0,212.5285,212.5574,212.3457,212.3457,2873.0
2023-03-02 11:45:00,220.47,220.61,220.47,220.6,853.0,212.1629,212.2976,212.1629,212.288,853.0
2023-03-02 11:50:00,220.71,220.79,220.53,220.61,2125.0,212.3938,212.4708,212.2206,212.2976,2125.0
2023-03-02 11:55:00,220.53,220.69,220.53,220.68,1820.0,212.2206,212.3746,212.2206,212.3649,1820.0
2023-03-02 12:00:00,220.71,220.78,220.55,220.56,2090.0,212.3938,212.4612,212.2398,212.2495,2090.0
2023-03-02 12:05:00,220.61,220.63,220.37,220.45,2501.0,212.2976,212.3168,212.0666,212.1436,2501.0
2023-03-02 12:10:00,220.52,220.63,220.51,220.51,2288.0,212.211,212.3168,212.2013,212.2013,2288.0
2023-03-02 12:15:00,220.54,220.59,220.35,220.37,2917.0,212.2302,212.2783,212.0474,212.0666,2917.0
2023-03-02 12:20:00,220.42,220.64,220.41,220.64,1736.0,212.1147,212.3264,212.1051,212.3264,1736.0
2023-03-02 12:25:00,220.7,220.77,220.62,220.77,2044.0,212.3842,212.4516,212.3072,212.4516,2044.0
2023-03-02 12:30:00,220.82,220.99,220.82,220.96,1220.0,212.4997,212.6633,212.4997,212.6344,1220.0
2023-03-02 12:35:00,220.96,221.02,220.77,220.77,3630.0,212.6344,212.6921,212.4516,212.4516,3630.0
2023-03-02 12:40:00,220.8,220.8,220.76,220.76,500.0,212.4804,212.4804,212.4419,212.4419,500.0
2023-03-02 12:45:00,220.92,221.01,220.87,220.95,1845.0,212.5959,212.6825,212.5478,212.6248,1845.0
2023-03-02 12:50:00,221.01,221.12,221.0,221.1,1472.0,212.6825,212.7884,212.6729,212.7691,1472.0
2023-03-02 12:55:00,221.16,221.22,221.1,221.18,1263.0,212.8269,212.8846,212.7691,212.8461,1263.0
2023-03-02 13:00:00,221.29,221.29,220.88,220.88,3469.0,212.952,212.952,212.5574,212.5574,3469.0
2023-03-02 13:05:00,220.82,220.89,220.77,220.88,1585.0,212.4997,212.567,212.4516,212.5574,1585.0
2023-03-02 13:10:00,220.98,221.09,220.94,221.09,700.0,212.6536,212.7595,212.6151,212.7595,700.0
2023-03-02 13:15:00,221.06,221.06,220.86,221.03,1308.0,212.7306,212.7306,212.5382,212.7018,1308.0
2023-03-02 13:20:00,221.09,221.09,220.88,220.88,2494.0,212.7595,212.7595,212.5574,212.5574,2494.0
2023-03-02 13:25:00,221.01,221.01,220.8,220.8,1290.0,212.6825,212.6825,212.4804,212.4804,1290.0
2023-03-02 13:30:00,220.8,220.86,220.78,220.8,800.0,212.4804,212.5382,212.4612,212.4804,800.0
2023-03-02 13:35:00,220.87,221.31,220.79,220.93,3429.0,212.5478,212.9712,212.4708,212.6055,3429.0
2023-03-02 13:40:00,221.02,221.03,220.93,220.97,2122.0,212.6921,212.7018,212.6055,212.644,2122.0
2023-03-02 13:45:00,221.07,221.12,220.97,220.97,632.0,212.7402,212.7884,212.644,212.644,632.0
2023-03-02 13:50:00,221.13,221.21,221.13,221.13,685.0,212.798,212.875,212.798,212.798,685.0
2023-03-02 13:55:00,221.09,221.34,221.07,221.34,1021.0,212.7595,213.0001,212.7402,213.0001,1021.0
2023-03-02 14:00:00,221.49,221.68,221.49,221.52,2479.0,213.1444,213.3273,213.1444,213.1733,2479.0
2023-03-02 14:05:00,221.49,221.5,221.37,221.43,1527.0,213.1444,213.154,213.0289,213.0867,1527.0
2023-03-02 14:10:00,221.41,221.41,221.21,221.21,1472.0,213.0674,213.0674,212.875,212.875,1472.0
2023-03-02 14:15:00,221.24,221.38,221.19,221.35,1322.0,212.9038,213.0386,212.8557,213.0097,1322.0
2023-03-02 14:20:00,221.38,221.41,221.28,221.41,2650.0,213.0386,213.0674,212.9423,213.0674,2650.0
2023-03-02 14:25:00,221.36,221.52,221.35,221.41,1642.0,213.0193,213.1733,213.0097,213.0674,1642.0
2023-03-02 14:30:00,221.4,221.4,221.26,221.32,1389.0,213.0578,213.0578,212.9231,212.9808,1389.0
2023-03-02 14:35:00,221.26,221.39,221.25,221.38,1323.0,212.9231,213.0482,212.9135,213.0386,1323.0
2023-03-02 14:40:00,221.4,221.54,221.4,221.46,1364.0,213.0578,213.1925,213.0578,213.1156,1364.0
2023-03-02 14:45:00,221.4,221.48,221.36,221.47,2333.0,213.0578,213.1348,213.0193,213.1252,2333.0
2023-03-02 14:50:00,221.53,221.54,221.37,221.41,1008.0,213.1829,213.1925,213.0289,213.0674,1008.0
2023-03-02 14:55:00,221.35,221.56,221.35,221.54,990.0,213.0097,213.2118,213.0097,213.1925,990.0
2023-03-02 15:00:00,221.51,221.68,221.33,221.43,5281.0,213.1637,213.3273,212.9905,213.0867,5281.0
2023-03-02 15:05:00,221.35,221.61,221.35,221.58,2026.0,213.0097,213.2599,213.0097,213.231,2026.0
2023-03-02 15:10:00,221.56,221.68,221.55,221.62,2362.0,213.2118,213.3273,213.2022,213.2695,2362.0
2023-03-02 15:15:00,221.51,221.7,221.48,221.49,3895.0,213.1637,213.3465,213.1348,213.1444,3895.0
2023-03-02 15:20:00,221.56,221.69,221.56,221.68,2340.0,213.2118,213.3369,213.2118,213.3273,2340.0
2023-03-02 15:25:00,221.67,221.71,221.59,221.59,2828.0,213.3176,213.3561,213.2407,213.2407,2828.0
2023-03-02 15:30:00,221.62,221.91,221.62,221.91,4037.0,213.2695,213.5486,213.2695,213.5486,4037.0
2023-03-02 15:35:00,221.91,222.29,221.83,222.25,7280.0,213.5486,213.9143,213.4716,213.8758,7280.0
2023-03-02 15:40:00,222.23,222.28,222.08,222.08,9881.0,213.8565,213.9047,213.7122,213.7122,9881.0
2023-03-02 15:45:00,221.97,222.09,221.79,221.88,11856.0,213.6063,213.7218,213.4331,213.5197,11856.0
2023-03-02 15:50:00,221.8,221.8,221.57,221.59,7896.0,213.4427,213.4427,213.2214,213.2407,7896.0
2023-03-02 15:55:00,221.61,221.86,221.39,221.79,43038.0,213.2599,213.5005,213.0482,213.4331,43038.0
2023-03-03 09:30:00,222.29,222.5,221.64,221.65,8130.0,213.9143,214.1164,213.2888,213.2984,8130.0
2023-03-03 09:35:00,221.98,222.05,221.58,221.6,1600.0,213.616,213.6833,213.231,213.2503,1600.0
2023-03-03 09:40:00,221.56,221.56,221.33,221.49,700.0,213.2118,213.2118,212.9905,213.1444,700.0
2023-03-03 09:45:00,221.37,221.86,221.24,221.86,7370.0,213.0289,213.5005,212.9038,213.5005,7370.0
2023-03-03 09:50:00,221.76,222.0,221.75,222.0,1966.0,213.4042,213.6352,213.3946,213.6352,1966.0
2023-03-03 09:55:00,221.97,222.1,221.59,221.59,2599.0,213.6063,213.7314,213.2407,213.2407,2599.0
2023-03-03 10:00:00,221.73,221.74,221.11,221.25,1974.0,213.3754,213.385,212.7787,212.9135,1974.0
2023-03-03 10:05:00,221.09,221.43,220.97,221.32,4231.0,212.7595,213.0867,212.644,212.9808,4231.0
2023-03-03 10:10:00,221.56,221.82,221.51,221.81,3111.0,213.2118,213.462,213.1637,213.4524,3111.0
2023-03-03 10:15:00,221.96,222.21,221.89,222.18,1093.0,213.5967,213.8373,213.5294,213.8084,1093.0
2023-03-03 10:20:00,222.19,222.67,222.16,222.67,2667.0,213.818,214.28,213.7892,214.28,2667.0
2023-03-03 10:25:00,222.7,222.7,222.49,222.51,1426.0,214.3088,214.3088,214.1067,214.126,1426.0
2023-03-03 10:30:00,222.66,222.66,222.26,222.32,1635.0,214.2703,214.2703,213.8854,213.9431,1635.0
2023-03-03 10:35:00,222.31,222.48,222.29,222.29,700.0,213.9335,214.0971,213.9143,213.9143,700.0
2023-03-03 10:40:00,222.31,222.35,222.26,222.3,600.0,213.9335,213.972,213.8854,213.9239,600.0
2023-03-03 10:45:00,222.22,222.49,222.2,222.34,1594.0,213.8469,214.1067,213.8277,213.9624,1594.0
2023-03-03 10:50:00,222.3,222.44,222.3,222.42,900.0,213.9239,214.0586,213.9239,214.0394,900.0
2023-03-03 10:55:00,222.39,222.45,222.26,222.26,1925.0,214.0105,214.0682,213.8854,213.8854,1925.0
2023-03-03 11:00:00,222.32,222.45,222.26,222.27,2592.0,213.9431,214.0682,213.8854,213.895,2592.0
2023-03-03 11:05:00,222.33,222.39,222.33,222.38,500.0,213.9528,214.0105,213.9528,214.0009,500.0
2023-03-03 11:10:00,222.4,222.42,222.38,222.42,768.0,214.0201,214.0394,214.0009,214.0394,768.0
2023-03-03 11:15:00,222.48,222.67,222.48,222.65,2827.0,214.0971,214.28,214.0971,214.2607,2827.0
2023-03-03 11:20:00,222.64,222.66,222.46,222.51,3751.0,214.2511,214.2703,214.0779,214.126,3751.0
2023-03-03 11:25:00,222.4,222.55,222.18,222.55,3769.0,214.0201,214.1645,213.8084,214.1645,3769.0
2023-03-03 11:30:00,222.56,222.77,222.55,222.62,3446.0,214.1741,214.3762,214.1645,214.2318,3446.0
2023-03-03 11:35:00,222.61,222.84,222.6,222.64,2580.0,214.2222,214.4436,214.2126,214.2511,2580.0
2023-03-03 11:40:00,222.66,222.78,222.6,222.64,1300.0,214.2703,214.3858,214.2126,214.2511,1300.0
2023-03-03 11:45:00,222.64,222.87,222.64,222.81,2099.0,214.2511,214.4724,214.2511,214.4147,2099.0
2023-03-03 11:50:00,222.81,222.94,222.77,222.86,5682.0,214.4147,214.5398,214.3762,214.4628,5682.0
2023-03-03 11:55:00,222.79,222.94,222.51,222.94,7678.0,214.3954,214.5398,214.126,214.5398,7678.0
2023-03-03 12:00:00,222.88,223.08,222.88,223.02,1309.0,214.482,214.6745,214.482,214.6168,1309.0
2023-03-03 12:05:00,223.06,223.34,223.06,223.34,1871.0,214.6553,214.9247,214.6553,214.9247,1871.0
2023-03-03 12:10:00,223.34,223.42,223.26,223.26,1507.0,214.9247,215.0017,214.8477,214.8477,1507.0
2023-03-03 12:15:00,223.26,223.3,223.05,223.09,3200.0,214.8477,214.8862,214.6456,214.6841,3200.0
2023-03-03 12:20:00,223.15,223.2,223.12,223.12,5588.0,214.7419,214.79,214.713,214.713,5588.0
2023-03-03 12:25:00,223.06,223.06,222.87,222.94,1350.0,214.6553,214.6553,214.4724,214.5398,1350.0
2023-03-03 12:30:00,223.13,223.29,223.13,223.24,2300.0,214.7226,214.8766,214.7226,214.8285,2300.0
2023-03-03 12:35:00,223.22,223.29,223.14,223.23,3700.0,214.8092,214.8766,214.7323,214.8189,3700.0
2023-03-03 12:40:00,223.27,223.36,223.12,223.36,3642.0,214.8574,214.944,214.713,214.944,3642.0
2023-03-03 12:45:00,223.3,223.44,223.28,223.28,2539.0,214.8862,215.0209,214.867,214.867,2539.0
2023-03-03 12:50:00,223.28,223.36,223.12,223.25,4753.0,214.867,214.944,214.713,214.8381,4753.0
2023-03-03 12:55:00,223.25,223.54,223.25,223.42,4476.0,214.8381,215.1172,214.8381,215.0017,4476.0
2023-03-03 13:00:00,223.46,223.46,223.13,223.13,2720.0,215.0402,215.0402,214.7226,214.7226,2720.0
2023-03-03 13:05:00,223.14,223.23,223.08,223.16,4972.0,214.7323,214.8189,214.6745,214.7515,4972.0
2023-03-03 13:10:00,223.1,223.35,223.06,223.07,5364.0,214.6938,214.9343,214.6553,214.6649,5364.0
2023-03-03 13:15:00,223.06,223.06,222.78,222.88,5189.0,214.6553,214.6553,214.3858,214.482,5189.0
2023-03-03 13:20:00,222.78,223.05,222.78,222.92,2033.0,214.3858,214.6456,214.3858,214.5205,2033.0
2023-03-03 13:25:00,222.95,223.05,222.94,223.0,2404.0,214.5494,214.6456,214.5398,214.5975,2404.0
2023-03-03 13:30:00,223.0,223.0,222.85,222.87,2387.0,214.5975,214.5975,214.4532,214.4724,2387.0
2023-03-03 13:35:00,222.87,223.06,222.79,223.06,4001.0,214.4724,214.6553,214.3954,214.6553,4001.0
2023-03-03 13:40:00,223.09,223.09,222.96,223.06,2297.0,214.6841,214.6841,214.559,214.6553,2297.0
2023-03-03 13:45:00,223.02,223.14,223.0,223.03,2900.0,214.6168,214.7323,214.5975,214.6264,2900.0
2023-03-03 13:50:00,223.06,223.12,222.95,223.04,1353.0,214.6553,214.713,214.5494,214.636,1353.0
2023-03-03 13:55:00,223.13,223.14,222.95,223.0,2200.0,214.7226,214.7323,214.5494,214.5975,2200.0
2023-03-03 14:00:00,222.99,223.11,222.88,222.92,4561.0,214.5879,214.7034,214.482,214.5205,4561.0
2023-03-03 14:05:00,222.92,222.98,222.91,222.97,440.0,214.5205,214.5783,214.5109,214.5687,440.0
2023-03-03 14:10:00,223.0,223.29,223.0,223.11,3833.0,214.5975,214.8766,214.5975,214.7034,3833.0
2023-03-03 14:15:00,223.16,223.22,223.06,223.06,1800.0,214.7515,214.8092,214.6553,214.6553,1800.0
2023-03-03 14:20:00,223.02,223.18,223.01,223.14,2690.0,214.6168,214.7707,214.6071,214.7323,2690.0
2023-03-03 14:25:00,223.14,223.19,223.0,223.11,5458.0,214.7323,214.7804,214.5975,214.7034,5458.0
2023-03-03 14:30:00,223.1,223.22,223.02,223.1,22794.0,214.6938,214.8092,214.6168,214.6938,22794.0
2023-03-03 14:35:00,223.1,223.24,223.04,223.14,19079.0,214.6938,214.8285,214.636,214.7323,19079.0
2023-03-03 14:40:00,223.17,223.4,223.16,223.39,2318.0,214.7611,214.9825,214.7515,214.9728,2318.0
2023-03-03 14:45:00,223.42,223.53,223.34,223.39,2560.0,215.0017,215.1076,214.9247,214.9728,2560.0
2023-03-03 14:50:00,223.39,223.56,223.33,223.39,2878.0,214.9728,215.1364,214.9151,214.9728,2878.0
2023-03-03 14:55:00,223.45,223.64,223.39,223.62,2899.0,215.0306,215.2134,214.9728,215.1942,2899.0
2023-03-03 15:00:00,223.71,223.8,223.64,223.72,4146.0,215.2808,215.3674,215.2134,215.2904,4146.0
2023-03-03 15:05:00,223.83,223.94,223.73,223.89,4600.0,215.3963,215.5021,215.3,215.454,4600.0
2023-03-03 15:10:00,223.82,223.85,223.65,223.84,3155.0,215.3866,215.4155,215.223,215.4059,3155.0
2023-03-03 15:15:00,223.83,223.91,223.69,223.69,3557.0,215.3963,215.4732,215.2615,215.2615,3557.0
2023-03-03 15:20:00,223.74,223.88,223.63,223.63,3031.0,215.3096,215.4444,215.2038,215.2038,3031.0
2023-03-03 15:25:00,223.58,223.67,223.53,223.66,1000.0,215.1557,215.2423,215.1076,215.2327,1000.0
2023-03-03 15:30:00,223.67,223.69,223.54,223.66,3343.0,215.2423,215.2615,215.1172,215.2327,3343.0
2023-03-03 15:35:00,223.66,223.66,223.41,223.46,5093.0,215.2327,215.2327,214.9921,215.0402,5093.0
2023-03-03 15:40:00,223.45,223.46,223.22,223.43,7472.0,215.0306,215.0402,214.8092,215.0113,7472.0
2023-03-03 15:45:00,223.47,223.47,223.19,223.37,12707.0,215.0498,215.0498,214.7804,214.9536,12707.0
2023-03-03 15:50:00,223.43,223.46,223.01,223.13,21608.0,215.0113,215.0402,214.6071,214.7226,21608.0
2023-03-03 15:55:00,223.13,223.35,223.13,223.21,66599.0,214.7226,214.9343,214.7226,214.7996,66599.0
2023-03-06 09:30:00,221.77,221.88,221.0,221.27,15311.0,213.4139,213.5197,212.6729,212.9327,15311.0
2023-03-06 09:35:00,221.37,221.76,221.19,221.55,2099.0,213.0289,213.4042,212.8557,213.2022,2099.0
2023-03-06 09:40:00,221.73,221.73,221.1,221.39,9300.0,213.3754,213.3754,212.7691,213.0482,9300.0
2023-03-06 09:45:00,221.39,221.84,221.18,221.84,10275.0,213.0482,213.4812,212.8461,213.4812,10275.0
2023-03-06 09:50:00,221.98,222.0,221.77,221.77,1799.0,213.616,213.6352,213.4139,213.4139,1799.0
2023-03-06 09:55:00,221.86,222.49,221.8,222.43,6585.0,213.5005,214.1067,213.4427,214.049,6585.0
2023-03-06 10:00:00,222.36,222.47,222.03,222.45,5612.0,213.9816,214.0875,213.6641,214.0682,5612.0
2023-03-06 10:05:00,222.47,222.87,222.29,222.77,5945.0,214.0875,214.4724,213.9143,214.3762,5945.0
2023-03-06 10:10:00,222.81,222.81,222.38,222.46,3353.0,214.4147,214.4147,214.0009,214.0779,3353.0
2023-03-06 10:15:00,222.57,222.85,222.57,222.77,4330.0,214.1837,214.4532,214.1837,214.3762,4330.0
2023-03-06 10:20:00,222.74,222.82,222.63,222.78,3756.0,214.3473,214.4243,214.2415,214.3858,3756.0
2023-03-06 10:25:00,222.69,222.69,222.37,222.41,2087.0,214.2992,214.2992,213.9913,214.0298,2087.0
2023-03-06 10:30:00,222.51,222.81,222.36,222.36,16617.0,214.126,214.4147,213.9816,213.9816,16617.0
2023-03-06 10:35:00,222.39,222.74,222.38,222.39,3071.0,214.0105,214.3473,214.0009,214.0105,3071.0
2023-03-06 10:40:00,222.38,222.49,222.28,222.49,2966.0,214.0009,214.1067,213.9047,214.1067,2966.0
2023-03-06 10:45:00,222.49,222.53,222.23,222.38,5721.0,214.1067,214.1452,213.8565,214.0009,5721.0
2023-03-06 10:50:00,222.44,222.51,222.44,222.46,1687.0,214.0586,214.126,214.0586,214.0779,1687.0
2023-03-06 10:55:00,222.46,222.51,222.22,222.38,4494.0,214.0779,214.126,213.8469,214.0009,4494.0
2023-03-06 11:00:00,222.41,222.54,222.37,222.52,2230.0,214.0298,214.1549,213.9913,214.1356,2230.0
2023-03-06 11:05:00,222.48,222.63,222.34,222.34,7058.0,214.0971,214.2415,213.9624,213.9624,7058.0
2023-03-06 11:10:00,222.4,222.6,222.33,222.38,6870.0,214.0201,214.2126,213.9528,214.0009,6870.0
2023-03-06 11:15:00,222.36,222.58,222.34,222.53,2868.0,213.9816,214.1934,213.9624,214.1452,2868.0
2023-03-06 11:20:00,222.47,222.49,221.86,221.87,6298.0,214.0875,214.1067,213.5005,213.5101,6298.0
2023-03-06 11:25:00,221.95,222.09,221.87,222.09,3402.0,213.5871,213.7218,213.5101,213.7218,3402.0
2023-03-06 11:30:00,222.09,222.18,221.86,222.1,3182.0,213.7218,213.8084,213.5005,213.7314,3182.0
2023-03-06 11:35:00,222.18,222.45,222.18,222.39,6670.0,213.8084,214.0682,213.8084,214.0105,6670.0
2023-03-06 11:40:00,222.39,222.39,221.95,222.05,4641.0,214.0105,214.0105,213.5871,213.6833,4641.0
2023-03-06 11:45:00,221.96,222.04,221.9,221.94,1084.0,213.5967,213.6737,213.539,213.5775,1084.0
2023-03-06 11:50:00,221.94,222.26,221.93,222.26,4530.0,213.5775,213.8854,213.5678,213.8854,4530.0
2023-03-06 11:55:00,222.19,222.32,222.17,222.2,3164.0,213.818,213.9431,213.7988,213.8277,3164.0
2023-03-06 12:00:00,222.2,222.26,222.08,222.08,2849.0,213.8277,213.8854,213.7122,213.7122,2849.0
2023-03-06 12:05:00,222.1,222.2,222.05,222.2,1800.0,213.7314,213.8277,213.6833,213.8277,1800.0
2023-03-06 12:10:00,222.19,222.31,222.15,222.31,2447.0,213.818,213.9335,213.7796,213.9335,2447.0
2023-03-06 12:15:00,222.31,222.61,222.3,222.55,2582.0,213.9335,214.2222,213.9239,214.1645,2582.0
2023-03-06 12:20:00,222.62,222.72,222.35,222.35,2974.0,214.2318,214.3281,213.972,213.972,2974.0
2023-03-06 12:25:00,222.27,222.27,222.18,222.25,2318.0,213.895,213.895,213.8084,213.8758,2318.0
2023-03-06 12:30:00,222.19,222.38,222.18,222.3,1623.0,213.818,214.0009,213.8084,213.9239,1623.0
2023-03-06 12:35:00,222.25,222.26,222.19,222.25,5039.0,213.8758,213.8854,213.818,213.8758,5039.0
2023-03-06 12:40:00,222.32,222.34,222.21,222.28,1800.0,213.9431,213.9624,213.8373,213.9047,1800.0
2023-03-06 12:45:00,222.23,222.3,222.15,222.23,2586.0,213.8565,213.9239,213.7796,213.8565,2586.0
2023-03-06 12:50:00,222.14,222.26,221.92,222.18,3900.0,213.7699,213.8854,213.5582,213.8084,3900.0
2023-03-06 12:55:00,222.19,222.2,222.12,222.14,1000.0,213.818,213.8277,213.7507,213.7699,1000.0
2023-03-06 13:00:00,222.14,222.14,222.0,222.08,4148.0,213.7699,213.7699,213.6352,213.7122,4148.0
2023-03-06 13:05:00,222.15,222.27,222.1,222.16,2300.0,213.7796,213.895,213.7314,213.7892,2300.0
2023-03-06 13:10:00,222.16,222.16,222.04,222.09,1600.0,213.7892,213.7892,213.6737,213.7218,1600.0
2023-03-06 13:15:00,222.09,222.15,221.97,221.97,5086.0,213.7218,213.7796,213.6063,213.6063,5086.0
2023-03-06 13:20:00,221.97,222.08,221.93,221.94,2500.0,213.6063,213.7122,213.5678,213.5775,2500.0
2023-03-06 13:25:00,221.88,222.01,221.81,221.93,4956.0,213.5197,213.6448,213.4524,213.5678,4956.0
2023-03-06 13:30:00,221.96,221.96,221.82,221.83,1100.0,213.5967,213.5967,213.462,213.4716,1100.0
2023-03-06 13:35:00,221.84,221.87,221.54,221.54,5020.0,213.4812,213.5101,213.1925,213.1925,5020.0
2023-03-06 13:40:00,221.5,221.66,221.5,221.61,1799.0,213.154,213.308,213.154,213.2599,1799.0
2023-03-06 13:45:00,221.57,221.6,221.45,221.56,3252.0,213.2214,213.2503,213.1059,213.2118,3252.0
2023-03-06 13:50:00,221.51,221.52,221.33,221.34,1354.0,213.1637,213.1733,212.9905,213.0001,1354.0
2023-03-06 13:55:00,221.34,221.64,221.34,221.6,3942.0,213.0001,213.2888,213.0001,213.2503,3942.0
2023-03-06 14:00:00,221.56,221.57,221.37,221.56,2322.0,213.2118,213.2214,213.0289,213.2118,2322.0
2023-03-06 14:05:00,221.57,221.59,221.47,221.52,1692.0,213.2214,213.2407,213.1252,213.1733,1692.0
2023-03-06 14:10:00,221.54,221.57,221.41,221.5,4690.0,213.1925,213.2214,213.0674,213.154,4690.0
2023-03-06 14:15:00,221.45,221.65,221.39,221.65,2818.0,213.1059,213.2984,213.0482,213.2984,2818.0
2023-03-06 14:20:00,221.71,221.81,221.68,221.81,2201.0,213.3561,213.4524,213.3273,213.4524,2201.0
2023-03-06 14:25:00,221.81,221.87,221.62,221.7,5038.0,213.4524,213.5101,213.2695,213.3465,5038.0
2023-03-06 14:30:00,221.73,221.77,221.57,221.58,2864.0,213.3754,213.4139,213.2214,213.231,2864.0
2023-03-06 14:35:00,221.58,221.63,221.46,221.62,4315.0,213.231,213.2791,213.1156,213.2695,4315.0
2023-03-06 14:40:00,221.6,221.73,221.57,221.73,5350.0,213.2503,213.3754,213.2214,213.3754,5350.0
2023-03-06 14:45:00,221.73,221.8,221.39,221.4,7127.0,213.3754,213.4427,213.0482,213.0578,7127.0
2023-03-06 14:50:00,221.4,221.42,221.21,221.24,4800.0,213.0578,213.0771,212.875,212.9038,4800.0
2023-03-06 14:55:00,221.25,221.25,220.82,220.86,9529.0,212.9135,212.9135,212.4997,212.5382,9529.0
2023-03-06 15:00:00,220.85,221.05,220.83,220.83,5949.0,212.5285,212.721,212.5093,212.5093,5949.0
2023-03-06 15:05:00,220.81,221.01,220.78,220.93,10412.0,212.49,212.6825,212.4612,212.6055,10412.0
2023-03-06 15:10:00,220.96,221.03,220.69,220.82,13925.0,212.6344,212.7018,212.3746,212.4997,13925.0
2023-03-06 15:15:00,220.86,220.99,220.78,220.95,3000.0,212.5382,212.6633,212.4612,212.6248,3000.0
2023-03-06 15:20:00,220.95,220.98,220.74,220.74,7263.0,212.6248,212.6536,212.4227,212.4227,7263.0
2023-03-06 15:25:00,220.74,220.93,220.74,220.88,8348.0,212.4227,212.6055,212.4227,212.5574,8348.0
2023-03-06 15:30:00,220.86,220.92,220.64,220.71,9474.0,212.5382,212.5959,212.3264,212.3938,9474.0
2023-03-06 15:35:00,220.71,221.0,220.7,220.88,12989.0,212.3938,212.6729,212.3842,212.5574,12989.0
2023-03-06 15:40:00,220.91,220.92,220.78,220.78,10666.0,212.5863,212.5959,212.4612,212.4612,10666.0
2023-03-06 15:45:00,220.79,221.15,220.72,221.14,16042.0,212.4708,212.8172,212.4034,212.8076,16042.0
2023-03-06 15:50:00,221.16,221.17,220.87,220.88,18239.0,212.8269,212.8365,212.5478,212.5574,18239.0
2023-03-06 15:55:00,220.87,220.91,220.49,220.53,35063.0,212.5478,212.5863,212.1821,212.2206,35063.0
2023-03-07 09:30:00,220.56,220.94,220.25,220.88,9292.0,212.2495,212.6151,211.9511,212.5574,9292.0
2023-03-07 09:35:00,220.88,220.99,220.67,220.84,1705.0,212.5574,212.6633,212.3553,212.5189,1705.0
2023-03-07 09:40:00,220.74,221.02,220.7,220.74,4084.0,212.4227,212.6921,212.3842,212.4227,4084.0
2023-03-07 09:45:00,220.72,221.19,220.72,221.19,2100.0,212.4034,212.8557,212.4034,212.8557,2100.0
2023-03-07 09:50:00,221.19,221.24,221.04,221.04,2711.0,212.8557,212.9038,212.7114,212.7114,2711.0
2023-03-07 09:55:00,221.15,221.3,221.02,221.27,27779.0,212.8172,212.9616,212.6921,212.9327,27779.0
2023-03-07 10:00:00,221.18,221.24,220.49,220.65,28960.0,212.8461,212.9038,212.1821,212.3361,28960.0
2023-03-07 10:05:00,220.69,220.91,220.44,220.55,10274.0,212.3746,212.5863,212.134,212.2398,10274.0
2023-03-07 10:10:00,220.47,220.89,220.47,220.84,7908.0,212.1629,212.567,212.1629,212.5189,7908.0
2023-03-07 10:15:00,220.82,220.96,220.5,220.59,9634.0,212.4997,212.6344,212.1917,212.2783,9634.0
2023-03-07 10:20:00,220.57,220.82,220.41,220.71,3384.0,212.2591,212.4997,212.1051,212.3938,3384.0
2023-03-07 10:25:00,220.59,220.71,220.55,220.62,2046.0,212.2783,212.3938,212.2398,212.3072,2046.0
2023-03-07 10:30:00,220.74,221.08,220.7,220.94,2911.0,212.4227,212.7499,212.3842,212.6151,2911.0
2023-03-07 10:35:00,220.96,221.13,220.71,220.81,3458.0,212.6344,212.798,212.3938,212.49,3458.0
2023-03-07 10:40:00,220.86,220.92,220.43,220.44,5964.0,212.5382,212.5959,212.1244,212.134,5964.0
2023-03-07 10:45:00,220.56,221.04,220.56,220.92,4536.0,212.2495,212.7114,212.2495,212.5959,4536.0
2023-03-07 10:50:00,220.84,220.99,220.69,220.94,3535.0,212.5189,212.6633,212.3746,212.6151,3535.0
2023-03-07 10:55:00,220.99,220.99,220.55,220.56,3873.0,212.6633,212.6633,212.2398,212.2495,3873.0
2023-03-07 11:00:00,220.56,220.78,220.55,220.65,1790.0,212.2495,212.4612,212.2398,212.3361,1790.0
2023-03-07 11:05:00,220.8,220.99,220.76,220.78,3157.0,212.4804,212.6633,212.4419,212.4612,3157.0
2023-03-07 11:10:00,220.93,220.93,220.53,220.55,3214.0,212.6055,212.6055,212.2206,212.2398,3214.0
2023-03-07 11:15:00,220.56,220.77,220.56,220.64,1908.0,212.2495,212.4516,212.2495,212.3264,1908.0
2023-03-07 11:20:00,220.54,220.54,220.34,220.49,2596.0,212.2302,212.2302,212.0378,212.1821,2596.0
2023-03-07 11:25:00,220.42,220.42,220.11,220.19,5438.0,212.1147,212.1147,211.8164,211.8934,5438.0
2023-03-07 11:30:00,220.24,220.43,220.2,220.2,2014.0,211.9415,212.1244,211.903,211.903,2014.0
2023-03-07 11:35:00,220.23,220.45,220.1,220.36,2000.0,211.9319,212.1436,211.8068,212.057,2000.0
2023-03-07 11:40:00,220.41,220.42,220.17,220.39,4011.0,212.1051,212.1147,211.8742,212.0859,4011.0
2023-03-07 11:45:00,220.33,220.39,220.01,220.2,3868.0,212.0281,212.0859,211.7202,211.903,3868.0
2023-03-07 11:50:00,220.23,220.35,220.02,220.02,2585.0,211.9319,212.0474,211.7298,211.7298,2585.0
2023-03-07 11:55:00,219.92,220.04,219.92,220.04,1302.0,211.6336,211.7491,211.6336,211.7491,1302.0
2023-03-07 12:00:00,220.04,220.16,219.95,219.98,2001.0,211.7491,211.8645,211.6624,211.6913,2001.0
2023-03-07 12:05:00,220.06,220.12,219.9,219.99,3485.0,211.7683,211.826,211.6143,211.7009,3485.0
2023-03-07 12:10:00,219.9,219.97,219.69,219.82,4621.0,211.6143,211.6817,211.4122,211.5373,4621.0
2023-03-07 12:15:00,219.87,220.13,219.8,220.13,1825.0,211.5855,211.8357,211.5181,211.8357,1825.0
2023-03-07 12:20:00,220.15,220.59,219.89,220.03,6931.0,211.8549,212.2783,211.6047,211.7394,6931.0
2023-03-07 12:25:00,220.19,220.3,220.09,220.13,1201.0,211.8934,211.9993,211.7972,211.8357,1201.0
2023-03-07 12:30:00,220.02,220.22,220.02,220.11,755.0,211.7298,211.9223,211.7298,211.8164,755.0
2023-03-07 12:35:00,220.21,220.26,220.08,220.13,1200.0,211.9127,211.9608,211.7875,211.8357,1200.0
2023-03-07 12:40:00,220.07,220.11,219.82,220.0,4931.0,211.7779,211.8164,211.5373,211.7106,4931.0
2023-03-07 12:45:00,220.03,220.24,220.03,220.17,3213.0,211.7394,211.9415,211.7394,211.8742,3213.0
2023-03-07 12:50:00,220.09,220.14,219.89,219.96,3542.0,211.7972,211.8453,211.6047,211.6721,3542.0
2023-03-07 12:55:00,219.91,219.91,219.67,219.71,2545.0,211.624,211.624,211.393,211.4315,2545.0
2023-03-07 13:00:00,219.67,219.81,219.6,219.65,2920.0,211.393,211.5277,211.3256,211.3738,2920.0
2023-03-07 13:05:00,219.64,219.64,219.4,219.49,3397.0,211.3641,211.3641,211.1332,211.2198,3397.0
2023-03-07 13:10:00,219.55,219.65,219.5,219.6,2550.0,211.2775,211.3738,211.2294,211.3256,2550.0
2023-03-07 13:15:00,219.55,219.65,219.43,219.56,2200.0,211.2775,211.3738,211.162,211.2871,2200.0
2023-03-07 13:20:00,219.57,219.57,219.34,219.34,1703.0,211.2968,211.2968,211.0754,211.0754,1703.0
2023-03-07 13:25:00,219.36,219.5,219.36,219.5,903.0,211.0947,211.2294,211.0947,211.2294,903.0
2023-03-07 13:30:00,219.53,219.62,219.28,219.34,4680.0,211.2583,211.3449,211.0177,211.0754,4680.0
2023-03-07 13:35:00,219.27,219.59,219.22,219.52,1950.0,211.0081,211.316,210.96,211.2486,1950.0
2023-03-07 13:40:00,219.5,219.5,219.33,219.33,1700.0,211.2294,211.2294,211.0658,211.0658,1700.0
2023-03-07 13:45:00,219.37,219.37,219.23,219.32,2509.0,211.1043,211.1043,210.9696,211.0562,2509.0
2023-03-07 13:50:00,219.37,219.49,219.29,219.47,1584.0,211.1043,211.2198,211.0273,211.2005,1584.0
2023-03-07 13:55:00,219.5,219.6,219.37,219.37,3304.0,211.2294,211.3256,211.1043,211.1043,3304.0
2023-03-07 14:00:00,219.48,219.59,219.31,219.31,6246.0,211.2102,211.316,211.0466,211.0466,6246.0
2023-03-07 14:05:00,219.29,219.44,219.21,219.4,3535.0,211.0273,211.1717,210.9503,211.1332,3535.0
2023-03-07 14:10:00,219.39,219.42,219.25,219.25,4252.0,211.1235,211.1524,210.9888,210.9888,4252.0
2023-03-07 14:15:00,219.22,219.44,219.19,219.33,4998.0,210.96,211.1717,210.9311,211.0658,4998.0
2023-03-07 14:20:00,219.39,219.39,219.21,219.24,3597.0,211.1235,211.1235,210.9503,210.9792,3597.0
2023-03-07 14:25:00,219.29,219.43,219.24,219.43,1600.0,211.0273,211.162,210.9792,211.162,1600.0
2023-03-07 14:30:00,219.57,219.57,219.26,219.28,5844.0,211.2968,211.2968,210.9984,211.0177,5844.0
2023-03-07 14:35:00,219.22,219.32,219.2,219.21,2369.0,210.96,211.0562,210.9407,210.9503,2369.0
2023-03-07 14:40:00,219.21,219.29,219.15,219.24,4214.0,210.9503,211.0273,210.8926,210.9792,4214.0
2023-03-07 14:45:00,219.27,219.44,219.22,219.28,5446.0,211.0081,211.1717,210.96,211.0177,5446.0
2023-03-07 14:50:00,219.27,219.27,219.16,219.16,3818.0,211.0081,211.0081,210.9022,210.9022,3818.0
2023-03-07 14:55:00,219.15,219.23,219.13,219.18,3406.0,210.8926,210.9696,210.8733,210.9215,3406.0
2023-03-07 15:00:00,219.16,219.33,219.15,219.21,5543.0,210.9022,211.0658,210.8926,210.9503,5543.0
2023-03-07 15:05:00,219.26,219.35,219.25,219.3,3786.0,210.9984,211.0851,210.9888,211.0369,3786.0
2023-03-07 15:10:00,219.34,219.46,219.28,219.31,6917.0,211.0754,211.1909,211.0177,211.0466,6917.0
2023-03-07 15:15:00,219.34,219.73,219.34,219.73,5995.0,211.0754,211.4507,211.0754,211.4507,5995.0
2023-03-07 15:20:00,219.73,219.76,219.55,219.59,6637.0,211.4507,211.4796,211.2775,211.316,6637.0
2023-03-07 15:25:00,219.55,219.55,219.39,219.47,7801.0,211.2775,211.2775,211.1235,211.2005,7801.0
2023-03-07 15:30:00,219.56,219.79,219.46,219.48,10825.0,211.2871,211.5085,211.1909,211.2102,10825.0
2023-03-07 15:35:00,219.48,219.77,219.48,219.68,8402.0,211.2102,211.4892,211.2102,211.4026,8402.0
2023-03-07 15:40:00,219.71,219.83,219.51,219.51,10064.0,211.4315,211.547,211.239,211.239,10064.0
2023-03-07 15:45:00,219.55,219.55,219.24,219.45,13688.0,211.2775,211.2775,210.9792,211.1813,13688.0
2023-03-07 15:50:00,219.42,219.48,219.25,219.25,27088.0,211.1524,211.2102,210.9888,210.9888,27088.0
2023-03-07 15:55:00,219.29,219.35,219.09,219.23,42319.0,211.0273,211.0851,210.8349,210.9696,42319.0
2023-03-08 09:30:00,218.71,218.86,217.55,217.95,15186.0,210.4692,210.6135,209.3529,209.7378,15186.0
2023-03-08 09:35:00,218.0,218.37,218.0,218.37,1014.0,209.7859,210.142,209.7859,210.142,1014.0
2023-03-08 09:40:00,218.38,218.99,218.38,218.99,1646.0,210.1516,210.7386,210.1516,210.7386,1646.0
2023-03-08 09:45:00,219.06,219.35,219.05,219.1,21555.0,210.806,211.0851,210.7964,210.8445,21555.0
2023-03-08 09:50:00,219.33,219.68,219.29,219.29,1482.0,211.0658,211.4026,211.0273,211.0273,1482.0
2023-03-08 09:55:00,219.48,219.48,219.06,219.14,1393.0,211.2102,211.2102,210.806,210.883,1393.0
2023-03-08 10:00:00,219.02,219.03,218.37,219.0,2066.0,210.7675,210.7771,210.142,210.7482,2066.0
2023-03-08 10:05:00,219.18,219.38,218.84,219.38,1953.0,210.9215,211.1139,210.5943,211.1139,1953.0
2023-03-08 10:10:00,219.16,219.26,218.94,218.94,974.0,210.9022,210.9984,210.6905,210.6905,974.0
2023-03-08 10:15:00,219.08,219.32,219.02,219.03,1045.0,210.8252,211.0562,210.7675,210.7771,1045.0
2023-03-08 10:20:00,219.04,219.39,218.78,219.39,1405.0,210.7867,211.1235,210.5365,211.1235,1405.0
2023-03-08 10:25:00,219.34,219.34,219.18,219.25,890.0,211.0754,211.0754,210.9215,210.9888,890.0
2023-03-08 10:30:00,219.18,219.5,219.15,219.45,1733.0,210.9215,211.2294,210.8926,211.1813,1733.0
2023-03-08 10:35:00,219.48,219.87,219.4,219.84,3817.0,211.2102,211.5855,211.1332,211.5566,3817.0
2023-03-08 10:40:00,219.91,219.94,219.75,219.83,1366.0,211.624,211.6528,211.47,211.547,1366.0
2023-03-08 10:45:00,219.72,219.77,219.58,219.7,2590.0,211.4411,211.4892,211.3064,211.4219,2590.0
2023-03-08 10:50:00,219.7,219.82,219.65,219.74,3330.0,211.4219,211.5373,211.3738,211.4604,3330.0
2023-03-08 10:55:00,219.77,219.88,219.74,219.74,931.0,211.4892,211.5951,211.4604,211.4604,931.0
2023-03-08 11:00:00,219.78,219.92,219.64,219.76,6838.0,211.4989,211.6336,211.3641,211.4796,6838.0
2023-03-08 11:05:00,219.84,219.91,219.79,219.89,901.0,211.5566,211.624,211.5085,211.6047,901.0
2023-03-08 11:10:00,219.88,220.0,219.8,219.89,912.0,211.5951,211.7106,211.5181,211.6047,912.0
2023-03-08 11:15:00,219.86,219.96,219.86,219.94,868.0,211.5758,211.6721,211.5758,211.6528,868.0
2023-03-08 11:20:00,220.01,220.08,219.92,219.92,1814.0,211.7202,211.7875,211.6336,211.6336,1814.0
2023-03-08 11:25:00,219.89,220.11,219.89,219.96,2308.0,211.6047,211.8164,211.6047,211.6721,2308.0
2023-03-08 11:30:00,220.0,220.0,219.73,219.84,2582.0,211.7106,211.7106,211.4507,211.5566,2582.0
2023-03-08 11:35:00,219.73,219.98,219.72,219.98,3078.0,211.4507,211.6913,211.4411,211.6913,3078.0
2023-03-08 11:40:00,219.88,219.95,219.79,219.95,1905.0,211.5951,211.6624,211.5085,211.6624,1905.0
2023-03-08 11:45:00,219.88,219.93,219.19,219.61,18718.0,211.5951,211.6432,210.9311,211.3353,18718.0
2023-03-08 11:50:00,219.63,219.99,219.63,219.99,2361.0,211.3545,211.7009,211.3545,211.7009,2361.0
2023-03-08 11:55:00,220.05,220.05,219.82,219.82,4508.0,211.7587,211.7587,211.5373,211.5373,4508.0
2023-03-08 12:00:00,219.93,220.2,219.93,220.09,1070.0,211.6432,211.903,211.6432,211.7972,1070.0
2023-03-08 12:05:00,220.12,220.25,220.12,220.25,600.0,211.826,211.9511,211.826,211.9511,600.0
2023-03-08 12:10:00,220.13,220.13,219.9,219.9,1457.0,211.8357,211.8357,211.6143,211.6143,1457.0
2023-03-08 12:15:00,219.83,220.16,219.8,220.05,2441.0,211.547,211.8645,211.5181,211.7587,2441.0
2023-03-08 12:20:00,220.08,220.08,219.95,219.95,1601.0,211.7875,211.7875,211.6624,211.6624,1601.0
2023-03-08 12:25:00,219.87,219.9,219.74,219.9,1817.0,211.5855,211.6143,211.4604,211.6143,1817.0
2023-03-08 12:30:00,219.83,219.83,219.43,219.43,3796.0,211.547,211.547,211.162,211.162,3796.0
2023-03-08 12:35:00,219.5,219.7,219.5,219.65,1525.0,211.2294,211.4219,211.2294,211.3738,1525.0
2023-03-08 12:40:00,219.58,219.83,219.58,219.81,1775.0,211.3064,211.547,211.3064,211.5277,1775.0
2023-03-08 12:45:00,219.81,219.96,219.63,219.63,3272.0,211.5277,211.6721,211.3545,211.3545,3272.0
2023-03-08 12:50:00,219.62,219.62,219.58,219.58,800.0,211.3449,211.3449,211.3064,211.3064,800.0
2023-03-08 12:55:00,219.58,219.58,219.3,219.44,1206.0,211.3064,211.3064,211.0369,211.1717,1206.0
2023-03-08 13:00:00,219.32,219.43,218.89,219.01,3603.0,211.0562,211.162,210.6424,210.7579,3603.0
2023-03-08 13:05:00,218.91,219.0,218.87,218.94,890.0,210.6616,210.7482,210.6231,210.6905,890.0
2023-03-08 13:10:00,218.94,219.01,218.81,218.92,2785.0,210.6905,210.7579,210.5654,210.6713,2785.0
2023-03-08 13:15:00,218.87,218.97,218.73,218.73,1050.0,210.6231,210.7194,210.4884,210.4884,1050.0
2023-03-08 13:20:00,218.75,218.97,218.67,218.84,3879.0,210.5077,210.7194,210.4307,210.5943,3879.0
2023-03-08 13:25:00,218.9,218.9,218.48,218.49,1914.0,210.652,210.652,210.2478,210.2575,1914.0
2023-03-08 13:30:00,218.49,218.61,218.41,218.47,2747.0,210.2575,210.3729,210.1805,210.2382,2747.0
2023-03-08 13:35:00,218.49,218.66,218.43,218.59,2818.0,210.2575,210.4211,210.1997,210.3537,2818.0
2023-03-08 13:40:00,218.66,218.66,218.41,218.42,3006.0,210.4211,210.4211,210.1805,210.1901,3006.0
2023-03-08 13:45:00,218.44,218.55,218.37,218.37,1506.0,210.2093,210.3152,210.142,210.142,1506.0
2023-03-08 13:50:00,218.36,218.65,218.35,218.64,1700.0,210.1324,210.4114,210.1227,210.4018,1700.0
2023-03-08 13:55:00,218.77,218.95,218.63,218.77,6079.0,210.5269,210.7001,210.3922,210.5269,6079.0
2023-03-08 14:00:00,218.77,218.93,218.71,218.92,2396.0,210.5269,210.6809,210.4692,210.6713,2396.0
2023-03-08 14:05:00,218.86,219.15,218.83,219.15,2594.0,210.6135,210.8926,210.5846,210.8926,2594.0
2023-03-08 14:10:00,219.18,219.41,219.09,219.17,3576.0,210.9215,211.1428,210.8349,210.9118,3576.0
2023-03-08 14:15:00,219.19,219.38,219.08,219.38,3866.0,210.9311,211.1139,210.8252,211.1139,3866.0
2023-03-08 14:20:00,219.35,219.49,219.31,219.35,1936.0,211.0851,211.2198,211.0466,211.0851,1936.0
2023-03-08 14:25:00,219.3,219.46,219.29,219.32,2113.0,211.0369,211.1909,211.0273,211.0562,2113.0
2023-03-08 14:30:00,219.4,219.42,219.15,219.15,2480.0,211.1332,211.1524,210.8926,210.8926,2480.0
2023-03-08 14:35:00,219.19,219.35,218.91,219.19,17604.0,210.9311,211.0851,210.6616,210.9311,17604.0
2023-03-08 14:40:00,219.25,219.34,219.2,219.2,2411.0,210.9888,211.0754,210.9407,210.9407,2411.0
2023-03-08 14:45:00,219.17,219.27,219.05,219.12,1629.0,210.9118,211.0081,210.7964,210.8637,1629.0
2023-03-08 14:50:00,219.14,219.14,218.79,219.03,4954.0,210.883,210.883,210.5462,210.7771,4954.0
2023-03-08 14:55:00,219.02,219.02,218.85,218.94,4411.0,210.7675,210.7675,210.6039,210.6905,4411.0
2023-03-08 15:00:00,218.95,219.02,218.73,218.74,5207.0,210.7001,210.7675,210.4884,210.498,5207.0
2023-03-08 15:05:00,218.64,218.69,218.56,218.66,4335.0,210.4018,210.4499,210.3248,210.4211,4335.0
2023-03-08 15:10:00,218.69,218.78,218.55,218.56,2700.0,210.4499,210.5365,210.3152,210.3248,2700.0
2023-03-08 15:15:00,218.52,218.52,218.36,218.36,1500.0,210.2863,210.2863,210.1324,210.1324,1500.0
2023-03-08 15:20:00,218.35,218.52,218.34,218.46,3525.0,210.1227,210.2863,210.1131,210.2286,3525.0
2023-03-08 15:25:00,218.5,218.52,218.35,218.47,5116.0,210.2671,210.2863,210.1227,210.2382,5116.0
2023-03-08 15:30:00,218.43,218.58,218.43,218.49,4830.0,210.1997,210.3441,210.1997,210.2575,4830.0
2023-03-08 15:35:00,218.51,219.22,218.41,219.22,26992.0,210.2767,210.96,210.1805,210.96,26992.0
2023-03-08 15:40:00,219.21,219.6,219.14,219.57,26387.0,210.9503,211.3256,210.883,211.2968,26387.0
2023-03-08 15:45:00,219.55,219.68,219.4,219.68,11129.0,211.2775,211.4026,211.1332,211.4026,11129.0
2023-03-08 15:50:00,219.76,219.99,219.76,219.77,18639.0,211.4796,211.7009,211.4796,211.4892,18639.0
2023-03-08 15:55:00,219.78,219.82,219.25,219.33,49863.0,211.4989,211.5373,210.9888,211.0658,49863.0
2023-03-09 09:30:00,220.84,221.0,220.04,220.04,8259.0,212.5189,212.6729,211.7491,211.7491,8259.0
2023-03-09 09:35:00,220.03,220.03,219.38,219.38,1178.0,211.7394,211.7394,211.1139,211.1139,1178.0
2023-03-09 09:40:00,219.77,219.82,219.53,219.6,1421.0,211.4892,211.5373,211.2583,211.3256,1421.0
2023-03-09 09:45:00,219.73,219.89,219.73,219.87,1715.0,211.4507,211.6047,211.4507,211.5855,1715.0
2023-03-09 09:50:00,219.66,219.87,219.49,219.5,2279.0,211.3834,211.5855,211.2198,211.2294,2279.0
2023-03-09 09:55:00,219.46,219.46,219.16,219.34,1061.0,211.1909,211.1909,210.9022,211.0754,1061.0
2023-03-09 10:00:00,219.34,219.35,219.34,219.34,200.0,211.0754,211.0851,211.0754,211.0754,200.0
2023-03-09 10:05:00,219.37,219.54,219.29,219.47,5475.0,211.1043,211.2679,211.0273,211.2005,5475.0
2023-03-09 10:10:00,219.47,219.55,219.32,219.48,5553.0,211.2005,211.2775,211.0562,211.2102,5553.0
2023-03-09 10:15:00,219.48,219.49,219.23,219.39,5162.0,211.2102,211.2198,210.9696,211.1235,5162.0
2023-03-09 10:20:00,219.38,219.73,219.34,219.73,4908.0,211.1139,211.4507,211.0754,211.4507,4908.0
2023-03-09 10:25:00,219.72,219.72,219.39,219.54,4667.0,211.4411,211.4411,211.1235,211.2679,4667.0
2023-03-09 10:30:00,219.54,219.65,219.46,219.56,5400.0,211.2679,211.3738,211.1909,211.2871,5400.0
2023-03-09 10:35:00,219.55,219.67,219.5,219.52,2893.0,211.2775,211.393,211.2294,211.2486,2893.0
2023-03-09 10:40:00,219.5,219.51,219.39,219.39,700.0,211.2294,211.239,211.1235,211.1235,700.0
2023-03-09 10:45:00,219.48,219.72,219.42,219.47,1908.0,211.2102,211.4411,211.1524,211.2005,1908.0
2023-03-09 10:50:00,219.46,219.72,219.45,219.49,2101.0,211.1909,211.4411,211.1813,211.2198,2101.0
2023-03-09 10:55:00,219.44,219.58,219.36,219.49,2661.0,211.1717,211.3064,211.0947,211.2198,2661.0
2023-03-09 11:00:00,219.43,219.67,219.42,219.56,1205.0,211.162,211.393,211.1524,211.2871,1205.0
2023-03-09 11:05:00,219.42,219.53,219.42,219.48,1500.0,211.1524,211.2583,211.1524,211.2102,1500.0
2023-03-09 11:10:00,219.49,219.49,219.07,219.17,3150.0,211.2198,211.2198,210.8156,210.9118,3150.0
2023-03-09 11:15:00,219.0,219.19,218.99,219.19,983.0,210.7482,210.9311,210.7386,210.9311,983.0
2023-03-09 11:20:00,219.05,219.27,219.05,219.21,1700.0,210.7964,211.0081,210.7964,210.9503,1700.0
2023-03-09 11:25:00,219.14,219.14,218.77,218.88,805.0,210.883,210.883,210.5269,210.6328,805.0
2023-03-09 11:30:00,218.99,219.21,218.88,219.0,2459.0,210.7386,210.9503,210.6328,210.7482,2459.0
2023-03-09 11:35:00,218.97,219.14,218.96,219.14,1419.0,210.7194,210.883,210.7098,210.883,1419.0
2023-03-09 11:40:00,218.99,219.24,218.95,219.24,1298.0,210.7386,210.9792,210.7001,210.9792,1298.0
2023-03-09 11:45:00,219.14,219.39,219.13,219.39,1778.0,210.883,211.1235,210.8733,211.1235,1778.0
2023-03-09 11:50:00,219.37,219.44,219.18,219.42,2359.0,211.1043,211.1717,210.9215,211.1524,2359.0
2023-03-09 11:55:00,219.38,219.49,219.29,219.46,2252.0,211.1139,211.2198,211.0273,211.1909,2252.0
2023-03-09 12:00:00,219.41,219.45,219.15,219.33,4466.0,211.1428,211.1813,210.8926,211.0658,4466.0
2023-03-09 12:05:00,219.48,219.6,219.48,219.58,1371.0,211.2102,211.3256,211.2102,211.3064,1371.0
2023-03-09 12:10:00,219.66,219.7,219.36,219.61,11604.0,211.3834,211.4219,211.0947,211.3353,11604.0
2023-03-09 12:15:00,219.64,219.77,219.45,219.77,9303.0,211.3641,211.4892,211.1813,211.4892,9303.0
2023-03-09 12:20:00,219.78,220.12,219.56,220.12,7340.0,211.4989,211.826,211.2871,211.826,7340.0
2023-03-09 12:25:00,220.08,220.39,220.08,220.31,3984.0,211.7875,212.0859,211.7875,212.0089,3984.0
2023-03-09 12:30:00,220.31,220.33,220.09,220.2,2930.0,212.0089,212.0281,211.7972,211.903,2930.0
2023-03-09 12:35:00,220.05,220.05,219.92,219.99,2958.0,211.7587,211.7587,211.6336,211.7009,2958.0
2023-03-09 12:40:00,220.07,220.28,219.88,219.95,10204.0,211.7779,211.98,211.5951,211.6624,10204.0
2023-03-09 12:45:00,219.98,220.08,219.93,219.94,2285.0,211.6913,211.7875,211.6432,211.6528,2285.0
2023-03-09 12:50:00,219.99,220.09,219.92,220.0,4611.0,211.7009,211.7972,211.6336,211.7106,4611.0
2023-03-09 12:55:00,219.93,219.93,219.67,219.67,3544.0,211.6432,211.6432,211.393,211.393,3544.0
2023-03-09 13:00:00,219.6,219.87,219.55,219.73,2468.0,211.3256,211.5855,211.2775,211.4507,2468.0
2023-03-09 13:05:00,219.64,219.75,219.52,219.73,10571.0,211.3641,211.47,211.2486,211.4507,10571.0
2023-03-09 13:10:00,219.75,219.91,219.71,219.91,8272.0,211.47,211.624,211.4315,211.624,8272.0
2023-03-09 13:15:00,219.91,219.91,219.71,219.71,6162.0,211.624,211.624,211.4315,211.4315,6162.0
2023-03-09 13:20:00,219.78,219.91,219.6,219.6,3747.0,211.4989,211.624,211.3256,211.3256,3747.0
2023-03-09 13:25:00,219.61,219.61,219.3,219.33,3851.0,211.3353,211.3353,211.0369,211.0658,3851.0
2023-03-09 13:30:00,219.35,219.35,218.84,218.88,6027.0,211.0851,211.0851,210.5943,210.6328,6027.0
2023-03-09 13:35:00,218.88,218.91,218.61,218.68,4729.0,210.6328,210.6616,210.3729,210.4403,4729.0
2023-03-09 13:40:00,218.75,218.85,218.75,218.8,2602.0,210.5077,210.6039,210.5077,210.5558,2602.0
2023-03-09 13:45:00,218.84,219.02,218.78,218.78,9246.0,210.5943,210.7675,210.5365,210.5365,9246.0
2023-03-09 13:50:00,218.85,219.08,218.8,218.98,2513.0,210.6039,210.8252,210.5558,210.729,2513.0
2023-03-09 13:55:00,219.01,219.05,218.87,218.98,4688.0,210.7579,210.7964,210.6231,210.729,4688.0
2023-03-09 14:00:00,218.97,219.0,218.6,218.6,5683.0,210.7194,210.7482,210.3633,210.3633,5683.0
2023-03-09 14:05:00,218.57,218.59,218.42,218.46,2278.0,210.3344,210.3537,210.1901,210.2286,2278.0
2023-03-09 14:10:00,218.42,218.48,218.08,218.28,6387.0,210.1901,210.2478,209.8629,210.0554,6387.0
2023-03-09 14:15:00,218.23,218.47,218.12,218.47,6931.0,210.0073,210.2382,209.9014,210.2382,6931.0
2023-03-09 14:20:00,218.42,218.43,218.16,218.35,3267.0,210.1901,210.1997,209.9399,210.1227,3267.0
2023-03-09 14:25:00,218.37,218.37,218.08,218.08,3407.0,210.142,210.142,209.8629,209.8629,3407.0
2023-03-09 14:30:00,218.01,218.06,217.91,218.06,10494.0,209.7955,209.8437,209.6993,209.8437,10494.0
2023-03-09 14:35:00,218.07,218.21,218.07,218.09,7141.0,209.8533,209.988,209.8533,209.8725,7141.0
2023-03-09 14:40:00,218.11,218.15,217.98,217.99,4521.0,209.8918,209.9303,209.7667,209.7763,4521.0
2023-03-09 14:45:00,218.0,218.29,217.91,218.08,5700.0,209.7859,210.065,209.6993,209.8629,5700.0
2023-03-09 14:50:00,218.07,218.19,217.99,218.0,7888.0,209.8533,209.9688,209.7763,209.7859,7888.0
2023-03-09 14:55:00,218.03,218.06,217.41,217.41,8758.0,209.8148,209.8437,209.2182,209.2182,8758.0
2023-03-09 15:00:00,217.4,217.4,216.8,216.8,4690.0,209.2085,209.2085,208.6311,208.6311,4690.0
2023-03-09 15:05:00,216.78,216.78,216.32,216.47,6066.0,208.6119,208.6119,208.1692,208.3136,6066.0
2023-03-09 15:10:00,216.45,216.57,216.26,216.26,6262.0,208.2943,208.4098,208.1115,208.1115,6262.0
2023-03-09 15:15:00,216.2,216.2,215.62,215.62,8975.0,208.0537,208.0537,207.4956,207.4956,8975.0
2023-03-09 15:20:00,215.55,215.79,215.1,215.62,10009.0,207.4282,207.6592,206.9952,207.4956,10009.0
2023-03-09 15:25:00,215.64,216.03,215.59,215.76,9768.0,207.5148,207.8902,207.4667,207.6303,9768.0
2023-03-09 15:30:00,215.72,216.31,215.59,216.24,11518.0,207.5918,208.1596,207.4667,208.0922,11518.0
2023-03-09 15:35:00,216.26,216.26,215.84,216.22,11919.0,208.1115,208.1115,207.7073,208.073,11919.0
2023-03-09 15:40:00,216.19,216.39,216.07,216.19,13823.0,208.0441,208.2366,207.9286,208.0441,13823.0
2023-03-09 15:45:00,216.17,216.26,215.88,216.26,17540.0,208.0249,208.1115,207.7458,208.1115,17540.0
2023-03-09 15:50:00,216.25,216.94,216.25,216.66,37062.0,208.1019,208.7659,208.1019,208.4964,37062.0
2023-03-09 15:55:00,216.69,216.69,215.77,215.8,52263.0,208.5253,208.5253,207.6399,207.6688,52263.0
2023-03-10 09:30:00,215.79,216.19,214.64,215.31,11350.0,207.6592,208.0441,206.5525,207.1973,11350.0
2023-03-10 09:35:00,215.68,215.79,215.38,215.49,1899.0,207.5533,207.6592,207.2646,207.3705,1899.0
2023-03-10 09:40:00,215.59,215.7,215.14,215.2,4843.0,207.4667,207.5726,207.0337,207.0914,4843.0
2023-03-10 09:45:00,215.28,215.53,214.84,215.01,3676.0,207.1684,207.409,206.745,206.9086,3676.0
2023-03-10 09:50:00,214.92,214.99,214.69,214.69,3763.0,206.822,206.8893,206.6006,206.6006,3763.0
2023-03-10 09:55:00,214.68,214.82,214.55,214.73,9806.0,206.591,206.7257,206.4659,206.6391,9806.0
2023-03-10 10:00:00,214.71,215.28,214.53,215.27,8635.0,206.6199,207.1684,206.4467,207.1588,8635.0
2023-03-10 10:05:00,215.12,215.23,214.91,215.03,4889.0,207.0144,207.1203,206.8124,206.9278,4889.0
2023-03-10 10:10:00,215.02,215.18,214.46,214.48,9226.0,206.9182,207.0722,206.3793,206.3986,9226.0
2023-03-10 10:15:00,214.35,214.6,214.04,214.17,7785.0,206.2735,206.514,205.9751,206.1002,7785.0
2023-03-10 10:20:00,214.04,214.4,213.97,214.34,11699.0,205.9751,206.3216,205.9078,206.2638,11699.0
2023-03-10 10:25:00,214.29,214.55,213.97,214.16,13429.0,206.2157,206.4659,205.9078,206.0906,13429.0
2023-03-10 10:30:00,214.14,214.41,213.9,213.98,10580.0,206.0714,206.3312,205.8404,205.9174,10580.0
2023-03-10 10:35:00,213.99,214.2,213.53,213.96,18967.0,205.927,206.1291,205.4843,205.8981,18967.0
2023-03-10 10:40:00,214.06,214.06,213.43,213.43,6267.0,205.9944,205.9944,205.3881,205.3881,6267.0
2023-03-10 10:45:00,213.43,213.48,212.88,213.42,9384.0,205.3881,205.4362,204.8588,205.3785,9384.0
2023-03-10 10:50:00,213.54,213.54,213.18,213.39,4938.0,205.494,205.494,205.1475,205.3496,4938.0
2023-03-10 10:55:00,213.52,214.15,213.46,214.15,3950.0,205.4747,206.081,205.417,206.081,3950.0
2023-03-10 11:00:00,214.0,214.03,213.54,213.7,5369.0,205.9366,205.9655,205.494,205.6479,5369.0
2023-03-10 11:05:00,213.76,213.97,213.64,213.8,5257.0,205.7057,205.9078,205.5902,205.7442,5257.0
2023-03-10 11:10:00,213.64,213.74,213.45,213.57,4639.0,205.5902,205.6864,205.4074,205.5228,4639.0
2023-03-10 11:15:00,213.51,213.57,213.19,213.32,5440.0,205.4651,205.5228,205.1572,205.2823,5440.0
2023-03-10 11:20:00,213.43,213.97,213.43,213.88,1214.0,205.3881,205.9078,205.3881,205.8212,1214.0
2023-03-10 11:25:00,213.88,214.22,213.82,214.11,6271.0,205.8212,206.1483,205.7634,206.0425,6271.0
2023-03-10 11:30:00,214.07,214.71,214.07,214.71,4842.0,206.004,206.6199,206.004,206.6199,4842.0
2023-03-10 11:35:00,214.9,214.94,214.21,214.45,12472.0,206.8027,206.8412,206.1387,206.3697,12472.0
2023-03-10 11:40:00,214.45,214.6,214.2,214.21,6999.0,206.3697,206.514,206.1291,206.1387,6999.0
2023-03-10 11:45:00,214.4,214.4,213.55,213.73,9054.0,206.3216,206.3216,205.5036,205.6768,9054.0
2023-03-10 11:50:00,213.65,213.65,213.37,213.37,5243.0,205.5998,205.5998,205.3304,205.3304,5243.0
2023-03-10 11:55:00,213.44,213.44,213.11,213.19,11343.0,205.3977,205.3977,205.0802,205.1572,11343.0
2023-03-10 12:00:00,213.2,213.29,213.05,213.07,4015.0,205.1668,205.2534,205.0224,205.0417,4015.0
2023-03-10 12:05:00,213.06,213.11,212.63,212.72,12036.0,205.0321,205.0802,204.6183,204.7049,12036.0
2023-03-10 12:10:00,212.6,212.77,212.57,212.68,3575.0,204.5894,204.753,204.5605,204.6664,3575.0
2023-03-10 12:15:00,212.73,212.95,212.69,212.78,10666.0,204.7145,204.9262,204.676,204.7626,10666.0
2023-03-10 12:20:00,212.75,212.77,212.49,212.53,5205.0,204.7337,204.753,204.4835,204.522,5205.0
2023-03-10 12:25:00,212.49,212.58,212.3,212.48,11092.0,204.4835,204.5701,204.3007,204.4739,11092.0
2023-03-10 12:30:00,212.48,213.0,212.31,212.87,7648.0,204.4739,204.9743,204.3103,204.8492,7648.0
2023-03-10 12:35:00,212.97,212.97,212.57,212.95,5997.0,204.9454,204.9454,204.5605,204.9262,5997.0
2023-03-10 12:40:00,212.99,212.99,212.41,212.55,5368.0,204.9647,204.9647,204.4065,204.5413,5368.0
2023-03-10 12:45:00,212.67,212.7,212.4,212.41,3941.0,204.6568,204.6856,204.3969,204.4065,3941.0
2023-03-10 12:50:00,212.37,212.37,211.85,212.03,4526.0,204.3681,204.3681,203.8676,204.0409,4526.0
2023-03-10 12:55:00,212.03,212.04,211.55,211.78,10352.0,204.0409,204.0505,203.579,203.8003,10352.0
2023-03-10 13:00:00,211.83,211.93,211.77,211.87,5484.0,203.8484,203.9446,203.7907,203.8869,5484.0
2023-03-10 13:05:00,211.81,211.98,211.63,211.91,7428.0,203.8292,203.9928,203.6559,203.9254,7428.0
2023-03-10 13:10:00,211.86,212.0,211.76,211.99,6437.0,203.8773,204.012,203.781,204.0024,6437.0
2023-03-10 13:15:00,212.0,212.0,211.69,211.73,5987.0,204.012,204.012,203.7137,203.7522,5987.0
2023-03-10 13:20:00,211.66,211.79,211.15,211.41,5919.0,203.6848,203.8099,203.194,203.4442,5919.0
2023-03-10 13:25:00,211.4,211.44,211.21,211.43,4786.0,203.4346,203.4731,203.2518,203.4635,4786.0
2023-03-10 13:30:00,211.45,211.49,211.24,211.25,4548.0,203.4827,203.5212,203.2806,203.2903,4548.0
2023-03-10 13:35:00,211.26,211.42,211.09,211.09,8013.0,203.2999,203.4539,203.1363,203.1363,8013.0
2023-03-10 13:40:00,211.18,211.32,211.13,211.32,3377.0,203.2229,203.3576,203.1748,203.3576,3377.0
2023-03-10 13:45:00,211.36,211.47,211.31,211.37,6070.0,203.3961,203.502,203.348,203.4057,6070.0
2023-03-10 13:50:00,211.33,211.44,211.11,211.28,14551.0,203.3672,203.4731,203.1555,203.3191,14551.0
2023-03-10 13:55:00,211.31,211.34,211.09,211.24,11676.0,203.348,203.3769,203.1363,203.2806,11676.0
2023-03-10 14:00:00,211.32,211.97,211.32,211.96,3538.0,203.3576,203.9831,203.3576,203.9735,3538.0
2023-03-10 14:05:00,212.04,212.18,211.7,212.18,4258.0,204.0505,204.1852,203.7233,204.1852,4258.0
2023-03-10 14:10:00,212.33,212.4,211.84,211.95,7099.0,204.3296,204.3969,203.858,203.9639,7099.0
2023-03-10 14:15:00,211.96,211.99,211.42,211.5,4552.0,203.9735,204.0024,203.4539,203.5308,4552.0
2023-03-10 14:20:00,211.45,211.57,211.3,211.4,4741.0,203.4827,203.5982,203.3384,203.4346,4741.0
2023-03-10 14:25:00,211.4,211.4,211.1,211.22,8352.0,203.4346,203.4346,203.1459,203.2614,8352.0
2023-03-10 14:30:00,211.15,211.58,211.13,211.51,6135.0,203.194,203.6078,203.1748,203.5405,6135.0
2023-03-10 14:35:00,211.51,212.06,211.51,211.89,4359.0,203.5405,204.0697,203.5405,203.9061,4359.0
2023-03-10 14:40:00,211.98,212.14,211.62,211.66,6944.0,203.9928,204.1467,203.6463,203.6848,6944.0
2023-03-10 14:45:00,211.74,212.57,211.59,212.56,5308.0,203.7618,204.5605,203.6174,204.5509,5308.0
2023-03-10 14:50:00,212.62,212.62,212.23,212.39,8050.0,204.6086,204.6086,204.2333,204.3873,8050.0
2023-03-10 14:55:00,212.45,212.59,211.96,212.16,5465.0,204.445,204.5798,203.9735,204.166,5465.0
2023-03-10 15:00:00,212.13,212.21,211.72,212.07,6150.0,204.1371,204.2141,203.7425,204.0794,6150.0
2023-03-10 15:05:00,212.03,212.17,211.61,212.17,7325.0,204.0409,204.1756,203.6367,204.1756,7325.0
2023-03-10 15:10:00,212.09,212.56,211.98,212.08,6027.0,204.0986,204.5509,203.9928,204.089,6027.0
2023-03-10 15:15:00,212.06,212.23,211.75,211.75,8343.0,204.0697,204.2333,203.7714,203.7714,8343.0
2023-03-10 15:20:00,211.73,211.86,211.64,211.73,5146.0,203.7522,203.8773,203.6656,203.7522,5146.0
2023-03-10 15:25:00,211.86,212.16,211.79,212.02,5252.0,203.8773,204.166,203.8099,204.0312,5252.0
2023-03-10 15:30:00,212.02,212.13,211.75,211.75,9831.0,204.0312,204.1371,203.7714,203.7714,9831.0
2023-03-10 15:35:00,211.78,211.89,211.56,211.59,12152.0,203.8003,203.9061,203.5886,203.6174,12152.0
2023-03-10 15:40:00,211.63,211.63,211.31,211.41,14309.0,203.6559,203.6559,203.348,203.4442,14309.0
2023-03-10 15:45:00,211.39,211.73,211.38,211.64,30702.0,203.425,203.7522,203.4154,203.6656,30702.0
2023-03-10 15:50:00,211.68,211.96,211.64,211.75,55415.0,203.7041,203.9735,203.6656,203.7714,55415.0
2023-03-10 15:55:00,211.74,212.06,211.69,212.0,73882.0,203.7618,204.0697,203.7137,204.012,73882.0
2023-03-13 09:30:00,211.99,212.71,211.52,212.67,13051.0,204.0024,204.6952,203.5501,204.6568,13051.0
2023-03-13 09:35:00,212.8,212.8,212.11,212.36,13663.0,204.7819,204.7819,204.1179,204.3584,13663.0
2023-03-13 09:40:00,212.66,212.66,210.51,210.51,13426.0,204.6471,204.6471,202.5781,202.5781,13426.0
2023-03-13 09:45:00,210.59,212.64,210.33,212.47,20646.0,202.6551,204.6279,202.4049,204.4643,20646.0
2023-03-13 09:50:00,212.62,212.94,212.43,212.62,21638.0,204.6086,204.9166,204.4258,204.6086,21638.0
2023-03-13 09:55:00,212.51,212.62,211.89,212.38,13899.0,204.5028,204.6086,203.9061,204.3777,13899.0
2023-03-13 10:00:00,212.33,213.58,211.99,213.4,10366.0,204.3296,205.5325,204.0024,205.3592,10366.0
2023-03-13 10:05:00,213.45,213.56,212.63,213.25,7532.0,205.4074,205.5132,204.6183,205.2149,7532.0
2023-03-13 10:10:00,213.18,213.29,212.48,212.63,11768.0,205.1475,205.2534,204.4739,204.6183,11768.0
2023-03-13 10:15:00,212.52,212.62,211.74,212.04,4847.0,204.5124,204.6086,203.7618,204.0505,4847.0
2023-03-13 10:20:00,211.91,212.11,211.45,211.54,11577.0,203.9254,204.1179,203.4827,203.5693,11577.0
2023-03-13 10:25:00,211.54,211.7,211.26,211.47,6254.0,203.5693,203.7233,203.2999,203.502,6254.0
2023-03-13 10:30:00,211.59,212.16,211.59,211.85,5302.0,203.6174,204.166,203.6174,203.8676,5302.0
2023-03-13 10:35:00,211.81,212.0,211.21,211.4,9613.0,203.8292,204.012,203.2518,203.4346,9613.0
2023-03-13 10:40:00,211.32,211.58,211.1,211.45,18054.0,203.3576,203.6078,203.1459,203.4827,18054.0
2023-03-13 10:45:00,211.52,211.78,211.33,211.54,12377.0,203.5501,203.8003,203.3672,203.5693,12377.0
2023-03-13 10:50:00,211.55,211.6,211.06,211.6,12150.0,203.579,203.6271,203.1074,203.6271,12150.0
2023-03-13 10:55:00,211.73,212.78,211.61,212.46,72644.0,203.7522,204.7626,203.6367,204.4547,72644.0
2023-03-13 11:00:00,212.49,213.52,212.49,213.33,32692.0,204.4835,205.4747,204.4835,205.2919,32692.0
2023-03-13 11:05:00,213.31,213.4,212.42,212.6,8704.0,205.2726,205.3592,204.4162,204.5894,8704.0
2023-03-13 11:10:00,212.68,213.05,212.57,212.94,6890.0,204.6664,205.0224,204.5605,204.9166,6890.0
2023-03-13 11:15:00,213.03,213.29,212.97,213.14,5344.0,205.0032,205.2534,204.9454,205.109,5344.0
2023-03-13 11:20:00,213.44,213.5,212.86,213.08,5322.0,205.3977,205.4555,204.8396,205.0513,5322.0
2023-03-13 11:25:00,213.12,213.67,213.06,213.43,6648.0,205.0898,205.6191,205.0321,205.3881,6648.0
2023-03-13 11:30:00,213.5,213.57,212.79,212.92,4365.0,205.4555,205.5228,204.7722,204.8973,4365.0
2023-03-13 11:35:00,212.62,212.62,212.0,212.38,5011.0,204.6086,204.6086,204.012,204.3777,5011.0
2023-03-13 11:40:00,212.23,212.61,212.06,212.31,6972.0,204.2333,204.599,204.0697,204.3103,6972.0
2023-03-13 11:45:00,212.14,212.5,212.02,212.49,4316.0,204.1467,204.4932,204.0312,204.4835,4316.0
2023-03-13 11:50:00,212.63,212.67,212.16,212.16,3849.0,204.6183,204.6568,204.166,204.166,3849.0
2023-03-13 11:55:00,212.22,212.92,212.03,212.84,9670.0,204.2237,204.8973,204.0409,204.8203,9670.0
2023-03-13 12:00:00,212.99,213.46,212.62,212.68,7710.0,204.9647,205.417,204.6086,204.6664,7710.0
2023-03-13 12:05:00,212.81,213.31,212.81,213.29,7670.0,204.7915,205.2726,204.7915,205.2534,7670.0
2023-03-13 12:10:00,213.27,213.67,212.85,213.41,10406.0,205.2341,205.6191,204.83,205.3689,10406.0
2023-03-13 12:15:00,213.24,213.87,213.05,213.18,26973.0,205.2053,205.8115,205.0224,205.1475,26973.0
2023-03-13 12:20:00,213.4,213.48,212.9,212.97,14944.0,205.3592,205.4362,204.8781,204.9454,14944.0
2023-03-13 12:25:00,212.99,213.13,212.73,213.04,10472.0,204.9647,205.0994,204.7145,205.0128,10472.0
2023-03-13 12:30:00,213.02,213.02,212.57,212.66,10413.0,204.9936,204.9936,204.5605,204.6471,10413.0
2023-03-13 12:35:00,212.55,212.99,212.54,212.98,20221.0,204.5413,204.9647,204.5317,204.9551,20221.0
2023-03-13 12:40:00,212.98,213.14,212.71,212.97,8404.0,204.9551,205.109,204.6952,204.9454,8404.0
2023-03-13 12:45:00,212.96,213.1,212.54,212.57,11906.0,204.9358,205.0706,204.5317,204.5605,11906.0
2023-03-13 12:50:00,212.5,212.53,212.1,212.52,14821.0,204.4932,204.522,204.1082,204.5124,14821.0
2023-03-13 12:55:00,212.36,212.53,212.14,212.22,10831.0,204.3584,204.522,204.1467,204.2237,10831.0
2023-03-13 13:00:00,212.26,212.3,211.85,211.85,13605.0,204.2622,204.3007,203.8676,203.8676,13605.0
2023-03-13 13:05:00,211.89,212.08,211.67,212.07,9197.0,203.9061,204.089,203.6944,204.0794,9197.0
2023-03-13 13:10:00,212.03,212.03,211.66,211.93,9667.0,204.0409,204.0409,203.6848,203.9446,9667.0
2023-03-13 13:15:00,211.72,211.77,211.35,211.48,17122.0,203.7425,203.7907,203.3865,203.5116,17122.0
2023-03-13 13:20:00,211.45,211.63,211.12,211.12,5367.0,203.4827,203.6559,203.1652,203.1652,5367.0
2023-03-13 13:25:00,211.17,211.36,210.96,211.31,10671.0,203.2133,203.3961,203.0112,203.348,10671.0
2023-03-13 13:30:00,211.31,211.59,211.24,211.29,13496.0,203.348,203.6174,203.2806,203.3288,13496.0
2023-03-13 13:35:00,211.28,212.74,211.28,212.49,8369.0,203.3191,204.7241,203.3191,204.4835,8369.0
2023-03-13 13:40:00,212.49,212.71,212.33,212.61,14626.0,204.4835,204.6952,204.3296,204.599,14626.0
2023-03-13 13:45:00,212.59,212.76,212.23,212.46,15417.0,204.5798,204.7434,204.2333,204.4547,15417.0
2023-03-13 13:50:00,212.48,212.78,212.48,212.74,10626.0,204.4739,204.7626,204.4739,204.7241,10626.0
2023-03-13 13:55:00,212.68,212.9,212.66,212.79,12135.0,204.6664,204.8781,204.6471,204.7722,12135.0
2023-03-13 14:00:00,212.92,213.29,212.89,213.0,15781.0,204.8973,205.2534,204.8685,204.9743,15781.0
2023-03-13 14:05:00,212.91,213.15,212.7,212.9,12211.0,204.8877,205.1187,204.6856,204.8781,12211.0
2023-03-13 14:10:00,212.87,213.23,212.77,213.19,15874.0,204.8492,205.1957,204.753,205.1572,15874.0
2023-03-13 14:15:00,213.17,213.57,213.05,213.36,24315.0,205.1379,205.5228,205.0224,205.3208,24315.0
2023-03-13 14:20:00,213.44,213.74,213.07,213.45,26149.0,205.3977,205.6864,205.0417,205.4074,26149.0
2023-03-13 14:25:00,213.55,213.55,213.13,213.16,13255.0,205.5036,205.5036,205.0994,205.1283,13255.0
2023-03-13 14:30:00,213.13,213.3,212.86,213.06,12274.0,205.0994,205.263,204.8396,205.0321,12274.0
2023-03-13 14:35:00,212.98,213.17,212.86,212.95,11695.0,204.9551,205.1379,204.8396,204.9262,11695.0
2023-03-13 14:40:00,212.97,213.19,212.77,212.93,13785.0,204.9454,205.1572,204.753,204.907,13785.0
2023-03-13 14:45:00,212.87,212.92,212.45,212.75,16359.0,204.8492,204.8973,204.445,204.7337,16359.0
2023-03-13 14:50:00,212.68,212.82,212.4,212.46,15791.0,204.6664,204.8011,204.3969,204.4547,15791.0
2023-03-13 14:55:00,212.58,212.7,212.52,212.52,32717.0,204.5701,204.6856,204.5124,204.5124,32717.0
2023-03-13 15:00:00,212.55,212.92,212.44,212.44,27409.0,204.5413,204.8973,204.4354,204.4354,27409.0
2023-03-13 15:05:00,212.47,212.72,212.13,212.2,9905.0,204.4643,204.7049,204.1371,204.2045,9905.0
2023-03-13 15:10:00,212.2,212.66,212.15,212.35,22166.0,204.2045,204.6471,204.1563,204.3488,22166.0
2023-03-13 15:15:00,212.43,212.65,211.99,211.99,10894.0,204.4258,204.6375,204.0024,204.0024,10894.0
2023-03-13 15:20:00,211.96,211.98,211.21,211.23,8419.0,203.9735,203.9928,203.2518,203.271,8419.0
2023-03-13 15:25:00,211.28,211.28,210.73,211.06,16092.0,203.3191,203.3191,202.7899,203.1074,16092.0
2023-03-13 15:30:00,211.12,211.56,211.07,211.5,20698.0,203.1652,203.5886,203.117,203.5308,20698.0
2023-03-13 15:35:00,211.44,211.5,211.2,211.34,16495.0,203.4731,203.5308,203.2421,203.3769,16495.0
2023-03-13 15:40:00,211.36,211.41,210.99,211.04,26722.0,203.3961,203.4442,203.0401,203.0882,26722.0
2023-03-13 15:45:00,211.06,211.18,210.79,211.03,35286.0,203.1074,203.2229,202.8476,203.0785,35286.0
2023-03-13 15:50:00,211.04,211.18,210.72,210.92,54793.0,203.0882,203.2229,202.7802,202.9727,54793.0
2023-03-13 15:55:00,210.98,211.09,210.85,211.0,78022.0,203.0304,203.1363,202.9053,203.0497,78022.0
2023-03-14 09:30:00,213.88,214.95,213.81,214.0,25974.0,205.8212,206.8508,205.7538,205.9366,25974.0
2023-03-14 09:35:00,214.08,214.86,214.08,214.44,4395.0,206.0136,206.7642,206.0136,206.3601,4395.0
2023-03-14 09:40:00,214.5,214.54,213.93,214.12,5584.0,206.4178,206.4563,205.8693,206.0521,5584.0
2023-03-14 09:45:00,214.12,214.53,214.03,214.39,7340.0,206.0521,206.4467,205.9655,206.3119,7340.0
2023-03-14 09:50:00,214.25,214.32,214.01,214.08,8828.0,206.1772,206.2446,205.9463,206.0136,8828.0
2023-03-14 09:55:00,214.11,214.3,213.92,214.24,4151.0,206.0425,206.2253,205.8597,206.1676,4151.0
2023-03-14 10:00:00,214.23,214.41,213.99,214.14,11656.0,206.158,206.3312,205.927,206.0714,11656.0
2023-03-14 10:05:00,214.29,215.0,214.29,214.81,3343.0,206.2157,206.899,206.2157,206.7161,3343.0
2023-03-14 10:10:00,214.87,215.25,214.64,215.09,8849.0,206.7739,207.1395,206.5525,206.9856,8849.0
2023-03-14 10:15:00,215.0,215.23,214.83,214.84,2769.0,206.899,207.1203,206.7354,206.745,2769.0
2023-03-14 10:20:00,214.94,215.31,214.89,215.31,4547.0,206.8412,207.1973,206.7931,207.1973,4547.0
2023-03-14 10:25:00,215.3,215.3,214.86,215.0,3054.0,207.1877,207.1877,206.7642,206.899,3054.0
2023-03-14 10:30:00,215.18,215.18,214.78,214.78,8555.0,207.0722,207.0722,206.6872,206.6872,8555.0
2023-03-14 10:35:00,214.78,215.15,214.75,214.91,7031.0,206.6872,207.0433,206.6584,206.8124,7031.0
2023-03-14 10:40:00,214.91,215.13,214.91,215.04,5447.0,206.8124,207.0241,206.8124,206.9375,5447.0
2023-03-14 10:45:00,215.09,215.47,214.81,215.45,18387.0,206.9856,207.3513,206.7161,207.332,18387.0
2023-03-14 10:50:00,215.4,215.68,215.37,215.44,6040.0,207.2839,207.5533,207.255,207.3224,6040.0
2023-03-14 10:55:00,215.39,215.39,214.83,215.02,6630.0,207.2743,207.2743,206.7354,206.9182,6630.0
2023-03-14 11:00:00,215.02,215.17,214.83,215.15,4143.0,206.9182,207.0626,206.7354,207.0433,4143.0
2023-03-14 11:05:00,215.24,215.27,215.1,215.11,4081.0,207.1299,207.1588,206.9952,207.0048,4081.0
2023-03-14 11:10:00,215.2,215.2,214.95,215.08,2949.0,207.0914,207.0914,206.8508,206.9759,2949.0
2023-03-14 11:15:00,215.11,215.2,214.81,214.9,4886.0,207.0048,207.0914,206.7161,206.8027,4886.0
2023-03-14 11:20:00,214.87,214.88,214.72,214.77,3225.0,206.7739,206.7835,206.6295,206.6776,3225.0
2023-03-14 11:25:00,214.77,214.95,214.56,214.56,5170.0,206.6776,206.8508,206.4755,206.4755,5170.0
2023-03-14 11:30:00,214.62,214.81,214.42,214.59,5792.0,206.5333,206.7161,206.3408,206.5044,5792.0
2023-03-14 11:35:00,214.67,214.83,214.39,214.82,5592.0,206.5814,206.7354,206.3119,206.7257,5592.0
2023-03-14 11:40:00,214.74,214.74,214.46,214.62,6433.0,206.6488,206.6488,206.3793,206.5333,6433.0
2023-03-14 11:45:00,214.65,214.89,214.59,214.75,12338.0,206.5621,206.7931,206.5044,206.6584,12338.0
2023-03-14 11:50:00,214.82,215.0,214.82,214.87,3551.0,206.7257,206.899,206.7257,206.7739,3551.0
2023-03-14 11:55:00,214.93,214.93,214.59,214.78,5955.0,206.8316,206.8316,206.5044,206.6872,5955.0
2023-03-14 12:00:00,214.75,214.98,214.71,214.72,3844.0,206.6584,206.8797,206.6199,206.6295,3844.0
2023-03-14 12:05:00,214.72,214.93,214.62,214.86,4521.0,206.6295,206.8316,206.5333,206.7642,4521.0
2023-03-14 12:10:00,214.98,215.02,214.82,214.91,3843.0,206.8797,206.9182,206.7257,206.8124,3843.0
2023-03-14 12:15:00,214.84,214.9,214.66,214.73,2707.0,206.745,206.8027,206.5718,206.6391,2707.0
2023-03-14 12:20:00,214.66,214.8,214.54,214.58,4246.0,206.5718,206.7065,206.4563,206.4948,4246.0
2023-03-14 12:25:00,214.51,214.56,214.34,214.5,6545.0,206.4274,206.4755,206.2638,206.4178,6545.0
2023-03-14 12:30:00,214.55,214.75,214.5,214.69,4445.0,206.4659,206.6584,206.4178,206.6006,4445.0
2023-03-14 12:35:00,214.62,214.64,214.48,214.56,3596.0,206.5333,206.5525,206.3986,206.4755,3596.0
2023-03-14 12:40:00,214.5,214.5,214.1,214.14,2197.0,206.4178,206.4178,206.0329,206.0714,2197.0
2023-03-14 12:45:00,214.1,214.15,214.04,214.15,1740.0,206.0329,206.081,205.9751,206.081,1740.0
2023-03-14 12:50:00,214.15,214.27,213.75,213.85,5719.0,206.081,206.1965,205.6961,205.7923,5719.0
2023-03-14 12:55:00,213.87,214.54,213.8,214.25,5251.0,205.8115,206.4563,205.7442,206.1772,5251.0
2023-03-14 13:00:00,214.37,214.37,213.83,213.86,4675.0,206.2927,206.2927,205.773,205.8019,4675.0
2023-03-14 13:05:00,213.76,213.8,213.61,213.61,5017.0,205.7057,205.7442,205.5613,205.5613,5017.0
2023-03-14 13:10:00,213.66,213.95,213.62,213.93,11798.0,205.6095,205.8885,205.571,205.8693,11798.0
2023-03-14 13:15:00,213.8,213.86,213.38,213.58,16019.0,205.7442,205.8019,205.34,205.5325,16019.0
2023-03-14 13:20:00,213.47,213.47,212.97,213.2,5086.0,205.4266,205.4266,204.9454,205.1668,5086.0
2023-03-14 13:25:00,213.2,213.59,213.2,213.2,5141.0,205.1668,205.5421,205.1668,205.1668,5141.0
2023-03-14 13:30:00,213.15,213.67,213.15,213.67,8965.0,205.1187,205.6191,205.1187,205.6191,8965.0
2023-03-14 13:35:00,213.67,213.77,213.58,213.61,5655.0,205.6191,205.7153,205.5325,205.5613,5655.0
2023-03-14 13:40:00,213.67,213.77,213.45,213.52,7372.0,205.6191,205.7153,205.4074,205.4747,7372.0
2023-03-14 13:45:00,213.45,213.61,213.35,213.4,4138.0,205.4074,205.5613,205.3111,205.3592,4138.0
2023-03-14 13:50:00,213.4,213.55,213.31,213.55,3254.0,205.3592,205.5036,205.2726,205.5036,3254.0
2023-03-14 13:55:00,213.5,213.5,213.25,213.26,5374.0,205.4555,205.4555,205.2149,205.2245,5374.0
2023-03-14 14:00:00,213.39,213.44,213.1,213.22,4322.0,205.3496,205.3977,205.0706,205.186,4322.0
2023-03-14 14:05:00,213.06,213.06,212.69,212.8,1699.0,205.0321,205.0321,204.676,204.7819,1699.0
2023-03-14 14:10:00,212.77,212.96,212.68,212.68,2200.0,204.753,204.9358,204.6664,204.6664,2200.0
2023-03-14 14:15:00,212.69,212.93,212.57,212.92,9578.0,204.676,204.907,204.5605,204.8973,9578.0
2023-03-14 14:20:00,212.86,213.03,212.75,212.95,3209.0,204.8396,205.0032,204.7337,204.9262,3209.0
2023-03-14 14:25:00,212.92,213.46,212.91,213.42,3624.0,204.8973,205.417,204.8877,205.3785,3624.0
2023-03-14 14:30:00,213.4,213.71,213.38,213.71,6280.0,205.3592,205.6576,205.34,205.6576,6280.0
2023-03-14 14:35:00,213.79,213.82,213.67,213.67,3037.0,205.7346,205.7634,205.6191,205.6191,3037.0
2023-03-14 14:40:00,213.58,213.58,213.22,213.49,5111.0,205.5325,205.5325,205.186,205.4459,5111.0
2023-03-14 14:45:00,213.44,213.71,213.36,213.38,7003.0,205.3977,205.6576,205.3208,205.34,7003.0
2023-03-14 14:50:00,213.4,213.74,213.4,213.66,3602.0,205.3592,205.6864,205.3592,205.6095,3602.0
2023-03-14 14:55:00,213.64,213.64,213.33,213.44,3716.0,205.5902,205.5902,205.2919,205.3977,3716.0
2023-03-14 15:00:00,213.45,213.55,213.38,213.43,6949.0,205.4074,205.5036,205.34,205.3881,6949.0
2023-03-14 15:05:00,213.41,213.51,213.07,213.08,8437.0,205.3689,205.4651,205.0417,205.0513,8437.0
2023-03-14 15:10:00,212.93,213.08,212.88,212.89,5590.0,204.907,205.0513,204.8588,204.8685,5590.0
2023-03-14 15:15:00,212.89,213.35,212.8,213.26,8283.0,204.8685,205.3111,204.7819,205.2245,8283.0
2023-03-14 15:20:00,213.33,213.43,213.12,213.25,9461.0,205.2919,205.3881,205.0898,205.2149,9461.0
2023-03-14 15:25:00,213.28,213.59,213.24,213.55,6431.0,205.2438,205.5421,205.2053,205.5036,6431.0
2023-03-14 15:30:00,213.59,213.89,213.47,213.87,10611.0,205.5421,205.8308,205.4266,205.8115,10611.0
2023-03-14 15:35:00,213.89,214.18,213.82,213.86,9205.0,205.8308,206.1099,205.7634,205.8019,9205.0
2023-03-14 15:40:00,213.71,214.11,213.61,213.99,10395.0,205.6576,206.0425,205.5613,205.927,10395.0
2023-03-14 15:45:00,214.0,214.27,213.72,214.22,11323.0,205.9366,206.1965,205.6672,206.1483,11323.0
2023-03-14 15:50:00,214.27,214.58,214.27,214.53,35065.0,206.1965,206.4948,206.1965,206.4467,35065.0
2023-03-14 15:55:00,214.53,215.24,214.53,214.97,95908.0,206.4467,207.1299,206.4467,206.8701,95908.0
2023-03-15 09:30:00,212.77,214.4,212.77,213.75,12280.0,204.753,206.3216,204.753,205.6961,12280.0
2023-03-15 09:35:00,213.76,213.76,212.7,213.29,4266.0,205.7057,205.7057,204.6856,205.2534,4266.0
2023-03-15 09:40:00,213.31,214.13,213.29,213.89,3247.0,205.2726,206.0617,205.2534,205.8308,3247.0
2023-03-15 09:45:00,213.99,214.25,213.85,214.25,2933.0,205.927,206.1772,205.7923,206.1772,2933.0
2023-03-15 09:50:00,214.01,214.16,213.87,214.05,3571.0,205.9463,206.0906,205.8115,205.9848,3571.0
2023-03-15 09:55:00,214.0,214.01,213.47,213.92,6748.0,205.9366,205.9463,205.4266,205.8597,6748.0
2023-03-15 10:00:00,213.88,214.21,213.79,214.21,4065.0,205.8212,206.1387,205.7346,206.1387,4065.0
2023-03-15 10:05:00,214.35,215.12,214.35,214.67,4275.0,206.2735,207.0144,206.2735,206.5814,4275.0
2023-03-15 10:10:00,214.88,215.17,214.87,215.01,3481.0,206.7835,207.0626,206.7739,206.9086,3481.0
2023-03-15 10:15:00,215.09,215.25,214.77,214.93,5163.0,206.9856,207.1395,206.6776,206.8316,5163.0
2023-03-15 10:20:00,215.01,215.22,214.93,214.93,3218.0,206.9086,207.1107,206.8316,206.8316,3218.0
2023-03-15 10:25:00,214.9,214.97,214.46,214.61,2698.0,206.8027,206.8701,206.3793,206.5237,2698.0
2023-03-15 10:30:00,214.58,214.78,214.37,214.42,4366.0,206.4948,206.6872,206.2927,206.3408,4366.0
2023-03-15 10:35:00,214.52,214.79,214.43,214.53,1649.0,206.437,206.6969,206.3504,206.4467,1649.0
2023-03-15 10:40:00,214.53,214.53,213.9,214.0,5532.0,206.4467,206.4467,205.8404,205.9366,5532.0
2023-03-15 10:45:00,214.2,214.3,214.0,214.01,3474.0,206.1291,206.2253,205.9366,205.9463,3474.0
2023-03-15 10:50:00,214.0,214.53,213.83,214.4,5723.0,205.9366,206.4467,205.773,206.3216,5723.0
2023-03-15 10:55:00,214.38,214.72,214.29,214.72,4313.0,206.3023,206.6295,206.2157,206.6295,4313.0
2023-03-15 11:00:00,214.72,214.92,214.59,214.65,4986.0,206.6295,206.822,206.5044,206.5621,4986.0
2023-03-15 11:05:00,214.67,215.12,214.5,214.88,8241.0,206.5814,207.0144,206.4178,206.7835,8241.0
2023-03-15 11:10:00,214.91,215.17,214.9,214.98,6952.0,206.8124,207.0626,206.8027,206.8797,6952.0
2023-03-15 11:15:00,214.98,215.37,214.97,215.25,8978.0,206.8797,207.255,206.8701,207.1395,8978.0
2023-03-15 11:20:00,215.35,215.44,214.9,215.19,5824.0,207.2358,207.3224,206.8027,207.0818,5824.0
2023-03-15 11:25:00,215.18,215.48,215.17,215.25,7101.0,207.0722,207.3609,207.0626,207.1395,7101.0
2023-03-15 11:30:00,215.19,215.19,214.72,214.92,2722.0,207.0818,207.0818,206.6295,206.822,2722.0
2023-03-15 11:35:00,214.89,214.89,214.29,214.31,2201.0,206.7931,206.7931,206.2157,206.235,2201.0
2023-03-15 11:40:00,214.29,214.81,214.29,214.6,5224.0,206.2157,206.7161,206.2157,206.514,5224.0
2023-03-15 11:45:00,214.6,214.85,214.36,214.5,2662.0,206.514,206.7546,206.2831,206.4178,2662.0
2023-03-15 11:50:00,214.66,214.66,214.02,214.02,2787.0,206.5718,206.5718,205.9559,205.9559,2787.0
2023-03-15 11:55:00,214.11,214.36,214.08,214.27,2256.0,206.0425,206.2831,206.0136,206.1965,2256.0
2023-03-15 12:00:00,214.17,214.32,214.06,214.06,2461.0,206.1002,206.2446,205.9944,205.9944,2461.0
2023-03-15 12:05:00,214.0,214.07,213.82,213.93,4605.0,205.9366,206.004,205.7634,205.8693,4605.0
2023-03-15 12:10:00,213.91,214.34,213.81,214.28,7563.0,205.85,206.2638,205.7538,206.2061,7563.0
2023-03-15 12:15:00,214.25,214.36,214.12,214.14,3649.0,206.1772,206.2831,206.0521,206.0714,3649.0
2023-03-15 12:20:00,214.0,214.0,213.78,213.95,4465.0,205.9366,205.9366,205.7249,205.8885,4465.0
2023-03-15 12:25:00,213.95,213.98,213.79,213.98,4220.0,205.8885,205.9174,205.7346,205.9174,4220.0
2023-03-15 12:30:00,214.0,214.21,213.98,213.99,7196.0,205.9366,206.1387,205.9174,205.927,7196.0
2023-03-15 12:35:00,214.12,214.17,213.96,214.08,5966.0,206.0521,206.1002,205.8981,206.0136,5966.0
2023-03-15 12:40:00,213.97,214.2,213.89,214.16,3054.0,205.9078,206.1291,205.8308,206.0906,3054.0
2023-03-15 12:45:00,214.17,214.29,214.05,214.09,4177.0,206.1002,206.2157,205.9848,206.0232,4177.0
2023-03-15 12:50:00,214.11,214.11,213.38,213.38,4615.0,206.0425,206.0425,205.34,205.34,4615.0
2023-03-15 12:55:00,213.43,213.51,213.25,213.46,6318.0,205.3881,205.4651,205.2149,205.417,6318.0
2023-03-15 13:00:00,213.37,213.5,213.32,213.47,2992.0,205.3304,205.4555,205.2823,205.4266,2992.0
2023-03-15 13:05:00,213.54,213.85,213.52,213.69,7687.0,205.494,205.7923,205.4747,205.6383,7687.0
2023-03-15 13:10:00,213.64,214.11,213.64,214.0,7365.0,205.5902,206.0425,205.5902,205.9366,7365.0
2023-03-15 13:15:00,214.04,214.15,213.79,214.15,13655.0,205.9751,206.081,205.7346,206.081,13655.0
2023-03-15 13:20:00,214.09,214.34,214.04,214.29,2009.0,206.0232,206.2638,205.9751,206.2157,2009.0
2023-03-15 13:25:00,214.28,214.5,214.28,214.5,7484.0,206.2061,206.4178,206.2061,206.4178,7484.0
2023-03-15 13:30:00,214.38,214.38,213.79,214.06,4396.0,206.3023,206.3023,205.7346,205.9944,4396.0
2023-03-15 13:35:00,214.11,214.23,213.92,214.18,6257.0,206.0425,206.158,205.8597,206.1099,6257.0
2023-03-15 13:40:00,214.23,214.24,213.9,213.97,4746.0,206.158,206.1676,205.8404,205.9078,4746.0
2023-03-15 13:45:00,213.98,213.98,213.65,213.65,4640.0,205.9174,205.9174,205.5998,205.5998,4640.0
2023-03-15 13:50:00,213.78,214.07,213.78,214.03,2400.0,205.7249,206.004,205.7249,205.9655,2400.0
2023-03-15 13:55:00,214.13,214.45,214.1,214.44,3582.0,206.0617,206.3697,206.0329,206.3601,3582.0
2023-03-15 14:00:00,214.49,214.49,214.21,214.36,3515.0,206.4082,206.4082,206.1387,206.2831,3515.0
2023-03-15 14:05:00,214.44,214.63,214.35,214.61,3369.0,206.3601,206.5429,206.2735,206.5237,3369.0
2023-03-15 14:10:00,214.46,214.65,214.43,214.48,2144.0,206.3793,206.5621,206.3504,206.3986,2144.0
2023-03-15 14:15:00,214.47,214.78,214.36,214.71,6502.0,206.3889,206.6872,206.2831,206.6199,6502.0
2023-03-15 14:20:00,214.72,215.19,214.65,215.18,3032.0,206.6295,207.0818,206.5621,207.0722,3032.0
2023-03-15 14:25:00,215.12,215.95,215.12,215.55,7345.0,207.0144,207.8132,207.0144,207.4282,7345.0
2023-03-15 14:30:00,215.7,215.79,215.27,215.36,5629.0,207.5726,207.6592,207.1588,207.2454,5629.0
2023-03-15 14:35:00,215.21,215.25,214.79,214.87,4274.0,207.101,207.1395,206.6969,206.7739,4274.0
2023-03-15 14:40:00,214.88,215.14,214.87,215.01,3599.0,206.7835,207.0337,206.7739,206.9086,3599.0
2023-03-15 14:45:00,214.91,215.19,214.89,214.94,7912.0,206.8124,207.0818,206.7931,206.8412,7912.0
2023-03-15 14:50:00,214.98,215.25,214.75,215.25,3300.0,206.8797,207.1395,206.6584,207.1395,3300.0
2023-03-15 14:55:00,215.23,215.46,215.04,215.2,8901.0,207.1203,207.3416,206.9375,207.0914,8901.0
2023-03-15 15:00:00,215.28,215.29,214.9,215.09,9575.0,207.1684,207.178,206.8027,206.9856,9575.0
2023-03-15 15:05:00,215.14,215.62,214.94,215.23,8004.0,207.0337,207.4956,206.8412,207.1203,8004.0
2023-03-15 15:10:00,215.18,215.66,215.17,215.59,7942.0,207.0722,207.5341,207.0626,207.4667,7942.0
2023-03-15 15:15:00,215.65,215.89,215.58,215.7,5172.0,207.5245,207.7554,207.4571,207.5726,5172.0
2023-03-15 15:20:00,215.53,216.01,215.45,215.93,5453.0,207.409,207.8709,207.332,207.7939,5453.0
2023-03-15 15:25:00,215.9,216.16,215.73,216.03,6493.0,207.765,208.0153,207.6015,207.8902,6493.0
2023-03-15 15:30:00,215.98,216.11,215.71,215.73,4743.0,207.842,207.9671,207.5822,207.6015,4743.0
2023-03-15 15:35:00,215.69,215.69,215.27,215.43,11481.0,207.563,207.563,207.1588,207.3128,11481.0
2023-03-15 15:40:00,215.43,215.52,215.12,215.5,11521.0,207.3128,207.3994,207.0144,207.3801,11521.0
2023-03-15 15:45:00,215.51,215.72,215.3,215.33,16847.0,207.3897,207.5918,207.1877,207.2165,16847.0
2023-03-15 15:50:00,215.22,215.38,214.97,215.04,24112.0,207.1107,207.2646,206.8701,206.9375,24112.0
2023-03-15 15:55:00,215.11,216.25,215.09,216.25,42179.0,207.0048,208.1019,206.9856,208.1019,42179.0
2023-03-16 09:30:00,214.1,214.58,213.57,214.58,26460.0,206.0329,206.4948,205.5228,206.4948,26460.0
2023-03-16 09:35:00,214.71,215.01,214.37,214.37,2083.0,206.6199,206.9086,206.2927,206.2927,2083.0
2023-03-16 09:40:00,214.56,215.3,214.49,215.13,3939.0,206.4755,207.1877,206.4082,207.0241,3939.0
2023-03-16 09:45:00,215.12,215.21,214.88,215.17,7179.0,207.0144,207.101,206.7835,207.0626,7179.0
2023-03-16 09:50:00,215.03,215.3,214.86,215.3,3154.0,206.9278,207.1877,206.7642,207.1877,3154.0
2023-03-16 09:55:00,215.5,215.92,215.35,215.76,3484.0,207.3801,207.7843,207.2358,207.6303,3484.0
2023-03-16 10:00:00,215.65,215.77,215.36,215.56,4599.0,207.5245,207.6399,207.2454,207.4379,4599.0
2023-03-16 10:05:00,215.5,215.5,214.96,214.98,3606.0,207.3801,207.3801,206.8605,206.8797,3606.0
2023-03-16 10:10:00,214.88,215.02,214.73,214.93,2504.0,206.7835,206.9182,206.6391,206.8316,2504.0
2023-03-16 10:15:00,214.91,215.12,214.84,215.12,3866.0,206.8124,207.0144,206.745,207.0144,3866.0
2023-03-16 10:20:00,215.16,215.73,215.14,215.61,2418.0,207.0529,207.6015,207.0337,207.486,2418.0
2023-03-16 10:25:00,215.7,216.17,215.68,215.93,7374.0,207.5726,208.0249,207.5533,207.7939,7374.0
2023-03-16 10:30:00,215.8,215.8,215.62,215.62,1444.0,207.6688,207.6688,207.4956,207.4956,1444.0
2023-03-16 10:35:00,215.74,215.85,215.61,215.76,3562.0,207.6111,207.7169,207.486,207.6303,3562.0
2023-03-16 10:40:00,215.65,215.74,215.48,215.71,3357.0,207.5245,207.6111,207.3609,207.5822,3357.0
2023-03-16 10:45:00,215.65,216.1,215.5,216.01,6998.0,207.5245,207.9575,207.3801,207.8709,6998.0
2023-03-16 10:50:00,216.01,216.77,216.01,216.76,3559.0,207.8709,208.6023,207.8709,208.5926,3559.0
2023-03-16 10:55:00,216.76,216.98,216.66,216.71,1850.0,208.5926,208.8044,208.4964,208.5445,1850.0
2023-03-16 11:00:00,216.6,216.6,216.24,216.25,2267.0,208.4387,208.4387,208.0922,208.1019,2267.0
2023-03-16 11:05:00,216.24,216.86,216.23,216.72,2362.0,208.0922,208.6889,208.0826,208.5542,2362.0
2023-03-16 11:10:00,216.67,216.81,216.67,216.81,1713.0,208.506,208.6408,208.506,208.6408,1713.0
2023-03-16 11:15:00,216.77,216.77,216.35,216.5,6378.0,208.6023,208.6023,208.1981,208.3424,6378.0
2023-03-16 11:20:00,216.53,216.75,216.5,216.53,5257.0,208.3713,208.583,208.3424,208.3713,5257.0
2023-03-16 11:25:00,216.56,217.15,216.56,216.88,1725.0,208.4002,208.9679,208.4002,208.7081,1725.0
2023-03-16 11:30:00,216.84,216.84,216.37,216.42,1628.0,208.6696,208.6696,208.2173,208.2655,1628.0
2023-03-16 11:35:00,216.58,216.76,216.49,216.61,2776.0,208.4194,208.5926,208.3328,208.4483,2776.0
2023-03-16 11:40:00,216.59,216.82,216.56,216.59,2568.0,208.4291,208.6504,208.4002,208.4291,2568.0
2023-03-16 11:45:00,216.51,216.55,216.35,216.43,3000.0,208.3521,208.3906,208.1981,208.2751,3000.0
2023-03-16 11:50:00,216.42,216.59,216.35,216.35,3225.0,208.2655,208.4291,208.1981,208.1981,3225.0
2023-03-16 11:55:00,216.36,216.54,216.21,216.21,2818.0,208.2077,208.3809,208.0634,208.0634,2818.0
2023-03-16 12:00:00,215.97,216.14,215.62,215.62,1878.0,207.8324,207.996,207.4956,207.4956,1878.0
2023-03-16 12:05:00,215.62,215.72,215.42,215.5,4947.0,207.4956,207.5918,207.3031,207.3801,4947.0
2023-03-16 12:10:00,215.48,215.68,215.46,215.64,2973.0,207.3609,207.5533,207.3416,207.5148,2973.0
2023-03-16 12:15:00,215.68,216.03,215.57,215.99,6781.0,207.5533,207.8902,207.4475,207.8517,6781.0
2023-03-16 12:20:00,216.0,216.0,215.63,215.75,2422.0,207.8613,207.8613,207.5052,207.6207,2422.0
2023-03-16 12:25:00,215.71,215.95,215.52,215.95,9298.0,207.5822,207.8132,207.3994,207.8132,9298.0
2023-03-16 12:30:00,215.89,215.9,215.53,215.56,2609.0,207.7554,207.765,207.409,207.4379,2609.0
2023-03-16 12:35:00,215.48,215.58,215.36,215.48,3931.0,207.3609,207.4571,207.2454,207.3609,3931.0
2023-03-16 12:40:00,215.51,215.51,215.34,215.48,2645.0,207.3897,207.3897,207.2261,207.3609,2645.0
2023-03-16 12:45:00,215.47,215.61,215.29,215.59,6482.0,207.3513,207.486,207.178,207.4667,6482.0
2023-03-16 12:50:00,215.63,216.17,215.63,215.63,4241.0,207.5052,208.0249,207.5052,207.5052,4241.0
2023-03-16 12:55:00,215.81,215.86,215.67,215.77,1664.0,207.6784,207.7266,207.5437,207.6399,1664.0
2023-03-16 13:00:00,215.67,216.29,215.67,216.29,12584.0,207.5437,208.1404,207.5437,208.1404,12584.0
2023-03-16 13:05:00,216.29,216.54,216.28,216.31,1635.0,208.1404,208.3809,208.1307,208.1596,1635.0
2023-03-16 13:10:00,216.29,216.33,216.0,216.05,4462.0,208.1404,208.1788,207.8613,207.9094,4462.0
2023-03-16 13:15:00,216.04,216.04,215.7,215.8,4505.0,207.8998,207.8998,207.5726,207.6688,4505.0
2023-03-16 13:20:00,215.8,216.12,215.79,216.12,3822.0,207.6688,207.9768,207.6592,207.9768,3822.0
2023-03-16 13:25:00,216.19,216.19,216.0,216.03,1950.0,208.0441,208.0441,207.8613,207.8902,1950.0
2023-03-16 13:30:00,215.95,215.95,215.67,215.7,4147.0,207.8132,207.8132,207.5437,207.5726,4147.0
2023-03-16 13:35:00,215.77,215.77,215.5,215.71,12965.0,207.6399,207.6399,207.3801,207.5822,12965.0
2023-03-16 13:40:00,215.72,215.78,215.54,215.62,3838.0,207.5918,207.6496,207.4186,207.4956,3838.0
2023-03-16 13:45:00,215.55,215.72,215.55,215.69,2215.0,207.4282,207.5918,207.4282,207.563,2215.0
2023-03-16 13:50:00,215.69,215.74,215.46,215.68,4851.0,207.563,207.6111,207.3416,207.5533,4851.0
2023-03-16 13:55:00,215.62,215.8,215.55,215.74,2195.0,207.4956,207.6688,207.4282,207.6111,2195.0
2023-03-16 14:00:00,215.67,215.67,215.37,215.37,6847.0,207.5437,207.5437,207.255,207.255,6847.0
2023-03-16 14:05:00,215.38,215.45,215.21,215.45,5539.0,207.2646,207.332,207.101,207.332,5539.0
2023-03-16 14:10:00,215.43,215.51,215.27,215.33,2737.0,207.3128,207.3897,207.1588,207.2165,2737.0
2023-03-16 14:15:00,215.24,215.38,215.19,215.3,5593.0,207.1299,207.2646,207.0818,207.1877,5593.0
2023-03-16 14:20:00,215.3,215.3,215.07,215.18,7474.0,207.1877,207.1877,206.9663,207.0722,7474.0
2023-03-16 14:25:00,215.18,215.33,215.09,215.33,7344.0,207.0722,207.2165,206.9856,207.2165,7344.0
2023-03-16 14:30:00,215.3,215.32,215.01,215.07,5106.0,207.1877,207.2069,206.9086,206.9663,5106.0
2023-03-16 14:35:00,215.12,215.26,215.08,215.19,5356.0,207.0144,207.1492,206.9759,207.0818,5356.0
2023-03-16 14:40:00,215.21,215.32,215.11,215.2,3912.0,207.101,207.2069,207.0048,207.0914,3912.0
2023-03-16 14:45:00,215.16,215.16,214.95,215.01,4885.0,207.0529,207.0529,206.8508,206.9086,4885.0
2023-03-16 14:50:00,214.95,215.04,214.95,215.02,4757.0,206.8508,206.9375,206.8508,206.9182,4757.0
2023-03-16 14:55:00,215.01,215.45,214.99,215.45,5382.0,206.9086,207.332,206.8893,207.332,5382.0
2023-03-16 15:00:00,215.52,215.57,215.36,215.36,4121.0,207.3994,207.4475,207.2454,207.2454,4121.0
2023-03-16 15:05:00,215.37,215.79,215.37,215.73,7622.0,207.255,207.6592,207.255,207.6015,7622.0
2023-03-16 15:10:00,215.72,216.06,215.72,215.93,8011.0,207.5918,207.919,207.5918,207.7939,8011.0
2023-03-16 15:15:00,215.93,215.95,215.75,215.79,7220.0,207.7939,207.8132,207.6207,207.6592,7220.0
2023-03-16 15:20:00,215.78,215.89,215.66,215.87,7218.0,207.6496,207.7554,207.5341,207.7362,7218.0
2023-03-16 15:25:00,215.84,215.85,215.56,215.77,6182.0,207.7073,207.7169,207.4379,207.6399,6182.0
2023-03-16 15:30:00,215.83,215.84,215.56,215.75,8741.0,207.6977,207.7073,207.4379,207.6207,8741.0
2023-03-16 15:35:00,215.66,215.75,215.31,215.4,8286.0,207.5341,207.6207,207.1973,207.2839,8286.0
2023-03-16 15:40:00,215.46,215.7,215.32,215.58,10934.0,207.3416,207.5726,207.2069,207.4571,10934.0
2023-03-16 15:45:00,215.59,215.62,215.03,215.21,15836.0,207.4667,207.4956,206.9278,207.101,15836.0
2023-03-16 15:50:00,215.29,215.44,214.96,215.29,18010.0,207.178,207.3224,206.8605,207.178,18010.0
2023-03-16 15:55:00,215.24,215.84,215.16,215.7,40449.0,207.1299,207.7073,207.0529,207.5726,40449.0
2023-03-17 09:30:00,215.0,215.0,213.69,214.31,162138.0,206.899,206.899,205.6383,206.235,162138.0
2023-03-17 09:35:00,214.31,214.79,214.12,214.42,4097.0,206.235,206.6969,206.0521,206.3408,4097.0
2023-03-17 09:40:00,214.72,214.9,214.11,214.24,3048.0,206.6295,206.8027,206.0425,206.1676,3048.0
2023-03-17 09:45:00,214.22,214.52,214.03,214.43,3883.0,206.1483,206.437,205.9655,206.3504,3883.0
2023-03-17 09:50:00,214.52,214.64,213.84,213.98,9176.0,206.437,206.5525,205.7827,205.9174,9176.0
2023-03-17 09:55:00,213.84,214.19,213.62,213.96,5405.0,205.7827,206.1195,205.571,205.8981,5405.0
2023-03-17 10:00:00,214.05,214.75,213.74,214.74,2384.0,205.9848,206.6584,205.6864,206.6488,2384.0
2023-03-17 10:05:00,214.65,214.92,214.48,214.51,3028.0,206.5621,206.822,206.3986,206.4274,3028.0
2023-03-17 10:10:00,214.41,214.64,214.23,214.35,7932.0,206.3312,206.5525,206.158,206.2735,7932.0
2023-03-17 10:15:00,214.45,214.52,214.14,214.22,5483.0,206.3697,206.437,206.0714,206.1483,5483.0
2023-03-17 10:20:00,214.13,214.13,213.7,213.74,3053.0,206.0617,206.0617,205.6479,205.6864,3053.0
2023-03-17 10:25:00,213.65,213.98,213.34,213.98,11780.0,205.5998,205.9174,205.3015,205.9174,11780.0
2023-03-17 10:30:00,213.92,213.93,213.24,213.24,3110.0,205.8597,205.8693,205.2053,205.2053,3110.0
2023-03-17 10:35:00,213.23,213.32,213.09,213.31,10154.0,205.1957,205.2823,205.0609,205.2726,10154.0
2023-03-17 10:40:00,213.31,213.31,212.92,213.03,5884.0,205.2726,205.2726,204.8973,205.0032,5884.0
2023-03-17 10:45:00,213.02,213.07,212.89,212.89,3671.0,204.9936,205.0417,204.8685,204.8685,3671.0
2023-03-17 10:50:00,213.02,213.38,212.83,213.12,8024.0,204.9936,205.34,204.8107,205.0898,8024.0
2023-03-17 10:55:00,213.05,213.16,212.82,213.03,5949.0,205.0224,205.1283,204.8011,205.0032,5949.0
2023-03-17 11:00:00,213.11,213.12,212.94,213.03,7284.0,205.0802,205.0898,204.9166,205.0032,7284.0
2023-03-17 11:05:00,213.05,213.6,213.04,213.48,5486.0,205.0224,205.5517,205.0128,205.4362,5486.0
2023-03-17 11:10:00,213.48,213.48,213.22,213.37,6039.0,205.4362,205.4362,205.186,205.3304,6039.0
2023-03-17 11:15:00,213.34,213.59,213.26,213.5,3626.0,205.3015,205.5421,205.2245,205.4555,3626.0
2023-03-17 11:20:00,213.63,213.63,213.16,213.16,2514.0,205.5806,205.5806,205.1283,205.1283,2514.0
2023-03-17 11:25:00,213.2,213.29,213.05,213.23,5708.0,205.1668,205.2534,205.0224,205.1957,5708.0
2023-03-17 11:30:00,213.23,213.58,213.15,213.58,4048.0,205.1957,205.5325,205.1187,205.5325,4048.0
2023-03-17 11:35:00,213.58,213.7,213.25,213.31,3142.0,205.5325,205.6479,205.2149,205.2726,3142.0
2023-03-17 11:40:00,213.23,213.35,213.17,213.34,3104.0,205.1957,205.3111,205.1379,205.3015,3104.0
2023-03-17 11:45:00,213.41,213.64,213.31,213.43,6117.0,205.3689,205.5902,205.2726,205.3881,6117.0
2023-03-17 11:50:00,213.43,213.54,213.23,213.25,8309.0,205.3881,205.494,205.1957,205.2149,8309.0
2023-03-17 11:55:00,213.22,213.3,212.93,213.03,7216.0,205.186,205.263,204.907,205.0032,7216.0
2023-03-17 12:00:00,213.14,213.27,213.02,213.14,4407.0,205.109,205.2341,204.9936,205.109,4407.0
2023-03-17 12:05:00,213.13,213.43,212.97,213.38,3230.0,205.0994,205.3881,204.9454,205.34,3230.0
2023-03-17 12:10:00,213.45,213.6,213.45,213.6,1420.0,205.4074,205.5517,205.4074,205.5517,1420.0
2023-03-17 12:15:00,213.65,213.65,213.29,213.29,2734.0,205.5998,205.5998,205.2534,205.2534,2734.0
2023-03-17 12:20:00,213.29,213.29,213.08,213.19,2155.0,205.2534,205.2534,205.0513,205.1572,2155.0
2023-03-17 12:25:00,213.17,213.36,213.14,213.24,2685.0,205.1379,205.3208,205.109,205.2053,2685.0
2023-03-17 12:30:00,213.26,213.49,213.08,213.16,2352.0,205.2245,205.4459,205.0513,205.1283,2352.0
2023-03-17 12:35:00,213.11,213.11,212.87,212.87,1947.0,205.0802,205.0802,204.8492,204.8492,1947.0
2023-03-17 12:40:00,212.85,213.0,212.77,212.93,2410.0,204.83,204.9743,204.753,204.907,2410.0
2023-03-17 12:45:00,212.94,213.08,212.88,212.95,2240.0,204.9166,205.0513,204.8588,204.9262,2240.0
2023-03-17 12:50:00,212.93,212.99,212.74,212.85,1479.0,204.907,204.9647,204.7241,204.83,1479.0
2023-03-17 12:55:00,212.79,212.84,212.69,212.69,1629.0,204.7722,204.8203,204.676,204.676,1629.0
2023-03-17 13:00:00,212.69,212.76,212.62,212.69,1149.0,204.676,204.7434,204.6086,204.676,1149.0
2023-03-17 13:05:00,212.65,212.85,212.53,212.53,2162.0,204.6375,204.83,204.522,204.522,2162.0
2023-03-17 13:10:00,212.51,212.69,212.48,212.54,1324.0,204.5028,204.676,204.4739,204.5317,1324.0
2023-03-17 13:15:00,212.53,212.87,212.44,212.62,2467.0,204.522,204.8492,204.4354,204.6086,2467.0
2023-03-17 13:20:00,212.64,212.93,212.53,212.86,1287.0,204.6279,204.907,204.522,204.8396,1287.0
2023-03-17 13:25:00,212.71,212.76,212.68,212.76,845.0,204.6952,204.7434,204.6664,204.7434,845.0
2023-03-17 13:30:00,212.74,213.05,212.74,212.76,2545.0,204.7241,205.0224,204.7241,204.7434,2545.0
2023-03-17 13:35:00,212.7,212.7,212.43,212.58,3239.0,204.6856,204.6856,204.4258,204.5701,3239.0
2023-03-17 13:40:00,212.45,212.45,212.26,212.42,705.0,204.445,204.445,204.2622,204.4162,705.0
2023-03-17 13:45:00,212.49,212.53,212.32,212.42,2327.0,204.4835,204.522,204.3199,204.4162,2327.0
2023-03-17 13:50:00,212.22,212.43,212.18,212.28,2128.0,204.2237,204.4258,204.1852,204.2814,2128.0
2023-03-17 13:55:00,212.25,212.34,212.03,212.19,2819.0,204.2526,204.3392,204.0409,204.1948,2819.0
2023-03-17 14:00:00,212.26,212.39,212.19,212.19,1208.0,204.2622,204.3873,204.1948,204.1948,1208.0
2023-03-17 14:05:00,212.16,212.19,211.82,211.97,2859.0,204.166,204.1948,203.8388,203.9831,2859.0
2023-03-17 14:10:00,211.94,212.0,211.88,211.94,6970.0,203.9543,204.012,203.8965,203.9543,6970.0
2023-03-17 14:15:00,211.94,212.21,211.88,212.17,6395.0,203.9543,204.2141,203.8965,204.1756,6395.0
2023-03-17 14:20:00,212.16,212.39,212.15,212.23,4266.0,204.166,204.3873,204.1563,204.2333,4266.0
2023-03-17 14:25:00,212.23,212.23,211.93,211.96,5196.0,204.2333,204.2333,203.9446,203.9735,5196.0
2023-03-17 14:30:00,211.93,212.02,211.46,211.48,13005.0,203.9446,204.0312,203.4923,203.5116,13005.0
2023-03-17 14:35:00,211.49,211.65,211.25,211.36,3974.0,203.5212,203.6752,203.2903,203.3961,3974.0
2023-03-17 14:40:00,211.48,211.48,211.3,211.44,2292.0,203.5116,203.5116,203.3384,203.4731,2292.0
2023-03-17 14:45:00,211.37,211.44,211.19,211.26,3572.0,203.4057,203.4731,203.2325,203.2999,3572.0
2023-03-17 14:50:00,211.25,211.61,211.05,211.61,4958.0,203.2903,203.6367,203.0978,203.6367,4958.0
2023-03-17 14:55:00,211.6,211.64,211.36,211.39,2928.0,203.6271,203.6656,203.3961,203.425,2928.0
2023-03-17 15:00:00,211.33,211.36,211.08,211.22,3376.0,203.3672,203.3961,203.1267,203.2614,3376.0
2023-03-17 15:05:00,211.16,211.26,211.14,211.26,3130.0,203.2036,203.2999,203.1844,203.2999,3130.0
2023-03-17 15:10:00,211.22,211.44,211.22,211.31,6399.0,203.2614,203.4731,203.2614,203.348,6399.0
2023-03-17 15:15:00,211.3,211.48,211.06,211.34,5718.0,203.3384,203.5116,203.1074,203.3769,5718.0
2023-03-17 15:20:00,211.42,211.46,211.26,211.41,4866.0,203.4539,203.4923,203.2999,203.4442,4866.0
2023-03-17 15:25:00,211.4,211.53,211.19,211.38,7905.0,203.4346,203.5597,203.2325,203.4154,7905.0
2023-03-17 15:30:00,211.38,211.38,210.95,211.33,5405.0,203.4154,203.4154,203.0016,203.3672,5405.0
2023-03-17 15:35:00,211.36,211.37,211.02,211.12,9892.0,203.3961,203.4057,203.0689,203.1652,9892.0
2023-03-17 15:40:00,211.02,211.2,210.89,211.14,17740.0,203.0689,203.2421,202.9438,203.1844,17740.0
2023-03-17 15:45:00,211.13,211.13,210.68,210.69,26636.0,203.1748,203.1748,202.7417,202.7514,26636.0
2023-03-17 15:50:00,210.31,211.31,210.15,211.13,55226.0,202.3857,203.348,202.2317,203.1748,55226.0
2023-03-17 15:55:00,211.2,211.22,210.64,210.81,129490.0,203.2421,203.2614,202.7032,202.8668,129490.0
2023-03-20 09:30:00,211.79,213.95,211.48,213.71,8963.0,203.8099,205.8885,203.5116,205.6576,8963.0
2023-03-20 09:35:00,213.8,214.14,213.48,213.85,4046.0,205.7442,206.0714,205.4362,205.7923,4046.0
2023-03-20 09:40:00,213.86,214.11,213.19,213.53,8606.0,205.8019,206.0425,205.1572,205.4843,8606.0
2023-03-20 09:45:00,213.8,213.88,213.45,213.88,3889.0,205.7442,205.8212,205.4074,205.8212,3889.0
2023-03-20 09:50:00,214.1,214.59,214.02,214.51,3583.0,206.0329,206.5044,205.9559,206.4274,3583.0
2023-03-20 09:55:00,214.61,214.71,214.36,214.37,3048.0,206.5237,206.6199,206.2831,206.2927,3048.0
2023-03-20 10:00:00,214.41,214.54,214.32,214.54,4025.0,206.3312,206.4563,206.2446,206.4563,4025.0
2023-03-20 10:05:00,214.62,214.62,214.09,214.13,5101.0,206.5333,206.5333,206.0232,206.0617,5101.0
2023-03-20 10:10:00,214.08,214.33,214.03,214.33,2050.0,206.0136,206.2542,205.9655,206.2542,2050.0
2023-03-20 10:15:00,214.27,214.32,214.02,214.08,3431.0,206.1965,206.2446,205.9559,206.0136,3431.0
2023-03-20 10:20:00,214.19,214.56,214.19,214.56,3487.0,206.1195,206.4755,206.1195,206.4755,3487.0
2023-03-20 10:25:00,214.76,214.81,214.63,214.8,2945.0,206.668,206.7161,206.5429,206.7065,2945.0
2023-03-20 10:30:00,214.72,214.82,214.67,214.73,5583.0,206.6295,206.7257,206.5814,206.6391,5583.0
2023-03-20 10:35:00,214.74,214.99,214.74,214.98,2385.0,206.6488,206.8893,206.6488,206.8797,2385.0
2023-03-20 10:40:00,214.99,215.26,214.93,215.18,7753.0,206.8893,207.1492,206.8316,207.0722,7753.0
2023-03-20 10:45:00,215.12,215.41,215.03,215.39,7484.0,207.0144,207.2935,206.9278,207.2743,7484.0
2023-03-20 10:50:00,215.31,215.63,215.28,215.63,2754.0,207.1973,207.5052,207.1684,207.5052,2754.0
2023-03-20 10:55:00,215.58,215.61,215.42,215.58,6083.0,207.4571,207.486,207.3031,207.4571,6083.0
2023-03-20 11:00:00,215.61,215.99,215.57,215.77,4975.0,207.486,207.8517,207.4475,207.6399,4975.0
2023-03-20 11:05:00,215.8,215.93,215.5,215.5,3697.0,207.6688,207.7939,207.3801,207.3801,3697.0
2023-03-20 11:10:00,215.43,215.43,215.25,215.33,1623.0,207.3128,207.3128,207.1395,207.2165,1623.0
2023-03-20 11:15:00,215.31,215.44,215.17,215.42,4389.0,207.1973,207.3224,207.0626,207.3031,4389.0
2023-03-20 11:20:00,215.34,215.54,215.26,215.31,4647.0,207.2261,207.4186,207.1492,207.1973,4647.0
2023-03-20 11:25:00,215.31,215.79,215.28,215.74,2390.0,207.1973,207.6592,207.1684,207.6111,2390.0
2023-03-20 11:30:00,215.78,215.79,215.51,215.59,3785.0,207.6496,207.6592,207.3897,207.4667,3785.0
2023-03-20 11:35:00,215.58,215.58,215.34,215.43,2401.0,207.4571,207.4571,207.2261,207.3128,2401.0
2023-03-20 11:40:00,215.37,215.46,215.18,215.42,3332.0,207.255,207.3416,207.0722,207.3031,3332.0
2023-03-20 11:45:00,215.39,215.56,215.34,215.5,1920.0,207.2743,207.4379,207.2261,207.3801,1920.0
2023-03-20 11:50:00,215.55,215.58,215.43,215.45,6334.0,207.4282,207.4571,207.3128,207.332,6334.0
2023-03-20 11:55:00,215.5,215.5,215.26,215.43,4822.0,207.3801,207.3801,207.1492,207.3128,4822.0
2023-03-20 12:00:00,215.42,215.42,215.17,215.31,4267.0,207.3031,207.3031,207.0626,207.1973,4267.0
2023-03-20 12:05:00,215.2,215.23,214.83,214.83,3240.0,207.0914,207.1203,206.7354,206.7354,3240.0
2023-03-20 12:10:00,214.62,214.91,214.35,214.41,4924.0,206.5333,206.8124,206.2735,206.3312,4924.0
2023-03-20 12:15:00,214.53,214.62,214.5,214.53,2632.0,206.4467,206.5333,206.4178,206.4467,2632.0
2023-03-20 12:20:00,214.64,215.02,214.62,214.86,3379.0,206.5525,206.9182,206.5333,206.7642,3379.0
2023-03-20 12:25:00,214.85,215.1,214.78,215.1,6066.0,206.7546,206.9952,206.6872,206.9952,6066.0
2023-03-20 12:30:00,215.03,215.05,214.93,215.02,3226.0,206.9278,206.9471,206.8316,206.9182,3226.0
2023-03-20 12:35:00,215.15,215.46,215.03,215.43,6859.0,207.0433,207.3416,206.9278,207.3128,6859.0
2023-03-20 12:40:00,215.46,215.53,215.37,215.49,5636.0,207.3416,207.409,207.255,207.3705,5636.0
2023-03-20 12:45:00,215.52,215.63,215.42,215.53,3954.0,207.3994,207.5052,207.3031,207.409,3954.0
2023-03-20 12:50:00,215.56,215.75,215.53,215.7,2427.0,207.4379,207.6207,207.409,207.5726,2427.0
2023-03-20 12:55:00,215.77,215.87,215.75,215.75,2786.0,207.6399,207.7362,207.6207,207.6207,2786.0
2023-03-20 13:00:00,215.82,215.98,215.82,215.9,11806.0,207.6881,207.842,207.6881,207.765,11806.0
2023-03-20 13:05:00,215.9,216.14,215.9,216.09,4130.0,207.765,207.996,207.765,207.9479,4130.0
2023-03-20 13:10:00,216.09,216.15,215.72,215.77,4048.0,207.9479,208.0056,207.5918,207.6399,4048.0
2023-03-20 13:15:00,215.69,215.77,215.69,215.74,766.0,207.563,207.6399,207.563,207.6111,766.0
2023-03-20 13:20:00,215.74,215.74,215.49,215.56,3360.0,207.6111,207.6111,207.3705,207.4379,3360.0
2023-03-20 13:25:00,215.61,215.64,215.45,215.51,2147.0,207.486,207.5148,207.332,207.3897,2147.0
2023-03-20 13:30:00,215.49,215.62,215.4,215.49,6827.0,207.3705,207.4956,207.2839,207.3705,6827.0
2023-03-20 13:35:00,215.42,215.42,215.09,215.12,3030.0,207.3031,207.3031,206.9856,207.0144,3030.0
2023-03-20 13:40:00,215.12,215.4,215.04,215.35,11702.0,207.0144,207.2839,206.9375,207.2358,11702.0
2023-03-20 13:45:00,215.34,215.36,215.25,215.31,3239.0,207.2261,207.2454,207.1395,207.1973,3239.0
2023-03-20 13:50:00,215.31,215.32,214.91,214.92,5365.0,207.1973,207.2069,206.8124,206.822,5365.0
2023-03-20 13:55:00,214.93,215.02,214.85,214.91,3483.0,206.8316,206.9182,206.7546,206.8124,3483.0
2023-03-20 14:00:00,214.9,214.91,214.62,214.62,5799.0,206.8027,206.8124,206.5333,206.5333,5799.0
2023-03-20 14:05:00,214.6,214.62,214.4,214.49,2865.0,206.514,206.5333,206.3216,206.4082,2865.0
2023-03-20 14:10:00,214.48,214.84,214.47,214.67,9883.0,206.3986,206.745,206.3889,206.5814,9883.0
2023-03-20 14:15:00,214.71,214.82,214.59,214.78,5361.0,206.6199,206.7257,206.5044,206.6872,5361.0
2023-03-20 14:20:00,214.81,215.05,214.81,214.95,3700.0,206.7161,206.9471,206.7161,206.8508,3700.0
2023-03-20 14:25:00,214.93,215.14,214.9,215.06,7327.0,206.8316,207.0337,206.8027,206.9567,7327.0
2023-03-20 14:30:00,215.0,215.05,214.83,214.85,7533.0,206.899,206.9471,206.7354,206.7546,7533.0
2023-03-20 14:35:00,214.85,214.85,214.58,214.66,6147.0,206.7546,206.7546,206.4948,206.5718,6147.0
2023-03-20 14:40:00,214.66,214.89,214.58,214.88,8926.0,206.5718,206.7931,206.4948,206.7835,8926.0
2023-03-20 14:45:00,214.87,215.01,214.7,214.75,9197.0,206.7739,206.9086,206.6103,206.6584,9197.0
2023-03-20 14:50:00,214.8,214.99,214.74,214.78,7617.0,206.7065,206.8893,206.6488,206.6872,7617.0
2023-03-20 14:55:00,214.78,214.86,214.57,214.58,4148.0,206.6872,206.7642,206.4852,206.4948,4148.0
2023-03-20 15:00:00,214.55,214.77,214.47,214.74,5813.0,206.4659,206.6776,206.3889,206.6488,5813.0
2023-03-20 15:05:00,214.7,214.75,214.52,214.53,6884.0,206.6103,206.6584,206.437,206.4467,6884.0
2023-03-20 15:10:00,214.5,214.69,214.4,214.63,6886.0,206.4178,206.6006,206.3216,206.5429,6886.0
2023-03-20 15:15:00,214.68,214.76,214.49,214.76,5035.0,206.591,206.668,206.4082,206.668,5035.0
2023-03-20 15:20:00,214.82,214.86,214.58,214.74,8644.0,206.7257,206.7642,206.4948,206.6488,8644.0
2023-03-20 15:25:00,214.77,215.01,214.71,214.79,6971.0,206.6776,206.9086,206.6199,206.6969,6971.0
2023-03-20 15:30:00,214.76,215.04,214.7,214.95,12659.0,206.668,206.9375,206.6103,206.8508,12659.0
2023-03-20 15:35:00,214.95,215.22,214.9,214.94,19491.0,206.8508,207.1107,206.8027,206.8412,19491.0
2023-03-20 15:40:00,214.79,215.14,214.75,214.98,21010.0,206.6969,207.0337,206.6584,206.8797,21010.0
2023-03-20 15:45:00,214.91,215.14,214.83,215.07,22255.0,206.8124,207.0337,206.7354,206.9663,22255.0
2023-03-20 15:50:00,215.1,215.25,214.93,215.24,33272.0,206.9952,207.1395,206.8316,207.1299,33272.0
2023-03-20 15:55:00,215.24,215.46,215.1,215.42,53425.0,207.1299,207.3416,206.9952,207.3031,53425.0
2023-03-21 09:30:00,215.95,215.95,214.49,214.55,19965.0,207.8132,207.8132,206.4082,206.4659,19965.0
2023-03-21 09:35:00,214.44,215.39,214.43,214.99,7290.0,206.3601,207.2743,206.3504,206.8893,7290.0
2023-03-21 09:40:00,215.18,215.54,214.81,215.36,17554.0,207.0722,207.4186,206.7161,207.2454,17554.0
2023-03-21 09:45:00,215.21,215.45,214.93,215.32,10658.0,207.101,207.332,206.8316,207.2069,10658.0
2023-03-21 09:50:00,215.37,215.59,214.7,215.0,4402.0,207.255,207.4667,206.6103,206.899,4402.0
2023-03-21 09:55:00,215.17,215.65,215.11,215.36,5706.0,207.0626,207.5245,207.0048,207.2454,5706.0
2023-03-21 10:00:00,215.38,215.62,214.49,214.56,17725.0,207.2646,207.4956,206.4082,206.4755,17725.0
2023-03-21 10:05:00,214.81,214.81,214.34,214.34,7202.0,206.7161,206.7161,206.2638,206.2638,7202.0
2023-03-21 10:10:00,214.42,214.84,214.41,214.84,7955.0,206.3408,206.745,206.3312,206.745,7955.0
2023-03-21 10:15:00,214.73,214.8,214.32,214.32,15612.0,206.6391,206.7065,206.2446,206.2446,15612.0
2023-03-21 10:20:00,214.41,214.53,213.87,213.88,3700.0,206.3312,206.4467,205.8115,205.8212,3700.0
2023-03-21 10:25:00,213.98,214.74,213.98,214.64,3360.0,205.9174,206.6488,205.9174,206.5525,3360.0
2023-03-21 10:30:00,214.64,214.73,214.47,214.53,3442.0,206.5525,206.6391,206.3889,206.4467,3442.0
2023-03-21 10:35:00,214.43,214.76,214.39,214.69,3283.0,206.3504,206.668,206.3119,206.6006,3283.0
2023-03-21 10:40:00,214.71,214.71,214.46,214.54,3877.0,206.6199,206.6199,206.3793,206.4563,3877.0
2023-03-21 10:45:00,214.54,214.64,214.43,214.43,7070.0,206.4563,206.5525,206.3504,206.3504,7070.0
2023-03-21 10:50:00,214.52,214.83,214.4,214.81,6958.0,206.437,206.7354,206.3216,206.7161,6958.0
2023-03-21 10:55:00,214.81,215.05,214.79,214.89,3364.0,206.7161,206.9471,206.6969,206.7931,3364.0
2023-03-21 11:00:00,214.89,214.98,214.75,214.98,3939.0,206.7931,206.8797,206.6584,206.8797,3939.0
2023-03-21 11:05:00,214.97,215.2,214.75,215.2,19750.0,206.8701,207.0914,206.6584,207.0914,19750.0
2023-03-21 11:10:00,215.2,215.26,215.08,215.2,1200.0,207.0914,207.1492,206.9759,207.0914,1200.0
2023-03-21 11:15:00,215.2,215.24,215.09,215.21,2363.0,207.0914,207.1299,206.9856,207.101,2363.0
2023-03-21 11:20:00,215.21,215.21,215.14,215.15,1300.0,207.101,207.101,207.0337,207.0433,1300.0
2023-03-21 11:25:00,215.15,215.36,214.99,215.31,8920.0,207.0433,207.2454,206.8893,207.1973,8920.0
2023-03-21 11:30:00,215.32,215.35,215.07,215.11,7183.0,207.2069,207.2358,206.9663,207.0048,7183.0
2023-03-21 11:35:00,215.11,215.19,214.97,215.01,4466.0,207.0048,207.0818,206.8701,206.9086,4466.0
2023-03-21 11:40:00,215.08,215.17,214.94,215.08,4651.0,206.9759,207.0626,206.8412,206.9759,4651.0
2023-03-21 11:45:00,215.02,215.09,214.9,214.94,3521.0,206.9182,206.9856,206.8027,206.8412,3521.0
2023-03-21 11:50:00,215.04,215.1,214.79,214.97,3893.0,206.9375,206.9952,206.6969,206.8701,3893.0
2023-03-21 11:55:00,215.06,215.06,214.91,215.02,2966.0,206.9567,206.9567,206.8124,206.9182,2966.0
2023-03-21 12:00:00,215.14,215.14,214.91,215.09,2646.0,207.0337,207.0337,206.8124,206.9856,2646.0
2023-03-21 12:05:00,215.09,215.45,215.09,215.28,8950.0,206.9856,207.332,206.9856,207.1684,8950.0
2023-03-21 12:10:00,215.28,215.31,215.07,215.09,7716.0,207.1684,207.1973,206.9663,206.9856,7716.0
2023-03-21 12:15:00,215.09,215.55,215.09,215.42,5775.0,206.9856,207.4282,206.9856,207.3031,5775.0
2023-03-21 12:20:00,215.26,215.48,215.26,215.36,2645.0,207.1492,207.3609,207.1492,207.2454,2645.0
2023-03-21 12:25:00,215.4,215.45,215.3,215.37,4241.0,207.2839,207.332,207.1877,207.255,4241.0
2023-03-21 12:30:00,215.34,215.4,215.31,215.4,2716.0,207.2261,207.2839,207.1973,207.2839,2716.0
2023-03-21 12:35:00,215.31,215.44,215.22,215.4,6012.0,207.1973,207.3224,207.1107,207.2839,6012.0
2023-03-21 12:40:00,215.34,215.48,215.26,215.47,6948.0,207.2261,207.3609,207.1492,207.3513,6948.0
2023-03-21 12:45:00,215.41,215.42,215.28,215.33,3942.0,207.2935,207.3031,207.1684,207.2165,3942.0
2023-03-21 12:50:00,215.38,215.44,215.33,215.34,3982.0,207.2646,207.3224,207.2165,207.2261,3982.0
2023-03-21 12:55:00,215.27,215.29,214.93,214.93,4073.0,207.1588,207.178,206.8316,206.8316,4073.0
2023-03-21 13:00:00,214.93,214.93,214.68,214.68,2166.0,206.8316,206.8316,206.591,206.591,2166.0
2023-03-21 13:05:00,214.72,214.93,214.67,214.93,3278.0,206.6295,206.8316,206.5814,206.8316,3278.0
2023-03-21 13:10:00,214.91,215.16,214.88,215.12,3193.0,206.8124,207.0529,206.7835,207.0144,3193.0
2023-03-21 13:15:00,215.2,215.23,215.09,215.14,6874.0,207.0914,207.1203,206.9856,207.0337,6874.0
2023-03-21 13:20:00,215.14,215.21,215.09,215.16,3725.0,207.0337,207.101,206.9856,207.0529,3725.0
2023-03-21 13:25:00,215.15,215.33,215.15,215.3,3078.0,207.0433,207.2165,207.0433,207.1877,3078.0
2023-03-21 13:30:00,215.3,215.45,215.29,215.33,2231.0,207.1877,207.332,207.178,207.2165,2231.0
2023-03-21 13:35:00,215.36,215.36,215.19,215.19,5938.0,207.2454,207.2454,207.0818,207.0818,5938.0
2023-03-21 13:40:00,215.23,215.25,215.01,215.25,5198.0,207.1203,207.1395,206.9086,207.1395,5198.0
2023-03-21 13:45:00,215.15,215.16,215.03,215.08,4468.0,207.0433,207.0529,206.9278,206.9759,4468.0
2023-03-21 13:50:00,215.06,215.07,214.9,214.93,3608.0,206.9567,206.9663,206.8027,206.8316,3608.0
2023-03-21 13:55:00,214.95,214.98,214.68,214.77,5526.0,206.8508,206.8797,206.591,206.6776,5526.0
2023-03-21 14:00:00,214.78,214.91,214.76,214.91,2246.0,206.6872,206.8124,206.668,206.8124,2246.0
2023-03-21 14:05:00,214.87,214.89,214.74,214.75,1543.0,206.7739,206.7931,206.6488,206.6584,1543.0
2023-03-21 14:10:00,214.77,214.9,214.73,214.88,2114.0,206.6776,206.8027,206.6391,206.7835,2114.0
2023-03-21 14:15:00,214.92,215.17,214.86,215.17,1814.0,206.822,207.0626,206.7642,207.0626,1814.0
2023-03-21 14:20:00,215.18,215.37,215.17,215.2,4105.0,207.0722,207.255,207.0626,207.0914,4105.0
2023-03-21 14:25:00,215.16,215.27,215.14,215.14,6127.0,207.0529,207.1588,207.0337,207.0337,6127.0
2023-03-21 14:30:00,215.15,215.45,215.14,215.24,4153.0,207.0433,207.332,207.0337,207.1299,4153.0
2023-03-21 14:35:00,215.2,215.34,215.16,215.23,5638.0,207.0914,207.2261,207.0529,207.1203,5638.0
2023-03-21 14:40:00,215.26,215.28,215.16,215.26,5132.0,207.1492,207.1684,207.0529,207.1492,5132.0
2023-03-21 14:45:00,215.28,215.33,215.17,215.33,2009.0,207.1684,207.2165,207.0626,207.2165,2009.0
2023-03-21 14:50:00,215.28,215.29,215.19,215.24,2584.0,207.1684,207.178,207.0818,207.1299,2584.0
2023-03-21 14:55:00,215.29,215.4,215.2,215.29,6831.0,207.178,207.2839,207.0914,207.178,6831.0
2023-03-21 15:00:00,215.25,215.49,215.22,215.43,4093.0,207.1395,207.3705,207.1107,207.3128,4093.0
2023-03-21 15:05:00,215.49,215.53,215.42,215.43,1514.0,207.3705,207.409,207.3031,207.3128,1514.0
2023-03-21 15:10:00,215.42,215.54,215.33,215.36,4566.0,207.3031,207.4186,207.2165,207.2454,4566.0
2023-03-21 15:15:00,215.37,215.45,215.25,215.45,4160.0,207.255,207.332,207.1395,207.332,4160.0
2023-03-21 15:20:00,215.42,215.53,215.42,215.51,1995.0,207.3031,207.409,207.3031,207.3897,1995.0
2023-03-21 15:25:00,215.46,215.54,215.38,215.52,2640.0,207.3416,207.4186,207.2646,207.3994,2640.0
2023-03-21 15:30:00,215.57,215.68,215.52,215.55,4362.0,207.4475,207.5533,207.3994,207.4282,4362.0
2023-03-21 15:35:00,215.52,216.02,215.52,216.01,6999.0,207.3994,207.8805,207.3994,207.8709,6999.0
2023-03-21 15:40:00,216.06,216.54,216.06,216.54,7779.0,207.919,208.3809,207.919,208.3809,7779.0
2023-03-21 15:45:00,216.48,216.52,216.25,216.42,14117.0,208.3232,208.3617,208.1019,208.2655,14117.0
2023-03-21 15:50:00,216.4,216.4,216.16,216.21,22346.0,208.2462,208.2462,208.0153,208.0634,22346.0
2023-03-21 15:55:00,216.18,216.37,215.98,216.18,37286.0,208.0345,208.2173,207.842,208.0345,37286.0
2023-03-22 09:30:00,216.22,216.66,216.18,216.57,6068.0,208.073,208.4964,208.0345,208.4098,6068.0
2023-03-22 09:35:00,216.49,216.7,216.34,216.65,522.0,208.3328,208.5349,208.1885,208.4868,522.0
2023-03-22 09:40:00,216.37,216.37,215.64,215.68,1205.0,208.2173,208.2173,207.5148,207.5533,1205.0
2023-03-22 09:45:00,215.81,215.81,215.46,215.46,961.0,207.6784,207.6784,207.3416,207.3416,961.0
2023-03-22 09:50:00,215.7,215.71,215.3,215.31,1701.0,207.5726,207.5822,207.1877,207.1973,1701.0
2023-03-22 09:55:00,215.14,215.61,214.98,215.56,1614.0,207.0337,207.486,206.8797,207.4379,1614.0
2023-03-22 10:00:00,215.56,215.72,215.4,215.72,1233.0,207.4379,207.5918,207.2839,207.5918,1233.0
2023-03-22 10:05:00,215.66,216.07,215.66,216.03,3681.0,207.5341,207.9286,207.5341,207.8902,3681.0
2023-03-22 10:10:00,216.17,216.26,216.05,216.19,1500.0,208.0249,208.1115,207.9094,208.0441,1500.0
2023-03-22 10:15:00,216.15,216.45,216.15,216.34,1625.0,208.0056,208.2943,208.0056,208.1885,1625.0
2023-03-22 10:20:00,216.25,216.54,216.24,216.46,1556.0,208.1019,208.3809,208.0922,208.3039,1556.0
2023-03-22 10:25:00,216.56,217.07,216.56,217.07,2358.0,208.4002,208.891,208.4002,208.891,2358.0
2023-03-22 10:30:00,216.99,217.08,216.9,217.05,2033.0,208.814,208.9006,208.7274,208.8717,2033.0
2023-03-22 10:35:00,217.02,217.2,217.02,217.2,1081.0,208.8428,209.0161,208.8428,209.0161,1081.0
2023-03-22 10:40:00,217.16,217.33,217.11,217.33,4146.0,208.9776,209.1412,208.9295,209.1412,4146.0
2023-03-22 10:45:00,217.34,217.62,217.26,217.61,5563.0,209.1508,209.4202,209.0738,209.4106,5563.0
2023-03-22 10:50:00,217.52,217.68,217.37,217.37,4391.0,209.324,209.478,209.1797,209.1797,4391.0
2023-03-22 10:55:00,217.44,217.63,217.35,217.44,4531.0,209.247,209.4299,209.1604,209.247,4531.0
2023-03-22 11:00:00,217.47,217.48,217.31,217.31,2956.0,209.2759,209.2855,209.1219,209.1219,2956.0
2023-03-22 11:05:00,217.18,217.19,217.07,217.07,1007.0,208.9968,209.0064,208.891,208.891,1007.0
2023-03-22 11:10:00,217.14,217.14,217.0,217.0,1651.0,208.9583,208.9583,208.8236,208.8236,1651.0
2023-03-22 11:15:00,217.0,217.0,216.85,216.92,1725.0,208.8236,208.8236,208.6793,208.7466,1725.0
2023-03-22 11:20:00,216.98,217.03,216.89,217.03,935.0,208.8044,208.8525,208.7177,208.8525,935.0
2023-03-22 11:25:00,217.07,217.11,216.95,217.08,6732.0,208.891,208.9295,208.7755,208.9006,6732.0
2023-03-22 11:30:00,217.15,217.38,217.15,217.23,1367.0,208.9679,209.1893,208.9679,209.0449,1367.0
2023-03-22 11:35:00,217.25,217.26,217.03,217.26,614.0,209.0642,209.0738,208.8525,209.0738,614.0
2023-03-22 11:40:00,217.21,217.25,216.95,217.03,1067.0,209.0257,209.0642,208.7755,208.8525,1067.0
2023-03-22 11:45:00,216.9,217.18,216.9,217.05,1141.0,208.7274,208.9968,208.7274,208.8717,1141.0
2023-03-22 11:50:00,217.01,217.01,216.8,216.8,1397.0,208.8332,208.8332,208.6311,208.6311,1397.0
2023-03-22 11:55:00,216.79,216.82,216.77,216.8,800.0,208.6215,208.6504,208.6023,208.6311,800.0
2023-03-22 12:00:00,216.9,216.93,216.75,216.92,2030.0,208.7274,208.7562,208.583,208.7466,2030.0
2023-03-22 12:05:00,216.87,216.91,216.79,216.9,1120.0,208.6985,208.737,208.6215,208.7274,1120.0
2023-03-22 12:10:00,216.81,217.0,216.78,217.0,3212.0,208.6408,208.8236,208.6119,208.8236,3212.0
2023-03-22 12:15:00,216.93,216.95,216.8,216.95,1158.0,208.7562,208.7755,208.6311,208.7755,1158.0
2023-03-22 12:20:00,216.99,217.35,216.98,217.35,4409.0,208.814,209.1604,208.8044,209.1604,4409.0
2023-03-22 12:25:00,217.42,217.44,217.17,217.26,2202.0,209.2278,209.247,208.9872,209.0738,2202.0
2023-03-22 12:30:00,217.2,217.26,217.1,217.1,807.0,209.0161,209.0738,208.9198,208.9198,807.0
2023-03-22 12:35:00,216.99,217.02,216.9,216.9,1041.0,208.814,208.8428,208.7274,208.7274,1041.0
2023-03-22 12:40:00,216.92,216.96,216.82,216.96,1516.0,208.7466,208.7851,208.6504,208.7851,1516.0
2023-03-22 12:45:00,216.9,217.01,216.83,217.01,1545.0,208.7274,208.8332,208.66,208.8332,1545.0
2023-03-22 12:50:00,217.0,217.0,216.93,216.96,600.0,208.8236,208.8236,208.7562,208.7851,600.0
2023-03-22 12:55:00,216.88,217.1,216.88,216.99,3778.0,208.7081,208.9198,208.7081,208.814,3778.0
2023-03-22 13:00:00,217.03,217.04,216.87,216.92,1489.0,208.8525,208.8621,208.6985,208.7466,1489.0
2023-03-22 13:05:00,216.88,216.93,216.88,216.93,400.0,208.7081,208.7562,208.7081,208.7562,400.0
2023-03-22 13:10:00,216.96,217.09,216.72,216.97,4233.0,208.7851,208.9102,208.5542,208.7947,4233.0
2023-03-22 13:15:00,217.11,217.28,217.09,217.19,4011.0,208.9295,209.0931,208.9102,209.0064,4011.0
2023-03-22 13:20:00,217.19,217.23,216.99,217.12,3611.0,209.0064,209.0449,208.814,208.9391,3611.0
2023-03-22 13:25:00,217.09,217.09,216.93,217.05,1325.0,208.9102,208.9102,208.7562,208.8717,1325.0
2023-03-22 13:30:00,217.08,217.23,217.05,217.23,2080.0,208.9006,209.0449,208.8717,209.0449,2080.0
2023-03-22 13:35:00,217.26,217.51,217.22,217.51,4249.0,209.0738,209.3144,209.0353,209.3144,4249.0
2023-03-22 13:40:00,217.48,217.55,217.34,217.49,6089.0,209.2855,209.3529,209.1508,209.2951,6089.0
2023-03-22 13:45:00,217.49,217.49,217.41,217.43,2401.0,209.2951,209.2951,209.2182,209.2374,2401.0
2023-03-22 13:50:00,217.41,217.51,217.35,217.39,2405.0,209.2182,209.3144,209.1604,209.1989,2405.0
2023-03-22 13:55:00,217.39,217.51,217.25,217.34,3190.0,209.1989,209.3144,209.0642,209.1508,3190.0
2023-03-22 14:00:00,217.23,218.0,217.23,217.4,10998.0,209.0449,209.7859,209.0449,209.2085,10998.0
2023-03-22 14:05:00,217.49,218.0,217.25,217.39,3874.0,209.2951,209.7859,209.0642,209.1989,3874.0
2023-03-22 14:10:00,217.49,217.58,216.91,217.22,12611.0,209.2951,209.3817,208.737,209.0353,12611.0
2023-03-22 14:15:00,217.19,217.38,217.03,217.33,8080.0,209.0064,209.1893,208.8525,209.1412,8080.0
2023-03-22 14:20:00,217.24,217.24,216.79,216.88,3838.0,209.0546,209.0546,208.6215,208.7081,3838.0
2023-03-22 14:25:00,216.88,216.88,216.54,216.54,1904.0,208.7081,208.7081,208.3809,208.3809,1904.0
2023-03-22 14:30:00,216.64,216.83,216.25,216.31,4108.0,208.4772,208.66,208.1019,208.1596,4108.0
2023-03-22 14:35:00,216.31,216.65,215.63,216.46,6362.0,208.1596,208.4868,207.5052,208.3039,6362.0
2023-03-22 14:40:00,216.58,217.44,216.58,216.97,6668.0,208.4194,209.247,208.4194,208.7947,6668.0
2023-03-22 14:45:00,217.1,217.64,216.97,217.44,4598.0,208.9198,209.4395,208.7947,209.247,4598.0
2023-03-22 14:50:00,217.38,217.67,216.99,217.1,4439.0,209.1893,209.4684,208.814,208.9198,4439.0
2023-03-22 14:55:00,216.86,216.86,216.15,216.16,2467.0,208.6889,208.6889,208.0056,208.0153,2467.0
2023-03-22 15:00:00,216.21,216.21,215.43,215.6,2713.0,208.0634,208.0634,207.3128,207.4764,2713.0
2023-03-22 15:05:00,215.67,215.67,215.25,215.47,2418.0,207.5437,207.5437,207.1395,207.3513,2418.0
2023-03-22 15:10:00,215.56,216.08,215.41,216.07,5750.0,207.4379,207.9383,207.2935,207.9286,5750.0
2023-03-22 15:15:00,216.21,216.49,216.09,216.27,2800.0,208.0634,208.3328,207.9479,208.1211,2800.0
2023-03-22 15:20:00,216.27,217.08,216.27,216.8,6680.0,208.1211,208.9006,208.1211,208.6311,6680.0
2023-03-22 15:25:00,216.89,217.21,216.68,217.15,4040.0,208.7177,209.0257,208.5157,208.9679,4040.0
2023-03-22 15:30:00,217.14,217.14,216.55,216.64,10058.0,208.9583,208.9583,208.3906,208.4772,10058.0
2023-03-22 15:35:00,216.71,216.85,216.1,216.1,7498.0,208.5445,208.6793,207.9575,207.9575,7498.0
2023-03-22 15:40:00,216.36,216.6,216.12,216.21,10503.0,208.2077,208.4387,207.9768,208.0634,10503.0
2023-03-22 15:45:00,216.06,216.16,215.71,215.82,11686.0,207.919,208.0153,207.5822,207.6881,11686.0
2023-03-22 15:50:00,215.78,215.81,214.88,214.89,20871.0,207.6496,207.6784,206.7835,206.7931,20871.0
2023-03-22 15:55:00,214.88,214.89,214.12,214.13,60281.0,206.7835,206.7931,206.0521,206.0617,60281.0
2023-03-23 09:30:00,213.67,214.26,213.67,213.91,7114.0,205.6191,206.1868,205.6191,205.85,7114.0
2023-03-23 09:35:00,213.94,214.35,213.94,214.35,820.0,205.8789,206.2735,205.8789,206.2735,820.0
2023-03-23 09:40:00,214.38,214.83,214.19,214.29,5345.0,206.3023,206.7354,206.1195,206.2157,5345.0
2023-03-23 09:45:00,214.64,215.0,214.48,215.0,4460.0,206.5525,206.899,206.3986,206.899,4460.0
2023-03-23 09:50:00,215.38,215.38,214.84,214.87,4435.0,207.2646,207.2646,206.745,206.7739,4435.0
2023-03-23 09:55:00,214.9,215.06,214.89,214.98,1630.0,206.8027,206.9567,206.7931,206.8797,1630.0
2023-03-23 10:00:00,215.13,215.28,215.05,215.19,3160.0,207.0241,207.1684,206.9471,207.0818,3160.0
2023-03-23 10:05:00,215.38,215.49,215.13,215.45,5979.0,207.2646,207.3705,207.0241,207.332,5979.0
2023-03-23 10:10:00,215.47,215.49,215.34,215.45,2593.0,207.3513,207.3705,207.2261,207.332,2593.0
2023-03-23 10:15:00,215.34,215.47,215.17,215.31,4260.0,207.2261,207.3513,207.0626,207.1973,4260.0
2023-03-23 10:20:00,215.21,215.38,215.15,215.36,5350.0,207.101,207.2646,207.0433,207.2454,5350.0
2023-03-23 10:25:00,215.38,215.65,215.33,215.41,4868.0,207.2646,207.5245,207.2165,207.2935,4868.0
2023-03-23 10:30:00,215.49,215.61,215.39,215.39,2731.0,207.3705,207.486,207.2743,207.2743,2731.0
2023-03-23 10:35:00,215.51,215.63,215.47,215.63,4311.0,207.3897,207.5052,207.3513,207.5052,4311.0
2023-03-23 10:40:00,215.62,215.69,215.39,215.6,3066.0,207.4956,207.563,207.2743,207.4764,3066.0
2023-03-23 10:45:00,215.65,215.81,215.59,215.73,2191.0,207.5245,207.6784,207.4667,207.6015,2191.0
2023-03-23 10:50:00,215.65,215.92,215.65,215.74,1625.0,207.5245,207.7843,207.5245,207.6111,1625.0
2023-03-23 10:55:00,215.7,215.7,215.52,215.56,2819.0,207.5726,207.5726,207.3994,207.4379,2819.0
2023-03-23 11:00:00,215.69,215.8,215.59,215.59,2693.0,207.563,207.6688,207.4667,207.4667,2693.0
2023-03-23 11:05:00,215.59,215.69,215.47,215.48,5264.0,207.4667,207.563,207.3513,207.3609,5264.0
2023-03-23 11:10:00,215.46,215.61,215.42,215.5,2287.0,207.3416,207.486,207.3031,207.3801,2287.0
2023-03-23 11:15:00,215.41,215.64,215.4,215.45,7211.0,207.2935,207.5148,207.2839,207.332,7211.0
2023-03-23 11:20:00,215.37,215.47,215.26,215.47,2300.0,207.255,207.3513,207.1492,207.3513,2300.0
2023-03-23 11:25:00,215.44,215.55,215.28,215.51,4623.0,207.3224,207.4282,207.1684,207.3897,4623.0
2023-03-23 11:30:00,215.57,215.73,215.49,215.49,3776.0,207.4475,207.6015,207.3705,207.3705,3776.0
2023-03-23 11:35:00,215.54,215.76,215.54,215.68,1234.0,207.4186,207.6303,207.4186,207.5533,1234.0
2023-03-23 11:40:00,215.72,215.72,215.63,215.63,1293.0,207.5918,207.5918,207.5052,207.5052,1293.0
2023-03-23 11:45:00,215.73,215.83,215.6,215.8,2546.0,207.6015,207.6977,207.4764,207.6688,2546.0
2023-03-23 11:50:00,215.8,215.85,215.7,215.85,1470.0,207.6688,207.7169,207.5726,207.7169,1470.0
2023-03-23 11:55:00,215.85,215.91,215.76,215.81,4666.0,207.7169,207.7747,207.6303,207.6784,4666.0
2023-03-23 12:00:00,215.71,215.77,215.64,215.64,1504.0,207.5822,207.6399,207.5148,207.5148,1504.0
2023-03-23 12:05:00,215.72,215.72,215.6,215.7,800.0,207.5918,207.5918,207.4764,207.5726,800.0
2023-03-23 12:10:00,215.63,215.75,215.54,215.54,1866.0,207.5052,207.6207,207.4186,207.4186,1866.0
2023-03-23 12:15:00,215.43,215.58,215.39,215.55,2612.0,207.3128,207.4571,207.2743,207.4282,2612.0
2023-03-23 12:20:00,215.52,215.62,215.33,215.62,2350.0,207.3994,207.4956,207.2165,207.4956,2350.0
2023-03-23 12:25:00,215.63,215.89,215.63,215.72,2167.0,207.5052,207.7554,207.5052,207.5918,2167.0
2023-03-23 12:30:00,215.72,216.11,215.72,215.96,4467.0,207.5918,207.9671,207.5918,207.8228,4467.0
2023-03-23 12:35:00,215.77,215.83,215.73,215.73,855.0,207.6399,207.6977,207.6015,207.6015,855.0
2023-03-23 12:40:00,215.68,215.68,215.43,215.43,2379.0,207.5533,207.5533,207.3128,207.3128,2379.0
2023-03-23 12:45:00,215.53,215.72,215.34,215.72,3453.0,207.409,207.5918,207.2261,207.5918,3453.0
2023-03-23 12:50:00,215.61,215.68,215.55,215.68,300.0,207.486,207.5533,207.4282,207.5533,300.0
2023-03-23 12:55:00,215.63,215.89,215.55,215.87,3293.0,207.5052,207.7554,207.4282,207.7362,3293.0
2023-03-23 13:00:00,215.81,215.93,215.72,215.93,1500.0,207.6784,207.7939,207.5918,207.7939,1500.0
2023-03-23 13:05:00,215.97,216.05,215.88,215.9,2937.0,207.8324,207.9094,207.7458,207.765,2937.0
2023-03-23 13:10:00,215.84,215.84,215.59,215.59,2853.0,207.7073,207.7073,207.4667,207.4667,2853.0
2023-03-23 13:15:00,215.61,215.61,215.46,215.46,1300.0,207.486,207.486,207.3416,207.3416,1300.0
2023-03-23 13:20:00,215.52,215.74,215.48,215.66,5774.0,207.3994,207.6111,207.3609,207.5341,5774.0
2023-03-23 13:25:00,215.65,215.68,215.42,215.62,10455.0,207.5245,207.5533,207.3031,207.4956,10455.0
2023-03-23 13:30:00,215.58,215.79,215.55,215.68,3701.0,207.4571,207.6592,207.4282,207.5533,3701.0
2023-03-23 13:35:00,215.61,215.73,215.61,215.72,1700.0,207.486,207.6015,207.486,207.5918,1700.0
2023-03-23 13:40:00,215.72,216.02,215.72,216.0,4457.0,207.5918,207.8805,207.5918,207.8613,4457.0
2023-03-23 13:45:00,216.04,216.04,215.49,215.63,5889.0,207.8998,207.8998,207.3705,207.5052,5889.0
2023-03-23 13:50:00,215.56,215.6,215.4,215.5,6566.0,207.4379,207.4764,207.2839,207.3801,6566.0
2023-03-23 13:55:00,215.48,215.53,215.38,215.4,2142.0,207.3609,207.409,207.2646,207.2839,2142.0
2023-03-23 14:00:00,215.44,215.71,215.44,215.53,3591.0,207.3224,207.5822,207.3224,207.409,3591.0
2023-03-23 14:05:00,215.54,215.74,215.54,215.7,2238.0,207.4186,207.6111,207.4186,207.5726,2238.0
2023-03-23 14:10:00,215.75,215.84,215.61,215.84,2885.0,207.6207,207.7073,207.486,207.7073,2885.0
2023-03-23 14:15:00,215.82,215.89,215.7,215.84,5873.0,207.6881,207.7554,207.5726,207.7073,5873.0
2023-03-23 14:20:00,215.87,215.87,215.61,215.68,3958.0,207.7362,207.7362,207.486,207.5533,3958.0
2023-03-23 14:25:00,215.72,215.72,215.26,215.31,7218.0,207.5918,207.5918,207.1492,207.1973,7218.0
2023-03-23 14:30:00,215.34,215.47,215.05,215.17,7522.0,207.2261,207.3513,206.9471,207.0626,7522.0
2023-03-23 14:35:00,215.22,215.36,215.11,215.22,5172.0,207.1107,207.2454,207.0048,207.1107,5172.0
2023-03-23 14:40:00,215.21,215.21,214.68,214.7,5393.0,207.101,207.101,206.591,206.6103,5393.0
2023-03-23 14:45:00,214.65,215.0,214.49,214.68,11831.0,206.5621,206.899,206.4082,206.591,11831.0
2023-03-23 14:50:00,214.61,214.82,214.52,214.73,11252.0,206.5237,206.7257,206.437,206.6391,11252.0
2023-03-23 14:55:00,214.73,215.03,214.55,215.03,15615.0,206.6391,206.9278,206.4659,206.9278,15615.0
2023-03-23 15:00:00,215.1,216.08,215.09,215.42,5716.0,206.9952,207.9383,206.9856,207.3031,5716.0
2023-03-23 15:05:00,215.5,215.63,215.24,215.62,5900.0,207.3801,207.5052,207.1299,207.4956,5900.0
2023-03-23 15:10:00,215.59,215.66,215.12,215.36,5676.0,207.4667,207.5341,207.0144,207.2454,5676.0
2023-03-23 15:15:00,215.36,215.45,214.8,214.8,9082.0,207.2454,207.332,206.7065,206.7065,9082.0
2023-03-23 15:20:00,214.88,214.88,214.06,214.69,7342.0,206.7835,206.7835,205.9944,206.6006,7342.0
2023-03-23 15:25:00,214.76,214.92,214.6,214.61,6996.0,206.668,206.822,206.514,206.5237,6996.0
2023-03-23 15:30:00,214.61,215.24,214.39,215.17,25141.0,206.5237,207.1299,206.3119,207.0626,25141.0
2023-03-23 15:35:00,215.09,215.37,215.04,215.31,6729.0,206.9856,207.255,206.9375,207.1973,6729.0
2023-03-23 15:40:00,215.25,215.4,214.83,214.83,14581.0,207.1395,207.2839,206.7354,206.7354,14581.0
2023-03-23 15:45:00,214.81,214.94,214.5,214.55,16760.0,206.7161,206.8412,206.4178,206.4659,16760.0
2023-03-23 15:50:00,214.59,215.28,214.47,215.18,45991.0,206.5044,207.1684,206.3889,207.0722,45991.0
2023-03-23 15:55:00,215.23,215.25,214.87,214.89,67622.0,207.1203,207.1395,206.7739,206.7931,67622.0
2023-03-24 09:30:00,216.17,216.19,215.0,216.13,8653.0,208.0249,208.0441,206.899,207.9864,8653.0
2023-03-24 09:35:00,215.87,216.23,215.87,215.97,950.0,207.7362,208.0826,207.7362,207.8324,950.0
2023-03-24 09:40:00,216.04,216.35,215.68,215.93,1202.0,207.8998,208.1981,207.5533,207.7939,1202.0
2023-03-24 09:45:00,215.71,215.84,215.42,215.84,2194.0,207.5822,207.7073,207.3031,207.7073,2194.0
2023-03-24 09:50:00,215.83,216.0,215.64,215.95,2424.0,207.6977,207.8613,207.5148,207.8132,2424.0
2023-03-24 09:55:00,216.0,216.13,215.82,215.94,7723.0,207.8613,207.9864,207.6881,207.8035,7723.0
2023-03-24 10:00:00,215.93,216.04,215.56,215.64,3180.0,207.7939,207.8998,207.4379,207.5148,3180.0
2023-03-24 10:05:00,215.66,216.01,215.58,215.88,4468.0,207.5341,207.8709,207.4571,207.7458,4468.0
2023-03-24 10:10:00,215.92,216.08,215.71,215.71,3646.0,207.7843,207.9383,207.5822,207.5822,3646.0
2023-03-24 10:15:00,215.63,215.74,215.4,215.41,2362.0,207.5052,207.6111,207.2839,207.2935,2362.0
2023-03-24 10:20:00,215.54,215.54,215.25,215.25,1722.0,207.4186,207.4186,207.1395,207.1395,1722.0
2023-03-24 10:25:00,215.46,216.0,215.35,216.0,3352.0,207.3416,207.8613,207.2358,207.8613,3352.0
2023-03-24 10:30:00,215.95,216.23,215.9,216.09,5383.0,207.8132,208.0826,207.765,207.9479,5383.0
2023-03-24 10:35:00,215.93,215.93,215.66,215.66,500.0,207.7939,207.7939,207.5341,207.5341,500.0
2023-03-24 10:40:00,215.57,215.57,215.33,215.34,1699.0,207.4475,207.4475,207.2165,207.2261,1699.0
2023-03-24 10:45:00,215.27,215.72,215.27,215.72,4170.0,207.1588,207.5918,207.1588,207.5918,4170.0
2023-03-24 10:50:00,215.72,215.72,215.4,215.63,2761.0,207.5918,207.5918,207.2839,207.5052,2761.0
2023-03-24 10:55:00,215.59,215.78,215.55,215.67,5105.0,207.4667,207.6496,207.4282,207.5437,5105.0
2023-03-24 11:00:00,215.63,215.71,215.32,215.45,3305.0,207.5052,207.5822,207.2069,207.332,3305.0
2023-03-24 11:05:00,215.36,215.36,215.0,215.01,3070.0,207.2454,207.2454,206.899,206.9086,3070.0
2023-03-24 11:10:00,214.95,215.19,214.67,215.16,7785.0,206.8508,207.0818,206.5814,207.0529,7785.0
2023-03-24 11:15:00,215.19,215.47,215.19,215.24,5938.0,207.0818,207.3513,207.0818,207.1299,5938.0
2023-03-24 11:20:00,215.27,215.49,215.26,215.36,6097.0,207.1588,207.3705,207.1492,207.2454,6097.0
2023-03-24 11:25:00,215.46,215.95,215.46,215.75,5702.0,207.3416,207.8132,207.3416,207.6207,5702.0
2023-03-24 11:30:00,215.69,215.99,215.69,215.96,2806.0,207.563,207.8517,207.563,207.8228,2806.0
2023-03-24 11:35:00,216.1,216.1,215.77,215.92,3000.0,207.9575,207.9575,207.6399,207.7843,3000.0
2023-03-24 11:40:00,215.91,216.12,215.9,216.04,5607.0,207.7747,207.9768,207.765,207.8998,5607.0
2023-03-24 11:45:00,216.08,216.74,216.07,216.48,2389.0,207.9383,208.5734,207.9286,208.3232,2389.0
2023-03-24 11:50:00,216.5,216.55,216.39,216.39,2802.0,208.3424,208.3906,208.2366,208.2366,2802.0
2023-03-24 11:55:00,216.45,216.6,216.45,216.6,1965.0,208.2943,208.4387,208.2943,208.4387,1965.0
2023-03-24 12:00:00,216.54,216.74,216.51,216.68,5148.0,208.3809,208.5734,208.3521,208.5157,5148.0
2023-03-24 12:05:00,216.62,216.77,216.62,216.62,1613.0,208.4579,208.6023,208.4579,208.4579,1613.0
2023-03-24 12:10:00,216.68,216.83,216.5,216.54,10254.0,208.5157,208.66,208.3424,208.3809,10254.0
2023-03-24 12:15:00,216.5,216.91,216.38,216.71,7645.0,208.3424,208.737,208.227,208.5445,7645.0
2023-03-24 12:20:00,216.79,217.17,216.63,217.17,2862.0,208.6215,208.9872,208.4675,208.9872,2862.0
2023-03-24 12:25:00,217.23,217.25,216.93,217.12,6495.0,209.0449,209.0642,208.7562,208.9391,6495.0
2023-03-24 12:30:00,217.2,217.24,217.07,217.07,911.0,209.0161,209.0546,208.891,208.891,911.0
2023-03-24 12:35:00,217.21,217.38,217.2,217.33,1976.0,209.0257,209.1893,209.0161,209.1412,1976.0
2023-03-24 12:40:00,217.26,217.43,217.13,217.43,1767.0,209.0738,209.2374,208.9487,209.2374,1767.0
2023-03-24 12:45:00,217.53,217.7,217.48,217.7,3670.0,209.3336,209.4972,209.2855,209.4972,3670.0
2023-03-24 12:50:00,217.77,217.77,217.56,217.69,2407.0,209.5646,209.5646,209.3625,209.4876,2407.0
2023-03-24 12:55:00,217.59,217.85,217.58,217.8,5089.0,209.3914,209.6416,209.3817,209.5935,5089.0
2023-03-24 13:00:00,217.9,217.91,217.76,217.91,3535.0,209.6897,209.6993,209.555,209.6993,3535.0
2023-03-24 13:05:00,217.87,217.98,217.65,217.69,10394.0,209.6608,209.7667,209.4491,209.4876,10394.0
2023-03-24 13:10:00,217.68,217.68,217.5,217.55,2333.0,209.478,209.478,209.3048,209.3529,2333.0
2023-03-24 13:15:00,217.63,217.63,217.01,217.01,4046.0,209.4299,209.4299,208.8332,208.8332,4046.0
2023-03-24 13:20:00,217.1,217.45,217.1,217.31,3649.0,208.9198,209.2566,208.9198,209.1219,3649.0
2023-03-24 13:25:00,217.25,217.82,217.25,217.59,8424.0,209.0642,209.6127,209.0642,209.3914,8424.0
2023-03-24 13:30:00,217.74,217.88,217.67,217.71,1600.0,209.5357,209.6704,209.4684,209.5068,1600.0
2023-03-24 13:35:00,217.71,217.91,217.71,217.87,4681.0,209.5068,209.6993,209.5068,209.6608,4681.0
2023-03-24 13:40:00,217.84,217.84,217.55,217.71,2743.0,209.632,209.632,209.3529,209.5068,2743.0
2023-03-24 13:45:00,217.46,217.46,217.28,217.42,480.0,209.2663,209.2663,209.0931,209.2278,480.0
2023-03-24 13:50:00,217.35,217.44,217.2,217.43,1946.0,209.1604,209.247,209.0161,209.2374,1946.0
2023-03-24 13:55:00,217.35,217.65,217.29,217.51,8029.0,209.1604,209.4491,209.1027,209.3144,8029.0
2023-03-24 14:00:00,217.53,217.6,217.37,217.37,8811.0,209.3336,209.401,209.1797,209.1797,8811.0
2023-03-24 14:05:00,217.38,217.38,217.09,217.32,3136.0,209.1893,209.1893,208.9102,209.1315,3136.0
2023-03-24 14:10:00,217.36,217.49,217.36,217.43,1697.0,209.17,209.2951,209.17,209.2374,1697.0
2023-03-24 14:15:00,217.47,217.56,217.35,217.42,7836.0,209.2759,209.3625,209.1604,209.2278,7836.0
2023-03-24 14:20:00,217.45,217.51,217.24,217.24,8089.0,209.2566,209.3144,209.0546,209.0546,8089.0
2023-03-24 14:25:00,217.12,217.31,217.12,217.31,2213.0,208.9391,209.1219,208.9391,209.1219,2213.0
2023-03-24 14:30:00,217.24,217.56,217.23,217.47,4968.0,209.0546,209.3625,209.0449,209.2759,4968.0
2023-03-24 14:35:00,217.55,217.7,217.52,217.67,1212.0,209.3529,209.4972,209.324,209.4684,1212.0
2023-03-24 14:40:00,217.66,217.69,217.55,217.66,4752.0,209.4587,209.4876,209.3529,209.4587,4752.0
2023-03-24 14:45:00,217.65,217.83,217.64,217.73,3361.0,209.4491,209.6223,209.4395,209.5261,3361.0
2023-03-24 14:50:00,217.76,217.76,217.56,217.65,1792.0,209.555,209.555,209.3625,209.4491,1792.0
2023-03-24 14:55:00,217.67,217.85,217.67,217.79,3647.0,209.4684,209.6416,209.4684,209.5838,3647.0
2023-03-24 15:00:00,217.78,217.78,217.68,217.71,2420.0,209.5742,209.5742,209.478,209.5068,2420.0
2023-03-24 15:05:00,217.78,217.79,217.45,217.45,3485.0,209.5742,209.5838,209.2566,209.2566,3485.0
2023-03-24 15:10:00,217.49,217.72,217.45,217.7,4523.0,209.2951,209.5165,209.2566,209.4972,4523.0
2023-03-24 15:15:00,217.62,217.97,217.61,217.94,3801.0,209.4202,209.7571,209.4106,209.7282,3801.0
2023-03-24 15:20:00,217.89,218.36,217.89,218.25,6212.0,209.6801,210.1324,209.6801,210.0265,6212.0
2023-03-24 15:25:00,218.17,218.45,218.12,218.37,4094.0,209.9495,210.219,209.9014,210.142,4094.0
2023-03-24 15:30:00,218.41,218.67,218.29,218.61,9719.0,210.1805,210.4307,210.065,210.3729,9719.0
2023-03-24 15:35:00,218.59,218.69,218.25,218.37,14333.0,210.3537,210.4499,210.0265,210.142,14333.0
2023-03-24 15:40:00,218.37,218.6,218.25,218.39,14909.0,210.142,210.3633,210.0265,210.1612,14909.0
2023-03-24 15:45:00,218.4,218.52,218.11,218.21,25083.0,210.1709,210.2863,209.8918,209.988,25083.0
2023-03-24 15:50:00,218.15,218.21,217.29,217.45,44051.0,209.9303,209.988,209.1027,209.2566,44051.0
2023-03-24 15:55:00,217.45,218.07,217.29,218.03,61026.0,209.2566,209.8533,209.1027,209.8148,61026.0
2023-03-27 09:30:00,219.35,220.19,219.11,220.14,7771.0,211.0851,211.8934,210.8541,211.8453,7771.0
2023-03-27 09:35:00,220.14,220.44,219.57,219.7,3733.0,211.8453,212.134,211.2968,211.4219,3733.0
2023-03-27 09:40:00,219.75,220.0,219.72,219.82,4617.0,211.47,211.7106,211.4411,211.5373,4617.0
2023-03-27 09:45:00,219.81,219.88,219.6,219.6,2291.0,211.5277,211.5951,211.3256,211.3256,2291.0
2023-03-27 09:50:00,219.6,219.6,219.29,219.29,2641.0,211.3256,211.3256,211.0273,211.0273,2641.0
2023-03-27 09:55:00,219.45,219.62,219.09,219.51,5658.0,211.1813,211.3449,210.8349,211.239,5658.0
2023-03-27 10:00:00,219.43,219.43,218.89,219.13,4232.0,211.162,211.162,210.6424,210.8733,4232.0
2023-03-27 10:05:00,219.13,219.13,218.8,218.8,1814.0,210.8733,210.8733,210.5558,210.5558,1814.0
2023-03-27 10:10:00,218.9,219.08,218.87,218.87,3558.0,210.652,210.8252,210.6231,210.6231,3558.0
2023-03-27 10:15:00,218.95,219.08,218.86,218.95,2800.0,210.7001,210.8252,210.6135,210.7001,2800.0
2023-03-27 10:20:00,218.94,219.27,218.86,219.26,1714.0,210.6905,211.0081,210.6135,210.9984,1714.0
2023-03-27 10:25:00,219.21,219.43,219.2,219.36,2511.0,210.9503,211.162,210.9407,211.0947,2511.0
2023-03-27 10:30:00,219.36,219.64,219.19,219.43,3462.0,211.0947,211.3641,210.9311,211.162,3462.0
2023-03-27 10:35:00,219.44,219.55,219.4,219.4,1302.0,211.1717,211.2775,211.1332,211.1332,1302.0
2023-03-27 10:40:00,219.43,219.47,219.16,219.47,7605.0,211.162,211.2005,210.9022,211.2005,7605.0
2023-03-27 10:45:00,219.39,219.75,219.34,219.58,15276.0,211.1235,211.47,211.0754,211.3064,15276.0
2023-03-27 10:50:00,219.65,220.2,219.59,220.2,3614.0,211.3738,211.903,211.316,211.903,3614.0
2023-03-27 10:55:00,220.15,220.35,219.7,219.71,2994.0,211.8549,212.0474,211.4219,211.4315,2994.0
2023-03-27 11:00:00,219.63,219.83,219.63,219.83,2084.0,211.3545,211.547,211.3545,211.547,2084.0
2023-03-27 11:05:00,219.73,219.96,219.6,219.6,7984.0,211.4507,211.6721,211.3256,211.3256,7984.0
2023-03-27 11:10:00,219.7,220.06,219.57,220.06,4606.0,211.4219,211.7683,211.2968,211.7683,4606.0
2023-03-27 11:15:00,220.1,220.17,219.79,219.85,4067.0,211.8068,211.8742,211.5085,211.5662,4067.0
2023-03-27 11:20:00,219.86,220.18,219.79,220.18,1914.0,211.5758,211.8838,211.5085,211.8838,1914.0
2023-03-27 11:25:00,220.18,220.18,219.9,220.03,4259.0,211.8838,211.8838,211.6143,211.7394,4259.0
2023-03-27 11:30:00,220.09,220.09,219.92,219.96,6380.0,211.7972,211.7972,211.6336,211.6721,6380.0
2023-03-27 11:35:00,220.02,220.26,220.02,220.21,1531.0,211.7298,211.9608,211.7298,211.9127,1531.0
2023-03-27 11:40:00,220.15,220.21,219.95,220.01,2340.0,211.8549,211.9127,211.6624,211.7202,2340.0
2023-03-27 11:45:00,220.01,220.15,219.97,220.1,3527.0,211.7202,211.8549,211.6817,211.8068,3527.0
2023-03-27 11:50:00,220.09,220.09,219.61,219.65,3684.0,211.7972,211.7972,211.3353,211.3738,3684.0
2023-03-27 11:55:00,219.59,219.68,219.37,219.47,5764.0,211.316,211.4026,211.1043,211.2005,5764.0
2023-03-27 12:00:00,219.44,219.64,219.35,219.64,2699.0,211.1717,211.3641,211.0851,211.3641,2699.0
2023-03-27 12:05:00,219.57,219.6,219.15,219.33,3932.0,211.2968,211.3256,210.8926,211.0658,3932.0
2023-03-27 12:10:00,219.36,219.59,219.31,219.55,6374.0,211.0947,211.316,211.0466,211.2775,6374.0
2023-03-27 12:15:00,219.58,220.0,219.47,220.0,6713.0,211.3064,211.7106,211.2005,211.7106,6713.0
2023-03-27 12:20:00,219.96,219.96,219.5,219.87,8003.0,211.6721,211.6721,211.2294,211.5855,8003.0
2023-03-27 12:25:00,219.9,219.95,219.67,219.95,4626.0,211.6143,211.6624,211.393,211.6624,4626.0
2023-03-27 12:30:00,219.81,219.82,219.68,219.7,1598.0,211.5277,211.5373,211.4026,211.4219,1598.0
2023-03-27 12:35:00,219.6,219.62,219.49,219.49,3541.0,211.3256,211.3449,211.2198,211.2198,3541.0
2023-03-27 12:40:00,219.57,219.58,219.39,219.42,6095.0,211.2968,211.3064,211.1235,211.1524,6095.0
2023-03-27 12:45:00,219.42,219.55,219.3,219.31,4545.0,211.1524,211.2775,211.0369,211.0466,4545.0
2023-03-27 12:50:00,219.34,219.41,219.09,219.21,4904.0,211.0754,211.1428,210.8349,210.9503,4904.0
2023-03-27 12:55:00,219.19,219.28,219.11,219.25,5980.0,210.9311,211.0177,210.8541,210.9888,5980.0
2023-03-27 13:00:00,219.35,219.75,219.35,219.66,5306.0,211.0851,211.47,211.0851,211.3834,5306.0
2023-03-27 13:05:00,219.6,219.65,219.53,219.53,1608.0,211.3256,211.3738,211.2583,211.2583,1608.0
2023-03-27 13:10:00,219.58,219.58,219.37,219.46,5161.0,211.3064,211.3064,211.1043,211.1909,5161.0
2023-03-27 13:15:00,219.48,219.63,219.36,219.52,3246.0,211.2102,211.3545,211.0947,211.2486,3246.0
2023-03-27 13:20:00,219.53,219.79,219.52,219.58,4133.0,211.2583,211.5085,211.2486,211.3064,4133.0
2023-03-27 13:25:00,219.59,219.87,219.59,219.81,3135.0,211.316,211.5855,211.316,211.5277,3135.0
2023-03-27 13:30:00,219.86,219.9,219.7,219.84,6057.0,211.5758,211.6143,211.4219,211.5566,6057.0
2023-03-27 13:35:00,219.83,219.83,219.64,219.76,3340.0,211.547,211.547,211.3641,211.4796,3340.0
2023-03-27 13:40:00,219.7,219.8,219.67,219.8,2606.0,211.4219,211.5181,211.393,211.5181,2606.0
2023-03-27 13:45:00,219.77,219.86,219.71,219.75,3206.0,211.4892,211.5758,211.4315,211.47,3206.0
2023-03-27 13:50:00,219.67,219.93,219.64,219.75,6414.0,211.393,211.6432,211.3641,211.47,6414.0
2023-03-27 13:55:00,219.73,219.74,219.63,219.67,1950.0,211.4507,211.4604,211.3545,211.393,1950.0
2023-03-27 14:00:00,219.71,219.74,219.48,219.49,3066.0,211.4315,211.4604,211.2102,211.2198,3066.0
2023-03-27 14:05:00,219.47,219.71,219.39,219.67,4866.0,211.2005,211.4315,211.1235,211.393,4866.0
2023-03-27 14:10:00,219.67,219.83,219.62,219.77,6547.0,211.393,211.547,211.3449,211.4892,6547.0
2023-03-27 14:15:00,219.76,219.85,219.76,219.83,1543.0,211.4796,211.5662,211.4796,211.547,1543.0
2023-03-27 14:20:00,219.83,219.86,219.75,219.75,3935.0,211.547,211.5758,211.47,211.47,3935.0
2023-03-27 14:25:00,219.7,219.82,219.61,219.67,3473.0,211.4219,211.5373,211.3353,211.393,3473.0
2023-03-27 14:30:00,219.71,219.83,219.69,219.76,2401.0,211.4315,211.547,211.4122,211.4796,2401.0
2023-03-27 14:35:00,219.76,219.97,219.76,219.9,6166.0,211.4796,211.6817,211.4796,211.6143,6166.0
2023-03-27 14:40:00,219.91,220.09,219.89,220.07,4355.0,211.624,211.7972,211.6047,211.7779,4355.0
2023-03-27 14:45:00,219.99,220.09,219.94,220.09,4888.0,211.7009,211.7972,211.6528,211.7972,4888.0
2023-03-27 14:50:00,220.06,220.1,219.98,220.09,2894.0,211.7683,211.8068,211.6913,211.7972,2894.0
2023-03-27 14:55:00,220.01,220.22,219.99,220.16,6026.0,211.7202,211.9223,211.7009,211.8645,6026.0
2023-03-27 15:00:00,220.2,220.24,219.94,219.96,5220.0,211.903,211.9415,211.6528,211.6721,5220.0
2023-03-27 15:05:00,219.94,220.06,219.73,220.05,5070.0,211.6528,211.7683,211.4507,211.7587,5070.0
2023-03-27 15:10:00,220.08,220.1,220.03,220.1,2800.0,211.7875,211.8068,211.7394,211.8068,2800.0
2023-03-27 15:15:00,220.09,220.13,219.97,219.97,4257.0,211.7972,211.8357,211.6817,211.6817,4257.0
2023-03-27 15:20:00,220.0,220.21,219.96,220.21,6030.0,211.7106,211.9127,211.6721,211.9127,6030.0
2023-03-27 15:25:00,220.21,220.21,220.05,220.09,5606.0,211.9127,211.9127,211.7587,211.7972,5606.0
2023-03-27 15:30:00,220.16,220.24,220.1,220.13,5472.0,211.8645,211.9415,211.8068,211.8357,5472.0
2023-03-27 15:35:00,220.19,220.25,219.98,220.21,8523.0,211.8934,211.9511,211.6913,211.9127,8523.0
2023-03-27 15:40:00,220.22,220.22,219.95,219.99,7940.0,211.9223,211.9223,211.6624,211.7009,7940.0
2023-03-27 15:45:00,220.02,220.03,219.82,219.93,22091.0,211.7298,211.7394,211.5373,211.6432,22091.0
2023-03-27 15:50:00,219.87,220.12,219.59,219.83,52569.0,211.5855,211.826,211.316,211.547,52569.0
2023-03-27 15:55:00,219.88,219.96,219.41,219.61,47344.0,211.5951,211.6721,211.1428,211.3353,47344.0
2023-03-28 09:30:00,219.31,220.01,219.27,219.71,8915.0,211.0466,211.7202,211.0081,211.4315,8915.0
2023-03-28 09:35:00,219.71,219.97,219.7,219.91,1700.0,211.4315,211.6817,211.4219,211.624,1700.0
2023-03-28 09:40:00,220.03,220.17,219.86,220.14,1938.0,211.7394,211.8742,211.5758,211.8453,1938.0
2023-03-28 09:45:00,220.16,220.28,219.63,219.83,1931.0,211.8645,211.98,211.3545,211.547,1931.0
2023-03-28 09:50:00,219.84,220.09,219.84,219.89,1999.0,211.5566,211.7972,211.5566,211.6047,1999.0
2023-03-28 09:55:00,219.86,219.95,219.71,219.8,1000.0,211.5758,211.6624,211.4315,211.5181,1000.0
2023-03-28 10:00:00,219.8,220.23,219.71,220.14,3070.0,211.5181,211.9319,211.4315,211.8453,3070.0
2023-03-28 10:05:00,220.15,220.17,220.0,220.07,3257.0,211.8549,211.8742,211.7106,211.7779,3257.0
2023-03-28 10:10:00,219.98,220.17,219.93,219.99,4295.0,211.6913,211.8742,211.6432,211.7009,4295.0
2023-03-28 10:15:00,219.91,219.99,219.77,219.77,2874.0,211.624,211.7009,211.4892,211.4892,2874.0
2023-03-28 10:20:00,219.87,219.87,219.55,219.63,3779.0,211.5855,211.5855,211.2775,211.3545,3779.0
2023-03-28 10:25:00,219.6,219.85,219.53,219.79,6759.0,211.3256,211.5662,211.2583,211.5085,6759.0
2023-03-28 10:30:00,219.86,220.04,219.72,219.78,6375.0,211.5758,211.7491,211.4411,211.4989,6375.0
2023-03-28 10:35:00,219.85,220.08,219.85,220.02,7037.0,211.5662,211.7875,211.5662,211.7298,7037.0
2023-03-28 10:40:00,220.0,220.19,220.0,220.11,2217.0,211.7106,211.8934,211.7106,211.8164,2217.0
2023-03-28 10:45:00,220.19,220.21,220.08,220.11,2708.0,211.8934,211.9127,211.7875,211.8164,2708.0
2023-03-28 10:50:00,220.09,220.09,219.85,219.95,4892.0,211.7972,211.7972,211.5662,211.6624,4892.0
2023-03-28 10:55:00,219.98,220.23,219.98,220.03,1256.0,211.6913,211.9319,211.6913,211.7394,1256.0
2023-03-28 11:00:00,220.06,220.23,220.06,220.22,2034.0,211.7683,211.9319,211.7683,211.9223,2034.0
2023-03-28 11:05:00,220.17,220.17,220.02,220.08,1523.0,211.8742,211.8742,211.7298,211.7875,1523.0
2023-03-28 11:10:00,220.16,220.16,220.01,220.04,2884.0,211.8645,211.8645,211.7202,211.7491,2884.0
2023-03-28 11:15:00,220.07,220.19,220.05,220.1,4100.0,211.7779,211.8934,211.7587,211.8068,4100.0
2023-03-28 11:20:00,220.03,220.18,220.0,220.08,4039.0,211.7394,211.8838,211.7106,211.7875,4039.0
2023-03-28 11:25:00,220.14,220.38,220.14,220.38,1700.0,211.8453,212.0762,211.8453,212.0762,1700.0
2023-03-28 11:30:00,220.35,220.36,220.28,220.33,1034.0,212.0474,212.057,211.98,212.0281,1034.0
2023-03-28 11:35:00,220.33,220.5,220.32,220.42,1600.0,212.0281,212.1917,212.0185,212.1147,1600.0
2023-03-28 11:40:00,220.45,220.45,220.39,220.42,1363.0,212.1436,212.1436,212.0859,212.1147,1363.0
2023-03-28 11:45:00,220.38,220.54,220.36,220.54,1517.0,212.0762,212.2302,212.057,212.2302,1517.0
2023-03-28 11:50:00,220.56,220.71,220.56,220.71,1940.0,212.2495,212.3938,212.2495,212.3938,1940.0
2023-03-28 11:55:00,220.73,220.75,220.64,220.73,2229.0,212.4131,212.4323,212.3264,212.4131,2229.0
2023-03-28 12:00:00,220.76,220.76,220.54,220.54,1663.0,212.4419,212.4419,212.2302,212.2302,1663.0
2023-03-28 12:05:00,220.47,220.67,220.47,220.49,7293.0,212.1629,212.3553,212.1629,212.1821,7293.0
2023-03-28 12:10:00,220.48,220.48,220.26,220.33,1355.0,212.1725,212.1725,211.9608,212.0281,1355.0
2023-03-28 12:15:00,220.34,220.34,220.19,220.24,1487.0,212.0378,212.0378,211.8934,211.9415,1487.0
2023-03-28 12:20:00,220.26,220.33,220.12,220.13,3459.0,211.9608,212.0281,211.826,211.8357,3459.0
2023-03-28 12:25:00,220.06,220.22,220.04,220.22,2850.0,211.7683,211.9223,211.7491,211.9223,2850.0
2023-03-28 12:30:00,220.19,220.19,220.03,220.18,953.0,211.8934,211.8934,211.7394,211.8838,953.0
2023-03-28 12:35:00,220.1,220.2,220.1,220.15,2274.0,211.8068,211.903,211.8068,211.8549,2274.0
2023-03-28 12:40:00,220.09,220.15,220.09,220.12,1384.0,211.7972,211.8549,211.7972,211.826,1384.0
2023-03-28 12:45:00,220.12,220.24,220.12,220.24,1701.0,211.826,211.9415,211.826,211.9415,1701.0
2023-03-28 12:50:00,220.26,220.33,220.14,220.14,503.0,211.9608,212.0281,211.8453,211.8453,503.0
2023-03-28 12:55:00,220.14,220.24,220.11,220.24,1445.0,211.8453,211.9415,211.8164,211.9415,1445.0
2023-03-28 13:00:00,220.24,220.38,220.16,220.16,715.0,211.9415,212.0762,211.8645,211.8645,715.0
2023-03-28 13:05:00,220.25,220.25,220.11,220.12,1025.0,211.9511,211.9511,211.8164,211.826,1025.0
2023-03-28 13:10:00,220.26,220.27,220.08,220.08,500.0,211.9608,211.9704,211.7875,211.7875,500.0
2023-03-28 13:15:00,220.17,220.22,220.1,220.22,1000.0,211.8742,211.9223,211.8068,211.9223,1000.0
2023-03-28 13:20:00,220.23,220.29,220.16,220.16,500.0,211.9319,211.9896,211.8645,211.8645,500.0
2023-03-28 13:25:00,220.16,220.19,220.0,220.19,1192.0,211.8645,211.8934,211.7106,211.8934,1192.0
2023-03-28 13:30:00,220.13,220.13,219.86,220.08,4890.0,211.8357,211.8357,211.5758,211.7875,4890.0
2023-03-28 13:35:00,220.0,220.03,219.95,219.95,1184.0,211.7106,211.7394,211.6624,211.6624,1184.0
2023-03-28 13:40:00,219.95,219.99,219.88,219.88,3562.0,211.6624,211.7009,211.5951,211.5951,3562.0
2023-03-28 13:45:00,219.86,220.1,219.86,220.0,1663.0,211.5758,211.8068,211.5758,211.7106,1663.0
2023-03-28 13:50:00,219.95,219.97,219.84,219.94,3133.0,211.6624,211.6817,211.5566,211.6528,3133.0
2023-03-28 13:55:00,219.94,219.96,219.77,219.96,4328.0,211.6528,211.6721,211.4892,211.6721,4328.0
2023-03-28 14:00:00,219.85,219.99,219.8,219.99,2799.0,211.5662,211.7009,211.5181,211.7009,2799.0
2023-03-28 14:05:00,219.97,220.05,219.92,219.92,3840.0,211.6817,211.7587,211.6336,211.6336,3840.0
2023-03-28 14:10:00,220.0,220.16,219.96,220.16,1136.0,211.7106,211.8645,211.6721,211.8645,1136.0
2023-03-28 14:15:00,220.15,220.18,220.12,220.12,405.0,211.8549,211.8838,211.826,211.826,405.0
2023-03-28 14:20:00,220.07,220.13,220.03,220.03,3834.0,211.7779,211.8357,211.7394,211.7394,3834.0
2023-03-28 14:25:00,220.05,220.16,219.91,220.1,5620.0,211.7587,211.8645,211.624,211.8068,5620.0
2023-03-28 14:30:00,220.16,220.17,220.04,220.05,1805.0,211.8645,211.8742,211.7491,211.7587,1805.0
2023-03-28 14:35:00,220.08,220.21,220.07,220.21,2079.0,211.7875,211.9127,211.7779,211.9127,2079.0
2023-03-28 14:40:00,220.27,220.34,220.21,220.34,1000.0,211.9704,212.0378,211.9127,212.0378,1000.0
2023-03-28 14:45:00,220.39,220.4,220.16,220.21,2918.0,212.0859,212.0955,211.8645,211.9127,2918.0
2023-03-28 14:50:00,220.19,220.27,220.07,220.1,3710.0,211.8934,211.9704,211.7779,211.8068,3710.0
2023-03-28 14:55:00,220.11,220.15,220.0,220.01,3976.0,211.8164,211.8549,211.7106,211.7202,3976.0
2023-03-28 15:00:00,220.0,220.11,219.93,219.96,2800.0,211.7106,211.8164,211.6432,211.6721,2800.0
2023-03-28 15:05:00,219.97,220.09,219.96,220.03,3737.0,211.6817,211.7972,211.6721,211.7394,3737.0
2023-03-28 15:10:00,219.96,220.0,219.88,219.98,3242.0,211.6721,211.7106,211.5951,211.6913,3242.0
2023-03-28 15:15:00,219.93,219.95,219.78,219.79,4329.0,211.6432,211.6624,211.4989,211.5085,4329.0
2023-03-28 15:20:00,219.78,219.93,219.63,219.84,6268.0,211.4989,211.6432,211.3545,211.5566,6268.0
2023-03-28 15:25:00,219.91,219.91,219.56,219.72,4451.0,211.624,211.624,211.2871,211.4411,4451.0
2023-03-28 15:30:00,219.68,219.71,219.49,219.71,5626.0,211.4026,211.4315,211.2198,211.4315,5626.0
2023-03-28 15:35:00,219.74,219.89,219.7,219.82,9357.0,211.4604,211.6047,211.4219,211.5373,9357.0
2023-03-28 15:40:00,219.81,219.84,219.7,219.79,5133.0,211.5277,211.5566,211.4219,211.5085,5133.0
2023-03-28 15:45:00,219.74,219.8,219.67,219.76,10492.0,211.4604,211.5181,211.393,211.4796,10492.0
2023-03-28 15:50:00,219.77,219.98,219.73,219.81,22153.0,211.4892,211.6913,211.4507,211.5277,22153.0
2023-03-28 15:55:00,219.89,219.96,219.24,219.27,54624.0,211.6047,211.6721,210.9792,211.0081,54624.0
2023-03-29 09:30:00,220.66,220.82,220.45,220.56,10630.0,212.3457,212.4997,212.1436,212.2495,10630.0
2023-03-29 09:35:00,220.93,221.47,220.93,221.47,702.0,212.6055,213.1252,212.6055,213.1252,702.0
2023-03-29 09:40:00,221.39,221.39,221.13,221.28,5035.0,213.0482,213.0482,212.798,212.9423,5035.0
2023-03-29 09:45:00,221.28,221.49,221.19,221.24,7208.0,212.9423,213.1444,212.8557,212.9038,7208.0
2023-03-29 09:50:00,221.26,221.6,221.25,221.37,3923.0,212.9231,213.2503,212.9135,213.0289,3923.0
2023-03-29 09:55:00,221.45,221.54,221.33,221.51,6668.0,213.1059,213.1925,212.9905,213.1637,6668.0
2023-03-29 10:00:00,221.51,221.73,221.43,221.7,18640.0,213.1637,213.3754,213.0867,213.3465,18640.0
2023-03-29 10:05:00,221.7,222.16,221.66,222.04,5048.0,213.3465,213.7892,213.308,213.6737,5048.0
2023-03-29 10:10:00,221.99,222.1,221.96,222.0,2400.0,213.6256,213.7314,213.5967,213.6352,2400.0
2023-03-29 10:15:00,222.06,222.15,221.99,222.08,2729.0,213.6929,213.7796,213.6256,213.7122,2729.0
2023-03-29 10:20:00,222.13,222.27,222.11,222.15,1652.0,213.7603,213.895,213.7411,213.7796,1652.0
2023-03-29 10:25:00,222.12,222.55,222.02,222.48,2530.0,213.7507,214.1645,213.6545,214.0971,2530.0
2023-03-29 10:30:00,222.45,222.46,222.3,222.31,4271.0,214.0682,214.0779,213.9239,213.9335,4271.0
2023-03-29 10:35:00,222.29,222.52,222.25,222.38,2817.0,213.9143,214.1356,213.8758,214.0009,2817.0
2023-03-29 10:40:00,222.26,222.36,222.04,222.14,15127.0,213.8854,213.9816,213.6737,213.7699,15127.0
2023-03-29 10:45:00,222.14,222.41,222.14,222.31,7652.0,213.7699,214.0298,213.7699,213.9335,7652.0
2023-03-29 10:50:00,222.33,222.47,222.23,222.47,8169.0,213.9528,214.0875,213.8565,214.0875,8169.0
2023-03-29 10:55:00,222.43,222.47,222.1,222.1,2039.0,214.049,214.0875,213.7314,213.7314,2039.0
2023-03-29 11:00:00,222.11,222.11,221.8,221.9,2601.0,213.7411,213.7411,213.4427,213.539,2601.0
2023-03-29 11:05:00,221.92,222.32,221.92,222.32,4304.0,213.5582,213.9431,213.5582,213.9431,4304.0
2023-03-29 11:10:00,222.39,222.62,222.25,222.62,3829.0,214.0105,214.2318,213.8758,214.2318,3829.0
2023-03-29 11:15:00,222.62,222.79,222.39,222.42,2921.0,214.2318,214.3954,214.0105,214.0394,2921.0
2023-03-29 11:20:00,222.45,222.51,222.29,222.29,3547.0,214.0682,214.126,213.9143,213.9143,3547.0
2023-03-29 11:25:00,222.28,222.29,222.08,222.1,6878.0,213.9047,213.9143,213.7122,213.7314,6878.0
2023-03-29 11:30:00,222.11,222.38,222.09,222.38,7429.0,213.7411,214.0009,213.7218,214.0009,7429.0
2023-03-29 11:35:00,222.39,222.41,222.31,222.37,1979.0,214.0105,214.0298,213.9335,213.9913,1979.0
2023-03-29 11:40:00,222.4,222.4,222.28,222.32,3331.0,214.0201,214.0201,213.9047,213.9431,3331.0
2023-03-29 11:45:00,222.3,222.46,222.25,222.46,3273.0,213.9239,214.0779,213.8758,214.0779,3273.0
2023-03-29 11:50:00,222.46,222.55,222.43,222.54,4344.0,214.0779,214.1645,214.049,214.1549,4344.0
2023-03-29 11:55:00,222.67,222.8,222.52,222.53,2704.0,214.28,214.4051,214.1356,214.1452,2704.0
2023-03-29 12:00:00,222.54,222.66,222.51,222.57,1806.0,214.1549,214.2703,214.126,214.1837,1806.0
2023-03-29 12:05:00,222.59,222.59,222.35,222.36,3811.0,214.203,214.203,213.972,213.9816,3811.0
2023-03-29 12:10:00,222.38,222.41,222.22,222.31,3125.0,214.0009,214.0298,213.8469,213.9335,3125.0
2023-03-29 12:15:00,222.31,222.36,222.14,222.34,4643.0,213.9335,213.9816,213.7699,213.9624,4643.0
2023-03-29 12:20:00,222.35,222.55,222.33,222.33,2921.0,213.972,214.1645,213.9528,213.9528,2921.0
2023-03-29 12:25:00,222.31,222.35,222.21,222.35,3827.0,213.9335,213.972,213.8373,213.972,3827.0
2023-03-29 12:30:00,222.5,222.51,222.5,222.5,100.0,214.1164,214.126,214.1164,214.1164,100.0
2023-03-29 12:35:00,222.44,222.61,222.41,222.61,2701.0,214.0586,214.2222,214.0298,214.2222,2701.0
2023-03-29 12:40:00,222.54,222.58,222.51,222.56,1096.0,214.1549,214.1934,214.126,214.1741,1096.0
2023-03-29 12:45:00,222.56,222.61,222.4,222.48,3799.0,214.1741,214.2222,214.0201,214.0971,3799.0
2023-03-29 12:50:00,222.48,222.51,222.33,222.51,2925.0,214.0971,214.126,213.9528,214.126,2925.0
2023-03-29 12:55:00,222.49,222.6,222.44,222.6,2009.0,214.1067,214.2126,214.0586,214.2126,2009.0
2023-03-29 13:00:00,222.64,222.82,222.59,222.82,1468.0,214.2511,214.4243,214.203,214.4243,1468.0
2023-03-29 13:05:00,222.84,223.04,222.84,222.93,3538.0,214.4436,214.636,214.4436,214.5302,3538.0
2023-03-29 13:10:00,222.92,223.04,222.87,223.04,3038.0,214.5205,214.636,214.4724,214.636,3038.0
2023-03-29 13:15:00,223.1,223.17,222.94,223.01,3015.0,214.6938,214.7611,214.5398,214.6071,3015.0
2023-03-29 13:20:00,222.97,223.08,222.96,223.08,1225.0,214.5687,214.6745,214.559,214.6745,1225.0
2023-03-29 13:25:00,223.08,223.19,223.08,223.11,2109.0,214.6745,214.7804,214.6745,214.7034,2109.0
2023-03-29 13:30:00,223.06,223.12,222.96,223.0,801.0,214.6553,214.713,214.559,214.5975,801.0
2023-03-29 13:35:00,222.92,222.95,222.76,222.76,4387.0,214.5205,214.5494,214.3666,214.3666,4387.0
2023-03-29 13:40:00,222.83,222.86,222.7,222.7,931.0,214.4339,214.4628,214.3088,214.3088,931.0
2023-03-29 13:45:00,222.69,222.75,222.56,222.56,900.0,214.2992,214.3569,214.1741,214.1741,900.0
2023-03-29 13:50:00,222.56,222.68,222.55,222.65,1749.0,214.1741,214.2896,214.1645,214.2607,1749.0
2023-03-29 13:55:00,222.62,222.67,222.52,222.66,1868.0,214.2318,214.28,214.1356,214.2703,1868.0
2023-03-29 14:00:00,222.69,222.72,222.54,222.65,3960.0,214.2992,214.3281,214.1549,214.2607,3960.0
2023-03-29 14:05:00,222.64,222.77,222.56,222.73,4932.0,214.2511,214.3762,214.1741,214.3377,4932.0
2023-03-29 14:10:00,222.7,222.8,222.68,222.74,3450.0,214.3088,214.4051,214.2896,214.3473,3450.0
2023-03-29 14:15:00,222.72,222.85,222.68,222.69,3715.0,214.3281,214.4532,214.2896,214.2992,3715.0
2023-03-29 14:20:00,222.68,222.86,222.68,222.75,6346.0,214.2896,214.4628,214.2896,214.3569,6346.0
2023-03-29 14:25:00,222.79,222.81,222.7,222.76,4180.0,214.3954,214.4147,214.3088,214.3666,4180.0
2023-03-29 14:30:00,222.74,222.98,222.62,222.98,18252.0,214.3473,214.5783,214.2318,214.5783,18252.0
2023-03-29 14:35:00,222.98,223.0,222.77,222.96,23332.0,214.5783,214.5975,214.3762,214.559,23332.0
2023-03-29 14:40:00,222.99,223.04,222.88,222.96,24620.0,214.5879,214.636,214.482,214.559,24620.0
2023-03-29 14:45:00,222.96,223.02,222.87,222.96,11218.0,214.559,214.6168,214.4724,214.559,11218.0
2023-03-29 14:50:00,222.93,222.95,222.74,222.78,5953.0,214.5302,214.5494,214.3473,214.3858,5953.0
2023-03-29 14:55:00,222.81,222.99,222.75,222.99,7293.0,214.4147,214.5879,214.3569,214.5879,7293.0
2023-03-29 15:00:00,223.01,223.22,222.89,223.22,5238.0,214.6071,214.8092,214.4917,214.8092,5238.0
2023-03-29 15:05:00,223.21,223.21,223.07,223.1,3023.0,214.7996,214.7996,214.6649,214.6938,3023.0
2023-03-29 15:10:00,223.07,223.3,223.06,223.3,3894.0,214.6649,214.8862,214.6553,214.8862,3894.0
2023-03-29 15:15:00,223.3,223.55,223.28,223.36,4632.0,214.8862,215.1268,214.867,214.944,4632.0
2023-03-29 15:20:00,223.41,223.54,223.39,223.51,5712.0,214.9921,215.1172,214.9728,215.0883,5712.0
2023-03-29 15:25:00,223.55,223.59,223.35,223.56,8758.0,215.1268,215.1653,214.9343,215.1364,8758.0
2023-03-29 15:30:00,223.48,223.67,223.45,223.5,7183.0,215.0594,215.2423,215.0306,215.0787,7183.0
2023-03-29 15:35:00,223.46,223.53,223.24,223.24,4938.0,215.0402,215.1076,214.8285,214.8285,4938.0
2023-03-29 15:40:00,223.22,223.4,223.05,223.39,9781.0,214.8092,214.9825,214.6456,214.9728,9781.0
2023-03-29 15:45:00,223.39,223.55,223.3,223.5,8643.0,214.9728,215.1268,214.8862,215.0787,8643.0
2023-03-29 15:50:00,223.5,223.55,223.31,223.45,30456.0,215.0787,215.1268,214.8958,215.0306,30456.0
2023-03-29 15:55:00,223.45,223.77,223.44,223.77,43019.0,215.0306,215.3385,215.0209,215.3385,43019.0
2023-03-30 09:30:00,224.85,225.73,224.01,224.56,21689.0,216.3778,217.2247,215.5695,216.0987,21689.0
2023-03-30 09:35:00,224.63,225.2,224.63,224.99,5281.0,216.1661,216.7146,216.1661,216.5125,5281.0
2023-03-30 09:40:00,225.04,225.3,224.95,225.13,8479.0,216.5607,216.8109,216.4741,216.6473,8479.0
2023-03-30 09:45:00,225.12,225.42,225.11,225.4,2852.0,216.6376,216.9263,216.628,216.9071,2852.0
2023-03-30 09:50:00,225.34,225.49,225.24,225.28,8202.0,216.8494,216.9937,216.7531,216.7916,8202.0
2023-03-30 09:55:00,225.19,225.31,224.95,225.26,5661.0,216.705,216.8205,216.4741,216.7724,5661.0
2023-03-30 10:00:00,225.21,225.23,224.94,224.94,4599.0,216.7243,216.7435,216.4644,216.4644,4599.0
2023-03-30 10:05:00,225.0,225.13,224.87,224.88,7029.0,216.5222,216.6473,216.3971,216.4067,7029.0
2023-03-30 10:10:00,224.92,225.39,224.91,225.33,14001.0,216.4452,216.8975,216.4356,216.8397,14001.0
2023-03-30 10:15:00,225.22,225.24,224.95,225.05,40265.0,216.7339,216.7531,216.4741,216.5703,40265.0
2023-03-30 10:20:00,225.07,225.2,224.78,225.04,7658.0,216.5895,216.7146,216.3105,216.5607,7658.0
2023-03-30 10:25:00,225.05,225.15,224.97,225.15,1610.0,216.5703,216.6665,216.4933,216.6665,1610.0
2023-03-30 10:30:00,225.17,225.35,225.05,225.08,3995.0,216.6858,216.859,216.5703,216.5992,3995.0
2023-03-30 10:35:00,225.05,225.07,224.75,224.78,2213.0,216.5703,216.5895,216.2816,216.3105,2213.0
2023-03-30 10:40:00,224.72,224.85,224.18,224.2,13074.0,216.2527,216.3778,215.7331,215.7523,13074.0
2023-03-30 10:45:00,224.1,224.52,223.91,223.96,17097.0,215.6561,216.0603,215.4732,215.5214,17097.0
2023-03-30 10:50:00,223.9,223.97,223.64,223.93,20500.0,215.4636,215.531,215.2134,215.4925,20500.0
2023-03-30 10:55:00,223.92,224.3,223.91,223.96,7782.0,215.4829,215.8485,215.4732,215.5214,7782.0
2023-03-30 11:00:00,223.86,224.56,223.79,224.44,6529.0,215.4251,216.0987,215.3578,215.9833,6529.0
2023-03-30 11:05:00,224.46,224.83,224.46,224.58,4901.0,216.0025,216.3586,216.0025,216.118,4901.0
2023-03-30 11:10:00,224.64,225.0,224.49,224.55,6901.0,216.1757,216.5222,216.0314,216.0891,6901.0
2023-03-30 11:15:00,224.56,225.1,224.5,225.09,7116.0,216.0987,216.6184,216.041,216.6088,7116.0
2023-03-30 11:20:00,225.03,225.16,224.94,225.05,2263.0,216.551,216.6761,216.4644,216.5703,2263.0
2023-03-30 11:25:00,224.99,225.09,224.88,224.94,3232.0,216.5125,216.6088,216.4067,216.4644,3232.0
2023-03-30 11:30:00,224.94,224.94,224.73,224.79,6361.0,216.4644,216.4644,216.2623,216.3201,6361.0
2023-03-30 11:35:00,224.82,224.82,224.54,224.68,5500.0,216.3489,216.3489,216.0795,216.2142,5500.0
2023-03-30 11:40:00,224.7,224.84,224.51,224.8,6101.0,216.2335,216.3682,216.0506,216.3297,6101.0
2023-03-30 11:45:00,224.78,224.84,224.59,224.69,5510.0,216.3105,216.3682,216.1276,216.2238,5510.0
2023-03-30 11:50:00,224.66,224.93,224.57,224.93,4543.0,216.195,216.4548,216.1084,216.4548,4543.0
2023-03-30 11:55:00,224.94,224.94,224.63,224.66,8528.0,216.4644,216.4644,216.1661,216.195,8528.0
2023-03-30 12:00:00,224.64,224.88,224.64,224.81,7063.0,216.1757,216.4067,216.1757,216.3393,7063.0
2023-03-30 12:05:00,224.76,224.76,224.54,224.7,2233.0,216.2912,216.2912,216.0795,216.2335,2233.0
2023-03-30 12:10:00,224.74,224.89,224.71,224.74,4774.0,216.272,216.4163,216.2431,216.272,4774.0
2023-03-30 12:15:00,224.74,224.87,224.64,224.87,3614.0,216.272,216.3971,216.1757,216.3971,3614.0
2023-03-30 12:20:00,224.87,224.94,224.78,224.78,7971.0,216.3971,216.4644,216.3105,216.3105,7971.0
2023-03-30 12:25:00,224.74,224.74,224.49,224.5,2312.0,216.272,216.272,216.0314,216.041,2312.0
2023-03-30 12:30:00,224.53,224.53,224.21,224.27,1505.0,216.0699,216.0699,215.7619,215.8197,1505.0
2023-03-30 12:35:00,224.25,224.31,224.09,224.1,4900.0,215.8004,215.8582,215.6465,215.6561,4900.0
2023-03-30 12:40:00,224.04,224.21,224.04,224.16,5402.0,215.5983,215.7619,215.5983,215.7138,5402.0
2023-03-30 12:45:00,224.21,224.34,224.09,224.34,4205.0,215.7619,215.887,215.6465,215.887,4205.0
2023-03-30 12:50:00,224.47,224.48,224.33,224.41,2115.0,216.0121,216.0218,215.8774,215.9544,2115.0
2023-03-30 12:55:00,224.49,224.49,224.42,224.43,1425.0,216.0314,216.0314,215.964,215.9736,1425.0
2023-03-30 13:00:00,224.37,224.46,224.31,224.46,1100.0,215.9159,216.0025,215.8582,216.0025,1100.0
2023-03-30 13:05:00,224.48,224.57,224.38,224.38,2580.0,216.0218,216.1084,215.9255,215.9255,2580.0
2023-03-30 13:10:00,224.46,224.76,224.46,224.67,2593.0,216.0025,216.2912,216.0025,216.2046,2593.0
2023-03-30 13:15:00,224.59,224.65,224.54,224.58,1985.0,216.1276,216.1854,216.0795,216.118,1985.0
2023-03-30 13:20:00,224.58,224.7,224.36,224.36,3438.0,216.118,216.2335,215.9063,215.9063,3438.0
2023-03-30 13:25:00,224.42,224.42,224.3,224.34,800.0,215.964,215.964,215.8485,215.887,800.0
2023-03-30 13:30:00,224.39,224.39,224.21,224.26,1200.0,215.9352,215.9352,215.7619,215.8101,1200.0
2023-03-30 13:35:00,224.23,224.31,224.23,224.31,602.0,215.7812,215.8582,215.7812,215.8582,602.0
2023-03-30 13:40:00,224.32,224.55,224.3,224.46,3909.0,215.8678,216.0891,215.8485,216.0025,3909.0
2023-03-30 13:45:00,224.39,224.41,224.3,224.31,1309.0,215.9352,215.9544,215.8485,215.8582,1309.0
2023-03-30 13:50:00,224.37,224.37,224.16,224.32,2327.0,215.9159,215.9159,215.7138,215.8678,2327.0
2023-03-30 13:55:00,224.22,224.49,224.22,224.49,4601.0,215.7716,216.0314,215.7716,216.0314,4601.0
2023-03-30 14:00:00,224.49,224.59,224.46,224.49,900.0,216.0314,216.1276,216.0025,216.0314,900.0
2023-03-30 14:05:00,224.49,224.61,224.28,224.29,6120.0,216.0314,216.1469,215.8293,215.8389,6120.0
2023-03-30 14:10:00,224.35,224.83,224.35,224.58,8199.0,215.8967,216.3586,215.8967,216.118,8199.0
2023-03-30 14:15:00,224.61,224.91,224.56,224.83,3260.0,216.1469,216.4356,216.0987,216.3586,3260.0
2023-03-30 14:20:00,224.86,225.12,224.86,225.09,8438.0,216.3874,216.6376,216.3874,216.6088,8438.0
2023-03-30 14:25:00,225.24,225.29,224.43,225.18,38236.0,216.7531,216.8012,215.9736,216.6954,38236.0
2023-03-30 14:30:00,225.28,225.52,224.78,225.18,52876.0,216.7916,217.0226,216.3105,216.6954,52876.0
2023-03-30 14:35:00,225.24,225.27,225.09,225.27,4960.0,216.7531,216.782,216.6088,216.782,4960.0
2023-03-30 14:40:00,225.24,225.37,225.14,225.15,4505.0,216.7531,216.8782,216.6569,216.6665,4505.0
2023-03-30 14:45:00,225.16,225.25,225.06,225.21,3759.0,216.6761,216.7627,216.5799,216.7243,3759.0
2023-03-30 14:50:00,225.21,225.34,225.19,225.29,2318.0,216.7243,216.8494,216.705,216.8012,2318.0
2023-03-30 14:55:00,225.24,225.6,225.24,225.45,8723.0,216.7531,217.0996,216.7531,216.9552,8723.0
2023-03-30 15:00:00,225.45,225.77,225.41,225.74,3022.0,216.9552,217.2632,216.9167,217.2343,3022.0
2023-03-30 15:05:00,225.74,225.9,225.62,225.62,5556.0,217.2343,217.3883,217.1188,217.1188,5556.0
2023-03-30 15:10:00,225.62,225.7,225.54,225.58,2462.0,217.1188,217.1958,217.0418,217.0803,2462.0
2023-03-30 15:15:00,225.59,225.62,225.45,225.47,3353.0,217.0899,217.1188,216.9552,216.9745,3353.0
2023-03-30 15:20:00,225.52,225.54,225.37,225.38,4727.0,217.0226,217.0418,216.8782,216.8878,4727.0
2023-03-30 15:25:00,225.39,225.61,225.39,225.5,4795.0,216.8975,217.1092,216.8975,217.0033,4795.0
2023-03-30 15:30:00,225.51,225.68,225.29,225.32,6844.0,217.013,217.1765,216.8012,216.8301,6844.0
2023-03-30 15:35:00,225.28,225.37,225.09,225.14,21110.0,216.7916,216.8782,216.6088,216.6569,21110.0
2023-03-30 15:40:00,225.14,225.19,224.87,225.06,25465.0,216.6569,216.705,216.3971,216.5799,25465.0
2023-03-30 15:45:00,225.05,225.14,224.84,224.86,24115.0,216.5703,216.6569,216.3682,216.3874,24115.0
2023-03-30 15:50:00,224.87,225.0,224.51,224.56,51863.0,216.3971,216.5222,216.0506,216.0987,51863.0
2023-03-30 15:55:00,224.53,225.05,224.4,224.93,92682.0,216.0699,216.5703,215.9448,216.4548,92682.0
2023-03-31 09:30:00,226.99,227.0,225.97,225.97,8651.0,218.4372,218.4468,217.4556,217.4556,8651.0
2023-03-31 09:35:00,226.18,226.41,226.02,226.02,6802.0,217.6577,217.879,217.5037,217.5037,6802.0
2023-03-31 09:40:00,226.05,226.05,225.81,225.81,3317.0,217.5326,217.5326,217.3016,217.3016,3317.0
2023-03-31 09:45:00,225.72,225.72,224.93,225.03,4874.0,217.215,217.215,216.4548,216.551,4874.0
2023-03-31 09:50:00,225.11,225.37,225.04,225.08,3528.0,216.628,216.8782,216.5607,216.5992,3528.0
2023-03-31 09:55:00,225.27,225.53,225.0,225.2,11575.0,216.782,217.0322,216.5222,216.7146,11575.0
2023-03-31 10:00:00,225.19,225.42,225.15,225.28,4727.0,216.705,216.9263,216.6665,216.7916,4727.0
2023-03-31 10:05:00,225.4,225.61,225.37,225.49,7768.0,216.9071,217.1092,216.8782,216.9937,7768.0
2023-03-31 10:10:00,225.38,226.06,225.38,226.06,6514.0,216.8878,217.5422,216.8878,217.5422,6514.0
2023-03-31 10:15:00,226.14,226.15,225.72,225.95,4910.0,217.6192,217.6288,217.215,217.4364,4910.0
2023-03-31 10:20:00,225.93,225.97,225.74,225.77,3104.0,217.4171,217.4556,217.2343,217.2632,3104.0
2023-03-31 10:25:00,225.77,226.14,225.71,225.97,13937.0,217.2632,217.6192,217.2054,217.4556,13937.0
2023-03-31 10:30:00,225.97,226.0,225.85,225.9,2803.0,217.4556,217.4845,217.3401,217.3883,2803.0
2023-03-31 10:35:00,225.92,225.94,225.6,225.64,2600.0,217.4075,217.4267,217.0996,217.1381,2600.0
2023-03-31 10:40:00,225.64,226.12,225.62,226.08,11114.0,217.1381,217.6,217.1188,217.5615,11114.0
2023-03-31 10:45:00,226.12,226.16,225.8,226.06,4896.0,217.6,217.6385,217.292,217.5422,4896.0
2023-03-31 10:50:00,226.06,226.22,225.76,225.85,9080.0,217.5422,217.6962,217.2535,217.3401,9080.0
2023-03-31 10:55:00,226.01,226.02,225.71,225.75,7046.0,217.4941,217.5037,217.2054,217.2439,7046.0
2023-03-31 11:00:00,225.75,225.86,225.72,225.72,3114.0,217.2439,217.3498,217.215,217.215,3114.0
2023-03-31 11:05:00,225.77,225.94,225.75,225.93,3901.0,217.2632,217.4267,217.2439,217.4171,3901.0
2023-03-31 11:10:00,225.88,225.99,225.87,225.87,3200.0,217.369,217.4749,217.3594,217.3594,3200.0
2023-03-31 11:15:00,225.82,225.99,225.72,225.94,4451.0,217.3113,217.4749,217.215,217.4267,4451.0
2023-03-31 11:20:00,225.93,225.95,225.79,225.81,3366.0,217.4171,217.4364,217.2824,217.3016,3366.0
2023-03-31 11:25:00,225.77,225.83,225.55,225.6,2451.0,217.2632,217.3209,217.0514,217.0996,2451.0
2023-03-31 11:30:00,225.64,225.76,225.56,225.75,4653.0,217.1381,217.2535,217.0611,217.2439,4653.0
2023-03-31 11:35:00,225.68,225.69,225.5,225.59,1080.0,217.1765,217.1862,217.0033,217.0899,1080.0
2023-03-31 11:40:00,225.63,225.64,225.34,225.42,5332.0,217.1284,217.1381,216.8494,216.9263,5332.0
2023-03-31 11:45:00,225.43,225.58,225.42,225.58,3288.0,216.936,217.0803,216.9263,217.0803,3288.0
2023-03-31 11:50:00,225.55,225.82,225.52,225.81,3986.0,217.0514,217.3113,217.0226,217.3016,3986.0
2023-03-31 11:55:00,225.81,225.81,225.64,225.68,2481.0,217.3016,217.3016,217.1381,217.1765,2481.0
2023-03-31 12:00:00,225.7,226.0,225.7,225.81,5923.0,217.1958,217.4845,217.1958,217.3016,5923.0
2023-03-31 12:05:00,225.81,225.82,225.62,225.73,4621.0,217.3016,217.3113,217.1188,217.2247,4621.0
2023-03-31 12:10:00,225.73,225.97,225.72,225.91,3834.0,217.2247,217.4556,217.215,217.3979,3834.0
2023-03-31 12:15:00,225.89,225.98,225.82,225.85,5628.0,217.3786,217.4652,217.3113,217.3401,5628.0
2023-03-31 12:20:00,225.85,226.05,225.5,225.61,28076.0,217.3401,217.5326,217.0033,217.1092,28076.0
2023-03-31 12:25:00,225.57,225.69,225.42,225.65,15887.0,217.0707,217.1862,216.9263,217.1477,15887.0
2023-03-31 12:30:00,225.6,225.6,225.44,225.47,2304.0,217.0996,217.0996,216.9456,216.9745,2304.0
2023-03-31 12:35:00,225.47,225.57,225.11,225.23,7616.0,216.9745,217.0707,216.628,216.7435,7616.0
2023-03-31 12:40:00,225.23,225.36,225.16,225.22,7408.0,216.7435,216.8686,216.6761,216.7339,7408.0
2023-03-31 12:45:00,225.17,225.22,224.97,225.05,8699.0,216.6858,216.7339,216.4933,216.5703,8699.0
2023-03-31 12:50:00,225.05,225.17,225.0,225.05,3171.0,216.5703,216.6858,216.5222,216.5703,3171.0
2023-03-31 12:55:00,225.05,225.2,225.02,225.15,3783.0,216.5703,216.7146,216.5414,216.6665,3783.0
2023-03-31 13:00:00,225.15,225.22,225.06,225.11,3461.0,216.6665,216.7339,216.5799,216.628,3461.0
2023-03-31 13:05:00,225.06,225.28,224.95,225.26,2000.0,216.5799,216.7916,216.4741,216.7724,2000.0
2023-03-31 13:10:00,225.18,225.22,224.98,225.05,8914.0,216.6954,216.7339,216.5029,216.5703,8914.0
2023-03-31 13:15:00,225.12,225.21,224.94,224.94,4978.0,216.6376,216.7243,216.4644,216.4644,4978.0
2023-03-31 13:20:00,224.94,225.02,224.86,224.87,2245.0,216.4644,216.5414,216.3874,216.3971,2245.0
2023-03-31 13:25:00,224.87,225.0,224.87,224.99,3018.0,216.3971,216.5222,216.3971,216.5125,3018.0
2023-03-31 13:30:00,224.91,224.99,224.89,224.89,2742.0,216.4356,216.5125,216.4163,216.4163,2742.0
2023-03-31 13:35:00,224.87,225.07,224.85,224.86,8670.0,216.3971,216.5895,216.3778,216.3874,8670.0
2023-03-31 13:40:00,224.86,224.99,224.8,224.91,4778.0,216.3874,216.5125,216.3297,216.4356,4778.0
2023-03-31 13:45:00,224.91,224.92,224.72,224.72,2267.0,216.4356,216.4452,216.2527,216.2527,2267.0
2023-03-31 13:50:00,224.88,224.94,224.75,224.87,5640.0,216.4067,216.4644,216.2816,216.3971,5640.0
2023-03-31 13:55:00,224.88,225.04,224.83,224.98,4236.0,216.4067,216.5607,216.3586,216.5029,4236.0
2023-03-31 14:00:00,225.0,225.19,225.0,225.19,2700.0,216.5222,216.705,216.5222,216.705,2700.0
2023-03-31 14:05:00,225.22,225.32,225.18,225.24,6814.0,216.7339,216.8301,216.6954,216.7531,6814.0
2023-03-31 14:10:00,225.24,225.37,225.24,225.37,2943.0,216.7531,216.8782,216.7531,216.8782,2943.0
2023-03-31 14:15:00,225.35,225.35,225.01,225.04,11338.0,216.859,216.859,216.5318,216.5607,11338.0
2023-03-31 14:20:00,225.02,225.17,224.96,224.96,2711.0,216.5414,216.6858,216.4837,216.4837,2711.0
2023-03-31 14:25:00,224.95,224.95,224.76,224.8,4329.0,216.4741,216.4741,216.2912,216.3297,4329.0
2023-03-31 14:30:00,224.81,225.13,224.74,224.95,10965.0,216.3393,216.6473,216.272,216.4741,10965.0
2023-03-31 14:35:00,224.95,225.07,224.95,224.99,4016.0,216.4741,216.5895,216.4741,216.5125,4016.0
2023-03-31 14:40:00,224.99,225.21,224.99,225.13,5584.0,216.5125,216.7243,216.5125,216.6473,5584.0
2023-03-31 14:45:00,225.08,225.13,224.85,225.06,7527.0,216.5992,216.6473,216.3778,216.5799,7527.0
2023-03-31 14:50:00,225.05,225.06,224.79,225.05,3287.0,216.5703,216.5799,216.3201,216.5703,3287.0
2023-03-31 14:55:00,225.04,225.08,224.89,225.0,5885.0,216.5607,216.5992,216.4163,216.5222,5885.0
2023-03-31 15:00:00,225.04,225.29,225.0,225.22,8414.0,216.5607,216.8012,216.5222,216.7339,8414.0
2023-03-31 15:05:00,225.25,225.32,225.05,225.14,8739.0,216.7627,216.8301,216.5703,216.6569,8739.0
2023-03-31 15:10:00,225.09,225.13,224.92,225.1,2701.0,216.6088,216.6473,216.4452,216.6184,2701.0
2023-03-31 15:15:00,225.1,225.19,224.9,224.97,13321.0,216.6184,216.705,216.4259,216.4933,13321.0
2023-03-31 15:20:00,225.02,225.19,225.02,225.09,12279.0,216.5414,216.705,216.5414,216.6088,12279.0
2023-03-31 15:25:00,225.06,225.15,224.99,225.05,4644.0,216.5799,216.6665,216.5125,216.5703,4644.0
2023-03-31 15:30:00,225.09,225.17,224.94,225.05,15046.0,216.6088,216.6858,216.4644,216.5703,15046.0
2023-03-31 15:35:00,225.0,225.06,224.88,224.94,5410.0,216.5222,216.5799,216.4067,216.4644,5410.0
2023-03-31 15:40:00,224.99,225.13,224.94,224.94,7693.0,216.5125,216.6473,216.4644,216.4644,7693.0
2023-03-31 15:45:00,224.9,224.97,224.64,224.69,16903.0,216.4259,216.4933,216.1757,216.2238,16903.0
2023-03-31 15:50:00,224.84,225.35,224.64,225.27,76024.0,216.3682,216.859,216.1757,216.782,76024.0
2023-03-31 15:55:00,225.41,225.98,225.11,225.8,75761.0,216.9167,217.4652,216.628,217.292,75761.0
2023-04-03 09:30:00,226.0,226.21,224.77,224.83,11685.0,217.4845,217.6866,216.3008,216.3586,11685.0
2023-04-03 09:35:00,225.04,225.71,224.99,225.59,6315.0,216.5607,217.2054,216.5125,217.0899,6315.0
2023-04-03 09:40:00,225.18,226.29,225.18,225.87,5637.0,216.6954,217.7636,216.6954,217.3594,5637.0
2023-04-03 09:45:00,225.82,226.39,225.76,226.29,1444.0,217.3113,217.8598,217.2535,217.7636,1444.0
2023-04-03 09:50:00,226.25,226.55,226.09,226.09,7668.0,217.7251,218.0138,217.5711,217.5711,7668.0
2023-04-03 09:55:00,226.04,226.44,226.04,226.34,4854.0,217.523,217.9079,217.523,217.8117,4854.0
2023-04-03 10:00:00,226.27,226.76,226.26,226.64,5355.0,217.7443,218.2159,217.7347,218.1004,5355.0
2023-04-03 10:05:00,226.63,227.16,226.54,227.09,3000.0,218.0908,218.6008,218.0041,218.5334,3000.0
2023-04-03 10:10:00,227.06,227.15,226.93,227.03,3405.0,218.5045,218.5912,218.3794,218.4757,3405.0
2023-04-03 10:15:00,227.07,227.16,226.98,227.05,2578.0,218.5142,218.6008,218.4276,218.4949,2578.0
2023-04-03 10:20:00,227.04,227.17,226.98,227.17,905.0,218.4853,218.6104,218.4276,218.6104,905.0
2023-04-03 10:25:00,227.06,227.18,226.97,227.11,1822.0,218.5045,218.62,218.4179,218.5527,1822.0
2023-04-03 10:30:00,227.14,227.15,226.99,226.99,1787.0,218.5815,218.5912,218.4372,218.4372,1787.0
2023-04-03 10:35:00,226.99,227.24,226.93,226.99,3260.0,218.4372,218.6778,218.3794,218.4372,3260.0
2023-04-03 10:40:00,227.01,227.01,226.91,226.98,600.0,218.4564,218.4564,218.3602,218.4276,600.0
2023-04-03 10:45:00,226.97,227.0,226.86,226.86,1973.0,218.4179,218.4468,218.3121,218.3121,1973.0
2023-04-03 10:50:00,226.9,226.98,226.76,226.77,4101.0,218.3506,218.4276,218.2159,218.2255,4101.0
2023-04-03 10:55:00,226.87,226.87,226.56,226.8,1524.0,218.3217,218.3217,218.0234,218.2543,1524.0
2023-04-03 11:00:00,226.69,226.69,226.6,226.6,900.0,218.1485,218.1485,218.0619,218.0619,900.0
2023-04-03 11:05:00,226.66,226.67,226.4,226.46,5658.0,218.1196,218.1292,217.8694,217.9272,5658.0
2023-04-03 11:10:00,226.43,226.47,226.33,226.47,2245.0,217.8983,217.9368,217.8021,217.9368,2245.0
2023-04-03 11:15:00,226.38,226.7,226.37,226.69,2566.0,217.8502,218.1581,217.8405,218.1485,2566.0
2023-04-03 11:20:00,226.56,226.67,226.56,226.59,1515.0,218.0234,218.1292,218.0234,218.0523,1515.0
2023-04-03 11:25:00,226.58,226.79,226.53,226.7,6011.0,218.0426,218.2447,217.9945,218.1581,6011.0
2023-04-03 11:30:00,226.66,226.85,226.6,226.77,3250.0,218.1196,218.3025,218.0619,218.2255,3250.0
2023-04-03 11:35:00,226.91,226.95,226.81,226.95,1383.0,218.3602,218.3987,218.264,218.3987,1383.0
2023-04-03 11:40:00,227.1,227.35,227.05,227.35,2659.0,218.543,218.7836,218.4949,218.7836,2659.0
2023-04-03 11:45:00,227.32,227.32,227.06,227.28,4472.0,218.7548,218.7548,218.5045,218.7163,4472.0
2023-04-03 11:50:00,227.31,227.31,227.17,227.25,3644.0,218.7451,218.7451,218.6104,218.6874,3644.0
2023-04-03 11:55:00,227.29,227.43,227.16,227.21,1363.0,218.7259,218.8606,218.6008,218.6489,1363.0
2023-04-03 12:00:00,227.21,227.27,227.13,227.27,613.0,218.6489,218.7066,218.5719,218.7066,613.0
2023-04-03 12:05:00,227.17,227.17,226.91,226.91,2538.0,218.6104,218.6104,218.3602,218.3602,2538.0
2023-04-03 12:10:00,226.99,227.07,226.86,226.97,1271.0,218.4372,218.5142,218.3121,218.4179,1271.0
2023-04-03 12:15:00,226.9,226.96,226.86,226.87,1532.0,218.3506,218.4083,218.3121,218.3217,1532.0
2023-04-03 12:20:00,226.8,226.82,226.65,226.73,3229.0,218.2543,218.2736,218.11,218.187,3229.0
2023-04-03 12:25:00,226.61,226.8,226.61,226.74,5609.0,218.0715,218.2543,218.0715,218.1966,5609.0
2023-04-03 12:30:00,226.75,226.83,226.74,226.83,807.0,218.2062,218.2832,218.1966,218.2832,807.0
2023-04-03 12:35:00,226.86,226.94,226.81,226.88,1600.0,218.3121,218.3891,218.264,218.3313,1600.0
2023-04-03 12:40:00,226.91,226.91,226.7,226.7,1634.0,218.3602,218.3602,218.1581,218.1581,1634.0
2023-04-03 12:45:00,226.71,226.83,226.7,226.8,2412.0,218.1677,218.2832,218.1581,218.2543,2412.0
2023-04-03 12:50:00,226.77,226.84,226.53,226.54,1129.0,218.2255,218.2928,217.9945,218.0041,1129.0
2023-04-03 12:55:00,226.49,226.58,226.39,226.58,1000.0,217.956,218.0426,217.8598,218.0426,1000.0
2023-04-03 13:00:00,226.42,226.67,226.42,226.67,1820.0,217.8887,218.1292,217.8887,218.1292,1820.0
2023-04-03 13:05:00,226.6,226.85,226.6,226.84,1173.0,218.0619,218.3025,218.0619,218.2928,1173.0
2023-04-03 13:10:00,226.92,226.92,226.68,226.73,2920.0,218.3698,218.3698,218.1389,218.187,2920.0
2023-04-03 13:15:00,226.76,226.98,226.64,226.64,14439.0,218.2159,218.4276,218.1004,218.1004,14439.0
2023-04-03 13:20:00,226.59,226.6,226.42,226.47,2332.0,218.0523,218.0619,217.8887,217.9368,2332.0
2023-04-03 13:25:00,226.66,226.83,226.65,226.76,2010.0,218.1196,218.2832,218.11,218.2159,2010.0
2023-04-03 13:30:00,226.76,226.76,226.3,226.3,4110.0,218.2159,218.2159,217.7732,217.7732,4110.0
2023-04-03 13:35:00,226.29,226.33,226.02,226.09,8351.0,217.7636,217.8021,217.5037,217.5711,8351.0
2023-04-03 13:40:00,226.16,226.16,225.91,225.93,9095.0,217.6385,217.6385,217.3979,217.4171,9095.0
2023-04-03 13:45:00,225.89,225.9,225.71,225.77,3762.0,217.3786,217.3883,217.2054,217.2632,3762.0
2023-04-03 13:50:00,225.74,225.97,225.74,225.97,2660.0,217.2343,217.4556,217.2343,217.4556,2660.0
2023-04-03 13:55:00,226.0,226.2,226.0,226.07,737.0,217.4845,217.677,217.4845,217.5519,737.0
2023-04-03 14:00:00,226.16,226.17,225.94,226.0,2287.0,217.6385,217.6481,217.4267,217.4845,2287.0
2023-04-03 14:05:00,226.0,226.18,225.96,226.05,10487.0,217.4845,217.6577,217.446,217.5326,10487.0
2023-04-03 14:10:00,226.08,226.27,226.03,226.27,3750.0,217.5615,217.7443,217.5134,217.7443,3750.0
2023-04-03 14:15:00,226.32,226.32,226.09,226.09,5007.0,217.7924,217.7924,217.5711,217.5711,5007.0
2023-04-03 14:20:00,226.04,226.3,226.04,226.13,2423.0,217.523,217.7732,217.523,217.6096,2423.0
2023-04-03 14:25:00,226.13,226.36,226.13,226.19,5849.0,217.6096,217.8309,217.6096,217.6673,5849.0
2023-04-03 14:30:00,226.19,226.35,226.16,226.26,9593.0,217.6673,217.8213,217.6385,217.7347,9593.0
2023-04-03 14:35:00,226.26,226.64,226.25,226.47,4981.0,217.7347,218.1004,217.7251,217.9368,4981.0
2023-04-03 14:40:00,226.52,226.52,226.19,226.21,3825.0,217.9849,217.9849,217.6673,217.6866,3825.0
2023-04-03 14:45:00,226.28,226.29,226.0,226.0,11319.0,217.7539,217.7636,217.4845,217.4845,11319.0
2023-04-03 14:50:00,225.96,226.27,225.95,226.13,8092.0,217.446,217.7443,217.4364,217.6096,8092.0
2023-04-03 14:55:00,226.1,226.1,225.92,226.0,9109.0,217.5807,217.5807,217.4075,217.4845,9109.0
2023-04-03 15:00:00,226.01,226.06,225.7,225.7,43261.0,217.4941,217.5422,217.1958,217.1958,43261.0
2023-04-03 15:05:00,225.81,225.88,225.4,225.46,20286.0,217.3016,217.369,216.9071,216.9648,20286.0
2023-04-03 15:10:00,225.52,225.74,225.52,225.58,20182.0,217.0226,217.2343,217.0226,217.0803,20182.0
2023-04-03 15:15:00,225.55,225.66,225.44,225.52,11863.0,217.0514,217.1573,216.9456,217.0226,11863.0
2023-04-03 15:20:00,225.54,225.55,225.26,225.35,11864.0,217.0418,217.0514,216.7724,216.859,11864.0
2023-04-03 15:25:00,225.39,225.52,225.27,225.32,30857.0,216.8975,217.0226,216.782,216.8301,30857.0
2023-04-03 15:30:00,225.28,226.1,225.27,225.94,12457.0,216.7916,217.5807,216.782,217.4267,12457.0
2023-04-03 15:35:00,225.98,226.05,225.87,225.92,13312.0,217.4652,217.5326,217.3594,217.4075,13312.0
2023-04-03 15:40:00,225.92,226.02,225.61,225.64,39146.0,217.4075,217.5037,217.1092,217.1381,39146.0
2023-04-03 15:45:00,225.62,225.66,225.46,225.47,26694.0,217.1188,217.1573,216.9648,216.9745,26694.0
2023-04-03 15:50:00,225.5,225.65,225.24,225.25,20931.0,217.0033,217.1477,216.7531,216.7627,20931.0
2023-04-03 15:55:00,225.29,225.56,225.09,225.41,83270.0,216.8012,217.0611,216.6088,216.9167,83270.0
2023-04-04 09:30:00,225.29,226.99,225.0,225.71,42339.0,216.8012,218.4372,216.5222,217.2054,42339.0
2023-04-04 09:35:00,225.71,226.02,225.0,225.2,10754.0,217.2054,217.5037,216.5222,216.7146,10754.0
2023-04-04 09:40:00,225.39,225.42,225.0,225.31,8839.0,216.8975,216.9263,216.5222,216.8205,8839.0
2023-04-04 09:45:00,225.24,225.48,225.24,225.4,9204.0,216.7531,216.9841,216.7531,216.9071,9204.0
2023-04-04 09:50:00,225.44,225.49,225.12,225.17,8085.0,216.9456,216.9937,216.6376,216.6858,8085.0
2023-04-04 09:55:00,225.14,225.16,224.76,224.94,18605.0,216.6569,216.6761,216.2912,216.4644,18605.0
2023-04-04 10:00:00,225.0,225.15,224.82,225.0,21935.0,216.5222,216.6665,216.3489,216.5222,21935.0
2023-04-04 10:05:00,225.01,225.01,224.48,224.53,10527.0,216.5318,216.5318,216.0218,216.0699,10527.0
2023-04-04 10:10:00,224.56,224.56,223.87,224.12,23526.0,216.0987,216.0987,215.4347,215.6753,23526.0
2023-04-04 10:15:00,224.12,224.23,223.86,224.11,27005.0,215.6753,215.7812,215.4251,215.6657,27005.0
2023-04-04 10:20:00,224.08,224.08,223.48,223.67,15350.0,215.6368,215.6368,215.0594,215.2423,15350.0
2023-04-04 10:25:00,223.56,223.81,223.35,223.5,26887.0,215.1364,215.377,214.9343,215.0787,26887.0
2023-04-04 10:30:00,223.5,223.77,223.31,223.31,15681.0,215.0787,215.3385,214.8958,214.8958,15681.0
2023-04-04 10:35:00,223.32,223.37,222.97,223.22,9261.0,214.9055,214.9536,214.5687,214.8092,9261.0
2023-04-04 10:40:00,223.06,223.06,222.53,222.56,9460.0,214.6553,214.6553,214.1452,214.1741,9460.0
2023-04-04 10:45:00,222.65,223.02,222.51,222.95,26044.0,214.2607,214.6168,214.126,214.5494,26044.0
2023-04-04 10:50:00,223.0,223.62,222.7,223.37,28149.0,214.5975,215.1942,214.3088,214.9536,28149.0
2023-04-04 10:55:00,223.31,223.37,223.01,223.16,6726.0,214.8958,214.9536,214.6071,214.7515,6726.0
2023-04-04 11:00:00,223.1,223.25,223.04,223.15,7414.0,214.6938,214.8381,214.636,214.7419,7414.0
2023-04-04 11:05:00,223.1,223.21,222.92,223.03,8184.0,214.6938,214.7996,214.5205,214.6264,8184.0
2023-04-04 11:10:00,222.97,223.02,222.73,222.8,7656.0,214.5687,214.6168,214.3377,214.4051,7656.0
2023-04-04 11:15:00,222.73,222.79,222.05,222.28,22927.0,214.3377,214.3954,213.6833,213.9047,22927.0
2023-04-04 11:20:00,222.22,222.28,221.91,221.94,12496.0,213.8469,213.9047,213.5486,213.5775,12496.0
2023-04-04 11:25:00,221.92,222.37,221.87,221.97,46128.0,213.5582,213.9913,213.5101,213.6063,46128.0
2023-04-04 11:30:00,222.01,222.08,221.53,221.7,15226.0,213.6448,213.7122,213.1829,213.3465,15226.0
2023-04-04 11:35:00,221.74,222.14,221.71,222.09,10344.0,213.385,213.7699,213.3561,213.7218,10344.0
2023-04-04 11:40:00,222.02,222.03,221.43,221.53,11525.0,213.6545,213.6641,213.0867,213.1829,11525.0
2023-04-04 11:45:00,221.54,221.54,220.95,220.95,9829.0,213.1925,213.1925,212.6248,212.6248,9829.0
2023-04-04 11:50:00,220.9,221.08,220.47,220.56,16013.0,212.5767,212.7499,212.1629,212.2495,16013.0
2023-04-04 11:55:00,220.58,220.64,219.99,220.11,13500.0,212.2687,212.3264,211.7009,211.8164,13500.0
2023-04-04 12:00:00,220.08,220.2,219.82,219.89,12394.0,211.7875,211.903,211.5373,211.6047,12394.0
2023-04-04 12:05:00,220.02,220.03,219.56,219.84,9142.0,211.7298,211.7394,211.2871,211.5566,9142.0
2023-04-04 12:10:00,219.85,219.9,219.33,219.36,7782.0,211.5662,211.6143,211.0658,211.0947,7782.0
2023-04-04 12:15:00,219.29,219.42,219.21,219.29,7369.0,211.0273,211.1524,210.9503,211.0273,7369.0
2023-04-04 12:20:00,219.3,219.67,219.1,219.67,6883.0,211.0369,211.393,210.8445,211.393,6883.0
2023-04-04 12:25:00,219.67,220.04,219.6,219.8,5710.0,211.393,211.7491,211.3256,211.5181,5710.0
2023-04-04 12:30:00,219.92,220.29,219.8,220.05,6462.0,211.6336,211.9896,211.5181,211.7587,6462.0
2023-04-04 12:35:00,220.05,220.47,219.99,220.36,11668.0,211.7587,212.1629,211.7009,212.057,11668.0
2023-04-04 12:40:00,220.34,220.51,220.11,220.17,12165.0,212.0378,212.2013,211.8164,211.8742,12165.0
2023-04-04 12:45:00,220.17,220.9,220.17,220.72,11315.0,211.8742,212.5767,211.8742,212.4034,11315.0
2023-04-04 12:50:00,220.71,220.74,220.35,220.51,7432.0,212.3938,212.4227,212.0474,212.2013,7432.0
2023-04-04 12:55:00,220.45,220.65,220.36,220.48,11517.0,212.1436,212.3361,212.057,212.1725,11517.0
2023-04-04 13:00:00,220.5,220.5,220.21,220.36,10307.0,212.1917,212.1917,211.9127,212.057,10307.0
2023-04-04 13:05:00,220.33,220.73,220.32,220.59,8039.0,212.0281,212.4131,212.0185,212.2783,8039.0
2023-04-04 13:10:00,220.56,220.76,220.42,220.44,14418.0,212.2495,212.4419,212.1147,212.134,14418.0
2023-04-04 13:15:00,220.49,220.96,220.48,220.96,6612.0,212.1821,212.6344,212.1725,212.6344,6612.0
2023-04-04 13:20:00,220.96,221.1,220.92,221.1,8812.0,212.6344,212.7691,212.5959,212.7691,8812.0
2023-04-04 13:25:00,221.16,221.16,220.84,220.87,6673.0,212.8269,212.8269,212.5189,212.5478,6673.0
2023-04-04 13:30:00,220.93,220.93,220.56,220.56,10243.0,212.6055,212.6055,212.2495,212.2495,10243.0
2023-04-04 13:35:00,220.55,220.83,220.28,220.38,12247.0,212.2398,212.5093,211.98,212.0762,12247.0
2023-04-04 13:40:00,220.29,220.85,220.29,220.84,13554.0,211.9896,212.5285,211.9896,212.5189,13554.0
2023-04-04 13:45:00,220.83,220.83,220.51,220.71,10050.0,212.5093,212.5093,212.2013,212.3938,10050.0
2023-04-04 13:50:00,220.78,220.97,220.57,220.57,10006.0,212.4612,212.644,212.2591,212.2591,10006.0
2023-04-04 13:55:00,220.57,220.73,220.12,220.14,25183.0,212.2591,212.4131,211.826,211.8453,25183.0
2023-04-04 14:00:00,220.08,220.2,219.96,220.03,14593.0,211.7875,211.903,211.6721,211.7394,14593.0
2023-04-04 14:05:00,220.03,220.08,219.7,219.83,17675.0,211.7394,211.7875,211.4219,211.547,17675.0
2023-04-04 14:10:00,219.83,219.92,219.56,219.61,15728.0,211.547,211.6336,211.2871,211.3353,15728.0
2023-04-04 14:15:00,219.6,219.62,219.33,219.46,14208.0,211.3256,211.3449,211.0658,211.1909,14208.0
2023-04-04 14:20:00,219.46,219.71,219.39,219.54,28977.0,211.1909,211.4315,211.1235,211.2679,28977.0
2023-04-04 14:25:00,219.65,219.68,219.23,219.27,10253.0,211.3738,211.4026,210.9696,211.0081,10253.0
2023-04-04 14:30:00,219.2,219.23,218.73,218.77,17343.0,210.9407,210.9696,210.4884,210.5269,17343.0
2023-04-04 14:35:00,218.79,219.06,218.62,219.04,42792.0,210.5462,210.806,210.3826,210.7867,42792.0
2023-04-04 14:40:00,219.04,219.17,218.97,219.13,37081.0,210.7867,210.9118,210.7194,210.8733,37081.0
2023-04-04 14:45:00,219.13,219.21,218.91,219.03,25966.0,210.8733,210.9503,210.6616,210.7771,25966.0
2023-04-04 14:50:00,219.0,219.0,218.7,218.92,13687.0,210.7482,210.7482,210.4595,210.6713,13687.0
2023-04-04 14:55:00,218.91,219.03,218.7,218.99,8272.0,210.6616,210.7771,210.4595,210.7386,8272.0
2023-04-04 15:00:00,218.95,219.12,218.84,219.05,9693.0,210.7001,210.8637,210.5943,210.7964,9693.0
2023-04-04 15:05:00,219.13,219.19,218.91,219.12,9970.0,210.8733,210.9311,210.6616,210.8637,9970.0
2023-04-04 15:10:00,219.1,219.14,218.81,219.13,10374.0,210.8445,210.883,210.5654,210.8733,10374.0
2023-04-04 15:15:00,219.13,219.19,218.72,218.77,12883.0,210.8733,210.9311,210.4788,210.5269,12883.0
2023-04-04 15:20:00,218.77,218.93,218.61,218.69,18533.0,210.5269,210.6809,210.3729,210.4499,18533.0
2023-04-04 15:25:00,218.69,218.69,218.28,218.32,20920.0,210.4499,210.4499,210.0554,210.0939,20920.0
2023-04-04 15:30:00,218.34,218.45,218.18,218.32,33088.0,210.1131,210.219,209.9591,210.0939,33088.0
2023-04-04 15:35:00,218.31,218.37,217.7,217.7,42183.0,210.0842,210.142,209.4972,209.4972,42183.0
2023-04-04 15:40:00,217.77,217.84,217.31,217.32,76182.0,209.5646,209.632,209.1219,209.1315,76182.0
2023-04-04 15:45:00,217.32,217.49,217.05,217.17,109594.0,209.1315,209.2951,208.8717,208.9872,109594.0
2023-04-04 15:50:00,217.21,217.81,217.17,217.44,131557.0,209.0257,209.6031,208.9872,209.247,131557.0
2023-04-04 15:55:00,217.52,218.23,217.27,218.22,187366.0,209.324,210.0073,209.0834,209.9976,187366.0
2023-04-05 09:30:00,220.14,220.14,218.1,219.11,41470.0,211.8453,211.8453,209.8822,210.8541,41470.0
2023-04-05 09:35:00,219.13,219.65,219.0,219.49,14760.0,210.8733,211.3738,210.7482,211.2198,14760.0
2023-04-05 09:40:00,219.52,219.67,219.34,219.59,19639.0,211.2486,211.393,211.0754,211.316,19639.0
2023-04-05 09:45:00,219.57,219.85,219.52,219.56,7412.0,211.2968,211.5662,211.2486,211.2871,7412.0
2023-04-05 09:50:00,219.56,219.81,219.33,219.8,7259.0,211.2871,211.5277,211.0658,211.5181,7259.0
2023-04-05 09:55:00,219.73,219.78,219.26,219.33,11507.0,211.4507,211.4989,210.9984,211.0658,11507.0
2023-04-05 10:00:00,219.39,219.39,218.99,219.08,21983.0,211.1235,211.1235,210.7386,210.8252,21983.0
2023-04-05 10:05:00,219.08,219.42,218.96,219.23,24286.0,210.8252,211.1524,210.7098,210.9696,24286.0
2023-04-05 10:10:00,219.23,219.24,218.77,218.82,18816.0,210.9696,210.9792,210.5269,210.575,18816.0
2023-04-05 10:15:00,218.75,219.0,218.58,219.0,22066.0,210.5077,210.7482,210.3441,210.7482,22066.0
2023-04-05 10:20:00,219.06,219.18,219.02,219.09,12994.0,210.806,210.9215,210.7675,210.8349,12994.0
2023-04-05 10:25:00,219.09,219.16,218.94,218.97,17144.0,210.8349,210.9022,210.6905,210.7194,17144.0
2023-04-05 10:30:00,218.95,219.42,218.95,219.36,23717.0,210.7001,211.1524,210.7001,211.0947,23717.0
2023-04-05 10:35:00,219.36,219.94,219.32,219.93,9731.0,211.0947,211.6528,211.0562,211.6432,9731.0
2023-04-05 10:40:00,219.91,220.25,219.84,220.09,9485.0,211.624,211.9511,211.5566,211.7972,9485.0
2023-04-05 10:45:00,220.11,220.54,220.09,220.31,5600.0,211.8164,212.2302,211.7972,212.0089,5600.0
2023-04-05 10:50:00,220.25,220.39,220.25,220.38,3567.0,211.9511,212.0859,211.9511,212.0762,3567.0
2023-04-05 10:55:00,220.37,220.96,220.35,220.89,7054.0,212.0666,212.6344,212.0474,212.567,7054.0
2023-04-05 11:00:00,220.89,221.12,220.8,220.99,6748.0,212.567,212.7884,212.4804,212.6633,6748.0
2023-04-05 11:05:00,221.22,221.29,220.85,220.92,7041.0,212.8846,212.952,212.5285,212.5959,7041.0
2023-04-05 11:10:00,220.89,221.09,220.88,221.06,2010.0,212.567,212.7595,212.5574,212.7306,2010.0
2023-04-05 11:15:00,221.14,221.32,221.02,221.02,8864.0,212.8076,212.9808,212.6921,212.6921,8864.0
2023-04-05 11:20:00,220.94,221.04,220.63,220.67,12339.0,212.6151,212.7114,212.3168,212.3553,12339.0
2023-04-05 11:25:00,220.71,220.72,220.47,220.6,7219.0,212.3938,212.4034,212.1629,212.288,7219.0
2023-04-05 11:30:00,220.61,221.2,220.52,221.2,6800.0,212.2976,212.8653,212.211,212.8653,6800.0
2023-04-05 11:35:00,221.2,221.64,221.16,221.53,9085.0,212.8653,213.2888,212.8269,213.1829,9085.0
2023-04-05 11:40:00,221.61,221.7,221.55,221.56,8435.0,213.2599,213.3465,213.2022,213.2118,8435.0
2023-04-05 11:45:00,221.56,221.71,221.44,221.71,9223.0,213.2118,213.3561,213.0963,213.3561,9223.0
2023-04-05 11:50:00,221.68,221.75,221.31,221.31,6032.0,213.3273,213.3946,212.9712,212.9712,6032.0
2023-04-05 11:55:00,221.29,221.44,221.28,221.31,2717.0,212.952,213.0963,212.9423,212.9712,2717.0
2023-04-05 12:00:00,221.37,221.46,221.22,221.22,2389.0,213.0289,213.1156,212.8846,212.8846,2389.0
2023-04-05 12:05:00,221.22,221.58,221.22,221.48,2055.0,212.8846,213.231,212.8846,213.1348,2055.0
2023-04-05 12:10:00,221.53,221.8,221.48,221.49,6535.0,213.1829,213.4427,213.1348,213.1444,6535.0
2023-04-05 12:15:00,221.55,221.71,221.54,221.71,2050.0,213.2022,213.3561,213.1925,213.3561,2050.0
2023-04-05 12:20:00,221.63,221.76,221.5,221.52,2201.0,213.2791,213.4042,213.154,213.1733,2201.0
2023-04-05 12:25:00,221.5,221.55,221.21,221.29,6007.0,213.154,213.2022,212.875,212.952,6007.0
2023-04-05 12:30:00,221.27,221.57,221.18,221.57,2140.0,212.9327,213.2214,212.8461,213.2214,2140.0
2023-04-05 12:35:00,221.59,221.65,221.15,221.19,9605.0,213.2407,213.2984,212.8172,212.8557,9605.0
2023-04-05 12:40:00,221.15,221.23,221.04,221.07,5500.0,212.8172,212.8942,212.7114,212.7402,5500.0
2023-04-05 12:45:00,221.05,221.05,220.89,220.93,1700.0,212.721,212.721,212.567,212.6055,1700.0
2023-04-05 12:50:00,220.93,221.24,220.92,221.08,5973.0,212.6055,212.9038,212.5959,212.7499,5973.0
2023-04-05 12:55:00,221.11,221.11,220.95,221.1,3616.0,212.7787,212.7787,212.6248,212.7691,3616.0
2023-04-05 13:00:00,221.03,221.03,220.94,221.0,3824.0,212.7018,212.7018,212.6151,212.6729,3824.0
2023-04-05 13:05:00,220.98,221.21,220.98,221.15,4874.0,212.6536,212.875,212.6536,212.8172,4874.0
2023-04-05 13:10:00,221.18,221.24,221.05,221.2,6364.0,212.8461,212.9038,212.721,212.8653,6364.0
2023-04-05 13:15:00,221.13,221.26,221.05,221.19,5549.0,212.798,212.9231,212.721,212.8557,5549.0
2023-04-05 13:20:00,221.23,221.28,221.14,221.28,3775.0,212.8942,212.9423,212.8076,212.9423,3775.0
2023-04-05 13:25:00,221.3,221.51,221.28,221.37,3032.0,212.9616,213.1637,212.9423,213.0289,3032.0
2023-04-05 13:30:00,221.43,221.44,221.23,221.24,8049.0,213.0867,213.0963,212.8942,212.9038,8049.0
2023-04-05 13:35:00,221.18,221.3,221.16,221.27,3774.0,212.8461,212.9616,212.8269,212.9327,3774.0
2023-04-05 13:40:00,221.23,221.23,221.04,221.08,2132.0,212.8942,212.8942,212.7114,212.7499,2132.0
2023-04-05 13:45:00,221.1,221.14,221.0,221.14,2542.0,212.7691,212.8076,212.6729,212.8076,2542.0
2023-04-05 13:50:00,221.19,221.27,221.15,221.15,1592.0,212.8557,212.9327,212.8172,212.8172,1592.0
2023-04-05 13:55:00,221.2,221.35,221.14,221.23,5968.0,212.8653,213.0097,212.8076,212.8942,5968.0
2023-04-05 14:00:00,221.28,221.52,221.22,221.52,6094.0,212.9423,213.1733,212.8846,213.1733,6094.0
2023-04-05 14:05:00,221.52,221.86,221.52,221.65,3010.0,213.1733,213.5005,213.1733,213.2984,3010.0
2023-04-05 14:10:00,221.64,221.64,221.43,221.45,4702.0,213.2888,213.2888,213.0867,213.1059,4702.0
2023-04-05 14:15:00,221.52,221.52,221.33,221.5,4352.0,213.1733,213.1733,212.9905,213.154,4352.0
2023-04-05 14:20:00,221.46,221.57,221.37,221.42,3266.0,213.1156,213.2214,213.0289,213.0771,3266.0
2023-04-05 14:25:00,221.49,221.57,221.37,221.54,2935.0,213.1444,213.2214,213.0289,213.1925,2935.0
2023-04-05 14:30:00,221.45,221.58,221.25,221.42,9532.0,213.1059,213.231,212.9135,213.0771,9532.0
2023-04-05 14:35:00,221.51,221.72,221.26,221.54,22416.0,213.1637,213.3658,212.9231,213.1925,22416.0
2023-04-05 14:40:00,221.53,221.69,221.32,221.43,4810.0,213.1829,213.3369,212.9808,213.0867,4810.0
2023-04-05 14:45:00,221.48,221.53,221.19,221.19,7812.0,213.1348,213.1829,212.8557,212.8557,7812.0
2023-04-05 14:50:00,221.25,221.26,221.04,221.04,6953.0,212.9135,212.9231,212.7114,212.7114,6953.0
2023-04-05 14:55:00,221.08,221.22,220.97,221.13,12874.0,212.7499,212.8846,212.644,212.798,12874.0
2023-04-05 15:00:00,221.11,221.36,221.02,221.36,8476.0,212.7787,213.0193,212.6921,213.0193,8476.0
2023-04-05 15:05:00,221.32,221.32,221.04,221.05,4629.0,212.9808,212.9808,212.7114,212.721,4629.0
2023-04-05 15:10:00,221.06,221.3,220.95,221.22,8965.0,212.7306,212.9616,212.6248,212.8846,8965.0
2023-04-05 15:15:00,221.27,221.4,221.16,221.23,6551.0,212.9327,213.0578,212.8269,212.8942,6551.0
2023-04-05 15:20:00,221.27,221.54,221.19,221.48,5142.0,212.9327,213.1925,212.8557,213.1348,5142.0
2023-04-05 15:25:00,221.45,221.77,221.39,221.61,10175.0,213.1059,213.4139,213.0482,213.2599,10175.0
2023-04-05 15:30:00,221.67,221.89,221.59,221.74,9863.0,213.3176,213.5294,213.2407,213.385,9863.0
2023-04-05 15:35:00,221.76,221.87,221.65,221.73,11065.0,213.4042,213.5101,213.2984,213.3754,11065.0
2023-04-05 15:40:00,221.68,221.84,221.49,221.76,25365.0,213.3273,213.4812,213.1444,213.4042,25365.0
2023-04-05 15:45:00,221.76,221.85,221.4,221.45,27818.0,213.4042,213.4909,213.0578,213.1059,27818.0
2023-04-05 15:50:00,221.51,221.66,221.32,221.53,35730.0,213.1637,213.308,212.9808,213.1829,35730.0
2023-04-05 15:55:00,221.53,221.65,221.34,221.61,81820.0,213.1829,213.2984,213.0001,213.2599,81820.0
2023-04-06 09:30:00,224.0,224.08,221.56,223.73,75193.0,215.5598,215.6368,213.2118,215.3,75193.0
2023-04-06 09:35:00,223.75,225.27,223.75,224.8,21932.0,215.3193,216.782,215.3193,216.3297,21932.0
2023-04-06 09:40:00,224.92,226.5,223.01,223.15,40783.0,216.4452,217.9656,214.6071,214.7419,40783.0
2023-04-06 09:45:00,223.09,223.92,221.82,222.1,31049.0,214.6841,215.4829,213.462,213.7314,31049.0
2023-04-06 09:50:00,222.53,222.87,221.47,222.01,21504.0,214.1452,214.4724,213.1252,213.6448,21504.0
2023-04-06 09:55:00,222.01,222.38,221.05,221.05,25248.0,213.6448,214.0009,212.721,212.721,25248.0
2023-04-06 10:00:00,221.21,222.79,221.01,222.36,21918.0,212.875,214.3954,212.6825,213.9816,21918.0
2023-04-06 10:05:00,222.53,222.53,221.87,222.31,5119.0,214.1452,214.1452,213.5101,213.9335,5119.0
2023-04-06 10:10:00,222.23,222.8,222.21,222.74,11732.0,213.8565,214.4051,213.8373,214.3473,11732.0
2023-04-06 10:15:00,222.74,224.3,222.54,224.3,12185.0,214.3473,215.8485,214.1549,215.8485,12185.0
2023-04-06 10:20:00,224.02,224.03,223.49,223.7,8800.0,215.5791,215.5887,215.0691,215.2712,8800.0
2023-04-06 10:25:00,223.65,224.34,223.49,223.88,14979.0,215.223,215.887,215.0691,215.4444,14979.0
2023-04-06 10:30:00,223.75,223.85,223.45,223.65,12978.0,215.3193,215.4155,215.0306,215.223,12978.0
2023-04-06 10:35:00,223.66,223.75,222.97,223.36,4079.0,215.2327,215.3193,214.5687,214.944,4079.0
2023-04-06 10:40:00,223.36,223.75,223.21,223.75,8436.0,214.944,215.3193,214.7996,215.3193,8436.0
2023-04-06 10:45:00,223.74,223.87,222.95,222.97,10198.0,215.3096,215.4347,214.5494,214.5687,10198.0
2023-04-06 10:50:00,223.27,223.27,222.4,222.4,2445.0,214.8574,214.8574,214.0201,214.0201,2445.0
2023-04-06 10:55:00,222.47,223.22,222.34,223.05,7617.0,214.0875,214.8092,213.9624,214.6456,7617.0
2023-04-06 11:00:00,223.05,223.34,222.68,223.13,7166.0,214.6456,214.9247,214.2896,214.7226,7166.0
2023-04-06 11:05:00,223.13,223.22,222.99,222.99,3790.0,214.7226,214.8092,214.5879,214.5879,3790.0
2023-04-06 11:10:00,223.17,223.22,222.75,222.83,12303.0,214.7611,214.8092,214.3569,214.4339,12303.0
2023-04-06 11:15:00,223.0,223.5,222.99,223.48,11010.0,214.5975,215.0787,214.5879,215.0594,11010.0
2023-04-06 11:20:00,223.47,224.49,223.32,224.17,23342.0,215.0498,216.0314,214.9055,215.7234,23342.0
2023-04-06 11:25:00,224.19,224.75,223.7,224.45,18603.0,215.7427,216.2816,215.2712,215.9929,18603.0
2023-04-06 11:30:00,224.38,224.54,223.62,224.19,41126.0,215.9255,216.0795,215.1942,215.7427,41126.0
2023-04-06 11:35:00,224.3,224.47,224.25,224.4,2708.0,215.8485,216.0121,215.8004,215.9448,2708.0
2023-04-06 11:40:00,224.41,224.55,223.28,223.51,14038.0,215.9544,216.0891,214.867,215.0883,14038.0
2023-04-06 11:45:00,223.52,224.18,223.44,223.61,20262.0,215.0979,215.7331,215.0209,215.1845,20262.0
2023-04-06 11:50:00,223.53,223.94,223.48,223.92,13858.0,215.1076,215.5021,215.0594,215.4829,13858.0
2023-04-06 11:55:00,223.98,224.28,223.9,224.14,20036.0,215.5406,215.8293,215.4636,215.6946,20036.0
2023-04-06 12:00:00,224.17,224.66,224.12,224.26,12458.0,215.7234,216.195,215.6753,215.8101,12458.0
2023-04-06 12:05:00,224.03,224.27,223.96,224.02,15430.0,215.5887,215.8197,215.5214,215.5791,15430.0
2023-04-06 12:10:00,224.03,224.03,223.78,223.97,10892.0,215.5887,215.5887,215.3481,215.531,10892.0
2023-04-06 12:15:00,224.03,224.1,223.42,223.42,6111.0,215.5887,215.6561,215.0017,215.0017,6111.0
2023-04-06 12:20:00,223.45,223.45,223.17,223.31,3558.0,215.0306,215.0306,214.7611,214.8958,3558.0
2023-04-06 12:25:00,223.31,223.7,223.3,223.7,2953.0,214.8958,215.2712,214.8862,215.2712,2953.0
2023-04-06 12:30:00,223.71,223.81,223.57,223.67,3342.0,215.2808,215.377,215.146,215.2423,3342.0
2023-04-06 12:35:00,223.67,223.81,223.39,223.39,4600.0,215.2423,215.377,214.9728,214.9728,4600.0
2023-04-06 12:40:00,223.33,223.83,223.24,223.79,5153.0,214.9151,215.3963,214.8285,215.3578,5153.0
2023-04-06 12:45:00,223.78,224.19,223.78,224.1,11290.0,215.3481,215.7427,215.3481,215.6561,11290.0
2023-04-06 12:50:00,224.09,224.21,224.09,224.2,3692.0,215.6465,215.7619,215.6465,215.7523,3692.0
2023-04-06 12:55:00,224.16,224.28,224.04,224.09,11083.0,215.7138,215.8293,215.5983,215.6465,11083.0
2023-04-06 13:00:00,224.1,224.17,223.91,224.01,8623.0,215.6561,215.7234,215.4732,215.5695,8623.0
2023-04-06 13:05:00,224.01,224.08,223.85,224.01,9017.0,215.5695,215.6368,215.4155,215.5695,9017.0
2023-04-06 13:10:00,224.02,224.08,223.96,224.04,5910.0,215.5791,215.6368,215.5214,215.5983,5910.0
2023-04-06 13:15:00,224.07,224.07,223.69,223.8,9850.0,215.6272,215.6272,215.2615,215.3674,9850.0
2023-04-06 13:20:00,223.85,223.85,223.52,223.84,11890.0,215.4155,215.4155,215.0979,215.4059,11890.0
2023-04-06 13:25:00,223.89,223.95,223.73,223.92,4001.0,215.454,215.5117,215.3,215.4829,4001.0
2023-04-06 13:30:00,223.97,224.07,223.68,223.72,9185.0,215.531,215.6272,215.2519,215.2904,9185.0
2023-04-06 13:35:00,223.8,223.86,223.63,223.65,9855.0,215.3674,215.4251,215.2038,215.223,9855.0
2023-04-06 13:40:00,223.75,223.77,223.64,223.71,5287.0,215.3193,215.3385,215.2134,215.2808,5287.0
2023-04-06 13:45:00,223.76,223.76,223.52,223.7,7586.0,215.3289,215.3289,215.0979,215.2712,7586.0
2023-04-06 13:50:00,223.73,223.82,223.62,223.66,6591.0,215.3,215.3866,215.1942,215.2327,6591.0
2023-04-06 13:55:00,223.66,223.75,223.6,223.62,8187.0,215.2327,215.3193,215.1749,215.1942,8187.0
2023-04-06 14:00:00,223.61,224.21,223.51,223.93,54013.0,215.1845,215.7619,215.0883,215.4925,54013.0
2023-04-06 14:05:00,224.01,224.09,223.86,224.05,15300.0,215.5695,215.6465,215.4251,215.608,15300.0
2023-04-06 14:10:00,224.01,224.08,223.94,224.02,10556.0,215.5695,215.6368,215.5021,215.5791,10556.0
2023-04-06 14:15:00,223.99,224.08,223.82,223.82,15131.0,215.5502,215.6368,215.3866,215.3866,15131.0
2023-04-06 14:20:00,223.84,224.02,223.82,223.94,12703.0,215.4059,215.5791,215.3866,215.5021,12703.0
2023-04-06 14:25:00,223.97,224.12,223.96,224.12,4607.0,215.531,215.6753,215.5214,215.6753,4607.0
2023-04-06 14:30:00,224.12,224.12,223.95,224.05,11453.0,215.6753,215.6753,215.5117,215.608,11453.0
2023-04-06 14:35:00,224.05,224.05,223.7,223.73,19284.0,215.608,215.608,215.2712,215.3,19284.0
2023-04-06 14:40:00,223.86,223.86,223.44,223.65,5603.0,215.4251,215.4251,215.0209,215.223,5603.0
2023-04-06 14:45:00,223.65,223.71,223.55,223.7,6317.0,215.223,215.2808,215.1268,215.2712,6317.0
2023-04-06 14:50:00,223.71,223.84,223.71,223.79,8959.0,215.2808,215.4059,215.2808,215.3578,8959.0
2023-04-06 14:55:00,223.79,223.94,223.76,223.9,8902.0,215.3578,215.5021,215.3289,215.4636,8902.0
2023-04-06 15:00:00,223.9,224.0,223.9,223.97,6246.0,215.4636,215.5598,215.4636,215.531,6246.0
2023-04-06 15:05:00,223.97,224.01,223.77,223.85,8813.0,215.531,215.5695,215.3385,215.4155,8813.0
2023-04-06 15:10:00,223.85,224.03,223.7,223.94,12154.0,215.4155,215.5887,215.2712,215.5021,12154.0
2023-04-06 15:15:00,223.97,224.01,223.84,223.91,7379.0,215.531,215.5695,215.4059,215.4732,7379.0
2023-04-06 15:20:00,223.92,224.12,223.88,223.92,15277.0,215.4829,215.6753,215.4444,215.4829,15277.0
2023-04-06 15:25:00,223.98,224.16,223.91,224.12,14691.0,215.5406,215.7138,215.4732,215.6753,14691.0
2023-04-06 15:30:00,224.12,224.36,224.12,224.33,16349.0,215.6753,215.9063,215.6753,215.8774,16349.0
2023-04-06 15:35:00,224.31,224.37,223.7,223.71,19575.0,215.8582,215.9159,215.2712,215.2808,19575.0
2023-04-06 15:40:00,223.76,223.77,223.47,223.56,17437.0,215.3289,215.3385,215.0498,215.1364,17437.0
2023-04-06 15:45:00,223.58,224.32,223.35,224.32,56565.0,215.1557,215.8678,214.9343,215.8678,56565.0
2023-04-06 15:50:00,224.36,224.48,224.07,224.31,40480.0,215.9063,216.0218,215.6272,215.8582,40480.0
2023-04-06 15:55:00,224.31,224.81,224.24,224.72,101100.0,215.8582,216.3393,215.7908,216.2527,101100.0
2023-04-10 09:30:00,225.95,226.7,224.14,224.14,25150.0,217.4364,218.1581,215.6946,215.6946,25150.0
2023-04-10 09:35:00,224.25,224.34,223.47,223.53,21727.0,215.8004,215.887,215.0498,215.1076,21727.0
2023-04-10 09:40:00,223.34,223.69,223.12,223.69,6585.0,214.9247,215.2615,214.713,215.2615,6585.0
2023-04-10 09:45:00,223.77,224.15,223.46,223.94,21588.0,215.3385,215.7042,215.0402,215.5021,21588.0
2023-04-10 09:50:00,224.09,224.9,223.87,224.56,8051.0,215.6465,216.4259,215.4347,216.0987,8051.0
2023-04-10 09:55:00,224.62,224.88,224.13,224.6,8683.0,216.1565,216.4067,215.6849,216.1372,8683.0
2023-04-10 10:00:00,225.02,225.44,224.63,225.16,3469.0,216.5414,216.9456,216.1661,216.6761,3469.0
2023-04-10 10:05:00,225.18,225.3,224.72,225.01,22532.0,216.6954,216.8109,216.2527,216.5318,22532.0
2023-04-10 10:10:00,225.01,225.11,224.42,224.55,14448.0,216.5318,216.628,215.964,216.0891,14448.0
2023-04-10 10:15:00,224.71,225.2,224.51,224.8,7484.0,216.2431,216.7146,216.0506,216.3297,7484.0
2023-04-10 10:20:00,224.73,224.79,224.15,224.31,11674.0,216.2623,216.3201,215.7042,215.8582,11674.0
2023-04-10 10:25:00,224.3,224.58,224.09,224.43,16773.0,215.8485,216.118,215.6465,215.9736,16773.0
2023-04-10 10:30:00,224.52,224.78,224.21,224.74,34275.0,216.0603,216.3105,215.7619,216.272,34275.0
2023-04-10 10:35:00,224.74,224.91,224.55,224.58,19282.0,216.272,216.4356,216.0891,216.118,19282.0
2023-04-10 10:40:00,224.58,224.72,224.28,224.47,10891.0,216.118,216.2527,215.8293,216.0121,10891.0
2023-04-10 10:45:00,224.4,224.44,224.09,224.32,8318.0,215.9448,215.9833,215.6465,215.8678,8318.0
2023-04-10 10:50:00,224.32,224.59,224.27,224.37,8170.0,215.8678,216.1276,215.8197,215.9159,8170.0
2023-04-10 10:55:00,224.44,224.45,224.1,224.12,4941.0,215.9833,215.9929,215.6561,215.6753,4941.0
2023-04-10 11:00:00,224.1,224.24,223.95,224.02,5183.0,215.6561,215.7908,215.5117,215.5791,5183.0
2023-04-10 11:05:00,224.0,224.07,223.83,223.84,3026.0,215.5598,215.6272,215.3963,215.4059,3026.0
2023-04-10 11:10:00,223.84,224.02,223.81,223.91,8095.0,215.4059,215.5791,215.377,215.4732,8095.0
2023-04-10 11:15:00,223.89,223.91,223.72,223.91,6202.0,215.454,215.4732,215.2904,215.4732,6202.0
2023-04-10 11:20:00,223.87,224.02,223.75,223.88,5858.0,215.4347,215.5791,215.3193,215.4444,5858.0
2023-04-10 11:25:00,223.89,224.01,223.66,223.92,43420.0,215.454,215.5695,215.2327,215.4829,43420.0
2023-04-10 11:30:00,223.92,223.92,223.52,223.76,10008.0,215.4829,215.4829,215.0979,215.3289,10008.0
2023-04-10 11:35:00,223.74,223.83,223.72,223.77,3173.0,215.3096,215.3963,215.2904,215.3385,3173.0
2023-04-10 11:40:00,223.77,224.27,223.73,224.27,7673.0,215.3385,215.8197,215.3,215.8197,7673.0
2023-04-10 11:45:00,224.16,224.56,224.15,224.56,2518.0,215.7138,216.0987,215.7042,216.0987,2518.0
2023-04-10 11:50:00,224.56,224.57,223.88,224.0,7209.0,216.0987,216.1084,215.4444,215.5598,7209.0
2023-04-10 11:55:00,224.02,224.1,223.85,224.1,5820.0,215.5791,215.6561,215.4155,215.6561,5820.0
2023-04-10 12:00:00,224.09,224.09,223.98,223.98,3207.0,215.6465,215.6465,215.5406,215.5406,3207.0
2023-04-10 12:05:00,223.98,223.98,223.83,223.85,4679.0,215.5406,215.5406,215.3963,215.4155,4679.0
2023-04-10 12:10:00,223.88,224.04,223.8,223.82,7761.0,215.4444,215.5983,215.3674,215.3866,7761.0
2023-04-10 12:15:00,223.9,224.1,223.89,224.0,6750.0,215.4636,215.6561,215.454,215.5598,6750.0
2023-04-10 12:20:00,224.03,224.07,223.82,223.89,4303.0,215.5887,215.6272,215.3866,215.454,4303.0
2023-04-10 12:25:00,223.89,223.89,223.67,223.78,3643.0,215.454,215.454,215.2423,215.3481,3643.0
2023-04-10 12:30:00,223.79,224.01,223.69,224.01,4697.0,215.3578,215.5695,215.2615,215.5695,4697.0
2023-04-10 12:35:00,224.01,224.07,223.95,224.03,17163.0,215.5695,215.6272,215.5117,215.5887,17163.0
2023-04-10 12:40:00,224.04,224.04,223.96,224.01,6028.0,215.5983,215.5983,215.5214,215.5695,6028.0
2023-04-10 12:45:00,224.05,224.06,223.95,224.03,5098.0,215.608,215.6176,215.5117,215.5887,5098.0
2023-04-10 12:50:00,224.03,224.05,223.91,223.94,6263.0,215.5887,215.608,215.4732,215.5021,6263.0
2023-04-10 12:55:00,223.96,223.96,223.86,223.94,2937.0,215.5214,215.5214,215.4251,215.5021,2937.0
2023-04-10 13:00:00,223.95,224.05,223.95,224.04,4539.0,215.5117,215.608,215.5117,215.5983,4539.0
2023-04-10 13:05:00,224.03,224.07,223.91,224.07,3335.0,215.5887,215.6272,215.4732,215.6272,3335.0
2023-04-10 13:10:00,224.04,224.06,223.88,223.97,5187.0,215.5983,215.6176,215.4444,215.531,5187.0
2023-04-10 13:15:00,223.98,224.07,223.96,224.03,13142.0,215.5406,215.6272,215.5214,215.5887,13142.0
2023-04-10 13:20:00,224.0,224.06,223.94,223.98,4199.0,215.5598,215.6176,215.5021,215.5406,4199.0
2023-04-10 13:25:00,223.98,224.04,223.91,224.0,6401.0,215.5406,215.5983,215.4732,215.5598,6401.0
2023-04-10 13:30:00,224.0,224.02,223.85,224.0,4154.0,215.5598,215.5791,215.4155,215.5598,4154.0
2023-04-10 13:35:00,224.04,224.06,223.89,223.89,7960.0,215.5983,215.6176,215.454,215.454,7960.0
2023-04-10 13:40:00,223.95,224.14,223.83,224.03,6099.0,215.5117,215.6946,215.3963,215.5887,6099.0
2023-04-10 13:45:00,224.12,224.31,224.12,224.28,1838.0,215.6753,215.8582,215.6753,215.8293,1838.0
2023-04-10 13:50:00,224.28,224.46,224.24,224.32,3700.0,215.8293,216.0025,215.7908,215.8678,3700.0
2023-04-10 13:55:00,224.32,224.32,224.11,224.28,2772.0,215.8678,215.8678,215.6657,215.8293,2772.0
2023-04-10 14:00:00,224.22,224.23,224.0,224.07,3585.0,215.7716,215.7812,215.5598,215.6272,3585.0
2023-04-10 14:05:00,224.11,224.19,224.1,224.15,2653.0,215.6657,215.7427,215.6561,215.7042,2653.0
2023-04-10 14:10:00,224.15,224.15,224.04,224.08,3068.0,215.7042,215.7042,215.5983,215.6368,3068.0
2023-04-10 14:15:00,224.09,224.18,224.06,224.07,4544.0,215.6465,215.7331,215.6176,215.6272,4544.0
2023-04-10 14:20:00,224.07,224.11,223.99,223.99,6067.0,215.6272,215.6657,215.5502,215.5502,6067.0
2023-04-10 14:25:00,223.96,224.03,223.92,224.03,3875.0,215.5214,215.5887,215.4829,215.5887,3875.0
2023-04-10 14:30:00,224.03,224.08,223.91,223.91,6975.0,215.5887,215.6368,215.4732,215.4732,6975.0
2023-04-10 14:35:00,223.92,223.97,223.83,223.94,5402.0,215.4829,215.531,215.3963,215.5021,5402.0
2023-04-10 14:40:00,223.95,223.95,223.7,223.84,3938.0,215.5117,215.5117,215.2712,215.4059,3938.0
2023-04-10 14:45:00,223.82,224.05,223.76,223.94,5668.0,215.3866,215.608,215.3289,215.5021,5668.0
2023-04-10 14:50:00,223.97,224.23,223.94,224.08,31140.0,215.531,215.7812,215.5021,215.6368,31140.0
2023-04-10 14:55:00,224.04,224.3,224.04,224.23,4971.0,215.5983,215.8485,215.5983,215.7812,4971.0
2023-04-10 15:00:00,224.25,224.29,224.08,224.09,2783.0,215.8004,215.8389,215.6368,215.6465,2783.0
2023-04-10 15:05:00,224.15,224.15,223.93,224.0,9904.0,215.7042,215.7042,215.4925,215.5598,9904.0
2023-04-10 15:10:00,223.98,224.0,223.89,223.9,6559.0,215.5406,215.5598,215.454,215.4636,6559.0
2023-04-10 15:15:00,223.89,223.97,223.82,223.87,6233.0,215.454,215.531,215.3866,215.4347,6233.0
2023-04-10 15:20:00,223.87,223.87,223.5,223.5,10883.0,215.4347,215.4347,215.0787,215.0787,10883.0
2023-04-10 15:25:00,223.42,223.47,223.25,223.46,8278.0,215.0017,215.0498,214.8381,215.0402,8278.0
2023-04-10 15:30:00,223.47,223.52,223.15,223.2,18101.0,215.0498,215.0979,214.7419,214.79,18101.0
2023-04-10 15:35:00,223.2,223.44,223.04,223.39,33125.0,214.79,215.0209,214.636,214.9728,33125.0
2023-04-10 15:40:00,223.41,224.02,223.41,223.99,26531.0,214.9921,215.5791,214.9921,215.5502,26531.0
2023-04-10 15:45:00,224.01,224.35,223.91,224.12,36371.0,215.5695,215.8967,215.4732,215.6753,36371.0
2023-04-10 15:50:00,224.14,224.56,224.03,224.24,72200.0,215.6946,216.0987,215.5887,215.7908,72200.0
2023-04-10 15:55:00,224.21,224.76,224.17,224.74,147201.0,215.7619,216.2912,215.7234,216.272,147201.0
2023-04-11 09:30:00,224.07,225.48,224.06,225.42,13085.0,215.6272,216.9841,215.6176,216.9263,13085.0
2023-04-11 09:35:00,225.48,225.59,224.84,225.17,4742.0,216.9841,217.0899,216.3682,216.6858,4742.0
2023-04-11 09:40:00,224.99,225.46,224.75,225.37,3802.0,216.5125,216.9648,216.2816,216.8782,3802.0
2023-04-11 09:45:00,225.24,225.6,225.1,225.56,5158.0,216.7531,217.0996,216.6184,217.0611,5158.0
2023-04-11 09:50:00,225.51,225.92,225.5,225.84,4404.0,217.013,217.4075,217.0033,217.3305,4404.0
2023-04-11 09:55:00,225.84,226.08,225.47,225.48,9237.0,217.3305,217.5615,216.9745,216.9841,9237.0
2023-04-11 10:00:00,225.39,225.82,225.39,225.74,12829.0,216.8975,217.3113,216.8975,217.2343,12829.0
2023-04-11 10:05:00,225.82,226.02,225.8,226.0,3938.0,217.3113,217.5037,217.292,217.4845,3938.0
2023-04-11 10:10:00,225.9,226.02,225.8,225.92,4573.0,217.3883,217.5037,217.292,217.4075,4573.0
2023-04-11 10:15:00,225.93,225.98,225.84,225.86,5345.0,217.4171,217.4652,217.3305,217.3498,5345.0
2023-04-11 10:20:00,225.9,226.33,225.9,226.33,5287.0,217.3883,217.8021,217.3883,217.8021,5287.0
2023-04-11 10:25:00,226.33,226.43,226.23,226.4,5767.0,217.8021,217.8983,217.7058,217.8694,5767.0
2023-04-11 10:30:00,226.33,226.55,226.25,226.39,5500.0,217.8021,218.0138,217.7251,217.8598,5500.0
2023-04-11 10:35:00,226.31,226.38,226.2,226.38,3000.0,217.7828,217.8502,217.677,217.8502,3000.0
2023-04-11 10:40:00,226.33,226.54,226.28,226.41,4548.0,217.8021,218.0041,217.7539,217.879,4548.0
2023-04-11 10:45:00,226.49,226.7,226.4,226.68,5868.0,217.956,218.1581,217.8694,218.1389,5868.0
2023-04-11 10:50:00,226.8,226.93,226.73,226.93,1275.0,218.2543,218.3794,218.187,218.3794,1275.0
2023-04-11 10:55:00,226.88,227.07,226.77,226.98,2805.0,218.3313,218.5142,218.2255,218.4276,2805.0
2023-04-11 11:00:00,227.03,227.24,226.92,227.24,5115.0,218.4757,218.6778,218.3698,218.6778,5115.0
2023-04-11 11:05:00,227.25,227.59,227.2,227.53,6456.0,218.6874,219.0146,218.6393,218.9568,6456.0
2023-04-11 11:10:00,227.48,227.8,227.47,227.69,1844.0,218.9087,219.2167,218.8991,219.1108,1844.0
2023-04-11 11:15:00,227.77,228.2,227.77,228.2,7199.0,219.1878,219.6016,219.1878,219.6016,7199.0
2023-04-11 11:20:00,228.16,228.25,228.09,228.1,6015.0,219.5631,219.6497,219.4957,219.5054,6015.0
2023-04-11 11:25:00,228.26,228.37,228.19,228.29,2861.0,219.6593,219.7652,219.592,219.6882,2861.0
2023-04-11 11:30:00,228.18,228.36,228.13,228.24,7584.0,219.5823,219.7556,219.5342,219.6401,7584.0
2023-04-11 11:35:00,228.17,228.24,228.07,228.14,3232.0,219.5727,219.6401,219.4765,219.5439,3232.0
2023-04-11 11:40:00,228.09,228.37,227.98,228.25,7768.0,219.4957,219.7652,219.3899,219.6497,7768.0
2023-04-11 11:45:00,228.26,228.31,228.13,228.31,5634.0,219.6593,219.7074,219.5342,219.7074,5634.0
2023-04-11 11:50:00,228.31,228.44,228.26,228.44,3876.0,219.7074,219.8326,219.6593,219.8326,3876.0
2023-04-11 11:55:00,228.46,228.71,228.45,228.61,11530.0,219.8518,220.0924,219.8422,219.9961,11530.0
2023-04-11 12:00:00,228.65,228.73,228.35,228.42,13513.0,220.0346,220.1116,219.7459,219.8133,13513.0
2023-04-11 12:05:00,228.44,228.46,228.28,228.42,2775.0,219.8326,219.8518,219.6786,219.8133,2775.0
2023-04-11 12:10:00,228.48,229.05,228.48,228.99,5376.0,219.871,220.4196,219.871,220.3618,5376.0
2023-04-11 12:15:00,229.0,229.17,228.76,228.82,14808.0,220.3715,220.535,220.1405,220.1982,14808.0
2023-04-11 12:20:00,228.82,229.04,228.82,228.99,2693.0,220.1982,220.4099,220.1982,220.3618,2693.0
2023-04-11 12:25:00,228.95,229.11,228.91,229.11,1828.0,220.3233,220.4773,220.2848,220.4773,1828.0
2023-04-11 12:30:00,229.12,229.18,228.99,229.16,7730.0,220.4869,220.5447,220.3618,220.5254,7730.0
2023-04-11 12:35:00,229.16,229.16,229.01,229.06,3242.0,220.5254,220.5254,220.3811,220.4292,3242.0
2023-04-11 12:40:00,229.06,229.19,229.05,229.14,3762.0,220.4292,220.5543,220.4196,220.5062,3762.0
2023-04-11 12:45:00,229.11,229.54,229.05,229.49,8218.0,220.4773,220.8911,220.4196,220.843,8218.0
2023-04-11 12:50:00,229.44,229.56,229.37,229.53,2299.0,220.7949,220.9104,220.7275,220.8815,2299.0
2023-04-11 12:55:00,229.54,229.7,229.52,229.62,3869.0,220.8911,221.0451,220.8719,220.9681,3869.0
2023-04-11 13:00:00,229.65,229.79,229.61,229.67,7834.0,220.997,221.1317,220.9585,221.0162,7834.0
2023-04-11 13:05:00,229.66,229.94,229.65,229.89,9203.0,221.0066,221.276,220.997,221.2279,9203.0
2023-04-11 13:10:00,229.89,229.93,229.5,229.53,5556.0,221.2279,221.2664,220.8526,220.8815,5556.0
2023-04-11 13:15:00,229.42,229.59,229.35,229.59,4747.0,220.7756,220.9392,220.7083,220.9392,4747.0
2023-04-11 13:20:00,229.6,229.6,229.39,229.46,2309.0,220.9488,220.9488,220.7468,220.8141,2309.0
2023-04-11 13:25:00,229.44,229.44,228.86,228.96,3995.0,220.7949,220.7949,220.2367,220.333,3995.0
2023-04-11 13:30:00,228.87,228.99,228.63,228.99,4451.0,220.2463,220.3618,220.0154,220.3618,4451.0
2023-04-11 13:35:00,229.02,229.03,228.73,228.89,5697.0,220.3907,220.4003,220.1116,220.2656,5697.0
2023-04-11 13:40:00,228.94,229.08,228.84,228.95,21407.0,220.3137,220.4484,220.2175,220.3233,21407.0
2023-04-11 13:45:00,228.99,228.99,228.52,228.55,7259.0,220.3618,220.3618,219.9095,219.9384,7259.0
2023-04-11 13:50:00,228.51,228.6,228.42,228.55,2063.0,219.8999,219.9865,219.8133,219.9384,2063.0
2023-04-11 13:55:00,228.52,228.85,228.46,228.72,6065.0,219.9095,220.2271,219.8518,220.102,6065.0
2023-04-11 14:00:00,228.71,228.71,228.49,228.63,5895.0,220.0924,220.0924,219.8807,220.0154,5895.0
2023-04-11 14:05:00,228.67,228.67,228.55,228.61,1561.0,220.0539,220.0539,219.9384,219.9961,1561.0
2023-04-11 14:10:00,228.56,228.69,228.53,228.59,5860.0,219.948,220.0731,219.9192,219.9769,5860.0
2023-04-11 14:15:00,228.59,228.8,228.55,228.67,6813.0,219.9769,220.179,219.9384,220.0539,6813.0
2023-04-11 14:20:00,228.67,228.86,228.62,228.86,6986.0,220.0539,220.2367,220.0058,220.2367,6986.0
2023-04-11 14:25:00,228.81,229.12,228.81,228.93,11378.0,220.1886,220.4869,220.1886,220.3041,11378.0
2023-04-11 14:30:00,228.95,229.1,228.93,228.98,9807.0,220.3233,220.4677,220.3041,220.3522,9807.0
2023-04-11 14:35:00,229.04,229.2,229.0,229.08,7402.0,220.4099,220.5639,220.3715,220.4484,7402.0
2023-04-11 14:40:00,229.09,229.27,229.04,229.22,5501.0,220.4581,220.6313,220.4099,220.5832,5501.0
2023-04-11 14:45:00,229.26,229.47,229.22,229.38,4524.0,220.6217,220.8237,220.5832,220.7371,4524.0
2023-04-11 14:50:00,229.35,229.45,229.28,229.3,3080.0,220.7083,220.8045,220.6409,220.6601,3080.0
2023-04-11 14:55:00,229.3,229.39,229.25,229.36,4035.0,220.6601,220.7468,220.612,220.7179,4035.0
2023-04-11 15:00:00,229.39,229.57,229.24,229.37,6216.0,220.7468,220.92,220.6024,220.7275,6216.0
2023-04-11 15:05:00,229.33,229.63,229.3,229.63,5805.0,220.689,220.9777,220.6601,220.9777,5805.0
2023-04-11 15:10:00,229.62,229.76,229.57,229.66,3774.0,220.9681,221.1028,220.92,221.0066,3774.0
2023-04-11 15:15:00,229.69,229.74,229.54,229.59,3912.0,221.0355,221.0836,220.8911,220.9392,3912.0
2023-04-11 15:20:00,229.55,229.75,229.51,229.58,4010.0,220.9007,221.0932,220.8622,220.9296,4010.0
2023-04-11 15:25:00,229.51,229.65,229.45,229.61,7222.0,220.8622,220.997,220.8045,220.9585,7222.0
2023-04-11 15:30:00,229.68,229.87,229.64,229.79,7284.0,221.0258,221.2087,220.9873,221.1317,7284.0
2023-04-11 15:35:00,229.8,229.85,229.63,229.64,9079.0,221.1413,221.1894,220.9777,220.9873,9079.0
2023-04-11 15:40:00,229.63,229.78,229.37,229.39,19974.0,220.9777,221.1221,220.7275,220.7468,19974.0
2023-04-11 15:45:00,229.42,229.46,228.93,229.04,20200.0,220.7756,220.8141,220.3041,220.4099,20200.0
2023-04-11 15:50:00,229.0,229.02,228.57,228.72,60728.0,220.3715,220.3907,219.9577,220.102,60728.0
2023-04-11 15:55:00,228.69,228.72,228.08,228.18,131179.0,220.0731,220.102,219.4861,219.5823,131179.0
2023-04-12 09:30:00,228.06,228.48,227.98,228.28,13240.0,219.4669,219.871,219.3899,219.6786,13240.0
2023-04-12 09:35:00,228.29,228.55,228.21,228.23,3942.0,219.6882,219.9384,219.6112,219.6305,3942.0
2023-04-12 09:40:00,228.14,228.54,227.89,227.9,1418.0,219.5439,219.9288,219.3033,219.3129,1418.0
2023-04-12 09:45:00,227.76,227.94,227.42,227.65,7133.0,219.1782,219.3514,218.851,219.0723,7133.0
2023-04-12 09:50:00,227.68,228.39,227.49,228.28,7224.0,219.1012,219.7844,218.9183,219.6786,7224.0
2023-04-12 09:55:00,228.39,228.42,227.82,227.96,3857.0,219.7844,219.8133,219.2359,219.3706,3857.0
2023-04-12 10:00:00,227.96,228.03,227.72,227.72,1975.0,219.3706,219.438,219.1397,219.1397,1975.0
2023-04-12 10:05:00,227.78,227.99,227.68,227.71,4347.0,219.1974,219.3995,219.1012,219.1301,4347.0
2023-04-12 10:10:00,227.79,227.8,227.35,227.4,5601.0,219.207,219.2167,218.7836,218.8317,5601.0
2023-04-12 10:15:00,227.44,227.77,227.44,227.7,5490.0,218.8702,219.1878,218.8702,219.1204,5490.0
2023-04-12 10:20:00,227.75,228.13,227.51,227.52,7584.0,219.1685,219.5342,218.9376,218.9472,7584.0
2023-04-12 10:25:00,227.56,227.62,227.27,227.62,4873.0,218.9857,219.0434,218.7066,219.0434,4873.0
2023-04-12 10:30:00,227.62,227.62,227.29,227.37,6918.0,219.0434,219.0434,218.7259,218.8029,6918.0
2023-04-12 10:35:00,227.48,227.48,226.88,227.09,4478.0,218.9087,218.9087,218.3313,218.5334,4478.0
2023-04-12 10:40:00,227.09,227.27,227.02,227.02,4034.0,218.5334,218.7066,218.4661,218.4661,4034.0
2023-04-12 10:45:00,226.92,226.98,226.78,226.89,4614.0,218.3698,218.4276,218.2351,218.341,4614.0
2023-04-12 10:50:00,226.89,227.02,226.59,226.59,5866.0,218.341,218.4661,218.0523,218.0523,5866.0
2023-04-12 10:55:00,226.52,227.05,226.38,226.85,11259.0,217.9849,218.4949,217.8502,218.3025,11259.0
2023-04-12 11:00:00,226.79,226.94,226.59,226.66,6965.0,218.2447,218.3891,218.0523,218.1196,6965.0
2023-04-12 11:05:00,226.65,226.65,226.47,226.53,4577.0,218.11,218.11,217.9368,217.9945,4577.0
2023-04-12 11:10:00,226.56,226.66,226.36,226.66,5236.0,218.0234,218.1196,217.8309,218.1196,5236.0
2023-04-12 11:15:00,226.63,226.74,226.44,226.47,3543.0,218.0908,218.1966,217.9079,217.9368,3543.0
2023-04-12 11:20:00,226.45,226.8,226.44,226.8,10388.0,217.9175,218.2543,217.9079,218.2543,10388.0
2023-04-12 11:25:00,226.8,227.02,226.8,226.99,2400.0,218.2543,218.4661,218.2543,218.4372,2400.0
2023-04-12 11:30:00,226.93,227.22,226.88,227.11,4445.0,218.3794,218.6585,218.3313,218.5527,4445.0
2023-04-12 11:35:00,227.06,227.06,226.93,226.95,1769.0,218.5045,218.5045,218.3794,218.3987,1769.0
2023-04-12 11:40:00,226.95,227.09,226.92,227.02,4645.0,218.3987,218.5334,218.3698,218.4661,4645.0
2023-04-12 11:45:00,226.98,227.32,226.98,227.32,5892.0,218.4276,218.7548,218.4276,218.7548,5892.0
2023-04-12 11:50:00,227.26,227.32,227.17,227.22,2362.0,218.697,218.7548,218.6104,218.6585,2362.0
2023-04-12 11:55:00,227.21,227.56,227.21,227.35,4336.0,218.6489,218.9857,218.6489,218.7836,4336.0
2023-04-12 12:00:00,227.37,227.67,227.36,227.59,3249.0,218.8029,219.0916,218.7932,219.0146,3249.0
2023-04-12 12:05:00,227.57,227.86,227.56,227.72,15657.0,218.9953,219.2744,218.9857,219.1397,15657.0
2023-04-12 12:10:00,227.8,227.8,227.66,227.67,2210.0,219.2167,219.2167,219.0819,219.0916,2210.0
2023-04-12 12:15:00,227.67,227.72,227.53,227.53,1007.0,219.0916,219.1397,218.9568,218.9568,1007.0
2023-04-12 12:20:00,227.56,227.66,227.52,227.53,2574.0,218.9857,219.0819,218.9472,218.9568,2574.0
2023-04-12 12:25:00,227.54,227.62,227.45,227.52,3736.0,218.9665,219.0434,218.8799,218.9472,3736.0
2023-04-12 12:30:00,227.57,227.78,227.33,227.78,15276.0,218.9953,219.1974,218.7644,219.1974,15276.0
2023-04-12 12:35:00,227.77,227.82,227.61,227.82,4809.0,219.1878,219.2359,219.0338,219.2359,4809.0
2023-04-12 12:40:00,227.84,227.84,227.7,227.81,3004.0,219.2552,219.2552,219.1204,219.2263,3004.0
2023-04-12 12:45:00,227.81,227.92,227.75,227.92,4078.0,219.2263,219.3321,219.1685,219.3321,4078.0
2023-04-12 12:50:00,227.87,227.89,227.75,227.85,2268.0,219.284,219.3033,219.1685,219.2648,2268.0
2023-04-12 12:55:00,227.85,228.2,227.85,228.2,11356.0,219.2648,219.6016,219.2648,219.6016,11356.0
2023-04-12 13:00:00,228.16,228.19,227.99,228.11,7611.0,219.5631,219.592,219.3995,219.515,7611.0
2023-04-12 13:05:00,228.09,228.33,228.09,228.26,4347.0,219.4957,219.7267,219.4957,219.6593,4347.0
2023-04-12 13:10:00,228.29,228.45,228.25,228.31,3652.0,219.6882,219.8422,219.6497,219.7074,3652.0
2023-04-12 13:15:00,228.29,228.38,228.21,228.27,3471.0,219.6882,219.7748,219.6112,219.669,3471.0
2023-04-12 13:20:00,228.25,228.25,228.08,228.12,3879.0,219.6497,219.6497,219.4861,219.5246,3879.0
2023-04-12 13:25:00,228.08,228.26,228.07,228.23,5063.0,219.4861,219.6593,219.4765,219.6305,5063.0
2023-04-12 13:30:00,228.25,228.38,228.25,228.3,3846.0,219.6497,219.7748,219.6497,219.6978,3846.0
2023-04-12 13:35:00,228.28,228.37,228.18,228.22,6847.0,219.6786,219.7652,219.5823,219.6208,6847.0
2023-04-12 13:40:00,228.24,228.43,228.23,228.29,4078.0,219.6401,219.8229,219.6305,219.6882,4078.0
2023-04-12 13:45:00,228.29,228.33,228.17,228.2,1600.0,219.6882,219.7267,219.5727,219.6016,1600.0
2023-04-12 13:50:00,228.2,228.29,228.18,228.21,2318.0,219.6016,219.6882,219.5823,219.6112,2318.0
2023-04-12 13:55:00,228.19,228.19,228.03,228.07,2774.0,219.592,219.592,219.438,219.4765,2774.0
2023-04-12 14:00:00,228.12,228.28,228.04,228.13,5600.0,219.5246,219.6786,219.4476,219.5342,5600.0
2023-04-12 14:05:00,228.07,228.12,227.84,227.84,5659.0,219.4765,219.5246,219.2552,219.2552,5659.0
2023-04-12 14:10:00,227.98,228.19,227.9,228.19,4607.0,219.3899,219.592,219.3129,219.592,4607.0
2023-04-12 14:15:00,228.17,228.17,228.04,228.13,2996.0,219.5727,219.5727,219.4476,219.5342,2996.0
2023-04-12 14:20:00,228.1,228.25,227.92,228.23,7718.0,219.5054,219.6497,219.3321,219.6305,7718.0
2023-04-12 14:25:00,228.22,228.24,227.23,227.23,8327.0,219.6208,219.6401,218.6681,218.6681,8327.0
2023-04-12 14:30:00,227.23,227.28,226.94,227.18,9502.0,218.6681,218.7163,218.3891,218.62,9502.0
2023-04-12 14:35:00,227.08,227.08,226.77,226.77,4186.0,218.5238,218.5238,218.2255,218.2255,4186.0
2023-04-12 14:40:00,226.76,227.08,226.69,226.81,11611.0,218.2159,218.5238,218.1485,218.264,11611.0
2023-04-12 14:45:00,226.85,226.88,226.45,226.45,4788.0,218.3025,218.3313,217.9175,217.9175,4788.0
2023-04-12 14:50:00,226.5,226.65,226.33,226.54,8270.0,217.9656,218.11,217.8021,218.0041,8270.0
2023-04-12 14:55:00,226.58,226.77,226.51,226.52,6273.0,218.0426,218.2255,217.9753,217.9849,6273.0
2023-04-12 15:00:00,226.49,226.88,226.49,226.52,4915.0,217.956,218.3313,217.956,217.9849,4915.0
2023-04-12 15:05:00,226.49,226.53,226.4,226.53,2740.0,217.956,217.9945,217.8694,217.9945,2740.0
2023-04-12 15:10:00,226.48,226.48,226.18,226.4,4157.0,217.9464,217.9464,217.6577,217.8694,4157.0
2023-04-12 15:15:00,226.33,226.44,226.21,226.4,4647.0,217.8021,217.9079,217.6866,217.8694,4647.0
2023-04-12 15:20:00,226.35,226.46,226.23,226.29,4848.0,217.8213,217.9272,217.7058,217.7636,4848.0
2023-04-12 15:25:00,226.34,226.47,226.28,226.46,4859.0,217.8117,217.9368,217.7539,217.9272,4859.0
2023-04-12 15:30:00,226.48,226.75,226.47,226.58,8918.0,217.9464,218.2062,217.9368,218.0426,8918.0
2023-04-12 15:35:00,226.58,226.74,226.57,226.73,7804.0,218.0426,218.1966,218.033,218.187,7804.0
2023-04-12 15:40:00,226.77,226.77,226.6,226.7,8695.0,218.2255,218.2255,218.0619,218.1581,8695.0
2023-04-12 15:45:00,226.74,226.96,226.6,226.6,15364.0,218.1966,218.4083,218.0619,218.0619,15364.0
2023-04-12 15:50:00,226.6,226.73,226.53,226.61,23213.0,218.0619,218.187,217.9945,218.0715,23213.0
2023-04-12 15:55:00,226.58,226.58,226.34,226.43,46848.0,218.0426,218.0426,217.8117,217.8983,46848.0
2023-04-13 09:30:00,226.32,226.38,225.28,226.31,4489.0,217.7924,217.8502,216.7916,217.7828,4489.0
2023-04-13 09:35:00,225.81,226.48,225.77,225.77,2383.0,217.3016,217.9464,217.2632,217.2632,2383.0
2023-04-13 09:40:00,225.99,226.68,225.77,226.19,2298.0,217.4749,218.1389,217.2632,217.6673,2298.0
2023-04-13 09:45:00,226.2,226.29,225.83,226.12,3535.0,217.677,217.7636,217.3209,217.6,3535.0
2023-04-13 09:50:00,226.03,226.58,226.01,226.31,5158.0,217.5134,218.0426,217.4941,217.7828,5158.0
2023-04-13 09:55:00,226.3,226.3,226.22,226.23,1274.0,217.7732,217.7732,217.6962,217.7058,1274.0
2023-04-13 10:00:00,226.26,226.37,225.85,225.95,5827.0,217.7347,217.8405,217.3401,217.4364,5827.0
2023-04-13 10:05:00,225.84,226.09,225.83,226.01,1812.0,217.3305,217.5711,217.3209,217.4941,1812.0
2023-04-13 10:10:00,226.01,226.26,225.84,226.24,3004.0,217.4941,217.7347,217.3305,217.7154,3004.0
2023-04-13 10:15:00,226.23,226.73,226.23,226.69,5113.0,217.7058,218.187,217.7058,218.1485,5113.0
2023-04-13 10:20:00,226.62,226.64,226.18,226.18,2959.0,218.0811,218.1004,217.6577,217.6577,2959.0
2023-04-13 10:25:00,226.18,226.18,226.11,226.18,700.0,217.6577,217.6577,217.5903,217.6577,700.0
2023-04-13 10:30:00,226.2,226.42,226.03,226.25,11917.0,217.677,217.8887,217.5134,217.7251,11917.0
2023-04-13 10:35:00,226.2,226.32,226.12,226.21,3087.0,217.677,217.7924,217.6,217.6866,3087.0
2023-04-13 10:40:00,226.21,226.21,225.77,225.77,5087.0,217.6866,217.6866,217.2632,217.2632,5087.0
2023-04-13 10:45:00,225.72,225.72,225.24,225.24,2780.0,217.215,217.215,216.7531,216.7531,2780.0
2023-04-13 10:50:00,225.28,225.71,225.18,225.71,6907.0,216.7916,217.2054,216.6954,217.2054,6907.0
2023-04-13 10:55:00,225.69,225.71,225.38,225.38,3678.0,217.1862,217.2054,216.8878,216.8878,3678.0
2023-04-13 11:00:00,225.42,225.5,225.37,225.41,3992.0,216.9263,217.0033,216.8782,216.9167,3992.0
2023-04-13 11:05:00,225.34,225.47,225.26,225.37,3366.0,216.8494,216.9745,216.7724,216.8782,3366.0
2023-04-13 11:10:00,225.31,225.48,225.14,225.24,5836.0,216.8205,216.9841,216.6569,216.7531,5836.0
2023-04-13 11:15:00,225.31,225.45,225.3,225.35,3735.0,216.8205,216.9552,216.8109,216.859,3735.0
2023-04-13 11:20:00,225.34,225.54,225.3,225.44,3505.0,216.8494,217.0418,216.8109,216.9456,3505.0
2023-04-13 11:25:00,225.46,225.68,225.46,225.67,4981.0,216.9648,217.1765,216.9648,217.1669,4981.0
2023-04-13 11:30:00,225.61,225.71,225.49,225.65,6234.0,217.1092,217.2054,216.9937,217.1477,6234.0
2023-04-13 11:35:00,225.69,225.91,225.51,225.51,4020.0,217.1862,217.3979,217.013,217.013,4020.0
2023-04-13 11:40:00,225.5,225.83,225.5,225.71,3627.0,217.0033,217.3209,217.0033,217.2054,3627.0
2023-04-13 11:45:00,225.68,225.83,225.66,225.78,3870.0,217.1765,217.3209,217.1573,217.2728,3870.0
2023-04-13 11:50:00,225.77,225.94,225.75,225.9,5059.0,217.2632,217.4267,217.2439,217.3883,5059.0
2023-04-13 11:55:00,225.84,226.08,225.77,225.9,11778.0,217.3305,217.5615,217.2632,217.3883,11778.0
2023-04-13 12:00:00,225.91,226.1,225.91,225.95,3046.0,217.3979,217.5807,217.3979,217.4364,3046.0
2023-04-13 12:05:00,225.9,225.94,225.85,225.94,2772.0,217.3883,217.4267,217.3401,217.4267,2772.0
2023-04-13 12:10:00,225.9,226.16,225.81,225.87,6890.0,217.3883,217.6385,217.3016,217.3594,6890.0
2023-04-13 12:15:00,225.87,226.12,225.86,226.06,1928.0,217.3594,217.6,217.3498,217.5422,1928.0
2023-04-13 12:20:00,226.02,226.11,226.01,226.11,2591.0,217.5037,217.5903,217.4941,217.5903,2591.0
2023-04-13 12:25:00,226.04,226.07,225.93,225.99,2524.0,217.523,217.5519,217.4171,217.4749,2524.0
2023-04-13 12:30:00,225.95,226.1,225.93,226.1,2854.0,217.4364,217.5807,217.4171,217.5807,2854.0
2023-04-13 12:35:00,226.04,226.1,225.98,226.07,4892.0,217.523,217.5807,217.4652,217.5519,4892.0
2023-04-13 12:40:00,226.05,226.22,225.97,226.22,4071.0,217.5326,217.6962,217.4556,217.6962,4071.0
2023-04-13 12:45:00,226.18,226.27,226.04,226.11,3706.0,217.6577,217.7443,217.523,217.5903,3706.0
2023-04-13 12:50:00,226.16,226.28,226.09,226.09,4403.0,217.6385,217.7539,217.5711,217.5711,4403.0
2023-04-13 12:55:00,226.04,226.1,226.04,226.1,1614.0,217.523,217.5807,217.523,217.5807,1614.0
2023-04-13 13:00:00,226.02,226.21,225.96,226.2,2983.0,217.5037,217.6866,217.446,217.677,2983.0
2023-04-13 13:05:00,226.21,226.44,226.21,226.39,3459.0,217.6866,217.9079,217.6866,217.8598,3459.0
2023-04-13 13:10:00,226.36,226.76,226.36,226.55,5291.0,217.8309,218.2159,217.8309,218.0138,5291.0
2023-04-13 13:15:00,226.57,226.62,226.48,226.53,5266.0,218.033,218.0811,217.9464,217.9945,5266.0
2023-04-13 13:20:00,226.53,226.57,226.4,226.41,3761.0,217.9945,218.033,217.8694,217.879,3761.0
2023-04-13 13:25:00,226.43,226.43,226.3,226.32,2439.0,217.8983,217.8983,217.7732,217.7924,2439.0
2023-04-13 13:30:00,226.34,226.4,226.09,226.11,2834.0,217.8117,217.8694,217.5711,217.5903,2834.0
2023-04-13 13:35:00,226.09,226.15,226.02,226.02,6137.0,217.5711,217.6288,217.5037,217.5037,6137.0
2023-04-13 13:40:00,226.02,226.21,225.96,226.17,7425.0,217.5037,217.6866,217.446,217.6481,7425.0
2023-04-13 13:45:00,226.16,226.24,226.11,226.12,2668.0,217.6385,217.7154,217.5903,217.6,2668.0
2023-04-13 13:50:00,226.24,226.45,226.11,226.28,13663.0,217.7154,217.9175,217.5903,217.7539,13663.0
2023-04-13 13:55:00,226.27,226.36,226.09,226.09,4643.0,217.7443,217.8309,217.5711,217.5711,4643.0
2023-04-13 14:00:00,226.2,226.32,226.15,226.23,6843.0,217.677,217.7924,217.6288,217.7058,6843.0
2023-04-13 14:05:00,226.21,226.32,226.16,226.24,8506.0,217.6866,217.7924,217.6385,217.7154,8506.0
2023-04-13 14:10:00,226.27,226.31,226.12,226.24,7395.0,217.7443,217.7828,217.6,217.7154,7395.0
2023-04-13 14:15:00,226.19,226.53,226.14,226.23,22595.0,217.6673,217.9945,217.6192,217.7058,22595.0
2023-04-13 14:20:00,226.18,226.23,226.16,226.22,7515.0,217.6577,217.7058,217.6385,217.6962,7515.0
2023-04-13 14:25:00,226.16,226.24,226.06,226.21,7908.0,217.6385,217.7154,217.5422,217.6866,7908.0
2023-04-13 14:30:00,226.18,226.29,226.17,226.18,7898.0,217.6577,217.7636,217.6481,217.6577,7898.0
2023-04-13 14:35:00,226.15,226.33,226.12,226.25,13966.0,217.6288,217.8021,217.6,217.7251,13966.0
2023-04-13 14:40:00,226.26,226.77,226.18,226.6,13269.0,217.7347,218.2255,217.6577,218.0619,13269.0
2023-04-13 14:45:00,226.62,226.82,226.47,226.82,4365.0,218.0811,218.2736,217.9368,218.2736,4365.0
2023-04-13 14:50:00,226.74,227.05,226.73,226.8,7068.0,218.1966,218.4949,218.187,218.2543,7068.0
2023-04-13 14:55:00,226.84,226.93,226.65,226.93,5298.0,218.2928,218.3794,218.11,218.3794,5298.0
2023-04-13 15:00:00,226.91,226.91,226.57,226.57,8670.0,218.3602,218.3602,218.033,218.033,8670.0
2023-04-13 15:05:00,226.61,226.61,226.36,226.36,3250.0,218.0715,218.0715,217.8309,217.8309,3250.0
2023-04-13 15:10:00,226.46,226.64,226.32,226.64,15057.0,217.9272,218.1004,217.7924,218.1004,15057.0
2023-04-13 15:15:00,226.59,226.69,226.5,226.61,6586.0,218.0523,218.1485,217.9656,218.0715,6586.0
2023-04-13 15:20:00,226.64,226.8,226.61,226.62,6168.0,218.1004,218.2543,218.0715,218.0811,6168.0
2023-04-13 15:25:00,226.66,226.71,226.59,226.69,5880.0,218.1196,218.1677,218.0523,218.1485,5880.0
2023-04-13 15:30:00,226.71,226.71,226.39,226.49,6830.0,218.1677,218.1677,217.8598,217.956,6830.0
2023-04-13 15:35:00,226.44,226.47,226.3,226.39,4427.0,217.9079,217.9368,217.7732,217.8598,4427.0
2023-04-13 15:40:00,226.42,226.51,226.33,226.49,10207.0,217.8887,217.9753,217.8021,217.956,10207.0
2023-04-13 15:45:00,226.47,226.7,226.29,226.38,19236.0,217.9368,218.1581,217.7636,217.8502,19236.0
2023-04-13 15:50:00,226.41,226.41,225.79,226.16,38136.0,217.879,217.879,217.2824,217.6385,38136.0
2023-04-13 15:55:00,226.17,226.2,226.03,226.17,71198.0,217.6481,217.677,217.5134,217.6481,71198.0
2023-04-14 09:30:00,225.77,226.52,225.58,226.14,7415.0,217.2632,217.9849,217.0803,217.6192,7415.0
2023-04-14 09:35:00,226.04,226.26,226.03,226.04,1370.0,217.523,217.7347,217.5134,217.523,1370.0
2023-04-14 09:40:00,226.04,226.61,226.03,226.61,4120.0,217.523,218.0715,217.5134,218.0715,4120.0
2023-04-14 09:45:00,226.97,226.97,226.73,226.74,355.0,218.4179,218.4179,218.187,218.1966,355.0
2023-04-14 09:50:00,226.65,226.95,226.37,226.6,5516.0,218.11,218.3987,217.8405,218.0619,5516.0
2023-04-14 09:55:00,226.51,226.83,226.49,226.76,5726.0,217.9753,218.2832,217.956,218.2159,5726.0
2023-04-14 10:00:00,226.69,226.83,226.27,226.38,5496.0,218.1485,218.2832,217.7443,217.8502,5496.0
2023-04-14 10:05:00,226.23,226.4,225.9,225.91,10493.0,217.7058,217.8694,217.3883,217.3979,10493.0
2023-04-14 10:10:00,225.98,226.18,225.9,226.14,5051.0,217.4652,217.6577,217.3883,217.6192,5051.0
2023-04-14 10:15:00,226.22,226.22,225.64,225.86,6099.0,217.6962,217.6962,217.1381,217.3498,6099.0
2023-04-14 10:20:00,225.81,225.93,225.51,225.63,11387.0,217.3016,217.4171,217.013,217.1284,11387.0
2023-04-14 10:25:00,225.55,225.62,225.27,225.59,6261.0,217.0514,217.1188,216.782,217.0899,6261.0
2023-04-14 10:30:00,225.59,225.93,225.52,225.71,14105.0,217.0899,217.4171,217.0226,217.2054,14105.0
2023-04-14 10:35:00,225.77,225.99,225.63,225.95,14602.0,217.2632,217.4749,217.1284,217.4364,14602.0
2023-04-14 10:40:00,225.96,226.05,225.69,225.8,11364.0,217.446,217.5326,217.1862,217.292,11364.0
2023-04-14 10:45:00,225.8,226.02,225.65,225.65,14148.0,217.292,217.5037,217.1477,217.1477,14148.0
2023-04-14 10:50:00,225.71,225.94,225.37,225.45,18091.0,217.2054,217.4267,216.8782,216.9552,18091.0
2023-04-14 10:55:00,225.45,225.83,225.35,225.62,8066.0,216.9552,217.3209,216.859,217.1188,8066.0
2023-04-14 11:00:00,225.6,225.67,225.34,225.34,7692.0,217.0996,217.1669,216.8494,216.8494,7692.0
2023-04-14 11:05:00,225.4,225.88,225.17,225.87,33944.0,216.9071,217.369,216.6858,217.3594,33944.0
2023-04-14 11:10:00,225.88,226.0,225.75,225.78,2740.0,217.369,217.4845,217.2439,217.2728,2740.0
2023-04-14 11:15:00,225.84,225.84,225.43,225.53,6559.0,217.3305,217.3305,216.936,217.0322,6559.0
2023-04-14 11:20:00,225.48,225.59,225.43,225.46,2429.0,216.9841,217.0899,216.936,216.9648,2429.0
2023-04-14 11:25:00,225.4,225.59,225.31,225.59,1797.0,216.9071,217.0899,216.8205,217.0899,1797.0
2023-04-14 11:30:00,225.56,225.79,225.55,225.74,3706.0,217.0611,217.2824,217.0514,217.2343,3706.0
2023-04-14 11:35:00,225.79,225.92,225.78,225.89,7302.0,217.2824,217.4075,217.2728,217.3786,7302.0
2023-04-14 11:40:00,225.85,225.95,225.82,225.95,6254.0,217.3401,217.4364,217.3113,217.4364,6254.0
2023-04-14 11:45:00,225.96,226.02,225.61,225.61,7336.0,217.446,217.5037,217.1092,217.1092,7336.0
2023-04-14 11:50:00,225.65,225.88,225.62,225.8,2724.0,217.1477,217.369,217.1188,217.292,2724.0
2023-04-14 11:55:00,225.81,225.81,225.62,225.76,4179.0,217.3016,217.3016,217.1188,217.2535,4179.0
2023-04-14 12:00:00,225.82,226.06,225.76,226.01,2652.0,217.3113,217.5422,217.2535,217.4941,2652.0
2023-04-14 12:05:00,225.96,226.01,225.73,225.75,4239.0,217.446,217.4941,217.2247,217.2439,4239.0
2023-04-14 12:10:00,225.69,225.72,225.66,225.67,1096.0,217.1862,217.215,217.1573,217.1669,1096.0
2023-04-14 12:15:00,225.67,225.73,225.52,225.73,2856.0,217.1669,217.2247,217.0226,217.2247,2856.0
2023-04-14 12:20:00,225.74,225.78,225.73,225.74,550.0,217.2343,217.2728,217.2247,217.2343,550.0
2023-04-14 12:25:00,225.72,225.72,225.33,225.34,3293.0,217.215,217.215,216.8397,216.8494,3293.0
2023-04-14 12:30:00,225.37,225.38,225.14,225.28,2812.0,216.8782,216.8878,216.6569,216.7916,2812.0
2023-04-14 12:35:00,225.29,225.29,225.14,225.2,2019.0,216.8012,216.8012,216.6569,216.7146,2019.0
2023-04-14 12:40:00,225.11,225.15,225.06,225.08,1645.0,216.628,216.6665,216.5799,216.5992,1645.0
2023-04-14 12:45:00,225.1,225.35,225.09,225.19,3379.0,216.6184,216.859,216.6088,216.705,3379.0
2023-04-14 12:50:00,225.2,225.27,225.2,225.21,803.0,216.7146,216.782,216.7146,216.7243,803.0
2023-04-14 12:55:00,225.21,225.39,225.15,225.36,41798.0,216.7243,216.8975,216.6665,216.8686,41798.0
2023-04-14 13:00:00,225.5,225.87,225.43,225.84,2710.0,217.0033,217.3594,216.936,217.3305,2710.0
2023-04-14 13:05:00,225.9,226.12,225.82,226.12,3527.0,217.3883,217.6,217.3113,217.6,3527.0
2023-04-14 13:10:00,226.08,226.33,226.08,226.25,1004.0,217.5615,217.8021,217.5615,217.7251,1004.0
2023-04-14 13:15:00,226.25,226.58,226.21,226.55,8146.0,217.7251,218.0426,217.6866,218.0138,8146.0
2023-04-14 13:20:00,226.57,226.59,226.45,226.59,8606.0,218.033,218.0523,217.9175,218.0523,8606.0
2023-04-14 13:25:00,226.54,226.59,226.13,226.13,10274.0,218.0041,218.0523,217.6096,217.6096,10274.0
2023-04-14 13:30:00,225.99,226.03,225.92,226.03,2220.0,217.4749,217.5134,217.4075,217.5134,2220.0
2023-04-14 13:35:00,226.05,226.06,225.94,225.94,1230.0,217.5326,217.5422,217.4267,217.4267,1230.0
2023-04-14 13:40:00,225.92,226.11,225.92,225.95,2826.0,217.4075,217.5903,217.4075,217.4364,2826.0
2023-04-14 13:45:00,225.86,225.93,225.81,225.83,3391.0,217.3498,217.4171,217.3016,217.3209,3391.0
2023-04-14 13:50:00,225.83,226.01,225.83,226.01,2704.0,217.3209,217.4941,217.3209,217.4941,2704.0
2023-04-14 13:55:00,226.02,226.23,226.01,226.23,2266.0,217.5037,217.7058,217.4941,217.7058,2266.0
2023-04-14 14:00:00,226.17,226.29,225.95,225.95,6830.0,217.6481,217.7636,217.4364,217.4364,6830.0
2023-04-14 14:05:00,225.95,226.39,225.95,226.29,4905.0,217.4364,217.8598,217.4364,217.7636,4905.0
2023-04-14 14:10:00,226.28,226.33,226.09,226.19,2634.0,217.7539,217.8021,217.5711,217.6673,2634.0
2023-04-14 14:15:00,226.21,226.29,226.13,226.14,4969.0,217.6866,217.7636,217.6096,217.6192,4969.0
2023-04-14 14:20:00,226.14,226.28,226.14,226.23,2467.0,217.6192,217.7539,217.6192,217.7058,2467.0
2023-04-14 14:25:00,226.23,226.37,226.11,226.28,13410.0,217.7058,217.8405,217.5903,217.7539,13410.0
2023-04-14 14:30:00,226.32,226.59,226.31,226.58,10840.0,217.7924,218.0523,217.7828,218.0426,10840.0
2023-04-14 14:35:00,226.58,226.89,226.57,226.77,37347.0,218.0426,218.341,218.033,218.2255,37347.0
2023-04-14 14:40:00,226.78,226.94,226.26,226.55,32631.0,218.2351,218.3891,217.7347,218.0138,32631.0
2023-04-14 14:45:00,226.6,226.88,226.58,226.83,6079.0,218.0619,218.3313,218.0426,218.2832,6079.0
2023-04-14 14:50:00,226.87,227.03,226.84,226.88,5222.0,218.3217,218.4757,218.2928,218.3313,5222.0
2023-04-14 14:55:00,226.95,227.14,226.94,226.99,6212.0,218.3987,218.5815,218.3891,218.4372,6212.0
2023-04-14 15:00:00,226.93,227.05,226.83,226.87,8289.0,218.3794,218.4949,218.2832,218.3217,8289.0
2023-04-14 15:05:00,226.87,227.14,226.82,227.14,5939.0,218.3217,218.5815,218.2736,218.5815,5939.0
2023-04-14 15:10:00,227.06,227.06,226.82,226.83,3274.0,218.5045,218.5045,218.2736,218.2832,3274.0
2023-04-14 15:15:00,226.86,227.05,226.63,226.94,7445.0,218.3121,218.4949,218.0908,218.3891,7445.0
2023-04-14 15:20:00,226.97,227.25,226.78,227.23,6159.0,218.4179,218.6874,218.2351,218.6681,6159.0
2023-04-14 15:25:00,227.35,227.44,227.26,227.4,6837.0,218.7836,218.8702,218.697,218.8317,6837.0
2023-04-14 15:30:00,227.39,227.51,227.23,227.47,9113.0,218.8221,218.9376,218.6681,218.8991,9113.0
2023-04-14 15:35:00,227.51,227.66,227.46,227.61,16039.0,218.9376,219.0819,218.8895,219.0338,16039.0
2023-04-14 15:40:00,227.68,228.09,227.64,228.06,14129.0,219.1012,219.4957,219.0627,219.4669,14129.0
2023-04-14 15:45:00,228.04,228.3,228.04,228.25,13700.0,219.4476,219.6978,219.4476,219.6497,13700.0
2023-04-14 15:50:00,228.26,228.64,228.16,228.3,46859.0,219.6593,220.025,219.5631,219.6978,46859.0
2023-04-14 15:55:00,228.33,228.5,228.13,228.13,76218.0,219.7267,219.8903,219.5342,219.5342,76218.0
2023-04-17 09:30:00,228.68,229.05,228.46,228.46,8656.0,220.0635,220.4196,219.8518,219.8518,8656.0
2023-04-17 09:35:00,228.46,228.72,228.46,228.46,1166.0,219.8518,220.102,219.8518,219.8518,1166.0
2023-04-17 09:40:00,228.44,228.9,228.44,228.71,3168.0,219.8326,220.2752,219.8326,220.0924,3168.0
2023-04-17 09:45:00,228.67,228.8,228.14,228.14,3366.0,220.0539,220.179,219.5439,219.5439,3366.0
2023-04-17 09:50:00,228.22,228.42,228.11,228.28,1215.0,219.6208,219.8133,219.515,219.6786,1215.0
2023-04-17 09:55:00,228.53,228.53,228.0,228.0,2552.0,219.9192,219.9192,219.4091,219.4091,2552.0
2023-04-17 10:00:00,228.17,228.22,227.2,227.2,9853.0,219.5727,219.6208,218.6393,218.6393,9853.0
2023-04-17 10:05:00,227.37,227.43,227.1,227.21,4159.0,218.8029,218.8606,218.543,218.6489,4159.0
2023-04-17 10:10:00,227.02,227.09,226.48,226.99,6435.0,218.4661,218.5334,217.9464,218.4372,6435.0
2023-04-17 10:15:00,226.83,226.94,226.58,226.66,3942.0,218.2832,218.3891,218.0426,218.1196,3942.0
2023-04-17 10:20:00,226.71,226.71,226.26,226.35,7749.0,218.1677,218.1677,217.7347,217.8213,7749.0
2023-04-17 10:25:00,226.41,226.89,226.4,226.72,9042.0,217.879,218.341,217.8694,218.1774,9042.0
2023-04-17 10:30:00,226.81,227.01,226.81,226.96,4333.0,218.264,218.4564,218.264,218.4083,4333.0
2023-04-17 10:35:00,226.88,227.04,226.75,226.92,10176.0,218.3313,218.4853,218.2062,218.3698,10176.0
2023-04-17 10:40:00,226.92,227.62,226.92,227.52,2439.0,218.3698,219.0434,218.3698,218.9472,2439.0
2023-04-17 10:45:00,227.44,227.49,227.25,227.41,8147.0,218.8702,218.9183,218.6874,218.8414,8147.0
2023-04-17 10:50:00,227.53,228.15,227.45,228.12,5799.0,218.9568,219.5535,218.8799,219.5246,5799.0
2023-04-17 10:55:00,228.15,228.15,227.61,227.69,2830.0,219.5535,219.5535,219.0338,219.1108,2830.0
2023-04-17 11:00:00,227.76,227.81,227.65,227.72,3915.0,219.1782,219.2263,219.0723,219.1397,3915.0
2023-04-17 11:05:00,227.77,228.25,227.77,228.25,4792.0,219.1878,219.6497,219.1878,219.6497,4792.0
2023-04-17 11:10:00,228.34,228.34,227.88,227.98,2641.0,219.7363,219.7363,219.2937,219.3899,2641.0
2023-04-17 11:15:00,227.94,228.14,227.94,228.05,5613.0,219.3514,219.5439,219.3514,219.4572,5613.0
2023-04-17 11:20:00,228.08,228.34,228.03,228.34,2468.0,219.4861,219.7363,219.438,219.7363,2468.0
2023-04-17 11:25:00,228.36,228.56,228.26,228.29,6139.0,219.7556,219.948,219.6593,219.6882,6139.0
2023-04-17 11:30:00,228.21,228.25,227.89,227.89,5716.0,219.6112,219.6497,219.3033,219.3033,5716.0
2023-04-17 11:35:00,227.75,227.93,227.65,227.93,4982.0,219.1685,219.3418,219.0723,219.3418,4982.0
2023-04-17 11:40:00,227.96,228.07,227.88,227.95,5657.0,219.3706,219.4765,219.2937,219.361,5657.0
2023-04-17 11:45:00,227.95,227.95,227.58,227.69,3900.0,219.361,219.361,219.005,219.1108,3900.0
2023-04-17 11:50:00,227.7,228.18,227.7,228.18,3940.0,219.1204,219.5823,219.1204,219.5823,3940.0
2023-04-17 11:55:00,228.15,228.4,228.14,228.3,2974.0,219.5535,219.7941,219.5439,219.6978,2974.0
2023-04-17 12:00:00,228.23,228.38,228.21,228.27,4252.0,219.6305,219.7748,219.6112,219.669,4252.0
2023-04-17 12:05:00,228.28,228.35,228.16,228.31,3589.0,219.6786,219.7459,219.5631,219.7074,3589.0
2023-04-17 12:10:00,228.24,228.28,228.11,228.2,3310.0,219.6401,219.6786,219.515,219.6016,3310.0
2023-04-17 12:15:00,228.18,228.2,228.07,228.09,4299.0,219.5823,219.6016,219.4765,219.4957,4299.0
2023-04-17 12:20:00,228.02,228.09,227.9,228.09,5321.0,219.4284,219.4957,219.3129,219.4957,5321.0
2023-04-17 12:25:00,228.12,228.3,228.12,228.28,2652.0,219.5246,219.6978,219.5246,219.6786,2652.0
2023-04-17 12:30:00,228.25,228.25,228.15,228.15,1138.0,219.6497,219.6497,219.5535,219.5535,1138.0
2023-04-17 12:35:00,228.16,228.25,228.15,228.25,2857.0,219.5631,219.6497,219.5535,219.6497,2857.0
2023-04-17 12:40:00,228.29,228.42,228.29,228.38,2500.0,219.6882,219.8133,219.6882,219.7748,2500.0
2023-04-17 12:45:00,228.41,228.64,228.39,228.48,5323.0,219.8037,220.025,219.7844,219.871,5323.0
2023-04-17 12:50:00,228.37,228.5,228.08,228.08,10566.0,219.7652,219.8903,219.4861,219.4861,10566.0
2023-04-17 12:55:00,228.06,228.31,228.06,228.26,2203.0,219.4669,219.7074,219.4669,219.6593,2203.0
2023-04-17 13:00:00,228.14,228.22,228.14,228.16,3854.0,219.5439,219.6208,219.5439,219.5631,3854.0
2023-04-17 13:05:00,228.24,228.38,228.22,228.38,11818.0,219.6401,219.7748,219.6208,219.7748,11818.0
2023-04-17 13:10:00,228.39,228.44,228.31,228.42,1831.0,219.7844,219.8326,219.7074,219.8133,1831.0
2023-04-17 13:15:00,228.36,228.65,228.36,228.64,4678.0,219.7556,220.0346,219.7556,220.025,4678.0
2023-04-17 13:20:00,228.66,228.87,228.66,228.81,10228.0,220.0443,220.2463,220.0443,220.1886,10228.0
2023-04-17 13:25:00,228.84,228.87,228.75,228.75,4389.0,220.2175,220.2463,220.1309,220.1309,4389.0
2023-04-17 13:30:00,228.8,228.95,228.77,228.95,6320.0,220.179,220.3233,220.1501,220.3233,6320.0
2023-04-17 13:35:00,228.92,228.92,228.65,228.66,3114.0,220.2945,220.2945,220.0346,220.0443,3114.0
2023-04-17 13:40:00,228.72,228.72,228.46,228.46,1204.0,220.102,220.102,219.8518,219.8518,1204.0
2023-04-17 13:45:00,228.33,228.37,228.19,228.2,2410.0,219.7267,219.7652,219.592,219.6016,2410.0
2023-04-17 13:50:00,228.28,228.33,228.01,228.15,3901.0,219.6786,219.7267,219.4188,219.5535,3901.0
2023-04-17 13:55:00,228.09,228.1,227.83,227.88,1010.0,219.4957,219.5054,219.2455,219.2937,1010.0
2023-04-17 14:00:00,227.8,227.8,227.67,227.75,2317.0,219.2167,219.2167,219.0916,219.1685,2317.0
2023-04-17 14:05:00,227.74,227.82,227.74,227.76,1407.0,219.1589,219.2359,219.1589,219.1782,1407.0
2023-04-17 14:10:00,227.77,228.24,227.73,228.08,5376.0,219.1878,219.6401,219.1493,219.4861,5376.0
2023-04-17 14:15:00,228.03,228.21,228.03,228.18,2079.0,219.438,219.6112,219.438,219.5823,2079.0
2023-04-17 14:20:00,228.08,228.3,228.08,228.26,1407.0,219.4861,219.6978,219.4861,219.6593,1407.0
2023-04-17 14:25:00,228.27,228.38,228.22,228.38,3020.0,219.669,219.7748,219.6208,219.7748,3020.0
2023-04-17 14:30:00,228.41,228.43,228.33,228.39,5332.0,219.8037,219.8229,219.7267,219.7844,5332.0
2023-04-17 14:35:00,228.39,228.47,228.31,228.41,5270.0,219.7844,219.8614,219.7074,219.8037,5270.0
2023-04-17 14:40:00,228.41,228.75,228.4,228.75,3276.0,219.8037,220.1309,219.7941,220.1309,3276.0
2023-04-17 14:45:00,228.79,228.83,228.66,228.68,1900.0,220.1694,220.2079,220.0443,220.0635,1900.0
2023-04-17 14:50:00,228.67,228.86,228.62,228.84,3400.0,220.0539,220.2367,220.0058,220.2175,3400.0
2023-04-17 14:55:00,228.83,228.89,228.78,228.88,4252.0,220.2079,220.2656,220.1597,220.256,4252.0
2023-04-17 15:00:00,228.9,229.02,228.87,228.97,3924.0,220.2752,220.3907,220.2463,220.3426,3924.0
2023-04-17 15:05:00,228.95,229.01,228.68,228.84,20622.0,220.3233,220.3811,220.0635,220.2175,20622.0
2023-04-17 15:10:00,228.84,228.87,228.73,228.81,5220.0,220.2175,220.2463,220.1116,220.1886,5220.0
2023-04-17 15:15:00,228.71,228.84,228.71,228.81,4727.0,220.0924,220.2175,220.0924,220.1886,4727.0
2023-04-17 15:20:00,228.78,229.09,228.68,229.02,11564.0,220.1597,220.4581,220.0635,220.3907,11564.0
2023-04-17 15:25:00,229.06,229.32,229.06,229.29,6127.0,220.4292,220.6794,220.4292,220.6505,6127.0
2023-04-17 15:30:00,229.26,229.32,229.16,229.32,7240.0,220.6217,220.6794,220.5254,220.6794,7240.0
2023-04-17 15:35:00,229.32,229.43,229.16,229.16,10724.0,220.6794,220.7852,220.5254,220.5254,10724.0
2023-04-17 15:40:00,229.17,229.23,229.05,229.23,10769.0,220.535,220.5928,220.4196,220.5928,10769.0
2023-04-17 15:45:00,229.18,229.26,228.89,229.26,13433.0,220.5447,220.6217,220.2656,220.6217,13433.0
2023-04-17 15:50:00,229.26,229.42,229.26,229.39,20488.0,220.6217,220.7756,220.6217,220.7468,20488.0
2023-04-17 15:55:00,229.41,229.74,229.32,229.69,73022.0,220.766,221.0836,220.6794,221.0355,73022.0
2023-04-18 09:30:00,229.61,229.61,228.19,229.34,4841.0,220.9585,220.9585,219.592,220.6986,4841.0
2023-04-18 09:35:00,229.32,229.73,229.18,229.48,1870.0,220.6794,221.0739,220.5447,220.8334,1870.0
2023-04-18 09:40:00,229.66,229.66,229.41,229.61,1365.0,221.0066,221.0066,220.766,220.9585,1365.0
2023-04-18 09:45:00,229.61,229.61,228.44,228.5,5701.0,220.9585,220.9585,219.8326,219.8903,5701.0
2023-04-18 09:50:00,228.46,228.46,227.54,227.76,23196.0,219.8518,219.8518,218.9665,219.1782,23196.0
2023-04-18 09:55:00,227.76,227.88,227.35,227.44,27080.0,219.1782,219.2937,218.7836,218.8702,27080.0
2023-04-18 10:00:00,227.52,227.63,226.77,226.9,11534.0,218.9472,219.0531,218.2255,218.3506,11534.0
2023-04-18 10:05:00,227.03,227.21,226.74,226.74,3429.0,218.4757,218.6489,218.1966,218.1966,3429.0
2023-04-18 10:10:00,226.81,226.81,226.5,226.59,3708.0,218.264,218.264,217.9656,218.0523,3708.0
2023-04-18 10:15:00,226.65,226.7,226.5,226.7,2069.0,218.11,218.1581,217.9656,218.1581,2069.0
2023-04-18 10:20:00,226.68,226.79,226.28,226.28,3048.0,218.1389,218.2447,217.7539,217.7539,3048.0
2023-04-18 10:25:00,226.28,226.34,225.53,225.66,6864.0,217.7539,217.8117,217.0322,217.1573,6864.0
2023-04-18 10:30:00,225.74,225.79,225.26,225.34,3500.0,217.2343,217.2824,216.7724,216.8494,3500.0
2023-04-18 10:35:00,225.35,225.35,225.07,225.08,2952.0,216.859,216.859,216.5895,216.5992,2952.0
2023-04-18 10:40:00,225.13,225.51,225.12,225.41,2299.0,216.6473,217.013,216.6376,216.9167,2299.0
2023-04-18 10:45:00,225.49,225.68,225.38,225.65,2930.0,216.9937,217.1765,216.8878,217.1477,2930.0
2023-04-18 10:50:00,225.6,225.67,225.28,225.49,2602.0,217.0996,217.1669,216.7916,216.9937,2602.0
2023-04-18 10:55:00,225.48,225.53,225.21,225.24,3311.0,216.9841,217.0322,216.7243,216.7531,3311.0
2023-04-18 11:00:00,225.32,225.47,225.29,225.29,2953.0,216.8301,216.9745,216.8012,216.8012,2953.0
2023-04-18 11:05:00,225.4,225.4,224.84,224.92,5926.0,216.9071,216.9071,216.3682,216.4452,5926.0
2023-04-18 11:10:00,224.76,224.84,224.48,224.48,4610.0,216.2912,216.3682,216.0218,216.0218,4610.0
2023-04-18 11:15:00,224.39,224.5,224.25,224.25,2800.0,215.9352,216.041,215.8004,215.8004,2800.0
2023-04-18 11:20:00,224.21,224.51,224.16,224.4,3156.0,215.7619,216.0506,215.7138,215.9448,3156.0
2023-04-18 11:25:00,224.4,224.58,224.18,224.18,4977.0,215.9448,216.118,215.7331,215.7331,4977.0
2023-04-18 11:30:00,224.31,224.35,224.17,224.23,6014.0,215.8582,215.8967,215.7234,215.7812,6014.0
2023-04-18 11:35:00,224.18,224.32,223.85,223.86,4197.0,215.7331,215.8678,215.4155,215.4251,4197.0
2023-04-18 11:40:00,223.91,223.97,223.79,223.83,3567.0,215.4732,215.531,215.3578,215.3963,3567.0
2023-04-18 11:45:00,223.76,223.81,223.59,223.72,3296.0,215.3289,215.377,215.1653,215.2904,3296.0
2023-04-18 11:50:00,223.65,223.91,223.52,223.91,4835.0,215.223,215.4732,215.0979,215.4732,4835.0
2023-04-18 11:55:00,223.9,223.97,223.8,223.91,4486.0,215.4636,215.531,215.3674,215.4732,4486.0
2023-04-18 12:00:00,223.97,224.62,223.92,224.41,7430.0,215.531,216.1565,215.4829,215.9544,7430.0
2023-04-18 12:05:00,224.5,224.93,224.41,224.41,13981.0,216.041,216.4548,215.9544,215.9544,13981.0
2023-04-18 12:10:00,224.43,224.82,224.34,224.74,11228.0,215.9736,216.3489,215.887,216.272,11228.0
2023-04-18 12:15:00,224.74,224.93,224.74,224.81,3465.0,216.272,216.4548,216.272,216.3393,3465.0
2023-04-18 12:20:00,224.84,225.65,224.84,225.65,13337.0,216.3682,217.1477,216.3682,217.1477,13337.0
2023-04-18 12:25:00,225.65,225.93,225.61,225.76,4762.0,217.1477,217.4171,217.1092,217.2535,4762.0
2023-04-18 12:30:00,225.84,226.07,225.76,225.98,6569.0,217.3305,217.5519,217.2535,217.4652,6569.0
2023-04-18 12:35:00,226.01,226.33,225.97,226.33,4775.0,217.4941,217.8021,217.4556,217.8021,4775.0
2023-04-18 12:40:00,226.33,226.57,226.33,226.46,8347.0,217.8021,218.033,217.8021,217.9272,8347.0
2023-04-18 12:45:00,226.46,226.84,226.45,226.5,9766.0,217.9272,218.2928,217.9175,217.9656,9766.0
2023-04-18 12:50:00,226.5,226.74,226.47,226.6,3133.0,217.9656,218.1966,217.9368,218.0619,3133.0
2023-04-18 12:55:00,226.67,226.82,226.64,226.81,3847.0,218.1292,218.2736,218.1004,218.264,3847.0
2023-04-18 13:00:00,226.81,227.0,226.81,226.89,6648.0,218.264,218.4468,218.264,218.341,6648.0
2023-04-18 13:05:00,226.91,227.03,226.79,226.99,6711.0,218.3602,218.4757,218.2447,218.4372,6711.0
2023-04-18 13:10:00,226.99,227.04,226.84,226.84,7505.0,218.4372,218.4853,218.2928,218.2928,7505.0
2023-04-18 13:15:00,226.83,226.87,226.66,226.74,9298.0,218.2832,218.3217,218.1196,218.1966,9298.0
2023-04-18 13:20:00,226.74,226.76,226.66,226.76,4866.0,218.1966,218.2159,218.1196,218.2159,4866.0
2023-04-18 13:25:00,226.76,227.02,226.7,227.02,1860.0,218.2159,218.4661,218.1581,218.4661,1860.0
2023-04-18 13:30:00,226.97,227.14,226.97,227.11,7730.0,218.4179,218.5815,218.4179,218.5527,7730.0
2023-04-18 13:35:00,227.15,227.26,227.12,227.12,7949.0,218.5912,218.697,218.5623,218.5623,7949.0
2023-04-18 13:40:00,227.13,227.22,227.12,227.18,4329.0,218.5719,218.6585,218.5623,218.62,4329.0
2023-04-18 13:45:00,227.18,227.18,227.1,227.1,2345.0,218.62,218.62,218.543,218.543,2345.0
2023-04-18 13:50:00,227.13,227.28,227.12,227.19,4320.0,218.5719,218.7163,218.5623,218.6297,4320.0
2023-04-18 13:55:00,227.19,227.19,227.07,227.15,9447.0,218.6297,218.6297,218.5142,218.5912,9447.0
2023-04-18 14:00:00,227.14,227.23,227.14,227.2,7194.0,218.5815,218.6681,218.5815,218.6393,7194.0
2023-04-18 14:05:00,227.18,227.36,227.13,227.34,4894.0,218.62,218.7932,218.5719,218.774,4894.0
2023-04-18 14:10:00,227.36,227.41,227.29,227.35,5613.0,218.7932,218.8414,218.7259,218.7836,5613.0
2023-04-18 14:15:00,227.36,227.39,227.24,227.39,7658.0,218.7932,218.8221,218.6778,218.8221,7658.0
2023-04-18 14:20:00,227.42,227.67,227.42,227.54,5635.0,218.851,219.0916,218.851,218.9665,5635.0
2023-04-18 14:25:00,227.58,227.64,227.52,227.56,6593.0,219.005,219.0627,218.9472,218.9857,6593.0
2023-04-18 14:30:00,227.56,227.93,227.56,227.93,3684.0,218.9857,219.3418,218.9857,219.3418,3684.0
2023-04-18 14:35:00,227.93,228.05,227.89,227.9,11135.0,219.3418,219.4572,219.3033,219.3129,11135.0
2023-04-18 14:40:00,227.9,228.01,227.87,227.98,6755.0,219.3129,219.4188,219.284,219.3899,6755.0
2023-04-18 14:45:00,227.98,228.03,227.87,227.98,16453.0,219.3899,219.438,219.284,219.3899,16453.0
2023-04-18 14:50:00,227.99,228.16,227.96,228.15,5707.0,219.3995,219.5631,219.3706,219.5535,5707.0
2023-04-18 14:55:00,228.15,228.27,228.13,228.26,7015.0,219.5535,219.669,219.5342,219.6593,7015.0
2023-04-18 15:00:00,228.26,228.43,228.2,228.37,9975.0,219.6593,219.8229,219.6016,219.7652,9975.0
2023-04-18 15:05:00,228.4,228.65,228.4,228.49,15644.0,219.7941,220.0346,219.7941,219.8807,15644.0
2023-04-18 15:10:00,228.49,228.54,228.4,228.43,15711.0,219.8807,219.9288,219.7941,219.8229,15711.0
2023-04-18 15:15:00,228.42,228.52,228.33,228.36,13354.0,219.8133,219.9095,219.7267,219.7556,13354.0
2023-04-18 15:20:00,228.32,228.36,228.27,228.28,13361.0,219.7171,219.7556,219.669,219.6786,13361.0
2023-04-18 15:25:00,228.29,228.52,228.13,228.5,11140.0,219.6882,219.9095,219.5342,219.8903,11140.0
2023-04-18 15:30:00,228.5,228.67,228.46,228.61,13979.0,219.8903,220.0539,219.8518,219.9961,13979.0
2023-04-18 15:35:00,228.61,228.7,227.68,227.79,20607.0,219.9961,220.0828,219.1012,219.207,20607.0
2023-04-18 15:40:00,227.78,228.11,227.41,227.89,14246.0,219.1974,219.515,218.8414,219.3033,14246.0
2023-04-18 15:45:00,227.94,227.96,227.7,227.74,30253.0,219.3514,219.3706,219.1204,219.1589,30253.0
2023-04-18 15:50:00,227.68,227.75,227.51,227.58,24301.0,219.1012,219.1685,218.9376,219.005,24301.0
2023-04-18 15:55:00,227.58,227.73,227.34,227.35,57514.0,219.005,219.1493,218.774,218.7836,57514.0
2023-04-19 09:30:00,227.5,228.15,227.37,228.15,6637.0,218.928,219.5535,218.8029,219.5535,6637.0
2023-04-19 09:35:00,227.93,227.93,227.25,227.47,825.0,219.3418,219.3418,218.6874,218.8991,825.0
2023-04-19 09:40:00,227.46,227.76,227.44,227.5,1898.0,218.8895,219.1782,218.8702,218.928,1898.0
2023-04-19 09:45:00,227.21,227.21,227.16,227.16,904.0,218.6489,218.6489,218.6008,218.6008,904.0
2023-04-19 09:50:00,227.26,227.26,227.03,227.03,549.0,218.697,218.697,218.4757,218.4757,549.0
2023-04-19 09:55:00,226.96,227.28,226.88,227.22,2723.0,218.4083,218.7163,218.3313,218.6585,2723.0
2023-04-19 10:00:00,227.23,227.43,227.16,227.18,3149.0,218.6681,218.8606,218.6008,218.62,3149.0
2023-04-19 10:05:00,227.06,227.18,226.95,227.18,1000.0,218.5045,218.62,218.3987,218.62,1000.0
2023-04-19 10:10:00,227.13,227.3,226.96,227.3,1643.0,218.5719,218.7355,218.4083,218.7355,1643.0
2023-04-19 10:15:00,227.36,227.65,227.33,227.59,2698.0,218.7932,219.0723,218.7644,219.0146,2698.0
2023-04-19 10:20:00,227.58,227.58,227.32,227.42,3122.0,219.005,219.005,218.7548,218.851,3122.0
2023-04-19 10:25:00,227.43,227.43,227.26,227.32,2344.0,218.8606,218.8606,218.697,218.7548,2344.0
2023-04-19 10:30:00,227.37,227.39,227.27,227.3,561.0,218.8029,218.8221,218.7066,218.7355,561.0
2023-04-19 10:35:00,227.35,227.49,227.13,227.49,3294.0,218.7836,218.9183,218.5719,218.9183,3294.0
2023-04-19 10:40:00,227.55,227.74,227.54,227.64,1400.0,218.9761,219.1589,218.9665,219.0627,1400.0
2023-04-19 10:45:00,227.57,227.73,227.5,227.6,986.0,218.9953,219.1493,218.928,219.0242,986.0
2023-04-19 10:50:00,227.52,227.52,227.19,227.25,4023.0,218.9472,218.9472,218.6297,218.6874,4023.0
2023-04-19 10:55:00,227.27,227.28,227.05,227.05,1357.0,218.7066,218.7163,218.4949,218.4949,1357.0
2023-04-19 11:00:00,226.95,226.98,226.8,226.95,2028.0,218.3987,218.4276,218.2543,218.3987,2028.0
2023-04-19 11:05:00,226.92,227.05,226.76,226.85,2054.0,218.3698,218.4949,218.2159,218.3025,2054.0
2023-04-19 11:10:00,226.87,227.08,226.87,226.99,1788.0,218.3217,218.5238,218.3217,218.4372,1788.0
2023-04-19 11:15:00,227.01,227.01,226.59,226.69,1900.0,218.4564,218.4564,218.0523,218.1485,1900.0
2023-04-19 11:20:00,226.69,226.82,226.5,226.59,4672.0,218.1485,218.2736,217.9656,218.0523,4672.0
2023-04-19 11:25:00,226.5,226.77,226.5,226.77,5962.0,217.9656,218.2255,217.9656,218.2255,5962.0
2023-04-19 11:30:00,226.77,226.84,226.44,226.45,5531.0,218.2255,218.2928,217.9079,217.9175,5531.0
2023-04-19 11:35:00,226.4,226.88,226.31,226.81,7346.0,217.8694,218.3313,217.7828,218.264,7346.0
2023-04-19 11:40:00,226.78,227.02,226.6,226.6,9127.0,218.2351,218.4661,218.0619,218.0619,9127.0
2023-04-19 11:45:00,226.65,227.04,226.61,227.03,2300.0,218.11,218.4853,218.0715,218.4757,2300.0
2023-04-19 11:50:00,227.08,227.27,227.0,227.22,1983.0,218.5238,218.7066,218.4468,218.6585,1983.0
2023-04-19 11:55:00,227.23,227.38,227.22,227.27,3041.0,218.6681,218.8125,218.6585,218.7066,3041.0
2023-04-19 12:00:00,227.36,227.44,227.18,227.18,2167.0,218.7932,218.8702,218.62,218.62,2167.0
2023-04-19 12:05:00,227.13,227.19,227.04,227.16,1199.0,218.5719,218.6297,218.4853,218.6008,1199.0
2023-04-19 12:10:00,227.15,227.2,227.15,227.15,300.0,218.5912,218.6393,218.5912,218.5912,300.0
2023-04-19 12:15:00,227.16,227.23,227.1,227.2,2046.0,218.6008,218.6681,218.543,218.6393,2046.0
2023-04-19 12:20:00,227.26,227.3,227.07,227.13,1029.0,218.697,218.7355,218.5142,218.5719,1029.0
2023-04-19 12:25:00,227.12,227.19,227.06,227.06,1334.0,218.5623,218.6297,218.5045,218.5045,1334.0
2023-04-19 12:30:00,227.08,227.16,227.05,227.13,2355.0,218.5238,218.6008,218.4949,218.5719,2355.0
2023-04-19 12:35:00,227.13,227.13,226.98,227.04,10310.0,218.5719,218.5719,218.4276,218.4853,10310.0
2023-04-19 12:40:00,227.04,227.08,226.91,227.0,1948.0,218.4853,218.5238,218.3602,218.4468,1948.0
2023-04-19 12:45:00,227.04,227.11,227.03,227.11,1700.0,218.4853,218.5527,218.4757,218.5527,1700.0
2023-04-19 12:50:00,227.13,227.2,227.13,227.2,1914.0,218.5719,218.6393,218.5719,218.6393,1914.0
2023-04-19 12:55:00,227.17,227.25,227.15,227.22,2300.0,218.6104,218.6874,218.5912,218.6585,2300.0
2023-04-19 13:00:00,227.39,227.39,227.26,227.26,718.0,218.8221,218.8221,218.697,218.697,718.0
2023-04-19 13:05:00,227.24,227.3,227.1,227.24,2037.0,218.6778,218.7355,218.543,218.6778,2037.0
2023-04-19 13:10:00,227.16,227.24,227.12,227.21,1000.0,218.6008,218.6778,218.5623,218.6489,1000.0
2023-04-19 13:15:00,227.19,227.22,227.0,227.04,4947.0,218.6297,218.6585,218.4468,218.4853,4947.0
2023-04-19 13:20:00,227.13,227.13,227.04,227.04,1166.0,218.5719,218.5719,218.4853,218.4853,1166.0
2023-04-19 13:25:00,227.11,227.31,227.11,227.31,1527.0,218.5527,218.7451,218.5527,218.7451,1527.0
2023-04-19 13:30:00,227.31,227.43,227.31,227.37,1221.0,218.7451,218.8606,218.7451,218.8029,1221.0
2023-04-19 13:35:00,227.37,227.55,227.24,227.33,7237.0,218.8029,218.9761,218.6778,218.7644,7237.0
2023-04-19 13:40:00,227.28,227.68,227.27,227.67,1973.0,218.7163,219.1012,218.7066,219.0916,1973.0
2023-04-19 13:45:00,227.62,227.91,227.62,227.67,7800.0,219.0434,219.3225,219.0434,219.0916,7800.0
2023-04-19 13:50:00,227.78,227.87,227.61,227.61,2133.0,219.1974,219.284,219.0338,219.0338,2133.0
2023-04-19 13:55:00,227.61,227.64,227.54,227.59,1599.0,219.0338,219.0627,218.9665,219.0146,1599.0
2023-04-19 14:00:00,227.67,227.93,227.67,227.74,4152.0,219.0916,219.3418,219.0916,219.1589,4152.0
2023-04-19 14:05:00,227.8,227.81,227.69,227.81,651.0,219.2167,219.2263,219.1108,219.2263,651.0
2023-04-19 14:10:00,227.74,227.74,227.6,227.61,2539.0,219.1589,219.1589,219.0242,219.0338,2539.0
2023-04-19 14:15:00,227.66,227.76,227.61,227.62,2335.0,219.0819,219.1782,219.0338,219.0434,2335.0
2023-04-19 14:20:00,227.66,227.83,227.62,227.76,895.0,219.0819,219.2455,219.0434,219.1782,895.0
2023-04-19 14:25:00,227.83,227.83,227.73,227.83,1133.0,219.2455,219.2455,219.1493,219.2455,1133.0
2023-04-19 14:30:00,227.85,227.89,227.72,227.72,3797.0,219.2648,219.3033,219.1397,219.1397,3797.0
2023-04-19 14:35:00,227.72,227.78,227.61,227.67,1857.0,219.1397,219.1974,219.0338,219.0916,1857.0
2023-04-19 14:40:00,227.6,227.72,227.53,227.54,3354.0,219.0242,219.1397,218.9568,218.9665,3354.0
2023-04-19 14:45:00,227.62,227.67,227.55,227.67,1449.0,219.0434,219.0916,218.9761,219.0916,1449.0
2023-04-19 14:50:00,227.63,227.71,227.58,227.7,1100.0,219.0531,219.1301,219.005,219.1204,1100.0
2023-04-19 14:55:00,227.71,227.71,227.59,227.63,2161.0,219.1301,219.1301,219.0146,219.0531,2161.0
2023-04-19 15:00:00,227.63,227.67,227.52,227.64,2994.0,219.0531,219.0916,218.9472,219.0627,2994.0
2023-04-19 15:05:00,227.67,227.7,227.45,227.7,3918.0,219.0916,219.1204,218.8799,219.1204,3918.0
2023-04-19 15:10:00,227.72,227.87,227.72,227.8,2726.0,219.1397,219.284,219.1397,219.2167,2726.0
2023-04-19 15:15:00,227.83,227.86,227.73,227.78,1816.0,219.2455,219.2744,219.1493,219.1974,1816.0
2023-04-19 15:20:00,227.78,227.83,227.72,227.82,3982.0,219.1974,219.2455,219.1397,219.2359,3982.0
2023-04-19 15:25:00,227.87,228.07,227.87,228.0,5728.0,219.284,219.4765,219.284,219.4091,5728.0
2023-04-19 15:30:00,228.0,228.03,227.88,227.89,6787.0,219.4091,219.438,219.2937,219.3033,6787.0
2023-04-19 15:35:00,227.9,227.98,227.88,227.93,5357.0,219.3129,219.3899,219.2937,219.3418,5357.0
2023-04-19 15:40:00,227.97,228.0,227.8,227.81,7867.0,219.3803,219.4091,219.2167,219.2263,7867.0
2023-04-19 15:45:00,227.79,227.79,227.27,227.29,7235.0,219.207,219.207,218.7066,218.7259,7235.0
2023-04-19 15:50:00,227.28,227.7,227.07,227.61,16035.0,218.7163,219.1204,218.5142,219.0338,16035.0
2023-04-19 15:55:00,227.63,227.91,227.57,227.86,35178.0,219.0531,219.3225,218.9953,219.2744,35178.0
2023-04-20 09:30:00,227.5,227.5,226.78,226.78,7368.0,218.928,218.928,218.2351,218.2351,7368.0
2023-04-20 09:35:00,228.03,228.04,227.88,227.88,253.0,219.438,219.4476,219.2937,219.2937,253.0
2023-04-20 09:40:00,227.96,227.98,227.59,227.92,700.0,219.3706,219.3899,219.0146,219.3321,700.0
2023-04-20 09:45:00,227.99,228.22,227.74,227.75,1793.0,219.3995,219.6208,219.1589,219.1685,1793.0
2023-04-20 09:50:00,227.54,227.57,227.54,227.57,200.0,218.9665,218.9953,218.9665,218.9953,200.0
2023-04-20 09:55:00,227.23,227.23,227.19,227.23,300.0,218.6681,218.6681,218.6297,218.6681,300.0
2023-04-20 10:00:00,227.38,227.4,227.18,227.26,916.0,218.8125,218.8317,218.62,218.697,916.0
2023-04-20 10:05:00,227.29,227.42,227.14,227.26,2698.0,218.7259,218.851,218.5815,218.697,2698.0
2023-04-20 10:10:00,227.23,227.44,227.13,227.44,912.0,218.6681,218.8702,218.5719,218.8702,912.0
2023-04-20 10:15:00,227.31,227.83,227.31,227.73,2130.0,218.7451,219.2455,218.7451,219.1493,2130.0
2023-04-20 10:20:00,227.76,227.76,227.44,227.45,800.0,219.1782,219.1782,218.8702,218.8799,800.0
2023-04-20 10:25:00,227.55,227.55,227.55,227.55,100.0,218.9761,218.9761,218.9761,218.9761,100.0
2023-04-20 10:30:00,227.56,227.61,227.46,227.5,1475.0,218.9857,219.0338,218.8895,218.928,1475.0
2023-04-20 10:35:00,227.55,227.55,227.55,227.55,222.0,218.9761,218.9761,218.9761,218.9761,222.0
2023-04-20 10:40:00,227.61,227.65,227.56,227.65,1462.0,219.0338,219.0723,218.9857,219.0723,1462.0
2023-04-20 10:45:00,227.77,227.9,227.72,227.72,1337.0,219.1878,219.3129,219.1397,219.1397,1337.0
2023-04-20 10:50:00,227.72,227.95,227.71,227.89,1655.0,219.1397,219.361,219.1301,219.3033,1655.0
2023-04-20 10:55:00,227.89,228.41,227.89,228.41,1952.0,219.3033,219.8037,219.3033,219.8037,1952.0
2023-04-20 11:00:00,228.38,228.38,228.17,228.18,1600.0,219.7748,219.7748,219.5727,219.5823,1600.0
2023-04-20 11:05:00,228.13,228.13,227.84,227.94,2697.0,219.5342,219.5342,219.2552,219.3514,2697.0
2023-04-20 11:10:00,227.82,227.98,227.81,227.98,1200.0,219.2359,219.3899,219.2263,219.3899,1200.0
2023-04-20 11:15:00,227.81,227.98,227.79,227.84,875.0,219.2263,219.3899,219.207,219.2552,875.0
2023-04-20 11:20:00,227.77,227.85,227.75,227.75,521.0,219.1878,219.2648,219.1685,219.1685,521.0
2023-04-20 11:25:00,227.66,227.81,227.61,227.7,900.0,219.0819,219.2263,219.0338,219.1204,900.0
2023-04-20 11:30:00,227.79,227.91,227.53,227.53,2111.0,219.207,219.3225,218.9568,218.9568,2111.0
2023-04-20 11:35:00,227.62,227.86,227.47,227.73,3047.0,219.0434,219.2744,218.8991,219.1493,3047.0
2023-04-20 11:40:00,227.8,227.97,227.8,227.96,1454.0,219.2167,219.3803,219.2167,219.3706,1454.0
2023-04-20 11:45:00,227.99,228.18,227.93,227.97,2129.0,219.3995,219.5823,219.3418,219.3803,2129.0
2023-04-20 11:50:00,227.99,227.99,227.64,227.7,2371.0,219.3995,219.3995,219.0627,219.1204,2371.0
2023-04-20 11:55:00,227.69,227.8,227.63,227.63,1445.0,219.1108,219.2167,219.0531,219.0531,1445.0
2023-04-20 12:00:00,227.65,227.82,227.61,227.73,2750.0,219.0723,219.2359,219.0338,219.1493,2750.0
2023-04-20 12:05:00,227.7,227.81,227.66,227.66,1626.0,219.1204,219.2263,219.0819,219.0819,1626.0
2023-04-20 12:10:00,227.7,228.0,227.7,227.91,3222.0,219.1204,219.4091,219.1204,219.3225,3222.0
2023-04-20 12:15:00,227.9,228.04,227.85,227.92,5171.0,219.3129,219.4476,219.2648,219.3321,5171.0
2023-04-20 12:20:00,227.87,228.04,227.86,227.93,3303.0,219.284,219.4476,219.2744,219.3418,3303.0
2023-04-20 12:25:00,227.97,228.07,227.94,228.02,800.0,219.3803,219.4765,219.3514,219.4284,800.0
2023-04-20 12:30:00,227.99,228.16,227.95,228.11,3339.0,219.3995,219.5631,219.361,219.515,3339.0
2023-04-20 12:35:00,228.12,228.31,228.08,228.25,2024.0,219.5246,219.7074,219.4861,219.6497,2024.0
2023-04-20 12:40:00,228.25,228.4,228.19,228.34,1400.0,219.6497,219.7941,219.592,219.7363,1400.0
2023-04-20 12:45:00,228.33,228.49,228.3,228.48,2054.0,219.7267,219.8807,219.6978,219.871,2054.0
2023-04-20 12:50:00,228.48,228.6,228.46,228.6,825.0,219.871,219.9865,219.8518,219.9865,825.0
2023-04-20 12:55:00,228.53,228.53,228.44,228.49,1529.0,219.9192,219.9192,219.8326,219.8807,1529.0
2023-04-20 13:00:00,228.56,228.67,228.51,228.52,1673.0,219.948,220.0539,219.8999,219.9095,1673.0
2023-04-20 13:05:00,228.51,228.67,228.51,228.67,1880.0,219.8999,220.0539,219.8999,220.0539,1880.0
2023-04-20 13:10:00,228.66,228.72,228.55,228.55,920.0,220.0443,220.102,219.9384,219.9384,920.0
2023-04-20 13:15:00,228.47,228.47,228.41,228.41,400.0,219.8614,219.8614,219.8037,219.8037,400.0
2023-04-20 13:20:00,228.34,228.35,228.08,228.11,1807.0,219.7363,219.7459,219.4861,219.515,1807.0
2023-04-20 13:25:00,228.18,228.18,228.08,228.15,1646.0,219.5823,219.5823,219.4861,219.5535,1646.0
2023-04-20 13:30:00,228.15,228.19,227.96,227.98,2251.0,219.5535,219.592,219.3706,219.3899,2251.0
2023-04-20 13:35:00,227.98,228.13,227.91,227.98,4912.0,219.3899,219.5342,219.3225,219.3899,4912.0
2023-04-20 13:40:00,227.92,228.03,227.88,228.03,4544.0,219.3321,219.438,219.2937,219.438,4544.0
2023-04-20 13:45:00,228.04,228.25,227.95,228.25,2873.0,219.4476,219.6497,219.361,219.6497,2873.0
2023-04-20 13:50:00,228.17,228.21,228.02,228.2,2248.0,219.5727,219.6112,219.4284,219.6016,2248.0
2023-04-20 13:55:00,228.12,228.12,227.88,227.9,2853.0,219.5246,219.5246,219.2937,219.3129,2853.0
2023-04-20 14:00:00,227.88,227.88,227.63,227.66,2474.0,219.2937,219.2937,219.0531,219.0819,2474.0
2023-04-20 14:05:00,227.6,227.6,227.48,227.56,1661.0,219.0242,219.0242,218.9087,218.9857,1661.0
2023-04-20 14:10:00,227.56,227.6,227.41,227.44,1839.0,218.9857,219.0242,218.8414,218.8702,1839.0
2023-04-20 14:15:00,227.41,227.54,227.33,227.53,4758.0,218.8414,218.9665,218.7644,218.9568,4758.0
2023-04-20 14:20:00,227.53,227.54,227.35,227.35,2238.0,218.9568,218.9665,218.7836,218.7836,2238.0
2023-04-20 14:25:00,227.36,227.46,227.33,227.34,6482.0,218.7932,218.8895,218.7644,218.774,6482.0
2023-04-20 14:30:00,227.34,227.51,227.3,227.38,12388.0,218.774,218.9376,218.7355,218.8125,12388.0
2023-04-20 14:35:00,227.43,227.43,227.1,227.14,3585.0,218.8606,218.8606,218.543,218.5815,3585.0
2023-04-20 14:40:00,227.07,227.1,226.83,227.1,4112.0,218.5142,218.543,218.2832,218.543,4112.0
2023-04-20 14:45:00,227.09,227.09,226.85,226.85,1406.0,218.5334,218.5334,218.3025,218.3025,1406.0
2023-04-20 14:50:00,226.88,226.91,226.79,226.9,2764.0,218.3313,218.3602,218.2447,218.3506,2764.0
2023-04-20 14:55:00,226.85,226.99,226.84,226.93,5790.0,218.3025,218.4372,218.2928,218.3794,5790.0
2023-04-20 15:00:00,226.93,227.13,226.93,227.12,2717.0,218.3794,218.5719,218.3794,218.5623,2717.0
2023-04-20 15:05:00,227.05,227.12,226.97,226.97,2289.0,218.4949,218.5623,218.4179,218.4179,2289.0
2023-04-20 15:10:00,226.97,227.03,226.75,226.75,3350.0,218.4179,218.4757,218.2062,218.2062,3350.0
2023-04-20 15:15:00,226.75,226.86,226.63,226.63,3610.0,218.2062,218.3121,218.0908,218.0908,3610.0
2023-04-20 15:20:00,226.57,226.75,226.57,226.74,3343.0,218.033,218.2062,218.033,218.1966,3343.0
2023-04-20 15:25:00,226.73,226.75,226.57,226.57,3835.0,218.187,218.2062,218.033,218.033,3835.0
2023-04-20 15:30:00,226.67,226.78,226.56,226.59,8621.0,218.1292,218.2351,218.0234,218.0523,8621.0
2023-04-20 15:35:00,226.59,226.59,226.4,226.5,8502.0,218.0523,218.0523,217.8694,217.9656,8502.0
2023-04-20 15:40:00,226.47,226.47,226.17,226.19,11137.0,217.9368,217.9368,217.6481,217.6673,11137.0
2023-04-20 15:45:00,226.19,226.37,226.03,226.12,14882.0,217.6673,217.8405,217.5134,217.6,14882.0
2023-04-20 15:50:00,226.15,226.68,226.01,226.62,26378.0,217.6288,218.1389,217.4941,218.0811,26378.0
2023-04-20 15:55:00,226.63,227.0,226.63,226.95,52176.0,218.0908,218.4468,218.0908,218.3987,52176.0
2023-04-21 09:30:00,228.3,228.3,227.71,227.83,23394.0,219.6978,219.6978,219.1301,219.2455,23394.0
2023-04-21 09:35:00,228.14,228.72,227.79,227.79,2127.0,219.5439,220.102,219.207,219.207,2127.0
2023-04-21 09:40:00,227.69,227.72,227.29,227.3,5440.0,219.1108,219.1397,218.7259,218.7355,5440.0
2023-04-21 09:45:00,227.29,227.83,227.29,227.81,4690.0,218.7259,219.2455,218.7259,219.2263,4690.0
2023-04-21 09:50:00,227.63,227.65,227.54,227.63,525.0,219.0531,219.0723,218.9665,219.0531,525.0
2023-04-21 09:55:00,227.29,227.47,227.26,227.37,1600.0,218.7259,218.8991,218.697,218.8029,1600.0
2023-04-21 10:00:00,227.44,227.5,227.2,227.21,1724.0,218.8702,218.928,218.6393,218.6489,1724.0
2023-04-21 10:05:00,227.26,227.34,227.02,227.22,3210.0,218.697,218.774,218.4661,218.6585,3210.0
2023-04-21 10:10:00,227.17,227.6,227.16,227.52,1381.0,218.6104,219.0242,218.6008,218.9472,1381.0
2023-04-21 10:15:00,227.42,227.87,227.42,227.87,1408.0,218.851,219.284,218.851,219.284,1408.0
2023-04-21 10:20:00,227.84,227.84,227.69,227.76,2600.0,219.2552,219.2552,219.1108,219.1782,2600.0
2023-04-21 10:25:00,227.77,227.99,227.47,227.8,9598.0,219.1878,219.3995,218.8991,219.2167,9598.0
2023-04-21 10:30:00,227.82,227.96,227.76,227.85,2302.0,219.2359,219.3706,219.1782,219.2648,2302.0
2023-04-21 10:35:00,227.83,227.95,227.59,227.72,1246.0,219.2455,219.361,219.0146,219.1397,1246.0
2023-04-21 10:40:00,227.78,227.8,227.15,227.22,3807.0,219.1974,219.2167,218.5912,218.6585,3807.0
2023-04-21 10:45:00,227.23,227.33,227.07,227.33,2796.0,218.6681,218.7644,218.5142,218.7644,2796.0
2023-04-21 10:50:00,227.32,227.34,227.26,227.27,821.0,218.7548,218.774,218.697,218.7066,821.0
2023-04-21 10:55:00,227.22,227.22,226.97,226.97,3539.0,218.6585,218.6585,218.4179,218.4179,3539.0
2023-04-21 11:00:00,226.93,227.35,226.93,227.28,4177.0,218.3794,218.7836,218.3794,218.7163,4177.0
2023-04-21 11:05:00,227.27,227.42,227.26,227.37,1515.0,218.7066,218.851,218.697,218.8029,1515.0
2023-04-21 11:10:00,227.38,227.38,227.29,227.34,1017.0,218.8125,218.8125,218.7259,218.774,1017.0
2023-04-21 11:15:00,227.33,227.33,227.11,227.17,1480.0,218.7644,218.7644,218.5527,218.6104,1480.0
2023-04-21 11:20:00,227.15,227.2,227.04,227.04,764.0,218.5912,218.6393,218.4853,218.4853,764.0
2023-04-21 11:25:00,227.08,227.08,226.73,226.91,9939.0,218.5238,218.5238,218.187,218.3602,9939.0
2023-04-21 11:30:00,226.85,226.93,226.75,226.89,4398.0,218.3025,218.3794,218.2062,218.341,4398.0
2023-04-21 11:35:00,226.82,226.82,226.81,226.81,407.0,218.2736,218.2736,218.264,218.264,407.0
2023-04-21 11:40:00,226.74,226.91,226.63,226.65,2222.0,218.1966,218.3602,218.0908,218.11,2222.0
2023-04-21 11:45:00,226.64,226.64,226.39,226.39,1219.0,218.1004,218.1004,217.8598,217.8598,1219.0
2023-04-21 11:50:00,226.34,226.44,226.33,226.43,1856.0,217.8117,217.9079,217.8021,217.8983,1856.0
2023-04-21 11:55:00,226.47,226.59,226.44,226.5,3181.0,217.9368,218.0523,217.9079,217.9656,3181.0
2023-04-21 12:00:00,226.61,226.61,226.58,226.58,750.0,218.0715,218.0715,218.0426,218.0426,750.0
2023-04-21 12:05:00,226.6,226.77,226.55,226.55,1716.0,218.0619,218.2255,218.0138,218.0138,1716.0
2023-04-21 12:10:00,226.61,226.69,226.49,226.49,2491.0,218.0715,218.1485,217.956,217.956,2491.0
2023-04-21 12:15:00,226.4,226.65,226.4,226.52,1940.0,217.8694,218.11,217.8694,217.9849,1940.0
2023-04-21 12:20:00,226.65,226.65,226.36,226.37,2998.0,218.11,218.11,217.8309,217.8405,2998.0
2023-04-21 12:25:00,226.46,226.49,226.26,226.35,2285.0,217.9272,217.956,217.7347,217.8213,2285.0
2023-04-21 12:30:00,226.34,226.43,226.22,226.43,1109.0,217.8117,217.8983,217.6962,217.8983,1109.0
2023-04-21 12:35:00,226.49,226.49,226.29,226.38,2204.0,217.956,217.956,217.7636,217.8502,2204.0
2023-04-21 12:40:00,226.4,226.48,226.4,226.46,300.0,217.8694,217.9464,217.8694,217.9272,300.0
2023-04-21 12:45:00,226.51,226.77,226.51,226.75,1200.0,217.9753,218.2255,217.9753,218.2062,1200.0
2023-04-21 12:50:00,226.64,226.83,226.64,226.83,4399.0,218.1004,218.2832,218.1004,218.2832,4399.0
2023-04-21 12:55:00,226.81,226.88,226.81,226.88,717.0,218.264,218.3313,218.264,218.3313,717.0
2023-04-21 13:00:00,226.88,226.93,226.86,226.86,939.0,218.3313,218.3794,218.3121,218.3121,939.0
2023-04-21 13:05:00,226.9,226.99,226.89,226.93,1072.0,218.3506,218.4372,218.341,218.3794,1072.0
2023-04-21 13:10:00,226.87,226.89,226.61,226.61,5224.0,218.3217,218.341,218.0715,218.0715,5224.0
2023-04-21 13:15:00,226.59,226.62,226.45,226.47,5365.0,218.0523,218.0811,217.9175,217.9368,5365.0
2023-04-21 13:20:00,226.47,226.6,226.41,226.6,13901.0,217.9368,218.0619,217.879,218.0619,13901.0
2023-04-21 13:25:00,226.58,226.58,226.43,226.47,3101.0,218.0426,218.0426,217.8983,217.9368,3101.0
2023-04-21 13:30:00,226.47,226.52,226.3,226.36,2222.0,217.9368,217.9849,217.7732,217.8309,2222.0
2023-04-21 13:35:00,226.36,226.36,225.98,225.98,1289.0,217.8309,217.8309,217.4652,217.4652,1289.0
2023-04-21 13:40:00,226.03,226.19,225.99,226.19,2100.0,217.5134,217.6673,217.4749,217.6673,2100.0
2023-04-21 13:45:00,226.14,226.19,225.98,226.1,2362.0,217.6192,217.6673,217.4652,217.5807,2362.0
2023-04-21 13:50:00,226.08,226.11,225.88,225.92,1129.0,217.5615,217.5903,217.369,217.4075,1129.0
2023-04-21 13:55:00,225.93,225.98,225.77,225.87,4246.0,217.4171,217.4652,217.2632,217.3594,4246.0
2023-04-21 14:00:00,225.95,226.22,225.94,226.22,1855.0,217.4364,217.6962,217.4267,217.6962,1855.0
2023-04-21 14:05:00,226.17,226.28,226.13,226.17,1903.0,217.6481,217.7539,217.6096,217.6481,1903.0
2023-04-21 14:10:00,226.19,226.38,226.18,226.32,1830.0,217.6673,217.8502,217.6577,217.7924,1830.0
2023-04-21 14:15:00,226.34,226.44,226.17,226.17,3633.0,217.8117,217.9079,217.6481,217.6481,3633.0
2023-04-21 14:20:00,226.21,226.27,226.06,226.18,6674.0,217.6866,217.7443,217.5422,217.6577,6674.0
2023-04-21 14:25:00,226.12,226.19,226.05,226.11,5367.0,217.6,217.6673,217.5326,217.5903,5367.0
2023-04-21 14:30:00,226.1,226.1,225.78,225.88,6013.0,217.5807,217.5807,217.2728,217.369,6013.0
2023-04-21 14:35:00,225.82,225.82,225.56,225.56,7316.0,217.3113,217.3113,217.0611,217.0611,7316.0
2023-04-21 14:40:00,225.6,225.69,225.48,225.51,3186.0,217.0996,217.1862,216.9841,217.013,3186.0
2023-04-21 14:45:00,225.52,225.71,225.51,225.69,2933.0,217.0226,217.2054,217.013,217.1862,2933.0
2023-04-21 14:50:00,225.75,225.86,225.72,225.72,1006.0,217.2439,217.3498,217.215,217.215,1006.0
2023-04-21 14:55:00,225.77,226.18,225.72,226.18,4078.0,217.2632,217.6577,217.215,217.6577,4078.0
2023-04-21 15:00:00,226.27,226.27,226.09,226.18,3606.0,217.7443,217.7443,217.5711,217.6577,3606.0
2023-04-21 15:05:00,226.18,226.3,226.06,226.09,3489.0,217.6577,217.7732,217.5422,217.5711,3489.0
2023-04-21 15:10:00,226.13,226.17,226.05,226.11,3755.0,217.6096,217.6481,217.5326,217.5903,3755.0
2023-04-21 15:15:00,226.02,226.11,226.02,226.06,1631.0,217.5037,217.5903,217.5037,217.5422,1631.0
2023-04-21 15:20:00,226.06,226.12,226.04,226.12,2386.0,217.5422,217.6,217.523,217.6,2386.0
2023-04-21 15:25:00,226.12,226.17,226.01,226.17,3413.0,217.6,217.6481,217.4941,217.6481,3413.0
2023-04-21 15:30:00,226.19,226.46,226.18,226.45,3700.0,217.6673,217.9272,217.6577,217.9175,3700.0
2023-04-21 15:35:00,226.45,226.52,226.36,226.39,5596.0,217.9175,217.9849,217.8309,217.8598,5596.0
2023-04-21 15:40:00,226.37,226.42,226.25,226.28,5861.0,217.8405,217.8887,217.7251,217.7539,5861.0
2023-04-21 15:45:00,226.23,226.31,226.07,226.23,8774.0,217.7058,217.7828,217.5519,217.7058,8774.0
2023-04-21 15:50:00,226.28,226.36,226.14,226.31,9432.0,217.7539,217.8309,217.6192,217.7828,9432.0
2023-04-21 15:55:00,226.36,226.53,226.34,226.45,23466.0,217.8309,217.9945,217.8117,217.9175,23466.0
2023-04-24 09:30:00,226.9,227.3,226.87,227.09,7574.0,218.3506,218.7355,218.3217,218.5334,7574.0
2023-04-24 09:35:00,226.77,226.77,226.56,226.56,1133.0,218.2255,218.2255,218.0234,218.0234,1133.0
2023-04-24 09:40:00,226.75,226.83,226.68,226.83,938.0,218.2062,218.2832,218.1389,218.2832,938.0
2023-04-24 09:45:00,226.79,226.8,226.59,226.67,962.0,218.2447,218.2543,218.0523,218.1292,962.0
2023-04-24 09:50:00,226.63,226.75,226.57,226.75,1550.0,218.0908,218.2062,218.033,218.2062,1550.0
2023-04-24 09:55:00,226.58,226.6,226.36,226.6,1263.0,218.0426,218.0619,217.8309,218.0619,1263.0
2023-04-24 10:00:00,226.59,226.8,225.98,226.27,23892.0,218.0523,218.2543,217.4652,217.7443,23892.0
2023-04-24 10:05:00,226.33,226.54,226.19,226.34,4739.0,217.8021,218.0041,217.6673,217.8117,4739.0
2023-04-24 10:10:00,226.38,226.47,226.23,226.37,4175.0,217.8502,217.9368,217.7058,217.8405,4175.0
2023-04-24 10:15:00,226.36,226.58,226.35,226.47,11033.0,217.8309,218.0426,217.8213,217.9368,11033.0
2023-04-24 10:20:00,226.41,226.54,226.38,226.54,3112.0,217.879,218.0041,217.8502,218.0041,3112.0
2023-04-24 10:25:00,226.53,226.55,226.18,226.19,5624.0,217.9945,218.0138,217.6577,217.6673,5624.0
2023-04-24 10:30:00,226.23,226.23,225.92,225.94,3774.0,217.7058,217.7058,217.4075,217.4267,3774.0
2023-04-24 10:35:00,225.93,225.93,225.81,225.81,1959.0,217.4171,217.4171,217.3016,217.3016,1959.0
2023-04-24 10:40:00,225.89,225.89,225.38,225.49,7187.0,217.3786,217.3786,216.8878,216.9937,7187.0
2023-04-24 10:45:00,225.49,225.63,225.49,225.59,3355.0,216.9937,217.1284,216.9937,217.0899,3355.0
2023-04-24 10:50:00,225.57,225.67,225.54,225.54,2055.0,217.0707,217.1669,217.0418,217.0418,2055.0
2023-04-24 10:55:00,225.67,225.67,225.35,225.41,3579.0,217.1669,217.1669,216.859,216.9167,3579.0
2023-04-24 11:00:00,225.41,225.41,225.2,225.2,3549.0,216.9167,216.9167,216.7146,216.7146,3549.0
2023-04-24 11:05:00,225.23,225.26,225.19,225.22,1946.0,216.7435,216.7724,216.705,216.7339,1946.0
2023-04-24 11:10:00,225.22,225.28,224.88,224.88,4733.0,216.7339,216.7916,216.4067,216.4067,4733.0
2023-04-24 11:15:00,224.84,224.94,224.78,224.82,4896.0,216.3682,216.4644,216.3105,216.3489,4896.0
2023-04-24 11:20:00,224.88,224.88,224.64,224.68,1000.0,216.4067,216.4067,216.1757,216.2142,1000.0
2023-04-24 11:25:00,224.68,224.71,224.31,224.64,5155.0,216.2142,216.2431,215.8582,216.1757,5155.0
2023-04-24 11:30:00,224.6,224.73,224.41,224.41,7140.0,216.1372,216.2623,215.9544,215.9544,7140.0
2023-04-24 11:35:00,224.34,224.34,223.99,224.01,3954.0,215.887,215.887,215.5502,215.5695,3954.0
2023-04-24 11:40:00,224.01,224.2,223.91,224.08,8266.0,215.5695,215.7523,215.4732,215.6368,8266.0
2023-04-24 11:45:00,224.16,224.16,223.94,224.04,3021.0,215.7138,215.7138,215.5021,215.5983,3021.0
2023-04-24 11:50:00,224.05,224.12,223.83,223.9,5398.0,215.608,215.6753,215.3963,215.4636,5398.0
2023-04-24 11:55:00,223.9,224.11,223.9,224.01,3407.0,215.4636,215.6657,215.4636,215.5695,3407.0
2023-04-24 12:00:00,224.06,224.18,224.01,224.04,8502.0,215.6176,215.7331,215.5695,215.5983,8502.0
2023-04-24 12:05:00,224.03,224.05,224.03,224.05,743.0,215.5887,215.608,215.5887,215.608,743.0
2023-04-24 12:10:00,223.97,224.15,223.97,224.14,1239.0,215.531,215.7042,215.531,215.6946,1239.0
2023-04-24 12:15:00,224.19,224.38,224.18,224.35,2848.0,215.7427,215.9255,215.7331,215.8967,2848.0
2023-04-24 12:20:00,224.44,224.59,224.38,224.52,1861.0,215.9833,216.1276,215.9255,216.0603,1861.0
2023-04-24 12:25:00,224.54,224.57,224.4,224.55,4023.0,216.0795,216.1084,215.9448,216.0891,4023.0
2023-04-24 12:30:00,224.55,224.61,224.49,224.61,2945.0,216.0891,216.1469,216.0314,216.1469,2945.0
2023-04-24 12:35:00,224.61,224.63,224.56,224.63,1629.0,216.1469,216.1661,216.0987,216.1661,1629.0
2023-04-24 12:40:00,224.71,224.97,224.71,224.78,1758.0,216.2431,216.4933,216.2431,216.3105,1758.0
2023-04-24 12:45:00,224.71,224.77,224.7,224.73,1520.0,216.2431,216.3008,216.2335,216.2623,1520.0
2023-04-24 12:50:00,224.77,224.84,224.73,224.8,1900.0,216.3008,216.3682,216.2623,216.3297,1900.0
2023-04-24 12:55:00,224.74,224.9,224.74,224.79,1428.0,216.272,216.4259,216.272,216.3201,1428.0
2023-04-24 13:00:00,224.73,224.73,224.55,224.63,902.0,216.2623,216.2623,216.0891,216.1661,902.0
2023-04-24 13:05:00,224.55,224.59,224.28,224.31,2815.0,216.0891,216.1276,215.8293,215.8582,2815.0
2023-04-24 13:10:00,224.29,224.29,224.13,224.13,607.0,215.8389,215.8389,215.6849,215.6849,607.0
2023-04-24 13:15:00,223.9,223.91,223.81,223.84,980.0,215.4636,215.4732,215.377,215.4059,980.0
2023-04-24 13:20:00,223.71,223.84,223.66,223.83,2568.0,215.2808,215.4059,215.2327,215.3963,2568.0
2023-04-24 13:25:00,223.83,223.83,223.75,223.75,1300.0,215.3963,215.3963,215.3193,215.3193,1300.0
2023-04-24 13:30:00,223.83,223.89,223.74,223.74,2491.0,215.3963,215.454,215.3096,215.3096,2491.0
2023-04-24 13:35:00,223.71,223.84,223.7,223.84,2930.0,215.2808,215.4059,215.2712,215.4059,2930.0
2023-04-24 13:40:00,223.89,223.93,223.77,223.79,1628.0,215.454,215.4925,215.3385,215.3578,1628.0
2023-04-24 13:45:00,223.81,223.85,223.72,223.72,1504.0,215.377,215.4155,215.2904,215.2904,1504.0
2023-04-24 13:50:00,223.78,224.05,223.78,224.02,2208.0,215.3481,215.608,215.3481,215.5791,2208.0
2023-04-24 13:55:00,224.03,224.05,223.9,224.0,1745.0,215.5887,215.608,215.4636,215.5598,1745.0
2023-04-24 14:00:00,224.0,224.13,223.92,223.92,3129.0,215.5598,215.6849,215.4829,215.4829,3129.0
2023-04-24 14:05:00,223.84,223.84,223.59,223.6,1810.0,215.4059,215.4059,215.1653,215.1749,1810.0
2023-04-24 14:10:00,223.63,223.77,223.58,223.77,3138.0,215.2038,215.3385,215.1557,215.3385,3138.0
2023-04-24 14:15:00,223.77,223.77,223.52,223.56,2452.0,215.3385,215.3385,215.0979,215.1364,2452.0
2023-04-24 14:20:00,223.53,223.72,223.5,223.67,1200.0,215.1076,215.2904,215.0787,215.2423,1200.0
2023-04-24 14:25:00,223.68,223.72,223.51,223.51,3776.0,215.2519,215.2904,215.0883,215.0883,3776.0
2023-04-24 14:30:00,223.51,223.67,223.49,223.57,4215.0,215.0883,215.2423,215.0691,215.146,4215.0
2023-04-24 14:35:00,223.58,223.64,223.55,223.55,2103.0,215.1557,215.2134,215.1268,215.1268,2103.0
2023-04-24 14:40:00,223.57,223.72,223.5,223.5,6848.0,215.146,215.2904,215.0787,215.0787,6848.0
2023-04-24 14:45:00,223.51,223.6,223.46,223.54,2492.0,215.0883,215.1749,215.0402,215.1172,2492.0
2023-04-24 14:50:00,223.54,223.54,223.39,223.41,4137.0,215.1172,215.1172,214.9728,214.9921,4137.0
2023-04-24 14:55:00,223.45,223.71,223.44,223.71,6050.0,215.0306,215.2808,215.0209,215.2808,6050.0
2023-04-24 15:00:00,223.71,224.05,223.71,223.98,2997.0,215.2808,215.608,215.2808,215.5406,2997.0
2023-04-24 15:05:00,224.05,224.18,223.98,224.05,4081.0,215.608,215.7331,215.5406,215.608,4081.0
2023-04-24 15:10:00,224.1,224.36,224.06,224.22,1646.0,215.6561,215.9063,215.6176,215.7716,1646.0
2023-04-24 15:15:00,224.17,224.17,224.02,224.07,2151.0,215.7234,215.7234,215.5791,215.6272,2151.0
2023-04-24 15:20:00,224.08,224.09,223.93,223.93,3408.0,215.6368,215.6465,215.4925,215.4925,3408.0
2023-04-24 15:25:00,223.96,224.03,223.89,223.98,3874.0,215.5214,215.5887,215.454,215.5406,3874.0
2023-04-24 15:30:00,223.96,224.11,223.95,223.99,2109.0,215.5214,215.6657,215.5117,215.5502,2109.0
2023-04-24 15:35:00,223.99,224.03,223.83,224.03,4048.0,215.5502,215.5887,215.3963,215.5887,4048.0
2023-04-24 15:40:00,224.06,224.2,224.03,224.15,6180.0,215.6176,215.7523,215.5887,215.7042,6180.0
2023-04-24 15:45:00,224.17,224.33,224.11,224.27,12822.0,215.7234,215.8774,215.6657,215.8197,12822.0
2023-04-24 15:50:00,224.27,224.29,224.07,224.09,21173.0,215.8197,215.8389,215.6272,215.6465,21173.0
2023-04-24 15:55:00,224.12,224.43,224.11,224.4,37470.0,215.6753,215.9736,215.6657,215.9448,37470.0
2023-04-25 09:30:00,224.36,224.37,223.94,224.37,6242.0,215.9063,215.9159,215.5021,215.9159,6242.0
2023-04-25 09:35:00,224.69,225.3,224.68,225.3,1906.0,216.2238,216.8109,216.2142,216.8109,1906.0
2023-04-25 09:40:00,225.3,225.49,225.03,225.03,2947.0,216.8109,216.9937,216.551,216.551,2947.0
2023-04-25 09:45:00,224.78,225.02,224.77,225.02,900.0,216.3105,216.5414,216.3008,216.5414,900.0
2023-04-25 09:50:00,225.18,225.32,225.04,225.05,1584.0,216.6954,216.8301,216.5607,216.5703,1584.0
2023-04-25 09:55:00,225.06,225.37,224.6,225.37,1882.0,216.5799,216.8782,216.1372,216.8782,1882.0
2023-04-25 10:00:00,225.5,225.59,225.47,225.58,2300.0,217.0033,217.0899,216.9745,217.0803,2300.0
2023-04-25 10:05:00,225.71,225.92,225.58,225.59,3475.0,217.2054,217.4075,217.0803,217.0899,3475.0
2023-04-25 10:10:00,225.7,225.9,225.45,225.9,5460.0,217.1958,217.3883,216.9552,217.3883,5460.0
2023-04-25 10:15:00,225.84,226.12,225.77,226.12,2961.0,217.3305,217.6,217.2632,217.6,2961.0
2023-04-25 10:20:00,226.19,226.46,226.19,226.46,2915.0,217.6673,217.9272,217.6673,217.9272,2915.0
2023-04-25 10:25:00,226.37,226.44,226.09,226.25,5507.0,217.8405,217.9079,217.5711,217.7251,5507.0
2023-04-25 10:30:00,226.16,226.29,226.08,226.09,2911.0,217.6385,217.7636,217.5615,217.5711,2911.0
2023-04-25 10:35:00,226.09,226.29,225.96,226.1,1848.0,217.5711,217.7636,217.446,217.5807,1848.0
2023-04-25 10:40:00,226.07,226.13,225.94,225.95,2289.0,217.5519,217.6096,217.4267,217.4364,2289.0
2023-04-25 10:45:00,225.82,226.17,225.82,226.05,1800.0,217.3113,217.6481,217.3113,217.5326,1800.0
2023-04-25 10:50:00,226.11,226.54,226.11,226.52,3491.0,217.5903,218.0041,217.5903,217.9849,3491.0
2023-04-25 10:55:00,226.8,226.91,226.76,226.86,2853.0,218.2543,218.3602,218.2159,218.3121,2853.0
2023-04-25 11:00:00,226.94,226.94,226.73,226.73,800.0,218.3891,218.3891,218.187,218.187,800.0
2023-04-25 11:05:00,226.79,227.34,226.71,227.08,7329.0,218.2447,218.774,218.1677,218.5238,7329.0
2023-04-25 11:10:00,227.09,227.25,227.04,227.2,3498.0,218.5334,218.6874,218.4853,218.6393,3498.0
2023-04-25 11:15:00,227.2,227.34,226.93,227.15,23777.0,218.6393,218.774,218.3794,218.5912,23777.0
2023-04-25 11:20:00,227.05,227.08,226.85,226.85,5201.0,218.4949,218.5238,218.3025,218.3025,5201.0
2023-04-25 11:25:00,226.92,226.92,226.72,226.72,700.0,218.3698,218.3698,218.1774,218.1774,700.0
2023-04-25 11:30:00,226.8,226.91,226.75,226.91,1143.0,218.2543,218.3602,218.2062,218.3602,1143.0
2023-04-25 11:35:00,226.89,227.07,226.89,227.0,4072.0,218.341,218.5142,218.341,218.4468,4072.0
2023-04-25 11:40:00,226.99,227.13,226.99,227.08,2149.0,218.4372,218.5719,218.4372,218.5238,2149.0
2023-04-25 11:45:00,227.12,227.13,227.04,227.1,800.0,218.5623,218.5719,218.4853,218.543,800.0
2023-04-25 11:50:00,227.01,227.1,226.97,227.03,3285.0,218.4564,218.543,218.4179,218.4757,3285.0
2023-04-25 11:55:00,227.04,227.1,226.96,227.02,1204.0,218.4853,218.543,218.4083,218.4661,1204.0
2023-04-25 12:00:00,227.02,227.09,226.99,227.01,3037.0,218.4661,218.5334,218.4372,218.4564,3037.0
2023-04-25 12:05:00,226.98,227.09,226.98,226.99,2371.0,218.4276,218.5334,218.4276,218.4372,2371.0
2023-04-25 12:10:00,226.98,227.14,226.94,226.99,4049.0,218.4276,218.5815,218.3891,218.4372,4049.0
2023-04-25 12:15:00,227.05,227.12,227.04,227.05,926.0,218.4949,218.5623,218.4853,218.4949,926.0
2023-04-25 12:20:00,227.03,227.03,226.97,226.97,500.0,218.4757,218.4757,218.4179,218.4179,500.0
2023-04-25 12:25:00,226.81,226.82,226.66,226.66,1000.0,218.264,218.2736,218.1196,218.1196,1000.0
2023-04-25 12:30:00,226.6,226.79,226.6,226.79,1808.0,218.0619,218.2447,218.0619,218.2447,1808.0
2023-04-25 12:35:00,226.68,226.74,226.61,226.74,607.0,218.1389,218.1966,218.0715,218.1966,607.0
2023-04-25 12:40:00,226.72,226.85,226.71,226.85,718.0,218.1774,218.3025,218.1677,218.3025,718.0
2023-04-25 12:45:00,226.82,226.88,226.78,226.78,1224.0,218.2736,218.3313,218.2351,218.2351,1224.0
2023-04-25 12:50:00,226.83,226.98,226.79,226.93,2419.0,218.2832,218.4276,218.2447,218.3794,2419.0
2023-04-25 12:55:00,226.88,226.94,226.71,226.71,2727.0,218.3313,218.3891,218.1677,218.1677,2727.0
2023-04-25 13:00:00,226.76,226.9,226.74,226.74,1244.0,218.2159,218.3506,218.1966,218.1966,1244.0
2023-04-25 13:05:00,226.89,226.89,226.75,226.76,593.0,218.341,218.341,218.2062,218.2159,593.0
2023-04-25 13:10:00,226.68,226.75,226.59,226.59,1110.0,218.1389,218.2062,218.0523,218.0523,1110.0
2023-04-25 13:15:00,226.36,226.36,226.1,226.1,832.0,217.8309,217.8309,217.5807,217.5807,832.0
2023-04-25 13:20:00,226.3,226.3,225.79,225.79,3859.0,217.7732,217.7732,217.2824,217.2824,3859.0
2023-04-25 13:25:00,225.78,225.83,225.68,225.8,1236.0,217.2728,217.3209,217.1765,217.292,1236.0
2023-04-25 13:30:00,225.76,225.91,225.76,225.91,1070.0,217.2535,217.3979,217.2535,217.3979,1070.0
2023-04-25 13:35:00,225.97,226.24,225.97,226.13,7472.0,217.4556,217.7154,217.4556,217.6096,7472.0
2023-04-25 13:40:00,226.12,226.25,226.11,226.25,1081.0,217.6,217.7251,217.5903,217.7251,1081.0
2023-04-25 13:45:00,226.27,226.29,226.05,226.05,1000.0,217.7443,217.7636,217.5326,217.5326,1000.0
2023-04-25 13:50:00,226.13,226.13,226.05,226.11,500.0,217.6096,217.6096,217.5326,217.5903,500.0
2023-04-25 13:55:00,226.11,226.11,226.01,226.05,10700.0,217.5903,217.5903,217.4941,217.5326,10700.0
2023-04-25 14:00:00,226.04,226.14,225.85,225.94,1675.0,217.523,217.6192,217.3401,217.4267,1675.0
2023-04-25 14:05:00,225.82,226.26,225.82,226.11,7247.0,217.3113,217.7347,217.3113,217.5903,7247.0
2023-04-25 14:10:00,226.02,226.09,226.01,226.06,715.0,217.5037,217.5711,217.4941,217.5422,715.0
2023-04-25 14:15:00,225.97,226.1,225.97,225.97,406.0,217.4556,217.5807,217.4556,217.4556,406.0
2023-04-25 14:20:00,225.98,226.15,225.98,226.0,500.0,217.4652,217.6288,217.4652,217.4845,500.0
2023-04-25 14:25:00,226.13,226.22,226.1,226.19,1724.0,217.6096,217.6962,217.5807,217.6673,1724.0
2023-04-25 14:30:00,226.19,226.32,226.16,226.32,1361.0,217.6673,217.7924,217.6385,217.7924,1361.0
2023-04-25 14:35:00,226.32,226.35,225.97,226.15,2370.0,217.7924,217.8213,217.4556,217.6288,2370.0
2023-04-25 14:40:00,226.03,226.13,225.95,225.95,2201.0,217.5134,217.6096,217.4364,217.4364,2201.0
2023-04-25 14:45:00,226.0,226.0,225.96,226.0,736.0,217.4845,217.4845,217.446,217.4845,736.0
2023-04-25 14:50:00,226.16,226.21,226.09,226.15,1483.0,217.6385,217.6866,217.5711,217.6288,1483.0
2023-04-25 14:55:00,226.07,226.23,226.07,226.23,950.0,217.5519,217.7058,217.5519,217.7058,950.0
2023-04-25 15:00:00,226.24,226.28,226.08,226.11,4292.0,217.7154,217.7539,217.5615,217.5903,4292.0
2023-04-25 15:05:00,226.09,226.32,226.09,226.23,5034.0,217.5711,217.7924,217.5711,217.7058,5034.0
2023-04-25 15:10:00,226.25,226.44,226.24,226.44,2384.0,217.7251,217.9079,217.7154,217.9079,2384.0
2023-04-25 15:15:00,226.47,226.56,226.39,226.56,3450.0,217.9368,218.0234,217.8598,218.0234,3450.0
2023-04-25 15:20:00,226.56,226.68,226.49,226.68,2662.0,218.0234,218.1389,217.956,218.1389,2662.0
2023-04-25 15:25:00,226.73,226.73,226.62,226.68,1994.0,218.187,218.187,218.0811,218.1389,1994.0
2023-04-25 15:30:00,226.67,226.78,226.67,226.69,7581.0,218.1292,218.2351,218.1292,218.1485,7581.0
2023-04-25 15:35:00,226.67,226.73,226.55,226.56,6970.0,218.1292,218.187,218.0138,218.0234,6970.0
2023-04-25 15:40:00,226.56,226.56,226.32,226.34,8000.0,218.0234,218.0234,217.7924,217.8117,8000.0
2023-04-25 15:45:00,226.33,226.36,226.12,226.12,8960.0,217.8021,217.8309,217.6,217.6,8960.0
2023-04-25 15:50:00,225.98,226.51,225.97,226.39,15274.0,217.4652,217.9753,217.4556,217.8598,15274.0
2023-04-25 15:55:00,226.41,226.56,226.33,226.54,34922.0,217.879,218.0234,217.8021,218.0041,34922.0
2023-04-26 09:30:00,225.55,227.05,225.55,227.04,8115.0,217.0514,218.4949,217.0514,218.4853,8115.0
2023-04-26 09:35:00,226.72,226.76,226.18,226.18,1266.0,218.1774,218.2159,217.6577,217.6577,1266.0
2023-04-26 09:40:00,226.15,226.63,226.15,226.46,2025.0,217.6288,218.0908,217.6288,217.9272,2025.0
2023-04-26 09:45:00,226.38,226.45,226.34,226.43,1100.0,217.8502,217.9175,217.8117,217.8983,1100.0
2023-04-26 09:50:00,226.38,226.59,226.38,226.57,826.0,217.8502,218.0523,217.8502,218.033,826.0
2023-04-26 09:55:00,226.62,226.62,225.85,226.07,1627.0,218.0811,218.0811,217.3401,217.5519,1627.0
2023-04-26 10:00:00,226.1,226.51,226.1,226.47,1814.0,217.5807,217.9753,217.5807,217.9368,1814.0
2023-04-26 10:05:00,226.42,226.52,226.25,226.42,2425.0,217.8887,217.9849,217.7251,217.8887,2425.0
2023-04-26 10:10:00,226.31,226.48,226.1,226.22,4871.0,217.7828,217.9464,217.5807,217.6962,4871.0
2023-04-26 10:15:00,226.1,226.25,225.92,226.11,2085.0,217.5807,217.7251,217.4075,217.5903,2085.0
2023-04-26 10:20:00,226.3,226.32,226.01,226.08,6693.0,217.7732,217.7924,217.4941,217.5615,6693.0
2023-04-26 10:25:00,226.12,226.12,225.9,226.06,2552.0,217.6,217.6,217.3883,217.5422,2552.0
2023-04-26 10:30:00,226.13,226.19,226.08,226.15,937.0,217.6096,217.6673,217.5615,217.6288,937.0
2023-04-26 10:35:00,226.18,226.29,226.13,226.24,920.0,217.6577,217.7636,217.6096,217.7154,920.0
2023-04-26 10:40:00,226.15,226.25,226.03,226.25,1801.0,217.6288,217.7251,217.5134,217.7251,1801.0
2023-04-26 10:45:00,226.25,226.39,226.19,226.23,2167.0,217.7251,217.8598,217.6673,217.7058,2167.0
2023-04-26 10:50:00,226.23,226.24,225.99,226.02,8737.0,217.7058,217.7154,217.4749,217.5037,8737.0
2023-04-26 10:55:00,226.06,226.06,225.94,225.99,1079.0,217.5422,217.5422,217.4267,217.4749,1079.0
2023-04-26 11:00:00,225.97,226.1,225.82,225.91,1714.0,217.4556,217.5807,217.3113,217.3979,1714.0
2023-04-26 11:05:00,226.03,226.15,225.97,226.04,1021.0,217.5134,217.6288,217.4556,217.523,1021.0
2023-04-26 11:10:00,226.12,226.16,225.89,226.16,1469.0,217.6,217.6385,217.3786,217.6385,1469.0
2023-04-26 11:15:00,226.06,226.06,225.84,225.84,800.0,217.5422,217.5422,217.3305,217.3305,800.0
2023-04-26 11:20:00,225.94,225.97,225.72,225.72,1365.0,217.4267,217.4556,217.215,217.215,1365.0
2023-04-26 11:25:00,225.65,225.76,225.56,225.76,2301.0,217.1477,217.2535,217.0611,217.2535,2301.0
2023-04-26 11:30:00,225.8,225.81,225.62,225.68,1400.0,217.292,217.3016,217.1188,217.1765,1400.0
2023-04-26 11:35:00,225.71,225.71,225.33,225.34,2499.0,217.2054,217.2054,216.8397,216.8494,2499.0
2023-04-26 11:40:00,225.43,225.49,225.26,225.45,3808.0,216.936,216.9937,216.7724,216.9552,3808.0
2023-04-26 11:45:00,225.31,225.62,225.31,225.53,2000.0,216.8205,217.1188,216.8205,217.0322,2000.0
2023-04-26 11:50:00,225.52,225.57,225.31,225.31,1407.0,217.0226,217.0707,216.8205,216.8205,1407.0
2023-04-26 11:55:00,225.4,225.48,225.35,225.41,1779.0,216.9071,216.9841,216.859,216.9167,1779.0
2023-04-26 12:00:00,225.35,225.58,225.35,225.48,1625.0,216.859,217.0803,216.859,216.9841,1625.0
2023-04-26 12:05:00,225.68,225.8,225.56,225.77,1659.0,217.1765,217.292,217.0611,217.2632,1659.0
2023-04-26 12:10:00,225.88,225.88,225.67,225.67,2307.0,217.369,217.369,217.1669,217.1669,2307.0
2023-04-26 12:15:00,225.72,225.76,225.62,225.66,1500.0,217.215,217.2535,217.1188,217.1573,1500.0
2023-04-26 12:20:00,225.6,225.61,225.49,225.51,4775.0,217.0996,217.1092,216.9937,217.013,4775.0
2023-04-26 12:25:00,225.6,225.6,225.46,225.47,1411.0,217.0996,217.0996,216.9648,216.9745,1411.0
2023-04-26 12:30:00,225.48,225.78,225.48,225.61,1508.0,216.9841,217.2728,216.9841,217.1092,1508.0
2023-04-26 12:35:00,225.6,225.81,225.6,225.71,800.0,217.0996,217.3016,217.0996,217.2054,800.0
2023-04-26 12:40:00,225.81,226.02,225.81,225.96,2038.0,217.3016,217.5037,217.3016,217.446,2038.0
2023-04-26 12:45:00,225.92,225.97,225.91,225.91,870.0,217.4075,217.4556,217.3979,217.3979,870.0
2023-04-26 12:50:00,225.96,226.17,225.91,226.17,930.0,217.446,217.6481,217.3979,217.6481,930.0
2023-04-26 12:55:00,226.05,226.18,225.97,226.05,1100.0,217.5326,217.6577,217.4556,217.5326,1100.0
2023-04-26 13:00:00,225.91,225.99,225.9,225.95,2250.0,217.3979,217.4749,217.3883,217.4364,2250.0
2023-04-26 13:05:00,225.96,225.96,225.79,225.8,900.0,217.446,217.446,217.2824,217.292,900.0
2023-04-26 13:10:00,225.78,225.87,225.72,225.87,900.0,217.2728,217.3594,217.215,217.3594,900.0
2023-04-26 13:15:00,225.88,225.94,225.8,225.86,2582.0,217.369,217.4267,217.292,217.3498,2582.0
2023-04-26 13:20:00,225.86,225.86,225.75,225.76,1300.0,217.3498,217.3498,217.2439,217.2535,1300.0
2023-04-26 13:25:00,225.7,225.71,225.62,225.66,1533.0,217.1958,217.2054,217.1188,217.1573,1533.0
2023-04-26 13:30:00,225.73,225.73,225.58,225.58,462.0,217.2247,217.2247,217.0803,217.0803,462.0
2023-04-26 13:35:00,225.68,225.71,225.52,225.52,2298.0,217.1765,217.2054,217.0226,217.0226,2298.0
2023-04-26 13:40:00,225.55,225.71,225.51,225.66,1958.0,217.0514,217.2054,217.013,217.1573,1958.0
2023-04-26 13:45:00,225.69,225.69,225.46,225.48,1632.0,217.1862,217.1862,216.9648,216.9841,1632.0
2023-04-26 13:50:00,225.36,225.39,225.19,225.3,1459.0,216.8686,216.8975,216.705,216.8109,1459.0
2023-04-26 13:55:00,225.34,225.34,225.13,225.13,411.0,216.8494,216.8494,216.6473,216.6473,411.0
2023-04-26 14:00:00,225.23,225.3,225.11,225.11,888.0,216.7435,216.8109,216.628,216.628,888.0
2023-04-26 14:05:00,225.09,225.24,225.06,225.06,2477.0,216.6088,216.7531,216.5799,216.5799,2477.0
2023-04-26 14:10:00,225.13,225.17,225.03,225.17,2738.0,216.6473,216.6858,216.551,216.6858,2738.0
2023-04-26 14:15:00,225.12,225.13,225.1,225.13,707.0,216.6376,216.6473,216.6184,216.6473,707.0
2023-04-26 14:20:00,225.13,225.16,225.0,225.16,3380.0,216.6473,216.6761,216.5222,216.6761,3380.0
2023-04-26 14:25:00,225.29,225.43,225.23,225.43,1287.0,216.8012,216.936,216.7435,216.936,1287.0
2023-04-26 14:30:00,225.41,225.41,225.27,225.27,1502.0,216.9167,216.9167,216.782,216.782,1502.0
2023-04-26 14:35:00,225.2,225.23,225.03,225.12,3353.0,216.7146,216.7435,216.551,216.6376,3353.0
2023-04-26 14:40:00,225.12,225.22,225.11,225.22,720.0,216.6376,216.7339,216.628,216.7339,720.0
2023-04-26 14:45:00,225.19,225.36,225.14,225.36,1101.0,216.705,216.8686,216.6569,216.8686,1101.0
2023-04-26 14:50:00,225.25,225.26,225.08,225.14,1855.0,216.7627,216.7724,216.5992,216.6569,1855.0
2023-04-26 14:55:00,225.19,225.3,225.18,225.21,922.0,216.705,216.8109,216.6954,216.7243,922.0
2023-04-26 15:00:00,225.24,225.37,225.19,225.36,800.0,216.7531,216.8782,216.705,216.8686,800.0
2023-04-26 15:05:00,225.27,225.44,225.27,225.4,3327.0,216.782,216.9456,216.782,216.9071,3327.0
2023-04-26 15:10:00,225.45,225.71,225.43,225.71,11841.0,216.9552,217.2054,216.936,217.2054,11841.0
2023-04-26 15:15:00,225.65,225.66,225.52,225.52,3492.0,217.1477,217.1573,217.0226,217.0226,3492.0
2023-04-26 15:20:00,225.4,225.54,225.37,225.5,2691.0,216.9071,217.0418,216.8782,217.0033,2691.0
2023-04-26 15:25:00,225.55,225.6,225.38,225.45,2652.0,217.0514,217.0996,216.8878,216.9552,2652.0
2023-04-26 15:30:00,225.48,225.54,225.37,225.41,11663.0,216.9841,217.0418,216.8782,216.9167,11663.0
2023-04-26 15:35:00,225.39,225.4,225.08,225.12,2669.0,216.8975,216.9071,216.5992,216.6376,2669.0
2023-04-26 15:40:00,225.22,225.26,225.06,225.08,4934.0,216.7339,216.7724,216.5799,216.5992,4934.0
2023-04-26 15:45:00,225.08,225.34,225.03,225.23,6529.0,216.5992,216.8494,216.551,216.7435,6529.0
2023-04-26 15:50:00,225.1,225.44,225.08,225.41,10017.0,216.6184,216.9456,216.5992,216.9167,10017.0
2023-04-26 15:55:00,225.43,225.78,225.41,225.47,28247.0,216.936,217.2728,216.9167,216.9745,28247.0
2023-04-27 09:30:00,225.16,225.5,224.01,225.5,5741.0,216.6761,217.0033,215.5695,217.0033,5741.0
2023-04-27 09:35:00,224.89,225.12,224.89,225.02,1744.0,216.4163,216.6376,216.4163,216.5414,1744.0
2023-04-27 09:40:00,225.21,225.54,224.98,225.12,7274.0,216.7243,217.0418,216.5029,216.6376,7274.0
2023-04-27 09:45:00,225.2,225.51,225.02,225.5,1963.0,216.7146,217.013,216.5414,217.0033,1963.0
2023-04-27 09:50:00,225.4,225.61,225.07,225.59,3326.0,216.9071,217.1092,216.5895,217.0899,3326.0
2023-04-27 09:55:00,225.61,225.81,225.42,225.56,6501.0,217.1092,217.3016,216.9263,217.0611,6501.0
2023-04-27 10:00:00,225.78,226.37,225.77,226.27,8869.0,217.2728,217.8405,217.2632,217.7443,8869.0
2023-04-27 10:05:00,226.28,226.78,226.27,226.71,6762.0,217.7539,218.2351,217.7443,218.1677,6762.0
2023-04-27 10:10:00,226.81,227.5,226.65,227.44,5686.0,218.264,218.928,218.11,218.8702,5686.0
2023-04-27 10:15:00,227.46,227.46,226.97,227.01,3842.0,218.8895,218.8895,218.4179,218.4564,3842.0
2023-04-27 10:20:00,227.01,227.24,226.97,227.24,7299.0,218.4564,218.6778,218.4179,218.6778,7299.0
2023-04-27 10:25:00,227.26,227.37,227.08,227.11,6463.0,218.697,218.8029,218.5238,218.5527,6463.0
2023-04-27 10:30:00,227.06,227.42,227.05,227.09,5971.0,218.5045,218.851,218.4949,218.5334,5971.0
2023-04-27 10:35:00,227.05,227.14,226.99,227.12,1200.0,218.4949,218.5815,218.4372,218.5623,1200.0
2023-04-27 10:40:00,227.16,227.16,226.67,226.74,5312.0,218.6008,218.6008,218.1292,218.1966,5312.0
2023-04-27 10:45:00,226.79,226.84,226.63,226.63,4140.0,218.2447,218.2928,218.0908,218.0908,4140.0
2023-04-27 10:50:00,226.63,226.69,226.39,226.69,3783.0,218.0908,218.1485,217.8598,218.1485,3783.0
2023-04-27 10:55:00,226.76,226.88,226.68,226.69,2878.0,218.2159,218.3313,218.1389,218.1485,2878.0
2023-04-27 11:00:00,226.68,226.68,226.41,226.45,3867.0,218.1389,218.1389,217.879,217.9175,3867.0
2023-04-27 11:05:00,226.3,226.32,226.21,226.32,3016.0,217.7732,217.7924,217.6866,217.7924,3016.0
2023-04-27 11:10:00,226.27,226.32,226.15,226.17,10397.0,217.7443,217.7924,217.6288,217.6481,10397.0
2023-04-27 11:15:00,226.18,226.18,225.9,225.96,9242.0,217.6577,217.6577,217.3883,217.446,9242.0
2023-04-27 11:20:00,225.96,226.06,225.79,226.0,4355.0,217.446,217.5422,217.2824,217.4845,4355.0
2023-04-27 11:25:00,226.07,226.35,226.07,226.27,5491.0,217.5519,217.8213,217.5519,217.7443,5491.0
2023-04-27 11:30:00,226.28,226.52,226.28,226.5,4414.0,217.7539,217.9849,217.7539,217.9656,4414.0
2023-04-27 11:35:00,226.49,226.69,226.43,226.69,4092.0,217.956,218.1485,217.8983,218.1485,4092.0
2023-04-27 11:40:00,226.69,226.85,226.58,226.85,5716.0,218.1485,218.3025,218.0426,218.3025,5716.0
2023-04-27 11:45:00,226.74,226.95,226.72,226.73,3315.0,218.1966,218.3987,218.1774,218.187,3315.0
2023-04-27 11:50:00,226.79,227.12,226.75,226.84,6588.0,218.2447,218.5623,218.2062,218.2928,6588.0
2023-04-27 11:55:00,226.83,227.15,226.82,227.15,2504.0,218.2832,218.5912,218.2736,218.5912,2504.0
2023-04-27 12:00:00,227.22,227.52,227.22,227.42,1345.0,218.6585,218.9472,218.6585,218.851,1345.0
2023-04-27 12:05:00,227.52,227.6,227.37,227.53,3233.0,218.9472,219.0242,218.8029,218.9568,3233.0
2023-04-27 12:10:00,227.55,227.55,227.38,227.52,4815.0,218.9761,218.9761,218.8125,218.9472,4815.0
2023-04-27 12:15:00,227.55,227.62,227.5,227.59,3484.0,218.9761,219.0434,218.928,219.0146,3484.0
2023-04-27 12:20:00,227.64,227.7,227.56,227.56,4856.0,219.0627,219.1204,218.9857,218.9857,4856.0
2023-04-27 12:25:00,227.68,227.68,227.56,227.59,2470.0,219.1012,219.1012,218.9857,219.0146,2470.0
2023-04-27 12:30:00,227.62,227.69,227.6,227.65,2778.0,219.0434,219.1108,219.0242,219.0723,2778.0
2023-04-27 12:35:00,227.65,227.69,227.42,227.46,5025.0,219.0723,219.1108,218.851,218.8895,5025.0
2023-04-27 12:40:00,227.44,227.51,227.37,227.38,3304.0,218.8702,218.9376,218.8029,218.8125,3304.0
2023-04-27 12:45:00,227.37,227.37,227.09,227.17,4781.0,218.8029,218.8029,218.5334,218.6104,4781.0
2023-04-27 12:50:00,227.24,227.38,227.24,227.37,2258.0,218.6778,218.8125,218.6778,218.8029,2258.0
2023-04-27 12:55:00,227.32,227.47,227.29,227.36,2218.0,218.7548,218.8991,218.7259,218.7932,2218.0
2023-04-27 13:00:00,227.29,227.45,227.29,227.39,2641.0,218.7259,218.8799,218.7259,218.8221,2641.0
2023-04-27 13:05:00,227.39,227.56,227.38,227.55,1864.0,218.8221,218.9857,218.8125,218.9761,1864.0
2023-04-27 13:10:00,227.58,227.73,227.57,227.59,7614.0,219.005,219.1493,218.9953,219.0146,7614.0
2023-04-27 13:15:00,227.51,227.55,227.41,227.41,7425.0,218.9376,218.9761,218.8414,218.8414,7425.0
2023-04-27 13:20:00,227.35,227.54,227.35,227.48,1606.0,218.7836,218.9665,218.7836,218.9087,1606.0
2023-04-27 13:25:00,227.48,227.5,227.27,227.31,6375.0,218.9087,218.928,218.7066,218.7451,6375.0
2023-04-27 13:30:00,227.31,227.47,227.3,227.44,4627.0,218.7451,218.8991,218.7355,218.8702,4627.0
2023-04-27 13:35:00,227.42,227.57,227.42,227.57,4858.0,218.851,218.9953,218.851,218.9953,4858.0
2023-04-27 13:40:00,227.54,227.72,227.53,227.69,6754.0,218.9665,219.1397,218.9568,219.1108,6754.0
2023-04-27 13:45:00,227.71,227.89,227.69,227.87,2546.0,219.1301,219.3033,219.1108,219.284,2546.0
2023-04-27 13:50:00,227.85,228.14,227.85,228.08,4632.0,219.2648,219.5439,219.2648,219.4861,4632.0
2023-04-27 13:55:00,228.14,228.18,227.96,228.0,4304.0,219.5439,219.5823,219.3706,219.4091,4304.0
2023-04-27 14:00:00,228.02,228.02,227.9,227.94,5024.0,219.4284,219.4284,219.3129,219.3514,5024.0
2023-04-27 14:05:00,228.0,228.05,227.9,227.99,5890.0,219.4091,219.4572,219.3129,219.3995,5890.0
2023-04-27 14:10:00,228.01,228.05,227.94,227.99,4269.0,219.4188,219.4572,219.3514,219.3995,4269.0
2023-04-27 14:15:00,228.02,228.27,228.02,228.27,4714.0,219.4284,219.669,219.4284,219.669,4714.0
2023-04-27 14:20:00,228.29,228.65,228.29,228.65,5511.0,219.6882,220.0346,219.6882,220.0346,5511.0
2023-04-27 14:25:00,228.58,228.71,228.53,228.65,3743.0,219.9673,220.0924,219.9192,220.0346,3743.0
2023-04-27 14:30:00,228.72,228.73,228.55,228.62,4431.0,220.102,220.1116,219.9384,220.0058,4431.0
2023-04-27 14:35:00,228.65,228.77,228.47,228.5,6737.0,220.0346,220.1501,219.8614,219.8903,6737.0
2023-04-27 14:40:00,228.57,228.65,228.54,228.59,5549.0,219.9577,220.0346,219.9288,219.9769,5549.0
2023-04-27 14:45:00,228.59,228.59,228.41,228.55,4525.0,219.9769,219.9769,219.8037,219.9384,4525.0
2023-04-27 14:50:00,228.58,228.84,228.58,228.8,4108.0,219.9673,220.2175,219.9673,220.179,4108.0
2023-04-27 14:55:00,228.8,228.91,228.79,228.91,4109.0,220.179,220.2848,220.1694,220.2848,4109.0
2023-04-27 15:00:00,228.89,228.95,228.85,228.93,3313.0,220.2656,220.3233,220.2271,220.3041,3313.0
2023-04-27 15:05:00,228.93,228.93,228.65,228.73,3800.0,220.3041,220.3041,220.0346,220.1116,3800.0
2023-04-27 15:10:00,228.71,228.84,228.71,228.81,4269.0,220.0924,220.2175,220.0924,220.1886,4269.0
2023-04-27 15:15:00,228.85,228.95,228.79,228.8,5476.0,220.2271,220.3233,220.1694,220.179,5476.0
2023-04-27 15:20:00,228.83,228.94,228.8,228.88,3532.0,220.2079,220.3137,220.179,220.256,3532.0
2023-04-27 15:25:00,228.9,228.9,228.72,228.81,5540.0,220.2752,220.2752,220.102,220.1886,5540.0
2023-04-27 15:30:00,228.81,228.95,228.8,228.88,6969.0,220.1886,220.3233,220.179,220.256,6969.0
2023-04-27 15:35:00,228.86,228.96,228.7,228.77,10615.0,220.2367,220.333,220.0828,220.1501,10615.0
2023-04-27 15:40:00,228.77,229.02,228.75,229.0,8551.0,220.1501,220.3907,220.1309,220.3715,8551.0
2023-04-27 15:45:00,229.0,229.12,228.96,229.08,19019.0,220.3715,220.4869,220.333,220.4484,19019.0
2023-04-27 15:50:00,229.06,229.06,228.52,228.53,26237.0,220.4292,220.4292,219.9095,219.9192,26237.0
2023-04-27 15:55:00,228.52,228.77,228.5,228.55,55204.0,219.9095,220.1501,219.8903,219.9384,55204.0
2023-04-28 09:30:00,227.75,227.93,226.15,226.15,24268.0,219.1685,219.3418,217.6288,217.6288,24268.0
2023-04-28 09:35:00,226.34,227.05,226.2,227.05,2101.0,217.8117,218.4949,217.677,218.4949,2101.0
2023-04-28 09:40:00,227.17,227.18,226.81,226.81,1000.0,218.6104,218.62,218.264,218.264,1000.0
2023-04-28 09:45:00,227.42,227.63,227.41,227.63,300.0,218.851,219.0531,218.8414,219.0531,300.0
2023-04-28 09:50:00,227.94,227.94,227.4,227.59,4277.0,219.3514,219.3514,218.8317,219.0146,4277.0
2023-04-28 09:55:00,227.49,227.9,227.49,227.76,2222.0,218.9183,219.3129,218.9183,219.1782,2222.0
2023-04-28 10:00:00,227.63,227.98,227.58,227.9,2605.0,219.0531,219.3899,219.005,219.3129,2605.0
2023-04-28 10:05:00,227.74,227.97,227.52,227.84,6710.0,219.1589,219.3803,218.9472,219.2552,6710.0
2023-04-28 10:10:00,227.74,227.77,227.35,227.47,2637.0,219.1589,219.1878,218.7836,218.8991,2637.0
2023-04-28 10:15:00,227.52,227.68,227.52,227.68,2457.0,218.9472,219.1012,218.9472,219.1012,2457.0
2023-04-28 10:20:00,227.71,227.97,227.7,227.82,4706.0,219.1301,219.3803,219.1204,219.2359,4706.0
2023-04-28 10:25:00,227.96,228.0,227.65,227.93,7425.0,219.3706,219.4091,219.0723,219.3418,7425.0
2023-04-28 10:30:00,227.92,228.01,227.91,228.01,961.0,219.3321,219.4188,219.3225,219.4188,961.0
2023-04-28 10:35:00,228.01,228.01,227.61,227.82,5412.0,219.4188,219.4188,219.0338,219.2359,5412.0
2023-04-28 10:40:00,227.87,228.08,227.7,227.95,3765.0,219.284,219.4861,219.1204,219.361,3765.0
2023-04-28 10:45:00,227.9,228.0,227.82,228.0,882.0,219.3129,219.4091,219.2359,219.4091,882.0
2023-04-28 10:50:00,227.96,228.11,227.78,227.86,2743.0,219.3706,219.515,219.1974,219.2744,2743.0
2023-04-28 10:55:00,227.94,228.0,227.68,227.84,6246.0,219.3514,219.4091,219.1012,219.2552,6246.0
2023-04-28 11:00:00,227.79,228.0,227.7,227.94,8066.0,219.207,219.4091,219.1204,219.3514,8066.0
2023-04-28 11:05:00,228.03,228.16,227.95,228.16,5163.0,219.438,219.5631,219.361,219.5631,5163.0
2023-04-28 11:10:00,228.1,228.43,228.1,228.42,2365.0,219.5054,219.8229,219.5054,219.8133,2365.0
2023-04-28 11:15:00,228.36,228.42,228.31,228.34,1987.0,219.7556,219.8133,219.7074,219.7363,1987.0
2023-04-28 11:20:00,228.32,228.32,228.23,228.26,1502.0,219.7171,219.7171,219.6305,219.6593,1502.0
2023-04-28 11:25:00,228.26,228.36,228.14,228.19,2081.0,219.6593,219.7556,219.5439,219.592,2081.0
2023-04-28 11:30:00,228.18,228.36,228.14,228.27,3484.0,219.5823,219.7556,219.5439,219.669,3484.0
2023-04-28 11:35:00,228.2,228.21,227.86,227.86,2343.0,219.6016,219.6112,219.2744,219.2744,2343.0
2023-04-28 11:40:00,227.83,228.13,227.83,228.11,2819.0,219.2455,219.5342,219.2455,219.515,2819.0
2023-04-28 11:45:00,228.03,228.13,227.95,228.13,870.0,219.438,219.5342,219.361,219.5342,870.0
2023-04-28 11:50:00,228.17,228.3,227.99,228.23,3609.0,219.5727,219.6978,219.3995,219.6305,3609.0
2023-04-28 11:55:00,228.21,228.27,228.1,228.27,2021.0,219.6112,219.669,219.5054,219.669,2021.0
2023-04-28 12:00:00,228.16,228.19,228.13,228.15,646.0,219.5631,219.592,219.5342,219.5535,646.0
2023-04-28 12:05:00,228.16,228.19,228.05,228.05,1737.0,219.5631,219.592,219.4572,219.4572,1737.0
2023-04-28 12:10:00,228.15,228.22,228.07,228.11,1690.0,219.5535,219.6208,219.4765,219.515,1690.0
2023-04-28 12:15:00,228.04,228.08,227.92,228.06,2345.0,219.4476,219.4861,219.3321,219.4669,2345.0
2023-04-28 12:20:00,228.04,228.11,227.86,228.08,3160.0,219.4476,219.515,219.2744,219.4861,3160.0
2023-04-28 12:25:00,228.08,228.14,227.93,228.12,3347.0,219.4861,219.5439,219.3418,219.5246,3347.0
2023-04-28 12:30:00,228.16,228.28,228.12,228.24,2279.0,219.5631,219.6786,219.5246,219.6401,2279.0
2023-04-28 12:35:00,228.27,228.52,228.27,228.43,2316.0,219.669,219.9095,219.669,219.8229,2316.0
2023-04-28 12:40:00,228.33,228.41,228.25,228.41,2426.0,219.7267,219.8037,219.6497,219.8037,2426.0
2023-04-28 12:45:00,228.43,228.43,228.27,228.34,2960.0,219.8229,219.8229,219.669,219.7363,2960.0
2023-04-28 12:50:00,228.41,228.83,228.41,228.83,2297.0,219.8037,220.2079,219.8037,220.2079,2297.0
2023-04-28 12:55:00,228.78,228.85,228.78,228.8,600.0,220.1597,220.2271,220.1597,220.179,600.0
2023-04-28 13:00:00,228.8,228.89,228.69,228.86,4862.0,220.179,220.2656,220.0731,220.2367,4862.0
2023-04-28 13:05:00,228.97,228.98,228.69,228.73,6795.0,220.3426,220.3522,220.0731,220.1116,6795.0
2023-04-28 13:10:00,228.68,228.71,228.67,228.69,1200.0,220.0635,220.0924,220.0539,220.0731,1200.0
2023-04-28 13:15:00,228.76,228.94,228.76,228.94,11401.0,220.1405,220.3137,220.1405,220.3137,11401.0
2023-04-28 13:20:00,228.98,229.13,228.88,228.89,2165.0,220.3522,220.4966,220.256,220.2656,2165.0
2023-04-28 13:25:00,228.93,228.97,228.79,228.8,2643.0,220.3041,220.3426,220.1694,220.179,2643.0
2023-04-28 13:30:00,228.82,228.82,228.63,228.72,1143.0,220.1982,220.1982,220.0154,220.102,1143.0
2023-04-28 13:35:00,228.72,228.72,228.42,228.6,4778.0,220.102,220.102,219.8133,219.9865,4778.0
2023-04-28 13:40:00,228.64,228.66,228.52,228.52,1669.0,220.025,220.0443,219.9095,219.9095,1669.0
2023-04-28 13:45:00,228.52,228.52,228.32,228.41,5530.0,219.9095,219.9095,219.7171,219.8037,5530.0
2023-04-28 13:50:00,228.37,228.56,228.3,228.5,10689.0,219.7652,219.948,219.6978,219.8903,10689.0
2023-04-28 13:55:00,228.51,228.66,228.51,228.56,5786.0,219.8999,220.0443,219.8999,219.948,5786.0
2023-04-28 14:00:00,228.63,228.88,228.57,228.88,5867.0,220.0154,220.256,219.9577,220.256,5867.0
2023-04-28 14:05:00,228.78,228.81,228.75,228.75,2520.0,220.1597,220.1886,220.1309,220.1309,2520.0
2023-04-28 14:10:00,228.75,228.76,228.5,228.59,5033.0,220.1309,220.1405,219.8903,219.9769,5033.0
2023-04-28 14:15:00,228.65,228.75,228.58,228.62,2389.0,220.0346,220.1309,219.9673,220.0058,2389.0
2023-04-28 14:20:00,228.47,228.54,228.39,228.39,2068.0,219.8614,219.9288,219.7844,219.7844,2068.0
2023-04-28 14:25:00,228.45,228.47,228.16,228.25,1862.0,219.8422,219.8614,219.5631,219.6497,1862.0
2023-04-28 14:30:00,228.23,228.43,228.22,228.33,2539.0,219.6305,219.8229,219.6208,219.7267,2539.0
2023-04-28 14:35:00,228.22,228.22,228.08,228.17,1200.0,219.6208,219.6208,219.4861,219.5727,1200.0
2023-04-28 14:40:00,228.18,228.32,228.16,228.16,2484.0,219.5823,219.7171,219.5631,219.5631,2484.0
2023-04-28 14:45:00,228.22,228.22,228.07,228.08,5411.0,219.6208,219.6208,219.4765,219.4861,5411.0
2023-04-28 14:50:00,228.12,228.26,228.12,228.2,2624.0,219.5246,219.6593,219.5246,219.6016,2624.0
2023-04-28 14:55:00,228.15,228.46,228.15,228.46,1900.0,219.5535,219.8518,219.5535,219.8518,1900.0
2023-04-28 15:00:00,228.57,228.71,228.54,228.71,2124.0,219.9577,220.0924,219.9288,220.0924,2124.0
2023-04-28 15:05:00,228.65,228.75,228.59,228.71,2484.0,220.0346,220.1309,219.9769,220.0924,2484.0
2023-04-28 15:10:00,228.63,228.78,228.63,228.63,1468.0,220.0154,220.1597,220.0154,220.0154,1468.0
2023-04-28 15:15:00,228.74,228.85,228.72,228.85,3135.0,220.1212,220.2271,220.102,220.2271,3135.0
2023-04-28 15:20:00,228.8,228.8,228.59,228.62,2801.0,220.179,220.179,219.9769,220.0058,2801.0
2023-04-28 15:25:00,228.71,228.71,228.41,228.43,2995.0,220.0924,220.0924,219.8037,219.8229,2995.0
2023-04-28 15:30:00,228.49,228.68,228.4,228.68,5374.0,219.8807,220.0635,219.7941,220.0635,5374.0
2023-04-28 15:35:00,228.67,228.95,228.67,228.91,3730.0,220.0539,220.3233,220.0539,220.2848,3730.0
2023-04-28 15:40:00,228.94,229.0,228.86,228.99,7009.0,220.3137,220.3715,220.2367,220.3618,7009.0
2023-04-28 15:45:00,229.04,229.19,228.94,229.1,5712.0,220.4099,220.5543,220.3137,220.4677,5712.0
2023-04-28 15:50:00,229.22,229.39,229.11,229.36,14058.0,220.5832,220.7468,220.4773,220.7179,14058.0
2023-04-28 15:55:00,229.36,229.47,229.21,229.46,39745.0,220.7179,220.8237,220.5735,220.8141,39745.0
2023-05-01 09:30:00,228.78,228.78,228.5,228.66,8877.0,220.1597,220.1597,219.8903,220.0443,8877.0
2023-05-01 09:35:00,229.12,229.12,228.65,228.86,3109.0,220.4869,220.4869,220.0346,220.2367,3109.0
2023-05-01 09:40:00,228.87,229.03,228.8,228.96,2525.0,220.2463,220.4003,220.179,220.333,2525.0
2023-05-01 09:45:00,228.89,229.3,228.8,229.3,3591.0,220.2656,220.6601,220.179,220.6601,3591.0
2023-05-01 09:50:00,229.2,229.3,229.15,229.28,5145.0,220.5639,220.6601,220.5158,220.6409,5145.0
2023-05-01 09:55:00,229.18,229.26,228.91,228.98,3469.0,220.5447,220.6217,220.2848,220.3522,3469.0
2023-05-01 10:00:00,228.7,229.02,228.4,228.83,5653.0,220.0828,220.3907,219.7941,220.2079,5653.0
2023-05-01 10:05:00,228.96,229.17,228.96,229.12,3131.0,220.333,220.535,220.333,220.4869,3131.0
2023-05-01 10:10:00,228.97,229.1,228.97,229.04,2519.0,220.3426,220.4677,220.3426,220.4099,2519.0
2023-05-01 10:15:00,229.07,229.3,229.04,229.27,3940.0,220.4388,220.6601,220.4099,220.6313,3940.0
2023-05-01 10:20:00,229.28,229.32,228.98,229.02,1860.0,220.6409,220.6794,220.3522,220.3907,1860.0
2023-05-01 10:25:00,229.22,229.45,229.22,229.42,4182.0,220.5832,220.8045,220.5832,220.7756,4182.0
2023-05-01 10:30:00,229.43,229.54,229.36,229.48,5573.0,220.7852,220.8911,220.7179,220.8334,5573.0
2023-05-01 10:35:00,229.51,229.67,229.44,229.6,5874.0,220.8622,221.0162,220.7949,220.9488,5874.0
2023-05-01 10:40:00,229.59,229.74,229.53,229.69,4893.0,220.9392,221.0836,220.8815,221.0355,4893.0
2023-05-01 10:45:00,229.7,230.07,229.69,230.05,8579.0,221.0451,221.4011,221.0355,221.3819,8579.0
2023-05-01 10:50:00,230.09,230.19,229.8,229.8,3126.0,221.4204,221.5166,221.1413,221.1413,3126.0
2023-05-01 10:55:00,229.87,230.22,229.86,230.06,9798.0,221.2087,221.5455,221.199,221.3915,9798.0
2023-05-01 11:00:00,230.14,230.35,230.13,230.21,3316.0,221.4685,221.6706,221.4589,221.5359,3316.0
2023-05-01 11:05:00,230.17,230.29,230.15,230.23,2177.0,221.4974,221.6128,221.4781,221.5551,2177.0
2023-05-01 11:10:00,230.3,230.53,230.3,230.53,4965.0,221.6225,221.8438,221.6225,221.8438,4965.0
2023-05-01 11:15:00,230.66,230.66,230.24,230.32,4286.0,221.9689,221.9689,221.5647,221.6417,4286.0
2023-05-01 11:20:00,230.34,230.54,230.3,230.5,8218.0,221.661,221.8534,221.6225,221.8149,8218.0
2023-05-01 11:25:00,230.52,230.66,230.4,230.66,4832.0,221.8342,221.9689,221.7187,221.9689,4832.0
2023-05-01 11:30:00,230.72,230.82,230.63,230.75,3652.0,222.0266,222.1229,221.94,222.0555,3652.0
2023-05-01 11:35:00,230.77,231.0,230.75,230.8,8042.0,222.0748,222.2961,222.0555,222.1036,8042.0
2023-05-01 11:40:00,230.83,230.93,230.76,230.93,4292.0,222.1325,222.2287,222.0651,222.2287,4292.0
2023-05-01 11:45:00,230.98,231.15,230.91,231.15,3016.0,222.2768,222.4404,222.2095,222.4404,3016.0
2023-05-01 11:50:00,231.12,231.14,230.99,231.1,2872.0,222.4116,222.4308,222.2865,222.3923,2872.0
2023-05-01 11:55:00,231.09,231.17,231.05,231.1,1612.0,222.3827,222.4597,222.3442,222.3923,1612.0
2023-05-01 12:00:00,231.1,231.14,230.89,231.05,7994.0,222.3923,222.4308,222.1902,222.3442,7994.0
2023-05-01 12:05:00,230.95,231.14,230.88,231.14,2200.0,222.248,222.4308,222.1806,222.4308,2200.0
2023-05-01 12:10:00,231.15,231.15,230.99,230.99,3143.0,222.4404,222.4404,222.2865,222.2865,3143.0
2023-05-01 12:15:00,230.99,230.99,230.89,230.89,2016.0,222.2865,222.2865,222.1902,222.1902,2016.0
2023-05-01 12:20:00,230.87,231.0,230.86,231.0,1965.0,222.171,222.2961,222.1614,222.2961,1965.0
2023-05-01 12:25:00,231.0,231.0,230.83,230.88,3859.0,222.2961,222.2961,222.1325,222.1806,3859.0
2023-05-01 12:30:00,230.92,231.1,230.89,230.92,10987.0,222.2191,222.3923,222.1902,222.2191,10987.0
2023-05-01 12:35:00,231.01,231.03,230.86,230.93,12268.0,222.3057,222.325,222.1614,222.2287,12268.0
2023-05-01 12:40:00,230.96,231.13,230.95,230.98,5945.0,222.2576,222.4212,222.248,222.2768,5945.0
2023-05-01 12:45:00,230.95,231.01,230.81,230.98,3225.0,222.248,222.3057,222.1133,222.2768,3225.0
2023-05-01 12:50:00,231.0,231.16,230.94,231.03,3753.0,222.2961,222.4501,222.2384,222.325,3753.0
2023-05-01 12:55:00,231.21,231.21,230.9,230.98,4007.0,222.4982,222.4982,222.1999,222.2768,4007.0
2023-05-01 13:00:00,230.98,231.13,230.98,231.1,10082.0,222.2768,222.4212,222.2768,222.3923,10082.0
2023-05-01 13:05:00,231.18,231.24,231.08,231.18,27058.0,222.4693,222.527,222.3731,222.4693,27058.0
2023-05-01 13:10:00,231.18,231.25,231.15,231.24,2344.0,222.4693,222.5367,222.4404,222.527,2344.0
2023-05-01 13:15:00,231.25,231.5,231.19,231.41,4225.0,222.5367,222.7773,222.4789,222.6906,4225.0
2023-05-01 13:20:00,231.42,231.47,231.38,231.41,4944.0,222.7003,222.7484,222.6618,222.6906,4944.0
2023-05-01 13:25:00,231.41,231.42,230.99,230.99,6716.0,222.6906,222.7003,222.2865,222.2865,6716.0
2023-05-01 13:30:00,230.93,231.05,230.8,230.8,2200.0,222.2287,222.3442,222.1036,222.1036,2200.0
2023-05-01 13:35:00,230.81,230.87,230.8,230.8,935.0,222.1133,222.171,222.1036,222.1036,935.0
2023-05-01 13:40:00,230.81,230.96,230.8,230.87,2499.0,222.1133,222.2576,222.1036,222.171,2499.0
2023-05-01 13:45:00,230.78,230.91,230.71,230.9,2265.0,222.0844,222.2095,222.017,222.1999,2265.0
2023-05-01 13:50:00,230.92,230.95,230.82,230.82,1803.0,222.2191,222.248,222.1229,222.1229,1803.0
2023-05-01 13:55:00,230.82,230.84,230.74,230.81,2237.0,222.1229,222.1421,222.0459,222.1133,2237.0
2023-05-01 14:00:00,230.79,230.81,230.64,230.81,2639.0,222.094,222.1133,221.9497,222.1133,2639.0
2023-05-01 14:05:00,230.81,230.9,230.72,230.9,2611.0,222.1133,222.1999,222.0266,222.1999,2611.0
2023-05-01 14:10:00,230.91,231.06,230.85,231.06,2643.0,222.2095,222.3538,222.1517,222.3538,2643.0
2023-05-01 14:15:00,231.06,231.14,230.99,231.06,2959.0,222.3538,222.4308,222.2865,222.3538,2959.0
2023-05-01 14:20:00,231.06,231.07,230.89,230.9,3095.0,222.3538,222.3635,222.1902,222.1999,3095.0
2023-05-01 14:25:00,230.89,230.96,230.87,230.93,3808.0,222.1902,222.2576,222.171,222.2287,3808.0
2023-05-01 14:30:00,230.92,230.95,230.45,230.45,4624.0,222.2191,222.248,221.7668,221.7668,4624.0
2023-05-01 14:35:00,230.45,230.57,230.43,230.48,5324.0,221.7668,221.8823,221.7476,221.7957,5324.0
2023-05-01 14:40:00,230.47,230.6,230.47,230.51,2179.0,221.7861,221.9112,221.7861,221.8246,2179.0
2023-05-01 14:45:00,230.4,230.5,230.4,230.44,1562.0,221.7187,221.8149,221.7187,221.7572,1562.0
2023-05-01 14:50:00,230.37,230.37,230.18,230.26,4052.0,221.6898,221.6898,221.507,221.584,4052.0
2023-05-01 14:55:00,230.3,230.48,230.3,230.39,6750.0,221.6225,221.7957,221.6225,221.7091,6750.0
2023-05-01 15:00:00,230.43,230.69,230.41,230.65,11121.0,221.7476,221.9978,221.7283,221.9593,11121.0
2023-05-01 15:05:00,230.77,230.78,230.65,230.69,6987.0,222.0748,222.0844,221.9593,221.9978,6987.0
2023-05-01 15:10:00,230.75,230.75,230.51,230.65,12925.0,222.0555,222.0555,221.8246,221.9593,12925.0
2023-05-01 15:15:00,230.64,230.74,230.64,230.74,900.0,221.9497,222.0459,221.9497,222.0459,900.0
2023-05-01 15:20:00,230.78,230.92,230.76,230.92,6455.0,222.0844,222.2191,222.0651,222.2191,6455.0
2023-05-01 15:25:00,230.92,231.13,230.88,231.04,9949.0,222.2191,222.4212,222.1806,222.3346,9949.0
2023-05-01 15:30:00,231.06,231.17,231.05,231.07,9199.0,222.3538,222.4597,222.3442,222.3635,9199.0
2023-05-01 15:35:00,231.15,231.15,230.86,230.86,12762.0,222.4404,222.4404,222.1614,222.1614,12762.0
2023-05-01 15:40:00,230.76,230.81,230.54,230.63,5580.0,222.0651,222.1133,221.8534,221.94,5580.0
2023-05-01 15:45:00,230.63,230.8,230.63,230.74,9937.0,221.94,222.1036,221.94,222.0459,9937.0
2023-05-01 15:50:00,230.77,230.81,230.53,230.58,17641.0,222.0748,222.1133,221.8438,221.8919,17641.0
2023-05-01 15:55:00,230.58,230.58,230.21,230.21,41849.0,221.8919,221.8919,221.5359,221.5359,41849.0
2023-05-02 09:30:00,229.48,230.17,228.22,228.4,6376.0,220.8334,221.4974,219.6208,219.7941,6376.0
2023-05-02 09:35:00,228.46,228.51,227.53,228.05,2435.0,219.8518,219.8999,218.9568,219.4572,2435.0
2023-05-02 09:40:00,228.16,228.16,227.68,227.77,2576.0,219.5631,219.5631,219.1012,219.1878,2576.0
2023-05-02 09:45:00,227.67,227.7,226.53,227.69,26756.0,219.0916,219.1204,217.9945,219.1108,26756.0
2023-05-02 09:50:00,227.73,227.88,227.46,227.46,6301.0,219.1493,219.2937,218.8895,218.8895,6301.0
2023-05-02 09:55:00,227.55,227.76,227.35,227.76,2187.0,218.9761,219.1782,218.7836,219.1782,2187.0
2023-05-02 10:00:00,227.76,228.48,227.75,228.1,2931.0,219.1782,219.871,219.1685,219.5054,2931.0
2023-05-02 10:05:00,228.09,228.31,227.87,227.87,7722.0,219.4957,219.7074,219.284,219.284,7722.0
2023-05-02 10:10:00,227.73,227.96,227.51,227.87,2847.0,219.1493,219.3706,218.9376,219.284,2847.0
2023-05-02 10:15:00,227.81,228.06,227.75,227.88,1904.0,219.2263,219.4669,219.1685,219.2937,1904.0
2023-05-02 10:20:00,227.8,228.0,227.48,227.56,4144.0,219.2167,219.4091,218.9087,218.9857,4144.0
2023-05-02 10:25:00,227.49,227.49,226.87,227.1,4450.0,218.9183,218.9183,218.3217,218.543,4450.0
2023-05-02 10:30:00,226.95,226.95,226.6,226.68,3455.0,218.3987,218.3987,218.0619,218.1389,3455.0
2023-05-02 10:35:00,226.69,226.75,226.34,226.37,5524.0,218.1485,218.2062,217.8117,217.8405,5524.0
2023-05-02 10:40:00,226.39,226.95,226.39,226.87,7063.0,217.8598,218.3987,217.8598,218.3217,7063.0
2023-05-02 10:45:00,226.88,227.1,226.85,227.06,4418.0,218.3313,218.543,218.3025,218.5045,4418.0
2023-05-02 10:50:00,227.13,227.22,227.0,227.22,15196.0,218.5719,218.6585,218.4468,218.6585,15196.0
2023-05-02 10:55:00,227.09,227.09,226.8,226.88,2226.0,218.5334,218.5334,218.2543,218.3313,2226.0
2023-05-02 11:00:00,226.95,226.95,226.36,226.56,3011.0,218.3987,218.3987,217.8309,218.0234,3011.0
2023-05-02 11:05:00,226.4,226.46,226.16,226.3,2764.0,217.8694,217.9272,217.6385,217.7732,2764.0
2023-05-02 11:10:00,226.42,226.54,226.12,226.47,3162.0,217.8887,218.0041,217.6,217.9368,3162.0
2023-05-02 11:15:00,226.49,226.58,226.42,226.42,712.0,217.956,218.0426,217.8887,217.8887,712.0
2023-05-02 11:20:00,226.45,226.45,226.06,226.09,5349.0,217.9175,217.9175,217.5422,217.5711,5349.0
2023-05-02 11:25:00,226.09,226.2,225.97,226.13,3118.0,217.5711,217.677,217.4556,217.6096,3118.0
2023-05-02 11:30:00,226.15,226.15,225.95,225.99,4031.0,217.6288,217.6288,217.4364,217.4749,4031.0
2023-05-02 11:35:00,225.99,226.38,225.93,226.38,7614.0,217.4749,217.8502,217.4171,217.8502,7614.0
2023-05-02 11:40:00,226.32,226.51,226.31,226.4,2805.0,217.7924,217.9753,217.7828,217.8694,2805.0
2023-05-02 11:45:00,226.4,226.69,226.4,226.57,4140.0,217.8694,218.1485,217.8694,218.033,4140.0
2023-05-02 11:50:00,226.61,226.83,226.47,226.49,4349.0,218.0715,218.2832,217.9368,217.956,4349.0
2023-05-02 11:55:00,226.5,226.54,226.35,226.45,24130.0,217.9656,218.0041,217.8213,217.9175,24130.0
2023-05-02 12:00:00,226.52,226.75,226.37,226.57,2474.0,217.9849,218.2062,217.8405,218.033,2474.0
2023-05-02 12:05:00,226.51,226.78,226.5,226.78,763.0,217.9753,218.2351,217.9656,218.2351,763.0
2023-05-02 12:10:00,226.63,226.63,226.53,226.61,711.0,218.0908,218.0908,217.9945,218.0715,711.0
2023-05-02 12:15:00,226.53,226.9,226.37,226.9,1791.0,217.9945,218.3506,217.8405,218.3506,1791.0
2023-05-02 12:20:00,226.87,227.11,226.76,227.11,1533.0,218.3217,218.5527,218.2159,218.5527,1533.0
2023-05-02 12:25:00,227.06,227.26,227.06,227.12,2120.0,218.5045,218.697,218.5045,218.5623,2120.0
2023-05-02 12:30:00,226.99,227.0,226.89,226.95,1104.0,218.4372,218.4468,218.341,218.3987,1104.0
2023-05-02 12:35:00,226.92,227.02,226.72,226.78,4004.0,218.3698,218.4661,218.1774,218.2351,4004.0
2023-05-02 12:40:00,226.7,226.82,226.68,226.75,3143.0,218.1581,218.2736,218.1389,218.2062,3143.0
2023-05-02 12:45:00,226.68,226.74,226.66,226.66,903.0,218.1389,218.1966,218.1196,218.1196,903.0
2023-05-02 12:50:00,226.75,226.87,226.65,226.84,3324.0,218.2062,218.3217,218.11,218.2928,3324.0
2023-05-02 12:55:00,226.96,227.12,226.87,227.12,5880.0,218.4083,218.5623,218.3217,218.5623,5880.0
2023-05-02 13:00:00,227.07,227.12,226.97,227.04,5728.0,218.5142,218.5623,218.4179,218.4853,5728.0
2023-05-02 13:05:00,227.09,227.16,227.02,227.12,1218.0,218.5334,218.6008,218.4661,218.5623,1218.0
2023-05-02 13:10:00,227.19,227.19,226.93,227.07,8289.0,218.6297,218.6297,218.3794,218.5142,8289.0
2023-05-02 13:15:00,227.06,227.06,226.91,226.99,1918.0,218.5045,218.5045,218.3602,218.4372,1918.0
2023-05-02 13:20:00,226.95,227.17,226.91,227.17,2400.0,218.3987,218.6104,218.3602,218.6104,2400.0
2023-05-02 13:25:00,227.23,227.47,227.2,227.47,915.0,218.6681,218.8991,218.6393,218.8991,915.0
2023-05-02 13:30:00,227.41,227.43,227.22,227.25,2954.0,218.8414,218.8606,218.6585,218.6874,2954.0
2023-05-02 13:35:00,227.22,227.29,227.19,227.27,3137.0,218.6585,218.7259,218.6297,218.7066,3137.0
2023-05-02 13:40:00,227.2,227.48,227.2,227.48,1702.0,218.6393,218.9087,218.6393,218.9087,1702.0
2023-05-02 13:45:00,227.47,227.48,227.39,227.4,3112.0,218.8991,218.9087,218.8221,218.8317,3112.0
2023-05-02 13:50:00,227.44,227.69,227.37,227.64,3684.0,218.8702,219.1108,218.8029,219.0627,3684.0
2023-05-02 13:55:00,227.64,227.76,227.55,227.62,2171.0,219.0627,219.1782,218.9761,219.0434,2171.0
2023-05-02 14:00:00,227.48,227.48,227.35,227.37,1692.0,218.9087,218.9087,218.7836,218.8029,1692.0
2023-05-02 14:05:00,227.37,227.41,227.17,227.17,5550.0,218.8029,218.8414,218.6104,218.6104,5550.0
2023-05-02 14:10:00,227.2,227.2,226.92,226.92,2545.0,218.6393,218.6393,218.3698,218.3698,2545.0
2023-05-02 14:15:00,226.96,227.17,226.92,227.1,5536.0,218.4083,218.6104,218.3698,218.543,5536.0
2023-05-02 14:20:00,227.14,227.25,227.02,227.25,3857.0,218.5815,218.6874,218.4661,218.6874,3857.0
2023-05-02 14:25:00,227.29,227.42,227.29,227.38,600.0,218.7259,218.851,218.7259,218.8125,600.0
2023-05-02 14:30:00,227.43,227.43,227.17,227.17,3505.0,218.8606,218.8606,218.6104,218.6104,3505.0
2023-05-02 14:35:00,227.21,227.34,227.17,227.26,2222.0,218.6489,218.774,218.6104,218.697,2222.0
2023-05-02 14:40:00,227.33,227.34,227.19,227.24,1678.0,218.7644,218.774,218.6297,218.6778,1678.0
2023-05-02 14:45:00,227.32,227.82,227.32,227.82,26024.0,218.7548,219.2359,218.7548,219.2359,26024.0
2023-05-02 14:50:00,227.78,228.03,227.66,228.03,23093.0,219.1974,219.438,219.0819,219.438,23093.0
2023-05-02 14:55:00,227.93,228.02,227.93,228.02,346.0,219.3418,219.4284,219.3418,219.4284,346.0
2023-05-02 15:00:00,228.13,228.22,228.05,228.06,4621.0,219.5342,219.6208,219.4572,219.4669,4621.0
2023-05-02 15:05:00,228.1,228.12,227.96,228.01,6503.0,219.5054,219.5246,219.3706,219.4188,6503.0
2023-05-02 15:10:00,228.06,228.32,228.01,228.28,10321.0,219.4669,219.7171,219.4188,219.6786,10321.0
2023-05-02 15:15:00,228.21,228.21,228.04,228.11,2973.0,219.6112,219.6112,219.4476,219.515,2973.0
2023-05-02 15:20:00,228.16,228.51,228.16,228.45,3052.0,219.5631,219.8999,219.5631,219.8422,3052.0
2023-05-02 15:25:00,228.45,228.52,228.38,228.48,8357.0,219.8422,219.9095,219.7748,219.871,8357.0
2023-05-02 15:30:00,228.38,228.38,228.13,228.19,6123.0,219.7748,219.7748,219.5342,219.592,6123.0
2023-05-02 15:35:00,228.12,228.26,228.0,228.23,9719.0,219.5246,219.6593,219.4091,219.6305,9719.0
2023-05-02 15:40:00,228.18,228.49,228.15,228.31,8568.0,219.5823,219.8807,219.5535,219.7074,8568.0
2023-05-02 15:45:00,228.27,228.27,228.07,228.18,7952.0,219.669,219.669,219.4765,219.5823,7952.0
2023-05-02 15:50:00,228.14,228.63,228.1,228.58,18823.0,219.5439,220.0154,219.5054,219.9673,18823.0
2023-05-02 15:55:00,228.59,228.85,228.49,228.56,49066.0,219.9769,220.2271,219.8807,219.948,49066.0
2023-05-03 09:30:00,229.28,229.42,228.41,228.65,16169.0,221.5117,221.647,220.6712,220.9031,16169.0
2023-05-03 09:35:00,228.8,228.99,228.52,228.76,1940.0,221.048,221.2315,220.7775,221.0093,1940.0
2023-05-03 09:40:00,228.48,228.48,228.22,228.23,6968.0,220.7388,220.7388,220.4876,220.4973,6968.0
2023-05-03 09:45:00,228.34,228.51,228.2,228.34,16824.0,220.6036,220.7678,220.4683,220.6036,16824.0
2023-05-03 09:50:00,228.22,228.75,228.16,228.72,14407.0,220.4876,220.9997,220.4297,220.9707,14407.0
2023-05-03 09:55:00,228.76,228.95,228.7,228.84,1019.0,221.0093,221.1929,220.9514,221.0866,1019.0
2023-05-03 10:00:00,228.91,229.22,228.91,229.22,1250.0,221.1543,221.4538,221.1543,221.4538,1250.0
2023-05-03 10:05:00,229.03,229.48,229.01,229.48,2201.0,221.2702,221.7049,221.2509,221.7049,2201.0
2023-05-03 10:10:00,229.47,229.65,229.19,229.37,2097.0,221.6953,221.8692,221.4248,221.5987,2097.0
2023-05-03 10:15:00,229.36,229.55,229.36,229.44,2237.0,221.589,221.7726,221.589,221.6663,2237.0
2023-05-03 10:20:00,229.36,229.47,229.16,229.17,2547.0,221.589,221.6953,221.3958,221.4054,2547.0
2023-05-03 10:25:00,229.16,229.26,228.81,228.81,1471.0,221.3958,221.4924,221.0576,221.0576,1471.0
2023-05-03 10:30:00,229.05,229.05,228.92,228.93,1200.0,221.2895,221.2895,221.1639,221.1736,1200.0
2023-05-03 10:35:00,228.94,229.11,228.81,228.81,2127.0,221.1832,221.3475,221.0576,221.0576,2127.0
2023-05-03 10:40:00,228.81,228.81,228.33,228.33,1801.0,221.0576,221.0576,220.5939,220.5939,1801.0
2023-05-03 10:45:00,228.34,228.41,227.83,228.02,3065.0,220.6036,220.6712,220.1109,220.2944,3065.0
2023-05-03 10:50:00,228.02,228.16,228.02,228.15,1801.0,220.2944,220.4297,220.2944,220.42,1801.0
2023-05-03 10:55:00,228.06,228.29,228.05,228.06,23358.0,220.3331,220.5553,220.3234,220.3331,23358.0
2023-05-03 11:00:00,228.06,228.31,227.97,228.3,2439.0,220.3331,220.5746,220.2461,220.5649,2439.0
2023-05-03 11:05:00,228.31,228.36,228.09,228.11,3129.0,220.5746,220.6229,220.362,220.3814,3129.0
2023-05-03 11:10:00,228.04,228.17,228.04,228.12,1075.0,220.3137,220.4393,220.3137,220.391,1075.0
2023-05-03 11:15:00,228.17,228.26,228.16,228.2,1783.0,220.4393,220.5263,220.4297,220.4683,1783.0
2023-05-03 11:20:00,228.19,228.39,228.18,228.38,2823.0,220.4587,220.6519,220.449,220.6422,2823.0
2023-05-03 11:25:00,228.3,228.34,228.26,228.3,1417.0,220.5649,220.6036,220.5263,220.5649,1417.0
2023-05-03 11:30:00,228.24,228.36,228.16,228.28,2846.0,220.507,220.6229,220.4297,220.5456,2846.0
2023-05-03 11:35:00,228.37,228.42,227.93,228.08,28408.0,220.6326,220.6809,220.2075,220.3524,28408.0
2023-05-03 11:40:00,228.19,228.38,228.07,228.38,1848.0,220.4587,220.6422,220.3427,220.6422,1848.0
2023-05-03 11:45:00,228.32,228.89,228.31,228.79,2400.0,220.5842,221.1349,220.5746,221.0383,2400.0
2023-05-03 11:50:00,228.83,228.85,228.77,228.78,1061.0,221.077,221.0963,221.019,221.0287,1061.0
2023-05-03 11:55:00,228.78,228.78,228.39,228.55,7462.0,221.0287,221.0287,220.6519,220.8065,7462.0
2023-05-03 12:00:00,228.4,228.4,228.11,228.19,2149.0,220.6615,220.6615,220.3814,220.4587,2149.0
2023-05-03 12:05:00,228.21,228.51,228.18,228.46,1693.0,220.478,220.7678,220.449,220.7195,1693.0
2023-05-03 12:10:00,228.37,228.37,228.36,228.37,454.0,220.6326,220.6326,220.6229,220.6326,454.0
2023-05-03 12:15:00,228.29,228.29,228.17,228.26,1347.0,220.5553,220.5553,220.4393,220.5263,1347.0
2023-05-03 12:20:00,228.25,228.4,228.24,228.36,1069.0,220.5166,220.6615,220.507,220.6229,1069.0
2023-05-03 12:25:00,228.32,228.61,228.32,228.61,740.0,220.5842,220.8644,220.5842,220.8644,740.0
2023-05-03 12:30:00,228.61,228.65,228.41,228.41,1810.0,220.8644,220.9031,220.6712,220.6712,1810.0
2023-05-03 12:35:00,228.41,228.49,228.38,228.45,1409.0,220.6712,220.7485,220.6422,220.7098,1409.0
2023-05-03 12:40:00,228.47,228.62,228.46,228.62,1275.0,220.7292,220.8741,220.7195,220.8741,1275.0
2023-05-03 12:45:00,228.67,228.77,228.54,228.55,2142.0,220.9224,221.019,220.7968,220.8065,2142.0
2023-05-03 12:50:00,228.56,228.58,228.49,228.58,400.0,220.8161,220.8354,220.7485,220.8354,400.0
2023-05-03 12:55:00,228.55,228.55,228.48,228.51,1089.0,220.8065,220.8065,220.7388,220.7678,1089.0
2023-05-03 13:00:00,228.51,228.57,228.46,228.52,1170.0,220.7678,220.8258,220.7195,220.7775,1170.0
2023-05-03 13:05:00,228.49,228.51,228.39,228.47,2731.0,220.7485,220.7678,220.6519,220.7292,2731.0
2023-05-03 13:10:00,228.41,228.59,228.39,228.59,1400.0,220.6712,220.8451,220.6519,220.8451,1400.0
2023-05-03 13:15:00,228.52,228.59,228.45,228.46,1302.0,220.7775,220.8451,220.7098,220.7195,1302.0
2023-05-03 13:20:00,228.41,228.44,227.99,227.99,7473.0,220.6712,220.7002,220.2654,220.2654,7473.0
2023-05-03 13:25:00,227.98,228.16,227.98,228.0,1712.0,220.2558,220.4297,220.2558,220.2751,1712.0
2023-05-03 13:30:00,227.99,228.12,227.92,227.92,2852.0,220.2654,220.391,220.1978,220.1978,2852.0
2023-05-03 13:35:00,227.83,228.13,227.76,228.08,4422.0,220.1109,220.4007,220.0432,220.3524,4422.0
2023-05-03 13:40:00,228.08,228.2,228.02,228.2,5919.0,220.3524,220.4683,220.2944,220.4683,5919.0
2023-05-03 13:45:00,228.05,228.05,227.91,227.99,1872.0,220.3234,220.3234,220.1881,220.2654,1872.0
2023-05-03 13:50:00,227.92,227.99,227.77,227.77,1601.0,220.1978,220.2654,220.0529,220.0529,1601.0
2023-05-03 13:55:00,227.8,227.85,227.39,227.39,2900.0,220.0819,220.1302,219.6858,219.6858,2900.0
2023-05-03 14:00:00,227.03,228.02,227.01,227.28,6354.0,219.338,220.2944,219.3186,219.5795,6354.0
2023-05-03 14:05:00,227.38,227.7,227.05,227.43,4547.0,219.6761,219.9853,219.3573,219.7244,4547.0
2023-05-03 14:10:00,227.43,227.43,226.83,227.06,9264.0,219.7244,219.7244,219.1447,219.3669,9264.0
2023-05-03 14:15:00,227.15,227.48,227.07,227.48,3304.0,219.4539,219.7727,219.3766,219.7727,3304.0
2023-05-03 14:20:00,227.37,227.55,227.3,227.51,2260.0,219.6664,219.8403,219.5988,219.8017,2260.0
2023-05-03 14:25:00,227.4,227.62,227.28,227.28,1602.0,219.6954,219.908,219.5795,219.5795,1602.0
2023-05-03 14:30:00,227.3,227.38,227.06,227.15,4945.0,219.5988,219.6761,219.3669,219.4539,4945.0
2023-05-03 14:35:00,226.96,227.57,226.64,227.53,3362.0,219.2703,219.8597,218.9612,219.821,3362.0
2023-05-03 14:40:00,227.63,228.02,227.23,227.25,4637.0,219.9176,220.2944,219.5312,219.5505,4637.0
2023-05-03 14:45:00,227.25,227.53,227.25,227.4,4436.0,219.5505,219.821,219.5505,219.6954,4436.0
2023-05-03 14:50:00,227.29,227.44,227.06,227.19,3725.0,219.5891,219.7341,219.3669,219.4925,3725.0
2023-05-03 14:55:00,227.06,227.4,226.75,227.22,6518.0,219.3669,219.6954,219.0674,219.5215,6518.0
2023-05-03 15:00:00,227.34,227.43,227.01,227.09,3525.0,219.6375,219.7244,219.3186,219.3959,3525.0
2023-05-03 15:05:00,227.08,227.24,226.15,226.15,13347.0,219.3863,219.5408,218.4878,218.4878,13347.0
2023-05-03 15:10:00,225.98,226.18,225.74,225.79,5315.0,218.3235,218.5168,218.0917,218.14,5315.0
2023-05-03 15:15:00,225.62,226.07,225.5,226.06,3760.0,217.9757,218.4105,217.8598,218.4008,3760.0
2023-05-03 15:20:00,225.97,226.06,225.55,226.06,3231.0,218.3139,218.4008,217.9081,218.4008,3231.0
2023-05-03 15:25:00,226.15,226.33,225.57,225.6,4788.0,218.4878,218.6617,217.9274,217.9564,4788.0
2023-05-03 15:30:00,225.54,225.69,225.35,225.49,5602.0,217.8984,218.0434,217.7149,217.8501,5602.0
2023-05-03 15:35:00,225.66,225.82,225.57,225.65,4628.0,218.0144,218.169,217.9274,218.0047,4628.0
2023-05-03 15:40:00,225.59,225.7,225.44,225.64,9817.0,217.9467,218.053,217.8018,217.9951,9817.0
2023-05-03 15:45:00,225.57,225.84,225.55,225.72,8798.0,217.9274,218.1883,217.9081,218.0723,8798.0
2023-05-03 15:50:00,225.79,225.83,225.47,225.52,14364.0,218.14,218.1786,217.8308,217.8791,14364.0
2023-05-03 15:55:00,225.48,225.53,225.23,225.51,79404.0,217.8405,217.8888,217.5989,217.8695,79404.0
2023-05-04 09:30:00,225.49,225.57,225.27,225.27,5516.0,217.8501,217.9274,217.6376,217.6376,5516.0
2023-05-04 09:35:00,225.64,225.67,225.26,225.42,3370.0,217.9951,218.024,217.6279,217.7825,3370.0
2023-05-04 09:40:00,225.24,225.27,224.71,224.71,5740.0,217.6086,217.6376,217.0966,217.0966,5740.0
2023-05-04 09:45:00,224.77,225.01,224.57,224.57,4836.0,217.1545,217.3864,216.9613,216.9613,4836.0
2023-05-04 09:50:00,224.68,224.72,224.17,224.4,4855.0,217.0676,217.1062,216.5749,216.7971,4855.0
2023-05-04 09:55:00,224.3,224.3,223.82,223.98,11037.0,216.7005,216.7005,216.2367,216.3913,11037.0
2023-05-04 10:00:00,224.11,224.15,223.59,223.68,4193.0,216.5169,216.5555,216.0145,216.1015,4193.0
2023-05-04 10:05:00,223.7,223.7,223.56,223.67,4189.0,216.1208,216.1208,215.9855,216.0918,4189.0
2023-05-04 10:10:00,223.59,223.72,223.28,223.34,2924.0,216.0145,216.1401,215.715,215.773,2924.0
2023-05-04 10:15:00,223.34,223.46,222.75,222.93,17566.0,215.773,215.8889,215.203,215.3769,17566.0
2023-05-04 10:20:00,222.88,223.43,222.81,222.97,8002.0,215.3286,215.8599,215.2609,215.4155,8002.0
2023-05-04 10:25:00,223.17,223.17,222.69,222.86,3930.0,215.6087,215.6087,215.145,215.3092,3930.0
2023-05-04 10:30:00,222.77,223.0,222.53,222.7,3781.0,215.2223,215.4445,214.9904,215.1547,3781.0
2023-05-04 10:35:00,222.76,223.1,222.71,222.71,4524.0,215.2126,215.5411,215.1643,215.1643,4524.0
2023-05-04 10:40:00,222.69,222.72,222.56,222.61,7974.0,215.145,215.174,215.0194,215.0677,7974.0
2023-05-04 10:45:00,222.62,222.79,222.29,222.41,16402.0,215.0774,215.2416,214.7586,214.8745,16402.0
2023-05-04 10:50:00,222.29,222.48,222.25,222.43,5207.0,214.7586,214.9421,214.7199,214.8938,5207.0
2023-05-04 10:55:00,222.33,222.38,222.07,222.23,7967.0,214.7972,214.8455,214.546,214.7006,7967.0
2023-05-04 11:00:00,222.33,222.33,221.96,222.21,5952.0,214.7972,214.7972,214.4397,214.6813,5952.0
2023-05-04 11:05:00,222.21,223.31,222.21,223.31,3484.0,214.6813,215.744,214.6813,215.744,3484.0
2023-05-04 11:10:00,223.1,223.49,223.02,223.49,5694.0,215.5411,215.9179,215.4638,215.9179,5694.0
2023-05-04 11:15:00,223.63,223.72,223.19,223.26,5372.0,216.0532,216.1401,215.6281,215.6957,5372.0
2023-05-04 11:20:00,223.14,223.14,222.81,222.82,2120.0,215.5798,215.5798,215.2609,215.2706,2120.0
2023-05-04 11:25:00,222.88,222.9,222.72,222.72,1520.0,215.3286,215.3479,215.174,215.174,1520.0
2023-05-04 11:30:00,222.73,222.73,222.48,222.48,1715.0,215.1836,215.1836,214.9421,214.9421,1715.0
2023-05-04 11:35:00,222.47,222.62,222.34,222.57,2827.0,214.9325,215.0774,214.8069,215.0291,2827.0
2023-05-04 11:40:00,222.71,223.15,222.71,222.92,6175.0,215.1643,215.5894,215.1643,215.3672,6175.0
2023-05-04 11:45:00,222.86,223.08,222.81,222.81,2799.0,215.3092,215.5218,215.2609,215.2609,2799.0
2023-05-04 11:50:00,222.8,222.9,222.68,222.68,4567.0,215.2513,215.3479,215.1353,215.1353,4567.0
2023-05-04 11:55:00,222.69,222.74,222.54,222.54,5602.0,215.145,215.1933,215.0001,215.0001,5602.0
2023-05-04 12:00:00,222.54,222.63,222.45,222.59,5965.0,215.0001,215.087,214.9131,215.0484,5965.0
2023-05-04 12:05:00,222.53,222.66,222.38,222.63,5298.0,214.9904,215.116,214.8455,215.087,5298.0
2023-05-04 12:10:00,222.63,222.63,222.4,222.44,3847.0,215.087,215.087,214.8648,214.9035,3847.0
2023-05-04 12:15:00,222.43,222.77,222.41,222.73,6440.0,214.8938,215.2223,214.8745,215.1836,6440.0
2023-05-04 12:20:00,222.68,222.73,222.42,222.57,6774.0,215.1353,215.1836,214.8841,215.0291,6774.0
2023-05-04 12:25:00,222.65,222.71,222.58,222.63,3151.0,215.1064,215.1643,215.0387,215.087,3151.0
2023-05-04 12:30:00,222.64,222.66,222.22,222.45,6376.0,215.0967,215.116,214.6909,214.9131,6376.0
2023-05-04 12:35:00,222.49,222.53,222.26,222.26,3680.0,214.9518,214.9904,214.7296,214.7296,3680.0
2023-05-04 12:40:00,222.34,222.45,222.26,222.28,3587.0,214.8069,214.9131,214.7296,214.7489,3587.0
2023-05-04 12:45:00,222.19,222.41,222.15,222.4,3702.0,214.6619,214.8745,214.6233,214.8648,3702.0
2023-05-04 12:50:00,222.4,222.4,222.18,222.34,4858.0,214.8648,214.8648,214.6523,214.8069,4858.0
2023-05-04 12:55:00,222.4,222.63,222.4,222.63,4019.0,214.8648,215.087,214.8648,215.087,4019.0
2023-05-04 13:00:00,222.54,222.57,222.41,222.47,2950.0,215.0001,215.0291,214.8745,214.9325,2950.0
2023-05-04 13:05:00,222.52,222.65,222.45,222.63,5053.0,214.9808,215.1064,214.9131,215.087,5053.0
2023-05-04 13:10:00,222.53,222.65,222.53,222.59,3189.0,214.9904,215.1064,214.9904,215.0484,3189.0
2023-05-04 13:15:00,222.59,222.87,222.52,222.85,4130.0,215.0484,215.3189,214.9808,215.2996,4130.0
2023-05-04 13:20:00,222.9,222.97,222.73,222.73,6841.0,215.3479,215.4155,215.1836,215.1836,6841.0
2023-05-04 13:25:00,222.81,222.82,222.55,222.56,4685.0,215.2609,215.2706,215.0097,215.0194,4685.0
2023-05-04 13:30:00,222.65,222.66,222.52,222.64,3179.0,215.1064,215.116,214.9808,215.0967,3179.0
2023-05-04 13:35:00,222.55,222.56,222.36,222.46,2702.0,215.0097,215.0194,214.8262,214.9228,2702.0
2023-05-04 13:40:00,222.43,222.56,222.39,222.49,3300.0,214.8938,215.0194,214.8552,214.9518,3300.0
2023-05-04 13:45:00,222.5,222.5,222.18,222.25,3952.0,214.9614,214.9614,214.6523,214.7199,3952.0
2023-05-04 13:50:00,222.26,222.26,222.04,222.15,3811.0,214.7296,214.7296,214.517,214.6233,3811.0
2023-05-04 13:55:00,222.14,222.16,221.88,222.1,3306.0,214.6136,214.633,214.3624,214.575,3306.0
2023-05-04 14:00:00,222.14,222.14,221.97,222.04,3119.0,214.6136,214.6136,214.4494,214.517,3119.0
2023-05-04 14:05:00,222.03,222.32,221.98,222.19,9377.0,214.5074,214.7875,214.4591,214.6619,9377.0
2023-05-04 14:10:00,222.3,222.4,222.09,222.23,5680.0,214.7682,214.8648,214.5653,214.7006,5680.0
2023-05-04 14:15:00,222.2,222.41,222.19,222.24,4153.0,214.6716,214.8745,214.6619,214.7102,4153.0
2023-05-04 14:20:00,222.33,222.39,222.21,222.26,3599.0,214.7972,214.8552,214.6813,214.7296,3599.0
2023-05-04 14:25:00,222.25,222.36,222.18,222.25,3834.0,214.7199,214.8262,214.6523,214.7199,3834.0
2023-05-04 14:30:00,222.17,222.17,221.99,222.07,7469.0,214.6426,214.6426,214.4687,214.546,7469.0
2023-05-04 14:35:00,222.07,222.16,221.96,221.99,6042.0,214.546,214.633,214.4397,214.4687,6042.0
2023-05-04 14:40:00,221.94,222.07,221.9,221.94,3557.0,214.4204,214.546,214.3818,214.4204,3557.0
2023-05-04 14:45:00,221.95,222.04,221.88,221.91,1638.0,214.4301,214.517,214.3624,214.3914,1638.0
2023-05-04 14:50:00,221.94,222.1,221.94,221.99,3228.0,214.4204,214.575,214.4204,214.4687,3228.0
2023-05-04 14:55:00,222.03,222.04,221.91,221.94,4681.0,214.5074,214.517,214.3914,214.4204,4681.0
2023-05-04 15:00:00,222.0,222.24,221.99,222.22,4161.0,214.4784,214.7102,214.4687,214.6909,4161.0
2023-05-04 15:05:00,222.22,222.54,222.21,222.54,5644.0,214.6909,215.0001,214.6813,215.0001,5644.0
2023-05-04 15:10:00,222.54,222.54,222.11,222.13,4079.0,215.0001,215.0001,214.5847,214.604,4079.0
2023-05-04 15:15:00,222.08,222.09,221.89,221.94,3230.0,214.5557,214.5653,214.3721,214.4204,3230.0
2023-05-04 15:20:00,221.93,222.06,221.81,222.06,8650.0,214.4107,214.5363,214.2948,214.5363,8650.0
2023-05-04 15:25:00,222.06,222.18,221.98,222.07,9240.0,214.5363,214.6523,214.4591,214.546,9240.0
2023-05-04 15:30:00,222.09,222.2,222.06,222.13,6565.0,214.5653,214.6716,214.5363,214.604,6565.0
2023-05-04 15:35:00,222.15,222.39,222.12,222.39,9367.0,214.6233,214.8552,214.5943,214.8552,9367.0
2023-05-04 15:40:00,222.38,222.42,222.12,222.14,13725.0,214.8455,214.8841,214.5943,214.6136,13725.0
2023-05-04 15:45:00,222.1,222.6,221.97,222.46,14916.0,214.575,215.058,214.4494,214.9228,14916.0
2023-05-04 15:50:00,222.42,222.67,222.19,222.22,35789.0,214.8841,215.1257,214.6619,214.6909,35789.0
2023-05-04 15:55:00,222.24,222.43,221.84,222.41,82110.0,214.7102,214.8938,214.3238,214.8745,82110.0
2023-05-05 09:30:00,222.51,222.58,221.88,222.13,11920.0,214.9711,215.0387,214.3624,214.604,11920.0
2023-05-05 09:35:00,222.05,222.56,221.9,222.28,4875.0,214.5267,215.0194,214.3818,214.7489,4875.0
2023-05-05 09:40:00,222.56,223.1,222.56,222.77,4587.0,215.0194,215.5411,215.0194,215.2223,4587.0
2023-05-05 09:45:00,222.96,223.52,222.95,223.07,3395.0,215.4059,215.9469,215.3962,215.5121,3395.0
2023-05-05 09:50:00,223.0,223.01,222.78,222.92,1800.0,215.4445,215.4542,215.232,215.3672,1800.0
2023-05-05 09:55:00,222.89,223.29,222.89,222.93,1609.0,215.3382,215.7247,215.3382,215.3769,1609.0
2023-05-05 10:00:00,222.93,223.04,222.61,222.8,4876.0,215.3769,215.4831,215.0677,215.2513,4876.0
2023-05-05 10:05:00,222.9,222.94,222.64,222.66,3480.0,215.3479,215.3865,215.0967,215.116,3480.0
2023-05-05 10:10:00,222.69,222.74,222.48,222.54,9097.0,215.145,215.1933,214.9421,215.0001,9097.0
2023-05-05 10:15:00,222.61,222.64,222.26,222.28,2760.0,215.0677,215.0967,214.7296,214.7489,2760.0
2023-05-05 10:20:00,222.48,222.64,222.41,222.5,5705.0,214.9421,215.0967,214.8745,214.9614,5705.0
2023-05-05 10:25:00,222.41,222.47,222.19,222.33,8940.0,214.8745,214.9325,214.6619,214.7972,8940.0
2023-05-05 10:30:00,222.33,222.51,222.29,222.47,5221.0,214.7972,214.9711,214.7586,214.9325,5221.0
2023-05-05 10:35:00,222.48,222.49,222.34,222.36,1800.0,214.9421,214.9518,214.8069,214.8262,1800.0
2023-05-05 10:40:00,222.48,222.51,222.38,222.43,2454.0,214.9421,214.9711,214.8455,214.8938,2454.0
2023-05-05 10:45:00,222.45,222.46,222.32,222.42,4278.0,214.9131,214.9228,214.7875,214.8841,4278.0
2023-05-05 10:50:00,222.43,222.52,222.34,222.49,5319.0,214.8938,214.9808,214.8069,214.9518,5319.0
2023-05-05 10:55:00,222.34,222.36,222.21,222.34,7785.0,214.8069,214.8262,214.6813,214.8069,7785.0
2023-05-05 11:00:00,222.3,222.39,222.3,222.38,2715.0,214.7682,214.8552,214.7682,214.8455,2715.0
2023-05-05 11:05:00,222.42,222.47,222.21,222.27,7673.0,214.8841,214.9325,214.6813,214.7392,7673.0
2023-05-05 11:10:00,222.22,222.44,222.09,222.4,6048.0,214.6909,214.9035,214.5653,214.8648,6048.0
2023-05-05 11:15:00,222.48,222.51,222.35,222.38,5528.0,214.9421,214.9711,214.8165,214.8455,5528.0
2023-05-05 11:20:00,222.4,222.4,222.31,222.37,1600.0,214.8648,214.8648,214.7779,214.8358,1600.0
2023-05-05 11:25:00,222.4,222.43,222.31,222.37,4852.0,214.8648,214.8938,214.7779,214.8358,4852.0
2023-05-05 11:30:00,222.41,222.47,222.37,222.42,9733.0,214.8745,214.9325,214.8358,214.8841,9733.0
2023-05-05 11:35:00,222.39,222.44,222.31,222.41,7381.0,214.8552,214.9035,214.7779,214.8745,7381.0
2023-05-05 11:40:00,222.41,222.41,222.29,222.3,4674.0,214.8745,214.8745,214.7586,214.7682,4674.0
2023-05-05 11:45:00,222.25,222.43,222.21,222.4,2628.0,214.7199,214.8938,214.6813,214.8648,2628.0
2023-05-05 11:50:00,222.4,222.4,222.29,222.29,1368.0,214.8648,214.8648,214.7586,214.7586,1368.0
2023-05-05 11:55:00,222.33,222.45,222.27,222.34,6433.0,214.7972,214.9131,214.7392,214.8069,6433.0
2023-05-05 12:00:00,222.4,222.49,222.33,222.4,6252.0,214.8648,214.9518,214.7972,214.8648,6252.0
2023-05-05 12:05:00,222.4,222.51,222.4,222.4,5025.0,214.8648,214.9711,214.8648,214.8648,5025.0
2023-05-05 12:10:00,222.43,222.43,222.31,222.32,8760.0,214.8938,214.8938,214.7779,214.7875,8760.0
2023-05-05 12:15:00,222.32,222.4,222.27,222.27,1564.0,214.7875,214.8648,214.7392,214.7392,1564.0
2023-05-05 12:20:00,222.28,222.4,222.24,222.36,2022.0,214.7489,214.8648,214.7102,214.8262,2022.0
2023-05-05 12:25:00,222.36,222.36,222.2,222.2,4785.0,214.8262,214.8262,214.6716,214.6716,4785.0
2023-05-05 12:30:00,222.18,222.45,222.1,222.45,3087.0,214.6523,214.9131,214.575,214.9131,3087.0
2023-05-05 12:35:00,222.45,222.45,222.3,222.31,3909.0,214.9131,214.9131,214.7682,214.7779,3909.0
2023-05-05 12:40:00,222.26,222.26,221.95,222.01,12657.0,214.7296,214.7296,214.4301,214.488,12657.0
2023-05-05 12:45:00,222.07,222.16,221.95,222.05,1741.0,214.546,214.633,214.4301,214.5267,1741.0
2023-05-05 12:50:00,222.1,222.26,222.1,222.14,3104.0,214.575,214.7296,214.575,214.6136,3104.0
2023-05-05 12:55:00,222.14,222.27,222.09,222.17,4533.0,214.6136,214.7392,214.5653,214.6426,4533.0
2023-05-05 13:00:00,222.18,222.19,222.1,222.11,1769.0,214.6523,214.6619,214.575,214.5847,1769.0
2023-05-05 13:05:00,222.15,222.15,222.06,222.1,2934.0,214.6233,214.6233,214.5363,214.575,2934.0
2023-05-05 13:10:00,222.05,222.09,221.92,221.93,6383.0,214.5267,214.5653,214.4011,214.4107,6383.0
2023-05-05 13:15:00,221.97,222.09,221.93,222.0,8622.0,214.4494,214.5653,214.4107,214.4784,8622.0
2023-05-05 13:20:00,222.09,222.09,221.92,221.97,1140.0,214.5653,214.5653,214.4011,214.4494,1140.0
2023-05-05 13:25:00,221.97,222.09,221.92,221.96,3634.0,214.4494,214.5653,214.4011,214.4397,3634.0
2023-05-05 13:30:00,221.99,222.09,221.97,222.02,1767.0,214.4687,214.5653,214.4494,214.4977,1767.0
2023-05-05 13:35:00,222.03,222.06,221.91,222.0,6637.0,214.5074,214.5363,214.3914,214.4784,6637.0
2023-05-05 13:40:00,222.01,222.08,221.94,222.01,2596.0,214.488,214.5557,214.4204,214.488,2596.0
2023-05-05 13:45:00,222.06,222.14,222.0,222.14,7020.0,214.5363,214.6136,214.4784,214.6136,7020.0
2023-05-05 13:50:00,222.21,222.34,222.19,222.21,9334.0,214.6813,214.8069,214.6619,214.6813,9334.0
2023-05-05 13:55:00,222.2,222.21,222.09,222.17,9770.0,214.6716,214.6813,214.5653,214.6426,9770.0
2023-05-05 14:00:00,222.14,222.26,222.12,222.23,4495.0,214.6136,214.7296,214.5943,214.7006,4495.0
2023-05-05 14:05:00,222.23,222.31,222.2,222.22,10123.0,214.7006,214.7779,214.6716,214.6909,10123.0
2023-05-05 14:10:00,222.22,222.24,222.13,222.22,14251.0,214.6909,214.7102,214.604,214.6909,14251.0
2023-05-05 14:15:00,222.26,222.72,222.24,222.59,17394.0,214.7296,215.174,214.7102,215.0484,17394.0
2023-05-05 14:20:00,222.59,222.74,222.54,222.74,7999.0,215.0484,215.1933,215.0001,215.1933,7999.0
2023-05-05 14:25:00,222.74,222.83,222.71,222.72,5854.0,215.1933,215.2803,215.1643,215.174,5854.0
2023-05-05 14:30:00,222.75,222.99,222.74,222.95,4826.0,215.203,215.4348,215.1933,215.3962,4826.0
2023-05-05 14:35:00,222.95,222.95,222.63,222.64,19020.0,215.3962,215.3962,215.087,215.0967,19020.0
2023-05-05 14:40:00,222.64,222.8,222.64,222.67,15756.0,215.0967,215.2513,215.0967,215.1257,15756.0
2023-05-05 14:45:00,222.7,222.7,222.56,222.58,8894.0,215.1547,215.1547,215.0194,215.0387,8894.0
2023-05-05 14:50:00,222.6,222.8,222.57,222.79,10821.0,215.058,215.2513,215.0291,215.2416,10821.0
2023-05-05 14:55:00,222.81,222.99,222.74,222.75,8221.0,215.2609,215.4348,215.1933,215.203,8221.0
2023-05-05 15:00:00,222.76,222.81,222.67,222.75,12569.0,215.2126,215.2609,215.1257,215.203,12569.0
2023-05-05 15:05:00,222.76,223.1,222.61,223.05,23303.0,215.2126,215.5411,215.0677,215.4928,23303.0
2023-05-05 15:10:00,223.06,223.06,222.85,222.88,7346.0,215.5025,215.5025,215.2996,215.3286,7346.0
2023-05-05 15:15:00,222.81,222.81,222.56,222.59,7622.0,215.2609,215.2609,215.0194,215.0484,7622.0
2023-05-05 15:20:00,222.58,222.61,222.5,222.53,10779.0,215.0387,215.0677,214.9614,214.9904,10779.0
2023-05-05 15:25:00,222.53,222.54,222.46,222.47,8207.0,214.9904,215.0001,214.9228,214.9325,8207.0
2023-05-05 15:30:00,222.43,222.57,222.43,222.52,17205.0,214.8938,215.0291,214.8938,214.9808,17205.0
2023-05-05 15:35:00,222.52,222.59,222.46,222.51,18545.0,214.9808,215.0484,214.9228,214.9711,18545.0
2023-05-05 15:40:00,222.51,222.77,222.5,222.6,22982.0,214.9711,215.2223,214.9614,215.058,22982.0
2023-05-05 15:45:00,222.61,222.66,222.47,222.48,26973.0,215.0677,215.116,214.9325,214.9421,26973.0
2023-05-05 15:50:00,222.44,223.04,222.43,223.04,12394.0,214.9035,215.4831,214.8938,215.4831,12394.0
2023-05-05 15:55:00,222.98,223.41,222.98,223.39,59197.0,215.4252,215.8406,215.4252,215.8213,59197.0
2023-05-08 09:30:00,222.7,223.58,222.45,223.58,11579.0,215.1547,216.0048,214.9131,216.0048,11579.0
2023-05-08 09:35:00,223.84,224.58,223.68,224.28,11232.0,216.256,216.971,216.1015,216.6811,11232.0
2023-05-08 09:40:00,224.49,224.5,224.06,224.24,1751.0,216.884,216.8937,216.4686,216.6425,1751.0
2023-05-08 09:45:00,224.3,224.64,224.29,224.64,2500.0,216.7005,217.0289,216.6908,217.0289,2500.0
2023-05-08 09:50:00,224.74,225.11,224.56,225.11,8361.0,217.1255,217.483,216.9516,217.483,8361.0
2023-05-08 09:55:00,225.19,225.75,225.1,225.75,8245.0,217.5603,218.1013,217.4733,218.1013,8245.0
2023-05-08 10:00:00,225.63,226.35,225.63,226.33,8878.0,217.9854,218.681,217.9854,218.6617,8878.0
2023-05-08 10:05:00,226.36,226.67,226.26,226.52,10045.0,218.6907,218.9902,218.594,218.8452,10045.0
2023-05-08 10:10:00,226.61,226.9,226.44,226.9,10065.0,218.9322,219.2124,218.7679,219.2124,10065.0
2023-05-08 10:15:00,226.83,226.94,226.71,226.89,6173.0,219.1447,219.251,219.0288,219.2027,6173.0
2023-05-08 10:20:00,226.88,227.18,226.57,226.59,11199.0,219.193,219.4829,218.8935,218.9129,11199.0
2023-05-08 10:25:00,226.75,227.2,226.56,227.11,16346.0,219.0674,219.5022,218.8839,219.4152,16346.0
2023-05-08 10:30:00,227.11,227.28,227.04,227.12,11896.0,219.4152,219.5795,219.3476,219.4249,11896.0
2023-05-08 10:35:00,227.02,227.24,227.02,227.24,14315.0,219.3283,219.5408,219.3283,219.5408,14315.0
2023-05-08 10:40:00,227.25,227.43,227.24,227.43,4971.0,219.5505,219.7244,219.5408,219.7244,4971.0
2023-05-08 10:45:00,227.36,227.6,227.36,227.49,8916.0,219.6568,219.8886,219.6568,219.7824,8916.0
2023-05-08 10:50:00,227.47,227.59,227.41,227.58,8166.0,219.763,219.879,219.7051,219.8693,8166.0
2023-05-08 10:55:00,227.6,227.64,226.88,227.02,8719.0,219.8886,219.9273,219.193,219.3283,8719.0
2023-05-08 11:00:00,227.02,227.1,226.63,226.63,3887.0,219.3283,219.4056,218.9515,218.9515,3887.0
2023-05-08 11:05:00,226.6,227.02,226.36,226.96,1600.0,218.9225,219.3283,218.6907,219.2703,1600.0
2023-05-08 11:10:00,227.03,227.15,226.98,227.0,1893.0,219.338,219.4539,219.2896,219.309,1893.0
2023-05-08 11:15:00,226.98,226.98,226.7,226.7,3204.0,219.2896,219.2896,219.0191,219.0191,3204.0
2023-05-08 11:20:00,226.69,226.69,226.18,226.35,3110.0,219.0095,219.0095,218.5168,218.681,3110.0
2023-05-08 11:25:00,226.38,226.73,226.37,226.68,5374.0,218.71,219.0481,218.7003,218.9998,5374.0
2023-05-08 11:30:00,226.65,226.71,226.41,226.47,4526.0,218.9708,219.0288,218.739,218.7969,4526.0
2023-05-08 11:35:00,226.48,226.48,226.23,226.36,3809.0,218.8066,218.8066,218.5651,218.6907,3809.0
2023-05-08 11:40:00,226.25,226.55,226.25,226.54,3004.0,218.5844,218.8742,218.5844,218.8646,3004.0
2023-05-08 11:45:00,226.56,226.56,226.4,226.4,2231.0,218.8839,218.8839,218.7293,218.7293,2231.0
2023-05-08 11:50:00,226.46,226.63,226.42,226.58,1826.0,218.7873,218.9515,218.7486,218.9032,1826.0
2023-05-08 11:55:00,226.64,226.64,226.42,226.42,3138.0,218.9612,218.9612,218.7486,218.7486,3138.0
2023-05-08 12:00:00,226.39,226.39,226.22,226.36,1417.0,218.7196,218.7196,218.5554,218.6907,1417.0
2023-05-08 12:05:00,226.36,226.37,226.26,226.26,2700.0,218.6907,218.7003,218.594,218.594,2700.0
2023-05-08 12:10:00,226.22,226.32,225.96,226.13,4451.0,218.5554,218.652,218.3042,218.4684,4451.0
2023-05-08 12:15:00,226.13,226.2,226.07,226.07,1708.0,218.4684,218.5361,218.4105,218.4105,1708.0
2023-05-08 12:20:00,226.26,226.27,226.12,226.12,1319.0,218.594,218.6037,218.4588,218.4588,1319.0
2023-05-08 12:25:00,226.12,226.38,226.0,226.35,7626.0,218.4588,218.71,218.3429,218.681,7626.0
2023-05-08 12:30:00,226.37,226.37,226.21,226.28,1571.0,218.7003,218.7003,218.5457,218.6134,1571.0
2023-05-08 12:35:00,226.25,226.32,226.15,226.2,2664.0,218.5844,218.652,218.4878,218.5361,2664.0
2023-05-08 12:40:00,226.22,226.26,226.08,226.12,5705.0,218.5554,218.594,218.4201,218.4588,5705.0
2023-05-08 12:45:00,226.07,226.43,226.07,226.43,4657.0,218.4105,218.7583,218.4105,218.7583,4657.0
2023-05-08 12:50:00,226.44,227.08,226.42,226.98,8277.0,218.7679,219.3863,218.7486,219.2896,8277.0
2023-05-08 12:55:00,226.98,227.2,226.98,227.12,2340.0,219.2896,219.5022,219.2896,219.4249,2340.0
2023-05-08 13:00:00,227.2,227.34,227.19,227.33,1010.0,219.5022,219.6375,219.4925,219.6278,1010.0
2023-05-08 13:05:00,227.35,227.5,227.29,227.4,3759.0,219.6471,219.792,219.5891,219.6954,3759.0
2023-05-08 13:10:00,227.42,227.53,227.32,227.53,6129.0,219.7147,219.821,219.6181,219.821,6129.0
2023-05-08 13:15:00,227.53,227.53,227.37,227.38,2952.0,219.821,219.821,219.6664,219.6761,2952.0
2023-05-08 13:20:00,227.45,227.79,227.44,227.62,5325.0,219.7437,220.0722,219.7341,219.908,5325.0
2023-05-08 13:25:00,227.54,227.56,227.46,227.47,1116.0,219.8307,219.85,219.7534,219.763,1116.0
2023-05-08 13:30:00,227.59,227.68,227.42,227.49,2112.0,219.879,219.9659,219.7147,219.7824,2112.0
2023-05-08 13:35:00,227.59,227.68,227.43,227.62,5059.0,219.879,219.9659,219.7244,219.908,5059.0
2023-05-08 13:40:00,227.62,227.88,227.62,227.78,4055.0,219.908,220.1592,219.908,220.0625,4055.0
2023-05-08 13:45:00,227.88,227.89,227.72,227.81,1507.0,220.1592,220.1688,220.0046,220.0915,1507.0
2023-05-08 13:50:00,227.72,227.72,227.44,227.47,2038.0,220.0046,220.0046,219.7341,219.763,2038.0
2023-05-08 13:55:00,227.48,227.51,227.45,227.45,1600.0,219.7727,219.8017,219.7437,219.7437,1600.0
2023-05-08 14:00:00,227.5,227.7,227.46,227.52,4365.0,219.792,219.9853,219.7534,219.8114,4365.0
2023-05-08 14:05:00,227.43,227.51,226.98,227.29,5629.0,219.7244,219.8017,219.2896,219.5891,5629.0
2023-05-08 14:10:00,227.25,227.33,227.14,227.16,4317.0,219.5505,219.6278,219.4442,219.4636,4317.0
2023-05-08 14:15:00,227.18,227.23,226.93,227.02,3517.0,219.4829,219.5312,219.2413,219.3283,3517.0
2023-05-08 14:20:00,227.02,227.35,227.01,227.25,1870.0,219.3283,219.6471,219.3186,219.5505,1870.0
2023-05-08 14:25:00,227.33,227.44,227.22,227.22,5355.0,219.6278,219.7341,219.5215,219.5215,5355.0
2023-05-08 14:30:00,227.24,227.43,227.22,227.38,3289.0,219.5408,219.7244,219.5215,219.6761,3289.0
2023-05-08 14:35:00,227.48,227.76,227.47,227.73,6188.0,219.7727,220.0432,219.763,220.0142,6188.0
2023-05-08 14:40:00,227.7,227.82,227.67,227.73,5707.0,219.9853,220.1012,219.9563,220.0142,5707.0
2023-05-08 14:45:00,227.73,227.86,227.73,227.79,5198.0,220.0142,220.1398,220.0142,220.0722,5198.0
2023-05-08 14:50:00,227.9,227.9,227.53,227.64,5438.0,220.1785,220.1785,219.821,219.9273,5438.0
2023-05-08 14:55:00,227.63,227.8,227.63,227.67,3335.0,219.9176,220.0819,219.9176,219.9563,3335.0
2023-05-08 15:00:00,227.68,227.87,227.6,227.87,4292.0,219.9659,220.1495,219.8886,220.1495,4292.0
2023-05-08 15:05:00,227.91,227.97,227.9,227.91,4931.0,220.1881,220.2461,220.1785,220.1881,4931.0
2023-05-08 15:10:00,227.92,228.0,227.87,227.94,7770.0,220.1978,220.2751,220.1495,220.2171,7770.0
2023-05-08 15:15:00,227.93,228.17,227.72,228.17,12788.0,220.2075,220.4393,220.0046,220.4393,12788.0
2023-05-08 15:20:00,228.19,228.45,228.08,228.21,9560.0,220.4587,220.7098,220.3524,220.478,9560.0
2023-05-08 15:25:00,228.25,228.67,228.14,228.67,11099.0,220.5166,220.9224,220.4103,220.9224,11099.0
2023-05-08 15:30:00,228.61,228.74,228.47,228.74,11256.0,220.8644,220.99,220.7292,220.99,11256.0
2023-05-08 15:35:00,228.76,228.76,228.01,228.06,9342.0,221.0093,221.0093,220.2848,220.3331,9342.0
2023-05-08 15:40:00,228.09,228.22,228.0,228.02,8473.0,220.362,220.4876,220.2751,220.2944,8473.0
2023-05-08 15:45:00,228.03,228.09,227.85,227.88,14379.0,220.3041,220.362,220.1302,220.1592,14379.0
2023-05-08 15:50:00,227.9,228.28,227.67,228.15,22090.0,220.1785,220.5456,219.9563,220.42,22090.0
2023-05-08 15:55:00,228.14,228.4,227.94,228.24,65034.0,220.4103,220.6615,220.2171,220.507,65034.0
2023-05-09 09:30:00,227.56,227.94,227.45,227.89,6505.0,219.85,220.2171,219.7437,220.1688,6505.0
2023-05-09 09:35:00,227.67,228.3,227.66,228.06,2929.0,219.9563,220.5649,219.9466,220.3331,2929.0
2023-05-09 09:40:00,228.05,228.23,227.88,228.23,3777.0,220.3234,220.4973,220.1592,220.4973,3777.0
2023-05-09 09:45:00,228.24,228.56,228.19,228.56,1919.0,220.507,220.8161,220.4587,220.8161,1919.0
2023-05-09 09:50:00,228.55,228.73,228.37,228.73,1379.0,220.8065,220.9804,220.6326,220.9804,1379.0
2023-05-09 09:55:00,228.79,228.81,228.6,228.68,4186.0,221.0383,221.0576,220.8548,220.9321,4186.0
2023-05-09 10:00:00,228.72,228.88,228.22,228.25,5171.0,220.9707,221.1253,220.4876,220.5166,5171.0
2023-05-09 10:05:00,228.32,228.5,228.03,228.06,4269.0,220.5842,220.7581,220.3041,220.3331,4269.0
2023-05-09 10:10:00,228.05,228.09,227.58,227.58,3246.0,220.3234,220.362,219.8693,219.8693,3246.0
2023-05-09 10:15:00,227.69,228.31,227.65,228.31,5632.0,219.9756,220.5746,219.9369,220.5746,5632.0
2023-05-09 10:20:00,228.32,228.39,228.11,228.39,3809.0,220.5842,220.6519,220.3814,220.6519,3809.0
2023-05-09 10:25:00,228.31,228.38,228.22,228.29,1175.0,220.5746,220.6422,220.4876,220.5553,1175.0
2023-05-09 10:30:00,228.38,228.48,228.3,228.36,3806.0,220.6422,220.7388,220.5649,220.6229,3806.0
2023-05-09 10:35:00,228.31,228.47,228.14,228.18,5559.0,220.5746,220.7292,220.4103,220.449,5559.0
2023-05-09 10:40:00,228.17,228.34,228.12,228.14,2360.0,220.4393,220.6036,220.391,220.4103,2360.0
2023-05-09 10:45:00,228.04,228.1,227.85,227.88,1652.0,220.3137,220.3717,220.1302,220.1592,1652.0
2023-05-09 10:50:00,227.85,228.04,227.85,228.03,2917.0,220.1302,220.3137,220.1302,220.3041,2917.0
2023-05-09 10:55:00,228.03,228.1,227.81,227.89,4303.0,220.3041,220.3717,220.0915,220.1688,4303.0
2023-05-09 11:00:00,227.93,228.03,227.88,227.95,7973.0,220.2075,220.3041,220.1592,220.2268,7973.0
2023-05-09 11:05:00,227.96,228.21,227.96,228.21,5083.0,220.2364,220.478,220.2364,220.478,5083.0
2023-05-09 11:10:00,228.23,228.24,227.95,228.0,2558.0,220.4973,220.507,220.2268,220.2751,2558.0
2023-05-09 11:15:00,228.03,228.31,228.02,228.28,1911.0,220.3041,220.5746,220.2944,220.5456,1911.0
2023-05-09 11:20:00,228.24,228.3,228.19,228.19,2254.0,220.507,220.5649,220.4587,220.4587,2254.0
2023-05-09 11:25:00,228.16,228.37,228.1,228.37,2860.0,220.4297,220.6326,220.3717,220.6326,2860.0
2023-05-09 11:30:00,228.46,228.55,228.4,228.4,1257.0,220.7195,220.8065,220.6615,220.6615,1257.0
2023-05-09 11:35:00,228.39,228.39,228.25,228.25,2359.0,220.6519,220.6519,220.5166,220.5166,2359.0
2023-05-09 11:40:00,228.21,228.22,227.99,228.11,2536.0,220.478,220.4876,220.2654,220.3814,2536.0
2023-05-09 11:45:00,228.15,228.22,228.02,228.03,1998.0,220.42,220.4876,220.2944,220.3041,1998.0
2023-05-09 11:50:00,227.99,227.99,227.75,227.75,2856.0,220.2654,220.2654,220.0336,220.0336,2856.0
2023-05-09 11:55:00,227.82,227.83,227.62,227.69,4739.0,220.1012,220.1109,219.908,219.9756,4739.0
2023-05-09 12:00:00,227.69,227.69,227.38,227.4,1220.0,219.9756,219.9756,219.6761,219.6954,1220.0
2023-05-09 12:05:00,227.39,227.39,226.81,226.87,4022.0,219.6858,219.6858,219.1254,219.1834,4022.0
2023-05-09 12:10:00,226.93,226.93,226.66,226.66,1110.0,219.2413,219.2413,218.9805,218.9805,1110.0
2023-05-09 12:15:00,226.72,227.1,226.71,226.89,3821.0,219.0385,219.4056,219.0288,219.2027,3821.0
2023-05-09 12:20:00,226.93,226.93,226.81,226.81,1700.0,219.2413,219.2413,219.1254,219.1254,1700.0
2023-05-09 12:25:00,226.79,226.82,226.65,226.74,3697.0,219.1061,219.1351,218.9708,219.0578,3697.0
2023-05-09 12:30:00,226.8,226.84,226.68,226.81,2669.0,219.1157,219.1544,218.9998,219.1254,2669.0
2023-05-09 12:35:00,226.77,226.77,226.37,226.38,1303.0,219.0868,219.0868,218.7003,218.71,1303.0
2023-05-09 12:40:00,226.34,226.43,226.18,226.25,2611.0,218.6713,218.7583,218.5168,218.5844,2611.0
2023-05-09 12:45:00,226.36,226.48,226.28,226.41,2972.0,218.6907,218.8066,218.6134,218.739,2972.0
2023-05-09 12:50:00,226.41,226.45,226.21,226.28,2300.0,218.739,218.7776,218.5457,218.6134,2300.0
2023-05-09 12:55:00,226.27,226.4,226.22,226.22,2635.0,218.6037,218.7293,218.5554,218.5554,2635.0
2023-05-09 13:00:00,226.35,226.63,226.35,226.54,2236.0,218.681,218.9515,218.681,218.8646,2236.0
2023-05-09 13:05:00,226.55,226.65,226.47,226.63,2005.0,218.8742,218.9708,218.7969,218.9515,2005.0
2023-05-09 13:10:00,226.63,226.63,226.5,226.53,1488.0,218.9515,218.9515,218.8259,218.8549,1488.0
2023-05-09 13:15:00,226.58,226.62,226.44,226.44,2473.0,218.9032,218.9418,218.7679,218.7679,2473.0
2023-05-09 13:20:00,226.49,226.49,226.33,226.41,2792.0,218.8163,218.8163,218.6617,218.739,2792.0
2023-05-09 13:25:00,226.3,226.43,226.24,226.43,1074.0,218.6327,218.7583,218.5747,218.7583,1074.0
2023-05-09 13:30:00,226.44,226.54,226.33,226.36,3701.0,218.7679,218.8646,218.6617,218.6907,3701.0
2023-05-09 13:35:00,226.38,226.45,225.97,225.98,4035.0,218.71,218.7776,218.3139,218.3235,4035.0
2023-05-09 13:40:00,225.96,226.14,225.87,225.87,2202.0,218.3042,218.4781,218.2173,218.2173,2202.0
2023-05-09 13:45:00,225.94,226.16,225.92,226.09,4438.0,218.2849,218.4974,218.2656,218.4298,4438.0
2023-05-09 13:50:00,226.13,226.18,225.99,225.99,1598.0,218.4684,218.5168,218.3332,218.3332,1598.0
2023-05-09 13:55:00,226.11,226.39,226.11,226.15,3083.0,218.4491,218.7196,218.4491,218.4878,3083.0
2023-05-09 14:00:00,226.24,226.34,226.18,226.28,1538.0,218.5747,218.6713,218.5168,218.6134,1538.0
2023-05-09 14:05:00,226.2,226.23,226.04,226.22,1850.0,218.5361,218.5651,218.3815,218.5554,1850.0
2023-05-09 14:10:00,226.25,226.37,226.2,226.27,4338.0,218.5844,218.7003,218.5361,218.6037,4338.0
2023-05-09 14:15:00,226.3,226.36,226.18,226.24,3560.0,218.6327,218.6907,218.5168,218.5747,3560.0
2023-05-09 14:20:00,226.24,226.29,226.2,226.23,1884.0,218.5747,218.623,218.5361,218.5651,1884.0
2023-05-09 14:25:00,226.16,226.21,226.07,226.07,2558.0,218.4974,218.5457,218.4105,218.4105,2558.0
2023-05-09 14:30:00,226.04,226.05,225.94,225.98,1231.0,218.3815,218.3912,218.2849,218.3235,1231.0
2023-05-09 14:35:00,225.99,226.05,225.85,225.92,8697.0,218.3332,218.3912,218.1979,218.2656,8697.0
2023-05-09 14:40:00,225.86,226.09,225.83,226.04,2660.0,218.2076,218.4298,218.1786,218.3815,2660.0
2023-05-09 14:45:00,226.01,226.12,225.96,226.0,2485.0,218.3525,218.4588,218.3042,218.3429,2485.0
2023-05-09 14:50:00,225.99,226.12,225.68,225.69,3473.0,218.3332,218.4588,218.0337,218.0434,3473.0
2023-05-09 14:55:00,225.83,225.88,225.77,225.77,2750.0,218.1786,218.2269,218.1206,218.1206,2750.0
2023-05-09 15:00:00,225.81,226.06,225.81,226.06,2197.0,218.1593,218.4008,218.1593,218.4008,2197.0
2023-05-09 15:05:00,226.08,226.21,226.01,226.18,5535.0,218.4201,218.5457,218.3525,218.5168,5535.0
2023-05-09 15:10:00,226.19,226.19,225.99,226.15,3816.0,218.5264,218.5264,218.3332,218.4878,3816.0
2023-05-09 15:15:00,226.05,226.18,226.04,226.11,1600.0,218.3912,218.5168,218.3815,218.4491,1600.0
2023-05-09 15:20:00,226.13,226.16,226.0,226.07,2700.0,218.4684,218.4974,218.3429,218.4105,2700.0
2023-05-09 15:25:00,226.09,226.23,226.04,226.09,4000.0,218.4298,218.5651,218.3815,218.4298,4000.0
2023-05-09 15:30:00,226.14,226.36,226.14,226.29,7605.0,218.4781,218.6907,218.4781,218.623,7605.0
2023-05-09 15:35:00,226.24,226.64,226.23,226.43,21357.0,218.5747,218.9612,218.5651,218.7583,21357.0
2023-05-09 15:40:00,226.38,226.56,226.38,226.47,9106.0,218.71,218.8839,218.71,218.7969,9106.0
2023-05-09 15:45:00,226.42,226.42,226.1,226.1,7442.0,218.7486,218.7486,218.4395,218.4395,7442.0
2023-05-09 15:50:00,225.57,226.07,225.57,225.95,12465.0,217.9274,218.4105,217.9274,218.2945,12465.0
2023-05-09 15:55:00,225.92,225.93,225.44,225.47,48493.0,218.2656,218.2752,217.8018,217.8308,48493.0
2023-05-10 09:30:00,225.94,227.11,225.94,227.1,6755.0,218.2849,219.4152,218.2849,219.4056,6755.0
2023-05-10 09:35:00,227.0,227.0,226.53,226.56,1314.0,219.309,219.309,218.8549,218.8839,1314.0
2023-05-10 09:40:00,226.23,226.23,225.98,225.98,2400.0,218.5651,218.5651,218.3235,218.3235,2400.0
2023-05-10 09:45:00,225.85,225.94,225.58,225.58,503.0,218.1979,218.2849,217.9371,217.9371,503.0
2023-05-10 09:50:00,225.75,225.81,225.74,225.81,422.0,218.1013,218.1593,218.0917,218.1593,422.0
2023-05-10 09:55:00,225.79,226.47,225.79,226.3,3075.0,218.14,218.7969,218.14,218.6327,3075.0
2023-05-10 10:00:00,226.26,226.93,226.25,226.86,2853.0,218.594,219.2413,218.5844,219.1737,2853.0
2023-05-10 10:05:00,227.06,227.06,226.64,226.64,2931.0,219.3669,219.3669,218.9612,218.9612,2931.0
2023-05-10 10:10:00,226.7,226.7,226.52,226.52,500.0,219.0191,219.0191,218.8452,218.8452,500.0
2023-05-10 10:15:00,226.83,226.83,226.22,226.31,2134.0,219.1447,219.1447,218.5554,218.6423,2134.0
2023-05-10 10:20:00,226.23,226.4,226.23,226.34,1458.0,218.5651,218.7293,218.5651,218.6713,1458.0
2023-05-10 10:25:00,226.35,226.35,225.92,225.98,2160.0,218.681,218.681,218.2656,218.3235,2160.0
2023-05-10 10:30:00,225.99,226.0,225.36,225.36,2167.0,218.3332,218.3429,217.7245,217.7245,2167.0
2023-05-10 10:35:00,225.48,225.48,225.11,225.27,3275.0,217.8405,217.8405,217.483,217.6376,3275.0
2023-05-10 10:40:00,225.38,225.46,224.96,225.0,2820.0,217.7439,217.8211,217.3381,217.3767,2820.0
2023-05-10 10:45:00,225.0,225.47,224.92,225.42,1729.0,217.3767,217.8308,217.2994,217.7825,1729.0
2023-05-10 10:50:00,225.32,225.37,225.11,225.37,8308.0,217.6859,217.7342,217.483,217.7342,8308.0
2023-05-10 10:55:00,225.26,225.59,225.24,225.43,3786.0,217.6279,217.9467,217.6086,217.7922,3786.0
2023-05-10 11:00:00,225.41,225.75,225.41,225.75,801.0,217.7728,218.1013,217.7728,218.1013,801.0
2023-05-10 11:05:00,225.78,226.0,225.76,226.0,3713.0,218.1303,218.3429,218.111,218.3429,3713.0
2023-05-10 11:10:00,225.91,225.98,225.84,225.93,2873.0,218.2559,218.3235,218.1883,218.2752,2873.0
2023-05-10 11:15:00,226.0,226.11,225.93,226.11,2025.0,218.3429,218.4491,218.2752,218.4491,2025.0
2023-05-10 11:20:00,226.22,226.43,226.22,226.43,544.0,218.5554,218.7583,218.5554,218.7583,544.0
2023-05-10 11:25:00,226.37,226.46,226.26,226.27,3209.0,218.7003,218.7873,218.594,218.6037,3209.0
2023-05-10 11:30:00,226.28,226.34,226.14,226.34,1205.0,218.6134,218.6713,218.4781,218.6713,1205.0
2023-05-10 11:35:00,226.32,226.51,226.24,226.24,5957.0,218.652,218.8356,218.5747,218.5747,5957.0
2023-05-10 11:40:00,226.25,226.25,226.1,226.19,1377.0,218.5844,218.5844,218.4395,218.5264,1377.0
2023-05-10 11:45:00,226.05,226.05,225.94,225.99,600.0,218.3912,218.3912,218.2849,218.3332,600.0
2023-05-10 11:50:00,225.94,226.03,225.79,225.8,1023.0,218.2849,218.3718,218.14,218.1496,1023.0
2023-05-10 11:55:00,225.81,225.81,225.29,225.29,3146.0,218.1593,218.1593,217.6569,217.6569,3146.0
2023-05-10 12:00:00,225.37,225.48,225.26,225.3,700.0,217.7342,217.8405,217.6279,217.6666,700.0
2023-05-10 12:05:00,225.25,225.42,225.25,225.36,1407.0,217.6183,217.7825,217.6183,217.7245,1407.0
2023-05-10 12:10:00,225.39,225.46,225.3,225.3,1500.0,217.7535,217.8211,217.6666,217.6666,1500.0
2023-05-10 12:15:00,225.2,225.51,225.2,225.33,2803.0,217.57,217.8695,217.57,217.6956,2803.0
2023-05-10 12:20:00,225.23,225.56,225.18,225.56,1618.0,217.5989,217.9178,217.5506,217.9178,1618.0
2023-05-10 12:25:00,225.61,225.61,225.28,225.29,1635.0,217.9661,217.9661,217.6472,217.6569,1635.0
2023-05-10 12:30:00,225.34,225.34,225.15,225.19,1255.0,217.7052,217.7052,217.5217,217.5603,1255.0
2023-05-10 12:35:00,225.19,225.65,225.16,225.45,5542.0,217.5603,218.0047,217.5313,217.8115,5542.0
2023-05-10 12:40:00,225.52,225.52,225.4,225.4,200.0,217.8791,217.8791,217.7632,217.7632,200.0
2023-05-10 12:45:00,225.33,225.42,225.33,225.38,1803.0,217.6956,217.7825,217.6956,217.7439,1803.0
2023-05-10 12:50:00,225.46,225.56,225.46,225.56,1951.0,217.8211,217.9178,217.8211,217.9178,1951.0
2023-05-10 12:55:00,225.61,225.61,225.46,225.54,3676.0,217.9661,217.9661,217.8211,217.8984,3676.0
2023-05-10 13:00:00,225.54,225.57,225.45,225.54,5050.0,217.8984,217.9274,217.8115,217.8984,5050.0
2023-05-10 13:05:00,225.45,225.52,225.23,225.24,4520.0,217.8115,217.8791,217.5989,217.6086,4520.0
2023-05-10 13:10:00,225.25,225.46,225.18,225.44,4983.0,217.6183,217.8211,217.5506,217.8018,4983.0
2023-05-10 13:15:00,225.38,225.53,225.34,225.53,3540.0,217.7439,217.8888,217.7052,217.8888,3540.0
2023-05-10 13:20:00,225.46,225.52,225.26,225.26,2241.0,217.8211,217.8791,217.6279,217.6279,2241.0
2023-05-10 13:25:00,225.23,225.25,225.0,225.21,4192.0,217.5989,217.6183,217.3767,217.5796,4192.0
2023-05-10 13:30:00,225.28,225.35,225.09,225.09,1900.0,217.6472,217.7149,217.4637,217.4637,1900.0
2023-05-10 13:35:00,225.09,225.09,224.82,224.84,2003.0,217.4637,217.4637,217.2028,217.2222,2003.0
2023-05-10 13:40:00,224.79,224.79,224.73,224.76,600.0,217.1738,217.1738,217.1159,217.1449,600.0
2023-05-10 13:45:00,224.78,224.92,224.72,224.84,3414.0,217.1642,217.2994,217.1062,217.2222,3414.0
2023-05-10 13:50:00,224.94,225.14,224.8,225.03,3916.0,217.3188,217.512,217.1835,217.4057,3916.0
2023-05-10 13:55:00,225.08,225.13,225.03,225.12,1106.0,217.454,217.5023,217.4057,217.4927,1106.0
2023-05-10 14:00:00,225.16,225.36,225.15,225.33,1355.0,217.5313,217.7245,217.5217,217.6956,1355.0
2023-05-10 14:05:00,225.3,225.41,225.29,225.37,3162.0,217.6666,217.7728,217.6569,217.7342,3162.0
2023-05-10 14:10:00,225.37,225.49,225.28,225.48,2176.0,217.7342,217.8501,217.6472,217.8405,2176.0
2023-05-10 14:15:00,225.49,225.5,225.33,225.35,1795.0,217.8501,217.8598,217.6956,217.7149,1795.0
2023-05-10 14:20:00,225.36,225.36,225.09,225.09,2076.0,217.7245,217.7245,217.4637,217.4637,2076.0
2023-05-10 14:25:00,225.11,225.3,225.07,225.16,2300.0,217.483,217.6666,217.4444,217.5313,2300.0
2023-05-10 14:30:00,225.18,225.46,225.18,225.44,4200.0,217.5506,217.8211,217.5506,217.8018,4200.0
2023-05-10 14:35:00,225.38,225.63,225.38,225.63,1532.0,217.7439,217.9854,217.7439,217.9854,1532.0
2023-05-10 14:40:00,225.62,225.79,225.6,225.75,4884.0,217.9757,218.14,217.9564,218.1013,4884.0
2023-05-10 14:45:00,225.73,225.75,225.49,225.56,2081.0,218.082,218.1013,217.8501,217.9178,2081.0
2023-05-10 14:50:00,225.56,225.64,225.49,225.55,2990.0,217.9178,217.9951,217.8501,217.9081,2990.0
2023-05-10 14:55:00,225.59,225.69,225.53,225.66,3531.0,217.9467,218.0434,217.8888,218.0144,3531.0
2023-05-10 15:00:00,225.61,225.78,225.59,225.76,3064.0,217.9661,218.1303,217.9467,218.111,3064.0
2023-05-10 15:05:00,225.79,225.94,225.7,225.92,3028.0,218.14,218.2849,218.053,218.2656,3028.0
2023-05-10 15:10:00,225.91,225.94,225.71,225.77,5740.0,218.2559,218.2849,218.0627,218.1206,5740.0
2023-05-10 15:15:00,225.74,225.93,225.68,225.93,2322.0,218.0917,218.2752,218.0337,218.2752,2322.0
2023-05-10 15:20:00,225.95,226.22,225.95,226.21,5001.0,218.2945,218.5554,218.2945,218.5457,5001.0
2023-05-10 15:25:00,226.22,226.48,226.17,226.26,4557.0,218.5554,218.8066,218.5071,218.594,4557.0
2023-05-10 15:30:00,226.18,226.43,226.17,226.29,6432.0,218.5168,218.7583,218.5071,218.623,6432.0
2023-05-10 15:35:00,226.28,226.38,226.15,226.36,10336.0,218.6134,218.71,218.4878,218.6907,10336.0
2023-05-10 15:40:00,226.36,226.36,225.97,225.99,10714.0,218.6907,218.6907,218.3139,218.3332,10714.0
2023-05-10 15:45:00,225.99,226.22,225.93,226.1,11806.0,218.3332,218.5554,218.2752,218.4395,11806.0
2023-05-10 15:50:00,225.77,226.14,225.74,226.07,28777.0,218.1206,218.4781,218.0917,218.4105,28777.0
2023-05-10 15:55:00,226.08,226.21,225.99,226.19,44393.0,218.4201,218.5457,218.3332,218.5264,44393.0
2023-05-11 09:30:00,223.44,223.89,223.02,223.32,30934.0,215.8696,216.3043,215.4638,215.7537,30934.0
2023-05-11 09:35:00,223.31,223.89,223.0,223.82,13788.0,215.744,216.3043,215.4445,216.2367,13788.0
2023-05-11 09:40:00,223.57,223.99,223.35,223.88,11053.0,215.9952,216.401,215.7826,216.2947,11053.0
2023-05-11 09:45:00,223.88,224.13,223.39,223.46,17761.0,216.2947,216.5362,215.8213,215.8889,17761.0
2023-05-11 09:50:00,223.37,223.75,223.25,223.32,10043.0,215.802,216.1691,215.686,215.7537,10043.0
2023-05-11 09:55:00,223.36,223.9,223.35,223.48,13178.0,215.7923,216.314,215.7826,215.9082,13178.0
2023-05-11 10:00:00,223.48,223.88,223.22,223.84,17874.0,215.9082,216.2947,215.657,216.256,17874.0
2023-05-11 10:05:00,223.84,224.03,223.59,224.01,16905.0,216.256,216.4396,216.0145,216.4203,16905.0
2023-05-11 10:10:00,224.05,224.25,223.88,224.18,21746.0,216.4589,216.6521,216.2947,216.5845,21746.0
2023-05-11 10:15:00,224.18,224.25,223.91,224.12,35287.0,216.5845,216.6521,216.3237,216.5265,35287.0
2023-05-11 10:20:00,224.12,224.21,223.9,224.15,17133.0,216.5265,216.6135,216.314,216.5555,17133.0
2023-05-11 10:25:00,224.08,224.5,224.08,224.45,23386.0,216.4879,216.8937,216.4879,216.8454,23386.0
2023-05-11 10:30:00,224.45,224.54,224.19,224.31,12972.0,216.8454,216.9323,216.5942,216.7101,12972.0
2023-05-11 10:35:00,224.4,224.66,224.34,224.65,43632.0,216.7971,217.0483,216.7391,217.0386,43632.0
2023-05-11 10:40:00,224.63,224.65,224.34,224.54,8231.0,217.0193,217.0386,216.7391,216.9323,8231.0
2023-05-11 10:45:00,224.55,225.05,224.5,224.88,38322.0,216.942,217.425,216.8937,217.2608,38322.0
2023-05-11 10:50:00,224.81,224.86,224.55,224.64,51987.0,217.1932,217.2415,216.942,217.0289,51987.0
2023-05-11 10:55:00,224.7,224.81,224.64,224.64,43993.0,217.0869,217.1932,217.0289,217.0289,43993.0
2023-05-11 11:00:00,224.58,224.76,224.45,224.52,11551.0,216.971,217.1449,216.8454,216.913,11551.0
2023-05-11 11:05:00,224.5,224.6,224.39,224.45,10967.0,216.8937,216.9903,216.7874,216.8454,10967.0
2023-05-11 11:10:00,224.44,224.56,224.33,224.37,17251.0,216.8357,216.9516,216.7294,216.7681,17251.0
2023-05-11 11:15:00,224.37,224.58,224.36,224.53,5403.0,216.7681,216.971,216.7584,216.9227,5403.0
2023-05-11 11:20:00,224.53,224.54,223.79,224.03,9204.0,216.9227,216.9323,216.2077,216.4396,9204.0
2023-05-11 11:25:00,224.08,224.35,224.04,224.33,8927.0,216.4879,216.7488,216.4493,216.7294,8927.0
2023-05-11 11:30:00,224.33,224.43,224.21,224.33,13858.0,216.7294,216.826,216.6135,216.7294,13858.0
2023-05-11 11:35:00,224.39,224.58,224.05,224.13,11872.0,216.7874,216.971,216.4589,216.5362,11872.0
2023-05-11 11:40:00,224.09,224.33,224.04,224.3,4383.0,216.4976,216.7294,216.4493,216.7005,4383.0
2023-05-11 11:45:00,224.3,224.42,224.13,224.29,8901.0,216.7005,216.8164,216.5362,216.6908,8901.0
2023-05-11 11:50:00,224.33,224.53,224.2,224.41,8904.0,216.7294,216.9227,216.6038,216.8067,8904.0
2023-05-11 11:55:00,224.39,224.55,224.31,224.5,5257.0,216.7874,216.942,216.7101,216.8937,5257.0
2023-05-11 12:00:00,224.55,224.55,224.15,224.29,10163.0,216.942,216.942,216.5555,216.6908,10163.0
2023-05-11 12:05:00,224.28,224.45,224.16,224.28,5255.0,216.6811,216.8454,216.5652,216.6811,5255.0
2023-05-11 12:10:00,224.28,224.32,224.15,224.31,4842.0,216.6811,216.7198,216.5555,216.7101,4842.0
2023-05-11 12:15:00,224.3,224.53,224.25,224.34,9192.0,216.7005,216.9227,216.6521,216.7391,9192.0
2023-05-11 12:20:00,224.34,224.76,224.3,224.5,7791.0,216.7391,217.1449,216.7005,216.8937,7791.0
2023-05-11 12:25:00,224.55,224.55,224.25,224.28,7469.0,216.942,216.942,216.6521,216.6811,7469.0
2023-05-11 12:30:00,224.34,224.5,224.28,224.35,8321.0,216.7391,216.8937,216.6811,216.7488,8321.0
2023-05-11 12:35:00,224.33,224.57,224.32,224.39,4556.0,216.7294,216.9613,216.7198,216.7874,4556.0
2023-05-11 12:40:00,224.39,224.55,224.33,224.38,6155.0,216.7874,216.942,216.7294,216.7777,6155.0
2023-05-11 12:45:00,224.39,224.55,224.39,224.53,3919.0,216.7874,216.942,216.7874,216.9227,3919.0
2023-05-11 12:50:00,224.56,224.71,224.41,224.42,6000.0,216.9516,217.0966,216.8067,216.8164,6000.0
2023-05-11 12:55:00,224.41,224.54,224.38,224.39,7852.0,216.8067,216.9323,216.7777,216.7874,7852.0
2023-05-11 13:00:00,224.45,224.45,224.2,224.33,6141.0,216.8454,216.8454,216.6038,216.7294,6141.0
2023-05-11 13:05:00,224.3,224.39,224.25,224.39,4257.0,216.7005,216.7874,216.6521,216.7874,4257.0
2023-05-11 13:10:00,224.39,224.4,224.23,224.28,5452.0,216.7874,216.7971,216.6328,216.6811,5452.0
2023-05-11 13:15:00,224.35,224.41,224.27,224.3,4644.0,216.7488,216.8067,216.6715,216.7005,4644.0
2023-05-11 13:20:00,224.3,224.35,224.08,224.11,7603.0,216.7005,216.7488,216.4879,216.5169,7603.0
2023-05-11 13:25:00,224.06,224.28,223.97,224.13,9391.0,216.4686,216.6811,216.3816,216.5362,9391.0
2023-05-11 13:30:00,224.12,224.12,223.91,224.01,8280.0,216.5265,216.5265,216.3237,216.4203,8280.0
2023-05-11 13:35:00,223.97,224.06,223.9,224.01,4400.0,216.3816,216.4686,216.314,216.4203,4400.0
2023-05-11 13:40:00,223.96,224.01,223.48,223.56,7395.0,216.372,216.4203,215.9082,215.9855,7395.0
2023-05-11 13:45:00,223.52,223.53,223.32,223.42,4966.0,215.9469,215.9565,215.7537,215.8503,4966.0
2023-05-11 13:50:00,223.41,223.73,223.34,223.71,4367.0,215.8406,216.1498,215.773,216.1304,4367.0
2023-05-11 13:55:00,223.72,223.81,223.46,223.73,21134.0,216.1401,216.2271,215.8889,216.1498,21134.0
2023-05-11 14:00:00,223.62,223.67,223.43,223.48,10056.0,216.0435,216.0918,215.8599,215.9082,10056.0
2023-05-11 14:05:00,223.43,223.53,223.25,223.43,7871.0,215.8599,215.9565,215.686,215.8599,7871.0
2023-05-11 14:10:00,223.46,223.47,223.22,223.26,7103.0,215.8889,215.8986,215.657,215.6957,7103.0
2023-05-11 14:15:00,223.33,223.42,223.18,223.38,5599.0,215.7633,215.8503,215.6184,215.8116,5599.0
2023-05-11 14:20:00,223.38,223.5,223.21,223.45,16018.0,215.8116,215.9276,215.6474,215.8792,16018.0
2023-05-11 14:25:00,223.44,223.5,223.29,223.42,7446.0,215.8696,215.9276,215.7247,215.8503,7446.0
2023-05-11 14:30:00,223.45,223.67,223.38,223.61,6943.0,215.8792,216.0918,215.8116,216.0338,6943.0
2023-05-11 14:35:00,223.64,223.75,223.55,223.7,7002.0,216.0628,216.1691,215.9759,216.1208,7002.0
2023-05-11 14:40:00,223.73,224.0,223.73,223.86,11418.0,216.1498,216.4106,216.1498,216.2754,11418.0
2023-05-11 14:45:00,223.93,223.97,223.72,223.85,14607.0,216.343,216.3816,216.1401,216.2657,14607.0
2023-05-11 14:50:00,223.86,223.87,223.7,223.74,5949.0,216.2754,216.285,216.1208,216.1594,5949.0
2023-05-11 14:55:00,223.74,223.99,223.63,223.97,5963.0,216.1594,216.401,216.0532,216.3816,5963.0
2023-05-11 15:00:00,223.99,223.99,223.83,223.93,5755.0,216.401,216.401,216.2464,216.343,5755.0
2023-05-11 15:05:00,223.89,223.89,223.61,223.83,6438.0,216.3043,216.3043,216.0338,216.2464,6438.0
2023-05-11 15:10:00,223.84,223.99,223.81,223.99,6260.0,216.256,216.401,216.2271,216.401,6260.0
2023-05-11 15:15:00,223.97,224.05,223.84,224.03,7184.0,216.3816,216.4589,216.256,216.4396,7184.0
2023-05-11 15:20:00,224.0,224.02,223.85,223.88,9393.0,216.4106,216.4299,216.2657,216.2947,9393.0
2023-05-11 15:25:00,223.87,224.1,223.81,224.09,5372.0,216.285,216.5072,216.2271,216.4976,5372.0
2023-05-11 15:30:00,224.05,224.23,224.03,224.23,14787.0,216.4589,216.6328,216.4396,216.6328,14787.0
2023-05-11 15:35:00,224.21,224.25,224.01,224.19,11188.0,216.6135,216.6521,216.4203,216.5942,11188.0
2023-05-11 15:40:00,224.19,224.34,224.11,224.34,16591.0,216.5942,216.7391,216.5169,216.7391,16591.0
2023-05-11 15:45:00,224.31,224.43,224.26,224.28,26723.0,216.7101,216.826,216.6618,216.6811,26723.0
2023-05-11 15:50:00,224.26,224.67,224.24,224.65,39426.0,216.6618,217.0579,216.6425,217.0386,39426.0
2023-05-11 15:55:00,224.61,225.0,224.55,224.87,97669.0,216.9999,217.3767,216.942,217.2511,97669.0
2023-05-12 09:30:00,224.61,225.11,223.46,223.86,17482.0,216.9999,217.483,215.8889,216.2754,17482.0
2023-05-12 09:35:00,223.89,225.39,223.89,225.15,1702.0,216.3043,217.7535,216.3043,217.5217,1702.0
2023-05-12 09:40:00,225.14,225.55,225.0,225.45,2707.0,217.512,217.9081,217.3767,217.8115,2707.0
2023-05-12 09:45:00,225.17,225.6,225.16,225.46,2375.0,217.541,217.9564,217.5313,217.8211,2375.0
2023-05-12 09:50:00,225.38,225.81,225.38,225.5,4370.0,217.7439,218.1593,217.7439,217.8598,4370.0
2023-05-12 09:55:00,225.49,225.64,225.42,225.42,1501.0,217.8501,217.9951,217.7825,217.7825,1501.0
2023-05-12 10:00:00,225.03,225.35,225.03,225.34,1002.0,217.4057,217.7149,217.4057,217.7052,1002.0
2023-05-12 10:05:00,225.37,225.65,225.28,225.65,2506.0,217.7342,218.0047,217.6472,218.0047,2506.0
2023-05-12 10:10:00,225.58,225.89,225.58,225.87,2972.0,217.9371,218.2366,217.9371,218.2173,2972.0
2023-05-12 10:15:00,225.75,225.92,225.54,225.92,4398.0,218.1013,218.2656,217.8984,218.2656,4398.0
2023-05-12 10:20:00,226.02,226.02,225.91,226.0,2994.0,218.3622,218.3622,218.2559,218.3429,2994.0
2023-05-12 10:25:00,225.95,226.0,225.83,225.91,1807.0,218.2945,218.3429,218.1786,218.2559,1807.0
2023-05-12 10:30:00,225.91,226.06,225.81,225.93,5137.0,218.2559,218.4008,218.1593,218.2752,5137.0
2023-05-12 10:35:00,226.0,226.0,225.56,225.63,3518.0,218.3429,218.3429,217.9178,217.9854,3518.0
2023-05-12 10:40:00,225.71,225.88,225.6,225.76,1573.0,218.0627,218.2269,217.9564,218.111,1573.0
2023-05-12 10:45:00,225.77,225.88,225.76,225.8,1860.0,218.1206,218.2269,218.111,218.1496,1860.0
2023-05-12 10:50:00,225.76,225.98,225.64,225.95,11844.0,218.111,218.3235,217.9951,218.2945,11844.0
2023-05-12 10:55:00,226.05,226.55,225.85,226.38,13754.0,218.3912,218.8742,218.1979,218.71,13754.0
2023-05-12 11:00:00,226.47,226.63,226.47,226.54,1120.0,218.7969,218.9515,218.7969,218.8646,1120.0
2023-05-12 11:05:00,226.53,226.64,226.46,226.6,2959.0,218.8549,218.9612,218.7873,218.9225,2959.0
2023-05-12 11:10:00,226.7,226.89,226.5,226.57,4028.0,219.0191,219.2027,218.8259,218.8935,4028.0
2023-05-12 11:15:00,226.57,226.67,226.53,226.56,3489.0,218.8935,218.9902,218.8549,218.8839,3489.0
2023-05-12 11:20:00,226.73,226.73,226.61,226.62,800.0,219.0481,219.0481,218.9322,218.9418,800.0
2023-05-12 11:25:00,226.63,226.95,226.62,226.73,3819.0,218.9515,219.2607,218.9418,219.0481,3819.0
2023-05-12 11:30:00,226.78,226.81,226.7,226.8,2900.0,219.0964,219.1254,219.0191,219.1157,2900.0
2023-05-12 11:35:00,226.71,226.83,226.55,226.62,4069.0,219.0288,219.1447,218.8742,218.9418,4069.0
2023-05-12 11:40:00,226.67,226.8,226.62,226.65,2847.0,218.9902,219.1157,218.9418,218.9708,2847.0
2023-05-12 11:45:00,226.65,226.8,226.58,226.78,1700.0,218.9708,219.1157,218.9032,219.0964,1700.0
2023-05-12 11:50:00,226.8,226.84,226.68,226.78,4096.0,219.1157,219.1544,218.9998,219.0964,4096.0
2023-05-12 11:55:00,226.81,226.85,226.73,226.82,5319.0,219.1254,219.1641,219.0481,219.1351,5319.0
2023-05-12 12:00:00,226.83,226.84,226.67,226.76,4708.0,219.1447,219.1544,218.9902,219.0771,4708.0
2023-05-12 12:05:00,226.8,227.0,226.76,226.97,7323.0,219.1157,219.309,219.0771,219.28,7323.0
2023-05-12 12:10:00,226.99,227.24,226.85,227.24,3964.0,219.2993,219.5408,219.1641,219.5408,3964.0
2023-05-12 12:15:00,227.27,227.32,227.23,227.32,1998.0,219.5698,219.6181,219.5312,219.6181,1998.0
2023-05-12 12:20:00,227.35,227.4,226.95,227.02,3752.0,219.6471,219.6954,219.2607,219.3283,3752.0
2023-05-12 12:25:00,227.02,227.29,227.01,227.17,2545.0,219.3283,219.5891,219.3186,219.4732,2545.0
2023-05-12 12:30:00,227.15,227.15,226.85,227.13,2702.0,219.4539,219.4539,219.1641,219.4346,2702.0
2023-05-12 12:35:00,227.05,227.14,226.87,227.02,4462.0,219.3573,219.4442,219.1834,219.3283,4462.0
2023-05-12 12:40:00,227.04,227.09,226.87,226.89,3055.0,219.3476,219.3959,219.1834,219.2027,3055.0
2023-05-12 12:45:00,226.87,226.9,226.42,226.48,8497.0,219.1834,219.2124,218.7486,218.8066,8497.0
2023-05-12 12:50:00,226.48,226.5,226.2,226.44,3980.0,218.8066,218.8259,218.5361,218.7679,3980.0
2023-05-12 12:55:00,226.43,226.43,226.22,226.38,2138.0,218.7583,218.7583,218.5554,218.71,2138.0
2023-05-12 13:00:00,226.48,226.73,226.26,226.73,2900.0,218.8066,219.0481,218.594,219.0481,2900.0
2023-05-12 13:05:00,226.72,226.74,226.33,226.5,3284.0,219.0385,219.0578,218.6617,218.8259,3284.0
2023-05-12 13:10:00,226.56,226.76,226.56,226.68,1200.0,218.8839,219.0771,218.8839,218.9998,1200.0
2023-05-12 13:15:00,226.64,226.68,226.52,226.68,1706.0,218.9612,218.9998,218.8452,218.9998,1706.0
2023-05-12 13:20:00,226.7,227.25,226.69,227.25,2592.0,219.0191,219.5505,219.0095,219.5505,2592.0
2023-05-12 13:25:00,227.27,227.27,227.08,227.26,3337.0,219.5698,219.5698,219.3863,219.5602,3337.0
2023-05-12 13:30:00,227.18,227.29,227.06,227.22,3394.0,219.4829,219.5891,219.3669,219.5215,3394.0
2023-05-12 13:35:00,227.21,227.24,226.91,226.92,4400.0,219.5119,219.5408,219.222,219.2317,4400.0
2023-05-12 13:40:00,226.91,227.02,226.81,227.02,1538.0,219.222,219.3283,219.1254,219.3283,1538.0
2023-05-12 13:45:00,226.91,227.0,226.56,226.68,5451.0,219.222,219.309,218.8839,218.9998,5451.0
2023-05-12 13:50:00,226.72,227.06,226.72,226.91,4524.0,219.0385,219.3669,219.0385,219.222,4524.0
2023-05-12 13:55:00,226.78,226.78,226.53,226.76,2806.0,219.0964,219.0964,218.8549,219.0771,2806.0
2023-05-12 14:00:00,226.65,227.06,226.65,226.94,2213.0,218.9708,219.3669,218.9708,219.251,2213.0
2023-05-12 14:05:00,227.0,227.15,227.0,227.15,1781.0,219.309,219.4539,219.309,219.4539,1781.0
2023-05-12 14:10:00,227.21,227.33,227.12,227.22,2781.0,219.5119,219.6278,219.4249,219.5215,2781.0
2023-05-12 14:15:00,227.28,227.37,227.23,227.31,2519.0,219.5795,219.6664,219.5312,219.6085,2519.0
2023-05-12 14:20:00,227.33,227.4,227.22,227.31,3080.0,219.6278,219.6954,219.5215,219.6085,3080.0
2023-05-12 14:25:00,227.2,227.54,227.11,227.35,4635.0,219.5022,219.8307,219.4152,219.6471,4635.0
2023-05-12 14:30:00,227.31,227.46,227.25,227.28,3629.0,219.6085,219.7534,219.5505,219.5795,3629.0
2023-05-12 14:35:00,227.29,227.35,227.11,227.15,7010.0,219.5891,219.6471,219.4152,219.4539,7010.0
2023-05-12 14:40:00,227.15,227.17,227.05,227.09,3920.0,219.4539,219.4732,219.3573,219.3959,3920.0
2023-05-12 14:45:00,227.1,227.22,227.06,227.15,6117.0,219.4056,219.5215,219.3669,219.4539,6117.0
2023-05-12 14:50:00,227.25,227.47,227.2,227.47,2408.0,219.5505,219.763,219.5022,219.763,2408.0
2023-05-12 14:55:00,227.47,227.69,227.46,227.67,6477.0,219.763,219.9756,219.7534,219.9563,6477.0
2023-05-12 15:00:00,227.69,227.94,227.63,227.84,3657.0,219.9756,220.2171,219.9176,220.1205,3657.0
2023-05-12 15:05:00,227.75,228.03,227.75,228.03,6190.0,220.0336,220.3041,220.0336,220.3041,6190.0
2023-05-12 15:10:00,228.01,228.05,227.74,227.81,4951.0,220.2848,220.3234,220.0239,220.0915,4951.0
2023-05-12 15:15:00,227.83,227.91,227.74,227.91,4753.0,220.1109,220.1881,220.0239,220.1881,4753.0
2023-05-12 15:20:00,227.91,228.03,227.8,227.84,4407.0,220.1881,220.3041,220.0819,220.1205,4407.0
2023-05-12 15:25:00,227.88,227.89,227.59,227.75,13931.0,220.1592,220.1688,219.879,220.0336,13931.0
2023-05-12 15:30:00,227.8,227.9,227.67,227.74,10931.0,220.0819,220.1785,219.9563,220.0239,10931.0
2023-05-12 15:35:00,227.8,227.92,227.47,227.58,8659.0,220.0819,220.1978,219.763,219.8693,8659.0
2023-05-12 15:40:00,227.58,227.72,227.49,227.59,9496.0,219.8693,220.0046,219.7824,219.879,9496.0
2023-05-12 15:45:00,227.63,227.83,227.57,227.7,19016.0,219.9176,220.1109,219.8597,219.9853,19016.0
2023-05-12 15:50:00,227.74,227.9,227.59,227.83,23650.0,220.0239,220.1785,219.879,220.1109,23650.0
2023-05-12 15:55:00,227.83,227.9,227.6,227.76,42440.0,220.1109,220.1785,219.8886,220.0432,42440.0
2023-05-15 09:30:00,229.28,229.5,228.16,228.39,25103.0,221.5117,221.7243,220.4297,220.6519,25103.0
2023-05-15 09:35:00,228.96,228.96,227.91,228.1,5540.0,221.2026,221.2026,220.1881,220.3717,5540.0
2023-05-15 09:40:00,228.3,228.41,227.84,228.41,6526.0,220.5649,220.6712,220.1205,220.6712,6526.0
2023-05-15 09:45:00,228.34,228.38,227.65,227.86,3407.0,220.6036,220.6422,219.9369,220.1398,3407.0
2023-05-15 09:50:00,227.96,227.96,227.48,227.54,4785.0,220.2364,220.2364,219.7727,219.8307,4785.0
2023-05-15 09:55:00,227.48,227.65,227.39,227.56,5616.0,219.7727,219.9369,219.6858,219.85,5616.0
2023-05-15 10:00:00,227.63,228.21,227.58,227.9,5473.0,219.9176,220.478,219.8693,220.1785,5473.0
2023-05-15 10:05:00,227.99,228.27,227.92,228.27,3512.0,220.2654,220.5359,220.1978,220.5359,3512.0
2023-05-15 10:10:00,228.29,228.46,227.95,227.96,5152.0,220.5553,220.7195,220.2268,220.2364,5152.0
2023-05-15 10:15:00,227.91,228.04,227.78,228.04,6494.0,220.1881,220.3137,220.0625,220.3137,6494.0
2023-05-15 10:20:00,228.04,228.26,228.04,228.26,3531.0,220.3137,220.5263,220.3137,220.5263,3531.0
2023-05-15 10:25:00,228.26,228.66,228.26,228.53,6741.0,220.5263,220.9127,220.5263,220.7871,6741.0
2023-05-15 10:30:00,228.59,228.75,228.58,228.69,5414.0,220.8451,220.9997,220.8354,220.9417,5414.0
2023-05-15 10:35:00,228.67,228.67,228.06,228.06,8845.0,220.9224,220.9224,220.3331,220.3331,8845.0
2023-05-15 10:40:00,228.0,228.4,227.74,228.38,11291.0,220.2751,220.6615,220.0239,220.6422,11291.0
2023-05-15 10:45:00,228.39,228.5,228.27,228.27,5120.0,220.6519,220.7581,220.5359,220.5359,5120.0
2023-05-15 10:50:00,228.33,228.47,228.27,228.33,5715.0,220.5939,220.7292,220.5359,220.5939,5715.0
2023-05-15 10:55:00,228.34,228.46,228.14,228.22,7366.0,220.6036,220.7195,220.4103,220.4876,7366.0
2023-05-15 11:00:00,228.22,228.44,228.21,228.42,6597.0,220.4876,220.7002,220.478,220.6809,6597.0
2023-05-15 11:05:00,228.45,228.71,228.41,228.43,5141.0,220.7098,220.961,220.6712,220.6905,5141.0
2023-05-15 11:10:00,228.46,228.52,228.27,228.5,3724.0,220.7195,220.7775,220.5359,220.7581,3724.0
2023-05-15 11:15:00,228.5,228.5,228.26,228.47,8395.0,220.7581,220.7581,220.5263,220.7292,8395.0
2023-05-15 11:20:00,228.47,228.58,228.31,228.33,4808.0,220.7292,220.8354,220.5746,220.5939,4808.0
2023-05-15 11:25:00,228.29,228.48,228.28,228.48,3680.0,220.5553,220.7388,220.5456,220.7388,3680.0
2023-05-15 11:30:00,228.49,228.71,228.43,228.7,6424.0,220.7485,220.961,220.6905,220.9514,6424.0
2023-05-15 11:35:00,228.7,228.71,228.33,228.35,55312.0,220.9514,220.961,220.5939,220.6132,55312.0
2023-05-15 11:40:00,228.35,228.35,227.87,228.12,6166.0,220.6132,220.6132,220.1495,220.391,6166.0
2023-05-15 11:45:00,228.08,228.18,228.02,228.16,3485.0,220.3524,220.449,220.2944,220.4297,3485.0
2023-05-15 11:50:00,228.21,228.55,228.18,228.37,5170.0,220.478,220.8065,220.449,220.6326,5170.0
2023-05-15 11:55:00,228.37,228.52,228.36,228.42,4162.0,220.6326,220.7775,220.6229,220.6809,4162.0
2023-05-15 12:00:00,228.58,228.58,228.36,228.41,1612.0,220.8354,220.8354,220.6229,220.6712,1612.0
2023-05-15 12:05:00,228.41,228.66,228.4,228.66,4289.0,220.6712,220.9127,220.6615,220.9127,4289.0
2023-05-15 12:10:00,228.66,228.66,228.52,228.62,6057.0,220.9127,220.9127,220.7775,220.8741,6057.0
2023-05-15 12:15:00,228.64,228.64,228.5,228.6,4572.0,220.8934,220.8934,220.7581,220.8548,4572.0
2023-05-15 12:20:00,228.62,228.63,228.47,228.56,4141.0,220.8741,220.8837,220.7292,220.8161,4141.0
2023-05-15 12:25:00,228.56,228.66,228.54,228.56,5597.0,220.8161,220.9127,220.7968,220.8161,5597.0
2023-05-15 12:30:00,228.53,228.53,228.42,228.51,3114.0,220.7871,220.7871,220.6809,220.7678,3114.0
2023-05-15 12:35:00,228.54,228.65,228.47,228.49,5303.0,220.7968,220.9031,220.7292,220.7485,5303.0
2023-05-15 12:40:00,228.49,228.64,228.48,228.62,7047.0,220.7485,220.8934,220.7388,220.8741,7047.0
2023-05-15 12:45:00,228.62,228.69,228.53,228.56,24852.0,220.8741,220.9417,220.7871,220.8161,24852.0
2023-05-15 12:50:00,228.61,228.99,228.57,228.94,34241.0,220.8644,221.2315,220.8258,221.1832,34241.0
2023-05-15 12:55:00,228.99,229.37,228.9,229.37,30547.0,221.2315,221.5987,221.1446,221.5987,30547.0
2023-05-15 13:00:00,229.35,229.6,229.29,229.42,26831.0,221.5794,221.8209,221.5214,221.647,26831.0
2023-05-15 13:05:00,229.4,229.7,229.4,229.64,7684.0,221.6277,221.9175,221.6277,221.8595,7684.0
2023-05-15 13:10:00,229.62,229.7,229.49,229.56,5877.0,221.8402,221.9175,221.7146,221.7822,5877.0
2023-05-15 13:15:00,229.56,229.64,229.53,229.58,6344.0,221.7822,221.8595,221.7533,221.8016,6344.0
2023-05-15 13:20:00,229.56,229.64,229.41,229.55,9260.0,221.7822,221.8595,221.6373,221.7726,9260.0
2023-05-15 13:25:00,229.55,229.58,229.2,229.21,5143.0,221.7726,221.8016,221.4344,221.4441,5143.0
2023-05-15 13:30:00,229.21,229.22,229.06,229.17,12486.0,221.4441,221.4538,221.2992,221.4054,12486.0
2023-05-15 13:35:00,229.15,229.34,229.15,229.24,4747.0,221.3861,221.5697,221.3861,221.4731,4747.0
2023-05-15 13:40:00,229.28,229.33,229.17,229.24,8853.0,221.5117,221.56,221.4054,221.4731,8853.0
2023-05-15 13:45:00,229.17,229.17,228.92,229.03,8814.0,221.4054,221.4054,221.1639,221.2702,8814.0
2023-05-15 13:50:00,228.99,229.19,228.99,229.19,2267.0,221.2315,221.4248,221.2315,221.4248,2267.0
2023-05-15 13:55:00,229.18,229.32,229.14,229.29,4829.0,221.4151,221.5504,221.3765,221.5214,4829.0
2023-05-15 14:00:00,229.29,229.34,229.22,229.26,3853.0,221.5214,221.5697,221.4538,221.4924,3853.0
2023-05-15 14:05:00,229.27,229.49,229.26,229.49,1925.0,221.5021,221.7146,221.4924,221.7146,1925.0
2023-05-15 14:10:00,229.51,229.54,229.4,229.48,4799.0,221.7339,221.7629,221.6277,221.7049,4799.0
2023-05-15 14:15:00,229.45,229.53,229.32,229.53,4846.0,221.676,221.7533,221.5504,221.7533,4846.0
2023-05-15 14:20:00,229.54,229.56,229.42,229.47,4428.0,221.7629,221.7822,221.647,221.6953,4428.0
2023-05-15 14:25:00,229.52,229.56,229.47,229.49,3326.0,221.7436,221.7822,221.6953,221.7146,3326.0
2023-05-15 14:30:00,229.49,229.58,229.42,229.58,7202.0,221.7146,221.8016,221.647,221.8016,7202.0
2023-05-15 14:35:00,229.64,229.86,229.64,229.86,5981.0,221.8595,222.0721,221.8595,222.0721,5981.0
2023-05-15 14:40:00,229.85,229.85,229.65,229.72,14308.0,222.0624,222.0624,221.8692,221.9368,14308.0
2023-05-15 14:45:00,229.72,229.96,229.7,229.8,10993.0,221.9368,222.1687,221.9175,222.0141,10993.0
2023-05-15 14:50:00,229.8,229.89,229.63,229.63,4732.0,222.0141,222.1011,221.8499,221.8499,4732.0
2023-05-15 14:55:00,229.59,229.59,229.45,229.51,4510.0,221.8112,221.8112,221.676,221.7339,4510.0
2023-05-15 15:00:00,229.53,229.61,229.38,229.4,7310.0,221.7533,221.8305,221.6083,221.6277,7310.0
2023-05-15 15:05:00,229.28,229.37,229.08,229.09,15357.0,221.5117,221.5987,221.3185,221.3282,15357.0
2023-05-15 15:10:00,229.09,229.58,229.09,229.56,16725.0,221.3282,221.8016,221.3282,221.7822,16725.0
2023-05-15 15:15:00,229.53,229.6,229.4,229.6,4722.0,221.7533,221.8209,221.6277,221.8209,4722.0
2023-05-15 15:20:00,229.6,229.87,229.5,229.83,8704.0,221.8209,222.0817,221.7243,222.0431,8704.0
2023-05-15 15:25:00,229.83,230.08,229.81,229.9,17193.0,222.0431,222.2846,222.0238,222.1107,17193.0
2023-05-15 15:30:00,229.9,229.9,229.71,229.88,8983.0,222.1107,222.1107,221.9272,222.0914,8983.0
2023-05-15 15:35:00,229.82,229.82,229.48,229.52,21579.0,222.0334,222.0334,221.7049,221.7436,21579.0
2023-05-15 15:40:00,229.58,229.58,229.3,229.32,16962.0,221.8016,221.8016,221.531,221.5504,16962.0
2023-05-15 15:45:00,229.33,229.67,229.27,229.62,21913.0,221.56,221.8885,221.5021,221.8402,21913.0
2023-05-15 15:50:00,229.62,229.88,229.58,229.78,29553.0,221.8402,222.0914,221.8016,221.9948,29553.0
2023-05-15 15:55:00,229.78,230.35,229.72,230.34,91050.0,221.9948,222.5455,221.9368,222.5358,91050.0
2023-05-16 09:30:00,230.19,230.19,227.67,227.67,9815.0,222.3909,222.3909,219.9563,219.9563,9815.0
2023-05-16 09:35:00,228.15,228.15,226.94,227.76,34371.0,220.42,220.42,219.251,220.0432,34371.0
2023-05-16 09:40:00,227.83,228.82,227.69,228.62,11166.0,220.1109,221.0673,219.9756,220.8741,11166.0
2023-05-16 09:45:00,228.62,229.11,228.5,228.51,18356.0,220.8741,221.3475,220.7581,220.7678,18356.0
2023-05-16 09:50:00,228.5,228.51,228.03,228.08,5858.0,220.7581,220.7678,220.3041,220.3524,5858.0
2023-05-16 09:55:00,228.08,228.71,227.88,228.65,7722.0,220.3524,220.961,220.1592,220.9031,7722.0
2023-05-16 10:00:00,228.71,228.91,228.59,228.73,7808.0,220.961,221.1543,220.8451,220.9804,7808.0
2023-05-16 10:05:00,228.81,228.9,228.7,228.83,7470.0,221.0576,221.1446,220.9514,221.077,7470.0
2023-05-16 10:10:00,228.83,228.83,228.31,228.37,5297.0,221.077,221.077,220.5746,220.6326,5297.0
2023-05-16 10:15:00,228.25,228.31,228.2,228.25,6290.0,220.5166,220.5746,220.4683,220.5166,6290.0
2023-05-16 10:20:00,228.23,228.29,228.03,228.09,8047.0,220.4973,220.5553,220.3041,220.362,8047.0
2023-05-16 10:25:00,228.1,228.13,227.89,228.08,8001.0,220.3717,220.4007,220.1688,220.3524,8001.0
2023-05-16 10:30:00,228.21,228.84,228.18,228.66,15625.0,220.478,221.0866,220.449,220.9127,15625.0
2023-05-16 10:35:00,228.59,228.71,228.55,228.71,2309.0,220.8451,220.961,220.8065,220.961,2309.0
2023-05-16 10:40:00,228.8,229.3,228.71,229.14,5367.0,221.048,221.531,220.961,221.3765,5367.0
2023-05-16 10:45:00,229.14,229.14,228.69,228.84,4370.0,221.3765,221.3765,220.9417,221.0866,4370.0
2023-05-16 10:50:00,228.85,228.85,228.52,228.52,2903.0,221.0963,221.0963,220.7775,220.7775,2903.0
2023-05-16 10:55:00,228.52,228.88,228.29,228.29,8579.0,220.7775,221.1253,220.5553,220.5553,8579.0
2023-05-16 11:00:00,228.17,228.22,227.47,227.69,7653.0,220.4393,220.4876,219.763,219.9756,7653.0
2023-05-16 11:05:00,227.69,227.7,226.98,227.11,14714.0,219.9756,219.9853,219.2896,219.4152,14714.0
2023-05-16 11:10:00,227.11,227.25,226.5,226.58,18111.0,219.4152,219.5505,218.8259,218.9032,18111.0
2023-05-16 11:15:00,226.71,226.89,226.53,226.64,4507.0,219.0288,219.2027,218.8549,218.9612,4507.0
2023-05-16 11:20:00,226.69,226.77,226.47,226.47,6028.0,219.0095,219.0868,218.7969,218.7969,6028.0
2023-05-16 11:25:00,226.41,226.53,226.22,226.29,4004.0,218.739,218.8549,218.5554,218.623,4004.0
2023-05-16 11:30:00,226.23,227.79,226.16,227.79,11354.0,218.5651,220.0722,218.4974,220.0722,11354.0
2023-05-16 11:35:00,227.83,227.83,227.19,227.28,6294.0,220.1109,220.1109,219.4925,219.5795,6294.0
2023-05-16 11:40:00,227.34,227.63,227.28,227.63,2821.0,219.6375,219.9176,219.5795,219.9176,2821.0
2023-05-16 11:45:00,227.58,227.58,227.13,227.31,4232.0,219.8693,219.8693,219.4346,219.6085,4232.0
2023-05-16 11:50:00,227.27,227.27,226.8,226.92,6299.0,219.5698,219.5698,219.1157,219.2317,6299.0
2023-05-16 11:55:00,227.02,227.09,226.99,227.02,2057.0,219.3283,219.3959,219.2993,219.3283,2057.0
2023-05-16 12:00:00,227.12,227.45,227.02,227.35,4903.0,219.4249,219.7437,219.3283,219.6471,4903.0
2023-05-16 12:05:00,227.41,227.48,227.13,227.13,2030.0,219.7051,219.7727,219.4346,219.4346,2030.0
2023-05-16 12:10:00,227.1,227.19,226.93,227.17,3501.0,219.4056,219.4925,219.2413,219.4732,3501.0
2023-05-16 12:15:00,227.17,227.26,226.98,227.07,2399.0,219.4732,219.5602,219.2896,219.3766,2399.0
2023-05-16 12:20:00,226.97,227.07,226.89,226.9,1528.0,219.28,219.3766,219.2027,219.2124,1528.0
2023-05-16 12:25:00,226.91,227.52,226.91,227.52,6856.0,219.222,219.8114,219.222,219.8114,6856.0
2023-05-16 12:30:00,227.53,227.58,227.41,227.46,2001.0,219.821,219.8693,219.7051,219.7534,2001.0
2023-05-16 12:35:00,227.46,227.57,227.23,227.57,3400.0,219.7534,219.8597,219.5312,219.8597,3400.0
2023-05-16 12:40:00,227.63,227.71,227.44,227.46,4248.0,219.9176,219.9949,219.7341,219.7534,4248.0
2023-05-16 12:45:00,227.42,227.44,227.25,227.4,3571.0,219.7147,219.7341,219.5505,219.6954,3571.0
2023-05-16 12:50:00,227.45,227.69,227.41,227.69,3088.0,219.7437,219.9756,219.7051,219.9756,3088.0
2023-05-16 12:55:00,227.64,227.93,227.6,227.79,5899.0,219.9273,220.2075,219.8886,220.0722,5899.0
2023-05-16 13:00:00,227.9,227.97,227.57,227.58,3902.0,220.1785,220.2461,219.8597,219.8693,3902.0
2023-05-16 13:05:00,227.58,227.75,227.58,227.69,2414.0,219.8693,220.0336,219.8693,219.9756,2414.0
2023-05-16 13:10:00,227.72,227.75,227.56,227.56,3498.0,220.0046,220.0336,219.85,219.85,3498.0
2023-05-16 13:15:00,227.59,227.9,227.58,227.82,4301.0,219.879,220.1785,219.8693,220.1012,4301.0
2023-05-16 13:20:00,227.85,227.85,227.63,227.68,3404.0,220.1302,220.1302,219.9176,219.9659,3404.0
2023-05-16 13:25:00,227.58,227.59,227.31,227.31,1502.0,219.8693,219.879,219.6085,219.6085,1502.0
2023-05-16 13:30:00,227.35,227.38,227.24,227.26,3350.0,219.6471,219.6761,219.5408,219.5602,3350.0
2023-05-16 13:35:00,227.25,227.34,227.16,227.16,3325.0,219.5505,219.6375,219.4636,219.4636,3325.0
2023-05-16 13:40:00,227.11,227.24,226.96,227.15,16341.0,219.4152,219.5408,219.2703,219.4539,16341.0
2023-05-16 13:45:00,227.16,227.16,227.02,227.03,2224.0,219.4636,219.4636,219.3283,219.338,2224.0
2023-05-16 13:50:00,227.04,227.33,227.03,227.19,3268.0,219.3476,219.6278,219.338,219.4925,3268.0
2023-05-16 13:55:00,227.19,227.25,227.14,227.24,2600.0,219.4925,219.5505,219.4442,219.5408,2600.0
2023-05-16 14:00:00,227.23,227.41,227.16,227.17,2589.0,219.5312,219.7051,219.4636,219.4732,2589.0
2023-05-16 14:05:00,227.09,227.19,227.02,227.11,4680.0,219.3959,219.4925,219.3283,219.4152,4680.0
2023-05-16 14:10:00,227.16,227.36,227.14,227.2,4452.0,219.4636,219.6568,219.4442,219.5022,4452.0
2023-05-16 14:15:00,227.15,227.38,227.15,227.38,4300.0,219.4539,219.6761,219.4539,219.6761,4300.0
2023-05-16 14:20:00,227.45,227.6,227.41,227.56,3772.0,219.7437,219.8886,219.7051,219.85,3772.0
2023-05-16 14:25:00,227.52,227.6,227.36,227.44,6017.0,219.8114,219.8886,219.6568,219.7341,6017.0
2023-05-16 14:30:00,227.45,227.79,227.34,227.77,6118.0,219.7437,220.0722,219.6375,220.0529,6118.0
2023-05-16 14:35:00,227.74,227.74,227.41,227.44,7297.0,220.0239,220.0239,219.7051,219.7341,7297.0
2023-05-16 14:40:00,227.44,227.75,227.42,227.43,8705.0,219.7341,220.0336,219.7147,219.7244,8705.0
2023-05-16 14:45:00,227.49,227.54,227.3,227.35,5287.0,219.7824,219.8307,219.5988,219.6471,5287.0
2023-05-16 14:50:00,227.35,227.42,227.3,227.36,5904.0,219.6471,219.7147,219.5988,219.6568,5904.0
2023-05-16 14:55:00,227.35,227.38,227.22,227.32,5790.0,219.6471,219.6761,219.5215,219.6181,5790.0
2023-05-16 15:00:00,227.34,227.62,227.33,227.51,4607.0,219.6375,219.908,219.6278,219.8017,4607.0
2023-05-16 15:05:00,227.52,227.53,227.1,227.15,6706.0,219.8114,219.821,219.4056,219.4539,6706.0
2023-05-16 15:10:00,227.13,227.31,227.09,227.17,5416.0,219.4346,219.6085,219.3959,219.4732,5416.0
2023-05-16 15:15:00,227.21,227.43,227.11,227.18,8207.0,219.5119,219.7244,219.4152,219.4829,8207.0
2023-05-16 15:20:00,227.23,227.23,227.09,227.2,3528.0,219.5312,219.5312,219.3959,219.5022,3528.0
2023-05-16 15:25:00,227.2,227.28,227.13,227.13,3919.0,219.5022,219.5795,219.4346,219.4346,3919.0
2023-05-16 15:30:00,227.16,227.37,227.12,227.19,9222.0,219.4636,219.6664,219.4249,219.4925,9222.0
2023-05-16 15:35:00,227.19,227.99,227.11,227.98,26047.0,219.4925,220.2654,219.4152,220.2558,26047.0
2023-05-16 15:40:00,227.93,228.03,227.38,227.52,41246.0,220.2075,220.3041,219.6761,219.8114,41246.0
2023-05-16 15:45:00,227.48,227.61,226.94,226.95,16597.0,219.7727,219.8983,219.251,219.2607,16597.0
2023-05-16 15:50:00,226.75,227.32,226.75,226.91,32582.0,219.0674,219.6181,219.0674,219.222,32582.0
2023-05-16 15:55:00,226.95,227.14,226.68,226.69,90685.0,219.2607,219.4442,218.9998,219.0095,90685.0
2023-05-17 09:30:00,226.4,226.84,226.4,226.59,7997.0,218.7293,219.1544,218.7293,218.9129,7997.0
2023-05-17 09:35:00,226.48,226.48,226.11,226.36,4100.0,218.8066,218.8066,218.4491,218.6907,4100.0
2023-05-17 09:40:00,225.99,226.35,225.46,226.23,6339.0,218.3332,218.681,217.8211,218.5651,6339.0
2023-05-17 09:45:00,226.44,226.44,226.0,226.0,6769.0,218.7679,218.7679,218.3429,218.3429,6769.0
2023-05-17 09:50:00,225.99,226.45,225.71,226.31,12643.0,218.3332,218.7776,218.0627,218.6423,12643.0
2023-05-17 09:55:00,226.35,226.4,226.14,226.35,6817.0,218.681,218.7293,218.4781,218.681,6817.0
2023-05-17 10:00:00,226.21,226.27,225.9,225.91,13526.0,218.5457,218.6037,218.2462,218.2559,13526.0
2023-05-17 10:05:00,225.91,226.18,225.83,225.98,5739.0,218.2559,218.5168,218.1786,218.3235,5739.0
2023-05-17 10:10:00,226.05,226.12,225.87,225.98,7621.0,218.3912,218.4588,218.2173,218.3235,7621.0
2023-05-17 10:15:00,226.02,226.18,225.95,226.07,4511.0,218.3622,218.5168,218.2945,218.4105,4511.0
2023-05-17 10:20:00,226.12,226.18,225.75,225.82,3841.0,218.4588,218.5168,218.1013,218.169,3841.0
2023-05-17 10:25:00,225.88,226.36,225.84,226.26,4690.0,218.2269,218.6907,218.1883,218.594,4690.0
2023-05-17 10:30:00,226.31,226.4,226.19,226.33,3841.0,218.6423,218.7293,218.5264,218.6617,3841.0
2023-05-17 10:35:00,226.34,226.56,226.29,226.54,4989.0,218.6713,218.8839,218.623,218.8646,4989.0
2023-05-17 10:40:00,226.5,226.52,226.41,226.45,3050.0,218.8259,218.8452,218.739,218.7776,3050.0
2023-05-17 10:45:00,226.45,226.61,226.32,226.33,5298.0,218.7776,218.9322,218.652,218.6617,5298.0
2023-05-17 10:50:00,226.4,226.67,226.38,226.45,5417.0,218.7293,218.9902,218.71,218.7776,5417.0
2023-05-17 10:55:00,226.52,226.77,226.52,226.65,10932.0,218.8452,219.0868,218.8452,218.9708,10932.0
2023-05-17 11:00:00,226.68,227.04,226.68,227.04,8724.0,218.9998,219.3476,218.9998,219.3476,8724.0
2023-05-17 11:05:00,227.02,227.02,226.74,226.89,5472.0,219.3283,219.3283,219.0578,219.2027,5472.0
2023-05-17 11:10:00,226.88,226.9,226.62,226.72,3537.0,219.193,219.2124,218.9418,219.0385,3537.0
2023-05-17 11:15:00,226.68,227.16,226.67,226.79,8201.0,218.9998,219.4636,218.9902,219.1061,8201.0
2023-05-17 11:20:00,226.84,226.84,226.57,226.63,6820.0,219.1544,219.1544,218.8935,218.9515,6820.0
2023-05-17 11:25:00,226.74,226.97,226.74,226.92,7023.0,219.0578,219.28,219.0578,219.2317,7023.0
2023-05-17 11:30:00,226.96,227.2,226.95,227.06,9577.0,219.2703,219.5022,219.2607,219.3669,9577.0
2023-05-17 11:35:00,227.05,227.08,226.86,226.95,4602.0,219.3573,219.3863,219.1737,219.2607,4602.0
2023-05-17 11:40:00,226.99,227.2,226.95,226.98,3264.0,219.2993,219.5022,219.2607,219.2896,3264.0
2023-05-17 11:45:00,226.98,227.02,226.53,226.53,8899.0,219.2896,219.3283,218.8549,218.8549,8899.0
2023-05-17 11:50:00,226.51,226.53,226.3,226.49,3455.0,218.8356,218.8549,218.6327,218.8163,3455.0
2023-05-17 11:55:00,226.52,226.97,226.52,226.97,7933.0,218.8452,219.28,218.8452,219.28,7933.0
2023-05-17 12:00:00,226.93,227.02,226.8,226.99,5871.0,219.2413,219.3283,219.1157,219.2993,5871.0
2023-05-17 12:05:00,227.06,227.1,226.91,226.98,2812.0,219.3669,219.4056,219.222,219.2896,2812.0
2023-05-17 12:10:00,226.95,226.99,226.86,226.91,3006.0,219.2607,219.2993,219.1737,219.222,3006.0
2023-05-17 12:15:00,226.96,227.08,226.8,226.87,7798.0,219.2703,219.3863,219.1157,219.1834,7798.0
2023-05-17 12:20:00,226.84,226.95,226.82,226.95,1100.0,219.1544,219.2607,219.1351,219.2607,1100.0
2023-05-17 12:25:00,226.93,226.98,226.87,226.87,2812.0,219.2413,219.2896,219.1834,219.1834,2812.0
2023-05-17 12:30:00,226.87,226.98,226.78,226.83,4575.0,219.1834,219.2896,219.0964,219.1447,4575.0
2023-05-17 12:35:00,226.78,227.41,226.76,227.41,5734.0,219.0964,219.7051,219.0771,219.7051,5734.0
2023-05-17 12:40:00,227.4,227.43,227.27,227.4,5513.0,219.6954,219.7244,219.5698,219.6954,5513.0
2023-05-17 12:45:00,227.39,227.59,227.38,227.48,4182.0,219.6858,219.879,219.6761,219.7727,4182.0
2023-05-17 12:50:00,227.48,227.79,227.31,227.79,10936.0,219.7727,220.0722,219.6085,220.0722,10936.0
2023-05-17 12:55:00,227.8,228.13,227.8,227.91,25290.0,220.0819,220.4007,220.0819,220.1881,25290.0
2023-05-17 13:00:00,227.88,228.35,227.87,228.34,14047.0,220.1592,220.6132,220.1495,220.6036,14047.0
2023-05-17 13:05:00,228.38,228.85,228.33,228.52,11898.0,220.6422,221.0963,220.5939,220.7775,11898.0
2023-05-17 13:10:00,228.45,228.45,228.01,228.37,17269.0,220.7098,220.7098,220.2848,220.6326,17269.0
2023-05-17 13:15:00,228.33,228.71,228.18,228.71,10283.0,220.5939,220.961,220.449,220.961,10283.0
2023-05-17 13:20:00,228.67,229.3,228.65,229.23,16857.0,220.9224,221.531,220.9031,221.4634,16857.0
2023-05-17 13:25:00,229.22,229.57,229.18,229.48,11270.0,221.4538,221.7919,221.4151,221.7049,11270.0
2023-05-17 13:30:00,229.52,229.71,229.4,229.59,6344.0,221.7436,221.9272,221.6277,221.8112,6344.0
2023-05-17 13:35:00,229.61,229.68,229.53,229.63,1900.0,221.8305,221.8982,221.7533,221.8499,1900.0
2023-05-17 13:40:00,229.63,230.06,229.58,229.88,11787.0,221.8499,222.2653,221.8016,222.0914,11787.0
2023-05-17 13:45:00,229.88,230.19,229.82,230.13,7552.0,222.0914,222.3909,222.0334,222.3329,7552.0
2023-05-17 13:50:00,230.13,230.16,229.85,229.92,4786.0,222.3329,222.3619,222.0624,222.13,4786.0
2023-05-17 13:55:00,229.94,229.99,229.61,229.74,8829.0,222.1494,222.1977,221.8305,221.9561,8829.0
2023-05-17 14:00:00,229.74,229.74,229.41,229.42,2225.0,221.9561,221.9561,221.6373,221.647,2225.0
2023-05-17 14:05:00,229.37,229.68,229.37,229.56,29703.0,221.5987,221.8982,221.5987,221.7822,29703.0
2023-05-17 14:10:00,229.57,229.9,229.57,229.85,3676.0,221.7919,222.1107,221.7919,222.0624,3676.0
2023-05-17 14:15:00,229.85,229.95,229.68,229.95,4171.0,222.0624,222.159,221.8982,222.159,4171.0
2023-05-17 14:20:00,229.96,230.01,229.85,229.94,3469.0,222.1687,222.217,222.0624,222.1494,3469.0
2023-05-17 14:25:00,229.98,229.98,229.72,229.79,2180.0,222.188,222.188,221.9368,222.0044,2180.0
2023-05-17 14:30:00,229.82,229.82,229.33,229.49,5450.0,222.0334,222.0334,221.56,221.7146,5450.0
2023-05-17 14:35:00,229.53,229.61,229.44,229.49,4358.0,221.7533,221.8305,221.6663,221.7146,4358.0
2023-05-17 14:40:00,229.46,229.46,229.26,229.29,2123.0,221.6856,221.6856,221.4924,221.5214,2123.0
2023-05-17 14:45:00,229.26,229.71,229.26,229.71,5018.0,221.4924,221.9272,221.4924,221.9272,5018.0
2023-05-17 14:50:00,229.73,229.91,229.65,229.83,4871.0,221.9465,222.1204,221.8692,222.0431,4871.0
2023-05-17 14:55:00,229.86,230.03,229.83,229.9,5331.0,222.0721,222.2363,222.0431,222.1107,5331.0
2023-05-17 15:00:00,229.91,230.41,229.9,230.38,8838.0,222.1204,222.6034,222.1107,222.5745,8838.0
2023-05-17 15:05:00,230.41,230.6,230.28,230.35,3675.0,222.6034,222.787,222.4778,222.5455,3675.0
2023-05-17 15:10:00,230.36,230.82,230.35,230.8,13144.0,222.5551,222.9995,222.5455,222.9802,13144.0
2023-05-17 15:15:00,230.78,230.93,230.69,230.83,14068.0,222.9609,223.1058,222.874,223.0092,14068.0
2023-05-17 15:20:00,230.8,230.84,230.59,230.68,12319.0,222.9802,223.0189,222.7773,222.8643,12319.0
2023-05-17 15:25:00,230.66,230.76,230.63,230.75,8676.0,222.845,222.9416,222.816,222.9319,8676.0
2023-05-17 15:30:00,230.75,230.96,230.72,230.96,12815.0,222.9319,223.1348,222.9029,223.1348,12815.0
2023-05-17 15:35:00,230.92,230.92,230.6,230.66,16720.0,223.0962,223.0962,222.787,222.845,16720.0
2023-05-17 15:40:00,230.66,231.16,230.66,231.14,15258.0,222.845,223.328,222.845,223.3087,15258.0
2023-05-17 15:45:00,231.12,231.54,231.1,231.43,17307.0,223.2894,223.6952,223.2701,223.5889,17307.0
2023-05-17 15:50:00,231.38,231.38,230.97,230.98,31096.0,223.5406,223.5406,223.1445,223.1541,31096.0
2023-05-17 15:55:00,230.99,231.18,230.55,230.7,84880.0,223.1638,223.3473,222.7387,222.8836,84880.0
2023-05-18 09:30:00,230.51,231.43,230.09,230.41,18064.0,222.7,223.5889,222.2943,222.6034,18064.0
2023-05-18 09:35:00,230.43,231.43,230.4,231.43,3230.0,222.6228,223.5889,222.5938,223.5889,3230.0
2023-05-18 09:40:00,231.12,231.19,230.52,230.64,10080.0,223.2894,223.357,222.7097,222.8256,10080.0
2023-05-18 09:45:00,230.72,230.74,229.84,230.09,15537.0,222.9029,222.9223,222.0527,222.2943,15537.0
2023-05-18 09:50:00,230.14,230.38,229.94,229.98,7470.0,222.3426,222.5745,222.1494,222.188,7470.0
2023-05-18 09:55:00,229.96,230.09,229.68,230.0,7508.0,222.1687,222.2943,221.8982,222.2073,7508.0
2023-05-18 10:00:00,230.03,230.16,229.85,229.87,8006.0,222.2363,222.3619,222.0624,222.0817,8006.0
2023-05-18 10:05:00,229.86,230.2,229.75,230.1,11650.0,222.0721,222.4006,221.9658,222.3039,11650.0
2023-05-18 10:10:00,230.2,230.48,229.91,230.18,13706.0,222.4006,222.6711,222.1204,222.3812,13706.0
2023-05-18 10:15:00,230.1,230.14,229.94,230.05,14501.0,222.3039,222.3426,222.1494,222.2556,14501.0
2023-05-18 10:20:00,230.09,230.6,230.08,230.54,7080.0,222.2943,222.787,222.2846,222.729,7080.0
2023-05-18 10:25:00,230.62,230.87,230.41,230.42,6829.0,222.8063,223.0479,222.6034,222.6131,6829.0
2023-05-18 10:30:00,230.55,230.55,230.11,230.39,5547.0,222.7387,222.7387,222.3136,222.5841,5547.0
2023-05-18 10:35:00,230.47,230.58,230.3,230.31,4856.0,222.6614,222.7677,222.4972,222.5068,4856.0
2023-05-18 10:40:00,230.31,230.31,229.94,230.0,11921.0,222.5068,222.5068,222.1494,222.2073,11921.0
2023-05-18 10:45:00,230.0,230.27,229.99,230.0,8483.0,222.2073,222.4682,222.1977,222.2073,8483.0
2023-05-18 10:50:00,230.09,230.49,230.09,230.31,4938.0,222.2943,222.6807,222.2943,222.5068,4938.0
2023-05-18 10:55:00,230.31,230.49,230.31,230.44,7226.0,222.5068,222.6807,222.5068,222.6324,7226.0
2023-05-18 11:00:00,230.49,231.28,230.49,231.28,5528.0,222.6807,223.444,222.6807,223.444,5528.0
2023-05-18 11:05:00,231.27,231.6,231.22,231.44,13452.0,223.4343,223.7531,223.386,223.5985,13452.0
2023-05-18 11:10:00,231.44,231.8,231.36,231.8,5080.0,223.5985,223.9463,223.5212,223.9463,5080.0
2023-05-18 11:15:00,231.76,231.87,231.58,231.62,7400.0,223.9077,224.014,223.7338,223.7724,7400.0
2023-05-18 11:20:00,231.62,231.78,231.53,231.77,9389.0,223.7724,223.927,223.6855,223.9174,9389.0
2023-05-18 11:25:00,231.77,232.18,231.64,232.18,9250.0,223.9174,224.3135,223.7918,224.3135,9250.0
2023-05-18 11:30:00,232.13,232.28,231.97,232.28,6938.0,224.2652,224.4101,224.1106,224.4101,6938.0
2023-05-18 11:35:00,232.26,232.28,231.83,231.99,11188.0,224.3908,224.4101,223.9753,224.1299,11188.0
2023-05-18 11:40:00,232.04,232.04,231.6,231.66,11421.0,224.1782,224.1782,223.7531,223.8111,11421.0
2023-05-18 11:45:00,231.59,231.68,231.36,231.52,10717.0,223.7435,223.8304,223.5212,223.6758,10717.0
2023-05-18 11:50:00,231.37,231.75,231.23,231.72,6191.0,223.5309,223.898,223.3957,223.8691,6191.0
2023-05-18 11:55:00,231.72,231.78,231.19,231.31,8882.0,223.8691,223.927,223.357,223.4729,8882.0
2023-05-18 12:00:00,231.31,231.32,231.06,231.07,2517.0,223.4729,223.4826,223.2314,223.2411,2517.0
2023-05-18 12:05:00,230.82,230.82,230.63,230.69,3487.0,222.9995,222.9995,222.816,222.874,3487.0
2023-05-18 12:10:00,230.61,230.73,230.46,230.53,4600.0,222.7967,222.9126,222.6517,222.7194,4600.0
2023-05-18 12:15:00,230.46,230.73,230.35,230.63,5664.0,222.6517,222.9126,222.5455,222.816,5664.0
2023-05-18 12:20:00,230.61,230.85,230.61,230.83,6442.0,222.7967,223.0285,222.7967,223.0092,6442.0
2023-05-18 12:25:00,230.79,230.83,230.57,230.8,6569.0,222.9706,223.0092,222.758,222.9802,6569.0
2023-05-18 12:30:00,230.78,230.89,230.6,230.62,3471.0,222.9609,223.0672,222.787,222.8063,3471.0
2023-05-18 12:35:00,230.66,230.71,230.19,230.38,4943.0,222.845,222.8933,222.3909,222.5745,4943.0
2023-05-18 12:40:00,230.27,230.38,230.2,230.32,4056.0,222.4682,222.5745,222.4006,222.5165,4056.0
2023-05-18 12:45:00,230.32,230.53,230.3,230.34,5143.0,222.5165,222.7194,222.4972,222.5358,5143.0
2023-05-18 12:50:00,230.27,230.27,229.99,230.0,2241.0,222.4682,222.4682,222.1977,222.2073,2241.0
2023-05-18 12:55:00,230.0,230.29,229.76,230.29,8682.0,222.2073,222.4875,221.9755,222.4875,8682.0
2023-05-18 13:00:00,230.29,230.38,230.11,230.21,5108.0,222.4875,222.5745,222.3136,222.4102,5108.0
2023-05-18 13:05:00,230.22,230.43,230.22,230.35,3400.0,222.4199,222.6228,222.4199,222.5455,3400.0
2023-05-18 13:10:00,230.37,230.46,230.31,230.41,2611.0,222.5648,222.6517,222.5068,222.6034,2611.0
2023-05-18 13:15:00,230.47,230.78,230.46,230.65,6266.0,222.6614,222.9609,222.6517,222.8353,6266.0
2023-05-18 13:20:00,230.77,230.88,230.71,230.82,2864.0,222.9512,223.0575,222.8933,222.9995,2864.0
2023-05-18 13:25:00,230.88,230.93,230.45,230.52,8005.0,223.0575,223.1058,222.6421,222.7097,8005.0
2023-05-18 13:30:00,230.37,230.57,230.37,230.55,4348.0,222.5648,222.758,222.5648,222.7387,4348.0
2023-05-18 13:35:00,230.46,230.56,230.39,230.54,6152.0,222.6517,222.7484,222.5841,222.729,6152.0
2023-05-18 13:40:00,230.55,230.55,230.31,230.36,5513.0,222.7387,222.7387,222.5068,222.5551,5513.0
2023-05-18 13:45:00,230.25,230.33,230.08,230.31,6368.0,222.4489,222.5261,222.2846,222.5068,6368.0
2023-05-18 13:50:00,230.34,230.55,230.33,230.54,7874.0,222.5358,222.7387,222.5261,222.729,7874.0
2023-05-18 13:55:00,230.57,230.71,230.52,230.71,4038.0,222.758,222.8933,222.7097,222.8933,4038.0
2023-05-18 14:00:00,230.73,231.02,230.69,230.86,15368.0,222.9126,223.1928,222.874,223.0382,15368.0
2023-05-18 14:05:00,230.83,230.89,230.8,230.85,4313.0,223.0092,223.0672,222.9802,223.0285,4313.0
2023-05-18 14:10:00,230.9,231.15,230.8,231.14,6886.0,223.0768,223.3184,222.9802,223.3087,6886.0
2023-05-18 14:15:00,231.16,231.51,231.16,231.49,6544.0,223.328,223.6662,223.328,223.6468,6544.0
2023-05-18 14:20:00,231.55,231.84,231.49,231.84,10824.0,223.7048,223.985,223.6468,223.985,10824.0
2023-05-18 14:25:00,231.84,232.03,231.84,231.93,6168.0,223.985,224.1685,223.985,224.0719,6168.0
2023-05-18 14:30:00,231.98,232.05,231.87,231.91,6893.0,224.1202,224.1879,224.014,224.0526,6893.0
2023-05-18 14:35:00,231.86,232.05,231.84,231.94,9073.0,224.0043,224.1879,223.985,224.0816,9073.0
2023-05-18 14:40:00,231.97,232.0,231.75,231.75,11338.0,224.1106,224.1396,223.898,223.898,11338.0
2023-05-18 14:45:00,231.72,232.06,231.68,232.02,12194.0,223.8691,224.1975,223.8304,224.1589,12194.0
2023-05-18 14:50:00,232.02,232.2,231.98,232.07,7243.0,224.1589,224.3328,224.1202,224.2072,7243.0
2023-05-18 14:55:00,232.06,232.18,232.06,232.07,6615.0,224.1975,224.3135,224.1975,224.2072,6615.0
2023-05-18 15:00:00,232.08,232.2,231.84,231.87,6628.0,224.2169,224.3328,223.985,224.014,6628.0
2023-05-18 15:05:00,231.87,232.33,231.86,232.33,11284.0,224.014,224.4584,224.0043,224.4584,11284.0
2023-05-18 15:10:00,232.32,232.49,232.27,232.49,7315.0,224.4487,224.613,224.4004,224.613,7315.0
2023-05-18 15:15:00,232.49,232.63,232.43,232.44,7289.0,224.613,224.7482,224.555,224.5647,7289.0
2023-05-18 15:20:00,232.4,232.4,232.24,232.25,13339.0,224.526,224.526,224.3714,224.3811,13339.0
2023-05-18 15:25:00,232.17,232.39,232.17,232.3,14978.0,224.3038,224.5164,224.3038,224.4294,14978.0
2023-05-18 15:30:00,232.28,232.28,231.97,232.02,12661.0,224.4101,224.4101,224.1106,224.1589,12661.0
2023-05-18 15:35:00,231.99,232.08,231.97,232.03,23577.0,224.1299,224.2169,224.1106,224.1685,23577.0
2023-05-18 15:40:00,232.0,232.43,232.0,232.36,14674.0,224.1396,224.555,224.1396,224.4874,14674.0
2023-05-18 15:45:00,232.37,232.71,232.37,232.67,19992.0,224.497,224.8255,224.497,224.7869,19992.0
2023-05-18 15:50:00,232.72,232.97,232.63,232.63,32363.0,224.8352,225.0767,224.7482,224.7482,32363.0
2023-05-18 15:55:00,232.63,232.7,232.13,232.18,110105.0,224.7482,224.8158,224.2652,224.3135,110105.0
2023-05-19 09:30:00,233.38,233.69,233.0,233.68,24384.0,225.4728,225.7723,225.1057,225.7626,24384.0
2023-05-19 09:35:00,233.88,234.2,233.55,233.98,6699.0,225.9559,226.265,225.637,226.0525,6699.0
2023-05-19 09:40:00,233.78,234.22,233.65,234.22,2310.0,225.8593,226.2843,225.7337,226.2843,2310.0
2023-05-19 09:45:00,234.16,234.58,234.0,234.58,7737.0,226.2264,226.6322,226.0718,226.6322,7737.0
2023-05-19 09:50:00,234.74,234.74,234.33,234.44,6562.0,226.7867,226.7867,226.3906,226.4969,6562.0
2023-05-19 09:55:00,234.54,234.68,234.4,234.48,8358.0,226.5935,226.7288,226.4583,226.5355,8358.0
2023-05-19 10:00:00,234.52,234.68,234.44,234.5,8771.0,226.5742,226.7288,226.4969,226.5549,8771.0
2023-05-19 10:05:00,234.5,234.69,234.47,234.58,4239.0,226.5549,226.7384,226.5259,226.6322,4239.0
2023-05-19 10:10:00,234.5,234.8,234.5,234.69,16125.0,226.5549,226.8447,226.5549,226.7384,16125.0
2023-05-19 10:15:00,234.76,234.81,234.65,234.7,4181.0,226.8061,226.8544,226.6998,226.7481,4181.0
2023-05-19 10:20:00,234.7,235.18,234.66,235.13,20849.0,226.7481,227.2118,226.7094,227.1635,20849.0
2023-05-19 10:25:00,235.16,235.16,234.87,235.08,5315.0,227.1925,227.1925,226.9123,227.1152,5315.0
2023-05-19 10:30:00,235.09,235.32,234.97,235.3,7320.0,227.1249,227.3471,227.0089,227.3278,7320.0
2023-05-19 10:35:00,235.33,235.36,235.09,235.31,6674.0,227.3567,227.3857,227.1249,227.3374,6674.0
2023-05-19 10:40:00,235.31,235.31,235.08,235.09,4582.0,227.3374,227.3374,227.1152,227.1249,4582.0
2023-05-19 10:45:00,235.1,235.2,234.88,234.91,6802.0,227.1345,227.2311,226.922,226.951,6802.0
2023-05-19 10:50:00,234.88,234.94,234.68,234.82,11589.0,226.922,226.98,226.7288,226.864,11589.0
2023-05-19 10:55:00,234.81,235.05,234.62,234.81,8438.0,226.8544,227.0862,226.6708,226.8544,8438.0
2023-05-19 11:00:00,234.9,234.98,234.9,234.93,711.0,226.9413,227.0186,226.9413,226.9703,711.0
2023-05-19 11:05:00,234.84,234.87,234.64,234.7,12154.0,226.8833,226.9123,226.6901,226.7481,12154.0
2023-05-19 11:10:00,234.8,235.01,234.73,234.96,10735.0,226.8447,227.0476,226.7771,226.9993,10735.0
2023-05-19 11:15:00,234.92,235.07,234.66,234.82,7782.0,226.9606,227.1056,226.7094,226.864,7782.0
2023-05-19 11:20:00,234.9,235.17,234.87,234.98,7108.0,226.9413,227.2022,226.9123,227.0186,7108.0
2023-05-19 11:25:00,234.99,235.14,234.8,234.95,14509.0,227.0283,227.1732,226.8447,226.9896,14509.0
2023-05-19 11:30:00,234.95,234.95,234.64,234.74,6925.0,226.9896,226.9896,226.6901,226.7867,6925.0
2023-05-19 11:35:00,234.7,234.92,234.53,234.63,10353.0,226.7481,226.9606,226.5838,226.6805,10353.0
2023-05-19 11:40:00,234.53,234.77,234.4,234.66,3988.0,226.5838,226.8157,226.4583,226.7094,3988.0
2023-05-19 11:45:00,234.71,235.21,234.71,235.08,7884.0,226.7577,227.2408,226.7577,227.1152,7884.0
2023-05-19 11:50:00,235.0,235.12,234.94,235.08,3854.0,227.0379,227.1539,226.98,227.1152,3854.0
2023-05-19 11:55:00,235.08,235.2,234.98,234.99,7440.0,227.1152,227.2311,227.0186,227.0283,7440.0
2023-05-19 12:00:00,235.04,235.15,234.91,235.1,7440.0,227.0766,227.1828,226.951,227.1345,7440.0
2023-05-19 12:05:00,235.14,235.2,234.94,235.09,8055.0,227.1732,227.2311,226.98,227.1249,8055.0
2023-05-19 12:10:00,235.09,235.15,234.96,235.09,5234.0,227.1249,227.1828,226.9993,227.1249,5234.0
2023-05-19 12:15:00,235.13,235.29,234.95,235.24,5782.0,227.1635,227.3181,226.9896,227.2698,5782.0
2023-05-19 12:20:00,235.25,235.59,235.25,235.52,6131.0,227.2795,227.6079,227.2795,227.5403,6131.0
2023-05-19 12:25:00,235.55,235.62,235.41,235.48,6051.0,227.5693,227.6369,227.434,227.5017,6051.0
2023-05-19 12:30:00,235.44,235.48,235.16,235.16,5733.0,227.463,227.5017,227.1925,227.1925,5733.0
2023-05-19 12:35:00,235.17,235.65,235.17,235.6,6557.0,227.2022,227.6659,227.2022,227.6176,6557.0
2023-05-19 12:40:00,235.6,235.76,235.56,235.68,4300.0,227.6176,227.7722,227.5789,227.6949,4300.0
2023-05-19 12:45:00,235.74,235.8,235.69,235.8,7458.0,227.7529,227.8108,227.7045,227.8108,7458.0
2023-05-19 12:50:00,235.77,236.0,235.77,235.82,8013.0,227.7818,228.004,227.7818,227.8301,8013.0
2023-05-19 12:55:00,235.81,235.86,235.68,235.78,5464.0,227.8205,227.8688,227.6949,227.7915,5464.0
2023-05-19 13:00:00,235.79,236.09,235.78,235.91,8103.0,227.8012,228.091,227.7915,227.9171,8103.0
2023-05-19 13:05:00,235.85,235.89,235.78,235.78,2388.0,227.8591,227.8978,227.7915,227.7915,2388.0
2023-05-19 13:10:00,235.81,235.82,235.48,235.49,1986.0,227.8205,227.8301,227.5017,227.5113,1986.0
2023-05-19 13:15:00,235.49,235.54,235.41,235.49,2918.0,227.5113,227.5596,227.434,227.5113,2918.0
2023-05-19 13:20:00,235.51,235.7,235.36,235.63,6629.0,227.5306,227.7142,227.3857,227.6466,6629.0
2023-05-19 13:25:00,235.65,235.77,235.36,235.77,6110.0,227.6659,227.7818,227.3857,227.7818,6110.0
2023-05-19 13:30:00,235.65,235.65,235.52,235.57,2596.0,227.6659,227.6659,227.5403,227.5886,2596.0
2023-05-19 13:35:00,235.57,235.72,235.47,235.59,2241.0,227.5886,227.7335,227.492,227.6079,2241.0
2023-05-19 13:40:00,235.65,235.65,235.12,235.34,1816.0,227.6659,227.6659,227.1539,227.3664,1816.0
2023-05-19 13:45:00,235.23,235.33,235.18,235.27,2990.0,227.2601,227.3567,227.2118,227.2988,2990.0
2023-05-19 13:50:00,235.1,235.15,235.0,235.11,3482.0,227.1345,227.1828,227.0379,227.1442,3482.0
2023-05-19 13:55:00,235.12,235.34,235.07,235.07,5286.0,227.1539,227.3664,227.1056,227.1056,5286.0
2023-05-19 14:00:00,235.15,235.21,234.96,235.02,3751.0,227.1828,227.2408,226.9993,227.0572,3751.0
2023-05-19 14:05:00,235.03,235.13,234.99,235.0,3007.0,227.0669,227.1635,227.0283,227.0379,3007.0
2023-05-19 14:10:00,234.99,235.08,234.95,234.99,5272.0,227.0283,227.1152,226.9896,227.0283,5272.0
2023-05-19 14:15:00,235.0,235.13,234.87,235.09,17352.0,227.0379,227.1635,226.9123,227.1249,17352.0
2023-05-19 14:20:00,235.05,235.25,235.05,235.15,4948.0,227.0862,227.2795,227.0862,227.1828,4948.0
2023-05-19 14:25:00,235.17,235.24,234.98,235.06,5368.0,227.2022,227.2698,227.0186,227.0959,5368.0
2023-05-19 14:30:00,235.1,235.2,235.04,235.06,6341.0,227.1345,227.2311,227.0766,227.0959,6341.0
2023-05-19 14:35:00,235.05,235.2,235.02,235.13,4657.0,227.0862,227.2311,227.0572,227.1635,4657.0
2023-05-19 14:40:00,235.08,235.13,235.0,235.08,10615.0,227.1152,227.1635,227.0379,227.1152,10615.0
2023-05-19 14:45:00,235.12,235.21,235.04,235.08,5266.0,227.1539,227.2408,227.0766,227.1152,5266.0
2023-05-19 14:50:00,235.07,235.3,235.02,235.25,6003.0,227.1056,227.3278,227.0572,227.2795,6003.0
2023-05-19 14:55:00,235.3,235.47,235.2,235.22,1900.0,227.3278,227.492,227.2311,227.2505,1900.0
2023-05-19 15:00:00,235.23,235.42,235.22,235.39,7015.0,227.2601,227.4437,227.2505,227.4147,7015.0
2023-05-19 15:05:00,235.42,235.46,235.17,235.26,2447.0,227.4437,227.4823,227.2022,227.2891,2447.0
2023-05-19 15:10:00,235.31,235.6,235.28,235.55,7474.0,227.3374,227.6176,227.3084,227.5693,7474.0
2023-05-19 15:15:00,235.55,235.55,235.26,235.34,4529.0,227.5693,227.5693,227.2891,227.3664,4529.0
2023-05-19 15:20:00,235.35,235.52,235.35,235.43,4418.0,227.3761,227.5403,227.3761,227.4534,4418.0
2023-05-19 15:25:00,235.49,235.64,235.43,235.46,7241.0,227.5113,227.6562,227.4534,227.4823,7241.0
2023-05-19 15:30:00,235.46,235.49,235.32,235.33,8066.0,227.4823,227.5113,227.3471,227.3567,8066.0
2023-05-19 15:35:00,235.36,235.52,235.35,235.48,14468.0,227.3857,227.5403,227.3761,227.5017,14468.0
2023-05-19 15:40:00,235.51,235.61,235.33,235.53,11535.0,227.5306,227.6273,227.3567,227.55,11535.0
2023-05-19 15:45:00,235.45,235.55,235.3,235.43,11789.0,227.4727,227.5693,227.3278,227.4534,11789.0
2023-05-19 15:50:00,235.42,235.64,235.37,235.54,27237.0,227.4437,227.6562,227.3954,227.5596,27237.0
2023-05-19 15:55:00,235.57,235.73,235.23,235.29,70453.0,227.5886,227.7432,227.2601,227.3181,70453.0
2023-05-22 09:30:00,235.62,235.95,235.3,235.58,8506.0,227.6369,227.9557,227.3278,227.5983,8506.0
2023-05-22 09:35:00,235.98,236.49,235.98,236.32,7682.0,227.9847,228.4774,227.9847,228.3132,7682.0
2023-05-22 09:40:00,236.31,236.46,235.96,236.09,12372.0,228.3035,228.4485,227.9654,228.091,12372.0
2023-05-22 09:45:00,235.95,236.27,235.74,236.13,4420.0,227.9557,228.2649,227.7529,228.1296,4420.0
2023-05-22 09:50:00,236.06,236.27,235.81,235.89,11370.0,228.062,228.2649,227.8205,227.8978,11370.0
2023-05-22 09:55:00,235.74,235.74,235.24,235.25,7420.0,227.7529,227.7529,227.2698,227.2795,7420.0
2023-05-22 10:00:00,235.3,235.56,235.25,235.48,6981.0,227.3278,227.5789,227.2795,227.5017,6981.0
2023-05-22 10:05:00,235.38,235.48,235.05,235.16,10010.0,227.405,227.5017,227.0862,227.1925,10010.0
2023-05-22 10:10:00,235.18,235.9,235.15,235.9,12345.0,227.2118,227.9074,227.1828,227.9074,12345.0
2023-05-22 10:15:00,235.81,235.89,235.56,235.63,12689.0,227.8205,227.8978,227.5789,227.6466,12689.0
2023-05-22 10:20:00,235.63,235.64,235.35,235.35,19545.0,227.6466,227.6562,227.3761,227.3761,19545.0
2023-05-22 10:25:00,235.35,235.97,235.28,235.94,15151.0,227.3761,227.9751,227.3084,227.9461,15151.0
2023-05-22 10:30:00,236.01,236.01,235.57,235.72,19791.0,228.0137,228.0137,227.5886,227.7335,19791.0
2023-05-22 10:35:00,235.62,236.12,235.6,236.12,12138.0,227.6369,228.12,227.6176,228.12,12138.0
2023-05-22 10:40:00,236.03,236.47,236.0,236.47,34258.0,228.033,228.4581,228.004,228.4581,34258.0
2023-05-22 10:45:00,236.5,236.72,236.25,236.35,29619.0,228.4871,228.6996,228.2456,228.3422,29619.0
2023-05-22 10:50:00,236.35,236.53,236.31,236.53,14831.0,228.3422,228.5161,228.3035,228.5161,14831.0
2023-05-22 10:55:00,236.46,236.71,236.23,236.69,17572.0,228.4485,228.69,228.2262,228.6707,17572.0
2023-05-22 11:00:00,236.75,236.93,236.24,236.27,6989.0,228.7286,228.9025,228.2359,228.2649,6989.0
2023-05-22 11:05:00,236.29,236.4,236.16,236.29,4387.0,228.2842,228.3905,228.1586,228.2842,4387.0
2023-05-22 11:10:00,236.19,236.38,235.92,235.98,4636.0,228.1876,228.3712,227.9268,227.9847,4636.0
2023-05-22 11:15:00,235.93,236.08,235.47,235.61,6212.0,227.9364,228.0813,227.492,227.6273,6212.0
2023-05-22 11:20:00,235.56,235.64,235.33,235.43,7181.0,227.5789,227.6562,227.3567,227.4534,7181.0
2023-05-22 11:25:00,235.45,235.57,235.29,235.45,8563.0,227.4727,227.5886,227.3181,227.4727,8563.0
2023-05-22 11:30:00,235.41,235.58,235.4,235.58,5791.0,227.434,227.5983,227.4244,227.5983,5791.0
2023-05-22 11:35:00,235.55,235.59,235.29,235.29,6562.0,227.5693,227.6079,227.3181,227.3181,6562.0
2023-05-22 11:40:00,235.33,235.51,235.27,235.35,7714.0,227.3567,227.5306,227.2988,227.3761,7714.0
2023-05-22 11:45:00,235.35,235.5,235.31,235.38,4722.0,227.3761,227.521,227.3374,227.405,4722.0
2023-05-22 11:50:00,235.44,235.46,235.24,235.39,5318.0,227.463,227.4823,227.2698,227.4147,5318.0
2023-05-22 11:55:00,235.35,235.44,235.3,235.39,5861.0,227.3761,227.463,227.3278,227.4147,5861.0
2023-05-22 12:00:00,235.39,235.39,235.17,235.3,5935.0,227.4147,227.4147,227.2022,227.3278,5935.0
2023-05-22 12:05:00,235.3,235.3,235.01,235.09,9916.0,227.3278,227.3278,227.0476,227.1249,9916.0
2023-05-22 12:10:00,235.09,235.22,234.95,235.06,14257.0,227.1249,227.2505,226.9896,227.0959,14257.0
2023-05-22 12:15:00,235.09,235.45,235.05,235.41,5986.0,227.1249,227.4727,227.0862,227.434,5986.0
2023-05-22 12:20:00,235.41,235.5,235.17,235.27,9989.0,227.434,227.521,227.2022,227.2988,9989.0
2023-05-22 12:25:00,235.3,235.47,235.24,235.47,6338.0,227.3278,227.492,227.2698,227.492,6338.0
2023-05-22 12:30:00,235.47,235.82,235.47,235.72,3989.0,227.492,227.8301,227.492,227.7335,3989.0
2023-05-22 12:35:00,235.72,235.73,235.55,235.55,9813.0,227.7335,227.7432,227.5693,227.5693,9813.0
2023-05-22 12:40:00,235.59,235.68,235.5,235.59,31001.0,227.6079,227.6949,227.521,227.6079,31001.0
2023-05-22 12:45:00,235.55,235.68,235.26,235.47,16030.0,227.5693,227.6949,227.2891,227.492,16030.0
2023-05-22 12:50:00,235.46,235.49,235.3,235.47,41092.0,227.4823,227.5113,227.3278,227.492,41092.0
2023-05-22 12:55:00,235.49,235.64,235.47,235.63,5433.0,227.5113,227.6562,227.492,227.6466,5433.0
2023-05-22 13:00:00,235.63,235.95,235.63,235.86,7306.0,227.6466,227.9557,227.6466,227.8688,7306.0
2023-05-22 13:05:00,235.84,236.25,235.84,236.25,7133.0,227.8495,228.2456,227.8495,228.2456,7133.0
2023-05-22 13:10:00,236.26,236.3,235.62,235.63,5545.0,228.2552,228.2939,227.6369,227.6466,5545.0
2023-05-22 13:15:00,235.52,235.53,235.33,235.39,5353.0,227.5403,227.55,227.3567,227.4147,5353.0
2023-05-22 13:20:00,235.44,235.63,235.44,235.5,2748.0,227.463,227.6466,227.463,227.521,2748.0
2023-05-22 13:25:00,235.45,235.53,235.38,235.4,5812.0,227.4727,227.55,227.405,227.4244,5812.0
2023-05-22 13:30:00,235.4,235.63,235.36,235.62,7475.0,227.4244,227.6466,227.3857,227.6369,7475.0
2023-05-22 13:35:00,235.51,235.9,235.44,235.9,4840.0,227.5306,227.9074,227.463,227.9074,4840.0
2023-05-22 13:40:00,235.97,236.12,235.85,236.06,7231.0,227.9751,228.12,227.8591,228.062,7231.0
2023-05-22 13:45:00,236.09,236.46,235.93,236.24,7903.0,228.091,228.4485,227.9364,228.2359,7903.0
2023-05-22 13:50:00,236.23,236.46,236.23,236.39,2513.0,228.2262,228.4485,228.2262,228.3808,2513.0
2023-05-22 13:55:00,236.34,236.59,236.27,236.29,4442.0,228.3325,228.5741,228.2649,228.2842,4442.0
2023-05-22 14:00:00,236.19,236.32,236.19,236.26,1719.0,228.1876,228.3132,228.1876,228.2552,1719.0
2023-05-22 14:05:00,236.26,236.27,236.14,236.15,3291.0,228.2552,228.2649,228.1393,228.149,3291.0
2023-05-22 14:10:00,236.2,236.22,236.06,236.06,1700.0,228.1973,228.2166,228.062,228.062,1700.0
2023-05-22 14:15:00,236.03,236.2,235.89,236.05,9326.0,228.033,228.1973,227.8978,228.0523,9326.0
2023-05-22 14:20:00,236.12,236.28,236.11,236.11,5731.0,228.12,228.2746,228.1103,228.1103,5731.0
2023-05-22 14:25:00,236.15,236.48,235.98,236.41,10577.0,228.149,228.4678,227.9847,228.4001,10577.0
2023-05-22 14:30:00,236.42,236.47,236.29,236.29,14297.0,228.4098,228.4581,228.2842,228.2842,14297.0
2023-05-22 14:35:00,236.27,236.3,236.1,236.11,13178.0,228.2649,228.2939,228.1007,228.1103,13178.0
2023-05-22 14:40:00,236.09,236.1,235.71,235.82,5353.0,228.091,228.1007,227.7239,227.8301,5353.0
2023-05-22 14:45:00,235.79,235.87,235.73,235.84,5650.0,227.8012,227.8784,227.7432,227.8495,5650.0
2023-05-22 14:50:00,235.87,236.07,235.84,235.84,14149.0,227.8784,228.0717,227.8495,227.8495,14149.0
2023-05-22 14:55:00,235.78,235.84,235.59,235.81,4456.0,227.7915,227.8495,227.6079,227.8205,4456.0
2023-05-22 15:00:00,235.84,236.04,235.84,235.92,5944.0,227.8495,228.0427,227.8495,227.9268,5944.0
2023-05-22 15:05:00,235.97,235.97,235.79,235.9,3411.0,227.9751,227.9751,227.8012,227.9074,3411.0
2023-05-22 15:10:00,235.86,236.08,235.83,236.08,10627.0,227.8688,228.0813,227.8398,228.0813,10627.0
2023-05-22 15:15:00,236.13,236.4,236.03,236.34,6751.0,228.1296,228.3905,228.033,228.3325,6751.0
2023-05-22 15:20:00,236.35,236.51,236.31,236.46,13901.0,228.3422,228.4968,228.3035,228.4485,13901.0
2023-05-22 15:25:00,236.47,236.71,236.26,236.7,18568.0,228.4581,228.69,228.2552,228.6803,18568.0
2023-05-22 15:30:00,236.68,236.69,236.34,236.5,46068.0,228.661,228.6707,228.3325,228.4871,46068.0
2023-05-22 15:35:00,236.51,236.96,236.48,236.94,30628.0,228.4968,228.9315,228.4678,228.9122,30628.0
2023-05-22 15:40:00,236.97,236.98,236.32,236.32,25014.0,228.9412,228.9508,228.3132,228.3132,25014.0
2023-05-22 15:45:00,236.35,236.8,236.33,236.72,37861.0,228.3422,228.7769,228.3229,228.6996,37861.0
2023-05-22 15:50:00,236.68,236.76,235.91,235.92,62061.0,228.661,228.7383,227.9171,227.9268,62061.0
2023-05-22 15:55:00,235.92,235.92,235.38,235.46,84944.0,227.9268,227.9268,227.405,227.4823,84944.0
2023-05-23 09:30:00,235.0,235.54,234.69,235.49,13991.0,227.0379,227.5596,226.7384,227.5113,13991.0
2023-05-23 09:35:00,235.44,235.95,235.14,235.75,2195.0,227.463,227.9557,227.1732,227.7625,2195.0
2023-05-23 09:40:00,235.75,236.41,235.7,236.41,3592.0,227.7625,228.4001,227.7142,228.4001,3592.0
2023-05-23 09:45:00,236.36,236.52,236.12,236.12,6992.0,228.3518,228.5064,228.12,228.12,6992.0
2023-05-23 09:50:00,235.97,236.31,235.55,235.67,19177.0,227.9751,228.3035,227.5693,227.6852,19177.0
2023-05-23 09:55:00,235.69,236.22,235.67,236.2,10910.0,227.7045,228.2166,227.6852,228.1973,10910.0
2023-05-23 10:00:00,236.1,236.2,235.62,235.69,8689.0,228.1007,228.1973,227.6369,227.7045,8689.0
2023-05-23 10:05:00,235.62,235.71,234.9,234.9,6811.0,227.6369,227.7239,226.9413,226.9413,6811.0
2023-05-23 10:10:00,235.0,235.0,234.16,234.39,7410.0,227.0379,227.0379,226.2264,226.4486,7410.0
2023-05-23 10:15:00,234.36,234.5,234.24,234.49,9012.0,226.4196,226.5549,226.3037,226.5452,9012.0
2023-05-23 10:20:00,234.51,235.27,234.43,235.27,2550.0,226.5645,227.2988,226.4872,227.2988,2550.0
2023-05-23 10:25:00,235.3,235.6,235.29,235.42,3988.0,227.3278,227.6176,227.3181,227.4437,3988.0
2023-05-23 10:30:00,235.44,235.67,235.36,235.66,9310.0,227.463,227.6852,227.3857,227.6756,9310.0
2023-05-23 10:35:00,235.75,236.23,235.63,236.11,11376.0,227.7625,228.2262,227.6466,228.1103,11376.0
2023-05-23 10:40:00,236.11,236.25,236.01,236.25,8227.0,228.1103,228.2456,228.0137,228.2456,8227.0
2023-05-23 10:45:00,236.23,236.33,235.93,236.1,8810.0,228.2262,228.3229,227.9364,228.1007,8810.0
2023-05-23 10:50:00,236.05,236.05,235.85,235.99,8748.0,228.0523,228.0523,227.8591,227.9944,8748.0
2023-05-23 10:55:00,235.99,236.17,235.93,236.16,5881.0,227.9944,228.1683,227.9364,228.1586,5881.0
2023-05-23 11:00:00,236.03,236.13,235.85,236.08,2219.0,228.033,228.1296,227.8591,228.0813,2219.0
2023-05-23 11:05:00,236.14,236.31,236.11,236.29,7355.0,228.1393,228.3035,228.1103,228.2842,7355.0
2023-05-23 11:10:00,236.33,236.33,236.11,236.3,8934.0,228.3229,228.3229,228.1103,228.2939,8934.0
2023-05-23 11:15:00,236.24,236.29,236.04,236.29,6397.0,228.2359,228.2842,228.0427,228.2842,6397.0
2023-05-23 11:20:00,236.22,236.45,236.11,236.38,10684.0,228.2166,228.4388,228.1103,228.3712,10684.0
2023-05-23 11:25:00,236.53,236.6,236.36,236.37,3424.0,228.5161,228.5837,228.3518,228.3615,3424.0
2023-05-23 11:30:00,236.34,236.44,236.27,236.33,3433.0,228.3325,228.4291,228.2649,228.3229,3433.0
2023-05-23 11:35:00,236.33,236.54,236.28,236.54,7055.0,228.3229,228.5257,228.2746,228.5257,7055.0
2023-05-23 11:40:00,236.57,236.61,236.49,236.61,6587.0,228.5547,228.5934,228.4774,228.5934,6587.0
2023-05-23 11:45:00,236.6,236.71,236.55,236.7,16103.0,228.5837,228.69,228.5354,228.6803,16103.0
2023-05-23 11:50:00,236.67,236.68,236.56,236.59,2563.0,228.6513,228.661,228.5451,228.5741,2563.0
2023-05-23 11:55:00,236.56,236.7,236.52,236.56,8981.0,228.5451,228.6803,228.5064,228.5451,8981.0
2023-05-23 12:00:00,236.57,236.63,236.54,236.59,1750.0,228.5547,228.6127,228.5257,228.5741,1750.0
2023-05-23 12:05:00,236.59,236.65,236.51,236.61,5535.0,228.5741,228.632,228.4968,228.5934,5535.0
2023-05-23 12:10:00,236.61,236.61,236.44,236.58,2241.0,228.5934,228.5934,228.4291,228.5644,2241.0
2023-05-23 12:15:00,236.57,236.81,236.57,236.68,4885.0,228.5547,228.7866,228.5547,228.661,4885.0
2023-05-23 12:20:00,236.75,236.77,236.75,236.77,432.0,228.7286,228.748,228.7286,228.748,432.0
2023-05-23 12:25:00,236.78,237.02,236.73,237.01,6041.0,228.7576,228.9895,228.7093,228.9798,6041.0
2023-05-23 12:30:00,236.93,237.16,236.92,237.16,1465.0,228.9025,229.1247,228.8929,229.1247,1465.0
2023-05-23 12:35:00,237.05,237.39,236.88,236.95,7781.0,229.0185,229.3469,228.8542,228.9219,7781.0
2023-05-23 12:40:00,237.01,237.3,236.94,237.19,1878.0,228.9798,229.26,228.9122,229.1537,1878.0
2023-05-23 12:45:00,237.17,237.18,236.73,236.88,5963.0,229.1344,229.1441,228.7093,228.8542,5963.0
2023-05-23 12:50:00,236.88,236.88,236.69,236.75,6703.0,228.8542,228.8542,228.6707,228.7286,6703.0
2023-05-23 12:55:00,236.74,236.87,236.7,236.8,4830.0,228.719,228.8446,228.6803,228.7769,4830.0
2023-05-23 13:00:00,236.8,236.87,236.76,236.84,2170.0,228.7769,228.8446,228.7383,228.8156,2170.0
2023-05-23 13:05:00,236.86,237.13,236.85,237.13,4495.0,228.8349,229.0958,228.8252,229.0958,4495.0
2023-05-23 13:10:00,237.12,237.24,237.08,237.18,5968.0,229.0861,229.202,229.0474,229.1441,5968.0
2023-05-23 13:15:00,237.25,237.42,237.19,237.41,2304.0,229.2117,229.3759,229.1537,229.3663,2304.0
2023-05-23 13:20:00,237.39,237.42,237.26,237.38,5489.0,229.3469,229.3759,229.2214,229.3373,5489.0
2023-05-23 13:25:00,237.36,237.39,237.1,237.14,8284.0,229.318,229.3469,229.0668,229.1054,8284.0
2023-05-23 13:30:00,237.11,237.15,236.96,237.0,8469.0,229.0764,229.1151,228.9315,228.9702,8469.0
2023-05-23 13:35:00,237.04,237.29,237.04,237.29,2982.0,229.0088,229.2503,229.0088,229.2503,2982.0
2023-05-23 13:40:00,237.23,237.61,237.22,237.56,4947.0,229.1924,229.5595,229.1827,229.5112,4947.0
2023-05-23 13:45:00,237.62,237.82,237.59,237.59,4330.0,229.5692,229.7624,229.5402,229.5402,4330.0
2023-05-23 13:50:00,237.61,237.66,237.54,237.65,2100.0,229.5595,229.6078,229.4919,229.5981,2100.0
2023-05-23 13:55:00,237.62,237.66,237.48,237.54,4222.0,229.5692,229.6078,229.4339,229.4919,4222.0
2023-05-23 14:00:00,237.54,237.54,237.27,237.37,17185.0,229.4919,229.4919,229.231,229.3276,17185.0
2023-05-23 14:05:00,237.37,237.74,237.37,237.66,3728.0,229.3276,229.6851,229.3276,229.6078,3728.0
2023-05-23 14:10:00,237.62,237.67,237.51,237.62,5005.0,229.5692,229.6175,229.4629,229.5692,5005.0
2023-05-23 14:15:00,237.62,237.72,237.49,237.53,6390.0,229.5692,229.6658,229.4436,229.4822,6390.0
2023-05-23 14:20:00,237.59,237.59,237.04,237.04,11197.0,229.5402,229.5402,229.0088,229.0088,11197.0
2023-05-23 14:25:00,237.01,237.41,236.96,237.19,16996.0,228.9798,229.3663,228.9315,229.1537,16996.0
2023-05-23 14:30:00,237.13,237.29,237.07,237.18,4758.0,229.0958,229.2503,229.0378,229.1441,4758.0
2023-05-23 14:35:00,237.18,237.25,236.97,237.05,10769.0,229.1441,229.2117,228.9412,229.0185,10769.0
2023-05-23 14:40:00,237.11,237.11,236.85,236.96,12519.0,229.0764,229.0764,228.8252,228.9315,12519.0
2023-05-23 14:45:00,236.99,237.07,236.95,237.03,8066.0,228.9605,229.0378,228.9219,228.9991,8066.0
2023-05-23 14:50:00,237.05,237.06,236.92,236.99,6000.0,229.0185,229.0281,228.8929,228.9605,6000.0
2023-05-23 14:55:00,237.02,237.1,236.95,236.99,8083.0,228.9895,229.0668,228.9219,228.9605,8083.0
2023-05-23 15:00:00,236.99,237.01,236.88,236.93,11709.0,228.9605,228.9798,228.8542,228.9025,11709.0
2023-05-23 15:05:00,236.95,237.03,236.89,237.02,10336.0,228.9219,228.9991,228.8639,228.9895,10336.0
2023-05-23 15:10:00,237.03,237.12,236.98,237.11,4765.0,228.9991,229.0861,228.9508,229.0764,4765.0
2023-05-23 15:15:00,237.08,237.11,236.74,236.74,8244.0,229.0474,229.0764,228.719,228.719,8244.0
2023-05-23 15:20:00,236.75,236.77,236.28,236.29,8384.0,228.7286,228.748,228.2746,228.2842,8384.0
2023-05-23 15:25:00,236.26,236.31,236.07,236.07,10103.0,228.2552,228.3035,228.0717,228.0717,10103.0
2023-05-23 15:30:00,236.13,236.29,236.06,236.23,8538.0,228.1296,228.2842,228.062,228.2262,8538.0
2023-05-23 15:35:00,236.27,236.4,236.16,236.34,9139.0,228.2649,228.3905,228.1586,228.3325,9139.0
2023-05-23 15:40:00,236.37,236.38,236.17,236.33,9601.0,228.3615,228.3712,228.1683,228.3229,9601.0
2023-05-23 15:45:00,236.33,236.39,236.24,236.26,12917.0,228.3229,228.3808,228.2359,228.2552,12917.0
2023-05-23 15:50:00,236.26,236.29,235.97,236.06,26797.0,228.2552,228.2842,227.9751,228.062,26797.0
2023-05-23 15:55:00,236.08,236.2,235.8,235.91,100604.0,228.0813,228.1973,227.8108,227.9171,100604.0
2023-05-24 09:30:00,236.38,236.38,235.43,235.43,9697.0,228.3712,228.3712,227.4534,227.4534,9697.0
2023-05-24 09:35:00,235.34,235.87,235.1,235.49,3581.0,227.3664,227.8784,227.1345,227.5113,3581.0
2023-05-24 09:40:00,235.62,235.62,235.04,235.25,3143.0,227.6369,227.6369,227.0766,227.2795,3143.0
2023-05-24 09:45:00,235.36,235.8,235.36,235.72,4350.0,227.3857,227.8108,227.3857,227.7335,4350.0
2023-05-24 09:50:00,235.88,235.95,235.5,235.54,4540.0,227.8881,227.9557,227.521,227.5596,4540.0
2023-05-24 09:55:00,235.68,235.69,235.5,235.51,3724.0,227.6949,227.7045,227.521,227.5306,3724.0
2023-05-24 10:00:00,235.59,235.84,235.59,235.84,1301.0,227.6079,227.8495,227.6079,227.8495,1301.0
2023-05-24 10:05:00,235.82,235.96,235.67,235.67,7926.0,227.8301,227.9654,227.6852,227.6852,7926.0
2023-05-24 10:10:00,235.58,235.58,235.33,235.34,925.0,227.5983,227.5983,227.3567,227.3664,925.0
2023-05-24 10:15:00,235.28,235.33,235.13,235.13,2200.0,227.3084,227.3567,227.1635,227.1635,2200.0
2023-05-24 10:20:00,235.1,235.22,234.8,235.01,5390.0,227.1345,227.2505,226.8447,227.0476,5390.0
2023-05-24 10:25:00,235.01,235.22,234.96,235.21,2926.0,227.0476,227.2505,226.9993,227.2408,2926.0
2023-05-24 10:30:00,235.3,235.5,235.29,235.41,3813.0,227.3278,227.521,227.3181,227.434,3813.0
2023-05-24 10:35:00,235.37,235.43,234.99,235.11,12870.0,227.3954,227.4534,227.0283,227.1442,12870.0
2023-05-24 10:40:00,235.0,235.1,234.96,235.01,7632.0,227.0379,227.1345,226.9993,227.0476,7632.0
2023-05-24 10:45:00,235.0,235.49,234.97,235.48,5848.0,227.0379,227.5113,227.0089,227.5017,5848.0
2023-05-24 10:50:00,235.46,235.53,235.37,235.43,2400.0,227.4823,227.55,227.3954,227.4534,2400.0
2023-05-24 10:55:00,235.45,235.45,234.93,235.07,6000.0,227.4727,227.4727,226.9703,227.1056,6000.0
2023-05-24 11:00:00,235.14,235.3,235.14,235.3,3336.0,227.1732,227.3278,227.1732,227.3278,3336.0
2023-05-24 11:05:00,235.23,235.4,235.0,235.0,9730.0,227.2601,227.4244,227.0379,227.0379,9730.0
2023-05-24 11:10:00,235.13,235.14,234.98,235.1,3470.0,227.1635,227.1732,227.0186,227.1345,3470.0
2023-05-24 11:15:00,235.1,235.29,235.1,235.16,3069.0,227.1345,227.3181,227.1345,227.1925,3069.0
2023-05-24 11:20:00,235.2,235.23,234.96,235.05,10053.0,227.2311,227.2601,226.9993,227.0862,10053.0
2023-05-24 11:25:00,235.04,235.35,234.99,235.11,8365.0,227.0766,227.3761,227.0283,227.1442,8365.0
2023-05-24 11:30:00,235.04,235.13,235.0,235.03,2000.0,227.0766,227.1635,227.0379,227.0669,2000.0
2023-05-24 11:35:00,235.0,235.18,235.0,235.18,508.0,227.0379,227.2118,227.0379,227.2118,508.0
2023-05-24 11:40:00,235.12,235.21,234.82,234.99,11487.0,227.1539,227.2408,226.864,227.0283,11487.0
2023-05-24 11:45:00,235.07,235.19,234.98,235.05,2826.0,227.1056,227.2215,227.0186,227.0862,2826.0
2023-05-24 11:50:00,235.1,235.11,234.94,234.96,5669.0,227.1345,227.1442,226.98,226.9993,5669.0
2023-05-24 11:55:00,235.0,235.03,234.95,235.02,4347.0,227.0379,227.0669,226.9896,227.0572,4347.0
2023-05-24 12:00:00,234.98,235.16,234.95,235.16,1440.0,227.0186,227.1925,226.9896,227.1925,1440.0
2023-05-24 12:05:00,235.2,235.39,235.19,235.29,2452.0,227.2311,227.4147,227.2215,227.3181,2452.0
2023-05-24 12:10:00,235.25,235.27,235.06,235.25,5676.0,227.2795,227.2988,227.0959,227.2795,5676.0
2023-05-24 12:15:00,235.2,235.25,235.19,235.22,700.0,227.2311,227.2795,227.2215,227.2505,700.0
2023-05-24 12:20:00,235.27,235.3,235.01,235.01,3423.0,227.2988,227.3278,227.0476,227.0476,3423.0
2023-05-24 12:25:00,235.08,235.18,234.99,235.0,4195.0,227.1152,227.2118,227.0283,227.0379,4195.0
2023-05-24 12:30:00,235.0,235.14,234.97,235.14,4277.0,227.0379,227.1732,227.0089,227.1732,4277.0
2023-05-24 12:35:00,235.09,235.23,235.09,235.2,2810.0,227.1249,227.2601,227.1249,227.2311,2810.0
2023-05-24 12:40:00,235.21,235.43,235.14,235.15,3211.0,227.2408,227.4534,227.1732,227.1828,3211.0
2023-05-24 12:45:00,235.14,235.2,234.98,235.06,7372.0,227.1732,227.2311,227.0186,227.0959,7372.0
2023-05-24 12:50:00,235.01,235.15,234.91,235.13,13628.0,227.0476,227.1828,226.951,227.1635,13628.0
2023-05-24 12:55:00,235.12,235.12,234.99,235.02,6451.0,227.1539,227.1539,227.0283,227.0572,6451.0
2023-05-24 13:00:00,235.0,235.09,234.96,235.05,5199.0,227.0379,227.1249,226.9993,227.0862,5199.0
2023-05-24 13:05:00,235.05,235.12,234.95,235.02,24844.0,227.0862,227.1539,226.9896,227.0572,24844.0
2023-05-24 13:10:00,235.0,235.03,234.87,234.97,14829.0,227.0379,227.0669,226.9123,227.0089,14829.0
2023-05-24 13:15:00,235.0,235.09,234.92,235.05,2850.0,227.0379,227.1249,226.9606,227.0862,2850.0
2023-05-24 13:20:00,235.1,235.25,235.07,235.07,3412.0,227.1345,227.2795,227.1056,227.1056,3412.0
2023-05-24 13:25:00,235.08,235.14,234.97,235.05,5478.0,227.1152,227.1732,227.0089,227.0862,5478.0
2023-05-24 13:30:00,235.02,235.13,235.02,235.13,1267.0,227.0572,227.1635,227.0572,227.1635,1267.0
2023-05-24 13:35:00,235.11,235.2,235.07,235.16,4986.0,227.1442,227.2311,227.1056,227.1925,4986.0
2023-05-24 13:40:00,235.14,235.28,235.13,235.26,5336.0,227.1732,227.3084,227.1635,227.2891,5336.0
2023-05-24 13:45:00,235.25,235.25,235.06,235.06,3261.0,227.2795,227.2795,227.0959,227.0959,3261.0
2023-05-24 13:50:00,235.06,235.21,235.0,235.05,3078.0,227.0959,227.2408,227.0379,227.0862,3078.0
2023-05-24 13:55:00,235.12,235.13,235.04,235.06,2420.0,227.1539,227.1635,227.0766,227.0959,2420.0
2023-05-24 14:00:00,235.14,235.15,234.95,234.99,9300.0,227.1732,227.1828,226.9896,227.0283,9300.0
2023-05-24 14:05:00,235.02,235.06,234.98,235.0,6119.0,227.0572,227.0959,227.0186,227.0379,6119.0
2023-05-24 14:10:00,235.0,235.03,234.5,234.5,7993.0,227.0379,227.0669,226.5549,226.5549,7993.0
2023-05-24 14:15:00,234.4,234.49,234.25,234.33,3288.0,226.4583,226.5452,226.3133,226.3906,3288.0
2023-05-24 14:20:00,234.14,234.14,233.96,233.97,1481.0,226.2071,226.2071,226.0332,226.0428,1481.0
2023-05-24 14:25:00,233.87,233.87,233.47,233.47,6203.0,225.9462,225.9462,225.5598,225.5598,6203.0
2023-05-24 14:30:00,233.45,233.52,233.29,233.39,4756.0,225.5404,225.6081,225.3859,225.4825,4756.0
2023-05-24 14:35:00,233.41,233.84,233.4,233.79,4100.0,225.5018,225.9172,225.4921,225.8689,4100.0
2023-05-24 14:40:00,233.8,233.92,233.51,233.51,6655.0,225.8786,225.9945,225.5984,225.5984,6655.0
2023-05-24 14:45:00,233.56,233.59,233.35,233.37,10475.0,225.6467,225.6757,225.4438,225.4631,10475.0
2023-05-24 14:50:00,233.35,233.37,232.88,232.92,11688.0,225.4438,225.4631,224.9898,225.0284,11688.0
2023-05-24 14:55:00,232.89,233.0,232.81,232.98,4997.0,224.9994,225.1057,224.9221,225.0864,4997.0
2023-05-24 15:00:00,232.99,233.02,232.93,233.01,10525.0,225.096,225.125,225.0381,225.1153,10525.0
2023-05-24 15:05:00,233.02,233.26,232.91,233.01,14222.0,225.125,225.3569,225.0187,225.1153,14222.0
2023-05-24 15:10:00,232.97,233.08,232.84,233.02,10781.0,225.0767,225.183,224.9511,225.125,10781.0
2023-05-24 15:15:00,233.04,233.46,233.02,233.46,16921.0,225.1443,225.5501,225.125,225.5501,16921.0
2023-05-24 15:20:00,233.45,233.73,233.42,233.63,10453.0,225.5404,225.811,225.5115,225.7143,10453.0
2023-05-24 15:25:00,233.63,233.86,233.62,233.74,5411.0,225.7143,225.9365,225.7047,225.8206,5411.0
2023-05-24 15:30:00,233.71,234.14,233.69,233.7,9555.0,225.7916,226.2071,225.7723,225.782,9555.0
2023-05-24 15:35:00,233.68,233.68,233.23,233.45,11791.0,225.7626,225.7626,225.3279,225.5404,11791.0
2023-05-24 15:40:00,233.47,233.47,233.02,233.04,13150.0,225.5598,225.5598,225.125,225.1443,13150.0
2023-05-24 15:45:00,233.02,233.12,232.9,233.09,15795.0,225.125,225.2216,225.0091,225.1926,15795.0
2023-05-24 15:50:00,233.07,233.07,232.37,232.37,35907.0,225.1733,225.1733,224.497,224.497,35907.0
2023-05-24 15:55:00,232.37,232.58,232.19,232.3,67371.0,224.497,224.6999,224.3231,224.4294,67371.0
2023-05-25 09:30:00,231.33,231.39,229.84,229.84,9505.0,223.4923,223.5502,222.0527,222.0527,9505.0
2023-05-25 09:35:00,229.85,229.85,228.45,228.87,3076.0,222.0624,222.0624,220.7098,221.1156,3076.0
2023-05-25 09:40:00,229.1,229.83,229.01,229.52,17290.0,221.3378,222.0431,221.2509,221.7436,17290.0
2023-05-25 09:45:00,229.6,230.33,229.52,229.66,10748.0,221.8209,222.5261,221.7436,221.8788,10748.0
2023-05-25 09:50:00,229.69,230.0,229.61,229.75,12622.0,221.9078,222.2073,221.8305,221.9658,12622.0
2023-05-25 09:55:00,229.7,230.14,229.7,229.99,13099.0,221.9175,222.3426,221.9175,222.1977,13099.0
2023-05-25 10:00:00,230.18,230.36,230.13,230.13,2818.0,222.3812,222.5551,222.3329,222.3329,2818.0
2023-05-25 10:05:00,230.23,230.23,229.49,229.49,8484.0,222.4295,222.4295,221.7146,221.7146,8484.0
2023-05-25 10:10:00,229.49,229.88,229.33,229.88,6483.0,221.7146,222.0914,221.56,222.0914,6483.0
2023-05-25 10:15:00,229.95,230.39,229.88,230.07,3610.0,222.159,222.5841,222.0914,222.275,3610.0
2023-05-25 10:20:00,230.04,230.07,229.79,230.06,4676.0,222.246,222.275,222.0044,222.2653,4676.0
2023-05-25 10:25:00,230.04,230.22,230.01,230.1,2414.0,222.246,222.4199,222.217,222.3039,2414.0
2023-05-25 10:30:00,230.1,230.24,229.98,230.24,11483.0,222.3039,222.4392,222.188,222.4392,11483.0
2023-05-25 10:35:00,230.24,230.42,230.18,230.38,2572.0,222.4392,222.6131,222.3812,222.5745,2572.0
2023-05-25 10:40:00,230.51,230.91,230.51,230.9,2229.0,222.7,223.0865,222.7,223.0768,2229.0
2023-05-25 10:45:00,230.9,231.1,230.61,230.67,3698.0,223.0768,223.2701,222.7967,222.8546,3698.0
2023-05-25 10:50:00,230.73,230.75,230.69,230.71,950.0,222.9126,222.9319,222.874,222.8933,950.0
2023-05-25 10:55:00,230.75,230.84,230.68,230.78,3851.0,222.9319,223.0189,222.8643,222.9609,3851.0
2023-05-25 11:00:00,230.84,230.98,230.75,230.87,3694.0,223.0189,223.1541,222.9319,223.0479,3694.0
2023-05-25 11:05:00,230.94,231.17,230.83,231.17,2150.0,223.1155,223.3377,223.0092,223.3377,2150.0
2023-05-25 11:10:00,231.17,231.17,230.91,230.91,5734.0,223.3377,223.3377,223.0865,223.0865,5734.0
2023-05-25 11:15:00,230.8,230.91,230.19,230.34,3633.0,222.9802,223.0865,222.3909,222.5358,3633.0
2023-05-25 11:20:00,230.29,230.53,230.29,230.46,1235.0,222.4875,222.7194,222.4875,222.6517,1235.0
2023-05-25 11:25:00,230.47,230.52,230.33,230.52,2138.0,222.6614,222.7097,222.5261,222.7097,2138.0
2023-05-25 11:30:00,230.52,230.52,230.28,230.39,4167.0,222.7097,222.7097,222.4778,222.5841,4167.0
2023-05-25 11:35:00,230.39,230.56,230.39,230.5,7324.0,222.5841,222.7484,222.5841,222.6904,7324.0
2023-05-25 11:40:00,230.44,230.46,230.14,230.24,2985.0,222.6324,222.6517,222.3426,222.4392,2985.0
2023-05-25 11:45:00,230.26,230.31,229.89,230.17,7696.0,222.4585,222.5068,222.1011,222.3716,7696.0
2023-05-25 11:50:00,230.08,230.47,230.08,230.25,2300.0,222.2846,222.6614,222.2846,222.4489,2300.0
2023-05-25 11:55:00,230.24,230.24,230.06,230.18,1200.0,222.4392,222.4392,222.2653,222.3812,1200.0
2023-05-25 12:00:00,230.27,230.52,230.27,230.4,3553.0,222.4682,222.7097,222.4682,222.5938,3553.0
2023-05-25 12:05:00,230.41,230.59,230.3,230.59,2628.0,222.6034,222.7773,222.4972,222.7773,2628.0
2023-05-25 12:10:00,230.59,230.82,230.55,230.82,3878.0,222.7773,222.9995,222.7387,222.9995,3878.0
2023-05-25 12:15:00,230.89,230.89,230.74,230.75,1922.0,223.0672,223.0672,222.9223,222.9319,1922.0
2023-05-25 12:20:00,230.75,230.87,230.64,230.65,5065.0,222.9319,223.0479,222.8256,222.8353,5065.0
2023-05-25 12:25:00,230.65,230.65,230.42,230.43,1232.0,222.8353,222.8353,222.6131,222.6228,1232.0
2023-05-25 12:30:00,230.46,230.57,230.19,230.19,4993.0,222.6517,222.758,222.3909,222.3909,4993.0
2023-05-25 12:35:00,230.31,230.39,230.21,230.21,937.0,222.5068,222.5841,222.4102,222.4102,937.0
2023-05-25 12:40:00,230.37,230.48,230.33,230.43,1594.0,222.5648,222.6711,222.5261,222.6228,1594.0
2023-05-25 12:45:00,230.41,230.45,230.28,230.36,2300.0,222.6034,222.6421,222.4778,222.5551,2300.0
2023-05-25 12:50:00,230.23,230.23,230.14,230.15,1200.0,222.4295,222.4295,222.3426,222.3522,1200.0
2023-05-25 12:55:00,230.11,230.16,229.93,229.93,7336.0,222.3136,222.3619,222.1397,222.1397,7336.0
2023-05-25 13:00:00,229.91,229.98,229.71,229.98,3713.0,222.1204,222.188,221.9272,222.188,3713.0
2023-05-25 13:05:00,230.02,230.34,230.0,230.26,2001.0,222.2267,222.5358,222.2073,222.4585,2001.0
2023-05-25 13:10:00,230.34,230.35,230.32,230.35,523.0,222.5358,222.5455,222.5165,222.5455,523.0
2023-05-25 13:15:00,230.47,230.58,230.42,230.43,7493.0,222.6614,222.7677,222.6131,222.6228,7493.0
2023-05-25 13:20:00,230.45,230.46,230.41,230.46,654.0,222.6421,222.6517,222.6034,222.6517,654.0
2023-05-25 13:25:00,230.51,230.82,230.46,230.75,3265.0,222.7,222.9995,222.6517,222.9319,3265.0
2023-05-25 13:30:00,230.83,231.01,230.83,230.93,1574.0,223.0092,223.1831,223.0092,223.1058,1574.0
2023-05-25 13:35:00,230.97,231.32,230.93,231.32,5549.0,223.1445,223.4826,223.1058,223.4826,5549.0
2023-05-25 13:40:00,231.32,231.67,231.25,231.67,10062.0,223.4826,223.8207,223.415,223.8207,10062.0
2023-05-25 13:45:00,231.71,231.84,231.58,231.72,3005.0,223.8594,223.985,223.7338,223.8691,3005.0
2023-05-25 13:50:00,231.64,231.77,231.64,231.65,1620.0,223.7918,223.9174,223.7918,223.8014,1620.0
2023-05-25 13:55:00,231.62,231.91,231.62,231.91,2082.0,223.7724,224.0526,223.7724,224.0526,2082.0
2023-05-25 14:00:00,232.0,232.38,232.0,232.11,3113.0,224.1396,224.5067,224.1396,224.2458,3113.0
2023-05-25 14:05:00,232.14,232.44,232.05,232.18,57914.0,224.2748,224.5647,224.1879,224.3135,57914.0
2023-05-25 14:10:00,232.22,232.4,231.97,232.4,29440.0,224.3521,224.526,224.1106,224.526,29440.0
2023-05-25 14:15:00,232.35,232.75,232.35,232.68,18038.0,224.4777,224.8642,224.4777,224.7965,18038.0
2023-05-25 14:20:00,232.64,232.68,232.27,232.55,12982.0,224.7579,224.7965,224.4004,224.6709,12982.0
2023-05-25 14:25:00,232.58,232.58,232.28,232.49,4416.0,224.6999,224.6999,224.4101,224.613,4416.0
2023-05-25 14:30:00,232.46,232.6,232.04,232.18,14671.0,224.584,224.7192,224.1782,224.3135,14671.0
2023-05-25 14:35:00,232.09,232.33,231.98,232.21,4560.0,224.2265,224.4584,224.1202,224.3425,4560.0
2023-05-25 14:40:00,232.21,232.48,232.21,232.4,3332.0,224.3425,224.6033,224.3425,224.526,3332.0
2023-05-25 14:45:00,232.39,232.64,232.39,232.46,7207.0,224.5164,224.7579,224.5164,224.584,7207.0
2023-05-25 14:50:00,232.49,232.55,232.42,232.46,5012.0,224.613,224.6709,224.5453,224.584,5012.0
2023-05-25 14:55:00,232.44,232.49,232.28,232.39,6279.0,224.5647,224.613,224.4101,224.5164,6279.0
2023-05-25 15:00:00,232.39,232.45,232.11,232.28,7640.0,224.5164,224.5743,224.2458,224.4101,7640.0
2023-05-25 15:05:00,232.26,232.47,232.26,232.43,5078.0,224.3908,224.5936,224.3908,224.555,5078.0
2023-05-25 15:10:00,232.43,232.52,232.31,232.36,12716.0,224.555,224.6419,224.4391,224.4874,12716.0
2023-05-25 15:15:00,232.42,232.44,232.24,232.34,7415.0,224.5453,224.5647,224.3714,224.468,7415.0
2023-05-25 15:20:00,232.34,232.53,232.31,232.47,8660.0,224.468,224.6516,224.4391,224.5936,8660.0
2023-05-25 15:25:00,232.49,232.78,232.29,232.72,10953.0,224.613,224.8931,224.4197,224.8352,10953.0
2023-05-25 15:30:00,232.72,232.93,232.51,232.53,11858.0,224.8352,225.0381,224.6323,224.6516,11858.0
2023-05-25 15:35:00,232.62,232.77,232.54,232.74,9175.0,224.7386,224.8835,224.6613,224.8545,9175.0
2023-05-25 15:40:00,232.7,233.0,232.7,232.84,17470.0,224.8158,225.1057,224.8158,224.9511,17470.0
2023-05-25 15:45:00,232.84,233.08,232.74,232.79,19755.0,224.9511,225.183,224.8545,224.9028,19755.0
2023-05-25 15:50:00,232.7,232.79,232.21,232.25,24670.0,224.8158,224.9028,224.3425,224.3811,24670.0
2023-05-25 15:55:00,232.24,232.27,232.0,232.15,41979.0,224.3714,224.4004,224.1396,224.2845,41979.0
2023-05-26 09:30:00,232.52,232.6,231.9,232.25,6386.0,224.6419,224.7192,224.043,224.3811,6386.0
2023-05-26 09:35:00,232.14,233.23,231.98,233.23,3079.0,224.2748,225.3279,224.1202,225.3279,3079.0
2023-05-26 09:40:00,233.22,233.58,233.15,233.42,4918.0,225.3182,225.666,225.2506,225.5115,4918.0
2023-05-26 09:45:00,233.38,233.38,233.15,233.16,506.0,225.4728,225.4728,225.2506,225.2603,506.0
2023-05-26 09:50:00,233.07,233.07,232.89,233.07,2603.0,225.1733,225.1733,224.9994,225.1733,2603.0
2023-05-26 09:55:00,233.03,233.26,232.9,233.07,2276.0,225.1347,225.3569,225.0091,225.1733,2276.0
2023-05-26 10:00:00,233.27,233.27,232.88,232.9,2294.0,225.3665,225.3665,224.9898,225.0091,2294.0
2023-05-26 10:05:00,233.03,233.7,233.02,233.66,4472.0,225.1347,225.782,225.125,225.7433,4472.0
2023-05-26 10:10:00,233.69,233.92,233.49,233.71,6406.0,225.7723,225.9945,225.5791,225.7916,6406.0
2023-05-26 10:15:00,233.81,233.91,233.71,233.85,3128.0,225.8882,225.9849,225.7916,225.9269,3128.0
2023-05-26 10:20:00,233.85,234.06,233.79,233.82,7518.0,225.9269,226.1298,225.8689,225.8979,7518.0
2023-05-26 10:25:00,233.93,234.15,233.88,234.07,3166.0,226.0042,226.2167,225.9559,226.1394,3166.0
2023-05-26 10:30:00,234.08,234.28,233.99,233.99,4000.0,226.1491,226.3423,226.0621,226.0621,4000.0
2023-05-26 10:35:00,233.95,234.07,233.91,233.94,6478.0,226.0235,226.1394,225.9849,226.0138,6478.0
2023-05-26 10:40:00,234.0,234.23,233.85,233.88,5316.0,226.0718,226.294,225.9269,225.9559,5316.0
2023-05-26 10:45:00,233.86,234.15,233.75,234.06,13380.0,225.9365,226.2167,225.8303,226.1298,13380.0
2023-05-26 10:50:00,234.04,234.16,233.83,233.87,13894.0,226.1104,226.2264,225.9076,225.9462,13894.0
2023-05-26 10:55:00,233.93,234.15,233.86,233.96,4190.0,226.0042,226.2167,225.9365,226.0332,4190.0
2023-05-26 11:00:00,234.01,234.05,233.44,233.45,6525.0,226.0815,226.1201,225.5308,225.5404,6525.0
2023-05-26 11:05:00,233.31,233.39,233.15,233.3,2759.0,225.4052,225.4825,225.2506,225.3955,2759.0
2023-05-26 11:10:00,233.3,233.31,233.07,233.08,4177.0,225.3955,225.4052,225.1733,225.183,4177.0
2023-05-26 11:15:00,233.06,233.25,233.0,233.0,2190.0,225.1637,225.3472,225.1057,225.1057,2190.0
2023-05-26 11:20:00,233.04,233.04,232.75,232.91,1900.0,225.1443,225.1443,224.8642,225.0187,1900.0
2023-05-26 11:25:00,232.85,233.2,232.83,233.07,7900.0,224.9608,225.2989,224.9414,225.1733,7900.0
2023-05-26 11:30:00,233.16,233.41,233.1,233.38,6909.0,225.2603,225.5018,225.2023,225.4728,6909.0
2023-05-26 11:35:00,233.39,233.71,233.39,233.71,7181.0,225.4825,225.7916,225.4825,225.7916,7181.0
2023-05-26 11:40:00,233.74,233.92,233.68,233.7,8430.0,225.8206,225.9945,225.7626,225.782,8430.0
2023-05-26 11:45:00,233.8,233.92,233.65,233.91,3592.0,225.8786,225.9945,225.7337,225.9849,3592.0
2023-05-26 11:50:00,233.86,233.86,233.73,233.77,2872.0,225.9365,225.9365,225.811,225.8496,2872.0
2023-05-26 11:55:00,233.75,233.89,233.73,233.85,3269.0,225.8303,225.9655,225.811,225.9269,3269.0
2023-05-26 12:00:00,233.83,233.87,233.74,233.82,1316.0,225.9076,225.9462,225.8206,225.8979,1316.0
2023-05-26 12:05:00,233.82,233.92,233.79,233.83,3007.0,225.8979,225.9945,225.8689,225.9076,3007.0
2023-05-26 12:10:00,233.87,233.87,233.7,233.72,2861.0,225.9462,225.9462,225.782,225.8013,2861.0
2023-05-26 12:15:00,233.76,233.82,233.69,233.76,2747.0,225.8399,225.8979,225.7723,225.8399,2747.0
2023-05-26 12:20:00,233.8,233.92,233.75,233.78,4527.0,225.8786,225.9945,225.8303,225.8593,4527.0
2023-05-26 12:25:00,233.75,233.85,233.7,233.71,2690.0,225.8303,225.9269,225.782,225.7916,2690.0
2023-05-26 12:30:00,233.79,233.79,233.44,233.44,10348.0,225.8689,225.8689,225.5308,225.5308,10348.0
2023-05-26 12:35:00,233.46,233.57,233.44,233.53,2600.0,225.5501,225.6564,225.5308,225.6177,2600.0
2023-05-26 12:40:00,233.37,233.37,233.32,233.32,1816.0,225.4631,225.4631,225.4148,225.4148,1816.0
2023-05-26 12:45:00,233.31,233.34,233.08,233.17,4806.0,225.4052,225.4342,225.183,225.2699,4806.0
2023-05-26 12:50:00,233.14,233.14,232.97,232.99,2285.0,225.2409,225.2409,225.0767,225.096,2285.0
2023-05-26 12:55:00,232.92,232.92,232.52,232.52,4012.0,225.0284,225.0284,224.6419,224.6419,4012.0
2023-05-26 13:00:00,232.49,232.67,232.43,232.45,2134.0,224.613,224.7869,224.555,224.5743,2134.0
2023-05-26 13:05:00,232.36,232.43,232.31,232.31,615.0,224.4874,224.555,224.4391,224.4391,615.0
2023-05-26 13:10:00,232.32,232.34,231.98,231.98,2359.0,224.4487,224.468,224.1202,224.1202,2359.0
2023-05-26 13:15:00,232.01,232.12,231.82,232.01,3909.0,224.1492,224.2555,223.9657,224.1492,3909.0
2023-05-26 13:20:00,232.02,232.02,231.87,231.92,3631.0,224.1589,224.1589,224.014,224.0623,3631.0
2023-05-26 13:25:00,231.87,232.02,231.77,231.97,2971.0,224.014,224.1589,223.9174,224.1106,2971.0
2023-05-26 13:30:00,232.01,232.14,231.94,232.11,5946.0,224.1492,224.2748,224.0816,224.2458,5946.0
2023-05-26 13:35:00,232.11,232.12,231.91,231.93,1871.0,224.2458,224.2555,224.0526,224.0719,1871.0
2023-05-26 13:40:00,231.95,232.04,231.9,231.98,2860.0,224.0913,224.1782,224.043,224.1202,2860.0
2023-05-26 13:45:00,231.98,232.02,231.89,231.99,2367.0,224.1202,224.1589,224.0333,224.1299,2367.0
2023-05-26 13:50:00,232.03,232.23,231.99,232.11,4622.0,224.1685,224.3618,224.1299,224.2458,4622.0
2023-05-26 13:55:00,232.15,232.7,232.15,232.66,3283.0,224.2845,224.8158,224.2845,224.7772,3283.0
2023-05-26 14:00:00,232.63,232.9,232.63,232.85,6555.0,224.7482,225.0091,224.7482,224.9608,6555.0
2023-05-26 14:05:00,232.87,232.88,232.6,232.73,2529.0,224.9801,224.9898,224.7192,224.8448,2529.0
2023-05-26 14:10:00,232.83,232.98,232.79,232.79,2511.0,224.9414,225.0864,224.9028,224.9028,2511.0
2023-05-26 14:15:00,232.77,232.95,232.67,232.95,3144.0,224.8835,225.0574,224.7869,225.0574,3144.0
2023-05-26 14:20:00,232.9,233.04,232.89,232.97,3822.0,225.0091,225.1443,224.9994,225.0767,3822.0
2023-05-26 14:25:00,232.98,233.18,232.98,233.12,4534.0,225.0864,225.2796,225.0864,225.2216,4534.0
2023-05-26 14:30:00,233.14,233.49,233.13,233.49,26831.0,225.2409,225.5791,225.2313,225.5791,26831.0
2023-05-26 14:35:00,233.49,233.71,233.49,233.66,3303.0,225.5791,225.7916,225.5791,225.7433,3303.0
2023-05-26 14:40:00,233.72,233.84,233.65,233.78,3322.0,225.8013,225.9172,225.7337,225.8593,3322.0
2023-05-26 14:45:00,233.81,233.82,233.64,233.64,5097.0,225.8882,225.8979,225.724,225.724,5097.0
2023-05-26 14:50:00,233.64,233.64,233.43,233.45,2543.0,225.724,225.724,225.5211,225.5404,2543.0
2023-05-26 14:55:00,233.41,233.41,233.2,233.26,3586.0,225.5018,225.5018,225.2989,225.3569,3586.0
2023-05-26 15:00:00,233.33,233.77,233.33,233.7,5307.0,225.4245,225.8496,225.4245,225.782,5307.0
2023-05-26 15:05:00,233.7,233.76,233.57,233.59,10114.0,225.782,225.8399,225.6564,225.6757,10114.0
2023-05-26 15:10:00,233.65,233.81,233.4,233.41,6416.0,225.7337,225.8882,225.4921,225.5018,6416.0
2023-05-26 15:15:00,233.46,233.63,233.46,233.52,4832.0,225.5501,225.7143,225.5501,225.6081,4832.0
2023-05-26 15:20:00,233.46,233.48,233.33,233.38,2346.0,225.5501,225.5694,225.4245,225.4728,2346.0
2023-05-26 15:25:00,233.4,233.4,233.1,233.19,6661.0,225.4921,225.4921,225.2023,225.2892,6661.0
2023-05-26 15:30:00,233.12,233.24,233.08,233.13,4752.0,225.2216,225.3376,225.183,225.2313,4752.0
2023-05-26 15:35:00,233.1,233.25,233.0,233.25,4751.0,225.2023,225.3472,225.1057,225.3472,4751.0
2023-05-26 15:40:00,233.25,233.55,233.24,233.54,6396.0,225.3472,225.637,225.3376,225.6274,6396.0
2023-05-26 15:45:00,233.54,233.71,233.52,233.68,9113.0,225.6274,225.7916,225.6081,225.7626,9113.0
2023-05-26 15:50:00,233.62,233.63,233.06,233.16,19163.0,225.7047,225.7143,225.1637,225.2603,19163.0
2023-05-26 15:55:00,233.13,233.32,232.87,232.91,58789.0,225.2313,225.4148,224.9801,225.0187,58789.0
2023-05-30 09:30:00,236.91,237.81,236.69,237.04,31324.0,228.8832,229.7527,228.6707,229.0088,31324.0
2023-05-30 09:35:00,237.35,238.55,236.84,237.0,8712.0,229.3083,230.4676,228.8156,228.9702,8712.0
2023-05-30 09:40:00,237.0,237.55,236.09,236.91,18712.0,228.9702,229.5015,228.091,228.8832,18712.0
2023-05-30 09:45:00,236.75,237.93,236.55,237.81,25345.0,228.7286,229.8687,228.5354,229.7527,25345.0
2023-05-30 09:50:00,238.0,238.15,236.81,236.95,23227.0,229.9363,230.0812,228.7866,228.9219,23227.0
2023-05-30 09:55:00,237.13,237.45,236.5,236.67,3876.0,229.0958,229.4049,228.4871,228.6513,3876.0
2023-05-30 10:00:00,236.49,236.76,236.23,236.34,8169.0,228.4774,228.7383,228.2262,228.3325,8169.0
2023-05-30 10:05:00,236.26,236.88,236.06,236.88,7445.0,228.2552,228.8542,228.062,228.8542,7445.0
2023-05-30 10:10:00,236.88,236.89,236.42,236.63,6710.0,228.8542,228.8639,228.4098,228.6127,6710.0
2023-05-30 10:15:00,236.67,237.31,236.6,237.16,8800.0,228.6513,229.2697,228.5837,229.1247,8800.0
2023-05-30 10:20:00,237.24,237.24,236.57,236.59,4722.0,229.202,229.202,228.5547,228.5741,4722.0
2023-05-30 10:25:00,236.67,236.75,236.12,236.43,8995.0,228.6513,228.7286,228.12,228.4195,8995.0
2023-05-30 10:30:00,236.45,236.45,236.08,236.09,4420.0,228.4388,228.4388,228.0813,228.091,4420.0
2023-05-30 10:35:00,236.18,236.18,235.68,235.99,3568.0,228.1779,228.1779,227.6949,227.9944,3568.0
2023-05-30 10:40:00,235.98,236.47,235.84,236.05,10880.0,227.9847,228.4581,227.8495,228.0523,10880.0
2023-05-30 10:45:00,235.96,236.05,235.69,235.97,3334.0,227.9654,228.0523,227.7045,227.9751,3334.0
2023-05-30 10:50:00,235.96,236.23,235.93,236.15,3408.0,227.9654,228.2262,227.9364,228.149,3408.0
2023-05-30 10:55:00,236.23,236.36,236.13,236.3,2169.0,228.2262,228.3518,228.1296,228.2939,2169.0
2023-05-30 11:00:00,236.14,236.45,236.14,236.32,2913.0,228.1393,228.4388,228.1393,228.3132,2913.0
2023-05-30 11:05:00,236.32,236.32,236.01,236.06,2365.0,228.3132,228.3132,228.0137,228.062,2365.0
2023-05-30 11:10:00,236.06,236.15,235.99,235.99,4162.0,228.062,228.149,227.9944,227.9944,4162.0
2023-05-30 11:15:00,235.92,235.92,235.62,235.72,4968.0,227.9268,227.9268,227.6369,227.7335,4968.0
2023-05-30 11:20:00,235.68,235.71,235.42,235.7,4668.0,227.6949,227.7239,227.4437,227.7142,4668.0
2023-05-30 11:25:00,235.71,236.48,235.68,236.48,7611.0,227.7239,228.4678,227.6949,228.4678,7611.0
2023-05-30 11:30:00,236.5,236.5,236.15,236.21,2752.0,228.4871,228.4871,228.149,228.2069,2752.0
2023-05-30 11:35:00,236.16,236.43,236.16,236.38,2199.0,228.1586,228.4195,228.1586,228.3712,2199.0
2023-05-30 11:40:00,236.44,236.9,236.43,236.85,4424.0,228.4291,228.8735,228.4195,228.8252,4424.0
2023-05-30 11:45:00,236.76,236.86,236.71,236.81,3165.0,228.7383,228.8349,228.69,228.7866,3165.0
2023-05-30 11:50:00,236.77,236.95,236.63,236.92,3377.0,228.748,228.9219,228.6127,228.8929,3377.0
2023-05-30 11:55:00,236.92,237.05,236.91,237.0,2456.0,228.8929,229.0185,228.8832,228.9702,2456.0
2023-05-30 12:00:00,236.96,237.07,236.79,237.01,15335.0,228.9315,229.0378,228.7673,228.9798,15335.0
2023-05-30 12:05:00,237.01,237.01,236.44,236.44,12155.0,228.9798,228.9798,228.4291,228.4291,12155.0
2023-05-30 12:10:00,236.49,236.51,236.0,236.0,9308.0,228.4774,228.4968,228.004,228.004,9308.0
2023-05-30 12:15:00,236.0,236.39,235.98,236.39,7065.0,228.004,228.3808,227.9847,228.3808,7065.0
2023-05-30 12:20:00,236.43,236.43,236.0,236.22,10463.0,228.4195,228.4195,228.004,228.2166,10463.0
2023-05-30 12:25:00,236.22,236.34,235.98,236.3,41563.0,228.2166,228.3325,227.9847,228.2939,41563.0
2023-05-30 12:30:00,236.26,236.73,236.26,236.73,3122.0,228.2552,228.7093,228.2552,228.7093,3122.0
2023-05-30 12:35:00,236.74,236.93,236.7,236.85,5095.0,228.719,228.9025,228.6803,228.8252,5095.0
2023-05-30 12:40:00,236.84,237.04,236.78,237.01,6705.0,228.8156,229.0088,228.7576,228.9798,6705.0
2023-05-30 12:45:00,237.0,237.15,236.94,237.13,4074.0,228.9702,229.1151,228.9122,229.0958,4074.0
2023-05-30 12:50:00,237.13,237.49,237.09,237.34,4911.0,229.0958,229.4436,229.0571,229.2986,4911.0
2023-05-30 12:55:00,237.34,237.52,237.28,237.33,3881.0,229.2986,229.4725,229.2407,229.289,3881.0
2023-05-30 13:00:00,237.34,237.39,237.1,237.17,3837.0,229.2986,229.3469,229.0668,229.1344,3837.0
2023-05-30 13:05:00,237.22,237.23,237.13,237.13,4768.0,229.1827,229.1924,229.0958,229.0958,4768.0
2023-05-30 13:10:00,237.12,237.2,237.03,237.08,3232.0,229.0861,229.1634,228.9991,229.0474,3232.0
2023-05-30 13:15:00,237.0,237.16,236.97,237.12,4359.0,228.9702,229.1247,228.9412,229.0861,4359.0
2023-05-30 13:20:00,237.13,237.19,237.08,237.08,2879.0,229.0958,229.1537,229.0474,229.0474,2879.0
2023-05-30 13:25:00,237.04,237.09,236.88,236.96,7496.0,229.0088,229.0571,228.8542,228.9315,7496.0
2023-05-30 13:30:00,236.96,237.22,236.92,237.19,4718.0,228.9315,229.1827,228.8929,229.1537,4718.0
2023-05-30 13:35:00,237.19,237.56,237.19,237.28,8173.0,229.1537,229.5112,229.1537,229.2407,8173.0
2023-05-30 13:40:00,237.27,237.31,237.13,237.24,7251.0,229.231,229.2697,229.0958,229.202,7251.0
2023-05-30 13:45:00,237.28,237.28,237.08,237.22,4329.0,229.2407,229.2407,229.0474,229.1827,4329.0
2023-05-30 13:50:00,237.22,237.22,237.03,237.05,3873.0,229.1827,229.1827,228.9991,229.0185,3873.0
2023-05-30 13:55:00,237.06,237.09,236.96,237.08,8059.0,229.0281,229.0571,228.9315,229.0474,8059.0
2023-05-30 14:00:00,237.08,237.14,236.99,237.03,11330.0,229.0474,229.1054,228.9605,228.9991,11330.0
2023-05-30 14:05:00,237.02,237.1,236.91,236.99,5735.0,228.9895,229.0668,228.8832,228.9605,5735.0
2023-05-30 14:10:00,236.96,237.16,236.95,237.07,5517.0,228.9315,229.1247,228.9219,229.0378,5517.0
2023-05-30 14:15:00,237.06,237.1,236.98,237.09,11502.0,229.0281,229.0668,228.9508,229.0571,11502.0
2023-05-30 14:20:00,237.04,237.11,236.99,237.02,6701.0,229.0088,229.0764,228.9605,228.9895,6701.0
2023-05-30 14:25:00,237.02,237.07,236.98,237.01,6933.0,228.9895,229.0378,228.9508,228.9798,6933.0
2023-05-30 14:30:00,237.03,237.1,237.0,237.02,5251.0,228.9991,229.0668,228.9702,228.9895,5251.0
2023-05-30 14:35:00,237.01,237.1,236.83,236.99,13105.0,228.9798,229.0668,228.8059,228.9605,13105.0
2023-05-30 14:40:00,236.99,237.03,236.91,236.96,9562.0,228.9605,228.9991,228.8832,228.9315,9562.0
2023-05-30 14:45:00,237.02,237.04,236.91,236.94,15909.0,228.9895,229.0088,228.8832,228.9122,15909.0
2023-05-30 14:50:00,236.94,236.94,236.25,236.38,21668.0,228.9122,228.9122,228.2456,228.3712,21668.0
2023-05-30 14:55:00,236.39,236.45,236.13,236.18,16906.0,228.3808,228.4388,228.1296,228.1779,16906.0
2023-05-30 15:00:00,236.16,236.29,236.12,236.25,8167.0,228.1586,228.2842,228.12,228.2456,8167.0
2023-05-30 15:05:00,236.25,236.32,236.12,236.22,17880.0,228.2456,228.3132,228.12,228.2166,17880.0
2023-05-30 15:10:00,236.19,236.29,236.17,236.29,9701.0,228.1876,228.2842,228.1683,228.2842,9701.0
2023-05-30 15:15:00,236.3,236.54,236.18,236.48,12204.0,228.2939,228.5257,228.1779,228.4678,12204.0
2023-05-30 15:20:00,236.48,236.55,236.33,236.36,21044.0,228.4678,228.5354,228.3229,228.3518,21044.0
2023-05-30 15:25:00,236.37,236.5,236.37,236.42,34780.0,228.3615,228.4871,228.3615,228.4098,34780.0
2023-05-30 15:30:00,236.44,236.51,236.3,236.4,18919.0,228.4291,228.4968,228.2939,228.3905,18919.0
2023-05-30 15:35:00,236.37,236.37,236.13,236.29,23150.0,228.3615,228.3615,228.1296,228.2842,23150.0
2023-05-30 15:40:00,236.25,236.41,236.19,236.39,15600.0,228.2456,228.4001,228.1876,228.3808,15600.0
2023-05-30 15:45:00,236.39,236.85,236.39,236.81,21999.0,228.3808,228.8252,228.3808,228.7866,21999.0
2023-05-30 15:50:00,236.8,236.99,236.6,236.79,42253.0,228.7769,228.9605,228.5837,228.7673,42253.0
2023-05-30 15:55:00,236.78,237.16,236.65,237.07,95566.0,228.7576,229.1247,228.632,229.0378,95566.0
2023-05-31 09:30:00,237.5,238.74,237.41,237.98,19750.0,229.4532,230.6512,229.3663,229.917,19750.0
2023-05-31 09:35:00,237.81,238.14,237.69,237.73,7822.0,229.7527,230.0715,229.6368,229.6754,7822.0
2023-05-31 09:40:00,237.73,238.38,237.29,238.38,6176.0,229.6754,230.3034,229.2503,230.3034,6176.0
2023-05-31 09:45:00,238.15,238.35,237.37,237.38,7063.0,230.0812,230.2744,229.3276,229.3373,7063.0
2023-05-31 09:50:00,237.56,237.89,237.46,237.89,4553.0,229.5112,229.83,229.4146,229.83,4553.0
2023-05-31 09:55:00,237.89,238.03,237.79,237.97,11233.0,229.83,229.9653,229.7334,229.9073,11233.0
2023-05-31 10:00:00,237.97,238.33,237.69,238.21,10022.0,229.9073,230.2551,229.6368,230.1392,10022.0
2023-05-31 10:05:00,238.16,238.78,238.16,238.76,5283.0,230.0909,230.6899,230.0909,230.6705,5283.0
2023-05-31 10:10:00,238.78,239.12,238.64,238.8,17042.0,230.6899,231.0183,230.5546,230.7092,17042.0
2023-05-31 10:15:00,238.85,239.35,238.85,239.06,4208.0,230.7575,231.2405,230.7575,230.9604,4208.0
2023-05-31 10:20:00,239.02,239.22,238.85,238.85,4570.0,230.9217,231.1149,230.7575,230.7575,4570.0
2023-05-31 10:25:00,238.85,238.9,238.35,238.37,8957.0,230.7575,230.8058,230.2744,230.2937,8957.0
2023-05-31 10:30:00,238.35,238.75,238.24,238.61,9674.0,230.2744,230.6609,230.1681,230.5256,9674.0
2023-05-31 10:35:00,238.64,239.01,238.6,238.9,4929.0,230.5546,230.9121,230.5159,230.8058,4929.0
2023-05-31 10:40:00,238.81,239.0,238.57,238.98,3511.0,230.7188,230.9024,230.487,230.8831,3511.0
2023-05-31 10:45:00,239.0,239.15,238.96,238.99,3946.0,230.9024,231.0473,230.8638,230.8927,3946.0
2023-05-31 10:50:00,238.97,239.04,238.78,238.79,3706.0,230.8734,230.941,230.6899,230.6995,3706.0
2023-05-31 10:55:00,238.75,239.25,238.72,239.21,6399.0,230.6609,231.1439,230.6319,231.1053,6399.0
2023-05-31 11:00:00,239.19,239.42,239.03,239.16,3857.0,231.086,231.3082,230.9314,231.057,3857.0
2023-05-31 11:05:00,239.17,239.52,239.12,239.49,4667.0,231.0666,231.4048,231.0183,231.3758,4667.0
2023-05-31 11:10:00,239.5,239.52,239.24,239.41,4783.0,231.3855,231.4048,231.1343,231.2985,4783.0
2023-05-31 11:15:00,239.38,239.97,239.38,239.95,6005.0,231.2695,231.8395,231.2695,231.8202,6005.0
2023-05-31 11:20:00,239.95,240.47,239.9,240.34,14284.0,231.8202,232.3226,231.7719,232.197,14284.0
2023-05-31 11:25:00,240.28,240.36,240.03,240.05,13238.0,232.139,232.2163,231.8975,231.9168,13238.0
2023-05-31 11:30:00,239.97,240.13,239.87,239.95,4893.0,231.8395,231.9941,231.7429,231.8202,4893.0
2023-05-31 11:35:00,239.93,240.03,239.78,239.78,4986.0,231.8009,231.8975,231.656,231.656,4986.0
2023-05-31 11:40:00,239.82,240.24,239.78,240.19,5407.0,231.6946,232.1004,231.656,232.0521,5407.0
2023-05-31 11:45:00,240.18,240.3,239.95,240.04,8680.0,232.0424,232.1584,231.8202,231.9072,8680.0
2023-05-31 11:50:00,239.98,240.07,239.75,240.07,2786.0,231.8492,231.9361,231.627,231.9361,2786.0
2023-05-31 11:55:00,240.03,240.04,239.59,239.6,6451.0,231.8975,231.9072,231.4724,231.4821,6451.0
2023-05-31 12:00:00,239.64,240.13,239.59,240.01,3980.0,231.5207,231.9941,231.4724,231.8782,3980.0
2023-05-31 12:05:00,239.95,240.01,239.84,239.99,4338.0,231.8202,231.8782,231.7139,231.8589,4338.0
2023-05-31 12:10:00,240.09,240.19,240.05,240.15,3236.0,231.9555,232.0521,231.9168,232.0134,3236.0
2023-05-31 12:15:00,240.16,240.26,239.96,239.99,5000.0,232.0231,232.1197,231.8299,231.8589,5000.0
2023-05-31 12:20:00,239.95,239.98,239.86,239.98,2200.0,231.8202,231.8492,231.7333,231.8492,2200.0
2023-05-31 12:25:00,240.04,240.29,240.04,240.21,4330.0,231.9072,232.1487,231.9072,232.0714,4330.0
2023-05-31 12:30:00,240.18,240.25,240.14,240.24,1901.0,232.0424,232.11,232.0038,232.1004,1901.0
2023-05-31 12:35:00,240.25,240.27,240.05,240.1,4423.0,232.11,232.1294,231.9168,231.9651,4423.0
2023-05-31 12:40:00,240.19,240.41,240.17,240.36,3757.0,232.0521,232.2646,232.0328,232.2163,3757.0
2023-05-31 12:45:00,240.31,240.49,240.16,240.37,6077.0,232.168,232.3419,232.0231,232.226,6077.0
2023-05-31 12:50:00,240.36,240.36,240.06,240.24,2507.0,232.2163,232.2163,231.9265,232.1004,2507.0
2023-05-31 12:55:00,240.19,240.35,240.15,240.35,2237.0,232.0521,232.2067,232.0134,232.2067,2237.0
2023-05-31 13:00:00,240.33,240.33,240.18,240.23,2809.0,232.1873,232.1873,232.0424,232.0907,2809.0
2023-05-31 13:05:00,240.25,240.35,240.17,240.35,3120.0,232.11,232.2067,232.0328,232.2067,3120.0
2023-05-31 13:10:00,240.28,240.4,240.22,240.29,3482.0,232.139,232.255,232.0811,232.1487,3482.0
2023-05-31 13:15:00,240.31,240.42,240.28,240.28,1775.0,232.168,232.2743,232.139,232.139,1775.0
2023-05-31 13:20:00,240.28,240.3,240.21,240.25,3565.0,232.139,232.1584,232.0714,232.11,3565.0
2023-05-31 13:25:00,240.31,240.5,240.31,240.48,1734.0,232.168,232.3516,232.168,232.3323,1734.0
2023-05-31 13:30:00,240.45,240.48,240.42,240.45,1915.0,232.3033,232.3323,232.2743,232.3033,1915.0
2023-05-31 13:35:00,240.48,240.53,240.16,240.52,5135.0,232.3323,232.3806,232.0231,232.3709,5135.0
2023-05-31 13:40:00,240.52,240.78,240.51,240.74,3193.0,232.3709,232.6221,232.3612,232.5834,3193.0
2023-05-31 13:45:00,240.75,240.82,240.61,240.82,5717.0,232.5931,232.6607,232.4578,232.6607,5717.0
2023-05-31 13:50:00,240.83,241.11,240.79,241.06,7586.0,232.6704,232.9409,232.6318,232.8926,7586.0
2023-05-31 13:55:00,241.02,241.22,241.02,241.16,4997.0,232.854,233.0472,232.854,232.9892,4997.0
2023-05-31 14:00:00,241.13,241.16,240.95,241.09,8509.0,232.9602,232.9892,232.7863,232.9216,8509.0
2023-05-31 14:05:00,241.09,241.1,240.92,241.03,4242.0,232.9216,232.9312,232.7573,232.8636,4242.0
2023-05-31 14:10:00,241.03,241.21,241.03,241.21,3118.0,232.8636,233.0375,232.8636,233.0375,3118.0
2023-05-31 14:15:00,241.33,241.33,241.11,241.28,4361.0,233.1535,233.1535,232.9409,233.1051,4361.0
2023-05-31 14:20:00,241.28,241.37,241.16,241.34,4444.0,233.1051,233.1921,232.9892,233.1631,4444.0
2023-05-31 14:25:00,241.39,241.73,241.34,241.56,8996.0,233.2114,233.5399,233.1631,233.3757,8996.0
2023-05-31 14:30:00,241.52,241.53,241.38,241.48,2376.0,233.337,233.3467,233.2018,233.2984,2376.0
2023-05-31 14:35:00,241.42,242.76,241.4,242.48,32903.0,233.2404,234.535,233.2211,234.2645,32903.0
2023-05-31 14:40:00,242.47,243.66,242.06,243.65,44991.0,234.2548,235.4045,233.8587,235.3948,44991.0
2023-05-31 14:45:00,243.6,243.6,241.71,242.0,26700.0,235.3465,235.3465,233.5206,233.8008,26700.0
2023-05-31 14:50:00,242.06,242.29,241.32,242.08,27339.0,233.8587,234.0809,233.1438,233.878,27339.0
2023-05-31 14:55:00,242.13,242.68,242.02,242.63,12665.0,233.9263,234.4577,233.8201,234.4094,12665.0
2023-05-31 15:00:00,242.64,242.66,242.03,242.3,6240.0,234.4191,234.4384,233.8297,234.0906,6240.0
2023-05-31 15:05:00,242.3,242.93,242.12,242.93,6227.0,234.0906,234.6992,233.9167,234.6992,6227.0
2023-05-31 15:10:00,242.88,243.07,242.77,243.03,8269.0,234.6509,234.8345,234.5447,234.7959,8269.0
2023-05-31 15:15:00,243.03,243.48,242.98,243.18,12608.0,234.7959,235.2306,234.7476,234.9408,12608.0
2023-05-31 15:20:00,243.13,243.27,242.71,242.96,9016.0,234.8925,235.0277,234.4867,234.7282,9016.0
2023-05-31 15:25:00,242.95,243.06,242.67,242.96,9361.0,234.7186,234.8248,234.4481,234.7282,9361.0
2023-05-31 15:30:00,242.91,243.02,242.66,242.86,19903.0,234.6799,234.7862,234.4384,234.6316,19903.0
2023-05-31 15:35:00,242.92,243.43,242.92,243.36,17393.0,234.6896,235.1823,234.6896,235.1147,17393.0
2023-05-31 15:40:00,243.34,243.61,243.11,243.43,30810.0,235.0954,235.3562,234.8731,235.1823,30810.0
2023-05-31 15:45:00,243.47,243.48,243.01,243.24,25542.0,235.2209,235.2306,234.7765,234.9987,25542.0
2023-05-31 15:50:00,243.24,243.44,242.99,243.13,45428.0,234.9987,235.192,234.7572,234.8925,45428.0
2023-05-31 15:55:00,243.12,243.39,242.96,243.05,133471.0,234.8828,235.1437,234.7282,234.8152,133471.0
2023-06-01 09:30:00,242.24,242.87,241.79,242.29,17115.0,234.0326,234.6413,233.5979,234.0809,17115.0
2023-06-01 09:35:00,242.33,242.73,242.23,242.45,2003.0,234.1196,234.506,234.023,234.2355,2003.0
2023-06-01 09:40:00,242.21,242.75,242.01,242.67,5090.0,234.0036,234.5253,233.8104,234.4481,5090.0
2023-06-01 09:45:00,242.52,242.8,242.1,242.59,10211.0,234.3031,234.5736,233.8974,234.3708,10211.0
2023-06-01 09:50:00,242.59,242.69,241.74,241.86,7714.0,234.3708,234.4674,233.5496,233.6655,7714.0
2023-06-01 09:55:00,241.68,241.7,241.27,241.58,5485.0,233.4916,233.5109,233.0955,233.395,5485.0
2023-06-01 10:00:00,241.58,241.75,241.21,241.61,10046.0,233.395,233.5592,233.0375,233.424,10046.0
2023-06-01 10:05:00,241.62,242.75,241.61,242.73,14468.0,233.4336,234.5253,233.424,234.506,14468.0
2023-06-01 10:10:00,242.75,243.02,242.53,242.53,12884.0,234.5253,234.7862,234.3128,234.3128,12884.0
2023-06-01 10:15:00,242.66,242.66,242.01,242.01,6979.0,234.4384,234.4384,233.8104,233.8104,6979.0
2023-06-01 10:20:00,242.02,242.05,241.74,241.96,9726.0,233.8201,233.8491,233.5496,233.7621,9726.0
2023-06-01 10:25:00,241.88,241.94,241.45,241.87,12423.0,233.6848,233.7428,233.2694,233.6752,12423.0
2023-06-01 10:30:00,241.88,242.02,241.77,241.88,8399.0,233.6848,233.8201,233.5785,233.6848,8399.0
2023-06-01 10:35:00,242.0,242.07,241.77,241.78,4454.0,233.8008,233.8684,233.5785,233.5882,4454.0
2023-06-01 10:40:00,241.75,241.93,241.75,241.89,5000.0,233.5592,233.7331,233.5592,233.6945,5000.0
2023-06-01 10:45:00,241.93,242.0,241.57,241.64,5500.0,233.7331,233.8008,233.3853,233.453,5500.0
2023-06-01 10:50:00,241.72,242.54,241.65,242.54,9109.0,233.5302,234.3225,233.4626,234.3225,9109.0
2023-06-01 10:55:00,242.63,242.75,242.52,242.52,7157.0,234.4094,234.5253,234.3031,234.3031,7157.0
2023-06-01 11:00:00,242.61,242.72,242.48,242.71,4612.0,234.3901,234.4964,234.2645,234.4867,4612.0
2023-06-01 11:05:00,242.84,242.9,242.7,242.9,5074.0,234.6123,234.6703,234.477,234.6703,5074.0
2023-06-01 11:10:00,242.88,243.01,242.78,242.86,7642.0,234.6509,234.7765,234.5543,234.6316,7642.0
2023-06-01 11:15:00,242.88,243.12,242.85,242.99,6063.0,234.6509,234.8828,234.622,234.7572,6063.0
2023-06-01 11:20:00,243.03,243.03,242.68,242.68,6765.0,234.7959,234.7959,234.4577,234.4577,6765.0
2023-06-01 11:25:00,242.8,242.85,242.7,242.85,4620.0,234.5736,234.622,234.477,234.622,4620.0
2023-06-01 11:30:00,242.87,243.18,242.87,242.89,7104.0,234.6413,234.9408,234.6413,234.6606,7104.0
2023-06-01 11:35:00,242.88,242.89,242.64,242.89,3981.0,234.6509,234.6606,234.4191,234.6606,3981.0
2023-06-01 11:40:00,242.84,242.97,242.76,242.84,4151.0,234.6123,234.7379,234.535,234.6123,4151.0
2023-06-01 11:45:00,242.76,242.78,242.47,242.75,25697.0,234.535,234.5543,234.2548,234.5253,25697.0
2023-06-01 11:50:00,242.78,242.79,242.43,242.66,6566.0,234.5543,234.564,234.2162,234.4384,6566.0
2023-06-01 11:55:00,242.65,242.75,242.65,242.67,3793.0,234.4287,234.5253,234.4287,234.4481,3793.0
2023-06-01 12:00:00,242.66,242.7,242.52,242.52,2515.0,234.4384,234.477,234.3031,234.3031,2515.0
2023-06-01 12:05:00,242.52,242.52,241.98,241.98,4695.0,234.3031,234.3031,233.7814,233.7814,4695.0
2023-06-01 12:10:00,241.89,242.06,241.66,242.03,5021.0,233.6945,233.8587,233.4723,233.8297,5021.0
2023-06-01 12:15:00,241.89,242.0,241.8,241.9,1420.0,233.6945,233.8008,233.6075,233.7041,1420.0
2023-06-01 12:20:00,241.94,242.01,241.86,241.93,2147.0,233.7428,233.8104,233.6655,233.7331,2147.0
2023-06-01 12:25:00,241.98,242.33,241.98,242.32,2988.0,233.7814,234.1196,233.7814,234.1099,2988.0
2023-06-01 12:30:00,242.33,242.41,242.3,242.31,1880.0,234.1196,234.1969,234.0906,234.1003,1880.0
2023-06-01 12:35:00,242.27,242.27,242.05,242.05,3672.0,234.0616,234.0616,233.8491,233.8491,3672.0
2023-06-01 12:40:00,242.05,242.09,241.9,242.04,2824.0,233.8491,233.8877,233.7041,233.8394,2824.0
2023-06-01 12:45:00,242.01,242.08,241.99,242.08,2068.0,233.8104,233.878,233.7911,233.878,2068.0
2023-06-01 12:50:00,242.04,242.08,241.96,241.98,2286.0,233.8394,233.878,233.7621,233.7814,2286.0
2023-06-01 12:55:00,242.0,242.07,241.95,242.07,2526.0,233.8008,233.8684,233.7524,233.8684,2526.0
2023-06-01 13:00:00,242.15,242.15,241.95,241.96,4301.0,233.9457,233.9457,233.7524,233.7621,4301.0
2023-06-01 13:05:00,241.93,241.93,241.77,241.83,5831.0,233.7331,233.7331,233.5785,233.6365,5831.0
2023-06-01 13:10:00,241.76,241.95,241.68,241.95,1789.0,233.5689,233.7524,233.4916,233.7524,1789.0
2023-06-01 13:15:00,241.95,242.08,241.91,242.08,2136.0,233.7524,233.878,233.7138,233.878,2136.0
2023-06-01 13:20:00,242.01,242.07,241.74,241.74,3644.0,233.8104,233.8684,233.5496,233.5496,3644.0
2023-06-01 13:25:00,241.79,241.85,241.69,241.81,1467.0,233.5979,233.6558,233.5013,233.6172,1467.0
2023-06-01 13:30:00,241.86,241.86,241.77,241.79,1459.0,233.6655,233.6655,233.5785,233.5979,1459.0
2023-06-01 13:35:00,241.72,241.72,241.54,241.55,1200.0,233.5302,233.5302,233.3563,233.366,1200.0
2023-06-01 13:40:00,241.58,241.81,241.56,241.72,6971.0,233.395,233.6172,233.3757,233.5302,6971.0
2023-06-01 13:45:00,241.81,242.03,241.81,242.0,3682.0,233.6172,233.8297,233.6172,233.8008,3682.0
2023-06-01 13:50:00,241.95,241.95,241.77,241.78,2189.0,233.7524,233.7524,233.5785,233.5882,2189.0
2023-06-01 13:55:00,241.83,241.94,241.65,241.94,6180.0,233.6365,233.7428,233.4626,233.7428,6180.0
2023-06-01 14:00:00,242.02,242.02,241.88,241.88,4016.0,233.8201,233.8201,233.6848,233.6848,4016.0
2023-06-01 14:05:00,241.87,242.02,241.84,242.01,5778.0,233.6752,233.8201,233.6462,233.8104,5778.0
2023-06-01 14:10:00,242.0,242.03,241.96,242.02,3900.0,233.8008,233.8297,233.7621,233.8201,3900.0
2023-06-01 14:15:00,242.02,242.15,241.92,241.97,5023.0,233.8201,233.9457,233.7235,233.7718,5023.0
2023-06-01 14:20:00,241.98,242.18,241.98,242.18,3444.0,233.7814,233.9747,233.7814,233.9747,3444.0
2023-06-01 14:25:00,242.14,242.19,241.97,242.13,3567.0,233.936,233.9843,233.7718,233.9263,3567.0
2023-06-01 14:30:00,242.2,242.3,242.1,242.2,4503.0,233.994,234.0906,233.8974,233.994,4503.0
2023-06-01 14:35:00,242.23,242.28,242.13,242.18,3483.0,234.023,234.0713,233.9263,233.9747,3483.0
2023-06-01 14:40:00,242.12,242.22,241.98,242.22,6857.0,233.9167,234.0133,233.7814,234.0133,6857.0
2023-06-01 14:45:00,242.22,242.3,242.15,242.26,4418.0,234.0133,234.0906,233.9457,234.0519,4418.0
2023-06-01 14:50:00,242.29,242.5,242.28,242.44,10334.0,234.0809,234.2838,234.0713,234.2258,10334.0
2023-06-01 14:55:00,242.44,242.52,242.4,242.48,5717.0,234.2258,234.3031,234.1872,234.2645,5717.0
2023-06-01 15:00:00,242.54,242.74,242.52,242.74,4128.0,234.3225,234.5157,234.3031,234.5157,4128.0
2023-06-01 15:05:00,242.74,242.81,242.6,242.6,6017.0,234.5157,234.5833,234.3804,234.3804,6017.0
2023-06-01 15:10:00,242.57,242.74,242.49,242.65,5093.0,234.3514,234.5157,234.2742,234.4287,5093.0
2023-06-01 15:15:00,242.66,242.75,242.64,242.64,5014.0,234.4384,234.5253,234.4191,234.4191,5014.0
2023-06-01 15:20:00,242.64,242.8,242.59,242.79,12729.0,234.4191,234.5736,234.3708,234.564,12729.0
2023-06-01 15:25:00,242.78,242.83,242.55,242.55,12159.0,234.5543,234.6026,234.3321,234.3321,12159.0
2023-06-01 15:30:00,242.56,242.57,242.36,242.42,13089.0,234.3418,234.3514,234.1486,234.2065,13089.0
2023-06-01 15:35:00,242.38,242.44,242.2,242.2,12203.0,234.1679,234.2258,233.994,233.994,12203.0
2023-06-01 15:40:00,242.21,242.45,242.12,242.42,7836.0,234.0036,234.2355,233.9167,234.2065,7836.0
2023-06-01 15:45:00,242.43,242.52,242.22,242.5,13582.0,234.2162,234.3031,234.0133,234.2838,13582.0
2023-06-01 15:50:00,242.5,242.5,241.99,242.25,25721.0,234.2838,234.2838,233.7911,234.0423,25721.0
2023-06-01 15:55:00,242.26,242.74,242.24,242.64,62172.0,234.0519,234.5157,234.0326,234.4191,62172.0
2023-06-02 09:30:00,243.25,243.97,243.01,243.95,9196.0,235.0084,235.704,234.7765,235.6847,9196.0
2023-06-02 09:35:00,244.08,245.33,243.8,245.33,4594.0,235.8103,237.0179,235.5398,237.0179,4594.0
2023-06-02 09:40:00,244.96,245.72,244.95,245.25,4807.0,236.6605,237.3947,236.6508,236.9406,4807.0
2023-06-02 09:45:00,245.28,245.72,245.1,245.1,5030.0,236.9696,237.3947,236.7957,236.7957,5030.0
2023-06-02 09:50:00,245.05,245.55,245.01,245.55,5550.0,236.7474,237.2305,236.7088,237.2305,5550.0
2023-06-02 09:55:00,245.27,245.59,245.22,245.27,4413.0,236.96,237.2691,236.9117,236.96,4413.0
2023-06-02 10:00:00,245.27,245.48,245.18,245.47,2263.0,236.96,237.1628,236.873,237.1532,2263.0
2023-06-02 10:05:00,245.5,245.69,245.46,245.61,2684.0,237.1822,237.3657,237.1435,237.2884,2684.0
2023-06-02 10:10:00,245.73,245.79,245.46,245.49,3967.0,237.4044,237.4623,237.1435,237.1725,3967.0
2023-06-02 10:15:00,245.42,245.46,245.29,245.39,4098.0,237.1049,237.1435,236.9793,237.0759,4098.0
2023-06-02 10:20:00,245.65,245.65,245.39,245.39,2831.0,237.3271,237.3271,237.0759,237.0759,2831.0
2023-06-02 10:25:00,245.5,245.54,245.31,245.45,7239.0,237.1822,237.2208,236.9986,237.1339,7239.0
2023-06-02 10:30:00,245.51,245.52,245.38,245.51,1542.0,237.1918,237.2015,237.0662,237.1918,1542.0
2023-06-02 10:35:00,245.47,245.89,245.47,245.89,4305.0,237.1532,237.559,237.1532,237.559,4305.0
2023-06-02 10:40:00,245.82,245.86,245.72,245.76,1967.0,237.4913,237.53,237.3947,237.4334,1967.0
2023-06-02 10:45:00,245.77,245.85,245.68,245.85,4825.0,237.443,237.5203,237.3561,237.5203,4825.0
2023-06-02 10:50:00,245.88,245.94,245.76,245.76,6969.0,237.5493,237.6073,237.4334,237.4334,6969.0
2023-06-02 10:55:00,245.83,245.9,245.58,245.59,9183.0,237.501,237.5686,237.2595,237.2691,9183.0
2023-06-02 11:00:00,245.62,246.14,245.59,246.12,9208.0,237.2981,237.8005,237.2691,237.7812,9208.0
2023-06-02 11:05:00,246.07,246.21,246.02,246.16,11896.0,237.7329,237.8681,237.6846,237.8198,11896.0
2023-06-02 11:10:00,246.19,246.41,246.01,246.2,11899.0,237.8488,238.0613,237.6749,237.8585,11899.0
2023-06-02 11:15:00,246.15,246.17,245.84,245.97,11325.0,237.8101,237.8295,237.5107,237.6362,11325.0
2023-06-02 11:20:00,246.03,246.18,245.94,245.95,10604.0,237.6942,237.8391,237.6073,237.6169,10604.0
2023-06-02 11:25:00,245.96,245.96,245.75,245.76,7688.0,237.6266,237.6266,237.4237,237.4334,7688.0
2023-06-02 11:30:00,245.76,245.85,245.66,245.76,8693.0,237.4334,237.5203,237.3367,237.4334,8693.0
2023-06-02 11:35:00,245.75,245.86,245.68,245.86,2790.0,237.4237,237.53,237.3561,237.53,2790.0
2023-06-02 11:40:00,245.8,245.84,245.7,245.7,3042.0,237.472,237.5107,237.3754,237.3754,3042.0
2023-06-02 11:45:00,245.7,245.72,245.59,245.72,1954.0,237.3754,237.3947,237.2691,237.3947,1954.0
2023-06-02 11:50:00,245.75,245.76,245.58,245.65,1796.0,237.4237,237.4334,237.2595,237.3271,1796.0
2023-06-02 11:55:00,245.64,245.69,245.64,245.68,1919.0,237.3174,237.3657,237.3174,237.3561,1919.0
2023-06-02 12:00:00,245.72,245.73,245.65,245.66,2909.0,237.3947,237.4044,237.3271,237.3367,2909.0
2023-06-02 12:05:00,245.62,245.77,245.61,245.7,6942.0,237.2981,237.443,237.2884,237.3754,6942.0
2023-06-02 12:10:00,245.64,245.72,245.52,245.52,6136.0,237.3174,237.3947,237.2015,237.2015,6136.0
2023-06-02 12:15:00,245.58,245.69,245.48,245.48,3947.0,237.2595,237.3657,237.1628,237.1628,3947.0
2023-06-02 12:20:00,245.51,245.62,245.48,245.62,3099.0,237.1918,237.2981,237.1628,237.2981,3099.0
2023-06-02 12:25:00,245.7,245.88,245.65,245.7,6234.0,237.3754,237.5493,237.3271,237.3754,6234.0
2023-06-02 12:30:00,245.73,245.74,245.6,245.66,2302.0,237.4044,237.414,237.2788,237.3367,2302.0
2023-06-02 12:35:00,245.69,245.71,245.64,245.65,5997.0,237.3657,237.3851,237.3174,237.3271,5997.0
2023-06-02 12:40:00,245.65,245.68,245.52,245.6,6686.0,237.3271,237.3561,237.2015,237.2788,6686.0
2023-06-02 12:45:00,245.65,245.82,245.63,245.63,5480.0,237.3271,237.4913,237.3078,237.3078,5480.0
2023-06-02 12:50:00,245.74,245.74,245.57,245.62,2475.0,237.414,237.414,237.2498,237.2981,2475.0
2023-06-02 12:55:00,245.65,245.7,245.6,245.67,4709.0,237.3271,237.3754,237.2788,237.3464,4709.0
2023-06-02 13:00:00,245.69,245.74,245.64,245.72,4985.0,237.3657,237.414,237.3174,237.3947,4985.0
2023-06-02 13:05:00,245.71,245.75,245.7,245.7,1300.0,237.3851,237.4237,237.3754,237.3754,1300.0
2023-06-02 13:10:00,245.7,245.71,245.44,245.46,3368.0,237.3754,237.3851,237.1242,237.1435,3368.0
2023-06-02 13:15:00,245.49,245.54,245.3,245.33,4821.0,237.1725,237.2208,236.9889,237.0179,4821.0
2023-06-02 13:20:00,245.36,245.4,245.32,245.4,2500.0,237.0469,237.0856,237.0083,237.0856,2500.0
2023-06-02 13:25:00,245.38,245.38,245.24,245.26,2340.0,237.0662,237.0662,236.931,236.9503,2340.0
2023-06-02 13:30:00,245.25,245.25,245.13,245.13,1728.0,236.9406,236.9406,236.8247,236.8247,1728.0
2023-06-02 13:35:00,245.13,245.18,244.78,244.81,2943.0,236.8247,236.873,236.4866,236.5155,2943.0
2023-06-02 13:40:00,244.81,244.86,244.76,244.86,2463.0,236.5155,236.5639,236.4672,236.5639,2463.0
2023-06-02 13:45:00,244.86,244.89,244.77,244.83,2087.0,236.5639,236.5928,236.4769,236.5349,2087.0
2023-06-02 13:50:00,244.85,245.18,244.85,245.18,2880.0,236.5542,236.873,236.5542,236.873,2880.0
2023-06-02 13:55:00,245.22,245.41,245.19,245.38,1780.0,236.9117,237.0952,236.8827,237.0662,1780.0
2023-06-02 14:00:00,245.41,245.41,245.23,245.39,5568.0,237.0952,237.0952,236.9213,237.0759,5568.0
2023-06-02 14:05:00,245.36,245.43,245.05,245.06,3507.0,237.0469,237.1145,236.7474,236.7571,3507.0
2023-06-02 14:10:00,245.04,245.14,245.0,245.08,8199.0,236.7378,236.8344,236.6991,236.7764,8199.0
2023-06-02 14:15:00,245.13,245.26,245.13,245.21,4743.0,236.8247,236.9503,236.8247,236.902,4743.0
2023-06-02 14:20:00,245.26,245.66,245.26,245.66,5302.0,236.9503,237.3367,236.9503,237.3367,5302.0
2023-06-02 14:25:00,245.59,245.7,245.39,245.39,4301.0,237.2691,237.3754,237.0759,237.0759,4301.0
2023-06-02 14:30:00,245.44,245.57,245.36,245.47,5942.0,237.1242,237.2498,237.0469,237.1532,5942.0
2023-06-02 14:35:00,245.49,245.5,245.41,245.41,800.0,237.1725,237.1822,237.0952,237.0952,800.0
2023-06-02 14:40:00,245.5,245.72,245.45,245.69,4386.0,237.1822,237.3947,237.1339,237.3657,4386.0
2023-06-02 14:45:00,245.69,245.75,245.65,245.72,2154.0,237.3657,237.4237,237.3271,237.3947,2154.0
2023-06-02 14:50:00,245.68,245.69,245.39,245.39,3520.0,237.3561,237.3657,237.0759,237.0759,3520.0
2023-06-02 14:55:00,245.39,245.39,245.16,245.29,4545.0,237.0759,237.0759,236.8537,236.9793,4545.0
2023-06-02 15:00:00,245.32,245.44,245.28,245.43,4684.0,237.0083,237.1242,236.9696,237.1145,4684.0
2023-06-02 15:05:00,245.44,245.44,245.24,245.24,3626.0,237.1242,237.1242,236.931,236.931,3626.0
2023-06-02 15:10:00,245.23,245.41,245.17,245.4,4277.0,236.9213,237.0952,236.8634,237.0856,4277.0
2023-06-02 15:15:00,245.44,245.58,245.43,245.52,4045.0,237.1242,237.2595,237.1145,237.2015,4045.0
2023-06-02 15:20:00,245.54,245.54,245.36,245.44,6562.0,237.2208,237.2208,237.0469,237.1242,6562.0
2023-06-02 15:25:00,245.4,245.47,245.32,245.32,4138.0,237.0856,237.1532,237.0083,237.0083,4138.0
2023-06-02 15:30:00,245.34,245.37,245.25,245.32,5309.0,237.0276,237.0566,236.9406,237.0083,5309.0
2023-06-02 15:35:00,245.33,245.41,245.29,245.41,8045.0,237.0179,237.0952,236.9793,237.0952,8045.0
2023-06-02 15:40:00,245.4,245.41,244.98,245.12,10852.0,237.0856,237.0952,236.6798,236.815,10852.0
2023-06-02 15:45:00,245.09,245.45,245.05,245.42,8345.0,236.7861,237.1339,236.7474,237.1049,8345.0
2023-06-02 15:50:00,245.4,245.6,245.34,245.5,15125.0,237.0856,237.2788,237.0276,237.1822,15125.0
2023-06-02 15:55:00,245.5,245.56,245.27,245.32,56169.0,237.1822,237.2401,236.96,237.0083,56169.0
2023-06-05 09:30:00,245.1,245.1,245.1,245.1,5889.0,236.7957,236.7957,236.7957,236.7957,5889.0
2023-06-05 09:35:00,245.24,245.53,244.98,245.49,3235.0,236.931,237.2112,236.6798,237.1725,3235.0
2023-06-05 09:40:00,245.3,245.46,245.26,245.31,1720.0,236.9889,237.1435,236.9503,236.9986,1720.0
2023-06-05 09:45:00,245.5,245.77,245.5,245.68,1905.0,237.1822,237.443,237.1822,237.3561,1905.0
2023-06-05 09:50:00,245.54,245.65,245.14,245.54,520.0,237.2208,237.3271,236.8344,237.2208,520.0
2023-06-05 09:55:00,245.61,245.69,245.3,245.63,1630.0,237.2884,237.3657,236.9889,237.3078,1630.0
2023-06-05 10:00:00,245.63,246.58,245.54,245.84,4794.0,237.3078,238.2256,237.2208,237.5107,4794.0
2023-06-05 10:05:00,245.83,245.83,245.13,245.42,1379.0,237.501,237.501,236.8247,237.1049,1379.0
2023-06-05 10:10:00,245.42,245.79,245.39,245.7,5335.0,237.1049,237.4623,237.0759,237.3754,5335.0
2023-06-05 10:15:00,245.59,246.23,245.53,246.23,3755.0,237.2691,237.8874,237.2112,237.8874,3755.0
2023-06-05 10:20:00,246.2,246.6,246.13,246.54,7123.0,237.8585,238.2449,237.7908,238.1869,7123.0
2023-06-05 10:25:00,246.56,246.56,246.3,246.48,2871.0,238.2063,238.2063,237.9551,238.129,2871.0
2023-06-05 10:30:00,246.46,246.53,246.18,246.53,3604.0,238.1096,238.1773,237.8391,238.1773,3604.0
2023-06-05 10:35:00,246.55,246.55,246.16,246.42,3500.0,238.1966,238.1966,237.8198,238.071,3500.0
2023-06-05 10:40:00,246.46,246.61,246.43,246.44,2927.0,238.1096,238.2546,238.0807,238.0903,2927.0
2023-06-05 10:45:00,246.4,246.71,246.33,246.6,15595.0,238.0517,238.3512,237.984,238.2449,15595.0
2023-06-05 10:50:00,246.54,246.63,246.43,246.51,2435.0,238.1869,238.2739,238.0807,238.1579,2435.0
2023-06-05 10:55:00,246.33,246.37,246.09,246.22,2851.0,237.984,238.0227,237.7522,237.8778,2851.0
2023-06-05 11:00:00,246.22,246.55,246.18,246.48,2146.0,237.8778,238.1966,237.8391,238.129,2146.0
2023-06-05 11:05:00,246.48,246.48,246.2,246.2,1600.0,238.129,238.129,237.8585,237.8585,1600.0
2023-06-05 11:10:00,246.21,246.34,246.18,246.24,2240.0,237.8681,237.9937,237.8391,237.8971,2240.0
2023-06-05 11:15:00,246.24,246.45,246.17,246.17,3365.0,237.8971,238.1,237.8295,237.8295,3365.0
2023-06-05 11:20:00,246.26,246.26,245.87,245.87,2219.0,237.9164,237.9164,237.5396,237.5396,2219.0
2023-06-05 11:25:00,245.94,246.03,245.73,245.94,4354.0,237.6073,237.6942,237.4044,237.6073,4354.0
2023-06-05 11:30:00,246.04,246.29,246.03,246.18,4189.0,237.7039,237.9454,237.6942,237.8391,4189.0
2023-06-05 11:35:00,246.22,246.23,246.0,246.1,2798.0,237.8778,237.8874,237.6652,237.7618,2798.0
2023-06-05 11:40:00,246.03,246.13,245.87,246.13,3977.0,237.6942,237.7908,237.5396,237.7908,3977.0
2023-06-05 11:45:00,246.08,246.2,245.9,246.01,3092.0,237.7425,237.8585,237.5686,237.6749,3092.0
2023-06-05 11:50:00,246.01,246.01,245.65,245.65,5024.0,237.6749,237.6749,237.3271,237.3271,5024.0
2023-06-05 11:55:00,245.69,245.75,245.56,245.6,3423.0,237.3657,237.4237,237.2401,237.2788,3423.0
2023-06-05 12:00:00,245.62,245.64,245.24,245.24,6138.0,237.2981,237.3174,236.931,236.931,6138.0
2023-06-05 12:05:00,245.34,245.38,245.13,245.26,3994.0,237.0276,237.0662,236.8247,236.9503,3994.0
2023-06-05 12:10:00,245.36,245.66,245.36,245.62,5328.0,237.0469,237.3367,237.0469,237.2981,5328.0
2023-06-05 12:15:00,245.58,245.58,245.07,245.1,7972.0,237.2595,237.2595,236.7667,236.7957,7972.0
2023-06-05 12:20:00,245.06,245.06,244.85,244.89,4694.0,236.7571,236.7571,236.5542,236.5928,4694.0
2023-06-05 12:25:00,244.82,244.94,244.73,244.94,4459.0,236.5252,236.6411,236.4383,236.6411,4459.0
2023-06-05 12:30:00,245.02,245.11,244.76,244.76,5465.0,236.7184,236.8054,236.4672,236.4672,5465.0
2023-06-05 12:35:00,244.73,244.73,244.62,244.64,2110.0,236.4383,236.4383,236.332,236.3513,2110.0
2023-06-05 12:40:00,244.6,244.69,244.45,244.65,3774.0,236.3127,236.3996,236.1677,236.361,3774.0
2023-06-05 12:45:00,244.59,244.76,244.55,244.55,3925.0,236.303,236.4672,236.2644,236.2644,3925.0
2023-06-05 12:50:00,244.55,244.56,244.28,244.28,2905.0,236.2644,236.274,236.0035,236.0035,2905.0
2023-06-05 12:55:00,244.36,244.47,244.3,244.46,4476.0,236.0808,236.1871,236.0228,236.1774,4476.0
2023-06-05 13:00:00,244.47,244.65,244.42,244.43,2858.0,236.1871,236.361,236.1388,236.1484,2858.0
2023-06-05 13:05:00,244.47,244.62,244.43,244.51,3724.0,236.1871,236.332,236.1484,236.2257,3724.0
2023-06-05 13:10:00,244.52,244.52,244.19,244.28,3013.0,236.2354,236.2354,235.9166,236.0035,3013.0
2023-06-05 13:15:00,244.28,244.32,243.96,244.29,6636.0,236.0035,236.0421,235.6943,236.0132,6636.0
2023-06-05 13:20:00,244.34,244.51,244.15,244.25,3200.0,236.0615,236.2257,235.8779,235.9745,3200.0
2023-06-05 13:25:00,244.25,244.25,243.86,243.9,2408.0,235.9745,235.9745,235.5977,235.6364,2408.0
2023-06-05 13:30:00,243.86,243.98,243.76,243.93,3321.0,235.5977,235.7137,235.5011,235.6654,3321.0
2023-06-05 13:35:00,243.89,243.92,243.67,243.79,4558.0,235.6267,235.6557,235.4142,235.5301,4558.0
2023-06-05 13:40:00,243.76,243.76,243.53,243.65,2105.0,235.5011,235.5011,235.2789,235.3948,2105.0
2023-06-05 13:45:00,243.57,243.82,243.57,243.75,4588.0,235.3176,235.5591,235.3176,235.4915,4588.0
2023-06-05 13:50:00,243.7,243.88,243.66,243.7,4288.0,235.4432,235.6171,235.4045,235.4432,4288.0
2023-06-05 13:55:00,243.73,244.28,243.72,244.28,800.0,235.4721,236.0035,235.4625,236.0035,800.0
2023-06-05 14:00:00,244.29,244.41,244.26,244.33,4306.0,236.0132,236.1291,235.9842,236.0518,4306.0
2023-06-05 14:05:00,244.32,244.37,244.16,244.24,3303.0,236.0421,236.0905,235.8876,235.9649,3303.0
2023-06-05 14:10:00,244.26,244.44,244.2,244.44,3640.0,235.9842,236.1581,235.9262,236.1581,3640.0
2023-06-05 14:15:00,244.44,244.48,244.31,244.48,4689.0,236.1581,236.1967,236.0325,236.1967,4689.0
2023-06-05 14:20:00,244.43,244.45,244.22,244.3,4070.0,236.1484,236.1677,235.9455,236.0228,4070.0
2023-06-05 14:25:00,244.32,244.43,244.25,244.39,5922.0,236.0421,236.1484,235.9745,236.1098,5922.0
2023-06-05 14:30:00,244.38,244.49,244.13,244.14,4915.0,236.1001,236.2064,235.8586,235.8682,4915.0
2023-06-05 14:35:00,244.14,244.3,244.03,244.06,2977.0,235.8682,236.0228,235.762,235.791,2977.0
2023-06-05 14:40:00,244.06,244.14,243.99,244.09,6852.0,235.791,235.8682,235.7233,235.8199,6852.0
2023-06-05 14:45:00,244.15,244.15,244.03,244.13,3131.0,235.8779,235.8779,235.762,235.8586,3131.0
2023-06-05 14:50:00,244.16,244.54,244.16,244.54,5398.0,235.8876,236.2547,235.8876,236.2547,5398.0
2023-06-05 14:55:00,244.6,244.68,244.55,244.6,4509.0,236.3127,236.39,236.2644,236.3127,4509.0
2023-06-05 15:00:00,244.61,244.75,244.16,244.22,11129.0,236.3223,236.4576,235.8876,235.9455,11129.0
2023-06-05 15:05:00,244.2,244.41,244.2,244.35,4100.0,235.9262,236.1291,235.9262,236.0711,4100.0
2023-06-05 15:10:00,244.35,244.38,244.21,244.23,4696.0,236.0711,236.1001,235.9359,235.9552,4696.0
2023-06-05 15:15:00,244.22,244.26,244.14,244.21,5747.0,235.9455,235.9842,235.8682,235.9359,5747.0
2023-06-05 15:20:00,244.21,244.53,244.18,244.53,4926.0,235.9359,236.245,235.9069,236.245,4926.0
2023-06-05 15:25:00,244.49,244.65,244.48,244.61,5463.0,236.2064,236.361,236.1967,236.3223,5463.0
2023-06-05 15:30:00,244.62,244.83,244.58,244.58,5419.0,236.332,236.5349,236.2933,236.2933,5419.0
2023-06-05 15:35:00,244.68,244.71,244.54,244.62,5923.0,236.39,236.4189,236.2547,236.332,5923.0
2023-06-05 15:40:00,244.57,244.62,244.52,244.55,7484.0,236.2837,236.332,236.2354,236.2644,7484.0
2023-06-05 15:45:00,244.54,244.63,244.31,244.62,8951.0,236.2547,236.3416,236.0325,236.332,8951.0
2023-06-05 15:50:00,244.66,244.75,244.48,244.49,13257.0,236.3706,236.4576,236.1967,236.2064,13257.0
2023-06-05 15:55:00,244.43,244.59,244.15,244.18,64150.0,236.1484,236.303,235.8779,235.9069,64150.0
2023-06-06 09:30:00,248.43,248.43,246.2,246.43,34950.0,240.0129,240.0129,237.8585,238.0807,34950.0
2023-06-06 09:35:00,246.65,246.65,245.06,245.06,3608.0,238.2932,238.2932,236.7571,236.7571,3608.0
2023-06-06 09:40:00,244.96,245.54,244.95,245.45,13076.0,236.6605,237.2208,236.6508,237.1339,13076.0
2023-06-06 09:45:00,245.33,245.45,244.27,244.43,18613.0,237.0179,237.1339,235.9938,236.1484,18613.0
2023-06-06 09:50:00,244.7,245.37,244.46,244.75,7033.0,236.4093,237.0566,236.1774,236.4576,7033.0
2023-06-06 09:55:00,244.71,244.71,243.46,243.74,16190.0,236.4189,236.4189,235.2113,235.4818,16190.0
2023-06-06 10:00:00,243.72,244.35,243.62,244.13,6694.0,235.4625,236.0711,235.3659,235.8586,6694.0
2023-06-06 10:05:00,244.13,244.42,243.76,244.42,7042.0,235.8586,236.1388,235.5011,236.1388,7042.0
2023-06-06 10:10:00,244.34,244.4,243.96,244.12,5155.0,236.0615,236.1194,235.6943,235.8489,5155.0
2023-06-06 10:15:00,244.03,244.03,243.69,243.76,7082.0,235.762,235.762,235.4335,235.5011,7082.0
2023-06-06 10:20:00,243.76,244.03,243.64,244.02,9477.0,235.5011,235.762,235.3852,235.7523,9477.0
2023-06-06 10:25:00,244.02,244.28,244.02,244.25,3700.0,235.7523,236.0035,235.7523,235.9745,3700.0
2023-06-06 10:30:00,244.33,244.79,244.32,244.45,11475.0,236.0518,236.4962,236.0421,236.1677,11475.0
2023-06-06 10:35:00,244.39,244.47,244.05,244.14,6483.0,236.1098,236.1871,235.7813,235.8682,6483.0
2023-06-06 10:40:00,244.09,244.3,244.09,244.19,2918.0,235.8199,236.0228,235.8199,235.9166,2918.0
2023-06-06 10:45:00,244.22,244.48,244.22,244.36,3028.0,235.9455,236.1967,235.9455,236.0808,3028.0
2023-06-06 10:50:00,244.32,244.32,243.84,243.92,6540.0,236.0421,236.0421,235.5784,235.6557,6540.0
2023-06-06 10:55:00,243.84,244.02,243.77,243.87,2415.0,235.5784,235.7523,235.5108,235.6074,2415.0
2023-06-06 11:00:00,243.93,244.39,243.93,244.39,1173.0,235.6654,236.1098,235.6654,236.1098,1173.0
2023-06-06 11:05:00,244.64,244.64,244.45,244.46,2898.0,236.3513,236.3513,236.1677,236.1774,2898.0
2023-06-06 11:10:00,244.49,244.51,244.15,244.16,3797.0,236.2064,236.2257,235.8779,235.8876,3797.0
2023-06-06 11:15:00,244.16,244.22,244.02,244.11,2071.0,235.8876,235.9455,235.7523,235.8393,2071.0
2023-06-06 11:20:00,244.05,244.27,244.01,244.21,2564.0,235.7813,235.9938,235.7427,235.9359,2564.0
2023-06-06 11:25:00,244.15,244.23,244.01,244.16,4713.0,235.8779,235.9552,235.7427,235.8876,4713.0
2023-06-06 11:30:00,244.24,244.33,244.08,244.08,4691.0,235.9649,236.0518,235.8103,235.8103,4691.0
2023-06-06 11:35:00,244.13,244.21,244.01,244.18,4646.0,235.8586,235.9359,235.7427,235.9069,4646.0
2023-06-06 11:40:00,244.17,244.17,243.87,243.99,3023.0,235.8972,235.8972,235.6074,235.7233,3023.0
2023-06-06 11:45:00,244.02,244.02,243.81,243.81,4277.0,235.7523,235.7523,235.5494,235.5494,4277.0
2023-06-06 11:50:00,243.71,243.71,243.27,243.37,3387.0,235.4528,235.4528,235.0277,235.1243,3387.0
2023-06-06 11:55:00,243.27,243.36,243.12,243.12,3644.0,235.0277,235.1147,234.8828,234.8828,3644.0
2023-06-06 12:00:00,243.16,243.47,243.07,243.47,2008.0,234.9215,235.2209,234.8345,235.2209,2008.0
2023-06-06 12:05:00,243.54,243.81,243.53,243.77,2291.0,235.2886,235.5494,235.2789,235.5108,2291.0
2023-06-06 12:10:00,243.86,244.02,243.78,244.01,1655.0,235.5977,235.7523,235.5204,235.7427,1655.0
2023-06-06 12:15:00,243.93,243.94,243.65,243.65,2150.0,235.6654,235.675,235.3948,235.3948,2150.0
2023-06-06 12:20:00,243.68,243.71,243.41,243.47,2173.0,235.4238,235.4528,235.163,235.2209,2173.0
2023-06-06 12:25:00,243.37,243.56,243.36,243.41,8628.0,235.1243,235.3079,235.1147,235.163,8628.0
2023-06-06 12:30:00,243.47,243.48,243.33,243.34,1913.0,235.2209,235.2306,235.0857,235.0954,1913.0
2023-06-06 12:35:00,243.31,243.32,243.23,243.23,2438.0,235.0664,235.076,234.9891,234.9891,2438.0
2023-06-06 12:40:00,243.28,243.28,243.03,243.14,10243.0,235.0374,235.0374,234.7959,234.9021,10243.0
2023-06-06 12:45:00,243.12,243.18,242.95,242.95,3386.0,234.8828,234.9408,234.7186,234.7186,3386.0
2023-06-06 12:50:00,243.04,243.06,242.88,242.89,2791.0,234.8055,234.8248,234.6509,234.6606,2791.0
2023-06-06 12:55:00,242.83,243.05,242.82,242.97,3032.0,234.6026,234.8152,234.593,234.7379,3032.0
2023-06-06 13:00:00,242.98,243.11,242.97,243.03,2708.0,234.7476,234.8731,234.7379,234.7959,2708.0
2023-06-06 13:05:00,243.16,243.23,242.87,243.2,19296.0,234.9215,234.9891,234.6413,234.9601,19296.0
2023-06-06 13:10:00,243.26,243.32,242.63,242.64,7832.0,235.0181,235.076,234.4094,234.4191,7832.0
2023-06-06 13:15:00,242.5,242.68,242.39,242.46,7480.0,234.2838,234.4577,234.1775,234.2452,7480.0
2023-06-06 13:20:00,242.47,242.57,242.29,242.46,3689.0,234.2548,234.3514,234.0809,234.2452,3689.0
2023-06-06 13:25:00,242.3,242.37,242.21,242.21,1700.0,234.0906,234.1582,234.0036,234.0036,1700.0
2023-06-06 13:30:00,242.26,242.26,241.86,241.93,3352.0,234.0519,234.0519,233.6655,233.7331,3352.0
2023-06-06 13:35:00,241.93,242.24,241.93,242.24,9373.0,233.7331,234.0326,233.7331,234.0326,9373.0
2023-06-06 13:40:00,242.37,242.58,242.3,242.52,2566.0,234.1582,234.3611,234.0906,234.3031,2566.0
2023-06-06 13:45:00,242.6,242.61,242.2,242.21,2016.0,234.3804,234.3901,233.994,234.0036,2016.0
2023-06-06 13:50:00,242.22,242.52,242.21,242.48,3867.0,234.0133,234.3031,234.0036,234.2645,3867.0
2023-06-06 13:55:00,242.47,242.47,242.13,242.13,5282.0,234.2548,234.2548,233.9263,233.9263,5282.0
2023-06-06 14:00:00,242.13,242.17,241.99,242.01,4654.0,233.9263,233.965,233.7911,233.8104,4654.0
2023-06-06 14:05:00,242.01,242.16,241.91,242.11,6755.0,233.8104,233.9553,233.7138,233.907,6755.0
2023-06-06 14:10:00,242.07,242.35,242.07,242.25,4791.0,233.8684,234.1389,233.8684,234.0423,4791.0
2023-06-06 14:15:00,242.32,242.41,242.31,242.37,2771.0,234.1099,234.1969,234.1003,234.1582,2771.0
2023-06-06 14:20:00,242.42,242.6,242.37,242.59,3680.0,234.2065,234.3804,234.1582,234.3708,3680.0
2023-06-06 14:25:00,242.7,242.83,242.58,242.58,2658.0,234.477,234.6026,234.3611,234.3611,2658.0
2023-06-06 14:30:00,242.69,243.21,242.66,243.19,7582.0,234.4674,234.9698,234.4384,234.9504,7582.0
2023-06-06 14:35:00,243.19,243.25,242.81,242.87,8749.0,234.9504,235.0084,234.5833,234.6413,8749.0
2023-06-06 14:40:00,242.94,243.25,242.94,243.22,1998.0,234.7089,235.0084,234.7089,234.9794,1998.0
2023-06-06 14:45:00,243.21,243.24,243.01,243.01,3043.0,234.9698,234.9987,234.7765,234.7765,3043.0
2023-06-06 14:50:00,243.01,243.14,242.96,243.12,1791.0,234.7765,234.9021,234.7282,234.8828,1791.0
2023-06-06 14:55:00,243.0,243.05,242.94,242.97,4176.0,234.7669,234.8152,234.7089,234.7379,4176.0
2023-06-06 15:00:00,243.0,243.0,242.79,242.79,3114.0,234.7669,234.7669,234.564,234.564,3114.0
2023-06-06 15:05:00,242.78,242.78,242.6,242.65,5910.0,234.5543,234.5543,234.3804,234.4287,5910.0
2023-06-06 15:10:00,242.65,242.95,242.65,242.88,2936.0,234.4287,234.7186,234.4287,234.6509,2936.0
2023-06-06 15:15:00,242.89,243.03,242.86,242.92,4567.0,234.6606,234.7959,234.6316,234.6896,4567.0
2023-06-06 15:20:00,242.97,243.06,242.93,243.06,6516.0,234.7379,234.8248,234.6992,234.8248,6516.0
2023-06-06 15:25:00,242.97,243.01,242.78,242.78,3707.0,234.7379,234.7765,234.5543,234.5543,3707.0
2023-06-06 15:30:00,242.85,242.89,242.77,242.87,5017.0,234.622,234.6606,234.5447,234.6413,5017.0
2023-06-06 15:35:00,242.91,242.93,242.71,242.84,10924.0,234.6799,234.6992,234.4867,234.6123,10924.0
2023-06-06 15:40:00,242.75,242.93,242.73,242.87,17196.0,234.5253,234.6992,234.506,234.6413,17196.0
2023-06-06 15:45:00,242.87,243.33,242.87,243.24,17257.0,234.6413,235.0857,234.6413,234.9987,17257.0
2023-06-06 15:50:00,243.22,243.22,242.86,242.86,22444.0,234.9794,234.9794,234.6316,234.6316,22444.0
2023-06-06 15:55:00,242.9,242.95,242.47,242.57,89163.0,234.6703,234.7186,234.2548,234.3514,89163.0
2023-06-07 09:30:00,241.53,241.91,239.69,239.74,25960.0,233.3467,233.7138,231.569,231.6173,25960.0
2023-06-07 09:35:00,239.75,241.72,239.74,241.17,15944.0,231.627,233.5302,231.6173,232.9989,15944.0
2023-06-07 09:40:00,241.72,242.18,241.72,241.86,2356.0,233.5302,233.9747,233.5302,233.6655,2356.0
2023-06-07 09:45:00,241.86,241.86,241.03,241.59,3191.0,233.6655,233.6655,232.8636,233.4046,3191.0
2023-06-07 09:50:00,241.6,241.7,241.18,241.19,4449.0,233.4143,233.5109,233.0085,233.0182,4449.0
2023-06-07 09:55:00,241.05,241.25,240.93,241.13,2897.0,232.8829,233.0762,232.767,232.9602,2897.0
2023-06-07 10:00:00,241.03,241.16,240.62,240.66,5490.0,232.8636,232.9892,232.4675,232.5062,5490.0
2023-06-07 10:05:00,240.75,240.75,240.03,240.11,4891.0,232.5931,232.5931,231.8975,231.9748,4891.0
2023-06-07 10:10:00,240.18,240.33,240.17,240.22,6219.0,232.0424,232.1873,232.0328,232.0811,6219.0
2023-06-07 10:15:00,240.32,241.13,240.23,241.13,3576.0,232.1777,232.9602,232.0907,232.9602,3576.0
2023-06-07 10:20:00,241.22,241.3,241.09,241.09,5702.0,233.0472,233.1245,232.9216,232.9216,5702.0
2023-06-07 10:25:00,241.1,241.4,240.85,241.35,4297.0,232.9312,233.2211,232.6897,233.1728,4297.0
2023-06-07 10:30:00,241.32,241.34,241.14,241.18,2842.0,233.1438,233.1631,232.9699,233.0085,2842.0
2023-06-07 10:35:00,241.17,242.43,241.16,242.13,8157.0,232.9989,234.2162,232.9892,233.9263,8157.0
2023-06-07 10:40:00,242.1,242.26,241.95,242.26,3359.0,233.8974,234.0519,233.7524,234.0519,3359.0
2023-06-07 10:45:00,242.17,242.8,242.17,242.8,9740.0,233.965,234.5736,233.965,234.5736,9740.0
2023-06-07 10:50:00,242.78,243.26,242.78,243.18,2520.0,234.5543,235.0181,234.5543,234.9408,2520.0
2023-06-07 10:55:00,243.18,243.35,242.9,243.22,5808.0,234.9408,235.105,234.6703,234.9794,5808.0
2023-06-07 11:00:00,243.15,243.59,243.06,243.45,6485.0,234.9118,235.3369,234.8248,235.2016,6485.0
2023-06-07 11:05:00,243.41,243.71,243.29,243.59,1700.0,235.163,235.4528,235.047,235.3369,1700.0
2023-06-07 11:10:00,243.73,243.92,243.65,243.81,2990.0,235.4721,235.6557,235.3948,235.5494,2990.0
2023-06-07 11:15:00,243.94,244.07,243.45,243.53,3910.0,235.675,235.8006,235.2016,235.2789,3910.0
2023-06-07 11:20:00,243.47,243.52,243.11,243.29,3845.0,235.2209,235.2693,234.8731,235.047,3845.0
2023-06-07 11:25:00,243.21,243.3,243.06,243.2,2273.0,234.9698,235.0567,234.8248,234.9601,2273.0
2023-06-07 11:30:00,243.14,243.37,243.07,243.23,4710.0,234.9021,235.1243,234.8345,234.9891,4710.0
2023-06-07 11:35:00,243.28,243.28,242.94,242.99,2390.0,235.0374,235.0374,234.7089,234.7572,2390.0
2023-06-07 11:40:00,243.0,243.19,242.94,243.17,1650.0,234.7669,234.9504,234.7089,234.9311,1650.0
2023-06-07 11:45:00,243.29,243.29,242.59,242.87,17470.0,235.047,235.047,234.3708,234.6413,17470.0
2023-06-07 11:50:00,242.87,242.99,242.67,242.86,3618.0,234.6413,234.7572,234.4481,234.6316,3618.0
2023-06-07 11:55:00,242.86,243.01,242.82,242.97,2334.0,234.6316,234.7765,234.593,234.7379,2334.0
2023-06-07 12:00:00,242.94,243.19,242.85,243.15,2802.0,234.7089,234.9504,234.622,234.9118,2802.0
2023-06-07 12:05:00,243.12,243.31,243.05,243.31,1082.0,234.8828,235.0664,234.8152,235.0664,1082.0
2023-06-07 12:10:00,243.18,243.32,243.18,243.23,2601.0,234.9408,235.076,234.9408,234.9891,2601.0
2023-06-07 12:15:00,243.18,243.24,242.99,243.15,7830.0,234.9408,234.9987,234.7572,234.9118,7830.0
2023-06-07 12:20:00,243.22,243.25,242.96,243.02,3174.0,234.9794,235.0084,234.7282,234.7862,3174.0
2023-06-07 12:25:00,242.97,243.24,242.97,243.24,2711.0,234.7379,234.9987,234.7379,234.9987,2711.0
2023-06-07 12:30:00,243.26,243.43,243.13,243.35,3390.0,235.0181,235.1823,234.8925,235.105,3390.0
2023-06-07 12:35:00,243.37,243.45,243.27,243.45,2285.0,235.1243,235.2016,235.0277,235.2016,2285.0
2023-06-07 12:40:00,243.44,243.72,243.44,243.66,2500.0,235.192,235.4625,235.192,235.4045,2500.0
2023-06-07 12:45:00,243.58,243.58,243.16,243.16,3530.0,235.3272,235.3272,234.9215,234.9215,3530.0
2023-06-07 12:50:00,243.15,243.29,243.08,243.24,4629.0,234.9118,235.047,234.8442,234.9987,4629.0
2023-06-07 12:55:00,243.28,243.38,243.11,243.35,2970.0,235.0374,235.134,234.8731,235.105,2970.0
2023-06-07 13:00:00,243.25,243.25,243.08,243.08,2800.0,235.0084,235.0084,234.8442,234.8442,2800.0
2023-06-07 13:05:00,243.11,243.17,243.07,243.07,4039.0,234.8731,234.9311,234.8345,234.8345,4039.0
2023-06-07 13:10:00,243.05,243.07,242.77,242.91,4905.0,234.8152,234.8345,234.5447,234.6799,4905.0
2023-06-07 13:15:00,242.94,243.0,242.8,242.81,4217.0,234.7089,234.7669,234.5736,234.5833,4217.0
2023-06-07 13:20:00,242.8,242.8,242.34,242.39,5121.0,234.5736,234.5736,234.1292,234.1775,5121.0
2023-06-07 13:25:00,242.28,242.83,242.28,242.64,7658.0,234.0713,234.6026,234.0713,234.4191,7658.0
2023-06-07 13:30:00,242.67,242.91,242.66,242.89,2321.0,234.4481,234.6799,234.4384,234.6606,2321.0
2023-06-07 13:35:00,242.9,242.96,242.86,242.94,2891.0,234.6703,234.7282,234.6316,234.7089,2891.0
2023-06-07 13:40:00,242.95,243.13,242.94,243.13,4546.0,234.7186,234.8925,234.7089,234.8925,4546.0
2023-06-07 13:45:00,243.21,243.24,242.99,243.09,2657.0,234.9698,234.9987,234.7572,234.8538,2657.0
2023-06-07 13:50:00,243.14,243.2,242.98,243.13,1969.0,234.9021,234.9601,234.7476,234.8925,1969.0
2023-06-07 13:55:00,243.17,243.67,243.16,243.67,2481.0,234.9311,235.4142,234.9215,235.4142,2481.0
2023-06-07 14:00:00,243.65,243.65,243.3,243.45,7549.0,235.3948,235.3948,235.0567,235.2016,7549.0
2023-06-07 14:05:00,243.45,243.57,243.42,243.57,2561.0,235.2016,235.3176,235.1726,235.3176,2561.0
2023-06-07 14:10:00,243.52,243.54,243.41,243.54,2579.0,235.2693,235.2886,235.163,235.2886,2579.0
2023-06-07 14:15:00,243.6,243.65,243.47,243.55,3272.0,235.3465,235.3948,235.2209,235.2982,3272.0
2023-06-07 14:20:00,243.64,243.86,243.6,243.86,2421.0,235.3852,235.5977,235.3465,235.5977,2421.0
2023-06-07 14:25:00,243.93,244.04,243.84,243.94,3381.0,235.6654,235.7716,235.5784,235.675,3381.0
2023-06-07 14:30:00,243.93,243.99,243.79,243.89,3429.0,235.6654,235.7233,235.5301,235.6267,3429.0
2023-06-07 14:35:00,243.89,243.91,243.76,243.91,4404.0,235.6267,235.646,235.5011,235.646,4404.0
2023-06-07 14:40:00,243.87,243.92,243.55,243.55,8016.0,235.6074,235.6557,235.2982,235.2982,8016.0
2023-06-07 14:45:00,243.51,243.62,243.49,243.62,8933.0,235.2596,235.3659,235.2403,235.3659,8933.0
2023-06-07 14:50:00,243.66,243.66,243.44,243.53,5081.0,235.4045,235.4045,235.192,235.2789,5081.0
2023-06-07 14:55:00,243.5,243.64,243.42,243.56,3641.0,235.2499,235.3852,235.1726,235.3079,3641.0
2023-06-07 15:00:00,243.57,243.71,243.52,243.71,7891.0,235.3176,235.4528,235.2693,235.4528,7891.0
2023-06-07 15:05:00,243.67,243.71,243.57,243.61,5464.0,235.4142,235.4528,235.3176,235.3562,5464.0
2023-06-07 15:10:00,243.56,243.83,243.52,243.79,4700.0,235.3079,235.5688,235.2693,235.5301,4700.0
2023-06-07 15:15:00,243.85,243.92,243.81,243.91,7380.0,235.5881,235.6557,235.5494,235.646,7380.0
2023-06-07 15:20:00,243.91,244.02,243.83,243.9,12512.0,235.646,235.7523,235.5688,235.6364,12512.0
2023-06-07 15:25:00,243.89,243.89,243.72,243.72,7303.0,235.6267,235.6267,235.4625,235.4625,7303.0
2023-06-07 15:30:00,243.72,243.85,243.65,243.7,11904.0,235.4625,235.5881,235.3948,235.4432,11904.0
2023-06-07 15:35:00,243.7,243.9,243.67,243.81,10381.0,235.4432,235.6364,235.4142,235.5494,10381.0
2023-06-07 15:40:00,243.81,243.89,243.55,243.55,23237.0,235.5494,235.6267,235.2982,235.2982,23237.0
2023-06-07 15:45:00,243.53,243.71,243.42,243.71,16845.0,235.2789,235.4528,235.1726,235.4528,16845.0
2023-06-07 15:50:00,243.74,243.79,243.24,243.24,37103.0,235.4818,235.5301,234.9987,234.9987,37103.0
2023-06-07 15:55:00,243.27,243.58,243.05,243.32,58015.0,235.0277,235.3272,234.8152,235.076,58015.0
2023-06-08 09:30:00,243.44,243.55,243.44,243.55,4399.0,235.192,235.2982,235.192,235.2982,4399.0
2023-06-08 09:35:00,243.62,243.69,243.6,243.6,300.0,235.3659,235.4335,235.3465,235.3465,300.0
2023-06-08 09:40:00,243.29,243.29,242.63,243.04,3122.0,235.047,235.047,234.4094,234.8055,3122.0
2023-06-08 09:45:00,243.04,243.05,243.04,243.04,226.0,234.8055,234.8152,234.8055,234.8055,226.0
2023-06-08 09:50:00,243.18,243.58,243.18,243.58,500.0,234.9408,235.3272,234.9408,235.3272,500.0
2023-06-08 09:55:00,243.51,243.6,243.46,243.47,1750.0,235.2596,235.3465,235.2113,235.2209,1750.0
2023-06-08 10:00:00,243.53,243.77,243.47,243.75,8167.0,235.2789,235.5108,235.2209,235.4915,8167.0
2023-06-08 10:05:00,243.77,244.08,243.77,244.08,5534.0,235.5108,235.8103,235.5108,235.8103,5534.0
2023-06-08 10:10:00,244.02,244.05,243.71,243.71,3975.0,235.7523,235.7813,235.4528,235.4528,3975.0
2023-06-08 10:15:00,243.7,243.76,243.55,243.76,1000.0,235.4432,235.5011,235.2982,235.5011,1000.0
2023-06-08 10:20:00,243.7,243.78,243.55,243.55,2025.0,235.4432,235.5204,235.2982,235.2982,2025.0
2023-06-08 10:25:00,243.57,243.64,243.39,243.42,2511.0,235.3176,235.3852,235.1437,235.1726,2511.0
2023-06-08 10:30:00,243.44,243.48,243.39,243.47,1914.0,235.192,235.2306,235.1437,235.2209,1914.0
2023-06-08 10:35:00,243.39,243.4,243.1,243.14,4120.0,235.1437,235.1533,234.8635,234.9021,4120.0
2023-06-08 10:40:00,243.08,243.08,242.86,242.99,1964.0,234.8442,234.8442,234.6316,234.7572,1964.0
2023-06-08 10:45:00,242.96,242.98,242.87,242.94,3152.0,234.7282,234.7476,234.6413,234.7089,3152.0
2023-06-08 10:50:00,242.89,243.01,242.89,242.98,5045.0,234.6606,234.7765,234.6606,234.7476,5045.0
2023-06-08 10:55:00,242.97,243.01,242.9,243.0,4805.0,234.7379,234.7765,234.6703,234.7669,4805.0
2023-06-08 11:00:00,242.99,242.99,242.77,242.82,2455.0,234.7572,234.7572,234.5447,234.593,2455.0
2023-06-08 11:05:00,242.75,242.95,242.61,242.95,2662.0,234.5253,234.7186,234.3901,234.7186,2662.0
2023-06-08 11:10:00,242.9,242.98,242.65,242.65,2633.0,234.6703,234.7476,234.4287,234.4287,2633.0
2023-06-08 11:15:00,242.69,242.76,242.55,242.61,3009.0,234.4674,234.535,234.3321,234.3901,3009.0
2023-06-08 11:20:00,242.54,242.54,242.42,242.54,2163.0,234.3225,234.3225,234.2065,234.3225,2163.0
2023-06-08 11:25:00,242.48,242.71,242.48,242.58,4666.0,234.2645,234.4867,234.2645,234.3611,4666.0
2023-06-08 11:30:00,242.69,242.78,242.47,242.49,3252.0,234.4674,234.5543,234.2548,234.2742,3252.0
2023-06-08 11:35:00,242.52,242.57,242.47,242.54,2161.0,234.3031,234.3514,234.2548,234.3225,2161.0
2023-06-08 11:40:00,242.51,242.77,242.51,242.75,4452.0,234.2935,234.5447,234.2935,234.5253,4452.0
2023-06-08 11:45:00,242.73,243.01,242.72,242.91,1915.0,234.506,234.7765,234.4964,234.6799,1915.0
2023-06-08 11:50:00,242.94,243.02,242.86,242.97,1907.0,234.7089,234.7862,234.6316,234.7379,1907.0
2023-06-08 11:55:00,242.93,242.97,242.89,242.9,1028.0,234.6992,234.7379,234.6606,234.6703,1028.0
2023-06-08 12:00:00,242.94,242.99,242.85,242.93,2329.0,234.7089,234.7572,234.622,234.6992,2329.0
2023-06-08 12:05:00,242.89,243.0,242.89,242.98,1343.0,234.6606,234.7669,234.6606,234.7476,1343.0
2023-06-08 12:10:00,243.02,243.04,242.95,242.96,1305.0,234.7862,234.8055,234.7186,234.7282,1305.0
2023-06-08 12:15:00,242.91,242.96,242.81,242.91,2752.0,234.6799,234.7282,234.5833,234.6799,2752.0
2023-06-08 12:20:00,242.95,243.11,242.95,242.99,1700.0,234.7186,234.8731,234.7186,234.7572,1700.0
2023-06-08 12:25:00,243.0,243.43,243.0,243.43,1731.0,234.7669,235.1823,234.7669,235.1823,1731.0
2023-06-08 12:30:00,243.37,243.5,243.37,243.5,1001.0,235.1243,235.2499,235.1243,235.2499,1001.0
2023-06-08 12:35:00,243.36,243.37,242.93,243.0,3621.0,235.1147,235.1243,234.6992,234.7669,3621.0
2023-06-08 12:40:00,242.99,243.01,242.92,242.93,2456.0,234.7572,234.7765,234.6896,234.6992,2456.0
2023-06-08 12:45:00,242.91,242.91,242.66,242.66,3649.0,234.6799,234.6799,234.4384,234.4384,3649.0
2023-06-08 12:50:00,242.64,242.66,242.63,242.63,300.0,234.4191,234.4384,234.4094,234.4094,300.0
2023-06-08 12:55:00,242.7,242.83,242.65,242.75,3238.0,234.477,234.6026,234.4287,234.5253,3238.0
2023-06-08 13:00:00,242.71,242.81,242.68,242.73,2141.0,234.4867,234.5833,234.4577,234.506,2141.0
2023-06-08 13:05:00,242.72,242.81,242.6,242.61,5933.0,234.4964,234.5833,234.3804,234.3901,5933.0
2023-06-08 13:10:00,242.66,242.8,242.65,242.8,1613.0,234.4384,234.5736,234.4287,234.5736,1613.0
2023-06-08 13:15:00,242.8,242.92,242.79,242.89,2700.0,234.5736,234.6896,234.564,234.6606,2700.0
2023-06-08 13:20:00,242.93,243.03,242.89,242.93,5181.0,234.6992,234.7959,234.6606,234.6992,5181.0
2023-06-08 13:25:00,242.92,243.17,242.91,243.11,3860.0,234.6896,234.9311,234.6799,234.8731,3860.0
2023-06-08 13:30:00,243.2,243.22,243.05,243.12,4285.0,234.9601,234.9794,234.8152,234.8828,4285.0
2023-06-08 13:35:00,243.12,243.19,243.09,243.19,1709.0,234.8828,234.9504,234.8538,234.9504,1709.0
2023-06-08 13:40:00,243.14,243.48,243.14,243.48,8527.0,234.9021,235.2306,234.9021,235.2306,8527.0
2023-06-08 13:45:00,243.51,243.67,243.51,243.67,2964.0,235.2596,235.4142,235.2596,235.4142,2964.0
2023-06-08 13:50:00,243.77,243.83,243.67,243.67,2733.0,235.5108,235.5688,235.4142,235.4142,2733.0
2023-06-08 13:55:00,243.62,243.69,243.6,243.64,1900.0,235.3659,235.4335,235.3465,235.3852,1900.0
2023-06-08 14:00:00,243.66,243.75,243.65,243.7,1824.0,235.4045,235.4915,235.3948,235.4432,1824.0
2023-06-08 14:05:00,243.74,243.83,243.68,243.68,1512.0,235.4818,235.5688,235.4238,235.4238,1512.0
2023-06-08 14:10:00,243.66,243.88,243.64,243.88,4584.0,235.4045,235.6171,235.3852,235.6171,4584.0
2023-06-08 14:15:00,243.89,243.98,243.8,243.84,3722.0,235.6267,235.7137,235.5398,235.5784,3722.0
2023-06-08 14:20:00,243.83,243.87,243.79,243.79,1260.0,235.5688,235.6074,235.5301,235.5301,1260.0
2023-06-08 14:25:00,243.82,243.93,243.76,243.87,3195.0,235.5591,235.6654,235.5011,235.6074,3195.0
2023-06-08 14:30:00,243.96,244.27,243.96,244.27,3525.0,235.6943,235.9938,235.6943,235.9938,3525.0
2023-06-08 14:35:00,244.31,244.78,244.3,244.78,8297.0,236.0325,236.4866,236.0228,236.4866,8297.0
2023-06-08 14:40:00,244.73,244.9,244.61,244.75,7930.0,236.4383,236.6025,236.3223,236.4576,7930.0
2023-06-08 14:45:00,244.67,244.79,244.45,244.45,2606.0,236.3803,236.4962,236.1677,236.1677,2606.0
2023-06-08 14:50:00,244.35,244.49,244.3,244.45,3536.0,236.0711,236.2064,236.0228,236.1677,3536.0
2023-06-08 14:55:00,244.4,244.71,244.38,244.7,5523.0,236.1194,236.4189,236.1001,236.4093,5523.0
2023-06-08 15:00:00,244.79,244.86,244.74,244.82,2309.0,236.4962,236.5639,236.4479,236.5252,2309.0
2023-06-08 15:05:00,244.81,244.98,244.74,244.98,2604.0,236.5155,236.6798,236.4479,236.6798,2604.0
2023-06-08 15:10:00,244.96,245.12,244.96,244.97,2797.0,236.6605,236.815,236.6605,236.6701,2797.0
2023-06-08 15:15:00,244.98,245.0,244.71,244.72,3803.0,236.6798,236.6991,236.4189,236.4286,3803.0
2023-06-08 15:20:00,244.79,245.1,244.79,245.09,2438.0,236.4962,236.7957,236.4962,236.7861,2438.0
2023-06-08 15:25:00,245.09,245.15,244.99,245.04,3673.0,236.7861,236.844,236.6894,236.7378,3673.0
2023-06-08 15:30:00,245.0,245.14,244.98,245.02,5117.0,236.6991,236.8344,236.6798,236.7184,5117.0
2023-06-08 15:35:00,245.05,245.08,244.81,244.82,7786.0,236.7474,236.7764,236.5155,236.5252,7786.0
2023-06-08 15:40:00,244.86,245.03,244.81,245.03,4678.0,236.5639,236.7281,236.5155,236.7281,4678.0
2023-06-08 15:45:00,244.99,245.04,244.88,244.92,8770.0,236.6894,236.7378,236.5832,236.6218,8770.0
2023-06-08 15:50:00,244.96,245.05,244.38,244.49,26040.0,236.6605,236.7474,236.1001,236.2064,26040.0
2023-06-08 15:55:00,244.5,244.55,244.35,244.4,51866.0,236.2161,236.2644,236.0711,236.1194,51866.0
2023-06-09 09:30:00,243.67,243.8,243.67,243.8,8102.0,235.4142,235.5398,235.4142,235.5398,8102.0
2023-06-09 09:35:00,243.7,244.1,243.49,244.08,3100.0,235.4432,235.8296,235.2403,235.8103,3100.0
2023-06-09 09:40:00,244.17,244.37,243.98,244.02,2758.0,235.8972,236.0905,235.7137,235.7523,2758.0
2023-06-09 09:45:00,243.88,244.41,243.88,244.15,3599.0,235.6171,236.1291,235.6171,235.8779,3599.0
2023-06-09 09:50:00,244.36,244.36,243.97,243.97,6588.0,236.0808,236.0808,235.704,235.704,6588.0
2023-06-09 09:55:00,244.16,244.3,244.1,244.26,1317.0,235.8876,236.0228,235.8296,235.9842,1317.0
2023-06-09 10:00:00,244.21,244.53,244.18,244.34,4759.0,235.9359,236.245,235.9069,236.0615,4759.0
2023-06-09 10:05:00,244.43,244.55,244.34,244.34,2575.0,236.1484,236.2644,236.0615,236.0615,2575.0
2023-06-09 10:10:00,244.3,244.4,244.21,244.31,1869.0,236.0228,236.1194,235.9359,236.0325,1869.0
2023-06-09 10:15:00,244.4,244.55,244.4,244.44,2727.0,236.1194,236.2644,236.1194,236.1581,2727.0
2023-06-09 10:20:00,244.49,244.49,244.23,244.27,3239.0,236.2064,236.2064,235.9552,235.9938,3239.0
2023-06-09 10:25:00,244.25,244.25,243.92,243.93,5708.0,235.9745,235.9745,235.6557,235.6654,5708.0
2023-06-09 10:30:00,244.08,244.08,243.85,244.07,4160.0,235.8103,235.8103,235.5881,235.8006,4160.0
2023-06-09 10:35:00,244.07,244.1,243.89,243.93,1600.0,235.8006,235.8296,235.6267,235.6654,1600.0
2023-06-09 10:40:00,243.97,244.08,243.86,243.86,2745.0,235.704,235.8103,235.5977,235.5977,2745.0
2023-06-09 10:45:00,243.85,243.96,243.7,243.78,4523.0,235.5881,235.6943,235.4432,235.5204,4523.0
2023-06-09 10:50:00,243.75,243.88,243.44,243.48,9073.0,235.4915,235.6171,235.192,235.2306,9073.0
2023-06-09 10:55:00,243.48,243.57,243.27,243.51,8626.0,235.2306,235.3176,235.0277,235.2596,8626.0
2023-06-09 11:00:00,243.69,243.69,243.53,243.55,1400.0,235.4335,235.4335,235.2789,235.2982,1400.0
2023-06-09 11:05:00,243.58,243.62,243.35,243.36,4742.0,235.3272,235.3659,235.105,235.1147,4742.0
2023-06-09 11:10:00,243.35,243.35,242.97,243.27,7062.0,235.105,235.105,234.7379,235.0277,7062.0
2023-06-09 11:15:00,243.17,243.45,243.07,243.07,9784.0,234.9311,235.2016,234.8345,234.8345,9784.0
2023-06-09 11:20:00,242.99,243.01,242.7,242.72,3910.0,234.7572,234.7765,234.477,234.4964,3910.0
2023-06-09 11:25:00,242.64,242.92,242.52,242.88,8010.0,234.4191,234.6896,234.3031,234.6509,8010.0
2023-06-09 11:30:00,242.94,243.24,242.69,242.85,10856.0,234.7089,234.9987,234.4674,234.622,10856.0
2023-06-09 11:35:00,242.7,242.78,242.52,242.57,4550.0,234.477,234.5543,234.3031,234.3514,4550.0
2023-06-09 11:40:00,242.68,242.89,242.55,242.71,5578.0,234.4577,234.6606,234.3321,234.4867,5578.0
2023-06-09 11:45:00,242.67,242.89,242.58,242.78,2954.0,234.4481,234.6606,234.3611,234.5543,2954.0
2023-06-09 11:50:00,242.73,242.75,242.61,242.62,2099.0,234.506,234.5253,234.3901,234.3997,2099.0
2023-06-09 11:55:00,242.65,242.65,242.32,242.52,2257.0,234.4287,234.4287,234.1099,234.3031,2257.0
2023-06-09 12:00:00,242.5,242.53,242.11,242.19,2952.0,234.2838,234.3128,233.907,233.9843,2952.0
2023-06-09 12:05:00,242.21,242.35,242.17,242.19,2116.0,234.0036,234.1389,233.965,233.9843,2116.0
2023-06-09 12:10:00,242.32,242.35,242.09,242.15,2406.0,234.1099,234.1389,233.8877,233.9457,2406.0
2023-06-09 12:15:00,242.15,242.27,242.12,242.23,4972.0,233.9457,234.0616,233.9167,234.023,4972.0
2023-06-09 12:20:00,242.27,242.27,242.07,242.07,7112.0,234.0616,234.0616,233.8684,233.8684,7112.0
2023-06-09 12:25:00,242.07,242.36,241.97,242.36,5089.0,233.8684,234.1486,233.7718,234.1486,5089.0
2023-06-09 12:30:00,242.35,242.38,242.22,242.29,2531.0,234.1389,234.1679,234.0133,234.0809,2531.0
2023-06-09 12:35:00,242.23,242.29,241.97,241.99,3543.0,234.023,234.0809,233.7718,233.7911,3543.0
2023-06-09 12:40:00,242.01,242.15,241.99,242.13,3562.0,233.8104,233.9457,233.7911,233.9263,3562.0
2023-06-09 12:45:00,242.14,242.22,242.04,242.13,6505.0,233.936,234.0133,233.8394,233.9263,6505.0
2023-06-09 12:50:00,242.08,242.43,242.05,242.43,2530.0,233.878,234.2162,233.8491,234.2162,2530.0
2023-06-09 12:55:00,242.43,242.43,242.25,242.35,3950.0,234.2162,234.2162,234.0423,234.1389,3950.0
2023-06-09 13:00:00,242.34,242.4,242.32,242.35,4200.0,234.1292,234.1872,234.1099,234.1389,4200.0
2023-06-09 13:05:00,242.36,242.51,242.33,242.51,4302.0,234.1486,234.2935,234.1196,234.2935,4302.0
2023-06-09 13:10:00,242.49,242.88,242.47,242.88,8768.0,234.2742,234.6509,234.2548,234.6509,8768.0
2023-06-09 13:15:00,242.84,243.03,242.78,243.03,4612.0,234.6123,234.7959,234.5543,234.7959,4612.0
2023-06-09 13:20:00,243.03,243.03,242.83,242.88,2101.0,234.7959,234.7959,234.6026,234.6509,2101.0
2023-06-09 13:25:00,242.88,243.21,242.87,243.08,3811.0,234.6509,234.9698,234.6413,234.8442,3811.0
2023-06-09 13:30:00,243.15,243.16,243.07,243.12,2947.0,234.9118,234.9215,234.8345,234.8828,2947.0
2023-06-09 13:35:00,243.09,243.18,243.03,243.1,2100.0,234.8538,234.9408,234.7959,234.8635,2100.0
2023-06-09 13:40:00,243.03,243.13,242.97,243.1,5952.0,234.7959,234.8925,234.7379,234.8635,5952.0
2023-06-09 13:45:00,243.08,243.13,242.68,242.7,4419.0,234.8442,234.8925,234.4577,234.477,4419.0
2023-06-09 13:50:00,242.64,242.64,242.4,242.56,2202.0,234.4191,234.4191,234.1872,234.3418,2202.0
2023-06-09 13:55:00,242.56,242.63,242.43,242.63,4357.0,234.3418,234.4094,234.2162,234.4094,4357.0
2023-06-09 14:00:00,242.58,242.86,242.58,242.74,2900.0,234.3611,234.6316,234.3611,234.5157,2900.0
2023-06-09 14:05:00,242.76,243.01,242.76,243.01,3797.0,234.535,234.7765,234.535,234.7765,3797.0
2023-06-09 14:10:00,243.05,243.07,242.95,242.97,900.0,234.8152,234.8345,234.7186,234.7379,900.0
2023-06-09 14:15:00,242.94,242.99,242.89,242.89,1500.0,234.7089,234.7572,234.6606,234.6606,1500.0
2023-06-09 14:20:00,242.84,242.97,242.83,242.9,3239.0,234.6123,234.7379,234.6026,234.6703,3239.0
2023-06-09 14:25:00,242.88,243.03,242.8,242.83,4053.0,234.6509,234.7959,234.5736,234.6026,4053.0
2023-06-09 14:30:00,242.89,242.93,242.75,242.8,4244.0,234.6606,234.6992,234.5253,234.5736,4244.0
2023-06-09 14:35:00,242.74,242.8,242.59,242.59,2543.0,234.5157,234.5736,234.3708,234.3708,2543.0
2023-06-09 14:40:00,242.56,242.58,242.26,242.31,3903.0,234.3418,234.3611,234.0519,234.1003,3903.0
2023-06-09 14:45:00,242.29,242.41,242.2,242.26,6789.0,234.0809,234.1969,233.994,234.0519,6789.0
2023-06-09 14:50:00,242.32,242.32,242.21,242.27,4660.0,234.1099,234.1099,234.0036,234.0616,4660.0
2023-06-09 14:55:00,242.3,242.44,242.23,242.38,7910.0,234.0906,234.2258,234.023,234.1679,7910.0
2023-06-09 15:00:00,242.33,242.6,242.33,242.53,4457.0,234.1196,234.3804,234.1196,234.3128,4457.0
2023-06-09 15:05:00,242.55,242.55,242.21,242.32,4840.0,234.3321,234.3321,234.0036,234.1099,4840.0
2023-06-09 15:10:00,242.22,242.35,242.15,242.3,4229.0,234.0133,234.1389,233.9457,234.0906,4229.0
2023-06-09 15:15:00,242.3,242.6,242.19,242.25,7702.0,234.0906,234.3804,233.9843,234.0423,7702.0
2023-06-09 15:20:00,242.33,242.33,242.16,242.27,5539.0,234.1196,234.1196,233.9553,234.0616,5539.0
2023-06-09 15:25:00,242.25,242.32,242.2,242.26,9886.0,234.0423,234.1099,233.994,234.0519,9886.0
2023-06-09 15:30:00,242.27,242.29,242.2,242.26,7276.0,234.0616,234.0809,233.994,234.0519,7276.0
2023-06-09 15:35:00,242.22,242.29,242.0,242.02,11182.0,234.0133,234.0809,233.8008,233.8201,11182.0
2023-06-09 15:40:00,242.03,242.18,241.88,242.12,14525.0,233.8297,233.9747,233.6848,233.9167,14525.0
2023-06-09 15:45:00,242.12,242.15,241.87,241.88,16853.0,233.9167,233.9457,233.6752,233.6848,16853.0
2023-06-09 15:50:00,241.84,241.87,241.5,241.62,36162.0,233.6462,233.6752,233.3177,233.4336,36162.0
2023-06-09 15:55:00,241.62,241.68,241.43,241.67,69952.0,233.4336,233.4916,233.2501,233.4819,69952.0
2023-06-12 09:30:00,242.08,242.08,241.54,241.85,6990.0,233.878,233.878,233.3563,233.6558,6990.0
2023-06-12 09:35:00,241.88,241.88,241.79,241.79,734.0,233.6848,233.6848,233.5979,233.5979,734.0
2023-06-12 09:40:00,241.99,242.04,241.63,241.72,7223.0,233.7911,233.8394,233.4433,233.5302,7223.0
2023-06-12 09:45:00,241.41,242.06,241.29,242.06,2009.0,233.2307,233.8587,233.1148,233.8587,2009.0
2023-06-12 09:50:00,241.9,242.07,241.9,241.9,1221.0,233.7041,233.8684,233.7041,233.7041,1221.0
2023-06-12 09:55:00,241.96,242.17,241.77,242.02,2317.0,233.7621,233.965,233.5785,233.8201,2317.0
2023-06-12 10:00:00,242.0,242.21,241.9,242.09,3032.0,233.8008,234.0036,233.7041,233.8877,3032.0
2023-06-12 10:05:00,242.16,242.26,242.1,242.15,2231.0,233.9553,234.0519,233.8974,233.9457,2231.0
2023-06-12 10:10:00,242.15,242.34,242.1,242.34,2675.0,233.9457,234.1292,233.8974,234.1292,2675.0
2023-06-12 10:15:00,242.31,242.6,241.99,242.0,6738.0,234.1003,234.3804,233.7911,233.8008,6738.0
2023-06-12 10:20:00,241.96,242.13,241.68,241.68,4198.0,233.7621,233.9263,233.4916,233.4916,4198.0
2023-06-12 10:25:00,241.65,241.94,241.63,241.92,3435.0,233.4626,233.7428,233.4433,233.7235,3435.0
2023-06-12 10:30:00,241.8,241.81,241.5,241.5,2500.0,233.6075,233.6172,233.3177,233.3177,2500.0
2023-06-12 10:35:00,241.55,241.68,241.42,241.68,2712.0,233.366,233.4916,233.2404,233.4916,2712.0
2023-06-12 10:40:00,241.58,241.58,241.42,241.58,2462.0,233.395,233.395,233.2404,233.395,2462.0
2023-06-12 10:45:00,241.59,241.59,241.43,241.58,1827.0,233.4046,233.4046,233.2501,233.395,1827.0
2023-06-12 10:50:00,241.68,241.7,241.65,241.65,300.0,233.4916,233.5109,233.4626,233.4626,300.0
2023-06-12 10:55:00,241.71,241.73,241.65,241.65,500.0,233.5206,233.5399,233.4626,233.4626,500.0
2023-06-12 11:00:00,241.67,241.77,241.67,241.73,1845.0,233.4819,233.5785,233.4819,233.5399,1845.0
2023-06-12 11:05:00,241.79,242.0,241.79,241.96,1414.0,233.5979,233.8008,233.5979,233.7621,1414.0
2023-06-12 11:10:00,242.03,242.03,241.89,241.92,1530.0,233.8297,233.8297,233.6945,233.7235,1530.0
2023-06-12 11:15:00,241.93,241.96,241.86,241.92,4834.0,233.7331,233.7621,233.6655,233.7235,4834.0
2023-06-12 11:20:00,241.95,242.18,241.92,242.14,3405.0,233.7524,233.9747,233.7235,233.936,3405.0
2023-06-12 11:25:00,242.08,242.32,241.95,242.32,5341.0,233.878,234.1099,233.7524,234.1099,5341.0
2023-06-12 11:30:00,242.3,242.31,242.3,242.31,2235.0,234.0906,234.1003,234.0906,234.1003,2235.0
2023-06-12 11:35:00,242.31,242.35,242.11,242.11,3144.0,234.1003,234.1389,233.907,233.907,3144.0
2023-06-12 11:40:00,242.18,242.35,242.09,242.33,2234.0,233.9747,234.1389,233.8877,234.1196,2234.0
2023-06-12 11:45:00,242.33,242.33,242.22,242.22,1335.0,234.1196,234.1196,234.0133,234.0133,1335.0
2023-06-12 11:50:00,242.18,242.2,241.95,242.14,2600.0,233.9747,233.994,233.7524,233.936,2600.0
2023-06-12 11:55:00,242.05,242.06,241.96,242.02,1509.0,233.8491,233.8587,233.7621,233.8201,1509.0
2023-06-12 12:00:00,241.98,242.1,241.95,242.09,2894.0,233.7814,233.8974,233.7524,233.8877,2894.0
2023-06-12 12:05:00,242.09,242.32,242.08,242.31,3533.0,233.8877,234.1099,233.878,234.1003,3533.0
2023-06-12 12:10:00,242.37,242.49,242.3,242.44,5075.0,234.1582,234.2742,234.0906,234.2258,5075.0
2023-06-12 12:15:00,242.42,242.42,242.2,242.32,5012.0,234.2065,234.2065,233.994,234.1099,5012.0
2023-06-12 12:20:00,242.34,242.4,242.2,242.26,1934.0,234.1292,234.1872,233.994,234.0519,1934.0
2023-06-12 12:25:00,242.27,242.27,242.08,242.1,2356.0,234.0616,234.0616,233.878,233.8974,2356.0
2023-06-12 12:30:00,242.1,242.2,242.1,242.2,1688.0,233.8974,233.994,233.8974,233.994,1688.0
2023-06-12 12:35:00,242.18,242.37,242.13,242.31,8232.0,233.9747,234.1582,233.9263,234.1003,8232.0
2023-06-12 12:40:00,242.33,242.7,242.33,242.7,3501.0,234.1196,234.477,234.1196,234.477,3501.0
2023-06-12 12:45:00,242.68,242.69,242.53,242.56,1245.0,234.4577,234.4674,234.3128,234.3418,1245.0
2023-06-12 12:50:00,242.51,242.55,242.5,242.51,1800.0,234.2935,234.3321,234.2838,234.2935,1800.0
2023-06-12 12:55:00,242.51,242.55,242.38,242.5,3360.0,234.2935,234.3321,234.1679,234.2838,3360.0
2023-06-12 13:00:00,242.49,242.49,242.42,242.47,1475.0,234.2742,234.2742,234.2065,234.2548,1475.0
2023-06-12 13:05:00,242.47,242.47,242.46,242.47,500.0,234.2548,234.2548,234.2452,234.2548,500.0
2023-06-12 13:10:00,242.47,242.51,242.46,242.5,1069.0,234.2548,234.2935,234.2452,234.2838,1069.0
2023-06-12 13:15:00,242.49,242.49,242.42,242.47,1900.0,234.2742,234.2742,234.2065,234.2548,1900.0
2023-06-12 13:20:00,242.47,242.61,242.46,242.57,5434.0,234.2548,234.3901,234.2452,234.3514,5434.0
2023-06-12 13:25:00,242.6,242.69,242.56,242.59,2545.0,234.3804,234.4674,234.3418,234.3708,2545.0
2023-06-12 13:30:00,242.6,242.61,242.53,242.58,6327.0,234.3804,234.3901,234.3128,234.3611,6327.0
2023-06-12 13:35:00,242.56,242.65,242.55,242.65,3412.0,234.3418,234.4287,234.3321,234.4287,3412.0
2023-06-12 13:40:00,242.68,242.77,242.66,242.68,2257.0,234.4577,234.5447,234.4384,234.4577,2257.0
2023-06-12 13:45:00,242.68,242.76,242.66,242.73,3223.0,234.4577,234.535,234.4384,234.506,3223.0
2023-06-12 13:50:00,242.73,242.97,242.7,242.86,5131.0,234.506,234.7379,234.477,234.6316,5131.0
2023-06-12 13:55:00,242.84,242.85,242.66,242.75,3102.0,234.6123,234.622,234.4384,234.5253,3102.0
2023-06-12 14:00:00,242.76,242.78,242.68,242.68,2049.0,234.535,234.5543,234.4577,234.4577,2049.0
2023-06-12 14:05:00,242.66,242.67,242.49,242.63,67443.0,234.4384,234.4481,234.2742,234.4094,67443.0
2023-06-12 14:10:00,242.7,242.83,242.61,242.74,10213.0,234.477,234.6026,234.3901,234.5157,10213.0
2023-06-12 14:15:00,242.73,242.94,242.73,242.84,13518.0,234.506,234.7089,234.506,234.6123,13518.0
2023-06-12 14:20:00,242.93,243.0,242.8,242.92,6796.0,234.6992,234.7669,234.5736,234.6896,6796.0
2023-06-12 14:25:00,242.96,243.15,242.96,243.13,2008.0,234.7282,234.9118,234.7282,234.8925,2008.0
2023-06-12 14:30:00,243.13,243.33,243.11,243.32,1270.0,234.8925,235.0857,234.8731,235.076,1270.0
2023-06-12 14:35:00,243.33,243.54,243.33,243.54,1981.0,235.0857,235.2886,235.0857,235.2886,1981.0
2023-06-12 14:40:00,243.54,243.79,243.52,243.73,2537.0,235.2886,235.5301,235.2693,235.4721,2537.0
2023-06-12 14:45:00,243.75,243.86,243.75,243.83,4097.0,235.4915,235.5977,235.4915,235.5688,4097.0
2023-06-12 14:50:00,243.84,243.86,243.52,243.62,8571.0,235.5784,235.5977,235.2693,235.3659,8571.0
2023-06-12 14:55:00,243.66,243.74,243.57,243.74,4237.0,235.4045,235.4818,235.3176,235.4818,4237.0
2023-06-12 15:00:00,243.71,243.97,243.67,243.97,5840.0,235.4528,235.704,235.4142,235.704,5840.0
2023-06-12 15:05:00,243.9,243.91,243.71,243.87,7315.0,235.6364,235.646,235.4528,235.6074,7315.0
2023-06-12 15:10:00,243.9,244.1,243.85,244.1,3932.0,235.6364,235.8296,235.5881,235.8296,3932.0
2023-06-12 15:15:00,244.08,244.16,243.98,244.04,4695.0,235.8103,235.8876,235.7137,235.7716,4695.0
2023-06-12 15:20:00,244.01,244.16,243.98,244.15,3870.0,235.7427,235.8876,235.7137,235.8779,3870.0
2023-06-12 15:25:00,244.15,244.3,244.09,244.23,5417.0,235.8779,236.0228,235.8199,235.9552,5417.0
2023-06-12 15:30:00,244.24,244.35,244.13,244.17,13166.0,235.9649,236.0711,235.8586,235.8972,13166.0
2023-06-12 15:35:00,244.21,244.25,243.96,244.15,8134.0,235.9359,235.9745,235.6943,235.8779,8134.0
2023-06-12 15:40:00,244.14,244.31,244.14,244.21,8459.0,235.8682,236.0325,235.8682,235.9359,8459.0
2023-06-12 15:45:00,244.2,244.28,244.03,244.24,21118.0,235.9262,236.0035,235.762,235.9649,21118.0
2023-06-12 15:50:00,244.36,244.5,244.14,244.39,40446.0,236.0808,236.2161,235.8682,236.1098,40446.0
2023-06-12 15:55:00,244.35,244.59,244.32,244.44,95320.0,236.0711,236.303,236.0421,236.1581,95320.0
2023-06-13 09:30:00,244.0,245.25,243.33,245.25,14694.0,235.733,236.9406,235.0857,236.9406,14694.0
2023-06-13 09:35:00,245.26,245.41,245.25,245.4,1918.0,236.9503,237.0952,236.9406,237.0856,1918.0
2023-06-13 09:40:00,245.46,245.7,245.22,245.62,3010.0,237.1435,237.3754,236.9117,237.2981,3010.0
2023-06-13 09:45:00,245.81,245.82,245.66,245.76,1857.0,237.4817,237.4913,237.3367,237.4334,1857.0
2023-06-13 09:50:00,245.73,245.73,245.11,245.4,3706.0,237.4044,237.4044,236.8054,237.0856,3706.0
2023-06-13 09:55:00,245.44,245.63,244.93,245.36,8000.0,237.1242,237.3078,236.6315,237.0469,8000.0
2023-06-13 10:00:00,245.39,245.49,245.12,245.12,11485.0,237.0759,237.1725,236.815,236.815,11485.0
2023-06-13 10:05:00,245.49,246.16,245.49,246.13,3640.0,237.1725,237.8198,237.1725,237.7908,3640.0
2023-06-13 10:10:00,246.0,246.18,245.92,246.08,6203.0,237.6652,237.8391,237.5879,237.7425,6203.0
2023-06-13 10:15:00,246.12,246.2,245.89,246.1,6441.0,237.7812,237.8585,237.559,237.7618,6441.0
2023-06-13 10:20:00,246.11,246.2,246.07,246.14,2900.0,237.7715,237.8585,237.7329,237.8005,2900.0
2023-06-13 10:25:00,245.98,246.1,245.84,245.98,47688.0,237.6459,237.7618,237.5107,237.6459,47688.0
2023-06-13 10:30:00,246.11,246.16,245.78,245.8,1391.0,237.7715,237.8198,237.4527,237.472,1391.0
2023-06-13 10:35:00,245.89,246.05,245.85,245.88,2200.0,237.559,237.7135,237.5203,237.5493,2200.0
2023-06-13 10:40:00,245.99,246.49,245.99,246.38,15886.0,237.6556,238.1386,237.6556,238.0324,15886.0
2023-06-13 10:45:00,246.58,246.58,246.15,246.18,1342.0,238.2256,238.2256,237.8101,237.8391,1342.0
2023-06-13 10:50:00,246.26,246.26,246.14,246.25,1511.0,237.9164,237.9164,237.8005,237.9068,1511.0
2023-06-13 10:55:00,246.26,246.62,246.25,246.56,6853.0,237.9164,238.2642,237.9068,238.2063,6853.0
2023-06-13 11:00:00,246.54,246.77,246.52,246.77,3430.0,238.1869,238.4091,238.1676,238.4091,3430.0
2023-06-13 11:05:00,246.74,246.87,246.68,246.87,2477.0,238.3802,238.5058,238.3222,238.5058,2477.0
2023-06-13 11:10:00,246.87,247.23,246.83,247.23,6494.0,238.5058,238.8536,238.4671,238.8536,6494.0
2023-06-13 11:15:00,247.23,247.48,247.23,247.48,5333.0,238.8536,239.0951,238.8536,239.0951,5333.0
2023-06-13 11:20:00,247.49,247.73,247.39,247.45,21961.0,239.1047,239.3366,239.0081,239.0661,21961.0
2023-06-13 11:25:00,247.38,247.39,247.03,247.04,3598.0,238.9985,239.0081,238.6603,238.67,3598.0
2023-06-13 11:30:00,247.05,247.05,246.51,246.86,83018.0,238.6797,238.6797,238.1579,238.4961,83018.0
2023-06-13 11:35:00,246.81,246.82,246.43,246.66,9159.0,238.4478,238.4574,238.0807,238.3029,9159.0
2023-06-13 11:40:00,246.62,246.97,246.62,246.85,14692.0,238.2642,238.6024,238.2642,238.4864,14692.0
2023-06-13 11:45:00,246.87,246.87,246.7,246.84,4209.0,238.5058,238.5058,238.3415,238.4768,4209.0
2023-06-13 11:50:00,246.84,247.02,246.81,246.82,7984.0,238.4768,238.6507,238.4478,238.4574,7984.0
2023-06-13 11:55:00,246.81,246.89,246.62,246.75,3432.0,238.4478,238.5251,238.2642,238.3898,3432.0
2023-06-13 12:00:00,246.69,246.79,246.36,246.58,11590.0,238.3319,238.4285,238.013,238.2256,11590.0
2023-06-13 12:05:00,246.63,246.96,246.63,246.84,5979.0,238.2739,238.5927,238.2739,238.4768,5979.0
2023-06-13 12:10:00,246.82,246.98,246.81,246.98,4899.0,238.4574,238.612,238.4478,238.612,4899.0
2023-06-13 12:15:00,246.97,247.08,246.96,247.0,2276.0,238.6024,238.7086,238.5927,238.6313,2276.0
2023-06-13 12:20:00,247.06,247.31,246.95,247.31,2180.0,238.6893,238.9308,238.583,238.9308,2180.0
2023-06-13 12:25:00,247.31,247.31,246.81,247.02,75721.0,238.9308,238.9308,238.4478,238.6507,75721.0
2023-06-13 12:30:00,246.89,246.99,246.88,246.93,700.0,238.5251,238.6217,238.5154,238.5637,700.0
2023-06-13 12:35:00,246.94,247.08,246.81,247.02,3310.0,238.5734,238.7086,238.4478,238.6507,3310.0
2023-06-13 12:40:00,247.02,247.03,246.97,246.97,700.0,238.6507,238.6603,238.6024,238.6024,700.0
2023-06-13 12:45:00,247.03,247.08,246.78,246.95,7854.0,238.6603,238.7086,238.4188,238.583,7854.0
2023-06-13 12:50:00,246.94,247.03,246.94,246.99,352.0,238.5734,238.6603,238.5734,238.6217,352.0
2023-06-13 12:55:00,246.95,247.02,246.84,247.01,3091.0,238.583,238.6507,238.4768,238.641,3091.0
2023-06-13 13:00:00,247.04,247.17,246.98,247.16,1502.0,238.67,238.7956,238.612,238.7859,1502.0
2023-06-13 13:05:00,247.22,247.25,247.02,247.02,1495.0,238.8439,238.8729,238.6507,238.6507,1495.0
2023-06-13 13:10:00,247.07,247.14,247.05,247.14,1822.0,238.699,238.7666,238.6797,238.7666,1822.0
2023-06-13 13:15:00,247.14,247.16,247.07,247.16,2104.0,238.7666,238.7859,238.699,238.7859,2104.0
2023-06-13 13:20:00,247.22,247.26,247.14,247.15,1936.0,238.8439,238.8825,238.7666,238.7763,1936.0
2023-06-13 13:25:00,247.16,247.23,247.16,247.19,1000.0,238.7859,238.8536,238.7859,238.8149,1000.0
2023-06-13 13:30:00,247.3,247.3,247.27,247.28,595.0,238.9212,238.9212,238.8922,238.9019,595.0
2023-06-13 13:35:00,247.31,247.31,247.12,247.13,1254.0,238.9308,238.9308,238.7473,238.7569,1254.0
2023-06-13 13:40:00,247.2,247.2,247.03,247.04,5368.0,238.8246,238.8246,238.6603,238.67,5368.0
2023-06-13 13:45:00,247.01,247.05,246.98,247.03,3161.0,238.641,238.6797,238.612,238.6603,3161.0
2023-06-13 13:50:00,247.03,247.07,246.95,246.95,2500.0,238.6603,238.699,238.583,238.583,2500.0
2023-06-13 13:55:00,246.95,247.04,246.81,246.99,8420.0,238.583,238.67,238.4478,238.6217,8420.0
2023-06-13 14:00:00,247.01,247.1,246.92,247.03,12914.0,238.641,238.728,238.5541,238.6603,12914.0
2023-06-13 14:05:00,247.0,247.23,246.99,247.21,5819.0,238.6313,238.8536,238.6217,238.8342,5819.0
2023-06-13 14:10:00,247.11,247.17,247.04,247.05,1120.0,238.7376,238.7956,238.67,238.6797,1120.0
2023-06-13 14:15:00,247.05,247.11,247.01,247.01,1390.0,238.6797,238.7376,238.641,238.641,1390.0
2023-06-13 14:20:00,247.08,247.08,246.95,247.04,5748.0,238.7086,238.7086,238.583,238.67,5748.0
2023-06-13 14:25:00,246.98,246.98,246.71,246.86,7867.0,238.612,238.612,238.3512,238.4961,7867.0
2023-06-13 14:30:00,246.89,246.89,246.67,246.77,4937.0,238.5251,238.5251,238.3125,238.4091,4937.0
2023-06-13 14:35:00,246.8,246.95,246.72,246.8,9330.0,238.4381,238.583,238.3608,238.4381,9330.0
2023-06-13 14:40:00,246.8,246.87,246.73,246.79,3140.0,238.4381,238.5058,238.3705,238.4285,3140.0
2023-06-13 14:45:00,246.77,246.91,246.62,246.84,76972.0,238.4091,238.5444,238.2642,238.4768,76972.0
2023-06-13 14:50:00,246.82,246.87,246.77,246.84,900.0,238.4574,238.5058,238.4091,238.4768,900.0
2023-06-13 14:55:00,246.89,246.89,246.8,246.81,700.0,238.5251,238.5251,238.4381,238.4478,700.0
2023-06-13 15:00:00,246.81,247.05,246.79,247.04,7535.0,238.4478,238.6797,238.4285,238.67,7535.0
2023-06-13 15:05:00,247.07,247.07,246.93,246.95,4970.0,238.699,238.699,238.5637,238.583,4970.0
2023-06-13 15:10:00,246.98,247.08,246.97,247.0,2829.0,238.612,238.7086,238.6024,238.6313,2829.0
2023-06-13 15:15:00,247.04,247.1,247.0,247.03,3882.0,238.67,238.728,238.6313,238.6603,3882.0
2023-06-13 15:20:00,247.02,247.17,246.99,247.06,5829.0,238.6507,238.7956,238.6217,238.6893,5829.0
2023-06-13 15:25:00,247.02,247.09,246.96,247.09,4144.0,238.6507,238.7183,238.5927,238.7183,4144.0
2023-06-13 15:30:00,247.13,247.19,246.99,247.08,6100.0,238.7569,238.8149,238.6217,238.7086,6100.0
2023-06-13 15:35:00,247.06,247.13,246.97,247.09,10792.0,238.6893,238.7569,238.6024,238.7183,10792.0
2023-06-13 15:40:00,247.1,247.4,247.09,247.25,8452.0,238.728,239.0178,238.7183,238.8729,8452.0
2023-06-13 15:45:00,247.25,247.46,247.08,247.43,12129.0,238.8729,239.0758,238.7086,239.0468,12129.0
2023-06-13 15:50:00,247.44,247.48,247.07,247.29,23698.0,239.0564,239.0951,238.699,238.9115,23698.0
2023-06-13 15:55:00,247.26,247.5,247.15,247.47,67749.0,238.8825,239.1144,238.7763,239.0854,67749.0
2023-06-14 09:30:00,247.57,247.57,247.05,247.11,11573.0,239.182,239.182,238.6797,238.7376,11573.0
2023-06-14 09:35:00,246.56,246.85,246.51,246.84,2222.0,238.2063,238.4864,238.1579,238.4768,2222.0
2023-06-14 09:40:00,246.72,246.72,245.85,246.12,2643.0,238.3608,238.3608,237.5203,237.7812,2643.0
2023-06-14 09:45:00,246.12,246.51,246.03,246.45,4454.0,237.7812,238.1579,237.6942,238.1,4454.0
2023-06-14 09:50:00,246.31,246.72,246.31,246.68,4330.0,237.9647,238.3608,237.9647,238.3222,4330.0
2023-06-14 09:55:00,246.72,247.08,246.58,246.71,36677.0,238.3608,238.7086,238.2256,238.3512,36677.0
2023-06-14 10:00:00,246.72,247.45,246.72,247.45,10569.0,238.3608,239.0661,238.3608,239.0661,10569.0
2023-06-14 10:05:00,247.35,247.48,247.26,247.38,5248.0,238.9695,239.0951,238.8825,238.9985,5248.0
2023-06-14 10:10:00,247.43,247.79,247.27,247.27,6132.0,239.0468,239.3946,238.8922,238.8922,6132.0
2023-06-14 10:15:00,247.32,247.38,246.9,247.03,2829.0,238.9405,238.9985,238.5347,238.6603,2829.0
2023-06-14 10:20:00,246.96,247.34,246.94,247.1,5721.0,238.5927,238.9598,238.5734,238.728,5721.0
2023-06-14 10:25:00,247.2,247.37,247.18,247.22,7438.0,238.8246,238.9888,238.8052,238.8439,7438.0
2023-06-14 10:30:00,247.33,247.33,247.17,247.18,1770.0,238.9502,238.9502,238.7956,238.8052,1770.0
2023-06-14 10:35:00,247.18,247.49,247.16,247.42,6457.0,238.8052,239.1047,238.7859,239.0371,6457.0
2023-06-14 10:40:00,247.36,247.73,247.35,247.62,3302.0,238.9792,239.3366,238.9695,239.2303,3302.0
2023-06-14 10:45:00,247.62,248.12,247.58,248.12,9715.0,239.2303,239.7134,239.1917,239.7134,9715.0
2023-06-14 10:50:00,248.01,248.01,247.71,247.87,10547.0,239.6071,239.6071,239.3173,239.4719,10547.0
2023-06-14 10:55:00,247.81,248.01,247.53,247.58,17974.0,239.4139,239.6071,239.1434,239.1917,17974.0
2023-06-14 11:00:00,247.49,247.71,247.38,247.38,4196.0,239.1047,239.3173,238.9985,238.9985,4196.0
2023-06-14 11:05:00,247.41,247.71,247.35,247.35,44062.0,239.0275,239.3173,238.9695,238.9695,44062.0
2023-06-14 11:10:00,247.47,247.47,247.2,247.41,2214.0,239.0854,239.0854,238.8246,239.0275,2214.0
2023-06-14 11:15:00,247.42,247.75,247.42,247.68,1657.0,239.0371,239.3559,239.0371,239.2883,1657.0
2023-06-14 11:20:00,247.7,248.09,247.67,248.07,2600.0,239.3076,239.6844,239.2786,239.6651,2600.0
2023-06-14 11:25:00,248.03,248.03,247.86,247.86,2517.0,239.6265,239.6265,239.4622,239.4622,2517.0
2023-06-14 11:30:00,247.91,247.96,247.7,247.92,5280.0,239.5105,239.5588,239.3076,239.5202,5280.0
2023-06-14 11:35:00,247.9,248.0,247.74,247.83,3032.0,239.5009,239.5975,239.3463,239.4332,3032.0
2023-06-14 11:40:00,247.78,247.92,247.75,247.88,1744.0,239.3849,239.5202,239.3559,239.4815,1744.0
2023-06-14 11:45:00,247.84,248.02,247.77,248.02,1904.0,239.4429,239.6168,239.3753,239.6168,1904.0
2023-06-14 11:50:00,248.01,248.1,247.99,248.1,1022.0,239.6071,239.6941,239.5878,239.6941,1022.0
2023-06-14 11:55:00,248.05,248.07,247.89,247.94,2742.0,239.6458,239.6651,239.4912,239.5395,2742.0
2023-06-14 12:00:00,247.96,247.99,247.88,247.92,1741.0,239.5588,239.5878,239.4815,239.5202,1741.0
2023-06-14 12:05:00,247.84,247.89,247.75,247.83,2500.0,239.4429,239.4912,239.3559,239.4332,2500.0
2023-06-14 12:10:00,247.89,247.92,247.81,247.87,1073.0,239.4912,239.5202,239.4139,239.4719,1073.0
2023-06-14 12:15:00,247.86,248.03,247.86,247.97,3553.0,239.4622,239.6265,239.4622,239.5685,3553.0
2023-06-14 12:20:00,247.96,247.99,247.74,247.78,4280.0,239.5588,239.5878,239.3463,239.3849,4280.0
2023-06-14 12:25:00,247.78,247.78,247.71,247.74,1500.0,239.3849,239.3849,239.3173,239.3463,1500.0
2023-06-14 12:30:00,247.73,247.73,247.56,247.69,1477.0,239.3366,239.3366,239.1724,239.298,1477.0
2023-06-14 12:35:00,247.62,247.62,247.48,247.5,700.0,239.2303,239.2303,239.0951,239.1144,700.0
2023-06-14 12:40:00,247.54,247.63,247.49,247.63,2492.0,239.1531,239.24,239.1047,239.24,2492.0
2023-06-14 12:45:00,247.55,247.57,247.47,247.5,1200.0,239.1627,239.182,239.0854,239.1144,1200.0
2023-06-14 12:50:00,247.49,247.49,247.4,247.44,1021.0,239.1047,239.1047,239.0178,239.0564,1021.0
2023-06-14 12:55:00,247.4,247.51,247.28,247.48,3602.0,239.0178,239.1241,238.9019,239.0951,3602.0
2023-06-14 13:00:00,247.43,247.43,247.35,247.36,600.0,239.0468,239.0468,238.9695,238.9792,600.0
2023-06-14 13:05:00,247.36,247.5,247.16,247.37,5284.0,238.9792,239.1144,238.7859,238.9888,5284.0
2023-06-14 13:10:00,247.41,247.55,247.3,247.54,6619.0,239.0275,239.1627,238.9212,239.1531,6619.0
2023-06-14 13:15:00,247.39,247.39,247.17,247.18,2364.0,239.0081,239.0081,238.7956,238.8052,2364.0
2023-06-14 13:20:00,247.17,247.27,247.11,247.27,6710.0,238.7956,238.8922,238.7376,238.8922,6710.0
2023-06-14 13:25:00,247.27,247.27,247.14,247.18,4264.0,238.8922,238.8922,238.7666,238.8052,4264.0
2023-06-14 13:30:00,247.1,247.1,246.95,247.0,16512.0,238.728,238.728,238.583,238.6313,16512.0
2023-06-14 13:35:00,247.07,247.22,247.03,247.22,6488.0,238.699,238.8439,238.6603,238.8439,6488.0
2023-06-14 13:40:00,247.2,247.37,247.09,247.12,6323.0,238.8246,238.9888,238.7183,238.7473,6323.0
2023-06-14 13:45:00,247.17,247.29,247.17,247.29,1147.0,238.7956,238.9115,238.7956,238.9115,1147.0
2023-06-14 13:50:00,247.43,247.53,247.43,247.53,957.0,239.0468,239.1434,239.0468,239.1434,957.0
2023-06-14 13:55:00,247.55,247.56,247.34,247.39,2418.0,239.1627,239.1724,238.9598,239.0081,2418.0
2023-06-14 14:00:00,247.04,247.33,246.6,246.71,39488.0,238.67,238.9502,238.2449,238.3512,39488.0
2023-06-14 14:05:00,246.7,246.74,246.09,246.32,11138.0,238.3415,238.3802,237.7522,237.9744,11138.0
2023-06-14 14:10:00,246.45,246.45,246.16,246.28,8527.0,238.1,238.1,237.8198,237.9357,8527.0
2023-06-14 14:15:00,246.25,246.25,246.05,246.1,2738.0,237.9068,237.9068,237.7135,237.7618,2738.0
2023-06-14 14:20:00,246.09,246.24,245.85,246.03,7275.0,237.7522,237.8971,237.5203,237.6942,7275.0
2023-06-14 14:25:00,246.07,246.3,246.07,246.3,2880.0,237.7329,237.9551,237.7329,237.9551,2880.0
2023-06-14 14:30:00,246.28,246.38,246.09,246.17,9086.0,237.9357,238.0324,237.7522,237.8295,9086.0
2023-06-14 14:35:00,246.18,246.69,246.18,246.54,19085.0,237.8391,238.3319,237.8391,238.1869,19085.0
2023-06-14 14:40:00,246.66,246.94,246.57,246.94,5915.0,238.3029,238.5734,238.2159,238.5734,5915.0
2023-06-14 14:45:00,246.81,246.93,246.69,246.87,5524.0,238.4478,238.5637,238.3319,238.5058,5524.0
2023-06-14 14:50:00,246.88,247.04,246.75,246.94,6751.0,238.5154,238.67,238.3898,238.5734,6751.0
2023-06-14 14:55:00,246.95,247.04,246.66,246.86,4155.0,238.583,238.67,238.3029,238.4961,4155.0
2023-06-14 15:00:00,246.88,247.2,246.86,247.13,10986.0,238.5154,238.8246,238.4961,238.7569,10986.0
2023-06-14 15:05:00,247.24,247.68,247.24,247.46,4048.0,238.8632,239.2883,238.8632,239.0758,4048.0
2023-06-14 15:10:00,247.57,247.57,247.12,247.19,4536.0,239.182,239.182,238.7473,238.8149,4536.0
2023-06-14 15:15:00,247.02,247.25,246.76,246.99,9202.0,238.6507,238.8729,238.3995,238.6217,9202.0
2023-06-14 15:20:00,247.04,247.54,247.04,247.47,19684.0,238.67,239.1531,238.67,239.0854,19684.0
2023-06-14 15:25:00,247.55,247.56,247.26,247.26,3626.0,239.1627,239.1724,238.8825,238.8825,3626.0
2023-06-14 15:30:00,247.26,247.54,247.1,247.43,10877.0,238.8825,239.1531,238.728,239.0468,10877.0
2023-06-14 15:35:00,247.44,247.57,247.35,247.41,9362.0,239.0564,239.182,238.9695,239.0275,9362.0
2023-06-14 15:40:00,247.38,247.42,247.18,247.2,11061.0,238.9985,239.0371,238.8052,238.8246,11061.0
2023-06-14 15:45:00,247.19,247.31,246.58,246.58,26260.0,238.8149,238.9308,238.2256,238.2256,26260.0
2023-06-14 15:50:00,246.58,246.6,246.15,246.2,16833.0,238.2256,238.2449,237.8101,237.8585,16833.0
2023-06-14 15:55:00,246.2,247.33,246.04,247.07,99946.0,237.8585,238.9502,237.7039,238.699,99946.0
2023-06-15 09:30:00,247.94,248.19,247.58,247.86,7971.0,239.5395,239.781,239.1917,239.4622,7971.0
2023-06-15 09:35:00,247.86,247.95,247.6,247.6,21017.0,239.4622,239.5492,239.211,239.211,21017.0
2023-06-15 09:40:00,247.8,248.98,247.62,248.71,8134.0,239.4042,240.5443,239.2303,240.2834,8134.0
2023-06-15 09:45:00,248.69,249.14,248.41,248.98,15006.0,240.2641,240.6988,239.9936,240.5443,15006.0
2023-06-15 09:50:00,248.93,249.4,248.84,249.2,11261.0,240.496,240.95,240.409,240.7568,11261.0
2023-06-15 09:55:00,249.32,249.32,249.0,249.0,4426.0,240.8727,240.8727,240.5636,240.5636,4426.0
2023-06-15 10:00:00,248.9,249.89,248.9,249.49,7945.0,240.467,241.4234,240.467,241.037,7945.0
2023-06-15 10:05:00,249.58,249.72,249.33,249.44,11882.0,241.1239,241.2592,240.8824,240.9887,11882.0
2023-06-15 10:10:00,249.53,249.8,249.4,249.52,7940.0,241.0756,241.3365,240.95,241.066,7940.0
2023-06-15 10:15:00,249.6,249.84,249.6,249.77,4988.0,241.1433,241.3751,241.1433,241.3075,4988.0
2023-06-15 10:20:00,249.72,250.1,249.66,249.72,13726.0,241.2592,241.6263,241.2012,241.2592,13726.0
2023-06-15 10:25:00,249.72,249.88,249.72,249.87,2849.0,241.2592,241.4138,241.2592,241.4041,2849.0
2023-06-15 10:30:00,249.78,250.11,249.76,250.01,8512.0,241.3172,241.636,241.2978,241.5394,8512.0
2023-06-15 10:35:00,250.05,250.07,249.9,249.9,3767.0,241.578,241.5973,241.4331,241.4331,3767.0
2023-06-15 10:40:00,249.87,250.14,249.85,249.99,5722.0,241.4041,241.665,241.3848,241.52,5722.0
2023-06-15 10:45:00,249.95,249.97,249.68,249.9,2834.0,241.4814,241.5007,241.2205,241.4331,2834.0
2023-06-15 10:50:00,249.86,250.02,249.78,250.02,1225.0,241.3944,241.549,241.3172,241.549,1225.0
2023-06-15 10:55:00,250.01,250.01,249.7,249.98,3615.0,241.5394,241.5394,241.2399,241.5104,3615.0
2023-06-15 11:00:00,249.97,250.1,249.93,250.01,1896.0,241.5007,241.6263,241.4621,241.5394,1896.0
2023-06-15 11:05:00,249.99,250.01,249.56,249.59,2503.0,241.52,241.5394,241.1046,241.1336,2503.0
2023-06-15 11:10:00,249.61,249.61,249.3,249.39,1723.0,241.1529,241.1529,240.8534,240.9404,1723.0
2023-06-15 11:15:00,249.33,249.64,249.05,249.05,3495.0,240.8824,241.1819,240.6119,240.6119,3495.0
2023-06-15 11:20:00,249.19,249.19,248.78,248.96,2654.0,240.7471,240.7471,240.351,240.5249,2654.0
2023-06-15 11:25:00,248.96,249.55,248.96,249.54,6569.0,240.5249,241.095,240.5249,241.0853,6569.0
2023-06-15 11:30:00,249.54,249.64,249.31,249.31,8224.0,241.0853,241.1819,240.8631,240.8631,8224.0
2023-06-15 11:35:00,249.47,249.54,249.34,249.43,1605.0,241.0177,241.0853,240.8921,240.979,1605.0
2023-06-15 11:40:00,249.46,249.51,249.32,249.39,3700.0,241.008,241.0563,240.8727,240.9404,3700.0
2023-06-15 11:45:00,249.29,249.43,248.93,249.14,4934.0,240.8438,240.979,240.496,240.6988,4934.0
2023-06-15 11:50:00,249.13,249.21,248.9,248.91,3533.0,240.6892,240.7665,240.467,240.4766,3533.0
2023-06-15 11:55:00,248.85,248.9,248.63,248.81,1876.0,240.4187,240.467,240.2061,240.38,1876.0
2023-06-15 12:00:00,248.84,248.84,248.72,248.74,2472.0,240.409,240.409,240.2931,240.3124,2472.0
2023-06-15 12:05:00,248.75,248.75,248.54,248.55,3244.0,240.3221,240.3221,240.1192,240.1288,3244.0
2023-06-15 12:10:00,248.62,249.01,248.6,249.01,6284.0,240.1965,240.5732,240.1771,240.5732,6284.0
2023-06-15 12:15:00,249.01,249.07,248.97,249.05,1195.0,240.5732,240.6312,240.5346,240.6119,1195.0
2023-06-15 12:20:00,249.11,249.11,248.92,249.0,6489.0,240.6699,240.6699,240.4863,240.5636,6489.0
2023-06-15 12:25:00,249.0,249.04,248.96,249.0,4691.0,240.5636,240.6022,240.5249,240.5636,4691.0
2023-06-15 12:30:00,248.98,249.14,248.98,249.04,4986.0,240.5443,240.6988,240.5443,240.6022,4986.0
2023-06-15 12:35:00,248.97,249.11,248.92,248.93,5000.0,240.5346,240.6699,240.4863,240.496,5000.0
2023-06-15 12:40:00,248.9,249.03,248.84,249.02,5200.0,240.467,240.5926,240.409,240.5829,5200.0
2023-06-15 12:45:00,248.93,249.2,248.93,249.2,1000.0,240.496,240.7568,240.496,240.7568,1000.0
2023-06-15 12:50:00,249.19,249.21,249.15,249.17,1839.0,240.7471,240.7665,240.7085,240.7278,1839.0
2023-06-15 12:55:00,249.18,249.21,249.11,249.21,1275.0,240.7375,240.7665,240.6699,240.7665,1275.0
2023-06-15 13:00:00,249.15,249.15,248.93,248.93,1495.0,240.7085,240.7085,240.496,240.496,1495.0
2023-06-15 13:05:00,248.96,248.96,248.42,248.49,3806.0,240.5249,240.5249,240.0032,240.0709,3806.0
2023-06-15 13:10:00,248.53,248.76,248.49,248.7,4158.0,240.1095,240.3317,240.0709,240.2738,4158.0
2023-06-15 13:15:00,248.7,248.74,248.51,248.53,1634.0,240.2738,240.3124,240.0902,240.1095,1634.0
2023-06-15 13:20:00,248.54,248.76,248.5,248.75,2450.0,240.1192,240.3317,240.0805,240.3221,2450.0
2023-06-15 13:25:00,248.7,248.85,248.67,248.83,14883.0,240.2738,240.4187,240.2448,240.3993,14883.0
2023-06-15 13:30:00,248.83,248.85,248.8,248.84,9310.0,240.3993,240.4187,240.3704,240.409,9310.0
2023-06-15 13:35:00,248.77,248.79,248.26,248.32,5597.0,240.3414,240.3607,239.8487,239.9066,5597.0
2023-06-15 13:40:00,248.32,248.4,248.25,248.29,5182.0,239.9066,239.9839,239.839,239.8776,5182.0
2023-06-15 13:45:00,248.34,248.49,248.34,248.39,2808.0,239.9259,240.0709,239.9259,239.9743,2808.0
2023-06-15 13:50:00,248.44,248.53,248.38,248.38,4405.0,240.0226,240.1095,239.9646,239.9646,4405.0
2023-06-15 13:55:00,248.42,248.5,248.39,248.42,3833.0,240.0032,240.0805,239.9743,240.0032,3833.0
2023-06-15 14:00:00,248.49,248.53,248.24,248.26,4749.0,240.0709,240.1095,239.8293,239.8487,4749.0
2023-06-15 14:05:00,248.23,248.28,248.04,248.04,3314.0,239.8197,239.868,239.6361,239.6361,3314.0
2023-06-15 14:10:00,248.08,248.16,248.03,248.14,2451.0,239.6748,239.752,239.6265,239.7327,2451.0
2023-06-15 14:15:00,248.15,248.23,248.01,248.1,5795.0,239.7424,239.8197,239.6071,239.6941,5795.0
2023-06-15 14:20:00,248.07,248.27,248.07,248.23,2013.0,239.6651,239.8583,239.6651,239.8197,2013.0
2023-06-15 14:25:00,248.27,248.36,248.18,248.34,5902.0,239.8583,239.9453,239.7714,239.9259,5902.0
2023-06-15 14:30:00,248.34,248.38,248.19,248.2,4626.0,239.9259,239.9646,239.781,239.7907,4626.0
2023-06-15 14:35:00,248.24,248.37,248.2,248.33,6059.0,239.8293,239.9549,239.7907,239.9163,6059.0
2023-06-15 14:40:00,248.34,248.39,248.3,248.34,5196.0,239.9259,239.9743,239.8873,239.9259,5196.0
2023-06-15 14:45:00,248.36,248.48,248.3,248.32,5185.0,239.9453,240.0612,239.8873,239.9066,5185.0
2023-06-15 14:50:00,248.33,248.43,248.24,248.35,8581.0,239.9163,240.0129,239.8293,239.9356,8581.0
2023-06-15 14:55:00,248.4,248.58,248.36,248.53,2032.0,239.9839,240.1578,239.9453,240.1095,2032.0
2023-06-15 15:00:00,248.61,248.95,248.61,248.85,11550.0,240.1868,240.5153,240.1868,240.4187,11550.0
2023-06-15 15:05:00,248.93,249.14,248.77,249.14,7929.0,240.496,240.6988,240.3414,240.6988,7929.0
2023-06-15 15:10:00,249.01,249.01,248.93,248.98,3978.0,240.5732,240.5732,240.496,240.5443,3978.0
2023-06-15 15:15:00,248.98,249.14,248.95,248.95,3670.0,240.5443,240.6988,240.5153,240.5153,3670.0
2023-06-15 15:20:00,249.02,249.12,248.96,249.12,3706.0,240.5829,240.6795,240.5249,240.6795,3706.0
2023-06-15 15:25:00,249.09,249.14,248.99,249.14,5965.0,240.6505,240.6988,240.5539,240.6988,5965.0
2023-06-15 15:30:00,249.13,249.21,249.05,249.13,14412.0,240.6892,240.7665,240.6119,240.6892,14412.0
2023-06-15 15:35:00,249.16,249.18,248.97,249.03,7779.0,240.7182,240.7375,240.5346,240.5926,7779.0
2023-06-15 15:40:00,249.01,249.21,249.01,249.12,16285.0,240.5732,240.7665,240.5732,240.6795,16285.0
2023-06-15 15:45:00,249.1,249.21,248.97,248.97,18140.0,240.6602,240.7665,240.5346,240.5346,18140.0
2023-06-15 15:50:00,249.02,249.2,248.76,248.92,82235.0,240.5829,240.7568,240.3317,240.4863,82235.0
2023-06-15 15:55:00,248.85,249.2,248.71,249.2,81920.0,240.4187,240.7568,240.2834,240.7568,81920.0
2023-06-16 09:30:00,249.99,249.99,249.25,249.65,143922.0,241.52,241.52,240.8051,241.1916,143922.0
2023-06-16 09:35:00,249.67,249.67,248.84,248.85,2811.0,241.2109,241.2109,240.409,240.4187,2811.0
2023-06-16 09:40:00,248.72,249.06,248.48,249.06,3880.0,240.2931,240.6216,240.0612,240.6216,3880.0
2023-06-16 09:45:00,249.12,249.12,247.92,248.24,6850.0,240.6795,240.6795,239.5202,239.8293,6850.0
2023-06-16 09:50:00,248.41,248.41,248.16,248.18,1400.0,239.9936,239.9936,239.752,239.7714,1400.0
2023-06-16 09:55:00,248.44,249.02,248.29,249.02,4523.0,240.0226,240.5829,239.8776,240.5829,4523.0
2023-06-16 10:00:00,248.85,249.41,248.85,249.41,5316.0,240.4187,240.9597,240.4187,240.9597,5316.0
2023-06-16 10:05:00,249.3,249.46,249.19,249.39,3767.0,240.8534,241.008,240.7471,240.9404,3767.0
2023-06-16 10:10:00,249.31,249.54,249.2,249.54,6133.0,240.8631,241.0853,240.7568,241.0853,6133.0
2023-06-16 10:15:00,249.65,249.79,249.62,249.78,2442.0,241.1916,241.3268,241.1626,241.3172,2442.0
2023-06-16 10:20:00,249.68,249.93,249.68,249.89,2777.0,241.2205,241.4621,241.2205,241.4234,2777.0
2023-06-16 10:25:00,249.91,249.91,249.42,249.6,8286.0,241.4428,241.4428,240.9694,241.1433,8286.0
2023-06-16 10:30:00,249.58,249.58,249.02,249.07,6638.0,241.1239,241.1239,240.5829,240.6312,6638.0
2023-06-16 10:35:00,249.11,249.11,248.57,248.77,13799.0,240.6699,240.6699,240.1482,240.3414,13799.0
2023-06-16 10:40:00,248.84,248.84,248.21,248.22,2464.0,240.409,240.409,239.8004,239.81,2464.0
2023-06-16 10:45:00,248.37,248.65,248.28,248.5,2114.0,239.9549,240.2254,239.868,240.0805,2114.0
2023-06-16 10:50:00,248.54,248.82,248.54,248.81,6016.0,240.1192,240.3897,240.1192,240.38,6016.0
2023-06-16 10:55:00,248.82,248.88,248.68,248.74,5715.0,240.3897,240.4477,240.2544,240.3124,5715.0
2023-06-16 11:00:00,248.67,248.67,248.35,248.38,4471.0,240.2448,240.2448,239.9356,239.9646,4471.0
2023-06-16 11:05:00,248.38,248.38,247.6,247.97,22253.0,239.9646,239.9646,239.211,239.5685,22253.0
2023-06-16 11:10:00,247.86,248.21,247.86,248.02,8176.0,239.4622,239.8004,239.4622,239.6168,8176.0
2023-06-16 11:15:00,248.01,248.13,248.01,248.08,2978.0,239.6071,239.7231,239.6071,239.6748,2978.0
2023-06-16 11:20:00,248.1,248.1,247.79,247.94,6125.0,239.6941,239.6941,239.3946,239.5395,6125.0
2023-06-16 11:25:00,248.01,248.01,247.74,247.9,3052.0,239.6071,239.6071,239.3463,239.5009,3052.0
2023-06-16 11:30:00,247.95,248.05,247.61,247.78,5612.0,239.5492,239.6458,239.2207,239.3849,5612.0
2023-06-16 11:35:00,247.77,247.78,247.53,247.53,3883.0,239.3753,239.3849,239.1434,239.1434,3883.0
2023-06-16 11:40:00,247.56,247.66,247.4,247.66,3351.0,239.1724,239.269,239.0178,239.269,3351.0
2023-06-16 11:45:00,247.57,247.72,247.54,247.7,5047.0,239.182,239.327,239.1531,239.3076,5047.0
2023-06-16 11:50:00,247.7,247.78,247.6,247.6,2952.0,239.3076,239.3849,239.211,239.211,2952.0
2023-06-16 11:55:00,247.69,247.69,247.58,247.69,4607.0,239.298,239.298,239.1917,239.298,4607.0
2023-06-16 12:00:00,247.66,247.75,247.55,247.66,3804.0,239.269,239.3559,239.1627,239.269,3804.0
2023-06-16 12:05:00,247.66,247.75,247.6,247.6,3438.0,239.269,239.3559,239.211,239.211,3438.0
2023-06-16 12:10:00,247.65,247.66,247.42,247.48,3898.0,239.2593,239.269,239.0371,239.0951,3898.0
2023-06-16 12:15:00,247.45,247.54,247.25,247.3,9445.0,239.0661,239.1531,238.8729,238.9212,9445.0
2023-06-16 12:20:00,247.33,247.44,247.17,247.18,8048.0,238.9502,239.0564,238.7956,238.8052,8048.0
2023-06-16 12:25:00,247.25,247.45,247.2,247.43,4241.0,238.8729,239.0661,238.8246,239.0468,4241.0
2023-06-16 12:30:00,247.49,247.5,247.35,247.36,1978.0,239.1047,239.1144,238.9695,238.9792,1978.0
2023-06-16 12:35:00,247.32,247.44,247.31,247.34,1472.0,238.9405,239.0564,238.9308,238.9598,1472.0
2023-06-16 12:40:00,247.33,247.37,247.3,247.37,400.0,238.9502,238.9888,238.9212,238.9888,400.0
2023-06-16 12:45:00,247.34,247.61,247.34,247.6,2336.0,238.9598,239.2207,238.9598,239.211,2336.0
2023-06-16 12:50:00,247.61,247.62,247.52,247.62,3638.0,239.2207,239.2303,239.1337,239.2303,3638.0
2023-06-16 12:55:00,247.67,247.67,247.49,247.55,2040.0,239.2786,239.2786,239.1047,239.1627,2040.0
2023-06-16 13:00:00,247.57,247.59,247.42,247.42,1886.0,239.182,239.2014,239.0371,239.0371,1886.0
2023-06-16 13:05:00,247.47,247.52,247.19,247.24,3197.0,239.0854,239.1337,238.8149,238.8632,3197.0
2023-06-16 13:10:00,247.2,247.31,247.07,247.27,2641.0,238.8246,238.9308,238.699,238.8922,2641.0
2023-06-16 13:15:00,247.31,247.38,247.25,247.38,1679.0,238.9308,238.9985,238.8729,238.9985,1679.0
2023-06-16 13:20:00,247.35,247.49,247.34,247.49,3109.0,238.9695,239.1047,238.9598,239.1047,3109.0
2023-06-16 13:25:00,247.54,247.54,247.32,247.38,2034.0,239.1531,239.1531,238.9405,238.9985,2034.0
2023-06-16 13:30:00,247.36,247.36,247.2,247.33,2849.0,238.9792,238.9792,238.8246,238.9502,2849.0
2023-06-16 13:35:00,247.31,247.39,247.27,247.27,1161.0,238.9308,239.0081,238.8922,238.8922,1161.0
2023-06-16 13:40:00,247.27,247.34,247.22,247.23,1815.0,238.8922,238.9598,238.8439,238.8536,1815.0
2023-06-16 13:45:00,247.36,247.36,247.11,247.11,1301.0,238.9792,238.9792,238.7376,238.7376,1301.0
2023-06-16 13:50:00,247.14,247.15,246.95,246.96,4704.0,238.7666,238.7763,238.583,238.5927,4704.0
2023-06-16 13:55:00,246.96,246.96,246.87,246.88,6484.0,238.5927,238.5927,238.5058,238.5154,6484.0
2023-06-16 14:00:00,246.9,247.04,246.86,246.93,9719.0,238.5347,238.67,238.4961,238.5637,9719.0
2023-06-16 14:05:00,246.91,246.91,246.63,246.74,2115.0,238.5444,238.5444,238.2739,238.3802,2115.0
2023-06-16 14:10:00,246.69,246.79,246.45,246.45,2909.0,238.3319,238.4285,238.1,238.1,2909.0
2023-06-16 14:15:00,246.42,246.42,246.16,246.19,4884.0,238.071,238.071,237.8198,237.8488,4884.0
2023-06-16 14:20:00,246.13,246.34,246.13,246.34,4573.0,237.7908,237.9937,237.7908,237.9937,4573.0
2023-06-16 14:25:00,246.34,246.38,246.3,246.34,3303.0,237.9937,238.0324,237.9551,237.9937,3303.0
2023-06-16 14:30:00,246.36,246.36,246.17,246.31,6155.0,238.013,238.013,237.8295,237.9647,6155.0
2023-06-16 14:35:00,246.33,246.4,246.27,246.4,2700.0,237.984,238.0517,237.9261,238.0517,2700.0
2023-06-16 14:40:00,246.43,246.43,246.23,246.24,2549.0,238.0807,238.0807,237.8874,237.8971,2549.0
2023-06-16 14:45:00,246.18,246.23,245.78,245.83,6470.0,237.8391,237.8874,237.4527,237.501,6470.0
2023-06-16 14:50:00,245.82,245.82,245.61,245.65,3574.0,237.4913,237.4913,237.2884,237.3271,3574.0
2023-06-16 14:55:00,245.68,245.68,245.49,245.59,6803.0,237.3561,237.3561,237.1725,237.2691,6803.0
2023-06-16 15:00:00,245.64,245.68,245.46,245.68,5009.0,237.3174,237.3561,237.1435,237.3561,5009.0
2023-06-16 15:05:00,245.65,245.77,245.59,245.7,4079.0,237.3271,237.443,237.2691,237.3754,4079.0
2023-06-16 15:10:00,245.75,245.82,245.64,245.65,4583.0,237.4237,237.4913,237.3174,237.3271,4583.0
2023-06-16 15:15:00,245.68,245.78,245.62,245.71,3200.0,237.3561,237.4527,237.2981,237.3851,3200.0
2023-06-16 15:20:00,245.75,246.17,245.75,246.17,6088.0,237.4237,237.8295,237.4237,237.8295,6088.0
2023-06-16 15:25:00,246.19,246.24,246.01,246.01,4242.0,237.8488,237.8971,237.6749,237.6749,4242.0
2023-06-16 15:30:00,246.02,246.25,246.01,246.18,5298.0,237.6846,237.9068,237.6749,237.8391,5298.0
2023-06-16 15:35:00,246.17,246.27,246.1,246.15,8143.0,237.8295,237.9261,237.7618,237.8101,8143.0
2023-06-16 15:40:00,246.13,246.2,245.95,246.03,14181.0,237.7908,237.8585,237.6169,237.6942,14181.0
2023-06-16 15:45:00,245.96,246.46,245.82,246.46,33113.0,237.6266,238.1096,237.4913,238.1096,33113.0
2023-06-16 15:50:00,246.23,246.46,246.08,246.27,33269.0,237.8874,238.1096,237.7425,237.9261,33269.0
2023-06-16 15:55:00,246.24,246.29,245.79,245.99,65617.0,237.8971,237.9454,237.4623,237.6556,65617.0
2023-06-20 09:30:00,245.86,246.34,245.54,246.32,13362.0,237.53,237.9937,237.2208,237.9744,13362.0
2023-06-20 09:35:00,246.22,246.88,245.16,245.82,5071.0,237.8778,238.5154,236.8537,237.4913,5071.0
2023-06-20 09:40:00,245.01,245.65,244.86,245.65,3305.0,236.7088,237.3271,236.5639,237.3271,3305.0
2023-06-20 09:45:00,245.74,245.8,245.55,245.77,2020.0,237.414,237.472,237.2305,237.443,2020.0
2023-06-20 09:50:00,245.75,245.84,245.43,245.78,4407.0,237.4237,237.5107,237.1145,237.4527,4407.0
2023-06-20 09:55:00,245.68,246.01,245.64,245.91,4445.0,237.3561,237.6749,237.3174,237.5783,4445.0
2023-06-20 10:00:00,245.89,246.01,245.65,245.88,6076.0,237.559,237.6749,237.3271,237.5493,6076.0
2023-06-20 10:05:00,246.0,246.41,245.99,246.29,3100.0,237.6652,238.0613,237.6556,237.9454,3100.0
2023-06-20 10:10:00,246.3,246.83,246.3,246.79,2934.0,237.9551,238.4671,237.9551,238.4285,2934.0
2023-06-20 10:15:00,246.78,246.95,246.55,246.6,4970.0,238.4188,238.583,238.1966,238.2449,4970.0
2023-06-20 10:20:00,246.56,246.57,246.2,246.4,3993.0,238.2063,238.2159,237.8585,238.0517,3993.0
2023-06-20 10:25:00,246.42,246.51,246.2,246.48,6883.0,238.071,238.1579,237.8585,238.129,6883.0
2023-06-20 10:30:00,246.49,246.49,246.29,246.33,4478.0,238.1386,238.1386,237.9454,237.984,4478.0
2023-06-20 10:35:00,246.32,246.53,246.22,246.5,2475.0,237.9744,238.1773,237.8778,238.1483,2475.0
2023-06-20 10:40:00,246.38,246.38,246.01,246.01,1178.0,238.0324,238.0324,237.6749,237.6749,1178.0
2023-06-20 10:45:00,246.15,246.26,246.08,246.08,5642.0,237.8101,237.9164,237.7425,237.7425,5642.0
2023-06-20 10:50:00,246.09,246.09,245.98,246.0,2501.0,237.7522,237.7522,237.6459,237.6652,2501.0
2023-06-20 10:55:00,246.0,246.01,245.76,245.92,1570.0,237.6652,237.6749,237.4334,237.5879,1570.0
2023-06-20 11:00:00,245.95,245.95,245.56,245.56,2169.0,237.6169,237.6169,237.2401,237.2401,2169.0
2023-06-20 11:05:00,245.58,245.58,245.36,245.36,2220.0,237.2595,237.2595,237.0469,237.0469,2220.0
2023-06-20 11:10:00,245.37,245.45,245.3,245.36,1412.0,237.0566,237.1339,236.9889,237.0469,1412.0
2023-06-20 11:15:00,245.24,245.28,244.93,245.07,3718.0,236.931,236.9696,236.6315,236.7667,3718.0
2023-06-20 11:20:00,245.11,245.11,244.92,244.92,2826.0,236.8054,236.8054,236.6218,236.6218,2826.0
2023-06-20 11:25:00,244.98,245.04,244.75,244.75,1400.0,236.6798,236.7378,236.4576,236.4576,1400.0
2023-06-20 11:30:00,244.74,244.74,244.7,244.71,420.0,236.4479,236.4479,236.4093,236.4189,420.0
2023-06-20 11:35:00,244.65,244.87,244.65,244.79,2124.0,236.361,236.5735,236.361,236.4962,2124.0
2023-06-20 11:40:00,244.8,244.86,244.7,244.7,1310.0,236.5059,236.5639,236.4093,236.4093,1310.0
2023-06-20 11:45:00,244.75,244.92,244.75,244.92,1576.0,236.4576,236.6218,236.4576,236.6218,1576.0
2023-06-20 11:50:00,244.88,244.88,244.69,244.72,5005.0,236.5832,236.5832,236.3996,236.4286,5005.0
2023-06-20 11:55:00,244.72,244.72,244.32,244.32,2235.0,236.4286,236.4286,236.0421,236.0421,2235.0
2023-06-20 12:00:00,244.51,244.51,244.36,244.36,2105.0,236.2257,236.2257,236.0808,236.0808,2105.0
2023-06-20 12:05:00,244.31,244.5,244.23,244.24,2120.0,236.0325,236.2161,235.9552,235.9649,2120.0
2023-06-20 12:10:00,244.31,244.41,244.2,244.24,2035.0,236.0325,236.1291,235.9262,235.9649,2035.0
2023-06-20 12:15:00,244.18,244.29,244.09,244.27,5738.0,235.9069,236.0132,235.8199,235.9938,5738.0
2023-06-20 12:20:00,244.18,244.38,244.18,244.36,3200.0,235.9069,236.1001,235.9069,236.0808,3200.0
2023-06-20 12:25:00,244.37,244.5,244.15,244.15,3625.0,236.0905,236.2161,235.8779,235.8779,3625.0
2023-06-20 12:30:00,244.14,244.14,243.96,244.0,1600.0,235.8682,235.8682,235.6943,235.733,1600.0
2023-06-20 12:35:00,244.06,244.18,243.93,243.93,5800.0,235.791,235.9069,235.6654,235.6654,5800.0
2023-06-20 12:40:00,243.92,244.11,243.8,243.97,5074.0,235.6557,235.8393,235.5398,235.704,5074.0
2023-06-20 12:45:00,243.95,244.3,243.94,244.2,8280.0,235.6847,236.0228,235.675,235.9262,8280.0
2023-06-20 12:50:00,244.3,244.3,244.11,244.18,3912.0,236.0228,236.0228,235.8393,235.9069,3912.0
2023-06-20 12:55:00,244.22,244.56,244.12,244.4,6042.0,235.9455,236.274,235.8489,236.1194,6042.0
2023-06-20 13:00:00,244.29,244.31,244.23,244.31,1515.0,236.0132,236.0325,235.9552,236.0325,1515.0
2023-06-20 13:05:00,244.29,244.29,243.88,244.01,11225.0,236.0132,236.0132,235.6171,235.7427,11225.0
2023-06-20 13:10:00,243.99,244.05,243.91,243.94,6530.0,235.7233,235.7813,235.646,235.675,6530.0
2023-06-20 13:15:00,243.96,243.96,243.63,243.69,3093.0,235.6943,235.6943,235.3755,235.4335,3093.0
2023-06-20 13:20:00,243.68,243.94,243.66,243.83,4240.0,235.4238,235.675,235.4045,235.5688,4240.0
2023-06-20 13:25:00,244.0,244.12,243.97,244.12,2090.0,235.733,235.8489,235.704,235.8489,2090.0
2023-06-20 13:30:00,244.14,244.17,244.0,244.13,3000.0,235.8682,235.8972,235.733,235.8586,3000.0
2023-06-20 13:35:00,244.11,244.11,243.85,243.94,2004.0,235.8393,235.8393,235.5881,235.675,2004.0
2023-06-20 13:40:00,244.0,244.26,244.0,244.26,700.0,235.733,235.9842,235.733,235.9842,700.0
2023-06-20 13:45:00,244.24,244.31,244.14,244.26,2500.0,235.9649,236.0325,235.8682,235.9842,2500.0
2023-06-20 13:50:00,244.26,244.37,244.24,244.26,1808.0,235.9842,236.0905,235.9649,235.9842,1808.0
2023-06-20 13:55:00,244.27,244.28,244.13,244.13,1802.0,235.9938,236.0035,235.8586,235.8586,1802.0
2023-06-20 14:00:00,244.17,244.62,244.17,244.53,3225.0,235.8972,236.332,235.8972,236.245,3225.0
2023-06-20 14:05:00,244.52,244.52,244.38,244.45,3584.0,236.2354,236.2354,236.1001,236.1677,3584.0
2023-06-20 14:10:00,244.46,244.65,244.46,244.65,1500.0,236.1774,236.361,236.1774,236.361,1500.0
2023-06-20 14:15:00,244.64,244.7,244.49,244.51,4076.0,236.3513,236.4093,236.2064,236.2257,4076.0
2023-06-20 14:20:00,244.44,244.57,244.38,244.54,2367.0,236.1581,236.2837,236.1001,236.2547,2367.0
2023-06-20 14:25:00,244.54,244.65,244.54,244.54,2335.0,236.2547,236.361,236.2547,236.2547,2335.0
2023-06-20 14:30:00,244.61,244.66,244.5,244.51,1908.0,236.3223,236.3706,236.2161,236.2257,1908.0
2023-06-20 14:35:00,244.49,244.55,244.45,244.5,2385.0,236.2064,236.2644,236.1677,236.2161,2385.0
2023-06-20 14:40:00,244.47,244.5,244.31,244.44,3679.0,236.1871,236.2161,236.0325,236.1581,3679.0
2023-06-20 14:45:00,244.34,244.34,244.21,244.27,2126.0,236.0615,236.0615,235.9359,235.9938,2126.0
2023-06-20 14:50:00,244.29,244.38,244.24,244.33,3020.0,236.0132,236.1001,235.9649,236.0518,3020.0
2023-06-20 14:55:00,244.42,244.43,244.25,244.29,3215.0,236.1388,236.1484,235.9745,236.0132,3215.0
2023-06-20 15:00:00,244.25,244.42,244.25,244.42,2600.0,235.9745,236.1388,235.9745,236.1388,2600.0
2023-06-20 15:05:00,244.3,244.44,244.25,244.44,1986.0,236.0228,236.1581,235.9745,236.1581,1986.0
2023-06-20 15:10:00,244.27,244.36,244.25,244.33,907.0,235.9938,236.0808,235.9745,236.0518,907.0
2023-06-20 15:15:00,244.33,244.44,244.27,244.28,4100.0,236.0518,236.1581,235.9938,236.0035,4100.0
2023-06-20 15:20:00,244.25,244.38,244.23,244.28,3170.0,235.9745,236.1001,235.9552,236.0035,3170.0
2023-06-20 15:25:00,244.26,244.34,244.2,244.27,3290.0,235.9842,236.0615,235.9262,235.9938,3290.0
2023-06-20 15:30:00,244.3,244.41,244.16,244.16,4944.0,236.0228,236.1291,235.8876,235.8876,4944.0
2023-06-20 15:35:00,244.13,244.29,244.05,244.15,8943.0,235.8586,236.0132,235.7813,235.8779,8943.0
2023-06-20 15:40:00,244.11,244.13,243.91,244.08,6495.0,235.8393,235.8586,235.646,235.8103,6495.0
2023-06-20 15:45:00,244.06,244.12,243.97,244.02,9905.0,235.791,235.8489,235.704,235.7523,9905.0
2023-06-20 15:50:00,244.08,244.13,243.87,243.87,15879.0,235.8103,235.8586,235.6074,235.6074,15879.0
2023-06-20 15:55:00,243.87,244.02,243.74,243.84,45431.0,235.6074,235.7523,235.4818,235.5784,45431.0
2023-06-21 09:30:00,243.73,243.73,242.86,242.86,7205.0,235.4721,235.4721,234.6316,234.6316,7205.0
2023-06-21 09:35:00,242.83,242.83,242.5,242.64,903.0,234.6026,234.6026,234.2838,234.4191,903.0
2023-06-21 09:40:00,242.56,243.15,242.48,243.15,2585.0,234.3418,234.9118,234.2645,234.9118,2585.0
2023-06-21 09:45:00,243.0,243.33,242.84,242.84,4067.0,234.7669,235.0857,234.6123,234.6123,4067.0
2023-06-21 09:50:00,242.79,243.31,242.78,243.31,3978.0,234.564,235.0664,234.5543,235.0664,3978.0
2023-06-21 09:55:00,243.27,243.42,243.22,243.22,1558.0,235.0277,235.1726,234.9794,234.9794,1558.0
2023-06-21 10:00:00,243.42,243.48,243.28,243.28,2200.0,235.1726,235.2306,235.0374,235.0374,2200.0
2023-06-21 10:05:00,243.41,243.6,243.3,243.3,1510.0,235.163,235.3465,235.0567,235.0567,1510.0
2023-06-21 10:10:00,243.48,243.56,243.37,243.48,6979.0,235.2306,235.3079,235.1243,235.2306,6979.0
2023-06-21 10:15:00,243.44,243.67,243.35,243.42,6080.0,235.192,235.4142,235.105,235.1726,6080.0
2023-06-21 10:20:00,243.53,243.56,243.31,243.31,2949.0,235.2789,235.3079,235.0664,235.0664,2949.0
2023-06-21 10:25:00,243.25,243.37,243.03,243.18,2813.0,235.0084,235.1243,234.7959,234.9408,2813.0
2023-06-21 10:30:00,243.29,243.51,243.29,243.5,825.0,235.047,235.2596,235.047,235.2499,825.0
2023-06-21 10:35:00,243.51,243.54,243.5,243.54,600.0,235.2596,235.2886,235.2499,235.2886,600.0
2023-06-21 10:40:00,243.58,243.61,243.51,243.61,1535.0,235.3272,235.3562,235.2596,235.3562,1535.0
2023-06-21 10:45:00,243.53,243.6,243.49,243.52,1763.0,235.2789,235.3465,235.2403,235.2693,1763.0
2023-06-21 10:50:00,243.44,243.71,243.42,243.71,2100.0,235.192,235.4528,235.1726,235.4528,2100.0
2023-06-21 10:55:00,243.71,243.78,243.61,243.75,2713.0,235.4528,235.5204,235.3562,235.4915,2713.0
2023-06-21 11:00:00,243.79,244.23,243.78,244.08,2626.0,235.5301,235.9552,235.5204,235.8103,2626.0
2023-06-21 11:05:00,244.11,244.16,243.91,243.91,843.0,235.8393,235.8876,235.646,235.646,843.0
2023-06-21 11:10:00,244.01,244.09,243.96,243.99,1909.0,235.7427,235.8199,235.6943,235.7233,1909.0
2023-06-21 11:15:00,244.01,244.31,244.0,244.31,1366.0,235.7427,236.0325,235.733,236.0325,1366.0
2023-06-21 11:20:00,244.31,244.59,244.15,244.15,2055.0,236.0325,236.303,235.8779,235.8779,2055.0
2023-06-21 11:25:00,244.2,244.2,244.07,244.1,700.0,235.9262,235.9262,235.8006,235.8296,700.0
2023-06-21 11:30:00,244.06,244.13,244.02,244.02,1875.0,235.791,235.8586,235.7523,235.7523,1875.0
2023-06-21 11:35:00,244.04,244.14,244.01,244.02,1800.0,235.7716,235.8682,235.7427,235.7523,1800.0
2023-06-21 11:40:00,244.06,244.11,244.06,244.1,772.0,235.791,235.8393,235.791,235.8296,772.0
2023-06-21 11:45:00,244.07,244.12,244.06,244.06,1219.0,235.8006,235.8489,235.791,235.791,1219.0
2023-06-21 11:50:00,244.07,244.07,243.94,243.94,1800.0,235.8006,235.8006,235.675,235.675,1800.0
2023-06-21 11:55:00,243.99,244.05,243.93,244.0,3100.0,235.7233,235.7813,235.6654,235.733,3100.0
2023-06-21 12:00:00,244.07,244.22,243.96,244.0,20854.0,235.8006,235.9455,235.6943,235.733,20854.0
2023-06-21 12:05:00,244.0,244.09,243.91,244.0,3883.0,235.733,235.8199,235.646,235.733,3883.0
2023-06-21 12:10:00,244.0,244.05,243.95,244.01,27501.0,235.733,235.7813,235.6847,235.7427,27501.0
2023-06-21 12:15:00,243.97,244.03,243.93,243.94,9461.0,235.704,235.762,235.6654,235.675,9461.0
2023-06-21 12:20:00,244.01,244.05,243.96,243.97,14377.0,235.7427,235.7813,235.6943,235.704,14377.0
2023-06-21 12:25:00,243.97,244.57,243.93,244.48,7900.0,235.704,236.2837,235.6654,236.1967,7900.0
2023-06-21 12:30:00,244.48,244.57,244.41,244.42,5028.0,236.1967,236.2837,236.1291,236.1388,5028.0
2023-06-21 12:35:00,244.26,244.32,244.2,244.31,702.0,235.9842,236.0421,235.9262,236.0325,702.0
2023-06-21 12:40:00,244.48,244.5,244.44,244.46,1418.0,236.1967,236.2161,236.1581,236.1774,1418.0
2023-06-21 12:45:00,244.46,244.5,244.34,244.37,2088.0,236.1774,236.2161,236.0615,236.0905,2088.0
2023-06-21 12:50:00,244.37,244.37,244.19,244.23,5721.0,236.0905,236.0905,235.9166,235.9552,5721.0
2023-06-21 12:55:00,244.22,244.26,244.05,244.24,4706.0,235.9455,235.9842,235.7813,235.9649,4706.0
2023-06-21 13:00:00,244.15,244.16,244.11,244.11,450.0,235.8779,235.8876,235.8393,235.8393,450.0
2023-06-21 13:05:00,244.27,244.27,244.16,244.2,1355.0,235.9938,235.9938,235.8876,235.9262,1355.0
2023-06-21 13:10:00,244.2,244.21,243.98,244.06,3214.0,235.9262,235.9359,235.7137,235.791,3214.0
2023-06-21 13:15:00,244.06,244.09,244.0,244.08,3395.0,235.791,235.8199,235.733,235.8103,3395.0
2023-06-21 13:20:00,244.07,244.17,243.97,243.98,9029.0,235.8006,235.8972,235.704,235.7137,9029.0
2023-06-21 13:25:00,244.02,244.1,244.0,244.0,4257.0,235.7523,235.8296,235.733,235.733,4257.0
2023-06-21 13:30:00,244.04,244.07,244.0,244.05,1300.0,235.7716,235.8006,235.733,235.7813,1300.0
2023-06-21 13:35:00,244.08,244.13,244.05,244.07,22291.0,235.8103,235.8586,235.7813,235.8006,22291.0
2023-06-21 13:40:00,244.05,244.65,244.05,244.64,5929.0,235.7813,236.361,235.7813,236.3513,5929.0
2023-06-21 13:45:00,244.86,245.23,244.82,244.99,4003.0,236.5639,236.9213,236.5252,236.6894,4003.0
2023-06-21 13:50:00,244.93,245.24,244.93,245.15,999.0,236.6315,236.931,236.6315,236.844,999.0
2023-06-21 13:55:00,245.31,245.31,245.16,245.27,2507.0,236.9986,236.9986,236.8537,236.96,2507.0
2023-06-21 14:00:00,245.16,245.38,245.14,245.38,1048.0,236.8537,237.0662,236.8344,237.0662,1048.0
2023-06-21 14:05:00,245.38,245.47,245.38,245.43,841.0,237.0662,237.1532,237.0662,237.1145,841.0
2023-06-21 14:10:00,245.48,245.54,245.4,245.51,1200.0,237.1628,237.2208,237.0856,237.1918,1200.0
2023-06-21 14:15:00,245.53,245.62,245.5,245.55,3802.0,237.2112,237.2981,237.1822,237.2305,3802.0
2023-06-21 14:20:00,245.62,245.87,245.62,245.8,1960.0,237.2981,237.5396,237.2981,237.472,1960.0
2023-06-21 14:25:00,245.78,245.78,245.61,245.7,1600.0,237.4527,237.4527,237.2884,237.3754,1600.0
2023-06-21 14:30:00,245.67,245.78,245.67,245.72,1400.0,237.3464,237.4527,237.3464,237.3947,1400.0
2023-06-21 14:35:00,245.79,245.79,245.67,245.68,3536.0,237.4623,237.4623,237.3464,237.3561,3536.0
2023-06-21 14:40:00,245.68,245.68,245.5,245.6,7265.0,237.3561,237.3561,237.1822,237.2788,7265.0
2023-06-21 14:45:00,245.62,245.72,245.62,245.67,1050.0,237.2981,237.3947,237.2981,237.3464,1050.0
2023-06-21 14:50:00,245.66,245.85,245.66,245.8,2371.0,237.3367,237.5203,237.3367,237.472,2371.0
2023-06-21 14:55:00,245.92,246.09,245.91,246.09,7646.0,237.5879,237.7522,237.5783,237.7522,7646.0
2023-06-21 15:00:00,246.12,246.2,246.05,246.19,2676.0,237.7812,237.8585,237.7135,237.8488,2676.0
2023-06-21 15:05:00,246.18,246.24,246.04,246.09,2010.0,237.8391,237.8971,237.7039,237.7522,2010.0
2023-06-21 15:10:00,246.1,246.15,246.08,246.09,1315.0,237.7618,237.8101,237.7425,237.7522,1315.0
2023-06-21 15:15:00,246.09,246.22,246.08,246.18,2923.0,237.7522,237.8778,237.7425,237.8391,2923.0
2023-06-21 15:20:00,246.14,246.19,246.07,246.16,16994.0,237.8005,237.8488,237.7329,237.8198,16994.0
2023-06-21 15:25:00,246.2,246.25,245.97,246.0,4999.0,237.8585,237.9068,237.6362,237.6652,4999.0
2023-06-21 15:30:00,245.96,246.02,245.91,245.98,9436.0,237.6266,237.6846,237.5783,237.6459,9436.0
2023-06-21 15:35:00,245.88,246.14,245.74,246.09,14481.0,237.5493,237.8005,237.414,237.7522,14481.0
2023-06-21 15:40:00,246.14,246.6,246.08,246.6,9538.0,237.8005,238.2449,237.7425,238.2449,9538.0
2023-06-21 15:45:00,246.54,246.57,246.16,246.27,11084.0,238.1869,238.2159,237.8198,237.9261,11084.0
2023-06-21 15:50:00,246.31,246.73,246.31,246.53,23037.0,237.9647,238.3705,237.9647,238.1773,23037.0
2023-06-21 15:55:00,246.53,246.57,245.96,246.34,54787.0,238.1773,238.2159,237.6266,237.9937,54787.0
2023-06-22 09:30:00,247.39,247.76,244.27,244.64,26047.0,239.0081,239.3656,235.9938,236.3513,26047.0
2023-06-22 09:35:00,244.54,245.34,244.54,245.31,18152.0,236.2547,237.0276,236.2547,236.9986,18152.0
2023-06-22 09:40:00,245.12,245.13,244.5,244.88,15052.0,236.815,236.8247,236.2161,236.5832,15052.0
2023-06-22 09:45:00,244.89,245.5,244.85,244.85,16682.0,236.5928,237.1822,236.5542,236.5542,16682.0
2023-06-22 09:50:00,244.71,245.94,244.63,245.94,3018.0,236.4189,237.6073,236.3416,237.6073,3018.0
2023-06-22 09:55:00,245.8,245.8,245.5,245.51,1080.0,237.472,237.472,237.1822,237.1918,1080.0
2023-06-22 10:00:00,245.66,246.16,245.66,245.93,2712.0,237.3367,237.8198,237.3367,237.5976,2712.0
2023-06-22 10:05:00,245.88,245.9,245.51,245.51,1600.0,237.5493,237.5686,237.1918,237.1918,1600.0
2023-06-22 10:10:00,245.62,245.65,245.43,245.59,1808.0,237.2981,237.3271,237.1145,237.2691,1808.0
2023-06-22 10:15:00,245.64,245.64,245.48,245.48,1260.0,237.3174,237.3174,237.1628,237.1628,1260.0
2023-06-22 10:20:00,245.55,245.77,245.45,245.77,3510.0,237.2305,237.443,237.1339,237.443,3510.0
2023-06-22 10:25:00,245.77,245.85,245.64,245.75,2300.0,237.443,237.5203,237.3174,237.4237,2300.0
2023-06-22 10:30:00,245.81,245.98,245.5,245.5,10429.0,237.4817,237.6459,237.1822,237.1822,10429.0
2023-06-22 10:35:00,245.56,245.63,244.93,245.0,2651.0,237.2401,237.3078,236.6315,236.6991,2651.0
2023-06-22 10:40:00,244.81,244.81,244.6,244.76,1100.0,236.5155,236.5155,236.3127,236.4672,1100.0
2023-06-22 10:45:00,244.68,244.93,244.68,244.87,1850.0,236.39,236.6315,236.39,236.5735,1850.0
2023-06-22 10:50:00,244.93,244.98,244.62,244.62,4108.0,236.6315,236.6798,236.332,236.332,4108.0
2023-06-22 10:55:00,244.56,244.73,244.48,244.72,2550.0,236.274,236.4383,236.1967,236.4286,2550.0
2023-06-22 11:00:00,244.72,244.73,244.55,244.56,2051.0,236.4286,236.4383,236.2644,236.274,2051.0
2023-06-22 11:05:00,244.56,244.64,244.36,244.39,3102.0,236.274,236.3513,236.0808,236.1098,3102.0
2023-06-22 11:10:00,244.49,244.55,244.44,244.47,1100.0,236.2064,236.2644,236.1581,236.1871,1100.0
2023-06-22 11:15:00,244.55,244.63,244.41,244.49,4449.0,236.2644,236.3416,236.1291,236.2064,4449.0
2023-06-22 11:20:00,244.51,244.69,244.5,244.67,6996.0,236.2257,236.3996,236.2161,236.3803,6996.0
2023-06-22 11:25:00,244.7,244.7,244.5,244.55,1860.0,236.4093,236.4093,236.2161,236.2644,1860.0
2023-06-22 11:30:00,244.53,244.61,244.49,244.54,3356.0,236.245,236.3223,236.2064,236.2547,3356.0
2023-06-22 11:35:00,244.54,244.62,244.5,244.56,1049.0,236.2547,236.332,236.2161,236.274,1049.0
2023-06-22 11:40:00,244.59,244.6,244.5,244.54,4254.0,236.303,236.3127,236.2161,236.2547,4254.0
2023-06-22 11:45:00,244.5,244.54,244.4,244.47,3843.0,236.2161,236.2547,236.1194,236.1871,3843.0
2023-06-22 11:50:00,244.47,244.52,244.28,244.37,5932.0,236.1871,236.2354,236.0035,236.0905,5932.0
2023-06-22 11:55:00,244.38,244.45,244.33,244.45,5459.0,236.1001,236.1677,236.0518,236.1677,5459.0
2023-06-22 12:00:00,244.38,244.45,244.08,244.18,5958.0,236.1001,236.1677,235.8103,235.9069,5958.0
2023-06-22 12:05:00,244.14,244.25,244.02,244.09,3051.0,235.8682,235.9745,235.7523,235.8199,3051.0
2023-06-22 12:10:00,244.09,244.16,244.0,244.0,2401.0,235.8199,235.8876,235.733,235.733,2401.0
2023-06-22 12:15:00,243.96,244.12,243.76,243.76,4326.0,235.6943,235.8489,235.5011,235.5011,4326.0
2023-06-22 12:20:00,243.79,244.0,243.76,243.99,3116.0,235.5301,235.733,235.5011,235.7233,3116.0
2023-06-22 12:25:00,243.94,243.97,243.8,243.94,2094.0,235.675,235.704,235.5398,235.675,2094.0
2023-06-22 12:30:00,243.95,244.01,243.92,244.0,873.0,235.6847,235.7427,235.6557,235.733,873.0
2023-06-22 12:35:00,243.91,244.01,243.87,243.87,2904.0,235.646,235.7427,235.6074,235.6074,2904.0
2023-06-22 12:40:00,243.91,244.08,243.9,243.96,7330.0,235.646,235.8103,235.6364,235.6943,7330.0
2023-06-22 12:45:00,243.9,243.99,243.75,243.81,3628.0,235.6364,235.7233,235.4915,235.5494,3628.0
2023-06-22 12:50:00,243.82,243.84,243.65,243.66,1881.0,235.5591,235.5784,235.3948,235.4045,1881.0
2023-06-22 12:55:00,243.67,243.72,243.49,243.7,5276.0,235.4142,235.4625,235.2403,235.4432,5276.0
2023-06-22 13:00:00,243.75,243.94,243.74,243.85,1400.0,235.4915,235.675,235.4818,235.5881,1400.0
2023-06-22 13:05:00,243.85,244.11,243.85,244.04,1481.0,235.5881,235.8393,235.5881,235.7716,1481.0
2023-06-22 13:10:00,244.01,244.05,243.73,243.96,5677.0,235.7427,235.7813,235.4721,235.6943,5677.0
2023-06-22 13:15:00,243.97,244.04,243.62,243.87,10135.0,235.704,235.7716,235.3659,235.6074,10135.0
2023-06-22 13:20:00,243.79,244.07,243.79,243.84,9143.0,235.5301,235.8006,235.5301,235.5784,9143.0
2023-06-22 13:25:00,243.8,244.16,243.79,243.9,22538.0,235.5398,235.8876,235.5301,235.6364,22538.0
2023-06-22 13:30:00,243.9,244.06,243.89,243.93,6410.0,235.6364,235.791,235.6267,235.6654,6410.0
2023-06-22 13:35:00,243.96,244.09,243.91,244.09,1965.0,235.6943,235.8199,235.646,235.8199,1965.0
2023-06-22 13:40:00,244.14,244.57,244.14,244.57,2025.0,235.8682,236.2837,235.8682,236.2837,2025.0
2023-06-22 13:45:00,244.57,244.57,244.42,244.43,1777.0,236.2837,236.2837,236.1388,236.1484,1777.0
2023-06-22 13:50:00,244.42,244.46,244.29,244.42,2880.0,236.1388,236.1774,236.0132,236.1388,2880.0
2023-06-22 13:55:00,244.42,244.45,244.38,244.41,3269.0,236.1388,236.1677,236.1001,236.1291,3269.0
2023-06-22 14:00:00,244.46,244.79,244.46,244.76,2364.0,236.1774,236.4962,236.1774,236.4672,2364.0
2023-06-22 14:05:00,244.7,245.19,244.7,245.11,2508.0,236.4093,236.8827,236.4093,236.8054,2508.0
2023-06-22 14:10:00,245.2,245.38,245.2,245.25,2404.0,236.8923,237.0662,236.8923,236.9406,2404.0
2023-06-22 14:15:00,245.17,245.17,245.14,245.16,300.0,236.8634,236.8634,236.8344,236.8537,300.0
2023-06-22 14:20:00,245.16,245.21,245.07,245.11,1664.0,236.8537,236.902,236.7667,236.8054,1664.0
2023-06-22 14:25:00,245.19,245.41,245.18,245.41,1000.0,236.8827,237.0952,236.873,237.0952,1000.0
2023-06-22 14:30:00,245.44,245.56,245.43,245.48,2400.0,237.1242,237.2401,237.1145,237.1628,2400.0
2023-06-22 14:35:00,245.48,245.69,245.48,245.67,1000.0,237.1628,237.3657,237.1628,237.3464,1000.0
2023-06-22 14:40:00,245.6,245.84,245.6,245.84,1694.0,237.2788,237.5107,237.2788,237.5107,1694.0
2023-06-22 14:45:00,245.84,245.85,245.49,245.54,2327.0,237.5107,237.5203,237.1725,237.2208,2327.0
2023-06-22 14:50:00,245.6,245.7,245.56,245.61,1603.0,237.2788,237.3754,237.2401,237.2884,1603.0
2023-06-22 14:55:00,245.62,245.71,245.62,245.68,2264.0,237.2981,237.3851,237.2981,237.3561,2264.0
2023-06-22 15:00:00,245.68,245.68,245.49,245.49,1850.0,237.3561,237.3561,237.1725,237.1725,1850.0
2023-06-22 15:05:00,245.53,245.56,245.47,245.56,1235.0,237.2112,237.2401,237.1532,237.2401,1235.0
2023-06-22 15:10:00,245.51,245.57,245.43,245.57,1603.0,237.1918,237.2498,237.1145,237.2498,1603.0
2023-06-22 15:15:00,245.57,245.62,245.49,245.54,2977.0,237.2498,237.2981,237.1725,237.2208,2977.0
2023-06-22 15:20:00,245.58,245.58,245.23,245.31,2391.0,237.2595,237.2595,236.9213,236.9986,2391.0
2023-06-22 15:25:00,245.32,245.32,245.18,245.19,1500.0,237.0083,237.0083,236.873,236.8827,1500.0
2023-06-22 15:30:00,245.19,245.19,244.85,244.87,3395.0,236.8827,236.8827,236.5542,236.5735,3395.0
2023-06-22 15:35:00,244.87,244.89,244.64,244.84,3070.0,236.5735,236.5928,236.3513,236.5445,3070.0
2023-06-22 15:40:00,244.89,244.9,244.72,244.81,5987.0,236.5928,236.6025,236.4286,236.5155,5987.0
2023-06-22 15:45:00,244.85,244.85,244.54,244.85,28069.0,236.5542,236.5542,236.2547,236.5542,28069.0
2023-06-22 15:50:00,244.93,244.98,244.61,244.85,15953.0,236.6315,236.6798,236.3223,236.5542,15953.0
2023-06-22 15:55:00,244.89,245.35,244.87,245.28,61174.0,236.5928,237.0373,236.5735,236.9696,61174.0
2023-06-23 09:30:00,245.27,245.27,243.53,243.6,12680.0,236.96,236.96,235.2789,235.3465,12680.0
2023-06-23 09:35:00,243.56,244.22,243.56,244.22,1600.0,235.3079,235.9455,235.3079,235.9455,1600.0
2023-06-23 09:40:00,243.98,244.86,243.97,244.52,2570.0,235.7137,236.5639,235.704,236.2354,2570.0
2023-06-23 09:45:00,244.37,244.8,244.29,244.39,4279.0,236.0905,236.5059,236.0132,236.1098,4279.0
2023-06-23 09:50:00,244.72,244.82,244.26,244.26,1350.0,236.4286,236.5252,235.9842,235.9842,1350.0
2023-06-23 09:55:00,244.37,244.57,244.23,244.45,2055.0,236.0905,236.2837,235.9552,236.1677,2055.0
2023-06-23 10:00:00,244.57,245.15,244.42,245.15,7755.0,236.2837,236.844,236.1388,236.844,7755.0
2023-06-23 10:05:00,245.32,245.44,244.95,244.95,2799.0,237.0083,237.1242,236.6508,236.6508,2799.0
2023-06-23 10:10:00,244.98,245.11,244.96,245.07,2525.0,236.6798,236.8054,236.6605,236.7667,2525.0
2023-06-23 10:15:00,245.03,245.38,245.03,245.38,1200.0,236.7281,237.0662,236.7281,237.0662,1200.0
2023-06-23 10:20:00,245.17,245.4,245.02,245.38,3112.0,236.8634,237.0856,236.7184,237.0662,3112.0
2023-06-23 10:25:00,245.35,245.62,245.32,245.51,1550.0,237.0373,237.2981,237.0083,237.1918,1550.0
2023-06-23 10:30:00,245.32,245.45,245.19,245.44,1275.0,237.0083,237.1339,236.8827,237.1242,1275.0
2023-06-23 10:35:00,245.37,245.37,245.05,245.09,2500.0,237.0566,237.0566,236.7474,236.7861,2500.0
2023-06-23 10:40:00,245.09,245.14,245.01,245.06,1660.0,236.7861,236.8344,236.7088,236.7571,1660.0
2023-06-23 10:45:00,245.08,245.16,244.99,245.09,2825.0,236.7764,236.8537,236.6894,236.7861,2825.0
2023-06-23 10:50:00,245.08,245.08,244.55,244.62,2850.0,236.7764,236.7764,236.2644,236.332,2850.0
2023-06-23 10:55:00,244.52,244.68,244.33,244.39,1403.0,236.2354,236.39,236.0518,236.1098,1403.0
2023-06-23 11:00:00,244.33,244.7,244.33,244.46,1910.0,236.0518,236.4093,236.0518,236.1774,1910.0
2023-06-23 11:05:00,244.37,244.39,244.1,244.14,2720.0,236.0905,236.1098,235.8296,235.8682,2720.0
2023-06-23 11:10:00,244.12,244.25,244.11,244.16,1799.0,235.8489,235.9745,235.8393,235.8876,1799.0
2023-06-23 11:15:00,244.12,244.12,244.01,244.08,1346.0,235.8489,235.8489,235.7427,235.8103,1346.0
2023-06-23 11:20:00,244.04,244.1,243.87,243.92,1829.0,235.7716,235.8296,235.6074,235.6557,1829.0
2023-06-23 11:25:00,243.85,243.89,243.73,243.89,2700.0,235.5881,235.6267,235.4721,235.6267,2700.0
2023-06-23 11:30:00,243.81,244.13,243.68,243.68,8221.0,235.5494,235.8586,235.4238,235.4238,8221.0
2023-06-23 11:35:00,243.72,243.77,243.61,243.71,2144.0,235.4625,235.5108,235.3562,235.4528,2144.0
2023-06-23 11:40:00,243.77,243.85,243.67,243.85,1590.0,235.5108,235.5881,235.4142,235.5881,1590.0
2023-06-23 11:45:00,243.79,243.79,243.7,243.71,1911.0,235.5301,235.5301,235.4432,235.4528,1911.0
2023-06-23 11:50:00,243.64,243.64,243.4,243.48,1786.0,235.3852,235.3852,235.1533,235.2306,1786.0
2023-06-23 11:55:00,243.51,243.58,243.48,243.53,1258.0,235.2596,235.3272,235.2306,235.2789,1258.0
2023-06-23 12:00:00,243.58,243.67,243.49,243.49,3736.0,235.3272,235.4142,235.2403,235.2403,3736.0
2023-06-23 12:05:00,243.43,243.43,243.29,243.33,1400.0,235.1823,235.1823,235.047,235.0857,1400.0
2023-06-23 12:10:00,243.36,243.4,243.26,243.35,2366.0,235.1147,235.1533,235.0181,235.105,2366.0
2023-06-23 12:15:00,243.36,243.45,243.23,243.23,1800.0,235.1147,235.2016,234.9891,234.9891,1800.0
2023-06-23 12:20:00,243.1,243.26,243.1,243.22,3219.0,234.8635,235.0181,234.8635,234.9794,3219.0
2023-06-23 12:25:00,243.19,243.33,242.97,243.08,4049.0,234.9504,235.0857,234.7379,234.8442,4049.0
2023-06-23 12:30:00,243.08,243.08,242.9,242.9,10346.0,234.8442,234.8442,234.6703,234.6703,10346.0
2023-06-23 12:35:00,242.95,242.95,242.74,242.81,2770.0,234.7186,234.7186,234.5157,234.5833,2770.0
2023-06-23 12:40:00,242.81,243.03,242.7,243.03,1676.0,234.5833,234.7959,234.477,234.7959,1676.0
2023-06-23 12:45:00,243.04,243.13,243.03,243.13,3490.0,234.8055,234.8925,234.7959,234.8925,3490.0
2023-06-23 12:50:00,243.03,243.09,242.75,242.84,2850.0,234.7959,234.8538,234.5253,234.6123,2850.0
2023-06-23 12:55:00,242.8,243.04,242.79,243.01,3136.0,234.5736,234.8055,234.564,234.7765,3136.0
2023-06-23 13:00:00,243.04,243.04,242.77,242.84,2750.0,234.8055,234.8055,234.5447,234.6123,2750.0
2023-06-23 13:05:00,242.8,242.8,242.7,242.72,1000.0,234.5736,234.5736,234.477,234.4964,1000.0
2023-06-23 13:10:00,242.81,242.87,242.79,242.82,2703.0,234.5833,234.6413,234.564,234.593,2703.0
2023-06-23 13:15:00,242.7,242.7,242.54,242.54,1300.0,234.477,234.477,234.3225,234.3225,1300.0
2023-06-23 13:20:00,242.54,242.64,242.48,242.64,1502.0,234.3225,234.4191,234.2645,234.4191,1502.0
2023-06-23 13:25:00,242.62,242.63,242.41,242.41,2200.0,234.3997,234.4094,234.1969,234.1969,2200.0
2023-06-23 13:30:00,242.49,242.56,242.44,242.48,2016.0,234.2742,234.3418,234.2258,234.2645,2016.0
2023-06-23 13:35:00,242.5,242.57,242.36,242.37,2505.0,234.2838,234.3514,234.1486,234.1582,2505.0
2023-06-23 13:40:00,242.34,242.44,242.34,242.34,2435.0,234.1292,234.2258,234.1292,234.1292,2435.0
2023-06-23 13:45:00,242.38,242.38,242.16,242.22,7508.0,234.1679,234.1679,233.9553,234.0133,7508.0
2023-06-23 13:50:00,242.22,242.3,242.16,242.23,2055.0,234.0133,234.0906,233.9553,234.023,2055.0
2023-06-23 13:55:00,242.18,242.18,242.01,242.02,1823.0,233.9747,233.9747,233.8104,233.8201,1823.0
2023-06-23 14:00:00,242.01,242.01,241.73,241.77,3367.0,233.8104,233.8104,233.5399,233.5785,3367.0
2023-06-23 14:05:00,241.77,241.77,241.58,241.75,5923.0,233.5785,233.5785,233.395,233.5592,5923.0
2023-06-23 14:10:00,241.75,241.75,241.44,241.44,5601.0,233.5592,233.5592,233.2597,233.2597,5601.0
2023-06-23 14:15:00,241.42,241.58,241.41,241.58,5500.0,233.2404,233.395,233.2307,233.395,5500.0
2023-06-23 14:20:00,241.59,241.95,241.59,241.8,2453.0,233.4046,233.7524,233.4046,233.6075,2453.0
2023-06-23 14:25:00,241.82,242.11,241.82,242.08,2596.0,233.6269,233.907,233.6269,233.878,2596.0
2023-06-23 14:30:00,242.11,242.29,242.05,242.29,2945.0,233.907,234.0809,233.8491,234.0809,2945.0
2023-06-23 14:35:00,242.36,242.37,242.19,242.27,2546.0,234.1486,234.1582,233.9843,234.0616,2546.0
2023-06-23 14:40:00,242.26,242.34,242.23,242.34,1105.0,234.0519,234.1292,234.023,234.1292,1105.0
2023-06-23 14:45:00,242.38,242.54,242.23,242.54,5353.0,234.1679,234.3225,234.023,234.3225,5353.0
2023-06-23 14:50:00,242.5,242.53,242.44,242.5,1521.0,234.2838,234.3128,234.2258,234.2838,1521.0
2023-06-23 14:55:00,242.48,242.76,242.48,242.74,3270.0,234.2645,234.535,234.2645,234.5157,3270.0
2023-06-23 15:00:00,242.73,242.86,242.63,242.78,3450.0,234.506,234.6316,234.4094,234.5543,3450.0
2023-06-23 15:05:00,242.68,242.88,242.66,242.87,1084.0,234.4577,234.6509,234.4384,234.6413,1084.0
2023-06-23 15:10:00,242.93,243.02,242.74,242.78,6832.0,234.6992,234.7862,234.5157,234.5543,6832.0
2023-06-23 15:15:00,242.81,242.85,242.42,242.44,16074.0,234.5833,234.622,234.2065,234.2258,16074.0
2023-06-23 15:20:00,242.37,242.4,242.22,242.31,7762.0,234.1582,234.1872,234.0133,234.1003,7762.0
2023-06-23 15:25:00,242.37,242.51,242.34,242.48,4219.0,234.1582,234.2935,234.1292,234.2645,4219.0
2023-06-23 15:30:00,242.52,242.56,242.37,242.44,5171.0,234.3031,234.3418,234.1582,234.2258,5171.0
2023-06-23 15:35:00,242.45,242.7,242.45,242.59,8261.0,234.2355,234.477,234.2355,234.3708,8261.0
2023-06-23 15:40:00,242.64,242.84,242.59,242.77,7690.0,234.4191,234.6123,234.3708,234.5447,7690.0
2023-06-23 15:45:00,242.78,242.82,242.7,242.72,15328.0,234.5543,234.593,234.477,234.4964,15328.0
2023-06-23 15:50:00,242.72,243.01,242.44,242.77,28778.0,234.4964,234.7765,234.2258,234.5447,28778.0
2023-06-23 15:55:00,242.78,242.84,242.29,242.4,54810.0,234.5543,234.6123,234.0809,234.1872,54810.0
2023-06-26 09:30:00,242.52,242.52,241.1,241.41,9513.0,234.3031,234.3031,232.9312,233.2307,9513.0
2023-06-26 09:35:00,241.48,241.48,240.86,241.09,1818.0,233.2984,233.2984,232.6994,232.9216,1818.0
2023-06-26 09:40:00,241.19,241.39,241.11,241.38,2598.0,233.0182,233.2114,232.9409,233.2018,2598.0
2023-06-26 09:45:00,241.46,241.46,240.86,241.11,3615.0,233.279,233.279,232.6994,232.9409,3615.0
2023-06-26 09:50:00,240.81,241.02,240.59,240.63,5643.0,232.6511,232.854,232.4385,232.4772,5643.0
2023-06-26 09:55:00,240.56,240.83,240.43,240.43,5579.0,232.4095,232.6704,232.2839,232.2839,5579.0
2023-06-26 10:00:00,240.68,240.9,240.67,240.82,2812.0,232.5255,232.738,232.5158,232.6607,2812.0
2023-06-26 10:05:00,240.87,240.88,240.55,240.65,5175.0,232.709,232.7187,232.3999,232.4965,5175.0
2023-06-26 10:10:00,240.61,240.61,240.26,240.61,3835.0,232.4578,232.4578,232.1197,232.4578,3835.0
2023-06-26 10:15:00,240.58,241.12,240.57,241.08,2441.0,232.4289,232.9506,232.4192,232.9119,2441.0
2023-06-26 10:20:00,240.96,241.18,240.73,241.18,8450.0,232.796,233.0085,232.5738,233.0085,8450.0
2023-06-26 10:25:00,241.12,241.34,241.0,241.34,3105.0,232.9506,233.1631,232.8346,233.1631,3105.0
2023-06-26 10:30:00,241.27,241.35,241.19,241.34,1400.0,233.0955,233.1728,233.0182,233.1631,1400.0
2023-06-26 10:35:00,241.29,241.29,240.86,240.87,1708.0,233.1148,233.1148,232.6994,232.709,1708.0
2023-06-26 10:40:00,240.73,240.75,240.61,240.75,2723.0,232.5738,232.5931,232.4578,232.5931,2723.0
2023-06-26 10:45:00,240.66,240.93,240.66,240.8,2828.0,232.5062,232.767,232.5062,232.6414,2828.0
2023-06-26 10:50:00,240.85,240.91,240.75,240.91,1300.0,232.6897,232.7477,232.5931,232.7477,1300.0
2023-06-26 10:55:00,240.92,240.94,240.84,240.87,2940.0,232.7573,232.7767,232.6801,232.709,2940.0
2023-06-26 11:00:00,240.96,240.96,240.78,240.78,2450.0,232.796,232.796,232.6221,232.6221,2450.0
2023-06-26 11:05:00,240.85,241.18,240.81,241.18,4941.0,232.6897,233.0085,232.6511,233.0085,4941.0
2023-06-26 11:10:00,241.26,241.55,241.26,241.44,1810.0,233.0858,233.366,233.0858,233.2597,1810.0
2023-06-26 11:15:00,241.41,241.44,241.18,241.23,4304.0,233.2307,233.2597,233.0085,233.0568,4304.0
2023-06-26 11:20:00,241.38,241.51,241.2,241.2,2215.0,233.2018,233.3274,233.0279,233.0279,2215.0
2023-06-26 11:25:00,241.14,241.14,240.87,240.87,1500.0,232.9699,232.9699,232.709,232.709,1500.0
2023-06-26 11:30:00,240.93,240.99,240.77,240.77,4635.0,232.767,232.825,232.6124,232.6124,4635.0
2023-06-26 11:35:00,240.84,241.06,240.83,240.84,2090.0,232.6801,232.8926,232.6704,232.6801,2090.0
2023-06-26 11:40:00,240.97,240.98,240.87,240.93,5498.0,232.8057,232.8153,232.709,232.767,5498.0
2023-06-26 11:45:00,240.97,241.18,240.93,241.11,3305.0,232.8057,233.0085,232.767,232.9409,3305.0
2023-06-26 11:50:00,241.1,241.19,241.01,241.03,3312.0,232.9312,233.0182,232.8443,232.8636,3312.0
2023-06-26 11:55:00,241.0,241.32,240.99,241.32,1400.0,232.8346,233.1438,232.825,233.1438,1400.0
2023-06-26 12:00:00,241.42,241.57,241.3,241.3,2530.0,233.2404,233.3853,233.1245,233.1245,2530.0
2023-06-26 12:05:00,241.29,241.35,241.26,241.3,3218.0,233.1148,233.1728,233.0858,233.1245,3218.0
2023-06-26 12:10:00,241.25,241.32,241.2,241.29,3418.0,233.0762,233.1438,233.0279,233.1148,3418.0
2023-06-26 12:15:00,241.27,241.63,241.25,241.5,6112.0,233.0955,233.4433,233.0762,233.3177,6112.0
2023-06-26 12:20:00,241.54,241.82,241.54,241.82,3151.0,233.3563,233.6269,233.3563,233.6269,3151.0
2023-06-26 12:25:00,241.91,242.16,241.91,242.09,1927.0,233.7138,233.9553,233.7138,233.8877,1927.0
2023-06-26 12:30:00,242.09,242.1,242.02,242.02,897.0,233.8877,233.8974,233.8201,233.8201,897.0
2023-06-26 12:35:00,242.0,242.11,242.0,242.11,1600.0,233.8008,233.907,233.8008,233.907,1600.0
2023-06-26 12:40:00,242.11,242.35,242.11,242.35,1702.0,233.907,234.1389,233.907,234.1389,1702.0
2023-06-26 12:45:00,242.37,242.43,242.18,242.24,2242.0,234.1582,234.2162,233.9747,234.0326,2242.0
2023-06-26 12:50:00,242.13,242.36,242.13,242.29,1100.0,233.9263,234.1486,233.9263,234.0809,1100.0
2023-06-26 12:55:00,242.26,242.26,242.26,242.26,209.0,234.0519,234.0519,234.0519,234.0519,209.0
2023-06-26 13:00:00,242.25,242.25,242.1,242.19,1609.0,234.0423,234.0423,233.8974,233.9843,1609.0
2023-06-26 13:05:00,242.13,242.29,242.11,242.29,2263.0,233.9263,234.0809,233.907,234.0809,2263.0
2023-06-26 13:10:00,242.3,242.39,242.3,242.33,2358.0,234.0906,234.1775,234.0906,234.1196,2358.0
2023-06-26 13:15:00,242.33,242.33,242.25,242.31,700.0,234.1196,234.1196,234.0423,234.1003,700.0
2023-06-26 13:20:00,242.28,242.36,242.23,242.23,2100.0,234.0713,234.1486,234.023,234.023,2100.0
2023-06-26 13:25:00,242.19,242.19,242.05,242.16,800.0,233.9843,233.9843,233.8491,233.9553,800.0
2023-06-26 13:30:00,242.09,242.09,241.99,242.04,1094.0,233.8877,233.8877,233.7911,233.8394,1094.0
2023-06-26 13:35:00,242.03,242.11,242.0,242.0,3672.0,233.8297,233.907,233.8008,233.8008,3672.0
2023-06-26 13:40:00,242.03,242.07,241.91,241.91,2918.0,233.8297,233.8684,233.7138,233.7138,2918.0
2023-06-26 13:45:00,242.04,242.11,241.97,241.97,1266.0,233.8394,233.907,233.7718,233.7718,1266.0
2023-06-26 13:50:00,241.92,242.05,241.92,241.92,1308.0,233.7235,233.8491,233.7235,233.7235,1308.0
2023-06-26 13:55:00,241.88,241.88,241.79,241.79,578.0,233.6848,233.6848,233.5979,233.5979,578.0
2023-06-26 14:00:00,241.8,241.93,241.79,241.9,3972.0,233.6075,233.7331,233.5979,233.7041,3972.0
2023-06-26 14:05:00,241.94,241.94,241.66,241.71,1301.0,233.7428,233.7428,233.4723,233.5206,1301.0
2023-06-26 14:10:00,241.68,241.68,241.61,241.61,964.0,233.4916,233.4916,233.424,233.424,964.0
2023-06-26 14:15:00,241.61,241.66,241.56,241.66,2308.0,233.424,233.4723,233.3757,233.4723,2308.0
2023-06-26 14:20:00,241.61,241.74,241.6,241.74,1728.0,233.424,233.5496,233.4143,233.5496,1728.0
2023-06-26 14:25:00,241.85,241.89,241.81,241.82,809.0,233.6558,233.6945,233.6172,233.6269,809.0
2023-06-26 14:30:00,241.84,241.92,241.81,241.91,2638.0,233.6462,233.7235,233.6172,233.7138,2638.0
2023-06-26 14:35:00,241.89,241.89,241.77,241.83,2436.0,233.6945,233.6945,233.5785,233.6365,2436.0
2023-06-26 14:40:00,241.83,241.84,241.73,241.75,1800.0,233.6365,233.6462,233.5399,233.5592,1800.0
2023-06-26 14:45:00,241.81,241.9,241.79,241.86,2972.0,233.6172,233.7041,233.5979,233.6655,2972.0
2023-06-26 14:50:00,241.86,241.86,241.72,241.74,2101.0,233.6655,233.6655,233.5302,233.5496,2101.0
2023-06-26 14:55:00,241.72,241.92,241.72,241.88,3921.0,233.5302,233.7235,233.5302,233.6848,3921.0
2023-06-26 15:00:00,241.92,242.0,241.91,241.92,1370.0,233.7235,233.8008,233.7138,233.7235,1370.0
2023-06-26 15:05:00,241.94,241.97,241.85,241.85,2894.0,233.7428,233.7718,233.6558,233.6558,2894.0
2023-06-26 15:10:00,241.8,241.87,241.8,241.87,2354.0,233.6075,233.6752,233.6075,233.6752,2354.0
2023-06-26 15:15:00,241.88,241.91,241.84,241.91,2222.0,233.6848,233.7138,233.6462,233.7138,2222.0
2023-06-26 15:20:00,241.84,241.89,241.79,241.89,2341.0,233.6462,233.6945,233.5979,233.6945,2341.0
2023-06-26 15:25:00,241.92,241.97,241.9,241.97,3136.0,233.7235,233.7718,233.7041,233.7718,3136.0
2023-06-26 15:30:00,241.96,242.13,241.93,242.12,5798.0,233.7621,233.9263,233.7331,233.9167,5798.0
2023-06-26 15:35:00,242.07,242.17,242.04,242.09,4778.0,233.8684,233.965,233.8394,233.8877,4778.0
2023-06-26 15:40:00,242.12,242.26,242.11,242.23,7218.0,233.9167,234.0519,233.907,234.023,7218.0
2023-06-26 15:45:00,242.15,242.2,242.1,242.2,10268.0,233.9457,233.994,233.8974,233.994,10268.0
2023-06-26 15:50:00,242.15,242.27,242.13,242.27,13082.0,233.9457,234.0616,233.9263,234.0616,13082.0
2023-06-26 15:55:00,242.28,242.47,242.2,242.43,47390.0,234.0713,234.2548,233.994,234.2162,47390.0
2023-06-27 09:30:00,242.77,243.61,242.77,243.15,10465.0,234.5447,235.3562,234.5447,234.9118,10465.0
2023-06-27 09:35:00,243.17,243.37,242.82,243.37,6745.0,234.9311,235.1243,234.593,235.1243,6745.0
2023-06-27 09:40:00,243.11,243.11,242.32,242.44,3938.0,234.8731,234.8731,234.1099,234.2258,3938.0
2023-06-27 09:45:00,242.46,242.57,242.25,242.52,3456.0,234.2452,234.3514,234.0423,234.3031,3456.0
2023-06-27 09:50:00,242.19,242.35,242.08,242.35,1400.0,233.9843,234.1389,233.878,234.1389,1400.0
2023-06-27 09:55:00,242.34,242.36,242.05,242.3,2983.0,234.1292,234.1486,233.8491,234.0906,2983.0
2023-06-27 10:00:00,242.43,242.67,242.39,242.62,2500.0,234.2162,234.4481,234.1775,234.3997,2500.0
2023-06-27 10:05:00,242.71,243.01,242.71,242.93,2331.0,234.4867,234.7765,234.4867,234.6992,2331.0
2023-06-27 10:10:00,242.93,243.33,242.83,243.33,7742.0,234.6992,235.0857,234.6026,235.0857,7742.0
2023-06-27 10:15:00,243.49,243.9,243.4,243.78,2894.0,235.2403,235.6364,235.1533,235.5204,2894.0
2023-06-27 10:20:00,243.8,244.0,243.77,243.92,2119.0,235.5398,235.733,235.5108,235.6557,2119.0
2023-06-27 10:25:00,243.81,243.92,243.75,243.8,2221.0,235.5494,235.6557,235.4915,235.5398,2221.0
2023-06-27 10:30:00,243.75,243.95,243.74,243.86,3036.0,235.4915,235.6847,235.4818,235.5977,3036.0
2023-06-27 10:35:00,243.81,244.01,243.68,243.8,4085.0,235.5494,235.7427,235.4238,235.5398,4085.0
2023-06-27 10:40:00,243.7,244.01,243.7,243.98,2121.0,235.4432,235.7427,235.4432,235.7137,2121.0
2023-06-27 10:45:00,244.07,244.37,244.0,244.1,7097.0,235.8006,236.0905,235.733,235.8296,7097.0
2023-06-27 10:50:00,243.95,244.04,243.8,243.82,1400.0,235.6847,235.7716,235.5398,235.5591,1400.0
2023-06-27 10:55:00,243.88,243.95,243.85,243.92,1509.0,235.6171,235.6847,235.5881,235.6557,1509.0
2023-06-27 11:00:00,243.99,244.29,243.99,244.11,3268.0,235.7233,236.0132,235.7233,235.8393,3268.0
2023-06-27 11:05:00,244.07,244.55,244.07,244.31,2663.0,235.8006,236.2644,235.8006,236.0325,2663.0
2023-06-27 11:10:00,244.31,244.38,244.31,244.37,880.0,236.0325,236.1001,236.0325,236.0905,880.0
2023-06-27 11:15:00,244.52,244.79,244.45,244.47,3008.0,236.2354,236.4962,236.1677,236.1871,3008.0
2023-06-27 11:20:00,244.43,244.44,244.09,244.14,5107.0,236.1484,236.1581,235.8199,235.8682,5107.0
2023-06-27 11:25:00,244.13,244.36,244.02,244.09,10498.0,235.8586,236.0808,235.7523,235.8199,10498.0
2023-06-27 11:30:00,244.14,244.38,244.11,244.18,7873.0,235.8682,236.1001,235.8393,235.9069,7873.0
2023-06-27 11:35:00,244.12,244.83,244.06,244.64,5026.0,235.8489,236.5349,235.791,236.3513,5026.0
2023-06-27 11:40:00,244.62,244.79,244.36,244.45,3368.0,236.332,236.4962,236.0808,236.1677,3368.0
2023-06-27 11:45:00,244.41,244.44,244.23,244.28,5561.0,236.1291,236.1581,235.9552,236.0035,5561.0
2023-06-27 11:50:00,244.28,244.36,244.2,244.27,3918.0,236.0035,236.0808,235.9262,235.9938,3918.0
2023-06-27 11:55:00,244.34,244.45,244.23,244.28,7383.0,236.0615,236.1677,235.9552,236.0035,7383.0
2023-06-27 12:00:00,244.34,244.34,244.06,244.15,2728.0,236.0615,236.0615,235.791,235.8779,2728.0
2023-06-27 12:05:00,244.23,244.27,244.12,244.2,3187.0,235.9552,235.9938,235.8489,235.9262,3187.0
2023-06-27 12:10:00,244.21,244.36,244.19,244.34,3272.0,235.9359,236.0808,235.9166,236.0615,3272.0
2023-06-27 12:15:00,244.38,244.38,244.22,244.28,2669.0,236.1001,236.1001,235.9455,236.0035,2669.0
2023-06-27 12:20:00,244.33,244.74,244.33,244.74,2564.0,236.0518,236.4479,236.0518,236.4479,2564.0
2023-06-27 12:25:00,244.74,245.0,244.74,244.89,1605.0,236.4479,236.6991,236.4479,236.5928,1605.0
2023-06-27 12:30:00,244.89,245.08,244.89,245.07,2422.0,236.5928,236.7764,236.5928,236.7667,2422.0
2023-06-27 12:35:00,245.03,245.13,244.88,245.13,2151.0,236.7281,236.8247,236.5832,236.8247,2151.0
2023-06-27 12:40:00,245.31,245.46,245.31,245.46,1200.0,236.9986,237.1435,236.9986,237.1435,1200.0
2023-06-27 12:45:00,245.47,245.62,245.44,245.62,1897.0,237.1532,237.2981,237.1242,237.2981,1897.0
2023-06-27 12:50:00,245.5,245.67,245.49,245.5,1800.0,237.1822,237.3464,237.1725,237.1822,1800.0
2023-06-27 12:55:00,245.54,245.64,245.48,245.64,1282.0,237.2208,237.3174,237.1628,237.3174,1282.0
2023-06-27 13:00:00,245.63,245.69,245.55,245.69,3042.0,237.3078,237.3657,237.2305,237.3657,3042.0
2023-06-27 13:05:00,245.69,245.78,245.63,245.73,2200.0,237.3657,237.4527,237.3078,237.4044,2200.0
2023-06-27 13:10:00,245.75,245.99,245.74,245.9,2100.0,237.4237,237.6556,237.414,237.5686,2100.0
2023-06-27 13:15:00,245.94,245.98,245.81,245.85,2212.0,237.6073,237.6459,237.4817,237.5203,2212.0
2023-06-27 13:20:00,245.85,246.04,245.85,246.04,2379.0,237.5203,237.7039,237.5203,237.7039,2379.0
2023-06-27 13:25:00,246.02,246.24,246.01,246.1,3264.0,237.6846,237.8971,237.6749,237.7618,3264.0
2023-06-27 13:30:00,246.14,246.18,246.06,246.16,3406.0,237.8005,237.8391,237.7232,237.8198,3406.0
2023-06-27 13:35:00,246.25,246.33,246.17,246.22,1811.0,237.9068,237.984,237.8295,237.8778,1811.0
2023-06-27 13:40:00,246.17,246.25,246.04,246.16,8695.0,237.8295,237.9068,237.7039,237.8198,8695.0
2023-06-27 13:45:00,246.12,246.36,246.11,246.29,4513.0,237.7812,238.013,237.7715,237.9454,4513.0
2023-06-27 13:50:00,246.36,246.45,246.2,246.34,6177.0,238.013,238.1,237.8585,237.9937,6177.0
2023-06-27 13:55:00,246.34,246.67,246.33,246.67,4101.0,237.9937,238.3125,237.984,238.3125,4101.0
2023-06-27 14:00:00,246.61,246.8,246.6,246.79,3637.0,238.2546,238.4381,238.2449,238.4285,3637.0
2023-06-27 14:05:00,246.76,247.08,246.75,247.08,9094.0,238.3995,238.7086,238.3898,238.7086,9094.0
2023-06-27 14:10:00,247.09,247.3,247.05,247.24,6299.0,238.7183,238.9212,238.6797,238.8632,6299.0
2023-06-27 14:15:00,247.28,247.41,247.25,247.29,3000.0,238.9019,239.0275,238.8729,238.9115,3000.0
2023-06-27 14:20:00,247.27,247.36,247.21,247.27,4799.0,238.8922,238.9792,238.8342,238.8922,4799.0
2023-06-27 14:25:00,247.25,247.39,247.2,247.23,4497.0,238.8729,239.0081,238.8246,238.8536,4497.0
2023-06-27 14:30:00,247.24,247.26,246.96,246.96,15191.0,238.8632,238.8825,238.5927,238.5927,15191.0
2023-06-27 14:35:00,246.88,246.99,246.78,246.81,2948.0,238.5154,238.6217,238.4188,238.4478,2948.0
2023-06-27 14:40:00,246.8,246.84,246.55,246.55,4863.0,238.4381,238.4768,238.1966,238.1966,4863.0
2023-06-27 14:45:00,246.54,246.7,246.44,246.5,3819.0,238.1869,238.3415,238.0903,238.1483,3819.0
2023-06-27 14:50:00,246.45,246.51,246.31,246.51,8168.0,238.1,238.1579,237.9647,238.1579,8168.0
2023-06-27 14:55:00,246.53,247.08,246.38,247.08,34046.0,238.1773,238.7086,238.0324,238.7086,34046.0
2023-06-27 15:00:00,247.04,247.23,247.02,247.23,6596.0,238.67,238.8536,238.6507,238.8536,6596.0
2023-06-27 15:05:00,247.23,247.29,247.04,247.04,3275.0,238.8536,238.9115,238.67,238.67,3275.0
2023-06-27 15:10:00,247.04,247.08,246.83,246.88,3903.0,238.67,238.7086,238.4671,238.5154,3903.0
2023-06-27 15:15:00,246.88,247.17,246.85,246.9,7102.0,238.5154,238.7956,238.4864,238.5347,7102.0
2023-06-27 15:20:00,246.92,246.99,246.8,246.97,9076.0,238.5541,238.6217,238.4381,238.6024,9076.0
2023-06-27 15:25:00,247.01,247.08,246.92,246.96,5339.0,238.641,238.7086,238.5541,238.5927,5339.0
2023-06-27 15:30:00,246.98,246.99,246.78,246.81,8023.0,238.612,238.6217,238.4188,238.4478,8023.0
2023-06-27 15:35:00,246.78,246.86,246.71,246.75,9343.0,238.4188,238.4961,238.3512,238.3898,9343.0
2023-06-27 15:40:00,246.71,247.07,246.71,247.01,10303.0,238.3512,238.699,238.3512,238.641,10303.0
2023-06-27 15:45:00,247.01,247.34,247.01,247.3,14482.0,238.641,238.9598,238.641,238.9212,14482.0
2023-06-27 15:50:00,247.32,247.44,247.02,247.14,28114.0,238.9405,239.0564,238.6507,238.7666,28114.0
2023-06-27 15:55:00,247.14,247.24,246.85,246.98,59863.0,238.7666,238.8632,238.4864,238.612,59863.0
2023-06-28 09:30:00,246.14,246.97,245.17,245.3,10973.0,237.8005,238.6024,236.8634,236.9889,10973.0
2023-06-28 09:35:00,245.11,245.48,244.46,244.49,926.0,236.8054,237.1628,236.1774,236.2064,926.0
2023-06-28 09:40:00,244.53,245.21,244.23,245.02,5483.0,236.245,236.902,235.9552,236.7184,5483.0
2023-06-28 09:45:00,245.17,245.22,244.66,245.13,4617.0,236.8634,236.9117,236.3706,236.8247,4617.0
2023-06-28 09:50:00,244.99,245.59,244.84,244.91,11076.0,236.6894,237.2691,236.5445,236.6122,11076.0
2023-06-28 09:55:00,244.71,244.99,244.56,244.99,1800.0,236.4189,236.6894,236.274,236.6894,1800.0
2023-06-28 10:00:00,245.16,245.47,244.99,245.32,5852.0,236.8537,237.1532,236.6894,237.0083,5852.0
2023-06-28 10:05:00,245.31,245.68,245.23,245.57,4398.0,236.9986,237.3561,236.9213,237.2498,4398.0
2023-06-28 10:10:00,245.59,245.88,245.4,245.88,1984.0,237.2691,237.5493,237.0856,237.5493,1984.0
2023-06-28 10:15:00,245.98,245.98,245.78,245.78,3600.0,237.6459,237.6459,237.4527,237.4527,3600.0
2023-06-28 10:20:00,245.88,245.88,245.62,245.62,2175.0,237.5493,237.5493,237.2981,237.2981,2175.0
2023-06-28 10:25:00,245.66,245.67,245.42,245.42,3817.0,237.3367,237.3464,237.1049,237.1049,3817.0
2023-06-28 10:30:00,245.4,245.49,245.26,245.31,3428.0,237.0856,237.1725,236.9503,236.9986,3428.0
2023-06-28 10:35:00,245.37,245.51,245.28,245.37,2749.0,237.0566,237.1918,236.9696,237.0566,2749.0
2023-06-28 10:40:00,245.37,245.49,245.26,245.3,4382.0,237.0566,237.1725,236.9503,236.9889,4382.0
2023-06-28 10:45:00,245.26,245.46,245.22,245.43,4262.0,236.9503,237.1435,236.9117,237.1145,4262.0
2023-06-28 10:50:00,245.47,245.82,245.42,245.82,3874.0,237.1532,237.4913,237.1049,237.4913,3874.0
2023-06-28 10:55:00,245.85,245.88,245.7,245.88,2025.0,237.5203,237.5493,237.3754,237.5493,2025.0
2023-06-28 11:00:00,245.8,245.88,245.7,245.72,2203.0,237.472,237.5493,237.3754,237.3947,2203.0
2023-06-28 11:05:00,245.69,245.81,245.67,245.68,2661.0,237.3657,237.4817,237.3464,237.3561,2661.0
2023-06-28 11:10:00,245.79,246.16,245.75,246.08,1600.0,237.4623,237.8198,237.4237,237.7425,1600.0
2023-06-28 11:15:00,246.14,246.45,246.12,246.32,12611.0,237.8005,238.1,237.7812,237.9744,12611.0
2023-06-28 11:20:00,246.38,246.72,246.38,246.72,5827.0,238.0324,238.3608,238.0324,238.3608,5827.0
2023-06-28 11:25:00,246.65,246.7,246.57,246.64,2348.0,238.2932,238.3415,238.2159,238.2835,2348.0
2023-06-28 11:30:00,246.64,246.73,246.57,246.63,3658.0,238.2835,238.3705,238.2159,238.2739,3658.0
2023-06-28 11:35:00,246.62,246.82,246.62,246.82,2707.0,238.2642,238.4574,238.2642,238.4574,2707.0
2023-06-28 11:40:00,246.77,247.08,246.76,246.94,4821.0,238.4091,238.7086,238.3995,238.5734,4821.0
2023-06-28 11:45:00,246.89,246.92,246.85,246.87,1511.0,238.5251,238.5541,238.4864,238.5058,1511.0
2023-06-28 11:50:00,246.83,246.94,246.7,246.79,10635.0,238.4671,238.5734,238.3415,238.4285,10635.0
2023-06-28 11:55:00,246.84,246.86,246.79,246.86,1700.0,238.4768,238.4961,238.4285,238.4961,1700.0
2023-06-28 12:00:00,246.88,246.96,246.58,246.64,4667.0,238.5154,238.5927,238.2256,238.2835,4667.0
2023-06-28 12:05:00,246.62,246.79,246.62,246.76,2601.0,238.2642,238.4285,238.2642,238.3995,2601.0
2023-06-28 12:10:00,246.78,246.95,246.77,246.93,2500.0,238.4188,238.583,238.4091,238.5637,2500.0
2023-06-28 12:15:00,246.85,246.94,246.85,246.92,1300.0,238.4864,238.5734,238.4864,238.5541,1300.0
2023-06-28 12:20:00,246.86,247.05,246.72,247.05,2606.0,238.4961,238.6797,238.3608,238.6797,2606.0
2023-06-28 12:25:00,247.08,247.2,247.05,247.06,4229.0,238.7086,238.8246,238.6797,238.6893,4229.0
2023-06-28 12:30:00,246.99,247.0,246.94,246.97,2200.0,238.6217,238.6313,238.5734,238.6024,2200.0
2023-06-28 12:35:00,246.85,246.85,246.68,246.82,775.0,238.4864,238.4864,238.3222,238.4574,775.0
2023-06-28 12:40:00,246.84,246.87,246.56,246.57,3625.0,238.4768,238.5058,238.2063,238.2159,3625.0
2023-06-28 12:45:00,246.62,246.73,246.57,246.62,3207.0,238.2642,238.3705,238.2159,238.2642,3207.0
2023-06-28 12:50:00,246.64,246.7,246.29,246.3,4225.0,238.2835,238.3415,237.9454,237.9551,4225.0
2023-06-28 12:55:00,246.28,246.43,246.2,246.32,2341.0,237.9357,238.0807,237.8585,237.9744,2341.0
2023-06-28 13:00:00,246.32,246.54,246.25,246.43,3940.0,237.9744,238.1869,237.9068,238.0807,3940.0
2023-06-28 13:05:00,246.48,246.48,246.4,246.43,1100.0,238.129,238.129,238.0517,238.0807,1100.0
2023-06-28 13:10:00,246.44,246.54,246.35,246.52,3993.0,238.0903,238.1869,238.0034,238.1676,3993.0
2023-06-28 13:15:00,246.52,246.82,246.47,246.82,2369.0,238.1676,238.4574,238.1193,238.4574,2369.0
2023-06-28 13:20:00,246.73,246.97,246.72,246.97,4000.0,238.3705,238.6024,238.3608,238.6024,4000.0
2023-06-28 13:25:00,246.97,247.03,246.93,247.03,7939.0,238.6024,238.6603,238.5637,238.6603,7939.0
2023-06-28 13:30:00,247.0,247.05,246.67,246.67,4907.0,238.6313,238.6797,238.3125,238.3125,4907.0
2023-06-28 13:35:00,246.6,246.87,246.59,246.84,4275.0,238.2449,238.5058,238.2352,238.4768,4275.0
2023-06-28 13:40:00,246.77,246.8,246.74,246.75,1400.0,238.4091,238.4381,238.3802,238.3898,1400.0
2023-06-28 13:45:00,246.75,246.85,246.64,246.71,3072.0,238.3898,238.4864,238.2835,238.3512,3072.0
2023-06-28 13:50:00,246.68,246.72,246.62,246.71,1801.0,238.3222,238.3608,238.2642,238.3512,1801.0
2023-06-28 13:55:00,246.73,246.87,246.72,246.74,3369.0,238.3705,238.5058,238.3608,238.3802,3369.0
2023-06-28 14:00:00,246.73,246.76,246.66,246.74,2291.0,238.3705,238.3995,238.3029,238.3802,2291.0
2023-06-28 14:05:00,246.74,246.74,246.52,246.57,1916.0,238.3802,238.3802,238.1676,238.2159,1916.0
2023-06-28 14:10:00,246.58,246.68,246.55,246.65,2517.0,238.2256,238.3222,238.1966,238.2932,2517.0
2023-06-28 14:15:00,246.71,246.71,246.48,246.52,2728.0,238.3512,238.3512,238.129,238.1676,2728.0
2023-06-28 14:20:00,246.58,246.61,246.47,246.48,5458.0,238.2256,238.2546,238.1193,238.129,5458.0
2023-06-28 14:25:00,246.5,246.64,246.46,246.58,3982.0,238.1483,238.2835,238.1096,238.2256,3982.0
2023-06-28 14:30:00,246.57,246.85,246.57,246.85,3631.0,238.2159,238.4864,238.2159,238.4864,3631.0
2023-06-28 14:35:00,246.88,247.13,246.88,247.02,9458.0,238.5154,238.7569,238.5154,238.6507,9458.0
2023-06-28 14:40:00,247.04,247.04,246.88,246.9,2600.0,238.67,238.67,238.5154,238.5347,2600.0
2023-06-28 14:45:00,246.91,247.02,246.81,246.81,3586.0,238.5444,238.6507,238.4478,238.4478,3586.0
2023-06-28 14:50:00,246.81,246.94,246.75,246.87,2306.0,238.4478,238.5734,238.3898,238.5058,2306.0
2023-06-28 14:55:00,246.9,246.94,246.81,246.94,8138.0,238.5347,238.5734,238.4478,238.5734,8138.0
2023-06-28 15:00:00,246.96,247.0,246.89,246.96,3665.0,238.5927,238.6313,238.5251,238.5927,3665.0
2023-06-28 15:05:00,247.0,247.02,246.85,246.93,3300.0,238.6313,238.6507,238.4864,238.5637,3300.0
2023-06-28 15:10:00,246.94,247.04,246.94,246.99,7153.0,238.5734,238.67,238.5734,238.6217,7153.0
2023-06-28 15:15:00,246.95,247.13,246.91,247.13,3783.0,238.583,238.7569,238.5444,238.7569,3783.0
2023-06-28 15:20:00,247.13,247.23,247.13,247.23,6352.0,238.7569,238.8536,238.7569,238.8536,6352.0
2023-06-28 15:25:00,247.22,247.26,246.99,247.1,10774.0,238.8439,238.8825,238.6217,238.728,10774.0
2023-06-28 15:30:00,247.11,247.45,247.08,247.33,12174.0,238.7376,239.0661,238.7086,238.9502,12174.0
2023-06-28 15:35:00,247.36,247.4,247.21,247.4,10782.0,238.9792,239.0178,238.8342,239.0178,10782.0
2023-06-28 15:40:00,247.41,247.48,247.28,247.37,8410.0,239.0275,239.0951,238.9019,238.9888,8410.0
2023-06-28 15:45:00,247.34,247.53,247.29,247.36,11424.0,238.9598,239.1434,238.9115,238.9792,11424.0
2023-06-28 15:50:00,247.31,247.44,247.21,247.21,19778.0,238.9308,239.0564,238.8342,238.8342,19778.0
2023-06-28 15:55:00,247.18,247.25,246.74,246.83,66231.0,238.8052,238.8729,238.3802,238.4671,66231.0
2023-06-29 09:30:00,246.86,248.21,246.52,248.0,13621.0,238.4961,239.8004,238.1676,239.5975,13621.0
2023-06-29 09:35:00,247.99,247.99,247.61,247.73,4214.0,239.5878,239.5878,239.2207,239.3366,4214.0
2023-06-29 09:40:00,247.81,247.82,247.22,247.55,9954.0,239.4139,239.4236,238.8439,239.1627,9954.0
2023-06-29 09:45:00,247.56,247.71,247.13,247.28,18707.0,239.1724,239.3173,238.7569,238.9019,18707.0
2023-06-29 09:50:00,247.26,247.71,247.16,247.52,20355.0,238.8825,239.3173,238.7859,239.1337,20355.0
2023-06-29 09:55:00,247.57,248.29,247.48,248.29,2841.0,239.182,239.8776,239.0951,239.8776,2841.0
2023-06-29 10:00:00,248.32,248.46,247.64,247.64,3552.0,239.9066,240.0419,239.2497,239.2497,3552.0
2023-06-29 10:05:00,247.65,247.77,247.26,247.44,5245.0,239.2593,239.3753,238.8825,239.0564,5245.0
2023-06-29 10:10:00,247.45,247.93,247.45,247.93,5368.0,239.0661,239.5298,239.0661,239.5298,5368.0
2023-06-29 10:15:00,247.83,247.96,247.74,247.96,3217.0,239.4332,239.5588,239.3463,239.5588,3217.0
2023-06-29 10:20:00,247.92,247.99,247.63,247.75,4341.0,239.5202,239.5878,239.24,239.3559,4341.0
2023-06-29 10:25:00,247.71,247.73,247.61,247.68,6989.0,239.3173,239.3366,239.2207,239.2883,6989.0
2023-06-29 10:30:00,247.64,247.73,247.58,247.63,6382.0,239.2497,239.3366,239.1917,239.24,6382.0
2023-06-29 10:35:00,247.63,247.69,247.57,247.63,8046.0,239.24,239.298,239.182,239.24,8046.0
2023-06-29 10:40:00,247.63,247.76,247.51,247.52,10619.0,239.24,239.3656,239.1241,239.1337,10619.0
2023-06-29 10:45:00,247.52,247.55,247.26,247.5,8309.0,239.1337,239.1627,238.8825,239.1144,8309.0
2023-06-29 10:50:00,247.54,247.66,247.27,247.28,9172.0,239.1531,239.269,238.8922,238.9019,9172.0
2023-06-29 10:55:00,247.26,247.41,247.26,247.33,4083.0,238.8825,239.0275,238.8825,238.9502,4083.0
2023-06-29 11:00:00,247.33,247.55,247.32,247.43,5002.0,238.9502,239.1627,238.9405,239.0468,5002.0
2023-06-29 11:05:00,247.47,247.67,247.46,247.5,4882.0,239.0854,239.2786,239.0758,239.1144,4882.0
2023-06-29 11:10:00,247.57,247.83,247.54,247.78,8300.0,239.182,239.4332,239.1531,239.3849,8300.0
2023-06-29 11:15:00,247.83,248.22,247.66,247.69,30966.0,239.4332,239.81,239.269,239.298,30966.0
2023-06-29 11:20:00,247.7,247.8,247.55,247.8,3847.0,239.3076,239.4042,239.1627,239.4042,3847.0
2023-06-29 11:25:00,247.8,247.94,247.72,247.94,8128.0,239.4042,239.5395,239.327,239.5395,8128.0
2023-06-29 11:30:00,247.98,248.19,247.73,247.73,11447.0,239.5781,239.781,239.3366,239.3366,11447.0
2023-06-29 11:35:00,247.78,248.11,247.73,247.92,7956.0,239.3849,239.7037,239.3366,239.5202,7956.0
2023-06-29 11:40:00,248.0,248.06,247.89,247.91,3541.0,239.5975,239.6554,239.4912,239.5105,3541.0
2023-06-29 11:45:00,247.99,247.99,247.82,247.86,1850.0,239.5878,239.5878,239.4236,239.4622,1850.0
2023-06-29 11:50:00,247.88,248.0,247.7,248.0,4965.0,239.4815,239.5975,239.3076,239.5975,4965.0
2023-06-29 11:55:00,248.01,248.06,247.94,248.0,8549.0,239.6071,239.6554,239.5395,239.5975,8549.0
2023-06-29 12:00:00,248.0,248.02,247.93,247.98,8829.0,239.5975,239.6168,239.5298,239.5781,8829.0
2023-06-29 12:05:00,247.98,248.01,247.94,247.96,3390.0,239.5781,239.6071,239.5395,239.5588,3390.0
2023-06-29 12:10:00,247.94,247.94,247.42,247.61,6291.0,239.5395,239.5395,239.0371,239.2207,6291.0
2023-06-29 12:15:00,247.58,247.76,247.44,247.45,4490.0,239.1917,239.3656,239.0564,239.0661,4490.0
2023-06-29 12:20:00,247.48,247.63,247.42,247.55,1400.0,239.0951,239.24,239.0371,239.1627,1400.0
2023-06-29 12:25:00,247.56,247.63,247.4,247.63,2143.0,239.1724,239.24,239.0178,239.24,2143.0
2023-06-29 12:30:00,247.64,247.87,247.64,247.82,4198.0,239.2497,239.4719,239.2497,239.4236,4198.0
2023-06-29 12:35:00,247.82,247.9,247.78,247.9,4983.0,239.4236,239.5009,239.3849,239.5009,4983.0
2023-06-29 12:40:00,247.88,248.16,247.77,247.8,8952.0,239.4815,239.752,239.3753,239.4042,8952.0
2023-06-29 12:45:00,247.8,247.87,247.66,247.67,3636.0,239.4042,239.4719,239.269,239.2786,3636.0
2023-06-29 12:50:00,247.63,247.64,247.46,247.53,3415.0,239.24,239.2497,239.0758,239.1434,3415.0
2023-06-29 12:55:00,247.49,247.56,247.27,247.45,4418.0,239.1047,239.1724,238.8922,239.0661,4418.0
2023-06-29 13:00:00,247.44,247.63,247.44,247.51,3310.0,239.0564,239.24,239.0564,239.1241,3310.0
2023-06-29 13:05:00,247.44,247.51,247.32,247.51,2749.0,239.0564,239.1241,238.9405,239.1241,2749.0
2023-06-29 13:10:00,247.5,247.78,247.49,247.78,3677.0,239.1144,239.3849,239.1047,239.3849,3677.0
2023-06-29 13:15:00,247.81,247.93,247.8,247.86,3373.0,239.4139,239.5298,239.4042,239.4622,3373.0
2023-06-29 13:20:00,247.92,248.0,247.85,247.94,4619.0,239.5202,239.5975,239.4525,239.5395,4619.0
2023-06-29 13:25:00,247.91,248.03,247.91,248.0,2908.0,239.5105,239.6265,239.5105,239.5975,2908.0
2023-06-29 13:30:00,248.02,248.04,247.77,247.94,4278.0,239.6168,239.6361,239.3753,239.5395,4278.0
2023-06-29 13:35:00,247.95,247.95,247.78,247.78,4056.0,239.5492,239.5492,239.3849,239.3849,4056.0
2023-06-29 13:40:00,247.81,247.88,247.71,247.73,3592.0,239.4139,239.4815,239.3173,239.3366,3592.0
2023-06-29 13:45:00,247.72,247.75,247.63,247.7,4149.0,239.327,239.3559,239.24,239.3076,4149.0
2023-06-29 13:50:00,247.68,247.75,247.5,247.55,5325.0,239.2883,239.3559,239.1144,239.1627,5325.0
2023-06-29 13:55:00,247.5,247.5,246.89,247.08,11481.0,239.1144,239.1144,238.5251,238.7086,11481.0
2023-06-29 14:00:00,247.08,247.12,246.77,246.9,3687.0,238.7086,238.7473,238.4091,238.5347,3687.0
2023-06-29 14:05:00,246.94,246.94,246.73,246.74,5477.0,238.5734,238.5734,238.3705,238.3802,5477.0
2023-06-29 14:10:00,246.66,246.66,246.29,246.39,5504.0,238.3029,238.3029,237.9454,238.042,5504.0
2023-06-29 14:15:00,246.33,246.51,246.32,246.35,8852.0,237.984,238.1579,237.9744,238.0034,8852.0
2023-06-29 14:20:00,246.35,246.49,246.15,246.19,4210.0,238.0034,238.1386,237.8101,237.8488,4210.0
2023-06-29 14:25:00,246.19,246.35,246.17,246.23,5638.0,237.8488,238.0034,237.8295,237.8874,5638.0
2023-06-29 14:30:00,246.22,246.26,246.05,246.06,4542.0,237.8778,237.9164,237.7135,237.7232,4542.0
2023-06-29 14:35:00,246.02,246.41,246.02,246.37,3503.0,237.6846,238.0613,237.6846,238.0227,3503.0
2023-06-29 14:40:00,246.39,246.6,246.24,246.58,10186.0,238.042,238.2449,237.8971,238.2256,10186.0
2023-06-29 14:45:00,246.65,246.9,246.61,246.88,2707.0,238.2932,238.5347,238.2546,238.5154,2707.0
2023-06-29 14:50:00,246.9,246.93,246.5,246.51,4154.0,238.5347,238.5637,238.1483,238.1579,4154.0
2023-06-29 14:55:00,246.53,246.57,246.46,246.56,4485.0,238.1773,238.2159,238.1096,238.2063,4485.0
2023-06-29 15:00:00,246.59,246.68,246.45,246.53,3629.0,238.2352,238.3222,238.1,238.1773,3629.0
2023-06-29 15:05:00,246.45,246.68,246.36,246.55,6675.0,238.1,238.3222,238.013,238.1966,6675.0
2023-06-29 15:10:00,246.57,246.75,246.57,246.73,3366.0,238.2159,238.3898,238.2159,238.3705,3366.0
2023-06-29 15:15:00,246.73,247.17,246.72,247.15,7865.0,238.3705,238.7956,238.3608,238.7763,7865.0
2023-06-29 15:20:00,247.18,247.38,247.16,247.31,5813.0,238.8052,238.9985,238.7859,238.9308,5813.0
2023-06-29 15:25:00,247.34,247.34,247.02,247.11,7832.0,238.9598,238.9598,238.6507,238.7376,7832.0
2023-06-29 15:30:00,247.09,247.18,246.95,246.98,8658.0,238.7183,238.8052,238.583,238.612,8658.0
2023-06-29 15:35:00,246.87,246.97,246.46,246.61,17208.0,238.5058,238.6024,238.1096,238.2546,17208.0
2023-06-29 15:40:00,246.61,246.67,246.51,246.54,8656.0,238.2546,238.3125,238.1579,238.1869,8656.0
2023-06-29 15:45:00,246.54,247.0,246.54,246.86,12162.0,238.1869,238.6313,238.1869,238.4961,12162.0
2023-06-29 15:50:00,246.83,247.25,246.82,246.86,37529.0,238.4671,238.8729,238.4574,238.4961,37529.0
2023-06-29 15:55:00,246.87,247.16,246.84,247.08,78948.0,238.5058,238.7859,238.4768,238.7086,78948.0
2023-06-30 09:30:00,242.05,242.99,238.0,240.82,82159.0,233.8491,234.7572,229.9363,232.6607,82159.0
2023-06-30 09:35:00,240.2,240.78,238.47,238.49,74775.0,232.0617,232.6221,230.3904,230.4097,74775.0
2023-06-30 09:40:00,238.69,241.45,238.69,241.2,30855.0,230.6029,233.2694,230.6029,233.0279,30855.0
2023-06-30 09:45:00,241.1,242.0,240.72,241.86,44548.0,232.9312,233.8008,232.5641,233.6655,44548.0
2023-06-30 09:50:00,241.86,243.74,241.76,242.57,39213.0,233.6655,235.4818,233.5689,234.3514,39213.0
2023-06-30 09:55:00,242.68,243.79,242.42,242.93,18411.0,234.4577,235.5301,234.2065,234.6992,18411.0
2023-06-30 10:00:00,243.0,243.96,242.43,243.44,18460.0,234.7669,235.6943,234.2162,235.192,18460.0
2023-06-30 10:05:00,243.48,243.54,243.0,243.01,13888.0,235.2306,235.2886,234.7669,234.7765,13888.0
2023-06-30 10:10:00,243.11,243.69,243.07,243.4,11696.0,234.8731,235.4335,234.8345,235.1533,11696.0
2023-06-30 10:15:00,243.27,244.9,243.22,244.38,22833.0,235.0277,236.6025,234.9794,236.1001,22833.0
2023-06-30 10:20:00,244.34,245.34,243.63,243.87,25442.0,236.0615,237.0276,235.3755,235.6074,25442.0
2023-06-30 10:25:00,243.96,244.55,243.96,244.17,12536.0,235.6943,236.2644,235.6943,235.8972,12536.0
2023-06-30 10:30:00,244.19,244.6,243.82,244.6,8739.0,235.9166,236.3127,235.5591,236.3127,8739.0
2023-06-30 10:35:00,244.5,244.75,244.12,244.42,14152.0,236.2161,236.4576,235.8489,236.1388,14152.0
2023-06-30 10:40:00,244.59,245.62,244.34,245.32,20745.0,236.303,237.2981,236.0615,237.0083,20745.0
2023-06-30 10:45:00,245.33,245.95,244.84,245.1,14713.0,237.0179,237.6169,236.5445,236.7957,14713.0
2023-06-30 10:50:00,244.87,245.39,244.87,245.35,8975.0,236.5735,237.0759,236.5735,237.0373,8975.0
2023-06-30 10:55:00,245.46,245.88,245.28,245.41,14584.0,237.1435,237.5493,236.9696,237.0952,14584.0
2023-06-30 11:00:00,245.49,246.59,245.02,246.59,23235.0,237.1725,238.2352,236.7184,238.2352,23235.0
2023-06-30 11:05:00,246.31,247.7,246.3,247.69,17947.0,237.9647,239.3076,237.9551,239.298,17947.0
2023-06-30 11:10:00,247.49,248.53,247.25,248.49,26189.0,239.1047,240.1095,238.8729,240.0709,26189.0
2023-06-30 11:15:00,248.32,248.5,247.21,247.81,36960.0,239.9066,240.0805,238.8342,239.4139,36960.0
2023-06-30 11:20:00,247.99,248.33,247.21,247.22,16149.0,239.5878,239.9163,238.8342,238.8439,16149.0
2023-06-30 11:25:00,247.17,247.53,247.08,247.5,9812.0,238.7956,239.1434,238.7086,239.1144,9812.0
2023-06-30 11:30:00,247.39,247.39,245.73,245.73,18877.0,239.0081,239.0081,237.4044,237.4044,18877.0
2023-06-30 11:35:00,245.56,246.38,245.5,246.0,21446.0,237.2401,238.0324,237.1822,237.6652,21446.0
2023-06-30 11:40:00,246.04,246.49,245.8,245.92,27331.0,237.7039,238.1386,237.472,237.5879,27331.0
2023-06-30 11:45:00,245.98,246.62,245.91,246.4,18008.0,237.6459,238.2642,237.5783,238.0517,18008.0
2023-06-30 11:50:00,246.63,247.18,246.42,246.6,19137.0,238.2739,238.8052,238.071,238.2449,19137.0
2023-06-30 11:55:00,246.58,247.4,246.56,247.16,8267.0,238.2256,239.0178,238.2063,238.7859,8267.0
2023-06-30 12:00:00,247.13,247.19,246.64,246.79,5326.0,238.7569,238.8149,238.2835,238.4285,5326.0
2023-06-30 12:05:00,246.84,247.06,246.26,246.34,7524.0,238.4768,238.6893,237.9164,237.9937,7524.0
2023-06-30 12:10:00,246.42,246.44,245.5,245.72,18462.0,238.071,238.0903,237.1822,237.3947,18462.0
2023-06-30 12:15:00,245.64,246.07,245.41,245.49,26237.0,237.3174,237.7329,237.0952,237.1725,26237.0
2023-06-30 12:20:00,245.33,245.79,245.2,245.29,12249.0,237.0179,237.4623,236.8923,236.9793,12249.0
2023-06-30 12:25:00,245.34,245.6,245.34,245.5,9699.0,237.0276,237.2788,237.0276,237.1822,9699.0
2023-06-30 12:30:00,245.41,245.56,244.99,245.51,7475.0,237.0952,237.2401,236.6894,237.1918,7475.0
2023-06-30 12:35:00,245.51,245.55,245.3,245.31,11559.0,237.1918,237.2305,236.9889,236.9986,11559.0
2023-06-30 12:40:00,245.31,245.55,245.3,245.51,7681.0,236.9986,237.2305,236.9889,237.1918,7681.0
2023-06-30 12:45:00,245.45,246.08,245.39,245.91,17493.0,237.1339,237.7425,237.0759,237.5783,17493.0
2023-06-30 12:50:00,245.87,246.05,245.82,246.0,28359.0,237.5396,237.7135,237.4913,237.6652,28359.0
2023-06-30 12:55:00,245.97,246.56,245.96,246.44,9460.0,237.6362,238.2063,237.6266,238.0903,9460.0
2023-06-30 13:00:00,246.38,246.38,245.99,246.08,17754.0,238.0324,238.0324,237.6556,237.7425,17754.0
2023-06-30 13:05:00,246.16,246.16,245.75,245.86,6465.0,237.8198,237.8198,237.4237,237.53,6465.0
2023-06-30 13:10:00,245.91,246.04,245.66,245.68,10167.0,237.5783,237.7039,237.3367,237.3561,10167.0
2023-06-30 13:15:00,245.72,245.84,245.45,245.59,7333.0,237.3947,237.5107,237.1339,237.2691,7333.0
2023-06-30 13:20:00,245.59,245.63,245.32,245.45,7733.0,237.2691,237.3078,237.0083,237.1339,7733.0
2023-06-30 13:25:00,245.42,245.64,245.21,245.56,4024.0,237.1049,237.3174,236.902,237.2401,4024.0
2023-06-30 13:30:00,245.56,245.7,245.55,245.61,3921.0,237.2401,237.3754,237.2305,237.2884,3921.0
2023-06-30 13:35:00,245.67,245.68,245.32,245.35,5445.0,237.3464,237.3561,237.0083,237.0373,5445.0
2023-06-30 13:40:00,245.33,245.5,245.27,245.5,3697.0,237.0179,237.1822,236.96,237.1822,3697.0
2023-06-30 13:45:00,245.5,245.71,245.44,245.66,8170.0,237.1822,237.3851,237.1242,237.3367,8170.0
2023-06-30 13:50:00,245.62,245.62,245.36,245.36,3943.0,237.2981,237.2981,237.0469,237.0469,3943.0
2023-06-30 13:55:00,245.35,245.53,245.29,245.5,4055.0,237.0373,237.2112,236.9793,237.1822,4055.0
2023-06-30 14:00:00,245.48,245.61,245.27,245.61,7436.0,237.1628,237.2884,236.96,237.2884,7436.0
2023-06-30 14:05:00,245.68,245.9,245.66,245.83,28689.0,237.3561,237.5686,237.3367,237.501,28689.0
2023-06-30 14:10:00,245.75,245.76,245.38,245.74,12744.0,237.4237,237.4334,237.0662,237.414,12744.0
2023-06-30 14:15:00,245.78,245.83,245.63,245.72,7671.0,237.4527,237.501,237.3078,237.3947,7671.0
2023-06-30 14:20:00,245.72,245.75,245.48,245.73,8476.0,237.3947,237.4237,237.1628,237.4044,8476.0
2023-06-30 14:25:00,245.74,246.32,245.74,246.07,26925.0,237.414,237.9744,237.414,237.7329,26925.0
2023-06-30 14:30:00,246.24,247.15,246.24,246.76,37482.0,237.8971,238.7763,237.8971,238.3995,37482.0
2023-06-30 14:35:00,246.81,246.91,246.49,246.75,7612.0,238.4478,238.5444,238.1386,238.3898,7612.0
2023-06-30 14:40:00,246.73,246.77,246.47,246.49,17536.0,238.3705,238.4091,238.1193,238.1386,17536.0
2023-06-30 14:45:00,246.41,246.51,246.27,246.5,5605.0,238.0613,238.1579,237.9261,238.1483,5605.0
2023-06-30 14:50:00,246.54,246.71,246.42,246.42,9315.0,238.1869,238.3512,238.071,238.071,9315.0
2023-06-30 14:55:00,246.38,246.73,246.12,246.63,7752.0,238.0324,238.3705,237.7812,238.2739,7752.0
2023-06-30 15:00:00,246.68,246.83,246.54,246.62,10320.0,238.3222,238.4671,238.1869,238.2642,10320.0
2023-06-30 15:05:00,246.62,246.71,246.36,246.44,13056.0,238.2642,238.3512,238.013,238.0903,13056.0
2023-06-30 15:10:00,246.5,246.6,246.44,246.5,47994.0,238.1483,238.2449,238.0903,238.1483,47994.0
2023-06-30 15:15:00,246.53,246.63,246.33,246.43,13026.0,238.1773,238.2739,237.984,238.0807,13026.0
2023-06-30 15:20:00,246.36,246.82,246.14,246.71,17327.0,238.013,238.4574,237.8005,238.3512,17327.0
2023-06-30 15:25:00,246.7,247.27,246.58,246.59,61677.0,238.3415,238.8922,238.2256,238.2352,61677.0
2023-06-30 15:30:00,246.53,247.05,246.53,246.81,84114.0,238.1773,238.6797,238.1773,238.4478,84114.0
2023-06-30 15:35:00,246.8,246.9,246.46,246.67,23723.0,238.4381,238.5347,238.1096,238.3125,23723.0
2023-06-30 15:40:00,246.67,247.04,246.51,246.59,20244.0,238.3125,238.67,238.1579,238.2352,20244.0
2023-06-30 15:45:00,246.59,246.75,246.42,246.7,86633.0,238.2352,238.3898,238.071,238.3415,86633.0
2023-06-30 15:50:00,246.75,247.06,246.18,246.76,44261.0,238.3898,238.6893,237.8391,238.3995,44261.0
2023-06-30 15:55:00,246.76,246.76,246.03,246.04,198184.0,238.3995,238.3995,237.6942,237.7039,198184.0
2023-07-03 09:30:00,246.25,246.63,245.66,246.12,38172.0,237.9068,238.2739,237.3367,237.7812,38172.0
2023-07-03 09:35:00,246.02,248.1,246.02,247.33,76691.0,237.6846,239.6941,237.6846,238.9502,76691.0
2023-07-03 09:40:00,247.34,247.34,246.77,246.89,34896.0,238.9598,238.9598,238.4091,238.5251,34896.0
2023-07-03 09:45:00,247.0,247.89,246.9,247.52,34176.0,238.6313,239.4912,238.5347,239.1337,34176.0
2023-07-03 09:50:00,247.39,247.61,247.06,247.1,11779.0,239.0081,239.2207,238.6893,238.728,11779.0
2023-07-03 09:55:00,247.19,247.62,247.19,247.47,24993.0,238.8149,239.2303,238.8149,239.0854,24993.0
2023-07-03 10:00:00,247.62,248.87,247.44,248.81,10314.0,239.2303,240.438,239.0564,240.38,10314.0
2023-07-03 10:05:00,248.74,248.98,248.5,248.66,7148.0,240.3124,240.5443,240.0805,240.2351,7148.0
2023-07-03 10:10:00,248.72,249.25,248.59,248.69,16754.0,240.2931,240.8051,240.1675,240.2641,16754.0
2023-07-03 10:15:00,248.78,248.78,247.94,248.44,4647.0,240.351,240.351,239.5395,240.0226,4647.0
2023-07-03 10:20:00,248.44,248.44,248.11,248.14,7241.0,240.0226,240.0226,239.7037,239.7327,7241.0
2023-07-03 10:25:00,248.09,248.1,247.74,247.74,13621.0,239.6844,239.6941,239.3463,239.3463,13621.0
2023-07-03 10:30:00,247.75,248.04,247.44,248.0,6525.0,239.3559,239.6361,239.0564,239.5975,6525.0
2023-07-03 10:35:00,247.97,248.08,247.62,248.01,8077.0,239.5685,239.6748,239.2303,239.6071,8077.0
2023-07-03 10:40:00,247.93,248.03,247.86,248.01,8950.0,239.5298,239.6265,239.4622,239.6071,8950.0
2023-07-03 10:45:00,248.01,248.72,247.92,248.41,18927.0,239.6071,240.2931,239.5202,239.9936,18927.0
2023-07-03 10:50:00,248.51,248.54,248.19,248.34,6665.0,240.0902,240.1192,239.781,239.9259,6665.0
2023-07-03 10:55:00,248.37,248.37,247.81,248.0,18807.0,239.9549,239.9549,239.4139,239.5975,18807.0
2023-07-03 11:00:00,248.0,248.08,247.86,247.87,11096.0,239.5975,239.6748,239.4622,239.4719,11096.0
2023-07-03 11:05:00,247.92,248.05,247.83,248.0,12115.0,239.5202,239.6458,239.4332,239.5975,12115.0
2023-07-03 11:10:00,247.91,248.32,247.83,248.32,3829.0,239.5105,239.9066,239.4332,239.9066,3829.0
2023-07-03 11:15:00,248.43,248.43,248.15,248.34,6267.0,240.0129,240.0129,239.7424,239.9259,6267.0
2023-07-03 11:20:00,248.43,248.43,248.2,248.26,15875.0,240.0129,240.0129,239.7907,239.8487,15875.0
2023-07-03 11:25:00,248.28,248.74,248.21,248.74,18438.0,239.868,240.3124,239.8004,240.3124,18438.0
2023-07-03 11:30:00,248.69,248.69,248.36,248.44,11654.0,240.2641,240.2641,239.9453,240.0226,11654.0
2023-07-03 11:35:00,248.5,248.52,248.21,248.25,9106.0,240.0805,240.0998,239.8004,239.839,9106.0
2023-07-03 11:40:00,248.22,248.26,247.8,247.88,8325.0,239.81,239.8487,239.4042,239.4815,8325.0
2023-07-03 11:45:00,247.98,248.03,247.75,248.0,7184.0,239.5781,239.6265,239.3559,239.5975,7184.0
2023-07-03 11:50:00,248.01,248.05,247.91,247.97,31029.0,239.6071,239.6458,239.5105,239.5685,31029.0
2023-07-03 11:55:00,248.01,248.27,247.93,248.27,23852.0,239.6071,239.8583,239.5298,239.8583,23852.0
2023-07-03 12:00:00,248.46,248.7,248.14,248.21,12083.0,240.0419,240.2738,239.7327,239.8004,12083.0
2023-07-03 12:05:00,248.25,248.64,248.21,248.3,10708.0,239.839,240.2158,239.8004,239.8873,10708.0
2023-07-03 12:10:00,248.27,248.37,248.15,248.37,3603.0,239.8583,239.9549,239.7424,239.9549,3603.0
2023-07-03 12:15:00,248.29,248.34,248.16,248.23,18288.0,239.8776,239.9259,239.752,239.8197,18288.0
2023-07-03 12:20:00,248.26,248.36,248.16,248.24,16956.0,239.8487,239.9453,239.752,239.8293,16956.0
2023-07-03 12:25:00,248.26,248.29,248.04,248.2,9006.0,239.8487,239.8776,239.6361,239.7907,9006.0
2023-07-03 12:30:00,248.21,248.47,248.03,248.41,10116.0,239.8004,240.0515,239.6265,239.9936,10116.0
2023-07-03 12:35:00,248.44,248.44,248.06,248.1,25623.0,240.0226,240.0226,239.6554,239.6941,25623.0
2023-07-03 12:40:00,248.1,248.1,247.79,248.0,35334.0,239.6941,239.6941,239.3946,239.5975,35334.0
2023-07-03 12:45:00,248.0,248.1,247.92,247.99,12021.0,239.5975,239.6941,239.5202,239.5878,12021.0
2023-07-03 12:50:00,248.11,248.23,247.52,247.52,24723.0,239.7037,239.8197,239.1337,239.1337,24723.0
2023-07-03 12:55:00,247.6,247.78,246.85,247.52,93333.0,239.211,239.3849,238.4864,239.1337,93333.0
2023-07-05 09:30:00,245.76,247.37,245.72,247.06,33968.0,237.4334,238.9888,237.3947,238.6893,33968.0
2023-07-05 09:35:00,247.24,247.84,247.23,247.69,18725.0,238.8632,239.4429,238.8536,239.298,18725.0
2023-07-05 09:40:00,247.67,248.29,247.39,248.06,21277.0,239.2786,239.8776,239.0081,239.6554,21277.0
2023-07-05 09:45:00,248.11,248.69,248.11,248.69,11012.0,239.7037,240.2641,239.7037,240.2641,11012.0
2023-07-05 09:50:00,248.71,250.16,248.65,249.96,14307.0,240.2834,241.6843,240.2254,241.4911,14307.0
2023-07-05 09:55:00,249.94,250.26,249.55,250.26,7896.0,241.4717,241.7809,241.095,241.7809,7896.0
2023-07-05 10:00:00,250.26,251.21,250.25,251.11,15068.0,241.7809,242.6987,241.7712,242.6021,15068.0
2023-07-05 10:05:00,251.09,252.42,251.08,252.42,32053.0,242.5828,243.8677,242.5731,243.8677,32053.0
2023-07-05 10:10:00,252.3,252.6,251.03,251.05,19456.0,243.7518,244.0416,242.5248,242.5441,19456.0
2023-07-05 10:15:00,251.01,251.07,250.68,250.99,7021.0,242.5055,242.5635,242.1867,242.4862,7021.0
2023-07-05 10:20:00,250.76,251.14,250.66,250.79,6622.0,242.264,242.6311,242.1673,242.2929,6622.0
2023-07-05 10:25:00,250.79,251.33,250.63,251.27,7147.0,242.2929,242.8146,242.1384,242.7567,7147.0
2023-07-05 10:30:00,251.35,251.5,251.12,251.12,5812.0,242.834,242.9789,242.6118,242.6118,5812.0
2023-07-05 10:35:00,251.19,251.21,250.54,250.72,5709.0,242.6794,242.6987,242.0514,242.2253,5709.0
2023-07-05 10:40:00,250.72,250.82,250.49,250.7,6501.0,242.2253,242.3219,242.0031,242.206,6501.0
2023-07-05 10:45:00,250.71,251.03,250.59,251.01,8865.0,242.2156,242.5248,242.0997,242.5055,8865.0
2023-07-05 10:50:00,251.0,251.1,250.38,250.47,4506.0,242.4958,242.5924,241.8968,241.9838,4506.0
2023-07-05 10:55:00,250.47,250.57,249.83,249.99,6553.0,241.9838,242.0804,241.3655,241.52,6553.0
2023-07-05 11:00:00,249.98,249.99,249.49,249.99,5462.0,241.5104,241.52,241.037,241.52,5462.0
2023-07-05 11:05:00,249.99,250.03,249.89,250.0,3579.0,241.52,241.5587,241.4234,241.5297,3579.0
2023-07-05 11:10:00,249.91,249.91,249.61,249.72,3600.0,241.4428,241.4428,241.1529,241.2592,3600.0
2023-07-05 11:15:00,249.7,250.11,249.61,249.61,7259.0,241.2399,241.636,241.1529,241.1529,7259.0
2023-07-05 11:20:00,249.67,250.0,249.66,249.97,3289.0,241.2109,241.5297,241.2012,241.5007,3289.0
2023-07-05 11:25:00,250.03,250.12,249.82,249.82,3736.0,241.5587,241.6456,241.3558,241.3558,3736.0
2023-07-05 11:30:00,249.84,250.13,249.78,250.13,3531.0,241.3751,241.6553,241.3172,241.6553,3531.0
2023-07-05 11:35:00,250.09,250.16,249.91,249.92,3236.0,241.6167,241.6843,241.4428,241.4524,3236.0
2023-07-05 11:40:00,249.95,250.17,249.74,249.87,8038.0,241.4814,241.6939,241.2785,241.4041,8038.0
2023-07-05 11:45:00,249.87,250.15,249.87,250.09,4691.0,241.4041,241.6746,241.4041,241.6167,4691.0
2023-07-05 11:50:00,250.04,250.41,250.0,250.41,6065.0,241.5683,241.9258,241.5297,241.9258,6065.0
2023-07-05 11:55:00,250.38,250.72,250.38,250.72,3679.0,241.8968,242.2253,241.8968,242.2253,3679.0
2023-07-05 12:00:00,250.74,250.81,250.62,250.65,3669.0,242.2446,242.3123,242.1287,242.1577,3669.0
2023-07-05 12:05:00,250.6,250.66,250.46,250.66,3422.0,242.1094,242.1673,241.9741,242.1673,3422.0
2023-07-05 12:10:00,250.52,250.81,250.41,250.81,3522.0,242.0321,242.3123,241.9258,242.3123,3522.0
2023-07-05 12:15:00,250.86,250.86,250.47,250.51,3669.0,242.3606,242.3606,241.9838,242.0224,3669.0
2023-07-05 12:20:00,250.56,250.66,250.48,250.61,3066.0,242.0707,242.1673,241.9934,242.119,3066.0
2023-07-05 12:25:00,250.55,250.55,250.25,250.44,4516.0,242.0611,242.0611,241.7712,241.9548,4516.0
2023-07-05 12:30:00,250.4,250.52,250.27,250.28,5512.0,241.9162,242.0321,241.7906,241.8002,5512.0
2023-07-05 12:35:00,250.33,250.39,250.05,250.39,2864.0,241.8485,241.9065,241.578,241.9065,2864.0
2023-07-05 12:40:00,250.34,250.48,250.28,250.41,4911.0,241.8582,241.9934,241.8002,241.9258,4911.0
2023-07-05 12:45:00,250.43,250.48,250.32,250.43,2600.0,241.9451,241.9934,241.8389,241.9451,2600.0
2023-07-05 12:50:00,250.43,250.43,250.18,250.18,4835.0,241.9451,241.9451,241.7036,241.7036,4835.0
2023-07-05 12:55:00,250.25,250.4,250.25,250.33,1200.0,241.7712,241.9162,241.7712,241.8485,1200.0
2023-07-05 13:00:00,250.27,250.48,250.23,250.45,3182.0,241.7906,241.9934,241.7519,241.9645,3182.0
2023-07-05 13:05:00,250.44,250.51,249.87,249.9,4902.0,241.9548,242.0224,241.4041,241.4331,4902.0
2023-07-05 13:10:00,249.8,249.97,249.7,249.96,1820.0,241.3365,241.5007,241.2399,241.4911,1820.0
2023-07-05 13:15:00,249.94,250.01,249.76,249.97,3042.0,241.4717,241.5394,241.2978,241.5007,3042.0
2023-07-05 13:20:00,249.95,250.0,249.9,250.0,1741.0,241.4814,241.5297,241.4331,241.5297,1741.0
2023-07-05 13:25:00,249.95,250.0,249.8,249.83,4573.0,241.4814,241.5297,241.3365,241.3655,4573.0
2023-07-05 13:30:00,249.75,249.9,249.55,249.8,5627.0,241.2882,241.4331,241.095,241.3365,5627.0
2023-07-05 13:35:00,249.91,249.96,249.83,249.96,2771.0,241.4428,241.4911,241.3655,241.4911,2771.0
2023-07-05 13:40:00,249.91,249.92,249.65,249.86,5223.0,241.4428,241.4524,241.1916,241.3944,5223.0
2023-07-05 13:45:00,249.9,249.99,249.75,249.77,3306.0,241.4331,241.52,241.2882,241.3075,3306.0
2023-07-05 13:50:00,249.77,249.96,249.76,249.85,3229.0,241.3075,241.4911,241.2978,241.3848,3229.0
2023-07-05 13:55:00,249.87,249.87,249.39,249.47,4040.0,241.4041,241.4041,240.9404,241.0177,4040.0
2023-07-05 14:00:00,249.4,249.56,249.32,249.48,2808.0,240.95,241.1046,240.8727,241.0273,2808.0
2023-07-05 14:05:00,249.48,249.6,249.25,249.51,2743.0,241.0273,241.1433,240.8051,241.0563,2743.0
2023-07-05 14:10:00,249.43,249.45,249.14,249.14,2430.0,240.979,240.9983,240.6988,240.6988,2430.0
2023-07-05 14:15:00,249.02,249.04,248.77,248.96,4368.0,240.5829,240.6022,240.3414,240.5249,4368.0
2023-07-05 14:20:00,249.0,249.13,248.86,249.13,4581.0,240.5636,240.6892,240.4283,240.6892,4581.0
2023-07-05 14:25:00,249.14,249.19,249.02,249.14,6015.0,240.6988,240.7471,240.5829,240.6988,6015.0
2023-07-05 14:30:00,249.12,249.18,249.09,249.1,4468.0,240.6795,240.7375,240.6505,240.6602,4468.0
2023-07-05 14:35:00,249.16,249.24,249.07,249.2,7744.0,240.7182,240.7955,240.6312,240.7568,7744.0
2023-07-05 14:40:00,249.2,249.34,249.11,249.34,5200.0,240.7568,240.8921,240.6699,240.8921,5200.0
2023-07-05 14:45:00,249.43,249.94,249.43,249.88,8466.0,240.979,241.4717,240.979,241.4138,8466.0
2023-07-05 14:50:00,249.9,250.06,249.78,250.02,4905.0,241.4331,241.5877,241.3172,241.549,4905.0
2023-07-05 14:55:00,250.13,250.33,249.89,250.33,6590.0,241.6553,241.8485,241.4234,241.8485,6590.0
2023-07-05 15:00:00,250.26,250.26,249.99,250.09,3815.0,241.7809,241.7809,241.52,241.6167,3815.0
2023-07-05 15:05:00,250.04,250.25,250.04,250.22,4337.0,241.5683,241.7712,241.5683,241.7423,4337.0
2023-07-05 15:10:00,250.13,250.27,250.06,250.27,14529.0,241.6553,241.7906,241.5877,241.7906,14529.0
2023-07-05 15:15:00,250.23,250.27,250.07,250.27,5992.0,241.7519,241.7906,241.5973,241.7906,5992.0
2023-07-05 15:20:00,250.27,250.37,250.2,250.24,8429.0,241.7906,241.8872,241.7229,241.7616,8429.0
2023-07-05 15:25:00,250.23,250.52,250.2,250.47,7097.0,241.7519,242.0321,241.7229,241.9838,7097.0
2023-07-05 15:30:00,250.45,250.52,250.32,250.49,9193.0,241.9645,242.0321,241.8389,242.0031,9193.0
2023-07-05 15:35:00,250.5,250.56,250.37,250.43,17962.0,242.0128,242.0707,241.8872,241.9451,17962.0
2023-07-05 15:40:00,250.39,250.42,250.18,250.35,9814.0,241.9065,241.9355,241.7036,241.8678,9814.0
2023-07-05 15:45:00,250.31,250.53,250.28,250.43,16095.0,241.8292,242.0417,241.8002,241.9451,16095.0
2023-07-05 15:50:00,250.42,250.96,250.37,250.77,38954.0,241.9355,242.4572,241.8872,242.2736,38954.0
2023-07-05 15:55:00,250.79,251.24,250.77,251.01,118456.0,242.2929,242.7277,242.2736,242.5055,118456.0
2023-07-06 09:30:00,249.54,250.58,248.67,250.24,21926.0,241.0853,242.0901,240.2448,241.7616,21926.0
2023-07-06 09:35:00,250.24,250.96,250.24,250.73,8635.0,241.7616,242.4572,241.7616,242.235,8635.0
2023-07-06 09:40:00,250.66,251.08,250.49,250.73,9698.0,242.1673,242.5731,242.0031,242.235,9698.0
2023-07-06 09:45:00,250.78,251.13,250.57,251.13,9341.0,242.2833,242.6214,242.0804,242.6214,9341.0
2023-07-06 09:50:00,251.21,251.94,251.21,251.76,9712.0,242.6987,243.404,242.6987,243.2301,9712.0
2023-07-06 09:55:00,251.9,251.9,251.56,251.73,14801.0,243.3653,243.3653,243.0368,243.2011,14801.0
2023-07-06 10:00:00,251.53,251.99,251.35,251.99,19006.0,243.0079,243.4523,242.834,243.4523,19006.0
2023-07-06 10:05:00,251.9,252.04,251.42,251.49,24264.0,243.3653,243.5006,242.9016,242.9692,24264.0
2023-07-06 10:10:00,251.49,251.61,251.08,251.28,15652.0,242.9692,243.0852,242.5731,242.7663,15652.0
2023-07-06 10:15:00,251.25,251.26,250.95,250.99,4050.0,242.7374,242.747,242.4475,242.4862,4050.0
2023-07-06 10:20:00,250.99,251.17,250.73,250.81,14791.0,242.4862,242.6601,242.235,242.3123,14791.0
2023-07-06 10:25:00,250.73,250.93,250.72,250.78,7267.0,242.235,242.4282,242.2253,242.2833,7267.0
2023-07-06 10:30:00,250.79,250.95,250.68,250.91,6987.0,242.2929,242.4475,242.1867,242.4089,6987.0
2023-07-06 10:35:00,250.96,251.24,250.91,251.18,5872.0,242.4572,242.7277,242.4089,242.6697,5872.0
2023-07-06 10:40:00,251.12,251.44,250.95,251.38,3778.0,242.6118,242.9209,242.4475,242.8629,3778.0
2023-07-06 10:45:00,251.38,251.44,251.19,251.36,5776.0,242.8629,242.9209,242.6794,242.8436,5776.0
2023-07-06 10:50:00,251.34,251.87,251.31,251.87,8971.0,242.8243,243.3363,242.7953,243.3363,8971.0
2023-07-06 10:55:00,251.77,251.93,251.67,251.68,15120.0,243.2397,243.3943,243.1431,243.1528,15120.0
2023-07-06 11:00:00,251.68,251.94,251.67,251.94,7025.0,243.1528,243.404,243.1431,243.404,7025.0
2023-07-06 11:05:00,251.94,252.03,251.84,251.84,6306.0,243.404,243.4909,243.3074,243.3074,6306.0
2023-07-06 11:10:00,251.84,251.98,251.79,251.96,7957.0,243.3074,243.4426,243.2591,243.4233,7957.0
2023-07-06 11:15:00,251.93,251.99,251.85,251.99,5406.0,243.3943,243.4523,243.317,243.4523,5406.0
2023-07-06 11:20:00,251.94,251.94,251.27,251.34,3402.0,243.404,243.404,242.7567,242.8243,3402.0
2023-07-06 11:25:00,251.38,251.81,251.29,251.6,9178.0,242.8629,243.2784,242.776,243.0755,9178.0
2023-07-06 11:30:00,251.69,251.77,251.65,251.67,5837.0,243.1624,243.2397,243.1238,243.1431,5837.0
2023-07-06 11:35:00,251.68,251.76,251.49,251.52,8445.0,243.1528,243.2301,242.9692,242.9982,8445.0
2023-07-06 11:40:00,251.54,251.68,251.45,251.45,4228.0,243.0175,243.1528,242.9306,242.9306,4228.0
2023-07-06 11:45:00,251.48,251.74,251.45,251.73,4348.0,242.9596,243.2108,242.9306,243.2011,4348.0
2023-07-06 11:50:00,251.77,251.85,251.63,251.84,5412.0,243.2397,243.317,243.1045,243.3074,5412.0
2023-07-06 11:55:00,251.92,252.05,251.91,251.99,5099.0,243.3847,243.5102,243.375,243.4523,5099.0
2023-07-06 12:00:00,251.97,252.17,251.9,251.99,12145.0,243.433,243.6262,243.3653,243.4523,12145.0
2023-07-06 12:05:00,252.01,252.04,251.85,252.02,5326.0,243.4716,243.5006,243.317,243.4813,5326.0
2023-07-06 12:10:00,252.03,252.2,251.93,252.2,3876.0,243.4909,243.6552,243.3943,243.6552,3876.0
2023-07-06 12:15:00,252.18,252.27,252.05,252.09,4038.0,243.6358,243.7228,243.5102,243.5489,4038.0
2023-07-06 12:20:00,252.09,252.21,251.97,252.16,4912.0,243.5489,243.6648,243.433,243.6165,4912.0
2023-07-06 12:25:00,252.22,252.58,252.22,252.39,4331.0,243.6745,244.0223,243.6745,243.8387,4331.0
2023-07-06 12:30:00,252.34,252.35,252.22,252.22,2941.0,243.7904,243.8001,243.6745,243.6745,2941.0
2023-07-06 12:35:00,252.21,252.26,252.06,252.15,2100.0,243.6648,243.7131,243.5199,243.6069,2100.0
2023-07-06 12:40:00,252.14,252.26,251.98,252.17,5720.0,243.5972,243.7131,243.4426,243.6262,5720.0
2023-07-06 12:45:00,252.15,252.55,252.15,252.45,4188.0,243.6069,243.9933,243.6069,243.8967,4188.0
2023-07-06 12:50:00,252.55,252.68,252.54,252.6,2469.0,243.9933,244.1189,243.9836,244.0416,2469.0
2023-07-06 12:55:00,252.53,252.65,252.53,252.54,2135.0,243.974,244.0899,243.974,243.9836,2135.0
2023-07-06 13:00:00,252.64,252.64,252.42,252.42,1727.0,244.0803,244.0803,243.8677,243.8677,1727.0
2023-07-06 13:05:00,252.5,252.52,252.42,252.42,1951.0,243.945,243.9643,243.8677,243.8677,1951.0
2023-07-06 13:10:00,252.46,252.55,252.1,252.1,3370.0,243.9064,243.9933,243.5586,243.5586,3370.0
2023-07-06 13:15:00,252.12,252.14,251.99,252.14,3266.0,243.5779,243.5972,243.4523,243.5972,3266.0
2023-07-06 13:20:00,252.07,252.31,252.05,252.24,4159.0,243.5296,243.7614,243.5102,243.6938,4159.0
2023-07-06 13:25:00,252.26,252.36,252.25,252.34,2043.0,243.7131,243.8097,243.7035,243.7904,2043.0
2023-07-06 13:30:00,252.33,252.38,252.21,252.23,4504.0,243.7808,243.8291,243.6648,243.6841,4504.0
2023-07-06 13:35:00,252.25,252.3,251.88,252.01,6677.0,243.7035,243.7518,243.346,243.4716,6677.0
2023-07-06 13:40:00,252.07,252.25,252.07,252.16,2040.0,243.5296,243.7035,243.5296,243.6165,2040.0
2023-07-06 13:45:00,252.14,252.18,252.03,252.06,1859.0,243.5972,243.6358,243.4909,243.5199,1859.0
2023-07-06 13:50:00,252.08,252.23,252.07,252.23,3140.0,243.5392,243.6841,243.5296,243.6841,3140.0
2023-07-06 13:55:00,252.25,252.54,252.25,252.37,2338.0,243.7035,243.9836,243.7035,243.8194,2338.0
2023-07-06 14:00:00,252.33,252.42,252.17,252.17,2424.0,243.7808,243.8677,243.6262,243.6262,2424.0
2023-07-06 14:05:00,252.21,252.29,252.2,252.24,2114.0,243.6648,243.7421,243.6552,243.6938,2114.0
2023-07-06 14:10:00,252.24,252.25,252.09,252.17,3336.0,243.6938,243.7035,243.5489,243.6262,3336.0
2023-07-06 14:15:00,252.16,252.17,252.03,252.04,3812.0,243.6165,243.6262,243.4909,243.5006,3812.0
2023-07-06 14:20:00,252.0,252.16,252.0,252.0,3288.0,243.4619,243.6165,243.4619,243.4619,3288.0
2023-07-06 14:25:00,252.07,252.15,251.94,252.15,4189.0,243.5296,243.6069,243.404,243.6069,4189.0
2023-07-06 14:30:00,252.21,252.21,252.04,252.06,2678.0,243.6648,243.6648,243.5006,243.5199,2678.0
2023-07-06 14:35:00,252.07,252.13,252.03,252.06,3007.0,243.5296,243.5875,243.4909,243.5199,3007.0
2023-07-06 14:40:00,252.08,252.24,252.08,252.24,2708.0,243.5392,243.6938,243.5392,243.6938,2708.0
2023-07-06 14:45:00,252.2,252.39,252.18,252.3,4145.0,243.6552,243.8387,243.6358,243.7518,4145.0
2023-07-06 14:50:00,252.33,252.47,252.26,252.42,4217.0,243.7808,243.916,243.7131,243.8677,4217.0
2023-07-06 14:55:00,252.42,252.67,252.41,252.56,3363.0,243.8677,244.1092,243.8581,244.003,3363.0
2023-07-06 15:00:00,252.64,252.64,252.52,252.55,2598.0,244.0803,244.0803,243.9643,243.9933,2598.0
2023-07-06 15:05:00,252.56,252.61,252.49,252.58,3855.0,244.003,244.0513,243.9353,244.0223,3855.0
2023-07-06 15:10:00,252.62,252.74,252.54,252.54,12531.0,244.0609,244.1769,243.9836,243.9836,12531.0
2023-07-06 15:15:00,252.57,252.81,252.56,252.81,7915.0,244.0126,244.2445,244.003,244.2445,7915.0
2023-07-06 15:20:00,252.72,252.86,252.71,252.84,18893.0,244.1575,244.2928,244.1479,244.2735,18893.0
2023-07-06 15:25:00,252.81,252.91,252.81,252.85,10827.0,244.2445,244.3411,244.2445,244.2831,10827.0
2023-07-06 15:30:00,252.83,252.86,252.63,252.77,12262.0,244.2638,244.2928,244.0706,244.2059,12262.0
2023-07-06 15:35:00,252.81,252.93,252.77,252.84,14646.0,244.2445,244.3604,244.2059,244.2735,14646.0
2023-07-06 15:40:00,252.86,252.86,252.52,252.8,11972.0,244.2928,244.2928,243.9643,244.2348,11972.0
2023-07-06 15:45:00,252.88,252.91,252.78,252.87,15618.0,244.3121,244.3411,244.2155,244.3025,15618.0
2023-07-06 15:50:00,252.91,253.1,252.87,252.99,38880.0,244.3411,244.5247,244.3025,244.4184,38880.0
2023-07-06 15:55:00,253.01,253.13,252.56,252.59,133953.0,244.4377,244.5537,244.003,244.032,133953.0
2023-07-07 09:30:00,253.07,253.54,252.21,253.54,28310.0,244.4957,244.9498,243.6648,244.9498,28310.0
2023-07-07 09:35:00,253.35,253.35,252.17,252.37,9917.0,244.7662,244.7662,243.6262,243.8194,9917.0
2023-07-07 09:40:00,252.59,252.67,252.17,252.67,2980.0,244.032,244.1092,243.6262,244.1092,2980.0
2023-07-07 09:45:00,252.53,253.35,252.52,253.34,3154.0,243.974,244.7662,243.9643,244.7565,3154.0
2023-07-07 09:50:00,253.23,253.56,252.8,252.99,5841.0,244.6503,244.9691,244.2348,244.4184,5841.0
2023-07-07 09:55:00,252.94,253.58,252.93,253.37,5006.0,244.3701,244.9884,244.3604,244.7855,5006.0
2023-07-07 10:00:00,253.32,253.57,253.04,253.47,6081.0,244.7372,244.9787,244.4667,244.8821,6081.0
2023-07-07 10:05:00,253.41,253.85,253.38,253.78,4608.0,244.8242,245.2493,244.7952,245.1816,4608.0
2023-07-07 10:10:00,253.69,253.81,253.58,253.78,2553.0,245.0947,245.2106,244.9884,245.1816,2553.0
2023-07-07 10:15:00,253.72,254.1,253.72,253.93,4516.0,245.1237,245.4908,245.1237,245.3266,4516.0
2023-07-07 10:20:00,253.95,254.1,253.92,254.09,4960.0,245.3459,245.4908,245.3169,245.4811,4960.0
2023-07-07 10:25:00,253.99,254.11,253.92,254.01,2956.0,245.3845,245.5005,245.3169,245.4038,2956.0
2023-07-07 10:30:00,253.95,254.01,253.94,254.01,4779.0,245.3459,245.4038,245.3362,245.4038,4779.0
2023-07-07 10:35:00,253.99,254.0,253.72,253.79,9189.0,245.3845,245.3942,245.1237,245.1913,9189.0
2023-07-07 10:40:00,253.88,254.13,253.88,254.05,5239.0,245.2782,245.5198,245.2782,245.4425,5239.0
2023-07-07 10:45:00,254.04,254.19,253.95,254.14,8764.0,245.4328,245.5777,245.3459,245.5294,8764.0
2023-07-07 10:50:00,254.11,254.33,254.08,254.2,2775.0,245.5005,245.713,245.4715,245.5874,2775.0
2023-07-07 10:55:00,254.18,254.55,254.18,254.55,4961.0,245.5681,245.9255,245.5681,245.9255,4961.0
2023-07-07 11:00:00,254.58,254.58,254.29,254.32,4525.0,245.9545,245.9545,245.6744,245.7033,4525.0
2023-07-07 11:05:00,254.36,254.41,254.27,254.34,8894.0,245.742,245.7903,245.655,245.7227,8894.0
2023-07-07 11:10:00,254.34,254.49,254.34,254.4,6022.0,245.7227,245.8676,245.7227,245.7806,6022.0
2023-07-07 11:15:00,254.4,254.4,254.2,254.26,3610.0,245.7806,245.7806,245.5874,245.6454,3610.0
2023-07-07 11:20:00,254.24,254.41,254.17,254.39,5509.0,245.626,245.7903,245.5584,245.771,5509.0
2023-07-07 11:25:00,254.39,254.5,254.34,254.34,4455.0,245.771,245.8772,245.7227,245.7227,4455.0
2023-07-07 11:30:00,254.29,254.29,253.84,254.18,4566.0,245.6744,245.6744,245.2396,245.5681,4566.0
2023-07-07 11:35:00,254.17,254.18,253.74,253.81,5503.0,245.5584,245.5681,245.143,245.2106,5503.0
2023-07-07 11:40:00,253.78,253.89,253.62,253.67,3512.0,245.1816,245.2879,245.0271,245.0754,3512.0
2023-07-07 11:45:00,253.68,253.74,253.55,253.55,6030.0,245.085,245.143,244.9594,244.9594,6030.0
2023-07-07 11:50:00,253.61,253.74,253.36,253.36,3853.0,245.0174,245.143,244.7759,244.7759,3853.0
2023-07-07 11:55:00,253.39,253.57,253.33,253.51,4928.0,244.8048,244.9787,244.7469,244.9208,4928.0
2023-07-07 12:00:00,253.57,253.62,253.47,253.58,2302.0,244.9787,245.0271,244.8821,244.9884,2302.0
2023-07-07 12:05:00,253.64,253.96,253.64,253.96,4077.0,245.0464,245.3555,245.0464,245.3555,4077.0
2023-07-07 12:10:00,253.96,254.02,253.88,254.02,2293.0,245.3555,245.4135,245.2782,245.4135,2293.0
2023-07-07 12:15:00,254.01,254.07,253.96,254.07,1400.0,245.4038,245.4618,245.3555,245.4618,1400.0
2023-07-07 12:20:00,254.07,254.12,253.74,253.86,6565.0,245.4618,245.5101,245.143,245.2589,6565.0
2023-07-07 12:25:00,253.8,254.0,253.77,253.9,2278.0,245.201,245.3942,245.172,245.2976,2278.0
2023-07-07 12:30:00,254.01,254.02,253.89,253.93,2371.0,245.4038,245.4135,245.2879,245.3266,2371.0
2023-07-07 12:35:00,253.98,254.25,253.96,254.22,5265.0,245.3749,245.6357,245.3555,245.6067,5265.0
2023-07-07 12:40:00,254.19,254.45,254.15,254.38,4710.0,245.5777,245.8289,245.5391,245.7613,4710.0
2023-07-07 12:45:00,254.41,254.41,254.28,254.33,659.0,245.7903,245.7903,245.6647,245.713,659.0
2023-07-07 12:50:00,254.34,254.62,254.34,254.56,3122.0,245.7227,245.9932,245.7227,245.9352,3122.0
2023-07-07 12:55:00,254.57,254.66,254.57,254.66,4571.0,245.9449,246.0318,245.9449,246.0318,4571.0
2023-07-07 13:00:00,254.65,254.92,254.65,254.92,1346.0,246.0222,246.283,246.0222,246.283,1346.0
2023-07-07 13:05:00,254.9,255.17,254.9,255.04,13807.0,246.2637,246.5245,246.2637,246.3989,13807.0
2023-07-07 13:10:00,255.05,255.09,255.01,255.02,883.0,246.4086,246.4472,246.37,246.3796,883.0
2023-07-07 13:15:00,255.14,255.14,255.07,255.11,910.0,246.4956,246.4956,246.4279,246.4666,910.0
2023-07-07 13:20:00,255.14,255.14,254.96,254.98,1671.0,246.4956,246.4956,246.3217,246.341,1671.0
2023-07-07 13:25:00,254.96,255.02,254.95,254.99,3525.0,246.3217,246.3796,246.312,246.3506,3525.0
2023-07-07 13:30:00,254.99,255.03,254.96,254.99,5025.0,246.3506,246.3893,246.3217,246.3506,5025.0
2023-07-07 13:35:00,254.99,255.0,254.85,254.99,9885.0,246.3506,246.3603,246.2154,246.3506,9885.0
2023-07-07 13:40:00,254.97,255.08,254.93,255.05,2232.0,246.3313,246.4376,246.2927,246.4086,2232.0
2023-07-07 13:45:00,255.05,255.05,254.91,254.97,5671.0,246.4086,246.4086,246.2733,246.3313,5671.0
2023-07-07 13:50:00,254.97,255.03,254.97,255.03,1200.0,246.3313,246.3893,246.3313,246.3893,1200.0
2023-07-07 13:55:00,255.03,255.06,254.92,254.99,7383.0,246.3893,246.4183,246.283,246.3506,7383.0
2023-07-07 14:00:00,255.01,255.05,254.94,254.95,5282.0,246.37,246.4086,246.3023,246.312,5282.0
2023-07-07 14:05:00,254.94,254.99,254.84,254.89,6825.0,246.3023,246.3506,246.2057,246.254,6825.0
2023-07-07 14:10:00,254.88,254.89,254.84,254.89,2600.0,246.2444,246.254,246.2057,246.254,2600.0
2023-07-07 14:15:00,254.82,254.82,254.42,254.53,6321.0,246.1864,246.1864,245.7999,245.9062,6321.0
2023-07-07 14:20:00,254.51,254.64,254.51,254.57,3805.0,245.8869,246.0125,245.8869,245.9449,3805.0
2023-07-07 14:25:00,254.65,254.68,254.56,254.68,4590.0,246.0222,246.0511,245.9352,246.0511,4590.0
2023-07-07 14:30:00,254.69,254.74,254.68,254.68,2070.0,246.0608,246.1091,246.0511,246.0511,2070.0
2023-07-07 14:35:00,254.71,254.97,254.71,254.95,6926.0,246.0801,246.3313,246.0801,246.312,6926.0
2023-07-07 14:40:00,254.95,255.14,254.93,255.03,4200.0,246.312,246.4956,246.2927,246.3893,4200.0
2023-07-07 14:45:00,255.02,255.06,254.96,255.02,7258.0,246.3796,246.4183,246.3217,246.3796,7258.0
2023-07-07 14:50:00,255.02,255.06,254.92,254.96,4421.0,246.3796,246.4183,246.283,246.3217,4421.0
2023-07-07 14:55:00,254.96,254.98,254.58,254.59,4230.0,246.3217,246.341,245.9545,245.9642,4230.0
2023-07-07 15:00:00,254.66,254.73,254.59,254.66,5408.0,246.0318,246.0994,245.9642,246.0318,5408.0
2023-07-07 15:05:00,254.64,254.8,254.6,254.77,4342.0,246.0125,246.1671,245.9739,246.1381,4342.0
2023-07-07 15:10:00,254.77,254.81,254.73,254.75,7652.0,246.1381,246.1767,246.0994,246.1188,7652.0
2023-07-07 15:15:00,254.77,254.87,254.71,254.71,5053.0,246.1381,246.2347,246.0801,246.0801,5053.0
2023-07-07 15:20:00,254.73,254.73,254.63,254.65,8723.0,246.0994,246.0994,246.0028,246.0222,8723.0
2023-07-07 15:25:00,254.66,254.69,254.59,254.64,10660.0,246.0318,246.0608,245.9642,246.0125,10660.0
2023-07-07 15:30:00,254.64,254.76,254.43,254.48,16692.0,246.0125,246.1284,245.8096,245.8579,16692.0
2023-07-07 15:35:00,254.41,254.41,253.88,254.2,20851.0,245.7903,245.7903,245.2782,245.5874,20851.0
2023-07-07 15:40:00,254.19,254.2,253.79,253.94,20157.0,245.5777,245.5874,245.1913,245.3362,20157.0
2023-07-07 15:45:00,253.93,254.0,253.32,253.41,17483.0,245.3266,245.3942,244.7372,244.8242,17483.0
2023-07-07 15:50:00,253.42,253.48,252.91,253.27,40299.0,244.8338,244.8918,244.3411,244.6889,40299.0
2023-07-07 15:55:00,253.25,253.56,253.25,253.5,141701.0,244.6696,244.9691,244.6696,244.9111,141701.0
2023-07-10 09:30:00,253.62,254.0,253.62,253.89,4464.0,245.0271,245.3942,245.0271,245.2879,4464.0
2023-07-10 09:35:00,254.16,254.16,253.66,254.15,3306.0,245.5488,245.5488,245.0657,245.5391,3306.0
2023-07-10 09:40:00,254.15,254.49,253.89,254.49,4556.0,245.5391,245.8676,245.2879,245.8676,4556.0
2023-07-10 09:45:00,254.5,254.52,254.31,254.38,2229.0,245.8772,245.8966,245.6937,245.7613,2229.0
2023-07-10 09:50:00,254.5,254.69,254.5,254.61,5455.0,245.8772,246.0608,245.8772,245.9835,5455.0
2023-07-10 09:55:00,254.59,254.66,254.47,254.66,3982.0,245.9642,246.0318,245.8483,246.0318,3982.0
2023-07-10 10:00:00,254.66,254.73,254.45,254.45,7699.0,246.0318,246.0994,245.8289,245.8289,7699.0
2023-07-10 10:05:00,254.5,254.5,253.77,253.9,3170.0,245.8772,245.8772,245.172,245.2976,3170.0
2023-07-10 10:10:00,253.89,253.89,253.48,253.49,4483.0,245.2879,245.2879,244.8918,244.9015,4483.0
2023-07-10 10:15:00,253.33,253.69,253.06,253.68,5414.0,244.7469,245.0947,244.486,245.085,5414.0
2023-07-10 10:20:00,253.52,253.52,253.13,253.13,5621.0,244.9304,244.9304,244.5537,244.5537,5621.0
2023-07-10 10:25:00,253.17,253.36,253.07,253.13,2129.0,244.5923,244.7759,244.4957,244.5537,2129.0
2023-07-10 10:30:00,253.13,253.13,252.23,252.36,1820.0,244.5537,244.5537,243.6841,243.8097,1820.0
2023-07-10 10:35:00,252.39,252.39,252.08,252.17,2375.0,243.8387,243.8387,243.5392,243.6262,2375.0
2023-07-10 10:40:00,252.29,252.29,251.66,251.77,3622.0,243.7421,243.7421,243.1335,243.2397,3622.0
2023-07-10 10:45:00,251.66,251.66,251.41,251.41,905.0,243.1335,243.1335,242.8919,242.8919,905.0
2023-07-10 10:50:00,251.38,251.53,251.2,251.4,4107.0,242.8629,243.0079,242.689,242.8823,4107.0
2023-07-10 10:55:00,251.27,251.53,251.18,251.43,4602.0,242.7567,243.0079,242.6697,242.9113,4602.0
2023-07-10 11:00:00,251.54,252.05,251.54,252.05,4273.0,243.0175,243.5102,243.0175,243.5102,4273.0
2023-07-10 11:05:00,252.0,252.19,251.91,252.19,2737.0,243.4619,243.6455,243.375,243.6455,2737.0
2023-07-10 11:10:00,252.19,252.21,252.1,252.1,1008.0,243.6455,243.6648,243.5586,243.5586,1008.0
2023-07-10 11:15:00,252.04,252.35,251.98,252.27,3998.0,243.5006,243.8001,243.4426,243.7228,3998.0
2023-07-10 11:20:00,252.26,252.35,252.2,252.31,8309.0,243.7131,243.8001,243.6552,243.7614,8309.0
2023-07-10 11:25:00,252.32,252.43,252.23,252.24,1800.0,243.7711,243.8774,243.6841,243.6938,1800.0
2023-07-10 11:30:00,252.19,252.2,251.94,251.95,895.0,243.6455,243.6552,243.404,243.4136,895.0
2023-07-10 11:35:00,252.01,252.21,252.01,252.12,2643.0,243.4716,243.6648,243.4716,243.5779,2643.0
2023-07-10 11:40:00,252.13,252.14,251.8,251.93,5283.0,243.5875,243.5972,243.2687,243.3943,5283.0
2023-07-10 11:45:00,251.92,251.93,251.71,251.71,1760.0,243.3847,243.3943,243.1818,243.1818,1760.0
2023-07-10 11:50:00,251.71,251.84,251.7,251.84,3621.0,243.1818,243.3074,243.1721,243.3074,3621.0
2023-07-10 11:55:00,251.71,251.91,251.71,251.83,2653.0,243.1818,243.375,243.1818,243.2977,2653.0
2023-07-10 12:00:00,251.91,252.1,251.83,251.83,5707.0,243.375,243.5586,243.2977,243.2977,5707.0
2023-07-10 12:05:00,251.83,251.83,251.52,251.52,1816.0,243.2977,243.2977,242.9982,242.9982,1816.0
2023-07-10 12:10:00,251.52,251.52,251.24,251.52,2812.0,242.9982,242.9982,242.7277,242.9982,2812.0
2023-07-10 12:15:00,251.43,251.62,251.4,251.55,4453.0,242.9113,243.0948,242.8823,243.0272,4453.0
2023-07-10 12:20:00,251.65,251.81,251.65,251.73,1525.0,243.1238,243.2784,243.1238,243.2011,1525.0
2023-07-10 12:25:00,251.74,251.95,251.68,251.79,4115.0,243.2108,243.4136,243.1528,243.2591,4115.0
2023-07-10 12:30:00,251.89,252.2,251.85,252.06,1653.0,243.3557,243.6552,243.317,243.5199,1653.0
2023-07-10 12:35:00,251.98,252.03,251.94,251.97,1000.0,243.4426,243.4909,243.404,243.433,1000.0
2023-07-10 12:40:00,251.98,251.98,251.73,251.91,2850.0,243.4426,243.4426,243.2011,243.375,2850.0
2023-07-10 12:45:00,251.95,252.06,251.95,251.98,1510.0,243.4136,243.5199,243.4136,243.4426,1510.0
2023-07-10 12:50:00,251.98,252.0,251.86,251.94,5396.0,243.4426,243.4619,243.3267,243.404,5396.0
2023-07-10 12:55:00,251.91,251.97,251.76,251.8,2161.0,243.375,243.433,243.2301,243.2687,2161.0
2023-07-10 13:00:00,251.79,252.18,251.79,252.12,2474.0,243.2591,243.6358,243.2591,243.5779,2474.0
2023-07-10 13:05:00,252.2,252.35,252.16,252.18,3370.0,243.6552,243.8001,243.6165,243.6358,3370.0
2023-07-10 13:10:00,252.16,252.4,252.16,252.4,1704.0,243.6165,243.8484,243.6165,243.8484,1704.0
2023-07-10 13:15:00,252.4,252.6,252.32,252.32,4881.0,243.8484,244.0416,243.7711,243.7711,4881.0
2023-07-10 13:20:00,252.31,252.31,252.09,252.14,1100.0,243.7614,243.7614,243.5489,243.5972,1100.0
2023-07-10 13:25:00,251.99,252.11,251.89,251.89,1000.0,243.4523,243.5682,243.3557,243.3557,1000.0
2023-07-10 13:30:00,251.88,251.92,251.82,251.82,1258.0,243.346,243.3847,243.288,243.288,1258.0
2023-07-10 13:35:00,251.91,251.91,251.62,251.7,2805.0,243.375,243.375,243.0948,243.1721,2805.0
2023-07-10 13:40:00,251.66,251.8,251.63,251.68,4125.0,243.1335,243.2687,243.1045,243.1528,4125.0
2023-07-10 13:45:00,251.67,251.77,251.66,251.69,2393.0,243.1431,243.2397,243.1335,243.1624,2393.0
2023-07-10 13:50:00,251.64,251.7,251.55,251.63,2268.0,243.1141,243.1721,243.0272,243.1045,2268.0
2023-07-10 13:55:00,251.63,251.71,251.47,251.69,2991.0,243.1045,243.1818,242.9499,243.1624,2991.0
2023-07-10 14:00:00,251.63,251.63,251.27,251.32,1511.0,243.1045,243.1045,242.7567,242.805,1511.0
2023-07-10 14:05:00,251.19,251.24,250.97,250.98,900.0,242.6794,242.7277,242.4668,242.4765,900.0
2023-07-10 14:10:00,250.95,251.09,250.94,251.01,2468.0,242.4475,242.5828,242.4379,242.5055,2468.0
2023-07-10 14:15:00,251.02,251.13,251.0,251.08,3392.0,242.5151,242.6214,242.4958,242.5731,3392.0
2023-07-10 14:20:00,251.13,251.15,250.95,251.02,4245.0,242.6214,242.6407,242.4475,242.5151,4245.0
2023-07-10 14:25:00,250.92,251.14,250.86,251.14,2968.0,242.4185,242.6311,242.3606,242.6311,2968.0
2023-07-10 14:30:00,251.07,251.15,250.98,251.06,1822.0,242.5635,242.6407,242.4765,242.5538,1822.0
2023-07-10 14:35:00,251.03,251.09,250.88,250.88,900.0,242.5248,242.5828,242.3799,242.3799,900.0
2023-07-10 14:40:00,250.96,250.97,250.7,250.7,2165.0,242.4572,242.4668,242.206,242.206,2165.0
2023-07-10 14:45:00,250.7,250.7,250.44,250.46,1700.0,242.206,242.206,241.9548,241.9741,1700.0
2023-07-10 14:50:00,250.46,250.66,250.45,250.66,3356.0,241.9741,242.1673,241.9645,242.1673,3356.0
2023-07-10 14:55:00,250.67,250.81,250.66,250.77,2782.0,242.177,242.3123,242.1673,242.2736,2782.0
2023-07-10 15:00:00,250.79,250.83,250.67,250.72,5360.0,242.2929,242.3316,242.177,242.2253,5360.0
2023-07-10 15:05:00,250.73,250.8,250.7,250.72,5777.0,242.235,242.3026,242.206,242.2253,5777.0
2023-07-10 15:10:00,250.74,251.06,250.72,251.06,5245.0,242.2446,242.5538,242.2253,242.5538,5245.0
2023-07-10 15:15:00,251.02,251.04,250.95,251.03,4155.0,242.5151,242.5345,242.4475,242.5248,4155.0
2023-07-10 15:20:00,251.0,251.1,250.95,251.07,9179.0,242.4958,242.5924,242.4475,242.5635,9179.0
2023-07-10 15:25:00,250.95,251.03,250.94,251.0,2549.0,242.4475,242.5248,242.4379,242.4958,2549.0
2023-07-10 15:30:00,250.99,251.04,250.82,250.85,20109.0,242.4862,242.5345,242.3219,242.3509,20109.0
2023-07-10 15:35:00,250.9,251.13,250.8,251.13,16711.0,242.3992,242.6214,242.3026,242.6214,16711.0
2023-07-10 15:40:00,251.09,251.14,250.97,251.09,8294.0,242.5828,242.6311,242.4668,242.5828,8294.0
2023-07-10 15:45:00,251.07,251.28,251.06,251.23,20672.0,242.5635,242.7663,242.5538,242.718,20672.0
2023-07-10 15:50:00,251.2,251.59,251.2,251.55,27483.0,242.689,243.0658,242.689,243.0272,27483.0
2023-07-10 15:55:00,251.56,251.75,251.45,251.75,54805.0,243.0368,243.2204,242.9306,243.2204,54805.0
2023-07-11 09:30:00,251.98,252.34,251.6,251.98,5352.0,243.4426,243.7904,243.0755,243.4426,5352.0
2023-07-11 09:35:00,251.73,251.73,251.36,251.66,807.0,243.2011,243.2011,242.8436,243.1335,807.0
2023-07-11 09:40:00,251.72,252.33,251.68,252.06,6133.0,243.1914,243.7808,243.1528,243.5199,6133.0
2023-07-11 09:45:00,251.91,251.95,251.63,251.95,4395.0,243.375,243.4136,243.1045,243.4136,4395.0
2023-07-11 09:50:00,252.01,252.2,251.93,252.19,1304.0,243.4716,243.6552,243.3943,243.6455,1304.0
2023-07-11 09:55:00,252.43,252.68,252.31,252.68,2004.0,243.8774,244.1189,243.7614,244.1189,2004.0
2023-07-11 10:00:00,252.65,252.65,252.17,252.55,6770.0,244.0899,244.0899,243.6262,243.9933,6770.0
2023-07-11 10:05:00,252.6,252.7,252.48,252.48,1300.0,244.0416,244.1382,243.9257,243.9257,1300.0
2023-07-11 10:10:00,252.47,252.61,252.45,252.61,2109.0,243.916,244.0513,243.8967,244.0513,2109.0
2023-07-11 10:15:00,252.69,252.77,252.33,252.33,6208.0,244.1286,244.2059,243.7808,243.7808,6208.0
2023-07-11 10:20:00,252.3,252.32,252.02,252.08,7839.0,243.7518,243.7711,243.4813,243.5392,7839.0
2023-07-11 10:25:00,252.17,252.3,252.09,252.11,6798.0,243.6262,243.7518,243.5489,243.5682,6798.0
2023-07-11 10:30:00,252.08,252.22,251.96,251.97,3122.0,243.5392,243.6745,243.4233,243.433,3122.0
2023-07-11 10:35:00,251.9,251.96,251.84,251.88,1164.0,243.3653,243.4233,243.3074,243.346,1164.0
2023-07-11 10:40:00,251.88,252.13,251.85,252.13,6126.0,243.346,243.5875,243.317,243.5875,6126.0
2023-07-11 10:45:00,252.17,252.21,251.89,251.89,5368.0,243.6262,243.6648,243.3557,243.3557,5368.0
2023-07-11 10:50:00,251.84,252.16,251.75,252.09,5367.0,243.3074,243.6165,243.2204,243.5489,5367.0
2023-07-11 10:55:00,252.03,252.26,252.03,252.26,2676.0,243.4909,243.7131,243.4909,243.7131,2676.0
2023-07-11 11:00:00,252.23,252.42,252.22,252.33,2164.0,243.6841,243.8677,243.6745,243.7808,2164.0
2023-07-11 11:05:00,252.34,252.39,252.26,252.27,2238.0,243.7904,243.8387,243.7131,243.7228,2238.0
2023-07-11 11:10:00,252.27,252.5,252.27,252.45,2307.0,243.7228,243.945,243.7228,243.8967,2307.0
2023-07-11 11:15:00,252.39,252.46,252.25,252.46,1621.0,243.8387,243.9064,243.7035,243.9064,1621.0
2023-07-11 11:20:00,252.4,252.87,252.4,252.57,10536.0,243.8484,244.3025,243.8484,244.0126,10536.0
2023-07-11 11:25:00,252.64,252.73,252.64,252.72,518.0,244.0803,244.1672,244.0803,244.1575,518.0
2023-07-11 11:30:00,252.55,252.55,252.53,252.54,850.0,243.9933,243.9933,243.974,243.9836,850.0
2023-07-11 11:35:00,252.54,252.62,252.44,252.48,2299.0,243.9836,244.0609,243.887,243.9257,2299.0
2023-07-11 11:40:00,252.45,252.88,252.45,252.79,3508.0,243.8967,244.3121,243.8967,244.2252,3508.0
2023-07-11 11:45:00,252.81,252.9,252.71,252.89,1238.0,244.2445,244.3314,244.1479,244.3218,1238.0
2023-07-11 11:50:00,252.88,253.1,252.88,253.06,2307.0,244.3121,244.5247,244.3121,244.486,2307.0
2023-07-11 11:55:00,252.94,253.07,252.86,253.01,3775.0,244.3701,244.4957,244.2928,244.4377,3775.0
2023-07-11 12:00:00,253.08,253.08,252.96,252.98,1589.0,244.5054,244.5054,244.3894,244.4087,1589.0
2023-07-11 12:05:00,252.91,252.91,252.63,252.63,620.0,244.3411,244.3411,244.0706,244.0706,620.0
2023-07-11 12:10:00,252.43,252.43,252.24,252.37,3382.0,243.8774,243.8774,243.6938,243.8194,3382.0
2023-07-11 12:15:00,252.38,252.38,251.91,252.16,2883.0,243.8291,243.8291,243.375,243.6165,2883.0
2023-07-11 12:20:00,252.19,252.27,252.19,252.2,1816.0,243.6455,243.7228,243.6455,243.6552,1816.0
2023-07-11 12:25:00,252.12,252.12,251.7,251.94,1800.0,243.5779,243.5779,243.1721,243.404,1800.0
2023-07-11 12:30:00,251.91,252.1,251.91,252.05,2402.0,243.375,243.5586,243.375,243.5102,2402.0
2023-07-11 12:35:00,252.05,252.19,252.01,252.19,8133.0,243.5102,243.6455,243.4716,243.6455,8133.0
2023-07-11 12:40:00,252.2,252.2,252.05,252.12,700.0,243.6552,243.6552,243.5102,243.5779,700.0
2023-07-11 12:45:00,252.07,252.23,251.97,252.05,1576.0,243.5296,243.6841,243.433,243.5102,1576.0
2023-07-11 12:50:00,252.04,252.1,251.97,251.97,1255.0,243.5006,243.5586,243.433,243.433,1255.0
2023-07-11 12:55:00,251.93,251.93,251.71,251.8,1300.0,243.3943,243.3943,243.1818,243.2687,1300.0
2023-07-11 13:00:00,251.61,251.77,251.61,251.75,1702.0,243.0852,243.2397,243.0852,243.2204,1702.0
2023-07-11 13:05:00,251.64,251.64,251.44,251.44,300.0,243.1141,243.1141,242.9209,242.9209,300.0
2023-07-11 13:10:00,251.34,251.38,251.2,251.33,2192.0,242.8243,242.8629,242.689,242.8146,2192.0
2023-07-11 13:15:00,251.38,251.5,251.37,251.47,3925.0,242.8629,242.9789,242.8533,242.9499,3925.0
2023-07-11 13:20:00,251.42,251.58,251.4,251.58,3350.0,242.9016,243.0562,242.8823,243.0562,3350.0
2023-07-11 13:25:00,251.5,251.5,251.47,251.49,1040.0,242.9789,242.9789,242.9499,242.9692,1040.0
2023-07-11 13:30:00,251.53,251.57,251.5,251.5,600.0,243.0079,243.0465,242.9789,242.9789,600.0
2023-07-11 13:35:00,251.5,251.56,251.45,251.5,9155.0,242.9789,243.0368,242.9306,242.9789,9155.0
2023-07-11 13:40:00,251.5,251.54,251.47,251.54,7957.0,242.9789,243.0175,242.9499,243.0175,7957.0
2023-07-11 13:45:00,251.52,251.57,251.5,251.57,513.0,242.9982,243.0465,242.9789,243.0465,513.0
2023-07-11 13:50:00,251.49,251.58,251.47,251.5,15624.0,242.9692,243.0562,242.9499,242.9789,15624.0
2023-07-11 13:55:00,251.5,251.6,251.47,251.5,3537.0,242.9789,243.0755,242.9499,242.9789,3537.0
2023-07-11 14:00:00,251.57,251.62,251.56,251.56,600.0,243.0465,243.0948,243.0368,243.0368,600.0
2023-07-11 14:05:00,251.51,251.55,251.4,251.47,6954.0,242.9885,243.0272,242.8823,242.9499,6954.0
2023-07-11 14:10:00,251.41,251.43,250.69,250.69,4333.0,242.8919,242.9113,242.1963,242.1963,4333.0
2023-07-11 14:15:00,250.8,251.09,250.8,251.09,3300.0,242.3026,242.5828,242.3026,242.5828,3300.0
2023-07-11 14:20:00,251.03,251.19,250.99,251.14,12658.0,242.5248,242.6794,242.4862,242.6311,12658.0
2023-07-11 14:25:00,251.14,251.2,251.11,251.13,1349.0,242.6311,242.689,242.6021,242.6214,1349.0
2023-07-11 14:30:00,251.09,251.17,251.09,251.14,1646.0,242.5828,242.6601,242.5828,242.6311,1646.0
2023-07-11 14:35:00,251.12,251.17,251.04,251.09,2484.0,242.6118,242.6601,242.5345,242.5828,2484.0
2023-07-11 14:40:00,251.08,251.19,251.08,251.14,1363.0,242.5731,242.6794,242.5731,242.6311,1363.0
2023-07-11 14:45:00,251.17,251.35,251.15,251.35,4477.0,242.6601,242.834,242.6407,242.834,4477.0
2023-07-11 14:50:00,251.34,251.43,251.32,251.38,3000.0,242.8243,242.9113,242.805,242.8629,3000.0
2023-07-11 14:55:00,251.38,251.47,251.38,251.46,1384.0,242.8629,242.9499,242.8629,242.9402,1384.0
2023-07-11 15:00:00,251.46,251.46,251.37,251.4,1501.0,242.9402,242.9402,242.8533,242.8823,1501.0
2023-07-11 15:05:00,251.39,251.4,251.36,251.38,4200.0,242.8726,242.8823,242.8436,242.8629,4200.0
2023-07-11 15:10:00,251.38,251.4,251.13,251.13,11670.0,242.8629,242.8823,242.6214,242.6214,11670.0
2023-07-11 15:15:00,250.99,250.99,250.8,250.95,1612.0,242.4862,242.4862,242.3026,242.4475,1612.0
2023-07-11 15:20:00,250.97,251.1,250.95,251.09,5629.0,242.4668,242.5924,242.4475,242.5828,5629.0
2023-07-11 15:25:00,251.13,251.22,251.13,251.22,2847.0,242.6214,242.7084,242.6214,242.7084,2847.0
2023-07-11 15:30:00,251.16,251.23,251.0,251.0,5402.0,242.6504,242.718,242.4958,242.4958,5402.0
2023-07-11 15:35:00,251.06,251.5,251.01,251.49,12131.0,242.5538,242.9789,242.5055,242.9692,12131.0
2023-07-11 15:40:00,251.49,251.67,251.47,251.66,11965.0,242.9692,243.1431,242.9499,243.1335,11965.0
2023-07-11 15:45:00,251.66,252.04,251.62,252.04,10642.0,243.1335,243.5006,243.0948,243.5006,10642.0
2023-07-11 15:50:00,252.06,252.3,251.93,252.27,14882.0,243.5199,243.7518,243.3943,243.7228,14882.0
2023-07-11 15:55:00,252.3,252.56,252.25,252.45,44768.0,243.7518,244.003,243.7035,243.8967,44768.0
2023-07-12 09:30:00,253.2,253.29,252.37,253.29,6417.0,244.6213,244.7082,243.8194,244.7082,6417.0
2023-07-12 09:35:00,252.84,253.1,252.1,252.1,3331.0,244.2735,244.5247,243.5586,243.5586,3331.0
2023-07-12 09:40:00,252.12,252.7,251.99,252.69,2284.0,243.5779,244.1382,243.4523,244.1286,2284.0
2023-07-12 09:45:00,252.7,252.95,252.7,252.82,1245.0,244.1382,244.3798,244.1382,244.2542,1245.0
2023-07-12 09:50:00,252.72,253.03,252.63,252.63,1720.0,244.1575,244.457,244.0706,244.0706,1720.0
2023-07-12 09:55:00,252.87,253.22,252.87,253.04,1170.0,244.3025,244.6406,244.3025,244.4667,1170.0
2023-07-12 10:00:00,252.96,252.96,252.63,252.63,1050.0,244.3894,244.3894,244.0706,244.0706,1050.0
2023-07-12 10:05:00,252.49,252.87,252.37,252.87,3059.0,243.9353,244.3025,243.8194,244.3025,3059.0
2023-07-12 10:10:00,252.7,252.78,252.39,252.39,1574.0,244.1382,244.2155,243.8387,243.8387,1574.0
2023-07-12 10:15:00,252.38,252.38,251.85,251.9,2967.0,243.8291,243.8291,243.317,243.3653,2967.0
2023-07-12 10:20:00,251.86,251.88,251.7,251.74,600.0,243.3267,243.346,243.1721,243.2108,600.0
2023-07-12 10:25:00,251.68,251.84,251.6,251.6,2234.0,243.1528,243.3074,243.0755,243.0755,2234.0
2023-07-12 10:30:00,251.75,251.75,251.52,251.59,3138.0,243.2204,243.2204,242.9982,243.0658,3138.0
2023-07-12 10:35:00,251.66,251.69,251.55,251.55,800.0,243.1335,243.1624,243.0272,243.0272,800.0
2023-07-12 10:40:00,251.64,251.64,251.28,251.34,2700.0,243.1141,243.1141,242.7663,242.8243,2700.0
2023-07-12 10:45:00,251.34,251.34,250.97,251.11,701.0,242.8243,242.8243,242.4668,242.6021,701.0
2023-07-12 10:50:00,251.17,251.22,250.97,251.22,2795.0,242.6601,242.7084,242.4668,242.7084,2795.0
2023-07-12 10:55:00,251.06,251.06,250.66,250.72,3218.0,242.5538,242.5538,242.1673,242.2253,3218.0
2023-07-12 11:00:00,250.66,250.95,250.54,250.95,5935.0,242.1673,242.4475,242.0514,242.4475,5935.0
2023-07-12 11:05:00,251.01,251.06,250.6,250.6,2315.0,242.5055,242.5538,242.1094,242.1094,2315.0
2023-07-12 11:10:00,250.62,251.02,250.49,250.92,4279.0,242.1287,242.5151,242.0031,242.4185,4279.0
2023-07-12 11:15:00,251.03,251.24,251.01,251.24,1800.0,242.5248,242.7277,242.5055,242.7277,1800.0
2023-07-12 11:20:00,251.28,251.34,251.16,251.17,2500.0,242.7663,242.8243,242.6504,242.6601,2500.0
2023-07-12 11:25:00,251.12,251.12,250.88,250.95,1157.0,242.6118,242.6118,242.3799,242.4475,1157.0
2023-07-12 11:30:00,250.92,250.92,250.77,250.92,3818.0,242.4185,242.4185,242.2736,242.4185,3818.0
2023-07-12 11:35:00,250.86,250.92,250.73,250.74,2246.0,242.3606,242.4185,242.235,242.2446,2246.0
2023-07-12 11:40:00,250.69,250.69,250.23,250.56,8674.0,242.1963,242.1963,241.7519,242.0707,8674.0
2023-07-12 11:45:00,250.62,251.0,250.62,251.0,2713.0,242.1287,242.4958,242.1287,242.4958,2713.0
2023-07-12 11:50:00,250.83,250.94,250.69,250.94,3309.0,242.3316,242.4379,242.1963,242.4379,3309.0
2023-07-12 11:55:00,250.85,250.89,250.79,250.86,1197.0,242.3509,242.3896,242.2929,242.3606,1197.0
2023-07-12 12:00:00,250.8,250.96,250.68,250.96,2540.0,242.3026,242.4572,242.1867,242.4572,2540.0
2023-07-12 12:05:00,250.88,251.2,250.73,250.95,16455.0,242.3799,242.689,242.235,242.4475,16455.0
2023-07-12 12:10:00,250.86,250.97,250.8,250.84,1894.0,242.3606,242.4668,242.3026,242.3412,1894.0
2023-07-12 12:15:00,250.88,250.88,250.73,250.75,1133.0,242.3799,242.3799,242.235,242.2543,1133.0
2023-07-12 12:20:00,250.77,250.96,250.77,250.96,1212.0,242.2736,242.4572,242.2736,242.4572,1212.0
2023-07-12 12:25:00,250.9,250.9,250.52,250.52,1728.0,242.3992,242.3992,242.0321,242.0321,1728.0
2023-07-12 12:30:00,250.53,250.62,250.49,250.57,1360.0,242.0417,242.1287,242.0031,242.0804,1360.0
2023-07-12 12:35:00,250.59,250.82,250.58,250.82,1787.0,242.0997,242.3219,242.0901,242.3219,1787.0
2023-07-12 12:40:00,250.92,251.02,250.91,251.02,993.0,242.4185,242.5151,242.4089,242.5151,993.0
2023-07-12 12:45:00,251.02,251.02,250.8,250.89,4359.0,242.5151,242.5151,242.3026,242.3896,4359.0
2023-07-12 12:50:00,250.79,250.82,250.64,250.66,4703.0,242.2929,242.3219,242.148,242.1673,4703.0
2023-07-12 12:55:00,250.7,250.71,250.53,250.58,2592.0,242.206,242.2156,242.0417,242.0901,2592.0
2023-07-12 13:00:00,250.71,250.81,250.64,250.71,2540.0,242.2156,242.3123,242.148,242.2156,2540.0
2023-07-12 13:05:00,250.67,250.67,250.58,250.58,1470.0,242.177,242.177,242.0901,242.0901,1470.0
2023-07-12 13:10:00,250.55,250.62,250.43,250.61,3457.0,242.0611,242.1287,241.9451,242.119,3457.0
2023-07-12 13:15:00,250.61,250.69,250.61,250.63,931.0,242.119,242.1963,242.119,242.1384,931.0
2023-07-12 13:20:00,250.72,250.72,250.57,250.67,1763.0,242.2253,242.2253,242.0804,242.177,1763.0
2023-07-12 13:25:00,250.7,250.79,250.67,250.68,1636.0,242.206,242.2929,242.177,242.1867,1636.0
2023-07-12 13:30:00,250.77,250.77,250.76,250.77,100.0,242.2736,242.2736,242.264,242.2736,100.0
2023-07-12 13:35:00,250.79,251.07,250.7,250.89,4031.0,242.2929,242.5635,242.206,242.3896,4031.0
2023-07-12 13:40:00,250.8,250.88,250.62,250.62,1034.0,242.3026,242.3799,242.1287,242.1287,1034.0
2023-07-12 13:45:00,250.59,250.59,250.57,250.59,1616.0,242.0997,242.0997,242.0804,242.0997,1616.0
2023-07-12 13:50:00,250.68,250.7,250.6,250.61,1654.0,242.1867,242.206,242.1094,242.119,1654.0
2023-07-12 13:55:00,250.66,250.69,250.59,250.59,802.0,242.1673,242.1963,242.0997,242.0997,802.0
2023-07-12 14:00:00,250.55,250.56,250.45,250.56,1428.0,242.0611,242.0707,241.9645,242.0707,1428.0
2023-07-12 14:05:00,250.56,250.68,250.56,250.66,1378.0,242.0707,242.1867,242.0707,242.1673,1378.0
2023-07-12 14:10:00,250.6,250.67,250.55,250.66,1467.0,242.1094,242.177,242.0611,242.1673,1467.0
2023-07-12 14:15:00,250.59,250.59,250.47,250.47,1151.0,242.0997,242.0997,241.9838,241.9838,1151.0
2023-07-12 14:20:00,250.41,250.48,250.2,250.48,2763.0,241.9258,241.9934,241.7229,241.9934,2763.0
2023-07-12 14:25:00,250.53,250.63,250.53,250.62,1140.0,242.0417,242.1384,242.0417,242.1287,1140.0
2023-07-12 14:30:00,250.57,250.7,250.54,250.69,2081.0,242.0804,242.206,242.0514,242.1963,2081.0
2023-07-12 14:35:00,250.69,251.0,250.69,250.73,7588.0,242.1963,242.4958,242.1963,242.235,7588.0
2023-07-12 14:40:00,250.72,250.73,250.64,250.68,705.0,242.2253,242.235,242.148,242.1867,705.0
2023-07-12 14:45:00,250.71,250.8,250.62,250.76,3155.0,242.2156,242.3026,242.1287,242.264,3155.0
2023-07-12 14:50:00,250.75,251.01,250.69,250.99,4051.0,242.2543,242.5055,242.1963,242.4862,4051.0
2023-07-12 14:55:00,250.99,251.17,250.98,251.11,4531.0,242.4862,242.6601,242.4765,242.6021,4531.0
2023-07-12 15:00:00,251.14,251.17,250.95,251.04,2447.0,242.6311,242.6601,242.4475,242.5345,2447.0
2023-07-12 15:05:00,250.96,250.97,250.85,250.95,2699.0,242.4572,242.4668,242.3509,242.4475,2699.0
2023-07-12 15:10:00,250.89,250.89,250.78,250.86,2714.0,242.3896,242.3896,242.2833,242.3606,2714.0
2023-07-12 15:15:00,250.81,251.2,250.81,251.16,15220.0,242.3123,242.689,242.3123,242.6504,15220.0
2023-07-12 15:20:00,251.11,251.12,250.85,250.99,5046.0,242.6021,242.6118,242.3509,242.4862,5046.0
2023-07-12 15:25:00,250.9,250.95,250.69,250.83,10567.0,242.3992,242.4475,242.1963,242.3316,10567.0
2023-07-12 15:30:00,250.82,251.09,250.82,251.0,6482.0,242.3219,242.5828,242.3219,242.4958,6482.0
2023-07-12 15:35:00,251.0,251.14,251.0,251.08,3685.0,242.4958,242.6311,242.4958,242.5731,3685.0
2023-07-12 15:40:00,251.07,251.24,250.98,251.24,12119.0,242.5635,242.7277,242.4765,242.7277,12119.0
2023-07-12 15:45:00,251.21,251.27,251.18,251.22,6800.0,242.6987,242.7567,242.6697,242.7084,6800.0
2023-07-12 15:50:00,251.24,251.33,250.85,250.89,36243.0,242.7277,242.8146,242.3509,242.3896,36243.0
2023-07-12 15:55:00,250.98,251.03,250.78,250.98,27332.0,242.4765,242.5248,242.2833,242.4765,27332.0
2023-07-13 09:30:00,250.86,251.31,250.55,251.3,8519.0,242.3606,242.7953,242.0611,242.7857,8519.0
2023-07-13 09:35:00,251.45,251.67,251.44,251.48,400.0,242.9306,243.1431,242.9209,242.9596,400.0
2023-07-13 09:40:00,251.35,251.4,251.06,251.06,1177.0,242.834,242.8823,242.5538,242.5538,1177.0
2023-07-13 09:45:00,251.18,251.47,251.17,251.34,1403.0,242.6697,242.9499,242.6601,242.8243,1403.0
2023-07-13 09:50:00,251.4,251.65,251.39,251.6,1509.0,242.8823,243.1238,242.8726,243.0755,1509.0
2023-07-13 09:55:00,251.63,251.8,251.59,251.62,1722.0,243.1045,243.2687,243.0658,243.0948,1722.0
2023-07-13 10:00:00,251.6,252.2,251.6,251.95,1718.0,243.0755,243.6552,243.0755,243.4136,1718.0
2023-07-13 10:05:00,252.18,252.27,252.18,252.27,300.0,243.6358,243.7228,243.6358,243.7228,300.0
2023-07-13 10:10:00,252.39,252.43,252.19,252.27,2690.0,243.8387,243.8774,243.6455,243.7228,2690.0
2023-07-13 10:15:00,252.08,252.14,252.0,252.08,2030.0,243.5392,243.5972,243.4619,243.5392,2030.0
2023-07-13 10:20:00,252.09,252.1,251.85,251.94,1000.0,243.5489,243.5586,243.317,243.404,1000.0
2023-07-13 10:25:00,252.02,252.17,251.96,252.05,2154.0,243.4813,243.6262,243.4233,243.5102,2154.0
2023-07-13 10:30:00,251.97,252.06,251.91,251.95,1636.0,243.433,243.5199,243.375,243.4136,1636.0
2023-07-13 10:35:00,252.03,252.17,252.0,252.04,3519.0,243.4909,243.6262,243.4619,243.5006,3519.0
2023-07-13 10:40:00,251.98,251.98,251.66,251.66,3767.0,243.4426,243.4426,243.1335,243.1335,3767.0
2023-07-13 10:45:00,251.74,251.77,251.66,251.66,500.0,243.2108,243.2397,243.1335,243.1335,500.0
2023-07-13 10:50:00,251.56,251.56,251.16,251.17,2027.0,243.0368,243.0368,242.6504,242.6601,2027.0
2023-07-13 10:55:00,251.35,251.35,251.06,251.11,710.0,242.834,242.834,242.5538,242.6021,710.0
2023-07-13 11:00:00,251.12,251.4,251.12,251.34,2496.0,242.6118,242.8823,242.6118,242.8243,2496.0
2023-07-13 11:05:00,251.43,251.55,251.43,251.55,800.0,242.9113,243.0272,242.9113,243.0272,800.0
2023-07-13 11:10:00,251.51,251.66,251.46,251.66,1657.0,242.9885,243.1335,242.9402,243.1335,1657.0
2023-07-13 11:15:00,251.64,252.04,251.61,252.04,3050.0,243.1141,243.5006,243.0852,243.5006,3050.0
2023-07-13 11:20:00,252.01,252.01,251.76,251.82,1019.0,243.4716,243.4716,243.2301,243.288,1019.0
2023-07-13 11:25:00,251.78,252.06,251.78,251.91,2536.0,243.2494,243.5199,243.2494,243.375,2536.0
2023-07-13 11:30:00,251.93,251.93,251.74,251.81,1250.0,243.3943,243.3943,243.2108,243.2784,1250.0
2023-07-13 11:35:00,251.8,251.94,251.8,251.86,1804.0,243.2687,243.404,243.2687,243.3267,1804.0
2023-07-13 11:40:00,251.81,251.81,251.5,251.75,2315.0,243.2784,243.2784,242.9789,243.2204,2315.0
2023-07-13 11:45:00,251.76,251.8,251.67,251.8,1372.0,243.2301,243.2687,243.1431,243.2687,1372.0
2023-07-13 11:50:00,251.73,251.9,251.73,251.9,1191.0,243.2011,243.3653,243.2011,243.3653,1191.0
2023-07-13 11:55:00,251.9,252.0,251.9,251.94,1766.0,243.3653,243.4619,243.3653,243.404,1766.0
2023-07-13 12:00:00,252.0,252.1,251.95,251.99,2329.0,243.4619,243.5586,243.4136,243.4523,2329.0
2023-07-13 12:05:00,252.04,252.04,251.91,251.91,1212.0,243.5006,243.5006,243.375,243.375,1212.0
2023-07-13 12:10:00,251.89,252.0,251.81,251.99,1301.0,243.3557,243.4619,243.2784,243.4523,1301.0
2023-07-13 12:15:00,252.01,252.03,251.94,251.95,1788.0,243.4716,243.4909,243.404,243.4136,1788.0
2023-07-13 12:20:00,251.98,251.98,251.9,251.96,1469.0,243.4426,243.4426,243.3653,243.4233,1469.0
2023-07-13 12:25:00,251.89,252.02,251.89,252.01,1318.0,243.3557,243.4813,243.3557,243.4716,1318.0
2023-07-13 12:30:00,251.98,252.16,251.98,252.01,2876.0,243.4426,243.6165,243.4426,243.4716,2876.0
2023-07-13 12:35:00,252.07,252.07,251.88,251.97,400.0,243.5296,243.5296,243.346,243.433,400.0
2023-07-13 12:40:00,252.06,252.11,251.83,251.85,3403.0,243.5199,243.5682,243.2977,243.317,3403.0
2023-07-13 12:45:00,251.91,252.04,251.9,252.03,1757.0,243.375,243.5006,243.3653,243.4909,1757.0
2023-07-13 12:50:00,252.04,252.12,252.03,252.06,2447.0,243.5006,243.5779,243.4909,243.5199,2447.0
2023-07-13 12:55:00,252.0,252.15,251.87,252.15,1543.0,243.4619,243.6069,243.3363,243.6069,1543.0
2023-07-13 13:00:00,252.13,252.18,252.08,252.18,1828.0,243.5875,243.6358,243.5392,243.6358,1828.0
2023-07-13 13:05:00,252.18,252.35,252.11,252.12,1981.0,243.6358,243.8001,243.5682,243.5779,1981.0
2023-07-13 13:10:00,252.2,252.2,252.1,252.12,900.0,243.6552,243.6552,243.5586,243.5779,900.0
2023-07-13 13:15:00,252.21,252.48,252.21,252.45,1686.0,243.6648,243.9257,243.6648,243.8967,1686.0
2023-07-13 13:20:00,252.4,252.44,252.34,252.44,1477.0,243.8484,243.887,243.7904,243.887,1477.0
2023-07-13 13:25:00,252.38,252.48,252.35,252.44,1961.0,243.8291,243.9257,243.8001,243.887,1961.0
2023-07-13 13:30:00,252.5,252.58,252.44,252.47,1460.0,243.945,244.0223,243.887,243.916,1460.0
2023-07-13 13:35:00,252.48,252.59,252.36,252.5,5450.0,243.9257,244.032,243.8097,243.945,5450.0
2023-07-13 13:40:00,252.47,252.58,252.47,252.58,719.0,243.916,244.0223,243.916,244.0223,719.0
2023-07-13 13:45:00,252.62,252.67,252.58,252.62,630.0,244.0609,244.1092,244.0223,244.0609,630.0
2023-07-13 13:50:00,252.66,252.69,252.59,252.62,901.0,244.0996,244.1286,244.032,244.0609,901.0
2023-07-13 13:55:00,252.56,252.65,252.56,252.65,1212.0,244.003,244.0899,244.003,244.0899,1212.0
2023-07-13 14:00:00,252.63,252.68,252.45,252.46,2730.0,244.0706,244.1189,243.8967,243.9064,2730.0
2023-07-13 14:05:00,252.47,252.6,252.45,252.59,1735.0,243.916,244.0416,243.8967,244.032,1735.0
2023-07-13 14:10:00,252.63,252.63,252.43,252.43,985.0,244.0706,244.0706,243.8774,243.8774,985.0
2023-07-13 14:15:00,252.43,252.51,252.42,252.5,1835.0,243.8774,243.9547,243.8677,243.945,1835.0
2023-07-13 14:20:00,252.53,252.53,252.26,252.3,2059.0,243.974,243.974,243.7131,243.7518,2059.0
2023-07-13 14:25:00,252.26,252.29,252.01,252.29,4692.0,243.7131,243.7421,243.4716,243.7421,4692.0
2023-07-13 14:30:00,252.2,252.42,252.12,252.42,1401.0,243.6552,243.8677,243.5779,243.8677,1401.0
2023-07-13 14:35:00,252.42,252.46,252.3,252.3,1619.0,243.8677,243.9064,243.7518,243.7518,1619.0
2023-07-13 14:40:00,252.33,252.36,252.29,252.29,1118.0,243.7808,243.8097,243.7421,243.7421,1118.0
2023-07-13 14:45:00,252.33,252.52,252.33,252.39,1526.0,243.7808,243.9643,243.7808,243.8387,1526.0
2023-07-13 14:50:00,252.34,252.38,252.26,252.37,2720.0,243.7904,243.8291,243.7131,243.8194,2720.0
2023-07-13 14:55:00,252.39,252.43,252.35,252.39,1935.0,243.8387,243.8774,243.8001,243.8387,1935.0
2023-07-13 15:00:00,252.39,252.45,252.35,252.36,1503.0,243.8387,243.8967,243.8001,243.8097,1503.0
2023-07-13 15:05:00,252.39,252.49,252.34,252.45,3309.0,243.8387,243.9353,243.7904,243.8967,3309.0
2023-07-13 15:10:00,252.48,252.76,252.47,252.61,2706.0,243.9257,244.1962,243.916,244.0513,2706.0
2023-07-13 15:15:00,252.72,252.73,252.48,252.49,2532.0,244.1575,244.1672,243.9257,243.9353,2532.0
2023-07-13 15:20:00,252.55,252.77,252.55,252.77,3004.0,243.9933,244.2059,243.9933,244.2059,3004.0
2023-07-13 15:25:00,252.7,252.86,252.67,252.81,4035.0,244.1382,244.2928,244.1092,244.2445,4035.0
2023-07-13 15:30:00,252.86,252.98,252.72,252.77,4489.0,244.2928,244.4087,244.1575,244.2059,4489.0
2023-07-13 15:35:00,252.72,252.98,252.72,252.98,5434.0,244.1575,244.4087,244.1575,244.4087,5434.0
2023-07-13 15:40:00,252.96,253.09,252.84,253.0,8149.0,244.3894,244.515,244.2735,244.4281,8149.0
2023-07-13 15:45:00,253.0,253.13,252.78,252.78,6789.0,244.4281,244.5537,244.2155,244.2155,6789.0
2023-07-13 15:50:00,252.78,252.79,252.58,252.65,16071.0,244.2155,244.2252,244.0223,244.0899,16071.0
2023-07-13 15:55:00,252.65,252.95,252.59,252.74,34326.0,244.0899,244.3798,244.032,244.1769,34326.0
2023-07-14 09:30:00,252.67,252.67,251.65,251.66,5511.0,244.1092,244.1092,243.1238,243.1335,5511.0
2023-07-14 09:35:00,251.9,251.9,251.41,251.65,600.0,243.3653,243.3653,242.8919,243.1238,600.0
2023-07-14 09:40:00,251.52,252.03,251.5,252.02,1765.0,242.9982,243.4909,242.9789,243.4813,1765.0
2023-07-14 09:45:00,251.83,251.99,251.52,251.57,2970.0,243.2977,243.4523,242.9982,243.0465,2970.0
2023-07-14 09:50:00,251.73,252.02,251.62,251.95,1502.0,243.2011,243.4813,243.0948,243.4136,1502.0
2023-07-14 09:55:00,251.92,252.27,251.92,252.19,2266.0,243.3847,243.7228,243.3847,243.6455,2266.0
2023-07-14 10:00:00,252.07,252.13,251.88,251.97,2483.0,243.5296,243.5875,243.346,243.433,2483.0
2023-07-14 10:05:00,251.98,251.98,251.77,251.77,1604.0,243.4426,243.4426,243.2397,243.2397,1604.0
2023-07-14 10:10:00,251.85,251.98,251.71,251.81,3157.0,243.317,243.4426,243.1818,243.2784,3157.0
2023-07-14 10:15:00,251.84,252.19,251.8,252.01,2803.0,243.3074,243.6455,243.2687,243.4716,2803.0
2023-07-14 10:20:00,252.06,252.3,251.98,252.24,2904.0,243.5199,243.7518,243.4426,243.6938,2904.0
2023-07-14 10:25:00,252.25,252.45,252.25,252.39,2874.0,243.7035,243.8967,243.7035,243.8387,2874.0
2023-07-14 10:30:00,252.34,252.43,252.29,252.32,1400.0,243.7904,243.8774,243.7421,243.7711,1400.0
2023-07-14 10:35:00,252.44,252.98,252.44,252.92,4675.0,243.887,244.4087,243.887,244.3508,4675.0
2023-07-14 10:40:00,252.98,253.37,252.82,253.08,9273.0,244.4087,244.7855,244.2542,244.5054,9273.0
2023-07-14 10:45:00,253.22,253.29,253.16,253.29,600.0,244.6406,244.7082,244.5826,244.7082,600.0
2023-07-14 10:50:00,253.12,253.6,252.95,252.95,5114.0,244.544,245.0077,244.3798,244.3798,5114.0
2023-07-14 10:55:00,253.11,253.35,252.98,253.35,1680.0,244.5343,244.7662,244.4087,244.7662,1680.0
2023-07-14 11:00:00,253.39,253.53,253.32,253.38,1533.0,244.8048,244.9401,244.7372,244.7952,1533.0
2023-07-14 11:05:00,253.43,253.64,253.4,253.63,2333.0,244.8435,245.0464,244.8145,245.0367,2333.0
2023-07-14 11:10:00,253.62,253.89,253.62,253.71,2088.0,245.0271,245.2879,245.0271,245.114,2088.0
2023-07-14 11:15:00,253.73,253.84,253.72,253.84,983.0,245.1333,245.2396,245.1237,245.2396,983.0
2023-07-14 11:20:00,253.9,254.0,253.67,253.67,1837.0,245.2976,245.3942,245.0754,245.0754,1837.0
2023-07-14 11:25:00,253.62,253.84,253.62,253.76,3824.0,245.0271,245.2396,245.0271,245.1623,3824.0
2023-07-14 11:30:00,253.76,254.06,253.76,253.94,3163.0,245.1623,245.4521,245.1623,245.3362,3163.0
2023-07-14 11:35:00,253.94,254.0,253.85,254.0,2060.0,245.3362,245.3942,245.2493,245.3942,2060.0
2023-07-14 11:40:00,254.1,254.19,253.94,254.09,2345.0,245.4908,245.5777,245.3362,245.4811,2345.0
2023-07-14 11:45:00,253.95,253.98,253.94,253.95,800.0,245.3459,245.3749,245.3362,245.3459,800.0
2023-07-14 11:50:00,253.9,253.9,253.62,253.84,3561.0,245.2976,245.2976,245.0271,245.2396,3561.0
2023-07-14 11:55:00,253.84,254.06,253.78,254.03,2804.0,245.2396,245.4521,245.1816,245.4232,2804.0
2023-07-14 12:00:00,254.01,254.15,253.95,254.04,2324.0,245.4038,245.5391,245.3459,245.4328,2324.0
2023-07-14 12:05:00,253.97,254.02,253.89,253.9,1800.0,245.3652,245.4135,245.2879,245.2976,1800.0
2023-07-14 12:10:00,253.9,254.01,253.85,253.88,1709.0,245.2976,245.4038,245.2493,245.2782,1709.0
2023-07-14 12:15:00,253.88,253.94,253.82,253.91,4459.0,245.2782,245.3362,245.2203,245.3072,4459.0
2023-07-14 12:20:00,253.94,254.09,253.78,254.09,2876.0,245.3362,245.4811,245.1816,245.4811,2876.0
2023-07-14 12:25:00,254.0,254.07,253.99,254.06,805.0,245.3942,245.4618,245.3845,245.4521,805.0
2023-07-14 12:30:00,253.95,254.18,253.92,254.05,4652.0,245.3459,245.5681,245.3169,245.4425,4652.0
2023-07-14 12:35:00,254.12,254.25,254.1,254.16,1001.0,245.5101,245.6357,245.4908,245.5488,1001.0
2023-07-14 12:40:00,254.16,254.44,254.16,254.32,3331.0,245.5488,245.8193,245.5488,245.7033,3331.0
2023-07-14 12:45:00,254.33,254.45,254.24,254.45,2128.0,245.713,245.8289,245.626,245.8289,2128.0
2023-07-14 12:50:00,254.25,254.31,254.17,254.27,1500.0,245.6357,245.6937,245.5584,245.655,1500.0
2023-07-14 12:55:00,254.38,254.58,254.37,254.51,800.0,245.7613,245.9545,245.7516,245.8869,800.0
2023-07-14 13:00:00,254.55,254.58,254.48,254.5,784.0,245.9255,245.9545,245.8579,245.8772,784.0
2023-07-14 13:05:00,254.54,254.56,254.47,254.47,1431.0,245.9159,245.9352,245.8483,245.8483,1431.0
2023-07-14 13:10:00,254.54,254.66,254.52,254.66,2185.0,245.9159,246.0318,245.8966,246.0318,2185.0
2023-07-14 13:15:00,254.63,254.75,254.58,254.62,1600.0,246.0028,246.1188,245.9545,245.9932,1600.0
2023-07-14 13:20:00,254.58,254.59,254.4,254.52,729.0,245.9545,245.9642,245.7806,245.8966,729.0
2023-07-14 13:25:00,254.52,254.6,254.48,254.5,1696.0,245.8966,245.9739,245.8579,245.8772,1696.0
2023-07-14 13:30:00,254.47,254.73,254.46,254.73,2412.0,245.8483,246.0994,245.8386,246.0994,2412.0
2023-07-14 13:35:00,254.75,254.86,254.72,254.86,5206.0,246.1188,246.225,246.0898,246.225,5206.0
2023-07-14 13:40:00,254.83,255.03,254.8,254.93,6738.0,246.1961,246.3893,246.1671,246.2927,6738.0
2023-07-14 13:45:00,254.9,254.96,254.84,254.95,1466.0,246.2637,246.3217,246.2057,246.312,1466.0
2023-07-14 13:50:00,254.9,255.02,254.89,254.95,1441.0,246.2637,246.3796,246.254,246.312,1441.0
2023-07-14 13:55:00,254.94,254.94,254.74,254.74,1521.0,246.3023,246.3023,246.1091,246.1091,1521.0
2023-07-14 14:00:00,254.74,254.8,254.72,254.77,3618.0,246.1091,246.1671,246.0898,246.1381,3618.0
2023-07-14 14:05:00,254.76,254.76,254.71,254.74,1413.0,246.1284,246.1284,246.0801,246.1091,1413.0
2023-07-14 14:10:00,254.74,254.85,254.74,254.74,2643.0,246.1091,246.2154,246.1091,246.1091,2643.0
2023-07-14 14:15:00,254.69,254.73,254.47,254.58,6491.0,246.0608,246.0994,245.8483,245.9545,6491.0
2023-07-14 14:20:00,254.57,254.67,254.57,254.64,1491.0,245.9449,246.0415,245.9449,246.0125,1491.0
2023-07-14 14:25:00,254.68,254.83,254.62,254.79,1594.0,246.0511,246.1961,245.9932,246.1574,1594.0
2023-07-14 14:30:00,254.8,254.95,254.79,254.95,3235.0,246.1671,246.312,246.1574,246.312,3235.0
2023-07-14 14:35:00,254.99,255.04,254.99,255.03,1301.0,246.3506,246.3989,246.3506,246.3893,1301.0
2023-07-14 14:40:00,254.99,255.03,254.92,254.98,2926.0,246.3506,246.3893,246.283,246.341,2926.0
2023-07-14 14:45:00,254.97,255.02,254.84,254.88,1660.0,246.3313,246.3796,246.2057,246.2444,1660.0
2023-07-14 14:50:00,254.88,254.94,254.85,254.89,1825.0,246.2444,246.3023,246.2154,246.254,1825.0
2023-07-14 14:55:00,254.9,255.02,254.86,254.98,3152.0,246.2637,246.3796,246.225,246.341,3152.0
2023-07-14 15:00:00,255.04,255.12,254.89,255.12,3414.0,246.3989,246.4762,246.254,246.4762,3414.0
2023-07-14 15:05:00,255.05,255.07,255.01,255.06,1851.0,246.4086,246.4279,246.37,246.4183,1851.0
2023-07-14 15:10:00,255.05,255.15,255.05,255.12,2632.0,246.4086,246.5052,246.4086,246.4762,2632.0
2023-07-14 15:15:00,255.11,255.14,255.06,255.06,2100.0,246.4666,246.4956,246.4183,246.4183,2100.0
2023-07-14 15:20:00,255.01,255.06,254.92,254.98,3804.0,246.37,246.4183,246.283,246.341,3804.0
2023-07-14 15:25:00,254.95,255.03,254.93,255.0,4407.0,246.312,246.3893,246.2927,246.3603,4407.0
2023-07-14 15:30:00,255.01,255.05,254.95,254.97,5466.0,246.37,246.4086,246.312,246.3313,5466.0
2023-07-14 15:35:00,254.98,254.99,254.87,254.89,7439.0,246.341,246.3506,246.2347,246.254,7439.0
2023-07-14 15:40:00,254.89,254.96,254.79,254.96,10960.0,246.254,246.3217,246.1574,246.3217,10960.0
2023-07-14 15:45:00,254.93,255.18,254.93,255.15,10455.0,246.2927,246.5342,246.2927,246.5052,10455.0
2023-07-14 15:50:00,255.11,255.32,255.01,255.25,22953.0,246.4666,246.6695,246.37,246.6018,22953.0
2023-07-14 15:55:00,255.22,255.63,255.17,255.55,90469.0,246.5728,246.969,246.5245,246.8917,90469.0
2023-07-17 09:30:00,254.61,255.41,254.61,255.15,6342.0,245.9835,246.7564,245.9835,246.5052,6342.0
2023-07-17 09:35:00,255.41,255.42,254.55,254.55,1639.0,246.7564,246.7661,245.9255,245.9255,1639.0
2023-07-17 09:40:00,254.64,254.99,254.19,254.99,4637.0,246.0125,246.3506,245.5777,246.3506,4637.0
2023-07-17 09:45:00,255.14,255.17,254.83,254.83,1279.0,246.4956,246.5245,246.1961,246.1961,1279.0
2023-07-17 09:50:00,254.67,254.83,254.43,254.68,2956.0,246.0415,246.1961,245.8096,246.0511,2956.0
2023-07-17 09:55:00,254.82,255.21,254.82,255.21,1330.0,246.1864,246.5632,246.1864,246.5632,1330.0
2023-07-17 10:00:00,254.91,255.1,254.69,254.69,4535.0,246.2733,246.4569,246.0608,246.0608,4535.0
2023-07-17 10:05:00,254.69,254.95,254.69,254.94,2380.0,246.0608,246.312,246.0608,246.3023,2380.0
2023-07-17 10:10:00,254.89,255.03,254.72,254.74,2536.0,246.254,246.3893,246.0898,246.1091,2536.0
2023-07-17 10:15:00,254.74,255.11,254.62,255.11,1932.0,246.1091,246.4666,245.9932,246.4666,1932.0
2023-07-17 10:20:00,255.04,255.39,255.03,255.31,2056.0,246.3989,246.7371,246.3893,246.6598,2056.0
2023-07-17 10:25:00,255.3,255.48,255.24,255.48,3262.0,246.6501,246.824,246.5922,246.824,3262.0
2023-07-17 10:30:00,255.42,255.42,255.04,255.09,4392.0,246.7661,246.7661,246.3989,246.4472,4392.0
2023-07-17 10:35:00,255.09,255.1,254.88,254.95,1660.0,246.4472,246.4569,246.2444,246.312,1660.0
2023-07-17 10:40:00,254.85,255.02,254.84,254.99,1949.0,246.2154,246.3796,246.2057,246.3506,1949.0
2023-07-17 10:45:00,254.95,254.95,254.66,254.71,3064.0,246.312,246.312,246.0318,246.0801,3064.0
2023-07-17 10:50:00,254.68,254.68,254.39,254.45,1864.0,246.0511,246.0511,245.771,245.8289,1864.0
2023-07-17 10:55:00,254.39,254.58,254.35,254.58,2414.0,245.771,245.9545,245.7323,245.9545,2414.0
2023-07-17 11:00:00,254.56,254.95,254.5,254.95,5444.0,245.9352,246.312,245.8772,246.312,5444.0
2023-07-17 11:05:00,254.81,254.81,254.55,254.69,2321.0,246.1767,246.1767,245.9255,246.0608,2321.0
2023-07-17 11:10:00,254.75,255.13,254.71,255.11,3579.0,246.1188,246.4859,246.0801,246.4666,3579.0
2023-07-17 11:15:00,255.09,255.24,255.09,255.21,1749.0,246.4472,246.5922,246.4472,246.5632,1749.0
2023-07-17 11:20:00,255.19,255.22,254.74,254.74,21934.0,246.5439,246.5728,246.1091,246.1091,21934.0
2023-07-17 11:25:00,254.81,255.02,254.62,254.93,7149.0,246.1767,246.3796,245.9932,246.2927,7149.0
2023-07-17 11:30:00,254.93,255.18,254.68,254.7,8527.0,246.2927,246.5342,246.0511,246.0705,8527.0
2023-07-17 11:35:00,254.67,254.75,254.31,254.37,9033.0,246.0415,246.1188,245.6937,245.7516,9033.0
2023-07-17 11:40:00,254.42,255.0,254.42,254.87,9118.0,245.7999,246.3603,245.7999,246.2347,9118.0
2023-07-17 11:45:00,254.83,255.04,254.77,254.79,7835.0,246.1961,246.3989,246.1381,246.1574,7835.0
2023-07-17 11:50:00,254.82,254.82,254.25,254.36,3465.0,246.1864,246.1864,245.6357,245.742,3465.0
2023-07-17 11:55:00,254.4,254.8,254.4,254.71,8157.0,245.7806,246.1671,245.7806,246.0801,8157.0
2023-07-17 12:00:00,254.69,254.78,254.65,254.66,2827.0,246.0608,246.1478,246.0222,246.0318,2827.0
2023-07-17 12:05:00,254.69,254.7,254.46,254.52,3739.0,246.0608,246.0705,245.8386,245.8966,3739.0
2023-07-17 12:10:00,254.53,254.57,254.28,254.33,4664.0,245.9062,245.9449,245.6647,245.713,4664.0
2023-07-17 12:15:00,254.33,254.38,254.19,254.19,3111.0,245.713,245.7613,245.5777,245.5777,3111.0
2023-07-17 12:20:00,254.16,254.48,254.16,254.43,4311.0,245.5488,245.8579,245.5488,245.8096,4311.0
2023-07-17 12:25:00,254.43,254.59,254.33,254.33,5036.0,245.8096,245.9642,245.713,245.713,5036.0
2023-07-17 12:30:00,254.29,254.31,254.18,254.27,3513.0,245.6744,245.6937,245.5681,245.655,3513.0
2023-07-17 12:35:00,254.27,254.45,254.22,254.32,5065.0,245.655,245.8289,245.6067,245.7033,5065.0
2023-07-17 12:40:00,254.39,254.45,254.34,254.39,4408.0,245.771,245.8289,245.7227,245.771,4408.0
2023-07-17 12:45:00,254.32,254.38,253.84,253.84,4650.0,245.7033,245.7613,245.2396,245.2396,4650.0
2023-07-17 12:50:00,253.84,254.29,253.83,254.26,3135.0,245.2396,245.6744,245.2299,245.6454,3135.0
2023-07-17 12:55:00,254.29,254.3,254.03,254.14,3291.0,245.6744,245.684,245.4232,245.5294,3291.0
2023-07-17 13:00:00,254.17,254.17,253.97,254.06,6684.0,245.5584,245.5584,245.3652,245.4521,6684.0
2023-07-17 13:05:00,254.1,254.15,253.97,254.02,2300.0,245.4908,245.5391,245.3652,245.4135,2300.0
2023-07-17 13:10:00,254.0,254.08,253.98,254.02,1973.0,245.3942,245.4715,245.3749,245.4135,1973.0
2023-07-17 13:15:00,254.06,254.16,254.03,254.03,2756.0,245.4521,245.5488,245.4232,245.4232,2756.0
2023-07-17 13:20:00,253.95,254.15,253.95,254.06,1401.0,245.3459,245.5391,245.3459,245.4521,1401.0
2023-07-17 13:25:00,254.02,254.03,253.79,253.93,3327.0,245.4135,245.4232,245.1913,245.3266,3327.0
2023-07-17 13:30:00,253.99,254.0,253.92,253.99,1542.0,245.3845,245.3942,245.3169,245.3845,1542.0
2023-07-17 13:35:00,253.9,253.99,253.78,253.78,2360.0,245.2976,245.3845,245.1816,245.1816,2360.0
2023-07-17 13:40:00,253.83,253.83,253.64,253.77,1514.0,245.2299,245.2299,245.0464,245.172,1514.0
2023-07-17 13:45:00,253.86,253.95,253.82,253.94,4702.0,245.2589,245.3459,245.2203,245.3362,4702.0
2023-07-17 13:50:00,253.76,253.82,253.69,253.71,2141.0,245.1623,245.2203,245.0947,245.114,2141.0
2023-07-17 13:55:00,253.7,253.86,253.69,253.74,2254.0,245.1043,245.2589,245.0947,245.143,2254.0
2023-07-17 14:00:00,253.74,253.83,253.73,253.79,3829.0,245.143,245.2299,245.1333,245.1913,3829.0
2023-07-17 14:05:00,253.82,254.06,253.8,254.06,3216.0,245.2203,245.4521,245.201,245.4521,3216.0
2023-07-17 14:10:00,253.96,254.02,253.86,253.86,2238.0,245.3555,245.4135,245.2589,245.2589,2238.0
2023-07-17 14:15:00,253.85,253.89,253.76,253.76,4031.0,245.2493,245.2879,245.1623,245.1623,4031.0
2023-07-17 14:20:00,253.79,254.12,253.71,254.11,4072.0,245.1913,245.5101,245.114,245.5005,4072.0
2023-07-17 14:25:00,254.15,254.18,254.08,254.14,2276.0,245.5391,245.5681,245.4715,245.5294,2276.0
2023-07-17 14:30:00,254.16,254.24,254.13,254.24,3876.0,245.5488,245.626,245.5198,245.626,3876.0
2023-07-17 14:35:00,254.21,254.22,253.94,253.94,2407.0,245.5971,245.6067,245.3362,245.3362,2407.0
2023-07-17 14:40:00,253.98,254.09,253.92,254.09,3869.0,245.3749,245.4811,245.3169,245.4811,3869.0
2023-07-17 14:45:00,254.11,254.31,254.11,254.29,5152.0,245.5005,245.6937,245.5005,245.6744,5152.0
2023-07-17 14:50:00,254.32,254.36,254.13,254.36,3545.0,245.7033,245.742,245.5198,245.742,3545.0
2023-07-17 14:55:00,254.34,254.44,254.31,254.32,3100.0,245.7227,245.8193,245.6937,245.7033,3100.0
2023-07-17 15:00:00,254.34,254.34,254.19,254.24,3020.0,245.7227,245.7227,245.5777,245.626,3020.0
2023-07-17 15:05:00,254.21,254.41,254.12,254.32,4488.0,245.5971,245.7903,245.5101,245.7033,4488.0
2023-07-17 15:10:00,254.33,254.43,254.31,254.39,1622.0,245.713,245.8096,245.6937,245.771,1622.0
2023-07-17 15:15:00,254.39,254.7,254.32,254.65,5761.0,245.771,246.0705,245.7033,246.0222,5761.0
2023-07-17 15:20:00,254.68,254.69,254.5,254.57,4502.0,246.0511,246.0608,245.8772,245.9449,4502.0
2023-07-17 15:25:00,254.61,254.84,254.61,254.84,8278.0,245.9835,246.2057,245.9835,246.2057,8278.0
2023-07-17 15:30:00,254.8,254.8,254.55,254.62,7605.0,246.1671,246.1671,245.9255,245.9932,7605.0
2023-07-17 15:35:00,254.59,254.88,254.59,254.84,4557.0,245.9642,246.2444,245.9642,246.2057,4557.0
2023-07-17 15:40:00,254.84,254.85,254.69,254.78,9141.0,246.2057,246.2154,246.0608,246.1478,9141.0
2023-07-17 15:45:00,254.73,254.9,254.7,254.83,15894.0,246.0994,246.2637,246.0705,246.1961,15894.0
2023-07-17 15:50:00,254.74,254.89,254.66,254.83,22465.0,246.1091,246.254,246.0318,246.1961,22465.0
2023-07-17 15:55:00,254.77,255.0,254.5,254.57,46077.0,246.1381,246.3603,245.8772,245.9449,46077.0
2023-07-18 09:30:00,254.25,254.75,253.83,254.66,10204.0,245.6357,246.1188,245.2299,246.0318,10204.0
2023-07-18 09:35:00,254.33,254.77,254.33,254.67,3514.0,245.713,246.1381,245.713,246.0415,3514.0
2023-07-18 09:40:00,254.67,254.98,254.55,254.79,1590.0,246.0415,246.341,245.9255,246.1574,1590.0
2023-07-18 09:45:00,254.81,255.29,254.8,255.29,2885.0,246.1767,246.6405,246.1671,246.6405,2885.0
2023-07-18 09:50:00,255.3,255.53,255.27,255.42,4292.0,246.6501,246.8723,246.6212,246.7661,4292.0
2023-07-18 09:55:00,255.4,255.4,255.13,255.13,800.0,246.7467,246.7467,246.4859,246.4859,800.0
2023-07-18 10:00:00,255.32,255.96,255.32,255.95,2400.0,246.6695,247.2878,246.6695,247.2781,2400.0
2023-07-18 10:05:00,255.95,255.95,255.75,255.85,2987.0,247.2781,247.2781,247.0849,247.1815,2987.0
2023-07-18 10:10:00,255.79,255.88,255.75,255.82,1410.0,247.1235,247.2105,247.0849,247.1525,1410.0
2023-07-18 10:15:00,255.76,256.54,255.74,256.5,5226.0,247.0945,247.8481,247.0752,247.8095,5226.0
2023-07-18 10:20:00,256.48,256.89,256.29,256.88,3800.0,247.7902,248.1863,247.6066,248.1766,3800.0
2023-07-18 10:25:00,256.89,257.24,256.85,256.85,3731.0,248.1863,248.5244,248.1476,248.1476,3731.0
2023-07-18 10:30:00,256.92,257.0,256.88,256.98,1000.0,248.2152,248.2925,248.1766,248.2732,1000.0
2023-07-18 10:35:00,257.0,257.15,256.84,256.97,9529.0,248.2925,248.4375,248.138,248.2636,9529.0
2023-07-18 10:40:00,257.04,257.04,256.64,256.83,3120.0,248.3312,248.3312,247.9447,248.1283,3120.0
2023-07-18 10:45:00,256.8,257.22,256.79,257.2,3872.0,248.0993,248.5051,248.0897,248.4858,3872.0
2023-07-18 10:50:00,257.14,257.14,257.04,257.11,1126.0,248.4278,248.4278,248.3312,248.3988,1126.0
2023-07-18 10:55:00,257.1,257.3,256.79,256.91,2350.0,248.3891,248.5824,248.0897,248.2056,2350.0
2023-07-18 11:00:00,256.91,257.18,256.9,257.0,2155.0,248.2056,248.4664,248.1959,248.2925,2155.0
2023-07-18 11:05:00,257.13,257.35,257.01,257.28,600.0,248.4181,248.6307,248.3022,248.563,600.0
2023-07-18 11:10:00,257.3,257.3,257.07,257.07,1199.0,248.5824,248.5824,248.3602,248.3602,1199.0
2023-07-18 11:15:00,257.11,257.17,257.09,257.12,1677.0,248.3988,248.4568,248.3795,248.4085,1677.0
2023-07-18 11:20:00,257.13,257.23,256.92,256.99,2437.0,248.4181,248.5147,248.2152,248.2829,2437.0
2023-07-18 11:25:00,256.97,257.01,256.92,256.98,950.0,248.2636,248.3022,248.2152,248.2732,950.0
2023-07-18 11:30:00,257.0,257.11,256.78,256.79,3327.0,248.2925,248.3988,248.08,248.0897,3327.0
2023-07-18 11:35:00,256.75,256.89,256.62,256.62,3235.0,248.051,248.1863,247.9254,247.9254,3235.0
2023-07-18 11:40:00,256.68,256.68,256.06,256.06,2450.0,247.9834,247.9834,247.3844,247.3844,2450.0
2023-07-18 11:45:00,256.14,256.35,255.97,256.13,2193.0,247.4617,247.6646,247.2974,247.452,2193.0
2023-07-18 11:50:00,256.15,256.29,255.97,256.26,4416.0,247.4713,247.6066,247.2974,247.5776,4416.0
2023-07-18 11:55:00,256.17,256.29,256.03,256.28,2756.0,247.4907,247.6066,247.3554,247.5969,2756.0
2023-07-18 12:00:00,256.32,256.41,255.82,255.83,3186.0,247.6356,247.7225,247.1525,247.1622,3186.0
2023-07-18 12:05:00,255.69,255.77,255.6,255.69,1949.0,247.0269,247.1042,246.94,247.0269,1949.0
2023-07-18 12:10:00,255.6,255.85,255.55,255.78,2600.0,246.94,247.1815,246.8917,247.1139,2600.0
2023-07-18 12:15:00,255.68,255.68,255.44,255.66,1801.0,247.0173,247.0173,246.7854,246.9979,1801.0
2023-07-18 12:20:00,255.57,255.57,255.4,255.44,1224.0,246.911,246.911,246.7467,246.7854,1224.0
2023-07-18 12:25:00,255.43,255.53,255.38,255.38,2194.0,246.7757,246.8723,246.7274,246.7274,2194.0
2023-07-18 12:30:00,255.59,255.6,255.28,255.4,3558.0,246.9303,246.94,246.6308,246.7467,3558.0
2023-07-18 12:35:00,255.25,255.29,255.13,255.13,2040.0,246.6018,246.6405,246.4859,246.4859,2040.0
2023-07-18 12:40:00,255.13,255.4,255.13,255.34,3462.0,246.4859,246.7467,246.4859,246.6888,3462.0
2023-07-18 12:45:00,255.34,255.47,255.31,255.32,1242.0,246.6888,246.8144,246.6598,246.6695,1242.0
2023-07-18 12:50:00,255.41,256.08,255.41,256.08,2733.0,246.7564,247.4037,246.7564,247.4037,2733.0
2023-07-18 12:55:00,255.85,255.93,255.59,255.74,4247.0,247.1815,247.2588,246.9303,247.0752,4247.0
2023-07-18 13:00:00,255.67,255.89,255.55,255.86,1837.0,247.0076,247.2201,246.8917,247.1912,1837.0
2023-07-18 13:05:00,255.8,255.9,255.74,255.82,939.0,247.1332,247.2298,247.0752,247.1525,939.0
2023-07-18 13:10:00,255.76,255.76,255.6,255.6,1628.0,247.0945,247.0945,246.94,246.94,1628.0
2023-07-18 13:15:00,255.7,255.74,255.36,255.47,1988.0,247.0366,247.0752,246.7081,246.8144,1988.0
2023-07-18 13:20:00,255.59,255.65,255.38,255.38,3161.0,246.9303,246.9883,246.7274,246.7274,3161.0
2023-07-18 13:25:00,255.41,255.43,255.37,255.41,700.0,246.7564,246.7757,246.7178,246.7564,700.0
2023-07-18 13:30:00,255.49,255.49,255.21,255.21,1602.0,246.8337,246.8337,246.5632,246.5632,1602.0
2023-07-18 13:35:00,255.2,255.37,255.2,255.29,1483.0,246.5535,246.7178,246.5535,246.6405,1483.0
2023-07-18 13:40:00,255.31,255.37,255.22,255.22,700.0,246.6598,246.7178,246.5728,246.5728,700.0
2023-07-18 13:45:00,255.3,255.31,255.16,255.16,1441.0,246.6501,246.6598,246.5149,246.5149,1441.0
2023-07-18 13:50:00,255.25,255.54,255.25,255.54,1173.0,246.6018,246.882,246.6018,246.882,1173.0
2023-07-18 13:55:00,255.54,255.67,255.22,255.36,22970.0,246.882,247.0076,246.5728,246.7081,22970.0
2023-07-18 14:00:00,255.23,255.23,255.14,255.17,1027.0,246.5825,246.5825,246.4956,246.5245,1027.0
2023-07-18 14:05:00,255.23,255.38,255.18,255.31,4440.0,246.5825,246.7274,246.5342,246.6598,4440.0
2023-07-18 14:10:00,255.28,255.3,255.2,255.23,1712.0,246.6308,246.6501,246.5535,246.5825,1712.0
2023-07-18 14:15:00,255.21,255.41,255.21,255.32,2201.0,246.5632,246.7564,246.5632,246.6695,2201.0
2023-07-18 14:20:00,255.27,255.44,255.21,255.23,4022.0,246.6212,246.7854,246.5632,246.5825,4022.0
2023-07-18 14:25:00,255.23,255.4,255.23,255.39,5770.0,246.5825,246.7467,246.5825,246.7371,5770.0
2023-07-18 14:30:00,255.45,255.48,254.92,255.0,11624.0,246.7951,246.824,246.283,246.3603,11624.0
2023-07-18 14:35:00,254.96,254.97,254.72,254.72,1385.0,246.3217,246.3313,246.0898,246.0898,1385.0
2023-07-18 14:40:00,254.72,255.05,254.69,254.85,4356.0,246.0898,246.4086,246.0608,246.2154,4356.0
2023-07-18 14:45:00,254.87,254.9,254.68,254.8,6840.0,246.2347,246.2637,246.0511,246.1671,6840.0
2023-07-18 14:50:00,254.71,254.8,254.59,254.59,2092.0,246.0801,246.1671,245.9642,245.9642,2092.0
2023-07-18 14:55:00,254.55,254.61,254.46,254.58,4649.0,245.9255,245.9835,245.8386,245.9545,4649.0
2023-07-18 15:00:00,254.5,254.5,254.21,254.46,7673.0,245.8772,245.8772,245.5971,245.8386,7673.0
2023-07-18 15:05:00,254.46,254.64,254.46,254.61,1800.0,245.8386,246.0125,245.8386,245.9835,1800.0
2023-07-18 15:10:00,254.76,254.76,254.53,254.59,2860.0,246.1284,246.1284,245.9062,245.9642,2860.0
2023-07-18 15:15:00,254.6,254.64,254.49,254.5,4700.0,245.9739,246.0125,245.8676,245.8772,4700.0
2023-07-18 15:20:00,254.53,254.62,254.4,254.61,10401.0,245.9062,245.9932,245.7806,245.9835,10401.0
2023-07-18 15:25:00,254.61,254.64,254.58,254.59,2626.0,245.9835,246.0125,245.9545,245.9642,2626.0
2023-07-18 15:30:00,254.51,254.57,254.35,254.4,7755.0,245.8869,245.9449,245.7323,245.7806,7755.0
2023-07-18 15:35:00,254.44,254.45,254.06,254.09,11007.0,245.8193,245.8289,245.4521,245.4811,11007.0
2023-07-18 15:40:00,254.12,254.3,254.02,254.24,12684.0,245.5101,245.684,245.4135,245.626,12684.0
2023-07-18 15:45:00,254.23,254.42,254.15,254.39,11908.0,245.6164,245.7999,245.5391,245.771,11908.0
2023-07-18 15:50:00,254.44,254.49,254.22,254.49,13291.0,245.8193,245.8676,245.6067,245.8676,13291.0
2023-07-18 15:55:00,254.46,254.47,254.1,254.34,35587.0,245.8386,245.8483,245.4908,245.7227,35587.0
2023-07-19 09:30:00,261.5,266.53,260.84,265.98,134277.0,252.6401,257.4996,252.0024,256.9683,134277.0
2023-07-19 09:35:00,265.5,266.37,263.99,265.45,42003.0,256.5045,257.3451,255.0457,256.4562,42003.0
2023-07-19 09:40:00,265.19,265.86,264.59,264.89,69535.0,256.205,256.8523,255.6254,255.9152,69535.0
2023-07-19 09:45:00,264.91,265.57,264.73,265.02,61760.0,255.9345,256.5722,255.7606,256.0408,61760.0
2023-07-19 09:50:00,264.86,265.05,264.48,264.81,17229.0,255.8862,256.0698,255.5191,255.8379,17229.0
2023-07-19 09:55:00,264.94,264.95,263.37,264.23,29443.0,255.9635,255.9732,254.4467,255.2776,29443.0
2023-07-19 10:00:00,264.4,264.4,263.87,264.08,6890.0,255.4418,255.4418,254.9298,255.1327,6890.0
2023-07-19 10:05:00,264.08,264.32,263.84,263.99,11929.0,255.1327,255.3645,254.9008,255.0457,11929.0
2023-07-19 10:10:00,263.99,264.25,263.79,264.24,12283.0,255.0457,255.2969,254.8525,255.2872,12283.0
2023-07-19 10:15:00,264.17,264.77,264.13,264.75,8798.0,255.2196,255.7993,255.181,255.78,8798.0
2023-07-19 10:20:00,264.75,264.94,264.73,264.81,13747.0,255.78,255.9635,255.7606,255.8379,13747.0
2023-07-19 10:25:00,264.81,264.89,264.62,264.63,11493.0,255.8379,255.9152,255.6544,255.664,11493.0
2023-07-19 10:30:00,264.58,264.58,263.75,263.75,8973.0,255.6157,255.6157,254.8138,254.8138,8973.0
2023-07-19 10:35:00,263.82,264.31,263.63,264.18,15010.0,254.8815,255.3549,254.6979,255.2293,15010.0
2023-07-19 10:40:00,264.19,264.19,263.76,263.8,12338.0,255.2389,255.2389,254.8235,254.8621,12338.0
2023-07-19 10:45:00,263.77,264.06,263.62,263.95,17353.0,254.8332,255.1133,254.6882,255.0071,17353.0
2023-07-19 10:50:00,264.01,264.2,263.57,263.62,34964.0,255.065,255.2486,254.6399,254.6882,34964.0
2023-07-19 10:55:00,263.49,263.88,263.18,263.88,14969.0,254.5626,254.9394,254.2632,254.9394,14969.0
2023-07-19 11:00:00,263.88,264.37,263.87,263.88,13679.0,254.9394,255.4128,254.9298,254.9394,13679.0
2023-07-19 11:05:00,263.95,264.01,263.48,263.7,23951.0,255.0071,255.065,254.553,254.7655,23951.0
2023-07-19 11:10:00,263.7,263.78,263.62,263.63,10997.0,254.7655,254.8428,254.6882,254.6979,10997.0
2023-07-19 11:15:00,263.68,264.27,263.65,264.05,11434.0,254.7462,255.3162,254.7172,255.1037,11434.0
2023-07-19 11:20:00,264.07,264.26,263.89,264.23,16166.0,255.123,255.3066,254.9491,255.2776,16166.0
2023-07-19 11:25:00,264.23,265.25,264.2,265.25,13417.0,255.2776,256.263,255.2486,256.263,13417.0
2023-07-19 11:30:00,265.25,265.35,265.06,265.15,9075.0,256.263,256.3596,256.0795,256.1664,9075.0
2023-07-19 11:35:00,265.15,266.17,264.94,265.68,27316.0,256.1664,257.1518,255.9635,256.6784,27316.0
2023-07-19 11:40:00,265.68,265.68,265.25,265.29,4194.0,256.6784,256.6784,256.263,256.3017,4194.0
2023-07-19 11:45:00,265.29,265.29,264.01,264.04,6328.0,256.3017,256.3017,255.065,255.094,6328.0
2023-07-19 11:50:00,264.07,264.55,264.07,264.3,33035.0,255.123,255.5867,255.123,255.3452,33035.0
2023-07-19 11:55:00,264.45,264.9,263.94,264.63,57044.0,255.4901,255.9249,254.9974,255.664,57044.0
2023-07-19 12:00:00,264.63,265.4,264.62,265.26,28999.0,255.664,256.4079,255.6544,256.2727,28999.0
2023-07-19 12:05:00,265.14,265.28,265.08,265.22,14873.0,256.1567,256.292,256.0988,256.234,14873.0
2023-07-19 12:10:00,265.23,265.7,265.22,265.69,15952.0,256.2437,256.6978,256.234,256.6881,15952.0
2023-07-19 12:15:00,265.7,266.08,265.7,265.94,17142.0,256.6978,257.0649,256.6978,256.9296,17142.0
2023-07-19 12:20:00,265.9,266.21,265.89,266.17,21086.0,256.891,257.1905,256.8813,257.1518,21086.0
2023-07-19 12:25:00,266.21,267.33,266.21,267.17,35534.0,257.1905,258.2725,257.1905,258.118,35534.0
2023-07-19 12:30:00,267.22,267.27,266.48,266.8,17206.0,258.1663,258.2146,257.4513,257.7605,17206.0
2023-07-19 12:35:00,266.8,266.87,266.63,266.83,8266.0,257.7605,257.8281,257.5963,257.7895,8266.0
2023-07-19 12:40:00,266.84,266.97,266.76,266.83,9354.0,257.7991,257.9247,257.7219,257.7895,9354.0
2023-07-19 12:45:00,266.86,267.0,266.73,267.0,5586.0,257.8185,257.9537,257.6929,257.9537,5586.0
2023-07-19 12:50:00,267.08,267.16,267.02,267.03,10274.0,258.031,258.1083,257.973,257.9827,10274.0
2023-07-19 12:55:00,267.06,267.33,266.84,266.84,10571.0,258.0117,258.2725,257.7991,257.7991,10571.0
2023-07-19 13:00:00,266.93,266.93,266.7,266.73,4718.0,257.8861,257.8861,257.6639,257.6929,4718.0
2023-07-19 13:05:00,266.73,266.76,266.57,266.63,3967.0,257.6929,257.7219,257.5383,257.5963,3967.0
2023-07-19 13:10:00,266.65,266.77,266.58,266.75,7300.0,257.6156,257.7315,257.548,257.7122,7300.0
2023-07-19 13:15:00,266.77,266.97,266.77,266.94,3628.0,257.7315,257.9247,257.7315,257.8958,3628.0
2023-07-19 13:20:00,266.89,267.17,266.84,267.17,4553.0,257.8475,258.118,257.7991,258.118,4553.0
2023-07-19 13:25:00,267.17,267.21,267.06,267.19,17631.0,258.118,258.1566,258.0117,258.1373,17631.0
2023-07-19 13:30:00,267.19,267.44,267.09,267.13,10360.0,258.1373,258.3788,258.0407,258.0793,10360.0
2023-07-19 13:35:00,267.1,267.59,267.0,267.59,10906.0,258.0503,258.5237,257.9537,258.5237,10906.0
2023-07-19 13:40:00,267.61,268.37,267.61,268.37,22195.0,258.5431,259.2773,258.5431,259.2773,22195.0
2023-07-19 13:45:00,268.32,268.69,268.2,268.2,18388.0,259.229,259.5865,259.1131,259.1131,18388.0
2023-07-19 13:50:00,268.26,268.55,268.21,268.55,7292.0,259.171,259.4512,259.1227,259.4512,7292.0
2023-07-19 13:55:00,268.52,268.73,268.35,268.65,13788.0,259.4222,259.6251,259.258,259.5478,13788.0
2023-07-19 14:00:00,268.69,268.69,268.29,268.29,62855.0,259.5865,259.5865,259.2,259.2,62855.0
2023-07-19 14:05:00,268.35,268.82,268.35,268.78,11567.0,259.258,259.7121,259.258,259.6734,11567.0
2023-07-19 14:10:00,268.77,268.81,268.41,268.48,42153.0,259.6638,259.7024,259.316,259.3836,42153.0
2023-07-19 14:15:00,268.48,268.48,267.97,267.98,19946.0,259.3836,259.3836,258.8909,258.9005,19946.0
2023-07-19 14:20:00,267.92,268.31,267.87,268.31,6225.0,258.8426,259.2193,258.7942,259.2193,6225.0
2023-07-19 14:25:00,268.32,268.32,268.0,268.03,17064.0,259.229,259.229,258.9198,258.9488,17064.0
2023-07-19 14:30:00,268.06,268.5,268.06,268.45,13316.0,258.9778,259.4029,258.9778,259.3546,13316.0
2023-07-19 14:35:00,268.46,268.46,268.03,268.11,33817.0,259.3643,259.3643,258.9488,259.0261,33817.0
2023-07-19 14:40:00,268.03,268.44,267.98,268.36,11639.0,258.9488,259.3449,258.9005,259.2676,11639.0
2023-07-19 14:45:00,268.36,268.39,268.1,268.15,8212.0,259.2676,259.2966,259.0165,259.0648,8212.0
2023-07-19 14:50:00,268.15,268.15,267.65,267.71,5989.0,259.0648,259.0648,258.5817,258.6397,5989.0
2023-07-19 14:55:00,267.69,267.69,267.47,267.48,7407.0,258.6203,258.6203,258.4078,258.4175,7407.0
2023-07-19 15:00:00,267.49,267.76,267.37,267.72,10993.0,258.4271,258.688,258.3112,258.6493,10993.0
2023-07-19 15:05:00,267.75,268.22,267.72,268.14,31086.0,258.6783,259.1324,258.6493,259.0551,31086.0
2023-07-19 15:10:00,268.19,268.7,268.15,268.69,13640.0,259.1034,259.5961,259.0648,259.5865,13640.0
2023-07-19 15:15:00,268.69,269.0,268.68,269.0,17222.0,259.5865,259.886,259.5768,259.886,17222.0
2023-07-19 15:20:00,268.97,269.08,268.83,268.85,21777.0,259.857,259.9633,259.7217,259.741,21777.0
2023-07-19 15:25:00,268.86,269.38,268.85,269.11,29498.0,259.7507,260.2531,259.741,259.9922,29498.0
2023-07-19 15:30:00,269.1,269.11,268.39,268.39,47951.0,259.9826,259.9922,259.2966,259.2966,47951.0
2023-07-19 15:35:00,268.4,268.49,267.83,268.43,47043.0,259.3063,259.3932,258.7556,259.3353,47043.0
2023-07-19 15:40:00,268.36,268.59,268.05,268.2,49793.0,259.2676,259.4899,258.9681,259.1131,49793.0
2023-07-19 15:45:00,268.19,268.4,267.91,267.94,140033.0,259.1034,259.3063,258.8329,258.8619,140033.0
2023-07-19 15:50:00,268.01,268.46,267.9,268.02,86417.0,258.9295,259.3643,258.8232,258.9392,86417.0
2023-07-19 15:55:00,268.01,268.24,267.77,267.79,170008.0,258.9295,259.1517,258.6976,258.717,170008.0
2023-07-20 09:30:00,267.43,267.43,266.05,267.17,27051.0,258.3692,258.3692,257.0359,258.118,27051.0
2023-07-20 09:35:00,266.98,268.19,266.9,267.74,5409.0,257.9344,259.1034,257.8571,258.6687,5409.0
2023-07-20 09:40:00,267.71,267.9,267.45,267.45,3450.0,258.6397,258.8232,258.3885,258.3885,3450.0
2023-07-20 09:45:00,267.44,268.0,267.22,267.94,16620.0,258.3788,258.9198,258.1663,258.8619,16620.0
2023-07-20 09:50:00,267.94,268.4,267.94,268.24,22677.0,258.8619,259.3063,258.8619,259.1517,22677.0
2023-07-20 09:55:00,268.27,268.36,268.04,268.1,7839.0,259.1807,259.2676,258.9585,259.0165,7839.0
2023-07-20 10:00:00,268.04,268.09,267.54,267.83,8918.0,258.9585,259.0068,258.4754,258.7556,8918.0
2023-07-20 10:05:00,267.75,267.99,267.66,267.94,14281.0,258.6783,258.9102,258.5914,258.8619,14281.0
2023-07-20 10:10:00,267.94,268.33,267.84,267.97,14146.0,258.8619,259.2387,258.7653,258.8909,14146.0
2023-07-20 10:15:00,267.96,268.15,267.76,268.04,9215.0,258.8812,259.0648,258.688,258.9585,9215.0
2023-07-20 10:20:00,268.06,268.39,268.06,268.3,11833.0,258.9778,259.2966,258.9778,259.2097,11833.0
2023-07-20 10:25:00,268.37,268.37,267.9,268.3,12473.0,259.2773,259.2773,258.8232,259.2097,12473.0
2023-07-20 10:30:00,268.18,268.29,267.74,267.88,17215.0,259.0937,259.2,258.6687,258.8039,17215.0
2023-07-20 10:35:00,267.82,268.29,267.78,267.83,8529.0,258.7459,259.2,258.7073,258.7556,8529.0
2023-07-20 10:40:00,267.87,267.87,267.39,267.83,11297.0,258.7942,258.7942,258.3305,258.7556,11297.0
2023-07-20 10:45:00,267.64,267.94,267.53,267.54,4339.0,258.572,258.8619,258.4658,258.4754,4339.0
2023-07-20 10:50:00,267.61,268.09,267.61,267.88,14932.0,258.5431,259.0068,258.5431,258.8039,14932.0
2023-07-20 10:55:00,267.96,268.13,267.95,268.03,8444.0,258.8812,259.0454,258.8715,258.9488,8444.0
2023-07-20 11:00:00,267.96,268.34,267.95,268.0,7939.0,258.8812,259.2483,258.8715,258.9198,7939.0
2023-07-20 11:05:00,267.94,268.25,267.93,268.07,7466.0,258.8619,259.1614,258.8522,258.9875,7466.0
2023-07-20 11:10:00,268.08,268.09,267.94,268.0,4812.0,258.9971,259.0068,258.8619,258.9198,4812.0
2023-07-20 11:15:00,268.03,268.06,267.92,267.94,8211.0,258.9488,258.9778,258.8426,258.8619,8211.0
2023-07-20 11:20:00,267.98,268.11,267.94,268.03,7453.0,258.9005,259.0261,258.8619,258.9488,7453.0
2023-07-20 11:25:00,267.99,268.2,267.98,268.08,5749.0,258.9102,259.1131,258.9005,258.9971,5749.0
2023-07-20 11:30:00,268.05,268.14,267.92,268.0,7280.0,258.9681,259.0551,258.8426,258.9198,7280.0
2023-07-20 11:35:00,268.0,268.04,267.65,267.65,9090.0,258.9198,258.9585,258.5817,258.5817,9090.0
2023-07-20 11:40:00,267.48,267.97,267.48,267.83,9695.0,258.4175,258.8909,258.4175,258.7556,9695.0
2023-07-20 11:45:00,267.8,268.11,267.71,268.11,4647.0,258.7266,259.0261,258.6397,259.0261,4647.0
2023-07-20 11:50:00,268.16,268.3,267.93,268.23,38578.0,259.0744,259.2097,258.8522,259.1421,38578.0
2023-07-20 11:55:00,268.24,268.72,268.19,268.38,2748.0,259.1517,259.6154,259.1034,259.287,2748.0
2023-07-20 12:00:00,268.51,268.66,268.38,268.38,2491.0,259.4126,259.5575,259.287,259.287,2491.0
2023-07-20 12:05:00,268.47,268.47,268.1,268.37,4888.0,259.3739,259.3739,259.0165,259.2773,4888.0
2023-07-20 12:10:00,268.43,268.44,267.91,268.09,5819.0,259.3353,259.3449,258.8329,259.0068,5819.0
2023-07-20 12:15:00,267.95,268.14,267.89,268.13,4715.0,258.8715,259.0551,258.8136,259.0454,4715.0
2023-07-20 12:20:00,268.1,268.13,267.99,268.02,2930.0,259.0165,259.0454,258.9102,258.9392,2930.0
2023-07-20 12:25:00,267.95,268.2,267.95,268.18,3051.0,258.8715,259.1131,258.8715,259.0937,3051.0
2023-07-20 12:30:00,268.19,268.37,268.15,268.3,2644.0,259.1034,259.2773,259.0648,259.2097,2644.0
2023-07-20 12:35:00,268.19,268.3,268.1,268.1,1465.0,259.1034,259.2097,259.0165,259.0165,1465.0
2023-07-20 12:40:00,268.1,268.19,268.1,268.14,1617.0,259.0165,259.1034,259.0165,259.0551,1617.0
2023-07-20 12:45:00,268.03,268.29,268.02,268.14,10619.0,258.9488,259.2,258.9392,259.0551,10619.0
2023-07-20 12:50:00,268.22,268.31,268.12,268.15,5834.0,259.1324,259.2193,259.0358,259.0648,5834.0
2023-07-20 12:55:00,268.13,268.34,268.08,268.31,7742.0,259.0454,259.2483,258.9971,259.2193,7742.0
2023-07-20 13:00:00,268.35,268.35,268.1,268.21,7339.0,259.258,259.258,259.0165,259.1227,7339.0
2023-07-20 13:05:00,268.17,268.2,268.07,268.07,4153.0,259.0841,259.1131,258.9875,258.9875,4153.0
2023-07-20 13:10:00,268.11,268.2,267.95,268.0,5749.0,259.0261,259.1131,258.8715,258.9198,5749.0
2023-07-20 13:15:00,267.97,268.0,267.75,267.79,3893.0,258.8909,258.9198,258.6783,258.717,3893.0
2023-07-20 13:20:00,267.83,268.08,267.83,268.08,4937.0,258.7556,258.9971,258.7556,258.9971,4937.0
2023-07-20 13:25:00,268.0,268.04,267.85,267.91,7307.0,258.9198,258.9585,258.7749,258.8329,7307.0
2023-07-20 13:30:00,267.9,268.05,267.9,267.95,7591.0,258.8232,258.9681,258.8232,258.8715,7591.0
2023-07-20 13:35:00,268.0,268.23,267.75,267.75,9160.0,258.9198,259.1421,258.6783,258.6783,9160.0
2023-07-20 13:40:00,267.76,267.89,267.74,267.89,3894.0,258.688,258.8136,258.6687,258.8136,3894.0
2023-07-20 13:45:00,267.84,267.84,267.67,267.83,2000.0,258.7653,258.7653,258.601,258.7556,2000.0
2023-07-20 13:50:00,267.82,267.88,267.65,267.7,7723.0,258.7459,258.8039,258.5817,258.63,7723.0
2023-07-20 13:55:00,267.73,268.06,267.69,268.0,4744.0,258.659,258.9778,258.6203,258.9198,4744.0
2023-07-20 14:00:00,267.99,268.35,267.95,268.29,7840.0,258.9102,259.258,258.8715,259.2,7840.0
2023-07-20 14:05:00,268.28,268.29,268.13,268.18,2506.0,259.1904,259.2,259.0454,259.0937,2506.0
2023-07-20 14:10:00,268.15,268.29,268.15,268.29,1341.0,259.0648,259.2,259.0648,259.2,1341.0
2023-07-20 14:15:00,268.17,268.27,268.07,268.15,4143.0,259.0841,259.1807,258.9875,259.0648,4143.0
2023-07-20 14:20:00,268.09,268.12,267.96,267.96,3947.0,259.0068,259.0358,258.8812,258.8812,3947.0
2023-07-20 14:25:00,268.0,268.02,267.92,267.97,5118.0,258.9198,258.9392,258.8426,258.8909,5118.0
2023-07-20 14:30:00,267.92,268.08,267.91,268.01,4083.0,258.8426,258.9971,258.8329,258.9295,4083.0
2023-07-20 14:35:00,268.05,268.11,267.98,268.11,4450.0,258.9681,259.0261,258.9005,259.0261,4450.0
2023-07-20 14:40:00,268.08,268.2,267.99,268.19,6052.0,258.9971,259.1131,258.9102,259.1034,6052.0
2023-07-20 14:45:00,268.23,268.24,268.12,268.12,3316.0,259.1421,259.1517,259.0358,259.0358,3316.0
2023-07-20 14:50:00,268.11,268.29,268.11,268.28,2236.0,259.0261,259.2,259.0261,259.1904,2236.0
2023-07-20 14:55:00,268.24,268.28,268.17,268.22,4847.0,259.1517,259.1904,259.0841,259.1324,4847.0
2023-07-20 15:00:00,268.23,268.27,268.13,268.18,4705.0,259.1421,259.1807,259.0454,259.0937,4705.0
2023-07-20 15:05:00,268.25,268.29,268.14,268.29,2744.0,259.1614,259.2,259.0551,259.2,2744.0
2023-07-20 15:10:00,268.26,268.27,268.17,268.17,1736.0,259.171,259.1807,259.0841,259.0841,1736.0
2023-07-20 15:15:00,268.14,268.14,267.96,268.0,6319.0,259.0551,259.0551,258.8812,258.9198,6319.0
2023-07-20 15:20:00,267.98,268.0,267.93,267.95,6426.0,258.9005,258.9198,258.8522,258.8715,6426.0
2023-07-20 15:25:00,267.97,268.0,267.78,267.9,13095.0,258.8909,258.9198,258.7073,258.8232,13095.0
2023-07-20 15:30:00,267.9,268.06,267.85,268.01,17040.0,258.8232,258.9778,258.7749,258.9295,17040.0
2023-07-20 15:35:00,268.08,268.1,268.0,268.06,7776.0,258.9971,259.0165,258.9198,258.9778,7776.0
2023-07-20 15:40:00,268.03,268.22,268.02,268.06,17874.0,258.9488,259.1324,258.9392,258.9778,17874.0
2023-07-20 15:45:00,268.09,268.34,267.98,268.19,26114.0,259.0068,259.2483,258.9005,259.1034,26114.0
2023-07-20 15:50:00,268.24,268.4,268.02,268.33,26923.0,259.1517,259.3063,258.9392,259.2387,26923.0
2023-07-20 15:55:00,268.35,269.33,268.19,269.04,150484.0,259.258,260.2048,259.1034,259.9246,150484.0
2023-07-21 09:30:00,269.98,270.0,268.87,268.87,29395.0,260.8328,260.8521,259.7604,259.7604,29395.0
2023-07-21 09:35:00,268.66,269.18,268.51,269.06,17925.0,259.5575,260.0599,259.4126,259.9439,17925.0
2023-07-21 09:40:00,269.07,269.1,268.31,268.37,6272.0,259.9536,259.9826,259.2193,259.2773,6272.0
2023-07-21 09:45:00,268.4,268.73,268.01,268.73,3652.0,259.3063,259.6251,258.9295,259.6251,3652.0
2023-07-21 09:50:00,268.76,269.21,268.74,269.15,4220.0,259.6541,260.0888,259.6348,260.0309,4220.0
2023-07-21 09:55:00,269.07,269.07,268.86,269.06,3000.0,259.9536,259.9536,259.7507,259.9439,3000.0
2023-07-21 10:00:00,269.06,269.39,268.97,269.05,4826.0,259.9439,260.2627,259.857,259.9343,4826.0
2023-07-21 10:05:00,269.13,269.25,268.94,269.03,5370.0,260.0116,260.1275,259.828,259.9149,5370.0
2023-07-21 10:10:00,268.93,268.99,268.76,268.98,2704.0,259.8183,259.8763,259.6541,259.8666,2704.0
2023-07-21 10:15:00,268.98,269.28,268.87,269.28,3494.0,259.8666,260.1565,259.7604,260.1565,3494.0
2023-07-21 10:20:00,269.06,269.16,268.92,269.12,4044.0,259.9439,260.0405,259.8087,260.0019,4044.0
2023-07-21 10:25:00,269.15,269.15,268.92,268.98,3615.0,260.0309,260.0309,259.8087,259.8666,3615.0
2023-07-21 10:30:00,269.03,269.3,269.0,269.3,4511.0,259.9149,260.1758,259.886,260.1758,4511.0
2023-07-21 10:35:00,269.24,269.65,269.2,269.24,3213.0,260.1178,260.5139,260.0792,260.1178,3213.0
2023-07-21 10:40:00,269.36,269.77,269.36,269.73,7007.0,260.2338,260.6299,260.2338,260.5912,7007.0
2023-07-21 10:45:00,269.66,269.92,269.4,269.92,6788.0,260.5236,260.7748,260.2724,260.7748,6788.0
2023-07-21 10:50:00,269.92,270.26,269.87,270.16,8656.0,260.7748,261.1033,260.7265,261.0067,8656.0
2023-07-21 10:55:00,270.2,270.2,270.03,270.18,3827.0,261.0453,261.0453,260.8811,261.026,3827.0
2023-07-21 11:00:00,270.05,270.35,269.97,270.24,2608.0,260.9004,261.1902,260.8231,261.0839,2608.0
2023-07-21 11:05:00,270.25,270.25,269.84,269.84,5672.0,261.0936,261.0936,260.6975,260.6975,5672.0
2023-07-21 11:10:00,269.83,269.87,269.39,269.73,5303.0,260.6878,260.7265,260.2627,260.5912,5303.0
2023-07-21 11:15:00,269.83,269.88,269.83,269.84,925.0,260.6878,260.7361,260.6878,260.6975,925.0
2023-07-21 11:20:00,269.84,269.87,269.43,269.53,9170.0,260.6975,260.7265,260.3014,260.398,9170.0
2023-07-21 11:25:00,269.43,269.64,269.42,269.43,7818.0,260.3014,260.5043,260.2917,260.3014,7818.0
2023-07-21 11:30:00,269.56,269.63,269.44,269.48,3559.0,260.427,260.4946,260.3111,260.3497,3559.0
2023-07-21 11:35:00,269.48,269.53,269.46,269.53,2770.0,260.3497,260.398,260.3304,260.398,2770.0
2023-07-21 11:40:00,269.49,269.49,269.04,269.04,7100.0,260.3594,260.3594,259.9246,259.9246,7100.0
2023-07-21 11:45:00,269.03,269.11,268.93,269.0,7123.0,259.9149,259.9922,259.8183,259.886,7123.0
2023-07-21 11:50:00,269.0,269.18,268.95,269.18,2354.0,259.886,260.0599,259.8377,260.0599,2354.0
2023-07-21 11:55:00,269.12,269.16,268.91,268.97,42125.0,260.0019,260.0405,259.799,259.857,42125.0
2023-07-21 12:00:00,268.98,269.58,268.93,269.58,4198.0,259.8666,260.4463,259.8183,260.4463,4198.0
2023-07-21 12:05:00,269.46,269.54,269.16,269.41,5024.0,260.3304,260.4077,260.0405,260.2821,5024.0
2023-07-21 12:10:00,269.42,269.42,269.21,269.25,3019.0,260.2917,260.2917,260.0888,260.1275,3019.0
2023-07-21 12:15:00,269.29,269.68,269.28,269.56,4345.0,260.1661,260.5429,260.1565,260.427,4345.0
2023-07-21 12:20:00,269.59,269.95,269.54,269.94,6771.0,260.456,260.8038,260.4077,260.7941,6771.0
2023-07-21 12:25:00,269.99,270.37,269.98,270.18,8262.0,260.8424,261.2095,260.8328,261.026,8262.0
2023-07-21 12:30:00,270.23,270.23,270.1,270.13,2789.0,261.0743,261.0743,260.9487,260.9777,2789.0
2023-07-21 12:35:00,270.14,270.24,269.92,269.99,5431.0,260.9873,261.0839,260.7748,260.8424,5431.0
2023-07-21 12:40:00,269.98,270.04,269.89,270.01,5917.0,260.8328,260.8907,260.7458,260.8617,5917.0
2023-07-21 12:45:00,270.01,270.01,269.66,269.66,4755.0,260.8617,260.8617,260.5236,260.5236,4755.0
2023-07-21 12:50:00,269.66,269.66,269.44,269.49,5384.0,260.5236,260.5236,260.3111,260.3594,5384.0
2023-07-21 12:55:00,269.5,269.9,269.49,269.76,5168.0,260.369,260.7555,260.3594,260.6202,5168.0
2023-07-21 13:00:00,269.76,269.86,269.61,269.86,6166.0,260.6202,260.7168,260.4753,260.7168,6166.0
2023-07-21 13:05:00,269.81,270.08,269.81,270.0,8867.0,260.6685,260.9294,260.6685,260.8521,8867.0
2023-07-21 13:10:00,270.0,270.03,269.79,269.79,4921.0,260.8521,260.8811,260.6492,260.6492,4921.0
2023-07-21 13:15:00,269.76,270.02,269.69,270.0,3745.0,260.6202,260.8714,260.5526,260.8521,3745.0
2023-07-21 13:20:00,270.01,270.02,269.56,269.64,2595.0,260.8617,260.8714,260.427,260.5043,2595.0
2023-07-21 13:25:00,269.68,269.68,269.46,269.51,5865.0,260.5429,260.5429,260.3304,260.3787,5865.0
2023-07-21 13:30:00,269.5,269.53,269.43,269.49,5376.0,260.369,260.398,260.3014,260.3594,5376.0
2023-07-21 13:35:00,269.53,269.7,269.5,269.56,8067.0,260.398,260.5622,260.369,260.427,8067.0
2023-07-21 13:40:00,269.57,269.71,269.51,269.7,6430.0,260.4366,260.5719,260.3787,260.5622,6430.0
2023-07-21 13:45:00,269.69,269.69,269.62,269.67,1590.0,260.5526,260.5526,260.485,260.5333,1590.0
2023-07-21 13:50:00,269.6,269.74,269.6,269.66,2221.0,260.4656,260.6009,260.4656,260.5236,2221.0
2023-07-21 13:55:00,269.68,269.68,269.44,269.47,9377.0,260.5429,260.5429,260.3111,260.34,9377.0
2023-07-21 14:00:00,269.47,269.7,269.47,269.64,9462.0,260.34,260.5622,260.34,260.5043,9462.0
2023-07-21 14:05:00,269.58,269.64,269.5,269.5,1835.0,260.4463,260.5043,260.369,260.369,1835.0
2023-07-21 14:10:00,269.57,269.64,269.52,269.6,5744.0,260.4366,260.5043,260.3883,260.4656,5744.0
2023-07-21 14:15:00,269.64,269.67,269.6,269.61,2820.0,260.5043,260.5333,260.4656,260.4753,2820.0
2023-07-21 14:20:00,269.67,269.68,269.55,269.61,3942.0,260.5333,260.5429,260.4173,260.4753,3942.0
2023-07-21 14:25:00,269.61,269.66,269.57,269.65,2117.0,260.4753,260.5236,260.4366,260.5139,2117.0
2023-07-21 14:30:00,269.65,269.65,269.51,269.57,5870.0,260.5139,260.5139,260.3787,260.4366,5870.0
2023-07-21 14:35:00,269.57,269.59,269.54,269.55,1998.0,260.4366,260.456,260.4077,260.4173,1998.0
2023-07-21 14:40:00,269.61,269.79,269.56,269.74,3705.0,260.4753,260.6492,260.427,260.6009,3705.0
2023-07-21 14:45:00,269.74,269.75,269.7,269.74,3854.0,260.6009,260.6106,260.5622,260.6009,3854.0
2023-07-21 14:50:00,269.73,269.74,269.63,269.69,2517.0,260.5912,260.6009,260.4946,260.5526,2517.0
2023-07-21 14:55:00,269.62,269.7,269.58,269.62,5109.0,260.485,260.5622,260.4463,260.485,5109.0
2023-07-21 15:00:00,269.61,269.85,269.61,269.84,4172.0,260.4753,260.7072,260.4753,260.6975,4172.0
2023-07-21 15:05:00,269.83,269.9,269.76,269.76,4801.0,260.6878,260.7555,260.6202,260.6202,4801.0
2023-07-21 15:10:00,269.68,269.8,269.68,269.73,5758.0,260.5429,260.6589,260.5429,260.5912,5758.0
2023-07-21 15:15:00,269.73,269.73,269.67,269.72,3757.0,260.5912,260.5912,260.5333,260.5816,3757.0
2023-07-21 15:20:00,269.73,269.75,269.43,269.46,6715.0,260.5912,260.6106,260.3014,260.3304,6715.0
2023-07-21 15:25:00,269.46,269.83,269.43,269.81,6635.0,260.3304,260.6878,260.3014,260.6685,6635.0
2023-07-21 15:30:00,269.78,269.91,269.78,269.87,15104.0,260.6395,260.7651,260.6395,260.7265,15104.0
2023-07-21 15:35:00,269.81,269.86,269.43,269.5,18464.0,260.6685,260.7168,260.3014,260.369,18464.0
2023-07-21 15:40:00,269.5,269.56,268.99,269.25,24324.0,260.369,260.427,259.8763,260.1275,24324.0
2023-07-21 15:45:00,269.24,269.27,269.0,269.06,24481.0,260.1178,260.1468,259.886,259.9439,24481.0
2023-07-21 15:50:00,269.18,269.66,269.12,269.55,34592.0,260.0599,260.5236,260.0019,260.4173,34592.0
2023-07-21 15:55:00,269.49,269.56,269.31,269.46,100916.0,260.3594,260.427,260.1855,260.3304,100916.0
2023-07-24 09:30:00,270.22,270.51,269.51,269.51,21785.0,261.0646,261.3448,260.3787,260.3787,21785.0
2023-07-24 09:35:00,269.53,270.11,269.53,270.11,4948.0,260.398,260.9584,260.398,260.9584,4948.0
2023-07-24 09:40:00,269.88,270.19,269.53,269.94,13885.0,260.7361,261.0356,260.398,260.7941,13885.0
2023-07-24 09:45:00,269.63,270.1,269.63,269.95,4639.0,260.4946,260.9487,260.4946,260.8038,4639.0
2023-07-24 09:50:00,269.94,270.12,269.61,269.92,6439.0,260.7941,260.968,260.4753,260.7748,6439.0
2023-07-24 09:55:00,270.02,270.08,269.84,269.99,4866.0,260.8714,260.9294,260.6975,260.8424,4866.0
2023-07-24 10:00:00,270.08,270.58,270.0,270.58,9274.0,260.9294,261.4124,260.8521,261.4124,9274.0
2023-07-24 10:05:00,270.4,270.5,270.09,270.39,3073.0,261.2385,261.3351,260.939,261.2289,3073.0
2023-07-24 10:10:00,270.45,270.58,270.1,270.1,2502.0,261.2868,261.4124,260.9487,260.9487,2502.0
2023-07-24 10:15:00,270.03,270.36,269.97,270.1,5307.0,260.8811,261.1999,260.8231,260.9487,5307.0
2023-07-24 10:20:00,270.0,270.0,269.3,269.3,1400.0,260.8521,260.8521,260.1758,260.1758,1400.0
2023-07-24 10:25:00,269.44,269.61,269.38,269.61,4052.0,260.3111,260.4753,260.2531,260.4753,4052.0
2023-07-24 10:30:00,269.6,270.29,269.59,270.29,3870.0,260.4656,261.1323,260.456,261.1323,3870.0
2023-07-24 10:35:00,270.05,270.15,270.0,270.05,5248.0,260.9004,260.997,260.8521,260.9004,5248.0
2023-07-24 10:40:00,269.94,270.06,269.79,269.88,3442.0,260.7941,260.91,260.6492,260.7361,3442.0
2023-07-24 10:45:00,269.7,269.75,269.62,269.69,1900.0,260.5622,260.6106,260.485,260.5526,1900.0
2023-07-24 10:50:00,269.6,269.92,269.55,269.92,5471.0,260.4656,260.7748,260.4173,260.7748,5471.0
2023-07-24 10:55:00,269.98,270.14,269.91,270.07,2954.0,260.8328,260.9873,260.7651,260.9197,2954.0
2023-07-24 11:00:00,270.1,270.23,269.99,270.19,2045.0,260.9487,261.0743,260.8424,261.0356,2045.0
2023-07-24 11:05:00,270.16,270.17,270.0,270.03,1010.0,261.0067,261.0163,260.8521,260.8811,1010.0
2023-07-24 11:10:00,270.06,270.12,269.91,270.0,17270.0,260.91,260.968,260.7651,260.8521,17270.0
2023-07-24 11:15:00,269.79,269.8,269.31,269.35,2530.0,260.6492,260.6589,260.1855,260.2241,2530.0
2023-07-24 11:20:00,269.44,269.74,269.37,269.73,2156.0,260.3111,260.6009,260.2434,260.5912,2156.0
2023-07-24 11:25:00,269.85,270.1,269.8,270.04,3100.0,260.7072,260.9487,260.6589,260.8907,3100.0
2023-07-24 11:30:00,270.06,270.18,270.06,270.17,1994.0,260.91,261.026,260.91,261.0163,1994.0
2023-07-24 11:35:00,270.17,270.43,270.17,270.39,4130.0,261.0163,261.2675,261.0163,261.2289,4130.0
2023-07-24 11:40:00,270.44,270.5,269.73,269.76,5645.0,261.2772,261.3351,260.5912,260.6202,5645.0
2023-07-24 11:45:00,269.69,269.96,269.68,269.88,2200.0,260.5526,260.8134,260.5429,260.7361,2200.0
2023-07-24 11:50:00,269.88,269.92,269.8,269.81,1329.0,260.7361,260.7748,260.6589,260.6685,1329.0
2023-07-24 11:55:00,269.81,269.9,269.63,269.9,4784.0,260.6685,260.7555,260.4946,260.7555,4784.0
2023-07-24 12:00:00,269.93,270.03,269.89,269.96,2500.0,260.7845,260.8811,260.7458,260.8134,2500.0
2023-07-24 12:05:00,269.88,269.9,269.76,269.78,4616.0,260.7361,260.7555,260.6202,260.6395,4616.0
2023-07-24 12:10:00,269.75,269.87,269.7,269.81,4881.0,260.6106,260.7265,260.5622,260.6685,4881.0
2023-07-24 12:15:00,269.74,269.95,269.73,269.92,3302.0,260.6009,260.8038,260.5912,260.7748,3302.0
2023-07-24 12:20:00,269.92,270.05,269.91,270.03,10800.0,260.7748,260.9004,260.7651,260.8811,10800.0
2023-07-24 12:25:00,270.01,270.01,269.7,269.91,5201.0,260.8617,260.8617,260.5622,260.7651,5201.0
2023-07-24 12:30:00,269.91,270.01,269.9,269.98,2600.0,260.7651,260.8617,260.7555,260.8328,2600.0
2023-07-24 12:35:00,269.94,269.99,269.94,269.99,7400.0,260.7941,260.8424,260.7941,260.8424,7400.0
2023-07-24 12:40:00,269.91,269.91,269.75,269.84,6285.0,260.7651,260.7651,260.6106,260.6975,6285.0
2023-07-24 12:45:00,269.88,269.91,269.8,269.88,3044.0,260.7361,260.7651,260.6589,260.7361,3044.0
2023-07-24 12:50:00,269.85,269.98,269.85,269.97,2325.0,260.7072,260.8328,260.7072,260.8231,2325.0
2023-07-24 12:55:00,269.92,269.97,269.72,269.74,2639.0,260.7748,260.8231,260.5816,260.6009,2639.0
2023-07-24 13:00:00,269.66,269.86,269.65,269.84,4125.0,260.5236,260.7168,260.5139,260.6975,4125.0
2023-07-24 13:05:00,269.83,270.02,269.79,270.0,2300.0,260.6878,260.8714,260.6492,260.8521,2300.0
2023-07-24 13:10:00,270.04,270.11,269.95,270.07,3186.0,260.8907,260.9584,260.8038,260.9197,3186.0
2023-07-24 13:15:00,270.08,270.14,269.95,269.95,1900.0,260.9294,260.9873,260.8038,260.8038,1900.0
2023-07-24 13:20:00,270.03,270.08,269.87,270.08,3558.0,260.8811,260.9294,260.7265,260.9294,3558.0
2023-07-24 13:25:00,270.08,270.2,270.02,270.19,1500.0,260.9294,261.0453,260.8714,261.0356,1500.0
2023-07-24 13:30:00,270.16,270.49,270.15,270.43,8171.0,261.0067,261.3255,260.997,261.2675,8171.0
2023-07-24 13:35:00,270.42,270.51,270.4,270.44,2300.0,261.2579,261.3448,261.2385,261.2772,2300.0
2023-07-24 13:40:00,270.48,270.53,270.48,270.5,1000.0,261.3158,261.3641,261.3158,261.3351,1000.0
2023-07-24 13:45:00,270.51,270.55,270.37,270.4,3316.0,261.3448,261.3834,261.2095,261.2385,3316.0
2023-07-24 13:50:00,270.34,270.47,270.33,270.4,10048.0,261.1806,261.3062,261.1709,261.2385,10048.0
2023-07-24 13:55:00,270.37,270.43,270.3,270.36,7617.0,261.2095,261.2675,261.1419,261.1999,7617.0
2023-07-24 14:00:00,270.38,270.52,270.38,270.45,2301.0,261.2192,261.3545,261.2192,261.2868,2301.0
2023-07-24 14:05:00,270.4,270.47,270.4,270.44,1782.0,261.2385,261.3062,261.2385,261.2772,1782.0
2023-07-24 14:10:00,270.44,270.55,270.44,270.54,1248.0,261.2772,261.3834,261.2772,261.3738,1248.0
2023-07-24 14:15:00,270.54,270.8,270.5,270.75,4681.0,261.3738,261.625,261.3351,261.5767,4681.0
2023-07-24 14:20:00,270.76,270.8,270.74,270.79,2996.0,261.5863,261.625,261.567,261.6153,2996.0
2023-07-24 14:25:00,270.81,270.83,270.66,270.66,2608.0,261.6346,261.654,261.4897,261.4897,2608.0
2023-07-24 14:30:00,270.67,270.67,270.58,270.61,6735.0,261.4994,261.4994,261.4124,261.4414,6735.0
2023-07-24 14:35:00,270.61,270.66,270.57,270.6,5007.0,261.4414,261.4897,261.4028,261.4318,5007.0
2023-07-24 14:40:00,270.65,270.68,270.5,270.63,5473.0,261.4801,261.509,261.3351,261.4607,5473.0
2023-07-24 14:45:00,270.6,270.68,270.59,270.62,2688.0,261.4318,261.509,261.4221,261.4511,2688.0
2023-07-24 14:50:00,270.63,270.68,270.6,270.66,2250.0,261.4607,261.509,261.4318,261.4897,2250.0
2023-07-24 14:55:00,270.66,270.87,270.65,270.87,3880.0,261.4897,261.6926,261.4801,261.6926,3880.0
2023-07-24 15:00:00,270.85,270.97,270.66,270.77,5260.0,261.6733,261.7892,261.4897,261.596,5260.0
2023-07-24 15:05:00,270.85,270.87,270.56,270.56,3847.0,261.6733,261.6926,261.3931,261.3931,3847.0
2023-07-24 15:10:00,270.47,270.53,270.31,270.36,9374.0,261.3062,261.3641,261.1516,261.1999,9374.0
2023-07-24 15:15:00,270.36,270.36,269.96,270.12,4203.0,261.1999,261.1999,260.8134,260.968,4203.0
2023-07-24 15:20:00,270.05,270.17,269.97,270.17,5736.0,260.9004,261.0163,260.8231,261.0163,5736.0
2023-07-24 15:25:00,270.18,270.25,270.05,270.11,6309.0,261.026,261.0936,260.9004,260.9584,6309.0
2023-07-24 15:30:00,270.17,270.46,270.17,270.34,5273.0,261.0163,261.2965,261.0163,261.1806,5273.0
2023-07-24 15:35:00,270.31,270.44,270.13,270.41,6255.0,261.1516,261.2772,260.9777,261.2482,6255.0
2023-07-24 15:40:00,270.4,270.79,270.39,270.77,9385.0,261.2385,261.6153,261.2289,261.596,9385.0
2023-07-24 15:45:00,270.79,270.84,270.46,270.47,10155.0,261.6153,261.6636,261.2965,261.3062,10155.0
2023-07-24 15:50:00,270.41,270.77,270.4,270.72,12459.0,261.2482,261.596,261.2385,261.5477,12459.0
2023-07-24 15:55:00,270.74,271.3,270.73,271.26,59803.0,261.567,262.108,261.5573,262.0694,59803.0
2023-07-25 09:30:00,270.22,271.06,269.49,270.55,9768.0,261.0646,261.8762,260.3594,261.3834,9768.0
2023-07-25 09:35:00,270.46,270.58,270.18,270.32,2728.0,261.2965,261.4124,261.026,261.1612,2728.0
2023-07-25 09:40:00,270.44,270.44,269.91,270.18,1702.0,261.2772,261.2772,260.7651,261.026,1702.0
2023-07-25 09:45:00,270.13,270.13,270.05,270.06,300.0,260.9777,260.9777,260.9004,260.91,300.0
2023-07-25 09:50:00,270.44,270.44,270.12,270.17,3546.0,261.2772,261.2772,260.968,261.0163,3546.0
2023-07-25 09:55:00,270.06,270.16,269.76,270.11,4132.0,260.91,261.0067,260.6202,260.9584,4132.0
2023-07-25 10:00:00,270.21,270.29,270.14,270.14,2414.0,261.055,261.1323,260.9873,260.9873,2414.0
2023-07-25 10:05:00,270.15,270.5,270.08,270.5,4701.0,260.997,261.3351,260.9294,261.3351,4701.0
2023-07-25 10:10:00,270.49,270.65,270.43,270.5,2312.0,261.3255,261.4801,261.2675,261.3351,2312.0
2023-07-25 10:15:00,270.44,270.76,270.41,270.49,3349.0,261.2772,261.5863,261.2482,261.3255,3349.0
2023-07-25 10:20:00,270.43,270.49,270.06,270.06,2927.0,261.2675,261.3255,260.91,260.91,2927.0
2023-07-25 10:25:00,270.01,270.32,269.9,270.27,7167.0,260.8617,261.1612,260.7555,261.1129,7167.0
2023-07-25 10:30:00,270.31,270.55,270.3,270.54,5973.0,261.1516,261.3834,261.1419,261.3738,5973.0
2023-07-25 10:35:00,270.54,270.6,270.47,270.57,7000.0,261.3738,261.4318,261.3062,261.4028,7000.0
2023-07-25 10:40:00,270.41,270.56,270.37,270.55,1782.0,261.2482,261.3931,261.2095,261.3834,1782.0
2023-07-25 10:45:00,270.56,270.8,270.54,270.8,900.0,261.3931,261.625,261.3738,261.625,900.0
2023-07-25 10:50:00,270.89,271.08,270.89,271.06,5800.0,261.7119,261.8955,261.7119,261.8762,5800.0
2023-07-25 10:55:00,271.05,271.17,270.73,270.81,3533.0,261.8665,261.9824,261.5573,261.6346,3533.0
2023-07-25 11:00:00,270.86,270.87,270.75,270.75,1399.0,261.6829,261.6926,261.5767,261.5767,1399.0
2023-07-25 11:05:00,270.76,270.76,270.34,270.34,2439.0,261.5863,261.5863,261.1806,261.1806,2439.0
2023-07-25 11:10:00,270.36,270.55,270.35,270.51,1300.0,261.1999,261.3834,261.1902,261.3448,1300.0
2023-07-25 11:15:00,270.51,270.68,270.48,270.57,1358.0,261.3448,261.509,261.3158,261.4028,1358.0
2023-07-25 11:20:00,270.67,270.94,270.66,270.82,7108.0,261.4994,261.7602,261.4897,261.6443,7108.0
2023-07-25 11:25:00,270.88,271.22,270.87,271.14,2070.0,261.7023,262.0307,261.6926,261.9535,2070.0
2023-07-25 11:30:00,271.15,271.23,271.07,271.11,1600.0,261.9631,262.0404,261.8858,261.9245,1600.0
2023-07-25 11:35:00,271.17,271.25,270.92,270.97,3045.0,261.9824,262.0597,261.7409,261.7892,3045.0
2023-07-25 11:40:00,270.98,271.16,270.94,270.96,4095.0,261.7989,261.9728,261.7602,261.7796,4095.0
2023-07-25 11:45:00,271.05,271.16,270.94,271.15,2918.0,261.8665,261.9728,261.7602,261.9631,2918.0
2023-07-25 11:50:00,271.16,271.31,271.01,271.06,2832.0,261.9728,262.1177,261.8279,261.8762,2832.0
2023-07-25 11:55:00,271.11,271.11,270.81,270.94,3057.0,261.9245,261.9245,261.6346,261.7602,3057.0
2023-07-25 12:00:00,271.02,271.02,270.78,270.78,1787.0,261.8375,261.8375,261.6057,261.6057,1787.0
2023-07-25 12:05:00,270.94,271.11,270.93,271.11,3490.0,261.7602,261.9245,261.7506,261.9245,3490.0
2023-07-25 12:10:00,271.05,271.1,270.92,270.94,2421.0,261.8665,261.9148,261.7409,261.7602,2421.0
2023-07-25 12:15:00,270.94,270.94,270.61,270.65,5065.0,261.7602,261.7602,261.4414,261.4801,5065.0
2023-07-25 12:20:00,270.48,270.52,270.45,270.52,600.0,261.3158,261.3545,261.2868,261.3545,600.0
2023-07-25 12:25:00,270.43,270.56,270.34,270.47,1826.0,261.2675,261.3931,261.1806,261.3062,1826.0
2023-07-25 12:30:00,270.46,270.75,270.45,270.6,5589.0,261.2965,261.5767,261.2868,261.4318,5589.0
2023-07-25 12:35:00,270.59,270.7,270.48,270.48,2900.0,261.4221,261.5284,261.3158,261.3158,2900.0
2023-07-25 12:40:00,270.64,270.78,270.55,270.68,1313.0,261.4704,261.6057,261.3834,261.509,1313.0
2023-07-25 12:45:00,270.75,270.75,270.59,270.59,1506.0,261.5767,261.5767,261.4221,261.4221,1506.0
2023-07-25 12:50:00,270.76,270.8,270.54,270.62,2831.0,261.5863,261.625,261.3738,261.4511,2831.0
2023-07-25 12:55:00,270.49,270.62,270.49,270.61,500.0,261.3255,261.4511,261.3255,261.4414,500.0
2023-07-25 13:00:00,270.69,270.72,270.56,270.56,1100.0,261.5187,261.5477,261.3931,261.3931,1100.0
2023-07-25 13:05:00,270.63,270.72,270.54,270.63,2165.0,261.4607,261.5477,261.3738,261.4607,2165.0
2023-07-25 13:10:00,270.54,270.76,270.54,270.54,2050.0,261.3738,261.5863,261.3738,261.3738,2050.0
2023-07-25 13:15:00,270.63,270.78,270.61,270.61,938.0,261.4607,261.6057,261.4414,261.4414,938.0
2023-07-25 13:20:00,270.58,270.68,270.54,270.54,1430.0,261.4124,261.509,261.3738,261.3738,1430.0
2023-07-25 13:25:00,270.63,270.64,270.41,270.41,1502.0,261.4607,261.4704,261.2482,261.2482,1502.0
2023-07-25 13:30:00,270.62,270.65,270.5,270.55,1323.0,261.4511,261.4801,261.3351,261.3834,1323.0
2023-07-25 13:35:00,270.65,270.65,270.55,270.62,1776.0,261.4801,261.4801,261.3834,261.4511,1776.0
2023-07-25 13:40:00,270.54,270.75,270.54,270.64,1876.0,261.3738,261.5767,261.3738,261.4704,1876.0
2023-07-25 13:45:00,270.66,270.8,270.64,270.73,1529.0,261.4897,261.625,261.4704,261.5573,1529.0
2023-07-25 13:50:00,270.76,270.77,270.67,270.67,300.0,261.5863,261.596,261.4994,261.4994,300.0
2023-07-25 13:55:00,270.75,270.8,270.59,270.68,3629.0,261.5767,261.625,261.4221,261.509,3629.0
2023-07-25 14:00:00,270.68,270.73,270.49,270.55,3533.0,261.509,261.5573,261.3255,261.3834,3533.0
2023-07-25 14:05:00,270.59,270.64,270.55,270.63,2360.0,261.4221,261.4704,261.3834,261.4607,2360.0
2023-07-25 14:10:00,270.63,270.8,270.63,270.71,6447.0,261.4607,261.625,261.4607,261.538,6447.0
2023-07-25 14:15:00,270.73,270.8,270.66,270.72,3927.0,261.5573,261.625,261.4897,261.5477,3927.0
2023-07-25 14:20:00,270.66,270.73,270.66,270.69,4323.0,261.4897,261.5573,261.4897,261.5187,4323.0
2023-07-25 14:25:00,270.66,271.09,270.51,270.99,22705.0,261.4897,261.9052,261.3448,261.8085,22705.0
2023-07-25 14:30:00,271.12,271.54,271.08,271.36,6050.0,261.9341,262.3399,261.8955,262.166,6050.0
2023-07-25 14:35:00,271.23,271.23,271.07,271.19,2799.0,262.0404,262.0404,261.8858,262.0018,2799.0
2023-07-25 14:40:00,271.16,271.35,271.15,271.35,2112.0,261.9728,262.1563,261.9631,262.1563,2112.0
2023-07-25 14:45:00,271.37,271.51,271.37,271.47,1726.0,262.1757,262.3109,262.1757,262.2723,1726.0
2023-07-25 14:50:00,271.38,271.47,271.1,271.37,24566.0,262.1853,262.2723,261.9148,262.1757,24566.0
2023-07-25 14:55:00,271.38,271.38,271.2,271.29,4187.0,262.1853,262.1853,262.0114,262.0984,4187.0
2023-07-25 15:00:00,271.2,271.5,271.2,271.25,3191.0,262.0114,262.3013,262.0114,262.0597,3191.0
2023-07-25 15:05:00,271.15,271.29,271.04,271.29,3623.0,261.9631,262.0984,261.8568,262.0984,3623.0
2023-07-25 15:10:00,271.25,271.31,271.23,271.28,2721.0,262.0597,262.1177,262.0404,262.0887,2721.0
2023-07-25 15:15:00,271.26,271.3,271.23,271.25,2888.0,262.0694,262.108,262.0404,262.0597,2888.0
2023-07-25 15:20:00,271.22,271.23,271.05,271.13,8621.0,262.0307,262.0404,261.8665,261.9438,8621.0
2023-07-25 15:25:00,271.09,271.11,271.02,271.05,5715.0,261.9052,261.9245,261.8375,261.8665,5715.0
2023-07-25 15:30:00,271.08,271.12,270.85,271.09,10385.0,261.8955,261.9341,261.6733,261.9052,10385.0
2023-07-25 15:35:00,271.24,271.31,271.12,271.3,4218.0,262.0501,262.1177,261.9341,262.108,4218.0
2023-07-25 15:40:00,271.37,271.49,271.33,271.4,6605.0,262.1757,262.2916,262.137,262.2046,6605.0
2023-07-25 15:45:00,271.36,271.47,271.27,271.28,7363.0,262.166,262.2723,262.0791,262.0887,7363.0
2023-07-25 15:50:00,271.26,271.44,271.21,271.36,24468.0,262.0694,262.2433,262.0211,262.166,24468.0
2023-07-25 15:55:00,271.36,271.45,271.16,271.45,49029.0,262.166,262.253,261.9728,262.253,49029.0
2023-07-26 09:30:00,270.99,271.66,270.83,271.33,7384.0,261.8085,262.4558,261.654,262.137,7384.0
2023-07-26 09:35:00,271.75,271.76,271.05,271.28,6108.0,262.5428,262.5524,261.8665,262.0887,6108.0
2023-07-26 09:40:00,271.47,271.75,271.47,271.74,2611.0,262.2723,262.5428,262.2723,262.5331,2611.0
2023-07-26 09:45:00,271.57,271.9,271.5,271.5,6788.0,262.3689,262.6877,262.3013,262.3013,6788.0
2023-07-26 09:50:00,271.51,271.6,270.85,271.34,4529.0,262.3109,262.3979,261.6733,262.1467,4529.0
2023-07-26 09:55:00,271.22,271.3,270.97,271.14,997.0,262.0307,262.108,261.7892,261.9535,997.0
2023-07-26 10:00:00,271.18,271.54,271.18,271.51,6395.0,261.9921,262.3399,261.9921,262.3109,6395.0
2023-07-26 10:05:00,271.51,271.51,271.06,271.33,8080.0,262.3109,262.3109,261.8762,262.137,8080.0
2023-07-26 10:10:00,271.3,271.47,271.21,271.46,5243.0,262.108,262.2723,262.0211,262.2626,5243.0
2023-07-26 10:15:00,271.4,271.49,271.2,271.32,6895.0,262.2046,262.2916,262.0114,262.1274,6895.0
2023-07-26 10:20:00,271.26,271.64,271.26,271.52,3851.0,262.0694,262.4365,262.0694,262.3206,3851.0
2023-07-26 10:25:00,271.56,271.73,271.56,271.73,3589.0,262.3592,262.5235,262.3592,262.5235,3589.0
2023-07-26 10:30:00,271.67,271.7,271.59,271.6,4732.0,262.4655,262.4945,262.3882,262.3979,4732.0
2023-07-26 10:35:00,271.69,271.73,271.54,271.59,4461.0,262.4848,262.5235,262.3399,262.3882,4461.0
2023-07-26 10:40:00,271.66,271.68,271.49,271.57,2326.0,262.4558,262.4752,262.2916,262.3689,2326.0
2023-07-26 10:45:00,271.56,271.9,271.5,271.89,5533.0,262.3592,262.6877,262.3013,262.678,5533.0
2023-07-26 10:50:00,272.0,272.19,271.99,272.19,2144.0,262.7843,262.9679,262.7747,262.9679,2144.0
2023-07-26 10:55:00,272.36,272.7,272.36,272.64,3949.0,263.1321,263.4606,263.1321,263.4026,3949.0
2023-07-26 11:00:00,272.51,272.79,272.38,272.41,8349.0,263.277,263.5476,263.1514,263.1804,8349.0
2023-07-26 11:05:00,272.4,272.56,272.17,272.3,5195.0,263.1708,263.3253,262.9486,263.0742,5195.0
2023-07-26 11:10:00,272.15,272.16,271.8,271.91,8219.0,262.9292,262.9389,262.5911,262.6974,8219.0
2023-07-26 11:15:00,272.0,272.1,271.46,271.6,5010.0,262.7843,262.8809,262.2626,262.3979,5010.0
2023-07-26 11:20:00,271.52,271.61,271.43,271.48,3892.0,262.3206,262.4075,262.2336,262.2819,3892.0
2023-07-26 11:25:00,271.5,271.94,271.46,271.8,14114.0,262.3013,262.7264,262.2626,262.5911,14114.0
2023-07-26 11:30:00,271.77,271.77,271.67,271.67,735.0,262.5621,262.5621,262.4655,262.4655,735.0
2023-07-26 11:35:00,271.76,271.78,271.69,271.7,2877.0,262.5524,262.5718,262.4848,262.4945,2877.0
2023-07-26 11:40:00,271.64,271.78,271.56,271.72,3862.0,262.4365,262.5718,262.3592,262.5138,3862.0
2023-07-26 11:45:00,271.74,271.74,271.52,271.71,1769.0,262.5331,262.5331,262.3206,262.5041,1769.0
2023-07-26 11:50:00,271.73,271.78,271.73,271.78,1519.0,262.5235,262.5718,262.5235,262.5718,1519.0
2023-07-26 11:55:00,271.84,272.07,271.84,272.05,1400.0,262.6297,262.8519,262.6297,262.8326,1400.0
2023-07-26 12:00:00,272.03,272.08,271.93,271.98,2970.0,262.8133,262.8616,262.7167,262.765,2970.0
2023-07-26 12:05:00,272.0,272.08,271.95,272.04,1200.0,262.7843,262.8616,262.736,262.823,1200.0
2023-07-26 12:10:00,271.99,272.07,271.89,272.07,3401.0,262.7747,262.8519,262.678,262.8519,3401.0
2023-07-26 12:15:00,272.11,272.44,272.11,272.33,822.0,262.8906,263.2094,262.8906,263.1031,822.0
2023-07-26 12:20:00,272.24,272.25,272.1,272.1,1675.0,263.0162,263.0258,262.8809,262.8809,1675.0
2023-07-26 12:25:00,272.05,272.25,272.05,272.19,2512.0,262.8326,263.0258,262.8326,262.9679,2512.0
2023-07-26 12:30:00,272.22,272.22,271.84,271.96,2253.0,262.9969,262.9969,262.6297,262.7457,2253.0
2023-07-26 12:35:00,271.88,272.03,271.88,272.0,2141.0,262.6684,262.8133,262.6684,262.7843,2141.0
2023-07-26 12:40:00,271.98,271.99,271.79,271.93,1978.0,262.765,262.7747,262.5814,262.7167,1978.0
2023-07-26 12:45:00,271.9,272.0,271.89,271.96,1125.0,262.6877,262.7843,262.678,262.7457,1125.0
2023-07-26 12:50:00,271.99,272.01,271.9,272.01,700.0,262.7747,262.794,262.6877,262.794,700.0
2023-07-26 12:55:00,271.98,271.99,271.84,271.94,1482.0,262.765,262.7747,262.6297,262.7264,1482.0
2023-07-26 13:00:00,271.84,271.99,271.84,271.99,300.0,262.6297,262.7747,262.6297,262.7747,300.0
2023-07-26 13:05:00,271.94,272.07,271.94,272.06,953.0,262.7264,262.8519,262.7264,262.8423,953.0
2023-07-26 13:10:00,271.95,271.98,271.92,271.97,600.0,262.736,262.765,262.707,262.7553,600.0
2023-07-26 13:15:00,272.03,272.03,271.87,271.93,1707.0,262.8133,262.8133,262.6587,262.7167,1707.0
2023-07-26 13:20:00,271.96,271.96,271.88,271.88,200.0,262.7457,262.7457,262.6684,262.6684,200.0
2023-07-26 13:25:00,271.98,272.0,271.9,271.98,2669.0,262.765,262.7843,262.6877,262.765,2669.0
2023-07-26 13:30:00,271.92,271.92,271.86,271.9,1502.0,262.707,262.707,262.6491,262.6877,1502.0
2023-07-26 13:35:00,271.9,271.95,271.87,271.95,800.0,262.6877,262.736,262.6587,262.736,800.0
2023-07-26 13:40:00,271.97,272.01,271.88,271.92,2551.0,262.7553,262.794,262.6684,262.707,2551.0
2023-07-26 13:45:00,271.88,271.99,271.84,271.85,966.0,262.6684,262.7747,262.6297,262.6394,966.0
2023-07-26 13:50:00,271.81,271.85,271.69,271.82,2489.0,262.6008,262.6394,262.4848,262.6104,2489.0
2023-07-26 13:55:00,271.8,271.88,271.8,271.81,600.0,262.5911,262.6684,262.5911,262.6008,600.0
2023-07-26 14:00:00,271.8,271.86,271.44,271.5,5099.0,262.5911,262.6491,262.2433,262.3013,5099.0
2023-07-26 14:05:00,271.51,271.58,271.43,271.56,1900.0,262.3109,262.3785,262.2336,262.3592,1900.0
2023-07-26 14:10:00,271.51,271.74,271.49,271.56,4911.0,262.3109,262.5331,262.2916,262.3592,4911.0
2023-07-26 14:15:00,271.53,271.59,271.48,271.55,4628.0,262.3302,262.3882,262.2819,262.3496,4628.0
2023-07-26 14:20:00,271.5,271.56,271.49,271.55,1802.0,262.3013,262.3592,262.2916,262.3496,1802.0
2023-07-26 14:25:00,271.55,271.58,271.45,271.55,5833.0,262.3496,262.3785,262.253,262.3496,5833.0
2023-07-26 14:30:00,271.55,271.55,271.29,271.48,4611.0,262.3496,262.3496,262.0984,262.2819,4611.0
2023-07-26 14:35:00,271.51,272.04,271.51,272.04,5330.0,262.3109,262.823,262.3109,262.823,5330.0
2023-07-26 14:40:00,271.98,272.29,271.98,272.11,4802.0,262.765,263.0645,262.765,262.8906,4802.0
2023-07-26 14:45:00,272.11,272.18,271.92,272.18,5854.0,262.8906,262.9582,262.707,262.9582,5854.0
2023-07-26 14:50:00,272.16,272.47,272.16,272.44,2698.0,262.9389,263.2384,262.9389,263.2094,2698.0
2023-07-26 14:55:00,272.44,272.67,272.43,272.66,13545.0,263.2094,263.4316,263.1997,263.422,13545.0
2023-07-26 15:00:00,272.67,272.87,272.58,272.75,7537.0,263.4316,263.6248,263.3447,263.5089,7537.0
2023-07-26 15:05:00,272.68,272.77,272.13,272.14,4767.0,263.4413,263.5282,262.9099,262.9196,4767.0
2023-07-26 15:10:00,272.04,272.33,271.95,272.07,7722.0,262.823,263.1031,262.736,262.8519,7722.0
2023-07-26 15:15:00,272.0,272.11,271.45,271.68,5842.0,262.7843,262.8906,262.253,262.4752,5842.0
2023-07-26 15:20:00,271.71,271.83,271.68,271.83,1700.0,262.5041,262.6201,262.4752,262.6201,1700.0
2023-07-26 15:25:00,271.78,272.0,271.78,272.0,4229.0,262.5718,262.7843,262.5718,262.7843,4229.0
2023-07-26 15:30:00,271.99,272.07,271.83,271.84,6704.0,262.7747,262.8519,262.6201,262.6297,6704.0
2023-07-26 15:35:00,271.83,272.04,271.79,272.0,8286.0,262.6201,262.823,262.5814,262.7843,8286.0
2023-07-26 15:40:00,272.06,272.11,271.93,272.02,15067.0,262.8423,262.8906,262.7167,262.8036,15067.0
2023-07-26 15:45:00,272.06,272.15,271.88,271.89,10975.0,262.8423,262.9292,262.6684,262.678,10975.0
2023-07-26 15:50:00,271.88,271.95,271.75,271.95,9058.0,262.6684,262.736,262.5428,262.736,9058.0
2023-07-26 15:55:00,271.92,272.34,271.82,272.34,63295.0,262.707,263.1128,262.6104,263.1128,63295.0
2023-07-27 09:30:00,272.54,273.27,272.54,273.0,15219.0,263.306,264.0113,263.306,263.7504,15219.0
2023-07-27 09:35:00,273.26,273.28,272.84,273.0,3602.0,264.0016,264.021,263.5959,263.7504,3602.0
2023-07-27 09:40:00,273.37,273.37,272.55,272.67,18990.0,264.1079,264.1079,263.3157,263.4316,18990.0
2023-07-27 09:45:00,272.3,272.53,271.94,272.53,4028.0,263.0742,263.2964,262.7264,263.2964,4028.0
2023-07-27 09:50:00,272.69,273.1,272.69,273.1,3768.0,263.4509,263.847,263.4509,263.847,3768.0
2023-07-27 09:55:00,272.91,272.93,272.6,272.93,4080.0,263.6635,263.6828,263.364,263.6828,4080.0
2023-07-27 10:00:00,273.0,273.0,272.69,272.79,8100.0,263.7504,263.7504,263.4509,263.5476,8100.0
2023-07-27 10:05:00,272.75,272.85,272.54,272.58,3588.0,263.5089,263.6055,263.306,263.3447,3588.0
2023-07-27 10:10:00,272.59,273.0,272.52,272.63,8177.0,263.3543,263.7504,263.2867,263.393,8177.0
2023-07-27 10:15:00,272.55,272.8,272.36,272.8,6714.0,263.3157,263.5572,263.1321,263.5572,6714.0
2023-07-27 10:20:00,272.69,272.98,272.57,272.98,2785.0,263.4509,263.7311,263.335,263.7311,2785.0
2023-07-27 10:25:00,272.98,273.33,272.98,273.21,1880.0,263.7311,264.0693,263.7311,263.9533,1880.0
2023-07-27 10:30:00,273.22,273.44,272.98,273.04,4815.0,263.963,264.1755,263.7311,263.7891,4815.0
2023-07-27 10:35:00,272.99,273.19,272.97,272.97,3706.0,263.7408,263.934,263.7215,263.7215,3706.0
2023-07-27 10:40:00,272.93,272.99,272.64,272.64,2284.0,263.6828,263.7408,263.4026,263.4026,2284.0
2023-07-27 10:45:00,272.75,272.87,272.4,272.56,5624.0,263.5089,263.6248,263.1708,263.3253,5624.0
2023-07-27 10:50:00,272.56,272.56,271.87,272.25,11867.0,263.3253,263.3253,262.6587,263.0258,11867.0
2023-07-27 10:55:00,272.25,272.37,271.99,272.1,5956.0,263.0258,263.1418,262.7747,262.8809,5956.0
2023-07-27 11:00:00,272.05,272.19,271.89,272.19,3105.0,262.8326,262.9679,262.678,262.9679,3105.0
2023-07-27 11:05:00,272.26,272.26,272.03,272.05,1515.0,263.0355,263.0355,262.8133,262.8326,1515.0
2023-07-27 11:10:00,271.99,272.31,271.98,272.29,5751.0,262.7747,263.0838,262.765,263.0645,5751.0
2023-07-27 11:15:00,272.38,272.4,272.29,272.4,963.0,263.1514,263.1708,263.0645,263.1708,963.0
2023-07-27 11:20:00,272.31,272.42,272.27,272.35,3221.0,263.0838,263.1901,263.0452,263.1225,3221.0
2023-07-27 11:25:00,272.3,272.3,272.02,272.14,3003.0,263.0742,263.0742,262.8036,262.9196,3003.0
2023-07-27 11:30:00,272.19,272.6,272.19,272.4,5042.0,262.9679,263.364,262.9679,263.1708,5042.0
2023-07-27 11:35:00,272.4,272.73,272.4,272.66,3202.0,263.1708,263.4896,263.1708,263.422,3202.0
2023-07-27 11:40:00,272.66,272.67,272.46,272.48,2711.0,263.422,263.4316,263.2287,263.2481,2711.0
2023-07-27 11:45:00,272.49,272.49,272.34,272.41,3889.0,263.2577,263.2577,263.1128,263.1804,3889.0
2023-07-27 11:50:00,272.41,272.41,271.97,272.01,5534.0,263.1804,263.1804,262.7553,262.794,5534.0
2023-07-27 11:55:00,272.08,272.17,271.77,272.17,46173.0,262.8616,262.9486,262.5621,262.9486,46173.0
2023-07-27 12:00:00,272.11,272.17,271.93,272.02,4570.0,262.8906,262.9486,262.7167,262.8036,4570.0
2023-07-27 12:05:00,272.1,272.11,271.9,271.91,4357.0,262.8809,262.8906,262.6877,262.6974,4357.0
2023-07-27 12:10:00,271.83,271.96,271.79,271.96,29573.0,262.6201,262.7457,262.5814,262.7457,29573.0
2023-07-27 12:15:00,271.98,272.16,271.91,271.94,51466.0,262.765,262.9389,262.6974,262.7264,51466.0
2023-07-27 12:20:00,271.9,272.19,271.9,272.19,5285.0,262.6877,262.9679,262.6877,262.9679,5285.0
2023-07-27 12:25:00,272.19,272.22,272.11,272.21,2674.0,262.9679,262.9969,262.8906,262.9872,2674.0
2023-07-27 12:30:00,272.22,272.36,272.21,272.34,2441.0,262.9969,263.1321,262.9872,263.1128,2441.0
2023-07-27 12:35:00,272.31,272.31,271.87,272.04,6958.0,263.0838,263.0838,262.6587,262.823,6958.0
2023-07-27 12:40:00,272.0,272.0,271.83,271.93,2924.0,262.7843,262.7843,262.6201,262.7167,2924.0
2023-07-27 12:45:00,271.93,272.01,271.89,272.01,970.0,262.7167,262.794,262.678,262.794,970.0
2023-07-27 12:50:00,271.98,272.03,271.59,271.81,3382.0,262.765,262.8133,262.3882,262.6008,3382.0
2023-07-27 12:55:00,271.83,271.84,271.73,271.76,2525.0,262.6201,262.6297,262.5235,262.5524,2525.0
2023-07-27 13:00:00,271.76,271.9,271.76,271.79,2374.0,262.5524,262.6877,262.5524,262.5814,2374.0
2023-07-27 13:05:00,271.73,271.81,271.64,271.76,4766.0,262.5235,262.6008,262.4365,262.5524,4766.0
2023-07-27 13:10:00,271.84,272.03,271.83,271.96,3401.0,262.6297,262.8133,262.6201,262.7457,3401.0
2023-07-27 13:15:00,271.88,271.88,271.55,271.78,7030.0,262.6684,262.6684,262.3496,262.5718,7030.0
2023-07-27 13:20:00,271.82,271.82,271.64,271.68,1616.0,262.6104,262.6104,262.4365,262.4752,1616.0
2023-07-27 13:25:00,271.68,271.77,271.44,271.44,2302.0,262.4752,262.5621,262.2433,262.2433,2302.0
2023-07-27 13:30:00,271.46,271.73,271.46,271.65,3135.0,262.2626,262.5235,262.2626,262.4462,3135.0
2023-07-27 13:35:00,271.74,271.75,271.58,271.67,2832.0,262.5331,262.5428,262.3785,262.4655,2832.0
2023-07-27 13:40:00,271.72,271.83,271.65,271.73,2741.0,262.5138,262.6201,262.4462,262.5235,2741.0
2023-07-27 13:45:00,271.71,271.71,271.33,271.48,7361.0,262.5041,262.5041,262.137,262.2819,7361.0
2023-07-27 13:50:00,271.55,271.64,271.49,271.54,3813.0,262.3496,262.4365,262.2916,262.3399,3813.0
2023-07-27 13:55:00,271.55,271.64,271.43,271.63,2100.0,262.3496,262.4365,262.2336,262.4269,2100.0
2023-07-27 14:00:00,271.51,271.56,271.12,271.55,4109.0,262.3109,262.3592,261.9341,262.3496,4109.0
2023-07-27 14:05:00,271.59,271.61,271.38,271.42,5606.0,262.3882,262.4075,262.1853,262.224,5606.0
2023-07-27 14:10:00,271.42,271.43,270.89,270.92,15094.0,262.224,262.2336,261.7119,261.7409,15094.0
2023-07-27 14:15:00,270.92,270.92,270.51,270.51,6737.0,261.7409,261.7409,261.3448,261.3448,6737.0
2023-07-27 14:20:00,270.58,270.83,270.44,270.82,14174.0,261.4124,261.654,261.2772,261.6443,14174.0
2023-07-27 14:25:00,270.83,270.88,270.66,270.86,5133.0,261.654,261.7023,261.4897,261.6829,5133.0
2023-07-27 14:30:00,270.86,270.94,270.66,270.66,10930.0,261.6829,261.7602,261.4897,261.4897,10930.0
2023-07-27 14:35:00,270.65,270.75,270.48,270.68,7022.0,261.4801,261.5767,261.3158,261.509,7022.0
2023-07-27 14:40:00,270.76,270.91,270.71,270.72,5854.0,261.5863,261.7312,261.538,261.5477,5854.0
2023-07-27 14:45:00,270.75,270.93,270.71,270.86,4680.0,261.5767,261.7506,261.538,261.6829,4680.0
2023-07-27 14:50:00,270.86,271.18,270.86,271.07,9266.0,261.6829,261.9921,261.6829,261.8858,9266.0
2023-07-27 14:55:00,271.07,271.17,270.94,271.11,6359.0,261.8858,261.9824,261.7602,261.9245,6359.0
2023-07-27 15:00:00,271.07,271.33,271.04,271.12,7825.0,261.8858,262.137,261.8568,261.9341,7825.0
2023-07-27 15:05:00,271.13,271.28,271.02,271.28,9372.0,261.9438,262.0887,261.8375,262.0887,9372.0
2023-07-27 15:10:00,271.25,271.32,271.09,271.32,7504.0,262.0597,262.1274,261.9052,262.1274,7504.0
2023-07-27 15:15:00,271.31,271.32,270.79,270.9,14958.0,262.1177,262.1274,261.6153,261.7216,14958.0
2023-07-27 15:20:00,270.9,271.04,270.74,270.8,23997.0,261.7216,261.8568,261.567,261.625,23997.0
2023-07-27 15:25:00,270.74,270.85,270.67,270.75,9434.0,261.567,261.6733,261.4994,261.5767,9434.0
2023-07-27 15:30:00,270.7,270.72,270.49,270.5,21967.0,261.5284,261.5477,261.3255,261.3351,21967.0
2023-07-27 15:35:00,270.5,270.58,270.28,270.29,36951.0,261.3351,261.4124,261.1226,261.1323,36951.0
2023-07-27 15:40:00,270.29,270.72,270.28,270.46,18598.0,261.1323,261.5477,261.1226,261.2965,18598.0
2023-07-27 15:45:00,270.47,270.47,270.11,270.39,30366.0,261.3062,261.3062,260.9584,261.2289,30366.0
2023-07-27 15:50:00,270.21,270.51,270.17,270.34,31573.0,261.055,261.3448,261.0163,261.1806,31573.0
2023-07-27 15:55:00,270.29,270.72,270.26,270.58,68780.0,261.1323,261.5477,261.1033,261.4124,68780.0
2023-07-28 09:30:00,272.17,272.17,271.85,272.17,8913.0,262.9486,262.9486,262.6394,262.9486,8913.0
2023-07-28 09:35:00,272.01,272.43,271.74,271.89,27119.0,262.794,263.1997,262.5331,262.678,27119.0
2023-07-28 09:40:00,271.77,271.77,271.14,271.2,2831.0,262.5621,262.5621,261.9535,262.0114,2831.0
2023-07-28 09:45:00,271.09,271.76,270.85,271.75,1185.0,261.9052,262.5524,261.6733,262.5428,1185.0
2023-07-28 09:50:00,271.87,271.87,271.23,271.45,1645.0,262.6587,262.6587,262.0404,262.253,1645.0
2023-07-28 09:55:00,271.49,271.52,271.32,271.32,302.0,262.2916,262.3206,262.1274,262.1274,302.0
2023-07-28 10:00:00,271.37,272.12,271.36,271.89,3325.0,262.1757,262.9003,262.166,262.678,3325.0
2023-07-28 10:05:00,272.06,272.07,271.82,271.96,2455.0,262.8423,262.8519,262.6104,262.7457,2455.0
2023-07-28 10:10:00,271.83,272.24,271.71,272.05,2573.0,262.6201,263.0162,262.5041,262.8326,2573.0
2023-07-28 10:15:00,272.03,272.24,271.85,271.9,3600.0,262.8133,263.0162,262.6394,262.6877,3600.0
2023-07-28 10:20:00,271.89,271.98,271.65,271.66,2079.0,262.678,262.765,262.4462,262.4558,2079.0
2023-07-28 10:25:00,271.72,271.96,271.66,271.83,6255.0,262.5138,262.7457,262.4558,262.6201,6255.0
2023-07-28 10:30:00,271.8,271.97,271.67,271.86,2227.0,262.5911,262.7553,262.4655,262.6491,2227.0
2023-07-28 10:35:00,271.95,271.98,271.69,271.92,8747.0,262.736,262.765,262.4848,262.707,8747.0
2023-07-28 10:40:00,271.77,271.83,271.65,271.77,2129.0,262.5621,262.6201,262.4462,262.5621,2129.0
2023-07-28 10:45:00,271.67,272.0,271.67,272.0,928.0,262.4655,262.7843,262.4655,262.7843,928.0
2023-07-28 10:50:00,272.03,272.14,271.92,271.93,2225.0,262.8133,262.9196,262.707,262.7167,2225.0
2023-07-28 10:55:00,271.98,272.04,271.92,272.01,2626.0,262.765,262.823,262.707,262.794,2626.0
2023-07-28 11:00:00,272.01,272.02,271.93,271.98,3497.0,262.794,262.8036,262.7167,262.765,3497.0
2023-07-28 11:05:00,272.03,272.26,271.96,272.18,6491.0,262.8133,263.0355,262.7457,262.9582,6491.0
2023-07-28 11:10:00,272.19,272.24,272.1,272.22,2703.0,262.9679,263.0162,262.8809,262.9969,2703.0
2023-07-28 11:15:00,272.22,272.64,272.18,272.52,5816.0,262.9969,263.4026,262.9582,263.2867,5816.0
2023-07-28 11:20:00,272.51,272.73,272.41,272.73,931.0,263.277,263.4896,263.1804,263.4896,931.0
2023-07-28 11:25:00,272.72,272.72,272.52,272.6,2960.0,263.4799,263.4799,263.2867,263.364,2960.0
2023-07-28 11:30:00,272.6,272.68,272.49,272.6,6850.0,263.364,263.4413,263.2577,263.364,6850.0
2023-07-28 11:35:00,272.58,272.61,272.43,272.43,1854.0,263.3447,263.3737,263.1997,263.1997,1854.0
2023-07-28 11:40:00,272.45,272.65,272.42,272.5,3741.0,263.2191,263.4123,263.1901,263.2674,3741.0
2023-07-28 11:45:00,272.51,272.51,272.23,272.23,1136.0,263.277,263.277,263.0065,263.0065,1136.0
2023-07-28 11:50:00,272.27,272.27,272.02,272.08,1400.0,263.0452,263.0452,262.8036,262.8616,1400.0
2023-07-28 11:55:00,272.12,272.46,272.02,272.36,2989.0,262.9003,263.2287,262.8036,263.1321,2989.0
2023-07-28 12:00:00,272.3,272.3,272.03,272.06,1388.0,263.0742,263.0742,262.8133,262.8423,1388.0
2023-07-28 12:05:00,272.01,272.22,272.01,272.18,3781.0,262.794,262.9969,262.794,262.9582,3781.0
2023-07-28 12:10:00,272.13,272.18,272.08,272.14,1660.0,262.9099,262.9582,262.8616,262.9196,1660.0
2023-07-28 12:15:00,272.16,272.2,271.98,271.98,8029.0,262.9389,262.9775,262.765,262.765,8029.0
2023-07-28 12:20:00,271.91,272.37,271.9,272.36,9224.0,262.6974,263.1418,262.6877,263.1321,9224.0
2023-07-28 12:25:00,272.28,272.39,272.21,272.39,1403.0,263.0548,263.1611,262.9872,263.1611,1403.0
2023-07-28 12:30:00,272.45,272.58,272.41,272.48,1095.0,263.2191,263.3447,263.1804,263.2481,1095.0
2023-07-28 12:35:00,272.48,272.62,272.42,272.51,1400.0,263.2481,263.3833,263.1901,263.277,1400.0
2023-07-28 12:40:00,272.43,272.48,272.4,272.4,938.0,263.1997,263.2481,263.1708,263.1708,938.0
2023-07-28 12:45:00,272.42,272.51,272.42,272.5,1361.0,263.1901,263.277,263.1901,263.2674,1361.0
2023-07-28 12:50:00,272.45,272.61,272.44,272.59,1612.0,263.2191,263.3737,263.2094,263.3543,1612.0
2023-07-28 12:55:00,272.5,272.5,272.32,272.45,1726.0,263.2674,263.2674,263.0935,263.2191,1726.0
2023-07-28 13:00:00,272.4,272.4,272.21,272.31,961.0,263.1708,263.1708,262.9872,263.0838,961.0
2023-07-28 13:05:00,272.35,272.35,272.22,272.3,1007.0,263.1225,263.1225,262.9969,263.0742,1007.0
2023-07-28 13:10:00,272.3,272.3,272.18,272.19,3017.0,263.0742,263.0742,262.9582,262.9679,3017.0
2023-07-28 13:15:00,272.17,272.3,272.15,272.2,2160.0,262.9486,263.0742,262.9292,262.9775,2160.0
2023-07-28 13:20:00,272.18,272.28,271.98,271.99,3256.0,262.9582,263.0548,262.765,262.7747,3256.0
2023-07-28 13:25:00,271.98,272.01,271.93,272.0,5104.0,262.765,262.794,262.7167,262.7843,5104.0
2023-07-28 13:30:00,272.0,272.3,271.98,272.11,2285.0,262.7843,263.0742,262.765,262.8906,2285.0
2023-07-28 13:35:00,272.0,272.09,271.96,272.06,4111.0,262.7843,262.8713,262.7457,262.8423,4111.0
2023-07-28 13:40:00,271.99,272.02,271.93,271.97,6246.0,262.7747,262.8036,262.7167,262.7553,6246.0
2023-07-28 13:45:00,272.03,272.03,271.81,271.82,9564.0,262.8133,262.8133,262.6008,262.6104,9564.0
2023-07-28 13:50:00,271.83,271.91,271.76,271.84,3803.0,262.6201,262.6974,262.5524,262.6297,3803.0
2023-07-28 13:55:00,271.9,271.95,271.86,271.86,2487.0,262.6877,262.736,262.6491,262.6491,2487.0
2023-07-28 14:00:00,271.84,271.88,271.8,271.87,2261.0,262.6297,262.6684,262.5911,262.6587,2261.0
2023-07-28 14:05:00,271.88,272.19,271.85,272.19,4818.0,262.6684,262.9679,262.6394,262.9679,4818.0
2023-07-28 14:10:00,272.2,272.27,272.05,272.05,2243.0,262.9775,263.0452,262.8326,262.8326,2243.0
2023-07-28 14:15:00,272.1,272.16,272.04,272.11,1373.0,262.8809,262.9389,262.823,262.8906,1373.0
2023-07-28 14:20:00,272.16,272.29,272.0,272.0,3465.0,262.9389,263.0645,262.7843,262.7843,3465.0
2023-07-28 14:25:00,272.06,272.48,272.06,272.33,7022.0,262.8423,263.2481,262.8423,263.1031,7022.0
2023-07-28 14:30:00,272.41,272.65,272.34,272.63,4155.0,263.1804,263.4123,263.1128,263.393,4155.0
2023-07-28 14:35:00,272.67,272.7,272.26,272.32,3549.0,263.4316,263.4606,263.0355,263.0935,3549.0
2023-07-28 14:40:00,272.32,272.32,272.19,272.26,3453.0,263.0935,263.0935,262.9679,263.0355,3453.0
2023-07-28 14:45:00,272.26,272.32,272.23,272.25,1773.0,263.0355,263.0935,263.0065,263.0258,1773.0
2023-07-28 14:50:00,272.22,272.32,272.16,272.2,3548.0,262.9969,263.0935,262.9389,262.9775,3548.0
2023-07-28 14:55:00,272.23,272.23,271.98,272.16,4692.0,263.0065,263.0065,262.765,262.9389,4692.0
2023-07-28 15:00:00,272.17,272.21,272.07,272.16,1533.0,262.9486,262.9872,262.8519,262.9389,1533.0
2023-07-28 15:05:00,272.23,272.23,272.05,272.21,3229.0,263.0065,263.0065,262.8326,262.9872,3229.0
2023-07-28 15:10:00,272.11,272.27,272.11,272.23,5099.0,262.8906,263.0452,262.8906,263.0065,5099.0
2023-07-28 15:15:00,272.29,272.49,272.25,272.48,4674.0,263.0645,263.2577,263.0258,263.2481,4674.0
2023-07-28 15:20:00,272.43,272.53,272.38,272.44,13564.0,263.1997,263.2964,263.1514,263.2094,13564.0
2023-07-28 15:25:00,272.51,272.58,272.44,272.44,6423.0,263.277,263.3447,263.2094,263.2094,6423.0
2023-07-28 15:30:00,272.44,272.5,272.38,272.48,5817.0,263.2094,263.2674,263.1514,263.2481,5817.0
2023-07-28 15:35:00,272.52,272.53,272.45,272.48,1775.0,263.2867,263.2964,263.2191,263.2481,1775.0
2023-07-28 15:40:00,272.44,272.48,272.22,272.31,6604.0,263.2094,263.2481,262.9969,263.0838,6604.0
2023-07-28 15:45:00,272.36,272.53,272.32,272.4,8290.0,263.1321,263.2964,263.0935,263.1708,8290.0
2023-07-28 15:50:00,272.4,272.83,272.4,272.66,37389.0,263.1708,263.5862,263.1708,263.422,37389.0
2023-07-28 15:55:00,272.62,272.88,272.37,272.46,51715.0,263.3833,263.6345,263.1418,263.2287,51715.0
2023-07-31 09:30:00,272.18,272.46,271.75,272.22,11432.0,262.9582,263.2287,262.5428,262.9969,11432.0
2023-07-31 09:35:00,272.8,272.85,272.21,272.72,2033.0,263.5572,263.6055,262.9872,263.4799,2033.0
2023-07-31 09:40:00,272.24,272.42,271.69,272.1,2476.0,263.0162,263.1901,262.4848,262.8809,2476.0
2023-07-31 09:45:00,271.74,272.78,271.74,272.78,6398.0,262.5331,263.5379,262.5331,263.5379,6398.0
2023-07-31 09:50:00,272.63,272.95,272.52,272.54,5132.0,263.393,263.7021,263.2867,263.306,5132.0
2023-07-31 09:55:00,272.55,272.67,271.84,272.19,10365.0,263.3157,263.4316,262.6297,262.9679,10365.0
2023-07-31 10:00:00,272.34,272.77,272.03,272.26,5362.0,263.1128,263.5282,262.8133,263.0355,5362.0
2023-07-31 10:05:00,272.42,272.43,272.14,272.14,1333.0,263.1901,263.1997,262.9196,262.9196,1333.0
2023-07-31 10:10:00,272.12,272.46,271.99,272.23,2324.0,262.9003,263.2287,262.7747,263.0065,2324.0
2023-07-31 10:15:00,272.0,272.45,272.0,272.12,1000.0,262.7843,263.2191,262.7843,262.9003,1000.0
2023-07-31 10:20:00,272.12,272.35,272.12,272.2,3365.0,262.9003,263.1225,262.9003,262.9775,3365.0
2023-07-31 10:25:00,272.1,272.12,271.93,272.08,1000.0,262.8809,262.9003,262.7167,262.8616,1000.0
2023-07-31 10:30:00,272.18,272.18,271.93,271.96,1069.0,262.9582,262.9582,262.7167,262.7457,1069.0
2023-07-31 10:35:00,271.96,272.06,271.39,271.51,9310.0,262.7457,262.8423,262.195,262.3109,9310.0
2023-07-31 10:40:00,271.47,271.7,271.42,271.68,3963.0,262.2723,262.4945,262.224,262.4752,3963.0
2023-07-31 10:45:00,271.69,272.14,271.52,272.14,2523.0,262.4848,262.9196,262.3206,262.9196,2523.0
2023-07-31 10:50:00,272.14,272.2,271.92,272.01,2951.0,262.9196,262.9775,262.707,262.794,2951.0
2023-07-31 10:55:00,271.92,272.07,271.88,271.91,1205.0,262.707,262.8519,262.6684,262.6974,1205.0
2023-07-31 11:00:00,271.94,271.97,271.73,271.88,2609.0,262.7264,262.7553,262.5235,262.6684,2609.0
2023-07-31 11:05:00,271.88,272.03,271.84,271.96,2167.0,262.6684,262.8133,262.6297,262.7457,2167.0
2023-07-31 11:10:00,271.96,272.07,271.87,271.95,2211.0,262.7457,262.8519,262.6587,262.736,2211.0
2023-07-31 11:15:00,271.95,272.01,271.74,271.79,4653.0,262.736,262.794,262.5331,262.5814,4653.0
2023-07-31 11:20:00,271.88,272.09,271.66,271.75,5879.0,262.6684,262.8713,262.4558,262.5428,5879.0
2023-07-31 11:25:00,271.81,272.11,271.81,272.03,8077.0,262.6008,262.8906,262.6008,262.8133,8077.0
2023-07-31 11:30:00,271.97,272.2,271.88,271.9,10664.0,262.7553,262.9775,262.6684,262.6877,10664.0
2023-07-31 11:35:00,271.9,272.05,271.89,271.89,1991.0,262.6877,262.8326,262.678,262.678,1991.0
2023-07-31 11:40:00,271.96,271.96,271.62,271.76,2330.0,262.7457,262.7457,262.4172,262.5524,2330.0
2023-07-31 11:45:00,271.67,271.67,271.52,271.57,725.0,262.4655,262.4655,262.3206,262.3689,725.0
2023-07-31 11:50:00,271.59,271.79,271.53,271.63,2308.0,262.3882,262.5814,262.3302,262.4269,2308.0
2023-07-31 11:55:00,271.58,271.58,271.34,271.34,2221.0,262.3785,262.3785,262.1467,262.1467,2221.0
2023-07-31 12:00:00,271.53,271.62,271.46,271.62,2306.0,262.3302,262.4172,262.2626,262.4172,2306.0
2023-07-31 12:05:00,271.66,271.93,271.62,271.75,1414.0,262.4558,262.7167,262.4172,262.5428,1414.0
2023-07-31 12:10:00,271.79,272.08,271.79,272.08,2800.0,262.5814,262.8616,262.5814,262.8616,2800.0
2023-07-31 12:15:00,272.11,272.41,272.05,272.3,13144.0,262.8906,263.1804,262.8326,263.0742,13144.0
2023-07-31 12:20:00,272.31,272.47,272.16,272.18,2734.0,263.0838,263.2384,262.9389,262.9582,2734.0
2023-07-31 12:25:00,272.18,272.25,272.1,272.16,1650.0,262.9582,263.0258,262.8809,262.9389,1650.0
2023-07-31 12:30:00,272.13,272.2,271.98,272.07,4824.0,262.9099,262.9775,262.765,262.8519,4824.0
2023-07-31 12:35:00,272.06,272.13,271.82,272.03,4894.0,262.8423,262.9099,262.6104,262.8133,4894.0
2023-07-31 12:40:00,271.99,272.04,271.93,271.96,713.0,262.7747,262.823,262.7167,262.7457,713.0
2023-07-31 12:45:00,271.97,271.97,271.52,271.65,4211.0,262.7553,262.7553,262.3206,262.4462,4211.0
2023-07-31 12:50:00,271.64,272.0,271.64,271.88,2124.0,262.4365,262.7843,262.4365,262.6684,2124.0
2023-07-31 12:55:00,271.79,271.87,271.69,271.74,700.0,262.5814,262.6587,262.4848,262.5331,700.0
2023-07-31 13:00:00,271.73,271.81,271.72,271.75,2550.0,262.5235,262.6008,262.5138,262.5428,2550.0
2023-07-31 13:05:00,271.7,271.84,271.67,271.84,1439.0,262.4945,262.6297,262.4655,262.6297,1439.0
2023-07-31 13:10:00,271.81,271.94,271.74,271.93,1449.0,262.6008,262.7264,262.5331,262.7167,1449.0
2023-07-31 13:15:00,271.94,272.0,271.76,272.0,9015.0,262.7264,262.7843,262.5524,262.7843,9015.0
2023-07-31 13:20:00,271.98,272.24,271.97,272.1,2102.0,262.765,263.0162,262.7553,262.8809,2102.0
2023-07-31 13:25:00,272.09,272.25,272.08,272.16,2166.0,262.8713,263.0258,262.8616,262.9389,2166.0
2023-07-31 13:30:00,272.19,272.26,272.19,272.26,1139.0,262.9679,263.0355,262.9679,263.0355,1139.0
2023-07-31 13:35:00,272.26,272.39,272.21,272.23,2588.0,263.0355,263.1611,262.9872,263.0065,2588.0
2023-07-31 13:40:00,272.23,272.23,272.23,272.23,0.0,263.0065,263.0065,263.0065,263.0065,0.0
2023-07-31 13:45:00,272.29,272.29,272.17,272.18,1602.0,263.0645,263.0645,262.9486,262.9582,1602.0
2023-07-31 13:50:00,272.16,272.23,271.89,271.9,3805.0,262.9389,263.0065,262.678,262.6877,3805.0
2023-07-31 13:55:00,271.91,271.96,271.7,271.71,3661.0,262.6974,262.7457,262.4945,262.5041,3661.0
2023-07-31 14:00:00,271.72,271.75,271.59,271.63,2200.0,262.5138,262.5428,262.3882,262.4269,2200.0
2023-07-31 14:05:00,271.62,271.65,271.33,271.33,3050.0,262.4172,262.4462,262.137,262.137,3050.0
2023-07-31 14:10:00,271.28,271.66,271.28,271.51,11272.0,262.0887,262.4558,262.0887,262.3109,11272.0
2023-07-31 14:15:00,271.38,271.46,271.23,271.28,2901.0,262.1853,262.2626,262.0404,262.0887,2901.0
2023-07-31 14:20:00,271.12,271.55,271.09,271.51,5274.0,261.9341,262.3496,261.9052,262.3109,5274.0
2023-07-31 14:25:00,271.48,271.59,271.48,271.59,1888.0,262.2819,262.3882,262.2819,262.3882,1888.0
2023-07-31 14:30:00,271.59,271.76,271.55,271.66,5517.0,262.3882,262.5524,262.3496,262.4558,5517.0
2023-07-31 14:35:00,271.69,271.88,271.64,271.75,6472.0,262.4848,262.6684,262.4365,262.5428,6472.0
2023-07-31 14:40:00,271.73,271.83,271.7,271.74,1585.0,262.5235,262.6201,262.4945,262.5331,1585.0
2023-07-31 14:45:00,271.68,271.76,271.58,271.75,4854.0,262.4752,262.5524,262.3785,262.5428,4854.0
2023-07-31 14:50:00,271.75,271.91,271.68,271.75,4488.0,262.5428,262.6974,262.4752,262.5428,4488.0
2023-07-31 14:55:00,271.77,271.91,271.7,271.89,23944.0,262.5621,262.6974,262.4945,262.678,23944.0
2023-07-31 15:00:00,271.97,272.28,271.97,272.06,5270.0,262.7553,263.0548,262.7553,262.8423,5270.0
2023-07-31 15:05:00,272.03,272.11,271.92,272.05,6552.0,262.8133,262.8906,262.707,262.8326,6552.0
2023-07-31 15:10:00,272.06,272.07,271.76,271.81,5592.0,262.8423,262.8519,262.5524,262.6008,5592.0
2023-07-31 15:15:00,271.75,271.96,271.71,271.92,4637.0,262.5428,262.7457,262.5041,262.707,4637.0
2023-07-31 15:20:00,271.9,271.92,271.73,271.75,9946.0,262.6877,262.707,262.5235,262.5428,9946.0
2023-07-31 15:25:00,271.75,271.96,271.75,271.79,9315.0,262.5428,262.7457,262.5428,262.5814,9315.0
2023-07-31 15:30:00,271.79,271.93,271.5,271.72,16314.0,262.5814,262.7167,262.3013,262.5138,16314.0
2023-07-31 15:35:00,271.74,271.8,271.68,271.78,15630.0,262.5331,262.5911,262.4752,262.5718,15630.0
2023-07-31 15:40:00,271.77,272.04,271.72,272.02,18831.0,262.5621,262.823,262.5138,262.8036,18831.0
2023-07-31 15:45:00,272.05,272.14,271.98,272.13,25799.0,262.8326,262.9196,262.765,262.9099,25799.0
2023-07-31 15:50:00,272.11,272.7,272.0,272.56,54177.0,262.8906,263.4606,262.7843,263.3253,54177.0
2023-07-31 15:55:00,272.56,272.88,272.56,272.81,68779.0,263.3253,263.6345,263.3253,263.5669,68779.0
2023-08-01 09:30:00,272.23,272.92,271.77,272.54,8991.0,263.0065,263.6731,262.5621,263.306,8991.0
2023-08-01 09:35:00,272.62,272.89,272.28,272.59,5403.0,263.3833,263.6442,263.0548,263.3543,5403.0
2023-08-01 09:40:00,272.43,272.89,272.38,272.57,3446.0,263.1997,263.6442,263.1514,263.335,3446.0
2023-08-01 09:45:00,272.67,272.93,272.44,272.49,3904.0,263.4316,263.6828,263.2094,263.2577,3904.0
2023-08-01 09:50:00,272.57,272.84,272.57,272.63,3721.0,263.335,263.5959,263.335,263.393,3721.0
2023-08-01 09:55:00,272.74,272.89,272.36,272.36,3107.0,263.4992,263.6442,263.1321,263.1321,3107.0
2023-08-01 10:00:00,272.47,272.62,272.2,272.21,3680.0,263.2384,263.3833,262.9775,262.9872,3680.0
2023-08-01 10:05:00,272.12,272.12,271.74,271.94,3903.0,262.9003,262.9003,262.5331,262.7264,3903.0
2023-08-01 10:10:00,272.0,272.05,271.5,271.68,8725.0,262.7843,262.8326,262.3013,262.4752,8725.0
2023-08-01 10:15:00,271.8,272.23,271.8,272.23,2177.0,262.5911,263.0065,262.5911,263.0065,2177.0
2023-08-01 10:20:00,272.26,272.27,271.77,271.89,2646.0,263.0355,263.0452,262.5621,262.678,2646.0
2023-08-01 10:25:00,271.88,272.14,271.65,271.77,10543.0,262.6684,262.9196,262.4462,262.5621,10543.0
2023-08-01 10:30:00,271.5,271.89,271.5,271.74,2623.0,262.3013,262.678,262.3013,262.5331,2623.0
2023-08-01 10:35:00,271.63,271.64,271.22,271.26,4479.0,262.4269,262.4365,262.0307,262.0694,4479.0
2023-08-01 10:40:00,271.44,271.44,271.33,271.33,210.0,262.2433,262.2433,262.137,262.137,210.0
2023-08-01 10:45:00,271.49,271.64,271.33,271.4,3007.0,262.2916,262.4365,262.137,262.2046,3007.0
2023-08-01 10:50:00,271.36,271.66,271.22,271.63,3986.0,262.166,262.4558,262.0307,262.4269,3986.0
2023-08-01 10:55:00,271.69,271.69,271.34,271.34,2918.0,262.4848,262.4848,262.1467,262.1467,2918.0
2023-08-01 11:00:00,271.4,271.5,271.32,271.5,1156.0,262.2046,262.3013,262.1274,262.3013,1156.0
2023-08-01 11:05:00,271.44,271.5,271.26,271.29,2285.0,262.2433,262.3013,262.0694,262.0984,2285.0
2023-08-01 11:10:00,271.22,271.46,271.21,271.32,6552.0,262.0307,262.2626,262.0211,262.1274,6552.0
2023-08-01 11:15:00,271.26,271.34,271.19,271.19,3243.0,262.0694,262.1467,262.0018,262.0018,3243.0
2023-08-01 11:20:00,271.19,271.28,270.96,271.05,16048.0,262.0018,262.0887,261.7796,261.8665,16048.0
2023-08-01 11:25:00,270.98,271.13,270.89,271.13,2339.0,261.7989,261.9438,261.7119,261.9438,2339.0
2023-08-01 11:30:00,271.01,271.1,270.74,270.88,2497.0,261.8279,261.9148,261.567,261.7023,2497.0
2023-08-01 11:35:00,270.84,270.89,270.7,270.76,2187.0,261.6636,261.7119,261.5284,261.5863,2187.0
2023-08-01 11:40:00,270.82,270.93,270.78,270.92,3652.0,261.6443,261.7506,261.6057,261.7409,3652.0
2023-08-01 11:45:00,270.99,271.06,270.79,271.05,4987.0,261.8085,261.8762,261.6153,261.8665,4987.0
2023-08-01 11:50:00,271.13,271.19,271.02,271.03,1500.0,261.9438,262.0018,261.8375,261.8472,1500.0
2023-08-01 11:55:00,271.13,271.13,270.61,270.7,12461.0,261.9438,261.9438,261.4414,261.5284,12461.0
2023-08-01 12:00:00,270.7,270.84,270.63,270.77,5665.0,261.5284,261.6636,261.4607,261.596,5665.0
2023-08-01 12:05:00,270.72,270.72,270.02,270.15,11163.0,261.5477,261.5477,260.8714,260.997,11163.0
2023-08-01 12:10:00,270.19,270.24,269.93,270.02,4028.0,261.0356,261.0839,260.7845,260.8714,4028.0
2023-08-01 12:15:00,269.93,270.0,269.68,269.92,9194.0,260.7845,260.8521,260.5429,260.7748,9194.0
2023-08-01 12:20:00,270.03,270.04,269.78,269.86,3300.0,260.8811,260.8907,260.6395,260.7168,3300.0
2023-08-01 12:25:00,269.88,269.96,269.79,269.8,2928.0,260.7361,260.8134,260.6492,260.6589,2928.0
2023-08-01 12:30:00,269.9,270.05,269.81,270.0,8565.0,260.7555,260.9004,260.6685,260.8521,8565.0
2023-08-01 12:35:00,270.01,270.25,269.96,270.16,18181.0,260.8617,261.0936,260.8134,261.0067,18181.0
2023-08-01 12:40:00,270.16,270.75,270.16,270.75,8971.0,261.0067,261.5767,261.0067,261.5767,8971.0
2023-08-01 12:45:00,270.81,270.99,270.72,270.99,1130.0,261.6346,261.8085,261.5477,261.8085,1130.0
2023-08-01 12:50:00,270.96,271.06,270.92,270.96,1752.0,261.7796,261.8762,261.7409,261.7796,1752.0
2023-08-01 12:55:00,270.98,271.07,270.97,271.06,400.0,261.7989,261.8858,261.7892,261.8762,400.0
2023-08-01 13:00:00,271.07,271.23,270.91,270.93,10389.0,261.8858,262.0404,261.7312,261.7506,10389.0
2023-08-01 13:05:00,270.96,270.96,270.7,270.7,1247.0,261.7796,261.7796,261.5284,261.5284,1247.0
2023-08-01 13:10:00,270.82,270.86,270.72,270.86,2139.0,261.6443,261.6829,261.5477,261.6829,2139.0
2023-08-01 13:15:00,270.94,271.02,270.86,270.98,1342.0,261.7602,261.8375,261.6829,261.7989,1342.0
2023-08-01 13:20:00,270.98,271.04,270.93,270.93,2145.0,261.7989,261.8568,261.7506,261.7506,2145.0
2023-08-01 13:25:00,271.04,271.07,270.85,270.96,1800.0,261.8568,261.8858,261.6733,261.7796,1800.0
2023-08-01 13:30:00,271.06,271.06,270.79,270.8,1719.0,261.8762,261.8762,261.6153,261.625,1719.0
2023-08-01 13:35:00,270.76,270.79,270.62,270.69,2366.0,261.5863,261.6153,261.4511,261.5187,2366.0
2023-08-01 13:40:00,270.73,270.88,270.69,270.88,1376.0,261.5573,261.7023,261.5187,261.7023,1376.0
2023-08-01 13:45:00,270.83,270.97,270.62,270.86,5952.0,261.654,261.7892,261.4511,261.6829,5952.0
2023-08-01 13:50:00,270.87,270.87,270.66,270.78,6455.0,261.6926,261.6926,261.4897,261.6057,6455.0
2023-08-01 13:55:00,270.74,270.89,270.57,270.61,10526.0,261.567,261.7119,261.4028,261.4414,10526.0
2023-08-01 14:00:00,270.63,270.7,270.47,270.5,3152.0,261.4607,261.5284,261.3062,261.3351,3152.0
2023-08-01 14:05:00,270.49,270.66,270.45,270.45,2504.0,261.3255,261.4897,261.2868,261.2868,2504.0
2023-08-01 14:10:00,270.33,270.43,270.33,270.43,484.0,261.1709,261.2675,261.1709,261.2675,484.0
2023-08-01 14:15:00,270.4,270.49,270.39,270.39,2013.0,261.2385,261.3255,261.2289,261.2289,2013.0
2023-08-01 14:20:00,270.29,270.32,270.16,270.21,800.0,261.1323,261.1612,261.0067,261.055,800.0
2023-08-01 14:25:00,270.27,270.27,270.13,270.21,1025.0,261.1129,261.1129,260.9777,261.055,1025.0
2023-08-01 14:30:00,270.31,270.47,270.26,270.47,2167.0,261.1516,261.3062,261.1033,261.3062,2167.0
2023-08-01 14:35:00,270.43,270.48,270.43,270.47,1700.0,261.2675,261.3158,261.2675,261.3062,1700.0
2023-08-01 14:40:00,270.43,270.47,270.26,270.26,4231.0,261.2675,261.3062,261.1033,261.1033,4231.0
2023-08-01 14:45:00,270.29,270.33,270.26,270.29,1783.0,261.1323,261.1709,261.1033,261.1323,1783.0
2023-08-01 14:50:00,270.3,270.33,270.16,270.31,4240.0,261.1419,261.1709,261.0067,261.1516,4240.0
2023-08-01 14:55:00,270.27,270.3,270.14,270.2,2178.0,261.1129,261.1419,260.9873,261.0453,2178.0
2023-08-01 15:00:00,270.25,270.32,270.17,270.31,1845.0,261.0936,261.1612,261.0163,261.1516,1845.0
2023-08-01 15:05:00,270.26,270.37,270.26,270.32,2830.0,261.1033,261.2095,261.1033,261.1612,2830.0
2023-08-01 15:10:00,270.31,270.82,270.31,270.69,5616.0,261.1516,261.6443,261.1516,261.5187,5616.0
2023-08-01 15:15:00,270.68,270.72,270.61,270.67,3201.0,261.509,261.5477,261.4414,261.4994,3201.0
2023-08-01 15:20:00,270.66,270.83,270.62,270.73,5035.0,261.4897,261.654,261.4511,261.5573,5035.0
2023-08-01 15:25:00,270.63,270.75,270.59,270.64,2442.0,261.4607,261.5767,261.4221,261.4704,2442.0
2023-08-01 15:30:00,270.67,270.67,270.38,270.38,3151.0,261.4994,261.4994,261.2192,261.2192,3151.0
2023-08-01 15:35:00,270.34,270.38,270.26,270.34,2634.0,261.1806,261.2192,261.1033,261.1806,2634.0
2023-08-01 15:40:00,270.3,270.3,270.09,270.12,4281.0,261.1419,261.1419,260.939,260.968,4281.0
2023-08-01 15:45:00,270.16,270.2,270.02,270.2,4885.0,261.0067,261.0453,260.8714,261.0453,4885.0
2023-08-01 15:50:00,270.28,270.54,270.23,270.37,8820.0,261.1226,261.3738,261.0743,261.2095,8820.0
2023-08-01 15:55:00,270.36,270.42,269.91,269.99,37553.0,261.1999,261.2579,260.7651,260.8424,37553.0
2023-08-02 09:30:00,269.33,269.6,268.73,269.49,11076.0,260.2048,260.4656,259.6251,260.3594,11076.0
2023-08-02 09:35:00,269.35,269.6,269.14,269.54,2589.0,260.2241,260.4656,260.0212,260.4077,2589.0
2023-08-02 09:40:00,269.61,269.62,269.31,269.55,1202.0,260.4753,260.485,260.1855,260.4173,1202.0
2023-08-02 09:45:00,269.4,269.47,268.99,269.38,4450.0,260.2724,260.34,259.8763,260.2531,4450.0
2023-08-02 09:50:00,269.39,269.86,269.39,269.84,3480.0,260.2627,260.7168,260.2627,260.6975,3480.0
2023-08-02 09:55:00,269.86,270.47,269.85,270.44,5763.0,260.7168,261.3062,260.7072,261.2772,5763.0
2023-08-02 10:00:00,270.38,270.91,270.32,270.75,4563.0,261.2192,261.7312,261.1612,261.5767,4563.0
2023-08-02 10:05:00,270.78,270.8,270.27,270.5,2935.0,261.6057,261.625,261.1129,261.3351,2935.0
2023-08-02 10:10:00,270.33,270.93,270.33,270.93,2930.0,261.1709,261.7506,261.1709,261.7506,2930.0
2023-08-02 10:15:00,271.01,271.07,270.56,270.59,5211.0,261.8279,261.8858,261.3931,261.4221,5211.0
2023-08-02 10:20:00,270.5,270.7,270.01,270.13,4043.0,261.3351,261.5284,260.8617,260.9777,4043.0
2023-08-02 10:25:00,269.85,269.91,269.77,269.91,6403.0,260.7072,260.7651,260.6299,260.7651,6403.0
2023-08-02 10:30:00,270.0,270.66,270.0,270.66,2383.0,260.8521,261.4897,260.8521,261.4897,2383.0
2023-08-02 10:35:00,270.65,270.65,270.46,270.46,2764.0,261.4801,261.4801,261.2965,261.2965,2764.0
2023-08-02 10:40:00,270.46,270.52,270.27,270.41,6681.0,261.2965,261.3545,261.1129,261.2482,6681.0
2023-08-02 10:45:00,270.41,270.54,270.16,270.2,3838.0,261.2482,261.3738,261.0067,261.0453,3838.0
2023-08-02 10:50:00,270.13,270.17,269.63,269.67,4307.0,260.9777,261.0163,260.4946,260.5333,4307.0
2023-08-02 10:55:00,269.72,269.94,269.7,269.85,2206.0,260.5816,260.7941,260.5622,260.7072,2206.0
2023-08-02 11:00:00,269.84,270.52,269.84,270.52,3511.0,260.6975,261.3545,260.6975,261.3545,3511.0
2023-08-02 11:05:00,270.41,270.75,270.3,270.46,5513.0,261.2482,261.5767,261.1419,261.2965,5513.0
2023-08-02 11:10:00,270.38,270.53,270.34,270.49,8042.0,261.2192,261.3641,261.1806,261.3255,8042.0
2023-08-02 11:15:00,270.49,270.5,270.35,270.35,2716.0,261.3255,261.3351,261.1902,261.1902,2716.0
2023-08-02 11:20:00,270.38,270.48,270.27,270.47,7525.0,261.2192,261.3158,261.1129,261.3062,7525.0
2023-08-02 11:25:00,270.54,270.81,270.51,270.75,7290.0,261.3738,261.6346,261.3448,261.5767,7290.0
2023-08-02 11:30:00,270.9,271.17,270.73,270.87,12813.0,261.7216,261.9824,261.5573,261.6926,12813.0
2023-08-02 11:35:00,270.87,271.09,270.78,270.98,18635.0,261.6926,261.9052,261.6057,261.7989,18635.0
2023-08-02 11:40:00,270.97,271.18,270.89,271.12,12891.0,261.7892,261.9921,261.7119,261.9341,12891.0
2023-08-02 11:45:00,271.31,271.32,271.12,271.27,4845.0,262.1177,262.1274,261.9341,262.0791,4845.0
2023-08-02 11:50:00,271.21,271.62,271.21,271.5,3220.0,262.0211,262.4172,262.0211,262.3013,3220.0
2023-08-02 11:55:00,271.47,271.88,271.47,271.51,7350.0,262.2723,262.6684,262.2723,262.3109,7350.0
2023-08-02 12:00:00,271.62,271.62,271.21,271.5,8715.0,262.4172,262.4172,262.0211,262.3013,8715.0
2023-08-02 12:05:00,271.67,271.67,271.36,271.46,10073.0,262.4655,262.4655,262.166,262.2626,10073.0
2023-08-02 12:10:00,271.48,271.86,271.32,271.59,4449.0,262.2819,262.6491,262.1274,262.3882,4449.0
2023-08-02 12:15:00,271.51,271.82,271.51,271.64,1510.0,262.3109,262.6104,262.3109,262.4365,1510.0
2023-08-02 12:20:00,271.65,271.81,271.64,271.8,1317.0,262.4462,262.6008,262.4365,262.5911,1317.0
2023-08-02 12:25:00,271.61,271.72,271.44,271.62,4120.0,262.4075,262.5138,262.2433,262.4172,4120.0
2023-08-02 12:30:00,271.65,271.65,271.38,271.39,4367.0,262.4462,262.4462,262.1853,262.195,4367.0
2023-08-02 12:35:00,271.39,271.52,271.31,271.37,8000.0,262.195,262.3206,262.1177,262.1757,8000.0
2023-08-02 12:40:00,271.34,271.34,270.94,271.02,5871.0,262.1467,262.1467,261.7602,261.8375,5871.0
2023-08-02 12:45:00,271.09,271.49,271.02,271.34,5024.0,261.9052,262.2916,261.8375,262.1467,5024.0
2023-08-02 12:50:00,271.41,271.52,271.17,271.26,4213.0,262.2143,262.3206,261.9824,262.0694,4213.0
2023-08-02 12:55:00,271.35,271.7,271.28,271.28,8522.0,262.1563,262.4945,262.0887,262.0887,8522.0
2023-08-02 13:00:00,271.31,271.46,271.26,271.37,3012.0,262.1177,262.2626,262.0694,262.1757,3012.0
2023-08-02 13:05:00,271.4,271.47,271.28,271.3,2250.0,262.2046,262.2723,262.0887,262.108,2250.0
2023-08-02 13:10:00,271.28,271.47,271.27,271.27,3243.0,262.0887,262.2723,262.0791,262.0791,3243.0
2023-08-02 13:15:00,271.27,271.33,271.12,271.26,3401.0,262.0791,262.137,261.9341,262.0694,3401.0
2023-08-02 13:20:00,271.41,271.44,271.23,271.24,2104.0,262.2143,262.2433,262.0404,262.0501,2104.0
2023-08-02 13:25:00,271.24,271.47,271.23,271.38,3487.0,262.0501,262.2723,262.0404,262.1853,3487.0
2023-08-02 13:30:00,271.43,271.56,271.29,271.33,6303.0,262.2336,262.3592,262.0984,262.137,6303.0
2023-08-02 13:35:00,271.45,271.47,271.37,271.37,2114.0,262.253,262.2723,262.1757,262.1757,2114.0
2023-08-02 13:40:00,271.36,271.36,271.0,271.0,6698.0,262.166,262.166,261.8182,261.8182,6698.0
2023-08-02 13:45:00,271.01,271.11,270.98,271.03,1450.0,261.8279,261.9245,261.7989,261.8472,1450.0
2023-08-02 13:50:00,271.05,271.05,270.64,270.64,2557.0,261.8665,261.8665,261.4704,261.4704,2557.0
2023-08-02 13:55:00,270.68,270.78,270.47,270.59,2565.0,261.509,261.6057,261.3062,261.4221,2565.0
2023-08-02 14:00:00,270.51,270.57,270.32,270.38,3074.0,261.3448,261.4028,261.1612,261.2192,3074.0
2023-08-02 14:05:00,270.3,270.32,269.99,269.99,6403.0,261.1419,261.1612,260.8424,260.8424,6403.0
2023-08-02 14:10:00,270.11,270.11,269.9,270.01,3640.0,260.9584,260.9584,260.7555,260.8617,3640.0
2023-08-02 14:15:00,270.03,270.39,270.03,270.25,3075.0,260.8811,261.2289,260.8811,261.0936,3075.0
2023-08-02 14:20:00,270.18,270.51,270.17,270.46,1458.0,261.026,261.3448,261.0163,261.2965,1458.0
2023-08-02 14:25:00,270.39,270.46,270.16,270.18,3729.0,261.2289,261.2965,261.0067,261.026,3729.0
2023-08-02 14:30:00,270.17,270.39,269.94,269.94,6785.0,261.0163,261.2289,260.7941,260.7941,6785.0
2023-08-02 14:35:00,269.94,270.1,269.86,269.97,3706.0,260.7941,260.9487,260.7168,260.8231,3706.0
2023-08-02 14:40:00,269.91,270.07,269.78,269.88,3586.0,260.7651,260.9197,260.6395,260.7361,3586.0
2023-08-02 14:45:00,269.88,270.17,269.84,270.1,2980.0,260.7361,261.0163,260.6975,260.9487,2980.0
2023-08-02 14:50:00,270.16,270.18,270.01,270.16,2683.0,261.0067,261.026,260.8617,261.0067,2683.0
2023-08-02 14:55:00,270.13,270.14,269.76,269.76,2357.0,260.9777,260.9873,260.6202,260.6202,2357.0
2023-08-02 15:00:00,269.81,270.15,269.81,270.06,3446.0,260.6685,260.997,260.6685,260.91,3446.0
2023-08-02 15:05:00,270.13,270.28,270.05,270.28,2266.0,260.9777,261.1226,260.9004,261.1226,2266.0
2023-08-02 15:10:00,270.24,270.28,270.07,270.24,3870.0,261.0839,261.1226,260.9197,261.0839,3870.0
2023-08-02 15:15:00,270.25,270.44,270.1,270.1,6304.0,261.0936,261.2772,260.9487,260.9487,6304.0
2023-08-02 15:20:00,270.09,270.22,269.87,270.12,7302.0,260.939,261.0646,260.7265,260.968,7302.0
2023-08-02 15:25:00,270.14,270.25,269.65,269.66,4930.0,260.9873,261.0936,260.5139,260.5236,4930.0
2023-08-02 15:30:00,269.77,269.81,269.55,269.68,4799.0,260.6299,260.6685,260.4173,260.5429,4799.0
2023-08-02 15:35:00,269.68,269.83,269.61,269.81,2792.0,260.5429,260.6878,260.4753,260.6685,2792.0
2023-08-02 15:40:00,269.85,269.96,269.69,269.96,3749.0,260.7072,260.8134,260.5526,260.8134,3749.0
2023-08-02 15:45:00,269.94,270.01,269.8,269.84,5519.0,260.7941,260.8617,260.6589,260.6975,5519.0
2023-08-02 15:50:00,269.77,269.93,269.41,269.51,16129.0,260.6299,260.7845,260.2821,260.3787,16129.0
2023-08-02 15:55:00,269.52,269.66,269.22,269.41,37970.0,260.3883,260.5236,260.0985,260.2821,37970.0
2023-08-03 09:30:00,269.14,269.14,268.2,268.25,11874.0,260.0212,260.0212,259.1131,259.1614,11874.0
2023-08-03 09:35:00,268.46,268.48,267.4,267.43,5226.0,259.3643,259.3836,258.3402,258.3692,5226.0
2023-08-03 09:40:00,267.5,267.57,267.13,267.48,3113.0,258.4368,258.5044,258.0793,258.4175,3113.0
2023-08-03 09:45:00,267.74,267.92,267.64,267.79,3206.0,258.6687,258.8426,258.572,258.717,3206.0
2023-08-03 09:50:00,267.66,267.97,267.27,267.85,2808.0,258.5914,258.8909,258.2146,258.7749,2808.0
2023-08-03 09:55:00,267.78,267.87,267.26,267.45,1865.0,258.7073,258.7942,258.2049,258.3885,1865.0
2023-08-03 10:00:00,267.59,267.92,267.46,267.92,5394.0,258.5237,258.8426,258.3981,258.8426,5394.0
2023-08-03 10:05:00,268.08,268.51,267.96,268.51,3142.0,258.9971,259.4126,258.8812,259.4126,3142.0
2023-08-03 10:10:00,268.74,268.74,268.42,268.49,2991.0,259.6348,259.6348,259.3256,259.3932,2991.0
2023-08-03 10:15:00,268.51,268.62,268.33,268.61,3241.0,259.4126,259.5188,259.2387,259.5092,3241.0
2023-08-03 10:20:00,268.56,268.74,268.27,268.31,3382.0,259.4609,259.6348,259.1807,259.2193,3382.0
2023-08-03 10:25:00,268.31,268.56,268.07,268.22,4004.0,259.2193,259.4609,258.9875,259.1324,4004.0
2023-08-03 10:30:00,268.19,268.19,267.68,267.73,1819.0,259.1034,259.1034,258.6107,258.659,1819.0
2023-08-03 10:35:00,267.79,267.82,267.63,267.73,3349.0,258.717,258.7459,258.5624,258.659,3349.0
2023-08-03 10:40:00,267.73,268.13,267.66,268.13,2247.0,258.659,259.0454,258.5914,259.0454,2247.0
2023-08-03 10:45:00,268.15,268.38,268.1,268.32,2841.0,259.0648,259.287,259.0165,259.229,2841.0
2023-08-03 10:50:00,268.26,268.27,268.09,268.11,2011.0,259.171,259.1807,259.0068,259.0261,2011.0
2023-08-03 10:55:00,268.13,268.27,268.1,268.13,4122.0,259.0454,259.1807,259.0165,259.0454,4122.0
2023-08-03 11:00:00,267.97,268.33,267.87,268.14,2378.0,258.8909,259.2387,258.7942,259.0551,2378.0
2023-08-03 11:05:00,268.13,268.13,267.46,267.46,2495.0,259.0454,259.0454,258.3981,258.3981,2495.0
2023-08-03 11:10:00,267.62,267.62,267.23,267.46,5511.0,258.5527,258.5527,258.1759,258.3981,5511.0
2023-08-03 11:15:00,267.68,268.15,267.68,267.84,4479.0,258.6107,259.0648,258.6107,258.7653,4479.0
2023-08-03 11:20:00,267.82,267.85,267.73,267.85,3229.0,258.7459,258.7749,258.659,258.7749,3229.0
2023-08-03 11:25:00,267.9,268.3,267.9,268.24,2399.0,258.8232,259.2097,258.8232,259.1517,2399.0
2023-08-03 11:30:00,268.28,268.54,268.16,268.54,4009.0,259.1904,259.4415,259.0744,259.4415,4009.0
2023-08-03 11:35:00,268.54,268.54,268.1,268.14,1904.0,259.4415,259.4415,259.0165,259.0551,1904.0
2023-08-03 11:40:00,268.03,268.57,268.03,268.57,2710.0,258.9488,259.4705,258.9488,259.4705,2710.0
2023-08-03 11:45:00,268.57,268.82,268.57,268.76,1360.0,259.4705,259.7121,259.4705,259.6541,1360.0
2023-08-03 11:50:00,268.79,268.85,268.57,268.57,1596.0,259.6831,259.741,259.4705,259.4705,1596.0
2023-08-03 11:55:00,268.71,268.92,268.68,268.79,1946.0,259.6058,259.8087,259.5768,259.6831,1946.0
2023-08-03 12:00:00,268.78,268.92,268.72,268.72,700.0,259.6734,259.8087,259.6154,259.6154,700.0
2023-08-03 12:05:00,268.8,268.82,268.57,268.76,2685.0,259.6927,259.7121,259.4705,259.6541,2685.0
2023-08-03 12:10:00,268.79,268.8,268.7,268.8,968.0,259.6831,259.6927,259.5961,259.6927,968.0
2023-08-03 12:15:00,268.73,268.88,268.73,268.84,2505.0,259.6251,259.77,259.6251,259.7314,2505.0
2023-08-03 12:20:00,268.89,268.89,268.66,268.67,1500.0,259.7797,259.7797,259.5575,259.5671,1500.0
2023-08-03 12:25:00,268.64,268.71,268.64,268.71,1300.0,259.5382,259.6058,259.5382,259.6058,1300.0
2023-08-03 12:30:00,268.77,268.88,268.76,268.81,941.0,259.6638,259.77,259.6541,259.7024,941.0
2023-08-03 12:35:00,268.82,268.97,268.82,268.88,2130.0,259.7121,259.857,259.7121,259.77,2130.0
2023-08-03 12:40:00,268.88,269.6,268.86,269.6,43752.0,259.77,260.4656,259.7507,260.4656,43752.0
2023-08-03 12:45:00,269.64,269.75,269.23,269.23,2614.0,260.5043,260.6106,260.1082,260.1082,2614.0
2023-08-03 12:50:00,269.19,269.33,269.18,269.21,1802.0,260.0695,260.2048,260.0599,260.0888,1802.0
2023-08-03 12:55:00,269.23,269.49,269.23,269.48,1277.0,260.1082,260.3594,260.1082,260.3497,1277.0
2023-08-03 13:00:00,269.42,269.5,269.17,269.17,2412.0,260.2917,260.369,260.0502,260.0502,2412.0
2023-08-03 13:05:00,269.17,269.4,269.16,269.35,1500.0,260.0502,260.2724,260.0405,260.2241,1500.0
2023-08-03 13:10:00,269.43,269.44,269.3,269.36,821.0,260.3014,260.3111,260.1758,260.2338,821.0
2023-08-03 13:15:00,269.36,269.37,269.27,269.27,2100.0,260.2338,260.2434,260.1468,260.1468,2100.0
2023-08-03 13:20:00,269.32,269.36,269.26,269.36,700.0,260.1951,260.2338,260.1372,260.2338,700.0
2023-08-03 13:25:00,269.27,269.47,269.27,269.47,2818.0,260.1468,260.34,260.1468,260.34,2818.0
2023-08-03 13:30:00,269.53,269.6,269.37,269.38,2554.0,260.398,260.4656,260.2434,260.2531,2554.0
2023-08-03 13:35:00,269.37,269.4,269.15,269.4,4501.0,260.2434,260.2724,260.0309,260.2724,4501.0
2023-08-03 13:40:00,269.3,269.34,269.28,269.34,610.0,260.1758,260.2144,260.1565,260.2144,610.0
2023-08-03 13:45:00,269.26,269.36,269.18,269.2,1388.0,260.1372,260.2338,260.0599,260.0792,1388.0
2023-08-03 13:50:00,269.14,269.14,268.79,268.92,2841.0,260.0212,260.0212,259.6831,259.8087,2841.0
2023-08-03 13:55:00,268.85,268.92,268.84,268.84,2291.0,259.741,259.8087,259.7314,259.7314,2291.0
2023-08-03 14:00:00,268.81,268.99,268.81,268.99,1978.0,259.7024,259.8763,259.7024,259.8763,1978.0
2023-08-03 14:05:00,269.05,269.22,269.03,269.16,1918.0,259.9343,260.0985,259.9149,260.0405,1918.0
2023-08-03 14:10:00,269.16,269.17,268.86,268.9,2208.0,260.0405,260.0502,259.7507,259.7894,2208.0
2023-08-03 14:15:00,268.82,268.88,268.77,268.82,3595.0,259.7121,259.77,259.6638,259.7121,3595.0
2023-08-03 14:20:00,268.88,269.03,268.83,269.03,1784.0,259.77,259.9149,259.7217,259.9149,1784.0
2023-08-03 14:25:00,269.01,269.13,268.98,269.07,1576.0,259.8956,260.0116,259.8666,259.9536,1576.0
2023-08-03 14:30:00,269.13,269.13,268.7,268.71,3919.0,260.0116,260.0116,259.5961,259.6058,3919.0
2023-08-03 14:35:00,268.7,268.7,268.55,268.6,4500.0,259.5961,259.5961,259.4512,259.4995,4500.0
2023-08-03 14:40:00,268.72,268.72,268.57,268.71,1932.0,259.6154,259.6154,259.4705,259.6058,1932.0
2023-08-03 14:45:00,268.71,268.8,268.66,268.79,1907.0,259.6058,259.6927,259.5575,259.6831,1907.0
2023-08-03 14:50:00,268.83,268.94,268.81,268.94,3835.0,259.7217,259.828,259.7024,259.828,3835.0
2023-08-03 14:55:00,268.88,268.96,268.84,268.87,2230.0,259.77,259.8473,259.7314,259.7604,2230.0
2023-08-03 15:00:00,268.91,268.91,268.74,268.76,2309.0,259.799,259.799,259.6348,259.6541,2309.0
2023-08-03 15:05:00,268.75,268.75,268.55,268.71,4619.0,259.6444,259.6444,259.4512,259.6058,4619.0
2023-08-03 15:10:00,268.68,268.68,268.25,268.25,2779.0,259.5768,259.5768,259.1614,259.1614,2779.0
2023-08-03 15:15:00,268.25,268.33,268.19,268.3,3681.0,259.1614,259.2387,259.1034,259.2097,3681.0
2023-08-03 15:20:00,268.3,268.35,268.19,268.26,2900.0,259.2097,259.258,259.1034,259.171,2900.0
2023-08-03 15:25:00,268.27,268.33,268.13,268.17,4225.0,259.1807,259.2387,259.0454,259.0841,4225.0
2023-08-03 15:30:00,268.17,268.3,268.11,268.25,7061.0,259.0841,259.2097,259.0261,259.1614,7061.0
2023-08-03 15:35:00,268.25,268.39,268.13,268.19,4142.0,259.1614,259.2966,259.0454,259.1034,4142.0
2023-08-03 15:40:00,268.21,268.49,268.19,268.2,19090.0,259.1227,259.3932,259.1034,259.1131,19090.0
2023-08-03 15:45:00,268.15,268.43,268.05,268.22,20579.0,259.0648,259.3353,258.9681,259.1324,20579.0
2023-08-03 15:50:00,268.19,268.8,268.14,268.77,20853.0,259.1034,259.6927,259.0551,259.6638,20853.0
2023-08-03 15:55:00,268.75,268.97,268.66,268.73,96255.0,259.6444,259.857,259.5575,259.6251,96255.0
2023-08-04 09:30:00,268.92,269.53,268.73,269.33,9646.0,259.8087,260.398,259.6251,260.2048,9646.0
2023-08-04 09:35:00,269.4,269.41,268.37,268.79,3900.0,260.2724,260.2821,259.2773,259.6831,3900.0
2023-08-04 09:40:00,269.01,269.35,268.85,269.1,2191.0,259.8956,260.2241,259.741,259.9826,2191.0
2023-08-04 09:45:00,269.17,269.34,268.99,269.18,12716.0,260.0502,260.2144,259.8763,260.0599,12716.0
2023-08-04 09:50:00,269.17,269.44,268.96,268.96,3671.0,260.0502,260.3111,259.8473,259.8473,3671.0
2023-08-04 09:55:00,268.85,269.33,268.65,269.24,7198.0,259.741,260.2048,259.5478,260.1178,7198.0
2023-08-04 10:00:00,269.28,269.28,268.92,268.96,7182.0,260.1565,260.1565,259.8087,259.8473,7182.0
2023-08-04 10:05:00,268.96,269.04,268.89,268.89,4254.0,259.8473,259.9246,259.7797,259.7797,4254.0
2023-08-04 10:10:00,268.66,268.81,268.38,268.55,2976.0,259.5575,259.7024,259.287,259.4512,2976.0
2023-08-04 10:15:00,268.56,268.66,268.34,268.65,2686.0,259.4609,259.5575,259.2483,259.5478,2686.0
2023-08-04 10:20:00,268.78,269.04,268.76,268.98,6106.0,259.6734,259.9246,259.6541,259.8666,6106.0
2023-08-04 10:25:00,268.97,269.08,268.93,268.97,2800.0,259.857,259.9633,259.8183,259.857,2800.0
2023-08-04 10:30:00,268.9,269.06,268.83,268.87,12789.0,259.7894,259.9439,259.7217,259.7604,12789.0
2023-08-04 10:35:00,268.88,268.96,268.74,268.82,4144.0,259.77,259.8473,259.6348,259.7121,4144.0
2023-08-04 10:40:00,268.84,269.0,268.8,268.89,13623.0,259.7314,259.886,259.6927,259.7797,13623.0
2023-08-04 10:45:00,268.9,268.91,268.66,268.7,14541.0,259.7894,259.799,259.5575,259.5961,14541.0
2023-08-04 10:50:00,268.68,268.68,268.55,268.67,2857.0,259.5768,259.5768,259.4512,259.5671,2857.0
2023-08-04 10:55:00,268.6,268.91,268.58,268.79,12661.0,259.4995,259.799,259.4802,259.6831,12661.0
2023-08-04 11:00:00,268.78,268.78,268.51,268.52,1479.0,259.6734,259.6734,259.4126,259.4222,1479.0
2023-08-04 11:05:00,268.5,268.53,268.37,268.42,3654.0,259.4029,259.4319,259.2773,259.3256,3654.0
2023-08-04 11:10:00,268.46,268.72,268.46,268.68,4886.0,259.3643,259.6154,259.3643,259.5768,4886.0
2023-08-04 11:15:00,268.74,268.79,268.64,268.72,883.0,259.6348,259.6831,259.5382,259.6154,883.0
2023-08-04 11:20:00,268.62,268.7,268.54,268.6,6719.0,259.5188,259.5961,259.4415,259.4995,6719.0
2023-08-04 11:25:00,268.6,268.8,268.55,268.71,4809.0,259.4995,259.6927,259.4512,259.6058,4809.0
2023-08-04 11:30:00,268.74,268.76,268.62,268.66,1846.0,259.6348,259.6541,259.5188,259.5575,1846.0
2023-08-04 11:35:00,268.66,268.98,268.66,268.72,5360.0,259.5575,259.8666,259.5575,259.6154,5360.0
2023-08-04 11:40:00,268.71,269.05,268.71,269.0,5246.0,259.6058,259.9343,259.6058,259.886,5246.0
2023-08-04 11:45:00,269.0,269.05,268.82,268.88,10801.0,259.886,259.9343,259.7121,259.77,10801.0
2023-08-04 11:50:00,268.83,268.9,268.69,268.87,9442.0,259.7217,259.7894,259.5865,259.7604,9442.0
2023-08-04 11:55:00,268.88,269.16,268.85,269.01,22635.0,259.77,260.0405,259.741,259.8956,22635.0
2023-08-04 12:00:00,268.98,269.13,268.98,269.07,2437.0,259.8666,260.0116,259.8666,259.9536,2437.0
2023-08-04 12:05:00,269.0,269.06,268.99,269.03,1905.0,259.886,259.9439,259.8763,259.9149,1905.0
2023-08-04 12:10:00,269.0,269.25,269.0,269.06,8757.0,259.886,260.1275,259.886,259.9439,8757.0
2023-08-04 12:15:00,269.05,269.19,268.99,269.1,6757.0,259.9343,260.0695,259.8763,259.9826,6757.0
2023-08-04 12:20:00,269.16,269.44,269.1,269.26,14472.0,260.0405,260.3111,259.9826,260.1372,14472.0
2023-08-04 12:25:00,269.32,269.57,269.32,269.52,1135.0,260.1951,260.4366,260.1951,260.3883,1135.0
2023-08-04 12:30:00,269.55,269.57,269.39,269.46,1700.0,260.4173,260.4366,260.2627,260.3304,1700.0
2023-08-04 12:35:00,269.4,269.4,269.27,269.27,2505.0,260.2724,260.2724,260.1468,260.1468,2505.0
2023-08-04 12:40:00,269.31,269.41,269.27,269.37,6012.0,260.1855,260.2821,260.1468,260.2434,6012.0
2023-08-04 12:45:00,269.41,269.66,269.37,269.59,6043.0,260.2821,260.5236,260.2434,260.456,6043.0
2023-08-04 12:50:00,269.65,269.65,269.51,269.57,6027.0,260.5139,260.5139,260.3787,260.4366,6027.0
2023-08-04 12:55:00,269.62,269.67,269.51,269.67,5161.0,260.485,260.5333,260.3787,260.5333,5161.0
2023-08-04 13:00:00,269.77,269.77,269.6,269.68,1629.0,260.6299,260.6299,260.4656,260.5429,1629.0
2023-08-04 13:05:00,269.62,269.66,269.55,269.58,2958.0,260.485,260.5236,260.4173,260.4463,2958.0
2023-08-04 13:10:00,269.56,269.99,269.55,269.92,6149.0,260.427,260.8424,260.4173,260.7748,6149.0
2023-08-04 13:15:00,269.96,269.98,269.74,269.76,6899.0,260.8134,260.8328,260.6009,260.6202,6899.0
2023-08-04 13:20:00,269.76,269.82,269.67,269.78,7891.0,260.6202,260.6782,260.5333,260.6395,7891.0
2023-08-04 13:25:00,269.78,269.78,269.34,269.34,10393.0,260.6395,260.6395,260.2144,260.2144,10393.0
2023-08-04 13:30:00,269.32,269.41,269.31,269.36,1504.0,260.1951,260.2821,260.1855,260.2338,1504.0
2023-08-04 13:35:00,269.32,269.37,269.23,269.24,4023.0,260.1951,260.2434,260.1082,260.1178,4023.0
2023-08-04 13:40:00,269.21,269.28,269.08,269.23,8606.0,260.0888,260.1565,259.9633,260.1082,8606.0
2023-08-04 13:45:00,269.29,269.41,269.28,269.31,3347.0,260.1661,260.2821,260.1565,260.1855,3347.0
2023-08-04 13:50:00,269.29,269.35,269.17,269.17,4671.0,260.1661,260.2241,260.0502,260.0502,4671.0
2023-08-04 13:55:00,269.15,269.15,268.82,268.84,4325.0,260.0309,260.0309,259.7121,259.7314,4325.0
2023-08-04 14:00:00,268.68,268.73,268.36,268.37,4143.0,259.5768,259.6251,259.2676,259.2773,4143.0
2023-08-04 14:05:00,268.37,268.5,268.26,268.3,4706.0,259.2773,259.4029,259.171,259.2097,4706.0
2023-08-04 14:10:00,268.36,268.88,268.14,268.88,2800.0,259.2676,259.77,259.0551,259.77,2800.0
2023-08-04 14:15:00,268.7,268.71,268.31,268.31,2370.0,259.5961,259.6058,259.2193,259.2193,2370.0
2023-08-04 14:20:00,268.42,268.42,268.11,268.18,3387.0,259.3256,259.3256,259.0261,259.0937,3387.0
2023-08-04 14:25:00,268.12,268.31,267.98,267.98,5234.0,259.0358,259.2193,258.9005,258.9005,5234.0
2023-08-04 14:30:00,267.95,268.06,267.95,268.06,1899.0,258.8715,258.9778,258.8715,258.9778,1899.0
2023-08-04 14:35:00,267.94,268.08,267.93,268.07,2945.0,258.8619,258.9971,258.8522,258.9875,2945.0
2023-08-04 14:40:00,268.07,268.1,267.95,268.1,3226.0,258.9875,259.0165,258.8715,259.0165,3226.0
2023-08-04 14:45:00,268.11,268.11,267.98,268.06,1798.0,259.0261,259.0261,258.9005,258.9778,1798.0
2023-08-04 14:50:00,268.06,268.12,267.85,267.85,5519.0,258.9778,259.0358,258.7749,258.7749,5519.0
2023-08-04 14:55:00,267.78,267.85,267.58,267.77,3899.0,258.7073,258.7749,258.5141,258.6976,3899.0
2023-08-04 15:00:00,267.8,267.98,267.79,267.85,1710.0,258.7266,258.9005,258.717,258.7749,1710.0
2023-08-04 15:05:00,267.85,267.85,267.66,267.68,6347.0,258.7749,258.7749,258.5914,258.6107,6347.0
2023-08-04 15:10:00,267.69,267.89,267.69,267.8,3110.0,258.6203,258.8136,258.6203,258.7266,3110.0
2023-08-04 15:15:00,267.84,267.9,267.74,267.75,4549.0,258.7653,258.8232,258.6687,258.6783,4549.0
2023-08-04 15:20:00,267.71,267.71,267.42,267.42,3290.0,258.6397,258.6397,258.3595,258.3595,3290.0
2023-08-04 15:25:00,267.44,267.64,267.39,267.64,8105.0,258.3788,258.572,258.3305,258.572,8105.0
2023-08-04 15:30:00,267.68,267.73,267.62,267.65,21018.0,258.6107,258.659,258.5527,258.5817,21018.0
2023-08-04 15:35:00,267.66,267.77,267.5,267.7,16835.0,258.5914,258.6976,258.4368,258.63,16835.0
2023-08-04 15:40:00,267.68,267.88,267.66,267.88,9476.0,258.6107,258.8039,258.5914,258.8039,9476.0
2023-08-04 15:45:00,267.88,268.13,267.7,268.12,23490.0,258.8039,259.0454,258.63,259.0358,23490.0
2023-08-04 15:50:00,268.01,268.41,267.91,268.09,57024.0,258.9295,259.316,258.8329,259.0068,57024.0
2023-08-04 15:55:00,268.06,268.07,267.68,268.06,121054.0,258.9778,258.9875,258.6107,258.9778,121054.0
2023-08-07 09:30:00,268.66,268.83,267.96,268.42,6279.0,259.5575,259.7217,258.8812,259.3256,6279.0
2023-08-07 09:35:00,268.75,269.21,268.54,268.54,2061.0,259.6444,260.0888,259.4415,259.4415,2061.0
2023-08-07 09:40:00,268.6,268.61,268.39,268.61,900.0,259.4995,259.5092,259.2966,259.5092,900.0
2023-08-07 09:45:00,268.8,269.02,268.75,269.01,2272.0,259.6927,259.9053,259.6444,259.8956,2272.0
2023-08-07 09:50:00,269.13,269.22,268.85,269.04,2025.0,260.0116,260.0985,259.741,259.9246,2025.0
2023-08-07 09:55:00,269.04,269.21,269.03,269.16,1182.0,259.9246,260.0888,259.9149,260.0405,1182.0
2023-08-07 10:00:00,269.18,269.23,268.46,268.63,23387.0,260.0599,260.1082,259.3643,259.5285,23387.0
2023-08-07 10:05:00,268.52,268.85,268.35,268.75,3345.0,259.4222,259.741,259.258,259.6444,3345.0
2023-08-07 10:10:00,268.76,269.04,268.71,269.04,676.0,259.6541,259.9246,259.6058,259.9246,676.0
2023-08-07 10:15:00,269.39,269.52,269.39,269.39,329.0,260.2627,260.3883,260.2627,260.2627,329.0
2023-08-07 10:20:00,269.38,269.39,269.21,269.31,1342.0,260.2531,260.2627,260.0888,260.1855,1342.0
2023-08-07 10:25:00,269.42,269.43,269.24,269.36,1104.0,260.2917,260.3014,260.1178,260.2338,1104.0
2023-08-07 10:30:00,269.37,269.37,268.64,268.99,6143.0,260.2434,260.2434,259.5382,259.8763,6143.0
2023-08-07 10:35:00,268.82,268.83,268.35,268.51,2538.0,259.7121,259.7217,259.258,259.4126,2538.0
2023-08-07 10:40:00,268.2,268.2,268.05,268.14,557.0,259.1131,259.1131,258.9681,259.0551,557.0
2023-08-07 10:45:00,268.15,268.85,268.15,268.78,4518.0,259.0648,259.741,259.0648,259.6734,4518.0
2023-08-07 10:50:00,268.68,268.76,268.57,268.76,757.0,259.5768,259.6541,259.4705,259.6541,757.0
2023-08-07 10:55:00,268.69,268.9,268.69,268.9,744.0,259.5865,259.7894,259.5865,259.7894,744.0
2023-08-07 11:00:00,269.0,269.36,269.0,269.36,1396.0,259.886,260.2338,259.886,260.2338,1396.0
2023-08-07 11:05:00,269.48,269.7,269.48,269.59,3366.0,260.3497,260.5622,260.3497,260.456,3366.0
2023-08-07 11:10:00,269.77,269.78,269.56,269.78,2165.0,260.6299,260.6395,260.427,260.6395,2165.0
2023-08-07 11:15:00,269.81,270.0,269.75,270.0,6408.0,260.6685,260.8521,260.6106,260.8521,6408.0
2023-08-07 11:20:00,269.94,270.06,269.94,269.97,4110.0,260.7941,260.91,260.7941,260.8231,4110.0
2023-08-07 11:25:00,269.98,270.14,269.91,270.14,4559.0,260.8328,260.9873,260.7651,260.9873,4559.0
2023-08-07 11:30:00,270.25,270.33,270.25,270.3,818.0,261.0936,261.1709,261.0936,261.1419,818.0
2023-08-07 11:35:00,270.25,270.53,270.24,270.41,2639.0,261.0936,261.3641,261.0839,261.2482,2639.0
2023-08-07 11:40:00,270.37,270.45,270.27,270.45,1196.0,261.2095,261.2868,261.1129,261.2868,1196.0
2023-08-07 11:45:00,270.47,270.6,270.47,270.57,932.0,261.3062,261.4318,261.3062,261.4028,932.0
2023-08-07 11:50:00,270.56,270.74,270.55,270.56,1667.0,261.3931,261.567,261.3834,261.3931,1667.0
2023-08-07 11:55:00,270.5,270.5,270.39,270.42,2097.0,261.3351,261.3351,261.2289,261.2579,2097.0
2023-08-07 12:00:00,270.32,270.41,270.3,270.4,986.0,261.1612,261.2482,261.1419,261.2385,986.0
2023-08-07 12:05:00,270.47,270.53,270.33,270.51,2222.0,261.3062,261.3641,261.1709,261.3448,2222.0
2023-08-07 12:10:00,270.5,270.57,270.46,270.57,1540.0,261.3351,261.4028,261.2965,261.4028,1540.0
2023-08-07 12:15:00,270.49,270.54,270.21,270.22,3089.0,261.3255,261.3738,261.055,261.0646,3089.0
2023-08-07 12:20:00,270.31,270.32,269.89,270.08,7404.0,261.1516,261.1612,260.7458,260.9294,7404.0
2023-08-07 12:25:00,270.0,270.08,269.95,270.0,2419.0,260.8521,260.9294,260.8038,260.8521,2419.0
2023-08-07 12:30:00,270.08,270.23,270.0,270.06,5181.0,260.9294,261.0743,260.8521,260.91,5181.0
2023-08-07 12:35:00,270.06,270.19,270.01,270.19,3037.0,260.91,261.0356,260.8617,261.0356,3037.0
2023-08-07 12:40:00,270.19,270.28,270.19,270.28,1769.0,261.0356,261.1226,261.0356,261.1226,1769.0
2023-08-07 12:45:00,270.3,270.51,270.29,270.51,3427.0,261.1419,261.3448,261.1323,261.3448,3427.0
2023-08-07 12:50:00,270.58,270.76,270.58,270.75,1076.0,261.4124,261.5863,261.4124,261.5767,1076.0
2023-08-07 12:55:00,270.77,270.82,270.53,270.59,4349.0,261.596,261.6443,261.3641,261.4221,4349.0
2023-08-07 13:00:00,270.63,270.63,270.61,270.61,619.0,261.4607,261.4607,261.4414,261.4414,619.0
2023-08-07 13:05:00,270.61,270.76,270.45,270.55,4117.0,261.4414,261.5863,261.2868,261.3834,4117.0
2023-08-07 13:10:00,270.49,270.85,270.43,270.79,18099.0,261.3255,261.6733,261.2675,261.6153,18099.0
2023-08-07 13:15:00,270.79,270.81,270.55,270.79,30274.0,261.6153,261.6346,261.3834,261.6153,30274.0
2023-08-07 13:20:00,270.78,270.96,270.72,270.94,5647.0,261.6057,261.7796,261.5477,261.7602,5647.0
2023-08-07 13:25:00,270.99,271.14,270.76,270.76,5914.0,261.8085,261.9535,261.5863,261.5863,5914.0
2023-08-07 13:30:00,270.88,271.41,270.88,271.24,52969.0,261.7023,262.2143,261.7023,262.0501,52969.0
2023-08-07 13:35:00,271.24,271.31,270.98,271.15,16651.0,262.0501,262.1177,261.7989,261.9631,16651.0
2023-08-07 13:40:00,271.2,271.27,270.99,271.12,2253.0,262.0114,262.0791,261.8085,261.9341,2253.0
2023-08-07 13:45:00,271.11,271.11,270.83,270.88,2755.0,261.9245,261.9245,261.654,261.7023,2755.0
2023-08-07 13:50:00,270.98,271.03,270.62,270.63,7106.0,261.7989,261.8472,261.4511,261.4607,7106.0
2023-08-07 13:55:00,270.62,270.84,270.62,270.84,1301.0,261.4511,261.6636,261.4511,261.6636,1301.0
2023-08-07 14:00:00,270.85,270.91,270.7,270.76,6943.0,261.6733,261.7312,261.5284,261.5863,6943.0
2023-08-07 14:05:00,270.75,270.76,270.34,270.49,4280.0,261.5767,261.5863,261.1806,261.3255,4280.0
2023-08-07 14:10:00,270.5,270.5,270.39,270.45,2062.0,261.3351,261.3351,261.2289,261.2868,2062.0
2023-08-07 14:15:00,270.42,270.63,270.42,270.63,4711.0,261.2579,261.4607,261.2579,261.4607,4711.0
2023-08-07 14:20:00,270.73,270.73,270.65,270.65,501.0,261.5573,261.5573,261.4801,261.4801,501.0
2023-08-07 14:25:00,270.75,270.75,270.41,270.5,3029.0,261.5767,261.5767,261.2482,261.3351,3029.0
2023-08-07 14:30:00,270.5,270.6,270.48,270.57,6571.0,261.3351,261.4318,261.3158,261.4028,6571.0
2023-08-07 14:35:00,270.6,270.67,270.44,270.5,3453.0,261.4318,261.4994,261.2772,261.3351,3453.0
2023-08-07 14:40:00,270.51,270.58,270.25,270.25,5026.0,261.3448,261.4124,261.0936,261.0936,5026.0
2023-08-07 14:45:00,270.33,270.61,270.25,270.61,6919.0,261.1709,261.4414,261.0936,261.4414,6919.0
2023-08-07 14:50:00,270.63,270.63,270.44,270.47,6378.0,261.4607,261.4607,261.2772,261.3062,6378.0
2023-08-07 14:55:00,270.47,270.47,269.98,270.05,16047.0,261.3062,261.3062,260.8328,260.9004,16047.0
2023-08-07 15:00:00,270.05,270.34,269.95,270.3,9223.0,260.9004,261.1806,260.8038,261.1419,9223.0
2023-08-07 15:05:00,270.29,270.34,269.97,270.03,14945.0,261.1323,261.1806,260.8231,260.8811,14945.0
2023-08-07 15:10:00,270.03,270.07,269.9,270.0,16788.0,260.8811,260.9197,260.7555,260.8521,16788.0
2023-08-07 15:15:00,270.0,270.21,269.98,270.12,9148.0,260.8521,261.055,260.8328,260.968,9148.0
2023-08-07 15:20:00,270.22,270.33,270.14,270.32,6185.0,261.0646,261.1709,260.9873,261.1612,6185.0
2023-08-07 15:25:00,270.26,270.31,270.17,270.31,5024.0,261.1033,261.1516,261.0163,261.1516,5024.0
2023-08-07 15:30:00,270.3,270.58,270.26,270.57,8403.0,261.1419,261.4124,261.1033,261.4028,8403.0
2023-08-07 15:35:00,270.55,270.58,270.48,270.49,9007.0,261.3834,261.4124,261.3158,261.3255,9007.0
2023-08-07 15:40:00,270.49,270.65,270.49,270.57,11933.0,261.3255,261.4801,261.3255,261.4028,11933.0
2023-08-07 15:45:00,270.56,270.62,270.49,270.55,13855.0,261.3931,261.4511,261.3255,261.3834,13855.0
2023-08-07 15:50:00,270.55,270.74,270.52,270.66,34762.0,261.3834,261.567,261.3545,261.4897,34762.0
2023-08-07 15:55:00,270.63,270.75,270.53,270.66,73426.0,261.4607,261.5767,261.3641,261.4897,73426.0
2023-08-08 09:30:00,270.63,270.63,270.0,270.19,10399.0,261.4607,261.4607,260.8521,261.0356,10399.0
2023-08-08 09:35:00,270.09,270.55,270.06,270.55,4729.0,260.939,261.3834,260.91,261.3834,4729.0
2023-08-08 09:40:00,270.55,271.0,270.47,270.94,1647.0,261.3834,261.8182,261.3062,261.7602,1647.0
2023-08-08 09:45:00,270.92,270.92,270.71,270.71,300.0,261.7409,261.7409,261.538,261.538,300.0
2023-08-08 09:50:00,270.66,270.78,270.55,270.7,1972.0,261.4897,261.6057,261.3834,261.5284,1972.0
2023-08-08 09:55:00,270.72,271.02,270.67,271.02,1714.0,261.5477,261.8375,261.4994,261.8375,1714.0
2023-08-08 10:00:00,270.99,271.29,270.97,271.29,3146.0,261.8085,262.0984,261.7892,262.0984,3146.0
2023-08-08 10:05:00,271.49,271.99,271.27,271.71,4198.0,262.2916,262.7747,262.0791,262.5041,4198.0
2023-08-08 10:10:00,271.94,271.98,270.53,270.53,5557.0,262.7264,262.765,261.3641,261.3641,5557.0
2023-08-08 10:15:00,270.52,270.84,270.5,270.71,2200.0,261.3545,261.6636,261.3351,261.538,2200.0
2023-08-08 10:20:00,270.61,271.11,270.6,271.09,2400.0,261.4414,261.9245,261.4318,261.9052,2400.0
2023-08-08 10:25:00,271.13,271.38,271.0,271.0,4137.0,261.9438,262.1853,261.8182,261.8182,4137.0
2023-08-08 10:30:00,270.99,271.09,270.87,271.03,5579.0,261.8085,261.9052,261.6926,261.8472,5579.0
2023-08-08 10:35:00,271.02,271.03,270.4,270.61,30200.0,261.8375,261.8472,261.2385,261.4414,30200.0
2023-08-08 10:40:00,270.8,271.25,270.7,271.13,5533.0,261.625,262.0597,261.5284,261.9438,5533.0
2023-08-08 10:45:00,271.18,271.32,270.87,271.32,11583.0,261.9921,262.1274,261.6926,262.1274,11583.0
2023-08-08 10:50:00,271.38,271.56,271.18,271.36,5397.0,262.1853,262.3592,261.9921,262.166,5397.0
2023-08-08 10:55:00,271.38,271.91,271.37,271.64,3212.0,262.1853,262.6974,262.1757,262.4365,3212.0
2023-08-08 11:00:00,271.53,271.61,271.47,271.52,3528.0,262.3302,262.4075,262.2723,262.3206,3528.0
2023-08-08 11:05:00,271.51,271.82,271.46,271.81,11266.0,262.3109,262.6104,262.2626,262.6008,11266.0
2023-08-08 11:10:00,271.81,271.81,271.5,271.59,5476.0,262.6008,262.6008,262.3013,262.3882,5476.0
2023-08-08 11:15:00,271.47,271.75,271.43,271.75,29677.0,262.2723,262.5428,262.2336,262.5428,29677.0
2023-08-08 11:20:00,271.85,271.85,271.65,271.69,8135.0,262.6394,262.6394,262.4462,262.4848,8135.0
2023-08-08 11:25:00,271.51,271.72,271.46,271.72,1950.0,262.3109,262.5138,262.2626,262.5138,1950.0
2023-08-08 11:30:00,271.56,271.75,271.49,271.5,1902.0,262.3592,262.5428,262.2916,262.3013,1902.0
2023-08-08 11:35:00,271.66,271.67,271.38,271.52,2280.0,262.4558,262.4655,262.1853,262.3206,2280.0
2023-08-08 11:40:00,271.5,271.94,271.5,271.85,10148.0,262.3013,262.7264,262.3013,262.6394,10148.0
2023-08-08 11:45:00,271.85,272.08,271.71,272.0,10028.0,262.6394,262.8616,262.5041,262.7843,10028.0
2023-08-08 11:50:00,272.0,272.22,271.91,272.21,2690.0,262.7843,262.9969,262.6974,262.9872,2690.0
2023-08-08 11:55:00,272.18,272.22,272.08,272.16,1214.0,262.9582,262.9969,262.8616,262.9389,1214.0
2023-08-08 12:00:00,272.19,272.44,272.19,272.32,2617.0,262.9679,263.2094,262.9679,263.0935,2617.0
2023-08-08 12:05:00,272.28,272.33,272.21,272.31,4747.0,263.0548,263.1031,262.9872,263.0838,4747.0
2023-08-08 12:10:00,272.36,272.66,272.33,272.66,2018.0,263.1321,263.422,263.1031,263.422,2018.0
2023-08-08 12:15:00,272.78,273.0,272.78,273.0,1450.0,263.5379,263.7504,263.5379,263.7504,1450.0
2023-08-08 12:20:00,273.12,273.13,272.71,272.71,2868.0,263.8664,263.876,263.4703,263.4703,2868.0
2023-08-08 12:25:00,272.8,273.07,272.76,273.02,2256.0,263.5572,263.8181,263.5186,263.7698,2256.0
2023-08-08 12:30:00,273.05,273.06,272.74,272.82,6016.0,263.7987,263.8084,263.4992,263.5765,6016.0
2023-08-08 12:35:00,272.82,273.2,272.82,273.09,5394.0,263.5765,263.9437,263.5765,263.8374,5394.0
2023-08-08 12:40:00,273.15,273.24,273.12,273.24,1203.0,263.8954,263.9823,263.8664,263.9823,1203.0
2023-08-08 12:45:00,273.23,273.41,273.14,273.32,6217.0,263.9726,264.1465,263.8857,264.0596,6217.0
2023-08-08 12:50:00,273.32,273.33,272.99,273.0,4055.0,264.0596,264.0693,263.7408,263.7504,4055.0
2023-08-08 12:55:00,273.08,273.33,272.99,273.33,2906.0,263.8277,264.0693,263.7408,264.0693,2906.0
2023-08-08 13:00:00,273.33,273.65,273.33,273.48,3593.0,264.0693,264.3784,264.0693,264.2142,3593.0
2023-08-08 13:05:00,273.49,273.49,272.81,273.05,4022.0,264.2238,264.2238,263.5669,263.7987,4022.0
2023-08-08 13:10:00,273.07,273.1,272.95,273.1,1550.0,263.8181,263.847,263.7021,263.847,1550.0
2023-08-08 13:15:00,272.99,273.11,272.89,272.89,2068.0,263.7408,263.8567,263.6442,263.6442,2068.0
2023-08-08 13:20:00,272.53,272.53,272.49,272.49,600.0,263.2964,263.2964,263.2577,263.2577,600.0
2023-08-08 13:25:00,272.32,272.48,272.21,272.48,2501.0,263.0935,263.2481,262.9872,263.2481,2501.0
2023-08-08 13:30:00,272.46,272.77,272.45,272.61,3090.0,263.2287,263.5282,263.2191,263.3737,3090.0
2023-08-08 13:35:00,272.57,272.81,272.55,272.76,3068.0,263.335,263.5669,263.3157,263.5186,3068.0
2023-08-08 13:40:00,272.81,272.87,272.72,272.78,957.0,263.5669,263.6248,263.4799,263.5379,957.0
2023-08-08 13:45:00,272.8,272.86,272.8,272.82,815.0,263.5572,263.6152,263.5572,263.5765,815.0
2023-08-08 13:50:00,272.79,273.0,272.74,272.97,3330.0,263.5476,263.7504,263.4992,263.7215,3330.0
2023-08-08 13:55:00,272.96,273.11,272.56,272.72,41034.0,263.7118,263.8567,263.3253,263.4799,41034.0
2023-08-08 14:00:00,272.64,272.7,272.46,272.54,1807.0,263.4026,263.4606,263.2287,263.306,1807.0
2023-08-08 14:05:00,272.56,272.59,272.48,272.51,800.0,263.3253,263.3543,263.2481,263.277,800.0
2023-08-08 14:10:00,272.5,272.73,272.5,272.6,15213.0,263.2674,263.4896,263.2674,263.364,15213.0
2023-08-08 14:15:00,272.49,272.7,272.49,272.69,1500.0,263.2577,263.4606,263.2577,263.4509,1500.0
2023-08-08 14:20:00,272.68,272.7,272.65,272.65,7195.0,263.4413,263.4606,263.4123,263.4123,7195.0
2023-08-08 14:25:00,272.65,272.65,272.55,272.58,3454.0,263.4123,263.4123,263.3157,263.3447,3454.0
2023-08-08 14:30:00,272.52,272.73,272.52,272.69,6006.0,263.2867,263.4896,263.2867,263.4509,6006.0
2023-08-08 14:35:00,272.69,272.81,272.51,272.56,51497.0,263.4509,263.5669,263.277,263.3253,51497.0
2023-08-08 14:40:00,272.52,272.58,272.2,272.28,2957.0,263.2867,263.3447,262.9775,263.0548,2957.0
2023-08-08 14:45:00,272.18,272.19,271.79,272.05,3407.0,262.9582,262.9679,262.5814,262.8326,3407.0
2023-08-08 14:50:00,271.93,272.13,271.77,271.83,3000.0,262.7167,262.9099,262.5621,262.6201,3000.0
2023-08-08 14:55:00,271.75,272.08,271.75,272.07,17948.0,262.5428,262.8616,262.5428,262.8519,17948.0
2023-08-08 15:00:00,272.07,272.23,271.75,271.97,5514.0,262.8519,263.0065,262.5428,262.7553,5514.0
2023-08-08 15:05:00,272.05,272.1,271.81,271.87,6388.0,262.8326,262.8809,262.6008,262.6587,6388.0
2023-08-08 15:10:00,271.8,271.9,271.62,271.65,4749.0,262.5911,262.6877,262.4172,262.4462,4749.0
2023-08-08 15:15:00,271.59,271.86,271.5,271.86,4402.0,262.3882,262.6491,262.3013,262.6491,4402.0
2023-08-08 15:20:00,271.87,271.94,271.83,271.86,1856.0,262.6587,262.7264,262.6201,262.6491,1856.0
2023-08-08 15:25:00,271.88,271.95,271.8,271.89,4897.0,262.6684,262.736,262.5911,262.678,4897.0
2023-08-08 15:30:00,271.91,272.0,271.78,271.86,10060.0,262.6974,262.7843,262.5718,262.6491,10060.0
2023-08-08 15:35:00,271.87,271.93,271.7,271.93,7000.0,262.6587,262.7167,262.4945,262.7167,7000.0
2023-08-08 15:40:00,271.94,271.94,271.7,271.84,7228.0,262.7264,262.7264,262.4945,262.6297,7228.0
2023-08-08 15:45:00,271.81,272.09,271.65,271.66,15046.0,262.6008,262.8713,262.4462,262.4558,15046.0
2023-08-08 15:50:00,271.65,271.65,271.09,271.12,24200.0,262.4462,262.4462,261.9052,261.9341,24200.0
2023-08-08 15:55:00,271.01,271.29,270.74,271.02,74463.0,261.8279,262.0984,261.567,261.8375,74463.0
2023-08-09 09:30:00,271.24,271.85,270.96,271.03,24683.0,262.9121,263.5034,262.6407,262.7086,24683.0
2023-08-09 09:35:00,271.47,271.51,271.08,271.41,1100.0,263.135,263.1738,262.757,263.0769,1100.0
2023-08-09 09:40:00,271.16,271.83,270.98,271.39,8682.0,262.8346,263.484,262.6601,263.0575,8682.0
2023-08-09 09:45:00,271.66,271.9,271.36,271.54,11457.0,263.3192,263.5518,263.0284,263.2029,11457.0
2023-08-09 09:50:00,271.52,272.0,271.3,272.0,9757.0,263.1835,263.6488,262.9703,263.6488,9757.0
2023-08-09 09:55:00,271.75,271.98,271.56,271.59,5471.0,263.4064,263.6294,263.2223,263.2514,5471.0
2023-08-09 10:00:00,271.62,271.92,271.28,271.53,15612.0,263.2804,263.5712,262.9509,263.1932,15612.0
2023-08-09 10:05:00,271.42,271.52,271.0,271.07,3418.0,263.0866,263.1835,262.6795,262.7473,3418.0
2023-08-09 10:10:00,271.06,271.18,270.64,271.18,2250.0,262.7376,262.8539,262.3305,262.8539,2250.0
2023-08-09 10:15:00,270.92,271.16,270.92,271.07,2728.0,262.6019,262.8346,262.6019,262.7473,2728.0
2023-08-09 10:20:00,271.07,271.08,270.68,270.71,3539.0,262.7473,262.757,262.3693,262.3984,3539.0
2023-08-09 10:25:00,270.8,270.98,270.6,270.88,4139.0,262.4856,262.6601,262.2918,262.5632,4139.0
2023-08-09 10:30:00,270.97,271.04,270.8,270.9,3955.0,262.6504,262.7182,262.4856,262.5825,3955.0
2023-08-09 10:35:00,270.94,271.2,270.85,270.93,7084.0,262.6213,262.8733,262.5341,262.6116,7084.0
2023-08-09 10:40:00,270.75,270.85,270.53,270.53,1744.0,262.4372,262.5341,262.2239,262.2239,1744.0
2023-08-09 10:45:00,270.43,270.66,270.43,270.59,1600.0,262.127,262.3499,262.127,262.2821,1600.0
2023-08-09 10:50:00,270.57,271.09,270.57,271.01,4068.0,262.2627,262.7667,262.2627,262.6892,4068.0
2023-08-09 10:55:00,271.08,271.09,270.9,270.97,6522.0,262.757,262.7667,262.5825,262.6504,6522.0
2023-08-09 11:00:00,270.97,271.02,270.77,270.83,3712.0,262.6504,262.6989,262.4565,262.5147,3712.0
2023-08-09 11:05:00,270.84,270.99,270.83,270.84,2154.0,262.5244,262.6698,262.5147,262.5244,2154.0
2023-08-09 11:10:00,270.83,271.29,270.83,271.29,7316.0,262.5147,262.9606,262.5147,262.9606,7316.0
2023-08-09 11:15:00,271.09,271.09,270.84,270.93,7832.0,262.7667,262.7667,262.5244,262.6116,7832.0
2023-08-09 11:20:00,270.92,270.92,270.62,270.71,2824.0,262.6019,262.6019,262.3111,262.3984,2824.0
2023-08-09 11:25:00,270.61,270.78,270.55,270.59,5539.0,262.3014,262.4662,262.2433,262.2821,5539.0
2023-08-09 11:30:00,270.67,270.78,270.54,270.68,3006.0,262.3596,262.4662,262.2336,262.3693,3006.0
2023-08-09 11:35:00,270.71,271.16,270.71,271.09,33337.0,262.3984,262.8346,262.3984,262.7667,33337.0
2023-08-09 11:40:00,270.98,271.03,270.92,270.96,1381.0,262.6601,262.7086,262.6019,262.6407,1381.0
2023-08-09 11:45:00,271.01,271.04,270.76,270.8,5926.0,262.6892,262.7182,262.4468,262.4856,5926.0
2023-08-09 11:50:00,270.84,270.92,270.77,270.78,2215.0,262.5244,262.6019,262.4565,262.4662,2215.0
2023-08-09 11:55:00,270.8,270.86,270.72,270.83,2897.0,262.4856,262.5438,262.4081,262.5147,2897.0
2023-08-09 12:00:00,270.8,270.98,270.79,270.9,1226.0,262.4856,262.6601,262.4759,262.5825,1226.0
2023-08-09 12:05:00,270.81,271.02,270.79,270.99,5112.0,262.4953,262.6989,262.4759,262.6698,5112.0
2023-08-09 12:10:00,270.99,271.1,270.89,270.99,3666.0,262.6698,262.7764,262.5729,262.6698,3666.0
2023-08-09 12:15:00,271.05,271.11,271.0,271.09,1323.0,262.7279,262.7861,262.6795,262.7667,1323.0
2023-08-09 12:20:00,270.97,270.97,270.77,270.93,3202.0,262.6504,262.6504,262.4565,262.6116,3202.0
2023-08-09 12:25:00,271.0,271.02,270.82,270.91,2133.0,262.6795,262.6989,262.505,262.5922,2133.0
2023-08-09 12:30:00,270.99,271.09,270.96,270.99,2287.0,262.6698,262.7667,262.6407,262.6698,2287.0
2023-08-09 12:35:00,270.96,271.08,270.86,271.02,2720.0,262.6407,262.757,262.5438,262.6989,2720.0
2023-08-09 12:40:00,271.0,271.0,270.92,270.92,703.0,262.6795,262.6795,262.6019,262.6019,703.0
2023-08-09 12:45:00,270.95,270.95,270.9,270.93,822.0,262.631,262.631,262.5825,262.6116,822.0
2023-08-09 12:50:00,270.91,271.18,270.91,271.06,4611.0,262.5922,262.8539,262.5922,262.7376,4611.0
2023-08-09 12:55:00,271.0,271.14,271.0,271.11,2054.0,262.6795,262.8152,262.6795,262.7861,2054.0
2023-08-09 13:00:00,271.02,271.22,271.02,271.12,2334.0,262.6989,262.8927,262.6989,262.7958,2334.0
2023-08-09 13:05:00,271.21,271.43,271.13,271.43,5126.0,262.883,263.0963,262.8055,263.0963,5126.0
2023-08-09 13:10:00,271.43,271.43,271.3,271.41,623.0,263.0963,263.0963,262.9703,263.0769,623.0
2023-08-09 13:15:00,271.44,271.6,271.43,271.5,2753.0,263.106,263.2611,263.0963,263.1641,2753.0
2023-08-09 13:20:00,271.5,271.67,271.49,271.53,2103.0,263.1641,263.3289,263.1544,263.1932,2103.0
2023-08-09 13:25:00,271.53,271.67,271.48,271.55,6640.0,263.1932,263.3289,263.1447,263.2126,6640.0
2023-08-09 13:30:00,271.67,271.71,271.57,271.65,2150.0,263.3289,263.3677,263.232,263.3095,2150.0
2023-08-09 13:35:00,271.65,271.96,271.64,271.83,4032.0,263.3095,263.61,263.2998,263.484,4032.0
2023-08-09 13:40:00,271.66,271.68,271.46,271.68,3192.0,263.3192,263.3386,263.1254,263.3386,3192.0
2023-08-09 13:45:00,271.61,271.68,271.48,271.48,1220.0,263.2707,263.3386,263.1447,263.1447,1220.0
2023-08-09 13:50:00,271.53,271.55,271.37,271.55,2082.0,263.1932,263.2126,263.0381,263.2126,2082.0
2023-08-09 13:55:00,271.69,271.69,271.53,271.64,1397.0,263.3483,263.3483,263.1932,263.2998,1397.0
2023-08-09 14:00:00,271.65,271.72,271.57,271.71,1754.0,263.3095,263.3774,263.232,263.3677,1754.0
2023-08-09 14:05:00,271.77,271.89,271.7,271.86,3013.0,263.4258,263.5421,263.358,263.5131,3013.0
2023-08-09 14:10:00,271.84,271.99,271.84,271.99,1370.0,263.4937,263.6391,263.4937,263.6391,1370.0
2023-08-09 14:15:00,271.99,272.16,271.99,272.05,6326.0,263.6391,263.8039,263.6391,263.6972,6326.0
2023-08-09 14:20:00,272.05,272.05,271.84,271.94,5816.0,263.6972,263.6972,263.4937,263.5906,5816.0
2023-08-09 14:25:00,271.92,271.96,271.84,271.87,700.0,263.5712,263.61,263.4937,263.5228,700.0
2023-08-09 14:30:00,271.95,271.95,271.84,271.84,2196.0,263.6003,263.6003,263.4937,263.4937,2196.0
2023-08-09 14:35:00,271.82,271.83,271.6,271.83,3854.0,263.4743,263.484,263.2611,263.484,3854.0
2023-08-09 14:40:00,271.82,271.83,271.82,271.82,100.0,263.4743,263.484,263.4743,263.4743,100.0
2023-08-09 14:45:00,271.82,271.82,271.5,271.58,2017.0,263.4743,263.4743,263.1641,263.2417,2017.0
2023-08-09 14:50:00,271.65,271.65,271.51,271.59,2178.0,263.3095,263.3095,263.1738,263.2514,2178.0
2023-08-09 14:55:00,271.51,271.72,271.51,271.6,2794.0,263.1738,263.3774,263.1738,263.2611,2794.0
2023-08-09 15:00:00,271.59,271.59,271.4,271.47,2932.0,263.2514,263.2514,263.0672,263.135,2932.0
2023-08-09 15:05:00,271.38,271.43,271.18,271.27,1806.0,263.0478,263.0963,262.8539,262.9412,1806.0
2023-08-09 15:10:00,271.3,271.41,271.28,271.3,2776.0,262.9703,263.0769,262.9509,262.9703,2776.0
2023-08-09 15:15:00,271.29,271.37,271.29,271.37,1393.0,262.9606,263.0381,262.9606,263.0381,1393.0
2023-08-09 15:20:00,271.34,271.68,271.33,271.49,3931.0,263.009,263.3386,262.9993,263.1544,3931.0
2023-08-09 15:25:00,271.53,271.53,271.27,271.37,4236.0,263.1932,263.1932,262.9412,263.0381,4236.0
2023-08-09 15:30:00,271.27,271.36,271.19,271.25,5182.0,262.9412,263.0284,262.8636,262.9218,5182.0
2023-08-09 15:35:00,271.25,271.27,271.06,271.07,3768.0,262.9218,262.9412,262.7376,262.7473,3768.0
2023-08-09 15:40:00,271.07,271.09,270.84,270.94,10319.0,262.7473,262.7667,262.5244,262.6213,10319.0
2023-08-09 15:45:00,270.9,270.9,270.56,270.6,6643.0,262.5825,262.5825,262.253,262.2918,6643.0
2023-08-09 15:50:00,270.58,270.78,270.42,270.64,6418.0,262.2724,262.4662,262.1173,262.3305,6418.0
2023-08-09 15:55:00,270.6,270.64,270.31,270.59,16212.0,262.2918,262.3305,262.0107,262.2821,16212.0
2023-08-10 09:30:00,271.0,271.64,270.69,270.69,8786.0,262.6795,263.2998,262.379,262.379,8786.0
2023-08-10 09:35:00,270.68,271.06,270.67,271.06,1187.0,262.3693,262.7376,262.3596,262.7376,1187.0
2023-08-10 09:40:00,271.1,271.1,270.6,270.61,2514.0,262.7764,262.7764,262.2918,262.3014,2514.0
2023-08-10 09:45:00,270.65,270.81,270.53,270.53,3924.0,262.3402,262.4953,262.2239,262.2239,3924.0
2023-08-10 09:50:00,270.47,270.58,270.31,270.56,1875.0,262.1657,262.2724,262.0107,262.253,1875.0
2023-08-10 09:55:00,270.55,270.81,270.55,270.64,4046.0,262.2433,262.4953,262.2433,262.3305,4046.0
2023-08-10 10:00:00,270.76,271.02,270.69,270.86,4297.0,262.4468,262.6989,262.379,262.5438,4297.0
2023-08-10 10:05:00,270.96,271.09,270.81,271.03,8747.0,262.6407,262.7667,262.4953,262.7086,8747.0
2023-08-10 10:10:00,270.98,271.17,270.94,271.04,5219.0,262.6601,262.8443,262.6213,262.7182,5219.0
2023-08-10 10:15:00,271.14,271.17,270.9,271.06,5875.0,262.8152,262.8443,262.5825,262.7376,5875.0
2023-08-10 10:20:00,270.92,270.95,270.66,270.91,2909.0,262.6019,262.631,262.3499,262.5922,2909.0
2023-08-10 10:25:00,270.91,271.16,270.89,271.16,1300.0,262.5922,262.8346,262.5729,262.8346,1300.0
2023-08-10 10:30:00,271.24,271.5,271.24,271.44,800.0,262.9121,263.1641,262.9121,263.106,800.0
2023-08-10 10:35:00,271.45,271.7,271.39,271.69,3240.0,263.1157,263.358,263.0575,263.3483,3240.0
2023-08-10 10:40:00,271.64,271.64,271.32,271.33,4785.0,263.2998,263.2998,262.9897,262.9993,4785.0
2023-08-10 10:45:00,271.33,271.33,270.75,270.8,5854.0,262.9993,262.9993,262.4372,262.4856,5854.0
2023-08-10 10:50:00,270.73,270.91,270.65,270.85,3100.0,262.4178,262.5922,262.3402,262.5341,3100.0
2023-08-10 10:55:00,270.9,271.13,270.77,270.91,9430.0,262.5825,262.8055,262.4565,262.5922,9430.0
2023-08-10 11:00:00,270.89,270.89,270.55,270.81,1501.0,262.5729,262.5729,262.2433,262.4953,1501.0
2023-08-10 11:05:00,270.8,270.88,270.6,270.68,3767.0,262.4856,262.5632,262.2918,262.3693,3767.0
2023-08-10 11:10:00,270.63,270.76,270.51,270.56,2131.0,262.3208,262.4468,262.2045,262.253,2131.0
2023-08-10 11:15:00,270.49,270.69,270.49,270.59,1170.0,262.1851,262.379,262.1851,262.2821,1170.0
2023-08-10 11:20:00,270.52,270.52,270.51,270.52,300.0,262.2142,262.2142,262.2045,262.2142,300.0
2023-08-10 11:25:00,270.69,270.94,270.69,270.85,1705.0,262.379,262.6213,262.379,262.5341,1705.0
2023-08-10 11:30:00,270.87,271.07,270.8,271.0,2187.0,262.5535,262.7473,262.4856,262.6795,2187.0
2023-08-10 11:35:00,271.05,271.17,270.98,271.08,1500.0,262.7279,262.8443,262.6601,262.757,1500.0
2023-08-10 11:40:00,271.0,271.06,270.97,271.06,1200.0,262.6795,262.7376,262.6504,262.7376,1200.0
2023-08-10 11:45:00,271.07,271.11,270.79,271.04,3203.0,262.7473,262.7861,262.4759,262.7182,3203.0
2023-08-10 11:50:00,271.0,271.04,270.73,270.85,2172.0,262.6795,262.7182,262.4178,262.5341,2172.0
2023-08-10 11:55:00,270.78,270.95,270.62,270.95,2769.0,262.4662,262.631,262.3111,262.631,2769.0
2023-08-10 12:00:00,270.89,270.93,270.88,270.93,680.0,262.5729,262.6116,262.5632,262.6116,680.0
2023-08-10 12:05:00,270.88,270.94,270.78,270.78,1716.0,262.5632,262.6213,262.4662,262.4662,1716.0
2023-08-10 12:10:00,270.76,270.76,270.4,270.62,4306.0,262.4468,262.4468,262.0979,262.3111,4306.0
2023-08-10 12:15:00,270.58,270.78,270.47,270.78,600.0,262.2724,262.4662,262.1657,262.4662,600.0
2023-08-10 12:20:00,270.62,270.71,270.56,270.63,800.0,262.3111,262.3984,262.253,262.3208,800.0
2023-08-10 12:25:00,270.46,270.47,270.32,270.37,619.0,262.1561,262.1657,262.0204,262.0688,619.0
2023-08-10 12:30:00,270.46,270.55,270.35,270.48,4273.0,262.1561,262.2433,262.0494,262.1754,4273.0
2023-08-10 12:35:00,270.4,270.41,270.35,270.37,832.0,262.0979,262.1076,262.0494,262.0688,832.0
2023-08-10 12:40:00,270.39,270.5,270.38,270.5,1323.0,262.0882,262.1948,262.0785,262.1948,1323.0
2023-08-10 12:45:00,270.5,270.57,270.49,270.55,851.0,262.1948,262.2627,262.1851,262.2433,851.0
2023-08-10 12:50:00,270.52,270.58,270.18,270.22,4267.0,262.2142,262.2724,261.8847,261.9234,4267.0
2023-08-10 12:55:00,270.2,270.2,269.78,269.9,3633.0,261.904,261.904,261.4969,261.6132,3633.0
2023-08-10 13:00:00,269.88,270.06,269.88,270.02,600.0,261.5939,261.7683,261.5939,261.7296,600.0
2023-08-10 13:05:00,269.86,269.87,269.86,269.86,850.0,261.5745,261.5842,261.5745,261.5745,850.0
2023-08-10 13:10:00,269.94,270.07,269.82,270.04,2200.0,261.652,261.778,261.5357,261.749,2200.0
2023-08-10 13:15:00,270.02,270.02,269.76,269.81,7372.0,261.7296,261.7296,261.4775,261.526,7372.0
2023-08-10 13:20:00,269.81,269.82,269.41,269.5,13024.0,261.526,261.5357,261.1383,261.2255,13024.0
2023-08-10 13:25:00,269.42,269.44,269.15,269.23,4853.0,261.148,261.1674,260.8863,260.9638,4853.0
2023-08-10 13:30:00,269.14,269.22,269.09,269.17,1384.0,260.8766,260.9541,260.8281,260.9057,1384.0
2023-08-10 13:35:00,269.31,269.57,269.31,269.5,1530.0,261.0414,261.2934,261.0414,261.2255,1530.0
2023-08-10 13:40:00,269.74,269.75,269.44,269.44,908.0,261.4582,261.4679,261.1674,261.1674,908.0
2023-08-10 13:45:00,269.49,269.69,269.34,269.61,1409.0,261.2158,261.4097,261.0704,261.3322,1409.0
2023-08-10 13:50:00,269.65,269.76,269.61,269.67,8463.0,261.3709,261.4775,261.3322,261.3903,8463.0
2023-08-10 13:55:00,269.53,269.53,269.32,269.34,1900.0,261.2546,261.2546,261.0511,261.0704,1900.0
2023-08-10 14:00:00,269.27,269.45,269.15,269.45,3447.0,261.0026,261.1771,260.8863,261.1771,3447.0
2023-08-10 14:05:00,269.46,270.19,269.46,270.11,3197.0,261.1868,261.8943,261.1868,261.8168,3197.0
2023-08-10 14:10:00,270.17,270.29,270.02,270.11,8186.0,261.875,261.9913,261.7296,261.8168,8186.0
2023-08-10 14:15:00,270.11,270.2,269.99,269.99,1950.0,261.8168,261.904,261.7005,261.7005,1950.0
2023-08-10 14:20:00,270.01,270.34,270.01,270.34,900.0,261.7199,262.0397,261.7199,262.0397,900.0
2023-08-10 14:25:00,270.31,270.31,270.17,270.22,2021.0,262.0107,262.0107,261.875,261.9234,2021.0
2023-08-10 14:30:00,270.21,270.22,269.59,269.71,9055.0,261.9137,261.9234,261.3128,261.4291,9055.0
2023-08-10 14:35:00,269.69,269.74,269.29,269.49,3469.0,261.4097,261.4582,261.022,261.2158,3469.0
2023-08-10 14:40:00,269.58,269.58,269.21,269.3,5693.0,261.3031,261.3031,260.9444,261.0317,5693.0
2023-08-10 14:45:00,269.45,269.62,269.3,269.46,5375.0,261.1771,261.3418,261.0317,261.1868,5375.0
2023-08-10 14:50:00,269.58,269.58,269.35,269.47,6624.0,261.3031,261.3031,261.0801,261.1965,6624.0
2023-08-10 14:55:00,269.53,269.69,269.52,269.6,1935.0,261.2546,261.4097,261.2449,261.3225,1935.0
2023-08-10 15:00:00,269.5,269.52,269.31,269.4,1421.0,261.2255,261.2449,261.0414,261.1286,1421.0
2023-08-10 15:05:00,269.44,269.49,269.31,269.41,2387.0,261.1674,261.2158,261.0414,261.1383,2387.0
2023-08-10 15:10:00,269.47,269.49,269.31,269.38,6609.0,261.1965,261.2158,261.0414,261.1092,6609.0
2023-08-10 15:15:00,269.43,269.63,269.36,269.61,3795.0,261.1577,261.3515,261.0898,261.3322,3795.0
2023-08-10 15:20:00,269.66,269.68,269.26,269.3,6592.0,261.3806,261.4,260.9929,261.0317,6592.0
2023-08-10 15:25:00,269.25,269.26,269.11,269.19,2001.0,260.9832,260.9929,260.8475,260.925,2001.0
2023-08-10 15:30:00,269.13,269.19,268.85,268.91,4560.0,260.8669,260.925,260.5955,260.6536,4560.0
2023-08-10 15:35:00,268.88,268.88,268.64,268.65,3938.0,260.6246,260.6246,260.3919,260.4016,3938.0
2023-08-10 15:40:00,268.57,268.64,268.42,268.42,5520.0,260.3241,260.3919,260.1787,260.1787,5520.0
2023-08-10 15:45:00,268.41,268.6,268.4,268.49,10996.0,260.169,260.3532,260.1593,260.2465,10996.0
2023-08-10 15:50:00,268.52,268.86,268.4,268.78,9228.0,260.2756,260.6052,260.1593,260.5276,9228.0
2023-08-10 15:55:00,268.74,268.81,268.47,268.8,56115.0,260.4889,260.5567,260.2272,260.547,56115.0
2023-08-11 09:30:00,268.68,268.75,268.26,268.26,4384.0,260.4307,260.4986,260.0236,260.0236,4384.0
2023-08-11 09:35:00,268.81,268.81,267.93,268.25,2521.0,260.5567,260.5567,259.7037,260.0139,2521.0
2023-08-11 09:40:00,268.16,268.72,267.95,268.31,1034.0,259.9267,260.4695,259.7231,260.0721,1034.0
2023-08-11 09:45:00,268.23,268.23,268.09,268.1,664.0,259.9945,259.9945,259.8588,259.8685,664.0
2023-08-11 09:50:00,268.1,268.24,267.87,268.13,1261.0,259.8685,260.0042,259.6456,259.8976,1261.0
2023-08-11 09:55:00,268.09,268.26,268.08,268.08,1127.0,259.8588,260.0236,259.8491,259.8491,1127.0
2023-08-11 10:00:00,268.07,268.51,268.07,268.28,1439.0,259.8394,260.2659,259.8394,260.043,1439.0
2023-08-11 10:05:00,268.3,268.5,268.28,268.43,1775.0,260.0624,260.2562,260.043,260.1884,1775.0
2023-08-11 10:10:00,268.36,268.6,268.31,268.6,3981.0,260.1205,260.3532,260.0721,260.3532,3981.0
2023-08-11 10:15:00,268.58,268.68,268.47,268.63,4723.0,260.3338,260.4307,260.2272,260.3822,4723.0
2023-08-11 10:20:00,268.72,268.99,268.67,268.99,2791.0,260.4695,260.7312,260.421,260.7312,2791.0
2023-08-11 10:25:00,268.98,268.98,268.71,268.75,1500.0,260.7215,260.7215,260.4598,260.4986,1500.0
2023-08-11 10:30:00,268.75,268.85,268.43,268.47,2724.0,260.4986,260.5955,260.1884,260.2272,2724.0
2023-08-11 10:35:00,268.28,268.5,268.28,268.5,500.0,260.043,260.2562,260.043,260.2562,500.0
2023-08-11 10:40:00,269.0,269.16,268.92,269.05,1202.0,260.7409,260.896,260.6633,260.7893,1202.0
2023-08-11 10:45:00,269.05,269.12,268.48,268.59,2007.0,260.7893,260.8572,260.2368,260.3435,2007.0
2023-08-11 10:50:00,268.56,268.68,268.45,268.55,1100.0,260.3144,260.4307,260.2078,260.3047,1100.0
2023-08-11 10:55:00,268.55,268.65,268.43,268.44,1723.0,260.3047,260.4016,260.1884,260.1981,1723.0
2023-08-11 11:00:00,268.49,268.85,268.46,268.85,1364.0,260.2465,260.5955,260.2175,260.5955,1364.0
2023-08-11 11:05:00,268.87,268.91,268.85,268.86,700.0,260.6149,260.6536,260.5955,260.6052,700.0
2023-08-11 11:10:00,268.85,268.86,268.85,268.86,610.0,260.5955,260.6052,260.5955,260.6052,610.0
2023-08-11 11:15:00,268.88,268.88,268.45,268.55,3595.0,260.6246,260.6246,260.2078,260.3047,3595.0
2023-08-11 11:20:00,268.54,268.56,268.31,268.32,2910.0,260.295,260.3144,260.0721,260.0818,2910.0
2023-08-11 11:25:00,268.3,268.52,268.22,268.46,2453.0,260.0624,260.2756,259.9848,260.2175,2453.0
2023-08-11 11:30:00,268.48,268.67,268.48,268.66,3778.0,260.2368,260.421,260.2368,260.4113,3778.0
2023-08-11 11:35:00,268.68,268.85,268.51,268.51,4063.0,260.4307,260.5955,260.2659,260.2659,4063.0
2023-08-11 11:40:00,268.56,268.65,268.52,268.63,646.0,260.3144,260.4016,260.2756,260.3822,646.0
2023-08-11 11:45:00,268.72,268.9,268.66,268.71,4978.0,260.4695,260.644,260.4113,260.4598,4978.0
2023-08-11 11:50:00,268.67,268.67,268.54,268.57,1008.0,260.421,260.421,260.295,260.3241,1008.0
2023-08-11 11:55:00,268.62,268.89,268.62,268.89,3806.0,260.3725,260.6343,260.3725,260.6343,3806.0
2023-08-11 12:00:00,268.9,269.09,268.72,268.72,1938.0,260.644,260.8281,260.4695,260.4695,1938.0
2023-08-11 12:05:00,268.81,268.9,268.81,268.84,1407.0,260.5567,260.644,260.5567,260.5858,1407.0
2023-08-11 12:10:00,268.83,268.86,268.76,268.8,3111.0,260.5761,260.6052,260.5083,260.547,3111.0
2023-08-11 12:15:00,268.81,269.01,268.74,268.75,4470.0,260.5567,260.7506,260.4889,260.4986,4470.0
2023-08-11 12:20:00,268.71,268.71,268.51,268.51,1620.0,260.4598,260.4598,260.2659,260.2659,1620.0
2023-08-11 12:25:00,268.5,268.53,268.39,268.48,1103.0,260.2562,260.2853,260.1496,260.2368,1103.0
2023-08-11 12:30:00,268.58,268.59,268.51,268.59,712.0,260.3338,260.3435,260.2659,260.3435,712.0
2023-08-11 12:35:00,268.62,268.68,268.53,268.65,3436.0,260.3725,260.4307,260.2853,260.4016,3436.0
2023-08-11 12:40:00,268.58,268.83,268.58,268.81,1605.0,260.3338,260.5761,260.3338,260.5567,1605.0
2023-08-11 12:45:00,268.88,268.97,268.81,268.82,1100.0,260.6246,260.7118,260.5567,260.5664,1100.0
2023-08-11 12:50:00,268.78,268.79,268.58,268.58,2070.0,260.5276,260.5373,260.3338,260.3338,2070.0
2023-08-11 12:55:00,268.55,268.77,268.54,268.55,1911.0,260.3047,260.5179,260.295,260.3047,1911.0
2023-08-11 13:00:00,268.59,268.76,268.59,268.76,805.0,260.3435,260.5083,260.3435,260.5083,805.0
2023-08-11 13:05:00,268.66,268.66,268.43,268.51,1306.0,260.4113,260.4113,260.1884,260.2659,1306.0
2023-08-11 13:10:00,268.55,268.7,268.54,268.62,2367.0,260.3047,260.4501,260.295,260.3725,2367.0
2023-08-11 13:15:00,268.72,268.72,268.61,268.61,899.0,260.4695,260.4695,260.3629,260.3629,899.0
2023-08-11 13:20:00,268.71,268.76,268.69,268.75,1000.0,260.4598,260.5083,260.4404,260.4986,1000.0
2023-08-11 13:25:00,268.86,268.96,268.85,268.91,1400.0,260.6052,260.7021,260.5955,260.6536,1400.0
2023-08-11 13:30:00,268.99,269.04,268.85,268.87,2417.0,260.7312,260.7797,260.5955,260.6149,2417.0
2023-08-11 13:35:00,268.92,268.92,268.68,268.73,3775.0,260.6633,260.6633,260.4307,260.4792,3775.0
2023-08-11 13:40:00,268.81,268.81,268.59,268.6,1615.0,260.5567,260.5567,260.3435,260.3532,1615.0
2023-08-11 13:45:00,268.65,268.66,268.55,268.66,828.0,260.4016,260.4113,260.3047,260.4113,828.0
2023-08-11 13:50:00,268.71,268.71,268.6,268.66,1594.0,260.4598,260.4598,260.3532,260.4113,1594.0
2023-08-11 13:55:00,268.66,268.71,268.48,268.71,3129.0,260.4113,260.4598,260.2368,260.4598,3129.0
2023-08-11 14:00:00,268.77,268.86,268.37,268.45,4436.0,260.5179,260.6052,260.1302,260.2078,4436.0
2023-08-11 14:05:00,268.34,268.49,268.22,268.22,6022.0,260.1011,260.2465,259.9848,259.9848,6022.0
2023-08-11 14:10:00,268.24,268.24,268.11,268.11,605.0,260.0042,260.0042,259.8782,259.8782,605.0
2023-08-11 14:15:00,268.08,268.21,268.08,268.14,2020.0,259.8491,259.9751,259.8491,259.9073,2020.0
2023-08-11 14:20:00,268.2,268.23,268.05,268.19,2744.0,259.9654,259.9945,259.82,259.9558,2744.0
2023-08-11 14:25:00,268.4,268.5,268.38,268.5,2879.0,260.1593,260.2562,260.1399,260.2562,2879.0
2023-08-11 14:30:00,268.46,268.71,268.45,268.52,3634.0,260.2175,260.4598,260.2078,260.2756,3634.0
2023-08-11 14:35:00,268.5,268.5,268.35,268.36,4722.0,260.2562,260.2562,260.1108,260.1205,4722.0
2023-08-11 14:40:00,268.49,268.66,268.41,268.5,7903.0,260.2465,260.4113,260.169,260.2562,7903.0
2023-08-11 14:45:00,268.51,268.73,268.5,268.52,2670.0,260.2659,260.4792,260.2562,260.2756,2670.0
2023-08-11 14:50:00,268.55,268.72,268.53,268.64,7494.0,260.3047,260.4695,260.2853,260.3919,7494.0
2023-08-11 14:55:00,268.65,268.67,268.5,268.57,6084.0,260.4016,260.421,260.2562,260.3241,6084.0
2023-08-11 15:00:00,268.49,268.55,268.45,268.51,3905.0,260.2465,260.3047,260.2078,260.2659,3905.0
2023-08-11 15:05:00,268.55,268.57,268.49,268.52,5349.0,260.3047,260.3241,260.2465,260.2756,5349.0
2023-08-11 15:10:00,268.52,268.52,268.25,268.28,6706.0,260.2756,260.2756,260.0139,260.043,6706.0
2023-08-11 15:15:00,268.24,268.33,268.17,268.26,4688.0,260.0042,260.0915,259.9364,260.0236,4688.0
2023-08-11 15:20:00,268.25,268.27,268.1,268.23,6745.0,260.0139,260.0333,259.8685,259.9945,6745.0
2023-08-11 15:25:00,268.19,268.33,268.02,268.07,7740.0,259.9558,260.0915,259.791,259.8394,7740.0
2023-08-11 15:30:00,268.06,268.1,267.94,268.1,10446.0,259.8297,259.8685,259.7134,259.8685,10446.0
2023-08-11 15:35:00,268.16,268.31,268.03,268.06,7167.0,259.9267,260.0721,259.8007,259.8297,7167.0
2023-08-11 15:40:00,268.03,268.24,267.96,268.24,11302.0,259.8007,260.0042,259.7328,260.0042,11302.0
2023-08-11 15:45:00,268.17,268.18,267.79,267.84,12489.0,259.9364,259.9461,259.568,259.6165,12489.0
2023-08-11 15:50:00,267.75,267.87,267.6,267.63,12939.0,259.5293,259.6456,259.3839,259.4129,12939.0
2023-08-11 15:55:00,267.58,267.84,267.44,267.83,36939.0,259.3645,259.6165,259.2288,259.6068,36939.0
2023-08-14 09:30:00,268.76,268.76,268.25,268.25,4803.0,260.5083,260.5083,260.0139,260.0139,4803.0
2023-08-14 09:35:00,268.26,268.26,268.26,268.26,100.0,260.0236,260.0236,260.0236,260.0236,100.0
2023-08-14 09:40:00,268.5,268.5,267.84,268.0,1040.0,260.2562,260.2562,259.6165,259.7716,1040.0
2023-08-14 09:45:00,267.92,267.92,267.63,267.65,932.0,259.694,259.694,259.4129,259.4323,932.0
2023-08-14 09:50:00,267.82,267.89,267.56,267.56,1051.0,259.5971,259.665,259.3451,259.3451,1051.0
2023-08-14 09:55:00,267.55,267.69,267.54,267.69,857.0,259.3354,259.4711,259.3257,259.4711,857.0
2023-08-14 10:00:00,267.84,267.97,267.77,267.86,1498.0,259.6165,259.7425,259.5486,259.6359,1498.0
2023-08-14 10:05:00,267.8,268.18,267.79,268.18,5534.0,259.5777,259.9461,259.568,259.9461,5534.0
2023-08-14 10:10:00,268.12,268.18,267.85,267.95,7412.0,259.8879,259.9461,259.6262,259.7231,7412.0
2023-08-14 10:15:00,267.69,267.85,267.68,267.84,627.0,259.4711,259.6262,259.4614,259.6165,627.0
2023-08-14 10:20:00,268.0,268.0,268.0,268.0,100.0,259.7716,259.7716,259.7716,259.7716,100.0
2023-08-14 10:25:00,267.99,268.2,267.83,267.83,9050.0,259.7619,259.9654,259.6068,259.6068,9050.0
2023-08-14 10:30:00,267.88,268.04,267.88,268.04,967.0,259.6553,259.8104,259.6553,259.8104,967.0
2023-08-14 10:35:00,268.06,268.14,267.91,268.0,3079.0,259.8297,259.9073,259.6843,259.7716,3079.0
2023-08-14 10:40:00,267.93,268.01,267.84,267.84,2647.0,259.7037,259.7813,259.6165,259.6165,2647.0
2023-08-14 10:45:00,267.81,267.86,267.81,267.85,473.0,259.5874,259.6359,259.5874,259.6262,473.0
2023-08-14 10:50:00,267.75,268.0,267.74,268.0,2173.0,259.5293,259.7716,259.5196,259.7716,2173.0
2023-08-14 10:55:00,268.0,268.0,267.57,267.58,1350.0,259.7716,259.7716,259.3548,259.3645,1350.0
2023-08-14 11:00:00,267.91,268.02,267.81,267.81,2502.0,259.6843,259.791,259.5874,259.5874,2502.0
2023-08-14 11:05:00,267.92,268.04,267.88,267.88,1804.0,259.694,259.8104,259.6553,259.6553,1804.0
2023-08-14 11:10:00,267.81,268.01,267.81,268.01,2405.0,259.5874,259.7813,259.5874,259.7813,2405.0
2023-08-14 11:15:00,268.01,268.03,267.88,267.99,1402.0,259.7813,259.8007,259.6553,259.7619,1402.0
2023-08-14 11:20:00,267.9,268.04,267.89,267.99,2930.0,259.6747,259.8104,259.665,259.7619,2930.0
2023-08-14 11:25:00,268.0,268.0,267.75,267.91,4325.0,259.7716,259.7716,259.5293,259.6843,4325.0
2023-08-14 11:30:00,267.86,268.09,267.85,268.04,1918.0,259.6359,259.8588,259.6262,259.8104,1918.0
2023-08-14 11:35:00,267.97,268.1,267.96,268.1,1105.0,259.7425,259.8685,259.7328,259.8685,1105.0
2023-08-14 11:40:00,268.07,268.19,268.04,268.19,904.0,259.8394,259.9558,259.8104,259.9558,904.0
2023-08-14 11:45:00,268.17,268.23,268.05,268.05,2412.0,259.9364,259.9945,259.82,259.82,2412.0
2023-08-14 11:50:00,268.12,268.18,267.84,267.84,6522.0,259.8879,259.9461,259.6165,259.6165,6522.0
2023-08-14 11:55:00,267.84,267.85,267.56,267.75,2900.0,259.6165,259.6262,259.3451,259.5293,2900.0
2023-08-14 12:00:00,267.73,267.8,267.64,267.8,3043.0,259.5099,259.5777,259.4226,259.5777,3043.0
2023-08-14 12:05:00,267.81,267.94,267.78,267.79,6165.0,259.5874,259.7134,259.5583,259.568,6165.0
2023-08-14 12:10:00,267.84,267.9,267.79,267.86,1324.0,259.6165,259.6747,259.568,259.6359,1324.0
2023-08-14 12:15:00,267.86,267.89,267.68,267.88,3788.0,259.6359,259.665,259.4614,259.6553,3788.0
2023-08-14 12:20:00,267.9,267.9,267.67,267.82,3045.0,259.6747,259.6747,259.4517,259.5971,3045.0
2023-08-14 12:25:00,267.77,267.88,267.72,267.88,1015.0,259.5486,259.6553,259.5002,259.6553,1015.0
2023-08-14 12:30:00,267.84,267.93,267.83,267.93,500.0,259.6165,259.7037,259.6068,259.7037,500.0
2023-08-14 12:35:00,267.88,267.88,267.47,267.53,5326.0,259.6553,259.6553,259.2579,259.316,5326.0
2023-08-14 12:40:00,267.54,267.72,267.53,267.67,3178.0,259.3257,259.5002,259.316,259.4517,3178.0
2023-08-14 12:45:00,267.7,267.77,267.7,267.7,1305.0,259.4808,259.5486,259.4808,259.4808,1305.0
2023-08-14 12:50:00,267.67,267.77,267.47,267.47,5718.0,259.4517,259.5486,259.2579,259.2579,5718.0
2023-08-14 12:55:00,267.5,267.54,267.32,267.4,4122.0,259.2869,259.3257,259.1125,259.19,4122.0
2023-08-14 13:00:00,267.4,267.5,267.4,267.47,3130.0,259.19,259.2869,259.19,259.2579,3130.0
2023-08-14 13:05:00,267.47,267.52,267.44,267.49,2909.0,259.2579,259.3063,259.2288,259.2772,2909.0
2023-08-14 13:10:00,267.37,267.46,267.31,267.46,1500.0,259.1609,259.2482,259.1028,259.2482,1500.0
2023-08-14 13:15:00,267.46,267.49,267.45,267.46,895.0,259.2482,259.2772,259.2385,259.2482,895.0
2023-08-14 13:20:00,267.53,267.58,267.31,267.32,3612.0,259.316,259.3645,259.1028,259.1125,3612.0
2023-08-14 13:25:00,267.31,267.32,267.15,267.31,2300.0,259.1028,259.1125,258.9477,259.1028,2300.0
2023-08-14 13:30:00,267.31,267.32,267.23,267.23,1673.0,259.1028,259.1125,259.0252,259.0252,1673.0
2023-08-14 13:35:00,267.23,267.35,267.17,267.23,3274.0,259.0252,259.1415,258.9671,259.0252,3274.0
2023-08-14 13:40:00,267.07,267.14,267.03,267.07,3534.0,258.8701,258.938,258.8314,258.8701,3534.0
2023-08-14 13:45:00,267.07,267.35,267.07,267.26,2124.0,258.8701,259.1415,258.8701,259.0543,2124.0
2023-08-14 13:50:00,267.26,267.28,267.08,267.09,2100.0,259.0543,259.0737,258.8798,258.8895,2100.0
2023-08-14 13:55:00,267.02,267.11,266.96,266.96,3794.0,258.8217,258.9089,258.7635,258.7635,3794.0
2023-08-14 14:00:00,267.16,267.16,266.94,267.11,2420.0,258.9574,258.9574,258.7441,258.9089,2420.0
2023-08-14 14:05:00,266.98,267.07,266.98,267.01,2000.0,258.7829,258.8701,258.7829,258.812,2000.0
2023-08-14 14:10:00,267.03,267.15,267.02,267.08,700.0,258.8314,258.9477,258.8217,258.8798,700.0
2023-08-14 14:15:00,267.16,267.17,267.07,267.15,1100.0,258.9574,258.9671,258.8701,258.9477,1100.0
2023-08-14 14:20:00,267.08,267.18,266.98,267.11,5261.0,258.8798,258.9768,258.7829,258.9089,5261.0
2023-08-14 14:25:00,267.2,267.2,266.9,267.01,2600.0,258.9961,258.9961,258.7054,258.812,2600.0
2023-08-14 14:30:00,267.23,267.34,267.15,267.34,619.0,259.0252,259.1318,258.9477,259.1318,619.0
2023-08-14 14:35:00,267.36,267.54,267.35,267.45,1435.0,259.1512,259.3257,259.1415,259.2385,1435.0
2023-08-14 14:40:00,267.52,267.56,267.29,267.4,2420.0,259.3063,259.3451,259.0834,259.19,2420.0
2023-08-14 14:45:00,267.27,267.5,267.27,267.39,1977.0,259.064,259.2869,259.064,259.1803,1977.0
2023-08-14 14:50:00,267.37,267.37,267.19,267.21,4007.0,259.1609,259.1609,258.9865,259.0058,4007.0
2023-08-14 14:55:00,267.2,267.2,267.0,267.04,4507.0,258.9961,258.9961,258.8023,258.8411,4507.0
2023-08-14 15:00:00,267.0,267.24,266.98,267.24,1511.0,258.8023,259.0349,258.7829,259.0349,1511.0
2023-08-14 15:05:00,267.25,267.27,267.06,267.06,2424.0,259.0446,259.064,258.8604,258.8604,2424.0
2023-08-14 15:10:00,267.06,267.12,266.9,267.12,1519.0,258.8604,258.9186,258.7054,258.9186,1519.0
2023-08-14 15:15:00,267.04,267.17,267.01,267.17,1782.0,258.8411,258.9671,258.812,258.9671,1782.0
2023-08-14 15:20:00,267.25,267.31,267.15,267.2,3126.0,259.0446,259.1028,258.9477,258.9961,3126.0
2023-08-14 15:25:00,267.24,267.25,266.97,266.97,3474.0,259.0349,259.0446,258.7732,258.7732,3474.0
2023-08-14 15:30:00,267.09,267.29,267.03,267.29,3652.0,258.8895,259.0834,258.8314,259.0834,3652.0
2023-08-14 15:35:00,267.3,267.38,267.12,267.19,5228.0,259.0931,259.1706,258.9186,258.9865,5228.0
2023-08-14 15:40:00,267.25,267.55,267.25,267.48,9349.0,259.0446,259.3354,259.0446,259.2676,9349.0
2023-08-14 15:45:00,267.38,267.5,267.23,267.28,8247.0,259.1706,259.2869,259.0252,259.0737,8247.0
2023-08-14 15:50:00,267.26,267.27,266.93,267.22,16660.0,259.0543,259.064,258.7344,259.0155,16660.0
2023-08-14 15:55:00,267.18,267.71,267.08,267.71,26274.0,258.9768,259.4905,258.8798,259.4905,26274.0
2023-08-15 09:30:00,266.82,267.19,265.91,266.5,8091.0,258.6278,258.9865,257.7458,258.3176,8091.0
2023-08-15 09:35:00,266.62,266.78,265.93,265.93,2046.0,258.434,258.589,257.7651,257.7651,2046.0
2023-08-15 09:40:00,265.99,266.22,265.95,266.02,1572.0,257.8233,258.0462,257.7845,257.8524,1572.0
2023-08-15 09:45:00,266.05,266.37,265.97,266.28,1012.0,257.8815,258.1916,257.8039,258.1044,1012.0
2023-08-15 09:50:00,266.08,266.58,266.01,266.46,2448.0,257.9105,258.3952,257.8427,258.2789,2448.0
2023-08-15 09:55:00,266.38,266.46,266.12,266.13,2020.0,258.2013,258.2789,257.9493,257.959,2020.0
2023-08-15 10:00:00,266.36,266.48,266.24,266.48,651.0,258.1819,258.2983,258.0656,258.2983,651.0
2023-08-15 10:05:00,266.27,266.5,266.26,266.44,1521.0,258.0947,258.3176,258.085,258.2595,1521.0
2023-08-15 10:10:00,266.44,266.59,266.39,266.44,1593.0,258.2595,258.4049,258.211,258.2595,1593.0
2023-08-15 10:15:00,266.32,266.37,266.17,266.17,1894.0,258.1432,258.1916,257.9978,257.9978,1894.0
2023-08-15 10:20:00,266.23,266.41,266.18,266.25,1800.0,258.0559,258.2304,258.0075,258.0753,1800.0
2023-08-15 10:25:00,266.16,266.28,266.06,266.19,2506.0,257.9881,258.1044,257.8911,258.0172,2506.0
2023-08-15 10:30:00,266.2,266.49,266.13,266.49,2263.0,258.0269,258.3079,257.959,258.3079,2263.0
2023-08-15 10:35:00,266.48,266.49,265.9,265.9,3632.0,258.2983,258.3079,257.7361,257.7361,3632.0
2023-08-15 10:40:00,265.98,266.22,265.98,266.18,2618.0,257.8136,258.0462,257.8136,258.0075,2618.0
2023-08-15 10:45:00,266.13,266.19,265.95,265.98,1532.0,257.959,258.0172,257.7845,257.8136,1532.0
2023-08-15 10:50:00,265.82,265.91,265.75,265.78,2424.0,257.6585,257.7458,257.5907,257.6197,2424.0
2023-08-15 10:55:00,265.93,266.08,265.89,265.98,1629.0,257.7651,257.9105,257.7264,257.8136,1629.0
2023-08-15 11:00:00,266.07,266.1,265.88,265.88,4061.0,257.9008,257.9299,257.7167,257.7167,4061.0
2023-08-15 11:05:00,265.88,265.96,265.77,265.92,3649.0,257.7167,257.7942,257.6101,257.7554,3649.0
2023-08-15 11:10:00,266.1,266.16,265.94,265.94,1811.0,257.9299,257.9881,257.7748,257.7748,1811.0
2023-08-15 11:15:00,266.03,266.36,266.03,266.29,4640.0,257.8621,258.1819,257.8621,258.1141,4640.0
2023-08-15 11:20:00,266.35,266.35,265.83,265.9,4677.0,258.1722,258.1722,257.6682,257.7361,4677.0
2023-08-15 11:25:00,266.04,266.13,265.89,265.99,2652.0,257.8718,257.959,257.7264,257.8233,2652.0
2023-08-15 11:30:00,266.15,266.18,265.94,266.18,1602.0,257.9784,258.0075,257.7748,258.0075,1602.0
2023-08-15 11:35:00,266.11,266.39,266.09,266.3,4308.0,257.9396,258.211,257.9202,258.1238,4308.0
2023-08-15 11:40:00,266.39,266.47,266.26,266.47,3698.0,258.211,258.2886,258.085,258.2886,3698.0
2023-08-15 11:45:00,266.47,266.47,266.28,266.35,4341.0,258.2886,258.2886,258.1044,258.1722,4341.0
2023-08-15 11:50:00,266.28,266.59,266.25,266.58,2300.0,258.1044,258.4049,258.0753,258.3952,2300.0
2023-08-15 11:55:00,266.58,266.69,266.49,266.49,3187.0,258.3952,258.5018,258.3079,258.3079,3187.0
2023-08-15 12:00:00,266.5,266.5,266.27,266.34,12396.0,258.3176,258.3176,258.0947,258.1626,12396.0
2023-08-15 12:05:00,266.14,266.49,265.89,265.9,6243.0,257.9687,258.3079,257.7264,257.7361,6243.0
2023-08-15 12:10:00,265.9,265.9,265.72,265.86,2206.0,257.7361,257.7361,257.5616,257.6973,2206.0
2023-08-15 12:15:00,265.8,266.27,265.8,266.2,2520.0,257.6391,258.0947,257.6391,258.0269,2520.0
2023-08-15 12:20:00,266.21,266.42,266.17,266.3,1532.0,258.0365,258.2401,257.9978,258.1238,1532.0
2023-08-15 12:25:00,266.18,266.31,265.97,265.99,2774.0,258.0075,258.1335,257.8039,257.8233,2774.0
2023-08-15 12:30:00,266.12,266.12,265.84,265.97,1600.0,257.9493,257.9493,257.6779,257.8039,1600.0
2023-08-15 12:35:00,266.06,266.13,266.06,266.11,800.0,257.8911,257.959,257.8911,257.9396,800.0
2023-08-15 12:40:00,266.09,266.09,265.92,265.99,500.0,257.9202,257.9202,257.7554,257.8233,500.0
2023-08-15 12:45:00,265.89,265.89,265.65,265.65,1545.0,257.7264,257.7264,257.4937,257.4937,1545.0
2023-08-15 12:50:00,265.68,266.04,265.68,266.04,4779.0,257.5228,257.8718,257.5228,257.8718,4779.0
2023-08-15 12:55:00,266.0,266.05,265.94,266.01,801.0,257.833,257.8815,257.7748,257.8427,801.0
2023-08-15 13:00:00,265.9,265.9,265.68,265.76,2942.0,257.7361,257.7361,257.5228,257.6004,2942.0
2023-08-15 13:05:00,265.64,265.7,265.64,265.7,300.0,257.484,257.5422,257.484,257.5422,300.0
2023-08-15 13:10:00,265.69,265.76,265.57,265.66,2947.0,257.5325,257.6004,257.4162,257.5034,2947.0
2023-08-15 13:15:00,265.53,265.76,265.53,265.75,870.0,257.3774,257.6004,257.3774,257.5907,870.0
2023-08-15 13:20:00,265.57,265.66,265.57,265.66,400.0,257.4162,257.5034,257.4162,257.5034,400.0
2023-08-15 13:25:00,265.79,266.04,265.73,265.97,1200.0,257.6294,257.8718,257.5713,257.8039,1200.0
2023-08-15 13:30:00,266.04,266.04,265.74,265.75,4179.0,257.8718,257.8718,257.581,257.5907,4179.0
2023-08-15 13:35:00,265.75,265.8,265.75,265.75,400.0,257.5907,257.6391,257.5907,257.5907,400.0
2023-08-15 13:40:00,265.68,265.76,265.61,265.62,2501.0,257.5228,257.6004,257.455,257.4647,2501.0
2023-08-15 13:45:00,265.62,265.78,265.58,265.66,2656.0,257.4647,257.6197,257.4259,257.5034,2656.0
2023-08-15 13:50:00,265.66,265.73,265.61,265.65,1304.0,257.5034,257.5713,257.455,257.4937,1304.0
2023-08-15 13:55:00,265.65,265.65,265.51,265.58,4594.0,257.4937,257.4937,257.358,257.4259,4594.0
2023-08-15 14:00:00,265.65,265.79,265.63,265.69,1000.0,257.4937,257.6294,257.4744,257.5325,1000.0
2023-08-15 14:05:00,265.67,265.8,265.67,265.72,1122.0,257.5131,257.6391,257.5131,257.5616,1122.0
2023-08-15 14:10:00,265.71,265.81,265.7,265.76,988.0,257.5519,257.6488,257.5422,257.6004,988.0
2023-08-15 14:15:00,265.75,265.83,265.73,265.83,781.0,257.5907,257.6682,257.5713,257.6682,781.0
2023-08-15 14:20:00,265.81,265.95,265.77,265.94,1557.0,257.6488,257.7845,257.6101,257.7748,1557.0
2023-08-15 14:25:00,265.86,265.9,265.82,265.82,1204.0,257.6973,257.7361,257.6585,257.6585,1204.0
2023-08-15 14:30:00,265.84,266.07,265.84,266.07,1701.0,257.6779,257.9008,257.6779,257.9008,1701.0
2023-08-15 14:35:00,266.13,266.14,265.91,266.0,2644.0,257.959,257.9687,257.7458,257.833,2644.0
2023-08-15 14:40:00,265.96,266.1,265.96,266.06,1700.0,257.7942,257.9299,257.7942,257.8911,1700.0
2023-08-15 14:45:00,266.09,266.2,266.05,266.08,2955.0,257.9202,258.0269,257.8815,257.9105,2955.0
2023-08-15 14:50:00,266.02,266.07,265.95,266.03,1600.0,257.8524,257.9008,257.7845,257.8621,1600.0
2023-08-15 14:55:00,265.99,266.03,265.88,265.93,2845.0,257.8233,257.8621,257.7167,257.7651,2845.0
2023-08-15 15:00:00,265.95,266.24,265.95,266.24,9223.0,257.7845,258.0656,257.7845,258.0656,9223.0
2023-08-15 15:05:00,266.42,266.68,266.35,266.55,7930.0,258.2401,258.4921,258.1722,258.3661,7930.0
2023-08-15 15:10:00,266.55,266.61,266.28,266.28,2843.0,258.3661,258.4243,258.1044,258.1044,2843.0
2023-08-15 15:15:00,266.34,266.53,266.27,266.53,2714.0,258.1626,258.3467,258.0947,258.3467,2714.0
2023-08-15 15:20:00,266.57,266.59,266.39,266.44,9247.0,258.3855,258.4049,258.211,258.2595,9247.0
2023-08-15 15:25:00,266.37,266.37,266.04,266.04,2835.0,258.1916,258.1916,257.8718,257.8718,2835.0
2023-08-15 15:30:00,265.95,266.4,265.9,266.34,4375.0,257.7845,258.2207,257.7361,258.1626,4375.0
2023-08-15 15:35:00,266.34,266.35,266.05,266.05,4746.0,258.1626,258.1722,257.8815,257.8815,4746.0
2023-08-15 15:40:00,266.0,266.14,265.88,266.13,5200.0,257.833,257.9687,257.7167,257.959,5200.0
2023-08-15 15:45:00,266.14,266.21,265.89,265.94,7015.0,257.9687,258.0365,257.7264,257.7748,7015.0
2023-08-15 15:50:00,265.87,266.09,265.78,265.92,12293.0,257.707,257.9202,257.6197,257.7554,12293.0
2023-08-15 15:55:00,266.0,266.07,265.59,265.7,30530.0,257.833,257.9008,257.4356,257.5422,30530.0
2023-08-16 09:30:00,265.8,265.95,264.99,265.63,8060.0,257.6391,257.7845,256.854,257.4744,8060.0
2023-08-16 09:35:00,265.64,265.7,265.57,265.57,1100.0,257.484,257.5422,257.4162,257.4162,1100.0
2023-08-16 09:40:00,265.43,265.7,265.42,265.42,1679.0,257.2805,257.5422,257.2708,257.2708,1679.0
2023-08-16 09:45:00,265.89,265.9,265.56,265.56,400.0,257.7264,257.7361,257.4065,257.4065,400.0
2023-08-16 09:50:00,265.54,265.63,265.09,265.11,3769.0,257.3871,257.4744,256.9509,256.9703,3769.0
2023-08-16 09:55:00,265.1,265.36,265.1,265.14,2939.0,256.9606,257.2126,256.9606,256.9994,2939.0
2023-08-16 10:00:00,265.06,265.37,265.06,265.37,600.0,256.9219,257.2223,256.9219,257.2223,600.0
2023-08-16 10:05:00,265.37,265.61,265.37,265.61,800.0,257.2223,257.455,257.2223,257.455,800.0
2023-08-16 10:10:00,265.54,265.54,265.04,265.05,2789.0,257.3871,257.3871,256.9025,256.9122,2789.0
2023-08-16 10:15:00,265.19,265.19,265.02,265.04,500.0,257.0479,257.0479,256.8831,256.9025,500.0
2023-08-16 10:20:00,265.03,265.1,264.96,265.1,811.0,256.8928,256.9606,256.8249,256.9606,811.0
2023-08-16 10:25:00,264.99,265.25,264.98,265.13,600.0,256.854,257.106,256.8443,256.9897,600.0
2023-08-16 10:30:00,265.22,265.22,264.97,264.97,1902.0,257.0769,257.0769,256.8346,256.8346,1902.0
2023-08-16 10:35:00,265.09,265.09,264.88,264.98,3782.0,256.9509,256.9509,256.7474,256.8443,3782.0
2023-08-16 10:40:00,265.1,265.1,264.98,265.08,1164.0,256.9606,256.9606,256.8443,256.9412,1164.0
2023-08-16 10:45:00,265.01,265.13,264.98,265.06,2300.0,256.8734,256.9897,256.8443,256.9219,2300.0
2023-08-16 10:50:00,264.93,265.01,264.83,265.01,1606.0,256.7958,256.8734,256.6989,256.8734,1606.0
2023-08-16 10:55:00,264.97,265.09,264.79,264.88,4798.0,256.8346,256.9509,256.6601,256.7474,4798.0
2023-08-16 11:00:00,264.86,264.94,264.65,264.94,2739.0,256.728,256.8055,256.5244,256.8055,2739.0
2023-08-16 11:05:00,264.87,265.12,264.86,265.11,1051.0,256.7377,256.98,256.728,256.9703,1051.0
2023-08-16 11:10:00,264.99,264.99,264.78,264.86,1004.0,256.854,256.854,256.6504,256.728,1004.0
2023-08-16 11:15:00,264.88,265.04,264.8,265.03,3077.0,256.7474,256.9025,256.6698,256.8928,3077.0
2023-08-16 11:20:00,264.95,264.95,264.75,264.78,2814.0,256.8152,256.8152,256.6214,256.6504,2814.0
2023-08-16 11:25:00,264.79,265.03,264.79,265.03,2005.0,256.6601,256.8928,256.6601,256.8928,2005.0
2023-08-16 11:30:00,265.04,265.07,265.0,265.01,3465.0,256.9025,256.9315,256.8637,256.8734,3465.0
2023-08-16 11:35:00,265.01,265.15,264.83,264.93,4012.0,256.8734,257.0091,256.6989,256.7958,4012.0
2023-08-16 11:40:00,264.88,265.01,264.88,265.01,500.0,256.7474,256.8734,256.7474,256.8734,500.0
2023-08-16 11:45:00,264.79,265.01,264.79,265.0,1412.0,256.6601,256.8734,256.6601,256.8637,1412.0
2023-08-16 11:50:00,264.83,265.02,264.81,265.0,5381.0,256.6989,256.8831,256.6795,256.8637,5381.0
2023-08-16 11:55:00,265.01,265.01,264.7,264.7,2115.0,256.8734,256.8734,256.5729,256.5729,2115.0
2023-08-16 12:00:00,264.66,264.89,264.65,264.78,2401.0,256.5341,256.7571,256.5244,256.6504,2401.0
2023-08-16 12:05:00,264.74,264.75,264.6,264.6,845.0,256.6117,256.6214,256.476,256.476,845.0
2023-08-16 12:10:00,264.58,264.61,264.58,264.61,300.0,256.4566,256.4857,256.4566,256.4857,300.0
2023-08-16 12:15:00,264.63,264.68,264.56,264.59,2553.0,256.5051,256.5535,256.4372,256.4663,2553.0
2023-08-16 12:20:00,264.5,264.59,264.39,264.51,4237.0,256.379,256.4663,256.2724,256.3887,4237.0
2023-08-16 12:25:00,264.53,264.54,264.24,264.24,1068.0,256.4081,256.4178,256.127,256.127,1068.0
2023-08-16 12:30:00,264.25,264.37,264.12,264.29,2551.0,256.1367,256.253,256.0107,256.1755,2551.0
2023-08-16 12:35:00,264.3,264.4,264.21,264.28,3721.0,256.1852,256.2821,256.0979,256.1658,3721.0
2023-08-16 12:40:00,264.37,264.37,264.16,264.19,1000.0,256.253,256.253,256.0495,256.0786,1000.0
2023-08-16 12:45:00,264.2,264.28,264.18,264.21,1100.0,256.0883,256.1658,256.0689,256.0979,1100.0
2023-08-16 12:50:00,264.28,264.29,263.89,264.02,2840.0,256.1658,256.1755,255.7878,255.9138,2840.0
2023-08-16 12:55:00,264.04,264.15,264.03,264.13,2356.0,255.9332,256.0398,255.9235,256.0204,2356.0
2023-08-16 13:00:00,264.13,264.21,263.92,264.14,4844.0,256.0204,256.0979,255.8169,256.0301,4844.0
2023-08-16 13:05:00,264.0,264.0,263.51,263.51,9209.0,255.8944,255.8944,255.4194,255.4194,9209.0
2023-08-16 13:10:00,263.51,263.63,263.39,263.41,1922.0,255.4194,255.5358,255.3031,255.3225,1922.0
2023-08-16 13:15:00,263.42,263.53,263.31,263.31,1795.0,255.3322,255.4388,255.2256,255.2256,1795.0
2023-08-16 13:20:00,263.36,263.5,263.27,263.5,2929.0,255.274,255.4097,255.1868,255.4097,2929.0
2023-08-16 13:25:00,263.5,263.56,263.26,263.26,3067.0,255.4097,255.4679,255.1771,255.1771,3067.0
2023-08-16 13:30:00,263.26,263.28,263.13,263.26,4091.0,255.1771,255.1965,255.0511,255.1771,4091.0
2023-08-16 13:35:00,263.32,263.58,263.32,263.57,1483.0,255.2353,255.4873,255.2353,255.4776,1483.0
2023-08-16 13:40:00,263.55,263.92,263.55,263.82,3295.0,255.4582,255.8169,255.4582,255.7199,3295.0
2023-08-16 13:45:00,263.83,263.93,263.79,263.9,5969.0,255.7296,255.8265,255.6908,255.7975,5969.0
2023-08-16 13:50:00,263.89,263.9,263.76,263.87,1822.0,255.7878,255.7975,255.6618,255.7684,1822.0
2023-08-16 13:55:00,263.89,264.05,263.83,264.01,1350.0,255.7878,255.9429,255.7296,255.9041,1350.0
2023-08-16 14:00:00,263.86,263.88,263.67,263.77,4128.0,255.7587,255.7781,255.5745,255.6715,4128.0
2023-08-16 14:05:00,263.74,263.85,263.59,263.8,2000.0,255.6424,255.749,255.497,255.7005,2000.0
2023-08-16 14:10:00,263.58,263.69,263.56,263.63,1474.0,255.4873,255.5939,255.4679,255.5358,1474.0
2023-08-16 14:15:00,263.59,263.79,263.54,263.7,1918.0,255.497,255.6908,255.4485,255.6036,1918.0
2023-08-16 14:20:00,263.78,263.98,263.6,263.98,7339.0,255.6812,255.875,255.5067,255.875,7339.0
2023-08-16 14:25:00,263.85,263.88,263.72,263.84,2346.0,255.749,255.7781,255.623,255.7393,2346.0
2023-08-16 14:30:00,263.79,264.13,263.79,264.13,4500.0,255.6908,256.0204,255.6908,256.0204,4500.0
2023-08-16 14:35:00,264.12,264.19,264.02,264.02,3951.0,256.0107,256.0786,255.9138,255.9138,3951.0
2023-08-16 14:40:00,264.05,264.19,263.96,263.98,3253.0,255.9429,256.0786,255.8556,255.875,3253.0
2023-08-16 14:45:00,263.92,264.08,263.73,263.83,1118.0,255.8169,255.9719,255.6327,255.7296,1118.0
2023-08-16 14:50:00,263.76,263.81,263.65,263.78,4662.0,255.6618,255.7102,255.5551,255.6812,4662.0
2023-08-16 14:55:00,263.76,263.84,263.66,263.84,2260.0,255.6618,255.7393,255.5648,255.7393,2260.0
2023-08-16 15:00:00,263.71,263.73,263.55,263.56,4098.0,255.6133,255.6327,255.4582,255.4679,4098.0
2023-08-16 15:05:00,263.63,263.64,263.44,263.47,1636.0,255.5358,255.5454,255.3516,255.3807,1636.0
2023-08-16 15:10:00,263.47,263.59,263.0,263.0,6219.0,255.3807,255.497,254.9251,254.9251,6219.0
2023-08-16 15:15:00,263.0,263.03,262.89,262.93,3457.0,254.9251,254.9542,254.8185,254.8572,3457.0
2023-08-16 15:20:00,262.93,263.0,262.8,262.87,4902.0,254.8572,254.9251,254.7312,254.7991,4902.0
2023-08-16 15:25:00,262.8,263.12,262.8,263.01,6123.0,254.7312,255.0414,254.7312,254.9348,6123.0
2023-08-16 15:30:00,262.94,263.22,262.75,263.09,5363.0,254.8669,255.1383,254.6828,255.0123,5363.0
2023-08-16 15:35:00,263.06,263.18,262.91,262.96,3184.0,254.9833,255.0996,254.8379,254.8863,3184.0
2023-08-16 15:40:00,263.04,263.13,262.93,263.04,6570.0,254.9639,255.0511,254.8572,254.9639,6570.0
2023-08-16 15:45:00,262.99,263.06,262.85,262.99,11526.0,254.9154,254.9833,254.7797,254.9154,11526.0
2023-08-16 15:50:00,262.94,262.94,262.69,262.7,17096.0,254.8669,254.8669,254.6246,254.6343,17096.0
2023-08-16 15:55:00,262.75,263.14,262.7,262.77,52211.0,254.6828,255.0608,254.6343,254.7022,52211.0
2023-08-17 09:30:00,262.91,263.31,262.25,262.25,12998.0,254.8379,255.2256,254.1981,254.1981,12998.0
2023-08-17 09:35:00,262.41,262.8,262.3,262.8,1756.0,254.3532,254.7312,254.2466,254.7312,1756.0
2023-08-17 09:40:00,262.82,262.83,262.12,262.27,4386.0,254.7506,254.7603,254.0721,254.2175,4386.0
2023-08-17 09:45:00,262.19,262.29,261.69,261.92,3436.0,254.14,254.2369,253.6553,253.8783,3436.0
2023-08-17 09:50:00,262.22,262.22,261.87,262.06,1963.0,254.169,254.169,253.8298,254.014,1963.0
2023-08-17 09:55:00,262.18,262.4,262.11,262.19,2513.0,254.1303,254.3435,254.0624,254.14,2513.0
2023-08-17 10:00:00,262.25,262.66,262.05,262.18,3097.0,254.1981,254.5955,254.0043,254.1303,3097.0
2023-08-17 10:05:00,262.06,262.21,261.72,262.2,1905.0,254.014,254.1594,253.6844,254.1497,1905.0
2023-08-17 10:10:00,262.07,262.08,261.62,261.89,3640.0,254.0237,254.0333,253.5875,253.8492,3640.0
2023-08-17 10:15:00,261.79,262.02,261.68,261.77,3210.0,253.7523,253.9752,253.6456,253.7329,3210.0
2023-08-17 10:20:00,261.8,261.99,261.77,261.84,6277.0,253.7619,253.9461,253.7329,253.8007,6277.0
2023-08-17 10:25:00,261.83,261.83,261.62,261.79,3125.0,253.791,253.791,253.5875,253.7523,3125.0
2023-08-17 10:30:00,261.79,261.92,261.73,261.75,1711.0,253.7523,253.8783,253.6941,253.7135,1711.0
2023-08-17 10:35:00,261.59,261.77,261.59,261.7,3899.0,253.5584,253.7329,253.5584,253.665,3899.0
2023-08-17 10:40:00,261.71,261.85,261.67,261.75,1950.0,253.6747,253.8104,253.6359,253.7135,1950.0
2023-08-17 10:45:00,261.69,261.88,261.68,261.77,5622.0,253.6553,253.8395,253.6456,253.7329,5622.0
2023-08-17 10:50:00,261.85,261.86,261.71,261.76,2300.0,253.8104,253.8201,253.6747,253.7232,2300.0
2023-08-17 10:55:00,261.67,261.87,261.64,261.69,3000.0,253.6359,253.8298,253.6069,253.6553,3000.0
2023-08-17 11:00:00,261.65,261.73,261.42,261.48,1560.0,253.6165,253.6941,253.3936,253.4518,1560.0
2023-08-17 11:05:00,261.41,261.41,261.24,261.24,1867.0,253.3839,253.3839,253.2191,253.2191,1867.0
2023-08-17 11:10:00,261.17,261.51,261.17,261.49,4448.0,253.1513,253.4808,253.1513,253.4615,4448.0
2023-08-17 11:15:00,261.48,261.65,261.3,261.35,3777.0,253.4518,253.6165,253.2773,253.3258,3777.0
2023-08-17 11:20:00,261.38,261.44,261.27,261.31,1508.0,253.3548,253.413,253.2482,253.287,1508.0
2023-08-17 11:25:00,261.2,261.55,261.2,261.49,3121.0,253.1804,253.5196,253.1804,253.4615,3121.0
2023-08-17 11:30:00,261.5,261.62,261.3,261.44,6926.0,253.4712,253.5875,253.2773,253.413,6926.0
2023-08-17 11:35:00,261.32,261.36,261.0,261.18,4275.0,253.2967,253.3355,252.9865,253.161,4275.0
2023-08-17 11:40:00,261.24,261.37,261.21,261.32,1505.0,253.2191,253.3451,253.1901,253.2967,1505.0
2023-08-17 11:45:00,261.29,261.31,261.12,261.24,2733.0,253.2676,253.287,253.1028,253.2191,2733.0
2023-08-17 11:50:00,261.18,261.34,261.18,261.24,2616.0,253.161,253.3161,253.161,253.2191,2616.0
2023-08-17 11:55:00,261.19,261.2,260.97,261.04,4305.0,253.1707,253.1804,252.9574,253.0253,4305.0
2023-08-17 12:00:00,260.96,261.1,260.92,260.98,4916.0,252.9477,253.0834,252.909,252.9671,4916.0
2023-08-17 12:05:00,260.92,260.95,260.76,260.86,4873.0,252.909,252.938,252.7539,252.8508,4873.0
2023-08-17 12:10:00,260.83,260.92,260.76,260.84,10763.0,252.8217,252.909,252.7539,252.8314,10763.0
2023-08-17 12:15:00,260.86,260.99,260.79,260.91,2892.0,252.8508,252.9768,252.783,252.8993,2892.0
2023-08-17 12:20:00,260.88,261.15,260.86,261.14,9810.0,252.8702,253.1319,252.8508,253.1222,9810.0
2023-08-17 12:25:00,261.27,261.74,261.27,261.49,2912.0,253.2482,253.7038,253.2482,253.4615,2912.0
2023-08-17 12:30:00,261.39,261.39,261.04,261.07,711.0,253.3645,253.3645,253.0253,253.0544,711.0
2023-08-17 12:35:00,261.07,261.08,260.98,261.0,2317.0,253.0544,253.064,252.9671,252.9865,2317.0
2023-08-17 12:40:00,261.08,261.21,261.08,261.15,2000.0,253.064,253.1901,253.064,253.1319,2000.0
2023-08-17 12:45:00,261.08,261.08,260.94,260.94,1304.0,253.064,253.064,252.9283,252.9283,1304.0
2023-08-17 12:50:00,261.02,261.02,260.89,260.95,2858.0,253.0059,253.0059,252.8799,252.938,2858.0
2023-08-17 12:55:00,260.96,260.96,260.7,260.78,2553.0,252.9477,252.9477,252.6957,252.7733,2553.0
2023-08-17 13:00:00,260.87,260.88,260.6,260.73,5991.0,252.8605,252.8702,252.5988,252.7248,5991.0
2023-08-17 13:05:00,260.74,260.74,260.65,260.65,1822.0,252.7345,252.7345,252.6473,252.6473,1822.0
2023-08-17 13:10:00,260.6,260.71,260.59,260.6,2021.0,252.5988,252.7054,252.5891,252.5988,2021.0
2023-08-17 13:15:00,260.73,260.74,260.51,260.57,3718.0,252.7248,252.7345,252.5116,252.5697,3718.0
2023-08-17 13:20:00,260.51,260.51,260.33,260.33,2402.0,252.5116,252.5116,252.3371,252.3371,2402.0
2023-08-17 13:25:00,260.35,260.37,260.25,260.34,2842.0,252.3565,252.3758,252.2595,252.3468,2842.0
2023-08-17 13:30:00,260.33,260.33,260.15,260.15,4499.0,252.3371,252.3371,252.1626,252.1626,4499.0
2023-08-17 13:35:00,260.2,260.26,260.02,260.1,8793.0,252.2111,252.2692,252.0366,252.1141,8793.0
2023-08-17 13:40:00,260.0,260.0,259.61,259.72,3635.0,252.0172,252.0172,251.6392,251.7458,3635.0
2023-08-17 13:45:00,259.7,259.74,259.54,259.54,4081.0,251.7264,251.7652,251.5713,251.5713,4081.0
2023-08-17 13:50:00,259.5,260.0,259.33,259.35,21932.0,251.5326,252.0172,251.3678,251.3872,21932.0
2023-08-17 13:55:00,259.31,259.44,259.29,259.31,6168.0,251.3484,251.4744,251.329,251.3484,6168.0
2023-08-17 14:00:00,259.3,259.41,259.11,259.36,1985.0,251.3387,251.4453,251.1545,251.3969,1985.0
2023-08-17 14:05:00,259.3,259.36,259.28,259.28,2325.0,251.3387,251.3969,251.3193,251.3193,2325.0
2023-08-17 14:10:00,259.39,259.4,259.03,259.03,2284.0,251.4259,251.4356,251.077,251.077,2284.0
2023-08-17 14:15:00,258.97,259.64,258.97,259.29,22144.0,251.0188,251.6683,251.0188,251.329,22144.0
2023-08-17 14:20:00,259.39,259.46,259.31,259.38,1400.0,251.4259,251.4938,251.3484,251.4162,1400.0
2023-08-17 14:25:00,259.47,259.57,259.45,259.45,2901.0,251.5035,251.6004,251.4841,251.4841,2901.0
2023-08-17 14:30:00,259.47,259.47,259.32,259.4,1000.0,251.5035,251.5035,251.3581,251.4356,1000.0
2023-08-17 14:35:00,259.41,259.45,259.37,259.41,2839.0,251.4453,251.4841,251.4066,251.4453,2839.0
2023-08-17 14:40:00,259.41,259.42,259.16,259.2,5280.0,251.4453,251.455,251.203,251.2418,5280.0
2023-08-17 14:45:00,259.2,259.21,258.84,259.0,5522.0,251.2418,251.2515,250.8928,251.0479,5522.0
2023-08-17 14:50:00,258.8,258.8,258.64,258.7,3748.0,250.8541,250.8541,250.699,250.7571,3748.0
2023-08-17 14:55:00,258.65,258.68,258.41,258.48,2271.0,250.7087,250.7377,250.476,250.5439,2271.0
2023-08-17 15:00:00,258.4,258.43,257.82,257.85,9677.0,250.4663,250.4954,249.9041,249.9332,9677.0
2023-08-17 15:05:00,257.89,258.08,257.73,257.73,12893.0,249.972,250.1562,249.8169,249.8169,12893.0
2023-08-17 15:10:00,257.72,257.73,257.04,257.13,7950.0,249.8072,249.8169,249.1481,249.2353,7950.0
2023-08-17 15:15:00,257.15,257.28,257.0,257.22,8935.0,249.2547,249.3807,249.1093,249.3226,8935.0
2023-08-17 15:20:00,257.27,257.36,257.0,257.29,11649.0,249.371,249.4583,249.1093,249.3904,11649.0
2023-08-17 15:25:00,257.34,257.45,257.23,257.37,11892.0,249.4389,249.5455,249.3323,249.468,11892.0
2023-08-17 15:30:00,257.41,257.87,257.31,257.36,8562.0,249.5067,249.9526,249.4098,249.4583,8562.0
2023-08-17 15:35:00,257.39,257.46,257.28,257.35,9283.0,249.4873,249.5552,249.3807,249.4486,9283.0
2023-08-17 15:40:00,257.38,257.48,257.09,257.15,4834.0,249.4777,249.5746,249.1966,249.2547,4834.0
2023-08-17 15:45:00,257.2,257.4,256.96,257.03,20707.0,249.3032,249.497,249.0705,249.1384,20707.0
2023-08-17 15:50:00,257.06,257.48,256.97,257.38,34754.0,249.1675,249.5746,249.0802,249.4777,34754.0
2023-08-17 15:55:00,257.39,257.57,257.27,257.29,91349.0,249.4873,249.6618,249.371,249.3904,91349.0
2023-08-18 09:30:00,257.0,257.74,257.0,257.74,27920.0,249.1093,249.8266,249.1093,249.8266,27920.0
2023-08-18 09:35:00,258.02,258.61,257.75,258.4,25593.0,250.098,250.6699,249.8363,250.4663,25593.0
2023-08-18 09:40:00,258.19,258.45,257.65,257.66,21301.0,250.2628,250.5148,249.7394,249.7491,21301.0
2023-08-18 09:45:00,257.73,257.8,257.0,257.02,17802.0,249.8169,249.8848,249.1093,249.1287,17802.0
2023-08-18 09:50:00,257.0,257.29,257.0,257.24,2916.0,249.1093,249.3904,249.1093,249.3419,2916.0
2023-08-18 09:55:00,257.32,257.32,257.17,257.19,3739.0,249.4195,249.4195,249.2741,249.2935,3739.0
2023-08-18 10:00:00,257.2,257.47,256.93,257.05,18317.0,249.3032,249.5649,249.0415,249.1578,18317.0
2023-08-18 10:05:00,257.2,257.56,257.12,257.19,4216.0,249.3032,249.6521,249.2256,249.2935,4216.0
2023-08-18 10:10:00,257.05,257.55,256.93,257.2,5795.0,249.1578,249.6424,249.0415,249.3032,5795.0
2023-08-18 10:15:00,257.12,257.23,256.72,257.11,14063.0,249.2256,249.3323,248.8379,249.2159,14063.0
2023-08-18 10:20:00,257.05,257.19,256.65,256.96,12982.0,249.1578,249.2935,248.7701,249.0705,12982.0
2023-08-18 10:25:00,257.0,257.11,256.97,256.98,2571.0,249.1093,249.2159,249.0802,249.0899,2571.0
2023-08-18 10:30:00,256.9,257.11,256.76,257.11,3453.0,249.0124,249.2159,248.8767,249.2159,3453.0
2023-08-18 10:35:00,257.13,257.39,257.13,257.27,3699.0,249.2353,249.4873,249.2353,249.371,3699.0
2023-08-18 10:40:00,257.28,257.78,257.27,257.76,2897.0,249.3807,249.8654,249.371,249.846,2897.0
2023-08-18 10:45:00,257.76,257.92,257.74,257.92,3529.0,249.846,250.0011,249.8266,250.0011,3529.0
2023-08-18 10:50:00,257.99,258.4,257.7,258.03,11480.0,250.0689,250.4663,249.7878,250.1077,11480.0
2023-08-18 10:55:00,258.0,258.12,257.86,258.11,2910.0,250.0786,250.1949,249.9429,250.1852,2910.0
2023-08-18 11:00:00,258.19,258.31,257.95,258.01,4761.0,250.2628,250.3791,250.0302,250.0883,4761.0
2023-08-18 11:05:00,258.09,258.33,258.01,258.28,4819.0,250.1659,250.3985,250.0883,250.35,4819.0
2023-08-18 11:10:00,258.29,258.46,258.01,258.09,12672.0,250.3597,250.5245,250.0883,250.1659,12672.0
2023-08-18 11:15:00,258.17,258.32,258.04,258.07,12076.0,250.2434,250.3888,250.1174,250.1465,12076.0
2023-08-18 11:20:00,258.1,258.15,257.84,257.96,12548.0,250.1755,250.224,249.9235,250.0398,12548.0
2023-08-18 11:25:00,257.87,258.0,257.47,257.55,13727.0,249.9526,250.0786,249.5649,249.6424,13727.0
2023-08-18 11:30:00,257.59,258.01,257.49,257.91,10372.0,249.6812,250.0883,249.5843,249.9914,10372.0
2023-08-18 11:35:00,258.0,258.01,257.91,257.91,504.0,250.0786,250.0883,249.9914,249.9914,504.0
2023-08-18 11:40:00,257.85,258.09,257.79,258.09,3043.0,249.9332,250.1659,249.8751,250.1659,3043.0
2023-08-18 11:45:00,258.09,258.29,257.99,258.28,9224.0,250.1659,250.3597,250.0689,250.35,9224.0
2023-08-18 11:50:00,258.36,258.36,257.93,257.95,2357.0,250.4276,250.4276,250.0108,250.0302,2357.0
2023-08-18 11:55:00,257.92,258.09,257.75,257.87,2154.0,250.0011,250.1659,249.8363,249.9526,2154.0
2023-08-18 12:00:00,257.87,257.97,257.66,257.7,2887.0,249.9526,250.0495,249.7491,249.7878,2887.0
2023-08-18 12:05:00,257.64,257.77,257.47,257.47,8326.0,249.7297,249.8557,249.5649,249.5649,8326.0
2023-08-18 12:10:00,257.47,257.53,257.4,257.42,1947.0,249.5649,249.623,249.497,249.5164,1947.0
2023-08-18 12:15:00,257.35,257.42,257.15,257.28,4159.0,249.4486,249.5164,249.2547,249.3807,4159.0
2023-08-18 12:20:00,257.22,257.39,257.03,257.27,3660.0,249.3226,249.4873,249.1384,249.371,3660.0
2023-08-18 12:25:00,257.42,257.49,257.34,257.49,403.0,249.5164,249.5843,249.4389,249.5843,403.0
2023-08-18 12:30:00,257.4,257.48,257.32,257.4,2259.0,249.497,249.5746,249.4195,249.497,2259.0
2023-08-18 12:35:00,257.42,257.42,257.22,257.36,1687.0,249.5164,249.5164,249.3226,249.4583,1687.0
2023-08-18 12:40:00,257.26,257.37,257.07,257.37,4896.0,249.3613,249.468,249.1772,249.468,4896.0
2023-08-18 12:45:00,257.41,257.42,257.34,257.41,1966.0,249.5067,249.5164,249.4389,249.5067,1966.0
2023-08-18 12:50:00,257.33,257.35,257.15,257.16,904.0,249.4292,249.4486,249.2547,249.2644,904.0
2023-08-18 12:55:00,257.13,257.19,257.02,257.13,1780.0,249.2353,249.2935,249.1287,249.2353,1780.0
2023-08-18 13:00:00,257.07,257.18,257.06,257.18,1001.0,249.1772,249.2838,249.1675,249.2838,1001.0
2023-08-18 13:05:00,257.19,257.27,257.01,257.17,2085.0,249.2935,249.371,249.119,249.2741,2085.0
2023-08-18 13:10:00,257.17,257.19,257.03,257.09,4937.0,249.2741,249.2935,249.1384,249.1966,4937.0
2023-08-18 13:15:00,257.01,257.19,257.0,257.09,4036.0,249.119,249.2935,249.1093,249.1966,4036.0
2023-08-18 13:20:00,257.1,257.1,256.93,256.94,2842.0,249.2062,249.2062,249.0415,249.0512,2842.0
2023-08-18 13:25:00,256.96,257.01,256.86,256.97,2760.0,249.0705,249.119,248.9736,249.0802,2760.0
2023-08-18 13:30:00,257.01,257.11,256.67,257.11,4690.0,249.119,249.2159,248.7895,249.2159,4690.0
2023-08-18 13:35:00,257.17,257.46,257.17,257.46,3338.0,249.2741,249.5552,249.2741,249.5552,3338.0
2023-08-18 13:40:00,257.57,257.57,257.3,257.31,3123.0,249.6618,249.6618,249.4001,249.4098,3123.0
2023-08-18 13:45:00,257.3,257.71,257.3,257.48,4404.0,249.4001,249.7975,249.4001,249.5746,4404.0
2023-08-18 13:50:00,257.46,257.47,257.37,257.47,846.0,249.5552,249.5649,249.468,249.5649,846.0
2023-08-18 13:55:00,257.47,257.47,257.2,257.4,8363.0,249.5649,249.5649,249.3032,249.497,8363.0
2023-08-18 14:00:00,257.48,257.65,257.48,257.58,2194.0,249.5746,249.7394,249.5746,249.6715,2194.0
2023-08-18 14:05:00,257.66,257.73,257.47,257.47,1881.0,249.7491,249.8169,249.5649,249.5649,1881.0
2023-08-18 14:10:00,257.47,257.49,257.19,257.46,4090.0,249.5649,249.5843,249.2935,249.5552,4090.0
2023-08-18 14:15:00,257.63,257.87,257.62,257.79,3420.0,249.72,249.9526,249.7103,249.8751,3420.0
2023-08-18 14:20:00,257.76,257.78,257.71,257.78,1680.0,249.846,249.8654,249.7975,249.8654,1680.0
2023-08-18 14:25:00,257.79,257.84,257.59,257.65,2325.0,249.8751,249.9235,249.6812,249.7394,2325.0
2023-08-18 14:30:00,257.8,258.09,257.8,258.0,3487.0,249.8848,250.1659,249.8848,250.0786,3487.0
2023-08-18 14:35:00,258.09,258.09,257.87,257.88,2832.0,250.1659,250.1659,249.9526,249.9623,2832.0
2023-08-18 14:40:00,257.91,258.07,257.88,258.06,2517.0,249.9914,250.1465,249.9623,250.1368,2517.0
2023-08-18 14:45:00,258.03,258.15,257.9,257.9,1409.0,250.1077,250.224,249.9817,249.9817,1409.0
2023-08-18 14:50:00,257.97,257.97,257.84,257.84,1821.0,250.0495,250.0495,249.9235,249.9235,1821.0
2023-08-18 14:55:00,257.8,257.95,257.69,257.79,3491.0,249.8848,250.0302,249.7781,249.8751,3491.0
2023-08-18 15:00:00,257.79,257.79,257.56,257.72,6787.0,249.8751,249.8751,249.6521,249.8072,6787.0
2023-08-18 15:05:00,257.88,257.92,257.75,257.8,3115.0,249.9623,250.0011,249.8363,249.8848,3115.0
2023-08-18 15:10:00,257.78,257.88,257.69,257.83,5154.0,249.8654,249.9623,249.7781,249.9138,5154.0
2023-08-18 15:15:00,257.77,257.83,257.72,257.75,3719.0,249.8557,249.9138,249.8072,249.8363,3719.0
2023-08-18 15:20:00,257.79,257.81,257.46,257.61,10562.0,249.8751,249.8944,249.5552,249.7006,10562.0
2023-08-18 15:25:00,257.54,257.55,257.39,257.42,7348.0,249.6327,249.6424,249.4873,249.5164,7348.0
2023-08-18 15:30:00,257.44,257.44,257.26,257.39,7796.0,249.5358,249.5358,249.3613,249.4873,7796.0
2023-08-18 15:35:00,257.39,257.66,257.34,257.57,5921.0,249.4873,249.7491,249.4389,249.6618,5921.0
2023-08-18 15:40:00,257.64,257.93,257.55,257.67,87668.0,249.7297,250.0108,249.6424,249.7587,87668.0
2023-08-18 15:45:00,257.67,257.72,257.3,257.3,38828.0,249.7587,249.8072,249.4001,249.4001,38828.0
2023-08-18 15:50:00,257.42,257.66,257.22,257.32,59410.0,249.5164,249.7491,249.3226,249.4195,59410.0
2023-08-18 15:55:00,257.38,257.39,256.9,257.15,117105.0,249.4777,249.4873,249.0124,249.2547,117105.0
2023-08-21 09:30:00,257.13,258.17,257.13,257.97,8538.0,249.2353,250.2434,249.2353,250.0495,8538.0
2023-08-21 09:35:00,258.0,258.32,257.39,257.44,6050.0,250.0786,250.3888,249.4873,249.5358,6050.0
2023-08-21 09:40:00,257.44,257.44,256.7,256.76,3429.0,249.5358,249.5358,248.8185,248.8767,3429.0
2023-08-21 09:45:00,256.76,256.77,256.09,256.32,3505.0,248.8767,248.8864,248.2273,248.4502,3505.0
2023-08-21 09:50:00,256.32,256.35,255.72,256.2,7809.0,248.4502,248.4793,247.8686,248.3339,7809.0
2023-08-21 09:55:00,256.1,256.65,256.1,256.65,5758.0,248.237,248.7701,248.237,248.7701,5758.0
2023-08-21 10:00:00,256.62,257.35,256.52,257.27,2625.0,248.741,249.4486,248.6441,249.371,2625.0
2023-08-21 10:05:00,257.35,257.83,257.35,257.75,2900.0,249.4486,249.9138,249.4486,249.8363,2900.0
2023-08-21 10:10:00,257.75,257.76,256.71,256.73,11524.0,249.8363,249.846,248.8282,248.8476,11524.0
2023-08-21 10:15:00,256.72,256.84,256.59,256.83,5420.0,248.8379,248.9542,248.7119,248.9445,5420.0
2023-08-21 10:20:00,256.86,256.87,256.64,256.72,4517.0,248.9736,248.9833,248.7604,248.8379,4517.0
2023-08-21 10:25:00,256.72,256.79,256.57,256.68,5876.0,248.8379,248.9058,248.6925,248.7991,5876.0
2023-08-21 10:30:00,256.7,257.06,256.61,257.0,4009.0,248.8185,249.1675,248.7313,249.1093,4009.0
2023-08-21 10:35:00,256.93,257.19,256.93,257.05,2792.0,249.0415,249.2935,249.0415,249.1578,2792.0
2023-08-21 10:40:00,257.06,257.11,256.97,257.02,1736.0,249.1675,249.2159,249.0802,249.1287,1736.0
2023-08-21 10:45:00,257.13,257.44,257.13,257.36,3356.0,249.2353,249.5358,249.2353,249.4583,3356.0
2023-08-21 10:50:00,257.38,257.89,257.34,257.89,5942.0,249.4777,249.972,249.4389,249.972,5942.0
2023-08-21 10:55:00,257.9,258.41,257.9,258.41,4308.0,249.9817,250.476,249.9817,250.476,4308.0
2023-08-21 11:00:00,258.39,258.47,258.13,258.22,1801.0,250.4566,250.5342,250.2046,250.2919,1801.0
2023-08-21 11:05:00,258.32,258.32,257.96,257.96,3144.0,250.3888,250.3888,250.0398,250.0398,3144.0
2023-08-21 11:10:00,258.05,258.36,258.04,258.1,3171.0,250.1271,250.4276,250.1174,250.1755,3171.0
2023-08-21 11:15:00,258.1,258.38,258.04,258.35,2449.0,250.1755,250.4469,250.1174,250.4179,2449.0
2023-08-21 11:20:00,258.29,258.37,258.0,258.01,18432.0,250.3597,250.4373,250.0786,250.0883,18432.0
2023-08-21 11:25:00,257.98,258.0,257.82,258.0,2023.0,250.0592,250.0786,249.9041,250.0786,2023.0
2023-08-21 11:30:00,258.13,258.36,258.13,258.34,3527.0,250.2046,250.4276,250.2046,250.4082,3527.0
2023-08-21 11:35:00,258.42,258.42,258.0,258.0,4102.0,250.4857,250.4857,250.0786,250.0786,4102.0
2023-08-21 11:40:00,257.99,258.0,257.65,257.67,3551.0,250.0689,250.0786,249.7394,249.7587,3551.0
2023-08-21 11:45:00,257.67,257.81,257.42,257.54,2354.0,249.7587,249.8944,249.5164,249.6327,2354.0
2023-08-21 11:50:00,257.45,257.52,257.38,257.41,2118.0,249.5455,249.6134,249.4777,249.5067,2118.0
2023-08-21 11:55:00,257.34,257.62,257.33,257.5,2484.0,249.4389,249.7103,249.4292,249.594,2484.0
2023-08-21 12:00:00,257.56,257.65,257.5,257.63,2350.0,249.6521,249.7394,249.594,249.72,2350.0
2023-08-21 12:05:00,257.75,257.91,257.73,257.84,3295.0,249.8363,249.9914,249.8169,249.9235,3295.0
2023-08-21 12:10:00,257.76,257.96,257.76,257.96,2925.0,249.846,250.0398,249.846,250.0398,2925.0
2023-08-21 12:15:00,258.05,258.38,258.02,258.25,4980.0,250.1271,250.4469,250.098,250.3209,4980.0
2023-08-21 12:20:00,258.23,258.31,258.19,258.29,1903.0,250.3016,250.3791,250.2628,250.3597,1903.0
2023-08-21 12:25:00,258.33,258.43,258.23,258.27,3833.0,250.3985,250.4954,250.3016,250.3403,3833.0
2023-08-21 12:30:00,258.45,258.45,258.31,258.41,2265.0,250.5148,250.5148,250.3791,250.476,2265.0
2023-08-21 12:35:00,258.42,258.42,257.91,257.92,4602.0,250.4857,250.4857,249.9914,250.0011,4602.0
2023-08-21 12:40:00,257.87,257.96,257.68,257.69,5700.0,249.9526,250.0398,249.7684,249.7781,5700.0
2023-08-21 12:45:00,257.69,257.77,257.56,257.77,2830.0,249.7781,249.8557,249.6521,249.8557,2830.0
2023-08-21 12:50:00,257.78,257.78,257.59,257.59,1975.0,249.8654,249.8654,249.6812,249.6812,1975.0
2023-08-21 12:55:00,257.53,257.93,257.51,257.93,1998.0,249.623,250.0108,249.6037,250.0108,1998.0
2023-08-21 13:00:00,257.91,258.01,257.78,257.81,3513.0,249.9914,250.0883,249.8654,249.8944,3513.0
2023-08-21 13:05:00,257.93,258.05,257.86,257.92,2000.0,250.0108,250.1271,249.9429,250.0011,2000.0
2023-08-21 13:10:00,257.99,258.06,257.76,257.76,3576.0,250.0689,250.1368,249.846,249.846,3576.0
2023-08-21 13:15:00,257.86,258.0,257.79,257.96,5584.0,249.9429,250.0786,249.8751,250.0398,5584.0
2023-08-21 13:20:00,258.01,258.06,257.98,258.06,800.0,250.0883,250.1368,250.0592,250.1368,800.0
2023-08-21 13:25:00,258.16,258.25,258.0,258.08,2787.0,250.2337,250.3209,250.0786,250.1562,2787.0
2023-08-21 13:30:00,258.12,258.29,258.12,258.21,2250.0,250.1949,250.3597,250.1949,250.2822,2250.0
2023-08-21 13:35:00,258.22,258.22,258.12,258.19,2065.0,250.2919,250.2919,250.1949,250.2628,2065.0
2023-08-21 13:40:00,258.22,258.25,258.12,258.19,4126.0,250.2919,250.3209,250.1949,250.2628,4126.0
2023-08-21 13:45:00,258.24,258.25,258.08,258.08,2799.0,250.3112,250.3209,250.1562,250.1562,2799.0
2023-08-21 13:50:00,258.08,258.08,257.92,257.93,2100.0,250.1562,250.1562,250.0011,250.0108,2100.0
2023-08-21 13:55:00,257.89,258.02,257.84,258.0,3447.0,249.972,250.098,249.9235,250.0786,3447.0
2023-08-21 14:00:00,258.03,258.13,257.93,258.01,2373.0,250.1077,250.2046,250.0108,250.0883,2373.0
2023-08-21 14:05:00,258.06,258.25,258.04,258.2,1333.0,250.1368,250.3209,250.1174,250.2725,1333.0
2023-08-21 14:10:00,258.14,258.47,258.14,258.47,4754.0,250.2143,250.5342,250.2143,250.5342,4754.0
2023-08-21 14:15:00,258.59,258.7,258.47,258.5,4930.0,250.6505,250.7571,250.5342,250.5633,4930.0
2023-08-21 14:20:00,258.54,258.6,258.48,258.55,2195.0,250.602,250.6602,250.5439,250.6117,2195.0
2023-08-21 14:25:00,258.5,258.5,258.35,258.38,2770.0,250.5633,250.5633,250.4179,250.4469,2770.0
2023-08-21 14:30:00,258.4,258.4,258.27,258.27,1313.0,250.4663,250.4663,250.3403,250.3403,1313.0
2023-08-21 14:35:00,258.36,258.51,258.36,258.42,1645.0,250.4276,250.573,250.4276,250.4857,1645.0
2023-08-21 14:40:00,258.46,258.56,258.46,258.51,2867.0,250.5245,250.6214,250.5245,250.573,2867.0
2023-08-21 14:45:00,258.57,258.75,258.57,258.71,2425.0,250.6311,250.8056,250.6311,250.7668,2425.0
2023-08-21 14:50:00,258.72,258.82,258.58,258.63,6201.0,250.7765,250.8734,250.6408,250.6893,6201.0
2023-08-21 14:55:00,258.7,258.9,258.67,258.9,2116.0,250.7571,250.951,250.728,250.951,2116.0
2023-08-21 15:00:00,258.9,258.95,258.84,258.93,3273.0,250.951,250.9994,250.8928,250.9801,3273.0
2023-08-21 15:05:00,258.88,259.02,258.8,258.87,3356.0,250.9316,251.0673,250.8541,250.9219,3356.0
2023-08-21 15:10:00,258.87,258.89,258.81,258.89,2147.0,250.9219,250.9413,250.8637,250.9413,2147.0
2023-08-21 15:15:00,258.91,259.08,258.79,258.81,8657.0,250.9607,251.1255,250.8444,250.8637,8657.0
2023-08-21 15:20:00,258.74,258.92,258.69,258.88,4460.0,250.7959,250.9704,250.7474,250.9316,4460.0
2023-08-21 15:25:00,258.85,259.1,258.85,259.01,8236.0,250.9025,251.1448,250.9025,251.0576,8236.0
2023-08-21 15:30:00,259.06,259.12,258.99,259.12,7453.0,251.1061,251.1642,251.0382,251.1642,7453.0
2023-08-21 15:35:00,259.12,259.16,258.92,259.0,9107.0,251.1642,251.203,250.9704,251.0479,9107.0
2023-08-21 15:40:00,259.06,259.26,258.95,259.06,9922.0,251.1061,251.2999,250.9994,251.1061,9922.0
2023-08-21 15:45:00,259.04,259.15,258.89,259.12,11623.0,251.0867,251.1933,250.9413,251.1642,11623.0
2023-08-21 15:50:00,259.1,259.18,258.88,258.97,18626.0,251.1448,251.2224,250.9316,251.0188,18626.0
2023-08-21 15:55:00,258.93,259.11,258.83,259.06,65021.0,250.9801,251.1545,250.8831,251.1061,65021.0
2023-08-22 09:30:00,258.69,258.69,258.08,258.08,7363.0,250.7474,250.7474,250.1562,250.1562,7363.0
2023-08-22 09:35:00,258.01,259.46,258.01,259.12,1880.0,250.0883,251.4938,250.0883,251.1642,1880.0
2023-08-22 09:40:00,258.98,259.3,258.47,258.93,700.0,251.0285,251.3387,250.5342,250.9801,700.0
2023-08-22 09:45:00,258.97,259.26,258.52,258.53,1310.0,251.0188,251.2999,250.5826,250.5923,1310.0
2023-08-22 09:50:00,258.6,259.09,258.59,258.92,2644.0,250.6602,251.1351,250.6505,250.9704,2644.0
2023-08-22 09:55:00,258.87,259.0,258.25,258.25,2305.0,250.9219,251.0479,250.3209,250.3209,2305.0
2023-08-22 10:00:00,258.71,258.76,258.53,258.76,1200.0,250.7668,250.8153,250.5923,250.8153,1200.0
2023-08-22 10:05:00,258.79,258.9,258.34,258.51,2553.0,250.8444,250.951,250.4082,250.573,2553.0
2023-08-22 10:10:00,258.44,258.58,258.25,258.44,2901.0,250.5051,250.6408,250.3209,250.5051,2901.0
2023-08-22 10:15:00,258.31,258.36,258.14,258.19,2696.0,250.3791,250.4276,250.2143,250.2628,2696.0
2023-08-22 10:20:00,258.18,258.53,258.08,258.53,9030.0,250.2531,250.5923,250.1562,250.5923,9030.0
2023-08-22 10:25:00,258.65,258.83,258.52,258.59,2971.0,250.7087,250.8831,250.5826,250.6505,2971.0
2023-08-22 10:30:00,258.45,258.62,258.39,258.46,2804.0,250.5148,250.6796,250.4566,250.5245,2804.0
2023-08-22 10:35:00,258.43,258.54,258.22,258.25,1650.0,250.4954,250.602,250.2919,250.3209,1650.0
2023-08-22 10:40:00,258.26,258.33,258.0,258.31,3373.0,250.3306,250.3985,250.0786,250.3791,3373.0
2023-08-22 10:45:00,258.34,258.38,257.98,258.04,3260.0,250.4082,250.4469,250.0592,250.1174,3260.0
2023-08-22 10:50:00,258.06,258.32,257.95,258.12,1705.0,250.1368,250.3888,250.0302,250.1949,1705.0
2023-08-22 10:55:00,258.21,258.21,257.88,257.97,1546.0,250.2822,250.2822,249.9623,250.0495,1546.0
2023-08-22 11:00:00,257.94,257.95,257.66,257.66,1000.0,250.0205,250.0302,249.7491,249.7491,1000.0
2023-08-22 11:05:00,257.74,257.74,257.28,257.28,1806.0,249.8266,249.8266,249.3807,249.3807,1806.0
2023-08-22 11:10:00,257.27,257.52,257.25,257.3,2000.0,249.371,249.6134,249.3516,249.4001,2000.0
2023-08-22 11:15:00,257.32,257.32,257.05,257.06,928.0,249.4195,249.4195,249.1578,249.1675,928.0
2023-08-22 11:20:00,257.05,257.4,257.04,257.4,3045.0,249.1578,249.497,249.1481,249.497,3045.0
2023-08-22 11:25:00,257.45,257.62,257.38,257.45,5805.0,249.5455,249.7103,249.4777,249.5455,5805.0
2023-08-22 11:30:00,257.42,257.48,257.29,257.3,2883.0,249.5164,249.5746,249.3904,249.4001,2883.0
2023-08-22 11:35:00,257.38,257.65,257.26,257.5,3535.0,249.4777,249.7394,249.3613,249.594,3535.0
2023-08-22 11:40:00,257.45,257.53,257.3,257.31,3744.0,249.5455,249.623,249.4001,249.4098,3744.0
2023-08-22 11:45:00,257.36,257.58,257.33,257.41,1600.0,249.4583,249.6715,249.4292,249.5067,1600.0
2023-08-22 11:50:00,257.41,257.52,257.38,257.42,800.0,249.5067,249.6134,249.4777,249.5164,800.0
2023-08-22 11:55:00,257.48,257.48,257.32,257.42,1871.0,249.5746,249.5746,249.4195,249.5164,1871.0
2023-08-22 12:00:00,257.36,257.36,257.16,257.16,1610.0,249.4583,249.4583,249.2644,249.2644,1610.0
2023-08-22 12:05:00,257.11,257.19,257.02,257.07,1649.0,249.2159,249.2935,249.1287,249.1772,1649.0
2023-08-22 12:10:00,257.11,257.17,257.04,257.04,958.0,249.2159,249.2741,249.1481,249.1481,958.0
2023-08-22 12:15:00,257.0,257.31,257.0,257.31,2682.0,249.1093,249.4098,249.1093,249.4098,2682.0
2023-08-22 12:20:00,257.17,257.27,257.02,257.15,1897.0,249.2741,249.371,249.1287,249.2547,1897.0
2023-08-22 12:25:00,257.17,257.22,257.15,257.22,700.0,249.2741,249.3226,249.2547,249.3226,700.0
2023-08-22 12:30:00,257.2,257.33,257.19,257.3,2786.0,249.3032,249.4292,249.2935,249.4001,2786.0
2023-08-22 12:35:00,257.36,257.39,257.36,257.38,400.0,249.4583,249.4873,249.4583,249.4777,400.0
2023-08-22 12:40:00,257.54,257.73,257.54,257.73,847.0,249.6327,249.8169,249.6327,249.8169,847.0
2023-08-22 12:45:00,257.78,257.82,257.31,257.31,4373.0,249.8654,249.9041,249.4098,249.4098,4373.0
2023-08-22 12:50:00,257.42,257.49,257.38,257.4,1400.0,249.5164,249.5843,249.4777,249.497,1400.0
2023-08-22 12:55:00,257.46,257.68,257.46,257.68,2303.0,249.5552,249.7684,249.5552,249.7684,2303.0
2023-08-22 13:00:00,257.63,257.63,256.8,256.84,2832.0,249.72,249.72,248.9155,248.9542,2832.0
2023-08-22 13:05:00,256.95,256.97,256.85,256.97,1002.0,249.0609,249.0802,248.9639,249.0802,1002.0
2023-08-22 13:10:00,256.91,256.94,256.68,256.71,1479.0,249.0221,249.0512,248.7991,248.8282,1479.0
2023-08-22 13:15:00,256.63,256.81,256.62,256.73,1946.0,248.7507,248.9252,248.741,248.8476,1946.0
2023-08-22 13:20:00,256.79,256.79,256.64,256.66,1980.0,248.9058,248.9058,248.7604,248.7798,1980.0
2023-08-22 13:25:00,256.75,256.79,256.73,256.73,300.0,248.867,248.9058,248.8476,248.8476,300.0
2023-08-22 13:30:00,256.8,256.81,256.65,256.69,2621.0,248.9155,248.9252,248.7701,248.8088,2621.0
2023-08-22 13:35:00,256.79,256.9,256.73,256.84,2083.0,248.9058,249.0124,248.8476,248.9542,2083.0
2023-08-22 13:40:00,256.85,256.97,256.85,256.91,910.0,248.9639,249.0802,248.9639,249.0221,910.0
2023-08-22 13:45:00,256.91,257.04,256.84,256.84,1782.0,249.0221,249.1481,248.9542,248.9542,1782.0
2023-08-22 13:50:00,256.87,256.91,256.75,256.91,1800.0,248.9833,249.0221,248.867,249.0221,1800.0
2023-08-22 13:55:00,256.88,257.13,256.88,257.13,1000.0,248.993,249.2353,248.993,249.2353,1000.0
2023-08-22 14:00:00,257.13,257.13,257.0,257.05,1248.0,249.2353,249.2353,249.1093,249.1578,1248.0
2023-08-22 14:05:00,257.05,257.2,257.03,257.19,549.0,249.1578,249.3032,249.1384,249.2935,549.0
2023-08-22 14:10:00,257.13,257.14,257.05,257.05,1408.0,249.2353,249.245,249.1578,249.1578,1408.0
2023-08-22 14:15:00,257.06,257.12,256.95,256.97,3000.0,249.1675,249.2256,249.0609,249.0802,3000.0
2023-08-22 14:20:00,256.91,256.98,256.76,256.76,600.0,249.0221,249.0899,248.8767,248.8767,600.0
2023-08-22 14:25:00,256.8,257.04,256.73,257.04,2322.0,248.9155,249.1481,248.8476,249.1481,2322.0
2023-08-22 14:30:00,257.04,257.11,257.03,257.04,2441.0,249.1481,249.2159,249.1384,249.1481,2441.0
2023-08-22 14:35:00,257.08,257.22,257.08,257.09,550.0,249.1869,249.3226,249.1869,249.1966,550.0
2023-08-22 14:40:00,257.22,257.28,256.98,257.0,3135.0,249.3226,249.3807,249.0899,249.1093,3135.0
2023-08-22 14:45:00,256.94,256.99,256.84,256.94,1117.0,249.0512,249.0996,248.9542,249.0512,1117.0
2023-08-22 14:50:00,256.97,257.12,256.89,256.9,2044.0,249.0802,249.2256,249.0027,249.0124,2044.0
2023-08-22 14:55:00,256.88,256.91,256.78,256.86,1841.0,248.993,249.0221,248.8961,248.9736,1841.0
2023-08-22 15:00:00,256.99,257.06,256.99,257.06,503.0,249.0996,249.1675,249.0996,249.1675,503.0
2023-08-22 15:05:00,257.06,257.14,257.06,257.14,707.0,249.1675,249.245,249.1675,249.245,707.0
2023-08-22 15:10:00,257.1,257.21,257.08,257.21,3138.0,249.2062,249.3129,249.1869,249.3129,3138.0
2023-08-22 15:15:00,257.21,257.31,257.19,257.31,1960.0,249.3129,249.4098,249.2935,249.4098,1960.0
2023-08-22 15:20:00,257.27,257.33,257.15,257.19,1872.0,249.371,249.4292,249.2547,249.2935,1872.0
2023-08-22 15:25:00,257.23,257.28,257.04,257.15,2880.0,249.3323,249.3807,249.1481,249.2547,2880.0
2023-08-22 15:30:00,257.13,257.13,256.93,257.01,4212.0,249.2353,249.2353,249.0415,249.119,4212.0
2023-08-22 15:35:00,256.97,256.97,256.72,256.81,2505.0,249.0802,249.0802,248.8379,248.9252,2505.0
2023-08-22 15:40:00,256.77,257.18,256.73,257.13,4812.0,248.8864,249.2838,248.8476,249.2353,4812.0
2023-08-22 15:45:00,257.15,257.38,257.11,257.35,7978.0,249.2547,249.4777,249.2159,249.4486,7978.0
2023-08-22 15:50:00,257.44,257.56,257.34,257.5,16967.0,249.5358,249.6521,249.4389,249.594,16967.0
2023-08-22 15:55:00,257.51,257.66,257.19,257.34,33624.0,249.6037,249.7491,249.2935,249.4389,33624.0
2023-08-23 09:30:00,258.33,258.52,258.33,258.51,5845.0,250.3985,250.5826,250.3985,250.573,5845.0
2023-08-23 09:35:00,258.63,259.15,258.57,258.67,7784.0,250.6893,251.1933,250.6311,250.728,7784.0
2023-08-23 09:40:00,258.75,258.96,258.75,258.95,1100.0,250.8056,251.0091,250.8056,250.9994,1100.0
2023-08-23 09:45:00,258.94,259.03,258.74,258.96,2700.0,250.9898,251.077,250.7959,251.0091,2700.0
2023-08-23 09:50:00,259.08,259.08,258.57,258.57,1100.0,251.1255,251.1255,250.6311,250.6311,1100.0
2023-08-23 09:55:00,258.64,258.64,258.36,258.45,1900.0,250.699,250.699,250.4276,250.5148,1900.0
2023-08-23 10:00:00,258.49,258.7,258.48,258.63,1546.0,250.5536,250.7571,250.5439,250.6893,1546.0
2023-08-23 10:05:00,258.71,259.39,258.69,259.35,4299.0,250.7668,251.4259,250.7474,251.3872,4299.0
2023-08-23 10:10:00,259.48,259.64,259.19,259.56,3926.0,251.5132,251.6683,251.2321,251.5907,3926.0
2023-08-23 10:15:00,259.75,259.81,259.53,259.68,5014.0,251.7749,251.833,251.5616,251.707,5014.0
2023-08-23 10:20:00,259.73,260.0,259.67,260.0,636.0,251.7555,252.0172,251.6973,252.0172,636.0
2023-08-23 10:25:00,259.92,260.2,259.9,260.2,9007.0,251.9397,252.2111,251.9203,252.2111,9007.0
2023-08-23 10:30:00,260.25,260.49,259.9,259.9,7277.0,252.2595,252.4922,251.9203,251.9203,7277.0
2023-08-23 10:35:00,259.6,259.67,259.4,259.48,2900.0,251.6295,251.6973,251.4356,251.5132,2900.0
2023-08-23 10:40:00,259.38,260.09,259.38,259.96,7522.0,251.4162,252.1044,251.4162,251.9784,7522.0
2023-08-23 10:45:00,259.93,260.12,259.86,259.97,2169.0,251.9494,252.1335,251.8815,251.9881,2169.0
2023-08-23 10:50:00,260.12,260.29,260.07,260.19,3837.0,252.1335,252.2983,252.0851,252.2014,3837.0
2023-08-23 10:55:00,260.2,260.65,260.19,260.57,3261.0,252.2111,252.6473,252.2014,252.5697,3261.0
2023-08-23 11:00:00,260.62,260.75,260.42,260.56,3001.0,252.6182,252.7442,252.4243,252.56,3001.0
2023-08-23 11:05:00,260.42,260.83,260.41,260.83,3585.0,252.4243,252.8217,252.4146,252.8217,3585.0
2023-08-23 11:10:00,260.77,260.95,260.65,260.65,4754.0,252.7636,252.938,252.6473,252.6473,4754.0
2023-08-23 11:15:00,260.65,260.68,260.4,260.62,2005.0,252.6473,252.6763,252.4049,252.6182,2005.0
2023-08-23 11:20:00,260.6,260.96,260.6,260.96,3313.0,252.5988,252.9477,252.5988,252.9477,3313.0
2023-08-23 11:25:00,260.93,261.0,260.75,260.91,4304.0,252.9187,252.9865,252.7442,252.8993,4304.0
2023-08-23 11:30:00,260.91,260.93,260.9,260.9,1200.0,252.8993,252.9187,252.8896,252.8896,1200.0
2023-08-23 11:35:00,260.84,260.89,260.53,260.81,7767.0,252.8314,252.8799,252.5309,252.8023,7767.0
2023-08-23 11:40:00,260.76,261.06,260.76,261.06,3488.0,252.7539,253.0447,252.7539,253.0447,3488.0
2023-08-23 11:45:00,261.16,261.34,261.11,261.21,3170.0,253.1416,253.3161,253.0931,253.1901,3170.0
2023-08-23 11:50:00,261.19,261.24,260.85,260.88,3774.0,253.1707,253.2191,252.8411,252.8702,3774.0
2023-08-23 11:55:00,260.87,260.87,260.61,260.84,4250.0,252.8605,252.8605,252.6085,252.8314,4250.0
2023-08-23 12:00:00,260.78,260.79,260.63,260.63,4950.0,252.7733,252.783,252.6279,252.6279,4950.0
2023-08-23 12:05:00,260.63,260.71,260.62,260.66,1833.0,252.6279,252.7054,252.6182,252.6569,1833.0
2023-08-23 12:10:00,260.58,260.93,260.57,260.86,3679.0,252.5794,252.9187,252.5697,252.8508,3679.0
2023-08-23 12:15:00,260.86,260.9,260.79,260.85,2702.0,252.8508,252.8896,252.783,252.8411,2702.0
2023-08-23 12:20:00,260.89,260.9,260.72,260.87,5373.0,252.8799,252.8896,252.7151,252.8605,5373.0
2023-08-23 12:25:00,260.86,260.94,260.56,260.65,5967.0,252.8508,252.9283,252.56,252.6473,5967.0
2023-08-23 12:30:00,260.74,260.9,260.64,260.9,2650.0,252.7345,252.8896,252.6376,252.8896,2650.0
2023-08-23 12:35:00,260.9,260.97,260.81,260.85,2355.0,252.8896,252.9574,252.8023,252.8411,2355.0
2023-08-23 12:40:00,260.85,261.21,260.76,261.09,4099.0,252.8411,253.1901,252.7539,253.0737,4099.0
2023-08-23 12:45:00,261.09,261.19,260.97,261.19,1961.0,253.0737,253.1707,252.9574,253.1707,1961.0
2023-08-23 12:50:00,261.27,261.32,261.27,261.31,404.0,253.2482,253.2967,253.2482,253.287,404.0
2023-08-23 12:55:00,261.32,261.59,261.24,261.59,6059.0,253.2967,253.5584,253.2191,253.5584,6059.0
2023-08-23 13:00:00,261.63,261.64,261.41,261.54,4404.0,253.5972,253.6069,253.3839,253.5099,4404.0
2023-08-23 13:05:00,261.47,261.47,261.46,261.47,700.0,253.4421,253.4421,253.4324,253.4421,700.0
2023-08-23 13:10:00,261.47,261.47,261.22,261.3,1646.0,253.4421,253.4421,253.1998,253.2773,1646.0
2023-08-23 13:15:00,261.3,261.5,261.3,261.43,3387.0,253.2773,253.4712,253.2773,253.4033,3387.0
2023-08-23 13:20:00,261.43,261.72,261.42,261.6,3705.0,253.4033,253.6844,253.3936,253.5681,3705.0
2023-08-23 13:25:00,261.71,261.88,261.71,261.75,3224.0,253.6747,253.8395,253.6747,253.7135,3224.0
2023-08-23 13:30:00,261.79,261.91,261.72,261.72,3445.0,253.7523,253.8686,253.6844,253.6844,3445.0
2023-08-23 13:35:00,261.76,261.76,261.49,261.68,5002.0,253.7232,253.7232,253.4615,253.6456,5002.0
2023-08-23 13:40:00,261.52,261.77,261.49,261.68,3553.0,253.4905,253.7329,253.4615,253.6456,3553.0
2023-08-23 13:45:00,261.51,261.64,261.47,261.54,1350.0,253.4808,253.6069,253.4421,253.5099,1350.0
2023-08-23 13:50:00,261.61,261.83,261.44,261.82,3995.0,253.5778,253.791,253.413,253.7813,3995.0
2023-08-23 13:55:00,261.94,261.96,261.81,261.96,2102.0,253.8976,253.917,253.7716,253.917,2102.0
2023-08-23 14:00:00,261.87,261.98,261.76,261.8,6256.0,253.8298,253.9364,253.7232,253.7619,6256.0
2023-08-23 14:05:00,261.8,261.82,261.51,261.52,14465.0,253.7619,253.7813,253.4808,253.4905,14465.0
2023-08-23 14:10:00,261.6,262.12,261.59,262.11,2578.0,253.5681,254.0721,253.5584,254.0624,2578.0
2023-08-23 14:15:00,262.16,262.16,261.82,261.82,6231.0,254.1109,254.1109,253.7813,253.7813,6231.0
2023-08-23 14:20:00,261.9,262.12,261.82,262.09,2930.0,253.8589,254.0721,253.7813,254.043,2930.0
2023-08-23 14:25:00,262.11,262.43,262.08,262.43,3033.0,254.0624,254.3726,254.0333,254.3726,3033.0
2023-08-23 14:30:00,262.4,262.44,262.12,262.28,9523.0,254.3435,254.3823,254.0721,254.2272,9523.0
2023-08-23 14:35:00,262.24,262.32,261.92,261.93,4893.0,254.1884,254.266,253.8783,253.888,4893.0
2023-08-23 14:40:00,262.0,262.25,262.0,262.25,5226.0,253.9558,254.1981,253.9558,254.1981,5226.0
2023-08-23 14:45:00,262.26,262.26,262.0,262.12,5908.0,254.2078,254.2078,253.9558,254.0721,5908.0
2023-08-23 14:50:00,261.98,261.98,261.79,261.85,4200.0,253.9364,253.9364,253.7523,253.8104,4200.0
2023-08-23 14:55:00,261.87,262.06,261.87,262.05,4866.0,253.8298,254.014,253.8298,254.0043,4866.0
2023-08-23 15:00:00,262.0,262.13,261.95,261.96,5444.0,253.9558,254.0818,253.9073,253.917,5444.0
2023-08-23 15:05:00,262.03,262.21,261.93,262.03,3631.0,253.9849,254.1594,253.888,253.9849,3631.0
2023-08-23 15:10:00,261.99,262.05,261.94,261.95,1700.0,253.9461,254.0043,253.8976,253.9073,1700.0
2023-08-23 15:15:00,262.07,262.11,261.98,262.08,2368.0,254.0237,254.0624,253.9364,254.0333,2368.0
2023-08-23 15:20:00,261.93,262.02,261.8,262.02,1934.0,253.888,253.9752,253.7619,253.9752,1934.0
2023-08-23 15:25:00,262.01,262.08,261.95,261.96,5749.0,253.9655,254.0333,253.9073,253.917,5749.0
2023-08-23 15:30:00,262.0,262.2,261.87,262.0,19302.0,253.9558,254.1497,253.8298,253.9558,19302.0
2023-08-23 15:35:00,261.95,262.1,261.86,261.9,28695.0,253.9073,254.0527,253.8201,253.8589,28695.0
2023-08-23 15:40:00,261.89,262.11,261.89,262.11,61612.0,253.8492,254.0624,253.8492,254.0624,61612.0
2023-08-23 15:45:00,262.15,262.2,262.0,262.04,14094.0,254.1012,254.1497,253.9558,253.9946,14094.0
2023-08-23 15:50:00,262.03,262.09,261.91,262.07,18458.0,253.9849,254.043,253.8686,254.0237,18458.0
2023-08-23 15:55:00,262.01,262.32,261.93,262.0,102512.0,253.9655,254.266,253.888,253.9558,102512.0
2023-08-24 09:30:00,262.63,262.63,261.68,261.68,13187.0,254.5665,254.5665,253.6456,253.6456,13187.0
2023-08-24 09:35:00,262.0,262.22,261.9,262.22,2906.0,253.9558,254.169,253.8589,254.169,2906.0
2023-08-24 09:40:00,262.13,262.54,262.13,262.49,2494.0,254.0818,254.4792,254.0818,254.4308,2494.0
2023-08-24 09:45:00,262.27,262.5,262.22,262.39,3633.0,254.2175,254.4405,254.169,254.3338,3633.0
2023-08-24 09:50:00,262.4,262.41,262.0,262.13,5538.0,254.3435,254.3532,253.9558,254.0818,5538.0
2023-08-24 09:55:00,262.22,262.67,262.14,262.47,5952.0,254.169,254.6052,254.0915,254.4114,5952.0
2023-08-24 10:00:00,262.45,262.45,261.56,261.56,3341.0,254.392,254.392,253.5293,253.5293,3341.0
2023-08-24 10:05:00,261.55,262.04,261.55,261.84,5726.0,253.5196,253.9946,253.5196,253.8007,5726.0
2023-08-24 10:10:00,261.84,261.84,261.37,261.55,9764.0,253.8007,253.8007,253.3451,253.5196,9764.0
2023-08-24 10:15:00,261.65,261.84,261.55,261.69,2859.0,253.6165,253.8007,253.5196,253.6553,2859.0
2023-08-24 10:20:00,261.69,261.8,261.52,261.65,1162.0,253.6553,253.7619,253.4905,253.6165,1162.0
2023-08-24 10:25:00,261.67,261.89,261.65,261.65,3044.0,253.6359,253.8492,253.6165,253.6165,3044.0
2023-08-24 10:30:00,261.65,261.65,261.13,261.13,1213.0,253.6165,253.6165,253.1125,253.1125,1213.0
2023-08-24 10:35:00,261.18,261.41,261.1,261.31,3989.0,253.161,253.3839,253.0834,253.287,3989.0
2023-08-24 10:40:00,261.52,261.55,261.22,261.22,1048.0,253.4905,253.5196,253.1998,253.1998,1048.0
2023-08-24 10:45:00,261.05,261.11,260.96,261.05,1106.0,253.035,253.0931,252.9477,253.035,1106.0
2023-08-24 10:50:00,260.99,261.5,260.99,261.46,2078.0,252.9768,253.4712,252.9768,253.4324,2078.0
2023-08-24 10:55:00,261.4,261.4,261.25,261.25,2477.0,253.3742,253.3742,253.2288,253.2288,2477.0
2023-08-24 11:00:00,261.22,261.26,260.73,260.9,2214.0,253.1998,253.2385,252.7248,252.8896,2214.0
2023-08-24 11:05:00,260.68,260.77,260.68,260.76,200.0,252.6763,252.7636,252.6763,252.7539,200.0
2023-08-24 11:10:00,260.87,260.94,260.81,260.91,1996.0,252.8605,252.9283,252.8023,252.8993,1996.0
2023-08-24 11:15:00,260.83,260.83,260.53,260.53,1100.0,252.8217,252.8217,252.5309,252.5309,1100.0
2023-08-24 11:20:00,260.55,260.56,260.49,260.51,1572.0,252.5503,252.56,252.4922,252.5116,1572.0
2023-08-24 11:25:00,260.55,260.74,260.55,260.67,926.0,252.5503,252.7345,252.5503,252.6666,926.0
2023-08-24 11:30:00,260.64,260.85,260.55,260.74,2250.0,252.6376,252.8411,252.5503,252.7345,2250.0
2023-08-24 11:35:00,260.59,260.65,260.58,260.61,700.0,252.5891,252.6473,252.5794,252.6085,700.0
2023-08-24 11:40:00,260.63,260.63,260.51,260.55,1397.0,252.6279,252.6279,252.5116,252.5503,1397.0
2023-08-24 11:45:00,260.5,260.67,260.37,260.66,1717.0,252.5019,252.6666,252.3758,252.6569,1717.0
2023-08-24 11:50:00,260.63,260.75,260.53,260.53,2387.0,252.6279,252.7442,252.5309,252.5309,2387.0
2023-08-24 11:55:00,260.53,260.53,260.14,260.14,2213.0,252.5309,252.5309,252.1529,252.1529,2213.0
2023-08-24 12:00:00,260.28,260.31,260.15,260.16,1501.0,252.2886,252.3177,252.1626,252.1723,1501.0
2023-08-24 12:05:00,260.19,260.49,260.18,260.35,4477.0,252.2014,252.4922,252.1917,252.3565,4477.0
2023-08-24 12:10:00,260.24,260.26,260.15,260.24,449.0,252.2498,252.2692,252.1626,252.2498,449.0
2023-08-24 12:15:00,260.13,260.13,259.86,259.87,730.0,252.1432,252.1432,251.8815,251.8912,730.0
2023-08-24 12:20:00,259.88,260.02,259.87,260.0,1541.0,251.9009,252.0366,251.8912,252.0172,1541.0
2023-08-24 12:25:00,259.94,259.94,259.59,259.59,1336.0,251.9591,251.9591,251.6198,251.6198,1336.0
2023-08-24 12:30:00,259.46,259.72,259.46,259.59,1598.0,251.4938,251.7458,251.4938,251.6198,1598.0
2023-08-24 12:35:00,259.72,259.76,259.44,259.45,3747.0,251.7458,251.7846,251.4744,251.4841,3747.0
2023-08-24 12:40:00,259.48,259.5,259.39,259.39,1010.0,251.5132,251.5326,251.4259,251.4259,1010.0
2023-08-24 12:45:00,259.42,260.0,259.31,259.9,3995.0,251.455,252.0172,251.3484,251.9203,3995.0
2023-08-24 12:50:00,260.0,260.04,259.68,259.75,1730.0,252.0172,252.056,251.707,251.7749,1730.0
2023-08-24 12:55:00,259.54,259.54,259.49,259.5,987.0,251.5713,251.5713,251.5229,251.5326,987.0
2023-08-24 13:00:00,259.5,259.5,259.41,259.47,503.0,251.5326,251.5326,251.4453,251.5035,503.0
2023-08-24 13:05:00,259.39,259.44,259.36,259.44,500.0,251.4259,251.4744,251.3969,251.4744,500.0
2023-08-24 13:10:00,259.4,259.53,259.19,259.21,3033.0,251.4356,251.5616,251.2321,251.2515,3033.0
2023-08-24 13:15:00,259.17,259.17,259.01,259.08,700.0,251.2127,251.2127,251.0576,251.1255,700.0
2023-08-24 13:20:00,258.99,259.12,258.95,259.12,2367.0,251.0382,251.1642,250.9994,251.1642,2367.0
2023-08-24 13:25:00,259.17,259.17,258.86,258.86,2087.0,251.2127,251.2127,250.9122,250.9122,2087.0
2023-08-24 13:30:00,258.87,259.05,258.84,258.87,1903.0,250.9219,251.0964,250.8928,250.9219,1903.0
2023-08-24 13:35:00,258.91,259.07,258.89,258.95,2243.0,250.9607,251.1158,250.9413,250.9994,2243.0
2023-08-24 13:40:00,259.03,259.14,258.78,258.86,6849.0,251.077,251.1836,250.8347,250.9122,6849.0
2023-08-24 13:45:00,258.82,258.9,258.75,258.9,2829.0,250.8734,250.951,250.8056,250.951,2829.0
2023-08-24 13:50:00,258.9,258.9,258.61,258.61,2149.0,250.951,250.951,250.6699,250.6699,2149.0
2023-08-24 13:55:00,258.66,258.66,258.55,258.61,1789.0,250.7184,250.7184,250.6117,250.6699,1789.0
2023-08-24 14:00:00,258.61,258.71,258.6,258.64,1924.0,250.6699,250.7668,250.6602,250.699,1924.0
2023-08-24 14:05:00,258.57,258.64,258.54,258.54,300.0,250.6311,250.699,250.602,250.602,300.0
2023-08-24 14:10:00,258.54,258.93,258.5,258.73,4570.0,250.602,250.9801,250.5633,250.7862,4570.0
2023-08-24 14:15:00,258.73,258.73,258.5,258.51,1808.0,250.7862,250.7862,250.5633,250.573,1808.0
2023-08-24 14:20:00,258.39,258.42,258.38,258.38,700.0,250.4566,250.4857,250.4469,250.4469,700.0
2023-08-24 14:25:00,258.45,258.45,258.24,258.26,2146.0,250.5148,250.5148,250.3112,250.3306,2146.0
2023-08-24 14:30:00,258.31,258.46,258.29,258.36,3624.0,250.3791,250.5245,250.3597,250.4276,3624.0
2023-08-24 14:35:00,258.41,258.41,258.24,258.32,1845.0,250.476,250.476,250.3112,250.3888,1845.0
2023-08-24 14:40:00,258.34,258.52,258.34,258.52,1170.0,250.4082,250.5826,250.4082,250.5826,1170.0
2023-08-24 14:45:00,258.44,258.63,258.43,258.61,1929.0,250.5051,250.6893,250.4954,250.6699,1929.0
2023-08-24 14:50:00,258.6,258.67,258.39,258.47,2407.0,250.6602,250.728,250.4566,250.5342,2407.0
2023-08-24 14:55:00,258.47,258.54,258.36,258.36,2159.0,250.5342,250.602,250.4276,250.4276,2159.0
2023-08-24 15:00:00,258.33,258.35,258.21,258.28,1577.0,250.3985,250.4179,250.2822,250.35,1577.0
2023-08-24 15:05:00,258.28,258.48,258.21,258.25,3206.0,250.35,250.5439,250.2822,250.3209,3206.0
2023-08-24 15:10:00,258.24,258.45,258.24,258.38,2959.0,250.3112,250.5148,250.3112,250.4469,2959.0
2023-08-24 15:15:00,258.37,258.46,258.14,258.14,5177.0,250.4373,250.5245,250.2143,250.2143,5177.0
2023-08-24 15:20:00,258.12,258.27,258.07,258.12,3852.0,250.1949,250.3403,250.1465,250.1949,3852.0
2023-08-24 15:25:00,258.12,258.37,258.1,258.27,5799.0,250.1949,250.4373,250.1755,250.3403,5799.0
2023-08-24 15:30:00,258.3,258.56,258.25,258.48,8644.0,250.3694,250.6214,250.3209,250.5439,8644.0
2023-08-24 15:35:00,258.51,258.51,258.03,258.42,11344.0,250.573,250.573,250.1077,250.4857,11344.0
2023-08-24 15:40:00,258.29,258.58,258.24,258.51,9075.0,250.3597,250.6408,250.3112,250.573,9075.0
2023-08-24 15:45:00,258.53,258.53,258.03,258.27,14280.0,250.5923,250.5923,250.1077,250.3403,14280.0
2023-08-24 15:50:00,258.25,258.53,258.21,258.31,14478.0,250.3209,250.5923,250.2822,250.3791,14478.0
2023-08-24 15:55:00,258.36,258.64,258.1,258.23,31067.0,250.4276,250.699,250.1755,250.3016,31067.0
2023-08-25 09:30:00,259.56,259.56,258.4,259.0,4769.0,251.5907,251.5907,250.4663,251.0479,4769.0
2023-08-25 09:35:00,259.47,259.47,258.41,258.68,3900.0,251.5035,251.5035,250.476,250.7377,3900.0
2023-08-25 09:40:00,258.63,258.64,258.35,258.64,600.0,250.6893,250.699,250.4179,250.699,600.0
2023-08-25 09:45:00,258.43,258.48,258.29,258.48,900.0,250.4954,250.5439,250.3597,250.5439,900.0
2023-08-25 09:50:00,258.49,258.54,258.39,258.42,800.0,250.5536,250.602,250.4566,250.4857,800.0
2023-08-25 09:55:00,258.59,258.79,258.59,258.68,400.0,250.6505,250.8444,250.6505,250.7377,400.0
2023-08-25 10:00:00,259.0,259.13,258.63,258.85,4467.0,251.0479,251.1739,250.6893,250.9025,4467.0
2023-08-25 10:05:00,258.81,258.81,258.62,258.8,1430.0,250.8637,250.8637,250.6796,250.8541,1430.0
2023-08-25 10:10:00,258.93,258.93,258.71,258.78,1214.0,250.9801,250.9801,250.7668,250.8347,1214.0
2023-08-25 10:15:00,258.9,259.03,258.61,258.61,1400.0,250.951,251.077,250.6699,250.6699,1400.0
2023-08-25 10:20:00,258.22,258.57,258.16,258.17,5203.0,250.2919,250.6311,250.2337,250.2434,5203.0
2023-08-25 10:25:00,258.17,258.27,257.93,258.27,1525.0,250.2434,250.3403,250.0108,250.3403,1525.0
2023-08-25 10:30:00,258.14,258.23,257.98,258.13,715.0,250.2143,250.3016,250.0592,250.2046,715.0
2023-08-25 10:35:00,258.36,258.36,258.22,258.31,778.0,250.4276,250.4276,250.2919,250.3791,778.0
2023-08-25 10:40:00,258.44,258.55,258.28,258.29,1200.0,250.5051,250.6117,250.35,250.3597,1200.0
2023-08-25 10:45:00,258.32,258.32,258.09,258.12,1370.0,250.3888,250.3888,250.1659,250.1949,1370.0
2023-08-25 10:50:00,258.15,258.27,258.07,258.11,3263.0,250.224,250.3403,250.1465,250.1852,3263.0
2023-08-25 10:55:00,258.09,258.33,258.09,258.25,920.0,250.1659,250.3985,250.1659,250.3209,920.0
2023-08-25 11:00:00,258.18,258.27,258.12,258.27,599.0,250.2531,250.3403,250.1949,250.3403,599.0
2023-08-25 11:05:00,258.38,258.88,258.38,258.81,1047.0,250.4469,250.9316,250.4469,250.8637,1047.0
2023-08-25 11:10:00,259.13,259.22,259.01,259.01,1270.0,251.1739,251.2612,251.0576,251.0576,1270.0
2023-08-25 11:15:00,259.03,259.03,258.93,258.93,200.0,251.077,251.077,250.9801,250.9801,200.0
2023-08-25 11:20:00,258.84,258.99,258.74,258.88,2411.0,250.8928,251.0382,250.7959,250.9316,2411.0
2023-08-25 11:25:00,258.99,259.18,258.96,259.13,2900.0,251.0382,251.2224,251.0091,251.1739,2900.0
2023-08-25 11:30:00,259.14,259.17,259.12,259.17,600.0,251.1836,251.2127,251.1642,251.2127,600.0
2023-08-25 11:35:00,259.26,259.48,259.26,259.39,2352.0,251.2999,251.5132,251.2999,251.4259,2352.0
2023-08-25 11:40:00,259.56,259.56,259.36,259.37,2319.0,251.5907,251.5907,251.3969,251.4066,2319.0
2023-08-25 11:45:00,259.27,259.27,259.11,259.15,532.0,251.3096,251.3096,251.1545,251.1933,532.0
2023-08-25 11:50:00,259.1,259.24,259.1,259.15,700.0,251.1448,251.2805,251.1448,251.1933,700.0
2023-08-25 11:55:00,259.16,259.16,258.96,258.96,1408.0,251.203,251.203,251.0091,251.0091,1408.0
2023-08-25 12:00:00,259.01,259.3,259.01,259.3,729.0,251.0576,251.3387,251.0576,251.3387,729.0
2023-08-25 12:05:00,259.3,259.3,259.29,259.29,300.0,251.3387,251.3387,251.329,251.329,300.0
2023-08-25 12:10:00,259.4,259.4,259.39,259.39,300.0,251.4356,251.4356,251.4259,251.4259,300.0
2023-08-25 12:15:00,259.36,259.36,259.26,259.3,555.0,251.3969,251.3969,251.2999,251.3387,555.0
2023-08-25 12:20:00,259.36,259.55,259.34,259.34,1201.0,251.3969,251.581,251.3775,251.3775,1201.0
2023-08-25 12:25:00,259.47,259.47,259.35,259.36,392.0,251.5035,251.5035,251.3872,251.3969,392.0
2023-08-25 12:30:00,259.43,259.52,259.29,259.29,900.0,251.4647,251.5519,251.329,251.329,900.0
2023-08-25 12:35:00,259.31,259.44,259.25,259.32,900.0,251.3484,251.4744,251.2902,251.3581,900.0
2023-08-25 12:40:00,259.31,259.31,259.15,259.15,696.0,251.3484,251.3484,251.1933,251.1933,696.0
2023-08-25 12:45:00,259.07,259.2,259.04,259.04,500.0,251.1158,251.2418,251.0867,251.0867,500.0
2023-08-25 12:50:00,259.12,259.14,259.04,259.05,910.0,251.1642,251.1836,251.0867,251.0964,910.0
2023-08-25 12:55:00,259.05,259.21,258.95,259.15,600.0,251.0964,251.2515,250.9994,251.1933,600.0
2023-08-25 13:00:00,259.25,259.35,259.14,259.18,4300.0,251.2902,251.3872,251.1836,251.2224,4300.0
2023-08-25 13:05:00,259.1,259.3,259.02,259.18,1100.0,251.1448,251.3387,251.0673,251.2224,1100.0
2023-08-25 13:10:00,259.22,259.24,259.0,259.24,1097.0,251.2612,251.2805,251.0479,251.2805,1097.0
2023-08-25 13:15:00,259.26,259.26,259.12,259.12,906.0,251.2999,251.2999,251.1642,251.1642,906.0
2023-08-25 13:20:00,259.1,259.15,259.06,259.15,1537.0,251.1448,251.1933,251.1061,251.1933,1537.0
2023-08-25 13:25:00,259.16,259.16,259.16,259.16,100.0,251.203,251.203,251.203,251.203,100.0
2023-08-25 13:30:00,259.14,259.24,259.1,259.16,1672.0,251.1836,251.2805,251.1448,251.203,1672.0
2023-08-25 13:35:00,259.15,259.16,258.94,258.94,793.0,251.1933,251.203,250.9898,250.9898,793.0
2023-08-25 13:40:00,258.86,259.1,258.84,259.1,1616.0,250.9122,251.1448,250.8928,251.1448,1616.0
2023-08-25 13:45:00,259.02,259.02,258.95,258.95,400.0,251.0673,251.0673,250.9994,250.9994,400.0
2023-08-25 13:50:00,259.11,259.38,259.11,259.38,1204.0,251.1545,251.4162,251.1545,251.4162,1204.0
2023-08-25 13:55:00,259.36,259.4,259.36,259.4,200.0,251.3969,251.4356,251.3969,251.4356,200.0
2023-08-25 14:00:00,259.41,259.45,259.17,259.17,2406.0,251.4453,251.4841,251.2127,251.2127,2406.0
2023-08-25 14:05:00,259.19,259.34,259.16,259.34,950.0,251.2321,251.3775,251.203,251.3775,950.0
2023-08-25 14:10:00,259.45,259.5,259.38,259.38,1408.0,251.4841,251.5326,251.4162,251.4162,1408.0
2023-08-25 14:15:00,259.34,259.39,259.21,259.39,1854.0,251.3775,251.4259,251.2515,251.4259,1854.0
2023-08-25 14:20:00,259.44,259.55,259.42,259.51,2502.0,251.4744,251.581,251.455,251.5423,2502.0
2023-08-25 14:25:00,259.42,259.52,259.35,259.48,2270.0,251.455,251.5519,251.3872,251.5132,2270.0
2023-08-25 14:30:00,259.5,259.64,259.5,259.63,2141.0,251.5326,251.6683,251.5326,251.6586,2141.0
2023-08-25 14:35:00,259.59,259.95,259.59,259.62,10898.0,251.6198,251.9687,251.6198,251.6489,10898.0
2023-08-25 14:40:00,259.69,259.85,259.62,259.64,1592.0,251.7167,251.8718,251.6489,251.6683,1592.0
2023-08-25 14:45:00,259.66,260.0,259.63,259.93,2772.0,251.6876,252.0172,251.6586,251.9494,2772.0
2023-08-25 14:50:00,259.86,260.04,259.8,259.81,3445.0,251.8815,252.056,251.8233,251.833,3445.0
2023-08-25 14:55:00,259.92,260.05,259.87,259.92,1746.0,251.9397,252.0657,251.8912,251.9397,1746.0
2023-08-25 15:00:00,259.97,260.09,259.86,260.03,3113.0,251.9881,252.1044,251.8815,252.0463,3113.0
2023-08-25 15:05:00,260.04,260.05,259.87,259.98,1568.0,252.056,252.0657,251.8912,251.9978,1568.0
2023-08-25 15:10:00,259.97,259.97,259.82,259.87,1000.0,251.9881,251.9881,251.8427,251.8912,1000.0
2023-08-25 15:15:00,259.87,260.0,259.83,259.92,1406.0,251.8912,252.0172,251.8524,251.9397,1406.0
2023-08-25 15:20:00,259.92,260.03,259.92,259.95,1843.0,251.9397,252.0463,251.9397,251.9687,1843.0
2023-08-25 15:25:00,259.92,260.04,259.87,259.87,1436.0,251.9397,252.056,251.8912,251.8912,1436.0
2023-08-25 15:30:00,259.95,260.03,259.87,260.03,4120.0,251.9687,252.0463,251.8912,252.0463,4120.0
2023-08-25 15:35:00,259.99,260.02,259.82,260.02,4386.0,252.0075,252.0366,251.8427,252.0366,4386.0
2023-08-25 15:40:00,259.98,260.12,259.92,260.0,2982.0,251.9978,252.1335,251.9397,252.0172,2982.0
2023-08-25 15:45:00,260.01,260.05,259.7,259.7,5004.0,252.0269,252.0657,251.7264,251.7264,5004.0
2023-08-25 15:50:00,259.57,259.58,259.22,259.37,7595.0,251.6004,251.6101,251.2612,251.4066,7595.0
2023-08-25 15:55:00,259.46,259.68,259.34,259.57,20361.0,251.4938,251.707,251.3775,251.6004,20361.0
2023-08-28 09:30:00,259.48,260.78,259.48,259.87,15242.0,251.5132,252.7733,251.5132,251.8912,15242.0
2023-08-28 09:35:00,260.25,261.1,260.25,260.88,1000.0,252.2595,253.0834,252.2595,252.8702,1000.0
2023-08-28 09:40:00,260.73,261.45,260.72,261.16,1818.0,252.7248,253.4227,252.7151,253.1416,1818.0
2023-08-28 09:45:00,261.4,262.07,261.4,261.88,2110.0,253.3742,254.0237,253.3742,253.8395,2110.0
2023-08-28 09:50:00,261.92,262.11,261.76,261.76,900.0,253.8783,254.0624,253.7232,253.7232,900.0
2023-08-28 09:55:00,261.69,261.91,261.32,261.41,1719.0,253.6553,253.8686,253.2967,253.3839,1719.0
2023-08-28 10:00:00,261.4,261.4,261.14,261.3,2762.0,253.3742,253.3742,253.1222,253.2773,2762.0
2023-08-28 10:05:00,261.33,261.63,261.27,261.59,1317.0,253.3064,253.5972,253.2482,253.5584,1317.0
2023-08-28 10:10:00,261.63,261.75,261.44,261.75,1400.0,253.5972,253.7135,253.413,253.7135,1400.0
2023-08-28 10:15:00,261.67,261.67,261.46,261.46,1644.0,253.6359,253.6359,253.4324,253.4324,1644.0
2023-08-28 10:20:00,261.46,261.57,261.43,261.43,1922.0,253.4324,253.539,253.4033,253.4033,1922.0
2023-08-28 10:25:00,261.5,261.61,261.5,261.58,800.0,253.4712,253.5778,253.4712,253.5487,800.0
2023-08-28 10:30:00,261.63,261.74,261.62,261.74,1195.0,253.5972,253.7038,253.5875,253.7038,1195.0
2023-08-28 10:35:00,261.65,261.65,261.32,261.32,907.0,253.6165,253.6165,253.2967,253.2967,907.0
2023-08-28 10:40:00,261.27,261.33,261.21,261.21,627.0,253.2482,253.3064,253.1901,253.1901,627.0
2023-08-28 10:45:00,261.21,261.27,261.02,261.16,1985.0,253.1901,253.2482,253.0059,253.1416,1985.0
2023-08-28 10:50:00,261.15,261.3,261.13,261.28,2455.0,253.1319,253.2773,253.1125,253.2579,2455.0
2023-08-28 10:55:00,261.19,261.37,261.12,261.17,2494.0,253.1707,253.3451,253.1028,253.1513,2494.0
2023-08-28 11:00:00,261.0,261.02,260.92,260.96,900.0,252.9865,253.0059,252.909,252.9477,900.0
2023-08-28 11:05:00,261.0,261.34,260.86,261.34,2658.0,252.9865,253.3161,252.8508,253.3161,2658.0
2023-08-28 11:10:00,261.24,261.39,261.09,261.09,1488.0,253.2191,253.3645,253.0737,253.0737,1488.0
2023-08-28 11:15:00,261.01,261.01,260.94,260.97,673.0,252.9962,252.9962,252.9283,252.9574,673.0
2023-08-28 11:20:00,260.97,261.11,260.89,261.09,1802.0,252.9574,253.0931,252.8799,253.0737,1802.0
2023-08-28 11:25:00,260.95,261.13,260.92,261.13,10900.0,252.938,253.1125,252.909,253.1125,10900.0
2023-08-28 11:30:00,261.17,261.38,261.13,261.13,11934.0,253.1513,253.3548,253.1125,253.1125,11934.0
2023-08-28 11:35:00,261.07,261.2,261.02,261.19,1361.0,253.0544,253.1804,253.0059,253.1707,1361.0
2023-08-28 11:40:00,261.02,261.02,260.87,260.88,802.0,253.0059,253.0059,252.8605,252.8702,802.0
2023-08-28 11:45:00,260.77,261.18,260.77,261.09,1166.0,252.7636,253.161,252.7636,253.0737,1166.0
2023-08-28 11:50:00,261.09,261.17,260.96,260.96,10802.0,253.0737,253.1513,252.9477,252.9477,10802.0
2023-08-28 11:55:00,260.96,261.19,260.95,261.14,3025.0,252.9477,253.1707,252.938,253.1222,3025.0
2023-08-28 12:00:00,261.06,261.11,261.0,261.0,701.0,253.0447,253.0931,252.9865,252.9865,701.0
2023-08-28 12:05:00,260.91,260.97,260.91,260.97,495.0,252.8993,252.9574,252.8993,252.9574,495.0
2023-08-28 12:10:00,260.94,261.07,260.92,261.01,1263.0,252.9283,253.0544,252.909,252.9962,1263.0
2023-08-28 12:15:00,261.03,261.04,260.81,260.86,1628.0,253.0156,253.0253,252.8023,252.8508,1628.0
2023-08-28 12:20:00,260.87,260.87,260.87,260.87,150.0,252.8605,252.8605,252.8605,252.8605,150.0
2023-08-28 12:25:00,260.99,260.99,260.99,260.99,125.0,252.9768,252.9768,252.9768,252.9768,125.0
2023-08-28 12:30:00,261.04,261.19,260.93,261.12,1458.0,253.0253,253.1707,252.9187,253.1028,1458.0
2023-08-28 12:35:00,261.15,261.15,260.92,261.08,2563.0,253.1319,253.1319,252.909,253.064,2563.0
2023-08-28 12:40:00,260.99,261.28,260.93,260.94,3029.0,252.9768,253.2579,252.9187,252.9283,3029.0
2023-08-28 12:45:00,260.94,261.03,260.9,261.03,657.0,252.9283,253.0156,252.8896,253.0156,657.0
2023-08-28 12:50:00,261.1,261.13,261.05,261.07,1301.0,253.0834,253.1125,253.035,253.0544,1301.0
2023-08-28 12:55:00,260.99,261.31,260.99,261.31,873.0,252.9768,253.287,252.9768,253.287,873.0
2023-08-28 13:00:00,261.28,261.4,261.27,261.35,1523.0,253.2579,253.3742,253.2482,253.3258,1523.0
2023-08-28 13:05:00,261.76,261.76,261.61,261.71,1386.0,253.7232,253.7232,253.5778,253.6747,1386.0
2023-08-28 13:10:00,261.67,261.75,261.6,261.61,341.0,253.6359,253.7135,253.5681,253.5778,341.0
2023-08-28 13:15:00,261.61,261.73,261.55,261.73,2200.0,253.5778,253.6941,253.5196,253.6941,2200.0
2023-08-28 13:20:00,261.73,261.73,261.73,261.73,0.0,253.6941,253.6941,253.6941,253.6941,0.0
2023-08-28 13:25:00,261.77,261.89,261.75,261.76,826.0,253.7329,253.8492,253.7135,253.7232,826.0
2023-08-28 13:30:00,261.89,261.9,261.79,261.9,415.0,253.8492,253.8589,253.7523,253.8589,415.0
2023-08-28 13:35:00,261.83,261.87,261.44,261.5,6103.0,253.791,253.8298,253.413,253.4712,6103.0
2023-08-28 13:40:00,261.5,261.63,261.5,261.63,2413.0,253.4712,253.5972,253.4712,253.5972,2413.0
2023-08-28 13:45:00,261.63,261.71,261.54,261.59,930.0,253.5972,253.6747,253.5099,253.5584,930.0
2023-08-28 13:50:00,261.54,261.65,261.45,261.52,2905.0,253.5099,253.6165,253.4227,253.4905,2905.0
2023-08-28 13:55:00,261.4,261.41,261.28,261.35,885.0,253.3742,253.3839,253.2579,253.3258,885.0
2023-08-28 14:00:00,261.36,261.36,261.25,261.28,1700.0,253.3355,253.3355,253.2288,253.2579,1700.0
2023-08-28 14:05:00,261.24,261.24,261.14,261.14,300.0,253.2191,253.2191,253.1222,253.1222,300.0
2023-08-28 14:10:00,261.12,261.12,261.0,261.09,1122.0,253.1028,253.1028,252.9865,253.0737,1122.0
2023-08-28 14:15:00,261.34,261.43,261.18,261.18,1645.0,253.3161,253.4033,253.161,253.161,1645.0
2023-08-28 14:20:00,261.27,261.31,261.27,261.29,500.0,253.2482,253.287,253.2482,253.2676,500.0
2023-08-28 14:25:00,261.33,261.42,261.18,261.25,3621.0,253.3064,253.3936,253.161,253.2288,3621.0
2023-08-28 14:30:00,261.23,261.36,261.13,261.23,2254.0,253.2094,253.3355,253.1125,253.2094,2254.0
2023-08-28 14:35:00,261.23,261.45,261.21,261.39,2307.0,253.2094,253.4227,253.1901,253.3645,2307.0
2023-08-28 14:40:00,261.42,261.48,261.31,261.48,3372.0,253.3936,253.4518,253.287,253.4518,3372.0
2023-08-28 14:45:00,261.42,261.53,261.42,261.5,4183.0,253.3936,253.5002,253.3936,253.4712,4183.0
2023-08-28 14:50:00,261.41,261.51,261.26,261.34,1666.0,253.3839,253.4808,253.2385,253.3161,1666.0
2023-08-28 14:55:00,261.4,261.56,261.4,261.54,2686.0,253.3742,253.5293,253.3742,253.5099,2686.0
2023-08-28 15:00:00,261.53,261.65,261.47,261.6,1629.0,253.5002,253.6165,253.4421,253.5681,1629.0
2023-08-28 15:05:00,261.61,261.69,261.53,261.69,2982.0,253.5778,253.6553,253.5002,253.6553,2982.0
2023-08-28 15:10:00,261.57,261.59,261.53,261.53,831.0,253.539,253.5584,253.5002,253.5002,831.0
2023-08-28 15:15:00,261.54,261.71,261.49,261.58,3294.0,253.5099,253.6747,253.4615,253.5487,3294.0
2023-08-28 15:20:00,261.66,261.66,261.33,261.48,4147.0,253.6262,253.6262,253.3064,253.4518,4147.0
2023-08-28 15:25:00,261.42,261.55,261.31,261.5,10282.0,253.3936,253.5196,253.287,253.4712,10282.0
2023-08-28 15:30:00,261.5,261.59,261.44,261.58,4398.0,253.4712,253.5584,253.413,253.5487,4398.0
2023-08-28 15:35:00,261.53,261.56,261.4,261.48,7531.0,253.5002,253.5293,253.3742,253.4518,7531.0
2023-08-28 15:40:00,261.52,261.63,261.47,261.6,3455.0,253.4905,253.5972,253.4421,253.5681,3455.0
2023-08-28 15:45:00,261.64,262.01,261.56,261.56,7536.0,253.6069,253.9655,253.5293,253.5293,7536.0
2023-08-28 15:50:00,261.58,261.86,261.55,261.83,11473.0,253.5487,253.8201,253.5196,253.791,11473.0
2023-08-28 15:55:00,261.86,262.15,261.69,261.97,32320.0,253.8201,254.1012,253.6553,253.9267,32320.0
2023-08-29 09:30:00,261.53,262.23,260.99,261.49,11577.0,253.5002,254.1787,252.9768,253.4615,11577.0
2023-08-29 09:35:00,261.46,261.8,261.46,261.8,300.0,253.4324,253.7619,253.4324,253.7619,300.0
2023-08-29 09:40:00,261.61,261.77,261.49,261.77,300.0,253.5778,253.7329,253.4615,253.7329,300.0
2023-08-29 09:45:00,261.6,261.81,261.38,261.38,1321.0,253.5681,253.7716,253.3548,253.3548,1321.0
2023-08-29 09:50:00,261.55,261.74,261.55,261.63,919.0,253.5196,253.7038,253.5196,253.5972,919.0
2023-08-29 09:55:00,261.59,261.67,261.47,261.47,2090.0,253.5584,253.6359,253.4421,253.4421,2090.0
2023-08-29 10:00:00,261.41,261.49,261.21,261.44,1280.0,253.3839,253.4615,253.1901,253.413,1280.0
2023-08-29 10:05:00,261.38,261.69,261.38,261.69,1328.0,253.3548,253.6553,253.3548,253.6553,1328.0
2023-08-29 10:10:00,261.74,261.76,261.34,261.62,2069.0,253.7038,253.7232,253.3161,253.5875,2069.0
2023-08-29 10:15:00,261.71,261.71,261.7,261.71,100.0,253.6747,253.6747,253.665,253.6747,100.0
2023-08-29 10:20:00,261.67,261.91,261.66,261.82,1590.0,253.6359,253.8686,253.6262,253.7813,1590.0
2023-08-29 10:25:00,261.82,261.82,261.38,261.38,1100.0,253.7813,253.7813,253.3548,253.3548,1100.0
2023-08-29 10:30:00,261.44,261.58,261.44,261.58,715.0,253.413,253.5487,253.413,253.5487,715.0
2023-08-29 10:35:00,261.38,261.38,260.87,261.08,3017.0,253.3548,253.3548,252.8605,253.064,3017.0
2023-08-29 10:40:00,261.01,261.17,261.01,261.07,345.0,252.9962,253.1513,252.9962,253.0544,345.0
2023-08-29 10:45:00,260.81,260.86,260.21,260.38,5665.0,252.8023,252.8508,252.2208,252.3855,5665.0
2023-08-29 10:50:00,260.38,260.43,260.03,260.1,5500.0,252.3855,252.434,252.0463,252.1141,5500.0
2023-08-29 10:55:00,259.91,260.15,259.91,260.07,6971.0,251.93,252.1626,251.93,252.0851,6971.0
2023-08-29 11:00:00,260.06,260.08,259.8,259.88,5031.0,252.0754,252.0948,251.8233,251.9009,5031.0
2023-08-29 11:05:00,259.96,260.1,259.86,259.86,3150.0,251.9784,252.1141,251.8815,251.8815,3150.0
2023-08-29 11:10:00,259.85,260.04,259.75,260.01,2201.0,251.8718,252.056,251.7749,252.0269,2201.0
2023-08-29 11:15:00,260.03,260.11,259.83,259.92,1900.0,252.0463,252.1238,251.8524,251.9397,1900.0
2023-08-29 11:20:00,259.92,260.3,259.92,260.29,2990.0,251.9397,252.308,251.9397,252.2983,2990.0
2023-08-29 11:25:00,260.37,260.37,260.18,260.22,1867.0,252.3758,252.3758,252.1917,252.2305,1867.0
2023-08-29 11:30:00,260.25,260.67,260.24,260.57,3144.0,252.2595,252.6666,252.2498,252.5697,3144.0
2023-08-29 11:35:00,260.57,261.49,260.56,261.26,1910.0,252.5697,253.4615,252.56,253.2385,1910.0
2023-08-29 11:40:00,261.1,261.18,260.97,261.09,1757.0,253.0834,253.161,252.9574,253.0737,1757.0
2023-08-29 11:45:00,260.99,260.99,260.73,260.78,2010.0,252.9768,252.9768,252.7248,252.7733,2010.0
2023-08-29 11:50:00,260.72,260.96,260.71,260.83,1926.0,252.7151,252.9477,252.7054,252.8217,1926.0
2023-08-29 11:55:00,260.77,260.85,260.69,260.83,1350.0,252.7636,252.8411,252.686,252.8217,1350.0
2023-08-29 12:00:00,260.75,260.8,260.74,260.79,900.0,252.7442,252.7926,252.7345,252.783,900.0
2023-08-29 12:05:00,260.78,260.89,260.74,260.85,1785.0,252.7733,252.8799,252.7345,252.8411,1785.0
2023-08-29 12:10:00,260.87,260.99,260.86,260.99,1969.0,252.8605,252.9768,252.8508,252.9768,1969.0
2023-08-29 12:15:00,261.06,261.28,261.03,261.06,2636.0,253.0447,253.2579,253.0156,253.0447,2636.0
2023-08-29 12:20:00,261.0,261.17,260.99,261.16,2849.0,252.9865,253.1513,252.9768,253.1416,2849.0
2023-08-29 12:25:00,261.17,261.17,260.95,260.95,1200.0,253.1513,253.1513,252.938,252.938,1200.0
2023-08-29 12:30:00,260.91,260.99,260.84,260.95,2734.0,252.8993,252.9768,252.8314,252.938,2734.0
2023-08-29 12:35:00,261.0,261.0,260.91,260.92,600.0,252.9865,252.9865,252.8993,252.909,600.0
2023-08-29 12:40:00,260.83,260.86,260.7,260.72,3577.0,252.8217,252.8508,252.6957,252.7151,3577.0
2023-08-29 12:45:00,260.7,260.75,260.57,260.68,3225.0,252.6957,252.7442,252.5697,252.6763,3225.0
2023-08-29 12:50:00,260.65,260.82,260.65,260.75,1986.0,252.6473,252.812,252.6473,252.7442,1986.0
2023-08-29 12:55:00,260.75,260.75,260.68,260.75,506.0,252.7442,252.7442,252.6763,252.7442,506.0
2023-08-29 13:00:00,260.7,260.9,260.69,260.9,5110.0,252.6957,252.8896,252.686,252.8896,5110.0
2023-08-29 13:05:00,260.91,260.91,260.79,260.87,908.0,252.8993,252.8993,252.783,252.8605,908.0
2023-08-29 13:10:00,260.85,260.9,260.68,260.85,3662.0,252.8411,252.8896,252.6763,252.8411,3662.0
2023-08-29 13:15:00,260.76,260.81,260.61,260.61,2125.0,252.7539,252.8023,252.6085,252.6085,2125.0
2023-08-29 13:20:00,260.52,260.75,260.52,260.74,2857.0,252.5212,252.7442,252.5212,252.7345,2857.0
2023-08-29 13:25:00,260.81,260.81,260.63,260.7,1821.0,252.8023,252.8023,252.6279,252.6957,1821.0
2023-08-29 13:30:00,260.7,260.83,260.7,260.8,3213.0,252.6957,252.8217,252.6957,252.7926,3213.0
2023-08-29 13:35:00,260.74,260.93,260.72,260.85,3800.0,252.7345,252.9187,252.7151,252.8411,3800.0
2023-08-29 13:40:00,260.79,260.94,260.75,260.77,2431.0,252.783,252.9283,252.7442,252.7636,2431.0
2023-08-29 13:45:00,260.75,260.98,260.73,260.82,4483.0,252.7442,252.9671,252.7248,252.812,4483.0
2023-08-29 13:50:00,260.77,260.82,260.49,260.68,6033.0,252.7636,252.812,252.4922,252.6763,6033.0
2023-08-29 13:55:00,260.58,260.58,260.28,260.3,2171.0,252.5794,252.5794,252.2886,252.308,2171.0
2023-08-29 14:00:00,260.4,260.54,260.3,260.45,4068.0,252.4049,252.5406,252.308,252.4534,4068.0
2023-08-29 14:05:00,260.46,260.46,260.3,260.42,2653.0,252.4631,252.4631,252.308,252.4243,2653.0
2023-08-29 14:10:00,260.38,260.52,260.34,260.37,3738.0,252.3855,252.5212,252.3468,252.3758,3738.0
2023-08-29 14:15:00,260.33,260.47,260.32,260.47,4532.0,252.3371,252.4728,252.3274,252.4728,4532.0
2023-08-29 14:20:00,260.51,260.51,260.34,260.39,1660.0,252.5116,252.5116,252.3468,252.3952,1660.0
2023-08-29 14:25:00,260.34,260.44,260.19,260.33,4035.0,252.3468,252.4437,252.2014,252.3371,4035.0
2023-08-29 14:30:00,260.35,260.63,260.34,260.63,2213.0,252.3565,252.6279,252.3468,252.6279,2213.0
2023-08-29 14:35:00,260.66,260.79,260.6,260.73,2079.0,252.6569,252.783,252.5988,252.7248,2079.0
2023-08-29 14:40:00,260.69,260.97,260.68,260.91,2860.0,252.686,252.9574,252.6763,252.8993,2860.0
2023-08-29 14:45:00,260.91,261.01,260.86,260.9,3600.0,252.8993,252.9962,252.8508,252.8896,3600.0
2023-08-29 14:50:00,260.9,260.96,260.8,260.81,4319.0,252.8896,252.9477,252.7926,252.8023,4319.0
2023-08-29 14:55:00,260.81,260.87,260.72,260.81,6143.0,252.8023,252.8605,252.7151,252.8023,6143.0
2023-08-29 15:00:00,260.76,260.77,260.45,260.77,4539.0,252.7539,252.7636,252.4534,252.7636,4539.0
2023-08-29 15:05:00,260.77,260.77,260.49,260.54,2904.0,252.7636,252.7636,252.4922,252.5406,2904.0
2023-08-29 15:10:00,260.56,260.62,260.43,260.53,8432.0,252.56,252.6182,252.434,252.5309,8432.0
2023-08-29 15:15:00,260.53,260.87,260.5,260.86,19219.0,252.5309,252.8605,252.5019,252.8508,19219.0
2023-08-29 15:20:00,260.86,261.07,260.74,261.05,5747.0,252.8508,253.0544,252.7345,253.035,5747.0
2023-08-29 15:25:00,261.06,261.31,261.01,261.15,4998.0,253.0447,253.287,252.9962,253.1319,4998.0
2023-08-29 15:30:00,261.21,261.46,261.15,261.32,5770.0,253.1901,253.4324,253.1319,253.2967,5770.0
2023-08-29 15:35:00,261.37,261.53,261.29,261.38,8294.0,253.3451,253.5002,253.2676,253.3548,8294.0
2023-08-29 15:40:00,261.38,261.48,261.35,261.48,8708.0,253.3548,253.4518,253.3258,253.4518,8708.0
2023-08-29 15:45:00,261.5,261.52,260.99,260.99,15085.0,253.4712,253.4905,252.9768,252.9768,15085.0
2023-08-29 15:50:00,260.88,261.37,260.71,261.37,28326.0,252.8702,253.3451,252.7054,253.3451,28326.0
2023-08-29 15:55:00,261.37,261.48,261.0,261.3,60241.0,253.3451,253.4518,252.9865,253.2773,60241.0
2023-08-30 09:30:00,261.16,261.72,260.6,260.6,5966.0,253.1416,253.6844,252.5988,252.5988,5966.0
2023-08-30 09:35:00,260.72,261.49,260.72,260.98,1329.0,252.7151,253.4615,252.7151,252.9671,1329.0
2023-08-30 09:40:00,260.5,260.9,260.29,260.89,675.0,252.5019,252.8896,252.2983,252.8799,675.0
2023-08-30 09:45:00,260.39,260.81,260.39,260.63,5748.0,252.3952,252.8023,252.3952,252.6279,5748.0
2023-08-30 09:50:00,260.67,260.79,260.42,260.69,4657.0,252.6666,252.783,252.4243,252.686,4657.0
2023-08-30 09:55:00,260.83,261.24,260.55,260.73,2864.0,252.8217,253.2191,252.5503,252.7248,2864.0
2023-08-30 10:00:00,260.73,260.93,260.65,260.69,5680.0,252.7248,252.9187,252.6473,252.686,5680.0
2023-08-30 10:05:00,260.73,260.89,260.46,260.67,9125.0,252.7248,252.8799,252.4631,252.6666,9125.0
2023-08-30 10:10:00,260.67,260.86,260.49,260.55,7977.0,252.6666,252.8508,252.4922,252.5503,7977.0
2023-08-30 10:15:00,260.55,260.66,260.37,260.54,7472.0,252.5503,252.6569,252.3758,252.5406,7472.0
2023-08-30 10:20:00,260.47,260.47,259.87,259.91,9306.0,252.4728,252.4728,251.8912,251.93,9306.0
2023-08-30 10:25:00,259.88,259.88,258.98,259.12,8526.0,251.9009,251.9009,251.0285,251.1642,8526.0
2023-08-30 10:30:00,259.04,259.22,258.97,259.22,8874.0,251.0867,251.2612,251.0188,251.2612,8874.0
2023-08-30 10:35:00,259.12,259.28,258.78,259.23,9157.0,251.1642,251.3193,250.8347,251.2709,9157.0
2023-08-30 10:40:00,259.24,259.38,259.08,259.26,3495.0,251.2805,251.4162,251.1255,251.2999,3495.0
2023-08-30 10:45:00,259.26,259.54,259.26,259.43,6438.0,251.2999,251.5713,251.2999,251.4647,6438.0
2023-08-30 10:50:00,259.42,259.5,259.19,259.35,5718.0,251.455,251.5326,251.2321,251.3872,5718.0
2023-08-30 10:55:00,259.43,259.98,259.39,259.98,7494.0,251.4647,251.9978,251.4259,251.9978,7494.0
2023-08-30 11:00:00,260.1,260.1,259.73,259.74,3374.0,252.1141,252.1141,251.7555,251.7652,3374.0
2023-08-30 11:05:00,259.77,259.77,259.24,259.34,2965.0,251.7943,251.7943,251.2805,251.3775,2965.0
2023-08-30 11:10:00,259.34,259.61,259.24,259.61,4634.0,251.3775,251.6392,251.2805,251.6392,4634.0
2023-08-30 11:15:00,259.54,259.54,259.31,259.36,3544.0,251.5713,251.5713,251.3484,251.3969,3544.0
2023-08-30 11:20:00,259.39,259.93,259.39,259.93,4999.0,251.4259,251.9494,251.4259,251.9494,4999.0
2023-08-30 11:25:00,259.95,260.28,259.67,260.2,6377.0,251.9687,252.2886,251.6973,252.2111,6377.0
2023-08-30 11:30:00,260.38,260.67,260.34,260.67,600.0,252.3855,252.6666,252.3468,252.6666,600.0
2023-08-30 11:35:00,260.59,260.78,260.58,260.71,1913.0,252.5891,252.7733,252.5794,252.7054,1913.0
2023-08-30 11:40:00,260.62,260.78,260.59,260.61,1480.0,252.6182,252.7733,252.5891,252.6085,1480.0
2023-08-30 11:45:00,260.66,260.66,260.3,260.34,4100.0,252.6569,252.6569,252.308,252.3468,4100.0
2023-08-30 11:50:00,260.32,260.58,260.21,260.44,5726.0,252.3274,252.5794,252.2208,252.4437,5726.0
2023-08-30 11:55:00,260.53,260.54,260.53,260.54,200.0,252.5309,252.5406,252.5309,252.5406,200.0
2023-08-30 12:00:00,260.46,260.54,260.29,260.46,2137.0,252.4631,252.5406,252.2983,252.4631,2137.0
2023-08-30 12:05:00,260.46,260.51,260.17,260.21,2849.0,252.4631,252.5116,252.182,252.2208,2849.0
2023-08-30 12:10:00,260.21,260.58,260.16,260.49,4138.0,252.2208,252.5794,252.1723,252.4922,4138.0
2023-08-30 12:15:00,260.4,260.61,260.4,260.54,2525.0,252.4049,252.6085,252.4049,252.5406,2525.0
2023-08-30 12:20:00,260.55,260.61,260.44,260.61,4004.0,252.5503,252.6085,252.4437,252.6085,4004.0
2023-08-30 12:25:00,260.56,260.95,260.56,260.7,6113.0,252.56,252.938,252.56,252.6957,6113.0
2023-08-30 12:30:00,260.68,260.79,260.66,260.69,2855.0,252.6763,252.783,252.6569,252.686,2855.0
2023-08-30 12:35:00,260.75,260.76,260.53,260.57,2682.0,252.7442,252.7539,252.5309,252.5697,2682.0
2023-08-30 12:40:00,260.58,260.59,260.54,260.59,700.0,252.5794,252.5891,252.5406,252.5891,700.0
2023-08-30 12:45:00,260.59,260.79,260.59,260.64,1950.0,252.5891,252.783,252.5891,252.6376,1950.0
2023-08-30 12:50:00,260.72,260.72,260.5,260.5,2278.0,252.7151,252.7151,252.5019,252.5019,2278.0
2023-08-30 12:55:00,260.52,260.64,260.45,260.64,2554.0,252.5212,252.6376,252.4534,252.6376,2554.0
2023-08-30 13:00:00,260.61,260.85,260.57,260.76,2882.0,252.6085,252.8411,252.5697,252.7539,2882.0
2023-08-30 13:05:00,260.79,260.79,260.67,260.75,812.0,252.783,252.783,252.6666,252.7442,812.0
2023-08-30 13:10:00,260.68,260.75,260.67,260.69,1020.0,252.6763,252.7442,252.6666,252.686,1020.0
2023-08-30 13:15:00,260.69,260.75,260.39,260.44,4863.0,252.686,252.7442,252.3952,252.4437,4863.0
2023-08-30 13:20:00,260.45,260.53,260.4,260.5,3080.0,252.4534,252.5309,252.4049,252.5019,3080.0
2023-08-30 13:25:00,260.44,260.46,260.16,260.17,4467.0,252.4437,252.4631,252.1723,252.182,4467.0
2023-08-30 13:30:00,260.23,260.43,260.17,260.43,4402.0,252.2401,252.434,252.182,252.434,4402.0
2023-08-30 13:35:00,260.36,260.58,260.31,260.51,7377.0,252.3662,252.5794,252.3177,252.5116,7377.0
2023-08-30 13:40:00,260.55,260.57,260.44,260.45,2808.0,252.5503,252.5697,252.4437,252.4534,2808.0
2023-08-30 13:45:00,260.56,260.63,260.31,260.56,8403.0,252.56,252.6279,252.3177,252.56,8403.0
2023-08-30 13:50:00,260.55,260.55,259.83,259.86,6502.0,252.5503,252.5503,251.8524,251.8815,6502.0
2023-08-30 13:55:00,259.93,260.07,259.77,259.93,6000.0,251.9494,252.0851,251.7943,251.9494,6000.0
2023-08-30 14:00:00,259.93,260.01,259.88,259.99,3537.0,251.9494,252.0269,251.9009,252.0075,3537.0
2023-08-30 14:05:00,259.92,259.92,259.77,259.77,2692.0,251.9397,251.9397,251.7943,251.7943,2692.0
2023-08-30 14:10:00,259.77,260.19,259.77,260.06,5715.0,251.7943,252.2014,251.7943,252.0754,5715.0
2023-08-30 14:15:00,260.13,260.31,260.1,260.12,2500.0,252.1432,252.3177,252.1141,252.1335,2500.0
2023-08-30 14:20:00,260.11,260.12,259.98,259.98,1500.0,252.1238,252.1335,251.9978,251.9978,1500.0
2023-08-30 14:25:00,259.94,259.98,259.83,259.94,4029.0,251.9591,251.9978,251.8524,251.9591,4029.0
2023-08-30 14:30:00,259.98,260.0,259.85,259.92,2938.0,251.9978,252.0172,251.8718,251.9397,2938.0
2023-08-30 14:35:00,259.93,260.16,259.85,260.14,4544.0,251.9494,252.1723,251.8718,252.1529,4544.0
2023-08-30 14:40:00,260.18,260.23,260.09,260.11,1663.0,252.1917,252.2401,252.1044,252.1238,1663.0
2023-08-30 14:45:00,260.06,260.21,260.03,260.13,4130.0,252.0754,252.2208,252.0463,252.1432,4130.0
2023-08-30 14:50:00,260.22,260.24,260.09,260.13,3281.0,252.2305,252.2498,252.1044,252.1432,3281.0
2023-08-30 14:55:00,260.09,260.2,260.06,260.09,1920.0,252.1044,252.2111,252.0754,252.1044,1920.0
2023-08-30 15:00:00,260.13,260.35,260.07,260.28,6284.0,252.1432,252.3565,252.0851,252.2886,6284.0
2023-08-30 15:05:00,260.25,260.3,260.17,260.25,8403.0,252.2595,252.308,252.182,252.2595,8403.0
2023-08-30 15:10:00,260.2,260.36,260.19,260.24,7374.0,252.2111,252.3662,252.2014,252.2498,7374.0
2023-08-30 15:15:00,260.24,260.28,260.15,260.27,7299.0,252.2498,252.2886,252.1626,252.2789,7299.0
2023-08-30 15:20:00,260.25,260.47,260.22,260.28,10865.0,252.2595,252.4728,252.2305,252.2886,10865.0
2023-08-30 15:25:00,260.28,260.55,260.18,260.48,11420.0,252.2886,252.5503,252.1917,252.4825,11420.0
2023-08-30 15:30:00,260.48,260.74,260.41,260.66,6912.0,252.4825,252.7345,252.4146,252.6569,6912.0
2023-08-30 15:35:00,260.69,260.73,260.35,260.35,7898.0,252.686,252.7248,252.3565,252.3565,7898.0
2023-08-30 15:40:00,260.42,260.77,260.37,260.76,10915.0,252.4243,252.7636,252.3758,252.7539,10915.0
2023-08-30 15:45:00,260.7,261.04,260.61,260.79,9620.0,252.6957,253.0253,252.6085,252.783,9620.0
2023-08-30 15:50:00,260.77,261.13,260.77,261.09,24397.0,252.7636,253.1125,252.7636,253.0737,24397.0
2023-08-30 15:55:00,261.12,261.13,260.71,260.87,64985.0,253.1028,253.1125,252.7054,252.8605,64985.0
2023-08-31 09:30:00,260.45,260.57,259.99,260.21,7048.0,252.4534,252.5697,252.0075,252.2208,7048.0
2023-08-31 09:35:00,260.22,260.44,259.97,259.97,3486.0,252.2305,252.4437,251.9881,251.9881,3486.0
2023-08-31 09:40:00,259.99,260.12,259.69,259.71,6141.0,252.0075,252.1335,251.7167,251.7361,6141.0
2023-08-31 09:45:00,259.86,260.49,259.75,260.05,4127.0,251.8815,252.4922,251.7749,252.0657,4127.0
2023-08-31 09:50:00,260.22,260.28,260.08,260.28,1658.0,252.2305,252.2886,252.0948,252.2886,1658.0
2023-08-31 09:55:00,260.28,260.55,260.21,260.37,5428.0,252.2886,252.5503,252.2208,252.3758,5428.0
2023-08-31 10:00:00,260.41,260.69,260.39,260.47,4933.0,252.4146,252.686,252.3952,252.4728,4933.0
2023-08-31 10:05:00,260.48,260.56,260.2,260.25,1868.0,252.4825,252.56,252.2111,252.2595,1868.0
2023-08-31 10:10:00,260.32,260.46,260.19,260.46,3024.0,252.3274,252.4631,252.2014,252.4631,3024.0
2023-08-31 10:15:00,260.45,260.47,260.08,260.12,1674.0,252.4534,252.4728,252.0948,252.1335,1674.0
2023-08-31 10:20:00,260.17,260.24,260.01,260.14,6960.0,252.182,252.2498,252.0269,252.1529,6960.0
2023-08-31 10:25:00,260.1,260.19,259.86,260.13,5193.0,252.1141,252.2014,251.8815,252.1432,5193.0
2023-08-31 10:30:00,260.14,260.21,260.1,260.1,1000.0,252.1529,252.2208,252.1141,252.1141,1000.0
2023-08-31 10:35:00,260.05,260.39,259.91,260.24,8178.0,252.0657,252.3952,251.93,252.2498,8178.0
2023-08-31 10:40:00,260.25,260.31,260.06,260.06,2421.0,252.2595,252.3177,252.0754,252.0754,2421.0
2023-08-31 10:45:00,260.06,260.06,259.86,259.94,7580.0,252.0754,252.0754,251.8815,251.9591,7580.0
2023-08-31 10:50:00,259.83,259.93,259.74,259.88,4585.0,251.8524,251.9494,251.7652,251.9009,4585.0
2023-08-31 10:55:00,259.9,260.13,259.89,260.06,2634.0,251.9203,252.1432,251.9106,252.0754,2634.0
2023-08-31 11:00:00,260.16,260.24,260.09,260.2,1758.0,252.1723,252.2498,252.1044,252.2111,1758.0
2023-08-31 11:05:00,260.16,260.23,260.12,260.15,1217.0,252.1723,252.2401,252.1335,252.1626,1217.0
2023-08-31 11:10:00,260.25,260.44,260.24,260.34,3811.0,252.2595,252.4437,252.2498,252.3468,3811.0
2023-08-31 11:15:00,260.31,260.37,260.14,260.18,3335.0,252.3177,252.3758,252.1529,252.1917,3335.0
2023-08-31 11:20:00,260.23,260.23,260.02,260.02,1321.0,252.2401,252.2401,252.0366,252.0366,1321.0
2023-08-31 11:25:00,260.07,260.58,260.06,260.58,4673.0,252.0851,252.5794,252.0754,252.5794,4673.0
2023-08-31 11:30:00,260.53,260.66,260.44,260.46,3530.0,252.5309,252.6569,252.4437,252.4631,3530.0
2023-08-31 11:35:00,260.44,260.53,260.3,260.41,3036.0,252.4437,252.5309,252.308,252.4146,3036.0
2023-08-31 11:40:00,260.41,260.56,260.35,260.48,2704.0,252.4146,252.56,252.3565,252.4825,2704.0
2023-08-31 11:45:00,260.48,260.57,260.39,260.49,1838.0,252.4825,252.5697,252.3952,252.4922,1838.0
2023-08-31 11:50:00,260.46,260.78,260.46,260.77,2294.0,252.4631,252.7733,252.4631,252.7636,2294.0
2023-08-31 11:55:00,260.73,260.73,260.48,260.49,1101.0,252.7248,252.7248,252.4825,252.4922,1101.0
2023-08-31 12:00:00,260.55,260.63,260.45,260.63,5232.0,252.5503,252.6279,252.4534,252.6279,5232.0
2023-08-31 12:05:00,260.61,260.78,260.54,260.54,4260.0,252.6085,252.7733,252.5406,252.5406,4260.0
2023-08-31 12:10:00,260.6,260.74,260.53,260.73,2965.0,252.5988,252.7345,252.5309,252.7248,2965.0
2023-08-31 12:15:00,260.66,260.76,260.66,260.76,1210.0,252.6569,252.7539,252.6569,252.7539,1210.0
2023-08-31 12:20:00,260.74,261.0,260.73,260.89,3461.0,252.7345,252.9865,252.7248,252.8799,3461.0
2023-08-31 12:25:00,260.9,261.01,260.76,260.89,2501.0,252.8896,252.9962,252.7539,252.8799,2501.0
2023-08-31 12:30:00,260.88,260.89,260.84,260.84,400.0,252.8702,252.8799,252.8314,252.8314,400.0
2023-08-31 12:35:00,260.91,261.03,260.85,260.91,1820.0,252.8993,253.0156,252.8411,252.8993,1820.0
2023-08-31 12:40:00,260.86,260.86,260.72,260.8,3200.0,252.8508,252.8508,252.7151,252.7926,3200.0
2023-08-31 12:45:00,260.7,260.98,260.69,260.82,2384.0,252.6957,252.9671,252.686,252.812,2384.0
2023-08-31 12:50:00,260.94,260.94,260.78,260.85,918.0,252.9283,252.9283,252.7733,252.8411,918.0
2023-08-31 12:55:00,260.98,261.0,260.86,261.0,562.0,252.9671,252.9865,252.8508,252.9865,562.0
2023-08-31 13:00:00,261.11,261.11,260.87,260.98,2682.0,253.0931,253.0931,252.8605,252.9671,2682.0
2023-08-31 13:05:00,261.06,261.22,261.05,261.22,2509.0,253.0447,253.1998,253.035,253.1998,2509.0
2023-08-31 13:10:00,261.21,261.45,261.12,261.45,3262.0,253.1901,253.4227,253.1028,253.4227,3262.0
2023-08-31 13:15:00,261.54,261.56,261.46,261.54,2304.0,253.5099,253.5293,253.4324,253.5099,2304.0
2023-08-31 13:20:00,261.61,261.63,261.48,261.54,700.0,253.5778,253.5972,253.4518,253.5099,700.0
2023-08-31 13:25:00,261.53,261.56,261.49,261.51,600.0,253.5002,253.5293,253.4615,253.4808,600.0
2023-08-31 13:30:00,261.59,261.65,261.5,261.54,1994.0,253.5584,253.6165,253.4712,253.5099,1994.0
2023-08-31 13:35:00,261.49,261.64,261.49,261.59,1000.0,253.4615,253.6069,253.4615,253.5584,1000.0
2023-08-31 13:40:00,261.6,261.67,261.54,261.59,2298.0,253.5681,253.6359,253.5099,253.5584,2298.0
2023-08-31 13:45:00,261.65,261.65,261.57,261.59,1376.0,253.6165,253.6165,253.539,253.5584,1376.0
2023-08-31 13:50:00,261.6,261.6,261.36,261.36,1433.0,253.5681,253.5681,253.3355,253.3355,1433.0
2023-08-31 13:55:00,261.32,261.43,261.21,261.42,3339.0,253.2967,253.4033,253.1901,253.3936,3339.0
2023-08-31 14:00:00,261.56,261.56,261.42,261.5,821.0,253.5293,253.5293,253.3936,253.4712,821.0
2023-08-31 14:05:00,261.54,261.58,261.48,261.57,900.0,253.5099,253.5487,253.4518,253.539,900.0
2023-08-31 14:10:00,261.53,261.74,261.53,261.69,2308.0,253.5002,253.7038,253.5002,253.6553,2308.0
2023-08-31 14:15:00,261.67,261.79,261.57,261.58,5918.0,253.6359,253.7523,253.539,253.5487,5918.0
2023-08-31 14:20:00,261.62,261.71,261.57,261.69,3008.0,253.5875,253.6747,253.539,253.6553,3008.0
2023-08-31 14:25:00,261.62,261.66,261.55,261.56,1420.0,253.5875,253.6262,253.5196,253.5293,1420.0
2023-08-31 14:30:00,261.56,261.57,261.19,261.28,9062.0,253.5293,253.539,253.1707,253.2579,9062.0
2023-08-31 14:35:00,261.11,261.11,260.9,260.9,600.0,253.0931,253.0931,252.8896,252.8896,600.0
2023-08-31 14:40:00,260.8,260.98,260.73,260.73,1510.0,252.7926,252.9671,252.7248,252.7248,1510.0
2023-08-31 14:45:00,260.81,260.81,260.64,260.64,2911.0,252.8023,252.8023,252.6376,252.6376,2911.0
2023-08-31 14:50:00,260.64,260.78,260.64,260.73,5068.0,252.6376,252.7733,252.6376,252.7248,5068.0
2023-08-31 14:55:00,260.72,260.83,260.7,260.83,2093.0,252.7151,252.8217,252.6957,252.8217,2093.0
2023-08-31 15:00:00,260.79,261.05,260.79,261.02,4650.0,252.783,253.035,252.783,253.0059,4650.0
2023-08-31 15:05:00,261.01,261.01,260.89,260.89,2127.0,252.9962,252.9962,252.8799,252.8799,2127.0
2023-08-31 15:10:00,260.93,260.94,260.89,260.93,1615.0,252.9187,252.9283,252.8799,252.9187,1615.0
2023-08-31 15:15:00,260.8,260.97,260.74,260.88,2300.0,252.7926,252.9574,252.7345,252.8702,2300.0
2023-08-31 15:20:00,260.95,261.06,260.85,260.85,2795.0,252.938,253.0447,252.8411,252.8411,2795.0
2023-08-31 15:25:00,260.84,261.12,260.82,261.01,1807.0,252.8314,253.1028,252.812,252.9962,1807.0
2023-08-31 15:30:00,261.04,261.19,260.96,261.03,4089.0,253.0253,253.1707,252.9477,253.0156,4089.0
2023-08-31 15:35:00,261.06,261.08,260.96,260.99,2304.0,253.0447,253.064,252.9477,252.9768,2304.0
2023-08-31 15:40:00,261.04,261.11,260.93,260.95,8980.0,253.0253,253.0931,252.9187,252.938,8980.0
2023-08-31 15:45:00,260.92,260.95,260.66,260.69,10260.0,252.909,252.938,252.6569,252.686,10260.0
2023-08-31 15:50:00,260.69,260.76,260.44,260.65,21486.0,252.686,252.7539,252.4437,252.6473,21486.0
2023-08-31 15:55:00,260.65,260.79,260.42,260.43,70923.0,252.6473,252.783,252.4243,252.434,70923.0
2023-09-01 09:30:00,261.56,261.99,261.56,261.82,5989.0,253.5293,253.9461,253.5293,253.7813,5989.0
2023-09-01 09:35:00,261.56,261.77,261.56,261.57,1912.0,253.5293,253.7329,253.5293,253.539,1912.0
2023-09-01 09:40:00,261.47,261.73,261.01,261.03,17194.0,253.4421,253.6941,252.9962,253.0156,17194.0
2023-09-01 09:45:00,260.88,261.14,260.88,261.06,1572.0,252.8702,253.1222,252.8702,253.0447,1572.0
2023-09-01 09:50:00,261.32,261.49,261.0,261.41,4149.0,253.2967,253.4615,252.9865,253.3839,4149.0
2023-09-01 09:55:00,261.45,261.66,261.39,261.66,1329.0,253.4227,253.6262,253.3645,253.6262,1329.0
2023-09-01 10:00:00,261.6,261.6,261.1,261.1,5123.0,253.5681,253.5681,253.0834,253.0834,5123.0
2023-09-01 10:05:00,261.1,261.36,261.1,261.28,4437.0,253.0834,253.3355,253.0834,253.2579,4437.0
2023-09-01 10:10:00,261.14,261.44,261.02,261.11,4534.0,253.1222,253.413,253.0059,253.0931,4534.0
2023-09-01 10:15:00,261.09,261.3,261.04,261.22,3813.0,253.0737,253.2773,253.0253,253.1998,3813.0
2023-09-01 10:20:00,261.19,261.35,261.12,261.25,2100.0,253.1707,253.3258,253.1028,253.2288,2100.0
2023-09-01 10:25:00,261.15,261.27,261.05,261.09,3512.0,253.1319,253.2482,253.035,253.0737,3512.0
2023-09-01 10:30:00,261.09,261.09,260.94,261.04,5701.0,253.0737,253.0737,252.9283,253.0253,5701.0
2023-09-01 10:35:00,261.14,261.14,260.87,260.87,4519.0,253.1222,253.1222,252.8605,252.8605,4519.0
2023-09-01 10:40:00,260.83,260.83,260.53,260.54,1900.0,252.8217,252.8217,252.5309,252.5406,1900.0
2023-09-01 10:45:00,260.62,260.62,260.2,260.42,11116.0,252.6182,252.6182,252.2111,252.4243,11116.0
2023-09-01 10:50:00,260.41,260.42,260.04,260.07,3038.0,252.4146,252.4243,252.056,252.0851,3038.0
2023-09-01 10:55:00,260.08,260.11,259.86,259.95,11000.0,252.0948,252.1238,251.8815,251.9687,11000.0
2023-09-01 11:00:00,259.95,259.96,259.7,259.75,2703.0,251.9687,251.9784,251.7264,251.7749,2703.0
2023-09-01 11:05:00,259.77,260.09,259.74,260.04,1000.0,251.7943,252.1044,251.7652,252.056,1000.0
2023-09-01 11:10:00,260.11,260.11,260.0,260.06,1647.0,252.1238,252.1238,252.0172,252.0754,1647.0
2023-09-01 11:15:00,260.02,260.22,260.01,260.04,1600.0,252.0366,252.2305,252.0269,252.056,1600.0
2023-09-01 11:20:00,260.12,260.12,259.82,259.82,4381.0,252.1335,252.1335,251.8427,251.8427,4381.0
2023-09-01 11:25:00,259.92,260.0,259.62,259.72,3919.0,251.9397,252.0172,251.6489,251.7458,3919.0
2023-09-01 11:30:00,259.77,259.79,259.67,259.72,2494.0,251.7943,251.8137,251.6973,251.7458,2494.0
2023-09-01 11:35:00,259.71,259.71,259.48,259.62,3155.0,251.7361,251.7361,251.5132,251.6489,3155.0
2023-09-01 11:40:00,259.5,259.71,259.49,259.7,2041.0,251.5326,251.7361,251.5229,251.7264,2041.0
2023-09-01 11:45:00,259.7,259.7,259.4,259.57,3076.0,251.7264,251.7264,251.4356,251.6004,3076.0
2023-09-01 11:50:00,259.53,259.64,259.47,259.64,1542.0,251.5616,251.6683,251.5035,251.6683,1542.0
2023-09-01 11:55:00,259.58,259.66,259.58,259.62,1000.0,251.6101,251.6876,251.6101,251.6489,1000.0
2023-09-01 12:00:00,259.56,259.76,259.46,259.74,6714.0,251.5907,251.7846,251.4938,251.7652,6714.0
2023-09-01 12:05:00,259.94,259.95,259.88,259.88,900.0,251.9591,251.9687,251.9009,251.9009,900.0
2023-09-01 12:10:00,260.02,260.16,260.02,260.11,4288.0,252.0366,252.1723,252.0366,252.1238,4288.0
2023-09-01 12:15:00,260.09,260.09,259.99,259.99,2001.0,252.1044,252.1044,252.0075,252.0075,2001.0
2023-09-01 12:20:00,260.0,260.04,259.95,260.0,3801.0,252.0172,252.056,251.9687,252.0172,3801.0
2023-09-01 12:25:00,259.99,259.99,259.86,259.93,3000.0,252.0075,252.0075,251.8815,251.9494,3000.0
2023-09-01 12:30:00,259.92,260.09,259.92,259.95,2765.0,251.9397,252.1044,251.9397,251.9687,2765.0
2023-09-01 12:35:00,259.95,260.25,259.88,260.11,11139.0,251.9687,252.2595,251.9009,252.1238,11139.0
2023-09-01 12:40:00,260.24,260.32,259.88,259.96,7360.0,252.2498,252.3274,251.9009,251.9784,7360.0
2023-09-01 12:45:00,259.99,259.99,259.85,259.85,1007.0,252.0075,252.0075,251.8718,251.8718,1007.0
2023-09-01 12:50:00,259.97,260.09,259.86,260.09,1470.0,251.9881,252.1044,251.8815,252.1044,1470.0
2023-09-01 12:55:00,260.05,260.1,259.9,259.9,2401.0,252.0657,252.1141,251.9203,251.9203,2401.0
2023-09-01 13:00:00,259.93,260.0,259.85,259.85,2779.0,251.9494,252.0172,251.8718,251.8718,2779.0
2023-09-01 13:05:00,259.85,259.85,259.66,259.66,400.0,251.8718,251.8718,251.6876,251.6876,400.0
2023-09-01 13:10:00,259.69,259.7,259.62,259.64,1353.0,251.7167,251.7264,251.6489,251.6683,1353.0
2023-09-01 13:15:00,259.66,259.66,259.56,259.61,700.0,251.6876,251.6876,251.5907,251.6392,700.0
2023-09-01 13:20:00,259.64,259.69,259.6,259.64,1932.0,251.6683,251.7167,251.6295,251.6683,1932.0
2023-09-01 13:25:00,259.59,259.7,259.59,259.61,901.0,251.6198,251.7264,251.6198,251.6392,901.0
2023-09-01 13:30:00,259.59,259.62,259.54,259.54,1701.0,251.6198,251.6489,251.5713,251.5713,1701.0
2023-09-01 13:35:00,259.57,259.63,259.54,259.63,1449.0,251.6004,251.6586,251.5713,251.6586,1449.0
2023-09-01 13:40:00,259.59,259.6,259.55,259.55,778.0,251.6198,251.6295,251.581,251.581,778.0
2023-09-01 13:45:00,259.63,259.71,259.63,259.69,5250.0,251.6586,251.7361,251.6586,251.7167,5250.0
2023-09-01 13:50:00,259.68,259.68,259.44,259.53,3712.0,251.707,251.707,251.4744,251.5616,3712.0
2023-09-01 13:55:00,259.45,259.45,259.14,259.19,3134.0,251.4841,251.4841,251.1836,251.2321,3134.0
2023-09-01 14:00:00,259.15,259.15,258.96,258.96,1124.0,251.1933,251.1933,251.0091,251.0091,1124.0
2023-09-01 14:05:00,258.92,258.95,258.71,258.85,2164.0,250.9704,250.9994,250.7668,250.9025,2164.0
2023-09-01 14:10:00,258.78,258.94,258.78,258.94,700.0,250.8347,250.9898,250.8347,250.9898,700.0
2023-09-01 14:15:00,258.83,258.97,258.72,258.72,2470.0,250.8831,251.0188,250.7765,250.7765,2470.0
2023-09-01 14:20:00,258.71,258.77,258.59,258.62,2411.0,250.7668,250.825,250.6505,250.6796,2411.0
2023-09-01 14:25:00,258.5,258.51,258.39,258.45,1300.0,250.5633,250.573,250.4566,250.5148,1300.0
2023-09-01 14:30:00,258.38,258.59,258.35,258.53,1591.0,250.4469,250.6505,250.4179,250.5923,1591.0
2023-09-01 14:35:00,258.46,258.46,258.36,258.37,2998.0,250.5245,250.5245,250.4276,250.4373,2998.0
2023-09-01 14:40:00,258.36,258.38,258.26,258.36,2452.0,250.4276,250.4469,250.3306,250.4276,2452.0
2023-09-01 14:45:00,258.31,258.37,258.28,258.31,1033.0,250.3791,250.4373,250.35,250.3791,1033.0
2023-09-01 14:50:00,258.27,258.45,258.27,258.38,3858.0,250.3403,250.5148,250.3403,250.4469,3858.0
2023-09-01 14:55:00,258.44,258.86,258.44,258.84,6279.0,250.5051,250.9122,250.5051,250.8928,6279.0
2023-09-01 15:00:00,258.85,258.93,258.84,258.93,2800.0,250.9025,250.9801,250.8928,250.9801,2800.0
2023-09-01 15:05:00,258.89,258.95,258.77,258.84,3591.0,250.9413,250.9994,250.825,250.8928,3591.0
2023-09-01 15:10:00,258.76,258.9,258.53,258.9,2924.0,250.8153,250.951,250.5923,250.951,2924.0
2023-09-01 15:15:00,258.94,259.03,258.94,258.97,5888.0,250.9898,251.077,250.9898,251.0188,5888.0
2023-09-01 15:20:00,258.97,259.1,258.94,259.1,3833.0,251.0188,251.1448,250.9898,251.1448,3833.0
2023-09-01 15:25:00,259.11,259.3,259.0,259.3,3073.0,251.1545,251.3387,251.0479,251.3387,3073.0
2023-09-01 15:30:00,259.27,259.57,259.27,259.45,3773.0,251.3096,251.6004,251.3096,251.4841,3773.0
2023-09-01 15:35:00,259.46,259.47,259.34,259.47,2407.0,251.4938,251.5035,251.3775,251.5035,2407.0
2023-09-01 15:40:00,259.51,259.76,259.48,259.7,6947.0,251.5423,251.7846,251.5132,251.7264,6947.0
2023-09-01 15:45:00,259.7,259.74,259.31,259.44,5633.0,251.7264,251.7652,251.3484,251.4744,5633.0
2023-09-01 15:50:00,259.39,259.63,259.33,259.59,9679.0,251.4259,251.6586,251.3678,251.6198,9679.0
2023-09-01 15:55:00,259.63,259.7,259.45,259.56,35333.0,251.6586,251.7264,251.4841,251.5907,35333.0
2023-09-05 09:30:00,259.58,260.09,259.44,259.7,18969.0,251.6101,252.1044,251.4744,251.7264,18969.0
2023-09-05 09:35:00,259.6,259.7,258.93,258.94,34985.0,251.6295,251.7264,250.9801,250.9898,34985.0
2023-09-05 09:40:00,258.64,258.95,258.11,258.95,4127.0,250.699,250.9994,250.1852,250.9994,4127.0
2023-09-05 09:45:00,259.13,259.51,258.98,259.16,4556.0,251.1739,251.5423,251.0285,251.203,4556.0
2023-09-05 09:50:00,258.97,259.16,258.85,258.97,988.0,251.0188,251.203,250.9025,251.0188,988.0
2023-09-05 09:55:00,259.29,259.63,259.11,259.42,3411.0,251.329,251.6586,251.1545,251.455,3411.0
2023-09-05 10:00:00,259.53,259.53,259.26,259.37,2118.0,251.5616,251.5616,251.2999,251.4066,2118.0
2023-09-05 10:05:00,259.47,259.59,258.93,258.93,3100.0,251.5035,251.6198,250.9801,250.9801,3100.0
2023-09-05 10:10:00,258.85,259.12,258.59,258.76,1905.0,250.9025,251.1642,250.6505,250.8153,1905.0
2023-09-05 10:15:00,258.66,258.76,258.4,258.5,2501.0,250.7184,250.8153,250.4663,250.5633,2501.0
2023-09-05 10:20:00,258.09,258.4,258.09,258.4,2804.0,250.1659,250.4663,250.1659,250.4663,2804.0
2023-09-05 10:25:00,258.45,258.61,258.2,258.2,1600.0,250.5148,250.6699,250.2725,250.2725,1600.0
2023-09-05 10:30:00,258.2,258.36,257.81,258.04,5326.0,250.2725,250.4276,249.8944,250.1174,5326.0
2023-09-05 10:35:00,258.18,258.43,258.18,258.24,1142.0,250.2531,250.4954,250.2531,250.3112,1142.0
2023-09-05 10:40:00,258.58,258.58,258.18,258.28,3034.0,250.6408,250.6408,250.2531,250.35,3034.0
2023-09-05 10:45:00,258.35,258.7,258.35,258.69,2013.0,250.4179,250.7571,250.4179,250.7474,2013.0
2023-09-05 10:50:00,258.62,258.63,258.49,258.54,1710.0,250.6796,250.6893,250.5536,250.602,1710.0
2023-09-05 10:55:00,258.46,258.46,258.29,258.35,2589.0,250.5245,250.5245,250.3597,250.4179,2589.0
2023-09-05 11:00:00,258.46,258.65,258.46,258.53,1000.0,250.5245,250.7087,250.5245,250.5923,1000.0
2023-09-05 11:05:00,258.58,258.59,258.39,258.47,1900.0,250.6408,250.6505,250.4566,250.5342,1900.0
2023-09-05 11:10:00,258.44,258.47,258.33,258.35,2200.0,250.5051,250.5342,250.3985,250.4179,2200.0
2023-09-05 11:15:00,258.26,258.37,258.2,258.3,2308.0,250.3306,250.4373,250.2725,250.3694,2308.0
2023-09-05 11:20:00,258.28,258.36,258.23,258.35,1780.0,250.35,250.4276,250.3016,250.4179,1780.0
2023-09-05 11:25:00,258.25,258.3,258.1,258.15,3335.0,250.3209,250.3694,250.1755,250.224,3335.0
2023-09-05 11:30:00,258.19,258.27,258.09,258.13,1814.0,250.2628,250.3403,250.1659,250.2046,1814.0
2023-09-05 11:35:00,258.03,258.16,258.03,258.16,1900.0,250.1077,250.2337,250.1077,250.2337,1900.0
2023-09-05 11:40:00,258.26,258.39,258.22,258.36,2464.0,250.3306,250.4566,250.2919,250.4276,2464.0
2023-09-05 11:45:00,258.35,258.35,258.19,258.28,1100.0,250.4179,250.4179,250.2628,250.35,1100.0
2023-09-05 11:50:00,258.27,258.56,258.27,258.56,2471.0,250.3403,250.6214,250.3403,250.6214,2471.0
2023-09-05 11:55:00,258.55,258.68,258.47,258.63,1156.0,250.6117,250.7377,250.5342,250.6893,1156.0
2023-09-05 12:00:00,258.7,258.73,258.36,258.48,1748.0,250.7571,250.7862,250.4276,250.5439,1748.0
2023-09-05 12:05:00,258.46,258.61,258.46,258.51,2741.0,250.5245,250.6699,250.5245,250.573,2741.0
2023-09-05 12:10:00,258.55,258.56,258.48,258.48,500.0,250.6117,250.6214,250.5439,250.5439,500.0
2023-09-05 12:15:00,258.52,258.56,258.37,258.38,4349.0,250.5826,250.6214,250.4373,250.4469,4349.0
2023-09-05 12:20:00,258.38,258.63,258.38,258.59,1778.0,250.4469,250.6893,250.4469,250.6505,1778.0
2023-09-05 12:25:00,258.62,258.62,258.05,258.16,3248.0,250.6796,250.6796,250.1271,250.2337,3248.0
2023-09-05 12:30:00,258.16,258.16,257.84,257.85,1800.0,250.2337,250.2337,249.9235,249.9332,1800.0
2023-09-05 12:35:00,258.04,258.14,257.95,258.06,2400.0,250.1174,250.2143,250.0302,250.1368,2400.0
2023-09-05 12:40:00,258.09,258.09,257.86,257.93,2874.0,250.1659,250.1659,249.9429,250.0108,2874.0
2023-09-05 12:45:00,257.99,258.03,257.9,257.94,1682.0,250.0689,250.1077,249.9817,250.0205,1682.0
2023-09-05 12:50:00,257.82,257.82,257.58,257.58,2034.0,249.9041,249.9041,249.6715,249.6715,2034.0
2023-09-05 12:55:00,257.58,257.58,257.51,257.54,600.0,249.6715,249.6715,249.6037,249.6327,600.0
2023-09-05 13:00:00,257.56,257.63,257.41,257.41,956.0,249.6521,249.72,249.5067,249.5067,956.0
2023-09-05 13:05:00,257.35,257.43,257.28,257.3,632.0,249.4486,249.5261,249.3807,249.4001,632.0
2023-09-05 13:10:00,257.28,257.47,257.17,257.24,1715.0,249.3807,249.5649,249.2741,249.3419,1715.0
2023-09-05 13:15:00,257.24,257.33,257.22,257.22,989.0,249.3419,249.4292,249.3226,249.3226,989.0
2023-09-05 13:20:00,257.33,257.34,257.17,257.26,800.0,249.4292,249.4389,249.2741,249.3613,800.0
2023-09-05 13:25:00,257.31,257.4,257.31,257.36,786.0,249.4098,249.497,249.4098,249.4583,786.0
2023-09-05 13:30:00,257.4,257.55,257.39,257.55,1400.0,249.497,249.6424,249.4873,249.6424,1400.0
2023-09-05 13:35:00,257.53,257.53,257.26,257.34,1100.0,249.623,249.623,249.3613,249.4389,1100.0
2023-09-05 13:40:00,257.4,257.46,257.4,257.45,812.0,249.497,249.5552,249.497,249.5455,812.0
2023-09-05 13:45:00,257.44,257.56,257.39,257.54,1132.0,249.5358,249.6521,249.4873,249.6327,1132.0
2023-09-05 13:50:00,257.51,257.53,257.27,257.27,2494.0,249.6037,249.623,249.371,249.371,2494.0
2023-09-05 13:55:00,257.15,257.39,257.02,257.32,5488.0,249.2547,249.4873,249.1287,249.4195,5488.0
2023-09-05 14:00:00,257.3,257.34,257.25,257.27,2081.0,249.4001,249.4389,249.3516,249.371,2081.0
2023-09-05 14:05:00,257.25,257.25,257.13,257.13,5381.0,249.3516,249.3516,249.2353,249.2353,5381.0
2023-09-05 14:10:00,257.16,257.22,257.06,257.1,6637.0,249.2644,249.3226,249.1675,249.2062,6637.0
2023-09-05 14:15:00,257.1,257.22,257.04,257.21,3141.0,249.2062,249.3226,249.1481,249.3129,3141.0
2023-09-05 14:20:00,257.25,257.27,257.07,257.07,3944.0,249.3516,249.371,249.1772,249.1772,3944.0
2023-09-05 14:25:00,257.15,257.22,257.08,257.16,2072.0,249.2547,249.3226,249.1869,249.2644,2072.0
2023-09-05 14:30:00,257.16,257.23,257.1,257.16,3345.0,249.2644,249.3323,249.2062,249.2644,3345.0
2023-09-05 14:35:00,257.2,257.24,257.1,257.19,4695.0,249.3032,249.3419,249.2062,249.2935,4695.0
2023-09-05 14:40:00,257.19,257.44,257.18,257.32,5008.0,249.2935,249.5358,249.2838,249.4195,5008.0
2023-09-05 14:45:00,257.32,257.33,257.22,257.22,2451.0,249.4195,249.4292,249.3226,249.3226,2451.0
2023-09-05 14:50:00,257.37,257.37,257.21,257.23,4926.0,249.468,249.468,249.3129,249.3323,4926.0
2023-09-05 14:55:00,257.21,257.6,257.21,257.53,3985.0,249.3129,249.6909,249.3129,249.623,3985.0
2023-09-05 15:00:00,257.54,257.54,257.42,257.5,1833.0,249.6327,249.6327,249.5164,249.594,1833.0
2023-09-05 15:05:00,257.41,257.47,257.3,257.38,5232.0,249.5067,249.5649,249.4001,249.4777,5232.0
2023-09-05 15:10:00,257.33,257.43,257.23,257.31,4842.0,249.4292,249.5261,249.3323,249.4098,4842.0
2023-09-05 15:15:00,257.25,257.31,256.87,256.87,5215.0,249.3516,249.4098,248.9833,248.9833,5215.0
2023-09-05 15:20:00,256.92,257.0,256.78,256.85,4485.0,249.0318,249.1093,248.8961,248.9639,4485.0
2023-09-05 15:25:00,256.75,256.99,256.75,256.91,6845.0,248.867,249.0996,248.867,249.0221,6845.0
2023-09-05 15:30:00,256.9,257.06,256.9,257.04,6875.0,249.0124,249.1675,249.0124,249.1481,6875.0
2023-09-05 15:35:00,257.02,257.47,257.02,257.44,8898.0,249.1287,249.5649,249.1287,249.5358,8898.0
2023-09-05 15:40:00,257.53,257.58,257.46,257.55,5651.0,249.623,249.6715,249.5552,249.6424,5651.0
2023-09-05 15:45:00,257.6,257.73,257.43,257.58,9189.0,249.6909,249.8169,249.5261,249.6715,9189.0
2023-09-05 15:50:00,257.51,257.91,257.4,257.44,22489.0,249.6037,249.9914,249.497,249.5358,22489.0
2023-09-05 15:55:00,257.42,257.56,257.29,257.56,63940.0,249.5164,249.6521,249.3904,249.6521,63940.0
2023-09-06 09:30:00,260.5,260.5,257.96,259.53,26227.0,252.5019,252.5019,250.0398,251.5616,26227.0
2023-09-06 09:35:00,259.59,260.25,258.96,260.1,6353.0,251.6198,252.2595,251.0091,252.1141,6353.0
2023-09-06 09:40:00,259.77,260.13,259.29,259.93,12078.0,251.7943,252.1432,251.329,251.9494,12078.0
2023-09-06 09:45:00,259.81,260.14,259.62,259.62,9425.0,251.833,252.1529,251.6489,251.6489,9425.0
2023-09-06 09:50:00,259.67,260.05,259.36,259.83,11947.0,251.6973,252.0657,251.3969,251.8524,11947.0
2023-09-06 09:55:00,259.74,260.04,259.56,260.04,4736.0,251.7652,252.056,251.5907,252.056,4736.0
2023-09-06 10:00:00,259.93,260.0,259.61,260.0,6103.0,251.9494,252.0172,251.6392,252.0172,6103.0
2023-09-06 10:05:00,259.91,260.06,259.56,259.69,20990.0,251.93,252.0754,251.5907,251.7167,20990.0
2023-09-06 10:10:00,259.66,259.86,259.34,259.34,5547.0,251.6876,251.8815,251.3775,251.3775,5547.0
2023-09-06 10:15:00,259.5,259.68,259.27,259.44,6479.0,251.5326,251.707,251.3096,251.4744,6479.0
2023-09-06 10:20:00,259.29,259.31,258.55,258.67,5443.0,251.329,251.3484,250.6117,250.728,5443.0
2023-09-06 10:25:00,258.69,258.98,258.53,258.8,4130.0,250.7474,251.0285,250.5923,250.8541,4130.0
2023-09-06 10:30:00,258.81,259.01,258.77,258.89,4701.0,250.8637,251.0576,250.825,250.9413,4701.0
2023-09-06 10:35:00,258.82,258.83,258.6,258.68,1378.0,250.8734,250.8831,250.6602,250.7377,1378.0
2023-09-06 10:40:00,258.75,258.88,258.73,258.87,1900.0,250.8056,250.9316,250.7862,250.9219,1900.0
2023-09-06 10:45:00,258.75,259.0,258.75,258.87,3971.0,250.8056,251.0479,250.8056,250.9219,3971.0
2023-09-06 10:50:00,258.88,258.98,258.78,258.88,2224.0,250.9316,251.0285,250.8347,250.9316,2224.0
2023-09-06 10:55:00,258.88,259.16,258.85,259.16,4359.0,250.9316,251.203,250.9025,251.203,4359.0
2023-09-06 11:00:00,259.13,259.47,259.04,259.14,3909.0,251.1739,251.5035,251.0867,251.1836,3909.0
2023-09-06 11:05:00,259.14,259.25,259.04,259.09,1962.0,251.1836,251.2902,251.0867,251.1351,1962.0
2023-09-06 11:10:00,258.87,259.1,258.87,258.96,2060.0,250.9219,251.1448,250.9219,251.0091,2060.0
2023-09-06 11:15:00,258.98,258.98,258.71,258.98,1400.0,251.0285,251.0285,250.7668,251.0285,1400.0
2023-09-06 11:20:00,258.84,258.96,258.74,258.89,1800.0,250.8928,251.0091,250.7959,250.9413,1800.0
2023-09-06 11:25:00,258.88,258.89,258.64,258.81,4802.0,250.9316,250.9413,250.699,250.8637,4802.0
2023-09-06 11:30:00,258.79,258.79,258.31,258.41,4707.0,250.8444,250.8444,250.3791,250.476,4707.0
2023-09-06 11:35:00,258.42,258.67,258.42,258.56,2830.0,250.4857,250.728,250.4857,250.6214,2830.0
2023-09-06 11:40:00,258.66,258.88,258.59,258.88,1998.0,250.7184,250.9316,250.6505,250.9316,1998.0
2023-09-06 11:45:00,258.84,258.84,258.78,258.79,300.0,250.8928,250.8928,250.8347,250.8444,300.0
2023-09-06 11:50:00,258.83,258.97,258.77,258.94,3970.0,250.8831,251.0188,250.825,250.9898,3970.0
2023-09-06 11:55:00,258.87,259.04,258.83,259.04,2271.0,250.9219,251.0867,250.8831,251.0867,2271.0
2023-09-06 12:00:00,259.04,259.09,258.98,259.03,2074.0,251.0867,251.1351,251.0285,251.077,2074.0
2023-09-06 12:05:00,259.04,259.41,259.04,259.3,3021.0,251.0867,251.4453,251.0867,251.3387,3021.0
2023-09-06 12:10:00,259.23,259.39,259.22,259.39,707.0,251.2709,251.4259,251.2612,251.4259,707.0
2023-09-06 12:15:00,259.45,259.58,259.45,259.48,4879.0,251.4841,251.6101,251.4841,251.5132,4879.0
2023-09-06 12:20:00,259.48,259.52,259.28,259.51,3050.0,251.5132,251.5519,251.3193,251.5423,3050.0
2023-09-06 12:25:00,259.41,259.52,259.27,259.35,4571.0,251.4453,251.5519,251.3096,251.3872,4571.0
2023-09-06 12:30:00,259.4,259.7,259.39,259.7,2033.0,251.4356,251.7264,251.4259,251.7264,2033.0
2023-09-06 12:35:00,259.61,259.64,259.37,259.61,3818.0,251.6392,251.6683,251.4066,251.6392,3818.0
2023-09-06 12:40:00,259.51,259.51,259.21,259.21,2135.0,251.5423,251.5423,251.2515,251.2515,2135.0
2023-09-06 12:45:00,259.31,259.38,259.06,259.06,2000.0,251.3484,251.4162,251.1061,251.1061,2000.0
2023-09-06 12:50:00,259.07,259.13,258.87,258.93,1526.0,251.1158,251.1739,250.9219,250.9801,1526.0
2023-09-06 12:55:00,258.91,258.91,258.73,258.88,1277.0,250.9607,250.9607,250.7862,250.9316,1277.0
2023-09-06 13:00:00,258.77,258.85,258.59,258.6,2022.0,250.825,250.9025,250.6505,250.6602,2022.0
2023-09-06 13:05:00,258.64,258.75,258.64,258.73,1529.0,250.699,250.8056,250.699,250.7862,1529.0
2023-09-06 13:10:00,258.92,258.93,258.86,258.92,1278.0,250.9704,250.9801,250.9122,250.9704,1278.0
2023-09-06 13:15:00,258.9,259.13,258.9,259.06,4625.0,250.951,251.1739,250.951,251.1061,4625.0
2023-09-06 13:20:00,259.07,259.07,258.8,259.01,1301.0,251.1158,251.1158,250.8541,251.0576,1301.0
2023-09-06 13:25:00,258.93,258.93,258.84,258.84,832.0,250.9801,250.9801,250.8928,250.8928,832.0
2023-09-06 13:30:00,258.96,259.08,258.88,258.92,3267.0,251.0091,251.1255,250.9316,250.9704,3267.0
2023-09-06 13:35:00,258.9,258.9,258.88,258.88,200.0,250.951,250.951,250.9316,250.9316,200.0
2023-09-06 13:40:00,258.89,258.98,258.8,258.94,3411.0,250.9413,251.0285,250.8541,250.9898,3411.0
2023-09-06 13:45:00,258.97,259.15,258.95,259.06,4604.0,251.0188,251.1933,250.9994,251.1061,4604.0
2023-09-06 13:50:00,259.08,259.08,258.86,258.87,1940.0,251.1255,251.1255,250.9122,250.9219,1940.0
2023-09-06 13:55:00,258.91,258.98,258.82,258.88,2454.0,250.9607,251.0285,250.8734,250.9316,2454.0
2023-09-06 14:00:00,258.82,258.94,258.82,258.94,1177.0,250.8734,250.9898,250.8734,250.9898,1177.0
2023-09-06 14:05:00,258.87,258.97,258.79,258.94,3006.0,250.9219,251.0188,250.8444,250.9898,3006.0
2023-09-06 14:10:00,258.94,258.94,258.79,258.79,1321.0,250.9898,250.9898,250.8444,250.8444,1321.0
2023-09-06 14:15:00,258.81,258.89,258.73,258.84,2107.0,250.8637,250.9413,250.7862,250.8928,2107.0
2023-09-06 14:20:00,258.85,258.93,258.82,258.92,2287.0,250.9025,250.9801,250.8734,250.9704,2287.0
2023-09-06 14:25:00,258.96,259.06,258.91,259.05,4283.0,251.0091,251.1061,250.9607,251.0964,4283.0
2023-09-06 14:30:00,258.97,259.1,258.97,259.0,2000.0,251.0188,251.1448,251.0188,251.0479,2000.0
2023-09-06 14:35:00,259.0,259.18,258.99,259.18,2657.0,251.0479,251.2224,251.0382,251.2224,2657.0
2023-09-06 14:40:00,259.13,259.18,258.99,259.12,3863.0,251.1739,251.2224,251.0382,251.1642,3863.0
2023-09-06 14:45:00,259.16,259.55,259.15,259.55,1746.0,251.203,251.581,251.1933,251.581,1746.0
2023-09-06 14:50:00,259.64,259.77,259.52,259.52,1728.0,251.6683,251.7943,251.5519,251.5519,1728.0
2023-09-06 14:55:00,259.58,259.58,259.42,259.46,4031.0,251.6101,251.6101,251.455,251.4938,4031.0
2023-09-06 15:00:00,259.48,259.5,259.28,259.33,3084.0,251.5132,251.5326,251.3193,251.3678,3084.0
2023-09-06 15:05:00,259.27,259.27,258.96,258.97,3000.0,251.3096,251.3096,251.0091,251.0188,3000.0
2023-09-06 15:10:00,258.92,259.12,258.84,258.84,4076.0,250.9704,251.1642,250.8928,250.8928,4076.0
2023-09-06 15:15:00,258.75,259.15,258.75,259.12,3037.0,250.8056,251.1933,250.8056,251.1642,3037.0
2023-09-06 15:20:00,259.13,259.19,258.9,258.94,3320.0,251.1739,251.2321,250.951,250.9898,3320.0
2023-09-06 15:25:00,258.93,258.98,258.81,258.94,7460.0,250.9801,251.0285,250.8637,250.9898,7460.0
2023-09-06 15:30:00,258.94,259.16,258.86,259.12,5860.0,250.9898,251.203,250.9122,251.1642,5860.0
2023-09-06 15:35:00,259.09,259.11,258.97,258.97,4279.0,251.1351,251.1545,251.0188,251.0188,4279.0
2023-09-06 15:40:00,259.03,259.05,258.93,259.0,10343.0,251.077,251.0964,250.9801,251.0479,10343.0
2023-09-06 15:45:00,259.0,259.18,258.98,259.08,13321.0,251.0479,251.2224,251.0285,251.1255,13321.0
2023-09-06 15:50:00,259.08,259.08,258.82,258.9,14819.0,251.1255,251.1255,250.8734,250.951,14819.0
2023-09-06 15:55:00,258.9,259.15,258.77,258.78,35137.0,250.951,251.1933,250.825,250.8347,35137.0
2023-09-07 09:30:00,259.47,260.03,258.62,259.8,14710.0,251.5035,252.0463,250.6796,251.8233,14710.0
2023-09-07 09:35:00,260.03,260.09,259.53,259.77,2900.0,252.0463,252.1044,251.5616,251.7943,2900.0
2023-09-07 09:40:00,259.69,259.69,258.83,258.84,9089.0,251.7167,251.7167,250.8831,250.8928,9089.0
2023-09-07 09:45:00,259.07,259.11,258.81,258.85,1208.0,251.1158,251.1545,250.8637,250.9025,1208.0
2023-09-07 09:50:00,259.0,259.01,258.68,258.72,1416.0,251.0479,251.0576,250.7377,250.7765,1416.0
2023-09-07 09:55:00,258.81,259.0,258.51,258.96,9574.0,250.8637,251.0479,250.573,251.0091,9574.0
2023-09-07 10:00:00,258.77,259.05,258.7,258.99,4001.0,250.825,251.0964,250.7571,251.0382,4001.0
2023-09-07 10:05:00,258.84,259.25,258.84,259.25,4305.0,250.8928,251.2902,250.8928,251.2902,4305.0
2023-09-07 10:10:00,259.03,259.11,258.97,258.97,1958.0,251.077,251.1545,251.0188,251.0188,1958.0
2023-09-07 10:15:00,258.84,258.95,258.79,258.84,2363.0,250.8928,250.9994,250.8444,250.8928,2363.0
2023-09-07 10:20:00,258.84,259.08,258.84,259.0,2827.0,250.8928,251.1255,250.8928,251.0479,2827.0
2023-09-07 10:25:00,259.0,259.15,258.86,259.12,5795.0,251.0479,251.1933,250.9122,251.1642,5795.0
2023-09-07 10:30:00,259.25,259.35,259.16,259.35,1000.0,251.2902,251.3872,251.203,251.3872,1000.0
2023-09-07 10:35:00,258.87,259.53,258.76,259.53,3334.0,250.9219,251.5616,250.8153,251.5616,3334.0
2023-09-07 10:40:00,259.69,259.7,259.52,259.66,966.0,251.7167,251.7264,251.5519,251.6876,966.0
2023-09-07 10:45:00,259.72,259.85,259.65,259.75,2010.0,251.7458,251.8718,251.678,251.7749,2010.0
2023-09-07 10:50:00,259.78,260.02,259.78,260.01,1527.0,251.804,252.0366,251.804,252.0269,1527.0
2023-09-07 10:55:00,260.15,260.25,260.08,260.23,2457.0,252.1626,252.2595,252.0948,252.2401,2457.0
2023-09-07 11:00:00,260.2,260.29,260.1,260.1,2743.0,252.2111,252.2983,252.1141,252.1141,2743.0
2023-09-07 11:05:00,260.13,260.2,259.93,260.15,2869.0,252.1432,252.2111,251.9494,252.1626,2869.0
2023-09-07 11:10:00,260.21,260.27,259.98,260.02,2120.0,252.2208,252.2789,251.9978,252.0366,2120.0
2023-09-07 11:15:00,260.15,260.26,259.96,260.24,4057.0,252.1626,252.2692,251.9784,252.2498,4057.0
2023-09-07 11:20:00,260.26,260.36,260.15,260.17,4851.0,252.2692,252.3662,252.1626,252.182,4851.0
2023-09-07 11:25:00,260.16,260.16,260.02,260.03,1833.0,252.1723,252.1723,252.0366,252.0463,1833.0
2023-09-07 11:30:00,260.01,260.19,259.94,260.13,3496.0,252.0269,252.2014,251.9591,252.1432,3496.0
2023-09-07 11:35:00,260.13,260.2,260.02,260.16,2131.0,252.1432,252.2111,252.0366,252.1723,2131.0
2023-09-07 11:40:00,260.16,260.16,259.98,260.05,1627.0,252.1723,252.1723,251.9978,252.0657,1627.0
2023-09-07 11:45:00,260.05,260.29,260.04,260.21,7115.0,252.0657,252.2983,252.056,252.2208,7115.0
2023-09-07 11:50:00,260.15,260.24,260.04,260.24,1958.0,252.1626,252.2498,252.056,252.2498,1958.0
2023-09-07 11:55:00,260.25,260.27,260.08,260.15,3867.0,252.2595,252.2789,252.0948,252.1626,3867.0
2023-09-07 12:00:00,260.19,260.3,260.08,260.08,3323.0,252.2014,252.308,252.0948,252.0948,3323.0
2023-09-07 12:05:00,260.08,260.48,260.08,260.43,9532.0,252.0948,252.4825,252.0948,252.434,9532.0
2023-09-07 12:10:00,260.42,260.71,260.41,260.65,20112.0,252.4243,252.7054,252.4146,252.6473,20112.0
2023-09-07 12:15:00,260.74,260.76,260.36,260.38,5766.0,252.7345,252.7539,252.3662,252.3855,5766.0
2023-09-07 12:20:00,260.56,260.74,260.39,260.62,6299.0,252.56,252.7345,252.3952,252.6182,6299.0
2023-09-07 12:25:00,260.63,260.65,260.52,260.56,5645.0,252.6279,252.6473,252.5212,252.56,5645.0
2023-09-07 12:30:00,260.48,260.57,260.44,260.45,1795.0,252.4825,252.5697,252.4437,252.4534,1795.0
2023-09-07 12:35:00,260.53,260.58,260.4,260.41,1692.0,252.5309,252.5794,252.4049,252.4146,1692.0
2023-09-07 12:40:00,260.4,260.49,260.36,260.37,1468.0,252.4049,252.4922,252.3662,252.3758,1468.0
2023-09-07 12:45:00,260.38,260.39,260.03,260.2,4576.0,252.3855,252.3952,252.0463,252.2111,4576.0
2023-09-07 12:50:00,260.23,260.3,260.04,260.05,3729.0,252.2401,252.308,252.056,252.0657,3729.0
2023-09-07 12:55:00,260.11,260.18,260.03,260.18,1506.0,252.1238,252.1917,252.0463,252.1917,1506.0
2023-09-07 13:00:00,260.12,260.28,260.05,260.25,2800.0,252.1335,252.2886,252.0657,252.2595,2800.0
2023-09-07 13:05:00,260.17,260.17,260.01,260.01,1041.0,252.182,252.182,252.0269,252.0269,1041.0
2023-09-07 13:10:00,260.04,260.16,259.89,259.89,2184.0,252.056,252.1723,251.9106,251.9106,2184.0
2023-09-07 13:15:00,259.89,259.89,259.71,259.75,1825.0,251.9106,251.9106,251.7361,251.7749,1825.0
2023-09-07 13:20:00,259.75,259.76,259.4,259.4,3750.0,251.7749,251.7846,251.4356,251.4356,3750.0
2023-09-07 13:25:00,259.49,259.65,259.42,259.63,2677.0,251.5229,251.678,251.455,251.6586,2677.0
2023-09-07 13:30:00,259.7,259.87,259.7,259.7,1184.0,251.7264,251.8912,251.7264,251.7264,1184.0
2023-09-07 13:35:00,259.76,259.84,259.65,259.68,1676.0,251.7846,251.8621,251.678,251.707,1676.0
2023-09-07 13:40:00,259.68,259.79,259.57,259.7,3018.0,251.707,251.8137,251.6004,251.7264,3018.0
2023-09-07 13:45:00,259.76,259.78,259.63,259.63,2094.0,251.7846,251.804,251.6586,251.6586,2094.0
2023-09-07 13:50:00,259.55,259.64,259.55,259.64,2193.0,251.581,251.6683,251.581,251.6683,2193.0
2023-09-07 13:55:00,259.69,259.82,259.59,259.59,1950.0,251.7167,251.8427,251.6198,251.6198,1950.0
2023-09-07 14:00:00,259.57,259.58,259.48,259.52,2366.0,251.6004,251.6101,251.5132,251.5519,2366.0
2023-09-07 14:05:00,259.49,259.49,259.48,259.49,251.0,251.5229,251.5229,251.5132,251.5229,251.0
2023-09-07 14:10:00,259.5,259.5,259.37,259.45,2822.0,251.5326,251.5326,251.4066,251.4841,2822.0
2023-09-07 14:15:00,259.46,259.76,259.46,259.66,2603.0,251.4938,251.7846,251.4938,251.6876,2603.0
2023-09-07 14:20:00,259.63,259.63,259.38,259.39,1467.0,251.6586,251.6586,251.4162,251.4259,1467.0
2023-09-07 14:25:00,259.42,259.47,259.3,259.3,2820.0,251.455,251.5035,251.3387,251.3387,2820.0
2023-09-07 14:30:00,259.28,259.44,259.25,259.37,3702.0,251.3193,251.4744,251.2902,251.4066,3702.0
2023-09-07 14:35:00,259.37,259.37,259.19,259.24,1018.0,251.4066,251.4066,251.2321,251.2805,1018.0
2023-09-07 14:40:00,259.16,259.28,259.14,259.22,2175.0,251.203,251.3193,251.1836,251.2612,2175.0
2023-09-07 14:45:00,259.22,259.31,259.13,259.31,3208.0,251.2612,251.3484,251.1739,251.3484,3208.0
2023-09-07 14:50:00,259.3,259.3,259.19,259.24,2769.0,251.3387,251.3387,251.2321,251.2805,2769.0
2023-09-07 14:55:00,259.27,259.34,259.15,259.31,2578.0,251.3096,251.3775,251.1933,251.3484,2578.0
2023-09-07 15:00:00,259.34,259.34,259.1,259.13,3077.0,251.3775,251.3775,251.1448,251.1739,3077.0
2023-09-07 15:05:00,259.1,259.1,258.54,258.57,2735.0,251.1448,251.1448,250.602,250.6311,2735.0
2023-09-07 15:10:00,258.56,258.8,258.55,258.74,7089.0,250.6214,250.8541,250.6117,250.7959,7089.0
2023-09-07 15:15:00,258.75,258.87,258.74,258.81,6616.0,250.8056,250.9219,250.7959,250.8637,6616.0
2023-09-07 15:20:00,258.85,259.12,258.85,259.12,5067.0,250.9025,251.1642,250.9025,251.1642,5067.0
2023-09-07 15:25:00,259.13,259.22,259.01,259.02,3282.0,251.1739,251.2612,251.0576,251.0673,3282.0
2023-09-07 15:30:00,259.03,259.2,258.94,259.14,5300.0,251.077,251.2418,250.9898,251.1836,5300.0
2023-09-07 15:35:00,259.14,259.15,258.96,258.96,4018.0,251.1836,251.1933,251.0091,251.0091,4018.0
2023-09-07 15:40:00,258.96,259.07,258.9,259.07,7125.0,251.0091,251.1158,250.951,251.1158,7125.0
2023-09-07 15:45:00,259.0,259.35,259.0,259.2,8961.0,251.0479,251.3872,251.0479,251.2418,8961.0
2023-09-07 15:50:00,259.2,259.53,259.09,259.38,25505.0,251.2418,251.5616,251.1351,251.4162,25505.0
2023-09-07 15:55:00,259.31,259.76,259.15,259.55,68731.0,251.3484,251.7846,251.1933,251.581,68731.0
2023-09-08 09:30:00,260.11,260.11,260.11,260.11,2760.0,252.1238,252.1238,252.1238,252.1238,2760.0
2023-09-08 09:35:00,259.56,259.85,259.17,259.82,691.0,251.5907,251.8718,251.2127,251.8427,691.0
2023-09-08 09:40:00,259.26,259.81,259.14,259.74,3380.0,251.2999,251.833,251.1836,251.7652,3380.0
2023-09-08 09:45:00,259.66,259.87,259.66,259.87,605.0,251.6876,251.8912,251.6876,251.8912,605.0
2023-09-08 09:50:00,260.0,260.03,259.6,259.6,1829.0,252.0172,252.0463,251.6295,251.6295,1829.0
2023-09-08 09:55:00,259.71,259.72,259.62,259.72,800.0,251.7361,251.7458,251.6489,251.7458,800.0
2023-09-08 10:00:00,259.72,259.73,259.25,259.38,3285.0,251.7458,251.7555,251.2902,251.4162,3285.0
2023-09-08 10:05:00,259.25,259.36,258.99,259.0,6270.0,251.2902,251.3969,251.0382,251.0479,6270.0
2023-09-08 10:10:00,258.94,259.08,258.87,258.93,2460.0,250.9898,251.1255,250.9219,250.9801,2460.0
2023-09-08 10:15:00,259.01,259.35,259.01,259.35,2902.0,251.0576,251.3872,251.0576,251.3872,2902.0
2023-09-08 10:20:00,259.27,259.47,259.25,259.47,1606.0,251.3096,251.5035,251.2902,251.5035,1606.0
2023-09-08 10:25:00,259.36,259.52,259.31,259.35,2029.0,251.3969,251.5519,251.3484,251.3872,2029.0
2023-09-08 10:30:00,259.32,259.44,259.03,259.03,1601.0,251.3581,251.4744,251.077,251.077,1601.0
2023-09-08 10:35:00,259.03,259.25,258.85,259.25,3559.0,251.077,251.2902,250.9025,251.2902,3559.0
2023-09-08 10:40:00,259.27,259.27,258.97,259.15,1820.0,251.3096,251.3096,251.0188,251.1933,1820.0
2023-09-08 10:45:00,259.18,259.61,259.08,259.61,8634.0,251.2224,251.6392,251.1255,251.6392,8634.0
2023-09-08 10:50:00,259.78,260.07,259.77,260.04,782.0,251.804,252.0851,251.7943,252.056,782.0
2023-09-08 10:55:00,259.94,260.08,259.8,259.98,1676.0,251.9591,252.0948,251.8233,251.9978,1676.0
2023-09-08 11:00:00,260.03,260.05,259.77,259.77,2272.0,252.0463,252.0657,251.7943,251.7943,2272.0
2023-09-08 11:05:00,259.85,259.85,259.62,259.62,1501.0,251.8718,251.8718,251.6489,251.6489,1501.0
2023-09-08 11:10:00,259.76,260.02,259.76,260.02,3695.0,251.7846,252.0366,251.7846,252.0366,3695.0
2023-09-08 11:15:00,259.94,260.23,259.94,260.02,2607.0,251.9591,252.2401,251.9591,252.0366,2607.0
2023-09-08 11:20:00,260.04,260.16,259.87,259.95,1969.0,252.056,252.1723,251.8912,251.9687,1969.0
2023-09-08 11:25:00,259.88,259.98,259.8,259.98,2347.0,251.9009,251.9978,251.8233,251.9978,2347.0
2023-09-08 11:30:00,259.98,260.08,259.8,259.84,3472.0,251.9978,252.0948,251.8233,251.8621,3472.0
2023-09-08 11:35:00,259.85,260.25,259.85,260.2,1806.0,251.8718,252.2595,251.8718,252.2111,1806.0
2023-09-08 11:40:00,260.2,260.2,259.9,259.9,1856.0,252.2111,252.2111,251.9203,251.9203,1856.0
2023-09-08 11:45:00,259.85,259.94,259.74,259.94,1940.0,251.8718,251.9591,251.7652,251.9591,1940.0
2023-09-08 11:50:00,259.82,259.95,259.77,259.94,2076.0,251.8427,251.9687,251.7943,251.9591,2076.0
2023-09-08 11:55:00,259.95,260.0,259.83,259.9,3114.0,251.9687,252.0172,251.8524,251.9203,3114.0
2023-09-08 12:00:00,259.93,259.96,259.85,259.92,821.0,251.9494,251.9784,251.8718,251.9397,821.0
2023-09-08 12:05:00,259.97,259.97,259.8,259.85,1217.0,251.9881,251.9881,251.8233,251.8718,1217.0
2023-09-08 12:10:00,259.79,259.86,259.78,259.86,1252.0,251.8137,251.8815,251.804,251.8815,1252.0
2023-09-08 12:15:00,259.87,260.0,259.87,260.0,1689.0,251.8912,252.0172,251.8912,252.0172,1689.0
2023-09-08 12:20:00,260.0,260.03,259.78,259.78,1826.0,252.0172,252.0463,251.804,251.804,1826.0
2023-09-08 12:25:00,259.74,259.82,259.62,259.71,2006.0,251.7652,251.8427,251.6489,251.7361,2006.0
2023-09-08 12:30:00,259.64,259.71,259.45,259.65,4856.0,251.6683,251.7361,251.4841,251.678,4856.0
2023-09-08 12:35:00,259.62,259.63,259.44,259.62,2107.0,251.6489,251.6586,251.4744,251.6489,2107.0
2023-09-08 12:40:00,259.54,259.7,259.43,259.43,1285.0,251.5713,251.7264,251.4647,251.4647,1285.0
2023-09-08 12:45:00,259.42,259.44,259.22,259.26,1500.0,251.455,251.4744,251.2612,251.2999,1500.0
2023-09-08 12:50:00,259.36,259.43,259.3,259.39,1742.0,251.3969,251.4647,251.3387,251.4259,1742.0
2023-09-08 12:55:00,259.25,259.39,259.25,259.29,2360.0,251.2902,251.4259,251.2902,251.329,2360.0
2023-09-08 13:00:00,259.25,259.42,259.21,259.41,1100.0,251.2902,251.455,251.2515,251.4453,1100.0
2023-09-08 13:05:00,259.3,259.36,259.23,259.23,501.0,251.3387,251.3969,251.2709,251.2709,501.0
2023-09-08 13:10:00,259.24,259.37,259.15,259.3,951.0,251.2805,251.4066,251.1933,251.3387,951.0
2023-09-08 13:15:00,259.27,259.32,259.25,259.25,1102.0,251.3096,251.3581,251.2902,251.2902,1102.0
2023-09-08 13:20:00,259.23,259.37,259.16,259.16,2080.0,251.2709,251.4066,251.203,251.203,2080.0
2023-09-08 13:25:00,259.09,259.14,259.07,259.13,1052.0,251.1351,251.1836,251.1158,251.1739,1052.0
2023-09-08 13:30:00,259.22,259.23,259.11,259.23,818.0,251.2612,251.2709,251.1545,251.2709,818.0
2023-09-08 13:35:00,259.15,259.15,259.06,259.08,1005.0,251.1933,251.1933,251.1061,251.1255,1005.0
2023-09-08 13:40:00,259.08,259.2,259.02,259.2,2884.0,251.1255,251.2418,251.0673,251.2418,2884.0
2023-09-08 13:45:00,258.98,258.98,258.85,258.85,1100.0,251.0285,251.0285,250.9025,250.9025,1100.0
2023-09-08 13:50:00,259.01,259.05,258.9,258.92,800.0,251.0576,251.0964,250.951,250.9704,800.0
2023-09-08 13:55:00,258.98,259.0,258.9,259.0,1462.0,251.0285,251.0479,250.951,251.0479,1462.0
2023-09-08 14:00:00,259.0,259.31,259.0,259.23,2162.0,251.0479,251.3484,251.0479,251.2709,2162.0
2023-09-08 14:05:00,259.15,259.19,259.09,259.13,955.0,251.1933,251.2321,251.1351,251.1739,955.0
2023-09-08 14:10:00,259.13,259.17,258.86,259.06,2181.0,251.1739,251.2127,250.9122,251.1061,2181.0
2023-09-08 14:15:00,258.98,259.11,258.94,258.99,1301.0,251.0285,251.1545,250.9898,251.0382,1301.0
2023-09-08 14:20:00,259.0,259.05,258.97,258.98,1174.0,251.0479,251.0964,251.0188,251.0285,1174.0
2023-09-08 14:25:00,259.04,259.1,258.9,259.1,2881.0,251.0867,251.1448,250.951,251.1448,2881.0
2023-09-08 14:30:00,258.89,259.09,258.87,259.02,1354.0,250.9413,251.1351,250.9219,251.0673,1354.0
2023-09-08 14:35:00,259.03,259.13,258.99,259.08,6378.0,251.077,251.1739,251.0382,251.1255,6378.0
2023-09-08 14:40:00,259.19,259.22,259.02,259.09,5260.0,251.2321,251.2612,251.0673,251.1351,5260.0
2023-09-08 14:45:00,259.06,259.07,259.0,259.01,700.0,251.1061,251.1158,251.0479,251.0576,700.0
2023-09-08 14:50:00,258.98,259.07,258.92,259.0,2837.0,251.0285,251.1158,250.9704,251.0479,2837.0
2023-09-08 14:55:00,259.0,259.06,258.92,258.92,3107.0,251.0479,251.1061,250.9704,250.9704,3107.0
2023-09-08 15:00:00,259.01,259.01,258.92,258.93,1000.0,251.0576,251.0576,250.9704,250.9801,1000.0
2023-09-08 15:05:00,258.97,259.08,258.94,259.03,4301.0,251.0188,251.1255,250.9898,251.077,4301.0
2023-09-08 15:10:00,259.02,259.04,258.99,259.04,2986.0,251.0673,251.0867,251.0382,251.0867,2986.0
2023-09-08 15:15:00,259.01,259.07,258.96,259.07,4274.0,251.0576,251.1158,251.0091,251.1158,4274.0
2023-09-08 15:20:00,259.07,259.13,259.0,259.04,3132.0,251.1158,251.1739,251.0479,251.0867,3132.0
2023-09-08 15:25:00,259.0,259.06,258.92,259.04,5620.0,251.0479,251.1061,250.9704,251.0867,5620.0
2023-09-08 15:30:00,259.08,259.37,258.98,259.37,7187.0,251.1255,251.4066,251.0285,251.4066,7187.0
2023-09-08 15:35:00,259.37,259.43,259.27,259.31,9717.0,251.4066,251.4647,251.3096,251.3484,9717.0
2023-09-08 15:40:00,259.33,259.45,259.25,259.45,4933.0,251.3678,251.4841,251.2902,251.4841,4933.0
2023-09-08 15:45:00,259.48,259.68,259.44,259.6,9697.0,251.5132,251.707,251.4744,251.6295,9697.0
2023-09-08 15:50:00,259.6,259.86,259.55,259.74,15152.0,251.6295,251.8815,251.581,251.7652,15152.0
2023-09-08 15:55:00,259.74,259.91,259.05,259.25,100473.0,251.7652,251.93,251.0964,251.2902,100473.0
2023-09-11 09:30:00,259.32,260.02,258.73,259.47,15434.0,251.3581,252.0366,250.7862,251.5035,15434.0
2023-09-11 09:35:00,259.73,260.61,259.36,259.45,10408.0,251.7555,252.6085,251.3969,251.4841,10408.0
2023-09-11 09:40:00,259.35,259.63,259.07,259.63,9620.0,251.3872,251.6586,251.1158,251.6586,9620.0
2023-09-11 09:45:00,259.6,260.21,259.6,259.95,3373.0,251.6295,252.2208,251.6295,251.9687,3373.0
2023-09-11 09:50:00,259.87,260.08,259.83,260.03,3235.0,251.8912,252.0948,251.8524,252.0463,3235.0
2023-09-11 09:55:00,259.91,260.17,259.91,260.03,4096.0,251.93,252.182,251.93,252.0463,4096.0
2023-09-11 10:00:00,260.03,260.25,259.82,260.24,4556.0,252.0463,252.2595,251.8427,252.2498,4556.0
2023-09-11 10:05:00,260.03,260.34,260.0,260.19,4412.0,252.0463,252.3468,252.0172,252.2014,4412.0
2023-09-11 10:10:00,260.26,260.36,260.14,260.18,6826.0,252.2692,252.3662,252.1529,252.1917,6826.0
2023-09-11 10:15:00,260.15,260.25,260.13,260.18,2837.0,252.1626,252.2595,252.1432,252.1917,2837.0
2023-09-11 10:20:00,260.23,260.34,260.17,260.17,8070.0,252.2401,252.3468,252.182,252.182,8070.0
2023-09-11 10:25:00,260.11,260.17,259.88,259.94,6552.0,252.1238,252.182,251.9009,251.9591,6552.0
2023-09-11 10:30:00,259.94,260.09,259.88,259.89,3769.0,251.9591,252.1044,251.9009,251.9106,3769.0
2023-09-11 10:35:00,259.81,259.97,259.79,259.87,3536.0,251.833,251.9881,251.8137,251.8912,3536.0
2023-09-11 10:40:00,259.79,259.87,259.55,259.6,3954.0,251.8137,251.8912,251.581,251.6295,3954.0
2023-09-11 10:45:00,259.58,259.9,259.58,259.76,4926.0,251.6101,251.9203,251.6101,251.7846,4926.0
2023-09-11 10:50:00,259.73,259.9,259.7,259.87,2503.0,251.7555,251.9203,251.7264,251.8912,2503.0
2023-09-11 10:55:00,259.9,259.9,259.76,259.82,2669.0,251.9203,251.9203,251.7846,251.8427,2669.0
2023-09-11 11:00:00,259.85,259.85,259.43,259.46,2512.0,251.8718,251.8718,251.4647,251.4938,2512.0
2023-09-11 11:05:00,259.53,259.62,259.45,259.55,2410.0,251.5616,251.6489,251.4841,251.581,2410.0
2023-09-11 11:10:00,259.56,259.61,259.54,259.61,1000.0,251.5907,251.6392,251.5713,251.6392,1000.0
2023-09-11 11:15:00,259.62,259.71,259.5,259.58,1669.0,251.6489,251.7361,251.5326,251.6101,1669.0
2023-09-11 11:20:00,259.56,259.56,259.51,259.56,520.0,251.5907,251.5907,251.5423,251.5907,520.0
2023-09-11 11:25:00,259.64,259.76,259.53,259.53,3606.0,251.6683,251.7846,251.5616,251.5616,3606.0
2023-09-11 11:30:00,259.53,259.53,259.53,259.53,100.0,251.5616,251.5616,251.5616,251.5616,100.0
2023-09-11 11:35:00,259.52,259.9,259.51,259.9,2100.0,251.5519,251.9203,251.5423,251.9203,2100.0
2023-09-11 11:40:00,259.94,259.96,259.81,259.82,4039.0,251.9591,251.9784,251.833,251.8427,4039.0
2023-09-11 11:45:00,259.79,259.88,259.68,259.77,2287.0,251.8137,251.9009,251.707,251.7943,2287.0
2023-09-11 11:50:00,259.71,260.02,259.71,260.02,2007.0,251.7361,252.0366,251.7361,252.0366,2007.0
2023-09-11 11:55:00,260.01,260.05,259.93,259.93,991.0,252.0269,252.0657,251.9494,251.9494,991.0
2023-09-11 12:00:00,259.93,260.07,259.93,259.95,1521.0,251.9494,252.0851,251.9494,251.9687,1521.0
2023-09-11 12:05:00,260.03,260.13,260.0,260.13,1517.0,252.0463,252.1432,252.0172,252.1432,1517.0
2023-09-11 12:10:00,260.21,260.21,260.02,260.13,2191.0,252.2208,252.2208,252.0366,252.1432,2191.0
2023-09-11 12:15:00,260.22,260.25,260.09,260.16,2079.0,252.2305,252.2595,252.1044,252.1723,2079.0
2023-09-11 12:20:00,260.13,260.19,260.13,260.17,555.0,252.1432,252.2014,252.1432,252.182,555.0
2023-09-11 12:25:00,260.17,260.46,260.17,260.28,4885.0,252.182,252.4631,252.182,252.2886,4885.0
2023-09-11 12:30:00,260.23,260.36,260.19,260.26,2013.0,252.2401,252.3662,252.2014,252.2692,2013.0
2023-09-11 12:35:00,260.26,260.32,260.11,260.19,3660.0,252.2692,252.3274,252.1238,252.2014,3660.0
2023-09-11 12:40:00,260.2,260.3,260.18,260.29,2359.0,252.2111,252.308,252.1917,252.2983,2359.0
2023-09-11 12:45:00,260.22,260.43,260.22,260.4,2480.0,252.2305,252.434,252.2305,252.4049,2480.0
2023-09-11 12:50:00,260.38,260.41,260.18,260.25,3103.0,252.3855,252.4146,252.1917,252.2595,3103.0
2023-09-11 12:55:00,260.19,260.25,260.19,260.24,900.0,252.2014,252.2595,252.2014,252.2498,900.0
2023-09-11 13:00:00,260.21,260.33,260.14,260.33,1600.0,252.2208,252.3371,252.1529,252.3371,1600.0
2023-09-11 13:05:00,260.31,260.41,260.29,260.3,1100.0,252.3177,252.4146,252.2983,252.308,1100.0
2023-09-11 13:10:00,260.26,260.27,260.18,260.25,3065.0,252.2692,252.2789,252.1917,252.2595,3065.0
2023-09-11 13:15:00,260.19,260.27,260.19,260.23,1110.0,252.2014,252.2789,252.2014,252.2401,1110.0
2023-09-11 13:20:00,260.27,260.35,260.23,260.32,2746.0,252.2789,252.3565,252.2401,252.3274,2746.0
2023-09-11 13:25:00,260.27,260.32,260.23,260.32,1814.0,252.2789,252.3274,252.2401,252.3274,1814.0
2023-09-11 13:30:00,260.27,260.27,260.17,260.24,1716.0,252.2789,252.2789,252.182,252.2498,1716.0
2023-09-11 13:35:00,260.2,260.2,260.07,260.19,1335.0,252.2111,252.2111,252.0851,252.2014,1335.0
2023-09-11 13:40:00,260.25,260.25,259.92,259.92,1573.0,252.2595,252.2595,251.9397,251.9397,1573.0
2023-09-11 13:45:00,259.96,260.05,259.87,259.88,2181.0,251.9784,252.0657,251.8912,251.9009,2181.0
2023-09-11 13:50:00,259.87,259.9,259.85,259.85,700.0,251.8912,251.9203,251.8718,251.8718,700.0
2023-09-11 13:55:00,259.94,259.95,259.82,259.9,8351.0,251.9591,251.9687,251.8427,251.9203,8351.0
2023-09-11 14:00:00,259.91,259.91,259.73,259.73,2606.0,251.93,251.93,251.7555,251.7555,2606.0
2023-09-11 14:05:00,259.62,259.66,259.49,259.56,3204.0,251.6489,251.6876,251.5229,251.5907,3204.0
2023-09-11 14:10:00,259.55,259.68,259.51,259.53,591.0,251.581,251.707,251.5423,251.5616,591.0
2023-09-11 14:15:00,259.63,259.69,259.6,259.67,2443.0,251.6586,251.7167,251.6295,251.6973,2443.0
2023-09-11 14:20:00,259.64,259.65,259.59,259.64,1400.0,251.6683,251.678,251.6198,251.6683,1400.0
2023-09-11 14:25:00,259.55,259.63,259.53,259.53,1304.0,251.581,251.6586,251.5616,251.5616,1304.0
2023-09-11 14:30:00,259.59,259.72,259.57,259.68,3606.0,251.6198,251.7458,251.6004,251.707,3606.0
2023-09-11 14:35:00,259.64,259.71,259.59,259.59,3913.0,251.6683,251.7361,251.6198,251.6198,3913.0
2023-09-11 14:40:00,259.64,259.73,259.64,259.7,1202.0,251.6683,251.7555,251.6683,251.7264,1202.0
2023-09-11 14:45:00,259.74,259.76,259.63,259.63,3707.0,251.7652,251.7846,251.6586,251.6586,3707.0
2023-09-11 14:50:00,259.66,259.66,259.55,259.62,1767.0,251.6876,251.6876,251.581,251.6489,1767.0
2023-09-11 14:55:00,259.59,259.59,259.52,259.52,880.0,251.6198,251.6198,251.5519,251.5519,880.0
2023-09-11 15:00:00,259.52,259.69,259.52,259.57,5878.0,251.5519,251.7167,251.5519,251.6004,5878.0
2023-09-11 15:05:00,259.61,259.68,259.6,259.68,3645.0,251.6392,251.707,251.6295,251.707,3645.0
2023-09-11 15:10:00,259.61,259.68,259.59,259.62,1690.0,251.6392,251.707,251.6198,251.6489,1690.0
2023-09-11 15:15:00,259.56,259.63,259.54,259.61,1211.0,251.5907,251.6586,251.5713,251.6392,1211.0
2023-09-11 15:20:00,259.62,259.73,259.59,259.71,3217.0,251.6489,251.7555,251.6198,251.7361,3217.0
2023-09-11 15:25:00,259.71,259.76,259.65,259.68,3367.0,251.7361,251.7846,251.678,251.707,3367.0
2023-09-11 15:30:00,259.63,259.68,259.62,259.67,1379.0,251.6586,251.707,251.6489,251.6973,1379.0
2023-09-11 15:35:00,259.62,259.69,259.58,259.6,3248.0,251.6489,251.7167,251.6101,251.6295,3248.0
2023-09-11 15:40:00,259.61,259.65,259.47,259.47,2277.0,251.6392,251.678,251.5035,251.5035,2277.0
2023-09-11 15:45:00,259.48,259.61,259.44,259.51,6098.0,251.5132,251.6392,251.4744,251.5423,6098.0
2023-09-11 15:50:00,259.55,259.72,259.46,259.72,20025.0,251.581,251.7458,251.4938,251.7458,20025.0
2023-09-11 15:55:00,259.76,259.93,259.45,259.5,65087.0,251.7846,251.9494,251.4841,251.5326,65087.0
2023-09-12 09:30:00,259.35,259.8,259.13,259.51,7019.0,251.3872,251.8233,251.1739,251.5423,7019.0
2023-09-12 09:35:00,259.27,259.59,259.27,259.3,2679.0,251.3096,251.6198,251.3096,251.3387,2679.0
2023-09-12 09:40:00,259.3,259.3,258.64,258.65,800.0,251.3387,251.3387,250.699,250.7087,800.0
2023-09-12 09:45:00,258.86,259.02,258.66,258.93,2318.0,250.9122,251.0673,250.7184,250.9801,2318.0
2023-09-12 09:50:00,258.84,258.84,258.7,258.71,1285.0,250.8928,250.8928,250.7571,250.7668,1285.0
2023-09-12 09:55:00,258.84,259.12,258.81,259.12,1090.0,250.8928,251.1642,250.8637,251.1642,1090.0
2023-09-12 10:00:00,259.13,259.37,259.13,259.25,800.0,251.1739,251.4066,251.1739,251.2902,800.0
2023-09-12 10:05:00,259.13,259.17,259.04,259.15,1606.0,251.1739,251.2127,251.0867,251.1933,1606.0
2023-09-12 10:10:00,259.29,259.36,259.06,259.06,2247.0,251.329,251.3969,251.1061,251.1061,2247.0
2023-09-12 10:15:00,258.98,258.98,258.52,258.63,1651.0,251.0285,251.0285,250.5826,250.6893,1651.0
2023-09-12 10:20:00,258.87,258.98,258.82,258.98,500.0,250.9219,251.0285,250.8734,251.0285,500.0
2023-09-12 10:25:00,258.99,259.13,258.9,259.04,1908.0,251.0382,251.1739,250.951,251.0867,1908.0
2023-09-12 10:30:00,259.0,259.03,258.68,258.94,1759.0,251.0479,251.077,250.7377,250.9898,1759.0
2023-09-12 10:35:00,258.77,259.02,258.77,258.88,636.0,250.825,251.0673,250.825,250.9316,636.0
2023-09-12 10:40:00,258.78,259.03,258.78,258.9,1039.0,250.8347,251.077,250.8347,250.951,1039.0
2023-09-12 10:45:00,258.94,259.4,258.93,259.2,1711.0,250.9898,251.4356,250.9801,251.2418,1711.0
2023-09-12 10:50:00,259.22,259.4,259.22,259.4,1020.0,251.2612,251.4356,251.2612,251.4356,1020.0
2023-09-12 10:55:00,259.35,259.73,259.34,259.43,12225.0,251.3872,251.7555,251.3775,251.4647,12225.0
2023-09-12 11:00:00,259.44,259.56,259.32,259.46,1682.0,251.4744,251.5907,251.3581,251.4938,1682.0
2023-09-12 11:05:00,259.5,259.6,259.38,259.6,4477.0,251.5326,251.6295,251.4162,251.6295,4477.0
2023-09-12 11:10:00,259.76,259.86,259.62,259.86,1100.0,251.7846,251.8815,251.6489,251.8815,1100.0
2023-09-12 11:15:00,259.82,259.84,259.6,259.65,5402.0,251.8427,251.8621,251.6295,251.678,5402.0
2023-09-12 11:20:00,259.61,259.82,259.57,259.71,3081.0,251.6392,251.8427,251.6004,251.7361,3081.0
2023-09-12 11:25:00,259.68,259.82,259.63,259.72,1842.0,251.707,251.8427,251.6586,251.7458,1842.0
2023-09-12 11:30:00,259.71,259.79,259.65,259.74,2831.0,251.7361,251.8137,251.678,251.7652,2831.0
2023-09-12 11:35:00,259.69,259.69,259.52,259.56,801.0,251.7167,251.7167,251.5519,251.5907,801.0
2023-09-12 11:40:00,259.5,259.62,259.26,259.48,4666.0,251.5326,251.6489,251.2999,251.5132,4666.0
2023-09-12 11:45:00,259.37,259.75,259.37,259.68,2779.0,251.4066,251.7749,251.4066,251.707,2779.0
2023-09-12 11:50:00,259.71,259.85,259.57,259.63,3371.0,251.7361,251.8718,251.6004,251.6586,3371.0
2023-09-12 11:55:00,259.77,260.09,259.77,260.06,2051.0,251.7943,252.1044,251.7943,252.0754,2051.0
2023-09-12 12:00:00,260.01,260.08,259.97,260.08,1596.0,252.0269,252.0948,251.9881,252.0948,1596.0
2023-09-12 12:05:00,260.02,260.08,260.01,260.01,1208.0,252.0366,252.0948,252.0269,252.0269,1208.0
2023-09-12 12:10:00,260.13,260.21,260.12,260.21,300.0,252.1432,252.2208,252.1335,252.2208,300.0
2023-09-12 12:15:00,260.19,260.59,260.18,260.57,7882.0,252.2014,252.5891,252.1917,252.5697,7882.0
2023-09-12 12:20:00,260.54,260.57,260.44,260.52,3605.0,252.5406,252.5697,252.4437,252.5212,3605.0
2023-09-12 12:25:00,260.57,260.57,260.33,260.37,4586.0,252.5697,252.5697,252.3371,252.3758,4586.0
2023-09-12 12:30:00,260.38,260.43,260.36,260.4,1611.0,252.3855,252.434,252.3662,252.4049,1611.0
2023-09-12 12:35:00,260.45,260.51,260.42,260.45,1227.0,252.4534,252.5116,252.4243,252.4534,1227.0
2023-09-12 12:40:00,260.47,260.5,260.24,260.25,3747.0,252.4728,252.5019,252.2498,252.2595,3747.0
2023-09-12 12:45:00,260.34,260.34,260.22,260.23,1199.0,252.3468,252.3468,252.2305,252.2401,1199.0
2023-09-12 12:50:00,260.36,260.36,260.29,260.31,1706.0,252.3662,252.3662,252.2983,252.3177,1706.0
2023-09-12 12:55:00,260.31,260.42,260.31,260.38,2805.0,252.3177,252.4243,252.3177,252.3855,2805.0
2023-09-12 13:00:00,260.46,260.6,260.35,260.54,2680.0,252.4631,252.5988,252.3565,252.5406,2680.0
2023-09-12 13:05:00,260.53,260.53,260.13,260.19,4937.0,252.5309,252.5309,252.1432,252.2014,4937.0
2023-09-12 13:10:00,260.18,260.27,260.15,260.23,3359.0,252.1917,252.2789,252.1626,252.2401,3359.0
2023-09-12 13:15:00,260.27,260.45,260.23,260.43,1700.0,252.2789,252.4534,252.2401,252.434,1700.0
2023-09-12 13:20:00,260.5,260.67,260.48,260.66,2046.0,252.5019,252.6666,252.4825,252.6569,2046.0
2023-09-12 13:25:00,260.63,260.78,260.55,260.63,1813.0,252.6279,252.7733,252.5503,252.6279,1813.0
2023-09-12 13:30:00,260.69,260.78,260.69,260.76,600.0,252.686,252.7733,252.686,252.7539,600.0
2023-09-12 13:35:00,260.71,260.77,260.51,260.52,1734.0,252.7054,252.7636,252.5116,252.5212,1734.0
2023-09-12 13:40:00,260.65,260.65,260.35,260.43,3131.0,252.6473,252.6473,252.3565,252.434,3131.0
2023-09-12 13:45:00,260.35,260.56,260.23,260.56,2335.0,252.3565,252.56,252.2401,252.56,2335.0
2023-09-12 13:50:00,260.55,260.66,260.46,260.56,2713.0,252.5503,252.6569,252.4631,252.56,2713.0
2023-09-12 13:55:00,260.56,260.65,260.44,260.44,2306.0,252.56,252.6473,252.4437,252.4437,2306.0
2023-09-12 14:00:00,260.43,260.66,260.42,260.54,2819.0,252.434,252.6569,252.4243,252.5406,2819.0
2023-09-12 14:05:00,260.53,260.62,260.53,260.57,858.0,252.5309,252.6182,252.5309,252.5697,858.0
2023-09-12 14:10:00,260.66,260.66,260.59,260.65,1200.0,252.6569,252.6569,252.5891,252.6473,1200.0
2023-09-12 14:15:00,260.59,260.76,260.52,260.71,7481.0,252.5891,252.7539,252.5212,252.7054,7481.0
2023-09-12 14:20:00,260.72,260.74,260.48,260.51,3974.0,252.7151,252.7345,252.4825,252.5116,3974.0
2023-09-12 14:25:00,260.57,260.76,260.57,260.75,809.0,252.5697,252.7539,252.5697,252.7442,809.0
2023-09-12 14:30:00,260.64,260.75,260.53,260.59,2703.0,252.6376,252.7442,252.5309,252.5891,2703.0
2023-09-12 14:35:00,260.54,260.64,260.53,260.64,963.0,252.5406,252.6376,252.5309,252.6376,963.0
2023-09-12 14:40:00,260.68,260.82,260.62,260.82,2199.0,252.6763,252.812,252.6182,252.812,2199.0
2023-09-12 14:45:00,260.73,260.88,260.73,260.83,3483.0,252.7248,252.8702,252.7248,252.8217,3483.0
2023-09-12 14:50:00,260.8,260.8,260.62,260.71,3365.0,252.7926,252.7926,252.6182,252.7054,3365.0
2023-09-12 14:55:00,260.75,260.87,260.73,260.79,2400.0,252.7442,252.8605,252.7248,252.783,2400.0
2023-09-12 15:00:00,260.84,260.84,260.77,260.81,2002.0,252.8314,252.8314,252.7636,252.8023,2002.0
2023-09-12 15:05:00,260.76,260.79,260.69,260.75,2583.0,252.7539,252.783,252.686,252.7442,2583.0
2023-09-12 15:10:00,260.66,260.73,260.64,260.72,700.0,252.6569,252.7248,252.6376,252.7151,700.0
2023-09-12 15:15:00,260.65,260.7,260.44,260.44,5496.0,252.6473,252.6957,252.4437,252.4437,5496.0
2023-09-12 15:20:00,260.52,260.54,260.36,260.39,2909.0,252.5212,252.5406,252.3662,252.3952,2909.0
2023-09-12 15:25:00,260.39,260.63,260.39,260.62,3239.0,252.3952,252.6279,252.3952,252.6182,3239.0
2023-09-12 15:30:00,260.66,260.91,260.64,260.83,3839.0,252.6569,252.8993,252.6376,252.8217,3839.0
2023-09-12 15:35:00,260.89,260.93,260.8,260.8,4811.0,252.8799,252.9187,252.7926,252.7926,4811.0
2023-09-12 15:40:00,260.85,260.87,260.79,260.83,7239.0,252.8411,252.8605,252.783,252.8217,7239.0
2023-09-12 15:45:00,260.84,260.84,260.6,260.77,5566.0,252.8314,252.8314,252.5988,252.7636,5566.0
2023-09-12 15:50:00,260.78,261.08,260.77,260.8,13656.0,252.7733,253.064,252.7636,252.7926,13656.0
2023-09-12 15:55:00,260.79,260.9,260.65,260.67,30787.0,252.783,252.8896,252.6473,252.6666,30787.0
2023-09-13 09:30:00,261.33,261.78,261.33,261.36,6446.0,253.3064,253.7426,253.3064,253.3355,6446.0
2023-09-13 09:35:00,261.42,261.63,261.19,261.34,17862.0,253.3936,253.5972,253.1707,253.3161,17862.0
2023-09-13 09:40:00,261.26,261.28,260.75,260.75,2559.0,253.2385,253.2579,252.7442,252.7442,2559.0
2023-09-13 09:45:00,260.68,260.68,260.53,260.53,502.0,252.6763,252.6763,252.5309,252.5309,502.0
2023-09-13 09:50:00,260.52,260.71,260.46,260.64,1038.0,252.5212,252.7054,252.4631,252.6376,1038.0
2023-09-13 09:55:00,260.5,260.61,260.47,260.61,843.0,252.5019,252.6085,252.4728,252.6085,843.0
2023-09-13 10:00:00,260.55,260.76,260.45,260.45,1408.0,252.5503,252.7539,252.4534,252.4534,1408.0
2023-09-13 10:05:00,260.32,260.37,259.93,259.93,1111.0,252.3274,252.3758,251.9494,251.9494,1111.0
2023-09-13 10:10:00,260.03,260.03,259.78,259.85,809.0,252.0463,252.0463,251.804,251.8718,809.0
2023-09-13 10:15:00,259.84,259.84,259.33,259.34,3001.0,251.8621,251.8621,251.3678,251.3775,3001.0
2023-09-13 10:20:00,259.2,259.2,258.81,258.91,1429.0,251.2418,251.2418,250.8637,250.9607,1429.0
2023-09-13 10:25:00,258.76,258.84,258.73,258.75,1001.0,250.8153,250.8928,250.7862,250.8056,1001.0
2023-09-13 10:30:00,258.82,259.05,258.82,258.87,2328.0,250.8734,251.0964,250.8734,250.9219,2328.0
2023-09-13 10:35:00,258.68,258.93,258.68,258.79,834.0,250.7377,250.9801,250.7377,250.8444,834.0
2023-09-13 10:40:00,258.87,258.88,258.76,258.76,409.0,250.9219,250.9316,250.8153,250.8153,409.0
2023-09-13 10:45:00,258.82,259.02,258.76,259.01,1042.0,250.8734,251.0673,250.8153,251.0576,1042.0
2023-09-13 10:50:00,258.97,259.04,258.97,259.04,300.0,251.0188,251.0867,251.0188,251.0867,300.0
2023-09-13 10:55:00,259.12,259.57,259.06,259.57,9548.0,251.1642,251.6004,251.1061,251.6004,9548.0
2023-09-13 11:00:00,259.61,259.74,259.44,259.44,2460.0,251.6392,251.7652,251.4744,251.4744,2460.0
2023-09-13 11:05:00,259.58,260.05,259.58,259.91,907.0,251.6101,252.0657,251.6101,251.93,907.0
2023-09-13 11:10:00,259.97,260.0,259.87,259.9,731.0,251.9881,252.0172,251.8912,251.9203,731.0
2023-09-13 11:15:00,259.87,260.03,259.84,260.0,1744.0,251.8912,252.0463,251.8621,252.0172,1744.0
2023-09-13 11:20:00,260.01,260.19,259.96,260.19,1736.0,252.0269,252.2014,251.9784,252.2014,1736.0
2023-09-13 11:25:00,260.22,260.22,260.16,260.17,540.0,252.2305,252.2305,252.1723,252.182,540.0
2023-09-13 11:30:00,260.21,260.39,260.16,260.3,6971.0,252.2208,252.3952,252.1723,252.308,6971.0
2023-09-13 11:35:00,260.3,260.32,260.14,260.21,2501.0,252.308,252.3274,252.1529,252.2208,2501.0
2023-09-13 11:40:00,260.25,260.25,260.1,260.17,1341.0,252.2595,252.2595,252.1141,252.182,1341.0
2023-09-13 11:45:00,260.17,260.25,260.16,260.18,400.0,252.182,252.2595,252.1723,252.1917,400.0
2023-09-13 11:50:00,260.11,260.16,259.95,260.03,2179.0,252.1238,252.1723,251.9687,252.0463,2179.0
2023-09-13 11:55:00,259.93,260.02,259.91,260.02,1547.0,251.9494,252.0366,251.93,252.0366,1547.0
2023-09-13 12:00:00,260.01,260.1,260.01,260.04,550.0,252.0269,252.1141,252.0269,252.056,550.0
2023-09-13 12:05:00,260.04,260.04,259.94,259.94,500.0,252.056,252.056,251.9591,251.9591,500.0
2023-09-13 12:10:00,259.92,259.94,259.88,259.91,400.0,251.9397,251.9591,251.9009,251.93,400.0
2023-09-13 12:15:00,260.0,260.13,259.95,260.13,2356.0,252.0172,252.1432,251.9687,252.1432,2356.0
2023-09-13 12:20:00,260.12,260.12,260.12,260.12,100.0,252.1335,252.1335,252.1335,252.1335,100.0
2023-09-13 12:25:00,260.17,260.17,260.01,260.04,1334.0,252.182,252.182,252.0269,252.056,1334.0
2023-09-13 12:30:00,260.0,260.05,259.91,259.95,1400.0,252.0172,252.0657,251.93,251.9687,1400.0
2023-09-13 12:35:00,259.8,259.8,259.7,259.7,624.0,251.8233,251.8233,251.7264,251.7264,624.0
2023-09-13 12:40:00,259.7,259.71,259.58,259.59,1292.0,251.7264,251.7361,251.6101,251.6198,1292.0
2023-09-13 12:45:00,259.57,259.75,259.57,259.71,973.0,251.6004,251.7749,251.6004,251.7361,973.0
2023-09-13 12:50:00,259.76,259.8,259.76,259.8,612.0,251.7846,251.8233,251.7846,251.8233,612.0
2023-09-13 12:55:00,259.82,259.85,259.82,259.85,300.0,251.8427,251.8718,251.8427,251.8718,300.0
2023-09-13 13:00:00,259.96,259.96,259.86,259.93,2062.0,251.9784,251.9784,251.8815,251.9494,2062.0
2023-09-13 13:05:00,259.85,259.89,259.79,259.89,900.0,251.8718,251.9106,251.8137,251.9106,900.0
2023-09-13 13:10:00,259.88,259.9,259.69,259.77,2603.0,251.9009,251.9203,251.7167,251.7943,2603.0
2023-09-13 13:15:00,259.77,259.84,259.59,259.59,6554.0,251.7943,251.8621,251.6198,251.6198,6554.0
2023-09-13 13:20:00,259.53,260.15,259.53,260.15,6251.0,251.5616,252.1626,251.5616,252.1626,6251.0
2023-09-13 13:25:00,260.23,260.24,260.23,260.24,200.0,252.2401,252.2498,252.2401,252.2498,200.0
2023-09-13 13:30:00,260.17,260.17,260.08,260.15,1505.0,252.182,252.182,252.0948,252.1626,1505.0
2023-09-13 13:35:00,260.13,260.14,260.04,260.04,870.0,252.1432,252.1529,252.056,252.056,870.0
2023-09-13 13:40:00,260.2,260.2,260.01,260.12,657.0,252.2111,252.2111,252.0269,252.1335,657.0
2023-09-13 13:45:00,260.12,260.43,260.11,260.43,6530.0,252.1335,252.434,252.1238,252.434,6530.0
2023-09-13 13:50:00,260.58,260.58,260.46,260.48,3562.0,252.5794,252.5794,252.4631,252.4825,3562.0
2023-09-13 13:55:00,260.48,260.5,260.33,260.33,3800.0,252.4825,252.5019,252.3371,252.3371,3800.0
2023-09-13 14:00:00,260.35,260.63,260.29,260.62,3147.0,252.3565,252.6279,252.2983,252.6182,3147.0
2023-09-13 14:05:00,260.52,260.64,260.39,260.4,3112.0,252.5212,252.6376,252.3952,252.4049,3112.0
2023-09-13 14:10:00,260.27,260.42,260.26,260.26,4938.0,252.2789,252.4243,252.2692,252.2692,4938.0
2023-09-13 14:15:00,260.39,260.39,260.19,260.24,2325.0,252.3952,252.3952,252.2014,252.2498,2325.0
2023-09-13 14:20:00,260.24,260.3,260.21,260.3,6058.0,252.2498,252.308,252.2208,252.308,6058.0
2023-09-13 14:25:00,260.3,260.3,260.19,260.22,1387.0,252.308,252.308,252.2014,252.2305,1387.0
2023-09-13 14:30:00,260.23,260.43,260.19,260.43,6879.0,252.2401,252.434,252.2014,252.434,6879.0
2023-09-13 14:35:00,260.49,260.72,260.32,260.38,5515.0,252.4922,252.7151,252.3274,252.3855,5515.0
2023-09-13 14:40:00,260.21,260.27,260.13,260.13,1480.0,252.2208,252.2789,252.1432,252.1432,1480.0
2023-09-13 14:45:00,260.17,260.25,260.04,260.07,3598.0,252.182,252.2595,252.056,252.0851,3598.0
2023-09-13 14:50:00,260.03,260.13,259.72,259.73,2666.0,252.0463,252.1432,251.7458,251.7555,2666.0
2023-09-13 14:55:00,259.67,260.05,259.62,260.02,2442.0,251.6973,252.0657,251.6489,252.0366,2442.0
2023-09-13 15:00:00,260.02,260.06,259.83,259.83,1300.0,252.0366,252.0754,251.8524,251.8524,1300.0
2023-09-13 15:05:00,259.78,259.82,259.62,259.7,2513.0,251.804,251.8427,251.6489,251.7264,2513.0
2023-09-13 15:10:00,259.63,260.08,259.63,260.04,4824.0,251.6586,252.0948,251.6586,252.056,4824.0
2023-09-13 15:15:00,259.96,260.0,259.93,259.97,700.0,251.9784,252.0172,251.9494,251.9881,700.0
2023-09-13 15:20:00,259.96,260.04,259.89,260.04,3530.0,251.9784,252.056,251.9106,252.056,3530.0
2023-09-13 15:25:00,260.04,260.18,260.03,260.13,1632.0,252.056,252.1917,252.0463,252.1432,1632.0
2023-09-13 15:30:00,260.18,260.25,260.17,260.22,4137.0,252.1917,252.2595,252.182,252.2305,4137.0
2023-09-13 15:35:00,260.22,260.35,260.11,260.25,19103.0,252.2305,252.3565,252.1238,252.2595,19103.0
2023-09-13 15:40:00,260.25,260.28,260.17,260.2,3161.0,252.2595,252.2886,252.182,252.2111,3161.0
2023-09-13 15:45:00,260.18,260.35,260.14,260.18,14268.0,252.1917,252.3565,252.1529,252.1917,14268.0
2023-09-13 15:50:00,260.06,260.3,260.06,260.19,12997.0,252.0754,252.308,252.0754,252.2014,12997.0
2023-09-13 15:55:00,260.24,260.29,260.1,260.24,42808.0,252.2498,252.2983,252.1141,252.2498,42808.0
2023-09-14 09:30:00,261.25,261.5,260.26,260.36,8643.0,253.2288,253.4712,252.2692,252.3662,8643.0
2023-09-14 09:35:00,260.49,260.84,260.48,260.53,1500.0,252.4922,252.8314,252.4825,252.5309,1500.0
2023-09-14 09:40:00,260.51,260.57,260.38,260.38,2503.0,252.5116,252.5697,252.3855,252.3855,2503.0
2023-09-14 09:45:00,260.51,260.82,260.39,260.82,1977.0,252.5116,252.812,252.3952,252.812,1977.0
2023-09-14 09:50:00,260.96,261.06,260.86,260.97,1771.0,252.9477,253.0447,252.8508,252.9574,1771.0
2023-09-14 09:55:00,261.1,261.21,261.02,261.21,1226.0,253.0834,253.1901,253.0059,253.1901,1226.0
2023-09-14 10:00:00,261.16,261.24,260.95,260.98,2462.0,253.1416,253.2191,252.938,252.9671,2462.0
2023-09-14 10:05:00,260.71,261.12,260.71,261.12,1714.0,252.7054,253.1028,252.7054,253.1028,1714.0
2023-09-14 10:10:00,261.03,261.39,261.03,261.38,564.0,253.0156,253.3645,253.0156,253.3548,564.0
2023-09-14 10:15:00,261.48,261.49,261.28,261.38,1050.0,253.4518,253.4615,253.2579,253.3548,1050.0
2023-09-14 10:20:00,261.63,261.65,261.55,261.65,700.0,253.5972,253.6165,253.5196,253.6165,700.0
2023-09-14 10:25:00,261.59,261.68,261.47,261.68,1985.0,253.5584,253.6456,253.4421,253.6456,1985.0
2023-09-14 10:30:00,261.77,261.83,261.7,261.75,750.0,253.7329,253.791,253.665,253.7135,750.0
2023-09-14 10:35:00,261.69,262.06,261.66,261.86,3253.0,253.6553,254.014,253.6262,253.8201,3253.0
2023-09-14 10:40:00,261.87,262.0,261.72,261.73,600.0,253.8298,253.9558,253.6844,253.6941,600.0
2023-09-14 10:45:00,261.83,261.9,261.72,261.9,1131.0,253.791,253.8589,253.6844,253.8589,1131.0
2023-09-14 10:50:00,261.69,261.76,261.48,261.5,2830.0,253.6553,253.7232,253.4518,253.4712,2830.0
2023-09-14 10:55:00,261.36,261.43,261.25,261.25,1361.0,253.3355,253.4033,253.2288,253.2288,1361.0
2023-09-14 11:00:00,261.18,261.18,261.17,261.17,232.0,253.161,253.161,253.1513,253.1513,232.0
2023-09-14 11:05:00,261.07,261.11,260.96,261.11,1328.0,253.0544,253.0931,252.9477,253.0931,1328.0
2023-09-14 11:10:00,261.1,261.22,261.06,261.06,1464.0,253.0834,253.1998,253.0447,253.0447,1464.0
2023-09-14 11:15:00,261.01,261.12,260.88,261.12,2392.0,252.9962,253.1028,252.8702,253.1028,2392.0
2023-09-14 11:20:00,261.16,261.26,261.1,261.21,622.0,253.1416,253.2385,253.0834,253.1901,622.0
2023-09-14 11:25:00,261.15,261.23,261.08,261.23,1301.0,253.1319,253.2094,253.064,253.2094,1301.0
2023-09-14 11:30:00,261.2,261.31,261.14,261.17,1607.0,253.1804,253.287,253.1222,253.1513,1607.0
2023-09-14 11:35:00,261.07,261.32,261.07,261.17,2887.0,253.0544,253.2967,253.0544,253.1513,2887.0
2023-09-14 11:40:00,261.09,261.58,261.09,261.5,1928.0,253.0737,253.5487,253.0737,253.4712,1928.0
2023-09-14 11:45:00,261.5,261.5,261.23,261.35,1359.0,253.4712,253.4712,253.2094,253.3258,1359.0
2023-09-14 11:50:00,261.29,261.48,261.29,261.32,2185.0,253.2676,253.4518,253.2676,253.2967,2185.0
2023-09-14 11:55:00,261.29,261.44,261.24,261.32,3185.0,253.2676,253.413,253.2191,253.2967,3185.0
2023-09-14 12:00:00,261.28,261.57,261.27,261.48,8225.0,253.2579,253.539,253.2482,253.4518,8225.0
2023-09-14 12:05:00,261.51,261.54,261.39,261.52,2440.0,253.4808,253.5099,253.3645,253.4905,2440.0
2023-09-14 12:10:00,261.5,261.54,261.39,261.39,2614.0,253.4712,253.5099,253.3645,253.3645,2614.0
2023-09-14 12:15:00,261.42,261.48,261.12,261.34,8491.0,253.3936,253.4518,253.1028,253.3161,8491.0
2023-09-14 12:20:00,261.3,261.4,261.22,261.38,6500.0,253.2773,253.3742,253.1998,253.3548,6500.0
2023-09-14 12:25:00,261.39,261.47,261.38,261.47,1319.0,253.3645,253.4421,253.3548,253.4421,1319.0
2023-09-14 12:30:00,261.47,261.53,261.43,261.5,4035.0,253.4421,253.5002,253.4033,253.4712,4035.0
2023-09-14 12:35:00,261.49,261.66,261.44,261.66,4114.0,253.4615,253.6262,253.413,253.6262,4114.0
2023-09-14 12:40:00,261.6,261.62,261.48,261.48,3349.0,253.5681,253.5875,253.4518,253.4518,3349.0
2023-09-14 12:45:00,261.51,261.64,261.5,261.55,5898.0,253.4808,253.6069,253.4712,253.5196,5898.0
2023-09-14 12:50:00,261.62,261.7,261.57,261.67,3956.0,253.5875,253.665,253.539,253.6359,3956.0
2023-09-14 12:55:00,261.71,261.71,261.51,261.63,3117.0,253.6747,253.6747,253.4808,253.5972,3117.0
2023-09-14 13:00:00,261.63,261.67,261.56,261.63,2876.0,253.5972,253.6359,253.5293,253.5972,2876.0
2023-09-14 13:05:00,261.63,261.79,261.62,261.67,5199.0,253.5972,253.7523,253.5875,253.6359,5199.0
2023-09-14 13:10:00,261.53,261.6,261.53,261.58,2445.0,253.5002,253.5681,253.5002,253.5487,2445.0
2023-09-14 13:15:00,261.57,261.6,261.55,261.57,1100.0,253.539,253.5681,253.5196,253.539,1100.0
2023-09-14 13:20:00,261.57,261.57,261.42,261.45,1002.0,253.539,253.539,253.3936,253.4227,1002.0
2023-09-14 13:25:00,261.4,261.41,261.3,261.34,2433.0,253.3742,253.3839,253.2773,253.3161,2433.0
2023-09-14 13:30:00,261.35,261.56,261.34,261.46,1285.0,253.3258,253.5293,253.3161,253.4324,1285.0
2023-09-14 13:35:00,261.44,261.51,261.33,261.41,2839.0,253.413,253.4808,253.3064,253.3839,2839.0
2023-09-14 13:40:00,261.45,261.55,261.45,261.5,1500.0,253.4227,253.5196,253.4227,253.4712,1500.0
2023-09-14 13:45:00,261.54,261.54,261.48,261.52,487.0,253.5099,253.5099,253.4518,253.4905,487.0
2023-09-14 13:50:00,261.52,261.59,261.5,261.59,800.0,253.4905,253.5584,253.4712,253.5584,800.0
2023-09-14 13:55:00,261.6,261.65,261.51,261.6,3539.0,253.5681,253.6165,253.4808,253.5681,3539.0
2023-09-14 14:00:00,261.6,261.83,261.59,261.81,1136.0,253.5681,253.791,253.5584,253.7716,1136.0
2023-09-14 14:05:00,261.87,262.1,261.85,261.96,6799.0,253.8298,254.0527,253.8104,253.917,6799.0
2023-09-14 14:10:00,261.89,261.98,261.84,261.98,1600.0,253.8492,253.9364,253.8007,253.9364,1600.0
2023-09-14 14:15:00,261.97,261.99,261.89,261.89,907.0,253.9267,253.9461,253.8492,253.8492,907.0
2023-09-14 14:20:00,261.87,262.01,261.84,261.84,3638.0,253.8298,253.9655,253.8007,253.8007,3638.0
2023-09-14 14:25:00,261.78,261.81,261.66,261.75,3106.0,253.7426,253.7716,253.6262,253.7135,3106.0
2023-09-14 14:30:00,261.79,261.84,261.75,261.84,2509.0,253.7523,253.8007,253.7135,253.8007,2509.0
2023-09-14 14:35:00,261.84,261.88,261.71,261.75,3927.0,253.8007,253.8395,253.6747,253.7135,3927.0
2023-09-14 14:40:00,261.77,261.94,261.74,261.94,1200.0,253.7329,253.8976,253.7038,253.8976,1200.0
2023-09-14 14:45:00,261.94,262.01,261.93,261.97,3009.0,253.8976,253.9655,253.888,253.9267,3009.0
2023-09-14 14:50:00,262.01,262.34,261.99,262.34,1854.0,253.9655,254.2854,253.9461,254.2854,1854.0
2023-09-14 14:55:00,262.35,262.45,262.34,262.4,823.0,254.2951,254.392,254.2854,254.3435,823.0
2023-09-14 15:00:00,262.51,262.83,262.46,262.83,1100.0,254.4501,254.7603,254.4017,254.7603,1100.0
2023-09-14 15:05:00,262.84,263.05,262.84,263.02,600.0,254.77,254.9736,254.77,254.9445,600.0
2023-09-14 15:10:00,263.12,263.14,262.93,262.99,2359.0,255.0414,255.0608,254.8572,254.9154,2359.0
2023-09-14 15:15:00,262.99,263.07,262.95,262.95,978.0,254.9154,254.993,254.8766,254.8766,978.0
2023-09-14 15:20:00,262.95,262.99,262.77,262.82,2509.0,254.8766,254.9154,254.7022,254.7506,2509.0
2023-09-14 15:25:00,262.81,262.84,262.63,262.63,2958.0,254.7409,254.77,254.5665,254.5665,2958.0
2023-09-14 15:30:00,262.57,262.57,262.29,262.31,4756.0,254.5083,254.5083,254.2369,254.2563,4756.0
2023-09-14 15:35:00,262.27,262.4,262.25,262.25,8461.0,254.2175,254.3435,254.1981,254.1981,8461.0
2023-09-14 15:40:00,262.28,262.85,262.27,262.85,6464.0,254.2272,254.7797,254.2175,254.7797,6464.0
2023-09-14 15:45:00,262.75,262.88,262.41,262.5,9564.0,254.6828,254.8088,254.3532,254.4405,9564.0
2023-09-14 15:50:00,262.51,262.7,262.47,262.62,10088.0,254.4501,254.6343,254.4114,254.5568,10088.0
2023-09-14 15:55:00,262.66,262.88,262.48,262.86,36728.0,254.5955,254.8088,254.4211,254.7894,36728.0
2023-09-15 09:30:00,261.55,262.28,260.47,260.59,154857.0,253.5196,254.2272,252.4728,252.5891,154857.0
2023-09-15 09:35:00,260.6,261.41,260.6,261.41,3311.0,252.5988,253.3839,252.5988,253.3839,3311.0
2023-09-15 09:40:00,261.22,261.43,260.94,260.94,2424.0,253.1998,253.4033,252.9283,252.9283,2424.0
2023-09-15 09:45:00,260.94,261.38,260.62,261.16,6089.0,252.9283,253.3548,252.6182,253.1416,6089.0
2023-09-15 09:50:00,261.32,261.32,260.78,260.94,3946.0,253.2967,253.2967,252.7733,252.9283,3946.0
2023-09-15 09:55:00,260.96,261.12,260.75,261.0,1845.0,252.9477,253.1028,252.7442,252.9865,1845.0
2023-09-15 10:00:00,261.0,261.51,260.9,261.29,4127.0,252.9865,253.4808,252.8896,253.2676,4127.0
2023-09-15 10:05:00,261.37,261.45,261.05,261.06,2823.0,253.3451,253.4227,253.035,253.0447,2823.0
2023-09-15 10:10:00,261.12,261.42,260.96,261.42,1798.0,253.1028,253.3936,252.9477,253.3936,1798.0
2023-09-15 10:15:00,261.44,261.51,261.27,261.27,1500.0,253.413,253.4808,253.2482,253.2482,1500.0
2023-09-15 10:20:00,261.1,261.3,261.1,261.13,1250.0,253.0834,253.2773,253.0834,253.1125,1250.0
2023-09-15 10:25:00,261.18,261.36,261.17,261.36,1800.0,253.161,253.3355,253.1513,253.3355,1800.0
2023-09-15 10:30:00,261.38,261.44,261.31,261.43,1342.0,253.3548,253.413,253.287,253.4033,1342.0
2023-09-15 10:35:00,261.51,261.58,261.44,261.5,1616.0,253.4808,253.5487,253.413,253.4712,1616.0
2023-09-15 10:40:00,261.48,261.48,261.32,261.32,1474.0,253.4518,253.4518,253.2967,253.2967,1474.0
2023-09-15 10:45:00,261.35,261.35,261.22,261.29,857.0,253.3258,253.3258,253.1998,253.2676,857.0
2023-09-15 10:50:00,261.2,261.23,260.9,261.05,3228.0,253.1804,253.2094,252.8896,253.035,3228.0
2023-09-15 10:55:00,260.97,260.98,260.71,260.71,900.0,252.9574,252.9671,252.7054,252.7054,900.0
2023-09-15 11:00:00,260.51,260.51,260.14,260.37,1420.0,252.5116,252.5116,252.1529,252.3758,1420.0
2023-09-15 11:05:00,260.38,260.65,260.31,260.56,3198.0,252.3855,252.6473,252.3177,252.56,3198.0
2023-09-15 11:10:00,260.61,260.68,260.54,260.55,400.0,252.6085,252.6763,252.5406,252.5503,400.0
2023-09-15 11:15:00,260.58,260.95,260.57,260.94,700.0,252.5794,252.938,252.5697,252.9283,700.0
2023-09-15 11:20:00,260.93,260.93,260.86,260.87,550.0,252.9187,252.9187,252.8508,252.8605,550.0
2023-09-15 11:25:00,260.88,261.22,260.88,261.22,1200.0,252.8702,253.1998,252.8702,253.1998,1200.0
2023-09-15 11:30:00,261.25,261.39,261.0,261.0,1407.0,253.2288,253.3645,252.9865,252.9865,1407.0
2023-09-15 11:35:00,261.01,261.01,260.87,260.93,2532.0,252.9962,252.9962,252.8605,252.9187,2532.0
2023-09-15 11:40:00,260.93,261.14,260.93,261.14,661.0,252.9187,253.1222,252.9187,253.1222,661.0
2023-09-15 11:45:00,261.05,261.12,260.95,260.95,1042.0,253.035,253.1028,252.938,252.938,1042.0
2023-09-15 11:50:00,260.94,260.94,260.74,260.74,1809.0,252.9283,252.9283,252.7345,252.7345,1809.0
2023-09-15 11:55:00,260.79,260.79,260.61,260.62,1838.0,252.783,252.783,252.6085,252.6182,1838.0
2023-09-15 12:00:00,260.67,260.8,260.67,260.77,2400.0,252.6666,252.7926,252.6666,252.7636,2400.0
2023-09-15 12:05:00,260.8,261.07,260.77,261.06,2760.0,252.7926,253.0544,252.7636,253.0447,2760.0
2023-09-15 12:10:00,260.98,261.02,260.87,260.94,2307.0,252.9671,253.0059,252.8605,252.9283,2307.0
2023-09-15 12:15:00,260.93,261.31,260.93,261.26,2600.0,252.9187,253.287,252.9187,253.2385,2600.0
2023-09-15 12:20:00,261.27,261.39,261.27,261.32,1606.0,253.2482,253.3645,253.2482,253.2967,1606.0
2023-09-15 12:25:00,261.35,261.42,261.33,261.35,1900.0,253.3258,253.3936,253.3064,253.3258,1900.0
2023-09-15 12:30:00,261.35,261.36,261.05,261.05,11011.0,253.3258,253.3355,253.035,253.035,11011.0
2023-09-15 12:35:00,261.12,261.32,261.11,261.23,2416.0,253.1028,253.2967,253.0931,253.2094,2416.0
2023-09-15 12:40:00,261.19,261.36,261.06,261.36,4426.0,253.1707,253.3355,253.0447,253.3355,4426.0
2023-09-15 12:45:00,261.37,261.48,261.29,261.48,1086.0,253.3451,253.4518,253.2676,253.4518,1086.0
2023-09-15 12:50:00,261.44,261.44,261.34,261.41,1111.0,253.413,253.413,253.3161,253.3839,1111.0
2023-09-15 12:55:00,261.3,261.3,261.15,261.28,1701.0,253.2773,253.2773,253.1319,253.2579,1701.0
2023-09-15 13:00:00,261.2,261.2,261.05,261.05,3668.0,253.1804,253.1804,253.035,253.035,3668.0
2023-09-15 13:05:00,261.05,261.25,261.02,261.19,4600.0,253.035,253.2288,253.0059,253.1707,4600.0
2023-09-15 13:10:00,261.15,261.15,261.04,261.14,3688.0,253.1319,253.1319,253.0253,253.1222,3688.0
2023-09-15 13:15:00,261.15,261.15,261.04,261.12,1429.0,253.1319,253.1319,253.0253,253.1028,1429.0
2023-09-15 13:20:00,261.05,261.09,260.92,261.09,7450.0,253.035,253.0737,252.909,253.0737,7450.0
2023-09-15 13:25:00,260.99,260.99,260.83,260.94,8796.0,252.9768,252.9768,252.8217,252.9283,8796.0
2023-09-15 13:30:00,260.9,261.17,260.84,261.1,4044.0,252.8896,253.1513,252.8314,253.0834,4044.0
2023-09-15 13:35:00,261.1,261.11,261.04,261.05,1039.0,253.0834,253.0931,253.0253,253.035,1039.0
2023-09-15 13:40:00,261.0,261.17,260.99,261.14,2900.0,252.9865,253.1513,252.9768,253.1222,2900.0
2023-09-15 13:45:00,261.19,261.21,261.01,261.02,2206.0,253.1707,253.1901,252.9962,253.0059,2206.0
2023-09-15 13:50:00,260.98,260.98,260.85,260.91,1300.0,252.9671,252.9671,252.8411,252.8993,1300.0
2023-09-15 13:55:00,260.88,260.93,260.84,260.92,5421.0,252.8702,252.9187,252.8314,252.909,5421.0
2023-09-15 14:00:00,261.0,261.03,260.93,261.02,2291.0,252.9865,253.0156,252.9187,253.0059,2291.0
2023-09-15 14:05:00,260.97,261.02,260.87,260.9,7160.0,252.9574,253.0059,252.8605,252.8896,7160.0
2023-09-15 14:10:00,260.9,261.13,260.89,261.02,3933.0,252.8896,253.1125,252.8799,253.0059,3933.0
2023-09-15 14:15:00,261.04,261.13,261.02,261.03,2669.0,253.0253,253.1125,253.0059,253.0156,2669.0
2023-09-15 14:20:00,261.06,261.09,260.94,261.0,2310.0,253.0447,253.0737,252.9283,252.9865,2310.0
2023-09-15 14:25:00,260.95,261.09,260.9,260.96,2804.0,252.938,253.0737,252.8896,252.9477,2804.0
2023-09-15 14:30:00,260.96,261.16,260.9,261.13,3645.0,252.9477,253.1416,252.8896,253.1125,3645.0
2023-09-15 14:35:00,261.14,261.22,260.9,261.06,8656.0,253.1222,253.1998,252.8896,253.0447,8656.0
2023-09-15 14:40:00,261.05,261.07,260.97,261.06,4383.0,253.035,253.0544,252.9574,253.0447,4383.0
2023-09-15 14:45:00,261.03,261.03,260.93,260.93,1559.0,253.0156,253.0156,252.9187,252.9187,1559.0
2023-09-15 14:50:00,260.93,261.04,260.9,260.9,2402.0,252.9187,253.0253,252.8896,252.8896,2402.0
2023-09-15 14:55:00,260.96,261.59,260.96,261.42,8485.0,252.9477,253.5584,252.9477,253.3936,8485.0
2023-09-15 15:00:00,261.43,261.43,260.97,261.2,3388.0,253.4033,253.4033,252.9574,253.1804,3388.0
2023-09-15 15:05:00,261.22,261.22,261.04,261.1,2845.0,253.1998,253.1998,253.0253,253.0834,2845.0
2023-09-15 15:10:00,261.1,261.1,260.95,260.98,3652.0,253.0834,253.0834,252.938,252.9671,3652.0
2023-09-15 15:15:00,261.01,261.1,260.94,260.96,6828.0,252.9962,253.0834,252.9283,252.9477,6828.0
2023-09-15 15:20:00,260.95,261.02,260.67,260.68,13102.0,252.938,253.0059,252.6666,252.6763,13102.0
2023-09-15 15:25:00,260.7,260.77,260.69,260.7,9432.0,252.6957,252.7636,252.686,252.6957,9432.0
2023-09-15 15:30:00,260.69,260.77,260.42,260.51,13585.0,252.686,252.7636,252.4243,252.5116,13585.0
2023-09-15 15:35:00,260.5,260.51,259.62,259.62,12804.0,252.5019,252.5116,251.6489,251.6489,12804.0
2023-09-15 15:40:00,259.62,259.96,259.57,259.87,14623.0,251.6489,251.9784,251.6004,251.8912,14623.0
2023-09-15 15:45:00,259.88,260.24,259.8,260.02,24802.0,251.9009,252.2498,251.8233,252.0366,24802.0
2023-09-15 15:50:00,259.96,260.55,259.78,260.4,28046.0,251.9784,252.5503,251.804,252.4049,28046.0
2023-09-15 15:55:00,260.4,260.75,260.01,260.31,81894.0,252.4049,252.7442,252.0269,252.3177,81894.0
2023-09-18 09:30:00,261.68,261.87,260.99,261.3,10613.0,253.6456,253.8298,252.9768,253.2773,10613.0
2023-09-18 09:35:00,261.2,261.49,261.15,261.32,1298.0,253.1804,253.4615,253.1319,253.2967,1298.0
2023-09-18 09:40:00,261.49,261.55,260.57,260.57,3734.0,253.4615,253.5196,252.5697,252.5697,3734.0
2023-09-18 09:45:00,260.5,260.6,259.95,259.95,5400.0,252.5019,252.5988,251.9687,251.9687,5400.0
2023-09-18 09:50:00,259.58,260.09,259.58,260.09,3333.0,251.6101,252.1044,251.6101,252.1044,3333.0
2023-09-18 09:55:00,260.03,260.15,259.85,259.93,3948.0,252.0463,252.1626,251.8718,251.9494,3948.0
2023-09-18 10:00:00,259.92,259.99,259.73,259.83,2598.0,251.9397,252.0075,251.7555,251.8524,2598.0
2023-09-18 10:05:00,259.96,259.99,259.71,259.71,696.0,251.9784,252.0075,251.7361,251.7361,696.0
2023-09-18 10:10:00,259.86,259.97,259.72,259.73,1544.0,251.8815,251.9881,251.7458,251.7555,1544.0
2023-09-18 10:15:00,259.71,259.84,259.65,259.81,1580.0,251.7361,251.8621,251.678,251.833,1580.0
2023-09-18 10:20:00,259.66,259.87,259.61,259.62,1585.0,251.6876,251.8912,251.6392,251.6489,1585.0
2023-09-18 10:25:00,259.61,259.78,259.44,259.67,3352.0,251.6392,251.804,251.4744,251.6973,3352.0
2023-09-18 10:30:00,259.74,259.9,259.73,259.82,2908.0,251.7652,251.9203,251.7555,251.8427,2908.0
2023-09-18 10:35:00,259.78,259.78,259.34,259.59,4282.0,251.804,251.804,251.3775,251.6198,4282.0
2023-09-18 10:40:00,259.48,259.71,259.4,259.71,2100.0,251.5132,251.7361,251.4356,251.7361,2100.0
2023-09-18 10:45:00,259.73,259.89,259.57,259.85,3780.0,251.7555,251.9106,251.6004,251.8718,3780.0
2023-09-18 10:50:00,259.76,260.01,259.74,259.9,1456.0,251.7846,252.0269,251.7652,251.9203,1456.0
2023-09-18 10:55:00,259.84,259.84,259.77,259.77,900.0,251.8621,251.8621,251.7943,251.7943,900.0
2023-09-18 11:00:00,259.7,259.71,259.64,259.64,1200.0,251.7264,251.7361,251.6683,251.6683,1200.0
2023-09-18 11:05:00,259.58,259.58,259.4,259.41,2476.0,251.6101,251.6101,251.4356,251.4453,2476.0
2023-09-18 11:10:00,259.43,259.49,259.39,259.4,600.0,251.4647,251.5229,251.4259,251.4356,600.0
2023-09-18 11:15:00,259.38,259.47,259.37,259.43,1890.0,251.4162,251.5035,251.4066,251.4647,1890.0
2023-09-18 11:20:00,259.45,259.62,259.35,259.62,4325.0,251.4841,251.6489,251.3872,251.6489,4325.0
2023-09-18 11:25:00,259.62,259.64,259.55,259.64,435.0,251.6489,251.6683,251.581,251.6683,435.0
2023-09-18 11:30:00,259.89,260.12,259.83,260.0,2810.0,251.9106,252.1335,251.8524,252.0172,2810.0
2023-09-18 11:35:00,259.94,260.08,259.93,260.0,2452.0,251.9591,252.0948,251.9494,252.0172,2452.0
2023-09-18 11:40:00,259.99,260.45,259.96,260.13,5794.0,252.0075,252.4534,251.9784,252.1432,5794.0
2023-09-18 11:45:00,260.22,260.22,260.12,260.15,1729.0,252.2305,252.2305,252.1335,252.1626,1729.0
2023-09-18 11:50:00,260.25,260.33,260.25,260.33,804.0,252.2595,252.3371,252.2595,252.3371,804.0
2023-09-18 11:55:00,260.24,260.31,260.21,260.3,2073.0,252.2498,252.3177,252.2208,252.308,2073.0
2023-09-18 12:00:00,260.33,260.77,260.33,260.75,1141.0,252.3371,252.7636,252.3371,252.7442,1141.0
2023-09-18 12:05:00,260.72,260.81,260.66,260.79,1826.0,252.7151,252.8023,252.6569,252.783,1826.0
2023-09-18 12:10:00,260.91,260.91,260.91,260.91,100.0,252.8993,252.8993,252.8993,252.8993,100.0
2023-09-18 12:15:00,260.91,260.95,260.77,260.77,2711.0,252.8993,252.938,252.7636,252.7636,2711.0
2023-09-18 12:20:00,260.81,260.86,260.67,260.73,2743.0,252.8023,252.8508,252.6666,252.7248,2743.0
2023-09-18 12:25:00,260.68,260.68,260.58,260.64,3302.0,252.6763,252.6763,252.5794,252.6376,3302.0
2023-09-18 12:30:00,260.7,260.79,260.67,260.7,5116.0,252.6957,252.783,252.6666,252.6957,5116.0
2023-09-18 12:35:00,260.68,260.68,260.63,260.64,600.0,252.6763,252.6763,252.6279,252.6376,600.0
2023-09-18 12:40:00,260.64,260.75,260.64,260.7,700.0,252.6376,252.7442,252.6376,252.6957,700.0
2023-09-18 12:45:00,260.65,261.0,260.58,261.0,5918.0,252.6473,252.9865,252.5794,252.9865,5918.0
2023-09-18 12:50:00,261.0,261.03,261.0,261.0,900.0,252.9865,253.0156,252.9865,252.9865,900.0
2023-09-18 12:55:00,261.07,261.37,261.03,261.37,2362.0,253.0544,253.3451,253.0156,253.3451,2362.0
2023-09-18 13:00:00,261.41,261.52,261.28,261.28,3031.0,253.3839,253.4905,253.2579,253.2579,3031.0
2023-09-18 13:05:00,261.28,261.28,261.05,261.05,912.0,253.2579,253.2579,253.035,253.035,912.0
2023-09-18 13:10:00,261.05,261.13,261.05,261.13,500.0,253.035,253.1125,253.035,253.1125,500.0
2023-09-18 13:15:00,261.13,261.27,261.07,261.15,4106.0,253.1125,253.2482,253.0544,253.1319,4106.0
2023-09-18 13:20:00,261.16,261.28,261.11,261.19,2235.0,253.1416,253.2579,253.0931,253.1707,2235.0
2023-09-18 13:25:00,261.17,261.19,261.08,261.19,1208.0,253.1513,253.1707,253.064,253.1707,1208.0
2023-09-18 13:30:00,261.06,261.39,261.06,261.21,3416.0,253.0447,253.3645,253.0447,253.1901,3416.0
2023-09-18 13:35:00,261.22,261.22,261.13,261.13,800.0,253.1998,253.1998,253.1125,253.1125,800.0
2023-09-18 13:40:00,261.13,261.28,260.99,260.99,3024.0,253.1125,253.2579,252.9768,252.9768,3024.0
2023-09-18 13:45:00,261.0,261.06,260.86,260.9,1418.0,252.9865,253.0447,252.8508,252.8896,1418.0
2023-09-18 13:50:00,261.01,261.04,260.83,260.93,3721.0,252.9962,253.0253,252.8217,252.9187,3721.0
2023-09-18 13:55:00,260.88,260.99,260.84,260.92,2978.0,252.8702,252.9768,252.8314,252.909,2978.0
2023-09-18 14:00:00,260.93,260.99,260.82,260.85,5679.0,252.9187,252.9768,252.812,252.8411,5679.0
2023-09-18 14:05:00,260.85,261.37,260.85,261.29,7999.0,252.8411,253.3451,252.8411,253.2676,7999.0
2023-09-18 14:10:00,261.21,261.27,261.13,261.27,2602.0,253.1901,253.2482,253.1125,253.2482,2602.0
2023-09-18 14:15:00,261.21,261.21,261.1,261.1,2093.0,253.1901,253.1901,253.0834,253.0834,2093.0
2023-09-18 14:20:00,261.05,261.09,260.91,260.91,1382.0,253.035,253.0737,252.8993,252.8993,1382.0
2023-09-18 14:25:00,260.9,261.06,260.9,260.97,1599.0,252.8896,253.0447,252.8896,252.9574,1599.0
2023-09-18 14:30:00,261.03,261.07,260.95,260.98,2536.0,253.0156,253.0544,252.938,252.9671,2536.0
2023-09-18 14:35:00,261.06,261.12,260.95,260.95,4526.0,253.0447,253.1028,252.938,252.938,4526.0
2023-09-18 14:40:00,260.94,261.04,260.94,260.97,2548.0,252.9283,253.0253,252.9283,252.9574,2548.0
2023-09-18 14:45:00,260.97,261.08,260.97,261.06,1798.0,252.9574,253.064,252.9574,253.0447,1798.0
2023-09-18 14:50:00,261.07,261.08,260.84,260.89,4755.0,253.0544,253.064,252.8314,252.8799,4755.0
2023-09-18 14:55:00,260.9,261.13,260.85,261.11,4675.0,252.8896,253.1125,252.8411,253.0931,4675.0
2023-09-18 15:00:00,261.17,261.18,261.1,261.18,1810.0,253.1513,253.161,253.0834,253.161,1810.0
2023-09-18 15:05:00,261.18,261.39,261.17,261.18,3447.0,253.161,253.3645,253.1513,253.161,3447.0
2023-09-18 15:10:00,261.12,261.12,261.03,261.06,1713.0,253.1028,253.1028,253.0156,253.0447,1713.0
2023-09-18 15:15:00,261.03,261.23,261.02,261.22,4205.0,253.0156,253.2094,253.0059,253.1998,4205.0
2023-09-18 15:20:00,261.17,261.17,261.03,261.06,1773.0,253.1513,253.1513,253.0156,253.0447,1773.0
2023-09-18 15:25:00,261.01,261.08,261.0,261.08,2600.0,252.9962,253.064,252.9865,253.064,2600.0
2023-09-18 15:30:00,261.05,261.05,260.83,260.95,2635.0,253.035,253.035,252.8217,252.938,2635.0
2023-09-18 15:35:00,260.86,261.25,260.86,261.12,6902.0,252.8508,253.2288,252.8508,253.1028,6902.0
2023-09-18 15:40:00,261.12,261.19,260.95,260.95,8555.0,253.1028,253.1707,252.938,252.938,8555.0
2023-09-18 15:45:00,260.97,261.0,260.58,260.58,11329.0,252.9574,252.9865,252.5794,252.5794,11329.0
2023-09-18 15:50:00,260.61,260.73,260.47,260.49,19708.0,252.6085,252.7248,252.4728,252.4922,19708.0
2023-09-18 15:55:00,260.5,260.83,260.48,260.62,39927.0,252.5019,252.8217,252.4825,252.6182,39927.0
2023-09-19 09:30:00,260.43,260.97,260.03,260.26,5395.0,252.434,252.9574,252.0463,252.2692,5395.0
2023-09-19 09:35:00,260.39,260.8,260.3,260.31,2612.0,252.3952,252.7926,252.308,252.3177,2612.0
2023-09-19 09:40:00,260.3,260.66,260.17,260.66,1696.0,252.308,252.6569,252.182,252.6569,1696.0
2023-09-19 09:45:00,260.98,261.15,260.93,261.15,1763.0,252.9671,253.1319,252.9187,253.1319,1763.0
2023-09-19 09:50:00,261.33,261.35,261.08,261.17,1281.0,253.3064,253.3258,253.064,253.1513,1281.0
2023-09-19 09:55:00,261.04,261.08,260.66,260.81,2399.0,253.0253,253.064,252.6569,252.8023,2399.0
2023-09-19 10:00:00,260.69,260.88,260.67,260.67,2755.0,252.686,252.8702,252.6666,252.6666,2755.0
2023-09-19 10:05:00,260.62,260.68,260.36,260.53,5995.0,252.6182,252.6763,252.3662,252.5309,5995.0
2023-09-19 10:10:00,260.48,260.54,260.36,260.44,1381.0,252.4825,252.5406,252.3662,252.4437,1381.0
2023-09-19 10:15:00,260.36,260.36,260.2,260.2,900.0,252.3662,252.3662,252.2111,252.2111,900.0
2023-09-19 10:20:00,260.42,260.43,260.3,260.33,1900.0,252.4243,252.434,252.308,252.3371,1900.0
2023-09-19 10:25:00,260.37,260.67,260.26,260.67,3042.0,252.3758,252.6666,252.2692,252.6666,3042.0
2023-09-19 10:30:00,260.75,260.75,260.51,260.6,12056.0,252.7442,252.7442,252.5116,252.5988,12056.0
2023-09-19 10:35:00,260.59,260.66,260.26,260.62,5061.0,252.5891,252.6569,252.2692,252.6182,5061.0
2023-09-19 10:40:00,260.43,260.84,260.43,260.84,1238.0,252.434,252.8314,252.434,252.8314,1238.0
2023-09-19 10:45:00,260.74,260.74,260.41,260.47,1037.0,252.7345,252.7345,252.4146,252.4728,1037.0
2023-09-19 10:50:00,260.56,260.69,260.53,260.62,1281.0,252.56,252.686,252.5309,252.6182,1281.0
2023-09-19 10:55:00,260.62,260.73,260.58,260.58,1867.0,252.6182,252.7248,252.5794,252.5794,1867.0
2023-09-19 11:00:00,260.55,260.67,260.41,260.67,2467.0,252.5503,252.6666,252.4146,252.6666,2467.0
2023-09-19 11:05:00,260.73,260.73,260.63,260.68,1201.0,252.7248,252.7248,252.6279,252.6763,1201.0
2023-09-19 11:10:00,260.65,260.68,260.6,260.66,1783.0,252.6473,252.6763,252.5988,252.6569,1783.0
2023-09-19 11:15:00,260.68,260.68,260.27,260.27,3647.0,252.6763,252.6763,252.2789,252.2789,3647.0
2023-09-19 11:20:00,260.35,260.35,260.15,260.15,829.0,252.3565,252.3565,252.1626,252.1626,829.0
2023-09-19 11:25:00,260.3,260.3,260.14,260.16,2288.0,252.308,252.308,252.1529,252.1723,2288.0
2023-09-19 11:30:00,260.26,260.35,260.19,260.35,1364.0,252.2692,252.3565,252.2014,252.3565,1364.0
2023-09-19 11:35:00,260.31,260.31,260.16,260.22,1149.0,252.3177,252.3177,252.1723,252.2305,1149.0
2023-09-19 11:40:00,260.09,260.33,260.06,260.33,2156.0,252.1044,252.3371,252.0754,252.3371,2156.0
2023-09-19 11:45:00,260.29,260.41,260.17,260.4,1070.0,252.2983,252.4146,252.182,252.4049,1070.0
2023-09-19 11:50:00,260.3,260.39,260.23,260.33,1638.0,252.308,252.3952,252.2401,252.3371,1638.0
2023-09-19 11:55:00,260.31,260.31,260.03,260.07,2800.0,252.3177,252.3177,252.0463,252.0851,2800.0
2023-09-19 12:00:00,259.91,259.97,259.83,259.91,2748.0,251.93,251.9881,251.8524,251.93,2748.0
2023-09-19 12:05:00,259.82,259.82,259.49,259.49,1546.0,251.8427,251.8427,251.5229,251.5229,1546.0
2023-09-19 12:10:00,259.47,259.47,259.24,259.41,1100.0,251.5035,251.5035,251.2805,251.4453,1100.0
2023-09-19 12:15:00,259.39,259.39,259.31,259.31,596.0,251.4259,251.4259,251.3484,251.3484,596.0
2023-09-19 12:20:00,259.41,259.45,259.33,259.43,2503.0,251.4453,251.4841,251.3678,251.4647,2503.0
2023-09-19 12:25:00,259.44,259.45,259.37,259.42,1138.0,251.4744,251.4841,251.4066,251.455,1138.0
2023-09-19 12:30:00,259.41,259.58,259.41,259.56,958.0,251.4453,251.6101,251.4453,251.5907,958.0
2023-09-19 12:35:00,259.52,259.52,259.46,259.51,1138.0,251.5519,251.5519,251.4938,251.5423,1138.0
2023-09-19 12:40:00,259.46,259.49,259.33,259.33,2231.0,251.4938,251.5229,251.3678,251.3678,2231.0
2023-09-19 12:45:00,259.31,259.98,259.29,259.86,22333.0,251.3484,251.9978,251.329,251.8815,22333.0
2023-09-19 12:50:00,259.91,260.46,259.91,260.45,4719.0,251.93,252.4631,251.93,252.4534,4719.0
2023-09-19 12:55:00,260.38,260.62,260.03,260.03,2889.0,252.3855,252.6182,252.0463,252.0463,2889.0
2023-09-19 13:00:00,260.02,260.1,259.84,259.92,3021.0,252.0366,252.1141,251.8621,251.9397,3021.0
2023-09-19 13:05:00,260.0,260.06,259.93,260.0,2581.0,252.0172,252.0754,251.9494,252.0172,2581.0
2023-09-19 13:10:00,260.01,260.15,259.94,260.15,7502.0,252.0269,252.1626,251.9591,252.1626,7502.0
2023-09-19 13:15:00,260.11,260.22,260.08,260.08,3112.0,252.1238,252.2305,252.0948,252.0948,3112.0
2023-09-19 13:20:00,260.0,260.1,259.92,259.96,2002.0,252.0172,252.1141,251.9397,251.9784,2002.0
2023-09-19 13:25:00,260.06,260.12,259.92,259.92,2167.0,252.0754,252.1335,251.9397,251.9397,2167.0
2023-09-19 13:30:00,260.02,260.03,259.96,260.01,1400.0,252.0366,252.0463,251.9784,252.0269,1400.0
2023-09-19 13:35:00,260.0,260.36,260.0,260.36,5425.0,252.0172,252.3662,252.0172,252.3662,5425.0
2023-09-19 13:40:00,260.4,260.57,260.3,260.42,11742.0,252.4049,252.5697,252.308,252.4243,11742.0
2023-09-19 13:45:00,260.53,260.71,260.51,260.51,3493.0,252.5309,252.7054,252.5116,252.5116,3493.0
2023-09-19 13:50:00,260.49,260.76,260.48,260.75,5733.0,252.4922,252.7539,252.4825,252.7442,5733.0
2023-09-19 13:55:00,260.76,260.84,260.43,260.48,4523.0,252.7539,252.8314,252.434,252.4825,4523.0
2023-09-19 14:00:00,260.46,260.67,260.38,260.64,1894.0,252.4631,252.6666,252.3855,252.6376,1894.0
2023-09-19 14:05:00,260.64,260.67,260.5,260.5,3100.0,252.6376,252.6666,252.5019,252.5019,3100.0
2023-09-19 14:10:00,260.47,260.58,260.47,260.55,5592.0,252.4728,252.5794,252.4728,252.5503,5592.0
2023-09-19 14:15:00,260.49,260.7,260.49,260.59,3683.0,252.4922,252.6957,252.4922,252.5891,3683.0
2023-09-19 14:20:00,260.7,260.78,260.58,260.78,3318.0,252.6957,252.7733,252.5794,252.7733,3318.0
2023-09-19 14:25:00,260.69,261.07,260.69,260.9,5689.0,252.686,253.0544,252.686,252.8896,5689.0
2023-09-19 14:30:00,260.85,260.9,260.77,260.9,1017.0,252.8411,252.8896,252.7636,252.8896,1017.0
2023-09-19 14:35:00,260.9,261.64,260.9,261.62,2045.0,252.8896,253.6069,252.8896,253.5875,2045.0
2023-09-19 14:40:00,261.57,261.65,261.36,261.45,1796.0,253.539,253.6165,253.3355,253.4227,1796.0
2023-09-19 14:45:00,261.46,261.47,261.26,261.26,619.0,253.4324,253.4421,253.2385,253.2385,619.0
2023-09-19 14:50:00,261.31,261.45,261.3,261.37,1472.0,253.287,253.4227,253.2773,253.3451,1472.0
2023-09-19 14:55:00,261.4,261.46,261.39,261.46,645.0,253.3742,253.4324,253.3645,253.4324,645.0
2023-09-19 15:00:00,261.34,261.56,261.34,261.52,4022.0,253.3161,253.5293,253.3161,253.4905,4022.0
2023-09-19 15:05:00,261.41,261.53,261.35,261.45,2857.0,253.3839,253.5002,253.3258,253.4227,2857.0
2023-09-19 15:10:00,261.42,261.42,261.08,261.08,3598.0,253.3936,253.3936,253.064,253.064,3598.0
2023-09-19 15:15:00,261.16,261.17,260.96,261.0,3013.0,253.1416,253.1513,252.9477,252.9865,3013.0
2023-09-19 15:20:00,261.0,261.09,260.95,261.09,2024.0,252.9865,253.0737,252.938,253.0737,2024.0
2023-09-19 15:25:00,261.09,261.26,261.08,261.19,4462.0,253.0737,253.2385,253.064,253.1707,4462.0
2023-09-19 15:30:00,261.16,261.28,261.04,261.28,3251.0,253.1416,253.2579,253.0253,253.2579,3251.0
2023-09-19 15:35:00,261.3,261.42,261.22,261.29,23756.0,253.2773,253.3936,253.1998,253.2676,23756.0
2023-09-19 15:40:00,261.27,261.44,261.06,261.09,8627.0,253.2482,253.413,253.0447,253.0737,8627.0
2023-09-19 15:45:00,261.1,261.13,260.65,260.65,24098.0,253.0834,253.1125,252.6473,252.6473,24098.0
2023-09-19 15:50:00,260.57,260.84,260.21,260.23,20244.0,252.5697,252.8314,252.2208,252.2401,20244.0
2023-09-19 15:55:00,260.18,260.29,259.71,260.06,108923.0,252.1917,252.2983,251.7361,252.0754,108923.0
2023-09-20 09:30:00,261.79,261.95,261.15,261.72,8991.0,253.7523,253.9073,253.1319,253.6844,8991.0
2023-09-20 09:35:00,261.81,261.81,261.81,261.81,200.0,253.7716,253.7716,253.7716,253.7716,200.0
2023-09-20 09:40:00,261.75,261.75,261.35,261.35,825.0,253.7135,253.7135,253.3258,253.3258,825.0
2023-09-20 09:45:00,260.84,261.03,260.84,261.03,764.0,252.8314,253.0156,252.8314,253.0156,764.0
2023-09-20 09:50:00,261.0,261.06,260.76,260.79,2379.0,252.9865,253.0447,252.7539,252.783,2379.0
2023-09-20 09:55:00,260.75,261.1,260.74,261.1,973.0,252.7442,253.0834,252.7345,253.0834,973.0
2023-09-20 10:00:00,261.14,261.31,261.14,261.22,855.0,253.1222,253.287,253.1222,253.1998,855.0
2023-09-20 10:05:00,261.18,261.28,261.11,261.28,1312.0,253.161,253.2579,253.0931,253.2579,1312.0
2023-09-20 10:10:00,261.24,261.44,261.23,261.26,1105.0,253.2191,253.413,253.2094,253.2385,1105.0
2023-09-20 10:15:00,261.42,261.76,261.42,261.54,1876.0,253.3936,253.7232,253.3936,253.5099,1876.0
2023-09-20 10:20:00,261.6,262.08,261.49,261.66,2417.0,253.5681,254.0333,253.4615,253.6262,2417.0
2023-09-20 10:25:00,261.85,262.2,261.71,262.2,2561.0,253.8104,254.1497,253.6747,254.1497,2561.0
2023-09-20 10:30:00,262.2,262.31,262.0,262.1,4085.0,254.1497,254.2563,253.9558,254.0527,4085.0
2023-09-20 10:35:00,261.99,262.21,261.97,262.21,1898.0,253.9461,254.1594,253.9267,254.1594,1898.0
2023-09-20 10:40:00,262.18,262.45,262.07,262.45,1218.0,254.1303,254.392,254.0237,254.392,1218.0
2023-09-20 10:45:00,262.24,262.29,261.96,262.29,2127.0,254.1884,254.2369,253.917,254.2369,2127.0
2023-09-20 10:50:00,262.5,262.55,262.42,262.42,1500.0,254.4405,254.4889,254.3629,254.3629,1500.0
2023-09-20 10:55:00,262.46,262.46,262.0,262.19,9294.0,254.4017,254.4017,253.9558,254.14,9294.0
2023-09-20 11:00:00,262.06,262.23,261.86,262.21,2202.0,254.014,254.1787,253.8201,254.1594,2202.0
2023-09-20 11:05:00,262.25,262.42,262.21,262.4,1003.0,254.1981,254.3629,254.1594,254.3435,1003.0
2023-09-20 11:10:00,262.46,262.5,262.34,262.43,1400.0,254.4017,254.4405,254.2854,254.3726,1400.0
2023-09-20 11:15:00,262.32,262.32,262.18,262.23,1495.0,254.266,254.266,254.1303,254.1787,1495.0
2023-09-20 11:20:00,262.27,262.58,262.25,262.48,1552.0,254.2175,254.518,254.1981,254.4211,1552.0
2023-09-20 11:25:00,262.63,262.79,262.27,262.65,13726.0,254.5665,254.7215,254.2175,254.5858,13726.0
2023-09-20 11:30:00,262.49,262.74,262.38,262.54,3100.0,254.4308,254.6731,254.3241,254.4792,3100.0
2023-09-20 11:35:00,262.51,262.7,262.47,262.48,3098.0,254.4501,254.6343,254.4114,254.4211,3098.0
2023-09-20 11:40:00,262.57,262.61,262.47,262.5,1625.0,254.5083,254.5471,254.4114,254.4405,1625.0
2023-09-20 11:45:00,262.63,262.71,262.56,262.57,1988.0,254.5665,254.644,254.4986,254.5083,1988.0
2023-09-20 11:50:00,262.46,262.56,262.3,262.41,1554.0,254.4017,254.4986,254.2466,254.3532,1554.0
2023-09-20 11:55:00,262.32,262.48,262.32,262.48,2383.0,254.266,254.4211,254.266,254.4211,2383.0
2023-09-20 12:00:00,262.53,262.72,262.48,262.72,2044.0,254.4695,254.6537,254.4211,254.6537,2044.0
2023-09-20 12:05:00,262.81,263.03,262.77,262.98,4219.0,254.7409,254.9542,254.7022,254.9057,4219.0
2023-09-20 12:10:00,263.05,263.05,262.92,262.99,711.0,254.9736,254.9736,254.8476,254.9154,711.0
2023-09-20 12:15:00,263.02,263.3,262.92,262.97,8905.0,254.9445,255.2159,254.8476,254.896,8905.0
2023-09-20 12:20:00,262.98,263.27,262.97,263.27,855.0,254.9057,255.1868,254.896,255.1868,855.0
2023-09-20 12:25:00,263.22,263.46,263.22,263.24,1100.0,255.1383,255.371,255.1383,255.1577,1100.0
2023-09-20 12:30:00,263.35,263.54,263.24,263.54,1402.0,255.2644,255.4485,255.1577,255.4485,1402.0
2023-09-20 12:35:00,263.49,263.54,263.44,263.53,1000.0,255.4001,255.4485,255.3516,255.4388,1000.0
2023-09-20 12:40:00,263.44,263.66,263.44,263.66,1641.0,255.3516,255.5648,255.3516,255.5648,1641.0
2023-09-20 12:45:00,263.54,263.59,263.28,263.28,2361.0,255.4485,255.497,255.1965,255.1965,2361.0
2023-09-20 12:50:00,263.32,263.54,263.32,263.45,648.0,255.2353,255.4485,255.2353,255.3613,648.0
2023-09-20 12:55:00,263.53,263.53,263.37,263.37,2290.0,255.4388,255.4388,255.2837,255.2837,2290.0
2023-09-20 13:00:00,263.42,263.42,263.19,263.19,1276.0,255.3322,255.3322,255.1093,255.1093,1276.0
2023-09-20 13:05:00,263.14,263.31,263.1,263.11,2476.0,255.0608,255.2256,255.022,255.0317,2476.0
2023-09-20 13:10:00,263.17,263.22,263.07,263.19,2852.0,255.0899,255.1383,254.993,255.1093,2852.0
2023-09-20 13:15:00,263.19,263.26,263.15,263.16,952.0,255.1093,255.1771,255.0705,255.0802,952.0
2023-09-20 13:20:00,263.22,263.34,263.09,263.13,2738.0,255.1383,255.2547,255.0123,255.0511,2738.0
2023-09-20 13:25:00,263.19,263.2,263.06,263.15,694.0,255.1093,255.119,254.9833,255.0705,694.0
2023-09-20 13:30:00,263.16,263.16,263.02,263.05,2193.0,255.0802,255.0802,254.9445,254.9736,2193.0
2023-09-20 13:35:00,262.97,263.1,262.96,262.99,1761.0,254.896,255.022,254.8863,254.9154,1761.0
2023-09-20 13:40:00,263.07,263.07,262.81,262.96,1516.0,254.993,254.993,254.7409,254.8863,1516.0
2023-09-20 13:45:00,262.97,263.05,262.88,262.94,1911.0,254.896,254.9736,254.8088,254.8669,1911.0
2023-09-20 13:50:00,262.99,263.07,262.87,262.87,2276.0,254.9154,254.993,254.7991,254.7991,2276.0
2023-09-20 13:55:00,262.94,263.01,262.89,262.93,1835.0,254.8669,254.9348,254.8185,254.8572,1835.0
2023-09-20 14:00:00,262.8,262.8,262.27,262.28,1693.0,254.7312,254.7312,254.2175,254.2272,1693.0
2023-09-20 14:05:00,262.32,262.37,262.13,262.31,3579.0,254.266,254.3144,254.0818,254.2563,3579.0
2023-09-20 14:10:00,262.34,262.49,262.26,262.44,1200.0,254.2854,254.4308,254.2078,254.3823,1200.0
2023-09-20 14:15:00,262.53,262.53,262.43,262.43,907.0,254.4695,254.4695,254.3726,254.3726,907.0
2023-09-20 14:20:00,262.47,262.59,262.4,262.54,2398.0,254.4114,254.5277,254.3435,254.4792,2398.0
2023-09-20 14:25:00,262.63,262.64,262.41,262.42,1529.0,254.5665,254.5762,254.3532,254.3629,1529.0
2023-09-20 14:30:00,262.38,262.59,262.19,262.2,6044.0,254.3241,254.5277,254.14,254.1497,6044.0
2023-09-20 14:35:00,262.23,262.39,262.11,262.24,2900.0,254.1787,254.3338,254.0624,254.1884,2900.0
2023-09-20 14:40:00,262.1,262.44,262.06,262.28,6949.0,254.0527,254.3823,254.014,254.2272,6949.0
2023-09-20 14:45:00,262.22,262.25,262.0,262.09,3109.0,254.169,254.1981,253.9558,254.043,3109.0
2023-09-20 14:50:00,261.98,262.18,261.85,262.0,3049.0,253.9364,254.1303,253.8104,253.9558,3049.0
2023-09-20 14:55:00,261.9,261.9,261.78,261.84,1475.0,253.8589,253.8589,253.7426,253.8007,1475.0
2023-09-20 15:00:00,261.77,261.85,261.58,261.74,7333.0,253.7329,253.8104,253.5487,253.7038,7333.0
2023-09-20 15:05:00,261.9,262.06,261.87,262.05,3685.0,253.8589,254.014,253.8298,254.0043,3685.0
2023-09-20 15:10:00,262.05,262.27,262.01,262.01,7642.0,254.0043,254.2175,253.9655,253.9655,7642.0
2023-09-20 15:15:00,262.06,262.24,261.93,262.02,5473.0,254.014,254.1884,253.888,253.9752,5473.0
2023-09-20 15:20:00,262.04,262.09,261.94,262.03,6340.0,253.9946,254.043,253.8976,253.9849,6340.0
2023-09-20 15:25:00,262.06,262.44,261.99,262.38,7192.0,254.014,254.3823,253.9461,254.3241,7192.0
2023-09-20 15:30:00,262.45,262.48,262.1,262.18,13963.0,254.392,254.4211,254.0527,254.1303,13963.0
2023-09-20 15:35:00,262.15,262.22,262.13,262.18,9029.0,254.1012,254.169,254.0818,254.1303,9029.0
2023-09-20 15:40:00,262.14,262.42,262.13,262.24,17974.0,254.0915,254.3629,254.0818,254.1884,17974.0
2023-09-20 15:45:00,262.3,262.39,262.18,262.34,11494.0,254.2466,254.3338,254.1303,254.2854,11494.0
2023-09-20 15:50:00,262.3,262.47,262.18,262.21,16613.0,254.2466,254.4114,254.1303,254.1594,16613.0
2023-09-20 15:55:00,262.17,262.19,261.76,261.9,34659.0,254.1206,254.14,253.7232,253.8589,34659.0
2023-09-21 09:30:00,260.82,261.45,259.7,259.9,5318.0,252.812,253.4227,251.7264,251.9203,5318.0
2023-09-21 09:35:00,259.69,259.89,259.57,259.84,2152.0,251.7167,251.9106,251.6004,251.8621,2152.0
2023-09-21 09:40:00,259.79,259.79,258.77,258.83,4020.0,251.8137,251.8137,250.825,250.8831,4020.0
2023-09-21 09:45:00,258.73,259.01,258.63,258.97,1251.0,250.7862,251.0576,250.6893,251.0188,1251.0
2023-09-21 09:50:00,259.15,259.51,259.05,259.05,3684.0,251.1933,251.5423,251.0964,251.0964,3684.0
2023-09-21 09:55:00,258.78,258.78,258.6,258.6,1000.0,250.8347,250.8347,250.6602,250.6602,1000.0
2023-09-21 10:00:00,258.55,258.68,258.36,258.47,3742.0,250.6117,250.7377,250.4276,250.5342,3742.0
2023-09-21 10:05:00,258.58,258.81,258.55,258.56,1386.0,250.6408,250.8637,250.6117,250.6214,1386.0
2023-09-21 10:10:00,258.35,258.69,258.35,258.5,4770.0,250.4179,250.7474,250.4179,250.5633,4770.0
2023-09-21 10:15:00,258.51,258.68,258.34,258.34,2073.0,250.573,250.7377,250.4082,250.4082,2073.0
2023-09-21 10:20:00,258.33,258.34,258.33,258.34,956.0,250.3985,250.4082,250.3985,250.4082,956.0
2023-09-21 10:25:00,258.34,258.38,258.17,258.33,1411.0,250.4082,250.4469,250.2434,250.3985,1411.0
2023-09-21 10:30:00,258.29,258.53,258.28,258.44,3029.0,250.3597,250.5923,250.35,250.5051,3029.0
2023-09-21 10:35:00,258.44,258.44,258.26,258.39,1415.0,250.5051,250.5051,250.3306,250.4566,1415.0
2023-09-21 10:40:00,258.41,258.41,258.13,258.19,3474.0,250.476,250.476,250.2046,250.2628,3474.0
2023-09-21 10:45:00,258.13,258.13,257.85,257.86,2420.0,250.2046,250.2046,249.9332,249.9429,2420.0
2023-09-21 10:50:00,258.05,258.12,258.0,258.0,3489.0,250.1271,250.1949,250.0786,250.0786,3489.0
2023-09-21 10:55:00,257.98,258.01,257.81,257.9,1700.0,250.0592,250.0883,249.8944,249.9817,1700.0
2023-09-21 11:00:00,257.94,258.58,257.94,258.57,1655.0,250.0205,250.6408,250.0205,250.6311,1655.0
2023-09-21 11:05:00,258.35,258.57,258.35,258.47,1422.0,250.4179,250.6311,250.4179,250.5342,1422.0
2023-09-21 11:10:00,258.38,258.5,258.34,258.39,2406.0,250.4469,250.5633,250.4082,250.4566,2406.0
2023-09-21 11:15:00,258.33,258.57,258.26,258.37,5886.0,250.3985,250.6311,250.3306,250.4373,5886.0
2023-09-21 11:20:00,258.38,258.58,258.38,258.56,7350.0,250.4469,250.6408,250.4469,250.6214,7350.0
2023-09-21 11:25:00,258.59,258.59,258.35,258.37,3053.0,250.6505,250.6505,250.4179,250.4373,3053.0
2023-09-21 11:30:00,258.27,258.39,258.26,258.38,2336.0,250.3403,250.4566,250.3306,250.4469,2336.0
2023-09-21 11:35:00,258.38,258.5,258.29,258.29,1640.0,250.4469,250.5633,250.3597,250.3597,1640.0
2023-09-21 11:40:00,258.23,258.4,258.22,258.35,800.0,250.3016,250.4663,250.2919,250.4179,800.0
2023-09-21 11:45:00,258.27,258.49,258.27,258.33,1407.0,250.3403,250.5536,250.3403,250.3985,1407.0
2023-09-21 11:50:00,258.37,258.37,258.19,258.25,1417.0,250.4373,250.4373,250.2628,250.3209,1417.0
2023-09-21 11:55:00,258.36,258.41,258.17,258.18,1458.0,250.4276,250.476,250.2434,250.2531,1458.0
2023-09-21 12:00:00,258.1,258.1,257.93,257.94,3119.0,250.1755,250.1755,250.0108,250.0205,3119.0
2023-09-21 12:05:00,258.03,258.13,258.02,258.12,1352.0,250.1077,250.2046,250.098,250.1949,1352.0
2023-09-21 12:10:00,258.0,258.0,257.88,257.96,1005.0,250.0786,250.0786,249.9623,250.0398,1005.0
2023-09-21 12:15:00,257.83,257.83,257.57,257.63,1401.0,249.9138,249.9138,249.6618,249.72,1401.0
2023-09-21 12:20:00,257.62,257.63,257.53,257.54,926.0,249.7103,249.72,249.623,249.6327,926.0
2023-09-21 12:25:00,257.53,257.58,257.45,257.52,800.0,249.623,249.6715,249.5455,249.6134,800.0
2023-09-21 12:30:00,257.5,257.62,257.49,257.62,800.0,249.594,249.7103,249.5843,249.7103,800.0
2023-09-21 12:35:00,257.61,257.61,257.49,257.56,3823.0,249.7006,249.7006,249.5843,249.6521,3823.0
2023-09-21 12:40:00,257.56,257.58,257.28,257.38,8083.0,249.6521,249.6715,249.3807,249.4777,8083.0
2023-09-21 12:45:00,257.5,257.57,257.34,257.35,2065.0,249.594,249.6618,249.4389,249.4486,2065.0
2023-09-21 12:50:00,257.31,257.55,257.29,257.55,2090.0,249.4098,249.6424,249.3904,249.6424,2090.0
2023-09-21 12:55:00,257.58,257.58,257.35,257.47,6475.0,249.6715,249.6715,249.4486,249.5649,6475.0
2023-09-21 13:00:00,257.37,257.43,257.24,257.29,2499.0,249.468,249.5261,249.3419,249.3904,2499.0
2023-09-21 13:05:00,257.28,257.3,257.19,257.19,2257.0,249.3807,249.4001,249.2935,249.2935,2257.0
2023-09-21 13:10:00,257.17,257.49,257.15,257.43,4229.0,249.2741,249.5843,249.2547,249.5261,4229.0
2023-09-21 13:15:00,257.48,257.73,257.48,257.71,3600.0,249.5746,249.8169,249.5746,249.7975,3600.0
2023-09-21 13:20:00,257.73,257.9,257.55,257.9,3200.0,249.8169,249.9817,249.6424,249.9817,3200.0
2023-09-21 13:25:00,257.9,257.9,257.73,257.88,2700.0,249.9817,249.9817,249.8169,249.9623,2700.0
2023-09-21 13:30:00,257.88,258.6,257.81,258.5,3398.0,249.9623,250.6602,249.8944,250.5633,3398.0
2023-09-21 13:35:00,258.42,258.42,258.24,258.34,3728.0,250.4857,250.4857,250.3112,250.4082,3728.0
2023-09-21 13:40:00,258.33,258.48,258.25,258.48,4145.0,250.3985,250.5439,250.3209,250.5439,4145.0
2023-09-21 13:45:00,258.42,258.59,258.37,258.37,2700.0,250.4857,250.6505,250.4373,250.4373,2700.0
2023-09-21 13:50:00,258.47,258.47,258.36,258.4,3475.0,250.5342,250.5342,250.4276,250.4663,3475.0
2023-09-21 13:55:00,258.37,258.51,258.31,258.35,4805.0,250.4373,250.573,250.3791,250.4179,4805.0
2023-09-21 14:00:00,258.42,258.45,258.15,258.25,1502.0,250.4857,250.5148,250.224,250.3209,1502.0
2023-09-21 14:05:00,258.15,258.15,258.08,258.09,1811.0,250.224,250.224,250.1562,250.1659,1811.0
2023-09-21 14:10:00,258.03,258.09,257.97,258.07,3376.0,250.1077,250.1659,250.0495,250.1465,3376.0
2023-09-21 14:15:00,257.97,258.08,257.96,257.97,836.0,250.0495,250.1562,250.0398,250.0495,836.0
2023-09-21 14:20:00,257.99,258.07,257.99,258.01,440.0,250.0689,250.1465,250.0689,250.0883,440.0
2023-09-21 14:25:00,257.94,257.94,257.76,257.77,2711.0,250.0205,250.0205,249.846,249.8557,2711.0
2023-09-21 14:30:00,257.8,257.8,257.6,257.76,3076.0,249.8848,249.8848,249.6909,249.846,3076.0
2023-09-21 14:35:00,257.78,257.87,257.78,257.82,733.0,249.8654,249.9526,249.8654,249.9041,733.0
2023-09-21 14:40:00,257.79,257.85,257.79,257.84,792.0,249.8751,249.9332,249.8751,249.9235,792.0
2023-09-21 14:45:00,257.89,257.98,257.85,257.85,2193.0,249.972,250.0592,249.9332,249.9332,2193.0
2023-09-21 14:50:00,257.89,257.92,257.83,257.92,2059.0,249.972,250.0011,249.9138,250.0011,2059.0
2023-09-21 14:55:00,257.94,258.0,257.81,257.9,600.0,250.0205,250.0786,249.8944,249.9817,600.0
2023-09-21 15:00:00,257.81,257.87,257.74,257.8,1676.0,249.8944,249.9526,249.8266,249.8848,1676.0
2023-09-21 15:05:00,257.72,257.83,257.69,257.83,2170.0,249.8072,249.9138,249.7781,249.9138,2170.0
2023-09-21 15:10:00,257.85,257.85,257.69,257.8,1900.0,249.9332,249.9332,249.7781,249.8848,1900.0
2023-09-21 15:15:00,257.74,257.78,257.67,257.78,3102.0,249.8266,249.8654,249.7587,249.8654,3102.0
2023-09-21 15:20:00,257.79,257.79,257.64,257.71,3133.0,249.8751,249.8751,249.7297,249.7975,3133.0
2023-09-21 15:25:00,257.7,257.7,257.4,257.45,4492.0,249.7878,249.7878,249.497,249.5455,4492.0
2023-09-21 15:30:00,257.4,257.42,257.01,257.01,6330.0,249.497,249.5164,249.119,249.119,6330.0
2023-09-21 15:35:00,256.96,257.19,256.89,257.04,10950.0,249.0705,249.2935,249.0027,249.1481,10950.0
2023-09-21 15:40:00,257.06,257.06,256.82,256.96,10367.0,249.1675,249.1675,248.9348,249.0705,10367.0
2023-09-21 15:45:00,256.91,257.25,256.91,257.04,18651.0,249.0221,249.3516,249.0221,249.1481,18651.0
2023-09-21 15:50:00,257.01,257.26,256.82,256.82,21901.0,249.119,249.3613,248.9348,248.9348,21901.0
2023-09-21 15:55:00,256.93,256.98,256.41,256.53,53222.0,249.0415,249.0899,248.5374,248.6537,53222.0
2023-09-22 09:30:00,260.0,260.42,259.39,260.3,35241.0,252.0172,252.4243,251.4259,252.308,35241.0
2023-09-22 09:35:00,260.23,261.89,260.22,261.61,4607.0,252.2401,253.8492,252.2305,253.5778,4607.0
2023-09-22 09:40:00,261.41,261.48,260.85,261.1,13230.0,253.3839,253.4518,252.8411,253.0834,13230.0
2023-09-22 09:45:00,260.8,260.86,260.47,260.47,2589.0,252.7926,252.8508,252.4728,252.4728,2589.0
2023-09-22 09:50:00,260.42,260.79,260.42,260.71,4807.0,252.4243,252.783,252.4243,252.7054,4807.0
2023-09-22 09:55:00,260.57,260.74,260.56,260.74,2497.0,252.5697,252.7345,252.56,252.7345,2497.0
2023-09-22 10:00:00,260.76,260.9,260.61,260.82,4425.0,252.7539,252.8896,252.6085,252.812,4425.0
2023-09-22 10:05:00,260.77,260.91,260.03,260.03,6983.0,252.7636,252.8993,252.0463,252.0463,6983.0
2023-09-22 10:10:00,259.92,260.0,259.26,259.26,4555.0,251.9397,252.0172,251.2999,251.2999,4555.0
2023-09-22 10:15:00,259.36,259.48,259.18,259.4,4416.0,251.3969,251.5132,251.2224,251.4356,4416.0
2023-09-22 10:20:00,259.31,259.81,259.26,259.81,2725.0,251.3484,251.833,251.2999,251.833,2725.0
2023-09-22 10:25:00,259.74,260.15,259.6,260.15,2044.0,251.7652,252.1626,251.6295,252.1626,2044.0
2023-09-22 10:30:00,259.87,260.1,259.84,259.89,2448.0,251.8912,252.1141,251.8621,251.9106,2448.0
2023-09-22 10:35:00,259.8,259.88,259.41,259.41,4621.0,251.8233,251.9009,251.4453,251.4453,4621.0
2023-09-22 10:40:00,259.54,259.54,259.02,259.15,1600.0,251.5713,251.5713,251.0673,251.1933,1600.0
2023-09-22 10:45:00,259.16,259.37,259.04,259.33,4860.0,251.203,251.4066,251.0867,251.3678,4860.0
2023-09-22 10:50:00,259.35,259.43,259.19,259.36,7152.0,251.3872,251.4647,251.2321,251.3969,7152.0
2023-09-22 10:55:00,259.37,259.65,259.37,259.63,2076.0,251.4066,251.678,251.4066,251.6586,2076.0
2023-09-22 11:00:00,259.47,259.54,259.03,259.09,2941.0,251.5035,251.5713,251.077,251.1351,2941.0
2023-09-22 11:05:00,259.04,259.3,258.95,259.14,4196.0,251.0867,251.3387,250.9994,251.1836,4196.0
2023-09-22 11:10:00,259.03,259.03,258.61,258.61,1000.0,251.077,251.077,250.6699,250.6699,1000.0
2023-09-22 11:15:00,258.78,259.01,258.73,258.9,4817.0,250.8347,251.0576,250.7862,250.951,4817.0
2023-09-22 11:20:00,258.88,258.92,258.59,258.92,2059.0,250.9316,250.9704,250.6505,250.9704,2059.0
2023-09-22 11:25:00,258.81,259.73,258.8,259.6,15058.0,250.8637,251.7555,250.8541,251.6295,15058.0
2023-09-22 11:30:00,259.42,259.47,259.0,259.07,3704.0,251.455,251.5035,251.0479,251.1158,3704.0
2023-09-22 11:35:00,259.08,259.55,258.98,259.55,2932.0,251.1255,251.581,251.0285,251.581,2932.0
2023-09-22 11:40:00,259.55,259.55,259.03,259.03,1735.0,251.581,251.581,251.077,251.077,1735.0
2023-09-22 11:45:00,259.3,259.31,259.09,259.11,1100.0,251.3387,251.3484,251.1351,251.1545,1100.0
2023-09-22 11:50:00,259.11,259.23,259.02,259.15,5483.0,251.1545,251.2709,251.0673,251.1933,5483.0
2023-09-22 11:55:00,259.17,259.17,258.69,258.84,6531.0,251.2127,251.2127,250.7474,250.8928,6531.0
2023-09-22 12:00:00,258.76,259.03,258.76,259.0,1430.0,250.8153,251.077,250.8153,251.0479,1430.0
2023-09-22 12:05:00,259.01,259.02,258.68,258.92,3483.0,251.0576,251.0673,250.7377,250.9704,3483.0
2023-09-22 12:10:00,258.92,258.92,258.77,258.77,2217.0,250.9704,250.9704,250.825,250.825,2217.0
2023-09-22 12:15:00,258.88,259.03,258.8,258.8,8617.0,250.9316,251.077,250.8541,250.8541,8617.0
2023-09-22 12:20:00,258.85,259.02,258.79,258.94,3406.0,250.9025,251.0673,250.8444,250.9898,3406.0
2023-09-22 12:25:00,258.86,258.91,258.76,258.82,3936.0,250.9122,250.9607,250.8153,250.8734,3936.0
2023-09-22 12:30:00,258.88,258.93,258.78,258.78,2598.0,250.9316,250.9801,250.8347,250.8347,2598.0
2023-09-22 12:35:00,258.87,259.22,258.86,259.22,7858.0,250.9219,251.2612,250.9122,251.2612,7858.0
2023-09-22 12:40:00,259.23,259.41,258.96,258.96,7361.0,251.2709,251.4453,251.0091,251.0091,7361.0
2023-09-22 12:45:00,258.95,259.08,258.94,258.99,669.0,250.9994,251.1255,250.9898,251.0382,669.0
2023-09-22 12:50:00,258.99,259.08,258.88,258.97,1400.0,251.0382,251.1255,250.9316,251.0188,1400.0
2023-09-22 12:55:00,258.9,258.96,258.85,258.86,601.0,250.951,251.0091,250.9025,250.9122,601.0
2023-09-22 13:00:00,258.9,259.15,258.9,259.15,2411.0,250.951,251.1933,250.951,251.1933,2411.0
2023-09-22 13:05:00,259.05,259.08,258.84,258.84,2884.0,251.0964,251.1255,250.8928,250.8928,2884.0
2023-09-22 13:10:00,258.82,258.85,258.8,258.83,422.0,250.8734,250.9025,250.8541,250.8831,422.0
2023-09-22 13:15:00,258.75,258.81,258.72,258.81,1280.0,250.8056,250.8637,250.7765,250.8637,1280.0
2023-09-22 13:20:00,258.69,258.69,258.25,258.25,1701.0,250.7474,250.7474,250.3209,250.3209,1701.0
2023-09-22 13:25:00,258.35,258.48,258.35,258.47,1213.0,250.4179,250.5439,250.4179,250.5342,1213.0
2023-09-22 13:30:00,258.42,258.49,258.34,258.48,1841.0,250.4857,250.5536,250.4082,250.5439,1841.0
2023-09-22 13:35:00,258.56,258.58,258.25,258.25,1740.0,250.6214,250.6408,250.3209,250.3209,1740.0
2023-09-22 13:40:00,258.29,258.34,258.18,258.31,1834.0,250.3597,250.4082,250.2531,250.3791,1834.0
2023-09-22 13:45:00,258.19,258.26,258.14,258.19,2017.0,250.2628,250.3306,250.2143,250.2628,2017.0
2023-09-22 13:50:00,258.31,258.38,258.26,258.26,1261.0,250.3791,250.4469,250.3306,250.3306,1261.0
2023-09-22 13:55:00,258.28,258.36,258.2,258.21,1309.0,250.35,250.4276,250.2725,250.2822,1309.0
2023-09-22 14:00:00,258.2,258.35,258.2,258.28,1000.0,250.2725,250.4179,250.2725,250.35,1000.0
2023-09-22 14:05:00,258.23,258.23,258.08,258.12,1552.0,250.3016,250.3016,250.1562,250.1949,1552.0
2023-09-22 14:10:00,258.03,258.03,257.75,257.79,2197.0,250.1077,250.1077,249.8363,249.8751,2197.0
2023-09-22 14:15:00,257.69,257.82,257.62,257.71,1812.0,249.7781,249.9041,249.7103,249.7975,1812.0
2023-09-22 14:20:00,257.69,257.94,257.65,257.94,1695.0,249.7781,250.0205,249.7394,250.0205,1695.0
2023-09-22 14:25:00,258.03,258.03,257.84,257.84,400.0,250.1077,250.1077,249.9235,249.9235,400.0
2023-09-22 14:30:00,257.69,257.92,257.6,257.92,1768.0,249.7781,250.0011,249.6909,250.0011,1768.0
2023-09-22 14:35:00,257.84,257.85,257.67,257.76,1303.0,249.9235,249.9332,249.7587,249.846,1303.0
2023-09-22 14:40:00,257.7,257.74,257.7,257.74,200.0,249.7878,249.8266,249.7878,249.8266,200.0
2023-09-22 14:45:00,257.56,257.64,257.55,257.56,1200.0,249.6521,249.7297,249.6424,249.6521,1200.0
2023-09-22 14:50:00,257.56,257.75,257.55,257.55,2190.0,249.6521,249.8363,249.6424,249.6424,2190.0
2023-09-22 14:55:00,257.75,257.75,257.41,257.42,2816.0,249.8363,249.8363,249.5067,249.5164,2816.0
2023-09-22 15:00:00,257.37,257.81,257.33,257.79,5254.0,249.468,249.8944,249.4292,249.8751,5254.0
2023-09-22 15:05:00,257.75,257.96,257.74,257.88,6791.0,249.8363,250.0398,249.8266,249.9623,6791.0
2023-09-22 15:10:00,257.91,257.98,257.83,257.83,6449.0,249.9914,250.0592,249.9138,249.9138,6449.0
2023-09-22 15:15:00,257.79,258.17,257.78,258.08,5974.0,249.8751,250.2434,249.8654,250.1562,5974.0
2023-09-22 15:20:00,258.09,258.11,257.93,258.02,8719.0,250.1659,250.1852,250.0108,250.098,8719.0
2023-09-22 15:25:00,258.02,258.03,257.91,257.93,2469.0,250.098,250.1077,249.9914,250.0108,2469.0
2023-09-22 15:30:00,257.94,258.01,257.59,257.6,5904.0,250.0205,250.0883,249.6812,249.6909,5904.0
2023-09-22 15:35:00,257.55,257.55,257.2,257.2,6210.0,249.6424,249.6424,249.3032,249.3032,6210.0
2023-09-22 15:40:00,257.22,257.27,256.88,256.88,9304.0,249.3226,249.371,248.993,248.993,9304.0
2023-09-22 15:45:00,256.85,256.97,256.38,256.48,11400.0,248.9639,249.0802,248.5084,248.6053,11400.0
2023-09-22 15:50:00,256.4,256.51,255.98,256.12,33777.0,248.5277,248.6344,248.1206,248.2563,33777.0
2023-09-22 15:55:00,256.14,256.31,255.91,256.12,59670.0,248.2757,248.4405,248.0528,248.2563,59670.0
2023-09-25 09:30:00,255.39,255.89,254.73,255.78,18972.0,247.5488,248.0334,246.909,247.9268,18972.0
2023-09-25 09:35:00,255.29,256.02,255.24,255.96,4002.0,247.4518,248.1594,247.4034,248.1012,4002.0
2023-09-25 09:40:00,255.66,255.76,255.66,255.73,900.0,247.8105,247.9074,247.8105,247.8783,900.0
2023-09-25 09:45:00,255.58,256.03,255.56,256.03,2400.0,247.7329,248.1691,247.7135,248.1691,2400.0
2023-09-25 09:50:00,256.0,256.53,255.9,256.53,6327.0,248.14,248.6537,248.0431,248.6537,6327.0
2023-09-25 09:55:00,256.55,256.56,256.05,256.15,5903.0,248.6731,248.6828,248.1885,248.2854,5903.0
2023-09-25 10:00:00,256.25,256.35,256.04,256.04,2078.0,248.3823,248.4793,248.1788,248.1788,2078.0
2023-09-25 10:05:00,256.06,256.17,255.99,256.04,3728.0,248.1982,248.3048,248.1303,248.1788,3728.0
2023-09-25 10:10:00,255.91,255.96,255.49,255.5,1200.0,248.0528,248.1012,247.6457,247.6554,1200.0
2023-09-25 10:15:00,255.53,255.74,255.5,255.74,3361.0,247.6845,247.888,247.6554,247.888,3361.0
2023-09-25 10:20:00,255.65,255.65,255.4,255.48,1701.0,247.8008,247.8008,247.5584,247.636,1701.0
2023-09-25 10:25:00,255.51,255.56,255.22,255.31,3000.0,247.6651,247.7135,247.384,247.4712,3000.0
2023-09-25 10:30:00,255.3,255.43,255.3,255.41,1500.0,247.4615,247.5875,247.4615,247.5681,1500.0
2023-09-25 10:35:00,255.52,255.9,255.52,255.71,2960.0,247.6748,248.0431,247.6748,247.8589,2960.0
2023-09-25 10:40:00,255.7,255.91,255.7,255.83,4238.0,247.8492,248.0528,247.8492,247.9752,4238.0
2023-09-25 10:45:00,255.83,256.12,255.83,256.03,13981.0,247.9752,248.2563,247.9752,248.1691,13981.0
2023-09-25 10:50:00,255.98,255.98,255.86,255.9,1210.0,248.1206,248.1206,248.0043,248.0431,1210.0
2023-09-25 10:55:00,255.91,255.91,255.65,255.65,1225.0,248.0528,248.0528,247.8008,247.8008,1225.0
2023-09-25 11:00:00,255.63,255.69,255.58,255.68,902.0,247.7814,247.8395,247.7329,247.8298,902.0
2023-09-25 11:05:00,255.67,255.72,255.5,255.72,1100.0,247.8202,247.8686,247.6554,247.8686,1100.0
2023-09-25 11:10:00,255.67,255.79,255.67,255.7,1356.0,247.8202,247.9365,247.8202,247.8492,1356.0
2023-09-25 11:15:00,255.66,256.12,255.66,256.03,4080.0,247.8105,248.2563,247.8105,248.1691,4080.0
2023-09-25 11:20:00,256.0,256.02,255.85,255.87,2154.0,248.14,248.1594,247.9946,248.014,2154.0
2023-09-25 11:25:00,255.82,255.86,255.73,255.8,1261.0,247.9655,248.0043,247.8783,247.9462,1261.0
2023-09-25 11:30:00,255.77,255.9,255.73,255.9,3751.0,247.9171,248.0431,247.8783,248.0431,3751.0
2023-09-25 11:35:00,255.97,256.12,255.9,255.9,3100.0,248.1109,248.2563,248.0431,248.0431,3100.0
2023-09-25 11:40:00,255.9,256.58,255.9,256.49,3189.0,248.0431,248.7022,248.0431,248.615,3189.0
2023-09-25 11:45:00,256.5,256.51,256.32,256.33,1338.0,248.6247,248.6344,248.4502,248.4599,1338.0
2023-09-25 11:50:00,256.4,256.5,256.4,256.47,315.0,248.5277,248.6247,248.5277,248.5956,315.0
2023-09-25 11:55:00,256.47,256.56,256.42,256.42,1200.0,248.5956,248.6828,248.5471,248.5471,1200.0
2023-09-25 12:00:00,256.5,256.56,256.21,256.22,2940.0,248.6247,248.6828,248.3436,248.3533,2940.0
2023-09-25 12:05:00,256.18,256.36,256.17,256.28,1994.0,248.3145,248.489,248.3048,248.4114,1994.0
2023-09-25 12:10:00,256.33,256.4,256.31,256.31,2251.0,248.4599,248.5277,248.4405,248.4405,2251.0
2023-09-25 12:15:00,256.35,256.41,256.17,256.18,3157.0,248.4793,248.5374,248.3048,248.3145,3157.0
2023-09-25 12:20:00,256.19,256.28,256.14,256.28,1381.0,248.3242,248.4114,248.2757,248.4114,1381.0
2023-09-25 12:25:00,256.31,256.31,256.23,256.23,300.0,248.4405,248.4405,248.363,248.363,300.0
2023-09-25 12:30:00,256.24,256.24,256.06,256.06,2107.0,248.3727,248.3727,248.1982,248.1982,2107.0
2023-09-25 12:35:00,256.0,256.07,255.7,255.7,700.0,248.14,248.2079,247.8492,247.8492,700.0
2023-09-25 12:40:00,255.86,256.0,255.86,256.0,1363.0,248.0043,248.14,248.0043,248.14,1363.0
2023-09-25 12:45:00,256.0,256.0,255.86,255.87,2550.0,248.14,248.14,248.0043,248.014,2550.0
2023-09-25 12:50:00,255.97,255.97,255.72,255.77,1200.0,248.1109,248.1109,247.8686,247.9171,1200.0
2023-09-25 12:55:00,255.84,255.87,255.65,255.65,1776.0,247.9849,248.014,247.8008,247.8008,1776.0
2023-09-25 13:00:00,255.66,255.69,255.59,255.69,826.0,247.8105,247.8395,247.7426,247.8395,826.0
2023-09-25 13:05:00,255.72,255.97,255.72,255.97,500.0,247.8686,248.1109,247.8686,248.1109,500.0
2023-09-25 13:10:00,255.91,255.99,255.85,255.99,653.0,248.0528,248.1303,247.9946,248.1303,653.0
2023-09-25 13:15:00,255.92,255.92,255.84,255.89,535.0,248.0625,248.0625,247.9849,248.0334,535.0
2023-09-25 13:20:00,255.85,255.93,255.76,255.78,2622.0,247.9946,248.0722,247.9074,247.9268,2622.0
2023-09-25 13:25:00,255.8,255.83,255.44,255.63,1600.0,247.9462,247.9752,247.5972,247.7814,1600.0
2023-09-25 13:30:00,255.61,255.81,255.51,255.81,2000.0,247.762,247.9559,247.6651,247.9559,2000.0
2023-09-25 13:35:00,255.88,255.88,255.76,255.78,300.0,248.0237,248.0237,247.9074,247.9268,300.0
2023-09-25 13:40:00,255.82,255.84,255.76,255.79,1612.0,247.9655,247.9849,247.9074,247.9365,1612.0
2023-09-25 13:45:00,255.76,255.79,255.54,255.67,1421.0,247.9074,247.9365,247.6941,247.8202,1421.0
2023-09-25 13:50:00,255.54,255.74,255.54,255.74,2000.0,247.6941,247.888,247.6941,247.888,2000.0
2023-09-25 13:55:00,255.83,255.9,255.82,255.9,1300.0,247.9752,248.0431,247.9655,248.0431,1300.0
2023-09-25 14:00:00,255.99,256.03,255.87,255.87,3505.0,248.1303,248.1691,248.014,248.014,3505.0
2023-09-25 14:05:00,255.81,255.82,255.77,255.82,400.0,247.9559,247.9655,247.9171,247.9655,400.0
2023-09-25 14:10:00,255.76,255.84,255.76,255.84,1600.0,247.9074,247.9849,247.9074,247.9849,1600.0
2023-09-25 14:15:00,255.83,255.86,255.67,255.8,2202.0,247.9752,248.0043,247.8202,247.9462,2202.0
2023-09-25 14:20:00,255.66,255.72,255.57,255.72,1385.0,247.8105,247.8686,247.7232,247.8686,1385.0
2023-09-25 14:25:00,255.69,255.69,255.6,255.64,2199.0,247.8395,247.8395,247.7523,247.7911,2199.0
2023-09-25 14:30:00,255.6,255.76,255.58,255.76,3283.0,247.7523,247.9074,247.7329,247.9074,3283.0
2023-09-25 14:35:00,255.85,256.13,255.85,255.88,6042.0,247.9946,248.266,247.9946,248.0237,6042.0
2023-09-25 14:40:00,255.86,255.91,255.8,255.86,1990.0,248.0043,248.0528,247.9462,248.0043,1990.0
2023-09-25 14:45:00,255.91,255.93,255.88,255.89,675.0,248.0528,248.0722,248.0237,248.0334,675.0
2023-09-25 14:50:00,255.85,255.88,255.71,255.78,2948.0,247.9946,248.0237,247.8589,247.9268,2948.0
2023-09-25 14:55:00,255.78,255.83,255.62,255.68,2081.0,247.9268,247.9752,247.7717,247.8298,2081.0
2023-09-25 15:00:00,255.62,255.62,255.27,255.29,1400.0,247.7717,247.7717,247.4324,247.4518,1400.0
2023-09-25 15:05:00,255.4,255.4,255.25,255.26,1000.0,247.5584,247.5584,247.413,247.4227,1000.0
2023-09-25 15:10:00,255.26,255.49,255.25,255.49,2184.0,247.4227,247.6457,247.413,247.6457,2184.0
2023-09-25 15:15:00,255.49,255.87,255.49,255.87,2408.0,247.6457,248.014,247.6457,248.014,2408.0
2023-09-25 15:20:00,255.88,256.01,255.82,255.88,3503.0,248.0237,248.1497,247.9655,248.0237,3503.0
2023-09-25 15:25:00,255.91,255.95,255.8,255.95,3460.0,248.0528,248.0916,247.9462,248.0916,3460.0
2023-09-25 15:30:00,255.92,256.1,255.84,255.9,6699.0,248.0625,248.237,247.9849,248.0431,6699.0
2023-09-25 15:35:00,255.91,256.12,255.91,256.11,6202.0,248.0528,248.2563,248.0528,248.2466,6202.0
2023-09-25 15:40:00,256.11,256.36,256.04,256.22,9985.0,248.2466,248.489,248.1788,248.3533,9985.0
2023-09-25 15:45:00,256.19,256.54,256.19,256.54,11678.0,248.3242,248.6634,248.3242,248.6634,11678.0
2023-09-25 15:50:00,256.59,256.7,256.23,256.31,18554.0,248.7119,248.8185,248.363,248.4405,18554.0
2023-09-25 15:55:00,256.3,256.63,256.3,256.55,43789.0,248.4308,248.7507,248.4308,248.6731,43789.0
2023-09-26 09:30:00,255.64,256.03,255.64,255.78,4562.0,247.7911,248.1691,247.7911,247.9268,4562.0
2023-09-26 09:35:00,255.91,256.19,255.55,255.55,768.0,248.0528,248.3242,247.7038,247.7038,768.0
2023-09-26 09:40:00,255.5,255.57,255.27,255.42,1201.0,247.6554,247.7232,247.4324,247.5778,1201.0
2023-09-26 09:45:00,255.27,255.35,255.01,255.01,3929.0,247.4324,247.51,247.1804,247.1804,3929.0
2023-09-26 09:50:00,255.0,255.19,254.96,255.13,1253.0,247.1707,247.3549,247.132,247.2967,1253.0
2023-09-26 09:55:00,255.15,255.27,255.14,255.27,400.0,247.3161,247.4324,247.3064,247.4324,400.0
2023-09-26 10:00:00,255.04,255.04,254.33,254.33,3137.0,247.2095,247.2095,246.5213,246.5213,3137.0
2023-09-26 10:05:00,254.22,254.64,254.22,254.45,1442.0,246.4147,246.8218,246.4147,246.6376,1442.0
2023-09-26 10:10:00,254.46,254.62,254.32,254.32,1500.0,246.6473,246.8024,246.5116,246.5116,1500.0
2023-09-26 10:15:00,254.26,254.47,254.26,254.26,1231.0,246.4534,246.657,246.4534,246.4534,1231.0
2023-09-26 10:20:00,254.32,254.56,254.28,254.48,2041.0,246.5116,246.7442,246.4728,246.6667,2041.0
2023-09-26 10:25:00,254.48,254.86,254.47,254.86,1810.0,246.6667,247.035,246.657,247.035,1810.0
2023-09-26 10:30:00,254.69,254.69,254.33,254.45,1569.0,246.8702,246.8702,246.5213,246.6376,1569.0
2023-09-26 10:35:00,254.38,254.43,254.32,254.36,1800.0,246.5698,246.6182,246.5116,246.5504,1800.0
2023-09-26 10:40:00,254.41,254.41,254.38,254.38,400.0,246.5988,246.5988,246.5698,246.5698,400.0
2023-09-26 10:45:00,254.3,254.3,254.0,254.04,2000.0,246.4922,246.4922,246.2014,246.2402,2000.0
2023-09-26 10:50:00,254.02,254.03,253.89,253.9,1411.0,246.2208,246.2305,246.0948,246.1045,1411.0
2023-09-26 10:55:00,253.89,254.09,253.88,254.09,2284.0,246.0948,246.2887,246.0851,246.2887,2284.0
2023-09-26 11:00:00,254.09,254.67,254.09,254.49,3986.0,246.2887,246.8509,246.2887,246.6764,3986.0
2023-09-26 11:05:00,254.39,254.4,254.25,254.33,1100.0,246.5795,246.5891,246.4438,246.5213,1100.0
2023-09-26 11:10:00,254.34,254.44,254.31,254.4,1919.0,246.531,246.6279,246.5019,246.5891,1919.0
2023-09-26 11:15:00,254.38,254.45,254.26,254.36,919.0,246.5698,246.6376,246.4534,246.5504,919.0
2023-09-26 11:20:00,254.29,254.3,253.94,253.95,1147.0,246.4825,246.4922,246.1433,246.153,1147.0
2023-09-26 11:25:00,254.0,254.03,253.79,253.9,2450.0,246.2014,246.2305,245.9979,246.1045,2450.0
2023-09-26 11:30:00,253.93,254.16,253.86,254.16,1999.0,246.1336,246.3565,246.0657,246.3565,1999.0
2023-09-26 11:35:00,254.11,254.17,254.08,254.15,617.0,246.308,246.3662,246.279,246.3468,617.0
2023-09-26 11:40:00,254.05,254.27,253.98,254.11,3615.0,246.2499,246.4631,246.182,246.308,3615.0
2023-09-26 11:45:00,254.14,254.23,253.96,254.09,2323.0,246.3371,246.4244,246.1627,246.2887,2323.0
2023-09-26 11:50:00,254.17,254.17,253.95,254.09,1867.0,246.3662,246.3662,246.153,246.2887,1867.0
2023-09-26 11:55:00,254.08,254.37,254.08,254.31,1515.0,246.279,246.5601,246.279,246.5019,1515.0
2023-09-26 12:00:00,254.32,254.34,254.21,254.21,1100.0,246.5116,246.531,246.405,246.405,1100.0
2023-09-26 12:05:00,254.12,254.53,254.12,254.48,1785.0,246.3177,246.7152,246.3177,246.6667,1785.0
2023-09-26 12:10:00,254.54,254.67,254.48,254.52,3371.0,246.7248,246.8509,246.6667,246.7055,3371.0
2023-09-26 12:15:00,254.33,254.37,254.23,254.33,825.0,246.5213,246.5601,246.4244,246.5213,825.0
2023-09-26 12:20:00,254.33,254.39,254.22,254.39,1644.0,246.5213,246.5795,246.4147,246.5795,1644.0
2023-09-26 12:25:00,254.46,254.46,254.38,254.38,2053.0,246.6473,246.6473,246.5698,246.5698,2053.0
2023-09-26 12:30:00,254.23,254.33,254.23,254.3,1200.0,246.4244,246.5213,246.4244,246.4922,1200.0
2023-09-26 12:35:00,254.3,254.4,254.23,254.39,2591.0,246.4922,246.5891,246.4244,246.5795,2591.0
2023-09-26 12:40:00,254.4,254.41,254.34,254.38,1507.0,246.5891,246.5988,246.531,246.5698,1507.0
2023-09-26 12:45:00,254.47,254.55,254.36,254.55,1123.0,246.657,246.7345,246.5504,246.7345,1123.0
2023-09-26 12:50:00,254.6,254.62,254.53,254.57,1106.0,246.783,246.8024,246.7152,246.7539,1106.0
2023-09-26 12:55:00,254.52,254.63,254.48,254.58,2800.0,246.7055,246.8121,246.6667,246.7636,2800.0
2023-09-26 13:00:00,254.51,254.76,254.51,254.76,1200.0,246.6958,246.9381,246.6958,246.9381,1200.0
2023-09-26 13:05:00,254.76,255.0,254.68,254.96,1232.0,246.9381,247.1707,246.8605,247.132,1232.0
2023-09-26 13:10:00,255.0,255.04,254.88,255.0,800.0,247.1707,247.2095,247.0544,247.1707,800.0
2023-09-26 13:15:00,255.01,255.14,254.95,254.95,1742.0,247.1804,247.3064,247.1223,247.1223,1742.0
2023-09-26 13:20:00,254.94,254.94,254.82,254.88,1096.0,247.1126,247.1126,246.9963,247.0544,1096.0
2023-09-26 13:25:00,254.8,254.89,254.8,254.84,1200.0,246.9769,247.0641,246.9769,247.0156,1200.0
2023-09-26 13:30:00,254.95,254.96,254.86,254.87,1846.0,247.1223,247.132,247.035,247.0447,1846.0
2023-09-26 13:35:00,254.81,254.83,254.56,254.56,1112.0,246.9866,247.0059,246.7442,246.7442,1112.0
2023-09-26 13:40:00,254.51,254.51,254.46,254.46,500.0,246.6958,246.6958,246.6473,246.6473,500.0
2023-09-26 13:45:00,254.34,254.5,254.34,254.47,900.0,246.531,246.6861,246.531,246.657,900.0
2023-09-26 13:50:00,254.42,254.61,254.41,254.53,1191.0,246.6085,246.7927,246.5988,246.7152,1191.0
2023-09-26 13:55:00,254.56,254.57,254.51,254.51,400.0,246.7442,246.7539,246.6958,246.6958,400.0
2023-09-26 14:00:00,254.56,254.56,254.44,254.49,1848.0,246.7442,246.7442,246.6279,246.6764,1848.0
2023-09-26 14:05:00,254.44,254.55,254.44,254.51,1200.0,246.6279,246.7345,246.6279,246.6958,1200.0
2023-09-26 14:10:00,254.44,254.55,254.34,254.34,2109.0,246.6279,246.7345,246.531,246.531,2109.0
2023-09-26 14:15:00,254.36,254.48,254.32,254.43,1408.0,246.5504,246.6667,246.5116,246.6182,1408.0
2023-09-26 14:20:00,254.42,254.49,254.42,254.49,990.0,246.6085,246.6764,246.6085,246.6764,990.0
2023-09-26 14:25:00,254.53,254.53,254.4,254.43,1510.0,246.7152,246.7152,246.5891,246.6182,1510.0
2023-09-26 14:30:00,254.31,254.31,254.08,254.08,2200.0,246.5019,246.5019,246.279,246.279,2200.0
2023-09-26 14:35:00,254.18,254.21,254.1,254.12,765.0,246.3759,246.405,246.2984,246.3177,765.0
2023-09-26 14:40:00,254.15,254.21,254.09,254.17,2689.0,246.3468,246.405,246.2887,246.3662,2689.0
2023-09-26 14:45:00,254.11,254.12,254.06,254.11,1120.0,246.308,246.3177,246.2596,246.308,1120.0
2023-09-26 14:50:00,254.11,254.18,253.9,253.9,5545.0,246.308,246.3759,246.1045,246.1045,5545.0
2023-09-26 14:55:00,253.88,254.03,253.86,254.03,21327.0,246.0851,246.2305,246.0657,246.2305,21327.0
2023-09-26 15:00:00,254.0,254.21,253.98,254.19,2986.0,246.2014,246.405,246.182,246.3856,2986.0
2023-09-26 15:05:00,254.17,254.23,253.93,253.97,5703.0,246.3662,246.4244,246.1336,246.1723,5703.0
2023-09-26 15:10:00,254.02,254.12,253.97,253.98,5629.0,246.2208,246.3177,246.1723,246.182,5629.0
2023-09-26 15:15:00,253.91,253.91,253.54,253.61,4801.0,246.1142,246.1142,245.7556,245.8234,4801.0
2023-09-26 15:20:00,253.61,253.61,253.39,253.39,1700.0,245.8234,245.8234,245.6102,245.6102,1700.0
2023-09-26 15:25:00,253.44,253.78,253.38,253.73,6495.0,245.6586,245.9882,245.6005,245.9397,6495.0
2023-09-26 15:30:00,253.72,253.86,253.65,253.65,5094.0,245.93,246.0657,245.8622,245.8622,5094.0
2023-09-26 15:35:00,253.65,253.72,253.58,253.67,6200.0,245.8622,245.93,245.7943,245.8816,6200.0
2023-09-26 15:40:00,253.67,253.97,253.62,253.87,6497.0,245.8816,246.1723,245.8331,246.0754,6497.0
2023-09-26 15:45:00,253.9,253.9,253.47,253.56,10787.0,246.1045,246.1045,245.6877,245.7749,10787.0
2023-09-26 15:50:00,253.53,253.9,253.37,253.67,15355.0,245.7459,246.1045,245.5908,245.8816,15355.0
2023-09-26 15:55:00,253.65,253.72,253.31,253.43,57667.0,245.8622,245.93,245.5326,245.6489,57667.0
2023-09-27 09:30:00,253.35,253.99,253.35,253.96,6470.0,245.5714,246.1917,245.5714,246.1627,6470.0
2023-09-27 09:35:00,253.79,253.79,253.26,253.27,1322.0,245.9979,245.9979,245.4841,245.4938,1322.0
2023-09-27 09:40:00,253.17,253.28,252.96,253.28,2851.0,245.3969,245.5035,245.1934,245.5035,2851.0
2023-09-27 09:45:00,253.03,253.03,252.73,252.73,1698.0,245.2612,245.2612,244.9704,244.9704,1698.0
2023-09-27 09:50:00,252.73,252.92,252.41,252.7,3412.0,244.9704,245.1546,244.6602,244.9413,3412.0
2023-09-27 09:55:00,252.59,252.66,252.35,252.57,4072.0,244.8347,244.9026,244.6021,244.8153,4072.0
2023-09-27 10:00:00,252.46,252.69,252.42,252.69,2575.0,244.7087,244.9316,244.6699,244.9316,2575.0
2023-09-27 10:05:00,252.73,252.88,252.73,252.84,1751.0,244.9704,245.1158,244.9704,245.077,1751.0
2023-09-27 10:10:00,252.94,253.02,252.86,253.02,965.0,245.174,245.2515,245.0964,245.2515,965.0
2023-09-27 10:15:00,253.15,253.21,253.11,253.15,2301.0,245.3775,245.4357,245.3388,245.3775,2301.0
2023-09-27 10:20:00,253.2,253.77,253.2,253.75,10351.0,245.426,245.9785,245.426,245.9591,10351.0
2023-09-27 10:25:00,253.76,253.76,253.17,253.21,1914.0,245.9688,245.9688,245.3969,245.4357,1914.0
2023-09-27 10:30:00,253.34,253.34,253.22,253.32,971.0,245.5617,245.5617,245.4454,245.5423,971.0
2023-09-27 10:35:00,253.4,253.52,253.32,253.45,2005.0,245.6198,245.7362,245.5423,245.6683,2005.0
2023-09-27 10:40:00,253.29,253.29,253.29,253.29,200.0,245.5132,245.5132,245.5132,245.5132,200.0
2023-09-27 10:45:00,253.3,253.54,253.24,253.53,4557.0,245.5229,245.7556,245.4648,245.7459,4557.0
2023-09-27 10:50:00,253.64,253.64,253.09,253.31,4799.0,245.8525,245.8525,245.3194,245.5326,4799.0
2023-09-27 10:55:00,253.47,253.47,253.15,253.27,5615.0,245.6877,245.6877,245.3775,245.4938,5615.0
2023-09-27 11:00:00,253.27,253.34,253.1,253.11,5253.0,245.4938,245.5617,245.3291,245.3388,5253.0
2023-09-27 11:05:00,253.1,253.1,252.78,252.79,2035.0,245.3291,245.3291,245.0189,245.0286,2035.0
2023-09-27 11:10:00,252.73,252.89,252.68,252.69,1829.0,244.9704,245.1255,244.922,244.9316,1829.0
2023-09-27 11:15:00,252.81,252.89,252.75,252.86,1116.0,245.048,245.1255,244.9898,245.0964,1116.0
2023-09-27 11:20:00,252.86,252.86,252.53,252.53,2394.0,245.0964,245.0964,244.7766,244.7766,2394.0
2023-09-27 11:25:00,252.48,252.76,252.44,252.69,2752.0,244.7281,244.9995,244.6893,244.9316,2752.0
2023-09-27 11:30:00,252.8,252.87,252.75,252.82,611.0,245.0383,245.1061,244.9898,245.0577,611.0
2023-09-27 11:35:00,252.72,252.83,252.55,252.59,1695.0,244.9607,245.0673,244.7959,244.8347,1695.0
2023-09-27 11:40:00,252.44,252.55,252.36,252.38,7375.0,244.6893,244.7959,244.6118,244.6312,7375.0
2023-09-27 11:45:00,252.35,252.35,252.15,252.15,1068.0,244.6021,244.6021,244.4082,244.4082,1068.0
2023-09-27 11:50:00,252.16,252.16,252.02,252.02,2300.0,244.4179,244.4179,244.2822,244.2822,2300.0
2023-09-27 11:55:00,252.01,252.19,251.97,252.1,3588.0,244.2725,244.447,244.2338,244.3598,3588.0
2023-09-27 12:00:00,252.17,252.18,251.95,251.95,1050.0,244.4276,244.4373,244.2144,244.2144,1050.0
2023-09-27 12:05:00,251.89,251.96,251.85,251.96,2212.0,244.1562,244.2241,244.1174,244.2241,2212.0
2023-09-27 12:10:00,251.97,252.02,251.9,251.99,1090.0,244.2338,244.2822,244.1659,244.2531,1090.0
2023-09-27 12:15:00,251.92,251.92,251.64,251.71,5548.0,244.1853,244.1853,243.9139,243.9817,5548.0
2023-09-27 12:20:00,251.73,251.74,251.64,251.64,1300.0,244.0011,244.0108,243.9139,243.9139,1300.0
2023-09-27 12:25:00,251.58,251.69,251.54,251.56,3457.0,243.8557,243.9624,243.817,243.8363,3457.0
2023-09-27 12:30:00,251.62,251.83,251.58,251.83,3625.0,243.8945,244.0981,243.8557,244.0981,3625.0
2023-09-27 12:35:00,251.74,251.82,251.65,251.74,1000.0,244.0108,244.0884,243.9236,244.0108,1000.0
2023-09-27 12:40:00,251.68,252.03,251.55,252.0,3242.0,243.9527,244.2919,243.8266,244.2628,3242.0
2023-09-27 12:45:00,251.93,252.41,251.93,252.41,9136.0,244.195,244.6602,244.195,244.6602,9136.0
2023-09-27 12:50:00,252.34,252.34,252.13,252.13,9331.0,244.5924,244.5924,244.3888,244.3888,9331.0
2023-09-27 12:55:00,252.13,252.13,251.96,252.06,1036.0,244.3888,244.3888,244.2241,244.321,1036.0
2023-09-27 13:00:00,252.06,252.23,252.02,252.19,1161.0,244.321,244.4858,244.2822,244.447,1161.0
2023-09-27 13:05:00,252.14,252.14,252.07,252.07,200.0,244.3985,244.3985,244.3307,244.3307,200.0
2023-09-27 13:10:00,252.08,252.15,251.99,252.0,2522.0,244.3404,244.4082,244.2531,244.2628,2522.0
2023-09-27 13:15:00,251.95,251.95,251.66,251.66,600.0,244.2144,244.2144,243.9333,243.9333,600.0
2023-09-27 13:20:00,251.56,251.56,251.14,251.15,1630.0,243.8363,243.8363,243.4292,243.4389,1630.0
2023-09-27 13:25:00,251.13,251.13,250.91,250.91,1263.0,243.4195,243.4195,243.2063,243.2063,1263.0
2023-09-27 13:30:00,250.83,250.83,250.59,250.77,1200.0,243.1288,243.1288,242.8961,243.0706,1200.0
2023-09-27 13:35:00,250.62,250.75,250.62,250.74,1300.0,242.9252,243.0512,242.9252,243.0415,1300.0
2023-09-27 13:40:00,250.65,250.71,250.57,250.6,1519.0,242.9543,243.0124,242.8767,242.9058,1519.0
2023-09-27 13:45:00,250.6,250.6,250.39,250.49,997.0,242.9058,242.9058,242.7023,242.7992,997.0
2023-09-27 13:50:00,250.28,250.64,250.27,250.55,6023.0,242.5956,242.9446,242.5859,242.8574,6023.0
2023-09-27 13:55:00,250.5,250.73,250.5,250.63,2316.0,242.8089,243.0318,242.8089,242.9349,2316.0
2023-09-27 14:00:00,250.62,250.67,250.47,250.53,2300.0,242.9252,242.9737,242.7798,242.838,2300.0
2023-09-27 14:05:00,250.58,250.7,250.44,250.44,2150.0,242.8864,243.0027,242.7507,242.7507,2150.0
2023-09-27 14:10:00,250.46,250.49,250.33,250.49,1255.0,242.7701,242.7992,242.6441,242.7992,1255.0
2023-09-27 14:15:00,250.43,250.64,250.41,250.43,2486.0,242.741,242.9446,242.7217,242.741,2486.0
2023-09-27 14:20:00,250.39,250.39,250.27,250.35,400.0,242.7023,242.7023,242.5859,242.6635,400.0
2023-09-27 14:25:00,250.43,250.46,250.17,250.25,9642.0,242.741,242.7701,242.489,242.5666,9642.0
2023-09-27 14:30:00,250.22,250.91,250.16,250.91,6663.0,242.5375,243.2063,242.4793,243.2063,6663.0
2023-09-27 14:35:00,250.88,251.13,250.88,250.91,3929.0,243.1772,243.4195,243.1772,243.2063,3929.0
2023-09-27 14:40:00,250.92,251.06,250.77,250.96,2009.0,243.216,243.3517,243.0706,243.2548,2009.0
2023-09-27 14:45:00,251.13,251.17,250.77,250.78,7628.0,243.4195,243.4583,243.0706,243.0803,7628.0
2023-09-27 14:50:00,250.84,250.93,250.77,250.85,4234.0,243.1384,243.2257,243.0706,243.1481,4234.0
2023-09-27 14:55:00,250.85,250.86,250.67,250.74,2774.0,243.1481,243.1578,242.9737,243.0415,2774.0
2023-09-27 15:00:00,250.68,251.09,250.64,251.09,4145.0,242.9834,243.3808,242.9446,243.3808,4145.0
2023-09-27 15:05:00,250.99,251.39,250.99,251.35,3912.0,243.2838,243.6716,243.2838,243.6328,3912.0
2023-09-27 15:10:00,251.6,251.6,251.44,251.44,1541.0,243.8751,243.8751,243.72,243.72,1541.0
2023-09-27 15:15:00,251.3,251.3,251.08,251.13,1400.0,243.5843,243.5843,243.3711,243.4195,1400.0
2023-09-27 15:20:00,251.2,251.44,251.17,251.3,4544.0,243.4874,243.72,243.4583,243.5843,4544.0
2023-09-27 15:25:00,251.19,251.25,251.12,251.17,3714.0,243.4777,243.5359,243.4099,243.4583,3714.0
2023-09-27 15:30:00,251.1,251.11,250.95,251.11,5719.0,243.3905,243.4002,243.2451,243.4002,5719.0
2023-09-27 15:35:00,251.06,251.06,250.66,250.66,4519.0,243.3517,243.3517,242.964,242.964,4519.0
2023-09-27 15:40:00,250.55,250.55,250.02,250.21,4536.0,242.8574,242.8574,242.3436,242.5278,4536.0
2023-09-27 15:45:00,250.2,250.3,250.07,250.2,14763.0,242.5181,242.615,242.3921,242.5181,14763.0
2023-09-27 15:50:00,250.25,250.47,250.21,250.4,19676.0,242.5666,242.7798,242.5278,242.712,19676.0
2023-09-27 15:55:00,250.37,250.69,250.3,250.6,31798.0,242.6829,242.9931,242.615,242.9058,31798.0
2023-09-28 09:30:00,250.89,251.44,250.75,251.44,5748.0,243.1869,243.72,243.0512,243.72,5748.0
2023-09-28 09:35:00,251.38,251.38,250.59,250.59,1298.0,243.6619,243.6619,242.8961,242.8961,1298.0
2023-09-28 09:40:00,250.97,250.97,250.68,250.68,1697.0,243.2645,243.2645,242.9834,242.9834,1697.0
2023-09-28 09:45:00,250.66,250.71,250.2,250.28,3862.0,242.964,243.0124,242.5181,242.5956,3862.0
2023-09-28 09:50:00,250.15,250.99,250.15,250.99,2655.0,242.4696,243.2838,242.4696,243.2838,2655.0
2023-09-28 09:55:00,251.0,251.18,250.76,250.88,9001.0,243.2935,243.468,243.0609,243.1772,9001.0
2023-09-28 10:00:00,251.0,251.36,250.99,251.17,3892.0,243.2935,243.6425,243.2838,243.4583,3892.0
2023-09-28 10:05:00,251.17,251.17,250.84,250.91,3599.0,243.4583,243.4583,243.1384,243.2063,3599.0
2023-09-28 10:10:00,251.08,251.37,251.0,251.18,1772.0,243.3711,243.6522,243.2935,243.468,1772.0
2023-09-28 10:15:00,251.23,251.56,251.11,251.56,5767.0,243.5165,243.8363,243.4002,243.8363,5767.0
2023-09-28 10:20:00,251.75,251.78,251.54,251.63,5000.0,244.0205,244.0496,243.817,243.9042,5000.0
2023-09-28 10:25:00,251.8,251.8,251.57,251.61,3672.0,244.069,244.069,243.846,243.8848,3672.0
2023-09-28 10:30:00,251.49,251.56,251.34,251.39,1916.0,243.7685,243.8363,243.6231,243.6716,1916.0
2023-09-28 10:35:00,251.4,251.75,251.4,251.54,2383.0,243.6813,244.0205,243.6813,243.817,2383.0
2023-09-28 10:40:00,251.34,251.55,251.21,251.48,1580.0,243.6231,243.8266,243.4971,243.7588,1580.0
2023-09-28 10:45:00,251.55,251.69,251.48,251.62,2160.0,243.8266,243.9624,243.7588,243.8945,2160.0
2023-09-28 10:50:00,251.62,251.67,251.48,251.64,1200.0,243.8945,243.943,243.7588,243.9139,1200.0
2023-09-28 10:55:00,251.67,251.68,251.37,251.43,3315.0,243.943,243.9527,243.6522,243.7103,3315.0
2023-09-28 11:00:00,251.36,251.36,251.26,251.26,500.0,243.6425,243.6425,243.5456,243.5456,500.0
2023-09-28 11:05:00,251.2,251.45,251.19,251.44,1857.0,243.4874,243.7297,243.4777,243.72,1857.0
2023-09-28 11:10:00,251.5,251.58,251.45,251.58,1093.0,243.7782,243.8557,243.7297,243.8557,1093.0
2023-09-28 11:15:00,251.61,251.7,251.47,251.48,1308.0,243.8848,243.972,243.7491,243.7588,1308.0
2023-09-28 11:20:00,251.55,251.65,251.37,251.65,2051.0,243.8266,243.9236,243.6522,243.9236,2051.0
2023-09-28 11:25:00,251.51,251.7,251.43,251.67,2644.0,243.7879,243.972,243.7103,243.943,2644.0
2023-09-28 11:30:00,251.74,252.17,251.74,252.17,800.0,244.0108,244.4276,244.0108,244.4276,800.0
2023-09-28 11:35:00,251.99,252.02,251.87,251.96,1714.0,244.2531,244.2822,244.1368,244.2241,1714.0
2023-09-28 11:40:00,251.9,251.92,251.9,251.92,414.0,244.1659,244.1853,244.1659,244.1853,414.0
2023-09-28 11:45:00,251.95,252.1,251.89,252.0,1120.0,244.2144,244.3598,244.1562,244.2628,1120.0
2023-09-28 11:50:00,252.01,252.15,252.0,252.04,2173.0,244.2725,244.4082,244.2628,244.3016,2173.0
2023-09-28 11:55:00,251.94,252.13,251.79,251.85,2628.0,244.2047,244.3888,244.0593,244.1174,2628.0
2023-09-28 12:00:00,251.9,251.91,251.67,251.74,2273.0,244.1659,244.1756,243.943,244.0108,2273.0
2023-09-28 12:05:00,251.91,252.13,251.89,252.05,2189.0,244.1756,244.3888,244.1562,244.3113,2189.0
2023-09-28 12:10:00,252.06,252.09,251.83,251.85,1892.0,244.321,244.3501,244.0981,244.1174,1892.0
2023-09-28 12:15:00,251.96,251.99,251.61,251.62,721.0,244.2241,244.2531,243.8848,243.8945,721.0
2023-09-28 12:20:00,251.62,251.82,251.55,251.76,1274.0,243.8945,244.0884,243.8266,244.0302,1274.0
2023-09-28 12:25:00,251.71,252.21,251.71,252.21,3343.0,243.9817,244.4664,243.9817,244.4664,3343.0
2023-09-28 12:30:00,252.25,252.26,252.17,252.2,2843.0,244.5052,244.5149,244.4276,244.4567,2843.0
2023-09-28 12:35:00,252.2,252.24,251.89,252.02,2703.0,244.4567,244.4955,244.1562,244.2822,2703.0
2023-09-28 12:40:00,252.06,252.16,251.97,252.08,4196.0,244.321,244.4179,244.2338,244.3404,4196.0
2023-09-28 12:45:00,252.02,252.1,251.88,251.95,3517.0,244.2822,244.3598,244.1465,244.2144,3517.0
2023-09-28 12:50:00,251.97,252.02,251.79,251.83,839.0,244.2338,244.2822,244.0593,244.0981,839.0
2023-09-28 12:55:00,251.83,251.98,251.76,251.98,1521.0,244.0981,244.2434,244.0302,244.2434,1521.0
2023-09-28 13:00:00,251.93,251.93,251.86,251.88,1004.0,244.195,244.195,244.1271,244.1465,1004.0
2023-09-28 13:05:00,251.84,251.86,251.77,251.81,1691.0,244.1077,244.1271,244.0399,244.0787,1691.0
2023-09-28 13:10:00,252.06,252.06,251.83,252.02,1090.0,244.321,244.321,244.0981,244.2822,1090.0
2023-09-28 13:15:00,252.06,252.32,252.06,252.32,2551.0,244.321,244.573,244.321,244.573,2551.0
2023-09-28 13:20:00,252.39,252.61,252.38,252.61,1348.0,244.6409,244.8541,244.6312,244.8541,1348.0
2023-09-28 13:25:00,252.56,252.68,252.55,252.63,4265.0,244.8056,244.922,244.7959,244.8735,4265.0
2023-09-28 13:30:00,252.54,252.54,252.33,252.35,5044.0,244.7863,244.7863,244.5827,244.6021,5044.0
2023-09-28 13:35:00,252.35,252.71,252.35,252.69,1555.0,244.6021,244.951,244.6021,244.9316,1555.0
2023-09-28 13:40:00,252.77,252.89,252.68,252.82,2531.0,245.0092,245.1255,244.922,245.0577,2531.0
2023-09-28 13:45:00,252.77,252.92,252.77,252.87,841.0,245.0092,245.1546,245.0092,245.1061,841.0
2023-09-28 13:50:00,252.89,252.91,252.82,252.82,1541.0,245.1255,245.1449,245.0577,245.0577,1541.0
2023-09-28 13:55:00,252.8,252.91,252.76,252.87,3507.0,245.0383,245.1449,244.9995,245.1061,3507.0
2023-09-28 14:00:00,252.9,253.18,252.9,253.13,2537.0,245.1352,245.4066,245.1352,245.3581,2537.0
2023-09-28 14:05:00,253.29,253.46,253.27,253.46,1301.0,245.5132,245.678,245.4938,245.678,1301.0
2023-09-28 14:10:00,253.48,253.58,253.42,253.42,1400.0,245.6974,245.7943,245.6392,245.6392,1400.0
2023-09-28 14:15:00,253.3,253.6,253.29,253.53,3379.0,245.5229,245.8137,245.5132,245.7459,3379.0
2023-09-28 14:20:00,253.5,253.5,253.28,253.31,1702.0,245.7168,245.7168,245.5035,245.5326,1702.0
2023-09-28 14:25:00,253.26,253.29,253.06,253.06,1400.0,245.4841,245.5132,245.2903,245.2903,1400.0
2023-09-28 14:30:00,253.08,253.09,252.66,252.66,1802.0,245.3097,245.3194,244.9026,244.9026,1802.0
2023-09-28 14:35:00,252.64,252.64,252.3,252.45,1963.0,244.8832,244.8832,244.5536,244.699,1963.0
2023-09-28 14:40:00,252.49,252.62,252.39,252.53,2301.0,244.7378,244.8638,244.6409,244.7766,2301.0
2023-09-28 14:45:00,252.52,252.55,252.45,252.46,625.0,244.7669,244.7959,244.699,244.7087,625.0
2023-09-28 14:50:00,252.47,252.51,252.22,252.43,2915.0,244.7184,244.7572,244.4761,244.6796,2915.0
2023-09-28 14:55:00,252.4,252.45,252.26,252.45,1100.0,244.6506,244.699,244.5149,244.699,1100.0
2023-09-28 15:00:00,252.36,252.47,252.36,252.41,1506.0,244.6118,244.7184,244.6118,244.6602,1506.0
2023-09-28 15:05:00,252.47,252.47,252.26,252.26,1485.0,244.7184,244.7184,244.5149,244.5149,1485.0
2023-09-28 15:10:00,252.25,252.41,252.25,252.41,3852.0,244.5052,244.6602,244.5052,244.6602,3852.0
2023-09-28 15:15:00,252.47,252.69,252.47,252.69,2230.0,244.7184,244.9316,244.7184,244.9316,2230.0
2023-09-28 15:20:00,252.66,252.82,252.66,252.71,2642.0,244.9026,245.0577,244.9026,244.951,2642.0
2023-09-28 15:25:00,252.74,252.84,252.68,252.7,2322.0,244.9801,245.077,244.922,244.9413,2322.0
2023-09-28 15:30:00,252.64,252.82,252.39,252.39,5222.0,244.8832,245.0577,244.6409,244.6409,5222.0
2023-09-28 15:35:00,252.42,252.44,252.06,252.09,8253.0,244.6699,244.6893,244.321,244.3501,8253.0
2023-09-28 15:40:00,252.09,252.1,251.83,251.87,4244.0,244.3501,244.3598,244.0981,244.1368,4244.0
2023-09-28 15:45:00,251.88,251.92,251.59,251.59,11835.0,244.1465,244.1853,243.8654,243.8654,11835.0
2023-09-28 15:50:00,251.53,251.71,251.4,251.49,24038.0,243.8073,243.9817,243.6813,243.7685,24038.0
2023-09-28 15:55:00,251.52,251.71,251.46,251.71,37491.0,243.7976,243.9817,243.7394,243.9817,37491.0
2023-09-29 09:30:00,252.96,253.63,251.83,251.83,9325.0,245.1934,245.8428,244.0981,244.0981,9325.0
2023-09-29 09:35:00,252.05,252.73,251.76,252.43,2836.0,244.3113,244.9704,244.0302,244.6796,2836.0
2023-09-29 09:40:00,252.5,252.5,252.05,252.27,4772.0,244.7475,244.7475,244.3113,244.5245,4772.0
2023-09-29 09:45:00,252.27,252.27,251.34,251.61,2317.0,244.5245,244.5245,243.6231,243.8848,2317.0
2023-09-29 09:50:00,251.59,251.73,251.59,251.72,864.0,243.8654,244.0011,243.8654,243.9914,864.0
2023-09-29 09:55:00,251.82,251.99,251.74,251.78,1151.0,244.0884,244.2531,244.0108,244.0496,1151.0
2023-09-29 10:00:00,251.87,251.87,251.29,251.66,2225.0,244.1368,244.1368,243.5746,243.9333,2225.0
2023-09-29 10:05:00,251.66,251.88,251.66,251.88,900.0,243.9333,244.1465,243.9333,244.1465,900.0
2023-09-29 10:10:00,251.86,251.9,251.51,251.51,2525.0,244.1271,244.1659,243.7879,243.7879,2525.0
2023-09-29 10:15:00,251.47,251.54,251.41,251.44,1669.0,243.7491,243.817,243.6909,243.72,1669.0
2023-09-29 10:20:00,251.51,251.79,251.49,251.69,2268.0,243.7879,244.0593,243.7685,243.9624,2268.0
2023-09-29 10:25:00,251.76,251.76,251.65,251.69,600.0,244.0302,244.0302,243.9236,243.9624,600.0
2023-09-29 10:30:00,251.74,252.01,251.65,252.01,4210.0,244.0108,244.2725,243.9236,244.2725,4210.0
2023-09-29 10:35:00,251.97,252.02,251.92,252.02,1694.0,244.2338,244.2822,244.1853,244.2822,1694.0
2023-09-29 10:40:00,252.03,252.09,251.79,252.0,13142.0,244.2919,244.3501,244.0593,244.2628,13142.0
2023-09-29 10:45:00,251.96,252.3,251.96,252.29,2575.0,244.2241,244.5536,244.2241,244.5439,2575.0
2023-09-29 10:50:00,252.29,252.81,252.29,252.81,2836.0,244.5439,245.048,244.5439,245.048,2836.0
2023-09-29 10:55:00,252.82,252.9,252.55,252.69,3701.0,245.0577,245.1352,244.7959,244.9316,3701.0
2023-09-29 11:00:00,252.64,252.64,252.13,252.13,3496.0,244.8832,244.8832,244.3888,244.3888,3496.0
2023-09-29 11:05:00,252.03,252.27,252.03,252.27,4206.0,244.2919,244.5245,244.2919,244.5245,4206.0
2023-09-29 11:10:00,252.25,252.51,252.21,252.51,5000.0,244.5052,244.7572,244.4664,244.7572,5000.0
2023-09-29 11:15:00,252.45,252.45,252.34,252.34,400.0,244.699,244.699,244.5924,244.5924,400.0
2023-09-29 11:20:00,252.43,252.75,252.42,252.75,1875.0,244.6796,244.9898,244.6699,244.9898,1875.0
2023-09-29 11:25:00,252.68,252.7,252.44,252.44,3026.0,244.922,244.9413,244.6893,244.6893,3026.0
2023-09-29 11:30:00,252.53,252.68,252.4,252.41,1613.0,244.7766,244.922,244.6506,244.6602,1613.0
2023-09-29 11:35:00,252.35,252.35,252.02,252.03,1018.0,244.6021,244.6021,244.2822,244.2919,1018.0
2023-09-29 11:40:00,251.96,252.18,251.94,252.09,3848.0,244.2241,244.4373,244.2047,244.3501,3848.0
2023-09-29 11:45:00,252.01,252.13,251.96,251.96,1113.0,244.2725,244.3888,244.2241,244.2241,1113.0
2023-09-29 11:50:00,251.97,252.1,251.86,251.92,1924.0,244.2338,244.3598,244.1271,244.1853,1924.0
2023-09-29 11:55:00,251.92,251.92,251.92,251.92,0.0,244.1853,244.1853,244.1853,244.1853,0.0
2023-09-29 12:00:00,251.92,252.12,251.9,252.09,5089.0,244.1853,244.3791,244.1659,244.3501,5089.0
2023-09-29 12:05:00,252.09,252.41,252.08,252.41,1158.0,244.3501,244.6602,244.3404,244.6602,1158.0
2023-09-29 12:10:00,252.3,252.62,252.3,252.34,3312.0,244.5536,244.8638,244.5536,244.5924,3312.0
2023-09-29 12:15:00,252.26,252.58,252.18,252.47,3027.0,244.5149,244.825,244.4373,244.7184,3027.0
2023-09-29 12:20:00,252.43,252.57,252.39,252.43,2143.0,244.6796,244.8153,244.6409,244.6796,2143.0
2023-09-29 12:25:00,252.53,252.58,252.53,252.53,500.0,244.7766,244.825,244.7766,244.7766,500.0
2023-09-29 12:30:00,252.59,252.59,252.41,252.49,3687.0,244.8347,244.8347,244.6602,244.7378,3687.0
2023-09-29 12:35:00,252.49,252.62,252.38,252.4,2213.0,244.7378,244.8638,244.6312,244.6506,2213.0
2023-09-29 12:40:00,252.53,252.54,252.34,252.34,2520.0,244.7766,244.7863,244.5924,244.5924,2520.0
2023-09-29 12:45:00,252.4,252.4,252.01,252.01,2410.0,244.6506,244.6506,244.2725,244.2725,2410.0
2023-09-29 12:50:00,251.89,251.9,251.68,251.68,1139.0,244.1562,244.1659,243.9527,243.9527,1139.0
2023-09-29 12:55:00,251.68,251.68,251.68,251.68,0.0,243.9527,243.9527,243.9527,243.9527,0.0
2023-09-29 13:00:00,251.69,251.69,251.41,251.41,1201.0,243.9624,243.9624,243.6909,243.6909,1201.0
2023-09-29 13:05:00,251.43,251.43,251.09,251.09,1615.0,243.7103,243.7103,243.3808,243.3808,1615.0
2023-09-29 13:10:00,251.08,251.09,250.94,251.08,879.0,243.3711,243.3808,243.2354,243.3711,879.0
2023-09-29 13:15:00,251.15,251.31,251.02,251.02,2148.0,243.4389,243.594,243.3129,243.3129,2148.0
2023-09-29 13:20:00,250.96,251.29,250.96,251.28,1313.0,243.2548,243.5746,243.2548,243.5649,1313.0
2023-09-29 13:25:00,251.21,251.4,251.14,251.34,1945.0,243.4971,243.6813,243.4292,243.6231,1945.0
2023-09-29 13:30:00,251.39,251.46,251.27,251.36,1751.0,243.6716,243.7394,243.5552,243.6425,1751.0
2023-09-29 13:35:00,251.37,251.46,251.27,251.27,1701.0,243.6522,243.7394,243.5552,243.5552,1701.0
2023-09-29 13:40:00,251.24,251.3,251.18,251.18,1000.0,243.5262,243.5843,243.468,243.468,1000.0
2023-09-29 13:45:00,251.17,251.39,251.16,251.18,2858.0,243.4583,243.6716,243.4486,243.468,2858.0
2023-09-29 13:50:00,251.02,251.07,250.9,250.97,1760.0,243.3129,243.3614,243.1966,243.2645,1760.0
2023-09-29 13:55:00,250.89,251.09,250.69,250.73,1650.0,243.1869,243.3808,242.9931,243.0318,1650.0
2023-09-29 14:00:00,250.79,250.79,250.47,250.72,4510.0,243.09,243.09,242.7798,243.0221,4510.0
2023-09-29 14:05:00,250.9,251.02,250.78,250.89,2767.0,243.1966,243.3129,243.0803,243.1869,2767.0
2023-09-29 14:10:00,250.79,251.09,250.78,251.08,2570.0,243.09,243.3808,243.0803,243.3711,2570.0
2023-09-29 14:15:00,250.95,251.19,250.95,251.18,2943.0,243.2451,243.4777,243.2451,243.468,2943.0
2023-09-29 14:20:00,251.03,251.4,250.97,251.4,2732.0,243.3226,243.6813,243.2645,243.6813,2732.0
2023-09-29 14:25:00,251.43,251.52,251.2,251.23,2831.0,243.7103,243.7976,243.4874,243.5165,2831.0
2023-09-29 14:30:00,251.2,251.29,251.06,251.2,2078.0,243.4874,243.5746,243.3517,243.4874,2078.0
2023-09-29 14:35:00,251.22,251.28,251.07,251.22,1800.0,243.5068,243.5649,243.3614,243.5068,1800.0
2023-09-29 14:40:00,251.17,251.62,251.17,251.53,3707.0,243.4583,243.8945,243.4583,243.8073,3707.0
2023-09-29 14:45:00,251.52,251.56,251.25,251.27,3498.0,243.7976,243.8363,243.5359,243.5552,3498.0
2023-09-29 14:50:00,251.16,251.43,251.16,251.43,2887.0,243.4486,243.7103,243.4486,243.7103,2887.0
2023-09-29 14:55:00,251.49,252.13,251.49,252.06,2860.0,243.7685,244.3888,243.7685,244.321,2860.0
2023-09-29 15:00:00,252.09,252.2,251.75,251.77,3116.0,244.3501,244.4567,244.0205,244.0399,3116.0
2023-09-29 15:05:00,251.78,251.81,251.65,251.69,2749.0,244.0496,244.0787,243.9236,243.9624,2749.0
2023-09-29 15:10:00,251.57,251.85,251.54,251.68,3400.0,243.846,244.1174,243.817,243.9527,3400.0
2023-09-29 15:15:00,251.68,251.74,251.56,251.66,3600.0,243.9527,244.0108,243.8363,243.9333,3600.0
2023-09-29 15:20:00,251.59,251.6,251.33,251.33,4502.0,243.8654,243.8751,243.6134,243.6134,4502.0
2023-09-29 15:25:00,251.37,251.83,251.31,251.83,10220.0,243.6522,244.0981,243.594,244.0981,10220.0
2023-09-29 15:30:00,251.94,251.94,251.45,251.45,4950.0,244.2047,244.2047,243.7297,243.7297,4950.0
2023-09-29 15:35:00,251.38,251.43,251.21,251.43,6001.0,243.6619,243.7103,243.4971,243.7103,6001.0
2023-09-29 15:40:00,251.4,251.51,251.28,251.42,6380.0,243.6813,243.7879,243.5649,243.7006,6380.0
2023-09-29 15:45:00,251.36,251.74,251.36,251.56,15115.0,243.6425,244.0108,243.6425,243.8363,15115.0
2023-09-29 15:50:00,251.63,251.97,251.48,251.64,21015.0,243.9042,244.2338,243.7588,243.9139,21015.0
2023-09-29 15:55:00,251.58,251.59,251.18,251.36,61588.0,243.8557,243.8654,243.468,243.6425,61588.0
2023-10-02 09:30:00,250.46,251.26,250.46,250.98,6026.0,242.7701,243.5456,242.7701,243.2742,6026.0
2023-10-02 09:35:00,250.66,251.21,250.5,250.75,2000.0,242.964,243.4971,242.8089,243.0512,2000.0
2023-10-02 09:40:00,250.73,250.73,250.41,250.55,1507.0,243.0318,243.0318,242.7217,242.8574,1507.0
2023-10-02 09:45:00,250.59,250.81,250.43,250.71,1060.0,242.8961,243.1094,242.741,243.0124,1060.0
2023-10-02 09:50:00,250.63,250.63,250.23,250.48,1604.0,242.9349,242.9349,242.5472,242.7895,1604.0
2023-10-02 09:55:00,250.46,250.81,250.45,250.81,604.0,242.7701,243.1094,242.7604,243.1094,604.0
2023-10-02 10:00:00,250.53,250.85,249.83,250.03,6552.0,242.838,243.1481,242.1595,242.3533,6552.0
2023-10-02 10:05:00,250.2,250.45,250.2,250.31,2957.0,242.5181,242.7604,242.5181,242.6247,2957.0
2023-10-02 10:10:00,250.37,250.38,249.71,250.19,10447.0,242.6829,242.6926,242.0431,242.5084,10447.0
2023-10-02 10:15:00,250.26,250.42,250.25,250.36,1405.0,242.5763,242.7313,242.5666,242.6732,1405.0
2023-10-02 10:20:00,250.36,250.58,250.33,250.51,1685.0,242.6732,242.8864,242.6441,242.8186,1685.0
2023-10-02 10:25:00,250.52,250.8,250.52,250.66,7980.0,242.8283,243.0997,242.8283,242.964,7980.0
2023-10-02 10:30:00,250.59,250.6,250.32,250.33,6928.0,242.8961,242.9058,242.6344,242.6441,6928.0
2023-10-02 10:35:00,250.21,250.56,250.17,250.4,3059.0,242.5278,242.867,242.489,242.712,3059.0
2023-10-02 10:40:00,250.58,250.58,249.87,250.02,8212.0,242.8864,242.8864,242.1982,242.3436,8212.0
2023-10-02 10:45:00,249.98,249.98,249.01,249.25,3322.0,242.3049,242.3049,241.3646,241.5973,3322.0
2023-10-02 10:50:00,249.33,249.35,248.89,248.92,3949.0,241.6748,241.6942,241.2483,241.2774,3949.0
2023-10-02 10:55:00,248.94,248.94,248.44,248.53,4800.0,241.2968,241.2968,240.8121,240.8994,4800.0
2023-10-02 11:00:00,248.56,248.96,248.54,248.72,23131.0,240.9285,241.3162,240.9091,241.0835,23131.0
2023-10-02 11:05:00,248.66,248.81,248.45,248.55,4302.0,241.0254,241.1708,240.8218,240.9188,4302.0
2023-10-02 11:10:00,248.51,248.87,248.37,248.87,3377.0,240.88,241.2289,240.7443,241.2289,3377.0
2023-10-02 11:15:00,248.87,249.24,248.58,248.79,2312.0,241.2289,241.5876,240.9478,241.1514,2312.0
2023-10-02 11:20:00,248.99,249.43,248.9,249.43,1713.0,241.3452,241.7717,241.258,241.7717,1713.0
2023-10-02 11:25:00,249.6,249.67,249.53,249.64,2305.0,241.9365,242.0044,241.8687,241.9753,2305.0
2023-10-02 11:30:00,249.66,249.78,249.31,249.31,4522.0,241.9947,242.111,241.6554,241.6554,4522.0
2023-10-02 11:35:00,249.33,249.34,248.76,248.78,1365.0,241.6748,241.6845,241.1223,241.1417,1365.0
2023-10-02 11:40:00,248.68,248.68,248.25,248.34,3605.0,241.0448,241.0448,240.628,240.7152,3605.0
2023-10-02 11:45:00,248.07,248.27,247.91,248.27,4310.0,240.4535,240.6474,240.2984,240.6474,4310.0
2023-10-02 11:50:00,248.25,248.25,247.97,247.98,1000.0,240.628,240.628,240.3566,240.3663,1000.0
2023-10-02 11:55:00,247.86,247.99,247.77,247.9,2252.0,240.2499,240.376,240.1627,240.2887,2252.0
2023-10-02 12:00:00,247.79,247.86,247.44,247.75,13166.0,240.1821,240.2499,239.8428,240.1433,13166.0
2023-10-02 12:05:00,247.72,247.74,247.51,247.67,4600.0,240.1142,240.1336,239.9107,240.0658,4600.0
2023-10-02 12:10:00,247.49,247.74,247.42,247.69,4821.0,239.8913,240.1336,239.8235,240.0852,4821.0
2023-10-02 12:15:00,247.81,247.84,247.58,247.67,3054.0,240.2015,240.2306,239.9785,240.0658,3054.0
2023-10-02 12:20:00,247.74,247.9,247.72,247.8,1100.0,240.1336,240.2887,240.1142,240.1918,1100.0
2023-10-02 12:25:00,247.76,247.91,247.66,247.8,2490.0,240.153,240.2984,240.0561,240.1918,2490.0
2023-10-02 12:30:00,247.73,247.9,247.51,247.65,6182.0,240.1239,240.2887,239.9107,240.0464,6182.0
2023-10-02 12:35:00,247.78,247.78,247.28,247.42,3484.0,240.1724,240.1724,239.6878,239.8235,3484.0
2023-10-02 12:40:00,247.32,247.64,247.16,247.46,5488.0,239.7265,240.0367,239.5714,239.8622,5488.0
2023-10-02 12:45:00,247.46,247.46,246.93,246.93,2823.0,239.8622,239.8622,239.3485,239.3485,2823.0
2023-10-02 12:50:00,246.92,247.09,246.9,247.09,1460.0,239.3388,239.5036,239.3194,239.5036,1460.0
2023-10-02 12:55:00,246.96,246.96,246.71,246.96,2674.0,239.3776,239.3776,239.1353,239.3776,2674.0
2023-10-02 13:00:00,246.99,247.18,246.89,247.01,1536.0,239.4067,239.5908,239.3097,239.426,1536.0
2023-10-02 13:05:00,247.02,247.23,246.94,247.16,3805.0,239.4357,239.6393,239.3582,239.5714,3805.0
2023-10-02 13:10:00,247.45,247.58,247.37,247.52,531.0,239.8525,239.9785,239.775,239.9204,531.0
2023-10-02 13:15:00,247.46,247.72,247.36,247.47,2538.0,239.8622,240.1142,239.7653,239.8719,2538.0
2023-10-02 13:20:00,247.63,247.95,247.54,247.84,2045.0,240.027,240.3372,239.9398,240.2306,2045.0
2023-10-02 13:25:00,247.76,247.76,247.66,247.71,501.0,240.153,240.153,240.0561,240.1045,501.0
2023-10-02 13:30:00,247.74,247.91,247.74,247.79,2547.0,240.1336,240.2984,240.1336,240.1821,2547.0
2023-10-02 13:35:00,247.8,247.8,247.55,247.55,1221.0,240.1918,240.1918,239.9495,239.9495,1221.0
2023-10-02 13:40:00,247.55,247.91,247.55,247.79,1621.0,239.9495,240.2984,239.9495,240.1821,1621.0
2023-10-02 13:45:00,247.83,247.87,247.65,247.65,1400.0,240.2209,240.2596,240.0464,240.0464,1400.0
2023-10-02 13:50:00,247.66,247.83,247.66,247.74,2481.0,240.0561,240.2209,240.0561,240.1336,2481.0
2023-10-02 13:55:00,247.84,247.85,247.51,247.51,2000.0,240.2306,240.2403,239.9107,239.9107,2000.0
2023-10-02 14:00:00,247.51,247.77,247.51,247.76,5091.0,239.9107,240.1627,239.9107,240.153,5091.0
2023-10-02 14:05:00,247.76,248.1,247.76,248.09,4128.0,240.153,240.4826,240.153,240.4729,4128.0
2023-10-02 14:10:00,248.21,248.36,248.18,248.19,3368.0,240.5892,240.7346,240.5601,240.5698,3368.0
2023-10-02 14:15:00,248.18,248.18,247.77,248.03,3173.0,240.5601,240.5601,240.1627,240.4147,3173.0
2023-10-02 14:20:00,248.07,248.07,247.61,247.65,3531.0,240.4535,240.4535,240.0076,240.0464,3531.0
2023-10-02 14:25:00,247.63,247.63,247.2,247.2,2434.0,240.027,240.027,239.6102,239.6102,2434.0
2023-10-02 14:30:00,247.16,247.56,247.16,247.56,5851.0,239.5714,239.9592,239.5714,239.9592,5851.0
2023-10-02 14:35:00,247.61,247.67,247.11,247.12,2027.0,240.0076,240.0658,239.523,239.5327,2027.0
2023-10-02 14:40:00,247.19,247.19,247.02,247.05,4412.0,239.6005,239.6005,239.4357,239.4648,4412.0
2023-10-02 14:45:00,247.08,247.25,247.06,247.08,7379.0,239.4939,239.6587,239.4745,239.4939,7379.0
2023-10-02 14:50:00,247.14,247.43,247.09,247.2,4346.0,239.5521,239.8331,239.5036,239.6102,4346.0
2023-10-02 14:55:00,247.13,247.2,246.89,247.05,7242.0,239.5424,239.6102,239.3097,239.4648,7242.0
2023-10-02 15:00:00,246.98,247.09,246.93,247.09,4407.0,239.397,239.5036,239.3485,239.5036,4407.0
2023-10-02 15:05:00,247.06,247.37,246.99,247.35,3252.0,239.4745,239.775,239.4067,239.7556,3252.0
2023-10-02 15:10:00,247.41,247.54,247.35,247.37,3572.0,239.8138,239.9398,239.7556,239.775,3572.0
2023-10-02 15:15:00,247.39,247.56,247.37,247.37,3949.0,239.7944,239.9592,239.775,239.775,3949.0
2023-10-02 15:20:00,247.22,247.68,247.22,247.55,5047.0,239.6296,240.0755,239.6296,239.9495,5047.0
2023-10-02 15:25:00,247.59,247.82,247.58,247.68,6315.0,239.9882,240.2112,239.9785,240.0755,6315.0
2023-10-02 15:30:00,247.64,248.23,247.58,247.98,9184.0,240.0367,240.6086,239.9785,240.3663,9184.0
2023-10-02 15:35:00,247.98,248.16,247.8,248.14,7601.0,240.3663,240.5407,240.1918,240.5213,7601.0
2023-10-02 15:40:00,248.19,248.36,248.01,248.11,20618.0,240.5698,240.7346,240.3953,240.4923,20618.0
2023-10-02 15:45:00,248.1,248.32,248.07,248.15,10336.0,240.4826,240.6958,240.4535,240.531,10336.0
2023-10-02 15:50:00,248.04,248.49,247.94,248.49,21321.0,240.4244,240.8606,240.3275,240.8606,21321.0
2023-10-02 15:55:00,248.5,248.76,248.41,248.64,56233.0,240.8703,241.1223,240.7831,241.006,56233.0
2023-10-03 09:30:00,248.64,249.73,248.04,249.73,15308.0,241.006,242.0625,240.4244,242.0625,15308.0
2023-10-03 09:35:00,249.9,250.37,249.4,250.37,4401.0,242.2273,242.6829,241.7427,242.6829,4401.0
2023-10-03 09:40:00,250.36,250.64,249.79,250.49,4693.0,242.6732,242.9446,242.1207,242.7992,4693.0
2023-10-03 09:45:00,250.4,250.56,250.01,250.23,16171.0,242.712,242.867,242.3339,242.5472,16171.0
2023-10-03 09:50:00,250.05,250.37,249.72,249.94,4199.0,242.3727,242.6829,242.0528,242.2661,4199.0
2023-10-03 09:55:00,249.82,250.12,249.54,249.92,4417.0,242.1498,242.4406,241.8784,242.2467,4417.0
2023-10-03 10:00:00,249.71,249.83,249.28,249.36,4159.0,242.0431,242.1595,241.6263,241.7039,4159.0
2023-10-03 10:05:00,249.16,249.16,248.74,248.92,6206.0,241.51,241.51,241.1029,241.2774,6206.0
2023-10-03 10:10:00,248.89,249.05,248.52,248.75,4442.0,241.2483,241.4034,240.8897,241.1126,4442.0
2023-10-03 10:15:00,248.62,248.64,248.21,248.35,7342.0,240.9866,241.006,240.5892,240.7249,7342.0
2023-10-03 10:20:00,248.28,248.43,248.26,248.38,2581.0,240.657,240.8024,240.6377,240.754,2581.0
2023-10-03 10:25:00,248.41,248.65,247.73,247.73,23903.0,240.7831,241.0157,240.1239,240.1239,23903.0
2023-10-03 10:30:00,247.82,247.99,247.61,247.68,6067.0,240.2112,240.376,240.0076,240.0755,6067.0
2023-10-03 10:35:00,247.71,247.93,247.54,247.81,3654.0,240.1045,240.3178,239.9398,240.2015,3654.0
2023-10-03 10:40:00,247.76,248.2,247.76,248.18,14815.0,240.153,240.5795,240.153,240.5601,14815.0
2023-10-03 10:45:00,248.02,248.02,247.53,247.69,4450.0,240.405,240.405,239.9301,240.0852,4450.0
2023-10-03 10:50:00,247.59,248.12,247.38,248.12,7623.0,239.9882,240.502,239.7847,240.502,7623.0
2023-10-03 10:55:00,248.0,248.19,247.97,248.19,2408.0,240.3856,240.5698,240.3566,240.5698,2408.0
2023-10-03 11:00:00,248.1,248.3,247.86,247.95,5455.0,240.4826,240.6764,240.2499,240.3372,5455.0
2023-10-03 11:05:00,247.87,248.15,247.76,248.06,16548.0,240.2596,240.531,240.153,240.4438,16548.0
2023-10-03 11:10:00,248.02,248.02,247.72,247.72,2557.0,240.405,240.405,240.1142,240.1142,2557.0
2023-10-03 11:15:00,247.74,247.93,247.53,247.91,9720.0,240.1336,240.3178,239.9301,240.2984,9720.0
2023-10-03 11:20:00,247.88,247.98,247.58,247.58,5484.0,240.2693,240.3663,239.9785,239.9785,5484.0
2023-10-03 11:25:00,247.59,247.85,247.57,247.8,4342.0,239.9882,240.2403,239.9688,240.1918,4342.0
2023-10-03 11:30:00,247.8,247.83,247.55,247.57,2000.0,240.1918,240.2209,239.9495,239.9688,2000.0
2023-10-03 11:35:00,247.46,247.49,247.32,247.47,3148.0,239.8622,239.8913,239.7265,239.8719,3148.0
2023-10-03 11:40:00,247.44,247.6,247.29,247.6,4282.0,239.8428,239.9979,239.6974,239.9979,4282.0
2023-10-03 11:45:00,247.5,247.6,247.08,247.09,7058.0,239.901,239.9979,239.4939,239.5036,7058.0
2023-10-03 11:50:00,247.17,247.31,247.03,247.28,10179.0,239.5811,239.7168,239.4454,239.6878,10179.0
2023-10-03 11:55:00,247.31,247.71,247.22,247.58,6893.0,239.7168,240.1045,239.6296,239.9785,6893.0
2023-10-03 12:00:00,247.57,247.79,247.57,247.79,3975.0,239.9688,240.1821,239.9688,240.1821,3975.0
2023-10-03 12:05:00,247.79,248.14,247.74,247.91,5124.0,240.1821,240.5213,240.1336,240.2984,5124.0
2023-10-03 12:10:00,247.98,247.99,247.71,247.86,6230.0,240.3663,240.376,240.1045,240.2499,6230.0
2023-10-03 12:15:00,247.9,247.98,247.73,247.88,3965.0,240.2887,240.3663,240.1239,240.2693,3965.0
2023-10-03 12:20:00,247.9,247.9,247.6,247.71,3135.0,240.2887,240.2887,239.9979,240.1045,3135.0
2023-10-03 12:25:00,247.73,247.99,247.69,247.97,4553.0,240.1239,240.376,240.0852,240.3566,4553.0
2023-10-03 12:30:00,247.97,247.97,247.63,247.69,5058.0,240.3566,240.3566,240.027,240.0852,5058.0
2023-10-03 12:35:00,247.61,247.91,247.6,247.91,7448.0,240.0076,240.2984,239.9979,240.2984,7448.0
2023-10-03 12:40:00,247.94,248.14,247.56,247.56,2846.0,240.3275,240.5213,239.9592,239.9592,2846.0
2023-10-03 12:45:00,247.65,247.73,247.65,247.68,2905.0,240.0464,240.1239,240.0464,240.0755,2905.0
2023-10-03 12:50:00,247.74,247.74,247.56,247.69,1590.0,240.1336,240.1336,239.9592,240.0852,1590.0
2023-10-03 12:55:00,247.65,247.78,247.62,247.71,2959.0,240.0464,240.1724,240.0173,240.1045,2959.0
2023-10-03 13:00:00,247.76,247.89,247.76,247.89,2172.0,240.153,240.279,240.153,240.279,2172.0
2023-10-03 13:05:00,247.89,247.92,247.5,247.53,8184.0,240.279,240.3081,239.901,239.9301,8184.0
2023-10-03 13:10:00,247.43,247.57,247.32,247.57,3885.0,239.8331,239.9688,239.7265,239.9688,3885.0
2023-10-03 13:15:00,247.52,247.85,247.51,247.71,4165.0,239.9204,240.2403,239.9107,240.1045,4165.0
2023-10-03 13:20:00,247.71,247.91,247.58,247.91,3192.0,240.1045,240.2984,239.9785,240.2984,3192.0
2023-10-03 13:25:00,247.77,247.91,247.68,247.91,2485.0,240.1627,240.2984,240.0755,240.2984,2485.0
2023-10-03 13:30:00,247.91,248.21,247.63,247.7,39535.0,240.2984,240.5892,240.027,240.0949,39535.0
2023-10-03 13:35:00,247.65,247.92,247.6,247.73,9622.0,240.0464,240.3081,239.9979,240.1239,9622.0
2023-10-03 13:40:00,247.81,247.9,247.72,247.72,2076.0,240.2015,240.2887,240.1142,240.1142,2076.0
2023-10-03 13:45:00,247.77,247.77,247.35,247.46,3352.0,240.1627,240.1627,239.7556,239.8622,3352.0
2023-10-03 13:50:00,247.55,247.55,247.36,247.42,3384.0,239.9495,239.9495,239.7653,239.8235,3384.0
2023-10-03 13:55:00,247.38,247.73,247.33,247.62,8243.0,239.7847,240.1239,239.7362,240.0173,8243.0
2023-10-03 14:00:00,247.61,247.73,247.51,247.54,3868.0,240.0076,240.1239,239.9107,239.9398,3868.0
2023-10-03 14:05:00,247.27,247.36,247.1,247.36,9003.0,239.6781,239.7653,239.5133,239.7653,9003.0
2023-10-03 14:10:00,247.37,247.48,247.37,247.43,3069.0,239.775,239.8816,239.775,239.8331,3069.0
2023-10-03 14:15:00,247.43,247.43,247.2,247.2,1959.0,239.8331,239.8331,239.6102,239.6102,1959.0
2023-10-03 14:20:00,247.21,247.21,246.95,246.95,1831.0,239.6199,239.6199,239.3679,239.3679,1831.0
2023-10-03 14:25:00,246.86,247.07,246.83,247.03,5848.0,239.2806,239.4842,239.2516,239.4454,5848.0
2023-10-03 14:30:00,246.99,247.07,246.87,246.93,4333.0,239.4067,239.4842,239.2903,239.3485,4333.0
2023-10-03 14:35:00,247.02,247.2,246.83,247.2,4175.0,239.4357,239.6102,239.2516,239.6102,4175.0
2023-10-03 14:40:00,247.24,247.24,246.97,247.06,2898.0,239.649,239.649,239.3873,239.4745,2898.0
2023-10-03 14:45:00,247.13,247.14,246.85,246.95,3134.0,239.5424,239.5521,239.271,239.3679,3134.0
2023-10-03 14:50:00,247.03,247.5,247.03,247.21,9068.0,239.4454,239.901,239.4454,239.6199,9068.0
2023-10-03 14:55:00,247.14,247.32,247.14,247.28,8700.0,239.5521,239.7265,239.5521,239.6878,8700.0
2023-10-03 15:00:00,247.28,247.53,247.25,247.38,5831.0,239.6878,239.9301,239.6587,239.7847,5831.0
2023-10-03 15:05:00,247.34,247.48,247.25,247.47,8870.0,239.7459,239.8816,239.6587,239.8719,8870.0
2023-10-03 15:10:00,247.47,247.47,247.32,247.32,2957.0,239.8719,239.8719,239.7265,239.7265,2957.0
2023-10-03 15:15:00,247.39,247.63,247.33,247.59,7669.0,239.7944,240.027,239.7362,239.9882,7669.0
2023-10-03 15:20:00,247.59,247.8,247.59,247.78,7221.0,239.9882,240.1918,239.9882,240.1724,7221.0
2023-10-03 15:25:00,247.75,247.83,247.7,247.71,8847.0,240.1433,240.2209,240.0949,240.1045,8847.0
2023-10-03 15:30:00,247.75,247.82,247.63,247.7,28263.0,240.1433,240.2112,240.027,240.0949,28263.0
2023-10-03 15:35:00,247.7,247.82,247.7,247.77,13295.0,240.0949,240.2112,240.0949,240.1627,13295.0
2023-10-03 15:40:00,247.83,248.2,247.8,248.16,18549.0,240.2209,240.5795,240.1918,240.5407,18549.0
2023-10-03 15:45:00,248.18,248.57,248.07,248.32,17467.0,240.5601,240.9381,240.4535,240.6958,17467.0
2023-10-03 15:50:00,248.39,248.62,248.13,248.2,24744.0,240.7637,240.9866,240.5117,240.5795,24744.0
2023-10-03 15:55:00,248.05,248.42,248.01,248.42,67550.0,240.4341,240.7928,240.3953,240.7928,67550.0
2023-10-04 09:30:00,248.98,250.43,248.98,249.83,12232.0,241.3356,242.741,241.3356,242.1595,12232.0
2023-10-04 09:35:00,249.43,250.3,249.04,250.3,17738.0,241.7717,242.615,241.3937,242.615,17738.0
2023-10-04 09:40:00,250.1,250.3,249.69,250.06,7385.0,242.4212,242.615,242.0238,242.3824,7385.0
2023-10-04 09:45:00,250.18,250.3,249.75,249.85,6977.0,242.4987,242.615,242.0819,242.1788,6977.0
2023-10-04 09:50:00,249.85,249.85,249.19,249.24,6181.0,242.1788,242.1788,241.5391,241.5876,6181.0
2023-10-04 09:55:00,249.38,249.89,249.25,249.68,12457.0,241.7233,242.2176,241.5973,242.0141,12457.0
2023-10-04 10:00:00,249.49,249.59,248.78,248.79,2623.0,241.8299,241.9268,241.1417,241.1514,2623.0
2023-10-04 10:05:00,248.68,248.87,248.6,248.84,2382.0,241.0448,241.2289,240.9672,241.1999,2382.0
2023-10-04 10:10:00,248.7,248.95,248.58,248.94,3471.0,241.0642,241.3065,240.9478,241.2968,3471.0
2023-10-04 10:15:00,248.97,249.12,248.61,248.64,2508.0,241.3259,241.4713,240.9769,241.006,2508.0
2023-10-04 10:20:00,248.74,249.12,248.59,248.59,7752.0,241.1029,241.4713,240.9575,240.9575,7752.0
2023-10-04 10:25:00,248.81,248.99,248.5,248.5,2810.0,241.1708,241.3452,240.8703,240.8703,2810.0
2023-10-04 10:30:00,248.43,248.75,248.21,248.41,4675.0,240.8024,241.1126,240.5892,240.7831,4675.0
2023-10-04 10:35:00,248.53,248.57,248.12,248.15,2756.0,240.8994,240.9381,240.502,240.531,2756.0
2023-10-04 10:40:00,248.14,248.28,248.04,248.04,4991.0,240.5213,240.657,240.4244,240.4244,4991.0
2023-10-04 10:45:00,248.14,248.14,247.74,247.79,6277.0,240.5213,240.5213,240.1336,240.1821,6277.0
2023-10-04 10:50:00,247.86,248.01,247.6,247.98,22906.0,240.2499,240.3953,239.9979,240.3663,22906.0
2023-10-04 10:55:00,247.99,248.05,247.54,248.03,8481.0,240.376,240.4341,239.9398,240.4147,8481.0
2023-10-04 11:00:00,247.86,247.98,247.8,247.86,3297.0,240.2499,240.3663,240.1918,240.2499,3297.0
2023-10-04 11:05:00,247.99,248.54,247.99,248.48,2972.0,240.376,240.9091,240.376,240.8509,2972.0
2023-10-04 11:10:00,248.41,248.7,248.2,248.2,17512.0,240.7831,241.0642,240.5795,240.5795,17512.0
2023-10-04 11:15:00,248.15,248.26,247.85,248.09,32846.0,240.531,240.6377,240.2403,240.4729,32846.0
2023-10-04 11:20:00,248.05,248.53,247.97,248.04,12842.0,240.4341,240.8994,240.3566,240.4244,12842.0
2023-10-04 11:25:00,248.04,248.51,248.04,248.48,10186.0,240.4244,240.88,240.4244,240.8509,10186.0
2023-10-04 11:30:00,248.56,248.57,248.13,248.31,12727.0,240.9285,240.9381,240.5117,240.6861,12727.0
2023-10-04 11:35:00,248.23,248.66,248.07,248.59,12348.0,240.6086,241.0254,240.4535,240.9575,12348.0
2023-10-04 11:40:00,248.59,248.59,248.1,248.29,6244.0,240.9575,240.9575,240.4826,240.6667,6244.0
2023-10-04 11:45:00,248.2,248.8,248.07,248.46,8334.0,240.5795,241.1611,240.4535,240.8315,8334.0
2023-10-04 11:50:00,248.45,248.9,248.18,248.25,7975.0,240.8218,241.258,240.5601,240.628,7975.0
2023-10-04 11:55:00,248.4,248.49,248.26,248.4,3432.0,240.7734,240.8606,240.6377,240.7734,3432.0
2023-10-04 12:00:00,248.48,248.55,247.92,247.92,6713.0,240.8509,240.9188,240.3081,240.3081,6713.0
2023-10-04 12:05:00,247.93,248.12,247.81,248.1,7007.0,240.3178,240.502,240.2015,240.4826,7007.0
2023-10-04 12:10:00,248.13,248.19,248.03,248.15,3803.0,240.5117,240.5698,240.4147,240.531,3803.0
2023-10-04 12:15:00,248.26,248.64,248.0,248.42,15123.0,240.6377,241.006,240.3856,240.7928,15123.0
2023-10-04 12:20:00,248.39,248.43,248.05,248.05,2725.0,240.7637,240.8024,240.4341,240.4341,2725.0
2023-10-04 12:25:00,248.18,248.3,248.08,248.22,2425.0,240.5601,240.6764,240.4632,240.5989,2425.0
2023-10-04 12:30:00,248.23,248.67,248.23,248.63,4311.0,240.6086,241.0351,240.6086,240.9963,4311.0
2023-10-04 12:35:00,248.62,248.65,248.36,248.65,5145.0,240.9866,241.0157,240.7346,241.0157,5145.0
2023-10-04 12:40:00,248.71,248.78,248.41,248.51,5489.0,241.0738,241.1417,240.7831,240.88,5489.0
2023-10-04 12:45:00,248.63,249.12,248.56,248.97,6384.0,240.9963,241.4713,240.9285,241.3259,6384.0
2023-10-04 12:50:00,248.91,249.0,248.8,248.88,5290.0,241.2677,241.3549,241.1611,241.2386,5290.0
2023-10-04 12:55:00,248.88,248.88,248.71,248.86,2200.0,241.2386,241.2386,241.0738,241.2192,2200.0
2023-10-04 13:00:00,248.79,248.94,248.55,248.56,8862.0,241.1514,241.2968,240.9188,240.9285,8862.0
2023-10-04 13:05:00,248.64,248.81,248.64,248.79,2875.0,241.006,241.1708,241.006,241.1514,2875.0
2023-10-04 13:10:00,248.86,248.92,248.54,248.54,2380.0,241.2192,241.2774,240.9091,240.9091,2380.0
2023-10-04 13:15:00,248.64,248.78,248.51,248.64,7728.0,241.006,241.1417,240.88,241.006,7728.0
2023-10-04 13:20:00,248.59,248.73,248.41,248.53,9409.0,240.9575,241.0932,240.7831,240.8994,9409.0
2023-10-04 13:25:00,248.44,248.44,248.17,248.17,1700.0,240.8121,240.8121,240.5504,240.5504,1700.0
2023-10-04 13:30:00,248.23,248.23,247.86,248.06,4323.0,240.6086,240.6086,240.2499,240.4438,4323.0
2023-10-04 13:35:00,248.07,248.24,247.82,247.98,3001.0,240.4535,240.6183,240.2112,240.3663,3001.0
2023-10-04 13:40:00,247.92,248.09,247.78,247.85,3620.0,240.3081,240.4729,240.1724,240.2403,3620.0
2023-10-04 13:45:00,247.8,248.34,247.8,248.29,4612.0,240.1918,240.7152,240.1918,240.6667,4612.0
2023-10-04 13:50:00,248.33,248.36,248.01,248.14,2802.0,240.7055,240.7346,240.3953,240.5213,2802.0
2023-10-04 13:55:00,248.1,248.56,248.06,248.29,4360.0,240.4826,240.9285,240.4438,240.6667,4360.0
2023-10-04 14:00:00,248.28,248.46,248.22,248.41,6276.0,240.657,240.8315,240.5989,240.7831,6276.0
2023-10-04 14:05:00,248.52,248.56,248.07,248.15,5252.0,240.8897,240.9285,240.4535,240.531,5252.0
2023-10-04 14:10:00,248.05,248.45,248.05,248.27,13602.0,240.4341,240.8218,240.4341,240.6474,13602.0
2023-10-04 14:15:00,248.17,248.27,248.12,248.21,5218.0,240.5504,240.6474,240.502,240.5892,5218.0
2023-10-04 14:20:00,248.11,248.11,247.66,247.66,3219.0,240.4923,240.4923,240.0561,240.0561,3219.0
2023-10-04 14:25:00,247.55,248.03,247.51,247.92,4452.0,239.9495,240.4147,239.9107,240.3081,4452.0
2023-10-04 14:30:00,247.94,248.11,247.87,247.91,6300.0,240.3275,240.4923,240.2596,240.2984,6300.0
2023-10-04 14:35:00,247.89,248.16,247.76,248.16,2606.0,240.279,240.5407,240.153,240.5407,2606.0
2023-10-04 14:40:00,248.08,248.24,248.05,248.09,2217.0,240.4632,240.6183,240.4341,240.4729,2217.0
2023-10-04 14:45:00,248.09,248.35,248.06,248.32,6680.0,240.4729,240.7249,240.4438,240.6958,6680.0
2023-10-04 14:50:00,248.31,248.79,248.27,248.79,3962.0,240.6861,241.1514,240.6474,241.1514,3962.0
2023-10-04 14:55:00,248.68,248.83,248.49,248.49,5590.0,241.0448,241.1902,240.8606,240.8606,5590.0
2023-10-04 15:00:00,248.59,248.95,248.57,248.67,10271.0,240.9575,241.3065,240.9381,241.0351,10271.0
2023-10-04 15:05:00,248.67,248.67,248.32,248.38,7511.0,241.0351,241.0351,240.6958,240.754,7511.0
2023-10-04 15:10:00,248.42,248.55,248.41,248.52,6233.0,240.7928,240.9188,240.7831,240.8897,6233.0
2023-10-04 15:15:00,248.51,249.01,248.48,248.84,10113.0,240.88,241.3646,240.8509,241.1999,10113.0
2023-10-04 15:20:00,248.86,249.01,248.82,248.86,7240.0,241.2192,241.3646,241.1805,241.2192,7240.0
2023-10-04 15:25:00,248.91,249.02,248.84,248.97,12903.0,241.2677,241.3743,241.1999,241.3259,12903.0
2023-10-04 15:30:00,248.98,249.22,248.94,249.11,17704.0,241.3356,241.5682,241.2968,241.4616,17704.0
2023-10-04 15:35:00,249.11,249.42,248.93,248.95,9619.0,241.4616,241.762,241.2871,241.3065,9619.0
2023-10-04 15:40:00,248.93,249.26,248.87,249.16,19743.0,241.2871,241.607,241.2289,241.51,19743.0
2023-10-04 15:45:00,249.11,249.17,248.93,248.97,17868.0,241.4616,241.5197,241.2871,241.3259,17868.0
2023-10-04 15:50:00,248.96,249.26,248.66,249.26,38663.0,241.3162,241.607,241.0254,241.607,38663.0
2023-10-04 15:55:00,249.28,249.44,249.16,249.16,95213.0,241.6263,241.7814,241.51,241.51,95213.0
2023-10-05 09:30:00,243.25,245.0,240.83,243.65,74563.0,235.7815,237.4778,233.4358,236.1692,74563.0
2023-10-05 09:35:00,243.52,244.6,242.03,244.31,47134.0,236.0432,237.09,234.5989,236.8089,47134.0
2023-10-05 09:40:00,244.71,246.24,244.16,245.33,22123.0,237.1967,238.6797,236.6635,237.7976,22123.0
2023-10-05 09:45:00,245.65,245.65,242.79,243.47,33672.0,238.1078,238.1078,235.3356,235.9947,33672.0
2023-10-05 09:50:00,243.57,243.95,242.44,242.59,22924.0,236.0917,236.46,234.9964,235.1417,22924.0
2023-10-05 09:55:00,242.48,245.52,242.48,245.02,36913.0,235.0351,237.9818,235.0351,237.4971,36913.0
2023-10-05 10:00:00,245.12,245.12,244.04,244.53,39279.0,237.5941,237.5941,236.5472,237.0222,39279.0
2023-10-05 10:05:00,244.67,244.67,243.66,243.66,16777.0,237.1579,237.1579,236.1789,236.1789,16777.0
2023-10-05 10:10:00,243.86,244.44,243.66,244.02,12091.0,236.3728,236.9349,236.1789,236.5278,12091.0
2023-10-05 10:15:00,243.87,243.87,243.22,243.5,12618.0,236.3824,236.3824,235.7524,236.0238,12618.0
2023-10-05 10:20:00,243.54,243.63,242.97,243.37,16214.0,236.0626,236.1498,235.5101,235.8978,16214.0
2023-10-05 10:25:00,243.39,243.88,243.28,243.39,13761.0,235.9172,236.3921,235.8106,235.9172,13761.0
2023-10-05 10:30:00,243.38,243.79,243.38,243.71,11969.0,235.9075,236.3049,235.9075,236.2274,11969.0
2023-10-05 10:35:00,243.64,244.19,243.04,243.05,12715.0,236.1595,236.6926,235.5779,235.5876,12715.0
2023-10-05 10:40:00,242.9,243.58,242.29,242.87,16513.0,235.4422,236.1014,234.851,235.4132,16513.0
2023-10-05 10:45:00,242.88,243.13,242.38,242.39,8711.0,235.4228,235.6652,234.9382,234.9479,8711.0
2023-10-05 10:50:00,242.4,243.16,242.14,242.98,50884.0,234.9576,235.6942,234.7056,235.5198,50884.0
2023-10-05 10:55:00,243.15,244.66,242.89,244.21,37865.0,235.6846,237.1482,235.4325,236.712,37865.0
2023-10-05 11:00:00,244.23,244.43,243.33,243.59,12265.0,236.7314,236.9253,235.859,236.111,12265.0
2023-10-05 11:05:00,243.77,244.49,243.32,244.41,5251.0,236.2855,236.9834,235.8493,236.9059,5251.0
2023-10-05 11:10:00,244.35,245.42,244.35,245.06,24756.0,236.8477,237.8849,236.8477,237.5359,24756.0
2023-10-05 11:15:00,245.16,245.64,244.82,245.04,15783.0,237.6328,238.0981,237.3033,237.5165,15783.0
2023-10-05 11:20:00,245.02,245.49,244.72,245.0,9672.0,237.4971,237.9527,237.2064,237.4778,9672.0
2023-10-05 11:25:00,245.1,245.1,244.42,244.78,9737.0,237.5747,237.5747,236.9156,237.2645,9737.0
2023-10-05 11:30:00,244.78,244.92,244.02,244.22,7893.0,237.2645,237.4002,236.5278,236.7217,7893.0
2023-10-05 11:35:00,244.26,244.63,244.25,244.5,5165.0,236.7605,237.1191,236.7508,236.9931,5165.0
2023-10-05 11:40:00,244.39,244.42,242.89,243.0,15766.0,236.8865,236.9156,235.4325,235.5392,15766.0
2023-10-05 11:45:00,243.08,243.68,243.08,243.68,8940.0,235.6167,236.1983,235.6167,236.1983,8940.0
2023-10-05 11:50:00,243.7,244.04,243.65,243.77,4810.0,236.2177,236.5472,236.1692,236.2855,4810.0
2023-10-05 11:55:00,243.69,243.77,242.76,242.93,8189.0,236.208,236.2855,235.3065,235.4713,8189.0
2023-10-05 12:00:00,242.91,242.93,242.06,242.48,15762.0,235.4519,235.4713,234.628,235.0351,15762.0
2023-10-05 12:05:00,242.48,242.65,241.31,241.49,11423.0,235.0351,235.1999,233.901,234.0755,11423.0
2023-10-05 12:10:00,241.49,242.17,241.36,242.09,17276.0,234.0755,234.7346,233.9495,234.6571,17276.0
2023-10-05 12:15:00,241.97,242.27,241.65,241.86,15098.0,234.5408,234.8316,234.2306,234.4342,15098.0
2023-10-05 12:20:00,241.88,242.28,241.87,241.99,8627.0,234.4535,234.8413,234.4439,234.5602,8627.0
2023-10-05 12:25:00,242.03,242.11,241.58,241.58,10288.0,234.5989,234.6765,234.1628,234.1628,10288.0
2023-10-05 12:30:00,241.62,241.82,241.58,241.73,7318.0,234.2015,234.3954,234.1628,234.3082,7318.0
2023-10-05 12:35:00,241.73,241.76,241.36,241.39,11160.0,234.3082,234.3372,233.9495,233.9786,11160.0
2023-10-05 12:40:00,241.35,241.52,240.96,241.29,13563.0,233.9398,234.1046,233.5618,233.8817,13563.0
2023-10-05 12:45:00,241.26,241.27,240.71,240.72,5388.0,233.8526,233.8623,233.3195,233.3292,5388.0
2023-10-05 12:50:00,240.67,240.7,240.28,240.28,7388.0,233.2807,233.3098,232.9027,232.9027,7388.0
2023-10-05 12:55:00,240.28,240.83,240.28,240.77,11259.0,232.9027,233.4358,232.9027,233.3776,11259.0
2023-10-05 13:00:00,240.77,240.77,240.66,240.74,1538.0,233.3776,233.3776,233.271,233.3485,1538.0
2023-10-05 13:05:00,240.7,240.72,240.43,240.56,12333.0,233.3098,233.3292,233.0481,233.1741,12333.0
2023-10-05 13:10:00,240.52,240.99,240.46,240.94,11264.0,233.1353,233.5909,233.0771,233.5424,11264.0
2023-10-05 13:15:00,240.9,240.9,240.75,240.76,4589.0,233.5036,233.5036,233.3582,233.3679,4589.0
2023-10-05 13:20:00,240.81,241.27,240.81,240.93,15259.0,233.4164,233.8623,233.4164,233.5327,15259.0
2023-10-05 13:25:00,240.91,240.94,240.71,240.91,7794.0,233.5133,233.5424,233.3195,233.5133,7794.0
2023-10-05 13:30:00,240.93,240.93,239.95,240.4,16056.0,233.5327,233.5327,232.5828,233.019,16056.0
2023-10-05 13:35:00,240.53,240.53,239.95,240.01,11271.0,233.145,233.145,232.5828,232.641,11271.0
2023-10-05 13:40:00,239.99,240.71,239.99,240.57,16224.0,232.6216,233.3195,232.6216,233.1838,16224.0
2023-10-05 13:45:00,240.57,241.44,240.55,241.26,15248.0,233.1838,234.0271,233.1644,233.8526,15248.0
2023-10-05 13:50:00,241.23,241.73,240.97,240.97,14336.0,233.8235,234.3082,233.5715,233.5715,14336.0
2023-10-05 13:55:00,241.0,241.17,240.79,241.1,9956.0,233.6006,233.7653,233.397,233.6975,9956.0
2023-10-05 14:00:00,241.16,241.31,240.79,240.81,6651.0,233.7557,233.901,233.397,233.4164,6651.0
2023-10-05 14:05:00,240.77,241.44,240.77,241.11,17495.0,233.3776,234.0271,233.3776,233.7072,17495.0
2023-10-05 14:10:00,240.95,241.08,240.84,240.97,6075.0,233.5521,233.6781,233.4455,233.5715,6075.0
2023-10-05 14:15:00,240.97,241.06,240.87,240.93,5472.0,233.5715,233.6587,233.4746,233.5327,5472.0
2023-10-05 14:20:00,240.78,241.24,240.77,241.08,11132.0,233.3873,233.8332,233.3776,233.6781,11132.0
2023-10-05 14:25:00,241.0,241.0,240.88,240.92,3905.0,233.6006,233.6006,233.4843,233.523,3905.0
2023-10-05 14:30:00,240.92,241.16,240.92,241.11,7246.0,233.523,233.7557,233.523,233.7072,7246.0
2023-10-05 14:35:00,241.17,241.53,241.17,241.44,12669.0,233.7653,234.1143,233.7653,234.0271,12669.0
2023-10-05 14:40:00,241.36,241.65,241.33,241.6,6883.0,233.9495,234.2306,233.9204,234.1821,6883.0
2023-10-05 14:45:00,241.54,241.84,241.42,241.42,21638.0,234.124,234.4148,234.0077,234.0077,21638.0
2023-10-05 14:50:00,241.36,241.6,241.29,241.37,9926.0,233.9495,234.1821,233.8817,233.9592,9926.0
2023-10-05 14:55:00,241.27,241.32,240.94,241.28,16067.0,233.8623,233.9107,233.5424,233.872,16067.0
2023-10-05 15:00:00,241.32,241.5,241.17,241.36,7384.0,233.9107,234.0852,233.7653,233.9495,7384.0
2023-10-05 15:05:00,241.33,241.33,240.81,240.81,4358.0,233.9204,233.9204,233.4164,233.4164,4358.0
2023-10-05 15:10:00,240.8,240.91,240.39,240.4,5380.0,233.4067,233.5133,233.0093,233.019,5380.0
2023-10-05 15:15:00,240.41,240.47,240.14,240.44,11020.0,233.0287,233.0868,232.767,233.0578,11020.0
2023-10-05 15:20:00,240.44,240.57,240.34,240.45,8727.0,233.0578,233.1838,232.9608,233.0675,8727.0
2023-10-05 15:25:00,240.41,240.72,240.41,240.52,11488.0,233.0287,233.3292,233.0287,233.1353,11488.0
2023-10-05 15:30:00,240.48,240.74,240.47,240.62,11940.0,233.0965,233.3485,233.0868,233.2322,11940.0
2023-10-05 15:35:00,240.57,240.94,240.56,240.89,15769.0,233.1838,233.5424,233.1741,233.4939,15769.0
2023-10-05 15:40:00,240.93,241.15,240.79,241.13,16572.0,233.5327,233.746,233.397,233.7266,16572.0
2023-10-05 15:45:00,241.1,241.55,240.81,241.35,41288.0,233.6975,234.1337,233.4164,233.9398,41288.0
2023-10-05 15:50:00,241.36,241.51,241.01,241.22,47371.0,233.9495,234.0949,233.6103,233.8138,47371.0
2023-10-05 15:55:00,241.22,241.62,241.08,241.16,154037.0,233.8138,234.2015,233.6781,233.7557,154037.0
2023-10-06 09:30:00,239.8,240.06,238.07,238.18,20382.0,232.4374,232.6894,230.7605,230.8671,20382.0
2023-10-06 09:35:00,238.29,240.06,238.29,239.72,9133.0,230.9738,232.6894,230.9738,232.3599,9133.0
2023-10-06 09:40:00,239.73,240.04,239.19,239.19,13518.0,232.3696,232.67,231.8461,231.8461,13518.0
2023-10-06 09:45:00,239.56,240.13,238.54,238.84,29014.0,232.2048,232.7573,231.2161,231.5069,29014.0
2023-10-06 09:50:00,238.66,238.89,237.1,237.1,11375.0,231.3324,231.5554,229.8203,229.8203,11375.0
2023-10-06 09:55:00,237.22,237.32,236.39,236.5,22582.0,229.9366,230.0336,229.1321,229.2387,22582.0
2023-10-06 10:00:00,236.48,236.48,234.79,234.8,21246.0,229.2193,229.2193,227.5812,227.5909,21246.0
2023-10-06 10:05:00,235.0,235.19,233.9,233.96,23469.0,227.7848,227.969,226.7186,226.7767,23469.0
2023-10-06 10:10:00,233.89,234.8,233.88,234.24,32411.0,226.7089,227.5909,226.6992,227.0481,32411.0
2023-10-06 10:15:00,234.24,234.54,233.37,233.49,11741.0,227.0481,227.3389,226.2048,226.3211,11741.0
2023-10-06 10:20:00,233.29,234.05,233.0,233.81,24205.0,226.1273,226.864,225.8462,226.6313,24205.0
2023-10-06 10:25:00,233.92,233.93,233.04,233.16,61525.0,226.7379,226.7476,225.885,226.0013,61525.0
2023-10-06 10:30:00,233.3,234.82,233.25,234.56,43235.0,226.137,227.6103,226.0885,227.3583,43235.0
2023-10-06 10:35:00,234.56,235.07,233.97,235.07,65134.0,227.3583,227.8526,226.7864,227.8526,65134.0
2023-10-06 10:40:00,235.16,236.22,235.15,236.07,48124.0,227.9399,228.9673,227.9302,228.8219,48124.0
2023-10-06 10:45:00,235.91,236.53,235.81,235.89,11064.0,228.6668,229.2678,228.5699,228.6475,11064.0
2023-10-06 10:50:00,236.02,236.35,235.68,235.78,13275.0,228.7735,229.0933,228.4439,228.5408,13275.0
2023-10-06 10:55:00,235.75,235.79,235.11,235.37,8674.0,228.5118,228.5505,227.8914,228.1434,8674.0
2023-10-06 11:00:00,235.61,236.44,235.46,236.28,16000.0,228.3761,229.1806,228.2307,229.0255,16000.0
2023-10-06 11:05:00,236.13,236.66,236.05,236.39,15325.0,228.8801,229.3938,228.8025,229.1321,15325.0
2023-10-06 11:10:00,236.52,236.63,235.48,235.51,8515.0,229.2581,229.3647,228.25,228.2791,8515.0
2023-10-06 11:15:00,235.52,236.18,235.37,235.9,16493.0,228.2888,228.9286,228.1434,228.6572,16493.0
2023-10-06 11:20:00,236.01,236.4,235.81,236.3,31539.0,228.7638,229.1418,228.5699,229.0449,31539.0
2023-10-06 11:25:00,236.25,237.22,236.14,237.04,13689.0,228.9964,229.9366,228.8898,229.7622,13689.0
2023-10-06 11:30:00,237.04,237.66,237.03,237.38,16511.0,229.7622,230.3631,229.7525,230.0917,16511.0
2023-10-06 11:35:00,237.5,237.98,237.2,237.83,10326.0,230.208,230.6733,229.9172,230.5279,10326.0
2023-10-06 11:40:00,237.84,238.49,237.67,238.43,22483.0,230.5376,231.1676,230.3728,231.1095,22483.0
2023-10-06 11:45:00,238.49,238.68,238.22,238.22,6508.0,231.1676,231.3518,230.9059,230.9059,6508.0
2023-10-06 11:50:00,238.48,238.94,238.21,238.74,6188.0,231.1579,231.6038,230.8962,231.41,6188.0
2023-10-06 11:55:00,238.93,239.07,238.65,238.98,9097.0,231.5941,231.7298,231.3227,231.6426,9097.0
2023-10-06 12:00:00,239.07,239.25,238.69,238.96,9902.0,231.7298,231.9043,231.3615,231.6232,9902.0
2023-10-06 12:05:00,238.83,238.96,238.74,238.91,7841.0,231.4972,231.6232,231.41,231.5747,7841.0
2023-10-06 12:10:00,238.81,238.92,238.01,238.13,7919.0,231.4778,231.5844,230.7024,230.8187,7919.0
2023-10-06 12:15:00,238.19,238.36,238.07,238.1,8086.0,230.8768,231.0416,230.7605,230.7896,8086.0
2023-10-06 12:20:00,238.1,238.15,237.71,237.91,2768.0,230.7896,230.8381,230.4116,230.6054,2768.0
2023-10-06 12:25:00,237.91,237.97,237.78,237.86,3417.0,230.6054,230.6636,230.4794,230.557,3417.0
2023-10-06 12:30:00,237.86,237.94,237.45,237.46,3403.0,230.557,230.6345,230.1596,230.1693,3403.0
2023-10-06 12:35:00,237.46,237.64,237.31,237.39,17352.0,230.1693,230.3437,230.0239,230.1014,17352.0
2023-10-06 12:40:00,237.38,237.52,236.85,237.09,8662.0,230.0917,230.2274,229.578,229.8106,8662.0
2023-10-06 12:45:00,237.17,237.66,237.17,237.64,3375.0,229.8882,230.3631,229.8882,230.3437,3375.0
2023-10-06 12:50:00,237.6,237.67,237.2,237.52,6260.0,230.305,230.3728,229.9172,230.2274,6260.0
2023-10-06 12:55:00,237.55,237.82,237.54,237.78,5094.0,230.2565,230.5182,230.2468,230.4794,5094.0
2023-10-06 13:00:00,237.72,237.86,237.56,237.66,3257.0,230.4213,230.557,230.2662,230.3631,3257.0
2023-10-06 13:05:00,237.69,238.15,237.69,238.15,6480.0,230.3922,230.8381,230.3922,230.8381,6480.0
2023-10-06 13:10:00,238.03,238.03,237.53,237.6,6643.0,230.7218,230.7218,230.2371,230.305,6643.0
2023-10-06 13:15:00,237.65,238.22,237.65,238.05,4353.0,230.3534,230.9059,230.3534,230.7411,4353.0
2023-10-06 13:20:00,238.19,238.8,238.19,238.79,3821.0,230.8768,231.4681,230.8768,231.4584,3821.0
2023-10-06 13:25:00,238.93,239.0,238.49,238.85,4993.0,231.5941,231.662,231.1676,231.5166,4993.0
2023-10-06 13:30:00,238.81,239.19,238.8,238.88,2664.0,231.4778,231.8461,231.4681,231.5457,2664.0
2023-10-06 13:35:00,238.76,238.9,238.58,238.7,4179.0,231.4293,231.565,231.2549,231.3712,4179.0
2023-10-06 13:40:00,238.83,238.96,238.64,238.96,8558.0,231.4972,231.6232,231.313,231.6232,8558.0
2023-10-06 13:45:00,238.89,239.12,238.86,238.98,7478.0,231.5554,231.7783,231.5263,231.6426,7478.0
2023-10-06 13:50:00,238.87,238.87,238.44,238.44,152939.0,231.536,231.536,231.1192,231.1192,152939.0
2023-10-06 13:55:00,238.57,239.08,238.57,238.6,7886.0,231.2452,231.7395,231.2452,231.2743,7886.0
2023-10-06 14:00:00,238.59,238.71,238.37,238.38,200171.0,231.2646,231.3809,231.0513,231.061,200171.0
2023-10-06 14:05:00,238.33,238.55,237.84,238.55,117722.0,231.0125,231.2258,230.5376,231.2258,117722.0
2023-10-06 14:10:00,238.56,238.61,238.2,238.2,20199.0,231.2355,231.2839,230.8865,230.8865,20199.0
2023-10-06 14:15:00,238.17,238.21,237.62,237.93,8744.0,230.8575,230.8962,230.3243,230.6248,8744.0
2023-10-06 14:20:00,237.81,238.17,237.63,238.12,6249.0,230.5085,230.8575,230.334,230.809,6249.0
2023-10-06 14:25:00,238.13,238.48,238.02,238.25,25871.0,230.8187,231.1579,230.7121,230.935,25871.0
2023-10-06 14:30:00,238.27,238.84,238.17,238.8,33436.0,230.9544,231.5069,230.8575,231.4681,33436.0
2023-10-06 14:35:00,238.81,239.01,238.78,238.95,5957.0,231.4778,231.6717,231.4487,231.6135,5957.0
2023-10-06 14:40:00,238.81,239.05,238.69,238.89,6447.0,231.4778,231.7104,231.3615,231.5554,6447.0
2023-10-06 14:45:00,239.0,239.04,238.57,238.57,5564.0,231.662,231.7007,231.2452,231.2452,5564.0
2023-10-06 14:50:00,238.56,238.62,238.4,238.56,5085.0,231.2355,231.2936,231.0804,231.2355,5085.0
2023-10-06 14:55:00,238.56,238.76,238.56,238.62,6430.0,231.2355,231.4293,231.2355,231.2936,6430.0
2023-10-06 15:00:00,238.63,238.63,238.09,238.18,9118.0,231.3033,231.3033,230.7799,230.8671,9118.0
2023-10-06 15:05:00,238.18,238.58,238.16,238.47,13792.0,230.8671,231.2549,230.8478,231.1482,13792.0
2023-10-06 15:10:00,238.46,238.54,238.26,238.43,5474.0,231.1386,231.2161,230.9447,231.1095,5474.0
2023-10-06 15:15:00,238.46,238.58,238.34,238.51,7149.0,231.1386,231.2549,231.0222,231.187,7149.0
2023-10-06 15:20:00,238.51,238.57,238.34,238.56,8689.0,231.187,231.2452,231.0222,231.2355,8689.0
2023-10-06 15:25:00,238.49,238.54,238.37,238.47,4322.0,231.1676,231.2161,231.0513,231.1482,4322.0
2023-10-06 15:30:00,238.41,238.57,238.04,238.21,14744.0,231.0901,231.2452,230.7314,230.8962,14744.0
2023-10-06 15:35:00,238.16,238.17,237.63,237.73,18181.0,230.8478,230.8575,230.334,230.431,18181.0
2023-10-06 15:40:00,237.73,237.8,237.27,237.34,17908.0,230.431,230.4988,229.9851,230.0529,17908.0
2023-10-06 15:45:00,237.32,237.48,237.15,237.45,20806.0,230.0336,230.1886,229.8688,230.1596,20806.0
2023-10-06 15:50:00,237.45,237.45,236.55,236.67,42874.0,230.1596,230.1596,229.2872,229.4035,42874.0
2023-10-06 15:55:00,236.74,236.81,236.33,236.6,132226.0,229.4714,229.5392,229.074,229.3357,132226.0
2023-10-09 09:30:00,235.67,235.98,234.75,234.78,34624.0,228.4342,228.7347,227.5425,227.5715,34624.0
2023-10-09 09:35:00,234.95,235.07,234.02,235.07,11918.0,227.7363,227.8526,226.8349,227.8526,11918.0
2023-10-09 09:40:00,234.79,235.83,234.78,235.46,31950.0,227.5812,228.5893,227.5715,228.2307,31950.0
2023-10-09 09:45:00,235.57,236.01,234.68,234.74,10283.0,228.3373,228.7638,227.4746,227.5328,10283.0
2023-10-09 09:50:00,234.89,235.17,234.63,235.02,7324.0,227.6782,227.9496,227.4261,227.8042,7324.0
2023-10-09 09:55:00,235.23,235.33,234.51,234.51,16708.0,228.0077,228.1047,227.3098,227.3098,16708.0
2023-10-09 10:00:00,234.51,235.09,234.51,234.97,6216.0,227.3098,227.872,227.3098,227.7557,6216.0
2023-10-09 10:05:00,234.76,235.39,234.53,235.39,7208.0,227.5522,228.1628,227.3292,228.1628,7208.0
2023-10-09 10:10:00,235.24,235.25,234.94,235.16,3751.0,228.0174,228.0271,227.7266,227.9399,3751.0
2023-10-09 10:15:00,235.18,235.55,235.01,235.12,10290.0,227.9593,228.3179,227.7945,227.9011,10290.0
2023-10-09 10:20:00,235.25,235.46,235.11,235.29,3791.0,228.0271,228.2307,227.8914,228.0659,3791.0
2023-10-09 10:25:00,235.18,235.46,235.16,235.19,22460.0,227.9593,228.2307,227.9399,227.969,22460.0
2023-10-09 10:30:00,235.19,235.22,235.0,235.12,3517.0,227.969,227.998,227.7848,227.9011,3517.0
2023-10-09 10:35:00,235.03,235.72,235.03,235.59,3545.0,227.8139,228.4827,227.8139,228.3567,3545.0
2023-10-09 10:40:00,235.66,235.86,235.59,235.75,8065.0,228.4245,228.6184,228.3567,228.5118,8065.0
2023-10-09 10:45:00,235.74,235.74,235.14,235.4,5129.0,228.5021,228.5021,227.9205,228.1725,5129.0
2023-10-09 10:50:00,235.23,235.43,235.15,235.25,4217.0,228.0077,228.2016,227.9302,228.0271,4217.0
2023-10-09 10:55:00,235.25,235.35,235.06,235.06,4070.0,228.0271,228.124,227.8429,227.8429,4070.0
2023-10-09 11:00:00,235.14,235.42,235.08,235.34,7300.0,227.9205,228.1919,227.8623,228.1143,7300.0
2023-10-09 11:05:00,235.35,235.64,235.32,235.57,3560.0,228.124,228.4051,228.095,228.3373,3560.0
2023-10-09 11:10:00,235.62,235.76,235.58,235.64,8581.0,228.3857,228.5215,228.347,228.4051,8581.0
2023-10-09 11:15:00,235.68,235.81,235.56,235.62,9151.0,228.4439,228.5699,228.3276,228.3857,9151.0
2023-10-09 11:20:00,235.65,235.71,235.55,235.57,5702.0,228.4148,228.473,228.3179,228.3373,5702.0
2023-10-09 11:25:00,235.57,235.67,235.55,235.59,3467.0,228.3373,228.4342,228.3179,228.3567,3467.0
2023-10-09 11:30:00,235.59,235.72,235.42,235.59,8614.0,228.3567,228.4827,228.1919,228.3567,8614.0
2023-10-09 11:35:00,235.64,235.64,235.38,235.6,1900.0,228.4051,228.4051,228.1531,228.3664,1900.0
2023-10-09 11:40:00,235.53,235.57,235.42,235.53,1505.0,228.2985,228.3373,228.1919,228.2985,1505.0
2023-10-09 11:45:00,235.53,235.56,235.35,235.4,3734.0,228.2985,228.3276,228.124,228.1725,3734.0
2023-10-09 11:50:00,235.4,235.52,235.39,235.49,6833.0,228.1725,228.2888,228.1628,228.2597,6833.0
2023-10-09 11:55:00,235.4,235.56,235.36,235.5,7121.0,228.1725,228.3276,228.1337,228.2694,7121.0
2023-10-09 12:00:00,235.42,235.65,235.38,235.52,3918.0,228.1919,228.4148,228.1531,228.2888,3918.0
2023-10-09 12:05:00,235.52,235.62,235.42,235.46,8474.0,228.2888,228.3857,228.1919,228.2307,8474.0
2023-10-09 12:10:00,235.48,235.52,235.43,235.52,4552.0,228.25,228.2888,228.2016,228.2888,4552.0
2023-10-09 12:15:00,235.53,235.68,235.46,235.68,5889.0,228.2985,228.4439,228.2307,228.4439,5889.0
2023-10-09 12:20:00,235.57,235.7,235.49,235.55,7161.0,228.3373,228.4633,228.2597,228.3179,7161.0
2023-10-09 12:25:00,235.48,235.48,235.21,235.26,5643.0,228.25,228.25,227.9883,228.0368,5643.0
2023-10-09 12:30:00,235.25,235.48,235.17,235.37,1716.0,228.0271,228.25,227.9496,228.1434,1716.0
2023-10-09 12:35:00,235.31,235.31,234.94,234.95,4016.0,228.0853,228.0853,227.7266,227.7363,4016.0
2023-10-09 12:40:00,235.06,235.06,234.81,235.0,3238.0,227.8429,227.8429,227.6006,227.7848,3238.0
2023-10-09 12:45:00,235.02,235.07,234.93,234.94,1600.0,227.8042,227.8526,227.7169,227.7266,1600.0
2023-10-09 12:50:00,234.9,235.15,234.88,235.14,1667.0,227.6879,227.9302,227.6685,227.9205,1667.0
2023-10-09 12:55:00,234.96,235.13,234.85,235.0,4348.0,227.746,227.9108,227.6394,227.7848,4348.0
2023-10-09 13:00:00,235.02,235.18,234.97,235.18,2607.0,227.8042,227.9593,227.7557,227.9593,2607.0
2023-10-09 13:05:00,235.11,235.16,235.01,235.13,4748.0,227.8914,227.9399,227.7945,227.9108,4748.0
2023-10-09 13:10:00,235.16,235.37,235.16,235.3,1203.0,227.9399,228.1434,227.9399,228.0756,1203.0
2023-10-09 13:15:00,235.25,235.42,235.24,235.32,1121.0,228.0271,228.1919,228.0174,228.095,1121.0
2023-10-09 13:20:00,235.32,235.32,235.02,235.09,3392.0,228.095,228.095,227.8042,227.872,3392.0
2023-10-09 13:25:00,235.09,235.25,235.01,235.07,2821.0,227.872,228.0271,227.7945,227.8526,2821.0
2023-10-09 13:30:00,235.07,235.3,235.07,235.3,3017.0,227.8526,228.0756,227.8526,228.0756,3017.0
2023-10-09 13:35:00,235.29,235.34,235.23,235.25,2000.0,228.0659,228.1143,228.0077,228.0271,2000.0
2023-10-09 13:40:00,235.32,235.66,235.3,235.42,19162.0,228.095,228.4245,228.0756,228.1919,19162.0
2023-10-09 13:45:00,235.44,235.74,235.43,235.65,7597.0,228.2113,228.5021,228.2016,228.4148,7597.0
2023-10-09 13:50:00,235.64,235.73,235.56,235.59,12662.0,228.4051,228.4924,228.3276,228.3567,12662.0
2023-10-09 13:55:00,235.66,235.72,235.52,235.52,18908.0,228.4245,228.4827,228.2888,228.2888,18908.0
2023-10-09 14:00:00,235.62,235.75,235.43,235.51,22856.0,228.3857,228.5118,228.2016,228.2791,22856.0
2023-10-09 14:05:00,235.52,235.59,235.4,235.41,10058.0,228.2888,228.3567,228.1725,228.1822,10058.0
2023-10-09 14:10:00,235.4,235.4,235.19,235.28,3054.0,228.1725,228.1725,227.969,228.0562,3054.0
2023-10-09 14:15:00,235.28,235.43,235.26,235.42,5975.0,228.0562,228.2016,228.0368,228.1919,5975.0
2023-10-09 14:20:00,235.35,235.48,235.23,235.23,3532.0,228.124,228.25,228.0077,228.0077,3532.0
2023-10-09 14:25:00,235.36,235.36,235.16,235.16,5596.0,228.1337,228.1337,227.9399,227.9399,5596.0
2023-10-09 14:30:00,235.2,235.21,235.1,235.19,2949.0,227.9786,227.9883,227.8817,227.969,2949.0
2023-10-09 14:35:00,235.21,235.21,235.05,235.12,4342.0,227.9883,227.9883,227.8332,227.9011,4342.0
2023-10-09 14:40:00,235.19,235.29,235.02,235.23,5735.0,227.969,228.0659,227.8042,228.0077,5735.0
2023-10-09 14:45:00,235.29,235.49,235.25,235.36,10205.0,228.0659,228.2597,228.0271,228.1337,10205.0
2023-10-09 14:50:00,235.41,235.57,235.39,235.45,11621.0,228.1822,228.3373,228.1628,228.221,11621.0
2023-10-09 14:55:00,235.48,235.62,235.42,235.54,5718.0,228.25,228.3857,228.1919,228.3082,5718.0
2023-10-09 15:00:00,235.54,235.55,235.25,235.5,8779.0,228.3082,228.3179,228.0271,228.2694,8779.0
2023-10-09 15:05:00,235.55,235.55,235.34,235.41,24571.0,228.3179,228.3179,228.1143,228.1822,24571.0
2023-10-09 15:10:00,235.41,235.56,235.23,235.25,32763.0,228.1822,228.3276,228.0077,228.0271,32763.0
2023-10-09 15:15:00,235.17,235.33,235.04,235.15,4331.0,227.9496,228.1047,227.8236,227.9302,4331.0
2023-10-09 15:20:00,235.08,235.2,234.99,235.03,7204.0,227.8623,227.9786,227.7751,227.8139,7204.0
2023-10-09 15:25:00,235.09,235.09,234.85,235.04,10548.0,227.872,227.872,227.6394,227.8236,10548.0
2023-10-09 15:30:00,234.96,235.02,234.89,234.9,13757.0,227.746,227.8042,227.6782,227.6879,13757.0
2023-10-09 15:35:00,234.95,235.0,234.88,234.93,9385.0,227.7363,227.7848,227.6685,227.7169,9385.0
2023-10-09 15:40:00,234.98,234.98,234.79,234.79,13032.0,227.7654,227.7654,227.5812,227.5812,13032.0
2023-10-09 15:45:00,234.76,234.83,234.62,234.71,22646.0,227.5522,227.62,227.4165,227.5037,22646.0
2023-10-09 15:50:00,234.7,234.89,234.58,234.75,51920.0,227.494,227.6782,227.3777,227.5425,51920.0
2023-10-09 15:55:00,234.76,235.23,234.74,235.08,116895.0,227.5522,228.0077,227.5328,227.8623,116895.0
2023-10-10 09:30:00,237.4,238.0,236.54,236.95,33752.0,230.1111,230.6927,229.2775,229.6749,33752.0
2023-10-10 09:35:00,236.73,237.77,236.64,237.54,65037.0,229.4617,230.4697,229.3744,230.2468,65037.0
2023-10-10 09:40:00,237.59,237.91,237.1,237.67,44933.0,230.2953,230.6054,229.8203,230.3728,44933.0
2023-10-10 09:45:00,237.63,237.67,236.74,237.21,31563.0,230.334,230.3728,229.4714,229.9269,31563.0
2023-10-10 09:50:00,237.11,237.61,237.1,237.51,13533.0,229.83,230.3147,229.8203,230.2177,13533.0
2023-10-10 09:55:00,237.31,237.42,236.71,236.93,27973.0,230.0239,230.1305,229.4423,229.6555,27973.0
2023-10-10 10:00:00,236.7,237.5,236.7,237.4,9224.0,229.4326,230.208,229.4326,230.1111,9224.0
2023-10-10 10:05:00,237.55,237.69,237.39,237.69,14155.0,230.2565,230.3922,230.1014,230.3922,14155.0
2023-10-10 10:10:00,237.6,237.73,237.38,237.59,34474.0,230.305,230.431,230.0917,230.2953,34474.0
2023-10-10 10:15:00,237.59,237.82,237.35,237.8,62617.0,230.2953,230.5182,230.0626,230.4988,62617.0
2023-10-10 10:20:00,237.81,238.4,237.81,238.06,19552.0,230.5085,231.0804,230.5085,230.7508,19552.0
2023-10-10 10:25:00,238.11,238.29,237.69,237.79,13100.0,230.7993,230.9738,230.3922,230.4891,13100.0
2023-10-10 10:30:00,237.79,237.9,237.16,237.42,11704.0,230.4891,230.5957,229.8785,230.1305,11704.0
2023-10-10 10:35:00,237.42,237.79,237.42,237.74,22839.0,230.1305,230.4891,230.1305,230.4407,22839.0
2023-10-10 10:40:00,237.58,237.84,237.44,237.51,7276.0,230.2856,230.5376,230.1499,230.2177,7276.0
2023-10-10 10:45:00,237.56,237.57,237.28,237.28,6192.0,230.2662,230.2759,229.9948,229.9948,6192.0
2023-10-10 10:50:00,237.27,237.4,237.18,237.28,28927.0,229.9851,230.1111,229.8979,229.9948,28927.0
2023-10-10 10:55:00,237.28,237.28,236.81,236.81,9245.0,229.9948,229.9948,229.5392,229.5392,9245.0
2023-10-10 11:00:00,236.69,237.17,236.65,237.13,54576.0,229.4229,229.8882,229.3841,229.8494,54576.0
2023-10-10 11:05:00,237.13,237.82,237.13,237.48,23443.0,229.8494,230.5182,229.8494,230.1886,23443.0
2023-10-10 11:10:00,237.47,237.77,237.36,237.68,8107.0,230.1789,230.4697,230.0723,230.3825,8107.0
2023-10-10 11:15:00,237.69,237.79,237.45,237.53,10195.0,230.3922,230.4891,230.1596,230.2371,10195.0
2023-10-10 11:20:00,237.55,237.57,237.43,237.45,2890.0,230.2565,230.2759,230.1402,230.1596,2890.0
2023-10-10 11:25:00,237.38,237.44,237.26,237.41,6505.0,230.0917,230.1499,229.9754,230.1208,6505.0
2023-10-10 11:30:00,237.35,237.5,237.34,237.45,12312.0,230.0626,230.208,230.0529,230.1596,12312.0
2023-10-10 11:35:00,237.44,237.46,237.33,237.44,2826.0,230.1499,230.1693,230.0432,230.1499,2826.0
2023-10-10 11:40:00,237.51,237.51,237.37,237.43,4500.0,230.2177,230.2177,230.082,230.1402,4500.0
2023-10-10 11:45:00,237.35,237.65,237.3,237.65,15109.0,230.0626,230.3534,230.0142,230.3534,15109.0
2023-10-10 11:50:00,237.7,237.78,237.39,237.43,12731.0,230.4019,230.4794,230.1014,230.1402,12731.0
2023-10-10 11:55:00,237.56,237.88,237.56,237.84,4610.0,230.2662,230.5764,230.2662,230.5376,4610.0
2023-10-10 12:00:00,237.87,238.1,237.81,237.94,2894.0,230.5667,230.7896,230.5085,230.6345,2894.0
2023-10-10 12:05:00,237.99,238.03,237.72,237.73,7956.0,230.683,230.7218,230.4213,230.431,7956.0
2023-10-10 12:10:00,237.83,237.85,237.67,237.76,4438.0,230.5279,230.5473,230.3728,230.46,4438.0
2023-10-10 12:15:00,237.67,237.67,237.36,237.54,7797.0,230.3728,230.3728,230.0723,230.2468,7797.0
2023-10-10 12:20:00,237.57,237.58,237.34,237.58,6247.0,230.2759,230.2856,230.0529,230.2856,6247.0
2023-10-10 12:25:00,237.64,237.64,237.41,237.5,6431.0,230.3437,230.3437,230.1208,230.208,6431.0
2023-10-10 12:30:00,237.5,237.62,237.42,237.57,13633.0,230.208,230.3243,230.1305,230.2759,13633.0
2023-10-10 12:35:00,237.55,237.59,237.33,237.38,13460.0,230.2565,230.2953,230.0432,230.0917,13460.0
2023-10-10 12:40:00,237.38,237.44,236.97,237.13,13314.0,230.0917,230.1499,229.6943,229.8494,13314.0
2023-10-10 12:45:00,237.13,237.18,237.09,237.16,3040.0,229.8494,229.8979,229.8106,229.8785,3040.0
2023-10-10 12:50:00,237.27,237.34,237.09,237.34,17795.0,229.9851,230.0529,229.8106,230.0529,17795.0
2023-10-10 12:55:00,237.31,237.44,237.21,237.34,2473.0,230.0239,230.1499,229.9269,230.0529,2473.0
2023-10-10 13:00:00,237.34,237.36,236.86,236.87,6334.0,230.0529,230.0723,229.5877,229.5974,6334.0
2023-10-10 13:05:00,236.86,236.92,236.54,236.54,9607.0,229.5877,229.6458,229.2775,229.2775,9607.0
2023-10-10 13:10:00,236.54,236.77,236.48,236.48,10419.0,229.2775,229.5004,229.2193,229.2193,10419.0
2023-10-10 13:15:00,236.48,236.7,236.38,236.65,34688.0,229.2193,229.4326,229.1224,229.3841,34688.0
2023-10-10 13:20:00,236.69,237.19,236.66,237.06,19171.0,229.4229,229.9075,229.3938,229.7815,19171.0
2023-10-10 13:25:00,237.09,237.09,236.7,236.8,1798.0,229.8106,229.8106,229.4326,229.5295,1798.0
2023-10-10 13:30:00,236.85,236.86,236.59,236.75,2536.0,229.578,229.5877,229.326,229.4811,2536.0
2023-10-10 13:35:00,236.78,236.96,236.66,236.86,23827.0,229.5101,229.6846,229.3938,229.5877,23827.0
2023-10-10 13:40:00,236.88,236.99,236.87,236.92,1360.0,229.6071,229.7137,229.5974,229.6458,1360.0
2023-10-10 13:45:00,236.99,236.99,236.82,236.93,4089.0,229.7137,229.7137,229.5489,229.6555,4089.0
2023-10-10 13:50:00,236.94,237.52,236.85,237.52,49059.0,229.6652,230.2274,229.578,230.2274,49059.0
2023-10-10 13:55:00,237.46,237.55,237.31,237.55,7408.0,230.1693,230.2565,230.0239,230.2565,7408.0
2023-10-10 14:00:00,237.63,238.11,237.62,238.11,2464.0,230.334,230.7993,230.3243,230.7993,2464.0
2023-10-10 14:05:00,238.13,238.13,237.79,237.79,4480.0,230.8187,230.8187,230.4891,230.4891,4480.0
2023-10-10 14:10:00,237.79,237.95,237.67,237.81,9243.0,230.4891,230.6442,230.3728,230.5085,9243.0
2023-10-10 14:15:00,237.88,238.01,237.71,237.88,8681.0,230.5764,230.7024,230.4116,230.5764,8681.0
2023-10-10 14:20:00,237.95,238.09,237.89,237.96,3853.0,230.6442,230.7799,230.5861,230.6539,3853.0
2023-10-10 14:25:00,237.88,237.92,237.67,237.76,8810.0,230.5764,230.6151,230.3728,230.46,8810.0
2023-10-10 14:30:00,237.78,238.07,237.74,237.99,3718.0,230.4794,230.7605,230.4407,230.683,3718.0
2023-10-10 14:35:00,238.06,238.07,237.74,237.91,4989.0,230.7508,230.7605,230.4407,230.6054,4989.0
2023-10-10 14:40:00,237.8,238.01,237.8,238.01,3419.0,230.4988,230.7024,230.4988,230.7024,3419.0
2023-10-10 14:45:00,238.03,238.18,237.94,238.05,6135.0,230.7218,230.8671,230.6345,230.7411,6135.0
2023-10-10 14:50:00,238.0,238.0,237.42,237.46,6614.0,230.6927,230.6927,230.1305,230.1693,6614.0
2023-10-10 14:55:00,237.46,237.5,237.29,237.5,3558.0,230.1693,230.208,230.0045,230.208,3558.0
2023-10-10 15:00:00,237.48,237.53,237.35,237.44,2600.0,230.1886,230.2371,230.0626,230.1499,2600.0
2023-10-10 15:05:00,237.5,237.58,237.49,237.55,1035.0,230.208,230.2856,230.1983,230.2565,1035.0
2023-10-10 15:10:00,237.54,237.62,237.42,237.45,5451.0,230.2468,230.3243,230.1305,230.1596,5451.0
2023-10-10 15:15:00,237.49,237.49,237.26,237.34,11774.0,230.1983,230.1983,229.9754,230.0529,11774.0
2023-10-10 15:20:00,237.34,237.34,237.06,237.16,3147.0,230.0529,230.0529,229.7815,229.8785,3147.0
2023-10-10 15:25:00,237.21,237.33,237.11,237.17,8137.0,229.9269,230.0432,229.83,229.8882,8137.0
2023-10-10 15:30:00,237.14,237.24,237.04,237.15,7129.0,229.8591,229.956,229.7622,229.8688,7129.0
2023-10-10 15:35:00,237.16,237.29,237.11,237.26,8669.0,229.8785,230.0045,229.83,229.9754,8669.0
2023-10-10 15:40:00,237.23,237.59,237.23,237.5,6989.0,229.9463,230.2953,229.9463,230.208,6989.0
2023-10-10 15:45:00,237.53,237.56,237.22,237.41,17966.0,230.2371,230.2662,229.9366,230.1208,17966.0
2023-10-10 15:50:00,237.46,237.47,237.19,237.23,40510.0,230.1693,230.1789,229.9075,229.9463,40510.0
2023-10-10 15:55:00,237.23,237.92,237.23,237.86,114135.0,229.9463,230.6151,229.9463,230.557,114135.0
2023-10-11 09:30:00,238.55,239.59,238.55,239.03,14159.0,231.2258,232.2339,231.2258,231.6911,14159.0
2023-10-11 09:35:00,239.5,240.45,239.5,240.22,5161.0,232.1466,233.0675,232.1466,232.8445,5161.0
2023-10-11 09:40:00,240.43,240.76,239.73,240.18,9911.0,233.0481,233.3679,232.3696,232.8057,9911.0
2023-10-11 09:45:00,240.13,240.41,239.84,239.95,5450.0,232.7573,233.0287,232.4762,232.5828,5450.0
2023-10-11 09:50:00,239.86,240.05,238.43,238.77,40720.0,232.4956,232.6797,231.1095,231.439,40720.0
2023-10-11 09:55:00,238.63,239.42,238.62,239.42,1375.0,231.3033,232.0691,231.2936,232.0691,1375.0
2023-10-11 10:00:00,239.16,239.17,238.75,239.01,3558.0,231.8171,231.8268,231.4196,231.6717,3558.0
2023-10-11 10:05:00,239.3,239.66,239.08,239.59,6042.0,231.9528,232.3017,231.7395,232.2339,6042.0
2023-10-11 10:10:00,239.63,239.82,239.45,239.62,8455.0,232.2726,232.4568,232.0982,232.2629,8455.0
2023-10-11 10:15:00,239.72,239.92,239.41,239.41,6568.0,232.3599,232.5537,232.0594,232.0594,6568.0
2023-10-11 10:20:00,239.41,239.42,239.08,239.3,5449.0,232.0594,232.0691,231.7395,231.9528,5449.0
2023-10-11 10:25:00,239.33,239.66,239.2,239.6,3650.0,231.9818,232.3017,231.8558,232.2436,3650.0
2023-10-11 10:30:00,239.76,240.16,239.72,240.03,8896.0,232.3986,232.7864,232.3599,232.6603,8896.0
2023-10-11 10:35:00,240.03,240.06,239.74,239.84,6531.0,232.6603,232.6894,232.3793,232.4762,6531.0
2023-10-11 10:40:00,240.0,240.0,239.43,239.65,6599.0,232.6313,232.6313,232.0788,232.292,6599.0
2023-10-11 10:45:00,239.48,239.59,238.85,238.93,2580.0,232.1272,232.2339,231.5166,231.5941,2580.0
2023-10-11 10:50:00,238.99,239.05,238.72,238.72,5667.0,231.6523,231.7104,231.3906,231.3906,5667.0
2023-10-11 10:55:00,238.62,238.76,238.51,238.7,2641.0,231.2936,231.4293,231.187,231.3712,2641.0
2023-10-11 11:00:00,238.72,239.07,238.53,239.06,5794.0,231.3906,231.7298,231.2064,231.7201,5794.0
2023-10-11 11:05:00,239.06,239.14,238.74,238.91,3883.0,231.7201,231.7977,231.41,231.5747,3883.0
2023-10-11 11:10:00,238.99,238.99,238.68,238.7,1910.0,231.6523,231.6523,231.3518,231.3712,1910.0
2023-10-11 11:15:00,238.78,238.78,238.25,238.4,7781.0,231.4487,231.4487,230.935,231.0804,7781.0
2023-10-11 11:20:00,238.28,238.57,238.05,238.53,10505.0,230.9641,231.2452,230.7411,231.2064,10505.0
2023-10-11 11:25:00,238.4,238.84,238.39,238.78,2033.0,231.0804,231.5069,231.0707,231.4487,2033.0
2023-10-11 11:30:00,238.85,238.94,238.75,238.8,2626.0,231.5166,231.6038,231.4196,231.4681,2626.0
2023-10-11 11:35:00,238.84,238.84,238.56,238.63,3163.0,231.5069,231.5069,231.2355,231.3033,3163.0
2023-10-11 11:40:00,238.63,238.8,238.54,238.8,2648.0,231.3033,231.4681,231.2161,231.4681,2648.0
2023-10-11 11:45:00,238.84,238.98,238.7,238.7,6454.0,231.5069,231.6426,231.3712,231.3712,6454.0
2023-10-11 11:50:00,238.67,238.87,238.67,238.74,14284.0,231.3421,231.536,231.3421,231.41,14284.0
2023-10-11 11:55:00,238.73,238.73,238.5,238.58,2894.0,231.4003,231.4003,231.1773,231.2549,2894.0
2023-10-11 12:00:00,238.64,238.65,238.55,238.65,1010.0,231.313,231.3227,231.2258,231.3227,1010.0
2023-10-11 12:05:00,238.62,238.65,238.57,238.58,3705.0,231.2936,231.3227,231.2452,231.2549,3705.0
2023-10-11 12:10:00,238.57,238.58,238.48,238.48,2695.0,231.2452,231.2549,231.1579,231.1579,2695.0
2023-10-11 12:15:00,238.53,238.6,238.25,238.3,20937.0,231.2064,231.2743,230.935,230.9835,20937.0
2023-10-11 12:20:00,238.3,238.37,238.19,238.3,28009.0,230.9835,231.0513,230.8768,230.9835,28009.0
2023-10-11 12:25:00,238.3,238.4,238.29,238.34,7381.0,230.9835,231.0804,230.9738,231.0222,7381.0
2023-10-11 12:30:00,238.34,238.67,238.3,238.66,19831.0,231.0222,231.3421,230.9835,231.3324,19831.0
2023-10-11 12:35:00,238.71,238.93,238.71,238.91,1698.0,231.3809,231.5941,231.3809,231.5747,1698.0
2023-10-11 12:40:00,238.84,238.94,238.74,238.94,3837.0,231.5069,231.6038,231.41,231.6038,3837.0
2023-10-11 12:45:00,238.9,238.91,238.8,238.83,2210.0,231.565,231.5747,231.4681,231.4972,2210.0
2023-10-11 12:50:00,238.91,239.02,238.75,238.77,3925.0,231.5747,231.6814,231.4196,231.439,3925.0
2023-10-11 12:55:00,238.65,238.9,238.63,238.75,2575.0,231.3227,231.565,231.3033,231.4196,2575.0
2023-10-11 13:00:00,238.73,238.83,238.5,238.58,2313.0,231.4003,231.4972,231.1773,231.2549,2313.0
2023-10-11 13:05:00,238.61,238.61,238.47,238.47,1306.0,231.2839,231.2839,231.1482,231.1482,1306.0
2023-10-11 13:10:00,238.73,238.77,238.6,238.65,2512.0,231.4003,231.439,231.2743,231.3227,2512.0
2023-10-11 13:15:00,238.75,238.77,238.59,238.59,3966.0,231.4196,231.439,231.2646,231.2646,3966.0
2023-10-11 13:20:00,238.56,238.7,238.56,238.56,1631.0,231.2355,231.3712,231.2355,231.2355,1631.0
2023-10-11 13:25:00,238.67,238.74,238.67,238.73,809.0,231.3421,231.41,231.3421,231.4003,809.0
2023-10-11 13:30:00,238.62,238.94,238.61,238.94,10607.0,231.2936,231.6038,231.2839,231.6038,10607.0
2023-10-11 13:35:00,238.9,239.06,238.8,238.97,8440.0,231.565,231.7201,231.4681,231.6329,8440.0
2023-10-11 13:40:00,239.01,239.03,238.89,238.98,1800.0,231.6717,231.6911,231.5554,231.6426,1800.0
2023-10-11 13:45:00,239.04,239.04,238.66,238.72,5307.0,231.7007,231.7007,231.3324,231.3906,5307.0
2023-10-11 13:50:00,238.66,238.87,238.66,238.87,2360.0,231.3324,231.536,231.3324,231.536,2360.0
2023-10-11 13:55:00,238.81,238.95,238.77,238.91,4200.0,231.4778,231.6135,231.439,231.5747,4200.0
2023-10-11 14:00:00,238.96,239.03,238.86,238.94,2958.0,231.6232,231.6911,231.5263,231.6038,2958.0
2023-10-11 14:05:00,238.83,239.03,238.71,238.79,2422.0,231.4972,231.6911,231.3809,231.4584,2422.0
2023-10-11 14:10:00,238.74,238.74,238.68,238.68,300.0,231.41,231.41,231.3518,231.3518,300.0
2023-10-11 14:15:00,238.82,239.0,238.82,238.88,2222.0,231.4875,231.662,231.4875,231.5457,2222.0
2023-10-11 14:20:00,238.81,239.02,238.81,239.01,639.0,231.4778,231.6814,231.4778,231.6717,639.0
2023-10-11 14:25:00,238.97,239.01,238.87,238.87,1321.0,231.6329,231.6717,231.536,231.536,1321.0
2023-10-11 14:30:00,238.94,239.04,238.93,239.0,3237.0,231.6038,231.7007,231.5941,231.662,3237.0
2023-10-11 14:35:00,239.01,239.21,239.0,239.09,5391.0,231.6717,231.8655,231.662,231.7492,5391.0
2023-10-11 14:40:00,239.04,239.09,238.97,239.01,4618.0,231.7007,231.7492,231.6329,231.6717,4618.0
2023-10-11 14:45:00,238.95,239.02,238.95,239.0,1453.0,231.6135,231.6814,231.6135,231.662,1453.0
2023-10-11 14:50:00,238.97,239.06,238.89,238.89,3530.0,231.6329,231.7201,231.5554,231.5554,3530.0
2023-10-11 14:55:00,238.9,238.92,238.72,238.92,2460.0,231.565,231.5844,231.3906,231.5844,2460.0
2023-10-11 15:00:00,238.96,239.05,238.93,239.02,3319.0,231.6232,231.7104,231.5941,231.6814,3319.0
2023-10-11 15:05:00,238.99,239.01,238.87,239.0,2728.0,231.6523,231.6717,231.536,231.662,2728.0
2023-10-11 15:10:00,239.0,239.06,238.94,238.94,2338.0,231.662,231.7201,231.6038,231.6038,2338.0
2023-10-11 15:15:00,238.99,239.0,238.96,239.0,1400.0,231.6523,231.662,231.6232,231.662,1400.0
2023-10-11 15:20:00,239.03,239.06,238.97,239.02,8491.0,231.6911,231.7201,231.6329,231.6814,8491.0
2023-10-11 15:25:00,238.99,239.04,238.89,238.97,6190.0,231.6523,231.7007,231.5554,231.6329,6190.0
2023-10-11 15:30:00,238.94,239.03,238.78,238.97,4123.0,231.6038,231.6911,231.4487,231.6329,4123.0
2023-10-11 15:35:00,238.95,239.07,238.91,239.02,5891.0,231.6135,231.7298,231.5747,231.6814,5891.0
2023-10-11 15:40:00,239.05,239.08,238.91,239.08,8824.0,231.7104,231.7395,231.5747,231.7395,8824.0
2023-10-11 15:45:00,239.07,239.22,238.93,238.94,24930.0,231.7298,231.8752,231.5941,231.6038,24930.0
2023-10-11 15:50:00,238.91,239.11,238.86,238.95,22956.0,231.5747,231.7686,231.5263,231.6135,22956.0
2023-10-11 15:55:00,238.93,239.08,238.87,238.97,75943.0,231.5941,231.7395,231.536,231.6329,75943.0
2023-10-12 09:30:00,239.14,239.14,237.06,237.66,12633.0,231.7977,231.7977,229.7815,230.3631,12633.0
2023-10-12 09:35:00,237.33,237.33,236.55,237.3,6682.0,230.0432,230.0432,229.2872,230.0142,6682.0
2023-10-12 09:40:00,237.27,237.63,237.27,237.42,915.0,229.9851,230.334,229.9851,230.1305,915.0
2023-10-12 09:45:00,237.41,237.72,236.58,236.89,9930.0,230.1208,230.4213,229.3163,229.6168,9930.0
2023-10-12 09:50:00,236.9,237.03,236.36,236.58,5320.0,229.6264,229.7525,229.103,229.3163,5320.0
2023-10-12 09:55:00,236.44,236.55,235.68,235.72,24183.0,229.1806,229.2872,228.4439,228.4827,24183.0
2023-10-12 10:00:00,235.63,235.7,234.81,235.09,9643.0,228.3954,228.4633,227.6006,227.872,9643.0
2023-10-12 10:05:00,235.09,235.09,233.78,234.0,13777.0,227.872,227.872,226.6022,226.8155,13777.0
2023-10-12 10:10:00,234.05,234.45,233.26,233.82,14899.0,226.864,227.2517,226.0982,226.641,14899.0
2023-10-12 10:15:00,233.7,234.03,233.42,234.02,5401.0,226.5247,226.8446,226.2533,226.8349,5401.0
2023-10-12 10:20:00,234.01,234.21,233.2,233.21,8119.0,226.8252,227.019,226.0401,226.0497,8119.0
2023-10-12 10:25:00,233.2,233.28,232.67,232.76,27682.0,226.0401,226.1176,225.5263,225.6136,27682.0
2023-10-12 10:30:00,232.79,233.05,232.29,232.46,11720.0,225.6426,225.8947,225.158,225.3228,11720.0
2023-10-12 10:35:00,232.52,232.52,231.51,231.57,16078.0,225.3809,225.3809,224.4019,224.4601,16078.0
2023-10-12 10:40:00,231.6,231.7,230.77,231.49,19155.0,224.4892,224.5861,223.6847,224.3826,19155.0
2023-10-12 10:45:00,231.49,231.93,231.26,231.88,18798.0,224.3826,224.809,224.1596,224.7606,18798.0
2023-10-12 10:50:00,231.88,232.16,231.81,231.89,17638.0,224.7606,225.032,224.6927,224.7703,17638.0
2023-10-12 10:55:00,231.9,232.13,231.89,232.11,9493.0,224.78,225.0029,224.7703,224.9835,9493.0
2023-10-12 11:00:00,232.16,232.41,231.94,231.96,5468.0,225.032,225.2743,224.8187,224.8381,5468.0
2023-10-12 11:05:00,232.01,232.65,231.9,232.17,19541.0,224.8866,225.5069,224.78,225.0417,19541.0
2023-10-12 11:10:00,232.1,232.1,231.82,231.86,6729.0,224.9738,224.9738,224.7024,224.7412,6729.0
2023-10-12 11:15:00,231.86,232.12,231.75,231.88,6168.0,224.7412,224.9932,224.6346,224.7606,6168.0
2023-10-12 11:20:00,231.93,232.26,231.89,231.97,11775.0,224.809,225.1289,224.7703,224.8478,11775.0
2023-10-12 11:25:00,231.97,232.32,231.91,232.31,7655.0,224.8478,225.1871,224.7897,225.1774,7655.0
2023-10-12 11:30:00,232.16,232.87,231.9,232.13,42159.0,225.032,225.7202,224.78,225.0029,42159.0
2023-10-12 11:35:00,232.0,232.04,231.57,231.81,10678.0,224.8769,224.9157,224.4601,224.6927,10678.0
2023-10-12 11:40:00,231.79,231.9,231.48,231.9,5933.0,224.6733,224.78,224.3729,224.78,5933.0
2023-10-12 11:45:00,231.8,231.9,231.56,231.64,4051.0,224.683,224.78,224.4504,224.5279,4051.0
2023-10-12 11:50:00,231.64,231.72,231.09,231.34,10351.0,224.5279,224.6055,223.9948,224.2372,10351.0
2023-10-12 11:55:00,231.36,231.99,231.36,231.93,15623.0,224.2565,224.8672,224.2565,224.809,15623.0
2023-10-12 12:00:00,231.93,232.12,231.7,231.88,11734.0,224.809,224.9932,224.5861,224.7606,11734.0
2023-10-12 12:05:00,231.88,231.88,231.22,231.23,10177.0,224.7606,224.7606,224.1208,224.1305,10177.0
2023-10-12 12:10:00,231.12,231.53,231.02,231.02,7600.0,224.0239,224.4213,223.927,223.927,7600.0
2023-10-12 12:15:00,231.1,231.46,231.1,231.42,9284.0,224.0045,224.3535,224.0045,224.3147,9284.0
2023-10-12 12:20:00,231.3,231.53,231.0,231.51,7937.0,224.1984,224.4213,223.9076,224.4019,7937.0
2023-10-12 12:25:00,231.51,231.62,231.41,231.47,5942.0,224.4019,224.5086,224.305,224.3632,5942.0
2023-10-12 12:30:00,231.52,231.52,231.06,231.06,2776.0,224.4116,224.4116,223.9658,223.9658,2776.0
2023-10-12 12:35:00,231.0,231.3,230.91,231.0,11540.0,223.9076,224.1984,223.8204,223.9076,11540.0
2023-10-12 12:40:00,230.99,231.09,230.62,230.63,12852.0,223.8979,223.9948,223.5393,223.549,12852.0
2023-10-12 12:45:00,230.65,230.71,230.21,230.25,15665.0,223.5683,223.6265,223.1419,223.1806,15665.0
2023-10-12 12:50:00,230.16,230.32,229.94,229.98,13637.0,223.0934,223.2485,222.8801,222.9189,13637.0
2023-10-12 12:55:00,229.97,229.97,229.68,229.94,7798.0,222.9092,222.9092,222.6281,222.8801,7798.0
2023-10-12 13:00:00,229.89,229.91,228.89,229.25,13099.0,222.8317,222.8511,221.8624,222.2113,13099.0
2023-10-12 13:05:00,229.22,229.47,229.09,229.35,7205.0,222.1822,222.4246,222.0562,222.3083,7205.0
2023-10-12 13:10:00,229.26,229.8,229.26,229.74,5575.0,222.221,222.7444,222.221,222.6863,5575.0
2023-10-12 13:15:00,229.63,229.74,229.47,229.67,12551.0,222.5797,222.6863,222.4246,222.6184,12551.0
2023-10-12 13:20:00,229.57,229.61,229.33,229.43,3325.0,222.5215,222.5603,222.2889,222.3858,3325.0
2023-10-12 13:25:00,229.33,229.65,229.21,229.32,8524.0,222.2889,222.599,222.1726,222.2792,8524.0
2023-10-12 13:30:00,229.24,229.43,228.91,228.91,8135.0,222.2016,222.3858,221.8818,221.8818,8135.0
2023-10-12 13:35:00,228.91,229.1,228.76,229.0,7548.0,221.8818,222.0659,221.7364,221.969,7548.0
2023-10-12 13:40:00,228.91,228.94,228.61,228.61,19934.0,221.8818,221.9108,221.591,221.591,19934.0
2023-10-12 13:45:00,228.7,228.86,228.61,228.71,5869.0,221.6782,221.8333,221.591,221.6879,5869.0
2023-10-12 13:50:00,228.79,229.05,228.72,228.76,9446.0,221.7655,222.0175,221.6976,221.7364,9446.0
2023-10-12 13:55:00,228.76,228.84,228.25,228.25,7360.0,221.7364,221.8139,221.242,221.242,7360.0
2023-10-12 14:00:00,228.24,228.46,228.07,228.37,17474.0,221.2323,221.4456,221.0676,221.3583,17474.0
2023-10-12 14:05:00,228.44,228.57,228.25,228.56,18454.0,221.4262,221.5522,221.242,221.5425,18454.0
2023-10-12 14:10:00,228.58,228.75,228.27,228.39,15546.0,221.5619,221.7267,221.2614,221.3777,15546.0
2023-10-12 14:15:00,228.32,228.53,228.28,228.52,8918.0,221.3099,221.5134,221.2711,221.5037,8918.0
2023-10-12 14:20:00,228.45,228.91,228.38,228.84,14405.0,221.4359,221.8818,221.368,221.8139,14405.0
2023-10-12 14:25:00,228.84,229.03,228.69,228.71,16375.0,221.8139,221.9981,221.6685,221.6879,16375.0
2023-10-12 14:30:00,228.64,228.75,228.52,228.75,6307.0,221.6201,221.7267,221.5037,221.7267,6307.0
2023-10-12 14:35:00,228.74,228.98,228.74,228.9,9887.0,221.717,221.9496,221.717,221.8721,9887.0
2023-10-12 14:40:00,228.9,229.07,228.77,228.99,11765.0,221.8721,222.0369,221.7461,221.9593,11765.0
2023-10-12 14:45:00,228.99,229.04,228.9,229.0,6783.0,221.9593,222.0078,221.8721,221.969,6783.0
2023-10-12 14:50:00,229.01,229.23,228.86,228.9,14346.0,221.9787,222.1919,221.8333,221.8721,14346.0
2023-10-12 14:55:00,228.77,229.11,228.72,229.11,10248.0,221.7461,222.0756,221.6976,222.0756,10248.0
2023-10-12 15:00:00,229.06,229.38,229.06,229.27,4581.0,222.0272,222.3373,222.0272,222.2307,4581.0
2023-10-12 15:05:00,229.3,229.38,229.12,229.28,10610.0,222.2598,222.3373,222.0853,222.2404,10610.0
2023-10-12 15:10:00,229.2,229.25,228.93,228.99,22888.0,222.1629,222.2113,221.9012,221.9593,22888.0
2023-10-12 15:15:00,228.89,228.95,228.64,228.87,6518.0,221.8624,221.9205,221.6201,221.843,6518.0
2023-10-12 15:20:00,228.83,228.83,228.48,228.48,10237.0,221.8042,221.8042,221.465,221.465,10237.0
2023-10-12 15:25:00,228.44,228.46,227.88,228.12,22089.0,221.4262,221.4456,220.8834,221.116,22089.0
2023-10-12 15:30:00,228.16,228.57,227.96,228.46,11505.0,221.1548,221.5522,220.9609,221.4456,11505.0
2023-10-12 15:35:00,228.56,228.82,228.49,228.8,19115.0,221.5425,221.7945,221.4747,221.7751,19115.0
2023-10-12 15:40:00,228.82,228.82,228.53,228.56,40478.0,221.7945,221.7945,221.5134,221.5425,40478.0
2023-10-12 15:45:00,228.55,228.68,228.53,228.6,53059.0,221.5328,221.6588,221.5134,221.5813,53059.0
2023-10-12 15:50:00,228.61,228.68,228.27,228.33,68226.0,221.591,221.6588,221.2614,221.3196,68226.0
2023-10-12 15:55:00,228.32,228.46,228.15,228.38,93670.0,221.3099,221.4456,221.1451,221.368,93670.0
2023-10-13 09:30:00,227.75,228.72,227.5,227.91,11749.0,220.7574,221.6976,220.5151,220.9125,11749.0
2023-10-13 09:35:00,228.23,229.33,228.23,229.33,9646.0,221.2226,222.2889,221.2226,222.2889,9646.0
2023-10-13 09:40:00,229.31,229.76,228.95,229.27,12840.0,222.2695,222.7057,221.9205,222.2307,12840.0
2023-10-13 09:45:00,229.27,230.3,229.25,229.81,18461.0,222.2307,223.2291,222.2113,222.7541,18461.0
2023-10-13 09:50:00,230.0,230.03,229.64,229.91,7927.0,222.9383,222.9674,222.5894,222.8511,7927.0
2023-10-13 09:55:00,230.06,230.21,229.65,229.94,10970.0,222.9965,223.1419,222.599,222.8801,10970.0
2023-10-13 10:00:00,229.94,229.94,229.15,229.88,7273.0,222.8801,222.8801,222.1144,222.822,7273.0
2023-10-13 10:05:00,229.79,230.0,229.1,229.77,30130.0,222.7347,222.9383,222.0659,222.7154,30130.0
2023-10-13 10:10:00,229.77,230.02,229.68,229.79,9352.0,222.7154,222.9577,222.6281,222.7347,9352.0
2023-10-13 10:15:00,229.88,230.29,229.73,230.24,6598.0,222.822,223.2194,222.6766,223.1709,6598.0
2023-10-13 10:20:00,230.4,230.96,230.37,230.96,9038.0,223.326,223.8688,223.2969,223.8688,9038.0
2023-10-13 10:25:00,230.98,231.29,230.98,231.29,1975.0,223.8882,224.1887,223.8882,224.1887,1975.0
2023-10-13 10:30:00,231.25,231.41,231.11,231.31,4971.0,224.1499,224.305,224.0142,224.2081,4971.0
2023-10-13 10:35:00,231.32,231.52,231.2,231.31,10483.0,224.2178,224.4116,224.1015,224.2081,10483.0
2023-10-13 10:40:00,231.31,231.7,231.23,231.24,9527.0,224.2081,224.5861,224.1305,224.1402,9527.0
2023-10-13 10:45:00,231.23,231.34,231.05,231.17,4600.0,224.1305,224.2372,223.9561,224.0724,4600.0
2023-10-13 10:50:00,231.14,231.14,230.1,230.1,6609.0,224.0433,224.0433,223.0352,223.0352,6609.0
2023-10-13 10:55:00,230.16,230.39,230.01,230.22,6220.0,223.0934,223.3163,222.948,223.1515,6220.0
2023-10-13 11:00:00,230.25,230.35,230.11,230.25,11640.0,223.1806,223.2776,223.0449,223.1806,11640.0
2023-10-13 11:05:00,230.16,230.25,229.62,229.92,13829.0,223.0934,223.1806,222.57,222.8608,13829.0
2023-10-13 11:10:00,229.92,230.47,229.92,230.38,5891.0,222.8608,223.3939,222.8608,223.3066,5891.0
2023-10-13 11:15:00,230.41,230.64,230.3,230.6,6375.0,223.3357,223.5587,223.2291,223.5199,6375.0
2023-10-13 11:20:00,230.56,230.56,230.09,230.09,2500.0,223.4811,223.4811,223.0255,223.0255,2500.0
2023-10-13 11:25:00,229.99,230.18,229.83,230.18,5305.0,222.9286,223.1128,222.7735,223.1128,5305.0
2023-10-13 11:30:00,230.14,230.32,230.13,230.18,1006.0,223.074,223.2485,223.0643,223.1128,1006.0
2023-10-13 11:35:00,230.22,230.31,230.02,230.1,5084.0,223.1515,223.2388,222.9577,223.0352,5084.0
2023-10-13 11:40:00,230.13,230.38,230.11,230.23,3710.0,223.0643,223.3066,223.0449,223.1612,3710.0
2023-10-13 11:45:00,230.2,230.31,230.12,230.12,2271.0,223.1322,223.2388,223.0546,223.0546,2271.0
2023-10-13 11:50:00,230.08,230.08,229.72,229.72,1934.0,223.0158,223.0158,222.6669,222.6669,1934.0
2023-10-13 11:55:00,229.57,229.63,229.24,229.5,7771.0,222.5215,222.5797,222.2016,222.4537,7771.0
2023-10-13 12:00:00,229.5,229.64,229.49,229.64,1027.0,222.4537,222.5894,222.444,222.5894,1027.0
2023-10-13 12:05:00,229.78,229.99,229.77,229.83,480.0,222.7251,222.9286,222.7154,222.7735,480.0
2023-10-13 12:10:00,229.87,229.9,229.76,229.77,1927.0,222.8123,222.8414,222.7057,222.7154,1927.0
2023-10-13 12:15:00,229.65,229.81,229.64,229.65,4500.0,222.599,222.7541,222.5894,222.599,4500.0
2023-10-13 12:20:00,229.69,229.91,229.64,229.83,14017.0,222.6378,222.8511,222.5894,222.7735,14017.0
2023-10-13 12:25:00,229.84,230.3,229.78,230.22,11534.0,222.7832,223.2291,222.7251,223.1515,11534.0
2023-10-13 12:30:00,230.2,230.84,230.2,230.6,6944.0,223.1322,223.7525,223.1322,223.5199,6944.0
2023-10-13 12:35:00,230.57,231.43,230.51,231.43,6850.0,223.4908,224.3244,223.4326,224.3244,6850.0
2023-10-13 12:40:00,231.37,231.41,230.91,231.02,4232.0,224.2662,224.305,223.8204,223.927,4232.0
2023-10-13 12:45:00,231.08,231.2,231.07,231.12,1091.0,223.9851,224.1015,223.9754,224.0239,1091.0
2023-10-13 12:50:00,230.86,230.91,230.18,230.49,5023.0,223.7719,223.8204,223.1128,223.4133,5023.0
2023-10-13 12:55:00,230.58,230.73,230.36,230.54,2828.0,223.5005,223.6459,223.2872,223.4617,2828.0
2023-10-13 13:00:00,230.65,230.71,230.49,230.69,1100.0,223.5683,223.6265,223.4133,223.6071,1100.0
2023-10-13 13:05:00,230.53,230.63,230.45,230.63,1398.0,223.452,223.549,223.3745,223.549,1398.0
2023-10-13 13:10:00,230.57,230.66,230.43,230.43,1952.0,223.4908,223.578,223.3551,223.3551,1952.0
2023-10-13 13:15:00,230.52,230.77,230.38,230.75,13189.0,223.4423,223.6847,223.3066,223.6653,13189.0
2023-10-13 13:20:00,230.78,230.82,230.53,230.6,2844.0,223.6944,223.7331,223.452,223.5199,2844.0
2023-10-13 13:25:00,230.62,230.62,230.35,230.51,4212.0,223.5393,223.5393,223.2776,223.4326,4212.0
2023-10-13 13:30:00,230.45,230.45,230.3,230.4,1320.0,223.3745,223.3745,223.2291,223.326,1320.0
2023-10-13 13:35:00,230.4,230.69,230.36,230.68,6058.0,223.326,223.6071,223.2872,223.5974,6058.0
2023-10-13 13:40:00,230.68,231.79,230.63,231.78,8855.0,223.5974,224.6733,223.549,224.6636,8855.0
2023-10-13 13:45:00,231.65,231.75,231.36,231.39,7002.0,224.5376,224.6346,224.2565,224.2856,7002.0
2023-10-13 13:50:00,231.51,231.68,231.36,231.5,3936.0,224.4019,224.5667,224.2565,224.3922,3936.0
2023-10-13 13:55:00,231.28,231.51,231.26,231.28,2101.0,224.179,224.4019,224.1596,224.179,2101.0
2023-10-13 14:00:00,231.35,231.39,231.23,231.25,2600.0,224.2469,224.2856,224.1305,224.1499,2600.0
2023-10-13 14:05:00,231.31,231.6,231.22,231.44,4941.0,224.2081,224.4892,224.1208,224.3341,4941.0
2023-10-13 14:10:00,231.42,231.48,231.32,231.48,500.0,224.3147,224.3729,224.2178,224.3729,500.0
2023-10-13 14:15:00,231.52,231.55,231.39,231.49,1200.0,224.4116,224.4407,224.2856,224.3826,1200.0
2023-10-13 14:20:00,231.52,231.55,231.4,231.4,2489.0,224.4116,224.4407,224.2953,224.2953,2489.0
2023-10-13 14:25:00,231.39,231.43,231.32,231.34,3615.0,224.2856,224.3244,224.2178,224.2372,3615.0
2023-10-13 14:30:00,231.37,231.56,231.34,231.46,4588.0,224.2662,224.4504,224.2372,224.3535,4588.0
2023-10-13 14:35:00,231.53,231.53,230.96,231.06,6563.0,224.4213,224.4213,223.8688,223.9658,6563.0
2023-10-13 14:40:00,231.04,231.1,230.92,230.99,6720.0,223.9464,224.0045,223.8301,223.8979,6720.0
2023-10-13 14:45:00,231.01,231.17,230.86,230.87,7207.0,223.9173,224.0724,223.7719,223.7816,7207.0
2023-10-13 14:50:00,231.0,231.42,231.0,231.35,4177.0,223.9076,224.3147,223.9076,224.2469,4177.0
2023-10-13 14:55:00,231.34,231.56,231.22,231.42,3557.0,224.2372,224.4504,224.1208,224.3147,3557.0
2023-10-13 15:00:00,231.51,231.61,231.42,231.58,8606.0,224.4019,224.4989,224.3147,224.4698,8606.0
2023-10-13 15:05:00,231.57,231.57,231.25,231.54,6135.0,224.4601,224.4601,224.1499,224.431,6135.0
2023-10-13 15:10:00,231.41,231.74,231.4,231.7,4748.0,224.305,224.6249,224.2953,224.5861,4748.0
2023-10-13 15:15:00,231.71,231.71,231.56,231.56,1961.0,224.5958,224.5958,224.4504,224.4504,1961.0
2023-10-13 15:20:00,231.54,231.64,231.46,231.48,4141.0,224.431,224.5279,224.3535,224.3729,4141.0
2023-10-13 15:25:00,231.48,231.49,231.29,231.39,2032.0,224.3729,224.3826,224.1887,224.2856,2032.0
2023-10-13 15:30:00,231.41,231.9,231.41,231.87,9328.0,224.305,224.78,224.305,224.7509,9328.0
2023-10-13 15:35:00,231.88,231.93,231.69,231.7,9665.0,224.7606,224.809,224.5764,224.5861,9665.0
2023-10-13 15:40:00,231.7,231.7,231.37,231.43,5613.0,224.5861,224.5861,224.2662,224.3244,5613.0
2023-10-13 15:45:00,231.49,231.74,231.33,231.68,11927.0,224.3826,224.6249,224.2275,224.5667,11927.0
2023-10-13 15:50:00,231.64,231.97,231.59,231.81,32457.0,224.5279,224.8478,224.4795,224.6927,32457.0
2023-10-13 15:55:00,231.83,231.86,231.43,231.69,71267.0,224.7121,224.7412,224.3244,224.5764,71267.0
2023-10-16 09:30:00,232.94,234.04,232.49,233.77,13197.0,225.788,226.8543,225.3518,226.5925,13197.0
2023-10-16 09:35:00,233.74,233.74,232.77,233.19,7590.0,226.5635,226.5635,225.6233,226.0304,7590.0
2023-10-16 09:40:00,233.3,234.07,232.84,234.07,11486.0,226.137,226.8833,225.6911,226.8833,11486.0
2023-10-16 09:45:00,233.95,234.37,233.55,234.37,9185.0,226.767,227.1741,226.3793,227.1741,9185.0
2023-10-16 09:50:00,234.45,234.66,233.95,234.29,25605.0,227.2517,227.4552,226.767,227.0966,25605.0
2023-10-16 09:55:00,233.99,234.34,233.99,234.06,1673.0,226.8058,227.145,226.8058,226.8736,1673.0
2023-10-16 10:00:00,233.99,234.65,233.86,234.52,7866.0,226.8058,227.4455,226.6798,227.3195,7866.0
2023-10-16 10:05:00,234.46,234.46,234.11,234.27,3365.0,227.2614,227.2614,226.9221,227.0772,3365.0
2023-10-16 10:10:00,234.19,234.31,233.98,234.27,3794.0,226.9997,227.116,226.7961,227.0772,3794.0
2023-10-16 10:15:00,234.33,234.69,234.21,234.62,6587.0,227.1354,227.4843,227.019,227.4165,6587.0
2023-10-16 10:20:00,234.59,234.66,234.21,234.47,4117.0,227.3874,227.4552,227.019,227.2711,4117.0
2023-10-16 10:25:00,234.53,234.58,234.38,234.58,14285.0,227.3292,227.3777,227.1838,227.3777,14285.0
2023-10-16 10:30:00,234.6,235.54,234.6,235.21,19188.0,227.3971,228.3082,227.3971,227.9883,19188.0
2023-10-16 10:35:00,235.24,235.55,235.23,235.45,5983.0,228.0174,228.3179,228.0077,228.221,5983.0
2023-10-16 10:40:00,235.34,235.34,235.1,235.14,4733.0,228.1143,228.1143,227.8817,227.9205,4733.0
2023-10-16 10:45:00,235.13,235.13,234.7,235.04,3538.0,227.9108,227.9108,227.494,227.8236,3538.0
2023-10-16 10:50:00,235.07,235.2,234.97,235.19,2163.0,227.8526,227.9786,227.7557,227.969,2163.0
2023-10-16 10:55:00,235.12,235.24,235.06,235.2,3839.0,227.9011,228.0174,227.8429,227.9786,3839.0
2023-10-16 11:00:00,235.31,235.6,235.23,235.34,4137.0,228.0853,228.3664,228.0077,228.1143,4137.0
2023-10-16 11:05:00,235.36,235.45,235.13,235.31,5856.0,228.1337,228.221,227.9108,228.0853,5856.0
2023-10-16 11:10:00,235.34,235.58,235.34,235.55,3813.0,228.1143,228.347,228.1143,228.3179,3813.0
2023-10-16 11:15:00,235.52,235.75,235.45,235.56,4010.0,228.2888,228.5118,228.221,228.3276,4010.0
2023-10-16 11:20:00,235.51,235.64,235.41,235.64,3020.0,228.2791,228.4051,228.1822,228.4051,3020.0
2023-10-16 11:25:00,235.64,235.89,235.6,235.72,6031.0,228.4051,228.6475,228.3664,228.4827,6031.0
2023-10-16 11:30:00,235.69,235.78,235.37,235.46,3952.0,228.4536,228.5408,228.1434,228.2307,3952.0
2023-10-16 11:35:00,235.36,235.39,234.94,235.02,2969.0,228.1337,228.1628,227.7266,227.8042,2969.0
2023-10-16 11:40:00,234.94,234.97,234.57,234.58,4653.0,227.7266,227.7557,227.368,227.3777,4653.0
2023-10-16 11:45:00,234.53,234.62,234.29,234.62,4531.0,227.3292,227.4165,227.0966,227.4165,4531.0
2023-10-16 11:50:00,234.65,234.89,234.65,234.86,3202.0,227.4455,227.6782,227.4455,227.6491,3202.0
2023-10-16 11:55:00,234.93,235.13,234.89,235.06,1646.0,227.7169,227.9108,227.6782,227.8429,1646.0
2023-10-16 12:00:00,235.15,235.31,235.14,235.3,1710.0,227.9302,228.0853,227.9205,228.0756,1710.0
2023-10-16 12:05:00,235.34,235.64,235.33,235.58,3101.0,228.1143,228.4051,228.1047,228.347,3101.0
2023-10-16 12:10:00,235.52,235.67,235.44,235.67,3596.0,228.2888,228.4342,228.2113,228.4342,3596.0
2023-10-16 12:15:00,235.61,235.69,235.58,235.65,1644.0,228.3761,228.4536,228.347,228.4148,1644.0
2023-10-16 12:20:00,235.59,235.62,235.14,235.29,2716.0,228.3567,228.3857,227.9205,228.0659,2716.0
2023-10-16 12:25:00,235.32,235.47,235.26,235.47,1600.0,228.095,228.2404,228.0368,228.2404,1600.0
2023-10-16 12:30:00,235.47,235.63,235.46,235.63,4313.0,228.2404,228.3954,228.2307,228.3954,4313.0
2023-10-16 12:35:00,235.62,235.78,235.6,235.69,4132.0,228.3857,228.5408,228.3664,228.4536,4132.0
2023-10-16 12:40:00,235.6,235.76,235.57,235.6,1915.0,228.3664,228.5215,228.3373,228.3664,1915.0
2023-10-16 12:45:00,235.68,235.71,235.52,235.63,1743.0,228.4439,228.473,228.2888,228.3954,1743.0
2023-10-16 12:50:00,235.52,235.71,235.46,235.66,5992.0,228.2888,228.473,228.2307,228.4245,5992.0
2023-10-16 12:55:00,235.72,235.78,235.42,235.43,12555.0,228.4827,228.5408,228.1919,228.2016,12555.0
2023-10-16 13:00:00,235.59,235.95,235.53,235.77,4760.0,228.3567,228.7056,228.2985,228.5311,4760.0
2023-10-16 13:05:00,235.84,235.99,235.79,235.99,900.0,228.599,228.7444,228.5505,228.7444,900.0
2023-10-16 13:10:00,235.91,236.0,235.77,235.77,1878.0,228.6668,228.7541,228.5311,228.5311,1878.0
2023-10-16 13:15:00,235.79,235.83,235.5,235.68,5767.0,228.5505,228.5893,228.2694,228.4439,5767.0
2023-10-16 13:20:00,235.62,235.62,235.1,235.27,6467.0,228.3857,228.3857,227.8817,228.0465,6467.0
2023-10-16 13:25:00,235.28,235.71,235.04,235.71,4498.0,228.0562,228.473,227.8236,228.473,4498.0
2023-10-16 13:30:00,235.57,235.61,235.45,235.45,2742.0,228.3373,228.3761,228.221,228.221,2742.0
2023-10-16 13:35:00,235.55,235.72,235.55,235.65,5465.0,228.3179,228.4827,228.3179,228.4148,5465.0
2023-10-16 13:40:00,235.75,235.84,235.71,235.8,1664.0,228.5118,228.599,228.473,228.5602,1664.0
2023-10-16 13:45:00,235.79,235.98,235.66,235.88,2829.0,228.5505,228.7347,228.4245,228.6378,2829.0
2023-10-16 13:50:00,235.91,235.91,235.8,235.91,1756.0,228.6668,228.6668,228.5602,228.6668,1756.0
2023-10-16 13:55:00,235.84,236.04,235.81,236.04,2753.0,228.599,228.7929,228.5699,228.7929,2753.0
2023-10-16 14:00:00,236.07,236.07,235.9,236.02,2879.0,228.8219,228.8219,228.6572,228.7735,2879.0
2023-10-16 14:05:00,236.02,236.02,235.8,235.8,2111.0,228.7735,228.7735,228.5602,228.5602,2111.0
2023-10-16 14:10:00,235.94,235.99,235.67,235.77,3102.0,228.6959,228.7444,228.4342,228.5311,3102.0
2023-10-16 14:15:00,235.69,235.72,235.57,235.63,2015.0,228.4536,228.4827,228.3373,228.3954,2015.0
2023-10-16 14:20:00,235.58,235.6,235.24,235.3,4769.0,228.347,228.3664,228.0174,228.0756,4769.0
2023-10-16 14:25:00,235.37,235.37,235.06,235.06,1658.0,228.1434,228.1434,227.8429,227.8429,1658.0
2023-10-16 14:30:00,235.14,235.14,234.81,234.87,11040.0,227.9205,227.9205,227.6006,227.6588,11040.0
2023-10-16 14:35:00,234.93,235.03,234.72,234.82,4057.0,227.7169,227.8139,227.5134,227.6103,4057.0
2023-10-16 14:40:00,234.8,234.99,234.77,234.99,2550.0,227.5909,227.7751,227.5618,227.7751,2550.0
2023-10-16 14:45:00,234.98,235.04,234.87,234.88,5663.0,227.7654,227.8236,227.6588,227.6685,5663.0
2023-10-16 14:50:00,234.81,234.96,234.81,234.88,2800.0,227.6006,227.746,227.6006,227.6685,2800.0
2023-10-16 14:55:00,234.88,235.0,234.79,234.88,6282.0,227.6685,227.7848,227.5812,227.6685,6282.0
2023-10-16 15:00:00,234.94,234.94,234.78,234.79,7246.0,227.7266,227.7266,227.5715,227.5812,7246.0
2023-10-16 15:05:00,234.77,234.88,234.71,234.8,9539.0,227.5618,227.6685,227.5037,227.5909,9539.0
2023-10-16 15:10:00,234.86,234.98,234.74,234.76,16066.0,227.6491,227.7654,227.5328,227.5522,16066.0
2023-10-16 15:15:00,234.79,234.87,234.75,234.79,5449.0,227.5812,227.6588,227.5425,227.5812,5449.0
2023-10-16 15:20:00,234.86,235.27,234.74,235.25,8270.0,227.6491,228.0465,227.5328,228.0271,8270.0
2023-10-16 15:25:00,235.27,235.27,234.69,234.7,15926.0,228.0465,228.0465,227.4843,227.494,15926.0
2023-10-16 15:30:00,234.67,234.84,234.6,234.72,14768.0,227.4649,227.6297,227.3971,227.5134,14768.0
2023-10-16 15:35:00,234.75,234.76,234.33,234.36,8778.0,227.5425,227.5522,227.1354,227.1644,8778.0
2023-10-16 15:40:00,234.34,234.44,234.1,234.17,20239.0,227.145,227.242,226.9124,226.9803,20239.0
2023-10-16 15:45:00,234.16,234.29,234.03,234.14,27838.0,226.9706,227.0966,226.8446,226.9512,27838.0
2023-10-16 15:50:00,234.23,234.62,234.17,234.49,47778.0,227.0384,227.4165,226.9803,227.2904,47778.0
2023-10-16 15:55:00,234.49,234.91,234.48,234.79,86327.0,227.2904,227.6975,227.2808,227.5812,86327.0
2023-10-17 09:30:00,233.29,234.58,232.76,234.49,10291.0,226.1273,227.3777,225.6136,227.2904,10291.0
2023-10-17 09:35:00,234.39,234.69,233.9,234.6,6581.0,227.1935,227.4843,226.7186,227.3971,6581.0
2023-10-17 09:40:00,234.55,234.73,233.89,233.89,3505.0,227.3486,227.5231,226.7089,226.7089,3505.0
2023-10-17 09:45:00,234.2,235.15,234.2,234.58,5149.0,227.0093,227.9302,227.0093,227.3777,5149.0
2023-10-17 09:50:00,234.48,235.16,234.12,234.67,7892.0,227.2808,227.9399,226.9318,227.4649,7892.0
2023-10-17 09:55:00,234.57,234.57,234.01,234.07,3205.0,227.368,227.368,226.8252,226.8833,3205.0
2023-10-17 10:00:00,234.08,235.13,233.68,235.06,13424.0,226.893,227.9108,226.5053,227.8429,13424.0
2023-10-17 10:05:00,235.11,235.7,234.63,235.7,13453.0,227.8914,228.4633,227.4261,228.4633,13453.0
2023-10-17 10:10:00,235.81,236.47,235.8,236.01,36913.0,228.5699,229.2097,228.5602,228.7638,36913.0
2023-10-17 10:15:00,235.9,236.49,235.79,236.4,20664.0,228.6572,229.229,228.5505,229.1418,20664.0
2023-10-17 10:20:00,236.32,236.35,235.53,235.85,24455.0,229.0643,229.0933,228.2985,228.6087,24455.0
2023-10-17 10:25:00,235.88,235.98,235.74,235.75,5870.0,228.6378,228.7347,228.5021,228.5118,5870.0
2023-10-17 10:30:00,235.67,235.79,235.5,235.51,2300.0,228.4342,228.5505,228.2694,228.2791,2300.0
2023-10-17 10:35:00,235.43,235.52,235.29,235.41,4634.0,228.2016,228.2888,228.0659,228.1822,4634.0
2023-10-17 10:40:00,235.5,235.5,235.15,235.46,5478.0,228.2694,228.2694,227.9302,228.2307,5478.0
2023-10-17 10:45:00,235.46,235.46,234.93,235.05,4561.0,228.2307,228.2307,227.7169,227.8332,4561.0
2023-10-17 10:50:00,234.97,234.99,234.7,234.96,5472.0,227.7557,227.7751,227.494,227.746,5472.0
2023-10-17 10:55:00,235.02,235.48,234.81,235.48,2335.0,227.8042,228.25,227.6006,228.25,2335.0
2023-10-17 11:00:00,235.32,235.4,235.11,235.4,8017.0,228.095,228.1725,227.8914,228.1725,8017.0
2023-10-17 11:05:00,235.58,235.58,234.88,234.89,2128.0,228.347,228.347,227.6685,227.6782,2128.0
2023-10-17 11:10:00,234.91,235.16,234.88,235.1,3463.0,227.6975,227.9399,227.6685,227.8817,3463.0
2023-10-17 11:15:00,235.18,235.64,235.17,235.56,4042.0,227.9593,228.4051,227.9496,228.3276,4042.0
2023-10-17 11:20:00,235.65,235.65,235.38,235.4,5075.0,228.4148,228.4148,228.1531,228.1725,5075.0
2023-10-17 11:25:00,235.36,235.86,235.27,235.65,14018.0,228.1337,228.6184,228.0465,228.4148,14018.0
2023-10-17 11:30:00,235.69,236.0,235.56,235.62,14705.0,228.4536,228.7541,228.3276,228.3857,14705.0
2023-10-17 11:35:00,235.62,236.02,235.47,236.02,19977.0,228.3857,228.7735,228.2404,228.7735,19977.0
2023-10-17 11:40:00,236.15,236.21,235.94,236.02,6503.0,228.8995,228.9576,228.6959,228.7735,6503.0
2023-10-17 11:45:00,235.96,236.35,235.89,236.28,19494.0,228.7153,229.0933,228.6475,229.0255,19494.0
2023-10-17 11:50:00,236.45,236.59,236.29,236.57,5569.0,229.1903,229.326,229.0352,229.3066,5569.0
2023-10-17 11:55:00,236.64,236.65,236.2,236.22,8508.0,229.3744,229.3841,228.9479,228.9673,8508.0
2023-10-17 12:00:00,236.2,236.32,236.04,236.2,9515.0,228.9479,229.0643,228.7929,228.9479,9515.0
2023-10-17 12:05:00,236.21,236.26,236.09,236.16,6754.0,228.9576,229.0061,228.8413,228.9092,6754.0
2023-10-17 12:10:00,236.21,236.22,235.91,235.98,4700.0,228.9576,228.9673,228.6668,228.7347,4700.0
2023-10-17 12:15:00,236.03,236.37,236.03,236.24,6224.0,228.7832,229.1127,228.7832,228.9867,6224.0
2023-10-17 12:20:00,236.15,236.41,236.15,236.36,3417.0,228.8995,229.1515,228.8995,229.103,3417.0
2023-10-17 12:25:00,236.37,236.72,236.37,236.57,5038.0,229.1127,229.452,229.1127,229.3066,5038.0
2023-10-17 12:30:00,236.59,236.83,236.21,236.6,3640.0,229.326,229.5586,228.9576,229.3357,3640.0
2023-10-17 12:35:00,236.43,236.74,236.42,236.67,3025.0,229.1709,229.4714,229.1612,229.4035,3025.0
2023-10-17 12:40:00,236.6,236.83,236.6,236.83,4008.0,229.3357,229.5586,229.3357,229.5586,4008.0
2023-10-17 12:45:00,236.7,237.56,236.65,237.56,14541.0,229.4326,230.2662,229.3841,230.2662,14541.0
2023-10-17 12:50:00,237.61,238.24,237.54,238.03,9771.0,230.3147,230.9253,230.2468,230.7218,9771.0
2023-10-17 12:55:00,237.98,238.09,237.55,237.55,2341.0,230.6733,230.7799,230.2565,230.2565,2341.0
2023-10-17 13:00:00,237.55,237.74,237.18,237.19,4105.0,230.2565,230.4407,229.8979,229.9075,4105.0
2023-10-17 13:05:00,237.04,237.19,236.84,237.09,2715.0,229.7622,229.9075,229.5683,229.8106,2715.0
2023-10-17 13:10:00,237.16,237.19,236.59,236.78,2216.0,229.8785,229.9075,229.326,229.5101,2216.0
2023-10-17 13:15:00,236.9,237.0,236.66,236.81,2297.0,229.6264,229.7234,229.3938,229.5392,2297.0
2023-10-17 13:20:00,236.86,236.96,236.68,236.68,3149.0,229.5877,229.6846,229.4132,229.4132,3149.0
2023-10-17 13:25:00,236.69,236.75,236.49,236.7,6451.0,229.4229,229.4811,229.229,229.4326,6451.0
2023-10-17 13:30:00,236.69,236.86,236.31,236.66,12473.0,229.4229,229.5877,229.0546,229.3938,12473.0
2023-10-17 13:35:00,236.66,236.8,236.32,236.36,4620.0,229.3938,229.5295,229.0643,229.103,4620.0
2023-10-17 13:40:00,236.5,236.5,236.35,236.42,4300.0,229.2387,229.2387,229.0933,229.1612,4300.0
2023-10-17 13:45:00,236.35,236.55,236.27,236.28,4925.0,229.0933,229.2872,229.0158,229.0255,4925.0
2023-10-17 13:50:00,236.28,236.45,235.96,236.19,9015.0,229.0255,229.1903,228.7153,228.9382,9015.0
2023-10-17 13:55:00,236.2,236.21,235.91,235.95,6745.0,228.9479,228.9576,228.6668,228.7056,6745.0
2023-10-17 14:00:00,235.87,236.35,235.79,236.34,9718.0,228.6281,229.0933,228.5505,229.0836,9718.0
2023-10-17 14:05:00,236.43,236.58,236.18,236.58,8631.0,229.1709,229.3163,228.9286,229.3163,8631.0
2023-10-17 14:10:00,236.69,237.21,236.68,237.21,8472.0,229.4229,229.9269,229.4132,229.9269,8472.0
2023-10-17 14:15:00,237.24,237.32,236.7,237.0,7532.0,229.956,230.0336,229.4326,229.7234,7532.0
2023-10-17 14:20:00,237.0,237.21,236.92,237.0,5749.0,229.7234,229.9269,229.6458,229.7234,5749.0
2023-10-17 14:25:00,236.91,237.18,236.91,237.0,5170.0,229.6361,229.8979,229.6361,229.7234,5170.0
2023-10-17 14:30:00,236.94,236.99,236.86,236.98,3949.0,229.6652,229.7137,229.5877,229.704,3949.0
2023-10-17 14:35:00,236.99,237.18,236.94,237.18,4293.0,229.7137,229.8979,229.6652,229.8979,4293.0
2023-10-17 14:40:00,237.12,237.29,237.06,237.16,5681.0,229.8397,230.0045,229.7815,229.8785,5681.0
2023-10-17 14:45:00,237.21,237.41,237.14,237.27,7516.0,229.9269,230.1208,229.8591,229.9851,7516.0
2023-10-17 14:50:00,237.21,237.25,236.89,236.98,4895.0,229.9269,229.9657,229.6168,229.704,4895.0
2023-10-17 14:55:00,236.97,237.53,236.95,237.31,9895.0,229.6943,230.2371,229.6749,230.0239,9895.0
2023-10-17 15:00:00,237.26,237.26,236.53,236.7,9092.0,229.9754,229.9754,229.2678,229.4326,9092.0
2023-10-17 15:05:00,236.7,237.11,236.7,236.98,9262.0,229.4326,229.83,229.4326,229.704,9262.0
2023-10-17 15:10:00,236.93,237.32,236.93,237.24,13712.0,229.6555,230.0336,229.6555,229.956,13712.0
2023-10-17 15:15:00,237.24,237.5,236.98,237.08,6424.0,229.956,230.208,229.704,229.8009,6424.0
2023-10-17 15:20:00,237.1,237.11,236.73,236.89,5778.0,229.8203,229.83,229.4617,229.6168,5778.0
2023-10-17 15:25:00,237.02,237.02,236.72,236.97,14607.0,229.7428,229.7428,229.452,229.6943,14607.0
2023-10-17 15:30:00,236.98,237.01,236.66,236.89,19584.0,229.704,229.7331,229.3938,229.6168,19584.0
2023-10-17 15:35:00,236.96,237.35,236.95,237.33,8766.0,229.6846,230.0626,229.6749,230.0432,8766.0
2023-10-17 15:40:00,237.33,237.39,236.96,237.0,8422.0,230.0432,230.1014,229.6846,229.7234,8422.0
2023-10-17 15:45:00,237.04,237.35,236.92,237.35,20754.0,229.7622,230.0626,229.6458,230.0626,20754.0
2023-10-17 15:50:00,237.4,237.73,237.39,237.58,27767.0,230.1111,230.431,230.1014,230.2856,27767.0
2023-10-17 15:55:00,237.56,237.83,237.34,237.8,85429.0,230.2662,230.5279,230.0529,230.4988,85429.0
2023-10-18 09:30:00,237.4,237.4,236.64,236.77,14486.0,230.1111,230.1111,229.3744,229.5004,14486.0
2023-10-18 09:35:00,236.88,236.88,236.04,236.08,7253.0,229.6071,229.6071,228.7929,228.8316,7253.0
2023-10-18 09:40:00,236.24,237.34,236.04,237.34,7768.0,228.9867,230.0529,228.7929,230.0529,7768.0
2023-10-18 09:45:00,237.8,238.11,237.75,237.88,3529.0,230.4988,230.7993,230.4504,230.5764,3529.0
2023-10-18 09:50:00,237.87,238.23,237.66,238.23,4236.0,230.5667,230.9156,230.3631,230.9156,4236.0
2023-10-18 09:55:00,238.42,238.61,238.13,238.13,4609.0,231.0998,231.2839,230.8187,230.8187,4609.0
2023-10-18 10:00:00,238.13,238.32,237.92,238.32,4211.0,230.8187,231.0029,230.6151,231.0029,4211.0
2023-10-18 10:05:00,238.53,238.81,238.18,238.18,3844.0,231.2064,231.4778,230.8671,230.8671,3844.0
2023-10-18 10:10:00,238.21,238.53,237.71,237.94,6547.0,230.8962,231.2064,230.4116,230.6345,6547.0
2023-10-18 10:15:00,238.0,238.36,237.83,238.36,17094.0,230.6927,231.0416,230.5279,231.0416,17094.0
2023-10-18 10:20:00,238.32,238.7,238.27,238.29,17595.0,231.0029,231.3712,230.9544,230.9738,17595.0
2023-10-18 10:25:00,238.18,238.18,237.56,237.61,3901.0,230.8671,230.8671,230.2662,230.3147,3901.0
2023-10-18 10:30:00,237.39,238.13,237.36,237.91,7596.0,230.1014,230.8187,230.0723,230.6054,7596.0
2023-10-18 10:35:00,237.96,238.06,237.75,237.77,5011.0,230.6539,230.7508,230.4504,230.4697,5011.0
2023-10-18 10:40:00,237.77,237.78,236.88,236.96,5912.0,230.4697,230.4794,229.6071,229.6846,5912.0
2023-10-18 10:45:00,236.92,236.93,235.93,236.09,4948.0,229.6458,229.6555,228.6862,228.8413,4948.0
2023-10-18 10:50:00,236.22,236.32,235.82,235.94,14009.0,228.9673,229.0643,228.5796,228.6959,14009.0
2023-10-18 10:55:00,235.95,236.18,235.95,236.18,5606.0,228.7056,228.9286,228.7056,228.9286,5606.0
2023-10-18 11:00:00,236.01,236.16,235.91,236.14,5987.0,228.7638,228.9092,228.6668,228.8898,5987.0
2023-10-18 11:05:00,236.15,236.58,235.99,236.08,5807.0,228.8995,229.3163,228.7444,228.8316,5807.0
2023-10-18 11:10:00,236.06,236.17,235.95,236.01,7103.0,228.8122,228.9189,228.7056,228.7638,7103.0
2023-10-18 11:15:00,236.11,236.35,235.69,235.8,6321.0,228.8607,229.0933,228.4536,228.5602,6321.0
2023-10-18 11:20:00,235.7,235.74,235.31,235.62,3989.0,228.4633,228.5021,228.0853,228.3857,3989.0
2023-10-18 11:25:00,235.73,236.0,235.71,235.97,3366.0,228.4924,228.7541,228.473,228.725,3366.0
2023-10-18 11:30:00,235.87,236.07,235.71,235.72,4295.0,228.6281,228.8219,228.473,228.4827,4295.0
2023-10-18 11:35:00,235.61,235.78,235.14,235.14,2117.0,228.3761,228.5408,227.9205,227.9205,2117.0
2023-10-18 11:40:00,235.08,235.15,234.93,235.01,3355.0,227.8623,227.9302,227.7169,227.7945,3355.0
2023-10-18 11:45:00,235.24,235.24,234.69,234.82,5826.0,228.0174,228.0174,227.4843,227.6103,5826.0
2023-10-18 11:50:00,234.83,235.06,234.8,235.06,5752.0,227.62,227.8429,227.5909,227.8429,5752.0
2023-10-18 11:55:00,235.01,235.21,234.88,235.0,8384.0,227.7945,227.9883,227.6685,227.7848,8384.0
2023-10-18 12:00:00,234.92,235.44,234.72,235.38,8692.0,227.7072,228.2113,227.5134,228.1531,8692.0
2023-10-18 12:05:00,235.23,235.26,235.02,235.07,2626.0,228.0077,228.0368,227.8042,227.8526,2626.0
2023-10-18 12:10:00,235.01,235.07,234.7,235.07,8515.0,227.7945,227.8526,227.494,227.8526,8515.0
2023-10-18 12:15:00,234.99,235.07,234.58,234.74,2882.0,227.7751,227.8526,227.3777,227.5328,2882.0
2023-10-18 12:20:00,234.77,234.9,234.59,234.9,6143.0,227.5618,227.6879,227.3874,227.6879,6143.0
2023-10-18 12:25:00,235.13,235.14,234.91,235.01,3377.0,227.9108,227.9205,227.6975,227.7945,3377.0
2023-10-18 12:30:00,235.0,235.01,234.83,235.01,3505.0,227.7848,227.7945,227.62,227.7945,3505.0
2023-10-18 12:35:00,234.98,235.06,234.67,234.68,4760.0,227.7654,227.8429,227.4649,227.4746,4760.0
2023-10-18 12:40:00,234.68,234.69,234.63,234.67,1547.0,227.4746,227.4843,227.4261,227.4649,1547.0
2023-10-18 12:45:00,234.76,234.76,234.48,234.56,1798.0,227.5522,227.5522,227.2808,227.3583,1798.0
2023-10-18 12:50:00,234.57,234.75,234.51,234.75,4931.0,227.368,227.5425,227.3098,227.5425,4931.0
2023-10-18 12:55:00,234.75,234.85,234.66,234.76,4488.0,227.5425,227.6394,227.4552,227.5522,4488.0
2023-10-18 13:00:00,234.8,235.75,234.77,235.6,11269.0,227.5909,228.5118,227.5618,228.3664,11269.0
2023-10-18 13:05:00,235.64,235.84,235.6,235.77,6914.0,228.4051,228.599,228.3664,228.5311,6914.0
2023-10-18 13:10:00,235.74,235.88,235.62,235.78,8067.0,228.5021,228.6378,228.3857,228.5408,8067.0
2023-10-18 13:15:00,235.73,235.93,235.68,235.68,4057.0,228.4924,228.6862,228.4439,228.4439,4057.0
2023-10-18 13:20:00,235.69,235.73,235.34,235.34,2323.0,228.4536,228.4924,228.1143,228.1143,2323.0
2023-10-18 13:25:00,235.34,235.6,235.34,235.47,6125.0,228.1143,228.3664,228.1143,228.2404,6125.0
2023-10-18 13:30:00,235.47,235.54,234.89,234.94,7766.0,228.2404,228.3082,227.6782,227.7266,7766.0
2023-10-18 13:35:00,234.91,234.94,234.59,234.61,5740.0,227.6975,227.7266,227.3874,227.4068,5740.0
2023-10-18 13:40:00,234.71,234.92,234.7,234.85,3741.0,227.5037,227.7072,227.494,227.6394,3741.0
2023-10-18 13:45:00,234.91,235.0,234.81,234.84,2283.0,227.6975,227.7848,227.6006,227.6297,2283.0
2023-10-18 13:50:00,234.81,235.14,234.77,235.11,7929.0,227.6006,227.9205,227.5618,227.8914,7929.0
2023-10-18 13:55:00,235.12,235.66,235.11,235.54,6553.0,227.9011,228.4245,227.8914,228.3082,6553.0
2023-10-18 14:00:00,235.56,235.88,235.56,235.84,5921.0,228.3276,228.6378,228.3276,228.599,5921.0
2023-10-18 14:05:00,235.97,236.27,235.8,236.21,6789.0,228.725,229.0158,228.5602,228.9576,6789.0
2023-10-18 14:10:00,236.09,236.1,235.94,235.95,2900.0,228.8413,228.851,228.6959,228.7056,2900.0
2023-10-18 14:15:00,235.93,236.01,235.39,235.45,5868.0,228.6862,228.7638,228.1628,228.221,5868.0
2023-10-18 14:20:00,235.46,235.6,235.45,235.54,3386.0,228.2307,228.3664,228.221,228.3082,3386.0
2023-10-18 14:25:00,235.46,235.47,235.2,235.31,4175.0,228.2307,228.2404,227.9786,228.0853,4175.0
2023-10-18 14:30:00,235.3,235.67,235.27,235.33,8708.0,228.0756,228.4342,228.0465,228.1047,8708.0
2023-10-18 14:35:00,235.28,235.46,235.06,235.23,9677.0,228.0562,228.2307,227.8429,228.0077,9677.0
2023-10-18 14:40:00,235.14,235.24,235.01,235.13,6233.0,227.9205,228.0174,227.7945,227.9108,6233.0
2023-10-18 14:45:00,235.09,235.09,234.55,234.58,2960.0,227.872,227.872,227.3486,227.3777,2960.0
2023-10-18 14:50:00,234.47,234.59,234.23,234.45,7735.0,227.2711,227.3874,227.0384,227.2517,7735.0
2023-10-18 14:55:00,234.51,234.68,234.32,234.43,9030.0,227.3098,227.4746,227.1257,227.2323,9030.0
2023-10-18 15:00:00,234.41,234.46,234.23,234.46,2687.0,227.2129,227.2614,227.0384,227.2614,2687.0
2023-10-18 15:05:00,234.42,234.65,234.41,234.46,5627.0,227.2226,227.4455,227.2129,227.2614,5627.0
2023-10-18 15:10:00,234.49,234.57,234.39,234.39,8630.0,227.2904,227.368,227.1935,227.1935,8630.0
2023-10-18 15:15:00,234.38,234.46,234.25,234.32,9206.0,227.1838,227.2614,227.0578,227.1257,9206.0
2023-10-18 15:20:00,234.34,234.35,234.15,234.26,7390.0,227.145,227.1547,226.9609,227.0675,7390.0
2023-10-18 15:25:00,234.26,234.26,233.86,234.02,3284.0,227.0675,227.0675,226.6798,226.8349,3284.0
2023-10-18 15:30:00,233.99,234.25,233.94,234.15,5673.0,226.8058,227.0578,226.7573,226.9609,5673.0
2023-10-18 15:35:00,234.19,234.24,233.98,233.99,5236.0,226.9997,227.0481,226.7961,226.8058,5236.0
2023-10-18 15:40:00,233.96,233.96,233.66,233.66,7152.0,226.7767,226.7767,226.4859,226.4859,7152.0
2023-10-18 15:45:00,233.64,233.75,233.37,233.54,19851.0,226.4665,226.5732,226.2048,226.3696,19851.0
2023-10-18 15:50:00,233.51,233.79,233.36,233.4,33948.0,226.3405,226.6119,226.1951,226.2339,33948.0
2023-10-18 15:55:00,233.37,233.54,233.18,233.42,96229.0,226.2048,226.3696,226.0207,226.2533,96229.0
2023-10-19 09:30:00,233.8,233.8,232.99,232.99,6944.0,226.6216,226.6216,225.8365,225.8365,6944.0
2023-10-19 09:35:00,232.69,233.3,232.68,233.0,2415.0,225.5457,226.137,225.536,225.8462,2415.0
2023-10-19 09:40:00,233.21,234.01,233.21,233.67,1960.0,226.0497,226.8252,226.0497,226.4956,1960.0
2023-10-19 09:45:00,233.57,234.19,233.51,234.17,11713.0,226.3987,226.9997,226.3405,226.9803,11713.0
2023-10-19 09:50:00,233.96,234.2,233.84,234.12,4713.0,226.7767,227.0093,226.6604,226.9318,4713.0
2023-10-19 09:55:00,234.32,234.78,234.26,234.78,19154.0,227.1257,227.5715,227.0675,227.5715,19154.0
2023-10-19 10:00:00,234.94,234.98,234.41,234.67,9349.0,227.7266,227.7654,227.2129,227.4649,9349.0
2023-10-19 10:05:00,234.67,234.87,234.59,234.78,7831.0,227.4649,227.6588,227.3874,227.5715,7831.0
2023-10-19 10:10:00,234.61,234.78,233.94,234.21,20061.0,227.4068,227.5715,226.7573,227.019,20061.0
2023-10-19 10:15:00,234.35,234.35,233.67,233.97,4699.0,227.1547,227.1547,226.4956,226.7864,4699.0
2023-10-19 10:20:00,233.95,234.15,233.95,234.12,11495.0,226.767,226.9609,226.767,226.9318,11495.0
2023-10-19 10:25:00,234.12,234.12,233.9,233.99,2126.0,226.9318,226.9318,226.7186,226.8058,2126.0
2023-10-19 10:30:00,233.92,233.92,233.63,233.63,1351.0,226.7379,226.7379,226.4568,226.4568,1351.0
2023-10-19 10:35:00,233.55,233.68,233.33,233.57,9697.0,226.3793,226.5053,226.1661,226.3987,9697.0
2023-10-19 10:40:00,233.5,233.79,233.5,233.71,1860.0,226.3308,226.6119,226.3308,226.5344,1860.0
2023-10-19 10:45:00,233.79,233.87,233.69,233.87,1558.0,226.6119,226.6895,226.515,226.6895,1558.0
2023-10-19 10:50:00,233.88,233.97,233.82,233.86,1856.0,226.6992,226.7864,226.641,226.6798,1856.0
2023-10-19 10:55:00,233.89,233.89,233.78,233.85,1715.0,226.7089,226.7089,226.6022,226.6701,1715.0
2023-10-19 11:00:00,233.91,234.04,233.84,234.04,1205.0,226.7283,226.8543,226.6604,226.8543,1205.0
2023-10-19 11:05:00,234.08,234.71,234.08,234.49,13092.0,226.893,227.5037,226.893,227.2904,13092.0
2023-10-19 11:10:00,234.43,234.56,234.27,234.33,3090.0,227.2323,227.3583,227.0772,227.1354,3090.0
2023-10-19 11:15:00,234.25,234.7,234.22,234.45,28341.0,227.0578,227.494,227.0287,227.2517,28341.0
2023-10-19 11:20:00,234.36,234.67,234.03,234.67,12035.0,227.1644,227.4649,226.8446,227.4649,12035.0
2023-10-19 11:25:00,234.84,234.97,234.78,234.9,1890.0,227.6297,227.7557,227.5715,227.6879,1890.0
2023-10-19 11:30:00,234.87,234.96,234.59,234.64,7462.0,227.6588,227.746,227.3874,227.4358,7462.0
2023-10-19 11:35:00,234.75,234.83,234.61,234.76,5275.0,227.5425,227.62,227.4068,227.5522,5275.0
2023-10-19 11:40:00,234.76,235.49,234.76,235.49,3849.0,227.5522,228.2597,227.5522,228.2597,3849.0
2023-10-19 11:45:00,235.5,235.75,235.5,235.68,4313.0,228.2694,228.5118,228.2694,228.4439,4313.0
2023-10-19 11:50:00,235.58,235.6,235.34,235.39,4555.0,228.347,228.3664,228.1143,228.1628,4555.0
2023-10-19 11:55:00,235.39,235.4,235.26,235.27,2537.0,228.1628,228.1725,228.0368,228.0465,2537.0
2023-10-19 12:00:00,235.17,236.24,234.85,235.76,24906.0,227.9496,228.9867,227.6394,228.5215,24906.0
2023-10-19 12:05:00,235.79,235.91,235.43,235.74,10539.0,228.5505,228.6668,228.2016,228.5021,10539.0
2023-10-19 12:10:00,235.71,236.09,235.65,235.86,10481.0,228.473,228.8413,228.4148,228.6184,10481.0
2023-10-19 12:15:00,235.8,236.21,235.77,236.12,10898.0,228.5602,228.9576,228.5311,228.8704,10898.0
2023-10-19 12:20:00,236.24,236.81,236.17,236.51,20148.0,228.9867,229.5392,228.9189,229.2484,20148.0
2023-10-19 12:25:00,236.54,236.54,235.51,235.51,7351.0,229.2775,229.2775,228.2791,228.2791,7351.0
2023-10-19 12:30:00,235.7,235.94,235.3,235.3,4612.0,228.4633,228.6959,228.0756,228.0756,4612.0
2023-10-19 12:35:00,235.22,235.43,234.8,235.36,12900.0,227.998,228.2016,227.5909,228.1337,12900.0
2023-10-19 12:40:00,235.51,235.87,235.19,235.41,9355.0,228.2791,228.6281,227.969,228.1822,9355.0
2023-10-19 12:45:00,235.42,235.95,235.42,235.86,12432.0,228.1919,228.7056,228.1919,228.6184,12432.0
2023-10-19 12:50:00,235.87,236.42,235.85,236.38,5958.0,228.6281,229.1612,228.6087,229.1224,5958.0
2023-10-19 12:55:00,236.43,236.51,236.17,236.36,5082.0,229.1709,229.2484,228.9189,229.103,5082.0
2023-10-19 13:00:00,236.28,236.59,236.28,236.31,6997.0,229.0255,229.326,229.0255,229.0546,6997.0
2023-10-19 13:05:00,236.33,236.53,236.2,236.35,13816.0,229.074,229.2678,228.9479,229.0933,13816.0
2023-10-19 13:10:00,236.31,236.57,236.2,236.46,8228.0,229.0546,229.3066,228.9479,229.2,8228.0
2023-10-19 13:15:00,236.43,236.76,236.33,236.76,1618.0,229.1709,229.4907,229.074,229.4907,1618.0
2023-10-19 13:20:00,236.57,236.75,236.16,236.18,3599.0,229.3066,229.4811,228.9092,228.9286,3599.0
2023-10-19 13:25:00,236.16,236.44,235.91,236.36,8635.0,228.9092,229.1806,228.6668,229.103,8635.0
2023-10-19 13:30:00,236.31,236.42,236.02,236.12,3154.0,229.0546,229.1612,228.7735,228.8704,3154.0
2023-10-19 13:35:00,235.97,235.97,235.28,235.4,2925.0,228.725,228.725,228.0562,228.1725,2925.0
2023-10-19 13:40:00,235.51,236.12,235.35,236.09,15437.0,228.2791,228.8704,228.124,228.8413,15437.0
2023-10-19 13:45:00,236.18,236.34,236.02,236.02,4974.0,228.9286,229.0836,228.7735,228.7735,4974.0
2023-10-19 13:50:00,236.02,236.1,235.82,235.83,5193.0,228.7735,228.851,228.5796,228.5893,5193.0
2023-10-19 13:55:00,235.95,236.51,235.95,236.08,10599.0,228.7056,229.2484,228.7056,228.8316,10599.0
2023-10-19 14:00:00,235.88,236.15,235.51,235.51,12133.0,228.6378,228.8995,228.2791,228.2791,12133.0
2023-10-19 14:05:00,235.56,235.57,235.07,235.15,3900.0,228.3276,228.3373,227.8526,227.9302,3900.0
2023-10-19 14:10:00,235.17,235.49,235.17,235.21,4001.0,227.9496,228.2597,227.9496,227.9883,4001.0
2023-10-19 14:15:00,235.15,235.38,235.05,235.26,2501.0,227.9302,228.1531,227.8332,228.0368,2501.0
2023-10-19 14:20:00,235.25,235.29,234.79,234.9,4849.0,228.0271,228.0659,227.5812,227.6879,4849.0
2023-10-19 14:25:00,234.84,235.1,234.81,235.05,24905.0,227.6297,227.8817,227.6006,227.8332,24905.0
2023-10-19 14:30:00,235.11,235.11,234.69,234.69,6123.0,227.8914,227.8914,227.4843,227.4843,6123.0
2023-10-19 14:35:00,234.64,234.73,234.56,234.61,1190.0,227.4358,227.5231,227.3583,227.4068,1190.0
2023-10-19 14:40:00,234.54,234.71,234.42,234.56,4285.0,227.3389,227.5037,227.2226,227.3583,4285.0
2023-10-19 14:45:00,234.46,234.62,234.41,234.45,2439.0,227.2614,227.4165,227.2129,227.2517,2439.0
2023-10-19 14:50:00,234.41,234.57,234.39,234.57,5216.0,227.2129,227.368,227.1935,227.368,5216.0
2023-10-19 14:55:00,234.43,235.01,234.42,234.63,4955.0,227.2323,227.7945,227.2226,227.4261,4955.0
2023-10-19 15:00:00,234.52,234.54,234.11,234.15,2907.0,227.3195,227.3389,226.9221,226.9609,2907.0
2023-10-19 15:05:00,234.11,234.11,233.82,234.01,5777.0,226.9221,226.9221,226.641,226.8252,5777.0
2023-10-19 15:10:00,233.99,234.07,233.67,233.67,2498.0,226.8058,226.8833,226.4956,226.4956,2498.0
2023-10-19 15:15:00,233.7,233.7,233.33,233.61,4261.0,226.5247,226.5247,226.1661,226.4375,4261.0
2023-10-19 15:20:00,233.54,233.81,233.54,233.61,3529.0,226.3696,226.6313,226.3696,226.4375,3529.0
2023-10-19 15:25:00,233.59,233.66,233.34,233.48,5238.0,226.4181,226.4859,226.1758,226.3115,5238.0
2023-10-19 15:30:00,233.54,233.88,233.51,233.69,3415.0,226.3696,226.6992,226.3405,226.515,3415.0
2023-10-19 15:35:00,233.74,233.74,233.31,233.31,4094.0,226.5635,226.5635,226.1467,226.1467,4094.0
2023-10-19 15:40:00,233.31,233.35,233.13,233.24,12918.0,226.1467,226.1854,225.9722,226.0788,12918.0
2023-10-19 15:45:00,233.13,233.56,233.06,233.51,8759.0,225.9722,226.389,225.9043,226.3405,8759.0
2023-10-19 15:50:00,233.53,233.89,233.21,233.35,25495.0,226.3599,226.7089,226.0497,226.1854,25495.0
2023-10-19 15:55:00,233.35,233.44,233.1,233.2,36259.0,226.1854,226.2727,225.9431,226.0401,36259.0
2023-10-20 09:30:00,234.47,234.47,233.61,233.61,44947.0,227.2711,227.2711,226.4375,226.4375,44947.0
2023-10-20 09:35:00,234.27,234.88,234.26,234.26,1507.0,227.0772,227.6685,227.0675,227.0675,1507.0
2023-10-20 09:40:00,234.45,234.45,233.4,233.4,6696.0,227.2517,227.2517,226.2339,226.2339,6696.0
2023-10-20 09:45:00,233.68,233.94,233.48,233.91,1852.0,226.5053,226.7573,226.3115,226.7283,1852.0
2023-10-20 09:50:00,234.06,234.28,233.97,234.15,2647.0,226.8736,227.0869,226.7864,226.9609,2647.0
2023-10-20 09:55:00,234.05,234.05,233.52,234.05,5454.0,226.864,226.864,226.3502,226.864,5454.0
2023-10-20 10:00:00,234.06,234.06,232.56,232.76,6492.0,226.8736,226.8736,225.4197,225.6136,6492.0
2023-10-20 10:05:00,232.58,232.84,232.45,232.82,3764.0,225.4391,225.6911,225.3131,225.6717,3764.0
2023-10-20 10:10:00,232.72,232.82,231.95,232.68,11092.0,225.5748,225.6717,224.8284,225.536,11092.0
2023-10-20 10:15:00,232.72,232.83,232.46,232.56,4836.0,225.5748,225.6814,225.3228,225.4197,4836.0
2023-10-20 10:20:00,232.38,232.57,232.17,232.22,2572.0,225.2452,225.4294,225.0417,225.0901,2572.0
2023-10-20 10:25:00,232.13,232.23,231.95,232.14,2960.0,225.0029,225.0998,224.8284,225.0126,2960.0
2023-10-20 10:30:00,232.05,232.82,232.05,232.82,3050.0,224.9254,225.6717,224.9254,225.6717,3050.0
2023-10-20 10:35:00,233.09,233.09,232.62,232.62,1941.0,225.9334,225.9334,225.4779,225.4779,1941.0
2023-10-20 10:40:00,232.43,232.74,232.43,232.74,1312.0,225.2937,225.5942,225.2937,225.5942,1312.0
2023-10-20 10:45:00,232.73,233.34,232.73,233.34,4111.0,225.5845,226.1758,225.5845,226.1758,4111.0
2023-10-20 10:50:00,233.34,233.35,233.11,233.18,2113.0,226.1758,226.1854,225.9528,226.0207,2113.0
2023-10-20 10:55:00,233.16,233.2,232.61,232.76,14052.0,226.0013,226.0401,225.4682,225.6136,14052.0
2023-10-20 11:00:00,232.61,233.14,232.58,232.66,16267.0,225.4682,225.9819,225.4391,225.5166,16267.0
2023-10-20 11:05:00,232.87,233.57,232.8,232.85,3716.0,225.7202,226.3987,225.6523,225.7008,3716.0
2023-10-20 11:10:00,232.99,232.99,232.77,232.8,800.0,225.8365,225.8365,225.6233,225.6523,800.0
2023-10-20 11:15:00,232.76,232.82,232.18,232.39,3215.0,225.6136,225.6717,225.0514,225.2549,3215.0
2023-10-20 11:20:00,232.29,232.29,231.76,231.76,3247.0,225.158,225.158,224.6443,224.6443,3247.0
2023-10-20 11:25:00,231.77,231.98,231.66,231.66,3194.0,224.654,224.8575,224.5473,224.5473,3194.0
2023-10-20 11:30:00,231.56,231.78,231.35,231.68,2824.0,224.4504,224.6636,224.2469,224.5667,2824.0
2023-10-20 11:35:00,231.84,231.85,231.6,231.62,2671.0,224.7218,224.7315,224.4892,224.5086,2671.0
2023-10-20 11:40:00,231.67,231.8,231.35,231.51,11969.0,224.557,224.683,224.2469,224.4019,11969.0
2023-10-20 11:45:00,231.55,231.97,231.5,231.96,3249.0,224.4407,224.8478,224.3922,224.8381,3249.0
2023-10-20 11:50:00,231.74,231.78,231.6,231.75,2523.0,224.6249,224.6636,224.4892,224.6346,2523.0
2023-10-20 11:55:00,231.67,232.0,231.67,231.84,4314.0,224.557,224.8769,224.557,224.7218,4314.0
2023-10-20 12:00:00,231.87,231.95,231.53,231.77,3417.0,224.7509,224.8284,224.4213,224.654,3417.0
2023-10-20 12:05:00,231.49,231.57,231.35,231.57,2078.0,224.3826,224.4601,224.2469,224.4601,2078.0
2023-10-20 12:10:00,231.4,231.57,231.24,231.25,6249.0,224.2953,224.4601,224.1402,224.1499,6249.0
2023-10-20 12:15:00,231.31,231.57,231.31,231.49,1966.0,224.2081,224.4601,224.2081,224.3826,1966.0
2023-10-20 12:20:00,231.58,231.75,231.49,231.63,2475.0,224.4698,224.6346,224.3826,224.5183,2475.0
2023-10-20 12:25:00,231.77,231.77,231.24,231.56,6799.0,224.654,224.654,224.1402,224.4504,6799.0
2023-10-20 12:30:00,231.58,231.79,231.57,231.74,2490.0,224.4698,224.6733,224.4601,224.6249,2490.0
2023-10-20 12:35:00,231.74,232.28,231.74,231.87,2767.0,224.6249,225.1483,224.6249,224.7509,2767.0
2023-10-20 12:40:00,231.74,231.74,231.61,231.71,1103.0,224.6249,224.6249,224.4989,224.5958,1103.0
2023-10-20 12:45:00,231.56,231.82,231.56,231.82,725.0,224.4504,224.7024,224.4504,224.7024,725.0
2023-10-20 12:50:00,231.93,231.93,231.6,231.7,2659.0,224.809,224.809,224.4892,224.5861,2659.0
2023-10-20 12:55:00,231.63,231.94,231.61,231.94,1700.0,224.5183,224.8187,224.4989,224.8187,1700.0
2023-10-20 13:00:00,231.76,231.76,231.41,231.41,901.0,224.6443,224.6443,224.305,224.305,901.0
2023-10-20 13:05:00,231.28,231.28,231.0,231.06,1769.0,224.179,224.179,223.9076,223.9658,1769.0
2023-10-20 13:10:00,231.01,231.14,230.88,230.95,1643.0,223.9173,224.0433,223.7913,223.8591,1643.0
2023-10-20 13:15:00,230.92,231.54,230.92,231.44,3113.0,223.8301,224.431,223.8301,224.3341,3113.0
2023-10-20 13:20:00,231.3,231.35,231.03,231.2,5656.0,224.1984,224.2469,223.9367,224.1015,5656.0
2023-10-20 13:25:00,231.21,231.23,230.97,230.98,3205.0,224.1111,224.1305,223.8785,223.8882,3205.0
2023-10-20 13:30:00,231.14,231.21,230.9,231.21,4047.0,224.0433,224.1111,223.8107,224.1111,4047.0
2023-10-20 13:35:00,231.17,231.28,231.04,231.04,3253.0,224.0724,224.179,223.9464,223.9464,3253.0
2023-10-20 13:40:00,231.14,231.31,230.97,231.31,1029.0,224.0433,224.2081,223.8785,224.2081,1029.0
2023-10-20 13:45:00,231.35,231.58,231.2,231.29,3226.0,224.2469,224.4698,224.1015,224.1887,3226.0
2023-10-20 13:50:00,231.34,231.49,230.93,231.06,5745.0,224.2372,224.3826,223.8397,223.9658,5745.0
2023-10-20 13:55:00,231.14,231.42,231.14,231.42,956.0,224.0433,224.3147,224.0433,224.3147,956.0
2023-10-20 14:00:00,231.51,231.59,231.32,231.33,1318.0,224.4019,224.4795,224.2178,224.2275,1318.0
2023-10-20 14:05:00,231.4,231.53,231.27,231.49,1339.0,224.2953,224.4213,224.1693,224.3826,1339.0
2023-10-20 14:10:00,231.37,231.37,231.02,231.02,1208.0,224.2662,224.2662,223.927,223.927,1208.0
2023-10-20 14:15:00,231.16,231.21,230.97,231.02,2169.0,224.0627,224.1111,223.8785,223.927,2169.0
2023-10-20 14:20:00,231.2,231.2,230.93,230.93,1676.0,224.1015,224.1015,223.8397,223.8397,1676.0
2023-10-20 14:25:00,230.94,231.01,230.84,230.84,2973.0,223.8494,223.9173,223.7525,223.7525,2973.0
2023-10-20 14:30:00,230.81,231.04,230.71,231.04,3069.0,223.7234,223.9464,223.6265,223.9464,3069.0
2023-10-20 14:35:00,231.23,231.38,231.13,231.17,3282.0,224.1305,224.2759,224.0336,224.0724,3282.0
2023-10-20 14:40:00,231.08,231.23,231.01,231.01,1576.0,223.9851,224.1305,223.9173,223.9173,1576.0
2023-10-20 14:45:00,231.3,231.3,230.82,230.88,6121.0,224.1984,224.1984,223.7331,223.7913,6121.0
2023-10-20 14:50:00,230.82,231.08,230.82,231.01,1793.0,223.7331,223.9851,223.7331,223.9173,1793.0
2023-10-20 14:55:00,231.06,231.16,230.83,230.94,2612.0,223.9658,224.0627,223.7428,223.8494,2612.0
2023-10-20 15:00:00,231.08,231.23,231.0,231.02,2707.0,223.9851,224.1305,223.9076,223.927,2707.0
2023-10-20 15:05:00,230.91,231.17,230.82,230.83,2246.0,223.8204,224.0724,223.7331,223.7428,2246.0
2023-10-20 15:10:00,230.76,230.9,230.63,230.72,1172.0,223.675,223.8107,223.549,223.6362,1172.0
2023-10-20 15:15:00,230.69,230.9,230.68,230.9,1790.0,223.6071,223.8107,223.5974,223.8107,1790.0
2023-10-20 15:20:00,231.0,231.13,230.85,230.9,6736.0,223.9076,224.0336,223.7622,223.8107,6736.0
2023-10-20 15:25:00,230.83,230.84,230.57,230.8,4447.0,223.7428,223.7525,223.4908,223.7137,4447.0
2023-10-20 15:30:00,230.91,230.99,230.42,230.43,4862.0,223.8204,223.8979,223.3454,223.3551,4862.0
2023-10-20 15:35:00,230.42,230.48,230.21,230.33,5469.0,223.3454,223.4036,223.1419,223.2582,5469.0
2023-10-20 15:40:00,230.27,230.27,229.88,229.99,16360.0,223.2,223.2,222.822,222.9286,16360.0
2023-10-20 15:45:00,229.92,230.52,229.91,230.3,10750.0,222.8608,223.4423,222.8511,223.2291,10750.0
2023-10-20 15:50:00,230.3,230.54,230.13,230.39,16125.0,223.2291,223.4617,223.0643,223.3163,16125.0
2023-10-20 15:55:00,230.37,230.57,230.18,230.3,61080.0,223.2969,223.4908,223.1128,223.2291,61080.0
2023-10-23 09:30:00,229.87,230.36,229.49,229.6,18988.0,222.8123,223.2872,222.444,222.5506,18988.0
2023-10-23 09:35:00,229.51,229.52,228.45,228.92,9630.0,222.4633,222.473,221.4359,221.8915,9630.0
2023-10-23 09:40:00,229.0,229.39,228.25,228.72,4400.0,221.969,222.347,221.242,221.6976,4400.0
2023-10-23 09:45:00,228.59,229.81,228.59,229.66,5187.0,221.5716,222.7541,221.5716,222.6087,5187.0
2023-10-23 09:50:00,229.66,230.14,229.2,230.14,4392.0,222.6087,223.074,222.1629,223.074,4392.0
2023-10-23 09:55:00,230.27,230.55,229.93,230.37,21538.0,223.2,223.4714,222.8704,223.2969,21538.0
2023-10-23 10:00:00,230.37,230.47,229.79,229.89,5425.0,223.2969,223.3939,222.7347,222.8317,5425.0
2023-10-23 10:05:00,230.03,230.27,229.91,230.13,7605.0,222.9674,223.2,222.8511,223.0643,7605.0
2023-10-23 10:10:00,230.28,230.42,230.08,230.08,4303.0,223.2097,223.3454,223.0158,223.0158,4303.0
2023-10-23 10:15:00,230.26,230.48,229.99,230.23,4181.0,223.1903,223.4036,222.9286,223.1612,4181.0
2023-10-23 10:20:00,230.17,230.53,230.15,230.29,3945.0,223.1031,223.452,223.0837,223.2194,3945.0
2023-10-23 10:25:00,230.34,230.79,230.32,230.55,6770.0,223.2679,223.704,223.2485,223.4714,6770.0
2023-10-23 10:30:00,230.41,230.61,230.22,230.54,5514.0,223.3357,223.5296,223.1515,223.4617,5514.0
2023-10-23 10:35:00,230.54,230.54,230.13,230.23,5146.0,223.4617,223.4617,223.0643,223.1612,5146.0
2023-10-23 10:40:00,230.12,230.55,230.12,230.52,4891.0,223.0546,223.4714,223.0546,223.4423,4891.0
2023-10-23 10:45:00,230.61,230.74,230.55,230.58,1200.0,223.5296,223.6556,223.4714,223.5005,1200.0
2023-10-23 10:50:00,230.65,231.43,230.63,231.36,15575.0,223.5683,224.3244,223.549,224.2565,15575.0
2023-10-23 10:55:00,231.59,231.77,231.49,231.62,3480.0,224.4795,224.654,224.3826,224.5086,3480.0
2023-10-23 11:00:00,231.75,231.85,231.57,231.79,4474.0,224.6346,224.7315,224.4601,224.6733,4474.0
2023-10-23 11:05:00,231.78,232.06,231.42,231.43,5384.0,224.6636,224.9351,224.3147,224.3244,5384.0
2023-10-23 11:10:00,231.39,231.89,231.39,231.89,1229.0,224.2856,224.7703,224.2856,224.7703,1229.0
2023-10-23 11:15:00,231.85,232.28,231.82,232.25,5672.0,224.7315,225.1483,224.7024,225.1192,5672.0
2023-10-23 11:20:00,232.26,232.77,232.09,232.42,5128.0,225.1289,225.6233,224.9641,225.284,5128.0
2023-10-23 11:25:00,232.34,232.55,232.04,232.42,5827.0,225.2065,225.41,224.9157,225.284,5827.0
2023-10-23 11:30:00,232.5,232.7,232.39,232.59,2204.0,225.3615,225.5554,225.2549,225.4488,2204.0
2023-10-23 11:35:00,232.48,232.53,232.36,232.51,2426.0,225.3422,225.3906,225.2258,225.3712,2426.0
2023-10-23 11:40:00,232.49,232.52,231.89,232.02,9323.0,225.3518,225.3809,224.7703,224.8963,9323.0
2023-10-23 11:45:00,231.92,232.19,231.74,232.04,2651.0,224.7994,225.0611,224.6249,224.9157,2651.0
2023-10-23 11:50:00,232.02,232.36,231.95,232.31,2402.0,224.8963,225.2258,224.8284,225.1774,2402.0
2023-10-23 11:55:00,232.42,232.48,232.27,232.41,1182.0,225.284,225.3422,225.1386,225.2743,1182.0
2023-10-23 12:00:00,232.47,232.47,232.05,232.05,1100.0,225.3325,225.3325,224.9254,224.9254,1100.0
2023-10-23 12:05:00,232.09,232.48,232.09,232.41,2307.0,224.9641,225.3422,224.9641,225.2743,2307.0
2023-10-23 12:10:00,232.34,232.34,231.84,231.84,2752.0,225.2065,225.2065,224.7218,224.7218,2752.0
2023-10-23 12:15:00,232.06,232.07,231.49,231.52,2830.0,224.9351,224.9447,224.3826,224.4116,2830.0
2023-10-23 12:20:00,231.44,232.05,231.39,232.05,3836.0,224.3341,224.9254,224.2856,224.9254,3836.0
2023-10-23 12:25:00,231.88,232.22,231.88,232.14,2069.0,224.7606,225.0901,224.7606,225.0126,2069.0
2023-10-23 12:30:00,232.06,232.99,232.06,232.93,15511.0,224.9351,225.8365,224.9351,225.7783,15511.0
2023-10-23 12:35:00,233.01,233.16,232.88,233.16,5081.0,225.8559,226.0013,225.7299,226.0013,5081.0
2023-10-23 12:40:00,233.16,233.32,232.46,232.72,4878.0,226.0013,226.1564,225.3228,225.5748,4878.0
2023-10-23 12:45:00,232.86,233.03,232.84,232.96,2468.0,225.7105,225.8753,225.6911,225.8074,2468.0
2023-10-23 12:50:00,232.96,233.05,232.94,233.03,900.0,225.8074,225.8947,225.788,225.8753,900.0
2023-10-23 12:55:00,233.18,233.65,233.18,233.65,6549.0,226.0207,226.4762,226.0207,226.4762,6549.0
2023-10-23 13:00:00,233.69,233.9,233.35,233.54,8788.0,226.515,226.7186,226.1854,226.3696,8788.0
2023-10-23 13:05:00,233.67,233.72,233.43,233.46,3116.0,226.4956,226.5441,226.263,226.2921,3116.0
2023-10-23 13:10:00,233.43,233.58,233.3,233.44,4292.0,226.263,226.4084,226.137,226.2727,4292.0
2023-10-23 13:15:00,233.48,233.74,233.42,233.54,13244.0,226.3115,226.5635,226.2533,226.3696,13244.0
2023-10-23 13:20:00,233.31,233.79,233.3,233.72,10678.0,226.1467,226.6119,226.137,226.5441,10678.0
2023-10-23 13:25:00,233.63,233.72,233.42,233.55,5965.0,226.4568,226.5441,226.2533,226.3793,5965.0
2023-10-23 13:30:00,233.54,233.64,233.29,233.29,5062.0,226.3696,226.4665,226.1273,226.1273,5062.0
2023-10-23 13:35:00,233.37,233.78,233.37,233.76,6672.0,226.2048,226.6022,226.2048,226.5829,6672.0
2023-10-23 13:40:00,233.7,233.87,233.54,233.87,11380.0,226.5247,226.6895,226.3696,226.6895,11380.0
2023-10-23 13:45:00,233.82,233.83,233.56,233.73,11347.0,226.641,226.6507,226.389,226.5538,11347.0
2023-10-23 13:50:00,233.65,233.73,233.54,233.6,4579.0,226.4762,226.5538,226.3696,226.4278,4579.0
2023-10-23 13:55:00,233.62,233.68,233.31,233.39,17913.0,226.4472,226.5053,226.1467,226.2242,17913.0
2023-10-23 14:00:00,233.31,233.45,232.71,232.98,14595.0,226.1467,226.2824,225.5651,225.8268,14595.0
2023-10-23 14:05:00,232.91,232.97,232.56,232.56,3258.0,225.759,225.8171,225.4197,225.4197,3258.0
2023-10-23 14:10:00,232.4,232.45,231.95,232.25,15070.0,225.2646,225.3131,224.8284,225.1192,15070.0
2023-10-23 14:15:00,232.24,232.33,232.12,232.24,4232.0,225.1095,225.1968,224.9932,225.1095,4232.0
2023-10-23 14:20:00,232.23,232.76,232.22,232.73,9666.0,225.0998,225.6136,225.0901,225.5845,9666.0
2023-10-23 14:25:00,232.69,233.07,232.62,232.82,20044.0,225.5457,225.914,225.4779,225.6717,20044.0
2023-10-23 14:30:00,232.68,233.1,232.68,232.96,5626.0,225.536,225.9431,225.536,225.8074,5626.0
2023-10-23 14:35:00,232.89,233.21,232.89,233.15,4479.0,225.7396,226.0497,225.7396,225.9916,4479.0
2023-10-23 14:40:00,233.25,233.43,233.05,233.05,5380.0,226.0885,226.263,225.8947,225.8947,5380.0
2023-10-23 14:45:00,233.05,233.28,233.05,233.21,3085.0,225.8947,226.1176,225.8947,226.0497,3085.0
2023-10-23 14:50:00,233.15,233.19,233.03,233.12,5945.0,225.9916,226.0304,225.8753,225.9625,5945.0
2023-10-23 14:55:00,233.14,233.48,233.11,233.46,9945.0,225.9819,226.3115,225.9528,226.2921,9945.0
2023-10-23 15:00:00,233.48,233.77,233.42,233.61,18534.0,226.3115,226.5925,226.2533,226.4375,18534.0
2023-10-23 15:05:00,233.64,233.64,233.08,233.31,3583.0,226.4665,226.4665,225.9237,226.1467,3583.0
2023-10-23 15:10:00,233.14,233.31,232.84,233.02,6411.0,225.9819,226.1467,225.6911,225.8656,6411.0
2023-10-23 15:15:00,232.89,233.02,232.72,232.74,4191.0,225.7396,225.8656,225.5748,225.5942,4191.0
2023-10-23 15:20:00,232.68,232.87,232.59,232.8,11630.0,225.536,225.7202,225.4488,225.6523,11630.0
2023-10-23 15:25:00,232.77,232.88,232.37,232.45,5098.0,225.6233,225.7299,225.2355,225.3131,5098.0
2023-10-23 15:30:00,232.37,232.48,232.23,232.31,6414.0,225.2355,225.3422,225.0998,225.1774,6414.0
2023-10-23 15:35:00,232.36,232.36,231.84,231.99,9303.0,225.2258,225.2258,224.7218,224.8672,9303.0
2023-10-23 15:40:00,231.99,232.48,231.99,232.47,8553.0,224.8672,225.3422,224.8672,225.3325,8553.0
2023-10-23 15:45:00,232.42,232.68,232.32,232.4,23222.0,225.284,225.536,225.1871,225.2646,23222.0
2023-10-23 15:50:00,232.3,232.44,232.02,232.03,28772.0,225.1677,225.3034,224.8963,224.906,28772.0
2023-10-23 15:55:00,232.04,232.09,231.71,231.79,78804.0,224.9157,224.9641,224.5958,224.6733,78804.0
2023-10-24 09:30:00,232.77,233.62,232.53,233.62,11940.0,225.6233,226.4472,225.3906,226.4472,11940.0
2023-10-24 09:35:00,233.57,234.62,233.57,234.3,6124.0,226.3987,227.4165,226.3987,227.1063,6124.0
2023-10-24 09:40:00,234.51,234.51,233.76,234.38,3782.0,227.3098,227.3098,226.5829,227.1838,3782.0
2023-10-24 09:45:00,234.02,234.21,233.77,234.03,3686.0,226.8349,227.019,226.5925,226.8446,3686.0
2023-10-24 09:50:00,234.12,234.31,233.96,234.31,2680.0,226.9318,227.116,226.7767,227.116,2680.0
2023-10-24 09:55:00,234.54,234.91,234.53,234.64,3636.0,227.3389,227.6975,227.3292,227.4358,3636.0
2023-10-24 10:00:00,234.66,234.66,234.01,234.01,1600.0,227.4552,227.4552,226.8252,226.8252,1600.0
2023-10-24 10:05:00,234.1,234.33,233.93,234.33,5239.0,226.9124,227.1354,226.7476,227.1354,5239.0
2023-10-24 10:10:00,234.23,234.41,234.08,234.2,2770.0,227.0384,227.2129,226.893,227.0093,2770.0
2023-10-24 10:15:00,234.2,234.23,234.0,234.05,4752.0,227.0093,227.0384,226.8155,226.864,4752.0
2023-10-24 10:20:00,234.0,234.35,233.68,234.33,5371.0,226.8155,227.1547,226.5053,227.1354,5371.0
2023-10-24 10:25:00,234.27,234.5,234.19,234.35,1550.0,227.0772,227.3001,226.9997,227.1547,1550.0
2023-10-24 10:30:00,234.37,234.43,234.08,234.43,1406.0,227.1741,227.2323,226.893,227.2323,1406.0
2023-10-24 10:35:00,234.67,234.8,234.46,234.66,2657.0,227.4649,227.5909,227.2614,227.4552,2657.0
2023-10-24 10:40:00,234.55,234.55,234.25,234.26,1901.0,227.3486,227.3486,227.0578,227.0675,1901.0
2023-10-24 10:45:00,234.4,234.56,234.4,234.5,1000.0,227.2032,227.3583,227.2032,227.3001,1000.0
2023-10-24 10:50:00,234.63,235.04,234.47,235.01,16046.0,227.4261,227.8236,227.2711,227.7945,16046.0
2023-10-24 10:55:00,235.08,235.21,234.81,234.98,3974.0,227.8623,227.9883,227.6006,227.7654,3974.0
2023-10-24 11:00:00,234.98,234.98,234.36,234.71,4433.0,227.7654,227.7654,227.1644,227.5037,4433.0
2023-10-24 11:05:00,234.79,235.34,234.73,235.07,18304.0,227.5812,228.1143,227.5231,227.8526,18304.0
2023-10-24 11:10:00,235.11,235.11,234.52,234.77,2961.0,227.8914,227.8914,227.3195,227.5618,2961.0
2023-10-24 11:15:00,234.72,235.5,234.72,235.38,6278.0,227.5134,228.2694,227.5134,228.1531,6278.0
2023-10-24 11:20:00,235.36,235.4,235.0,235.04,3830.0,228.1337,228.1725,227.7848,227.8236,3830.0
2023-10-24 11:25:00,235.21,235.24,234.87,234.87,3284.0,227.9883,228.0174,227.6588,227.6588,3284.0
2023-10-24 11:30:00,234.97,235.46,234.89,235.24,6457.0,227.7557,228.2307,227.6782,228.0174,6457.0
2023-10-24 11:35:00,235.17,235.17,234.96,235.01,1296.0,227.9496,227.9496,227.746,227.7945,1296.0
2023-10-24 11:40:00,235.03,235.26,234.85,235.24,9502.0,227.8139,228.0368,227.6394,228.0174,9502.0
2023-10-24 11:45:00,235.2,235.21,234.98,235.15,3855.0,227.9786,227.9883,227.7654,227.9302,3855.0
2023-10-24 11:50:00,235.15,235.19,234.94,235.12,4249.0,227.9302,227.969,227.7266,227.9011,4249.0
2023-10-24 11:55:00,235.12,235.4,235.05,235.39,3666.0,227.9011,228.1725,227.8332,228.1628,3666.0
2023-10-24 12:00:00,235.46,235.73,235.36,235.71,3242.0,228.2307,228.4924,228.1337,228.473,3242.0
2023-10-24 12:05:00,235.7,235.72,235.35,235.35,4712.0,228.4633,228.4827,228.124,228.124,4712.0
2023-10-24 12:10:00,235.15,235.44,235.05,235.41,2629.0,227.9302,228.2113,227.8332,228.1822,2629.0
2023-10-24 12:15:00,235.37,235.44,235.24,235.31,3333.0,228.1434,228.2113,228.0174,228.0853,3333.0
2023-10-24 12:20:00,235.28,235.28,235.08,235.21,6053.0,228.0562,228.0562,227.8623,227.9883,6053.0
2023-10-24 12:25:00,235.15,235.22,234.71,234.74,3288.0,227.9302,227.998,227.5037,227.5328,3288.0
2023-10-24 12:30:00,234.67,235.16,234.57,235.16,9285.0,227.4649,227.9399,227.368,227.9399,9285.0
2023-10-24 12:35:00,235.13,235.77,235.04,235.76,17082.0,227.9108,228.5311,227.8236,228.5215,17082.0
2023-10-24 12:40:00,235.77,236.41,235.77,236.31,13928.0,228.5311,229.1515,228.5311,229.0546,13928.0
2023-10-24 12:45:00,236.29,236.67,235.97,235.97,39234.0,229.0352,229.4035,228.725,228.725,39234.0
2023-10-24 12:50:00,236.0,236.07,235.72,235.81,2493.0,228.7541,228.8219,228.4827,228.5699,2493.0
2023-10-24 12:55:00,235.9,236.08,235.81,236.01,4517.0,228.6572,228.8316,228.5699,228.7638,4517.0
2023-10-24 13:00:00,235.99,236.48,235.99,236.4,3018.0,228.7444,229.2193,228.7444,229.1418,3018.0
2023-10-24 13:05:00,236.33,236.39,235.85,235.86,3567.0,229.074,229.1321,228.6087,228.6184,3567.0
2023-10-24 13:10:00,235.95,235.97,235.79,235.81,3200.0,228.7056,228.725,228.5505,228.5699,3200.0
2023-10-24 13:15:00,235.81,235.87,235.56,235.69,3013.0,228.5699,228.6281,228.3276,228.4536,3013.0
2023-10-24 13:20:00,235.64,236.14,235.63,236.12,6540.0,228.4051,228.8898,228.3954,228.8704,6540.0
2023-10-24 13:25:00,236.2,236.31,236.12,236.3,4386.0,228.9479,229.0546,228.8704,229.0449,4386.0
2023-10-24 13:30:00,236.36,236.6,236.24,236.36,4503.0,229.103,229.3357,228.9867,229.103,4503.0
2023-10-24 13:35:00,236.29,236.29,236.02,236.02,1600.0,229.0352,229.0352,228.7735,228.7735,1600.0
2023-10-24 13:40:00,235.71,236.02,235.71,236.02,2464.0,228.473,228.7735,228.473,228.7735,2464.0
2023-10-24 13:45:00,235.96,236.28,235.96,236.23,3771.0,228.7153,229.0255,228.7153,228.977,3771.0
2023-10-24 13:50:00,236.18,236.32,236.17,236.23,2286.0,228.9286,229.0643,228.9189,228.977,2286.0
2023-10-24 13:55:00,236.15,236.35,236.15,236.35,3507.0,228.8995,229.0933,228.8995,229.0933,3507.0
2023-10-24 14:00:00,236.41,236.5,236.37,236.42,4099.0,229.1515,229.2387,229.1127,229.1612,4099.0
2023-10-24 14:05:00,236.43,236.61,236.4,236.43,4399.0,229.1709,229.3454,229.1418,229.1709,4399.0
2023-10-24 14:10:00,236.44,236.56,236.27,236.48,6407.0,229.1806,229.2969,229.0158,229.2193,6407.0
2023-10-24 14:15:00,236.49,236.59,236.4,236.59,3157.0,229.229,229.326,229.1418,229.326,3157.0
2023-10-24 14:20:00,236.52,236.69,236.48,236.56,24718.0,229.2581,229.4229,229.2193,229.2969,24718.0
2023-10-24 14:25:00,236.65,236.73,236.46,236.61,4900.0,229.3841,229.4617,229.2,229.3454,4900.0
2023-10-24 14:30:00,236.68,237.26,236.66,236.96,8770.0,229.4132,229.9754,229.3938,229.6846,8770.0
2023-10-24 14:35:00,236.87,236.88,236.61,236.61,1965.0,229.5974,229.6071,229.3454,229.3454,1965.0
2023-10-24 14:40:00,236.68,237.0,236.62,237.0,3968.0,229.4132,229.7234,229.355,229.7234,3968.0
2023-10-24 14:45:00,237.01,237.08,236.84,237.0,2323.0,229.7331,229.8009,229.5683,229.7234,2323.0
2023-10-24 14:50:00,236.92,236.92,236.78,236.9,1403.0,229.6458,229.6458,229.5101,229.6264,1403.0
2023-10-24 14:55:00,236.83,236.84,236.74,236.76,8983.0,229.5586,229.5683,229.4714,229.4907,8983.0
2023-10-24 15:00:00,236.81,237.01,236.73,236.74,3627.0,229.5392,229.7331,229.4617,229.4714,3627.0
2023-10-24 15:05:00,236.66,236.66,236.54,236.54,3339.0,229.3938,229.3938,229.2775,229.2775,3339.0
2023-10-24 15:10:00,236.54,236.6,236.37,236.49,7565.0,229.2775,229.3357,229.1127,229.229,7565.0
2023-10-24 15:15:00,236.53,236.65,236.53,236.63,4415.0,229.2678,229.3841,229.2678,229.3647,4415.0
2023-10-24 15:20:00,236.52,236.91,236.46,236.75,8673.0,229.2581,229.6361,229.2,229.4811,8673.0
2023-10-24 15:25:00,236.75,236.9,236.74,236.83,6021.0,229.4811,229.6264,229.4714,229.5586,6021.0
2023-10-24 15:30:00,236.84,236.84,236.3,236.33,7195.0,229.5683,229.5683,229.0449,229.074,7195.0
2023-10-24 15:35:00,236.3,236.3,235.98,235.98,8064.0,229.0449,229.0449,228.7347,228.7347,8064.0
2023-10-24 15:40:00,235.98,236.26,235.84,235.84,37313.0,228.7347,229.0061,228.599,228.599,37313.0
2023-10-24 15:45:00,235.94,235.94,235.55,235.55,9537.0,228.6959,228.6959,228.3179,228.3179,9537.0
2023-10-24 15:50:00,235.55,235.55,234.92,234.99,17870.0,228.3179,228.3179,227.7072,227.7751,17870.0
2023-10-24 15:55:00,235.04,235.18,234.61,234.67,52537.0,227.8236,227.9593,227.4068,227.4649,52537.0
2023-10-25 09:30:00,234.54,235.56,234.54,235.56,6661.0,227.3389,228.3276,227.3389,228.3276,6661.0
2023-10-25 09:35:00,234.96,235.6,234.95,235.59,701.0,227.746,228.3664,227.7363,228.3567,701.0
2023-10-25 09:40:00,235.03,235.14,234.35,234.43,7136.0,227.8139,227.9205,227.1547,227.2323,7136.0
2023-10-25 09:45:00,234.47,234.91,234.06,234.33,3900.0,227.2711,227.6975,226.8736,227.1354,3900.0
2023-10-25 09:50:00,234.29,234.52,234.22,234.33,3914.0,227.0966,227.3195,227.0287,227.1354,3914.0
2023-10-25 09:55:00,234.29,235.1,234.29,235.02,10384.0,227.0966,227.8817,227.0966,227.8042,10384.0
2023-10-25 10:00:00,234.81,235.01,233.59,233.87,7392.0,227.6006,227.7945,226.4181,226.6895,7392.0
2023-10-25 10:05:00,233.87,233.9,233.18,233.27,3058.0,226.6895,226.7186,226.0207,226.1079,3058.0
2023-10-25 10:10:00,233.46,233.59,233.28,233.36,2349.0,226.2921,226.4181,226.1176,226.1951,2349.0
2023-10-25 10:15:00,233.47,233.94,233.37,233.94,1857.0,226.3018,226.7573,226.2048,226.7573,1857.0
2023-10-25 10:20:00,233.82,233.97,233.76,233.97,900.0,226.641,226.7864,226.5829,226.7864,900.0
2023-10-25 10:25:00,233.9,233.96,233.65,233.67,3361.0,226.7186,226.7767,226.4762,226.4956,3361.0
2023-10-25 10:30:00,233.67,233.96,233.57,233.85,5653.0,226.4956,226.7767,226.3987,226.6701,5653.0
2023-10-25 10:35:00,233.85,234.16,233.62,234.16,2359.0,226.6701,226.9706,226.4472,226.9706,2359.0
2023-10-25 10:40:00,234.24,234.29,234.16,234.27,610.0,227.0481,227.0966,226.9706,227.0772,610.0
2023-10-25 10:45:00,234.22,234.51,234.22,234.42,3303.0,227.0287,227.3098,227.0287,227.2226,3303.0
2023-10-25 10:50:00,234.37,234.78,234.24,234.69,3006.0,227.1741,227.5715,227.0481,227.4843,3006.0
2023-10-25 10:55:00,234.69,235.08,234.68,235.08,10828.0,227.4843,227.8623,227.4746,227.8623,10828.0
2023-10-25 11:00:00,235.14,235.92,235.1,235.92,2506.0,227.9205,228.6765,227.8817,228.6765,2506.0
2023-10-25 11:05:00,235.78,235.79,235.28,235.33,1600.0,228.5408,228.5505,228.0562,228.1047,1600.0
2023-10-25 11:10:00,235.38,235.4,235.24,235.35,1598.0,228.1531,228.1725,228.0174,228.124,1598.0
2023-10-25 11:15:00,235.57,235.76,235.51,235.76,1201.0,228.3373,228.5215,228.2791,228.5215,1201.0
2023-10-25 11:20:00,235.72,235.74,235.62,235.74,1000.0,228.4827,228.5021,228.3857,228.5021,1000.0
2023-10-25 11:25:00,235.71,236.2,235.71,236.17,3527.0,228.473,228.9479,228.473,228.9189,3527.0
2023-10-25 11:30:00,236.02,236.05,235.79,235.89,4968.0,228.7735,228.8025,228.5505,228.6475,4968.0
2023-10-25 11:35:00,235.84,235.9,235.63,235.89,826.0,228.599,228.6572,228.3954,228.6475,826.0
2023-10-25 11:40:00,235.98,235.98,235.68,235.69,2295.0,228.7347,228.7347,228.4439,228.4536,2295.0
2023-10-25 11:45:00,235.84,235.99,235.76,235.95,1049.0,228.599,228.7444,228.5215,228.7056,1049.0
2023-10-25 11:50:00,235.94,236.06,235.93,236.0,1000.0,228.6959,228.8122,228.6862,228.7541,1000.0
2023-10-25 11:55:00,236.06,237.7,236.06,236.56,73925.0,228.8122,230.4019,228.8122,229.2969,73925.0
2023-10-25 12:00:00,236.53,236.88,236.51,236.84,11153.0,229.2678,229.6071,229.2484,229.5683,11153.0
2023-10-25 12:05:00,236.87,237.1,236.44,236.64,8771.0,229.5974,229.8203,229.1806,229.3744,8771.0
2023-10-25 12:10:00,236.47,236.73,236.41,236.49,9416.0,229.2097,229.4617,229.1515,229.229,9416.0
2023-10-25 12:15:00,236.51,236.69,236.31,236.47,4535.0,229.2484,229.4229,229.0546,229.2097,4535.0
2023-10-25 12:20:00,236.44,236.69,236.28,236.56,3613.0,229.1806,229.4229,229.0255,229.2969,3613.0
2023-10-25 12:25:00,236.56,236.56,236.37,236.46,2002.0,229.2969,229.2969,229.1127,229.2,2002.0
2023-10-25 12:30:00,236.43,236.43,236.13,236.19,3113.0,229.1709,229.1709,228.8801,228.9382,3113.0
2023-10-25 12:35:00,236.19,236.28,236.14,236.22,2715.0,228.9382,229.0255,228.8898,228.9673,2715.0
2023-10-25 12:40:00,236.36,236.37,236.05,236.37,3068.0,229.103,229.1127,228.8025,229.1127,3068.0
2023-10-25 12:45:00,236.4,236.51,235.88,235.88,3026.0,229.1418,229.2484,228.6378,228.6378,3026.0
2023-10-25 12:50:00,235.95,236.03,235.91,236.03,500.0,228.7056,228.7832,228.6668,228.7832,500.0
2023-10-25 12:55:00,235.91,236.49,235.91,236.49,5636.0,228.6668,229.229,228.6668,229.229,5636.0
2023-10-25 13:00:00,236.56,236.57,236.37,236.37,1912.0,229.2969,229.3066,229.1127,229.1127,1912.0
2023-10-25 13:05:00,236.15,236.37,236.15,236.36,1216.0,228.8995,229.1127,228.8995,229.103,1216.0
2023-10-25 13:10:00,236.3,236.37,236.15,236.37,3925.0,229.0449,229.1127,228.8995,229.1127,3925.0
2023-10-25 13:15:00,236.35,236.36,236.15,236.32,2915.0,229.0933,229.103,228.8995,229.0643,2915.0
2023-10-25 13:20:00,236.52,236.58,236.33,236.44,3598.0,229.2581,229.3163,229.074,229.1806,3598.0
2023-10-25 13:25:00,236.53,236.53,236.35,236.47,1813.0,229.2678,229.2678,229.0933,229.2097,1813.0
2023-10-25 13:30:00,236.38,236.46,236.3,236.42,2215.0,229.1224,229.2,229.0449,229.1612,2215.0
2023-10-25 13:35:00,236.4,236.67,236.39,236.47,6372.0,229.1418,229.4035,229.1321,229.2097,6372.0
2023-10-25 13:40:00,236.47,236.65,236.46,236.6,1956.0,229.2097,229.3841,229.2,229.3357,1956.0
2023-10-25 13:45:00,236.64,236.64,236.5,236.56,7570.0,229.3744,229.3744,229.2387,229.2969,7570.0
2023-10-25 13:50:00,236.5,236.61,236.5,236.61,3767.0,229.2387,229.3454,229.2387,229.3454,3767.0
2023-10-25 13:55:00,236.57,236.8,236.57,236.8,4168.0,229.3066,229.5295,229.3066,229.5295,4168.0
2023-10-25 14:00:00,236.71,236.93,236.7,236.84,9590.0,229.4423,229.6555,229.4326,229.5683,9590.0
2023-10-25 14:05:00,236.75,236.87,236.6,236.69,10397.0,229.4811,229.5974,229.3357,229.4229,10397.0
2023-10-25 14:10:00,236.6,236.85,236.6,236.83,2058.0,229.3357,229.578,229.3357,229.5586,2058.0
2023-10-25 14:15:00,236.73,236.73,236.6,236.65,4802.0,229.4617,229.4617,229.3357,229.3841,4802.0
2023-10-25 14:20:00,236.7,236.7,236.22,236.3,6993.0,229.4326,229.4326,228.9673,229.0449,6993.0
2023-10-25 14:25:00,236.3,236.3,235.75,235.98,20802.0,229.0449,229.0449,228.5118,228.7347,20802.0
2023-10-25 14:30:00,235.85,235.85,235.47,235.5,2302.0,228.6087,228.6087,228.2404,228.2694,2302.0
2023-10-25 14:35:00,235.45,235.51,235.38,235.41,1200.0,228.221,228.2791,228.1531,228.1822,1200.0
2023-10-25 14:40:00,235.25,235.27,234.99,235.03,4832.0,228.0271,228.0465,227.7751,227.8139,4832.0
2023-10-25 14:45:00,234.89,235.26,234.89,235.13,3544.0,227.6782,228.0368,227.6782,227.9108,3544.0
2023-10-25 14:50:00,235.13,235.26,235.09,235.23,9082.0,227.9108,228.0368,227.872,228.0077,9082.0
2023-10-25 14:55:00,235.24,235.46,235.0,235.0,13130.0,228.0174,228.2307,227.7848,227.7848,13130.0
2023-10-25 15:00:00,234.94,234.94,234.64,234.72,4632.0,227.7266,227.7266,227.4358,227.5134,4632.0
2023-10-25 15:05:00,234.42,234.48,234.24,234.34,7143.0,227.2226,227.2808,227.0481,227.145,7143.0
2023-10-25 15:10:00,234.47,234.52,234.24,234.24,2358.0,227.2711,227.3195,227.0481,227.0481,2358.0
2023-10-25 15:15:00,234.18,234.37,234.16,234.3,2971.0,226.99,227.1741,226.9706,227.1063,2971.0
2023-10-25 15:20:00,234.24,234.47,234.23,234.47,5192.0,227.0481,227.2711,227.0384,227.2711,5192.0
2023-10-25 15:25:00,234.4,234.45,234.13,234.25,7123.0,227.2032,227.2517,226.9415,227.0578,7123.0
2023-10-25 15:30:00,234.26,234.7,234.2,234.47,3206.0,227.0675,227.494,227.0093,227.2711,3206.0
2023-10-25 15:35:00,234.48,234.71,234.27,234.3,6390.0,227.2808,227.5037,227.0772,227.1063,6390.0
2023-10-25 15:40:00,234.33,234.36,234.16,234.2,31740.0,227.1354,227.1644,226.9706,227.0093,31740.0
2023-10-25 15:45:00,234.21,234.65,234.18,234.51,12666.0,227.019,227.4455,226.99,227.3098,12666.0
2023-10-25 15:50:00,234.48,234.67,234.16,234.2,23007.0,227.2808,227.4649,226.9706,227.0093,23007.0
2023-10-25 15:55:00,234.23,234.28,233.93,234.03,59496.0,227.0384,227.0869,226.7476,226.8446,59496.0
2023-10-26 09:30:00,235.09,235.29,234.09,234.95,10678.0,227.872,228.0659,226.9027,227.7363,10678.0
2023-10-26 09:35:00,234.2,234.71,234.19,234.7,1547.0,227.0093,227.5037,226.9997,227.494,1547.0
2023-10-26 09:40:00,234.6,235.28,234.6,235.26,3985.0,227.3971,228.0562,227.3971,228.0368,3985.0
2023-10-26 09:45:00,235.25,235.34,235.02,235.33,3585.0,228.0271,228.1143,227.8042,228.1047,3585.0
2023-10-26 09:50:00,235.48,235.63,235.45,235.6,998.0,228.25,228.3954,228.221,228.3664,998.0
2023-10-26 09:55:00,235.86,235.86,235.42,235.75,2288.0,228.6184,228.6184,228.1919,228.5118,2288.0
2023-10-26 10:00:00,235.32,235.32,234.67,234.88,1300.0,228.095,228.095,227.4649,227.6685,1300.0
2023-10-26 10:05:00,234.75,234.87,234.46,234.87,1796.0,227.5425,227.6588,227.2614,227.6588,1796.0
2023-10-26 10:10:00,234.98,235.19,234.97,235.19,1468.0,227.7654,227.969,227.7557,227.969,1468.0
2023-10-26 10:15:00,235.23,235.25,234.76,235.02,1936.0,228.0077,228.0271,227.5522,227.8042,1936.0
2023-10-26 10:20:00,235.03,235.03,234.19,234.2,2123.0,227.8139,227.8139,226.9997,227.0093,2123.0
2023-10-26 10:25:00,234.21,234.56,234.01,234.19,2628.0,227.019,227.3583,226.8252,226.9997,2628.0
2023-10-26 10:30:00,234.32,234.62,233.9,233.98,4998.0,227.1257,227.4165,226.7186,226.7961,4998.0
2023-10-26 10:35:00,233.99,234.11,233.45,233.65,6042.0,226.8058,226.9221,226.2824,226.4762,6042.0
2023-10-26 10:40:00,233.62,233.72,233.2,233.38,15832.0,226.4472,226.5441,226.0401,226.2145,15832.0
2023-10-26 10:45:00,233.39,233.39,232.94,233.09,1968.0,226.2242,226.2242,225.788,225.9334,1968.0
2023-10-26 10:50:00,232.96,233.36,232.89,233.02,6843.0,225.8074,226.1951,225.7396,225.8656,6843.0
2023-10-26 10:55:00,232.79,233.06,232.62,232.95,2952.0,225.6426,225.9043,225.4779,225.7977,2952.0
2023-10-26 11:00:00,233.07,233.44,233.06,233.4,2332.0,225.914,226.2727,225.9043,226.2339,2332.0
2023-10-26 11:05:00,233.55,233.55,232.96,233.1,930.0,226.3793,226.3793,225.8074,225.9431,930.0
2023-10-26 11:10:00,233.22,233.3,232.82,232.87,1666.0,226.0594,226.137,225.6717,225.7202,1666.0
2023-10-26 11:15:00,232.79,232.93,232.7,232.79,2923.0,225.6426,225.7783,225.5554,225.6426,2923.0
2023-10-26 11:20:00,232.68,233.09,232.59,233.08,3706.0,225.536,225.9334,225.4488,225.9237,3706.0
2023-10-26 11:25:00,233.04,233.42,233.02,233.31,800.0,225.885,226.2533,225.8656,226.1467,800.0
2023-10-26 11:30:00,233.43,233.43,233.01,233.1,1894.0,226.263,226.263,225.8559,225.9431,1894.0
2023-10-26 11:35:00,233.04,233.13,233.04,233.13,300.0,225.885,225.9722,225.885,225.9722,300.0
2023-10-26 11:40:00,233.01,233.1,232.6,233.1,2754.0,225.8559,225.9431,225.4585,225.9431,2754.0
2023-10-26 11:45:00,233.01,233.01,232.61,232.63,3702.0,225.8559,225.8559,225.4682,225.4876,3702.0
2023-10-26 11:50:00,232.54,232.54,232.25,232.36,1500.0,225.4003,225.4003,225.1192,225.2258,1500.0
2023-10-26 11:55:00,232.24,232.6,232.24,232.54,8387.0,225.1095,225.4585,225.1095,225.4003,8387.0
2023-10-26 12:00:00,232.54,232.55,232.08,232.08,5040.0,225.4003,225.41,224.9544,224.9544,5040.0
2023-10-26 12:05:00,232.07,232.32,231.97,232.32,3016.0,224.9447,225.1871,224.8478,225.1871,3016.0
2023-10-26 12:10:00,232.23,232.58,232.23,232.48,2843.0,225.0998,225.4391,225.0998,225.3422,2843.0
2023-10-26 12:15:00,232.49,232.49,232.13,232.23,2764.0,225.3518,225.3518,225.0029,225.0998,2764.0
2023-10-26 12:20:00,232.24,232.48,232.23,232.23,5734.0,225.1095,225.3422,225.0998,225.0998,5734.0
2023-10-26 12:25:00,232.15,232.27,231.98,232.24,6213.0,225.0223,225.1386,224.8575,225.1095,6213.0
2023-10-26 12:30:00,232.27,232.3,231.98,232.23,6093.0,225.1386,225.1677,224.8575,225.0998,6093.0
2023-10-26 12:35:00,232.15,232.15,231.91,232.01,2020.0,225.0223,225.0223,224.7897,224.8866,2020.0
2023-10-26 12:40:00,232.04,232.04,231.72,231.74,3351.0,224.9157,224.9157,224.6055,224.6249,3351.0
2023-10-26 12:45:00,231.68,231.84,231.58,231.72,12847.0,224.5667,224.7218,224.4698,224.6055,12847.0
2023-10-26 12:50:00,231.61,231.82,231.31,231.32,11350.0,224.4989,224.7024,224.2081,224.2178,11350.0
2023-10-26 12:55:00,231.42,231.55,231.3,231.31,3437.0,224.3147,224.4407,224.1984,224.2081,3437.0
2023-10-26 13:00:00,231.26,232.12,231.21,232.06,5600.0,224.1596,224.9932,224.1111,224.9351,5600.0
2023-10-26 13:05:00,231.99,231.99,231.75,231.88,1201.0,224.8672,224.8672,224.6346,224.7606,1201.0
2023-10-26 13:10:00,231.87,231.98,231.56,231.64,2889.0,224.7509,224.8575,224.4504,224.5279,2889.0
2023-10-26 13:15:00,231.64,231.78,231.34,231.37,5955.0,224.5279,224.6636,224.2372,224.2662,5955.0
2023-10-26 13:20:00,231.45,231.57,231.35,231.57,6809.0,224.3438,224.4601,224.2469,224.4601,6809.0
2023-10-26 13:25:00,231.61,231.61,231.38,231.5,3646.0,224.4989,224.4989,224.2759,224.3922,3646.0
2023-10-26 13:30:00,231.39,231.86,231.22,231.86,6562.0,224.2856,224.7412,224.1208,224.7412,6562.0
2023-10-26 13:35:00,231.91,231.98,231.67,231.98,6732.0,224.7897,224.8575,224.557,224.8575,6732.0
2023-10-26 13:40:00,231.99,232.04,231.85,231.99,3274.0,224.8672,224.9157,224.7315,224.8672,3274.0
2023-10-26 13:45:00,231.9,232.02,231.87,232.02,1515.0,224.78,224.8963,224.7509,224.8963,1515.0
2023-10-26 13:50:00,232.08,232.14,232.01,232.14,600.0,224.9544,225.0126,224.8866,225.0126,600.0
2023-10-26 13:55:00,232.05,232.15,231.86,231.86,5747.0,224.9254,225.0223,224.7412,224.7412,5747.0
2023-10-26 14:00:00,231.89,231.9,231.77,231.77,1934.0,224.7703,224.78,224.654,224.654,1934.0
2023-10-26 14:05:00,231.83,231.88,231.73,231.73,1635.0,224.7121,224.7606,224.6152,224.6152,1635.0
2023-10-26 14:10:00,231.77,231.93,231.69,231.88,5705.0,224.654,224.809,224.5764,224.7606,5705.0
2023-10-26 14:15:00,231.82,231.86,231.65,231.74,2300.0,224.7024,224.7412,224.5376,224.6249,2300.0
2023-10-26 14:20:00,231.68,231.81,231.65,231.65,808.0,224.5667,224.6927,224.5376,224.5376,808.0
2023-10-26 14:25:00,231.62,231.7,231.49,231.6,5058.0,224.5086,224.5861,224.3826,224.4892,5058.0
2023-10-26 14:30:00,231.61,231.78,231.56,231.72,7202.0,224.4989,224.6636,224.4504,224.6055,7202.0
2023-10-26 14:35:00,231.65,232.0,231.59,231.82,3796.0,224.5376,224.8769,224.4795,224.7024,3796.0
2023-10-26 14:40:00,231.79,232.06,231.69,231.94,3093.0,224.6733,224.9351,224.5764,224.8187,3093.0
2023-10-26 14:45:00,231.86,232.08,231.86,231.97,1709.0,224.7412,224.9544,224.7412,224.8478,1709.0
2023-10-26 14:50:00,232.0,232.21,231.98,232.09,2645.0,224.8769,225.0804,224.8575,224.9641,2645.0
2023-10-26 14:55:00,232.18,232.18,231.93,232.07,1781.0,225.0514,225.0514,224.809,224.9447,1781.0
2023-10-26 15:00:00,232.16,232.45,232.1,232.29,2173.0,225.032,225.3131,224.9738,225.158,2173.0
2023-10-26 15:05:00,232.45,232.45,232.25,232.25,1840.0,225.3131,225.3131,225.1192,225.1192,1840.0
2023-10-26 15:10:00,232.31,232.31,232.11,232.21,9760.0,225.1774,225.1774,224.9835,225.0804,9760.0
2023-10-26 15:15:00,232.22,232.23,231.99,231.99,4976.0,225.0901,225.0998,224.8672,224.8672,4976.0
2023-10-26 15:20:00,231.91,231.95,231.79,231.84,3312.0,224.7897,224.8284,224.6733,224.7218,3312.0
2023-10-26 15:25:00,231.78,231.81,231.6,231.63,2836.0,224.6636,224.6927,224.4892,224.5183,2836.0
2023-10-26 15:30:00,231.6,231.61,231.45,231.49,8267.0,224.4892,224.4989,224.3438,224.3826,8267.0
2023-10-26 15:35:00,231.44,231.47,231.21,231.21,5619.0,224.3341,224.3632,224.1111,224.1111,5619.0
2023-10-26 15:40:00,231.26,231.26,231.04,231.17,9895.0,224.1596,224.1596,223.9464,224.0724,9895.0
2023-10-26 15:45:00,231.16,231.45,231.16,231.41,14161.0,224.0627,224.3438,224.0627,224.305,14161.0
2023-10-26 15:50:00,231.45,231.8,231.37,231.53,32617.0,224.3438,224.683,224.2662,224.4213,32617.0
2023-10-26 15:55:00,231.6,231.6,231.2,231.43,90239.0,224.4892,224.4892,224.1015,224.3244,90239.0
2023-10-27 09:30:00,230.7,231.02,230.7,231.02,4298.0,223.6168,223.927,223.6168,223.927,4298.0
2023-10-27 09:35:00,230.99,230.99,230.5,230.83,2406.0,223.8979,223.8979,223.4229,223.7428,2406.0
2023-10-27 09:40:00,230.48,230.63,230.1,230.22,2430.0,223.4036,223.549,223.0352,223.1515,2430.0
2023-10-27 09:45:00,230.37,230.78,230.34,230.51,925.0,223.2969,223.6944,223.2679,223.4326,925.0
2023-10-27 09:50:00,230.62,230.62,230.16,230.62,1944.0,223.5393,223.5393,223.0934,223.5393,1944.0
2023-10-27 09:55:00,230.63,230.63,230.18,230.19,2255.0,223.549,223.549,223.1128,223.1225,2255.0
2023-10-27 10:00:00,230.37,230.61,229.91,230.61,2512.0,223.2969,223.5296,222.8511,223.5296,2512.0
2023-10-27 10:05:00,230.63,230.64,230.38,230.39,1080.0,223.549,223.5587,223.3066,223.3163,1080.0
2023-10-27 10:10:00,230.42,230.58,230.34,230.58,750.0,223.3454,223.5005,223.2679,223.5005,750.0
2023-10-27 10:15:00,230.57,230.57,230.21,230.21,1500.0,223.4908,223.4908,223.1419,223.1419,1500.0
2023-10-27 10:20:00,230.09,230.31,229.93,230.03,2982.0,223.0255,223.2388,222.8704,222.9674,2982.0
2023-10-27 10:25:00,229.89,229.95,229.84,229.84,826.0,222.8317,222.8898,222.7832,222.7832,826.0
2023-10-27 10:30:00,229.76,229.85,229.54,229.68,2297.0,222.7057,222.7929,222.4924,222.6281,2297.0
2023-10-27 10:35:00,229.76,230.09,229.76,230.03,1464.0,222.7057,223.0255,222.7057,222.9674,1464.0
2023-10-27 10:40:00,230.12,230.22,229.7,229.79,2415.0,223.0546,223.1515,222.6475,222.7347,2415.0
2023-10-27 10:45:00,229.84,230.0,229.74,229.85,4069.0,222.7832,222.9383,222.6863,222.7929,4069.0
2023-10-27 10:50:00,229.95,230.13,229.95,230.01,1990.0,222.8898,223.0643,222.8898,222.948,1990.0
2023-10-27 10:55:00,229.94,230.08,229.86,230.08,1270.0,222.8801,223.0158,222.8026,223.0158,1270.0
2023-10-27 11:00:00,230.03,230.05,229.49,229.49,2473.0,222.9674,222.9868,222.444,222.444,2473.0
2023-10-27 11:05:00,229.6,229.91,229.6,229.84,3105.0,222.5506,222.8511,222.5506,222.7832,3105.0
2023-10-27 11:10:00,229.79,229.79,229.52,229.69,3467.0,222.7347,222.7347,222.473,222.6378,3467.0
2023-10-27 11:15:00,229.67,229.76,229.33,229.35,1969.0,222.6184,222.7057,222.2889,222.3083,1969.0
2023-10-27 11:20:00,229.18,229.18,229.0,229.1,1038.0,222.1435,222.1435,221.969,222.0659,1038.0
2023-10-27 11:25:00,229.02,229.26,228.99,229.12,7742.0,221.9884,222.221,221.9593,222.0853,7742.0
2023-10-27 11:30:00,229.17,229.25,228.86,228.86,18234.0,222.1338,222.2113,221.8333,221.8333,18234.0
2023-10-27 11:35:00,228.75,228.92,228.59,228.64,9442.0,221.7267,221.8915,221.5716,221.6201,9442.0
2023-10-27 11:40:00,228.75,228.88,228.3,228.31,8659.0,221.7267,221.8527,221.2905,221.3002,8659.0
2023-10-27 11:45:00,228.19,228.66,227.86,228.66,7273.0,221.1839,221.6394,220.864,221.6394,7273.0
2023-10-27 11:50:00,228.68,228.91,228.67,228.75,3800.0,221.6588,221.8818,221.6491,221.7267,3800.0
2023-10-27 11:55:00,228.83,228.98,228.71,228.88,3718.0,221.8042,221.9496,221.6879,221.8527,3718.0
2023-10-27 12:00:00,228.99,229.0,228.59,228.6,6876.0,221.9593,221.969,221.5716,221.5813,6876.0
2023-10-27 12:05:00,228.58,228.84,228.58,228.7,3604.0,221.5619,221.8139,221.5619,221.6782,3604.0
2023-10-27 12:10:00,228.68,228.71,228.61,228.61,1300.0,221.6588,221.6879,221.591,221.591,1300.0
2023-10-27 12:15:00,228.68,228.68,228.4,228.54,2708.0,221.6588,221.6588,221.3874,221.5231,2708.0
2023-10-27 12:20:00,228.47,228.51,228.4,228.4,8795.0,221.4553,221.494,221.3874,221.3874,8795.0
2023-10-27 12:25:00,228.51,228.58,228.11,228.58,3633.0,221.494,221.5619,221.1063,221.5619,3633.0
2023-10-27 12:30:00,228.55,228.73,228.54,228.73,945.0,221.5328,221.7073,221.5231,221.7073,945.0
2023-10-27 12:35:00,228.74,228.85,228.63,228.85,503.0,221.717,221.8236,221.6104,221.8236,503.0
2023-10-27 12:40:00,229.03,229.24,228.9,228.91,1793.0,221.9981,222.2016,221.8721,221.8818,1793.0
2023-10-27 12:45:00,228.93,229.05,228.89,228.92,1076.0,221.9012,222.0175,221.8624,221.8915,1076.0
2023-10-27 12:50:00,228.87,228.87,228.68,228.68,1000.0,221.843,221.843,221.6588,221.6588,1000.0
2023-10-27 12:55:00,228.7,228.7,228.54,228.56,1301.0,221.6782,221.6782,221.5231,221.5425,1301.0
2023-10-27 13:00:00,228.54,228.63,228.52,228.62,9000.0,221.5231,221.6104,221.5037,221.6007,9000.0
2023-10-27 13:05:00,228.6,228.61,228.23,228.34,3193.0,221.5813,221.591,221.2226,221.3293,3193.0
2023-10-27 13:10:00,228.25,228.31,228.0,228.0,5213.0,221.242,221.3002,220.9997,220.9997,5213.0
2023-10-27 13:15:00,228.09,228.09,227.84,227.84,5039.0,221.0869,221.0869,220.8446,220.8446,5039.0
2023-10-27 13:20:00,227.85,227.93,227.75,227.87,2300.0,220.8543,220.9319,220.7574,220.8737,2300.0
2023-10-27 13:25:00,227.85,228.04,227.85,227.95,2038.0,220.8543,221.0385,220.8543,220.9512,2038.0
2023-10-27 13:30:00,227.86,227.98,227.7,227.8,4909.0,220.864,220.9803,220.7089,220.8058,4909.0
2023-10-27 13:35:00,227.8,227.84,227.64,227.71,2632.0,220.8058,220.8446,220.6508,220.7186,2632.0
2023-10-27 13:40:00,227.69,228.18,227.69,228.03,3525.0,220.6992,221.1742,220.6992,221.0288,3525.0
2023-10-27 13:45:00,228.13,228.4,228.0,228.23,4233.0,221.1257,221.3874,220.9997,221.2226,4233.0
2023-10-27 13:50:00,228.55,228.66,228.38,228.38,37620.0,221.5328,221.6394,221.368,221.368,37620.0
2023-10-27 13:55:00,228.32,228.4,228.01,228.03,9780.0,221.3099,221.3874,221.0094,221.0288,9780.0
2023-10-27 14:00:00,227.94,228.36,227.93,228.36,2341.0,220.9415,221.3487,220.9319,221.3487,2341.0
2023-10-27 14:05:00,228.44,228.44,228.14,228.3,2504.0,221.4262,221.4262,221.1354,221.2905,2504.0
2023-10-27 14:10:00,228.3,228.36,228.3,228.3,395.0,221.2905,221.3487,221.2905,221.2905,395.0
2023-10-27 14:15:00,228.22,228.63,228.22,228.5,3600.0,221.213,221.6104,221.213,221.4844,3600.0
2023-10-27 14:20:00,228.5,228.54,228.36,228.44,3509.0,221.4844,221.5231,221.3487,221.4262,3509.0
2023-10-27 14:25:00,228.45,228.51,228.34,228.4,3393.0,221.4359,221.494,221.3293,221.3874,3393.0
2023-10-27 14:30:00,228.38,228.9,228.37,228.85,2874.0,221.368,221.8721,221.3583,221.8236,2874.0
2023-10-27 14:35:00,228.79,228.92,228.67,228.82,17774.0,221.7655,221.8915,221.6491,221.7945,17774.0
2023-10-27 14:40:00,228.85,228.85,228.68,228.78,1015.0,221.8236,221.8236,221.6588,221.7558,1015.0
2023-10-27 14:45:00,228.88,228.88,228.72,228.78,2641.0,221.8527,221.8527,221.6976,221.7558,2641.0
2023-10-27 14:50:00,228.73,228.73,228.44,228.44,4472.0,221.7073,221.7073,221.4262,221.4262,4472.0
2023-10-27 14:55:00,228.38,228.48,228.23,228.44,5722.0,221.368,221.465,221.2226,221.4262,5722.0
2023-10-27 15:00:00,228.5,228.89,228.47,228.77,10183.0,221.4844,221.8624,221.4553,221.7461,10183.0
2023-10-27 15:05:00,228.67,228.91,228.67,228.75,8262.0,221.6491,221.8818,221.6491,221.7267,8262.0
2023-10-27 15:10:00,228.81,229.07,228.68,228.98,3353.0,221.7848,222.0369,221.6588,221.9496,3353.0
2023-10-27 15:15:00,228.92,229.23,228.92,229.23,6764.0,221.8915,222.1919,221.8915,222.1919,6764.0
2023-10-27 15:20:00,229.16,229.26,229.07,229.24,4657.0,222.1241,222.221,222.0369,222.2016,4657.0
2023-10-27 15:25:00,229.24,229.53,229.23,229.53,3835.0,222.2016,222.4827,222.1919,222.4827,3835.0
2023-10-27 15:30:00,229.52,229.63,228.9,228.97,10693.0,222.473,222.5797,221.8721,221.9399,10693.0
2023-10-27 15:35:00,228.9,229.01,228.81,228.95,7486.0,221.8721,221.9787,221.7848,221.9205,7486.0
2023-10-27 15:40:00,228.9,229.14,228.84,228.84,6554.0,221.8721,222.1047,221.8139,221.8139,6554.0
2023-10-27 15:45:00,228.85,229.52,228.83,229.33,11238.0,221.8236,222.473,221.8042,222.2889,11238.0
2023-10-27 15:50:00,229.36,229.39,229.2,229.25,23804.0,222.318,222.347,222.1629,222.2113,23804.0
2023-10-27 15:55:00,229.23,229.8,229.21,229.61,83641.0,222.1919,222.7444,222.1726,222.5603,83641.0
2023-10-30 09:30:00,231.48,232.46,230.71,231.94,9662.0,224.3729,225.3228,223.6265,224.8187,9662.0
2023-10-30 09:35:00,231.96,232.67,231.55,232.62,7691.0,224.8381,225.5263,224.4407,225.4779,7691.0
2023-10-30 09:40:00,232.41,232.93,232.1,232.74,3481.0,225.2743,225.7783,224.9738,225.5942,3481.0
2023-10-30 09:45:00,232.68,232.91,232.43,232.43,11033.0,225.536,225.759,225.2937,225.2937,11033.0
2023-10-30 09:50:00,232.41,233.25,232.41,233.01,14348.0,225.2743,226.0885,225.2743,225.8559,14348.0
2023-10-30 09:55:00,232.95,233.66,232.95,233.16,11732.0,225.7977,226.4859,225.7977,226.0013,11732.0
2023-10-30 10:00:00,233.11,233.31,232.38,232.38,4551.0,225.9528,226.1467,225.2452,225.2452,4551.0
2023-10-30 10:05:00,232.44,233.01,232.37,233.01,1616.0,225.3034,225.8559,225.2355,225.8559,1616.0
2023-10-30 10:10:00,232.87,232.87,232.47,232.49,2200.0,225.7202,225.7202,225.3325,225.3518,2200.0
2023-10-30 10:15:00,232.42,233.04,232.36,233.04,6420.0,225.284,225.885,225.2258,225.885,6420.0
2023-10-30 10:20:00,233.11,233.37,233.03,233.33,2423.0,225.9528,226.2048,225.8753,226.1661,2423.0
2023-10-30 10:25:00,233.31,233.52,233.3,233.52,1831.0,226.1467,226.3502,226.137,226.3502,1831.0
2023-10-30 10:30:00,233.51,233.64,233.18,233.52,5905.0,226.3405,226.4665,226.0207,226.3502,5905.0
2023-10-30 10:35:00,233.49,233.49,232.91,233.06,3450.0,226.3211,226.3211,225.759,225.9043,3450.0
2023-10-30 10:40:00,233.0,233.0,232.72,232.83,18800.0,225.8462,225.8462,225.5748,225.6814,18800.0
2023-10-30 10:45:00,233.02,233.67,233.02,233.33,4365.0,225.8656,226.4956,225.8656,226.1661,4365.0
2023-10-30 10:50:00,233.36,233.73,233.24,233.68,4852.0,226.1951,226.5538,226.0788,226.5053,4852.0
2023-10-30 10:55:00,233.66,233.67,233.45,233.49,4301.0,226.4859,226.4956,226.2824,226.3211,4301.0
2023-10-30 11:00:00,233.65,233.65,233.2,233.39,3722.0,226.4762,226.4762,226.0401,226.2242,3722.0
2023-10-30 11:05:00,233.3,233.74,233.3,233.74,2583.0,226.137,226.5635,226.137,226.5635,2583.0
2023-10-30 11:10:00,233.55,234.08,233.55,233.69,2528.0,226.3793,226.893,226.3793,226.515,2528.0
2023-10-30 11:15:00,233.61,233.62,233.44,233.54,2016.0,226.4375,226.4472,226.2727,226.3696,2016.0
2023-10-30 11:20:00,233.29,233.29,232.99,233.15,1973.0,226.1273,226.1273,225.8365,225.9916,1973.0
2023-10-30 11:25:00,233.08,233.19,232.91,233.13,2934.0,225.9237,226.0304,225.759,225.9722,2934.0
2023-10-30 11:30:00,233.13,233.53,233.13,233.53,2785.0,225.9722,226.3599,225.9722,226.3599,2785.0
2023-10-30 11:35:00,233.52,233.56,233.43,233.44,932.0,226.3502,226.389,226.263,226.2727,932.0
2023-10-30 11:40:00,233.37,233.4,233.13,233.34,1734.0,226.2048,226.2339,225.9722,226.1758,1734.0
2023-10-30 11:45:00,233.34,233.45,233.15,233.26,3101.0,226.1758,226.2824,225.9916,226.0982,3101.0
2023-10-30 11:50:00,233.27,233.27,233.06,233.1,2300.0,226.1079,226.1079,225.9043,225.9431,2300.0
2023-10-30 11:55:00,233.13,233.34,233.09,233.29,2612.0,225.9722,226.1758,225.9334,226.1273,2612.0
2023-10-30 12:00:00,233.29,233.55,233.29,233.54,1544.0,226.1273,226.3793,226.1273,226.3696,1544.0
2023-10-30 12:05:00,233.47,233.78,233.35,233.78,4324.0,226.3018,226.6022,226.1854,226.6022,4324.0
2023-10-30 12:10:00,233.92,234.12,233.89,233.9,1746.0,226.7379,226.9318,226.7089,226.7186,1746.0
2023-10-30 12:15:00,233.9,234.16,233.87,234.11,2226.0,226.7186,226.9706,226.6895,226.9221,2226.0
2023-10-30 12:20:00,234.17,234.17,234.01,234.08,4257.0,226.9803,226.9803,226.8252,226.893,4257.0
2023-10-30 12:25:00,234.08,234.16,233.93,234.09,3634.0,226.893,226.9706,226.7476,226.9027,3634.0
2023-10-30 12:30:00,234.06,234.12,233.93,233.94,3782.0,226.8736,226.9318,226.7476,226.7573,3782.0
2023-10-30 12:35:00,233.91,234.27,233.9,234.2,3919.0,226.7283,227.0772,226.7186,227.0093,3919.0
2023-10-30 12:40:00,234.1,234.11,233.8,233.83,4678.0,226.9124,226.9221,226.6216,226.6507,4678.0
2023-10-30 12:45:00,233.84,233.91,233.57,233.8,4187.0,226.6604,226.7283,226.3987,226.6216,4187.0
2023-10-30 12:50:00,233.95,234.06,233.9,233.96,2819.0,226.767,226.8736,226.7186,226.7767,2819.0
2023-10-30 12:55:00,233.84,234.02,233.84,233.98,2681.0,226.6604,226.8349,226.6604,226.7961,2681.0
2023-10-30 13:00:00,234.08,234.09,233.87,234.01,2107.0,226.893,226.9027,226.6895,226.8252,2107.0
2023-10-30 13:05:00,233.99,234.28,233.99,234.24,1489.0,226.8058,227.0869,226.8058,227.0481,1489.0
2023-10-30 13:10:00,234.3,234.56,234.2,234.47,8170.0,227.1063,227.3583,227.0093,227.2711,8170.0
2023-10-30 13:15:00,234.47,234.53,234.4,234.45,3000.0,227.2711,227.3292,227.2032,227.2517,3000.0
2023-10-30 13:20:00,234.45,234.65,234.33,234.64,2944.0,227.2517,227.4455,227.1354,227.4358,2944.0
2023-10-30 13:25:00,234.61,235.05,234.54,235.0,6357.0,227.4068,227.8332,227.3389,227.7848,6357.0
2023-10-30 13:30:00,235.07,235.16,234.25,234.34,9015.0,227.8526,227.9399,227.0578,227.145,9015.0
2023-10-30 13:35:00,234.35,235.0,234.25,234.94,5378.0,227.1547,227.7848,227.0578,227.7266,5378.0
2023-10-30 13:40:00,234.91,234.92,234.72,234.84,1500.0,227.6975,227.7072,227.5134,227.6297,1500.0
2023-10-30 13:45:00,234.84,234.84,234.53,234.56,3903.0,227.6297,227.6297,227.3292,227.3583,3903.0
2023-10-30 13:50:00,234.6,234.73,234.6,234.73,1000.0,227.3971,227.5231,227.3971,227.5231,1000.0
2023-10-30 13:55:00,234.67,234.75,234.66,234.69,1496.0,227.4649,227.5425,227.4552,227.4843,1496.0
2023-10-30 14:00:00,234.69,234.76,234.54,234.67,2332.0,227.4843,227.5522,227.3389,227.4649,2332.0
2023-10-30 14:05:00,234.58,234.67,234.1,234.11,3017.0,227.3777,227.4649,226.9124,226.9221,3017.0
2023-10-30 14:10:00,234.06,234.41,234.06,234.19,3592.0,226.8736,227.2129,226.8736,226.9997,3592.0
2023-10-30 14:15:00,234.14,234.25,233.8,233.89,7296.0,226.9512,227.0578,226.6216,226.7089,7296.0
2023-10-30 14:20:00,233.9,234.31,233.89,234.17,15058.0,226.7186,227.116,226.7089,226.9803,15058.0
2023-10-30 14:25:00,234.16,234.24,234.07,234.24,2422.0,226.9706,227.0481,226.8833,227.0481,2422.0
2023-10-30 14:30:00,234.21,234.28,234.1,234.28,3655.0,227.019,227.0869,226.9124,227.0869,3655.0
2023-10-30 14:35:00,234.28,234.86,234.27,234.7,6603.0,227.0869,227.6491,227.0772,227.494,6603.0
2023-10-30 14:40:00,234.62,234.68,234.55,234.62,2501.0,227.4165,227.4746,227.3486,227.4165,2501.0
2023-10-30 14:45:00,234.69,234.7,234.54,234.66,6054.0,227.4843,227.494,227.3389,227.4552,6054.0
2023-10-30 14:50:00,234.63,234.64,234.47,234.62,5429.0,227.4261,227.4358,227.2711,227.4165,5429.0
2023-10-30 14:55:00,234.57,234.58,234.34,234.46,8642.0,227.368,227.3777,227.145,227.2614,8642.0
2023-10-30 15:00:00,234.51,234.71,234.38,234.49,6184.0,227.3098,227.5037,227.1838,227.2904,6184.0
2023-10-30 15:05:00,234.5,234.74,234.48,234.68,7213.0,227.3001,227.5328,227.2808,227.4746,7213.0
2023-10-30 15:10:00,234.69,234.69,234.51,234.58,1871.0,227.4843,227.4843,227.3098,227.3777,1871.0
2023-10-30 15:15:00,234.67,234.67,234.46,234.47,3610.0,227.4649,227.4649,227.2614,227.2711,3610.0
2023-10-30 15:20:00,234.43,234.86,234.43,234.79,10443.0,227.2323,227.6491,227.2323,227.5812,10443.0
2023-10-30 15:25:00,234.68,234.71,234.41,234.57,8535.0,227.4746,227.5037,227.2129,227.368,8535.0
2023-10-30 15:30:00,234.56,234.56,234.09,234.12,13680.0,227.3583,227.3583,226.9027,226.9318,13680.0
2023-10-30 15:35:00,234.08,234.4,234.01,234.14,8261.0,226.893,227.2032,226.8252,226.9512,8261.0
2023-10-30 15:40:00,234.15,234.29,234.0,234.24,10612.0,226.9609,227.0966,226.8155,227.0481,10612.0
2023-10-30 15:45:00,234.25,234.35,234.11,234.21,25514.0,227.0578,227.1547,226.9221,227.019,25514.0
2023-10-30 15:50:00,234.21,234.33,234.06,234.3,39492.0,227.019,227.1354,226.8736,227.1063,39492.0
2023-10-30 15:55:00,234.28,234.41,233.91,234.1,74104.0,227.0869,227.2129,226.7283,226.9124,74104.0
2023-10-31 09:30:00,235.21,235.84,235.1,235.84,7522.0,227.9883,228.599,227.8817,228.599,7522.0
2023-10-31 09:35:00,235.81,235.88,235.31,235.36,3937.0,228.5699,228.6378,228.0853,228.1337,3937.0
2023-10-31 09:40:00,234.84,235.34,234.84,235.25,1619.0,227.6297,228.1143,227.6297,228.0271,1619.0
2023-10-31 09:45:00,235.26,235.79,235.06,235.62,5043.0,228.0368,228.5505,227.8429,228.3857,5043.0
2023-10-31 09:50:00,235.64,235.81,235.35,235.57,4256.0,228.4051,228.5699,228.124,228.3373,4256.0
2023-10-31 09:55:00,235.5,235.87,235.49,235.61,4580.0,228.2694,228.6281,228.2597,228.3761,4580.0
2023-10-31 10:00:00,235.61,235.85,235.25,235.84,8079.0,228.3761,228.6087,228.0271,228.599,8079.0
2023-10-31 10:05:00,235.86,235.94,235.6,235.72,7967.0,228.6184,228.6959,228.3664,228.4827,7967.0
2023-10-31 10:10:00,235.79,236.05,235.75,235.93,9760.0,228.5505,228.8025,228.5118,228.6862,9760.0
2023-10-31 10:15:00,235.92,235.97,235.52,235.53,3579.0,228.6765,228.725,228.2888,228.2985,3579.0
2023-10-31 10:20:00,235.4,235.64,235.32,235.56,15219.0,228.1725,228.4051,228.095,228.3276,15219.0
2023-10-31 10:25:00,235.51,235.59,235.18,235.29,4648.0,228.2791,228.3567,227.9593,228.0659,4648.0
2023-10-31 10:30:00,235.31,235.48,235.2,235.21,7727.0,228.0853,228.25,227.9786,227.9883,7727.0
2023-10-31 10:35:00,235.22,235.34,235.17,235.34,3802.0,227.998,228.1143,227.9496,228.1143,3802.0
2023-10-31 10:40:00,235.34,235.41,235.17,235.36,5335.0,228.1143,228.1822,227.9496,228.1337,5335.0
2023-10-31 10:45:00,235.27,236.1,235.21,235.93,12688.0,228.0465,228.851,227.9883,228.6862,12688.0
2023-10-31 10:50:00,235.93,235.98,235.58,235.68,7833.0,228.6862,228.7347,228.347,228.4439,7833.0
2023-10-31 10:55:00,235.68,235.68,235.35,235.35,4351.0,228.4439,228.4439,228.124,228.124,4351.0
2023-10-31 11:00:00,235.44,235.44,235.18,235.18,3089.0,228.2113,228.2113,227.9593,227.9593,3089.0
2023-10-31 11:05:00,235.18,235.41,235.11,235.41,9694.0,227.9593,228.1822,227.8914,228.1822,9694.0
2023-10-31 11:10:00,235.42,235.52,235.36,235.39,8861.0,228.1919,228.2888,228.1337,228.1628,8861.0
2023-10-31 11:15:00,235.41,235.41,235.23,235.3,2344.0,228.1822,228.1822,228.0077,228.0756,2344.0
2023-10-31 11:20:00,235.21,235.34,235.12,235.24,6660.0,227.9883,228.1143,227.9011,228.0174,6660.0
2023-10-31 11:25:00,235.24,235.6,235.24,235.33,3712.0,228.0174,228.3664,228.0174,228.1047,3712.0
2023-10-31 11:30:00,235.38,235.38,234.99,234.99,2020.0,228.1531,228.1531,227.7751,227.7751,2020.0
2023-10-31 11:35:00,235.01,235.23,234.95,235.2,2300.0,227.7945,228.0077,227.7363,227.9786,2300.0
2023-10-31 11:40:00,235.09,235.27,234.97,235.06,4605.0,227.872,228.0465,227.7557,227.8429,4605.0
2023-10-31 11:45:00,235.06,235.16,234.94,234.99,4897.0,227.8429,227.9399,227.7266,227.7751,4897.0
2023-10-31 11:50:00,234.95,235.05,234.85,234.89,903.0,227.7363,227.8332,227.6394,227.6782,903.0
2023-10-31 11:55:00,234.89,234.93,234.59,234.93,2424.0,227.6782,227.7169,227.3874,227.7169,2424.0
2023-10-31 12:00:00,234.99,234.99,234.62,234.71,1154.0,227.7751,227.7751,227.4165,227.5037,1154.0
2023-10-31 12:05:00,234.75,234.75,234.35,234.35,1470.0,227.5425,227.5425,227.1547,227.1547,1470.0
2023-10-31 12:10:00,234.38,234.38,233.99,233.99,932.0,227.1838,227.1838,226.8058,226.8058,932.0
2023-10-31 12:15:00,234.35,234.35,233.98,234.13,4639.0,227.1547,227.1547,226.7961,226.9415,4639.0
2023-10-31 12:20:00,234.18,234.23,233.94,234.06,3435.0,226.99,227.0384,226.7573,226.8736,3435.0
2023-10-31 12:25:00,234.17,234.2,234.17,234.2,522.0,226.9803,227.0093,226.9803,227.0093,522.0
2023-10-31 12:30:00,234.17,234.5,234.17,234.35,2000.0,226.9803,227.3001,226.9803,227.1547,2000.0
2023-10-31 12:35:00,234.32,234.32,233.84,234.2,2815.0,227.1257,227.1257,226.6604,227.0093,2815.0
2023-10-31 12:40:00,234.19,234.64,234.19,234.53,4148.0,226.9997,227.4358,226.9997,227.3292,4148.0
2023-10-31 12:45:00,234.34,234.46,234.14,234.14,1908.0,227.145,227.2614,226.9512,226.9512,1908.0
2023-10-31 12:50:00,234.14,234.29,233.96,233.99,4181.0,226.9512,227.0966,226.7767,226.8058,4181.0
2023-10-31 12:55:00,233.98,234.27,233.76,234.17,8892.0,226.7961,227.0772,226.5829,226.9803,8892.0
2023-10-31 13:00:00,234.29,234.58,234.26,234.58,1370.0,227.0966,227.3777,227.0675,227.3777,1370.0
2023-10-31 13:05:00,234.5,234.89,234.5,234.87,1152.0,227.3001,227.6782,227.3001,227.6588,1152.0
2023-10-31 13:10:00,234.88,234.88,234.57,234.58,7700.0,227.6685,227.6685,227.368,227.3777,7700.0
2023-10-31 13:15:00,234.59,234.73,234.56,234.69,3016.0,227.3874,227.5231,227.3583,227.4843,3016.0
2023-10-31 13:20:00,234.75,234.8,234.62,234.66,1382.0,227.5425,227.5909,227.4165,227.4552,1382.0
2023-10-31 13:25:00,234.76,234.79,234.52,234.58,3848.0,227.5522,227.5812,227.3195,227.3777,3848.0
2023-10-31 13:30:00,234.72,234.72,234.61,234.62,816.0,227.5134,227.5134,227.4068,227.4165,816.0
2023-10-31 13:35:00,234.63,234.96,234.62,234.81,4100.0,227.4261,227.746,227.4165,227.6006,4100.0
2023-10-31 13:40:00,234.73,234.9,234.63,234.83,2049.0,227.5231,227.6879,227.4261,227.62,2049.0
2023-10-31 13:45:00,234.76,234.76,234.69,234.69,400.0,227.5522,227.5522,227.4843,227.4843,400.0
2023-10-31 13:50:00,234.69,234.76,234.6,234.72,1801.0,227.4843,227.5522,227.3971,227.5134,1801.0
2023-10-31 13:55:00,234.71,234.78,234.64,234.64,1408.0,227.5037,227.5715,227.4358,227.4358,1408.0
2023-10-31 14:00:00,234.7,234.87,234.67,234.67,2823.0,227.494,227.6588,227.4649,227.4649,2823.0
2023-10-31 14:05:00,234.72,234.99,234.67,234.93,4949.0,227.5134,227.7751,227.4649,227.7169,4949.0
2023-10-31 14:10:00,234.94,234.94,234.71,234.71,1065.0,227.7266,227.7266,227.5037,227.5037,1065.0
2023-10-31 14:15:00,234.71,234.81,234.6,234.69,4934.0,227.5037,227.6006,227.3971,227.4843,4934.0
2023-10-31 14:20:00,234.7,234.7,234.15,234.18,11665.0,227.494,227.494,226.9609,226.99,11665.0
2023-10-31 14:25:00,234.26,234.3,234.12,234.13,4752.0,227.0675,227.1063,226.9318,226.9415,4752.0
2023-10-31 14:30:00,234.14,234.27,234.1,234.13,2950.0,226.9512,227.0772,226.9124,226.9415,2950.0
2023-10-31 14:35:00,234.21,234.22,233.96,233.97,3129.0,227.019,227.0287,226.7767,226.7864,3129.0
2023-10-31 14:40:00,233.97,234.29,233.97,234.29,7115.0,226.7864,227.0966,226.7864,227.0966,7115.0
2023-10-31 14:45:00,234.29,234.32,234.18,234.32,1704.0,227.0966,227.1257,226.99,227.1257,1704.0
2023-10-31 14:50:00,234.39,234.52,234.33,234.4,1801.0,227.1935,227.3195,227.1354,227.2032,1801.0
2023-10-31 14:55:00,234.49,234.55,234.36,234.55,3967.0,227.2904,227.3486,227.1644,227.3486,3967.0
2023-10-31 15:00:00,234.46,234.52,234.4,234.46,4408.0,227.2614,227.3195,227.2032,227.2614,4408.0
2023-10-31 15:05:00,234.46,234.46,234.34,234.34,3513.0,227.2614,227.2614,227.145,227.145,3513.0
2023-10-31 15:10:00,234.33,234.41,234.2,234.23,3998.0,227.1354,227.2129,227.0093,227.0384,3998.0
2023-10-31 15:15:00,234.31,234.34,234.12,234.27,3800.0,227.116,227.145,226.9318,227.0772,3800.0
2023-10-31 15:20:00,234.16,234.16,234.02,234.09,3663.0,226.9706,226.9706,226.8349,226.9027,3663.0
2023-10-31 15:25:00,234.03,234.3,233.99,234.29,4000.0,226.8446,227.1063,226.8058,227.0966,4000.0
2023-10-31 15:30:00,234.23,234.23,233.71,233.79,6520.0,227.0384,227.0384,226.5344,226.6119,6520.0
2023-10-31 15:35:00,233.75,233.75,233.48,233.55,6809.0,226.5732,226.5732,226.3115,226.3793,6809.0
2023-10-31 15:40:00,233.55,233.75,233.34,233.45,14090.0,226.3793,226.5732,226.1758,226.2824,14090.0
2023-10-31 15:45:00,233.46,233.57,233.33,233.4,11185.0,226.2921,226.3987,226.1661,226.2339,11185.0
2023-10-31 15:50:00,233.44,233.64,233.44,233.64,17676.0,226.2727,226.4665,226.2727,226.4665,17676.0
2023-10-31 15:55:00,233.64,234.22,233.64,234.16,59293.0,226.4665,227.0287,226.4665,226.9706,59293.0
2023-11-01 09:30:00,234.89,235.9,234.84,234.98,14570.0,227.6782,228.6572,227.6297,227.7654,14570.0
2023-11-01 09:35:00,235.35,235.55,234.9,235.55,10478.0,228.124,228.3179,227.6879,228.3179,10478.0
2023-11-01 09:40:00,235.45,235.81,235.16,235.7,17838.0,228.221,228.5699,227.9399,228.4633,17838.0
2023-11-01 09:45:00,235.76,236.07,235.55,235.81,3370.0,228.5215,228.8219,228.3179,228.5699,3370.0
2023-11-01 09:50:00,235.8,236.22,235.75,236.19,15284.0,228.5602,228.9673,228.5118,228.9382,15284.0
2023-11-01 09:55:00,236.23,236.38,236.2,236.23,7731.0,228.977,229.1224,228.9479,228.977,7731.0
2023-11-01 10:00:00,236.38,236.63,236.29,236.46,8530.0,229.1224,229.3647,229.0352,229.2,8530.0
2023-11-01 10:05:00,236.42,237.53,236.42,237.38,10824.0,229.1612,230.2371,229.1612,230.0917,10824.0
2023-11-01 10:10:00,237.44,237.57,237.41,237.57,2608.0,230.1499,230.2759,230.1208,230.2759,2608.0
2023-11-01 10:15:00,237.7,237.95,237.5,237.56,3883.0,230.4019,230.6442,230.208,230.2662,3883.0
2023-11-01 10:20:00,237.62,237.63,237.1,237.45,14111.0,230.3243,230.334,229.8203,230.1596,14111.0
2023-11-01 10:25:00,237.54,237.55,237.32,237.54,2100.0,230.2468,230.2565,230.0336,230.2468,2100.0
2023-11-01 10:30:00,237.5,237.5,237.1,237.16,3378.0,230.208,230.208,229.8203,229.8785,3378.0
2023-11-01 10:35:00,237.3,237.35,237.09,237.16,6891.0,230.0142,230.0626,229.8106,229.8785,6891.0
2023-11-01 10:40:00,237.16,237.16,236.62,236.62,3400.0,229.8785,229.8785,229.355,229.355,3400.0
2023-11-01 10:45:00,236.76,236.86,236.34,236.34,3215.0,229.4907,229.5877,229.0836,229.0836,3215.0
2023-11-01 10:50:00,236.23,236.34,235.88,235.9,8010.0,228.977,229.0836,228.6378,228.6572,8010.0
2023-11-01 10:55:00,235.74,236.47,235.69,236.45,7406.0,228.5021,229.2097,228.4536,229.1903,7406.0
2023-11-01 11:00:00,236.37,236.65,236.37,236.65,2204.0,229.1127,229.3841,229.1127,229.3841,2204.0
2023-11-01 11:05:00,236.73,236.99,236.73,236.89,2095.0,229.4617,229.7137,229.4617,229.6168,2095.0
2023-11-01 11:10:00,237.01,237.01,236.22,236.22,3673.0,229.7331,229.7331,228.9673,228.9673,3673.0
2023-11-01 11:15:00,236.27,236.27,235.67,235.67,3955.0,229.0158,229.0158,228.4342,228.4342,3955.0
2023-11-01 11:20:00,235.68,235.9,235.55,235.6,3056.0,228.4439,228.6572,228.3179,228.3664,3056.0
2023-11-01 11:25:00,235.66,235.68,235.39,235.4,1517.0,228.4245,228.4439,228.1628,228.1725,1517.0
2023-11-01 11:30:00,235.42,235.69,235.08,235.68,7947.0,228.1919,228.4536,227.8623,228.4439,7947.0
2023-11-01 11:35:00,235.53,235.71,235.52,235.56,1325.0,228.2985,228.473,228.2888,228.3276,1325.0
2023-11-01 11:40:00,235.61,235.76,235.39,235.45,4183.0,228.3761,228.5215,228.1628,228.221,4183.0
2023-11-01 11:45:00,235.44,235.98,235.42,235.85,2868.0,228.2113,228.7347,228.1919,228.6087,2868.0
2023-11-01 11:50:00,235.63,235.71,235.56,235.63,1235.0,228.3954,228.473,228.3276,228.3954,1235.0
2023-11-01 11:55:00,235.44,235.47,235.3,235.45,516.0,228.2113,228.2404,228.0756,228.221,516.0
2023-11-01 12:00:00,235.32,235.53,235.26,235.51,2258.0,228.095,228.2985,228.0368,228.2791,2258.0
2023-11-01 12:05:00,235.5,235.58,235.31,235.31,4200.0,228.2694,228.347,228.0853,228.0853,4200.0
2023-11-01 12:10:00,235.31,235.44,235.26,235.44,3526.0,228.0853,228.2113,228.0368,228.2113,3526.0
2023-11-01 12:15:00,235.41,235.65,235.24,235.65,2803.0,228.1822,228.4148,228.0174,228.4148,2803.0
2023-11-01 12:20:00,235.58,235.71,235.42,235.43,5102.0,228.347,228.473,228.1919,228.2016,5102.0
2023-11-01 12:25:00,235.47,235.5,235.34,235.43,2303.0,228.2404,228.2694,228.1143,228.2016,2303.0
2023-11-01 12:30:00,235.34,235.5,235.3,235.5,1842.0,228.1143,228.2694,228.0756,228.2694,1842.0
2023-11-01 12:35:00,235.49,235.86,235.32,235.32,4877.0,228.2597,228.6184,228.095,228.095,4877.0
2023-11-01 12:40:00,235.32,235.42,235.27,235.27,1704.0,228.095,228.1919,228.0465,228.0465,1704.0
2023-11-01 12:45:00,235.44,235.44,235.32,235.44,500.0,228.2113,228.2113,228.095,228.2113,500.0
2023-11-01 12:50:00,235.37,235.44,235.34,235.34,700.0,228.1434,228.2113,228.1143,228.1143,700.0
2023-11-01 12:55:00,235.45,235.45,235.16,235.21,1500.0,228.221,228.221,227.9399,227.9883,1500.0
2023-11-01 13:00:00,235.17,235.18,235.03,235.11,1085.0,227.9496,227.9593,227.8139,227.8914,1085.0
2023-11-01 13:05:00,235.11,235.44,235.1,235.44,3769.0,227.8914,228.2113,227.8817,228.2113,3769.0
2023-11-01 13:10:00,235.45,235.72,235.44,235.62,2070.0,228.221,228.4827,228.2113,228.3857,2070.0
2023-11-01 13:15:00,235.59,235.61,235.59,235.61,350.0,228.3567,228.3761,228.3567,228.3761,350.0
2023-11-01 13:20:00,235.56,235.56,234.75,234.83,3456.0,228.3276,228.3276,227.5425,227.62,3456.0
2023-11-01 13:25:00,234.64,235.29,234.63,235.21,2612.0,227.4358,228.0659,227.4261,227.9883,2612.0
2023-11-01 13:30:00,235.23,235.23,234.93,235.05,2200.0,228.0077,228.0077,227.7169,227.8332,2200.0
2023-11-01 13:35:00,235.12,235.12,234.84,234.93,1480.0,227.9011,227.9011,227.6297,227.7169,1480.0
2023-11-01 13:40:00,234.83,235.06,234.83,234.99,3218.0,227.62,227.8429,227.62,227.7751,3218.0
2023-11-01 13:45:00,235.03,235.27,235.03,235.22,800.0,227.8139,228.0465,227.8139,227.998,800.0
2023-11-01 13:50:00,235.39,235.5,235.29,235.29,1603.0,228.1628,228.2694,228.0659,228.0659,1603.0
2023-11-01 13:55:00,235.24,235.24,235.14,235.24,717.0,228.0174,228.0174,227.9205,228.0174,717.0
2023-11-01 14:00:00,235.24,235.61,234.96,235.07,6929.0,228.0174,228.3761,227.746,227.8526,6929.0
2023-11-01 14:05:00,235.03,235.15,235.02,235.13,1100.0,227.8139,227.9302,227.8042,227.9108,1100.0
2023-11-01 14:10:00,235.13,235.31,234.88,234.91,2597.0,227.9108,228.0853,227.6685,227.6975,2597.0
2023-11-01 14:15:00,234.95,234.95,234.8,234.83,2062.0,227.7363,227.7363,227.5909,227.62,2062.0
2023-11-01 14:20:00,234.91,235.16,234.81,235.16,1401.0,227.6975,227.9399,227.6006,227.9399,1401.0
2023-11-01 14:25:00,235.11,235.2,234.95,235.05,2705.0,227.8914,227.9786,227.7363,227.8332,2705.0
2023-11-01 14:30:00,235.12,235.7,235.08,235.14,6307.0,227.9011,228.4633,227.8623,227.9205,6307.0
2023-11-01 14:35:00,235.1,235.41,234.78,235.16,5600.0,227.8817,228.1822,227.5715,227.9399,5600.0
2023-11-01 14:40:00,235.25,235.27,234.47,234.66,4200.0,228.0271,228.0465,227.2711,227.4552,4200.0
2023-11-01 14:45:00,234.86,235.12,234.4,234.71,3747.0,227.6491,227.9011,227.2032,227.5037,3747.0
2023-11-01 14:50:00,234.59,234.92,234.59,234.75,3415.0,227.3874,227.7072,227.3874,227.5425,3415.0
2023-11-01 14:55:00,234.81,235.08,234.77,234.86,5606.0,227.6006,227.8623,227.5618,227.6491,5606.0
2023-11-01 15:00:00,234.86,235.73,234.86,235.29,5130.0,227.6491,228.4924,227.6491,228.0659,5130.0
2023-11-01 15:05:00,235.38,235.39,235.15,235.29,5006.0,228.1531,228.1628,227.9302,228.0659,5006.0
2023-11-01 15:10:00,235.38,235.55,235.26,235.28,5859.0,228.1531,228.3179,228.0368,228.0562,5859.0
2023-11-01 15:15:00,235.25,235.3,235.09,235.26,4852.0,228.0271,228.0756,227.872,228.0368,4852.0
2023-11-01 15:20:00,235.24,235.45,235.19,235.32,7815.0,228.0174,228.221,227.969,228.095,7815.0
2023-11-01 15:25:00,235.4,235.52,234.88,235.2,8700.0,228.1725,228.2888,227.6685,227.9786,8700.0
2023-11-01 15:30:00,235.16,235.32,235.05,235.27,11804.0,227.9399,228.095,227.8332,228.0465,11804.0
2023-11-01 15:35:00,235.17,235.31,234.88,234.88,3484.0,227.9496,228.0853,227.6685,227.6685,3484.0
2023-11-01 15:40:00,234.93,235.0,234.68,234.94,7977.0,227.7169,227.7848,227.4746,227.7266,7977.0
2023-11-01 15:45:00,234.88,234.94,234.4,234.55,17572.0,227.6685,227.7266,227.2032,227.3486,17572.0
2023-11-01 15:50:00,234.55,234.66,234.29,234.66,18492.0,227.3486,227.4552,227.0966,227.4552,18492.0
2023-11-01 15:55:00,234.69,234.7,234.07,234.2,64299.0,227.4843,227.494,226.8833,227.0093,64299.0
2023-11-02 09:30:00,234.74,235.44,234.64,234.97,8018.0,228.3836,229.0647,228.2863,228.6074,8018.0
2023-11-02 09:35:00,234.82,235.22,234.5,235.14,4503.0,228.4615,228.8506,228.1501,228.7728,4503.0
2023-11-02 09:40:00,234.89,234.89,233.44,233.47,6822.0,228.5296,228.5296,227.1188,227.148,6822.0
2023-11-02 09:45:00,233.4,234.11,233.4,233.93,14723.0,227.0799,227.7707,227.0799,227.5956,14723.0
2023-11-02 09:50:00,234.05,234.51,234.05,234.46,3408.0,227.7123,228.1599,227.7123,228.1112,3408.0
2023-11-02 09:55:00,234.35,234.62,234.13,234.3,2490.0,228.0042,228.2669,227.7901,227.9555,2490.0
2023-11-02 10:00:00,234.3,234.56,234.05,234.05,4376.0,227.9555,228.2085,227.7123,227.7123,4376.0
2023-11-02 10:05:00,234.09,234.78,234.07,234.59,3399.0,227.7512,228.4225,227.7318,228.2377,3399.0
2023-11-02 10:10:00,234.61,234.71,234.48,234.7,3000.0,228.2571,228.3544,228.1307,228.3447,3000.0
2023-11-02 10:15:00,234.51,234.83,234.48,234.58,2514.0,228.1599,228.4712,228.1307,228.228,2514.0
2023-11-02 10:20:00,234.55,234.55,234.25,234.39,4264.0,228.1988,228.1988,227.9069,228.0431,4264.0
2023-11-02 10:25:00,234.39,234.63,234.38,234.46,7164.0,228.0431,228.2766,228.0334,228.1112,7164.0
2023-11-02 10:30:00,234.52,235.01,234.52,235.01,1366.0,228.1696,228.6463,228.1696,228.6463,1366.0
2023-11-02 10:35:00,234.9,234.97,234.83,234.83,1610.0,228.5393,228.6074,228.4712,228.4712,1610.0
2023-11-02 10:40:00,234.89,235.06,234.82,235.02,2089.0,228.5296,228.695,228.4615,228.656,2089.0
2023-11-02 10:45:00,234.97,235.02,234.73,234.91,3992.0,228.6074,228.656,228.3739,228.549,3992.0
2023-11-02 10:50:00,234.87,234.9,234.47,234.51,3097.0,228.5101,228.5393,228.1209,228.1599,3097.0
2023-11-02 10:55:00,234.54,234.61,234.36,234.59,2209.0,228.189,228.2571,228.0139,228.2377,2209.0
2023-11-02 11:00:00,234.57,234.61,234.48,234.56,2732.0,228.2182,228.2571,228.1307,228.2085,2732.0
2023-11-02 11:05:00,234.64,234.98,234.56,234.98,5393.0,228.2863,228.6171,228.2085,228.6171,5393.0
2023-11-02 11:10:00,234.78,234.78,234.56,234.72,2062.0,228.4225,228.4225,228.2085,228.3642,2062.0
2023-11-02 11:15:00,234.61,234.61,234.29,234.37,4444.0,228.2571,228.2571,227.9458,228.0236,4444.0
2023-11-02 11:20:00,234.37,234.5,234.3,234.44,1898.0,228.0236,228.1501,227.9555,228.0917,1898.0
2023-11-02 11:25:00,234.42,234.45,234.17,234.17,8977.0,228.0723,228.1015,227.8291,227.8291,8977.0
2023-11-02 11:30:00,234.11,234.48,234.07,234.31,10416.0,227.7707,228.1307,227.7318,227.9653,10416.0
2023-11-02 11:35:00,234.19,234.39,234.19,234.24,1503.0,227.8485,228.0431,227.8485,227.8972,1503.0
2023-11-02 11:40:00,234.41,234.52,234.34,234.38,6895.0,228.0626,228.1696,227.9945,228.0334,6895.0
2023-11-02 11:45:00,234.46,234.64,234.33,234.33,3361.0,228.1112,228.2863,227.9847,227.9847,3361.0
2023-11-02 11:50:00,234.4,234.63,234.32,234.59,4315.0,228.0528,228.2766,227.975,228.2377,4315.0
2023-11-02 11:55:00,234.52,234.59,234.34,234.4,2182.0,228.1696,228.2377,227.9945,228.0528,2182.0
2023-11-02 12:00:00,234.25,234.41,234.22,234.41,2862.0,227.9069,228.0626,227.8777,228.0626,2862.0
2023-11-02 12:05:00,234.38,234.38,234.2,234.23,1400.0,228.0334,228.0334,227.8582,227.8874,1400.0
2023-11-02 12:10:00,234.21,234.34,234.08,234.08,1470.0,227.868,227.9945,227.7415,227.7415,1470.0
2023-11-02 12:15:00,234.25,234.44,234.25,234.37,1769.0,227.9069,228.0917,227.9069,228.0236,1769.0
2023-11-02 12:20:00,234.34,234.38,234.2,234.2,2405.0,227.9945,228.0334,227.8582,227.8582,2405.0
2023-11-02 12:25:00,234.19,234.21,233.96,234.16,4206.0,227.8485,227.868,227.6247,227.8193,4206.0
2023-11-02 12:30:00,234.24,234.51,234.24,234.4,2700.0,227.8972,228.1599,227.8972,228.0528,2700.0
2023-11-02 12:35:00,234.51,234.51,234.28,234.41,1210.0,228.1599,228.1599,227.9361,228.0626,1210.0
2023-11-02 12:40:00,234.49,234.54,234.45,234.54,812.0,228.1404,228.189,228.1015,228.189,812.0
2023-11-02 12:45:00,234.52,234.71,234.27,234.45,6068.0,228.1696,228.3544,227.9264,228.1015,6068.0
2023-11-02 12:50:00,234.55,234.66,234.46,234.53,3126.0,228.1988,228.3058,228.1112,228.1793,3126.0
2023-11-02 12:55:00,234.56,234.63,234.53,234.58,1532.0,228.2085,228.2766,228.1793,228.228,1532.0
2023-11-02 13:00:00,234.58,234.58,234.58,234.58,0.0,228.228,228.228,228.228,228.228,0.0
2023-11-02 13:05:00,234.58,234.58,234.58,234.58,0.0,228.228,228.228,228.228,228.228,0.0
2023-11-02 13:10:00,234.58,234.58,234.58,234.58,0.0,228.228,228.228,228.228,228.228,0.0
2023-11-02 13:15:00,234.5,235.57,234.44,235.09,17971.0,228.1501,229.1912,228.0917,228.7241,17971.0
2023-11-02 13:20:00,235.1,235.61,234.89,235.38,6344.0,228.7339,229.2301,228.5296,229.0063,6344.0
2023-11-02 13:25:00,235.35,235.42,235.11,235.23,5887.0,228.9771,229.0452,228.7436,228.8604,5887.0
2023-11-02 13:30:00,235.03,235.08,234.43,234.43,11513.0,228.6658,228.7144,228.082,228.082,11513.0
2023-11-02 13:35:00,234.64,235.38,234.43,235.02,13209.0,228.2863,229.0063,228.082,228.656,13209.0
2023-11-02 13:40:00,235.08,235.4,235.07,235.32,1981.0,228.7144,229.0258,228.7047,228.9479,1981.0
2023-11-02 13:45:00,235.31,235.57,235.21,235.57,7050.0,228.9382,229.1912,228.8409,229.1912,7050.0
2023-11-02 13:50:00,235.48,235.68,235.35,235.68,3942.0,229.1036,229.2982,228.9771,229.2982,3942.0
2023-11-02 13:55:00,235.77,236.28,235.71,236.28,3258.0,229.3857,229.8819,229.3274,229.8819,3258.0
2023-11-02 14:00:00,236.17,237.31,236.17,237.28,20628.0,229.7749,230.884,229.7749,230.8548,20628.0
2023-11-02 14:05:00,237.25,237.33,236.93,237.23,4893.0,230.8257,230.9035,230.5143,230.8062,4893.0
2023-11-02 14:10:00,237.25,237.93,237.24,237.84,13234.0,230.8257,231.4872,230.8159,231.3997,13234.0
2023-11-02 14:15:00,237.78,237.95,237.49,237.74,6800.0,231.3413,231.5067,231.0592,231.3024,6800.0
2023-11-02 14:20:00,237.65,238.35,237.65,238.35,12360.0,231.2148,231.8959,231.2148,231.8959,12360.0
2023-11-02 14:25:00,238.22,238.25,237.6,237.73,3365.0,231.7694,231.7986,231.1662,231.2927,3365.0
2023-11-02 14:30:00,237.77,237.87,237.74,237.87,3595.0,231.3316,231.4289,231.3024,231.4289,3595.0
2023-11-02 14:35:00,237.88,238.21,237.88,238.11,3666.0,231.4386,231.7597,231.4386,231.6624,3666.0
2023-11-02 14:40:00,238.18,238.33,237.96,237.97,3415.0,231.7305,231.8764,231.5164,231.5262,3415.0
2023-11-02 14:45:00,237.97,238.2,237.88,238.01,5485.0,231.5262,231.7499,231.4386,231.5651,5485.0
2023-11-02 14:50:00,238.08,238.13,237.79,237.94,4454.0,231.6332,231.6818,231.351,231.497,4454.0
2023-11-02 14:55:00,237.88,237.88,237.39,237.6,6550.0,231.4386,231.4386,230.9619,231.1662,6550.0
2023-11-02 15:00:00,237.61,238.44,237.6,238.44,10153.0,231.1759,231.9834,231.1662,231.9834,10153.0
2023-11-02 15:05:00,238.46,239.3,238.46,238.66,15263.0,232.0029,232.8201,232.0029,232.1975,15263.0
2023-11-02 15:10:00,238.54,238.68,238.28,238.66,13747.0,232.0807,232.2169,231.8278,232.1975,13747.0
2023-11-02 15:15:00,238.75,238.95,238.58,238.73,8504.0,232.285,232.4796,232.1196,232.2656,8504.0
2023-11-02 15:20:00,238.62,238.89,238.49,238.77,12625.0,232.1586,232.4213,232.0321,232.3045,12625.0
2023-11-02 15:25:00,238.78,238.92,238.68,238.79,10887.0,232.3142,232.4504,232.2169,232.324,10887.0
2023-11-02 15:30:00,238.82,239.19,238.67,239.06,16324.0,232.3531,232.7131,232.2072,232.5866,16324.0
2023-11-02 15:35:00,239.12,239.2,238.7,238.75,15884.0,232.645,232.7229,232.2364,232.285,15884.0
2023-11-02 15:40:00,238.7,238.87,238.11,238.41,12323.0,232.2364,232.4018,231.6624,231.9542,12323.0
2023-11-02 15:45:00,238.34,238.43,238.25,238.33,11110.0,231.8861,231.9737,231.7986,231.8764,11110.0
2023-11-02 15:50:00,238.38,238.45,238.02,238.03,31844.0,231.9251,231.9932,231.5748,231.5845,31844.0
2023-11-02 15:55:00,238.04,238.25,237.8,238.01,74208.0,231.5943,231.7986,231.3608,231.5651,74208.0
2023-11-03 09:30:00,240.28,242.0,240.2,240.2,22198.0,233.7736,235.447,233.6958,233.6958,22198.0
2023-11-03 09:35:00,240.82,242.0,240.63,242.0,6069.0,234.299,235.447,234.1141,235.447,6069.0
2023-11-03 09:40:00,241.99,243.01,241.66,242.9,12572.0,235.4373,236.4297,235.1162,236.3227,12572.0
2023-11-03 09:45:00,242.6,242.89,242.47,242.82,4257.0,236.0308,236.3129,235.9043,236.2448,4257.0
2023-11-03 09:50:00,242.86,242.93,241.7,241.72,23383.0,236.2837,236.3519,235.1552,235.1746,23383.0
2023-11-03 09:55:00,241.61,241.83,240.8,240.8,15261.0,235.0676,235.2816,234.2795,234.2795,15261.0
2023-11-03 10:00:00,240.64,241.09,240.2,240.98,3234.0,234.1239,234.5617,233.6958,234.4547,3234.0
2023-11-03 10:05:00,240.84,240.86,240.43,240.73,5392.0,234.3184,234.3379,233.9195,234.2114,5392.0
2023-11-03 10:10:00,240.62,240.99,240.62,240.96,3906.0,234.1044,234.4644,234.1044,234.4352,3906.0
2023-11-03 10:15:00,240.92,241.95,240.88,241.75,5986.0,234.3963,235.3984,234.3574,235.2038,5986.0
2023-11-03 10:20:00,241.65,241.68,241.34,241.47,5773.0,235.1065,235.1357,234.8049,234.9314,5773.0
2023-11-03 10:25:00,241.54,241.54,241.09,241.42,5907.0,234.9995,234.9995,234.5617,234.8827,5907.0
2023-11-03 10:30:00,241.35,241.83,241.28,241.58,3912.0,234.8146,235.2816,234.7465,235.0384,3912.0
2023-11-03 10:35:00,241.55,241.55,241.13,241.37,6237.0,235.0092,235.0092,234.6006,234.8341,6237.0
2023-11-03 10:40:00,241.37,241.46,241.07,241.46,6832.0,234.8341,234.9217,234.5422,234.9217,6832.0
2023-11-03 10:45:00,241.42,241.46,241.03,241.46,6854.0,234.8827,234.9217,234.5033,234.9217,6854.0
2023-11-03 10:50:00,241.44,241.7,241.16,241.16,8820.0,234.9022,235.1552,234.6298,234.6298,8820.0
2023-11-03 10:55:00,241.48,241.58,241.37,241.55,1385.0,234.9411,235.0384,234.8341,235.0092,1385.0
2023-11-03 11:00:00,241.51,241.67,241.24,241.67,6356.0,234.9703,235.126,234.7076,235.126,6356.0
2023-11-03 11:05:00,241.72,241.82,241.49,241.65,3485.0,235.1746,235.2719,234.9508,235.1065,3485.0
2023-11-03 11:10:00,241.63,241.78,241.49,241.54,4369.0,235.0871,235.233,234.9508,234.9995,4369.0
2023-11-03 11:15:00,241.59,241.89,241.59,241.89,3259.0,235.0481,235.34,235.0481,235.34,3259.0
2023-11-03 11:20:00,241.93,242.08,241.93,242.04,3169.0,235.3789,235.5249,235.3789,235.486,3169.0
2023-11-03 11:25:00,242.11,242.48,241.6,241.6,11678.0,235.5541,235.914,235.0579,235.0579,11678.0
2023-11-03 11:30:00,241.73,242.23,241.71,241.96,4883.0,235.1843,235.6708,235.1649,235.4081,4883.0
2023-11-03 11:35:00,242.02,242.09,241.82,242.02,3171.0,235.4665,235.5346,235.2719,235.4665,3171.0
2023-11-03 11:40:00,242.1,242.31,242.1,242.24,4098.0,235.5443,235.7486,235.5443,235.6805,4098.0
2023-11-03 11:45:00,242.39,242.39,241.9,242.02,3585.0,235.8265,235.8265,235.3497,235.4665,3585.0
2023-11-03 11:50:00,242.09,242.41,241.99,242.1,4519.0,235.5346,235.8459,235.4373,235.5443,4519.0
2023-11-03 11:55:00,242.07,242.53,242.02,242.22,4144.0,235.5151,235.9627,235.4665,235.6611,4144.0
2023-11-03 12:00:00,242.22,242.56,242.21,242.48,7157.0,235.6611,235.9919,235.6514,235.914,7157.0
2023-11-03 12:05:00,242.47,242.52,242.27,242.32,3703.0,235.9043,235.953,235.7097,235.7584,3703.0
2023-11-03 12:10:00,242.33,242.51,242.21,242.21,2589.0,235.7681,235.9432,235.6514,235.6514,2589.0
2023-11-03 12:15:00,242.23,242.4,242.22,242.28,3821.0,235.6708,235.8362,235.6611,235.7195,3821.0
2023-11-03 12:20:00,242.29,242.72,242.28,242.58,23457.0,235.7292,236.1475,235.7195,236.0113,23457.0
2023-11-03 12:25:00,242.56,242.87,242.56,242.64,8123.0,235.9919,236.2935,235.9919,236.0697,8123.0
2023-11-03 12:30:00,242.67,242.77,242.28,242.61,21497.0,236.0989,236.1962,235.7195,236.0405,21497.0
2023-11-03 12:35:00,242.61,242.67,242.36,242.46,18742.0,236.0405,236.0989,235.7973,235.8946,18742.0
2023-11-03 12:40:00,242.34,242.34,241.76,241.84,4816.0,235.7778,235.7778,235.2135,235.2914,4816.0
2023-11-03 12:45:00,241.84,241.88,241.64,241.71,4338.0,235.2914,235.3303,235.0968,235.1649,4338.0
2023-11-03 12:50:00,241.77,242.09,241.75,242.09,2814.0,235.2233,235.5346,235.2038,235.5346,2814.0
2023-11-03 12:55:00,242.13,242.13,241.91,241.93,2301.0,235.5735,235.5735,235.3595,235.3789,2301.0
2023-11-03 13:00:00,241.93,242.17,241.82,241.84,2717.0,235.3789,235.6124,235.2719,235.2914,2717.0
2023-11-03 13:05:00,241.84,242.13,241.84,241.95,9773.0,235.2914,235.5735,235.2914,235.3984,9773.0
2023-11-03 13:10:00,242.01,242.17,241.95,241.98,6704.0,235.4568,235.6124,235.3984,235.4276,6704.0
2023-11-03 13:15:00,242.02,242.06,241.82,241.89,11534.0,235.4665,235.5054,235.2719,235.34,11534.0
2023-11-03 13:20:00,241.93,242.03,241.89,241.95,8383.0,235.3789,235.4762,235.34,235.3984,8383.0
2023-11-03 13:25:00,241.94,241.95,241.81,241.91,4144.0,235.3887,235.3984,235.2622,235.3595,4144.0
2023-11-03 13:30:00,241.94,241.99,241.83,241.96,4757.0,235.3887,235.4373,235.2816,235.4081,4757.0
2023-11-03 13:35:00,241.95,241.95,241.54,241.57,5394.0,235.3984,235.3984,234.9995,235.0287,5394.0
2023-11-03 13:40:00,241.68,241.69,241.49,241.6,4602.0,235.1357,235.1454,234.9508,235.0579,4602.0
2023-11-03 13:45:00,241.56,241.71,241.49,241.68,2701.0,235.019,235.1649,234.9508,235.1357,2701.0
2023-11-03 13:50:00,241.78,242.18,241.76,242.18,5923.0,235.233,235.6222,235.2135,235.6222,5923.0
2023-11-03 13:55:00,242.29,242.36,242.2,242.2,4758.0,235.7292,235.7973,235.6416,235.6416,4758.0
2023-11-03 14:00:00,242.24,242.28,242.14,242.14,5974.0,235.6805,235.7195,235.5832,235.5832,5974.0
2023-11-03 14:05:00,242.18,242.34,241.99,242.14,5989.0,235.6222,235.7778,235.4373,235.5832,5989.0
2023-11-03 14:10:00,242.18,242.23,242.0,242.09,3286.0,235.6222,235.6708,235.447,235.5346,3286.0
2023-11-03 14:15:00,242.12,242.3,242.03,242.24,2842.0,235.5638,235.7389,235.4762,235.6805,2842.0
2023-11-03 14:20:00,242.36,242.5,242.33,242.49,4538.0,235.7973,235.9335,235.7681,235.9238,4538.0
2023-11-03 14:25:00,242.56,242.59,242.45,242.59,5463.0,235.9919,236.0211,235.8849,236.0211,5463.0
2023-11-03 14:30:00,242.54,242.67,242.33,242.61,7150.0,235.9724,236.0989,235.7681,236.0405,7150.0
2023-11-03 14:35:00,242.59,242.66,242.48,242.53,3520.0,236.0211,236.0892,235.914,235.9627,3520.0
2023-11-03 14:40:00,242.52,242.74,242.52,242.66,5102.0,235.953,236.167,235.953,236.0892,5102.0
2023-11-03 14:45:00,242.65,243.01,242.58,243.01,9522.0,236.0794,236.4297,236.0113,236.4297,9522.0
2023-11-03 14:50:00,243.02,243.54,242.99,243.49,9749.0,236.4394,236.9453,236.4102,236.8967,9749.0
2023-11-03 14:55:00,243.55,243.71,243.44,243.69,8875.0,236.9551,237.1107,236.848,237.0913,8875.0
2023-11-03 15:00:00,243.7,243.97,243.56,243.97,9978.0,237.101,237.3637,236.9648,237.3637,9978.0
2023-11-03 15:05:00,243.92,243.92,243.41,243.44,14609.0,237.315,237.315,236.8189,236.848,14609.0
2023-11-03 15:10:00,243.48,243.63,243.19,243.29,6129.0,236.887,237.0329,236.6048,236.7021,6129.0
2023-11-03 15:15:00,243.36,243.4,243.02,243.16,7304.0,236.7702,236.8091,236.4394,236.5756,7304.0
2023-11-03 15:20:00,243.13,243.17,242.9,242.96,7113.0,236.5464,236.5854,236.3227,236.381,7113.0
2023-11-03 15:25:00,242.96,242.99,242.62,242.82,11778.0,236.381,236.4102,236.0502,236.2448,11778.0
2023-11-03 15:30:00,242.76,242.85,242.43,242.58,17163.0,236.1865,236.274,235.8654,236.0113,17163.0
2023-11-03 15:35:00,242.56,242.91,242.5,242.55,12869.0,235.9919,236.3324,235.9335,235.9821,12869.0
2023-11-03 15:40:00,242.6,242.71,242.3,242.46,22288.0,236.0308,236.1378,235.7389,235.8946,22288.0
2023-11-03 15:45:00,242.49,242.61,242.19,242.21,24046.0,235.9238,236.0405,235.6319,235.6514,24046.0
2023-11-03 15:50:00,242.17,242.2,241.89,241.89,38398.0,235.6124,235.6416,235.34,235.34,38398.0
2023-11-03 15:55:00,241.86,242.22,241.59,241.68,78451.0,235.3108,235.6611,235.0481,235.1357,78451.0
2023-11-06 09:30:00,242.38,243.67,242.21,243.61,14592.0,235.8167,237.0718,235.6514,237.0134,14592.0
2023-11-06 09:35:00,243.12,243.72,243.12,243.5,6963.0,236.5367,237.1205,236.5367,236.9064,6963.0
2023-11-06 09:40:00,243.27,243.44,243.03,243.42,21401.0,236.6826,236.848,236.4491,236.8286,21401.0
2023-11-06 09:45:00,243.68,244.25,243.35,244.24,14732.0,237.0815,237.6361,236.7605,237.6264,14732.0
2023-11-06 09:50:00,244.21,244.53,243.8,244.5,15903.0,237.5972,237.9085,237.1983,237.8793,15903.0
2023-11-06 09:55:00,244.51,244.56,243.62,243.73,8469.0,237.8891,237.9377,237.0232,237.1302,8469.0
2023-11-06 10:00:00,243.48,243.9,243.44,243.82,8729.0,236.887,237.2956,236.848,237.2178,8729.0
2023-11-06 10:05:00,243.82,243.91,243.66,243.83,6856.0,237.2178,237.3053,237.0621,237.2275,6856.0
2023-11-06 10:10:00,243.86,243.86,243.2,243.2,14604.0,237.2567,237.2567,236.6145,236.6145,14604.0
2023-11-06 10:15:00,243.2,243.4,243.0,243.37,15558.0,236.6145,236.8091,236.42,236.7799,15558.0
2023-11-06 10:20:00,243.31,243.42,243.2,243.36,13307.0,236.7216,236.8286,236.6145,236.7702,13307.0
2023-11-06 10:25:00,243.36,243.44,243.12,243.23,12934.0,236.7702,236.848,236.5367,236.6437,12934.0
2023-11-06 10:30:00,243.24,243.24,242.99,243.13,10533.0,236.6535,236.6535,236.4102,236.5464,10533.0
2023-11-06 10:35:00,243.08,243.18,242.69,242.69,20265.0,236.4978,236.5951,236.1184,236.1184,20265.0
2023-11-06 10:40:00,242.71,242.75,242.5,242.5,7583.0,236.1378,236.1767,235.9335,235.9335,7583.0
2023-11-06 10:45:00,242.5,242.83,242.34,242.78,16607.0,235.9335,236.2546,235.7778,236.2059,16607.0
2023-11-06 10:50:00,242.89,242.89,242.4,242.4,11534.0,236.3129,236.3129,235.8362,235.8362,11534.0
2023-11-06 10:55:00,242.39,242.52,242.12,242.28,16322.0,235.8265,235.953,235.5638,235.7195,16322.0
2023-11-06 11:00:00,242.18,242.33,242.11,242.32,16603.0,235.6222,235.7681,235.5541,235.7584,16603.0
2023-11-06 11:05:00,242.14,242.32,242.13,242.26,11072.0,235.5832,235.7584,235.5735,235.7,11072.0
2023-11-06 11:10:00,242.23,242.38,242.07,242.09,9395.0,235.6708,235.8167,235.5151,235.5346,9395.0
2023-11-06 11:15:00,242.04,242.24,242.04,242.18,4770.0,235.486,235.6805,235.486,235.6222,4770.0
2023-11-06 11:20:00,242.23,242.44,242.14,242.34,10000.0,235.6708,235.8751,235.5832,235.7778,10000.0
2023-11-06 11:25:00,242.33,242.44,242.27,242.29,15486.0,235.7681,235.8751,235.7097,235.7292,15486.0
2023-11-06 11:30:00,242.23,242.29,242.15,242.24,4739.0,235.6708,235.7292,235.593,235.6805,4739.0
2023-11-06 11:35:00,242.3,242.36,242.15,242.25,10243.0,235.7389,235.7973,235.593,235.6903,10243.0
2023-11-06 11:40:00,242.18,242.27,242.1,242.13,7711.0,235.6222,235.7097,235.5443,235.5735,7711.0
2023-11-06 11:45:00,242.19,242.26,242.05,242.16,7318.0,235.6319,235.7,235.4957,235.6027,7318.0
2023-11-06 11:50:00,242.2,242.36,242.14,242.28,11172.0,235.6416,235.7973,235.5832,235.7195,11172.0
2023-11-06 11:55:00,242.36,242.51,242.19,242.41,17374.0,235.7973,235.9432,235.6319,235.8459,17374.0
2023-11-06 12:00:00,242.46,242.5,242.3,242.3,10492.0,235.8946,235.9335,235.7389,235.7389,10492.0
2023-11-06 12:05:00,242.36,242.44,242.27,242.27,10850.0,235.7973,235.8751,235.7097,235.7097,10850.0
2023-11-06 12:10:00,242.34,242.51,242.13,242.4,13834.0,235.7778,235.9432,235.5735,235.8362,13834.0
2023-11-06 12:15:00,242.35,242.39,242.15,242.32,4881.0,235.7876,235.8265,235.593,235.7584,4881.0
2023-11-06 12:20:00,242.34,242.72,242.31,242.56,5447.0,235.7778,236.1475,235.7486,235.9919,5447.0
2023-11-06 12:25:00,242.68,242.68,242.26,242.26,5346.0,236.1086,236.1086,235.7,235.7,5346.0
2023-11-06 12:30:00,242.16,242.16,241.95,241.95,3181.0,235.6027,235.6027,235.3984,235.3984,3181.0
2023-11-06 12:35:00,242.01,242.05,241.92,241.92,6160.0,235.4568,235.4957,235.3692,235.3692,6160.0
2023-11-06 12:40:00,241.93,242.35,241.92,242.08,9412.0,235.3789,235.7876,235.3692,235.5249,9412.0
2023-11-06 12:45:00,242.06,242.07,242.02,242.02,2621.0,235.5054,235.5151,235.4665,235.4665,2621.0
2023-11-06 12:50:00,242.02,242.09,241.93,242.03,4957.0,235.4665,235.5346,235.3789,235.4762,4957.0
2023-11-06 12:55:00,242.09,242.17,241.97,241.97,8008.0,235.5346,235.6124,235.4178,235.4178,8008.0
2023-11-06 13:00:00,242.14,242.16,241.98,241.98,5997.0,235.5832,235.6027,235.4276,235.4276,5997.0
2023-11-06 13:05:00,241.96,242.1,241.96,242.0,6201.0,235.4081,235.5443,235.4081,235.447,6201.0
2023-11-06 13:10:00,242.0,242.05,241.78,241.9,4140.0,235.447,235.4957,235.233,235.3497,4140.0
2023-11-06 13:15:00,241.88,242.02,241.84,242.0,7592.0,235.3303,235.4665,235.2914,235.447,7592.0
2023-11-06 13:20:00,241.96,242.18,241.84,242.02,13237.0,235.4081,235.6222,235.2914,235.4665,13237.0
2023-11-06 13:25:00,242.11,242.13,241.95,242.02,8111.0,235.5541,235.5735,235.3984,235.4665,8111.0
2023-11-06 13:30:00,242.05,242.05,241.67,241.75,4272.0,235.4957,235.4957,235.126,235.2038,4272.0
2023-11-06 13:35:00,241.74,241.76,241.58,241.58,7542.0,235.1941,235.2135,235.0384,235.0384,7542.0
2023-11-06 13:40:00,241.61,241.78,241.58,241.61,6379.0,235.0676,235.233,235.0384,235.0676,6379.0
2023-11-06 13:45:00,241.76,241.76,241.65,241.73,882.0,235.2135,235.2135,235.1065,235.1843,882.0
2023-11-06 13:50:00,241.66,241.88,241.66,241.87,6181.0,235.1162,235.3303,235.1162,235.3206,6181.0
2023-11-06 13:55:00,241.85,242.05,241.81,242.03,7392.0,235.3011,235.4957,235.2622,235.4762,7392.0
2023-11-06 14:00:00,242.03,242.03,241.84,241.86,7446.0,235.4762,235.4762,235.2914,235.3108,7446.0
2023-11-06 14:05:00,241.85,241.91,241.5,241.52,10117.0,235.3011,235.3595,234.9606,234.98,10117.0
2023-11-06 14:10:00,241.46,241.5,241.16,241.18,7284.0,234.9217,234.9606,234.6298,234.6492,7284.0
2023-11-06 14:15:00,241.23,241.69,241.18,241.68,7610.0,234.6979,235.1454,234.6492,235.1357,7610.0
2023-11-06 14:20:00,241.65,241.75,241.55,241.75,4400.0,235.1065,235.2038,235.0092,235.2038,4400.0
2023-11-06 14:25:00,241.82,242.04,241.82,241.96,6723.0,235.2719,235.486,235.2719,235.4081,6723.0
2023-11-06 14:30:00,241.92,242.14,241.92,242.02,7418.0,235.3692,235.5832,235.3692,235.4665,7418.0
2023-11-06 14:35:00,242.02,242.14,241.88,242.01,7211.0,235.4665,235.5832,235.3303,235.4568,7211.0
2023-11-06 14:40:00,241.98,242.13,241.97,242.13,8662.0,235.4276,235.5735,235.4178,235.5735,8662.0
2023-11-06 14:45:00,242.13,242.27,242.07,242.08,8504.0,235.5735,235.7097,235.5151,235.5249,8504.0
2023-11-06 14:50:00,242.15,242.16,241.89,242.02,6215.0,235.593,235.6027,235.34,235.4665,6215.0
2023-11-06 14:55:00,242.02,242.07,241.91,241.93,6937.0,235.4665,235.5151,235.3595,235.3789,6937.0
2023-11-06 15:00:00,241.89,242.12,241.86,242.09,5851.0,235.34,235.5638,235.3108,235.5346,5851.0
2023-11-06 15:05:00,242.09,242.22,242.02,242.21,9567.0,235.5346,235.6611,235.4665,235.6514,9567.0
2023-11-06 15:10:00,242.22,242.27,241.89,241.97,10295.0,235.6611,235.7097,235.34,235.4178,10295.0
2023-11-06 15:15:00,241.87,241.96,241.78,241.88,7802.0,235.3206,235.4081,235.233,235.3303,7802.0
2023-11-06 15:20:00,241.88,242.0,241.76,241.95,13408.0,235.3303,235.447,235.2135,235.3984,13408.0
2023-11-06 15:25:00,241.95,241.95,241.68,241.91,23045.0,235.3984,235.3984,235.1357,235.3595,23045.0
2023-11-06 15:30:00,241.82,241.88,241.57,241.74,15330.0,235.2719,235.3303,235.0287,235.1941,15330.0
2023-11-06 15:35:00,241.74,241.74,241.53,241.64,10829.0,235.1941,235.1941,234.9898,235.0968,10829.0
2023-11-06 15:40:00,241.6,241.79,241.43,241.65,22450.0,235.0579,235.2427,234.8925,235.1065,22450.0
2023-11-06 15:45:00,241.63,241.81,241.56,241.77,18673.0,235.0871,235.2622,235.019,235.2233,18673.0
2023-11-06 15:50:00,241.67,241.71,241.37,241.57,18911.0,235.126,235.1649,234.8341,235.0287,18911.0
2023-11-06 15:55:00,241.57,241.69,241.18,241.59,94573.0,235.0287,235.1454,234.6492,235.0481,94573.0
2023-11-07 09:30:00,240.99,241.07,240.59,240.59,6917.0,234.4644,234.5422,234.0752,234.0752,6917.0
2023-11-07 09:35:00,241.07,241.09,240.69,241.0,2569.0,234.5422,234.5617,234.1725,234.4741,2569.0
2023-11-07 09:40:00,240.79,241.08,240.71,240.79,24435.0,234.2698,234.5519,234.192,234.2698,24435.0
2023-11-07 09:45:00,240.99,241.18,240.71,240.76,15688.0,234.4644,234.6492,234.192,234.2406,15688.0
2023-11-07 09:50:00,240.87,241.38,240.33,240.52,14651.0,234.3476,234.8438,233.8223,234.0071,14651.0
2023-11-07 09:55:00,240.51,241.1,240.37,241.01,15644.0,233.9974,234.5714,233.8612,234.4838,15644.0
2023-11-07 10:00:00,241.01,241.33,240.87,241.21,8296.0,234.4838,234.7952,234.3476,234.6784,8296.0
2023-11-07 10:05:00,241.24,241.25,241.0,241.07,15930.0,234.7076,234.7173,234.4741,234.5422,15930.0
2023-11-07 10:10:00,241.08,241.92,240.87,241.92,9425.0,234.5519,235.3692,234.3476,235.3692,9425.0
2023-11-07 10:15:00,242.05,242.05,241.88,242.03,2900.0,235.4957,235.4957,235.3303,235.4762,2900.0
2023-11-07 10:20:00,242.01,242.37,241.9,242.36,17260.0,235.4568,235.807,235.3497,235.7973,17260.0
2023-11-07 10:25:00,242.36,242.76,242.36,242.68,32976.0,235.7973,236.1865,235.7973,236.1086,32976.0
2023-11-07 10:30:00,242.5,242.78,242.36,242.5,14290.0,235.9335,236.2059,235.7973,235.9335,14290.0
2023-11-07 10:35:00,242.54,242.7,242.54,242.57,3860.0,235.9724,236.1281,235.9724,236.0016,3860.0
2023-11-07 10:40:00,242.65,242.68,242.55,242.62,5700.0,236.0794,236.1086,235.9821,236.0502,5700.0
2023-11-07 10:45:00,242.58,242.83,242.56,242.78,18298.0,236.0113,236.2546,235.9919,236.2059,18298.0
2023-11-07 10:50:00,242.84,242.88,242.41,242.87,21995.0,236.2643,236.3032,235.8459,236.2935,21995.0
2023-11-07 10:55:00,242.92,242.92,242.51,242.79,9768.0,236.3421,236.3421,235.9432,236.2156,9768.0
2023-11-07 11:00:00,242.68,242.88,242.56,242.62,8342.0,236.1086,236.3032,235.9919,236.0502,8342.0
2023-11-07 11:05:00,242.61,242.69,242.43,242.44,12259.0,236.0405,236.1184,235.8654,235.8751,12259.0
2023-11-07 11:10:00,242.44,242.47,242.11,242.18,8775.0,235.8751,235.9043,235.5541,235.6222,8775.0
2023-11-07 11:15:00,242.15,242.43,242.15,242.35,8079.0,235.593,235.8654,235.593,235.7876,8079.0
2023-11-07 11:20:00,242.45,242.61,242.39,242.57,6472.0,235.8849,236.0405,235.8265,236.0016,6472.0
2023-11-07 11:25:00,242.57,242.87,242.56,242.84,6964.0,236.0016,236.2935,235.9919,236.2643,6964.0
2023-11-07 11:30:00,242.9,243.1,242.9,242.98,10579.0,236.3227,236.5173,236.3227,236.4005,10579.0
2023-11-07 11:35:00,242.95,243.41,242.93,243.41,9583.0,236.3713,236.8189,236.3519,236.8189,9583.0
2023-11-07 11:40:00,243.41,243.59,243.39,243.59,4248.0,236.8189,236.994,236.7994,236.994,4248.0
2023-11-07 11:45:00,243.6,243.62,243.33,243.55,10511.0,237.0037,237.0232,236.741,236.9551,10511.0
2023-11-07 11:50:00,243.54,243.61,243.39,243.54,14270.0,236.9453,237.0134,236.7994,236.9453,14270.0
2023-11-07 11:55:00,243.54,243.66,243.44,243.62,11348.0,236.9453,237.0621,236.848,237.0232,11348.0
2023-11-07 12:00:00,243.56,243.56,243.31,243.31,2779.0,236.9648,236.9648,236.7216,236.7216,2779.0
2023-11-07 12:05:00,243.24,243.45,243.24,243.36,9770.0,236.6535,236.8578,236.6535,236.7702,9770.0
2023-11-07 12:10:00,243.34,243.35,243.2,243.2,5507.0,236.7508,236.7605,236.6145,236.6145,5507.0
2023-11-07 12:15:00,243.2,243.2,242.9,243.1,8217.0,236.6145,236.6145,236.3227,236.5173,8217.0
2023-11-07 12:20:00,243.07,243.17,243.05,243.13,7005.0,236.4881,236.5854,236.4686,236.5464,7005.0
2023-11-07 12:25:00,243.17,243.2,243.05,243.06,4387.0,236.5854,236.6145,236.4686,236.4783,4387.0
2023-11-07 12:30:00,243.01,243.01,242.74,242.93,4803.0,236.4297,236.4297,236.167,236.3519,4803.0
2023-11-07 12:35:00,242.93,242.94,242.75,242.86,12300.0,236.3519,236.3616,236.1767,236.2837,12300.0
2023-11-07 12:40:00,242.85,242.86,242.56,242.65,3112.0,236.274,236.2837,235.9919,236.0794,3112.0
2023-11-07 12:45:00,242.67,242.72,242.38,242.55,8885.0,236.0989,236.1475,235.8167,235.9821,8885.0
2023-11-07 12:50:00,242.49,242.64,242.49,242.63,2121.0,235.9238,236.0697,235.9238,236.06,2121.0
2023-11-07 12:55:00,242.55,242.71,242.55,242.67,8242.0,235.9821,236.1378,235.9821,236.0989,8242.0
2023-11-07 13:00:00,242.7,243.06,242.66,243.01,10671.0,236.1281,236.4783,236.0892,236.4297,10671.0
2023-11-07 13:05:00,242.96,243.04,242.83,243.01,15383.0,236.381,236.4589,236.2546,236.4297,15383.0
2023-11-07 13:10:00,243.01,243.04,242.92,242.93,4359.0,236.4297,236.4589,236.3421,236.3519,4359.0
2023-11-07 13:15:00,242.93,242.99,242.8,242.8,4376.0,236.3519,236.4102,236.2254,236.2254,4376.0
2023-11-07 13:20:00,242.82,243.04,242.71,242.97,6567.0,236.2448,236.4589,236.1378,236.3908,6567.0
2023-11-07 13:25:00,242.91,242.98,242.85,242.98,4591.0,236.3324,236.4005,236.274,236.4005,4591.0
2023-11-07 13:30:00,243.04,243.09,242.98,243.06,6877.0,236.4589,236.5075,236.4005,236.4783,6877.0
2023-11-07 13:35:00,243.09,243.24,243.04,243.18,5224.0,236.5075,236.6535,236.4589,236.5951,5224.0
2023-11-07 13:40:00,243.18,243.25,243.12,243.25,11380.0,236.5951,236.6632,236.5367,236.6632,11380.0
2023-11-07 13:45:00,243.25,243.33,243.18,243.26,9276.0,236.6632,236.741,236.5951,236.6729,9276.0
2023-11-07 13:50:00,243.26,243.38,243.03,243.11,3868.0,236.6729,236.7897,236.4491,236.527,3868.0
2023-11-07 13:55:00,243.12,243.19,242.98,243.14,5275.0,236.5367,236.6048,236.4005,236.5562,5275.0
2023-11-07 14:00:00,243.07,243.39,243.07,243.39,6068.0,236.4881,236.7994,236.4881,236.7994,6068.0
2023-11-07 14:05:00,243.39,243.42,243.22,243.29,13870.0,236.7994,236.8286,236.634,236.7021,13870.0
2023-11-07 14:10:00,243.34,243.43,243.29,243.29,10851.0,236.7508,236.8383,236.7021,236.7021,10851.0
2023-11-07 14:15:00,243.3,243.36,243.29,243.31,3333.0,236.7118,236.7702,236.7021,236.7216,3333.0
2023-11-07 14:20:00,243.39,243.49,243.34,243.47,4484.0,236.7994,236.8967,236.7508,236.8772,4484.0
2023-11-07 14:25:00,243.47,243.47,243.31,243.36,8780.0,236.8772,236.8772,236.7216,236.7702,8780.0
2023-11-07 14:30:00,243.42,243.52,243.3,243.39,8592.0,236.8286,236.9259,236.7118,236.7994,8592.0
2023-11-07 14:35:00,243.32,243.38,243.13,243.14,5617.0,236.7313,236.7897,236.5464,236.5562,5617.0
2023-11-07 14:40:00,243.23,243.23,242.96,243.05,5800.0,236.6437,236.6437,236.381,236.4686,5800.0
2023-11-07 14:45:00,243.01,243.22,243.0,243.1,11055.0,236.4297,236.634,236.42,236.5173,11055.0
2023-11-07 14:50:00,243.13,243.23,243.07,243.07,7367.0,236.5464,236.6437,236.4881,236.4881,7367.0
2023-11-07 14:55:00,243.07,243.11,242.91,243.05,9460.0,236.4881,236.527,236.3324,236.4686,9460.0
2023-11-07 15:00:00,243.05,243.22,243.04,243.12,10967.0,236.4686,236.634,236.4589,236.5367,10967.0
2023-11-07 15:05:00,243.11,243.11,242.79,242.83,8361.0,236.527,236.527,236.2156,236.2546,8361.0
2023-11-07 15:10:00,242.65,243.0,242.65,242.92,15699.0,236.0794,236.42,236.0794,236.3421,15699.0
2023-11-07 15:15:00,242.85,243.01,242.85,242.91,3168.0,236.274,236.4297,236.274,236.3324,3168.0
2023-11-07 15:20:00,242.91,242.98,242.73,242.87,18071.0,236.3324,236.4005,236.1573,236.2935,18071.0
2023-11-07 15:25:00,242.83,243.17,242.83,243.03,12693.0,236.2546,236.5854,236.2546,236.4491,12693.0
2023-11-07 15:30:00,243.03,243.08,242.9,243.05,9941.0,236.4491,236.4978,236.3227,236.4686,9941.0
2023-11-07 15:35:00,243.05,243.1,242.94,242.97,17715.0,236.4686,236.5173,236.3616,236.3908,17715.0
2023-11-07 15:40:00,243.03,243.07,242.93,243.01,23302.0,236.4491,236.4881,236.3519,236.4297,23302.0
2023-11-07 15:45:00,243.01,243.18,243.0,243.05,21379.0,236.4297,236.5951,236.42,236.4686,21379.0
2023-11-07 15:50:00,242.97,243.0,242.42,242.43,14448.0,236.3908,236.42,235.8557,235.8654,14448.0
2023-11-07 15:55:00,242.4,242.64,242.2,242.64,49569.0,235.8362,236.0697,235.6416,236.0697,49569.0
2023-11-08 09:30:00,243.28,243.71,242.72,243.33,6006.0,236.6924,237.1107,236.1475,236.741,6006.0
2023-11-08 09:35:00,243.16,243.27,242.84,243.27,300.0,236.5756,236.6826,236.2643,236.6826,300.0
2023-11-08 09:40:00,242.85,243.18,242.42,243.13,4989.0,236.274,236.5951,235.8557,236.5464,4989.0
2023-11-08 09:45:00,242.46,243.34,242.46,243.33,1996.0,235.8946,236.7508,235.8946,236.741,1996.0
2023-11-08 09:50:00,243.22,243.27,242.58,242.58,1465.0,236.634,236.6826,236.0113,236.0113,1465.0
2023-11-08 09:55:00,242.24,242.83,242.24,242.44,2475.0,235.6805,236.2546,235.6805,235.8751,2475.0
2023-11-08 10:00:00,242.56,242.95,242.51,242.72,5661.0,235.9919,236.3713,235.9432,236.1475,5661.0
2023-11-08 10:05:00,242.61,242.65,242.39,242.43,5699.0,236.0405,236.0794,235.8265,235.8654,5699.0
2023-11-08 10:10:00,242.54,242.86,242.54,242.68,3954.0,235.9724,236.2837,235.9724,236.1086,3954.0
2023-11-08 10:15:00,242.87,243.06,242.86,243.06,3112.0,236.2935,236.4783,236.2837,236.4783,3112.0
2023-11-08 10:20:00,243.08,243.17,242.61,242.61,4001.0,236.4978,236.5854,236.0405,236.0405,4001.0
2023-11-08 10:25:00,242.49,242.64,242.26,242.49,3213.0,235.9238,236.0697,235.7,235.9238,3213.0
2023-11-08 10:30:00,242.59,242.61,242.43,242.6,1657.0,236.0211,236.0405,235.8654,236.0308,1657.0
2023-11-08 10:35:00,242.5,242.53,242.05,242.2,6127.0,235.9335,235.9627,235.4957,235.6416,6127.0
2023-11-08 10:40:00,242.21,242.61,242.11,242.58,16156.0,235.6514,236.0405,235.5541,236.0113,16156.0
2023-11-08 10:45:00,242.69,242.69,242.28,242.29,4385.0,236.1184,236.1184,235.7195,235.7292,4385.0
2023-11-08 10:50:00,242.36,242.36,242.1,242.19,3225.0,235.7973,235.7973,235.5443,235.6319,3225.0
2023-11-08 10:55:00,242.19,242.33,242.09,242.14,4210.0,235.6319,235.7681,235.5346,235.5832,4210.0
2023-11-08 11:00:00,242.27,242.51,242.24,242.3,4682.0,235.7097,235.9432,235.6805,235.7389,4682.0
2023-11-08 11:05:00,242.34,242.34,242.1,242.1,947.0,235.7778,235.7778,235.5443,235.5443,947.0
2023-11-08 11:10:00,242.15,242.15,241.99,242.04,1019.0,235.593,235.593,235.4373,235.486,1019.0
2023-11-08 11:15:00,242.04,242.04,241.77,241.85,5500.0,235.486,235.486,235.2233,235.3011,5500.0
2023-11-08 11:20:00,241.81,242.03,241.63,241.68,2517.0,235.2622,235.4762,235.0871,235.1357,2517.0
2023-11-08 11:25:00,241.63,241.74,241.56,241.74,1021.0,235.0871,235.1941,235.019,235.1941,1021.0
2023-11-08 11:30:00,241.75,241.8,241.59,241.78,2206.0,235.2038,235.2525,235.0481,235.233,2206.0
2023-11-08 11:35:00,241.72,241.73,241.13,241.39,5671.0,235.1746,235.1843,234.6006,234.8536,5671.0
2023-11-08 11:40:00,241.46,241.83,241.45,241.83,2730.0,234.9217,235.2816,234.9119,235.2816,2730.0
2023-11-08 11:45:00,241.86,242.17,241.86,241.99,2183.0,235.3108,235.6124,235.3108,235.4373,2183.0
2023-11-08 11:50:00,241.81,241.82,241.63,241.64,2275.0,235.2622,235.2719,235.0871,235.0968,2275.0
2023-11-08 11:55:00,241.6,241.6,241.43,241.51,2100.0,235.0579,235.0579,234.8925,234.9703,2100.0
2023-11-08 12:00:00,241.48,241.49,241.29,241.45,1018.0,234.9411,234.9508,234.7563,234.9119,1018.0
2023-11-08 12:05:00,241.33,241.53,241.0,241.0,1850.0,234.7952,234.9898,234.4741,234.4741,1850.0
2023-11-08 12:10:00,241.0,241.14,241.0,241.14,1273.0,234.4741,234.6103,234.4741,234.6103,1273.0
2023-11-08 12:15:00,241.02,241.34,241.01,241.34,2151.0,234.4936,234.8049,234.4838,234.8049,2151.0
2023-11-08 12:20:00,241.34,241.39,241.28,241.36,1251.0,234.8049,234.8536,234.7465,234.8244,1251.0
2023-11-08 12:25:00,241.28,241.3,241.26,241.3,300.0,234.7465,234.766,234.7271,234.766,300.0
2023-11-08 12:30:00,241.31,241.57,241.3,241.41,2732.0,234.7757,235.0287,234.766,234.873,2732.0
2023-11-08 12:35:00,241.32,241.44,241.32,241.43,300.0,234.7855,234.9022,234.7855,234.8925,300.0
2023-11-08 12:40:00,241.29,241.29,241.05,241.06,1023.0,234.7563,234.7563,234.5228,234.5325,1023.0
2023-11-08 12:45:00,241.05,241.12,241.03,241.12,1744.0,234.5228,234.5909,234.5033,234.5909,1744.0
2023-11-08 12:50:00,241.13,241.13,241.01,241.06,623.0,234.6006,234.6006,234.4838,234.5325,623.0
2023-11-08 12:55:00,240.99,241.26,240.9,241.25,4626.0,234.4644,234.7271,234.3768,234.7173,4626.0
2023-11-08 13:00:00,241.36,241.5,241.16,241.5,3524.0,234.8244,234.9606,234.6298,234.9606,3524.0
2023-11-08 13:05:00,241.52,241.6,241.32,241.32,2209.0,234.98,235.0579,234.7855,234.7855,2209.0
2023-11-08 13:10:00,241.27,241.27,240.96,240.96,2117.0,234.7368,234.7368,234.4352,234.4352,2117.0
2023-11-08 13:15:00,240.99,241.12,240.88,240.94,3189.0,234.4644,234.5909,234.3574,234.4157,3189.0
2023-11-08 13:20:00,241.06,241.25,241.05,241.24,1700.0,234.5325,234.7173,234.5228,234.7076,1700.0
2023-11-08 13:25:00,241.24,241.32,241.24,241.32,624.0,234.7076,234.7855,234.7076,234.7855,624.0
2023-11-08 13:30:00,241.18,241.29,241.11,241.23,2486.0,234.6492,234.7563,234.5811,234.6979,2486.0
2023-11-08 13:35:00,241.25,241.27,241.12,241.26,2205.0,234.7173,234.7368,234.5909,234.7271,2205.0
2023-11-08 13:40:00,241.25,241.29,241.19,241.2,1308.0,234.7173,234.7563,234.659,234.6687,1308.0
2023-11-08 13:45:00,241.26,241.28,241.11,241.19,1783.0,234.7271,234.7465,234.5811,234.659,1783.0
2023-11-08 13:50:00,241.18,241.39,241.14,241.31,2507.0,234.6492,234.8536,234.6103,234.7757,2507.0
2023-11-08 13:55:00,241.28,241.35,241.27,241.32,450.0,234.7465,234.8146,234.7368,234.7855,450.0
2023-11-08 14:00:00,241.31,241.44,241.23,241.31,6470.0,234.7757,234.9022,234.6979,234.7757,6470.0
2023-11-08 14:05:00,241.29,241.5,241.26,241.48,2932.0,234.7563,234.9606,234.7271,234.9411,2932.0
2023-11-08 14:10:00,241.47,241.47,241.22,241.23,949.0,234.9314,234.9314,234.6882,234.6979,949.0
2023-11-08 14:15:00,241.28,241.5,241.28,241.5,4244.0,234.7465,234.9606,234.7465,234.9606,4244.0
2023-11-08 14:20:00,241.5,241.57,241.46,241.56,1402.0,234.9606,235.0287,234.9217,235.019,1402.0
2023-11-08 14:25:00,241.5,241.55,241.38,241.38,3285.0,234.9606,235.0092,234.8438,234.8438,3285.0
2023-11-08 14:30:00,241.38,241.78,241.31,241.38,8705.0,234.8438,235.233,234.7757,234.8438,8705.0
2023-11-08 14:35:00,241.38,241.47,241.33,241.47,1817.0,234.8438,234.9314,234.7952,234.9314,1817.0
2023-11-08 14:40:00,241.45,241.47,241.33,241.43,4194.0,234.9119,234.9314,234.7952,234.8925,4194.0
2023-11-08 14:45:00,241.35,241.51,241.35,241.51,1822.0,234.8146,234.9703,234.8146,234.9703,1822.0
2023-11-08 14:50:00,241.54,241.67,241.35,241.35,3123.0,234.9995,235.126,234.8146,234.8146,3123.0
2023-11-08 14:55:00,241.42,241.5,241.37,241.49,767.0,234.8827,234.9606,234.8341,234.9508,767.0
2023-11-08 15:00:00,241.37,241.48,241.2,241.39,4426.0,234.8341,234.9411,234.6687,234.8536,4426.0
2023-11-08 15:05:00,241.27,241.38,241.22,241.31,3127.0,234.7368,234.8438,234.6882,234.7757,3127.0
2023-11-08 15:10:00,241.38,241.42,241.21,241.27,4902.0,234.8438,234.8827,234.6784,234.7368,4902.0
2023-11-08 15:15:00,241.26,241.66,241.26,241.61,5472.0,234.7271,235.1162,234.7271,235.0676,5472.0
2023-11-08 15:20:00,241.65,241.78,241.59,241.72,7080.0,235.1065,235.233,235.0481,235.1746,7080.0
2023-11-08 15:25:00,241.79,241.81,241.69,241.78,6577.0,235.2427,235.2622,235.1454,235.233,6577.0
2023-11-08 15:30:00,241.75,241.98,241.69,241.98,5574.0,235.2038,235.4276,235.1454,235.4276,5574.0
2023-11-08 15:35:00,241.92,242.09,241.83,241.91,6528.0,235.3692,235.5346,235.2816,235.3595,6528.0
2023-11-08 15:40:00,241.91,242.31,241.9,242.18,10943.0,235.3595,235.7486,235.3497,235.6222,10943.0
2023-11-08 15:45:00,242.07,242.48,242.01,242.34,10333.0,235.5151,235.914,235.4568,235.7778,10333.0
2023-11-08 15:50:00,242.42,242.63,242.37,242.45,22280.0,235.8557,236.06,235.807,235.8849,22280.0
2023-11-08 15:55:00,242.46,242.54,241.44,241.5,171863.0,235.8946,235.9724,234.9022,234.9606,171863.0
2023-11-09 09:30:00,241.69,241.69,241.03,241.61,7235.0,235.1454,235.1454,234.5033,235.0676,7235.0
2023-11-09 09:35:00,241.43,241.43,241.26,241.27,834.0,234.8925,234.8925,234.7271,234.7368,834.0
2023-11-09 09:40:00,241.09,241.27,240.71,241.2,1534.0,234.5617,234.7368,234.192,234.6687,1534.0
2023-11-09 09:45:00,240.44,240.83,240.42,240.7,847.0,233.9293,234.3087,233.9098,234.1822,847.0
2023-11-09 09:50:00,240.66,240.89,240.65,240.78,400.0,234.1433,234.3671,234.1336,234.2601,400.0
2023-11-09 09:55:00,240.46,240.71,240.37,240.71,2149.0,233.9487,234.192,233.8612,234.192,2149.0
2023-11-09 10:00:00,240.66,240.69,240.44,240.52,1360.0,234.1433,234.1725,233.9293,234.0071,1360.0
2023-11-09 10:05:00,240.41,240.51,240.18,240.19,3025.0,233.9001,233.9974,233.6763,233.686,3025.0
2023-11-09 10:10:00,240.39,240.41,240.14,240.28,6445.0,233.8806,233.9001,233.6374,233.7736,6445.0
2023-11-09 10:15:00,240.33,240.46,240.15,240.23,3418.0,233.8223,233.9487,233.6471,233.725,3418.0
2023-11-09 10:20:00,240.2,240.65,240.2,240.47,3306.0,233.6958,234.1336,233.6958,233.9585,3306.0
2023-11-09 10:25:00,240.4,240.55,240.23,240.55,3506.0,233.8904,234.0363,233.725,234.0363,3506.0
2023-11-09 10:30:00,240.56,240.66,240.54,240.61,1302.0,234.046,234.1433,234.0266,234.0947,1302.0
2023-11-09 10:35:00,240.59,240.59,240.21,240.21,1814.0,234.0752,234.0752,233.7055,233.7055,1814.0
2023-11-09 10:40:00,240.29,240.29,240.02,240.02,4410.0,233.7833,233.7833,233.5207,233.5207,4410.0
2023-11-09 10:45:00,240.03,240.2,239.84,239.84,1851.0,233.5304,233.6958,233.3455,233.3455,1851.0
2023-11-09 10:50:00,239.94,239.94,239.49,239.61,5450.0,233.4428,233.4428,233.005,233.1218,5450.0
2023-11-09 10:55:00,239.62,239.64,239.47,239.55,5500.0,233.1315,233.1509,232.9855,233.0634,5500.0
2023-11-09 11:00:00,239.5,239.85,239.5,239.69,2710.0,233.0147,233.3553,233.0147,233.1996,2710.0
2023-11-09 11:05:00,239.62,239.66,239.42,239.53,2673.0,233.1315,233.1704,232.9369,233.0439,2673.0
2023-11-09 11:10:00,239.52,239.67,239.39,239.6,3240.0,233.0342,233.1801,232.9077,233.112,3240.0
2023-11-09 11:15:00,239.47,239.63,239.41,239.45,2200.0,232.9855,233.1412,232.9272,232.9661,2200.0
2023-11-09 11:20:00,239.38,239.56,239.38,239.47,1700.0,232.898,233.0731,232.898,232.9855,1700.0
2023-11-09 11:25:00,239.5,239.5,239.35,239.37,2222.0,233.0147,233.0147,232.8688,232.8883,2222.0
2023-11-09 11:30:00,239.4,239.44,239.31,239.37,2796.0,232.9174,232.9564,232.8299,232.8883,2796.0
2023-11-09 11:35:00,239.34,239.34,238.76,238.76,1600.0,232.8591,232.8591,232.2948,232.2948,1600.0
2023-11-09 11:40:00,238.91,239.05,238.87,238.88,2250.0,232.4407,232.5769,232.4018,232.4115,2250.0
2023-11-09 11:45:00,239.01,239.4,238.84,239.27,20862.0,232.538,232.9174,232.3726,232.791,20862.0
2023-11-09 11:50:00,239.25,239.45,239.21,239.23,2917.0,232.7715,232.9661,232.7326,232.752,2917.0
2023-11-09 11:55:00,239.24,239.24,239.06,239.24,2282.0,232.7618,232.7618,232.5866,232.7618,2282.0
2023-11-09 12:00:00,239.22,239.34,239.11,239.32,4299.0,232.7423,232.8591,232.6353,232.8396,4299.0
2023-11-09 12:05:00,239.33,239.75,239.3,239.69,3025.0,232.8493,233.258,232.8201,233.1996,3025.0
2023-11-09 12:10:00,239.68,239.91,239.64,239.64,4166.0,233.1899,233.4136,233.1509,233.1509,4166.0
2023-11-09 12:15:00,239.54,239.76,239.54,239.71,9441.0,233.0536,233.2677,233.0536,233.219,9441.0
2023-11-09 12:20:00,239.64,239.7,239.52,239.63,2905.0,233.1509,233.2093,233.0342,233.1412,2905.0
2023-11-09 12:25:00,239.56,239.72,239.44,239.69,9360.0,233.0731,233.2288,232.9564,233.1996,9360.0
2023-11-09 12:30:00,239.7,239.87,239.65,239.66,3563.0,233.2093,233.3747,233.1607,233.1704,3563.0
2023-11-09 12:35:00,239.6,239.66,239.48,239.49,2617.0,233.112,233.1704,232.9953,233.005,2617.0
2023-11-09 12:40:00,239.6,239.66,239.49,239.58,2179.0,233.112,233.1704,233.005,233.0926,2179.0
2023-11-09 12:45:00,239.54,240.07,239.54,239.89,23610.0,233.0536,233.5693,233.0536,233.3942,23610.0
2023-11-09 12:50:00,239.77,239.94,239.76,239.81,2600.0,233.2774,233.4428,233.2677,233.3163,2600.0
2023-11-09 12:55:00,239.82,239.96,239.63,239.63,6489.0,233.3261,233.4623,233.1412,233.1412,6489.0
2023-11-09 13:00:00,239.51,239.78,239.02,239.16,6907.0,233.0245,233.2872,232.5477,232.6839,6907.0
2023-11-09 13:05:00,239.17,239.17,238.54,238.54,3866.0,232.6937,232.6937,232.0807,232.0807,3866.0
2023-11-09 13:10:00,238.53,239.27,238.52,239.24,8231.0,232.071,232.791,232.0613,232.7618,8231.0
2023-11-09 13:15:00,239.27,239.5,239.13,239.13,11805.0,232.791,233.0147,232.6548,232.6548,11805.0
2023-11-09 13:20:00,239.26,240.0,239.17,240.0,71297.0,232.7812,233.5012,232.6937,233.5012,71297.0
2023-11-09 13:25:00,240.01,240.36,239.88,240.28,23584.0,233.5109,233.8514,233.3844,233.7736,23584.0
2023-11-09 13:30:00,240.25,240.59,240.22,240.59,15227.0,233.7444,234.0752,233.7152,234.0752,15227.0
2023-11-09 13:35:00,240.57,240.89,239.9,239.9,41966.0,234.0558,234.3671,233.4039,233.4039,41966.0
2023-11-09 13:40:00,239.91,239.92,239.61,239.67,58365.0,233.4136,233.4234,233.1218,233.1801,58365.0
2023-11-09 13:45:00,239.74,239.97,239.74,239.87,3510.0,233.2482,233.472,233.2482,233.3747,3510.0
2023-11-09 13:50:00,239.92,239.99,239.83,239.91,8075.0,233.4234,233.4915,233.3358,233.4136,8075.0
2023-11-09 13:55:00,239.91,240.31,239.91,240.29,11218.0,233.4136,233.8028,233.4136,233.7833,11218.0
2023-11-09 14:00:00,240.19,240.19,239.84,240.06,11445.0,233.686,233.686,233.3455,233.5596,11445.0
2023-11-09 14:05:00,240.03,240.26,239.91,240.26,12868.0,233.5304,233.7542,233.4136,233.7542,12868.0
2023-11-09 14:10:00,240.14,240.14,239.93,240.06,6654.0,233.6374,233.6374,233.4331,233.5596,6654.0
2023-11-09 14:15:00,240.05,240.08,239.86,239.94,6783.0,233.5498,233.579,233.365,233.4428,6783.0
2023-11-09 14:20:00,239.95,240.08,239.79,240.08,9770.0,233.4525,233.579,233.2969,233.579,9770.0
2023-11-09 14:25:00,240.07,240.18,239.95,239.98,7884.0,233.5693,233.6763,233.4525,233.4817,7884.0
2023-11-09 14:30:00,239.98,240.19,239.93,240.16,13807.0,233.4817,233.686,233.4331,233.6569,13807.0
2023-11-09 14:35:00,240.16,240.17,239.94,240.11,6412.0,233.6569,233.6666,233.4428,233.6082,6412.0
2023-11-09 14:40:00,240.13,240.25,240.08,240.16,9391.0,233.6277,233.7444,233.579,233.6569,9391.0
2023-11-09 14:45:00,240.2,240.28,240.04,240.13,16430.0,233.6958,233.7736,233.5401,233.6277,16430.0
2023-11-09 14:50:00,240.04,240.13,239.85,240.0,10205.0,233.5401,233.6277,233.3553,233.5012,10205.0
2023-11-09 14:55:00,240.01,240.08,239.93,240.06,12702.0,233.5109,233.579,233.4331,233.5596,12702.0
2023-11-09 15:00:00,240.06,240.26,240.01,240.21,16816.0,233.5596,233.7542,233.5109,233.7055,16816.0
2023-11-09 15:05:00,240.25,240.35,240.21,240.3,5421.0,233.7444,233.8417,233.7055,233.7931,5421.0
2023-11-09 15:10:00,240.32,240.46,240.3,240.37,14930.0,233.8125,233.9487,233.7931,233.8612,14930.0
2023-11-09 15:15:00,240.34,240.4,240.22,240.32,8048.0,233.832,233.8904,233.7152,233.8125,8048.0
2023-11-09 15:20:00,240.38,240.5,240.31,240.48,8533.0,233.8709,233.9877,233.8028,233.9682,8533.0
2023-11-09 15:25:00,240.46,240.58,240.41,240.48,11592.0,233.9487,234.0655,233.9001,233.9682,11592.0
2023-11-09 15:30:00,240.47,240.57,240.36,240.47,20952.0,233.9585,234.0558,233.8514,233.9585,20952.0
2023-11-09 15:35:00,240.47,240.47,240.2,240.28,15269.0,233.9585,233.9585,233.6958,233.7736,15269.0
2023-11-09 15:40:00,240.28,240.28,240.02,240.13,13097.0,233.7736,233.7736,233.5207,233.6277,13097.0
2023-11-09 15:45:00,240.18,240.18,239.77,239.79,21852.0,233.6763,233.6763,233.2774,233.2969,21852.0
2023-11-09 15:50:00,239.84,239.88,239.42,239.46,18161.0,233.3455,233.3844,232.9369,232.9758,18161.0
2023-11-09 15:55:00,239.39,239.57,238.89,238.95,93942.0,232.9077,233.0828,232.4213,232.4796,93942.0
2023-11-10 09:30:00,236.7,237.0,235.76,236.59,19279.0,230.2906,230.5824,229.376,230.1835,19279.0
2023-11-10 09:35:00,237.01,237.01,236.47,236.75,7327.0,230.5922,230.5922,230.0668,230.3392,7327.0
2023-11-10 09:40:00,236.75,237.48,236.65,237.48,4935.0,230.3392,231.0494,230.2419,231.0494,4935.0
2023-11-10 09:45:00,237.39,237.83,237.15,237.72,6897.0,230.9619,231.39,230.7284,231.2829,6897.0
2023-11-10 09:50:00,237.81,237.97,237.55,237.66,4144.0,231.3705,231.5262,231.1175,231.2246,4144.0
2023-11-10 09:55:00,237.65,237.65,236.88,236.88,7448.0,231.2148,231.2148,230.4657,230.4657,7448.0
2023-11-10 10:00:00,236.58,236.58,236.21,236.47,5845.0,230.1738,230.1738,229.8138,230.0668,5845.0
2023-11-10 10:05:00,236.47,237.27,236.46,237.27,41040.0,230.0668,230.8451,230.0571,230.8451,41040.0
2023-11-10 10:10:00,237.23,237.33,236.68,236.81,8164.0,230.8062,230.9035,230.2711,230.3976,8164.0
2023-11-10 10:15:00,236.89,237.18,236.64,237.09,12044.0,230.4754,230.7576,230.2322,230.67,12044.0
2023-11-10 10:20:00,237.09,237.37,236.99,236.99,7815.0,230.67,230.9424,230.5727,230.5727,7815.0
2023-11-10 10:25:00,236.95,237.19,236.86,237.04,15382.0,230.5338,230.7673,230.4462,230.6213,15382.0
2023-11-10 10:30:00,236.97,237.11,236.86,236.92,9981.0,230.5532,230.6895,230.4462,230.5046,9981.0
2023-11-10 10:35:00,236.94,237.16,236.9,237.03,9456.0,230.5241,230.7381,230.4851,230.6116,9456.0
2023-11-10 10:40:00,236.96,237.09,236.96,237.09,2100.0,230.5435,230.67,230.5435,230.67,2100.0
2023-11-10 10:45:00,237.04,237.47,236.82,237.39,13214.0,230.6213,231.0397,230.4073,230.9619,13214.0
2023-11-10 10:50:00,237.39,237.81,237.39,237.51,11132.0,230.9619,231.3705,230.9619,231.0786,11132.0
2023-11-10 10:55:00,237.54,237.73,237.49,237.57,12887.0,231.1078,231.2927,231.0592,231.137,12887.0
2023-11-10 11:00:00,237.57,237.91,237.46,237.64,10233.0,231.137,231.4678,231.03,231.2051,10233.0
2023-11-10 11:05:00,237.65,238.14,237.64,237.95,11655.0,231.2148,231.6916,231.2051,231.5067,11655.0
2023-11-10 11:10:00,237.96,238.16,237.89,238.11,8974.0,231.5164,231.711,231.4483,231.6624,8974.0
2023-11-10 11:15:00,238.11,238.36,238.11,238.24,9934.0,231.6624,231.9056,231.6624,231.7889,9934.0
2023-11-10 11:20:00,238.18,238.39,238.17,238.18,5664.0,231.7305,231.9348,231.7207,231.7305,5664.0
2023-11-10 11:25:00,238.24,238.32,238.02,238.28,5165.0,231.7889,231.8667,231.5748,231.8278,5165.0
2023-11-10 11:30:00,238.28,238.32,238.17,238.28,4444.0,231.8278,231.8667,231.7207,231.8278,4444.0
2023-11-10 11:35:00,238.28,238.72,238.21,238.7,15434.0,231.8278,232.2559,231.7597,232.2364,15434.0
2023-11-10 11:40:00,238.71,238.9,238.51,238.89,7472.0,232.2461,232.431,232.0515,232.4213,7472.0
2023-11-10 11:45:00,238.88,238.96,238.73,238.78,3622.0,232.4115,232.4894,232.2656,232.3142,3622.0
2023-11-10 11:50:00,238.84,238.97,238.78,238.97,9663.0,232.3726,232.4991,232.3142,232.4991,9663.0
2023-11-10 11:55:00,238.83,238.97,238.79,238.88,8594.0,232.3629,232.4991,232.324,232.4115,8594.0
2023-11-10 12:00:00,238.88,239.23,238.88,239.08,13100.0,232.4115,232.752,232.4115,232.6061,13100.0
2023-11-10 12:05:00,239.1,239.11,238.96,238.98,4831.0,232.6256,232.6353,232.4894,232.5088,4831.0
2023-11-10 12:10:00,238.97,239.15,238.79,239.12,7356.0,232.4991,232.6742,232.324,232.645,7356.0
2023-11-10 12:15:00,239.08,239.17,238.96,238.98,5148.0,232.6061,232.6937,232.4894,232.5088,5148.0
2023-11-10 12:20:00,239.06,239.07,238.73,238.94,8742.0,232.5866,232.5964,232.2656,232.4699,8742.0
2023-11-10 12:25:00,238.89,239.02,238.88,239.0,4254.0,232.4213,232.5477,232.4115,232.5283,4254.0
2023-11-10 12:30:00,239.01,239.6,238.98,239.5,15040.0,232.538,233.112,232.5088,233.0147,15040.0
2023-11-10 12:35:00,239.51,239.79,239.44,239.77,8040.0,233.0245,233.2969,232.9564,233.2774,8040.0
2023-11-10 12:40:00,239.77,239.77,239.55,239.63,5045.0,233.2774,233.2774,233.0634,233.1412,5045.0
2023-11-10 12:45:00,239.41,239.44,239.33,239.43,2879.0,232.9272,232.9564,232.8493,232.9466,2879.0
2023-11-10 12:50:00,239.45,239.65,239.23,239.65,8600.0,232.9661,233.1607,232.752,233.1607,8600.0
2023-11-10 12:55:00,239.67,239.8,239.66,239.71,5426.0,233.1801,233.3066,233.1704,233.219,5426.0
2023-11-10 13:00:00,239.71,239.77,239.61,239.65,3782.0,233.219,233.2774,233.1218,233.1607,3782.0
2023-11-10 13:05:00,239.59,239.84,239.54,239.67,10162.0,233.1023,233.3455,233.0536,233.1801,10162.0
2023-11-10 13:10:00,239.68,239.69,239.35,239.51,5623.0,233.1899,233.1996,232.8688,233.0245,5623.0
2023-11-10 13:15:00,239.44,239.45,239.13,239.34,5723.0,232.9564,232.9661,232.6548,232.8591,5723.0
2023-11-10 13:20:00,239.35,239.45,239.21,239.35,8690.0,232.8688,232.9661,232.7326,232.8688,8690.0
2023-11-10 13:25:00,239.31,239.61,239.23,239.25,6882.0,232.8299,233.1218,232.752,232.7715,6882.0
2023-11-10 13:30:00,239.23,239.55,239.23,239.33,5018.0,232.752,233.0634,232.752,232.8493,5018.0
2023-11-10 13:35:00,239.43,239.44,239.29,239.4,10094.0,232.9466,232.9564,232.8104,232.9174,10094.0
2023-11-10 13:40:00,239.4,239.63,239.3,239.46,7528.0,232.9174,233.1412,232.8201,232.9758,7528.0
2023-11-10 13:45:00,239.43,239.55,239.36,239.55,5961.0,232.9466,233.0634,232.8785,233.0634,5961.0
2023-11-10 13:50:00,239.54,239.54,239.1,239.21,9693.0,233.0536,233.0536,232.6256,232.7326,9693.0
2023-11-10 13:55:00,239.21,239.36,239.12,239.28,6260.0,232.7326,232.8785,232.645,232.8007,6260.0
2023-11-10 14:00:00,239.34,239.42,239.24,239.42,9104.0,232.8591,232.9369,232.7618,232.9369,9104.0
2023-11-10 14:05:00,239.4,239.53,239.33,239.41,7789.0,232.9174,233.0439,232.8493,232.9272,7789.0
2023-11-10 14:10:00,239.41,239.64,239.33,239.55,7100.0,232.9272,233.1509,232.8493,233.0634,7100.0
2023-11-10 14:15:00,239.57,240.0,239.57,239.92,3603.0,233.0828,233.5012,233.0828,233.4234,3603.0
2023-11-10 14:20:00,239.85,240.19,239.82,240.11,7144.0,233.3553,233.686,233.3261,233.6082,7144.0
2023-11-10 14:25:00,240.09,240.21,240.01,240.15,5115.0,233.5888,233.7055,233.5109,233.6471,5115.0
2023-11-10 14:30:00,240.19,240.21,239.9,240.14,8334.0,233.686,233.7055,233.4039,233.6374,8334.0
2023-11-10 14:35:00,240.2,240.3,240.04,240.25,6257.0,233.6958,233.7931,233.5401,233.7444,6257.0
2023-11-10 14:40:00,240.29,240.4,240.07,240.07,9206.0,233.7833,233.8904,233.5693,233.5693,9206.0
2023-11-10 14:45:00,240.17,240.27,240.11,240.18,5399.0,233.6666,233.7639,233.6082,233.6763,5399.0
2023-11-10 14:50:00,240.25,240.47,240.25,240.41,3268.0,233.7444,233.9585,233.7444,233.9001,3268.0
2023-11-10 14:55:00,240.42,240.5,240.34,240.5,3785.0,233.9098,233.9877,233.832,233.9877,3785.0
2023-11-10 15:00:00,240.46,240.49,240.33,240.36,9956.0,233.9487,233.9779,233.8223,233.8514,9956.0
2023-11-10 15:05:00,240.36,240.44,240.32,240.43,6461.0,233.8514,233.9293,233.8125,233.9195,6461.0
2023-11-10 15:10:00,240.45,240.47,240.14,240.27,5809.0,233.939,233.9585,233.6374,233.7639,5809.0
2023-11-10 15:15:00,240.28,240.47,240.23,240.47,7678.0,233.7736,233.9585,233.725,233.9585,7678.0
2023-11-10 15:20:00,240.45,240.49,240.26,240.31,7937.0,233.939,233.9779,233.7542,233.8028,7937.0
2023-11-10 15:25:00,240.31,240.33,239.99,240.33,9205.0,233.8028,233.8223,233.4915,233.8223,9205.0
2023-11-10 15:30:00,240.34,240.42,240.02,240.24,14385.0,233.832,233.9098,233.5207,233.7347,14385.0
2023-11-10 15:35:00,240.24,240.36,240.17,240.25,11135.0,233.7347,233.8514,233.6666,233.7444,11135.0
2023-11-10 15:40:00,240.25,240.31,240.1,240.26,20925.0,233.7444,233.8028,233.5985,233.7542,20925.0
2023-11-10 15:45:00,240.25,240.29,239.86,239.86,16783.0,233.7444,233.7833,233.365,233.365,16783.0
2023-11-10 15:50:00,239.86,239.92,239.46,239.83,19133.0,233.365,233.4234,232.9758,233.3358,19133.0
2023-11-10 15:55:00,239.74,239.79,239.21,239.35,99379.0,233.2482,233.2969,232.7326,232.8688,99379.0
2023-11-13 09:30:00,239.89,240.89,239.89,240.57,7635.0,233.3942,234.3671,233.3942,234.0558,7635.0
2023-11-13 09:35:00,240.5,240.62,239.97,240.1,3322.0,233.9877,234.1044,233.472,233.5985,3322.0
2023-11-13 09:40:00,240.19,240.47,239.82,240.29,3575.0,233.686,233.9585,233.3261,233.7833,3575.0
2023-11-13 09:45:00,240.08,240.52,239.99,240.01,4019.0,233.579,234.0071,233.4915,233.5109,4019.0
2023-11-13 09:50:00,240.02,240.38,239.89,240.0,3232.0,233.5207,233.8709,233.3942,233.5012,3232.0
2023-11-13 09:55:00,239.84,239.94,239.6,239.64,2494.0,233.3455,233.4428,233.112,233.1509,2494.0
2023-11-13 10:00:00,239.61,239.61,239.25,239.38,3107.0,233.1218,233.1218,232.7715,232.898,3107.0
2023-11-13 10:05:00,239.31,239.78,239.25,239.71,4983.0,232.8299,233.2872,232.7715,233.219,4983.0
2023-11-13 10:10:00,239.64,239.81,239.45,239.74,6309.0,233.1509,233.3163,232.9661,233.2482,6309.0
2023-11-13 10:15:00,239.73,239.94,239.73,239.82,2785.0,233.2385,233.4428,233.2385,233.3261,2785.0
2023-11-13 10:20:00,239.85,240.09,239.72,239.73,2417.0,233.3553,233.5888,233.2288,233.2385,2417.0
2023-11-13 10:25:00,239.7,239.94,239.7,239.93,2322.0,233.2093,233.4428,233.2093,233.4331,2322.0
2023-11-13 10:30:00,239.92,240.17,239.78,240.0,6044.0,233.4234,233.6666,233.2872,233.5012,6044.0
2023-11-13 10:35:00,239.96,240.19,239.96,240.08,2952.0,233.4623,233.686,233.4623,233.579,2952.0
2023-11-13 10:40:00,240.08,240.2,239.91,240.13,5329.0,233.579,233.6958,233.4136,233.6277,5329.0
2023-11-13 10:45:00,240.13,240.2,239.91,240.15,3554.0,233.6277,233.6958,233.4136,233.6471,3554.0
2023-11-13 10:50:00,240.03,240.25,240.0,240.02,5900.0,233.5304,233.7444,233.5012,233.5207,5900.0
2023-11-13 10:55:00,239.98,240.24,239.98,240.18,4398.0,233.4817,233.7347,233.4817,233.6763,4398.0
2023-11-13 11:00:00,240.1,240.21,239.91,240.05,5325.0,233.5985,233.7055,233.4136,233.5498,5325.0
2023-11-13 11:05:00,240.02,240.07,239.89,239.9,2301.0,233.5207,233.5693,233.3942,233.4039,2301.0
2023-11-13 11:10:00,240.0,240.01,239.84,239.91,6061.0,233.5012,233.5109,233.3455,233.4136,6061.0
2023-11-13 11:15:00,239.93,240.1,239.92,240.1,5425.0,233.4331,233.5985,233.4234,233.5985,5425.0
2023-11-13 11:20:00,240.03,240.12,239.89,240.07,2844.0,233.5304,233.6179,233.3942,233.5693,2844.0
2023-11-13 11:25:00,240.08,240.16,239.89,239.89,4348.0,233.579,233.6569,233.3942,233.3942,4348.0
2023-11-13 11:30:00,239.81,240.12,239.81,240.02,4169.0,233.3163,233.6179,233.3163,233.5207,4169.0
2023-11-13 11:35:00,240.02,240.08,239.82,239.98,6027.0,233.5207,233.579,233.3261,233.4817,6027.0
2023-11-13 11:40:00,239.99,240.14,239.99,240.05,5214.0,233.4915,233.6374,233.4915,233.5498,5214.0
2023-11-13 11:45:00,240.05,240.34,240.01,240.17,15515.0,233.5498,233.832,233.5109,233.6666,15515.0
2023-11-13 11:50:00,240.13,240.43,240.05,240.43,5073.0,233.6277,233.9195,233.5498,233.9195,5073.0
2023-11-13 11:55:00,240.25,240.52,240.2,240.49,3823.0,233.7444,234.0071,233.6958,233.9779,3823.0
2023-11-13 12:00:00,240.33,240.58,240.33,240.33,1949.0,233.8223,234.0655,233.8223,233.8223,1949.0
2023-11-13 12:05:00,240.33,240.35,240.19,240.27,2158.0,233.8223,233.8417,233.686,233.7639,2158.0
2023-11-13 12:10:00,240.29,240.29,239.99,240.03,2587.0,233.7833,233.7833,233.4915,233.5304,2587.0
2023-11-13 12:15:00,239.99,240.2,239.79,239.97,10136.0,233.4915,233.6958,233.2969,233.472,10136.0
2023-11-13 12:20:00,240.02,240.31,240.0,240.27,4934.0,233.5207,233.8028,233.5012,233.7639,4934.0
2023-11-13 12:25:00,240.28,240.47,240.19,240.43,2214.0,233.7736,233.9585,233.686,233.9195,2214.0
2023-11-13 12:30:00,240.4,240.4,240.18,240.32,3124.0,233.8904,233.8904,233.6763,233.8125,3124.0
2023-11-13 12:35:00,240.27,240.38,240.15,240.22,3406.0,233.7639,233.8709,233.6471,233.7152,3406.0
2023-11-13 12:40:00,240.22,240.27,240.16,240.27,1859.0,233.7152,233.7639,233.6569,233.7639,1859.0
2023-11-13 12:45:00,240.24,240.63,240.24,240.63,2701.0,233.7347,234.1141,233.7347,234.1141,2701.0
2023-11-13 12:50:00,240.69,240.72,240.1,240.34,9355.0,234.1725,234.2017,233.5985,233.832,9355.0
2023-11-13 12:55:00,240.33,240.79,240.33,240.79,4203.0,233.8223,234.2698,233.8223,234.2698,4203.0
2023-11-13 13:00:00,240.78,240.91,240.62,240.91,2836.0,234.2601,234.3866,234.1044,234.3866,2836.0
2023-11-13 13:05:00,240.83,240.97,240.72,240.77,3693.0,234.3087,234.4449,234.2017,234.2503,3693.0
2023-11-13 13:10:00,240.66,240.95,240.58,240.9,2960.0,234.1433,234.4255,234.0655,234.3768,2960.0
2023-11-13 13:15:00,240.91,240.96,240.75,240.96,7527.0,234.3866,234.4352,234.2309,234.4352,7527.0
2023-11-13 13:20:00,240.89,240.92,240.71,240.81,5579.0,234.3671,234.3963,234.192,234.2893,5579.0
2023-11-13 13:25:00,240.73,240.74,240.59,240.61,2252.0,234.2114,234.2212,234.0752,234.0947,2252.0
2023-11-13 13:30:00,240.56,240.56,240.39,240.41,2032.0,234.046,234.046,233.8806,233.9001,2032.0
2023-11-13 13:35:00,240.37,240.89,240.37,240.89,4457.0,233.8612,234.3671,233.8612,234.3671,4457.0
2023-11-13 13:40:00,240.86,241.2,240.85,241.15,3232.0,234.3379,234.6687,234.3282,234.6201,3232.0
2023-11-13 13:45:00,241.21,241.33,240.92,240.93,3506.0,234.6784,234.7952,234.3963,234.406,3506.0
2023-11-13 13:50:00,240.96,241.02,240.73,240.82,2762.0,234.4352,234.4936,234.2114,234.299,2762.0
2023-11-13 13:55:00,240.83,240.83,240.56,240.62,3700.0,234.3087,234.3087,234.046,234.1044,3700.0
2023-11-13 14:00:00,240.59,240.7,240.56,240.7,2320.0,234.0752,234.1822,234.046,234.1822,2320.0
2023-11-13 14:05:00,240.7,240.7,240.32,240.32,5124.0,234.1822,234.1822,233.8125,233.8125,5124.0
2023-11-13 14:10:00,240.31,240.37,240.2,240.2,1840.0,233.8028,233.8612,233.6958,233.6958,1840.0
2023-11-13 14:15:00,240.19,240.24,240.11,240.16,3522.0,233.686,233.7347,233.6082,233.6569,3522.0
2023-11-13 14:20:00,240.11,240.17,239.96,240.1,3006.0,233.6082,233.6666,233.4623,233.5985,3006.0
2023-11-13 14:25:00,240.13,240.35,240.12,240.19,3162.0,233.6277,233.8417,233.6179,233.686,3162.0
2023-11-13 14:30:00,240.2,240.35,240.17,240.29,2935.0,233.6958,233.8417,233.6666,233.7833,2935.0
2023-11-13 14:35:00,240.23,240.44,240.23,240.32,3781.0,233.725,233.9293,233.725,233.8125,3781.0
2023-11-13 14:40:00,240.28,240.33,240.2,240.24,4312.0,233.7736,233.8223,233.6958,233.7347,4312.0
2023-11-13 14:45:00,240.27,240.51,240.21,240.51,29760.0,233.7639,233.9974,233.7055,233.9974,29760.0
2023-11-13 14:50:00,240.52,240.65,240.5,240.53,7156.0,234.0071,234.1336,233.9877,234.0168,7156.0
2023-11-13 14:55:00,240.52,240.68,240.45,240.59,32271.0,234.0071,234.1628,233.939,234.0752,32271.0
2023-11-13 15:00:00,240.66,240.87,240.47,240.8,20123.0,234.1433,234.3476,233.9585,234.2795,20123.0
2023-11-13 15:05:00,240.8,241.06,240.66,241.06,6798.0,234.2795,234.5325,234.1433,234.5325,6798.0
2023-11-13 15:10:00,241.03,241.03,240.77,240.82,5179.0,234.5033,234.5033,234.2503,234.299,5179.0
2023-11-13 15:15:00,240.75,240.93,240.71,240.87,5104.0,234.2309,234.406,234.192,234.3476,5104.0
2023-11-13 15:20:00,240.9,240.9,240.63,240.78,5161.0,234.3768,234.3768,234.1141,234.2601,5161.0
2023-11-13 15:25:00,240.78,240.85,240.78,240.81,1968.0,234.2601,234.3282,234.2601,234.2893,1968.0
2023-11-13 15:30:00,240.75,240.93,240.62,240.77,11607.0,234.2309,234.406,234.1044,234.2503,11607.0
2023-11-13 15:35:00,240.76,240.9,240.75,240.9,6950.0,234.2406,234.3768,234.2309,234.3768,6950.0
2023-11-13 15:40:00,240.84,240.96,240.81,240.89,14611.0,234.3184,234.4352,234.2893,234.3671,14611.0
2023-11-13 15:45:00,240.86,240.98,240.75,240.75,12371.0,234.3379,234.4547,234.2309,234.2309,12371.0
2023-11-13 15:50:00,240.79,240.94,240.68,240.93,13546.0,234.2698,234.4157,234.1628,234.406,13546.0
2023-11-13 15:55:00,240.94,241.03,240.71,240.84,58963.0,234.4157,234.5033,234.192,234.3184,58963.0
2023-11-14 09:30:00,242.81,242.84,241.56,242.47,9911.0,236.2351,236.2643,235.019,235.9043,9911.0
2023-11-14 09:35:00,242.07,242.5,241.19,241.69,6513.0,235.5151,235.9335,234.659,235.1454,6513.0
2023-11-14 09:40:00,241.71,241.98,241.55,241.82,3727.0,235.1649,235.4276,235.0092,235.2719,3727.0
2023-11-14 09:45:00,241.61,242.52,241.61,242.22,4374.0,235.0676,235.953,235.0676,235.6611,4374.0
2023-11-14 09:50:00,242.05,242.06,241.51,241.51,6961.0,235.4957,235.5054,234.9703,234.9703,6961.0
2023-11-14 09:55:00,241.61,241.67,241.34,241.48,2622.0,235.0676,235.126,234.8049,234.9411,2622.0
2023-11-14 10:00:00,241.35,241.35,241.01,241.21,5881.0,234.8146,234.8146,234.4838,234.6784,5881.0
2023-11-14 10:05:00,241.16,241.75,240.87,241.75,5081.0,234.6298,235.2038,234.3476,235.2038,5081.0
2023-11-14 10:10:00,241.83,242.1,241.72,241.73,4081.0,235.2816,235.5443,235.1746,235.1843,4081.0
2023-11-14 10:15:00,241.68,241.9,241.6,241.73,3364.0,235.1357,235.3497,235.0579,235.1843,3364.0
2023-11-14 10:20:00,241.66,241.78,241.42,241.59,2131.0,235.1162,235.233,234.8827,235.0481,2131.0
2023-11-14 10:25:00,241.68,241.68,241.3,241.42,5245.0,235.1357,235.1357,234.766,234.8827,5245.0
2023-11-14 10:30:00,241.41,241.59,241.12,241.32,6180.0,234.873,235.0481,234.5909,234.7855,6180.0
2023-11-14 10:35:00,241.32,241.44,241.01,241.02,5620.0,234.7855,234.9022,234.4838,234.4936,5620.0
2023-11-14 10:40:00,241.15,241.15,240.67,240.68,3864.0,234.6201,234.6201,234.1531,234.1628,3864.0
2023-11-14 10:45:00,240.77,241.01,240.77,240.84,5206.0,234.2503,234.4838,234.2503,234.3184,5206.0
2023-11-14 10:50:00,240.93,241.12,240.86,240.87,8386.0,234.406,234.5909,234.3379,234.3476,8386.0
2023-11-14 10:55:00,240.95,241.17,240.92,241.13,5278.0,234.4255,234.6395,234.3963,234.6006,5278.0
2023-11-14 11:00:00,241.24,241.62,241.16,241.59,3963.0,234.7076,235.0773,234.6298,235.0481,3963.0
2023-11-14 11:05:00,241.57,242.09,241.56,242.04,7495.0,235.0287,235.5346,235.019,235.486,7495.0
2023-11-14 11:10:00,242.16,242.66,242.16,242.55,3771.0,235.6027,236.0892,235.6027,235.9821,3771.0
2023-11-14 11:15:00,242.52,242.62,242.36,242.44,4436.0,235.953,236.0502,235.7973,235.8751,4436.0
2023-11-14 11:20:00,242.47,242.75,242.46,242.7,5425.0,235.9043,236.1767,235.8946,236.1281,5425.0
2023-11-14 11:25:00,242.69,242.89,242.63,242.63,2222.0,236.1184,236.3129,236.06,236.06,2222.0
2023-11-14 11:30:00,242.55,242.56,242.3,242.36,3122.0,235.9821,235.9919,235.7389,235.7973,3122.0
2023-11-14 11:35:00,242.31,242.49,242.02,242.02,4677.0,235.7486,235.9238,235.4665,235.4665,4677.0
2023-11-14 11:40:00,241.97,242.15,241.89,242.04,3666.0,235.4178,235.593,235.34,235.486,3666.0
2023-11-14 11:45:00,242.02,242.13,241.56,241.57,7318.0,235.4665,235.5735,235.019,235.0287,7318.0
2023-11-14 11:50:00,241.51,241.65,241.44,241.52,5524.0,234.9703,235.1065,234.9022,234.98,5524.0
2023-11-14 11:55:00,241.57,241.57,241.26,241.55,5280.0,235.0287,235.0287,234.7271,235.0092,5280.0
2023-11-14 12:00:00,241.52,241.54,241.35,241.36,3215.0,234.98,234.9995,234.8146,234.8244,3215.0
2023-11-14 12:05:00,241.35,241.35,240.85,240.85,4644.0,234.8146,234.8146,234.3282,234.3282,4644.0
2023-11-14 12:10:00,240.75,241.0,240.75,241.0,2957.0,234.2309,234.4741,234.2309,234.4741,2957.0
2023-11-14 12:15:00,240.91,241.0,240.8,240.84,2841.0,234.3866,234.4741,234.2795,234.3184,2841.0
2023-11-14 12:20:00,240.75,240.86,240.71,240.86,1031.0,234.2309,234.3379,234.192,234.3379,1031.0
2023-11-14 12:25:00,240.86,241.1,240.81,240.87,7640.0,234.3379,234.5714,234.2893,234.3476,7640.0
2023-11-14 12:30:00,240.88,240.89,240.82,240.87,1500.0,234.3574,234.3671,234.299,234.3476,1500.0
2023-11-14 12:35:00,240.86,241.0,240.71,240.88,3400.0,234.3379,234.4741,234.192,234.3574,3400.0
2023-11-14 12:40:00,240.93,240.96,240.8,240.89,2925.0,234.406,234.4352,234.2795,234.3671,2925.0
2023-11-14 12:45:00,240.9,240.94,240.83,240.94,1013.0,234.3768,234.4157,234.3087,234.4157,1013.0
2023-11-14 12:50:00,240.82,240.99,240.7,240.85,4967.0,234.299,234.4644,234.1822,234.3282,4967.0
2023-11-14 12:55:00,240.89,240.99,240.85,240.86,1138.0,234.3671,234.4644,234.3282,234.3379,1138.0
2023-11-14 13:00:00,240.82,240.85,240.79,240.85,700.0,234.299,234.3282,234.2698,234.3282,700.0
2023-11-14 13:05:00,240.81,240.94,240.81,240.9,1890.0,234.2893,234.4157,234.2893,234.3768,1890.0
2023-11-14 13:10:00,240.82,240.99,240.82,240.85,2812.0,234.299,234.4644,234.299,234.3282,2812.0
2023-11-14 13:15:00,240.82,240.86,240.76,240.83,1206.0,234.299,234.3379,234.2406,234.3087,1206.0
2023-11-14 13:20:00,240.89,240.9,240.7,240.76,2930.0,234.3671,234.3768,234.1822,234.2406,2930.0
2023-11-14 13:25:00,240.8,240.88,240.76,240.88,800.0,234.2795,234.3574,234.2406,234.3574,800.0
2023-11-14 13:30:00,240.92,241.22,240.87,241.05,5693.0,234.3963,234.6882,234.3476,234.5228,5693.0
2023-11-14 13:35:00,241.02,241.11,240.87,241.11,3907.0,234.4936,234.5811,234.3476,234.5811,3907.0
2023-11-14 13:40:00,241.05,241.15,240.91,240.94,5211.0,234.5228,234.6201,234.3866,234.4157,5211.0
2023-11-14 13:45:00,240.93,241.12,240.92,241.04,2011.0,234.406,234.5909,234.3963,234.513,2011.0
2023-11-14 13:50:00,241.01,241.07,240.96,241.0,1225.0,234.4838,234.5422,234.4352,234.4741,1225.0
2023-11-14 13:55:00,240.95,241.06,240.83,240.85,6745.0,234.4255,234.5325,234.3087,234.3282,6745.0
2023-11-14 14:00:00,240.83,240.98,240.77,240.98,1513.0,234.3087,234.4547,234.2503,234.4547,1513.0
2023-11-14 14:05:00,240.99,241.07,240.91,241.04,3868.0,234.4644,234.5422,234.3866,234.513,3868.0
2023-11-14 14:10:00,241.03,241.22,240.8,241.1,7122.0,234.5033,234.6882,234.2795,234.5714,7122.0
2023-11-14 14:15:00,241.1,241.18,241.07,241.09,2643.0,234.5714,234.6492,234.5422,234.5617,2643.0
2023-11-14 14:20:00,241.09,241.09,240.88,240.93,1524.0,234.5617,234.5617,234.3574,234.406,1524.0
2023-11-14 14:25:00,240.83,241.02,240.81,241.02,4380.0,234.3087,234.4936,234.2893,234.4936,4380.0
2023-11-14 14:30:00,241.0,241.24,240.99,241.17,4835.0,234.4741,234.7076,234.4644,234.6395,4835.0
2023-11-14 14:35:00,241.11,241.23,241.08,241.21,5446.0,234.5811,234.6979,234.5519,234.6784,5446.0
2023-11-14 14:40:00,241.21,241.37,241.08,241.19,4152.0,234.6784,234.8341,234.5519,234.659,4152.0
2023-11-14 14:45:00,241.22,241.26,241.1,241.11,5824.0,234.6882,234.7271,234.5714,234.5811,5824.0
2023-11-14 14:50:00,241.2,241.29,241.16,241.22,6415.0,234.6687,234.7563,234.6298,234.6882,6415.0
2023-11-14 14:55:00,241.29,241.47,241.27,241.33,8239.0,234.7563,234.9314,234.7368,234.7952,8239.0
2023-11-14 15:00:00,241.33,241.42,241.24,241.3,8601.0,234.7952,234.8827,234.7076,234.766,8601.0
2023-11-14 15:05:00,241.34,241.57,241.34,241.54,4078.0,234.8049,235.0287,234.8049,234.9995,4078.0
2023-11-14 15:10:00,241.57,241.6,241.32,241.51,7653.0,235.0287,235.0579,234.7855,234.9703,7653.0
2023-11-14 15:15:00,241.53,241.56,241.28,241.36,5397.0,234.9898,235.019,234.7465,234.8244,5397.0
2023-11-14 15:20:00,241.33,241.42,241.28,241.28,4907.0,234.7952,234.8827,234.7465,234.7465,4907.0
2023-11-14 15:25:00,241.26,241.32,241.2,241.26,4105.0,234.7271,234.7855,234.6687,234.7271,4105.0
2023-11-14 15:30:00,241.25,241.37,241.21,241.24,10343.0,234.7173,234.8341,234.6784,234.7076,10343.0
2023-11-14 15:35:00,241.24,241.31,241.19,241.26,6521.0,234.7076,234.7757,234.659,234.7271,6521.0
2023-11-14 15:40:00,241.29,241.72,241.24,241.64,10755.0,234.7563,235.1746,234.7076,235.0968,10755.0
2023-11-14 15:45:00,241.65,241.71,241.54,241.66,11629.0,235.1065,235.1649,234.9995,235.1162,11629.0
2023-11-14 15:50:00,241.64,241.7,241.52,241.65,19189.0,235.0968,235.1552,234.98,235.1065,19189.0
2023-11-14 15:55:00,241.67,241.94,241.47,241.89,66970.0,235.126,235.3887,234.9314,235.34,66970.0
2023-11-15 09:30:00,241.7,241.7,240.69,240.71,10406.0,235.1552,235.1552,234.1725,234.192,10406.0
2023-11-15 09:35:00,241.28,241.36,240.54,240.54,3320.0,234.7465,234.8244,234.0266,234.0266,3320.0
2023-11-15 09:40:00,240.69,241.07,240.01,240.06,12020.0,234.1725,234.5422,233.5109,233.5596,12020.0
2023-11-15 09:45:00,240.03,240.55,239.67,239.7,9635.0,233.5304,234.0363,233.1801,233.2093,9635.0
2023-11-15 09:50:00,239.7,239.88,239.27,239.7,9767.0,233.2093,233.3844,232.791,233.2093,9767.0
2023-11-15 09:55:00,239.77,239.77,239.41,239.51,2732.0,233.2774,233.2774,232.9272,233.0245,2732.0
2023-11-15 10:00:00,239.4,239.56,239.15,239.5,8328.0,232.9174,233.0731,232.6742,233.0147,8328.0
2023-11-15 10:05:00,239.49,239.52,239.2,239.24,4215.0,233.005,233.0342,232.7229,232.7618,4215.0
2023-11-15 10:10:00,239.16,239.2,238.92,238.92,10626.0,232.6839,232.7229,232.4504,232.4504,10626.0
2023-11-15 10:15:00,238.99,239.2,238.8,238.8,10568.0,232.5185,232.7229,232.3337,232.3337,10568.0
2023-11-15 10:20:00,238.87,238.87,238.38,238.69,11446.0,232.4018,232.4018,231.9251,232.2267,11446.0
2023-11-15 10:25:00,238.77,239.2,238.73,239.12,8111.0,232.3045,232.7229,232.2656,232.645,8111.0
2023-11-15 10:30:00,239.16,239.23,238.81,238.87,7617.0,232.6839,232.752,232.3434,232.4018,7617.0
2023-11-15 10:35:00,238.9,238.98,238.8,238.88,5604.0,232.431,232.5088,232.3337,232.4115,5604.0
2023-11-15 10:40:00,238.85,238.85,238.66,238.69,5277.0,232.3823,232.3823,232.1975,232.2267,5277.0
2023-11-15 10:45:00,238.7,239.29,238.7,239.29,7860.0,232.2364,232.8104,232.2364,232.8104,7860.0
2023-11-15 10:50:00,239.24,239.73,239.15,239.73,4424.0,232.7618,233.2385,232.6742,233.2385,4424.0
2023-11-15 10:55:00,239.74,239.82,239.4,239.45,5205.0,233.2482,233.3261,232.9174,232.9661,5205.0
2023-11-15 11:00:00,239.45,240.13,239.45,239.87,7863.0,232.9661,233.6277,232.9661,233.3747,7863.0
2023-11-15 11:05:00,239.85,239.99,239.62,239.74,4889.0,233.3553,233.4915,233.1315,233.2482,4889.0
2023-11-15 11:10:00,239.84,240.01,239.67,239.67,4756.0,233.3455,233.5109,233.1801,233.1801,4756.0
2023-11-15 11:15:00,239.76,240.0,239.75,240.0,3294.0,233.2677,233.5012,233.258,233.5012,3294.0
2023-11-15 11:20:00,240.04,240.04,239.85,239.85,2302.0,233.5401,233.5401,233.3553,233.3553,2302.0
2023-11-15 11:25:00,239.84,239.85,239.5,239.72,8029.0,233.3455,233.3553,233.0147,233.2288,8029.0
2023-11-15 11:30:00,239.69,239.87,239.23,239.3,6524.0,233.1996,233.3747,232.752,232.8201,6524.0
2023-11-15 11:35:00,239.19,239.38,238.99,239.27,5502.0,232.7131,232.898,232.5185,232.791,5502.0
2023-11-15 11:40:00,239.27,239.3,239.04,239.04,2851.0,232.791,232.8201,232.5672,232.5672,2851.0
2023-11-15 11:45:00,239.12,239.26,239.02,239.26,3397.0,232.645,232.7812,232.5477,232.7812,3397.0
2023-11-15 11:50:00,239.17,239.37,239.17,239.25,2995.0,232.6937,232.8883,232.6937,232.7715,2995.0
2023-11-15 11:55:00,239.35,239.59,239.19,239.52,2873.0,232.8688,233.1023,232.7131,233.0342,2873.0
2023-11-15 12:00:00,239.47,239.65,239.41,239.52,8387.0,232.9855,233.1607,232.9272,233.0342,8387.0
2023-11-15 12:05:00,239.52,239.52,239.2,239.29,7865.0,233.0342,233.0342,232.7229,232.8104,7865.0
2023-11-15 12:10:00,239.28,239.57,239.19,239.55,44325.0,232.8007,233.0828,232.7131,233.0634,44325.0
2023-11-15 12:15:00,239.46,239.55,239.35,239.45,2815.0,232.9758,233.0634,232.8688,232.9661,2815.0
2023-11-15 12:20:00,239.35,239.54,239.34,239.52,3982.0,232.8688,233.0536,232.8591,233.0342,3982.0
2023-11-15 12:25:00,239.53,239.6,239.22,239.42,7236.0,233.0439,233.112,232.7423,232.9369,7236.0
2023-11-15 12:30:00,239.39,239.5,239.36,239.45,3951.0,232.9077,233.0147,232.8785,232.9661,3951.0
2023-11-15 12:35:00,239.5,239.56,239.3,239.55,7306.0,233.0147,233.0731,232.8201,233.0634,7306.0
2023-11-15 12:40:00,239.41,239.41,239.25,239.36,4935.0,232.9272,232.9272,232.7715,232.8785,4935.0
2023-11-15 12:45:00,239.36,239.49,239.29,239.45,1656.0,232.8785,233.005,232.8104,232.9661,1656.0
2023-11-15 12:50:00,239.41,239.47,239.38,239.4,2821.0,232.9272,232.9855,232.898,232.9174,2821.0
2023-11-15 12:55:00,239.42,239.42,239.25,239.27,3603.0,232.9369,232.9369,232.7715,232.791,3603.0
2023-11-15 13:00:00,239.26,239.63,239.26,239.58,22331.0,232.7812,233.1412,232.7812,233.0926,22331.0
2023-11-15 13:05:00,239.57,239.66,239.57,239.6,2965.0,233.0828,233.1704,233.0828,233.112,2965.0
2023-11-15 13:10:00,239.67,239.74,239.54,239.73,8437.0,233.1801,233.2482,233.0536,233.2385,8437.0
2023-11-15 13:15:00,239.74,239.93,239.7,239.84,2500.0,233.2482,233.4331,233.2093,233.3455,2500.0
2023-11-15 13:20:00,239.84,240.08,239.84,239.89,8986.0,233.3455,233.579,233.3455,233.3942,8986.0
2023-11-15 13:25:00,239.87,239.91,239.75,239.87,4849.0,233.3747,233.4136,233.258,233.3747,4849.0
2023-11-15 13:30:00,239.78,239.92,239.7,239.91,3505.0,233.2872,233.4234,233.2093,233.4136,3505.0
2023-11-15 13:35:00,239.91,240.08,239.9,240.02,4285.0,233.4136,233.579,233.4039,233.5207,4285.0
2023-11-15 13:40:00,239.99,240.34,239.99,240.34,21733.0,233.4915,233.832,233.4915,233.832,21733.0
2023-11-15 13:45:00,240.22,240.32,240.17,240.23,7652.0,233.7152,233.8125,233.6666,233.725,7652.0
2023-11-15 13:50:00,240.17,240.23,239.93,240.03,3476.0,233.6666,233.725,233.4331,233.5304,3476.0
2023-11-15 13:55:00,239.96,239.96,239.77,239.89,7984.0,233.4623,233.4623,233.2774,233.3942,7984.0
2023-11-15 14:00:00,239.95,239.97,239.77,239.94,3191.0,233.4525,233.472,233.2774,233.4428,3191.0
2023-11-15 14:05:00,239.92,240.02,239.76,239.86,5802.0,233.4234,233.5207,233.2677,233.365,5802.0
2023-11-15 14:10:00,239.79,239.92,239.75,239.75,2542.0,233.2969,233.4234,233.258,233.258,2542.0
2023-11-15 14:15:00,239.71,239.71,239.39,239.39,3911.0,233.219,233.219,232.9077,232.9077,3911.0
2023-11-15 14:20:00,239.36,239.7,239.33,239.7,6792.0,232.8785,233.2093,232.8493,233.2093,6792.0
2023-11-15 14:25:00,239.64,239.76,239.55,239.59,3111.0,233.1509,233.2677,233.0634,233.1023,3111.0
2023-11-15 14:30:00,239.59,239.85,239.59,239.81,3362.0,233.1023,233.3553,233.1023,233.3163,3362.0
2023-11-15 14:35:00,239.79,239.79,239.72,239.75,2048.0,233.2969,233.2969,233.2288,233.258,2048.0
2023-11-15 14:40:00,239.78,239.92,239.74,239.92,4904.0,233.2872,233.4234,233.2482,233.4234,4904.0
2023-11-15 14:45:00,239.94,240.06,239.78,239.78,7882.0,233.4428,233.5596,233.2872,233.2872,7882.0
2023-11-15 14:50:00,239.75,240.08,239.73,240.04,5799.0,233.258,233.579,233.2385,233.5401,5799.0
2023-11-15 14:55:00,240.01,240.26,239.99,240.2,8652.0,233.5109,233.7542,233.4915,233.6958,8652.0
2023-11-15 15:00:00,240.16,240.3,240.02,240.02,5730.0,233.6569,233.7931,233.5207,233.5207,5730.0
2023-11-15 15:05:00,240.05,240.13,240.0,240.01,6641.0,233.5498,233.6277,233.5012,233.5109,6641.0
2023-11-15 15:10:00,240.05,240.08,239.86,239.94,11037.0,233.5498,233.579,233.365,233.4428,11037.0
2023-11-15 15:15:00,239.94,239.98,239.82,239.87,7904.0,233.4428,233.4817,233.3261,233.3747,7904.0
2023-11-15 15:20:00,239.79,239.91,239.63,239.68,5724.0,233.2969,233.4136,233.1412,233.1899,5724.0
2023-11-15 15:25:00,239.69,239.96,239.65,239.83,8527.0,233.1996,233.4623,233.1607,233.3358,8527.0
2023-11-15 15:30:00,239.83,240.02,239.82,240.01,12901.0,233.3358,233.5207,233.3261,233.5109,12901.0
2023-11-15 15:35:00,240.01,240.09,239.89,239.89,8903.0,233.5109,233.5888,233.3942,233.3942,8903.0
2023-11-15 15:40:00,239.83,239.95,239.79,239.79,12019.0,233.3358,233.4525,233.2969,233.2969,12019.0
2023-11-15 15:45:00,239.77,239.85,239.49,239.49,25545.0,233.2774,233.3553,233.005,233.005,25545.0
2023-11-15 15:50:00,239.4,239.58,239.36,239.42,30407.0,232.9174,233.0926,232.8785,232.9369,30407.0
2023-11-15 15:55:00,239.42,239.67,239.3,239.42,128998.0,232.9369,233.1801,232.8201,232.9369,128998.0
2023-11-16 09:30:00,239.45,239.73,238.27,238.99,25621.0,232.9661,233.2385,231.818,232.5185,25621.0
2023-11-16 09:35:00,238.7,238.81,238.44,238.64,4418.0,232.2364,232.3434,231.9834,232.178,4418.0
2023-11-16 09:40:00,238.56,239.15,238.55,239.06,21353.0,232.1002,232.6742,232.0905,232.5866,21353.0
2023-11-16 09:45:00,239.06,239.25,238.71,238.89,14362.0,232.5866,232.7715,232.2461,232.4213,14362.0
2023-11-16 09:50:00,238.92,239.25,238.92,239.19,5308.0,232.4504,232.7715,232.4504,232.7131,5308.0
2023-11-16 09:55:00,239.18,239.43,239.05,239.29,6148.0,232.7034,232.9466,232.5769,232.8104,6148.0
2023-11-16 10:00:00,239.17,239.17,238.28,238.5,6338.0,232.6937,232.6937,231.8278,232.0418,6338.0
2023-11-16 10:05:00,238.51,238.9,238.44,238.53,4927.0,232.0515,232.431,231.9834,232.071,4927.0
2023-11-16 10:10:00,238.51,238.66,238.37,238.61,3993.0,232.0515,232.1975,231.9153,232.1488,3993.0
2023-11-16 10:15:00,238.53,238.96,238.52,238.87,2681.0,232.071,232.4894,232.0613,232.4018,2681.0
2023-11-16 10:20:00,238.87,238.91,238.66,238.84,4098.0,232.4018,232.4407,232.1975,232.3726,4098.0
2023-11-16 10:25:00,238.83,238.9,238.55,238.56,3141.0,232.3629,232.431,232.0905,232.1002,3141.0
2023-11-16 10:30:00,238.59,238.85,238.54,238.57,6245.0,232.1294,232.3823,232.0807,232.1099,6245.0
2023-11-16 10:35:00,238.57,238.75,238.44,238.75,7009.0,232.1099,232.285,231.9834,232.285,7009.0
2023-11-16 10:40:00,238.69,238.69,238.34,238.36,8381.0,232.2267,232.2267,231.8861,231.9056,8381.0
2023-11-16 10:45:00,238.32,238.45,238.31,238.44,3651.0,231.8667,231.9932,231.857,231.9834,3651.0
2023-11-16 10:50:00,238.49,238.57,238.35,238.54,9132.0,232.0321,232.1099,231.8959,232.0807,9132.0
2023-11-16 10:55:00,238.44,238.52,238.26,238.46,5960.0,231.9834,232.0613,231.8083,232.0029,5960.0
2023-11-16 11:00:00,238.37,238.39,238.22,238.34,4143.0,231.9153,231.9348,231.7694,231.8861,4143.0
2023-11-16 11:05:00,238.37,238.38,238.03,238.03,6359.0,231.9153,231.9251,231.5845,231.5845,6359.0
2023-11-16 11:10:00,238.03,238.03,237.63,237.89,5936.0,231.5845,231.5845,231.1954,231.4483,5936.0
2023-11-16 11:15:00,237.91,237.94,237.52,237.54,2956.0,231.4678,231.497,231.0883,231.1078,2956.0
2023-11-16 11:20:00,237.52,237.59,237.51,237.51,1360.0,231.0883,231.1565,231.0786,231.0786,1360.0
2023-11-16 11:25:00,237.54,237.69,237.52,237.62,4168.0,231.1078,231.2537,231.0883,231.1856,4168.0
2023-11-16 11:30:00,237.58,237.83,237.51,237.55,5904.0,231.1467,231.39,231.0786,231.1175,5904.0
2023-11-16 11:35:00,237.58,237.64,237.42,237.56,4791.0,231.1467,231.2051,230.9911,231.1273,4791.0
2023-11-16 11:40:00,237.54,237.71,237.37,237.38,5402.0,231.1078,231.2732,230.9424,230.9521,5402.0
2023-11-16 11:45:00,237.41,237.67,237.36,237.67,4508.0,230.9813,231.2343,230.9327,231.2343,4508.0
2023-11-16 11:50:00,237.54,237.69,237.44,237.53,2718.0,231.1078,231.2537,231.0105,231.0981,2718.0
2023-11-16 11:55:00,237.54,237.58,237.27,237.29,2648.0,231.1078,231.1467,230.8451,230.8646,2648.0
2023-11-16 12:00:00,237.34,237.36,237.23,237.26,4598.0,230.9132,230.9327,230.8062,230.8354,4598.0
2023-11-16 12:05:00,237.26,237.31,237.02,237.09,2665.0,230.8354,230.884,230.6019,230.67,2665.0
2023-11-16 12:10:00,237.1,237.15,236.95,237.02,3081.0,230.6797,230.7284,230.5338,230.6019,3081.0
2023-11-16 12:15:00,237.1,237.23,237.01,237.16,5657.0,230.6797,230.8062,230.5922,230.7381,5657.0
2023-11-16 12:20:00,237.07,237.22,236.98,237.15,2376.0,230.6505,230.7965,230.563,230.7284,2376.0
2023-11-16 12:25:00,237.17,237.21,237.09,237.16,2614.0,230.7478,230.7867,230.67,230.7381,2614.0
2023-11-16 12:30:00,237.17,237.23,237.13,237.17,6146.0,230.7478,230.8062,230.7089,230.7478,6146.0
2023-11-16 12:35:00,237.15,237.19,237.01,237.06,5416.0,230.7284,230.7673,230.5922,230.6408,5416.0
2023-11-16 12:40:00,237.09,237.36,237.08,237.36,6490.0,230.67,230.9327,230.6603,230.9327,6490.0
2023-11-16 12:45:00,237.2,237.24,236.98,237.11,4409.0,230.777,230.8159,230.563,230.6895,4409.0
2023-11-16 12:50:00,237.05,237.07,236.8,236.86,5288.0,230.6311,230.6505,230.3878,230.4462,5288.0
2023-11-16 12:55:00,236.84,237.12,236.84,237.08,2891.0,230.4268,230.6992,230.4268,230.6603,2891.0
2023-11-16 13:00:00,237.08,237.08,236.86,237.06,4564.0,230.6603,230.6603,230.4462,230.6408,4564.0
2023-11-16 13:05:00,237.06,237.15,236.87,236.93,4019.0,230.6408,230.7284,230.4559,230.5143,4019.0
2023-11-16 13:10:00,236.93,237.0,236.87,236.99,3583.0,230.5143,230.5824,230.4559,230.5727,3583.0
2023-11-16 13:15:00,237.0,237.06,236.96,237.02,4930.0,230.5824,230.6408,230.5435,230.6019,4930.0
2023-11-16 13:20:00,237.05,237.42,237.05,237.34,16624.0,230.6311,230.9911,230.6311,230.9132,16624.0
2023-11-16 13:25:00,237.42,237.44,237.03,237.04,5722.0,230.9911,231.0105,230.6116,230.6213,5722.0
2023-11-16 13:30:00,237.08,237.16,236.91,237.05,9148.0,230.6603,230.7381,230.4949,230.6311,9148.0
2023-11-16 13:35:00,237.06,237.13,236.98,236.99,3632.0,230.6408,230.7089,230.563,230.5727,3632.0
2023-11-16 13:40:00,236.95,237.0,236.78,236.87,2808.0,230.5338,230.5824,230.3684,230.4559,2808.0
2023-11-16 13:45:00,236.85,236.87,236.67,236.69,4709.0,230.4365,230.4559,230.2614,230.2808,4709.0
2023-11-16 13:50:00,236.65,236.75,236.59,236.59,4643.0,230.2419,230.3392,230.1835,230.1835,4643.0
2023-11-16 13:55:00,236.61,236.8,236.61,236.8,4168.0,230.203,230.3878,230.203,230.3878,4168.0
2023-11-16 14:00:00,236.75,236.82,236.67,236.72,3252.0,230.3392,230.4073,230.2614,230.31,3252.0
2023-11-16 14:05:00,236.76,236.79,236.68,236.71,1700.0,230.3489,230.3781,230.2711,230.3003,1700.0
2023-11-16 14:10:00,236.66,236.66,236.41,236.51,5152.0,230.2516,230.2516,230.0084,230.1057,5152.0
2023-11-16 14:15:00,236.57,236.68,236.57,236.57,4052.0,230.1641,230.2711,230.1641,230.1641,4052.0
2023-11-16 14:20:00,236.59,236.6,236.39,236.4,4150.0,230.1835,230.1933,229.9889,229.9987,4150.0
2023-11-16 14:25:00,236.42,236.42,236.2,236.24,3477.0,230.0181,230.0181,229.8041,229.843,3477.0
2023-11-16 14:30:00,236.2,236.34,236.19,236.27,3642.0,229.8041,229.9403,229.7944,229.8722,3642.0
2023-11-16 14:35:00,236.24,236.35,236.2,236.25,3807.0,229.843,229.95,229.8041,229.8527,3807.0
2023-11-16 14:40:00,236.22,236.29,236.19,236.2,9030.0,229.8235,229.8917,229.7944,229.8041,9030.0
2023-11-16 14:45:00,236.25,236.29,236.11,236.16,6266.0,229.8527,229.8917,229.7165,229.7652,6266.0
2023-11-16 14:50:00,236.14,236.16,235.93,235.93,16118.0,229.7457,229.7652,229.5414,229.5414,16118.0
2023-11-16 14:55:00,235.91,236.18,235.78,236.04,10638.0,229.5219,229.7846,229.3955,229.6484,10638.0
2023-11-16 15:00:00,236.11,236.11,235.79,236.0,8146.0,229.7165,229.7165,229.4052,229.6095,8146.0
2023-11-16 15:05:00,236.02,236.03,235.85,235.96,8433.0,229.629,229.6387,229.4636,229.5706,8433.0
2023-11-16 15:10:00,235.98,236.09,235.91,235.94,9647.0,229.59,229.6971,229.5219,229.5511,9647.0
2023-11-16 15:15:00,235.99,236.33,235.96,236.2,12026.0,229.5998,229.9306,229.5706,229.8041,12026.0
2023-11-16 15:20:00,236.22,236.24,235.95,235.98,10127.0,229.8235,229.843,229.5609,229.59,10127.0
2023-11-16 15:25:00,235.98,236.05,235.89,236.0,13196.0,229.59,229.6582,229.5025,229.6095,13196.0
2023-11-16 15:30:00,236.0,236.31,235.97,236.13,20601.0,229.6095,229.9111,229.5803,229.736,20601.0
2023-11-16 15:35:00,236.14,236.21,236.05,236.06,11888.0,229.7457,229.8138,229.6582,229.6679,11888.0
2023-11-16 15:40:00,236.11,236.17,235.98,236.06,26238.0,229.7165,229.7749,229.59,229.6679,26238.0
2023-11-16 15:45:00,236.02,236.43,235.99,236.38,23509.0,229.629,230.0279,229.5998,229.9792,23509.0
2023-11-16 15:50:00,236.42,236.56,236.29,236.33,57932.0,230.0181,230.1543,229.8917,229.9306,57932.0
2023-11-16 15:55:00,236.33,236.67,235.99,236.6,110289.0,229.9306,230.2614,229.5998,230.1933,110289.0
2023-11-17 09:30:00,236.94,236.94,235.71,236.16,34309.0,230.5241,230.5241,229.3274,229.7652,34309.0
2023-11-17 09:35:00,236.38,236.7,236.02,236.1,905.0,229.9792,230.2906,229.629,229.7068,905.0
2023-11-17 09:40:00,236.5,236.65,235.96,236.56,2264.0,230.096,230.2419,229.5706,230.1543,2264.0
2023-11-17 09:45:00,236.52,236.52,236.13,236.29,2799.0,230.1154,230.1154,229.736,229.8917,2799.0
2023-11-17 09:50:00,236.05,236.35,235.85,235.94,2382.0,229.6582,229.95,229.4636,229.5511,2382.0
2023-11-17 09:55:00,236.04,236.06,235.7,235.72,3754.0,229.6484,229.6679,229.3176,229.3371,3754.0
2023-11-17 10:00:00,235.88,235.94,235.34,235.34,18729.0,229.4928,229.5511,228.9674,228.9674,18729.0
2023-11-17 10:05:00,235.36,235.52,234.74,234.9,13686.0,228.9868,229.1425,228.3836,228.5393,13686.0
2023-11-17 10:10:00,235.01,235.71,234.91,235.61,4713.0,228.6463,229.3274,228.549,229.2301,4713.0
2023-11-17 10:15:00,235.61,235.8,235.5,235.64,2800.0,229.2301,229.4149,229.123,229.2593,2800.0
2023-11-17 10:20:00,235.65,235.66,235.46,235.66,6844.0,229.269,229.2787,229.0841,229.2787,6844.0
2023-11-17 10:25:00,235.69,235.85,235.55,235.77,6495.0,229.3079,229.4636,229.1717,229.3857,6495.0
2023-11-17 10:30:00,235.79,235.79,235.4,235.62,10629.0,229.4052,229.4052,229.0258,229.2398,10629.0
2023-11-17 10:35:00,235.6,235.88,235.5,235.52,5259.0,229.2203,229.4928,229.123,229.1425,5259.0
2023-11-17 10:40:00,235.76,235.8,235.46,235.66,6844.0,229.376,229.4149,229.0841,229.2787,6844.0
2023-11-17 10:45:00,235.65,235.78,235.5,235.66,2687.0,229.269,229.3955,229.123,229.2787,2687.0
2023-11-17 10:50:00,235.63,235.79,235.59,235.69,3501.0,229.2495,229.4052,229.2106,229.3079,3501.0
2023-11-17 10:55:00,235.75,235.76,235.53,235.58,16916.0,229.3663,229.376,229.1522,229.2009,16916.0
2023-11-17 11:00:00,235.63,235.72,235.42,235.5,5390.0,229.2495,229.3371,229.0452,229.123,5390.0
2023-11-17 11:05:00,235.44,235.52,235.07,235.52,5852.0,229.0647,229.1425,228.7047,229.1425,5852.0
2023-11-17 11:10:00,235.43,235.45,235.03,235.15,3887.0,229.0549,229.0744,228.6658,228.7825,3887.0
2023-11-17 11:15:00,235.1,235.1,234.69,234.87,5042.0,228.7339,228.7339,228.335,228.5101,5042.0
2023-11-17 11:20:00,234.98,235.18,234.94,235.05,4066.0,228.6171,228.8117,228.5782,228.6852,4066.0
2023-11-17 11:25:00,235.09,235.1,234.85,235.0,5100.0,228.7241,228.7339,228.4906,228.6366,5100.0
2023-11-17 11:30:00,235.12,235.12,234.86,234.95,2540.0,228.7533,228.7533,228.5004,228.5879,2540.0
2023-11-17 11:35:00,234.99,235.1,234.79,234.79,7359.0,228.6269,228.7339,228.4323,228.4323,7359.0
2023-11-17 11:40:00,234.89,235.07,234.88,234.96,5176.0,228.5296,228.7047,228.5198,228.5977,5176.0
2023-11-17 11:45:00,234.9,234.99,234.86,234.86,2802.0,228.5393,228.6269,228.5004,228.5004,2802.0
2023-11-17 11:50:00,234.99,235.08,234.91,234.99,5617.0,228.6269,228.7144,228.549,228.6269,5617.0
2023-11-17 11:55:00,234.93,235.04,234.88,234.91,5147.0,228.5685,228.6755,228.5198,228.549,5147.0
2023-11-17 12:00:00,234.81,234.98,234.78,234.95,3354.0,228.4517,228.6171,228.4225,228.5879,3354.0
2023-11-17 12:05:00,235.0,235.06,234.85,234.87,3932.0,228.6366,228.695,228.4906,228.5101,3932.0
2023-11-17 12:10:00,234.86,234.89,234.66,234.73,4629.0,228.5004,228.5296,228.3058,228.3739,4629.0
2023-11-17 12:15:00,234.62,234.69,234.52,234.53,4061.0,228.2669,228.335,228.1696,228.1793,4061.0
2023-11-17 12:20:00,234.57,234.73,234.45,234.63,5558.0,228.2182,228.3739,228.1015,228.2766,5558.0
2023-11-17 12:25:00,234.52,234.59,234.37,234.37,1510.0,228.1696,228.2377,228.0236,228.0236,1510.0
2023-11-17 12:30:00,234.4,234.46,234.3,234.43,3212.0,228.0528,228.1112,227.9555,228.082,3212.0
2023-11-17 12:35:00,234.43,234.44,234.17,234.24,2826.0,228.082,228.0917,227.8291,227.8972,2826.0
2023-11-17 12:40:00,234.3,234.4,234.19,234.36,4257.0,227.9555,228.0528,227.8485,228.0139,4257.0
2023-11-17 12:45:00,234.42,234.6,234.34,234.55,13030.0,228.0723,228.2474,227.9945,228.1988,13030.0
2023-11-17 12:50:00,234.72,234.72,234.42,234.54,15598.0,228.3642,228.3642,228.0723,228.189,15598.0
2023-11-17 12:55:00,234.54,234.62,234.5,234.53,2045.0,228.189,228.2669,228.1501,228.1793,2045.0
2023-11-17 13:00:00,234.65,234.78,234.64,234.67,2648.0,228.2961,228.4225,228.2863,228.3155,2648.0
2023-11-17 13:05:00,234.6,234.7,234.6,234.69,1100.0,228.2474,228.3447,228.2474,228.335,1100.0
2023-11-17 13:10:00,234.63,234.63,234.5,234.59,2150.0,228.2766,228.2766,228.1501,228.2377,2150.0
2023-11-17 13:15:00,234.57,234.64,234.54,234.56,1945.0,228.2182,228.2863,228.189,228.2085,1945.0
2023-11-17 13:20:00,234.55,234.68,234.54,234.68,3852.0,228.1988,228.3253,228.189,228.3253,3852.0
2023-11-17 13:25:00,234.68,234.81,234.66,234.81,5776.0,228.3253,228.4517,228.3058,228.4517,5776.0
2023-11-17 13:30:00,234.91,234.98,234.86,234.94,3296.0,228.549,228.6171,228.5004,228.5782,3296.0
2023-11-17 13:35:00,234.85,234.91,234.68,234.68,2642.0,228.4906,228.549,228.3253,228.3253,2642.0
2023-11-17 13:40:00,234.65,234.93,234.64,234.93,3670.0,228.2961,228.5685,228.2863,228.5685,3670.0
2023-11-17 13:45:00,234.75,234.84,234.75,234.78,600.0,228.3934,228.4809,228.3934,228.4225,600.0
2023-11-17 13:50:00,234.76,234.91,234.75,234.88,3264.0,228.4031,228.549,228.3934,228.5198,3264.0
2023-11-17 13:55:00,234.94,235.12,234.88,235.05,3882.0,228.5782,228.7533,228.5198,228.6852,3882.0
2023-11-17 14:00:00,234.98,235.03,234.81,234.95,2717.0,228.6171,228.6658,228.4517,228.5879,2717.0
2023-11-17 14:05:00,235.03,235.1,234.95,235.1,2284.0,228.6658,228.7339,228.5879,228.7339,2284.0
2023-11-17 14:10:00,235.1,235.2,235.05,235.05,9803.0,228.7339,228.8312,228.6852,228.6852,9803.0
2023-11-17 14:15:00,235.11,235.17,235.05,235.07,2893.0,228.7436,228.802,228.6852,228.7047,2893.0
2023-11-17 14:20:00,235.06,235.31,234.95,235.31,11148.0,228.695,228.9382,228.5879,228.9382,11148.0
2023-11-17 14:25:00,235.3,235.39,235.12,235.27,4071.0,228.9285,229.016,228.7533,228.8993,4071.0
2023-11-17 14:30:00,235.27,235.36,235.23,235.23,2140.0,228.8993,228.9868,228.8604,228.8604,2140.0
2023-11-17 14:35:00,235.34,235.43,235.31,235.35,6114.0,228.9674,229.0549,228.9382,228.9771,6114.0
2023-11-17 14:40:00,235.44,235.46,235.26,235.46,5431.0,229.0647,229.0841,228.8895,229.0841,5431.0
2023-11-17 14:45:00,235.41,235.55,235.34,235.54,2581.0,229.0355,229.1717,228.9674,229.162,2581.0
2023-11-17 14:50:00,235.56,235.73,235.54,235.61,6214.0,229.1814,229.3468,229.162,229.2301,6214.0
2023-11-17 14:55:00,235.65,235.73,235.42,235.73,14774.0,229.269,229.3468,229.0452,229.3468,14774.0
2023-11-17 15:00:00,235.73,235.87,235.65,235.83,4222.0,229.3468,229.483,229.269,229.4441,4222.0
2023-11-17 15:05:00,235.82,236.0,235.8,236.0,1302.0,229.4344,229.6095,229.4149,229.6095,1302.0
2023-11-17 15:10:00,235.91,236.0,235.86,235.88,3138.0,229.5219,229.6095,229.4733,229.4928,3138.0
2023-11-17 15:15:00,235.84,236.0,235.8,236.0,6928.0,229.4538,229.6095,229.4149,229.6095,6928.0
2023-11-17 15:20:00,236.0,236.0,235.82,235.96,4470.0,229.6095,229.6095,229.4344,229.5706,4470.0
2023-11-17 15:25:00,235.92,236.05,235.82,235.9,6977.0,229.5317,229.6582,229.4344,229.5122,6977.0
2023-11-17 15:30:00,235.84,235.94,235.54,235.6,14129.0,229.4538,229.5511,229.162,229.2203,14129.0
2023-11-17 15:35:00,235.61,235.71,235.34,235.34,4361.0,229.2301,229.3274,228.9674,228.9674,4361.0
2023-11-17 15:40:00,235.35,235.36,235.22,235.23,10424.0,228.9771,228.9868,228.8506,228.8604,10424.0
2023-11-17 15:45:00,235.25,235.61,235.11,235.38,22976.0,228.8798,229.2301,228.7436,229.0063,22976.0
2023-11-17 15:50:00,235.36,235.53,235.19,235.46,28747.0,228.9868,229.1522,228.8214,229.0841,28747.0
2023-11-17 15:55:00,235.43,235.64,235.33,235.63,63140.0,229.0549,229.2593,228.9576,229.2495,63140.0
2023-11-20 09:30:00,234.95,235.96,233.78,235.19,20164.0,228.5879,229.5706,227.4496,228.8214,20164.0
2023-11-20 09:35:00,234.92,235.09,234.42,234.61,5769.0,228.5588,228.7241,228.0723,228.2571,5769.0
2023-11-20 09:40:00,234.7,234.75,233.96,234.73,6394.0,228.3447,228.3934,227.6247,228.3739,6394.0
2023-11-20 09:45:00,234.76,235.22,234.54,234.63,4987.0,228.4031,228.8506,228.189,228.2766,4987.0
2023-11-20 09:50:00,234.55,234.83,234.07,234.7,14186.0,228.1988,228.4712,227.7318,228.3447,14186.0
2023-11-20 09:55:00,235.01,235.13,234.8,235.06,5367.0,228.6463,228.7631,228.442,228.695,5367.0
2023-11-20 10:00:00,235.21,235.3,235.05,235.28,4499.0,228.8409,228.9285,228.6852,228.909,4499.0
2023-11-20 10:05:00,235.23,235.55,235.23,235.33,6913.0,228.8604,229.1717,228.8604,228.9576,6913.0
2023-11-20 10:10:00,235.46,235.61,235.3,235.42,4764.0,229.0841,229.2301,228.9285,229.0452,4764.0
2023-11-20 10:15:00,235.49,235.9,235.41,235.5,7928.0,229.1133,229.5122,229.0355,229.123,7928.0
2023-11-20 10:20:00,235.43,235.51,235.37,235.38,1700.0,229.0549,229.1328,228.9966,229.0063,1700.0
2023-11-20 10:25:00,235.43,235.5,235.17,235.22,9954.0,229.0549,229.123,228.802,228.8506,9954.0
2023-11-20 10:30:00,235.22,235.34,235.02,235.29,7080.0,228.8506,228.9674,228.656,228.9187,7080.0
2023-11-20 10:35:00,235.37,235.47,235.25,235.33,1929.0,228.9966,229.0939,228.8798,228.9576,1929.0
2023-11-20 10:40:00,235.18,235.43,235.17,235.37,4839.0,228.8117,229.0549,228.802,228.9966,4839.0
2023-11-20 10:45:00,235.45,235.78,235.4,235.7,7335.0,229.0744,229.3955,229.0258,229.3176,7335.0
2023-11-20 10:50:00,235.7,235.84,235.7,235.72,1625.0,229.3176,229.4538,229.3176,229.3371,1625.0
2023-11-20 10:55:00,235.61,235.83,235.47,235.47,3701.0,229.2301,229.4441,229.0939,229.0939,3701.0
2023-11-20 11:00:00,235.53,235.93,235.52,235.77,2969.0,229.1522,229.5414,229.1425,229.3857,2969.0
2023-11-20 11:05:00,235.78,235.78,235.47,235.55,3540.0,229.3955,229.3955,229.0939,229.1717,3540.0
2023-11-20 11:10:00,235.48,235.89,235.48,235.89,6788.0,229.1036,229.5025,229.1036,229.5025,6788.0
2023-11-20 11:15:00,235.81,235.86,235.64,235.84,4895.0,229.4247,229.4733,229.2593,229.4538,4895.0
2023-11-20 11:20:00,235.76,236.08,235.7,236.05,14181.0,229.376,229.6873,229.3176,229.6582,14181.0
2023-11-20 11:25:00,236.09,236.16,235.83,236.04,4433.0,229.6971,229.7652,229.4441,229.6484,4433.0
2023-11-20 11:30:00,236.04,236.2,235.96,236.16,4265.0,229.6484,229.8041,229.5706,229.7652,4265.0
2023-11-20 11:35:00,236.17,236.39,235.98,236.12,4359.0,229.7749,229.9889,229.59,229.7263,4359.0
2023-11-20 11:40:00,236.04,236.16,235.8,236.16,6591.0,229.6484,229.7652,229.4149,229.7652,6591.0
2023-11-20 11:45:00,236.09,236.16,236.06,236.06,1700.0,229.6971,229.7652,229.6679,229.6679,1700.0
2023-11-20 11:50:00,236.06,236.11,235.97,236.05,4250.0,229.6679,229.7165,229.5803,229.6582,4250.0
2023-11-20 11:55:00,236.1,236.1,235.79,235.95,3987.0,229.7068,229.7068,229.4052,229.5609,3987.0
2023-11-20 12:00:00,236.01,236.25,236.01,236.23,3623.0,229.6192,229.8527,229.6192,229.8333,3623.0
2023-11-20 12:05:00,236.12,236.23,236.12,236.13,1760.0,229.7263,229.8333,229.7263,229.736,1760.0
2023-11-20 12:10:00,236.25,236.25,235.95,236.09,6781.0,229.8527,229.8527,229.5609,229.6971,6781.0
2023-11-20 12:15:00,236.13,236.2,235.99,235.99,3857.0,229.736,229.8041,229.5998,229.5998,3857.0
2023-11-20 12:20:00,236.04,236.04,235.84,235.86,1863.0,229.6484,229.6484,229.4538,229.4733,1863.0
2023-11-20 12:25:00,235.81,236.03,235.8,236.0,3946.0,229.4247,229.6387,229.4149,229.6095,3946.0
2023-11-20 12:30:00,236.07,236.07,235.73,235.73,1666.0,229.6776,229.6776,229.3468,229.3468,1666.0
2023-11-20 12:35:00,235.69,235.84,235.67,235.7,2263.0,229.3079,229.4538,229.2884,229.3176,2263.0
2023-11-20 12:40:00,235.77,235.78,235.7,235.77,4087.0,229.3857,229.3955,229.3176,229.3857,4087.0
2023-11-20 12:45:00,235.83,235.97,235.79,235.79,2260.0,229.4441,229.5803,229.4052,229.4052,2260.0
2023-11-20 12:50:00,235.85,235.91,235.73,235.78,2715.0,229.4636,229.5219,229.3468,229.3955,2715.0
2023-11-20 12:55:00,235.81,235.81,235.71,235.8,1514.0,229.4247,229.4247,229.3274,229.4149,1514.0
2023-11-20 13:00:00,235.86,236.32,235.78,236.32,3700.0,229.4733,229.9208,229.3955,229.9208,3700.0
2023-11-20 13:05:00,236.36,236.38,236.18,236.24,3701.0,229.9598,229.9792,229.7846,229.843,3701.0
2023-11-20 13:10:00,236.25,236.27,236.07,236.16,1859.0,229.8527,229.8722,229.6776,229.7652,1859.0
2023-11-20 13:15:00,236.15,236.15,236.05,236.13,2640.0,229.7554,229.7554,229.6582,229.736,2640.0
2023-11-20 13:20:00,236.2,236.3,236.12,236.19,5715.0,229.8041,229.9014,229.7263,229.7944,5715.0
2023-11-20 13:25:00,236.19,236.47,236.1,236.31,6389.0,229.7944,230.0668,229.7068,229.9111,6389.0
2023-11-20 13:30:00,236.31,236.49,236.3,236.43,4020.0,229.9111,230.0862,229.9014,230.0279,4020.0
2023-11-20 13:35:00,236.44,236.77,236.42,236.77,5918.0,230.0376,230.3587,230.0181,230.3587,5918.0
2023-11-20 13:40:00,236.75,236.97,236.74,236.85,2786.0,230.3392,230.5532,230.3295,230.4365,2786.0
2023-11-20 13:45:00,236.91,236.95,236.73,236.75,2344.0,230.4949,230.5338,230.3197,230.3392,2344.0
2023-11-20 13:50:00,236.75,236.95,236.75,236.91,3089.0,230.3392,230.5338,230.3392,230.4949,3089.0
2023-11-20 13:55:00,236.91,236.99,236.72,236.72,4275.0,230.4949,230.5727,230.31,230.31,4275.0
2023-11-20 14:00:00,236.8,236.93,236.71,236.8,5363.0,230.3878,230.5143,230.3003,230.3878,5363.0
2023-11-20 14:05:00,236.89,237.07,236.81,237.07,4065.0,230.4754,230.6505,230.3976,230.6505,4065.0
2023-11-20 14:10:00,237.07,237.25,237.07,237.19,8560.0,230.6505,230.8257,230.6505,230.7673,8560.0
2023-11-20 14:15:00,237.2,237.28,236.86,236.87,4587.0,230.777,230.8548,230.4462,230.4559,4587.0
2023-11-20 14:20:00,236.93,237.08,236.86,237.08,2819.0,230.5143,230.6603,230.4462,230.6603,2819.0
2023-11-20 14:25:00,237.24,237.34,237.07,237.29,2988.0,230.8159,230.9132,230.6505,230.8646,2988.0
2023-11-20 14:30:00,237.28,237.32,237.09,237.13,3880.0,230.8548,230.8938,230.67,230.7089,3880.0
2023-11-20 14:35:00,237.19,237.24,237.04,237.09,4359.0,230.7673,230.8159,230.6213,230.67,4359.0
2023-11-20 14:40:00,237.09,237.15,237.03,237.05,5042.0,230.67,230.7284,230.6116,230.6311,5042.0
2023-11-20 14:45:00,237.08,237.23,237.04,237.11,4445.0,230.6603,230.8062,230.6213,230.6895,4445.0
2023-11-20 14:50:00,237.04,237.26,237.04,237.26,3495.0,230.6213,230.8354,230.6213,230.8354,3495.0
2023-11-20 14:55:00,237.25,237.25,237.15,237.21,3032.0,230.8257,230.8257,230.7284,230.7867,3032.0
2023-11-20 15:00:00,237.27,237.37,237.27,237.31,3162.0,230.8451,230.9424,230.8451,230.884,3162.0
2023-11-20 15:05:00,237.27,237.38,237.27,237.38,3040.0,230.8451,230.9521,230.8451,230.9521,3040.0
2023-11-20 15:10:00,237.38,237.48,237.19,237.48,4859.0,230.9521,231.0494,230.7673,231.0494,4859.0
2023-11-20 15:15:00,237.49,237.49,237.24,237.44,1896.0,231.0592,231.0592,230.8159,231.0105,1896.0
2023-11-20 15:20:00,237.43,237.49,237.37,237.4,3252.0,231.0008,231.0592,230.9424,230.9716,3252.0
2023-11-20 15:25:00,237.49,237.68,237.45,237.57,2820.0,231.0592,231.244,231.0202,231.137,2820.0
2023-11-20 15:30:00,237.56,237.77,237.44,237.7,6099.0,231.1273,231.3316,231.0105,231.2635,6099.0
2023-11-20 15:35:00,237.62,237.8,237.54,237.76,4149.0,231.1856,231.3608,231.1078,231.3218,4149.0
2023-11-20 15:40:00,237.73,237.84,237.48,237.48,8898.0,231.2927,231.3997,231.0494,231.0494,8898.0
2023-11-20 15:45:00,237.45,237.47,237.08,237.12,11304.0,231.0202,231.0397,230.6603,230.6992,11304.0
2023-11-20 15:50:00,237.02,237.17,236.92,237.0,13826.0,230.6019,230.7478,230.5046,230.5824,13826.0
2023-11-20 15:55:00,236.98,236.99,236.71,236.96,71237.0,230.563,230.5727,230.3003,230.5435,71237.0
2023-11-21 09:30:00,237.32,237.32,234.74,235.08,15527.0,230.8938,230.8938,228.3836,228.7144,15527.0
2023-11-21 09:35:00,235.06,235.06,234.1,234.46,3473.0,228.695,228.695,227.761,228.1112,3473.0
2023-11-21 09:40:00,234.19,235.11,234.01,234.02,9771.0,227.8485,228.7436,227.6734,227.6831,9771.0
2023-11-21 09:45:00,234.13,234.25,233.88,234.13,13219.0,227.7901,227.9069,227.5469,227.7901,13219.0
2023-11-21 09:50:00,234.12,234.25,233.35,233.46,7127.0,227.7804,227.9069,227.0313,227.1383,7127.0
2023-11-21 09:55:00,233.46,233.75,233.29,233.56,2110.0,227.1383,227.4204,226.9729,227.2356,2110.0
2023-11-21 10:00:00,233.64,233.91,233.49,233.59,5501.0,227.3134,227.5761,227.1675,227.2648,5501.0
2023-11-21 10:05:00,233.39,233.68,233.35,233.49,7580.0,227.0702,227.3523,227.0313,227.1675,7580.0
2023-11-21 10:10:00,233.39,233.58,233.31,233.47,7413.0,227.0702,227.255,226.9923,227.148,7413.0
2023-11-21 10:15:00,233.57,233.94,233.48,233.77,9250.0,227.2453,227.6053,227.1577,227.4399,9250.0
2023-11-21 10:20:00,233.79,234.0,233.69,233.76,14656.0,227.4594,227.6637,227.3621,227.4302,14656.0
2023-11-21 10:25:00,233.69,234.31,233.68,234.13,14025.0,227.3621,227.9653,227.3523,227.7901,14025.0
2023-11-21 10:30:00,234.14,234.34,234.08,234.31,4122.0,227.7999,227.9945,227.7415,227.9653,4122.0
2023-11-21 10:35:00,234.65,235.03,234.51,234.83,5034.0,228.2961,228.6658,228.1599,228.4712,5034.0
2023-11-21 10:40:00,234.79,235.07,234.58,235.02,18767.0,228.4323,228.7047,228.228,228.656,18767.0
2023-11-21 10:45:00,234.98,235.11,234.87,234.98,5159.0,228.6171,228.7436,228.5101,228.6171,5159.0
2023-11-21 10:50:00,235.01,235.04,234.71,234.72,5611.0,228.6463,228.6755,228.3544,228.3642,5611.0
2023-11-21 10:55:00,234.78,234.99,234.77,234.82,5915.0,228.4225,228.6269,228.4128,228.4615,5915.0
2023-11-21 11:00:00,234.88,235.07,234.67,234.83,7825.0,228.5198,228.7047,228.3155,228.4712,7825.0
2023-11-21 11:05:00,234.83,234.83,234.28,234.28,3141.0,228.4712,228.4712,227.9361,227.9361,3141.0
2023-11-21 11:10:00,234.38,234.56,234.3,234.39,4888.0,228.0334,228.2085,227.9555,228.0431,4888.0
2023-11-21 11:15:00,234.39,234.48,234.29,234.38,1988.0,228.0431,228.1307,227.9458,228.0334,1988.0
2023-11-21 11:20:00,234.43,234.43,234.32,234.33,1300.0,228.082,228.082,227.975,227.9847,1300.0
2023-11-21 11:25:00,234.41,234.46,234.3,234.44,3908.0,228.0626,228.1112,227.9555,228.0917,3908.0
2023-11-21 11:30:00,234.46,234.7,234.42,234.67,3455.0,228.1112,228.3447,228.0723,228.3155,3455.0
2023-11-21 11:35:00,234.68,234.7,234.33,234.33,4881.0,228.3253,228.3447,227.9847,227.9847,4881.0
2023-11-21 11:40:00,234.33,234.39,234.24,234.29,4084.0,227.9847,228.0431,227.8972,227.9458,4084.0
2023-11-21 11:45:00,234.34,234.59,234.29,234.59,5013.0,227.9945,228.2377,227.9458,228.2377,5013.0
2023-11-21 11:50:00,234.64,234.64,234.42,234.51,3300.0,228.2863,228.2863,228.0723,228.1599,3300.0
2023-11-21 11:55:00,234.55,234.57,234.49,234.53,1400.0,228.1988,228.2182,228.1404,228.1793,1400.0
2023-11-21 12:00:00,234.53,234.72,234.47,234.64,3792.0,228.1793,228.3642,228.1209,228.2863,3792.0
2023-11-21 12:05:00,234.69,234.95,234.63,234.94,4691.0,228.335,228.5879,228.2766,228.5782,4691.0
2023-11-21 12:10:00,234.88,235.28,234.88,235.02,5245.0,228.5198,228.909,228.5198,228.656,5245.0
2023-11-21 12:15:00,235.02,235.02,234.87,235.0,2702.0,228.656,228.656,228.5101,228.6366,2702.0
2023-11-21 12:20:00,235.05,235.16,235.03,235.03,2957.0,228.6852,228.7923,228.6658,228.6658,2957.0
2023-11-21 12:25:00,235.02,235.03,234.84,235.02,2863.0,228.656,228.6658,228.4809,228.656,2863.0
2023-11-21 12:30:00,235.03,235.11,234.95,234.96,2938.0,228.6658,228.7436,228.5879,228.5977,2938.0
2023-11-21 12:35:00,235.01,235.1,234.96,235.03,4377.0,228.6463,228.7339,228.5977,228.6658,4377.0
2023-11-21 12:40:00,235.07,235.11,234.74,234.75,8984.0,228.7047,228.7436,228.3836,228.3934,8984.0
2023-11-21 12:45:00,234.8,234.8,234.73,234.78,1878.0,228.442,228.442,228.3739,228.4225,1878.0
2023-11-21 12:50:00,234.76,234.99,234.76,234.94,4575.0,228.4031,228.6269,228.4031,228.5782,4575.0
2023-11-21 12:55:00,234.89,234.91,234.64,234.69,3375.0,228.5296,228.549,228.2863,228.335,3375.0
2023-11-21 13:00:00,234.73,234.83,234.51,234.63,7696.0,228.3739,228.4712,228.1599,228.2766,7696.0
2023-11-21 13:05:00,234.62,234.69,234.57,234.63,2100.0,228.2669,228.335,228.2182,228.2766,2100.0
2023-11-21 13:10:00,234.63,234.76,234.62,234.73,1900.0,228.2766,228.4031,228.2669,228.3739,1900.0
2023-11-21 13:15:00,234.68,234.77,234.67,234.71,2325.0,228.3253,228.4128,228.3155,228.3544,2325.0
2023-11-21 13:20:00,234.71,234.8,234.7,234.75,5341.0,228.3544,228.442,228.3447,228.3934,5341.0
2023-11-21 13:25:00,234.74,234.8,234.59,234.59,7522.0,228.3836,228.442,228.2377,228.2377,7522.0
2023-11-21 13:30:00,234.62,234.74,234.56,234.72,5413.0,228.2669,228.3836,228.2085,228.3642,5413.0
2023-11-21 13:35:00,234.67,234.77,234.67,234.75,2400.0,228.3155,228.4128,228.3155,228.3934,2400.0
2023-11-21 13:40:00,234.75,234.76,234.71,234.72,1607.0,228.3934,228.4031,228.3544,228.3642,1607.0
2023-11-21 13:45:00,234.73,234.73,234.67,234.67,1600.0,228.3739,228.3739,228.3155,228.3155,1600.0
2023-11-21 13:50:00,234.74,234.74,234.67,234.71,3982.0,228.3836,228.3836,228.3155,228.3544,3982.0
2023-11-21 13:55:00,234.71,234.72,234.54,234.58,3808.0,228.3544,228.3642,228.189,228.228,3808.0
2023-11-21 14:00:00,234.49,234.51,234.15,234.37,11007.0,228.1404,228.1599,227.8096,228.0236,11007.0
2023-11-21 14:05:00,234.37,234.42,234.33,234.37,3120.0,228.0236,228.0723,227.9847,228.0236,3120.0
2023-11-21 14:10:00,234.37,234.4,234.15,234.37,8508.0,228.0236,228.0528,227.8096,228.0236,8508.0
2023-11-21 14:15:00,234.39,234.39,234.09,234.15,11592.0,228.0431,228.0431,227.7512,227.8096,11592.0
2023-11-21 14:20:00,234.09,234.22,234.09,234.14,7446.0,227.7512,227.8777,227.7512,227.7999,7446.0
2023-11-21 14:25:00,234.14,234.19,234.08,234.13,5575.0,227.7999,227.8485,227.7415,227.7901,5575.0
2023-11-21 14:30:00,234.09,234.17,234.08,234.12,4507.0,227.7512,227.8291,227.7415,227.7804,4507.0
2023-11-21 14:35:00,234.12,234.16,233.93,233.96,13017.0,227.7804,227.8193,227.5956,227.6247,13017.0
2023-11-21 14:40:00,233.98,233.98,233.74,233.74,2529.0,227.6442,227.6442,227.4107,227.4107,2529.0
2023-11-21 14:45:00,233.74,233.94,233.74,233.92,5675.0,227.4107,227.6053,227.4107,227.5858,5675.0
2023-11-21 14:50:00,233.96,233.97,233.84,233.88,3548.0,227.6247,227.6345,227.508,227.5469,3548.0
2023-11-21 14:55:00,233.92,234.12,233.91,234.12,10079.0,227.5858,227.7804,227.5761,227.7804,10079.0
2023-11-21 15:00:00,234.12,234.35,234.11,234.23,33763.0,227.7804,228.0042,227.7707,227.8874,33763.0
2023-11-21 15:05:00,234.18,234.23,234.09,234.2,12198.0,227.8388,227.8874,227.7512,227.8582,12198.0
2023-11-21 15:10:00,234.19,234.29,234.13,234.22,3607.0,227.8485,227.9458,227.7901,227.8777,3607.0
2023-11-21 15:15:00,234.22,234.41,234.19,234.2,3453.0,227.8777,228.0626,227.8485,227.8582,3453.0
2023-11-21 15:20:00,234.16,234.17,233.9,233.95,3126.0,227.8193,227.8291,227.5664,227.615,3126.0
2023-11-21 15:25:00,233.84,233.97,233.7,233.87,6778.0,227.508,227.6345,227.3718,227.5372,6778.0
2023-11-21 15:30:00,233.85,234.06,233.81,234.02,11920.0,227.5177,227.722,227.4788,227.6831,11920.0
2023-11-21 15:35:00,234.05,234.14,233.98,234.02,10958.0,227.7123,227.7999,227.6442,227.6831,10958.0
2023-11-21 15:40:00,234.02,234.21,233.99,234.18,13668.0,227.6831,227.868,227.6539,227.8388,13668.0
2023-11-21 15:45:00,234.18,234.31,234.07,234.27,21782.0,227.8388,227.9653,227.7318,227.9264,21782.0
2023-11-21 15:50:00,234.35,234.54,234.27,234.37,25113.0,228.0042,228.189,227.9264,228.0236,25113.0
2023-11-21 15:55:00,234.34,234.35,233.88,234.27,87678.0,227.9945,228.0042,227.5469,227.9264,87678.0
2023-11-22 09:30:00,235.93,237.18,235.57,236.66,13806.0,229.5414,230.7576,229.1912,230.2516,13806.0
2023-11-22 09:35:00,236.68,237.21,236.67,237.21,1082.0,230.2711,230.7867,230.2614,230.7867,1082.0
2023-11-22 09:40:00,236.71,236.95,236.57,236.74,3428.0,230.3003,230.5338,230.1641,230.3295,3428.0
2023-11-22 09:45:00,236.75,237.4,236.66,236.87,6237.0,230.3392,230.9716,230.2516,230.4559,6237.0
2023-11-22 09:50:00,236.75,237.22,236.33,236.54,3706.0,230.3392,230.7965,229.9306,230.1349,3706.0
2023-11-22 09:55:00,236.71,237.07,236.47,236.91,7042.0,230.3003,230.6505,230.0668,230.4949,7042.0
2023-11-22 10:00:00,236.76,237.29,236.72,237.17,10453.0,230.3489,230.8646,230.31,230.7478,10453.0
2023-11-22 10:05:00,237.04,237.54,236.81,237.51,11669.0,230.6213,231.1078,230.3976,231.0786,11669.0
2023-11-22 10:10:00,237.48,237.68,237.47,237.53,1000.0,231.0494,231.244,231.0397,231.0981,1000.0
2023-11-22 10:15:00,237.71,237.96,237.69,237.87,2306.0,231.2732,231.5164,231.2537,231.4289,2306.0
2023-11-22 10:20:00,237.99,238.14,237.72,237.81,2544.0,231.5456,231.6916,231.2829,231.3705,2544.0
2023-11-22 10:25:00,237.95,238.17,237.76,238.17,2595.0,231.5067,231.7207,231.3218,231.7207,2595.0
2023-11-22 10:30:00,238.25,238.46,237.95,237.99,6601.0,231.7986,232.0029,231.5067,231.5456,6601.0
2023-11-22 10:35:00,237.98,238.2,237.83,238.06,6803.0,231.5359,231.7499,231.39,231.6137,6803.0
2023-11-22 10:40:00,238.03,238.19,237.86,238.17,3157.0,231.5845,231.7402,231.4191,231.7207,3157.0
2023-11-22 10:45:00,238.31,238.31,237.45,237.63,3131.0,231.857,231.857,231.0202,231.1954,3131.0
2023-11-22 10:50:00,237.55,237.8,237.26,237.5,16073.0,231.1175,231.3608,230.8354,231.0689,16073.0
2023-11-22 10:55:00,237.55,237.96,237.39,237.76,3988.0,231.1175,231.5164,230.9619,231.3218,3988.0
2023-11-22 11:00:00,237.96,238.2,237.8,238.04,11537.0,231.5164,231.7499,231.3608,231.5943,11537.0
2023-11-22 11:05:00,238.04,238.14,237.87,237.87,4975.0,231.5943,231.6916,231.4289,231.4289,4975.0
2023-11-22 11:10:00,237.88,238.25,237.85,238.13,5329.0,231.4386,231.7986,231.4094,231.6818,5329.0
2023-11-22 11:15:00,238.23,238.28,238.05,238.15,7538.0,231.7791,231.8278,231.604,231.7013,7538.0
2023-11-22 11:20:00,238.15,238.5,237.94,238.34,8414.0,231.7013,232.0418,231.497,231.8861,8414.0
2023-11-22 11:25:00,238.27,238.28,237.89,237.9,3301.0,231.818,231.8278,231.4483,231.4581,3301.0
2023-11-22 11:30:00,238.01,238.18,237.88,238.18,3480.0,231.5651,231.7305,231.4386,231.7305,3480.0
2023-11-22 11:35:00,238.18,238.27,238.03,238.27,5208.0,231.7305,231.818,231.5845,231.818,5208.0
2023-11-22 11:40:00,238.26,238.42,238.02,238.34,5230.0,231.8083,231.964,231.5748,231.8861,5230.0
2023-11-22 11:45:00,238.45,238.63,238.45,238.57,2634.0,231.9932,232.1683,231.9932,232.1099,2634.0
2023-11-22 11:50:00,238.64,238.68,238.46,238.56,3590.0,232.178,232.2169,232.0029,232.1002,3590.0
2023-11-22 11:55:00,238.49,238.85,238.49,238.84,6898.0,232.0321,232.3823,232.0321,232.3726,6898.0
2023-11-22 12:00:00,238.84,238.9,238.68,238.75,4731.0,232.3726,232.431,232.2169,232.285,4731.0
2023-11-22 12:05:00,238.75,239.07,238.74,238.86,7863.0,232.285,232.5964,232.2753,232.3921,7863.0
2023-11-22 12:10:00,238.93,239.04,238.52,238.52,4027.0,232.4602,232.5672,232.0613,232.0613,4027.0
2023-11-22 12:15:00,238.53,238.66,238.42,238.63,4806.0,232.071,232.1975,231.964,232.1683,4806.0
2023-11-22 12:20:00,238.61,238.73,238.5,238.64,7421.0,232.1488,232.2656,232.0418,232.178,7421.0
2023-11-22 12:25:00,238.58,238.66,238.19,238.2,5772.0,232.1196,232.1975,231.7402,231.7499,5772.0
2023-11-22 12:30:00,238.12,238.46,238.06,238.14,6159.0,231.6721,232.0029,231.6137,231.6916,6159.0
2023-11-22 12:35:00,238.18,238.34,238.06,238.24,6340.0,231.7305,231.8861,231.6137,231.7889,6340.0
2023-11-22 12:40:00,238.21,238.3,238.05,238.15,3373.0,231.7597,231.8472,231.604,231.7013,3373.0
2023-11-22 12:45:00,238.08,238.28,238.0,238.13,3912.0,231.6332,231.8278,231.5554,231.6818,3912.0
2023-11-22 12:50:00,238.23,238.51,238.21,238.51,1501.0,231.7791,232.0515,231.7597,232.0515,1501.0
2023-11-22 12:55:00,238.57,238.87,238.57,238.81,2548.0,232.1099,232.4018,232.1099,232.3434,2548.0
2023-11-22 13:00:00,238.81,239.11,238.76,238.88,8504.0,232.3434,232.6353,232.2948,232.4115,8504.0
2023-11-22 13:05:00,238.84,239.05,238.79,239.05,5718.0,232.3726,232.5769,232.324,232.5769,5718.0
2023-11-22 13:10:00,239.05,239.08,238.92,239.04,4022.0,232.5769,232.6061,232.4504,232.5672,4022.0
2023-11-22 13:15:00,239.06,239.27,239.0,239.09,2928.0,232.5866,232.791,232.5283,232.6158,2928.0
2023-11-22 13:20:00,239.07,239.23,239.07,239.16,925.0,232.5964,232.752,232.5964,232.6839,925.0
2023-11-22 13:25:00,239.23,239.36,239.21,239.36,4189.0,232.752,232.8785,232.7326,232.8785,4189.0
2023-11-22 13:30:00,239.26,239.26,238.9,238.91,2946.0,232.7812,232.7812,232.431,232.4407,2946.0
2023-11-22 13:35:00,239.06,239.13,238.95,239.06,4063.0,232.5866,232.6548,232.4796,232.5866,4063.0
2023-11-22 13:40:00,239.01,239.22,239.01,239.06,2585.0,232.538,232.7423,232.538,232.5866,2585.0
2023-11-22 13:45:00,239.01,239.2,238.95,239.09,3538.0,232.538,232.7229,232.4796,232.6158,3538.0
2023-11-22 13:50:00,239.08,239.09,238.92,239.07,1787.0,232.6061,232.6158,232.4504,232.5964,1787.0
2023-11-22 13:55:00,239.1,239.14,239.0,239.0,3317.0,232.6256,232.6645,232.5283,232.5283,3317.0
2023-11-22 14:00:00,238.91,239.11,238.91,238.97,2469.0,232.4407,232.6353,232.4407,232.4991,2469.0
2023-11-22 14:05:00,239.04,239.15,238.97,238.97,2946.0,232.5672,232.6742,232.4991,232.4991,2946.0
2023-11-22 14:10:00,238.93,239.11,238.9,238.9,3610.0,232.4602,232.6353,232.431,232.431,3610.0
2023-11-22 14:15:00,238.9,239.05,238.76,239.03,3631.0,232.431,232.5769,232.2948,232.5575,3631.0
2023-11-22 14:20:00,239.02,239.06,238.86,238.93,9153.0,232.5477,232.5866,232.3921,232.4602,9153.0
2023-11-22 14:25:00,238.96,239.16,238.96,239.14,1998.0,232.4894,232.6839,232.4894,232.6645,1998.0
2023-11-22 14:30:00,239.31,239.32,238.97,238.97,3358.0,232.8299,232.8396,232.4991,232.4991,3358.0
2023-11-22 14:35:00,239.13,239.13,238.45,238.45,4894.0,232.6548,232.6548,231.9932,231.9932,4894.0
2023-11-22 14:40:00,238.57,238.83,238.57,238.66,2264.0,232.1099,232.3629,232.1099,232.1975,2264.0
2023-11-22 14:45:00,238.8,238.91,238.7,238.84,2846.0,232.3337,232.4407,232.2364,232.3726,2846.0
2023-11-22 14:50:00,238.85,238.94,238.74,238.88,6281.0,232.3823,232.4699,232.2753,232.4115,6281.0
2023-11-22 14:55:00,238.86,239.14,238.86,238.98,4312.0,232.3921,232.6645,232.3921,232.5088,4312.0
2023-11-22 15:00:00,238.97,239.38,238.89,239.38,3776.0,232.4991,232.898,232.4213,232.898,3776.0
2023-11-22 15:05:00,239.21,239.23,238.91,239.01,6441.0,232.7326,232.752,232.4407,232.538,6441.0
2023-11-22 15:10:00,238.93,238.99,238.82,238.95,3828.0,232.4602,232.5185,232.3531,232.4796,3828.0
2023-11-22 15:15:00,238.9,239.16,238.89,238.95,10229.0,232.431,232.6839,232.4213,232.4796,10229.0
2023-11-22 15:20:00,238.88,239.0,238.72,238.97,10126.0,232.4115,232.5283,232.2559,232.4991,10126.0
2023-11-22 15:25:00,238.95,239.36,238.95,239.26,10316.0,232.4796,232.8785,232.4796,232.7812,10316.0
2023-11-22 15:30:00,239.25,239.46,239.1,239.46,8910.0,232.7715,232.9758,232.6256,232.9758,8910.0
2023-11-22 15:35:00,239.47,239.53,239.29,239.53,10023.0,232.9855,233.0439,232.8104,233.0439,10023.0
2023-11-22 15:40:00,239.55,239.56,239.37,239.52,10847.0,233.0634,233.0731,232.8883,233.0342,10847.0
2023-11-22 15:45:00,239.52,239.58,239.21,239.25,17932.0,233.0342,233.0926,232.7326,232.7715,17932.0
2023-11-22 15:50:00,239.31,239.31,239.07,239.09,13731.0,232.8299,232.8299,232.5964,232.6158,13731.0
2023-11-22 15:55:00,239.12,239.21,238.82,238.91,64694.0,232.645,232.7326,232.3531,232.4407,64694.0
2023-11-24 09:30:00,237.91,238.42,237.91,238.42,6267.0,231.4678,231.964,231.4678,231.964,6267.0
2023-11-24 09:35:00,238.62,238.62,238.61,238.62,100.0,232.1586,232.1586,232.1488,232.1586,100.0
2023-11-24 09:40:00,238.27,238.41,237.71,238.41,3890.0,231.818,231.9542,231.2732,231.9542,3890.0
2023-11-24 09:45:00,238.41,238.42,237.9,237.9,1844.0,231.9542,231.964,231.4581,231.4581,1844.0
2023-11-24 09:50:00,237.94,238.13,237.94,238.02,2505.0,231.497,231.6818,231.497,231.5748,2505.0
2023-11-24 09:55:00,238.12,238.12,237.61,237.75,4885.0,231.6721,231.6721,231.1759,231.3121,4885.0
2023-11-24 10:00:00,237.75,237.87,237.56,237.8,5882.0,231.3121,231.4289,231.1273,231.3608,5882.0
2023-11-24 10:05:00,237.78,237.88,237.5,237.5,5519.0,231.3413,231.4386,231.0689,231.0689,5519.0
2023-11-24 10:10:00,237.5,237.5,237.23,237.47,1809.0,231.0689,231.0689,230.8062,231.0397,1809.0
2023-11-24 10:15:00,237.42,237.58,237.23,237.39,3248.0,230.9911,231.1467,230.8062,230.9619,3248.0
2023-11-24 10:20:00,237.52,237.57,237.41,237.54,2449.0,231.0883,231.137,230.9813,231.1078,2449.0
2023-11-24 10:25:00,237.56,237.56,237.47,237.54,900.0,231.1273,231.1273,231.0397,231.1078,900.0
2023-11-24 10:30:00,237.49,237.84,237.47,237.84,2326.0,231.0592,231.3997,231.0397,231.3997,2326.0
2023-11-24 10:35:00,237.87,237.91,237.4,237.58,3905.0,231.4289,231.4678,230.9716,231.1467,3905.0
2023-11-24 10:40:00,237.55,237.7,237.55,237.69,1002.0,231.1175,231.2635,231.1175,231.2537,1002.0
2023-11-24 10:45:00,237.72,237.85,237.65,237.84,1398.0,231.2829,231.4094,231.2148,231.3997,1398.0
2023-11-24 10:50:00,237.74,238.01,237.7,237.99,3395.0,231.3024,231.5651,231.2635,231.5456,3395.0
2023-11-24 10:55:00,237.95,238.34,237.95,238.31,10234.0,231.5067,231.8861,231.5067,231.857,10234.0
2023-11-24 11:00:00,238.37,238.37,238.14,238.18,3852.0,231.9153,231.9153,231.6916,231.7305,3852.0
2023-11-24 11:05:00,238.18,238.38,238.16,238.28,10037.0,231.7305,231.9251,231.711,231.8278,10037.0
2023-11-24 11:10:00,238.22,238.35,238.21,238.32,2367.0,231.7694,231.8959,231.7597,231.8667,2367.0
2023-11-24 11:15:00,238.32,238.4,238.18,238.24,5386.0,231.8667,231.9445,231.7305,231.7889,5386.0
2023-11-24 11:20:00,238.24,238.43,238.14,238.14,7554.0,231.7889,231.9737,231.6916,231.6916,7554.0
2023-11-24 11:25:00,238.12,238.12,237.76,237.79,3350.0,231.6721,231.6721,231.3218,231.351,3350.0
2023-11-24 11:30:00,237.83,238.02,237.76,238.02,11870.0,231.39,231.5748,231.3218,231.5748,11870.0
2023-11-24 11:35:00,237.97,237.97,237.87,237.9,900.0,231.5262,231.5262,231.4289,231.4581,900.0
2023-11-24 11:40:00,237.93,238.03,237.83,238.03,2511.0,231.4872,231.5845,231.39,231.5845,2511.0
2023-11-24 11:45:00,238.04,238.14,237.99,238.14,1600.0,231.5943,231.6916,231.5456,231.6916,1600.0
2023-11-24 11:50:00,238.15,238.18,237.91,237.94,7826.0,231.7013,231.7305,231.4678,231.497,7826.0
2023-11-24 11:55:00,237.95,238.34,237.93,237.98,19725.0,231.5067,231.8861,231.4872,231.5359,19725.0
2023-11-24 12:00:00,238.11,238.52,238.03,238.52,1700.0,231.6624,232.0613,231.5845,232.0613,1700.0
2023-11-24 12:05:00,238.58,238.59,238.3,238.31,2429.0,232.1196,232.1294,231.8472,231.857,2429.0
2023-11-24 12:10:00,238.31,238.31,238.23,238.28,4900.0,231.857,231.857,231.7791,231.8278,4900.0
2023-11-24 12:15:00,238.28,238.28,238.16,238.26,1600.0,231.8278,231.8278,231.711,231.8083,1600.0
2023-11-24 12:20:00,238.26,238.26,237.92,238.08,6292.0,231.8083,231.8083,231.4775,231.6332,6292.0
2023-11-24 12:25:00,238.04,238.09,237.95,237.95,1698.0,231.5943,231.6429,231.5067,231.5067,1698.0
2023-11-24 12:30:00,237.97,238.03,237.91,238.03,3234.0,231.5262,231.5845,231.4678,231.5845,3234.0
2023-11-24 12:35:00,237.97,238.02,237.76,237.84,4820.0,231.5262,231.5748,231.3218,231.3997,4820.0
2023-11-24 12:40:00,237.86,237.9,237.77,237.79,3496.0,231.4191,231.4581,231.3316,231.351,3496.0
2023-11-24 12:45:00,237.79,238.04,237.73,237.93,5905.0,231.351,231.5943,231.2927,231.4872,5905.0
2023-11-24 12:50:00,237.89,238.18,237.85,238.12,5460.0,231.4483,231.7305,231.4094,231.6721,5460.0
2023-11-24 12:55:00,238.14,238.45,238.13,238.33,16008.0,231.6916,231.9932,231.6818,231.8764,16008.0
2023-11-27 09:30:00,238.14,238.14,237.1,237.1,6777.0,231.6916,231.6916,230.6797,230.6797,6777.0
2023-11-27 09:35:00,237.09,237.09,236.87,236.87,1059.0,230.67,230.67,230.4559,230.4559,1059.0
2023-11-27 09:40:00,236.89,237.32,236.5,236.99,4558.0,230.4754,230.8938,230.096,230.5727,4558.0
2023-11-27 09:45:00,237.14,237.21,236.84,237.05,1275.0,230.7186,230.7867,230.4268,230.6311,1275.0
2023-11-27 09:50:00,236.88,237.4,236.82,237.38,2137.0,230.4657,230.9716,230.4073,230.9521,2137.0
2023-11-27 09:55:00,237.38,237.5,237.27,237.32,844.0,230.9521,231.0689,230.8451,230.8938,844.0
2023-11-27 10:00:00,237.34,237.96,237.18,237.85,2600.0,230.9132,231.5164,230.7576,231.4094,2600.0
2023-11-27 10:05:00,237.86,238.15,237.83,238.02,6265.0,231.4191,231.7013,231.39,231.5748,6265.0
2023-11-27 10:10:00,238.15,238.2,237.58,237.79,5597.0,231.7013,231.7499,231.1467,231.351,5597.0
2023-11-27 10:15:00,237.9,238.2,237.9,238.05,2339.0,231.4581,231.7499,231.4581,231.604,2339.0
2023-11-27 10:20:00,238.04,238.29,237.67,237.89,29241.0,231.5943,231.8375,231.2343,231.4483,29241.0
2023-11-27 10:25:00,237.73,238.3,237.73,238.22,8630.0,231.2927,231.8472,231.2927,231.7694,8630.0
2023-11-27 10:30:00,238.14,238.46,238.14,238.43,2793.0,231.6916,232.0029,231.6916,231.9737,2793.0
2023-11-27 10:35:00,238.27,238.27,237.91,238.03,2906.0,231.818,231.818,231.4678,231.5845,2906.0
2023-11-27 10:40:00,238.05,238.24,238.04,238.22,1718.0,231.604,231.7889,231.5943,231.7694,1718.0
2023-11-27 10:45:00,238.14,238.25,237.87,237.89,3842.0,231.6916,231.7986,231.4289,231.4483,3842.0
2023-11-27 10:50:00,237.82,238.01,237.79,237.88,2590.0,231.3802,231.5651,231.351,231.4386,2590.0
2023-11-27 10:55:00,237.99,238.03,237.61,237.62,6303.0,231.5456,231.5845,231.1759,231.1856,6303.0
2023-11-27 11:00:00,237.52,237.53,237.38,237.46,813.0,231.0883,231.0981,230.9521,231.03,813.0
2023-11-27 11:05:00,237.47,237.64,237.33,237.46,3884.0,231.0397,231.2051,230.9035,231.03,3884.0
2023-11-27 11:10:00,237.46,237.64,237.46,237.56,1543.0,231.03,231.2051,231.03,231.1273,1543.0
2023-11-27 11:15:00,237.65,238.03,237.62,237.98,6047.0,231.2148,231.5845,231.1856,231.5359,6047.0
2023-11-27 11:20:00,238.06,238.06,237.41,237.41,4089.0,231.6137,231.6137,230.9813,230.9813,4089.0
2023-11-27 11:25:00,237.36,237.87,237.34,237.81,4840.0,230.9327,231.4289,230.9132,231.3705,4840.0
2023-11-27 11:30:00,237.69,237.79,237.29,237.56,8373.0,231.2537,231.351,230.8646,231.1273,8373.0
2023-11-27 11:35:00,237.59,237.82,237.58,237.72,1900.0,231.1565,231.3802,231.1467,231.2829,1900.0
2023-11-27 11:40:00,237.82,237.9,237.54,237.67,8404.0,231.3802,231.4581,231.1078,231.2343,8404.0
2023-11-27 11:45:00,237.75,237.91,237.69,237.84,3100.0,231.3121,231.4678,231.2537,231.3997,3100.0
2023-11-27 11:50:00,237.89,238.01,237.79,237.81,2770.0,231.4483,231.5651,231.351,231.3705,2770.0
2023-11-27 11:55:00,237.78,238.04,237.74,237.75,4274.0,231.3413,231.5943,231.3024,231.3121,4274.0
2023-11-27 12:00:00,237.67,237.78,237.44,237.51,3304.0,231.2343,231.3413,231.0105,231.0786,3304.0
2023-11-27 12:05:00,237.51,237.63,237.26,237.35,4300.0,231.0786,231.1954,230.8354,230.923,4300.0
2023-11-27 12:10:00,237.34,237.53,237.32,237.32,3316.0,230.9132,231.0981,230.8938,230.8938,3316.0
2023-11-27 12:15:00,237.4,237.78,237.32,237.63,10649.0,230.9716,231.3413,230.8938,231.1954,10649.0
2023-11-27 12:20:00,237.85,237.85,237.42,237.42,3542.0,231.4094,231.4094,230.9911,230.9911,3542.0
2023-11-27 12:25:00,237.47,237.7,237.33,237.7,12583.0,231.0397,231.2635,230.9035,231.2635,12583.0
2023-11-27 12:30:00,237.76,237.96,237.76,237.92,2799.0,231.3218,231.5164,231.3218,231.4775,2799.0
2023-11-27 12:35:00,237.81,237.95,237.71,237.76,4484.0,231.3705,231.5067,231.2732,231.3218,4484.0
2023-11-27 12:40:00,237.69,237.93,237.69,237.93,2828.0,231.2537,231.4872,231.2537,231.4872,2828.0
2023-11-27 12:45:00,237.96,238.09,237.88,237.88,4875.0,231.5164,231.6429,231.4386,231.4386,4875.0
2023-11-27 12:50:00,237.95,237.97,237.69,237.71,3297.0,231.5067,231.5262,231.2537,231.2732,3297.0
2023-11-27 12:55:00,237.75,237.85,237.69,237.82,4203.0,231.3121,231.4094,231.2537,231.3802,4203.0
2023-11-27 13:00:00,237.71,237.83,237.66,237.74,5222.0,231.2732,231.39,231.2246,231.3024,5222.0
2023-11-27 13:05:00,237.75,237.75,237.62,237.7,1401.0,231.3121,231.3121,231.1856,231.2635,1401.0
2023-11-27 13:10:00,237.69,237.85,237.69,237.78,2195.0,231.2537,231.4094,231.2537,231.3413,2195.0
2023-11-27 13:15:00,237.79,238.05,237.77,237.93,7290.0,231.351,231.604,231.3316,231.4872,7290.0
2023-11-27 13:20:00,237.91,238.0,237.82,237.99,2828.0,231.4678,231.5554,231.3802,231.5456,2828.0
2023-11-27 13:25:00,237.88,237.97,237.8,237.89,2300.0,231.4386,231.5262,231.3608,231.4483,2300.0
2023-11-27 13:30:00,237.84,237.92,237.8,237.8,1202.0,231.3997,231.4775,231.3608,231.3608,1202.0
2023-11-27 13:35:00,237.87,237.98,237.73,237.93,5629.0,231.4289,231.5359,231.2927,231.4872,5629.0
2023-11-27 13:40:00,237.98,238.01,237.92,237.93,501.0,231.5359,231.5651,231.4775,231.4872,501.0
2023-11-27 13:45:00,238.0,238.0,237.8,237.88,1136.0,231.5554,231.5554,231.3608,231.4386,1136.0
2023-11-27 13:50:00,237.91,237.95,237.8,237.95,2866.0,231.4678,231.5067,231.3608,231.5067,2866.0
2023-11-27 13:55:00,237.88,237.96,237.77,237.96,3071.0,231.4386,231.5164,231.3316,231.5164,3071.0
2023-11-27 14:00:00,237.9,237.96,237.89,237.96,1398.0,231.4581,231.5164,231.4483,231.5164,1398.0
2023-11-27 14:05:00,237.8,237.95,237.76,237.76,2849.0,231.3608,231.5067,231.3218,231.3218,2849.0
2023-11-27 14:10:00,237.74,237.95,237.74,237.95,2569.0,231.3024,231.5067,231.3024,231.5067,2569.0
2023-11-27 14:15:00,237.95,237.95,237.88,237.91,800.0,231.5067,231.5067,231.4386,231.4678,800.0
2023-11-27 14:20:00,237.86,237.97,237.8,237.89,2000.0,231.4191,231.5262,231.3608,231.4483,2000.0
2023-11-27 14:25:00,237.98,238.04,237.95,238.04,3144.0,231.5359,231.5943,231.5067,231.5943,3144.0
2023-11-27 14:30:00,238.08,238.12,237.95,237.95,3252.0,231.6332,231.6721,231.5067,231.5067,3252.0
2023-11-27 14:35:00,237.98,238.07,237.97,238.01,2909.0,231.5359,231.6235,231.5262,231.5651,2909.0
2023-11-27 14:40:00,238.01,238.02,237.75,237.95,6113.0,231.5651,231.5748,231.3121,231.5067,6113.0
2023-11-27 14:45:00,237.94,238.01,237.94,237.95,1668.0,231.497,231.5651,231.497,231.5067,1668.0
2023-11-27 14:50:00,237.87,237.95,237.82,237.87,1786.0,231.4289,231.5067,231.3802,231.4289,1786.0
2023-11-27 14:55:00,237.87,238.12,237.82,238.12,4711.0,231.4289,231.6721,231.3802,231.6721,4711.0
2023-11-27 15:00:00,238.17,238.24,237.93,237.94,3771.0,231.7207,231.7889,231.4872,231.497,3771.0
2023-11-27 15:05:00,237.84,237.96,237.8,237.83,11416.0,231.3997,231.5164,231.3608,231.39,11416.0
2023-11-27 15:10:00,237.83,238.05,237.77,237.95,4558.0,231.39,231.604,231.3316,231.5067,4558.0
2023-11-27 15:15:00,237.92,238.04,237.83,237.97,4105.0,231.4775,231.5943,231.39,231.5262,4105.0
2023-11-27 15:20:00,237.95,238.17,237.95,238.06,6269.0,231.5067,231.7207,231.5067,231.6137,6269.0
2023-11-27 15:25:00,238.13,238.17,237.95,238.05,4631.0,231.6818,231.7207,231.5067,231.604,4631.0
2023-11-27 15:30:00,238.09,238.15,237.93,237.93,10362.0,231.6429,231.7013,231.4872,231.4872,10362.0
2023-11-27 15:35:00,237.95,238.19,237.84,237.96,7496.0,231.5067,231.7402,231.3997,231.5164,7496.0
2023-11-27 15:40:00,237.95,238.01,237.79,237.91,12278.0,231.5067,231.5651,231.351,231.4678,12278.0
2023-11-27 15:45:00,237.94,238.01,237.78,237.84,19440.0,231.497,231.5651,231.3413,231.3997,19440.0
2023-11-27 15:50:00,237.92,238.11,237.87,237.88,34961.0,231.4775,231.6624,231.4289,231.4386,34961.0
2023-11-27 15:55:00,237.85,238.02,237.81,238.01,59193.0,231.4094,231.5748,231.3705,231.5651,59193.0
2023-11-28 09:30:00,238.16,239.15,238.0,238.81,11203.0,231.711,232.6742,231.5554,232.3434,11203.0
2023-11-28 09:35:00,238.75,239.58,238.75,239.58,9420.0,232.285,233.0926,232.285,233.0926,9420.0
2023-11-28 09:40:00,239.17,239.57,239.11,239.57,2565.0,232.6937,233.0828,232.6353,233.0828,2565.0
2023-11-28 09:45:00,239.38,239.59,239.18,239.46,58765.0,232.898,233.1023,232.7034,232.9758,58765.0
2023-11-28 09:50:00,239.4,239.66,238.86,239.42,25118.0,232.9174,233.1704,232.3921,232.9369,25118.0
2023-11-28 09:55:00,239.41,239.7,239.05,239.06,46594.0,232.9272,233.2093,232.5769,232.5866,46594.0
2023-11-28 10:00:00,239.26,239.51,239.05,239.38,19656.0,232.7812,233.0245,232.5769,232.898,19656.0
2023-11-28 10:05:00,239.47,239.73,239.31,239.44,19057.0,232.9855,233.2385,232.8299,232.9564,19057.0
2023-11-28 10:10:00,239.51,239.66,239.4,239.66,14411.0,233.0245,233.1704,232.9174,233.1704,14411.0
2023-11-28 10:15:00,239.57,240.46,239.54,240.37,20332.0,233.0828,233.9487,233.0536,233.8612,20332.0
2023-11-28 10:20:00,240.37,240.51,239.91,240.12,20766.0,233.8612,233.9974,233.4136,233.6179,20766.0
2023-11-28 10:25:00,240.05,240.05,239.42,239.42,9009.0,233.5498,233.5498,232.9369,232.9369,9009.0
2023-11-28 10:30:00,239.42,240.04,239.39,240.01,4465.0,232.9369,233.5401,232.9077,233.5109,4465.0
2023-11-28 10:35:00,240.01,240.08,239.8,240.01,16185.0,233.5109,233.579,233.3066,233.5109,16185.0
2023-11-28 10:40:00,240.07,240.21,239.84,240.0,13395.0,233.5693,233.7055,233.3455,233.5012,13395.0
2023-11-28 10:45:00,239.88,240.07,239.65,239.97,17262.0,233.3844,233.5693,233.1607,233.472,17262.0
2023-11-28 10:50:00,240.0,240.08,239.81,239.96,9425.0,233.5012,233.579,233.3163,233.4623,9425.0
2023-11-28 10:55:00,239.96,240.27,239.91,240.27,8818.0,233.4623,233.7639,233.4136,233.7639,8818.0
2023-11-28 11:00:00,240.24,240.48,240.24,240.38,5520.0,233.7347,233.9682,233.7347,233.8709,5520.0
2023-11-28 11:05:00,240.32,240.49,240.1,240.35,12011.0,233.8125,233.9779,233.5985,233.8417,12011.0
2023-11-28 11:10:00,240.41,240.5,240.21,240.34,6677.0,233.9001,233.9877,233.7055,233.832,6677.0
2023-11-28 11:15:00,240.34,240.66,240.29,240.62,16093.0,233.832,234.1433,233.7833,234.1044,16093.0
2023-11-28 11:20:00,240.63,240.69,240.35,240.44,17176.0,234.1141,234.1725,233.8417,233.9293,17176.0
2023-11-28 11:25:00,240.46,241.05,240.4,240.8,22391.0,233.9487,234.5228,233.8904,234.2795,22391.0
2023-11-28 11:30:00,240.88,241.58,240.8,241.58,9133.0,234.3574,235.0384,234.2795,235.0384,9133.0
2023-11-28 11:35:00,241.68,241.68,241.4,241.55,4493.0,235.1357,235.1357,234.8633,235.0092,4493.0
2023-11-28 11:40:00,241.63,241.85,241.63,241.83,4863.0,235.0871,235.3011,235.0871,235.2816,4863.0
2023-11-28 11:45:00,241.8,241.97,241.72,241.92,6695.0,235.2525,235.4178,235.1746,235.3692,6695.0
2023-11-28 11:50:00,241.86,242.07,241.85,241.85,6177.0,235.3108,235.5151,235.3011,235.3011,6177.0
2023-11-28 11:55:00,241.92,242.26,241.81,242.26,3645.0,235.3692,235.7,235.2622,235.7,3645.0
2023-11-28 12:00:00,242.19,242.26,242.05,242.26,24297.0,235.6319,235.7,235.4957,235.7,24297.0
2023-11-28 12:05:00,242.26,242.29,242.04,242.25,13628.0,235.7,235.7292,235.486,235.6903,13628.0
2023-11-28 12:10:00,242.28,242.59,242.25,242.31,12841.0,235.7195,236.0211,235.6903,235.7486,12841.0
2023-11-28 12:15:00,242.32,242.56,242.28,242.29,16997.0,235.7584,235.9919,235.7195,235.7292,16997.0
2023-11-28 12:20:00,242.27,242.4,242.14,242.36,3155.0,235.7097,235.8362,235.5832,235.7973,3155.0
2023-11-28 12:25:00,242.46,242.72,242.4,242.62,7498.0,235.8946,236.1475,235.8362,236.0502,7498.0
2023-11-28 12:30:00,242.61,242.63,242.32,242.54,7656.0,236.0405,236.06,235.7584,235.9724,7656.0
2023-11-28 12:35:00,242.59,242.74,242.51,242.6,8234.0,236.0211,236.167,235.9432,236.0308,8234.0
2023-11-28 12:40:00,242.62,242.74,242.57,242.7,3175.0,236.0502,236.167,236.0016,236.1281,3175.0
2023-11-28 12:45:00,242.67,242.8,242.61,242.65,8056.0,236.0989,236.2254,236.0405,236.0794,8056.0
2023-11-28 12:50:00,242.71,242.81,242.55,242.55,5746.0,236.1378,236.2351,235.9821,235.9821,5746.0
2023-11-28 12:55:00,242.56,242.7,242.48,242.62,5471.0,235.9919,236.1281,235.914,236.0502,5471.0
2023-11-28 13:00:00,242.56,242.62,242.1,242.41,7819.0,235.9919,236.0502,235.5443,235.8459,7819.0
2023-11-28 13:05:00,242.45,242.63,242.42,242.63,3791.0,235.8849,236.06,235.8557,236.06,3791.0
2023-11-28 13:10:00,242.54,242.61,242.51,242.59,1637.0,235.9724,236.0405,235.9432,236.0211,1637.0
2023-11-28 13:15:00,242.5,242.54,242.39,242.54,3194.0,235.9335,235.9724,235.8265,235.9724,3194.0
2023-11-28 13:20:00,242.56,242.66,242.28,242.41,4552.0,235.9919,236.0892,235.7195,235.8459,4552.0
2023-11-28 13:25:00,242.35,242.6,242.35,242.57,6881.0,235.7876,236.0308,235.7876,236.0016,6881.0
2023-11-28 13:30:00,242.66,242.66,242.49,242.49,2343.0,236.0892,236.0892,235.9238,235.9238,2343.0
2023-11-28 13:35:00,242.53,242.63,242.29,242.37,3703.0,235.9627,236.06,235.7292,235.807,3703.0
2023-11-28 13:40:00,242.37,242.4,242.25,242.32,3495.0,235.807,235.8362,235.6903,235.7584,3495.0
2023-11-28 13:45:00,242.35,242.64,242.35,242.54,3125.0,235.7876,236.0697,235.7876,235.9724,3125.0
2023-11-28 13:50:00,242.56,242.73,242.54,242.59,3775.0,235.9919,236.1573,235.9724,236.0211,3775.0
2023-11-28 13:55:00,242.57,242.57,242.37,242.38,1678.0,236.0016,236.0016,235.807,235.8167,1678.0
2023-11-28 14:00:00,242.42,242.52,242.25,242.25,7355.0,235.8557,235.953,235.6903,235.6903,7355.0
2023-11-28 14:05:00,242.27,242.42,242.22,242.24,7117.0,235.7097,235.8557,235.6611,235.6805,7117.0
2023-11-28 14:10:00,242.29,242.34,242.07,242.08,3587.0,235.7292,235.7778,235.5151,235.5249,3587.0
2023-11-28 14:15:00,242.07,242.2,242.0,242.01,11316.0,235.5151,235.6416,235.447,235.4568,11316.0
2023-11-28 14:20:00,242.04,242.11,241.78,241.84,5060.0,235.486,235.5541,235.233,235.2914,5060.0
2023-11-28 14:25:00,241.84,241.96,241.81,241.9,5836.0,235.2914,235.4081,235.2622,235.3497,5836.0
2023-11-28 14:30:00,241.88,241.92,241.69,241.73,5978.0,235.3303,235.3692,235.1454,235.1843,5978.0
2023-11-28 14:35:00,241.74,241.83,241.59,241.59,8025.0,235.1941,235.2816,235.0481,235.0481,8025.0
2023-11-28 14:40:00,241.66,241.82,241.66,241.75,4550.0,235.1162,235.2719,235.1162,235.2038,4550.0
2023-11-28 14:45:00,241.75,242.03,241.73,241.91,3948.0,235.2038,235.4762,235.1843,235.3595,3948.0
2023-11-28 14:50:00,241.84,242.04,241.84,241.97,2161.0,235.2914,235.486,235.2914,235.4178,2161.0
2023-11-28 14:55:00,242.09,242.27,242.04,242.17,3851.0,235.5346,235.7097,235.486,235.6124,3851.0
2023-11-28 15:00:00,242.14,242.2,242.08,242.09,7972.0,235.5832,235.6416,235.5249,235.5346,7972.0
2023-11-28 15:05:00,242.06,242.2,242.05,242.19,4956.0,235.5054,235.6416,235.4957,235.6319,4956.0
2023-11-28 15:10:00,242.18,242.24,242.14,242.22,3344.0,235.6222,235.6805,235.5832,235.6611,3344.0
2023-11-28 15:15:00,242.19,242.29,242.13,242.26,5179.0,235.6319,235.7292,235.5735,235.7,5179.0
2023-11-28 15:20:00,242.26,242.28,242.07,242.28,13064.0,235.7,235.7195,235.5151,235.7195,13064.0
2023-11-28 15:25:00,242.26,242.33,242.21,242.26,5949.0,235.7,235.7681,235.6514,235.7,5949.0
2023-11-28 15:30:00,242.22,242.22,241.99,242.02,6459.0,235.6611,235.6611,235.4373,235.4665,6459.0
2023-11-28 15:35:00,241.98,242.15,241.92,241.98,8468.0,235.4276,235.593,235.3692,235.4276,8468.0
2023-11-28 15:40:00,241.92,242.14,241.74,242.01,11180.0,235.3692,235.5832,235.1941,235.4568,11180.0
2023-11-28 15:45:00,242.0,242.13,241.89,242.05,11335.0,235.447,235.5735,235.34,235.4957,11335.0
2023-11-28 15:50:00,241.95,242.1,241.66,241.74,22793.0,235.3984,235.5443,235.1162,235.1941,22793.0
2023-11-28 15:55:00,241.77,241.94,241.65,241.67,57746.0,235.2233,235.3887,235.1065,235.126,57746.0
2023-11-29 09:30:00,242.24,243.28,242.02,242.29,12177.0,235.6805,236.6924,235.4665,235.7292,12177.0
2023-11-29 09:35:00,242.44,242.52,241.51,241.51,3057.0,235.8751,235.953,234.9703,234.9703,3057.0
2023-11-29 09:40:00,241.37,241.5,240.75,240.76,3302.0,234.8341,234.9606,234.2309,234.2406,3302.0
2023-11-29 09:45:00,240.82,240.9,240.39,240.82,4215.0,234.299,234.3768,233.8806,234.299,4215.0
2023-11-29 09:50:00,240.92,241.37,240.91,241.06,2066.0,234.3963,234.8341,234.3866,234.5325,2066.0
2023-11-29 09:55:00,241.03,241.09,240.52,241.05,5168.0,234.5033,234.5617,234.0071,234.5228,5168.0
2023-11-29 10:00:00,241.08,241.08,240.55,240.98,5739.0,234.5519,234.5519,234.0363,234.4547,5739.0
2023-11-29 10:05:00,240.88,240.95,240.33,240.5,4111.0,234.3574,234.4255,233.8223,233.9877,4111.0
2023-11-29 10:10:00,240.23,240.4,239.75,240.05,4537.0,233.725,233.8904,233.258,233.5498,4537.0
2023-11-29 10:15:00,239.98,240.13,239.38,239.43,10604.0,233.4817,233.6277,232.898,232.9466,10604.0
2023-11-29 10:20:00,239.47,239.53,238.7,238.7,9438.0,232.9855,233.0439,232.2364,232.2364,9438.0
2023-11-29 10:25:00,238.72,238.9,238.53,238.79,6259.0,232.2559,232.431,232.071,232.324,6259.0
2023-11-29 10:30:00,238.91,239.22,238.91,239.15,2214.0,232.4407,232.7423,232.4407,232.6742,2214.0
2023-11-29 10:35:00,239.09,239.13,238.95,238.99,4698.0,232.6158,232.6548,232.4796,232.5185,4698.0
2023-11-29 10:40:00,239.0,239.38,239.0,239.2,4716.0,232.5283,232.898,232.5283,232.7229,4716.0
2023-11-29 10:45:00,239.15,239.19,239.03,239.06,4049.0,232.6742,232.7131,232.5575,232.5866,4049.0
2023-11-29 10:50:00,239.0,239.11,238.64,238.69,11550.0,232.5283,232.6353,232.178,232.2267,11550.0
2023-11-29 10:55:00,238.69,238.86,238.42,238.53,11774.0,232.2267,232.3921,231.964,232.071,11774.0
2023-11-29 11:00:00,238.49,238.6,238.14,238.6,10547.0,232.0321,232.1391,231.6916,232.1391,10547.0
2023-11-29 11:05:00,238.44,238.49,238.08,238.18,5267.0,231.9834,232.0321,231.6332,231.7305,5267.0
2023-11-29 11:10:00,238.22,238.37,238.03,238.14,4255.0,231.7694,231.9153,231.5845,231.6916,4255.0
2023-11-29 11:15:00,238.16,238.3,237.85,238.02,8406.0,231.711,231.8472,231.4094,231.5748,8406.0
2023-11-29 11:20:00,238.05,238.08,237.89,237.9,3507.0,231.604,231.6332,231.4483,231.4581,3507.0
2023-11-29 11:25:00,237.86,238.04,237.82,237.96,4320.0,231.4191,231.5943,231.3802,231.5164,4320.0
2023-11-29 11:30:00,238.02,238.06,237.92,237.93,5394.0,231.5748,231.6137,231.4775,231.4872,5394.0
2023-11-29 11:35:00,237.94,238.01,237.79,237.92,2850.0,231.497,231.5651,231.351,231.4775,2850.0
2023-11-29 11:40:00,238.0,238.02,237.78,237.88,2295.0,231.5554,231.5748,231.3413,231.4386,2295.0
2023-11-29 11:45:00,237.91,237.91,237.71,237.71,2565.0,231.4678,231.4678,231.2732,231.2732,2565.0
2023-11-29 11:50:00,237.72,237.88,237.65,237.87,3870.0,231.2829,231.4386,231.2148,231.4289,3870.0
2023-11-29 11:55:00,237.77,237.85,237.71,237.8,3000.0,231.3316,231.4094,231.2732,231.3608,3000.0
2023-11-29 12:00:00,237.76,237.76,237.48,237.61,9276.0,231.3218,231.3218,231.0494,231.1759,9276.0
2023-11-29 12:05:00,237.62,237.82,237.6,237.62,4744.0,231.1856,231.3802,231.1662,231.1856,4744.0
2023-11-29 12:10:00,237.55,237.76,237.49,237.67,4689.0,231.1175,231.3218,231.0592,231.2343,4689.0
2023-11-29 12:15:00,237.62,237.82,237.58,237.82,3566.0,231.1856,231.3802,231.1467,231.3802,3566.0
2023-11-29 12:20:00,237.74,237.9,237.68,237.73,4529.0,231.3024,231.4581,231.244,231.2927,4529.0
2023-11-29 12:25:00,237.7,237.7,237.21,237.42,18423.0,231.2635,231.2635,230.7867,230.9911,18423.0
2023-11-29 12:30:00,237.46,237.65,237.41,237.64,7180.0,231.03,231.2148,230.9813,231.2051,7180.0
2023-11-29 12:35:00,237.72,237.96,237.63,237.63,3000.0,231.2829,231.5164,231.1954,231.1954,3000.0
2023-11-29 12:40:00,237.65,237.72,237.55,237.56,6494.0,231.2148,231.2829,231.1175,231.1273,6494.0
2023-11-29 12:45:00,237.56,237.89,237.55,237.89,7574.0,231.1273,231.4483,231.1175,231.4483,7574.0
2023-11-29 12:50:00,237.83,237.97,237.67,237.72,10222.0,231.39,231.5262,231.2343,231.2829,10222.0
2023-11-29 12:55:00,237.78,237.99,237.73,237.96,11205.0,231.3413,231.5456,231.2927,231.5164,11205.0
2023-11-29 13:00:00,237.88,237.92,237.7,237.88,5913.0,231.4386,231.4775,231.2635,231.4386,5913.0
2023-11-29 13:05:00,237.77,237.97,237.76,237.94,8070.0,231.3316,231.5262,231.3218,231.497,8070.0
2023-11-29 13:10:00,237.86,237.86,237.76,237.84,2500.0,231.4191,231.4191,231.3218,231.3997,2500.0
2023-11-29 13:15:00,237.75,237.92,237.52,237.52,23344.0,231.3121,231.4775,231.0883,231.0883,23344.0
2023-11-29 13:20:00,237.47,237.6,237.47,237.6,7789.0,231.0397,231.1662,231.0397,231.1662,7789.0
2023-11-29 13:25:00,237.56,237.83,237.52,237.8,8650.0,231.1273,231.39,231.0883,231.3608,8650.0
2023-11-29 13:30:00,237.77,238.13,237.63,238.02,13018.0,231.3316,231.6818,231.1954,231.5748,13018.0
2023-11-29 13:35:00,238.11,238.16,237.96,238.02,6156.0,231.6624,231.711,231.5164,231.5748,6156.0
2023-11-29 13:40:00,238.06,238.12,237.88,237.96,12865.0,231.6137,231.6721,231.4386,231.5164,12865.0
2023-11-29 13:45:00,237.97,238.12,237.96,238.1,8136.0,231.5262,231.6721,231.5164,231.6526,8136.0
2023-11-29 13:50:00,238.15,238.31,238.1,238.29,5585.0,231.7013,231.857,231.6526,231.8375,5585.0
2023-11-29 13:55:00,238.29,238.4,238.25,238.34,4043.0,231.8375,231.9445,231.7986,231.8861,4043.0
2023-11-29 14:00:00,238.38,238.39,238.03,238.16,10791.0,231.9251,231.9348,231.5845,231.711,10791.0
2023-11-29 14:05:00,238.12,238.19,237.94,237.95,5956.0,231.6721,231.7402,231.497,231.5067,5956.0
2023-11-29 14:10:00,237.96,237.96,237.71,237.8,7687.0,231.5164,231.5164,231.2732,231.3608,7687.0
2023-11-29 14:15:00,237.77,237.83,237.65,237.65,3734.0,231.3316,231.39,231.2148,231.2148,3734.0
2023-11-29 14:20:00,237.64,237.81,237.58,237.69,3718.0,231.2051,231.3705,231.1467,231.2537,3718.0
2023-11-29 14:25:00,237.68,237.78,237.48,237.49,5984.0,231.244,231.3413,231.0494,231.0592,5984.0
2023-11-29 14:30:00,237.49,237.58,237.4,237.51,11923.0,231.0592,231.1467,230.9716,231.0786,11923.0
2023-11-29 14:35:00,237.5,237.56,237.29,237.31,8398.0,231.0689,231.1273,230.8646,230.884,8398.0
2023-11-29 14:40:00,237.26,237.4,237.17,237.18,4407.0,230.8354,230.9716,230.7478,230.7576,4407.0
2023-11-29 14:45:00,237.15,237.25,237.06,237.11,7671.0,230.7284,230.8257,230.6408,230.6895,7671.0
2023-11-29 14:50:00,237.09,237.14,236.9,236.9,6844.0,230.67,230.7186,230.4851,230.4851,6844.0
2023-11-29 14:55:00,236.94,236.98,236.85,236.87,7602.0,230.5241,230.563,230.4365,230.4559,7602.0
2023-11-29 15:00:00,236.88,237.34,236.85,237.34,11753.0,230.4657,230.9132,230.4365,230.9132,11753.0
2023-11-29 15:05:00,237.38,237.53,237.23,237.31,9615.0,230.9521,231.0981,230.8062,230.884,9615.0
2023-11-29 15:10:00,237.39,237.72,237.31,237.49,6435.0,230.9619,231.2829,230.884,231.0592,6435.0
2023-11-29 15:15:00,237.54,237.65,237.38,237.43,5292.0,231.1078,231.2148,230.9521,231.0008,5292.0
2023-11-29 15:20:00,237.35,237.73,237.33,237.54,12588.0,230.923,231.2927,230.9035,231.1078,12588.0
2023-11-29 15:25:00,237.54,237.86,237.49,237.7,19298.0,231.1078,231.4191,231.0592,231.2635,19298.0
2023-11-29 15:30:00,237.66,237.86,237.55,237.68,17556.0,231.2246,231.4191,231.1175,231.244,17556.0
2023-11-29 15:35:00,237.7,237.97,237.6,237.84,28456.0,231.2635,231.5262,231.1662,231.3997,28456.0
2023-11-29 15:40:00,237.84,238.05,237.59,237.96,12746.0,231.3997,231.604,231.1565,231.5164,12746.0
2023-11-29 15:45:00,237.98,238.13,237.85,238.13,17997.0,231.5359,231.6818,231.4094,231.6818,17997.0
2023-11-29 15:50:00,238.16,238.22,237.97,238.07,27234.0,231.711,231.7694,231.5262,231.6235,27234.0
2023-11-29 15:55:00,238.06,238.12,237.8,238.0,72026.0,231.6137,231.6721,231.3608,231.5554,72026.0
2023-11-30 09:30:00,238.22,239.5,238.22,238.93,10728.0,231.7694,233.0147,231.7694,232.4602,10728.0
2023-11-30 09:35:00,239.12,239.37,238.85,238.85,525.0,232.645,232.8883,232.3823,232.3823,525.0
2023-11-30 09:40:00,238.56,238.79,238.0,238.28,3164.0,232.1002,232.324,231.5554,231.8278,3164.0
2023-11-30 09:45:00,238.24,238.58,237.88,238.36,4925.0,231.7889,232.1196,231.4386,231.9056,4925.0
2023-11-30 09:50:00,238.59,238.78,238.55,238.78,1209.0,232.1294,232.3142,232.0905,232.3142,1209.0
2023-11-30 09:55:00,238.8,238.92,238.59,238.79,2601.0,232.3337,232.4504,232.1294,232.324,2601.0
2023-11-30 10:00:00,238.78,238.78,238.43,238.45,2748.0,232.3142,232.3142,231.9737,231.9932,2748.0
2023-11-30 10:05:00,238.56,238.56,238.17,238.24,2550.0,232.1002,232.1002,231.7207,231.7889,2550.0
2023-11-30 10:10:00,238.27,238.87,238.27,238.49,11920.0,231.818,232.4018,231.818,232.0321,11920.0
2023-11-30 10:15:00,238.48,238.84,238.42,238.68,3497.0,232.0224,232.3726,231.964,232.2169,3497.0
2023-11-30 10:20:00,238.58,238.88,238.58,238.75,2956.0,232.1196,232.4115,232.1196,232.285,2956.0
2023-11-30 10:25:00,238.75,239.06,238.63,239.06,2712.0,232.285,232.5866,232.1683,232.5866,2712.0
2023-11-30 10:30:00,239.01,239.32,238.97,239.32,3763.0,232.538,232.8396,232.4991,232.8396,3763.0
2023-11-30 10:35:00,239.29,239.36,239.17,239.26,3691.0,232.8104,232.8785,232.6937,232.7812,3691.0
2023-11-30 10:40:00,239.28,239.56,239.25,239.56,4123.0,232.8007,233.0731,232.7715,233.0731,4123.0
2023-11-30 10:45:00,239.59,239.63,239.26,239.43,3070.0,233.1023,233.1412,232.7812,232.9466,3070.0
2023-11-30 10:50:00,239.54,239.57,239.3,239.47,2312.0,233.0536,233.0828,232.8201,232.9855,2312.0
2023-11-30 10:55:00,239.5,239.82,239.5,239.82,3268.0,233.0147,233.3261,233.0147,233.3261,3268.0
2023-11-30 11:00:00,239.67,239.95,239.6,239.61,5100.0,233.1801,233.4525,233.112,233.1218,5100.0
2023-11-30 11:05:00,239.58,239.91,239.57,239.78,2301.0,233.0926,233.4136,233.0828,233.2872,2301.0
2023-11-30 11:10:00,239.77,239.77,239.55,239.58,2899.0,233.2774,233.2774,233.0634,233.0926,2899.0
2023-11-30 11:15:00,239.65,239.68,239.44,239.46,4611.0,233.1607,233.1899,232.9564,232.9758,4611.0
2023-11-30 11:20:00,239.4,239.81,239.4,239.73,2063.0,232.9174,233.3163,232.9174,233.2385,2063.0
2023-11-30 11:25:00,239.87,239.89,239.65,239.82,2000.0,233.3747,233.3942,233.1607,233.3261,2000.0
2023-11-30 11:30:00,239.82,239.91,239.6,239.82,6356.0,233.3261,233.4136,233.112,233.3261,6356.0
2023-11-30 11:35:00,239.67,239.79,239.38,239.4,1806.0,233.1801,233.2969,232.898,232.9174,1806.0
2023-11-30 11:40:00,239.46,239.48,239.33,239.36,2300.0,232.9758,232.9953,232.8493,232.8785,2300.0
2023-11-30 11:45:00,239.42,239.72,239.42,239.72,2911.0,232.9369,233.2288,232.9369,233.2288,2911.0
2023-11-30 11:50:00,239.72,239.91,239.64,239.7,3894.0,233.2288,233.4136,233.1509,233.2093,3894.0
2023-11-30 11:55:00,239.7,239.84,239.68,239.84,1400.0,233.2093,233.3455,233.1899,233.3455,1400.0
2023-11-30 12:00:00,239.75,239.93,239.75,239.77,2540.0,233.258,233.4331,233.258,233.2774,2540.0
2023-11-30 12:05:00,239.83,239.83,239.71,239.71,1204.0,233.3358,233.3358,233.219,233.219,1204.0
2023-11-30 12:10:00,239.71,239.74,239.4,239.4,1601.0,233.219,233.2482,232.9174,232.9174,1601.0
2023-11-30 12:15:00,239.28,239.3,238.95,238.96,1055.0,232.8007,232.8201,232.4796,232.4894,1055.0
2023-11-30 12:20:00,238.96,238.99,238.93,238.99,1020.0,232.4894,232.5185,232.4602,232.5185,1020.0
2023-11-30 12:25:00,238.99,239.12,238.83,239.12,3542.0,232.5185,232.645,232.3629,232.645,3542.0
2023-11-30 12:30:00,239.13,239.13,238.88,238.88,700.0,232.6548,232.6548,232.4115,232.4115,700.0
2023-11-30 12:35:00,238.95,239.06,238.95,239.03,1852.0,232.4796,232.5866,232.4796,232.5575,1852.0
2023-11-30 12:40:00,238.94,239.16,238.91,239.03,2567.0,232.4699,232.6839,232.4407,232.5575,2567.0
2023-11-30 12:45:00,239.11,239.12,239.07,239.12,600.0,232.6353,232.645,232.5964,232.645,600.0
2023-11-30 12:50:00,239.16,239.17,238.98,239.02,4436.0,232.6839,232.6937,232.5088,232.5477,4436.0
2023-11-30 12:55:00,239.03,239.04,238.88,238.93,1056.0,232.5575,232.5672,232.4115,232.4602,1056.0
2023-11-30 13:00:00,239.01,239.18,239.0,239.18,1658.0,232.538,232.7034,232.5283,232.7034,1658.0
2023-11-30 13:05:00,239.24,239.25,238.98,238.99,1511.0,232.7618,232.7715,232.5088,232.5185,1511.0
2023-11-30 13:10:00,238.98,239.28,238.98,239.28,1004.0,232.5088,232.8007,232.5088,232.8007,1004.0
2023-11-30 13:15:00,239.25,239.35,239.13,239.19,1397.0,232.7715,232.8688,232.6548,232.7131,1397.0
2023-11-30 13:20:00,239.28,239.33,239.15,239.21,1500.0,232.8007,232.8493,232.6742,232.7326,1500.0
2023-11-30 13:25:00,239.24,239.33,239.19,239.33,1379.0,232.7618,232.8493,232.7131,232.8493,1379.0
2023-11-30 13:30:00,239.16,239.25,239.16,239.22,1677.0,232.6839,232.7715,232.6839,232.7423,1677.0
2023-11-30 13:35:00,239.25,239.4,239.22,239.4,1954.0,232.7715,232.9174,232.7423,232.9174,1954.0
2023-11-30 13:40:00,239.41,239.56,239.37,239.47,1011.0,232.9272,233.0731,232.8883,232.9855,1011.0
2023-11-30 13:45:00,239.47,239.56,239.32,239.38,2924.0,232.9855,233.0731,232.8396,232.898,2924.0
2023-11-30 13:50:00,239.37,239.37,239.22,239.22,1300.0,232.8883,232.8883,232.7423,232.7423,1300.0
2023-11-30 13:55:00,239.22,239.32,239.13,239.29,4022.0,232.7423,232.8396,232.6548,232.8104,4022.0
2023-11-30 14:00:00,239.31,239.39,239.3,239.36,1531.0,232.8299,232.9077,232.8201,232.8785,1531.0
2023-11-30 14:05:00,239.28,239.44,239.28,239.43,2851.0,232.8007,232.9564,232.8007,232.9466,2851.0
2023-11-30 14:10:00,239.45,239.54,239.31,239.36,2619.0,232.9661,233.0536,232.8299,232.8785,2619.0
2023-11-30 14:15:00,239.3,239.52,239.24,239.33,5381.0,232.8201,233.0342,232.7618,232.8493,5381.0
2023-11-30 14:20:00,239.37,239.41,239.2,239.2,2802.0,232.8883,232.9272,232.7229,232.7229,2802.0
2023-11-30 14:25:00,239.18,239.27,239.14,239.15,2009.0,232.7034,232.791,232.6645,232.6742,2009.0
2023-11-30 14:30:00,239.13,239.35,239.04,239.23,3857.0,232.6548,232.8688,232.5672,232.752,3857.0
2023-11-30 14:35:00,239.3,239.46,239.3,239.32,1518.0,232.8201,232.9758,232.8201,232.8396,1518.0
2023-11-30 14:40:00,239.4,239.49,239.31,239.49,3082.0,232.9174,233.005,232.8299,233.005,3082.0
2023-11-30 14:45:00,239.48,239.54,239.41,239.44,1036.0,232.9953,233.0536,232.9272,232.9564,1036.0
2023-11-30 14:50:00,239.41,239.54,239.4,239.44,4194.0,232.9272,233.0536,232.9174,232.9564,4194.0
2023-11-30 14:55:00,239.49,239.55,239.42,239.55,1400.0,233.005,233.0634,232.9369,233.0634,1400.0
2023-11-30 15:00:00,239.48,239.57,239.37,239.46,6812.0,232.9953,233.0828,232.8883,232.9758,6812.0
2023-11-30 15:05:00,239.45,239.45,239.17,239.44,2656.0,232.9661,232.9661,232.6937,232.9564,2656.0
2023-11-30 15:10:00,239.46,239.46,239.26,239.27,2063.0,232.9758,232.9758,232.7812,232.791,2063.0
2023-11-30 15:15:00,239.28,239.28,239.2,239.2,1200.0,232.8007,232.8007,232.7229,232.7229,1200.0
2023-11-30 15:20:00,239.18,239.22,238.99,239.03,5518.0,232.7034,232.7423,232.5185,232.5575,5518.0
2023-11-30 15:25:00,238.99,239.27,238.99,239.18,4271.0,232.5185,232.791,232.5185,232.7034,4271.0
2023-11-30 15:30:00,239.22,239.31,239.08,239.17,4120.0,232.7423,232.8299,232.6061,232.6937,4120.0
2023-11-30 15:35:00,239.2,239.33,239.2,239.21,1400.0,232.7229,232.8493,232.7229,232.7326,1400.0
2023-11-30 15:40:00,239.28,239.8,239.26,239.73,7006.0,232.8007,233.3066,232.7812,233.2385,7006.0
2023-11-30 15:45:00,239.75,239.75,239.51,239.57,6655.0,233.258,233.258,233.0245,233.0828,6655.0
2023-11-30 15:50:00,239.57,239.91,239.45,239.88,19321.0,233.0828,233.4136,232.9661,233.3844,19321.0
2023-11-30 15:55:00,239.94,240.59,239.94,240.32,60634.0,233.4428,234.0752,233.4428,233.8125,60634.0
2023-12-01 09:30:00,242.02,243.0,241.13,241.83,22182.0,235.4665,236.42,234.6006,235.2816,22182.0
2023-12-01 09:35:00,242.03,242.49,241.85,242.0,9923.0,235.4762,235.9238,235.3011,235.447,9923.0
2023-12-01 09:40:00,241.8,241.8,241.31,241.68,2902.0,235.2525,235.2525,234.7757,235.1357,2902.0
2023-12-01 09:45:00,241.7,241.84,241.38,241.42,2453.0,235.1552,235.2914,234.8438,234.8827,2453.0
2023-12-01 09:50:00,241.3,241.63,241.14,241.25,8673.0,234.766,235.0871,234.6103,234.7173,8673.0
2023-12-01 09:55:00,241.33,241.58,241.16,241.17,1913.0,234.7952,235.0384,234.6298,234.6395,1913.0
2023-12-01 10:00:00,241.4,241.67,241.25,241.47,6789.0,234.8633,235.126,234.7173,234.9314,6789.0
2023-12-01 10:05:00,241.53,241.53,241.17,241.17,3068.0,234.9898,234.9898,234.6395,234.6395,3068.0
2023-12-01 10:10:00,241.12,241.25,240.35,240.5,6113.0,234.5909,234.7173,233.8417,233.9877,6113.0
2023-12-01 10:15:00,240.57,240.65,240.2,240.2,9796.0,234.0558,234.1336,233.6958,233.6958,9796.0
2023-12-01 10:20:00,240.2,240.21,239.92,240.0,8743.0,233.6958,233.7055,233.4234,233.5012,8743.0
2023-12-01 10:25:00,239.94,240.03,239.79,239.85,15927.0,233.4428,233.5304,233.2969,233.3553,15927.0
2023-12-01 10:30:00,239.77,240.06,239.63,240.05,4163.0,233.2774,233.5596,233.1412,233.5498,4163.0
2023-12-01 10:35:00,240.0,240.23,239.86,240.18,10716.0,233.5012,233.725,233.365,233.6763,10716.0
2023-12-01 10:40:00,240.17,240.2,239.88,240.04,6110.0,233.6666,233.6958,233.3844,233.5401,6110.0
2023-12-01 10:45:00,240.05,240.27,240.03,240.15,11465.0,233.5498,233.7639,233.5304,233.6471,11465.0
2023-12-01 10:50:00,240.14,240.24,240.03,240.13,11853.0,233.6374,233.7347,233.5304,233.6277,11853.0
2023-12-01 10:55:00,240.07,240.22,239.91,240.17,6387.0,233.5693,233.7152,233.4136,233.6666,6387.0
2023-12-01 11:00:00,240.05,240.05,239.6,239.87,3828.0,233.5498,233.5498,233.112,233.3747,3828.0
2023-12-01 11:05:00,239.72,240.02,239.72,239.93,4688.0,233.2288,233.5207,233.2288,233.4331,4688.0
2023-12-01 11:10:00,240.0,240.19,239.92,240.16,4750.0,233.5012,233.686,233.4234,233.6569,4750.0
2023-12-01 11:15:00,240.19,240.27,239.9,239.97,3557.0,233.686,233.7639,233.4039,233.472,3557.0
2023-12-01 11:20:00,239.97,240.07,239.86,240.07,2749.0,233.472,233.5693,233.365,233.5693,2749.0
2023-12-01 11:25:00,240.0,240.34,239.97,240.31,3100.0,233.5012,233.832,233.472,233.8028,3100.0
2023-12-01 11:30:00,240.27,240.65,239.92,240.65,3378.0,233.7639,234.1336,233.4234,234.1336,3378.0
2023-12-01 11:35:00,240.63,240.67,240.42,240.51,3426.0,234.1141,234.1531,233.9098,233.9974,3426.0
2023-12-01 11:40:00,240.5,240.77,240.42,240.65,5804.0,233.9877,234.2503,233.9098,234.1336,5804.0
2023-12-01 11:45:00,240.64,240.64,240.24,240.41,2779.0,234.1239,234.1239,233.7347,233.9001,2779.0
2023-12-01 11:50:00,240.49,240.74,240.42,240.53,5940.0,233.9779,234.2212,233.9098,234.0168,5940.0
2023-12-01 11:55:00,240.52,240.54,240.24,240.4,13658.0,234.0071,234.0266,233.7347,233.8904,13658.0
2023-12-01 12:00:00,240.31,240.31,239.9,240.23,18177.0,233.8028,233.8028,233.4039,233.725,18177.0
2023-12-01 12:05:00,240.24,240.43,240.08,240.34,8959.0,233.7347,233.9195,233.579,233.832,8959.0
2023-12-01 12:10:00,240.38,240.66,240.37,240.52,6429.0,233.8709,234.1433,233.8612,234.0071,6429.0
2023-12-01 12:15:00,240.56,240.68,240.44,240.68,3027.0,234.046,234.1628,233.9293,234.1628,3027.0
2023-12-01 12:20:00,240.58,240.67,240.4,240.4,3280.0,234.0655,234.1531,233.8904,233.8904,3280.0
2023-12-01 12:25:00,240.4,240.64,240.32,240.48,4613.0,233.8904,234.1239,233.8125,233.9682,4613.0
2023-12-01 12:30:00,240.45,240.67,240.37,240.41,4101.0,233.939,234.1531,233.8612,233.9001,4101.0
2023-12-01 12:35:00,240.46,240.66,240.4,240.56,3001.0,233.9487,234.1433,233.8904,234.046,3001.0
2023-12-01 12:40:00,240.61,240.65,240.54,240.64,1300.0,234.0947,234.1336,234.0266,234.1239,1300.0
2023-12-01 12:45:00,240.7,240.79,240.69,240.79,1617.0,234.1822,234.2698,234.1725,234.2698,1617.0
2023-12-01 12:50:00,240.79,240.79,240.68,240.78,2377.0,234.2698,234.2698,234.1628,234.2601,2377.0
2023-12-01 12:55:00,240.76,240.78,240.68,240.73,2436.0,234.2406,234.2601,234.1628,234.2114,2436.0
2023-12-01 13:00:00,240.78,240.97,240.75,240.94,2262.0,234.2601,234.4449,234.2309,234.4157,2262.0
2023-12-01 13:05:00,240.97,240.97,240.67,240.89,5321.0,234.4449,234.4449,234.1531,234.3671,5321.0
2023-12-01 13:10:00,240.86,241.06,240.86,240.91,2516.0,234.3379,234.5325,234.3379,234.3866,2516.0
2023-12-01 13:15:00,241.0,241.06,240.94,241.05,2598.0,234.4741,234.5325,234.4157,234.5228,2598.0
2023-12-01 13:20:00,241.01,241.14,240.94,241.14,2323.0,234.4838,234.6103,234.4157,234.6103,2323.0
2023-12-01 13:25:00,241.16,241.17,240.85,240.87,3142.0,234.6298,234.6395,234.3282,234.3476,3142.0
2023-12-01 13:30:00,240.86,240.91,240.8,240.86,3614.0,234.3379,234.3866,234.2795,234.3379,3614.0
2023-12-01 13:35:00,240.85,240.9,240.74,240.86,5978.0,234.3282,234.3768,234.2212,234.3379,5978.0
2023-12-01 13:40:00,240.89,240.92,240.88,240.89,983.0,234.3671,234.3963,234.3574,234.3671,983.0
2023-12-01 13:45:00,240.89,240.96,240.83,240.84,2386.0,234.3671,234.4352,234.3087,234.3184,2386.0
2023-12-01 13:50:00,240.84,240.98,240.66,240.66,5559.0,234.3184,234.4547,234.1433,234.1433,5559.0
2023-12-01 13:55:00,240.66,240.72,240.55,240.58,5119.0,234.1433,234.2017,234.0363,234.0655,5119.0
2023-12-01 14:00:00,240.56,240.63,240.52,240.56,5423.0,234.046,234.1141,234.0071,234.046,5423.0
2023-12-01 14:05:00,240.56,240.68,240.48,240.55,13664.0,234.046,234.1628,233.9682,234.0363,13664.0
2023-12-01 14:10:00,240.55,240.72,240.55,240.67,13447.0,234.0363,234.2017,234.0363,234.1531,13447.0
2023-12-01 14:15:00,240.63,240.66,240.55,240.61,4462.0,234.1141,234.1433,234.0363,234.0947,4462.0
2023-12-01 14:20:00,240.61,240.82,240.6,240.79,6201.0,234.0947,234.299,234.0849,234.2698,6201.0
2023-12-01 14:25:00,240.8,240.95,240.62,240.92,4366.0,234.2795,234.4255,234.1044,234.3963,4366.0
2023-12-01 14:30:00,240.92,240.97,240.85,240.86,1884.0,234.3963,234.4449,234.3282,234.3379,1884.0
2023-12-01 14:35:00,240.86,240.86,240.75,240.8,2300.0,234.3379,234.3379,234.2309,234.2795,2300.0
2023-12-01 14:40:00,240.8,240.81,240.67,240.7,2600.0,234.2795,234.2893,234.1531,234.1822,2600.0
2023-12-01 14:45:00,240.7,240.85,240.69,240.81,3602.0,234.1822,234.3282,234.1725,234.2893,3602.0
2023-12-01 14:50:00,240.85,240.87,240.42,240.46,12280.0,234.3282,234.3476,233.9098,233.9487,12280.0
2023-12-01 14:55:00,240.46,240.57,240.44,240.55,2667.0,233.9487,234.0558,233.9293,234.0363,2667.0
2023-12-01 15:00:00,240.59,240.89,240.59,240.84,2497.0,234.0752,234.3671,234.0752,234.3184,2497.0
2023-12-01 15:05:00,240.84,240.87,240.74,240.76,1710.0,234.3184,234.3476,234.2212,234.2406,1710.0
2023-12-01 15:10:00,240.83,240.99,240.8,240.99,1659.0,234.3087,234.4644,234.2795,234.4644,1659.0
2023-12-01 15:15:00,240.99,241.0,240.9,240.94,2952.0,234.4644,234.4741,234.3768,234.4157,2952.0
2023-12-01 15:20:00,240.95,240.95,240.79,240.91,4317.0,234.4255,234.4255,234.2698,234.3866,4317.0
2023-12-01 15:25:00,240.95,241.31,240.93,241.27,5866.0,234.4255,234.7757,234.406,234.7368,5866.0
2023-12-01 15:30:00,241.3,241.71,241.23,241.5,22095.0,234.766,235.1649,234.6979,234.9606,22095.0
2023-12-01 15:35:00,241.57,241.95,241.56,241.68,10186.0,235.0287,235.3984,235.019,235.1357,10186.0
2023-12-01 15:40:00,241.67,242.12,241.59,241.97,9774.0,235.126,235.5638,235.0481,235.4178,9774.0
2023-12-01 15:45:00,241.93,242.14,241.93,242.08,8180.0,235.3789,235.5832,235.3789,235.5249,8180.0
2023-12-01 15:50:00,242.07,242.14,242.0,242.05,16232.0,235.5151,235.5832,235.447,235.4957,16232.0
2023-12-01 15:55:00,242.11,242.15,241.9,241.97,47766.0,235.5541,235.593,235.3497,235.4178,47766.0
2023-12-04 09:30:00,240.54,242.65,240.54,242.65,9836.0,234.0266,236.0794,234.0266,236.0794,9836.0
2023-12-04 09:35:00,242.4,242.59,241.77,242.0,4982.0,235.8362,236.0211,235.2233,235.447,4982.0
2023-12-04 09:40:00,242.02,242.69,241.9,242.69,4988.0,235.4665,236.1184,235.3497,236.1184,4988.0
2023-12-04 09:45:00,242.7,243.37,242.7,243.13,2418.0,236.1281,236.7799,236.1281,236.5464,2418.0
2023-12-04 09:50:00,243.01,243.07,242.65,242.65,3899.0,236.4297,236.4881,236.0794,236.0794,3899.0
2023-12-04 09:55:00,242.59,242.62,242.26,242.26,2113.0,236.0211,236.0502,235.7,235.7,2113.0
2023-12-04 10:00:00,242.31,242.45,241.47,241.47,5041.0,235.7486,235.8849,234.9314,234.9314,5041.0
2023-12-04 10:05:00,241.46,241.66,241.3,241.38,2786.0,234.9217,235.1162,234.766,234.8438,2786.0
2023-12-04 10:10:00,241.45,241.45,241.2,241.38,1350.0,234.9119,234.9119,234.6687,234.8438,1350.0
2023-12-04 10:15:00,241.36,241.42,241.09,241.18,1913.0,234.8244,234.8827,234.5617,234.6492,1913.0
2023-12-04 10:20:00,241.19,241.3,240.83,240.88,2958.0,234.659,234.766,234.3087,234.3574,2958.0
2023-12-04 10:25:00,240.88,240.9,240.72,240.9,1801.0,234.3574,234.3768,234.2017,234.3768,1801.0
2023-12-04 10:30:00,240.96,241.38,240.87,241.21,2700.0,234.4352,234.8438,234.3476,234.6784,2700.0
2023-12-04 10:35:00,241.25,241.44,241.15,241.37,4684.0,234.7173,234.9022,234.6201,234.8341,4684.0
2023-12-04 10:40:00,241.51,241.61,241.33,241.45,1458.0,234.9703,235.0676,234.7952,234.9119,1458.0
2023-12-04 10:45:00,241.54,241.68,241.37,241.51,4506.0,234.9995,235.1357,234.8341,234.9703,4506.0
2023-12-04 10:50:00,241.55,241.59,241.21,241.31,4437.0,235.0092,235.0481,234.6784,234.7757,4437.0
2023-12-04 10:55:00,241.32,241.43,241.19,241.24,6437.0,234.7855,234.8925,234.659,234.7076,6437.0
2023-12-04 11:00:00,241.3,241.47,241.22,241.42,6242.0,234.766,234.9314,234.6882,234.8827,6242.0
2023-12-04 11:05:00,241.49,241.61,241.27,241.33,3586.0,234.9508,235.0676,234.7368,234.7952,3586.0
2023-12-04 11:10:00,241.34,241.39,241.23,241.33,1600.0,234.8049,234.8536,234.6979,234.7952,1600.0
2023-12-04 11:15:00,241.38,241.6,241.24,241.52,5411.0,234.8438,235.0579,234.7076,234.98,5411.0
2023-12-04 11:20:00,241.52,241.52,241.21,241.23,15806.0,234.98,234.98,234.6784,234.6979,15806.0
2023-12-04 11:25:00,241.19,241.32,241.13,241.25,1552.0,234.659,234.7855,234.6006,234.7173,1552.0
2023-12-04 11:30:00,241.24,241.29,241.02,241.09,2803.0,234.7076,234.7563,234.4936,234.5617,2803.0
2023-12-04 11:35:00,241.01,241.2,240.9,241.05,3731.0,234.4838,234.6687,234.3768,234.5228,3731.0
2023-12-04 11:40:00,241.08,241.24,240.99,241.16,2348.0,234.5519,234.7076,234.4644,234.6298,2348.0
2023-12-04 11:45:00,241.06,241.1,240.92,240.93,2540.0,234.5325,234.5714,234.3963,234.406,2540.0
2023-12-04 11:50:00,240.97,241.18,240.97,241.07,4088.0,234.4449,234.6492,234.4449,234.5422,4088.0
2023-12-04 11:55:00,241.02,241.09,240.9,241.08,2640.0,234.4936,234.5617,234.3768,234.5519,2640.0
2023-12-04 12:00:00,241.0,241.0,240.79,240.8,2017.0,234.4741,234.4741,234.2698,234.2795,2017.0
2023-12-04 12:05:00,240.9,240.92,240.79,240.79,612.0,234.3768,234.3963,234.2698,234.2698,612.0
2023-12-04 12:10:00,240.78,240.79,240.43,240.43,1733.0,234.2601,234.2698,233.9195,233.9195,1733.0
2023-12-04 12:15:00,240.43,240.78,240.43,240.51,3410.0,233.9195,234.2601,233.9195,233.9974,3410.0
2023-12-04 12:20:00,240.43,240.5,240.38,240.45,7994.0,233.9195,233.9877,233.8709,233.939,7994.0
2023-12-04 12:25:00,240.47,240.55,240.32,240.51,2534.0,233.9585,234.0363,233.8125,233.9974,2534.0
2023-12-04 12:30:00,240.51,240.88,240.5,240.67,7482.0,233.9974,234.3574,233.9877,234.1531,7482.0
2023-12-04 12:35:00,240.65,240.68,240.4,240.61,2335.0,234.1336,234.1628,233.8904,234.0947,2335.0
2023-12-04 12:40:00,240.55,240.75,240.55,240.75,1807.0,234.0363,234.2309,234.0363,234.2309,1807.0
2023-12-04 12:45:00,240.71,240.86,240.63,240.8,3840.0,234.192,234.3379,234.1141,234.2795,3840.0
2023-12-04 12:50:00,240.77,241.0,240.76,240.96,1576.0,234.2503,234.4741,234.2406,234.4352,1576.0
2023-12-04 12:55:00,240.94,241.12,240.94,241.06,2133.0,234.4157,234.5909,234.4157,234.5325,2133.0
2023-12-04 13:00:00,241.05,241.06,240.91,241.06,1600.0,234.5228,234.5325,234.3866,234.5325,1600.0
2023-12-04 13:05:00,240.95,240.97,240.82,240.91,2840.0,234.4255,234.4449,234.299,234.3866,2840.0
2023-12-04 13:10:00,240.92,240.98,240.88,240.97,1400.0,234.3963,234.4547,234.3574,234.4449,1400.0
2023-12-04 13:15:00,241.02,241.05,240.84,241.05,2567.0,234.4936,234.5228,234.3184,234.5228,2567.0
2023-12-04 13:20:00,241.08,241.12,241.0,241.0,5430.0,234.5519,234.5909,234.4741,234.4741,5430.0
2023-12-04 13:25:00,240.97,240.97,240.86,240.9,1318.0,234.4449,234.4449,234.3379,234.3768,1318.0
2023-12-04 13:30:00,240.88,240.88,240.68,240.85,4389.0,234.3574,234.3574,234.1628,234.3282,4389.0
2023-12-04 13:35:00,240.85,240.97,240.83,240.88,1000.0,234.3282,234.4449,234.3087,234.3574,1000.0
2023-12-04 13:40:00,240.89,240.9,240.73,240.76,2100.0,234.3671,234.3768,234.2114,234.2406,2100.0
2023-12-04 13:45:00,240.74,241.1,240.74,241.09,1728.0,234.2212,234.5714,234.2212,234.5617,1728.0
2023-12-04 13:50:00,240.96,241.02,240.86,241.0,3129.0,234.4352,234.4936,234.3379,234.4741,3129.0
2023-12-04 13:55:00,240.97,241.01,240.84,241.01,1834.0,234.4449,234.4838,234.3184,234.4838,1834.0
2023-12-04 14:00:00,241.02,241.1,240.85,240.85,3400.0,234.4936,234.5714,234.3282,234.3282,3400.0
2023-12-04 14:05:00,240.77,240.9,240.66,240.82,3009.0,234.2503,234.3768,234.1433,234.299,3009.0
2023-12-04 14:10:00,240.85,240.93,240.79,240.8,1442.0,234.3282,234.406,234.2698,234.2795,1442.0
2023-12-04 14:15:00,240.78,240.78,240.57,240.57,800.0,234.2601,234.2601,234.0558,234.0558,800.0
2023-12-04 14:20:00,240.63,240.63,240.41,240.46,3203.0,234.1141,234.1141,233.9001,233.9487,3203.0
2023-12-04 14:25:00,240.5,240.69,240.42,240.68,2740.0,233.9877,234.1725,233.9098,234.1628,2740.0
2023-12-04 14:30:00,240.66,240.76,240.47,240.47,2003.0,234.1433,234.2406,233.9585,233.9585,2003.0
2023-12-04 14:35:00,240.54,240.69,240.5,240.56,2937.0,234.0266,234.1725,233.9877,234.046,2937.0
2023-12-04 14:40:00,240.61,240.7,240.5,240.69,2146.0,234.0947,234.1822,233.9877,234.1725,2146.0
2023-12-04 14:45:00,240.73,240.73,240.5,240.5,1901.0,234.2114,234.2114,233.9877,233.9877,1901.0
2023-12-04 14:50:00,240.5,240.56,240.43,240.51,2498.0,233.9877,234.046,233.9195,233.9974,2498.0
2023-12-04 14:55:00,240.47,240.48,240.38,240.48,2393.0,233.9585,233.9682,233.8709,233.9682,2393.0
2023-12-04 15:00:00,240.48,240.61,240.43,240.44,3136.0,233.9682,234.0947,233.9195,233.9293,3136.0
2023-12-04 15:05:00,240.39,240.42,240.13,240.13,5516.0,233.8806,233.9098,233.6277,233.6277,5516.0
2023-12-04 15:10:00,240.13,240.33,240.12,240.29,3995.0,233.6277,233.8223,233.6179,233.7833,3995.0
2023-12-04 15:15:00,240.2,240.35,240.04,240.33,2214.0,233.6958,233.8417,233.5401,233.8223,2214.0
2023-12-04 15:20:00,240.34,240.37,240.21,240.32,2700.0,233.832,233.8612,233.7055,233.8125,2700.0
2023-12-04 15:25:00,240.25,240.33,240.13,240.19,5141.0,233.7444,233.8223,233.6277,233.686,5141.0
2023-12-04 15:30:00,240.18,240.2,240.0,240.18,5194.0,233.6763,233.6958,233.5012,233.6763,5194.0
2023-12-04 15:35:00,240.15,240.15,239.96,240.11,6177.0,233.6471,233.6471,233.4623,233.6082,6177.0
2023-12-04 15:40:00,240.1,240.25,240.09,240.18,8565.0,233.5985,233.7444,233.5888,233.6763,8565.0
2023-12-04 15:45:00,240.18,240.2,239.87,239.95,9762.0,233.6763,233.6958,233.3747,233.4525,9762.0
2023-12-04 15:50:00,239.88,240.24,239.79,240.24,23804.0,233.3844,233.7347,233.2969,233.7347,23804.0
2023-12-04 15:55:00,240.2,240.34,240.09,240.28,77143.0,233.6958,233.832,233.5888,233.7736,77143.0
2023-12-05 09:30:00,239.9,239.9,239.83,239.85,4873.0,233.4039,233.4039,233.3358,233.3553,4873.0
2023-12-05 09:35:00,239.86,240.11,238.66,239.16,2300.0,233.365,233.6082,232.1975,232.6839,2300.0
2023-12-05 09:40:00,239.08,239.08,238.33,238.33,1303.0,232.6061,232.6061,231.8764,231.8764,1303.0
2023-12-05 09:45:00,238.56,238.64,238.45,238.46,3356.0,232.1002,232.178,231.9932,232.0029,3356.0
2023-12-05 09:50:00,238.4,238.61,238.23,238.5,2902.0,231.9445,232.1488,231.7791,232.0418,2902.0
2023-12-05 09:55:00,238.32,238.32,237.05,237.79,12486.0,231.8667,231.8667,230.6311,231.351,12486.0
2023-12-05 10:00:00,238.17,238.64,237.88,238.06,8991.0,231.7207,232.178,231.4386,231.6137,8991.0
2023-12-05 10:05:00,238.01,238.01,237.59,238.0,4026.0,231.5651,231.5651,231.1565,231.5554,4026.0
2023-12-05 10:10:00,238.13,238.33,237.89,237.89,1012.0,231.6818,231.8764,231.4483,231.4483,1012.0
2023-12-05 10:15:00,237.81,238.06,237.81,238.0,1350.0,231.3705,231.6137,231.3705,231.5554,1350.0
2023-12-05 10:20:00,238.0,238.26,237.93,238.26,3838.0,231.5554,231.8083,231.4872,231.8083,3838.0
2023-12-05 10:25:00,238.1,238.44,237.99,238.44,2062.0,231.6526,231.9834,231.5456,231.9834,2062.0
2023-12-05 10:30:00,238.45,238.49,238.09,238.09,1401.0,231.9932,232.0321,231.6429,231.6429,1401.0
2023-12-05 10:35:00,238.2,238.26,237.94,238.02,7701.0,231.7499,231.8083,231.497,231.5748,7701.0
2023-12-05 10:40:00,238.03,238.07,237.83,238.0,9167.0,231.5845,231.6235,231.39,231.5554,9167.0
2023-12-05 10:45:00,237.83,237.83,237.71,237.71,300.0,231.39,231.39,231.2732,231.2732,300.0
2023-12-05 10:50:00,237.6,238.07,237.6,237.87,3764.0,231.1662,231.6235,231.1662,231.4289,3764.0
2023-12-05 10:55:00,238.0,238.26,237.95,238.26,4377.0,231.5554,231.8083,231.5067,231.8083,4377.0
2023-12-05 11:00:00,238.21,238.4,238.21,238.34,950.0,231.7597,231.9445,231.7597,231.8861,950.0
2023-12-05 11:05:00,238.45,238.48,238.23,238.25,1040.0,231.9932,232.0224,231.7791,231.7986,1040.0
2023-12-05 11:10:00,238.36,238.39,238.2,238.29,1379.0,231.9056,231.9348,231.7499,231.8375,1379.0
2023-12-05 11:15:00,238.29,238.29,237.88,237.88,3111.0,231.8375,231.8375,231.4386,231.4386,3111.0
2023-12-05 11:20:00,237.93,238.11,237.88,238.07,2700.0,231.4872,231.6624,231.4386,231.6235,2700.0
2023-12-05 11:25:00,238.08,238.51,238.03,238.51,3644.0,231.6332,232.0515,231.5845,232.0515,3644.0
2023-12-05 11:30:00,238.41,238.66,238.41,238.61,1672.0,231.9542,232.1975,231.9542,232.1488,1672.0
2023-12-05 11:35:00,238.52,238.57,238.49,238.56,810.0,232.0613,232.1099,232.0321,232.1002,810.0
2023-12-05 11:40:00,238.6,238.7,238.42,238.66,1690.0,232.1391,232.2364,231.964,232.1975,1690.0
2023-12-05 11:45:00,238.65,238.65,238.44,238.44,1576.0,232.1877,232.1877,231.9834,231.9834,1576.0
2023-12-05 11:50:00,238.47,238.62,238.37,238.37,1730.0,232.0126,232.1586,231.9153,231.9153,1730.0
2023-12-05 11:55:00,238.27,238.34,238.25,238.33,1462.0,231.818,231.8861,231.7986,231.8764,1462.0
2023-12-05 12:00:00,238.43,238.45,238.38,238.44,1225.0,231.9737,231.9932,231.9251,231.9834,1225.0
2023-12-05 12:05:00,238.48,238.55,238.45,238.45,1000.0,232.0224,232.0905,231.9932,231.9932,1000.0
2023-12-05 12:10:00,238.46,238.76,238.45,238.76,2506.0,232.0029,232.2948,231.9932,232.2948,2506.0
2023-12-05 12:15:00,238.76,238.98,238.69,238.79,2241.0,232.2948,232.5088,232.2267,232.324,2241.0
2023-12-05 12:20:00,238.74,238.97,238.65,238.83,3609.0,232.2753,232.4991,232.1877,232.3629,3609.0
2023-12-05 12:25:00,238.88,238.88,238.64,238.71,1046.0,232.4115,232.4115,232.178,232.2461,1046.0
2023-12-05 12:30:00,238.71,238.71,238.46,238.52,1100.0,232.2461,232.2461,232.0029,232.0613,1100.0
2023-12-05 12:35:00,238.52,238.67,238.52,238.63,1001.0,232.0613,232.2072,232.0613,232.1683,1001.0
2023-12-05 12:40:00,238.59,238.59,238.38,238.39,700.0,232.1294,232.1294,231.9251,231.9348,700.0
2023-12-05 12:45:00,238.47,238.58,238.42,238.48,1114.0,232.0126,232.1196,231.964,232.0224,1114.0
2023-12-05 12:50:00,238.42,238.51,238.26,238.43,2127.0,231.964,232.0515,231.8083,231.9737,2127.0
2023-12-05 12:55:00,238.38,238.61,238.38,238.61,1222.0,231.9251,232.1488,231.9251,232.1488,1222.0
2023-12-05 13:00:00,238.69,238.86,238.69,238.84,711.0,232.2267,232.3921,232.2267,232.3726,711.0
2023-12-05 13:05:00,238.74,238.89,238.74,238.89,225.0,232.2753,232.4213,232.2753,232.4213,225.0
2023-12-05 13:10:00,238.89,239.06,238.77,238.95,1902.0,232.4213,232.5866,232.3045,232.4796,1902.0
2023-12-05 13:15:00,239.0,239.08,238.97,238.97,750.0,232.5283,232.6061,232.4991,232.4991,750.0
2023-12-05 13:20:00,239.02,239.02,238.83,238.9,1050.0,232.5477,232.5477,232.3629,232.431,1050.0
2023-12-05 13:25:00,238.99,239.04,238.93,238.95,1092.0,232.5185,232.5672,232.4602,232.4796,1092.0
2023-12-05 13:30:00,238.81,238.86,238.78,238.78,1200.0,232.3434,232.3921,232.3142,232.3142,1200.0
2023-12-05 13:35:00,238.69,238.99,238.64,238.87,3782.0,232.2267,232.5185,232.178,232.4018,3782.0
2023-12-05 13:40:00,238.82,238.97,238.7,238.85,3784.0,232.3531,232.4991,232.2364,232.3823,3784.0
2023-12-05 13:45:00,238.92,239.06,238.88,238.88,425.0,232.4504,232.5866,232.4115,232.4115,425.0
2023-12-05 13:50:00,238.99,239.1,238.98,239.09,1931.0,232.5185,232.6256,232.5088,232.6158,1931.0
2023-12-05 13:55:00,239.13,240.49,238.56,238.85,39825.0,232.6548,233.9779,232.1002,232.3823,39825.0
2023-12-05 14:00:00,238.88,239.2,236.74,238.01,39843.0,232.4115,232.7229,230.3295,231.5651,39843.0
2023-12-05 14:05:00,237.86,237.88,236.05,236.32,29264.0,231.4191,231.4386,229.6582,229.9208,29264.0
2023-12-05 14:10:00,236.26,236.26,233.6,233.91,64673.0,229.8625,229.8625,227.2745,227.5761,64673.0
2023-12-05 14:15:00,233.86,236.31,233.5,235.87,47030.0,227.5275,229.9111,227.1772,229.483,47030.0
2023-12-05 14:20:00,235.95,237.12,235.81,237.12,18875.0,229.5609,230.6992,229.4247,230.6992,18875.0
2023-12-05 14:25:00,237.12,237.67,236.9,237.52,7954.0,230.6992,231.2343,230.4851,231.0883,7954.0
2023-12-05 14:30:00,237.48,237.82,237.47,237.82,7234.0,231.0494,231.3802,231.0397,231.3802,7234.0
2023-12-05 14:35:00,237.84,237.84,237.51,237.66,9809.0,231.3997,231.3997,231.0786,231.2246,9809.0
2023-12-05 14:40:00,237.5,237.81,237.41,237.81,3043.0,231.0689,231.3705,230.9813,231.3705,3043.0
2023-12-05 14:45:00,237.71,237.78,237.35,237.52,6769.0,231.2732,231.3413,230.923,231.0883,6769.0
2023-12-05 14:50:00,237.62,237.94,237.45,237.94,12099.0,231.1856,231.497,231.0202,231.497,12099.0
2023-12-05 14:55:00,237.82,237.99,237.68,237.79,10354.0,231.3802,231.5456,231.244,231.351,10354.0
2023-12-05 15:00:00,237.69,237.87,237.58,237.6,11732.0,231.2537,231.4289,231.1467,231.1662,11732.0
2023-12-05 15:05:00,237.67,237.7,237.13,237.16,7268.0,231.2343,231.2635,230.7089,230.7381,7268.0
2023-12-05 15:10:00,237.17,237.22,236.98,237.2,5200.0,230.7478,230.7965,230.563,230.777,5200.0
2023-12-05 15:15:00,237.26,237.44,236.56,236.66,20907.0,230.8354,231.0105,230.1543,230.2516,20907.0
2023-12-05 15:20:00,236.56,236.86,236.56,236.83,6523.0,230.1543,230.4462,230.1543,230.417,6523.0
2023-12-05 15:25:00,236.66,236.73,236.28,236.66,12070.0,230.2516,230.3197,229.8819,230.2516,12070.0
2023-12-05 15:30:00,236.69,236.85,236.69,236.71,3319.0,230.2808,230.4365,230.2808,230.3003,3319.0
2023-12-05 15:35:00,236.77,236.87,236.63,236.63,4939.0,230.3587,230.4559,230.2224,230.2224,4939.0
2023-12-05 15:40:00,236.63,236.95,236.56,236.84,6841.0,230.2224,230.5338,230.1543,230.4268,6841.0
2023-12-05 15:45:00,236.84,237.29,236.78,237.08,21485.0,230.4268,230.8646,230.3684,230.6603,21485.0
2023-12-05 15:50:00,237.0,237.24,236.93,237.07,18127.0,230.5824,230.8159,230.5143,230.6505,18127.0
2023-12-05 15:55:00,237.07,237.26,236.62,236.67,73125.0,230.6505,230.8354,230.2127,230.2614,73125.0
2023-12-06 09:30:00,235.96,237.12,235.88,236.99,11334.0,229.5706,230.6992,229.4928,230.5727,11334.0
2023-12-06 09:35:00,236.01,236.14,234.65,234.97,4579.0,229.6192,229.7457,228.2961,228.6074,4579.0
2023-12-06 09:40:00,234.97,235.23,234.4,234.4,1500.0,228.6074,228.8604,228.0528,228.0528,1500.0
2023-12-06 09:45:00,234.35,234.35,233.77,233.88,4874.0,228.0042,228.0042,227.4399,227.5469,4874.0
2023-12-06 09:50:00,233.67,234.07,233.13,233.97,5128.0,227.3426,227.7318,226.8172,227.6345,5128.0
2023-12-06 09:55:00,234.06,234.24,233.63,233.84,10204.0,227.722,227.8972,227.3037,227.508,10204.0
2023-12-06 10:00:00,233.87,234.61,233.79,234.06,21396.0,227.5372,228.2571,227.4594,227.722,21396.0
2023-12-06 10:05:00,234.09,234.26,233.12,233.27,13381.0,227.7512,227.9166,226.8075,226.9534,13381.0
2023-12-06 10:10:00,233.41,233.66,233.1,233.63,5849.0,227.0896,227.3329,226.788,227.3037,5849.0
2023-12-06 10:15:00,233.67,233.81,233.33,233.35,9487.0,227.3426,227.4788,227.0118,227.0313,9487.0
2023-12-06 10:20:00,233.36,233.47,232.68,232.85,8598.0,227.041,227.148,226.3794,226.5448,8598.0
2023-12-06 10:25:00,232.83,233.17,232.61,233.14,34068.0,226.5253,226.8561,226.3113,226.827,34068.0
2023-12-06 10:30:00,233.03,233.41,233.03,233.41,5914.0,226.7199,227.0896,226.7199,227.0896,5914.0
2023-12-06 10:35:00,233.43,234.06,233.42,233.93,7040.0,227.1091,227.722,227.0994,227.5956,7040.0
2023-12-06 10:40:00,233.82,233.85,233.5,233.65,7669.0,227.4885,227.5177,227.1772,227.3231,7669.0
2023-12-06 10:45:00,233.67,233.83,233.63,233.63,6722.0,227.3426,227.4983,227.3037,227.3037,6722.0
2023-12-06 10:50:00,233.63,233.83,233.53,233.55,5158.0,227.3037,227.4983,227.2064,227.2258,5158.0
2023-12-06 10:55:00,233.46,233.49,233.24,233.28,3104.0,227.1383,227.1675,226.9242,226.9632,3104.0
2023-12-06 11:00:00,233.37,233.88,233.37,233.88,4399.0,227.0507,227.5469,227.0507,227.5469,4399.0
2023-12-06 11:05:00,233.86,234.24,233.86,234.24,14607.0,227.5275,227.8972,227.5275,227.8972,14607.0
2023-12-06 11:10:00,234.27,234.6,234.27,234.6,2318.0,227.9264,228.2474,227.9264,228.2474,2318.0
2023-12-06 11:15:00,234.61,235.18,234.6,234.93,7867.0,228.2571,228.8117,228.2474,228.5685,7867.0
2023-12-06 11:20:00,234.92,235.04,234.68,234.8,7908.0,228.5588,228.6755,228.3253,228.442,7908.0
2023-12-06 11:25:00,234.81,234.81,234.61,234.61,4803.0,228.4517,228.4517,228.2571,228.2571,4803.0
2023-12-06 11:30:00,234.51,234.67,234.28,234.32,5691.0,228.1599,228.3155,227.9361,227.975,5691.0
2023-12-06 11:35:00,234.37,235.02,234.36,235.02,7056.0,228.0236,228.656,228.0139,228.656,7056.0
2023-12-06 11:40:00,234.96,235.39,234.84,235.34,3766.0,228.5977,229.016,228.4809,228.9674,3766.0
2023-12-06 11:45:00,235.4,235.59,235.28,235.43,7948.0,229.0258,229.2106,228.909,229.0549,7948.0
2023-12-06 11:50:00,235.59,235.7,235.55,235.7,2426.0,229.2106,229.3176,229.1717,229.3176,2426.0
2023-12-06 11:55:00,235.64,235.93,235.63,235.83,4931.0,229.2593,229.5414,229.2495,229.4441,4931.0
2023-12-06 12:00:00,235.83,236.68,235.81,236.68,20083.0,229.4441,230.2711,229.4247,230.2711,20083.0
2023-12-06 12:05:00,236.75,236.84,236.46,236.59,14636.0,230.3392,230.4268,230.0571,230.1835,14636.0
2023-12-06 12:10:00,236.5,236.61,235.84,236.07,9392.0,230.096,230.203,229.4538,229.6776,9392.0
2023-12-06 12:15:00,236.02,236.13,235.99,235.99,1715.0,229.629,229.736,229.5998,229.5998,1715.0
2023-12-06 12:20:00,235.99,236.17,235.84,236.04,16156.0,229.5998,229.7749,229.4538,229.6484,16156.0
2023-12-06 12:25:00,236.04,236.04,235.51,235.51,2450.0,229.6484,229.6484,229.1328,229.1328,2450.0
2023-12-06 12:30:00,235.57,235.58,235.21,235.23,2900.0,229.1912,229.2009,228.8409,228.8604,2900.0
2023-12-06 12:35:00,235.26,235.42,235.04,235.36,6832.0,228.8895,229.0452,228.6755,228.9868,6832.0
2023-12-06 12:40:00,235.47,235.72,235.22,235.28,3691.0,229.0939,229.3371,228.8506,228.909,3691.0
2023-12-06 12:45:00,235.28,235.29,235.03,235.24,4036.0,228.909,228.9187,228.6658,228.8701,4036.0
2023-12-06 12:50:00,235.24,235.32,234.93,234.93,8659.0,228.8701,228.9479,228.5685,228.5685,8659.0
2023-12-06 12:55:00,235.05,235.19,234.84,234.94,2874.0,228.6852,228.8214,228.4809,228.5782,2874.0
2023-12-06 13:00:00,235.02,235.17,234.93,235.02,6615.0,228.656,228.802,228.5685,228.656,6615.0
2023-12-06 13:05:00,235.01,235.24,234.99,235.03,2895.0,228.6463,228.8701,228.6269,228.6658,2895.0
2023-12-06 13:10:00,235.12,235.39,234.99,235.39,5420.0,228.7533,229.016,228.6269,229.016,5420.0
2023-12-06 13:15:00,235.3,235.42,235.22,235.31,7900.0,228.9285,229.0452,228.8506,228.9382,7900.0
2023-12-06 13:20:00,235.31,235.6,235.31,235.56,4111.0,228.9382,229.2203,228.9382,229.1814,4111.0
2023-12-06 13:25:00,235.57,235.69,235.56,235.57,4247.0,229.1912,229.3079,229.1814,229.1912,4247.0
2023-12-06 13:30:00,235.64,235.65,235.52,235.56,3207.0,229.2593,229.269,229.1425,229.1814,3207.0
2023-12-06 13:35:00,235.51,235.57,235.36,235.49,3356.0,229.1328,229.1912,228.9868,229.1133,3356.0
2023-12-06 13:40:00,235.61,235.95,235.45,235.78,5848.0,229.2301,229.5609,229.0744,229.3955,5848.0
2023-12-06 13:45:00,235.78,235.82,235.64,235.65,2651.0,229.3955,229.4344,229.2593,229.269,2651.0
2023-12-06 13:50:00,235.64,235.64,235.34,235.46,3972.0,229.2593,229.2593,228.9674,229.0841,3972.0
2023-12-06 13:55:00,235.46,235.57,235.28,235.38,5397.0,229.0841,229.1912,228.909,229.0063,5397.0
2023-12-06 14:00:00,235.33,235.59,235.33,235.59,7882.0,228.9576,229.2106,228.9576,229.2106,7882.0
2023-12-06 14:05:00,235.59,235.84,235.58,235.81,2300.0,229.2106,229.4538,229.2009,229.4247,2300.0
2023-12-06 14:10:00,235.78,235.82,235.51,235.52,4581.0,229.3955,229.4344,229.1328,229.1425,4581.0
2023-12-06 14:15:00,235.51,235.7,235.51,235.66,5972.0,229.1328,229.3176,229.1328,229.2787,5972.0
2023-12-06 14:20:00,235.7,235.76,235.51,235.51,3888.0,229.3176,229.376,229.1328,229.1328,3888.0
2023-12-06 14:25:00,235.5,235.53,235.25,235.25,2753.0,229.123,229.1522,228.8798,228.8798,2753.0
2023-12-06 14:30:00,235.25,235.31,235.06,235.08,9106.0,228.8798,228.9382,228.695,228.7144,9106.0
2023-12-06 14:35:00,235.13,235.16,235.07,235.09,1725.0,228.7631,228.7923,228.7047,228.7241,1725.0
2023-12-06 14:40:00,235.16,235.2,235.05,235.06,6051.0,228.7923,228.8312,228.6852,228.695,6051.0
2023-12-06 14:45:00,235.04,235.28,235.04,235.24,5677.0,228.6755,228.909,228.6755,228.8701,5677.0
2023-12-06 14:50:00,235.3,235.43,235.28,235.28,5628.0,228.9285,229.0549,228.909,228.909,5628.0
2023-12-06 14:55:00,235.29,235.3,235.0,235.09,3032.0,228.9187,228.9285,228.6366,228.7241,3032.0
2023-12-06 15:00:00,235.04,235.24,235.04,235.24,6665.0,228.6755,228.8701,228.6755,228.8701,6665.0
2023-12-06 15:05:00,235.22,235.39,235.14,235.39,7336.0,228.8506,229.016,228.7728,229.016,7336.0
2023-12-06 15:10:00,235.38,235.42,235.28,235.29,4355.0,229.0063,229.0452,228.909,228.9187,4355.0
2023-12-06 15:15:00,235.35,235.42,235.28,235.36,4982.0,228.9771,229.0452,228.909,228.9868,4982.0
2023-12-06 15:20:00,235.35,235.4,235.26,235.27,9435.0,228.9771,229.0258,228.8895,228.8993,9435.0
2023-12-06 15:25:00,235.27,235.31,234.9,234.9,4929.0,228.8993,228.9382,228.5393,228.5393,4929.0
2023-12-06 15:30:00,234.86,235.13,234.84,234.99,10504.0,228.5004,228.7631,228.4809,228.6269,10504.0
2023-12-06 15:35:00,235.08,235.08,234.77,234.83,10083.0,228.7144,228.7144,228.4128,228.4712,10083.0
2023-12-06 15:40:00,234.82,235.07,234.79,235.06,11081.0,228.4615,228.7047,228.4323,228.695,11081.0
2023-12-06 15:45:00,235.03,235.09,234.88,235.06,18002.0,228.6658,228.7241,228.5198,228.695,18002.0
2023-12-06 15:50:00,235.02,235.17,234.77,234.84,28551.0,228.656,228.802,228.4128,228.4809,28551.0
2023-12-06 15:55:00,234.83,235.22,234.79,235.18,86632.0,228.4712,228.8506,228.4323,228.8117,86632.0
2023-12-07 09:30:00,235.28,235.34,234.17,234.19,7533.0,228.909,228.9674,227.8291,227.8485,7533.0
2023-12-07 09:35:00,234.08,234.55,233.76,233.83,11477.0,227.7415,228.1988,227.4302,227.4983,11477.0
2023-12-07 09:40:00,234.03,234.98,234.02,234.19,3520.0,227.6929,228.6171,227.6831,227.8485,3520.0
2023-12-07 09:45:00,234.67,234.67,233.83,234.26,5557.0,228.3155,228.3155,227.4983,227.9166,5557.0
2023-12-07 09:50:00,234.11,234.6,234.11,234.31,5181.0,227.7707,228.2474,227.7707,227.9653,5181.0
2023-12-07 09:55:00,234.29,234.75,234.26,234.75,3000.0,227.9458,228.3934,227.9166,228.3934,3000.0
2023-12-07 10:00:00,234.8,234.99,234.7,234.97,4403.0,228.442,228.6269,228.3447,228.6074,4403.0
2023-12-07 10:05:00,234.97,235.11,234.27,234.34,5548.0,228.6074,228.7436,227.9264,227.9945,5548.0
2023-12-07 10:10:00,234.33,234.63,234.31,234.53,5148.0,227.9847,228.2766,227.9653,228.1793,5148.0
2023-12-07 10:15:00,234.64,234.88,234.6,234.87,3251.0,228.2863,228.5198,228.2474,228.5101,3251.0
2023-12-07 10:20:00,234.88,235.25,234.85,235.25,5914.0,228.5198,228.8798,228.4906,228.8798,5914.0
2023-12-07 10:25:00,235.19,235.41,235.0,235.0,2130.0,228.8214,229.0355,228.6366,228.6366,2130.0
2023-12-07 10:30:00,235.13,235.16,234.73,234.84,2438.0,228.7631,228.7923,228.3739,228.4809,2438.0
2023-12-07 10:35:00,234.73,234.98,234.73,234.86,3427.0,228.3739,228.6171,228.3739,228.5004,3427.0
2023-12-07 10:40:00,234.76,234.86,234.62,234.62,2771.0,228.4031,228.5004,228.2669,228.2669,2771.0
2023-12-07 10:45:00,234.61,234.61,234.45,234.46,1800.0,228.2571,228.2571,228.1015,228.1112,1800.0
2023-12-07 10:50:00,234.47,234.66,234.46,234.56,2940.0,228.1209,228.3058,228.1112,228.2085,2940.0
2023-12-07 10:55:00,234.65,234.75,234.48,234.67,2632.0,228.2961,228.3934,228.1307,228.3155,2632.0
2023-12-07 11:00:00,234.71,234.93,234.67,234.92,4765.0,228.3544,228.5685,228.3155,228.5588,4765.0
2023-12-07 11:05:00,234.97,235.01,234.46,234.7,7773.0,228.6074,228.6463,228.1112,228.3447,7773.0
2023-12-07 11:10:00,234.62,234.72,234.4,234.41,3565.0,228.2669,228.3642,228.0528,228.0626,3565.0
2023-12-07 11:15:00,234.44,234.44,234.0,234.08,5559.0,228.0917,228.0917,227.6637,227.7415,5559.0
2023-12-07 11:20:00,234.1,234.21,234.0,234.11,4695.0,227.761,227.868,227.6637,227.7707,4695.0
2023-12-07 11:25:00,234.07,234.18,233.89,233.91,3817.0,227.7318,227.8388,227.5566,227.5761,3817.0
2023-12-07 11:30:00,234.0,234.28,233.96,234.28,6819.0,227.6637,227.9361,227.6247,227.9361,6819.0
2023-12-07 11:35:00,234.27,234.32,234.07,234.31,2665.0,227.9264,227.975,227.7318,227.9653,2665.0
2023-12-07 11:40:00,234.38,234.49,234.27,234.4,3131.0,228.0334,228.1404,227.9264,228.0528,3131.0
2023-12-07 11:45:00,234.4,234.51,234.37,234.44,2235.0,228.0528,228.1599,228.0236,228.0917,2235.0
2023-12-07 11:50:00,234.45,234.5,234.39,234.48,1570.0,228.1015,228.1501,228.0431,228.1307,1570.0
2023-12-07 11:55:00,234.51,234.77,234.45,234.64,8464.0,228.1599,228.4128,228.1015,228.2863,8464.0
2023-12-07 12:00:00,234.77,234.97,234.65,234.82,5318.0,228.4128,228.6074,228.2961,228.4615,5318.0
2023-12-07 12:05:00,234.8,234.86,234.68,234.71,7602.0,228.442,228.5004,228.3253,228.3544,7602.0
2023-12-07 12:10:00,234.78,234.78,234.46,234.46,3877.0,228.4225,228.4225,228.1112,228.1112,3877.0
2023-12-07 12:15:00,234.42,234.89,234.38,234.81,5555.0,228.0723,228.5296,228.0334,228.4517,5555.0
2023-12-07 12:20:00,234.81,234.81,234.34,234.47,2499.0,228.4517,228.4517,227.9945,228.1209,2499.0
2023-12-07 12:25:00,234.45,234.59,234.4,234.59,2505.0,228.1015,228.2377,228.0528,228.2377,2505.0
2023-12-07 12:30:00,234.49,234.63,234.43,234.43,3431.0,228.1404,228.2766,228.082,228.082,3431.0
2023-12-07 12:35:00,234.43,234.59,234.43,234.46,2047.0,228.082,228.2377,228.082,228.1112,2047.0
2023-12-07 12:40:00,234.49,234.64,234.49,234.59,2911.0,228.1404,228.2863,228.1404,228.2377,2911.0
2023-12-07 12:45:00,234.53,234.59,234.49,234.51,3436.0,228.1793,228.2377,228.1404,228.1599,3436.0
2023-12-07 12:50:00,234.49,234.63,234.3,234.36,3344.0,228.1404,228.2766,227.9555,228.0139,3344.0
2023-12-07 12:55:00,234.42,234.44,234.26,234.43,1236.0,228.0723,228.0917,227.9166,228.082,1236.0
2023-12-07 13:00:00,234.42,234.56,234.36,234.41,1909.0,228.0723,228.2085,228.0139,228.0626,1909.0
2023-12-07 13:05:00,234.58,234.66,234.48,234.55,1926.0,228.228,228.3058,228.1307,228.1988,1926.0
2023-12-07 13:10:00,234.54,234.67,234.53,234.65,1048.0,228.189,228.3155,228.1793,228.2961,1048.0
2023-12-07 13:15:00,234.67,234.85,234.5,234.65,9603.0,228.3155,228.4906,228.1501,228.2961,9603.0
2023-12-07 13:20:00,234.52,234.74,234.43,234.59,5103.0,228.1696,228.3836,228.082,228.2377,5103.0
2023-12-07 13:25:00,234.63,234.63,234.41,234.59,2526.0,228.2766,228.2766,228.0626,228.2377,2526.0
2023-12-07 13:30:00,234.64,234.74,234.57,234.7,2209.0,228.2863,228.3836,228.2182,228.3447,2209.0
2023-12-07 13:35:00,234.69,234.69,234.64,234.69,556.0,228.335,228.335,228.2863,228.335,556.0
2023-12-07 13:40:00,234.73,234.75,234.61,234.61,1044.0,228.3739,228.3934,228.2571,228.2571,1044.0
2023-12-07 13:45:00,234.59,234.73,234.54,234.73,1992.0,228.2377,228.3739,228.189,228.3739,1992.0
2023-12-07 13:50:00,234.64,234.9,234.64,234.9,3240.0,228.2863,228.5393,228.2863,228.5393,3240.0
2023-12-07 13:55:00,234.87,234.96,234.87,234.92,800.0,228.5101,228.5977,228.5101,228.5588,800.0
2023-12-07 14:00:00,234.97,235.03,234.82,234.82,2367.0,228.6074,228.6658,228.4615,228.4615,2367.0
2023-12-07 14:05:00,234.86,234.92,234.75,234.75,1490.0,228.5004,228.5588,228.3934,228.3934,1490.0
2023-12-07 14:10:00,234.78,234.83,234.65,234.71,1733.0,228.4225,228.4712,228.2961,228.3544,1733.0
2023-12-07 14:15:00,234.74,235.67,234.73,235.54,63243.0,228.3836,229.2884,228.3739,229.162,63243.0
2023-12-07 14:20:00,235.47,235.52,235.41,235.44,1814.0,229.0939,229.1425,229.0355,229.0647,1814.0
2023-12-07 14:25:00,235.36,235.5,235.35,235.37,2085.0,228.9868,229.123,228.9771,228.9966,2085.0
2023-12-07 14:30:00,235.44,235.78,235.43,235.75,3433.0,229.0647,229.3955,229.0549,229.3663,3433.0
2023-12-07 14:35:00,235.64,236.0,235.64,236.0,6293.0,229.2593,229.6095,229.2593,229.6095,6293.0
2023-12-07 14:40:00,236.02,236.04,235.7,235.73,2263.0,229.629,229.6484,229.3176,229.3468,2263.0
2023-12-07 14:45:00,235.78,235.94,235.77,235.94,950.0,229.3955,229.5511,229.3857,229.5511,950.0
2023-12-07 14:50:00,235.98,235.98,235.69,235.77,3174.0,229.59,229.59,229.3079,229.3857,3174.0
2023-12-07 14:55:00,235.79,235.91,235.78,235.81,990.0,229.4052,229.5219,229.3955,229.4247,990.0
2023-12-07 15:00:00,235.8,236.02,235.8,235.93,4788.0,229.4149,229.629,229.4149,229.5414,4788.0
2023-12-07 15:05:00,235.87,235.89,235.69,235.7,1200.0,229.483,229.5025,229.3079,229.3176,1200.0
2023-12-07 15:10:00,235.77,235.98,235.77,235.98,4263.0,229.3857,229.59,229.3857,229.59,4263.0
2023-12-07 15:15:00,235.96,236.06,235.91,236.04,6219.0,229.5706,229.6679,229.5219,229.6484,6219.0
2023-12-07 15:20:00,236.04,236.39,235.94,236.29,15663.0,229.6484,229.9889,229.5511,229.8917,15663.0
2023-12-07 15:25:00,236.35,236.47,236.32,236.36,7561.0,229.95,230.0668,229.9208,229.9598,7561.0
2023-12-07 15:30:00,236.4,236.47,236.25,236.31,10556.0,229.9987,230.0668,229.8527,229.9111,10556.0
2023-12-07 15:35:00,236.31,236.48,236.26,236.48,10792.0,229.9111,230.0765,229.8625,230.0765,10792.0
2023-12-07 15:40:00,236.48,236.54,236.35,236.39,13163.0,230.0765,230.1349,229.95,229.9889,13163.0
2023-12-07 15:45:00,236.39,236.43,236.11,236.32,17072.0,229.9889,230.0279,229.7165,229.9208,17072.0
2023-12-07 15:50:00,236.22,236.29,236.08,236.18,26022.0,229.8235,229.8917,229.6873,229.7846,26022.0
2023-12-07 15:55:00,236.19,236.33,235.85,235.86,87567.0,229.7944,229.9306,229.4636,229.4733,87567.0
2023-12-08 09:30:00,235.56,236.05,235.56,236.05,6589.0,229.1814,229.6582,229.1814,229.6582,6589.0
2023-12-08 09:35:00,236.63,236.63,235.73,235.74,4711.0,230.2224,230.2224,229.3468,229.3565,4711.0
2023-12-08 09:40:00,235.93,236.16,235.81,235.81,1001.0,229.5414,229.7652,229.4247,229.4247,1001.0
2023-12-08 09:45:00,235.68,236.32,235.52,235.95,3059.0,229.2982,229.9208,229.1425,229.5609,3059.0
2023-12-08 09:50:00,236.12,236.51,235.86,235.95,3244.0,229.7263,230.1057,229.4733,229.5609,3244.0
2023-12-08 09:55:00,236.01,236.01,235.73,235.97,1150.0,229.6192,229.6192,229.3468,229.5803,1150.0
2023-12-08 10:00:00,235.9,236.42,235.71,235.97,3939.0,229.5122,230.0181,229.3274,229.5803,3939.0
2023-12-08 10:05:00,235.87,235.87,235.49,235.61,1495.0,229.483,229.483,229.1133,229.2301,1495.0
2023-12-08 10:10:00,235.51,235.68,235.28,235.57,2980.0,229.1328,229.2982,228.909,229.1912,2980.0
2023-12-08 10:15:00,235.67,236.04,235.67,235.89,3267.0,229.2884,229.6484,229.2884,229.5025,3267.0
2023-12-08 10:20:00,235.75,235.75,235.33,235.56,1676.0,229.3663,229.3663,228.9576,229.1814,1676.0
2023-12-08 10:25:00,235.53,235.64,235.41,235.43,531.0,229.1522,229.2593,229.0355,229.0549,531.0
2023-12-08 10:30:00,235.39,235.44,235.09,235.09,3479.0,229.016,229.0647,228.7241,228.7241,3479.0
2023-12-08 10:35:00,234.98,235.08,234.77,234.89,2619.0,228.6171,228.7144,228.4128,228.5296,2619.0
2023-12-08 10:40:00,234.9,235.15,234.9,235.0,3642.0,228.5393,228.7825,228.5393,228.6366,3642.0
2023-12-08 10:45:00,234.83,234.83,234.83,234.83,100.0,228.4712,228.4712,228.4712,228.4712,100.0
2023-12-08 10:50:00,234.8,235.23,234.64,235.23,3458.0,228.442,228.8604,228.2863,228.8604,3458.0
2023-12-08 10:55:00,235.22,235.52,235.22,235.46,1531.0,228.8506,229.1425,228.8506,229.0841,1531.0
2023-12-08 11:00:00,235.59,235.73,235.39,235.46,2163.0,229.2106,229.3468,229.016,229.0841,2163.0
2023-12-08 11:05:00,235.5,235.5,235.06,235.15,2165.0,229.123,229.123,228.695,228.7825,2165.0
2023-12-08 11:10:00,235.16,235.28,235.03,235.06,6171.0,228.7923,228.909,228.6658,228.695,6171.0
2023-12-08 11:15:00,234.94,234.94,234.41,234.66,4699.0,228.5782,228.5782,228.0626,228.3058,4699.0
2023-12-08 11:20:00,234.6,234.6,234.47,234.48,200.0,228.2474,228.2474,228.1209,228.1307,200.0
2023-12-08 11:25:00,234.62,234.62,234.28,234.55,15947.0,228.2669,228.2669,227.9361,228.1988,15947.0
2023-12-08 11:30:00,234.55,234.92,234.54,234.83,2916.0,228.1988,228.5588,228.189,228.4712,2916.0
2023-12-08 11:35:00,234.76,234.92,234.7,234.7,2855.0,228.4031,228.5588,228.3447,228.3447,2855.0
2023-12-08 11:40:00,234.69,234.91,234.47,234.71,7219.0,228.335,228.549,228.1209,228.3544,7219.0
2023-12-08 11:45:00,234.69,234.77,234.61,234.62,1240.0,228.335,228.4128,228.2571,228.2669,1240.0
2023-12-08 11:50:00,234.59,234.74,234.59,234.61,2500.0,228.2377,228.3836,228.2377,228.2571,2500.0
2023-12-08 11:55:00,234.74,234.74,234.42,234.44,1560.0,228.3836,228.3836,228.0723,228.0917,1560.0
2023-12-08 12:00:00,234.42,234.71,234.41,234.6,3708.0,228.0723,228.3544,228.0626,228.2474,3708.0
2023-12-08 12:05:00,234.58,234.64,234.4,234.4,2564.0,228.228,228.2863,228.0528,228.0528,2564.0
2023-12-08 12:10:00,234.51,234.57,234.41,234.51,2813.0,228.1599,228.2182,228.0626,228.1599,2813.0
2023-12-08 12:15:00,234.51,234.81,234.43,234.81,3350.0,228.1599,228.4517,228.082,228.4517,3350.0
2023-12-08 12:20:00,234.81,234.84,234.66,234.76,3166.0,228.4517,228.4809,228.3058,228.4031,3166.0
2023-12-08 12:25:00,234.77,234.77,234.56,234.72,2701.0,228.4128,228.4128,228.2085,228.3642,2701.0
2023-12-08 12:30:00,234.74,234.8,234.67,234.76,2869.0,228.3836,228.442,228.3155,228.4031,2869.0
2023-12-08 12:35:00,234.73,234.86,234.73,234.86,1942.0,228.3739,228.5004,228.3739,228.5004,1942.0
2023-12-08 12:40:00,234.85,234.85,234.67,234.74,3003.0,228.4906,228.4906,228.3155,228.3836,3003.0
2023-12-08 12:45:00,234.79,234.79,234.56,234.7,2729.0,228.4323,228.4323,228.2085,228.3447,2729.0
2023-12-08 12:50:00,234.61,234.7,234.58,234.7,2754.0,228.2571,228.3447,228.228,228.3447,2754.0
2023-12-08 12:55:00,234.65,234.69,234.41,234.41,2215.0,228.2961,228.335,228.0626,228.0626,2215.0
2023-12-08 13:00:00,234.57,234.85,234.53,234.83,4146.0,228.2182,228.4906,228.1793,228.4712,4146.0
2023-12-08 13:05:00,234.84,234.92,234.67,234.69,1483.0,228.4809,228.5588,228.3155,228.335,1483.0
2023-12-08 13:10:00,234.73,234.79,234.71,234.79,2972.0,228.3739,228.4323,228.3544,228.4323,2972.0
2023-12-08 13:15:00,234.81,234.81,234.7,234.77,2141.0,228.4517,228.4517,228.3447,228.4128,2141.0
2023-12-08 13:20:00,234.8,234.92,234.76,234.76,1414.0,228.442,228.5588,228.4031,228.4031,1414.0
2023-12-08 13:25:00,234.76,234.84,234.74,234.76,1961.0,228.4031,228.4809,228.3836,228.4031,1961.0
2023-12-08 13:30:00,234.73,234.8,234.49,234.54,2122.0,228.3739,228.442,228.1404,228.189,2122.0
2023-12-08 13:35:00,234.67,234.74,234.57,234.71,2309.0,228.3155,228.3836,228.2182,228.3544,2309.0
2023-12-08 13:40:00,234.64,234.77,234.61,234.63,1918.0,228.2863,228.4128,228.2571,228.2766,1918.0
2023-12-08 13:45:00,234.6,234.72,234.55,234.63,3680.0,228.2474,228.3642,228.1988,228.2766,3680.0
2023-12-08 13:50:00,234.64,234.79,234.6,234.7,3232.0,228.2863,228.4323,228.2474,228.3447,3232.0
2023-12-08 13:55:00,234.77,234.79,234.45,234.46,1400.0,228.4128,228.4323,228.1015,228.1112,1400.0
2023-12-08 14:00:00,234.46,234.54,234.42,234.53,3466.0,228.1112,228.189,228.0723,228.1793,3466.0
2023-12-08 14:05:00,234.53,234.7,234.51,234.7,5897.0,228.1793,228.3447,228.1599,228.3447,5897.0
2023-12-08 14:10:00,234.7,234.7,234.33,234.38,5254.0,228.3447,228.3447,227.9847,228.0334,5254.0
2023-12-08 14:15:00,234.37,234.45,234.31,234.31,1300.0,228.0236,228.1015,227.9653,227.9653,1300.0
2023-12-08 14:20:00,234.31,234.42,234.27,234.37,6003.0,227.9653,228.0723,227.9264,228.0236,6003.0
2023-12-08 14:25:00,234.46,234.46,234.29,234.4,2772.0,228.1112,228.1112,227.9458,228.0528,2772.0
2023-12-08 14:30:00,234.41,234.54,234.4,234.48,3120.0,228.0626,228.189,228.0528,228.1307,3120.0
2023-12-08 14:35:00,234.49,234.49,234.32,234.32,3525.0,228.1404,228.1404,227.975,227.975,3525.0
2023-12-08 14:40:00,234.39,234.46,234.38,234.44,2212.0,228.0431,228.1112,228.0334,228.0917,2212.0
2023-12-08 14:45:00,234.4,234.41,234.31,234.41,3172.0,228.0528,228.0626,227.9653,228.0626,3172.0
2023-12-08 14:50:00,234.4,234.42,234.33,234.37,4130.0,228.0528,228.0723,227.9847,228.0236,4130.0
2023-12-08 14:55:00,234.39,234.46,234.3,234.33,4024.0,228.0431,228.1112,227.9555,227.9847,4024.0
2023-12-08 15:00:00,234.33,234.49,234.32,234.46,5155.0,227.9847,228.1404,227.975,228.1112,5155.0
2023-12-08 15:05:00,234.4,234.48,234.18,234.48,6356.0,228.0528,228.1307,227.8388,228.1307,6356.0
2023-12-08 15:10:00,234.47,234.52,234.34,234.41,6574.0,228.1209,228.1696,227.9945,228.0626,6574.0
2023-12-08 15:15:00,234.41,234.47,234.38,234.39,2940.0,228.0626,228.1209,228.0334,228.0431,2940.0
2023-12-08 15:20:00,234.38,234.38,234.23,234.32,6015.0,228.0334,228.0334,227.8874,227.975,6015.0
2023-12-08 15:25:00,234.31,234.35,234.25,234.3,6658.0,227.9653,228.0042,227.9069,227.9555,6658.0
2023-12-08 15:30:00,234.31,234.51,234.23,234.46,14864.0,227.9653,228.1599,227.8874,228.1112,14864.0
2023-12-08 15:35:00,234.51,234.87,234.51,234.79,5432.0,228.1599,228.5101,228.1599,228.4323,5432.0
2023-12-08 15:40:00,234.78,234.83,234.68,234.8,7499.0,228.4225,228.4712,228.3253,228.442,7499.0
2023-12-08 15:45:00,234.78,234.91,234.56,234.61,13592.0,228.4225,228.549,228.2085,228.2571,13592.0
2023-12-08 15:50:00,234.63,234.72,234.49,234.61,23634.0,228.2766,228.3642,228.1404,228.2571,23634.0
2023-12-08 15:55:00,234.6,234.69,234.33,234.38,75556.0,228.2474,228.335,227.9847,228.0334,75556.0
2023-12-11 09:30:00,235.22,235.25,234.35,234.35,12926.0,228.8506,228.8798,228.0042,228.0042,12926.0
2023-12-11 09:35:00,234.36,234.77,234.01,234.04,2675.0,228.0139,228.4128,227.6734,227.7026,2675.0
2023-12-11 09:40:00,234.23,234.78,234.07,234.6,7983.0,227.8874,228.4225,227.7318,228.2474,7983.0
2023-12-11 09:45:00,234.58,235.01,234.58,234.68,3335.0,228.228,228.6463,228.228,228.3253,3335.0
2023-12-11 09:50:00,234.67,235.16,234.38,234.96,10629.0,228.3155,228.7923,228.0334,228.5977,10629.0
2023-12-11 09:55:00,234.89,235.35,234.68,235.29,3110.0,228.5296,228.9771,228.3253,228.9187,3110.0
2023-12-11 10:00:00,235.22,236.0,235.08,236.0,6833.0,228.8506,229.6095,228.7144,229.6095,6833.0
2023-12-11 10:05:00,236.09,236.37,235.96,235.96,6277.0,229.6971,229.9695,229.5706,229.5706,6277.0
2023-12-11 10:10:00,235.98,236.08,235.75,235.75,6002.0,229.59,229.6873,229.3663,229.3663,6002.0
2023-12-11 10:15:00,235.76,235.76,235.57,235.68,3232.0,229.376,229.376,229.1912,229.2982,3232.0
2023-12-11 10:20:00,235.66,235.79,235.4,235.53,5237.0,229.2787,229.4052,229.0258,229.1522,5237.0
2023-12-11 10:25:00,235.53,235.53,234.88,235.29,4135.0,229.1522,229.1522,228.5198,228.9187,4135.0
2023-12-11 10:30:00,235.3,235.33,234.79,234.81,45603.0,228.9285,228.9576,228.4323,228.4517,45603.0
2023-12-11 10:35:00,234.94,235.23,234.92,235.17,2902.0,228.5782,228.8604,228.5588,228.802,2902.0
2023-12-11 10:40:00,235.33,235.33,234.94,234.94,4195.0,228.9576,228.9576,228.5782,228.5782,4195.0
2023-12-11 10:45:00,235.01,235.32,234.91,235.15,3894.0,228.6463,228.9479,228.549,228.7825,3894.0
2023-12-11 10:50:00,235.21,235.21,234.85,234.89,6723.0,228.8409,228.8409,228.4906,228.5296,6723.0
2023-12-11 10:55:00,234.92,235.24,234.91,234.98,2158.0,228.5588,228.8701,228.549,228.6171,2158.0
2023-12-11 11:00:00,234.97,235.1,234.93,235.1,2913.0,228.6074,228.7339,228.5685,228.7339,2913.0
2023-12-11 11:05:00,235.0,235.52,235.0,235.51,3516.0,228.6366,229.1425,228.6366,229.1328,3516.0
2023-12-11 11:10:00,235.51,235.57,235.49,235.57,1157.0,229.1328,229.1912,229.1133,229.1912,1157.0
2023-12-11 11:15:00,235.35,235.77,235.26,235.76,2290.0,228.9771,229.3857,228.8895,229.376,2290.0
2023-12-11 11:20:00,235.81,235.81,235.31,235.47,2301.0,229.4247,229.4247,228.9382,229.0939,2301.0
2023-12-11 11:25:00,235.46,235.48,235.36,235.48,500.0,229.0841,229.1036,228.9868,229.1036,500.0
2023-12-11 11:30:00,235.43,235.43,235.19,235.2,2197.0,229.0549,229.0549,228.8214,228.8312,2197.0
2023-12-11 11:35:00,235.29,235.51,235.23,235.51,1700.0,228.9187,229.1328,228.8604,229.1328,1700.0
2023-12-11 11:40:00,235.5,235.54,235.28,235.28,2946.0,229.123,229.162,228.909,228.909,2946.0
2023-12-11 11:45:00,235.49,235.49,235.24,235.28,4590.0,229.1133,229.1133,228.8701,228.909,4590.0
2023-12-11 11:50:00,235.21,235.58,235.21,235.57,4978.0,228.8409,229.2009,228.8409,229.1912,4978.0
2023-12-11 11:55:00,235.57,235.82,235.53,235.72,5207.0,229.1912,229.4344,229.1522,229.3371,5207.0
2023-12-11 12:00:00,235.78,235.78,235.49,235.54,2970.0,229.3955,229.3955,229.1133,229.162,2970.0
2023-12-11 12:05:00,235.58,235.58,235.39,235.44,634.0,229.2009,229.2009,229.016,229.0647,634.0
2023-12-11 12:10:00,235.52,235.74,235.48,235.65,6111.0,229.1425,229.3565,229.1036,229.269,6111.0
2023-12-11 12:15:00,235.53,235.58,235.38,235.38,561.0,229.1522,229.2009,229.0063,229.0063,561.0
2023-12-11 12:20:00,235.5,235.5,235.41,235.41,1000.0,229.123,229.123,229.0355,229.0355,1000.0
2023-12-11 12:25:00,235.42,235.5,235.38,235.38,1899.0,229.0452,229.123,229.0063,229.0063,1899.0
2023-12-11 12:30:00,235.36,235.36,234.91,234.92,7187.0,228.9868,228.9868,228.549,228.5588,7187.0
2023-12-11 12:35:00,234.84,234.97,234.84,234.97,506.0,228.4809,228.6074,228.4809,228.6074,506.0
2023-12-11 12:40:00,234.97,235.1,234.85,235.1,2645.0,228.6074,228.7339,228.4906,228.7339,2645.0
2023-12-11 12:45:00,235.15,235.15,234.9,234.9,1206.0,228.7825,228.7825,228.5393,228.5393,1206.0
2023-12-11 12:50:00,234.95,234.95,234.65,234.66,728.0,228.5879,228.5879,228.2961,228.3058,728.0
2023-12-11 12:55:00,234.73,234.74,234.67,234.69,1060.0,228.3739,228.3836,228.3155,228.335,1060.0
2023-12-11 13:00:00,234.7,234.7,234.54,234.56,4178.0,228.3447,228.3447,228.189,228.2085,4178.0
2023-12-11 13:05:00,234.65,234.65,234.43,234.43,2208.0,228.2961,228.2961,228.082,228.082,2208.0
2023-12-11 13:10:00,234.4,234.62,234.4,234.56,3999.0,228.0528,228.2669,228.0528,228.2085,3999.0
2023-12-11 13:15:00,234.53,235.04,234.5,235.03,8954.0,228.1793,228.6755,228.1501,228.6658,8954.0
2023-12-11 13:20:00,235.06,235.48,235.03,235.12,9683.0,228.695,229.1036,228.6658,228.7533,9683.0
2023-12-11 13:25:00,235.13,235.18,235.04,235.05,2130.0,228.7631,228.8117,228.6755,228.6852,2130.0
2023-12-11 13:30:00,235.14,235.15,234.92,235.03,1307.0,228.7728,228.7825,228.5588,228.6658,1307.0
2023-12-11 13:35:00,235.06,235.41,235.0,235.34,6630.0,228.695,229.0355,228.6366,228.9674,6630.0
2023-12-11 13:40:00,235.45,235.57,235.44,235.44,1301.0,229.0744,229.1912,229.0647,229.0647,1301.0
2023-12-11 13:45:00,235.4,235.4,235.15,235.25,3447.0,229.0258,229.0258,228.7825,228.8798,3447.0
2023-12-11 13:50:00,235.32,235.4,235.2,235.25,3230.0,228.9479,229.0258,228.8312,228.8798,3230.0
2023-12-11 13:55:00,235.07,235.31,235.07,235.31,2465.0,228.7047,228.9382,228.7047,228.9382,2465.0
2023-12-11 14:00:00,235.27,235.27,235.19,235.19,732.0,228.8993,228.8993,228.8214,228.8214,732.0
2023-12-11 14:05:00,235.17,235.27,235.13,235.2,26487.0,228.802,228.8993,228.7631,228.8312,26487.0
2023-12-11 14:10:00,235.11,235.11,235.0,235.0,600.0,228.7436,228.7436,228.6366,228.6366,600.0
2023-12-11 14:15:00,234.96,235.14,234.95,235.13,6020.0,228.5977,228.7728,228.5879,228.7631,6020.0
2023-12-11 14:20:00,235.13,235.24,235.12,235.16,5380.0,228.7631,228.8701,228.7533,228.7923,5380.0
2023-12-11 14:25:00,235.09,235.19,235.03,235.15,3544.0,228.7241,228.8214,228.6658,228.7825,3544.0
2023-12-11 14:30:00,235.14,235.22,235.14,235.15,2821.0,228.7728,228.8506,228.7728,228.7825,2821.0
2023-12-11 14:35:00,235.19,235.45,235.18,235.18,11571.0,228.8214,229.0744,228.8117,228.8117,11571.0
2023-12-11 14:40:00,235.16,235.24,235.12,235.22,1697.0,228.7923,228.8701,228.7533,228.8506,1697.0
2023-12-11 14:45:00,235.25,235.32,235.14,235.31,2488.0,228.8798,228.9479,228.7728,228.9382,2488.0
2023-12-11 14:50:00,235.34,235.34,235.22,235.25,1647.0,228.9674,228.9674,228.8506,228.8798,1647.0
2023-12-11 14:55:00,235.3,235.3,235.13,235.19,2249.0,228.9285,228.9285,228.7631,228.8214,2249.0
2023-12-11 15:00:00,235.15,235.15,234.97,234.99,2339.0,228.7825,228.7825,228.6074,228.6269,2339.0
2023-12-11 15:05:00,234.98,235.15,234.98,235.14,2810.0,228.6171,228.7825,228.6171,228.7728,2810.0
2023-12-11 15:10:00,235.09,235.19,235.03,235.16,4722.0,228.7241,228.8214,228.6658,228.7923,4722.0
2023-12-11 15:15:00,235.26,235.37,235.24,235.28,3062.0,228.8895,228.9966,228.8701,228.909,3062.0
2023-12-11 15:20:00,235.27,235.39,235.24,235.32,11883.0,228.8993,229.016,228.8701,228.9479,11883.0
2023-12-11 15:25:00,235.31,235.34,235.28,235.28,2432.0,228.9382,228.9674,228.909,228.909,2432.0
2023-12-11 15:30:00,235.38,235.38,235.12,235.25,3541.0,229.0063,229.0063,228.7533,228.8798,3541.0
2023-12-11 15:35:00,235.24,235.42,235.24,235.42,3256.0,228.8701,229.0452,228.8701,229.0452,3256.0
2023-12-11 15:40:00,235.39,235.52,235.38,235.38,5429.0,229.016,229.1425,229.0063,229.0063,5429.0
2023-12-11 15:45:00,235.37,235.37,235.26,235.28,5056.0,228.9966,228.9966,228.8895,228.909,5056.0
2023-12-11 15:50:00,235.27,235.4,235.14,235.3,7648.0,228.8993,229.0258,228.7728,228.9285,7648.0
2023-12-11 15:55:00,235.3,235.75,235.29,235.71,36133.0,228.9285,229.3663,228.9187,229.3274,36133.0
2023-12-12 09:30:00,236.72,236.78,235.28,235.28,7031.0,230.31,230.3684,228.909,228.909,7031.0
2023-12-12 09:35:00,235.92,235.92,235.26,235.33,500.0,229.5317,229.5317,228.8895,228.9576,500.0
2023-12-12 09:40:00,235.15,235.84,235.14,235.69,1741.0,228.7825,229.4538,228.7728,229.3079,1741.0
2023-12-12 09:45:00,235.25,236.15,235.22,235.32,5297.0,228.8798,229.7554,228.8506,228.9479,5297.0
2023-12-12 09:50:00,235.99,236.21,235.75,236.13,4091.0,229.5998,229.8138,229.3663,229.736,4091.0
2023-12-12 09:55:00,236.14,236.3,235.7,235.77,2500.0,229.7457,229.9014,229.3176,229.3857,2500.0
2023-12-12 10:00:00,235.61,235.82,235.28,235.28,6352.0,229.2301,229.4344,228.909,228.909,6352.0
2023-12-12 10:05:00,235.2,235.65,234.99,235.14,4056.0,228.8312,229.269,228.6269,228.7728,4056.0
2023-12-12 10:10:00,235.13,235.24,234.71,235.23,6156.0,228.7631,228.8701,228.3544,228.8604,6156.0
2023-12-12 10:15:00,235.18,235.22,235.04,235.14,943.0,228.8117,228.8506,228.6755,228.7728,943.0
2023-12-12 10:20:00,235.23,235.51,235.11,235.23,11285.0,228.8604,229.1328,228.7436,228.8604,11285.0
2023-12-12 10:25:00,235.4,235.47,235.27,235.41,700.0,229.0258,229.0939,228.8993,229.0355,700.0
2023-12-12 10:30:00,235.43,235.48,235.29,235.44,3034.0,229.0549,229.1036,228.9187,229.0647,3034.0
2023-12-12 10:35:00,235.51,235.58,235.44,235.44,2735.0,229.1328,229.2009,229.0647,229.0647,2735.0
2023-12-12 10:40:00,235.58,235.72,235.45,235.69,8804.0,229.2009,229.3371,229.0744,229.3079,8804.0
2023-12-12 10:45:00,235.75,235.85,235.58,235.58,1886.0,229.3663,229.4636,229.2009,229.2009,1886.0
2023-12-12 10:50:00,235.67,235.77,235.52,235.66,4078.0,229.2884,229.3857,229.1425,229.2787,4078.0
2023-12-12 10:55:00,235.61,235.64,235.5,235.64,1386.0,229.2301,229.2593,229.123,229.2593,1386.0
2023-12-12 11:00:00,235.66,235.84,235.66,235.84,3378.0,229.2787,229.4538,229.2787,229.4538,3378.0
2023-12-12 11:05:00,235.87,235.91,235.47,235.5,12730.0,229.483,229.5219,229.0939,229.123,12730.0
2023-12-12 11:10:00,235.38,235.7,235.31,235.47,3986.0,229.0063,229.3176,228.9382,229.0939,3986.0
2023-12-12 11:15:00,235.25,235.52,235.25,235.52,1560.0,228.8798,229.1425,228.8798,229.1425,1560.0
2023-12-12 11:20:00,235.38,235.38,235.38,235.38,100.0,229.0063,229.0063,229.0063,229.0063,100.0
2023-12-12 11:25:00,235.44,235.64,235.44,235.56,1752.0,229.0647,229.2593,229.0647,229.1814,1752.0
2023-12-12 11:30:00,235.61,235.61,235.4,235.57,4414.0,229.2301,229.2301,229.0258,229.1912,4414.0
2023-12-12 11:35:00,235.55,235.67,235.38,235.38,8123.0,229.1717,229.2884,229.0063,229.0063,8123.0
2023-12-12 11:40:00,235.47,235.6,235.36,235.5,2895.0,229.0939,229.2203,228.9868,229.123,2895.0
2023-12-12 11:45:00,235.44,235.45,235.43,235.43,1107.0,229.0647,229.0744,229.0549,229.0549,1107.0
2023-12-12 11:50:00,235.43,235.51,235.15,235.15,2565.0,229.0549,229.1328,228.7825,228.7825,2565.0
2023-12-12 11:55:00,235.02,235.26,234.89,235.26,3878.0,228.656,228.8895,228.5296,228.8895,3878.0
2023-12-12 12:00:00,235.22,235.35,235.21,235.26,1950.0,228.8506,228.9771,228.8409,228.8895,1950.0
2023-12-12 12:05:00,235.21,235.39,235.21,235.36,2260.0,228.8409,229.016,228.8409,228.9868,2260.0
2023-12-12 12:10:00,235.45,235.62,235.45,235.62,300.0,229.0744,229.2398,229.0744,229.2398,300.0
2023-12-12 12:15:00,235.58,235.58,235.36,235.5,11930.0,229.2009,229.2009,228.9868,229.123,11930.0
2023-12-12 12:20:00,235.5,235.57,235.38,235.41,4623.0,229.123,229.1912,229.0063,229.0355,4623.0
2023-12-12 12:25:00,235.34,235.44,235.27,235.27,1712.0,228.9674,229.0647,228.8993,228.8993,1712.0
2023-12-12 12:30:00,235.35,235.59,235.26,235.34,8844.0,228.9771,229.2106,228.8895,228.9674,8844.0
2023-12-12 12:35:00,235.39,235.58,235.27,235.45,3593.0,229.016,229.2009,228.8993,229.0744,3593.0
2023-12-12 12:40:00,235.46,235.54,235.38,235.4,2196.0,229.0841,229.162,229.0063,229.0258,2196.0
2023-12-12 12:45:00,235.55,235.67,235.43,235.49,1202.0,229.1717,229.2884,229.0549,229.1133,1202.0
2023-12-12 12:50:00,235.44,235.44,235.21,235.21,1100.0,229.0647,229.0647,228.8409,228.8409,1100.0
2023-12-12 12:55:00,235.18,235.34,235.13,235.25,2489.0,228.8117,228.9674,228.7631,228.8798,2489.0
2023-12-12 13:00:00,235.32,235.51,235.32,235.44,1907.0,228.9479,229.1328,228.9479,229.0647,1907.0
2023-12-12 13:05:00,235.37,235.44,235.25,235.32,3360.0,228.9966,229.0647,228.8798,228.9479,3360.0
2023-12-12 13:10:00,235.35,235.35,235.13,235.16,900.0,228.9771,228.9771,228.7631,228.7923,900.0
2023-12-12 13:15:00,235.37,235.37,235.37,235.37,100.0,228.9966,228.9966,228.9966,228.9966,100.0
2023-12-12 13:20:00,235.3,235.32,235.23,235.3,3277.0,228.9285,228.9479,228.8604,228.9285,3277.0
2023-12-12 13:25:00,235.31,235.32,235.25,235.25,1550.0,228.9382,228.9479,228.8798,228.8798,1550.0
2023-12-12 13:30:00,235.28,235.31,235.23,235.3,1260.0,228.909,228.9382,228.8604,228.9285,1260.0
2023-12-12 13:35:00,235.3,235.38,235.23,235.34,2862.0,228.9285,229.0063,228.8604,228.9674,2862.0
2023-12-12 13:40:00,235.34,235.61,235.33,235.53,17818.0,228.9674,229.2301,228.9576,229.1522,17818.0
2023-12-12 13:45:00,235.61,235.62,235.2,235.25,5134.0,229.2301,229.2398,228.8312,228.8798,5134.0
2023-12-12 13:50:00,235.26,235.31,235.18,235.22,2410.0,228.8895,228.9382,228.8117,228.8506,2410.0
2023-12-12 13:55:00,235.23,235.48,235.1,235.32,2284.0,228.8604,229.1036,228.7339,228.9479,2284.0
2023-12-12 14:00:00,235.42,235.42,235.23,235.23,1500.0,229.0452,229.0452,228.8604,228.8604,1500.0
2023-12-12 14:05:00,235.29,235.38,235.29,235.3,400.0,228.9187,229.0063,228.9187,228.9285,400.0
2023-12-12 14:10:00,235.33,235.39,235.24,235.3,7556.0,228.9576,229.016,228.8701,228.9285,7556.0
2023-12-12 14:15:00,235.24,235.47,235.24,235.42,4494.0,228.8701,229.0939,228.8701,229.0452,4494.0
2023-12-12 14:20:00,235.43,235.54,235.38,235.49,3933.0,229.0549,229.162,229.0063,229.1133,3933.0
2023-12-12 14:25:00,235.59,235.6,235.49,235.5,1375.0,229.2106,229.2203,229.1133,229.123,1375.0
2023-12-12 14:30:00,235.63,235.82,235.63,235.82,300.0,229.2495,229.4344,229.2495,229.4344,300.0
2023-12-12 14:35:00,235.78,235.81,235.67,235.67,1221.0,229.3955,229.4247,229.2884,229.2884,1221.0
2023-12-12 14:40:00,235.74,235.8,235.66,235.66,10361.0,229.3565,229.4149,229.2787,229.2787,10361.0
2023-12-12 14:45:00,235.66,235.78,235.57,235.63,43710.0,229.2787,229.3955,229.1912,229.2495,43710.0
2023-12-12 14:50:00,235.68,235.68,235.6,235.6,1434.0,229.2982,229.2982,229.2203,229.2203,1434.0
2023-12-12 14:55:00,235.62,235.75,235.6,235.69,5476.0,229.2398,229.3663,229.2203,229.3079,5476.0
2023-12-12 15:00:00,235.67,235.99,235.64,235.84,47872.0,229.2884,229.5998,229.2593,229.4538,47872.0
2023-12-12 15:05:00,235.84,236.08,235.8,236.08,38932.0,229.4538,229.6873,229.4149,229.6873,38932.0
2023-12-12 15:10:00,236.09,236.13,235.85,236.0,9648.0,229.6971,229.736,229.4636,229.6095,9648.0
2023-12-12 15:15:00,236.01,236.18,235.99,236.01,13736.0,229.6192,229.7846,229.5998,229.6192,13736.0
2023-12-12 15:20:00,236.0,236.27,235.99,236.13,18297.0,229.6095,229.8722,229.5998,229.736,18297.0
2023-12-12 15:25:00,236.16,236.33,236.1,236.16,21719.0,229.7652,229.9306,229.7068,229.7652,21719.0
2023-12-12 15:30:00,236.17,236.26,236.09,236.14,19256.0,229.7749,229.8625,229.6971,229.7457,19256.0
2023-12-12 15:35:00,236.12,236.15,236.0,236.01,10293.0,229.7263,229.7554,229.6095,229.6192,10293.0
2023-12-12 15:40:00,236.03,236.17,235.93,235.98,13676.0,229.6387,229.7749,229.5414,229.59,13676.0
2023-12-12 15:45:00,235.96,236.07,235.87,235.95,13947.0,229.5706,229.6776,229.483,229.5609,13947.0
2023-12-12 15:50:00,235.99,236.0,235.57,235.62,44355.0,229.5998,229.6095,229.1912,229.2398,44355.0
2023-12-12 15:55:00,235.65,236.09,235.46,235.85,151471.0,229.269,229.6971,229.0841,229.4636,151471.0
2023-12-13 09:30:00,236.0,236.0,234.75,235.87,9305.0,229.6095,229.6095,228.3934,229.483,9305.0
2023-12-13 09:35:00,235.65,235.74,235.3,235.34,3836.0,229.269,229.3565,228.9285,228.9674,3836.0
2023-12-13 09:40:00,235.19,235.23,234.89,235.1,2865.0,228.8214,228.8604,228.5296,228.7339,2865.0
2023-12-13 09:45:00,234.84,236.0,234.82,235.97,4791.0,228.4809,229.6095,228.4615,229.5803,4791.0
2023-12-13 09:50:00,235.83,235.99,235.82,235.91,1100.0,229.4441,229.5998,229.4344,229.5219,1100.0
2023-12-13 09:55:00,235.87,236.0,235.69,235.94,3719.0,229.483,229.6095,229.3079,229.5511,3719.0
2023-12-13 10:00:00,235.94,236.19,235.8,235.95,9667.0,229.5511,229.7944,229.4149,229.5609,9667.0
2023-12-13 10:05:00,235.84,236.22,235.82,236.05,12773.0,229.4538,229.8235,229.4344,229.6582,12773.0
2023-12-13 10:10:00,235.99,236.08,235.98,236.0,3035.0,229.5998,229.6873,229.59,229.6095,3035.0
2023-12-13 10:15:00,236.05,236.47,235.96,236.38,21248.0,229.6582,230.0668,229.5706,229.9792,21248.0
2023-12-13 10:20:00,236.33,236.49,236.3,236.48,7008.0,229.9306,230.0862,229.9014,230.0765,7008.0
2023-12-13 10:25:00,236.4,236.41,236.23,236.29,4059.0,229.9987,230.0084,229.8333,229.8917,4059.0
2023-12-13 10:30:00,236.39,236.45,236.28,236.35,8360.0,229.9889,230.0473,229.8819,229.95,8360.0
2023-12-13 10:35:00,236.4,236.54,236.32,236.45,9552.0,229.9987,230.1349,229.9208,230.0473,9552.0
2023-12-13 10:40:00,236.45,236.8,236.45,236.8,6496.0,230.0473,230.3878,230.0473,230.3878,6496.0
2023-12-13 10:45:00,236.8,237.22,236.79,237.18,1850.0,230.3878,230.7965,230.3781,230.7576,1850.0
2023-12-13 10:50:00,237.21,237.48,237.18,237.41,3593.0,230.7867,231.0494,230.7576,230.9813,3593.0
2023-12-13 10:55:00,237.5,237.62,237.35,237.37,2909.0,231.0689,231.1856,230.923,230.9424,2909.0
2023-12-13 11:00:00,237.37,237.41,237.32,237.41,2903.0,230.9424,230.9813,230.8938,230.9813,2903.0
2023-12-13 11:05:00,237.25,237.3,237.08,237.08,5545.0,230.8257,230.8743,230.6603,230.6603,5545.0
2023-12-13 11:10:00,237.16,237.32,237.15,237.29,1805.0,230.7381,230.8938,230.7284,230.8646,1805.0
2023-12-13 11:15:00,237.31,237.51,237.28,237.42,4320.0,230.884,231.0786,230.8548,230.9911,4320.0
2023-12-13 11:20:00,237.44,237.55,237.4,237.55,3928.0,231.0105,231.1175,230.9716,231.1175,3928.0
2023-12-13 11:25:00,237.54,237.77,237.5,237.72,5390.0,231.1078,231.3316,231.0689,231.2829,5390.0
2023-12-13 11:30:00,237.62,237.79,237.57,237.77,6526.0,231.1856,231.351,231.137,231.3316,6526.0
2023-12-13 11:35:00,237.87,238.08,237.83,237.84,6115.0,231.4289,231.6332,231.39,231.3997,6115.0
2023-12-13 11:40:00,237.79,237.86,237.65,237.68,1901.0,231.351,231.4191,231.2148,231.244,1901.0
2023-12-13 11:45:00,237.61,237.65,237.4,237.52,2619.0,231.1759,231.2148,230.9716,231.0883,2619.0
2023-12-13 11:50:00,237.55,237.7,237.51,237.51,2821.0,231.1175,231.2635,231.0786,231.0786,2821.0
2023-12-13 11:55:00,237.57,238.01,237.57,237.64,11543.0,231.137,231.5651,231.137,231.2051,11543.0
2023-12-13 12:00:00,237.64,238.03,237.64,238.02,3609.0,231.2051,231.5845,231.2051,231.5748,3609.0
2023-12-13 12:05:00,237.91,238.08,237.9,238.06,2932.0,231.4678,231.6332,231.4581,231.6137,2932.0
2023-12-13 12:10:00,238.14,238.26,238.07,238.26,1492.0,231.6916,231.8083,231.6235,231.8083,1492.0
2023-12-13 12:15:00,238.23,238.45,238.22,238.31,4763.0,231.7791,231.9932,231.7694,231.857,4763.0
2023-12-13 12:20:00,238.41,238.75,238.41,238.69,4467.0,231.9542,232.285,231.9542,232.2267,4467.0
2023-12-13 12:25:00,238.69,238.7,238.56,238.68,8817.0,232.2267,232.2364,232.1002,232.2169,8817.0
2023-12-13 12:30:00,238.66,238.98,238.63,238.98,1948.0,232.1975,232.5088,232.1683,232.5088,1948.0
2023-12-13 12:35:00,238.97,238.99,238.85,238.97,2726.0,232.4991,232.5185,232.3823,232.4991,2726.0
2023-12-13 12:40:00,239.03,239.39,238.96,239.32,6653.0,232.5575,232.9077,232.4894,232.8396,6653.0
2023-12-13 12:45:00,239.34,239.65,239.28,239.65,3395.0,232.8591,233.1607,232.8007,233.1607,3395.0
2023-12-13 12:50:00,239.65,239.68,239.46,239.48,3948.0,233.1607,233.1899,232.9758,232.9953,3948.0
2023-12-13 12:55:00,239.52,239.72,239.44,239.68,4052.0,233.0342,233.2288,232.9564,233.1899,4052.0
2023-12-13 13:00:00,239.61,239.62,239.47,239.47,2440.0,233.1218,233.1315,232.9855,232.9855,2440.0
2023-12-13 13:05:00,239.53,239.69,239.53,239.68,3235.0,233.0439,233.1996,233.0439,233.1899,3235.0
2023-12-13 13:10:00,239.67,239.77,239.67,239.75,4600.0,233.1801,233.2774,233.1801,233.258,4600.0
2023-12-13 13:15:00,239.84,240.05,239.73,239.78,12398.0,233.3455,233.5498,233.2385,233.2872,12398.0
2023-12-13 13:20:00,239.77,240.0,239.76,239.93,1600.0,233.2774,233.5012,233.2677,233.4331,1600.0
2023-12-13 13:25:00,239.92,240.15,239.88,239.99,19246.0,233.4234,233.6471,233.3844,233.4915,19246.0
2023-12-13 13:30:00,239.99,240.08,239.76,239.85,4924.0,233.4915,233.579,233.2677,233.3553,4924.0
2023-12-13 13:35:00,239.85,240.25,239.85,240.2,12892.0,233.3553,233.7444,233.3553,233.6958,12892.0
2023-12-13 13:40:00,240.15,240.17,239.94,239.96,5884.0,233.6471,233.6666,233.4428,233.4623,5884.0
2023-12-13 13:45:00,239.96,240.1,239.96,240.1,3356.0,233.4623,233.5985,233.4623,233.5985,3356.0
2023-12-13 13:50:00,240.16,240.37,240.16,240.37,2094.0,233.6569,233.8612,233.6569,233.8612,2094.0
2023-12-13 13:55:00,240.42,240.57,240.29,240.35,5271.0,233.9098,234.0558,233.7833,233.8417,5271.0
2023-12-13 14:00:00,240.45,241.31,240.41,241.17,12387.0,233.939,234.7757,233.9001,234.6395,12387.0
2023-12-13 14:05:00,241.12,241.42,241.05,241.33,16175.0,234.5909,234.8827,234.5228,234.7952,16175.0
2023-12-13 14:10:00,241.3,241.94,241.25,241.91,7405.0,234.766,235.3887,234.7173,235.3595,7405.0
2023-12-13 14:15:00,241.91,242.31,241.69,242.31,25448.0,235.3595,235.7486,235.1454,235.7486,25448.0
2023-12-13 14:20:00,242.28,242.73,242.23,242.65,13382.0,235.7195,236.1573,235.6708,236.0794,13382.0
2023-12-13 14:25:00,242.64,242.65,242.3,242.35,4332.0,236.0697,236.0794,235.7389,235.7876,4332.0
2023-12-13 14:30:00,242.41,242.68,242.27,242.58,2050.0,235.8459,236.1086,235.7097,236.0113,2050.0
2023-12-13 14:35:00,242.61,242.83,242.6,242.81,4465.0,236.0405,236.2546,236.0308,236.2351,4465.0
2023-12-13 14:40:00,242.85,243.0,242.62,243.0,5440.0,236.274,236.42,236.0502,236.42,5440.0
2023-12-13 14:45:00,242.99,243.16,242.91,243.07,3132.0,236.4102,236.5756,236.3324,236.4881,3132.0
2023-12-13 14:50:00,243.04,243.5,243.01,243.37,3148.0,236.4589,236.9064,236.4297,236.7799,3148.0
2023-12-13 14:55:00,243.36,243.55,243.31,243.54,9133.0,236.7702,236.9551,236.7216,236.9453,9133.0
2023-12-13 15:00:00,243.48,244.07,243.46,244.02,4850.0,236.887,237.461,236.8675,237.4123,4850.0
2023-12-13 15:05:00,243.86,243.95,243.51,243.51,5286.0,237.2567,237.3442,236.9161,236.9161,5286.0
2023-12-13 15:10:00,243.65,243.65,243.01,243.07,4219.0,237.0524,237.0524,236.4297,236.4881,4219.0
2023-12-13 15:15:00,243.05,243.22,242.84,242.84,5999.0,236.4686,236.634,236.2643,236.2643,5999.0
2023-12-13 15:20:00,242.88,243.03,242.82,242.83,8763.0,236.3032,236.4491,236.2448,236.2546,8763.0
2023-12-13 15:25:00,242.9,243.03,242.58,242.98,10226.0,236.3227,236.4491,236.0113,236.4005,10226.0
2023-12-13 15:30:00,243.03,243.2,242.88,243.2,19402.0,236.4491,236.6145,236.3032,236.6145,19402.0
2023-12-13 15:35:00,243.2,243.5,243.15,243.41,12716.0,236.6145,236.9064,236.5659,236.8189,12716.0
2023-12-13 15:40:00,243.48,243.5,242.94,242.96,16755.0,236.887,236.9064,236.3616,236.381,16755.0
2023-12-13 15:45:00,243.0,243.08,242.84,242.87,11094.0,236.42,236.4978,236.2643,236.2935,11094.0
2023-12-13 15:50:00,242.86,242.95,242.47,242.71,18181.0,236.2837,236.3713,235.9043,236.1378,18181.0
2023-12-13 15:55:00,242.69,242.77,242.47,242.57,55526.0,236.1184,236.1962,235.9043,236.0016,55526.0
2023-12-14 09:30:00,243.32,244.41,243.07,243.32,4975.0,236.7313,237.7918,236.4881,236.7313,4975.0
2023-12-14 09:35:00,243.12,243.56,242.86,243.23,14685.0,236.5367,236.9648,236.2837,236.6437,14685.0
2023-12-14 09:40:00,243.43,244.17,243.18,243.63,2461.0,236.8383,237.5583,236.5951,237.0329,2461.0
2023-12-14 09:45:00,243.53,243.67,243.05,243.06,2355.0,236.9356,237.0718,236.4686,236.4783,2355.0
2023-12-14 09:50:00,243.12,243.16,242.78,242.91,16275.0,236.5367,236.5756,236.2059,236.3324,16275.0
2023-12-14 09:55:00,243.06,243.41,242.79,242.92,2010.0,236.4783,236.8189,236.2156,236.3421,2010.0
2023-12-14 10:00:00,243.12,243.12,242.07,242.07,5571.0,236.5367,236.5367,235.5151,235.5151,5571.0
2023-12-14 10:05:00,242.06,242.76,241.84,242.58,4881.0,235.5054,236.1865,235.2914,236.0113,4881.0
2023-12-14 10:10:00,242.64,242.87,242.32,242.41,3629.0,236.0697,236.2935,235.7584,235.8459,3629.0
2023-12-14 10:15:00,242.3,242.32,241.8,241.8,4319.0,235.7389,235.7584,235.2525,235.2525,4319.0
2023-12-14 10:20:00,241.73,242.09,241.72,241.94,22557.0,235.1843,235.5346,235.1746,235.3887,22557.0
2023-12-14 10:25:00,241.96,242.42,241.86,242.3,3700.0,235.4081,235.8557,235.3108,235.7389,3700.0
2023-12-14 10:30:00,242.2,242.61,242.1,242.51,18287.0,235.6416,236.0405,235.5443,235.9432,18287.0
2023-12-14 10:35:00,242.53,242.72,242.22,242.72,8353.0,235.9627,236.1475,235.6611,236.1475,8353.0
2023-12-14 10:40:00,242.74,242.79,242.45,242.56,4934.0,236.167,236.2156,235.8849,235.9919,4934.0
2023-12-14 10:45:00,242.4,242.4,242.14,242.35,2689.0,235.8362,235.8362,235.5832,235.7876,2689.0
2023-12-14 10:50:00,242.42,242.64,242.35,242.56,2648.0,235.8557,236.0697,235.7876,235.9919,2648.0
2023-12-14 10:55:00,242.56,242.68,242.3,242.49,9981.0,235.9919,236.1086,235.7389,235.9238,9981.0
2023-12-14 11:00:00,242.52,242.67,242.35,242.51,5494.0,235.953,236.0989,235.7876,235.9432,5494.0
2023-12-14 11:05:00,242.51,242.66,242.38,242.44,5514.0,235.9432,236.0892,235.8167,235.8751,5514.0
2023-12-14 11:10:00,242.31,242.62,242.2,242.24,7940.0,235.7486,236.0502,235.6416,235.6805,7940.0
2023-12-14 11:15:00,242.18,242.35,242.1,242.16,10858.0,235.6222,235.7876,235.5443,235.6027,10858.0
2023-12-14 11:20:00,242.25,242.57,242.04,242.11,11298.0,235.6903,236.0016,235.486,235.5541,11298.0
2023-12-14 11:25:00,242.1,242.3,241.8,242.06,17391.0,235.5443,235.7389,235.2525,235.5054,17391.0
2023-12-14 11:30:00,242.12,242.13,241.83,241.83,4330.0,235.5638,235.5735,235.2816,235.2816,4330.0
2023-12-14 11:35:00,241.79,241.93,241.66,241.93,3090.0,235.2427,235.3789,235.1162,235.3789,3090.0
2023-12-14 11:40:00,241.93,242.11,241.91,242.11,3730.0,235.3789,235.5541,235.3595,235.5541,3730.0
2023-12-14 11:45:00,242.05,242.33,242.03,242.33,2218.0,235.4957,235.7681,235.4762,235.7681,2218.0
2023-12-14 11:50:00,242.43,242.59,242.26,242.44,5389.0,235.8654,236.0211,235.7,235.8751,5389.0
2023-12-14 11:55:00,242.44,242.5,242.37,242.44,1361.0,235.8751,235.9335,235.807,235.8751,1361.0
2023-12-14 12:00:00,242.5,242.69,242.42,242.68,5983.0,235.9335,236.1184,235.8557,236.1086,5983.0
2023-12-14 12:05:00,242.58,242.64,242.48,242.55,3321.0,236.0113,236.0697,235.914,235.9821,3321.0
2023-12-14 12:10:00,242.6,242.79,242.54,242.66,7955.0,236.0308,236.2156,235.9724,236.0892,7955.0
2023-12-14 12:15:00,242.61,242.64,242.45,242.61,5403.0,236.0405,236.0697,235.8849,236.0405,5403.0
2023-12-14 12:20:00,242.61,242.64,242.52,242.52,3675.0,236.0405,236.0697,235.953,235.953,3675.0
2023-12-14 12:25:00,242.53,242.58,242.35,242.43,7151.0,235.9627,236.0113,235.7876,235.8654,7151.0
2023-12-14 12:30:00,242.38,242.58,242.38,242.5,3483.0,235.8167,236.0113,235.8167,235.9335,3483.0
2023-12-14 12:35:00,242.56,242.67,242.52,242.67,1600.0,235.9919,236.0989,235.953,236.0989,1600.0
2023-12-14 12:40:00,242.59,242.8,242.59,242.75,2450.0,236.0211,236.2254,236.0211,236.1767,2450.0
2023-12-14 12:45:00,242.73,243.05,242.63,243.05,5598.0,236.1573,236.4686,236.06,236.4686,5598.0
2023-12-14 12:50:00,242.99,243.1,242.99,243.09,1449.0,236.4102,236.5173,236.4102,236.5075,1449.0
2023-12-14 12:55:00,243.06,243.06,242.78,242.87,5037.0,236.4783,236.4783,236.2059,236.2935,5037.0
2023-12-14 13:00:00,242.88,243.02,242.64,242.96,6322.0,236.3032,236.4394,236.0697,236.381,6322.0
2023-12-14 13:05:00,242.9,243.03,242.86,242.91,3602.0,236.3227,236.4491,236.2837,236.3324,3602.0
2023-12-14 13:10:00,242.86,243.1,242.81,242.99,4513.0,236.2837,236.5173,236.2351,236.4102,4513.0
2023-12-14 13:15:00,242.85,243.2,242.85,243.01,4525.0,236.274,236.6145,236.274,236.4297,4525.0
2023-12-14 13:20:00,242.92,243.06,242.85,243.06,5828.0,236.3421,236.4783,236.274,236.4783,5828.0
2023-12-14 13:25:00,243.1,243.23,242.86,243.09,4801.0,236.5173,236.6437,236.2837,236.5075,4801.0
2023-12-14 13:30:00,242.94,243.1,242.93,242.93,3299.0,236.3616,236.5173,236.3519,236.3519,3299.0
2023-12-14 13:35:00,242.93,242.93,242.46,242.53,10497.0,236.3519,236.3519,235.8946,235.9627,10497.0
2023-12-14 13:40:00,242.48,242.55,242.33,242.39,3651.0,235.914,235.9821,235.7681,235.8265,3651.0
2023-12-14 13:45:00,242.35,242.35,242.04,242.06,6816.0,235.7876,235.7876,235.486,235.5054,6816.0
2023-12-14 13:50:00,242.01,242.04,241.59,241.59,2980.0,235.4568,235.486,235.0481,235.0481,2980.0
2023-12-14 13:55:00,241.61,241.8,241.51,241.72,4844.0,235.0676,235.2525,234.9703,235.1746,4844.0
2023-12-14 14:00:00,241.79,241.91,241.54,241.59,5729.0,235.2427,235.3595,234.9995,235.0481,5729.0
2023-12-14 14:05:00,241.57,241.92,241.5,241.84,2998.0,235.0287,235.3692,234.9606,235.2914,2998.0
2023-12-14 14:10:00,241.74,242.09,241.73,242.01,5570.0,235.1941,235.5346,235.1843,235.4568,5570.0
2023-12-14 14:15:00,242.12,242.2,241.94,242.01,8394.0,235.5638,235.6416,235.3887,235.4568,8394.0
2023-12-14 14:20:00,241.95,242.17,241.95,242.17,4703.0,235.3984,235.6124,235.3984,235.6124,4703.0
2023-12-14 14:25:00,242.34,242.42,242.17,242.17,4869.0,235.7778,235.8557,235.6124,235.6124,4869.0
2023-12-14 14:30:00,242.07,242.07,241.87,242.02,3876.0,235.5151,235.5151,235.3206,235.4665,3876.0
2023-12-14 14:35:00,241.96,241.96,241.71,241.72,8074.0,235.4081,235.4081,235.1649,235.1746,8074.0
2023-12-14 14:40:00,241.76,241.77,241.28,241.57,17920.0,235.2135,235.2233,234.7465,235.0287,17920.0
2023-12-14 14:45:00,241.6,241.6,241.28,241.28,4671.0,235.0579,235.0579,234.7465,234.7465,4671.0
2023-12-14 14:50:00,241.22,241.26,241.01,241.11,5880.0,234.6882,234.7271,234.4838,234.5811,5880.0
2023-12-14 14:55:00,241.16,241.59,241.13,241.45,5112.0,234.6298,235.0481,234.6006,234.9119,5112.0
2023-12-14 15:00:00,241.45,241.51,241.37,241.44,5059.0,234.9119,234.9703,234.8341,234.9022,5059.0
2023-12-14 15:05:00,241.51,241.77,241.49,241.76,7942.0,234.9703,235.2233,234.9508,235.2135,7942.0
2023-12-14 15:10:00,241.67,241.78,241.59,241.77,6992.0,235.126,235.233,235.0481,235.2233,6992.0
2023-12-14 15:15:00,241.73,241.97,241.63,241.96,5094.0,235.1843,235.4178,235.0871,235.4081,5094.0
2023-12-14 15:20:00,241.95,242.07,241.62,241.64,10325.0,235.3984,235.5151,235.0773,235.0968,10325.0
2023-12-14 15:25:00,241.63,241.86,241.63,241.64,7389.0,235.0871,235.3108,235.0871,235.0968,7389.0
2023-12-14 15:30:00,241.64,241.94,241.57,241.57,16256.0,235.0968,235.3887,235.0287,235.0287,16256.0
2023-12-14 15:35:00,241.59,241.68,241.44,241.51,13852.0,235.0481,235.1357,234.9022,234.9703,13852.0
2023-12-14 15:40:00,241.51,241.61,241.32,241.44,11178.0,234.9703,235.0676,234.7855,234.9022,11178.0
2023-12-14 15:45:00,241.44,241.5,241.13,241.17,20905.0,234.9022,234.9606,234.6006,234.6395,20905.0
2023-12-14 15:50:00,241.12,241.34,240.94,241.01,28230.0,234.5909,234.8049,234.4157,234.4838,28230.0
2023-12-14 15:55:00,241.01,241.48,240.93,241.02,98762.0,234.4838,234.9411,234.406,234.4936,98762.0
2023-12-15 09:30:00,239.99,240.23,238.14,238.15,134390.0,233.4915,233.725,231.6916,231.7013,134390.0
2023-12-15 09:35:00,238.01,238.2,237.67,237.87,1541.0,231.5651,231.7499,231.2343,231.4289,1541.0
2023-12-15 09:40:00,237.87,238.31,237.75,237.75,625.0,231.4289,231.857,231.3121,231.3121,625.0
2023-12-15 09:45:00,237.5,238.61,237.5,238.61,4327.0,231.0689,232.1488,231.0689,232.1488,4327.0
2023-12-15 09:50:00,238.33,238.89,238.32,238.69,1849.0,231.8764,232.4213,231.8667,232.2267,1849.0
2023-12-15 09:55:00,238.97,238.97,238.76,238.78,624.0,232.4991,232.4991,232.2948,232.3142,624.0
2023-12-15 10:00:00,238.5,239.03,238.28,239.03,4126.0,232.0418,232.5575,231.8278,232.5575,4126.0
2023-12-15 10:05:00,239.09,239.12,238.86,239.0,4733.0,232.6158,232.645,232.3921,232.5283,4733.0
2023-12-15 10:10:00,238.99,239.2,238.92,239.2,3261.0,232.5185,232.7229,232.4504,232.7229,3261.0
2023-12-15 10:15:00,239.39,239.52,239.11,239.37,1003.0,232.9077,233.0342,232.6353,232.8883,1003.0
2023-12-15 10:20:00,239.39,239.62,239.3,239.4,915.0,232.9077,233.1315,232.8201,232.9174,915.0
2023-12-15 10:25:00,239.3,239.52,239.3,239.43,813.0,232.8201,233.0342,232.8201,232.9466,813.0
2023-12-15 10:30:00,239.32,239.6,239.27,239.45,916.0,232.8396,233.112,232.791,232.9661,916.0
2023-12-15 10:35:00,239.4,239.4,239.08,239.28,2877.0,232.9174,232.9174,232.6061,232.8007,2877.0
2023-12-15 10:40:00,239.17,239.4,239.13,239.4,1188.0,232.6937,232.9174,232.6548,232.9174,1188.0
2023-12-15 10:45:00,239.01,239.06,238.93,239.06,4445.0,232.538,232.5866,232.4602,232.5866,4445.0
2023-12-15 10:50:00,238.99,239.21,238.99,239.1,1873.0,232.5185,232.7326,232.5185,232.6256,1873.0
2023-12-15 10:55:00,239.11,239.22,239.06,239.1,3065.0,232.6353,232.7423,232.5866,232.6256,3065.0
2023-12-15 11:00:00,239.18,239.33,239.17,239.18,2964.0,232.7034,232.8493,232.6937,232.7034,2964.0
2023-12-15 11:05:00,239.33,239.7,239.25,239.7,2307.0,232.8493,233.2093,232.7715,233.2093,2307.0
2023-12-15 11:10:00,239.65,239.84,239.65,239.84,7506.0,233.1607,233.3455,233.1607,233.3455,7506.0
2023-12-15 11:15:00,239.74,239.85,239.63,239.63,3421.0,233.2482,233.3553,233.1412,233.1412,3421.0
2023-12-15 11:20:00,239.59,239.6,239.17,239.25,1205.0,233.1023,233.112,232.6937,232.7715,1205.0
2023-12-15 11:25:00,239.26,239.28,238.98,238.98,1126.0,232.7812,232.8007,232.5088,232.5088,1126.0
2023-12-15 11:30:00,239.17,239.45,239.16,239.43,1848.0,232.6937,232.9661,232.6839,232.9466,1848.0
2023-12-15 11:35:00,239.41,239.5,239.31,239.31,1901.0,232.9272,233.0147,232.8299,232.8299,1901.0
2023-12-15 11:40:00,239.3,239.47,239.29,239.43,1471.0,232.8201,232.9855,232.8104,232.9466,1471.0
2023-12-15 11:45:00,239.47,239.52,239.04,239.04,2479.0,232.9855,233.0342,232.5672,232.5672,2479.0
2023-12-15 11:50:00,239.01,239.18,238.93,238.97,3388.0,232.538,232.7034,232.4602,232.4991,3388.0
2023-12-15 11:55:00,238.87,239.15,238.86,239.13,4564.0,232.4018,232.6742,232.3921,232.6548,4564.0
2023-12-15 12:00:00,239.18,239.35,239.16,239.23,2212.0,232.7034,232.8688,232.6839,232.752,2212.0
2023-12-15 12:05:00,239.16,239.4,239.15,239.4,2317.0,232.6839,232.9174,232.6742,232.9174,2317.0
2023-12-15 12:10:00,239.29,239.45,239.08,239.08,5411.0,232.8104,232.9661,232.6061,232.6061,5411.0
2023-12-15 12:15:00,239.2,239.3,239.18,239.21,1261.0,232.7229,232.8201,232.7034,232.7326,1261.0
2023-12-15 12:20:00,239.17,239.17,239.01,239.02,1000.0,232.6937,232.6937,232.538,232.5477,1000.0
2023-12-15 12:25:00,238.95,239.23,238.92,238.96,5363.0,232.4796,232.752,232.4504,232.4894,5363.0
2023-12-15 12:30:00,239.04,239.23,239.03,239.13,979.0,232.5672,232.752,232.5575,232.6548,979.0
2023-12-15 12:35:00,239.17,239.17,238.71,238.88,3476.0,232.6937,232.6937,232.2461,232.4115,3476.0
2023-12-15 12:40:00,238.76,238.76,238.66,238.66,487.0,232.2948,232.2948,232.1975,232.1975,487.0
2023-12-15 12:45:00,238.66,238.89,238.57,238.89,1827.0,232.1975,232.4213,232.1099,232.4213,1827.0
2023-12-15 12:50:00,238.83,238.93,238.68,238.69,768.0,232.3629,232.4602,232.2169,232.2267,768.0
2023-12-15 12:55:00,238.64,238.64,238.29,238.32,1931.0,232.178,232.178,231.8375,231.8667,1931.0
2023-12-15 13:00:00,238.44,238.44,238.25,238.25,1959.0,231.9834,231.9834,231.7986,231.7986,1959.0
2023-12-15 13:05:00,238.2,238.26,238.08,238.13,2376.0,231.7499,231.8083,231.6332,231.6818,2376.0
2023-12-15 13:10:00,238.1,238.13,237.87,237.87,2480.0,231.6526,231.6818,231.4289,231.4289,2480.0
2023-12-15 13:15:00,237.97,238.0,237.89,237.89,400.0,231.5262,231.5554,231.4483,231.4483,400.0
2023-12-15 13:20:00,237.83,238.0,237.83,237.88,1881.0,231.39,231.5554,231.39,231.4386,1881.0
2023-12-15 13:25:00,237.82,237.84,237.58,237.73,4321.0,231.3802,231.3997,231.1467,231.2927,4321.0
2023-12-15 13:30:00,237.83,237.88,237.67,237.67,1058.0,231.39,231.4386,231.2343,231.2343,1058.0
2023-12-15 13:35:00,237.76,237.76,237.55,237.56,900.0,231.3218,231.3218,231.1175,231.1273,900.0
2023-12-15 13:40:00,237.32,237.42,237.15,237.17,2052.0,230.8938,230.9911,230.7284,230.7478,2052.0
2023-12-15 13:45:00,237.14,237.47,236.93,237.47,32637.0,230.7186,231.0397,230.5143,231.0397,32637.0
2023-12-15 13:50:00,237.42,237.58,237.03,237.03,3726.0,230.9911,231.1467,230.6116,230.6116,3726.0
2023-12-15 13:55:00,237.07,237.25,236.88,236.96,5650.0,230.6505,230.8257,230.4657,230.5435,5650.0
2023-12-15 14:00:00,236.92,237.04,236.68,236.76,2277.0,230.5046,230.6213,230.2711,230.3489,2277.0
2023-12-15 14:05:00,236.76,236.78,236.5,236.51,2097.0,230.3489,230.3684,230.096,230.1057,2097.0
2023-12-15 14:10:00,236.65,237.02,236.63,236.99,3618.0,230.2419,230.6019,230.2224,230.5727,3618.0
2023-12-15 14:15:00,236.97,237.03,236.89,236.91,3259.0,230.5532,230.6116,230.4754,230.4949,3259.0
2023-12-15 14:20:00,236.9,236.91,236.68,236.7,1642.0,230.4851,230.4949,230.2711,230.2906,1642.0
2023-12-15 14:25:00,236.76,236.76,236.47,236.61,4294.0,230.3489,230.3489,230.0668,230.203,4294.0
2023-12-15 14:30:00,236.66,236.83,236.64,236.83,3953.0,230.2516,230.417,230.2322,230.417,3953.0
2023-12-15 14:35:00,236.82,236.88,236.57,236.66,11864.0,230.4073,230.4657,230.1641,230.2516,11864.0
2023-12-15 14:40:00,236.67,237.33,236.61,237.25,68798.0,230.2614,230.9035,230.203,230.8257,68798.0
2023-12-15 14:45:00,237.22,237.33,237.09,237.24,2550.0,230.7965,230.9035,230.67,230.8159,2550.0
2023-12-15 14:50:00,237.24,237.26,237.07,237.07,4556.0,230.8159,230.8354,230.6505,230.6505,4556.0
2023-12-15 14:55:00,237.0,237.12,236.68,236.75,2811.0,230.5824,230.6992,230.2711,230.3392,2811.0
2023-12-15 15:00:00,236.82,237.15,236.82,237.15,3917.0,230.4073,230.7284,230.4073,230.7284,3917.0
2023-12-15 15:05:00,237.07,237.16,236.81,236.81,4954.0,230.6505,230.7381,230.3976,230.3976,4954.0
2023-12-15 15:10:00,236.91,236.98,236.69,236.7,3076.0,230.4949,230.563,230.2808,230.2906,3076.0
2023-12-15 15:15:00,236.71,237.03,236.65,236.67,13025.0,230.3003,230.6116,230.2419,230.2614,13025.0
2023-12-15 15:20:00,236.56,236.59,236.36,236.43,2216.0,230.1543,230.1835,229.9598,230.0279,2216.0
2023-12-15 15:25:00,236.5,236.57,236.1,236.24,4732.0,230.096,230.1641,229.7068,229.843,4732.0
2023-12-15 15:30:00,236.21,236.24,235.91,235.93,4405.0,229.8138,229.843,229.5219,229.5414,4405.0
2023-12-15 15:35:00,235.93,235.93,235.48,235.64,17500.0,229.5414,229.5414,229.1036,229.2593,17500.0
2023-12-15 15:40:00,235.64,236.33,235.51,236.31,13595.0,229.2593,229.9306,229.1328,229.9111,13595.0
2023-12-15 15:45:00,236.33,236.45,236.12,236.12,18049.0,229.9306,230.0473,229.7263,229.7263,18049.0
2023-12-15 15:50:00,236.17,236.92,236.12,236.84,17091.0,229.7749,230.5046,229.7263,230.4268,17091.0
2023-12-15 15:55:00,236.92,236.95,236.36,236.45,60308.0,230.5046,230.5338,229.9598,230.0473,60308.0
2023-12-18 09:30:00,237.63,237.86,236.66,237.31,63519.0,231.1954,231.4191,230.2516,230.884,63519.0
2023-12-18 09:35:00,237.31,237.46,235.96,236.67,13715.0,230.884,231.03,229.5706,230.2614,13715.0
2023-12-18 09:40:00,236.61,237.03,236.47,236.47,1327.0,230.203,230.6116,230.0668,230.0668,1327.0
2023-12-18 09:45:00,236.52,236.74,236.45,236.74,2657.0,230.1154,230.3295,230.0473,230.3295,2657.0
2023-12-18 09:50:00,236.85,236.86,236.49,236.53,2428.0,230.4365,230.4462,230.0862,230.1252,2428.0
2023-12-18 09:55:00,236.68,236.78,236.02,236.24,15001.0,230.2711,230.3684,229.629,229.843,15001.0
2023-12-18 10:00:00,236.24,236.52,236.14,236.49,14976.0,229.843,230.1154,229.7457,230.0862,14976.0
2023-12-18 10:05:00,236.49,236.68,236.29,236.57,5615.0,230.0862,230.2711,229.8917,230.1641,5615.0
2023-12-18 10:10:00,236.65,237.43,236.65,237.33,10651.0,230.2419,231.0008,230.2419,230.9035,10651.0
2023-12-18 10:15:00,237.34,237.63,237.18,237.63,4115.0,230.9132,231.1954,230.7576,231.1954,4115.0
2023-12-18 10:20:00,237.47,237.79,237.41,237.79,2765.0,231.0397,231.351,230.9813,231.351,2765.0
2023-12-18 10:25:00,237.73,238.39,237.73,238.16,3391.0,231.2927,231.9348,231.2927,231.711,3391.0
2023-12-18 10:30:00,238.28,238.3,237.94,238.07,3422.0,231.8278,231.8472,231.497,231.6235,3422.0
2023-12-18 10:35:00,238.05,238.65,237.99,238.65,2334.0,231.604,232.1877,231.5456,232.1877,2334.0
2023-12-18 10:40:00,238.85,238.85,238.3,238.41,7072.0,232.3823,232.3823,231.8472,231.9542,7072.0
2023-12-18 10:45:00,238.48,239.0,238.39,238.92,2811.0,232.0224,232.5283,231.9348,232.4504,2811.0
2023-12-18 10:50:00,238.83,238.83,238.64,238.7,1928.0,232.3629,232.3629,232.178,232.2364,1928.0
2023-12-18 10:55:00,238.64,238.68,238.54,238.6,2859.0,232.178,232.2169,232.0807,232.1391,2859.0
2023-12-18 11:00:00,238.62,238.62,237.91,238.29,9232.0,232.1586,232.1586,231.4678,231.8375,9232.0
2023-12-18 11:05:00,238.25,238.47,238.23,238.33,1903.0,231.7986,232.0126,231.7791,231.8764,1903.0
2023-12-18 11:10:00,238.34,238.57,238.34,238.57,2154.0,231.8861,232.1099,231.8861,232.1099,2154.0
2023-12-18 11:15:00,238.46,238.51,238.29,238.51,2000.0,232.0029,232.0515,231.8375,232.0515,2000.0
2023-12-18 11:20:00,238.32,238.36,238.25,238.31,1821.0,231.8667,231.9056,231.7986,231.857,1821.0
2023-12-18 11:25:00,238.39,238.45,238.38,238.45,443.0,231.9348,231.9932,231.9251,231.9932,443.0
2023-12-18 11:30:00,238.56,238.81,238.47,238.47,5408.0,232.1002,232.3434,232.0126,232.0126,5408.0
2023-12-18 11:35:00,238.56,238.68,238.5,238.57,929.0,232.1002,232.2169,232.0418,232.1099,929.0
2023-12-18 11:40:00,238.63,238.69,238.26,238.27,3226.0,232.1683,232.2267,231.8083,231.818,3226.0
2023-12-18 11:45:00,238.2,238.3,238.08,238.17,8651.0,231.7499,231.8472,231.6332,231.7207,8651.0
2023-12-18 11:50:00,238.15,238.29,238.1,238.15,1155.0,231.7013,231.8375,231.6526,231.7013,1155.0
2023-12-18 11:55:00,238.06,238.14,238.01,238.05,2359.0,231.6137,231.6916,231.5651,231.604,2359.0
2023-12-18 12:00:00,238.09,238.19,238.02,238.19,2496.0,231.6429,231.7402,231.5748,231.7402,2496.0
2023-12-18 12:05:00,238.17,238.83,238.15,238.54,13421.0,231.7207,232.3629,231.7013,232.0807,13421.0
2023-12-18 12:10:00,238.61,238.65,238.54,238.61,1401.0,232.1488,232.1877,232.0807,232.1488,1401.0
2023-12-18 12:15:00,238.56,238.61,238.31,238.41,8627.0,232.1002,232.1488,231.857,231.9542,8627.0
2023-12-18 12:20:00,238.39,238.53,238.35,238.52,9059.0,231.9348,232.071,231.8959,232.0613,9059.0
2023-12-18 12:25:00,238.46,238.63,238.42,238.42,11099.0,232.0029,232.1683,231.964,231.964,11099.0
2023-12-18 12:30:00,238.42,238.57,238.36,238.43,4789.0,231.964,232.1099,231.9056,231.9737,4789.0
2023-12-18 12:35:00,238.36,238.49,238.19,238.19,7411.0,231.9056,232.0321,231.7402,231.7402,7411.0
2023-12-18 12:40:00,238.26,238.7,238.2,238.7,15706.0,231.8083,232.2364,231.7499,232.2364,15706.0
2023-12-18 12:45:00,238.73,238.77,238.61,238.63,5733.0,232.2656,232.3045,232.1488,232.1683,5733.0
2023-12-18 12:50:00,238.75,238.75,238.42,238.42,1602.0,232.285,232.285,231.964,231.964,1602.0
2023-12-18 12:55:00,238.4,238.7,238.38,238.66,1007.0,231.9445,232.2364,231.9251,232.1975,1007.0
2023-12-18 13:00:00,238.55,238.6,238.53,238.54,853.0,232.0905,232.1391,232.071,232.0807,853.0
2023-12-18 13:05:00,238.58,238.67,238.58,238.67,500.0,232.1196,232.2072,232.1196,232.2072,500.0
2023-12-18 13:10:00,238.78,238.79,238.63,238.7,3178.0,232.3142,232.324,232.1683,232.2364,3178.0
2023-12-18 13:15:00,238.67,238.84,238.58,238.7,4381.0,232.2072,232.3726,232.1196,232.2364,4381.0
2023-12-18 13:20:00,238.76,238.86,238.69,238.69,1629.0,232.2948,232.3921,232.2267,232.2267,1629.0
2023-12-18 13:25:00,238.75,238.83,238.7,238.76,2745.0,232.285,232.3629,232.2364,232.2948,2745.0
2023-12-18 13:30:00,238.78,239.17,238.69,239.15,5928.0,232.3142,232.6937,232.2267,232.6742,5928.0
2023-12-18 13:35:00,239.03,239.03,238.95,239.01,6213.0,232.5575,232.5575,232.4796,232.538,6213.0
2023-12-18 13:40:00,239.03,239.17,238.96,239.15,1152.0,232.5575,232.6937,232.4894,232.6742,1152.0
2023-12-18 13:45:00,239.16,239.16,238.97,239.01,1834.0,232.6839,232.6839,232.4991,232.538,1834.0
2023-12-18 13:50:00,239.05,239.08,238.95,239.0,994.0,232.5769,232.6061,232.4796,232.5283,994.0
2023-12-18 13:55:00,239.11,239.11,238.85,238.87,3069.0,232.6353,232.6353,232.3823,232.4018,3069.0
2023-12-18 14:00:00,238.99,238.99,238.89,238.91,2003.0,232.5185,232.5185,232.4213,232.4407,2003.0
2023-12-18 14:05:00,238.91,238.95,238.8,238.83,4014.0,232.4407,232.4796,232.3337,232.3629,4014.0
2023-12-18 14:10:00,238.77,238.94,238.65,238.81,5806.0,232.3045,232.4699,232.1877,232.3434,5806.0
2023-12-18 14:15:00,238.83,238.98,238.77,238.98,6381.0,232.3629,232.5088,232.3045,232.5088,6381.0
2023-12-18 14:20:00,239.06,239.17,239.05,239.17,1646.0,232.5866,232.6937,232.5769,232.6937,1646.0
2023-12-18 14:25:00,239.09,239.12,238.88,238.97,3487.0,232.6158,232.645,232.4115,232.4991,3487.0
2023-12-18 14:30:00,238.92,239.03,238.68,238.94,5575.0,232.4504,232.5575,232.2169,232.4699,5575.0
2023-12-18 14:35:00,238.91,239.04,238.78,238.79,2421.0,232.4407,232.5672,232.3142,232.324,2421.0
2023-12-18 14:40:00,238.84,238.93,238.78,238.91,3826.0,232.3726,232.4602,232.3142,232.4407,3826.0
2023-12-18 14:45:00,238.92,238.97,238.8,238.89,2926.0,232.4504,232.4991,232.3337,232.4213,2926.0
2023-12-18 14:50:00,238.9,238.96,238.85,238.85,2091.0,232.431,232.4894,232.3823,232.3823,2091.0
2023-12-18 14:55:00,238.9,238.92,238.84,238.85,4341.0,232.431,232.4504,232.3726,232.3823,4341.0
2023-12-18 15:00:00,238.85,238.97,238.85,238.93,4575.0,232.3823,232.4991,232.3823,232.4602,4575.0
2023-12-18 15:05:00,238.93,238.94,238.84,238.85,4107.0,232.4602,232.4699,232.3726,232.3823,4107.0
2023-12-18 15:10:00,238.84,238.91,238.67,238.85,6089.0,232.3726,232.4407,232.2072,232.3823,6089.0
2023-12-18 15:15:00,238.92,239.0,238.85,239.0,3356.0,232.4504,232.5283,232.3823,232.5283,3356.0
2023-12-18 15:20:00,239.03,239.25,238.92,239.03,6087.0,232.5575,232.7715,232.4504,232.5575,6087.0
2023-12-18 15:25:00,239.06,239.12,238.91,238.97,3971.0,232.5866,232.645,232.4407,232.4991,3971.0
2023-12-18 15:30:00,238.93,238.99,238.81,238.93,9597.0,232.4602,232.5185,232.3434,232.4602,9597.0
2023-12-18 15:35:00,238.87,238.9,238.81,238.9,25715.0,232.4018,232.431,232.3434,232.431,25715.0
2023-12-18 15:40:00,238.88,238.91,238.81,238.89,23602.0,232.4115,232.4407,232.3434,232.4213,23602.0
2023-12-18 15:45:00,238.89,238.9,238.63,238.81,7981.0,232.4213,232.431,232.1683,232.3434,7981.0
2023-12-18 15:50:00,238.69,238.95,238.66,238.91,25397.0,232.2267,232.4796,232.1975,232.4407,25397.0
2023-12-18 15:55:00,238.88,238.95,238.88,238.88,44271.0,232.4115,232.4796,232.4115,232.4115,44271.0
2023-12-19 09:30:00,239.44,240.2,239.44,240.04,12868.0,232.9564,233.6958,232.9564,233.5401,12868.0
2023-12-19 09:35:00,240.04,241.25,239.82,240.04,8197.0,233.5401,234.7173,233.3261,233.5401,8197.0
2023-12-19 09:40:00,240.28,240.28,239.94,240.06,3749.0,233.7736,233.7736,233.4428,233.5596,3749.0
2023-12-19 09:45:00,240.4,240.61,240.11,240.12,2440.0,233.8904,234.0947,233.6082,233.6179,2440.0
2023-12-19 09:50:00,240.41,240.92,240.41,240.81,2584.0,233.9001,234.3963,233.9001,234.2893,2584.0
2023-12-19 09:55:00,240.71,240.97,240.7,240.79,3550.0,234.192,234.4449,234.1822,234.2698,3550.0
2023-12-19 10:00:00,240.82,240.82,240.54,240.76,7797.0,234.299,234.299,234.0266,234.2406,7797.0
2023-12-19 10:05:00,240.93,241.45,240.84,241.45,7184.0,234.406,234.9119,234.3184,234.9119,7184.0
2023-12-19 10:10:00,241.36,241.59,241.14,241.29,4327.0,234.8244,235.0481,234.6103,234.7563,4327.0
2023-12-19 10:15:00,241.25,241.27,240.84,241.03,3118.0,234.7173,234.7368,234.3184,234.5033,3118.0
2023-12-19 10:20:00,240.95,241.06,240.47,240.47,1849.0,234.4255,234.5325,233.9585,233.9585,1849.0
2023-12-19 10:25:00,240.37,240.4,239.84,239.84,1634.0,233.8612,233.8904,233.3455,233.3455,1634.0
2023-12-19 10:30:00,239.83,240.1,239.71,239.98,3232.0,233.3358,233.5985,233.219,233.4817,3232.0
2023-12-19 10:35:00,240.0,240.55,239.99,240.55,10391.0,233.5012,234.0363,233.4915,234.0363,10391.0
2023-12-19 10:40:00,240.69,240.7,240.34,240.4,4379.0,234.1725,234.1822,233.832,233.8904,4379.0
2023-12-19 10:45:00,240.42,240.75,240.41,240.58,1561.0,233.9098,234.2309,233.9001,234.0655,1561.0
2023-12-19 10:50:00,240.73,240.83,240.54,240.71,4626.0,234.2114,234.3087,234.0266,234.192,4626.0
2023-12-19 10:55:00,240.73,240.94,240.71,240.84,4276.0,234.2114,234.4157,234.192,234.3184,4276.0
2023-12-19 11:00:00,240.84,240.84,240.47,240.71,4132.0,234.3184,234.3184,233.9585,234.192,4132.0
2023-12-19 11:05:00,240.63,240.73,240.47,240.73,3323.0,234.1141,234.2114,233.9585,234.2114,3323.0
2023-12-19 11:10:00,240.8,240.92,240.73,240.91,2893.0,234.2795,234.3963,234.2114,234.3866,2893.0
2023-12-19 11:15:00,240.95,241.07,240.85,240.96,8977.0,234.4255,234.5422,234.3282,234.4352,8977.0
2023-12-19 11:20:00,240.97,240.99,240.57,240.57,3951.0,234.4449,234.4644,234.0558,234.0558,3951.0
2023-12-19 11:25:00,240.45,240.45,239.68,239.68,4067.0,233.939,233.939,233.1899,233.1899,4067.0
2023-12-19 11:30:00,239.29,239.38,239.13,239.33,9225.0,232.8104,232.898,232.6548,232.8493,9225.0
2023-12-19 11:35:00,239.18,239.63,239.17,239.38,6403.0,232.7034,233.1412,232.6937,232.898,6403.0
2023-12-19 11:40:00,239.65,239.9,239.52,239.83,5200.0,233.1607,233.4039,233.0342,233.3358,5200.0
2023-12-19 11:45:00,239.83,240.29,239.82,240.2,10180.0,233.3358,233.7833,233.3261,233.6958,10180.0
2023-12-19 11:50:00,240.2,240.31,239.94,240.3,5972.0,233.6958,233.8028,233.4428,233.7931,5972.0
2023-12-19 11:55:00,240.12,240.49,240.11,240.34,10592.0,233.6179,233.9779,233.6082,233.832,10592.0
2023-12-19 12:00:00,240.31,240.57,240.2,240.57,2000.0,233.8028,234.0558,233.6958,234.0558,2000.0
2023-12-19 12:05:00,240.53,240.67,240.42,240.51,1381.0,234.0168,234.1531,233.9098,233.9974,1381.0
2023-12-19 12:10:00,240.49,240.53,240.41,240.53,1400.0,233.9779,234.0168,233.9001,234.0168,1400.0
2023-12-19 12:15:00,240.34,240.34,240.11,240.11,1899.0,233.832,233.832,233.6082,233.6082,1899.0
2023-12-19 12:20:00,240.06,240.31,240.03,240.28,7618.0,233.5596,233.8028,233.5304,233.7736,7618.0
2023-12-19 12:25:00,240.26,240.33,240.08,240.33,3156.0,233.7542,233.8223,233.579,233.8223,3156.0
2023-12-19 12:30:00,240.37,240.42,240.23,240.34,3000.0,233.8612,233.9098,233.725,233.832,3000.0
2023-12-19 12:35:00,240.34,240.38,240.24,240.35,2908.0,233.832,233.8709,233.7347,233.8417,2908.0
2023-12-19 12:40:00,240.33,240.44,240.31,240.42,3001.0,233.8223,233.9293,233.8028,233.9098,3001.0
2023-12-19 12:45:00,240.49,240.64,240.48,240.56,2652.0,233.9779,234.1239,233.9682,234.046,2652.0
2023-12-19 12:50:00,240.56,240.72,240.54,240.67,3908.0,234.046,234.2017,234.0266,234.1531,3908.0
2023-12-19 12:55:00,240.74,240.91,240.74,240.8,769.0,234.2212,234.3866,234.2212,234.2795,769.0
2023-12-19 13:00:00,240.83,240.91,240.75,240.86,2178.0,234.3087,234.3866,234.2309,234.3379,2178.0
2023-12-19 13:05:00,240.96,241.06,240.87,240.87,2841.0,234.4352,234.5325,234.3476,234.3476,2841.0
2023-12-19 13:10:00,240.83,240.97,240.82,240.86,1455.0,234.3087,234.4449,234.299,234.3379,1455.0
2023-12-19 13:15:00,240.86,240.86,240.5,240.6,4720.0,234.3379,234.3379,233.9877,234.0849,4720.0
2023-12-19 13:20:00,240.59,240.72,240.5,240.72,2264.0,234.0752,234.2017,233.9877,234.2017,2264.0
2023-12-19 13:25:00,240.66,240.77,240.62,240.75,3413.0,234.1433,234.2503,234.1044,234.2309,3413.0
2023-12-19 13:30:00,240.7,240.75,240.52,240.52,1300.0,234.1822,234.2309,234.0071,234.0071,1300.0
2023-12-19 13:35:00,240.48,240.48,240.33,240.47,3051.0,233.9682,233.9682,233.8223,233.9585,3051.0
2023-12-19 13:40:00,240.48,240.75,240.48,240.71,4736.0,233.9682,234.2309,233.9682,234.192,4736.0
2023-12-19 13:45:00,240.67,240.88,240.67,240.83,1301.0,234.1531,234.3574,234.1531,234.3087,1301.0
2023-12-19 13:50:00,240.77,240.84,240.65,240.68,1663.0,234.2503,234.3184,234.1336,234.1628,1663.0
2023-12-19 13:55:00,240.69,240.7,240.65,240.69,900.0,234.1725,234.1822,234.1336,234.1725,900.0
2023-12-19 14:00:00,240.73,240.92,240.72,240.81,2945.0,234.2114,234.3963,234.2017,234.2893,2945.0
2023-12-19 14:05:00,240.79,241.01,240.79,240.95,2879.0,234.2698,234.4838,234.2698,234.4255,2879.0
2023-12-19 14:10:00,240.91,240.99,240.89,240.91,1750.0,234.3866,234.4644,234.3671,234.3866,1750.0
2023-12-19 14:15:00,240.9,241.01,240.85,240.85,2391.0,234.3768,234.4838,234.3282,234.3282,2391.0
2023-12-19 14:20:00,240.9,240.94,240.85,240.88,2655.0,234.3768,234.4157,234.3282,234.3574,2655.0
2023-12-19 14:25:00,240.87,240.87,240.75,240.81,2013.0,234.3476,234.3476,234.2309,234.2893,2013.0
2023-12-19 14:30:00,240.81,240.81,240.59,240.66,2653.0,234.2893,234.2893,234.0752,234.1433,2653.0
2023-12-19 14:35:00,240.69,240.8,240.69,240.8,2137.0,234.1725,234.2795,234.1725,234.2795,2137.0
2023-12-19 14:40:00,240.77,240.93,240.74,240.89,4547.0,234.2503,234.406,234.2212,234.3671,4547.0
2023-12-19 14:45:00,240.89,240.89,240.77,240.78,1930.0,234.3671,234.3671,234.2503,234.2601,1930.0
2023-12-19 14:50:00,240.78,240.78,240.64,240.71,3380.0,234.2601,234.2601,234.1239,234.192,3380.0
2023-12-19 14:55:00,240.72,240.85,240.62,240.83,5681.0,234.2017,234.3282,234.1044,234.3087,5681.0
2023-12-19 15:00:00,240.84,241.06,240.83,241.01,3564.0,234.3184,234.5325,234.3087,234.4838,3564.0
2023-12-19 15:05:00,241.01,241.22,240.94,241.17,7575.0,234.4838,234.6882,234.4157,234.6395,7575.0
2023-12-19 15:10:00,241.17,241.19,240.72,240.84,22253.0,234.6395,234.659,234.2017,234.3184,22253.0
2023-12-19 15:15:00,240.83,240.83,240.6,240.64,3286.0,234.3087,234.3087,234.0849,234.1239,3286.0
2023-12-19 15:20:00,240.64,240.7,240.57,240.64,3553.0,234.1239,234.1822,234.0558,234.1239,3553.0
2023-12-19 15:25:00,240.64,240.73,240.57,240.61,11830.0,234.1239,234.2114,234.0558,234.0947,11830.0
2023-12-19 15:30:00,240.72,240.72,240.51,240.61,2664.0,234.2017,234.2017,233.9974,234.0947,2664.0
2023-12-19 15:35:00,240.5,240.61,240.45,240.46,8321.0,233.9877,234.0947,233.939,233.9487,8321.0
2023-12-19 15:40:00,240.47,240.85,240.46,240.81,12839.0,233.9585,234.3282,233.9487,234.2893,12839.0
2023-12-19 15:45:00,240.81,241.17,240.81,241.09,12747.0,234.2893,234.6395,234.2893,234.5617,12747.0
2023-12-19 15:50:00,241.09,241.15,240.86,241.09,14914.0,234.5617,234.6201,234.3379,234.5617,14914.0
2023-12-19 15:55:00,241.08,241.46,241.04,241.09,43707.0,234.5519,234.9217,234.513,234.5617,43707.0
2023-12-20 09:30:00,239.68,240.0,238.74,238.84,12578.0,233.1899,233.5012,232.2753,232.3726,12578.0
2023-12-20 09:35:00,238.85,239.05,238.37,238.64,8412.0,232.3823,232.5769,231.9153,232.178,8412.0
2023-12-20 09:40:00,238.36,238.46,237.47,238.02,8754.0,231.9056,232.0029,231.0397,231.5748,8754.0
2023-12-20 09:45:00,238.03,238.22,237.74,238.22,4201.0,231.5845,231.7694,231.3024,231.7694,4201.0
2023-12-20 09:50:00,238.01,238.01,237.74,237.79,2294.0,231.5651,231.5651,231.3024,231.351,2294.0
2023-12-20 09:55:00,237.77,238.41,237.77,238.2,4772.0,231.3316,231.9542,231.3316,231.7499,4772.0
2023-12-20 10:00:00,238.63,238.81,238.33,238.58,3422.0,232.1683,232.3434,231.8764,232.1196,3422.0
2023-12-20 10:05:00,238.57,239.04,238.53,239.04,5721.0,232.1099,232.5672,232.071,232.5672,5721.0
2023-12-20 10:10:00,239.05,239.36,238.95,239.27,3707.0,232.5769,232.8785,232.4796,232.791,3707.0
2023-12-20 10:15:00,239.24,239.93,239.23,239.68,12264.0,232.7618,233.4331,232.752,233.1899,12264.0
2023-12-20 10:20:00,239.79,239.9,239.39,239.39,4794.0,233.2969,233.4039,232.9077,232.9077,4794.0
2023-12-20 10:25:00,239.38,239.57,239.33,239.37,1555.0,232.898,233.0828,232.8493,232.8883,1555.0
2023-12-20 10:30:00,239.38,239.73,239.25,239.66,2334.0,232.898,233.2385,232.7715,233.1704,2334.0
2023-12-20 10:35:00,239.75,239.75,239.5,239.5,1273.0,233.258,233.258,233.0147,233.0147,1273.0
2023-12-20 10:40:00,239.52,239.69,239.28,239.59,4410.0,233.0342,233.1996,232.8007,233.1023,4410.0
2023-12-20 10:45:00,239.7,239.75,239.49,239.49,1707.0,233.2093,233.258,233.005,233.005,1707.0
2023-12-20 10:50:00,239.47,239.5,239.31,239.44,2501.0,232.9855,233.0147,232.8299,232.9564,2501.0
2023-12-20 10:55:00,239.44,240.17,239.37,240.08,14473.0,232.9564,233.6666,232.8883,233.579,14473.0
2023-12-20 11:00:00,240.09,240.38,239.77,240.11,10850.0,233.5888,233.8709,233.2774,233.6082,10850.0
2023-12-20 11:05:00,240.01,240.01,239.33,239.51,9842.0,233.5109,233.5109,232.8493,233.0245,9842.0
2023-12-20 11:10:00,239.53,239.61,239.38,239.61,3607.0,233.0439,233.1218,232.898,233.1218,3607.0
2023-12-20 11:15:00,239.62,239.68,239.53,239.54,1600.0,233.1315,233.1899,233.0439,233.0536,1600.0
2023-12-20 11:20:00,239.63,239.78,239.43,239.43,6675.0,233.1412,233.2872,232.9466,232.9466,6675.0
2023-12-20 11:25:00,239.4,239.57,239.39,239.54,7324.0,232.9174,233.0828,232.9077,233.0536,7324.0
2023-12-20 11:30:00,239.53,239.66,239.39,239.62,16786.0,233.0439,233.1704,232.9077,233.1315,16786.0
2023-12-20 11:35:00,239.52,239.57,239.38,239.46,3400.0,233.0342,233.0828,232.898,232.9758,3400.0
2023-12-20 11:40:00,239.53,239.79,239.5,239.56,17744.0,233.0439,233.2969,233.0147,233.0731,17744.0
2023-12-20 11:45:00,239.6,239.6,239.43,239.59,24252.0,233.112,233.112,232.9466,233.1023,24252.0
2023-12-20 11:50:00,239.63,239.63,239.44,239.47,12045.0,233.1412,233.1412,232.9564,232.9855,12045.0
2023-12-20 11:55:00,239.47,239.53,239.44,239.48,5523.0,232.9855,233.0439,232.9564,232.9953,5523.0
2023-12-20 12:00:00,239.55,239.56,239.38,239.39,8921.0,233.0634,233.0731,232.898,232.9077,8921.0
2023-12-20 12:05:00,239.38,239.49,239.31,239.33,13487.0,232.898,233.005,232.8299,232.8493,13487.0
2023-12-20 12:10:00,239.45,239.63,239.41,239.55,8043.0,232.9661,233.1412,232.9272,233.0634,8043.0
2023-12-20 12:15:00,239.48,239.62,239.47,239.47,1599.0,232.9953,233.1315,232.9855,232.9855,1599.0
2023-12-20 12:20:00,239.46,239.52,239.12,239.12,6162.0,232.9758,233.0342,232.645,232.645,6162.0
2023-12-20 12:25:00,239.12,239.13,238.66,238.66,3073.0,232.645,232.6548,232.1975,232.1975,3073.0
2023-12-20 12:30:00,238.67,238.69,238.55,238.69,1353.0,232.2072,232.2267,232.0905,232.2267,1353.0
2023-12-20 12:35:00,238.68,238.68,238.56,238.6,908.0,232.2169,232.2169,232.1002,232.1391,908.0
2023-12-20 12:40:00,238.71,238.78,238.62,238.72,2087.0,232.2461,232.3142,232.1586,232.2559,2087.0
2023-12-20 12:45:00,238.76,238.86,238.73,238.76,2995.0,232.2948,232.3921,232.2656,232.2948,2995.0
2023-12-20 12:50:00,238.81,238.92,238.81,238.84,1720.0,232.3434,232.4504,232.3434,232.3726,1720.0
2023-12-20 12:55:00,238.82,239.0,238.81,238.97,2197.0,232.3531,232.5283,232.3434,232.4991,2197.0
2023-12-20 13:00:00,238.95,239.11,238.94,239.04,1387.0,232.4796,232.6353,232.4699,232.5672,1387.0
2023-12-20 13:05:00,239.05,239.15,238.6,238.6,5867.0,232.5769,232.6742,232.1391,232.1391,5867.0
2023-12-20 13:10:00,238.6,238.68,238.49,238.58,2487.0,232.1391,232.2169,232.0321,232.1196,2487.0
2023-12-20 13:15:00,238.5,238.68,238.47,238.68,1811.0,232.0418,232.2169,232.0126,232.2169,1811.0
2023-12-20 13:20:00,238.62,238.68,238.54,238.56,4381.0,232.1586,232.2169,232.0807,232.1002,4381.0
2023-12-20 13:25:00,238.66,238.66,238.36,238.38,2101.0,232.1975,232.1975,231.9056,231.9251,2101.0
2023-12-20 13:30:00,238.38,238.52,238.31,238.52,11142.0,231.9251,232.0613,231.857,232.0613,11142.0
2023-12-20 13:35:00,238.5,238.55,238.27,238.28,2362.0,232.0418,232.0905,231.818,231.8278,2362.0
2023-12-20 13:40:00,238.34,238.49,238.26,238.41,1111.0,231.8861,232.0321,231.8083,231.9542,1111.0
2023-12-20 13:45:00,238.53,238.59,238.39,238.59,1975.0,232.071,232.1294,231.9348,232.1294,1975.0
2023-12-20 13:50:00,238.67,238.9,238.58,238.9,6208.0,232.2072,232.431,232.1196,232.431,6208.0
2023-12-20 13:55:00,238.83,238.83,238.64,238.76,37304.0,232.3629,232.3629,232.178,232.2948,37304.0
2023-12-20 14:00:00,238.71,238.78,238.66,238.77,4459.0,232.2461,232.3142,232.1975,232.3045,4459.0
2023-12-20 14:05:00,238.77,238.83,238.64,238.74,7247.0,232.3045,232.3629,232.178,232.2753,7247.0
2023-12-20 14:10:00,238.65,238.76,238.42,238.42,3542.0,232.1877,232.2948,231.964,231.964,3542.0
2023-12-20 14:15:00,238.36,238.66,238.35,238.66,8073.0,231.9056,232.1975,231.8959,232.1975,8073.0
2023-12-20 14:20:00,238.66,238.73,238.57,238.71,5650.0,232.1975,232.2656,232.1099,232.2461,5650.0
2023-12-20 14:25:00,238.71,238.81,238.62,238.78,6735.0,232.2461,232.3434,232.1586,232.3142,6735.0
2023-12-20 14:30:00,238.8,238.81,238.29,238.29,6102.0,232.3337,232.3434,231.8375,231.8375,6102.0
2023-12-20 14:35:00,238.28,238.36,237.86,237.86,5448.0,231.8278,231.9056,231.4191,231.4191,5448.0
2023-12-20 14:40:00,237.84,237.94,237.76,237.81,7315.0,231.3997,231.497,231.3218,231.3705,7315.0
2023-12-20 14:45:00,237.81,237.86,237.55,237.55,5657.0,231.3705,231.4191,231.1175,231.1175,5657.0
2023-12-20 14:50:00,237.51,237.51,236.53,236.93,12122.0,231.0786,231.0786,230.1252,230.5143,12122.0
2023-12-20 14:55:00,236.93,236.93,236.18,236.18,6843.0,230.5143,230.5143,229.7846,229.7846,6843.0
2023-12-20 15:00:00,236.12,236.3,235.79,235.8,8838.0,229.7263,229.9014,229.4052,229.4149,8838.0
2023-12-20 15:05:00,235.81,235.85,235.49,235.7,13516.0,229.4247,229.4636,229.1133,229.3176,13516.0
2023-12-20 15:10:00,235.71,236.09,235.68,235.95,8989.0,229.3274,229.6971,229.2982,229.5609,8989.0
2023-12-20 15:15:00,235.88,236.36,235.81,236.33,11720.0,229.4928,229.9598,229.4247,229.9306,11720.0
2023-12-20 15:20:00,236.29,236.29,235.73,235.74,10010.0,229.8917,229.8917,229.3468,229.3565,10010.0
2023-12-20 15:25:00,235.75,235.78,235.27,235.36,12358.0,229.3663,229.3955,228.8993,228.9868,12358.0
2023-12-20 15:30:00,235.33,235.56,235.03,235.2,19479.0,228.9576,229.1814,228.6658,228.8312,19479.0
2023-12-20 15:35:00,235.2,235.2,234.92,234.92,13358.0,228.8312,228.8312,228.5588,228.5588,13358.0
2023-12-20 15:40:00,234.9,235.36,234.88,235.35,28622.0,228.5393,228.9868,228.5198,228.9771,28622.0
2023-12-20 15:45:00,235.42,235.65,235.38,235.65,26239.0,229.0452,229.269,229.0063,229.269,26239.0
2023-12-20 15:50:00,235.71,235.75,235.15,235.32,54992.0,229.3274,229.3663,228.7825,228.9479,54992.0
2023-12-20 15:55:00,235.29,235.31,234.74,235.07,116460.0,228.9187,228.9382,228.3836,228.7047,116460.0
2023-12-21 09:30:00,236.5,237.36,236.48,236.96,11961.0,230.096,230.9327,230.0765,230.5435,11961.0
2023-12-21 09:35:00,236.71,237.25,236.68,237.22,1796.0,230.3003,230.8257,230.2711,230.7965,1796.0
2023-12-21 09:40:00,236.83,236.88,236.18,236.86,2362.0,230.417,230.4657,229.7846,230.4462,2362.0
2023-12-21 09:45:00,236.42,237.13,236.33,237.01,2306.0,230.0181,230.7089,229.9306,230.5922,2306.0
2023-12-21 09:50:00,237.01,237.37,236.78,237.21,7754.0,230.5922,230.9424,230.3684,230.7867,7754.0
2023-12-21 09:55:00,237.17,237.41,236.87,236.87,1571.0,230.7478,230.9813,230.4559,230.4559,1571.0
2023-12-21 10:00:00,237.03,237.2,236.79,236.91,2463.0,230.6116,230.777,230.3781,230.4949,2463.0
2023-12-21 10:05:00,236.83,237.06,236.49,236.69,3448.0,230.417,230.6408,230.0862,230.2808,3448.0
2023-12-21 10:10:00,236.54,236.71,236.24,236.25,4885.0,230.1349,230.3003,229.843,229.8527,4885.0
2023-12-21 10:15:00,236.19,237.43,236.19,237.43,5429.0,229.7944,231.0008,229.7944,231.0008,5429.0
2023-12-21 10:20:00,237.44,237.6,237.32,237.41,13616.0,231.0105,231.1662,230.8938,230.9813,13616.0
2023-12-21 10:25:00,237.39,237.44,236.89,236.96,1545.0,230.9619,231.0105,230.4754,230.5435,1545.0
2023-12-21 10:30:00,237.09,237.22,236.92,236.92,2021.0,230.67,230.7965,230.5046,230.5046,2021.0
2023-12-21 10:35:00,236.92,237.38,236.87,237.09,2962.0,230.5046,230.9521,230.4559,230.67,2962.0
2023-12-21 10:40:00,237.0,237.39,236.99,237.15,6798.0,230.5824,230.9619,230.5727,230.7284,6798.0
2023-12-21 10:45:00,237.24,237.43,237.19,237.31,2470.0,230.8159,231.0008,230.7673,230.884,2470.0
2023-12-21 10:50:00,237.31,237.42,237.04,237.42,6351.0,230.884,230.9911,230.6213,230.9911,6351.0
2023-12-21 10:55:00,237.62,237.62,237.15,237.15,4201.0,231.1856,231.1856,230.7284,230.7284,4201.0
2023-12-21 11:00:00,237.22,237.31,236.92,237.06,3497.0,230.7965,230.884,230.5046,230.6408,3497.0
2023-12-21 11:05:00,236.96,237.23,236.71,236.97,3700.0,230.5435,230.8062,230.3003,230.5532,3700.0
2023-12-21 11:10:00,236.89,236.89,236.62,236.68,1987.0,230.4754,230.4754,230.2127,230.2711,1987.0
2023-12-21 11:15:00,236.69,236.81,236.42,236.59,4736.0,230.2808,230.3976,230.0181,230.1835,4736.0
2023-12-21 11:20:00,236.47,236.75,236.43,236.75,2407.0,230.0668,230.3392,230.0279,230.3392,2407.0
2023-12-21 11:25:00,236.66,237.18,236.56,236.9,23923.0,230.2516,230.7576,230.1543,230.4851,23923.0
2023-12-21 11:30:00,236.83,237.11,236.74,236.74,12961.0,230.417,230.6895,230.3295,230.3295,12961.0
2023-12-21 11:35:00,236.68,236.76,236.54,236.55,992.0,230.2711,230.3489,230.1349,230.1446,992.0
2023-12-21 11:40:00,236.65,236.78,236.63,236.76,7172.0,230.2419,230.3684,230.2224,230.3489,7172.0
2023-12-21 11:45:00,236.92,236.98,236.43,236.46,10321.0,230.5046,230.563,230.0279,230.0571,10321.0
2023-12-21 11:50:00,236.47,236.56,236.34,236.41,8826.0,230.0668,230.1543,229.9403,230.0084,8826.0
2023-12-21 11:55:00,236.38,236.38,236.03,236.1,3100.0,229.9792,229.9792,229.6387,229.7068,3100.0
2023-12-21 12:00:00,236.13,236.34,235.89,235.89,2030.0,229.736,229.9403,229.5025,229.5025,2030.0
2023-12-21 12:05:00,236.09,236.09,235.92,235.98,842.0,229.6971,229.6971,229.5317,229.59,842.0
2023-12-21 12:10:00,235.98,236.12,235.85,235.93,3439.0,229.59,229.7263,229.4636,229.5414,3439.0
2023-12-21 12:15:00,235.91,236.0,235.4,235.55,8832.0,229.5219,229.6095,229.0258,229.1717,8832.0
2023-12-21 12:20:00,235.58,235.76,235.49,235.56,3518.0,229.2009,229.376,229.1133,229.1814,3518.0
2023-12-21 12:25:00,235.75,235.76,235.52,235.56,6517.0,229.3663,229.376,229.1425,229.1814,6517.0
2023-12-21 12:30:00,235.62,235.86,235.52,235.53,6534.0,229.2398,229.4733,229.1425,229.1522,6534.0
2023-12-21 12:35:00,235.53,235.72,235.28,235.38,11041.0,229.1522,229.3371,228.909,229.0063,11041.0
2023-12-21 12:40:00,235.44,236.06,235.44,235.89,7128.0,229.0647,229.6679,229.0647,229.5025,7128.0
2023-12-21 12:45:00,235.89,235.97,235.68,235.9,2799.0,229.5025,229.5803,229.2982,229.5122,2799.0
2023-12-21 12:50:00,235.9,236.08,235.71,235.72,2262.0,229.5122,229.6873,229.3274,229.3371,2262.0
2023-12-21 12:55:00,235.59,235.73,235.59,235.66,1103.0,229.2106,229.3468,229.2106,229.2787,1103.0
2023-12-21 13:00:00,235.77,235.97,235.67,235.73,7011.0,229.3857,229.5803,229.2884,229.3468,7011.0
2023-12-21 13:05:00,235.76,235.85,235.51,235.63,10323.0,229.376,229.4636,229.1328,229.2495,10323.0
2023-12-21 13:10:00,235.66,235.77,235.38,235.4,1700.0,229.2787,229.3857,229.0063,229.0258,1700.0
2023-12-21 13:15:00,235.52,235.52,235.3,235.3,801.0,229.1425,229.1425,228.9285,228.9285,801.0
2023-12-21 13:20:00,235.17,235.66,235.16,235.48,2776.0,228.802,229.2787,228.7923,229.1036,2776.0
2023-12-21 13:25:00,235.49,235.76,235.42,235.76,1984.0,229.1133,229.376,229.0452,229.376,1984.0
2023-12-21 13:30:00,235.88,235.88,235.31,235.33,4100.0,229.4928,229.4928,228.9382,228.9576,4100.0
2023-12-21 13:35:00,235.48,235.64,235.41,235.57,2043.0,229.1036,229.2593,229.0355,229.1912,2043.0
2023-12-21 13:40:00,235.61,235.61,235.23,235.54,6729.0,229.2301,229.2301,228.8604,229.162,6729.0
2023-12-21 13:45:00,235.54,235.68,235.51,235.58,2280.0,229.162,229.2982,229.1328,229.2009,2280.0
2023-12-21 13:50:00,235.44,235.5,235.3,235.3,5463.0,229.0647,229.123,228.9285,228.9285,5463.0
2023-12-21 13:55:00,235.39,235.58,235.32,235.47,3825.0,229.016,229.2009,228.9479,229.0939,3825.0
2023-12-21 14:00:00,235.51,235.6,235.44,235.56,7802.0,229.1328,229.2203,229.0647,229.1814,7802.0
2023-12-21 14:05:00,235.53,235.57,235.31,235.47,11207.0,229.1522,229.1912,228.9382,229.0939,11207.0
2023-12-21 14:10:00,235.47,235.7,235.25,235.35,16646.0,229.0939,229.3176,228.8798,228.9771,16646.0
2023-12-21 14:15:00,235.35,235.57,235.29,235.57,4945.0,228.9771,229.1912,228.9187,229.1912,4945.0
2023-12-21 14:20:00,235.48,235.6,235.19,235.19,9064.0,229.1036,229.2203,228.8214,228.8214,9064.0
2023-12-21 14:25:00,235.26,235.43,235.24,235.41,6794.0,228.8895,229.0549,228.8701,229.0355,6794.0
2023-12-21 14:30:00,235.43,235.49,235.34,235.4,5237.0,229.0549,229.1133,228.9674,229.0258,5237.0
2023-12-21 14:35:00,235.35,235.5,235.3,235.47,8454.0,228.9771,229.123,228.9285,229.0939,8454.0
2023-12-21 14:40:00,235.48,235.56,235.37,235.56,10141.0,229.1036,229.1814,228.9966,229.1814,10141.0
2023-12-21 14:45:00,235.52,235.83,235.52,235.82,1609.0,229.1425,229.4441,229.1425,229.4344,1609.0
2023-12-21 14:50:00,235.76,236.15,235.75,235.98,6592.0,229.376,229.7554,229.3663,229.59,6592.0
2023-12-21 14:55:00,235.93,236.05,235.91,236.02,4194.0,229.5414,229.6582,229.5219,229.629,4194.0
2023-12-21 15:00:00,235.97,236.16,235.97,236.03,5009.0,229.5803,229.7652,229.5803,229.6387,5009.0
2023-12-21 15:05:00,236.08,236.08,235.88,235.96,5836.0,229.6873,229.6873,229.4928,229.5706,5836.0
2023-12-21 15:10:00,235.94,236.09,235.82,235.88,11146.0,229.5511,229.6971,229.4344,229.4928,11146.0
2023-12-21 15:15:00,235.9,235.91,235.75,235.8,6525.0,229.5122,229.5219,229.3663,229.4149,6525.0
2023-12-21 15:20:00,235.82,235.91,235.6,235.64,6800.0,229.4344,229.5219,229.2203,229.2593,6800.0
2023-12-21 15:25:00,235.64,236.03,235.55,236.03,8913.0,229.2593,229.6387,229.1717,229.6387,8913.0
2023-12-21 15:30:00,236.03,236.13,235.8,236.08,16089.0,229.6387,229.736,229.4149,229.6873,16089.0
2023-12-21 15:35:00,236.07,236.17,235.96,236.07,30265.0,229.6776,229.7749,229.5706,229.6776,30265.0
2023-12-21 15:40:00,236.07,236.1,235.65,235.65,23217.0,229.6776,229.7068,229.269,229.269,23217.0
2023-12-21 15:45:00,235.69,235.78,235.48,235.49,37953.0,229.3079,229.3955,229.1036,229.1133,37953.0
2023-12-21 15:50:00,235.57,235.75,235.51,235.72,33161.0,229.1912,229.3663,229.1328,229.3371,33161.0
2023-12-21 15:55:00,235.73,236.29,235.53,235.86,136295.0,229.3468,229.8917,229.1522,229.4733,136295.0
2023-12-22 09:30:00,236.97,237.31,236.11,236.83,14704.0,230.5532,230.884,229.7165,230.417,14704.0
2023-12-22 09:35:00,236.91,237.2,236.65,237.2,2823.0,230.4949,230.777,230.2419,230.777,2823.0
2023-12-22 09:40:00,237.43,237.64,237.33,237.64,2570.0,231.0008,231.2051,230.9035,231.2051,2570.0
2023-12-22 09:45:00,237.81,238.25,237.8,238.25,3975.0,231.3705,231.7986,231.3608,231.7986,3975.0
2023-12-22 09:50:00,238.22,238.67,238.15,238.57,2589.0,231.7694,232.2072,231.7013,232.1099,2589.0
2023-12-22 09:55:00,238.66,238.8,238.56,238.8,2210.0,232.1975,232.3337,232.1002,232.3337,2210.0
2023-12-22 10:00:00,238.95,238.95,238.36,238.56,4710.0,232.4796,232.4796,231.9056,232.1002,4710.0
2023-12-22 10:05:00,238.73,238.73,238.29,238.41,3419.0,232.2656,232.2656,231.8375,231.9542,3419.0
2023-12-22 10:10:00,238.37,238.61,238.23,238.38,3244.0,231.9153,232.1488,231.7791,231.9251,3244.0
2023-12-22 10:15:00,238.22,238.49,238.0,238.29,5376.0,231.7694,232.0321,231.5554,231.8375,5376.0
2023-12-22 10:20:00,238.28,238.6,238.28,238.49,2512.0,231.8278,232.1391,231.8278,232.0321,2512.0
2023-12-22 10:25:00,238.58,238.94,238.54,238.84,2194.0,232.1196,232.4699,232.0807,232.3726,2194.0
2023-12-22 10:30:00,238.89,239.21,238.77,239.01,12492.0,232.4213,232.7326,232.3045,232.538,12492.0
2023-12-22 10:35:00,238.99,239.25,238.81,238.81,6197.0,232.5185,232.7715,232.3434,232.3434,6197.0
2023-12-22 10:40:00,238.84,239.28,238.74,239.02,4275.0,232.3726,232.8007,232.2753,232.5477,4275.0
2023-12-22 10:45:00,239.06,239.27,239.06,239.27,900.0,232.5866,232.791,232.5866,232.791,900.0
2023-12-22 10:50:00,239.2,239.2,238.99,239.06,3845.0,232.7229,232.7229,232.5185,232.5866,3845.0
2023-12-22 10:55:00,239.04,239.04,238.68,238.77,2188.0,232.5672,232.5672,232.2169,232.3045,2188.0
2023-12-22 11:00:00,238.75,238.75,238.5,238.58,2589.0,232.285,232.285,232.0418,232.1196,2589.0
2023-12-22 11:05:00,238.53,238.67,238.33,238.64,1102.0,232.071,232.2072,231.8764,232.178,1102.0
2023-12-22 11:10:00,238.75,238.87,238.69,238.87,1979.0,232.285,232.4018,232.2267,232.4018,1979.0
2023-12-22 11:15:00,238.92,238.97,238.77,238.97,822.0,232.4504,232.4991,232.3045,232.4991,822.0
2023-12-22 11:20:00,238.8,238.98,238.67,238.71,2615.0,232.3337,232.5088,232.2072,232.2461,2615.0
2023-12-22 11:25:00,238.62,238.71,238.62,238.68,950.0,232.1586,232.2461,232.1586,232.2169,950.0
2023-12-22 11:30:00,238.7,238.92,238.65,238.69,2900.0,232.2364,232.4504,232.1877,232.2267,2900.0
2023-12-22 11:35:00,238.56,238.78,238.56,238.68,626.0,232.1002,232.3142,232.1002,232.2169,626.0
2023-12-22 11:40:00,238.59,238.65,238.47,238.52,3872.0,232.1294,232.1877,232.0126,232.0613,3872.0
2023-12-22 11:45:00,238.54,238.6,238.45,238.59,5538.0,232.0807,232.1391,231.9932,232.1294,5538.0
2023-12-22 11:50:00,238.61,238.72,238.6,238.7,5919.0,232.1488,232.2559,232.1391,232.2364,5919.0
2023-12-22 11:55:00,238.78,238.94,238.55,238.55,2677.0,232.3142,232.4699,232.0905,232.0905,2677.0
2023-12-22 12:00:00,238.45,238.65,238.45,238.65,944.0,231.9932,232.1877,231.9932,232.1877,944.0
2023-12-22 12:05:00,238.69,238.89,238.68,238.79,2667.0,232.2267,232.4213,232.2169,232.324,2667.0
2023-12-22 12:10:00,238.81,238.85,238.65,238.69,3608.0,232.3434,232.3823,232.1877,232.2267,3608.0
2023-12-22 12:15:00,238.63,238.79,238.62,238.67,4692.0,232.1683,232.324,232.1586,232.2072,4692.0
2023-12-22 12:20:00,238.69,238.87,238.69,238.85,2546.0,232.2267,232.4018,232.2267,232.3823,2546.0
2023-12-22 12:25:00,238.89,238.89,238.72,238.79,2417.0,232.4213,232.4213,232.2559,232.324,2417.0
2023-12-22 12:30:00,238.83,238.92,238.76,238.77,2767.0,232.3629,232.4504,232.2948,232.3045,2767.0
2023-12-22 12:35:00,238.72,238.87,238.72,238.84,2652.0,232.2559,232.4018,232.2559,232.3726,2652.0
2023-12-22 12:40:00,238.9,238.91,238.62,238.7,5642.0,232.431,232.4407,232.1586,232.2364,5642.0
2023-12-22 12:45:00,238.72,238.85,238.53,238.59,2242.0,232.2559,232.3823,232.071,232.1294,2242.0
2023-12-22 12:50:00,238.48,238.53,238.24,238.52,3757.0,232.0224,232.071,231.7889,232.0613,3757.0
2023-12-22 12:55:00,238.54,238.59,238.32,238.41,3017.0,232.0807,232.1294,231.8667,231.9542,3017.0
2023-12-22 13:00:00,238.45,238.82,238.45,238.74,2590.0,231.9932,232.3531,231.9932,232.2753,2590.0
2023-12-22 13:05:00,238.74,238.82,238.54,238.54,3151.0,232.2753,232.3531,232.0807,232.0807,3151.0
2023-12-22 13:10:00,238.63,238.63,238.49,238.5,1209.0,232.1683,232.1683,232.0321,232.0418,1209.0
2023-12-22 13:15:00,238.48,238.62,238.48,238.61,821.0,232.0224,232.1586,232.0224,232.1488,821.0
2023-12-22 13:20:00,238.61,238.65,238.23,238.24,7958.0,232.1488,232.1877,231.7791,231.7889,7958.0
2023-12-22 13:25:00,238.18,238.39,238.17,238.23,18112.0,231.7305,231.9348,231.7207,231.7791,18112.0
2023-12-22 13:30:00,238.24,238.36,237.97,238.1,11074.0,231.7889,231.9056,231.5262,231.6526,11074.0
2023-12-22 13:35:00,238.06,238.25,237.96,238.01,18257.0,231.6137,231.7986,231.5164,231.5651,18257.0
2023-12-22 13:40:00,238.03,238.19,237.96,238.13,2570.0,231.5845,231.7402,231.5164,231.6818,2570.0
2023-12-22 13:45:00,238.13,238.16,238.06,238.06,2047.0,231.6818,231.711,231.6137,231.6137,2047.0
2023-12-22 13:50:00,238.06,238.1,237.75,237.75,8457.0,231.6137,231.6526,231.3121,231.3121,8457.0
2023-12-22 13:55:00,237.8,237.92,237.71,237.72,4838.0,231.3608,231.4775,231.2732,231.2829,4838.0
2023-12-22 14:00:00,237.74,237.75,237.44,237.49,23479.0,231.3024,231.3121,231.0105,231.0592,23479.0
2023-12-22 14:05:00,237.47,237.55,237.21,237.42,12894.0,231.0397,231.1175,230.7867,230.9911,12894.0
2023-12-22 14:10:00,237.46,237.87,237.42,237.74,7539.0,231.03,231.4289,230.9911,231.3024,7539.0
2023-12-22 14:15:00,237.72,237.84,237.61,237.74,4040.0,231.2829,231.3997,231.1759,231.3024,4040.0
2023-12-22 14:20:00,237.77,237.86,237.46,237.46,2567.0,231.3316,231.4191,231.03,231.03,2567.0
2023-12-22 14:25:00,237.48,237.52,237.22,237.41,16132.0,231.0494,231.0883,230.7965,230.9813,16132.0
2023-12-22 14:30:00,237.32,237.37,237.18,237.27,2197.0,230.8938,230.9424,230.7576,230.8451,2197.0
2023-12-22 14:35:00,237.23,237.6,237.14,237.42,4297.0,230.8062,231.1662,230.7186,230.9911,4297.0
2023-12-22 14:40:00,237.43,237.79,237.37,237.59,3331.0,231.0008,231.351,230.9424,231.1565,3331.0
2023-12-22 14:45:00,237.59,237.7,237.3,237.49,11419.0,231.1565,231.2635,230.8743,231.0592,11419.0
2023-12-22 14:50:00,237.51,237.92,237.5,237.91,6253.0,231.0786,231.4775,231.0689,231.4678,6253.0
2023-12-22 14:55:00,237.98,237.98,237.75,237.85,6692.0,231.5359,231.5359,231.3121,231.4094,6692.0
2023-12-22 15:00:00,237.93,237.95,237.75,237.75,4522.0,231.4872,231.5067,231.3121,231.3121,4522.0
2023-12-22 15:05:00,237.78,237.94,237.75,237.88,4271.0,231.3413,231.497,231.3121,231.4386,4271.0
2023-12-22 15:10:00,237.78,237.81,237.53,237.57,5496.0,231.3413,231.3705,231.0981,231.137,5496.0
2023-12-22 15:15:00,237.68,237.86,237.59,237.86,6073.0,231.244,231.4191,231.1565,231.4191,6073.0
2023-12-22 15:20:00,237.86,237.86,237.5,237.71,5316.0,231.4191,231.4191,231.0689,231.2732,5316.0
2023-12-22 15:25:00,237.66,237.86,237.59,237.81,5353.0,231.2246,231.4191,231.1565,231.3705,5353.0
2023-12-22 15:30:00,237.76,237.87,237.5,237.59,8856.0,231.3218,231.4289,231.0689,231.1565,8856.0
2023-12-22 15:35:00,237.61,237.69,237.47,237.47,6888.0,231.1759,231.2537,231.0397,231.0397,6888.0
2023-12-22 15:40:00,237.47,237.62,237.34,237.57,9871.0,231.0397,231.1856,230.9132,231.137,9871.0
2023-12-22 15:45:00,237.6,237.73,237.5,237.5,12938.0,231.1662,231.2927,231.0689,231.0689,12938.0
2023-12-22 15:50:00,237.58,237.92,237.56,237.78,20908.0,231.1467,231.4775,231.1273,231.3413,20908.0
2023-12-22 15:55:00,237.79,237.89,237.52,237.86,81038.0,231.351,231.4483,231.0883,231.4191,81038.0
2023-12-26 09:30:00,237.47,238.67,237.47,238.66,4170.0,231.0397,232.2072,231.0397,232.1975,4170.0
2023-12-26 09:35:00,237.93,237.93,237.93,237.93,200.0,231.4872,231.4872,231.4872,231.4872,200.0
2023-12-26 09:40:00,237.79,238.1,237.48,237.49,4179.0,231.351,231.6526,231.0494,231.0592,4179.0
2023-12-26 09:45:00,237.19,237.86,237.18,237.86,2807.0,230.7673,231.4191,230.7576,231.4191,2807.0
2023-12-26 09:50:00,238.03,238.03,237.51,237.74,1039.0,231.5845,231.5845,231.0786,231.3024,1039.0
2023-12-26 09:55:00,237.85,238.04,237.68,237.75,3551.0,231.4094,231.5943,231.244,231.3121,3551.0
2023-12-26 10:00:00,237.8,237.85,237.59,237.65,1900.0,231.3608,231.4094,231.1565,231.2148,1900.0
2023-12-26 10:05:00,237.56,238.06,237.56,237.89,2697.0,231.1273,231.6137,231.1273,231.4483,2697.0
2023-12-26 10:10:00,237.75,237.84,237.6,237.72,1254.0,231.3121,231.3997,231.1662,231.2829,1254.0
2023-12-26 10:15:00,238.0,238.09,237.99,238.09,616.0,231.5554,231.6429,231.5456,231.6429,616.0
2023-12-26 10:20:00,238.08,238.08,237.81,237.89,1305.0,231.6332,231.6332,231.3705,231.4483,1305.0
2023-12-26 10:25:00,237.97,238.23,237.97,237.98,1499.0,231.5262,231.7791,231.5262,231.5359,1499.0
2023-12-26 10:30:00,237.94,238.04,237.84,237.9,2750.0,231.497,231.5943,231.3997,231.4581,2750.0
2023-12-26 10:35:00,237.82,237.82,237.73,237.77,1000.0,231.3802,231.3802,231.2927,231.3316,1000.0
2023-12-26 10:40:00,237.81,237.87,237.8,237.82,749.0,231.3705,231.4289,231.3608,231.3802,749.0
2023-12-26 10:45:00,237.8,237.8,237.6,237.6,1678.0,231.3608,231.3608,231.1662,231.1662,1678.0
2023-12-26 10:50:00,237.68,237.78,237.54,237.78,4044.0,231.244,231.3413,231.1078,231.3413,4044.0
2023-12-26 10:55:00,237.71,237.83,237.71,237.78,653.0,231.2732,231.39,231.2732,231.3413,653.0
2023-12-26 11:00:00,237.81,237.81,237.58,237.59,2500.0,231.3705,231.3705,231.1467,231.1565,2500.0
2023-12-26 11:05:00,237.58,238.0,237.58,237.87,2309.0,231.1467,231.5554,231.1467,231.4289,2309.0
2023-12-26 11:10:00,237.93,238.15,237.93,238.15,1532.0,231.4872,231.7013,231.4872,231.7013,1532.0
2023-12-26 11:15:00,238.09,238.14,238.01,238.01,2016.0,231.6429,231.6916,231.5651,231.5651,2016.0
2023-12-26 11:20:00,238.01,238.01,237.87,238.01,3312.0,231.5651,231.5651,231.4289,231.5651,3312.0
2023-12-26 11:25:00,237.99,238.14,237.99,238.08,1862.0,231.5456,231.6916,231.5456,231.6332,1862.0
2023-12-26 11:30:00,238.16,238.23,238.06,238.09,2641.0,231.711,231.7791,231.6137,231.6429,2641.0
2023-12-26 11:35:00,238.03,238.1,238.02,238.06,1559.0,231.5845,231.6526,231.5748,231.6137,1559.0
2023-12-26 11:40:00,237.96,238.07,237.96,238.01,850.0,231.5164,231.6235,231.5164,231.5651,850.0
2023-12-26 11:45:00,238.03,238.12,238.01,238.12,500.0,231.5845,231.6721,231.5651,231.6721,500.0
2023-12-26 11:50:00,238.11,238.28,238.03,238.28,1451.0,231.6624,231.8278,231.5845,231.8278,1451.0
2023-12-26 11:55:00,238.21,238.46,238.17,238.41,3010.0,231.7597,232.0029,231.7207,231.9542,3010.0
2023-12-26 12:00:00,238.36,238.41,238.3,238.41,947.0,231.9056,231.9542,231.8472,231.9542,947.0
2023-12-26 12:05:00,238.34,238.34,238.26,238.29,1306.0,231.8861,231.8861,231.8083,231.8375,1306.0
2023-12-26 12:10:00,238.35,238.41,238.32,238.34,2249.0,231.8959,231.9542,231.8667,231.8861,2249.0
2023-12-26 12:15:00,238.41,238.6,238.4,238.4,3255.0,231.9542,232.1391,231.9445,231.9445,3255.0
2023-12-26 12:20:00,238.44,238.63,238.44,238.63,2331.0,231.9834,232.1683,231.9834,232.1683,2331.0
2023-12-26 12:25:00,238.67,238.87,238.61,238.75,7311.0,232.2072,232.4018,232.1488,232.285,7311.0
2023-12-26 12:30:00,238.81,238.81,238.52,238.64,6992.0,232.3434,232.3434,232.0613,232.178,6992.0
2023-12-26 12:35:00,238.61,238.72,238.53,238.66,3342.0,232.1488,232.2559,232.071,232.1975,3342.0
2023-12-26 12:40:00,238.7,238.74,238.56,238.59,3445.0,232.2364,232.2753,232.1002,232.1294,3445.0
2023-12-26 12:45:00,238.65,239.09,238.65,239.09,2048.0,232.1877,232.6158,232.1877,232.6158,2048.0
2023-12-26 12:50:00,238.98,239.34,238.96,239.13,11142.0,232.5088,232.8591,232.4894,232.6548,11142.0
2023-12-26 12:55:00,239.23,239.25,238.97,239.13,6669.0,232.752,232.7715,232.4991,232.6548,6669.0
2023-12-26 13:00:00,239.15,239.42,239.0,239.38,13284.0,232.6742,232.9369,232.5283,232.898,13284.0
2023-12-26 13:05:00,239.28,239.55,239.26,239.44,1986.0,232.8007,233.0634,232.7812,232.9564,1986.0
2023-12-26 13:10:00,239.55,239.66,239.52,239.66,1800.0,233.0634,233.1704,233.0342,233.1704,1800.0
2023-12-26 13:15:00,239.65,239.66,239.5,239.65,1460.0,233.1607,233.1704,233.0147,233.1607,1460.0
2023-12-26 13:20:00,239.56,239.71,239.56,239.71,4677.0,233.0731,233.219,233.0731,233.219,4677.0
2023-12-26 13:25:00,239.71,239.83,239.6,239.83,3040.0,233.219,233.3358,233.112,233.3358,3040.0
2023-12-26 13:30:00,239.64,239.76,239.6,239.63,1300.0,233.1509,233.2677,233.112,233.1412,1300.0
2023-12-26 13:35:00,239.64,239.64,239.53,239.59,2177.0,233.1509,233.1509,233.0439,233.1023,2177.0
2023-12-26 13:40:00,239.55,239.66,239.5,239.58,1100.0,233.0634,233.1704,233.0147,233.0926,1100.0
2023-12-26 13:45:00,239.62,239.71,239.56,239.6,700.0,233.1315,233.219,233.0731,233.112,700.0
2023-12-26 13:50:00,239.76,239.76,239.58,239.63,1132.0,233.2677,233.2677,233.0926,233.1412,1132.0
2023-12-26 13:55:00,239.69,239.84,239.66,239.75,950.0,233.1996,233.3455,233.1704,233.258,950.0
2023-12-26 14:00:00,239.78,239.79,239.62,239.62,1355.0,233.2872,233.2969,233.1315,233.1315,1355.0
2023-12-26 14:05:00,239.76,239.81,239.66,239.75,1851.0,233.2677,233.3163,233.1704,233.258,1851.0
2023-12-26 14:10:00,239.68,239.81,239.61,239.65,3884.0,233.1899,233.3163,233.1218,233.1607,3884.0
2023-12-26 14:15:00,239.66,239.8,239.59,239.8,2702.0,233.1704,233.3066,233.1023,233.3066,2702.0
2023-12-26 14:20:00,239.83,239.94,239.82,239.84,2086.0,233.3358,233.4428,233.3261,233.3455,2086.0
2023-12-26 14:25:00,239.85,239.95,239.82,239.89,2720.0,233.3553,233.4525,233.3261,233.3942,2720.0
2023-12-26 14:30:00,239.93,240.19,239.92,240.06,3132.0,233.4331,233.686,233.4234,233.5596,3132.0
2023-12-26 14:35:00,240.1,240.28,240.1,240.27,1307.0,233.5985,233.7736,233.5985,233.7639,1307.0
2023-12-26 14:40:00,240.21,240.25,240.04,240.13,3285.0,233.7055,233.7444,233.5401,233.6277,3285.0
2023-12-26 14:45:00,240.13,240.19,240.01,240.04,2958.0,233.6277,233.686,233.5109,233.5401,2958.0
2023-12-26 14:50:00,240.11,240.2,240.07,240.07,3111.0,233.6082,233.6958,233.5693,233.5693,3111.0
2023-12-26 14:55:00,240.1,240.43,240.02,240.43,6788.0,233.5985,233.9195,233.5207,233.9195,6788.0
2023-12-26 15:00:00,240.35,240.43,240.22,240.34,4291.0,233.8417,233.9195,233.7152,233.832,4291.0
2023-12-26 15:05:00,240.36,240.4,240.25,240.31,2866.0,233.8514,233.8904,233.7444,233.8028,2866.0
2023-12-26 15:10:00,240.33,240.44,240.31,240.39,2264.0,233.8223,233.9293,233.8028,233.8806,2264.0
2023-12-26 15:15:00,240.33,240.39,240.06,240.14,3039.0,233.8223,233.8806,233.5596,233.6374,3039.0
2023-12-26 15:20:00,240.23,240.28,240.14,240.2,2685.0,233.725,233.7736,233.6374,233.6958,2685.0
2023-12-26 15:25:00,240.19,240.41,240.19,240.3,4018.0,233.686,233.9001,233.686,233.7931,4018.0
2023-12-26 15:30:00,240.3,240.3,239.69,239.81,7883.0,233.7931,233.7931,233.1996,233.3163,7883.0
2023-12-26 15:35:00,239.86,239.91,239.5,239.59,7337.0,233.365,233.4136,233.0147,233.1023,7337.0
2023-12-26 15:40:00,239.6,239.67,239.5,239.51,3241.0,233.112,233.1801,233.0147,233.0245,3241.0
2023-12-26 15:45:00,239.53,239.67,239.35,239.36,6863.0,233.0439,233.1801,232.8688,232.8785,6863.0
2023-12-26 15:50:00,239.25,239.52,239.09,239.27,16385.0,232.7715,233.0342,232.6158,232.791,16385.0
2023-12-26 15:55:00,239.24,239.25,238.91,238.96,32762.0,232.7618,232.7715,232.4407,232.4894,32762.0
2023-12-27 09:30:00,238.68,238.99,238.26,238.26,7917.0,232.2169,232.5185,231.8083,231.8083,7917.0
2023-12-27 09:35:00,238.52,239.07,238.38,238.92,3500.0,232.0613,232.5964,231.9251,232.4504,3500.0
2023-12-27 09:40:00,238.73,238.92,238.4,238.8,3262.0,232.2656,232.4504,231.9445,232.3337,3262.0
2023-12-27 09:45:00,238.75,238.84,238.36,238.7,1865.0,232.285,232.3726,231.9056,232.2364,1865.0
2023-12-27 09:50:00,238.79,239.05,238.72,238.91,3441.0,232.324,232.5769,232.2559,232.4407,3441.0
2023-12-27 09:55:00,238.9,239.02,238.89,238.99,2006.0,232.431,232.5477,232.4213,232.5185,2006.0
2023-12-27 10:00:00,238.99,239.13,238.88,239.05,4054.0,232.5185,232.6548,232.4115,232.5769,4054.0
2023-12-27 10:05:00,239.05,239.05,238.88,238.93,2220.0,232.5769,232.5769,232.4115,232.4602,2220.0
2023-12-27 10:10:00,238.88,238.94,238.45,238.5,6561.0,232.4115,232.4699,231.9932,232.0418,6561.0
2023-12-27 10:15:00,238.56,238.65,238.33,238.44,4558.0,232.1002,232.1877,231.8764,231.9834,4558.0
2023-12-27 10:20:00,238.47,238.9,238.46,238.71,6487.0,232.0126,232.431,232.0029,232.2461,6487.0
2023-12-27 10:25:00,238.75,238.83,238.6,238.63,3768.0,232.285,232.3629,232.1391,232.1683,3768.0
2023-12-27 10:30:00,238.52,238.87,238.52,238.87,3857.0,232.0613,232.4018,232.0613,232.4018,3857.0
2023-12-27 10:35:00,238.88,238.91,238.44,238.44,2987.0,232.4115,232.4407,231.9834,231.9834,2987.0
2023-12-27 10:40:00,238.63,238.67,238.44,238.52,4073.0,232.1683,232.2072,231.9834,232.0613,4073.0
2023-12-27 10:45:00,238.61,238.73,238.48,238.71,3251.0,232.1488,232.2656,232.0224,232.2461,3251.0
2023-12-27 10:50:00,238.7,239.03,238.7,238.92,2502.0,232.2364,232.5575,232.2364,232.4504,2502.0
2023-12-27 10:55:00,238.93,238.94,238.71,238.73,1844.0,232.4602,232.4699,232.2461,232.2656,1844.0
2023-12-27 11:00:00,238.73,238.78,238.59,238.71,3026.0,232.2656,232.3142,232.1294,232.2461,3026.0
2023-12-27 11:05:00,238.71,238.71,238.61,238.64,1200.0,232.2461,232.2461,232.1488,232.178,1200.0
2023-12-27 11:10:00,238.73,238.81,238.64,238.81,1604.0,232.2656,232.3434,232.178,232.3434,1604.0
2023-12-27 11:15:00,238.94,239.09,238.93,239.09,3095.0,232.4699,232.6158,232.4602,232.6158,3095.0
2023-12-27 11:20:00,239.05,239.25,239.04,239.2,7759.0,232.5769,232.7715,232.5672,232.7229,7759.0
2023-12-27 11:25:00,239.19,239.19,239.03,239.03,2000.0,232.7131,232.7131,232.5575,232.5575,2000.0
2023-12-27 11:30:00,239.11,239.19,239.03,239.07,2869.0,232.6353,232.7131,232.5575,232.5964,2869.0
2023-12-27 11:35:00,239.06,239.09,239.01,239.01,1501.0,232.5866,232.6158,232.538,232.538,1501.0
2023-12-27 11:40:00,239.04,239.09,238.83,238.88,2176.0,232.5672,232.6158,232.3629,232.4115,2176.0
2023-12-27 11:45:00,238.92,238.92,238.76,238.76,900.0,232.4504,232.4504,232.2948,232.2948,900.0
2023-12-27 11:50:00,238.86,239.01,238.85,238.94,1805.0,232.3921,232.538,232.3823,232.4699,1805.0
2023-12-27 11:55:00,238.99,239.03,238.93,239.01,1704.0,232.5185,232.5575,232.4602,232.538,1704.0
2023-12-27 12:00:00,238.92,238.92,238.74,238.87,2920.0,232.4504,232.4504,232.2753,232.4018,2920.0
2023-12-27 12:05:00,238.77,238.9,238.77,238.79,1665.0,232.3045,232.431,232.3045,232.324,1665.0
2023-12-27 12:10:00,238.79,239.0,238.78,239.0,3093.0,232.324,232.5283,232.3142,232.5283,3093.0
2023-12-27 12:15:00,239.02,239.11,239.01,239.01,1000.0,232.5477,232.6353,232.538,232.538,1000.0
2023-12-27 12:20:00,239.02,239.04,238.92,239.0,4564.0,232.5477,232.5672,232.4504,232.5283,4564.0
2023-12-27 12:25:00,238.95,238.98,238.9,238.92,903.0,232.4796,232.5088,232.431,232.4504,903.0
2023-12-27 12:30:00,238.96,239.05,238.63,238.81,5017.0,232.4894,232.5769,232.1683,232.3434,5017.0
2023-12-27 12:35:00,238.64,238.84,238.61,238.75,3129.0,232.178,232.3726,232.1488,232.285,3129.0
2023-12-27 12:40:00,238.73,239.14,238.59,238.99,18819.0,232.2656,232.6645,232.1294,232.5185,18819.0
2023-12-27 12:45:00,239.07,239.23,238.98,238.98,2605.0,232.5964,232.752,232.5088,232.5088,2605.0
2023-12-27 12:50:00,239.06,239.22,239.06,239.22,860.0,232.5866,232.7423,232.5866,232.7423,860.0
2023-12-27 12:55:00,239.17,239.17,239.06,239.13,2994.0,232.6937,232.6937,232.5866,232.6548,2994.0
2023-12-27 13:00:00,239.13,239.34,239.08,239.28,1629.0,232.6548,232.8591,232.6061,232.8007,1629.0
2023-12-27 13:05:00,239.4,239.87,239.4,239.84,4331.0,232.9174,233.3747,232.9174,233.3455,4331.0
2023-12-27 13:10:00,239.77,239.89,239.69,239.79,2056.0,233.2774,233.3942,233.1996,233.2969,2056.0
2023-12-27 13:15:00,239.91,239.96,239.69,239.83,1462.0,233.4136,233.4623,233.1996,233.3358,1462.0
2023-12-27 13:20:00,239.93,240.02,239.82,239.9,2966.0,233.4331,233.5207,233.3261,233.4039,2966.0
2023-12-27 13:25:00,239.85,239.91,239.72,239.91,1950.0,233.3553,233.4136,233.2288,233.4136,1950.0
2023-12-27 13:30:00,239.95,239.95,239.77,239.8,1150.0,233.4525,233.4525,233.2774,233.3066,1150.0
2023-12-27 13:35:00,239.86,239.9,239.79,239.87,1564.0,233.365,233.4039,233.2969,233.3747,1564.0
2023-12-27 13:40:00,239.93,240.11,239.91,240.04,1315.0,233.4331,233.6082,233.4136,233.5401,1315.0
2023-12-27 13:45:00,240.08,240.08,239.87,239.95,2041.0,233.579,233.579,233.3747,233.4525,2041.0
2023-12-27 13:50:00,240.02,240.02,239.77,239.78,2936.0,233.5207,233.5207,233.2774,233.2872,2936.0
2023-12-27 13:55:00,239.67,239.81,239.67,239.76,2524.0,233.1801,233.3163,233.1801,233.2677,2524.0
2023-12-27 14:00:00,239.73,239.73,239.03,239.1,2502.0,233.2385,233.2385,232.5575,232.6256,2502.0
2023-12-27 14:05:00,238.98,239.24,238.98,239.24,1061.0,232.5088,232.7618,232.5088,232.7618,1061.0
2023-12-27 14:10:00,239.14,239.42,239.06,239.29,2716.0,232.6645,232.9369,232.5866,232.8104,2716.0
2023-12-27 14:15:00,239.21,239.53,239.21,239.53,901.0,232.7326,233.0439,232.7326,233.0439,901.0
2023-12-27 14:20:00,239.6,239.7,239.53,239.7,1347.0,233.112,233.2093,233.0439,233.2093,1347.0
2023-12-27 14:25:00,239.71,239.99,239.71,239.99,2548.0,233.219,233.4915,233.219,233.4915,2548.0
2023-12-27 14:30:00,239.9,239.9,239.63,239.7,1812.0,233.4039,233.4039,233.1412,233.2093,1812.0
2023-12-27 14:35:00,239.73,239.83,239.71,239.71,1543.0,233.2385,233.3358,233.219,233.219,1543.0
2023-12-27 14:40:00,239.67,239.68,239.42,239.52,2034.0,233.1801,233.1899,232.9369,233.0342,2034.0
2023-12-27 14:45:00,239.66,239.87,239.64,239.72,2667.0,233.1704,233.3747,233.1509,233.2288,2667.0
2023-12-27 14:50:00,239.79,239.92,239.78,239.8,4200.0,233.2969,233.4234,233.2872,233.3066,4200.0
2023-12-27 14:55:00,239.72,239.8,239.6,239.76,2313.0,233.2288,233.3066,233.112,233.2677,2313.0
2023-12-27 15:00:00,239.76,239.92,239.76,239.81,1316.0,233.2677,233.4234,233.2677,233.3163,1316.0
2023-12-27 15:05:00,239.88,239.91,239.82,239.91,1400.0,233.3844,233.4136,233.3261,233.4136,1400.0
2023-12-27 15:10:00,239.92,239.97,239.82,239.91,2321.0,233.4234,233.472,233.3261,233.4136,2321.0
2023-12-27 15:15:00,239.9,240.02,239.87,239.95,2257.0,233.4039,233.5207,233.3747,233.4525,2257.0
2023-12-27 15:20:00,239.92,239.98,239.81,239.81,1927.0,233.4234,233.4817,233.3163,233.3163,1927.0
2023-12-27 15:25:00,239.79,239.9,239.62,239.81,2944.0,233.2969,233.4039,233.1315,233.3163,2944.0
2023-12-27 15:30:00,239.82,239.97,239.82,239.97,3707.0,233.3261,233.472,233.3261,233.472,3707.0
2023-12-27 15:35:00,240.07,240.21,239.99,239.99,4650.0,233.5693,233.7055,233.4915,233.4915,4650.0
2023-12-27 15:40:00,240.01,240.04,239.73,239.8,6667.0,233.5109,233.5401,233.2385,233.3066,6667.0
2023-12-27 15:45:00,239.74,239.83,239.65,239.68,5787.0,233.2482,233.3358,233.1607,233.1899,5787.0
2023-12-27 15:50:00,239.66,239.95,239.65,239.93,25837.0,233.1704,233.4525,233.1607,233.4331,25837.0
2023-12-27 15:55:00,239.82,240.18,239.76,240.18,26421.0,233.3261,233.6763,233.2677,233.6763,26421.0
2023-12-28 09:30:00,240.11,240.88,240.11,240.88,8758.0,233.6082,234.3574,233.6082,234.3574,8758.0
2023-12-28 09:35:00,241.09,241.49,241.0,241.48,3309.0,234.5617,234.9508,234.4741,234.9411,3309.0
2023-12-28 09:40:00,241.45,241.75,241.03,241.14,5782.0,234.9119,235.2038,234.5033,234.6103,5782.0
2023-12-28 09:45:00,241.11,241.29,240.89,241.29,1932.0,234.5811,234.7563,234.3671,234.7563,1932.0
2023-12-28 09:50:00,241.13,241.57,241.13,241.48,2641.0,234.6006,235.0287,234.6006,234.9411,2641.0
2023-12-28 09:55:00,241.33,241.54,241.17,241.54,1900.0,234.7952,234.9995,234.6395,234.9995,1900.0
2023-12-28 10:00:00,241.25,241.43,241.07,241.15,2361.0,234.7173,234.8925,234.5422,234.6201,2361.0
2023-12-28 10:05:00,241.24,241.24,241.03,241.05,1873.0,234.7076,234.7076,234.5033,234.5228,1873.0
2023-12-28 10:10:00,241.15,241.3,240.94,241.07,2549.0,234.6201,234.766,234.4157,234.5422,2549.0
2023-12-28 10:15:00,241.09,241.11,240.98,241.0,2015.0,234.5617,234.5811,234.4547,234.4741,2015.0
2023-12-28 10:20:00,241.06,241.26,240.87,241.26,4162.0,234.5325,234.7271,234.3476,234.7271,4162.0
2023-12-28 10:25:00,241.23,241.57,241.23,241.38,3964.0,234.6979,235.0287,234.6979,234.8438,3964.0
2023-12-28 10:30:00,241.41,241.51,241.3,241.31,3601.0,234.873,234.9703,234.766,234.7757,3601.0
2023-12-28 10:35:00,241.38,241.55,241.31,241.53,2410.0,234.8438,235.0092,234.7757,234.9898,2410.0
2023-12-28 10:40:00,241.68,241.8,241.51,241.53,3340.0,235.1357,235.2525,234.9703,234.9898,3340.0
2023-12-28 10:45:00,241.46,241.62,241.39,241.62,1128.0,234.9217,235.0773,234.8536,235.0773,1128.0
2023-12-28 10:50:00,241.56,241.64,241.28,241.31,3386.0,235.019,235.0968,234.7465,234.7757,3386.0
2023-12-28 10:55:00,241.26,241.26,241.02,241.09,1144.0,234.7271,234.7271,234.4936,234.5617,1144.0
2023-12-28 11:00:00,241.14,241.14,241.13,241.13,300.0,234.6103,234.6103,234.6006,234.6006,300.0
2023-12-28 11:05:00,241.22,241.25,241.1,241.19,2683.0,234.6882,234.7173,234.5714,234.659,2683.0
2023-12-28 11:10:00,241.2,241.21,241.02,241.08,2418.0,234.6687,234.6784,234.4936,234.5519,2418.0
2023-12-28 11:15:00,241.0,241.0,240.8,240.8,613.0,234.4741,234.4741,234.2795,234.2795,613.0
2023-12-28 11:20:00,240.77,240.92,240.76,240.79,1498.0,234.2503,234.3963,234.2406,234.2698,1498.0
2023-12-28 11:25:00,240.94,241.03,240.94,241.02,300.0,234.4157,234.5033,234.4157,234.4936,300.0
2023-12-28 11:30:00,240.97,241.02,240.89,241.02,3710.0,234.4449,234.4936,234.3671,234.4936,3710.0
2023-12-28 11:35:00,240.95,241.03,240.77,240.84,2646.0,234.4255,234.5033,234.2503,234.3184,2646.0
2023-12-28 11:40:00,240.83,240.99,240.8,240.98,1661.0,234.3087,234.4644,234.2795,234.4547,1661.0
2023-12-28 11:45:00,240.89,241.0,240.8,240.89,1633.0,234.3671,234.4741,234.2795,234.3671,1633.0
2023-12-28 11:50:00,240.91,240.91,240.84,240.84,200.0,234.3866,234.3866,234.3184,234.3184,200.0
2023-12-28 11:55:00,240.95,241.0,240.76,240.86,1942.0,234.4255,234.4741,234.2406,234.3379,1942.0
2023-12-28 12:00:00,240.75,240.85,240.71,240.71,3714.0,234.2309,234.3282,234.192,234.192,3714.0
2023-12-28 12:05:00,240.75,240.99,240.74,240.97,2425.0,234.2309,234.4644,234.2212,234.4449,2425.0
2023-12-28 12:10:00,240.89,240.91,240.77,240.77,1964.0,234.3671,234.3866,234.2503,234.2503,1964.0
2023-12-28 12:15:00,240.87,240.87,240.67,240.67,3466.0,234.3476,234.3476,234.1531,234.1531,3466.0
2023-12-28 12:20:00,240.72,240.75,240.59,240.72,1743.0,234.2017,234.2309,234.0752,234.2017,1743.0
2023-12-28 12:25:00,240.68,240.81,240.65,240.81,768.0,234.1628,234.2893,234.1336,234.2893,768.0
2023-12-28 12:30:00,240.75,240.81,240.54,240.54,2598.0,234.2309,234.2893,234.0266,234.0266,2598.0
2023-12-28 12:35:00,240.63,240.71,240.59,240.71,1000.0,234.1141,234.192,234.0752,234.192,1000.0
2023-12-28 12:40:00,240.74,240.82,240.6,240.64,3564.0,234.2212,234.299,234.0849,234.1239,3564.0
2023-12-28 12:45:00,240.73,241.0,240.73,241.0,1225.0,234.2114,234.4741,234.2114,234.4741,1225.0
2023-12-28 12:50:00,240.99,241.07,240.98,241.06,1647.0,234.4644,234.5422,234.4547,234.5325,1647.0
2023-12-28 12:55:00,241.07,241.26,240.94,241.07,2901.0,234.5422,234.7271,234.4157,234.5422,2901.0
2023-12-28 13:00:00,241.04,241.32,241.0,241.18,7995.0,234.513,234.7855,234.4741,234.6492,7995.0
2023-12-28 13:05:00,241.13,241.52,241.12,241.47,3502.0,234.6006,234.98,234.5909,234.9314,3502.0
2023-12-28 13:10:00,241.56,241.63,241.46,241.63,1336.0,235.019,235.0871,234.9217,235.0871,1336.0
2023-12-28 13:15:00,241.62,241.77,241.55,241.77,1827.0,235.0773,235.2233,235.0092,235.2233,1827.0
2023-12-28 13:20:00,241.84,241.84,241.66,241.73,4072.0,235.2914,235.2914,235.1162,235.1843,4072.0
2023-12-28 13:25:00,241.73,241.73,241.55,241.56,2217.0,235.1843,235.1843,235.0092,235.019,2217.0
2023-12-28 13:30:00,241.66,241.84,241.64,241.8,4562.0,235.1162,235.2914,235.0968,235.2525,4562.0
2023-12-28 13:35:00,241.81,241.9,241.66,241.68,7814.0,235.2622,235.3497,235.1162,235.1357,7814.0
2023-12-28 13:40:00,241.64,241.77,241.55,241.73,2955.0,235.0968,235.2233,235.0092,235.1843,2955.0
2023-12-28 13:45:00,241.63,241.75,241.63,241.7,1200.0,235.0871,235.2038,235.0871,235.1552,1200.0
2023-12-28 13:50:00,241.72,241.97,241.63,241.9,5966.0,235.1746,235.4178,235.0871,235.3497,5966.0
2023-12-28 13:55:00,241.93,241.93,241.79,241.85,4315.0,235.3789,235.3789,235.2427,235.3011,4315.0
2023-12-28 14:00:00,241.93,242.22,241.86,242.22,3764.0,235.3789,235.6611,235.3108,235.6611,3764.0
2023-12-28 14:05:00,242.17,242.21,241.96,242.05,4504.0,235.6124,235.6514,235.4081,235.4957,4504.0
2023-12-28 14:10:00,242.02,242.24,241.99,242.21,3451.0,235.4665,235.6805,235.4373,235.6514,3451.0
2023-12-28 14:15:00,242.24,242.38,242.12,242.12,3565.0,235.6805,235.8167,235.5638,235.5638,3565.0
2023-12-28 14:20:00,242.05,242.33,242.02,242.26,3977.0,235.4957,235.7681,235.4665,235.7,3977.0
2023-12-28 14:25:00,242.31,242.38,242.22,242.27,2113.0,235.7486,235.8167,235.6611,235.7097,2113.0
2023-12-28 14:30:00,242.32,242.43,242.25,242.36,4082.0,235.7584,235.8654,235.6903,235.7973,4082.0
2023-12-28 14:35:00,242.31,242.4,242.28,242.31,2686.0,235.7486,235.8362,235.7195,235.7486,2686.0
2023-12-28 14:40:00,242.3,242.37,242.16,242.2,3039.0,235.7389,235.807,235.6027,235.6416,3039.0
2023-12-28 14:45:00,242.2,242.45,242.2,242.35,2898.0,235.6416,235.8849,235.6416,235.7876,2898.0
2023-12-28 14:50:00,242.33,242.35,242.09,242.09,1843.0,235.7681,235.7876,235.5346,235.5346,1843.0
2023-12-28 14:55:00,242.08,242.19,242.07,242.18,950.0,235.5249,235.6319,235.5151,235.6222,950.0
2023-12-28 15:00:00,242.17,242.17,241.68,241.8,5196.0,235.6124,235.6124,235.1357,235.2525,5196.0
2023-12-28 15:05:00,241.78,241.95,241.66,241.67,2936.0,235.233,235.3984,235.1162,235.126,2936.0
2023-12-28 15:10:00,241.68,241.69,241.35,241.35,4197.0,235.1357,235.1454,234.8146,234.8146,4197.0
2023-12-28 15:15:00,241.37,241.55,241.26,241.52,4001.0,234.8341,235.0092,234.7271,234.98,4001.0
2023-12-28 15:20:00,241.55,241.55,241.27,241.45,9196.0,235.0092,235.0092,234.7368,234.9119,9196.0
2023-12-28 15:25:00,241.46,241.53,241.38,241.48,4223.0,234.9217,234.9898,234.8438,234.9411,4223.0
2023-12-28 15:30:00,241.51,241.71,241.51,241.7,4922.0,234.9703,235.1649,234.9703,235.1552,4922.0
2023-12-28 15:35:00,241.75,242.14,241.73,242.14,6410.0,235.2038,235.5832,235.1843,235.5832,6410.0
2023-12-28 15:40:00,242.14,242.38,242.02,242.34,10370.0,235.5832,235.8167,235.4665,235.7778,10370.0
2023-12-28 15:45:00,242.35,242.38,241.9,241.98,15856.0,235.7876,235.8167,235.3497,235.4276,15856.0
2023-12-28 15:50:00,241.91,242.08,241.78,241.78,24161.0,235.3595,235.5249,235.233,235.233,24161.0
2023-12-28 15:55:00,241.75,242.36,241.69,242.16,60405.0,235.2038,235.7973,235.1454,235.6027,60405.0
2023-12-29 09:30:00,242.22,242.82,242.01,242.19,12616.0,235.6611,236.2448,235.4568,235.6319,12616.0
2023-12-29 09:35:00,242.04,242.65,242.02,242.32,3614.0,235.486,236.0794,235.4665,235.7584,3614.0
2023-12-29 09:40:00,242.51,242.7,242.25,242.29,4971.0,235.9432,236.1281,235.6903,235.7292,4971.0
2023-12-29 09:45:00,242.07,242.26,241.61,241.61,5243.0,235.5151,235.7,235.0676,235.0676,5243.0
2023-12-29 09:50:00,241.83,241.83,241.51,241.74,2890.0,235.2816,235.2816,234.9703,235.1941,2890.0
2023-12-29 09:55:00,241.77,241.91,241.58,241.62,2358.0,235.2233,235.3595,235.0384,235.0773,2358.0
2023-12-29 10:00:00,241.65,241.91,241.61,241.61,5409.0,235.1065,235.3595,235.0676,235.0676,5409.0
2023-12-29 10:05:00,241.85,242.07,241.78,241.84,4066.0,235.3011,235.5151,235.233,235.2914,4066.0
2023-12-29 10:10:00,241.85,241.9,241.77,241.78,603.0,235.3011,235.3497,235.2233,235.233,603.0
2023-12-29 10:15:00,241.81,241.81,241.62,241.63,1593.0,235.2622,235.2622,235.0773,235.0871,1593.0
2023-12-29 10:20:00,241.75,241.75,241.51,241.56,2321.0,235.2038,235.2038,234.9703,235.019,2321.0
2023-12-29 10:25:00,241.63,241.64,241.56,241.59,1265.0,235.0871,235.0968,235.019,235.0481,1265.0
2023-12-29 10:30:00,241.62,241.89,241.62,241.79,1801.0,235.0773,235.34,235.0773,235.2427,1801.0
2023-12-29 10:35:00,241.73,241.85,241.62,241.63,1400.0,235.1843,235.3011,235.0773,235.0871,1400.0
2023-12-29 10:40:00,241.75,241.98,241.75,241.84,10820.0,235.2038,235.4276,235.2038,235.2914,10820.0
2023-12-29 10:45:00,241.88,242.01,241.75,241.9,1418.0,235.3303,235.4568,235.2038,235.3497,1418.0
2023-12-29 10:50:00,241.99,242.01,241.73,241.73,1000.0,235.4373,235.4568,235.1843,235.1843,1000.0
2023-12-29 10:55:00,241.7,241.96,241.7,241.93,1962.0,235.1552,235.4081,235.1552,235.3789,1962.0
2023-12-29 11:00:00,242.07,242.23,242.04,242.16,3834.0,235.5151,235.6708,235.486,235.6027,3834.0
2023-12-29 11:05:00,242.14,242.42,242.09,242.34,1673.0,235.5832,235.8557,235.5346,235.7778,1673.0
2023-12-29 11:10:00,242.4,242.4,242.12,242.12,2111.0,235.8362,235.8362,235.5638,235.5638,2111.0
2023-12-29 11:15:00,242.19,242.37,242.11,242.25,2706.0,235.6319,235.807,235.5541,235.6903,2706.0
2023-12-29 11:20:00,242.36,242.36,242.19,242.24,650.0,235.7973,235.7973,235.6319,235.6805,650.0
2023-12-29 11:25:00,242.28,242.31,242.06,242.26,3354.0,235.7195,235.7486,235.5054,235.7,3354.0
2023-12-29 11:30:00,242.23,242.23,242.09,242.17,1300.0,235.6708,235.6708,235.5346,235.6124,1300.0
2023-12-29 11:35:00,242.06,242.11,241.9,242.02,3027.0,235.5054,235.5541,235.3497,235.4665,3027.0
2023-12-29 11:40:00,242.13,242.13,241.98,242.01,706.0,235.5735,235.5735,235.4276,235.4568,706.0
2023-12-29 11:45:00,241.98,242.11,241.94,241.94,815.0,235.4276,235.5541,235.3887,235.3887,815.0
2023-12-29 11:50:00,241.95,241.98,241.64,241.66,1577.0,235.3984,235.4276,235.0968,235.1162,1577.0
2023-12-29 11:55:00,241.67,241.72,241.6,241.61,3248.0,235.126,235.1746,235.0579,235.0676,3248.0
2023-12-29 12:00:00,241.59,241.74,241.58,241.65,2560.0,235.0481,235.1941,235.0384,235.1065,2560.0
2023-12-29 12:05:00,241.63,241.66,241.48,241.59,1700.0,235.0871,235.1162,234.9411,235.0481,1700.0
2023-12-29 12:10:00,241.62,241.63,241.46,241.56,5575.0,235.0773,235.0871,234.9217,235.019,5575.0
2023-12-29 12:15:00,241.5,241.67,241.49,241.52,1415.0,234.9606,235.126,234.9508,234.98,1415.0
2023-12-29 12:20:00,241.55,241.58,241.42,241.57,2000.0,235.0092,235.0384,234.8827,235.0287,2000.0
2023-12-29 12:25:00,241.61,241.66,241.38,241.55,4235.0,235.0676,235.1162,234.8438,235.0092,4235.0
2023-12-29 12:30:00,241.59,241.69,241.56,241.58,1855.0,235.0481,235.1454,235.019,235.0384,1855.0
2023-12-29 12:35:00,241.67,241.78,241.66,241.78,1543.0,235.126,235.233,235.1162,235.233,1543.0
2023-12-29 12:40:00,241.8,241.82,241.72,241.73,1000.0,235.2525,235.2719,235.1746,235.1843,1000.0
2023-12-29 12:45:00,241.86,241.86,241.68,241.69,2195.0,235.3108,235.3108,235.1357,235.1454,2195.0
2023-12-29 12:50:00,241.67,241.81,241.62,241.81,1610.0,235.126,235.2622,235.0773,235.2622,1610.0
2023-12-29 12:55:00,241.83,242.0,241.83,241.93,1014.0,235.2816,235.447,235.2816,235.3789,1014.0
2023-12-29 13:00:00,241.94,242.06,241.83,242.02,2128.0,235.3887,235.5054,235.2816,235.4665,2128.0
2023-12-29 13:05:00,242.13,242.13,242.0,242.01,825.0,235.5735,235.5735,235.447,235.4568,825.0
2023-12-29 13:10:00,242.04,242.17,242.04,242.17,2924.0,235.486,235.6124,235.486,235.6124,2924.0
2023-12-29 13:15:00,242.05,242.1,241.93,241.93,1100.0,235.4957,235.5443,235.3789,235.3789,1100.0
2023-12-29 13:20:00,242.08,242.08,241.98,242.02,1141.0,235.5249,235.5249,235.4276,235.4665,1141.0
2023-12-29 13:25:00,242.03,242.08,242.02,242.08,1333.0,235.4762,235.5249,235.4665,235.5249,1333.0
2023-12-29 13:30:00,242.13,242.3,242.1,242.28,7653.0,235.5735,235.7389,235.5443,235.7195,7653.0
2023-12-29 13:35:00,242.31,242.45,242.31,242.45,840.0,235.7486,235.8849,235.7486,235.8849,840.0
2023-12-29 13:40:00,242.43,242.47,242.38,242.45,2190.0,235.8654,235.9043,235.8167,235.8849,2190.0
2023-12-29 13:45:00,242.41,242.43,242.39,242.39,1870.0,235.8459,235.8654,235.8265,235.8265,1870.0
2023-12-29 13:50:00,242.38,242.43,242.2,242.2,2090.0,235.8167,235.8654,235.6416,235.6416,2090.0
2023-12-29 13:55:00,242.15,242.25,242.1,242.22,1847.0,235.593,235.6903,235.5443,235.6611,1847.0
2023-12-29 14:00:00,242.24,242.24,242.22,242.22,243.0,235.6805,235.6805,235.6611,235.6611,243.0
2023-12-29 14:05:00,242.25,242.38,242.2,242.21,2690.0,235.6903,235.8167,235.6416,235.6514,2690.0
2023-12-29 14:10:00,242.16,242.33,242.16,242.2,1100.0,235.6027,235.7681,235.6027,235.6416,1100.0
2023-12-29 14:15:00,242.16,242.29,242.15,242.29,600.0,235.6027,235.7292,235.593,235.7292,600.0
2023-12-29 14:20:00,242.26,242.31,242.14,242.25,2270.0,235.7,235.7486,235.5832,235.6903,2270.0
2023-12-29 14:25:00,242.3,242.32,242.08,242.08,2348.0,235.7389,235.7584,235.5249,235.5249,2348.0
2023-12-29 14:30:00,242.13,242.15,242.07,242.12,1537.0,235.5735,235.593,235.5151,235.5638,1537.0
2023-12-29 14:35:00,242.09,242.11,242.05,242.07,1300.0,235.5346,235.5541,235.4957,235.5151,1300.0
2023-12-29 14:40:00,242.08,242.14,241.99,242.06,2500.0,235.5249,235.5832,235.4373,235.5054,2500.0
2023-12-29 14:45:00,242.08,242.11,242.01,242.07,1301.0,235.5249,235.5541,235.4568,235.5151,1301.0
2023-12-29 14:50:00,242.06,242.1,241.98,242.02,2162.0,235.5054,235.5443,235.4276,235.4665,2162.0
2023-12-29 14:55:00,241.98,242.08,241.98,242.08,2014.0,235.4276,235.5249,235.4276,235.5249,2014.0
2023-12-29 15:00:00,242.08,242.08,241.97,242.03,1400.0,235.5249,235.5249,235.4178,235.4762,1400.0
2023-12-29 15:05:00,241.84,242.22,241.84,242.15,4305.0,235.2914,235.6611,235.2914,235.593,4305.0
2023-12-29 15:10:00,242.2,242.25,242.06,242.09,1528.0,235.6416,235.6903,235.5054,235.5346,1528.0
2023-12-29 15:15:00,242.12,242.12,241.95,242.0,1632.0,235.5638,235.5638,235.3984,235.447,1632.0
2023-12-29 15:20:00,241.93,242.09,241.63,241.92,2010.0,235.3789,235.5346,235.0871,235.3692,2010.0
2023-12-29 15:25:00,241.92,242.04,241.86,242.0,3029.0,235.3692,235.486,235.3108,235.447,3029.0
2023-12-29 15:30:00,241.97,242.01,241.9,242.0,3954.0,235.4178,235.4568,235.3497,235.447,3954.0
2023-12-29 15:35:00,242.0,242.13,241.93,242.13,4432.0,235.447,235.5735,235.3789,235.5735,4432.0
2023-12-29 15:40:00,242.16,242.19,241.89,241.9,4325.0,235.6027,235.6319,235.34,235.3497,4325.0
2023-12-29 15:45:00,241.88,241.98,241.73,241.73,3040.0,235.3303,235.4276,235.1843,235.1843,3040.0
2023-12-29 15:50:00,241.84,242.08,241.73,241.73,15413.0,235.2914,235.5249,235.1843,235.1843,15413.0
2023-12-29 15:55:00,241.66,242.13,241.5,241.91,59850.0,235.1162,235.5735,234.9606,235.3595,59850.0
2024-01-02 09:30:00,240.64,241.95,240.49,241.71,15127.0,234.1239,235.3984,233.9779,235.1649,15127.0
2024-01-02 09:35:00,241.67,242.0,241.39,241.85,5502.0,235.126,235.447,234.8536,235.3011,5502.0
2024-01-02 09:40:00,241.85,242.55,241.84,242.01,4062.0,235.3011,235.9821,235.2914,235.4568,4062.0
2024-01-02 09:45:00,242.28,242.86,242.16,242.48,5939.0,235.7195,236.2837,235.6027,235.914,5939.0
2024-01-02 09:50:00,242.34,242.78,242.06,242.14,14112.0,235.7778,236.2059,235.5054,235.5832,14112.0
2024-01-02 09:55:00,242.18,243.02,242.18,242.91,4362.0,235.6222,236.4394,235.6222,236.3324,4362.0
2024-01-02 10:00:00,242.91,242.93,242.46,242.75,10267.0,236.3324,236.3519,235.8946,236.1767,10267.0
2024-01-02 10:05:00,242.7,242.85,242.45,242.45,2504.0,236.1281,236.274,235.8849,235.8849,2504.0
2024-01-02 10:10:00,242.49,242.96,242.49,242.63,6152.0,235.9238,236.381,235.9238,236.06,6152.0
2024-01-02 10:15:00,242.61,242.82,242.61,242.71,3978.0,236.0405,236.2448,236.0405,236.1378,3978.0
2024-01-02 10:20:00,242.6,242.7,242.31,242.31,4256.0,236.0308,236.1281,235.7486,235.7486,4256.0
2024-01-02 10:25:00,242.21,242.56,242.11,242.32,6628.0,235.6514,235.9919,235.5541,235.7584,6628.0
2024-01-02 10:30:00,242.46,242.46,242.01,242.14,12691.0,235.8946,235.8946,235.4568,235.5832,12691.0
2024-01-02 10:35:00,242.15,242.9,242.14,242.88,8911.0,235.593,236.3227,235.5832,236.3032,8911.0
2024-01-02 10:40:00,242.81,243.34,242.8,243.1,10947.0,236.2351,236.7508,236.2254,236.5173,10947.0
2024-01-02 10:45:00,243.1,243.41,243.1,243.39,6684.0,236.5173,236.8189,236.5173,236.7994,6684.0
2024-01-02 10:50:00,243.36,243.57,243.24,243.24,9920.0,236.7702,236.9745,236.6535,236.6535,9920.0
2024-01-02 10:55:00,243.22,243.44,242.95,243.3,8100.0,236.634,236.848,236.3713,236.7118,8100.0
2024-01-02 11:00:00,243.35,243.44,243.11,243.2,2883.0,236.7605,236.848,236.527,236.6145,2883.0
2024-01-02 11:05:00,243.2,243.58,243.2,243.58,10700.0,236.6145,236.9843,236.6145,236.9843,10700.0
2024-01-02 11:10:00,243.58,243.69,243.24,243.26,7314.0,236.9843,237.0913,236.6535,236.6729,7314.0
2024-01-02 11:15:00,243.29,243.53,242.9,242.9,5234.0,236.7021,236.9356,236.3227,236.3227,5234.0
2024-01-02 11:20:00,243.05,243.24,242.98,243.06,8563.0,236.4686,236.6535,236.4005,236.4783,8563.0
2024-01-02 11:25:00,243.16,243.16,243.02,243.07,4993.0,236.5756,236.5756,236.4394,236.4881,4993.0
2024-01-02 11:30:00,243.07,243.16,242.99,243.09,4158.0,236.4881,236.5756,236.4102,236.5075,4158.0
2024-01-02 11:35:00,243.09,243.1,242.98,243.08,4645.0,236.5075,236.5173,236.4005,236.4978,4645.0
2024-01-02 11:40:00,243.0,243.42,243.0,243.42,9428.0,236.42,236.8286,236.42,236.8286,9428.0
2024-01-02 11:45:00,243.45,243.65,243.41,243.65,4864.0,236.8578,237.0524,236.8189,237.0524,4864.0
2024-01-02 11:50:00,243.69,243.83,243.58,243.82,2691.0,237.0913,237.2275,236.9843,237.2178,2691.0
2024-01-02 11:55:00,243.83,243.84,243.65,243.67,3153.0,237.2275,237.2372,237.0524,237.0718,3153.0
2024-01-02 12:00:00,243.74,243.82,243.67,243.67,2714.0,237.1399,237.2178,237.0718,237.0718,2714.0
2024-01-02 12:05:00,243.72,243.94,243.67,243.81,19405.0,237.1205,237.3345,237.0718,237.208,19405.0
2024-01-02 12:10:00,243.89,244.29,243.83,244.17,7742.0,237.2859,237.675,237.2275,237.5583,7742.0
2024-01-02 12:15:00,244.17,244.48,244.05,244.48,6753.0,237.5583,237.8599,237.4415,237.8599,6753.0
2024-01-02 12:20:00,244.58,244.7,244.5,244.69,9789.0,237.9572,238.0739,237.8793,238.0642,9789.0
2024-01-02 12:25:00,244.64,244.96,244.59,244.8,10137.0,238.0155,238.3269,237.9669,238.1712,10137.0
2024-01-02 12:30:00,244.8,244.95,244.72,244.73,5542.0,238.1712,238.3172,238.0934,238.1031,5542.0
2024-01-02 12:35:00,244.73,245.0,244.73,244.94,7110.0,238.1031,238.3658,238.1031,238.3074,7110.0
2024-01-02 12:40:00,244.89,245.05,244.79,244.8,5508.0,238.2588,238.4144,238.1615,238.1712,5508.0
2024-01-02 12:45:00,244.81,244.89,244.71,244.78,3068.0,238.1809,238.2588,238.0837,238.1518,3068.0
2024-01-02 12:50:00,244.78,245.0,244.7,244.86,6967.0,238.1518,238.3658,238.0739,238.2296,6967.0
2024-01-02 12:55:00,244.75,244.76,244.54,244.65,8804.0,238.1226,238.1323,237.9183,238.0253,8804.0
2024-01-02 13:00:00,244.66,244.74,244.59,244.68,1913.0,238.035,238.1128,237.9669,238.0545,1913.0
2024-01-02 13:05:00,244.55,244.7,244.5,244.6,7991.0,237.928,238.0739,237.8793,237.9766,7991.0
2024-01-02 13:10:00,244.61,244.71,244.5,244.51,4607.0,237.9864,238.0837,237.8793,237.8891,4607.0
2024-01-02 13:15:00,244.47,244.65,244.35,244.57,6676.0,237.8502,238.0253,237.7334,237.9474,6676.0
2024-01-02 13:20:00,244.41,244.44,244.2,244.2,1623.0,237.7918,237.821,237.5875,237.5875,1623.0
2024-01-02 13:25:00,244.2,244.31,244.12,244.13,3539.0,237.5875,237.6945,237.5096,237.5194,3539.0
2024-01-02 13:30:00,244.03,244.11,243.79,244.05,3610.0,237.4221,237.4999,237.1886,237.4415,3610.0
2024-01-02 13:35:00,244.04,244.24,243.84,244.04,5019.0,237.4318,237.6264,237.2372,237.4318,5019.0
2024-01-02 13:40:00,244.04,244.24,243.96,244.13,3524.0,237.4318,237.6264,237.354,237.5194,3524.0
2024-01-02 13:45:00,244.02,244.12,243.93,244.12,2698.0,237.4123,237.5096,237.3248,237.5096,2698.0
2024-01-02 13:50:00,244.12,244.12,243.93,243.96,3460.0,237.5096,237.5096,237.3248,237.354,3460.0
2024-01-02 13:55:00,243.95,244.1,243.91,243.91,3000.0,237.3442,237.4902,237.3053,237.3053,3000.0
2024-01-02 14:00:00,243.86,244.15,243.79,244.01,2974.0,237.2567,237.5388,237.1886,237.4026,2974.0
2024-01-02 14:05:00,244.09,244.1,243.89,243.92,3111.0,237.4804,237.4902,237.2859,237.315,3111.0
2024-01-02 14:10:00,243.96,243.97,243.88,243.88,4679.0,237.354,237.3637,237.2761,237.2761,4679.0
2024-01-02 14:15:00,243.94,244.09,243.77,243.97,3992.0,237.3345,237.4804,237.1691,237.3637,3992.0
2024-01-02 14:20:00,244.01,244.1,243.7,243.7,5563.0,237.4026,237.4902,237.101,237.101,5563.0
2024-01-02 14:25:00,243.67,243.87,243.64,243.81,3533.0,237.0718,237.2664,237.0426,237.208,3533.0
2024-01-02 14:30:00,243.82,243.87,243.64,243.66,5263.0,237.2178,237.2664,237.0426,237.0621,5263.0
2024-01-02 14:35:00,243.65,243.81,243.64,243.76,3263.0,237.0524,237.208,237.0426,237.1594,3263.0
2024-01-02 14:40:00,243.73,243.86,243.67,243.73,6018.0,237.1302,237.2567,237.0718,237.1302,6018.0
2024-01-02 14:45:00,243.73,243.79,243.64,243.72,3500.0,237.1302,237.1886,237.0426,237.1205,3500.0
2024-01-02 14:50:00,243.7,243.79,243.56,243.62,8843.0,237.101,237.1886,236.9648,237.0232,8843.0
2024-01-02 14:55:00,243.63,243.69,243.49,243.56,6571.0,237.0329,237.0913,236.8967,236.9648,6571.0
2024-01-02 15:00:00,243.61,243.72,243.48,243.63,4539.0,237.0134,237.1205,236.887,237.0329,4539.0
2024-01-02 15:05:00,243.6,243.6,243.35,243.47,8219.0,237.0037,237.0037,236.7605,236.8772,8219.0
2024-01-02 15:10:00,243.47,243.65,243.46,243.57,8036.0,236.8772,237.0524,236.8675,236.9745,8036.0
2024-01-02 15:15:00,243.55,243.7,243.38,243.66,8744.0,236.9551,237.101,236.7897,237.0621,8744.0
2024-01-02 15:20:00,243.73,243.8,243.62,243.73,5924.0,237.1302,237.1983,237.0232,237.1302,5924.0
2024-01-02 15:25:00,243.73,243.79,243.56,243.74,7996.0,237.1302,237.1886,236.9648,237.1399,7996.0
2024-01-02 15:30:00,243.74,243.74,243.56,243.56,10241.0,237.1399,237.1399,236.9648,236.9648,10241.0
2024-01-02 15:35:00,243.58,243.71,243.56,243.59,15302.0,236.9843,237.1107,236.9648,236.994,15302.0
2024-01-02 15:40:00,243.63,243.63,243.47,243.58,15566.0,237.0329,237.0329,236.8772,236.9843,15566.0
2024-01-02 15:45:00,243.58,243.67,243.47,243.67,16225.0,236.9843,237.0718,236.8772,237.0718,16225.0
2024-01-02 15:50:00,243.69,243.83,243.64,243.77,21298.0,237.0913,237.2275,237.0426,237.1691,21298.0
2024-01-02 15:55:00,243.81,244.04,243.57,243.98,69021.0,237.208,237.4318,236.9745,237.3734,69021.0
2024-01-03 09:30:00,243.65,243.93,242.99,243.63,15764.0,237.0524,237.3248,236.4102,237.0329,15764.0
2024-01-03 09:35:00,243.38,243.73,243.16,243.69,5210.0,236.7897,237.1302,236.5756,237.0913,5210.0
2024-01-03 09:40:00,243.5,243.73,242.47,243.3,13325.0,236.9064,237.1302,235.9043,236.7118,13325.0
2024-01-03 09:45:00,242.98,243.5,242.83,243.42,7664.0,236.4005,236.9064,236.2546,236.8286,7664.0
2024-01-03 09:50:00,243.59,244.13,243.32,243.88,37144.0,236.994,237.5194,236.7313,237.2761,37144.0
2024-01-03 09:55:00,243.84,244.25,243.56,243.66,3604.0,237.2372,237.6361,236.9648,237.0621,3604.0
2024-01-03 10:00:00,243.83,243.96,243.26,243.65,9802.0,237.2275,237.354,236.6729,237.0524,9802.0
2024-01-03 10:05:00,243.67,243.88,243.44,243.48,15253.0,237.0718,237.2761,236.848,236.887,15253.0
2024-01-03 10:10:00,243.44,243.91,243.29,243.47,10276.0,236.848,237.3053,236.7021,236.8772,10276.0
2024-01-03 10:15:00,243.42,243.9,243.37,243.57,10409.0,236.8286,237.2956,236.7799,236.9745,10409.0
2024-01-03 10:20:00,243.65,243.95,243.52,243.92,14776.0,237.0524,237.3442,236.9259,237.315,14776.0
2024-01-03 10:25:00,243.85,244.34,243.81,243.85,8647.0,237.2469,237.7237,237.208,237.2469,8647.0
2024-01-03 10:30:00,243.84,243.84,243.48,243.63,18064.0,237.2372,237.2372,236.887,237.0329,18064.0
2024-01-03 10:35:00,243.62,243.78,243.59,243.7,5801.0,237.0232,237.1788,236.994,237.101,5801.0
2024-01-03 10:40:00,243.63,243.63,243.48,243.55,9460.0,237.0329,237.0329,236.887,236.9551,9460.0
2024-01-03 10:45:00,243.51,243.61,243.49,243.5,19476.0,236.9161,237.0134,236.8967,236.9064,19476.0
2024-01-03 10:50:00,243.51,243.57,242.51,242.72,20699.0,236.9161,236.9745,235.9432,236.1475,20699.0
2024-01-03 10:55:00,242.72,242.77,242.36,242.55,7533.0,236.1475,236.1962,235.7973,235.9821,7533.0
2024-01-03 11:00:00,242.63,242.97,242.63,242.72,4709.0,236.06,236.3908,236.06,236.1475,4709.0
2024-01-03 11:05:00,242.83,243.08,242.76,242.96,16648.0,236.2546,236.4978,236.1865,236.381,16648.0
2024-01-03 11:10:00,242.97,243.4,242.96,243.4,6208.0,236.3908,236.8091,236.381,236.8091,6208.0
2024-01-03 11:15:00,243.49,243.59,242.78,242.87,6524.0,236.8967,236.994,236.2059,236.2935,6524.0
2024-01-03 11:20:00,242.94,243.06,242.67,243.06,5237.0,236.3616,236.4783,236.0989,236.4783,5237.0
2024-01-03 11:25:00,242.97,243.29,242.96,243.16,6158.0,236.3908,236.7021,236.381,236.5756,6158.0
2024-01-03 11:30:00,243.14,243.14,242.72,242.72,1500.0,236.5562,236.5562,236.1475,236.1475,1500.0
2024-01-03 11:35:00,242.71,242.99,242.69,242.99,7759.0,236.1378,236.4102,236.1184,236.4102,7759.0
2024-01-03 11:40:00,242.99,243.27,242.88,243.27,5367.0,236.4102,236.6826,236.3032,236.6826,5367.0
2024-01-03 11:45:00,243.18,243.18,242.9,243.02,5728.0,236.5951,236.5951,236.3227,236.4394,5728.0
2024-01-03 11:50:00,243.02,243.11,242.94,242.94,3076.0,236.4394,236.527,236.3616,236.3616,3076.0
2024-01-03 11:55:00,242.93,242.97,242.68,242.8,3738.0,236.3519,236.3908,236.1086,236.2254,3738.0
2024-01-03 12:00:00,242.77,242.82,242.68,242.76,3526.0,236.1962,236.2448,236.1086,236.1865,3526.0
2024-01-03 12:05:00,242.77,242.89,242.49,242.59,6445.0,236.1962,236.3129,235.9238,236.0211,6445.0
2024-01-03 12:10:00,242.59,242.73,242.54,242.62,8023.0,236.0211,236.1573,235.9724,236.0502,8023.0
2024-01-03 12:15:00,242.68,242.8,242.65,242.73,6358.0,236.1086,236.2254,236.0794,236.1573,6358.0
2024-01-03 12:20:00,242.8,242.96,242.8,242.91,2850.0,236.2254,236.381,236.2254,236.3324,2850.0
2024-01-03 12:25:00,242.98,243.15,242.93,243.02,8149.0,236.4005,236.5659,236.3519,236.4394,8149.0
2024-01-03 12:30:00,243.02,243.31,243.02,243.3,2902.0,236.4394,236.7216,236.4394,236.7118,2902.0
2024-01-03 12:35:00,243.37,243.49,243.17,243.17,6521.0,236.7799,236.8967,236.5854,236.5854,6521.0
2024-01-03 12:40:00,243.17,243.24,243.09,243.13,4184.0,236.5854,236.6535,236.5075,236.5464,4184.0
2024-01-03 12:45:00,243.21,243.21,243.08,243.11,3230.0,236.6243,236.6243,236.4978,236.527,3230.0
2024-01-03 12:50:00,243.08,243.14,243.01,243.04,3316.0,236.4978,236.5562,236.4297,236.4589,3316.0
2024-01-03 12:55:00,243.05,243.13,242.93,243.11,5671.0,236.4686,236.5464,236.3519,236.527,5671.0
2024-01-03 13:00:00,243.09,243.36,243.04,243.09,3649.0,236.5075,236.7702,236.4589,236.5075,3649.0
2024-01-03 13:05:00,242.98,243.21,242.9,243.21,5079.0,236.4005,236.6243,236.3227,236.6243,5079.0
2024-01-03 13:10:00,243.21,243.22,243.0,243.05,2710.0,236.6243,236.634,236.42,236.4686,2710.0
2024-01-03 13:15:00,242.95,243.16,242.95,243.05,1374.0,236.3713,236.5756,236.3713,236.4686,1374.0
2024-01-03 13:20:00,243.05,243.05,242.86,242.86,2021.0,236.4686,236.4686,236.2837,236.2837,2021.0
2024-01-03 13:25:00,242.95,242.95,242.74,242.94,4791.0,236.3713,236.3713,236.167,236.3616,4791.0
2024-01-03 13:30:00,242.94,243.01,242.7,242.72,3885.0,236.3616,236.4297,236.1281,236.1475,3885.0
2024-01-03 13:35:00,242.72,242.77,242.58,242.69,4022.0,236.1475,236.1962,236.0113,236.1184,4022.0
2024-01-03 13:40:00,242.68,242.73,242.56,242.6,4267.0,236.1086,236.1573,235.9919,236.0308,4267.0
2024-01-03 13:45:00,242.56,242.84,242.41,242.75,10050.0,235.9919,236.2643,235.8459,236.1767,10050.0
2024-01-03 13:50:00,242.72,242.73,242.62,242.69,3927.0,236.1475,236.1573,236.0502,236.1184,3927.0
2024-01-03 13:55:00,242.69,242.77,242.66,242.7,3825.0,236.1184,236.1962,236.0892,236.1281,3825.0
2024-01-03 14:00:00,242.71,243.33,242.56,242.84,8090.0,236.1378,236.741,235.9919,236.2643,8090.0
2024-01-03 14:05:00,242.68,242.88,242.48,242.81,12867.0,236.1086,236.3032,235.914,236.2351,12867.0
2024-01-03 14:10:00,242.78,243.06,242.43,242.43,8361.0,236.2059,236.4783,235.8654,235.8654,8361.0
2024-01-03 14:15:00,242.62,242.78,242.5,242.66,6484.0,236.0502,236.2059,235.9335,236.0892,6484.0
2024-01-03 14:20:00,242.63,242.77,242.53,242.71,3753.0,236.06,236.1962,235.9627,236.1378,3753.0
2024-01-03 14:25:00,242.69,243.34,242.69,243.21,6378.0,236.1184,236.7508,236.1184,236.6243,6378.0
2024-01-03 14:30:00,243.31,243.35,242.93,243.08,8916.0,236.7216,236.7605,236.3519,236.4978,8916.0
2024-01-03 14:35:00,243.07,243.12,242.88,243.01,5590.0,236.4881,236.5367,236.3032,236.4297,5590.0
2024-01-03 14:40:00,242.89,242.99,242.75,242.84,2670.0,236.3129,236.4102,236.1767,236.2643,2670.0
2024-01-03 14:45:00,242.87,242.87,242.56,242.6,2778.0,236.2935,236.2935,235.9919,236.0308,2778.0
2024-01-03 14:50:00,242.59,242.72,242.47,242.72,3505.0,236.0211,236.1475,235.9043,236.1475,3505.0
2024-01-03 14:55:00,242.72,242.82,242.6,242.6,3400.0,236.1475,236.2448,236.0308,236.0308,3400.0
2024-01-03 15:00:00,242.57,242.57,241.94,241.94,5225.0,236.0016,236.0016,235.3887,235.3887,5225.0
2024-01-03 15:05:00,241.88,242.13,241.83,241.96,6710.0,235.3303,235.5735,235.2816,235.4081,6710.0
2024-01-03 15:10:00,241.98,241.99,241.42,241.42,6169.0,235.4276,235.4373,234.8827,234.8827,6169.0
2024-01-03 15:15:00,241.38,241.71,241.28,241.6,8503.0,234.8438,235.1649,234.7465,235.0579,8503.0
2024-01-03 15:20:00,241.66,241.93,241.55,241.55,7532.0,235.1162,235.3789,235.0092,235.0092,7532.0
2024-01-03 15:25:00,241.62,241.73,241.53,241.73,6821.0,235.0773,235.1843,234.9898,235.1843,6821.0
2024-01-03 15:30:00,241.67,241.82,241.58,241.69,11597.0,235.126,235.2719,235.0384,235.1454,11597.0
2024-01-03 15:35:00,241.76,241.86,241.61,241.76,10106.0,235.2135,235.3108,235.0676,235.2135,10106.0
2024-01-03 15:40:00,241.71,241.83,241.56,241.56,12962.0,235.1649,235.2816,235.019,235.019,12962.0
2024-01-03 15:45:00,241.56,241.7,241.4,241.4,14075.0,235.019,235.1552,234.8633,234.8633,14075.0
2024-01-03 15:50:00,241.51,241.74,241.19,241.24,19525.0,234.9703,235.1941,234.659,234.7076,19525.0
2024-01-03 15:55:00,241.33,241.91,241.32,241.42,86708.0,234.7952,235.3595,234.7855,234.8827,86708.0
2024-01-04 09:30:00,242.24,243.17,242.21,242.94,16449.0,235.6805,236.5854,235.6514,236.3616,16449.0
2024-01-04 09:35:00,242.63,243.34,242.63,242.88,2054.0,236.06,236.7508,236.06,236.3032,2054.0
2024-01-04 09:40:00,243.02,243.18,242.67,242.82,3835.0,236.4394,236.5951,236.0989,236.2448,3835.0
2024-01-04 09:45:00,243.04,243.1,242.63,242.63,2442.0,236.4589,236.5173,236.06,236.06,2442.0
2024-01-04 09:50:00,242.63,242.93,242.56,242.93,7858.0,236.06,236.3519,235.9919,236.3519,7858.0
2024-01-04 09:55:00,242.83,243.04,242.69,242.78,2115.0,236.2546,236.4589,236.1184,236.2059,2115.0
2024-01-04 10:00:00,242.71,242.71,242.05,242.05,3462.0,236.1378,236.1378,235.4957,235.4957,3462.0
2024-01-04 10:05:00,242.17,242.53,242.14,242.38,3715.0,235.6124,235.9627,235.5832,235.8167,3715.0
2024-01-04 10:10:00,242.35,242.65,242.28,242.48,3033.0,235.7876,236.0794,235.7195,235.914,3033.0
2024-01-04 10:15:00,242.53,242.54,241.98,242.06,1549.0,235.9627,235.9724,235.4276,235.5054,1549.0
2024-01-04 10:20:00,242.09,242.28,241.89,242.03,4348.0,235.5346,235.7195,235.34,235.4762,4348.0
2024-01-04 10:25:00,241.93,242.38,241.86,242.38,15907.0,235.3789,235.8167,235.3108,235.8167,15907.0
2024-01-04 10:30:00,242.3,242.39,241.98,242.37,6178.0,235.7389,235.8265,235.4276,235.807,6178.0
2024-01-04 10:35:00,242.28,242.46,242.08,242.08,2002.0,235.7195,235.8946,235.5249,235.5249,2002.0
2024-01-04 10:40:00,242.3,242.57,242.09,242.57,5963.0,235.7389,236.0016,235.5346,236.0016,5963.0
2024-01-04 10:45:00,242.65,242.76,242.43,242.54,4356.0,236.0794,236.1865,235.8654,235.9724,4356.0
2024-01-04 10:50:00,242.56,242.64,242.35,242.57,3624.0,235.9919,236.0697,235.7876,236.0016,3624.0
2024-01-04 10:55:00,242.47,242.81,242.46,242.74,2520.0,235.9043,236.2351,235.8946,236.167,2520.0
2024-01-04 11:00:00,242.76,242.87,242.56,242.76,2730.0,236.1865,236.2935,235.9919,236.1865,2730.0
2024-01-04 11:05:00,242.77,242.88,242.55,242.8,1966.0,236.1962,236.3032,235.9821,236.2254,1966.0
2024-01-04 11:10:00,242.81,242.98,242.65,242.84,12406.0,236.2351,236.4005,236.0794,236.2643,12406.0
2024-01-04 11:15:00,242.91,243.0,242.82,242.83,2165.0,236.3324,236.42,236.2448,236.2546,2165.0
2024-01-04 11:20:00,242.81,243.02,242.72,243.01,3812.0,236.2351,236.4394,236.1475,236.4297,3812.0
2024-01-04 11:25:00,242.94,243.26,242.94,243.19,4816.0,236.3616,236.6729,236.3616,236.6048,4816.0
2024-01-04 11:30:00,243.05,243.07,242.82,242.84,2154.0,236.4686,236.4881,236.2448,236.2643,2154.0
2024-01-04 11:35:00,242.89,243.07,242.81,242.92,2576.0,236.3129,236.4881,236.2351,236.3421,2576.0
2024-01-04 11:40:00,242.82,242.82,242.52,242.65,1848.0,236.2448,236.2448,235.953,236.0794,1848.0
2024-01-04 11:45:00,242.55,242.61,242.43,242.44,1407.0,235.9821,236.0405,235.8654,235.8751,1407.0
2024-01-04 11:50:00,242.33,242.54,242.32,242.54,3184.0,235.7681,235.9724,235.7584,235.9724,3184.0
2024-01-04 11:55:00,242.61,242.68,242.36,242.36,3015.0,236.0405,236.1086,235.7973,235.7973,3015.0
2024-01-04 12:00:00,242.29,242.5,242.2,242.5,2422.0,235.7292,235.9335,235.6416,235.9335,2422.0
2024-01-04 12:05:00,242.32,242.44,242.28,242.44,2533.0,235.7584,235.8751,235.7195,235.8751,2533.0
2024-01-04 12:10:00,242.49,242.62,242.43,242.44,1553.0,235.9238,236.0502,235.8654,235.8751,1553.0
2024-01-04 12:15:00,242.36,242.58,242.31,242.37,2930.0,235.7973,236.0113,235.7486,235.807,2930.0
2024-01-04 12:20:00,242.31,242.47,242.3,242.38,3369.0,235.7486,235.9043,235.7389,235.8167,3369.0
2024-01-04 12:25:00,242.39,242.67,242.37,242.56,7735.0,235.8265,236.0989,235.807,235.9919,7735.0
2024-01-04 12:30:00,242.65,242.7,242.36,242.56,3914.0,236.0794,236.1281,235.7973,235.9919,3914.0
2024-01-04 12:35:00,242.5,242.63,242.45,242.53,2460.0,235.9335,236.06,235.8849,235.9627,2460.0
2024-01-04 12:40:00,242.48,242.55,242.35,242.42,5312.0,235.914,235.9821,235.7876,235.8557,5312.0
2024-01-04 12:45:00,242.43,242.54,242.33,242.54,1700.0,235.8654,235.9724,235.7681,235.9724,1700.0
2024-01-04 12:50:00,242.48,242.61,242.45,242.6,3761.0,235.914,236.0405,235.8849,236.0308,3761.0
2024-01-04 12:55:00,242.52,242.55,242.35,242.53,2702.0,235.953,235.9821,235.7876,235.9627,2702.0
2024-01-04 13:00:00,242.41,242.58,242.28,242.55,2782.0,235.8459,236.0113,235.7195,235.9821,2782.0
2024-01-04 13:05:00,242.56,242.66,242.42,242.46,4897.0,235.9919,236.0892,235.8557,235.8946,4897.0
2024-01-04 13:10:00,242.4,242.48,242.34,242.43,2208.0,235.8362,235.914,235.7778,235.8654,2208.0
2024-01-04 13:15:00,242.45,242.47,242.39,242.47,1976.0,235.8849,235.9043,235.8265,235.9043,1976.0
2024-01-04 13:20:00,242.43,242.64,242.39,242.56,4211.0,235.8654,236.0697,235.8265,235.9919,4211.0
2024-01-04 13:25:00,242.57,242.58,242.38,242.46,1821.0,236.0016,236.0113,235.8167,235.8946,1821.0
2024-01-04 13:30:00,242.37,242.54,242.36,242.5,2680.0,235.807,235.9724,235.7973,235.9335,2680.0
2024-01-04 13:35:00,242.41,242.61,242.34,242.61,3542.0,235.8459,236.0405,235.7778,236.0405,3542.0
2024-01-04 13:40:00,242.59,242.7,242.48,242.64,6085.0,236.0211,236.1281,235.914,236.0697,6085.0
2024-01-04 13:45:00,242.67,242.8,242.54,242.72,4992.0,236.0989,236.2254,235.9724,236.1475,4992.0
2024-01-04 13:50:00,242.8,242.86,242.51,242.52,4593.0,236.2254,236.2837,235.9432,235.953,4593.0
2024-01-04 13:55:00,242.55,242.55,242.32,242.5,1836.0,235.9821,235.9821,235.7584,235.9335,1836.0
2024-01-04 14:00:00,242.43,242.58,242.38,242.38,2218.0,235.8654,236.0113,235.8167,235.8167,2218.0
2024-01-04 14:05:00,242.43,242.5,242.38,242.4,2702.0,235.8654,235.9335,235.8167,235.8362,2702.0
2024-01-04 14:10:00,242.46,242.5,242.26,242.37,1781.0,235.8946,235.9335,235.7,235.807,1781.0
2024-01-04 14:15:00,242.37,242.42,242.27,242.31,2397.0,235.807,235.8557,235.7097,235.7486,2397.0
2024-01-04 14:20:00,242.3,242.42,242.28,242.28,1671.0,235.7389,235.8557,235.7195,235.7195,1671.0
2024-01-04 14:25:00,242.29,242.43,242.21,242.31,3119.0,235.7292,235.8654,235.6514,235.7486,3119.0
2024-01-04 14:30:00,242.28,242.29,242.11,242.17,3093.0,235.7195,235.7292,235.5541,235.6124,3093.0
2024-01-04 14:35:00,242.15,242.15,242.08,242.12,2166.0,235.593,235.593,235.5249,235.5638,2166.0
2024-01-04 14:40:00,242.08,242.2,242.08,242.2,2248.0,235.5249,235.6416,235.5249,235.6416,2248.0
2024-01-04 14:45:00,242.16,242.69,242.1,242.68,15276.0,235.6027,236.1184,235.5443,236.1086,15276.0
2024-01-04 14:50:00,242.69,243.04,242.68,243.02,6669.0,236.1184,236.4589,236.1086,236.4394,6669.0
2024-01-04 14:55:00,242.96,243.1,242.79,243.04,10641.0,236.381,236.5173,236.2156,236.4589,10641.0
2024-01-04 15:00:00,243.03,243.1,242.75,242.98,9033.0,236.4491,236.5173,236.1767,236.4005,9033.0
2024-01-04 15:05:00,243.09,243.54,243.02,243.47,15977.0,236.5075,236.9453,236.4394,236.8772,15977.0
2024-01-04 15:10:00,243.44,243.52,243.07,243.24,17712.0,236.848,236.9259,236.4881,236.6535,17712.0
2024-01-04 15:15:00,243.2,243.41,243.06,243.31,21005.0,236.6145,236.8189,236.4783,236.7216,21005.0
2024-01-04 15:20:00,243.28,243.53,243.25,243.53,11478.0,236.6924,236.9356,236.6632,236.9356,11478.0
2024-01-04 15:25:00,243.45,243.56,243.2,243.26,13365.0,236.8578,236.9648,236.6145,236.6729,13365.0
2024-01-04 15:30:00,243.28,243.29,242.89,242.89,7145.0,236.6924,236.7021,236.3129,236.3129,7145.0
2024-01-04 15:35:00,242.99,242.99,242.75,242.94,9012.0,236.4102,236.4102,236.1767,236.3616,9012.0
2024-01-04 15:40:00,242.99,243.27,242.99,243.24,13077.0,236.4102,236.6826,236.4102,236.6535,13077.0
2024-01-04 15:45:00,243.26,243.3,242.76,242.76,13841.0,236.6729,236.7118,236.1865,236.1865,13841.0
2024-01-04 15:50:00,242.83,242.97,242.53,242.6,27010.0,236.2546,236.3908,235.9627,236.0308,27010.0
2024-01-04 15:55:00,242.66,242.82,242.32,242.34,94312.0,236.0892,236.2448,235.7584,235.7778,94312.0
2024-01-05 09:30:00,244.5,248.89,243.3,246.55,138196.0,237.8793,242.1505,236.7118,239.8738,138196.0
2024-01-05 09:35:00,246.85,248.89,246.74,248.4,37304.0,240.1657,242.1505,240.0587,241.6737,37304.0
2024-01-05 09:40:00,248.35,249.51,247.96,248.59,60299.0,241.6251,242.7537,241.2456,241.8586,60299.0
2024-01-05 09:45:00,248.69,248.9,247.14,247.33,31162.0,241.9559,242.1602,240.4479,240.6327,31162.0
2024-01-05 09:50:00,247.33,248.55,247.25,248.51,25077.0,240.6327,241.8197,240.5549,241.7808,25077.0
2024-01-05 09:55:00,248.53,249.25,248.52,249.14,46789.0,241.8002,242.5007,241.7905,242.3937,46789.0
2024-01-05 10:00:00,249.11,250.69,248.93,249.93,38699.0,242.3645,243.9017,242.1894,243.1623,38699.0
2024-01-05 10:05:00,249.7,250.63,249.31,250.63,24382.0,242.9385,243.8434,242.5591,243.8434,24382.0
2024-01-05 10:10:00,250.62,251.31,250.62,250.79,32828.0,243.8336,244.5049,243.8336,243.999,32828.0
2024-01-05 10:15:00,250.96,251.32,250.86,251.14,14687.0,244.1644,244.5147,244.0671,244.3395,14687.0
2024-01-05 10:20:00,251.1,251.27,250.83,251.14,15307.0,244.3006,244.466,244.0379,244.3395,15307.0
2024-01-05 10:25:00,251.15,251.3,249.65,250.05,13995.0,244.3493,244.4952,242.8899,243.2791,13995.0
2024-01-05 10:30:00,250.19,250.21,249.43,250.0,12256.0,243.4153,243.4347,242.6758,243.2304,12256.0
2024-01-05 10:35:00,249.99,250.55,249.86,250.36,12895.0,243.2207,243.7655,243.0942,243.5807,12895.0
2024-01-05 10:40:00,250.38,251.02,250.25,250.93,17134.0,243.6001,244.2228,243.4736,244.1352,17134.0
2024-01-05 10:45:00,250.91,251.0,250.52,250.68,11914.0,244.1158,244.2033,243.7363,243.892,11914.0
2024-01-05 10:50:00,250.56,251.04,250.1,250.21,10575.0,243.7752,244.2422,243.3277,243.4347,10575.0
2024-01-05 10:55:00,250.07,250.63,250.05,250.53,15813.0,243.2985,243.8434,243.2791,243.7461,15813.0
2024-01-05 11:00:00,250.36,251.73,250.34,251.69,31297.0,243.5807,244.9136,243.5612,244.8746,31297.0
2024-01-05 11:05:00,251.7,252.56,251.7,251.95,27134.0,244.8844,245.7211,244.8844,245.1276,27134.0
2024-01-05 11:10:00,252.18,252.75,251.96,252.67,11492.0,245.3514,245.9059,245.1373,245.8281,11492.0
2024-01-05 11:15:00,252.68,253.09,252.43,252.57,24327.0,245.8378,246.2367,245.5946,245.7308,24327.0
2024-01-05 11:20:00,252.51,252.79,251.96,251.97,20378.0,245.6724,245.9449,245.1373,245.1471,20378.0
2024-01-05 11:25:00,252.0,252.08,251.52,251.8,22742.0,245.1763,245.2541,244.7093,244.9817,22742.0
2024-01-05 11:30:00,251.66,251.97,251.44,251.93,31362.0,244.8455,245.1471,244.6314,245.1081,31362.0
2024-01-05 11:35:00,251.99,252.09,249.7,249.7,22983.0,245.1665,245.2638,242.9385,242.9385,22983.0
2024-01-05 11:40:00,249.92,249.92,248.63,248.99,11387.0,243.1526,243.1526,241.8975,242.2478,11387.0
2024-01-05 11:45:00,248.99,249.6,248.99,249.41,6854.0,242.2478,242.8412,242.2478,242.6564,6854.0
2024-01-05 11:50:00,249.42,249.62,249.21,249.35,6856.0,242.6661,242.8607,242.4618,242.598,6856.0
2024-01-05 11:55:00,249.35,249.57,249.25,249.42,9408.0,242.598,242.8121,242.5007,242.6661,9408.0
2024-01-05 12:00:00,249.5,250.01,249.5,249.53,5922.0,242.7439,243.2401,242.7439,242.7731,5922.0
2024-01-05 12:05:00,249.49,249.52,248.69,249.07,5410.0,242.7342,242.7634,241.9559,242.3256,5410.0
2024-01-05 12:10:00,248.95,249.04,247.94,248.21,11187.0,242.2088,242.2964,241.2262,241.4889,11187.0
2024-01-05 12:15:00,248.15,248.15,247.77,247.81,10827.0,241.4305,241.4305,241.0608,241.0997,10827.0
2024-01-05 12:20:00,247.94,248.19,247.5,247.5,10381.0,241.2262,241.4694,240.7981,240.7981,10381.0
2024-01-05 12:25:00,247.47,247.63,247.15,247.25,11285.0,240.7689,240.9246,240.4576,240.5549,11285.0
2024-01-05 12:30:00,247.16,247.3,246.75,246.83,24358.0,240.4673,240.6035,240.0684,240.1462,24358.0
2024-01-05 12:35:00,246.84,247.28,246.67,247.03,7066.0,240.156,240.5841,239.9906,240.3408,7066.0
2024-01-05 12:40:00,246.94,247.2,246.87,247.17,5470.0,240.2533,240.5062,240.1852,240.477,5470.0
2024-01-05 12:45:00,247.15,247.7,247.14,247.65,10849.0,240.4576,240.9927,240.4479,240.944,10849.0
2024-01-05 12:50:00,247.6,247.95,247.54,247.83,16872.0,240.8954,241.2359,240.837,241.1192,16872.0
2024-01-05 12:55:00,247.9,248.18,247.79,247.86,15912.0,241.1873,241.4597,241.0803,241.1484,15912.0
2024-01-05 13:00:00,247.86,247.92,247.81,247.89,4336.0,241.1484,241.2067,241.0997,241.1775,4336.0
2024-01-05 13:05:00,247.9,247.98,247.48,247.98,7855.0,241.1873,241.2651,240.7786,241.2651,7855.0
2024-01-05 13:10:00,247.92,248.27,247.92,248.05,6855.0,241.2067,241.5473,241.2067,241.3332,6855.0
2024-01-05 13:15:00,248.0,248.06,247.9,248.01,4887.0,241.2846,241.3429,241.1873,241.2943,4887.0
2024-01-05 13:20:00,248.04,248.58,247.97,248.58,7530.0,241.3235,241.8489,241.2554,241.8489,7530.0
2024-01-05 13:25:00,248.54,248.97,248.54,248.69,15209.0,241.8099,242.2283,241.8099,241.9559,15209.0
2024-01-05 13:30:00,248.74,249.04,248.62,248.82,9167.0,242.0045,242.2964,241.8878,242.0824,9167.0
2024-01-05 13:35:00,248.92,249.78,248.92,249.78,18752.0,242.1797,243.0164,242.1797,243.0164,18752.0
2024-01-05 13:40:00,249.83,250.19,249.83,250.0,17963.0,243.065,243.4153,243.065,243.2304,17963.0
2024-01-05 13:45:00,250.0,250.09,249.62,249.72,5686.0,243.2304,243.318,242.8607,242.958,5686.0
2024-01-05 13:50:00,249.72,249.95,249.72,249.88,2677.0,242.958,243.1818,242.958,243.1137,2677.0
2024-01-05 13:55:00,249.98,250.26,249.97,250.09,8030.0,243.211,243.4834,243.2012,243.318,8030.0
2024-01-05 14:00:00,250.19,250.25,249.82,249.82,3321.0,243.4153,243.4736,243.0553,243.0553,3321.0
2024-01-05 14:05:00,249.84,249.97,249.57,249.58,4461.0,243.0747,243.2012,242.8121,242.8218,4461.0
2024-01-05 14:10:00,249.65,250.0,249.54,249.9,4917.0,242.8899,243.2304,242.7829,243.1331,4917.0
2024-01-05 14:15:00,249.95,250.19,249.54,249.66,4635.0,243.1818,243.4153,242.7829,242.8996,4635.0
2024-01-05 14:20:00,249.74,249.75,249.15,249.17,5100.0,242.9775,242.9872,242.4034,242.4229,5100.0
2024-01-05 14:25:00,249.21,249.34,248.89,248.92,10357.0,242.4618,242.5883,242.1505,242.1797,10357.0
2024-01-05 14:30:00,248.85,248.99,248.62,248.62,5071.0,242.1116,242.2478,241.8878,241.8878,5071.0
2024-01-05 14:35:00,248.59,249.09,248.59,249.09,6475.0,241.8586,242.3451,241.8586,242.3451,6475.0
2024-01-05 14:40:00,249.1,249.41,249.1,249.27,7727.0,242.3548,242.6564,242.3548,242.5202,7727.0
2024-01-05 14:45:00,249.36,249.66,249.02,249.09,14138.0,242.6077,242.8996,242.2769,242.3451,14138.0
2024-01-05 14:50:00,249.14,249.15,248.76,248.86,4131.0,242.3937,242.4034,242.024,242.1213,4131.0
2024-01-05 14:55:00,248.98,249.04,248.02,248.45,11877.0,242.238,242.2964,241.304,241.7224,11877.0
2024-01-05 15:00:00,248.43,248.44,247.97,248.01,2137.0,241.7029,241.7127,241.2554,241.2943,2137.0
2024-01-05 15:05:00,247.89,247.89,247.69,247.78,1649.0,241.1775,241.1775,240.983,241.0705,1649.0
2024-01-05 15:10:00,247.92,247.98,247.5,247.66,9108.0,241.2067,241.2651,240.7981,240.9538,9108.0
2024-01-05 15:15:00,247.64,247.77,247.17,247.3,6388.0,240.9343,241.0608,240.477,240.6035,6388.0
2024-01-05 15:20:00,247.27,247.42,247.08,247.12,12437.0,240.5743,240.7203,240.3895,240.4284,12437.0
2024-01-05 15:25:00,247.19,247.39,247.04,247.19,11184.0,240.4965,240.6911,240.3506,240.4965,11184.0
2024-01-05 15:30:00,247.16,247.51,247.09,247.34,21974.0,240.4673,240.8078,240.3992,240.6424,21974.0
2024-01-05 15:35:00,247.4,247.4,247.14,247.33,13212.0,240.7008,240.7008,240.4479,240.6327,13212.0
2024-01-05 15:40:00,247.33,247.63,247.15,247.58,14772.0,240.6327,240.9246,240.4576,240.8759,14772.0
2024-01-05 15:45:00,247.56,247.67,247.11,247.45,16209.0,240.8565,240.9635,240.4187,240.7495,16209.0
2024-01-05 15:50:00,247.42,247.42,246.99,247.1,41105.0,240.7203,240.7203,240.3019,240.4089,41105.0
2024-01-05 15:55:00,247.15,247.54,246.82,247.51,132993.0,240.4576,240.837,240.1365,240.8078,132993.0
2024-01-08 09:30:00,248.15,249.54,248.15,249.54,32219.0,241.4305,242.7829,241.4305,242.7829,32219.0
2024-01-08 09:35:00,249.57,250.14,249.48,249.86,18399.0,242.8121,243.3666,242.7245,243.0942,18399.0
2024-01-08 09:40:00,249.88,251.07,249.7,250.46,13188.0,243.1137,244.2714,242.9385,243.678,13188.0
2024-01-08 09:45:00,250.36,251.25,250.31,251.25,10998.0,243.5807,244.4466,243.532,244.4466,10998.0
2024-01-08 09:50:00,251.22,251.52,250.8,251.0,19215.0,244.4174,244.7093,244.0087,244.2033,19215.0
2024-01-08 09:55:00,250.98,250.98,249.48,249.66,27571.0,244.1839,244.1839,242.7245,242.8996,27571.0
2024-01-08 10:00:00,249.66,249.75,248.73,249.59,29774.0,242.8996,242.9872,241.9948,242.8315,29774.0
2024-01-08 10:05:00,249.53,249.72,248.94,249.38,20674.0,242.7731,242.958,242.1991,242.6272,20674.0
2024-01-08 10:10:00,249.46,249.88,249.31,249.63,16366.0,242.705,243.1137,242.5591,242.8704,16366.0
2024-01-08 10:15:00,249.55,250.4,249.52,250.16,20920.0,242.7926,243.6196,242.7634,243.3861,20920.0
2024-01-08 10:20:00,250.16,250.41,250.0,250.11,10778.0,243.3861,243.6293,243.2304,243.3374,10778.0
2024-01-08 10:25:00,250.09,250.42,249.85,250.22,16367.0,243.318,243.639,243.0845,243.4445,16367.0
2024-01-08 10:30:00,250.37,250.85,250.37,250.84,8215.0,243.5904,244.0574,243.5904,244.0477,8215.0
2024-01-08 10:35:00,250.82,251.15,250.78,251.05,17097.0,244.0282,244.3493,243.9893,244.252,17097.0
2024-01-08 10:40:00,251.13,251.28,251.0,251.04,11021.0,244.3298,244.4757,244.2033,244.2422,11021.0
2024-01-08 10:45:00,251.01,251.06,250.38,250.53,6858.0,244.2131,244.2617,243.6001,243.7461,6858.0
2024-01-08 10:50:00,250.41,250.41,250.13,250.31,6059.0,243.6293,243.6293,243.3569,243.532,6059.0
2024-01-08 10:55:00,250.22,250.36,250.06,250.35,15284.0,243.4445,243.5807,243.2888,243.5709,15284.0
2024-01-08 11:00:00,250.26,250.41,250.21,250.25,14788.0,243.4834,243.6293,243.4347,243.4736,14788.0
2024-01-08 11:05:00,250.21,250.43,250.2,250.27,10654.0,243.4347,243.6488,243.425,243.4931,10654.0
2024-01-08 11:10:00,250.25,250.49,249.92,249.94,14758.0,243.4736,243.7071,243.1526,243.172,14758.0
2024-01-08 11:15:00,249.73,250.09,249.73,249.95,4192.0,242.9677,243.318,242.9677,243.1818,4192.0
2024-01-08 11:20:00,249.94,250.45,249.93,250.45,8977.0,243.172,243.6682,243.1623,243.6682,8977.0
2024-01-08 11:25:00,250.36,250.65,250.35,250.55,4984.0,243.5807,243.8628,243.5709,243.7655,4984.0
2024-01-08 11:30:00,250.54,250.55,249.98,249.98,8154.0,243.7558,243.7655,243.211,243.211,8154.0
2024-01-08 11:35:00,249.95,249.95,249.47,249.77,5442.0,243.1818,243.1818,242.7148,243.0066,5442.0
2024-01-08 11:40:00,249.75,250.0,249.73,250.0,3294.0,242.9872,243.2304,242.9677,243.2304,3294.0
2024-01-08 11:45:00,249.99,250.07,249.76,249.76,11894.0,243.2207,243.2985,242.9969,242.9969,11894.0
2024-01-08 11:50:00,249.76,249.84,249.69,249.76,5388.0,242.9969,243.0747,242.9288,242.9969,5388.0
2024-01-08 11:55:00,249.73,249.96,249.73,249.96,5465.0,242.9677,243.1915,242.9677,243.1915,5465.0
2024-01-08 12:00:00,249.98,250.12,249.96,249.99,7397.0,243.211,243.3472,243.1915,243.2207,7397.0
2024-01-08 12:05:00,249.97,250.1,249.78,250.02,7384.0,243.2012,243.3277,243.0164,243.2499,7384.0
2024-01-08 12:10:00,250.0,250.12,249.92,249.92,7454.0,243.2304,243.3472,243.1526,243.1526,7454.0
2024-01-08 12:15:00,249.94,250.02,249.84,249.84,5573.0,243.172,243.2499,243.0747,243.0747,5573.0
2024-01-08 12:20:00,249.86,249.91,249.4,249.47,9509.0,243.0942,243.1428,242.6467,242.7148,9509.0
2024-01-08 12:25:00,249.42,249.46,249.34,249.39,3460.0,242.6661,242.705,242.5883,242.6369,3460.0
2024-01-08 12:30:00,249.36,249.46,249.0,249.37,8916.0,242.6077,242.705,242.2575,242.6175,8916.0
2024-01-08 12:35:00,249.35,249.43,249.29,249.31,3501.0,242.598,242.6758,242.5396,242.5591,3501.0
2024-01-08 12:40:00,249.35,249.64,249.35,249.63,8281.0,242.598,242.8802,242.598,242.8704,8281.0
2024-01-08 12:45:00,249.58,249.71,249.57,249.61,3785.0,242.8218,242.9483,242.8121,242.851,3785.0
2024-01-08 12:50:00,249.55,249.61,249.46,249.6,4176.0,242.7926,242.851,242.705,242.8412,4176.0
2024-01-08 12:55:00,249.6,249.61,249.15,249.49,12616.0,242.8412,242.851,242.4034,242.7342,12616.0
2024-01-08 13:00:00,249.47,249.52,249.26,249.52,8859.0,242.7148,242.7634,242.5104,242.7634,8859.0
2024-01-08 13:05:00,249.44,249.53,249.29,249.31,5905.0,242.6856,242.7731,242.5396,242.5591,5905.0
2024-01-08 13:10:00,249.25,249.28,248.86,249.13,7041.0,242.5007,242.5299,242.1213,242.384,7041.0
2024-01-08 13:15:00,249.13,249.22,249.12,249.19,3036.0,242.384,242.4715,242.3742,242.4423,3036.0
2024-01-08 13:20:00,249.11,249.46,249.07,249.46,4095.0,242.3645,242.705,242.3256,242.705,4095.0
2024-01-08 13:25:00,249.46,249.51,249.33,249.33,9068.0,242.705,242.7537,242.5786,242.5786,9068.0
2024-01-08 13:30:00,249.33,249.33,248.84,248.9,6040.0,242.5786,242.5786,242.1018,242.1602,6040.0
2024-01-08 13:35:00,248.87,248.87,248.35,248.36,5151.0,242.131,242.131,241.6251,241.6348,5151.0
2024-01-08 13:40:00,248.42,248.5,248.21,248.44,4377.0,241.6932,241.771,241.4889,241.7127,4377.0
2024-01-08 13:45:00,248.44,248.7,248.43,248.7,2510.0,241.7127,241.9656,241.7029,241.9656,2510.0
2024-01-08 13:50:00,248.7,248.81,248.61,248.81,4976.0,241.9656,242.0726,241.878,242.0726,4976.0
2024-01-08 13:55:00,248.78,248.96,248.78,248.96,2445.0,242.0434,242.2186,242.0434,242.2186,2445.0
2024-01-08 14:00:00,249.0,249.02,248.88,249.02,10604.0,242.2575,242.2769,242.1407,242.2769,10604.0
2024-01-08 14:05:00,249.0,249.1,248.98,249.08,12757.0,242.2575,242.3548,242.238,242.3353,12757.0
2024-01-08 14:10:00,249.07,249.55,249.07,249.52,5818.0,242.3256,242.7926,242.3256,242.7634,5818.0
2024-01-08 14:15:00,249.52,249.81,249.49,249.73,8550.0,242.7634,243.0456,242.7342,242.9677,8550.0
2024-01-08 14:20:00,249.69,249.98,249.53,249.93,7928.0,242.9288,243.211,242.7731,243.1623,7928.0
2024-01-08 14:25:00,250.08,250.25,250.05,250.22,7034.0,243.3082,243.4736,243.2791,243.4445,7034.0
2024-01-08 14:30:00,250.13,250.32,250.12,250.2,6479.0,243.3569,243.5417,243.3472,243.425,6479.0
2024-01-08 14:35:00,250.17,250.36,250.16,250.36,4951.0,243.3958,243.5807,243.3861,243.5807,4951.0
2024-01-08 14:40:00,250.34,250.6,250.32,250.59,9630.0,243.5612,243.8142,243.5417,243.8044,9630.0
2024-01-08 14:45:00,250.5,250.8,250.41,250.8,6126.0,243.7169,244.0087,243.6293,244.0087,6126.0
2024-01-08 14:50:00,250.86,251.11,250.76,251.05,15721.0,244.0671,244.3104,243.9698,244.252,15721.0
2024-01-08 14:55:00,251.05,251.39,251.03,251.33,8489.0,244.252,244.5828,244.2325,244.5244,8489.0
2024-01-08 15:00:00,251.28,251.28,250.98,251.07,7719.0,244.4757,244.4757,244.1839,244.2714,7719.0
2024-01-08 15:05:00,251.07,251.07,250.79,250.87,5590.0,244.2714,244.2714,243.999,244.0769,5590.0
2024-01-08 15:10:00,250.86,251.24,250.75,250.81,8608.0,244.0671,244.4368,243.9601,244.0185,8608.0
2024-01-08 15:15:00,250.82,251.06,250.74,251.04,4856.0,244.0282,244.2617,243.9504,244.2422,4856.0
2024-01-08 15:20:00,251.04,251.69,251.04,251.66,12721.0,244.2422,244.8746,244.2422,244.8455,12721.0
2024-01-08 15:25:00,251.62,251.66,251.5,251.55,12041.0,244.8065,244.8455,244.6898,244.7384,12041.0
2024-01-08 15:30:00,251.51,251.51,250.8,251.08,33177.0,244.6995,244.6995,244.0087,244.2812,33177.0
2024-01-08 15:35:00,251.11,251.12,250.44,250.97,41395.0,244.3104,244.3201,243.6585,244.1741,41395.0
2024-01-08 15:40:00,250.97,250.97,250.27,250.27,81991.0,244.1741,244.1741,243.4931,243.4931,81991.0
2024-01-08 15:45:00,250.27,250.32,249.78,249.99,36991.0,243.4931,243.5417,243.0164,243.2207,36991.0
2024-01-08 15:50:00,249.95,250.02,249.65,250.01,93749.0,243.1818,243.2499,242.8899,243.2401,93749.0
2024-01-08 15:55:00,250.0,250.08,249.82,250.0,139781.0,243.2304,243.3082,243.0553,243.2304,139781.0
2024-01-09 09:30:00,249.27,249.49,247.56,247.56,16186.0,242.5202,242.7342,240.8565,240.8565,16186.0
2024-01-09 09:35:00,247.85,248.15,247.03,247.7,6611.0,241.1386,241.4305,240.3408,240.9927,6611.0
2024-01-09 09:40:00,247.86,249.3,247.83,248.87,6762.0,241.1484,242.5494,241.1192,242.131,6762.0
2024-01-09 09:45:00,248.99,249.48,248.75,249.15,4259.0,242.2478,242.7245,242.0143,242.4034,4259.0
2024-01-09 09:50:00,249.65,250.75,249.14,250.66,7373.0,242.8899,243.9601,242.3937,243.8725,7373.0
2024-01-09 09:55:00,250.87,251.12,250.46,251.06,4602.0,244.0769,244.3201,243.678,244.2617,4602.0
2024-01-09 10:00:00,250.98,251.32,250.72,251.32,6693.0,244.1839,244.5147,243.9309,244.5147,6693.0
2024-01-09 10:05:00,251.19,251.29,250.95,251.21,3787.0,244.3882,244.4855,244.1547,244.4076,3787.0
2024-01-09 10:10:00,251.24,251.28,250.79,251.28,5635.0,244.4368,244.4757,243.999,244.4757,5635.0
2024-01-09 10:15:00,251.22,251.41,251.14,251.22,6823.0,244.4174,244.6022,244.3395,244.4174,6823.0
2024-01-09 10:20:00,251.22,251.22,250.8,250.92,6543.0,244.4174,244.4174,244.0087,244.1255,6543.0
2024-01-09 10:25:00,250.8,250.87,250.52,250.64,4201.0,244.0087,244.0769,243.7363,243.8531,4201.0
2024-01-09 10:30:00,250.73,251.44,250.72,251.31,16104.0,243.9406,244.6314,243.9309,244.5049,16104.0
2024-01-09 10:35:00,251.24,251.24,250.64,250.95,5056.0,244.4368,244.4368,243.8531,244.1547,5056.0
2024-01-09 10:40:00,250.89,251.05,250.82,250.9,5079.0,244.0963,244.252,244.0282,244.106,5079.0
2024-01-09 10:45:00,250.97,251.34,250.95,251.31,7895.0,244.1741,244.5341,244.1547,244.5049,7895.0
2024-01-09 10:50:00,251.3,251.6,251.25,251.47,13448.0,244.4952,244.7871,244.4466,244.6606,13448.0
2024-01-09 10:55:00,251.42,251.44,251.02,251.06,7167.0,244.612,244.6314,244.2228,244.2617,7167.0
2024-01-09 11:00:00,250.95,251.08,250.86,250.99,23804.0,244.1547,244.2812,244.0671,244.1936,23804.0
2024-01-09 11:05:00,250.96,251.09,250.87,251.08,14332.0,244.1644,244.2909,244.0769,244.2812,14332.0
2024-01-09 11:10:00,251.08,251.22,251.01,251.14,10961.0,244.2812,244.4174,244.2131,244.3395,10961.0
2024-01-09 11:15:00,251.14,251.2,251.08,251.14,7970.0,244.3395,244.3979,244.2812,244.3395,7970.0
2024-01-09 11:20:00,251.15,251.33,251.1,251.15,9542.0,244.3493,244.5244,244.3006,244.3493,9542.0
2024-01-09 11:25:00,251.27,251.75,251.27,251.64,6257.0,244.466,244.933,244.466,244.826,6257.0
2024-01-09 11:30:00,251.73,251.94,251.73,251.79,3808.0,244.9136,245.1179,244.9136,244.9719,3808.0
2024-01-09 11:35:00,251.85,251.91,251.54,251.9,3298.0,245.0303,245.0887,244.7287,245.079,3298.0
2024-01-09 11:40:00,251.93,252.07,251.83,252.07,6967.0,245.1081,245.2444,245.0109,245.2444,6967.0
2024-01-09 11:45:00,252.11,252.12,251.85,251.93,5065.0,245.2833,245.293,245.0303,245.1081,5065.0
2024-01-09 11:50:00,251.94,252.15,251.9,252.12,7440.0,245.1179,245.3222,245.079,245.293,7440.0
2024-01-09 11:55:00,252.14,252.36,252.14,252.28,4838.0,245.3125,245.5265,245.3125,245.4487,4838.0
2024-01-09 12:00:00,252.27,252.28,252.05,252.2,8765.0,245.4389,245.4487,245.2249,245.3708,8765.0
2024-01-09 12:05:00,252.17,252.33,252.16,252.31,2929.0,245.3416,245.4973,245.3319,245.4779,2929.0
2024-01-09 12:10:00,252.22,252.22,251.81,251.96,5996.0,245.3903,245.3903,244.9914,245.1373,5996.0
2024-01-09 12:15:00,251.92,252.1,251.85,251.9,3511.0,245.0984,245.2735,245.0303,245.079,3511.0
2024-01-09 12:20:00,251.88,252.15,251.86,252.12,3302.0,245.0595,245.3222,245.04,245.293,3302.0
2024-01-09 12:25:00,252.15,252.19,251.97,252.0,5105.0,245.3222,245.3611,245.1471,245.1763,5105.0
2024-01-09 12:30:00,252.05,252.29,252.04,252.29,3260.0,245.2249,245.4584,245.2152,245.4584,3260.0
2024-01-09 12:35:00,252.33,252.35,252.2,252.3,2175.0,245.4973,245.5168,245.3708,245.4681,2175.0
2024-01-09 12:40:00,252.29,252.45,252.29,252.4,5389.0,245.4584,245.6141,245.4584,245.5654,5389.0
2024-01-09 12:45:00,252.41,252.45,252.13,252.15,6403.0,245.5752,245.6141,245.3027,245.3222,6403.0
2024-01-09 12:50:00,252.09,252.18,251.83,251.86,3684.0,245.2638,245.3514,245.0109,245.04,3684.0
2024-01-09 12:55:00,251.83,251.84,251.64,251.84,1703.0,245.0109,245.0206,244.826,245.0206,1703.0
2024-01-09 13:00:00,251.75,251.95,251.74,251.75,3687.0,244.933,245.1276,244.9233,244.933,3687.0
2024-01-09 13:05:00,251.88,251.88,251.52,251.6,4457.0,245.0595,245.0595,244.7093,244.7871,4457.0
2024-01-09 13:10:00,251.52,251.55,251.44,251.55,1759.0,244.7093,244.7384,244.6314,244.7384,1759.0
2024-01-09 13:15:00,251.61,251.62,251.33,251.42,10056.0,244.7968,244.8065,244.5244,244.612,10056.0
2024-01-09 13:20:00,251.38,251.51,251.3,251.31,3810.0,244.573,244.6995,244.4952,244.5049,3810.0
2024-01-09 13:25:00,251.31,251.31,251.13,251.17,3698.0,244.5049,244.5049,244.3298,244.3687,3698.0
2024-01-09 13:30:00,251.27,251.44,251.22,251.34,8838.0,244.466,244.6314,244.4174,244.5341,8838.0
2024-01-09 13:35:00,251.33,251.52,251.31,251.51,3822.0,244.5244,244.7093,244.5049,244.6995,3822.0
2024-01-09 13:40:00,251.53,251.8,251.48,251.8,4357.0,244.719,244.9817,244.6703,244.9817,4357.0
2024-01-09 13:45:00,251.81,252.16,251.75,252.11,11458.0,244.9914,245.3319,244.933,245.2833,11458.0
2024-01-09 13:50:00,252.23,252.63,252.23,252.54,8213.0,245.4,245.7892,245.4,245.7016,8213.0
2024-01-09 13:55:00,252.54,252.57,252.28,252.34,9621.0,245.7016,245.7308,245.4487,245.507,9621.0
2024-01-09 14:00:00,252.32,252.59,252.32,252.59,4772.0,245.4876,245.7503,245.4876,245.7503,4772.0
2024-01-09 14:05:00,252.55,252.63,252.5,252.63,7354.0,245.7114,245.7892,245.6627,245.7892,7354.0
2024-01-09 14:10:00,252.69,252.74,252.64,252.69,8060.0,245.8476,245.8962,245.7989,245.8476,8060.0
2024-01-09 14:15:00,252.69,252.75,252.55,252.75,9344.0,245.8476,245.9059,245.7114,245.9059,9344.0
2024-01-09 14:20:00,252.74,252.9,252.73,252.88,14469.0,245.8962,246.0519,245.8865,246.0324,14469.0
2024-01-09 14:25:00,252.88,252.96,252.83,252.89,12369.0,246.0324,246.1103,245.9838,246.0422,12369.0
2024-01-09 14:30:00,252.9,252.9,252.28,252.43,13046.0,246.0519,246.0519,245.4487,245.5946,13046.0
2024-01-09 14:35:00,252.46,252.52,252.34,252.39,8567.0,245.6238,245.6822,245.507,245.5557,8567.0
2024-01-09 14:40:00,252.36,252.44,251.98,252.06,3526.0,245.5265,245.6043,245.1568,245.2346,3526.0
2024-01-09 14:45:00,252.1,252.27,251.97,252.25,11835.0,245.2735,245.4389,245.1471,245.4195,11835.0
2024-01-09 14:50:00,252.22,252.34,251.98,252.34,4375.0,245.3903,245.507,245.1568,245.507,4375.0
2024-01-09 14:55:00,252.31,252.54,252.22,252.53,4134.0,245.4779,245.7016,245.3903,245.6919,4134.0
2024-01-09 15:00:00,252.53,252.72,252.53,252.7,8602.0,245.6919,245.8768,245.6919,245.8573,8602.0
2024-01-09 15:05:00,252.69,252.77,252.47,252.68,9591.0,245.8476,245.9254,245.6335,245.8378,9591.0
2024-01-09 15:10:00,252.79,253.11,252.79,253.0,9986.0,245.9449,246.2562,245.9449,246.1492,9986.0
2024-01-09 15:15:00,253.0,253.11,252.89,253.07,9363.0,246.1492,246.2562,246.0422,246.2173,9363.0
2024-01-09 15:20:00,253.04,253.26,252.93,252.94,10455.0,246.1881,246.4021,246.0811,246.0908,10455.0
2024-01-09 15:25:00,252.96,252.96,252.6,252.6,9107.0,246.1103,246.1103,245.76,245.76,9107.0
2024-01-09 15:30:00,252.59,252.95,252.54,252.95,13581.0,245.7503,246.1005,245.7016,246.1005,13581.0
2024-01-09 15:35:00,252.95,252.95,252.7,252.84,11508.0,246.1005,246.1005,245.8573,245.9935,11508.0
2024-01-09 15:40:00,252.86,252.99,252.85,252.98,7694.0,246.013,246.1394,246.0032,246.1297,7694.0
2024-01-09 15:45:00,252.92,253.19,252.91,253.15,13337.0,246.0713,246.334,246.0616,246.2951,13337.0
2024-01-09 15:50:00,253.16,253.49,253.14,253.49,26829.0,246.3048,246.6259,246.2854,246.6259,26829.0
2024-01-09 15:55:00,253.45,253.6,253.29,253.46,108340.0,246.587,246.7329,246.4313,246.5967,108340.0
2024-01-10 09:30:00,253.18,254.2,252.51,253.18,28161.0,246.3243,247.3167,245.6724,246.3243,28161.0
2024-01-10 09:35:00,253.31,254.16,253.24,254.13,3953.0,246.4508,247.2778,246.3827,247.2486,3953.0
2024-01-10 09:40:00,254.17,255.46,253.98,255.32,16125.0,247.2875,248.5426,247.1026,248.4064,16125.0
2024-01-10 09:45:00,255.46,255.62,254.89,255.58,9037.0,248.5426,248.6982,247.988,248.6593,9037.0
2024-01-10 09:50:00,255.41,255.79,254.7,254.92,10813.0,248.4939,248.8636,247.8031,248.0172,10813.0
2024-01-10 09:55:00,254.91,255.25,254.73,255.09,3283.0,248.0075,248.3382,247.8323,248.1826,3283.0
2024-01-10 10:00:00,255.05,255.45,255.01,255.29,9656.0,248.1437,248.5328,248.1047,248.3772,9656.0
2024-01-10 10:05:00,255.18,255.27,254.73,254.84,11983.0,248.2701,248.3577,247.8323,247.9394,11983.0
2024-01-10 10:10:00,254.91,254.91,254.4,254.6,11825.0,248.0075,248.0075,247.5113,247.7058,11825.0
2024-01-10 10:15:00,254.42,254.59,253.58,253.7,9368.0,247.5307,247.6961,246.7135,246.8302,9368.0
2024-01-10 10:20:00,253.48,254.3,253.48,254.28,7935.0,246.6162,247.414,246.6162,247.3945,7935.0
2024-01-10 10:25:00,254.3,254.53,254.3,254.39,6721.0,247.414,247.6377,247.414,247.5015,6721.0
2024-01-10 10:30:00,254.54,254.78,254.5,254.77,7056.0,247.6475,247.881,247.6086,247.8712,7056.0
2024-01-10 10:35:00,254.76,254.82,254.31,254.46,14974.0,247.8615,247.9199,247.4237,247.5696,14974.0
2024-01-10 10:40:00,254.52,254.64,253.96,254.55,32302.0,247.628,247.7448,247.0832,247.6572,32302.0
2024-01-10 10:45:00,254.68,254.9,254.53,254.83,5003.0,247.7837,247.9977,247.6377,247.9296,5003.0
2024-01-10 10:50:00,254.78,254.83,254.53,254.65,9361.0,247.881,247.9296,247.6377,247.7545,9361.0
2024-01-10 10:55:00,254.57,254.65,254.43,254.63,12491.0,247.6767,247.7545,247.5405,247.735,12491.0
2024-01-10 11:00:00,254.72,254.75,254.62,254.62,4453.0,247.8226,247.8518,247.7253,247.7253,4453.0
2024-01-10 11:05:00,254.73,255.05,254.68,254.94,7699.0,247.8323,248.1437,247.7837,248.0366,7699.0
2024-01-10 11:10:00,255.03,255.1,254.33,254.34,14375.0,248.1242,248.1923,247.4432,247.4529,14375.0
2024-01-10 11:15:00,254.42,254.75,254.42,254.54,6771.0,247.5307,247.8518,247.5307,247.6475,6771.0
2024-01-10 11:20:00,254.57,254.73,254.56,254.73,4126.0,247.6767,247.8323,247.6669,247.8323,4126.0
2024-01-10 11:25:00,254.64,254.64,254.16,254.5,7992.0,247.7448,247.7448,247.2778,247.6086,7992.0
2024-01-10 11:30:00,254.49,254.69,254.35,254.44,6838.0,247.5988,247.7934,247.4626,247.5502,6838.0
2024-01-10 11:35:00,254.46,254.6,254.45,254.57,2630.0,247.5696,247.7058,247.5599,247.6767,2630.0
2024-01-10 11:40:00,254.67,254.8,254.63,254.7,5482.0,247.774,247.9004,247.735,247.8031,5482.0
2024-01-10 11:45:00,254.68,254.72,254.46,254.46,3226.0,247.7837,247.8226,247.5696,247.5696,3226.0
2024-01-10 11:50:00,254.52,254.52,254.37,254.52,2825.0,247.628,247.628,247.4821,247.628,2825.0
2024-01-10 11:55:00,254.52,254.65,254.44,254.63,4908.0,247.628,247.7545,247.5502,247.735,4908.0
2024-01-10 12:00:00,254.56,254.56,254.11,254.23,3853.0,247.6669,247.6669,247.2291,247.3459,3853.0
2024-01-10 12:05:00,254.11,254.23,253.96,254.21,2899.0,247.2291,247.3459,247.0832,247.3264,2899.0
2024-01-10 12:10:00,254.2,254.25,253.88,254.12,12372.0,247.3167,247.3653,247.0053,247.2388,12372.0
2024-01-10 12:15:00,254.18,254.3,254.12,254.18,3767.0,247.2972,247.414,247.2388,247.2972,3767.0
2024-01-10 12:20:00,254.23,254.38,254.15,254.2,4269.0,247.3459,247.4918,247.268,247.3167,4269.0
2024-01-10 12:25:00,254.19,254.29,254.09,254.28,2385.0,247.307,247.4042,247.2097,247.3945,2385.0
2024-01-10 12:30:00,254.27,254.35,254.17,254.35,3867.0,247.3848,247.4626,247.2875,247.4626,3867.0
2024-01-10 12:35:00,254.35,254.39,254.15,254.16,3453.0,247.4626,247.5015,247.268,247.2778,3453.0
2024-01-10 12:40:00,254.16,254.28,254.08,254.22,6243.0,247.2778,247.3945,247.1999,247.3361,6243.0
2024-01-10 12:45:00,254.16,254.25,254.06,254.17,2299.0,247.2778,247.3653,247.1805,247.2875,2299.0
2024-01-10 12:50:00,254.12,254.23,254.04,254.23,2535.0,247.2388,247.3459,247.161,247.3459,2535.0
2024-01-10 12:55:00,254.24,254.45,254.23,254.37,4964.0,247.3556,247.5599,247.3459,247.4821,4964.0
2024-01-10 13:00:00,254.41,254.61,254.26,254.61,7326.0,247.521,247.7156,247.3751,247.7156,7326.0
2024-01-10 13:05:00,254.61,254.63,253.94,254.0,15609.0,247.7156,247.735,247.0637,247.1221,15609.0
2024-01-10 13:10:00,254.0,254.0,253.54,253.78,6093.0,247.1221,247.1221,246.6746,246.9081,6093.0
2024-01-10 13:15:00,253.74,253.83,253.54,253.55,3069.0,246.8691,246.9567,246.6746,246.6843,3069.0
2024-01-10 13:20:00,253.54,253.54,253.2,253.29,4726.0,246.6746,246.6746,246.3438,246.4313,4726.0
2024-01-10 13:25:00,253.31,253.4,253.27,253.3,2012.0,246.4508,246.5383,246.4119,246.4411,2012.0
2024-01-10 13:30:00,253.27,253.56,253.2,253.54,7233.0,246.4119,246.694,246.3438,246.6746,7233.0
2024-01-10 13:35:00,253.59,253.62,253.1,253.33,6254.0,246.7232,246.7524,246.2465,246.4702,6254.0
2024-01-10 13:40:00,253.33,253.71,253.29,253.71,10361.0,246.4702,246.8399,246.4313,246.8399,10361.0
2024-01-10 13:45:00,253.75,253.98,253.69,253.98,9427.0,246.8789,247.1026,246.8205,247.1026,9427.0
2024-01-10 13:50:00,253.97,254.12,253.93,254.01,3823.0,247.0929,247.2388,247.054,247.1318,3823.0
2024-01-10 13:55:00,254.06,254.2,254.01,254.19,5005.0,247.1805,247.3167,247.1318,247.307,5005.0
2024-01-10 14:00:00,254.13,254.35,254.12,254.33,6031.0,247.2486,247.4626,247.2388,247.4432,6031.0
2024-01-10 14:05:00,254.36,254.36,253.99,254.04,18033.0,247.4723,247.4723,247.1124,247.161,18033.0
2024-01-10 14:10:00,254.0,254.47,253.99,254.24,13819.0,247.1221,247.5794,247.1124,247.3556,13819.0
2024-01-10 14:15:00,254.25,254.54,254.25,254.54,2221.0,247.3653,247.6475,247.3653,247.6475,2221.0
2024-01-10 14:20:00,254.53,254.72,254.42,254.57,3177.0,247.6377,247.8226,247.5307,247.6767,3177.0
2024-01-10 14:25:00,254.66,254.87,254.54,254.86,8374.0,247.7642,247.9685,247.6475,247.9588,8374.0
2024-01-10 14:30:00,254.81,254.87,254.73,254.77,2222.0,247.9102,247.9685,247.8323,247.8712,2222.0
2024-01-10 14:35:00,254.82,254.94,254.79,254.9,3049.0,247.9199,248.0366,247.8907,247.9977,3049.0
2024-01-10 14:40:00,254.88,255.07,254.87,254.95,6487.0,247.9783,248.1631,247.9685,248.0464,6487.0
2024-01-10 14:45:00,254.98,255.08,254.97,255.01,4567.0,248.0756,248.1729,248.0658,248.1047,4567.0
2024-01-10 14:50:00,255.03,255.48,255.02,255.42,5882.0,248.1242,248.562,248.1145,248.5036,5882.0
2024-01-10 14:55:00,255.41,255.45,255.29,255.42,7081.0,248.4939,248.5328,248.3772,248.5036,7081.0
2024-01-10 15:00:00,255.4,255.56,255.34,255.55,5849.0,248.4842,248.6399,248.4258,248.6301,5849.0
2024-01-10 15:05:00,255.57,255.65,255.44,255.48,10152.0,248.6496,248.7274,248.5231,248.562,10152.0
2024-01-10 15:10:00,255.43,255.62,255.18,255.38,13341.0,248.5134,248.6982,248.2701,248.4647,13341.0
2024-01-10 15:15:00,255.48,255.6,255.25,255.41,10265.0,248.562,248.6788,248.3382,248.4939,10265.0
2024-01-10 15:20:00,255.37,255.52,255.28,255.32,7437.0,248.455,248.6009,248.3674,248.4064,7437.0
2024-01-10 15:25:00,255.35,255.5,255.25,255.38,12795.0,248.4355,248.5815,248.3382,248.4647,12795.0
2024-01-10 15:30:00,255.35,255.53,255.27,255.48,30866.0,248.4355,248.6107,248.3577,248.562,30866.0
2024-01-10 15:35:00,255.46,255.46,255.24,255.28,7626.0,248.5426,248.5426,248.3285,248.3674,7626.0
2024-01-10 15:40:00,255.21,255.22,254.76,254.76,30347.0,248.2993,248.3091,247.8615,247.8615,30347.0
2024-01-10 15:45:00,254.81,254.91,254.66,254.77,19837.0,247.9102,248.0075,247.7642,247.8712,19837.0
2024-01-10 15:50:00,254.79,254.8,254.11,254.26,36954.0,247.8907,247.9004,247.2291,247.3751,36954.0
2024-01-10 15:55:00,254.29,254.98,254.28,254.87,160371.0,247.4042,248.0756,247.3945,247.9685,160371.0
2024-01-11 09:30:00,255.0,256.25,254.7,256.22,23088.0,248.095,249.3112,247.8031,249.282,23088.0
2024-01-11 09:35:00,256.21,257.0,255.67,255.67,27842.0,249.2723,250.0409,248.7469,248.7469,27842.0
2024-01-11 09:40:00,255.85,256.77,255.32,256.77,10592.0,248.922,249.8171,248.4064,249.8171,10592.0
2024-01-11 09:45:00,256.6,256.77,256.05,256.54,20497.0,249.6517,249.8171,249.1166,249.5933,20497.0
2024-01-11 09:50:00,256.39,256.84,256.09,256.45,12154.0,249.4474,249.8852,249.1555,249.5058,12154.0
2024-01-11 09:55:00,256.45,256.59,255.76,256.05,8329.0,249.5058,249.642,248.8344,249.1166,8329.0
2024-01-11 10:00:00,256.12,256.17,255.82,255.92,10339.0,249.1847,249.2333,248.8928,248.9901,10339.0
2024-01-11 10:05:00,255.94,255.95,255.09,255.09,10704.0,249.0096,249.0193,248.1826,248.1826,10704.0
2024-01-11 10:10:00,255.15,255.21,254.84,254.92,9702.0,248.241,248.2993,247.9394,248.0172,9702.0
2024-01-11 10:15:00,254.92,255.19,254.84,254.99,10607.0,248.0172,248.2799,247.9394,248.0853,10607.0
2024-01-11 10:20:00,254.95,255.1,254.67,254.75,9539.0,248.0464,248.1923,247.774,247.8518,9539.0
2024-01-11 10:25:00,254.75,255.04,254.69,254.7,6872.0,247.8518,248.1339,247.7934,247.8031,6872.0
2024-01-11 10:30:00,254.74,255.05,254.61,254.61,6229.0,247.8421,248.1437,247.7156,247.7156,6229.0
2024-01-11 10:35:00,254.64,254.8,254.43,254.5,9090.0,247.7448,247.9004,247.5405,247.6086,9090.0
2024-01-11 10:40:00,254.52,254.92,254.51,254.78,6019.0,247.628,248.0172,247.6183,247.881,6019.0
2024-01-11 10:45:00,254.85,254.87,254.38,254.38,7454.0,247.9491,247.9685,247.4918,247.4918,7454.0
2024-01-11 10:50:00,254.37,254.71,254.32,254.71,7100.0,247.4821,247.8129,247.4334,247.8129,7100.0
2024-01-11 10:55:00,254.66,254.96,254.62,254.76,11211.0,247.7642,248.0561,247.7253,247.8615,11211.0
2024-01-11 11:00:00,254.76,254.9,254.43,254.53,11595.0,247.8615,247.9977,247.5405,247.6377,11595.0
2024-01-11 11:05:00,254.49,254.89,254.45,254.81,5424.0,247.5988,247.988,247.5599,247.9102,5424.0
2024-01-11 11:10:00,254.84,254.88,254.69,254.78,10888.0,247.9394,247.9783,247.7934,247.881,10888.0
2024-01-11 11:15:00,254.79,255.1,254.7,255.05,8217.0,247.8907,248.1923,247.8031,248.1437,8217.0
2024-01-11 11:20:00,255.02,255.19,254.97,255.08,6705.0,248.1145,248.2799,248.0658,248.1729,6705.0
2024-01-11 11:25:00,255.04,255.34,255.04,255.29,5111.0,248.1339,248.4258,248.1339,248.3772,5111.0
2024-01-11 11:30:00,255.24,255.27,255.03,255.18,8765.0,248.3285,248.3577,248.1242,248.2701,8765.0
2024-01-11 11:35:00,255.18,255.18,254.95,254.95,5775.0,248.2701,248.2701,248.0464,248.0464,5775.0
2024-01-11 11:40:00,255.02,255.24,255.0,255.08,4467.0,248.1145,248.3285,248.095,248.1729,4467.0
2024-01-11 11:45:00,255.07,255.3,255.01,255.21,6011.0,248.1631,248.3869,248.1047,248.2993,6011.0
2024-01-11 11:50:00,255.26,255.42,254.92,255.01,6777.0,248.348,248.5036,248.0172,248.1047,6777.0
2024-01-11 11:55:00,255.02,255.31,254.93,255.26,8648.0,248.1145,248.3966,248.0269,248.348,8648.0
2024-01-11 12:00:00,255.21,255.4,255.18,255.34,8854.0,248.2993,248.4842,248.2701,248.4258,8854.0
2024-01-11 12:05:00,255.34,255.47,255.33,255.42,6208.0,248.4258,248.5523,248.4161,248.5036,6208.0
2024-01-11 12:10:00,255.46,255.69,255.46,255.47,4095.0,248.5426,248.7663,248.5426,248.5523,4095.0
2024-01-11 12:15:00,255.46,255.51,255.33,255.39,3156.0,248.5426,248.5912,248.4161,248.4745,3156.0
2024-01-11 12:20:00,255.41,255.41,255.18,255.36,5299.0,248.4939,248.4939,248.2701,248.4453,5299.0
2024-01-11 12:25:00,255.32,255.36,255.2,255.25,4625.0,248.4064,248.4453,248.2896,248.3382,4625.0
2024-01-11 12:30:00,255.23,255.47,255.18,255.3,15782.0,248.3188,248.5523,248.2701,248.3869,15782.0
2024-01-11 12:35:00,255.39,255.58,255.37,255.47,6214.0,248.4745,248.6593,248.455,248.5523,6214.0
2024-01-11 12:40:00,255.42,255.95,255.42,255.87,10325.0,248.5036,249.0193,248.5036,248.9415,10325.0
2024-01-11 12:45:00,255.89,255.94,255.83,255.88,3125.0,248.9609,249.0096,248.9025,248.9512,3125.0
2024-01-11 12:50:00,255.9,255.95,255.8,255.87,6023.0,248.9706,249.0193,248.8734,248.9415,6023.0
2024-01-11 12:55:00,255.9,255.93,255.75,255.92,2608.0,248.9706,248.9998,248.8247,248.9901,2608.0
2024-01-11 13:00:00,255.96,256.05,255.88,255.99,7166.0,249.029,249.1166,248.9512,249.0582,7166.0
2024-01-11 13:05:00,255.96,256.02,255.85,255.96,3925.0,249.029,249.0874,248.922,249.029,3925.0
2024-01-11 13:10:00,256.01,256.1,255.96,256.08,4743.0,249.0777,249.1652,249.029,249.1458,4743.0
2024-01-11 13:15:00,256.18,256.19,256.01,256.04,7115.0,249.2431,249.2528,249.0777,249.1069,7115.0
2024-01-11 13:20:00,256.04,256.05,255.89,255.93,6699.0,249.1069,249.1166,248.9609,248.9998,6699.0
2024-01-11 13:25:00,255.92,255.96,255.67,255.92,3947.0,248.9901,249.029,248.7469,248.9901,3947.0
2024-01-11 13:30:00,255.95,255.99,255.74,255.74,7577.0,249.0193,249.0582,248.815,248.815,7577.0
2024-01-11 13:35:00,255.71,255.78,255.68,255.78,2626.0,248.7858,248.8539,248.7566,248.8539,2626.0
2024-01-11 13:40:00,255.76,256.05,255.76,255.99,5118.0,248.8344,249.1166,248.8344,249.0582,5118.0
2024-01-11 13:45:00,255.99,255.99,255.76,255.89,8173.0,249.0582,249.0582,248.8344,248.9609,8173.0
2024-01-11 13:50:00,255.91,256.18,255.89,256.18,5363.0,248.9804,249.2431,248.9609,249.2431,5363.0
2024-01-11 13:55:00,256.18,256.41,256.13,256.32,8389.0,249.2431,249.4668,249.1944,249.3793,8389.0
2024-01-11 14:00:00,256.36,256.47,256.28,256.46,5379.0,249.4182,249.5252,249.3404,249.5155,5379.0
2024-01-11 14:05:00,256.41,256.41,256.24,256.28,5556.0,249.4668,249.4668,249.3014,249.3404,5556.0
2024-01-11 14:10:00,256.23,256.45,256.22,256.36,39660.0,249.2917,249.5058,249.282,249.4182,39660.0
2024-01-11 14:15:00,256.36,256.43,256.26,256.33,8379.0,249.4182,249.4863,249.3209,249.389,8379.0
2024-01-11 14:20:00,256.3,256.31,256.11,256.12,6551.0,249.3598,249.3695,249.175,249.1847,6551.0
2024-01-11 14:25:00,256.15,256.4,256.15,256.4,7246.0,249.2139,249.4571,249.2139,249.4571,7246.0
2024-01-11 14:30:00,256.44,256.49,256.24,256.35,6688.0,249.496,249.5447,249.3014,249.4085,6688.0
2024-01-11 14:35:00,256.37,256.47,256.35,256.45,11105.0,249.4279,249.5252,249.4085,249.5058,11105.0
2024-01-11 14:40:00,256.47,256.55,256.3,256.35,11303.0,249.5252,249.603,249.3598,249.4085,11303.0
2024-01-11 14:45:00,256.35,256.38,256.13,256.14,11873.0,249.4085,249.4377,249.1944,249.2041,11873.0
2024-01-11 14:50:00,256.15,256.43,256.12,256.38,12343.0,249.2139,249.4863,249.1847,249.4377,12343.0
2024-01-11 14:55:00,256.42,256.62,256.31,256.6,15958.0,249.4766,249.6712,249.3695,249.6517,15958.0
2024-01-11 15:00:00,256.57,256.57,256.28,256.48,14557.0,249.6225,249.6225,249.3404,249.5349,14557.0
2024-01-11 15:05:00,256.48,256.51,256.25,256.31,14117.0,249.5349,249.5641,249.3112,249.3695,14117.0
2024-01-11 15:10:00,256.3,256.45,256.16,256.39,11419.0,249.3598,249.5058,249.2236,249.4474,11419.0
2024-01-11 15:15:00,256.39,256.41,256.15,256.21,13624.0,249.4474,249.4668,249.2139,249.2723,13624.0
2024-01-11 15:20:00,256.23,256.4,256.18,256.31,11104.0,249.2917,249.4571,249.2431,249.3695,11104.0
2024-01-11 15:25:00,256.38,256.53,256.34,256.45,24720.0,249.4377,249.5836,249.3987,249.5058,24720.0
2024-01-11 15:30:00,256.48,256.71,256.39,256.69,16389.0,249.5349,249.7587,249.4474,249.7393,16389.0
2024-01-11 15:35:00,256.68,256.71,256.31,256.48,16383.0,249.7295,249.7587,249.3695,249.5349,16383.0
2024-01-11 15:40:00,256.48,256.66,256.47,256.65,14284.0,249.5349,249.7101,249.5252,249.7003,14284.0
2024-01-11 15:45:00,256.65,257.04,256.65,257.04,24933.0,249.7003,250.0798,249.7003,250.0798,24933.0
2024-01-11 15:50:00,256.98,257.08,256.89,256.92,44893.0,250.0214,250.1187,249.9338,249.963,44893.0
2024-01-11 15:55:00,256.96,257.76,256.95,257.39,157112.0,250.0019,250.7803,249.9922,250.4203,157112.0
2024-01-12 09:30:00,258.32,259.02,258.32,259.01,15995.0,251.3251,252.0062,251.3251,251.9964,15995.0
2024-01-12 09:35:00,258.9,259.98,258.9,259.98,8511.0,251.8894,252.9402,251.8894,252.9402,8511.0
2024-01-12 09:40:00,260.0,260.3,258.94,260.15,21804.0,252.9596,253.2515,251.9283,253.1056,21804.0
2024-01-12 09:45:00,260.01,260.29,259.61,259.63,9282.0,252.9694,253.2418,252.5802,252.5996,9282.0
2024-01-12 09:50:00,259.58,259.9,259.24,259.77,8143.0,252.551,252.8623,252.2202,252.7359,8143.0
2024-01-12 09:55:00,259.81,259.82,259.05,259.07,5120.0,252.7748,252.7845,252.0354,252.0548,5120.0
2024-01-12 10:00:00,259.2,259.26,258.74,258.93,5631.0,252.1813,252.2397,251.7337,251.9186,5631.0
2024-01-12 10:05:00,258.98,259.35,258.73,258.73,6768.0,251.9672,252.3272,251.724,251.724,6768.0
2024-01-12 10:10:00,258.79,258.96,258.62,258.73,7454.0,251.7824,251.9478,251.617,251.724,7454.0
2024-01-12 10:15:00,258.73,258.78,257.98,258.13,13197.0,251.724,251.7727,250.9943,251.1403,13197.0
2024-01-12 10:20:00,258.14,258.27,257.96,258.05,9643.0,251.15,251.2765,250.9749,251.0624,9643.0
2024-01-12 10:25:00,257.97,258.07,257.66,258.07,6037.0,250.9846,251.0819,250.683,251.0819,6037.0
2024-01-12 10:30:00,258.06,258.37,257.92,257.98,6445.0,251.0722,251.3738,250.9359,250.9943,6445.0
2024-01-12 10:35:00,257.98,258.12,257.76,257.78,3997.0,250.9943,251.1305,250.7803,250.7997,3997.0
2024-01-12 10:40:00,257.89,257.89,257.49,257.55,3164.0,250.9068,250.9068,250.5176,250.576,3164.0
2024-01-12 10:45:00,257.55,257.89,257.53,257.56,7601.0,250.576,250.9068,250.5565,250.5857,7601.0
2024-01-12 10:50:00,257.63,257.81,257.45,257.69,6246.0,250.6538,250.8289,250.4787,250.7122,6246.0
2024-01-12 10:55:00,257.73,258.08,257.66,258.05,7229.0,250.7511,251.0916,250.683,251.0624,7229.0
2024-01-12 11:00:00,258.01,258.31,257.94,258.31,5759.0,251.0235,251.3154,250.9554,251.3154,5759.0
2024-01-12 11:05:00,258.25,258.33,258.07,258.24,3685.0,251.257,251.3348,251.0819,251.2473,3685.0
2024-01-12 11:10:00,258.29,258.3,257.98,258.25,5536.0,251.2959,251.3057,250.9943,251.257,5536.0
2024-01-12 11:15:00,258.25,258.26,258.05,258.22,3579.0,251.257,251.2667,251.0624,251.2278,3579.0
2024-01-12 11:20:00,258.23,258.3,258.07,258.16,7578.0,251.2376,251.3057,251.0819,251.1695,7578.0
2024-01-12 11:25:00,258.26,258.43,258.1,258.31,5167.0,251.2667,251.4321,251.1111,251.3154,5167.0
2024-01-12 11:30:00,258.32,258.49,258.32,258.42,2906.0,251.3251,251.4905,251.3251,251.4224,2906.0
2024-01-12 11:35:00,258.43,258.52,258.02,258.15,6303.0,251.4321,251.5197,251.0332,251.1597,6303.0
2024-01-12 11:40:00,258.19,258.33,258.06,258.31,5596.0,251.1986,251.3348,251.0722,251.3154,5596.0
2024-01-12 11:45:00,258.25,258.4,258.2,258.27,3520.0,251.257,251.403,251.2084,251.2765,3520.0
2024-01-12 11:50:00,258.23,258.41,258.21,258.38,5595.0,251.2376,251.4127,251.2181,251.3835,5595.0
2024-01-12 11:55:00,258.37,258.42,258.31,258.34,3807.0,251.3738,251.4224,251.3154,251.3446,3807.0
2024-01-12 12:00:00,258.32,258.4,258.09,258.11,5690.0,251.3251,251.403,251.1013,251.1208,5690.0
2024-01-12 12:05:00,258.22,258.39,258.12,258.29,4285.0,251.2278,251.3932,251.1305,251.2959,4285.0
2024-01-12 12:10:00,258.29,258.49,258.22,258.45,3844.0,251.2959,251.4905,251.2278,251.4516,3844.0
2024-01-12 12:15:00,258.26,258.5,258.21,258.44,5555.0,251.2667,251.5002,251.2181,251.4419,5555.0
2024-01-12 12:20:00,258.48,258.69,258.48,258.57,6352.0,251.4808,251.6851,251.4808,251.5683,6352.0
2024-01-12 12:25:00,258.56,258.56,258.21,258.3,2518.0,251.5586,251.5586,251.2181,251.3057,2518.0
2024-01-12 12:30:00,258.4,258.46,258.26,258.32,2676.0,251.403,251.4613,251.2667,251.3251,2676.0
2024-01-12 12:35:00,258.31,258.36,258.21,258.31,2700.0,251.3154,251.364,251.2181,251.3154,2700.0
2024-01-12 12:40:00,258.31,258.38,258.12,258.16,4044.0,251.3154,251.3835,251.1305,251.1695,4044.0
2024-01-12 12:45:00,258.16,258.21,258.13,258.21,2200.0,251.1695,251.2181,251.1403,251.2181,2200.0
2024-01-12 12:50:00,258.27,258.41,258.18,258.36,4613.0,251.2765,251.4127,251.1889,251.364,4613.0
2024-01-12 12:55:00,258.4,258.4,258.17,258.25,3171.0,251.403,251.403,251.1792,251.257,3171.0
2024-01-12 13:00:00,258.34,258.53,258.31,258.42,5230.0,251.3446,251.5294,251.3154,251.4224,5230.0
2024-01-12 13:05:00,258.41,258.5,258.28,258.31,5232.0,251.4127,251.5002,251.2862,251.3154,5232.0
2024-01-12 13:10:00,258.36,258.45,258.28,258.33,3011.0,251.364,251.4516,251.2862,251.3348,3011.0
2024-01-12 13:15:00,258.3,258.38,258.16,258.35,5908.0,251.3057,251.3835,251.1695,251.3543,5908.0
2024-01-12 13:20:00,258.39,258.46,258.28,258.45,4863.0,251.3932,251.4613,251.2862,251.4516,4863.0
2024-01-12 13:25:00,258.37,258.43,258.29,258.35,2806.0,251.3738,251.4321,251.2959,251.3543,2806.0
2024-01-12 13:30:00,258.36,258.37,258.23,258.3,2668.0,251.364,251.3738,251.2376,251.3057,2668.0
2024-01-12 13:35:00,258.27,258.29,258.17,258.29,3739.0,251.2765,251.2959,251.1792,251.2959,3739.0
2024-01-12 13:40:00,258.38,258.38,258.22,258.23,7431.0,251.3835,251.3835,251.2278,251.2376,7431.0
2024-01-12 13:45:00,258.23,258.33,258.19,258.24,2666.0,251.2376,251.3348,251.1986,251.2473,2666.0
2024-01-12 13:50:00,258.2,258.21,258.1,258.16,3325.0,251.2084,251.2181,251.1111,251.1695,3325.0
2024-01-12 13:55:00,258.16,258.26,258.13,258.25,2955.0,251.1695,251.2667,251.1403,251.257,2955.0
2024-01-12 14:00:00,258.25,258.44,258.24,258.44,10496.0,251.257,251.4419,251.2473,251.4419,10496.0
2024-01-12 14:05:00,258.47,258.48,258.3,258.3,6203.0,251.4711,251.4808,251.3057,251.3057,6203.0
2024-01-12 14:10:00,258.29,258.49,258.25,258.45,4432.0,251.2959,251.4905,251.257,251.4516,4432.0
2024-01-12 14:15:00,258.47,258.47,258.33,258.39,2864.0,251.4711,251.4711,251.3348,251.3932,2864.0
2024-01-12 14:20:00,258.41,258.41,258.17,258.38,4526.0,251.4127,251.4127,251.1792,251.3835,4526.0
2024-01-12 14:25:00,258.42,258.48,258.36,258.44,6296.0,251.4224,251.4808,251.364,251.4419,6296.0
2024-01-12 14:30:00,258.46,258.48,258.12,258.23,5555.0,251.4613,251.4808,251.1305,251.2376,5555.0
2024-01-12 14:35:00,258.25,258.37,258.21,258.23,4016.0,251.257,251.3738,251.2181,251.2376,4016.0
2024-01-12 14:40:00,258.23,258.24,258.03,258.15,4860.0,251.2376,251.2473,251.043,251.1597,4860.0
2024-01-12 14:45:00,258.15,258.15,258.04,258.05,4635.0,251.1597,251.1597,251.0527,251.0624,4635.0
2024-01-12 14:50:00,258.05,258.14,258.02,258.04,5321.0,251.0624,251.15,251.0332,251.0527,5321.0
2024-01-12 14:55:00,258.0,258.12,257.93,258.12,4365.0,251.0138,251.1305,250.9457,251.1305,4365.0
2024-01-12 15:00:00,258.1,258.18,258.06,258.1,12323.0,251.1111,251.1889,251.0722,251.1111,12323.0
2024-01-12 15:05:00,258.06,258.18,257.98,258.06,11033.0,251.0722,251.1889,250.9943,251.0722,11033.0
2024-01-12 15:10:00,258.08,258.25,258.04,258.17,8824.0,251.0916,251.257,251.0527,251.1792,8824.0
2024-01-12 15:15:00,258.17,258.37,258.13,258.2,11519.0,251.1792,251.3738,251.1403,251.2084,11519.0
2024-01-12 15:20:00,258.2,258.21,258.07,258.17,10733.0,251.2084,251.2181,251.0819,251.1792,10733.0
2024-01-12 15:25:00,258.22,258.34,258.15,258.32,8548.0,251.2278,251.3446,251.1597,251.3251,8548.0
2024-01-12 15:30:00,258.3,258.41,257.99,258.13,26850.0,251.3057,251.4127,251.0041,251.1403,26850.0
2024-01-12 15:35:00,258.12,258.29,258.04,258.27,12335.0,251.1305,251.2959,251.0527,251.2765,12335.0
2024-01-12 15:40:00,258.27,258.32,258.09,258.3,12200.0,251.2765,251.3251,251.1013,251.3057,12200.0
2024-01-12 15:45:00,258.28,258.54,258.28,258.49,18684.0,251.2862,251.5392,251.2862,251.4905,18684.0
2024-01-12 15:50:00,258.51,258.55,258.27,258.4,28390.0,251.51,251.5489,251.2765,251.403,28390.0
2024-01-12 15:55:00,258.43,258.63,258.0,258.3,113240.0,251.4321,251.6267,251.0138,251.3057,113240.0
2024-01-16 09:30:00,259.67,259.68,257.01,258.23,21634.0,252.6386,252.6483,250.0506,251.2376,21634.0
2024-01-16 09:35:00,258.01,259.96,258.01,258.94,6243.0,251.0235,252.9207,251.0235,251.9283,6243.0
2024-01-16 09:40:00,258.84,259.39,258.71,259.11,6113.0,251.831,252.3661,251.7046,252.0937,6113.0
2024-01-16 09:45:00,258.93,259.1,258.64,258.79,2880.0,251.9186,252.084,251.6365,251.7824,2880.0
2024-01-16 09:50:00,258.86,258.87,258.32,258.51,3820.0,251.8505,251.8602,251.3251,251.51,3820.0
2024-01-16 09:55:00,258.43,258.57,258.11,258.55,5979.0,251.4321,251.5683,251.1208,251.5489,5979.0
2024-01-16 10:00:00,258.5,259.1,258.5,258.69,3977.0,251.5002,252.084,251.5002,251.6851,3977.0
2024-01-16 10:05:00,258.58,258.65,258.29,258.59,8795.0,251.5781,251.6462,251.2959,251.5878,8795.0
2024-01-16 10:10:00,258.57,258.58,258.14,258.22,11361.0,251.5683,251.5781,251.15,251.2278,11361.0
2024-01-16 10:15:00,258.16,258.63,258.13,258.5,3880.0,251.1695,251.6267,251.1403,251.5002,3880.0
2024-01-16 10:20:00,258.6,259.04,258.6,258.95,7142.0,251.5975,252.0256,251.5975,251.9381,7142.0
2024-01-16 10:25:00,259.04,259.15,258.75,258.98,2686.0,252.0256,252.1326,251.7435,251.9672,2686.0
2024-01-16 10:30:00,259.1,259.17,258.9,259.08,5534.0,252.084,252.1521,251.8894,252.0645,5534.0
2024-01-16 10:35:00,259.05,259.14,258.66,259.0,19059.0,252.0354,252.1229,251.6559,251.9867,19059.0
2024-01-16 10:40:00,258.99,259.11,258.68,258.74,2737.0,251.977,252.0937,251.6754,251.7337,2737.0
2024-01-16 10:45:00,258.82,259.08,258.8,258.86,4162.0,251.8116,252.0645,251.7921,251.8505,4162.0
2024-01-16 10:50:00,258.74,258.81,258.27,258.32,10411.0,251.7337,251.8018,251.2765,251.3251,10411.0
2024-01-16 10:55:00,258.22,258.58,258.22,258.45,6324.0,251.2278,251.5781,251.2278,251.4516,6324.0
2024-01-16 11:00:00,258.48,258.49,257.71,257.83,10624.0,251.4808,251.4905,250.7316,250.8484,10624.0
2024-01-16 11:05:00,257.86,258.18,257.61,257.72,8724.0,250.8776,251.1889,250.6343,250.7414,8724.0
2024-01-16 11:10:00,257.67,257.95,257.66,257.88,5825.0,250.6927,250.9651,250.683,250.897,5825.0
2024-01-16 11:15:00,257.88,257.9,257.67,257.9,5491.0,250.897,250.9165,250.6927,250.9165,5491.0
2024-01-16 11:20:00,257.95,258.07,257.62,257.67,8925.0,250.9651,251.0819,250.6441,250.6927,8925.0
2024-01-16 11:25:00,257.62,257.68,257.38,257.39,4000.0,250.6441,250.7024,250.4106,250.4203,4000.0
2024-01-16 11:30:00,257.5,257.64,257.46,257.49,4184.0,250.5273,250.6635,250.4884,250.5176,4184.0
2024-01-16 11:35:00,257.55,257.55,257.24,257.28,5394.0,250.576,250.576,250.2744,250.3133,5394.0
2024-01-16 11:40:00,257.24,257.62,257.24,257.56,4202.0,250.2744,250.6441,250.2744,250.5857,4202.0
2024-01-16 11:45:00,257.52,257.7,257.25,257.25,5494.0,250.5468,250.7219,250.2841,250.2841,5494.0
2024-01-16 11:50:00,257.15,257.4,257.14,257.27,1960.0,250.1868,250.43,250.1771,250.3036,1960.0
2024-01-16 11:55:00,257.25,257.54,257.15,257.49,6361.0,250.2841,250.5662,250.1868,250.5176,6361.0
2024-01-16 12:00:00,257.49,257.49,256.89,256.92,3990.0,250.5176,250.5176,249.9338,249.963,3990.0
2024-01-16 12:05:00,256.87,256.99,256.79,256.91,4341.0,249.9144,250.0311,249.8365,249.9533,4341.0
2024-01-16 12:10:00,256.87,257.07,256.82,256.89,6389.0,249.9144,250.109,249.8657,249.9338,6389.0
2024-01-16 12:15:00,256.81,257.08,256.8,257.0,2670.0,249.856,250.1187,249.8463,250.0409,2670.0
2024-01-16 12:20:00,257.0,257.17,257.0,257.12,3985.0,250.0409,250.2063,250.0409,250.1576,3985.0
2024-01-16 12:25:00,257.06,257.07,256.71,256.76,3836.0,250.0992,250.109,249.7587,249.8074,3836.0
2024-01-16 12:30:00,256.76,256.76,256.43,256.47,15460.0,249.8074,249.8074,249.4863,249.5252,15460.0
2024-01-16 12:35:00,256.57,257.19,256.56,257.16,5424.0,249.6225,250.2257,249.6128,250.1965,5424.0
2024-01-16 12:40:00,257.09,257.15,256.93,256.94,3760.0,250.1284,250.1868,249.9728,249.9825,3760.0
2024-01-16 12:45:00,256.97,257.06,256.75,256.78,4873.0,250.0117,250.0992,249.7976,249.8268,4873.0
2024-01-16 12:50:00,256.79,256.93,256.75,256.9,2290.0,249.8365,249.9728,249.7976,249.9436,2290.0
2024-01-16 12:55:00,256.89,256.92,256.8,256.84,2391.0,249.9338,249.963,249.8463,249.8852,2391.0
2024-01-16 13:00:00,256.82,256.93,256.77,256.87,7188.0,249.8657,249.9728,249.8171,249.9144,7188.0
2024-01-16 13:05:00,256.87,256.98,256.84,256.98,3972.0,249.9144,250.0214,249.8852,250.0214,3972.0
2024-01-16 13:10:00,256.98,257.01,256.88,256.95,4582.0,250.0214,250.0506,249.9241,249.9922,4582.0
2024-01-16 13:15:00,256.97,257.21,256.97,257.0,4901.0,250.0117,250.2452,250.0117,250.0409,4901.0
2024-01-16 13:20:00,256.93,256.93,256.72,256.75,4382.0,249.9728,249.9728,249.7684,249.7976,4382.0
2024-01-16 13:25:00,256.78,256.95,256.7,256.91,2233.0,249.8268,249.9922,249.749,249.9533,2233.0
2024-01-16 13:30:00,256.92,257.02,256.82,256.82,2813.0,249.963,250.0603,249.8657,249.8657,2813.0
2024-01-16 13:35:00,256.7,256.74,256.34,256.42,3806.0,249.749,249.7879,249.3987,249.4766,3806.0
2024-01-16 13:40:00,256.16,256.16,255.65,255.67,2547.0,249.2236,249.2236,248.7274,248.7469,2547.0
2024-01-16 13:45:00,255.75,255.91,255.68,255.83,3194.0,248.8247,248.9804,248.7566,248.9025,3194.0
2024-01-16 13:50:00,255.82,256.16,255.78,256.07,4717.0,248.8928,249.2236,248.8539,249.136,4717.0
2024-01-16 13:55:00,255.98,256.2,255.93,255.99,3487.0,249.0485,249.2625,248.9998,249.0582,3487.0
2024-01-16 14:00:00,255.86,255.91,255.58,255.66,3319.0,248.9317,248.9804,248.6593,248.7371,3319.0
2024-01-16 14:05:00,255.7,255.74,255.57,255.62,1500.0,248.7761,248.815,248.6496,248.6982,1500.0
2024-01-16 14:10:00,255.63,255.91,255.63,255.81,3782.0,248.708,248.9804,248.708,248.8831,3782.0
2024-01-16 14:15:00,255.83,255.95,255.6,255.88,7684.0,248.9025,249.0193,248.6788,248.9512,7684.0
2024-01-16 14:20:00,255.78,255.92,255.63,255.64,3202.0,248.8539,248.9901,248.708,248.7177,3202.0
2024-01-16 14:25:00,255.65,255.98,255.61,255.94,4568.0,248.7274,249.0485,248.6885,249.0096,4568.0
2024-01-16 14:30:00,255.88,256.05,255.82,255.99,3933.0,248.9512,249.1166,248.8928,249.0582,3933.0
2024-01-16 14:35:00,255.98,256.06,255.9,256.01,3361.0,249.0485,249.1263,248.9706,249.0777,3361.0
2024-01-16 14:40:00,255.99,256.05,255.93,255.97,3811.0,249.0582,249.1166,248.9998,249.0388,3811.0
2024-01-16 14:45:00,256.0,256.25,255.95,256.12,4049.0,249.0679,249.3112,249.0193,249.1847,4049.0
2024-01-16 14:50:00,256.15,256.19,256.07,256.12,3606.0,249.2139,249.2528,249.136,249.1847,3606.0
2024-01-16 14:55:00,256.17,256.33,256.09,256.28,7318.0,249.2333,249.389,249.1555,249.3404,7318.0
2024-01-16 15:00:00,256.26,256.38,256.11,256.37,6117.0,249.3209,249.4377,249.175,249.4279,6117.0
2024-01-16 15:05:00,256.37,256.61,256.33,256.58,6255.0,249.4279,249.6614,249.389,249.6322,6255.0
2024-01-16 15:10:00,256.49,256.62,256.39,256.44,31179.0,249.5447,249.6712,249.4474,249.496,31179.0
2024-01-16 15:15:00,256.48,256.67,256.31,256.4,5854.0,249.5349,249.7198,249.3695,249.4571,5854.0
2024-01-16 15:20:00,256.37,256.47,256.34,256.36,8644.0,249.4279,249.5252,249.3987,249.4182,8644.0
2024-01-16 15:25:00,256.35,256.37,256.04,256.07,7818.0,249.4085,249.4279,249.1069,249.136,7818.0
2024-01-16 15:30:00,256.0,256.21,255.59,255.59,12950.0,249.0679,249.2723,248.669,248.669,12950.0
2024-01-16 15:35:00,255.68,255.82,255.36,255.68,11245.0,248.7566,248.8928,248.4453,248.7566,11245.0
2024-01-16 15:40:00,255.63,255.67,255.37,255.52,11266.0,248.708,248.7469,248.455,248.6009,11266.0
2024-01-16 15:45:00,255.52,255.65,255.21,255.31,10769.0,248.6009,248.7274,248.2993,248.3966,10769.0
2024-01-16 15:50:00,255.24,255.7,255.22,255.43,33378.0,248.3285,248.7761,248.3091,248.5134,33378.0
2024-01-16 15:55:00,255.47,255.48,255.23,255.37,95281.0,248.5523,248.562,248.3188,248.455,95281.0
2024-01-17 09:30:00,254.43,255.04,253.94,254.99,14495.0,247.5405,248.1339,247.0637,248.0853,14495.0
2024-01-17 09:35:00,254.67,255.54,254.67,255.25,5184.0,247.774,248.6204,247.774,248.3382,5184.0
2024-01-17 09:40:00,255.34,255.65,255.08,255.52,2518.0,248.4258,248.7274,248.1729,248.6009,2518.0
2024-01-17 09:45:00,255.38,255.57,254.79,254.81,18216.0,248.4647,248.6496,247.8907,247.9102,18216.0
2024-01-17 09:50:00,254.74,255.19,254.44,255.04,3697.0,247.8421,248.2799,247.5502,248.1339,3697.0
2024-01-17 09:55:00,254.88,255.07,254.53,255.01,3906.0,247.9783,248.1631,247.6377,248.1047,3906.0
2024-01-17 10:00:00,254.97,255.36,254.84,255.11,3081.0,248.0658,248.4453,247.9394,248.202,3081.0
2024-01-17 10:05:00,255.09,255.24,254.73,254.73,4197.0,248.1826,248.3285,247.8323,247.8323,4197.0
2024-01-17 10:10:00,254.64,254.81,254.44,254.5,3132.0,247.7448,247.9102,247.5502,247.6086,3132.0
2024-01-17 10:15:00,254.49,254.51,254.29,254.37,2300.0,247.5988,247.6183,247.4042,247.4821,2300.0
2024-01-17 10:20:00,254.33,254.57,254.27,254.38,7079.0,247.4432,247.6767,247.3848,247.4918,7079.0
2024-01-17 10:25:00,254.35,254.35,253.95,254.0,4816.0,247.4626,247.4626,247.0735,247.1221,4816.0
2024-01-17 10:30:00,254.15,254.26,253.94,254.26,1665.0,247.268,247.3751,247.0637,247.3751,1665.0
2024-01-17 10:35:00,254.13,254.23,253.89,254.11,6116.0,247.2486,247.3459,247.0151,247.2291,6116.0
2024-01-17 10:40:00,254.11,254.15,254.05,254.14,1000.0,247.2291,247.268,247.1707,247.2583,1000.0
2024-01-17 10:45:00,254.18,254.37,254.15,254.23,3898.0,247.2972,247.4821,247.268,247.3459,3898.0
2024-01-17 10:50:00,254.26,254.39,254.23,254.24,2804.0,247.3751,247.5015,247.3459,247.3556,2804.0
2024-01-17 10:55:00,254.25,254.59,254.25,254.53,3569.0,247.3653,247.6961,247.3653,247.6377,3569.0
2024-01-17 11:00:00,254.55,254.84,254.47,254.84,2344.0,247.6572,247.9394,247.5794,247.9394,2344.0
2024-01-17 11:05:00,254.81,254.82,254.56,254.77,6360.0,247.9102,247.9199,247.6669,247.8712,6360.0
2024-01-17 11:10:00,254.81,254.81,254.64,254.67,2204.0,247.9102,247.9102,247.7448,247.774,2204.0
2024-01-17 11:15:00,254.57,254.76,254.53,254.69,4646.0,247.6767,247.8615,247.6377,247.7934,4646.0
2024-01-17 11:20:00,254.7,254.77,254.3,254.31,9894.0,247.8031,247.8712,247.414,247.4237,9894.0
2024-01-17 11:25:00,254.37,254.44,254.08,254.08,4443.0,247.4821,247.5502,247.1999,247.1999,4443.0
2024-01-17 11:30:00,254.04,254.22,253.89,254.22,2979.0,247.161,247.3361,247.0151,247.3361,2979.0
2024-01-17 11:35:00,254.22,254.61,254.14,254.36,9713.0,247.3361,247.7156,247.2583,247.4723,9713.0
2024-01-17 11:40:00,254.41,254.41,254.17,254.3,6196.0,247.521,247.521,247.2875,247.414,6196.0
2024-01-17 11:45:00,254.24,254.35,253.87,253.97,2300.0,247.3556,247.4626,246.9956,247.0929,2300.0
2024-01-17 11:50:00,254.02,254.04,253.89,254.04,6546.0,247.1416,247.161,247.0151,247.161,6546.0
2024-01-17 11:55:00,253.94,254.15,253.74,253.75,2323.0,247.0637,247.268,246.8691,246.8789,2323.0
2024-01-17 12:00:00,253.7,253.72,253.46,253.54,2905.0,246.8302,246.8497,246.5967,246.6746,2905.0
2024-01-17 12:05:00,253.54,253.61,253.37,253.49,2601.0,246.6746,246.7427,246.5092,246.6259,2601.0
2024-01-17 12:10:00,253.53,253.8,253.53,253.8,3566.0,246.6648,246.9275,246.6648,246.9275,3566.0
2024-01-17 12:15:00,253.86,253.86,253.71,253.76,2639.0,246.9859,246.9859,246.8399,246.8886,2639.0
2024-01-17 12:20:00,253.75,253.79,253.38,253.45,4106.0,246.8789,246.9178,246.5189,246.587,4106.0
2024-01-17 12:25:00,253.49,253.52,253.38,253.38,900.0,246.6259,246.6551,246.5189,246.5189,900.0
2024-01-17 12:30:00,253.37,253.46,253.26,253.45,1601.0,246.5092,246.5967,246.4021,246.587,1601.0
2024-01-17 12:35:00,253.42,253.44,253.28,253.29,4026.0,246.5578,246.5773,246.4216,246.4313,4026.0
2024-01-17 12:40:00,253.34,253.35,252.85,252.86,5163.0,246.48,246.4897,246.0032,246.013,5163.0
2024-01-17 12:45:00,252.95,253.11,252.87,253.1,8539.0,246.1005,246.2562,246.0227,246.2465,8539.0
2024-01-17 12:50:00,253.12,253.22,252.94,253.0,8685.0,246.2659,246.3632,246.0908,246.1492,8685.0
2024-01-17 12:55:00,252.94,252.99,252.84,252.91,7680.0,246.0908,246.1394,245.9935,246.0616,7680.0
2024-01-17 13:00:00,252.85,253.23,252.81,253.18,7913.0,246.0032,246.3729,245.9643,246.3243,7913.0
2024-01-17 13:05:00,253.29,253.38,253.09,253.28,4418.0,246.4313,246.5189,246.2367,246.4216,4418.0
2024-01-17 13:10:00,253.44,253.44,253.08,253.16,2117.0,246.5773,246.5773,246.227,246.3048,2117.0
2024-01-17 13:15:00,253.21,253.21,252.98,253.07,2807.0,246.3535,246.3535,246.1297,246.2173,2807.0
2024-01-17 13:20:00,253.04,253.23,252.96,252.97,7376.0,246.1881,246.3729,246.1103,246.12,7376.0
2024-01-17 13:25:00,252.96,253.22,252.91,252.91,5233.0,246.1103,246.3632,246.0616,246.0616,5233.0
2024-01-17 13:30:00,252.87,253.0,252.83,252.89,5219.0,246.0227,246.1492,245.9838,246.0422,5219.0
2024-01-17 13:35:00,252.79,252.93,252.77,252.91,4230.0,245.9449,246.0811,245.9254,246.0616,4230.0
2024-01-17 13:40:00,252.87,252.98,252.73,252.85,5048.0,246.0227,246.1297,245.8865,246.0032,5048.0
2024-01-17 13:45:00,252.94,253.04,252.66,252.81,5256.0,246.0908,246.1881,245.8184,245.9643,5256.0
2024-01-17 13:50:00,252.81,253.09,252.77,253.09,4588.0,245.9643,246.2367,245.9254,246.2367,4588.0
2024-01-17 13:55:00,253.09,253.15,252.89,252.98,3158.0,246.2367,246.2951,246.0422,246.1297,3158.0
2024-01-17 14:00:00,252.98,253.13,252.79,252.85,5607.0,246.1297,246.2757,245.9449,246.0032,5607.0
2024-01-17 14:05:00,252.9,252.91,252.73,252.88,3492.0,246.0519,246.0616,245.8865,246.0324,3492.0
2024-01-17 14:10:00,252.9,253.0,252.88,252.88,3055.0,246.0519,246.1492,246.0324,246.0324,3055.0
2024-01-17 14:15:00,252.93,253.01,252.87,252.88,2649.0,246.0811,246.1589,246.0227,246.0324,2649.0
2024-01-17 14:20:00,252.88,252.97,252.77,252.78,3714.0,246.0324,246.12,245.9254,245.9351,3714.0
2024-01-17 14:25:00,252.83,252.9,252.68,252.73,4771.0,245.9838,246.0519,245.8378,245.8865,4771.0
2024-01-17 14:30:00,252.78,253.05,252.75,253.0,4323.0,245.9351,246.1978,245.9059,246.1492,4323.0
2024-01-17 14:35:00,253.01,253.18,253.01,253.14,3136.0,246.1589,246.3243,246.1589,246.2854,3136.0
2024-01-17 14:40:00,253.15,253.46,253.12,253.42,8861.0,246.2951,246.5967,246.2659,246.5578,8861.0
2024-01-17 14:45:00,253.42,253.42,253.08,253.09,2989.0,246.5578,246.5578,246.227,246.2367,2989.0
2024-01-17 14:50:00,253.09,253.22,253.01,253.2,3312.0,246.2367,246.3632,246.1589,246.3438,3312.0
2024-01-17 14:55:00,253.22,253.29,253.17,253.24,3364.0,246.3632,246.4313,246.3146,246.3827,3364.0
2024-01-17 15:00:00,253.22,253.3,253.11,253.29,4617.0,246.3632,246.4411,246.2562,246.4313,4617.0
2024-01-17 15:05:00,253.26,253.3,253.14,253.19,2225.0,246.4021,246.4411,246.2854,246.334,2225.0
2024-01-17 15:10:00,253.11,253.19,253.01,253.09,2877.0,246.2562,246.334,246.1589,246.2367,2877.0
2024-01-17 15:15:00,253.09,253.25,253.09,253.17,4064.0,246.2367,246.3924,246.2367,246.3146,4064.0
2024-01-17 15:20:00,253.18,253.32,253.11,253.28,8095.0,246.3243,246.4605,246.2562,246.4216,8095.0
2024-01-17 15:25:00,253.28,253.37,253.21,253.3,4812.0,246.4216,246.5092,246.3535,246.4411,4812.0
2024-01-17 15:30:00,253.3,253.35,253.16,253.16,4791.0,246.4411,246.4897,246.3048,246.3048,4791.0
2024-01-17 15:35:00,253.15,253.23,252.94,252.99,5980.0,246.2951,246.3729,246.0908,246.1394,5980.0
2024-01-17 15:40:00,253.04,253.13,252.82,252.84,6266.0,246.1881,246.2757,245.974,245.9935,6266.0
2024-01-17 15:45:00,252.87,252.92,252.59,252.67,13660.0,246.0227,246.0713,245.7503,245.8281,13660.0
2024-01-17 15:50:00,252.62,252.87,252.44,252.76,25635.0,245.7795,246.0227,245.6043,245.9157,25635.0
2024-01-17 15:55:00,252.75,252.83,252.49,252.6,79723.0,245.9059,245.9838,245.653,245.76,79723.0
2024-01-18 09:30:00,251.56,252.47,251.38,252.41,15419.0,244.7482,245.6335,244.573,245.5752,15419.0
2024-01-18 09:35:00,252.5,253.0,252.04,252.34,2477.0,245.6627,246.1492,245.2152,245.507,2477.0
2024-01-18 09:40:00,252.33,252.33,251.37,251.83,4316.0,245.4973,245.4973,244.5633,245.0109,4316.0
2024-01-18 09:45:00,251.54,251.72,251.45,251.68,700.0,244.7287,244.9038,244.6411,244.8649,700.0
2024-01-18 09:50:00,251.97,252.29,251.95,252.29,2240.0,245.1471,245.4584,245.1276,245.4584,2240.0
2024-01-18 09:55:00,251.85,251.97,251.77,251.93,1294.0,245.0303,245.1471,244.9525,245.1081,1294.0
2024-01-18 10:00:00,252.12,252.78,252.07,252.44,2715.0,245.293,245.9351,245.2444,245.6043,2715.0
2024-01-18 10:05:00,252.42,252.5,252.24,252.24,1807.0,245.5849,245.6627,245.4098,245.4098,1807.0
2024-01-18 10:10:00,252.34,252.41,252.18,252.38,1247.0,245.507,245.5752,245.3514,245.546,1247.0
2024-01-18 10:15:00,252.41,252.41,251.91,251.91,707.0,245.5752,245.5752,245.0887,245.0887,707.0
2024-01-18 10:20:00,251.75,252.37,251.75,252.37,1002.0,244.933,245.5362,244.933,245.5362,1002.0
2024-01-18 10:25:00,252.54,252.65,252.43,252.65,1069.0,245.7016,245.8087,245.5946,245.8087,1069.0
2024-01-18 10:30:00,252.69,252.69,252.37,252.59,4940.0,245.8476,245.8476,245.5362,245.7503,4940.0
2024-01-18 10:35:00,252.65,252.81,252.59,252.81,2522.0,245.8087,245.9643,245.7503,245.9643,2522.0
2024-01-18 10:40:00,252.78,252.78,252.68,252.7,867.0,245.9351,245.9351,245.8378,245.8573,867.0
2024-01-18 10:45:00,252.95,252.95,252.64,252.77,1816.0,246.1005,246.1005,245.7989,245.9254,1816.0
2024-01-18 10:50:00,252.66,252.8,252.49,252.74,1116.0,245.8184,245.9546,245.653,245.8962,1116.0
2024-01-18 10:55:00,252.68,252.76,252.39,252.39,1629.0,245.8378,245.9157,245.5557,245.5557,1629.0
2024-01-18 11:00:00,252.27,252.27,252.1,252.17,967.0,245.4389,245.4389,245.2735,245.3416,967.0
2024-01-18 11:05:00,252.22,252.28,252.15,252.25,866.0,245.3903,245.4487,245.3222,245.4195,866.0
2024-01-18 11:10:00,252.16,252.16,251.96,251.96,1454.0,245.3319,245.3319,245.1373,245.1373,1454.0
2024-01-18 11:15:00,252.13,252.48,252.09,252.34,4511.0,245.3027,245.6433,245.2638,245.507,4511.0
2024-01-18 11:20:00,252.38,252.41,252.24,252.41,2652.0,245.546,245.5752,245.4098,245.5752,2652.0
2024-01-18 11:25:00,252.48,252.74,252.27,252.74,5029.0,245.6433,245.8962,245.4389,245.8962,5029.0
2024-01-18 11:30:00,252.83,253.17,252.75,253.11,6820.0,245.9838,246.3146,245.9059,246.2562,6820.0
2024-01-18 11:35:00,253.2,253.24,253.07,253.19,1570.0,246.3438,246.3827,246.2173,246.334,1570.0
2024-01-18 11:40:00,253.12,253.43,253.07,253.34,7925.0,246.2659,246.5675,246.2173,246.48,7925.0
2024-01-18 11:45:00,253.33,253.4,253.15,253.17,11517.0,246.4702,246.5383,246.2951,246.3146,11517.0
2024-01-18 11:50:00,253.23,253.57,253.22,253.47,6664.0,246.3729,246.7037,246.3632,246.6064,6664.0
2024-01-18 11:55:00,253.53,253.53,253.37,253.46,10715.0,246.6648,246.6648,246.5092,246.5967,10715.0
2024-01-18 12:00:00,253.57,253.57,252.85,253.0,10130.0,246.7037,246.7037,246.0032,246.1492,10130.0
2024-01-18 12:05:00,252.87,252.87,252.69,252.77,1196.0,246.0227,246.0227,245.8476,245.9254,1196.0
2024-01-18 12:10:00,252.9,253.03,252.72,252.9,1970.0,246.0519,246.1784,245.8768,246.0519,1970.0
2024-01-18 12:15:00,252.88,252.98,252.75,252.84,3304.0,246.0324,246.1297,245.9059,245.9935,3304.0
2024-01-18 12:20:00,252.84,252.93,252.83,252.93,500.0,245.9935,246.0811,245.9838,246.0811,500.0
2024-01-18 12:25:00,253.0,253.01,252.82,252.82,1426.0,246.1492,246.1589,245.974,245.974,1426.0
2024-01-18 12:30:00,252.72,252.86,252.72,252.79,1667.0,245.8768,246.013,245.8768,245.9449,1667.0
2024-01-18 12:35:00,252.7,252.97,252.7,252.97,2817.0,245.8573,246.12,245.8573,246.12,2817.0
2024-01-18 12:40:00,252.93,253.16,252.93,252.93,3012.0,246.0811,246.3048,246.0811,246.0811,3012.0
2024-01-18 12:45:00,252.96,253.01,252.93,252.94,1041.0,246.1103,246.1589,246.0811,246.0908,1041.0
2024-01-18 12:50:00,252.95,253.03,252.88,252.88,350.0,246.1005,246.1784,246.0324,246.0324,350.0
2024-01-18 12:55:00,252.89,252.94,252.86,252.9,858.0,246.0422,246.0908,246.013,246.0519,858.0
2024-01-18 13:00:00,252.92,252.93,252.82,252.82,1128.0,246.0713,246.0811,245.974,245.974,1128.0
2024-01-18 13:05:00,252.97,253.36,252.87,253.35,2335.0,246.12,246.4994,246.0227,246.4897,2335.0
2024-01-18 13:10:00,253.39,253.53,253.35,253.49,2131.0,246.5286,246.6648,246.4897,246.6259,2131.0
2024-01-18 13:15:00,253.45,253.66,253.45,253.45,3500.0,246.587,246.7913,246.587,246.587,3500.0
2024-01-18 13:20:00,253.59,254.11,253.5,253.84,16429.0,246.7232,247.2291,246.6356,246.9664,16429.0
2024-01-18 13:25:00,253.86,254.09,253.86,253.93,908.0,246.9859,247.2097,246.9859,247.054,908.0
2024-01-18 13:30:00,253.87,254.01,253.86,254.01,637.0,246.9956,247.1318,246.9859,247.1318,637.0
2024-01-18 13:35:00,253.93,254.06,253.93,253.98,1808.0,247.054,247.1805,247.054,247.1026,1808.0
2024-01-18 13:40:00,254.01,254.05,253.77,253.83,5936.0,247.1318,247.1707,246.8983,246.9567,5936.0
2024-01-18 13:45:00,253.76,253.88,253.51,253.87,2740.0,246.8886,247.0053,246.6454,246.9956,2740.0
2024-01-18 13:50:00,253.92,254.04,253.82,253.82,3522.0,247.0443,247.161,246.947,246.947,3522.0
2024-01-18 13:55:00,253.78,253.78,253.61,253.62,3134.0,246.9081,246.9081,246.7427,246.7524,3134.0
2024-01-18 14:00:00,253.55,253.74,253.53,253.69,3367.0,246.6843,246.8691,246.6648,246.8205,3367.0
2024-01-18 14:05:00,253.75,253.9,253.75,253.85,3441.0,246.8789,247.0248,246.8789,246.9762,3441.0
2024-01-18 14:10:00,253.84,254.05,253.84,253.97,3724.0,246.9664,247.1707,246.9664,247.0929,3724.0
2024-01-18 14:15:00,254.01,254.08,253.75,253.75,1962.0,247.1318,247.1999,246.8789,246.8789,1962.0
2024-01-18 14:20:00,253.83,254.05,253.71,254.05,2476.0,246.9567,247.1707,246.8399,247.1707,2476.0
2024-01-18 14:25:00,253.99,254.02,253.93,253.97,1316.0,247.1124,247.1416,247.054,247.0929,1316.0
2024-01-18 14:30:00,254.08,254.11,253.99,254.0,1023.0,247.1999,247.2291,247.1124,247.1221,1023.0
2024-01-18 14:35:00,254.1,254.11,253.93,253.94,1761.0,247.2194,247.2291,247.054,247.0637,1761.0
2024-01-18 14:40:00,254.01,254.02,253.66,253.66,2836.0,247.1318,247.1416,246.7913,246.7913,2836.0
2024-01-18 14:45:00,253.75,253.84,253.5,253.75,4744.0,246.8789,246.9664,246.6356,246.8789,4744.0
2024-01-18 14:50:00,253.79,254.1,253.79,254.04,2680.0,246.9178,247.2194,246.9178,247.161,2680.0
2024-01-18 14:55:00,253.91,253.99,253.89,253.89,883.0,247.0345,247.1124,247.0151,247.0151,883.0
2024-01-18 15:00:00,253.98,254.14,253.95,254.04,3581.0,247.1026,247.2583,247.0735,247.161,3581.0
2024-01-18 15:05:00,254.03,254.11,253.96,254.11,2813.0,247.1513,247.2291,247.0832,247.2291,2813.0
2024-01-18 15:10:00,254.07,254.13,254.01,254.09,3275.0,247.1902,247.2486,247.1318,247.2097,3275.0
2024-01-18 15:15:00,254.14,254.16,254.0,254.0,2954.0,247.2583,247.2778,247.1221,247.1221,2954.0
2024-01-18 15:20:00,254.05,254.14,254.04,254.12,3677.0,247.1707,247.2583,247.161,247.2388,3677.0
2024-01-18 15:25:00,254.17,254.44,254.16,254.35,7726.0,247.2875,247.5502,247.2778,247.4626,7726.0
2024-01-18 15:30:00,254.39,254.45,254.24,254.26,3344.0,247.5015,247.5599,247.3556,247.3751,3344.0
2024-01-18 15:35:00,254.19,254.24,253.81,253.96,6236.0,247.307,247.3556,246.9372,247.0832,6236.0
2024-01-18 15:40:00,253.73,253.8,253.71,253.78,2488.0,246.8594,246.9275,246.8399,246.9081,2488.0
2024-01-18 15:45:00,253.8,253.93,253.64,253.75,9130.0,246.9275,247.054,246.7718,246.8789,9130.0
2024-01-18 15:50:00,253.76,253.92,253.57,253.62,14725.0,246.8886,247.0443,246.7037,246.7524,14725.0
2024-01-18 15:55:00,253.58,253.72,253.45,253.58,45583.0,246.7135,246.8497,246.587,246.7135,45583.0
2024-01-19 09:30:00,254.5,255.94,252.39,253.48,54143.0,247.6086,249.0096,245.5557,246.6162,54143.0
2024-01-19 09:35:00,253.19,253.34,252.31,252.31,4623.0,246.334,246.48,245.4779,245.4779,4623.0
2024-01-19 09:40:00,252.43,252.86,252.3,252.44,4169.0,245.5946,246.013,245.4681,245.6043,4169.0
2024-01-19 09:45:00,252.41,252.7,251.33,252.58,5056.0,245.5752,245.8573,244.5244,245.7405,5056.0
2024-01-19 09:50:00,252.75,253.03,252.39,252.52,3218.0,245.9059,246.1784,245.5557,245.6822,3218.0
2024-01-19 09:55:00,252.67,253.36,252.3,253.24,5171.0,245.8281,246.4994,245.4681,246.3827,5171.0
2024-01-19 10:00:00,253.5,253.72,252.99,253.31,5996.0,246.6356,246.8497,246.1394,246.4508,5996.0
2024-01-19 10:05:00,253.13,253.41,252.8,253.41,3556.0,246.2757,246.5481,245.9546,246.5481,3556.0
2024-01-19 10:10:00,253.2,253.28,252.7,252.7,2351.0,246.3438,246.4216,245.8573,245.8573,2351.0
2024-01-19 10:15:00,252.58,253.32,252.58,253.32,3329.0,245.7405,246.4605,245.7405,246.4605,3329.0
2024-01-19 10:20:00,253.31,253.61,252.86,253.17,4817.0,246.4508,246.7427,246.013,246.3146,4817.0
2024-01-19 10:25:00,253.16,253.75,253.16,253.52,2850.0,246.3048,246.8789,246.3048,246.6551,2850.0
2024-01-19 10:30:00,253.44,253.63,253.16,253.34,6318.0,246.5773,246.7621,246.3048,246.48,6318.0
2024-01-19 10:35:00,253.44,253.75,253.09,253.15,3484.0,246.5773,246.8789,246.2367,246.2951,3484.0
2024-01-19 10:40:00,253.11,253.56,253.03,253.43,7269.0,246.2562,246.694,246.1784,246.5675,7269.0
2024-01-19 10:45:00,253.54,253.76,253.23,253.36,5903.0,246.6746,246.8886,246.3729,246.4994,5903.0
2024-01-19 10:50:00,253.21,253.52,253.11,253.46,2651.0,246.3535,246.6551,246.2562,246.5967,2651.0
2024-01-19 10:55:00,253.46,253.55,253.28,253.36,3145.0,246.5967,246.6843,246.4216,246.4994,3145.0
2024-01-19 11:00:00,253.42,253.78,253.31,253.53,5670.0,246.5578,246.9081,246.4508,246.6648,5670.0
2024-01-19 11:05:00,253.57,253.87,253.57,253.78,1806.0,246.7037,246.9956,246.7037,246.9081,1806.0
2024-01-19 11:10:00,253.91,253.99,253.6,253.67,5161.0,247.0345,247.1124,246.7329,246.801,5161.0
2024-01-19 11:15:00,253.63,253.96,253.63,253.73,2553.0,246.7621,247.0832,246.7621,246.8594,2553.0
2024-01-19 11:20:00,253.64,253.96,253.63,253.96,1511.0,246.7718,247.0832,246.7621,247.0832,1511.0
2024-01-19 11:25:00,253.96,254.13,253.82,254.06,3470.0,247.0832,247.2486,246.947,247.1805,3470.0
2024-01-19 11:30:00,254.01,254.18,253.95,254.09,3758.0,247.1318,247.2972,247.0735,247.2097,3758.0
2024-01-19 11:35:00,254.02,254.37,254.02,254.28,2733.0,247.1416,247.4821,247.1416,247.3945,2733.0
2024-01-19 11:40:00,254.36,254.61,254.15,254.52,2624.0,247.4723,247.7156,247.268,247.628,2624.0
2024-01-19 11:45:00,254.43,254.47,254.24,254.29,7502.0,247.5405,247.5794,247.3556,247.4042,7502.0
2024-01-19 11:50:00,254.3,254.44,254.17,254.33,6748.0,247.414,247.5502,247.2875,247.4432,6748.0
2024-01-19 11:55:00,254.38,254.58,254.32,254.32,2619.0,247.4918,247.6864,247.4334,247.4334,2619.0
2024-01-19 12:00:00,254.31,254.55,254.1,254.2,8326.0,247.4237,247.6572,247.2194,247.3167,8326.0
2024-01-19 12:05:00,254.19,254.56,254.18,254.56,13170.0,247.307,247.6669,247.2972,247.6669,13170.0
2024-01-19 12:10:00,254.34,254.5,254.33,254.44,2750.0,247.4529,247.6086,247.4432,247.5502,2750.0
2024-01-19 12:15:00,254.52,254.57,254.21,254.3,2858.0,247.628,247.6767,247.3264,247.414,2858.0
2024-01-19 12:20:00,254.34,254.39,254.18,254.33,1625.0,247.4529,247.5015,247.2972,247.4432,1625.0
2024-01-19 12:25:00,254.26,254.44,254.25,254.41,2001.0,247.3751,247.5502,247.3653,247.521,2001.0
2024-01-19 12:30:00,254.4,254.67,254.31,254.62,3153.0,247.5113,247.774,247.4237,247.7253,3153.0
2024-01-19 12:35:00,254.73,254.91,254.39,254.39,3548.0,247.8323,248.0075,247.5015,247.5015,3548.0
2024-01-19 12:40:00,254.27,254.51,254.26,254.45,1687.0,247.3848,247.6183,247.3751,247.5599,1687.0
2024-01-19 12:45:00,254.47,254.56,254.32,254.39,1487.0,247.5794,247.6669,247.4334,247.5015,1487.0
2024-01-19 12:50:00,254.5,254.62,254.41,254.46,2612.0,247.6086,247.7253,247.521,247.5696,2612.0
2024-01-19 12:55:00,254.57,254.77,254.57,254.77,2372.0,247.6767,247.8712,247.6767,247.8712,2372.0
2024-01-19 13:00:00,254.77,254.84,254.53,254.58,4104.0,247.8712,247.9394,247.6377,247.6864,4104.0
2024-01-19 13:05:00,254.56,254.61,254.56,254.61,200.0,247.6669,247.7156,247.6669,247.7156,200.0
2024-01-19 13:10:00,254.61,254.99,254.59,254.89,10571.0,247.7156,248.0853,247.6961,247.988,10571.0
2024-01-19 13:15:00,254.84,255.07,254.83,254.86,3715.0,247.9394,248.1631,247.9296,247.9588,3715.0
2024-01-19 13:20:00,254.85,255.06,254.85,254.97,8805.0,247.9491,248.1534,247.9491,248.0658,8805.0
2024-01-19 13:25:00,254.88,254.88,254.72,254.77,1137.0,247.9783,247.9783,247.8226,247.8712,1137.0
2024-01-19 13:30:00,254.77,254.81,254.76,254.78,1040.0,247.8712,247.9102,247.8615,247.881,1040.0
2024-01-19 13:35:00,254.78,254.97,254.7,254.7,24058.0,247.881,248.0658,247.8031,247.8031,24058.0
2024-01-19 13:40:00,254.77,254.77,254.28,254.55,27740.0,247.8712,247.8712,247.3945,247.6572,27740.0
2024-01-19 13:45:00,254.51,254.51,254.27,254.28,670.0,247.6183,247.6183,247.3848,247.3945,670.0
2024-01-19 13:50:00,254.34,254.35,254.18,254.19,902.0,247.4529,247.4626,247.2972,247.307,902.0
2024-01-19 13:55:00,254.24,254.33,254.08,254.21,2572.0,247.3556,247.4432,247.1999,247.3264,2572.0
2024-01-19 14:00:00,254.29,254.29,254.22,254.29,1415.0,247.4042,247.4042,247.3361,247.4042,1415.0
2024-01-19 14:05:00,254.2,254.29,254.15,254.29,2712.0,247.3167,247.4042,247.268,247.4042,2712.0
2024-01-19 14:10:00,254.23,254.54,254.22,254.54,3306.0,247.3459,247.6475,247.3361,247.6475,3306.0
2024-01-19 14:15:00,254.52,254.52,254.26,254.26,3073.0,247.628,247.628,247.3751,247.3751,3073.0
2024-01-19 14:20:00,254.31,254.54,254.24,254.54,2775.0,247.4237,247.6475,247.3556,247.6475,2775.0
2024-01-19 14:25:00,254.59,254.67,254.36,254.39,9842.0,247.6961,247.774,247.4723,247.5015,9842.0
2024-01-19 14:30:00,254.28,254.59,254.15,254.45,12610.0,247.3945,247.6961,247.268,247.5599,12610.0
2024-01-19 14:35:00,254.58,254.65,254.4,254.6,4103.0,247.6864,247.7545,247.5113,247.7058,4103.0
2024-01-19 14:40:00,254.71,254.81,254.23,254.46,4781.0,247.8129,247.9102,247.3459,247.5696,4781.0
2024-01-19 14:45:00,254.48,254.48,254.23,254.46,5467.0,247.5891,247.5891,247.3459,247.5696,5467.0
2024-01-19 14:50:00,254.43,254.52,254.24,254.52,3243.0,247.5405,247.628,247.3556,247.628,3243.0
2024-01-19 14:55:00,254.4,254.78,254.39,254.78,4365.0,247.5113,247.881,247.5015,247.881,4365.0
2024-01-19 15:00:00,254.81,254.94,254.55,254.93,7601.0,247.9102,248.0366,247.6572,248.0269,7601.0
2024-01-19 15:05:00,254.95,255.0,254.51,254.63,2950.0,248.0464,248.095,247.6183,247.735,2950.0
2024-01-19 15:10:00,254.63,255.01,254.51,254.89,23389.0,247.735,248.1047,247.6183,247.988,23389.0
2024-01-19 15:15:00,254.98,255.0,254.54,254.65,3207.0,248.0756,248.095,247.6475,247.7545,3207.0
2024-01-19 15:20:00,254.65,254.67,254.21,254.33,4611.0,247.7545,247.774,247.3264,247.4432,4611.0
2024-01-19 15:25:00,254.44,254.44,254.31,254.31,1346.0,247.5502,247.5502,247.4237,247.4237,1346.0
2024-01-19 15:30:00,254.27,254.29,254.06,254.13,12536.0,247.3848,247.4042,247.1805,247.2486,12536.0
2024-01-19 15:35:00,254.15,254.27,253.88,253.95,2151.0,247.268,247.3848,247.0053,247.0735,2151.0
2024-01-19 15:40:00,253.9,254.06,253.89,254.02,4578.0,247.0248,247.1805,247.0151,247.1416,4578.0
2024-01-19 15:45:00,253.95,254.06,253.84,254.04,17316.0,247.0735,247.1805,246.9664,247.161,17316.0
2024-01-19 15:50:00,253.95,253.95,253.57,253.82,17682.0,247.0735,247.0735,246.7037,246.947,17682.0
2024-01-19 15:55:00,253.84,253.98,253.64,253.89,51377.0,246.9664,247.1026,246.7718,247.0151,51377.0
2024-01-22 09:30:00,254.38,254.78,253.47,253.82,12902.0,247.4918,247.881,246.6064,246.947,12902.0
2024-01-22 09:35:00,253.51,254.07,252.89,254.07,24514.0,246.6454,247.1902,246.0422,247.1902,24514.0
2024-01-22 09:40:00,254.26,254.45,253.87,253.94,4586.0,247.3751,247.5599,246.9956,247.0637,4586.0
2024-01-22 09:45:00,254.39,254.96,254.27,254.64,3290.0,247.5015,248.0561,247.3848,247.7448,3290.0
2024-01-22 09:50:00,254.91,255.13,254.56,255.04,2365.0,248.0075,248.2215,247.6669,248.1339,2365.0
2024-01-22 09:55:00,254.95,255.02,254.52,254.52,4082.0,248.0464,248.1145,247.628,247.628,4082.0
2024-01-22 10:00:00,254.53,255.19,254.19,254.97,9126.0,247.6377,248.2799,247.307,248.0658,9126.0
2024-01-22 10:05:00,254.98,255.37,254.83,255.09,7854.0,248.0756,248.455,247.9296,248.1826,7854.0
2024-01-22 10:10:00,255.02,255.15,254.33,254.63,5868.0,248.1145,248.241,247.4432,247.735,5868.0
2024-01-22 10:15:00,254.5,254.6,253.74,253.84,13007.0,247.6086,247.7058,246.8691,246.9664,13007.0
2024-01-22 10:20:00,253.8,253.89,253.47,253.79,8418.0,246.9275,247.0151,246.6064,246.9178,8418.0
2024-01-22 10:25:00,254.03,254.03,253.33,253.5,5985.0,247.1513,247.1513,246.4702,246.6356,5985.0
2024-01-22 10:30:00,253.38,253.56,253.02,253.2,3570.0,246.5189,246.694,246.1686,246.3438,3570.0
2024-01-22 10:35:00,253.16,253.22,252.69,252.72,3221.0,246.3048,246.3632,245.8476,245.8768,3221.0
2024-01-22 10:40:00,252.84,252.91,252.66,252.84,4425.0,245.9935,246.0616,245.8184,245.9935,4425.0
2024-01-22 10:45:00,252.73,253.16,252.71,253.16,2483.0,245.8865,246.3048,245.867,246.3048,2483.0
2024-01-22 10:50:00,252.97,253.28,252.97,253.12,2334.0,246.12,246.4216,246.12,246.2659,2334.0
2024-01-22 10:55:00,253.07,253.22,252.9,253.02,2642.0,246.2173,246.3632,246.0519,246.1686,2642.0
2024-01-22 11:00:00,253.16,253.16,252.82,252.99,3053.0,246.3048,246.3048,245.974,246.1394,3053.0
2024-01-22 11:05:00,253.04,253.11,252.81,252.81,3440.0,246.1881,246.2562,245.9643,245.9643,3440.0
2024-01-22 11:10:00,252.94,253.02,252.83,252.95,4822.0,246.0908,246.1686,245.9838,246.1005,4822.0
2024-01-22 11:15:00,252.85,253.0,252.79,252.98,3793.0,246.0032,246.1492,245.9449,246.1297,3793.0
2024-01-22 11:20:00,253.07,253.07,252.74,252.76,3912.0,246.2173,246.2173,245.8962,245.9157,3912.0
2024-01-22 11:25:00,252.76,253.1,252.76,252.98,8082.0,245.9157,246.2465,245.9157,246.1297,8082.0
2024-01-22 11:30:00,253.03,253.1,252.93,253.01,1672.0,246.1784,246.2465,246.0811,246.1589,1672.0
2024-01-22 11:35:00,252.89,252.89,252.59,252.83,8375.0,246.0422,246.0422,245.7503,245.9838,8375.0
2024-01-22 11:40:00,252.82,252.86,252.44,252.45,4334.0,245.974,246.013,245.6043,245.6141,4334.0
2024-01-22 11:45:00,252.5,252.68,252.3,252.31,3637.0,245.6627,245.8378,245.4681,245.4779,3637.0
2024-01-22 11:50:00,252.18,252.29,252.02,252.17,5569.0,245.3514,245.4584,245.1957,245.3416,5569.0
2024-01-22 11:55:00,252.08,252.33,252.02,252.03,5422.0,245.2541,245.4973,245.1957,245.2054,5422.0
2024-01-22 12:00:00,252.2,252.33,251.9,252.04,2461.0,245.3708,245.4973,245.079,245.2152,2461.0
2024-01-22 12:05:00,251.93,252.22,251.92,252.06,3863.0,245.1081,245.3903,245.0984,245.2346,3863.0
2024-01-22 12:10:00,251.96,252.19,251.9,252.19,2018.0,245.1373,245.3611,245.079,245.3611,2018.0
2024-01-22 12:15:00,252.04,252.22,251.99,252.22,1752.0,245.2152,245.3903,245.1665,245.3903,1752.0
2024-01-22 12:20:00,252.18,252.42,252.18,252.29,1650.0,245.3514,245.5849,245.3514,245.4584,1650.0
2024-01-22 12:25:00,252.29,252.39,252.26,252.27,1318.0,245.4584,245.5557,245.4292,245.4389,1318.0
2024-01-22 12:30:00,252.38,252.54,252.25,252.52,2595.0,245.546,245.7016,245.4195,245.6822,2595.0
2024-01-22 12:35:00,252.42,252.43,252.1,252.21,2902.0,245.5849,245.5946,245.2735,245.3806,2902.0
2024-01-22 12:40:00,252.09,252.2,251.9,251.97,1979.0,245.2638,245.3708,245.079,245.1471,1979.0
2024-01-22 12:45:00,251.97,252.03,251.96,252.03,900.0,245.1471,245.2054,245.1373,245.2054,900.0
2024-01-22 12:50:00,252.02,252.02,251.88,251.96,1263.0,245.1957,245.1957,245.0595,245.1373,1263.0
2024-01-22 12:55:00,251.83,252.0,251.75,251.95,6006.0,245.0109,245.1763,244.933,245.1276,6006.0
2024-01-22 13:00:00,251.91,252.15,251.91,252.11,2600.0,245.0887,245.3222,245.0887,245.2833,2600.0
2024-01-22 13:05:00,252.11,252.21,252.0,252.01,1958.0,245.2833,245.3806,245.1763,245.186,1958.0
2024-01-22 13:10:00,251.96,252.11,251.96,251.96,2075.0,245.1373,245.2833,245.1373,245.1373,2075.0
2024-01-22 13:15:00,251.99,252.26,251.98,252.17,5397.0,245.1665,245.4292,245.1568,245.3416,5397.0
2024-01-22 13:20:00,252.17,252.34,252.02,252.02,3209.0,245.3416,245.507,245.1957,245.1957,3209.0
2024-01-22 13:25:00,251.99,252.14,251.82,252.13,4864.0,245.1665,245.3125,245.0011,245.3027,4864.0
2024-01-22 13:30:00,252.05,252.09,251.98,252.03,700.0,245.2249,245.2638,245.1568,245.2054,700.0
2024-01-22 13:35:00,252.04,252.35,252.04,252.28,2109.0,245.2152,245.5168,245.2152,245.4487,2109.0
2024-01-22 13:40:00,252.15,252.29,252.1,252.21,1805.0,245.3222,245.4584,245.2735,245.3806,1805.0
2024-01-22 13:45:00,252.2,252.64,252.2,252.47,4113.0,245.3708,245.7989,245.3708,245.6335,4113.0
2024-01-22 13:50:00,252.37,252.63,252.37,252.57,1221.0,245.5362,245.7892,245.5362,245.7308,1221.0
2024-01-22 13:55:00,252.65,252.76,252.55,252.62,1337.0,245.8087,245.9157,245.7114,245.7795,1337.0
2024-01-22 14:00:00,252.6,252.72,252.6,252.67,2444.0,245.76,245.8768,245.76,245.8281,2444.0
2024-01-22 14:05:00,252.67,252.67,252.57,252.66,900.0,245.8281,245.8281,245.7308,245.8184,900.0
2024-01-22 14:10:00,252.52,252.66,252.42,252.58,1524.0,245.6822,245.8184,245.5849,245.7405,1524.0
2024-01-22 14:15:00,252.48,252.67,252.48,252.59,3674.0,245.6433,245.8281,245.6433,245.7503,3674.0
2024-01-22 14:20:00,252.67,252.77,252.58,252.74,1400.0,245.8281,245.9254,245.7405,245.8962,1400.0
2024-01-22 14:25:00,252.7,252.99,252.69,252.98,1800.0,245.8573,246.1394,245.8476,246.1297,1800.0
2024-01-22 14:30:00,253.0,253.02,252.84,252.94,3010.0,246.1492,246.1686,245.9935,246.0908,3010.0
2024-01-22 14:35:00,252.97,253.08,252.94,253.02,1838.0,246.12,246.227,246.0908,246.1686,1838.0
2024-01-22 14:40:00,253.01,253.02,252.9,252.93,1503.0,246.1589,246.1686,246.0519,246.0811,1503.0
2024-01-22 14:45:00,252.82,252.9,252.75,252.88,2428.0,245.974,246.0519,245.9059,246.0324,2428.0
2024-01-22 14:50:00,252.88,252.96,252.84,252.93,1408.0,246.0324,246.1103,245.9935,246.0811,1408.0
2024-01-22 14:55:00,252.87,252.97,252.79,252.94,3330.0,246.0227,246.12,245.9449,246.0908,3330.0
2024-01-22 15:00:00,252.97,252.99,252.61,252.61,2566.0,246.12,246.1394,245.7697,245.7697,2566.0
2024-01-22 15:05:00,252.65,252.73,252.58,252.73,3637.0,245.8087,245.8865,245.7405,245.8865,3637.0
2024-01-22 15:10:00,252.75,252.86,252.61,252.75,2251.0,245.9059,246.013,245.7697,245.9059,2251.0
2024-01-22 15:15:00,252.75,252.75,252.54,252.55,2003.0,245.9059,245.9059,245.7016,245.7114,2003.0
2024-01-22 15:20:00,252.57,252.66,252.49,252.66,1957.0,245.7308,245.8184,245.653,245.8184,1957.0
2024-01-22 15:25:00,252.57,252.57,252.34,252.34,1800.0,245.7308,245.7308,245.507,245.507,1800.0
2024-01-22 15:30:00,252.36,252.55,252.28,252.37,4021.0,245.5265,245.7114,245.4487,245.5362,4021.0
2024-01-22 15:35:00,252.28,252.44,252.26,252.32,5258.0,245.4487,245.6043,245.4292,245.4876,5258.0
2024-01-22 15:40:00,252.34,252.48,252.17,252.17,4554.0,245.507,245.6433,245.3416,245.3416,4554.0
2024-01-22 15:45:00,252.15,252.25,251.97,252.05,8003.0,245.3222,245.4195,245.1471,245.2249,8003.0
2024-01-22 15:50:00,252.05,252.25,251.86,251.89,15680.0,245.2249,245.4195,245.04,245.0692,15680.0
2024-01-22 15:55:00,251.92,252.0,251.53,251.67,67896.0,245.0984,245.1763,244.719,244.8552,67896.0
2024-01-23 09:30:00,251.18,252.11,251.18,251.64,8568.0,244.3785,245.2833,244.3785,244.826,8568.0
2024-01-23 09:35:00,251.48,251.48,250.9,251.09,6970.0,244.6703,244.6703,244.106,244.2909,6970.0
2024-01-23 09:40:00,251.09,251.28,250.93,251.13,3476.0,244.2909,244.4757,244.1352,244.3298,3476.0
2024-01-23 09:45:00,251.32,251.58,250.96,250.96,4206.0,244.5147,244.7676,244.1644,244.1644,4206.0
2024-01-23 09:50:00,251.19,251.66,250.95,251.5,12083.0,244.3882,244.8455,244.1547,244.6898,12083.0
2024-01-23 09:55:00,251.61,251.9,251.51,251.51,1652.0,244.7968,245.079,244.6995,244.6995,1652.0
2024-01-23 10:00:00,251.63,251.73,251.28,251.42,2528.0,244.8163,244.9136,244.4757,244.612,2528.0
2024-01-23 10:05:00,251.31,251.63,251.23,251.53,3507.0,244.5049,244.8163,244.4271,244.719,3507.0
2024-01-23 10:10:00,251.54,251.73,251.42,251.43,3098.0,244.7287,244.9136,244.612,244.6217,3098.0
2024-01-23 10:15:00,251.36,251.84,251.26,251.72,3862.0,244.5536,245.0206,244.4563,244.9038,3862.0
2024-01-23 10:20:00,251.74,252.19,251.34,251.34,8457.0,244.9233,245.3611,244.5341,244.5341,8457.0
2024-01-23 10:25:00,251.58,251.61,251.3,251.55,2722.0,244.7676,244.7968,244.4952,244.7384,2722.0
2024-01-23 10:30:00,251.54,251.54,251.18,251.3,915.0,244.7287,244.7287,244.3785,244.4952,915.0
2024-01-23 10:35:00,251.3,251.48,251.24,251.47,3101.0,244.4952,244.6703,244.4368,244.6606,3101.0
2024-01-23 10:40:00,251.32,251.38,251.24,251.32,1513.0,244.5147,244.573,244.4368,244.5147,1513.0
2024-01-23 10:45:00,251.32,251.34,251.16,251.34,2660.0,244.5147,244.5341,244.359,244.5341,2660.0
2024-01-23 10:50:00,251.33,251.56,251.18,251.46,2628.0,244.5244,244.7482,244.3785,244.6509,2628.0
2024-01-23 10:55:00,251.33,251.49,251.3,251.32,2513.0,244.5244,244.6801,244.4952,244.5147,2513.0
2024-01-23 11:00:00,251.31,251.42,251.25,251.33,2740.0,244.5049,244.612,244.4466,244.5244,2740.0
2024-01-23 11:05:00,251.25,251.58,251.25,251.55,1542.0,244.4466,244.7676,244.4466,244.7384,1542.0
2024-01-23 11:10:00,251.57,251.72,251.51,251.64,2800.0,244.7579,244.9038,244.6995,244.826,2800.0
2024-01-23 11:15:00,251.64,251.89,251.59,251.79,2475.0,244.826,245.0692,244.7774,244.9719,2475.0
2024-01-23 11:20:00,251.79,251.89,251.6,251.6,15868.0,244.9719,245.0692,244.7871,244.7871,15868.0
2024-01-23 11:25:00,251.61,252.1,251.59,252.1,2005.0,244.7968,245.2735,244.7774,245.2735,2005.0
2024-01-23 11:30:00,252.14,252.4,252.13,252.21,1000.0,245.3125,245.5654,245.3027,245.3806,1000.0
2024-01-23 11:35:00,252.58,252.77,252.5,252.77,1400.0,245.7405,245.9254,245.6627,245.9254,1400.0
2024-01-23 11:40:00,252.68,252.88,252.65,252.88,4307.0,245.8378,246.0324,245.8087,246.0324,4307.0
2024-01-23 11:45:00,252.8,252.94,252.79,252.89,1863.0,245.9546,246.0908,245.9449,246.0422,1863.0
2024-01-23 11:50:00,252.97,253.05,252.93,253.05,2039.0,246.12,246.1978,246.0811,246.1978,2039.0
2024-01-23 11:55:00,253.05,253.09,252.76,252.86,7184.0,246.1978,246.2367,245.9157,246.013,7184.0
2024-01-23 12:00:00,252.81,252.83,252.67,252.68,1205.0,245.9643,245.9838,245.8281,245.8378,1205.0
2024-01-23 12:05:00,252.67,252.84,252.65,252.67,2612.0,245.8281,245.9935,245.8087,245.8281,2612.0
2024-01-23 12:10:00,252.71,252.8,252.58,252.58,900.0,245.867,245.9546,245.7405,245.7405,900.0
2024-01-23 12:15:00,252.63,252.63,252.6,252.6,1400.0,245.7892,245.7892,245.76,245.76,1400.0
2024-01-23 12:20:00,252.69,252.78,252.69,252.72,5000.0,245.8476,245.9351,245.8476,245.8768,5000.0
2024-01-23 12:25:00,252.75,252.78,252.64,252.67,1249.0,245.9059,245.9351,245.7989,245.8281,1249.0
2024-01-23 12:30:00,252.75,252.83,252.7,252.81,1200.0,245.9059,245.9838,245.8573,245.9643,1200.0
2024-01-23 12:35:00,252.72,252.72,252.54,252.54,2157.0,245.8768,245.8768,245.7016,245.7016,2157.0
2024-01-23 12:40:00,252.59,252.72,252.59,252.71,1712.0,245.7503,245.8768,245.7503,245.867,1712.0
2024-01-23 12:45:00,252.76,252.96,252.76,252.92,701.0,245.9157,246.1103,245.9157,246.0713,701.0
2024-01-23 12:50:00,252.9,252.9,252.62,252.81,6127.0,246.0519,246.0519,245.7795,245.9643,6127.0
2024-01-23 12:55:00,252.76,252.76,252.65,252.71,1000.0,245.9157,245.9157,245.8087,245.867,1000.0
2024-01-23 13:00:00,252.6,252.68,252.6,252.67,800.0,245.76,245.8378,245.76,245.8281,800.0
2024-01-23 13:05:00,252.67,252.67,252.55,252.58,2151.0,245.8281,245.8281,245.7114,245.7405,2151.0
2024-01-23 13:10:00,252.54,252.59,252.41,252.45,3148.0,245.7016,245.7503,245.5752,245.6141,3148.0
2024-01-23 13:15:00,252.49,252.57,252.43,252.44,10233.0,245.653,245.7308,245.5946,245.6043,10233.0
2024-01-23 13:20:00,252.47,252.6,252.46,252.51,2346.0,245.6335,245.76,245.6238,245.6724,2346.0
2024-01-23 13:25:00,252.54,252.6,252.47,252.48,1505.0,245.7016,245.76,245.6335,245.6433,1505.0
2024-01-23 13:30:00,252.49,252.71,252.49,252.59,2779.0,245.653,245.867,245.653,245.7503,2779.0
2024-01-23 13:35:00,252.57,252.75,252.57,252.75,3303.0,245.7308,245.9059,245.7308,245.9059,3303.0
2024-01-23 13:40:00,252.8,252.81,252.7,252.73,1540.0,245.9546,245.9643,245.8573,245.8865,1540.0
2024-01-23 13:45:00,252.72,252.72,252.49,252.58,2000.0,245.8768,245.8768,245.653,245.7405,2000.0
2024-01-23 13:50:00,252.54,252.54,252.5,252.53,600.0,245.7016,245.7016,245.6627,245.6919,600.0
2024-01-23 13:55:00,252.55,252.59,252.44,252.56,1200.0,245.7114,245.7503,245.6043,245.7211,1200.0
2024-01-23 14:00:00,252.5,252.54,252.47,252.48,1070.0,245.6627,245.7016,245.6335,245.6433,1070.0
2024-01-23 14:05:00,252.48,252.55,252.25,252.35,2985.0,245.6433,245.7114,245.4195,245.5168,2985.0
2024-01-23 14:10:00,252.41,252.65,252.41,252.59,1548.0,245.5752,245.8087,245.5752,245.7503,1548.0
2024-01-23 14:15:00,252.63,252.7,252.56,252.62,1284.0,245.7892,245.8573,245.7211,245.7795,1284.0
2024-01-23 14:20:00,252.67,252.71,252.58,252.66,1750.0,245.8281,245.867,245.7405,245.8184,1750.0
2024-01-23 14:25:00,252.71,252.73,252.62,252.73,5459.0,245.867,245.8865,245.7795,245.8865,5459.0
2024-01-23 14:30:00,252.73,253.0,252.73,252.78,6626.0,245.8865,246.1492,245.8865,245.9351,6626.0
2024-01-23 14:35:00,252.8,253.09,252.8,253.03,1402.0,245.9546,246.2367,245.9546,246.1784,1402.0
2024-01-23 14:40:00,253.07,253.07,252.93,253.01,1453.0,246.2173,246.2173,246.0811,246.1589,1453.0
2024-01-23 14:45:00,253.0,253.25,253.0,253.18,3624.0,246.1492,246.3924,246.1492,246.3243,3624.0
2024-01-23 14:50:00,253.21,253.21,253.08,253.14,1464.0,246.3535,246.3535,246.227,246.2854,1464.0
2024-01-23 14:55:00,253.08,253.16,253.04,253.06,3000.0,246.227,246.3048,246.1881,246.2076,3000.0
2024-01-23 15:00:00,253.03,253.05,252.84,252.89,3300.0,246.1784,246.1978,245.9935,246.0422,3300.0
2024-01-23 15:05:00,252.82,252.97,252.82,252.92,3387.0,245.974,246.12,245.974,246.0713,3387.0
2024-01-23 15:10:00,252.96,253.05,252.77,252.95,11710.0,246.1103,246.1978,245.9254,246.1005,11710.0
2024-01-23 15:15:00,252.9,252.94,252.82,252.92,4700.0,246.0519,246.0908,245.974,246.0713,4700.0
2024-01-23 15:20:00,252.92,253.02,252.78,252.78,4900.0,246.0713,246.1686,245.9351,245.9351,4900.0
2024-01-23 15:25:00,252.72,252.72,252.58,252.64,2722.0,245.8768,245.8768,245.7405,245.7989,2722.0
2024-01-23 15:30:00,252.64,252.86,252.56,252.82,6795.0,245.7989,246.013,245.7211,245.974,6795.0
2024-01-23 15:35:00,252.8,252.88,252.73,252.82,6057.0,245.9546,246.0324,245.8865,245.974,6057.0
2024-01-23 15:40:00,252.82,252.99,252.76,252.97,8849.0,245.974,246.1394,245.9157,246.12,8849.0
2024-01-23 15:45:00,252.97,253.02,252.81,252.95,11753.0,246.12,246.1686,245.9643,246.1005,11753.0
2024-01-23 15:50:00,252.95,253.09,252.71,252.86,18531.0,246.1005,246.2367,245.867,246.013,18531.0
2024-01-23 15:55:00,252.84,253.08,252.75,252.94,53767.0,245.9935,246.227,245.9059,246.0908,53767.0
2024-01-24 09:30:00,252.04,252.85,250.99,251.2,11889.0,245.2152,246.0032,244.1936,244.3979,11889.0
2024-01-24 09:35:00,251.61,252.13,251.61,251.72,2036.0,244.7968,245.3027,244.7968,244.9038,2036.0
2024-01-24 09:40:00,251.84,252.03,251.67,252.03,2215.0,245.0206,245.2054,244.8552,245.2054,2215.0
2024-01-24 09:45:00,252.04,252.14,251.9,251.91,1911.0,245.2152,245.3125,245.079,245.0887,1911.0
2024-01-24 09:50:00,251.75,251.9,251.62,251.9,643.0,244.933,245.079,244.8065,245.079,643.0
2024-01-24 09:55:00,251.56,252.47,251.5,252.12,39985.0,244.7482,245.6335,244.6898,245.293,39985.0
2024-01-24 10:00:00,252.27,252.44,251.73,251.73,2722.0,245.4389,245.6043,244.9136,244.9136,2722.0
2024-01-24 10:05:00,251.74,251.83,251.44,251.55,8309.0,244.9233,245.0109,244.6314,244.7384,8309.0
2024-01-24 10:10:00,251.4,251.97,251.38,251.86,9768.0,244.5925,245.1471,244.573,245.04,9768.0
2024-01-24 10:15:00,251.68,251.99,251.35,251.63,10552.0,244.8649,245.1665,244.5439,244.8163,10552.0
2024-01-24 10:20:00,251.5,251.89,251.3,251.72,6246.0,244.6898,245.0692,244.4952,244.9038,6246.0
2024-01-24 10:25:00,251.76,252.04,251.61,251.86,9840.0,244.9428,245.2152,244.7968,245.04,9840.0
2024-01-24 10:30:00,252.04,252.04,251.9,251.91,7239.0,245.2152,245.2152,245.079,245.0887,7239.0
2024-01-24 10:35:00,251.9,251.91,251.78,251.8,2438.0,245.079,245.0887,244.9622,244.9817,2438.0
2024-01-24 10:40:00,251.82,251.88,251.72,251.78,3067.0,245.0011,245.0595,244.9038,244.9622,3067.0
2024-01-24 10:45:00,251.8,251.83,251.54,251.55,1593.0,244.9817,245.0109,244.7287,244.7384,1593.0
2024-01-24 10:50:00,251.55,251.55,251.0,251.09,4171.0,244.7384,244.7384,244.2033,244.2909,4171.0
2024-01-24 10:55:00,251.0,251.37,250.81,251.04,21244.0,244.2033,244.5633,244.0185,244.2422,21244.0
2024-01-24 11:00:00,250.98,251.5,250.98,251.5,2761.0,244.1839,244.6898,244.1839,244.6898,2761.0
2024-01-24 11:05:00,251.43,251.43,250.77,250.77,3199.0,244.6217,244.6217,243.9796,243.9796,3199.0
2024-01-24 11:10:00,250.77,250.99,250.74,250.99,1900.0,243.9796,244.1936,243.9504,244.1936,1900.0
2024-01-24 11:15:00,250.87,251.05,250.74,250.92,3333.0,244.0769,244.252,243.9504,244.1255,3333.0
2024-01-24 11:20:00,250.88,251.23,250.88,251.06,5476.0,244.0866,244.4271,244.0866,244.2617,5476.0
2024-01-24 11:25:00,251.08,251.18,251.03,251.04,3873.0,244.2812,244.3785,244.2325,244.2422,3873.0
2024-01-24 11:30:00,251.06,251.13,251.02,251.07,2080.0,244.2617,244.3298,244.2228,244.2714,2080.0
2024-01-24 11:35:00,251.04,251.04,250.74,250.74,1772.0,244.2422,244.2422,243.9504,243.9504,1772.0
2024-01-24 11:40:00,250.75,250.9,250.34,250.35,3977.0,243.9601,244.106,243.5612,243.5709,3977.0
2024-01-24 11:45:00,250.25,250.36,250.11,250.19,1899.0,243.4736,243.5807,243.3374,243.4153,1899.0
2024-01-24 11:50:00,250.29,250.29,249.93,250.01,10060.0,243.5126,243.5126,243.1623,243.2401,10060.0
2024-01-24 11:55:00,249.96,250.31,249.95,250.31,4620.0,243.1915,243.532,243.1818,243.532,4620.0
2024-01-24 12:00:00,250.35,250.44,250.23,250.4,19121.0,243.5709,243.6585,243.4542,243.6196,19121.0
2024-01-24 12:05:00,250.34,250.45,250.22,250.44,11750.0,243.5612,243.6682,243.4445,243.6585,11750.0
2024-01-24 12:10:00,250.44,250.44,250.09,250.11,46585.0,243.6585,243.6585,243.318,243.3374,46585.0
2024-01-24 12:15:00,250.17,250.23,250.08,250.12,8685.0,243.3958,243.4542,243.3082,243.3472,8685.0
2024-01-24 12:20:00,250.11,250.16,250.01,250.06,7265.0,243.3374,243.3861,243.2401,243.2888,7265.0
2024-01-24 12:25:00,250.08,250.25,250.06,250.14,2418.0,243.3082,243.4736,243.2888,243.3666,2418.0
2024-01-24 12:30:00,250.14,250.14,249.76,249.79,3495.0,243.3666,243.3666,242.9969,243.0261,3495.0
2024-01-24 12:35:00,249.79,249.92,249.77,249.84,1710.0,243.0261,243.1526,243.0066,243.0747,1710.0
2024-01-24 12:40:00,249.84,249.85,249.7,249.75,2040.0,243.0747,243.0845,242.9385,242.9872,2040.0
2024-01-24 12:45:00,249.77,249.85,249.72,249.76,2267.0,243.0066,243.0845,242.958,242.9969,2267.0
2024-01-24 12:50:00,249.84,250.07,249.81,250.07,2306.0,243.0747,243.2985,243.0456,243.2985,2306.0
2024-01-24 12:55:00,250.27,250.3,250.26,250.3,436.0,243.4931,243.5223,243.4834,243.5223,436.0
2024-01-24 13:00:00,250.46,250.46,250.16,250.31,1975.0,243.678,243.678,243.3861,243.532,1975.0
2024-01-24 13:05:00,250.19,250.3,249.98,250.12,6841.0,243.4153,243.5223,243.211,243.3472,6841.0
2024-01-24 13:10:00,250.11,250.19,249.9,250.02,2011.0,243.3374,243.4153,243.1331,243.2499,2011.0
2024-01-24 13:15:00,249.94,250.03,249.87,249.87,1561.0,243.172,243.2596,243.1039,243.1039,1561.0
2024-01-24 13:20:00,249.8,249.8,249.29,249.3,7230.0,243.0358,243.0358,242.5396,242.5494,7230.0
2024-01-24 13:25:00,249.3,249.57,249.29,249.51,2878.0,242.5494,242.8121,242.5396,242.7537,2878.0
2024-01-24 13:30:00,249.43,249.43,249.09,249.26,4026.0,242.6758,242.6758,242.3451,242.5104,4026.0
2024-01-24 13:35:00,249.27,249.33,249.18,249.23,2400.0,242.5202,242.5786,242.4326,242.4813,2400.0
2024-01-24 13:40:00,249.19,249.32,249.09,249.28,1600.0,242.4423,242.5688,242.3451,242.5299,1600.0
2024-01-24 13:45:00,249.27,249.49,249.09,249.4,8906.0,242.5202,242.7342,242.3451,242.6467,8906.0
2024-01-24 13:50:00,249.4,249.61,249.29,249.29,2814.0,242.6467,242.851,242.5396,242.5396,2814.0
2024-01-24 13:55:00,249.31,249.43,249.31,249.42,1766.0,242.5591,242.6758,242.5591,242.6661,1766.0
2024-01-24 14:00:00,249.42,249.48,249.25,249.25,2519.0,242.6661,242.7245,242.5007,242.5007,2519.0
2024-01-24 14:05:00,249.34,249.34,249.01,249.12,2592.0,242.5883,242.5883,242.2672,242.3742,2592.0
2024-01-24 14:10:00,249.13,249.51,249.13,249.4,12994.0,242.384,242.7537,242.384,242.6467,12994.0
2024-01-24 14:15:00,249.33,249.5,249.31,249.39,1760.0,242.5786,242.7439,242.5591,242.6369,1760.0
2024-01-24 14:20:00,249.39,249.4,249.16,249.33,5779.0,242.6369,242.6467,242.4132,242.5786,5779.0
2024-01-24 14:25:00,249.3,249.43,249.27,249.42,2893.0,242.5494,242.6758,242.5202,242.6661,2893.0
2024-01-24 14:30:00,249.42,249.56,249.27,249.34,4988.0,242.6661,242.8023,242.5202,242.5883,4988.0
2024-01-24 14:35:00,249.3,249.52,249.18,249.3,6942.0,242.5494,242.7634,242.4326,242.5494,6942.0
2024-01-24 14:40:00,249.36,249.64,249.33,249.62,4099.0,242.6077,242.8802,242.5786,242.8607,4099.0
2024-01-24 14:45:00,249.62,249.62,249.37,249.42,5120.0,242.8607,242.8607,242.6175,242.6661,5120.0
2024-01-24 14:50:00,249.39,249.43,249.36,249.4,3060.0,242.6369,242.6758,242.6077,242.6467,3060.0
2024-01-24 14:55:00,249.38,249.38,249.12,249.24,9417.0,242.6272,242.6272,242.3742,242.491,9417.0
2024-01-24 15:00:00,249.13,249.14,248.49,248.97,6859.0,242.384,242.3937,241.7613,242.2283,6859.0
2024-01-24 15:05:00,248.86,248.98,248.72,248.9,3351.0,242.1213,242.238,241.9851,242.1602,3351.0
2024-01-24 15:10:00,248.91,248.91,248.46,248.55,4017.0,242.1699,242.1699,241.7321,241.8197,4017.0
2024-01-24 15:15:00,248.49,248.6,248.4,248.48,5696.0,241.7613,241.8683,241.6737,241.7516,5696.0
2024-01-24 15:20:00,248.53,248.53,248.37,248.51,4175.0,241.8002,241.8002,241.6445,241.7808,4175.0
2024-01-24 15:25:00,248.48,248.69,248.37,248.67,5661.0,241.7516,241.9559,241.6445,241.9364,5661.0
2024-01-24 15:30:00,248.67,248.84,248.59,248.62,12555.0,241.9364,242.1018,241.8586,241.8878,12555.0
2024-01-24 15:35:00,248.62,248.7,248.47,248.47,5852.0,241.8878,241.9656,241.7418,241.7418,5852.0
2024-01-24 15:40:00,248.46,248.51,248.28,248.29,7208.0,241.7321,241.7808,241.557,241.5667,7208.0
2024-01-24 15:45:00,248.26,248.26,247.92,247.94,17965.0,241.5375,241.5375,241.2067,241.2262,17965.0
2024-01-24 15:50:00,247.91,247.92,247.41,247.52,24531.0,241.197,241.2067,240.7105,240.8176,24531.0
2024-01-24 15:55:00,247.53,247.97,247.29,247.41,67177.0,240.8273,241.2554,240.5938,240.7105,67177.0
2024-01-25 09:30:00,248.7,249.23,248.52,248.92,13041.0,241.9656,242.4813,241.7905,242.1797,13041.0
2024-01-25 09:35:00,249.24,249.41,248.67,249.0,3647.0,242.491,242.6564,241.9364,242.2575,3647.0
2024-01-25 09:40:00,249.05,249.16,248.83,249.0,1707.0,242.3061,242.4132,242.0921,242.2575,1707.0
2024-01-25 09:45:00,249.04,249.56,249.04,249.56,647.0,242.2964,242.8023,242.2964,242.8023,647.0
2024-01-25 09:50:00,249.32,249.44,248.93,249.04,1882.0,242.5688,242.6856,242.1894,242.2964,1882.0
2024-01-25 09:55:00,248.98,249.35,248.96,249.31,2703.0,242.238,242.598,242.2186,242.5591,2703.0
2024-01-25 10:00:00,249.19,249.29,248.8,249.04,1936.0,242.4423,242.5396,242.0629,242.2964,1936.0
2024-01-25 10:05:00,249.12,249.51,248.95,249.43,2154.0,242.3742,242.7537,242.2088,242.6758,2154.0
2024-01-25 10:10:00,249.32,249.33,249.15,249.21,3897.0,242.5688,242.5786,242.4034,242.4618,3897.0
2024-01-25 10:15:00,249.2,249.6,249.19,249.6,6773.0,242.4521,242.8412,242.4423,242.8412,6773.0
2024-01-25 10:20:00,249.65,249.91,249.35,249.37,4339.0,242.8899,243.1428,242.598,242.6175,4339.0
2024-01-25 10:25:00,249.34,249.67,249.08,249.23,3094.0,242.5883,242.9093,242.3353,242.4813,3094.0
2024-01-25 10:30:00,249.12,249.39,248.84,248.84,3485.0,242.3742,242.6369,242.1018,242.1018,3485.0
2024-01-25 10:35:00,248.91,249.04,248.7,248.71,2514.0,242.1699,242.2964,241.9656,241.9753,2514.0
2024-01-25 10:40:00,248.73,248.73,248.43,248.5,1674.0,241.9948,241.9948,241.7029,241.771,1674.0
2024-01-25 10:45:00,248.41,248.48,248.25,248.42,3532.0,241.6835,241.7516,241.5278,241.6932,3532.0
2024-01-25 10:50:00,248.34,248.67,248.34,248.67,3138.0,241.6154,241.9364,241.6154,241.9364,3138.0
2024-01-25 10:55:00,248.66,248.74,248.56,248.59,2678.0,241.9267,242.0045,241.8294,241.8586,2678.0
2024-01-25 11:00:00,248.7,248.83,248.65,248.77,2500.0,241.9656,242.0921,241.917,242.0337,2500.0
2024-01-25 11:05:00,248.77,248.92,248.61,248.72,5599.0,242.0337,242.1797,241.878,241.9851,5599.0
2024-01-25 11:10:00,248.73,249.15,248.73,249.15,3634.0,241.9948,242.4034,241.9948,242.4034,3634.0
2024-01-25 11:15:00,249.05,249.22,249.04,249.15,2415.0,242.3061,242.4715,242.2964,242.4034,2415.0
2024-01-25 11:20:00,249.07,249.22,249.0,249.15,5287.0,242.3256,242.4715,242.2575,242.4034,5287.0
2024-01-25 11:25:00,249.13,249.33,249.11,249.24,3448.0,242.384,242.5786,242.3645,242.491,3448.0
2024-01-25 11:30:00,249.39,249.39,249.26,249.3,1266.0,242.6369,242.6369,242.5104,242.5494,1266.0
2024-01-25 11:35:00,249.36,249.44,249.2,249.43,2354.0,242.6077,242.6856,242.4521,242.6758,2354.0
2024-01-25 11:40:00,249.4,249.4,249.04,249.14,3224.0,242.6467,242.6467,242.2964,242.3937,3224.0
2024-01-25 11:45:00,249.13,249.31,249.13,249.31,1000.0,242.384,242.5591,242.384,242.5591,1000.0
2024-01-25 11:50:00,249.34,249.35,249.13,249.35,2203.0,242.5883,242.598,242.384,242.598,2203.0
2024-01-25 11:55:00,249.35,249.45,249.32,249.45,1400.0,242.598,242.6953,242.5688,242.6953,1400.0
2024-01-25 12:00:00,249.4,249.55,249.22,249.4,2905.0,242.6467,242.7926,242.4715,242.6467,2905.0
2024-01-25 12:05:00,249.25,249.44,249.08,249.4,3927.0,242.5007,242.6856,242.3353,242.6467,3927.0
2024-01-25 12:10:00,249.44,249.56,249.36,249.47,5186.0,242.6856,242.8023,242.6077,242.7148,5186.0
2024-01-25 12:15:00,249.47,249.67,249.46,249.58,3838.0,242.7148,242.9093,242.705,242.8218,3838.0
2024-01-25 12:20:00,249.66,249.79,249.59,249.66,3850.0,242.8996,243.0261,242.8315,242.8996,3850.0
2024-01-25 12:25:00,249.65,249.76,249.52,249.52,6104.0,242.8899,242.9969,242.7634,242.7634,6104.0
2024-01-25 12:30:00,249.61,249.61,249.32,249.33,1973.0,242.851,242.851,242.5688,242.5786,1973.0
2024-01-25 12:35:00,249.33,249.47,249.24,249.38,2112.0,242.5786,242.7148,242.491,242.6272,2112.0
2024-01-25 12:40:00,249.46,249.46,249.25,249.31,4847.0,242.705,242.705,242.5007,242.5591,4847.0
2024-01-25 12:45:00,249.31,249.41,249.3,249.36,1200.0,242.5591,242.6564,242.5494,242.6077,1200.0
2024-01-25 12:50:00,249.28,249.29,249.16,249.19,2890.0,242.5299,242.5396,242.4132,242.4423,2890.0
2024-01-25 12:55:00,249.28,249.28,249.17,249.26,1600.0,242.5299,242.5299,242.4229,242.5104,1600.0
2024-01-25 13:00:00,249.26,249.5,249.25,249.41,7133.0,242.5104,242.7439,242.5007,242.6564,7133.0
2024-01-25 13:05:00,249.47,249.54,249.46,249.52,2000.0,242.7148,242.7829,242.705,242.7634,2000.0
2024-01-25 13:10:00,249.45,249.5,249.43,249.43,3215.0,242.6953,242.7439,242.6758,242.6758,3215.0
2024-01-25 13:15:00,249.48,249.48,249.19,249.33,2000.0,242.7245,242.7245,242.4423,242.5786,2000.0
2024-01-25 13:20:00,249.37,249.5,249.35,249.35,2037.0,242.6175,242.7439,242.598,242.598,2037.0
2024-01-25 13:25:00,249.44,249.7,249.43,249.44,15941.0,242.6856,242.9385,242.6758,242.6856,15941.0
2024-01-25 13:30:00,249.6,249.61,249.41,249.41,1164.0,242.8412,242.851,242.6564,242.6564,1164.0
2024-01-25 13:35:00,249.46,249.57,249.38,249.52,1678.0,242.705,242.8121,242.6272,242.7634,1678.0
2024-01-25 13:40:00,249.54,249.83,249.54,249.77,13101.0,242.7829,243.065,242.7829,243.0066,13101.0
2024-01-25 13:45:00,249.79,249.83,249.67,249.68,2861.0,243.0261,243.065,242.9093,242.9191,2861.0
2024-01-25 13:50:00,249.63,249.78,249.58,249.78,1700.0,242.8704,243.0164,242.8218,243.0164,1700.0
2024-01-25 13:55:00,249.69,249.76,249.6,249.76,5226.0,242.9288,242.9969,242.8412,242.9969,5226.0
2024-01-25 14:00:00,249.65,249.65,249.3,249.46,3770.0,242.8899,242.8899,242.5494,242.705,3770.0
2024-01-25 14:05:00,249.46,249.61,249.31,249.53,7977.0,242.705,242.851,242.5591,242.7731,7977.0
2024-01-25 14:10:00,249.53,249.53,249.02,249.07,5600.0,242.7731,242.7731,242.2769,242.3256,5600.0
2024-01-25 14:15:00,249.25,249.25,248.87,249.0,3800.0,242.5007,242.5007,242.131,242.2575,3800.0
2024-01-25 14:20:00,249.02,249.4,249.01,249.4,4226.0,242.2769,242.6467,242.2672,242.6467,4226.0
2024-01-25 14:25:00,249.39,249.39,249.12,249.19,2559.0,242.6369,242.6369,242.3742,242.4423,2559.0
2024-01-25 14:30:00,249.18,249.3,249.07,249.15,3001.0,242.4326,242.5494,242.3256,242.4034,3001.0
2024-01-25 14:35:00,249.16,249.17,248.73,248.92,3403.0,242.4132,242.4229,241.9948,242.1797,3403.0
2024-01-25 14:40:00,248.89,249.0,248.73,248.86,2715.0,242.1505,242.2575,241.9948,242.1213,2715.0
2024-01-25 14:45:00,248.91,248.96,248.72,248.81,1845.0,242.1699,242.2186,241.9851,242.0726,1845.0
2024-01-25 14:50:00,248.72,248.75,248.53,248.53,4576.0,241.9851,242.0143,241.8002,241.8002,4576.0
2024-01-25 14:55:00,248.6,248.68,248.4,248.45,3755.0,241.8683,241.9462,241.6737,241.7224,3755.0
2024-01-25 15:00:00,248.4,248.67,248.4,248.46,4515.0,241.6737,241.9364,241.6737,241.7321,4515.0
2024-01-25 15:05:00,248.55,248.63,248.48,248.54,3798.0,241.8197,241.8975,241.7516,241.8099,3798.0
2024-01-25 15:10:00,248.58,248.82,248.54,248.7,6836.0,241.8489,242.0824,241.8099,241.9656,6836.0
2024-01-25 15:15:00,248.61,249.05,248.61,249.04,9927.0,241.878,242.3061,241.878,242.2964,9927.0
2024-01-25 15:20:00,249.05,249.33,249.0,249.07,20541.0,242.3061,242.5786,242.2575,242.3256,20541.0
2024-01-25 15:25:00,249.09,249.18,248.89,249.13,4675.0,242.3451,242.4326,242.1505,242.384,4675.0
2024-01-25 15:30:00,249.19,249.5,249.19,249.31,5909.0,242.4423,242.7439,242.4423,242.5591,5909.0
2024-01-25 15:35:00,249.37,249.54,249.33,249.34,4959.0,242.6175,242.7829,242.5786,242.5883,4959.0
2024-01-25 15:40:00,249.4,249.46,249.16,249.23,4903.0,242.6467,242.705,242.4132,242.4813,4903.0
2024-01-25 15:45:00,249.23,249.23,249.0,249.01,6672.0,242.4813,242.4813,242.2575,242.2672,6672.0
2024-01-25 15:50:00,249.1,249.5,249.0,249.46,29801.0,242.3548,242.7439,242.2575,242.705,29801.0
2024-01-25 15:55:00,249.46,250.27,249.39,250.21,72335.0,242.705,243.4931,242.6369,243.4347,72335.0
2024-01-26 09:30:00,251.42,251.55,250.66,251.09,8002.0,244.612,244.7384,243.8725,244.2909,8002.0
2024-01-26 09:35:00,251.52,251.57,251.09,251.47,2072.0,244.7093,244.7579,244.2909,244.6606,2072.0
2024-01-26 09:40:00,251.47,251.47,251.03,251.41,2282.0,244.6606,244.6606,244.2325,244.6022,2282.0
2024-01-26 09:45:00,251.47,251.93,251.25,251.27,3630.0,244.6606,245.1081,244.4466,244.466,3630.0
2024-01-26 09:50:00,251.0,251.35,250.77,250.77,1507.0,244.2033,244.5439,243.9796,243.9796,1507.0
2024-01-26 09:55:00,250.79,250.98,250.7,250.76,8704.0,243.999,244.1839,243.9115,243.9698,8704.0
2024-01-26 10:00:00,250.97,251.28,250.88,251.28,1510.0,244.1741,244.4757,244.0866,244.4757,1510.0
2024-01-26 10:05:00,251.42,251.42,250.64,250.7,2134.0,244.612,244.612,243.8531,243.9115,2134.0
2024-01-26 10:10:00,250.95,251.11,250.91,250.93,4170.0,244.1547,244.3104,244.1158,244.1352,4170.0
2024-01-26 10:15:00,250.93,250.97,250.3,250.3,4641.0,244.1352,244.1741,243.5223,243.5223,4641.0
2024-01-26 10:20:00,250.48,250.64,250.37,250.38,1990.0,243.6974,243.8531,243.5904,243.6001,1990.0
2024-01-26 10:25:00,250.41,250.41,250.13,250.13,8580.0,243.6293,243.6293,243.3569,243.3569,8580.0
2024-01-26 10:30:00,250.11,250.33,249.84,250.3,11211.0,243.3374,243.5515,243.0747,243.5223,11211.0
2024-01-26 10:35:00,250.37,250.41,250.25,250.29,2392.0,243.5904,243.6293,243.4736,243.5126,2392.0
2024-01-26 10:40:00,250.33,250.45,250.25,250.45,7575.0,243.5515,243.6682,243.4736,243.6682,7575.0
2024-01-26 10:45:00,250.23,250.66,250.23,250.66,2753.0,243.4542,243.8725,243.4542,243.8725,2753.0
2024-01-26 10:50:00,250.66,250.81,250.65,250.71,1102.0,243.8725,244.0185,243.8628,243.9212,1102.0
2024-01-26 10:55:00,250.64,250.93,250.46,250.89,4375.0,243.8531,244.1352,243.678,244.0963,4375.0
2024-01-26 11:00:00,251.02,251.08,250.94,250.96,1900.0,244.2228,244.2812,244.145,244.1644,1900.0
2024-01-26 11:05:00,250.96,250.96,250.71,250.89,17825.0,244.1644,244.1644,243.9212,244.0963,17825.0
2024-01-26 11:10:00,250.87,251.11,250.87,251.04,4208.0,244.0769,244.3104,244.0769,244.2422,4208.0
2024-01-26 11:15:00,251.07,251.12,250.87,250.96,12668.0,244.2714,244.3201,244.0769,244.1644,12668.0
2024-01-26 11:20:00,251.0,251.12,250.88,251.12,8169.0,244.2033,244.3201,244.0866,244.3201,8169.0
2024-01-26 11:25:00,251.16,251.18,250.8,250.84,9152.0,244.359,244.3785,244.0087,244.0477,9152.0
2024-01-26 11:30:00,250.84,250.84,250.6,250.6,3039.0,244.0477,244.0477,243.8142,243.8142,3039.0
2024-01-26 11:35:00,250.59,250.66,250.58,250.58,2421.0,243.8044,243.8725,243.7947,243.7947,2421.0
2024-01-26 11:40:00,250.5,250.64,250.39,250.51,2572.0,243.7169,243.8531,243.6098,243.7266,2572.0
2024-01-26 11:45:00,250.41,250.51,250.36,250.41,1200.0,243.6293,243.7266,243.5807,243.6293,1200.0
2024-01-26 11:50:00,250.41,250.58,250.31,250.58,4523.0,243.6293,243.7947,243.532,243.7947,4523.0
2024-01-26 11:55:00,250.58,250.77,250.56,250.65,2386.0,243.7947,243.9796,243.7752,243.8628,2386.0
2024-01-26 12:00:00,250.67,250.67,250.53,250.53,2244.0,243.8823,243.8823,243.7461,243.7461,2244.0
2024-01-26 12:05:00,250.59,250.62,250.47,250.54,17301.0,243.8044,243.8336,243.6877,243.7558,17301.0
2024-01-26 12:10:00,250.45,250.68,250.44,250.48,20072.0,243.6682,243.892,243.6585,243.6974,20072.0
2024-01-26 12:15:00,250.48,250.48,250.19,250.19,5254.0,243.6974,243.6974,243.4153,243.4153,5254.0
2024-01-26 12:20:00,250.18,250.22,249.98,249.99,5921.0,243.4055,243.4445,243.211,243.2207,5921.0
2024-01-26 12:25:00,249.95,250.14,249.95,250.12,2615.0,243.1818,243.3666,243.1818,243.3472,2615.0
2024-01-26 12:30:00,250.12,250.14,249.98,250.14,12569.0,243.3472,243.3666,243.211,243.3666,12569.0
2024-01-26 12:35:00,250.12,250.29,250.09,250.13,9285.0,243.3472,243.5126,243.318,243.3569,9285.0
2024-01-26 12:40:00,250.13,250.17,249.95,249.96,5095.0,243.3569,243.3958,243.1818,243.1915,5095.0
2024-01-26 12:45:00,249.93,250.01,249.83,249.83,7178.0,243.1623,243.2401,243.065,243.065,7178.0
2024-01-26 12:50:00,249.85,249.93,249.7,249.74,4211.0,243.0845,243.1623,242.9385,242.9775,4211.0
2024-01-26 12:55:00,249.7,249.7,249.5,249.5,2150.0,242.9385,242.9385,242.7439,242.7439,2150.0
2024-01-26 13:00:00,249.48,249.48,249.21,249.25,4610.0,242.7245,242.7245,242.4618,242.5007,4610.0
2024-01-26 13:05:00,249.24,249.3,249.14,249.3,3721.0,242.491,242.5494,242.3937,242.5494,3721.0
2024-01-26 13:10:00,249.21,249.39,249.18,249.35,6918.0,242.4618,242.6369,242.4326,242.598,6918.0
2024-01-26 13:15:00,249.42,249.44,249.3,249.3,4607.0,242.6661,242.6856,242.5494,242.5494,4607.0
2024-01-26 13:20:00,249.3,249.32,249.29,249.32,4847.0,242.5494,242.5688,242.5396,242.5688,4847.0
2024-01-26 13:25:00,249.37,249.61,249.37,249.61,5802.0,242.6175,242.851,242.6175,242.851,5802.0
2024-01-26 13:30:00,249.6,249.81,249.56,249.76,5233.0,242.8412,243.0456,242.8023,242.9969,5233.0
2024-01-26 13:35:00,249.76,249.76,249.67,249.69,7789.0,242.9969,242.9969,242.9093,242.9288,7789.0
2024-01-26 13:40:00,249.69,249.74,249.62,249.73,6432.0,242.9288,242.9775,242.8607,242.9677,6432.0
2024-01-26 13:45:00,249.71,249.95,249.63,249.95,12807.0,242.9483,243.1818,242.8704,243.1818,12807.0
2024-01-26 13:50:00,249.96,250.14,249.93,250.04,8524.0,243.1915,243.3666,243.1623,243.2693,8524.0
2024-01-26 13:55:00,250.04,250.07,249.96,250.02,2949.0,243.2693,243.2985,243.1915,243.2499,2949.0
2024-01-26 14:00:00,250.02,250.04,249.93,249.95,12578.0,243.2499,243.2693,243.1623,243.1818,12578.0
2024-01-26 14:05:00,249.95,250.05,249.95,249.97,28962.0,243.1818,243.2791,243.1818,243.2012,28962.0
2024-01-26 14:10:00,249.97,250.18,249.97,250.0,4256.0,243.2012,243.4055,243.2012,243.2304,4256.0
2024-01-26 14:15:00,250.04,250.21,250.04,250.17,5501.0,243.2693,243.4347,243.2693,243.3958,5501.0
2024-01-26 14:20:00,250.16,250.17,250.03,250.09,3350.0,243.3861,243.3958,243.2596,243.318,3350.0
2024-01-26 14:25:00,250.05,250.16,250.02,250.09,6030.0,243.2791,243.3861,243.2499,243.318,6030.0
2024-01-26 14:30:00,250.16,250.2,250.11,250.2,3658.0,243.3861,243.425,243.3374,243.425,3658.0
2024-01-26 14:35:00,250.2,250.46,250.2,250.46,18627.0,243.425,243.678,243.425,243.678,18627.0
2024-01-26 14:40:00,250.39,250.58,250.31,250.31,4367.0,243.6098,243.7947,243.532,243.532,4367.0
2024-01-26 14:45:00,250.29,250.36,250.24,250.31,1855.0,243.5126,243.5807,243.4639,243.532,1855.0
2024-01-26 14:50:00,250.21,250.49,250.2,250.49,5634.0,243.4347,243.7071,243.425,243.7071,5634.0
2024-01-26 14:55:00,250.43,250.46,250.26,250.45,13465.0,243.6488,243.678,243.4834,243.6682,13465.0
2024-01-26 15:00:00,250.47,250.55,250.25,250.37,3705.0,243.6877,243.7655,243.4736,243.5904,3705.0
2024-01-26 15:05:00,250.36,250.36,250.12,250.14,7893.0,243.5807,243.5807,243.3472,243.3666,7893.0
2024-01-26 15:10:00,250.08,250.08,249.91,249.97,12306.0,243.3082,243.3082,243.1428,243.2012,12306.0
2024-01-26 15:15:00,249.97,250.08,249.95,250.0,4400.0,243.2012,243.3082,243.1818,243.2304,4400.0
2024-01-26 15:20:00,249.99,250.02,249.39,249.4,9308.0,243.2207,243.2499,242.6369,242.6467,9308.0
2024-01-26 15:25:00,249.4,249.45,249.06,249.11,15248.0,242.6467,242.6953,242.3159,242.3645,15248.0
2024-01-26 15:30:00,249.06,249.42,249.06,249.29,17762.0,242.3159,242.6661,242.3159,242.5396,17762.0
2024-01-26 15:35:00,249.25,249.44,249.11,249.16,5809.0,242.5007,242.6856,242.3645,242.4132,5809.0
2024-01-26 15:40:00,249.13,249.42,249.06,249.37,12158.0,242.384,242.6661,242.3159,242.6175,12158.0
2024-01-26 15:45:00,249.31,249.35,249.1,249.33,12373.0,242.5591,242.598,242.3548,242.5786,12373.0
2024-01-26 15:50:00,249.35,249.56,249.11,249.52,41135.0,242.598,242.8023,242.3645,242.7634,41135.0
2024-01-26 15:55:00,249.56,249.7,249.29,249.39,79192.0,242.8023,242.9385,242.5396,242.6369,79192.0
2024-01-29 09:30:00,249.0,249.47,248.12,248.13,28935.0,242.2575,242.7148,241.4013,241.411,28935.0
2024-01-29 09:35:00,248.19,249.13,248.07,248.67,1100.0,241.4694,242.384,241.3527,241.9364,1100.0
2024-01-29 09:40:00,248.12,248.91,247.62,248.25,10038.0,241.4013,242.1699,240.9149,241.5278,10038.0
2024-01-29 09:45:00,247.99,248.44,247.99,248.13,9771.0,241.2748,241.7127,241.2748,241.411,9771.0
2024-01-29 09:50:00,248.13,248.25,247.57,248.21,16468.0,241.411,241.5278,240.8662,241.4889,16468.0
2024-01-29 09:55:00,248.46,248.77,248.09,248.3,2672.0,241.7321,242.0337,241.3721,241.5764,2672.0
2024-01-29 10:00:00,248.18,248.91,248.07,248.91,10495.0,241.4597,242.1699,241.3527,242.1699,10495.0
2024-01-29 10:05:00,248.65,248.78,248.25,248.7,49097.0,241.917,242.0434,241.5278,241.9656,49097.0
2024-01-29 10:10:00,248.75,248.75,248.22,248.35,5707.0,242.0143,242.0143,241.4986,241.6251,5707.0
2024-01-29 10:15:00,248.35,248.46,247.79,247.79,1620.0,241.6251,241.7321,241.0803,241.0803,1620.0
2024-01-29 10:20:00,247.67,247.93,247.6,247.76,15469.0,240.9635,241.2165,240.8954,241.0511,15469.0
2024-01-29 10:25:00,247.75,247.99,247.74,247.99,4297.0,241.0413,241.2748,241.0316,241.2748,4297.0
2024-01-29 10:30:00,247.85,247.98,247.56,247.56,7911.0,241.1386,241.2651,240.8565,240.8565,7911.0
2024-01-29 10:35:00,247.61,247.63,247.45,247.46,4687.0,240.9051,240.9246,240.7495,240.7592,4687.0
2024-01-29 10:40:00,247.37,247.49,247.16,247.2,5251.0,240.6716,240.7884,240.4673,240.5062,5251.0
2024-01-29 10:45:00,247.28,247.4,247.18,247.34,7108.0,240.5841,240.7008,240.4868,240.6424,7108.0
2024-01-29 10:50:00,247.26,248.02,247.25,247.83,4783.0,240.5646,241.304,240.5549,241.1192,4783.0
2024-01-29 10:55:00,247.86,248.23,247.78,248.05,15259.0,241.1484,241.5083,241.0705,241.3332,15259.0
2024-01-29 11:00:00,248.05,248.22,247.87,248.17,7309.0,241.3332,241.4986,241.1581,241.45,7309.0
2024-01-29 11:05:00,248.02,248.15,248.02,248.04,1602.0,241.304,241.4305,241.304,241.3235,1602.0
2024-01-29 11:10:00,248.05,248.25,247.89,248.2,15976.0,241.3332,241.5278,241.1775,241.4792,15976.0
2024-01-29 11:15:00,248.16,248.25,247.93,247.95,2613.0,241.4402,241.5278,241.2165,241.2359,2613.0
2024-01-29 11:20:00,248.02,248.28,248.01,248.18,31211.0,241.304,241.557,241.2943,241.4597,31211.0
2024-01-29 11:25:00,248.32,248.43,248.01,248.11,3775.0,241.5959,241.7029,241.2943,241.3916,3775.0
2024-01-29 11:30:00,248.03,248.16,247.98,247.98,3071.0,241.3138,241.4402,241.2651,241.2651,3071.0
2024-01-29 11:35:00,247.96,247.96,247.72,247.75,3150.0,241.2456,241.2456,241.0121,241.0413,3150.0
2024-01-29 11:40:00,247.67,247.67,247.42,247.52,6259.0,240.9635,240.9635,240.7203,240.8176,6259.0
2024-01-29 11:45:00,247.51,247.57,247.2,247.2,3524.0,240.8078,240.8662,240.5062,240.5062,3524.0
2024-01-29 11:50:00,247.31,247.59,247.24,247.48,8408.0,240.6133,240.8857,240.5451,240.7786,8408.0
2024-01-29 11:55:00,247.45,247.54,247.39,247.51,2611.0,240.7495,240.837,240.6911,240.8078,2611.0
2024-01-29 12:00:00,247.44,247.63,247.35,247.48,13000.0,240.7397,240.9246,240.6522,240.7786,13000.0
2024-01-29 12:05:00,247.56,247.57,247.47,247.56,2046.0,240.8565,240.8662,240.7689,240.8565,2046.0
2024-01-29 12:10:00,247.56,247.87,247.56,247.67,7246.0,240.8565,241.1581,240.8565,240.9635,7246.0
2024-01-29 12:15:00,247.65,247.9,247.56,247.71,6321.0,240.944,241.1873,240.8565,241.0024,6321.0
2024-01-29 12:20:00,247.86,247.86,247.71,247.8,1607.0,241.1484,241.1484,241.0024,241.09,1607.0
2024-01-29 12:25:00,247.8,248.14,247.8,248.12,5863.0,241.09,241.4208,241.09,241.4013,5863.0
2024-01-29 12:30:00,248.12,248.3,247.94,248.03,6067.0,241.4013,241.5764,241.2262,241.3138,6067.0
2024-01-29 12:35:00,248.01,248.31,247.95,248.28,2731.0,241.2943,241.5862,241.2359,241.557,2731.0
2024-01-29 12:40:00,248.17,248.22,247.94,247.94,3957.0,241.45,241.4986,241.2262,241.2262,3957.0
2024-01-29 12:45:00,247.99,248.04,247.66,247.76,7682.0,241.2748,241.3235,240.9538,241.0511,7682.0
2024-01-29 12:50:00,247.67,247.85,247.67,247.77,2811.0,240.9635,241.1386,240.9635,241.0608,2811.0
2024-01-29 12:55:00,247.75,247.96,247.65,247.8,8331.0,241.0413,241.2456,240.944,241.09,8331.0
2024-01-29 13:00:00,247.84,247.96,247.76,247.89,1825.0,241.1289,241.2456,241.0511,241.1775,1825.0
2024-01-29 13:05:00,247.84,247.96,247.79,247.87,2245.0,241.1289,241.2456,241.0803,241.1581,2245.0
2024-01-29 13:10:00,247.79,247.93,247.73,247.87,6147.0,241.0803,241.2165,241.0219,241.1581,6147.0
2024-01-29 13:15:00,247.89,247.89,247.79,247.89,1892.0,241.1775,241.1775,241.0803,241.1775,1892.0
2024-01-29 13:20:00,247.88,248.19,247.87,248.06,15036.0,241.1678,241.4694,241.1581,241.3429,15036.0
2024-01-29 13:25:00,248.01,248.18,247.95,248.18,5264.0,241.2943,241.4597,241.2359,241.4597,5264.0
2024-01-29 13:30:00,248.19,248.28,248.08,248.12,2265.0,241.4694,241.557,241.3624,241.4013,2265.0
2024-01-29 13:35:00,248.11,248.12,248.0,248.09,3000.0,241.3916,241.4013,241.2846,241.3721,3000.0
2024-01-29 13:40:00,248.03,248.1,247.99,247.99,5344.0,241.3138,241.3819,241.2748,241.2748,5344.0
2024-01-29 13:45:00,248.04,248.07,247.96,247.96,4555.0,241.3235,241.3527,241.2456,241.2456,4555.0
2024-01-29 13:50:00,248.01,248.32,248.0,248.14,10832.0,241.2943,241.5959,241.2846,241.4208,10832.0
2024-01-29 13:55:00,248.11,248.22,248.09,248.09,3420.0,241.3916,241.4986,241.3721,241.3721,3420.0
2024-01-29 14:00:00,248.07,248.12,248.03,248.1,3680.0,241.3527,241.4013,241.3138,241.3819,3680.0
2024-01-29 14:05:00,248.11,248.15,248.09,248.13,4020.0,241.3916,241.4305,241.3721,241.411,4020.0
2024-01-29 14:10:00,248.12,248.18,248.04,248.08,8016.0,241.4013,241.4597,241.3235,241.3624,8016.0
2024-01-29 14:15:00,248.08,248.3,248.05,248.19,4990.0,241.3624,241.5764,241.3332,241.4694,4990.0
2024-01-29 14:20:00,248.26,248.31,248.24,248.28,12300.0,241.5375,241.5862,241.5181,241.557,12300.0
2024-01-29 14:25:00,248.31,248.56,248.31,248.38,7749.0,241.5862,241.8294,241.5862,241.6543,7749.0
2024-01-29 14:30:00,248.43,248.68,248.38,248.54,7578.0,241.7029,241.9462,241.6543,241.8099,7578.0
2024-01-29 14:35:00,248.56,248.56,248.45,248.51,5537.0,241.8294,241.8294,241.7224,241.7808,5537.0
2024-01-29 14:40:00,248.51,248.64,248.47,248.58,9287.0,241.7808,241.9072,241.7418,241.8489,9287.0
2024-01-29 14:45:00,248.59,248.59,248.49,248.49,3273.0,241.8586,241.8586,241.7613,241.7613,3273.0
2024-01-29 14:50:00,248.53,248.71,248.48,248.5,20059.0,241.8002,241.9753,241.7516,241.771,20059.0
2024-01-29 14:55:00,248.53,248.74,248.5,248.68,6671.0,241.8002,242.0045,241.771,241.9462,6671.0
2024-01-29 15:00:00,248.68,249.0,248.61,248.89,19793.0,241.9462,242.2575,241.878,242.1505,19793.0
2024-01-29 15:05:00,248.9,249.35,248.89,249.06,15121.0,242.1602,242.598,242.1505,242.3159,15121.0
2024-01-29 15:10:00,249.08,249.27,249.0,249.07,21950.0,242.3353,242.5202,242.2575,242.3256,21950.0
2024-01-29 15:15:00,249.12,249.69,249.11,249.67,28782.0,242.3742,242.9288,242.3645,242.9093,28782.0
2024-01-29 15:20:00,249.65,249.94,249.65,249.77,27647.0,242.8899,243.172,242.8899,243.0066,27647.0
2024-01-29 15:25:00,249.77,249.99,249.75,249.86,15034.0,243.0066,243.2207,242.9872,243.0942,15034.0
2024-01-29 15:30:00,249.86,250.06,249.82,250.05,21748.0,243.0942,243.2888,243.0553,243.2791,21748.0
2024-01-29 15:35:00,250.05,250.12,249.96,250.0,21020.0,243.2791,243.3472,243.1915,243.2304,21020.0
2024-01-29 15:40:00,249.98,250.22,249.87,250.16,12873.0,243.211,243.4445,243.1039,243.3861,12873.0
2024-01-29 15:45:00,250.15,250.22,249.98,250.06,14309.0,243.3763,243.4445,243.211,243.2888,14309.0
2024-01-29 15:50:00,250.03,250.54,250.03,250.4,31760.0,243.2596,243.7558,243.2596,243.6196,31760.0
2024-01-29 15:55:00,250.43,250.96,250.42,250.77,106244.0,243.6488,244.1644,243.639,243.9796,106244.0
2024-01-30 09:30:00,250.47,250.99,249.24,249.31,9967.0,243.6877,244.1936,242.491,242.5591,9967.0
2024-01-30 09:35:00,249.24,249.58,248.93,249.01,2935.0,242.491,242.8218,242.1894,242.2672,2935.0
2024-01-30 09:40:00,249.02,249.61,249.01,249.18,10439.0,242.2769,242.851,242.2672,242.4326,10439.0
2024-01-30 09:45:00,249.02,249.02,248.15,248.71,6753.0,242.2769,242.2769,241.4305,241.9753,6753.0
2024-01-30 09:50:00,249.01,249.39,248.75,249.25,2743.0,242.2672,242.6369,242.0143,242.5007,2743.0
2024-01-30 09:55:00,249.26,249.26,248.71,248.71,1085.0,242.5104,242.5104,241.9753,241.9753,1085.0
2024-01-30 10:00:00,248.11,248.99,247.79,247.91,2605.0,241.3916,242.2478,241.0803,241.197,2605.0
2024-01-30 10:05:00,247.88,248.1,247.82,248.07,2017.0,241.1678,241.3819,241.1094,241.3527,2017.0
2024-01-30 10:10:00,248.23,248.33,247.69,247.86,2836.0,241.5083,241.6056,240.983,241.1484,2836.0
2024-01-30 10:15:00,247.81,247.82,247.38,247.46,4290.0,241.0997,241.1094,240.6814,240.7592,4290.0
2024-01-30 10:20:00,247.37,247.43,246.71,247.18,9174.0,240.6716,240.73,240.0295,240.4868,9174.0
2024-01-30 10:25:00,247.18,247.18,247.03,247.04,800.0,240.4868,240.4868,240.3408,240.3506,800.0
2024-01-30 10:30:00,247.23,247.3,246.9,247.21,3896.0,240.5354,240.6035,240.2144,240.516,3896.0
2024-01-30 10:35:00,247.2,247.2,246.99,246.99,1964.0,240.5062,240.5062,240.3019,240.3019,1964.0
2024-01-30 10:40:00,246.98,247.04,246.88,246.96,2003.0,240.2922,240.3506,240.1949,240.2727,2003.0
2024-01-30 10:45:00,246.9,247.16,246.79,246.99,6144.0,240.2144,240.4673,240.1073,240.3019,6144.0
2024-01-30 10:50:00,246.93,247.41,246.91,247.41,5153.0,240.2435,240.7105,240.2241,240.7105,5153.0
2024-01-30 10:55:00,247.3,247.56,247.05,247.07,2621.0,240.6035,240.8565,240.3603,240.3797,2621.0
2024-01-30 11:00:00,247.03,247.12,246.97,246.97,1600.0,240.3408,240.4284,240.2825,240.2825,1600.0
2024-01-30 11:05:00,246.96,247.09,246.92,247.09,2522.0,240.2727,240.3992,240.2338,240.3992,2522.0
2024-01-30 11:10:00,247.19,247.22,247.01,247.12,1504.0,240.4965,240.5257,240.3214,240.4284,1504.0
2024-01-30 11:15:00,247.09,247.3,247.09,247.3,2425.0,240.3992,240.6035,240.3992,240.6035,2425.0
2024-01-30 11:20:00,247.28,247.56,247.27,247.41,2103.0,240.5841,240.8565,240.5743,240.7105,2103.0
2024-01-30 11:25:00,247.45,247.65,247.42,247.52,1700.0,240.7495,240.944,240.7203,240.8176,1700.0
2024-01-30 11:30:00,247.59,247.7,247.28,247.62,7448.0,240.8857,240.9927,240.5841,240.9149,7448.0
2024-01-30 11:35:00,247.67,247.68,247.46,247.56,1902.0,240.9635,240.9732,240.7592,240.8565,1902.0
2024-01-30 11:40:00,247.58,247.85,247.51,247.74,1500.0,240.8759,241.1386,240.8078,241.0316,1500.0
2024-01-30 11:45:00,247.67,247.83,247.63,247.83,1630.0,240.9635,241.1192,240.9246,241.1192,1630.0
2024-01-30 11:50:00,247.76,247.86,247.56,247.67,6028.0,241.0511,241.1484,240.8565,240.9635,6028.0
2024-01-30 11:55:00,247.77,247.92,247.71,247.86,5147.0,241.0608,241.2067,241.0024,241.1484,5147.0
2024-01-30 12:00:00,247.86,248.16,247.78,247.96,8394.0,241.1484,241.4402,241.0705,241.2456,8394.0
2024-01-30 12:05:00,247.95,247.99,247.69,247.75,1287.0,241.2359,241.2748,240.983,241.0413,1287.0
2024-01-30 12:10:00,247.71,247.85,247.65,247.69,3307.0,241.0024,241.1386,240.944,240.983,3307.0
2024-01-30 12:15:00,247.62,247.62,247.44,247.46,2471.0,240.9149,240.9149,240.7397,240.7592,2471.0
2024-01-30 12:20:00,247.52,247.83,247.51,247.66,5148.0,240.8176,241.1192,240.8078,240.9538,5148.0
2024-01-30 12:25:00,247.67,247.67,247.53,247.55,1549.0,240.9635,240.9635,240.8273,240.8468,1549.0
2024-01-30 12:30:00,247.5,247.81,247.5,247.74,6928.0,240.7981,241.0997,240.7981,241.0316,6928.0
2024-01-30 12:35:00,247.68,247.74,247.63,247.65,1533.0,240.9732,241.0316,240.9246,240.944,1533.0
2024-01-30 12:40:00,247.64,247.76,247.61,247.69,3752.0,240.9343,241.0511,240.9051,240.983,3752.0
2024-01-30 12:45:00,247.69,247.9,247.62,247.9,2831.0,240.983,241.1873,240.9149,241.1873,2831.0
2024-01-30 12:50:00,247.9,248.2,247.81,248.1,8042.0,241.1873,241.4792,241.0997,241.3819,8042.0
2024-01-30 12:55:00,248.09,248.09,248.0,248.0,1219.0,241.3721,241.3721,241.2846,241.2846,1219.0
2024-01-30 13:00:00,248.01,248.1,247.95,248.09,6089.0,241.2943,241.3819,241.2359,241.3721,6089.0
2024-01-30 13:05:00,248.01,248.06,247.88,247.98,1665.0,241.2943,241.3429,241.1678,241.2651,1665.0
2024-01-30 13:10:00,247.97,248.12,247.96,248.04,2508.0,241.2554,241.4013,241.2456,241.3235,2508.0
2024-01-30 13:15:00,248.04,248.24,248.0,248.0,2146.0,241.3235,241.5181,241.2846,241.2846,2146.0
2024-01-30 13:20:00,247.99,248.05,247.97,247.98,1961.0,241.2748,241.3332,241.2554,241.2651,1961.0
2024-01-30 13:25:00,248.03,248.08,247.93,247.95,2833.0,241.3138,241.3624,241.2165,241.2359,2833.0
2024-01-30 13:30:00,247.99,248.07,247.91,247.91,4416.0,241.2748,241.3527,241.197,241.197,4416.0
2024-01-30 13:35:00,247.95,247.99,247.84,247.94,3646.0,241.2359,241.2748,241.1289,241.2262,3646.0
2024-01-30 13:40:00,247.94,248.14,247.94,248.06,2506.0,241.2262,241.4208,241.2262,241.3429,2506.0
2024-01-30 13:45:00,248.08,248.17,247.99,248.01,3400.0,241.3624,241.45,241.2748,241.2943,3400.0
2024-01-30 13:50:00,248.05,248.18,248.05,248.14,1616.0,241.3332,241.4597,241.3332,241.4208,1616.0
2024-01-30 13:55:00,248.16,248.17,248.08,248.09,1755.0,241.4402,241.45,241.3624,241.3721,1755.0
2024-01-30 14:00:00,248.1,248.46,248.08,248.41,5751.0,241.3819,241.7321,241.3624,241.6835,5751.0
2024-01-30 14:05:00,248.37,248.45,248.31,248.33,4333.0,241.6445,241.7224,241.5862,241.6056,4333.0
2024-01-30 14:10:00,248.33,248.5,248.27,248.48,2300.0,241.6056,241.771,241.5473,241.7516,2300.0
2024-01-30 14:15:00,248.41,248.5,248.36,248.43,2087.0,241.6835,241.771,241.6348,241.7029,2087.0
2024-01-30 14:20:00,248.43,248.48,248.29,248.35,3456.0,241.7029,241.7516,241.5667,241.6251,3456.0
2024-01-30 14:25:00,248.36,248.59,248.33,248.56,6111.0,241.6348,241.8586,241.6056,241.8294,6111.0
2024-01-30 14:30:00,248.57,248.57,248.45,248.46,2693.0,241.8391,241.8391,241.7224,241.7321,2693.0
2024-01-30 14:35:00,248.38,248.39,248.23,248.28,1847.0,241.6543,241.664,241.5083,241.557,1847.0
2024-01-30 14:40:00,248.24,248.26,248.18,248.25,1944.0,241.5181,241.5375,241.4597,241.5278,1944.0
2024-01-30 14:45:00,248.2,248.21,248.09,248.14,2752.0,241.4792,241.4889,241.3721,241.4208,2752.0
2024-01-30 14:50:00,248.09,248.14,248.09,248.13,1901.0,241.3721,241.4208,241.3721,241.411,1901.0
2024-01-30 14:55:00,248.13,248.3,248.09,248.26,7566.0,241.411,241.5764,241.3721,241.5375,7566.0
2024-01-30 15:00:00,248.32,248.39,248.17,248.17,1800.0,241.5959,241.664,241.45,241.45,1800.0
2024-01-30 15:05:00,248.17,248.22,248.07,248.12,3621.0,241.45,241.4986,241.3527,241.4013,3621.0
2024-01-30 15:10:00,248.11,248.14,247.89,248.04,4614.0,241.3916,241.4208,241.1775,241.3235,4614.0
2024-01-30 15:15:00,248.03,248.15,247.99,248.11,3007.0,241.3138,241.4305,241.2748,241.3916,3007.0
2024-01-30 15:20:00,248.09,248.12,247.98,248.0,4434.0,241.3721,241.4013,241.2651,241.2846,4434.0
2024-01-30 15:25:00,247.99,248.5,247.99,248.35,7054.0,241.2748,241.771,241.2748,241.6251,7054.0
2024-01-30 15:30:00,248.41,248.51,248.39,248.48,2206.0,241.6835,241.7808,241.664,241.7516,2206.0
2024-01-30 15:35:00,248.56,248.56,248.19,248.24,4471.0,241.8294,241.8294,241.4694,241.5181,4471.0
2024-01-30 15:40:00,248.24,248.35,248.09,248.09,20239.0,241.5181,241.6251,241.3721,241.3721,20239.0
2024-01-30 15:45:00,248.08,248.31,248.0,248.26,29845.0,241.3624,241.5862,241.2846,241.5375,29845.0
2024-01-30 15:50:00,248.21,248.56,248.18,248.22,24617.0,241.4889,241.8294,241.4597,241.4986,24617.0
2024-01-30 15:55:00,248.3,248.7,248.22,248.35,80758.0,241.5764,241.9656,241.4986,241.6251,80758.0
2024-01-31 09:30:00,248.25,248.59,246.99,247.42,13937.0,241.5278,241.8586,240.3019,240.7203,13937.0
2024-01-31 09:35:00,247.41,247.81,247.21,247.66,4136.0,240.7105,241.0997,240.516,240.9538,4136.0
2024-01-31 09:40:00,247.7,248.04,247.49,247.97,3268.0,240.9927,241.3235,240.7884,241.2554,3268.0
2024-01-31 09:45:00,247.92,247.94,247.52,247.67,6536.0,241.2067,241.2262,240.8176,240.9635,6536.0
2024-01-31 09:50:00,247.82,247.96,247.47,247.55,4208.0,241.1094,241.2456,240.7689,240.8468,4208.0
2024-01-31 09:55:00,247.5,247.65,247.25,247.62,6576.0,240.7981,240.944,240.5549,240.9149,6576.0
2024-01-31 10:00:00,247.62,247.86,247.62,247.65,1787.0,240.9149,241.1484,240.9149,240.944,1787.0
2024-01-31 10:05:00,247.59,247.6,247.19,247.43,6910.0,240.8857,240.8954,240.4965,240.73,6910.0
2024-01-31 10:10:00,247.46,247.87,247.45,247.87,2914.0,240.7592,241.1581,240.7495,241.1581,2914.0
2024-01-31 10:15:00,247.81,248.16,247.7,248.02,2658.0,241.0997,241.4402,240.9927,241.304,2658.0
2024-01-31 10:20:00,248.18,248.18,247.85,247.94,4760.0,241.4597,241.4597,241.1386,241.2262,4760.0
2024-01-31 10:25:00,247.87,248.21,247.86,248.21,2392.0,241.1581,241.4889,241.1484,241.4889,2392.0
2024-01-31 10:30:00,248.26,248.48,247.95,248.0,1751.0,241.5375,241.7516,241.2359,241.2846,1751.0
2024-01-31 10:35:00,248.0,248.24,247.83,248.24,3100.0,241.2846,241.5181,241.1192,241.5181,3100.0
2024-01-31 10:40:00,248.4,248.4,247.8,248.04,3767.0,241.6737,241.6737,241.09,241.3235,3767.0
2024-01-31 10:45:00,247.87,248.44,247.87,248.42,1815.0,241.1581,241.7127,241.1581,241.6932,1815.0
2024-01-31 10:50:00,248.18,248.18,247.93,247.93,2150.0,241.4597,241.4597,241.2165,241.2165,2150.0
2024-01-31 10:55:00,247.94,248.12,247.83,247.93,2939.0,241.2262,241.4013,241.1192,241.2165,2939.0
2024-01-31 11:00:00,248.01,248.02,247.8,247.85,4178.0,241.2943,241.304,241.09,241.1386,4178.0
2024-01-31 11:05:00,247.85,247.96,247.78,247.78,4218.0,241.1386,241.2456,241.0705,241.0705,4218.0
2024-01-31 11:10:00,247.82,248.11,247.73,247.75,3484.0,241.1094,241.3916,241.0219,241.0413,3484.0
2024-01-31 11:15:00,247.74,247.81,247.6,247.68,7043.0,241.0316,241.0997,240.8954,240.9732,7043.0
2024-01-31 11:20:00,247.62,247.92,247.61,247.68,3413.0,240.9149,241.2067,240.9051,240.9732,3413.0
2024-01-31 11:25:00,247.65,247.65,247.47,247.51,2497.0,240.944,240.944,240.7689,240.8078,2497.0
2024-01-31 11:30:00,247.51,247.51,247.15,247.33,2525.0,240.8078,240.8078,240.4576,240.6327,2525.0
2024-01-31 11:35:00,247.34,247.59,247.28,247.28,4579.0,240.6424,240.8857,240.5841,240.5841,4579.0
2024-01-31 11:40:00,247.22,247.27,247.02,247.22,3447.0,240.5257,240.5743,240.3311,240.5257,3447.0
2024-01-31 11:45:00,247.19,247.48,247.18,247.43,2830.0,240.4965,240.7786,240.4868,240.73,2830.0
2024-01-31 11:50:00,247.43,247.53,247.38,247.38,2250.0,240.73,240.8273,240.6814,240.6814,2250.0
2024-01-31 11:55:00,247.44,247.57,247.38,247.39,3479.0,240.7397,240.8662,240.6814,240.6911,3479.0
2024-01-31 12:00:00,247.39,247.53,247.29,247.29,2091.0,240.6911,240.8273,240.5938,240.5938,2091.0
2024-01-31 12:05:00,247.3,247.7,247.29,247.67,3657.0,240.6035,240.9927,240.5938,240.9635,3657.0
2024-01-31 12:10:00,247.59,247.61,247.41,247.49,2110.0,240.8857,240.9051,240.7105,240.7884,2110.0
2024-01-31 12:15:00,247.44,247.52,247.42,247.48,2934.0,240.7397,240.8176,240.7203,240.7786,2934.0
2024-01-31 12:20:00,247.49,247.74,247.48,247.74,1701.0,240.7884,241.0316,240.7786,241.0316,1701.0
2024-01-31 12:25:00,247.81,248.03,247.81,247.96,1100.0,241.0997,241.3138,241.0997,241.2456,1100.0
2024-01-31 12:30:00,247.87,247.92,247.76,247.92,4298.0,241.1581,241.2067,241.0511,241.2067,4298.0
2024-01-31 12:35:00,247.83,247.92,247.63,247.65,2003.0,241.1192,241.2067,240.9246,240.944,2003.0
2024-01-31 12:40:00,247.62,247.99,247.61,247.99,2108.0,240.9149,241.2748,240.9051,241.2748,2108.0
2024-01-31 12:45:00,248.0,248.25,247.98,248.01,2150.0,241.2846,241.5278,241.2651,241.2943,2150.0
2024-01-31 12:50:00,248.06,248.12,248.02,248.03,2152.0,241.3429,241.4013,241.304,241.3138,2152.0
2024-01-31 12:55:00,247.99,248.19,247.98,248.17,3649.0,241.2748,241.4694,241.2651,241.45,3649.0
2024-01-31 13:00:00,248.27,248.27,247.99,248.07,3187.0,241.5473,241.5473,241.2748,241.3527,3187.0
2024-01-31 13:05:00,248.05,248.21,248.0,248.02,4925.0,241.3332,241.4889,241.2846,241.304,4925.0
2024-01-31 13:10:00,247.94,247.95,247.51,247.53,3088.0,241.2262,241.2359,240.8078,240.8273,3088.0
2024-01-31 13:15:00,247.44,247.52,247.44,247.48,550.0,240.7397,240.8176,240.7397,240.7786,550.0
2024-01-31 13:20:00,247.45,247.45,247.13,247.26,6517.0,240.7495,240.7495,240.4381,240.5646,6517.0
2024-01-31 13:25:00,247.29,247.41,247.08,247.19,6418.0,240.5938,240.7105,240.3895,240.4965,6418.0
2024-01-31 13:30:00,247.15,247.38,247.15,247.24,2850.0,240.4576,240.6814,240.4576,240.5451,2850.0
2024-01-31 13:35:00,247.37,247.37,247.12,247.12,3781.0,240.6716,240.6716,240.4284,240.4284,3781.0
2024-01-31 13:40:00,247.26,247.3,247.14,247.3,10554.0,240.5646,240.6035,240.4479,240.6035,10554.0
2024-01-31 13:45:00,247.31,247.32,247.09,247.09,5814.0,240.6133,240.623,240.3992,240.3992,5814.0
2024-01-31 13:50:00,247.1,247.16,246.99,247.06,12363.0,240.4089,240.4673,240.3019,240.37,12363.0
2024-01-31 13:55:00,247.06,247.49,247.06,247.11,10538.0,240.37,240.7884,240.37,240.4187,10538.0
2024-01-31 14:00:00,247.18,247.21,246.25,246.53,7687.0,240.4868,240.516,239.582,239.8544,7687.0
2024-01-31 14:05:00,246.66,246.69,246.22,246.22,2880.0,239.9809,240.01,239.5528,239.5528,2880.0
2024-01-31 14:10:00,246.33,246.44,245.83,245.83,12147.0,239.6598,239.7668,239.1733,239.1733,12147.0
2024-01-31 14:15:00,245.87,245.87,245.57,245.74,2119.0,239.2122,239.2122,238.9204,239.0858,2119.0
2024-01-31 14:20:00,245.82,245.82,245.3,245.53,7498.0,239.1636,239.1636,238.6577,238.8815,7498.0
2024-01-31 14:25:00,245.44,245.51,245.04,245.12,8419.0,238.7939,238.862,238.4047,238.4826,8419.0
2024-01-31 14:30:00,245.12,245.51,245.12,245.38,15109.0,238.4826,238.862,238.4826,238.7355,15109.0
2024-01-31 14:35:00,245.44,245.95,245.06,245.88,13451.0,238.7939,239.2901,238.4242,239.222,13451.0
2024-01-31 14:40:00,245.97,246.06,245.77,245.78,5658.0,239.3095,239.3971,239.115,239.1247,5658.0
2024-01-31 14:45:00,245.83,245.92,245.47,245.58,9695.0,239.1733,239.2609,238.8231,238.9301,9695.0
2024-01-31 14:50:00,245.42,245.43,244.5,245.05,17542.0,238.7744,238.7842,237.8793,238.4144,17542.0
2024-01-31 14:55:00,245.12,245.18,244.68,244.78,7175.0,238.4826,238.5409,238.0545,238.1518,7175.0
2024-01-31 15:00:00,244.72,244.88,244.09,244.09,6052.0,238.0934,238.2491,237.4804,237.4804,6052.0
2024-01-31 15:05:00,244.0,244.15,243.85,244.04,6183.0,237.3929,237.5388,237.2469,237.4318,6183.0
2024-01-31 15:10:00,244.13,244.77,244.13,244.6,12344.0,237.5194,238.142,237.5194,237.9766,12344.0
2024-01-31 15:15:00,244.51,244.62,244.43,244.45,6211.0,237.8891,237.9961,237.8112,237.8307,6211.0
2024-01-31 15:20:00,244.47,244.77,244.46,244.53,4725.0,237.8502,238.142,237.8404,237.9085,4725.0
2024-01-31 15:25:00,244.5,244.65,244.39,244.5,6555.0,237.8793,238.0253,237.7723,237.8793,6555.0
2024-01-31 15:30:00,244.46,244.59,244.29,244.31,8221.0,237.8404,237.9669,237.675,237.6945,8221.0
2024-01-31 15:35:00,244.29,244.29,244.04,244.04,6645.0,237.675,237.675,237.4318,237.4318,6645.0
2024-01-31 15:40:00,244.1,244.51,244.02,244.48,11682.0,237.4902,237.8891,237.4123,237.8599,11682.0
2024-01-31 15:45:00,244.49,244.94,244.48,244.67,16329.0,237.8696,238.3074,237.8599,238.0447,16329.0
2024-01-31 15:50:00,244.62,245.06,244.53,245.05,22544.0,237.9961,238.4242,237.9085,238.4144,22544.0
2024-01-31 15:55:00,245.12,245.35,244.88,245.01,70337.0,238.4826,238.7063,238.2491,238.3755,70337.0
2024-02-01 09:30:00,245.5,245.88,244.47,245.42,10479.0,238.8523,239.222,237.8502,238.7744,10479.0
2024-02-01 09:35:00,245.58,245.59,244.84,245.5,4050.0,238.9301,238.9398,238.2101,238.8523,4050.0
2024-02-01 09:40:00,245.64,246.11,245.5,246.09,1643.0,238.9885,239.4457,238.8523,239.4263,1643.0
2024-02-01 09:45:00,245.65,246.72,245.65,246.59,4893.0,238.9982,240.0392,238.9982,239.9127,4893.0
2024-02-01 09:50:00,246.61,246.81,246.48,246.76,10105.0,239.9322,240.1268,239.8057,240.0781,10105.0
2024-02-01 09:55:00,246.88,247.11,246.81,246.87,3747.0,240.1949,240.4187,240.1268,240.1852,3747.0
2024-02-01 10:00:00,246.66,246.82,246.4,246.82,8753.0,239.9809,240.1365,239.7279,240.1365,8753.0
2024-02-01 10:05:00,247.0,247.69,247.0,247.61,3413.0,240.3116,240.983,240.3116,240.9051,3413.0
2024-02-01 10:10:00,247.55,248.04,247.46,248.02,4300.0,240.8468,241.3235,240.7592,241.304,4300.0
2024-02-01 10:15:00,247.98,248.32,247.98,248.32,3301.0,241.2651,241.5959,241.2651,241.5959,3301.0
2024-02-01 10:20:00,248.33,248.33,247.98,248.0,6561.0,241.6056,241.6056,241.2651,241.2846,6561.0
2024-02-01 10:25:00,247.99,248.81,247.92,248.81,8002.0,241.2748,242.0726,241.2067,242.0726,8002.0
2024-02-01 10:30:00,248.81,249.37,248.75,249.26,9644.0,242.0726,242.6175,242.0143,242.5104,9644.0
2024-02-01 10:35:00,249.34,249.98,249.26,249.75,12247.0,242.5883,243.211,242.5104,242.9872,12247.0
2024-02-01 10:40:00,249.78,249.95,249.44,249.81,10982.0,243.0164,243.1818,242.6856,243.0456,10982.0
2024-02-01 10:45:00,249.85,250.0,249.35,249.55,3724.0,243.0845,243.2304,242.598,242.7926,3724.0
2024-02-01 10:50:00,249.52,249.62,249.35,249.36,2332.0,242.7634,242.8607,242.598,242.6077,2332.0
2024-02-01 10:55:00,249.34,249.45,249.16,249.3,2200.0,242.5883,242.6953,242.4132,242.5494,2200.0
2024-02-01 11:00:00,249.3,249.3,249.03,249.09,3923.0,242.5494,242.5494,242.2867,242.3451,3923.0
2024-02-01 11:05:00,249.04,249.18,248.98,249.09,2356.0,242.2964,242.4326,242.238,242.3451,2356.0
2024-02-01 11:10:00,249.09,249.21,248.99,249.18,1808.0,242.3451,242.4618,242.2478,242.4326,1808.0
2024-02-01 11:15:00,249.25,249.42,249.25,249.41,3057.0,242.5007,242.6661,242.5007,242.6564,3057.0
2024-02-01 11:20:00,249.41,249.46,249.25,249.38,4805.0,242.6564,242.705,242.5007,242.6272,4805.0
2024-02-01 11:25:00,249.43,249.92,249.43,249.92,2088.0,242.6758,243.1526,242.6758,243.1526,2088.0
2024-02-01 11:30:00,249.74,250.05,249.73,249.79,2110.0,242.9775,243.2791,242.9677,243.0261,2110.0
2024-02-01 11:35:00,249.78,250.22,249.78,250.22,1438.0,243.0164,243.4445,243.0164,243.4445,1438.0
2024-02-01 11:40:00,250.23,250.34,250.09,250.1,2364.0,243.4542,243.5612,243.318,243.3277,2364.0
2024-02-01 11:45:00,250.2,250.2,249.91,249.98,2939.0,243.425,243.425,243.1428,243.211,2939.0
2024-02-01 11:50:00,249.96,250.4,249.96,250.4,2186.0,243.1915,243.6196,243.1915,243.6196,2186.0
2024-02-01 11:55:00,250.35,250.57,250.26,250.27,3084.0,243.5709,243.785,243.4834,243.4931,3084.0
2024-02-01 12:00:00,250.38,250.94,250.38,250.89,2604.0,243.6001,244.145,243.6001,244.0963,2604.0
2024-02-01 12:05:00,250.89,251.23,250.88,250.9,5513.0,244.0963,244.4271,244.0866,244.106,5513.0
2024-02-01 12:10:00,250.8,250.82,250.49,250.5,1351.0,244.0087,244.0282,243.7071,243.7169,1351.0
2024-02-01 12:15:00,250.59,250.6,250.27,250.27,733.0,243.8044,243.8142,243.4931,243.4931,733.0
2024-02-01 12:20:00,250.3,250.39,250.23,250.29,2086.0,243.5223,243.6098,243.4542,243.5126,2086.0
2024-02-01 12:25:00,250.22,250.28,250.15,250.27,1315.0,243.4445,243.5028,243.3763,243.4931,1315.0
2024-02-01 12:30:00,250.2,250.34,250.04,250.18,2197.0,243.425,243.5612,243.2693,243.4055,2197.0
2024-02-01 12:35:00,250.25,250.51,250.21,250.51,2755.0,243.4736,243.7266,243.4347,243.7266,2755.0
2024-02-01 12:40:00,250.44,250.58,250.4,250.54,800.0,243.6585,243.7947,243.6196,243.7558,800.0
2024-02-01 12:45:00,250.72,250.74,250.63,250.72,2710.0,243.9309,243.9504,243.8434,243.9309,2710.0
2024-02-01 12:50:00,250.74,250.98,250.74,250.89,1047.0,243.9504,244.1839,243.9504,244.0963,1047.0
2024-02-01 12:55:00,250.89,250.89,250.56,250.57,2376.0,244.0963,244.0963,243.7752,243.785,2376.0
2024-02-01 13:00:00,250.68,250.82,250.23,250.24,2220.0,243.892,244.0282,243.4542,243.4639,2220.0
2024-02-01 13:05:00,250.18,250.43,250.15,250.43,1187.0,243.4055,243.6488,243.3763,243.6488,1187.0
2024-02-01 13:10:00,250.38,250.68,250.38,250.65,1550.0,243.6001,243.892,243.6001,243.8628,1550.0
2024-02-01 13:15:00,250.65,250.72,250.55,250.65,1934.0,243.8628,243.9309,243.7655,243.8628,1934.0
2024-02-01 13:20:00,250.64,250.72,250.63,250.71,1549.0,243.8531,243.9309,243.8434,243.9212,1549.0
2024-02-01 13:25:00,250.71,250.77,250.6,250.72,1004.0,243.9212,243.9796,243.8142,243.9309,1004.0
2024-02-01 13:30:00,250.77,250.92,250.72,250.81,3638.0,243.9796,244.1255,243.9309,244.0185,3638.0
2024-02-01 13:35:00,250.86,250.87,250.56,250.7,7190.0,244.0671,244.0769,243.7752,243.9115,7190.0
2024-02-01 13:40:00,250.7,250.82,250.69,250.77,2193.0,243.9115,244.0282,243.9017,243.9796,2193.0
2024-02-01 13:45:00,250.77,250.99,250.7,250.92,1891.0,243.9796,244.1936,243.9115,244.1255,1891.0
2024-02-01 13:50:00,250.99,250.99,250.76,250.76,2195.0,244.1936,244.1936,243.9698,243.9698,2195.0
2024-02-01 13:55:00,250.74,250.9,250.69,250.9,1726.0,243.9504,244.106,243.9017,244.106,1726.0
2024-02-01 14:00:00,250.89,251.04,250.89,251.03,1628.0,244.0963,244.2422,244.0963,244.2325,1628.0
2024-02-01 14:05:00,251.03,251.03,250.88,251.0,2281.0,244.2325,244.2325,244.0866,244.2033,2281.0
2024-02-01 14:10:00,250.96,251.09,250.8,250.87,2703.0,244.1644,244.2909,244.0087,244.0769,2703.0
2024-02-01 14:15:00,250.94,251.0,250.86,250.99,2926.0,244.145,244.2033,244.0671,244.1936,2926.0
2024-02-01 14:20:00,250.99,251.08,250.93,250.94,1955.0,244.1936,244.2812,244.1352,244.145,1955.0
2024-02-01 14:25:00,250.95,251.15,250.91,251.12,4459.0,244.1547,244.3493,244.1158,244.3201,4459.0
2024-02-01 14:30:00,251.11,251.11,251.01,251.03,4044.0,244.3104,244.3104,244.2131,244.2325,4044.0
2024-02-01 14:35:00,251.08,251.28,251.08,251.28,4996.0,244.2812,244.4757,244.2812,244.4757,4996.0
2024-02-01 14:40:00,251.37,251.4,251.3,251.4,3779.0,244.5633,244.5925,244.4952,244.5925,3779.0
2024-02-01 14:45:00,251.37,251.41,251.2,251.23,6931.0,244.5633,244.6022,244.3979,244.4271,6931.0
2024-02-01 14:50:00,251.28,251.31,251.11,251.12,4346.0,244.4757,244.5049,244.3104,244.3201,4346.0
2024-02-01 14:55:00,251.1,251.32,251.09,251.12,3956.0,244.3006,244.5147,244.2909,244.3201,3956.0
2024-02-01 15:00:00,251.16,251.28,250.98,251.27,2640.0,244.359,244.4757,244.1839,244.466,2640.0
2024-02-01 15:05:00,251.31,251.36,251.24,251.35,3189.0,244.5049,244.5536,244.4368,244.5439,3189.0
2024-02-01 15:10:00,251.3,251.84,251.22,251.7,10565.0,244.4952,245.0206,244.4174,244.8844,10565.0
2024-02-01 15:15:00,251.83,251.99,251.69,251.85,10519.0,245.0109,245.1665,244.8746,245.0303,10519.0
2024-02-01 15:20:00,251.82,251.87,251.71,251.82,3678.0,245.0011,245.0498,244.8941,245.0011,3678.0
2024-02-01 15:25:00,251.86,251.94,251.84,251.88,3183.0,245.04,245.1179,245.0206,245.0595,3183.0
2024-02-01 15:30:00,251.91,252.13,251.91,252.09,6052.0,245.0887,245.3027,245.0887,245.2638,6052.0
2024-02-01 15:35:00,252.15,252.31,252.12,252.31,5108.0,245.3222,245.4779,245.293,245.4779,5108.0
2024-02-01 15:40:00,252.33,252.47,252.32,252.43,7927.0,245.4973,245.6335,245.4876,245.5946,7927.0
2024-02-01 15:45:00,252.43,252.46,252.1,252.18,12332.0,245.5946,245.6238,245.2735,245.3514,12332.0
2024-02-01 15:50:00,252.25,252.5,252.22,252.3,22520.0,245.4195,245.6627,245.3903,245.4681,22520.0
2024-02-01 15:55:00,252.35,252.68,252.34,252.61,77238.0,245.5168,245.8378,245.507,245.7697,77238.0
2024-02-02 09:30:00,252.13,252.13,250.56,251.88,10952.0,245.3027,245.3027,243.7752,245.0595,10952.0
2024-02-02 09:35:00,251.6,251.61,250.79,250.87,4516.0,244.7871,244.7968,243.999,244.0769,4516.0
2024-02-02 09:40:00,251.47,251.47,250.96,251.08,1310.0,244.6606,244.6606,244.1644,244.2812,1310.0
2024-02-02 09:45:00,251.25,251.74,251.25,251.39,10610.0,244.4466,244.9233,244.4466,244.5828,10610.0
2024-02-02 09:50:00,251.58,251.99,251.55,251.71,6268.0,244.7676,245.1665,244.7384,244.8941,6268.0
2024-02-02 09:55:00,251.52,251.65,251.29,251.44,1200.0,244.7093,244.8357,244.4855,244.6314,1200.0
2024-02-02 10:00:00,251.3,251.3,250.68,250.87,3564.0,244.4952,244.4952,243.892,244.0769,3564.0
2024-02-02 10:05:00,250.89,251.02,250.2,250.2,1099.0,244.0963,244.2228,243.425,243.425,1099.0
2024-02-02 10:10:00,250.09,250.22,249.45,249.75,1850.0,243.318,243.4445,242.6953,242.9872,1850.0
2024-02-02 10:15:00,249.66,249.89,249.35,249.43,3664.0,242.8996,243.1234,242.598,242.6758,3664.0
2024-02-02 10:20:00,249.2,249.64,249.11,249.57,2278.0,242.4521,242.8802,242.3645,242.8121,2278.0
2024-02-02 10:25:00,249.58,249.58,249.25,249.25,1000.0,242.8218,242.8218,242.5007,242.5007,1000.0
2024-02-02 10:30:00,249.37,249.61,249.04,249.61,6395.0,242.6175,242.851,242.2964,242.851,6395.0
2024-02-02 10:35:00,249.6,249.6,249.2,249.26,921.0,242.8412,242.8412,242.4521,242.5104,921.0
2024-02-02 10:40:00,249.26,249.55,249.13,249.49,2418.0,242.5104,242.7926,242.384,242.7342,2418.0
2024-02-02 10:45:00,249.5,249.64,248.98,248.99,2100.0,242.7439,242.8802,242.238,242.2478,2100.0
2024-02-02 10:50:00,249.01,249.1,248.94,249.06,1261.0,242.2672,242.3548,242.1991,242.3159,1261.0
2024-02-02 10:55:00,249.01,249.25,248.92,249.23,3756.0,242.2672,242.5007,242.1797,242.4813,3756.0
2024-02-02 11:00:00,249.12,249.12,248.93,248.95,2178.0,242.3742,242.3742,242.1894,242.2088,2178.0
2024-02-02 11:05:00,249.06,249.3,249.05,249.3,1601.0,242.3159,242.5494,242.3061,242.5494,1601.0
2024-02-02 11:10:00,249.19,249.21,249.04,249.07,1400.0,242.4423,242.4618,242.2964,242.3256,1400.0
2024-02-02 11:15:00,249.08,249.08,248.78,248.78,2002.0,242.3353,242.3353,242.0434,242.0434,2002.0
2024-02-02 11:20:00,248.68,248.97,248.57,248.79,3170.0,241.9462,242.2283,241.8391,242.0532,3170.0
2024-02-02 11:25:00,248.97,249.17,248.84,249.17,5620.0,242.2283,242.4229,242.1018,242.4229,5620.0
2024-02-02 11:30:00,249.28,249.7,249.28,249.69,1647.0,242.5299,242.9385,242.5299,242.9288,1647.0
2024-02-02 11:35:00,249.5,249.75,249.47,249.63,3761.0,242.7439,242.9872,242.7148,242.8704,3761.0
2024-02-02 11:40:00,249.63,249.88,249.54,249.8,3686.0,242.8704,243.1137,242.7829,243.0358,3686.0
2024-02-02 11:45:00,249.82,250.06,249.82,250.04,3606.0,243.0553,243.2888,243.0553,243.2693,3606.0
2024-02-02 11:50:00,250.17,250.36,250.16,250.22,2120.0,243.3958,243.5807,243.3861,243.4445,2120.0
2024-02-02 11:55:00,250.11,250.11,249.8,249.92,3283.0,243.3374,243.3374,243.0358,243.1526,3283.0
2024-02-02 12:00:00,249.93,249.97,249.79,249.87,2817.0,243.1623,243.2012,243.0261,243.1039,2817.0
2024-02-02 12:05:00,249.92,249.96,249.79,249.8,11204.0,243.1526,243.1915,243.0261,243.0358,11204.0
2024-02-02 12:10:00,249.8,249.96,249.8,249.94,3405.0,243.0358,243.1915,243.0358,243.172,3405.0
2024-02-02 12:15:00,249.81,249.98,249.81,249.89,12247.0,243.0456,243.211,243.0456,243.1234,12247.0
2024-02-02 12:20:00,249.84,249.96,249.79,249.95,3935.0,243.0747,243.1915,243.0261,243.1818,3935.0
2024-02-02 12:25:00,249.95,250.02,249.8,249.98,10512.0,243.1818,243.2499,243.0358,243.211,10512.0
2024-02-02 12:30:00,249.98,250.08,249.84,249.84,1376.0,243.211,243.3082,243.0747,243.0747,1376.0
2024-02-02 12:35:00,249.91,250.09,249.84,250.05,2971.0,243.1428,243.318,243.0747,243.2791,2971.0
2024-02-02 12:40:00,250.08,250.12,249.72,249.72,3009.0,243.3082,243.3472,242.958,242.958,3009.0
2024-02-02 12:45:00,249.72,250.14,249.63,250.14,45338.0,242.958,243.3666,242.8704,243.3666,45338.0
2024-02-02 12:50:00,249.99,249.99,249.71,249.79,4629.0,243.2207,243.2207,242.9483,243.0261,4629.0
2024-02-02 12:55:00,249.8,250.23,249.79,250.18,3096.0,243.0358,243.4542,243.0261,243.4055,3096.0
2024-02-02 13:00:00,250.19,250.54,250.18,250.38,1423.0,243.4153,243.7558,243.4055,243.6001,1423.0
2024-02-02 13:05:00,250.49,250.53,250.09,250.18,1732.0,243.7071,243.7461,243.318,243.4055,1732.0
2024-02-02 13:10:00,250.18,250.33,250.15,250.27,1340.0,243.4055,243.5515,243.3763,243.4931,1340.0
2024-02-02 13:15:00,250.39,250.51,250.29,250.45,2549.0,243.6098,243.7266,243.5126,243.6682,2549.0
2024-02-02 13:20:00,250.5,250.69,250.47,250.57,2117.0,243.7169,243.9017,243.6877,243.785,2117.0
2024-02-02 13:25:00,250.56,250.64,250.36,250.49,2239.0,243.7752,243.8531,243.5807,243.7071,2239.0
2024-02-02 13:30:00,250.55,250.55,250.3,250.39,2802.0,243.7655,243.7655,243.5223,243.6098,2802.0
2024-02-02 13:35:00,250.39,250.64,250.28,250.29,5220.0,243.6098,243.8531,243.5028,243.5126,5220.0
2024-02-02 13:40:00,250.3,250.38,250.21,250.31,4896.0,243.5223,243.6001,243.4347,243.532,4896.0
2024-02-02 13:45:00,250.35,250.51,250.28,250.44,6198.0,243.5709,243.7266,243.5028,243.6585,6198.0
2024-02-02 13:50:00,250.53,250.53,250.4,250.43,2300.0,243.7461,243.7461,243.6196,243.6488,2300.0
2024-02-02 13:55:00,250.4,250.47,250.3,250.3,2914.0,243.6196,243.6877,243.5223,243.5223,2914.0
2024-02-02 14:00:00,250.33,250.68,250.28,250.62,14547.0,243.5515,243.892,243.5028,243.8336,14547.0
2024-02-02 14:05:00,250.75,250.86,250.62,250.8,2458.0,243.9601,244.0671,243.8336,244.0087,2458.0
2024-02-02 14:10:00,250.84,251.08,250.8,251.02,3622.0,244.0477,244.2812,244.0087,244.2228,3622.0
2024-02-02 14:15:00,250.93,250.94,250.7,250.78,3147.0,244.1352,244.145,243.9115,243.9893,3147.0
2024-02-02 14:20:00,250.66,250.8,250.62,250.73,1350.0,243.8725,244.0087,243.8336,243.9406,1350.0
2024-02-02 14:25:00,250.75,250.84,250.44,250.82,6797.0,243.9601,244.0477,243.6585,244.0282,6797.0
2024-02-02 14:30:00,250.87,251.3,250.83,251.3,3237.0,244.0769,244.4952,244.0379,244.4952,3237.0
2024-02-02 14:35:00,251.4,251.42,251.15,251.22,5659.0,244.5925,244.612,244.3493,244.4174,5659.0
2024-02-02 14:40:00,251.33,251.72,251.23,251.72,9253.0,244.5244,244.9038,244.4271,244.9038,9253.0
2024-02-02 14:45:00,251.65,251.73,251.54,251.6,6762.0,244.8357,244.9136,244.7287,244.7871,6762.0
2024-02-02 14:50:00,251.59,251.88,251.56,251.88,7616.0,244.7774,245.0595,244.7482,245.0595,7616.0
2024-02-02 14:55:00,251.93,252.13,251.87,251.95,6429.0,245.1081,245.3027,245.0498,245.1276,6429.0
2024-02-02 15:00:00,251.98,252.01,251.78,251.91,14786.0,245.1568,245.186,244.9622,245.0887,14786.0
2024-02-02 15:05:00,251.95,252.15,251.7,251.96,19013.0,245.1276,245.3222,244.8844,245.1373,19013.0
2024-02-02 15:10:00,251.96,252.04,251.85,251.96,18879.0,245.1373,245.2152,245.0303,245.1373,18879.0
2024-02-02 15:15:00,251.95,252.02,251.66,251.66,13586.0,245.1276,245.1957,244.8455,244.8455,13586.0
2024-02-02 15:20:00,251.52,251.78,251.44,251.49,9472.0,244.7093,244.9622,244.6314,244.6801,9472.0
2024-02-02 15:25:00,251.45,251.81,251.43,251.79,10784.0,244.6411,244.9914,244.6217,244.9719,10784.0
2024-02-02 15:30:00,251.76,251.76,251.4,251.4,4609.0,244.9428,244.9428,244.5925,244.5925,4609.0
2024-02-02 15:35:00,251.42,251.7,251.35,251.38,12494.0,244.612,244.8844,244.5439,244.573,12494.0
2024-02-02 15:40:00,251.36,251.43,251.19,251.27,13493.0,244.5536,244.6217,244.3882,244.466,13493.0
2024-02-02 15:45:00,251.25,251.33,251.07,251.2,48027.0,244.4466,244.5244,244.2714,244.3979,48027.0
2024-02-02 15:50:00,251.12,251.16,250.7,251.11,26203.0,244.3201,244.359,243.9115,244.3104,26203.0
2024-02-02 15:55:00,251.16,251.19,250.49,250.49,68232.0,244.359,244.3882,243.7071,243.7071,68232.0
2024-02-05 09:30:00,248.84,249.96,248.52,248.53,10864.0,242.1018,243.1915,241.7905,241.8002,10864.0
2024-02-05 09:35:00,248.53,248.67,248.35,248.66,1500.0,241.8002,241.9364,241.6251,241.9267,1500.0
2024-02-05 09:40:00,248.38,249.31,248.37,249.26,3254.0,241.6543,242.5591,241.6445,242.5104,3254.0
2024-02-05 09:45:00,249.17,249.31,248.87,248.96,3708.0,242.4229,242.5591,242.131,242.2186,3708.0
2024-02-05 09:50:00,248.95,249.12,248.79,248.92,3334.0,242.2088,242.3742,242.0532,242.1797,3334.0
2024-02-05 09:55:00,248.85,248.86,248.28,248.86,3910.0,242.1116,242.1213,241.557,242.1213,3910.0
2024-02-05 10:00:00,248.56,248.56,248.09,248.09,3519.0,241.8294,241.8294,241.3721,241.3721,3519.0
2024-02-05 10:05:00,248.18,248.24,247.81,247.9,7805.0,241.4597,241.5181,241.0997,241.1873,7805.0
2024-02-05 10:10:00,247.77,247.84,247.65,247.73,3698.0,241.0608,241.1289,240.944,241.0219,3698.0
2024-02-05 10:15:00,247.82,247.85,247.1,247.1,4778.0,241.1094,241.1386,240.4089,240.4089,4778.0
2024-02-05 10:20:00,247.1,247.12,246.84,246.87,2193.0,240.4089,240.4284,240.156,240.1852,2193.0
2024-02-05 10:25:00,246.7,246.83,246.68,246.8,2451.0,240.0198,240.1462,240.0003,240.1171,2451.0
2024-02-05 10:30:00,246.66,246.92,246.6,246.92,3062.0,239.9809,240.2338,239.9225,240.2338,3062.0
2024-02-05 10:35:00,246.92,247.02,246.87,246.99,1300.0,240.2338,240.3311,240.1852,240.3019,1300.0
2024-02-05 10:40:00,246.99,247.25,246.99,247.18,3313.0,240.3019,240.5549,240.3019,240.4868,3313.0
2024-02-05 10:45:00,247.15,247.29,247.15,247.29,1129.0,240.4576,240.5938,240.4576,240.5938,1129.0
2024-02-05 10:50:00,247.29,247.29,246.97,246.97,2463.0,240.5938,240.5938,240.2825,240.2825,2463.0
2024-02-05 10:55:00,247.06,247.14,247.0,247.14,1456.0,240.37,240.4479,240.3116,240.4479,1456.0
2024-02-05 11:00:00,247.13,247.43,247.13,247.31,1425.0,240.4381,240.73,240.4381,240.6133,1425.0
2024-02-05 11:05:00,247.39,247.51,247.27,247.51,2594.0,240.6911,240.8078,240.5743,240.8078,2594.0
2024-02-05 11:10:00,247.52,247.66,247.47,247.6,2702.0,240.8176,240.9538,240.7689,240.8954,2702.0
2024-02-05 11:15:00,247.65,247.7,247.55,247.65,2091.0,240.944,240.9927,240.8468,240.944,2091.0
2024-02-05 11:20:00,247.62,247.71,247.55,247.63,2744.0,240.9149,241.0024,240.8468,240.9246,2744.0
2024-02-05 11:25:00,247.74,247.79,247.68,247.72,1207.0,241.0316,241.0803,240.9732,241.0121,1207.0
2024-02-05 11:30:00,247.74,248.17,247.73,248.12,5357.0,241.0316,241.45,241.0219,241.4013,5357.0
2024-02-05 11:35:00,248.03,248.18,248.0,248.06,5344.0,241.3138,241.4597,241.2846,241.3429,5344.0
2024-02-05 11:40:00,248.11,248.26,248.02,248.16,5231.0,241.3916,241.5375,241.304,241.4402,5231.0
2024-02-05 11:45:00,248.19,248.2,248.08,248.16,1502.0,241.4694,241.4792,241.3624,241.4402,1502.0
2024-02-05 11:50:00,248.16,248.2,248.01,248.1,2533.0,241.4402,241.4792,241.2943,241.3819,2533.0
2024-02-05 11:55:00,248.07,248.13,247.98,248.1,1448.0,241.3527,241.411,241.2651,241.3819,1448.0
2024-02-05 12:00:00,248.04,248.1,247.98,248.01,2918.0,241.3235,241.3819,241.2651,241.2943,2918.0
2024-02-05 12:05:00,247.96,248.12,247.96,247.98,3692.0,241.2456,241.4013,241.2456,241.2651,3692.0
2024-02-05 12:10:00,248.05,248.11,247.98,248.11,5282.0,241.3332,241.3916,241.2651,241.3916,5282.0
2024-02-05 12:15:00,248.05,248.3,248.01,248.3,5011.0,241.3332,241.5764,241.2943,241.5764,5011.0
2024-02-05 12:20:00,248.33,248.33,248.15,248.31,2604.0,241.6056,241.6056,241.4305,241.5862,2604.0
2024-02-05 12:25:00,248.29,248.34,248.19,248.26,1222.0,241.5667,241.6154,241.4694,241.5375,1222.0
2024-02-05 12:30:00,248.31,248.46,247.96,247.96,3968.0,241.5862,241.7321,241.2456,241.2456,3968.0
2024-02-05 12:35:00,248.0,248.05,247.91,247.92,4418.0,241.2846,241.3332,241.197,241.2067,4418.0
2024-02-05 12:40:00,247.85,247.98,247.82,247.95,1770.0,241.1386,241.2651,241.1094,241.2359,1770.0
2024-02-05 12:45:00,247.94,248.12,247.92,248.08,11146.0,241.2262,241.4013,241.2067,241.3624,11146.0
2024-02-05 12:50:00,248.09,248.09,247.83,247.89,5060.0,241.3721,241.3721,241.1192,241.1775,5060.0
2024-02-05 12:55:00,247.85,247.91,247.83,247.84,1550.0,241.1386,241.197,241.1192,241.1289,1550.0
2024-02-05 13:00:00,247.95,247.95,247.71,247.89,5269.0,241.2359,241.2359,241.0024,241.1775,5269.0
2024-02-05 13:05:00,247.73,247.93,247.73,247.93,4974.0,241.0219,241.2165,241.0219,241.2165,4974.0
2024-02-05 13:10:00,247.93,248.11,247.93,248.11,2249.0,241.2165,241.3916,241.2165,241.3916,2249.0
2024-02-05 13:15:00,248.1,248.1,247.87,247.94,3494.0,241.3819,241.3819,241.1581,241.2262,3494.0
2024-02-05 13:20:00,247.94,248.09,247.8,248.09,18427.0,241.2262,241.3721,241.09,241.3721,18427.0
2024-02-05 13:25:00,248.02,248.11,247.88,248.09,2815.0,241.304,241.3916,241.1678,241.3721,2815.0
2024-02-05 13:30:00,248.08,248.08,247.79,247.79,6533.0,241.3624,241.3624,241.0803,241.0803,6533.0
2024-02-05 13:35:00,247.86,248.16,247.84,247.84,1761.0,241.1484,241.4402,241.1289,241.1289,1761.0
2024-02-05 13:40:00,247.87,247.87,247.69,247.78,8028.0,241.1581,241.1581,240.983,241.0705,8028.0
2024-02-05 13:45:00,247.77,247.93,247.77,247.81,6120.0,241.0608,241.2165,241.0608,241.0997,6120.0
2024-02-05 13:50:00,247.81,247.98,247.8,247.98,2927.0,241.0997,241.2651,241.09,241.2651,2927.0
2024-02-05 13:55:00,248.0,248.07,247.97,248.07,3428.0,241.2846,241.3527,241.2554,241.3527,3428.0
2024-02-05 14:00:00,248.04,248.04,247.92,247.97,4398.0,241.3235,241.3235,241.2067,241.2554,4398.0
2024-02-05 14:05:00,247.9,248.01,247.82,247.92,8062.0,241.1873,241.2943,241.1094,241.2067,8062.0
2024-02-05 14:10:00,247.91,248.16,247.91,248.08,5582.0,241.197,241.4402,241.197,241.3624,5582.0
2024-02-05 14:15:00,248.05,248.05,247.8,247.92,29509.0,241.3332,241.3332,241.09,241.2067,29509.0
2024-02-05 14:20:00,247.87,248.1,247.86,248.06,5948.0,241.1581,241.3819,241.1484,241.3429,5948.0
2024-02-05 14:25:00,248.06,248.28,248.05,248.22,1427.0,241.3429,241.557,241.3332,241.4986,1427.0
2024-02-05 14:30:00,248.28,248.54,248.22,248.31,4061.0,241.557,241.8099,241.4986,241.5862,4061.0
2024-02-05 14:35:00,248.24,248.32,248.01,248.09,1621.0,241.5181,241.5959,241.2943,241.3721,1621.0
2024-02-05 14:40:00,248.09,248.12,247.95,247.95,5973.0,241.3721,241.4013,241.2359,241.2359,5973.0
2024-02-05 14:45:00,247.94,248.06,247.82,247.88,6592.0,241.2262,241.3429,241.1094,241.1678,6592.0
2024-02-05 14:50:00,247.82,247.82,247.59,247.64,7585.0,241.1094,241.1094,240.8857,240.9343,7585.0
2024-02-05 14:55:00,247.64,247.67,247.08,247.27,7961.0,240.9343,240.9635,240.3895,240.5743,7961.0
2024-02-05 15:00:00,247.2,247.31,247.11,247.14,4508.0,240.5062,240.6133,240.4187,240.4479,4508.0
2024-02-05 15:05:00,247.19,247.35,246.83,246.84,8531.0,240.4965,240.6522,240.1462,240.156,8531.0
2024-02-05 15:10:00,246.77,246.88,246.56,246.65,10826.0,240.0879,240.1949,239.8836,239.9711,10826.0
2024-02-05 15:15:00,246.56,246.92,246.56,246.79,4320.0,239.8836,240.2338,239.8836,240.1073,4320.0
2024-02-05 15:20:00,246.75,247.22,246.73,247.22,8138.0,240.0684,240.5257,240.049,240.5257,8138.0
2024-02-05 15:25:00,247.26,247.85,247.22,247.84,8525.0,240.5646,241.1386,240.5257,241.1289,8525.0
2024-02-05 15:30:00,247.74,247.82,247.59,247.62,15198.0,241.0316,241.1094,240.8857,240.9149,15198.0
2024-02-05 15:35:00,247.63,247.73,247.46,247.57,11248.0,240.9246,241.0219,240.7592,240.8662,11248.0
2024-02-05 15:40:00,247.56,247.6,247.19,247.26,17634.0,240.8565,240.8954,240.4965,240.5646,17634.0
2024-02-05 15:45:00,247.21,247.3,246.81,246.81,30277.0,240.516,240.6035,240.1268,240.1268,30277.0
2024-02-05 15:50:00,246.91,247.09,246.7,246.85,46207.0,240.2241,240.3992,240.0198,240.1657,46207.0
2024-02-05 15:55:00,246.87,247.17,246.81,247.04,113752.0,240.1852,240.477,240.1268,240.3506,113752.0
2024-02-06 09:30:00,246.96,246.96,246.01,246.92,12970.0,240.2727,240.2727,239.3485,240.2338,12970.0
2024-02-06 09:35:00,246.72,247.5,246.58,246.83,36397.0,240.0392,240.7981,239.903,240.1462,36397.0
2024-02-06 09:40:00,246.59,247.28,246.58,247.14,5402.0,239.9127,240.5841,239.903,240.4479,5402.0
2024-02-06 09:45:00,247.34,247.99,247.16,247.5,2107.0,240.6424,241.2748,240.4673,240.7981,2107.0
2024-02-06 09:50:00,247.39,247.5,247.25,247.28,2700.0,240.6911,240.7981,240.5549,240.5841,2700.0
2024-02-06 09:55:00,247.21,247.25,246.81,247.12,3088.0,240.516,240.5549,240.1268,240.4284,3088.0
2024-02-06 10:00:00,246.95,247.22,246.86,247.13,5996.0,240.263,240.5257,240.1754,240.4381,5996.0
2024-02-06 10:05:00,247.13,247.24,246.98,247.11,5195.0,240.4381,240.5451,240.2922,240.4187,5195.0
2024-02-06 10:10:00,247.04,247.04,246.78,246.9,6977.0,240.3506,240.3506,240.0976,240.2144,6977.0
2024-02-06 10:15:00,246.89,247.09,246.88,247.02,12108.0,240.2046,240.3992,240.1949,240.3311,12108.0
2024-02-06 10:20:00,247.02,247.02,246.74,246.81,6831.0,240.3311,240.3311,240.0587,240.1268,6831.0
2024-02-06 10:25:00,246.82,246.88,246.35,246.36,9006.0,240.1365,240.1949,239.6792,239.689,9006.0
2024-02-06 10:30:00,246.43,246.94,246.41,246.82,5802.0,239.7571,240.2533,239.7376,240.1365,5802.0
2024-02-06 10:35:00,246.87,247.16,246.83,247.09,6898.0,240.1852,240.4673,240.1462,240.3992,6898.0
2024-02-06 10:40:00,247.12,247.78,247.08,247.77,13766.0,240.4284,241.0705,240.3895,241.0608,13766.0
2024-02-06 10:45:00,247.85,248.12,247.73,248.06,6695.0,241.1386,241.4013,241.0219,241.3429,6695.0
2024-02-06 10:50:00,248.06,248.25,247.98,248.24,7467.0,241.3429,241.5278,241.2651,241.5181,7467.0
2024-02-06 10:55:00,248.25,248.56,248.1,248.33,6853.0,241.5278,241.8294,241.3819,241.6056,6853.0
2024-02-06 11:00:00,248.46,248.48,248.11,248.22,3099.0,241.7321,241.7516,241.3916,241.4986,3099.0
2024-02-06 11:05:00,248.14,249.26,248.14,249.26,5961.0,241.4208,242.5104,241.4208,242.5104,5961.0
2024-02-06 11:10:00,249.2,249.67,249.12,249.5,6435.0,242.4521,242.9093,242.3742,242.7439,6435.0
2024-02-06 11:15:00,249.53,249.61,249.49,249.57,1699.0,242.7731,242.851,242.7342,242.8121,1699.0
2024-02-06 11:20:00,249.57,249.66,249.46,249.56,3226.0,242.8121,242.8996,242.705,242.8023,3226.0
2024-02-06 11:25:00,249.56,249.62,249.47,249.62,3107.0,242.8023,242.8607,242.7148,242.8607,3107.0
2024-02-06 11:30:00,249.54,249.54,249.1,249.17,4435.0,242.7829,242.7829,242.3548,242.4229,4435.0
2024-02-06 11:35:00,249.03,249.26,248.84,249.21,2598.0,242.2867,242.5104,242.1018,242.4618,2598.0
2024-02-06 11:40:00,249.15,249.17,248.65,248.78,7775.0,242.4034,242.4229,241.917,242.0434,7775.0
2024-02-06 11:45:00,248.77,248.95,248.64,248.93,3363.0,242.0337,242.2088,241.9072,242.1894,3363.0
2024-02-06 11:50:00,249.01,249.06,248.54,248.55,3413.0,242.2672,242.3159,241.8099,241.8197,3413.0
2024-02-06 11:55:00,248.55,248.55,248.45,248.48,1400.0,241.8197,241.8197,241.7224,241.7516,1400.0
2024-02-06 12:00:00,248.53,248.73,248.27,248.27,6986.0,241.8002,241.9948,241.5473,241.5473,6986.0
2024-02-06 12:05:00,248.38,248.4,248.13,248.18,2693.0,241.6543,241.6737,241.411,241.4597,2693.0
2024-02-06 12:10:00,248.26,248.3,248.1,248.22,4782.0,241.5375,241.5764,241.3819,241.4986,4782.0
2024-02-06 12:15:00,248.24,248.3,248.13,248.22,4784.0,241.5181,241.5764,241.411,241.4986,4784.0
2024-02-06 12:20:00,248.23,248.24,248.03,248.2,8470.0,241.5083,241.5181,241.3138,241.4792,8470.0
2024-02-06 12:25:00,248.21,248.74,248.2,248.64,4021.0,241.4889,242.0045,241.4792,241.9072,4021.0
2024-02-06 12:30:00,248.76,248.88,248.62,248.84,4958.0,242.024,242.1407,241.8878,242.1018,4958.0
2024-02-06 12:35:00,248.85,248.85,248.62,248.62,2100.0,242.1116,242.1116,241.8878,241.8878,2100.0
2024-02-06 12:40:00,248.72,248.97,248.72,248.79,4739.0,241.9851,242.2283,241.9851,242.0532,4739.0
2024-02-06 12:45:00,248.89,249.13,248.88,249.1,4421.0,242.1505,242.384,242.1407,242.3548,4421.0
2024-02-06 12:50:00,248.96,249.03,248.85,248.92,2136.0,242.2186,242.2867,242.1116,242.1797,2136.0
2024-02-06 12:55:00,248.93,248.95,248.74,248.86,4237.0,242.1894,242.2088,242.0045,242.1213,4237.0
2024-02-06 13:00:00,248.85,249.14,248.85,249.14,4775.0,242.1116,242.3937,242.1116,242.3937,4775.0
2024-02-06 13:05:00,249.14,249.26,249.12,249.26,2200.0,242.3937,242.5104,242.3742,242.5104,2200.0
2024-02-06 13:10:00,249.4,249.4,248.94,249.06,2622.0,242.6467,242.6467,242.1991,242.3159,2622.0
2024-02-06 13:15:00,248.99,249.09,248.82,248.82,1450.0,242.2478,242.3451,242.0824,242.0824,1450.0
2024-02-06 13:20:00,248.92,248.92,248.52,248.52,3023.0,242.1797,242.1797,241.7905,241.7905,3023.0
2024-02-06 13:25:00,248.6,248.6,248.39,248.47,2887.0,241.8683,241.8683,241.664,241.7418,2887.0
2024-02-06 13:30:00,248.52,248.72,248.47,248.69,8209.0,241.7905,241.9851,241.7418,241.9559,8209.0
2024-02-06 13:35:00,248.64,248.73,248.59,248.59,2354.0,241.9072,241.9948,241.8586,241.8586,2354.0
2024-02-06 13:40:00,248.46,248.72,248.46,248.62,3650.0,241.7321,241.9851,241.7321,241.8878,3650.0
2024-02-06 13:45:00,248.54,248.69,248.51,248.62,832.0,241.8099,241.9559,241.7808,241.8878,832.0
2024-02-06 13:50:00,248.72,249.01,248.71,249.01,3193.0,241.9851,242.2672,241.9753,242.2672,3193.0
2024-02-06 13:55:00,249.07,249.1,248.84,249.06,3653.0,242.3256,242.3548,242.1018,242.3159,3653.0
2024-02-06 14:00:00,249.08,249.08,248.92,249.05,6173.0,242.3353,242.3353,242.1797,242.3061,6173.0
2024-02-06 14:05:00,249.01,249.04,248.91,248.98,5927.0,242.2672,242.2964,242.1699,242.238,5927.0
2024-02-06 14:10:00,248.97,249.0,248.87,248.94,12147.0,242.2283,242.2575,242.131,242.1991,12147.0
2024-02-06 14:15:00,248.91,248.95,248.81,248.82,1270.0,242.1699,242.2088,242.0726,242.0824,1270.0
2024-02-06 14:20:00,248.98,249.02,248.82,248.9,2730.0,242.238,242.2769,242.0824,242.1602,2730.0
2024-02-06 14:25:00,248.88,248.91,248.68,248.81,5595.0,242.1407,242.1699,241.9462,242.0726,5595.0
2024-02-06 14:30:00,248.79,248.82,248.67,248.72,2754.0,242.0532,242.0824,241.9364,241.9851,2754.0
2024-02-06 14:35:00,248.73,248.73,248.5,248.53,5230.0,241.9948,241.9948,241.771,241.8002,5230.0
2024-02-06 14:40:00,248.47,248.6,248.43,248.51,4065.0,241.7418,241.8683,241.7029,241.7808,4065.0
2024-02-06 14:45:00,248.52,248.85,248.52,248.77,3767.0,241.7905,242.1116,241.7905,242.0337,3767.0
2024-02-06 14:50:00,248.83,248.96,248.75,248.96,6660.0,242.0921,242.2186,242.0143,242.2186,6660.0
2024-02-06 14:55:00,249.01,249.3,249.01,249.28,3098.0,242.2672,242.5494,242.2672,242.5299,3098.0
2024-02-06 15:00:00,249.28,249.29,249.14,249.17,4893.0,242.5299,242.5396,242.3937,242.4229,4893.0
2024-02-06 15:05:00,249.19,249.3,249.14,249.15,5281.0,242.4423,242.5494,242.3937,242.4034,5281.0
2024-02-06 15:10:00,249.09,249.13,248.95,249.02,7252.0,242.3451,242.384,242.2088,242.2769,7252.0
2024-02-06 15:15:00,248.91,248.92,248.61,248.62,3315.0,242.1699,242.1797,241.878,241.8878,3315.0
2024-02-06 15:20:00,248.59,248.59,248.28,248.4,2858.0,241.8586,241.8586,241.557,241.6737,2858.0
2024-02-06 15:25:00,248.34,248.71,248.28,248.71,6357.0,241.6154,241.9753,241.557,241.9753,6357.0
2024-02-06 15:30:00,248.72,248.94,248.57,248.92,9763.0,241.9851,242.1991,241.8391,242.1797,9763.0
2024-02-06 15:35:00,248.92,249.11,248.84,249.05,8957.0,242.1797,242.3645,242.1018,242.3061,8957.0
2024-02-06 15:40:00,249.05,249.06,248.71,248.92,22032.0,242.3061,242.3159,241.9753,242.1797,22032.0
2024-02-06 15:45:00,248.94,249.04,248.35,248.42,31995.0,242.1991,242.2964,241.6251,241.6932,31995.0
2024-02-06 15:50:00,248.44,248.8,248.33,248.68,30225.0,241.7127,242.0629,241.6056,241.9462,30225.0
2024-02-06 15:55:00,248.67,248.85,248.51,248.56,60268.0,241.9364,242.1116,241.7808,241.8294,60268.0
2024-02-07 09:30:00,245.9,246.77,241.34,241.34,32204.0,240.1126,240.9621,235.6599,235.6599,32204.0
2024-02-07 09:35:00,241.55,242.46,241.17,242.46,44797.0,235.865,236.7535,235.4939,236.7535,44797.0
2024-02-07 09:40:00,242.43,243.92,242.43,243.92,24140.0,236.7242,238.1792,236.7242,238.1792,24140.0
2024-02-07 09:45:00,243.93,244.97,243.92,244.74,26176.0,238.1889,239.2045,238.1792,238.9799,26176.0
2024-02-07 09:50:00,244.69,245.28,244.49,244.73,4947.0,238.9311,239.5072,238.7358,238.9701,4947.0
2024-02-07 09:55:00,244.79,245.05,244.02,244.03,4898.0,239.0287,239.2826,238.2768,238.2866,4898.0
2024-02-07 10:00:00,244.03,244.27,243.49,244.13,8884.0,238.2866,238.5209,237.7593,238.3842,8884.0
2024-02-07 10:05:00,244.26,244.7,244.22,244.49,11734.0,238.5112,238.9408,238.4721,238.7358,11734.0
2024-02-07 10:10:00,244.5,245.3,244.4,245.3,21463.0,238.7455,239.5267,238.6479,239.5267,21463.0
2024-02-07 10:15:00,245.3,246.26,245.29,245.56,18085.0,239.5267,240.4641,239.5169,239.7806,18085.0
2024-02-07 10:20:00,245.65,245.83,245.56,245.56,5794.0,239.8685,240.0442,239.7806,239.7806,5794.0
2024-02-07 10:25:00,245.57,245.63,244.9,244.93,3373.0,239.7903,239.8489,239.1361,239.1654,3373.0
2024-02-07 10:30:00,244.92,245.41,244.85,244.85,3944.0,239.1556,239.6341,239.0873,239.0873,3944.0
2024-02-07 10:35:00,245.01,245.12,244.83,245.12,2387.0,239.2435,239.3509,239.0678,239.3509,2387.0
2024-02-07 10:40:00,245.04,245.35,244.94,245.27,3458.0,239.2728,239.5755,239.1752,239.4974,3458.0
2024-02-07 10:45:00,245.24,245.55,245.23,245.46,3599.0,239.4681,239.7708,239.4583,239.6829,3599.0
2024-02-07 10:50:00,245.4,245.4,245.03,245.14,4746.0,239.6243,239.6243,239.2631,239.3705,4746.0
2024-02-07 10:55:00,245.09,245.62,245.0,245.62,5812.0,239.3216,239.8392,239.2338,239.8392,5812.0
2024-02-07 11:00:00,245.63,245.63,245.3,245.56,3766.0,239.8489,239.8489,239.5267,239.7806,3766.0
2024-02-07 11:05:00,245.45,245.8,245.39,245.73,2700.0,239.6732,240.0149,239.6146,239.9466,2700.0
2024-02-07 11:10:00,245.67,245.7,245.14,245.32,3237.0,239.888,239.9173,239.3705,239.5462,3237.0
2024-02-07 11:15:00,245.18,245.44,245.13,245.31,5220.0,239.4095,239.6634,239.3607,239.5365,5220.0
2024-02-07 11:20:00,245.19,245.28,244.79,244.83,2364.0,239.4193,239.5072,239.0287,239.0678,2364.0
2024-02-07 11:25:00,244.79,244.92,244.36,244.36,5142.0,239.0287,239.1556,238.6088,238.6088,5142.0
2024-02-07 11:30:00,244.43,244.72,244.43,244.56,5372.0,238.6772,238.9603,238.6772,238.8041,5372.0
2024-02-07 11:35:00,244.54,244.75,244.31,244.75,3169.0,238.7846,238.9896,238.56,238.9896,3169.0
2024-02-07 11:40:00,244.65,244.73,244.52,244.52,2547.0,238.892,238.9701,238.7651,238.7651,2547.0
2024-02-07 11:45:00,244.52,244.57,244.35,244.43,4405.0,238.7651,238.8139,238.5991,238.6772,4405.0
2024-02-07 11:50:00,244.54,244.78,244.48,244.73,2783.0,238.7846,239.0189,238.726,238.9701,2783.0
2024-02-07 11:55:00,244.75,244.97,244.72,244.92,4276.0,238.9896,239.2045,238.9603,239.1556,4276.0
2024-02-07 12:00:00,244.95,245.1,244.81,244.85,3868.0,239.1849,239.3314,239.0482,239.0873,3868.0
2024-02-07 12:05:00,244.85,245.07,244.84,245.01,6075.0,239.0873,239.3021,239.0775,239.2435,6075.0
2024-02-07 12:10:00,244.89,245.08,244.83,245.0,2276.0,239.1263,239.3119,239.0678,239.2338,2276.0
2024-02-07 12:15:00,245.02,245.09,244.92,244.92,1125.0,239.2533,239.3216,239.1556,239.1556,1125.0
2024-02-07 12:20:00,244.97,244.97,244.84,244.87,1862.0,239.2045,239.2045,239.0775,239.1068,1862.0
2024-02-07 12:25:00,244.79,244.89,244.76,244.89,2474.0,239.0287,239.1263,238.9994,239.1263,2474.0
2024-02-07 12:30:00,244.89,244.94,244.65,244.81,5285.0,239.1263,239.1752,238.892,239.0482,5285.0
2024-02-07 12:35:00,244.89,244.98,244.75,244.85,2117.0,239.1263,239.2142,238.9896,239.0873,2117.0
2024-02-07 12:40:00,244.87,244.96,244.87,244.92,1054.0,239.1068,239.1947,239.1068,239.1556,1054.0
2024-02-07 12:45:00,244.93,245.11,244.92,245.01,2706.0,239.1654,239.3412,239.1556,239.2435,2706.0
2024-02-07 12:50:00,245.09,245.17,245.09,245.1,418.0,239.3216,239.3998,239.3216,239.3314,418.0
2024-02-07 12:55:00,245.11,245.18,245.03,245.04,700.0,239.3412,239.4095,239.2631,239.2728,700.0
2024-02-07 13:00:00,245.0,245.02,244.84,244.86,2788.0,239.2338,239.2533,239.0775,239.0971,2788.0
2024-02-07 13:05:00,244.95,244.95,244.79,244.84,1012.0,239.1849,239.1849,239.0287,239.0775,1012.0
2024-02-07 13:10:00,244.89,245.07,244.77,244.98,1220.0,239.1263,239.3021,239.0092,239.2142,1220.0
2024-02-07 13:15:00,244.92,245.05,244.92,244.96,1226.0,239.1556,239.2826,239.1556,239.1947,1226.0
2024-02-07 13:20:00,245.01,245.03,245.01,245.03,500.0,239.2435,239.2631,239.2435,239.2631,500.0
2024-02-07 13:25:00,245.18,245.18,245.0,245.0,858.0,239.4095,239.4095,239.2338,239.2338,858.0
2024-02-07 13:30:00,245.14,245.29,245.14,245.26,1300.0,239.3705,239.5169,239.3705,239.4876,1300.0
2024-02-07 13:35:00,245.42,245.44,245.05,245.05,1162.0,239.6439,239.6634,239.2826,239.2826,1162.0
2024-02-07 13:40:00,245.12,245.12,244.96,245.01,2222.0,239.3509,239.3509,239.1947,239.2435,2222.0
2024-02-07 13:45:00,245.02,245.02,244.73,244.74,1949.0,239.2533,239.2533,238.9701,238.9799,1949.0
2024-02-07 13:50:00,244.79,244.91,244.79,244.9,938.0,239.0287,239.1459,239.0287,239.1361,938.0
2024-02-07 13:55:00,244.83,244.86,244.69,244.69,2171.0,239.0678,239.0971,238.9311,238.9311,2171.0
2024-02-07 14:00:00,244.72,244.74,244.64,244.74,7114.0,238.9603,238.9799,238.8822,238.9799,7114.0
2024-02-07 14:05:00,244.71,245.13,244.71,245.13,6416.0,238.9506,239.3607,238.9506,239.3607,6416.0
2024-02-07 14:10:00,245.13,245.13,244.93,244.98,2969.0,239.3607,239.3607,239.1654,239.2142,2969.0
2024-02-07 14:15:00,244.92,244.98,244.83,244.83,1774.0,239.1556,239.2142,239.0678,239.0678,1774.0
2024-02-07 14:20:00,244.68,244.74,244.66,244.71,900.0,238.9213,238.9799,238.9018,238.9506,900.0
2024-02-07 14:25:00,244.73,244.75,244.56,244.75,14755.0,238.9701,238.9896,238.8041,238.9896,14755.0
2024-02-07 14:30:00,244.7,244.9,244.7,244.87,3192.0,238.9408,239.1361,238.9408,239.1068,3192.0
2024-02-07 14:35:00,244.89,244.97,244.8,244.97,2004.0,239.1263,239.2045,239.0385,239.2045,2004.0
2024-02-07 14:40:00,245.01,245.11,245.01,245.11,896.0,239.2435,239.3412,239.2435,239.3412,896.0
2024-02-07 14:45:00,245.08,245.29,245.08,245.24,1200.0,239.3119,239.5169,239.3119,239.4681,1200.0
2024-02-07 14:50:00,245.23,245.33,245.09,245.14,3849.0,239.4583,239.556,239.3216,239.3705,3849.0
2024-02-07 14:55:00,245.2,245.27,245.15,245.26,1420.0,239.429,239.4974,239.3802,239.4876,1420.0
2024-02-07 15:00:00,245.26,245.26,245.05,245.07,1511.0,239.4876,239.4876,239.2826,239.3021,1511.0
2024-02-07 15:05:00,245.13,245.19,244.86,244.86,2415.0,239.3607,239.4193,239.0971,239.0971,2415.0
2024-02-07 15:10:00,244.85,244.98,244.79,244.95,4778.0,239.0873,239.2142,239.0287,239.1849,4778.0
2024-02-07 15:15:00,244.92,244.92,244.72,244.85,5096.0,239.1556,239.1556,238.9603,239.0873,5096.0
2024-02-07 15:20:00,244.89,244.91,244.71,244.76,6646.0,239.1263,239.1459,238.9506,238.9994,6646.0
2024-02-07 15:25:00,244.71,244.71,244.34,244.34,4002.0,238.9506,238.9506,238.5893,238.5893,4002.0
2024-02-07 15:30:00,244.23,244.42,244.23,244.26,2226.0,238.4819,238.6674,238.4819,238.5112,2226.0
2024-02-07 15:35:00,244.37,244.48,244.33,244.48,1775.0,238.6186,238.726,238.5795,238.726,1775.0
2024-02-07 15:40:00,244.41,244.41,244.23,244.33,7365.0,238.6576,238.6576,238.4819,238.5795,7365.0
2024-02-07 15:45:00,244.35,244.43,244.21,244.24,6119.0,238.5991,238.6772,238.4623,238.4916,6119.0
2024-02-07 15:50:00,244.28,244.48,244.11,244.35,21978.0,238.5307,238.726,238.3647,238.5991,21978.0
2024-02-07 15:55:00,244.31,244.55,244.29,244.39,54618.0,238.56,238.7943,238.5405,238.6381,54618.0
2024-02-08 09:30:00,244.0,244.23,243.27,243.83,6163.0,238.2573,238.4819,237.5445,238.0913,6163.0
2024-02-08 09:35:00,243.62,243.92,243.46,243.5,1010.0,237.8862,238.1792,237.73,237.7691,1010.0
2024-02-08 09:40:00,243.6,243.83,243.5,243.52,3397.0,237.8667,238.0913,237.7691,237.7886,3397.0
2024-02-08 09:45:00,243.76,243.76,243.42,243.48,3074.0,238.0229,238.0229,237.6909,237.7495,3074.0
2024-02-08 09:50:00,243.48,243.48,243.26,243.26,1013.0,237.7495,237.7495,237.5347,237.5347,1013.0
2024-02-08 09:55:00,243.32,243.42,243.23,243.23,2311.0,237.5933,237.6909,237.5054,237.5054,2311.0
2024-02-08 10:00:00,243.31,243.34,243.17,243.29,1720.0,237.5835,237.6128,237.4468,237.564,1720.0
2024-02-08 10:05:00,243.31,243.31,242.99,243.3,2106.0,237.5835,237.5835,237.2711,237.5738,2106.0
2024-02-08 10:10:00,242.96,243.03,242.73,242.74,7183.0,237.2418,237.3101,237.0172,237.0269,7183.0
2024-02-08 10:15:00,242.72,242.72,242.47,242.47,2000.0,237.0074,237.0074,236.7633,236.7633,2000.0
2024-02-08 10:20:00,242.49,242.62,242.37,242.56,4079.0,236.7828,236.9098,236.6657,236.8512,4079.0
2024-02-08 10:25:00,242.46,242.87,242.44,242.83,5704.0,236.7535,237.1539,236.734,237.1148,5704.0
2024-02-08 10:30:00,242.84,242.84,242.61,242.61,1424.0,237.1246,237.1246,236.9,236.9,1424.0
2024-02-08 10:35:00,242.55,242.57,242.18,242.18,3263.0,236.8414,236.8609,236.4801,236.4801,3263.0
2024-02-08 10:40:00,242.17,242.18,241.8,242.08,17184.0,236.4704,236.4801,236.1091,236.3825,17184.0
2024-02-08 10:45:00,242.13,242.45,242.01,242.44,5372.0,236.4313,236.7438,236.3141,236.734,5372.0
2024-02-08 10:50:00,242.45,242.61,242.32,242.37,2140.0,236.7438,236.9,236.6168,236.6657,2140.0
2024-02-08 10:55:00,242.35,242.64,242.3,242.48,5163.0,236.6461,236.9293,236.5973,236.7731,5163.0
2024-02-08 11:00:00,242.45,242.52,242.16,242.24,3325.0,236.7438,236.8121,236.4606,236.5387,3325.0
2024-02-08 11:05:00,242.24,242.35,242.07,242.32,5124.0,236.5387,236.6461,236.3727,236.6168,5124.0
2024-02-08 11:10:00,242.31,242.66,242.3,242.41,4970.0,236.6071,236.9488,236.5973,236.7047,4970.0
2024-02-08 11:15:00,242.41,242.55,242.41,242.49,1879.0,236.7047,236.8414,236.7047,236.7828,1879.0
2024-02-08 11:20:00,242.51,242.52,242.27,242.39,3335.0,236.8024,236.8121,236.568,236.6852,3335.0
2024-02-08 11:25:00,242.41,242.53,242.07,242.07,5372.0,236.7047,236.8219,236.3727,236.3727,5372.0
2024-02-08 11:30:00,242.22,242.47,242.2,242.38,2490.0,236.5192,236.7633,236.4997,236.6754,2490.0
2024-02-08 11:35:00,242.46,242.61,242.38,242.61,5182.0,236.7535,236.9,236.6754,236.9,5182.0
2024-02-08 11:40:00,242.63,242.69,242.28,242.3,4151.0,236.9195,236.9781,236.5778,236.5973,4151.0
2024-02-08 11:45:00,242.34,242.4,242.18,242.3,3187.0,236.6364,236.6949,236.4801,236.5973,3187.0
2024-02-08 11:50:00,242.23,242.34,242.18,242.25,3753.0,236.529,236.6364,236.4801,236.5485,3753.0
2024-02-08 11:55:00,242.17,242.23,242.05,242.15,4607.0,236.4704,236.529,236.3532,236.4508,4607.0
2024-02-08 12:00:00,242.11,242.23,241.99,242.23,12231.0,236.4118,236.529,236.2946,236.529,12231.0
2024-02-08 12:05:00,242.23,242.23,241.99,242.01,13055.0,236.529,236.529,236.2946,236.3141,13055.0
2024-02-08 12:10:00,242.1,242.21,242.03,242.14,4632.0,236.402,236.5094,236.3337,236.4411,4632.0
2024-02-08 12:15:00,242.14,242.4,242.09,242.37,3716.0,236.4411,236.6949,236.3922,236.6657,3716.0
2024-02-08 12:20:00,242.45,242.47,242.34,242.44,2047.0,236.7438,236.7633,236.6364,236.734,2047.0
2024-02-08 12:25:00,242.49,242.65,242.38,242.62,4176.0,236.7828,236.9391,236.6754,236.9098,4176.0
2024-02-08 12:30:00,242.57,242.67,242.48,242.54,4084.0,236.8609,236.9586,236.7731,236.8317,4084.0
2024-02-08 12:35:00,242.51,243.0,242.45,242.99,11657.0,236.8024,237.2808,236.7438,237.2711,11657.0
2024-02-08 12:40:00,243.05,243.05,242.79,242.83,3300.0,237.3297,237.3297,237.0758,237.1148,3300.0
2024-02-08 12:45:00,242.82,242.9,242.73,242.83,4200.0,237.1051,237.1832,237.0172,237.1148,4200.0
2024-02-08 12:50:00,242.75,243.1,242.74,243.09,3904.0,237.0367,237.3785,237.0269,237.3687,3904.0
2024-02-08 12:55:00,243.09,243.32,242.98,243.17,4187.0,237.3687,237.5933,237.2613,237.4468,4187.0
2024-02-08 13:00:00,243.17,243.7,243.16,243.64,7550.0,237.4468,237.9644,237.4371,237.9058,7550.0
2024-02-08 13:05:00,243.58,243.63,243.51,243.54,3262.0,237.8472,237.896,237.7788,237.8081,3262.0
2024-02-08 13:10:00,243.55,243.57,243.5,243.54,2000.0,237.8179,237.8374,237.7691,237.8081,2000.0
2024-02-08 13:15:00,243.59,243.6,243.47,243.54,2567.0,237.8569,237.8667,237.7398,237.8081,2567.0
2024-02-08 13:20:00,243.54,243.56,243.49,243.52,1700.0,237.8081,237.8276,237.7593,237.7886,1700.0
2024-02-08 13:25:00,243.47,243.47,243.32,243.36,2998.0,237.7398,237.7398,237.5933,237.6324,2998.0
2024-02-08 13:30:00,243.34,243.41,243.26,243.26,2124.0,237.6128,237.6812,237.5347,237.5347,2124.0
2024-02-08 13:35:00,243.23,243.31,242.85,242.85,2746.0,237.5054,237.5835,237.1344,237.1344,2746.0
2024-02-08 13:40:00,242.72,242.84,242.38,242.38,2683.0,237.0074,237.1246,236.6754,236.6754,2683.0
2024-02-08 13:45:00,242.34,242.37,242.12,242.13,3363.0,236.6364,236.6657,236.4215,236.4313,3363.0
2024-02-08 13:50:00,242.09,242.47,242.09,242.44,3025.0,236.3922,236.7633,236.3922,236.734,3025.0
2024-02-08 13:55:00,242.44,242.53,242.35,242.44,2455.0,236.734,236.8219,236.6461,236.734,2455.0
2024-02-08 14:00:00,242.53,242.75,242.52,242.75,2962.0,236.8219,237.0367,236.8121,237.0367,2962.0
2024-02-08 14:05:00,242.69,242.69,242.3,242.37,1977.0,236.9781,236.9781,236.5973,236.6657,1977.0
2024-02-08 14:10:00,242.28,242.28,242.0,242.22,5124.0,236.5778,236.5778,236.3044,236.5192,5124.0
2024-02-08 14:15:00,242.2,242.45,242.14,242.19,2967.0,236.4997,236.7438,236.4411,236.4899,2967.0
2024-02-08 14:20:00,242.18,242.18,241.98,242.0,3238.0,236.4801,236.4801,236.2848,236.3044,3238.0
2024-02-08 14:25:00,242.04,242.34,242.03,242.2,2695.0,236.3434,236.6364,236.3337,236.4997,2695.0
2024-02-08 14:30:00,242.31,242.31,242.14,242.2,1311.0,236.6071,236.6071,236.4411,236.4997,1311.0
2024-02-08 14:35:00,242.23,242.23,242.06,242.14,7527.0,236.529,236.529,236.363,236.4411,7527.0
2024-02-08 14:40:00,242.15,242.48,241.98,242.42,9524.0,236.4508,236.7731,236.2848,236.7145,9524.0
2024-02-08 14:45:00,242.35,242.35,242.05,242.15,5021.0,236.6461,236.6461,236.3532,236.4508,5021.0
2024-02-08 14:50:00,242.23,242.23,242.19,242.22,1500.0,236.529,236.529,236.4899,236.5192,1500.0
2024-02-08 14:55:00,242.21,242.23,242.1,242.19,3851.0,236.5094,236.529,236.402,236.4899,3851.0
2024-02-08 15:00:00,242.2,242.26,242.19,242.26,5206.0,236.4997,236.5582,236.4899,236.5582,5206.0
2024-02-08 15:05:00,242.23,242.25,241.97,242.0,18618.0,236.529,236.5485,236.2751,236.3044,18618.0
2024-02-08 15:10:00,242.0,242.1,242.0,242.0,12087.0,236.3044,236.402,236.3044,236.3044,12087.0
2024-02-08 15:15:00,242.06,242.14,242.04,242.1,11425.0,236.363,236.4411,236.3434,236.402,11425.0
2024-02-08 15:20:00,242.08,242.1,241.98,242.03,22659.0,236.3825,236.402,236.2848,236.3337,22659.0
2024-02-08 15:25:00,241.99,242.04,241.98,242.03,5145.0,236.2946,236.3434,236.2848,236.3337,5145.0
2024-02-08 15:30:00,242.01,242.74,241.99,242.74,10242.0,236.3141,237.0269,236.2946,237.0269,10242.0
2024-02-08 15:35:00,242.74,242.81,242.46,242.46,5891.0,237.0269,237.0953,236.7535,236.7535,5891.0
2024-02-08 15:40:00,242.45,242.5,242.27,242.37,6694.0,236.7438,236.7926,236.568,236.6657,6694.0
2024-02-08 15:45:00,242.36,242.6,242.32,242.42,11557.0,236.6559,236.8902,236.6168,236.7145,11557.0
2024-02-08 15:50:00,242.41,242.63,242.29,242.31,20367.0,236.7047,236.9195,236.5875,236.6071,20367.0
2024-02-08 15:55:00,242.33,243.06,242.25,243.04,112079.0,236.6266,237.3394,236.5485,237.3199,112079.0
2024-02-09 09:30:00,242.45,243.34,242.1,243.1,23950.0,236.7438,237.6128,236.402,237.3785,23950.0
2024-02-09 09:35:00,242.97,243.69,242.75,243.29,6443.0,237.2515,237.9546,237.0367,237.564,6443.0
2024-02-09 09:40:00,243.29,243.89,243.16,243.8,4886.0,237.564,238.1499,237.4371,238.062,4886.0
2024-02-09 09:45:00,243.84,244.52,243.68,244.21,7127.0,238.1011,238.7651,237.9448,238.4623,7127.0
2024-02-09 09:50:00,244.36,244.37,243.44,243.44,3514.0,238.6088,238.6186,237.7105,237.7105,3514.0
2024-02-09 09:55:00,243.67,243.73,243.4,243.48,3831.0,237.9351,237.9936,237.6714,237.7495,3831.0
2024-02-09 10:00:00,243.48,244.25,243.15,244.25,5751.0,237.7495,238.5014,237.4273,238.5014,5751.0
2024-02-09 10:05:00,244.1,244.35,244.1,244.24,2897.0,238.3549,238.5991,238.3549,238.4916,2897.0
2024-02-09 10:10:00,244.23,244.44,244.0,244.34,4230.0,238.4819,238.6869,238.2573,238.5893,4230.0
2024-02-09 10:15:00,244.34,244.48,244.04,244.08,6625.0,238.5893,238.726,238.2964,238.3354,6625.0
2024-02-09 10:20:00,244.08,244.16,243.71,243.97,9115.0,238.3354,238.4135,237.9741,238.228,9115.0
2024-02-09 10:25:00,244.04,244.21,243.46,243.48,5540.0,238.2964,238.4623,237.73,237.7495,5540.0
2024-02-09 10:30:00,243.47,243.79,243.27,243.49,4000.0,237.7398,238.0522,237.5445,237.7593,4000.0
2024-02-09 10:35:00,243.39,243.52,243.1,243.47,3105.0,237.6616,237.7886,237.3785,237.7398,3105.0
2024-02-09 10:40:00,243.47,243.82,243.47,243.7,3033.0,237.7398,238.0815,237.7398,237.9644,3033.0
2024-02-09 10:45:00,243.62,243.9,243.48,243.9,3974.0,237.8862,238.1596,237.7495,238.1596,3974.0
2024-02-09 10:50:00,244.01,244.01,243.42,243.42,9478.0,238.2671,238.2671,237.6909,237.6909,9478.0
2024-02-09 10:55:00,243.36,243.36,243.15,243.2,10056.0,237.6324,237.6324,237.4273,237.4761,10056.0
2024-02-09 11:00:00,243.27,243.36,243.12,243.15,2363.0,237.5445,237.6324,237.398,237.4273,2363.0
2024-02-09 11:05:00,243.24,243.24,242.95,243.0,4400.0,237.5152,237.5152,237.232,237.2808,4400.0
2024-02-09 11:10:00,242.98,243.1,242.64,242.97,50215.0,237.2613,237.3785,236.9293,237.2515,50215.0
2024-02-09 11:15:00,242.89,242.89,241.96,242.09,12712.0,237.1734,237.1734,236.2653,236.3922,12712.0
2024-02-09 11:20:00,242.09,242.44,242.09,242.18,4170.0,236.3922,236.734,236.3922,236.4801,4170.0
2024-02-09 11:25:00,242.19,242.73,242.19,242.71,3736.0,236.4899,237.0172,236.4899,236.9977,3736.0
2024-02-09 11:30:00,242.63,243.12,242.63,243.08,39363.0,236.9195,237.398,236.9195,237.3589,39363.0
2024-02-09 11:35:00,242.98,243.08,242.89,242.93,34344.0,237.2613,237.3589,237.1734,237.2125,34344.0
2024-02-09 11:40:00,242.93,242.96,242.51,242.52,10079.0,237.2125,237.2418,236.8024,236.8121,10079.0
2024-02-09 11:45:00,242.52,242.85,242.47,242.83,3014.0,236.8121,237.1344,236.7633,237.1148,3014.0
2024-02-09 11:50:00,242.84,242.84,242.4,242.64,8874.0,237.1246,237.1246,236.6949,236.9293,8874.0
2024-02-09 11:55:00,242.65,242.66,242.53,242.61,2349.0,236.9391,236.9488,236.8219,236.9,2349.0
2024-02-09 12:00:00,242.68,242.69,242.49,242.56,5520.0,236.9684,236.9781,236.7828,236.8512,5520.0
2024-02-09 12:05:00,242.6,242.71,242.43,242.68,5924.0,236.8902,236.9977,236.7242,236.9684,5924.0
2024-02-09 12:10:00,242.72,242.97,242.68,242.9,5675.0,237.0074,237.2515,236.9684,237.1832,5675.0
2024-02-09 12:15:00,242.85,243.16,242.85,243.16,3329.0,237.1344,237.4371,237.1344,237.4371,3329.0
2024-02-09 12:20:00,243.25,243.39,243.12,243.39,4402.0,237.5249,237.6616,237.398,237.6616,4402.0
2024-02-09 12:25:00,243.39,243.53,243.39,243.4,2673.0,237.6616,237.7984,237.6616,237.6714,2673.0
2024-02-09 12:30:00,243.47,243.64,243.25,243.51,4426.0,237.7398,237.9058,237.5249,237.7788,4426.0
2024-02-09 12:35:00,243.51,243.51,243.26,243.31,2565.0,237.7788,237.7788,237.5347,237.5835,2565.0
2024-02-09 12:40:00,243.16,243.24,243.09,243.16,4653.0,237.4371,237.5152,237.3687,237.4371,4653.0
2024-02-09 12:45:00,243.16,243.36,243.1,243.22,5565.0,237.4371,237.6324,237.3785,237.4957,5565.0
2024-02-09 12:50:00,243.27,243.29,243.17,243.29,1028.0,237.5445,237.564,237.4468,237.564,1028.0
2024-02-09 12:55:00,243.22,243.55,243.22,243.49,4468.0,237.4957,237.8179,237.4957,237.7593,4468.0
2024-02-09 13:00:00,243.41,243.58,243.35,243.58,2743.0,237.6812,237.8472,237.6226,237.8472,2743.0
2024-02-09 13:05:00,243.58,243.67,243.58,243.59,1800.0,237.8472,237.9351,237.8472,237.8569,1800.0
2024-02-09 13:10:00,243.67,243.77,243.44,243.59,10950.0,237.9351,238.0327,237.7105,237.8569,10950.0
2024-02-09 13:15:00,243.54,243.58,243.46,243.5,1100.0,237.8081,237.8472,237.73,237.7691,1100.0
2024-02-09 13:20:00,243.51,243.59,243.42,243.58,2946.0,237.7788,237.8569,237.6909,237.8472,2946.0
2024-02-09 13:25:00,243.64,243.66,243.5,243.54,2845.0,237.9058,237.9253,237.7691,237.8081,2845.0
2024-02-09 13:30:00,243.59,243.66,243.39,243.51,7597.0,237.8569,237.9253,237.6616,237.7788,7597.0
2024-02-09 13:35:00,243.5,243.57,243.42,243.45,11087.0,237.7691,237.8374,237.6909,237.7202,11087.0
2024-02-09 13:40:00,243.5,243.53,243.29,243.4,11900.0,237.7691,237.7984,237.564,237.6714,11900.0
2024-02-09 13:45:00,243.4,243.55,243.3,243.3,2602.0,237.6714,237.8179,237.5738,237.5738,2602.0
2024-02-09 13:50:00,243.19,243.23,243.01,243.01,2056.0,237.4664,237.5054,237.2906,237.2906,2056.0
2024-02-09 13:55:00,242.98,243.4,242.92,243.4,9063.0,237.2613,237.6714,237.2027,237.6714,9063.0
2024-02-09 14:00:00,243.36,243.64,243.36,243.61,3756.0,237.6324,237.9058,237.6324,237.8765,3756.0
2024-02-09 14:05:00,243.55,243.77,243.49,243.77,2407.0,237.8179,238.0327,237.7593,238.0327,2407.0
2024-02-09 14:10:00,243.76,243.76,243.46,243.54,1996.0,238.0229,238.0229,237.73,237.8081,1996.0
2024-02-09 14:15:00,243.48,243.5,243.33,243.41,8551.0,237.7495,237.7691,237.6031,237.6812,8551.0
2024-02-09 14:20:00,243.4,243.41,243.2,243.24,19179.0,237.6714,237.6812,237.4761,237.5152,19179.0
2024-02-09 14:25:00,243.18,243.24,243.08,243.08,5958.0,237.4566,237.5152,237.3589,237.3589,5958.0
2024-02-09 14:30:00,243.05,243.06,242.76,242.85,3877.0,237.3297,237.3394,237.0465,237.1344,3877.0
2024-02-09 14:35:00,242.86,242.86,242.53,242.53,5673.0,237.1441,237.1441,236.8219,236.8219,5673.0
2024-02-09 14:40:00,242.53,242.6,242.13,242.13,6909.0,236.8219,236.8902,236.4313,236.4313,6909.0
2024-02-09 14:45:00,242.18,242.19,242.0,242.04,5069.0,236.4801,236.4899,236.3044,236.3434,5069.0
2024-02-09 14:50:00,242.04,242.6,242.04,242.57,7688.0,236.3434,236.8902,236.3434,236.8609,7688.0
2024-02-09 14:55:00,242.57,242.57,242.31,242.4,3774.0,236.8609,236.8609,236.6071,236.6949,3774.0
2024-02-09 15:00:00,242.39,242.69,242.31,242.48,6733.0,236.6852,236.9781,236.6071,236.7731,6733.0
2024-02-09 15:05:00,242.45,242.51,242.16,242.51,4095.0,236.7438,236.8024,236.4606,236.8024,4095.0
2024-02-09 15:10:00,242.55,242.68,242.52,242.52,2802.0,236.8414,236.9684,236.8121,236.8121,2802.0
2024-02-09 15:15:00,242.51,242.63,242.51,242.56,3607.0,236.8024,236.9195,236.8024,236.8512,3607.0
2024-02-09 15:20:00,242.55,242.82,242.43,242.48,15567.0,236.8414,237.1051,236.7242,236.7731,15567.0
2024-02-09 15:25:00,242.5,242.53,242.34,242.37,4336.0,236.7926,236.8219,236.6364,236.6657,4336.0
2024-02-09 15:30:00,242.4,242.41,242.18,242.3,7059.0,236.6949,236.7047,236.4801,236.5973,7059.0
2024-02-09 15:35:00,242.26,242.5,242.26,242.38,7366.0,236.5582,236.7926,236.5582,236.6754,7366.0
2024-02-09 15:40:00,242.36,242.44,241.98,242.0,10769.0,236.6559,236.734,236.2848,236.3044,10769.0
2024-02-09 15:45:00,242.01,242.01,241.59,241.81,17920.0,236.3141,236.3141,235.904,236.1188,17920.0
2024-02-09 15:50:00,241.84,242.4,241.72,242.4,35690.0,236.1481,236.6949,236.031,236.6949,35690.0
2024-02-09 15:55:00,242.31,242.66,242.26,242.49,88764.0,236.6071,236.9488,236.5582,236.7828,88764.0
2024-02-12 09:30:00,243.17,244.0,242.89,243.69,22768.0,237.4468,238.2573,237.1734,237.9546,22768.0
2024-02-12 09:35:00,243.54,244.25,243.48,244.06,3822.0,237.8081,238.5014,237.7495,238.3159,3822.0
2024-02-12 09:40:00,244.13,244.6,244.1,244.1,3759.0,238.3842,238.8432,238.3549,238.3549,3759.0
2024-02-12 09:45:00,244.28,244.64,244.24,244.53,4320.0,238.5307,238.8822,238.4916,238.7748,4320.0
2024-02-12 09:50:00,244.37,244.78,244.31,244.78,19976.0,238.6186,239.0189,238.56,239.0189,19976.0
2024-02-12 09:55:00,244.67,244.67,244.3,244.3,4197.0,238.9115,238.9115,238.5502,238.5502,4197.0
2024-02-12 10:00:00,244.37,244.37,243.87,244.16,5702.0,238.6186,238.6186,238.1304,238.4135,5702.0
2024-02-12 10:05:00,244.28,244.89,244.14,244.89,3574.0,238.5307,239.1263,238.394,239.1263,3574.0
2024-02-12 10:10:00,244.81,244.86,244.41,244.82,6409.0,239.0482,239.0971,238.6576,239.058,6409.0
2024-02-12 10:15:00,244.64,244.97,244.63,244.7,9527.0,238.8822,239.2045,238.8725,238.9408,9527.0
2024-02-12 10:20:00,244.79,244.95,244.78,244.95,25642.0,239.0287,239.1849,239.0189,239.1849,25642.0
2024-02-12 10:25:00,244.96,245.03,244.83,244.99,6551.0,239.1947,239.2631,239.0678,239.224,6551.0
2024-02-12 10:30:00,244.97,245.08,244.45,244.47,5830.0,239.2045,239.3119,238.6967,238.7162,5830.0
2024-02-12 10:35:00,244.48,244.57,244.28,244.56,4145.0,238.726,238.8139,238.5307,238.8041,4145.0
2024-02-12 10:40:00,244.49,244.8,244.31,244.69,4858.0,238.7358,239.0385,238.56,238.9311,4858.0
2024-02-12 10:45:00,244.7,244.89,244.58,244.88,33772.0,238.9408,239.1263,238.8236,239.1166,33772.0
2024-02-12 10:50:00,244.97,245.26,244.71,244.71,9657.0,239.2045,239.4876,238.9506,238.9506,9657.0
2024-02-12 10:55:00,244.59,244.6,244.36,244.48,4248.0,238.8334,238.8432,238.6088,238.726,4248.0
2024-02-12 11:00:00,244.46,244.46,244.05,244.21,2590.0,238.7065,238.7065,238.3061,238.4623,2590.0
2024-02-12 11:05:00,244.29,244.57,244.29,244.31,1596.0,238.5405,238.8139,238.5405,238.56,1596.0
2024-02-12 11:10:00,244.31,244.31,243.98,243.99,2839.0,238.56,238.56,238.2378,238.2475,2839.0
2024-02-12 11:15:00,244.01,244.01,243.8,243.9,2075.0,238.2671,238.2671,238.062,238.1596,2075.0
2024-02-12 11:20:00,243.96,244.47,243.95,244.47,2308.0,238.2182,238.7162,238.2085,238.7162,2308.0
2024-02-12 11:25:00,244.44,244.71,244.43,244.68,1767.0,238.6869,238.9506,238.6772,238.9213,1767.0
2024-02-12 11:30:00,244.65,245.0,244.63,244.83,1984.0,238.892,239.2338,238.8725,239.0678,1984.0
2024-02-12 11:35:00,244.81,245.03,244.74,245.0,20600.0,239.0482,239.2631,238.9799,239.2338,20600.0
2024-02-12 11:40:00,245.03,245.03,244.69,244.87,8998.0,239.2631,239.2631,238.9311,239.1068,8998.0
2024-02-12 11:45:00,244.84,245.36,244.79,245.29,2446.0,239.0775,239.5853,239.0287,239.5169,2446.0
2024-02-12 11:50:00,245.2,245.34,245.11,245.28,2484.0,239.429,239.5658,239.3412,239.5072,2484.0
2024-02-12 11:55:00,245.27,245.41,245.27,245.4,1895.0,239.4974,239.6341,239.4974,239.6243,1895.0
2024-02-12 12:00:00,245.45,245.53,245.42,245.47,2418.0,239.6732,239.7513,239.6439,239.6927,2418.0
2024-02-12 12:05:00,245.52,245.9,245.52,245.76,4236.0,239.7415,240.1126,239.7415,239.9759,4236.0
2024-02-12 12:10:00,245.76,245.95,245.61,245.7,3319.0,239.9759,240.1614,239.8294,239.9173,3319.0
2024-02-12 12:15:00,245.81,246.15,245.75,246.04,3874.0,240.0247,240.3567,239.9661,240.2493,3874.0
2024-02-12 12:20:00,245.94,246.35,245.89,246.08,39016.0,240.1516,240.552,240.1028,240.2883,39016.0
2024-02-12 12:25:00,246.15,246.43,246.08,246.43,3032.0,240.3567,240.6301,240.2883,240.6301,3032.0
2024-02-12 12:30:00,246.33,246.49,246.23,246.34,4624.0,240.5325,240.6887,240.4348,240.5422,4624.0
2024-02-12 12:35:00,246.34,246.34,246.02,246.03,3484.0,240.5422,240.5422,240.2298,240.2395,3484.0
2024-02-12 12:40:00,246.14,246.46,246.04,246.32,5729.0,240.3469,240.6594,240.2493,240.5227,5729.0
2024-02-12 12:45:00,246.35,246.66,246.29,246.61,8337.0,240.552,240.8547,240.4934,240.8059,8337.0
2024-02-12 12:50:00,246.61,246.87,246.55,246.76,8372.0,240.8059,241.0597,240.7473,240.9523,8372.0
2024-02-12 12:55:00,246.75,246.87,246.74,246.87,3206.0,240.9426,241.0597,240.9328,241.0597,3206.0
2024-02-12 13:00:00,246.84,247.01,246.84,246.96,2214.0,241.0305,241.1965,241.0305,241.1476,2214.0
2024-02-12 13:05:00,247.01,247.04,246.79,246.99,11989.0,241.1965,241.2257,240.9816,241.1769,11989.0
2024-02-12 13:10:00,246.99,246.99,246.8,246.83,5066.0,241.1769,241.1769,240.9914,241.0207,5066.0
2024-02-12 13:15:00,246.79,247.18,246.78,247.18,6544.0,240.9816,241.3624,240.9719,241.3624,6544.0
2024-02-12 13:20:00,247.14,247.32,247.1,247.1,7538.0,241.3234,241.4992,241.2843,241.2843,7538.0
2024-02-12 13:25:00,247.15,247.15,246.94,247.06,3277.0,241.3332,241.3332,241.1281,241.2453,3277.0
2024-02-12 13:30:00,247.01,247.44,246.99,247.29,6188.0,241.1965,241.6163,241.1769,241.4699,6188.0
2024-02-12 13:35:00,247.3,247.64,247.29,247.37,6400.0,241.4796,241.8116,241.4699,241.548,6400.0
2024-02-12 13:40:00,247.38,247.38,246.83,246.94,7850.0,241.5577,241.5577,241.0207,241.1281,7850.0
2024-02-12 13:45:00,246.9,247.05,246.86,246.96,5270.0,241.089,241.2355,241.05,241.1476,5270.0
2024-02-12 13:50:00,247.04,247.36,247.01,247.31,7744.0,241.2257,241.5382,241.1965,241.4894,7744.0
2024-02-12 13:55:00,247.28,247.28,246.97,247.12,3170.0,241.4601,241.4601,241.1574,241.3039,3170.0
2024-02-12 14:00:00,247.17,247.55,247.15,247.55,5774.0,241.3527,241.7237,241.3332,241.7237,5774.0
2024-02-12 14:05:00,247.53,247.58,247.35,247.48,6802.0,241.7042,241.753,241.5284,241.6554,6802.0
2024-02-12 14:10:00,247.51,247.63,247.38,247.56,5745.0,241.6847,241.8019,241.5577,241.7335,5745.0
2024-02-12 14:15:00,247.55,247.68,247.2,247.27,4646.0,241.7237,241.8507,241.382,241.4503,4646.0
2024-02-12 14:20:00,247.2,247.27,247.12,247.18,5123.0,241.382,241.4503,241.3039,241.3624,5123.0
2024-02-12 14:25:00,247.19,247.2,246.82,247.12,9512.0,241.3722,241.382,241.0109,241.3039,9512.0
2024-02-12 14:30:00,247.15,247.28,247.08,247.28,4583.0,241.3332,241.4601,241.2648,241.4601,4583.0
2024-02-12 14:35:00,247.28,247.4,247.15,247.34,4612.0,241.4601,241.5773,241.3332,241.5187,4612.0
2024-02-12 14:40:00,247.3,247.3,247.16,247.26,4847.0,241.4796,241.4796,241.3429,241.4406,4847.0
2024-02-12 14:45:00,247.21,247.22,246.99,247.12,4794.0,241.3917,241.4015,241.1769,241.3039,4794.0
2024-02-12 14:50:00,247.07,247.36,247.04,247.36,4665.0,241.255,241.5382,241.2257,241.5382,4665.0
2024-02-12 14:55:00,247.3,247.34,247.19,247.28,7193.0,241.4796,241.5187,241.3722,241.4601,7193.0
2024-02-12 15:00:00,247.2,247.3,246.97,247.17,17795.0,241.382,241.4796,241.1574,241.3527,17795.0
2024-02-12 15:05:00,247.2,247.4,247.07,247.4,5959.0,241.382,241.5773,241.255,241.5773,5959.0
2024-02-12 15:10:00,247.4,247.59,247.33,247.57,2935.0,241.5773,241.7628,241.5089,241.7433,2935.0
2024-02-12 15:15:00,247.51,247.56,247.41,247.49,6004.0,241.6847,241.7335,241.587,241.6652,6004.0
2024-02-12 15:20:00,247.45,247.63,247.32,247.63,5443.0,241.6261,241.8019,241.4992,241.8019,5443.0
2024-02-12 15:25:00,247.62,247.84,247.51,247.59,10342.0,241.7921,242.0069,241.6847,241.7628,10342.0
2024-02-12 15:30:00,247.59,247.77,247.39,247.69,8175.0,241.7628,241.9386,241.5675,241.8604,8175.0
2024-02-12 15:35:00,247.69,247.85,247.68,247.85,7533.0,241.8604,242.0167,241.8507,242.0167,7533.0
2024-02-12 15:40:00,247.85,248.02,247.83,247.94,10125.0,242.0167,242.1827,241.9972,242.1046,10125.0
2024-02-12 15:45:00,247.94,248.12,247.69,247.83,20114.0,242.1046,242.2803,241.8604,241.9972,20114.0
2024-02-12 15:50:00,247.75,247.85,247.16,247.17,38402.0,241.919,242.0167,241.3429,241.3527,38402.0
2024-02-12 15:55:00,247.19,247.31,246.93,247.03,108346.0,241.3722,241.4894,241.1183,241.216,108346.0
2024-02-13 09:30:00,245.05,246.66,244.54,246.66,12409.0,239.2826,240.8547,238.7846,240.8547,12409.0
2024-02-13 09:35:00,246.38,246.71,246.08,246.69,6288.0,240.5813,240.9035,240.2883,240.884,6288.0
2024-02-13 09:40:00,246.5,246.98,246.45,246.87,10700.0,240.6985,241.1672,240.6496,241.0597,10700.0
2024-02-13 09:45:00,246.57,247.03,246.13,246.14,5861.0,240.7668,241.216,240.3372,240.3469,5861.0
2024-02-13 09:50:00,245.47,245.76,245.43,245.53,2097.0,239.6927,239.9759,239.6536,239.7513,2097.0
2024-02-13 09:55:00,245.53,245.53,244.76,244.76,2912.0,239.7513,239.7513,238.9994,238.9994,2912.0
2024-02-13 10:00:00,244.78,245.42,244.77,245.32,4953.0,239.0189,239.6439,239.0092,239.5462,4953.0
2024-02-13 10:05:00,245.31,245.42,245.12,245.42,8055.0,239.5365,239.6439,239.3509,239.6439,8055.0
2024-02-13 10:10:00,245.43,245.66,245.42,245.59,1909.0,239.6536,239.8782,239.6439,239.8099,1909.0
2024-02-13 10:15:00,245.59,245.6,245.18,245.49,6133.0,239.8099,239.8196,239.4095,239.7122,6133.0
2024-02-13 10:20:00,245.5,245.52,244.84,244.89,6487.0,239.722,239.7415,239.0775,239.1263,6487.0
2024-02-13 10:25:00,244.98,245.22,244.97,245.14,3034.0,239.2142,239.4486,239.2045,239.3705,3034.0
2024-02-13 10:30:00,245.07,245.09,244.46,244.46,3127.0,239.3021,239.3216,238.7065,238.7065,3127.0
2024-02-13 10:35:00,244.56,244.63,244.37,244.5,5710.0,238.8041,238.8725,238.6186,238.7455,5710.0
2024-02-13 10:40:00,244.41,244.41,243.65,243.66,3783.0,238.6576,238.6576,237.9155,237.9253,3783.0
2024-02-13 10:45:00,243.62,244.08,243.62,244.03,5232.0,237.8862,238.3354,237.8862,238.2866,5232.0
2024-02-13 10:50:00,243.96,243.96,243.73,243.94,3001.0,238.2182,238.2182,237.9936,238.1987,3001.0
2024-02-13 10:55:00,243.89,243.98,243.78,243.87,2682.0,238.1499,238.2378,238.0425,238.1304,2682.0
2024-02-13 11:00:00,243.9,243.99,243.78,243.99,3564.0,238.1596,238.2475,238.0425,238.2475,3564.0
2024-02-13 11:05:00,243.78,243.78,243.67,243.69,1150.0,238.0425,238.0425,237.9351,237.9546,1150.0
2024-02-13 11:10:00,243.71,244.07,243.66,244.06,3296.0,237.9741,238.3256,237.9253,238.3159,3296.0
2024-02-13 11:15:00,244.17,244.48,244.17,244.45,2310.0,238.4233,238.726,238.4233,238.6967,2310.0
2024-02-13 11:20:00,244.45,244.78,244.44,244.78,1315.0,238.6967,239.0189,238.6869,239.0189,1315.0
2024-02-13 11:25:00,244.84,245.36,244.79,245.23,2829.0,239.0775,239.5853,239.0287,239.4583,2829.0
2024-02-13 11:30:00,245.22,245.33,245.14,245.24,4301.0,239.4486,239.556,239.3705,239.4681,4301.0
2024-02-13 11:35:00,245.27,245.52,245.25,245.52,3726.0,239.4974,239.7415,239.4779,239.7415,3726.0
2024-02-13 11:40:00,245.57,245.82,245.5,245.51,2890.0,239.7903,240.0345,239.722,239.7318,2890.0
2024-02-13 11:45:00,245.43,245.48,245.2,245.27,4089.0,239.6536,239.7025,239.429,239.4974,4089.0
2024-02-13 11:50:00,245.25,245.26,245.04,245.15,1592.0,239.4779,239.4876,239.2728,239.3802,1592.0
2024-02-13 11:55:00,245.11,245.2,245.0,245.2,1612.0,239.3412,239.429,239.2338,239.429,1612.0
2024-02-13 12:00:00,245.07,245.18,245.06,245.08,2017.0,239.3021,239.4095,239.2923,239.3119,2017.0
2024-02-13 12:05:00,245.21,245.3,245.08,245.23,2636.0,239.4388,239.5267,239.3119,239.4583,2636.0
2024-02-13 12:10:00,245.24,245.58,245.23,245.54,2211.0,239.4681,239.8001,239.4583,239.761,2211.0
2024-02-13 12:15:00,245.55,245.56,245.32,245.32,7091.0,239.7708,239.7806,239.5462,239.5462,7091.0
2024-02-13 12:20:00,245.32,245.44,245.26,245.34,2721.0,239.5462,239.6634,239.4876,239.5658,2721.0
2024-02-13 12:25:00,245.42,245.45,245.41,245.41,600.0,239.6439,239.6732,239.6341,239.6341,600.0
2024-02-13 12:30:00,245.48,245.73,245.48,245.69,1424.0,239.7025,239.9466,239.7025,239.9075,1424.0
2024-02-13 12:35:00,245.65,245.74,245.53,245.74,1500.0,239.8685,239.9563,239.7513,239.9563,1500.0
2024-02-13 12:40:00,245.73,245.73,245.64,245.66,2052.0,239.9466,239.9466,239.8587,239.8782,2052.0
2024-02-13 12:45:00,245.69,245.72,245.48,245.48,2415.0,239.9075,239.9368,239.7025,239.7025,2415.0
2024-02-13 12:50:00,245.54,245.54,245.23,245.31,3709.0,239.761,239.761,239.4583,239.5365,3709.0
2024-02-13 12:55:00,245.22,245.22,245.07,245.12,3328.0,239.4486,239.4486,239.3021,239.3509,3328.0
2024-02-13 13:00:00,245.19,245.21,244.89,244.95,1501.0,239.4193,239.4388,239.1263,239.1849,1501.0
2024-02-13 13:05:00,244.81,244.81,244.71,244.72,1092.0,239.0482,239.0482,238.9506,238.9603,1092.0
2024-02-13 13:10:00,244.56,244.58,244.45,244.49,1683.0,238.8041,238.8236,238.6967,238.7358,1683.0
2024-02-13 13:15:00,244.52,244.52,244.24,244.35,1300.0,238.7651,238.7651,238.4916,238.5991,1300.0
2024-02-13 13:20:00,244.28,244.43,244.28,244.38,831.0,238.5307,238.6772,238.5307,238.6283,831.0
2024-02-13 13:25:00,244.22,244.42,244.22,244.41,1100.0,238.4721,238.6674,238.4721,238.6576,1100.0
2024-02-13 13:30:00,244.33,244.33,243.76,243.76,1690.0,238.5795,238.5795,238.0229,238.0229,1690.0
2024-02-13 13:35:00,243.81,243.81,243.65,243.78,2733.0,238.0718,238.0718,237.9155,238.0425,2733.0
2024-02-13 13:40:00,243.73,243.84,243.67,243.84,2530.0,237.9936,238.1011,237.9351,238.1011,2530.0
2024-02-13 13:45:00,243.82,243.97,243.74,243.74,2027.0,238.0815,238.228,238.0034,238.0034,2027.0
2024-02-13 13:50:00,243.73,243.73,243.55,243.67,1484.0,237.9936,237.9936,237.8179,237.9351,1484.0
2024-02-13 13:55:00,243.67,243.67,243.55,243.62,712.0,237.9351,237.9351,237.8179,237.8862,712.0
2024-02-13 14:00:00,243.62,243.7,243.59,243.66,950.0,237.8862,237.9644,237.8569,237.9253,950.0
2024-02-13 14:05:00,243.64,243.64,243.51,243.61,1313.0,237.9058,237.9058,237.7788,237.8765,1313.0
2024-02-13 14:10:00,243.62,243.62,243.23,243.29,2295.0,237.8862,237.8862,237.5054,237.564,2295.0
2024-02-13 14:15:00,243.41,243.42,243.16,243.38,1916.0,237.6812,237.6909,237.4371,237.6519,1916.0
2024-02-13 14:20:00,243.44,243.44,243.27,243.27,1852.0,237.7105,237.7105,237.5445,237.5445,1852.0
2024-02-13 14:25:00,243.39,243.48,243.28,243.44,1954.0,237.6616,237.7495,237.5542,237.7105,1954.0
2024-02-13 14:30:00,243.34,243.47,243.31,243.47,913.0,237.6128,237.7398,237.5835,237.7398,913.0
2024-02-13 14:35:00,243.53,243.57,243.49,243.55,801.0,237.7984,237.8374,237.7593,237.8179,801.0
2024-02-13 14:40:00,243.59,243.59,243.34,243.34,2218.0,237.8569,237.8569,237.6128,237.6128,2218.0
2024-02-13 14:45:00,243.44,243.44,243.28,243.31,3163.0,237.7105,237.7105,237.5542,237.5835,3163.0
2024-02-13 14:50:00,243.37,243.37,243.2,243.27,4139.0,237.6421,237.6421,237.4761,237.5445,4139.0
2024-02-13 14:55:00,243.24,243.36,243.23,243.31,3196.0,237.5152,237.6324,237.5054,237.5835,3196.0
2024-02-13 15:00:00,243.36,243.36,242.96,242.96,2033.0,237.6324,237.6324,237.2418,237.2418,2033.0
2024-02-13 15:05:00,242.94,243.08,242.91,243.08,4662.0,237.2222,237.3589,237.1929,237.3589,4662.0
2024-02-13 15:10:00,243.13,243.47,243.03,243.34,4700.0,237.4078,237.7398,237.3101,237.6128,4700.0
2024-02-13 15:15:00,243.37,243.48,243.21,243.22,2843.0,237.6421,237.7495,237.4859,237.4957,2843.0
2024-02-13 15:20:00,243.22,243.49,243.2,243.49,1983.0,237.4957,237.7593,237.4761,237.7593,1983.0
2024-02-13 15:25:00,243.53,243.78,243.43,243.78,6488.0,237.7984,238.0425,237.7007,238.0425,6488.0
2024-02-13 15:30:00,243.73,243.84,243.63,243.84,5526.0,237.9936,238.1011,237.896,238.1011,5526.0
2024-02-13 15:35:00,243.82,243.84,243.67,243.78,2939.0,238.0815,238.1011,237.9351,238.0425,2939.0
2024-02-13 15:40:00,243.78,244.12,243.78,244.12,7295.0,238.0425,238.3745,238.0425,238.3745,7295.0
2024-02-13 15:45:00,244.06,244.18,244.02,244.15,10256.0,238.3159,238.4331,238.2768,238.4038,10256.0
2024-02-13 15:50:00,244.2,244.49,244.11,244.31,26932.0,238.4526,238.7358,238.3647,238.56,26932.0
2024-02-13 15:55:00,244.38,244.86,244.38,244.5,77481.0,238.6283,239.0971,238.6283,238.7455,77481.0
2024-02-14 09:30:00,244.56,244.89,244.15,244.53,6275.0,238.8041,239.1263,238.4038,238.7748,6275.0
2024-02-14 09:35:00,244.56,244.56,243.67,243.82,1924.0,238.8041,238.8041,237.9351,238.0815,1924.0
2024-02-14 09:40:00,243.63,244.04,243.41,243.41,1697.0,237.896,238.2964,237.6812,237.6812,1697.0
2024-02-14 09:45:00,243.54,243.64,242.97,243.52,2546.0,237.8081,237.9058,237.2515,237.7886,2546.0
2024-02-14 09:50:00,243.55,244.16,243.54,244.16,1704.0,237.8179,238.4135,237.8081,238.4135,1704.0
2024-02-14 09:55:00,244.15,244.15,243.64,243.75,1214.0,238.4038,238.4038,237.9058,238.0132,1214.0
2024-02-14 10:00:00,243.72,243.72,243.29,243.45,2501.0,237.9839,237.9839,237.564,237.7202,2501.0
2024-02-14 10:05:00,243.39,243.39,242.44,242.45,1172.0,237.6616,237.6616,236.734,236.7438,1172.0
2024-02-14 10:10:00,242.6,242.89,242.53,242.88,2158.0,236.8902,237.1734,236.8219,237.1637,2158.0
2024-02-14 10:15:00,242.76,242.76,242.4,242.41,1660.0,237.0465,237.0465,236.6949,236.7047,1660.0
2024-02-14 10:20:00,242.43,243.0,242.43,242.88,2023.0,236.7242,237.2808,236.7242,237.1637,2023.0
2024-02-14 10:25:00,242.84,243.14,242.84,242.95,1457.0,237.1246,237.4175,237.1246,237.232,1457.0
2024-02-14 10:30:00,243.03,243.5,242.95,243.5,2003.0,237.3101,237.7691,237.232,237.7691,2003.0
2024-02-14 10:35:00,243.46,243.57,243.25,243.57,2170.0,237.73,237.8374,237.5249,237.8374,2170.0
2024-02-14 10:40:00,243.59,243.82,243.54,243.81,902.0,237.8569,238.0815,237.8081,238.0718,902.0
2024-02-14 10:45:00,243.79,244.06,243.66,244.03,1000.0,238.0522,238.3159,237.9253,238.2866,1000.0
2024-02-14 10:50:00,244.05,244.05,243.75,243.9,2789.0,238.3061,238.3061,238.0132,238.1596,2789.0
2024-02-14 10:55:00,243.99,244.26,243.98,244.16,2923.0,238.2475,238.5112,238.2378,238.4135,2923.0
2024-02-14 11:00:00,244.12,244.3,244.08,244.29,2320.0,238.3745,238.5502,238.3354,238.5405,2320.0
2024-02-14 11:05:00,244.2,244.62,244.17,244.37,13418.0,238.4526,238.8627,238.4233,238.6186,13418.0
2024-02-14 11:10:00,244.71,244.83,244.33,244.46,4383.0,238.9506,239.0678,238.5795,238.7065,4383.0
2024-02-14 11:15:00,244.58,244.61,244.38,244.39,1102.0,238.8236,238.8529,238.6283,238.6381,1102.0
2024-02-14 11:20:00,244.38,244.63,244.28,244.37,2002.0,238.6283,238.8725,238.5307,238.6186,2002.0
2024-02-14 11:25:00,244.37,244.62,244.34,244.4,2600.0,238.6186,238.8627,238.5893,238.6479,2600.0
2024-02-14 11:30:00,244.43,244.43,244.31,244.33,2261.0,238.6772,238.6772,238.56,238.5795,2261.0
2024-02-14 11:35:00,244.33,244.39,244.31,244.33,1047.0,238.5795,238.6381,238.56,238.5795,1047.0
2024-02-14 11:40:00,244.34,244.38,244.27,244.3,5546.0,238.5893,238.6283,238.5209,238.5502,5546.0
2024-02-14 11:45:00,244.25,244.47,244.24,244.47,2114.0,238.5014,238.7162,238.4916,238.7162,2114.0
2024-02-14 11:50:00,244.38,244.38,243.89,244.15,2221.0,238.6283,238.6283,238.1499,238.4038,2221.0
2024-02-14 11:55:00,244.08,244.12,243.73,243.74,5640.0,238.3354,238.3745,237.9936,238.0034,5640.0
2024-02-14 12:00:00,243.67,243.71,243.39,243.53,1634.0,237.9351,237.9741,237.6616,237.7984,1634.0
2024-02-14 12:05:00,243.47,243.52,243.4,243.44,1888.0,237.7398,237.7886,237.6714,237.7105,1888.0
2024-02-14 12:10:00,243.61,243.61,243.43,243.44,900.0,237.8765,237.8765,237.7007,237.7105,900.0
2024-02-14 12:15:00,243.44,243.73,243.43,243.73,1299.0,237.7105,237.9936,237.7007,237.9936,1299.0
2024-02-14 12:20:00,243.7,243.94,243.7,243.94,1574.0,237.9644,238.1987,237.9644,238.1987,1574.0
2024-02-14 12:25:00,243.77,243.88,243.77,243.88,300.0,238.0327,238.1401,238.0327,238.1401,300.0
2024-02-14 12:30:00,243.85,243.96,243.8,243.83,1647.0,238.1108,238.2182,238.062,238.0913,1647.0
2024-02-14 12:35:00,243.7,243.87,243.51,243.51,11383.0,237.9644,238.1304,237.7788,237.7788,11383.0
2024-02-14 12:40:00,243.79,243.79,243.61,243.61,1025.0,238.0522,238.0522,237.8765,237.8765,1025.0
2024-02-14 12:45:00,243.53,243.6,243.38,243.6,4521.0,237.7984,237.8667,237.6519,237.8667,4521.0
2024-02-14 12:50:00,243.56,243.61,243.45,243.49,700.0,237.8276,237.8765,237.7202,237.7593,700.0
2024-02-14 12:55:00,243.47,243.58,243.47,243.58,465.0,237.7398,237.8472,237.7398,237.8472,465.0
2024-02-14 13:00:00,243.48,243.58,243.43,243.58,1059.0,237.7495,237.8472,237.7007,237.8472,1059.0
2024-02-14 13:05:00,243.52,243.54,243.29,243.31,2735.0,237.7886,237.8081,237.564,237.5835,2735.0
2024-02-14 13:10:00,243.24,243.25,242.96,243.17,4164.0,237.5152,237.5249,237.2418,237.4468,4164.0
2024-02-14 13:15:00,243.05,243.36,243.04,243.3,757.0,237.3297,237.6324,237.3199,237.5738,757.0
2024-02-14 13:20:00,243.36,243.49,243.14,243.15,1266.0,237.6324,237.7593,237.4175,237.4273,1266.0
2024-02-14 13:25:00,243.26,243.38,243.24,243.38,1286.0,237.5347,237.6519,237.5152,237.6519,1286.0
2024-02-14 13:30:00,243.38,243.48,243.37,243.48,403.0,237.6519,237.7495,237.6421,237.7495,403.0
2024-02-14 13:35:00,243.48,243.99,243.44,243.99,4247.0,237.7495,238.2475,237.7105,238.2475,4247.0
2024-02-14 13:40:00,243.9,243.9,243.64,243.64,7831.0,238.1596,238.1596,237.9058,237.9058,7831.0
2024-02-14 13:45:00,243.63,243.72,243.33,243.54,2440.0,237.896,237.9839,237.6031,237.8081,2440.0
2024-02-14 13:50:00,243.43,243.61,243.42,243.54,1943.0,237.7007,237.8765,237.6909,237.8081,1943.0
2024-02-14 13:55:00,243.43,243.52,243.4,243.42,1637.0,237.7007,237.7886,237.6714,237.6909,1637.0
2024-02-14 14:00:00,243.43,243.43,243.18,243.19,1628.0,237.7007,237.7007,237.4566,237.4664,1628.0
2024-02-14 14:05:00,243.05,243.07,242.67,242.8,2303.0,237.3297,237.3492,236.9586,237.0855,2303.0
2024-02-14 14:10:00,242.69,242.96,242.68,242.9,2435.0,236.9781,237.2418,236.9684,237.1832,2435.0
2024-02-14 14:15:00,242.98,242.99,242.87,242.96,2220.0,237.2613,237.2711,237.1539,237.2418,2220.0
2024-02-14 14:20:00,242.95,243.16,242.95,243.16,3294.0,237.232,237.4371,237.232,237.4371,3294.0
2024-02-14 14:25:00,243.16,243.31,243.14,243.14,5610.0,237.4371,237.5835,237.4175,237.4175,5610.0
2024-02-14 14:30:00,243.15,243.55,243.14,243.49,5252.0,237.4273,237.8179,237.4175,237.7593,5252.0
2024-02-14 14:35:00,243.52,243.66,243.47,243.58,1848.0,237.7886,237.9253,237.7398,237.8472,1848.0
2024-02-14 14:40:00,243.56,243.64,243.46,243.63,1850.0,237.8276,237.9058,237.73,237.896,1850.0
2024-02-14 14:45:00,243.66,243.89,243.61,243.76,3773.0,237.9253,238.1499,237.8765,238.0229,3773.0
2024-02-14 14:50:00,243.76,243.76,243.02,243.49,6341.0,238.0229,238.0229,237.3004,237.7593,6341.0
2024-02-14 14:55:00,243.49,243.57,243.46,243.54,1000.0,237.7593,237.8374,237.73,237.8081,1000.0
2024-02-14 15:00:00,243.62,243.62,243.39,243.52,2903.0,237.8862,237.8862,237.6616,237.7886,2903.0
2024-02-14 15:05:00,243.61,243.72,243.57,243.69,1006.0,237.8765,237.9839,237.8374,237.9546,1006.0
2024-02-14 15:10:00,243.67,243.69,243.58,243.58,1430.0,237.9351,237.9546,237.8472,237.8472,1430.0
2024-02-14 15:15:00,243.56,243.75,243.55,243.56,2126.0,237.8276,238.0132,237.8179,237.8276,2126.0
2024-02-14 15:20:00,243.57,243.64,243.53,243.56,2300.0,237.8374,237.9058,237.7984,237.8276,2300.0
2024-02-14 15:25:00,243.64,243.93,243.64,243.79,2186.0,237.9058,238.1889,237.9058,238.0522,2186.0
2024-02-14 15:30:00,243.82,243.82,243.29,243.37,2864.0,238.0815,238.0815,237.564,237.6421,2864.0
2024-02-14 15:35:00,243.35,243.47,243.31,243.47,3095.0,237.6226,237.7398,237.5835,237.7398,3095.0
2024-02-14 15:40:00,243.5,243.54,243.41,243.5,4531.0,237.7691,237.8081,237.6812,237.7691,4531.0
2024-02-14 15:45:00,243.47,243.66,243.44,243.47,4260.0,237.7398,237.9253,237.7105,237.7398,4260.0
2024-02-14 15:50:00,243.52,243.66,243.43,243.66,9437.0,237.7886,237.9253,237.7007,237.9253,9437.0
2024-02-14 15:55:00,243.65,243.66,243.34,243.49,40464.0,237.9155,237.9253,237.6128,237.7593,40464.0
2024-02-15 09:30:00,244.72,245.08,244.45,244.53,7747.0,238.9603,239.3119,238.6967,238.7748,7747.0
2024-02-15 09:35:00,245.11,245.25,244.53,245.0,2894.0,239.3412,239.4779,238.7748,239.2338,2894.0
2024-02-15 09:40:00,245.24,245.32,245.24,245.24,600.0,239.4681,239.5462,239.4681,239.4681,600.0
2024-02-15 09:45:00,245.31,245.87,245.2,245.87,6910.0,239.5365,240.0833,239.429,240.0833,6910.0
2024-02-15 09:50:00,245.88,246.04,245.71,245.8,1900.0,240.093,240.2493,239.927,240.0149,1900.0
2024-02-15 09:55:00,245.95,246.15,245.29,245.44,3630.0,240.1614,240.3567,239.5169,239.6634,3630.0
2024-02-15 10:00:00,245.34,245.7,245.12,245.29,1952.0,239.5658,239.9173,239.3509,239.5169,1952.0
2024-02-15 10:05:00,245.04,245.24,244.68,245.08,3050.0,239.2728,239.4681,238.9213,239.3119,3050.0
2024-02-15 10:10:00,244.91,245.22,244.57,244.61,1650.0,239.1459,239.4486,238.8139,238.8529,1650.0
2024-02-15 10:15:00,244.88,245.02,244.5,244.95,4291.0,239.1166,239.2533,238.7455,239.1849,4291.0
2024-02-15 10:20:00,244.83,245.12,244.83,245.1,2459.0,239.0678,239.3509,239.0678,239.3314,2459.0
2024-02-15 10:25:00,245.1,245.1,244.87,244.91,991.0,239.3314,239.3314,239.1068,239.1459,991.0
2024-02-15 10:30:00,244.78,244.82,244.48,244.73,2830.0,239.0189,239.058,238.726,238.9701,2830.0
2024-02-15 10:35:00,244.72,244.88,244.71,244.88,1001.0,238.9603,239.1166,238.9506,239.1166,1001.0
2024-02-15 10:40:00,244.84,244.84,244.33,244.33,10750.0,239.0775,239.0775,238.5795,238.5795,10750.0
2024-02-15 10:45:00,244.34,244.51,244.34,244.43,2164.0,238.5893,238.7553,238.5893,238.6772,2164.0
2024-02-15 10:50:00,244.44,244.63,244.25,244.28,7058.0,238.6869,238.8725,238.5014,238.5307,7058.0
2024-02-15 10:55:00,244.13,244.36,244.05,244.22,3115.0,238.3842,238.6088,238.3061,238.4721,3115.0
2024-02-15 11:00:00,244.27,244.54,244.24,244.54,2159.0,238.5209,238.7846,238.4916,238.7846,2159.0
2024-02-15 11:05:00,244.5,244.5,244.25,244.26,1010.0,238.7455,238.7455,238.5014,238.5112,1010.0
2024-02-15 11:10:00,244.09,244.48,244.09,244.48,3146.0,238.3452,238.726,238.3452,238.726,3146.0
2024-02-15 11:15:00,244.37,244.4,244.25,244.25,304.0,238.6186,238.6479,238.5014,238.5014,304.0
2024-02-15 11:20:00,244.28,244.28,244.01,244.11,4525.0,238.5307,238.5307,238.2671,238.3647,4525.0
2024-02-15 11:25:00,243.91,244.09,243.86,243.91,2037.0,238.1694,238.3452,238.1206,238.1694,2037.0
2024-02-15 11:30:00,243.91,243.92,243.56,243.8,2333.0,238.1694,238.1792,237.8276,238.062,2333.0
2024-02-15 11:35:00,243.76,243.88,243.62,243.62,1055.0,238.0229,238.1401,237.8862,237.8862,1055.0
2024-02-15 11:40:00,243.74,243.75,243.49,243.49,1381.0,238.0034,238.0132,237.7593,237.7593,1381.0
2024-02-15 11:45:00,243.5,243.58,243.42,243.49,2686.0,237.7691,237.8472,237.6909,237.7593,2686.0
2024-02-15 11:50:00,243.48,243.65,243.48,243.53,1400.0,237.7495,237.9155,237.7495,237.7984,1400.0
2024-02-15 11:55:00,243.53,243.53,243.26,243.26,1806.0,237.7984,237.7984,237.5347,237.5347,1806.0
2024-02-15 12:00:00,243.28,243.44,243.13,243.39,4615.0,237.5542,237.7105,237.4078,237.6616,4615.0
2024-02-15 12:05:00,243.29,243.29,243.14,243.14,998.0,237.564,237.564,237.4175,237.4175,998.0
2024-02-15 12:10:00,243.0,243.19,242.98,243.09,8468.0,237.2808,237.4664,237.2613,237.3687,8468.0
2024-02-15 12:15:00,243.12,243.58,243.05,243.52,3889.0,237.398,237.8472,237.3297,237.7886,3889.0
2024-02-15 12:20:00,243.56,243.59,243.32,243.32,3050.0,237.8276,237.8569,237.5933,237.5933,3050.0
2024-02-15 12:25:00,243.34,243.35,243.26,243.26,300.0,237.6128,237.6226,237.5347,237.5347,300.0
2024-02-15 12:30:00,243.38,243.44,243.31,243.31,700.0,237.6519,237.7105,237.5835,237.5835,700.0
2024-02-15 12:35:00,243.35,243.65,243.35,243.56,3589.0,237.6226,237.9155,237.6226,237.8276,3589.0
2024-02-15 12:40:00,243.67,243.7,243.64,243.64,1095.0,237.9351,237.9644,237.9058,237.9058,1095.0
2024-02-15 12:45:00,243.65,243.74,243.62,243.73,1446.0,237.9155,238.0034,237.8862,237.9936,1446.0
2024-02-15 12:50:00,243.62,243.81,243.62,243.72,2983.0,237.8862,238.0718,237.8862,237.9839,2983.0
2024-02-15 12:55:00,243.76,243.85,243.58,243.58,5158.0,238.0229,238.1108,237.8472,237.8472,5158.0
2024-02-15 13:00:00,243.6,243.64,243.53,243.59,2312.0,237.8667,237.9058,237.7984,237.8569,2312.0
2024-02-15 13:05:00,243.64,244.09,243.64,244.09,2503.0,237.9058,238.3452,237.9058,238.3452,2503.0
2024-02-15 13:10:00,244.1,244.46,244.1,244.46,1901.0,238.3549,238.7065,238.3549,238.7065,1901.0
2024-02-15 13:15:00,244.46,244.55,244.4,244.55,4261.0,238.7065,238.7943,238.6479,238.7943,4261.0
2024-02-15 13:20:00,244.47,244.75,244.47,244.75,4686.0,238.7162,238.9896,238.7162,238.9896,4686.0
2024-02-15 13:25:00,244.74,244.76,244.6,244.76,7720.0,238.9799,238.9994,238.8432,238.9994,7720.0
2024-02-15 13:30:00,244.81,245.13,244.81,245.13,5040.0,239.0482,239.3607,239.0482,239.3607,5040.0
2024-02-15 13:35:00,245.07,245.23,245.04,245.16,5380.0,239.3021,239.4583,239.2728,239.39,5380.0
2024-02-15 13:40:00,245.17,245.24,244.99,245.16,7403.0,239.3998,239.4681,239.224,239.39,7403.0
2024-02-15 13:45:00,245.25,245.38,245.25,245.31,1800.0,239.4779,239.6048,239.4779,239.5365,1800.0
2024-02-15 13:50:00,245.02,245.19,244.99,245.17,2982.0,239.2533,239.4193,239.224,239.3998,2982.0
2024-02-15 13:55:00,245.11,245.28,245.11,245.28,1126.0,239.3412,239.5072,239.3412,239.5072,1126.0
2024-02-15 14:00:00,245.29,245.44,245.27,245.3,1533.0,239.5169,239.6634,239.4974,239.5267,1533.0
2024-02-15 14:05:00,245.24,245.52,245.19,245.46,5528.0,239.4681,239.7415,239.4193,239.6829,5528.0
2024-02-15 14:10:00,245.46,245.46,245.46,245.46,0.0,239.6829,239.6829,239.6829,239.6829,0.0
2024-02-15 14:15:00,245.48,245.5,245.32,245.44,4972.0,239.7025,239.722,239.5462,239.6634,4972.0
2024-02-15 14:20:00,245.4,245.44,245.36,245.36,1634.0,239.6243,239.6634,239.5853,239.5853,1634.0
2024-02-15 14:25:00,245.43,245.47,245.28,245.47,2144.0,239.6536,239.6927,239.5072,239.6927,2144.0
2024-02-15 14:30:00,245.46,245.47,245.32,245.37,1927.0,239.6829,239.6927,239.5462,239.595,1927.0
2024-02-15 14:35:00,245.37,245.37,245.21,245.33,2858.0,239.595,239.595,239.4388,239.556,2858.0
2024-02-15 14:40:00,245.29,245.4,245.23,245.36,3955.0,239.5169,239.6243,239.4583,239.5853,3955.0
2024-02-15 14:45:00,245.36,245.72,245.36,245.72,3798.0,239.5853,239.9368,239.5853,239.9368,3798.0
2024-02-15 14:50:00,245.65,245.71,245.57,245.68,2410.0,239.8685,239.927,239.7903,239.8978,2410.0
2024-02-15 14:55:00,245.74,245.84,245.72,245.74,4158.0,239.9563,240.054,239.9368,239.9563,4158.0
2024-02-15 15:00:00,245.72,245.72,245.6,245.62,3105.0,239.9368,239.9368,239.8196,239.8392,3105.0
2024-02-15 15:05:00,245.61,245.75,245.45,245.75,4634.0,239.8294,239.9661,239.6732,239.9661,4634.0
2024-02-15 15:10:00,245.81,245.95,245.81,245.91,3527.0,240.0247,240.1614,240.0247,240.1223,3527.0
2024-02-15 15:15:00,245.9,245.93,245.77,245.8,2397.0,240.1126,240.1419,239.9856,240.0149,2397.0
2024-02-15 15:20:00,245.76,245.9,245.73,245.81,4509.0,239.9759,240.1126,239.9466,240.0247,4509.0
2024-02-15 15:25:00,245.81,245.88,245.46,245.47,3426.0,240.0247,240.093,239.6829,239.6927,3426.0
2024-02-15 15:30:00,245.39,245.63,245.34,245.63,5334.0,239.6146,239.8489,239.5658,239.8489,5334.0
2024-02-15 15:35:00,245.63,245.63,245.45,245.56,5577.0,239.8489,239.8489,239.6732,239.7806,5577.0
2024-02-15 15:40:00,245.63,245.77,245.63,245.69,5413.0,239.8489,239.9856,239.8489,239.9075,5413.0
2024-02-15 15:45:00,245.68,245.68,245.4,245.52,5223.0,239.8978,239.8978,239.6243,239.7415,5223.0
2024-02-15 15:50:00,245.52,245.52,245.25,245.34,22900.0,239.7415,239.7415,239.4779,239.5658,22900.0
2024-02-15 15:55:00,245.34,245.52,244.67,244.9,73143.0,239.5658,239.7415,238.9115,239.1361,73143.0
2024-02-16 09:30:00,243.96,243.96,242.13,242.41,24950.0,238.2182,238.2182,236.4313,236.7047,24950.0
2024-02-16 09:35:00,242.35,242.93,242.12,242.51,4311.0,236.6461,237.2125,236.4215,236.8024,4311.0
2024-02-16 09:40:00,242.81,243.58,242.49,243.58,4843.0,237.0953,237.8472,236.7828,237.8472,4843.0
2024-02-16 09:45:00,243.51,243.51,242.78,243.42,1400.0,237.7788,237.7788,237.066,237.6909,1400.0
2024-02-16 09:50:00,243.54,243.97,243.47,243.58,2300.0,237.8081,238.228,237.7398,237.8472,2300.0
2024-02-16 09:55:00,243.55,243.64,243.35,243.43,2001.0,237.8179,237.9058,237.6226,237.7007,2001.0
2024-02-16 10:00:00,243.22,244.34,242.97,244.27,5264.0,237.4957,238.5893,237.2515,238.5209,5264.0
2024-02-16 10:05:00,244.26,244.3,244.11,244.18,1668.0,238.5112,238.5502,238.3647,238.4331,1668.0
2024-02-16 10:10:00,244.15,244.43,243.97,244.38,3349.0,238.4038,238.6772,238.228,238.6283,3349.0
2024-02-16 10:15:00,244.48,244.55,244.25,244.36,3458.0,238.726,238.7943,238.5014,238.6088,3458.0
2024-02-16 10:20:00,244.34,244.41,244.07,244.27,2704.0,238.5893,238.6576,238.3256,238.5209,2704.0
2024-02-16 10:25:00,244.23,244.49,244.18,244.32,1500.0,238.4819,238.7358,238.4331,238.5698,1500.0
2024-02-16 10:30:00,244.26,244.63,244.14,244.63,2689.0,238.5112,238.8725,238.394,238.8725,2689.0
2024-02-16 10:35:00,244.64,244.64,244.44,244.44,1155.0,238.8822,238.8822,238.6869,238.6869,1155.0
2024-02-16 10:40:00,244.47,244.58,244.38,244.38,1400.0,238.7162,238.8236,238.6283,238.6283,1400.0
2024-02-16 10:45:00,244.43,244.45,244.06,244.09,2318.0,238.6772,238.6967,238.3159,238.3452,2318.0
2024-02-16 10:50:00,244.19,244.38,244.15,244.29,1876.0,238.4428,238.6283,238.4038,238.5405,1876.0
2024-02-16 10:55:00,244.36,244.38,244.18,244.25,5487.0,238.6088,238.6283,238.4331,238.5014,5487.0
2024-02-16 11:00:00,244.34,244.49,243.89,243.93,4181.0,238.5893,238.7358,238.1499,238.1889,4181.0
2024-02-16 11:05:00,243.94,244.2,243.93,244.13,2429.0,238.1987,238.4526,238.1889,238.3842,2429.0
2024-02-16 11:10:00,244.09,244.13,243.93,244.02,3241.0,238.3452,238.3842,238.1889,238.2768,3241.0
2024-02-16 11:15:00,243.99,244.3,243.98,244.24,4716.0,238.2475,238.5502,238.2378,238.4916,4716.0
2024-02-16 11:20:00,244.33,244.57,244.15,244.57,4131.0,238.5795,238.8139,238.4038,238.8139,4131.0
2024-02-16 11:25:00,244.67,244.89,244.58,244.89,2591.0,238.9115,239.1263,238.8236,239.1263,2591.0
2024-02-16 11:30:00,244.84,245.0,244.84,244.9,4738.0,239.0775,239.2338,239.0775,239.1361,4738.0
2024-02-16 11:35:00,244.84,244.97,244.75,244.97,3691.0,239.0775,239.2045,238.9896,239.2045,3691.0
2024-02-16 11:40:00,245.08,245.64,245.08,245.54,2765.0,239.3119,239.8587,239.3119,239.761,2765.0
2024-02-16 11:45:00,245.63,246.09,245.63,245.72,5383.0,239.8489,240.2981,239.8489,239.9368,5383.0
2024-02-16 11:50:00,245.69,245.69,245.54,245.55,1065.0,239.9075,239.9075,239.761,239.7708,1065.0
2024-02-16 11:55:00,245.51,245.51,245.17,245.44,1522.0,239.7318,239.7318,239.3998,239.6634,1522.0
2024-02-16 12:00:00,245.32,245.34,245.19,245.21,1451.0,239.5462,239.5658,239.4193,239.4388,1451.0
2024-02-16 12:05:00,245.24,245.34,245.19,245.22,814.0,239.4681,239.5658,239.4193,239.4486,814.0
2024-02-16 12:10:00,245.22,245.22,244.93,244.94,1059.0,239.4486,239.4486,239.1654,239.1752,1059.0
2024-02-16 12:15:00,244.88,244.93,244.72,244.93,1718.0,239.1166,239.1654,238.9603,239.1654,1718.0
2024-02-16 12:20:00,245.03,245.09,244.95,245.07,2100.0,239.2631,239.3216,239.1849,239.3021,2100.0
2024-02-16 12:25:00,245.01,245.14,244.95,245.12,3215.0,239.2435,239.3705,239.1849,239.3509,3215.0
2024-02-16 12:30:00,245.08,245.09,244.99,244.99,990.0,239.3119,239.3216,239.224,239.224,990.0
2024-02-16 12:35:00,244.97,245.01,244.85,244.97,3097.0,239.2045,239.2435,239.0873,239.2045,3097.0
2024-02-16 12:40:00,244.98,245.1,244.98,245.1,1109.0,239.2142,239.3314,239.2142,239.3314,1109.0
2024-02-16 12:45:00,245.09,245.24,244.98,245.24,962.0,239.3216,239.4681,239.2142,239.4681,962.0
2024-02-16 12:50:00,245.16,245.19,245.03,245.08,811.0,239.39,239.4193,239.2631,239.3119,811.0
2024-02-16 12:55:00,245.12,245.14,245.01,245.02,2407.0,239.3509,239.3705,239.2435,239.2533,2407.0
2024-02-16 13:00:00,244.95,245.06,244.95,245.04,3742.0,239.1849,239.2923,239.1849,239.2728,3742.0
2024-02-16 13:05:00,244.96,245.18,244.96,245.13,2300.0,239.1947,239.4095,239.1947,239.3607,2300.0
2024-02-16 13:10:00,245.03,245.08,244.97,244.97,1952.0,239.2631,239.3119,239.2045,239.2045,1952.0
2024-02-16 13:15:00,245.0,245.09,244.96,245.05,1763.0,239.2338,239.3216,239.1947,239.2826,1763.0
2024-02-16 13:20:00,245.04,245.4,245.04,245.4,7644.0,239.2728,239.6243,239.2728,239.6243,7644.0
2024-02-16 13:25:00,245.44,245.51,245.17,245.22,5010.0,239.6634,239.7318,239.3998,239.4486,5010.0
2024-02-16 13:30:00,245.23,245.32,245.15,245.22,3374.0,239.4583,239.5462,239.3802,239.4486,3374.0
2024-02-16 13:35:00,245.2,245.31,244.99,245.0,3530.0,239.429,239.5365,239.224,239.2338,3530.0
2024-02-16 13:40:00,245.04,245.11,244.84,244.89,7994.0,239.2728,239.3412,239.0775,239.1263,7994.0
2024-02-16 13:45:00,244.9,245.09,244.8,244.99,6900.0,239.1361,239.3216,239.0385,239.224,6900.0
2024-02-16 13:50:00,245.0,245.21,244.96,244.96,1962.0,239.2338,239.4388,239.1947,239.1947,1962.0
2024-02-16 13:55:00,244.97,244.98,244.89,244.89,750.0,239.2045,239.2142,239.1263,239.1263,750.0
2024-02-16 14:00:00,244.82,244.9,244.54,244.66,800.0,239.058,239.1361,238.7846,238.9018,800.0
2024-02-16 14:05:00,244.75,244.78,244.64,244.69,705.0,238.9896,239.0189,238.8822,238.9311,705.0
2024-02-16 14:10:00,244.77,244.79,244.71,244.71,800.0,239.0092,239.0287,238.9506,238.9506,800.0
2024-02-16 14:15:00,244.75,244.83,244.72,244.77,1217.0,238.9896,239.0678,238.9603,239.0092,1217.0
2024-02-16 14:20:00,244.81,244.99,244.78,244.91,2635.0,239.0482,239.224,239.0189,239.1459,2635.0
2024-02-16 14:25:00,244.93,245.05,244.82,245.05,5522.0,239.1654,239.2826,239.058,239.2826,5522.0
2024-02-16 14:30:00,245.05,245.05,244.85,244.88,2122.0,239.2826,239.2826,239.0873,239.1166,2122.0
2024-02-16 14:35:00,244.86,244.86,244.68,244.8,3923.0,239.0971,239.0971,238.9213,239.0385,3923.0
2024-02-16 14:40:00,244.75,244.75,244.61,244.72,2872.0,238.9896,238.9896,238.8529,238.9603,2872.0
2024-02-16 14:45:00,244.65,244.65,243.82,244.15,3376.0,238.892,238.892,238.0815,238.4038,3376.0
2024-02-16 14:50:00,244.09,244.15,244.04,244.15,3065.0,238.3452,238.4038,238.2964,238.4038,3065.0
2024-02-16 14:55:00,244.06,244.11,243.86,243.87,4095.0,238.3159,238.3647,238.1206,238.1304,4095.0
2024-02-16 15:00:00,243.89,243.96,243.77,243.89,2300.0,238.1499,238.2182,238.0327,238.1499,2300.0
2024-02-16 15:05:00,243.9,244.0,243.75,243.91,3885.0,238.1596,238.2573,238.0132,238.1694,3885.0
2024-02-16 15:10:00,243.91,243.91,243.78,243.81,2391.0,238.1694,238.1694,238.0425,238.0718,2391.0
2024-02-16 15:15:00,243.79,243.82,243.75,243.82,1978.0,238.0522,238.0815,238.0132,238.0815,1978.0
2024-02-16 15:20:00,243.82,243.96,243.56,243.96,7017.0,238.0815,238.2182,237.8276,238.2182,7017.0
2024-02-16 15:25:00,243.9,244.1,243.9,244.09,2490.0,238.1596,238.3549,238.1596,238.3452,2490.0
2024-02-16 15:30:00,244.02,244.11,243.89,243.91,3826.0,238.2768,238.3647,238.1499,238.1694,3826.0
2024-02-16 15:35:00,243.91,243.99,243.62,243.62,6813.0,238.1694,238.2475,237.8862,237.8862,6813.0
2024-02-16 15:40:00,243.62,243.75,243.53,243.7,2872.0,237.8862,238.0132,237.7984,237.9644,2872.0
2024-02-16 15:45:00,243.65,243.75,243.59,243.72,6606.0,237.9155,238.0132,237.8569,237.9839,6606.0
2024-02-16 15:50:00,243.7,243.96,243.69,243.86,13118.0,237.9644,238.2182,237.9546,238.1206,13118.0
2024-02-16 15:55:00,243.87,243.92,243.47,243.79,52861.0,238.1304,238.1792,237.7398,238.0522,52861.0
2024-02-20 09:30:00,244.04,245.03,244.04,245.03,13783.0,238.2964,239.2631,238.2964,239.2631,13783.0
2024-02-20 09:35:00,245.03,245.05,244.75,245.0,6502.0,239.2631,239.2826,238.9896,239.2338,6502.0
2024-02-20 09:40:00,245.0,246.87,244.96,246.86,19325.0,239.2338,241.0597,239.1947,241.05,19325.0
2024-02-20 09:45:00,246.87,247.88,246.48,246.86,19979.0,241.0597,242.046,240.6789,241.05,19979.0
2024-02-20 09:50:00,246.63,247.33,246.63,247.32,6701.0,240.8254,241.5089,240.8254,241.4992,6701.0
2024-02-20 09:55:00,247.28,247.42,247.01,247.17,5950.0,241.4601,241.5968,241.1965,241.3527,5950.0
2024-02-20 10:00:00,247.2,247.81,247.18,247.77,2770.0,241.382,241.9776,241.3624,241.9386,2770.0
2024-02-20 10:05:00,247.91,248.07,246.88,247.23,5952.0,242.0753,242.2315,241.0695,241.4113,5952.0
2024-02-20 10:10:00,247.24,247.51,247.24,247.5,4473.0,241.421,241.6847,241.421,241.6749,4473.0
2024-02-20 10:15:00,247.42,248.18,247.42,248.0,6014.0,241.5968,242.3389,241.5968,242.1631,6014.0
2024-02-20 10:20:00,247.97,248.17,247.93,248.06,8300.0,242.1339,242.3291,242.0948,242.2217,8300.0
2024-02-20 10:25:00,248.05,248.36,248.01,248.26,3927.0,242.212,242.5147,242.1729,242.417,3927.0
2024-02-20 10:30:00,248.3,248.51,247.87,248.06,3474.0,242.4561,242.6611,242.0362,242.2217,3474.0
2024-02-20 10:35:00,247.97,248.15,247.85,247.96,4507.0,242.1339,242.3096,242.0167,242.1241,4507.0
2024-02-20 10:40:00,248.05,248.57,247.9,247.96,6411.0,242.212,242.7197,242.0655,242.1241,6411.0
2024-02-20 10:45:00,247.85,248.01,247.58,247.84,6494.0,242.0167,242.1729,241.753,242.0069,6494.0
2024-02-20 10:50:00,248.02,248.12,247.84,247.87,4219.0,242.1827,242.2803,242.0069,242.0362,4219.0
2024-02-20 10:55:00,247.85,247.85,247.29,247.43,5450.0,242.0167,242.0167,241.4699,241.6066,5450.0
2024-02-20 11:00:00,247.47,247.47,246.92,247.17,2121.0,241.6456,241.6456,241.1086,241.3527,2121.0
2024-02-20 11:05:00,247.09,247.24,247.01,247.08,1018.0,241.2746,241.421,241.1965,241.2648,1018.0
2024-02-20 11:10:00,247.01,247.02,246.73,246.73,1066.0,241.1965,241.2062,240.923,240.923,1066.0
2024-02-20 11:15:00,246.44,246.55,246.38,246.42,1166.0,240.6399,240.7473,240.5813,240.6203,1166.0
2024-02-20 11:20:00,246.45,246.46,246.15,246.26,1706.0,240.6496,240.6594,240.3567,240.4641,1706.0
2024-02-20 11:25:00,246.16,246.16,245.62,245.71,2289.0,240.3665,240.3665,239.8392,239.927,2289.0
2024-02-20 11:30:00,245.77,245.91,245.63,245.63,1768.0,239.9856,240.1223,239.8489,239.8489,1768.0
2024-02-20 11:35:00,245.65,245.87,245.49,245.8,2161.0,239.8685,240.0833,239.7122,240.0149,2161.0
2024-02-20 11:40:00,245.78,245.99,245.76,245.88,3334.0,239.9954,240.2005,239.9759,240.093,3334.0
2024-02-20 11:45:00,245.65,245.68,245.62,245.64,1295.0,239.8685,239.8978,239.8392,239.8587,1295.0
2024-02-20 11:50:00,245.67,245.97,245.67,245.97,1000.0,239.888,240.1809,239.888,240.1809,1000.0
2024-02-20 11:55:00,245.97,245.97,245.66,245.68,1730.0,240.1809,240.1809,239.8782,239.8978,1730.0
2024-02-20 12:00:00,245.67,245.67,245.35,245.35,1500.0,239.888,239.888,239.5755,239.5755,1500.0
2024-02-20 12:05:00,245.43,245.61,245.35,245.61,1929.0,239.6536,239.8294,239.5755,239.8294,1929.0
2024-02-20 12:10:00,245.62,245.62,245.34,245.39,1785.0,239.8392,239.8392,239.5658,239.6146,1785.0
2024-02-20 12:15:00,245.34,245.45,245.28,245.37,2046.0,239.5658,239.6732,239.5072,239.595,2046.0
2024-02-20 12:20:00,245.37,245.59,245.34,245.34,2807.0,239.595,239.8099,239.5658,239.5658,2807.0
2024-02-20 12:25:00,245.36,245.42,245.07,245.07,1656.0,239.5853,239.6439,239.3021,239.3021,1656.0
2024-02-20 12:30:00,245.05,245.4,245.0,245.4,2632.0,239.2826,239.6243,239.2338,239.6243,2632.0
2024-02-20 12:35:00,245.46,245.46,244.94,245.07,1789.0,239.6829,239.6829,239.1752,239.3021,1789.0
2024-02-20 12:40:00,245.13,245.42,245.11,245.42,1102.0,239.3607,239.6439,239.3412,239.6439,1102.0
2024-02-20 12:45:00,245.35,245.35,245.06,245.06,2117.0,239.5755,239.5755,239.2923,239.2923,2117.0
2024-02-20 12:50:00,245.13,245.13,245.13,245.13,200.0,239.3607,239.3607,239.3607,239.3607,200.0
2024-02-20 12:55:00,245.08,245.39,245.07,245.39,1895.0,239.3119,239.6146,239.3021,239.6146,1895.0
2024-02-20 13:00:00,245.38,245.6,245.29,245.6,4098.0,239.6048,239.8196,239.5169,239.8196,4098.0
2024-02-20 13:05:00,245.69,245.99,245.69,245.99,5099.0,239.9075,240.2005,239.9075,240.2005,5099.0
2024-02-20 13:10:00,245.93,245.93,245.66,245.66,2052.0,240.1419,240.1419,239.8782,239.8782,2052.0
2024-02-20 13:15:00,245.55,245.61,245.18,245.28,1593.0,239.7708,239.8294,239.4095,239.5072,1593.0
2024-02-20 13:20:00,245.18,245.28,245.18,245.28,550.0,239.4095,239.5072,239.4095,239.5072,550.0
2024-02-20 13:25:00,245.24,245.24,244.96,245.09,1219.0,239.4681,239.4681,239.1947,239.3216,1219.0
2024-02-20 13:30:00,245.16,245.32,245.14,245.31,809.0,239.39,239.5462,239.3705,239.5365,809.0
2024-02-20 13:35:00,245.19,245.36,245.19,245.33,500.0,239.4193,239.5853,239.4193,239.556,500.0
2024-02-20 13:40:00,245.36,245.45,245.28,245.37,2206.0,239.5853,239.6732,239.5072,239.595,2206.0
2024-02-20 13:45:00,245.37,245.61,245.37,245.59,2689.0,239.595,239.8294,239.595,239.8099,2689.0
2024-02-20 13:50:00,245.63,245.96,245.62,245.91,5610.0,239.8489,240.1712,239.8392,240.1223,5610.0
2024-02-20 13:55:00,245.95,245.95,245.54,245.68,1303.0,240.1614,240.1614,239.761,239.8978,1303.0
2024-02-20 14:00:00,245.6,245.6,245.26,245.3,1712.0,239.8196,239.8196,239.4876,239.5267,1712.0
2024-02-20 14:05:00,245.25,245.37,245.23,245.36,1400.0,239.4779,239.595,239.4583,239.5853,1400.0
2024-02-20 14:10:00,245.39,245.39,245.21,245.21,963.0,239.6146,239.6146,239.4388,239.4388,963.0
2024-02-20 14:15:00,245.16,245.49,245.16,245.49,782.0,239.39,239.7122,239.39,239.7122,782.0
2024-02-20 14:20:00,245.49,245.49,245.31,245.44,1557.0,239.7122,239.7122,239.5365,239.6634,1557.0
2024-02-20 14:25:00,245.38,245.43,245.36,245.43,650.0,239.6048,239.6536,239.5853,239.6536,650.0
2024-02-20 14:30:00,245.47,245.47,245.25,245.37,2955.0,239.6927,239.6927,239.4779,239.595,2955.0
2024-02-20 14:35:00,245.36,245.37,245.17,245.31,1615.0,239.5853,239.595,239.3998,239.5365,1615.0
2024-02-20 14:40:00,245.28,245.41,245.24,245.28,2514.0,239.5072,239.6341,239.4681,239.5072,2514.0
2024-02-20 14:45:00,245.34,245.38,245.12,245.2,2916.0,239.5658,239.6048,239.3509,239.429,2916.0
2024-02-20 14:50:00,245.45,245.59,245.39,245.49,2570.0,239.6732,239.8099,239.6146,239.7122,2570.0
2024-02-20 14:55:00,245.54,245.64,245.51,245.52,1583.0,239.761,239.8587,239.7318,239.7415,1583.0
2024-02-20 15:00:00,245.63,245.73,245.51,245.61,3449.0,239.8489,239.9466,239.7318,239.8294,3449.0
2024-02-20 15:05:00,245.55,245.62,245.44,245.44,2581.0,239.7708,239.8392,239.6634,239.6634,2581.0
2024-02-20 15:10:00,245.5,245.6,245.42,245.5,3954.0,239.722,239.8196,239.6439,239.722,3954.0
2024-02-20 15:15:00,245.54,245.56,245.46,245.52,1134.0,239.761,239.7806,239.6829,239.7415,1134.0
2024-02-20 15:20:00,245.59,245.7,245.42,245.42,3028.0,239.8099,239.9173,239.6439,239.6439,3028.0
2024-02-20 15:25:00,245.48,245.71,245.47,245.68,2440.0,239.7025,239.927,239.6927,239.8978,2440.0
2024-02-20 15:30:00,245.69,245.73,245.16,245.23,4424.0,239.9075,239.9466,239.39,239.4583,4424.0
2024-02-20 15:35:00,245.18,245.22,245.06,245.07,4574.0,239.4095,239.4486,239.2923,239.3021,4574.0
2024-02-20 15:40:00,245.03,245.17,244.88,244.88,4799.0,239.2631,239.3998,239.1166,239.1166,4799.0
2024-02-20 15:45:00,244.9,244.96,244.72,244.8,7670.0,239.1361,239.1947,238.9603,239.0385,7670.0
2024-02-20 15:50:00,244.9,245.05,244.85,245.0,9483.0,239.1361,239.2826,239.0873,239.2338,9483.0
2024-02-20 15:55:00,245.11,245.35,244.96,245.33,38552.0,239.3412,239.5755,239.1947,239.556,38552.0
2024-02-21 09:30:00,245.75,246.02,244.63,245.49,5320.0,239.9661,240.2298,238.8725,239.7122,5320.0
2024-02-21 09:35:00,246.02,246.67,245.81,246.67,694.0,240.2298,240.8645,240.0247,240.8645,694.0
2024-02-21 09:40:00,246.77,247.24,246.48,247.02,1924.0,240.9621,241.421,240.6789,241.2062,1924.0
2024-02-21 09:45:00,247.16,247.21,246.96,246.98,1001.0,241.3429,241.3917,241.1476,241.1672,1001.0
2024-02-21 09:50:00,246.97,247.47,246.72,246.72,12408.0,241.1574,241.6456,240.9133,240.9133,12408.0
2024-02-21 09:55:00,246.54,246.59,246.27,246.5,1337.0,240.7375,240.7863,240.4739,240.6985,1337.0
2024-02-21 10:00:00,246.3,246.38,245.83,246.0,2751.0,240.5032,240.5813,240.0442,240.2102,2751.0
2024-02-21 10:05:00,245.79,246.27,245.76,246.27,3039.0,240.0052,240.4739,239.9759,240.4739,3039.0
2024-02-21 10:10:00,246.28,246.28,245.99,246.21,1450.0,240.4836,240.4836,240.2005,240.4153,1450.0
2024-02-21 10:15:00,246.12,246.57,246.12,246.56,1118.0,240.3274,240.7668,240.3274,240.757,1118.0
2024-02-21 10:20:00,246.56,246.72,246.49,246.56,1200.0,240.757,240.9133,240.6887,240.757,1200.0
2024-02-21 10:25:00,246.68,246.86,246.68,246.86,1436.0,240.8742,241.05,240.8742,241.05,1436.0
2024-02-21 10:30:00,246.82,246.82,246.18,246.18,3477.0,241.0109,241.0109,240.386,240.386,3477.0
2024-02-21 10:35:00,246.34,246.86,246.34,246.86,1232.0,240.5422,241.05,240.5422,241.05,1232.0
2024-02-21 10:40:00,246.77,246.77,246.55,246.62,1149.0,240.9621,240.9621,240.7473,240.8156,1149.0
2024-02-21 10:45:00,246.61,246.91,246.48,246.61,3170.0,240.8059,241.0988,240.6789,240.8059,3170.0
2024-02-21 10:50:00,246.65,246.77,246.42,246.42,3778.0,240.8449,240.9621,240.6203,240.6203,3778.0
2024-02-21 10:55:00,246.36,246.36,246.2,246.21,1524.0,240.5617,240.5617,240.4055,240.4153,1524.0
2024-02-21 11:00:00,246.27,246.52,246.26,246.52,2100.0,240.4739,240.718,240.4641,240.718,2100.0
2024-02-21 11:05:00,246.52,246.55,246.43,246.43,2713.0,240.718,240.7473,240.6301,240.6301,2713.0
2024-02-21 11:10:00,246.44,246.47,246.28,246.28,1594.0,240.6399,240.6692,240.4836,240.4836,1594.0
2024-02-21 11:15:00,246.27,246.45,246.15,246.27,3306.0,240.4739,240.6496,240.3567,240.4739,3306.0
2024-02-21 11:20:00,246.26,246.35,245.87,245.92,3444.0,240.4641,240.552,240.0833,240.1321,3444.0
2024-02-21 11:25:00,245.99,245.99,245.92,245.92,361.0,240.2005,240.2005,240.1321,240.1321,361.0
2024-02-21 11:30:00,246.05,246.05,245.71,245.95,2300.0,240.259,240.259,239.927,240.1614,2300.0
2024-02-21 11:35:00,246.04,246.11,245.93,246.03,2247.0,240.2493,240.3176,240.1419,240.2395,2247.0
2024-02-21 11:40:00,246.01,246.21,246.0,246.15,8700.0,240.22,240.4153,240.2102,240.3567,8700.0
2024-02-21 11:45:00,246.28,246.31,246.19,246.19,5293.0,240.4836,240.5129,240.3957,240.3957,5293.0
2024-02-21 11:50:00,246.17,246.42,246.16,246.18,1114.0,240.3762,240.6203,240.3665,240.386,1114.0
2024-02-21 11:55:00,246.18,246.2,246.15,246.2,1427.0,240.386,240.4055,240.3567,240.4055,1427.0
2024-02-21 12:00:00,246.29,246.29,245.9,246.12,8288.0,240.4934,240.4934,240.1126,240.3274,8288.0
2024-02-21 12:05:00,246.03,246.37,246.03,246.11,874.0,240.2395,240.5715,240.2395,240.3176,874.0
2024-02-21 12:10:00,246.1,246.46,246.09,246.34,2708.0,240.3079,240.6594,240.2981,240.5422,2708.0
2024-02-21 12:15:00,246.25,246.38,246.25,246.26,1036.0,240.4543,240.5813,240.4543,240.4641,1036.0
2024-02-21 12:20:00,246.37,246.37,246.31,246.31,250.0,240.5715,240.5715,240.5129,240.5129,250.0
2024-02-21 12:25:00,246.62,246.62,246.21,246.21,1644.0,240.8156,240.8156,240.4153,240.4153,1644.0
2024-02-21 12:30:00,246.05,246.16,245.99,245.99,1065.0,240.259,240.3665,240.2005,240.2005,1065.0
2024-02-21 12:35:00,245.96,246.03,245.79,245.94,1970.0,240.1712,240.2395,240.0052,240.1516,1970.0
2024-02-21 12:40:00,245.86,245.86,245.44,245.52,1100.0,240.0735,240.0735,239.6634,239.7415,1100.0
2024-02-21 12:45:00,245.51,245.78,245.5,245.7,1612.0,239.7318,239.9954,239.722,239.9173,1612.0
2024-02-21 12:50:00,245.8,245.8,245.8,245.8,100.0,240.0149,240.0149,240.0149,240.0149,100.0
2024-02-21 12:55:00,245.67,245.91,245.66,245.86,2102.0,239.888,240.1223,239.8782,240.0735,2102.0
2024-02-21 13:00:00,245.8,245.88,245.0,245.2,3530.0,240.0149,240.093,239.2338,239.429,3530.0
2024-02-21 13:05:00,245.22,245.43,245.06,245.36,1502.0,239.4486,239.6536,239.2923,239.5853,1502.0
2024-02-21 13:10:00,245.49,245.51,245.3,245.3,17303.0,239.7122,239.7318,239.5267,239.5267,17303.0
2024-02-21 13:15:00,245.23,245.56,245.15,245.29,2982.0,239.4583,239.7806,239.3802,239.5169,2982.0
2024-02-21 13:20:00,245.37,245.46,245.33,245.33,900.0,239.595,239.6829,239.556,239.556,900.0
2024-02-21 13:25:00,245.24,245.36,245.17,245.19,2031.0,239.4681,239.5853,239.3998,239.4193,2031.0
2024-02-21 13:30:00,245.29,245.43,245.03,245.03,1963.0,239.5169,239.6536,239.2631,239.2631,1963.0
2024-02-21 13:35:00,245.21,245.25,245.11,245.11,610.0,239.4388,239.4779,239.3412,239.3412,610.0
2024-02-21 13:40:00,245.03,245.31,245.03,245.14,1733.0,239.2631,239.5365,239.2631,239.3705,1733.0
2024-02-21 13:45:00,245.17,245.39,245.09,245.39,1228.0,239.3998,239.6146,239.3216,239.6146,1228.0
2024-02-21 13:50:00,245.38,245.5,245.24,245.24,4000.0,239.6048,239.722,239.4681,239.4681,4000.0
2024-02-21 13:55:00,245.28,245.36,245.17,245.17,654.0,239.5072,239.5853,239.3998,239.3998,654.0
2024-02-21 14:00:00,245.38,245.38,245.09,245.31,2491.0,239.6048,239.6048,239.3216,239.5365,2491.0
2024-02-21 14:05:00,245.23,245.32,245.14,245.16,1850.0,239.4583,239.5462,239.3705,239.39,1850.0
2024-02-21 14:10:00,245.14,245.29,245.0,245.25,5880.0,239.3705,239.5169,239.2338,239.4779,5880.0
2024-02-21 14:15:00,245.25,245.5,245.24,245.42,5346.0,239.4779,239.722,239.4681,239.6439,5346.0
2024-02-21 14:20:00,245.42,245.71,245.29,245.59,10388.0,239.6439,239.927,239.5169,239.8099,10388.0
2024-02-21 14:25:00,245.54,245.92,245.46,245.74,13924.0,239.761,240.1321,239.6829,239.9563,13924.0
2024-02-21 14:30:00,245.48,245.5,245.05,245.2,1598.0,239.7025,239.722,239.2826,239.429,1598.0
2024-02-21 14:35:00,245.07,245.27,245.02,245.02,2199.0,239.3021,239.4974,239.2533,239.2533,2199.0
2024-02-21 14:40:00,245.03,245.26,245.02,245.15,2275.0,239.2631,239.4876,239.2533,239.3802,2275.0
2024-02-21 14:45:00,245.05,245.26,244.99,244.99,2642.0,239.2826,239.4876,239.224,239.224,2642.0
2024-02-21 14:50:00,244.96,244.98,244.72,244.95,1630.0,239.1947,239.2142,238.9603,239.1849,1630.0
2024-02-21 14:55:00,244.87,244.9,244.63,244.63,2454.0,239.1068,239.1361,238.8725,238.8725,2454.0
2024-02-21 15:00:00,244.52,244.75,244.48,244.75,2928.0,238.7651,238.9896,238.726,238.9896,2928.0
2024-02-21 15:05:00,244.72,244.91,244.66,244.78,3228.0,238.9603,239.1459,238.9018,239.0189,3228.0
2024-02-21 15:10:00,244.72,244.84,244.5,244.63,1500.0,238.9603,239.0775,238.7455,238.8725,1500.0
2024-02-21 15:15:00,244.61,245.03,244.61,244.74,4992.0,238.8529,239.2631,238.8529,238.9799,4992.0
2024-02-21 15:20:00,244.79,244.82,244.61,244.72,2910.0,239.0287,239.058,238.8529,238.9603,2910.0
2024-02-21 15:25:00,244.72,244.93,244.72,244.86,4615.0,238.9603,239.1654,238.9603,239.0971,4615.0
2024-02-21 15:30:00,244.83,244.98,244.78,244.89,5002.0,239.0678,239.2142,239.0189,239.1263,5002.0
2024-02-21 15:35:00,244.89,245.0,244.79,244.94,7958.0,239.1263,239.2338,239.0287,239.1752,7958.0
2024-02-21 15:40:00,244.93,245.16,244.74,245.0,8902.0,239.1654,239.39,238.9799,239.2338,8902.0
2024-02-21 15:45:00,244.98,245.16,244.95,245.05,7187.0,239.2142,239.39,239.1849,239.2826,7187.0
2024-02-21 15:50:00,245.18,245.62,245.12,245.59,12502.0,239.4095,239.8392,239.3509,239.8099,12502.0
2024-02-21 15:55:00,245.65,245.82,245.48,245.53,31960.0,239.8685,240.0345,239.7025,239.7513,31960.0
2024-02-22 09:30:00,245.58,245.9,245.04,245.16,16381.0,239.8001,240.1126,239.2728,239.39,16381.0
2024-02-22 09:35:00,245.4,245.41,244.56,244.78,6188.0,239.6243,239.6341,238.8041,239.0189,6188.0
2024-02-22 09:40:00,244.56,244.76,244.05,244.38,6730.0,238.8041,238.9994,238.3061,238.6283,6730.0
2024-02-22 09:45:00,244.31,244.88,244.31,244.79,8177.0,238.56,239.1166,238.56,239.0287,8177.0
2024-02-22 09:50:00,244.7,245.26,244.69,245.0,2792.0,238.9408,239.4876,238.9311,239.2338,2792.0
2024-02-22 09:55:00,245.34,245.48,245.02,245.08,2145.0,239.5658,239.7025,239.2533,239.3119,2145.0
2024-02-22 10:00:00,245.04,245.62,244.92,245.58,5010.0,239.2728,239.8392,239.1556,239.8001,5010.0
2024-02-22 10:05:00,245.59,245.59,245.01,245.06,6565.0,239.8099,239.8099,239.2435,239.2923,6565.0
2024-02-22 10:10:00,245.08,245.42,245.02,245.09,6854.0,239.3119,239.6439,239.2533,239.3216,6854.0
2024-02-22 10:15:00,244.94,245.16,244.85,244.96,6066.0,239.1752,239.39,239.0873,239.1947,6066.0
2024-02-22 10:20:00,244.95,245.33,244.78,245.29,6291.0,239.1849,239.556,239.0189,239.5169,6291.0
2024-02-22 10:25:00,245.33,245.93,245.33,245.93,3900.0,239.556,240.1419,239.556,240.1419,3900.0
2024-02-22 10:30:00,245.89,246.12,245.8,245.85,4524.0,240.1028,240.3274,240.0149,240.0638,4524.0
2024-02-22 10:35:00,245.9,246.17,245.89,246.02,5429.0,240.1126,240.3762,240.1028,240.2298,5429.0
2024-02-22 10:40:00,246.02,246.37,246.01,246.3,4478.0,240.2298,240.5715,240.22,240.5032,4478.0
2024-02-22 10:45:00,246.29,246.41,246.08,246.27,4574.0,240.4934,240.6106,240.2883,240.4739,4574.0
2024-02-22 10:50:00,246.23,246.36,245.6,245.67,7634.0,240.4348,240.5617,239.8196,239.888,7634.0
2024-02-22 10:55:00,245.67,246.3,245.67,246.3,1530.0,239.888,240.5032,239.888,240.5032,1530.0
2024-02-22 11:00:00,246.17,246.38,246.11,246.31,5244.0,240.3762,240.5813,240.3176,240.5129,5244.0
2024-02-22 11:05:00,246.38,246.41,246.24,246.3,1500.0,240.5813,240.6106,240.4446,240.5032,1500.0
2024-02-22 11:10:00,246.45,246.72,246.44,246.67,3155.0,240.6496,240.9133,240.6399,240.8645,3155.0
2024-02-22 11:15:00,246.69,246.86,246.67,246.82,5351.0,240.884,241.05,240.8645,241.0109,5351.0
2024-02-22 11:20:00,246.82,246.87,246.5,246.87,6776.0,241.0109,241.0597,240.6985,241.0597,6776.0
2024-02-22 11:25:00,246.81,247.04,246.69,247.03,4216.0,241.0012,241.2257,240.884,241.216,4216.0
2024-02-22 11:30:00,247.08,247.17,246.59,246.64,4802.0,241.2648,241.3527,240.7863,240.8352,4802.0
2024-02-22 11:35:00,246.52,246.86,246.5,246.8,1284.0,240.718,241.05,240.6985,240.9914,1284.0
2024-02-22 11:40:00,246.71,246.97,246.63,246.93,3786.0,240.9035,241.1574,240.8254,241.1183,3786.0
2024-02-22 11:45:00,246.94,246.94,246.01,246.04,19507.0,241.1281,241.1281,240.22,240.2493,19507.0
2024-02-22 11:50:00,246.07,246.13,245.85,245.85,1618.0,240.2786,240.3372,240.0638,240.0638,1618.0
2024-02-22 11:55:00,245.9,245.9,245.26,245.65,5383.0,240.1126,240.1126,239.4876,239.8685,5383.0
2024-02-22 12:00:00,245.73,246.22,245.72,246.15,1261.0,239.9466,240.425,239.9368,240.3567,1261.0
2024-02-22 12:05:00,245.99,246.05,245.62,245.71,3501.0,240.2005,240.259,239.8392,239.927,3501.0
2024-02-22 12:10:00,245.81,245.82,245.57,245.66,3316.0,240.0247,240.0345,239.7903,239.8782,3316.0
2024-02-22 12:15:00,245.66,245.98,245.62,245.98,2000.0,239.8782,240.1907,239.8392,240.1907,2000.0
2024-02-22 12:20:00,245.86,246.09,245.8,246.09,2061.0,240.0735,240.2981,240.0149,240.2981,2061.0
2024-02-22 12:25:00,246.0,246.11,245.9,246.03,3911.0,240.2102,240.3176,240.1126,240.2395,3911.0
2024-02-22 12:30:00,245.89,246.0,245.7,245.79,3526.0,240.1028,240.2102,239.9173,240.0052,3526.0
2024-02-22 12:35:00,245.73,246.12,245.71,246.1,2885.0,239.9466,240.3274,239.927,240.3079,2885.0
2024-02-22 12:40:00,246.12,246.38,245.97,246.01,13754.0,240.3274,240.5813,240.1809,240.22,13754.0
2024-02-22 12:45:00,246.05,246.32,246.05,246.15,5324.0,240.259,240.5227,240.259,240.3567,5324.0
2024-02-22 12:50:00,246.21,246.37,246.08,246.18,9098.0,240.4153,240.5715,240.2883,240.386,9098.0
2024-02-22 12:55:00,246.14,246.44,246.13,246.4,4799.0,240.3469,240.6399,240.3372,240.6008,4799.0
2024-02-22 13:00:00,246.4,246.64,246.31,246.59,3454.0,240.6008,240.8352,240.5129,240.7863,3454.0
2024-02-22 13:05:00,246.54,246.72,246.47,246.7,2195.0,240.7375,240.9133,240.6692,240.8937,2195.0
2024-02-22 13:10:00,246.7,246.7,246.32,246.41,8533.0,240.8937,240.8937,240.5227,240.6106,8533.0
2024-02-22 13:15:00,246.41,246.72,246.35,246.68,4891.0,240.6106,240.9133,240.552,240.8742,4891.0
2024-02-22 13:20:00,246.78,246.95,246.69,246.92,7963.0,240.9719,241.1379,240.884,241.1086,7963.0
2024-02-22 13:25:00,246.97,247.04,246.95,246.98,6316.0,241.1574,241.2257,241.1379,241.1672,6316.0
2024-02-22 13:30:00,247.07,247.12,246.9,247.01,7885.0,241.255,241.3039,241.089,241.1965,7885.0
2024-02-22 13:35:00,247.02,247.19,247.01,247.19,4223.0,241.2062,241.3722,241.1965,241.3722,4223.0
2024-02-22 13:40:00,247.2,247.31,247.18,247.23,4858.0,241.382,241.4894,241.3624,241.4113,4858.0
2024-02-22 13:45:00,247.23,247.27,247.06,247.16,4313.0,241.4113,241.4503,241.2453,241.3429,4313.0
2024-02-22 13:50:00,247.15,247.15,246.97,247.04,7040.0,241.3332,241.3332,241.1574,241.2257,7040.0
2024-02-22 13:55:00,247.04,247.08,246.88,247.02,4079.0,241.2257,241.2648,241.0695,241.2062,4079.0
2024-02-22 14:00:00,247.0,247.15,246.96,247.11,4054.0,241.1867,241.3332,241.1476,241.2941,4054.0
2024-02-22 14:05:00,247.08,247.09,247.01,247.05,2118.0,241.2648,241.2746,241.1965,241.2355,2118.0
2024-02-22 14:10:00,247.05,247.05,246.63,246.81,5747.0,241.2355,241.2355,240.8254,241.0012,5747.0
2024-02-22 14:15:00,246.8,246.93,246.76,246.91,5100.0,240.9914,241.1183,240.9523,241.0988,5100.0
2024-02-22 14:20:00,246.91,246.96,246.85,246.91,5040.0,241.0988,241.1476,241.0402,241.0988,5040.0
2024-02-22 14:25:00,246.91,246.94,246.76,246.81,5317.0,241.0988,241.1281,240.9523,241.0012,5317.0
2024-02-22 14:30:00,246.8,246.83,246.41,246.46,4221.0,240.9914,241.0207,240.6106,240.6594,4221.0
2024-02-22 14:35:00,246.46,246.87,246.45,246.87,5181.0,240.6594,241.0597,240.6496,241.0597,5181.0
2024-02-22 14:40:00,246.81,247.11,246.73,247.08,14178.0,241.0012,241.2941,240.923,241.2648,14178.0
2024-02-22 14:45:00,247.06,247.06,246.53,246.64,5649.0,241.2453,241.2453,240.7277,240.8352,5649.0
2024-02-22 14:50:00,246.68,246.84,246.42,246.77,6121.0,240.8742,241.0305,240.6203,240.9621,6121.0
2024-02-22 14:55:00,246.77,246.9,246.59,246.62,4205.0,240.9621,241.089,240.7863,240.8156,4205.0
2024-02-22 15:00:00,246.62,246.76,246.59,246.65,4140.0,240.8156,240.9523,240.7863,240.8449,4140.0
2024-02-22 15:05:00,246.65,246.73,246.26,246.27,6370.0,240.8449,240.923,240.4641,240.4739,6370.0
2024-02-22 15:10:00,246.42,246.53,246.32,246.37,4444.0,240.6203,240.7277,240.5227,240.5715,4444.0
2024-02-22 15:15:00,246.34,246.5,246.34,246.5,3563.0,240.5422,240.6985,240.5422,240.6985,3563.0
2024-02-22 15:20:00,246.43,246.73,246.42,246.66,5145.0,240.6301,240.923,240.6203,240.8547,5145.0
2024-02-22 15:25:00,246.63,246.69,246.52,246.65,4381.0,240.8254,240.884,240.718,240.8449,4381.0
2024-02-22 15:30:00,246.63,246.63,246.29,246.35,7340.0,240.8254,240.8254,240.4934,240.552,7340.0
2024-02-22 15:35:00,246.36,246.36,246.21,246.26,5704.0,240.5617,240.5617,240.4153,240.4641,5704.0
2024-02-22 15:40:00,246.26,246.35,246.11,246.11,5864.0,240.4641,240.552,240.3176,240.3176,5864.0
2024-02-22 15:45:00,246.09,246.2,246.0,246.2,8882.0,240.2981,240.4055,240.2102,240.4055,8882.0
2024-02-22 15:50:00,246.15,246.18,245.78,245.88,17565.0,240.3567,240.386,239.9954,240.093,17565.0
2024-02-22 15:55:00,245.92,246.25,245.6,245.69,64941.0,240.1321,240.4543,239.8196,239.9075,64941.0
2024-02-23 09:30:00,245.47,246.0,245.12,245.38,4949.0,239.6927,240.2102,239.3509,239.6048,4949.0
2024-02-23 09:35:00,245.06,245.4,244.87,245.4,1918.0,239.2923,239.6243,239.1068,239.6243,1918.0
2024-02-23 09:40:00,245.43,245.43,244.85,245.05,2400.0,239.6536,239.6536,239.0873,239.2826,2400.0
2024-02-23 09:45:00,245.01,245.42,244.61,245.26,7256.0,239.2435,239.6439,238.8529,239.4876,7256.0
2024-02-23 09:50:00,245.25,245.76,244.89,245.76,8570.0,239.4779,239.9759,239.1263,239.9759,8570.0
2024-02-23 09:55:00,245.75,246.21,245.74,245.95,4818.0,239.9661,240.4153,239.9563,240.1614,4818.0
2024-02-23 10:00:00,245.96,246.06,245.63,245.86,5687.0,240.1712,240.2688,239.8489,240.0735,5687.0
2024-02-23 10:05:00,246.46,246.73,246.45,246.63,1564.0,240.6594,240.923,240.6496,240.8254,1564.0
2024-02-23 10:10:00,246.78,247.16,246.74,247.09,3822.0,240.9719,241.3429,240.9328,241.2746,3822.0
2024-02-23 10:15:00,247.09,247.09,246.73,246.92,2535.0,241.2746,241.2746,240.923,241.1086,2535.0
2024-02-23 10:20:00,246.84,247.31,246.84,247.1,3949.0,241.0305,241.4894,241.0305,241.2843,3949.0
2024-02-23 10:25:00,247.05,247.62,247.04,247.58,5287.0,241.2355,241.7921,241.2257,241.753,5287.0
2024-02-23 10:30:00,247.54,247.64,247.4,247.54,2116.0,241.714,241.8116,241.5773,241.714,2116.0
2024-02-23 10:35:00,247.58,247.62,247.39,247.61,6424.0,241.753,241.7921,241.5675,241.7823,6424.0
2024-02-23 10:40:00,247.59,247.66,247.46,247.53,3443.0,241.7628,241.8312,241.6359,241.7042,3443.0
2024-02-23 10:45:00,247.44,247.62,247.35,247.46,3527.0,241.6163,241.7921,241.5284,241.6359,3527.0
2024-02-23 10:50:00,247.53,247.54,247.3,247.34,2818.0,241.7042,241.714,241.4796,241.5187,2818.0
2024-02-23 10:55:00,247.28,247.41,247.09,247.31,1829.0,241.4601,241.587,241.2746,241.4894,1829.0
2024-02-23 11:00:00,247.42,247.58,247.25,247.56,5838.0,241.5968,241.753,241.4308,241.7335,5838.0
2024-02-23 11:05:00,247.62,247.9,247.55,247.58,2433.0,241.7921,242.0655,241.7237,241.753,2433.0
2024-02-23 11:10:00,247.57,247.68,247.43,247.6,2429.0,241.7433,241.8507,241.6066,241.7726,2429.0
2024-02-23 11:15:00,247.49,247.85,247.21,247.82,7365.0,241.6652,242.0167,241.3917,241.9874,7365.0
2024-02-23 11:20:00,247.77,248.04,247.72,247.99,12874.0,241.9386,242.2022,241.8897,242.1534,12874.0
2024-02-23 11:25:00,247.98,248.12,247.98,248.06,3300.0,242.1436,242.2803,242.1436,242.2217,3300.0
2024-02-23 11:30:00,247.96,247.96,247.53,247.58,1903.0,242.1241,242.1241,241.7042,241.753,1903.0
2024-02-23 11:35:00,247.51,247.67,247.46,247.67,3656.0,241.6847,241.8409,241.6359,241.8409,3656.0
2024-02-23 11:40:00,247.74,247.91,247.57,247.73,2969.0,241.9093,242.0753,241.7433,241.8995,2969.0
2024-02-23 11:45:00,247.67,248.14,247.67,248.09,1400.0,241.8409,242.2999,241.8409,242.251,1400.0
2024-02-23 11:50:00,247.97,247.97,247.64,247.75,3915.0,242.1339,242.1339,241.8116,241.919,3915.0
2024-02-23 11:55:00,247.71,247.82,247.52,247.82,3562.0,241.88,241.9874,241.6944,241.9874,3562.0
2024-02-23 12:00:00,247.7,247.72,247.6,247.66,1300.0,241.8702,241.8897,241.7726,241.8312,1300.0
2024-02-23 12:05:00,247.66,247.79,247.65,247.76,1100.0,241.8312,241.9581,241.8214,241.9288,1100.0
2024-02-23 12:10:00,247.74,247.76,247.5,247.69,30145.0,241.9093,241.9288,241.6749,241.8604,30145.0
2024-02-23 12:15:00,247.7,247.92,247.7,247.88,2532.0,241.8702,242.085,241.8702,242.046,2532.0
2024-02-23 12:20:00,248.0,248.01,247.69,247.76,1863.0,242.1631,242.1729,241.8604,241.9288,1863.0
2024-02-23 12:25:00,247.81,247.94,247.68,247.94,1808.0,241.9776,242.1046,241.8507,242.1046,1808.0
2024-02-23 12:30:00,247.96,248.08,247.81,247.81,5189.0,242.1241,242.2413,241.9776,241.9776,5189.0
2024-02-23 12:35:00,247.82,247.82,247.72,247.82,700.0,241.9874,241.9874,241.8897,241.9874,700.0
2024-02-23 12:40:00,247.76,248.08,247.67,248.07,3010.0,241.9288,242.2413,241.8409,242.2315,3010.0
2024-02-23 12:45:00,248.01,248.18,248.0,248.08,2500.0,242.1729,242.3389,242.1631,242.2413,2500.0
2024-02-23 12:50:00,248.09,248.16,248.0,248.08,1985.0,242.251,242.3194,242.1631,242.2413,1985.0
2024-02-23 12:55:00,248.0,248.15,247.97,248.12,2628.0,242.1631,242.3096,242.1339,242.2803,2628.0
2024-02-23 13:00:00,248.18,248.19,248.0,248.02,2541.0,242.3389,242.3487,242.1631,242.1827,2541.0
2024-02-23 13:05:00,248.04,248.08,247.89,247.94,2300.0,242.2022,242.2413,242.0557,242.1046,2300.0
2024-02-23 13:10:00,247.9,248.08,247.84,248.08,1824.0,242.0655,242.2413,242.0069,242.2413,1824.0
2024-02-23 13:15:00,247.99,248.1,247.94,248.0,1334.0,242.1534,242.2608,242.1046,242.1631,1334.0
2024-02-23 13:20:00,247.99,248.04,247.9,248.04,1434.0,242.1534,242.2022,242.0655,242.2022,1434.0
2024-02-23 13:25:00,248.12,248.13,247.99,248.07,962.0,242.2803,242.2901,242.1534,242.2315,962.0
2024-02-23 13:30:00,248.25,248.3,248.13,248.3,1800.0,242.4073,242.4561,242.2901,242.4561,1800.0
2024-02-23 13:35:00,248.3,248.38,248.21,248.33,1950.0,242.4561,242.5342,242.3682,242.4854,1950.0
2024-02-23 13:40:00,248.29,248.33,248.13,248.16,2934.0,242.4463,242.4854,242.2901,242.3194,2934.0
2024-02-23 13:45:00,248.03,248.09,247.83,247.83,2799.0,242.1924,242.251,241.9972,241.9972,2799.0
2024-02-23 13:50:00,247.86,247.91,247.74,247.89,2113.0,242.0264,242.0753,241.9093,242.0557,2113.0
2024-02-23 13:55:00,247.95,248.05,247.95,248.05,1251.0,242.1143,242.212,242.1143,242.212,1251.0
2024-02-23 14:00:00,248.05,248.11,247.92,248.01,2474.0,242.212,242.2706,242.085,242.1729,2474.0
2024-02-23 14:05:00,248.06,248.18,248.06,248.07,800.0,242.2217,242.3389,242.2217,242.2315,800.0
2024-02-23 14:10:00,247.98,248.0,247.77,248.0,4427.0,242.1436,242.1631,241.9386,242.1631,4427.0
2024-02-23 14:15:00,248.01,248.09,248.0,248.06,1900.0,242.1729,242.251,242.1631,242.2217,1900.0
2024-02-23 14:20:00,248.02,248.18,248.01,248.15,5255.0,242.1827,242.3389,242.1729,242.3096,5255.0
2024-02-23 14:25:00,248.15,248.27,248.14,248.25,2117.0,242.3096,242.4268,242.2999,242.4073,2117.0
2024-02-23 14:30:00,248.2,248.2,248.06,248.09,4379.0,242.3584,242.3584,242.2217,242.251,4379.0
2024-02-23 14:35:00,248.07,248.23,247.99,248.22,2835.0,242.2315,242.3877,242.1534,242.378,2835.0
2024-02-23 14:40:00,248.22,248.22,247.72,247.72,4624.0,242.378,242.378,241.8897,241.8897,4624.0
2024-02-23 14:45:00,247.85,247.92,247.83,247.85,2242.0,242.0167,242.085,241.9972,242.0167,2242.0
2024-02-23 14:50:00,247.86,247.98,247.81,247.93,1804.0,242.0264,242.1436,241.9776,242.0948,1804.0
2024-02-23 14:55:00,247.93,247.98,247.89,247.97,2100.0,242.0948,242.1436,242.0557,242.1339,2100.0
2024-02-23 15:00:00,247.99,248.33,247.93,248.29,8314.0,242.1534,242.4854,242.0948,242.4463,8314.0
2024-02-23 15:05:00,248.24,248.29,248.01,248.04,4462.0,242.3975,242.4463,242.1729,242.2022,4462.0
2024-02-23 15:10:00,248.03,248.25,248.03,248.24,5249.0,242.1924,242.4073,242.1924,242.3975,5249.0
2024-02-23 15:15:00,248.25,248.42,248.24,248.42,2763.0,242.4073,242.5733,242.3975,242.5733,2763.0
2024-02-23 15:20:00,248.48,248.6,248.36,248.38,7812.0,242.6319,242.749,242.5147,242.5342,7812.0
2024-02-23 15:25:00,248.42,248.48,248.37,248.38,2824.0,242.5733,242.6319,242.5244,242.5342,2824.0
2024-02-23 15:30:00,248.38,248.5,248.28,248.36,6854.0,242.5342,242.6514,242.4366,242.5147,6854.0
2024-02-23 15:35:00,248.36,248.36,248.02,248.02,4568.0,242.5147,242.5147,242.1827,242.1827,4568.0
2024-02-23 15:40:00,248.01,248.09,247.88,247.89,12376.0,242.1729,242.251,242.046,242.0557,12376.0
2024-02-23 15:45:00,247.89,248.04,247.83,248.04,10885.0,242.0557,242.2022,241.9972,242.2022,10885.0
2024-02-23 15:50:00,248.04,248.07,247.78,247.9,11673.0,242.2022,242.2315,241.9483,242.0655,11673.0
2024-02-23 15:55:00,247.8,247.82,247.2,247.26,35187.0,241.9679,241.9874,241.382,241.4406,35187.0
2024-02-26 09:30:00,247.02,247.98,247.02,247.51,7510.0,241.2062,242.1436,241.2062,241.6847,7510.0
2024-02-26 09:35:00,247.51,247.69,246.51,247.06,7921.0,241.6847,241.8604,240.7082,241.2453,7921.0
2024-02-26 09:40:00,246.89,246.91,246.77,246.89,1544.0,241.0793,241.0988,240.9621,241.0793,1544.0
2024-02-26 09:45:00,246.89,246.89,246.0,246.15,1425.0,241.0793,241.0793,240.2102,240.3567,1425.0
2024-02-26 09:50:00,246.13,246.43,246.07,246.19,10402.0,240.3372,240.6301,240.2786,240.3957,10402.0
2024-02-26 09:55:00,246.06,246.72,246.06,246.63,1817.0,240.2688,240.9133,240.2688,240.8254,1817.0
2024-02-26 10:00:00,246.55,246.75,246.43,246.71,2251.0,240.7473,240.9426,240.6301,240.9035,2251.0
2024-02-26 10:05:00,246.7,246.84,246.62,246.8,2717.0,240.8937,241.0305,240.8156,240.9914,2717.0
2024-02-26 10:10:00,246.96,247.0,246.63,246.76,6043.0,241.1476,241.1867,240.8254,240.9523,6043.0
2024-02-26 10:15:00,246.83,246.88,246.56,246.7,10886.0,241.0207,241.0695,240.757,240.8937,10886.0
2024-02-26 10:20:00,246.62,246.82,246.49,246.81,4628.0,240.8156,241.0109,240.6887,241.0012,4628.0
2024-02-26 10:25:00,246.73,246.9,246.72,246.89,3275.0,240.923,241.089,240.9133,241.0793,3275.0
2024-02-26 10:30:00,246.89,247.16,246.84,247.09,6783.0,241.0793,241.3429,241.0305,241.2746,6783.0
2024-02-26 10:35:00,246.99,247.31,246.99,247.2,6378.0,241.1769,241.4894,241.1769,241.382,6378.0
2024-02-26 10:40:00,247.23,247.58,247.1,247.21,8491.0,241.4113,241.753,241.2843,241.3917,8491.0
2024-02-26 10:45:00,247.06,247.06,246.87,246.98,7789.0,241.2453,241.2453,241.0597,241.1672,7789.0
2024-02-26 10:50:00,246.81,247.28,246.8,247.24,4863.0,241.0012,241.4601,240.9914,241.421,4863.0
2024-02-26 10:55:00,247.18,247.47,247.12,247.42,4838.0,241.3624,241.6456,241.3039,241.5968,4838.0
2024-02-26 11:00:00,247.4,247.47,246.97,247.16,4722.0,241.5773,241.6456,241.1574,241.3429,4722.0
2024-02-26 11:05:00,247.16,247.57,247.08,247.55,3943.0,241.3429,241.7433,241.2648,241.7237,3943.0
2024-02-26 11:10:00,247.5,247.52,247.25,247.45,8050.0,241.6749,241.6944,241.4308,241.6261,8050.0
2024-02-26 11:15:00,247.44,247.75,247.43,247.64,2661.0,241.6163,241.919,241.6066,241.8116,2661.0
2024-02-26 11:20:00,247.61,247.74,247.61,247.66,1109.0,241.7823,241.9093,241.7823,241.8312,1109.0
2024-02-26 11:25:00,247.64,247.69,247.53,247.54,3550.0,241.8116,241.8604,241.7042,241.714,3550.0
2024-02-26 11:30:00,247.53,247.62,247.52,247.54,1759.0,241.7042,241.7921,241.6944,241.714,1759.0
2024-02-26 11:35:00,247.47,247.88,247.41,247.88,5603.0,241.6456,242.046,241.587,242.046,5603.0
2024-02-26 11:40:00,247.75,248.06,247.74,247.88,6602.0,241.919,242.2217,241.9093,242.046,6602.0
2024-02-26 11:45:00,247.81,248.33,247.8,248.33,2317.0,241.9776,242.4854,241.9679,242.4854,2317.0
2024-02-26 11:50:00,248.33,248.33,247.98,248.06,6431.0,242.4854,242.4854,242.1436,242.2217,6431.0
2024-02-26 11:55:00,248.12,248.22,248.1,248.13,2601.0,242.2803,242.378,242.2608,242.2901,2601.0
2024-02-26 12:00:00,248.1,248.12,247.91,247.95,10065.0,242.2608,242.2803,242.0753,242.1143,10065.0
2024-02-26 12:05:00,247.95,247.96,247.87,247.95,4015.0,242.1143,242.1241,242.0362,242.1143,4015.0
2024-02-26 12:10:00,247.95,247.95,247.75,247.89,10383.0,242.1143,242.1143,241.919,242.0557,10383.0
2024-02-26 12:15:00,247.88,248.03,247.85,248.01,3335.0,242.046,242.1924,242.0167,242.1729,3335.0
2024-02-26 12:20:00,248.01,248.01,247.75,247.86,5369.0,242.1729,242.1729,241.919,242.0264,5369.0
2024-02-26 12:25:00,247.84,248.02,247.84,247.98,1306.0,242.0069,242.1827,242.0069,242.1436,1306.0
2024-02-26 12:30:00,247.92,247.92,247.5,247.68,5631.0,242.085,242.085,241.6749,241.8507,5631.0
2024-02-26 12:35:00,247.68,247.73,247.61,247.65,1500.0,241.8507,241.8995,241.7823,241.8214,1500.0
2024-02-26 12:40:00,247.56,247.65,247.4,247.4,3313.0,241.7335,241.8214,241.5773,241.5773,3313.0
2024-02-26 12:45:00,247.59,247.64,247.57,247.64,1422.0,241.7628,241.8116,241.7433,241.8116,1422.0
2024-02-26 12:50:00,247.64,247.75,247.46,247.48,1262.0,241.8116,241.919,241.6359,241.6554,1262.0
2024-02-26 12:55:00,247.59,247.62,247.49,247.53,2872.0,241.7628,241.7921,241.6652,241.7042,2872.0
2024-02-26 13:00:00,247.56,247.56,246.95,247.3,8172.0,241.7335,241.7335,241.1379,241.4796,8172.0
2024-02-26 13:05:00,247.29,247.36,247.2,247.2,18121.0,241.4699,241.5382,241.382,241.382,18121.0
2024-02-26 13:10:00,247.2,247.25,246.99,247.25,1536.0,241.382,241.4308,241.1769,241.4308,1536.0
2024-02-26 13:15:00,247.2,247.32,246.96,246.99,13541.0,241.382,241.4992,241.1476,241.1769,13541.0
2024-02-26 13:20:00,247.0,247.12,246.97,247.03,3073.0,241.1867,241.3039,241.1574,241.216,3073.0
2024-02-26 13:25:00,247.0,247.07,246.5,246.5,19781.0,241.1867,241.255,240.6985,240.6985,19781.0
2024-02-26 13:30:00,246.5,246.54,246.34,246.38,9240.0,240.6985,240.7375,240.5422,240.5813,9240.0
2024-02-26 13:35:00,246.38,246.65,246.32,246.65,5213.0,240.5813,240.8449,240.5227,240.8449,5213.0
2024-02-26 13:40:00,246.63,246.64,246.48,246.53,1991.0,240.8254,240.8352,240.6789,240.7277,1991.0
2024-02-26 13:45:00,246.56,246.61,246.29,246.37,8132.0,240.757,240.8059,240.4934,240.5715,8132.0
2024-02-26 13:50:00,246.31,246.52,246.31,246.51,2089.0,240.5129,240.718,240.5129,240.7082,2089.0
2024-02-26 13:55:00,246.4,246.46,246.38,246.45,2200.0,240.6008,240.6594,240.5813,240.6496,2200.0
2024-02-26 14:00:00,246.46,246.53,246.25,246.26,2933.0,240.6594,240.7277,240.4543,240.4641,2933.0
2024-02-26 14:05:00,246.17,246.18,245.65,246.0,18078.0,240.3762,240.386,239.8685,240.2102,18078.0
2024-02-26 14:10:00,245.93,246.54,245.93,246.23,11805.0,240.1419,240.7375,240.1419,240.4348,11805.0
2024-02-26 14:15:00,246.23,246.23,246.02,246.13,4291.0,240.4348,240.4348,240.2298,240.3372,4291.0
2024-02-26 14:20:00,246.2,246.34,246.14,246.34,7998.0,240.4055,240.5422,240.3469,240.5422,7998.0
2024-02-26 14:25:00,246.31,246.39,246.09,246.22,12856.0,240.5129,240.591,240.2981,240.425,12856.0
2024-02-26 14:30:00,246.28,246.59,246.22,246.49,2505.0,240.4836,240.7863,240.425,240.6887,2505.0
2024-02-26 14:35:00,246.59,246.74,246.58,246.74,3187.0,240.7863,240.9328,240.7766,240.9328,3187.0
2024-02-26 14:40:00,246.63,246.71,246.56,246.71,2671.0,240.8254,240.9035,240.757,240.9035,2671.0
2024-02-26 14:45:00,246.7,246.73,246.51,246.68,4366.0,240.8937,240.923,240.7082,240.8742,4366.0
2024-02-26 14:50:00,246.68,246.72,246.58,246.62,5459.0,240.8742,240.9133,240.7766,240.8156,5459.0
2024-02-26 14:55:00,246.66,246.75,246.64,246.65,5822.0,240.8547,240.9426,240.8352,240.8449,5822.0
2024-02-26 15:00:00,246.65,246.75,246.58,246.58,3914.0,240.8449,240.9426,240.7766,240.7766,3914.0
2024-02-26 15:05:00,246.67,246.74,246.58,246.71,6380.0,240.8645,240.9328,240.7766,240.9035,6380.0
2024-02-26 15:10:00,246.71,246.79,246.62,246.71,4028.0,240.9035,240.9816,240.8156,240.9035,4028.0
2024-02-26 15:15:00,246.75,247.02,246.74,246.91,9254.0,240.9426,241.2062,240.9328,241.0988,9254.0
2024-02-26 15:20:00,246.92,247.24,246.91,246.98,5185.0,241.1086,241.421,241.0988,241.1672,5185.0
2024-02-26 15:25:00,247.01,247.2,246.81,247.2,14834.0,241.1965,241.382,241.0012,241.382,14834.0
2024-02-26 15:30:00,247.15,247.23,246.76,247.23,8174.0,241.3332,241.4113,240.9523,241.4113,8174.0
2024-02-26 15:35:00,247.25,247.51,247.24,247.51,11023.0,241.4308,241.6847,241.421,241.6847,11023.0
2024-02-26 15:40:00,247.51,247.6,247.07,247.18,14557.0,241.6847,241.7726,241.255,241.3624,14557.0
2024-02-26 15:45:00,247.15,247.64,247.15,247.43,14671.0,241.3332,241.8116,241.3332,241.6066,14671.0
2024-02-26 15:50:00,247.34,247.66,247.34,247.58,61643.0,241.5187,241.8312,241.5187,241.753,61643.0
2024-02-26 15:55:00,247.55,247.7,246.75,246.84,80908.0,241.7237,241.8702,240.9426,241.0305,80908.0
2024-02-27 09:30:00,246.26,246.42,245.64,245.65,6575.0,240.4641,240.6203,239.8587,239.8685,6575.0
2024-02-27 09:35:00,246.03,246.51,246.03,246.51,3718.0,240.2395,240.7082,240.2395,240.7082,3718.0
2024-02-27 09:40:00,246.81,248.13,246.81,247.97,10380.0,241.0012,242.2901,241.0012,242.1339,10380.0
2024-02-27 09:45:00,248.05,248.19,247.48,247.56,8549.0,242.212,242.3487,241.6554,241.7335,8549.0
2024-02-27 09:50:00,247.61,247.97,247.6,247.7,1952.0,241.7823,242.1339,241.7726,241.8702,1952.0
2024-02-27 09:55:00,247.72,247.78,247.45,247.74,3289.0,241.8897,241.9483,241.6261,241.9093,3289.0
2024-02-27 10:00:00,247.51,247.57,247.21,247.25,5077.0,241.6847,241.7433,241.3917,241.4308,5077.0
2024-02-27 10:05:00,247.25,247.51,247.12,247.28,2761.0,241.4308,241.6847,241.3039,241.4601,2761.0
2024-02-27 10:10:00,247.3,247.51,247.07,247.08,29946.0,241.4796,241.6847,241.255,241.2648,29946.0
2024-02-27 10:15:00,247.24,247.37,246.87,246.87,7099.0,241.421,241.548,241.0597,241.0597,7099.0
2024-02-27 10:20:00,246.88,247.03,246.82,246.91,5766.0,241.0695,241.216,241.0109,241.0988,5766.0
2024-02-27 10:25:00,247.02,247.24,246.93,247.24,4070.0,241.2062,241.421,241.1183,241.421,4070.0
2024-02-27 10:30:00,247.31,247.34,247.1,247.31,3955.0,241.4894,241.5187,241.2843,241.4894,3955.0
2024-02-27 10:35:00,247.54,247.68,246.84,247.05,8019.0,241.714,241.8507,241.0305,241.2355,8019.0
2024-02-27 10:40:00,247.05,247.12,246.93,247.0,3420.0,241.2355,241.3039,241.1183,241.1867,3420.0
2024-02-27 10:45:00,247.13,247.4,246.99,247.2,10487.0,241.3136,241.5773,241.1769,241.382,10487.0
2024-02-27 10:50:00,247.17,247.46,247.17,247.46,2463.0,241.3527,241.6359,241.3527,241.6359,2463.0
2024-02-27 10:55:00,247.46,247.46,247.04,247.14,4542.0,241.6359,241.6359,241.2257,241.3234,4542.0
2024-02-27 11:00:00,247.16,247.61,247.09,247.56,3381.0,241.3429,241.7823,241.2746,241.7335,3381.0
2024-02-27 11:05:00,247.65,247.66,247.34,247.41,9545.0,241.8214,241.8312,241.5187,241.587,9545.0
2024-02-27 11:10:00,247.41,247.49,247.11,247.23,3383.0,241.587,241.6652,241.2941,241.4113,3383.0
2024-02-27 11:15:00,247.21,247.36,247.09,247.15,6271.0,241.3917,241.5382,241.2746,241.3332,6271.0
2024-02-27 11:20:00,247.15,247.15,246.71,246.82,10003.0,241.3332,241.3332,240.9035,241.0109,10003.0
2024-02-27 11:25:00,246.63,246.77,246.53,246.68,5170.0,240.8254,240.9621,240.7277,240.8742,5170.0
2024-02-27 11:30:00,246.83,246.83,246.6,246.72,1438.0,241.0207,241.0207,240.7961,240.9133,1438.0
2024-02-27 11:35:00,246.74,246.87,246.67,246.77,4452.0,240.9328,241.0597,240.8645,240.9621,4452.0
2024-02-27 11:40:00,246.67,246.91,246.59,246.88,3183.0,240.8645,241.0988,240.7863,241.0695,3183.0
2024-02-27 11:45:00,246.73,246.9,246.71,246.89,4430.0,240.923,241.089,240.9035,241.0793,4430.0
2024-02-27 11:50:00,246.9,247.08,246.88,246.92,3433.0,241.089,241.2648,241.0695,241.1086,3433.0
2024-02-27 11:55:00,246.93,247.11,246.92,247.04,1817.0,241.1183,241.2941,241.1086,241.2257,1817.0
2024-02-27 12:00:00,247.07,247.09,246.92,246.93,2665.0,241.255,241.2746,241.1086,241.1183,2665.0
2024-02-27 12:05:00,246.87,247.03,246.86,246.87,1867.0,241.0597,241.216,241.05,241.0597,1867.0
2024-02-27 12:10:00,246.87,246.99,246.63,246.77,6560.0,241.0597,241.1769,240.8254,240.9621,6560.0
2024-02-27 12:15:00,246.69,246.95,246.69,246.93,7075.0,240.884,241.1379,240.884,241.1183,7075.0
2024-02-27 12:20:00,246.81,247.04,246.74,246.94,3739.0,241.0012,241.2257,240.9328,241.1281,3739.0
2024-02-27 12:25:00,247.11,247.27,247.11,247.24,1401.0,241.2941,241.4503,241.2941,241.421,1401.0
2024-02-27 12:30:00,247.23,247.3,247.13,247.25,1624.0,241.4113,241.4796,241.3136,241.4308,1624.0
2024-02-27 12:35:00,247.3,247.31,247.03,247.21,2678.0,241.4796,241.4894,241.216,241.3917,2678.0
2024-02-27 12:40:00,247.12,247.22,247.05,247.08,2096.0,241.3039,241.4015,241.2355,241.2648,2096.0
2024-02-27 12:45:00,247.19,247.3,247.08,247.09,718.0,241.3722,241.4796,241.2648,241.2746,718.0
2024-02-27 12:50:00,247.17,247.34,247.17,247.33,1794.0,241.3527,241.5187,241.3527,241.5089,1794.0
2024-02-27 12:55:00,247.23,247.34,246.95,246.95,4507.0,241.4113,241.5187,241.1379,241.1379,4507.0
2024-02-27 13:00:00,246.96,247.11,246.73,247.11,3131.0,241.1476,241.2941,240.923,241.2941,3131.0
2024-02-27 13:05:00,247.23,247.23,246.57,246.59,25548.0,241.4113,241.4113,240.7668,240.7863,25548.0
2024-02-27 13:10:00,246.57,246.74,246.47,246.49,79657.0,240.7668,240.9328,240.6692,240.6887,79657.0
2024-02-27 13:15:00,246.4,246.69,246.39,246.61,4107.0,240.6008,240.884,240.591,240.8059,4107.0
2024-02-27 13:20:00,246.47,246.58,246.35,246.47,4587.0,240.6692,240.7766,240.552,240.6692,4587.0
2024-02-27 13:25:00,246.51,246.57,246.09,246.09,4725.0,240.7082,240.7668,240.2981,240.2981,4725.0
2024-02-27 13:30:00,245.97,246.03,245.95,245.96,764.0,240.1809,240.2395,240.1614,240.1712,764.0
2024-02-27 13:35:00,246.01,246.09,245.92,246.02,2241.0,240.22,240.2981,240.1321,240.2298,2241.0
2024-02-27 13:40:00,246.01,246.06,245.62,245.62,6707.0,240.22,240.2688,239.8392,239.8392,6707.0
2024-02-27 13:45:00,245.77,245.89,245.55,245.86,4922.0,239.9856,240.1028,239.7708,240.0735,4922.0
2024-02-27 13:50:00,245.83,245.92,245.7,245.75,2331.0,240.0442,240.1321,239.9173,239.9661,2331.0
2024-02-27 13:55:00,245.75,245.75,245.66,245.72,1900.0,239.9661,239.9661,239.8782,239.9368,1900.0
2024-02-27 14:00:00,245.72,245.72,245.49,245.5,3187.0,239.9368,239.9368,239.7122,239.722,3187.0
2024-02-27 14:05:00,245.41,245.8,245.41,245.75,5800.0,239.6341,240.0149,239.6341,239.9661,5800.0
2024-02-27 14:10:00,245.67,245.68,245.37,245.55,4679.0,239.888,239.8978,239.595,239.7708,4679.0
2024-02-27 14:15:00,245.59,245.61,245.4,245.44,4855.0,239.8099,239.8294,239.6243,239.6634,4855.0
2024-02-27 14:20:00,245.44,245.49,245.27,245.34,4263.0,239.6634,239.7122,239.4974,239.5658,4263.0
2024-02-27 14:25:00,245.34,245.46,245.34,245.39,3821.0,239.5658,239.6829,239.5658,239.6146,3821.0
2024-02-27 14:30:00,245.34,245.35,245.16,245.17,8032.0,239.5658,239.5755,239.39,239.3998,8032.0
2024-02-27 14:35:00,245.14,245.25,245.02,245.02,3054.0,239.3705,239.4779,239.2533,239.2533,3054.0
2024-02-27 14:40:00,244.96,245.07,244.84,245.06,7970.0,239.1947,239.3021,239.0775,239.2923,7970.0
2024-02-27 14:45:00,245.01,245.14,244.98,245.09,6157.0,239.2435,239.3705,239.2142,239.3216,6157.0
2024-02-27 14:50:00,244.99,245.17,244.98,245.15,2412.0,239.224,239.3998,239.2142,239.3802,2412.0
2024-02-27 14:55:00,245.16,245.4,245.12,245.4,3648.0,239.39,239.6243,239.3509,239.6243,3648.0
2024-02-27 15:00:00,245.44,245.93,245.44,245.86,15720.0,239.6634,240.1419,239.6634,240.0735,15720.0
2024-02-27 15:05:00,245.96,246.12,245.9,245.91,11572.0,240.1712,240.3274,240.1126,240.1223,11572.0
2024-02-27 15:10:00,245.91,245.92,245.46,245.51,26346.0,240.1223,240.1321,239.6829,239.7318,26346.0
2024-02-27 15:15:00,245.51,245.56,245.31,245.31,3944.0,239.7318,239.7806,239.5365,239.5365,3944.0
2024-02-27 15:20:00,245.25,245.45,245.17,245.34,6905.0,239.4779,239.6732,239.3998,239.5658,6905.0
2024-02-27 15:25:00,245.3,245.39,245.15,245.19,5118.0,239.5267,239.6146,239.3802,239.4193,5118.0
2024-02-27 15:30:00,245.18,245.33,245.15,245.33,5845.0,239.4095,239.556,239.3802,239.556,5845.0
2024-02-27 15:35:00,245.34,245.56,245.34,245.48,5459.0,239.5658,239.7806,239.5658,239.7025,5459.0
2024-02-27 15:40:00,245.54,245.55,245.38,245.51,11295.0,239.761,239.7708,239.6048,239.7318,11295.0
2024-02-27 15:45:00,245.5,245.7,245.45,245.69,8077.0,239.722,239.9173,239.6732,239.9075,8077.0
2024-02-27 15:50:00,245.65,246.75,245.52,246.74,60860.0,239.8685,240.9426,239.7415,240.9328,60860.0
2024-02-27 15:55:00,246.74,247.27,246.71,247.06,54757.0,240.9328,241.4503,240.9035,241.2453,54757.0
2024-02-28 09:30:00,247.07,247.41,246.06,246.21,9373.0,241.255,241.587,240.2688,240.4153,9373.0
2024-02-28 09:35:00,246.61,247.05,245.19,245.19,6190.0,240.8059,241.2355,239.4193,239.4193,6190.0
2024-02-28 09:40:00,245.24,246.38,245.24,245.99,3071.0,239.4681,240.5813,239.4681,240.2005,3071.0
2024-02-28 09:45:00,245.99,246.2,245.49,245.51,3098.0,240.2005,240.4055,239.7122,239.7318,3098.0
2024-02-28 09:50:00,245.47,245.69,245.41,245.5,2212.0,239.6927,239.9075,239.6341,239.722,2212.0
2024-02-28 09:55:00,245.43,246.01,245.39,246.0,2821.0,239.6536,240.22,239.6146,240.2102,2821.0
2024-02-28 10:00:00,246.05,246.11,245.73,246.02,9449.0,240.259,240.3176,239.9466,240.2298,9449.0
2024-02-28 10:05:00,246.02,246.43,245.99,246.23,9552.0,240.2298,240.6301,240.2005,240.4348,9552.0
2024-02-28 10:10:00,246.23,246.36,246.06,246.08,2237.0,240.4348,240.5617,240.2688,240.2883,2237.0
2024-02-28 10:15:00,246.07,246.17,245.85,245.99,5493.0,240.2786,240.3762,240.0638,240.2005,5493.0
2024-02-28 10:20:00,246.12,246.12,245.7,246.01,3280.0,240.3274,240.3274,239.9173,240.22,3280.0
2024-02-28 10:25:00,246.01,246.01,245.68,245.75,11810.0,240.22,240.22,239.8978,239.9661,11810.0
2024-02-28 10:30:00,245.75,245.82,245.49,245.78,3944.0,239.9661,240.0345,239.7122,239.9954,3944.0
2024-02-28 10:35:00,245.88,245.9,245.48,245.48,1540.0,240.093,240.1126,239.7025,239.7025,1540.0
2024-02-28 10:40:00,245.32,245.58,245.32,245.48,1106.0,239.5462,239.8001,239.5462,239.7025,1106.0
2024-02-28 10:45:00,245.41,245.5,245.15,245.34,2281.0,239.6341,239.722,239.3802,239.5658,2281.0
2024-02-28 10:50:00,245.44,245.45,245.23,245.24,850.0,239.6634,239.6732,239.4583,239.4681,850.0
2024-02-28 10:55:00,245.34,245.83,245.3,245.83,2094.0,239.5658,240.0442,239.5267,240.0442,2094.0
2024-02-28 11:00:00,245.81,246.01,245.71,245.95,2654.0,240.0247,240.22,239.927,240.1614,2654.0
2024-02-28 11:05:00,246.01,246.13,245.78,245.89,6499.0,240.22,240.3372,239.9954,240.1028,6499.0
2024-02-28 11:10:00,246.01,246.05,245.8,246.0,2080.0,240.22,240.259,240.0149,240.2102,2080.0
2024-02-28 11:15:00,245.87,245.94,245.75,245.92,3069.0,240.0833,240.1516,239.9661,240.1321,3069.0
2024-02-28 11:20:00,245.98,245.99,245.78,245.78,1000.0,240.1907,240.2005,239.9954,239.9954,1000.0
2024-02-28 11:25:00,245.78,245.88,245.7,245.82,2322.0,239.9954,240.093,239.9173,240.0345,2322.0
2024-02-28 11:30:00,245.79,245.79,245.59,245.59,1515.0,240.0052,240.0052,239.8099,239.8099,1515.0
2024-02-28 11:35:00,245.59,245.64,245.41,245.53,3635.0,239.8099,239.8587,239.6341,239.7513,3635.0
2024-02-28 11:40:00,245.48,245.82,245.45,245.8,3644.0,239.7025,240.0345,239.6732,240.0149,3644.0
2024-02-28 11:45:00,245.8,246.01,245.8,245.87,5459.0,240.0149,240.22,240.0149,240.0833,5459.0
2024-02-28 11:50:00,245.95,246.0,245.66,245.67,4030.0,240.1614,240.2102,239.8782,239.888,4030.0
2024-02-28 11:55:00,245.6,245.78,245.55,245.55,1670.0,239.8196,239.9954,239.7708,239.7708,1670.0
2024-02-28 12:00:00,245.52,245.78,245.46,245.69,17160.0,239.7415,239.9954,239.6829,239.9075,17160.0
2024-02-28 12:05:00,245.75,245.78,245.51,245.6,2804.0,239.9661,239.9954,239.7318,239.8196,2804.0
2024-02-28 12:10:00,245.69,246.17,245.69,246.17,31921.0,239.9075,240.3762,239.9075,240.3762,31921.0
2024-02-28 12:15:00,245.98,246.29,245.95,246.29,2289.0,240.1907,240.4934,240.1614,240.4934,2289.0
2024-02-28 12:20:00,246.32,246.4,246.28,246.4,1599.0,240.5227,240.6008,240.4836,240.6008,1599.0
2024-02-28 12:25:00,246.4,246.48,246.27,246.34,4729.0,240.6008,240.6789,240.4739,240.5422,4729.0
2024-02-28 12:30:00,246.24,246.24,246.06,246.06,853.0,240.4446,240.4446,240.2688,240.2688,853.0
2024-02-28 12:35:00,246.08,246.22,245.91,246.08,5418.0,240.2883,240.425,240.1223,240.2883,5418.0
2024-02-28 12:40:00,246.08,246.08,245.86,245.89,1190.0,240.2883,240.2883,240.0735,240.1028,1190.0
2024-02-28 12:45:00,245.8,245.91,245.43,245.43,24524.0,240.0149,240.1223,239.6536,239.6536,24524.0
2024-02-28 12:50:00,245.32,245.47,245.31,245.47,1233.0,239.5462,239.6927,239.5365,239.6927,1233.0
2024-02-28 12:55:00,245.48,245.51,245.3,245.3,1072.0,239.7025,239.7318,239.5267,239.5267,1072.0
2024-02-28 13:00:00,245.28,245.4,245.2,245.2,1400.0,239.5072,239.6243,239.429,239.429,1400.0
2024-02-28 13:05:00,245.28,245.29,245.11,245.22,2637.0,239.5072,239.5169,239.3412,239.4486,2637.0
2024-02-28 13:10:00,245.28,245.34,245.23,245.34,2365.0,239.5072,239.5658,239.4583,239.5658,2365.0
2024-02-28 13:15:00,245.39,245.44,245.3,245.41,2005.0,239.6146,239.6634,239.5267,239.6341,2005.0
2024-02-28 13:20:00,245.43,245.73,245.31,245.71,3704.0,239.6536,239.9466,239.5365,239.927,3704.0
2024-02-28 13:25:00,245.8,245.97,245.76,245.9,10047.0,240.0149,240.1809,239.9759,240.1126,10047.0
2024-02-28 13:30:00,245.99,246.08,245.74,245.75,1848.0,240.2005,240.2883,239.9563,239.9661,1848.0
2024-02-28 13:35:00,245.71,246.15,245.69,246.15,3330.0,239.927,240.3567,239.9075,240.3567,3330.0
2024-02-28 13:40:00,246.09,246.15,246.07,246.07,900.0,240.2981,240.3567,240.2786,240.2786,900.0
2024-02-28 13:45:00,246.23,246.26,246.12,246.26,1616.0,240.4348,240.4641,240.3274,240.4641,1616.0
2024-02-28 13:50:00,246.33,246.35,246.2,246.28,2911.0,240.5325,240.552,240.4055,240.4836,2911.0
2024-02-28 13:55:00,246.32,246.32,246.11,246.17,8150.0,240.5227,240.5227,240.3176,240.3762,8150.0
2024-02-28 14:00:00,246.28,246.41,246.12,246.12,11665.0,240.4836,240.6106,240.3274,240.3274,11665.0
2024-02-28 14:05:00,246.15,246.17,246.05,246.11,2627.0,240.3567,240.3762,240.259,240.3176,2627.0
2024-02-28 14:10:00,246.22,246.26,246.03,246.26,12520.0,240.425,240.4641,240.2395,240.4641,12520.0
2024-02-28 14:15:00,246.3,246.59,246.16,246.46,1743.0,240.5032,240.7863,240.3665,240.6594,1743.0
2024-02-28 14:20:00,246.46,246.54,246.27,246.27,1727.0,240.6594,240.7375,240.4739,240.4739,1727.0
2024-02-28 14:25:00,246.42,246.42,246.25,246.32,1619.0,240.6203,240.6203,240.4543,240.5227,1619.0
2024-02-28 14:30:00,246.31,246.31,245.99,246.14,1600.0,240.5129,240.5129,240.2005,240.3469,1600.0
2024-02-28 14:35:00,246.04,246.2,246.03,246.12,1900.0,240.2493,240.4055,240.2395,240.3274,1900.0
2024-02-28 14:40:00,246.19,246.19,245.99,246.01,1742.0,240.3957,240.3957,240.2005,240.22,1742.0
2024-02-28 14:45:00,245.98,246.25,245.98,246.23,2911.0,240.1907,240.4543,240.1907,240.4348,2911.0
2024-02-28 14:50:00,246.2,246.2,245.64,245.89,8163.0,240.4055,240.4055,239.8587,240.1028,8163.0
2024-02-28 14:55:00,245.9,246.03,245.88,246.03,1025.0,240.1126,240.2395,240.093,240.2395,1025.0
2024-02-28 15:00:00,246.02,246.21,246.02,246.19,2299.0,240.2298,240.4153,240.2298,240.3957,2299.0
2024-02-28 15:05:00,246.16,246.36,246.05,246.29,4263.0,240.3665,240.5617,240.259,240.4934,4263.0
2024-02-28 15:10:00,246.37,246.61,246.21,246.61,5286.0,240.5715,240.8059,240.4153,240.8059,5286.0
2024-02-28 15:15:00,246.46,246.46,246.08,246.08,4128.0,240.6594,240.6594,240.2883,240.2883,4128.0
2024-02-28 15:20:00,246.11,246.22,245.98,246.18,4464.0,240.3176,240.425,240.1907,240.386,4464.0
2024-02-28 15:25:00,246.11,246.45,246.11,246.45,4612.0,240.3176,240.6496,240.3176,240.6496,4612.0
2024-02-28 15:30:00,246.45,246.56,246.22,246.29,3378.0,240.6496,240.757,240.425,240.4934,3378.0
2024-02-28 15:35:00,246.24,246.55,246.19,246.55,6771.0,240.4446,240.7473,240.3957,240.7473,6771.0
2024-02-28 15:40:00,246.55,246.59,246.11,246.27,8420.0,240.7473,240.7863,240.3176,240.4739,8420.0
2024-02-28 15:45:00,246.2,246.55,246.19,246.52,16316.0,240.4055,240.7473,240.3957,240.718,16316.0
2024-02-28 15:50:00,246.6,246.92,246.5,246.9,23158.0,240.7961,241.1086,240.6985,241.089,23158.0
2024-02-28 15:55:00,246.93,247.58,246.93,247.38,86950.0,241.1183,241.753,241.1183,241.5577,86950.0
2024-02-29 09:30:00,247.75,248.01,247.33,248.0,18064.0,241.919,242.1729,241.5089,242.1631,18064.0
2024-02-29 09:35:00,247.96,248.48,247.95,248.48,3974.0,242.1241,242.6319,242.1143,242.6319,3974.0
2024-02-29 09:40:00,248.37,248.96,247.71,247.81,13102.0,242.5244,243.1006,241.88,241.9776,13102.0
2024-02-29 09:45:00,247.9,248.24,247.9,248.13,502.0,242.0655,242.3975,242.0655,242.2901,502.0
2024-02-29 09:50:00,248.0,248.47,248.0,248.12,9627.0,242.1631,242.6221,242.1631,242.2803,9627.0
2024-02-29 09:55:00,248.12,248.5,247.85,247.86,24667.0,242.2803,242.6514,242.0167,242.0264,24667.0
2024-02-29 10:00:00,247.96,248.24,247.63,247.63,19439.0,242.1241,242.3975,241.8019,241.8019,19439.0
2024-02-29 10:05:00,247.76,247.87,247.33,247.69,25737.0,241.9288,242.0362,241.5089,241.8604,25737.0
2024-02-29 10:10:00,247.69,247.84,247.05,247.27,25209.0,241.8604,242.0069,241.2355,241.4503,25209.0
2024-02-29 10:15:00,247.19,247.55,247.04,247.41,29749.0,241.3722,241.7237,241.2257,241.587,29749.0
2024-02-29 10:20:00,247.27,247.43,247.0,247.01,13176.0,241.4503,241.6066,241.1867,241.1965,13176.0
2024-02-29 10:25:00,247.02,247.15,246.75,246.75,20950.0,241.2062,241.3332,240.9426,240.9426,20950.0
2024-02-29 10:30:00,246.59,246.87,246.17,246.2,18128.0,240.7863,241.0597,240.3762,240.4055,18128.0
2024-02-29 10:35:00,246.14,246.68,245.95,246.68,13389.0,240.3469,240.8742,240.1614,240.8742,13389.0
2024-02-29 10:40:00,246.86,247.42,246.71,247.17,12867.0,241.05,241.5968,240.9035,241.3527,12867.0
2024-02-29 10:45:00,247.0,247.39,247.0,247.31,5009.0,241.1867,241.5675,241.1867,241.4894,5009.0
2024-02-29 10:50:00,247.47,247.8,247.43,247.71,4046.0,241.6456,241.9679,241.6066,241.88,4046.0
2024-02-29 10:55:00,247.68,248.0,247.63,247.75,2329.0,241.8507,242.1631,241.8019,241.919,2329.0
2024-02-29 11:00:00,247.76,248.08,247.75,247.81,3386.0,241.9288,242.2413,241.919,241.9776,3386.0
2024-02-29 11:05:00,247.99,248.0,247.79,247.88,2234.0,242.1534,242.1631,241.9581,242.046,2234.0
2024-02-29 11:10:00,247.83,247.83,247.67,247.73,300.0,241.9972,241.9972,241.8409,241.8995,300.0
2024-02-29 11:15:00,247.64,247.68,247.4,247.48,2203.0,241.8116,241.8507,241.5773,241.6554,2203.0
2024-02-29 11:20:00,247.54,247.55,247.4,247.47,7161.0,241.714,241.7237,241.5773,241.6456,7161.0
2024-02-29 11:25:00,247.42,247.53,247.4,247.4,5103.0,241.5968,241.7042,241.5773,241.5773,5103.0
2024-02-29 11:30:00,247.4,247.53,247.4,247.49,4791.0,241.5773,241.7042,241.5773,241.6652,4791.0
2024-02-29 11:35:00,247.49,247.49,247.4,247.45,9116.0,241.6652,241.6652,241.5773,241.6261,9116.0
2024-02-29 11:40:00,247.45,247.53,247.25,247.29,7328.0,241.6261,241.7042,241.4308,241.4699,7328.0
2024-02-29 11:45:00,247.25,247.48,247.25,247.48,5493.0,241.4308,241.6554,241.4308,241.6554,5493.0
2024-02-29 11:50:00,247.46,247.57,247.42,247.42,3289.0,241.6359,241.7433,241.5968,241.5968,3289.0
2024-02-29 11:55:00,247.45,247.57,247.4,247.49,2809.0,241.6261,241.7433,241.5773,241.6652,2809.0
2024-02-29 12:00:00,247.41,247.58,247.41,247.5,4551.0,241.587,241.753,241.587,241.6749,4551.0
2024-02-29 12:05:00,247.5,247.57,247.5,247.5,7102.0,241.6749,241.7433,241.6749,241.6749,7102.0
2024-02-29 12:10:00,247.5,247.57,247.47,247.54,8257.0,241.6749,241.7433,241.6456,241.714,8257.0
2024-02-29 12:15:00,247.65,247.65,247.52,247.58,672.0,241.8214,241.8214,241.6944,241.753,672.0
2024-02-29 12:20:00,247.45,247.45,247.21,247.35,11677.0,241.6261,241.6261,241.3917,241.5284,11677.0
2024-02-29 12:25:00,247.31,247.74,247.31,247.51,6523.0,241.4894,241.9093,241.4894,241.6847,6523.0
2024-02-29 12:30:00,247.5,247.55,247.5,247.5,827.0,241.6749,241.7237,241.6749,241.6749,827.0
2024-02-29 12:35:00,247.52,247.61,247.5,247.53,1538.0,241.6944,241.7823,241.6749,241.7042,1538.0
2024-02-29 12:40:00,247.53,247.92,247.53,247.82,2918.0,241.7042,242.085,241.7042,241.9874,2918.0
2024-02-29 12:45:00,247.64,247.78,247.6,247.77,2762.0,241.8116,241.9483,241.7726,241.9386,2762.0
2024-02-29 12:50:00,247.87,247.87,247.73,247.73,7833.0,242.0362,242.0362,241.8995,241.8995,7833.0
2024-02-29 12:55:00,247.79,247.81,247.67,247.74,1334.0,241.9581,241.9776,241.8409,241.9093,1334.0
2024-02-29 13:00:00,247.83,247.83,247.62,247.68,780.0,241.9972,241.9972,241.7921,241.8507,780.0
2024-02-29 13:05:00,247.67,247.67,247.47,247.63,2703.0,241.8409,241.8409,241.6456,241.8019,2703.0
2024-02-29 13:10:00,247.56,247.58,247.47,247.47,1585.0,241.7335,241.753,241.6456,241.6456,1585.0
2024-02-29 13:15:00,247.52,247.6,247.45,247.6,700.0,241.6944,241.7726,241.6261,241.7726,700.0
2024-02-29 13:20:00,247.63,247.63,247.5,247.53,7960.0,241.8019,241.8019,241.6749,241.7042,7960.0
2024-02-29 13:25:00,247.54,247.55,247.52,247.53,800.0,241.714,241.7237,241.6944,241.7042,800.0
2024-02-29 13:30:00,247.52,247.65,247.52,247.6,2771.0,241.6944,241.8214,241.6944,241.7726,2771.0
2024-02-29 13:35:00,247.6,247.71,247.6,247.71,3802.0,241.7726,241.88,241.7726,241.88,3802.0
2024-02-29 13:40:00,247.75,247.75,247.57,247.7,3394.0,241.919,241.919,241.7433,241.8702,3394.0
2024-02-29 13:45:00,247.69,247.79,247.62,247.72,9500.0,241.8604,241.9581,241.7921,241.8897,9500.0
2024-02-29 13:50:00,247.62,247.8,247.53,247.53,2100.0,241.7921,241.9679,241.7042,241.7042,2100.0
2024-02-29 13:55:00,247.51,247.68,247.4,247.48,5440.0,241.6847,241.8507,241.5773,241.6554,5440.0
2024-02-29 14:00:00,247.56,247.57,247.5,247.52,2613.0,241.7335,241.7433,241.6749,241.6944,2613.0
2024-02-29 14:05:00,247.5,247.59,247.4,247.4,20725.0,241.6749,241.7628,241.5773,241.5773,20725.0
2024-02-29 14:10:00,247.4,247.41,247.2,247.28,5505.0,241.5773,241.587,241.382,241.4601,5505.0
2024-02-29 14:15:00,247.31,247.48,247.26,247.43,4500.0,241.4894,241.6554,241.4406,241.6066,4500.0
2024-02-29 14:20:00,247.42,247.53,247.35,247.36,1431.0,241.5968,241.7042,241.5284,241.5382,1431.0
2024-02-29 14:25:00,247.35,247.47,247.35,247.39,900.0,241.5284,241.6456,241.5284,241.5675,900.0
2024-02-29 14:30:00,247.35,247.61,247.35,247.61,7687.0,241.5284,241.7823,241.5284,241.7823,7687.0
2024-02-29 14:35:00,247.57,247.88,247.57,247.77,4127.0,241.7433,242.046,241.7433,241.9386,4127.0
2024-02-29 14:40:00,247.77,247.84,247.55,247.78,8078.0,241.9386,242.0069,241.7237,241.9483,8078.0
2024-02-29 14:45:00,247.79,247.84,247.75,247.79,105126.0,241.9581,242.0069,241.919,241.9581,105126.0
2024-02-29 14:50:00,247.77,247.79,247.15,247.41,9205.0,241.9386,241.9581,241.3332,241.587,9205.0
2024-02-29 14:55:00,247.3,247.48,247.3,247.33,7255.0,241.4796,241.6554,241.4796,241.5089,7255.0
2024-02-29 15:00:00,247.39,247.46,247.03,247.03,25818.0,241.5675,241.6359,241.216,241.216,25818.0
2024-02-29 15:05:00,246.9,247.04,246.54,246.54,3817.0,241.089,241.2257,240.7375,240.7375,3817.0
2024-02-29 15:10:00,246.48,246.81,246.35,246.81,5478.0,240.6789,241.0012,240.552,241.0012,5478.0
2024-02-29 15:15:00,246.83,247.1,246.79,247.1,3607.0,241.0207,241.2843,240.9816,241.2843,3607.0
2024-02-29 15:20:00,247.13,247.28,247.12,247.28,9108.0,241.3136,241.4601,241.3039,241.4601,9108.0
2024-02-29 15:25:00,247.33,247.64,247.28,247.48,4804.0,241.5089,241.8116,241.4601,241.6554,4804.0
2024-02-29 15:30:00,247.58,248.08,247.57,248.04,7089.0,241.753,242.2413,241.7433,242.2022,7089.0
2024-02-29 15:35:00,248.06,248.32,248.06,248.29,5188.0,242.2217,242.4756,242.2217,242.4463,5188.0
2024-02-29 15:40:00,248.28,248.37,248.2,248.31,4631.0,242.4366,242.5244,242.3584,242.4659,4631.0
2024-02-29 15:45:00,248.26,248.58,248.26,248.46,8397.0,242.417,242.7295,242.417,242.6123,8397.0
2024-02-29 15:50:00,248.52,248.7,248.34,248.63,13029.0,242.6709,242.8467,242.4951,242.7783,13029.0
2024-02-29 15:55:00,248.67,248.95,248.22,248.29,64340.0,242.8174,243.0908,242.378,242.4463,64340.0
2024-03-01 09:30:00,247.75,248.37,247.04,247.5,21061.0,241.919,242.5244,241.2257,241.6749,21061.0
2024-03-01 09:35:00,247.41,248.1,246.93,246.94,9968.0,241.587,242.2608,241.1183,241.1281,9968.0
2024-03-01 09:40:00,247.0,247.16,246.22,246.5,50822.0,241.1867,241.3429,240.425,240.6985,50822.0
2024-03-01 09:45:00,246.55,247.07,246.11,246.58,14753.0,240.7473,241.255,240.3176,240.7766,14753.0
2024-03-01 09:50:00,246.39,247.08,246.39,246.5,85589.0,240.591,241.2648,240.591,240.6985,85589.0
2024-03-01 09:55:00,246.6,247.18,246.47,246.83,27487.0,240.7961,241.3624,240.6692,241.0207,27487.0
2024-03-01 10:00:00,247.0,247.3,246.72,247.05,68133.0,241.1867,241.4796,240.9133,241.2355,68133.0
2024-03-01 10:05:00,247.0,247.32,246.56,247.31,57458.0,241.1867,241.4992,240.757,241.4894,57458.0
2024-03-01 10:10:00,247.23,247.94,247.23,247.64,6730.0,241.4113,242.1046,241.4113,241.8116,6730.0
2024-03-01 10:15:00,247.75,247.88,247.26,247.31,5108.0,241.919,242.046,241.4406,241.4894,5108.0
2024-03-01 10:20:00,247.31,248.16,247.28,247.73,34386.0,241.4894,242.3194,241.4601,241.8995,34386.0
2024-03-01 10:25:00,247.73,247.92,247.7,247.9,23269.0,241.8995,242.085,241.8702,242.0655,23269.0
2024-03-01 10:30:00,247.97,248.11,247.81,247.93,4983.0,242.1339,242.2706,241.9776,242.0948,4983.0
2024-03-01 10:35:00,247.92,247.92,247.45,247.45,8749.0,242.085,242.085,241.6261,241.6261,8749.0
2024-03-01 10:40:00,247.49,248.0,247.44,247.86,4180.0,241.6652,242.1631,241.6163,242.0264,4180.0
2024-03-01 10:45:00,247.73,248.3,247.71,248.2,11260.0,241.8995,242.4561,241.88,242.3584,11260.0
2024-03-01 10:50:00,248.22,248.46,248.14,248.14,5332.0,242.378,242.6123,242.2999,242.2999,5332.0
2024-03-01 10:55:00,248.09,248.18,247.76,248.12,17985.0,242.251,242.3389,241.9288,242.2803,17985.0
2024-03-01 11:00:00,248.17,248.17,247.8,247.95,3080.0,242.3291,242.3291,241.9679,242.1143,3080.0
2024-03-01 11:05:00,247.86,248.18,247.85,248.18,3551.0,242.0264,242.3389,242.0167,242.3389,3551.0
2024-03-01 11:10:00,248.1,248.27,247.87,248.03,3461.0,242.2608,242.4268,242.0362,242.1924,3461.0
2024-03-01 11:15:00,248.03,248.06,247.92,248.03,3769.0,242.1924,242.2217,242.085,242.1924,3769.0
2024-03-01 11:20:00,248.01,248.17,247.77,247.79,6504.0,242.1729,242.3291,241.9386,241.9581,6504.0
2024-03-01 11:25:00,247.94,248.09,247.49,247.49,24512.0,242.1046,242.251,241.6652,241.6652,24512.0
2024-03-01 11:30:00,247.51,247.73,247.46,247.66,2736.0,241.6847,241.8995,241.6359,241.8312,2736.0
2024-03-01 11:35:00,247.71,247.71,247.04,247.17,3502.0,241.88,241.88,241.2257,241.3527,3502.0
2024-03-01 11:40:00,247.16,247.5,247.16,247.45,12776.0,241.3429,241.6749,241.3429,241.6261,12776.0
2024-03-01 11:45:00,247.49,247.59,247.46,247.46,1000.0,241.6652,241.7628,241.6359,241.6359,1000.0
2024-03-01 11:50:00,247.46,247.51,247.29,247.51,3014.0,241.6359,241.6847,241.4699,241.6847,3014.0
2024-03-01 11:55:00,247.46,247.91,247.45,247.78,51155.0,241.6359,242.0753,241.6261,241.9483,51155.0
2024-03-01 12:00:00,247.94,247.94,247.72,247.75,4945.0,242.1046,242.1046,241.8897,241.919,4945.0
2024-03-01 12:05:00,247.86,248.03,247.78,247.82,4709.0,242.0264,242.1924,241.9483,241.9874,4709.0
2024-03-01 12:10:00,247.91,248.28,247.91,248.28,3384.0,242.0753,242.4366,242.0753,242.4366,3384.0
2024-03-01 12:15:00,248.36,248.57,248.36,248.56,2379.0,242.5147,242.7197,242.5147,242.71,2379.0
2024-03-01 12:20:00,248.79,248.81,248.39,248.4,6021.0,242.9346,242.9541,242.544,242.5537,6021.0
2024-03-01 12:25:00,248.35,248.37,248.17,248.23,10223.0,242.5049,242.5244,242.3291,242.3877,10223.0
2024-03-01 12:30:00,248.12,248.22,248.0,248.13,1047.0,242.2803,242.378,242.1631,242.2901,1047.0
2024-03-01 12:35:00,248.07,248.39,248.07,248.39,1300.0,242.2315,242.544,242.2315,242.544,1300.0
2024-03-01 12:40:00,248.39,248.39,248.1,248.1,1123.0,242.544,242.544,242.2608,242.2608,1123.0
2024-03-01 12:45:00,248.1,248.18,247.93,248.11,2218.0,242.2608,242.3389,242.0948,242.2706,2218.0
2024-03-01 12:50:00,248.04,248.12,247.96,247.99,1000.0,242.2022,242.2803,242.1241,242.1534,1000.0
2024-03-01 12:55:00,248.01,248.01,247.72,247.73,1316.0,242.1729,242.1729,241.8897,241.8995,1316.0
2024-03-01 13:00:00,247.59,247.88,247.59,247.74,800.0,241.7628,242.046,241.7628,241.9093,800.0
2024-03-01 13:05:00,247.84,247.84,247.54,247.75,3200.0,242.0069,242.0069,241.714,241.919,3200.0
2024-03-01 13:10:00,247.84,248.03,247.81,247.98,3858.0,242.0069,242.1924,241.9776,242.1436,3858.0
2024-03-01 13:15:00,247.96,247.96,247.72,247.87,3219.0,242.1241,242.1241,241.8897,242.0362,3219.0
2024-03-01 13:20:00,247.81,248.11,247.8,248.11,6592.0,241.9776,242.2706,241.9679,242.2706,6592.0
2024-03-01 13:25:00,248.24,248.6,248.22,248.53,2690.0,242.3975,242.749,242.378,242.6807,2690.0
2024-03-01 13:30:00,248.46,248.65,248.41,248.51,3069.0,242.6123,242.7979,242.5635,242.6611,3069.0
2024-03-01 13:35:00,248.43,248.71,248.32,248.44,4445.0,242.583,242.8564,242.4756,242.5928,4445.0
2024-03-01 13:40:00,248.6,248.75,248.5,248.75,4749.0,242.749,242.8955,242.6514,242.8955,4749.0
2024-03-01 13:45:00,248.77,248.99,248.7,248.79,4555.0,242.915,243.1298,242.8467,242.9346,4555.0
2024-03-01 13:50:00,248.74,248.86,248.57,248.72,5355.0,242.8857,243.0029,242.7197,242.8662,5355.0
2024-03-01 13:55:00,248.74,248.93,248.62,248.64,2745.0,242.8857,243.0713,242.7686,242.7881,2745.0
2024-03-01 14:00:00,248.77,248.81,248.62,248.78,1629.0,242.915,242.9541,242.7686,242.9248,1629.0
2024-03-01 14:05:00,248.81,249.41,248.81,249.41,14045.0,242.9541,243.54,242.9541,243.54,14045.0
2024-03-01 14:10:00,249.5,249.7,249.31,249.33,2162.0,243.6278,243.8231,243.4423,243.4618,2162.0
2024-03-01 14:15:00,249.29,249.3,248.91,248.91,8331.0,243.4228,243.4326,243.0517,243.0517,8331.0
2024-03-01 14:20:00,249.0,249.11,248.64,248.83,7016.0,243.1396,243.247,242.7881,242.9736,7016.0
2024-03-01 14:25:00,248.83,248.83,248.44,248.54,4600.0,242.9736,242.9736,242.5928,242.6904,4600.0
2024-03-01 14:30:00,248.53,248.75,248.44,248.75,7035.0,242.6807,242.8955,242.5928,242.8955,7035.0
2024-03-01 14:35:00,248.73,248.85,248.51,248.51,7575.0,242.876,242.9931,242.6611,242.6611,7575.0
2024-03-01 14:40:00,248.52,248.8,248.51,248.71,31242.0,242.6709,242.9443,242.6611,242.8564,31242.0
2024-03-01 14:45:00,248.68,248.9,248.67,248.9,3006.0,242.8271,243.042,242.8174,243.042,3006.0
2024-03-01 14:50:00,248.89,249.05,248.85,249.02,3898.0,243.0322,243.1884,242.9931,243.1591,3898.0
2024-03-01 14:55:00,249.14,249.18,249.04,249.04,1702.0,243.2763,243.3154,243.1787,243.1787,1702.0
2024-03-01 15:00:00,249.04,249.7,248.96,249.7,10639.0,243.1787,243.8231,243.1006,243.8231,10639.0
2024-03-01 15:05:00,249.85,250.16,249.77,250.16,24758.0,243.9696,244.2723,243.8915,244.2723,24758.0
2024-03-01 15:10:00,250.2,250.2,249.6,249.83,5052.0,244.3114,244.3114,243.7255,243.9501,5052.0
2024-03-01 15:15:00,249.74,249.86,249.5,249.72,15258.0,243.8622,243.9794,243.6278,243.8427,15258.0
2024-03-01 15:20:00,249.79,249.97,249.61,249.97,7365.0,243.911,244.0868,243.7353,244.0868,7365.0
2024-03-01 15:25:00,249.92,249.96,249.75,249.75,2529.0,244.038,244.077,243.872,243.872,2529.0
2024-03-01 15:30:00,249.79,249.95,249.76,249.78,5570.0,243.911,244.0673,243.8817,243.9013,5570.0
2024-03-01 15:35:00,249.76,249.8,249.33,249.34,5344.0,243.8817,243.9208,243.4618,243.4716,5344.0
2024-03-01 15:40:00,249.38,249.46,249.28,249.43,12006.0,243.5107,243.5888,243.413,243.5595,12006.0
2024-03-01 15:45:00,249.39,249.52,249.2,249.37,16465.0,243.5204,243.6474,243.3349,243.5009,16465.0
2024-03-01 15:50:00,249.32,249.48,249.11,249.4,18532.0,243.4521,243.6083,243.247,243.5302,18532.0
2024-03-01 15:55:00,249.38,249.96,249.38,249.92,60506.0,243.5107,244.077,243.5107,244.038,60506.0
2024-03-04 09:30:00,249.15,249.71,249.0,249.71,10410.0,243.2861,243.8329,243.1396,243.8329,10410.0
2024-03-04 09:35:00,249.46,249.46,248.31,248.61,5968.0,243.5888,243.5888,242.4659,242.7588,5968.0
2024-03-04 09:40:00,248.49,248.9,248.24,248.85,5086.0,242.6416,243.042,242.3975,242.9931,5086.0
2024-03-04 09:45:00,249.04,249.22,248.78,248.96,2152.0,243.1787,243.3544,242.9248,243.1006,2152.0
2024-03-04 09:50:00,249.23,249.41,249.12,249.41,1843.0,243.3642,243.54,243.2568,243.54,1843.0
2024-03-04 09:55:00,249.17,249.4,249.07,249.4,10530.0,243.3056,243.5302,243.208,243.5302,10530.0
2024-03-04 10:00:00,249.21,249.27,248.71,248.83,3113.0,243.3447,243.4033,242.8564,242.9736,3113.0
2024-03-04 10:05:00,248.62,248.65,248.44,248.55,1540.0,242.7686,242.7979,242.5928,242.7002,1540.0
2024-03-04 10:10:00,248.41,248.42,247.51,247.89,2355.0,242.5635,242.5733,241.6847,242.0557,2355.0
2024-03-04 10:15:00,247.84,248.08,247.67,247.94,3134.0,242.0069,242.2413,241.8409,242.1046,3134.0
2024-03-04 10:20:00,247.94,248.16,247.83,248.1,4024.0,242.1046,242.3194,241.9972,242.2608,4024.0
2024-03-04 10:25:00,248.15,248.17,247.91,248.12,2400.0,242.3096,242.3291,242.0753,242.2803,2400.0
2024-03-04 10:30:00,248.16,248.69,248.01,248.69,2250.0,242.3194,242.8369,242.1729,242.8369,2250.0
2024-03-04 10:35:00,248.59,248.79,248.51,248.55,3841.0,242.7393,242.9346,242.6611,242.7002,3841.0
2024-03-04 10:40:00,248.54,248.76,248.54,248.54,1861.0,242.6904,242.9053,242.6904,242.6904,1861.0
2024-03-04 10:45:00,248.52,248.53,248.08,248.08,2493.0,242.6709,242.6807,242.2413,242.2413,2493.0
2024-03-04 10:50:00,248.13,248.37,248.04,248.37,3177.0,242.2901,242.5244,242.2022,242.5244,3177.0
2024-03-04 10:55:00,248.34,248.35,248.0,248.0,2044.0,242.4951,242.5049,242.1631,242.1631,2044.0
2024-03-04 11:00:00,248.01,248.16,248.01,248.16,1102.0,242.1729,242.3194,242.1729,242.3194,1102.0
2024-03-04 11:05:00,248.02,248.02,247.78,247.85,2883.0,242.1827,242.1827,241.9483,242.0167,2883.0
2024-03-04 11:10:00,247.83,247.83,247.47,247.58,1988.0,241.9972,241.9972,241.6456,241.753,1988.0
2024-03-04 11:15:00,247.47,247.61,247.17,247.31,6438.0,241.6456,241.7823,241.3527,241.4894,6438.0
2024-03-04 11:20:00,247.24,247.38,247.24,247.38,1769.0,241.421,241.5577,241.421,241.5577,1769.0
2024-03-04 11:25:00,247.25,247.45,247.25,247.45,3699.0,241.4308,241.6261,241.4308,241.6261,3699.0
2024-03-04 11:30:00,247.5,247.56,247.32,247.33,2132.0,241.6749,241.7335,241.4992,241.5089,2132.0
2024-03-04 11:35:00,247.38,247.39,247.21,247.37,2818.0,241.5577,241.5675,241.3917,241.548,2818.0
2024-03-04 11:40:00,247.23,247.89,247.23,247.89,2400.0,241.4113,242.0557,241.4113,242.0557,2400.0
2024-03-04 11:45:00,247.87,247.97,247.87,247.96,753.0,242.0362,242.1339,242.0362,242.1241,753.0
2024-03-04 11:50:00,248.03,248.4,248.03,248.4,3296.0,242.1924,242.5537,242.1924,242.5537,3296.0
2024-03-04 11:55:00,248.32,248.48,248.3,248.45,1300.0,242.4756,242.6319,242.4561,242.6026,1300.0
2024-03-04 12:00:00,248.55,248.55,248.34,248.43,1408.0,242.7002,242.7002,242.4951,242.583,1408.0
2024-03-04 12:05:00,248.56,248.57,248.39,248.44,1100.0,242.71,242.7197,242.544,242.5928,1100.0
2024-03-04 12:10:00,248.5,248.55,248.41,248.46,1444.0,242.6514,242.7002,242.5635,242.6123,1444.0
2024-03-04 12:15:00,248.43,248.68,248.29,248.59,4811.0,242.583,242.8271,242.4463,242.7393,4811.0
2024-03-04 12:20:00,248.52,248.68,248.41,248.44,4298.0,242.6709,242.8271,242.5635,242.5928,4298.0
2024-03-04 12:25:00,248.46,248.75,248.41,248.74,2500.0,242.6123,242.8955,242.5635,242.8857,2500.0
2024-03-04 12:30:00,248.75,248.75,248.51,248.73,3765.0,242.8955,242.8955,242.6611,242.876,3765.0
2024-03-04 12:35:00,248.62,248.65,248.42,248.47,1300.0,242.7686,242.7979,242.5733,242.6221,1300.0
2024-03-04 12:40:00,248.47,248.5,248.3,248.4,1804.0,242.6221,242.6514,242.4561,242.5537,1804.0
2024-03-04 12:45:00,248.37,248.39,248.12,248.12,2205.0,242.5244,242.544,242.2803,242.2803,2205.0
2024-03-04 12:50:00,248.14,248.29,248.13,248.26,1692.0,242.2999,242.4463,242.2901,242.417,1692.0
2024-03-04 12:55:00,248.24,248.27,247.92,247.93,25889.0,242.3975,242.4268,242.085,242.0948,25889.0
2024-03-04 13:00:00,247.87,247.87,247.56,247.74,5192.0,242.0362,242.0362,241.7335,241.9093,5192.0
2024-03-04 13:05:00,247.88,248.09,247.69,247.79,3101.0,242.046,242.251,241.8604,241.9581,3101.0
2024-03-04 13:10:00,247.62,247.68,247.0,247.64,11812.0,241.7921,241.8507,241.1867,241.8116,11812.0
2024-03-04 13:15:00,247.56,247.8,247.39,247.8,9106.0,241.7335,241.9679,241.5675,241.9679,9106.0
2024-03-04 13:20:00,247.73,247.9,247.56,247.59,2514.0,241.8995,242.0655,241.7335,241.7628,2514.0
2024-03-04 13:25:00,247.57,247.66,247.45,247.53,4339.0,241.7433,241.8312,241.6261,241.7042,4339.0
2024-03-04 13:30:00,247.43,247.66,247.43,247.63,9327.0,241.6066,241.8312,241.6066,241.8019,9327.0
2024-03-04 13:35:00,247.67,247.86,247.65,247.66,2637.0,241.8409,242.0264,241.8214,241.8312,2637.0
2024-03-04 13:40:00,247.67,248.1,247.61,248.07,7190.0,241.8409,242.2608,241.7823,242.2315,7190.0
2024-03-04 13:45:00,248.1,248.1,247.56,247.56,3225.0,242.2608,242.2608,241.7335,241.7335,3225.0
2024-03-04 13:50:00,247.56,247.7,247.47,247.63,2403.0,241.7335,241.8702,241.6456,241.8019,2403.0
2024-03-04 13:55:00,247.58,248.04,247.58,247.96,8335.0,241.753,242.2022,241.753,242.1241,8335.0
2024-03-04 14:00:00,248.01,248.29,247.97,248.08,3773.0,242.1729,242.4463,242.1339,242.2413,3773.0
2024-03-04 14:05:00,248.05,248.11,247.96,248.02,2453.0,242.212,242.2706,242.1241,242.1827,2453.0
2024-03-04 14:10:00,248.1,248.12,247.83,247.83,2368.0,242.2608,242.2803,241.9972,241.9972,2368.0
2024-03-04 14:15:00,247.76,247.93,247.75,247.92,5648.0,241.9288,242.0948,241.919,242.085,5648.0
2024-03-04 14:20:00,247.82,247.93,247.81,247.92,2249.0,241.9874,242.0948,241.9776,242.085,2249.0
2024-03-04 14:25:00,247.9,247.92,247.82,247.84,922.0,242.0655,242.085,241.9874,242.0069,922.0
2024-03-04 14:30:00,247.84,247.95,247.79,247.94,3480.0,242.0069,242.1143,241.9581,242.1046,3480.0
2024-03-04 14:35:00,247.9,248.26,247.8,248.26,2901.0,242.0655,242.417,241.9679,242.417,2901.0
2024-03-04 14:40:00,248.19,248.26,247.94,248.08,3396.0,242.3487,242.417,242.1046,242.2413,3396.0
2024-03-04 14:45:00,248.0,248.24,248.0,248.21,8027.0,242.1631,242.3975,242.1631,242.3682,8027.0
2024-03-04 14:50:00,248.24,248.35,248.16,248.35,7938.0,242.3975,242.5049,242.3194,242.5049,7938.0
2024-03-04 14:55:00,248.38,248.4,248.23,248.23,1400.0,242.5342,242.5537,242.3877,242.3877,1400.0
2024-03-04 15:00:00,248.24,248.33,248.2,248.26,4977.0,242.3975,242.4854,242.3584,242.417,4977.0
2024-03-04 15:05:00,248.25,248.25,248.03,248.03,2745.0,242.4073,242.4073,242.1924,242.1924,2745.0
2024-03-04 15:10:00,248.02,248.1,247.52,247.81,114230.0,242.1827,242.2608,241.6944,241.9776,114230.0
2024-03-04 15:15:00,247.81,247.99,247.68,247.93,6753.0,241.9776,242.1534,241.8507,242.0948,6753.0
2024-03-04 15:20:00,247.86,248.27,247.81,248.25,7468.0,242.0264,242.4268,241.9776,242.4073,7468.0
2024-03-04 15:25:00,248.25,248.5,248.24,248.42,6812.0,242.4073,242.6514,242.3975,242.5733,6812.0
2024-03-04 15:30:00,248.44,248.85,248.43,248.7,7885.0,242.5928,242.9931,242.583,242.8467,7885.0
2024-03-04 15:35:00,248.6,248.65,247.98,248.22,7141.0,242.749,242.7979,242.1436,242.378,7141.0
2024-03-04 15:40:00,248.25,248.28,247.88,247.88,9423.0,242.4073,242.4366,242.046,242.046,9423.0
2024-03-04 15:45:00,247.88,248.03,247.64,248.03,11623.0,242.046,242.1924,241.8116,242.1924,11623.0
2024-03-04 15:50:00,248.1,248.13,247.44,247.66,102623.0,242.2608,242.2901,241.6163,241.8312,102623.0
2024-03-04 15:55:00,247.62,248.04,247.61,248.03,92278.0,241.7921,242.2022,241.7823,242.1924,92278.0
2024-03-05 09:30:00,248.19,248.19,246.87,247.73,7542.0,242.3487,242.3487,241.0597,241.8995,7542.0
2024-03-05 09:35:00,247.68,248.39,247.01,247.13,10732.0,241.8507,242.544,241.1965,241.3136,10732.0
2024-03-05 09:40:00,246.8,247.67,246.52,247.41,14840.0,240.9914,241.8409,240.718,241.587,14840.0
2024-03-05 09:45:00,247.62,247.99,247.59,247.74,3028.0,241.7921,242.1534,241.7628,241.9093,3028.0
2024-03-05 09:50:00,247.65,248.56,247.63,248.22,16630.0,241.8214,242.71,241.8019,242.378,16630.0
2024-03-05 09:55:00,248.3,248.96,248.29,248.96,3574.0,242.4561,243.1006,242.4463,243.1006,3574.0
2024-03-05 10:00:00,249.11,249.71,248.87,248.96,6190.0,243.247,243.8329,243.0127,243.1006,6190.0
2024-03-05 10:05:00,248.95,249.13,248.75,248.75,8778.0,243.0908,243.2666,242.8955,242.8955,8778.0
2024-03-05 10:10:00,248.7,248.74,248.35,248.74,5428.0,242.8467,242.8857,242.5049,242.8857,5428.0
2024-03-05 10:15:00,248.76,249.34,248.76,249.34,1849.0,242.9053,243.4716,242.9053,243.4716,1849.0
2024-03-05 10:20:00,249.27,249.65,249.23,249.65,1751.0,243.4033,243.7743,243.3642,243.7743,1751.0
2024-03-05 10:25:00,249.6,249.92,249.6,249.85,1353.0,243.7255,244.038,243.7255,243.9696,1353.0
2024-03-05 10:30:00,249.99,250.37,249.92,249.97,10122.0,244.1063,244.4774,244.038,244.0868,10122.0
2024-03-05 10:35:00,249.96,249.96,249.55,249.82,2280.0,244.077,244.077,243.6767,243.9403,2280.0
2024-03-05 10:40:00,249.83,250.06,249.72,249.99,2950.0,243.9501,244.1747,243.8427,244.1063,2950.0
2024-03-05 10:45:00,249.97,250.0,249.65,250.0,4022.0,244.0868,244.1161,243.7743,244.1161,4022.0
2024-03-05 10:50:00,250.02,250.02,249.34,249.56,2369.0,244.1356,244.1356,243.4716,243.6864,2369.0
2024-03-05 10:55:00,249.33,249.55,249.27,249.34,1907.0,243.4618,243.6767,243.4033,243.4716,1907.0
2024-03-05 11:00:00,249.44,249.44,249.04,249.35,2543.0,243.5693,243.5693,243.1787,243.4814,2543.0
2024-03-05 11:05:00,249.26,249.26,248.73,248.73,21151.0,243.3935,243.3935,242.876,242.876,21151.0
2024-03-05 11:10:00,248.75,249.05,248.62,248.65,7035.0,242.8955,243.1884,242.7686,242.7979,7035.0
2024-03-05 11:15:00,248.65,248.83,248.48,248.48,3877.0,242.7979,242.9736,242.6319,242.6319,3877.0
2024-03-05 11:20:00,248.67,248.72,248.29,248.42,4639.0,242.8174,242.8662,242.4463,242.5733,4639.0
2024-03-05 11:25:00,248.41,248.51,248.17,248.26,2799.0,242.5635,242.6611,242.3291,242.417,2799.0
2024-03-05 11:30:00,248.27,248.79,248.27,248.28,69969.0,242.4268,242.9346,242.4268,242.4366,69969.0
2024-03-05 11:35:00,248.21,248.26,247.97,248.14,10148.0,242.3682,242.417,242.1339,242.2999,10148.0
2024-03-05 11:40:00,247.98,248.1,247.54,247.54,4494.0,242.1436,242.2608,241.714,241.714,4494.0
2024-03-05 11:45:00,247.72,247.97,247.38,247.97,25531.0,241.8897,242.1339,241.5577,242.1339,25531.0
2024-03-05 11:50:00,247.94,248.06,247.73,247.88,15511.0,242.1046,242.2217,241.8995,242.046,15511.0
2024-03-05 11:55:00,248.03,248.09,247.78,247.84,2338.0,242.1924,242.251,241.9483,242.0069,2338.0
2024-03-05 12:00:00,247.88,248.32,247.78,248.31,8574.0,242.046,242.4756,241.9483,242.4659,8574.0
2024-03-05 12:05:00,248.31,248.71,248.23,248.58,3926.0,242.4659,242.8564,242.3877,242.7295,3926.0
2024-03-05 12:10:00,248.54,248.66,248.54,248.65,1300.0,242.6904,242.8076,242.6904,242.7979,1300.0
2024-03-05 12:15:00,248.58,248.77,248.35,248.39,39143.0,242.7295,242.915,242.5049,242.544,39143.0
2024-03-05 12:20:00,248.34,248.42,248.06,248.31,1200.0,242.4951,242.5733,242.2217,242.4659,1200.0
2024-03-05 12:25:00,248.29,248.69,248.29,248.52,2677.0,242.4463,242.8369,242.4463,242.6709,2677.0
2024-03-05 12:30:00,248.62,248.62,248.43,248.6,1800.0,242.7686,242.7686,242.583,242.749,1800.0
2024-03-05 12:35:00,248.61,248.68,248.18,248.18,5936.0,242.7588,242.8271,242.3389,242.3389,5936.0
2024-03-05 12:40:00,248.27,248.57,248.25,248.55,2016.0,242.4268,242.7197,242.4073,242.7002,2016.0
2024-03-05 12:45:00,248.69,248.95,248.58,248.93,3885.0,242.8369,243.0908,242.7295,243.0713,3885.0
2024-03-05 12:50:00,248.89,249.11,248.8,249.11,1820.0,243.0322,243.247,242.9443,243.247,1820.0
2024-03-05 12:55:00,249.1,249.17,248.98,249.16,2139.0,243.2373,243.3056,243.1201,243.2958,2139.0
2024-03-05 13:00:00,249.09,249.16,248.89,248.92,5746.0,243.2275,243.2958,243.0322,243.0615,5746.0
2024-03-05 13:05:00,248.88,249.36,248.88,249.36,3220.0,243.0224,243.4911,243.0224,243.4911,3220.0
2024-03-05 13:10:00,249.35,249.49,249.13,249.13,5359.0,243.4814,243.6181,243.2666,243.2666,5359.0
2024-03-05 13:15:00,249.07,249.14,248.89,249.03,3984.0,243.208,243.2763,243.0322,243.1689,3984.0
2024-03-05 13:20:00,248.96,249.28,248.95,249.28,2031.0,243.1006,243.413,243.0908,243.413,2031.0
2024-03-05 13:25:00,249.21,249.28,249.09,249.09,7178.0,243.3447,243.413,243.2275,243.2275,7178.0
2024-03-05 13:30:00,249.03,249.3,248.94,249.24,4643.0,243.1689,243.4326,243.081,243.374,4643.0
2024-03-05 13:35:00,249.3,249.3,249.09,249.12,2664.0,243.4326,243.4326,243.2275,243.2568,2664.0
2024-03-05 13:40:00,249.12,249.25,248.98,248.98,10738.0,243.2568,243.3837,243.1201,243.1201,10738.0
2024-03-05 13:45:00,248.98,249.2,248.93,249.2,2318.0,243.1201,243.3349,243.0713,243.3349,2318.0
2024-03-05 13:50:00,249.2,249.31,249.02,249.27,6101.0,243.3349,243.4423,243.1591,243.4033,6101.0
2024-03-05 13:55:00,249.23,249.26,248.99,249.01,3355.0,243.3642,243.3935,243.1298,243.1494,3355.0
2024-03-05 14:00:00,248.97,248.97,248.64,248.64,2127.0,243.1103,243.1103,242.7881,242.7881,2127.0
2024-03-05 14:05:00,248.59,248.86,248.59,248.86,2214.0,242.7393,243.0029,242.7393,243.0029,2214.0
2024-03-05 14:10:00,248.94,248.94,248.46,248.47,5998.0,243.081,243.081,242.6123,242.6221,5998.0
2024-03-05 14:15:00,248.72,248.81,248.58,248.81,2432.0,242.8662,242.9541,242.7295,242.9541,2432.0
2024-03-05 14:20:00,248.8,248.93,248.68,248.68,2058.0,242.9443,243.0713,242.8271,242.8271,2058.0
2024-03-05 14:25:00,248.68,248.8,248.53,248.65,2433.0,242.8271,242.9443,242.6807,242.7979,2433.0
2024-03-05 14:30:00,248.85,248.85,248.36,248.48,14491.0,242.9931,242.9931,242.5147,242.6319,14491.0
2024-03-05 14:35:00,248.48,248.78,248.47,248.49,2417.0,242.6319,242.9248,242.6221,242.6416,2417.0
2024-03-05 14:40:00,248.69,248.69,248.24,248.49,7295.0,242.8369,242.8369,242.3975,242.6416,7295.0
2024-03-05 14:45:00,248.43,248.43,248.0,248.14,5161.0,242.583,242.583,242.1631,242.2999,5161.0
2024-03-05 14:50:00,248.15,248.15,248.0,248.03,20063.0,242.3096,242.3096,242.1631,242.1924,20063.0
2024-03-05 14:55:00,248.01,248.09,247.93,248.06,3048.0,242.1729,242.251,242.0948,242.2217,3048.0
2024-03-05 15:00:00,248.13,248.15,248.0,248.15,8175.0,242.2901,242.3096,242.1631,242.3096,8175.0
2024-03-05 15:05:00,248.23,248.58,248.23,248.29,13298.0,242.3877,242.7295,242.3877,242.4463,13298.0
2024-03-05 15:10:00,248.3,248.3,247.93,247.93,3794.0,242.4561,242.4561,242.0948,242.0948,3794.0
2024-03-05 15:15:00,247.89,248.1,247.63,247.79,19902.0,242.0557,242.2608,241.8019,241.9581,19902.0
2024-03-05 15:20:00,247.72,247.96,247.64,247.92,10089.0,241.8897,242.1241,241.8116,242.085,10089.0
2024-03-05 15:25:00,247.92,247.97,247.76,247.76,5131.0,242.085,242.1339,241.9288,241.9288,5131.0
2024-03-05 15:30:00,247.74,248.01,247.63,248.01,7626.0,241.9093,242.1729,241.8019,242.1729,7626.0
2024-03-05 15:35:00,248.01,248.09,247.59,247.6,9953.0,242.1729,242.251,241.7628,241.7726,9953.0
2024-03-05 15:40:00,247.6,247.81,247.48,247.74,6622.0,241.7726,241.9776,241.6554,241.9093,6622.0
2024-03-05 15:45:00,247.71,247.78,247.55,247.78,10033.0,241.88,241.9483,241.7237,241.9483,10033.0
2024-03-05 15:50:00,247.76,248.37,247.76,248.23,16954.0,241.9288,242.5244,241.9288,242.3877,16954.0
2024-03-05 15:55:00,248.13,248.45,248.11,248.15,47476.0,242.2901,242.6026,242.2706,242.3096,47476.0
2024-03-06 09:30:00,248.0,248.19,247.33,247.34,9250.0,242.1631,242.3487,241.5089,241.5187,9250.0
2024-03-06 09:35:00,247.38,248.2,246.91,248.2,2730.0,241.5577,242.3584,241.0988,242.3584,2730.0
2024-03-06 09:40:00,248.22,248.57,247.52,247.97,2338.0,242.378,242.7197,241.6944,242.1339,2338.0
2024-03-06 09:45:00,248.09,248.34,248.0,248.11,2428.0,242.251,242.4951,242.1631,242.2706,2428.0
2024-03-06 09:50:00,248.13,248.63,248.03,248.53,3228.0,242.2901,242.7783,242.1924,242.6807,3228.0
2024-03-06 09:55:00,248.56,248.7,248.28,248.51,1593.0,242.71,242.8467,242.4366,242.6611,1593.0
2024-03-06 10:00:00,248.56,248.87,247.98,248.13,6024.0,242.71,243.0127,242.1436,242.2901,6024.0
2024-03-06 10:05:00,248.23,248.4,248.05,248.18,3187.0,242.3877,242.5537,242.212,242.3389,3187.0
2024-03-06 10:10:00,248.18,248.46,248.0,248.1,2368.0,242.3389,242.6123,242.1631,242.2608,2368.0
2024-03-06 10:15:00,248.03,248.24,248.0,248.05,4308.0,242.1924,242.3975,242.1631,242.212,4308.0
2024-03-06 10:20:00,248.0,248.1,247.42,247.42,34965.0,242.1631,242.2608,241.5968,241.5968,34965.0
2024-03-06 10:25:00,247.5,247.65,247.5,247.5,8049.0,241.6749,241.8214,241.6749,241.6749,8049.0
2024-03-06 10:30:00,247.5,247.5,247.0,247.45,29918.0,241.6749,241.6749,241.1867,241.6261,29918.0
2024-03-06 10:35:00,247.55,247.58,247.21,247.25,1067.0,241.7237,241.753,241.3917,241.4308,1067.0
2024-03-06 10:40:00,247.25,247.38,247.0,247.0,3257.0,241.4308,241.5577,241.1867,241.1867,3257.0
2024-03-06 10:45:00,247.11,247.13,247.0,247.0,4110.0,241.2941,241.3136,241.1867,241.1867,4110.0
2024-03-06 10:50:00,247.1,247.35,247.0,247.0,7223.0,241.2843,241.5284,241.1867,241.1867,7223.0
2024-03-06 10:55:00,247.17,247.17,247.0,247.0,4604.0,241.3527,241.3527,241.1867,241.1867,4604.0
2024-03-06 11:00:00,247.0,247.08,246.54,246.54,2891.0,241.1867,241.2648,240.7375,240.7375,2891.0
2024-03-06 11:05:00,246.5,246.66,246.5,246.61,3696.0,240.6985,240.8547,240.6985,240.8059,3696.0
2024-03-06 11:10:00,246.59,246.77,246.57,246.63,4804.0,240.7863,240.9621,240.7668,240.8254,4804.0
2024-03-06 11:15:00,246.76,246.88,246.7,246.7,1300.0,240.9523,241.0695,240.8937,240.8937,1300.0
2024-03-06 11:20:00,246.5,246.67,246.5,246.52,3965.0,240.6985,240.8645,240.6985,240.718,3965.0
2024-03-06 11:25:00,246.53,246.84,246.14,246.79,9586.0,240.7277,241.0305,240.3469,240.9816,9586.0
2024-03-06 11:30:00,246.77,247.21,246.76,247.0,19281.0,240.9621,241.3917,240.9523,241.1867,19281.0
2024-03-06 11:35:00,247.0,247.16,247.0,247.0,4717.0,241.1867,241.3429,241.1867,241.1867,4717.0
2024-03-06 11:40:00,247.11,247.3,247.09,247.12,2396.0,241.2941,241.4796,241.2746,241.3039,2396.0
2024-03-06 11:45:00,247.17,247.31,247.17,247.25,1213.0,241.3527,241.4894,241.3527,241.4308,1213.0
2024-03-06 11:50:00,247.33,247.38,247.2,247.2,1543.0,241.5089,241.5577,241.382,241.382,1543.0
2024-03-06 11:55:00,247.2,247.2,247.2,247.2,0.0,241.382,241.382,241.382,241.382,0.0
2024-03-06 12:00:00,247.06,247.23,247.0,247.15,5099.0,241.2453,241.4113,241.1867,241.3332,5099.0
2024-03-06 12:05:00,247.14,247.2,247.0,247.02,1642.0,241.3234,241.382,241.1867,241.2062,1642.0
2024-03-06 12:10:00,247.08,247.15,247.02,247.03,1247.0,241.2648,241.3332,241.2062,241.216,1247.0
2024-03-06 12:15:00,247.0,247.07,247.0,247.03,3455.0,241.1867,241.255,241.1867,241.216,3455.0
2024-03-06 12:20:00,247.07,247.45,247.02,247.37,12516.0,241.255,241.6261,241.2062,241.548,12516.0
2024-03-06 12:25:00,247.32,247.33,247.32,247.32,100.0,241.4992,241.5089,241.4992,241.4992,100.0
2024-03-06 12:30:00,247.28,247.33,247.25,247.31,8251.0,241.4601,241.5089,241.4308,241.4894,8251.0
2024-03-06 12:35:00,247.33,247.66,247.31,247.6,5586.0,241.5089,241.8312,241.4894,241.7726,5586.0
2024-03-06 12:40:00,247.62,247.62,247.53,247.53,570.0,241.7921,241.7921,241.7042,241.7042,570.0
2024-03-06 12:45:00,247.59,247.59,247.49,247.55,950.0,241.7628,241.7628,241.6652,241.7237,950.0
2024-03-06 12:50:00,247.61,247.68,247.4,247.44,3099.0,241.7823,241.8507,241.5773,241.6163,3099.0
2024-03-06 12:55:00,247.31,247.34,247.31,247.32,529.0,241.4894,241.5187,241.4894,241.4992,529.0
2024-03-06 13:00:00,247.36,247.61,247.35,247.54,17287.0,241.5382,241.7823,241.5284,241.714,17287.0
2024-03-06 13:05:00,247.53,247.58,247.33,247.49,3957.0,241.7042,241.753,241.5089,241.6652,3957.0
2024-03-06 13:10:00,247.37,247.59,247.37,247.46,1435.0,241.548,241.7628,241.548,241.6359,1435.0
2024-03-06 13:15:00,247.59,247.69,247.59,247.67,856.0,241.7628,241.8604,241.7628,241.8409,856.0
2024-03-06 13:20:00,247.68,247.69,247.57,247.69,1349.0,241.8507,241.8604,241.7433,241.8604,1349.0
2024-03-06 13:25:00,247.55,247.57,247.51,247.57,1600.0,241.7237,241.7433,241.6847,241.7433,1600.0
2024-03-06 13:30:00,247.55,247.55,246.94,247.25,11456.0,241.7237,241.7237,241.1281,241.4308,11456.0
2024-03-06 13:35:00,247.25,247.35,247.15,247.25,64039.0,241.4308,241.5284,241.3332,241.4308,64039.0
2024-03-06 13:40:00,247.24,247.26,246.93,247.1,6410.0,241.421,241.4406,241.1183,241.2843,6410.0
2024-03-06 13:45:00,247.0,247.03,246.5,246.56,13923.0,241.1867,241.216,240.6985,240.757,13923.0
2024-03-06 13:50:00,246.61,247.05,246.52,247.0,6866.0,240.8059,241.2355,240.718,241.1867,6866.0
2024-03-06 13:55:00,247.0,247.08,247.0,247.08,25862.0,241.1867,241.2648,241.1867,241.2648,25862.0
2024-03-06 14:00:00,247.0,247.11,246.8,247.1,17484.0,241.1867,241.2941,240.9914,241.2843,17484.0
2024-03-06 14:05:00,247.08,247.35,247.07,247.25,16222.0,241.2648,241.5284,241.255,241.4308,16222.0
2024-03-06 14:10:00,247.2,247.32,246.86,246.89,9037.0,241.382,241.4992,241.05,241.0793,9037.0
2024-03-06 14:15:00,246.78,247.05,246.71,246.98,6411.0,240.9719,241.2355,240.9035,241.1672,6411.0
2024-03-06 14:20:00,246.98,247.08,246.91,247.08,2405.0,241.1672,241.2648,241.0988,241.2648,2405.0
2024-03-06 14:25:00,246.93,247.4,246.93,247.36,5349.0,241.1183,241.5773,241.1183,241.5382,5349.0
2024-03-06 14:30:00,247.32,247.57,247.25,247.57,5170.0,241.4992,241.7433,241.4308,241.7433,5170.0
2024-03-06 14:35:00,247.46,247.58,247.42,247.44,823.0,241.6359,241.753,241.5968,241.6163,823.0
2024-03-06 14:40:00,247.4,247.46,247.29,247.29,1153.0,241.5773,241.6359,241.4699,241.4699,1153.0
2024-03-06 14:45:00,247.25,247.46,247.25,247.36,4384.0,241.4308,241.6359,241.4308,241.5382,4384.0
2024-03-06 14:50:00,247.47,247.67,247.45,247.61,4547.0,241.6456,241.8409,241.6261,241.7823,4547.0
2024-03-06 14:55:00,247.63,247.7,247.6,247.6,652.0,241.8019,241.8702,241.7726,241.7726,652.0
2024-03-06 15:00:00,247.6,247.64,247.5,247.56,8369.0,241.7726,241.8116,241.6749,241.7335,8369.0
2024-03-06 15:05:00,247.57,247.64,247.5,247.54,10210.0,241.7433,241.8116,241.6749,241.714,10210.0
2024-03-06 15:10:00,247.58,247.63,247.4,247.49,32722.0,241.753,241.8019,241.5773,241.6652,32722.0
2024-03-06 15:15:00,247.43,247.61,247.36,247.52,5601.0,241.6066,241.7823,241.5382,241.6944,5601.0
2024-03-06 15:20:00,247.49,247.58,247.47,247.54,3129.0,241.6652,241.753,241.6456,241.714,3129.0
2024-03-06 15:25:00,247.58,247.86,247.58,247.86,3289.0,241.753,242.0264,241.753,242.0264,3289.0
2024-03-06 15:30:00,247.99,248.14,247.75,247.78,1822.0,242.1534,242.2999,241.919,241.9483,1822.0
2024-03-06 15:35:00,247.75,248.04,247.74,247.98,3814.0,241.919,242.2022,241.9093,242.1436,3814.0
2024-03-06 15:40:00,248.01,248.16,247.91,248.03,2917.0,242.1729,242.3194,242.0753,242.1924,2917.0
2024-03-06 15:45:00,248.07,248.21,248.01,248.15,3749.0,242.2315,242.3682,242.1729,242.3096,3749.0
2024-03-06 15:50:00,248.07,248.33,247.91,248.3,8865.0,242.2315,242.4854,242.0753,242.4561,8865.0
2024-03-06 15:55:00,248.3,248.59,248.16,248.44,41168.0,242.4561,242.7393,242.3194,242.5928,41168.0
2024-03-07 09:30:00,249.43,249.71,248.51,249.38,9170.0,243.5595,243.8329,242.6611,243.5107,9170.0
2024-03-07 09:35:00,249.47,249.89,249.23,249.89,4306.0,243.5986,244.0087,243.3642,244.0087,4306.0
2024-03-07 09:40:00,249.51,250.36,249.42,249.58,3867.0,243.6376,244.4676,243.5497,243.706,3867.0
2024-03-07 09:45:00,249.51,250.15,249.43,250.11,2534.0,243.6376,244.2625,243.5595,244.2235,2534.0
2024-03-07 09:50:00,250.17,250.2,249.72,249.78,2793.0,244.2821,244.3114,243.8427,243.9013,2793.0
2024-03-07 09:55:00,249.68,250.19,249.6,250.18,3727.0,243.8036,244.3016,243.7255,244.2918,3727.0
2024-03-07 10:00:00,250.39,250.39,249.93,249.93,5303.0,244.4969,244.4969,244.0477,244.0477,5303.0
2024-03-07 10:05:00,249.79,250.28,249.76,250.28,1272.0,243.911,244.3895,243.8817,244.3895,1272.0
2024-03-07 10:10:00,250.2,250.4,250.12,250.26,2840.0,244.3114,244.5067,244.2333,244.37,2840.0
2024-03-07 10:15:00,250.45,250.56,250.3,250.56,1292.0,244.5555,244.6629,244.409,244.6629,1292.0
2024-03-07 10:20:00,250.5,250.5,250.25,250.5,3252.0,244.6043,244.6043,244.3602,244.6043,3252.0
2024-03-07 10:25:00,250.41,250.55,250.34,250.55,840.0,244.5164,244.6531,244.4481,244.6531,840.0
2024-03-07 10:30:00,250.49,250.56,250.29,250.41,2511.0,244.5945,244.6629,244.3993,244.5164,2511.0
2024-03-07 10:35:00,250.46,250.46,250.37,250.46,700.0,244.5653,244.5653,244.4774,244.5653,700.0
2024-03-07 10:40:00,250.25,250.75,250.25,250.75,1200.0,244.3602,244.8484,244.3602,244.8484,1200.0
2024-03-07 10:45:00,250.64,250.66,250.46,250.58,4435.0,244.741,244.7605,244.5653,244.6824,4435.0
2024-03-07 10:50:00,250.68,250.7,250.47,250.54,24667.0,244.7801,244.7996,244.575,244.6434,24667.0
2024-03-07 10:55:00,250.26,250.26,250.0,250.15,2012.0,244.37,244.37,244.1161,244.2625,2012.0
2024-03-07 11:00:00,250.14,250.52,250.08,250.26,3838.0,244.2528,244.6238,244.1942,244.37,3838.0
2024-03-07 11:05:00,250.44,250.44,250.42,250.42,510.0,244.5457,244.5457,244.5262,244.5262,510.0
2024-03-07 11:10:00,250.27,250.44,250.15,250.17,1687.0,244.3797,244.5457,244.2625,244.2821,1687.0
2024-03-07 11:15:00,250.16,250.4,250.16,250.25,1903.0,244.2723,244.5067,244.2723,244.3602,1903.0
2024-03-07 11:20:00,250.22,250.33,250.12,250.2,2041.0,244.3309,244.4383,244.2333,244.3114,2041.0
2024-03-07 11:25:00,250.24,250.33,250.13,250.13,1665.0,244.3504,244.4383,244.243,244.243,1665.0
2024-03-07 11:30:00,249.94,249.96,249.83,249.96,401.0,244.0575,244.077,243.9501,244.077,401.0
2024-03-07 11:35:00,249.85,250.13,249.85,249.99,3770.0,243.9696,244.243,243.9696,244.1063,3770.0
2024-03-07 11:40:00,249.99,249.99,249.7,249.84,2318.0,244.1063,244.1063,243.8231,243.9598,2318.0
2024-03-07 11:45:00,249.86,249.96,249.84,249.86,691.0,243.9794,244.077,243.9598,243.9794,691.0
2024-03-07 11:50:00,249.82,249.92,249.77,249.92,2843.0,243.9403,244.038,243.8915,244.038,2843.0
2024-03-07 11:55:00,249.9,250.39,249.9,250.35,5133.0,244.0184,244.4969,244.0184,244.4578,5133.0
2024-03-07 12:00:00,250.43,250.68,250.41,250.55,2703.0,244.536,244.7801,244.5164,244.6531,2703.0
2024-03-07 12:05:00,250.46,250.46,249.96,249.96,1068.0,244.5653,244.5653,244.077,244.077,1068.0
2024-03-07 12:10:00,249.94,250.09,249.85,249.98,850.0,244.0575,244.204,243.9696,244.0965,850.0
2024-03-07 12:15:00,250.08,250.13,249.98,249.99,856.0,244.1942,244.243,244.0965,244.1063,856.0
2024-03-07 12:20:00,249.95,250.04,249.83,249.84,868.0,244.0673,244.1551,243.9501,243.9598,868.0
2024-03-07 12:25:00,249.86,250.16,249.86,250.12,1700.0,243.9794,244.2723,243.9794,244.2333,1700.0
2024-03-07 12:30:00,250.12,250.47,250.09,250.31,6850.0,244.2333,244.575,244.204,244.4188,6850.0
2024-03-07 12:35:00,250.31,250.43,250.3,250.43,1314.0,244.4188,244.536,244.409,244.536,1314.0
2024-03-07 12:40:00,250.43,250.64,250.3,250.63,4766.0,244.536,244.741,244.409,244.7313,4766.0
2024-03-07 12:45:00,250.54,250.71,250.49,250.63,2543.0,244.6434,244.8094,244.5945,244.7313,2543.0
2024-03-07 12:50:00,250.73,250.88,250.69,250.71,1700.0,244.8289,244.9754,244.7898,244.8094,1700.0
2024-03-07 12:55:00,250.81,250.88,250.73,250.77,1517.0,244.907,244.9754,244.8289,244.868,1517.0
2024-03-07 13:00:00,250.84,250.91,250.67,250.81,2806.0,244.9363,245.0047,244.7703,244.907,2806.0
2024-03-07 13:05:00,250.81,250.97,250.66,250.9,8727.0,244.907,245.0632,244.7605,244.9949,8727.0
2024-03-07 13:10:00,250.96,251.26,250.94,251.25,14228.0,245.0535,245.3464,245.034,245.3367,14228.0
2024-03-07 13:15:00,251.17,251.25,250.81,250.81,3780.0,245.2585,245.3367,244.907,244.907,3780.0
2024-03-07 13:20:00,250.84,251.06,250.71,251.05,12074.0,244.9363,245.1511,244.8094,245.1414,12074.0
2024-03-07 13:25:00,251.05,251.24,251.03,251.23,2601.0,245.1414,245.3269,245.1218,245.3171,2601.0
2024-03-07 13:30:00,251.27,251.56,251.21,251.43,2015.0,245.3562,245.6394,245.2976,245.5124,2015.0
2024-03-07 13:35:00,251.48,251.62,251.36,251.62,3760.0,245.5612,245.698,245.4441,245.698,3760.0
2024-03-07 13:40:00,251.62,252.23,251.6,252.13,5753.0,245.698,246.2936,245.6784,246.1959,5753.0
2024-03-07 13:45:00,252.3,252.42,252.2,252.42,1488.0,246.3619,246.4791,246.2643,246.4791,1488.0
2024-03-07 13:50:00,252.42,252.53,252.27,252.34,3802.0,246.4791,246.5865,246.3327,246.401,3802.0
2024-03-07 13:55:00,252.44,252.45,252.25,252.45,2232.0,246.4987,246.5084,246.3131,246.5084,2232.0
2024-03-07 14:00:00,252.36,252.44,252.01,252.26,8411.0,246.4205,246.4987,246.0788,246.3229,8411.0
2024-03-07 14:05:00,252.32,252.47,252.26,252.42,2774.0,246.3815,246.5279,246.3229,246.4791,2774.0
2024-03-07 14:10:00,252.45,252.45,252.13,252.17,2375.0,246.5084,246.5084,246.1959,246.235,2375.0
2024-03-07 14:15:00,252.12,252.21,252.02,252.04,2111.0,246.1862,246.2741,246.0885,246.1081,2111.0
2024-03-07 14:20:00,252.04,252.1,251.88,251.98,4398.0,246.1081,246.1667,245.9518,246.0495,4398.0
2024-03-07 14:25:00,251.98,252.03,251.86,252.03,2001.0,246.0495,246.0983,245.9323,246.0983,2001.0
2024-03-07 14:30:00,252.06,252.27,252.01,252.25,4455.0,246.1276,246.3327,246.0788,246.3131,4455.0
2024-03-07 14:35:00,252.22,252.28,252.14,252.28,1986.0,246.2838,246.3424,246.2057,246.3424,1986.0
2024-03-07 14:40:00,252.34,252.47,252.33,252.41,3594.0,246.401,246.5279,246.3912,246.4694,3594.0
2024-03-07 14:45:00,252.37,252.42,252.27,252.37,2782.0,246.4303,246.4791,246.3327,246.4303,2782.0
2024-03-07 14:50:00,252.37,252.71,252.37,252.71,6672.0,246.4303,246.7623,246.4303,246.7623,6672.0
2024-03-07 14:55:00,252.68,252.83,252.66,252.83,4851.0,246.733,246.8795,246.7135,246.8795,4851.0
2024-03-07 15:00:00,252.84,252.96,252.72,252.96,6477.0,246.8892,247.0064,246.7721,247.0064,6477.0
2024-03-07 15:05:00,252.91,252.97,252.83,252.9,6662.0,246.9576,247.0162,246.8795,246.9478,6662.0
2024-03-07 15:10:00,252.85,253.12,252.85,253.12,8946.0,246.899,247.1626,246.899,247.1626,8946.0
2024-03-07 15:15:00,253.12,253.13,252.86,252.91,6585.0,247.1626,247.1724,246.9088,246.9576,6585.0
2024-03-07 15:20:00,252.94,253.15,252.88,253.15,6055.0,246.9869,247.1919,246.9283,247.1919,6055.0
2024-03-07 15:25:00,253.16,253.7,253.1,253.64,21382.0,247.2017,247.729,247.1431,247.6704,21382.0
2024-03-07 15:30:00,253.62,254.09,253.58,254.03,22097.0,247.6509,248.1098,247.6118,248.0512,22097.0
2024-03-07 15:35:00,254.04,254.57,253.95,254.42,24573.0,248.061,248.5785,247.9731,248.4321,24573.0
2024-03-07 15:40:00,254.53,254.82,254.35,254.46,31486.0,248.5395,248.8226,248.3637,248.4711,31486.0
2024-03-07 15:45:00,254.45,254.65,254.21,254.52,18842.0,248.4613,248.6566,248.227,248.5297,18842.0
2024-03-07 15:50:00,254.54,255.14,254.5,255.08,34865.0,248.5492,249.1351,248.5102,249.0765,34865.0
2024-03-07 15:55:00,255.05,255.37,254.69,255.3,124166.0,249.0472,249.3597,248.6957,249.2913,124166.0
2024-03-08 09:30:00,255.81,255.97,254.4,254.43,34247.0,249.7893,249.9456,248.4125,248.4418,34247.0
2024-03-08 09:35:00,254.5,255.22,254.49,255.01,3421.0,248.5102,249.2132,248.5004,249.0082,3421.0
2024-03-08 09:40:00,254.97,255.65,254.86,255.44,7185.0,248.9691,249.6331,248.8617,249.428,7185.0
2024-03-08 09:45:00,255.61,256.29,255.61,256.28,6656.0,249.594,250.258,249.594,250.2483,6656.0
2024-03-08 09:50:00,256.28,256.69,255.98,256.61,12828.0,250.2483,250.6486,249.9553,250.5705,12828.0
2024-03-08 09:55:00,256.69,256.86,256.42,256.69,7964.0,250.6486,250.8146,250.385,250.6486,7964.0
2024-03-08 10:00:00,256.55,256.85,256.4,256.75,19440.0,250.5119,250.8049,250.3654,250.7072,19440.0
2024-03-08 10:05:00,256.8,256.98,256.41,256.63,17725.0,250.756,250.9318,250.3752,250.59,17725.0
2024-03-08 10:10:00,256.67,257.21,256.55,257.19,12990.0,250.6291,251.1564,250.5119,251.1369,12990.0
2024-03-08 10:15:00,257.18,257.18,256.0,256.1,17061.0,251.1271,251.1271,249.9749,250.0725,17061.0
2024-03-08 10:20:00,256.09,256.63,255.89,256.37,17533.0,250.0627,250.59,249.8675,250.3362,17533.0
2024-03-08 10:25:00,256.51,257.39,256.47,257.38,6660.0,250.4729,251.3321,250.4338,251.3224,6660.0
2024-03-08 10:30:00,257.38,257.84,257.14,257.41,19121.0,251.3224,251.7716,251.088,251.3517,19121.0
2024-03-08 10:35:00,257.41,258.27,257.34,258.25,10606.0,251.3517,252.1914,251.2833,252.1719,10606.0
2024-03-08 10:40:00,258.13,258.3,257.9,257.97,9070.0,252.0547,252.2207,251.8301,251.8985,9070.0
2024-03-08 10:45:00,257.9,258.01,257.05,257.05,17630.0,251.8301,251.9376,251.0002,251.0002,17630.0
2024-03-08 10:50:00,257.12,257.22,256.84,257.19,9499.0,251.0685,251.1662,250.7951,251.1369,9499.0
2024-03-08 10:55:00,257.26,257.39,256.84,257.32,27918.0,251.2052,251.3321,250.7951,251.2638,27918.0
2024-03-08 11:00:00,257.38,257.39,256.93,257.1,11349.0,251.3224,251.3321,250.883,251.049,11349.0
2024-03-08 11:05:00,257.0,257.23,256.88,257.16,8843.0,250.9513,251.1759,250.8342,251.1076,8843.0
2024-03-08 11:10:00,257.18,257.26,256.58,256.98,86312.0,251.1271,251.2052,250.5412,250.9318,86312.0
2024-03-08 11:15:00,257.01,257.47,256.92,256.93,15644.0,250.9611,251.4103,250.8732,250.883,15644.0
2024-03-08 11:20:00,256.94,257.19,256.8,256.97,11337.0,250.8927,251.1369,250.756,250.922,11337.0
2024-03-08 11:25:00,256.9,257.24,256.9,256.94,9373.0,250.8537,251.1857,250.8537,250.8927,9373.0
2024-03-08 11:30:00,257.05,257.16,256.89,256.93,8461.0,251.0002,251.1076,250.8439,250.883,8461.0
2024-03-08 11:35:00,256.84,257.01,256.75,256.97,12305.0,250.7951,250.9611,250.7072,250.922,12305.0
2024-03-08 11:40:00,256.88,257.01,256.67,256.84,23446.0,250.8342,250.9611,250.6291,250.7951,23446.0
2024-03-08 11:45:00,256.75,257.1,256.74,256.92,17205.0,250.7072,251.049,250.6974,250.8732,17205.0
2024-03-08 11:50:00,256.92,257.09,256.83,256.95,4816.0,250.8732,251.0392,250.7853,250.9025,4816.0
2024-03-08 11:55:00,257.01,257.11,256.76,257.04,6844.0,250.9611,251.0587,250.717,250.9904,6844.0
2024-03-08 12:00:00,257.04,257.39,257.04,257.39,7959.0,250.9904,251.3321,250.9904,251.3321,7959.0
2024-03-08 12:05:00,257.38,257.55,257.34,257.55,3501.0,251.3224,251.4884,251.2833,251.4884,3501.0
2024-03-08 12:10:00,257.55,258.11,257.54,258.11,12032.0,251.4884,252.0352,251.4786,252.0352,12032.0
2024-03-08 12:15:00,258.06,258.21,258.06,258.21,4800.0,251.9864,252.1329,251.9864,252.1329,4800.0
2024-03-08 12:20:00,258.21,258.26,257.84,257.88,10032.0,252.1329,252.1817,251.7716,251.8106,10032.0
2024-03-08 12:25:00,257.93,257.95,257.44,257.58,8811.0,251.8594,251.879,251.381,251.5177,8811.0
2024-03-08 12:30:00,257.57,257.76,257.43,257.76,5465.0,251.5079,251.6934,251.3712,251.6934,5465.0
2024-03-08 12:35:00,257.83,257.96,257.5,257.72,4706.0,251.7618,251.8887,251.4396,251.6544,4706.0
2024-03-08 12:40:00,257.69,257.75,257.54,257.6,6526.0,251.6251,251.6837,251.4786,251.5372,6526.0
2024-03-08 12:45:00,257.65,257.65,257.26,257.38,11674.0,251.586,251.586,251.2052,251.3224,11674.0
2024-03-08 12:50:00,257.38,257.56,257.32,257.51,15257.0,251.3224,251.4981,251.2638,251.4493,15257.0
2024-03-08 12:55:00,257.45,257.67,257.27,257.44,21677.0,251.3907,251.6056,251.215,251.381,21677.0
2024-03-08 13:00:00,257.42,257.44,257.21,257.24,6274.0,251.3614,251.381,251.1564,251.1857,6274.0
2024-03-08 13:05:00,257.28,257.66,257.28,257.56,12391.0,251.2247,251.5958,251.2247,251.4981,12391.0
2024-03-08 13:10:00,257.55,257.84,257.42,257.69,10872.0,251.4884,251.7716,251.3614,251.6251,10872.0
2024-03-08 13:15:00,257.71,258.15,257.68,258.04,6834.0,251.6446,252.0743,251.6153,251.9669,6834.0
2024-03-08 13:20:00,258.1,258.17,258.04,258.12,2183.0,252.0254,252.0938,251.9669,252.045,2183.0
2024-03-08 13:25:00,258.15,258.19,257.89,258.19,10371.0,252.0743,252.1133,251.8204,252.1133,10371.0
2024-03-08 13:30:00,258.19,258.26,257.83,257.92,7236.0,252.1133,252.1817,251.7618,251.8497,7236.0
2024-03-08 13:35:00,257.87,257.93,257.63,257.74,6478.0,251.8009,251.8594,251.5665,251.6739,6478.0
2024-03-08 13:40:00,257.74,257.86,257.66,257.8,9038.0,251.6739,251.7911,251.5958,251.7325,9038.0
2024-03-08 13:45:00,257.85,257.93,257.73,257.89,3480.0,251.7813,251.8594,251.6641,251.8204,3480.0
2024-03-08 13:50:00,257.92,257.98,257.69,257.9,6822.0,251.8497,251.9083,251.6251,251.8301,6822.0
2024-03-08 13:55:00,257.94,258.21,257.85,258.21,5923.0,251.8692,252.1329,251.7813,252.1329,5923.0
2024-03-08 14:00:00,258.24,258.24,257.99,258.08,6217.0,252.1621,252.1621,251.918,252.0059,6217.0
2024-03-08 14:05:00,258.08,258.14,258.0,258.04,2939.0,252.0059,252.0645,251.9278,251.9669,2939.0
2024-03-08 14:10:00,258.07,258.14,258.0,258.05,6932.0,251.9961,252.0645,251.9278,251.9766,6932.0
2024-03-08 14:15:00,258.08,258.42,258.08,258.42,8188.0,252.0059,252.3379,252.0059,252.3379,8188.0
2024-03-08 14:20:00,258.37,258.69,258.36,258.66,5310.0,252.2891,252.6016,252.2793,252.5723,5310.0
2024-03-08 14:25:00,258.69,258.87,258.62,258.71,6985.0,252.6016,252.7773,252.5332,252.6211,6985.0
2024-03-08 14:30:00,258.71,258.71,258.56,258.69,7484.0,252.6211,252.6211,252.4746,252.6016,7484.0
2024-03-08 14:35:00,258.64,258.71,258.13,258.15,63383.0,252.5527,252.6211,252.0547,252.0743,63383.0
2024-03-08 14:40:00,258.19,258.2,257.94,257.97,10865.0,252.1133,252.1231,251.8692,251.8985,10865.0
2024-03-08 14:45:00,257.98,258.13,257.59,257.73,13439.0,251.9083,252.0547,251.5274,251.6641,13439.0
2024-03-08 14:50:00,257.73,258.14,257.73,257.87,10324.0,251.6641,252.0645,251.6641,251.8009,10324.0
2024-03-08 14:55:00,257.98,257.98,257.79,257.84,10832.0,251.9083,251.9083,251.7227,251.7716,10832.0
2024-03-08 15:00:00,257.83,257.91,257.43,257.55,5861.0,251.7618,251.8399,251.3712,251.4884,5861.0
2024-03-08 15:05:00,257.55,257.78,257.55,257.57,6956.0,251.4884,251.713,251.4884,251.5079,6956.0
2024-03-08 15:10:00,257.54,257.68,257.53,257.63,5330.0,251.4786,251.6153,251.4689,251.5665,5330.0
2024-03-08 15:15:00,257.63,257.74,257.43,257.65,8345.0,251.5665,251.6739,251.3712,251.586,8345.0
2024-03-08 15:20:00,257.66,257.86,257.62,257.77,9084.0,251.5958,251.7911,251.5567,251.7032,9084.0
2024-03-08 15:25:00,257.83,257.94,257.7,257.82,11117.0,251.7618,251.8692,251.6349,251.752,11117.0
2024-03-08 15:30:00,257.82,258.07,257.81,258.06,20860.0,251.752,251.9961,251.7423,251.9864,20860.0
2024-03-08 15:35:00,257.97,258.08,257.7,257.7,16400.0,251.8985,252.0059,251.6349,251.6349,16400.0
2024-03-08 15:40:00,257.71,257.84,257.44,257.62,18890.0,251.6446,251.7716,251.381,251.5567,18890.0
2024-03-08 15:45:00,257.64,257.97,257.56,257.82,19816.0,251.5763,251.8985,251.4981,251.752,19816.0
2024-03-08 15:50:00,257.87,257.91,257.65,257.83,31487.0,251.8009,251.8399,251.586,251.7618,31487.0
2024-03-08 15:55:00,257.79,257.91,257.43,257.88,123740.0,251.7227,251.8399,251.3712,251.8106,123740.0
2024-03-11 09:30:00,258.0,259.92,257.82,259.86,15518.0,251.9278,253.8026,251.752,253.744,15518.0
2024-03-11 09:35:00,260.0,260.3,259.67,259.79,11677.0,253.8807,254.1737,253.5585,253.6757,11677.0
2024-03-11 09:40:00,259.63,260.0,259.12,259.2,10260.0,253.5194,253.8807,253.0214,253.0995,10260.0
2024-03-11 09:45:00,259.04,259.04,258.36,259.04,8652.0,252.9433,252.9433,252.2793,252.9433,8652.0
2024-03-11 09:50:00,259.03,259.03,258.39,258.68,8229.0,252.9336,252.9336,252.3086,252.5918,8229.0
2024-03-11 09:55:00,258.68,259.65,258.44,259.49,7862.0,252.5918,253.539,252.3574,253.3827,7862.0
2024-03-11 10:00:00,259.38,259.52,258.95,259.21,9599.0,253.2753,253.412,252.8554,253.1093,9599.0
2024-03-11 10:05:00,259.13,259.45,258.78,259.34,9318.0,253.0312,253.3437,252.6894,253.2363,9318.0
2024-03-11 10:10:00,259.45,259.94,259.35,259.77,13791.0,253.3437,253.8221,253.246,253.6561,13791.0
2024-03-11 10:15:00,259.86,259.86,259.14,259.21,12640.0,253.744,253.744,253.041,253.1093,12640.0
2024-03-11 10:20:00,259.23,259.29,258.57,258.96,23728.0,253.1288,253.1874,252.4844,252.8652,23728.0
2024-03-11 10:25:00,258.88,259.09,258.68,258.99,6905.0,252.7871,252.9921,252.5918,252.8945,6905.0
2024-03-11 10:30:00,259.07,259.72,259.03,259.72,11248.0,252.9726,253.6073,252.9336,253.6073,11248.0
2024-03-11 10:35:00,259.72,260.14,259.65,259.88,7113.0,253.6073,254.0174,253.539,253.7635,7113.0
2024-03-11 10:40:00,259.86,259.86,259.44,259.49,2919.0,253.744,253.744,253.3339,253.3827,2919.0
2024-03-11 10:45:00,259.47,260.01,259.37,259.79,10501.0,253.3632,253.8905,253.2655,253.6757,10501.0
2024-03-11 10:50:00,259.68,259.92,259.38,259.54,25787.0,253.5683,253.8026,253.2753,253.4315,25787.0
2024-03-11 10:55:00,259.57,259.9,259.5,259.9,21479.0,253.4608,253.7831,253.3925,253.7831,21479.0
2024-03-11 11:00:00,259.84,259.94,259.58,259.77,6406.0,253.7245,253.8221,253.4706,253.6561,6406.0
2024-03-11 11:05:00,259.76,259.99,259.42,259.95,9320.0,253.6464,253.871,253.3144,253.8319,9320.0
2024-03-11 11:10:00,259.92,260.28,259.84,260.19,10127.0,253.8026,254.1541,253.7245,254.0662,10127.0
2024-03-11 11:15:00,260.17,260.27,260.04,260.15,1752.0,254.0467,254.1444,253.9198,254.0272,1752.0
2024-03-11 11:20:00,260.24,260.47,260.23,260.47,3562.0,254.1151,254.3397,254.1053,254.3397,3562.0
2024-03-11 11:25:00,260.48,260.64,260.38,260.64,5026.0,254.3494,254.5057,254.2518,254.5057,5026.0
2024-03-11 11:30:00,260.62,260.83,260.57,260.74,5532.0,254.4861,254.6912,254.4373,254.6033,5532.0
2024-03-11 11:35:00,260.83,261.2,260.81,261.18,6200.0,254.6912,255.0525,254.6717,255.0329,6200.0
2024-03-11 11:40:00,261.13,261.34,261.07,261.34,3076.0,254.9841,255.1892,254.9255,255.1892,3076.0
2024-03-11 11:45:00,261.21,261.21,260.78,260.82,5525.0,255.0622,255.0622,254.6424,254.6814,5525.0
2024-03-11 11:50:00,260.86,261.1,260.86,260.96,10823.0,254.7205,254.9548,254.7205,254.8181,10823.0
2024-03-11 11:55:00,260.96,261.1,260.88,260.95,3085.0,254.8181,254.9548,254.74,254.8084,3085.0
2024-03-11 12:00:00,260.88,261.04,260.68,260.75,2326.0,254.74,254.8962,254.5447,254.6131,2326.0
2024-03-11 12:05:00,260.64,260.66,260.48,260.61,1986.0,254.5057,254.5252,254.3494,254.4764,1986.0
2024-03-11 12:10:00,260.53,260.69,260.53,260.61,2500.0,254.3982,254.5545,254.3982,254.4764,2500.0
2024-03-11 12:15:00,260.68,260.89,260.68,260.74,4095.0,254.5447,254.7498,254.5447,254.6033,4095.0
2024-03-11 12:20:00,260.68,260.72,260.6,260.7,2711.0,254.5447,254.5838,254.4666,254.5642,2711.0
2024-03-11 12:25:00,260.72,261.0,260.69,260.93,5139.0,254.5838,254.8572,254.5545,254.7888,5139.0
2024-03-11 12:30:00,260.87,261.0,260.68,260.69,6876.0,254.7302,254.8572,254.5447,254.5545,6876.0
2024-03-11 12:35:00,260.7,260.83,260.49,260.75,7907.0,254.5642,254.6912,254.3592,254.6131,7907.0
2024-03-11 12:40:00,260.82,261.15,260.82,261.15,4921.0,254.6814,255.0037,254.6814,255.0037,4921.0
2024-03-11 12:45:00,261.16,261.32,261.08,261.1,2597.0,255.0134,255.1697,254.9353,254.9548,2597.0
2024-03-11 12:50:00,261.14,261.29,261.13,261.13,1891.0,254.9939,255.1404,254.9841,254.9841,1891.0
2024-03-11 12:55:00,261.17,261.24,261.11,261.19,3096.0,255.0232,255.0915,254.9646,255.0427,3096.0
2024-03-11 13:00:00,261.24,261.37,261.24,261.37,5935.0,255.0915,255.2185,255.0915,255.2185,5935.0
2024-03-11 13:05:00,261.37,261.78,261.36,261.78,3860.0,255.2185,255.6188,255.2087,255.6188,3860.0
2024-03-11 13:10:00,261.63,261.71,261.5,261.54,2398.0,255.4724,255.5505,255.3454,255.3845,2398.0
2024-03-11 13:15:00,261.56,261.79,261.56,261.76,2846.0,255.404,255.6286,255.404,255.5993,2846.0
2024-03-11 13:20:00,261.84,261.84,261.71,261.71,1485.0,255.6774,255.6774,255.5505,255.5505,1485.0
2024-03-11 13:25:00,261.64,262.04,261.63,262.04,5397.0,255.4821,255.8727,255.4724,255.8727,5397.0
2024-03-11 13:30:00,262.03,262.49,262.02,262.48,7244.0,255.8629,256.3121,255.8532,256.3024,7244.0
2024-03-11 13:35:00,262.5,263.0,262.5,262.95,7825.0,256.3219,256.8101,256.3219,256.7613,7825.0
2024-03-11 13:40:00,262.98,263.06,262.85,263.06,8075.0,256.7906,256.8687,256.6636,256.8687,8075.0
2024-03-11 13:45:00,263.06,263.06,262.53,262.68,19187.0,256.8687,256.8687,256.3512,256.4976,19187.0
2024-03-11 13:50:00,262.69,262.69,262.32,262.32,1912.0,256.5074,256.5074,256.1461,256.1461,1912.0
2024-03-11 13:55:00,262.36,262.69,262.32,262.63,7442.0,256.1852,256.5074,256.1461,256.4488,7442.0
2024-03-11 14:00:00,262.62,262.73,262.56,262.56,3834.0,256.4391,256.5465,256.3805,256.3805,3834.0
2024-03-11 14:05:00,262.62,262.68,262.36,262.44,9783.0,256.4391,256.4976,256.1852,256.2633,9783.0
2024-03-11 14:10:00,262.48,262.58,262.43,262.5,5199.0,256.3024,256.4,256.2535,256.3219,5199.0
2024-03-11 14:15:00,262.52,262.52,262.3,262.43,3628.0,256.3414,256.3414,256.1266,256.2535,3628.0
2024-03-11 14:20:00,262.43,262.78,262.41,262.78,5377.0,256.2535,256.5953,256.234,256.5953,5377.0
2024-03-11 14:25:00,262.79,262.81,262.47,262.56,8750.0,256.6051,256.6246,256.2926,256.3805,8750.0
2024-03-11 14:30:00,262.56,262.63,262.2,262.29,4618.0,256.3805,256.4488,256.0289,256.1168,4618.0
2024-03-11 14:35:00,262.29,262.38,262.19,262.19,3407.0,256.1168,256.2047,256.0192,256.0192,3407.0
2024-03-11 14:40:00,262.19,262.42,262.02,262.37,4313.0,256.0192,256.2438,255.8532,256.1949,4313.0
2024-03-11 14:45:00,262.37,262.47,262.32,262.43,8249.0,256.1949,256.2926,256.1461,256.2535,8249.0
2024-03-11 14:50:00,262.41,262.57,262.36,262.44,7663.0,256.234,256.3902,256.1852,256.2633,7663.0
2024-03-11 14:55:00,262.36,262.79,262.36,262.76,16745.0,256.1852,256.6051,256.1852,256.5758,16745.0
2024-03-11 15:00:00,262.79,262.82,262.41,262.56,8361.0,256.6051,256.6344,256.234,256.3805,8361.0
2024-03-11 15:05:00,262.56,262.58,261.97,262.22,10037.0,256.3805,256.4,255.8044,256.0485,10037.0
2024-03-11 15:10:00,262.23,262.59,262.17,262.59,5295.0,256.0582,256.4098,255.9996,256.4098,5295.0
2024-03-11 15:15:00,262.67,262.74,262.36,262.54,7657.0,256.4879,256.5562,256.1852,256.3609,7657.0
2024-03-11 15:20:00,262.49,262.62,262.4,262.44,9299.0,256.3121,256.4391,256.2242,256.2633,9299.0
2024-03-11 15:25:00,262.44,262.49,262.1,262.35,10997.0,256.2633,256.3121,255.9313,256.1754,10997.0
2024-03-11 15:30:00,262.31,262.52,261.95,262.06,13301.0,256.1364,256.3414,255.7848,255.8922,13301.0
2024-03-11 15:35:00,262.07,262.17,262.02,262.16,11062.0,255.902,255.9996,255.8532,255.9899,11062.0
2024-03-11 15:40:00,262.15,262.28,262.06,262.16,12270.0,255.9801,256.1071,255.8922,255.9899,12270.0
2024-03-11 15:45:00,262.2,262.2,261.98,262.11,27753.0,256.0289,256.0289,255.8141,255.9411,27753.0
2024-03-11 15:50:00,262.13,262.37,261.96,261.97,43269.0,255.9606,256.1949,255.7946,255.8044,43269.0
2024-03-11 15:55:00,262.01,262.37,261.95,261.98,109450.0,255.8434,256.1949,255.7848,255.8141,109450.0
2024-03-12 09:30:00,262.0,262.0,261.61,261.62,9947.0,255.8337,255.8337,255.4528,255.4626,9947.0
2024-03-12 09:35:00,261.63,261.63,260.69,260.96,3300.0,255.4724,255.4724,254.5545,254.8181,3300.0
2024-03-12 09:40:00,261.09,261.8,261.09,261.67,5686.0,254.9451,255.6384,254.9451,255.5114,5686.0
2024-03-12 09:45:00,261.67,261.85,261.22,261.26,26561.0,255.5114,255.6872,255.072,255.1111,26561.0
2024-03-12 09:50:00,261.27,261.5,260.76,261.14,3880.0,255.1208,255.3454,254.6228,254.9939,3880.0
2024-03-12 09:55:00,260.8,261.45,260.66,261.44,4122.0,254.6619,255.2966,254.5252,255.2868,4122.0
2024-03-12 10:00:00,261.69,262.39,261.68,262.03,35809.0,255.5309,256.2145,255.5212,255.8629,35809.0
2024-03-12 10:05:00,262.0,262.35,261.89,262.08,6244.0,255.8337,256.1754,255.7262,255.9118,6244.0
2024-03-12 10:10:00,262.06,262.23,261.97,262.15,3881.0,255.8922,256.0582,255.8044,255.9801,3881.0
2024-03-12 10:15:00,262.06,262.24,261.98,262.23,2656.0,255.8922,256.068,255.8141,256.0582,2656.0
2024-03-12 10:20:00,262.23,262.23,261.95,262.04,2558.0,256.0582,256.0582,255.7848,255.8727,2558.0
2024-03-12 10:25:00,262.0,262.23,261.96,262.23,4145.0,255.8337,256.0582,255.7946,256.0582,4145.0
2024-03-12 10:30:00,262.19,262.19,261.95,262.1,3368.0,256.0192,256.0192,255.7848,255.9313,3368.0
2024-03-12 10:35:00,262.11,262.38,262.11,262.38,1931.0,255.9411,256.2047,255.9411,256.2047,1931.0
2024-03-12 10:40:00,262.38,262.38,262.12,262.19,2600.0,256.2047,256.2047,255.9508,256.0192,2600.0
2024-03-12 10:45:00,262.19,262.24,262.0,262.2,5351.0,256.0192,256.068,255.8337,256.0289,5351.0
2024-03-12 10:50:00,262.2,262.31,261.9,262.23,8776.0,256.0289,256.1364,255.736,256.0582,8776.0
2024-03-12 10:55:00,262.24,262.35,261.87,262.12,22153.0,256.068,256.1754,255.7067,255.9508,22153.0
2024-03-12 11:00:00,262.05,262.09,261.95,262.0,6579.0,255.8825,255.9215,255.7848,255.8337,6579.0
2024-03-12 11:05:00,262.0,262.06,261.96,262.06,8144.0,255.8337,255.8922,255.7946,255.8922,8144.0
2024-03-12 11:10:00,262.0,262.21,261.95,262.21,3456.0,255.8337,256.0387,255.7848,256.0387,3456.0
2024-03-12 11:15:00,262.12,262.18,262.0,262.11,4848.0,255.9508,256.0094,255.8337,255.9411,4848.0
2024-03-12 11:20:00,262.11,262.11,261.95,262.0,12109.0,255.9411,255.9411,255.7848,255.8337,12109.0
2024-03-12 11:25:00,261.95,261.98,261.38,261.54,9802.0,255.7848,255.8141,255.2282,255.3845,9802.0
2024-03-12 11:30:00,261.54,261.72,261.46,261.71,2425.0,255.3845,255.5602,255.3064,255.5505,2425.0
2024-03-12 11:35:00,261.72,262.0,261.72,261.9,8124.0,255.5602,255.8337,255.5602,255.736,8124.0
2024-03-12 11:40:00,261.9,262.01,261.81,261.88,5437.0,255.736,255.8434,255.6481,255.7165,5437.0
2024-03-12 11:45:00,261.92,262.0,261.74,261.83,5994.0,255.7555,255.8337,255.5798,255.6677,5994.0
2024-03-12 11:50:00,261.75,262.13,261.75,262.09,6388.0,255.5895,255.9606,255.5895,255.9215,6388.0
2024-03-12 11:55:00,262.16,262.24,262.0,262.06,2788.0,255.9899,256.068,255.8337,255.8922,2788.0
2024-03-12 12:00:00,262.15,262.25,262.01,262.01,1906.0,255.9801,256.0778,255.8434,255.8434,1906.0
2024-03-12 12:05:00,262.0,262.04,262.0,262.0,1052.0,255.8337,255.8727,255.8337,255.8337,1052.0
2024-03-12 12:10:00,262.0,262.13,262.0,262.07,3952.0,255.8337,255.9606,255.8337,255.902,3952.0
2024-03-12 12:15:00,262.11,262.17,262.0,262.04,6928.0,255.9411,255.9996,255.8337,255.8727,6928.0
2024-03-12 12:20:00,262.07,262.15,261.96,262.0,11288.0,255.902,255.9801,255.7946,255.8337,11288.0
2024-03-12 12:25:00,262.05,262.05,261.36,261.47,8640.0,255.8825,255.8825,255.2087,255.3161,8640.0
2024-03-12 12:30:00,261.43,261.6,261.36,261.45,7559.0,255.2771,255.4431,255.2087,255.2966,7559.0
2024-03-12 12:35:00,261.45,261.64,261.4,261.63,3778.0,255.2966,255.4821,255.2478,255.4724,3778.0
2024-03-12 12:40:00,261.66,261.67,261.39,261.43,3719.0,255.5017,255.5114,255.238,255.2771,3719.0
2024-03-12 12:45:00,261.43,261.43,261.09,261.09,2876.0,255.2771,255.2771,254.9451,254.9451,2876.0
2024-03-12 12:50:00,261.1,261.33,261.09,261.31,2917.0,254.9548,255.1794,254.9451,255.1599,2917.0
2024-03-12 12:55:00,261.31,261.56,261.3,261.39,12523.0,255.1599,255.404,255.1501,255.238,12523.0
2024-03-12 13:00:00,261.22,261.22,260.31,260.36,3042.0,255.072,255.072,254.1834,254.2322,3042.0
2024-03-12 13:05:00,260.47,260.47,260.21,260.42,14851.0,254.3397,254.3397,254.0858,254.2908,14851.0
2024-03-12 13:10:00,260.35,260.81,260.33,260.72,10794.0,254.2225,254.6717,254.203,254.5838,10794.0
2024-03-12 13:15:00,260.68,260.81,260.58,260.77,4832.0,254.5447,254.6717,254.4471,254.6326,4832.0
2024-03-12 13:20:00,260.72,260.72,260.65,260.69,1600.0,254.5838,254.5838,254.5154,254.5545,1600.0
2024-03-12 13:25:00,260.71,260.71,260.64,260.65,3300.0,254.574,254.574,254.5057,254.5154,3300.0
2024-03-12 13:30:00,260.68,260.75,260.65,260.71,2674.0,254.5447,254.6131,254.5154,254.574,2674.0
2024-03-12 13:35:00,260.69,260.8,260.61,260.61,3629.0,254.5545,254.6619,254.4764,254.4764,3629.0
2024-03-12 13:40:00,260.54,260.54,260.05,260.25,1948.0,254.408,254.408,253.9295,254.1248,1948.0
2024-03-12 13:45:00,260.2,260.37,260.2,260.29,1000.0,254.076,254.242,254.076,254.1639,1000.0
2024-03-12 13:50:00,260.29,260.49,260.16,260.3,9246.0,254.1639,254.3592,254.037,254.1737,9246.0
2024-03-12 13:55:00,260.3,260.65,260.21,260.62,5551.0,254.1737,254.5154,254.0858,254.4861,5551.0
2024-03-12 14:00:00,260.61,260.74,260.55,260.74,3612.0,254.4764,254.6033,254.4178,254.6033,3612.0
2024-03-12 14:05:00,260.83,260.83,260.69,260.81,7362.0,254.6912,254.6912,254.5545,254.6717,7362.0
2024-03-12 14:10:00,260.73,260.86,260.65,260.81,2211.0,254.5935,254.7205,254.5154,254.6717,2211.0
2024-03-12 14:15:00,260.75,260.76,260.66,260.75,3393.0,254.6131,254.6228,254.5252,254.6131,3393.0
2024-03-12 14:20:00,260.73,260.83,260.73,260.8,2045.0,254.5935,254.6912,254.5935,254.6619,2045.0
2024-03-12 14:25:00,260.85,260.88,260.73,260.85,10047.0,254.7107,254.74,254.5935,254.7107,10047.0
2024-03-12 14:30:00,260.88,261.07,260.88,261.07,3133.0,254.74,254.9255,254.74,254.9255,3133.0
2024-03-12 14:35:00,261.13,261.13,260.93,261.05,1912.0,254.9841,254.9841,254.7888,254.906,1912.0
2024-03-12 14:40:00,260.9,260.9,260.71,260.71,1737.0,254.7595,254.7595,254.574,254.574,1737.0
2024-03-12 14:45:00,260.81,261.12,260.8,261.12,5154.0,254.6717,254.9744,254.6619,254.9744,5154.0
2024-03-12 14:50:00,261.11,261.23,261.08,261.21,1451.0,254.9646,255.0818,254.9353,255.0622,1451.0
2024-03-12 14:55:00,261.2,261.32,261.2,261.3,1150.0,255.0525,255.1697,255.0525,255.1501,1150.0
2024-03-12 15:00:00,261.29,261.57,261.28,261.57,4958.0,255.1404,255.4138,255.1306,255.4138,4958.0
2024-03-12 15:05:00,261.55,261.57,261.31,261.43,7032.0,255.3942,255.4138,255.1599,255.2771,7032.0
2024-03-12 15:10:00,261.43,261.43,261.14,261.15,6168.0,255.2771,255.2771,254.9939,255.0037,6168.0
2024-03-12 15:15:00,261.21,261.37,261.14,261.37,15248.0,255.0622,255.2185,254.9939,255.2185,15248.0
2024-03-12 15:20:00,261.3,261.51,261.29,261.48,4834.0,255.1501,255.3552,255.1404,255.3259,4834.0
2024-03-12 15:25:00,261.48,261.65,261.48,261.64,4993.0,255.3259,255.4919,255.3259,255.4821,4993.0
2024-03-12 15:30:00,261.61,261.73,261.56,261.56,7240.0,255.4528,255.57,255.404,255.404,7240.0
2024-03-12 15:35:00,261.53,261.76,261.53,261.76,8574.0,255.3747,255.5993,255.3747,255.5993,8574.0
2024-03-12 15:40:00,261.76,261.8,261.37,261.38,8837.0,255.5993,255.6384,255.2185,255.2282,8837.0
2024-03-12 15:45:00,261.38,261.67,261.21,261.67,16450.0,255.2282,255.5114,255.0622,255.5114,16450.0
2024-03-12 15:50:00,261.7,261.89,261.61,261.85,18627.0,255.5407,255.7262,255.4528,255.6872,18627.0
2024-03-12 15:55:00,261.85,262.03,261.6,261.85,50682.0,255.6872,255.8629,255.4431,255.6872,50682.0
2024-03-13 09:30:00,263.61,264.51,262.63,263.1,10424.0,257.4058,258.2846,256.4488,256.9078,10424.0
2024-03-13 09:35:00,263.09,263.18,262.71,263.11,2600.0,256.898,256.9859,256.5269,256.9175,2600.0
2024-03-13 09:40:00,263.36,263.81,263.35,263.8,1008.0,257.1616,257.6011,257.1519,257.5913,1008.0
2024-03-13 09:45:00,263.68,264.31,263.64,264.0,3913.0,257.4741,258.0893,257.4351,257.7866,3913.0
2024-03-13 09:50:00,263.99,264.01,263.64,263.94,7189.0,257.7768,257.7963,257.4351,257.728,7189.0
2024-03-13 09:55:00,263.94,263.94,263.6,263.61,2965.0,257.728,257.728,257.396,257.4058,2965.0
2024-03-13 10:00:00,263.8,263.84,263.27,263.38,7561.0,257.5913,257.6303,257.0738,257.1812,7561.0
2024-03-13 10:05:00,263.28,263.43,263.13,263.19,2954.0,257.0835,257.23,256.9371,256.9956,2954.0
2024-03-13 10:10:00,263.19,263.32,262.46,262.71,3076.0,256.9956,257.1226,256.2828,256.5269,3076.0
2024-03-13 10:15:00,262.82,263.08,262.63,262.92,4164.0,256.6344,256.8882,256.4488,256.732,4164.0
2024-03-13 10:20:00,262.92,263.13,262.83,263.05,1263.0,256.732,256.9371,256.6441,256.8589,1263.0
2024-03-13 10:25:00,263.03,263.53,263.03,263.42,3905.0,256.8394,257.3276,256.8394,257.2202,3905.0
2024-03-13 10:30:00,263.42,263.42,263.22,263.31,3100.0,257.2202,257.2202,257.0249,257.1128,3100.0
2024-03-13 10:35:00,263.22,263.23,262.98,263.15,2100.0,257.0249,257.0347,256.7906,256.9566,2100.0
2024-03-13 10:40:00,263.15,263.2,263.04,263.2,3410.0,256.9566,257.0054,256.8492,257.0054,3410.0
2024-03-13 10:45:00,263.04,263.1,262.91,263.0,2277.0,256.8492,256.9078,256.7222,256.8101,2277.0
2024-03-13 10:50:00,263.0,263.01,262.61,262.84,6450.0,256.8101,256.8199,256.4293,256.6539,6450.0
2024-03-13 10:55:00,262.84,263.22,262.76,263.13,6024.0,256.6539,257.0249,256.5758,256.9371,6024.0
2024-03-13 11:00:00,263.09,263.34,262.88,263.21,5670.0,256.898,257.1421,256.6929,257.0152,5670.0
2024-03-13 11:05:00,263.31,263.37,262.91,262.99,15300.0,257.1128,257.1714,256.7222,256.8003,15300.0
2024-03-13 11:10:00,262.99,263.43,262.86,263.16,23522.0,256.8003,257.23,256.6734,256.9663,23522.0
2024-03-13 11:15:00,263.16,263.16,262.49,262.95,7475.0,256.9663,256.9663,256.3121,256.7613,7475.0
2024-03-13 11:20:00,262.84,263.08,262.84,262.99,2069.0,256.6539,256.8882,256.6539,256.8003,2069.0
2024-03-13 11:25:00,262.92,263.06,262.87,263.0,4280.0,256.732,256.8687,256.6832,256.8101,4280.0
2024-03-13 11:30:00,262.94,263.07,262.9,263.06,2429.0,256.7515,256.8785,256.7125,256.8687,2429.0
2024-03-13 11:35:00,263.12,263.12,262.68,262.79,9136.0,256.9273,256.9273,256.4976,256.6051,9136.0
2024-03-13 11:40:00,262.81,263.33,262.81,263.21,4162.0,256.6246,257.1323,256.6246,257.0152,4162.0
2024-03-13 11:45:00,263.21,263.32,263.12,263.31,3574.0,257.0152,257.1226,256.9273,257.1128,3574.0
2024-03-13 11:50:00,263.26,263.44,263.24,263.4,1688.0,257.064,257.2398,257.0445,257.2007,1688.0
2024-03-13 11:55:00,263.35,263.35,263.19,263.23,4421.0,257.1519,257.1519,256.9956,257.0347,4421.0
2024-03-13 12:00:00,263.23,263.4,263.22,263.32,1204.0,257.0347,257.2007,257.0249,257.1226,1204.0
2024-03-13 12:05:00,263.34,263.4,263.14,263.25,1800.0,257.1421,257.2007,256.9468,257.0542,1800.0
2024-03-13 12:10:00,263.27,263.29,262.97,262.97,1452.0,257.0738,257.0933,256.7808,256.7808,1452.0
2024-03-13 12:15:00,262.92,263.1,262.72,263.04,2036.0,256.732,256.9078,256.5367,256.8492,2036.0
2024-03-13 12:20:00,263.02,263.14,262.91,262.94,1402.0,256.8296,256.9468,256.7222,256.7515,1402.0
2024-03-13 12:25:00,263.03,263.42,263.03,263.36,4284.0,256.8394,257.2202,256.8394,257.1616,4284.0
2024-03-13 12:30:00,263.32,263.65,263.24,263.65,4404.0,257.1226,257.4448,257.0445,257.4448,4404.0
2024-03-13 12:35:00,263.56,263.56,263.55,263.56,200.0,257.3569,257.3569,257.3472,257.3569,200.0
2024-03-13 12:40:00,263.56,263.83,263.55,263.83,1031.0,257.3569,257.6206,257.3472,257.6206,1031.0
2024-03-13 12:45:00,263.96,264.08,263.96,264.08,402.0,257.7475,257.8647,257.7475,257.8647,402.0
2024-03-13 12:50:00,264.07,264.22,264.0,264.12,1108.0,257.8549,258.0014,257.7866,257.9038,1108.0
2024-03-13 12:55:00,264.12,264.52,264.12,264.39,2838.0,257.9038,258.2943,257.9038,258.1674,2838.0
2024-03-13 13:00:00,264.47,264.58,264.3,264.45,1050.0,258.2455,258.3529,258.0795,258.226,1050.0
2024-03-13 13:05:00,264.58,264.74,264.35,264.41,1871.0,258.3529,258.5092,258.1283,258.1869,1871.0
2024-03-13 13:10:00,264.45,264.45,264.23,264.23,300.0,258.226,258.226,258.0112,258.0112,300.0
2024-03-13 13:15:00,264.51,264.52,264.29,264.48,708.0,258.2846,258.2943,258.0698,258.2553,708.0
2024-03-13 13:20:00,264.45,264.66,264.32,264.59,7830.0,258.226,258.431,258.099,258.3627,7830.0
2024-03-13 13:25:00,264.59,264.75,264.56,264.56,1152.0,258.3627,258.5189,258.3334,258.3334,1152.0
2024-03-13 13:30:00,264.62,264.62,264.41,264.57,3701.0,258.392,258.392,258.1869,258.3432,3701.0
2024-03-13 13:35:00,264.6,264.6,264.48,264.55,611.0,258.3725,258.3725,258.2553,258.3236,611.0
2024-03-13 13:40:00,264.63,264.75,264.49,264.69,1921.0,258.4018,258.5189,258.265,258.4603,1921.0
2024-03-13 13:45:00,264.51,264.56,264.39,264.56,1821.0,258.2846,258.3334,258.1674,258.3334,1821.0
2024-03-13 13:50:00,264.52,264.6,264.45,264.53,1418.0,258.2943,258.3725,258.226,258.3041,1418.0
2024-03-13 13:55:00,264.61,264.75,264.59,264.75,1249.0,258.3822,258.5189,258.3627,258.5189,1249.0
2024-03-13 14:00:00,264.84,265.04,264.79,265.0,7618.0,258.6068,258.8021,258.558,258.763,7618.0
2024-03-13 14:05:00,265.05,265.24,265.05,265.13,1430.0,258.8119,258.9974,258.8119,258.89,1430.0
2024-03-13 14:10:00,265.22,265.23,264.86,264.98,5204.0,258.9779,258.9876,258.6263,258.7435,5204.0
2024-03-13 14:15:00,264.98,264.98,264.76,264.78,2425.0,258.7435,258.7435,258.5287,258.5482,2425.0
2024-03-13 14:20:00,264.78,264.94,264.72,264.82,4465.0,258.5482,258.7045,258.4896,258.5873,4465.0
2024-03-13 14:25:00,264.82,264.85,264.72,264.72,1216.0,258.5873,258.6166,258.4896,258.4896,1216.0
2024-03-13 14:30:00,264.74,264.74,264.25,264.36,4755.0,258.5092,258.5092,258.0307,258.1381,4755.0
2024-03-13 14:35:00,264.36,264.36,264.09,264.19,11430.0,258.1381,258.1381,257.8745,257.9721,11430.0
2024-03-13 14:40:00,264.28,264.46,264.2,264.42,3394.0,258.06,258.2358,257.9819,258.1967,3394.0
2024-03-13 14:45:00,264.37,264.38,264.16,264.31,2244.0,258.1479,258.1576,257.9428,258.0893,2244.0
2024-03-13 14:50:00,264.3,264.37,264.22,264.37,1000.0,258.0795,258.1479,258.0014,258.1479,1000.0
2024-03-13 14:55:00,264.31,264.53,264.31,264.52,1285.0,258.0893,258.3041,258.0893,258.2943,1285.0
2024-03-13 15:00:00,264.47,264.47,264.43,264.44,3323.0,258.2455,258.2455,258.2065,258.2162,3323.0
2024-03-13 15:05:00,264.44,264.55,264.41,264.5,4416.0,258.2162,258.3236,258.1869,258.2748,4416.0
2024-03-13 15:10:00,264.42,264.55,264.42,264.46,4193.0,258.1967,258.3236,258.1967,258.2358,4193.0
2024-03-13 15:15:00,264.42,264.45,264.32,264.4,1239.0,258.1967,258.226,258.099,258.1772,1239.0
2024-03-13 15:20:00,264.39,264.39,264.19,264.33,2501.0,258.1674,258.1674,257.9721,258.1088,2501.0
2024-03-13 15:25:00,264.33,264.39,263.27,263.6,23188.0,258.1088,258.1674,257.0738,257.396,23188.0
2024-03-13 15:30:00,263.6,263.92,263.59,263.92,3501.0,257.396,257.7085,257.3862,257.7085,3501.0
2024-03-13 15:35:00,263.84,263.93,263.68,263.84,2327.0,257.6303,257.7182,257.4741,257.6303,2327.0
2024-03-13 15:40:00,263.78,263.86,263.42,263.42,5575.0,257.5718,257.6499,257.2202,257.2202,5575.0
2024-03-13 15:45:00,263.47,263.8,263.41,263.75,6341.0,257.2691,257.5913,257.2105,257.5425,6341.0
2024-03-13 15:50:00,263.77,263.85,263.6,263.73,12261.0,257.562,257.6401,257.396,257.5229,12261.0
2024-03-13 15:55:00,263.75,264.04,263.64,264.02,69846.0,257.5425,257.8256,257.4351,257.8061,69846.0
2024-03-14 09:30:00,262.24,262.97,262.0,262.24,19555.0,256.068,256.7808,255.8337,256.068,19555.0
2024-03-14 09:35:00,262.24,262.58,261.87,262.57,1431.0,256.068,256.4,255.7067,256.3902,1431.0
2024-03-14 09:40:00,262.5,263.16,262.39,262.86,2867.0,256.3219,256.9663,256.2145,256.6734,2867.0
2024-03-14 09:45:00,262.81,262.86,262.44,262.45,1190.0,256.6246,256.6734,256.2633,256.2731,1190.0
2024-03-14 09:50:00,262.38,262.38,261.94,261.99,11988.0,256.2047,256.2047,255.7751,255.8239,11988.0
2024-03-14 09:55:00,261.75,261.88,261.7,261.7,1552.0,255.5895,255.7165,255.5407,255.5407,1552.0
2024-03-14 10:00:00,261.88,262.02,261.63,261.76,6278.0,255.7165,255.8532,255.4724,255.5993,6278.0
2024-03-14 10:05:00,261.84,261.97,261.72,261.72,1122.0,255.6774,255.8044,255.5602,255.5602,1122.0
2024-03-14 10:10:00,261.82,261.95,261.58,261.73,5928.0,255.6579,255.7848,255.4235,255.57,5928.0
2024-03-14 10:15:00,261.53,261.61,261.44,261.61,700.0,255.3747,255.4528,255.2868,255.4528,700.0
2024-03-14 10:20:00,261.43,261.44,260.71,260.72,3421.0,255.2771,255.2868,254.574,254.5838,3421.0
2024-03-14 10:25:00,260.68,260.92,260.66,260.77,4500.0,254.5447,254.7791,254.5252,254.6326,4500.0
2024-03-14 10:30:00,260.62,260.91,260.62,260.81,2164.0,254.4861,254.7693,254.4861,254.6717,2164.0
2024-03-14 10:35:00,260.93,261.14,260.92,260.92,3005.0,254.7888,254.9939,254.7791,254.7791,3005.0
2024-03-14 10:40:00,260.81,261.11,260.8,261.05,2142.0,254.6717,254.9646,254.6619,254.906,2142.0
2024-03-14 10:45:00,261.06,261.25,260.69,260.97,8481.0,254.9158,255.1013,254.5545,254.8279,8481.0
2024-03-14 10:50:00,260.9,260.9,260.69,260.69,5793.0,254.7595,254.7595,254.5545,254.5545,5793.0
2024-03-14 10:55:00,260.66,260.81,260.52,260.57,2470.0,254.5252,254.6717,254.3885,254.4373,2470.0
2024-03-14 11:00:00,260.58,260.73,260.47,260.57,1806.0,254.4471,254.5935,254.3397,254.4373,1806.0
2024-03-14 11:05:00,260.64,260.64,259.74,259.83,6804.0,254.5057,254.5057,253.6268,253.7147,6804.0
2024-03-14 11:10:00,259.83,260.11,259.83,260.03,8233.0,253.7147,253.9881,253.7147,253.91,8233.0
2024-03-14 11:15:00,259.9,259.94,259.3,259.41,2350.0,253.7831,253.8221,253.1972,253.3046,2350.0
2024-03-14 11:20:00,259.41,259.79,259.41,259.79,3730.0,253.3046,253.6757,253.3046,253.6757,3730.0
2024-03-14 11:25:00,259.85,259.92,259.61,259.92,1586.0,253.7343,253.8026,253.4999,253.8026,1586.0
2024-03-14 11:30:00,259.91,260.0,259.89,259.92,1973.0,253.7928,253.8807,253.7733,253.8026,1973.0
2024-03-14 11:35:00,259.97,260.06,259.67,259.85,4320.0,253.8514,253.9393,253.5585,253.7343,4320.0
2024-03-14 11:40:00,260.11,260.28,259.97,260.18,1454.0,253.9881,254.1541,253.8514,254.0565,1454.0
2024-03-14 11:45:00,260.16,260.37,260.16,260.31,1113.0,254.037,254.242,254.037,254.1834,1113.0
2024-03-14 11:50:00,260.31,260.63,260.31,260.49,1300.0,254.1834,254.4959,254.1834,254.3592,1300.0
2024-03-14 11:55:00,260.4,260.63,260.39,260.45,625.0,254.2713,254.4959,254.2615,254.3201,625.0
2024-03-14 12:00:00,260.34,260.34,260.33,260.34,100.0,254.2127,254.2127,254.203,254.2127,100.0
2024-03-14 12:05:00,260.25,260.33,260.14,260.18,1939.0,254.1248,254.203,254.0174,254.0565,1939.0
2024-03-14 12:10:00,260.18,260.28,260.11,260.12,2232.0,254.0565,254.1541,253.9881,253.9979,2232.0
2024-03-14 12:15:00,260.12,260.12,259.94,260.03,2716.0,253.9979,253.9979,253.8221,253.91,2716.0
2024-03-14 12:20:00,260.05,260.09,259.83,260.09,2241.0,253.9295,253.9686,253.7147,253.9686,2241.0
2024-03-14 12:25:00,260.05,260.17,260.05,260.17,1074.0,253.9295,254.0467,253.9295,254.0467,1074.0
2024-03-14 12:30:00,260.13,260.23,259.97,260.15,5462.0,254.0077,254.1053,253.8514,254.0272,5462.0
2024-03-14 12:35:00,260.01,260.03,259.94,259.94,7300.0,253.8905,253.91,253.8221,253.8221,7300.0
2024-03-14 12:40:00,259.93,259.93,259.62,259.63,1400.0,253.8124,253.8124,253.5097,253.5194,1400.0
2024-03-14 12:45:00,259.65,259.73,259.55,259.67,1950.0,253.539,253.6171,253.4413,253.5585,1950.0
2024-03-14 12:50:00,259.62,259.64,259.4,259.4,3383.0,253.5097,253.5292,253.2948,253.2948,3383.0
2024-03-14 12:55:00,259.33,259.33,259.12,259.13,4979.0,253.2265,253.2265,253.0214,253.0312,4979.0
2024-03-14 13:00:00,258.91,259.01,258.78,259.0,2680.0,252.8164,252.914,252.6894,252.9043,2680.0
2024-03-14 13:05:00,259.01,259.2,259.01,259.2,1333.0,252.914,253.0995,252.914,253.0995,1333.0
2024-03-14 13:10:00,259.21,259.3,259.07,259.3,3107.0,253.1093,253.1972,252.9726,253.1972,3107.0
2024-03-14 13:15:00,259.25,259.33,259.19,259.2,12173.0,253.1484,253.2265,253.0898,253.0995,12173.0
2024-03-14 13:20:00,259.12,259.21,259.06,259.13,6000.0,253.0214,253.1093,252.9628,253.0312,6000.0
2024-03-14 13:25:00,259.13,259.39,259.12,259.3,5384.0,253.0312,253.2851,253.0214,253.1972,5384.0
2024-03-14 13:30:00,259.29,259.44,259.21,259.44,6525.0,253.1874,253.3339,253.1093,253.3339,6525.0
2024-03-14 13:35:00,259.4,259.51,259.4,259.44,1500.0,253.2948,253.4023,253.2948,253.3339,1500.0
2024-03-14 13:40:00,259.38,259.5,259.3,259.45,4371.0,253.2753,253.3925,253.1972,253.3437,4371.0
2024-03-14 13:45:00,259.4,259.5,259.33,259.49,2333.0,253.2948,253.3925,253.2265,253.3827,2333.0
2024-03-14 13:50:00,259.48,259.67,259.44,259.66,3791.0,253.373,253.5585,253.3339,253.5487,3791.0
2024-03-14 13:55:00,259.67,259.74,259.59,259.66,1350.0,253.5585,253.6268,253.4804,253.5487,1350.0
2024-03-14 14:00:00,259.7,260.24,259.65,260.07,5400.0,253.5878,254.1151,253.539,253.9491,5400.0
2024-03-14 14:05:00,260.12,260.22,260.08,260.08,2220.0,253.9979,254.0955,253.9588,253.9588,2220.0
2024-03-14 14:10:00,260.05,260.18,259.89,260.0,7329.0,253.9295,254.0565,253.7733,253.8807,7329.0
2024-03-14 14:15:00,259.94,260.0,259.94,260.0,1548.0,253.8221,253.8807,253.8221,253.8807,1548.0
2024-03-14 14:20:00,259.95,260.01,259.88,260.0,7695.0,253.8319,253.8905,253.7635,253.8807,7695.0
2024-03-14 14:25:00,260.0,260.05,259.93,259.97,14384.0,253.8807,253.9295,253.8124,253.8514,14384.0
2024-03-14 14:30:00,259.97,260.07,259.9,259.95,6023.0,253.8514,253.9491,253.7831,253.8319,6023.0
2024-03-14 14:35:00,260.03,260.07,259.93,260.07,6141.0,253.91,253.9491,253.8124,253.9491,6141.0
2024-03-14 14:40:00,260.08,260.23,260.03,260.08,3498.0,253.9588,254.1053,253.91,253.9588,3498.0
2024-03-14 14:45:00,260.05,260.06,259.97,260.02,900.0,253.9295,253.9393,253.8514,253.9003,900.0
2024-03-14 14:50:00,260.06,260.13,260.0,260.0,1250.0,253.9393,254.0077,253.8807,253.8807,1250.0
2024-03-14 14:55:00,260.05,260.06,259.97,260.0,1670.0,253.9295,253.9393,253.8514,253.8807,1670.0
2024-03-14 15:00:00,259.98,260.02,259.9,259.97,6026.0,253.8612,253.9003,253.7831,253.8514,6026.0
2024-03-14 15:05:00,260.03,260.09,259.91,259.95,5084.0,253.91,253.9686,253.7928,253.8319,5084.0
2024-03-14 15:10:00,259.95,260.07,259.9,260.0,3584.0,253.8319,253.9491,253.7831,253.8807,3584.0
2024-03-14 15:15:00,259.96,260.03,259.95,260.0,4736.0,253.8417,253.91,253.8319,253.8807,4736.0
2024-03-14 15:20:00,260.0,260.12,259.95,259.95,3761.0,253.8807,253.9979,253.8319,253.8319,3761.0
2024-03-14 15:25:00,260.0,260.1,259.94,260.07,4354.0,253.8807,253.9784,253.8221,253.9491,4354.0
2024-03-14 15:30:00,259.97,260.07,259.87,260.05,7369.0,253.8514,253.9491,253.7538,253.9295,7369.0
2024-03-14 15:35:00,260.04,260.07,259.94,259.99,7741.0,253.9198,253.9491,253.8221,253.871,7741.0
2024-03-14 15:40:00,260.01,260.18,259.98,260.1,5622.0,253.8905,254.0565,253.8612,253.9784,5622.0
2024-03-14 15:45:00,260.11,260.73,260.1,260.73,7463.0,253.9881,254.5935,253.9784,254.5935,7463.0
2024-03-14 15:50:00,260.67,260.84,260.49,260.78,11078.0,254.535,254.701,254.3592,254.6424,11078.0
2024-03-14 15:55:00,260.75,261.01,260.71,260.91,42886.0,254.6131,254.867,254.574,254.7693,42886.0
2024-03-15 09:30:00,259.0,262.59,259.0,261.76,132453.0,252.9043,256.4098,252.9043,255.5993,132453.0
2024-03-15 09:35:00,261.76,262.27,261.37,262.19,3937.0,255.5993,256.0973,255.2185,256.0192,3937.0
2024-03-15 09:40:00,262.16,263.42,262.1,263.16,44663.0,255.9899,257.2202,255.9313,256.9663,44663.0
2024-03-15 09:45:00,263.13,263.76,262.97,263.74,2900.0,256.9371,257.5522,256.7808,257.5327,2900.0
2024-03-15 09:50:00,263.51,263.95,263.36,263.44,19918.0,257.3081,257.7378,257.1616,257.2398,19918.0
2024-03-15 09:55:00,263.44,263.67,263.23,263.54,6255.0,257.2398,257.4643,257.0347,257.3374,6255.0
2024-03-15 10:00:00,263.54,263.72,263.32,263.63,4263.0,257.3374,257.5132,257.1226,257.4253,4263.0
2024-03-15 10:05:00,263.79,263.79,263.32,263.4,6742.0,257.5815,257.5815,257.1226,257.2007,6742.0
2024-03-15 10:10:00,263.43,263.62,263.37,263.49,3606.0,257.23,257.4155,257.1714,257.2886,3606.0
2024-03-15 10:15:00,263.32,263.71,263.2,263.71,9073.0,257.1226,257.5034,257.0054,257.5034,9073.0
2024-03-15 10:20:00,263.67,264.02,263.66,263.99,4428.0,257.4643,257.8061,257.4546,257.7768,4428.0
2024-03-15 10:25:00,264.0,264.22,264.0,264.08,1400.0,257.7866,258.0014,257.7866,257.8647,1400.0
2024-03-15 10:30:00,263.97,264.45,263.94,264.43,3716.0,257.7573,258.226,257.728,258.2065,3716.0
2024-03-15 10:35:00,264.31,264.35,264.19,264.31,4444.0,258.0893,258.1283,257.9721,258.0893,4444.0
2024-03-15 10:40:00,264.3,264.58,264.3,264.58,13577.0,258.0795,258.3529,258.0795,258.3529,13577.0
2024-03-15 10:45:00,264.48,264.7,264.43,264.54,2700.0,258.2553,258.4701,258.2065,258.3139,2700.0
2024-03-15 10:50:00,264.43,265.02,264.43,264.92,14394.0,258.2065,258.7826,258.2065,258.6849,14394.0
2024-03-15 10:55:00,264.92,265.21,264.86,265.21,5307.0,258.6849,258.9681,258.6263,258.9681,5307.0
2024-03-15 11:00:00,265.09,265.18,264.96,265.01,10922.0,258.8509,258.9388,258.724,258.7728,10922.0
2024-03-15 11:05:00,265.0,265.11,264.31,264.81,19868.0,258.763,258.8705,258.0893,258.5775,19868.0
2024-03-15 11:10:00,264.82,264.92,264.47,264.68,8500.0,258.5873,258.6849,258.2455,258.4506,8500.0
2024-03-15 11:15:00,264.8,265.1,264.65,265.1,10473.0,258.5678,258.8607,258.4213,258.8607,10473.0
2024-03-15 11:20:00,265.0,265.17,264.96,265.0,13637.0,258.763,258.929,258.724,258.763,13637.0
2024-03-15 11:25:00,265.08,265.19,264.99,265.0,5861.0,258.8412,258.9486,258.7533,258.763,5861.0
2024-03-15 11:30:00,265.07,265.12,264.89,264.94,8637.0,258.8314,258.8802,258.6556,258.7045,8637.0
2024-03-15 11:35:00,264.89,265.11,264.81,264.9,12912.0,258.6556,258.8705,258.5775,258.6654,12912.0
2024-03-15 11:40:00,264.97,264.97,264.52,264.56,15695.0,258.7337,258.7337,258.2943,258.3334,15695.0
2024-03-15 11:45:00,264.56,264.63,264.12,264.21,10554.0,258.3334,258.4018,257.9038,257.9916,10554.0
2024-03-15 11:50:00,264.15,264.48,264.15,264.46,10227.0,257.933,258.2553,257.933,258.2358,10227.0
2024-03-15 11:55:00,264.46,264.79,264.4,264.65,10994.0,258.2358,258.558,258.1772,258.4213,10994.0
2024-03-15 12:00:00,264.65,264.75,264.6,264.6,5390.0,258.4213,258.5189,258.3725,258.3725,5390.0
2024-03-15 12:05:00,264.59,264.66,264.59,264.66,2308.0,258.3627,258.431,258.3627,258.431,2308.0
2024-03-15 12:10:00,264.69,264.75,264.51,264.51,21300.0,258.4603,258.5189,258.2846,258.2846,21300.0
2024-03-15 12:15:00,264.52,264.64,264.51,264.57,2453.0,258.2943,258.4115,258.2846,258.3432,2453.0
2024-03-15 12:20:00,264.57,264.69,264.54,264.55,3075.0,258.3432,258.4603,258.3139,258.3236,3075.0
2024-03-15 12:25:00,264.55,264.62,264.48,264.62,4895.0,258.3236,258.392,258.2553,258.392,4895.0
2024-03-15 12:30:00,264.55,264.98,264.48,264.98,5590.0,258.3236,258.7435,258.2553,258.7435,5590.0
2024-03-15 12:35:00,264.89,264.89,264.72,264.8,1930.0,258.6556,258.6556,258.4896,258.5678,1930.0
2024-03-15 12:40:00,264.8,265.03,264.77,264.95,6408.0,258.5678,258.7923,258.5385,258.7142,6408.0
2024-03-15 12:45:00,264.97,264.98,264.78,264.8,3453.0,258.7337,258.7435,258.5482,258.5678,3453.0
2024-03-15 12:50:00,264.85,264.99,264.72,264.99,11255.0,258.6166,258.7533,258.4896,258.7533,11255.0
2024-03-15 12:55:00,264.98,265.04,264.96,265.0,3402.0,258.7435,258.8021,258.724,258.763,3402.0
2024-03-15 13:00:00,265.0,265.25,264.94,265.12,3156.0,258.763,259.0072,258.7045,258.8802,3156.0
2024-03-15 13:05:00,265.08,265.23,265.05,265.16,12430.0,258.8412,258.9876,258.8119,258.9193,12430.0
2024-03-15 13:10:00,265.02,265.37,264.68,264.78,17061.0,258.7826,259.1243,258.4506,258.5482,17061.0
2024-03-15 13:15:00,264.89,264.99,264.68,264.77,9102.0,258.6556,258.7533,258.4506,258.5385,9102.0
2024-03-15 13:20:00,264.91,265.05,264.86,265.0,1975.0,258.6752,258.8119,258.6263,258.763,1975.0
2024-03-15 13:25:00,265.05,265.09,264.76,264.76,32072.0,258.8119,258.8509,258.5287,258.5287,32072.0
2024-03-15 13:30:00,264.76,265.02,264.76,264.96,6946.0,258.5287,258.7826,258.5287,258.724,6946.0
2024-03-15 13:35:00,264.97,265.24,264.76,264.99,5518.0,258.7337,258.9974,258.5287,258.7533,5518.0
2024-03-15 13:40:00,264.97,265.29,264.95,265.19,4120.0,258.7337,259.0462,258.7142,258.9486,4120.0
2024-03-15 13:45:00,265.16,265.41,265.12,265.4,3288.0,258.9193,259.1634,258.8802,259.1536,3288.0
2024-03-15 13:50:00,265.37,265.39,265.28,265.39,2400.0,259.1243,259.1439,259.0365,259.1439,2400.0
2024-03-15 13:55:00,265.37,265.53,265.23,265.51,2135.0,259.1243,259.2806,258.9876,259.261,2135.0
2024-03-15 14:00:00,265.42,265.71,265.42,265.6,3390.0,259.1732,259.4563,259.1732,259.3489,3390.0
2024-03-15 14:05:00,265.57,265.65,265.53,265.54,1376.0,259.3196,259.3977,259.2806,259.2903,1376.0
2024-03-15 14:10:00,265.54,265.67,265.49,265.56,3002.0,259.2903,259.4173,259.2415,259.3099,3002.0
2024-03-15 14:15:00,265.64,265.73,265.56,265.73,3108.0,259.388,259.4759,259.3099,259.4759,3108.0
2024-03-15 14:20:00,265.69,265.8,265.55,265.55,2944.0,259.4368,259.5442,259.3001,259.3001,2944.0
2024-03-15 14:25:00,265.53,265.62,265.24,265.62,7653.0,259.2806,259.3685,258.9974,259.3685,7653.0
2024-03-15 14:30:00,265.67,265.74,265.49,265.49,12357.0,259.4173,259.4856,259.2415,259.2415,12357.0
2024-03-15 14:35:00,265.38,265.68,265.22,265.68,3491.0,259.1341,259.427,258.9779,259.427,3491.0
2024-03-15 14:40:00,265.66,265.75,265.45,265.75,20799.0,259.4075,259.4954,259.2025,259.4954,20799.0
2024-03-15 14:45:00,265.69,265.91,265.69,265.87,4159.0,259.4368,259.6516,259.4368,259.6126,4159.0
2024-03-15 14:50:00,265.88,266.08,265.61,265.62,23402.0,259.6223,259.8176,259.3587,259.3685,23402.0
2024-03-15 14:55:00,265.6,265.94,265.59,265.79,5490.0,259.3489,259.6809,259.3392,259.5344,5490.0
2024-03-15 15:00:00,265.79,265.92,265.62,265.86,3201.0,259.5344,259.6614,259.3685,259.6028,3201.0
2024-03-15 15:05:00,265.83,265.91,265.76,265.88,3448.0,259.5735,259.6516,259.5052,259.6223,3448.0
2024-03-15 15:10:00,265.86,266.3,265.8,266.3,9211.0,259.6028,260.0324,259.5442,260.0324,9211.0
2024-03-15 15:15:00,266.21,266.37,266.11,266.16,9425.0,259.9446,260.1008,259.8469,259.8957,9425.0
2024-03-15 15:20:00,266.16,266.33,266.0,266.33,8121.0,259.8957,260.0617,259.7395,260.0617,8121.0
2024-03-15 15:25:00,266.38,266.92,266.34,266.87,15867.0,260.1106,260.6379,260.0715,260.589,15867.0
2024-03-15 15:30:00,266.94,267.24,266.72,267.19,41384.0,260.6574,260.9503,260.4426,260.9015,41384.0
2024-03-15 15:35:00,267.13,267.17,266.64,267.0,41105.0,260.8429,260.882,260.3644,260.716,41105.0
2024-03-15 15:40:00,267.01,267.5,266.91,267.5,31645.0,260.7257,261.2042,260.6281,261.2042,31645.0
2024-03-15 15:45:00,267.54,267.9,266.97,267.75,44487.0,261.2433,261.5948,260.6867,261.4483,44487.0
2024-03-15 15:50:00,267.73,267.82,267.38,267.63,66230.0,261.4288,261.5167,261.087,261.3311,66230.0
2024-03-15 15:55:00,267.69,267.79,267.31,267.75,190163.0,261.3897,261.4874,261.0187,261.4483,190163.0
2024-03-18 09:30:00,267.09,267.09,266.02,266.44,11615.0,260.8039,260.8039,259.759,260.1692,11615.0
2024-03-18 09:35:00,266.44,267.14,266.4,266.85,13067.0,260.1692,260.8527,260.1301,260.5695,13067.0
2024-03-18 09:40:00,267.07,267.74,266.87,267.27,20962.0,260.7843,261.4386,260.589,260.9796,20962.0
2024-03-18 09:45:00,267.15,267.24,266.62,267.24,5707.0,260.8624,260.9503,260.3449,260.9503,5707.0
2024-03-18 09:50:00,267.24,267.24,266.39,266.82,13709.0,260.9503,260.9503,260.1203,260.5402,13709.0
2024-03-18 09:55:00,266.75,267.0,266.58,266.94,4433.0,260.4719,260.716,260.3059,260.6574,4433.0
2024-03-18 10:00:00,266.88,267.08,266.87,267.0,4957.0,260.5988,260.7941,260.589,260.716,4957.0
2024-03-18 10:05:00,267.11,267.45,267.11,267.37,3171.0,260.8234,261.1554,260.8234,261.0773,3171.0
2024-03-18 10:10:00,267.25,267.36,266.47,266.57,3698.0,260.9601,261.0675,260.1984,260.2961,3698.0
2024-03-18 10:15:00,266.48,266.95,266.48,266.95,6815.0,260.2082,260.6671,260.2082,260.6671,6815.0
2024-03-18 10:20:00,267.07,267.08,266.52,266.62,3271.0,260.7843,260.7941,260.2473,260.3449,3271.0
2024-03-18 10:25:00,266.74,266.77,266.11,266.11,15035.0,260.4621,260.4914,259.8469,259.8469,15035.0
2024-03-18 10:30:00,266.2,266.2,265.68,265.98,13867.0,259.9348,259.9348,259.427,259.72,13867.0
2024-03-18 10:35:00,266.02,266.15,266.0,266.06,3430.0,259.759,259.886,259.7395,259.7981,3430.0
2024-03-18 10:40:00,265.95,266.02,265.57,265.57,4912.0,259.6907,259.759,259.3196,259.3196,4912.0
2024-03-18 10:45:00,265.46,265.69,265.09,265.69,6389.0,259.2122,259.4368,258.8509,259.4368,6389.0
2024-03-18 10:50:00,265.61,265.85,265.61,265.71,3502.0,259.3587,259.593,259.3587,259.4563,3502.0
2024-03-18 10:55:00,265.69,266.12,265.59,266.12,6813.0,259.4368,259.8567,259.3392,259.8567,6813.0
2024-03-18 11:00:00,266.09,266.31,265.89,266.23,6208.0,259.8274,260.0422,259.6321,259.9641,6208.0
2024-03-18 11:05:00,266.18,266.21,266.01,266.07,2802.0,259.9153,259.9446,259.7493,259.8079,2802.0
2024-03-18 11:10:00,265.97,266.08,265.89,265.97,4162.0,259.7102,259.8176,259.6321,259.7102,4162.0
2024-03-18 11:15:00,265.94,265.95,265.81,265.81,2680.0,259.6809,259.6907,259.554,259.554,2680.0
2024-03-18 11:20:00,265.89,265.89,265.16,265.2,4539.0,259.6321,259.6321,258.9193,258.9583,4539.0
2024-03-18 11:25:00,265.21,265.65,265.2,265.56,10252.0,258.9681,259.3977,258.9583,259.3099,10252.0
2024-03-18 11:30:00,265.66,265.92,265.58,265.75,3971.0,259.4075,259.6614,259.3294,259.4954,3971.0
2024-03-18 11:35:00,265.67,265.89,265.56,265.75,10090.0,259.4173,259.6321,259.3099,259.4954,10090.0
2024-03-18 11:40:00,265.8,265.8,265.5,265.54,2600.0,259.5442,259.5442,259.2513,259.2903,2600.0
2024-03-18 11:45:00,265.54,265.8,265.5,265.8,4432.0,259.2903,259.5442,259.2513,259.5442,4432.0
2024-03-18 11:50:00,265.86,265.95,265.74,265.95,2138.0,259.6028,259.6907,259.4856,259.6907,2138.0
2024-03-18 11:55:00,265.95,266.04,265.91,265.98,1400.0,259.6907,259.7786,259.6516,259.72,1400.0
2024-03-18 12:00:00,265.9,265.96,265.69,265.75,7644.0,259.6419,259.7004,259.4368,259.4954,7644.0
2024-03-18 12:05:00,265.75,266.1,265.74,266.0,3437.0,259.4954,259.8372,259.4856,259.7395,3437.0
2024-03-18 12:10:00,266.0,266.1,265.94,265.98,2553.0,259.7395,259.8372,259.6809,259.72,2553.0
2024-03-18 12:15:00,265.95,265.95,265.69,265.69,1800.0,259.6907,259.6907,259.4368,259.4368,1800.0
2024-03-18 12:20:00,265.73,265.86,265.72,265.75,4181.0,259.4759,259.6028,259.4661,259.4954,4181.0
2024-03-18 12:25:00,265.81,266.05,265.68,265.71,10486.0,259.554,259.7883,259.427,259.4563,10486.0
2024-03-18 12:30:00,265.76,265.92,265.61,265.62,12727.0,259.5052,259.6614,259.3587,259.3685,12727.0
2024-03-18 12:35:00,265.63,265.77,265.5,265.73,4352.0,259.3782,259.5149,259.2513,259.4759,4352.0
2024-03-18 12:40:00,265.69,266.11,265.67,266.11,1774.0,259.4368,259.8469,259.4173,259.8469,1774.0
2024-03-18 12:45:00,266.11,266.13,266.06,266.13,800.0,259.8469,259.8664,259.7981,259.8664,800.0
2024-03-18 12:50:00,266.13,266.35,266.12,266.24,4514.0,259.8664,260.0813,259.8567,259.9739,4514.0
2024-03-18 12:55:00,266.18,266.26,266.13,266.21,5252.0,259.9153,259.9934,259.8664,259.9446,5252.0
2024-03-18 13:00:00,266.21,266.5,266.19,266.38,4725.0,259.9446,260.2277,259.925,260.1106,4725.0
2024-03-18 13:05:00,266.35,266.53,266.34,266.5,1700.0,260.0813,260.257,260.0715,260.2277,1700.0
2024-03-18 13:10:00,266.53,266.95,266.52,266.95,3610.0,260.257,260.6671,260.2473,260.6671,3610.0
2024-03-18 13:15:00,266.95,266.95,266.68,266.68,1388.0,260.6671,260.6671,260.4035,260.4035,1388.0
2024-03-18 13:20:00,266.66,266.69,266.42,266.62,5739.0,260.384,260.4133,260.1496,260.3449,5739.0
2024-03-18 13:25:00,266.54,266.8,266.54,266.76,2208.0,260.2668,260.5207,260.2668,260.4816,2208.0
2024-03-18 13:30:00,266.68,266.76,266.47,266.47,2543.0,260.4035,260.4816,260.1984,260.1984,2543.0
2024-03-18 13:35:00,266.54,266.66,266.42,266.62,3412.0,260.2668,260.384,260.1496,260.3449,3412.0
2024-03-18 13:40:00,266.55,266.56,266.3,266.52,4744.0,260.2766,260.2863,260.0324,260.2473,4744.0
2024-03-18 13:45:00,266.55,266.55,266.07,266.22,18288.0,260.2766,260.2766,259.8079,259.9543,18288.0
2024-03-18 13:50:00,266.17,266.22,265.99,266.14,7183.0,259.9055,259.9543,259.7297,259.8762,7183.0
2024-03-18 13:55:00,266.12,266.3,266.0,266.2,6655.0,259.8567,260.0324,259.7395,259.9348,6655.0
2024-03-18 14:00:00,266.25,266.42,266.25,266.32,3633.0,259.9836,260.1496,259.9836,260.052,3633.0
2024-03-18 14:05:00,266.35,266.37,266.12,266.12,10169.0,260.0813,260.1008,259.8567,259.8567,10169.0
2024-03-18 14:10:00,266.12,266.22,266.1,266.1,2563.0,259.8567,259.9543,259.8372,259.8372,2563.0
2024-03-18 14:15:00,266.18,266.29,266.1,266.25,11016.0,259.9153,260.0227,259.8372,259.9836,11016.0
2024-03-18 14:20:00,266.26,266.45,266.25,266.25,4021.0,259.9934,260.1789,259.9836,259.9836,4021.0
2024-03-18 14:25:00,266.27,266.6,266.27,266.54,3898.0,260.0032,260.3254,260.0032,260.2668,3898.0
2024-03-18 14:30:00,266.6,266.63,266.42,266.5,5997.0,260.3254,260.3547,260.1496,260.2277,5997.0
2024-03-18 14:35:00,266.53,266.65,266.45,266.65,2571.0,260.257,260.3742,260.1789,260.3742,2571.0
2024-03-18 14:40:00,266.58,266.58,266.28,266.55,4671.0,260.3059,260.3059,260.0129,260.2766,4671.0
2024-03-18 14:45:00,266.5,266.59,266.44,266.54,7547.0,260.2277,260.3156,260.1692,260.2668,7547.0
2024-03-18 14:50:00,266.48,266.64,266.42,266.47,3153.0,260.2082,260.3644,260.1496,260.1984,3153.0
2024-03-18 14:55:00,266.41,266.43,266.24,266.24,2198.0,260.1399,260.1594,259.9739,259.9739,2198.0
2024-03-18 15:00:00,266.29,266.55,266.29,266.54,5852.0,260.0227,260.2766,260.0227,260.2668,5852.0
2024-03-18 15:05:00,266.53,266.65,266.41,266.64,5296.0,260.257,260.3742,260.1399,260.3644,5296.0
2024-03-18 15:10:00,266.57,266.74,266.57,266.72,3706.0,260.2961,260.4621,260.2961,260.4426,3706.0
2024-03-18 15:15:00,266.68,266.76,266.67,266.71,1930.0,260.4035,260.4816,260.3937,260.4328,1930.0
2024-03-18 15:20:00,266.67,266.7,266.6,266.66,3480.0,260.3937,260.423,260.3254,260.384,3480.0
2024-03-18 15:25:00,266.62,266.73,266.4,266.48,9257.0,260.3449,260.4523,260.1301,260.2082,9257.0
2024-03-18 15:30:00,266.41,266.5,266.41,266.44,7899.0,260.1399,260.2277,260.1399,260.1692,7899.0
2024-03-18 15:35:00,266.44,266.49,266.01,266.04,10365.0,260.1692,260.218,259.7493,259.7786,10365.0
2024-03-18 15:40:00,266.0,266.18,265.99,266.13,8155.0,259.7395,259.9153,259.7297,259.8664,8155.0
2024-03-18 15:45:00,266.13,266.19,265.93,266.0,17078.0,259.8664,259.925,259.6712,259.7395,17078.0
2024-03-18 15:50:00,266.01,266.14,265.9,266.06,33498.0,259.7493,259.8762,259.6419,259.7981,33498.0
2024-03-18 15:55:00,266.12,266.38,266.08,266.35,59441.0,259.8567,260.1106,259.8176,260.0813,59441.0
2024-03-19 09:30:00,267.0,267.0,266.5,266.97,5751.0,260.716,260.716,260.2277,260.6867,5751.0
2024-03-19 09:35:00,267.0,267.27,266.9,267.17,7402.0,260.716,260.9796,260.6183,260.882,7402.0
2024-03-19 09:40:00,267.15,267.35,267.15,267.35,4397.0,260.8624,261.0577,260.8624,261.0577,4397.0
2024-03-19 09:45:00,267.24,267.65,267.24,267.35,7553.0,260.9503,261.3507,260.9503,261.0577,7553.0
2024-03-19 09:50:00,267.42,268.22,267.15,267.82,29313.0,261.1261,261.9073,260.8624,261.5167,29313.0
2024-03-19 09:55:00,267.84,267.93,267.69,267.88,16116.0,261.5362,261.6241,261.3897,261.5753,16116.0
2024-03-19 10:00:00,268.01,268.36,268.01,268.32,2623.0,261.7022,262.044,261.7022,262.0049,2623.0
2024-03-19 10:05:00,268.06,268.22,267.9,268.16,3762.0,261.751,261.9073,261.5948,261.8487,3762.0
2024-03-19 10:10:00,268.15,268.15,267.54,267.55,4122.0,261.8389,261.8389,261.2433,261.253,4122.0
2024-03-19 10:15:00,267.58,267.64,267.25,267.53,12887.0,261.2823,261.3409,260.9601,261.2335,12887.0
2024-03-19 10:20:00,267.62,267.78,267.47,267.58,900.0,261.3214,261.4776,261.1749,261.2823,900.0
2024-03-19 10:25:00,267.36,267.42,267.13,267.22,1690.0,261.0675,261.1261,260.8429,260.9308,1690.0
2024-03-19 10:30:00,267.22,267.29,267.09,267.1,854.0,260.9308,260.9991,260.8039,260.8136,854.0
2024-03-19 10:35:00,267.0,267.0,266.89,266.9,1925.0,260.716,260.716,260.6086,260.6183,1925.0
2024-03-19 10:40:00,266.96,267.07,266.85,266.85,3278.0,260.6769,260.7843,260.5695,260.5695,3278.0
2024-03-19 10:45:00,266.94,267.25,266.93,267.05,800.0,260.6574,260.9601,260.6476,260.7648,800.0
2024-03-19 10:50:00,267.03,267.18,266.9,266.92,1402.0,260.7453,260.8917,260.6183,260.6379,1402.0
2024-03-19 10:55:00,267.08,267.34,267.08,267.19,1452.0,260.7941,261.048,260.7941,260.9015,1452.0
2024-03-19 11:00:00,267.18,267.47,267.17,267.36,2712.0,260.8917,261.1749,260.882,261.0675,2712.0
2024-03-19 11:05:00,267.25,267.42,267.03,267.2,2572.0,260.9601,261.1261,260.7453,260.9113,2572.0
2024-03-19 11:10:00,267.09,267.31,267.09,267.31,800.0,260.8039,261.0187,260.8039,261.0187,800.0
2024-03-19 11:15:00,267.38,267.44,267.37,267.44,300.0,261.087,261.1456,261.0773,261.1456,300.0
2024-03-19 11:20:00,267.42,267.44,267.16,267.16,6500.0,261.1261,261.1456,260.8722,260.8722,6500.0
2024-03-19 11:25:00,266.95,266.95,266.78,266.78,1100.0,260.6671,260.6671,260.5011,260.5011,1100.0
2024-03-19 11:30:00,266.79,267.21,266.77,267.1,7176.0,260.5109,260.921,260.4914,260.8136,7176.0
2024-03-19 11:35:00,267.15,267.21,267.09,267.13,1305.0,260.8624,260.921,260.8039,260.8429,1305.0
2024-03-19 11:40:00,267.22,267.25,266.89,266.98,5201.0,260.9308,260.9601,260.6086,260.6964,5201.0
2024-03-19 11:45:00,266.98,267.01,266.95,266.95,1100.0,260.6964,260.7257,260.6671,260.6671,1100.0
2024-03-19 11:50:00,267.13,267.22,267.07,267.13,1300.0,260.8429,260.9308,260.7843,260.8429,1300.0
2024-03-19 11:55:00,267.23,267.23,267.1,267.1,700.0,260.9406,260.9406,260.8136,260.8136,700.0
2024-03-19 12:00:00,267.07,267.17,267.0,267.08,800.0,260.7843,260.882,260.716,260.7941,800.0
2024-03-19 12:05:00,267.05,267.18,266.92,266.94,1717.0,260.7648,260.8917,260.6379,260.6574,1717.0
2024-03-19 12:10:00,267.05,267.21,267.04,267.2,1590.0,260.7648,260.921,260.755,260.9113,1590.0
2024-03-19 12:15:00,267.09,267.26,267.08,267.26,789.0,260.8039,260.9699,260.7941,260.9699,789.0
2024-03-19 12:20:00,267.18,267.44,267.18,267.42,2813.0,260.8917,261.1456,260.8917,261.1261,2813.0
2024-03-19 12:25:00,267.34,267.37,267.04,267.2,2617.0,261.048,261.0773,260.755,260.9113,2617.0
2024-03-19 12:30:00,267.2,267.31,267.09,267.09,900.0,260.9113,261.0187,260.8039,260.8039,900.0
2024-03-19 12:35:00,267.06,267.3,267.03,267.25,2518.0,260.7746,261.0089,260.7453,260.9601,2518.0
2024-03-19 12:40:00,267.25,267.35,267.22,267.22,1780.0,260.9601,261.0577,260.9308,260.9308,1780.0
2024-03-19 12:45:00,267.33,267.33,267.2,267.28,3122.0,261.0382,261.0382,260.9113,260.9894,3122.0
2024-03-19 12:50:00,267.22,267.36,267.16,267.16,1005.0,260.9308,261.0675,260.8722,260.8722,1005.0
2024-03-19 12:55:00,267.23,267.35,267.19,267.31,1714.0,260.9406,261.0577,260.9015,261.0187,1714.0
2024-03-19 13:00:00,267.26,267.51,267.23,267.38,14730.0,260.9699,261.214,260.9406,261.087,14730.0
2024-03-19 13:05:00,267.32,267.41,267.19,267.31,2509.0,261.0284,261.1163,260.9015,261.0187,2509.0
2024-03-19 13:10:00,267.19,267.2,267.19,267.19,900.0,260.9015,260.9113,260.9015,260.9015,900.0
2024-03-19 13:15:00,267.17,267.26,267.12,267.24,990.0,260.882,260.9699,260.8331,260.9503,990.0
2024-03-19 13:20:00,267.22,267.22,267.11,267.15,1245.0,260.9308,260.9308,260.8234,260.8624,1245.0
2024-03-19 13:25:00,267.21,267.38,267.2,267.34,2120.0,260.921,261.087,260.9113,261.048,2120.0
2024-03-19 13:30:00,267.24,267.45,267.17,267.38,5269.0,260.9503,261.1554,260.882,261.087,5269.0
2024-03-19 13:35:00,267.41,267.47,267.24,267.28,8617.0,261.1163,261.1749,260.9503,260.9894,8617.0
2024-03-19 13:40:00,267.28,267.36,267.21,267.29,4236.0,260.9894,261.0675,260.921,260.9991,4236.0
2024-03-19 13:45:00,267.31,267.31,267.24,267.27,1608.0,261.0187,261.0187,260.9503,260.9796,1608.0
2024-03-19 13:50:00,267.33,267.43,267.33,267.41,1200.0,261.0382,261.1359,261.0382,261.1163,1200.0
2024-03-19 13:55:00,267.4,267.45,267.31,267.31,1059.0,261.1066,261.1554,261.0187,261.0187,1059.0
2024-03-19 14:00:00,267.32,267.5,267.28,267.5,2820.0,261.0284,261.2042,260.9894,261.2042,2820.0
2024-03-19 14:05:00,267.43,267.53,267.35,267.5,2750.0,261.1359,261.2335,261.0577,261.2042,2750.0
2024-03-19 14:10:00,267.52,267.59,267.43,267.47,5942.0,261.2237,261.2921,261.1359,261.1749,5942.0
2024-03-19 14:15:00,267.45,267.81,267.45,267.76,4042.0,261.1554,261.5069,261.1554,261.4581,4042.0
2024-03-19 14:20:00,267.82,267.83,267.7,267.75,5448.0,261.5167,261.5264,261.3995,261.4483,5448.0
2024-03-19 14:25:00,267.84,268.06,267.76,267.77,15513.0,261.5362,261.751,261.4581,261.4678,15513.0
2024-03-19 14:30:00,267.72,268.0,267.7,268.0,10190.0,261.419,261.6924,261.3995,261.6924,10190.0
2024-03-19 14:35:00,268.0,268.03,267.75,267.77,1995.0,261.6924,261.7217,261.4483,261.4678,1995.0
2024-03-19 14:40:00,267.82,267.89,267.34,267.34,10472.0,261.5167,261.585,261.048,261.048,10472.0
2024-03-19 14:45:00,267.44,267.65,267.36,267.48,5904.0,261.1456,261.3507,261.0675,261.1847,5904.0
2024-03-19 14:50:00,267.48,267.6,267.46,267.47,9299.0,261.1847,261.3019,261.1651,261.1749,9299.0
2024-03-19 14:55:00,267.54,267.6,267.48,267.5,2266.0,261.2433,261.3019,261.1847,261.2042,2266.0
2024-03-19 15:00:00,267.5,267.66,267.5,267.6,6651.0,261.2042,261.3604,261.2042,261.3019,6651.0
2024-03-19 15:05:00,267.6,267.75,267.52,267.69,6039.0,261.3019,261.4483,261.2237,261.3897,6039.0
2024-03-19 15:10:00,267.76,267.84,267.72,267.84,8472.0,261.4581,261.5362,261.419,261.5362,8472.0
2024-03-19 15:15:00,267.8,268.0,267.8,267.91,5443.0,261.4971,261.6924,261.4971,261.6046,5443.0
2024-03-19 15:20:00,267.95,268.06,267.9,267.96,7422.0,261.6436,261.751,261.5948,261.6534,7422.0
2024-03-19 15:25:00,267.99,268.16,267.98,268.07,1915.0,261.6827,261.8487,261.6729,261.7608,1915.0
2024-03-19 15:30:00,268.12,268.12,267.92,267.99,14396.0,261.8096,261.8096,261.6143,261.6827,14396.0
2024-03-19 15:35:00,267.97,268.04,267.93,267.95,19540.0,261.6631,261.7315,261.6241,261.6436,19540.0
2024-03-19 15:40:00,267.94,268.1,267.91,268.0,30372.0,261.6338,261.7901,261.6046,261.6924,30372.0
2024-03-19 15:45:00,267.99,268.25,267.94,268.05,11053.0,261.6827,261.9366,261.6338,261.7413,11053.0
2024-03-19 15:50:00,268.12,268.38,268.01,268.27,12112.0,261.8096,262.0635,261.7022,261.9561,12112.0
2024-03-19 15:55:00,268.35,268.81,268.31,268.76,78101.0,262.0342,262.4834,261.9951,262.4345,78101.0
2024-03-20 09:30:00,268.82,269.18,268.42,268.42,6278.0,262.4931,262.8447,262.1026,262.1026,6278.0
2024-03-20 09:35:00,267.92,268.39,267.9,267.9,1140.0,261.6143,262.0733,261.5948,261.5948,1140.0
2024-03-20 09:40:00,268.66,268.67,268.29,268.42,500.0,262.3369,262.3467,261.9756,262.1026,500.0
2024-03-20 09:45:00,268.18,268.39,267.91,268.37,3295.0,261.8682,262.0733,261.6046,262.0537,3295.0
2024-03-20 09:50:00,268.35,268.35,267.95,268.23,2946.0,262.0342,262.0342,261.6436,261.917,2946.0
2024-03-20 09:55:00,268.29,268.3,268.01,268.26,980.0,261.9756,261.9854,261.7022,261.9463,980.0
2024-03-20 10:00:00,268.0,268.13,267.94,267.98,2305.0,261.6924,261.8194,261.6338,261.6729,2305.0
2024-03-20 10:05:00,267.95,268.29,267.93,268.29,1428.0,261.6436,261.9756,261.6241,261.9756,1428.0
2024-03-20 10:10:00,268.34,268.68,268.24,268.68,4336.0,262.0244,262.3564,261.9268,262.3564,4336.0
2024-03-20 10:15:00,268.81,268.81,268.67,268.69,900.0,262.4834,262.4834,262.3467,262.3662,900.0
2024-03-20 10:20:00,268.79,268.92,268.51,268.85,13456.0,262.4638,262.5908,262.1904,262.5224,13456.0
2024-03-20 10:25:00,268.76,268.76,268.47,268.54,1600.0,262.4345,262.4345,262.1514,262.2197,1600.0
2024-03-20 10:30:00,268.5,268.59,268.5,268.52,1496.0,262.1807,262.2685,262.1807,262.2002,1496.0
2024-03-20 10:35:00,268.51,268.51,268.17,268.17,951.0,262.1904,262.1904,261.8584,261.8584,951.0
2024-03-20 10:40:00,268.34,268.51,268.34,268.5,1386.0,262.0244,262.1904,262.0244,262.1807,1386.0
2024-03-20 10:45:00,268.46,268.67,268.45,268.67,1154.0,262.1416,262.3467,262.1318,262.3467,1154.0
2024-03-20 10:50:00,268.62,268.62,268.42,268.56,3278.0,262.2978,262.2978,262.1026,262.2393,3278.0
2024-03-20 10:55:00,268.41,268.41,268.37,268.41,400.0,262.0928,262.0928,262.0537,262.0928,400.0
2024-03-20 11:00:00,268.41,268.41,267.88,267.96,1324.0,262.0928,262.0928,261.5753,261.6534,1324.0
2024-03-20 11:05:00,267.88,268.13,267.7,268.13,2625.0,261.5753,261.8194,261.3995,261.8194,2625.0
2024-03-20 11:10:00,267.97,268.12,267.97,268.12,600.0,261.6631,261.8096,261.6631,261.8096,600.0
2024-03-20 11:15:00,268.0,268.01,267.78,267.78,1700.0,261.6924,261.7022,261.4776,261.4776,1700.0
2024-03-20 11:20:00,267.78,267.78,267.7,267.75,1700.0,261.4776,261.4776,261.3995,261.4483,1700.0
2024-03-20 11:25:00,267.63,267.87,267.31,267.31,14977.0,261.3311,261.5655,261.0187,261.0187,14977.0
2024-03-20 11:30:00,267.34,267.44,267.24,267.28,5120.0,261.048,261.1456,260.9503,260.9894,5120.0
2024-03-20 11:35:00,267.3,267.44,267.25,267.29,8600.0,261.0089,261.1456,260.9601,260.9991,8600.0
2024-03-20 11:40:00,267.21,267.39,266.99,267.0,5721.0,260.921,261.0968,260.7062,260.716,5721.0
2024-03-20 11:45:00,266.95,267.02,266.82,266.94,1500.0,260.6671,260.7355,260.5402,260.6574,1500.0
2024-03-20 11:50:00,266.96,267.14,266.83,267.04,14144.0,260.6769,260.8527,260.55,260.755,14144.0
2024-03-20 11:55:00,266.98,266.99,266.75,266.98,2809.0,260.6964,260.7062,260.4719,260.6964,2809.0
2024-03-20 12:00:00,266.96,267.08,266.96,266.98,1767.0,260.6769,260.7941,260.6769,260.6964,1767.0
2024-03-20 12:05:00,266.98,267.19,266.96,267.19,5280.0,260.6964,260.9015,260.6769,260.9015,5280.0
2024-03-20 12:10:00,267.15,267.2,267.02,267.02,1001.0,260.8624,260.9113,260.7355,260.7355,1001.0
2024-03-20 12:15:00,267.04,267.11,266.81,266.99,4137.0,260.755,260.8234,260.5304,260.7062,4137.0
2024-03-20 12:20:00,266.99,267.15,266.98,267.06,2910.0,260.7062,260.8624,260.6964,260.7746,2910.0
2024-03-20 12:25:00,267.07,267.07,267.05,267.06,400.0,260.7843,260.7843,260.7648,260.7746,400.0
2024-03-20 12:30:00,267.06,267.08,266.91,267.07,3328.0,260.7746,260.7941,260.6281,260.7843,3328.0
2024-03-20 12:35:00,267.02,267.32,266.95,267.3,3566.0,260.7355,261.0284,260.6671,261.0089,3566.0
2024-03-20 12:40:00,267.34,267.48,267.32,267.46,1900.0,261.048,261.1847,261.0284,261.1651,1900.0
2024-03-20 12:45:00,267.45,267.67,267.45,267.61,1111.0,261.1554,261.3702,261.1554,261.3116,1111.0
2024-03-20 12:50:00,267.67,267.89,267.67,267.89,1382.0,261.3702,261.585,261.3702,261.585,1382.0
2024-03-20 12:55:00,267.79,267.82,267.73,267.77,736.0,261.4874,261.5167,261.4288,261.4678,736.0
2024-03-20 13:00:00,267.76,267.8,267.62,267.63,1888.0,261.4581,261.4971,261.3214,261.3311,1888.0
2024-03-20 13:05:00,267.68,267.68,267.45,267.45,2906.0,261.38,261.38,261.1554,261.1554,2906.0
2024-03-20 13:10:00,267.43,267.61,267.29,267.43,4546.0,261.1359,261.3116,260.9991,261.1359,4546.0
2024-03-20 13:15:00,267.44,267.44,267.29,267.34,950.0,261.1456,261.1456,260.9991,261.048,950.0
2024-03-20 13:20:00,267.38,267.46,267.38,267.46,283.0,261.087,261.1651,261.087,261.1651,283.0
2024-03-20 13:25:00,267.31,267.46,267.3,267.31,1644.0,261.0187,261.1651,261.0089,261.0187,1644.0
2024-03-20 13:30:00,267.34,267.34,267.23,267.26,1000.0,261.048,261.048,260.9406,260.9699,1000.0
2024-03-20 13:35:00,267.28,267.28,267.01,267.1,838.0,260.9894,260.9894,260.7257,260.8136,838.0
2024-03-20 13:40:00,267.0,267.02,266.9,266.9,900.0,260.716,260.7355,260.6183,260.6183,900.0
2024-03-20 13:45:00,266.93,267.13,266.88,266.88,5222.0,260.6476,260.8429,260.5988,260.5988,5222.0
2024-03-20 13:50:00,266.88,266.94,266.79,266.79,1903.0,260.5988,260.6574,260.5109,260.5109,1903.0
2024-03-20 13:55:00,266.7,266.7,266.46,266.56,1800.0,260.423,260.423,260.1887,260.2863,1800.0
2024-03-20 14:00:00,266.66,267.09,266.62,266.98,5587.0,260.384,260.8039,260.3449,260.6964,5587.0
2024-03-20 14:05:00,266.81,266.81,266.32,266.44,1900.0,260.5304,260.5304,260.052,260.1692,1900.0
2024-03-20 14:10:00,266.45,266.59,266.26,266.28,3214.0,260.1789,260.3156,259.9934,260.0129,3214.0
2024-03-20 14:15:00,266.25,266.53,266.25,266.31,1770.0,259.9836,260.257,259.9836,260.0422,1770.0
2024-03-20 14:20:00,266.33,266.53,266.3,266.38,3106.0,260.0617,260.257,260.0324,260.1106,3106.0
2024-03-20 14:25:00,266.34,266.64,266.28,266.64,3022.0,260.0715,260.3644,260.0129,260.3644,3022.0
2024-03-20 14:30:00,266.65,266.73,266.16,266.16,2547.0,260.3742,260.4523,259.8957,259.8957,2547.0
2024-03-20 14:35:00,266.06,266.71,266.06,266.33,26867.0,259.7981,260.4328,259.7981,260.0617,26867.0
2024-03-20 14:40:00,266.38,266.99,266.25,266.67,4195.0,260.1106,260.7062,259.9836,260.3937,4195.0
2024-03-20 14:45:00,266.74,267.3,266.74,267.3,1908.0,260.4621,261.0089,260.4621,261.0089,1908.0
2024-03-20 14:50:00,267.12,267.12,266.69,266.69,3030.0,260.8331,260.8331,260.4133,260.4133,3030.0
2024-03-20 14:55:00,266.69,266.93,266.68,266.83,10935.0,260.4133,260.6476,260.4035,260.55,10935.0
2024-03-20 15:00:00,266.91,267.0,266.82,266.98,7268.0,260.6281,260.716,260.5402,260.6964,7268.0
2024-03-20 15:05:00,267.03,267.15,267.0,267.03,5678.0,260.7453,260.8624,260.716,260.7453,5678.0
2024-03-20 15:10:00,267.05,267.3,266.99,267.23,7223.0,260.7648,261.0089,260.7062,260.9406,7223.0
2024-03-20 15:15:00,267.17,267.64,267.09,267.29,13575.0,260.882,261.3409,260.8039,260.9991,13575.0
2024-03-20 15:20:00,267.29,267.65,267.29,267.65,10914.0,260.9991,261.3507,260.9991,261.3507,10914.0
2024-03-20 15:25:00,267.64,267.99,267.59,267.65,10741.0,261.3409,261.6827,261.2921,261.3507,10741.0
2024-03-20 15:30:00,267.6,267.65,267.44,267.5,11298.0,261.3019,261.3507,261.1456,261.2042,11298.0
2024-03-20 15:35:00,267.5,267.89,267.41,267.83,19683.0,261.2042,261.585,261.1163,261.5264,19683.0
2024-03-20 15:40:00,267.89,268.0,267.71,267.71,15532.0,261.585,261.6924,261.4093,261.4093,15532.0
2024-03-20 15:45:00,267.74,268.01,267.74,267.95,27261.0,261.4386,261.7022,261.4386,261.6436,27261.0
2024-03-20 15:50:00,267.94,268.41,267.93,268.32,19315.0,261.6338,262.0928,261.6241,262.0049,19315.0
2024-03-20 15:55:00,268.31,269.0,267.94,268.75,146609.0,261.9951,262.6689,261.6338,262.4248,146609.0
2024-03-21 09:30:00,268.5,268.5,266.69,266.72,18100.0,262.1807,262.1807,260.4133,260.4426,18100.0
2024-03-21 09:35:00,266.73,267.73,266.69,267.58,4661.0,260.4523,261.4288,260.4133,261.2823,4661.0
2024-03-21 09:40:00,268.06,268.45,267.84,268.45,2473.0,261.751,262.1318,261.5362,262.1318,2473.0
2024-03-21 09:45:00,268.47,269.08,268.16,269.07,2320.0,262.1514,262.747,261.8487,262.7373,2320.0
2024-03-21 09:50:00,269.17,269.6,269.17,269.53,1404.0,262.8349,263.2548,262.8349,263.1864,1404.0
2024-03-21 09:55:00,269.67,270.16,269.49,270.16,3458.0,263.3231,263.8016,263.1474,263.8016,3458.0
2024-03-21 10:00:00,270.05,270.14,269.51,269.69,14233.0,263.6942,263.7821,263.1669,263.3427,14233.0
2024-03-21 10:05:00,269.5,269.73,269.5,269.68,2809.0,263.1571,263.3817,263.1571,263.3329,2809.0
2024-03-21 10:10:00,269.68,269.78,269.67,269.73,1476.0,263.3329,263.4305,263.3231,263.3817,1476.0
2024-03-21 10:15:00,269.85,269.98,269.74,269.74,5535.0,263.4989,263.6258,263.3915,263.3915,5535.0
2024-03-21 10:20:00,269.84,269.9,269.75,269.9,500.0,263.4891,263.5477,263.4012,263.5477,500.0
2024-03-21 10:25:00,269.78,269.9,269.5,269.9,5768.0,263.4305,263.5477,263.1571,263.5477,5768.0
2024-03-21 10:30:00,269.94,270.05,269.87,269.96,4326.0,263.5868,263.6942,263.5184,263.6063,4326.0
2024-03-21 10:35:00,269.91,270.14,269.9,269.97,2059.0,263.5575,263.7821,263.5477,263.6161,2059.0
2024-03-21 10:40:00,269.99,270.04,269.73,270.04,3987.0,263.6356,263.6844,263.3817,263.6844,3987.0
2024-03-21 10:45:00,270.13,270.15,269.92,269.97,6336.0,263.7723,263.7918,263.5672,263.6161,6336.0
2024-03-21 10:50:00,269.97,270.09,269.78,269.78,7535.0,263.6161,263.7332,263.4305,263.4305,7535.0
2024-03-21 10:55:00,269.92,270.0,269.87,269.87,3321.0,263.5672,263.6454,263.5184,263.5184,3321.0
2024-03-21 11:00:00,269.87,269.87,269.19,269.38,4998.0,263.5184,263.5184,262.8544,263.04,4998.0
2024-03-21 11:05:00,269.38,269.46,269.21,269.22,7187.0,263.04,263.1181,262.874,262.8837,7187.0
2024-03-21 11:10:00,269.05,269.41,269.05,269.25,7054.0,262.7177,263.0693,262.7177,262.913,7054.0
2024-03-21 11:15:00,269.23,269.28,268.31,268.73,15433.0,262.8935,262.9423,261.9951,262.4053,15433.0
2024-03-21 11:20:00,268.74,269.12,268.7,269.1,6248.0,262.415,262.7861,262.376,262.7665,6248.0
2024-03-21 11:25:00,269.1,269.1,268.9,269.04,6637.0,262.7665,262.7665,262.5713,262.708,6637.0
2024-03-21 11:30:00,269.05,269.26,269.05,269.17,8652.0,262.7177,262.9228,262.7177,262.8349,8652.0
2024-03-21 11:35:00,269.21,269.36,269.12,269.24,9706.0,262.874,263.0204,262.7861,262.9033,9706.0
2024-03-21 11:40:00,269.26,269.39,269.18,269.18,1610.0,262.9228,263.0497,262.8447,262.8447,1610.0
2024-03-21 11:45:00,269.34,269.36,269.16,269.27,2400.0,263.0009,263.0204,262.8251,262.9325,2400.0
2024-03-21 11:50:00,269.15,269.27,269.1,269.11,2735.0,262.8154,262.9325,262.7665,262.7763,2735.0
2024-03-21 11:55:00,269.15,269.36,269.09,269.3,2673.0,262.8154,263.0204,262.7568,262.9618,2673.0
2024-03-21 12:00:00,269.27,269.29,269.25,269.28,1000.0,262.9325,262.9521,262.913,262.9423,1000.0
2024-03-21 12:05:00,269.29,269.39,269.25,269.32,5841.0,262.9521,263.0497,262.913,262.9814,5841.0
2024-03-21 12:10:00,269.25,269.32,269.17,269.25,3150.0,262.913,262.9814,262.8349,262.913,3150.0
2024-03-21 12:15:00,269.23,269.29,269.13,269.26,2914.0,262.8935,262.9521,262.7958,262.9228,2914.0
2024-03-21 12:20:00,269.3,269.43,269.26,269.36,4980.0,262.9618,263.0888,262.9228,263.0204,4980.0
2024-03-21 12:25:00,269.36,269.36,269.26,269.34,2152.0,263.0204,263.0204,262.9228,263.0009,2152.0
2024-03-21 12:30:00,269.34,269.49,269.29,269.44,7571.0,263.0009,263.1474,262.9521,263.0985,7571.0
2024-03-21 12:35:00,269.4,269.69,269.36,269.69,3257.0,263.0595,263.3427,263.0204,263.3427,3257.0
2024-03-21 12:40:00,269.57,269.69,269.56,269.56,3349.0,263.2255,263.3427,263.2157,263.2157,3349.0
2024-03-21 12:45:00,269.6,269.82,269.53,269.8,3508.0,263.2548,263.4696,263.1864,263.4501,3508.0
2024-03-21 12:50:00,269.82,269.93,269.79,269.84,1949.0,263.4696,263.577,263.4403,263.4891,1949.0
2024-03-21 12:55:00,269.87,269.89,269.79,269.88,1075.0,263.5184,263.538,263.4403,263.5282,1075.0
2024-03-21 13:00:00,269.89,269.89,269.81,269.84,1780.0,263.538,263.538,263.4598,263.4891,1780.0
2024-03-21 13:05:00,269.84,269.93,269.78,269.89,10510.0,263.4891,263.577,263.4305,263.538,10510.0
2024-03-21 13:10:00,269.86,270.02,269.86,269.98,3005.0,263.5087,263.6649,263.5087,263.6258,3005.0
2024-03-21 13:15:00,269.97,270.01,269.93,269.97,1641.0,263.6161,263.6551,263.577,263.6161,1641.0
2024-03-21 13:20:00,269.96,270.0,269.95,269.99,4562.0,263.6063,263.6454,263.5965,263.6356,4562.0
2024-03-21 13:25:00,269.99,270.05,269.84,269.88,4862.0,263.6356,263.6942,263.4891,263.5282,4862.0
2024-03-21 13:30:00,269.88,269.88,269.61,269.67,2100.0,263.5282,263.5282,263.2645,263.3231,2100.0
2024-03-21 13:35:00,269.59,269.74,269.53,269.59,952.0,263.245,263.3915,263.1864,263.245,952.0
2024-03-21 13:40:00,269.59,269.73,269.44,269.73,2169.0,263.245,263.3817,263.0985,263.3817,2169.0
2024-03-21 13:45:00,269.63,269.7,269.53,269.55,12847.0,263.2841,263.3524,263.1864,263.206,12847.0
2024-03-21 13:50:00,269.55,269.63,269.5,269.58,4200.0,263.206,263.2841,263.1571,263.2352,4200.0
2024-03-21 13:55:00,269.69,269.74,269.51,269.64,9286.0,263.3427,263.3915,263.1669,263.2938,9286.0
2024-03-21 14:00:00,269.67,269.7,269.51,269.61,5370.0,263.3231,263.3524,263.1669,263.2645,5370.0
2024-03-21 14:05:00,269.62,269.93,269.54,269.9,4952.0,263.2743,263.577,263.1962,263.5477,4952.0
2024-03-21 14:10:00,269.9,269.97,269.89,269.92,2012.0,263.5477,263.6161,263.538,263.5672,2012.0
2024-03-21 14:15:00,269.92,270.03,269.9,269.95,4190.0,263.5672,263.6747,263.5477,263.5965,4190.0
2024-03-21 14:20:00,269.88,269.95,269.77,269.77,9777.0,263.5282,263.5965,263.4208,263.4208,9777.0
2024-03-21 14:25:00,269.81,269.89,269.72,269.84,3571.0,263.4598,263.538,263.372,263.4891,3571.0
2024-03-21 14:30:00,269.82,269.87,269.76,269.83,2483.0,263.4696,263.5184,263.411,263.4794,2483.0
2024-03-21 14:35:00,269.83,269.97,269.81,269.86,4565.0,263.4794,263.6161,263.4598,263.5087,4565.0
2024-03-21 14:40:00,269.8,269.88,269.67,269.78,7624.0,263.4501,263.5282,263.3231,263.4305,7624.0
2024-03-21 14:45:00,269.83,269.85,269.75,269.75,1149.0,263.4794,263.4989,263.4012,263.4012,1149.0
2024-03-21 14:50:00,269.7,269.82,269.59,269.72,11775.0,263.3524,263.4696,263.245,263.372,11775.0
2024-03-21 14:55:00,269.72,269.85,269.71,269.77,3961.0,263.372,263.4989,263.3622,263.4208,3961.0
2024-03-21 15:00:00,269.76,269.81,269.7,269.81,3264.0,263.411,263.4598,263.3524,263.4598,3264.0
2024-03-21 15:05:00,269.69,269.79,269.64,269.71,4307.0,263.3427,263.4403,263.2938,263.3622,4307.0
2024-03-21 15:10:00,269.7,269.74,269.33,269.33,7053.0,263.3524,263.3915,262.9911,262.9911,7053.0
2024-03-21 15:15:00,269.29,269.42,269.12,269.39,11016.0,262.9521,263.079,262.7861,263.0497,11016.0
2024-03-21 15:20:00,269.39,269.51,269.13,269.23,8346.0,263.0497,263.1669,262.7958,262.8935,8346.0
2024-03-21 15:25:00,269.21,269.21,268.93,269.09,12485.0,262.874,262.874,262.6005,262.7568,12485.0
2024-03-21 15:30:00,269.06,269.42,269.06,269.38,14934.0,262.7275,263.079,262.7275,263.04,14934.0
2024-03-21 15:35:00,269.38,269.49,269.29,269.4,9947.0,263.04,263.1474,262.9521,263.0595,9947.0
2024-03-21 15:40:00,269.4,269.66,269.34,269.56,10188.0,263.0595,263.3134,263.0009,263.2157,10188.0
2024-03-21 15:45:00,269.56,269.63,269.49,269.54,20293.0,263.2157,263.2841,263.1474,263.1962,20293.0
2024-03-21 15:50:00,269.54,269.75,269.23,269.24,22810.0,263.1962,263.4012,262.8935,262.9033,22810.0
2024-03-21 15:55:00,269.14,269.54,269.02,269.35,45025.0,262.8056,263.1962,262.6884,263.0107,45025.0
2024-03-22 09:30:00,271.0,271.0,268.41,269.16,13232.0,264.6218,264.6218,262.0928,262.8251,13232.0
2024-03-22 09:35:00,269.51,269.67,269.12,269.6,3924.0,263.1669,263.3231,262.7861,263.2548,3924.0
2024-03-22 09:40:00,269.6,270.18,269.33,269.62,3449.0,263.2548,263.8211,262.9911,263.2743,3449.0
2024-03-22 09:45:00,269.82,269.82,269.53,269.59,1000.0,263.4696,263.4696,263.1864,263.245,1000.0
2024-03-22 09:50:00,269.71,269.71,269.47,269.62,1411.0,263.3622,263.3622,263.1278,263.2743,1411.0
2024-03-22 09:55:00,269.46,269.91,269.39,269.82,6316.0,263.1181,263.5575,263.0497,263.4696,6316.0
2024-03-22 10:00:00,269.85,269.85,269.31,269.4,12141.0,263.4989,263.4989,262.9716,263.0595,12141.0
2024-03-22 10:05:00,269.4,269.41,269.0,269.17,7654.0,263.0595,263.0693,262.6689,262.8349,7654.0
2024-03-22 10:10:00,269.2,269.31,268.99,268.99,3747.0,262.8642,262.9716,262.6591,262.6591,3747.0
2024-03-22 10:15:00,269.06,269.32,268.86,269.23,4125.0,262.7275,262.9814,262.5322,262.8935,4125.0
2024-03-22 10:20:00,269.15,269.28,269.1,269.24,1485.0,262.8154,262.9423,262.7665,262.9033,1485.0
2024-03-22 10:25:00,269.15,269.33,269.07,269.25,16100.0,262.8154,262.9911,262.7373,262.913,16100.0
2024-03-22 10:30:00,269.26,269.27,269.1,269.11,6718.0,262.9228,262.9325,262.7665,262.7763,6718.0
2024-03-22 10:35:00,269.18,269.22,268.74,268.78,3146.0,262.8447,262.8837,262.415,262.4541,3146.0
2024-03-22 10:40:00,268.72,268.75,268.41,268.41,2255.0,262.3955,262.4248,262.0928,262.0928,2255.0
2024-03-22 10:45:00,268.52,268.59,268.22,268.31,2625.0,262.2002,262.2685,261.9073,261.9951,2625.0
2024-03-22 10:50:00,268.22,268.36,268.22,268.23,2939.0,261.9073,262.044,261.9073,261.917,2939.0
2024-03-22 10:55:00,268.16,268.23,267.9,268.03,2590.0,261.8487,261.917,261.5948,261.7217,2590.0
2024-03-22 11:00:00,268.03,268.14,267.75,267.75,2461.0,261.7217,261.8291,261.4483,261.4483,2461.0
2024-03-22 11:05:00,267.8,267.96,267.69,267.84,2115.0,261.4971,261.6534,261.3897,261.5362,2115.0
2024-03-22 11:10:00,267.71,267.95,267.51,267.58,4222.0,261.4093,261.6436,261.214,261.2823,4222.0
2024-03-22 11:15:00,267.64,267.75,267.44,267.75,5956.0,261.3409,261.4483,261.1456,261.4483,5956.0
2024-03-22 11:20:00,267.8,268.05,267.72,267.98,1330.0,261.4971,261.7413,261.419,261.6729,1330.0
2024-03-22 11:25:00,267.99,267.99,267.78,267.82,2100.0,261.6827,261.6827,261.4776,261.5167,2100.0
2024-03-22 11:30:00,267.9,267.94,267.66,267.74,1444.0,261.5948,261.6338,261.3604,261.4386,1444.0
2024-03-22 11:35:00,267.72,267.93,267.6,267.93,1834.0,261.419,261.6241,261.3019,261.6241,1834.0
2024-03-22 11:40:00,268.0,268.19,267.97,268.19,2391.0,261.6924,261.878,261.6631,261.878,2391.0
2024-03-22 11:45:00,268.21,268.25,267.92,268.04,3465.0,261.8975,261.9366,261.6143,261.7315,3465.0
2024-03-22 11:50:00,268.06,268.16,267.9,267.92,2167.0,261.751,261.8487,261.5948,261.6143,2167.0
2024-03-22 11:55:00,268.0,268.33,267.74,268.31,6145.0,261.6924,262.0147,261.4386,261.9951,6145.0
2024-03-22 12:00:00,268.24,268.3,268.24,268.29,490.0,261.9268,261.9854,261.9268,261.9756,490.0
2024-03-22 12:05:00,268.22,268.22,268.17,268.22,1478.0,261.9073,261.9073,261.8584,261.9073,1478.0
2024-03-22 12:10:00,268.22,268.22,267.88,267.99,3804.0,261.9073,261.9073,261.5753,261.6827,3804.0
2024-03-22 12:15:00,268.09,268.31,267.73,267.74,5443.0,261.7803,261.9951,261.4288,261.4386,5443.0
2024-03-22 12:20:00,267.67,267.94,267.59,267.94,2548.0,261.3702,261.6338,261.2921,261.6338,2548.0
2024-03-22 12:25:00,267.78,267.89,267.77,267.78,700.0,261.4776,261.585,261.4678,261.4776,700.0
2024-03-22 12:30:00,267.79,267.95,267.75,267.94,1807.0,261.4874,261.6436,261.4483,261.6338,1807.0
2024-03-22 12:35:00,267.94,268.03,267.86,267.95,1395.0,261.6338,261.7217,261.5557,261.6436,1395.0
2024-03-22 12:40:00,267.98,268.23,267.94,268.23,2118.0,261.6729,261.917,261.6338,261.917,2118.0
2024-03-22 12:45:00,268.17,268.23,268.01,268.16,1845.0,261.8584,261.917,261.7022,261.8487,1845.0
2024-03-22 12:50:00,268.0,268.06,267.7,267.78,2859.0,261.6924,261.751,261.3995,261.4776,2859.0
2024-03-22 12:55:00,267.75,267.75,267.51,267.59,1481.0,261.4483,261.4483,261.214,261.2921,1481.0
2024-03-22 13:00:00,267.6,267.6,267.44,267.57,1398.0,261.3019,261.3019,261.1456,261.2726,1398.0
2024-03-22 13:05:00,267.7,267.7,267.43,267.58,2502.0,261.3995,261.3995,261.1359,261.2823,2502.0
2024-03-22 13:10:00,267.51,267.65,267.5,267.55,2732.0,261.214,261.3507,261.2042,261.253,2732.0
2024-03-22 13:15:00,267.56,267.78,267.55,267.78,1476.0,261.2628,261.4776,261.253,261.4776,1476.0
2024-03-22 13:20:00,267.79,267.87,267.75,267.87,1325.0,261.4874,261.5655,261.4483,261.5655,1325.0
2024-03-22 13:25:00,267.84,267.92,267.84,267.92,437.0,261.5362,261.6143,261.5362,261.6143,437.0
2024-03-22 13:30:00,267.8,267.8,267.73,267.75,1021.0,261.4971,261.4971,261.4288,261.4483,1021.0
2024-03-22 13:35:00,267.81,267.81,267.66,267.7,600.0,261.5069,261.5069,261.3604,261.3995,600.0
2024-03-22 13:40:00,267.7,267.83,267.63,267.79,4182.0,261.3995,261.5264,261.3311,261.4874,4182.0
2024-03-22 13:45:00,267.76,267.8,267.75,267.75,1367.0,261.4581,261.4971,261.4483,261.4483,1367.0
2024-03-22 13:50:00,267.75,267.91,267.74,267.87,815.0,261.4483,261.6046,261.4386,261.5655,815.0
2024-03-22 13:55:00,267.88,267.92,267.78,267.8,1919.0,261.5753,261.6143,261.4776,261.4971,1919.0
2024-03-22 14:00:00,267.74,267.93,267.71,267.93,5980.0,261.4386,261.6241,261.4093,261.6241,5980.0
2024-03-22 14:05:00,267.93,268.29,267.92,268.25,2979.0,261.6241,261.9756,261.6143,261.9366,2979.0
2024-03-22 14:10:00,268.29,268.29,267.96,267.99,1100.0,261.9756,261.9756,261.6534,261.6827,1100.0
2024-03-22 14:15:00,267.87,268.09,267.86,267.99,1949.0,261.5655,261.7803,261.5557,261.6827,1949.0
2024-03-22 14:20:00,268.1,268.13,267.97,268.12,2362.0,261.7901,261.8194,261.6631,261.8096,2362.0
2024-03-22 14:25:00,268.1,268.27,268.1,268.17,2828.0,261.7901,261.9561,261.7901,261.8584,2828.0
2024-03-22 14:30:00,268.17,268.27,268.15,268.18,1218.0,261.8584,261.9561,261.8389,261.8682,1218.0
2024-03-22 14:35:00,268.27,268.27,268.07,268.24,2639.0,261.9561,261.9561,261.7608,261.9268,2639.0
2024-03-22 14:40:00,268.24,268.29,268.24,268.29,1551.0,261.9268,261.9756,261.9268,261.9756,1551.0
2024-03-22 14:45:00,268.3,268.41,268.29,268.35,2354.0,261.9854,262.0928,261.9756,262.0342,2354.0
2024-03-22 14:50:00,268.33,268.33,268.11,268.15,3974.0,262.0147,262.0147,261.7998,261.8389,3974.0
2024-03-22 14:55:00,268.22,268.28,268.17,268.26,1021.0,261.9073,261.9658,261.8584,261.9463,1021.0
2024-03-22 15:00:00,268.31,268.31,268.15,268.26,1987.0,261.9951,261.9951,261.8389,261.9463,1987.0
2024-03-22 15:05:00,268.33,268.55,268.26,268.26,7838.0,262.0147,262.2295,261.9463,261.9463,7838.0
2024-03-22 15:10:00,268.26,268.32,267.99,268.2,2610.0,261.9463,262.0049,261.6827,261.8877,2610.0
2024-03-22 15:15:00,268.28,268.37,268.12,268.27,2213.0,261.9658,262.0537,261.8096,261.9561,2213.0
2024-03-22 15:20:00,268.27,268.41,268.2,268.41,4115.0,261.9561,262.0928,261.8877,262.0928,4115.0
2024-03-22 15:25:00,268.41,268.44,268.26,268.42,3233.0,262.0928,262.1221,261.9463,262.1026,3233.0
2024-03-22 15:30:00,268.39,268.48,268.39,268.43,992.0,262.0733,262.1611,262.0733,262.1123,992.0
2024-03-22 15:35:00,268.49,268.59,268.44,268.44,4439.0,262.1709,262.2685,262.1221,262.1221,4439.0
2024-03-22 15:40:00,268.46,268.58,268.45,268.49,6194.0,262.1416,262.2588,262.1318,262.1709,6194.0
2024-03-22 15:45:00,268.47,268.71,268.44,268.69,5534.0,262.1514,262.3857,262.1221,262.3662,5534.0
2024-03-22 15:50:00,268.66,268.85,268.55,268.8,20153.0,262.3369,262.5224,262.2295,262.4736,20153.0
2024-03-22 15:55:00,268.8,268.81,268.23,268.25,44707.0,262.4736,262.4834,261.917,261.9366,44707.0
2024-03-25 09:30:00,268.86,269.3,268.67,268.84,7971.0,262.5322,262.9618,262.3467,262.5127,7971.0
2024-03-25 09:35:00,268.84,268.84,268.45,268.45,900.0,262.5127,262.5127,262.1318,262.1318,900.0
2024-03-25 09:40:00,268.84,269.18,268.71,268.87,1201.0,262.5127,262.8447,262.3857,262.542,1201.0
2024-03-25 09:45:00,268.7,268.95,268.69,268.69,1352.0,262.376,262.6201,262.3662,262.3662,1352.0
2024-03-25 09:50:00,268.54,268.86,268.46,268.54,20200.0,262.2197,262.5322,262.1416,262.2197,20200.0
2024-03-25 09:55:00,268.42,269.0,268.21,268.99,3929.0,262.1026,262.6689,261.8975,262.6591,3929.0
2024-03-25 10:00:00,269.38,269.38,268.88,269.17,1300.0,263.04,263.04,262.5517,262.8349,1300.0
2024-03-25 10:05:00,268.92,269.25,268.88,268.88,1500.0,262.5908,262.913,262.5517,262.5517,1500.0
2024-03-25 10:10:00,268.88,269.26,268.86,269.21,1404.0,262.5517,262.9228,262.5322,262.874,1404.0
2024-03-25 10:15:00,269.31,269.31,269.07,269.07,500.0,262.9716,262.9716,262.7373,262.7373,500.0
2024-03-25 10:20:00,269.07,269.34,268.93,269.12,701.0,262.7373,263.0009,262.6005,262.7861,701.0
2024-03-25 10:25:00,269.12,269.33,268.98,269.25,1500.0,262.7861,262.9911,262.6494,262.913,1500.0
2024-03-25 10:30:00,269.19,269.32,269.07,269.09,7134.0,262.8544,262.9814,262.7373,262.7568,7134.0
2024-03-25 10:35:00,269.29,269.3,269.01,269.3,1892.0,262.9521,262.9618,262.6787,262.9618,1892.0
2024-03-25 10:40:00,269.15,269.77,269.14,269.56,4384.0,262.8154,263.4208,262.8056,263.2157,4384.0
2024-03-25 10:45:00,269.56,269.63,269.41,269.46,1573.0,263.2157,263.2841,263.0693,263.1181,1573.0
2024-03-25 10:50:00,269.44,269.85,269.26,269.78,2147.0,263.0985,263.4989,262.9228,263.4305,2147.0
2024-03-25 10:55:00,269.7,269.78,269.5,269.65,2154.0,263.3524,263.4305,263.1571,263.3036,2154.0
2024-03-25 11:00:00,269.65,269.78,269.65,269.65,600.0,263.3036,263.4305,263.3036,263.3036,600.0
2024-03-25 11:05:00,269.52,269.52,269.1,269.23,3018.0,263.1767,263.1767,262.7665,262.8935,3018.0
2024-03-25 11:10:00,269.24,269.28,269.02,269.05,2812.0,262.9033,262.9423,262.6884,262.7177,2812.0
2024-03-25 11:15:00,268.99,269.07,268.88,268.88,12928.0,262.6591,262.7373,262.5517,262.5517,12928.0
2024-03-25 11:20:00,268.88,269.0,268.77,268.95,2248.0,262.5517,262.6689,262.4443,262.6201,2248.0
2024-03-25 11:25:00,268.95,269.12,268.94,269.05,4668.0,262.6201,262.7861,262.6103,262.7177,4668.0
2024-03-25 11:30:00,269.05,269.17,268.98,269.08,2427.0,262.7177,262.8349,262.6494,262.747,2427.0
2024-03-25 11:35:00,269.09,269.09,268.78,268.78,1800.0,262.7568,262.7568,262.4541,262.4541,1800.0
2024-03-25 11:40:00,268.85,268.85,268.67,268.78,2309.0,262.5224,262.5224,262.3467,262.4541,2309.0
2024-03-25 11:45:00,268.76,268.88,268.7,268.87,1683.0,262.4345,262.5517,262.376,262.542,1683.0
2024-03-25 11:50:00,268.94,268.94,268.76,268.82,1702.0,262.6103,262.6103,262.4345,262.4931,1702.0
2024-03-25 11:55:00,268.9,269.03,268.9,268.91,1421.0,262.5713,262.6982,262.5713,262.581,1421.0
2024-03-25 12:00:00,268.96,269.0,268.89,269.0,606.0,262.6298,262.6689,262.5615,262.6689,606.0
2024-03-25 12:05:00,269.0,269.33,268.99,269.25,2632.0,262.6689,262.9911,262.6591,262.913,2632.0
2024-03-25 12:10:00,269.23,269.23,269.09,269.1,500.0,262.8935,262.8935,262.7568,262.7665,500.0
2024-03-25 12:15:00,269.24,269.29,269.01,269.29,1681.0,262.9033,262.9521,262.6787,262.9521,1681.0
2024-03-25 12:20:00,269.16,269.35,269.15,269.26,2118.0,262.8251,263.0107,262.8154,262.9228,2118.0
2024-03-25 12:25:00,269.33,269.41,269.17,269.17,4044.0,262.9911,263.0693,262.8349,262.8349,4044.0
2024-03-25 12:30:00,269.15,269.32,269.15,269.32,600.0,262.8154,262.9814,262.8154,262.9814,600.0
2024-03-25 12:35:00,269.14,269.33,269.09,269.22,2903.0,262.8056,262.9911,262.7568,262.8837,2903.0
2024-03-25 12:40:00,269.21,269.31,269.09,269.19,1109.0,262.874,262.9716,262.7568,262.8544,1109.0
2024-03-25 12:45:00,269.19,269.21,269.06,269.16,1342.0,262.8544,262.874,262.7275,262.8251,1342.0
2024-03-25 12:50:00,269.12,269.12,269.11,269.11,200.0,262.7861,262.7861,262.7763,262.7763,200.0
2024-03-25 12:55:00,269.21,269.4,269.04,269.35,1899.0,262.874,263.0595,262.708,263.0107,1899.0
2024-03-25 13:00:00,269.39,269.47,269.3,269.45,1518.0,263.0497,263.1278,262.9618,263.1083,1518.0
2024-03-25 13:05:00,269.31,269.36,269.17,269.32,1752.0,262.9716,263.0204,262.8349,262.9814,1752.0
2024-03-25 13:10:00,269.26,269.32,269.12,269.23,3692.0,262.9228,262.9814,262.7861,262.8935,3692.0
2024-03-25 13:15:00,269.3,269.3,269.15,269.17,706.0,262.9618,262.9618,262.8154,262.8349,706.0
2024-03-25 13:20:00,269.15,269.24,269.09,269.18,2894.0,262.8154,262.9033,262.7568,262.8447,2894.0
2024-03-25 13:25:00,269.18,269.39,269.18,269.29,2319.0,262.8447,263.0497,262.8447,262.9521,2319.0
2024-03-25 13:30:00,269.29,269.42,269.27,269.38,1924.0,262.9521,263.079,262.9325,263.04,1924.0
2024-03-25 13:35:00,269.36,269.49,269.34,269.49,1201.0,263.0204,263.1474,263.0009,263.1474,1201.0
2024-03-25 13:40:00,269.51,269.51,269.39,269.4,1249.0,263.1669,263.1669,263.0497,263.0595,1249.0
2024-03-25 13:45:00,269.48,269.48,269.31,269.47,800.0,263.1376,263.1376,262.9716,263.1278,800.0
2024-03-25 13:50:00,269.47,269.64,269.47,269.55,1904.0,263.1278,263.2938,263.1278,263.206,1904.0
2024-03-25 13:55:00,269.66,269.66,269.62,269.63,15500.0,263.3134,263.3134,263.2743,263.2841,15500.0
2024-03-25 14:00:00,269.63,269.69,269.6,269.66,1669.0,263.2841,263.3427,263.2548,263.3134,1669.0
2024-03-25 14:05:00,269.68,269.75,269.68,269.73,1068.0,263.3329,263.4012,263.3329,263.3817,1068.0
2024-03-25 14:10:00,269.73,269.73,269.66,269.67,1200.0,263.3817,263.3817,263.3134,263.3231,1200.0
2024-03-25 14:15:00,269.63,269.73,269.48,269.51,4944.0,263.2841,263.3817,263.1376,263.1669,4944.0
2024-03-25 14:20:00,269.56,269.66,269.51,269.66,906.0,263.2157,263.3134,263.1669,263.3134,906.0
2024-03-25 14:25:00,269.65,269.83,269.64,269.82,1300.0,263.3036,263.4794,263.2938,263.4696,1300.0
2024-03-25 14:30:00,269.82,269.87,269.69,269.72,1536.0,263.4696,263.5184,263.3427,263.372,1536.0
2024-03-25 14:35:00,269.68,269.8,269.53,269.71,2949.0,263.3329,263.4501,263.1864,263.3622,2949.0
2024-03-25 14:40:00,269.74,269.74,269.66,269.74,800.0,263.3915,263.3915,263.3134,263.3915,800.0
2024-03-25 14:45:00,269.69,269.69,269.51,269.6,2924.0,263.3427,263.3427,263.1669,263.2548,2924.0
2024-03-25 14:50:00,269.58,269.69,269.58,269.67,2105.0,263.2352,263.3427,263.2352,263.3231,2105.0
2024-03-25 14:55:00,269.73,269.73,269.61,269.69,2732.0,263.3817,263.3817,263.2645,263.3427,2732.0
2024-03-25 15:00:00,269.69,269.87,269.69,269.87,1424.0,263.3427,263.5184,263.3427,263.5184,1424.0
2024-03-25 15:05:00,269.9,270.0,269.85,270.0,2347.0,263.5477,263.6454,263.4989,263.6454,2347.0
2024-03-25 15:10:00,269.99,270.15,269.93,270.08,3481.0,263.6356,263.7918,263.577,263.7235,3481.0
2024-03-25 15:15:00,270.08,270.1,270.03,270.1,18902.0,263.7235,263.743,263.6747,263.743,18902.0
2024-03-25 15:20:00,270.07,270.13,269.93,270.0,4400.0,263.7137,263.7723,263.577,263.6454,4400.0
2024-03-25 15:25:00,270.11,270.35,270.11,270.17,5521.0,263.7528,263.9871,263.7528,263.8114,5521.0
2024-03-25 15:30:00,270.18,270.31,270.18,270.24,2823.0,263.8211,263.9481,263.8211,263.8797,2823.0
2024-03-25 15:35:00,270.24,270.29,270.15,270.26,7065.0,263.8797,263.9285,263.7918,263.8992,7065.0
2024-03-25 15:40:00,270.22,270.27,270.05,270.09,4412.0,263.8602,263.909,263.6942,263.7332,4412.0
2024-03-25 15:45:00,270.06,270.07,269.76,269.76,10272.0,263.704,263.7137,263.411,263.411,10272.0
2024-03-25 15:50:00,269.73,270.23,269.73,270.23,16714.0,263.3817,263.87,263.3817,263.87,16714.0
2024-03-25 15:55:00,270.27,270.61,270.17,270.46,42857.0,263.909,264.241,263.8114,264.0945,42857.0
2024-03-26 09:30:00,271.07,271.07,268.9,269.72,58815.0,264.6902,264.6902,262.5713,263.372,58815.0
2024-03-26 09:35:00,269.47,270.28,268.31,269.84,7464.0,263.1278,263.9188,261.9951,263.4891,7464.0
2024-03-26 09:40:00,270.28,270.28,269.6,270.0,2571.0,263.9188,263.9188,263.2548,263.6454,2571.0
2024-03-26 09:45:00,270.22,270.56,269.9,270.54,14530.0,263.8602,264.1922,263.5477,264.1727,14530.0
2024-03-26 09:50:00,270.73,270.73,270.33,270.33,400.0,264.3582,264.3582,263.9676,263.9676,400.0
2024-03-26 09:55:00,270.43,270.54,270.1,270.28,4685.0,264.0652,264.1727,263.743,263.9188,4685.0
2024-03-26 10:00:00,270.46,270.55,269.74,270.1,5906.0,264.0945,264.1824,263.3915,263.743,5906.0
2024-03-26 10:05:00,270.18,270.29,270.18,270.25,416.0,263.8211,263.9285,263.8211,263.8895,416.0
2024-03-26 10:10:00,270.45,270.45,270.0,270.01,1548.0,264.0848,264.0848,263.6454,263.6551,1548.0
2024-03-26 10:15:00,270.13,270.14,269.81,269.94,1357.0,263.7723,263.7821,263.4598,263.5868,1357.0
2024-03-26 10:20:00,269.8,270.01,269.72,269.9,2053.0,263.4501,263.6551,263.372,263.5477,2053.0
2024-03-26 10:25:00,269.93,270.5,269.93,270.07,20937.0,263.577,264.1336,263.577,263.7137,20937.0
2024-03-26 10:30:00,269.81,270.48,269.81,270.29,2338.0,263.4598,264.1141,263.4598,263.9285,2338.0
2024-03-26 10:35:00,270.29,270.32,269.88,269.88,22754.0,263.9285,263.9578,263.5282,263.5282,22754.0
2024-03-26 10:40:00,269.91,270.38,269.89,269.89,22339.0,263.5575,264.0164,263.538,263.538,22339.0
2024-03-26 10:45:00,269.91,270.17,269.75,270.09,1700.0,263.5575,263.8114,263.4012,263.7332,1700.0
2024-03-26 10:50:00,270.05,270.18,269.99,269.99,758.0,263.6942,263.8211,263.6356,263.6356,758.0
2024-03-26 10:55:00,269.99,270.0,269.51,269.75,2903.0,263.6356,263.6454,263.1669,263.4012,2903.0
2024-03-26 11:00:00,269.59,269.7,269.42,269.56,1668.0,263.245,263.3524,263.079,263.2157,1668.0
2024-03-26 11:05:00,269.41,269.51,269.25,269.47,2753.0,263.0693,263.1669,262.913,263.1278,2753.0
2024-03-26 11:10:00,269.26,269.32,269.06,269.23,672.0,262.9228,262.9814,262.7275,262.8935,672.0
2024-03-26 11:15:00,269.08,269.75,269.08,269.63,8537.0,262.747,263.4012,262.747,263.2841,8537.0
2024-03-26 11:20:00,269.66,269.66,269.55,269.56,1355.0,263.3134,263.3134,263.206,263.2157,1355.0
2024-03-26 11:25:00,269.56,269.73,269.44,269.59,3622.0,263.2157,263.3817,263.0985,263.245,3622.0
2024-03-26 11:30:00,269.57,269.6,269.43,269.44,1183.0,263.2255,263.2548,263.0888,263.0985,1183.0
2024-03-26 11:35:00,269.56,269.56,269.27,269.38,1694.0,263.2157,263.2157,262.9325,263.04,1694.0
2024-03-26 11:40:00,269.41,269.52,269.34,269.42,2109.0,263.0693,263.1767,263.0009,263.079,2109.0
2024-03-26 11:45:00,269.52,269.58,269.48,269.48,4353.0,263.1767,263.2352,263.1376,263.1376,4353.0
2024-03-26 11:50:00,269.53,269.54,269.03,269.14,3020.0,263.1864,263.1962,262.6982,262.8056,3020.0
2024-03-26 11:55:00,269.13,269.3,269.1,269.16,6904.0,262.7958,262.9618,262.7665,262.8251,6904.0
2024-03-26 12:00:00,269.3,269.3,269.14,269.14,2082.0,262.9618,262.9618,262.8056,262.8056,2082.0
2024-03-26 12:05:00,269.13,269.3,268.95,269.22,3583.0,262.7958,262.9618,262.6201,262.8837,3583.0
2024-03-26 12:10:00,269.12,269.19,268.98,269.12,1734.0,262.7861,262.8544,262.6494,262.7861,1734.0
2024-03-26 12:15:00,269.12,269.19,268.84,269.12,11122.0,262.7861,262.8544,262.5127,262.7861,11122.0
2024-03-26 12:20:00,269.07,269.37,268.99,269.17,3556.0,262.7373,263.0302,262.6591,262.8349,3556.0
2024-03-26 12:25:00,269.18,269.19,269.17,269.19,666.0,262.8447,262.8544,262.8349,262.8544,666.0
2024-03-26 12:30:00,269.24,269.39,269.01,269.21,2700.0,262.9033,263.0497,262.6787,262.874,2700.0
2024-03-26 12:35:00,269.18,269.24,269.08,269.18,3000.0,262.8447,262.9033,262.747,262.8447,3000.0
2024-03-26 12:40:00,269.12,269.33,269.11,269.23,2789.0,262.7861,262.9911,262.7763,262.8935,2789.0
2024-03-26 12:45:00,269.29,269.36,269.04,269.18,2101.0,262.9521,263.0204,262.708,262.8447,2101.0
2024-03-26 12:50:00,269.31,269.31,269.06,269.12,2440.0,262.9716,262.9716,262.7275,262.7861,2440.0
2024-03-26 12:55:00,269.06,269.29,269.06,269.29,7050.0,262.7275,262.9521,262.7275,262.9521,7050.0
2024-03-26 13:00:00,269.25,269.26,268.9,268.98,1751.0,262.913,262.9228,262.5713,262.6494,1751.0
2024-03-26 13:05:00,268.98,268.98,268.68,268.76,1334.0,262.6494,262.6494,262.3564,262.4345,1334.0
2024-03-26 13:10:00,268.77,268.93,268.74,268.8,3347.0,262.4443,262.6005,262.415,262.4736,3347.0
2024-03-26 13:15:00,268.86,268.86,268.54,268.54,6561.0,262.5322,262.5322,262.2197,262.2197,6561.0
2024-03-26 13:20:00,268.69,268.69,268.63,268.68,4188.0,262.3662,262.3662,262.3076,262.3564,4188.0
2024-03-26 13:25:00,268.8,268.81,268.78,268.78,500.0,262.4736,262.4834,262.4541,262.4541,500.0
2024-03-26 13:30:00,268.65,268.75,268.65,268.73,415.0,262.3271,262.4248,262.3271,262.4053,415.0
2024-03-26 13:35:00,268.76,268.88,268.62,268.62,1940.0,262.4345,262.5517,262.2978,262.2978,1940.0
2024-03-26 13:40:00,268.66,268.8,268.62,268.74,1240.0,262.3369,262.4736,262.2978,262.415,1240.0
2024-03-26 13:45:00,268.81,268.83,268.76,268.79,1400.0,262.4834,262.5029,262.4345,262.4638,1400.0
2024-03-26 13:50:00,268.78,268.83,268.69,268.82,1610.0,262.4541,262.5029,262.3662,262.4931,1610.0
2024-03-26 13:55:00,268.78,268.91,268.64,268.71,6483.0,262.4541,262.581,262.3174,262.3857,6483.0
2024-03-26 14:00:00,268.82,268.83,268.8,268.8,600.0,262.4931,262.5029,262.4736,262.4736,600.0
2024-03-26 14:05:00,268.63,268.85,268.63,268.84,464.0,262.3076,262.5224,262.3076,262.5127,464.0
2024-03-26 14:10:00,268.87,268.97,268.86,268.97,1006.0,262.542,262.6396,262.5322,262.6396,1006.0
2024-03-26 14:15:00,269.0,269.14,269.0,269.07,14823.0,262.6689,262.8056,262.6689,262.7373,14823.0
2024-03-26 14:20:00,269.15,269.26,269.14,269.19,8025.0,262.8154,262.9228,262.8056,262.8544,8025.0
2024-03-26 14:25:00,269.22,269.22,268.95,269.03,1669.0,262.8837,262.8837,262.6201,262.6982,1669.0
2024-03-26 14:30:00,268.94,269.07,268.89,269.03,3419.0,262.6103,262.7373,262.5615,262.6982,3419.0
2024-03-26 14:35:00,269.08,269.08,268.96,269.0,500.0,262.747,262.747,262.6298,262.6689,500.0
2024-03-26 14:40:00,268.95,269.12,268.94,269.06,4781.0,262.6201,262.7861,262.6103,262.7275,4781.0
2024-03-26 14:45:00,269.06,269.26,269.06,269.26,5325.0,262.7275,262.9228,262.7275,262.9228,5325.0
2024-03-26 14:50:00,269.24,269.32,269.22,269.3,6216.0,262.9033,262.9814,262.8837,262.9618,6216.0
2024-03-26 14:55:00,269.33,269.38,269.27,269.28,4855.0,262.9911,263.04,262.9325,262.9423,4855.0
2024-03-26 15:00:00,269.24,269.28,269.19,269.28,1793.0,262.9033,262.9423,262.8544,262.9423,1793.0
2024-03-26 15:05:00,269.3,269.48,269.22,269.4,5740.0,262.9618,263.1376,262.8837,263.0595,5740.0
2024-03-26 15:10:00,269.42,269.56,269.38,269.56,3593.0,263.079,263.2157,263.04,263.2157,3593.0
2024-03-26 15:15:00,269.44,269.57,269.44,269.5,3008.0,263.0985,263.2255,263.0985,263.1571,3008.0
2024-03-26 15:20:00,269.45,269.62,269.43,269.6,3621.0,263.1083,263.2743,263.0888,263.2548,3621.0
2024-03-26 15:25:00,269.63,269.7,269.33,269.36,11185.0,263.2841,263.3524,262.9911,263.0204,11185.0
2024-03-26 15:30:00,269.31,269.61,269.31,269.56,9526.0,262.9716,263.2645,262.9716,263.2157,9526.0
2024-03-26 15:35:00,269.61,269.62,269.1,269.29,6203.0,263.2645,263.2743,262.7665,262.9521,6203.0
2024-03-26 15:40:00,269.27,269.39,269.17,269.29,7176.0,262.9325,263.0497,262.8349,262.9521,7176.0
2024-03-26 15:45:00,269.25,269.36,269.13,269.23,7353.0,262.913,263.0204,262.7958,262.8935,7353.0
2024-03-26 15:50:00,269.23,269.33,268.97,269.17,12243.0,262.8935,262.9911,262.6396,262.8349,12243.0
2024-03-26 15:55:00,269.25,269.39,268.87,269.24,56024.0,262.913,263.0497,262.542,262.9033,56024.0
2024-03-27 09:30:00,270.57,270.87,269.06,270.87,6857.0,264.2019,264.4949,262.7275,264.4949,6857.0
2024-03-27 09:35:00,270.88,271.35,270.84,271.35,1124.0,264.5047,264.9636,264.4656,264.9636,1124.0
2024-03-27 09:40:00,271.56,271.56,271.26,271.47,1252.0,265.1686,265.1686,264.8757,265.0808,1252.0
2024-03-27 09:45:00,271.36,271.47,270.64,270.88,6013.0,264.9734,265.0808,264.2703,264.5047,6013.0
2024-03-27 09:50:00,271.03,271.22,270.89,271.13,2100.0,264.6511,264.8367,264.5144,264.7488,2100.0
2024-03-27 09:55:00,271.13,271.23,270.94,271.23,1000.0,264.7488,264.8464,264.5632,264.8464,1000.0
2024-03-27 10:00:00,271.38,271.43,271.0,271.01,10599.0,264.9929,265.0417,264.6218,264.6316,10599.0
2024-03-27 10:05:00,270.97,271.2,270.76,270.98,2382.0,264.5925,264.8171,264.3875,264.6023,2382.0
2024-03-27 10:10:00,270.94,271.27,270.9,271.15,3111.0,264.5632,264.8855,264.5242,264.7683,3111.0
2024-03-27 10:15:00,270.98,271.18,270.92,270.95,2638.0,264.6023,264.7976,264.5437,264.573,2638.0
2024-03-27 10:20:00,270.94,270.94,270.45,270.46,7472.0,264.5632,264.5632,264.0848,264.0945,7472.0
2024-03-27 10:25:00,270.52,270.7,270.39,270.48,2549.0,264.1531,264.3289,264.0262,264.1141,2549.0
2024-03-27 10:30:00,270.44,270.45,270.34,270.39,1508.0,264.075,264.0848,263.9774,264.0262,1508.0
2024-03-27 10:35:00,270.28,270.37,270.04,270.06,2263.0,263.9188,264.0067,263.6844,263.704,2263.0
2024-03-27 10:40:00,270.17,270.19,269.89,269.9,15512.0,263.8114,263.8309,263.538,263.5477,15512.0
2024-03-27 10:45:00,269.99,270.16,269.88,270.11,4687.0,263.6356,263.8016,263.5282,263.7528,4687.0
2024-03-27 10:50:00,270.12,270.15,269.85,269.86,9715.0,263.7625,263.7918,263.4989,263.5087,9715.0
2024-03-27 10:55:00,269.91,270.25,269.91,270.19,19331.0,263.5575,263.8895,263.5575,263.8309,19331.0
2024-03-27 11:00:00,270.16,270.29,270.09,270.15,706.0,263.8016,263.9285,263.7332,263.7918,706.0
2024-03-27 11:05:00,270.26,270.35,270.1,270.35,3750.0,263.8992,263.9871,263.743,263.9871,3750.0
2024-03-27 11:10:00,270.28,270.36,270.24,270.3,1875.0,263.9188,263.9969,263.8797,263.9383,1875.0
2024-03-27 11:15:00,270.24,270.24,269.88,269.88,3105.0,263.8797,263.8797,263.5282,263.5282,3105.0
2024-03-27 11:20:00,269.9,269.92,269.68,269.69,2858.0,263.5477,263.5672,263.3329,263.3427,2858.0
2024-03-27 11:25:00,269.77,269.91,269.74,269.88,1462.0,263.4208,263.5575,263.3915,263.5282,1462.0
2024-03-27 11:30:00,269.89,269.97,269.89,269.97,1098.0,263.538,263.6161,263.538,263.6161,1098.0
2024-03-27 11:35:00,269.97,270.06,269.84,269.91,2400.0,263.6161,263.704,263.4891,263.5575,2400.0
2024-03-27 11:40:00,269.86,269.98,269.85,269.88,1819.0,263.5087,263.6258,263.4989,263.5282,1819.0
2024-03-27 11:45:00,269.9,270.18,269.83,270.01,5413.0,263.5477,263.8211,263.4794,263.6551,5413.0
2024-03-27 11:50:00,269.98,269.99,269.86,269.99,1592.0,263.6258,263.6356,263.5087,263.6356,1592.0
2024-03-27 11:55:00,270.09,270.22,270.06,270.13,6951.0,263.7332,263.8602,263.704,263.7723,6951.0
2024-03-27 12:00:00,270.14,270.14,269.74,269.76,3095.0,263.7821,263.7821,263.3915,263.411,3095.0
2024-03-27 12:05:00,269.79,269.93,269.79,269.89,1337.0,263.4403,263.577,263.4403,263.538,1337.0
2024-03-27 12:10:00,269.89,269.97,269.89,269.97,712.0,263.538,263.6161,263.538,263.6161,712.0
2024-03-27 12:15:00,269.93,269.93,269.78,269.9,4286.0,263.577,263.577,263.4305,263.5477,4286.0
2024-03-27 12:20:00,269.9,269.97,269.82,269.87,1940.0,263.5477,263.6161,263.4696,263.5184,1940.0
2024-03-27 12:25:00,269.91,269.97,269.81,269.97,654.0,263.5575,263.6161,263.4598,263.6161,654.0
2024-03-27 12:30:00,269.89,269.98,269.85,269.9,3972.0,263.538,263.6258,263.4989,263.5477,3972.0
2024-03-27 12:35:00,269.93,270.01,269.78,269.94,2273.0,263.577,263.6551,263.4305,263.5868,2273.0
2024-03-27 12:40:00,269.94,269.99,269.93,269.95,1217.0,263.5868,263.6356,263.577,263.5965,1217.0
2024-03-27 12:45:00,269.96,270.01,269.92,270.01,905.0,263.6063,263.6551,263.5672,263.6551,905.0
2024-03-27 12:50:00,270.01,270.02,269.93,269.93,2490.0,263.6551,263.6649,263.577,263.577,2490.0
2024-03-27 12:55:00,269.96,270.08,269.9,269.94,5279.0,263.6063,263.7235,263.5477,263.5868,5279.0
2024-03-27 13:00:00,269.94,270.04,269.93,270.02,7358.0,263.5868,263.6844,263.577,263.6649,7358.0
2024-03-27 13:05:00,270.03,270.03,269.85,269.88,1914.0,263.6747,263.6747,263.4989,263.5282,1914.0
2024-03-27 13:10:00,269.88,270.02,269.78,269.94,4662.0,263.5282,263.6649,263.4305,263.5868,4662.0
2024-03-27 13:15:00,269.99,269.99,269.81,269.98,2500.0,263.6356,263.6356,263.4598,263.6258,2500.0
2024-03-27 13:20:00,269.99,270.24,269.92,270.18,2607.0,263.6356,263.8797,263.5672,263.8211,2607.0
2024-03-27 13:25:00,270.19,270.28,270.17,270.18,2718.0,263.8309,263.9188,263.8114,263.8211,2718.0
2024-03-27 13:30:00,270.15,270.27,270.15,270.2,7417.0,263.7918,263.909,263.7918,263.8407,7417.0
2024-03-27 13:35:00,270.2,270.2,270.03,270.07,2710.0,263.8407,263.8407,263.6747,263.7137,2710.0
2024-03-27 13:40:00,270.12,270.13,270.04,270.05,878.0,263.7625,263.7723,263.6844,263.6942,878.0
2024-03-27 13:45:00,270.07,270.18,270.05,270.1,3288.0,263.7137,263.8211,263.6942,263.743,3288.0
2024-03-27 13:50:00,270.05,270.15,270.05,270.11,3669.0,263.6942,263.7918,263.6942,263.7528,3669.0
2024-03-27 13:55:00,270.11,270.12,269.95,269.95,5073.0,263.7528,263.7625,263.5965,263.5965,5073.0
2024-03-27 14:00:00,269.9,269.93,269.74,269.86,1920.0,263.5477,263.577,263.3915,263.5087,1920.0
2024-03-27 14:05:00,269.93,270.09,269.9,270.09,1914.0,263.577,263.7332,263.5477,263.7332,1914.0
2024-03-27 14:10:00,270.09,270.14,269.86,269.97,3211.0,263.7332,263.7821,263.5087,263.6161,3211.0
2024-03-27 14:15:00,269.99,270.13,269.95,269.96,5921.0,263.6356,263.7723,263.5965,263.6063,5921.0
2024-03-27 14:20:00,270.02,270.11,270.0,270.04,1700.0,263.6649,263.7528,263.6454,263.6844,1700.0
2024-03-27 14:25:00,269.95,270.16,269.95,270.1,3077.0,263.5965,263.8016,263.5965,263.743,3077.0
2024-03-27 14:30:00,270.1,270.19,270.06,270.07,1685.0,263.743,263.8309,263.704,263.7137,1685.0
2024-03-27 14:35:00,270.07,270.12,270.02,270.1,3456.0,263.7137,263.7625,263.6649,263.743,3456.0
2024-03-27 14:40:00,270.1,270.11,269.89,270.01,3957.0,263.743,263.7528,263.538,263.6551,3957.0
2024-03-27 14:45:00,270.05,270.12,270.01,270.11,3431.0,263.6942,263.7625,263.6551,263.7528,3431.0
2024-03-27 14:50:00,270.04,270.07,269.91,269.96,3530.0,263.6844,263.7137,263.5575,263.6063,3530.0
2024-03-27 14:55:00,269.9,270.21,269.9,270.21,4375.0,263.5477,263.8504,263.5477,263.8504,4375.0
2024-03-27 15:00:00,270.22,270.56,270.22,270.46,11662.0,263.8602,264.1922,263.8602,264.0945,11662.0
2024-03-27 15:05:00,270.47,270.64,270.41,270.61,3420.0,264.1043,264.2703,264.0457,264.241,3420.0
2024-03-27 15:10:00,270.61,270.86,270.61,270.68,5980.0,264.241,264.4851,264.241,264.3094,5980.0
2024-03-27 15:15:00,270.71,270.71,270.49,270.53,2028.0,264.3387,264.3387,264.1238,264.1629,2028.0
2024-03-27 15:20:00,270.48,270.58,270.47,270.58,5861.0,264.1141,264.2117,264.1043,264.2117,5861.0
2024-03-27 15:25:00,270.57,270.75,270.5,270.69,5400.0,264.2019,264.3777,264.1336,264.3191,5400.0
2024-03-27 15:30:00,270.65,270.99,270.65,270.94,4700.0,264.2801,264.6121,264.2801,264.5632,4700.0
2024-03-27 15:35:00,270.93,271.13,270.87,271.13,5951.0,264.5535,264.7488,264.4949,264.7488,5951.0
2024-03-27 15:40:00,271.06,271.2,270.95,271.12,6150.0,264.6804,264.8171,264.573,264.739,6150.0
2024-03-27 15:45:00,271.18,271.22,270.96,270.96,6384.0,264.7976,264.8367,264.5828,264.5828,6384.0
2024-03-27 15:50:00,271.04,271.65,270.95,271.52,18142.0,264.6609,265.2565,264.573,265.1296,18142.0
2024-03-27 15:55:00,271.53,272.18,271.49,272.04,72453.0,265.1394,265.7741,265.1003,265.6374,72453.0
2024-03-28 09:30:00,272.38,273.0,271.12,271.15,11890.0,265.9693,266.5748,264.739,264.7683,11890.0
2024-03-28 09:35:00,272.0,272.0,270.38,270.38,4502.0,265.5983,265.5983,264.0164,264.0164,4502.0
2024-03-28 09:40:00,270.59,271.55,270.35,271.55,2865.0,264.2215,265.1589,263.9871,265.1589,2865.0
2024-03-28 09:45:00,270.71,271.13,270.29,270.72,21009.0,264.3387,264.7488,263.9285,264.3484,21009.0
2024-03-28 09:50:00,270.93,271.47,270.51,270.51,1937.0,264.5535,265.0808,264.1434,264.1434,1937.0
2024-03-28 09:55:00,270.03,270.85,270.03,270.59,1741.0,263.6747,264.4754,263.6747,264.2215,1741.0
2024-03-28 10:00:00,270.69,270.72,270.34,270.58,2800.0,264.3191,264.3484,263.9774,264.2117,2800.0
2024-03-28 10:05:00,270.64,271.02,270.58,270.94,5284.0,264.2703,264.6414,264.2117,264.5632,5284.0
2024-03-28 10:10:00,270.97,271.11,270.6,270.87,6054.0,264.5925,264.7292,264.2312,264.4949,6054.0
2024-03-28 10:15:00,270.61,270.85,270.51,270.51,1433.0,264.241,264.4754,264.1434,264.1434,1433.0
2024-03-28 10:20:00,270.53,270.78,270.47,270.72,4666.0,264.1629,264.407,264.1043,264.3484,4666.0
2024-03-28 10:25:00,270.61,271.02,270.61,270.62,2600.0,264.241,264.6414,264.241,264.2508,2600.0
2024-03-28 10:30:00,270.62,270.92,270.62,270.92,1898.0,264.2508,264.5437,264.2508,264.5437,1898.0
2024-03-28 10:35:00,270.98,271.1,270.92,270.92,850.0,264.6023,264.7195,264.5437,264.5437,850.0
2024-03-28 10:40:00,271.06,271.06,270.78,270.94,2953.0,264.6804,264.6804,264.407,264.5632,2953.0
2024-03-28 10:45:00,270.78,270.85,270.78,270.82,1355.0,264.407,264.4754,264.407,264.4461,1355.0
2024-03-28 10:50:00,270.86,271.0,270.72,270.72,3100.0,264.4851,264.6218,264.3484,264.3484,3100.0
2024-03-28 10:55:00,271.04,271.04,270.79,270.8,290.0,264.6609,264.6609,264.4168,264.4265,290.0
2024-03-28 11:00:00,270.63,270.69,270.26,270.48,2617.0,264.2605,264.3191,263.8992,264.1141,2617.0
2024-03-28 11:05:00,270.5,270.51,270.24,270.24,524.0,264.1336,264.1434,263.8797,263.8797,524.0
2024-03-28 11:10:00,270.14,270.5,269.96,270.5,12210.0,263.7821,264.1336,263.6063,264.1336,12210.0
2024-03-28 11:15:00,270.34,270.74,270.33,270.66,5680.0,263.9774,264.3679,263.9676,264.2898,5680.0
2024-03-28 11:20:00,270.63,270.75,270.4,270.5,42814.0,264.2605,264.3777,264.036,264.1336,42814.0
2024-03-28 11:25:00,270.62,270.68,270.51,270.51,2200.0,264.2508,264.3094,264.1434,264.1434,2200.0
2024-03-28 11:30:00,270.58,270.6,270.49,270.57,4536.0,264.2117,264.2312,264.1238,264.2019,4536.0
2024-03-28 11:35:00,270.57,270.68,270.43,270.66,7744.0,264.2019,264.3094,264.0652,264.2898,7744.0
2024-03-28 11:40:00,270.7,270.74,270.42,270.47,13119.0,264.3289,264.3679,264.0555,264.1043,13119.0
2024-03-28 11:45:00,270.35,270.62,270.27,270.6,28052.0,263.9871,264.2508,263.909,264.2312,28052.0
2024-03-28 11:50:00,270.6,270.64,270.57,270.57,2400.0,264.2312,264.2703,264.2019,264.2019,2400.0
2024-03-28 11:55:00,270.47,270.7,270.47,270.6,3719.0,264.1043,264.3289,264.1043,264.2312,3719.0
2024-03-28 12:00:00,270.6,270.74,270.59,270.62,33008.0,264.2312,264.3679,264.2215,264.2508,33008.0
2024-03-28 12:05:00,270.62,270.8,270.57,270.58,19077.0,264.2508,264.4265,264.2019,264.2117,19077.0
2024-03-28 12:10:00,270.57,270.72,270.46,270.7,8787.0,264.2019,264.3484,264.0945,264.3289,8787.0
2024-03-28 12:15:00,270.7,270.82,270.48,270.73,5695.0,264.3289,264.4461,264.1141,264.3582,5695.0
2024-03-28 12:20:00,270.73,270.73,270.51,270.62,21017.0,264.3582,264.3582,264.1434,264.2508,21017.0
2024-03-28 12:25:00,270.62,270.65,270.47,270.56,2518.0,264.2508,264.2801,264.1043,264.1922,2518.0
2024-03-28 12:30:00,270.56,270.57,269.71,269.86,12501.0,264.1922,264.2019,263.3622,263.5087,12501.0
2024-03-28 12:35:00,269.94,270.2,269.87,269.87,12912.0,263.5868,263.8407,263.5184,263.5184,12912.0
2024-03-28 12:40:00,269.81,270.34,269.75,270.29,13347.0,263.4598,263.9774,263.4012,263.9285,13347.0
2024-03-28 12:45:00,270.3,270.61,270.11,270.6,3502.0,263.9383,264.241,263.7528,264.2312,3502.0
2024-03-28 12:50:00,270.46,270.5,270.4,270.44,4114.0,264.0945,264.1336,264.036,264.075,4114.0
2024-03-28 12:55:00,270.55,270.58,270.35,270.49,1342.0,264.1824,264.2117,263.9871,264.1238,1342.0
2024-03-28 13:00:00,270.49,270.6,270.43,270.49,3014.0,264.1238,264.2312,264.0652,264.1238,3014.0
2024-03-28 13:05:00,270.59,270.66,270.47,270.5,1681.0,264.2215,264.2898,264.1043,264.1336,1681.0
2024-03-28 13:10:00,270.55,270.59,270.42,270.56,3505.0,264.1824,264.2215,264.0555,264.1922,3505.0
2024-03-28 13:15:00,270.55,270.55,270.43,270.43,200.0,264.1824,264.1824,264.0652,264.0652,200.0
2024-03-28 13:20:00,270.53,270.85,270.53,270.8,5202.0,264.1629,264.4754,264.1629,264.4265,5202.0
2024-03-28 13:25:00,270.79,270.92,270.66,270.66,2767.0,264.4168,264.5437,264.2898,264.2898,2767.0
2024-03-28 13:30:00,270.7,270.77,270.55,270.65,3550.0,264.3289,264.3972,264.1824,264.2801,3550.0
2024-03-28 13:35:00,270.58,270.76,270.55,270.76,2534.0,264.2117,264.3875,264.1824,264.3875,2534.0
2024-03-28 13:40:00,270.57,270.87,270.57,270.77,3293.0,264.2019,264.4949,264.2019,264.3972,3293.0
2024-03-28 13:45:00,270.82,270.82,270.63,270.77,1400.0,264.4461,264.4461,264.2605,264.3972,1400.0
2024-03-28 13:50:00,270.8,270.9,270.8,270.9,2781.0,264.4265,264.5242,264.4265,264.5242,2781.0
2024-03-28 13:55:00,270.82,271.08,270.77,271.08,2779.0,264.4461,264.6999,264.3972,264.6999,2779.0
2024-03-28 14:00:00,271.0,271.03,270.85,270.89,926.0,264.6218,264.6511,264.4754,264.5144,926.0
2024-03-28 14:05:00,270.75,271.01,270.74,270.96,4689.0,264.3777,264.6316,264.3679,264.5828,4689.0
2024-03-28 14:10:00,271.02,271.04,270.94,270.98,2972.0,264.6414,264.6609,264.5632,264.6023,2972.0
2024-03-28 14:15:00,270.99,271.27,270.91,271.24,8164.0,264.6121,264.8855,264.5339,264.8562,8164.0
2024-03-28 14:20:00,271.19,271.19,271.18,271.19,200.0,264.8074,264.8074,264.7976,264.8074,200.0
2024-03-28 14:25:00,271.32,271.32,270.91,271.0,4248.0,264.9343,264.9343,264.5339,264.6218,4248.0
2024-03-28 14:30:00,271.05,271.29,270.96,271.24,11156.0,264.6707,264.905,264.5828,264.8562,11156.0
2024-03-28 14:35:00,271.23,271.25,271.01,271.01,3286.0,264.8464,264.8659,264.6316,264.6316,3286.0
2024-03-28 14:40:00,271.09,271.3,271.02,271.3,4703.0,264.7097,264.9148,264.6414,264.9148,4703.0
2024-03-28 14:45:00,271.31,271.31,271.15,271.26,1564.0,264.9245,264.9245,264.7683,264.8757,1564.0
2024-03-28 14:50:00,271.25,271.33,271.07,271.14,5364.0,264.8659,264.9441,264.6902,264.7585,5364.0
2024-03-28 14:55:00,271.26,271.43,271.22,271.35,4867.0,264.8757,265.0417,264.8367,264.9636,4867.0
2024-03-28 15:00:00,271.38,271.42,271.2,271.2,2053.0,264.9929,265.0319,264.8171,264.8171,2053.0
2024-03-28 15:05:00,271.16,271.29,271.01,271.25,6600.0,264.7781,264.905,264.6316,264.8659,6600.0
2024-03-28 15:10:00,271.29,271.45,271.19,271.22,3043.0,264.905,265.0612,264.8074,264.8367,3043.0
2024-03-28 15:15:00,271.31,271.48,271.31,271.44,7600.0,264.9245,265.0905,264.9245,265.0515,7600.0
2024-03-28 15:20:00,271.4,271.54,271.32,271.51,4007.0,265.0124,265.1491,264.9343,265.1198,4007.0
2024-03-28 15:25:00,271.55,271.95,271.5,271.95,6393.0,265.1589,265.5495,265.1101,265.5495,6393.0
2024-03-28 15:30:00,272.06,272.12,271.92,272.05,2607.0,265.6569,265.7155,265.5202,265.6471,2607.0
2024-03-28 15:35:00,272.0,272.0,271.69,271.69,3278.0,265.5983,265.5983,265.2956,265.2956,3278.0
2024-03-28 15:40:00,271.7,271.7,271.5,271.61,10280.0,265.3054,265.3054,265.1101,265.2175,10280.0
2024-03-28 15:45:00,271.61,271.7,271.46,271.59,14671.0,265.2175,265.3054,265.071,265.1979,14671.0
2024-03-28 15:50:00,271.59,271.78,271.52,271.75,17413.0,265.1979,265.3835,265.1296,265.3542,17413.0
2024-03-28 15:55:00,271.8,271.96,271.46,271.56,89019.0,265.403,265.5592,265.071,265.1686,89019.0
2024-04-01 09:30:00,271.35,271.63,270.34,271.59,9349.0,264.9636,265.237,263.9774,265.1979,9349.0
2024-04-01 09:35:00,271.28,271.28,270.52,270.97,6497.0,264.8952,264.8952,264.1531,264.5925,6497.0
2024-04-01 09:40:00,271.0,271.25,269.99,270.06,17165.0,264.6218,264.8659,263.6356,263.704,17165.0
2024-04-01 09:45:00,270.32,270.7,270.02,270.19,3510.0,263.9578,264.3289,263.6649,263.8309,3510.0
2024-04-01 09:50:00,270.19,270.44,269.99,270.03,2830.0,263.8309,264.075,263.6356,263.6747,2830.0
2024-04-01 09:55:00,269.99,270.44,269.84,270.44,4704.0,263.6356,264.075,263.4891,264.075,4704.0
2024-04-01 10:00:00,270.33,270.47,269.91,270.21,5179.0,263.9676,264.1043,263.5575,263.8504,5179.0
2024-04-01 10:05:00,270.17,270.28,270.01,270.15,2720.0,263.8114,263.9188,263.6551,263.7918,2720.0
2024-04-01 10:10:00,270.24,270.96,270.23,270.81,2701.0,263.8797,264.5828,263.87,264.4363,2701.0
2024-04-01 10:15:00,270.93,271.07,270.66,270.66,900.0,264.5535,264.6902,264.2898,264.2898,900.0
2024-04-01 10:20:00,270.82,271.02,270.6,270.68,2650.0,264.4461,264.6414,264.2312,264.3094,2650.0
2024-04-01 10:25:00,270.67,270.74,270.56,270.65,1718.0,264.2996,264.3679,264.1922,264.2801,1718.0
2024-04-01 10:30:00,270.59,270.59,270.16,270.2,3098.0,264.2215,264.2215,263.8016,263.8407,3098.0
2024-04-01 10:35:00,270.07,270.27,270.07,270.22,2072.0,263.7137,263.909,263.7137,263.8602,2072.0
2024-04-01 10:40:00,270.16,270.16,269.97,270.06,3646.0,263.8016,263.8016,263.6161,263.704,3646.0
2024-04-01 10:45:00,270.04,270.07,269.76,269.82,4330.0,263.6844,263.7137,263.411,263.4696,4330.0
2024-04-01 10:50:00,269.82,269.98,269.74,269.81,2150.0,263.4696,263.6258,263.3915,263.4598,2150.0
2024-04-01 10:55:00,269.74,269.81,269.39,269.39,3455.0,263.3915,263.4598,263.0497,263.0497,3455.0
2024-04-01 11:00:00,269.4,269.53,269.26,269.37,3158.0,263.0595,263.1864,262.9228,263.0302,3158.0
2024-04-01 11:05:00,269.37,269.37,269.09,269.12,3828.0,263.0302,263.0302,262.7568,262.7861,3828.0
2024-04-01 11:10:00,269.25,269.46,269.25,269.37,4935.0,262.913,263.1181,262.913,263.0302,4935.0
2024-04-01 11:15:00,269.38,269.7,269.34,269.69,2558.0,263.04,263.3524,263.0009,263.3427,2558.0
2024-04-01 11:20:00,269.75,269.83,269.49,269.49,2877.0,263.4012,263.4794,263.1474,263.1474,2877.0
2024-04-01 11:25:00,269.49,269.72,269.41,269.63,13197.0,263.1474,263.372,263.0693,263.2841,13197.0
2024-04-01 11:30:00,269.69,269.89,269.54,269.58,12389.0,263.3427,263.538,263.1962,263.2352,12389.0
2024-04-01 11:35:00,269.49,269.69,269.38,269.46,4566.0,263.1474,263.3427,263.04,263.1181,4566.0
2024-04-01 11:40:00,269.31,269.39,269.22,269.25,1655.0,262.9716,263.0497,262.8837,262.913,1655.0
2024-04-01 11:45:00,269.31,269.33,268.79,268.98,4227.0,262.9716,262.9911,262.4638,262.6494,4227.0
2024-04-01 11:50:00,268.91,268.96,268.72,268.76,13783.0,262.581,262.6298,262.3955,262.4345,13783.0
2024-04-01 11:55:00,268.82,268.9,268.69,268.9,4002.0,262.4931,262.5713,262.3662,262.5713,4002.0
2024-04-01 12:00:00,268.8,269.09,268.7,269.0,6518.0,262.4736,262.7568,262.376,262.6689,6518.0
2024-04-01 12:05:00,269.03,269.23,268.97,269.18,1969.0,262.6982,262.8935,262.6396,262.8447,1969.0
2024-04-01 12:10:00,269.16,269.17,268.74,268.9,6584.0,262.8251,262.8349,262.415,262.5713,6584.0
2024-04-01 12:15:00,268.79,269.09,268.79,269.07,4648.0,262.4638,262.7568,262.4638,262.7373,4648.0
2024-04-01 12:20:00,268.89,269.18,268.89,269.1,3244.0,262.5615,262.8447,262.5615,262.7665,3244.0
2024-04-01 12:25:00,269.1,269.34,269.1,269.1,9361.0,262.7665,263.0009,262.7665,262.7665,9361.0
2024-04-01 12:30:00,269.1,269.35,269.09,269.34,6170.0,262.7665,263.0107,262.7568,263.0009,6170.0
2024-04-01 12:35:00,269.38,269.38,269.26,269.33,881.0,263.04,263.04,262.9228,262.9911,881.0
2024-04-01 12:40:00,269.24,269.32,269.15,269.19,1720.0,262.9033,262.9814,262.8154,262.8544,1720.0
2024-04-01 12:45:00,269.13,269.2,269.0,269.0,2200.0,262.7958,262.8642,262.6689,262.6689,2200.0
2024-04-01 12:50:00,269.0,269.08,268.75,268.8,6400.0,262.6689,262.747,262.4248,262.4736,6400.0
2024-04-01 12:55:00,268.8,268.8,268.58,268.68,1143.0,262.4736,262.4736,262.2588,262.3564,1143.0
2024-04-01 13:00:00,268.68,268.69,268.6,268.68,1100.0,262.3564,262.3662,262.2783,262.3564,1100.0
2024-04-01 13:05:00,268.68,268.68,268.49,268.51,4635.0,262.3564,262.3564,262.1709,262.1904,4635.0
2024-04-01 13:10:00,268.52,268.52,268.33,268.33,525.0,262.2002,262.2002,262.0147,262.0147,525.0
2024-04-01 13:15:00,268.31,268.31,268.14,268.17,4098.0,261.9951,261.9951,261.8291,261.8584,4098.0
2024-04-01 13:20:00,268.23,268.23,267.8,267.92,2776.0,261.917,261.917,261.4971,261.6143,2776.0
2024-04-01 13:25:00,267.88,267.98,267.7,267.77,6783.0,261.5753,261.6729,261.3995,261.4678,6783.0
2024-04-01 13:30:00,267.7,267.74,267.24,267.24,4617.0,261.3995,261.4386,260.9503,260.9503,4617.0
2024-04-01 13:35:00,267.37,267.63,267.29,267.54,12605.0,261.0773,261.3311,260.9991,261.2433,12605.0
2024-04-01 13:40:00,267.54,267.56,267.4,267.49,1700.0,261.2433,261.2628,261.1066,261.1944,1700.0
2024-04-01 13:45:00,267.55,267.62,267.26,267.33,5653.0,261.253,261.3214,260.9699,261.0382,5653.0
2024-04-01 13:50:00,267.21,267.37,267.12,267.22,7944.0,260.921,261.0773,260.8331,260.9308,7944.0
2024-04-01 13:55:00,267.09,267.13,267.01,267.13,1100.0,260.8039,260.8429,260.7257,260.8429,1100.0
2024-04-01 14:00:00,267.07,267.2,267.0,267.11,5595.0,260.7843,260.9113,260.716,260.8234,5595.0
2024-04-01 14:05:00,267.09,267.14,267.05,267.09,4276.0,260.8039,260.8527,260.7648,260.8039,4276.0
2024-04-01 14:10:00,267.1,267.1,266.88,266.9,6243.0,260.8136,260.8136,260.5988,260.6183,6243.0
2024-04-01 14:15:00,266.88,266.89,266.63,266.69,9931.0,260.5988,260.6086,260.3547,260.4133,9931.0
2024-04-01 14:20:00,266.75,266.96,266.75,266.84,9236.0,260.4719,260.6769,260.4719,260.5597,9236.0
2024-04-01 14:25:00,266.84,266.84,266.7,266.7,1685.0,260.5597,260.5597,260.423,260.423,1685.0
2024-04-01 14:30:00,266.67,266.84,266.66,266.78,5684.0,260.3937,260.5597,260.384,260.5011,5684.0
2024-04-01 14:35:00,266.77,266.78,265.96,266.02,7784.0,260.4914,260.5011,259.7004,259.759,7784.0
2024-04-01 14:40:00,266.01,266.33,266.01,266.13,13268.0,259.7493,260.0617,259.7493,259.8664,13268.0
2024-04-01 14:45:00,266.21,266.29,266.08,266.2,8375.0,259.9446,260.0227,259.8176,259.9348,8375.0
2024-04-01 14:50:00,266.21,266.37,266.17,266.28,7005.0,259.9446,260.1008,259.9055,260.0129,7005.0
2024-04-01 14:55:00,266.33,266.43,266.14,266.25,5781.0,260.0617,260.1594,259.8762,259.9836,5781.0
2024-04-01 15:00:00,266.21,266.3,266.04,266.13,11415.0,259.9446,260.0324,259.7786,259.8664,11415.0
2024-04-01 15:05:00,266.24,266.25,265.77,265.77,8966.0,259.9739,259.9836,259.5149,259.5149,8966.0
2024-04-01 15:10:00,265.82,265.88,265.62,265.62,7527.0,259.5637,259.6223,259.3685,259.3685,7527.0
2024-04-01 15:15:00,265.61,265.64,265.17,265.17,6733.0,259.3587,259.388,258.929,258.929,6733.0
2024-04-01 15:20:00,265.1,265.15,264.35,264.42,18726.0,258.8607,258.9095,258.1283,258.1967,18726.0
2024-04-01 15:25:00,264.43,265.0,264.42,264.94,20339.0,258.2065,258.763,258.1967,258.7045,20339.0
2024-04-01 15:30:00,265.0,265.56,264.46,265.38,26863.0,258.763,259.3099,258.2358,259.1341,26863.0
2024-04-01 15:35:00,265.43,265.84,265.29,265.78,11187.0,259.1829,259.5833,259.0462,259.5247,11187.0
2024-04-01 15:40:00,265.88,266.43,265.79,266.3,14715.0,259.6223,260.1594,259.5344,260.0324,14715.0
2024-04-01 15:45:00,266.29,266.64,266.25,266.5,15588.0,260.0227,260.3644,259.9836,260.2277,15588.0
2024-04-01 15:50:00,266.51,267.22,266.36,267.09,15965.0,260.2375,260.9308,260.091,260.8039,15965.0
2024-04-01 15:55:00,267.08,267.08,265.49,266.0,117703.0,260.7941,260.7941,259.2415,259.7395,117703.0
2024-04-02 09:30:00,267.3,269.86,266.05,267.43,27227.0,261.0089,263.5087,259.7883,261.1359,27227.0
2024-04-02 09:35:00,267.46,267.93,265.67,266.23,46080.0,261.1651,261.6241,259.4173,259.9641,46080.0
2024-04-02 09:40:00,266.22,267.04,265.66,266.76,18162.0,259.9543,260.755,259.4075,260.4816,18162.0
2024-04-02 09:45:00,266.8,267.96,266.76,267.96,9789.0,260.5207,261.6534,260.4816,261.6534,9789.0
2024-04-02 09:50:00,267.97,268.0,267.47,267.58,7236.0,261.6631,261.6924,261.1749,261.2823,7236.0
2024-04-02 09:55:00,267.62,268.1,267.43,268.1,4457.0,261.3214,261.7901,261.1359,261.7901,4457.0
2024-04-02 10:00:00,268.14,268.24,267.78,267.78,12456.0,261.8291,261.9268,261.4776,261.4776,12456.0
2024-04-02 10:05:00,267.85,268.01,267.79,267.96,2763.0,261.546,261.7022,261.4874,261.6534,2763.0
2024-04-02 10:10:00,268.01,268.06,267.96,268.0,2100.0,261.7022,261.751,261.6534,261.6924,2100.0
2024-04-02 10:15:00,267.99,268.24,267.98,268.11,12557.0,261.6827,261.9268,261.6729,261.7998,12557.0
2024-04-02 10:20:00,268.07,268.2,267.94,268.15,2735.0,261.7608,261.8877,261.6338,261.8389,2735.0
2024-04-02 10:25:00,268.07,268.59,268.07,268.48,9024.0,261.7608,262.2685,261.7608,262.1611,9024.0
2024-04-02 10:30:00,268.55,269.08,268.55,268.89,3993.0,262.2295,262.747,262.2295,262.5615,3993.0
2024-04-02 10:35:00,268.8,268.82,268.66,268.77,2716.0,262.4736,262.4931,262.3369,262.4443,2716.0
2024-04-02 10:40:00,268.89,269.02,268.81,268.94,3874.0,262.5615,262.6884,262.4834,262.6103,3874.0
2024-04-02 10:45:00,268.94,268.94,268.19,268.23,11796.0,262.6103,262.6103,261.878,261.917,11796.0
2024-04-02 10:50:00,268.22,268.23,267.65,268.07,6638.0,261.9073,261.917,261.3507,261.7608,6638.0
2024-04-02 10:55:00,267.98,268.08,267.93,267.94,1200.0,261.6729,261.7706,261.6241,261.6338,1200.0
2024-04-02 11:00:00,267.94,268.08,267.88,267.96,7317.0,261.6338,261.7706,261.5753,261.6534,7317.0
2024-04-02 11:05:00,267.98,268.09,267.85,267.94,3544.0,261.6729,261.7803,261.546,261.6338,3544.0
2024-04-02 11:10:00,267.94,268.1,267.94,268.02,2100.0,261.6338,261.7901,261.6338,261.712,2100.0
2024-04-02 11:15:00,268.02,268.09,267.86,267.94,4875.0,261.712,261.7803,261.5557,261.6338,4875.0
2024-04-02 11:20:00,267.94,268.11,267.85,267.94,3407.0,261.6338,261.7998,261.546,261.6338,3407.0
2024-04-02 11:25:00,267.94,268.12,267.91,268.1,14464.0,261.6338,261.8096,261.6046,261.7901,14464.0
2024-04-02 11:30:00,268.15,268.3,268.15,268.2,2088.0,261.8389,261.9854,261.8389,261.8877,2088.0
2024-04-02 11:35:00,268.2,268.2,267.97,268.05,2315.0,261.8877,261.8877,261.6631,261.7413,2315.0
2024-04-02 11:40:00,268.02,268.1,268.0,268.08,2003.0,261.712,261.7901,261.6924,261.7706,2003.0
2024-04-02 11:45:00,268.01,268.01,267.73,267.79,7234.0,261.7022,261.7022,261.4288,261.4874,7234.0
2024-04-02 11:50:00,267.79,267.91,267.75,267.85,2300.0,261.4874,261.6046,261.4483,261.546,2300.0
2024-04-02 11:55:00,267.82,267.91,267.74,267.82,1800.0,261.5167,261.6046,261.4386,261.5167,1800.0
2024-04-02 12:00:00,267.73,267.85,267.73,267.75,21390.0,261.4288,261.546,261.4288,261.4483,21390.0
2024-04-02 12:05:00,267.79,267.8,267.73,267.75,2566.0,261.4874,261.4971,261.4288,261.4483,2566.0
2024-04-02 12:10:00,267.73,267.75,267.53,267.61,4512.0,261.4288,261.4483,261.2335,261.3116,4512.0
2024-04-02 12:15:00,267.61,267.69,267.25,267.32,15342.0,261.3116,261.3897,260.9601,261.0284,15342.0
2024-04-02 12:20:00,267.32,267.33,267.27,267.32,1700.0,261.0284,261.0382,260.9796,261.0284,1700.0
2024-04-02 12:25:00,267.31,267.41,267.31,267.37,2252.0,261.0187,261.1163,261.0187,261.0773,2252.0
2024-04-02 12:30:00,267.36,267.39,267.27,267.36,2189.0,261.0675,261.0968,260.9796,261.0675,2189.0
2024-04-02 12:35:00,267.36,267.44,266.98,267.03,6711.0,261.0675,261.1456,260.6964,260.7453,6711.0
2024-04-02 12:40:00,267.05,267.35,267.04,267.35,3590.0,260.7648,261.0577,260.755,261.0577,3590.0
2024-04-02 12:45:00,267.22,267.62,267.22,267.62,3224.0,260.9308,261.3214,260.9308,261.3214,3224.0
2024-04-02 12:50:00,267.62,267.76,267.62,267.69,1570.0,261.3214,261.4581,261.3214,261.3897,1570.0
2024-04-02 12:55:00,267.67,267.68,267.55,267.62,2035.0,261.3702,261.38,261.253,261.3214,2035.0
2024-04-02 13:00:00,267.54,267.59,267.28,267.28,7506.0,261.2433,261.2921,260.9894,260.9894,7506.0
2024-04-02 13:05:00,267.36,267.36,267.23,267.23,15000.0,261.0675,261.0675,260.9406,260.9406,15000.0
2024-04-02 13:10:00,267.26,267.26,266.69,266.74,5397.0,260.9699,260.9699,260.4133,260.4621,5397.0
2024-04-02 13:15:00,266.74,266.86,266.71,266.75,2996.0,260.4621,260.5793,260.4328,260.4719,2996.0
2024-04-02 13:20:00,266.84,266.84,266.59,266.75,4900.0,260.5597,260.5597,260.3156,260.4719,4900.0
2024-04-02 13:25:00,266.71,266.79,266.71,266.79,2660.0,260.4328,260.5109,260.4328,260.5109,2660.0
2024-04-02 13:30:00,266.65,266.7,266.64,266.7,1300.0,260.3742,260.423,260.3644,260.423,1300.0
2024-04-02 13:35:00,266.71,266.71,266.55,266.63,5872.0,260.4328,260.4328,260.2766,260.3547,5872.0
2024-04-02 13:40:00,266.64,266.71,266.64,266.7,1500.0,260.3644,260.4328,260.3644,260.423,1500.0
2024-04-02 13:45:00,266.72,267.23,266.68,267.07,12340.0,260.4426,260.9406,260.4035,260.7843,12340.0
2024-04-02 13:50:00,267.09,267.23,266.98,267.05,2876.0,260.8039,260.9406,260.6964,260.7648,2876.0
2024-04-02 13:55:00,267.1,267.34,267.03,267.26,3311.0,260.8136,261.048,260.7453,260.9699,3311.0
2024-04-02 14:00:00,267.26,267.47,267.16,267.16,12161.0,260.9699,261.1749,260.8722,260.8722,12161.0
2024-04-02 14:05:00,267.12,267.17,267.07,267.13,3071.0,260.8331,260.882,260.7843,260.8429,3071.0
2024-04-02 14:10:00,267.14,267.14,267.05,267.08,1610.0,260.8527,260.8527,260.7648,260.7941,1610.0
2024-04-02 14:15:00,267.07,267.15,266.85,266.94,3887.0,260.7843,260.8624,260.5695,260.6574,3887.0
2024-04-02 14:20:00,267.0,267.01,266.83,266.83,3774.0,260.716,260.7257,260.55,260.55,3774.0
2024-04-02 14:25:00,266.9,267.0,266.89,266.92,4659.0,260.6183,260.716,260.6086,260.6379,4659.0
2024-04-02 14:30:00,266.85,266.98,266.85,266.89,3161.0,260.5695,260.6964,260.5695,260.6086,3161.0
2024-04-02 14:35:00,266.88,267.08,266.87,267.08,5931.0,260.5988,260.7941,260.589,260.7941,5931.0
2024-04-02 14:40:00,267.07,267.07,266.47,266.5,7128.0,260.7843,260.7843,260.1984,260.2277,7128.0
2024-04-02 14:45:00,266.62,266.62,266.04,266.22,8580.0,260.3449,260.3449,259.7786,259.9543,8580.0
2024-04-02 14:50:00,266.29,266.67,266.24,266.59,5565.0,260.0227,260.3937,259.9739,260.3156,5565.0
2024-04-02 14:55:00,266.56,266.68,266.51,266.57,2581.0,260.2863,260.4035,260.2375,260.2961,2581.0
2024-04-02 15:00:00,266.56,266.82,266.56,266.82,4089.0,260.2863,260.5402,260.2863,260.5402,4089.0
2024-04-02 15:05:00,266.83,267.01,266.83,266.97,4142.0,260.55,260.7257,260.55,260.6867,4142.0
2024-04-02 15:10:00,266.98,267.15,266.83,266.83,6059.0,260.6964,260.8624,260.55,260.55,6059.0
2024-04-02 15:15:00,266.83,266.84,266.65,266.66,4528.0,260.55,260.5597,260.3742,260.384,4528.0
2024-04-02 15:20:00,266.7,266.74,266.29,266.43,10648.0,260.423,260.4621,260.0227,260.1594,10648.0
2024-04-02 15:25:00,266.49,266.95,266.49,266.86,8004.0,260.218,260.6671,260.218,260.5793,8004.0
2024-04-02 15:30:00,266.89,267.07,266.8,267.01,6192.0,260.6086,260.7843,260.5207,260.7257,6192.0
2024-04-02 15:35:00,267.03,267.16,266.98,266.99,6191.0,260.7453,260.8722,260.6964,260.7062,6191.0
2024-04-02 15:40:00,266.98,267.21,266.87,267.21,8215.0,260.6964,260.921,260.589,260.921,8215.0
2024-04-02 15:45:00,267.17,267.42,267.16,267.42,10155.0,260.882,261.1261,260.8722,261.1261,10155.0
2024-04-02 15:50:00,267.47,267.57,267.3,267.37,17464.0,261.1749,261.2726,261.0089,261.0773,17464.0
2024-04-02 15:55:00,267.38,267.56,267.25,267.52,67931.0,261.087,261.2628,260.9601,261.2237,67931.0
2024-04-03 09:30:00,266.84,267.26,266.45,266.74,7738.0,260.5597,260.9699,260.1789,260.4621,7738.0
2024-04-03 09:35:00,266.12,266.69,265.41,265.68,1409.0,259.8567,260.4133,259.1634,259.427,1409.0
2024-04-03 09:40:00,265.38,265.38,264.83,265.01,993.0,259.1341,259.1341,258.597,258.7728,993.0
2024-04-03 09:45:00,265.75,266.84,265.75,266.56,3882.0,259.4954,260.5597,259.4954,260.2863,3882.0
2024-04-03 09:50:00,266.42,266.69,265.94,266.67,3000.0,260.1496,260.4133,259.6809,260.3937,3000.0
2024-04-03 09:55:00,266.67,266.67,266.34,266.43,2077.0,260.3937,260.3937,260.0715,260.1594,2077.0
2024-04-03 10:00:00,266.62,267.39,266.62,267.34,1706.0,260.3449,261.0968,260.3449,261.048,1706.0
2024-04-03 10:05:00,267.34,267.41,266.96,266.97,6791.0,261.048,261.1163,260.6769,260.6867,6791.0
2024-04-03 10:10:00,267.03,267.43,266.99,267.43,924.0,260.7453,261.1359,260.7062,261.1359,924.0
2024-04-03 10:15:00,267.34,267.34,267.3,267.31,400.0,261.048,261.048,261.0089,261.0187,400.0
2024-04-03 10:20:00,267.3,267.3,266.81,266.81,2000.0,261.0089,261.0089,260.5304,260.5304,2000.0
2024-04-03 10:25:00,266.83,266.86,266.74,266.8,1500.0,260.55,260.5793,260.4621,260.5207,1500.0
2024-04-03 10:30:00,266.82,267.07,266.75,266.83,1959.0,260.5402,260.7843,260.4719,260.55,1959.0
2024-04-03 10:35:00,266.89,267.0,266.86,266.88,1136.0,260.6086,260.716,260.5793,260.5988,1136.0
2024-04-03 10:40:00,266.69,266.7,266.13,266.21,2194.0,260.4133,260.423,259.8664,259.9446,2194.0
2024-04-03 10:45:00,266.22,266.48,266.22,266.43,3360.0,259.9543,260.2082,259.9543,260.1594,3360.0
2024-04-03 10:50:00,266.71,267.1,266.71,267.1,8946.0,260.4328,260.8136,260.4328,260.8136,8946.0
2024-04-03 10:55:00,267.06,267.13,266.92,266.92,2813.0,260.7746,260.8429,260.6379,260.6379,2813.0
2024-04-03 11:00:00,267.01,267.46,266.94,267.16,2294.0,260.7257,261.1651,260.6574,260.8722,2294.0
2024-04-03 11:05:00,267.48,267.48,267.03,267.03,631.0,261.1847,261.1847,260.7453,260.7453,631.0
2024-04-03 11:10:00,267.12,267.19,266.93,266.93,1940.0,260.8331,260.9015,260.6476,260.6476,1940.0
2024-04-03 11:15:00,267.07,267.15,266.51,266.51,3700.0,260.7843,260.8624,260.2375,260.2375,3700.0
2024-04-03 11:20:00,266.72,266.72,266.51,266.57,1365.0,260.4426,260.4426,260.2375,260.2961,1365.0
2024-04-03 11:25:00,266.46,266.68,266.29,266.48,3102.0,260.1887,260.4035,260.0227,260.2082,3102.0
2024-04-03 11:30:00,266.42,266.7,266.41,266.51,2138.0,260.1496,260.423,260.1399,260.2375,2138.0
2024-04-03 11:35:00,266.56,266.91,266.56,266.73,1173.0,260.2863,260.6281,260.2863,260.4523,1173.0
2024-04-03 11:40:00,266.75,266.82,266.67,266.81,1174.0,260.4719,260.5402,260.3937,260.5304,1174.0
2024-04-03 11:45:00,266.63,266.72,266.46,266.56,1304.0,260.3547,260.4426,260.1887,260.2863,1304.0
2024-04-03 11:50:00,266.44,266.54,266.43,266.45,950.0,260.1692,260.2668,260.1594,260.1789,950.0
2024-04-03 11:55:00,266.65,266.65,266.48,266.49,402.0,260.3742,260.3742,260.2082,260.218,402.0
2024-04-03 12:00:00,266.37,266.42,266.29,266.35,2849.0,260.1008,260.1496,260.0227,260.0813,2849.0
2024-04-03 12:05:00,266.22,266.47,266.22,266.47,721.0,259.9543,260.1984,259.9543,260.1984,721.0
2024-04-03 12:10:00,266.51,266.52,266.51,266.51,101.0,260.2375,260.2473,260.2375,260.2375,101.0
2024-04-03 12:15:00,266.45,266.53,266.24,266.4,1076.0,260.1789,260.257,259.9739,260.1301,1076.0
2024-04-03 12:20:00,266.38,266.49,266.27,266.3,825.0,260.1106,260.218,260.0032,260.0324,825.0
2024-04-03 12:25:00,266.27,266.28,266.26,266.28,511.0,260.0032,260.0129,259.9934,260.0129,511.0
2024-04-03 12:30:00,266.18,266.28,266.17,266.26,769.0,259.9153,260.0129,259.9055,259.9934,769.0
2024-04-03 12:35:00,266.12,266.12,265.73,265.73,1425.0,259.8567,259.8567,259.4759,259.4759,1425.0
2024-04-03 12:40:00,265.82,266.07,265.82,266.01,1431.0,259.5637,259.8079,259.5637,259.7493,1431.0
2024-04-03 12:45:00,266.09,266.16,266.06,266.16,1003.0,259.8274,259.8957,259.7981,259.8957,1003.0
2024-04-03 12:50:00,266.08,266.12,266.01,266.12,858.0,259.8176,259.8567,259.7493,259.8567,858.0
2024-04-03 12:55:00,265.94,266.18,265.94,266.15,1000.0,259.6809,259.9153,259.6809,259.886,1000.0
2024-04-03 13:00:00,266.02,266.12,266.02,266.06,300.0,259.759,259.8567,259.759,259.7981,300.0
2024-04-03 13:05:00,265.95,266.03,265.93,265.93,800.0,259.6907,259.7688,259.6712,259.6712,800.0
2024-04-03 13:10:00,266.09,266.09,266.0,266.02,800.0,259.8274,259.8274,259.7395,259.759,800.0
2024-04-03 13:15:00,265.95,266.12,265.95,265.99,1341.0,259.6907,259.8567,259.6907,259.7297,1341.0
2024-04-03 13:20:00,265.96,266.0,265.9,265.9,507.0,259.7004,259.7395,259.6419,259.6419,507.0
2024-04-03 13:25:00,265.94,265.95,265.81,265.9,2972.0,259.6809,259.6907,259.554,259.6419,2972.0
2024-04-03 13:30:00,265.88,265.88,265.79,265.88,915.0,259.6223,259.6223,259.5344,259.6223,915.0
2024-04-03 13:35:00,265.88,265.89,265.82,265.82,225.0,259.6223,259.6321,259.5637,259.5637,225.0
2024-04-03 13:40:00,265.77,265.89,265.73,265.73,890.0,259.5149,259.6321,259.4759,259.4759,890.0
2024-04-03 13:45:00,265.73,265.82,265.7,265.71,1400.0,259.4759,259.5637,259.4466,259.4563,1400.0
2024-04-03 13:50:00,265.74,265.83,265.56,265.69,13552.0,259.4856,259.5735,259.3099,259.4368,13552.0
2024-04-03 13:55:00,265.79,265.8,265.78,265.8,702.0,259.5344,259.5442,259.5247,259.5442,702.0
2024-04-03 14:00:00,265.67,265.74,265.55,265.74,2153.0,259.4173,259.4856,259.3001,259.4856,2153.0
2024-04-03 14:05:00,265.66,265.74,265.59,265.6,1263.0,259.4075,259.4856,259.3392,259.3489,1263.0
2024-04-03 14:10:00,265.61,265.61,265.47,265.57,1803.0,259.3587,259.3587,259.222,259.3196,1803.0
2024-04-03 14:15:00,265.62,265.65,265.49,265.65,1890.0,259.3685,259.3977,259.2415,259.3977,1890.0
2024-04-03 14:20:00,265.56,265.69,265.44,265.69,7058.0,259.3099,259.4368,259.1927,259.4368,7058.0
2024-04-03 14:25:00,265.7,265.85,265.63,265.81,2616.0,259.4466,259.593,259.3782,259.554,2616.0
2024-04-03 14:30:00,265.8,266.2,265.7,266.19,10396.0,259.5442,259.9348,259.4466,259.925,10396.0
2024-04-03 14:35:00,266.2,266.36,266.16,266.27,2191.0,259.9348,260.091,259.8957,260.0032,2191.0
2024-04-03 14:40:00,266.28,266.42,266.16,266.42,1812.0,260.0129,260.1496,259.8957,260.1496,1812.0
2024-04-03 14:45:00,266.42,266.67,266.42,266.67,1501.0,260.1496,260.3937,260.1496,260.3937,1501.0
2024-04-03 14:50:00,266.68,266.91,266.67,266.91,1001.0,260.4035,260.6281,260.3937,260.6281,1001.0
2024-04-03 14:55:00,266.92,267.0,266.75,266.75,4005.0,260.6379,260.716,260.4719,260.4719,4005.0
2024-04-03 15:00:00,266.8,266.89,266.59,266.73,1597.0,260.5207,260.6086,260.3156,260.4523,1597.0
2024-04-03 15:05:00,266.51,266.57,266.45,266.5,1563.0,260.2375,260.2961,260.1789,260.2277,1563.0
2024-04-03 15:10:00,266.57,266.65,266.27,266.28,2522.0,260.2961,260.3742,260.0032,260.0129,2522.0
2024-04-03 15:15:00,266.09,266.28,266.04,266.04,2306.0,259.8274,260.0129,259.7786,259.7786,2306.0
2024-04-03 15:20:00,266.04,266.34,266.04,266.33,1720.0,259.7786,260.0715,259.7786,260.0617,1720.0
2024-04-03 15:25:00,266.34,266.6,266.33,266.5,1604.0,260.0715,260.3254,260.0617,260.2277,1604.0
2024-04-03 15:30:00,266.6,266.65,266.5,266.6,2653.0,260.3254,260.3742,260.2277,260.3254,2653.0
2024-04-03 15:35:00,266.63,266.94,266.62,266.88,2747.0,260.3547,260.6574,260.3449,260.5988,2747.0
2024-04-03 15:40:00,266.88,266.89,266.77,266.8,3181.0,260.5988,260.6086,260.4914,260.5207,3181.0
2024-04-03 15:45:00,266.76,266.94,266.7,266.94,4842.0,260.4816,260.6574,260.423,260.6574,4842.0
2024-04-03 15:50:00,266.99,267.05,266.71,266.76,15221.0,260.7062,260.7648,260.4328,260.4816,15221.0
2024-04-03 15:55:00,266.71,267.12,266.61,267.09,45631.0,260.4328,260.8331,260.3352,260.8039,45631.0
2024-04-04 09:30:00,268.08,268.08,266.96,267.64,7138.0,261.7706,261.7706,260.6769,261.3409,7138.0
2024-04-04 09:35:00,267.53,267.8,266.64,267.04,3289.0,261.2335,261.4971,260.3644,260.755,3289.0
2024-04-04 09:40:00,267.07,267.5,267.02,267.48,52809.0,260.7843,261.2042,260.7355,261.1847,52809.0
2024-04-04 09:45:00,267.51,268.06,267.51,268.06,1980.0,261.214,261.751,261.214,261.751,1980.0
2024-04-04 09:50:00,268.0,268.19,267.91,267.98,1680.0,261.6924,261.878,261.6046,261.6729,1680.0
2024-04-04 09:55:00,267.99,268.32,267.99,268.31,7244.0,261.6827,262.0049,261.6827,261.9951,7244.0
2024-04-04 10:00:00,268.12,268.32,267.78,267.94,4946.0,261.8096,262.0049,261.4776,261.6338,4946.0
2024-04-04 10:05:00,267.99,268.06,267.7,267.79,4509.0,261.6827,261.751,261.3995,261.4874,4509.0
2024-04-04 10:10:00,267.6,267.62,267.25,267.41,4875.0,261.3019,261.3214,260.9601,261.1163,4875.0
2024-04-04 10:15:00,267.4,267.5,267.03,267.23,4500.0,261.1066,261.2042,260.7453,260.9406,4500.0
2024-04-04 10:20:00,267.23,267.32,267.09,267.12,7598.0,260.9406,261.0284,260.8039,260.8331,7598.0
2024-04-04 10:25:00,267.12,267.14,266.69,266.78,6033.0,260.8331,260.8527,260.4133,260.5011,6033.0
2024-04-04 10:30:00,266.75,266.83,266.19,266.25,18963.0,260.4719,260.55,259.925,259.9836,18963.0
2024-04-04 10:35:00,266.17,266.43,266.17,266.33,3724.0,259.9055,260.1594,259.9055,260.0617,3724.0
2024-04-04 10:40:00,266.46,266.73,266.34,266.73,3787.0,260.1887,260.4523,260.0715,260.4523,3787.0
2024-04-04 10:45:00,266.68,266.91,266.66,266.85,3337.0,260.4035,260.6281,260.384,260.5695,3337.0
2024-04-04 10:50:00,266.77,266.84,266.59,266.59,20017.0,260.4914,260.5597,260.3156,260.3156,20017.0
2024-04-04 10:55:00,266.66,266.94,266.58,266.73,3951.0,260.384,260.6574,260.3059,260.4523,3951.0
2024-04-04 11:00:00,266.73,266.73,266.47,266.63,4609.0,260.4523,260.4523,260.1984,260.3547,4609.0
2024-04-04 11:05:00,266.56,266.65,266.39,266.39,11025.0,260.2863,260.3742,260.1203,260.1203,11025.0
2024-04-04 11:10:00,266.45,266.52,266.16,266.32,7530.0,260.1789,260.2473,259.8957,260.052,7530.0
2024-04-04 11:15:00,266.17,266.17,266.07,266.15,3318.0,259.9055,259.9055,259.8079,259.886,3318.0
2024-04-04 11:20:00,266.15,266.22,266.08,266.08,1746.0,259.886,259.9543,259.8176,259.8176,1746.0
2024-04-04 11:25:00,266.12,266.23,266.01,266.23,4248.0,259.8567,259.9641,259.7493,259.9641,4248.0
2024-04-04 11:30:00,266.22,266.32,266.1,266.3,6040.0,259.9543,260.052,259.8372,260.0324,6040.0
2024-04-04 11:35:00,266.39,266.43,266.17,266.21,5721.0,260.1203,260.1594,259.9055,259.9446,5721.0
2024-04-04 11:40:00,266.23,266.31,266.21,266.21,2623.0,259.9641,260.0422,259.9446,259.9446,2623.0
2024-04-04 11:45:00,266.21,266.23,266.17,266.19,2495.0,259.9446,259.9641,259.9055,259.925,2495.0
2024-04-04 11:50:00,266.17,266.19,266.02,266.1,7410.0,259.9055,259.925,259.759,259.8372,7410.0
2024-04-04 11:55:00,266.11,266.39,265.99,266.25,6547.0,259.8469,260.1203,259.7297,259.9836,6547.0
2024-04-04 12:00:00,266.25,266.25,266.07,266.18,2082.0,259.9836,259.9836,259.8079,259.9153,2082.0
2024-04-04 12:05:00,266.28,266.38,266.09,266.19,3691.0,260.0129,260.1106,259.8274,259.925,3691.0
2024-04-04 12:10:00,266.17,266.22,266.11,266.16,1200.0,259.9055,259.9543,259.8469,259.8957,1200.0
2024-04-04 12:15:00,266.15,266.26,266.11,266.22,5571.0,259.886,259.9934,259.8469,259.9543,5571.0
2024-04-04 12:20:00,266.22,266.23,266.17,266.22,4112.0,259.9543,259.9641,259.9055,259.9543,4112.0
2024-04-04 12:25:00,266.22,266.22,266.12,266.21,2591.0,259.9543,259.9543,259.8567,259.9446,2591.0
2024-04-04 12:30:00,266.14,266.22,265.86,265.88,10957.0,259.8762,259.9543,259.6028,259.6223,10957.0
2024-04-04 12:35:00,265.89,265.89,265.5,265.57,9700.0,259.6321,259.6321,259.2513,259.3196,9700.0
2024-04-04 12:40:00,265.5,265.86,265.5,265.86,9080.0,259.2513,259.6028,259.2513,259.6028,9080.0
2024-04-04 12:45:00,266.0,266.04,265.73,265.81,11102.0,259.7395,259.7786,259.4759,259.554,11102.0
2024-04-04 12:50:00,265.93,266.1,265.79,265.88,12326.0,259.6712,259.8372,259.5344,259.6223,12326.0
2024-04-04 12:55:00,265.97,266.05,265.79,265.95,7975.0,259.7102,259.7883,259.5344,259.6907,7975.0
2024-04-04 13:00:00,266.08,266.26,265.96,266.26,6700.0,259.8176,259.9934,259.7004,259.9934,6700.0
2024-04-04 13:05:00,266.07,266.37,266.07,266.24,7928.0,259.8079,260.1008,259.8079,259.9739,7928.0
2024-04-04 13:10:00,266.27,266.33,266.05,266.14,10943.0,260.0032,260.0617,259.7883,259.8762,10943.0
2024-04-04 13:15:00,266.15,266.6,266.06,266.5,8992.0,259.886,260.3254,259.7981,260.2277,8992.0
2024-04-04 13:20:00,266.55,266.7,266.5,266.55,7917.0,260.2766,260.423,260.2277,260.2766,7917.0
2024-04-04 13:25:00,266.49,266.79,266.42,266.63,14197.0,260.218,260.5109,260.1496,260.3547,14197.0
2024-04-04 13:30:00,266.61,266.73,266.46,266.73,8641.0,260.3352,260.4523,260.1887,260.4523,8641.0
2024-04-04 13:35:00,266.69,266.69,266.45,266.56,7264.0,260.4133,260.4133,260.1789,260.2863,7264.0
2024-04-04 13:40:00,266.56,266.56,266.37,266.48,10921.0,260.2863,260.2863,260.1008,260.2082,10921.0
2024-04-04 13:45:00,266.49,266.7,266.42,266.69,10638.0,260.218,260.423,260.1496,260.4133,10638.0
2024-04-04 13:50:00,266.71,266.71,266.37,266.46,16154.0,260.4328,260.4328,260.1008,260.1887,16154.0
2024-04-04 13:55:00,266.44,266.46,265.78,265.78,17408.0,260.1692,260.1887,259.5247,259.5247,17408.0
2024-04-04 14:00:00,265.91,266.09,265.88,266.09,8424.0,259.6516,259.8274,259.6223,259.8274,8424.0
2024-04-04 14:05:00,266.09,266.13,265.67,265.68,14827.0,259.8274,259.8664,259.4173,259.427,14827.0
2024-04-04 14:10:00,265.67,265.81,265.65,265.72,11095.0,259.4173,259.554,259.3977,259.4661,11095.0
2024-04-04 14:15:00,265.66,265.67,265.36,265.36,14449.0,259.4075,259.4173,259.1146,259.1146,14449.0
2024-04-04 14:20:00,265.36,265.58,265.27,265.58,11575.0,259.1146,259.3294,259.0267,259.3294,11575.0
2024-04-04 14:25:00,265.59,265.59,265.0,265.01,13878.0,259.3392,259.3392,258.763,258.7728,13878.0
2024-04-04 14:30:00,264.92,265.04,264.42,264.5,22163.0,258.6849,258.8021,258.1967,258.2748,22163.0
2024-04-04 14:35:00,264.5,264.88,264.45,264.62,15704.0,258.2748,258.6459,258.226,258.392,15704.0
2024-04-04 14:40:00,264.47,264.59,264.08,264.09,18550.0,258.2455,258.3627,257.8647,257.8745,18550.0
2024-04-04 14:45:00,264.09,264.39,264.07,264.34,10432.0,257.8745,258.1674,257.8549,258.1186,10432.0
2024-04-04 14:50:00,264.35,264.6,264.3,264.45,24328.0,258.1283,258.3725,258.0795,258.226,24328.0
2024-04-04 14:55:00,264.46,264.46,264.0,264.09,17379.0,258.2358,258.2358,257.7866,257.8745,17379.0
2024-04-04 15:00:00,264.04,264.13,263.65,264.03,16067.0,257.8256,257.9135,257.4448,257.8159,16067.0
2024-04-04 15:05:00,264.08,264.51,264.04,264.23,7176.0,257.8647,258.2846,257.8256,258.0112,7176.0
2024-04-04 15:10:00,264.23,264.23,264.0,264.18,5512.0,258.0112,258.0112,257.7866,257.9623,5512.0
2024-04-04 15:15:00,264.12,264.2,263.78,263.87,11978.0,257.9038,257.9819,257.5718,257.6596,11978.0
2024-04-04 15:20:00,263.88,264.09,263.74,263.89,11852.0,257.6694,257.8745,257.5327,257.6792,11852.0
2024-04-04 15:25:00,263.87,263.95,263.66,263.73,9786.0,257.6596,257.7378,257.4546,257.5229,9786.0
2024-04-04 15:30:00,263.76,263.9,263.3,263.42,13597.0,257.5522,257.6889,257.1031,257.2202,13597.0
2024-04-04 15:35:00,263.42,263.64,263.35,263.63,35368.0,257.2202,257.4351,257.1519,257.4253,35368.0
2024-04-04 15:40:00,263.64,263.65,263.3,263.32,15874.0,257.4351,257.4448,257.1031,257.1226,15874.0
2024-04-04 15:45:00,263.38,263.7,263.27,263.64,11905.0,257.1812,257.4936,257.0738,257.4351,11905.0
2024-04-04 15:50:00,263.72,264.04,263.56,264.04,20296.0,257.5132,257.8256,257.3569,257.8256,20296.0
2024-04-04 15:55:00,264.04,264.39,264.0,264.29,78619.0,257.8256,258.1674,257.7866,258.0698,78619.0
2024-04-05 09:30:00,264.24,264.71,263.36,264.15,9882.0,258.0209,258.4799,257.1616,257.933,9882.0
2024-04-05 09:35:00,264.6,264.6,263.94,264.02,1116.0,258.3725,258.3725,257.728,257.8061,1116.0
2024-04-05 09:40:00,264.05,264.05,263.54,263.69,10302.0,257.8354,257.8354,257.3374,257.4839,10302.0
2024-04-05 09:45:00,263.5,263.84,263.5,263.69,2234.0,257.2983,257.6303,257.2983,257.4839,2234.0
2024-04-05 09:50:00,263.82,263.82,263.45,263.67,3801.0,257.6108,257.6108,257.2495,257.4643,3801.0
2024-04-05 09:55:00,263.53,263.64,263.44,263.5,4471.0,257.3276,257.4351,257.2398,257.2983,4471.0
2024-04-05 10:00:00,263.5,263.54,263.16,263.37,8536.0,257.2983,257.3374,256.9663,257.1714,8536.0
2024-04-05 10:05:00,263.48,263.61,263.22,263.22,11055.0,257.2788,257.4058,257.0249,257.0249,11055.0
2024-04-05 10:10:00,263.29,263.63,262.81,262.91,7902.0,257.0933,257.4253,256.6246,256.7222,7902.0
2024-04-05 10:15:00,262.98,263.14,262.7,262.77,5304.0,256.7906,256.9468,256.5172,256.5855,5304.0
2024-04-05 10:20:00,262.8,262.89,262.64,262.78,5543.0,256.6148,256.7027,256.4586,256.5953,5543.0
2024-04-05 10:25:00,262.77,262.86,262.54,262.86,14363.0,256.5855,256.6734,256.3609,256.6734,14363.0
2024-04-05 10:30:00,262.94,263.41,262.84,263.17,3640.0,256.7515,257.2105,256.6539,256.9761,3640.0
2024-04-05 10:35:00,263.13,263.5,263.06,263.23,6779.0,256.9371,257.2983,256.8687,257.0347,6779.0
2024-04-05 10:40:00,263.44,263.59,263.43,263.46,850.0,257.2398,257.3862,257.23,257.2593,850.0
2024-04-05 10:45:00,263.5,263.71,263.48,263.71,5470.0,257.2983,257.5034,257.2788,257.5034,5470.0
2024-04-05 10:50:00,263.86,264.02,263.75,263.86,6435.0,257.6499,257.8061,257.5425,257.6499,6435.0
2024-04-05 10:55:00,263.82,263.93,263.49,263.49,6587.0,257.6108,257.7182,257.2886,257.2886,6587.0
2024-04-05 11:00:00,263.81,263.83,263.5,263.73,5320.0,257.6011,257.6206,257.2983,257.5229,5320.0
2024-04-05 11:05:00,263.86,264.0,263.6,263.74,4939.0,257.6499,257.7866,257.396,257.5327,4939.0
2024-04-05 11:10:00,263.66,263.88,263.66,263.74,8471.0,257.4546,257.6694,257.4546,257.5327,8471.0
2024-04-05 11:15:00,263.81,263.95,263.73,263.9,7993.0,257.6011,257.7378,257.5229,257.6889,7993.0
2024-04-05 11:20:00,263.9,264.09,263.75,264.09,6079.0,257.6889,257.8745,257.5425,257.8745,6079.0
2024-04-05 11:25:00,264.11,264.5,264.1,264.5,4256.0,257.894,258.2748,257.8842,258.2748,4256.0
2024-04-05 11:30:00,264.51,264.66,264.46,264.57,2703.0,258.2846,258.431,258.2358,258.3432,2703.0
2024-04-05 11:35:00,264.56,264.57,264.35,264.35,8029.0,258.3334,258.3432,258.1283,258.1283,8029.0
2024-04-05 11:40:00,264.41,264.53,264.12,264.13,12556.0,258.1869,258.3041,257.9038,257.9135,12556.0
2024-04-05 11:45:00,264.12,264.25,263.91,263.91,6117.0,257.9038,258.0307,257.6987,257.6987,6117.0
2024-04-05 11:50:00,263.91,264.12,263.76,263.76,4256.0,257.6987,257.9038,257.5522,257.5522,4256.0
2024-04-05 11:55:00,263.82,264.12,263.82,264.01,5370.0,257.6108,257.9038,257.6108,257.7963,5370.0
2024-04-05 12:00:00,264.01,264.11,263.91,264.0,7591.0,257.7963,257.894,257.6987,257.7866,7591.0
2024-04-05 12:05:00,263.93,264.07,263.91,264.02,3500.0,257.7182,257.8549,257.6987,257.8061,3500.0
2024-04-05 12:10:00,264.09,264.14,263.91,264.0,6105.0,257.8745,257.9233,257.6987,257.7866,6105.0
2024-04-05 12:15:00,263.92,264.19,263.89,263.97,6633.0,257.7085,257.9721,257.6792,257.7573,6633.0
2024-04-05 12:20:00,263.97,264.14,263.91,264.14,3049.0,257.7573,257.9233,257.6987,257.9233,3049.0
2024-04-05 12:25:00,264.12,264.12,263.9,264.05,3344.0,257.9038,257.9038,257.6889,257.8354,3344.0
2024-04-05 12:30:00,263.98,264.04,263.87,263.94,11138.0,257.767,257.8256,257.6596,257.728,11138.0
2024-04-05 12:35:00,263.94,264.03,263.9,263.9,3100.0,257.728,257.8159,257.6889,257.6889,3100.0
2024-04-05 12:40:00,263.97,263.97,263.84,263.85,2870.0,257.7573,257.7573,257.6303,257.6401,2870.0
2024-04-05 12:45:00,263.92,263.99,263.72,263.86,5772.0,257.7085,257.7768,257.5132,257.6499,5772.0
2024-04-05 12:50:00,263.8,263.9,263.72,263.8,10697.0,257.5913,257.6889,257.5132,257.5913,10697.0
2024-04-05 12:55:00,263.75,263.81,263.29,263.39,9241.0,257.5425,257.6011,257.0933,257.1909,9241.0
2024-04-05 13:00:00,263.47,263.54,263.31,263.38,5328.0,257.2691,257.3374,257.1128,257.1812,5328.0
2024-04-05 13:05:00,263.46,263.81,263.45,263.8,19837.0,257.2593,257.6011,257.2495,257.5913,19837.0
2024-04-05 13:10:00,263.81,264.05,263.8,264.0,10209.0,257.6011,257.8354,257.5913,257.7866,10209.0
2024-04-05 13:15:00,264.0,264.06,263.84,263.93,5920.0,257.7866,257.8452,257.6303,257.7182,5920.0
2024-04-05 13:20:00,263.9,264.05,263.8,263.88,11710.0,257.6889,257.8354,257.5913,257.6694,11710.0
2024-04-05 13:25:00,264.03,264.03,263.67,263.67,3414.0,257.8159,257.8159,257.4643,257.4643,3414.0
2024-04-05 13:30:00,263.85,263.99,263.77,263.91,10873.0,257.6401,257.7768,257.562,257.6987,10873.0
2024-04-05 13:35:00,263.9,263.99,263.85,263.85,11584.0,257.6889,257.7768,257.6401,257.6401,11584.0
2024-04-05 13:40:00,263.89,263.98,263.86,263.96,6558.0,257.6792,257.767,257.6499,257.7475,6558.0
2024-04-05 13:45:00,263.96,264.06,263.85,264.0,10715.0,257.7475,257.8452,257.6401,257.7866,10715.0
2024-04-05 13:50:00,264.0,264.06,263.94,264.0,3600.0,257.7866,257.8452,257.728,257.7866,3600.0
2024-04-05 13:55:00,264.01,264.01,263.53,263.75,9126.0,257.7963,257.7963,257.3276,257.5425,9126.0
2024-04-05 14:00:00,263.74,263.75,263.58,263.63,5931.0,257.5327,257.5425,257.3765,257.4253,5931.0
2024-04-05 14:05:00,263.72,264.09,263.66,264.01,8018.0,257.5132,257.8745,257.4546,257.7963,8018.0
2024-04-05 14:10:00,263.94,264.06,263.77,263.88,2647.0,257.728,257.8452,257.562,257.6694,2647.0
2024-04-05 14:15:00,263.99,263.99,263.83,263.87,2305.0,257.7768,257.7768,257.6206,257.6596,2305.0
2024-04-05 14:20:00,263.87,264.04,263.64,263.64,8026.0,257.6596,257.8256,257.4351,257.4351,8026.0
2024-04-05 14:25:00,263.57,263.7,263.41,263.41,7053.0,257.3667,257.4936,257.2105,257.2105,7053.0
2024-04-05 14:30:00,263.43,263.54,263.36,263.44,3123.0,257.23,257.3374,257.1616,257.2398,3123.0
2024-04-05 14:35:00,263.43,263.59,263.4,263.54,6090.0,257.23,257.3862,257.2007,257.3374,6090.0
2024-04-05 14:40:00,263.54,263.65,263.47,263.56,6420.0,257.3374,257.4448,257.2691,257.3569,6420.0
2024-04-05 14:45:00,263.56,263.64,263.19,263.33,4300.0,257.3569,257.4351,256.9956,257.1323,4300.0
2024-04-05 14:50:00,263.39,263.4,263.13,263.21,8562.0,257.1909,257.2007,256.9371,257.0152,8562.0
2024-04-05 14:55:00,263.25,263.78,263.24,263.78,8468.0,257.0542,257.5718,257.0445,257.5718,8468.0
2024-04-05 15:00:00,263.85,263.98,263.81,263.98,3647.0,257.6401,257.767,257.6011,257.767,3647.0
2024-04-05 15:05:00,263.98,264.14,263.89,263.93,12372.0,257.767,257.9233,257.6792,257.7182,12372.0
2024-04-05 15:10:00,264.05,264.06,263.93,264.06,2802.0,257.8354,257.8452,257.7182,257.8452,2802.0
2024-04-05 15:15:00,264.08,264.08,263.99,264.06,3587.0,257.8647,257.8647,257.7768,257.8452,3587.0
2024-04-05 15:20:00,264.02,264.25,264.0,264.18,8529.0,257.8061,258.0307,257.7866,257.9623,8529.0
2024-04-05 15:25:00,264.15,264.17,264.08,264.11,4517.0,257.933,257.9526,257.8647,257.894,4517.0
2024-04-05 15:30:00,264.11,264.56,264.06,264.56,15023.0,257.894,258.3334,257.8452,258.3334,15023.0
2024-04-05 15:35:00,264.56,264.56,264.32,264.41,7150.0,258.3334,258.3334,258.099,258.1869,7150.0
2024-04-05 15:40:00,264.41,264.6,264.37,264.46,15976.0,258.1869,258.3725,258.1479,258.2358,15976.0
2024-04-05 15:45:00,264.47,264.78,264.46,264.7,10707.0,258.2455,258.5482,258.2358,258.4701,10707.0
2024-04-05 15:50:00,264.7,265.35,264.59,265.35,21795.0,258.4701,259.1048,258.3627,259.1048,21795.0
2024-04-05 15:55:00,265.41,265.69,265.12,265.62,124737.0,259.1634,259.4368,258.8802,259.3685,124737.0
2024-04-08 09:30:00,265.55,266.57,265.01,266.57,8622.0,259.3001,260.2961,258.7728,260.2961,8622.0
2024-04-08 09:35:00,266.42,266.53,265.83,266.4,4174.0,260.1496,260.257,259.5735,260.1301,4174.0
2024-04-08 09:40:00,266.5,266.51,265.76,265.76,6968.0,260.2277,260.2375,259.5052,259.5052,6968.0
2024-04-08 09:45:00,265.73,266.38,265.68,265.77,3670.0,259.4759,260.1106,259.427,259.5149,3670.0
2024-04-08 09:50:00,265.98,266.26,265.58,265.88,13540.0,259.72,259.9934,259.3294,259.6223,13540.0
2024-04-08 09:55:00,265.79,266.46,265.62,265.89,5222.0,259.5344,260.1887,259.3685,259.6321,5222.0
2024-04-08 10:00:00,265.8,266.21,265.8,266.09,4712.0,259.5442,259.9446,259.5442,259.8274,4712.0
2024-04-08 10:05:00,266.19,266.59,266.19,266.59,2176.0,259.925,260.3156,259.925,260.3156,2176.0
2024-04-08 10:10:00,266.55,267.05,266.49,267.05,3653.0,260.2766,260.7648,260.218,260.7648,3653.0
2024-04-08 10:15:00,267.09,267.25,266.93,267.25,3672.0,260.8039,260.9601,260.6476,260.9601,3672.0
2024-04-08 10:20:00,267.1,267.22,266.81,266.82,13303.0,260.8136,260.9308,260.5304,260.5402,13303.0
2024-04-08 10:25:00,266.8,267.06,266.8,266.92,3075.0,260.5207,260.7746,260.5207,260.6379,3075.0
2024-04-08 10:30:00,266.92,266.92,266.67,266.79,8820.0,260.6379,260.6379,260.3937,260.5109,8820.0
2024-04-08 10:35:00,266.78,266.78,266.46,266.54,2562.0,260.5011,260.5011,260.1887,260.2668,2562.0
2024-04-08 10:40:00,266.53,266.78,266.36,266.78,4770.0,260.257,260.5011,260.091,260.5011,4770.0
2024-04-08 10:45:00,266.78,266.99,266.73,266.81,9864.0,260.5011,260.7062,260.4523,260.5304,9864.0
2024-04-08 10:50:00,266.92,267.0,266.61,266.66,4315.0,260.6379,260.716,260.3352,260.384,4315.0
2024-04-08 10:55:00,266.68,266.9,266.26,266.3,3796.0,260.4035,260.6183,259.9934,260.0324,3796.0
2024-04-08 11:00:00,266.23,266.4,266.21,266.27,1808.0,259.9641,260.1301,259.9446,260.0032,1808.0
2024-04-08 11:05:00,266.25,266.26,266.04,266.24,3629.0,259.9836,259.9934,259.7786,259.9739,3629.0
2024-04-08 11:10:00,266.31,266.31,266.05,266.06,1400.0,260.0422,260.0422,259.7883,259.7981,1400.0
2024-04-08 11:15:00,266.02,266.03,265.9,265.98,1760.0,259.759,259.7688,259.6419,259.72,1760.0
2024-04-08 11:20:00,265.97,266.27,265.96,266.27,1794.0,259.7102,260.0032,259.7004,260.0032,1794.0
2024-04-08 11:25:00,266.27,266.4,266.13,266.4,3027.0,260.0032,260.1301,259.8664,260.1301,3027.0
2024-04-08 11:30:00,266.38,266.39,266.38,266.39,400.0,260.1106,260.1203,260.1106,260.1203,400.0
2024-04-08 11:35:00,266.5,266.53,266.26,266.53,4258.0,260.2277,260.257,259.9934,260.257,4258.0
2024-04-08 11:40:00,266.59,266.6,266.45,266.57,2532.0,260.3156,260.3254,260.1789,260.2961,2532.0
2024-04-08 11:45:00,266.5,266.6,266.49,266.57,700.0,260.2277,260.3254,260.218,260.2961,700.0
2024-04-08 11:50:00,266.5,266.6,266.5,266.59,3302.0,260.2277,260.3254,260.2277,260.3156,3302.0
2024-04-08 11:55:00,266.55,266.64,266.45,266.64,2095.0,260.2766,260.3644,260.1789,260.3644,2095.0
2024-04-08 12:00:00,266.53,266.57,266.45,266.49,11150.0,260.257,260.2961,260.1789,260.218,11150.0
2024-04-08 12:05:00,266.5,266.63,266.37,266.48,2811.0,260.2277,260.3547,260.1008,260.2082,2811.0
2024-04-08 12:10:00,266.52,266.56,266.45,266.49,2478.0,260.2473,260.2863,260.1789,260.218,2478.0
2024-04-08 12:15:00,266.57,266.77,266.57,266.76,3899.0,260.2961,260.4914,260.2961,260.4816,3899.0
2024-04-08 12:20:00,266.72,266.9,266.72,266.8,3469.0,260.4426,260.6183,260.4426,260.5207,3469.0
2024-04-08 12:25:00,266.9,267.0,266.87,266.87,3398.0,260.6183,260.716,260.589,260.589,3398.0
2024-04-08 12:30:00,266.87,266.98,266.82,266.93,4961.0,260.589,260.6964,260.5402,260.6476,4961.0
2024-04-08 12:35:00,266.87,266.92,266.74,266.74,2952.0,260.589,260.6379,260.4621,260.4621,2952.0
2024-04-08 12:40:00,266.75,266.89,266.74,266.88,4211.0,260.4719,260.6086,260.4621,260.5988,4211.0
2024-04-08 12:45:00,266.88,267.0,266.88,266.94,1242.0,260.5988,260.716,260.5988,260.6574,1242.0
2024-04-08 12:50:00,266.94,267.0,266.94,266.94,4325.0,260.6574,260.716,260.6574,260.6574,4325.0
2024-04-08 12:55:00,266.94,267.04,266.91,267.0,11999.0,260.6574,260.755,260.6281,260.716,11999.0
2024-04-08 13:00:00,267.06,267.19,267.03,267.1,10644.0,260.7746,260.9015,260.7453,260.8136,10644.0
2024-04-08 13:05:00,267.08,267.08,266.98,267.08,5308.0,260.7941,260.7941,260.6964,260.7941,5308.0
2024-04-08 13:10:00,267.08,267.14,266.95,266.98,3101.0,260.7941,260.8527,260.6671,260.6964,3101.0
2024-04-08 13:15:00,266.92,267.11,266.92,267.03,1880.0,260.6379,260.8234,260.6379,260.7453,1880.0
2024-04-08 13:20:00,267.07,267.07,267.05,267.05,1484.0,260.7843,260.7843,260.7648,260.7648,1484.0
2024-04-08 13:25:00,266.99,267.12,266.91,266.91,6395.0,260.7062,260.8331,260.6281,260.6281,6395.0
2024-04-08 13:30:00,266.98,267.07,266.78,266.78,5839.0,260.6964,260.7843,260.5011,260.5011,5839.0
2024-04-08 13:35:00,266.8,266.87,266.79,266.87,3516.0,260.5207,260.589,260.5109,260.589,3516.0
2024-04-08 13:40:00,266.91,266.94,266.87,266.9,5321.0,260.6281,260.6574,260.589,260.6183,5321.0
2024-04-08 13:45:00,266.91,266.94,266.83,266.86,5168.0,260.6281,260.6574,260.55,260.5793,5168.0
2024-04-08 13:50:00,266.91,266.98,266.84,266.89,4447.0,260.6281,260.6964,260.5597,260.6086,4447.0
2024-04-08 13:55:00,266.95,267.03,266.92,266.92,2264.0,260.6671,260.7453,260.6379,260.6379,2264.0
2024-04-08 14:00:00,266.91,266.98,266.79,266.79,3084.0,260.6281,260.6964,260.5109,260.5109,3084.0
2024-04-08 14:05:00,266.77,266.87,266.75,266.78,4725.0,260.4914,260.589,260.4719,260.5011,4725.0
2024-04-08 14:10:00,266.77,266.77,266.58,266.59,3657.0,260.4914,260.4914,260.3059,260.3156,3657.0
2024-04-08 14:15:00,266.6,266.81,266.59,266.75,3106.0,260.3254,260.5304,260.3156,260.4719,3106.0
2024-04-08 14:20:00,266.75,266.75,266.06,266.07,40780.0,260.4719,260.4719,259.7981,259.8079,40780.0
2024-04-08 14:25:00,266.08,266.26,266.08,266.26,3060.0,259.8176,259.9934,259.8176,259.9934,3060.0
2024-04-08 14:30:00,266.21,266.33,266.14,266.28,2158.0,259.9446,260.0617,259.8762,260.0129,2158.0
2024-04-08 14:35:00,266.23,266.33,266.14,266.18,3598.0,259.9641,260.0617,259.8762,259.9153,3598.0
2024-04-08 14:40:00,266.25,266.39,266.18,266.38,4625.0,259.9836,260.1203,259.9153,260.1106,4625.0
2024-04-08 14:45:00,266.37,266.42,266.32,266.38,2341.0,260.1008,260.1496,260.052,260.1106,2341.0
2024-04-08 14:50:00,266.42,266.47,266.35,266.43,3551.0,260.1496,260.1984,260.0813,260.1594,3551.0
2024-04-08 14:55:00,266.44,266.57,266.42,266.56,8056.0,260.1692,260.2961,260.1496,260.2863,8056.0
2024-04-08 15:00:00,266.56,266.79,266.53,266.63,4485.0,260.2863,260.5109,260.257,260.3547,4485.0
2024-04-08 15:05:00,266.51,266.61,266.49,266.6,3601.0,260.2375,260.3352,260.218,260.3254,3601.0
2024-04-08 15:10:00,266.57,266.65,266.46,266.57,3217.0,260.2961,260.3742,260.1887,260.2961,3217.0
2024-04-08 15:15:00,266.6,266.65,266.53,266.62,2238.0,260.3254,260.3742,260.257,260.3449,2238.0
2024-04-08 15:20:00,266.59,266.61,266.51,266.52,2952.0,260.3156,260.3352,260.2375,260.2473,2952.0
2024-04-08 15:25:00,266.52,266.62,266.49,266.59,6254.0,260.2473,260.3449,260.218,260.3156,6254.0
2024-04-08 15:30:00,266.56,266.57,266.38,266.42,6858.0,260.2863,260.2961,260.1106,260.1496,6858.0
2024-04-08 15:35:00,266.44,266.44,266.03,266.12,4287.0,260.1692,260.1692,259.7688,259.8567,4287.0
2024-04-08 15:40:00,266.07,266.18,266.06,266.12,6358.0,259.8079,259.9153,259.7981,259.8567,6358.0
2024-04-08 15:45:00,266.12,266.34,266.08,266.16,8927.0,259.8567,260.0715,259.8176,259.8957,8927.0
2024-04-08 15:50:00,266.1,266.57,266.1,266.57,26857.0,259.8372,260.2961,259.8372,260.2961,26857.0
2024-04-08 15:55:00,266.63,267.14,266.0,266.01,83452.0,260.3547,260.8527,259.7395,259.7493,83452.0
2024-04-09 09:30:00,267.55,267.55,265.96,265.97,14549.0,261.253,261.253,259.7004,259.7102,14549.0
2024-04-09 09:35:00,265.85,266.63,265.84,266.5,2404.0,259.593,260.3547,259.5833,260.2277,2404.0
2024-04-09 09:40:00,266.68,266.69,265.96,265.96,1930.0,260.4035,260.4133,259.7004,259.7004,1930.0
2024-04-09 09:45:00,265.85,265.85,265.42,265.64,2001.0,259.593,259.593,259.1732,259.388,2001.0
2024-04-09 09:50:00,265.38,265.38,265.01,265.13,2000.0,259.1341,259.1341,258.7728,258.89,2000.0
2024-04-09 09:55:00,265.16,265.19,264.69,264.73,4200.0,258.9193,258.9486,258.4603,258.4994,4200.0
2024-04-09 10:00:00,264.84,265.07,264.57,264.57,3746.0,258.6068,258.8314,258.3432,258.3432,3746.0
2024-04-09 10:05:00,264.56,264.87,264.42,264.52,3594.0,258.3334,258.6361,258.1967,258.2943,3594.0
2024-04-09 10:10:00,264.5,264.89,264.49,264.83,2728.0,258.2748,258.6556,258.265,258.597,2728.0
2024-04-09 10:15:00,264.98,265.03,264.84,265.03,2186.0,258.7435,258.7923,258.6068,258.7923,2186.0
2024-04-09 10:20:00,264.86,264.88,264.47,264.51,11292.0,258.6263,258.6459,258.2455,258.2846,11292.0
2024-04-09 10:25:00,264.49,264.7,264.46,264.56,4736.0,258.265,258.4701,258.2358,258.3334,4736.0
2024-04-09 10:30:00,264.49,264.62,264.06,264.56,9689.0,258.265,258.392,257.8452,258.3334,9689.0
2024-04-09 10:35:00,264.38,264.38,264.1,264.24,2405.0,258.1576,258.1576,257.8842,258.0209,2405.0
2024-04-09 10:40:00,264.12,264.19,263.56,263.68,4899.0,257.9038,257.9721,257.3569,257.4741,4899.0
2024-04-09 10:45:00,263.54,263.54,263.24,263.24,5995.0,257.3374,257.3374,257.0445,257.0445,5995.0
2024-04-09 10:50:00,263.28,263.28,262.95,263.08,2101.0,257.0835,257.0835,256.7613,256.8882,2101.0
2024-04-09 10:55:00,263.12,263.16,262.41,262.42,8101.0,256.9273,256.9663,256.234,256.2438,8101.0
2024-04-09 11:00:00,262.48,262.82,262.07,262.33,7123.0,256.3024,256.6344,255.902,256.1559,7123.0
2024-04-09 11:05:00,262.42,262.48,262.25,262.43,6493.0,256.2438,256.3024,256.0778,256.2535,6493.0
2024-04-09 11:10:00,262.48,263.1,262.24,263.07,15970.0,256.3024,256.9078,256.068,256.8785,15970.0
2024-04-09 11:15:00,263.14,263.59,263.0,263.53,15112.0,256.9468,257.3862,256.8101,257.3276,15112.0
2024-04-09 11:20:00,263.41,263.5,263.16,263.24,4106.0,257.2105,257.2983,256.9663,257.0445,4106.0
2024-04-09 11:25:00,263.33,263.57,263.09,263.09,6451.0,257.1323,257.3667,256.898,256.898,6451.0
2024-04-09 11:30:00,263.09,263.11,262.92,263.07,3759.0,256.898,256.9175,256.732,256.8785,3759.0
2024-04-09 11:35:00,263.02,263.09,262.79,262.8,3206.0,256.8296,256.898,256.6051,256.6148,3206.0
2024-04-09 11:40:00,262.9,263.16,262.9,263.07,5585.0,256.7125,256.9663,256.7125,256.8785,5585.0
2024-04-09 11:45:00,263.09,263.66,263.02,263.63,4889.0,256.898,257.4546,256.8296,257.4253,4889.0
2024-04-09 11:50:00,263.85,263.88,263.65,263.69,2296.0,257.6401,257.6694,257.4448,257.4839,2296.0
2024-04-09 11:55:00,263.68,263.87,263.67,263.67,2267.0,257.4741,257.6596,257.4643,257.4643,2267.0
2024-04-09 12:00:00,263.81,263.87,263.6,263.73,2633.0,257.6011,257.6596,257.396,257.5229,2633.0
2024-04-09 12:05:00,263.64,263.64,263.42,263.51,2712.0,257.4351,257.4351,257.2202,257.3081,2712.0
2024-04-09 12:10:00,263.6,263.84,263.59,263.84,2037.0,257.396,257.6303,257.3862,257.6303,2037.0
2024-04-09 12:15:00,263.81,264.05,263.72,263.81,2709.0,257.6011,257.8354,257.5132,257.6011,2709.0
2024-04-09 12:20:00,263.81,263.89,263.67,263.68,1500.0,257.6011,257.6792,257.4643,257.4741,1500.0
2024-04-09 12:25:00,263.68,263.68,263.48,263.53,1945.0,257.4741,257.4741,257.2788,257.3276,1945.0
2024-04-09 12:30:00,263.55,264.21,263.54,264.21,2350.0,257.3472,257.9916,257.3374,257.9916,2350.0
2024-04-09 12:35:00,264.15,264.2,264.04,264.05,2237.0,257.933,257.9819,257.8256,257.8354,2237.0
2024-04-09 12:40:00,264.01,264.13,263.82,263.82,2400.0,257.7963,257.9135,257.6108,257.6108,2400.0
2024-04-09 12:45:00,263.88,263.89,263.66,263.73,5729.0,257.6694,257.6792,257.4546,257.5229,5729.0
2024-04-09 12:50:00,263.66,263.66,263.27,263.28,4657.0,257.4546,257.4546,257.0738,257.0835,4657.0
2024-04-09 12:55:00,263.16,263.48,263.15,263.43,6217.0,256.9663,257.2788,256.9566,257.23,6217.0
2024-04-09 13:00:00,263.41,263.6,263.37,263.45,3004.0,257.2105,257.396,257.1714,257.2495,3004.0
2024-04-09 13:05:00,263.45,263.68,263.43,263.63,16945.0,257.2495,257.4741,257.23,257.4253,16945.0
2024-04-09 13:10:00,263.57,263.57,263.37,263.5,3236.0,257.3667,257.3667,257.1714,257.2983,3236.0
2024-04-09 13:15:00,263.47,263.71,263.45,263.7,2899.0,257.2691,257.5034,257.2495,257.4936,2899.0
2024-04-09 13:20:00,263.66,264.04,263.64,263.83,8256.0,257.4546,257.8256,257.4351,257.6206,8256.0
2024-04-09 13:25:00,263.69,263.72,263.46,263.54,2447.0,257.4839,257.5132,257.2593,257.3374,2447.0
2024-04-09 13:30:00,263.54,263.63,263.32,263.32,4687.0,257.3374,257.4253,257.1226,257.1226,4687.0
2024-04-09 13:35:00,263.5,263.55,263.44,263.55,2861.0,257.2983,257.3472,257.2398,257.3472,2861.0
2024-04-09 13:40:00,263.53,263.6,263.26,263.48,4760.0,257.3276,257.396,257.064,257.2788,4760.0
2024-04-09 13:45:00,263.58,263.58,263.38,263.42,1794.0,257.3765,257.3765,257.1812,257.2202,1794.0
2024-04-09 13:50:00,263.43,263.46,263.24,263.39,3418.0,257.23,257.2593,257.0445,257.1909,3418.0
2024-04-09 13:55:00,263.33,263.4,263.29,263.33,17926.0,257.1323,257.2007,257.0933,257.1323,17926.0
2024-04-09 14:00:00,263.25,263.25,262.9,262.97,2777.0,257.0542,257.0542,256.7125,256.7808,2777.0
2024-04-09 14:05:00,262.92,263.1,262.76,263.0,1400.0,256.732,256.9078,256.5758,256.8101,1400.0
2024-04-09 14:10:00,263.13,263.13,263.02,263.09,1770.0,256.9371,256.9371,256.8296,256.898,1770.0
2024-04-09 14:15:00,263.09,263.12,262.98,263.06,2508.0,256.898,256.9273,256.7906,256.8687,2508.0
2024-04-09 14:20:00,263.1,263.1,262.67,262.68,9611.0,256.9078,256.9078,256.4879,256.4976,9611.0
2024-04-09 14:25:00,262.7,262.85,262.69,262.81,5799.0,256.5172,256.6636,256.5074,256.6246,5799.0
2024-04-09 14:30:00,262.8,262.87,262.64,262.81,3187.0,256.6148,256.6832,256.4586,256.6246,3187.0
2024-04-09 14:35:00,262.84,262.84,262.61,262.61,4682.0,256.6539,256.6539,256.4293,256.4293,4682.0
2024-04-09 14:40:00,262.65,262.86,262.61,262.69,3938.0,256.4684,256.6734,256.4293,256.5074,3938.0
2024-04-09 14:45:00,262.69,262.69,262.53,262.55,3099.0,256.5074,256.5074,256.3512,256.3707,3099.0
2024-04-09 14:50:00,262.55,262.62,262.48,262.61,3604.0,256.3707,256.4391,256.3024,256.4293,3604.0
2024-04-09 14:55:00,262.58,262.62,262.5,262.53,3732.0,256.4,256.4391,256.3219,256.3512,3732.0
2024-04-09 15:00:00,262.4,262.44,262.33,262.35,2318.0,256.2242,256.2633,256.1559,256.1754,2318.0
2024-04-09 15:05:00,262.38,262.49,262.18,262.22,5950.0,256.2047,256.3121,256.0094,256.0485,5950.0
2024-04-09 15:10:00,262.26,262.68,262.21,262.64,5438.0,256.0875,256.4976,256.0387,256.4586,5438.0
2024-04-09 15:15:00,262.68,262.88,262.65,262.8,5353.0,256.4976,256.6929,256.4684,256.6148,5353.0
2024-04-09 15:20:00,262.89,263.06,262.89,263.03,8410.0,256.7027,256.8687,256.7027,256.8394,8410.0
2024-04-09 15:25:00,263.04,263.52,262.92,263.44,34673.0,256.8492,257.3179,256.732,257.2398,34673.0
2024-04-09 15:30:00,263.45,263.45,263.13,263.13,27985.0,257.2495,257.2495,256.9371,256.9371,27985.0
2024-04-09 15:35:00,263.13,263.22,262.73,262.73,7593.0,256.9371,257.0249,256.5465,256.5465,7593.0
2024-04-09 15:40:00,262.72,262.99,262.71,262.93,15443.0,256.5367,256.8003,256.5269,256.7418,15443.0
2024-04-09 15:45:00,262.9,262.9,262.52,262.71,17233.0,256.7125,256.7125,256.3414,256.5269,17233.0
2024-04-09 15:50:00,262.71,262.8,262.56,262.58,38631.0,256.5269,256.6148,256.3805,256.4,38631.0
2024-04-09 15:55:00,262.63,263.21,262.63,262.91,123727.0,256.4488,257.0152,256.4488,256.7222,123727.0
2024-04-10 09:30:00,259.01,261.77,258.1,261.77,39647.0,252.914,255.6091,252.0254,255.6091,39647.0
2024-04-10 09:35:00,262.0,262.42,261.09,261.45,13814.0,255.8337,256.2438,254.9451,255.2966,13814.0
2024-04-10 09:40:00,261.23,261.58,260.95,261.06,12053.0,255.0818,255.4235,254.8084,254.9158,12053.0
2024-04-10 09:45:00,261.27,262.4,261.27,262.3,17081.0,255.1208,256.2242,255.1208,256.1266,17081.0
2024-04-10 09:50:00,262.5,264.07,262.5,264.07,12430.0,256.3219,257.8549,256.3219,257.8549,12430.0
2024-04-10 09:55:00,264.26,264.41,263.92,264.03,8210.0,258.0405,258.1869,257.7085,257.8159,8210.0
2024-04-10 10:00:00,264.09,264.36,263.3,263.35,15958.0,257.8745,258.1381,257.1031,257.1519,15958.0
2024-04-10 10:05:00,263.23,263.38,262.39,262.78,24315.0,257.0347,257.1812,256.2145,256.5953,24315.0
2024-04-10 10:10:00,262.83,263.33,262.82,263.33,14756.0,256.6441,257.1323,256.6344,257.1323,14756.0
2024-04-10 10:15:00,263.25,263.95,263.08,263.91,41551.0,257.0542,257.7378,256.8882,257.6987,41551.0
2024-04-10 10:20:00,263.91,264.31,263.67,264.3,26569.0,257.6987,258.0893,257.4643,258.0795,26569.0
2024-04-10 10:25:00,264.34,264.94,264.34,264.82,16142.0,258.1186,258.7045,258.1186,258.5873,16142.0
2024-04-10 10:30:00,264.83,265.06,264.59,264.9,17506.0,258.597,258.8216,258.3627,258.6654,17506.0
2024-04-10 10:35:00,265.0,265.29,264.48,265.1,21782.0,258.763,259.0462,258.2553,258.8607,21782.0
2024-04-10 10:40:00,265.11,265.31,264.57,264.57,13305.0,258.8705,259.0657,258.3432,258.3432,13305.0
2024-04-10 10:45:00,264.47,264.8,264.18,264.25,15092.0,258.2455,258.5678,257.9623,258.0307,15092.0
2024-04-10 10:50:00,264.22,264.22,263.51,263.76,11275.0,258.0014,258.0014,257.3081,257.5522,11275.0
2024-04-10 10:55:00,263.78,263.86,263.35,263.54,8158.0,257.5718,257.6499,257.1519,257.3374,8158.0
2024-04-10 11:00:00,263.55,263.55,263.12,263.21,8394.0,257.3472,257.3472,256.9273,257.0152,8394.0
2024-04-10 11:05:00,263.21,263.81,263.19,263.81,8905.0,257.0152,257.6011,256.9956,257.6011,8905.0
2024-04-10 11:10:00,263.78,264.29,263.77,264.0,10627.0,257.5718,258.0698,257.562,257.7866,10627.0
2024-04-10 11:15:00,263.87,264.22,263.71,264.08,11867.0,257.6596,258.0014,257.5034,257.8647,11867.0
2024-04-10 11:20:00,264.08,264.19,263.21,263.3,9655.0,257.8647,257.9721,257.0152,257.1031,9655.0
2024-04-10 11:25:00,263.38,263.7,263.1,263.7,8281.0,257.1812,257.4936,256.9078,257.4936,8281.0
2024-04-10 11:30:00,263.7,264.08,263.51,264.03,12848.0,257.4936,257.8647,257.3081,257.8159,12848.0
2024-04-10 11:35:00,264.01,264.02,263.26,263.37,7198.0,257.7963,257.8061,257.064,257.1714,7198.0
2024-04-10 11:40:00,263.3,263.49,263.1,263.43,10093.0,257.1031,257.2886,256.9078,257.23,10093.0
2024-04-10 11:45:00,263.38,264.07,263.27,263.83,21208.0,257.1812,257.8549,257.0738,257.6206,21208.0
2024-04-10 11:50:00,263.83,263.84,263.49,263.68,10008.0,257.6206,257.6303,257.2886,257.4741,10008.0
2024-04-10 11:55:00,263.6,264.06,263.54,263.8,6382.0,257.396,257.8452,257.3374,257.5913,6382.0
2024-04-10 12:00:00,263.85,264.02,263.59,263.91,7253.0,257.6401,257.8061,257.3862,257.6987,7253.0
2024-04-10 12:05:00,264.0,264.12,263.83,264.08,5385.0,257.7866,257.9038,257.6206,257.8647,5385.0
2024-04-10 12:10:00,263.91,264.2,263.85,264.19,5851.0,257.6987,257.9819,257.6401,257.9721,5851.0
2024-04-10 12:15:00,264.13,264.25,264.05,264.1,10318.0,257.9135,258.0307,257.8354,257.8842,10318.0
2024-04-10 12:20:00,264.06,264.07,263.93,263.95,6731.0,257.8452,257.8549,257.7182,257.7378,6731.0
2024-04-10 12:25:00,264.04,264.41,263.98,264.27,20530.0,257.8256,258.1869,257.767,258.0502,20530.0
2024-04-10 12:30:00,264.27,264.6,264.22,264.56,7643.0,258.0502,258.3725,258.0014,258.3334,7643.0
2024-04-10 12:35:00,264.62,264.8,264.46,264.55,10657.0,258.392,258.5678,258.2358,258.3236,10657.0
2024-04-10 12:40:00,264.57,264.7,264.47,264.6,5418.0,258.3432,258.4701,258.2455,258.3725,5418.0
2024-04-10 12:45:00,264.52,264.6,264.21,264.22,3628.0,258.2943,258.3725,257.9916,258.0014,3628.0
2024-04-10 12:50:00,264.26,264.35,263.87,264.34,23067.0,258.0405,258.1283,257.6596,258.1186,23067.0
2024-04-10 12:55:00,264.34,265.24,264.33,264.87,9869.0,258.1186,258.9974,258.1088,258.6361,9869.0
2024-04-10 13:00:00,264.95,265.18,264.4,264.41,13205.0,258.7142,258.9388,258.1772,258.1869,13205.0
2024-04-10 13:05:00,264.35,264.44,263.98,264.06,12351.0,258.1283,258.2162,257.767,257.8452,12351.0
2024-04-10 13:10:00,264.06,264.27,264.04,264.24,5737.0,257.8452,258.0502,257.8256,258.0209,5737.0
2024-04-10 13:15:00,264.24,264.43,263.83,264.3,12074.0,258.0209,258.2065,257.6206,258.0795,12074.0
2024-04-10 13:20:00,264.3,265.14,264.3,265.07,9424.0,258.0795,258.8997,258.0795,258.8314,9424.0
2024-04-10 13:25:00,264.99,265.25,264.69,264.69,5589.0,258.7533,259.0072,258.4603,258.4603,5589.0
2024-04-10 13:30:00,264.7,264.91,264.11,264.18,11442.0,258.4701,258.6752,257.894,257.9623,11442.0
2024-04-10 13:35:00,264.27,264.3,264.01,264.17,6901.0,258.0502,258.0795,257.7963,257.9526,6901.0
2024-04-10 13:40:00,264.14,264.44,264.09,264.13,9808.0,257.9233,258.2162,257.8745,257.9135,9808.0
2024-04-10 13:45:00,264.13,264.13,263.88,264.06,8103.0,257.9135,257.9135,257.6694,257.8452,8103.0
2024-04-10 13:50:00,264.06,264.06,263.62,263.67,4892.0,257.8452,257.8452,257.4155,257.4643,4892.0
2024-04-10 13:55:00,263.54,264.19,263.34,263.34,10750.0,257.3374,257.9721,257.1421,257.1421,10750.0
2024-04-10 14:00:00,263.56,263.87,263.51,263.65,9498.0,257.3569,257.6596,257.3081,257.4448,9498.0
2024-04-10 14:05:00,263.72,263.91,263.71,263.87,9515.0,257.5132,257.6987,257.5034,257.6596,9515.0
2024-04-10 14:10:00,263.8,264.15,263.71,263.82,17931.0,257.5913,257.933,257.5034,257.6108,17931.0
2024-04-10 14:15:00,263.75,264.09,263.61,263.69,10401.0,257.5425,257.8745,257.4058,257.4839,10401.0
2024-04-10 14:20:00,263.64,263.86,263.37,263.37,12362.0,257.4351,257.6499,257.1714,257.1714,12362.0
2024-04-10 14:25:00,263.49,263.76,263.31,263.39,17713.0,257.2886,257.5522,257.1128,257.1909,17713.0
2024-04-10 14:30:00,263.41,263.68,263.41,263.58,12850.0,257.2105,257.4741,257.2105,257.3765,12850.0
2024-04-10 14:35:00,263.6,263.84,263.32,263.74,12906.0,257.396,257.6303,257.1226,257.5327,12906.0
2024-04-10 14:40:00,263.75,263.76,263.41,263.6,14261.0,257.5425,257.5522,257.2105,257.396,14261.0
2024-04-10 14:45:00,263.54,263.74,263.41,263.73,12761.0,257.3374,257.5327,257.2105,257.5229,12761.0
2024-04-10 14:50:00,263.65,263.75,263.52,263.69,11744.0,257.4448,257.5425,257.3179,257.4839,11744.0
2024-04-10 14:55:00,263.73,263.73,263.19,263.32,12943.0,257.5229,257.5229,256.9956,257.1226,12943.0
2024-04-10 15:00:00,263.32,263.42,263.17,263.24,29872.0,257.1226,257.2202,256.9761,257.0445,29872.0
2024-04-10 15:05:00,263.23,263.64,263.19,263.64,19308.0,257.0347,257.4351,256.9956,257.4351,19308.0
2024-04-10 15:10:00,263.65,263.72,263.48,263.69,23560.0,257.4448,257.5132,257.2788,257.4839,23560.0
2024-04-10 15:15:00,263.72,263.88,263.58,263.81,42320.0,257.5132,257.6694,257.3765,257.6011,42320.0
2024-04-10 15:20:00,263.88,263.96,263.69,263.83,22785.0,257.6694,257.7475,257.4839,257.6206,22785.0
2024-04-10 15:25:00,263.8,263.83,263.45,263.73,22457.0,257.5913,257.6206,257.2495,257.5229,22457.0
2024-04-10 15:30:00,263.73,263.81,263.35,263.54,34800.0,257.5229,257.6011,257.1519,257.3374,34800.0
2024-04-10 15:35:00,263.53,263.61,263.4,263.55,24662.0,257.3276,257.4058,257.2007,257.3472,24662.0
2024-04-10 15:40:00,263.53,263.8,263.51,263.73,30696.0,257.3276,257.5913,257.3081,257.5229,30696.0
2024-04-10 15:45:00,263.72,263.74,263.47,263.47,54765.0,257.5132,257.5327,257.2691,257.2691,54765.0
2024-04-10 15:50:00,263.45,263.86,263.36,263.82,78226.0,257.2495,257.6499,257.1616,257.6108,78226.0
2024-04-10 15:55:00,263.86,264.97,263.84,264.9,202445.0,257.6499,258.7337,257.6303,258.6654,202445.0
2024-04-11 09:30:00,271.0,274.87,268.03,269.95,155135.0,264.6218,268.4007,261.7217,263.5965,155135.0
2024-04-11 09:35:00,269.43,270.4,267.56,268.26,57677.0,263.0888,264.036,261.2628,261.9463,57677.0
2024-04-11 09:40:00,268.26,270.22,267.59,269.29,73603.0,261.9463,263.8602,261.2921,262.9521,73603.0
2024-04-11 09:45:00,269.18,269.34,268.41,268.89,105503.0,262.8447,263.0009,262.0928,262.5615,105503.0
2024-04-11 09:50:00,268.88,269.47,268.65,269.09,49614.0,262.5517,263.1278,262.3271,262.7568,49614.0
2024-04-11 09:55:00,269.09,269.64,268.7,269.45,41708.0,262.7568,263.2938,262.376,263.1083,41708.0
2024-04-11 10:00:00,269.49,270.89,269.49,270.75,62153.0,263.1474,264.5144,263.1474,264.3777,62153.0
2024-04-11 10:05:00,270.82,270.83,269.2,269.72,26266.0,264.4461,264.4558,262.8642,263.372,26266.0
2024-04-11 10:10:00,269.73,270.04,268.86,268.86,16733.0,263.3817,263.6844,262.5322,262.5322,16733.0
2024-04-11 10:15:00,268.86,269.08,268.39,268.7,22810.0,262.5322,262.747,262.0733,262.376,22810.0
2024-04-11 10:20:00,268.8,270.44,268.7,270.44,32884.0,262.4736,264.075,262.376,264.075,32884.0
2024-04-11 10:25:00,270.53,270.53,269.52,269.92,25921.0,264.1629,264.1629,263.1767,263.5672,25921.0
2024-04-11 10:30:00,269.93,270.38,269.71,269.99,15413.0,263.577,264.0164,263.3622,263.6356,15413.0
2024-04-11 10:35:00,269.99,270.37,268.94,269.15,24293.0,263.6356,264.0067,262.6103,262.8154,24293.0
2024-04-11 10:40:00,269.12,269.12,264.95,267.07,101569.0,262.7861,262.7861,258.7142,260.7843,101569.0
2024-04-11 10:45:00,266.69,267.32,265.92,265.92,45432.0,260.4133,261.0284,259.6614,259.6614,45432.0
2024-04-11 10:50:00,266.38,266.39,264.04,265.22,55344.0,260.1106,260.1203,257.8256,258.9779,55344.0
2024-04-11 10:55:00,265.24,267.74,264.61,267.28,31243.0,258.9974,261.4386,258.3822,260.9894,31243.0
2024-04-11 11:00:00,267.4,267.86,266.25,267.27,30612.0,261.1066,261.5557,259.9836,260.9796,30612.0
2024-04-11 11:05:00,267.26,267.4,266.77,266.95,20235.0,260.9699,261.1066,260.4914,260.6671,20235.0
2024-04-11 11:10:00,266.76,268.23,266.39,267.59,40251.0,260.4816,261.917,260.1203,261.2921,40251.0
2024-04-11 11:15:00,267.54,267.74,266.52,267.02,24356.0,261.2433,261.4386,260.2473,260.7355,24356.0
2024-04-11 11:20:00,266.9,267.62,266.67,267.35,19514.0,260.6183,261.3214,260.3937,261.0577,19514.0
2024-04-11 11:25:00,267.34,268.0,267.04,267.48,19205.0,261.048,261.6924,260.755,261.1847,19205.0
2024-04-11 11:30:00,267.61,267.67,266.89,267.24,15572.0,261.3116,261.3702,260.6086,260.9503,15572.0
2024-04-11 11:35:00,267.18,268.01,267.18,268.01,25378.0,260.8917,261.7022,260.8917,261.7022,25378.0
2024-04-11 11:40:00,268.01,268.07,267.29,267.38,28827.0,261.7022,261.7608,260.9991,261.087,28827.0
2024-04-11 11:45:00,267.48,267.84,267.2,267.2,21230.0,261.1847,261.5362,260.9113,260.9113,21230.0
2024-04-11 11:50:00,267.15,267.83,266.97,267.79,16786.0,260.8624,261.5264,260.6867,261.4874,16786.0
2024-04-11 11:55:00,267.79,268.06,267.59,267.94,15074.0,261.4874,261.751,261.2921,261.6338,15074.0
2024-04-11 12:00:00,267.95,268.15,267.01,267.32,31816.0,261.6436,261.8389,260.7257,261.0284,31816.0
2024-04-11 12:05:00,267.4,267.75,267.17,267.24,24984.0,261.1066,261.4483,260.882,260.9503,24984.0
2024-04-11 12:10:00,267.4,268.36,267.38,268.34,22296.0,261.1066,262.044,261.087,262.0244,22296.0
2024-04-11 12:15:00,268.34,269.0,268.25,268.61,17433.0,262.0244,262.6689,261.9366,262.2881,17433.0
2024-04-11 12:20:00,268.61,269.63,268.52,269.63,13606.0,262.2881,263.2841,262.2002,263.2841,13606.0
2024-04-11 12:25:00,269.62,270.0,269.35,269.69,23429.0,263.2743,263.6454,263.0107,263.3427,23429.0
2024-04-11 12:30:00,269.71,270.34,269.48,269.65,18588.0,263.3622,263.9774,263.1376,263.3036,18588.0
2024-04-11 12:35:00,269.63,270.0,269.52,269.97,13975.0,263.2841,263.6454,263.1767,263.6161,13975.0
2024-04-11 12:40:00,269.97,270.54,269.87,270.54,14524.0,263.6161,264.1727,263.5184,264.1727,14524.0
2024-04-11 12:45:00,270.36,270.63,270.04,270.4,13246.0,263.9969,264.2605,263.6844,264.036,13246.0
2024-04-11 12:50:00,270.61,270.91,270.48,270.69,24488.0,264.241,264.5339,264.1141,264.3191,24488.0
2024-04-11 12:55:00,270.69,270.87,270.38,270.8,13942.0,264.3191,264.4949,264.0164,264.4265,13942.0
2024-04-11 13:00:00,270.9,271.28,270.55,270.92,34932.0,264.5242,264.8952,264.1824,264.5437,34932.0
2024-04-11 13:05:00,270.9,271.19,270.74,270.8,13589.0,264.5242,264.8074,264.3679,264.4265,13589.0
2024-04-11 13:10:00,270.8,270.95,270.65,270.75,16903.0,264.4265,264.573,264.2801,264.3777,16903.0
2024-04-11 13:15:00,270.79,271.32,270.47,270.51,17035.0,264.4168,264.9343,264.1043,264.1434,17035.0
2024-04-11 13:20:00,270.37,270.7,270.04,270.19,13477.0,264.0067,264.3289,263.6844,263.8309,13477.0
2024-04-11 13:25:00,270.02,270.53,270.0,270.07,21112.0,263.6649,264.1629,263.6454,263.7137,21112.0
2024-04-11 13:30:00,270.05,270.36,269.71,270.28,13072.0,263.6942,263.9969,263.3622,263.9188,13072.0
2024-04-11 13:35:00,270.49,270.49,269.72,270.28,11873.0,264.1238,264.1238,263.372,263.9188,11873.0
2024-04-11 13:40:00,270.25,270.25,269.34,269.62,12889.0,263.8895,263.8895,263.0009,263.2743,12889.0
2024-04-11 13:45:00,269.62,269.62,268.92,269.19,9174.0,263.2743,263.2743,262.5908,262.8544,9174.0
2024-04-11 13:50:00,269.28,270.2,269.23,269.74,42514.0,262.9423,263.8407,262.8935,263.3915,42514.0
2024-04-11 13:55:00,269.8,270.45,269.8,270.26,15051.0,263.4501,264.0848,263.4501,263.8992,15051.0
2024-04-11 14:00:00,270.26,270.78,269.74,270.68,12206.0,263.8992,264.407,263.3915,264.3094,12206.0
2024-04-11 14:05:00,270.77,270.87,270.36,270.61,12355.0,264.3972,264.4949,263.9969,264.241,12355.0
2024-04-11 14:10:00,270.47,270.86,270.44,270.54,9056.0,264.1043,264.4851,264.075,264.1727,9056.0
2024-04-11 14:15:00,270.62,271.45,270.61,271.45,15027.0,264.2508,265.0612,264.241,265.0612,15027.0
2024-04-11 14:20:00,271.44,271.59,271.0,271.56,20624.0,265.0515,265.1979,264.6218,265.1686,20624.0
2024-04-11 14:25:00,271.45,271.86,271.39,271.75,20296.0,265.0612,265.4616,265.0026,265.3542,20296.0
2024-04-11 14:30:00,271.75,271.97,271.46,271.79,17595.0,265.3542,265.569,265.071,265.3932,17595.0
2024-04-11 14:35:00,271.84,272.0,271.56,271.73,20974.0,265.4421,265.5983,265.1686,265.3346,20974.0
2024-04-11 14:40:00,271.94,271.94,270.88,270.93,16747.0,265.5397,265.5397,264.5047,264.5535,16747.0
2024-04-11 14:45:00,270.94,271.63,270.38,270.38,26942.0,264.5632,265.237,264.0164,264.0164,26942.0
2024-04-11 14:50:00,270.6,270.82,270.18,270.31,19646.0,264.2312,264.4461,263.8211,263.9481,19646.0
2024-04-11 14:55:00,270.31,270.63,269.94,270.3,26947.0,263.9481,264.2605,263.5868,263.9383,26947.0
2024-04-11 15:00:00,270.14,270.17,269.2,269.63,23493.0,263.7821,263.8114,262.8642,263.2841,23493.0
2024-04-11 15:05:00,269.57,269.77,269.14,269.25,15032.0,263.2255,263.4208,262.8056,262.913,15032.0
2024-04-11 15:10:00,269.29,269.5,268.61,268.62,16252.0,262.9521,263.1571,262.2881,262.2978,16252.0
2024-04-11 15:15:00,268.74,269.33,268.64,269.22,16887.0,262.415,262.9911,262.3174,262.8837,16887.0
2024-04-11 15:20:00,269.12,269.54,269.0,269.36,19590.0,262.7861,263.1962,262.6689,263.0204,19590.0
2024-04-11 15:25:00,269.32,269.55,269.32,269.48,15077.0,262.9814,263.206,262.9814,263.1376,15077.0
2024-04-11 15:30:00,269.48,270.33,269.41,269.55,35397.0,263.1376,263.9676,263.0693,263.206,35397.0
2024-04-11 15:35:00,269.53,269.55,269.07,269.19,20408.0,263.1864,263.206,262.7373,262.8544,20408.0
2024-04-11 15:40:00,269.19,269.22,268.54,268.96,28288.0,262.8544,262.8837,262.2197,262.6298,28288.0
2024-04-11 15:45:00,269.0,269.15,268.36,268.49,30225.0,262.6689,262.8154,262.044,262.1709,30225.0
2024-04-11 15:50:00,268.54,268.54,267.65,267.71,67620.0,262.2197,262.2197,261.3507,261.4093,67620.0
2024-04-11 15:55:00,267.78,268.6,267.74,268.32,215709.0,261.4776,262.2783,261.4386,262.0049,215709.0
2024-04-12 09:30:00,269.51,270.18,268.65,269.13,23042.0,263.1669,263.8211,262.3271,262.7958,23042.0
2024-04-12 09:35:00,269.13,269.13,268.59,268.65,5432.0,262.7958,262.7958,262.2685,262.3271,5432.0
2024-04-12 09:40:00,268.71,268.71,267.72,268.25,7560.0,262.3857,262.3857,261.419,261.9366,7560.0
2024-04-12 09:45:00,268.06,268.44,267.56,267.66,23653.0,261.751,262.1221,261.2628,261.3604,23653.0
2024-04-12 09:50:00,267.77,267.98,267.19,267.19,5112.0,261.4678,261.6729,260.9015,260.9015,5112.0
2024-04-12 09:55:00,267.15,267.38,266.56,267.32,5065.0,260.8624,261.087,260.2863,261.0284,5065.0
2024-04-12 10:00:00,267.21,267.5,266.22,266.58,11043.0,260.921,261.2042,259.9543,260.3059,11043.0
2024-04-12 10:05:00,266.58,266.58,265.97,266.41,8104.0,260.3059,260.3059,259.7102,260.1399,8104.0
2024-04-12 10:10:00,266.3,266.3,265.82,265.94,7165.0,260.0324,260.0324,259.5637,259.6809,7165.0
2024-04-12 10:15:00,266.08,266.08,265.79,266.04,3957.0,259.8176,259.8176,259.5344,259.7786,3957.0
2024-04-12 10:20:00,266.03,266.71,265.94,266.69,9016.0,259.7688,260.4328,259.6809,260.4133,9016.0
2024-04-12 10:25:00,266.69,266.98,266.47,266.56,3662.0,260.4133,260.6964,260.1984,260.2863,3662.0
2024-04-12 10:30:00,266.45,266.95,266.39,266.67,5508.0,260.1789,260.6671,260.1203,260.3937,5508.0
2024-04-12 10:35:00,266.75,266.8,266.56,266.69,5011.0,260.4719,260.5207,260.2863,260.4133,5011.0
2024-04-12 10:40:00,266.64,267.21,266.56,267.21,3782.0,260.3644,260.921,260.2863,260.921,3782.0
2024-04-12 10:45:00,267.2,267.4,267.08,267.14,4217.0,260.9113,261.1066,260.7941,260.8527,4217.0
2024-04-12 10:50:00,267.33,267.45,266.88,266.88,4957.0,261.0382,261.1554,260.5988,260.5988,4957.0
2024-04-12 10:55:00,266.92,266.93,266.67,266.71,2724.0,260.6379,260.6476,260.3937,260.4328,2724.0
2024-04-12 11:00:00,266.67,266.77,266.25,266.31,4838.0,260.3937,260.4914,259.9836,260.0422,4838.0
2024-04-12 11:05:00,266.2,266.26,265.47,265.47,5596.0,259.9348,259.9934,259.222,259.222,5596.0
2024-04-12 11:10:00,265.49,266.02,265.41,265.92,3968.0,259.2415,259.759,259.1634,259.6614,3968.0
2024-04-12 11:15:00,266.0,266.0,265.78,265.79,2241.0,259.7395,259.7395,259.5247,259.5344,2241.0
2024-04-12 11:20:00,265.74,265.84,265.31,265.41,5742.0,259.4856,259.5833,259.0657,259.1634,5742.0
2024-04-12 11:25:00,265.19,265.3,265.03,265.03,2155.0,258.9486,259.056,258.7923,258.7923,2155.0
2024-04-12 11:30:00,265.14,265.41,264.86,265.34,6109.0,258.8997,259.1634,258.6263,259.095,6109.0
2024-04-12 11:35:00,265.4,265.44,264.36,264.42,3970.0,259.1536,259.1927,258.1381,258.1967,3970.0
2024-04-12 11:40:00,264.46,264.77,264.4,264.5,4532.0,258.2358,258.5385,258.1772,258.2748,4532.0
2024-04-12 11:45:00,264.52,265.29,264.5,265.29,3147.0,258.2943,259.0462,258.2748,259.0462,3147.0
2024-04-12 11:50:00,265.39,265.42,265.1,265.1,3962.0,259.1439,259.1732,258.8607,258.8607,3962.0
2024-04-12 11:55:00,265.18,265.47,265.1,265.15,3876.0,258.9388,259.222,258.8607,258.9095,3876.0
2024-04-12 12:00:00,265.1,265.15,264.86,265.1,2820.0,258.8607,258.9095,258.6263,258.8607,2820.0
2024-04-12 12:05:00,265.02,265.25,264.86,264.86,1909.0,258.7826,259.0072,258.6263,258.6263,1909.0
2024-04-12 12:10:00,264.87,264.87,264.42,264.65,5344.0,258.6361,258.6361,258.1967,258.4213,5344.0
2024-04-12 12:15:00,264.6,265.08,264.45,264.45,4839.0,258.3725,258.8412,258.226,258.226,4839.0
2024-04-12 12:20:00,264.47,265.21,264.46,265.17,9526.0,258.2455,258.9681,258.2358,258.929,9526.0
2024-04-12 12:25:00,265.26,265.26,264.62,264.63,3919.0,259.0169,259.0169,258.392,258.4018,3919.0
2024-04-12 12:30:00,264.65,264.65,264.25,264.45,2942.0,258.4213,258.4213,258.0307,258.226,2942.0
2024-04-12 12:35:00,264.35,264.35,264.09,264.25,2398.0,258.1283,258.1283,257.8745,258.0307,2398.0
2024-04-12 12:40:00,264.25,264.27,264.19,264.27,1255.0,258.0307,258.0502,257.9721,258.0502,1255.0
2024-04-12 12:45:00,264.22,264.26,264.08,264.08,3208.0,258.0014,258.0405,257.8647,257.8647,3208.0
2024-04-12 12:50:00,264.08,264.22,264.07,264.13,2085.0,257.8647,258.0014,257.8549,257.9135,2085.0
2024-04-12 12:55:00,264.21,264.39,263.98,263.99,4718.0,257.9916,258.1674,257.767,257.7768,4718.0
2024-04-12 13:00:00,263.98,263.98,263.57,263.8,9926.0,257.767,257.767,257.3667,257.5913,9926.0
2024-04-12 13:05:00,263.8,263.86,263.51,263.59,5222.0,257.5913,257.6499,257.3081,257.3862,5222.0
2024-04-12 13:10:00,263.64,263.87,263.5,263.5,5447.0,257.4351,257.6596,257.2983,257.2983,5447.0
2024-04-12 13:15:00,263.52,263.71,263.41,263.41,2387.0,257.3179,257.5034,257.2105,257.2105,2387.0
2024-04-12 13:20:00,263.41,263.69,263.35,263.44,6872.0,257.2105,257.4839,257.1519,257.2398,6872.0
2024-04-12 13:25:00,263.54,263.56,263.42,263.5,1695.0,257.3374,257.3569,257.2202,257.2983,1695.0
2024-04-12 13:30:00,263.44,263.49,263.3,263.36,3089.0,257.2398,257.2886,257.1031,257.1616,3089.0
2024-04-12 13:35:00,263.44,263.57,263.39,263.57,4949.0,257.2398,257.3667,257.1909,257.3667,4949.0
2024-04-12 13:40:00,263.57,264.24,263.57,264.23,6115.0,257.3667,258.0209,257.3667,258.0112,6115.0
2024-04-12 13:45:00,264.06,264.23,263.99,264.07,5554.0,257.8452,258.0112,257.7768,257.8549,5554.0
2024-04-12 13:50:00,264.11,264.19,263.93,263.93,6149.0,257.894,257.9721,257.7182,257.7182,6149.0
2024-04-12 13:55:00,263.97,264.06,263.72,263.77,6777.0,257.7573,257.8452,257.5132,257.562,6777.0
2024-04-12 14:00:00,263.76,263.76,263.32,263.41,2657.0,257.5522,257.5522,257.1226,257.2105,2657.0
2024-04-12 14:05:00,263.48,263.84,263.32,263.8,5039.0,257.2788,257.6303,257.1226,257.5913,5039.0
2024-04-12 14:10:00,263.76,264.02,263.21,263.52,29221.0,257.5522,257.8061,257.0152,257.3179,29221.0
2024-04-12 14:15:00,263.21,263.47,263.12,263.31,4486.0,257.0152,257.2691,256.9273,257.1128,4486.0
2024-04-12 14:20:00,263.34,263.58,263.24,263.31,12463.0,257.1421,257.3765,257.0445,257.1128,12463.0
2024-04-12 14:25:00,263.19,263.28,262.96,262.96,2417.0,256.9956,257.0835,256.7711,256.7711,2417.0
2024-04-12 14:30:00,262.96,262.96,262.66,262.88,4714.0,256.7711,256.7711,256.4781,256.6929,4714.0
2024-04-12 14:35:00,262.81,263.01,262.78,262.87,3220.0,256.6246,256.8199,256.5953,256.6832,3220.0
2024-04-12 14:40:00,263.0,263.31,262.9,263.04,3795.0,256.8101,257.1128,256.7125,256.8492,3795.0
2024-04-12 14:45:00,263.09,263.12,262.97,263.12,2392.0,256.898,256.9273,256.7808,256.9273,2392.0
2024-04-12 14:50:00,263.18,263.41,263.15,263.32,4872.0,256.9859,257.2105,256.9566,257.1226,4872.0
2024-04-12 14:55:00,263.34,263.55,263.1,263.11,7315.0,257.1421,257.3472,256.9078,256.9175,7315.0
2024-04-12 15:00:00,262.92,263.29,262.87,263.19,8566.0,256.732,257.0933,256.6832,256.9956,8566.0
2024-04-12 15:05:00,263.19,263.41,263.01,263.34,6218.0,256.9956,257.2105,256.8199,257.1421,6218.0
2024-04-12 15:10:00,263.35,263.44,263.08,263.08,6350.0,257.1519,257.2398,256.8882,256.8882,6350.0
2024-04-12 15:15:00,263.04,263.08,262.63,262.84,7747.0,256.8492,256.8882,256.4488,256.6539,7747.0
2024-04-12 15:20:00,262.85,262.98,262.58,262.78,9273.0,256.6636,256.7906,256.4,256.5953,9273.0
2024-04-12 15:25:00,262.78,262.96,262.77,262.87,8128.0,256.5953,256.7711,256.5855,256.6832,8128.0
2024-04-12 15:30:00,262.83,262.96,262.77,262.87,12141.0,256.6441,256.7711,256.5855,256.6832,12141.0
2024-04-12 15:35:00,262.88,262.99,262.81,262.96,15903.0,256.6929,256.8003,256.6246,256.7711,15903.0
2024-04-12 15:40:00,262.98,263.51,262.93,263.33,20479.0,256.7906,257.3081,256.7418,257.1323,20479.0
2024-04-12 15:45:00,263.25,263.26,262.57,262.65,14075.0,257.0542,257.064,256.3902,256.4684,14075.0
2024-04-12 15:50:00,262.62,262.68,262.19,262.32,35280.0,256.4391,256.4976,256.0192,256.1461,35280.0
2024-04-12 15:55:00,262.38,262.6,262.08,262.35,111007.0,256.2047,256.4195,255.9118,256.1754,111007.0
2024-04-15 09:30:00,265.28,265.28,264.52,264.98,18107.0,259.0365,259.0365,258.2943,258.7435,18107.0
2024-04-15 09:35:00,264.72,265.08,263.84,263.85,9328.0,258.4896,258.8412,257.6303,257.6401,9328.0
2024-04-15 09:40:00,263.9,264.15,263.76,263.96,7334.0,257.6889,257.933,257.5522,257.7475,7334.0
2024-04-15 09:45:00,263.82,264.15,262.95,263.02,8687.0,257.6108,257.933,256.7613,256.8296,8687.0
2024-04-15 09:50:00,263.21,263.83,263.21,263.78,11703.0,257.0152,257.6206,257.0152,257.5718,11703.0
2024-04-15 09:55:00,263.79,264.18,263.73,263.98,4733.0,257.5815,257.9623,257.5229,257.767,4733.0
2024-04-15 10:00:00,263.68,263.97,263.34,263.46,7485.0,257.4741,257.7573,257.1421,257.2593,7485.0
2024-04-15 10:05:00,263.39,263.48,262.92,262.95,15077.0,257.1909,257.2788,256.732,256.7613,15077.0
2024-04-15 10:10:00,262.81,262.82,261.54,261.92,9432.0,256.6246,256.6344,255.3845,255.7555,9432.0
2024-04-15 10:15:00,261.88,262.29,261.87,262.29,7387.0,255.7165,256.1168,255.7067,256.1168,7387.0
2024-04-15 10:20:00,262.28,262.52,261.99,262.51,8322.0,256.1071,256.3414,255.8239,256.3316,8322.0
2024-04-15 10:25:00,262.6,262.6,262.01,262.15,6480.0,256.4195,256.4195,255.8434,255.9801,6480.0
2024-04-15 10:30:00,261.97,262.44,261.95,262.32,3407.0,255.8044,256.2633,255.7848,256.1461,3407.0
2024-04-15 10:35:00,262.29,262.39,261.77,261.78,7712.0,256.1168,256.2145,255.6091,255.6188,7712.0
2024-04-15 10:40:00,261.98,262.15,261.96,262.06,4840.0,255.8141,255.9801,255.7946,255.8922,4840.0
2024-04-15 10:45:00,262.06,262.47,261.98,262.41,7703.0,255.8922,256.2926,255.8141,256.234,7703.0
2024-04-15 10:50:00,262.44,262.44,261.92,261.97,7927.0,256.2633,256.2633,255.7555,255.8044,7927.0
2024-04-15 10:55:00,261.97,262.3,261.89,262.09,8336.0,255.8044,256.1266,255.7262,255.9215,8336.0
2024-04-15 11:00:00,262.09,262.09,261.17,261.35,11770.0,255.9215,255.9215,255.0232,255.1989,11770.0
2024-04-15 11:05:00,261.33,261.33,260.87,260.9,5399.0,255.1794,255.1794,254.7302,254.7595,5399.0
2024-04-15 11:10:00,260.86,261.06,260.72,261.0,5724.0,254.7205,254.9158,254.5838,254.8572,5724.0
2024-04-15 11:15:00,261.11,261.4,260.98,261.0,6461.0,254.9646,255.2478,254.8377,254.8572,6461.0
2024-04-15 11:20:00,261.06,261.3,260.87,260.97,10639.0,254.9158,255.1501,254.7302,254.8279,10639.0
2024-04-15 11:25:00,261.06,261.25,261.05,261.09,2348.0,254.9158,255.1013,254.906,254.9451,2348.0
2024-04-15 11:30:00,261.28,261.52,261.18,261.4,12056.0,255.1306,255.3649,255.0329,255.2478,12056.0
2024-04-15 11:35:00,261.4,261.56,260.98,261.12,9373.0,255.2478,255.404,254.8377,254.9744,9373.0
2024-04-15 11:40:00,261.17,261.44,261.08,261.44,9042.0,255.0232,255.2868,254.9353,255.2868,9042.0
2024-04-15 11:45:00,261.46,261.5,261.05,261.32,5728.0,255.3064,255.3454,254.906,255.1697,5728.0
2024-04-15 11:50:00,261.3,261.68,261.3,261.42,2086.0,255.1501,255.5212,255.1501,255.2673,2086.0
2024-04-15 11:55:00,261.55,261.58,261.3,261.47,7785.0,255.3942,255.4235,255.1501,255.3161,7785.0
2024-04-15 12:00:00,261.5,261.87,261.48,261.66,4163.0,255.3454,255.7067,255.3259,255.5017,4163.0
2024-04-15 12:05:00,261.58,261.59,261.4,261.4,2200.0,255.4235,255.4333,255.2478,255.2478,2200.0
2024-04-15 12:10:00,261.48,261.48,261.2,261.32,5480.0,255.3259,255.3259,255.0525,255.1697,5480.0
2024-04-15 12:15:00,261.32,261.42,261.25,261.37,10906.0,255.1697,255.2673,255.1013,255.2185,10906.0
2024-04-15 12:20:00,261.34,261.38,259.85,259.95,10021.0,255.1892,255.2282,253.7343,253.8319,10021.0
2024-04-15 12:25:00,259.87,260.28,259.78,260.14,4797.0,253.7538,254.1541,253.6659,254.0174,4797.0
2024-04-15 12:30:00,260.08,260.59,260.03,260.48,17867.0,253.9588,254.4568,253.91,254.3494,17867.0
2024-04-15 12:35:00,260.44,260.65,260.39,260.61,8447.0,254.3104,254.5154,254.2615,254.4764,8447.0
2024-04-15 12:40:00,260.65,260.81,260.12,260.27,11558.0,254.5154,254.6717,253.9979,254.1444,11558.0
2024-04-15 12:45:00,260.15,260.34,259.94,260.25,54929.0,254.0272,254.2127,253.8221,254.1248,54929.0
2024-04-15 12:50:00,260.25,260.26,259.76,259.76,7080.0,254.1248,254.1346,253.6464,253.6464,7080.0
2024-04-15 12:55:00,259.82,259.99,259.52,259.92,5156.0,253.705,253.871,253.412,253.8026,5156.0
2024-04-15 13:00:00,259.87,260.02,259.82,260.0,4241.0,253.7538,253.9003,253.705,253.8807,4241.0
2024-04-15 13:05:00,259.93,260.52,259.93,260.45,7761.0,253.8124,254.3885,253.8124,254.3201,7761.0
2024-04-15 13:10:00,260.37,260.37,260.18,260.25,9101.0,254.242,254.242,254.0565,254.1248,9101.0
2024-04-15 13:15:00,260.25,260.35,259.99,259.99,13239.0,254.1248,254.2225,253.871,253.871,13239.0
2024-04-15 13:20:00,259.89,260.13,259.89,260.01,10807.0,253.7733,254.0077,253.7733,253.8905,10807.0
2024-04-15 13:25:00,260.05,260.06,259.69,259.87,11665.0,253.9295,253.9393,253.578,253.7538,11665.0
2024-04-15 13:30:00,259.82,259.83,259.42,259.74,10752.0,253.705,253.7147,253.3144,253.6268,10752.0
2024-04-15 13:35:00,259.84,260.02,259.76,259.91,5248.0,253.7245,253.9003,253.6464,253.7928,5248.0
2024-04-15 13:40:00,259.88,260.04,259.8,259.98,5323.0,253.7635,253.9198,253.6854,253.8612,5323.0
2024-04-15 13:45:00,259.98,260.09,259.48,259.49,5955.0,253.8612,253.9686,253.373,253.3827,5955.0
2024-04-15 13:50:00,259.56,259.77,259.53,259.68,6474.0,253.4511,253.6561,253.4218,253.5683,6474.0
2024-04-15 13:55:00,259.61,259.84,259.55,259.78,7882.0,253.4999,253.7245,253.4413,253.6659,7882.0
2024-04-15 14:00:00,259.76,259.86,259.58,259.67,8301.0,253.6464,253.744,253.4706,253.5585,8301.0
2024-04-15 14:05:00,259.71,259.81,259.65,259.76,12470.0,253.5975,253.6952,253.539,253.6464,12470.0
2024-04-15 14:10:00,259.74,259.74,259.23,259.43,16525.0,253.6268,253.6268,253.1288,253.3241,16525.0
2024-04-15 14:15:00,259.43,259.43,258.98,259.11,3615.0,253.3241,253.3241,252.8847,253.0117,3615.0
2024-04-15 14:20:00,258.96,259.03,258.82,258.99,7448.0,252.8652,252.9336,252.7285,252.8945,7448.0
2024-04-15 14:25:00,259.03,259.09,258.85,258.85,7365.0,252.9336,252.9921,252.7578,252.7578,7365.0
2024-04-15 14:30:00,258.81,259.12,258.66,259.12,7077.0,252.7187,253.0214,252.5723,253.0214,7077.0
2024-04-15 14:35:00,259.09,259.34,259.08,259.18,8777.0,252.9921,253.2363,252.9824,253.08,8777.0
2024-04-15 14:40:00,259.15,259.25,258.86,259.08,8508.0,253.0507,253.1484,252.7676,252.9824,8508.0
2024-04-15 14:45:00,259.09,259.15,258.23,258.23,11926.0,252.9921,253.0507,252.1524,252.1524,11926.0
2024-04-15 14:50:00,258.22,258.23,257.94,258.0,7824.0,252.1426,252.1524,251.8692,251.9278,7824.0
2024-04-15 14:55:00,258.07,258.35,257.96,258.25,7254.0,251.9961,252.2696,251.8887,252.1719,7254.0
2024-04-15 15:00:00,258.16,258.45,258.03,258.03,10842.0,252.084,252.3672,251.9571,251.9571,10842.0
2024-04-15 15:05:00,258.02,258.21,257.93,258.19,11436.0,251.9473,252.1329,251.8594,252.1133,11436.0
2024-04-15 15:10:00,258.23,258.26,257.95,257.97,8734.0,252.1524,252.1817,251.879,251.8985,8734.0
2024-04-15 15:15:00,258.05,258.08,257.37,257.46,12779.0,251.9766,252.0059,251.3126,251.4005,12779.0
2024-04-15 15:20:00,257.43,257.81,257.37,257.71,10095.0,251.3712,251.7423,251.3126,251.6446,10095.0
2024-04-15 15:25:00,257.74,258.17,257.73,257.96,15835.0,251.6739,252.0938,251.6641,251.8887,15835.0
2024-04-15 15:30:00,257.94,258.12,257.88,258.02,27205.0,251.8692,252.045,251.8106,251.9473,27205.0
2024-04-15 15:35:00,258.03,258.06,257.77,257.82,11388.0,251.9571,251.9864,251.7032,251.752,11388.0
2024-04-15 15:40:00,257.83,257.83,257.24,257.68,16515.0,251.7618,251.7618,251.1857,251.6153,16515.0
2024-04-15 15:45:00,257.66,257.76,257.19,257.37,32963.0,251.5958,251.6934,251.1369,251.3126,32963.0
2024-04-15 15:50:00,257.39,258.03,257.32,257.94,46582.0,251.3321,251.9571,251.2638,251.8692,46582.0
2024-04-15 15:55:00,257.94,258.76,257.82,258.37,219875.0,251.8692,252.6699,251.752,252.2891,219875.0
2024-04-16 09:30:00,257.95,259.21,257.33,259.06,15068.0,251.879,253.1093,251.2736,252.9628,15068.0
2024-04-16 09:35:00,258.76,259.0,258.01,258.58,6148.0,252.6699,252.9043,251.9376,252.4941,6148.0
2024-04-16 09:40:00,258.47,258.5,257.01,257.43,20829.0,252.3867,252.416,250.9611,251.3712,20829.0
2024-04-16 09:45:00,257.44,257.56,256.64,256.69,6030.0,251.381,251.4981,250.5998,250.6486,6030.0
2024-04-16 09:50:00,256.6,256.76,255.52,256.51,27897.0,250.5607,250.717,249.5062,250.4729,27897.0
2024-04-16 09:55:00,256.36,256.94,256.35,256.36,6416.0,250.3264,250.8927,250.3166,250.3264,6416.0
2024-04-16 10:00:00,256.43,256.43,254.36,254.36,20460.0,250.3947,250.3947,248.3735,248.3735,20460.0
2024-04-16 10:05:00,254.47,255.01,254.21,254.85,28329.0,248.4809,249.0082,248.227,248.8519,28329.0
2024-04-16 10:10:00,254.87,255.01,254.22,254.37,9851.0,248.8715,249.0082,248.2368,248.3832,9851.0
2024-04-16 10:15:00,254.48,254.65,254.13,254.27,7192.0,248.4906,248.6566,248.1489,248.2856,7192.0
2024-04-16 10:20:00,254.47,254.47,253.89,253.91,12955.0,248.4809,248.4809,247.9145,247.9341,12955.0
2024-04-16 10:25:00,254.02,254.63,254.02,254.35,11589.0,248.0415,248.6371,248.0415,248.3637,11589.0
2024-04-16 10:30:00,254.37,254.73,254.16,254.16,16486.0,248.3832,248.7348,248.1782,248.1782,16486.0
2024-04-16 10:35:00,254.09,254.17,253.76,253.93,4674.0,248.1098,248.1879,247.7876,247.9536,4674.0
2024-04-16 10:40:00,253.9,254.26,253.86,254.19,12453.0,247.9243,248.2758,247.8852,248.2075,12453.0
2024-04-16 10:45:00,254.19,254.58,254.11,254.33,16803.0,248.2075,248.5883,248.1293,248.3442,16803.0
2024-04-16 10:50:00,254.25,254.27,253.57,253.66,8729.0,248.2661,248.2856,247.6021,247.6899,8729.0
2024-04-16 10:55:00,253.65,254.29,253.41,254.29,8563.0,247.6802,248.3051,247.4458,248.3051,8563.0
2024-04-16 11:00:00,254.29,254.68,254.08,254.49,32003.0,248.3051,248.6859,248.1001,248.5004,32003.0
2024-04-16 11:05:00,254.59,255.15,254.45,255.15,7385.0,248.598,249.1449,248.4613,249.1449,7385.0
2024-04-16 11:10:00,254.96,255.16,254.91,254.93,7720.0,248.9593,249.1546,248.9105,248.93,7720.0
2024-04-16 11:15:00,255.0,255.2,254.89,255.04,12587.0,248.9984,249.1937,248.891,249.0375,12587.0
2024-04-16 11:20:00,254.92,255.0,254.58,254.97,7023.0,248.9203,248.9984,248.5883,248.9691,7023.0
2024-04-16 11:25:00,254.94,255.11,254.72,254.75,7691.0,248.9398,249.1058,248.725,248.7543,7691.0
2024-04-16 11:30:00,254.86,255.84,254.69,255.67,13135.0,248.8617,249.8186,248.6957,249.6526,13135.0
2024-04-16 11:35:00,255.72,256.0,255.7,255.77,3566.0,249.7015,249.9749,249.6819,249.7503,3566.0
2024-04-16 11:40:00,255.86,256.17,255.82,256.0,3701.0,249.8382,250.1409,249.7991,249.9749,3701.0
2024-04-16 11:45:00,255.87,256.06,255.58,255.64,3284.0,249.8479,250.0335,249.5647,249.6233,3284.0
2024-04-16 11:50:00,255.59,256.02,255.58,255.95,5878.0,249.5745,249.9944,249.5647,249.926,5878.0
2024-04-16 11:55:00,256.11,256.2,255.81,255.86,3301.0,250.0823,250.1702,249.7893,249.8382,3301.0
2024-04-16 12:00:00,255.81,255.81,255.42,255.52,3208.0,249.7893,249.7893,249.4085,249.5062,3208.0
2024-04-16 12:05:00,255.6,255.68,255.37,255.68,5439.0,249.5843,249.6624,249.3597,249.6624,5439.0
2024-04-16 12:10:00,255.69,255.79,255.4,255.75,4441.0,249.6722,249.7698,249.389,249.7307,4441.0
2024-04-16 12:15:00,255.75,255.82,255.6,255.77,3049.0,249.7307,249.7991,249.5843,249.7503,3049.0
2024-04-16 12:20:00,255.8,256.5,255.75,256.49,22867.0,249.7796,250.4631,249.7307,250.4533,22867.0
2024-04-16 12:25:00,256.43,256.43,256.09,256.09,5252.0,250.3947,250.3947,250.0627,250.0627,5252.0
2024-04-16 12:30:00,256.14,256.32,256.09,256.22,6939.0,250.1116,250.2873,250.0627,250.1897,6939.0
2024-04-16 12:35:00,256.12,256.15,255.9,256.1,10908.0,250.092,250.1213,249.8772,250.0725,10908.0
2024-04-16 12:40:00,256.1,256.29,256.02,256.11,4706.0,250.0725,250.258,249.9944,250.0823,4706.0
2024-04-16 12:45:00,256.14,256.22,256.03,256.12,3966.0,250.1116,250.1897,250.0042,250.092,3966.0
2024-04-16 12:50:00,256.02,256.22,256.02,256.05,4247.0,249.9944,250.1897,249.9944,250.0237,4247.0
2024-04-16 12:55:00,256.05,256.25,256.0,256.19,9071.0,250.0237,250.219,249.9749,250.1604,9071.0
2024-04-16 13:00:00,256.19,256.27,255.52,255.77,18913.0,250.1604,250.2385,249.5062,249.7503,18913.0
2024-04-16 13:05:00,255.75,255.88,255.57,255.87,8312.0,249.7307,249.8577,249.555,249.8479,8312.0
2024-04-16 13:10:00,255.91,256.18,255.78,256.18,9422.0,249.887,250.1506,249.76,250.1506,9422.0
2024-04-16 13:15:00,256.18,256.35,256.04,256.24,1940.0,250.1506,250.3166,250.0139,250.2092,1940.0
2024-04-16 13:20:00,256.25,256.26,256.06,256.17,2247.0,250.219,250.2287,250.0335,250.1409,2247.0
2024-04-16 13:25:00,256.19,256.45,255.97,256.12,7435.0,250.1604,250.4143,249.9456,250.092,7435.0
2024-04-16 13:30:00,256.07,256.07,255.4,255.96,19903.0,250.0432,250.0432,249.389,249.9358,19903.0
2024-04-16 13:35:00,256.06,256.63,256.05,256.31,7447.0,250.0335,250.59,250.0237,250.2776,7447.0
2024-04-16 13:40:00,256.39,256.7,256.36,256.56,4510.0,250.3557,250.6584,250.3264,250.5217,4510.0
2024-04-16 13:45:00,256.56,256.72,256.42,256.42,5187.0,250.5217,250.6779,250.385,250.385,5187.0
2024-04-16 13:50:00,256.4,256.4,255.84,256.31,5276.0,250.3654,250.3654,249.8186,250.2776,5276.0
2024-04-16 13:55:00,256.25,256.35,256.05,256.17,2955.0,250.219,250.3166,250.0237,250.1409,2955.0
2024-04-16 14:00:00,256.17,256.83,256.03,256.81,4150.0,250.1409,250.7853,250.0042,250.7658,4150.0
2024-04-16 14:05:00,256.86,257.58,256.57,257.58,5251.0,250.8146,251.5177,250.5314,251.5177,5251.0
2024-04-16 14:10:00,257.49,257.49,256.89,256.9,2945.0,251.4298,251.4298,250.8439,250.8537,2945.0
2024-04-16 14:15:00,256.93,256.93,256.29,256.3,2830.0,250.883,250.883,250.258,250.2678,2830.0
2024-04-16 14:20:00,256.25,256.29,256.01,256.1,4727.0,250.219,250.258,249.9846,250.0725,4727.0
2024-04-16 14:25:00,256.22,256.39,255.9,256.03,4595.0,250.1897,250.3557,249.8772,250.0042,4595.0
2024-04-16 14:30:00,256.14,256.62,256.1,256.58,5054.0,250.1116,250.5803,250.0725,250.5412,5054.0
2024-04-16 14:35:00,256.46,256.55,256.22,256.22,2955.0,250.424,250.5119,250.1897,250.1897,2955.0
2024-04-16 14:40:00,256.28,256.9,256.26,256.87,8362.0,250.2483,250.8537,250.2287,250.8244,8362.0
2024-04-16 14:45:00,256.96,257.01,256.82,256.87,6842.0,250.9123,250.9611,250.7756,250.8244,6842.0
2024-04-16 14:50:00,256.94,257.22,256.85,257.13,3614.0,250.8927,251.1662,250.8049,251.0783,3614.0
2024-04-16 14:55:00,257.11,257.63,257.11,257.63,6536.0,251.0587,251.5665,251.0587,251.5665,6536.0
2024-04-16 15:00:00,257.51,257.71,257.42,257.62,12493.0,251.4493,251.6446,251.3614,251.5567,12493.0
2024-04-16 15:05:00,257.65,257.95,257.56,257.71,16611.0,251.586,251.879,251.4981,251.6446,16611.0
2024-04-16 15:10:00,257.75,257.85,257.66,257.68,10304.0,251.6837,251.7813,251.5958,251.6153,10304.0
2024-04-16 15:15:00,257.75,257.75,257.18,257.3,11420.0,251.6837,251.6837,251.1271,251.2443,11420.0
2024-04-16 15:20:00,257.33,258.11,257.33,257.99,22575.0,251.2736,252.0352,251.2736,251.918,22575.0
2024-04-16 15:25:00,257.93,258.0,257.26,257.73,23518.0,251.8594,251.9278,251.2052,251.6641,23518.0
2024-04-16 15:30:00,257.69,257.69,256.96,257.02,26225.0,251.6251,251.6251,250.9123,250.9709,26225.0
2024-04-16 15:35:00,256.96,257.63,256.93,257.51,33568.0,250.9123,251.5665,250.883,251.4493,33568.0
2024-04-16 15:40:00,257.53,257.71,257.46,257.59,25417.0,251.4689,251.6446,251.4005,251.5274,25417.0
2024-04-16 15:45:00,257.6,258.12,257.48,258.11,26173.0,251.5372,252.045,251.42,252.0352,26173.0
2024-04-16 15:50:00,258.11,258.24,257.73,258.04,42903.0,252.0352,252.1621,251.6641,251.9669,42903.0
2024-04-16 15:55:00,258.06,258.06,257.43,257.89,146039.0,251.9864,251.9864,251.3712,251.8204,146039.0
2024-04-17 09:30:00,259.23,259.23,257.86,257.86,7142.0,253.1288,253.1288,251.7911,251.7911,7142.0
2024-04-17 09:35:00,257.94,258.15,257.44,257.62,3682.0,251.8692,252.0743,251.381,251.5567,3682.0
2024-04-17 09:40:00,257.96,257.99,257.36,257.74,5561.0,251.8887,251.918,251.3029,251.6739,5561.0
2024-04-17 09:45:00,257.79,258.19,257.79,257.99,4996.0,251.7227,252.1133,251.7227,251.918,4996.0
2024-04-17 09:50:00,257.99,258.4,257.96,258.3,5311.0,251.918,252.3184,251.8887,252.2207,5311.0
2024-04-17 09:55:00,258.3,258.64,258.24,258.47,3950.0,252.2207,252.5527,252.1621,252.3867,3950.0
2024-04-17 10:00:00,258.39,258.39,257.42,257.78,9570.0,252.3086,252.3086,251.3614,251.713,9570.0
2024-04-17 10:05:00,257.75,258.02,257.62,257.89,7521.0,251.6837,251.9473,251.5567,251.8204,7521.0
2024-04-17 10:10:00,257.93,258.09,257.7,258.03,7201.0,251.8594,252.0157,251.6349,251.9571,7201.0
2024-04-17 10:15:00,257.88,258.02,257.32,257.38,4280.0,251.8106,251.9473,251.2638,251.3224,4280.0
2024-04-17 10:20:00,257.44,258.01,257.41,257.98,20753.0,251.381,251.9376,251.3517,251.9083,20753.0
2024-04-17 10:25:00,258.17,258.21,257.39,257.47,6448.0,252.0938,252.1329,251.3321,251.4103,6448.0
2024-04-17 10:30:00,257.53,257.75,257.3,257.48,6783.0,251.4689,251.6837,251.2443,251.42,6783.0
2024-04-17 10:35:00,257.59,257.66,257.43,257.64,5807.0,251.5274,251.5958,251.3712,251.5763,5807.0
2024-04-17 10:40:00,257.56,257.71,257.5,257.66,3758.0,251.4981,251.6446,251.4396,251.5958,3758.0
2024-04-17 10:45:00,257.61,257.74,257.35,257.74,9017.0,251.547,251.6739,251.2931,251.6739,9017.0
2024-04-17 10:50:00,257.63,257.64,257.13,257.27,5076.0,251.5665,251.5763,251.0783,251.215,5076.0
2024-04-17 10:55:00,257.29,257.68,257.29,257.55,3972.0,251.2345,251.6153,251.2345,251.4884,3972.0
2024-04-17 11:00:00,257.59,258.22,257.59,258.03,10199.0,251.5274,252.1426,251.5274,251.9571,10199.0
2024-04-17 11:05:00,258.01,258.02,257.48,257.51,4747.0,251.9376,251.9473,251.42,251.4493,4747.0
2024-04-17 11:10:00,257.5,257.5,257.08,257.45,8478.0,251.4396,251.4396,251.0294,251.3907,8478.0
2024-04-17 11:15:00,257.46,257.57,257.27,257.57,6254.0,251.4005,251.5079,251.215,251.5079,6254.0
2024-04-17 11:20:00,257.58,257.62,257.22,257.32,5963.0,251.5177,251.5567,251.1662,251.2638,5963.0
2024-04-17 11:25:00,257.44,257.71,257.36,257.44,26540.0,251.381,251.6446,251.3029,251.381,26540.0
2024-04-17 11:30:00,257.41,257.46,257.16,257.46,10973.0,251.3517,251.4005,251.1076,251.4005,10973.0
2024-04-17 11:35:00,257.49,257.62,257.41,257.47,5777.0,251.4298,251.5567,251.3517,251.4103,5777.0
2024-04-17 11:40:00,257.47,258.17,257.43,257.9,8809.0,251.4103,252.0938,251.3712,251.8301,8809.0
2024-04-17 11:45:00,257.92,258.22,257.91,258.15,9313.0,251.8497,252.1426,251.8399,252.0743,9313.0
2024-04-17 11:50:00,258.08,258.5,258.03,258.48,16097.0,252.0059,252.416,251.9571,252.3965,16097.0
2024-04-17 11:55:00,258.45,258.53,258.26,258.26,7634.0,252.3672,252.4453,252.1817,252.1817,7634.0
2024-04-17 12:00:00,258.26,258.48,258.09,258.09,5147.0,252.1817,252.3965,252.0157,252.0157,5147.0
2024-04-17 12:05:00,258.25,258.26,258.05,258.24,9335.0,252.1719,252.1817,251.9766,252.1621,9335.0
2024-04-17 12:10:00,258.25,258.63,258.18,258.41,16961.0,252.1719,252.543,252.1036,252.3281,16961.0
2024-04-17 12:15:00,258.41,258.42,258.2,258.3,6446.0,252.3281,252.3379,252.1231,252.2207,6446.0
2024-04-17 12:20:00,258.35,258.66,258.21,258.4,15017.0,252.2696,252.5723,252.1329,252.3184,15017.0
2024-04-17 12:25:00,258.44,258.73,258.32,258.66,24967.0,252.3574,252.6406,252.2403,252.5723,24967.0
2024-04-17 12:30:00,258.66,258.66,258.24,258.36,45648.0,252.5723,252.5723,252.1621,252.2793,45648.0
2024-04-17 12:35:00,258.32,258.42,258.21,258.31,10234.0,252.2403,252.3379,252.1329,252.2305,10234.0
2024-04-17 12:40:00,258.31,258.33,258.17,258.29,8372.0,252.2305,252.25,252.0938,252.211,8372.0
2024-04-17 12:45:00,258.31,258.45,258.25,258.4,5246.0,252.2305,252.3672,252.1719,252.3184,5246.0
2024-04-17 12:50:00,258.34,258.41,258.22,258.31,5402.0,252.2598,252.3281,252.1426,252.2305,5402.0
2024-04-17 12:55:00,258.28,258.35,258.1,258.1,7328.0,252.2012,252.2696,252.0254,252.0254,7328.0
2024-04-17 13:00:00,258.12,258.21,258.05,258.08,6286.0,252.045,252.1329,251.9766,252.0059,6286.0
2024-04-17 13:05:00,258.06,258.27,257.85,258.14,16590.0,251.9864,252.1914,251.7813,252.0645,16590.0
2024-04-17 13:10:00,258.22,258.28,258.07,258.15,5862.0,252.1426,252.2012,251.9961,252.0743,5862.0
2024-04-17 13:15:00,258.21,258.35,258.16,258.31,5069.0,252.1329,252.2696,252.084,252.2305,5069.0
2024-04-17 13:20:00,258.29,258.65,258.22,258.54,12412.0,252.211,252.5625,252.1426,252.4551,12412.0
2024-04-17 13:25:00,258.64,258.73,258.53,258.65,12686.0,252.5527,252.6406,252.4453,252.5625,12686.0
2024-04-17 13:30:00,258.6,258.82,258.38,258.46,9661.0,252.5137,252.7285,252.2988,252.377,9661.0
2024-04-17 13:35:00,258.47,258.51,258.29,258.47,14643.0,252.3867,252.4258,252.211,252.3867,14643.0
2024-04-17 13:40:00,258.47,258.51,258.39,258.49,10163.0,252.3867,252.4258,252.3086,252.4063,10163.0
2024-04-17 13:45:00,258.48,258.59,258.43,258.51,12084.0,252.3965,252.5039,252.3477,252.4258,12084.0
2024-04-17 13:50:00,258.53,258.61,258.38,258.6,8909.0,252.4453,252.5234,252.2988,252.5137,8909.0
2024-04-17 13:55:00,258.53,258.82,258.53,258.62,5796.0,252.4453,252.7285,252.4453,252.5332,5796.0
2024-04-17 14:00:00,258.68,258.74,258.48,258.55,3768.0,252.5918,252.6504,252.3965,252.4648,3768.0
2024-04-17 14:05:00,258.48,258.51,258.41,258.51,5669.0,252.3965,252.4258,252.3281,252.4258,5669.0
2024-04-17 14:10:00,258.43,258.47,258.25,258.25,7295.0,252.3477,252.3867,252.1719,252.1719,7295.0
2024-04-17 14:15:00,258.33,258.34,258.07,258.25,12117.0,252.25,252.2598,251.9961,252.1719,12117.0
2024-04-17 14:20:00,258.32,258.42,258.24,258.34,6345.0,252.2403,252.3379,252.1621,252.2598,6345.0
2024-04-17 14:25:00,258.32,258.64,258.31,258.49,6632.0,252.2403,252.5527,252.2305,252.4063,6632.0
2024-04-17 14:30:00,258.44,258.63,258.39,258.63,7565.0,252.3574,252.543,252.3086,252.543,7565.0
2024-04-17 14:35:00,258.65,258.79,258.57,258.73,14206.0,252.5625,252.6992,252.4844,252.6406,14206.0
2024-04-17 14:40:00,258.76,259.09,258.73,259.09,8791.0,252.6699,252.9921,252.6406,252.9921,8791.0
2024-04-17 14:45:00,259.11,259.11,258.89,258.95,8102.0,253.0117,253.0117,252.7968,252.8554,8102.0
2024-04-17 14:50:00,258.95,259.05,258.64,258.64,6539.0,252.8554,252.9531,252.5527,252.5527,6539.0
2024-04-17 14:55:00,258.7,258.71,258.5,258.5,5351.0,252.6113,252.6211,252.416,252.416,5351.0
2024-04-17 15:00:00,258.19,258.19,257.84,257.98,11654.0,252.1133,252.1133,251.7716,251.9083,11654.0
2024-04-17 15:05:00,257.94,258.02,257.85,257.93,7463.0,251.8692,251.9473,251.7813,251.8594,7463.0
2024-04-17 15:10:00,258.04,258.04,257.86,257.9,7535.0,251.9669,251.9669,251.7911,251.8301,7535.0
2024-04-17 15:15:00,257.88,258.16,257.83,258.1,7890.0,251.8106,252.084,251.7618,252.0254,7890.0
2024-04-17 15:20:00,258.11,258.17,257.89,258.17,17117.0,252.0352,252.0938,251.8204,252.0938,17117.0
2024-04-17 15:25:00,258.14,258.16,258.0,258.0,8025.0,252.0645,252.084,251.9278,251.9278,8025.0
2024-04-17 15:30:00,258.0,258.1,257.95,258.0,8248.0,251.9278,252.0254,251.879,251.9278,8248.0
2024-04-17 15:35:00,257.96,258.03,257.83,257.92,12058.0,251.8887,251.9571,251.7618,251.8497,12058.0
2024-04-17 15:40:00,257.89,257.99,257.69,257.77,11978.0,251.8204,251.918,251.6251,251.7032,11978.0
2024-04-17 15:45:00,257.8,257.8,257.5,257.56,14414.0,251.7325,251.7325,251.4396,251.4981,14414.0
2024-04-17 15:50:00,257.56,257.65,257.36,257.62,41525.0,251.4981,251.586,251.3029,251.5567,41525.0
2024-04-17 15:55:00,257.68,257.8,257.18,257.34,86756.0,251.6153,251.7325,251.1271,251.2833,86756.0
2024-04-18 09:30:00,257.82,258.62,257.56,258.5,25625.0,251.752,252.5332,251.4981,252.416,25625.0
2024-04-18 09:35:00,258.56,259.5,258.32,259.41,5600.0,252.4746,253.3925,252.2403,253.3046,5600.0
2024-04-18 09:40:00,259.19,259.67,259.13,259.32,8396.0,253.0898,253.5585,253.0312,253.2167,8396.0
2024-04-18 09:45:00,259.53,260.32,259.14,260.11,8676.0,253.4218,254.1932,253.041,253.9881,8676.0
2024-04-18 09:50:00,260.14,260.45,259.92,260.39,6207.0,254.0174,254.3201,253.8026,254.2615,6207.0
2024-04-18 09:55:00,260.38,260.89,260.37,260.89,2908.0,254.2518,254.7498,254.242,254.7498,2908.0
2024-04-18 10:00:00,260.97,260.97,260.43,260.51,7669.0,254.8279,254.8279,254.3006,254.3787,7669.0
2024-04-18 10:05:00,260.54,260.62,260.4,260.46,19375.0,254.408,254.4861,254.2713,254.3299,19375.0
2024-04-18 10:10:00,260.47,260.63,260.33,260.51,4370.0,254.3397,254.4959,254.203,254.3787,4370.0
2024-04-18 10:15:00,260.42,260.83,260.42,260.58,3855.0,254.2908,254.6912,254.2908,254.4471,3855.0
2024-04-18 10:20:00,260.54,260.61,260.42,260.55,1600.0,254.408,254.4764,254.2908,254.4178,1600.0
2024-04-18 10:25:00,260.57,260.66,260.46,260.61,2903.0,254.4373,254.5252,254.3299,254.4764,2903.0
2024-04-18 10:30:00,260.54,260.72,260.42,260.72,4679.0,254.408,254.5838,254.2908,254.5838,4679.0
2024-04-18 10:35:00,260.69,260.7,260.49,260.5,2352.0,254.5545,254.5642,254.3592,254.369,2352.0
2024-04-18 10:40:00,260.5,260.53,260.39,260.44,5813.0,254.369,254.3982,254.2615,254.3104,5813.0
2024-04-18 10:45:00,260.44,260.45,260.12,260.15,25334.0,254.3104,254.3201,253.9979,254.0272,25334.0
2024-04-18 10:50:00,260.19,260.37,259.58,259.58,52345.0,254.0662,254.242,253.4706,253.4706,52345.0
2024-04-18 10:55:00,259.6,259.8,259.27,259.31,4394.0,253.4901,253.6854,253.1679,253.207,4394.0
2024-04-18 11:00:00,259.2,259.59,259.1,259.43,3507.0,253.0995,253.4804,253.0019,253.3241,3507.0
2024-04-18 11:05:00,259.44,259.46,258.98,258.98,2486.0,253.3339,253.3534,252.8847,252.8847,2486.0
2024-04-18 11:10:00,259.13,259.13,258.93,259.11,4092.0,253.0312,253.0312,252.8359,253.0117,4092.0
2024-04-18 11:15:00,259.06,259.3,259.05,259.13,2800.0,252.9628,253.1972,252.9531,253.0312,2800.0
2024-04-18 11:20:00,259.06,259.22,258.98,259.2,3041.0,252.9628,253.1191,252.8847,253.0995,3041.0
2024-04-18 11:25:00,259.19,259.19,258.87,259.0,4759.0,253.0898,253.0898,252.7773,252.9043,4759.0
2024-04-18 11:30:00,258.94,259.0,258.52,258.71,4879.0,252.8457,252.9043,252.4356,252.6211,4879.0
2024-04-18 11:35:00,258.69,259.09,258.66,259.07,8823.0,252.6016,252.9921,252.5723,252.9726,8823.0
2024-04-18 11:40:00,258.94,259.09,258.84,258.89,5401.0,252.8457,252.9921,252.748,252.7968,5401.0
2024-04-18 11:45:00,258.81,259.0,258.64,258.94,4910.0,252.7187,252.9043,252.5527,252.8457,4910.0
2024-04-18 11:50:00,258.82,259.05,258.82,258.95,4472.0,252.7285,252.9531,252.7285,252.8554,4472.0
2024-04-18 11:55:00,259.0,259.07,258.86,258.98,5306.0,252.9043,252.9726,252.7676,252.8847,5306.0
2024-04-18 12:00:00,258.99,259.15,258.87,259.06,6463.0,252.8945,253.0507,252.7773,252.9628,6463.0
2024-04-18 12:05:00,259.06,259.06,258.86,258.95,6759.0,252.9628,252.9628,252.7676,252.8554,6759.0
2024-04-18 12:10:00,258.96,259.09,258.94,259.03,4200.0,252.8652,252.9921,252.8457,252.9336,4200.0
2024-04-18 12:15:00,259.01,259.08,258.99,259.0,2300.0,252.914,252.9824,252.8945,252.9043,2300.0
2024-04-18 12:20:00,259.01,259.08,258.97,259.0,4476.0,252.914,252.9824,252.875,252.9043,4476.0
2024-04-18 12:25:00,259.0,259.07,258.93,259.07,5505.0,252.9043,252.9726,252.8359,252.9726,5505.0
2024-04-18 12:30:00,258.99,259.03,258.65,258.66,7161.0,252.8945,252.9336,252.5625,252.5723,7161.0
2024-04-18 12:35:00,258.66,258.86,258.65,258.7,3869.0,252.5723,252.7676,252.5625,252.6113,3869.0
2024-04-18 12:40:00,258.77,258.78,258.34,258.41,6816.0,252.6797,252.6894,252.2598,252.3281,6816.0
2024-04-18 12:45:00,258.35,258.54,258.35,258.53,4734.0,252.2696,252.4551,252.2696,252.4453,4734.0
2024-04-18 12:50:00,258.51,258.51,257.74,257.79,5881.0,252.4258,252.4258,251.6739,251.7227,5881.0
2024-04-18 12:55:00,257.81,258.17,257.8,257.97,4946.0,251.7423,252.0938,251.7325,251.8985,4946.0
2024-04-18 13:00:00,257.99,258.06,257.91,258.06,4569.0,251.918,251.9864,251.8399,251.9864,4569.0
2024-04-18 13:05:00,257.98,258.06,257.93,257.99,5136.0,251.9083,251.9864,251.8594,251.918,5136.0
2024-04-18 13:10:00,258.01,258.02,257.7,257.86,8051.0,251.9376,251.9473,251.6349,251.7911,8051.0
2024-04-18 13:15:00,257.99,258.01,257.64,257.85,14243.0,251.918,251.9376,251.5763,251.7813,14243.0
2024-04-18 13:20:00,257.93,257.98,257.52,257.52,14107.0,251.8594,251.9083,251.4591,251.4591,14107.0
2024-04-18 13:25:00,257.54,258.12,257.54,258.12,5701.0,251.4786,252.045,251.4786,252.045,5701.0
2024-04-18 13:30:00,258.05,258.12,257.95,258.06,2416.0,251.9766,252.045,251.879,251.9864,2416.0
2024-04-18 13:35:00,258.12,258.18,257.82,257.96,4879.0,252.045,252.1036,251.752,251.8887,4879.0
2024-04-18 13:40:00,257.92,258.03,257.74,257.99,5368.0,251.8497,251.9571,251.6739,251.918,5368.0
2024-04-18 13:45:00,258.0,258.15,257.99,258.11,2150.0,251.9278,252.0743,251.918,252.0352,2150.0
2024-04-18 13:50:00,258.09,258.09,257.93,258.01,3197.0,252.0157,252.0157,251.8594,251.9376,3197.0
2024-04-18 13:55:00,258.06,258.11,257.99,258.06,2867.0,251.9864,252.0352,251.918,251.9864,2867.0
2024-04-18 14:00:00,258.02,258.09,257.93,258.01,6205.0,251.9473,252.0157,251.8594,251.9376,6205.0
2024-04-18 14:05:00,257.99,258.07,257.93,258.03,5523.0,251.918,251.9961,251.8594,251.9571,5523.0
2024-04-18 14:10:00,258.0,258.04,257.68,257.81,24093.0,251.9278,251.9669,251.6153,251.7423,24093.0
2024-04-18 14:15:00,257.82,258.05,257.8,258.02,3470.0,251.752,251.9766,251.7325,251.9473,3470.0
2024-04-18 14:20:00,258.01,258.22,257.93,258.2,3410.0,251.9376,252.1426,251.8594,252.1231,3410.0
2024-04-18 14:25:00,258.08,258.12,257.81,257.93,5610.0,252.0059,252.045,251.7423,251.8594,5610.0
2024-04-18 14:30:00,257.91,258.02,257.79,257.82,5396.0,251.8399,251.9473,251.7227,251.752,5396.0
2024-04-18 14:35:00,257.85,257.96,257.8,257.91,3373.0,251.7813,251.8887,251.7325,251.8399,3373.0
2024-04-18 14:40:00,257.94,258.08,257.92,258.08,5175.0,251.8692,252.0059,251.8497,252.0059,5175.0
2024-04-18 14:45:00,258.05,258.16,257.91,257.97,3818.0,251.9766,252.084,251.8399,251.8985,3818.0
2024-04-18 14:50:00,257.97,258.04,257.94,257.97,8146.0,251.8985,251.9669,251.8692,251.8985,8146.0
2024-04-18 14:55:00,257.97,258.0,257.85,257.95,4829.0,251.8985,251.9278,251.7813,251.879,4829.0
2024-04-18 15:00:00,257.94,258.18,257.86,258.07,9321.0,251.8692,252.1036,251.7911,251.9961,9321.0
2024-04-18 15:05:00,258.01,258.18,257.99,258.16,8010.0,251.9376,252.1036,251.918,252.084,8010.0
2024-04-18 15:10:00,258.15,258.23,258.01,258.01,6796.0,252.0743,252.1524,251.9376,251.9376,6796.0
2024-04-18 15:15:00,258.08,258.08,257.97,258.0,7423.0,252.0059,252.0059,251.8985,251.9278,7423.0
2024-04-18 15:20:00,258.04,258.18,257.97,258.15,8560.0,251.9669,252.1036,251.8985,252.0743,8560.0
2024-04-18 15:25:00,258.09,258.13,257.99,258.06,6524.0,252.0157,252.0547,251.918,251.9864,6524.0
2024-04-18 15:30:00,257.97,258.2,257.96,258.2,9028.0,251.8985,252.1231,251.8887,252.1231,9028.0
2024-04-18 15:35:00,258.17,258.28,257.96,258.11,9973.0,252.0938,252.2012,251.8887,252.0352,9973.0
2024-04-18 15:40:00,258.1,258.12,257.96,258.06,8089.0,252.0254,252.045,251.8887,251.9864,8089.0
2024-04-18 15:45:00,258.07,258.43,258.0,258.4,8123.0,251.9961,252.3477,251.9278,252.3184,8123.0
2024-04-18 15:50:00,258.38,258.55,258.23,258.26,13517.0,252.2988,252.4648,252.1524,252.1817,13517.0
2024-04-18 15:55:00,258.29,258.75,258.23,258.68,74916.0,252.211,252.6601,252.1524,252.5918,74916.0
2024-04-19 09:30:00,259.47,260.28,259.28,260.22,36482.0,253.3632,254.1541,253.1777,254.0955,36482.0
2024-04-19 09:35:00,260.24,260.85,260.0,260.78,5253.0,254.1151,254.7107,253.8807,254.6424,5253.0
2024-04-19 09:40:00,260.75,260.87,260.13,260.55,6599.0,254.6131,254.7302,254.0077,254.4178,6599.0
2024-04-19 09:45:00,260.75,260.9,260.0,260.3,10935.0,254.6131,254.7595,253.8807,254.1737,10935.0
2024-04-19 09:50:00,260.31,260.61,260.06,260.61,13981.0,254.1834,254.4764,253.9393,254.4764,13981.0
2024-04-19 09:55:00,260.5,260.63,260.38,260.51,5380.0,254.369,254.4959,254.2518,254.3787,5380.0
2024-04-19 10:00:00,260.52,260.68,260.34,260.62,11450.0,254.3885,254.5447,254.2127,254.4861,11450.0
2024-04-19 10:05:00,260.65,260.99,260.44,260.86,7210.0,254.5154,254.8474,254.3104,254.7205,7210.0
2024-04-19 10:10:00,260.86,261.11,260.83,261.09,2262.0,254.7205,254.9646,254.6912,254.9451,2262.0
2024-04-19 10:15:00,261.16,261.31,261.1,261.23,4112.0,255.0134,255.1599,254.9548,255.0818,4112.0
2024-04-19 10:20:00,261.33,261.61,261.05,261.37,6407.0,255.1794,255.4528,254.906,255.2185,6407.0
2024-04-19 10:25:00,261.43,261.94,261.34,261.92,2592.0,255.2771,255.7751,255.1892,255.7555,2592.0
2024-04-19 10:30:00,261.95,262.01,261.09,261.33,4488.0,255.7848,255.8434,254.9451,255.1794,4488.0
2024-04-19 10:35:00,261.22,261.31,260.84,260.85,5987.0,255.072,255.1599,254.701,254.7107,5987.0
2024-04-19 10:40:00,260.68,261.26,260.67,261.26,5627.0,254.5447,255.1111,254.535,255.1111,5627.0
2024-04-19 10:45:00,261.27,261.62,261.21,261.62,6677.0,255.1208,255.4626,255.0622,255.4626,6677.0
2024-04-19 10:50:00,261.63,261.66,261.36,261.6,8122.0,255.4724,255.5017,255.2087,255.4431,8122.0
2024-04-19 10:55:00,261.53,261.66,261.45,261.5,2522.0,255.3747,255.5017,255.2966,255.3454,2522.0
2024-04-19 11:00:00,261.51,261.62,261.44,261.62,4182.0,255.3552,255.4626,255.2868,255.4626,4182.0
2024-04-19 11:05:00,261.63,262.23,261.63,262.15,4747.0,255.4724,256.0582,255.4724,255.9801,4747.0
2024-04-19 11:10:00,262.17,262.3,261.98,261.98,3108.0,255.9996,256.1266,255.8141,255.8141,3108.0
2024-04-19 11:15:00,261.98,262.11,261.97,262.05,2200.0,255.8141,255.9411,255.8044,255.8825,2200.0
2024-04-19 11:20:00,261.95,262.25,261.94,262.19,7279.0,255.7848,256.0778,255.7751,256.0192,7279.0
2024-04-19 11:25:00,262.24,262.29,262.15,262.29,1821.0,256.068,256.1168,255.9801,256.1168,1821.0
2024-04-19 11:30:00,262.29,262.4,262.03,262.13,6392.0,256.1168,256.2242,255.8629,255.9606,6392.0
2024-04-19 11:35:00,262.12,262.39,262.11,262.37,4900.0,255.9508,256.2145,255.9411,256.1949,4900.0
2024-04-19 11:40:00,262.34,262.47,262.21,262.33,6756.0,256.1656,256.2926,256.0387,256.1559,6756.0
2024-04-19 11:45:00,262.44,262.57,262.37,262.51,7882.0,256.2633,256.3902,256.1949,256.3316,7882.0
2024-04-19 11:50:00,262.56,262.6,262.38,262.38,4028.0,256.3805,256.4195,256.2047,256.2047,4028.0
2024-04-19 11:55:00,262.36,262.39,262.24,262.36,5385.0,256.1852,256.2145,256.068,256.1852,5385.0
2024-04-19 12:00:00,262.31,262.52,262.28,262.37,6073.0,256.1364,256.3414,256.1071,256.1949,6073.0
2024-04-19 12:05:00,262.36,262.76,262.36,262.76,10097.0,256.1852,256.5758,256.1852,256.5758,10097.0
2024-04-19 12:10:00,262.78,262.78,262.13,262.22,5682.0,256.5953,256.5953,255.9606,256.0485,5682.0
2024-04-19 12:15:00,262.15,262.36,262.11,262.12,4126.0,255.9801,256.1852,255.9411,255.9508,4126.0
2024-04-19 12:20:00,262.07,262.15,261.96,262.04,4039.0,255.902,255.9801,255.7946,255.8727,4039.0
2024-04-19 12:25:00,262.12,262.59,262.11,262.59,21090.0,255.9508,256.4098,255.9411,256.4098,21090.0
2024-04-19 12:30:00,262.59,262.87,262.19,262.44,91190.0,256.4098,256.6832,256.0192,256.2633,91190.0
2024-04-19 12:35:00,262.37,262.43,262.11,262.37,9055.0,256.1949,256.2535,255.9411,256.1949,9055.0
2024-04-19 12:40:00,262.31,262.43,262.27,262.43,2800.0,256.1364,256.2535,256.0973,256.2535,2800.0
2024-04-19 12:45:00,262.39,263.04,262.37,263.0,10627.0,256.2145,256.8492,256.1949,256.8101,10627.0
2024-04-19 12:50:00,263.14,263.55,263.14,263.42,5927.0,256.9468,257.3472,256.9468,257.2202,5927.0
2024-04-19 12:55:00,263.46,263.56,263.23,263.25,7466.0,257.2593,257.3569,257.0347,257.0542,7466.0
2024-04-19 13:00:00,263.33,263.52,263.15,263.36,7756.0,257.1323,257.3179,256.9566,257.1616,7756.0
2024-04-19 13:05:00,263.26,263.43,263.23,263.33,14881.0,257.064,257.23,257.0347,257.1323,14881.0
2024-04-19 13:10:00,263.38,263.42,262.96,263.09,6626.0,257.1812,257.2202,256.7711,256.898,6626.0
2024-04-19 13:15:00,263.09,263.14,262.82,262.94,5230.0,256.898,256.9468,256.6344,256.7515,5230.0
2024-04-19 13:20:00,262.88,262.89,262.73,262.81,6301.0,256.6929,256.7027,256.5465,256.6246,6301.0
2024-04-19 13:25:00,262.87,263.04,262.74,262.74,6912.0,256.6832,256.8492,256.5562,256.5562,6912.0
2024-04-19 13:30:00,262.74,262.85,262.64,262.73,3195.0,256.5562,256.6636,256.4586,256.5465,3195.0
2024-04-19 13:35:00,262.79,262.79,262.59,262.69,4942.0,256.6051,256.6051,256.4098,256.5074,4942.0
2024-04-19 13:40:00,262.72,262.91,262.63,262.78,7164.0,256.5367,256.7222,256.4488,256.5953,7164.0
2024-04-19 13:45:00,262.76,262.78,262.45,262.51,18404.0,256.5758,256.5953,256.2731,256.3316,18404.0
2024-04-19 13:50:00,262.51,262.72,262.45,262.57,8982.0,256.3316,256.5367,256.2731,256.3902,8982.0
2024-04-19 13:55:00,262.59,262.81,262.45,262.58,7168.0,256.4098,256.6246,256.2731,256.4,7168.0
2024-04-19 14:00:00,262.59,262.59,262.19,262.23,5543.0,256.4098,256.4098,256.0192,256.0582,5543.0
2024-04-19 14:05:00,262.23,262.3,261.93,262.22,8135.0,256.0582,256.1266,255.7653,256.0485,8135.0
2024-04-19 14:10:00,262.32,262.5,262.26,262.5,8060.0,256.1461,256.3219,256.0875,256.3219,8060.0
2024-04-19 14:15:00,262.49,263.04,262.49,263.0,5182.0,256.3121,256.8492,256.3121,256.8101,5182.0
2024-04-19 14:20:00,262.94,263.1,262.85,262.94,8791.0,256.7515,256.9078,256.6636,256.7515,8791.0
2024-04-19 14:25:00,262.94,262.94,262.64,262.68,5144.0,256.7515,256.7515,256.4586,256.4976,5144.0
2024-04-19 14:30:00,262.68,262.8,262.64,262.69,5568.0,256.4976,256.6148,256.4586,256.5074,5568.0
2024-04-19 14:35:00,262.69,262.69,262.19,262.24,6742.0,256.5074,256.5074,256.0192,256.068,6742.0
2024-04-19 14:40:00,262.29,262.29,261.88,261.97,10110.0,256.1168,256.1168,255.7165,255.8044,10110.0
2024-04-19 14:45:00,261.97,262.16,261.73,262.06,11091.0,255.8044,255.9899,255.57,255.8922,11091.0
2024-04-19 14:50:00,262.16,262.21,262.02,262.13,3907.0,255.9899,256.0387,255.8532,255.9606,3907.0
2024-04-19 14:55:00,262.17,262.52,262.17,262.43,6880.0,255.9996,256.3414,255.9996,256.2535,6880.0
2024-04-19 15:00:00,262.43,262.57,262.4,262.48,8539.0,256.2535,256.3902,256.2242,256.3024,8539.0
2024-04-19 15:05:00,262.47,262.5,262.19,262.24,14842.0,256.2926,256.3219,256.0192,256.068,14842.0
2024-04-19 15:10:00,262.16,262.32,262.11,262.17,12037.0,255.9899,256.1461,255.9411,255.9996,12037.0
2024-04-19 15:15:00,262.15,262.18,261.93,261.93,8587.0,255.9801,256.0094,255.7653,255.7653,8587.0
2024-04-19 15:20:00,261.92,262.06,261.85,261.85,8925.0,255.7555,255.8922,255.6872,255.6872,8925.0
2024-04-19 15:25:00,261.84,262.09,261.81,261.87,10983.0,255.6774,255.9215,255.6481,255.7067,10983.0
2024-04-19 15:30:00,261.85,262.57,261.85,262.44,20633.0,255.6872,256.3902,255.6872,256.2633,20633.0
2024-04-19 15:35:00,262.44,262.44,261.5,261.58,25756.0,256.2633,256.2633,255.3454,255.4235,25756.0
2024-04-19 15:40:00,261.59,261.73,260.92,261.11,35227.0,255.4333,255.57,254.7791,254.9646,35227.0
2024-04-19 15:45:00,261.12,261.18,260.62,260.92,35910.0,254.9744,255.0329,254.4861,254.7791,35910.0
2024-04-19 15:50:00,260.85,260.99,260.67,260.67,40704.0,254.7107,254.8474,254.535,254.535,40704.0
2024-04-19 15:55:00,260.69,260.98,260.54,260.91,110214.0,254.5545,254.8377,254.408,254.7693,110214.0
2024-04-22 09:30:00,261.5,261.8,260.27,260.6,10397.0,255.3454,255.6384,254.1444,254.4666,10397.0
2024-04-22 09:35:00,260.36,260.74,260.0,260.74,2142.0,254.2322,254.6033,253.8807,254.6033,2142.0
2024-04-22 09:40:00,260.17,260.4,260.01,260.3,2115.0,254.0467,254.2713,253.8905,254.1737,2115.0
2024-04-22 09:45:00,260.3,260.88,260.3,260.79,6288.0,254.1737,254.74,254.1737,254.6521,6288.0
2024-04-22 09:50:00,260.59,260.59,260.0,260.13,7865.0,254.4568,254.4568,253.8807,254.0077,7865.0
2024-04-22 09:55:00,260.03,260.66,259.91,260.38,10457.0,253.91,254.5252,253.7928,254.2518,10457.0
2024-04-22 10:00:00,260.35,260.35,259.95,260.3,1201.0,254.2225,254.2225,253.8319,254.1737,1201.0
2024-04-22 10:05:00,260.63,260.87,260.63,260.75,2030.0,254.4959,254.7302,254.4959,254.6131,2030.0
2024-04-22 10:10:00,260.79,260.89,260.36,260.41,1754.0,254.6521,254.7498,254.2322,254.2811,1754.0
2024-04-22 10:15:00,260.35,260.51,260.31,260.44,2946.0,254.2225,254.3787,254.1834,254.3104,2946.0
2024-04-22 10:20:00,260.46,260.86,260.38,260.86,2525.0,254.3299,254.7205,254.2518,254.7205,2525.0
2024-04-22 10:25:00,260.88,260.88,260.53,260.62,1707.0,254.74,254.74,254.3982,254.4861,1707.0
2024-04-22 10:30:00,260.43,260.81,260.42,260.81,2449.0,254.3006,254.6717,254.2908,254.6717,2449.0
2024-04-22 10:35:00,260.84,260.92,260.82,260.82,1076.0,254.701,254.7791,254.6814,254.6814,1076.0
2024-04-22 10:40:00,260.77,261.0,260.69,261.0,3973.0,254.6326,254.8572,254.5545,254.8572,3973.0
2024-04-22 10:45:00,260.95,261.02,260.91,260.91,900.0,254.8084,254.8767,254.7693,254.7693,900.0
2024-04-22 10:50:00,260.91,260.91,260.73,260.85,1174.0,254.7693,254.7693,254.5935,254.7107,1174.0
2024-04-22 10:55:00,260.81,260.82,260.62,260.62,1400.0,254.6717,254.6814,254.4861,254.4861,1400.0
2024-04-22 11:00:00,260.5,260.65,260.39,260.39,2019.0,254.369,254.5154,254.2615,254.2615,2019.0
2024-04-22 11:05:00,260.45,260.51,260.37,260.38,1037.0,254.3201,254.3787,254.242,254.2518,1037.0
2024-04-22 11:10:00,260.38,260.51,260.29,260.44,4730.0,254.2518,254.3787,254.1639,254.3104,4730.0
2024-04-22 11:15:00,260.45,260.51,260.22,260.23,4820.0,254.3201,254.3787,254.0955,254.1053,4820.0
2024-04-22 11:20:00,260.24,260.32,260.08,260.19,5029.0,254.1151,254.1932,253.9588,254.0662,5029.0
2024-04-22 11:25:00,260.27,260.62,260.19,260.22,5147.0,254.1444,254.4861,254.0662,254.0955,5147.0
2024-04-22 11:30:00,260.18,260.42,259.64,259.65,3284.0,254.0565,254.2908,253.5292,253.539,3284.0
2024-04-22 11:35:00,259.72,259.77,259.4,259.41,2440.0,253.6073,253.6561,253.2948,253.3046,2440.0
2024-04-22 11:40:00,259.59,259.64,259.52,259.61,4573.0,253.4804,253.5292,253.412,253.4999,4573.0
2024-04-22 11:45:00,259.67,259.86,259.67,259.74,3836.0,253.5585,253.744,253.5585,253.6268,3836.0
2024-04-22 11:50:00,259.74,259.91,259.74,259.91,2912.0,253.6268,253.7928,253.6268,253.7928,2912.0
2024-04-22 11:55:00,259.9,259.98,259.71,259.72,1834.0,253.7831,253.8612,253.5975,253.6073,1834.0
2024-04-22 12:00:00,259.85,259.85,259.62,259.73,3029.0,253.7343,253.7343,253.5097,253.6171,3029.0
2024-04-22 12:05:00,259.69,259.92,259.68,259.89,1800.0,253.578,253.8026,253.5683,253.7733,1800.0
2024-04-22 12:10:00,259.96,259.97,259.69,259.74,2235.0,253.8417,253.8514,253.578,253.6268,2235.0
2024-04-22 12:15:00,259.77,259.95,259.74,259.79,3137.0,253.6561,253.8319,253.6268,253.6757,3137.0
2024-04-22 12:20:00,259.8,259.89,259.74,259.79,4388.0,253.6854,253.7733,253.6268,253.6757,4388.0
2024-04-22 12:25:00,259.78,259.81,259.53,259.53,2502.0,253.6659,253.6952,253.4218,253.4218,2502.0
2024-04-22 12:30:00,259.56,259.68,259.46,259.67,5698.0,253.4511,253.5683,253.3534,253.5585,5698.0
2024-04-22 12:35:00,259.71,259.71,259.59,259.59,1341.0,253.5975,253.5975,253.4804,253.4804,1341.0
2024-04-22 12:40:00,259.67,259.98,259.67,259.98,1300.0,253.5585,253.8612,253.5585,253.8612,1300.0
2024-04-22 12:45:00,259.97,260.08,259.9,259.96,3994.0,253.8514,253.9588,253.7831,253.8417,3994.0
2024-04-22 12:50:00,260.11,260.28,259.88,259.88,3400.0,253.9881,254.1541,253.7635,253.7635,3400.0
2024-04-22 12:55:00,259.88,260.13,259.87,260.01,3737.0,253.7635,254.0077,253.7538,253.8905,3737.0
2024-04-22 13:00:00,259.95,260.05,259.91,259.92,3276.0,253.8319,253.9295,253.7928,253.8026,3276.0
2024-04-22 13:05:00,259.91,260.14,259.83,260.14,4403.0,253.7928,254.0174,253.7147,254.0174,4403.0
2024-04-22 13:10:00,260.13,260.14,259.97,260.0,2400.0,254.0077,254.0174,253.8514,253.8807,2400.0
2024-04-22 13:15:00,259.96,259.97,259.81,259.94,2585.0,253.8417,253.8514,253.6952,253.8221,2585.0
2024-04-22 13:20:00,260.02,260.03,259.82,259.99,2788.0,253.9003,253.91,253.705,253.871,2788.0
2024-04-22 13:25:00,260.0,260.21,259.88,260.21,4332.0,253.8807,254.0858,253.7635,254.0858,4332.0
2024-04-22 13:30:00,260.26,260.27,260.07,260.2,2188.0,254.1346,254.1444,253.9491,254.076,2188.0
2024-04-22 13:35:00,260.2,260.31,260.12,260.25,4398.0,254.076,254.1834,253.9979,254.1248,4398.0
2024-04-22 13:40:00,260.27,260.6,260.19,260.56,5451.0,254.1444,254.4666,254.0662,254.4275,5451.0
2024-04-22 13:45:00,260.56,260.96,260.56,260.96,3415.0,254.4275,254.8181,254.4275,254.8181,3415.0
2024-04-22 13:50:00,261.02,261.41,260.94,261.28,3415.0,254.8767,255.2575,254.7986,255.1306,3415.0
2024-04-22 13:55:00,261.39,261.39,261.06,261.06,2821.0,255.238,255.238,254.9158,254.9158,2821.0
2024-04-22 14:00:00,261.08,261.08,260.87,260.94,5668.0,254.9353,254.9353,254.7302,254.7986,5668.0
2024-04-22 14:05:00,260.94,261.05,260.83,260.83,4240.0,254.7986,254.906,254.6912,254.6912,4240.0
2024-04-22 14:10:00,260.89,261.05,260.7,261.05,1997.0,254.7498,254.906,254.5642,254.906,1997.0
2024-04-22 14:15:00,261.02,261.11,260.95,260.96,5605.0,254.8767,254.9646,254.8084,254.8181,5605.0
2024-04-22 14:20:00,261.01,261.14,260.88,261.14,6838.0,254.867,254.9939,254.74,254.9939,6838.0
2024-04-22 14:25:00,261.15,261.16,261.0,261.0,1875.0,255.0037,255.0134,254.8572,254.8572,1875.0
2024-04-22 14:30:00,261.11,261.11,260.98,261.06,2417.0,254.9646,254.9646,254.8377,254.9158,2417.0
2024-04-22 14:35:00,261.11,261.17,260.96,260.96,3218.0,254.9646,255.0232,254.8181,254.8181,3218.0
2024-04-22 14:40:00,260.99,261.02,260.79,260.88,1298.0,254.8474,254.8767,254.6521,254.74,1298.0
2024-04-22 14:45:00,260.86,260.86,260.59,260.59,2402.0,254.7205,254.7205,254.4568,254.4568,2402.0
2024-04-22 14:50:00,260.59,260.62,260.36,260.47,2757.0,254.4568,254.4861,254.2322,254.3397,2757.0
2024-04-22 14:55:00,260.43,260.55,260.35,260.49,5549.0,254.3006,254.4178,254.2225,254.3592,5549.0
2024-04-22 15:00:00,260.51,260.61,260.46,260.51,3389.0,254.3787,254.4764,254.3299,254.3787,3389.0
2024-04-22 15:05:00,260.49,260.71,260.48,260.59,3501.0,254.3592,254.574,254.3494,254.4568,3501.0
2024-04-22 15:10:00,260.53,260.53,260.3,260.51,3681.0,254.3982,254.3982,254.1737,254.3787,3681.0
2024-04-22 15:15:00,260.51,260.55,260.12,260.16,4021.0,254.3787,254.4178,253.9979,254.037,4021.0
2024-04-22 15:20:00,260.05,260.06,259.77,259.81,4890.0,253.9295,253.9393,253.6561,253.6952,4890.0
2024-04-22 15:25:00,259.78,260.03,259.78,260.0,7183.0,253.6659,253.91,253.6659,253.8807,7183.0
2024-04-22 15:30:00,260.0,260.01,259.77,259.77,8872.0,253.8807,253.8905,253.6561,253.6561,8872.0
2024-04-22 15:35:00,259.76,259.78,259.63,259.75,5784.0,253.6464,253.6659,253.5194,253.6366,5784.0
2024-04-22 15:40:00,259.75,259.79,259.54,259.79,6582.0,253.6366,253.6757,253.4315,253.6757,6582.0
2024-04-22 15:45:00,259.8,259.86,259.61,259.75,16286.0,253.6854,253.744,253.4999,253.6366,16286.0
2024-04-22 15:50:00,259.74,260.1,259.66,260.03,14615.0,253.6268,253.9784,253.5487,253.91,14615.0
2024-04-22 15:55:00,260.04,260.04,259.39,259.8,45951.0,253.9198,253.9198,253.2851,253.6854,45951.0
2024-04-23 09:30:00,259.42,259.49,258.93,258.94,9343.0,253.3144,253.3827,252.8359,252.8457,9343.0
2024-04-23 09:35:00,259.2,260.8,259.2,260.62,6544.0,253.0995,254.6619,253.0995,254.4861,6544.0
2024-04-23 09:40:00,260.66,260.93,260.66,260.67,4098.0,254.5252,254.7888,254.5252,254.535,4098.0
2024-04-23 09:45:00,260.86,261.11,260.76,260.81,2633.0,254.7205,254.9646,254.6228,254.6717,2633.0
2024-04-23 09:50:00,260.74,260.97,260.58,260.86,3055.0,254.6033,254.8279,254.4471,254.7205,3055.0
2024-04-23 09:55:00,260.91,261.25,260.91,260.98,3068.0,254.7693,255.1013,254.7693,254.8377,3068.0
2024-04-23 10:00:00,260.78,261.08,260.78,260.84,3128.0,254.6424,254.9353,254.6424,254.701,3128.0
2024-04-23 10:05:00,260.84,261.07,260.84,260.88,2421.0,254.701,254.9255,254.701,254.74,2421.0
2024-04-23 10:10:00,260.9,260.9,260.01,260.09,11083.0,254.7595,254.7595,253.8905,253.9686,11083.0
2024-04-23 10:15:00,260.06,260.12,259.62,259.85,10526.0,253.9393,253.9979,253.5097,253.7343,10526.0
2024-04-23 10:20:00,259.92,260.32,259.75,260.31,6309.0,253.8026,254.1932,253.6366,254.1834,6309.0
2024-04-23 10:25:00,260.21,260.34,260.0,260.08,3323.0,254.0858,254.2127,253.8807,253.9588,3323.0
2024-04-23 10:30:00,260.03,260.24,260.0,260.04,3342.0,253.91,254.1151,253.8807,253.9198,3342.0
2024-04-23 10:35:00,260.07,260.14,259.85,259.91,5122.0,253.9491,254.0174,253.7343,253.7928,5122.0
2024-04-23 10:40:00,259.8,259.89,259.35,259.37,8891.0,253.6854,253.7733,253.246,253.2655,8891.0
2024-04-23 10:45:00,259.33,259.7,259.27,259.62,7267.0,253.2265,253.5878,253.1679,253.5097,7267.0
2024-04-23 10:50:00,259.51,259.7,259.47,259.7,2887.0,253.4023,253.5878,253.3632,253.5878,2887.0
2024-04-23 10:55:00,259.61,260.0,259.6,260.0,4112.0,253.4999,253.8807,253.4901,253.8807,4112.0
2024-04-23 11:00:00,260.08,260.2,259.94,260.19,2246.0,253.9588,254.076,253.8221,254.0662,2246.0
2024-04-23 11:05:00,260.03,260.2,259.91,260.2,1521.0,253.91,254.076,253.7928,254.076,1521.0
2024-04-23 11:10:00,260.28,260.66,260.17,260.6,1829.0,254.1541,254.5252,254.0467,254.4666,1829.0
2024-04-23 11:15:00,260.6,260.6,259.98,260.05,5921.0,254.4666,254.4666,253.8612,253.9295,5921.0
2024-04-23 11:20:00,260.09,260.1,259.39,259.78,14160.0,253.9686,253.9784,253.2851,253.6659,14160.0
2024-04-23 11:25:00,259.76,260.05,259.67,259.67,6122.0,253.6464,253.9295,253.5585,253.5585,6122.0
2024-04-23 11:30:00,259.77,259.77,259.54,259.66,2119.0,253.6561,253.6561,253.4315,253.5487,2119.0
2024-04-23 11:35:00,259.77,259.83,259.57,259.63,1325.0,253.6561,253.7147,253.4608,253.5194,1325.0
2024-04-23 11:40:00,259.62,259.67,259.44,259.49,3226.0,253.5097,253.5585,253.3339,253.3827,3226.0
2024-04-23 11:45:00,259.49,259.95,259.37,259.88,2336.0,253.3827,253.8319,253.2655,253.7635,2336.0
2024-04-23 11:50:00,259.82,259.95,259.75,259.81,1788.0,253.705,253.8319,253.6366,253.6952,1788.0
2024-04-23 11:55:00,259.73,260.04,259.73,259.98,4435.0,253.6171,253.9198,253.6171,253.8612,4435.0
2024-04-23 12:00:00,260.06,260.55,259.91,260.54,26076.0,253.9393,254.4178,253.7928,254.408,26076.0
2024-04-23 12:05:00,260.59,260.68,260.37,260.51,3177.0,254.4568,254.5447,254.242,254.3787,3177.0
2024-04-23 12:10:00,260.45,260.57,260.37,260.49,1414.0,254.3201,254.4373,254.242,254.3592,1414.0
2024-04-23 12:15:00,260.55,260.64,260.47,260.47,2475.0,254.4178,254.5057,254.3397,254.3397,2475.0
2024-04-23 12:20:00,260.44,260.51,260.39,260.49,2172.0,254.3104,254.3787,254.2615,254.3592,2172.0
2024-04-23 12:25:00,260.49,260.73,260.48,260.71,2634.0,254.3592,254.5935,254.3494,254.574,2634.0
2024-04-23 12:30:00,260.71,260.85,260.62,260.71,6854.0,254.574,254.7107,254.4861,254.574,6854.0
2024-04-23 12:35:00,260.71,261.01,260.63,260.97,3449.0,254.574,254.867,254.4959,254.8279,3449.0
2024-04-23 12:40:00,261.01,261.04,260.71,260.85,5720.0,254.867,254.8962,254.574,254.7107,5720.0
2024-04-23 12:45:00,260.78,260.9,260.63,260.89,2761.0,254.6424,254.7595,254.4959,254.7498,2761.0
2024-04-23 12:50:00,260.84,260.99,260.78,260.81,3204.0,254.701,254.8474,254.6424,254.6717,3204.0
2024-04-23 12:55:00,260.77,260.93,260.66,260.66,2249.0,254.6326,254.7888,254.5252,254.5252,2249.0
2024-04-23 13:00:00,260.66,260.78,260.61,260.78,1200.0,254.5252,254.6424,254.4764,254.6424,1200.0
2024-04-23 13:05:00,260.85,260.85,260.61,260.63,5471.0,254.7107,254.7107,254.4764,254.4959,5471.0
2024-04-23 13:10:00,260.64,260.73,260.5,260.53,3439.0,254.5057,254.5935,254.369,254.3982,3439.0
2024-04-23 13:15:00,260.56,260.67,260.5,260.61,1722.0,254.4275,254.535,254.369,254.4764,1722.0
2024-04-23 13:20:00,260.7,260.85,260.64,260.85,2670.0,254.5642,254.7107,254.5057,254.7107,2670.0
2024-04-23 13:25:00,260.79,260.85,260.76,260.79,4060.0,254.6521,254.7107,254.6228,254.6521,4060.0
2024-04-23 13:30:00,260.89,260.91,260.79,260.86,1600.0,254.7498,254.7693,254.6521,254.7205,1600.0
2024-04-23 13:35:00,260.91,260.93,260.79,260.91,8797.0,254.7693,254.7888,254.6521,254.7693,8797.0
2024-04-23 13:40:00,261.03,261.06,260.91,261.0,5256.0,254.8865,254.9158,254.7693,254.8572,5256.0
2024-04-23 13:45:00,260.96,261.26,260.96,261.18,2800.0,254.8181,255.1111,254.8181,255.0329,2800.0
2024-04-23 13:50:00,261.2,261.37,261.2,261.26,1600.0,255.0525,255.2185,255.0525,255.1111,1600.0
2024-04-23 13:55:00,261.3,261.53,261.3,261.53,2102.0,255.1501,255.3747,255.1501,255.3747,2102.0
2024-04-23 14:00:00,261.53,261.68,261.45,261.63,2173.0,255.3747,255.5212,255.2966,255.4724,2173.0
2024-04-23 14:05:00,261.63,261.66,261.54,261.6,5400.0,255.4724,255.5017,255.3845,255.4431,5400.0
2024-04-23 14:10:00,261.61,261.61,261.43,261.54,3737.0,255.4528,255.4528,255.2771,255.3845,3737.0
2024-04-23 14:15:00,261.58,261.63,261.52,261.61,1500.0,255.4235,255.4724,255.3649,255.4528,1500.0
2024-04-23 14:20:00,261.6,261.61,261.4,261.42,3376.0,255.4431,255.4528,255.2478,255.2673,3376.0
2024-04-23 14:25:00,261.3,261.42,261.12,261.21,1845.0,255.1501,255.2673,254.9744,255.0622,1845.0
2024-04-23 14:30:00,261.3,261.33,261.18,261.18,1800.0,255.1501,255.1794,255.0329,255.0329,1800.0
2024-04-23 14:35:00,261.21,261.25,261.12,261.23,2429.0,255.0622,255.1013,254.9744,255.0818,2429.0
2024-04-23 14:40:00,261.29,261.42,261.29,261.35,1701.0,255.1404,255.2673,255.1404,255.1989,1701.0
2024-04-23 14:45:00,261.41,261.55,261.04,261.17,9560.0,255.2575,255.3942,254.8962,255.0232,9560.0
2024-04-23 14:50:00,261.17,261.17,261.04,261.1,2604.0,255.0232,255.0232,254.8962,254.9548,2604.0
2024-04-23 14:55:00,261.16,261.58,261.15,261.51,5588.0,255.0134,255.4235,255.0037,255.3552,5588.0
2024-04-23 15:00:00,261.51,261.63,261.43,261.62,8080.0,255.3552,255.4724,255.2771,255.4626,8080.0
2024-04-23 15:05:00,261.62,261.82,261.62,261.79,1500.0,255.4626,255.6579,255.4626,255.6286,1500.0
2024-04-23 15:10:00,261.82,261.83,261.45,261.62,10905.0,255.6579,255.6677,255.2966,255.4626,10905.0
2024-04-23 15:15:00,261.65,261.65,261.48,261.52,5203.0,255.4919,255.4919,255.3259,255.3649,5203.0
2024-04-23 15:20:00,261.5,261.58,261.47,261.48,7539.0,255.3454,255.4235,255.3161,255.3259,7539.0
2024-04-23 15:25:00,261.52,261.65,261.28,261.57,15514.0,255.3649,255.4919,255.1306,255.4138,15514.0
2024-04-23 15:30:00,261.58,261.88,261.55,261.83,6706.0,255.4235,255.7165,255.3942,255.6677,6706.0
2024-04-23 15:35:00,261.82,262.08,261.77,262.04,13222.0,255.6579,255.9118,255.6091,255.8727,13222.0
2024-04-23 15:40:00,262.0,262.14,261.99,262.0,8506.0,255.8337,255.9704,255.8239,255.8337,8506.0
2024-04-23 15:45:00,262.04,262.04,261.63,261.72,15144.0,255.8727,255.8727,255.4724,255.5602,15144.0
2024-04-23 15:50:00,261.72,262.21,261.7,262.13,27325.0,255.5602,256.0387,255.5407,255.9606,27325.0
2024-04-23 15:55:00,262.16,262.27,261.62,261.78,73980.0,255.9899,256.0973,255.4626,255.6188,73980.0
2024-04-24 09:30:00,259.61,259.68,258.69,258.69,15416.0,253.4999,253.5683,252.6016,252.6016,15416.0
2024-04-24 09:35:00,259.44,259.5,257.64,258.2,5721.0,253.3339,253.3925,251.5763,252.1231,5721.0
2024-04-24 09:40:00,258.24,259.72,258.23,259.28,2800.0,252.1621,253.6073,252.1524,253.1777,2800.0
2024-04-24 09:45:00,259.28,259.67,259.07,259.53,4326.0,253.1777,253.5585,252.9726,253.4218,4326.0
2024-04-24 09:50:00,259.54,260.02,259.54,259.95,5365.0,253.4315,253.9003,253.4315,253.8319,5365.0
2024-04-24 09:55:00,260.1,260.1,259.83,259.84,1850.0,253.9784,253.9784,253.7147,253.7245,1850.0
2024-04-24 10:00:00,259.73,259.96,259.02,259.03,4723.0,253.6171,253.8417,252.9238,252.9336,4723.0
2024-04-24 10:05:00,258.82,259.54,258.82,259.39,2953.0,252.7285,253.4315,252.7285,253.2851,2953.0
2024-04-24 10:10:00,259.6,259.65,259.26,259.45,2848.0,253.4901,253.539,253.1581,253.3437,2848.0
2024-04-24 10:15:00,259.55,259.58,259.32,259.42,1916.0,253.4413,253.4706,253.2167,253.3144,1916.0
2024-04-24 10:20:00,259.49,259.94,259.49,259.61,1500.0,253.3827,253.8221,253.3827,253.4999,1500.0
2024-04-24 10:25:00,259.63,259.64,259.18,259.18,3369.0,253.5194,253.5292,253.08,253.08,3369.0
2024-04-24 10:30:00,259.18,259.51,258.94,259.51,7855.0,253.08,253.4023,252.8457,253.4023,7855.0
2024-04-24 10:35:00,259.49,259.77,259.49,259.76,1927.0,253.3827,253.6561,253.3827,253.6464,1927.0
2024-04-24 10:40:00,259.83,259.9,259.35,259.64,2599.0,253.7147,253.7831,253.246,253.5292,2599.0
2024-04-24 10:45:00,259.55,259.77,259.22,259.39,1741.0,253.4413,253.6561,253.1191,253.2851,1741.0
2024-04-24 10:50:00,259.45,259.59,259.04,259.04,1393.0,253.3437,253.4804,252.9433,252.9433,1393.0
2024-04-24 10:55:00,259.16,259.61,259.16,259.47,2380.0,253.0605,253.4999,253.0605,253.3632,2380.0
2024-04-24 11:00:00,259.44,259.89,259.43,259.81,1638.0,253.3339,253.7733,253.3241,253.6952,1638.0
2024-04-24 11:05:00,260.05,260.3,259.75,260.28,1708.0,253.9295,254.1737,253.6366,254.1541,1708.0
2024-04-24 11:10:00,260.23,260.29,260.0,260.11,3049.0,254.1053,254.1639,253.8807,253.9881,3049.0
2024-04-24 11:15:00,260.0,260.49,259.86,260.21,13182.0,253.8807,254.3592,253.744,254.0858,13182.0
2024-04-24 11:20:00,260.25,260.93,260.1,260.23,9437.0,254.1248,254.7888,253.9784,254.1053,9437.0
2024-04-24 11:25:00,260.38,260.88,260.38,260.7,2788.0,254.2518,254.74,254.2518,254.5642,2788.0
2024-04-24 11:30:00,260.78,261.03,260.66,261.03,2110.0,254.6424,254.8865,254.5252,254.8865,2110.0
2024-04-24 11:35:00,261.07,261.08,260.96,261.07,1200.0,254.9255,254.9353,254.8181,254.9255,1200.0
2024-04-24 11:40:00,261.09,261.09,260.68,260.68,2581.0,254.9451,254.9451,254.5447,254.5447,2581.0
2024-04-24 11:45:00,260.72,260.84,260.42,260.43,1400.0,254.5838,254.701,254.2908,254.3006,1400.0
2024-04-24 11:50:00,260.51,260.81,260.51,260.74,5063.0,254.3787,254.6717,254.3787,254.6033,5063.0
2024-04-24 11:55:00,260.83,260.92,260.79,260.8,1040.0,254.6912,254.7791,254.6521,254.6619,1040.0
2024-04-24 12:00:00,260.83,260.92,260.79,260.82,931.0,254.6912,254.7791,254.6521,254.6814,931.0
2024-04-24 12:05:00,260.69,260.74,260.67,260.74,600.0,254.5545,254.6033,254.535,254.6033,600.0
2024-04-24 12:10:00,260.75,260.88,260.63,260.63,900.0,254.6131,254.74,254.4959,254.4959,900.0
2024-04-24 12:15:00,260.56,260.7,260.48,260.53,1800.0,254.4275,254.5642,254.3494,254.3982,1800.0
2024-04-24 12:20:00,260.61,260.66,260.41,260.5,3585.0,254.4764,254.5252,254.2811,254.369,3585.0
2024-04-24 12:25:00,260.52,260.59,260.33,260.52,2336.0,254.3885,254.4568,254.203,254.3885,2336.0
2024-04-24 12:30:00,260.41,260.48,260.17,260.17,1142.0,254.2811,254.3494,254.0467,254.0467,1142.0
2024-04-24 12:35:00,260.11,260.34,260.1,260.23,3389.0,253.9881,254.2127,253.9784,254.1053,3389.0
2024-04-24 12:40:00,260.26,260.35,260.18,260.33,2400.0,254.1346,254.2225,254.0565,254.203,2400.0
2024-04-24 12:45:00,260.32,260.32,260.2,260.2,1383.0,254.1932,254.1932,254.076,254.076,1383.0
2024-04-24 12:50:00,260.15,260.38,260.15,260.38,928.0,254.0272,254.2518,254.0272,254.2518,928.0
2024-04-24 12:55:00,260.44,260.63,260.4,260.52,1587.0,254.3104,254.4959,254.2713,254.3885,1587.0
2024-04-24 13:00:00,260.38,260.55,260.33,260.54,4981.0,254.2518,254.4178,254.203,254.408,4981.0
2024-04-24 13:05:00,260.53,260.83,260.48,260.77,7064.0,254.3982,254.6912,254.3494,254.6326,7064.0
2024-04-24 13:10:00,260.82,260.98,260.77,260.89,4850.0,254.6814,254.8377,254.6326,254.7498,4850.0
2024-04-24 13:15:00,260.89,261.06,260.86,261.0,3994.0,254.7498,254.9158,254.7205,254.8572,3994.0
2024-04-24 13:20:00,260.9,261.01,260.85,260.87,5377.0,254.7595,254.867,254.7107,254.7302,5377.0
2024-04-24 13:25:00,260.94,261.01,260.76,260.84,2700.0,254.7986,254.867,254.6228,254.701,2700.0
2024-04-24 13:30:00,260.86,260.86,260.68,260.71,2766.0,254.7205,254.7205,254.5447,254.574,2766.0
2024-04-24 13:35:00,260.64,260.75,260.41,260.44,5947.0,254.5057,254.6131,254.2811,254.3104,5947.0
2024-04-24 13:40:00,260.51,260.69,260.46,260.67,7589.0,254.3787,254.5545,254.3299,254.535,7589.0
2024-04-24 13:45:00,260.7,260.81,260.58,260.81,8317.0,254.5642,254.6717,254.4471,254.6717,8317.0
2024-04-24 13:50:00,260.81,260.88,260.8,260.81,3300.0,254.6717,254.74,254.6619,254.6717,3300.0
2024-04-24 13:55:00,260.82,260.96,260.77,260.9,5109.0,254.6814,254.8181,254.6326,254.7595,5109.0
2024-04-24 14:00:00,260.86,260.96,260.72,260.96,4536.0,254.7205,254.8181,254.5838,254.8181,4536.0
2024-04-24 14:05:00,260.98,261.26,260.78,261.26,3803.0,254.8377,255.1111,254.6424,255.1111,3803.0
2024-04-24 14:10:00,261.32,261.33,261.23,261.33,1653.0,255.1697,255.1794,255.0818,255.1794,1653.0
2024-04-24 14:15:00,261.26,261.37,261.21,261.21,2402.0,255.1111,255.2185,255.0622,255.0622,2402.0
2024-04-24 14:20:00,261.21,261.7,261.21,261.7,1507.0,255.0622,255.5407,255.0622,255.5407,1507.0
2024-04-24 14:25:00,261.52,261.52,261.39,261.39,1721.0,255.3649,255.3649,255.238,255.238,1721.0
2024-04-24 14:30:00,261.37,261.46,261.15,261.22,1559.0,255.2185,255.3064,255.0037,255.072,1559.0
2024-04-24 14:35:00,261.19,261.28,261.15,261.28,1312.0,255.0427,255.1306,255.0037,255.1306,1312.0
2024-04-24 14:40:00,261.29,261.38,261.28,261.38,800.0,255.1404,255.2282,255.1306,255.2282,800.0
2024-04-24 14:45:00,261.37,261.37,261.22,261.22,2045.0,255.2185,255.2185,255.072,255.072,2045.0
2024-04-24 14:50:00,261.18,261.18,260.95,261.01,2351.0,255.0329,255.0329,254.8084,254.867,2351.0
2024-04-24 14:55:00,261.06,261.06,260.85,260.85,1952.0,254.9158,254.9158,254.7107,254.7107,1952.0
2024-04-24 15:00:00,260.8,260.92,260.8,260.8,1297.0,254.6619,254.7791,254.6619,254.6619,1297.0
2024-04-24 15:05:00,260.79,260.95,260.72,260.94,1455.0,254.6521,254.8084,254.5838,254.7986,1455.0
2024-04-24 15:10:00,260.94,261.05,260.93,261.04,1203.0,254.7986,254.906,254.7888,254.8962,1203.0
2024-04-24 15:15:00,261.05,261.34,260.98,261.3,3363.0,254.906,255.1892,254.8377,255.1501,3363.0
2024-04-24 15:20:00,261.31,261.7,261.27,261.7,5443.0,255.1599,255.5407,255.1208,255.5407,5443.0
2024-04-24 15:25:00,261.78,261.9,261.52,261.52,2334.0,255.6188,255.736,255.3649,255.3649,2334.0
2024-04-24 15:30:00,261.52,261.76,261.52,261.68,2010.0,255.3649,255.5993,255.3649,255.5212,2010.0
2024-04-24 15:35:00,261.62,261.65,261.46,261.48,4150.0,255.4626,255.4919,255.3064,255.3259,4150.0
2024-04-24 15:40:00,261.52,261.63,261.42,261.61,4752.0,255.3649,255.4724,255.2673,255.4528,4752.0
2024-04-24 15:45:00,261.54,261.55,261.27,261.51,4909.0,255.3845,255.3942,255.1208,255.3552,4909.0
2024-04-24 15:50:00,261.57,261.99,261.42,261.9,7569.0,255.4138,255.8239,255.2673,255.736,7569.0
2024-04-24 15:55:00,261.85,261.91,261.37,261.64,59482.0,255.6872,255.7458,255.2185,255.4821,59482.0
2024-04-25 09:30:00,261.79,264.21,261.79,263.57,12589.0,255.6286,257.9916,255.6286,257.3667,12589.0
2024-04-25 09:35:00,263.09,263.5,262.36,263.14,7679.0,256.898,257.2983,256.1852,256.9468,7679.0
2024-04-25 09:40:00,262.61,262.62,261.94,261.94,2993.0,256.4293,256.4391,255.7751,255.7751,2993.0
2024-04-25 09:45:00,261.83,261.89,261.49,261.75,1319.0,255.6677,255.7262,255.3357,255.5895,1319.0
2024-04-25 09:50:00,261.68,261.68,260.75,260.75,2004.0,255.5212,255.5212,254.6131,254.6131,2004.0
2024-04-25 09:55:00,260.42,260.61,259.87,259.99,2205.0,254.2908,254.4764,253.7538,253.871,2205.0
2024-04-25 10:00:00,260.11,260.21,259.81,259.99,4453.0,253.9881,254.0858,253.6952,253.871,4453.0
2024-04-25 10:05:00,260.27,260.35,260.05,260.23,1774.0,254.1444,254.2225,253.9295,254.1053,1774.0
2024-04-25 10:10:00,260.15,260.82,259.78,260.82,5298.0,254.0272,254.6814,253.6659,254.6814,5298.0
2024-04-25 10:15:00,260.48,261.0,260.3,260.98,2546.0,254.3494,254.8572,254.1737,254.8377,2546.0
2024-04-25 10:20:00,261.14,261.15,260.89,261.04,3253.0,254.9939,255.0037,254.7498,254.8962,3253.0
2024-04-25 10:25:00,261.04,261.04,260.57,260.71,10560.0,254.8962,254.8962,254.4373,254.574,10560.0
2024-04-25 10:30:00,260.64,260.83,260.27,260.48,1038.0,254.5057,254.6912,254.1444,254.3494,1038.0
2024-04-25 10:35:00,260.27,260.27,260.05,260.05,413.0,254.1444,254.1444,253.9295,253.9295,413.0
2024-04-25 10:40:00,260.07,260.4,260.0,260.24,1112.0,253.9491,254.2713,253.8807,254.1151,1112.0
2024-04-25 10:45:00,260.43,260.73,260.32,260.44,3612.0,254.3006,254.5935,254.1932,254.3104,3612.0
2024-04-25 10:50:00,260.46,260.83,260.44,260.81,1800.0,254.3299,254.6912,254.3104,254.6717,1800.0
2024-04-25 10:55:00,260.76,260.79,260.62,260.72,1200.0,254.6228,254.6521,254.4861,254.5838,1200.0
2024-04-25 11:00:00,260.62,260.67,260.44,260.62,1000.0,254.4861,254.535,254.3104,254.4861,1000.0
2024-04-25 11:05:00,260.56,260.87,260.55,260.81,4332.0,254.4275,254.7302,254.4178,254.6717,4332.0
2024-04-25 11:10:00,260.78,261.01,260.69,261.01,6978.0,254.6424,254.867,254.5545,254.867,6978.0
2024-04-25 11:15:00,260.98,261.02,260.83,260.99,4592.0,254.8377,254.8767,254.6912,254.8474,4592.0
2024-04-25 11:20:00,260.96,261.33,260.9,261.33,2840.0,254.8181,255.1794,254.7595,255.1794,2840.0
2024-04-25 11:25:00,261.38,261.38,260.85,260.87,2782.0,255.2282,255.2282,254.7107,254.7302,2782.0
2024-04-25 11:30:00,260.97,261.02,260.63,260.63,2928.0,254.8279,254.8767,254.4959,254.4959,2928.0
2024-04-25 11:35:00,260.72,260.9,260.72,260.9,1206.0,254.5838,254.7595,254.5838,254.7595,1206.0
2024-04-25 11:40:00,260.97,261.13,260.89,261.13,2825.0,254.8279,254.9841,254.7498,254.9841,2825.0
2024-04-25 11:45:00,261.13,261.3,261.12,261.24,2642.0,254.9841,255.1501,254.9744,255.0915,2642.0
2024-04-25 11:50:00,261.26,261.3,261.09,261.1,2299.0,255.1111,255.1501,254.9451,254.9548,2299.0
2024-04-25 11:55:00,261.05,261.23,261.05,261.13,1800.0,254.906,255.0818,254.906,254.9841,1800.0
2024-04-25 12:00:00,261.05,261.05,260.52,260.52,2880.0,254.906,254.906,254.3885,254.3885,2880.0
2024-04-25 12:05:00,260.57,260.83,260.57,260.8,1039.0,254.4373,254.6912,254.4373,254.6619,1039.0
2024-04-25 12:10:00,260.75,261.05,260.75,260.82,3695.0,254.6131,254.906,254.6131,254.6814,3695.0
2024-04-25 12:15:00,260.86,261.05,260.79,260.94,4219.0,254.7205,254.906,254.6521,254.7986,4219.0
2024-04-25 12:20:00,260.84,261.02,260.84,260.95,1970.0,254.701,254.8767,254.701,254.8084,1970.0
2024-04-25 12:25:00,260.97,261.08,260.9,261.06,2918.0,254.8279,254.9353,254.7595,254.9158,2918.0
2024-04-25 12:30:00,261.1,261.45,261.08,261.43,2588.0,254.9548,255.2966,254.9353,255.2771,2588.0
2024-04-25 12:35:00,261.57,261.68,261.43,261.44,1100.0,255.4138,255.5212,255.2771,255.2868,1100.0
2024-04-25 12:40:00,261.46,261.54,261.37,261.46,2622.0,255.3064,255.3845,255.2185,255.3064,2622.0
2024-04-25 12:45:00,261.49,261.66,261.48,261.64,3046.0,255.3357,255.5017,255.3259,255.4821,3046.0
2024-04-25 12:50:00,261.67,261.67,261.52,261.52,1300.0,255.5114,255.5114,255.3649,255.3649,1300.0
2024-04-25 12:55:00,261.69,261.8,261.5,261.62,1911.0,255.5309,255.6384,255.3454,255.4626,1911.0
2024-04-25 13:00:00,261.61,261.62,261.44,261.54,1927.0,255.4528,255.4626,255.2868,255.3845,1927.0
2024-04-25 13:05:00,261.49,261.5,261.1,261.1,6325.0,255.3357,255.3454,254.9548,254.9548,6325.0
2024-04-25 13:10:00,261.18,261.18,260.93,261.07,1290.0,255.0329,255.0329,254.7888,254.9255,1290.0
2024-04-25 13:15:00,261.08,261.34,261.08,261.31,932.0,254.9353,255.1892,254.9353,255.1599,932.0
2024-04-25 13:20:00,261.32,261.67,261.32,261.55,6861.0,255.1697,255.5114,255.1697,255.3942,6861.0
2024-04-25 13:25:00,261.46,261.76,261.44,261.64,1823.0,255.3064,255.5993,255.2868,255.4821,1823.0
2024-04-25 13:30:00,261.77,261.77,261.68,261.72,1289.0,255.6091,255.6091,255.5212,255.5602,1289.0
2024-04-25 13:35:00,261.66,261.92,261.55,261.92,1805.0,255.5017,255.7555,255.3942,255.7555,1805.0
2024-04-25 13:40:00,261.81,261.95,261.71,261.95,2319.0,255.6481,255.7848,255.5505,255.7848,2319.0
2024-04-25 13:45:00,261.94,261.95,261.76,261.95,3431.0,255.7751,255.7848,255.5993,255.7848,3431.0
2024-04-25 13:50:00,261.9,262.14,261.84,262.14,1800.0,255.736,255.9704,255.6774,255.9704,1800.0
2024-04-25 13:55:00,262.16,262.16,262.0,262.04,1813.0,255.9899,255.9899,255.8337,255.8727,1813.0
2024-04-25 14:00:00,262.07,262.1,261.65,261.73,2910.0,255.902,255.9313,255.4919,255.57,2910.0
2024-04-25 14:05:00,261.74,261.8,261.67,261.71,4300.0,255.5798,255.6384,255.5114,255.5505,4300.0
2024-04-25 14:10:00,261.72,261.77,261.67,261.74,4199.0,255.5602,255.6091,255.5114,255.5798,4199.0
2024-04-25 14:15:00,261.78,261.84,261.67,261.68,2675.0,255.6188,255.6774,255.5114,255.5212,2675.0
2024-04-25 14:20:00,261.64,261.68,261.29,261.31,3152.0,255.4821,255.5212,255.1404,255.1599,3152.0
2024-04-25 14:25:00,261.25,261.54,261.25,261.31,3199.0,255.1013,255.3845,255.1013,255.1599,3199.0
2024-04-25 14:30:00,261.25,261.43,261.09,261.09,2004.0,255.1013,255.2771,254.9451,254.9451,2004.0
2024-04-25 14:35:00,261.17,261.39,261.01,261.29,4578.0,255.0232,255.238,254.867,255.1404,4578.0
2024-04-25 14:40:00,261.24,261.39,261.23,261.39,1020.0,255.0915,255.238,255.0818,255.238,1020.0
2024-04-25 14:45:00,261.41,261.44,261.31,261.35,2671.0,255.2575,255.2868,255.1599,255.1989,2671.0
2024-04-25 14:50:00,261.3,261.46,261.3,261.46,1183.0,255.1501,255.3064,255.1501,255.3064,1183.0
2024-04-25 14:55:00,261.51,261.59,261.4,261.59,1443.0,255.3552,255.4333,255.2478,255.4333,1443.0
2024-04-25 15:00:00,261.48,261.75,261.48,261.75,1044.0,255.3259,255.5895,255.3259,255.5895,1044.0
2024-04-25 15:05:00,261.79,261.79,261.49,261.54,2538.0,255.6286,255.6286,255.3357,255.3845,2538.0
2024-04-25 15:10:00,261.57,261.72,261.51,261.69,1324.0,255.4138,255.5602,255.3552,255.5309,1324.0
2024-04-25 15:15:00,261.64,261.66,261.54,261.65,1894.0,255.4821,255.5017,255.3845,255.4919,1894.0
2024-04-25 15:20:00,261.58,261.58,261.28,261.28,2066.0,255.4235,255.4235,255.1306,255.1306,2066.0
2024-04-25 15:25:00,261.2,261.3,261.13,261.3,3500.0,255.0525,255.1501,254.9841,255.1501,3500.0
2024-04-25 15:30:00,261.26,261.33,261.19,261.3,3610.0,255.1111,255.1794,255.0427,255.1501,3610.0
2024-04-25 15:35:00,261.29,261.43,261.11,261.4,11942.0,255.1404,255.2771,254.9646,255.2478,11942.0
2024-04-25 15:40:00,261.43,261.58,261.23,261.31,4433.0,255.2771,255.4235,255.0818,255.1599,4433.0
2024-04-25 15:45:00,261.36,261.36,261.05,261.2,23601.0,255.2087,255.2087,254.906,255.0525,23601.0
2024-04-25 15:50:00,261.15,261.85,261.0,261.81,15137.0,255.0037,255.6872,254.8572,255.6481,15137.0
2024-04-25 15:55:00,261.73,261.73,261.47,261.65,72063.0,255.57,255.57,255.3161,255.4919,72063.0
2024-04-26 09:30:00,261.1,261.98,260.83,260.83,33593.0,254.9548,255.8141,254.6912,254.6912,33593.0
2024-04-26 09:35:00,260.73,261.55,260.45,261.15,13874.0,254.5935,255.3942,254.3201,255.0037,13874.0
2024-04-26 09:40:00,261.14,261.84,261.14,261.63,24162.0,254.9939,255.6774,254.9939,255.4724,24162.0
2024-04-26 09:45:00,261.41,262.01,261.4,261.88,5000.0,255.2575,255.8434,255.2478,255.7165,5000.0
2024-04-26 09:50:00,261.7,262.04,261.62,261.72,3100.0,255.5407,255.8727,255.4626,255.5602,3100.0
2024-04-26 09:55:00,261.64,261.68,261.23,261.23,1599.0,255.4821,255.5212,255.0818,255.0818,1599.0
2024-04-26 10:00:00,261.4,261.87,261.24,261.74,4751.0,255.2478,255.7067,255.0915,255.5798,4751.0
2024-04-26 10:05:00,261.61,261.85,261.48,261.71,35995.0,255.4528,255.6872,255.3259,255.5505,35995.0
2024-04-26 10:10:00,261.68,261.78,261.31,261.5,1430.0,255.5212,255.6188,255.1599,255.3454,1430.0
2024-04-26 10:15:00,261.51,261.52,261.15,261.3,2078.0,255.3552,255.3649,255.0037,255.1501,2078.0
2024-04-26 10:20:00,261.31,261.68,261.23,261.54,3231.0,255.1599,255.5212,255.0818,255.3845,3231.0
2024-04-26 10:25:00,261.47,261.92,261.47,261.76,1626.0,255.3161,255.7555,255.3161,255.5993,1626.0
2024-04-26 10:30:00,261.9,261.9,261.54,261.55,1466.0,255.736,255.736,255.3845,255.3942,1466.0
2024-04-26 10:35:00,261.64,261.8,261.52,261.8,2157.0,255.4821,255.6384,255.3649,255.6384,2157.0
2024-04-26 10:40:00,261.66,261.66,261.27,261.27,900.0,255.5017,255.5017,255.1208,255.1208,900.0
2024-04-26 10:45:00,261.29,261.53,261.18,261.39,2646.0,255.1404,255.3747,255.0329,255.238,2646.0
2024-04-26 10:50:00,261.42,261.52,261.41,261.51,903.0,255.2673,255.3649,255.2575,255.3552,903.0
2024-04-26 10:55:00,261.68,261.68,261.43,261.5,1700.0,255.5212,255.5212,255.2771,255.3454,1700.0
2024-04-26 11:00:00,261.39,261.62,261.22,261.62,3800.0,255.238,255.4626,255.072,255.4626,3800.0
2024-04-26 11:05:00,261.5,261.62,261.31,261.45,1400.0,255.3454,255.4626,255.1599,255.2966,1400.0
2024-04-26 11:10:00,261.43,261.48,261.3,261.36,2100.0,255.2771,255.3259,255.1501,255.2087,2100.0
2024-04-26 11:15:00,261.35,261.43,261.12,261.34,5054.0,255.1989,255.2771,254.9744,255.1892,5054.0
2024-04-26 11:20:00,261.33,261.35,261.04,261.08,32137.0,255.1794,255.1989,254.8962,254.9353,32137.0
2024-04-26 11:25:00,260.92,261.22,260.92,261.07,5474.0,254.7791,255.072,254.7791,254.9255,5474.0
2024-04-26 11:30:00,261.06,261.33,261.06,261.23,1808.0,254.9158,255.1794,254.9158,255.0818,1808.0
2024-04-26 11:35:00,261.22,261.33,261.13,261.19,1400.0,255.072,255.1794,254.9841,255.0427,1400.0
2024-04-26 11:40:00,261.03,261.39,261.0,261.39,5784.0,254.8865,255.238,254.8572,255.238,5784.0
2024-04-26 11:45:00,261.4,261.75,261.39,261.75,5278.0,255.2478,255.5895,255.238,255.5895,5278.0
2024-04-26 11:50:00,261.83,261.93,261.72,261.73,3656.0,255.6677,255.7653,255.5602,255.57,3656.0
2024-04-26 11:55:00,261.75,261.75,261.71,261.71,300.0,255.5895,255.5895,255.5505,255.5505,300.0
2024-04-26 12:00:00,261.74,261.87,261.6,261.81,3070.0,255.5798,255.7067,255.4431,255.6481,3070.0
2024-04-26 12:05:00,261.75,261.87,261.69,261.87,2093.0,255.5895,255.7067,255.5309,255.7067,2093.0
2024-04-26 12:10:00,261.91,261.96,261.66,261.81,4308.0,255.7458,255.7946,255.5017,255.6481,4308.0
2024-04-26 12:15:00,261.9,261.91,261.87,261.87,300.0,255.736,255.7458,255.7067,255.7067,300.0
2024-04-26 12:20:00,261.76,261.95,261.72,261.95,2885.0,255.5993,255.7848,255.5602,255.7848,2885.0
2024-04-26 12:25:00,261.9,261.91,261.78,261.78,851.0,255.736,255.7458,255.6188,255.6188,851.0
2024-04-26 12:30:00,261.86,261.86,261.67,261.67,2600.0,255.6969,255.6969,255.5114,255.5114,2600.0
2024-04-26 12:35:00,261.74,261.77,261.64,261.75,4252.0,255.5798,255.6091,255.4821,255.5895,4252.0
2024-04-26 12:40:00,261.76,261.82,261.39,261.42,5317.0,255.5993,255.6579,255.238,255.2673,5317.0
2024-04-26 12:45:00,261.41,261.48,261.36,261.48,1790.0,255.2575,255.3259,255.2087,255.3259,1790.0
2024-04-26 12:50:00,261.48,261.53,261.25,261.35,2301.0,255.3259,255.3747,255.1013,255.1989,2301.0
2024-04-26 12:55:00,261.28,261.42,261.27,261.36,1094.0,255.1306,255.2673,255.1208,255.2087,1094.0
2024-04-26 13:00:00,261.38,261.42,261.03,261.09,2318.0,255.2282,255.2673,254.8865,254.9451,2318.0
2024-04-26 13:05:00,261.2,261.2,260.87,260.87,943.0,255.0525,255.0525,254.7302,254.7302,943.0
2024-04-26 13:10:00,260.9,261.14,260.89,261.14,2405.0,254.7595,254.9939,254.7498,254.9939,2405.0
2024-04-26 13:15:00,261.22,261.23,260.91,260.91,704.0,255.072,255.0818,254.7693,254.7693,704.0
2024-04-26 13:20:00,261.0,261.19,261.0,261.04,1136.0,254.8572,255.0427,254.8572,254.8962,1136.0
2024-04-26 13:25:00,261.08,261.08,260.94,261.08,1863.0,254.9353,254.9353,254.7986,254.9353,1863.0
2024-04-26 13:30:00,261.12,261.39,261.12,261.27,1515.0,254.9744,255.238,254.9744,255.1208,1515.0
2024-04-26 13:35:00,261.32,261.42,261.28,261.42,1061.0,255.1697,255.2673,255.1306,255.2673,1061.0
2024-04-26 13:40:00,261.34,261.34,261.14,261.25,1438.0,255.1892,255.1892,254.9939,255.1013,1438.0
2024-04-26 13:45:00,261.27,261.45,261.26,261.45,1144.0,255.1208,255.2966,255.1111,255.2966,1144.0
2024-04-26 13:50:00,261.5,261.5,261.4,261.47,701.0,255.3454,255.3454,255.2478,255.3161,701.0
2024-04-26 13:55:00,261.47,261.57,261.35,261.5,1770.0,255.3161,255.4138,255.1989,255.3454,1770.0
2024-04-26 14:00:00,261.4,261.46,261.31,261.42,2332.0,255.2478,255.3064,255.1599,255.2673,2332.0
2024-04-26 14:05:00,261.41,261.49,261.27,261.39,3421.0,255.2575,255.3357,255.1208,255.238,3421.0
2024-04-26 14:10:00,261.4,261.4,261.17,261.18,1398.0,255.2478,255.2478,255.0232,255.0329,1398.0
2024-04-26 14:15:00,261.13,261.29,261.05,261.16,1045.0,254.9841,255.1404,254.906,255.0134,1045.0
2024-04-26 14:20:00,261.04,261.1,260.86,260.86,1978.0,254.8962,254.9548,254.7205,254.7205,1978.0
2024-04-26 14:25:00,260.88,260.97,260.83,260.89,3800.0,254.74,254.8279,254.6912,254.7498,3800.0
2024-04-26 14:30:00,260.83,260.91,260.58,260.58,2796.0,254.6912,254.7693,254.4471,254.4471,2796.0
2024-04-26 14:35:00,260.65,260.95,260.61,260.94,3919.0,254.5154,254.8084,254.4764,254.7986,3919.0
2024-04-26 14:40:00,260.86,261.02,260.83,261.02,1884.0,254.7205,254.8767,254.6912,254.8767,1884.0
2024-04-26 14:45:00,261.06,261.08,261.0,261.08,1909.0,254.9158,254.9353,254.8572,254.9353,1909.0
2024-04-26 14:50:00,261.01,261.03,260.89,260.89,1232.0,254.867,254.8865,254.7498,254.7498,1232.0
2024-04-26 14:55:00,260.88,261.01,260.77,260.94,4536.0,254.74,254.867,254.6326,254.7986,4536.0
2024-04-26 15:00:00,261.0,261.15,260.93,261.04,2927.0,254.8572,255.0037,254.7888,254.8962,2927.0
2024-04-26 15:05:00,261.04,261.08,260.89,261.0,1724.0,254.8962,254.9353,254.7498,254.8572,1724.0
2024-04-26 15:10:00,261.04,261.08,260.95,261.05,1100.0,254.8962,254.9353,254.8084,254.906,1100.0
2024-04-26 15:15:00,261.09,261.09,260.94,260.97,1409.0,254.9451,254.9451,254.7986,254.8279,1409.0
2024-04-26 15:20:00,260.99,260.99,260.68,260.68,3423.0,254.8474,254.8474,254.5447,254.5447,3423.0
2024-04-26 15:25:00,260.65,261.05,260.64,260.96,3588.0,254.5154,254.906,254.5057,254.8181,3588.0
2024-04-26 15:30:00,260.92,261.07,260.84,260.9,3139.0,254.7791,254.9255,254.701,254.7595,3139.0
2024-04-26 15:35:00,260.89,260.98,260.77,260.77,1997.0,254.7498,254.8377,254.6326,254.6326,1997.0
2024-04-26 15:40:00,260.73,260.74,260.55,260.63,4377.0,254.5935,254.6033,254.4178,254.4959,4377.0
2024-04-26 15:45:00,260.58,260.84,260.58,260.71,6397.0,254.4471,254.701,254.4471,254.574,6397.0
2024-04-26 15:50:00,260.65,260.79,260.47,260.47,12710.0,254.5154,254.6521,254.3397,254.3397,12710.0
2024-04-26 15:55:00,260.52,260.52,259.94,259.95,48870.0,254.3885,254.3885,253.8221,253.8319,48870.0
2024-04-29 09:30:00,260.36,260.8,260.36,260.76,7349.0,254.2322,254.6619,254.2322,254.6228,7349.0
2024-04-29 09:35:00,260.51,261.02,260.44,260.75,2007.0,254.3787,254.8767,254.3104,254.6131,2007.0
2024-04-29 09:40:00,261.18,261.19,260.69,260.84,6250.0,255.0329,255.0427,254.5545,254.701,6250.0
2024-04-29 09:45:00,260.91,260.91,260.32,260.32,970.0,254.7693,254.7693,254.1932,254.1932,970.0
2024-04-29 09:50:00,260.29,260.43,260.29,260.31,1300.0,254.1639,254.3006,254.1639,254.1834,1300.0
2024-04-29 09:55:00,260.3,260.3,259.65,259.65,2739.0,254.1737,254.1737,253.539,253.539,2739.0
2024-04-29 10:00:00,259.75,260.19,259.74,260.12,3192.0,253.6366,254.0662,253.6268,253.9979,3192.0
2024-04-29 10:05:00,260.02,260.02,259.66,259.83,1643.0,253.9003,253.9003,253.5487,253.7147,1643.0
2024-04-29 10:10:00,259.93,260.27,259.91,260.26,3126.0,253.8124,254.1444,253.7928,254.1346,3126.0
2024-04-29 10:15:00,260.43,260.45,260.01,260.01,2678.0,254.3006,254.3201,253.8905,253.8905,2678.0
2024-04-29 10:20:00,260.19,260.28,260.15,260.2,3668.0,254.0662,254.1541,254.0272,254.076,3668.0
2024-04-29 10:25:00,260.2,260.27,260.11,260.18,5304.0,254.076,254.1444,253.9881,254.0565,5304.0
2024-04-29 10:30:00,260.23,260.23,259.91,259.94,2847.0,254.1053,254.1053,253.7928,253.8221,2847.0
2024-04-29 10:35:00,259.98,260.24,259.98,260.21,3350.0,253.8612,254.1151,253.8612,254.0858,3350.0
2024-04-29 10:40:00,260.25,260.25,260.13,260.2,1995.0,254.1248,254.1248,254.0077,254.076,1995.0
2024-04-29 10:45:00,260.09,260.12,259.87,259.95,7925.0,253.9686,253.9979,253.7538,253.8319,7925.0
2024-04-29 10:50:00,260.0,260.0,259.82,259.93,1400.0,253.8807,253.8807,253.705,253.8124,1400.0
2024-04-29 10:55:00,259.97,259.97,259.65,259.65,1059.0,253.8514,253.8514,253.539,253.539,1059.0
2024-04-29 11:00:00,259.73,259.84,259.55,259.84,2400.0,253.6171,253.7245,253.4413,253.7245,2400.0
2024-04-29 11:05:00,259.83,260.04,259.76,260.04,1612.0,253.7147,253.9198,253.6464,253.9198,1612.0
2024-04-29 11:10:00,259.74,259.82,259.74,259.77,613.0,253.6268,253.705,253.6268,253.6561,613.0
2024-04-29 11:15:00,259.8,259.9,259.75,259.8,1972.0,253.6854,253.7831,253.6366,253.6854,1972.0
2024-04-29 11:20:00,259.78,259.96,259.76,259.78,2001.0,253.6659,253.8417,253.6464,253.6659,2001.0
2024-04-29 11:25:00,259.74,260.0,259.73,259.93,2518.0,253.6268,253.8807,253.6171,253.8124,2518.0
2024-04-29 11:30:00,259.75,259.92,259.67,259.92,1775.0,253.6366,253.8026,253.5585,253.8026,1775.0
2024-04-29 11:35:00,259.73,259.82,259.62,259.62,523.0,253.6171,253.705,253.5097,253.5097,523.0
2024-04-29 11:40:00,259.54,259.66,259.54,259.65,1972.0,253.4315,253.5487,253.4315,253.539,1972.0
2024-04-29 11:45:00,259.54,259.71,259.48,259.63,2858.0,253.4315,253.5975,253.373,253.5194,2858.0
2024-04-29 11:50:00,259.7,259.81,259.65,259.77,2038.0,253.5878,253.6952,253.539,253.6561,2038.0
2024-04-29 11:55:00,259.78,260.07,259.74,260.07,1700.0,253.6659,253.9491,253.6268,253.9491,1700.0
2024-04-29 12:00:00,260.17,260.24,260.09,260.09,4319.0,254.0467,254.1151,253.9686,253.9686,4319.0
2024-04-29 12:05:00,260.08,260.17,259.95,260.13,1560.0,253.9588,254.0467,253.8319,254.0077,1560.0
2024-04-29 12:10:00,260.11,260.11,259.89,259.94,1162.0,253.9881,253.9881,253.7733,253.8221,1162.0
2024-04-29 12:15:00,260.0,260.24,260.0,260.24,1437.0,253.8807,254.1151,253.8807,254.1151,1437.0
2024-04-29 12:20:00,260.12,260.25,260.12,260.2,2423.0,253.9979,254.1248,253.9979,254.076,2423.0
2024-04-29 12:25:00,260.1,260.16,259.92,259.92,1100.0,253.9784,254.037,253.8026,253.8026,1100.0
2024-04-29 12:30:00,260.08,260.24,260.08,260.19,1730.0,253.9588,254.1151,253.9588,254.0662,1730.0
2024-04-29 12:35:00,260.18,260.25,260.09,260.09,2046.0,254.0565,254.1248,253.9686,253.9686,2046.0
2024-04-29 12:40:00,259.99,260.16,259.99,260.1,2351.0,253.871,254.037,253.871,253.9784,2351.0
2024-04-29 12:45:00,260.08,260.16,260.07,260.07,505.0,253.9588,254.037,253.9491,253.9491,505.0
2024-04-29 12:50:00,260.12,260.13,260.07,260.07,577.0,253.9979,254.0077,253.9491,253.9491,577.0
2024-04-29 12:55:00,260.1,260.18,260.04,260.17,1888.0,253.9784,254.0565,253.9198,254.0467,1888.0
2024-04-29 13:00:00,260.13,260.29,260.12,260.29,1800.0,254.0077,254.1639,253.9979,254.1639,1800.0
2024-04-29 13:05:00,260.37,260.46,260.26,260.42,922.0,254.242,254.3299,254.1346,254.2908,922.0
2024-04-29 13:10:00,260.38,260.38,260.28,260.29,1514.0,254.2518,254.2518,254.1541,254.1639,1514.0
2024-04-29 13:15:00,260.32,260.52,260.32,260.52,1200.0,254.1932,254.3885,254.1932,254.3885,1200.0
2024-04-29 13:20:00,260.6,260.74,260.53,260.73,4000.0,254.4666,254.6033,254.3982,254.5935,4000.0
2024-04-29 13:25:00,260.7,260.7,260.68,260.68,300.0,254.5642,254.5642,254.5447,254.5447,300.0
2024-04-29 13:30:00,260.66,260.72,260.62,260.72,1008.0,254.5252,254.5838,254.4861,254.5838,1008.0
2024-04-29 13:35:00,260.72,260.78,260.65,260.72,1920.0,254.5838,254.6424,254.5154,254.5838,1920.0
2024-04-29 13:40:00,260.73,260.73,260.51,260.58,2100.0,254.5935,254.5935,254.3787,254.4471,2100.0
2024-04-29 13:45:00,260.61,260.68,260.59,260.68,1994.0,254.4764,254.5447,254.4568,254.5447,1994.0
2024-04-29 13:50:00,260.68,260.88,260.67,260.77,1619.0,254.5447,254.74,254.535,254.6326,1619.0
2024-04-29 13:55:00,260.81,260.81,260.68,260.68,2577.0,254.6717,254.6717,254.5447,254.5447,2577.0
2024-04-29 14:00:00,260.64,260.85,260.64,260.73,2851.0,254.5057,254.7107,254.5057,254.5935,2851.0
2024-04-29 14:05:00,260.84,260.99,260.71,260.97,1547.0,254.701,254.8474,254.574,254.8279,1547.0
2024-04-29 14:10:00,261.0,261.05,260.95,260.96,2215.0,254.8572,254.906,254.8084,254.8181,2215.0
2024-04-29 14:15:00,261.06,261.24,261.04,261.18,4839.0,254.9158,255.0915,254.8962,255.0329,4839.0
2024-04-29 14:20:00,261.27,261.27,261.02,261.02,2016.0,255.1208,255.1208,254.8767,254.8767,2016.0
2024-04-29 14:25:00,261.08,261.21,261.01,261.07,3180.0,254.9353,255.0622,254.867,254.9255,3180.0
2024-04-29 14:30:00,261.14,261.16,260.83,261.16,8373.0,254.9939,255.0134,254.6912,255.0134,8373.0
2024-04-29 14:35:00,261.15,261.41,261.15,261.38,2775.0,255.0037,255.2575,255.0037,255.2282,2775.0
2024-04-29 14:40:00,261.48,261.52,261.39,261.47,2852.0,255.3259,255.3649,255.238,255.3161,2852.0
2024-04-29 14:45:00,261.63,261.63,261.41,261.49,2754.0,255.4724,255.4724,255.2575,255.3357,2754.0
2024-04-29 14:50:00,261.5,261.63,261.43,261.6,2169.0,255.3454,255.4724,255.2771,255.4431,2169.0
2024-04-29 14:55:00,261.67,261.72,261.64,261.68,1288.0,255.5114,255.5602,255.4821,255.5212,1288.0
2024-04-29 15:00:00,261.58,261.58,261.13,261.13,2565.0,255.4235,255.4235,254.9841,254.9841,2565.0
2024-04-29 15:05:00,261.08,261.15,260.97,261.1,2504.0,254.9353,255.0037,254.8279,254.9548,2504.0
2024-04-29 15:10:00,261.19,261.28,261.16,261.17,2238.0,255.0427,255.1306,255.0134,255.0232,2238.0
2024-04-29 15:15:00,261.25,261.38,261.25,261.33,1265.0,255.1013,255.2282,255.1013,255.1794,1265.0
2024-04-29 15:20:00,261.3,261.46,261.29,261.42,4142.0,255.1501,255.3064,255.1404,255.2673,4142.0
2024-04-29 15:25:00,261.41,261.44,261.27,261.37,4298.0,255.2575,255.2868,255.1208,255.2185,4298.0
2024-04-29 15:30:00,261.27,261.42,261.2,261.42,1482.0,255.1208,255.2673,255.0525,255.2673,1482.0
2024-04-29 15:35:00,261.47,261.47,261.28,261.4,3901.0,255.3161,255.3161,255.1306,255.2478,3901.0
2024-04-29 15:40:00,261.35,261.56,261.35,261.51,2969.0,255.1989,255.404,255.1989,255.3552,2969.0
2024-04-29 15:45:00,261.52,261.64,261.2,261.2,4253.0,255.3649,255.4821,255.0525,255.0525,4253.0
2024-04-29 15:50:00,261.23,261.56,261.17,261.55,11805.0,255.0818,255.404,255.0232,255.3942,11805.0
2024-04-29 15:55:00,261.67,261.67,261.07,261.35,41128.0,255.5114,255.5114,254.9255,255.1989,41128.0
2024-04-30 09:30:00,260.18,260.24,257.6,258.38,13734.0,254.0565,254.1151,251.5372,252.2988,13734.0
2024-04-30 09:35:00,258.29,258.29,256.6,256.89,16176.0,252.211,252.211,250.5607,250.8439,16176.0
2024-04-30 09:40:00,256.75,256.91,255.68,255.73,7629.0,250.7072,250.8634,249.6624,249.7112,7629.0
2024-04-30 09:45:00,256.14,256.92,256.07,256.49,7059.0,250.1116,250.8732,250.0432,250.4533,7059.0
2024-04-30 09:50:00,256.63,256.91,255.91,255.91,4227.0,250.59,250.8634,249.887,249.887,4227.0
2024-04-30 09:55:00,256.05,256.3,255.92,256.16,3329.0,250.0237,250.2678,249.8967,250.1311,3329.0
2024-04-30 10:00:00,256.29,256.67,255.61,255.66,19388.0,250.258,250.6291,249.594,249.6429,19388.0
2024-04-30 10:05:00,255.66,255.78,254.55,254.86,23474.0,249.6429,249.76,248.559,248.8617,23474.0
2024-04-30 10:10:00,254.8,255.01,254.43,254.87,7937.0,248.8031,249.0082,248.4418,248.8715,7937.0
2024-04-30 10:15:00,254.95,255.09,254.79,254.79,22183.0,248.9496,249.0863,248.7933,248.7933,22183.0
2024-04-30 10:20:00,254.87,255.5,254.86,255.45,25492.0,248.8715,249.4866,248.8617,249.4378,25492.0
2024-04-30 10:25:00,255.26,255.28,254.29,254.29,8170.0,249.2523,249.2718,248.3051,248.3051,8170.0
2024-04-30 10:30:00,254.12,255.04,254.0,254.99,19428.0,248.1391,249.0375,248.0219,248.9886,19428.0
2024-04-30 10:35:00,255.05,255.1,254.54,254.98,8004.0,249.0472,249.096,248.5492,248.9789,8004.0
2024-04-30 10:40:00,254.97,255.71,254.91,255.58,6713.0,248.9691,249.6917,248.9105,249.5647,6713.0
2024-04-30 10:45:00,255.64,256.0,255.58,255.98,8776.0,249.6233,249.9749,249.5647,249.9553,8776.0
2024-04-30 10:50:00,256.0,256.0,255.71,255.87,13098.0,249.9749,249.9749,249.6917,249.8479,13098.0
2024-04-30 10:55:00,255.77,256.4,255.75,256.38,14810.0,249.7503,250.3654,249.7307,250.3459,14810.0
2024-04-30 11:00:00,256.35,256.56,256.08,256.19,4319.0,250.3166,250.5217,250.053,250.1604,4319.0
2024-04-30 11:05:00,256.3,256.35,255.54,255.76,11674.0,250.2678,250.3166,249.5257,249.7405,11674.0
2024-04-30 11:10:00,255.83,255.83,254.84,254.96,6065.0,249.8089,249.8089,248.8422,248.9593,6065.0
2024-04-30 11:15:00,254.89,255.03,254.51,254.99,7080.0,248.891,249.0277,248.5199,248.9886,7080.0
2024-04-30 11:20:00,255.0,255.23,254.84,254.84,5824.0,248.9984,249.223,248.8422,248.8422,5824.0
2024-04-30 11:25:00,254.9,255.51,254.84,255.26,8479.0,248.9008,249.4964,248.8422,249.2523,8479.0
2024-04-30 11:30:00,255.24,255.36,254.88,255.23,9352.0,249.2328,249.3499,248.8812,249.223,9352.0
2024-04-30 11:35:00,255.23,255.23,255.0,255.09,4209.0,249.223,249.223,248.9984,249.0863,4209.0
2024-04-30 11:40:00,255.21,255.3,255.0,255.23,5943.0,249.2035,249.2913,248.9984,249.223,5943.0
2024-04-30 11:45:00,255.18,255.43,255.15,255.4,6347.0,249.1742,249.4183,249.1449,249.389,6347.0
2024-04-30 11:50:00,255.41,255.51,254.96,254.96,6280.0,249.3988,249.4964,248.9593,248.9593,6280.0
2024-04-30 11:55:00,255.16,255.31,255.01,255.11,7118.0,249.1546,249.3011,249.0082,249.1058,7118.0
2024-04-30 12:00:00,255.12,255.21,254.0,254.06,13859.0,249.1156,249.2035,248.0219,248.0805,13859.0
2024-04-30 12:05:00,254.11,254.99,254.1,254.7,7205.0,248.1293,248.9886,248.1196,248.7055,7205.0
2024-04-30 12:10:00,254.85,255.12,254.62,255.03,7741.0,248.8519,249.1156,248.6273,249.0277,7741.0
2024-04-30 12:15:00,255.0,255.04,254.29,254.37,6315.0,248.9984,249.0375,248.3051,248.3832,6315.0
2024-04-30 12:20:00,254.37,254.53,254.05,254.05,4447.0,248.3832,248.5395,248.0708,248.0708,4447.0
2024-04-30 12:25:00,254.12,254.27,254.1,254.18,6363.0,248.1391,248.2856,248.1196,248.1977,6363.0
2024-04-30 12:30:00,254.17,254.17,253.58,253.59,8298.0,248.1879,248.1879,247.6118,247.6216,8298.0
2024-04-30 12:35:00,253.49,253.84,253.49,253.59,6457.0,247.5239,247.8657,247.5239,247.6216,6457.0
2024-04-30 12:40:00,253.66,254.04,253.65,253.88,6372.0,247.6899,248.061,247.6802,247.9048,6372.0
2024-04-30 12:45:00,253.8,253.97,253.74,253.85,4338.0,247.8266,247.9926,247.7681,247.8755,4338.0
2024-04-30 12:50:00,253.89,253.89,253.66,253.84,4485.0,247.9145,247.9145,247.6899,247.8657,4485.0
2024-04-30 12:55:00,253.83,253.99,253.75,253.86,4906.0,247.8559,248.0122,247.7778,247.8852,4906.0
2024-04-30 13:00:00,253.8,253.95,253.57,253.84,4916.0,247.8266,247.9731,247.6021,247.8657,4916.0
2024-04-30 13:05:00,253.76,254.08,253.7,253.99,6390.0,247.7876,248.1001,247.729,248.0122,6390.0
2024-04-30 13:10:00,254.08,254.18,253.85,254.08,3602.0,248.1001,248.1977,247.8755,248.1001,3602.0
2024-04-30 13:15:00,253.96,254.13,253.83,254.08,3300.0,247.9829,248.1489,247.8559,248.1001,3300.0
2024-04-30 13:20:00,254.11,254.45,254.07,254.15,6922.0,248.1293,248.4613,248.0903,248.1684,6922.0
2024-04-30 13:25:00,254.15,254.31,253.98,254.19,5200.0,248.1684,248.3246,248.0024,248.2075,5200.0
2024-04-30 13:30:00,254.31,254.42,254.18,254.37,4905.0,248.3246,248.4321,248.1977,248.3832,4905.0
2024-04-30 13:35:00,254.36,254.45,254.28,254.42,4674.0,248.3735,248.4613,248.2953,248.4321,4674.0
2024-04-30 13:40:00,254.44,254.58,254.34,254.53,6917.0,248.4516,248.5883,248.3539,248.5395,6917.0
2024-04-30 13:45:00,254.58,254.79,254.2,254.27,13635.0,248.5883,248.7933,248.2172,248.2856,13635.0
2024-04-30 13:50:00,254.14,254.31,254.01,254.1,7100.0,248.1586,248.3246,248.0317,248.1196,7100.0
2024-04-30 13:55:00,254.14,254.38,254.07,254.23,5106.0,248.1586,248.393,248.0903,248.2465,5106.0
2024-04-30 14:00:00,254.22,254.31,254.13,254.29,5457.0,248.2368,248.3246,248.1489,248.3051,5457.0
2024-04-30 14:05:00,254.31,254.59,254.18,254.36,12036.0,248.3246,248.598,248.1977,248.3735,12036.0
2024-04-30 14:10:00,254.36,254.9,254.29,254.51,16301.0,248.3735,248.9008,248.3051,248.5199,16301.0
2024-04-30 14:15:00,254.6,254.9,254.56,254.77,4625.0,248.6078,248.9008,248.5688,248.7738,4625.0
2024-04-30 14:20:00,254.76,254.76,254.31,254.38,4675.0,248.764,248.764,248.3246,248.393,4675.0
2024-04-30 14:25:00,254.49,254.54,254.25,254.45,6237.0,248.5004,248.5492,248.2661,248.4613,6237.0
2024-04-30 14:30:00,254.42,254.7,254.39,254.56,6500.0,248.4321,248.7055,248.4028,248.5688,6500.0
2024-04-30 14:35:00,254.61,254.62,254.45,254.45,5016.0,248.6176,248.6273,248.4613,248.4613,5016.0
2024-04-30 14:40:00,254.54,254.75,254.47,254.73,7469.0,248.5492,248.7543,248.4809,248.7348,7469.0
2024-04-30 14:45:00,254.75,254.97,254.67,254.96,7266.0,248.7543,248.9691,248.6762,248.9593,7266.0
2024-04-30 14:50:00,254.86,254.93,254.54,254.65,12578.0,248.8617,248.93,248.5492,248.6566,12578.0
2024-04-30 14:55:00,254.75,254.8,254.48,254.62,7584.0,248.7543,248.8031,248.4906,248.6273,7584.0
2024-04-30 15:00:00,254.65,254.73,254.42,254.42,10816.0,248.6566,248.7348,248.4321,248.4321,10816.0
2024-04-30 15:05:00,254.51,254.64,254.42,254.53,6275.0,248.5199,248.6469,248.4321,248.5395,6275.0
2024-04-30 15:10:00,254.55,254.7,254.45,254.49,8341.0,248.559,248.7055,248.4613,248.5004,8341.0
2024-04-30 15:15:00,254.49,254.49,253.78,253.89,10984.0,248.5004,248.5004,247.8071,247.9145,10984.0
2024-04-30 15:20:00,253.94,254.05,253.76,254.01,10403.0,247.9633,248.0708,247.7876,248.0317,10403.0
2024-04-30 15:25:00,253.99,254.44,253.99,254.33,13077.0,248.0122,248.4516,248.0122,248.3442,13077.0
2024-04-30 15:30:00,254.34,254.46,254.16,254.21,9596.0,248.3539,248.4711,248.1782,248.227,9596.0
2024-04-30 15:35:00,254.16,254.19,253.54,253.84,17937.0,248.1782,248.2075,247.5728,247.8657,17937.0
2024-04-30 15:40:00,253.89,254.06,253.63,253.64,15140.0,247.9145,248.0805,247.6606,247.6704,15140.0
2024-04-30 15:45:00,253.59,253.8,253.36,253.7,23760.0,247.6216,247.8266,247.397,247.729,23760.0
2024-04-30 15:50:00,253.61,253.7,253.31,253.51,24679.0,247.6411,247.729,247.3482,247.5435,24679.0
2024-04-30 15:55:00,253.57,253.65,252.95,253.45,85165.0,247.6021,247.6802,246.9966,247.4849,85165.0
2024-05-01 09:30:00,252.5,253.64,252.4,253.24,11654.0,246.5572,247.6704,246.4596,247.2798,11654.0
2024-05-01 09:35:00,253.21,253.73,252.69,253.63,4752.0,247.2505,247.7583,246.7428,247.6606,4752.0
2024-05-01 09:40:00,253.5,253.57,252.54,253.18,5366.0,247.5337,247.6021,246.5963,247.2212,5366.0
2024-05-01 09:45:00,253.02,253.72,253.02,253.71,5212.0,247.065,247.7485,247.065,247.7388,5212.0
2024-05-01 09:50:00,253.63,253.84,253.52,253.81,7374.0,247.6606,247.8657,247.5532,247.8364,7374.0
2024-05-01 09:55:00,253.91,254.19,253.65,254.19,4446.0,247.9341,248.2075,247.6802,248.2075,4446.0
2024-05-01 10:00:00,254.29,254.96,254.24,254.81,4096.0,248.3051,248.9593,248.2563,248.8129,4096.0
2024-05-01 10:05:00,254.84,254.94,254.67,254.73,4804.0,248.8422,248.9398,248.6762,248.7348,4804.0
2024-05-01 10:10:00,254.83,255.36,254.82,255.22,3251.0,248.8324,249.3499,248.8226,249.2132,3251.0
2024-05-01 10:15:00,255.3,255.55,255.24,255.55,5846.0,249.2913,249.5355,249.2328,249.5355,5846.0
2024-05-01 10:20:00,255.51,255.84,255.43,255.77,8545.0,249.4964,249.8186,249.4183,249.7503,8545.0
2024-05-01 10:25:00,255.64,255.94,255.47,255.94,6076.0,249.6233,249.9163,249.4573,249.9163,6076.0
2024-05-01 10:30:00,255.84,255.93,255.68,255.86,5124.0,249.8186,249.9065,249.6624,249.8382,5124.0
2024-05-01 10:35:00,255.85,255.87,255.55,255.63,7877.0,249.8284,249.8479,249.5355,249.6136,7877.0
2024-05-01 10:40:00,255.57,255.86,255.56,255.69,5312.0,249.555,249.8382,249.5452,249.6722,5312.0
2024-05-01 10:45:00,255.75,255.86,255.02,255.08,6878.0,249.7307,249.8382,249.0179,249.0765,6878.0
2024-05-01 10:50:00,255.07,255.16,254.75,254.82,5759.0,249.0668,249.1546,248.7543,248.8226,5759.0
2024-05-01 10:55:00,254.83,255.12,254.83,255.12,5490.0,248.8324,249.1156,248.8324,249.1156,5490.0
2024-05-01 11:00:00,255.19,255.36,255.16,255.36,3465.0,249.1839,249.3499,249.1546,249.3499,3465.0
2024-05-01 11:05:00,255.41,255.64,255.32,255.58,4644.0,249.3988,249.6233,249.3109,249.5647,4644.0
2024-05-01 11:10:00,255.59,255.59,255.31,255.48,3916.0,249.5745,249.5745,249.3011,249.4671,3916.0
2024-05-01 11:15:00,255.48,255.49,255.02,255.12,4281.0,249.4671,249.4769,249.0179,249.1156,4281.0
2024-05-01 11:20:00,255.12,255.17,254.9,255.15,4332.0,249.1156,249.1644,248.9008,249.1449,4332.0
2024-05-01 11:25:00,255.09,255.41,255.09,255.26,4540.0,249.0863,249.3988,249.0863,249.2523,4540.0
2024-05-01 11:30:00,255.25,255.5,255.09,255.22,4976.0,249.2425,249.4866,249.0863,249.2132,4976.0
2024-05-01 11:35:00,255.21,255.58,255.18,255.41,3500.0,249.2035,249.5647,249.1742,249.3988,3500.0
2024-05-01 11:40:00,255.55,255.79,255.55,255.76,3338.0,249.5355,249.7698,249.5355,249.7405,3338.0
2024-05-01 11:45:00,255.64,255.67,255.45,255.46,3643.0,249.6233,249.6526,249.4378,249.4476,3643.0
2024-05-01 11:50:00,255.62,255.62,255.23,255.39,5007.0,249.6038,249.6038,249.223,249.3792,5007.0
2024-05-01 11:55:00,255.45,256.0,255.41,256.0,5729.0,249.4378,249.9749,249.3988,249.9749,5729.0
2024-05-01 12:00:00,256.0,256.13,255.87,256.05,5507.0,249.9749,250.1018,249.8479,250.0237,5507.0
2024-05-01 12:05:00,256.0,256.29,255.94,256.17,4459.0,249.9749,250.258,249.9163,250.1409,4459.0
2024-05-01 12:10:00,256.17,256.17,256.09,256.13,1952.0,250.1409,250.1409,250.0627,250.1018,1952.0
2024-05-01 12:15:00,256.09,256.43,256.05,256.3,6277.0,250.0627,250.3947,250.0237,250.2678,6277.0
2024-05-01 12:20:00,256.19,256.2,255.89,255.96,3541.0,250.1604,250.1702,249.8675,249.9358,3541.0
2024-05-01 12:25:00,256.08,256.24,255.95,256.24,3411.0,250.053,250.2092,249.926,250.2092,3411.0
2024-05-01 12:30:00,256.18,256.18,256.0,256.18,2228.0,250.1506,250.1506,249.9749,250.1506,2228.0
2024-05-01 12:35:00,256.11,256.11,255.57,255.64,6662.0,250.0823,250.0823,249.555,249.6233,6662.0
2024-05-01 12:40:00,255.71,255.83,255.64,255.75,3550.0,249.6917,249.8089,249.6233,249.7307,3550.0
2024-05-01 12:45:00,255.73,256.09,255.69,256.09,4291.0,249.7112,250.0627,249.6722,250.0627,4291.0
2024-05-01 12:50:00,256.0,256.04,255.86,255.88,5377.0,249.9749,250.0139,249.8382,249.8577,5377.0
2024-05-01 12:55:00,255.88,256.0,255.82,255.95,3225.0,249.8577,249.9749,249.7991,249.926,3225.0
2024-05-01 13:00:00,255.87,255.89,255.76,255.82,3414.0,249.8479,249.8675,249.7405,249.7991,3414.0
2024-05-01 13:05:00,255.76,255.89,255.76,255.79,2766.0,249.7405,249.8675,249.7405,249.7698,2766.0
2024-05-01 13:10:00,255.76,255.8,255.69,255.76,3690.0,249.7405,249.7796,249.6722,249.7405,3690.0
2024-05-01 13:15:00,255.8,256.08,255.79,255.97,6482.0,249.7796,250.053,249.7698,249.9456,6482.0
2024-05-01 13:20:00,256.11,256.12,256.0,256.06,3708.0,250.0823,250.092,249.9749,250.0335,3708.0
2024-05-01 13:25:00,256.04,256.13,255.92,256.02,3262.0,250.0139,250.1018,249.8967,249.9944,3262.0
2024-05-01 13:30:00,256.11,256.28,256.07,256.07,3299.0,250.0823,250.2483,250.0432,250.0432,3299.0
2024-05-01 13:35:00,256.07,256.07,255.81,255.85,6537.0,250.0432,250.0432,249.7893,249.8284,6537.0
2024-05-01 13:40:00,255.85,256.47,255.82,256.23,8436.0,249.8284,250.4338,249.7991,250.1995,8436.0
2024-05-01 13:45:00,256.23,256.29,256.0,256.04,5168.0,250.1995,250.258,249.9749,250.0139,5168.0
2024-05-01 13:50:00,256.04,256.07,255.85,255.93,3013.0,250.0139,250.0432,249.8284,249.9065,3013.0
2024-05-01 13:55:00,256.02,256.25,256.0,256.25,2368.0,249.9944,250.219,249.9749,250.219,2368.0
2024-05-01 14:00:00,256.25,256.74,255.91,256.25,3751.0,250.219,250.6974,249.887,250.219,3751.0
2024-05-01 14:05:00,256.12,256.12,255.9,256.05,3556.0,250.092,250.092,249.8772,250.0237,3556.0
2024-05-01 14:10:00,255.99,256.03,255.88,256.0,3547.0,249.9651,250.0042,249.8577,249.9749,3547.0
2024-05-01 14:15:00,256.01,256.24,256.01,256.22,2713.0,249.9846,250.2092,249.9846,250.1897,2713.0
2024-05-01 14:20:00,256.2,256.2,255.89,256.06,4333.0,250.1702,250.1702,249.8675,250.0335,4333.0
2024-05-01 14:25:00,256.06,256.19,256.02,256.02,2381.0,250.0335,250.1604,249.9944,249.9944,2381.0
2024-05-01 14:30:00,256.17,256.34,255.74,256.34,4159.0,250.1409,250.3069,249.721,250.3069,4159.0
2024-05-01 14:35:00,256.11,256.57,255.76,256.54,3140.0,250.0823,250.5314,249.7405,250.5022,3140.0
2024-05-01 14:40:00,256.44,256.68,256.34,256.59,6965.0,250.4045,250.6389,250.3069,250.551,6965.0
2024-05-01 14:45:00,256.7,256.95,256.53,256.92,2179.0,250.6584,250.9025,250.4924,250.8732,2179.0
2024-05-01 14:50:00,257.11,257.26,256.96,257.0,3220.0,251.0587,251.2052,250.9123,250.9513,3220.0
2024-05-01 14:55:00,256.99,257.08,256.77,256.85,4674.0,250.9416,251.0294,250.7267,250.8049,4674.0
2024-05-01 15:00:00,256.95,257.02,256.55,256.55,5561.0,250.9025,250.9709,250.5119,250.5119,5561.0
2024-05-01 15:05:00,256.48,256.59,256.37,256.41,4957.0,250.4436,250.551,250.3362,250.3752,4957.0
2024-05-01 15:10:00,256.37,256.61,256.28,256.35,4846.0,250.3362,250.5705,250.2483,250.3166,4846.0
2024-05-01 15:15:00,256.25,256.39,255.93,256.05,10396.0,250.219,250.3557,249.9065,250.0237,10396.0
2024-05-01 15:20:00,255.95,256.28,255.84,256.28,5179.0,249.926,250.2483,249.8186,250.2483,5179.0
2024-05-01 15:25:00,256.28,256.45,256.03,256.08,3911.0,250.2483,250.4143,250.0042,250.053,3911.0
2024-05-01 15:30:00,256.07,256.16,255.88,256.0,10668.0,250.0432,250.1311,249.8577,249.9749,10668.0
2024-05-01 15:35:00,256.0,256.16,255.82,255.97,31676.0,249.9749,250.1311,249.7991,249.9456,31676.0
2024-05-01 15:40:00,255.97,256.03,255.47,255.67,8696.0,249.9456,250.0042,249.4573,249.6526,8696.0
2024-05-01 15:45:00,255.61,256.08,255.35,255.46,18879.0,249.594,250.053,249.3402,249.4476,18879.0
2024-05-01 15:50:00,255.46,255.52,254.35,254.35,12858.0,249.4476,249.5062,248.3637,248.3637,12858.0
2024-05-01 15:55:00,254.41,254.5,253.87,253.95,57678.0,248.4223,248.5102,247.895,247.9731,57678.0
2024-05-02 09:30:00,254.36,255.09,253.7,254.26,4814.0,249.3608,250.0764,248.7138,249.2627,4814.0
2024-05-02 09:35:00,254.6,254.6,253.84,254.38,2010.0,249.5961,249.5961,248.851,249.3804,2010.0
2024-05-02 09:40:00,254.38,254.86,254.31,254.86,1176.0,249.3804,249.851,249.3118,249.851,1176.0
2024-05-02 09:45:00,254.88,254.88,253.88,254.02,5077.0,249.8706,249.8706,248.8902,249.0275,5077.0
2024-05-02 09:50:00,254.02,254.37,253.84,254.15,3015.0,249.0275,249.3706,248.851,249.1549,3015.0
2024-05-02 09:55:00,254.14,254.3,254.03,254.22,1699.0,249.1451,249.302,249.0373,249.2235,1699.0
2024-05-02 10:00:00,254.36,254.42,253.95,254.13,2814.0,249.3608,249.4196,248.9588,249.1353,2814.0
2024-05-02 10:05:00,254.13,254.4,254.01,254.05,6252.0,249.1353,249.4,249.0177,249.0569,6252.0
2024-05-02 10:10:00,253.89,254.21,253.85,254.19,2117.0,248.9,249.2137,248.8608,249.1941,2117.0
2024-05-02 10:15:00,254.21,254.52,254.21,254.46,2112.0,249.2137,249.5176,249.2137,249.4588,2112.0
2024-05-02 10:20:00,254.46,254.67,254.33,254.49,3713.0,249.4588,249.6647,249.3314,249.4882,3713.0
2024-05-02 10:25:00,254.5,254.5,254.33,254.35,1600.0,249.498,249.498,249.3314,249.351,1600.0
2024-05-02 10:30:00,254.43,254.59,254.11,254.2,2510.0,249.4294,249.5863,249.1157,249.2039,2510.0
2024-05-02 10:35:00,254.11,254.11,253.64,253.73,1200.0,249.1157,249.1157,248.6549,248.7432,1200.0
2024-05-02 10:40:00,253.74,253.77,253.39,253.47,4282.0,248.753,248.7824,248.4098,248.4883,4282.0
2024-05-02 10:45:00,253.46,254.01,253.45,253.94,1900.0,248.4785,249.0177,248.4687,248.949,1900.0
2024-05-02 10:50:00,254.11,254.12,253.44,253.44,13836.0,249.1157,249.1255,248.4589,248.4589,13836.0
2024-05-02 10:55:00,253.58,254.24,253.57,253.96,3037.0,248.5961,249.2431,248.5863,248.9686,3037.0
2024-05-02 11:00:00,253.85,253.92,253.77,253.91,2710.0,248.8608,248.9294,248.7824,248.9196,2710.0
2024-05-02 11:05:00,253.86,254.0,253.8,253.86,4249.0,248.8706,249.0079,248.8118,248.8706,4249.0
2024-05-02 11:10:00,254.0,254.1,253.79,254.1,1628.0,249.0079,249.1059,248.802,249.1059,1628.0
2024-05-02 11:15:00,253.97,254.28,253.96,254.24,2517.0,248.9784,249.2824,248.9686,249.2431,2517.0
2024-05-02 11:20:00,254.26,254.4,254.17,254.19,1300.0,249.2627,249.4,249.1745,249.1941,1300.0
2024-05-02 11:25:00,254.23,254.27,254.04,254.1,3201.0,249.2333,249.2725,249.0471,249.1059,3201.0
2024-05-02 11:30:00,254.04,254.05,253.81,254.01,3932.0,249.0471,249.0569,248.8216,249.0177,3932.0
2024-05-02 11:35:00,254.01,254.13,253.93,254.03,1300.0,249.0177,249.1353,248.9392,249.0373,1300.0
2024-05-02 11:40:00,254.04,254.52,254.03,254.38,8254.0,249.0471,249.5176,249.0373,249.3804,8254.0
2024-05-02 11:45:00,254.34,254.5,254.31,254.37,1785.0,249.3412,249.498,249.3118,249.3706,1785.0
2024-05-02 11:50:00,254.41,254.55,254.33,254.55,3840.0,249.4098,249.547,249.3314,249.547,3840.0
2024-05-02 11:55:00,254.52,254.58,254.42,254.51,3139.0,249.5176,249.5765,249.4196,249.5078,3139.0
2024-05-02 12:00:00,254.48,254.48,254.25,254.38,3738.0,249.4784,249.4784,249.2529,249.3804,3738.0
2024-05-02 12:05:00,254.33,254.76,254.27,254.76,10896.0,249.3314,249.7529,249.2725,249.7529,10896.0
2024-05-02 12:10:00,254.86,254.87,254.46,254.51,1914.0,249.851,249.8608,249.4588,249.5078,1914.0
2024-05-02 12:15:00,254.53,254.59,254.25,254.26,3750.0,249.5274,249.5863,249.2529,249.2627,3750.0
2024-05-02 12:20:00,254.34,254.6,254.29,254.6,3761.0,249.3412,249.5961,249.2922,249.5961,3761.0
2024-05-02 12:25:00,254.6,254.68,254.5,254.54,2617.0,249.5961,249.6745,249.498,249.5372,2617.0
2024-05-02 12:30:00,254.51,254.55,254.36,254.55,3117.0,249.5078,249.547,249.3608,249.547,3117.0
2024-05-02 12:35:00,254.55,254.65,254.44,254.65,10724.0,249.547,249.6451,249.4392,249.6451,10724.0
2024-05-02 12:40:00,254.6,254.92,254.54,254.65,4202.0,249.5961,249.9098,249.5372,249.6451,4202.0
2024-05-02 12:45:00,254.63,254.73,254.63,254.66,1763.0,249.6255,249.7235,249.6255,249.6549,1763.0
2024-05-02 12:50:00,254.72,255.01,254.7,254.88,3523.0,249.7137,249.998,249.6941,249.8706,3523.0
2024-05-02 12:55:00,254.89,254.89,254.62,254.74,3204.0,249.8804,249.8804,249.6157,249.7333,3204.0
2024-05-02 13:00:00,254.7,254.75,254.6,254.65,1777.0,249.6941,249.7431,249.5961,249.6451,1777.0
2024-05-02 13:05:00,254.72,254.88,254.67,254.88,4039.0,249.7137,249.8706,249.6647,249.8706,4039.0
2024-05-02 13:10:00,254.89,255.16,254.85,255.16,4039.0,249.8804,250.1451,249.8411,250.1451,4039.0
2024-05-02 13:15:00,255.18,255.26,255.01,255.08,4008.0,250.1647,250.2431,249.998,250.0666,4008.0
2024-05-02 13:20:00,255.05,255.25,255.02,255.25,4270.0,250.0372,250.2333,250.0078,250.2333,4270.0
2024-05-02 13:25:00,255.2,255.46,255.19,255.38,1806.0,250.1843,250.4392,250.1745,250.3607,1806.0
2024-05-02 13:30:00,255.46,255.46,255.13,255.15,2225.0,250.4392,250.4392,250.1156,250.1353,2225.0
2024-05-02 13:35:00,255.17,255.34,255.17,255.34,200.0,250.1549,250.3215,250.1549,250.3215,200.0
2024-05-02 13:40:00,255.41,255.42,255.28,255.37,1993.0,250.3901,250.3999,250.2627,250.3509,1993.0
2024-05-02 13:45:00,255.37,255.4,255.31,255.35,1020.0,250.3509,250.3803,250.2921,250.3313,1020.0
2024-05-02 13:50:00,255.35,255.41,255.31,255.35,1325.0,250.3313,250.3901,250.2921,250.3313,1325.0
2024-05-02 13:55:00,255.36,255.62,255.31,255.51,3997.0,250.3411,250.596,250.2921,250.4882,3997.0
2024-05-02 14:00:00,255.55,255.61,255.44,255.54,3081.0,250.5274,250.5862,250.4196,250.5176,3081.0
2024-05-02 14:05:00,255.52,255.7,255.52,255.52,2213.0,250.498,250.6744,250.498,250.498,2213.0
2024-05-02 14:10:00,255.56,255.56,255.41,255.49,1200.0,250.5372,250.5372,250.3901,250.4686,1200.0
2024-05-02 14:15:00,255.51,255.59,255.5,255.57,5199.0,250.4882,250.5666,250.4784,250.547,5199.0
2024-05-02 14:20:00,255.5,255.53,254.85,254.89,14902.0,250.4784,250.5078,249.8411,249.8804,14902.0
2024-05-02 14:25:00,255.0,255.28,254.94,255.12,2700.0,249.9882,250.2627,249.9294,250.1058,2700.0
2024-05-02 14:30:00,255.18,255.26,255.05,255.1,3008.0,250.1647,250.2431,250.0372,250.0862,3008.0
2024-05-02 14:35:00,255.11,255.21,254.88,254.91,2602.0,250.096,250.1941,249.8706,249.9,2602.0
2024-05-02 14:40:00,254.96,255.15,254.89,255.04,1739.0,249.949,250.1353,249.8804,250.0274,1739.0
2024-05-02 14:45:00,255.06,255.17,255.06,255.13,1815.0,250.047,250.1549,250.047,250.1156,1815.0
2024-05-02 14:50:00,255.15,255.18,255.01,255.07,3923.0,250.1353,250.1647,249.998,250.0568,3923.0
2024-05-02 14:55:00,255.07,255.18,255.03,255.03,3587.0,250.0568,250.1647,250.0176,250.0176,3587.0
2024-05-02 15:00:00,255.16,255.16,254.89,254.93,3510.0,250.1451,250.1451,249.8804,249.9196,3510.0
2024-05-02 15:05:00,255.02,255.21,254.88,255.21,4426.0,250.0078,250.1941,249.8706,250.1941,4426.0
2024-05-02 15:10:00,255.22,255.39,255.16,255.32,2700.0,250.2039,250.3705,250.1451,250.3019,2700.0
2024-05-02 15:15:00,255.26,255.28,254.95,255.06,4708.0,250.2431,250.2627,249.9392,250.047,4708.0
2024-05-02 15:20:00,255.11,255.29,255.08,255.24,3433.0,250.096,250.2725,250.0666,250.2235,3433.0
2024-05-02 15:25:00,255.13,255.22,255.08,255.12,2483.0,250.1156,250.2039,250.0666,250.1058,2483.0
2024-05-02 15:30:00,255.05,255.07,254.82,254.83,12142.0,250.0372,250.0568,249.8117,249.8215,12142.0
2024-05-02 15:35:00,254.74,254.89,254.56,254.77,8163.0,249.7333,249.8804,249.5568,249.7627,8163.0
2024-05-02 15:40:00,254.78,254.78,254.41,254.42,2834.0,249.7725,249.7725,249.4098,249.4196,2834.0
2024-05-02 15:45:00,254.31,254.41,253.98,253.98,9632.0,249.3118,249.4098,248.9882,248.9882,9632.0
2024-05-02 15:50:00,253.94,254.31,253.88,254.19,9192.0,248.949,249.3118,248.8902,249.1941,9192.0
2024-05-02 15:55:00,254.24,254.27,253.79,254.08,32294.0,249.2431,249.2725,248.802,249.0863,32294.0
2024-05-03 09:30:00,255.0,256.41,254.34,254.4,5548.0,249.9882,251.3705,249.3412,249.4,5548.0
2024-05-03 09:35:00,254.58,255.18,254.4,254.9,900.0,249.5765,250.1647,249.4,249.8902,900.0
2024-05-03 09:40:00,255.36,255.69,255.08,255.08,1157.0,250.3411,250.6646,250.0666,250.0666,1157.0
2024-05-03 09:45:00,255.06,255.72,255.06,255.57,1072.0,250.047,250.694,250.047,250.547,1072.0
2024-05-03 09:50:00,255.67,255.92,255.36,255.63,5278.0,250.645,250.8901,250.3411,250.6058,5278.0
2024-05-03 09:55:00,255.61,256.24,255.4,256.12,4787.0,250.5862,251.2038,250.3803,251.0862,4787.0
2024-05-03 10:00:00,256.15,256.15,254.88,255.07,3269.0,251.1156,251.1156,249.8706,250.0568,3269.0
2024-05-03 10:05:00,254.84,255.27,254.53,254.57,1307.0,249.8313,250.2529,249.5274,249.5667,1307.0
2024-05-03 10:10:00,254.42,254.42,254.12,254.23,967.0,249.4196,249.4196,249.1255,249.2333,967.0
2024-05-03 10:15:00,254.12,254.23,254.09,254.23,400.0,249.1255,249.2333,249.0961,249.2333,400.0
2024-05-03 10:20:00,254.24,254.24,253.63,253.64,500.0,249.2431,249.2431,248.6451,248.6549,500.0
2024-05-03 10:25:00,253.68,254.23,253.51,254.22,8780.0,248.6941,249.2333,248.5275,249.2235,8780.0
2024-05-03 10:30:00,254.21,254.39,253.99,254.0,1400.0,249.2137,249.3902,248.9981,249.0079,1400.0
2024-05-03 10:35:00,253.99,254.28,253.94,254.03,1100.0,248.9981,249.2824,248.949,249.0373,1100.0
2024-05-03 10:40:00,254.13,254.2,253.91,254.12,1167.0,249.1353,249.2039,248.9196,249.1255,1167.0
2024-05-03 10:45:00,254.27,254.38,253.8,253.94,3122.0,249.2725,249.3804,248.8118,248.949,3122.0
2024-05-03 10:50:00,253.83,254.2,253.83,254.17,1704.0,248.8412,249.2039,248.8412,249.1745,1704.0
2024-05-03 10:55:00,254.24,254.5,254.05,254.09,3216.0,249.2431,249.498,249.0569,249.0961,3216.0
2024-05-03 11:00:00,254.08,254.35,254.07,254.25,900.0,249.0863,249.351,249.0765,249.2529,900.0
2024-05-03 11:05:00,254.26,254.47,254.16,254.26,1401.0,249.2627,249.4686,249.1647,249.2627,1401.0
2024-05-03 11:10:00,254.08,254.29,254.08,254.13,1300.0,249.0863,249.2922,249.0863,249.1353,1300.0
2024-05-03 11:15:00,254.35,254.39,254.16,254.16,2192.0,249.351,249.3902,249.1647,249.1647,2192.0
2024-05-03 11:20:00,254.11,254.48,253.99,254.48,1464.0,249.1157,249.4784,248.9981,249.4784,1464.0
2024-05-03 11:25:00,254.14,254.44,254.04,254.25,1294.0,249.1451,249.4392,249.0471,249.2529,1294.0
2024-05-03 11:30:00,254.28,254.33,254.2,254.2,702.0,249.2824,249.3314,249.2039,249.2039,702.0
2024-05-03 11:35:00,254.27,254.27,254.15,254.23,435.0,249.2725,249.2725,249.1549,249.2333,435.0
2024-05-03 11:40:00,254.2,254.2,254.19,254.2,434.0,249.2039,249.2039,249.1941,249.2039,434.0
2024-05-03 11:45:00,254.22,254.26,254.22,254.25,394.0,249.2235,249.2627,249.2235,249.2529,394.0
2024-05-03 11:50:00,254.16,254.45,254.07,254.45,6517.0,249.1647,249.449,249.0765,249.449,6517.0
2024-05-03 11:55:00,254.49,254.88,254.48,254.62,4309.0,249.4882,249.8706,249.4784,249.6157,4309.0
2024-05-03 12:00:00,254.59,255.0,254.59,254.86,1242.0,249.5863,249.9882,249.5863,249.851,1242.0
2024-05-03 12:05:00,254.85,254.9,254.85,254.9,300.0,249.8411,249.8902,249.8411,249.8902,300.0
2024-05-03 12:10:00,254.9,255.02,254.87,255.02,2620.0,249.8902,250.0078,249.8608,250.0078,2620.0
2024-05-03 12:15:00,255.0,255.01,255.0,255.01,400.0,249.9882,249.998,249.9882,249.998,400.0
2024-05-03 12:20:00,255.11,255.47,254.97,255.46,2600.0,250.096,250.449,249.9588,250.4392,2600.0
2024-05-03 12:25:00,255.46,255.46,255.08,255.21,1744.0,250.4392,250.4392,250.0666,250.1941,1744.0
2024-05-03 12:30:00,255.41,255.41,254.88,255.24,1702.0,250.3901,250.3901,249.8706,250.2235,1702.0
2024-05-03 12:35:00,255.32,255.32,255.1,255.14,1600.0,250.3019,250.3019,250.0862,250.1254,1600.0
2024-05-03 12:40:00,255.23,255.38,255.23,255.32,995.0,250.2137,250.3607,250.2137,250.3019,995.0
2024-05-03 12:45:00,255.32,255.38,255.15,255.27,2421.0,250.3019,250.3607,250.1353,250.2529,2421.0
2024-05-03 12:50:00,255.37,255.37,255.29,255.31,535.0,250.3509,250.3509,250.2725,250.2921,535.0
2024-05-03 12:55:00,255.25,255.35,255.03,255.03,1602.0,250.2333,250.3313,250.0176,250.0176,1602.0
2024-05-03 13:00:00,255.22,255.22,255.03,255.16,600.0,250.2039,250.2039,250.0176,250.1451,600.0
2024-05-03 13:05:00,255.06,255.17,254.92,254.93,515.0,250.047,250.1549,249.9098,249.9196,515.0
2024-05-03 13:10:00,255.02,255.11,255.02,255.11,211.0,250.0078,250.096,250.0078,250.096,211.0
2024-05-03 13:15:00,255.16,255.35,255.16,255.35,3161.0,250.1451,250.3313,250.1451,250.3313,3161.0
2024-05-03 13:20:00,255.34,255.34,255.22,255.29,1809.0,250.3215,250.3215,250.2039,250.2725,1809.0
2024-05-03 13:25:00,255.42,255.42,255.35,255.36,600.0,250.3999,250.3999,250.3313,250.3411,600.0
2024-05-03 13:30:00,255.38,255.38,255.29,255.38,1000.0,250.3607,250.3607,250.2725,250.3607,1000.0
2024-05-03 13:35:00,255.39,255.61,255.38,255.61,600.0,250.3705,250.5862,250.3607,250.5862,600.0
2024-05-03 13:40:00,255.66,255.78,255.64,255.67,1300.0,250.6352,250.7529,250.6156,250.645,1300.0
2024-05-03 13:45:00,255.58,255.9,255.58,255.82,1060.0,250.5568,250.8705,250.5568,250.7921,1060.0
2024-05-03 13:50:00,255.82,255.82,255.58,255.76,1798.0,250.7921,250.7921,250.5568,250.7333,1798.0
2024-05-03 13:55:00,255.8,256.07,255.79,256.02,2861.0,250.7725,251.0372,250.7627,250.9882,2861.0
2024-05-03 14:00:00,256.05,256.14,256.04,256.09,1784.0,251.0176,251.1058,251.0078,251.0568,1784.0
2024-05-03 14:05:00,256.12,256.2,255.89,255.97,5074.0,251.0862,251.1646,250.8607,250.9391,5074.0
2024-05-03 14:10:00,255.97,256.1,255.78,255.78,2907.0,250.9391,251.0666,250.7529,250.7529,2907.0
2024-05-03 14:15:00,255.84,255.97,255.84,255.89,1130.0,250.8117,250.9391,250.8117,250.8607,1130.0
2024-05-03 14:20:00,255.9,256.17,255.89,255.97,2900.0,250.8705,251.1352,250.8607,250.9391,2900.0
2024-05-03 14:25:00,255.98,256.02,255.86,255.86,4050.0,250.9489,250.9882,250.8313,250.8313,4050.0
2024-05-03 14:30:00,255.85,255.87,255.73,255.73,2611.0,250.8215,250.8411,250.7039,250.7039,2611.0
2024-05-03 14:35:00,255.81,255.91,255.74,255.89,2010.0,250.7823,250.8803,250.7137,250.8607,2010.0
2024-05-03 14:40:00,255.71,255.89,255.59,255.88,1200.0,250.6842,250.8607,250.5666,250.8509,1200.0
2024-05-03 14:45:00,255.9,255.99,255.79,255.83,2117.0,250.8705,250.9587,250.7627,250.8019,2117.0
2024-05-03 14:50:00,255.85,255.97,255.82,255.92,2459.0,250.8215,250.9391,250.7921,250.8901,2459.0
2024-05-03 14:55:00,255.87,255.94,255.83,255.87,1787.0,250.8411,250.9097,250.8019,250.8411,1787.0
2024-05-03 15:00:00,255.87,255.94,255.79,255.94,1633.0,250.8411,250.9097,250.7627,250.9097,1633.0
2024-05-03 15:05:00,255.99,256.14,255.9,256.04,2500.0,250.9587,251.1058,250.8705,251.0078,2500.0
2024-05-03 15:10:00,256.09,256.09,255.82,255.91,2639.0,251.0568,251.0568,250.7921,250.8803,2639.0
2024-05-03 15:15:00,255.91,256.0,255.81,255.91,1850.0,250.8803,250.9685,250.7823,250.8803,1850.0
2024-05-03 15:20:00,255.98,256.06,255.88,255.88,3898.0,250.9489,251.0274,250.8509,250.8509,3898.0
2024-05-03 15:25:00,256.0,256.16,255.99,256.1,2768.0,250.9685,251.1254,250.9587,251.0666,2768.0
2024-05-03 15:30:00,256.15,256.15,255.87,256.03,4893.0,251.1156,251.1156,250.8411,250.998,4893.0
2024-05-03 15:35:00,255.98,256.42,255.93,256.31,5348.0,250.9489,251.3803,250.8999,251.2725,5348.0
2024-05-03 15:40:00,256.24,256.32,256.15,256.32,3628.0,251.2038,251.2823,251.1156,251.2823,3628.0
2024-05-03 15:45:00,256.26,256.45,256.12,256.12,10192.0,251.2234,251.4097,251.0862,251.0862,10192.0
2024-05-03 15:50:00,256.07,256.62,255.84,256.43,13586.0,251.0372,251.5764,250.8117,251.3901,13586.0
2024-05-03 15:55:00,256.4,256.48,256.07,256.08,37618.0,251.3607,251.4391,251.0372,251.047,37618.0
2024-05-06 09:30:00,257.54,257.54,256.08,256.46,6139.0,252.4783,252.4783,251.047,251.4195,6139.0
2024-05-06 09:35:00,256.6,257.43,256.33,257.43,1900.0,251.5568,252.3704,251.2921,252.3704,1900.0
2024-05-06 09:40:00,257.2,258.38,257.13,257.34,6054.0,252.145,253.3018,252.0763,252.2822,6054.0
2024-05-06 09:45:00,257.67,257.95,257.41,257.63,1916.0,252.6057,252.8802,252.3508,252.5665,1916.0
2024-05-06 09:50:00,257.7,257.93,257.45,257.93,2834.0,252.6351,252.8606,252.39,252.8606,2834.0
2024-05-06 09:55:00,257.92,258.12,257.7,257.7,2458.0,252.8508,253.0469,252.6351,252.6351,2458.0
2024-05-06 10:00:00,257.67,257.67,257.26,257.36,4580.0,252.6057,252.6057,252.2038,252.3018,4580.0
2024-05-06 10:05:00,257.42,257.58,257.3,257.41,4089.0,252.3606,252.5175,252.243,252.3508,4089.0
2024-05-06 10:10:00,257.41,257.75,257.41,257.5,3425.0,252.3508,252.6842,252.3508,252.4391,3425.0
2024-05-06 10:15:00,257.49,257.5,257.09,257.1,3182.0,252.4293,252.4391,252.0371,252.0469,3182.0
2024-05-06 10:20:00,257.0,257.0,256.04,256.1,6865.0,251.9489,251.9489,251.0078,251.0666,6865.0
2024-05-06 10:25:00,256.11,256.11,255.7,255.73,3109.0,251.0764,251.0764,250.6744,250.7039,3109.0
2024-05-06 10:30:00,255.74,255.85,255.58,255.72,1999.0,250.7137,250.8215,250.5568,250.694,1999.0
2024-05-06 10:35:00,255.71,255.82,255.59,255.7,1871.0,250.6842,250.7921,250.5666,250.6744,1871.0
2024-05-06 10:40:00,255.5,255.81,255.48,255.8,2408.0,250.4784,250.7823,250.4588,250.7725,2408.0
2024-05-06 10:45:00,255.95,255.95,255.85,255.87,300.0,250.9195,250.9195,250.8215,250.8411,300.0
2024-05-06 10:50:00,255.88,256.3,255.88,256.14,2031.0,250.8509,251.2626,250.8509,251.1058,2031.0
2024-05-06 10:55:00,256.13,256.29,255.97,255.97,1300.0,251.096,251.2528,250.9391,250.9391,1300.0
2024-05-06 11:00:00,255.98,255.98,255.67,255.85,1649.0,250.9489,250.9489,250.645,250.8215,1649.0
2024-05-06 11:05:00,255.84,256.08,255.84,256.08,951.0,250.8117,251.047,250.8117,251.047,951.0
2024-05-06 11:10:00,256.15,256.28,255.94,256.05,5701.0,251.1156,251.243,250.9097,251.0176,5701.0
2024-05-06 11:15:00,256.26,256.52,256.26,256.31,1631.0,251.2234,251.4783,251.2234,251.2725,1631.0
2024-05-06 11:20:00,256.27,256.36,256.12,256.12,1318.0,251.2332,251.3215,251.0862,251.0862,1318.0
2024-05-06 11:25:00,256.2,256.2,256.0,256.08,1633.0,251.1646,251.1646,250.9685,251.047,1633.0
2024-05-06 11:30:00,255.86,256.23,255.86,256.19,2705.0,250.8313,251.194,250.8313,251.1548,2705.0
2024-05-06 11:35:00,256.19,256.25,255.82,255.82,5117.0,251.1548,251.2136,250.7921,250.7921,5117.0
2024-05-06 11:40:00,255.75,255.77,255.6,255.61,12044.0,250.7235,250.7431,250.5764,250.5862,12044.0
2024-05-06 11:45:00,255.7,256.02,255.65,256.02,4334.0,250.6744,250.9882,250.6254,250.9882,4334.0
2024-05-06 11:50:00,256.03,256.2,256.03,256.18,1006.0,250.998,251.1646,250.998,251.145,1006.0
2024-05-06 11:55:00,256.13,256.46,256.12,256.31,2200.0,251.096,251.4195,251.0862,251.2725,2200.0
2024-05-06 12:00:00,256.42,256.42,256.28,256.31,746.0,251.3803,251.3803,251.243,251.2725,746.0
2024-05-06 12:05:00,256.3,256.39,256.27,256.28,1350.0,251.2626,251.3509,251.2332,251.243,1350.0
2024-05-06 12:10:00,256.37,256.45,256.25,256.3,3099.0,251.3313,251.4097,251.2136,251.2626,3099.0
2024-05-06 12:15:00,256.45,256.45,256.23,256.31,1862.0,251.4097,251.4097,251.194,251.2725,1862.0
2024-05-06 12:20:00,256.31,256.39,256.13,256.2,3212.0,251.2725,251.3509,251.096,251.1646,3212.0
2024-05-06 12:25:00,256.12,256.39,256.11,256.39,1400.0,251.0862,251.3509,251.0764,251.3509,1400.0
2024-05-06 12:30:00,256.39,256.93,256.39,256.62,2659.0,251.3509,251.8803,251.3509,251.5764,2659.0
2024-05-06 12:35:00,256.76,256.76,256.55,256.66,1400.0,251.7136,251.7136,251.5077,251.6156,1400.0
2024-05-06 12:40:00,256.74,257.04,256.71,256.76,3150.0,251.694,251.9881,251.6646,251.7136,3150.0
2024-05-06 12:45:00,256.78,257.08,256.75,256.99,1541.0,251.7332,252.0273,251.7038,251.9391,1541.0
2024-05-06 12:50:00,257.01,257.03,256.7,256.87,2108.0,251.9587,251.9783,251.6548,251.8214,2108.0
2024-05-06 12:55:00,256.76,256.94,256.76,256.92,1168.0,251.7136,251.8901,251.7136,251.8705,1168.0
2024-05-06 13:00:00,257.02,257.02,256.81,256.98,2007.0,251.9685,251.9685,251.7626,251.9293,2007.0
2024-05-06 13:05:00,256.98,256.98,256.72,256.75,1720.0,251.9293,251.9293,251.6744,251.7038,1720.0
2024-05-06 13:10:00,256.74,256.76,256.7,256.76,800.0,251.694,251.7136,251.6548,251.7136,800.0
2024-05-06 13:15:00,256.72,256.85,256.68,256.85,2122.0,251.6744,251.8018,251.6352,251.8018,2122.0
2024-05-06 13:20:00,256.84,256.99,256.79,256.99,894.0,251.792,251.9391,251.743,251.9391,894.0
2024-05-06 13:25:00,256.99,257.22,256.98,257.06,2032.0,251.9391,252.1646,251.9293,252.0077,2032.0
2024-05-06 13:30:00,257.01,257.11,256.91,256.93,2108.0,251.9587,252.0567,251.8607,251.8803,2108.0
2024-05-06 13:35:00,256.88,256.92,256.8,256.82,1100.0,251.8313,251.8705,251.7528,251.7724,1100.0
2024-05-06 13:40:00,256.76,256.76,256.45,256.51,2600.0,251.7136,251.7136,251.4097,251.4685,2600.0
2024-05-06 13:45:00,256.58,256.7,256.57,256.58,1845.0,251.5371,251.6548,251.5273,251.5371,1845.0
2024-05-06 13:50:00,256.63,256.78,256.58,256.74,930.0,251.5862,251.7332,251.5371,251.694,930.0
2024-05-06 13:55:00,256.73,256.96,256.62,256.68,2400.0,251.6842,251.9097,251.5764,251.6352,2400.0
2024-05-06 14:00:00,256.67,256.83,256.62,256.82,3333.0,251.6254,251.7822,251.5764,251.7724,3333.0
2024-05-06 14:05:00,256.76,256.77,256.64,256.74,2316.0,251.7136,251.7234,251.596,251.694,2316.0
2024-05-06 14:10:00,256.78,256.87,256.7,256.81,1906.0,251.7332,251.8214,251.6548,251.7626,1906.0
2024-05-06 14:15:00,256.86,256.87,256.57,256.57,3557.0,251.8116,251.8214,251.5273,251.5273,3557.0
2024-05-06 14:20:00,256.54,256.54,256.33,256.45,3127.0,251.4979,251.4979,251.2921,251.4097,3127.0
2024-05-06 14:25:00,256.61,256.69,256.41,256.41,1536.0,251.5666,251.645,251.3705,251.3705,1536.0
2024-05-06 14:30:00,256.36,256.71,256.36,256.69,2634.0,251.3215,251.6646,251.3215,251.645,2634.0
2024-05-06 14:35:00,256.77,256.77,256.58,256.67,984.0,251.7234,251.7234,251.5371,251.6254,984.0
2024-05-06 14:40:00,256.61,256.61,256.48,256.59,1730.0,251.5666,251.5666,251.4391,251.5469,1730.0
2024-05-06 14:45:00,256.66,256.8,256.66,256.76,1600.0,251.6156,251.7528,251.6156,251.7136,1600.0
2024-05-06 14:50:00,256.83,256.88,256.79,256.81,1000.0,251.7822,251.8313,251.743,251.7626,1000.0
2024-05-06 14:55:00,256.88,256.91,256.73,256.79,2871.0,251.8313,251.8607,251.6842,251.743,2871.0
2024-05-06 15:00:00,256.8,256.83,256.54,256.55,1295.0,251.7528,251.7822,251.4979,251.5077,1295.0
2024-05-06 15:05:00,256.55,256.86,256.54,256.76,10164.0,251.5077,251.8116,251.4979,251.7136,10164.0
2024-05-06 15:10:00,256.82,257.04,256.81,256.99,4665.0,251.7724,251.9881,251.7626,251.9391,4665.0
2024-05-06 15:15:00,256.89,257.17,256.87,257.17,3742.0,251.8411,252.1156,251.8214,252.1156,3742.0
2024-05-06 15:20:00,257.06,257.08,256.64,256.64,2368.0,252.0077,252.0273,251.596,251.596,2368.0
2024-05-06 15:25:00,256.66,256.69,256.36,256.36,7097.0,251.6156,251.645,251.3215,251.3215,7097.0
2024-05-06 15:30:00,256.38,256.64,256.33,256.64,4706.0,251.3411,251.596,251.2921,251.596,4706.0
2024-05-06 15:35:00,256.57,256.69,256.55,256.62,3808.0,251.5273,251.645,251.5077,251.5764,3808.0
2024-05-06 15:40:00,256.57,256.65,256.46,256.47,5511.0,251.5273,251.6058,251.4195,251.4293,5511.0
2024-05-06 15:45:00,256.5,256.9,256.27,256.9,8141.0,251.4587,251.8509,251.2332,251.8509,8141.0
2024-05-06 15:50:00,256.85,257.09,256.57,257.03,11068.0,251.8018,252.0371,251.5273,251.9783,11068.0
2024-05-06 15:55:00,257.1,257.42,256.89,257.35,49489.0,252.0469,252.3606,251.8411,252.292,49489.0
2024-05-07 09:30:00,259.65,259.65,258.01,258.93,6683.0,254.5468,254.5468,252.939,253.841,6683.0
2024-05-07 09:35:00,259.24,259.62,259.23,259.62,543.0,254.1449,254.5174,254.1351,254.5174,543.0
2024-05-07 09:40:00,259.93,260.62,259.7,260.44,3883.0,254.8213,255.4977,254.5958,255.3213,3883.0
2024-05-07 09:45:00,259.98,260.26,259.35,259.72,2815.0,254.8703,255.1448,254.2527,254.6154,2815.0
2024-05-07 09:50:00,259.67,259.98,259.49,259.58,2329.0,254.5664,254.8703,254.39,254.4782,2329.0
2024-05-07 09:55:00,259.41,259.69,259.31,259.69,2273.0,254.3115,254.586,254.2135,254.586,2273.0
2024-05-07 10:00:00,259.6,259.71,259.37,259.5,2300.0,254.4978,254.6056,254.2723,254.3998,2300.0
2024-05-07 10:05:00,259.57,259.9,259.24,259.24,4914.0,254.4684,254.7919,254.1449,254.1449,4914.0
2024-05-07 10:10:00,259.23,259.42,258.91,258.97,1167.0,254.1351,254.3213,253.8214,253.8802,1167.0
2024-05-07 10:15:00,258.78,259.06,258.67,258.98,1817.0,253.6939,253.9684,253.5861,253.89,1817.0
2024-05-07 10:20:00,258.91,259.06,258.63,258.67,2402.0,253.8214,253.9684,253.5469,253.5861,2402.0
2024-05-07 10:25:00,258.73,259.07,258.57,258.97,3000.0,253.6449,253.9782,253.488,253.8802,3000.0
2024-05-07 10:30:00,258.85,259.01,258.84,258.95,1100.0,253.7625,253.9194,253.7527,253.8606,1100.0
2024-05-07 10:35:00,259.02,259.04,258.82,258.82,977.0,253.9292,253.9488,253.7331,253.7331,977.0
2024-05-07 10:40:00,258.8,258.84,258.53,258.53,1928.0,253.7135,253.7527,253.4488,253.4488,1928.0
2024-05-07 10:45:00,258.42,258.56,258.32,258.53,1500.0,253.341,253.4782,253.2429,253.4488,1500.0
2024-05-07 10:50:00,258.45,258.68,258.38,258.68,2116.0,253.3704,253.5959,253.3018,253.5959,2116.0
2024-05-07 10:55:00,258.75,258.75,258.58,258.58,219.0,253.6645,253.6645,253.4978,253.4978,219.0
2024-05-07 11:00:00,258.62,258.78,258.56,258.63,1795.0,253.5371,253.6939,253.4782,253.5469,1795.0
2024-05-07 11:05:00,258.52,258.55,258.16,258.17,1613.0,253.439,253.4684,253.0861,253.0959,1613.0
2024-05-07 11:10:00,258.1,258.38,258.1,258.15,2016.0,253.0273,253.3018,253.0273,253.0763,2016.0
2024-05-07 11:15:00,258.23,258.23,257.93,257.94,694.0,253.1547,253.1547,252.8606,252.8704,694.0
2024-05-07 11:20:00,257.82,257.92,257.66,257.74,1517.0,252.7528,252.8508,252.5959,252.6743,1517.0
2024-05-07 11:25:00,257.85,257.85,257.73,257.84,1462.0,252.7822,252.7822,252.6645,252.7724,1462.0
2024-05-07 11:30:00,257.65,257.9,257.56,257.71,2163.0,252.5861,252.8312,252.4979,252.6449,2163.0
2024-05-07 11:35:00,257.7,257.7,257.48,257.5,916.0,252.6351,252.6351,252.4195,252.4391,916.0
2024-05-07 11:40:00,257.56,257.62,257.36,257.62,1573.0,252.4979,252.5567,252.3018,252.5567,1573.0
2024-05-07 11:45:00,257.57,257.58,257.44,257.44,500.0,252.5077,252.5175,252.3802,252.3802,500.0
2024-05-07 11:50:00,257.42,257.63,257.32,257.32,1603.0,252.3606,252.5665,252.2626,252.2626,1603.0
2024-05-07 11:55:00,257.33,257.33,257.18,257.19,1900.0,252.2724,252.2724,252.1254,252.1352,1900.0
2024-05-07 12:00:00,257.21,257.21,256.7,256.73,10971.0,252.1548,252.1548,251.6548,251.6842,10971.0
2024-05-07 12:05:00,256.77,256.91,256.66,256.69,1055.0,251.7234,251.8607,251.6156,251.645,1055.0
2024-05-07 12:10:00,256.74,256.82,256.67,256.74,11225.0,251.694,251.7724,251.6254,251.694,11225.0
2024-05-07 12:15:00,256.76,256.76,256.61,256.66,1100.0,251.7136,251.7136,251.5666,251.6156,1100.0
2024-05-07 12:20:00,256.76,256.76,256.57,256.66,1797.0,251.7136,251.7136,251.5273,251.6156,1797.0
2024-05-07 12:25:00,256.58,256.73,256.58,256.67,947.0,251.5371,251.6842,251.5371,251.6254,947.0
2024-05-07 12:30:00,256.6,257.03,256.52,257.03,8592.0,251.5568,251.9783,251.4783,251.9783,8592.0
2024-05-07 12:35:00,257.15,257.17,256.96,257.07,2024.0,252.0959,252.1156,251.9097,252.0175,2024.0
2024-05-07 12:40:00,256.99,257.1,256.89,256.93,1344.0,251.9391,252.0469,251.8411,251.8803,1344.0
2024-05-07 12:45:00,256.93,257.0,256.88,257.0,821.0,251.8803,251.9489,251.8313,251.9489,821.0
2024-05-07 12:50:00,256.92,256.92,256.88,256.9,1019.0,251.8705,251.8705,251.8313,251.8509,1019.0
2024-05-07 12:55:00,256.87,256.96,256.87,256.93,1100.0,251.8214,251.9097,251.8214,251.8803,1100.0
2024-05-07 13:00:00,256.92,256.99,256.91,256.97,1025.0,251.8705,251.9391,251.8607,251.9195,1025.0
2024-05-07 13:05:00,256.97,256.99,256.95,256.95,733.0,251.9195,251.9391,251.8999,251.8999,733.0
2024-05-07 13:10:00,256.99,257.01,256.85,256.85,2674.0,251.9391,251.9587,251.8018,251.8018,2674.0
2024-05-07 13:15:00,256.87,257.03,256.87,257.03,1445.0,251.8214,251.9783,251.8214,251.9783,1445.0
2024-05-07 13:20:00,256.99,257.31,256.99,257.28,1210.0,251.9391,252.2528,251.9391,252.2234,1210.0
2024-05-07 13:25:00,257.23,257.24,257.16,257.2,600.0,252.1744,252.1842,252.1057,252.145,600.0
2024-05-07 13:30:00,257.18,257.28,257.16,257.27,902.0,252.1254,252.2234,252.1057,252.2136,902.0
2024-05-07 13:35:00,257.16,257.19,257.05,257.09,600.0,252.1057,252.1352,251.9979,252.0371,600.0
2024-05-07 13:40:00,257.09,257.19,257.09,257.19,400.0,252.0371,252.1352,252.0371,252.1352,400.0
2024-05-07 13:45:00,257.13,257.33,257.06,257.08,5860.0,252.0763,252.2724,252.0077,252.0273,5860.0
2024-05-07 13:50:00,257.04,257.18,256.94,256.95,7608.0,251.9881,252.1254,251.8901,251.8999,7608.0
2024-05-07 13:55:00,256.86,256.99,256.83,256.92,1663.0,251.8116,251.9391,251.7822,251.8705,1663.0
2024-05-07 14:00:00,256.93,257.0,256.85,256.85,3305.0,251.8803,251.9489,251.8018,251.8018,3305.0
2024-05-07 14:05:00,256.92,256.99,256.88,256.99,500.0,251.8705,251.9391,251.8313,251.9391,500.0
2024-05-07 14:10:00,256.93,257.12,256.87,257.06,3387.0,251.8803,252.0665,251.8214,252.0077,3387.0
2024-05-07 14:15:00,257.03,257.06,256.97,256.98,1543.0,251.9783,252.0077,251.9195,251.9293,1543.0
2024-05-07 14:20:00,257.03,257.07,256.96,257.06,7346.0,251.9783,252.0175,251.9097,252.0077,7346.0
2024-05-07 14:25:00,257.0,257.23,257.0,257.19,2103.0,251.9489,252.1744,251.9489,252.1352,2103.0
2024-05-07 14:30:00,257.19,257.38,257.14,257.36,2596.0,252.1352,252.3214,252.0861,252.3018,2596.0
2024-05-07 14:35:00,257.36,257.53,257.23,257.23,9050.0,252.3018,252.4685,252.1744,252.1744,9050.0
2024-05-07 14:40:00,257.23,257.38,257.19,257.38,1820.0,252.1744,252.3214,252.1352,252.3214,1820.0
2024-05-07 14:45:00,257.38,257.38,257.12,257.22,4646.0,252.3214,252.3214,252.0665,252.1646,4646.0
2024-05-07 14:50:00,257.26,257.5,257.2,257.5,1746.0,252.2038,252.4391,252.145,252.4391,1746.0
2024-05-07 14:55:00,257.45,257.76,257.45,257.7,1291.0,252.39,252.694,252.39,252.6351,1291.0
2024-05-07 15:00:00,257.73,257.85,257.73,257.75,745.0,252.6645,252.7822,252.6645,252.6842,745.0
2024-05-07 15:05:00,257.81,257.87,257.76,257.85,1850.0,252.743,252.8018,252.694,252.7822,1850.0
2024-05-07 15:10:00,257.82,257.91,257.79,257.83,1963.0,252.7528,252.841,252.7234,252.7626,1963.0
2024-05-07 15:15:00,257.87,257.87,257.46,257.46,8024.0,252.8018,252.8018,252.3999,252.3999,8024.0
2024-05-07 15:20:00,257.46,257.74,257.46,257.67,2200.0,252.3999,252.6743,252.3999,252.6057,2200.0
2024-05-07 15:25:00,257.59,257.87,257.59,257.87,4126.0,252.5273,252.8018,252.5273,252.8018,4126.0
2024-05-07 15:30:00,257.89,258.05,257.89,258.03,2680.0,252.8214,252.9783,252.8214,252.9586,2680.0
2024-05-07 15:35:00,258.03,258.15,257.99,257.99,1601.0,252.9586,253.0763,252.9194,252.9194,1601.0
2024-05-07 15:40:00,258.04,258.1,257.94,258.1,4419.0,252.9685,253.0273,252.8704,253.0273,4419.0
2024-05-07 15:45:00,258.09,258.27,258.09,258.19,3281.0,253.0175,253.1939,253.0175,253.1155,3281.0
2024-05-07 15:50:00,258.27,258.69,258.23,258.69,6249.0,253.1939,253.6057,253.1547,253.6057,6249.0
2024-05-07 15:55:00,258.71,258.71,258.24,258.47,44281.0,253.6253,253.6253,253.1645,253.39,44281.0
2024-05-08 09:30:00,258.87,259.8,258.07,258.32,8211.0,253.7821,254.6939,252.9979,253.2429,8211.0
2024-05-08 09:35:00,259.44,259.45,259.44,259.44,104.0,254.3409,254.3507,254.3409,254.3409,104.0
2024-05-08 09:40:00,258.98,259.21,258.97,259.21,200.0,253.89,254.1155,253.8802,254.1155,200.0
2024-05-08 09:45:00,259.01,259.73,258.94,258.94,3793.0,253.9194,254.6252,253.8508,253.8508,3793.0
2024-05-08 09:50:00,259.0,259.47,259.0,259.47,400.0,253.9096,254.3703,253.9096,254.3703,400.0
2024-05-08 09:55:00,259.42,259.42,258.98,258.98,600.0,254.3213,254.3213,253.89,253.89,600.0
2024-05-08 10:00:00,258.91,258.92,258.42,258.51,310.0,253.8214,253.8312,253.341,253.4292,310.0
2024-05-08 10:05:00,258.2,258.58,258.1,258.1,1898.0,253.1253,253.4978,253.0273,253.0273,1898.0
2024-05-08 10:10:00,258.24,258.64,258.24,258.64,948.0,253.1645,253.5567,253.1645,253.5567,948.0
2024-05-08 10:15:00,258.6,258.62,258.46,258.58,700.0,253.5174,253.5371,253.3802,253.4978,700.0
2024-05-08 10:20:00,258.6,258.78,258.6,258.77,300.0,253.5174,253.6939,253.5174,253.6841,300.0
2024-05-08 10:25:00,258.52,258.52,258.52,258.52,100.0,253.439,253.439,253.439,253.439,100.0
2024-05-08 10:30:00,258.63,258.63,258.35,258.63,1821.0,253.5469,253.5469,253.2724,253.5469,1821.0
2024-05-08 10:35:00,258.59,258.59,258.39,258.47,500.0,253.5076,253.5076,253.3116,253.39,500.0
2024-05-08 10:40:00,258.37,258.37,258.36,258.37,100.0,253.292,253.292,253.2822,253.292,100.0
2024-05-08 10:45:00,258.28,258.28,258.09,258.17,600.0,253.2037,253.2037,253.0175,253.0959,600.0
2024-05-08 10:50:00,258.14,258.33,258.14,258.32,471.0,253.0665,253.2528,253.0665,253.2429,471.0
2024-05-08 10:55:00,258.34,258.36,258.19,258.36,977.0,253.2626,253.2822,253.1155,253.2822,977.0
2024-05-08 11:00:00,258.25,258.5,258.25,258.49,1776.0,253.1743,253.4194,253.1743,253.4096,1776.0
2024-05-08 11:05:00,258.4,258.42,258.39,258.42,200.0,253.3214,253.341,253.3116,253.341,200.0
2024-05-08 11:10:00,258.59,258.6,258.3,258.44,2253.0,253.5076,253.5174,253.2233,253.3606,2253.0
2024-05-08 11:15:00,258.43,258.47,258.23,258.44,5378.0,253.3508,253.39,253.1547,253.3606,5378.0
2024-05-08 11:20:00,258.41,258.72,258.41,258.71,900.0,253.3312,253.6351,253.3312,253.6253,900.0
2024-05-08 11:25:00,258.73,258.74,258.55,258.57,1062.0,253.6449,253.6547,253.4684,253.488,1062.0
2024-05-08 11:30:00,258.62,258.71,258.62,258.71,342.0,253.5371,253.6253,253.5371,253.6253,342.0
2024-05-08 11:35:00,258.66,258.86,258.66,258.86,400.0,253.5763,253.7723,253.5763,253.7723,400.0
2024-05-08 11:40:00,258.93,258.93,258.86,258.93,300.0,253.841,253.841,253.7723,253.841,300.0
2024-05-08 11:45:00,258.8,258.91,258.79,258.91,200.0,253.7135,253.8214,253.7037,253.8214,200.0
2024-05-08 11:50:00,258.77,258.77,258.71,258.73,700.0,253.6841,253.6841,253.6253,253.6449,700.0
2024-05-08 11:55:00,258.63,258.8,258.62,258.8,740.0,253.5469,253.7135,253.5371,253.7135,740.0
2024-05-08 12:00:00,258.82,258.94,258.75,258.75,599.0,253.7331,253.8508,253.6645,253.6645,599.0
2024-05-08 12:05:00,258.75,258.75,258.58,258.65,1028.0,253.6645,253.6645,253.4978,253.5665,1028.0
2024-05-08 12:10:00,258.71,258.71,258.69,258.69,226.0,253.6253,253.6253,253.6057,253.6057,226.0
2024-05-08 12:15:00,258.62,258.64,258.61,258.63,240.0,253.5371,253.5567,253.5272,253.5469,240.0
2024-05-08 12:20:00,258.63,258.63,258.63,258.63,0.0,253.5469,253.5469,253.5469,253.5469,0.0
2024-05-08 12:25:00,258.54,258.55,258.53,258.53,480.0,253.4586,253.4684,253.4488,253.4488,480.0
2024-05-08 12:30:00,258.61,258.7,258.6,258.62,420.0,253.5272,253.6155,253.5174,253.5371,420.0
2024-05-08 12:35:00,258.54,258.75,258.42,258.75,2538.0,253.4586,253.6645,253.341,253.6645,2538.0
2024-05-08 12:40:00,258.79,258.79,258.71,258.78,629.0,253.7037,253.7037,253.6253,253.6939,629.0
2024-05-08 12:45:00,258.8,258.82,258.72,258.72,1074.0,253.7135,253.7331,253.6351,253.6351,1074.0
2024-05-08 12:50:00,258.66,258.66,258.62,258.63,300.0,253.5763,253.5763,253.5371,253.5469,300.0
2024-05-08 12:55:00,258.63,258.68,258.63,258.68,200.0,253.5469,253.5959,253.5469,253.5959,200.0
2024-05-08 13:00:00,258.65,258.65,258.64,258.65,300.0,253.5665,253.5665,253.5567,253.5665,300.0
2024-05-08 13:05:00,258.67,258.78,258.67,258.78,202.0,253.5861,253.6939,253.5861,253.6939,202.0
2024-05-08 13:10:00,258.71,258.77,258.51,258.51,3237.0,253.6253,253.6841,253.4292,253.4292,3237.0
2024-05-08 13:15:00,258.62,258.62,258.53,258.62,308.0,253.5371,253.5371,253.4488,253.5371,308.0
2024-05-08 13:20:00,258.67,258.68,258.5,258.51,1109.0,253.5861,253.5959,253.4194,253.4292,1109.0
2024-05-08 13:25:00,258.56,258.56,258.47,258.47,900.0,253.4782,253.4782,253.39,253.39,900.0
2024-05-08 13:30:00,258.51,258.51,258.43,258.45,946.0,253.4292,253.4292,253.3508,253.3704,946.0
2024-05-08 13:35:00,258.52,258.56,258.51,258.51,500.0,253.439,253.4782,253.4292,253.4292,500.0
2024-05-08 13:40:00,258.54,258.54,258.45,258.5,1122.0,253.4586,253.4586,253.3704,253.4194,1122.0
2024-05-08 13:45:00,258.58,258.8,258.57,258.57,1520.0,253.4978,253.7135,253.488,253.488,1520.0
2024-05-08 13:50:00,258.57,258.58,258.28,258.36,5206.0,253.488,253.4978,253.2037,253.2822,5206.0
2024-05-08 13:55:00,258.36,258.47,257.77,258.06,10410.0,253.2822,253.39,252.7038,252.9881,10410.0
2024-05-08 14:00:00,258.37,258.47,258.3,258.38,1843.0,253.292,253.39,253.2233,253.3018,1843.0
2024-05-08 14:05:00,258.35,258.61,258.35,258.61,4619.0,253.2724,253.5272,253.2724,253.5272,4619.0
2024-05-08 14:10:00,258.55,258.55,258.3,258.5,1506.0,253.4684,253.4684,253.2233,253.4194,1506.0
2024-05-08 14:15:00,258.43,258.58,258.37,258.37,1018.0,253.3508,253.4978,253.292,253.292,1018.0
2024-05-08 14:20:00,258.45,258.45,258.17,258.23,2817.0,253.3704,253.3704,253.0959,253.1547,2817.0
2024-05-08 14:25:00,258.28,258.29,258.2,258.28,900.0,253.2037,253.2135,253.1253,253.2037,900.0
2024-05-08 14:30:00,258.2,258.27,258.2,258.23,1700.0,253.1253,253.1939,253.1253,253.1547,1700.0
2024-05-08 14:35:00,258.13,258.13,257.74,257.81,3019.0,253.0567,253.0567,252.6743,252.743,3019.0
2024-05-08 14:40:00,257.87,258.12,257.75,258.11,10903.0,252.8018,253.0469,252.6842,253.0371,10903.0
2024-05-08 14:45:00,258.08,258.1,257.96,258.02,610.0,253.0077,253.0273,252.89,252.9488,610.0
2024-05-08 14:50:00,258.07,258.07,258.06,258.06,300.0,252.9979,252.9979,252.9881,252.9881,300.0
2024-05-08 14:55:00,258.06,258.06,257.78,257.78,2336.0,252.9881,252.9881,252.7136,252.7136,2336.0
2024-05-08 15:00:00,257.8,257.87,257.76,257.87,800.0,252.7332,252.8018,252.694,252.8018,800.0
2024-05-08 15:05:00,257.97,258.05,257.96,258.05,524.0,252.8998,252.9783,252.89,252.9783,524.0
2024-05-08 15:10:00,258.1,258.25,258.1,258.22,873.0,253.0273,253.1743,253.0273,253.1449,873.0
2024-05-08 15:15:00,258.14,258.31,258.11,258.3,1567.0,253.0665,253.2331,253.0371,253.2233,1567.0
2024-05-08 15:20:00,258.32,258.43,258.32,258.38,804.0,253.2429,253.3508,253.2429,253.3018,804.0
2024-05-08 15:25:00,258.38,258.5,258.32,258.41,2454.0,253.3018,253.4194,253.2429,253.3312,2454.0
2024-05-08 15:30:00,258.43,258.51,258.37,258.51,1872.0,253.3508,253.4292,253.292,253.4292,1872.0
2024-05-08 15:35:00,258.51,258.51,258.3,258.34,3623.0,253.4292,253.4292,253.2233,253.2626,3623.0
2024-05-08 15:40:00,258.34,258.37,258.28,258.28,1105.0,253.2626,253.292,253.2037,253.2037,1105.0
2024-05-08 15:45:00,258.28,258.29,258.2,258.2,2584.0,253.2037,253.2135,253.1253,253.1253,2584.0
2024-05-08 15:50:00,258.23,258.23,257.89,257.96,5598.0,253.1547,253.1547,252.8214,252.89,5598.0
2024-05-08 15:55:00,257.85,258.41,257.82,258.36,26061.0,252.7822,253.3312,252.7528,253.2822,26061.0
2024-05-09 09:30:00,258.6,259.41,258.56,259.41,4446.0,253.5174,254.3115,253.4782,254.3115,4446.0
2024-05-09 09:35:00,259.54,259.75,258.56,258.6,2375.0,254.439,254.6448,253.4782,253.5174,2375.0
2024-05-09 09:40:00,258.6,258.6,258.6,258.6,0.0,253.5174,253.5174,253.5174,253.5174,0.0
2024-05-09 09:45:00,259.62,259.62,259.62,259.62,100.0,254.5174,254.5174,254.5174,254.5174,100.0
2024-05-09 09:50:00,259.31,259.72,259.31,259.72,400.0,254.2135,254.6154,254.2135,254.6154,400.0
2024-05-09 09:55:00,259.51,259.57,259.25,259.32,1527.0,254.4096,254.4684,254.1547,254.2233,1527.0
2024-05-09 10:00:00,259.83,259.83,259.82,259.83,100.0,254.7233,254.7233,254.7135,254.7233,100.0
2024-05-09 10:05:00,259.83,260.22,259.82,260.15,7474.0,254.7233,255.1056,254.7135,255.037,7474.0
2024-05-09 10:10:00,259.93,260.27,259.91,260.15,3838.0,254.8213,255.1546,254.8017,255.037,3838.0
2024-05-09 10:15:00,260.36,260.36,260.29,260.29,513.0,255.2429,255.2429,255.1742,255.1742,513.0
2024-05-09 10:20:00,260.22,260.66,260.18,260.66,1668.0,255.1056,255.537,255.0664,255.537,1668.0
2024-05-09 10:25:00,260.5,260.5,260.29,260.29,601.0,255.3801,255.3801,255.1742,255.1742,601.0
2024-05-09 10:30:00,260.32,260.46,260.27,260.28,814.0,255.2036,255.3409,255.1546,255.1644,814.0
2024-05-09 10:35:00,260.19,260.25,260.16,260.25,926.0,255.0762,255.135,255.0468,255.135,926.0
2024-05-09 10:40:00,260.34,260.34,260.16,260.23,1723.0,255.2232,255.2232,255.0468,255.1154,1723.0
2024-05-09 10:45:00,260.19,260.19,259.82,259.84,6715.0,255.0762,255.0762,254.7135,254.7331,6715.0
2024-05-09 10:50:00,259.95,260.08,259.95,260.03,3391.0,254.8409,254.9684,254.8409,254.9193,3391.0
2024-05-09 10:55:00,259.99,260.04,259.86,259.86,2333.0,254.8801,254.9291,254.7527,254.7527,2333.0
2024-05-09 11:00:00,260.01,260.44,260.0,260.41,7066.0,254.8997,255.3213,254.8899,255.2919,7066.0
2024-05-09 11:05:00,260.41,260.41,260.17,260.18,2722.0,255.2919,255.2919,255.0566,255.0664,2722.0
2024-05-09 11:10:00,260.2,260.21,260.19,260.2,400.0,255.086,255.0958,255.0762,255.086,400.0
2024-05-09 11:15:00,260.24,260.27,260.16,260.19,919.0,255.1252,255.1546,255.0468,255.0762,919.0
2024-05-09 11:20:00,260.18,260.18,260.01,260.13,2509.0,255.0664,255.0664,254.8997,255.0174,2509.0
2024-05-09 11:25:00,260.13,260.18,260.08,260.13,951.0,255.0174,255.0664,254.9684,255.0174,951.0
2024-05-09 11:30:00,260.04,260.08,260.04,260.08,500.0,254.9291,254.9684,254.9291,254.9684,500.0
2024-05-09 11:35:00,260.28,260.31,260.19,260.31,698.0,255.1644,255.1938,255.0762,255.1938,698.0
2024-05-09 11:40:00,260.4,260.44,260.38,260.41,900.0,255.2821,255.3213,255.2625,255.2919,900.0
2024-05-09 11:45:00,260.26,260.32,260.12,260.32,1089.0,255.1448,255.2036,255.0076,255.2036,1089.0
2024-05-09 11:50:00,260.43,260.67,260.43,260.67,707.0,255.3115,255.5468,255.3115,255.5468,707.0
2024-05-09 11:55:00,260.69,260.7,260.68,260.68,207.0,255.5664,255.5762,255.5566,255.5566,207.0
2024-05-09 12:00:00,260.79,260.88,260.76,260.88,920.0,255.6644,255.7526,255.635,255.7526,920.0
2024-05-09 12:05:00,261.16,261.16,260.88,261.14,930.0,256.0271,256.0271,255.7526,256.0075,930.0
2024-05-09 12:10:00,260.99,261.0,260.95,261.0,1318.0,255.8605,255.8703,255.8213,255.8703,1318.0
2024-05-09 12:15:00,260.94,261.22,260.94,261.0,1058.0,255.8115,256.086,255.8115,255.8703,1058.0
2024-05-09 12:20:00,261.0,261.0,261.0,261.0,0.0,255.8703,255.8703,255.8703,255.8703,0.0
2024-05-09 12:25:00,260.99,260.99,260.85,260.88,600.0,255.8605,255.8605,255.7232,255.7526,600.0
2024-05-09 12:30:00,260.81,260.81,260.58,260.73,6256.0,255.684,255.684,255.4585,255.6056,6256.0
2024-05-09 12:35:00,260.88,260.96,260.82,260.82,400.0,255.7526,255.8311,255.6938,255.6938,400.0
2024-05-09 12:40:00,260.9,260.9,260.68,260.68,1667.0,255.7722,255.7722,255.5566,255.5566,1667.0
2024-05-09 12:45:00,260.75,260.87,260.74,260.78,1250.0,255.6252,255.7428,255.6154,255.6546,1250.0
2024-05-09 12:50:00,260.74,260.96,260.71,260.96,1466.0,255.6154,255.8311,255.586,255.8311,1466.0
2024-05-09 12:55:00,261.04,261.04,260.89,260.93,2800.0,255.9095,255.9095,255.7624,255.8017,2800.0
2024-05-09 13:00:00,260.93,260.93,260.93,260.93,0.0,255.8017,255.8017,255.8017,255.8017,0.0
2024-05-09 13:05:00,261.22,261.22,260.99,261.06,1900.0,256.086,256.086,255.8605,255.9291,1900.0
2024-05-09 13:10:00,261.0,261.0,260.89,260.89,1260.0,255.8703,255.8703,255.7624,255.7624,1260.0
2024-05-09 13:15:00,260.97,261.16,260.96,261.15,400.0,255.8409,256.0271,255.8311,256.0173,400.0
2024-05-09 13:20:00,261.07,261.13,261.01,261.06,1575.0,255.9389,255.9977,255.8801,255.9291,1575.0
2024-05-09 13:25:00,261.13,261.13,261.04,261.06,1037.0,255.9977,255.9977,255.9095,255.9291,1037.0
2024-05-09 13:30:00,261.01,261.07,261.01,261.03,509.0,255.8801,255.9389,255.8801,255.8997,509.0
2024-05-09 13:35:00,261.06,261.07,261.0,261.0,420.0,255.9291,255.9389,255.8703,255.8703,420.0
2024-05-09 13:40:00,260.96,260.96,260.92,260.93,507.0,255.8311,255.8311,255.7918,255.8017,507.0
2024-05-09 13:45:00,261.01,261.02,260.78,260.85,905.0,255.8801,255.8899,255.6546,255.7232,905.0
2024-05-09 13:50:00,260.8,260.85,260.75,260.8,985.0,255.6742,255.7232,255.6252,255.6742,985.0
2024-05-09 13:55:00,260.72,260.73,260.55,260.58,1610.0,255.5958,255.6056,255.4291,255.4585,1610.0
2024-05-09 14:00:00,260.56,260.57,260.45,260.55,909.0,255.4389,255.4487,255.3311,255.4291,909.0
2024-05-09 14:05:00,260.55,260.55,260.55,260.55,0.0,255.4291,255.4291,255.4291,255.4291,0.0
2024-05-09 14:10:00,260.64,260.64,260.58,260.59,800.0,255.5174,255.5174,255.4585,255.4683,800.0
2024-05-09 14:15:00,260.53,260.53,260.42,260.45,2163.0,255.4095,255.4095,255.3017,255.3311,2163.0
2024-05-09 14:20:00,260.45,260.45,260.31,260.31,9104.0,255.3311,255.3311,255.1938,255.1938,9104.0
2024-05-09 14:25:00,260.31,260.54,260.31,260.53,829.0,255.1938,255.4193,255.1938,255.4095,829.0
2024-05-09 14:30:00,260.68,260.7,260.62,260.63,619.0,255.5566,255.5762,255.4977,255.5075,619.0
2024-05-09 14:35:00,260.63,260.63,260.55,260.6,620.0,255.5075,255.5075,255.4291,255.4781,620.0
2024-05-09 14:40:00,260.53,260.54,260.36,260.41,1704.0,255.4095,255.4193,255.2429,255.2919,1704.0
2024-05-09 14:45:00,260.46,260.49,260.34,260.34,860.0,255.3409,255.3703,255.2232,255.2232,860.0
2024-05-09 14:50:00,260.36,260.41,260.33,260.34,1799.0,255.2429,255.2919,255.2134,255.2232,1799.0
2024-05-09 14:55:00,260.32,260.47,260.32,260.47,2205.0,255.2036,255.3507,255.2036,255.3507,2205.0
2024-05-09 15:00:00,260.51,260.55,260.32,260.32,1115.0,255.3899,255.4291,255.2036,255.2036,1115.0
2024-05-09 15:05:00,260.43,260.44,260.31,260.4,1675.0,255.3115,255.3213,255.1938,255.2821,1675.0
2024-05-09 15:10:00,260.39,260.43,260.3,260.42,2485.0,255.2723,255.3115,255.184,255.3017,2485.0
2024-05-09 15:15:00,260.42,260.48,260.34,260.42,6123.0,255.3017,255.3605,255.2232,255.3017,6123.0
2024-05-09 15:20:00,260.42,260.44,260.33,260.41,2700.0,255.3017,255.3213,255.2134,255.2919,2700.0
2024-05-09 15:25:00,260.34,260.49,260.34,260.49,2325.0,255.2232,255.3703,255.2232,255.3703,2325.0
2024-05-09 15:30:00,260.46,260.57,260.25,260.31,4727.0,255.3409,255.4487,255.135,255.1938,4727.0
2024-05-09 15:35:00,260.28,260.34,260.24,260.29,1942.0,255.1644,255.2232,255.1252,255.1742,1942.0
2024-05-09 15:40:00,260.2,260.31,260.17,260.3,4712.0,255.086,255.1938,255.0566,255.184,4712.0
2024-05-09 15:45:00,260.26,260.42,260.14,260.38,6090.0,255.1448,255.3017,255.0272,255.2625,6090.0
2024-05-09 15:50:00,260.37,260.43,260.24,260.24,5444.0,255.2527,255.3115,255.1252,255.1252,5444.0
2024-05-09 15:55:00,260.23,260.72,260.22,260.67,33733.0,255.1154,255.5958,255.1056,255.5468,33733.0
2024-05-10 09:30:00,260.89,260.95,260.42,260.94,6527.0,255.7624,255.8213,255.3017,255.8115,6527.0
2024-05-10 09:35:00,260.96,261.94,260.96,261.55,2939.0,255.8311,256.7918,255.8311,256.4095,2939.0
2024-05-10 09:40:00,261.24,261.53,261.24,261.33,1000.0,256.1056,256.3899,256.1056,256.1938,1000.0
2024-05-10 09:45:00,261.51,261.53,260.9,260.9,1566.0,256.3703,256.3899,255.7722,255.7722,1566.0
2024-05-10 09:50:00,261.25,261.37,261.09,261.31,1281.0,256.1154,256.233,255.9585,256.1742,1281.0
2024-05-10 09:55:00,261.02,261.29,260.99,261.11,1822.0,255.8899,256.1546,255.8605,255.9781,1822.0
2024-05-10 10:00:00,260.97,260.97,260.21,260.36,2051.0,255.8409,255.8409,255.0958,255.2429,2051.0
2024-05-10 10:05:00,260.38,260.86,260.38,260.58,3528.0,255.2625,255.733,255.2625,255.4585,3528.0
2024-05-10 10:10:00,260.79,261.07,260.64,260.64,1230.0,255.6644,255.9389,255.5174,255.5174,1230.0
2024-05-10 10:15:00,260.75,260.75,260.61,260.61,916.0,255.6252,255.6252,255.4879,255.4879,916.0
2024-05-10 10:20:00,260.8,261.07,260.51,261.06,2564.0,255.6742,255.9389,255.3899,255.9291,2564.0
2024-05-10 10:25:00,260.99,261.36,260.99,261.36,2000.0,255.8605,256.2232,255.8605,256.2232,2000.0
2024-05-10 10:30:00,261.4,261.41,261.16,261.18,2458.0,256.2624,256.2722,256.0271,256.0467,2458.0
2024-05-10 10:35:00,261.11,261.5,261.11,261.5,3150.0,255.9781,256.3604,255.9781,256.3604,3150.0
2024-05-10 10:40:00,261.4,261.46,261.06,261.06,3637.0,256.2624,256.3212,255.9291,255.9291,3637.0
2024-05-10 10:45:00,261.13,261.21,260.88,261.03,5041.0,255.9977,256.0761,255.7526,255.8997,5041.0
2024-05-10 10:50:00,261.03,261.03,260.75,260.75,1917.0,255.8997,255.8997,255.6252,255.6252,1917.0
2024-05-10 10:55:00,260.96,260.96,260.74,260.86,751.0,255.8311,255.8311,255.6154,255.733,751.0
2024-05-10 11:00:00,260.88,261.02,260.88,261.02,6098.0,255.7526,255.8899,255.7526,255.8899,6098.0
2024-05-10 11:05:00,260.94,261.21,260.86,261.21,1858.0,255.8115,256.0761,255.733,256.0761,1858.0
2024-05-10 11:10:00,261.09,261.2,261.07,261.07,795.0,255.9585,256.0663,255.9389,255.9389,795.0
2024-05-10 11:15:00,261.26,261.26,260.95,260.95,1971.0,256.1252,256.1252,255.8213,255.8213,1971.0
2024-05-10 11:20:00,260.91,260.93,260.84,260.93,2255.0,255.782,255.8017,255.7134,255.8017,2255.0
2024-05-10 11:25:00,260.85,261.06,260.84,261.06,2281.0,255.7232,255.9291,255.7134,255.9291,2281.0
2024-05-10 11:30:00,261.01,261.15,260.89,261.11,3224.0,255.8801,256.0173,255.7624,255.9781,3224.0
2024-05-10 11:35:00,261.12,261.14,261.12,261.14,300.0,255.9879,256.0075,255.9879,256.0075,300.0
2024-05-10 11:40:00,261.22,261.39,261.2,261.3,2825.0,256.086,256.2526,256.0663,256.1644,2825.0
2024-05-10 11:45:00,261.37,261.81,261.37,261.74,3997.0,256.233,256.6644,256.233,256.5957,3997.0
2024-05-10 11:50:00,261.75,261.98,261.71,261.85,4085.0,256.6055,256.831,256.5663,256.7036,4085.0
2024-05-10 11:55:00,261.88,261.94,261.74,261.86,1219.0,256.733,256.7918,256.5957,256.7134,1219.0
2024-05-10 12:00:00,261.86,261.87,261.63,261.63,1693.0,256.7134,256.7232,256.4879,256.4879,1693.0
2024-05-10 12:05:00,261.66,261.7,261.63,261.64,2490.0,256.5173,256.5565,256.4879,256.4977,2490.0
2024-05-10 12:10:00,261.64,261.66,261.64,261.65,500.0,256.4977,256.5173,256.4977,256.5075,500.0
2024-05-10 12:15:00,261.58,261.6,261.49,261.49,2465.0,256.4389,256.4585,256.3506,256.3506,2465.0
2024-05-10 12:20:00,261.56,261.68,261.48,261.48,547.0,256.4193,256.5369,256.3408,256.3408,547.0
2024-05-10 12:25:00,261.55,261.55,261.34,261.34,1504.0,256.4095,256.4095,256.2036,256.2036,1504.0
2024-05-10 12:30:00,261.41,261.64,261.4,261.56,1663.0,256.2722,256.4977,256.2624,256.4193,1663.0
2024-05-10 12:35:00,261.54,261.75,261.51,261.71,2914.0,256.3997,256.6055,256.3703,256.5663,2914.0
2024-05-10 12:40:00,261.71,261.76,261.71,261.72,1714.0,256.5663,256.6153,256.5663,256.5761,1714.0
2024-05-10 12:45:00,261.7,261.72,261.63,261.72,1522.0,256.5565,256.5761,256.4879,256.5761,1522.0
2024-05-10 12:50:00,261.81,261.85,261.74,261.84,1939.0,256.6644,256.7036,256.5957,256.6938,1939.0
2024-05-10 12:55:00,261.74,261.74,261.54,261.54,1243.0,256.5957,256.5957,256.3997,256.3997,1243.0
2024-05-10 13:00:00,261.68,261.68,261.54,261.54,300.0,256.5369,256.5369,256.3997,256.3997,300.0
2024-05-10 13:05:00,261.53,261.74,261.53,261.74,400.0,256.3899,256.5957,256.3899,256.5957,400.0
2024-05-10 13:10:00,261.65,261.65,261.45,261.47,1496.0,256.5075,256.5075,256.3114,256.331,1496.0
2024-05-10 13:15:00,261.53,261.63,261.44,261.63,2901.0,256.3899,256.4879,256.3016,256.4879,2901.0
2024-05-10 13:20:00,261.52,261.52,261.44,261.44,400.0,256.3801,256.3801,256.3016,256.3016,400.0
2024-05-10 13:25:00,261.39,261.42,261.28,261.3,1163.0,256.2526,256.282,256.1448,256.1644,1163.0
2024-05-10 13:30:00,261.3,261.3,261.3,261.3,100.0,256.1644,256.1644,256.1644,256.1644,100.0
2024-05-10 13:35:00,261.37,261.37,261.36,261.37,300.0,256.233,256.233,256.2232,256.233,300.0
2024-05-10 13:40:00,261.37,261.37,261.37,261.37,0.0,256.233,256.233,256.233,256.233,0.0
2024-05-10 13:45:00,261.37,261.39,261.37,261.38,789.0,256.233,256.2526,256.233,256.2428,789.0
2024-05-10 13:50:00,261.38,261.58,261.32,261.58,3399.0,256.2428,256.4389,256.184,256.4389,3399.0
2024-05-10 13:55:00,261.55,261.56,261.5,261.51,959.0,256.4095,256.4193,256.3604,256.3703,959.0
2024-05-10 14:00:00,261.57,261.57,261.54,261.57,571.0,256.4291,256.4291,256.3997,256.4291,571.0
2024-05-10 14:05:00,261.57,261.57,261.43,261.49,2082.0,256.4291,256.4291,256.2918,256.3506,2082.0
2024-05-10 14:10:00,261.49,261.53,261.43,261.49,2240.0,256.3506,256.3899,256.2918,256.3506,2240.0
2024-05-10 14:15:00,261.4,261.67,261.4,261.67,3459.0,256.2624,256.5271,256.2624,256.5271,3459.0
2024-05-10 14:20:00,261.66,261.66,261.56,261.64,500.0,256.5173,256.5173,256.4193,256.4977,500.0
2024-05-10 14:25:00,261.64,261.67,261.5,261.61,2601.0,256.4977,256.5271,256.3604,256.4683,2601.0
2024-05-10 14:30:00,261.73,261.73,261.61,261.65,600.0,256.5859,256.5859,256.4683,256.5075,600.0
2024-05-10 14:35:00,261.6,261.6,261.5,261.53,1661.0,256.4585,256.4585,256.3604,256.3899,1661.0
2024-05-10 14:40:00,261.6,261.6,261.53,261.58,460.0,256.4585,256.4585,256.3899,256.4389,460.0
2024-05-10 14:45:00,261.62,261.87,261.62,261.87,3662.0,256.4781,256.7232,256.4781,256.7232,3662.0
2024-05-10 14:50:00,261.94,262.03,261.92,262.03,1462.0,256.7918,256.88,256.7722,256.88,1462.0
2024-05-10 14:55:00,262.03,262.04,261.9,261.98,813.0,256.88,256.8898,256.7526,256.831,813.0
2024-05-10 15:00:00,261.96,262.15,261.92,262.15,2908.0,256.8114,256.9977,256.7722,256.9977,2908.0
2024-05-10 15:05:00,262.15,262.15,262.03,262.11,1254.0,256.9977,256.9977,256.88,256.9585,1254.0
2024-05-10 15:10:00,262.11,262.19,262.06,262.19,1563.0,256.9585,257.0369,256.9094,257.0369,1563.0
2024-05-10 15:15:00,262.4,262.57,262.35,262.57,1389.0,257.2428,257.4094,257.1937,257.4094,1389.0
2024-05-10 15:20:00,262.45,263.0,262.45,262.9,15109.0,257.2918,257.831,257.2918,257.7329,15109.0
2024-05-10 15:25:00,262.79,262.9,262.79,262.9,2332.0,257.6251,257.7329,257.6251,257.7329,2332.0
2024-05-10 15:30:00,262.98,262.98,262.48,262.54,3640.0,257.8114,257.8114,257.3212,257.38,3640.0
2024-05-10 15:35:00,262.44,262.59,262.31,262.59,6140.0,257.282,257.429,257.1545,257.429,6140.0
2024-05-10 15:40:00,262.56,262.56,262.27,262.32,3904.0,257.3996,257.3996,257.1153,257.1643,3904.0
2024-05-10 15:45:00,262.35,262.38,262.3,262.38,2653.0,257.1937,257.2232,257.1447,257.2232,2653.0
2024-05-10 15:50:00,262.33,262.33,262.17,262.26,9348.0,257.1741,257.1741,257.0173,257.1055,9348.0
2024-05-10 15:55:00,262.26,262.32,261.9,261.93,26513.0,257.1055,257.1643,256.7526,256.782,26513.0
2024-05-13 09:30:00,262.61,262.9,262.09,262.09,6427.0,257.4486,257.7329,256.9389,256.9389,6427.0
2024-05-13 09:35:00,262.56,262.8,262.34,262.54,1220.0,257.3996,257.6349,257.1839,257.38,1220.0
2024-05-13 09:40:00,262.79,263.0,262.79,262.95,2363.0,257.6251,257.831,257.6251,257.7819,2363.0
2024-05-13 09:45:00,263.13,263.21,263.0,263.04,1200.0,257.9584,258.0368,257.831,257.8702,1200.0
2024-05-13 09:50:00,263.1,263.33,262.89,263.02,2337.0,257.929,258.1545,257.7231,257.8506,2337.0
2024-05-13 09:55:00,263.0,263.11,262.77,262.85,1705.0,257.831,257.9388,257.6055,257.6839,1705.0
2024-05-13 10:00:00,263.04,263.04,262.59,262.71,3997.0,257.8702,257.8702,257.429,257.5467,3997.0
2024-05-13 10:05:00,262.57,262.86,262.57,262.71,700.0,257.4094,257.6937,257.4094,257.5467,700.0
2024-05-13 10:10:00,262.55,262.55,262.32,262.33,2731.0,257.3898,257.3898,257.1643,257.1741,2731.0
2024-05-13 10:15:00,262.33,262.4,262.18,262.32,2801.0,257.1741,257.2428,257.0271,257.1643,2801.0
2024-05-13 10:20:00,262.32,262.45,261.89,262.24,10550.0,257.1643,257.2918,256.7428,257.0859,10550.0
2024-05-13 10:25:00,262.28,262.68,262.27,262.68,1574.0,257.1251,257.5173,257.1153,257.5173,1574.0
2024-05-13 10:30:00,262.52,262.52,262.05,262.13,3178.0,257.3604,257.3604,256.8996,256.9781,3178.0
2024-05-13 10:35:00,262.13,262.42,262.12,262.42,1430.0,256.9781,257.2624,256.9683,257.2624,1430.0
2024-05-13 10:40:00,262.43,262.55,262.3,262.46,10673.0,257.2722,257.3898,257.1447,257.3016,10673.0
2024-05-13 10:45:00,262.62,262.62,262.35,262.4,6521.0,257.4584,257.4584,257.1937,257.2428,6521.0
2024-05-13 10:50:00,262.3,262.36,262.14,262.15,1400.0,257.1447,257.2035,256.9879,256.9977,1400.0
2024-05-13 10:55:00,262.08,262.12,261.79,262.06,2340.0,256.929,256.9683,256.6447,256.9094,2340.0
2024-05-13 11:00:00,261.99,262.08,261.95,262.06,1380.0,256.8408,256.929,256.8016,256.9094,1380.0
2024-05-13 11:05:00,261.87,262.07,261.87,262.03,1669.0,256.7232,256.9192,256.7232,256.88,1669.0
2024-05-13 11:10:00,262.04,262.06,261.92,261.97,3343.0,256.8898,256.9094,256.7722,256.8212,3343.0
2024-05-13 11:15:00,261.97,261.97,261.56,261.61,4777.0,256.8212,256.8212,256.4193,256.4683,4777.0
2024-05-13 11:20:00,261.71,261.84,261.63,261.79,2913.0,256.5663,256.6938,256.4879,256.6447,2913.0
2024-05-13 11:25:00,261.79,261.81,261.69,261.72,3279.0,256.6447,256.6644,256.5467,256.5761,3279.0
2024-05-13 11:30:00,261.65,261.72,261.51,261.63,3203.0,256.5075,256.5761,256.3703,256.4879,3203.0
2024-05-13 11:35:00,261.71,261.76,261.66,261.71,1712.0,256.5663,256.6153,256.5173,256.5663,1712.0
2024-05-13 11:40:00,261.71,261.71,261.5,261.56,5253.0,256.5663,256.5663,256.3604,256.4193,5253.0
2024-05-13 11:45:00,261.57,261.57,261.34,261.44,5245.0,256.4291,256.4291,256.2036,256.3016,5245.0
2024-05-13 11:50:00,261.57,261.6,261.57,261.59,326.0,256.4291,256.4585,256.4291,256.4487,326.0
2024-05-13 11:55:00,261.57,261.58,261.27,261.36,9964.0,256.4291,256.4389,256.135,256.2232,9964.0
2024-05-13 12:00:00,261.36,261.43,261.22,261.28,2833.0,256.2232,256.2918,256.086,256.1448,2833.0
2024-05-13 12:05:00,261.3,261.33,261.22,261.32,2548.0,256.1644,256.1938,256.086,256.184,2548.0
2024-05-13 12:10:00,261.31,261.32,261.29,261.29,600.0,256.1742,256.184,256.1546,256.1546,600.0
2024-05-13 12:15:00,261.29,261.4,261.27,261.31,3682.0,256.1546,256.2624,256.135,256.1742,3682.0
2024-05-13 12:20:00,261.25,261.27,260.83,260.89,4507.0,256.1154,256.135,255.7036,255.7624,4507.0
2024-05-13 12:25:00,260.87,260.96,260.87,260.96,870.0,255.7428,255.8311,255.7428,255.8311,870.0
2024-05-13 12:30:00,260.95,260.95,260.75,260.75,647.0,255.8213,255.8213,255.6252,255.6252,647.0
2024-05-13 12:35:00,260.75,260.75,260.64,260.64,500.0,255.6252,255.6252,255.5174,255.5174,500.0
2024-05-13 12:40:00,260.57,260.75,260.57,260.75,1293.0,255.4487,255.6252,255.4487,255.6252,1293.0
2024-05-13 12:45:00,260.67,260.8,260.56,260.56,16571.0,255.5468,255.6742,255.4389,255.4389,16571.0
2024-05-13 12:50:00,260.51,260.76,260.49,260.75,17764.0,255.3899,255.635,255.3703,255.6252,17764.0
2024-05-13 12:55:00,260.73,260.89,260.66,260.71,1200.0,255.6056,255.7624,255.537,255.586,1200.0
2024-05-13 13:00:00,260.72,260.72,260.41,260.43,9999.0,255.5958,255.5958,255.2919,255.3115,9999.0
2024-05-13 13:05:00,260.36,260.48,260.28,260.37,1873.0,255.2429,255.3605,255.1644,255.2527,1873.0
2024-05-13 13:10:00,260.31,260.33,260.19,260.26,1241.0,255.1938,255.2134,255.0762,255.1448,1241.0
2024-05-13 13:15:00,260.27,260.42,260.27,260.27,1601.0,255.1546,255.3017,255.1546,255.1546,1601.0
2024-05-13 13:20:00,260.27,260.29,259.96,260.09,1513.0,255.1546,255.1742,254.8507,254.9782,1513.0
2024-05-13 13:25:00,260.11,260.2,260.1,260.2,424.0,254.9978,255.086,254.988,255.086,424.0
2024-05-13 13:30:00,260.19,260.28,260.09,260.09,2031.0,255.0762,255.1644,254.9782,254.9782,2031.0
2024-05-13 13:35:00,260.07,260.09,259.91,260.05,1107.0,254.9586,254.9782,254.8017,254.9389,1107.0
2024-05-13 13:40:00,260.07,260.08,259.74,259.84,13028.0,254.9586,254.9684,254.635,254.7331,13028.0
2024-05-13 13:45:00,259.85,259.93,259.75,259.84,1132.0,254.7429,254.8213,254.6448,254.7331,1132.0
2024-05-13 13:50:00,259.85,259.85,259.63,259.63,1303.0,254.7429,254.7429,254.5272,254.5272,1303.0
2024-05-13 13:55:00,259.61,259.71,259.26,259.26,10639.0,254.5076,254.6056,254.1645,254.1645,10639.0
2024-05-13 14:00:00,259.34,259.77,259.31,259.58,12637.0,254.2429,254.6644,254.2135,254.4782,12637.0
2024-05-13 14:05:00,259.57,259.57,259.29,259.41,2100.0,254.4684,254.4684,254.1939,254.3115,2100.0
2024-05-13 14:10:00,259.4,259.58,259.37,259.55,1573.0,254.3017,254.4782,254.2723,254.4488,1573.0
2024-05-13 14:15:00,259.56,259.65,259.56,259.63,1515.0,254.4586,254.5468,254.4586,254.5272,1515.0
2024-05-13 14:20:00,259.63,259.72,259.59,259.65,2136.0,254.5272,254.6154,254.488,254.5468,2136.0
2024-05-13 14:25:00,259.69,259.98,259.64,259.91,2268.0,254.586,254.8703,254.537,254.8017,2268.0
2024-05-13 14:30:00,259.94,259.96,259.6,259.6,10256.0,254.8311,254.8507,254.4978,254.4978,10256.0
2024-05-13 14:35:00,259.62,259.64,259.53,259.59,1005.0,254.5174,254.537,254.4292,254.488,1005.0
2024-05-13 14:40:00,259.56,259.6,259.4,259.46,1297.0,254.4586,254.4978,254.3017,254.3605,1297.0
2024-05-13 14:45:00,259.47,259.58,259.44,259.58,1846.0,254.3703,254.4782,254.3409,254.4782,1846.0
2024-05-13 14:50:00,259.53,259.53,259.26,259.39,4528.0,254.4292,254.4292,254.1645,254.2919,4528.0
2024-05-13 14:55:00,259.45,259.45,259.18,259.18,3526.0,254.3507,254.3507,254.086,254.086,3526.0
2024-05-13 15:00:00,259.22,259.32,259.13,259.13,1900.0,254.1253,254.2233,254.037,254.037,1900.0
2024-05-13 15:05:00,259.13,259.23,259.12,259.23,2465.0,254.037,254.1351,254.0272,254.1351,2465.0
2024-05-13 15:10:00,259.22,259.32,259.14,259.25,3987.0,254.1253,254.2233,254.0468,254.1547,3987.0
2024-05-13 15:15:00,259.33,259.33,259.16,259.22,1832.0,254.2331,254.2331,254.0664,254.1253,1832.0
2024-05-13 15:20:00,259.21,259.21,258.98,258.98,1977.0,254.1155,254.1155,253.89,253.89,1977.0
2024-05-13 15:25:00,259.04,259.28,258.86,259.28,2890.0,253.9488,254.1841,253.7723,254.1841,2890.0
2024-05-13 15:30:00,259.28,259.32,259.08,259.1,8481.0,254.1841,254.2233,253.988,254.0076,8481.0
2024-05-13 15:35:00,259.24,259.24,258.9,258.9,4340.0,254.1449,254.1449,253.8115,253.8115,4340.0
2024-05-13 15:40:00,258.95,259.02,258.89,258.96,5183.0,253.8606,253.9292,253.8017,253.8704,5183.0
2024-05-13 15:45:00,258.98,259.0,258.78,258.81,10273.0,253.89,253.9096,253.6939,253.7233,10273.0
2024-05-13 15:50:00,258.84,259.2,258.71,259.17,23678.0,253.7527,254.1057,253.6253,254.0762,23678.0
2024-05-13 15:55:00,259.17,259.2,258.5,258.75,92825.0,254.0762,254.1057,253.4194,253.6645,92825.0
2024-05-14 09:30:00,259.23,259.65,258.38,258.73,12606.0,254.1351,254.5468,253.3018,253.6449,12606.0
2024-05-14 09:35:00,258.63,258.64,257.2,257.35,6571.0,253.5469,253.5567,252.145,252.292,6571.0
2024-05-14 09:40:00,257.3,257.54,256.02,256.26,19928.0,252.243,252.4783,250.9882,251.2234,19928.0
2024-05-14 09:45:00,256.2,256.66,255.88,256.0,14546.0,251.1646,251.6156,250.8509,250.9685,14546.0
2024-05-14 09:50:00,256.08,256.37,255.96,256.16,5700.0,251.047,251.3313,250.9293,251.1254,5700.0
2024-05-14 09:55:00,256.16,256.54,256.14,256.28,7437.0,251.1254,251.4979,251.1058,251.243,7437.0
2024-05-14 10:00:00,256.28,256.45,255.34,255.65,11283.0,251.243,251.4097,250.3215,250.6254,11283.0
2024-05-14 10:05:00,255.77,255.83,255.51,255.56,2301.0,250.7431,250.8019,250.4882,250.5372,2301.0
2024-05-14 10:10:00,255.66,255.71,254.55,254.58,10129.0,250.6352,250.6842,249.547,249.5765,10129.0
2024-05-14 10:15:00,254.6,254.69,254.06,254.06,4955.0,249.5961,249.6843,249.0667,249.0667,4955.0
2024-05-14 10:20:00,254.0,254.01,253.57,253.63,4600.0,249.0079,249.0177,248.5863,248.6451,4600.0
2024-05-14 10:25:00,253.58,254.16,253.3,254.1,8012.0,248.5961,249.1647,248.3216,249.1059,8012.0
2024-05-14 10:30:00,254.13,254.7,253.6,254.69,10396.0,249.1353,249.6941,248.6157,249.6843,10396.0
2024-05-14 10:35:00,254.68,254.68,254.05,254.16,1424.0,249.6745,249.6745,249.0569,249.1647,1424.0
2024-05-14 10:40:00,253.99,254.1,253.35,253.68,7866.0,248.9981,249.1059,248.3706,248.6941,7866.0
2024-05-14 10:45:00,253.75,254.12,253.75,254.12,2631.0,248.7628,249.1255,248.7628,249.1255,2631.0
2024-05-14 10:50:00,254.05,254.38,254.04,254.34,2709.0,249.0569,249.3804,249.0471,249.3412,2709.0
2024-05-14 10:55:00,254.25,254.58,254.25,254.42,2850.0,249.2529,249.5765,249.2529,249.4196,2850.0
2024-05-14 11:00:00,254.53,254.53,253.99,253.99,2637.0,249.5274,249.5274,248.9981,248.9981,2637.0
2024-05-14 11:05:00,254.0,254.02,253.82,254.0,2532.0,249.0079,249.0275,248.8314,249.0079,2532.0
2024-05-14 11:10:00,254.0,254.06,253.9,253.95,2339.0,249.0079,249.0667,248.9098,248.9588,2339.0
2024-05-14 11:15:00,254.07,254.29,253.97,254.1,4100.0,249.0765,249.2922,248.9784,249.1059,4100.0
2024-05-14 11:20:00,254.09,254.1,253.72,253.72,2675.0,249.0961,249.1059,248.7334,248.7334,2675.0
2024-05-14 11:25:00,253.75,253.85,253.1,253.5,12143.0,248.7628,248.8608,248.1255,248.5177,12143.0
2024-05-14 11:30:00,253.72,253.85,253.65,253.69,3943.0,248.7334,248.8608,248.6647,248.7039,3943.0
2024-05-14 11:35:00,253.64,253.68,253.5,253.63,1774.0,248.6549,248.6941,248.5177,248.6451,1774.0
2024-05-14 11:40:00,253.54,253.66,253.22,253.31,6088.0,248.5569,248.6745,248.2432,248.3314,6088.0
2024-05-14 11:45:00,253.3,253.37,253.01,253.01,7201.0,248.3216,248.3902,248.0373,248.0373,7201.0
2024-05-14 11:50:00,253.09,253.1,252.62,252.71,5803.0,248.1157,248.1255,247.655,247.7432,5803.0
2024-05-14 11:55:00,252.71,252.84,252.52,252.74,5241.0,247.7432,247.8707,247.5569,247.7726,5241.0
2024-05-14 12:00:00,252.64,252.77,252.54,252.77,4780.0,247.6746,247.802,247.5765,247.802,4780.0
2024-05-14 12:05:00,252.77,253.18,252.71,253.17,3207.0,247.802,248.204,247.7432,248.1942,3207.0
2024-05-14 12:10:00,253.12,253.57,252.61,252.61,47838.0,248.1451,248.5863,247.6452,247.6452,47838.0
2024-05-14 12:15:00,252.69,252.71,252.25,252.62,6009.0,247.7236,247.7432,247.2922,247.655,6009.0
2024-05-14 12:20:00,252.62,252.69,252.1,252.11,3480.0,247.655,247.7236,247.1452,247.155,3480.0
2024-05-14 12:25:00,252.06,252.32,251.8,251.89,6292.0,247.106,247.3609,246.8511,246.9393,6292.0
2024-05-14 12:30:00,251.89,251.93,251.74,251.91,2436.0,246.9393,246.9785,246.7923,246.9589,2436.0
2024-05-14 12:35:00,251.98,251.99,251.59,251.91,8118.0,247.0276,247.0374,246.6452,246.9589,8118.0
2024-05-14 12:40:00,251.92,252.17,251.91,252.17,5591.0,246.9687,247.2138,246.9589,247.2138,5591.0
2024-05-14 12:45:00,252.09,252.25,251.98,252.2,4675.0,247.1354,247.2922,247.0276,247.2432,4675.0
2024-05-14 12:50:00,252.16,252.4,252.08,252.08,5440.0,247.204,247.4393,247.1256,247.1256,5440.0
2024-05-14 12:55:00,252.09,252.29,252.09,252.16,1423.0,247.1354,247.3315,247.1354,247.204,1423.0
2024-05-14 13:00:00,252.25,252.25,252.13,252.14,600.0,247.2922,247.2922,247.1746,247.1844,600.0
2024-05-14 13:05:00,252.13,252.13,251.88,251.88,4986.0,247.1746,247.1746,246.9295,246.9295,4986.0
2024-05-14 13:10:00,251.96,252.32,251.96,252.32,1100.0,247.0079,247.3609,247.0079,247.3609,1100.0
2024-05-14 13:15:00,252.32,253.35,252.32,253.35,10429.0,247.3609,248.3706,247.3609,248.3706,10429.0
2024-05-14 13:20:00,253.36,253.5,253.27,253.43,3003.0,248.3804,248.5177,248.2922,248.4491,3003.0
2024-05-14 13:25:00,253.53,254.11,253.5,254.11,5267.0,248.5471,249.1157,248.5177,249.1157,5267.0
2024-05-14 13:30:00,254.13,254.47,254.07,254.41,6235.0,249.1353,249.4686,249.0765,249.4098,6235.0
2024-05-14 13:35:00,254.42,254.45,253.86,253.95,14832.0,249.4196,249.449,248.8706,248.9588,14832.0
2024-05-14 13:40:00,253.95,254.0,253.84,253.86,3791.0,248.9588,249.0079,248.851,248.8706,3791.0
2024-05-14 13:45:00,253.86,254.0,253.83,253.98,1963.0,248.8706,249.0079,248.8412,248.9882,1963.0
2024-05-14 13:50:00,253.92,253.96,253.86,253.96,1842.0,248.9294,248.9686,248.8706,248.9686,1842.0
2024-05-14 13:55:00,253.92,253.92,253.66,253.73,2602.0,248.9294,248.9294,248.6745,248.7432,2602.0
2024-05-14 14:00:00,253.62,253.62,253.53,253.57,2410.0,248.6353,248.6353,248.5471,248.5863,2410.0
2024-05-14 14:05:00,253.54,253.64,253.33,253.48,2822.0,248.5569,248.6549,248.351,248.4981,2822.0
2024-05-14 14:10:00,253.47,253.64,253.37,253.59,1725.0,248.4883,248.6549,248.3902,248.6059,1725.0
2024-05-14 14:15:00,253.59,253.59,253.33,253.41,1861.0,248.6059,248.6059,248.351,248.4294,1861.0
2024-05-14 14:20:00,253.44,253.45,253.25,253.32,4182.0,248.4589,248.4687,248.2726,248.3412,4182.0
2024-05-14 14:25:00,253.32,253.34,253.21,253.34,759.0,248.3412,248.3608,248.2334,248.3608,759.0
2024-05-14 14:30:00,253.34,253.72,253.25,253.72,5064.0,248.3608,248.7334,248.2726,248.7334,5064.0
2024-05-14 14:35:00,253.76,253.98,253.69,253.98,2230.0,248.7726,248.9882,248.7039,248.9882,2230.0
2024-05-14 14:40:00,253.99,254.01,253.64,253.69,8077.0,248.9981,249.0177,248.6549,248.7039,8077.0
2024-05-14 14:45:00,253.69,253.75,253.52,253.52,2057.0,248.7039,248.7628,248.5373,248.5373,2057.0
2024-05-14 14:50:00,253.55,253.77,253.52,253.67,3735.0,248.5667,248.7824,248.5373,248.6843,3735.0
2024-05-14 14:55:00,253.75,253.98,253.73,253.74,3734.0,248.7628,248.9882,248.7432,248.753,3734.0
2024-05-14 15:00:00,253.84,254.0,253.83,253.95,3639.0,248.851,249.0079,248.8412,248.9588,3639.0
2024-05-14 15:05:00,253.83,253.83,253.36,253.45,5987.0,248.8412,248.8412,248.3804,248.4687,5987.0
2024-05-14 15:10:00,253.51,253.68,253.33,253.41,4282.0,248.5275,248.6941,248.351,248.4294,4282.0
2024-05-14 15:15:00,253.33,253.52,253.28,253.4,3300.0,248.351,248.5373,248.302,248.4196,3300.0
2024-05-14 15:20:00,253.49,253.54,253.22,253.46,6046.0,248.5079,248.5569,248.2432,248.4785,6046.0
2024-05-14 15:25:00,253.44,253.46,253.15,253.31,5529.0,248.4589,248.4785,248.1746,248.3314,5529.0
2024-05-14 15:30:00,253.32,253.39,253.12,253.18,3980.0,248.3412,248.4098,248.1451,248.204,3980.0
2024-05-14 15:35:00,253.13,253.29,253.06,253.08,8975.0,248.155,248.3118,248.0863,248.1059,8975.0
2024-05-14 15:40:00,253.14,253.63,253.13,253.5,11912.0,248.1648,248.6451,248.155,248.5177,11912.0
2024-05-14 15:45:00,253.51,253.55,253.2,253.25,11031.0,248.5275,248.5667,248.2236,248.2726,11031.0
2024-05-14 15:50:00,253.26,253.9,253.25,253.76,44180.0,248.2824,248.9098,248.2726,248.7726,44180.0
2024-05-14 15:55:00,253.76,254.1,253.45,253.99,127671.0,248.7726,249.1059,248.4687,248.9981,127671.0
2024-05-15 09:30:00,253.99,254.97,253.99,254.81,11607.0,248.9981,249.9588,248.9981,249.8019,11607.0
2024-05-15 09:35:00,254.65,255.09,254.08,254.27,5406.0,249.6451,250.0764,249.0863,249.2725,5406.0
2024-05-15 09:40:00,254.37,254.81,254.17,254.23,3171.0,249.3706,249.8019,249.1745,249.2333,3171.0
2024-05-15 09:45:00,254.36,254.51,254.08,254.08,2393.0,249.3608,249.5078,249.0863,249.0863,2393.0
2024-05-15 09:50:00,253.89,254.08,253.73,253.81,2025.0,248.9,249.0863,248.7432,248.8216,2025.0
2024-05-15 09:55:00,254.07,254.08,253.62,253.64,1250.0,249.0765,249.0863,248.6353,248.6549,1250.0
2024-05-15 10:00:00,253.71,253.85,253.58,253.84,2347.0,248.7236,248.8608,248.5961,248.851,2347.0
2024-05-15 10:05:00,253.81,253.81,253.36,253.61,8630.0,248.8216,248.8216,248.3804,248.6255,8630.0
2024-05-15 10:10:00,253.77,253.89,253.49,253.81,19981.0,248.7824,248.9,248.5079,248.8216,19981.0
2024-05-15 10:15:00,253.87,254.06,253.83,253.83,7917.0,248.8804,249.0667,248.8412,248.8412,7917.0
2024-05-15 10:20:00,253.87,253.87,253.48,253.48,4500.0,248.8804,248.8804,248.4981,248.4981,4500.0
2024-05-15 10:25:00,253.44,253.69,253.34,253.34,2201.0,248.4589,248.7039,248.3608,248.3608,2201.0
2024-05-15 10:30:00,253.25,253.41,253.12,253.31,2545.0,248.2726,248.4294,248.1451,248.3314,2545.0
2024-05-15 10:35:00,253.18,253.34,252.69,252.72,4471.0,248.204,248.3608,247.7236,247.753,4471.0
2024-05-15 10:40:00,252.68,252.93,252.57,252.93,8442.0,247.7138,247.9589,247.606,247.9589,8442.0
2024-05-15 10:45:00,252.94,252.96,252.64,252.77,7103.0,247.9687,247.9883,247.6746,247.802,7103.0
2024-05-15 10:50:00,252.81,252.88,252.44,252.46,10016.0,247.8412,247.9099,247.4785,247.4981,10016.0
2024-05-15 10:55:00,252.46,252.46,252.03,252.37,6316.0,247.4981,247.4981,247.0766,247.4099,6316.0
2024-05-15 11:00:00,252.42,252.42,252.31,252.36,1208.0,247.4589,247.4589,247.3511,247.4001,1208.0
2024-05-15 11:05:00,252.43,252.46,252.28,252.38,1798.0,247.4687,247.4981,247.3217,247.4197,1798.0
2024-05-15 11:10:00,252.44,252.6,252.36,252.6,1600.0,247.4785,247.6354,247.4001,247.6354,1600.0
2024-05-15 11:15:00,252.55,252.66,252.36,252.36,4304.0,247.5864,247.6942,247.4001,247.4001,4304.0
2024-05-15 11:20:00,252.36,252.38,252.14,252.27,4632.0,247.4001,247.4197,247.1844,247.3119,4632.0
2024-05-15 11:25:00,252.27,252.47,252.24,252.24,3150.0,247.3119,247.5079,247.2824,247.2824,3150.0
2024-05-15 11:30:00,252.29,252.46,252.28,252.37,4341.0,247.3315,247.4981,247.3217,247.4099,4341.0
2024-05-15 11:35:00,252.39,252.39,252.11,252.11,4532.0,247.4295,247.4295,247.155,247.155,4532.0
2024-05-15 11:40:00,252.17,252.57,252.09,252.55,10643.0,247.2138,247.606,247.1354,247.5864,10643.0
2024-05-15 11:45:00,252.55,252.77,252.52,252.57,14128.0,247.5864,247.802,247.5569,247.606,14128.0
2024-05-15 11:50:00,252.47,252.79,252.47,252.79,18098.0,247.5079,247.8216,247.5079,247.8216,18098.0
2024-05-15 11:55:00,252.92,252.92,252.59,252.77,10110.0,247.9491,247.9491,247.6256,247.802,10110.0
2024-05-15 12:00:00,252.77,252.77,252.52,252.64,9596.0,247.802,247.802,247.5569,247.6746,9596.0
2024-05-15 12:05:00,252.63,252.65,252.19,252.2,13643.0,247.6648,247.6844,247.2334,247.2432,13643.0
2024-05-15 12:10:00,252.2,252.28,252.08,252.2,3763.0,247.2432,247.3217,247.1256,247.2432,3763.0
2024-05-15 12:15:00,252.06,252.5,251.87,252.2,12392.0,247.106,247.5373,246.9197,247.2432,12392.0
2024-05-15 12:20:00,252.18,252.49,252.18,252.25,5048.0,247.2236,247.5275,247.2236,247.2922,5048.0
2024-05-15 12:25:00,252.2,252.26,251.96,252.01,16628.0,247.2432,247.3021,247.0079,247.057,16628.0
2024-05-15 12:30:00,252.02,252.02,251.96,252.0,3384.0,247.0668,247.0668,247.0079,247.0472,3384.0
2024-05-15 12:35:00,252.0,252.2,251.96,252.0,7255.0,247.0472,247.2432,247.0079,247.0472,7255.0
2024-05-15 12:40:00,252.03,252.62,251.96,252.61,27739.0,247.0766,247.655,247.0079,247.6452,27739.0
2024-05-15 12:45:00,252.62,253.0,252.62,252.74,5567.0,247.655,248.0275,247.655,247.7726,5567.0
2024-05-15 12:50:00,252.78,252.85,252.58,252.68,4534.0,247.8118,247.8805,247.6158,247.7138,4534.0
2024-05-15 12:55:00,252.68,253.23,252.67,252.73,4894.0,247.7138,248.253,247.704,247.7628,4894.0
2024-05-15 13:00:00,252.78,252.78,252.64,252.69,1961.0,247.8118,247.8118,247.6746,247.7236,1961.0
2024-05-15 13:05:00,252.71,252.74,252.57,252.65,3614.0,247.7432,247.7726,247.606,247.6844,3614.0
2024-05-15 13:10:00,252.66,252.79,252.63,252.68,1500.0,247.6942,247.8216,247.6648,247.7138,1500.0
2024-05-15 13:15:00,252.68,252.68,252.62,252.68,1000.0,247.7138,247.7138,247.655,247.7138,1000.0
2024-05-15 13:20:00,252.68,252.72,252.61,252.64,1738.0,247.7138,247.753,247.6452,247.6746,1738.0
2024-05-15 13:25:00,252.68,252.68,252.59,252.63,1200.0,247.7138,247.7138,247.6256,247.6648,1200.0
2024-05-15 13:30:00,252.63,252.63,252.4,252.47,3119.0,247.6648,247.6648,247.4393,247.5079,3119.0
2024-05-15 13:35:00,252.54,252.57,252.5,252.55,2427.0,247.5765,247.606,247.5373,247.5864,2427.0
2024-05-15 13:40:00,252.57,252.57,252.37,252.45,4069.0,247.606,247.606,247.4099,247.4883,4069.0
2024-05-15 13:45:00,252.46,252.46,252.22,252.29,2484.0,247.4981,247.4981,247.2628,247.3315,2484.0
2024-05-15 13:50:00,252.33,252.37,252.24,252.37,3127.0,247.3707,247.4099,247.2824,247.4099,3127.0
2024-05-15 13:55:00,252.32,252.39,252.25,252.39,2072.0,247.3609,247.4295,247.2922,247.4295,2072.0
2024-05-15 14:00:00,252.34,252.36,252.25,252.34,4520.0,247.3805,247.4001,247.2922,247.3805,4520.0
2024-05-15 14:05:00,252.31,252.77,252.27,252.77,4758.0,247.3511,247.802,247.3119,247.802,4758.0
2024-05-15 14:10:00,252.71,252.83,252.4,252.55,6569.0,247.7432,247.8608,247.4393,247.5864,6569.0
2024-05-15 14:15:00,252.55,252.57,252.26,252.33,2020.0,247.5864,247.606,247.3021,247.3707,2020.0
2024-05-15 14:20:00,252.31,252.34,252.07,252.25,3400.0,247.3511,247.3805,247.1158,247.2922,3400.0
2024-05-15 14:25:00,252.33,252.33,252.22,252.27,4614.0,247.3707,247.3707,247.2628,247.3119,4614.0
2024-05-15 14:30:00,252.23,252.23,252.01,252.13,3852.0,247.2726,247.2726,247.057,247.1746,3852.0
2024-05-15 14:35:00,252.14,252.16,252.06,252.16,1400.0,247.1844,247.204,247.106,247.204,1400.0
2024-05-15 14:40:00,252.16,252.17,251.91,251.98,3601.0,247.204,247.2138,246.9589,247.0276,3601.0
2024-05-15 14:45:00,251.98,252.15,251.98,252.15,2432.0,247.0276,247.1942,247.0276,247.1942,2432.0
2024-05-15 14:50:00,252.08,252.16,252.02,252.09,4764.0,247.1256,247.204,247.0668,247.1354,4764.0
2024-05-15 14:55:00,252.09,252.15,252.04,252.12,3200.0,247.1354,247.1942,247.0864,247.1648,3200.0
2024-05-15 15:00:00,252.17,252.19,252.03,252.06,3832.0,247.2138,247.2334,247.0766,247.106,3832.0
2024-05-15 15:05:00,252.2,252.46,252.19,252.36,4636.0,247.2432,247.4981,247.2334,247.4001,4636.0
2024-05-15 15:10:00,252.44,252.53,252.24,252.24,3651.0,247.4785,247.5667,247.2824,247.2824,3651.0
2024-05-15 15:15:00,252.34,252.38,252.07,252.12,6087.0,247.3805,247.4197,247.1158,247.1648,6087.0
2024-05-15 15:20:00,252.06,252.29,252.02,252.22,4322.0,247.106,247.3315,247.0668,247.2628,4322.0
2024-05-15 15:25:00,252.25,252.31,252.21,252.31,3303.0,247.2922,247.3511,247.253,247.3511,3303.0
2024-05-15 15:30:00,252.29,252.51,252.28,252.47,3943.0,247.3315,247.5471,247.3217,247.5079,3943.0
2024-05-15 15:35:00,252.49,252.63,252.43,252.57,8598.0,247.5275,247.6648,247.4687,247.606,8598.0
2024-05-15 15:40:00,252.57,252.57,252.33,252.39,11377.0,247.606,247.606,247.3707,247.4295,11377.0
2024-05-15 15:45:00,252.31,252.38,252.22,252.35,21524.0,247.3511,247.4197,247.2628,247.3903,21524.0
2024-05-15 15:50:00,252.33,252.65,252.14,252.64,22056.0,247.3707,247.6844,247.1844,247.6746,22056.0
2024-05-15 15:55:00,252.58,252.93,252.18,252.32,115179.0,247.6158,247.9589,247.2236,247.3609,115179.0
2024-05-16 09:30:00,252.86,253.31,252.44,253.31,9065.0,247.8903,248.3314,247.4785,248.3314,9065.0
2024-05-16 09:35:00,253.41,253.41,252.79,252.8,2613.0,248.4294,248.4294,247.8216,247.8314,2613.0
2024-05-16 09:40:00,252.38,253.12,252.38,252.92,3618.0,247.4197,248.1451,247.4197,247.9491,3618.0
2024-05-16 09:45:00,252.94,253.27,252.94,252.96,1154.0,247.9687,248.2922,247.9687,247.9883,1154.0
2024-05-16 09:50:00,252.73,253.46,252.72,253.34,3950.0,247.7628,248.4785,247.753,248.3608,3950.0
2024-05-16 09:55:00,253.2,253.56,252.98,253.41,2170.0,248.2236,248.5765,248.0079,248.4294,2170.0
2024-05-16 10:00:00,253.32,253.58,253.07,253.58,4990.0,248.3412,248.5961,248.0961,248.5961,4990.0
2024-05-16 10:05:00,253.31,253.9,253.21,253.71,2046.0,248.3314,248.9098,248.2334,248.7236,2046.0
2024-05-16 10:10:00,253.71,253.71,253.34,253.37,3298.0,248.7236,248.7236,248.3608,248.3902,3298.0
2024-05-16 10:15:00,253.36,253.36,253.19,253.33,2389.0,248.3804,248.3804,248.2138,248.351,2389.0
2024-05-16 10:20:00,253.27,253.35,253.16,253.31,2810.0,248.2922,248.3706,248.1844,248.3314,2810.0
2024-05-16 10:25:00,253.26,253.51,253.0,253.42,20230.0,248.2824,248.5275,248.0275,248.4393,20230.0
2024-05-16 10:30:00,253.53,253.98,253.53,253.98,3479.0,248.5471,248.9882,248.5471,248.9882,3479.0
2024-05-16 10:35:00,253.84,254.28,253.84,254.15,3418.0,248.851,249.2824,248.851,249.1549,3418.0
2024-05-16 10:40:00,254.18,254.18,253.95,254.09,3634.0,249.1843,249.1843,248.9588,249.0961,3634.0
2024-05-16 10:45:00,254.08,254.3,253.88,254.3,2887.0,249.0863,249.302,248.8902,249.302,2887.0
2024-05-16 10:50:00,254.05,254.05,253.89,254.0,1798.0,249.0569,249.0569,248.9,249.0079,1798.0
2024-05-16 10:55:00,253.97,254.11,253.8,253.98,2529.0,248.9784,249.1157,248.8118,248.9882,2529.0
2024-05-16 11:00:00,254.06,254.06,253.94,254.0,1602.0,249.0667,249.0667,248.949,249.0079,1602.0
2024-05-16 11:05:00,253.99,253.99,253.69,253.69,1100.0,248.9981,248.9981,248.7039,248.7039,1100.0
2024-05-16 11:10:00,253.62,253.9,253.62,253.9,4199.0,248.6353,248.9098,248.6353,248.9098,4199.0
2024-05-16 11:15:00,253.91,254.0,253.87,253.93,5378.0,248.9196,249.0079,248.8804,248.9392,5378.0
2024-05-16 11:20:00,253.93,254.06,253.92,254.01,3020.0,248.9392,249.0667,248.9294,249.0177,3020.0
2024-05-16 11:25:00,253.99,254.24,253.99,254.23,4086.0,248.9981,249.2431,248.9981,249.2333,4086.0
2024-05-16 11:30:00,254.23,254.23,254.09,254.15,2227.0,249.2333,249.2333,249.0961,249.1549,2227.0
2024-05-16 11:35:00,254.04,254.14,253.99,254.0,2000.0,249.0471,249.1451,248.9981,249.0079,2000.0
2024-05-16 11:40:00,253.92,253.95,253.77,253.91,2352.0,248.9294,248.9588,248.7824,248.9196,2352.0
2024-05-16 11:45:00,253.88,253.89,253.73,253.8,2483.0,248.8902,248.9,248.7432,248.8118,2483.0
2024-05-16 11:50:00,253.72,253.91,253.65,253.91,11258.0,248.7334,248.9196,248.6647,248.9196,11258.0
2024-05-16 11:55:00,253.88,254.11,253.87,254.1,1500.0,248.8902,249.1157,248.8804,249.1059,1500.0
2024-05-16 12:00:00,254.19,254.36,254.19,254.3,2358.0,249.1941,249.3608,249.1941,249.302,2358.0
2024-05-16 12:05:00,254.36,254.4,254.23,254.32,3950.0,249.3608,249.4,249.2333,249.3216,3950.0
2024-05-16 12:10:00,254.33,254.42,254.29,254.42,1801.0,249.3314,249.4196,249.2922,249.4196,1801.0
2024-05-16 12:15:00,254.43,254.68,254.37,254.68,3065.0,249.4294,249.6745,249.3706,249.6745,3065.0
2024-05-16 12:20:00,254.59,254.69,254.37,254.41,10757.0,249.5863,249.6843,249.3706,249.4098,10757.0
2024-05-16 12:25:00,254.42,254.42,254.1,254.18,3220.0,249.4196,249.4196,249.1059,249.1843,3220.0
2024-05-16 12:30:00,254.13,254.25,253.9,254.0,5692.0,249.1353,249.2529,248.9098,249.0079,5692.0
2024-05-16 12:35:00,254.02,254.02,253.73,253.73,4218.0,249.0275,249.0275,248.7432,248.7432,4218.0
2024-05-16 12:40:00,253.73,253.77,253.5,253.7,12819.0,248.7432,248.7824,248.5177,248.7138,12819.0
2024-05-16 12:45:00,253.7,254.01,253.7,253.9,7094.0,248.7138,249.0177,248.7138,248.9098,7094.0
2024-05-16 12:50:00,253.84,254.52,253.74,254.42,11312.0,248.851,249.5176,248.753,249.4196,11312.0
2024-05-16 12:55:00,254.41,254.41,253.5,254.41,145101.0,249.4098,249.4098,248.5177,249.4098,145101.0
2024-05-16 13:00:00,254.41,255.0,254.41,254.82,9995.0,249.4098,249.9882,249.4098,249.8117,9995.0
2024-05-16 13:05:00,254.82,254.92,254.8,254.81,1720.0,249.8117,249.9098,249.7921,249.8019,1720.0
2024-05-16 13:10:00,254.8,254.83,254.8,254.83,408.0,249.7921,249.8215,249.7921,249.8215,408.0
2024-05-16 13:15:00,254.83,254.97,254.74,254.74,3849.0,249.8215,249.9588,249.7333,249.7333,3849.0
2024-05-16 13:20:00,254.71,254.91,254.67,254.69,4013.0,249.7039,249.9,249.6647,249.6843,4013.0
2024-05-16 13:25:00,254.68,254.85,254.68,254.83,3116.0,249.6745,249.8411,249.6745,249.8215,3116.0
2024-05-16 13:30:00,254.62,254.74,254.57,254.6,4463.0,249.6157,249.7333,249.5667,249.5961,4463.0
2024-05-16 13:35:00,254.65,254.88,254.65,254.71,5484.0,249.6451,249.8706,249.6451,249.7039,5484.0
2024-05-16 13:40:00,254.79,254.9,254.79,254.9,2000.0,249.7823,249.8902,249.7823,249.8902,2000.0
2024-05-16 13:45:00,254.83,254.88,254.76,254.87,6423.0,249.8215,249.8706,249.7529,249.8608,6423.0
2024-05-16 13:50:00,254.9,255.12,254.88,255.12,2245.0,249.8902,250.1058,249.8706,250.1058,2245.0
2024-05-16 13:55:00,255.13,255.26,255.13,255.25,2100.0,250.1156,250.2431,250.1156,250.2333,2100.0
2024-05-16 14:00:00,255.25,255.62,255.22,255.56,5335.0,250.2333,250.596,250.2039,250.5372,5335.0
2024-05-16 14:05:00,255.61,255.83,255.56,255.83,4790.0,250.5862,250.8019,250.5372,250.8019,4790.0
2024-05-16 14:10:00,255.81,256.12,255.78,255.9,9603.0,250.7823,251.0862,250.7529,250.8705,9603.0
2024-05-16 14:15:00,255.9,255.97,255.76,255.9,3861.0,250.8705,250.9391,250.7333,250.8705,3861.0
2024-05-16 14:20:00,255.91,256.11,255.82,256.11,4415.0,250.8803,251.0764,250.7921,251.0764,4415.0
2024-05-16 14:25:00,256.09,256.13,256.04,256.12,3216.0,251.0568,251.096,251.0078,251.0862,3216.0
2024-05-16 14:30:00,256.06,256.43,256.04,256.31,8033.0,251.0274,251.3901,251.0078,251.2725,8033.0
2024-05-16 14:35:00,256.34,256.39,256.18,256.34,4617.0,251.3019,251.3509,251.145,251.3019,4617.0
2024-05-16 14:40:00,256.27,256.38,256.17,256.22,4037.0,251.2332,251.3411,251.1352,251.1842,4037.0
2024-05-16 14:45:00,256.25,256.26,255.94,255.94,5651.0,251.2136,251.2234,250.9097,250.9097,5651.0
2024-05-16 14:50:00,255.93,255.99,255.83,255.86,3843.0,250.8999,250.9587,250.8019,250.8313,3843.0
2024-05-16 14:55:00,255.95,256.29,255.91,256.29,4576.0,250.9195,251.2528,250.8803,251.2528,4576.0
2024-05-16 15:00:00,256.29,256.52,256.21,256.52,9534.0,251.2528,251.4783,251.1744,251.4783,9534.0
2024-05-16 15:05:00,256.56,256.77,256.54,256.73,11629.0,251.5175,251.7234,251.4979,251.6842,11629.0
2024-05-16 15:10:00,256.69,256.8,256.56,256.72,6694.0,251.645,251.7528,251.5175,251.6744,6694.0
2024-05-16 15:15:00,256.75,257.01,256.67,256.94,5126.0,251.7038,251.9587,251.6254,251.8901,5126.0
2024-05-16 15:20:00,256.91,257.05,256.91,257.04,4361.0,251.8607,251.9979,251.8607,251.9881,4361.0
2024-05-16 15:25:00,257.05,257.09,256.73,256.77,10806.0,251.9979,252.0371,251.6842,251.7234,10806.0
2024-05-16 15:30:00,256.81,256.89,256.54,256.77,10148.0,251.7626,251.8411,251.4979,251.7234,10148.0
2024-05-16 15:35:00,256.81,256.86,256.43,256.56,17060.0,251.7626,251.8116,251.3901,251.5175,17060.0
2024-05-16 15:40:00,256.59,256.99,256.59,256.81,13242.0,251.5469,251.9391,251.5469,251.7626,13242.0
2024-05-16 15:45:00,256.81,256.97,256.71,256.86,10389.0,251.7626,251.9195,251.6646,251.8116,10389.0
2024-05-16 15:50:00,256.87,256.95,256.39,256.58,31802.0,251.8214,251.8999,251.3509,251.5371,31802.0
2024-05-16 15:55:00,256.56,256.57,255.39,255.4,69940.0,251.5175,251.5273,250.3705,250.3803,69940.0
2024-05-17 09:30:00,255.54,256.38,255.54,255.81,21638.0,250.5176,251.3411,250.5176,250.7823,21638.0
2024-05-17 09:35:00,255.63,255.92,254.31,254.91,10596.0,250.6058,250.8901,249.3118,249.9,10596.0
2024-05-17 09:40:00,254.9,255.25,254.89,255.04,12997.0,249.8902,250.2333,249.8804,250.0274,12997.0
2024-05-17 09:45:00,255.02,255.05,254.58,255.02,37776.0,250.0078,250.0372,249.5765,250.0078,37776.0
2024-05-17 09:50:00,254.91,255.55,254.62,255.42,12666.0,249.9,250.5274,249.6157,250.3999,12666.0
2024-05-17 09:55:00,255.42,255.59,255.13,255.54,29216.0,250.3999,250.5666,250.1156,250.5176,29216.0
2024-05-17 10:00:00,255.79,256.25,255.46,256.14,8057.0,250.7627,251.2136,250.4392,251.1058,8057.0
2024-05-17 10:05:00,256.15,256.53,255.99,256.31,9958.0,251.1156,251.4881,250.9587,251.2725,9958.0
2024-05-17 10:10:00,256.28,256.76,256.17,256.5,16648.0,251.243,251.7136,251.1352,251.4587,16648.0
2024-05-17 10:15:00,256.36,256.42,256.15,256.3,8546.0,251.3215,251.3803,251.1156,251.2626,8546.0
2024-05-17 10:20:00,256.27,256.45,256.15,256.25,11283.0,251.2332,251.4097,251.1156,251.2136,11283.0
2024-05-17 10:25:00,256.15,256.27,256.05,256.26,12678.0,251.1156,251.2332,251.0176,251.2234,12678.0
2024-05-17 10:30:00,256.28,256.28,255.92,256.02,17406.0,251.243,251.243,250.8901,250.9882,17406.0
2024-05-17 10:35:00,255.95,256.02,255.49,255.5,29941.0,250.9195,250.9882,250.4686,250.4784,29941.0
2024-05-17 10:40:00,255.5,255.69,255.2,255.2,25758.0,250.4784,250.6646,250.1843,250.1843,25758.0
2024-05-17 10:45:00,255.2,255.37,255.17,255.2,28418.0,250.1843,250.3509,250.1549,250.1843,28418.0
2024-05-17 10:50:00,255.2,255.45,255.11,255.31,15416.0,250.1843,250.4294,250.096,250.2921,15416.0
2024-05-17 10:55:00,255.28,255.79,255.27,255.63,2202.0,250.2627,250.7627,250.2529,250.6058,2202.0
2024-05-17 11:00:00,255.81,255.81,255.42,255.55,8137.0,250.7823,250.7823,250.3999,250.5274,8137.0
2024-05-17 11:05:00,255.51,255.68,255.1,255.22,13955.0,250.4882,250.6548,250.0862,250.2039,13955.0
2024-05-17 11:10:00,254.89,254.89,254.5,254.65,7598.0,249.8804,249.8804,249.498,249.6451,7598.0
2024-05-17 11:15:00,254.65,254.86,254.6,254.78,1700.0,249.6451,249.851,249.5961,249.7725,1700.0
2024-05-17 11:20:00,254.79,254.93,254.5,254.5,5138.0,249.7823,249.9196,249.498,249.498,5138.0
2024-05-17 11:25:00,254.66,254.66,254.47,254.48,3710.0,249.6549,249.6549,249.4686,249.4784,3710.0
2024-05-17 11:30:00,254.12,254.17,254.0,254.0,8375.0,249.1255,249.1745,249.0079,249.0079,8375.0
2024-05-17 11:35:00,254.0,254.16,253.99,254.0,8570.0,249.0079,249.1647,248.9981,249.0079,8570.0
2024-05-17 11:40:00,254.01,254.03,253.75,253.75,3549.0,249.0177,249.0373,248.7628,248.7628,3549.0
2024-05-17 11:45:00,253.88,254.07,253.8,253.87,10023.0,248.8902,249.0765,248.8118,248.8804,10023.0
2024-05-17 11:50:00,253.87,253.87,253.4,253.74,8487.0,248.8804,248.8804,248.4196,248.753,8487.0
2024-05-17 11:55:00,253.7,253.86,253.53,253.61,7321.0,248.7138,248.8706,248.5471,248.6255,7321.0
2024-05-17 12:00:00,253.5,253.79,253.48,253.61,5436.0,248.5177,248.802,248.4981,248.6255,5436.0
2024-05-17 12:05:00,253.59,253.59,253.24,253.43,2366.0,248.6059,248.6059,248.2628,248.4491,2366.0
2024-05-17 12:10:00,253.45,253.52,253.23,253.29,1890.0,248.4687,248.5373,248.253,248.3118,1890.0
2024-05-17 12:15:00,253.3,253.4,253.25,253.25,3200.0,248.3216,248.4196,248.2726,248.2726,3200.0
2024-05-17 12:20:00,253.28,253.31,253.0,253.06,5368.0,248.302,248.3314,248.0275,248.0863,5368.0
2024-05-17 12:25:00,253.05,253.17,252.93,253.05,4432.0,248.0765,248.1942,247.9589,248.0765,4432.0
2024-05-17 12:30:00,253.06,253.28,253.05,253.15,5415.0,248.0863,248.302,248.0765,248.1746,5415.0
2024-05-17 12:35:00,253.15,253.25,252.85,252.85,6595.0,248.1746,248.2726,247.8805,247.8805,6595.0
2024-05-17 12:40:00,252.87,253.06,252.85,253.06,4358.0,247.9001,248.0863,247.8805,248.0863,4358.0
2024-05-17 12:45:00,253.0,253.11,252.85,252.91,3648.0,248.0275,248.1353,247.8805,247.9393,3648.0
2024-05-17 12:50:00,252.92,253.42,252.92,253.38,6385.0,247.9491,248.4393,247.9491,248.4,6385.0
2024-05-17 12:55:00,253.45,253.55,253.4,253.48,8901.0,248.4687,248.5667,248.4196,248.4981,8901.0
2024-05-17 13:00:00,253.39,253.58,253.32,253.51,14015.0,248.4098,248.5961,248.3412,248.5275,14015.0
2024-05-17 13:05:00,253.5,253.64,253.41,253.41,6795.0,248.5177,248.6549,248.4294,248.4294,6795.0
2024-05-17 13:10:00,253.4,253.57,253.4,253.54,4482.0,248.4196,248.5863,248.4196,248.5569,4482.0
2024-05-17 13:15:00,253.5,253.77,253.41,253.47,6002.0,248.5177,248.7824,248.4294,248.4883,6002.0
2024-05-17 13:20:00,253.38,253.48,253.13,253.22,6673.0,248.4,248.4981,248.155,248.2432,6673.0
2024-05-17 13:25:00,253.38,253.55,253.31,253.4,4548.0,248.4,248.5667,248.3314,248.4196,4548.0
2024-05-17 13:30:00,253.44,253.48,253.4,253.48,2713.0,248.4589,248.4981,248.4196,248.4981,2713.0
2024-05-17 13:35:00,253.5,253.61,253.41,253.42,14321.0,248.5177,248.6255,248.4294,248.4393,14321.0
2024-05-17 13:40:00,253.45,253.82,253.33,253.47,6076.0,248.4687,248.8314,248.351,248.4883,6076.0
2024-05-17 13:45:00,253.5,253.76,253.4,253.7,10492.0,248.5177,248.7726,248.4196,248.7138,10492.0
2024-05-17 13:50:00,253.63,254.24,253.63,254.16,7579.0,248.6451,249.2431,248.6451,249.1647,7579.0
2024-05-17 13:55:00,254.2,254.43,254.15,254.39,6235.0,249.2039,249.4294,249.1549,249.3902,6235.0
2024-05-17 14:00:00,254.49,254.58,254.35,254.42,5454.0,249.4882,249.5765,249.351,249.4196,5454.0
2024-05-17 14:05:00,254.49,254.6,254.39,254.45,7875.0,249.4882,249.5961,249.3902,249.449,7875.0
2024-05-17 14:10:00,254.45,254.45,254.17,254.17,6988.0,249.449,249.449,249.1745,249.1745,6988.0
2024-05-17 14:15:00,254.16,254.4,254.07,254.4,6640.0,249.1647,249.4,249.0765,249.4,6640.0
2024-05-17 14:20:00,254.43,254.49,254.24,254.32,2600.0,249.4294,249.4882,249.2431,249.3216,2600.0
2024-05-17 14:25:00,254.49,254.88,254.43,254.81,11529.0,249.4882,249.8706,249.4294,249.8019,11529.0
2024-05-17 14:30:00,254.84,254.99,254.53,254.62,15240.0,249.8313,249.9784,249.5274,249.6157,15240.0
2024-05-17 14:35:00,254.54,254.77,254.52,254.61,11119.0,249.5372,249.7627,249.5176,249.6059,11119.0
2024-05-17 14:40:00,254.57,254.66,254.37,254.44,9709.0,249.5667,249.6549,249.3706,249.4392,9709.0
2024-05-17 14:45:00,254.51,254.77,254.51,254.61,9224.0,249.5078,249.7627,249.5078,249.6059,9224.0
2024-05-17 14:50:00,254.62,254.73,254.58,254.6,9185.0,249.6157,249.7235,249.5765,249.5961,9185.0
2024-05-17 14:55:00,254.63,254.91,254.56,254.83,11470.0,249.6255,249.9,249.5568,249.8215,11470.0
2024-05-17 15:00:00,254.84,254.97,254.67,254.91,7702.0,249.8313,249.9588,249.6647,249.9,7702.0
2024-05-17 15:05:00,254.95,255.22,254.94,255.19,7947.0,249.9392,250.2039,249.9294,250.1745,7947.0
2024-05-17 15:10:00,255.2,255.32,254.92,255.18,10391.0,250.1843,250.3019,249.9098,250.1647,10391.0
2024-05-17 15:15:00,255.19,255.53,255.1,255.1,9365.0,250.1745,250.5078,250.0862,250.0862,9365.0
2024-05-17 15:20:00,255.22,255.64,255.22,255.64,8209.0,250.2039,250.6156,250.2039,250.6156,8209.0
2024-05-17 15:25:00,255.51,255.83,255.51,255.53,18580.0,250.4882,250.8019,250.4882,250.5078,18580.0
2024-05-17 15:30:00,255.43,255.7,255.39,255.7,7023.0,250.4097,250.6744,250.3705,250.6744,7023.0
2024-05-17 15:35:00,255.7,256.3,255.69,256.2,30181.0,250.6744,251.2626,250.6646,251.1646,30181.0
2024-05-17 15:40:00,256.2,256.45,255.83,255.88,13397.0,251.1646,251.4097,250.8019,250.8509,13397.0
2024-05-17 15:45:00,255.81,255.97,255.55,255.56,9255.0,250.7823,250.9391,250.5274,250.5372,9255.0
2024-05-17 15:50:00,255.43,255.58,255.22,255.27,18707.0,250.4097,250.5568,250.2039,250.2529,18707.0
2024-05-17 15:55:00,255.39,255.6,255.17,255.48,58219.0,250.3705,250.5764,250.1549,250.4588,58219.0
2024-05-20 09:30:00,255.52,255.52,254.61,254.68,11400.0,250.498,250.498,249.6059,249.6745,11400.0
2024-05-20 09:35:00,254.69,254.93,254.65,254.76,710.0,249.6843,249.9196,249.6451,249.7529,710.0
2024-05-20 09:40:00,254.76,254.76,253.72,254.18,2805.0,249.7529,249.7529,248.7334,249.1843,2805.0
2024-05-20 09:45:00,253.57,254.17,253.07,253.87,4857.0,248.5863,249.1745,248.0961,248.8804,4857.0
2024-05-20 09:50:00,253.72,253.98,253.32,253.32,3100.0,248.7334,248.9882,248.3412,248.3412,3100.0
2024-05-20 09:55:00,253.3,253.41,253.13,253.41,6720.0,248.3216,248.4294,248.155,248.4294,6720.0
2024-05-20 10:00:00,253.43,253.5,253.28,253.48,2598.0,248.4491,248.5177,248.302,248.4981,2598.0
2024-05-20 10:05:00,253.5,253.6,253.23,253.56,3692.0,248.5177,248.6157,248.253,248.5765,3692.0
2024-05-20 10:10:00,253.45,253.45,252.85,252.85,4200.0,248.4687,248.4687,247.8805,247.8805,4200.0
2024-05-20 10:15:00,252.98,253.02,252.44,252.87,12190.0,248.0079,248.0471,247.4785,247.9001,12190.0
2024-05-20 10:20:00,252.98,253.2,252.95,253.07,2325.0,248.0079,248.2236,247.9785,248.0961,2325.0
2024-05-20 10:25:00,253.15,253.6,253.11,253.48,4231.0,248.1746,248.6157,248.1353,248.4981,4231.0
2024-05-20 10:30:00,253.3,253.55,253.3,253.49,1905.0,248.3216,248.5667,248.3216,248.5079,1905.0
2024-05-20 10:35:00,253.5,253.54,253.43,253.46,1360.0,248.5177,248.5569,248.4491,248.4785,1360.0
2024-05-20 10:40:00,253.49,253.72,253.46,253.49,6249.0,248.5079,248.7334,248.4785,248.5079,6249.0
2024-05-20 10:45:00,253.54,253.78,253.54,253.71,3548.0,248.5569,248.7922,248.5569,248.7236,3548.0
2024-05-20 10:50:00,253.71,253.81,253.6,253.64,3299.0,248.7236,248.8216,248.6157,248.6549,3299.0
2024-05-20 10:55:00,253.64,253.72,253.54,253.67,3364.0,248.6549,248.7334,248.5569,248.6843,3364.0
2024-05-20 11:00:00,253.61,253.61,253.35,253.38,2500.0,248.6255,248.6255,248.3706,248.4,2500.0
2024-05-20 11:05:00,253.23,253.43,253.23,253.39,1520.0,248.253,248.4491,248.253,248.4098,1520.0
2024-05-20 11:10:00,253.43,253.43,252.9,252.92,4596.0,248.4491,248.4491,247.9295,247.9491,4596.0
2024-05-20 11:15:00,252.85,253.27,252.85,253.27,4800.0,247.8805,248.2922,247.8805,248.2922,4800.0
2024-05-20 11:20:00,253.2,253.2,253.06,253.09,1000.0,248.2236,248.2236,248.0863,248.1157,1000.0
2024-05-20 11:25:00,253.07,253.16,253.05,253.05,400.0,248.0961,248.1844,248.0765,248.0765,400.0
2024-05-20 11:30:00,253.08,253.29,253.04,253.07,3722.0,248.1059,248.3118,248.0667,248.0961,3722.0
2024-05-20 11:35:00,253.04,253.68,253.04,253.68,1500.0,248.0667,248.6941,248.0667,248.6941,1500.0
2024-05-20 11:40:00,253.58,253.68,253.36,253.47,2181.0,248.5961,248.6941,248.3804,248.4883,2181.0
2024-05-20 11:45:00,253.42,253.46,253.28,253.46,3562.0,248.4393,248.4785,248.302,248.4785,3562.0
2024-05-20 11:50:00,253.31,253.36,253.28,253.34,1214.0,248.3314,248.3804,248.302,248.3608,1214.0
2024-05-20 11:55:00,253.33,253.42,253.07,253.12,3627.0,248.351,248.4393,248.0961,248.1451,3627.0
2024-05-20 12:00:00,253.08,253.08,252.91,253.04,400.0,248.1059,248.1059,247.9393,248.0667,400.0
2024-05-20 12:05:00,252.93,252.97,252.72,252.87,1358.0,247.9589,247.9981,247.753,247.9001,1358.0
2024-05-20 12:10:00,252.87,252.87,252.66,252.73,1965.0,247.9001,247.9001,247.6942,247.7628,1965.0
2024-05-20 12:15:00,252.68,252.77,252.52,252.52,5946.0,247.7138,247.802,247.5569,247.5569,5946.0
2024-05-20 12:20:00,252.46,252.5,252.27,252.4,2550.0,247.4981,247.5373,247.3119,247.4393,2550.0
2024-05-20 12:25:00,252.3,252.4,251.91,251.91,4346.0,247.3413,247.4393,246.9589,246.9589,4346.0
2024-05-20 12:30:00,251.92,252.05,251.77,251.88,2400.0,246.9687,247.0962,246.8217,246.9295,2400.0
2024-05-20 12:35:00,251.88,251.96,251.65,251.81,8100.0,246.9295,247.0079,246.704,246.8609,8100.0
2024-05-20 12:40:00,251.78,251.87,251.66,251.66,2329.0,246.8315,246.9197,246.7138,246.7138,2329.0
2024-05-20 12:45:00,251.73,252.04,251.66,252.04,2829.0,246.7825,247.0864,246.7138,247.0864,2829.0
2024-05-20 12:50:00,251.99,252.1,251.88,251.89,2494.0,247.0374,247.1452,246.9295,246.9393,2494.0
2024-05-20 12:55:00,251.87,251.96,251.78,251.83,1014.0,246.9197,247.0079,246.8315,246.8805,1014.0
2024-05-20 13:00:00,251.82,251.88,251.75,251.75,1494.0,246.8707,246.9295,246.8021,246.8021,1494.0
2024-05-20 13:05:00,251.73,251.88,251.69,251.88,2604.0,246.7825,246.9295,246.7433,246.9295,2604.0
2024-05-20 13:10:00,251.87,251.99,251.85,251.85,1451.0,246.9197,247.0374,246.9001,246.9001,1451.0
2024-05-20 13:15:00,252.01,252.02,251.75,251.75,1595.0,247.057,247.0668,246.8021,246.8021,1595.0
2024-05-20 13:20:00,251.79,251.79,251.64,251.67,2343.0,246.8413,246.8413,246.6942,246.7236,2343.0
2024-05-20 13:25:00,251.61,251.61,251.23,251.3,4851.0,246.6648,246.6648,246.2923,246.3609,4851.0
2024-05-20 13:30:00,251.26,251.32,250.7,250.7,2817.0,246.3217,246.3805,245.7727,245.7727,2817.0
2024-05-20 13:35:00,250.86,250.91,250.46,250.5,4463.0,245.9296,245.9786,245.5374,245.5766,4463.0
2024-05-20 13:40:00,250.65,250.73,250.4,250.46,4460.0,245.7237,245.8021,245.4786,245.5374,4460.0
2024-05-20 13:45:00,250.47,250.55,250.28,250.32,3571.0,245.5472,245.6257,245.361,245.4002,3571.0
2024-05-20 13:50:00,250.35,250.35,250.05,250.07,4322.0,245.4296,245.4296,245.1355,245.1551,4322.0
2024-05-20 13:55:00,250.14,250.41,250.13,250.21,7655.0,245.2237,245.4884,245.2139,245.2923,7655.0
2024-05-20 14:00:00,250.18,250.18,249.74,249.75,4921.0,245.2629,245.2629,244.8316,244.8414,4921.0
2024-05-20 14:05:00,249.73,249.82,249.26,249.59,12983.0,244.8218,244.91,244.361,244.6845,12983.0
2024-05-20 14:10:00,249.65,250.02,249.64,249.95,4938.0,244.7433,245.1061,244.7335,245.0375,4938.0
2024-05-20 14:15:00,249.96,250.02,249.75,249.75,6212.0,245.0473,245.1061,244.8414,244.8414,6212.0
2024-05-20 14:20:00,249.75,249.78,249.4,249.69,6811.0,244.8414,244.8708,244.4983,244.7826,6811.0
2024-05-20 14:25:00,249.63,249.7,249.62,249.65,1620.0,244.7237,244.7924,244.7139,244.7433,1620.0
2024-05-20 14:30:00,249.73,249.73,249.57,249.63,1970.0,244.8218,244.8218,244.6649,244.7237,1970.0
2024-05-20 14:35:00,249.67,249.85,249.59,249.76,4750.0,244.763,244.9394,244.6845,244.8512,4750.0
2024-05-20 14:40:00,249.72,249.84,249.67,249.68,3867.0,244.812,244.9296,244.763,244.7728,3867.0
2024-05-20 14:45:00,249.68,249.74,249.59,249.68,1437.0,244.7728,244.8316,244.6845,244.7728,1437.0
2024-05-20 14:50:00,249.66,250.03,249.59,250.03,13047.0,244.7532,245.1159,244.6845,245.1159,13047.0
2024-05-20 14:55:00,250.03,250.7,250.02,250.68,7396.0,245.1159,245.7727,245.1061,245.7531,7396.0
2024-05-20 15:00:00,250.79,250.79,250.24,250.24,4190.0,245.8609,245.8609,245.3218,245.3218,4190.0
2024-05-20 15:05:00,250.23,250.4,250.1,250.4,3959.0,245.312,245.4786,245.1845,245.4786,3959.0
2024-05-20 15:10:00,250.29,250.34,250.04,250.06,12214.0,245.3708,245.4198,245.1257,245.1453,12214.0
2024-05-20 15:15:00,250.06,250.26,250.01,250.24,12797.0,245.1453,245.3414,245.0963,245.3218,12797.0
2024-05-20 15:20:00,250.24,250.53,250.15,250.42,8189.0,245.3218,245.6061,245.2335,245.4982,8189.0
2024-05-20 15:25:00,250.45,250.48,250.32,250.37,4215.0,245.5276,245.557,245.4002,245.4492,4215.0
2024-05-20 15:30:00,250.41,250.43,249.98,250.15,7958.0,245.4884,245.508,245.0669,245.2335,7958.0
2024-05-20 15:35:00,250.18,250.29,250.12,250.23,6310.0,245.2629,245.3708,245.2041,245.312,6310.0
2024-05-20 15:40:00,250.22,250.25,250.05,250.21,7858.0,245.3021,245.3316,245.1355,245.2923,7858.0
2024-05-20 15:45:00,250.17,250.43,250.03,250.43,13968.0,245.2531,245.508,245.1159,245.508,13968.0
2024-05-20 15:50:00,250.34,250.64,250.11,250.52,18599.0,245.4198,245.7139,245.1943,245.5963,18599.0
2024-05-20 15:55:00,250.52,250.7,250.28,250.6,74952.0,245.5963,245.7727,245.361,245.6747,74952.0
2024-05-21 09:30:00,250.85,251.04,250.07,250.51,14015.0,245.9198,246.106,245.1551,245.5864,14015.0
2024-05-21 09:35:00,250.63,250.87,249.79,250.51,8273.0,245.7041,245.9394,244.8806,245.5864,8273.0
2024-05-21 09:40:00,250.2,250.85,250.2,250.85,3590.0,245.2825,245.9198,245.2825,245.9198,3590.0
2024-05-21 09:45:00,251.17,251.45,250.86,251.18,2404.0,246.2335,246.508,245.9296,246.2433,2404.0
2024-05-21 09:50:00,251.15,251.47,250.76,250.76,2850.0,246.2139,246.5276,245.8315,245.8315,2850.0
2024-05-21 09:55:00,250.85,251.24,250.75,251.24,3698.0,245.9198,246.3021,245.8217,246.3021,3698.0
2024-05-21 10:00:00,251.01,251.24,250.95,251.1,2800.0,246.0766,246.3021,246.0178,246.1649,2800.0
2024-05-21 10:05:00,251.18,251.29,250.58,250.6,4807.0,246.2433,246.3511,245.6551,245.6747,4807.0
2024-05-21 10:10:00,250.6,250.61,250.29,250.29,2359.0,245.6747,245.6845,245.3708,245.3708,2359.0
2024-05-21 10:15:00,250.25,250.25,249.67,249.97,12970.0,245.3316,245.3316,244.763,245.0571,12970.0
2024-05-21 10:20:00,250.01,250.72,250.0,250.58,4118.0,245.0963,245.7923,245.0865,245.6551,4118.0
2024-05-21 10:25:00,250.39,250.55,250.17,250.18,1715.0,245.4688,245.6257,245.2531,245.2629,1715.0
2024-05-21 10:30:00,250.33,250.44,250.22,250.35,1605.0,245.41,245.5178,245.3021,245.4296,1605.0
2024-05-21 10:35:00,250.49,250.52,250.21,250.25,7096.0,245.5668,245.5963,245.2923,245.3316,7096.0
2024-05-21 10:40:00,250.31,250.61,250.28,250.58,4724.0,245.3904,245.6845,245.361,245.6551,4724.0
2024-05-21 10:45:00,250.61,250.91,250.53,250.91,3045.0,245.6845,245.9786,245.6061,245.9786,3045.0
2024-05-21 10:50:00,250.91,251.05,250.79,250.83,2986.0,245.9786,246.1158,245.8609,245.9002,2986.0
2024-05-21 10:55:00,250.86,251.17,250.79,251.0,3896.0,245.9296,246.2335,245.8609,246.0668,3896.0
2024-05-21 11:00:00,251.0,251.05,250.86,250.86,1197.0,246.0668,246.1158,245.9296,245.9296,1197.0
2024-05-21 11:05:00,250.91,251.21,250.91,250.94,3326.0,245.9786,246.2727,245.9786,246.008,3326.0
2024-05-21 11:10:00,250.83,250.89,250.72,250.77,1342.0,245.9002,245.959,245.7923,245.8413,1342.0
2024-05-21 11:15:00,250.83,250.83,250.56,250.56,2969.0,245.9002,245.9002,245.6355,245.6355,2969.0
2024-05-21 11:20:00,250.53,250.56,250.44,250.46,2100.0,245.6061,245.6355,245.5178,245.5374,2100.0
2024-05-21 11:25:00,250.46,250.5,250.23,250.23,2594.0,245.5374,245.5766,245.312,245.312,2594.0
2024-05-21 11:30:00,250.27,250.3,250.12,250.15,3759.0,245.3512,245.3806,245.2041,245.2335,3759.0
2024-05-21 11:35:00,250.13,250.14,249.91,250.09,3585.0,245.2139,245.2237,244.9982,245.1747,3585.0
2024-05-21 11:40:00,250.05,250.14,250.01,250.01,2368.0,245.1355,245.2237,245.0963,245.0963,2368.0
2024-05-21 11:45:00,249.96,250.07,249.82,249.83,2759.0,245.0473,245.1551,244.91,244.9198,2759.0
2024-05-21 11:50:00,249.8,249.91,249.52,249.91,3102.0,244.8904,244.9982,244.6159,244.9982,3102.0
2024-05-21 11:55:00,249.88,250.0,249.6,249.68,11866.0,244.9688,245.0865,244.6943,244.7728,11866.0
2024-05-21 12:00:00,249.62,249.62,249.26,249.41,5584.0,244.7139,244.7139,244.361,244.5081,5584.0
2024-05-21 12:05:00,249.3,249.34,249.25,249.26,600.0,244.4002,244.4394,244.3512,244.361,600.0
2024-05-21 12:10:00,249.34,249.42,249.07,249.07,2560.0,244.4394,244.5179,244.1747,244.1747,2560.0
2024-05-21 12:15:00,249.13,249.13,249.01,249.02,4365.0,244.2336,244.2336,244.1159,244.1257,4365.0
2024-05-21 12:20:00,249.03,249.22,248.95,249.22,2352.0,244.1355,244.3218,244.0571,244.3218,2352.0
2024-05-21 12:25:00,249.25,249.45,249.22,249.38,3268.0,244.3512,244.5473,244.3218,244.4787,3268.0
2024-05-21 12:30:00,249.49,249.52,249.42,249.45,500.0,244.5865,244.6159,244.5179,244.5473,500.0
2024-05-21 12:35:00,249.51,249.51,249.35,249.38,1620.0,244.6061,244.6061,244.4492,244.4787,1620.0
2024-05-21 12:40:00,249.42,249.73,249.4,249.73,2300.0,244.5179,244.8218,244.4983,244.8218,2300.0
2024-05-21 12:45:00,249.73,249.74,249.56,249.57,2998.0,244.8218,244.8316,244.6551,244.6649,2998.0
2024-05-21 12:50:00,249.59,249.84,249.58,249.67,3216.0,244.6845,244.9296,244.6747,244.763,3216.0
2024-05-21 12:55:00,249.68,249.83,249.68,249.83,2422.0,244.7728,244.9198,244.7728,244.9198,2422.0
2024-05-21 13:00:00,249.78,249.95,249.62,249.62,905.0,244.8708,245.0375,244.7139,244.7139,905.0
2024-05-21 13:05:00,249.78,249.84,249.75,249.81,800.0,244.8708,244.9296,244.8414,244.9002,800.0
2024-05-21 13:10:00,249.92,249.96,249.88,249.9,817.0,245.008,245.0473,244.9688,244.9884,817.0
2024-05-21 13:15:00,249.91,250.09,249.82,250.07,2889.0,244.9982,245.1747,244.91,245.1551,2889.0
2024-05-21 13:20:00,250.04,250.09,249.97,249.98,1715.0,245.1257,245.1747,245.0571,245.0669,1715.0
2024-05-21 13:25:00,250.08,250.39,250.08,250.39,1775.0,245.1649,245.4688,245.1649,245.4688,1775.0
2024-05-21 13:30:00,250.27,250.57,250.27,250.31,2302.0,245.3512,245.6453,245.3512,245.3904,2302.0
2024-05-21 13:35:00,250.43,250.62,250.4,250.55,3700.0,245.508,245.6943,245.4786,245.6257,3700.0
2024-05-21 13:40:00,250.56,250.77,250.33,250.4,3551.0,245.6355,245.8413,245.41,245.4786,3551.0
2024-05-21 13:45:00,250.38,250.65,250.38,250.65,4732.0,245.459,245.7237,245.459,245.7237,4732.0
2024-05-21 13:50:00,250.56,250.86,250.56,250.77,1400.0,245.6355,245.9296,245.6355,245.8413,1400.0
2024-05-21 13:55:00,250.87,251.09,250.69,250.99,4670.0,245.9394,246.155,245.7629,246.057,4670.0
2024-05-21 14:00:00,250.99,251.1,250.92,250.95,19516.0,246.057,246.1649,245.9884,246.0178,19516.0
2024-05-21 14:05:00,250.95,250.96,250.71,250.78,3684.0,246.0178,246.0276,245.7825,245.8511,3684.0
2024-05-21 14:10:00,250.79,250.83,250.42,250.46,9650.0,245.8609,245.9002,245.4982,245.5374,9650.0
2024-05-21 14:15:00,250.47,250.55,250.39,250.41,4519.0,245.5472,245.6257,245.4688,245.4884,4519.0
2024-05-21 14:20:00,250.41,250.7,250.39,250.7,6575.0,245.4884,245.7727,245.4688,245.7727,6575.0
2024-05-21 14:25:00,250.71,251.22,250.66,251.04,3901.0,245.7825,246.2825,245.7335,246.106,3901.0
2024-05-21 14:30:00,251.06,251.12,250.82,250.97,4387.0,246.1256,246.1845,245.8904,246.0374,4387.0
2024-05-21 14:35:00,250.97,251.28,250.73,250.88,9797.0,246.0374,246.3413,245.8021,245.9492,9797.0
2024-05-21 14:40:00,250.83,250.9,250.46,250.46,6689.0,245.9002,245.9688,245.5374,245.5374,6689.0
2024-05-21 14:45:00,250.53,250.68,250.47,250.47,2845.0,245.6061,245.7531,245.5472,245.5472,2845.0
2024-05-21 14:50:00,250.48,250.57,250.42,250.5,3414.0,245.557,245.6453,245.4982,245.5766,3414.0
2024-05-21 14:55:00,250.55,250.77,250.54,250.63,2163.0,245.6257,245.8413,245.6159,245.7041,2163.0
2024-05-21 15:00:00,250.54,250.6,250.42,250.49,2931.0,245.6159,245.6747,245.4982,245.5668,2931.0
2024-05-21 15:05:00,250.49,250.73,250.49,250.67,3160.0,245.5668,245.8021,245.5668,245.7433,3160.0
2024-05-21 15:10:00,250.65,251.12,250.64,250.89,5064.0,245.7237,246.1845,245.7139,245.959,5064.0
2024-05-21 15:15:00,250.93,251.15,250.79,250.87,4036.0,245.9982,246.2139,245.8609,245.9394,4036.0
2024-05-21 15:20:00,250.83,250.83,250.56,250.71,5617.0,245.9002,245.9002,245.6355,245.7825,5617.0
2024-05-21 15:25:00,250.75,250.76,250.57,250.71,7131.0,245.8217,245.8315,245.6453,245.7825,7131.0
2024-05-21 15:30:00,250.68,251.0,250.68,250.92,5099.0,245.7531,246.0668,245.7531,245.9884,5099.0
2024-05-21 15:35:00,250.93,251.02,250.78,250.91,6515.0,245.9982,246.0864,245.8511,245.9786,6515.0
2024-05-21 15:40:00,250.81,250.99,250.72,250.8,8361.0,245.8806,246.057,245.7923,245.8707,8361.0
2024-05-21 15:45:00,250.79,250.91,250.56,250.59,16681.0,245.8609,245.9786,245.6355,245.6649,16681.0
2024-05-21 15:50:00,250.57,250.95,250.52,250.86,20110.0,245.6453,246.0178,245.5963,245.9296,20110.0
2024-05-21 15:55:00,250.92,251.3,250.73,250.84,80520.0,245.9884,246.3609,245.8021,245.91,80520.0
2024-05-22 09:30:00,250.32,250.75,249.77,250.05,10557.0,245.4002,245.8217,244.861,245.1355,10557.0
2024-05-22 09:35:00,249.98,250.04,249.93,250.04,800.0,245.0669,245.1257,245.0178,245.1257,800.0
2024-05-22 09:40:00,250.3,250.77,250.28,250.48,2286.0,245.3806,245.8413,245.361,245.557,2286.0
2024-05-22 09:45:00,250.41,250.59,250.35,250.36,1548.0,245.4884,245.6649,245.4296,245.4394,1548.0
2024-05-22 09:50:00,250.37,250.54,250.3,250.54,1700.0,245.4492,245.6159,245.3806,245.6159,1700.0
2024-05-22 09:55:00,250.55,250.56,250.07,250.25,3144.0,245.6257,245.6355,245.1551,245.3316,3144.0
2024-05-22 10:00:00,250.15,250.39,249.97,250.1,9000.0,245.2335,245.4688,245.0571,245.1845,9000.0
2024-05-22 10:05:00,250.11,250.22,250.01,250.09,5520.0,245.1943,245.3021,245.0963,245.1747,5520.0
2024-05-22 10:10:00,250.09,250.2,250.04,250.12,2635.0,245.1747,245.2825,245.1257,245.2041,2635.0
2024-05-22 10:15:00,250.11,250.2,249.99,250.03,1500.0,245.1943,245.2825,245.0767,245.1159,1500.0
2024-05-22 10:20:00,250.1,250.71,250.1,250.55,6729.0,245.1845,245.7825,245.1845,245.6257,6729.0
2024-05-22 10:25:00,250.59,250.71,250.54,250.56,3021.0,245.6649,245.7825,245.6159,245.6355,3021.0
2024-05-22 10:30:00,250.51,250.71,250.48,250.55,3290.0,245.5864,245.7825,245.557,245.6257,3290.0
2024-05-22 10:35:00,250.61,250.61,250.35,250.44,2461.0,245.6845,245.6845,245.4296,245.5178,2461.0
2024-05-22 10:40:00,250.36,250.51,250.26,250.29,5120.0,245.4394,245.5864,245.3414,245.3708,5120.0
2024-05-22 10:45:00,250.27,250.4,250.09,250.22,5017.0,245.3512,245.4786,245.1747,245.3021,5017.0
2024-05-22 10:50:00,250.24,250.24,250.09,250.16,4332.0,245.3218,245.3218,245.1747,245.2433,4332.0
2024-05-22 10:55:00,250.16,250.61,249.95,250.61,6766.0,245.2433,245.6845,245.0375,245.6845,6766.0
2024-05-22 11:00:00,250.61,250.69,250.4,250.4,2484.0,245.6845,245.7629,245.4786,245.4786,2484.0
2024-05-22 11:05:00,250.45,250.46,250.27,250.3,1836.0,245.5276,245.5374,245.3512,245.3806,1836.0
2024-05-22 11:10:00,250.34,250.38,250.14,250.15,3306.0,245.4198,245.459,245.2237,245.2335,3306.0
2024-05-22 11:15:00,250.15,250.17,249.9,249.98,2617.0,245.2335,245.2531,244.9884,245.0669,2617.0
2024-05-22 11:20:00,249.98,249.99,249.67,249.68,2220.0,245.0669,245.0767,244.763,244.7728,2220.0
2024-05-22 11:25:00,249.67,249.67,249.51,249.57,2737.0,244.763,244.763,244.6061,244.6649,2737.0
2024-05-22 11:30:00,249.5,249.5,249.29,249.38,2952.0,244.5963,244.5963,244.3904,244.4787,2952.0
2024-05-22 11:35:00,249.39,249.39,249.24,249.24,1430.0,244.4885,244.4885,244.3414,244.3414,1430.0
2024-05-22 11:40:00,249.32,249.72,249.31,249.72,5299.0,244.4198,244.812,244.41,244.812,5299.0
2024-05-22 11:45:00,249.82,249.88,249.71,249.81,3234.0,244.91,244.9688,244.8022,244.9002,3234.0
2024-05-22 11:50:00,249.81,249.99,249.66,249.83,2418.0,244.9002,245.0767,244.7532,244.9198,2418.0
2024-05-22 11:55:00,249.7,249.79,249.66,249.73,1709.0,244.7924,244.8806,244.7532,244.8218,1709.0
2024-05-22 12:00:00,249.66,249.75,249.61,249.7,2662.0,244.7532,244.8414,244.7041,244.7924,2662.0
2024-05-22 12:05:00,249.58,249.58,249.51,249.54,500.0,244.6747,244.6747,244.6061,244.6355,500.0
2024-05-22 12:10:00,249.55,249.58,249.44,249.45,4158.0,244.6453,244.6747,244.5375,244.5473,4158.0
2024-05-22 12:15:00,249.44,249.67,249.41,249.67,1776.0,244.5375,244.763,244.5081,244.763,1776.0
2024-05-22 12:20:00,249.71,250.27,249.7,250.27,10485.0,244.8022,245.3512,244.7924,245.3512,10485.0
2024-05-22 12:25:00,250.38,250.46,250.34,250.4,3085.0,245.459,245.5374,245.4198,245.4786,3085.0
2024-05-22 12:30:00,250.47,250.61,250.27,250.29,4717.0,245.5472,245.6845,245.3512,245.3708,4717.0
2024-05-22 12:35:00,250.29,250.43,250.15,250.15,2271.0,245.3708,245.508,245.2335,245.2335,2271.0
2024-05-22 12:40:00,250.11,250.13,249.92,250.03,5952.0,245.1943,245.2139,245.008,245.1159,5952.0
2024-05-22 12:45:00,250.03,250.04,249.95,250.02,1700.0,245.1159,245.1257,245.0375,245.1061,1700.0
2024-05-22 12:50:00,250.06,250.06,249.9,249.92,2818.0,245.1453,245.1453,244.9884,245.008,2818.0
2024-05-22 12:55:00,249.92,250.0,249.9,249.94,9154.0,245.008,245.0865,244.9884,245.0276,9154.0
2024-05-22 13:00:00,249.94,250.15,249.94,249.98,20998.0,245.0276,245.2335,245.0276,245.0669,20998.0
2024-05-22 13:05:00,250.02,250.04,249.94,249.99,4400.0,245.1061,245.1257,245.0276,245.0767,4400.0
2024-05-22 13:10:00,250.02,250.43,249.98,250.43,6819.0,245.1061,245.508,245.0669,245.508,6819.0
2024-05-22 13:15:00,250.43,250.44,250.34,250.39,2110.0,245.508,245.5178,245.4198,245.4688,2110.0
2024-05-22 13:20:00,250.35,250.41,250.17,250.26,4377.0,245.4296,245.4884,245.2531,245.3414,4377.0
2024-05-22 13:25:00,250.26,250.42,250.2,250.23,2763.0,245.3414,245.4982,245.2825,245.312,2763.0
2024-05-22 13:30:00,250.2,250.32,249.95,249.95,3835.0,245.2825,245.4002,245.0375,245.0375,3835.0
2024-05-22 13:35:00,249.94,249.99,249.79,249.92,2624.0,245.0276,245.0767,244.8806,245.008,2624.0
2024-05-22 13:40:00,249.86,249.99,249.74,249.74,3943.0,244.9492,245.0767,244.8316,244.8316,3943.0
2024-05-22 13:45:00,249.77,249.95,249.72,249.91,2977.0,244.861,245.0375,244.812,244.9982,2977.0
2024-05-22 13:50:00,249.92,249.95,249.85,249.86,2265.0,245.008,245.0375,244.9394,244.9492,2265.0
2024-05-22 13:55:00,249.86,249.97,249.76,249.79,3322.0,244.9492,245.0571,244.8512,244.8806,3322.0
2024-05-22 14:00:00,249.68,249.68,249.24,249.39,2714.0,244.7728,244.7728,244.3414,244.4885,2714.0
2024-05-22 14:05:00,249.44,249.44,249.16,249.24,3208.0,244.5375,244.5375,244.263,244.3414,3208.0
2024-05-22 14:10:00,249.24,249.53,249.23,249.53,5813.0,244.3414,244.6257,244.3316,244.6257,5813.0
2024-05-22 14:15:00,249.53,249.53,249.38,249.5,2935.0,244.6257,244.6257,244.4787,244.5963,2935.0
2024-05-22 14:20:00,249.53,249.57,249.39,249.41,3404.0,244.6257,244.6649,244.4885,244.5081,3404.0
2024-05-22 14:25:00,249.4,249.43,249.08,249.14,2600.0,244.4983,244.5277,244.1846,244.2434,2600.0
2024-05-22 14:30:00,249.1,249.16,249.06,249.13,2767.0,244.2042,244.263,244.1649,244.2336,2767.0
2024-05-22 14:35:00,249.05,249.05,248.8,248.9,6286.0,244.1551,244.1551,243.9101,244.0081,6286.0
2024-05-22 14:40:00,248.9,248.97,248.76,248.77,3901.0,244.0081,244.0767,243.8708,243.8806,3901.0
2024-05-22 14:45:00,248.71,248.89,248.71,248.85,8348.0,243.8218,243.9983,243.8218,243.9591,8348.0
2024-05-22 14:50:00,248.85,248.93,248.81,248.88,3545.0,243.9591,244.0375,243.9199,243.9885,3545.0
2024-05-22 14:55:00,248.89,248.89,248.79,248.8,1598.0,243.9983,243.9983,243.9003,243.9101,1598.0
2024-05-22 15:00:00,248.78,248.82,248.7,248.76,4563.0,243.8904,243.9297,243.812,243.8708,4563.0
2024-05-22 15:05:00,248.77,248.77,248.5,248.57,2300.0,243.8806,243.8806,243.616,243.6846,2300.0
2024-05-22 15:10:00,248.6,248.6,248.41,248.57,8781.0,243.714,243.714,243.5277,243.6846,8781.0
2024-05-22 15:15:00,248.56,248.88,248.51,248.57,7972.0,243.6748,243.9885,243.6258,243.6846,7972.0
2024-05-22 15:20:00,248.57,248.7,248.4,248.67,6058.0,243.6846,243.812,243.5179,243.7826,6058.0
2024-05-22 15:25:00,248.62,248.76,248.56,248.76,3607.0,243.7336,243.8708,243.6748,243.8708,3607.0
2024-05-22 15:30:00,248.75,248.98,248.71,248.9,8386.0,243.861,244.0865,243.8218,244.0081,8386.0
2024-05-22 15:35:00,249.04,249.1,248.93,249.0,5036.0,244.1453,244.2042,244.0375,244.1061,5036.0
2024-05-22 15:40:00,249.04,249.09,248.56,248.61,8194.0,244.1453,244.1944,243.6748,243.7238,8194.0
2024-05-22 15:45:00,248.61,248.7,248.45,248.49,10146.0,243.7238,243.812,243.5669,243.6061,10146.0
2024-05-22 15:50:00,248.51,248.71,248.4,248.5,21420.0,243.6258,243.8218,243.5179,243.616,21420.0
2024-05-22 15:55:00,248.51,248.97,248.44,248.93,76191.0,243.6258,244.0767,243.5571,244.0375,76191.0
2024-05-23 09:30:00,247.72,248.8,247.19,247.46,8897.0,242.8513,243.9101,242.3317,242.5964,8897.0
2024-05-23 09:35:00,247.74,247.74,247.26,247.53,2590.0,242.8709,242.8709,242.4003,242.665,2590.0
2024-05-23 09:40:00,247.5,247.9,247.43,247.72,3116.0,242.6356,243.0277,242.567,242.8513,3116.0
2024-05-23 09:45:00,247.47,247.68,247.03,247.12,5309.0,242.6062,242.8121,242.1748,242.2631,5309.0
2024-05-23 09:50:00,247.1,247.83,247.01,247.48,13787.0,242.2435,242.9591,242.1552,242.616,13787.0
2024-05-23 09:55:00,247.59,247.73,247.44,247.5,1769.0,242.7238,242.8611,242.5768,242.6356,1769.0
2024-05-23 10:00:00,247.38,248.02,247.38,247.69,10779.0,242.518,243.1454,242.518,242.8219,10779.0
2024-05-23 10:05:00,247.46,247.57,247.21,247.4,2717.0,242.5964,242.7042,242.3513,242.5376,2717.0
2024-05-23 10:10:00,247.42,247.5,247.26,247.26,900.0,242.5572,242.6356,242.4003,242.4003,900.0
2024-05-23 10:15:00,247.32,247.32,246.59,246.68,3165.0,242.4591,242.4591,241.7435,241.8317,3165.0
2024-05-23 10:20:00,246.64,246.64,246.18,246.28,3695.0,241.7925,241.7925,241.3415,241.4396,3695.0
2024-05-23 10:25:00,246.2,246.21,245.73,245.93,15039.0,241.3612,241.371,240.9004,241.0965,15039.0
2024-05-23 10:30:00,245.81,246.13,245.66,245.73,5945.0,240.9788,241.2925,240.8318,240.9004,5945.0
2024-05-23 10:35:00,245.81,246.59,245.81,246.52,7753.0,240.9788,241.7435,240.9788,241.6749,7753.0
2024-05-23 10:40:00,246.42,246.77,246.31,246.36,5995.0,241.5768,241.92,241.469,241.518,5995.0
2024-05-23 10:45:00,246.25,246.4,246.04,246.08,8829.0,241.4102,241.5572,241.2043,241.2435,8829.0
2024-05-23 10:50:00,246.09,246.48,246.09,246.24,6891.0,241.2533,241.6357,241.2533,241.4004,6891.0
2024-05-23 10:55:00,246.25,246.64,246.1,246.54,6936.0,241.4102,241.7925,241.2631,241.6945,6936.0
2024-05-23 11:00:00,246.58,246.93,246.46,246.79,3064.0,241.7337,242.0768,241.616,241.9396,3064.0
2024-05-23 11:05:00,246.72,246.81,246.68,246.81,1200.0,241.8709,241.9592,241.8317,241.9592,1200.0
2024-05-23 11:10:00,246.74,246.74,246.4,246.65,2691.0,241.8905,241.8905,241.5572,241.8023,2691.0
2024-05-23 11:15:00,246.49,246.59,246.27,246.37,2772.0,241.6455,241.7435,241.4298,241.5278,2772.0
2024-05-23 11:20:00,246.25,246.5,246.1,246.41,4707.0,241.4102,241.6553,241.2631,241.567,4707.0
2024-05-23 11:25:00,246.32,246.45,246.28,246.3,4745.0,241.4788,241.6062,241.4396,241.4592,4745.0
2024-05-23 11:30:00,246.3,246.34,245.99,246.2,7420.0,241.4592,241.4984,241.1553,241.3612,7420.0
2024-05-23 11:35:00,246.2,246.63,246.13,246.63,3357.0,241.3612,241.7827,241.2925,241.7827,3357.0
2024-05-23 11:40:00,246.69,246.78,246.63,246.7,5693.0,241.8415,241.9298,241.7827,241.8513,5693.0
2024-05-23 11:45:00,246.76,246.99,246.58,246.99,5841.0,241.9101,242.1356,241.7337,242.1356,5841.0
2024-05-23 11:50:00,246.99,246.99,246.71,246.81,1700.0,242.1356,242.1356,241.8611,241.9592,1700.0
2024-05-23 11:55:00,246.77,246.86,246.57,246.62,4640.0,241.92,242.0082,241.7239,241.7729,4640.0
2024-05-23 12:00:00,246.62,246.62,246.09,246.16,2798.0,241.7729,241.7729,241.2533,241.3219,2798.0
2024-05-23 12:05:00,246.03,246.38,246.03,246.18,5938.0,241.1945,241.5376,241.1945,241.3415,5938.0
2024-05-23 12:10:00,246.23,246.23,246.03,246.09,12816.0,241.3906,241.3906,241.1945,241.2533,12816.0
2024-05-23 12:15:00,246.15,246.22,246.05,246.1,4735.0,241.3121,241.3808,241.2141,241.2631,4735.0
2024-05-23 12:20:00,246.13,246.18,246.03,246.11,3087.0,241.2925,241.3415,241.1945,241.2729,3087.0
2024-05-23 12:25:00,246.07,246.15,246.03,246.14,5829.0,241.2337,241.3121,241.1945,241.3023,5829.0
2024-05-23 12:30:00,246.19,246.34,245.94,246.27,27226.0,241.3514,241.4984,241.1063,241.4298,27226.0
2024-05-23 12:35:00,246.29,246.38,246.07,246.24,10742.0,241.4494,241.5376,241.2337,241.4004,10742.0
2024-05-23 12:40:00,246.19,246.21,246.08,246.15,2810.0,241.3514,241.371,241.2435,241.3121,2810.0
2024-05-23 12:45:00,246.15,246.23,246.14,246.14,1000.0,241.3121,241.3906,241.3023,241.3023,1000.0
2024-05-23 12:50:00,246.12,246.21,245.98,246.05,3027.0,241.2827,241.371,241.1455,241.2141,3027.0
2024-05-23 12:55:00,246.02,246.08,245.88,245.88,3654.0,241.1847,241.2435,241.0474,241.0474,3654.0
2024-05-23 13:00:00,245.83,245.94,245.79,245.79,2338.0,240.9984,241.1063,240.9592,240.9592,2338.0
2024-05-23 13:05:00,245.84,246.01,245.84,245.96,2337.0,241.0082,241.1749,241.0082,241.1259,2337.0
2024-05-23 13:10:00,246.02,246.45,245.96,246.31,7777.0,241.1847,241.6062,241.1259,241.469,7777.0
2024-05-23 13:15:00,246.38,246.42,246.23,246.34,5312.0,241.5376,241.5768,241.3906,241.4984,5312.0
2024-05-23 13:20:00,246.33,246.53,246.29,246.49,2500.0,241.4886,241.6847,241.4494,241.6455,2500.0
2024-05-23 13:25:00,246.57,246.6,246.39,246.59,3609.0,241.7239,241.7533,241.5474,241.7435,3609.0
2024-05-23 13:30:00,246.61,246.61,246.13,246.13,7360.0,241.7631,241.7631,241.2925,241.2925,7360.0
2024-05-23 13:35:00,246.13,246.23,246.02,246.02,1783.0,241.2925,241.3906,241.1847,241.1847,1783.0
2024-05-23 13:40:00,246.04,246.46,246.04,246.23,6336.0,241.2043,241.616,241.2043,241.3906,6336.0
2024-05-23 13:45:00,246.33,246.46,246.3,246.31,4648.0,241.4886,241.616,241.4592,241.469,4648.0
2024-05-23 13:50:00,246.31,246.4,246.27,246.4,2009.0,241.469,241.5572,241.4298,241.5572,2009.0
2024-05-23 13:55:00,246.3,246.3,246.02,246.05,6109.0,241.4592,241.4592,241.1847,241.2141,6109.0
2024-05-23 14:00:00,245.99,246.11,245.95,245.98,3537.0,241.1553,241.2729,241.1161,241.1455,3537.0
2024-05-23 14:05:00,246.05,246.11,245.98,245.99,2680.0,241.2141,241.2729,241.1455,241.1553,2680.0
2024-05-23 14:10:00,246.11,246.11,246.03,246.05,1767.0,241.2729,241.2729,241.1945,241.2141,1767.0
2024-05-23 14:15:00,246.13,246.13,245.86,245.9,4648.0,241.2925,241.2925,241.0278,241.0671,4648.0
2024-05-23 14:20:00,245.91,246.0,245.88,245.92,1613.0,241.0769,241.1651,241.0474,241.0867,1613.0
2024-05-23 14:25:00,245.94,246.09,245.93,246.04,5912.0,241.1063,241.2533,241.0965,241.2043,5912.0
2024-05-23 14:30:00,245.98,246.1,245.94,246.05,5117.0,241.1455,241.2631,241.1063,241.2141,5117.0
2024-05-23 14:35:00,246.05,246.09,245.93,246.02,4547.0,241.2141,241.2533,241.0965,241.1847,4547.0
2024-05-23 14:40:00,246.02,246.07,245.97,246.0,5685.0,241.1847,241.2337,241.1357,241.1651,5685.0
2024-05-23 14:45:00,245.99,246.03,245.95,245.96,2400.0,241.1553,241.1945,241.1161,241.1259,2400.0
2024-05-23 14:50:00,245.98,245.98,245.54,245.55,3865.0,241.1455,241.1455,240.7141,240.7239,3865.0
2024-05-23 14:55:00,245.58,245.6,245.21,245.21,1992.0,240.7533,240.7729,240.3906,240.3906,1992.0
2024-05-23 15:00:00,245.19,245.38,245.1,245.11,3541.0,240.371,240.5573,240.2828,240.2926,3541.0
2024-05-23 15:05:00,245.16,245.51,245.16,245.49,4248.0,240.3416,240.6847,240.3416,240.6651,4248.0
2024-05-23 15:10:00,245.51,245.51,245.45,245.5,1321.0,240.6847,240.6847,240.6259,240.6749,1321.0
2024-05-23 15:15:00,245.5,245.59,245.42,245.48,3738.0,240.6749,240.7631,240.5965,240.6553,3738.0
2024-05-23 15:20:00,245.49,245.55,245.08,245.08,3301.0,240.6651,240.7239,240.2632,240.2632,3301.0
2024-05-23 15:25:00,245.13,245.13,245.02,245.03,5449.0,240.3122,240.3122,240.2043,240.2142,5449.0
2024-05-23 15:30:00,245.0,245.0,244.63,244.77,7477.0,240.1847,240.1847,239.822,239.9593,7477.0
2024-05-23 15:35:00,244.76,244.76,244.57,244.63,6412.0,239.9495,239.9495,239.7632,239.822,6412.0
2024-05-23 15:40:00,244.66,244.69,244.32,244.32,13281.0,239.8514,239.8808,239.5181,239.5181,13281.0
2024-05-23 15:45:00,244.33,244.76,244.15,244.65,21981.0,239.5279,239.9495,239.3514,239.8416,21981.0
2024-05-23 15:50:00,244.69,245.05,244.62,244.86,29810.0,239.8808,240.2338,239.8122,240.0475,29810.0
2024-05-23 15:55:00,244.83,245.16,244.79,245.11,58461.0,240.0181,240.3416,239.9789,240.2926,58461.0
2024-05-24 09:30:00,246.73,247.17,245.19,246.83,18160.0,241.8807,242.3121,240.371,241.9788,18160.0
2024-05-24 09:35:00,246.17,246.95,246.16,246.8,2821.0,241.3317,242.0964,241.3219,241.9494,2821.0
2024-05-24 09:40:00,246.59,248.64,246.59,248.55,33864.0,241.7435,243.7532,241.7435,243.665,33864.0
2024-05-24 09:45:00,248.45,249.58,247.85,247.95,26307.0,243.5669,244.6747,242.9787,243.0768,26307.0
2024-05-24 09:50:00,247.66,247.66,247.17,247.18,6193.0,242.7925,242.7925,242.3121,242.3219,6193.0
2024-05-24 09:55:00,247.18,248.07,247.18,247.96,20382.0,242.3219,243.1944,242.3219,243.0866,20382.0
2024-05-24 10:00:00,248.0,248.76,247.99,248.5,1321.0,243.1258,243.8708,243.116,243.616,1321.0
2024-05-24 10:05:00,248.5,248.5,247.88,248.36,4666.0,243.616,243.616,243.0081,243.4787,4666.0
2024-05-24 10:10:00,248.33,249.22,247.93,248.99,13855.0,243.4493,244.3218,243.0572,244.0963,13855.0
2024-05-24 10:15:00,249.13,249.13,248.64,248.81,6705.0,244.2336,244.2336,243.7532,243.9199,6705.0
2024-05-24 10:20:00,248.84,249.71,248.84,249.58,8441.0,243.9493,244.8022,243.9493,244.6747,8441.0
2024-05-24 10:25:00,249.58,249.84,249.12,249.26,6053.0,244.6747,244.9296,244.2238,244.361,6053.0
2024-05-24 10:30:00,249.28,249.44,249.17,249.34,4358.0,244.3806,244.5375,244.2728,244.4394,4358.0
2024-05-24 10:35:00,249.31,249.84,249.23,249.77,3200.0,244.41,244.9296,244.3316,244.861,3200.0
2024-05-24 10:40:00,249.82,249.82,249.07,249.2,8561.0,244.91,244.91,244.1747,244.3022,8561.0
2024-05-24 10:45:00,249.22,249.32,248.96,249.32,3834.0,244.3218,244.4198,244.0669,244.4198,3834.0
2024-05-24 10:50:00,249.23,249.68,249.23,249.5,6800.0,244.3316,244.7728,244.3316,244.5963,6800.0
2024-05-24 10:55:00,249.43,250.1,249.43,249.99,22044.0,244.5277,245.1845,244.5277,245.0767,22044.0
2024-05-24 11:00:00,249.95,250.37,249.88,250.37,7782.0,245.0375,245.4492,244.9688,245.4492,7782.0
2024-05-24 11:05:00,250.45,250.46,250.07,250.22,27294.0,245.5276,245.5374,245.1551,245.3021,27294.0
2024-05-24 11:10:00,250.19,250.24,249.82,250.11,45771.0,245.2727,245.3218,244.91,245.1943,45771.0
2024-05-24 11:15:00,250.18,250.35,250.05,250.3,13685.0,245.2629,245.4296,245.1355,245.3806,13685.0
2024-05-24 11:20:00,250.3,250.47,250.22,250.41,6474.0,245.3806,245.5472,245.3021,245.4884,6474.0
2024-05-24 11:25:00,250.36,250.41,250.05,250.17,10782.0,245.4394,245.4884,245.1355,245.2531,10782.0
2024-05-24 11:30:00,250.14,250.53,249.92,250.33,34056.0,245.2237,245.6061,245.008,245.41,34056.0
2024-05-24 11:35:00,250.31,250.31,249.92,249.96,8409.0,245.3904,245.3904,245.008,245.0473,8409.0
2024-05-24 11:40:00,249.97,250.06,249.84,250.0,4724.0,245.0571,245.1453,244.9296,245.0865,4724.0
2024-05-24 11:45:00,250.06,250.06,248.99,248.99,7737.0,245.1453,245.1453,244.0963,244.0963,7737.0
2024-05-24 11:50:00,248.87,249.28,248.87,249.27,3855.0,243.9787,244.3806,243.9787,244.3708,3855.0
2024-05-24 11:55:00,249.3,249.64,249.3,249.64,4854.0,244.4002,244.7335,244.4002,244.7335,4854.0
2024-05-24 12:00:00,249.74,249.9,249.68,249.88,2470.0,244.8316,244.9884,244.7728,244.9688,2470.0
2024-05-24 12:05:00,249.95,250.26,249.95,250.26,3950.0,245.0375,245.3414,245.0375,245.3414,3950.0
2024-05-24 12:10:00,250.26,250.26,249.88,249.88,5620.0,245.3414,245.3414,244.9688,244.9688,5620.0
2024-05-24 12:15:00,249.81,249.87,249.5,249.54,2934.0,244.9002,244.959,244.5963,244.6355,2934.0
2024-05-24 12:20:00,249.53,249.62,249.23,249.26,3177.0,244.6257,244.7139,244.3316,244.361,3177.0
2024-05-24 12:25:00,249.23,249.23,249.11,249.11,1320.0,244.3316,244.3316,244.214,244.214,1320.0
2024-05-24 12:30:00,249.22,249.32,249.0,249.17,11240.0,244.3218,244.4198,244.1061,244.2728,11240.0
2024-05-24 12:35:00,249.16,249.57,248.95,249.4,9915.0,244.263,244.6649,244.0571,244.4983,9915.0
2024-05-24 12:40:00,249.4,249.4,248.62,248.62,5785.0,244.4983,244.4983,243.7336,243.7336,5785.0
2024-05-24 12:45:00,248.82,248.83,248.41,248.42,6079.0,243.9297,243.9395,243.5277,243.5375,6079.0
2024-05-24 12:50:00,248.42,248.64,248.34,248.45,5683.0,243.5375,243.7532,243.4591,243.5669,5683.0
2024-05-24 12:55:00,248.45,248.63,248.36,248.55,7887.0,243.5669,243.7434,243.4787,243.665,7887.0
2024-05-24 13:00:00,248.56,248.87,248.55,248.84,2300.0,243.6748,243.9787,243.665,243.9493,2300.0
2024-05-24 13:05:00,248.82,248.91,248.62,248.78,8388.0,243.9297,244.0179,243.7336,243.8904,8388.0
2024-05-24 13:10:00,248.84,248.96,248.67,248.77,6312.0,243.9493,244.0669,243.7826,243.8806,6312.0
2024-05-24 13:15:00,248.78,249.28,248.7,249.25,9346.0,243.8904,244.3806,243.812,244.3512,9346.0
2024-05-24 13:20:00,249.28,249.43,249.0,249.35,9885.0,244.3806,244.5277,244.1061,244.4492,9885.0
2024-05-24 13:25:00,249.36,249.53,249.15,249.28,26876.0,244.459,244.6257,244.2532,244.3806,26876.0
2024-05-24 13:30:00,249.15,249.2,248.76,248.92,3892.0,244.2532,244.3022,243.8708,244.0277,3892.0
2024-05-24 13:35:00,249.04,249.06,248.74,248.79,5626.0,244.1453,244.1649,243.8512,243.9003,5626.0
2024-05-24 13:40:00,248.76,249.2,248.76,249.2,3479.0,243.8708,244.3022,243.8708,244.3022,3479.0
2024-05-24 13:45:00,249.14,249.26,249.03,249.22,4970.0,244.2434,244.361,244.1355,244.3218,4970.0
2024-05-24 13:50:00,249.22,249.36,248.96,248.97,13885.0,244.3218,244.459,244.0669,244.0767,13885.0
2024-05-24 13:55:00,249.11,249.23,248.86,248.86,4585.0,244.214,244.3316,243.9689,243.9689,4585.0
2024-05-24 14:00:00,248.86,249.11,248.8,249.11,4219.0,243.9689,244.214,243.9101,244.214,4219.0
2024-05-24 14:05:00,249.03,249.27,248.93,249.23,8849.0,244.1355,244.3708,244.0375,244.3316,8849.0
2024-05-24 14:10:00,249.23,249.23,248.81,249.02,6935.0,244.3316,244.3316,243.9199,244.1257,6935.0
2024-05-24 14:15:00,248.95,249.27,248.9,249.25,5666.0,244.0571,244.3708,244.0081,244.3512,5666.0
2024-05-24 14:20:00,249.18,249.24,248.75,248.75,11392.0,244.2826,244.3414,243.861,243.861,11392.0
2024-05-24 14:25:00,248.97,248.98,248.74,248.86,13337.0,244.0767,244.0865,243.8512,243.9689,13337.0
2024-05-24 14:30:00,248.8,248.89,248.75,248.81,5207.0,243.9101,243.9983,243.861,243.9199,5207.0
2024-05-24 14:35:00,248.87,249.23,248.87,249.22,6984.0,243.9787,244.3316,243.9787,244.3218,6984.0
2024-05-24 14:40:00,249.23,249.34,249.07,249.23,5131.0,244.3316,244.4394,244.1747,244.3316,5131.0
2024-05-24 14:45:00,249.15,249.23,248.97,249.11,4252.0,244.2532,244.3316,244.0767,244.214,4252.0
2024-05-24 14:50:00,249.1,249.21,248.99,249.05,4072.0,244.2042,244.312,244.0963,244.1551,4072.0
2024-05-24 14:55:00,249.0,249.05,248.9,249.05,4951.0,244.1061,244.1551,244.0081,244.1551,4951.0
2024-05-24 15:00:00,249.02,249.06,248.81,248.87,4301.0,244.1257,244.1649,243.9199,243.9787,4301.0
2024-05-24 15:05:00,248.87,248.9,248.53,248.63,18937.0,243.9787,244.0081,243.6454,243.7434,18937.0
2024-05-24 15:10:00,248.61,249.03,248.6,248.87,4541.0,243.7238,244.1355,243.714,243.9787,4541.0
2024-05-24 15:15:00,248.85,248.85,248.64,248.78,5408.0,243.9591,243.9591,243.7532,243.8904,5408.0
2024-05-24 15:20:00,248.88,249.01,248.67,248.79,5441.0,243.9885,244.1159,243.7826,243.9003,5441.0
2024-05-24 15:25:00,248.8,248.8,248.48,248.58,11969.0,243.9101,243.9101,243.5963,243.6944,11969.0
2024-05-24 15:30:00,248.56,248.72,248.54,248.54,11113.0,243.6748,243.8316,243.6552,243.6552,11113.0
2024-05-24 15:35:00,248.59,248.66,248.38,248.38,32353.0,243.7042,243.7728,243.4983,243.4983,32353.0
2024-05-24 15:40:00,248.26,248.39,248.15,248.18,15316.0,243.3807,243.5081,243.2728,243.3022,15316.0
2024-05-24 15:45:00,248.18,248.26,247.88,247.89,16894.0,243.3022,243.3807,243.0081,243.0179,16894.0
2024-05-24 15:50:00,247.82,248.73,247.82,248.73,33822.0,242.9493,243.8414,242.9493,243.8414,33822.0
2024-05-24 15:55:00,248.73,248.77,248.06,248.51,105149.0,243.8414,243.8806,243.1846,243.6258,105149.0
2024-05-28 09:30:00,247.72,248.49,246.73,248.03,43666.0,242.8513,243.6061,241.8807,243.1552,43666.0
2024-05-28 09:35:00,247.89,248.0,247.66,247.71,3000.0,243.0179,243.1258,242.7925,242.8415,3000.0
2024-05-28 09:40:00,247.7,247.83,246.86,247.2,6007.0,242.8317,242.9591,242.0082,242.3415,6007.0
2024-05-28 09:45:00,247.31,248.16,247.25,248.16,4012.0,242.4493,243.2826,242.3905,243.2826,4012.0
2024-05-28 09:50:00,247.99,248.0,247.43,247.66,6327.0,243.116,243.1258,242.567,242.7925,6327.0
2024-05-28 09:55:00,247.65,247.65,247.0,247.0,1270.0,242.7827,242.7827,242.1454,242.1454,1270.0
2024-05-28 10:00:00,246.84,247.22,246.6,246.79,6597.0,241.9886,242.3611,241.7533,241.9396,6597.0
2024-05-28 10:05:00,246.8,247.19,246.48,246.98,11629.0,241.9494,242.3317,241.6357,242.1258,11629.0
2024-05-28 10:10:00,246.76,246.76,246.49,246.73,2000.0,241.9101,241.9101,241.6455,241.8807,2000.0
2024-05-28 10:15:00,246.63,247.07,246.6,246.94,10016.0,241.7827,242.2141,241.7533,242.0866,10016.0
2024-05-28 10:20:00,246.86,246.86,246.34,246.67,7860.0,242.0082,242.0082,241.4984,241.8219,7860.0
2024-05-28 10:25:00,246.74,246.74,246.19,246.49,23642.0,241.8905,241.8905,241.3514,241.6455,23642.0
2024-05-28 10:30:00,246.42,246.77,246.4,246.76,3501.0,241.5768,241.92,241.5572,241.9101,3501.0
2024-05-28 10:35:00,246.79,246.79,246.45,246.56,2015.0,241.9396,241.9396,241.6062,241.7141,2015.0
2024-05-28 10:40:00,246.38,246.81,246.36,246.72,3307.0,241.5376,241.9592,241.518,241.8709,3307.0
2024-05-28 10:45:00,246.69,246.72,246.59,246.63,2026.0,241.8415,241.8709,241.7435,241.7827,2026.0
2024-05-28 10:50:00,246.57,246.58,246.33,246.41,5508.0,241.7239,241.7337,241.4886,241.567,5508.0
2024-05-28 10:55:00,246.41,246.98,246.4,246.5,4383.0,241.567,242.1258,241.5572,241.6553,4383.0
2024-05-28 11:00:00,246.56,246.8,246.44,246.64,6549.0,241.7141,241.9494,241.5964,241.7925,6549.0
2024-05-28 11:05:00,246.47,246.59,246.42,246.42,3015.0,241.6258,241.7435,241.5768,241.5768,3015.0
2024-05-28 11:10:00,246.29,246.29,245.96,246.11,1847.0,241.4494,241.4494,241.1259,241.2729,1847.0
2024-05-28 11:15:00,246.12,246.24,245.83,245.95,3557.0,241.2827,241.4004,240.9984,241.1161,3557.0
2024-05-28 11:20:00,245.95,246.12,245.94,245.94,1670.0,241.1161,241.2827,241.1063,241.1063,1670.0
2024-05-28 11:25:00,245.81,245.94,245.81,245.94,1372.0,240.9788,241.1063,240.9788,241.1063,1372.0
2024-05-28 11:30:00,245.88,245.88,245.5,245.79,3981.0,241.0474,241.0474,240.6749,240.9592,3981.0
2024-05-28 11:35:00,245.63,245.92,245.63,245.91,2111.0,240.8024,241.0867,240.8024,241.0769,2111.0
2024-05-28 11:40:00,246.01,246.21,245.96,246.14,2296.0,241.1749,241.371,241.1259,241.3023,2296.0
2024-05-28 11:45:00,246.1,246.13,245.74,245.74,1826.0,241.2631,241.2925,240.9102,240.9102,1826.0
2024-05-28 11:50:00,245.89,246.16,245.89,246.11,2560.0,241.0572,241.3219,241.0572,241.2729,2560.0
2024-05-28 11:55:00,246.17,246.3,246.06,246.16,4093.0,241.3317,241.4592,241.2239,241.3219,4093.0
2024-05-28 12:00:00,246.15,246.15,245.84,245.84,2222.0,241.3121,241.3121,241.0082,241.0082,2222.0
2024-05-28 12:05:00,245.91,245.97,245.79,245.94,3036.0,241.0769,241.1357,240.9592,241.1063,3036.0
2024-05-28 12:10:00,245.97,246.16,245.97,246.08,2565.0,241.1357,241.3219,241.1357,241.2435,2565.0
2024-05-28 12:15:00,246.05,246.09,245.98,246.09,3300.0,241.2141,241.2533,241.1455,241.2533,3300.0
2024-05-28 12:20:00,246.04,246.13,245.9,245.9,3318.0,241.2043,241.2925,241.0671,241.0671,3318.0
2024-05-28 12:25:00,245.91,246.1,245.91,246.08,2005.0,241.0769,241.2631,241.0769,241.2435,2005.0
2024-05-28 12:30:00,246.02,246.1,245.55,245.55,3385.0,241.1847,241.2631,240.7239,240.7239,3385.0
2024-05-28 12:35:00,245.56,245.64,245.47,245.54,2612.0,240.7337,240.8122,240.6455,240.7141,2612.0
2024-05-28 12:40:00,245.47,245.59,245.29,245.29,1608.0,240.6455,240.7631,240.469,240.469,1608.0
2024-05-28 12:45:00,245.4,245.59,245.32,245.47,3284.0,240.5769,240.7631,240.4985,240.6455,3284.0
2024-05-28 12:50:00,245.47,245.53,245.29,245.29,1797.0,240.6455,240.7043,240.469,240.469,1797.0
2024-05-28 12:55:00,245.26,245.4,245.26,245.26,2504.0,240.4396,240.5769,240.4396,240.4396,2504.0
2024-05-28 13:00:00,245.25,245.25,245.12,245.21,3481.0,240.4298,240.4298,240.3024,240.3906,3481.0
2024-05-28 13:05:00,245.21,245.26,245.17,245.26,1507.0,240.3906,240.4396,240.3514,240.4396,1507.0
2024-05-28 13:10:00,245.17,245.3,245.15,245.26,2857.0,240.3514,240.4788,240.3318,240.4396,2857.0
2024-05-28 13:15:00,245.27,245.27,245.12,245.19,1838.0,240.4494,240.4494,240.3024,240.371,1838.0
2024-05-28 13:20:00,245.14,245.28,244.86,245.16,22380.0,240.322,240.4592,240.0475,240.3416,22380.0
2024-05-28 13:25:00,245.13,245.25,245.06,245.12,8003.0,240.3122,240.4298,240.2436,240.3024,8003.0
2024-05-28 13:30:00,245.14,245.43,245.14,245.34,10153.0,240.322,240.6063,240.322,240.5181,10153.0
2024-05-28 13:35:00,245.27,245.39,245.2,245.25,2458.0,240.4494,240.5671,240.3808,240.4298,2458.0
2024-05-28 13:40:00,245.31,245.49,245.27,245.47,2242.0,240.4886,240.6651,240.4494,240.6455,2242.0
2024-05-28 13:45:00,245.42,245.42,245.25,245.3,2293.0,240.5965,240.5965,240.4298,240.4788,2293.0
2024-05-28 13:50:00,245.3,245.39,245.3,245.36,1718.0,240.4788,240.5671,240.4788,240.5377,1718.0
2024-05-28 13:55:00,245.36,245.46,245.24,245.31,4496.0,240.5377,240.6357,240.42,240.4886,4496.0
2024-05-28 14:00:00,245.31,245.31,245.12,245.24,2343.0,240.4886,240.4886,240.3024,240.42,2343.0
2024-05-28 14:05:00,245.22,245.29,245.06,245.18,8013.0,240.4004,240.469,240.2436,240.3612,8013.0
2024-05-28 14:10:00,245.23,245.39,245.23,245.32,4073.0,240.4102,240.5671,240.4102,240.4985,4073.0
2024-05-28 14:15:00,245.33,245.45,245.28,245.45,1804.0,240.5083,240.6259,240.4592,240.6259,1804.0
2024-05-28 14:20:00,245.45,245.6,245.32,245.56,5536.0,240.6259,240.7729,240.4985,240.7337,5536.0
2024-05-28 14:25:00,245.47,245.51,245.41,245.41,1733.0,240.6455,240.6847,240.5867,240.5867,1733.0
2024-05-28 14:30:00,245.38,245.54,245.34,245.46,5600.0,240.5573,240.7141,240.5181,240.6357,5600.0
2024-05-28 14:35:00,245.46,245.56,245.3,245.48,4542.0,240.6357,240.7337,240.4788,240.6553,4542.0
2024-05-28 14:40:00,245.39,245.57,245.19,245.19,5609.0,240.5671,240.7435,240.371,240.371,5609.0
2024-05-28 14:45:00,245.25,245.32,245.07,245.12,8667.0,240.4298,240.4985,240.2534,240.3024,8667.0
2024-05-28 14:50:00,245.2,245.2,244.81,244.87,10034.0,240.3808,240.3808,239.9985,240.0573,10034.0
2024-05-28 14:55:00,244.86,245.0,244.7,244.78,4557.0,240.0475,240.1847,239.8906,239.9691,4557.0
2024-05-28 15:00:00,244.76,244.83,244.69,244.75,1422.0,239.9495,240.0181,239.8808,239.9397,1422.0
2024-05-28 15:05:00,244.76,244.97,244.68,244.97,5550.0,239.9495,240.1553,239.871,240.1553,5550.0
2024-05-28 15:10:00,244.98,245.14,244.98,245.12,5201.0,240.1651,240.322,240.1651,240.3024,5201.0
2024-05-28 15:15:00,245.11,245.12,244.87,244.95,7508.0,240.2926,240.3024,240.0573,240.1357,7508.0
2024-05-28 15:20:00,244.9,245.03,244.84,244.92,5120.0,240.0867,240.2142,240.0279,240.1063,5120.0
2024-05-28 15:25:00,244.97,245.03,244.77,244.77,4776.0,240.1553,240.2142,239.9593,239.9593,4776.0
2024-05-28 15:30:00,244.8,244.94,244.77,244.81,5407.0,239.9887,240.1259,239.9593,239.9985,5407.0
2024-05-28 15:35:00,244.81,245.46,244.76,245.29,13034.0,239.9985,240.6357,239.9495,240.469,13034.0
2024-05-28 15:40:00,245.33,245.52,245.25,245.52,13692.0,240.5083,240.6945,240.4298,240.6945,13692.0
2024-05-28 15:45:00,245.54,245.85,245.35,245.84,19212.0,240.7141,241.018,240.5279,241.0082,19212.0
2024-05-28 15:50:00,245.88,246.1,245.59,245.59,23402.0,241.0474,241.2631,240.7631,240.7631,23402.0
2024-05-28 15:55:00,245.56,245.96,245.44,245.59,100791.0,240.7337,241.1259,240.6161,240.7631,100791.0
2024-05-29 09:30:00,243.55,244.21,243.04,244.21,11189.0,238.7632,239.4103,238.2633,239.4103,11189.0
2024-05-29 09:35:00,243.77,244.74,243.76,244.51,2482.0,238.9789,239.9299,238.9691,239.7044,2482.0
2024-05-29 09:40:00,244.9,245.18,244.58,244.98,1292.0,240.0867,240.3612,239.773,240.1651,1292.0
2024-05-29 09:45:00,244.91,245.34,244.6,245.2,1767.0,240.0965,240.5181,239.7926,240.3808,1767.0
2024-05-29 09:50:00,244.72,245.1,244.56,244.74,2149.0,239.9102,240.2828,239.7534,239.9299,2149.0
2024-05-29 09:55:00,244.74,244.99,244.74,244.85,1478.0,239.9299,240.1749,239.9299,240.0377,1478.0
2024-05-29 10:00:00,244.96,245.29,244.48,244.65,2225.0,240.1455,240.469,239.675,239.8416,2225.0
2024-05-29 10:05:00,244.68,244.94,244.58,244.67,2844.0,239.871,240.1259,239.773,239.8612,2844.0
2024-05-29 10:10:00,244.73,244.81,244.41,244.52,1470.0,239.92,239.9985,239.6063,239.7142,1470.0
2024-05-29 10:15:00,244.66,244.89,244.3,244.89,3858.0,239.8514,240.0769,239.4985,240.0769,3858.0
2024-05-29 10:20:00,244.75,245.1,244.7,245.04,2860.0,239.9397,240.2828,239.8906,240.224,2860.0
2024-05-29 10:25:00,245.14,245.95,245.13,245.59,3979.0,240.322,241.1161,240.3122,240.7631,3979.0
2024-05-29 10:30:00,245.74,246.02,245.71,245.75,3172.0,240.9102,241.1847,240.8808,240.92,3172.0
2024-05-29 10:35:00,245.89,246.0,245.59,245.79,7392.0,241.0572,241.1651,240.7631,240.9592,7392.0
2024-05-29 10:40:00,245.75,245.78,245.31,245.5,4525.0,240.92,240.9494,240.4886,240.6749,4525.0
2024-05-29 10:45:00,245.44,245.44,245.13,245.18,3258.0,240.6161,240.6161,240.3122,240.3612,3258.0
2024-05-29 10:50:00,245.16,245.78,245.14,245.53,5705.0,240.3416,240.9494,240.322,240.7043,5705.0
2024-05-29 10:55:00,245.45,245.92,245.45,245.87,4513.0,240.6259,241.0867,240.6259,241.0376,4513.0
2024-05-29 11:00:00,245.87,246.0,245.6,245.78,4802.0,241.0376,241.1651,240.7729,240.9494,4802.0
2024-05-29 11:05:00,245.62,245.78,245.42,245.5,7024.0,240.7926,240.9494,240.5965,240.6749,7024.0
2024-05-29 11:10:00,245.51,245.62,245.29,245.46,4309.0,240.6847,240.7926,240.469,240.6357,4309.0
2024-05-29 11:15:00,245.35,245.62,245.22,245.4,14399.0,240.5279,240.7926,240.4004,240.5769,14399.0
2024-05-29 11:20:00,245.46,245.76,245.31,245.57,7129.0,240.6357,240.9298,240.4886,240.7435,7129.0
2024-05-29 11:25:00,245.54,245.79,245.46,245.51,4078.0,240.7141,240.9592,240.6357,240.6847,4078.0
2024-05-29 11:30:00,245.62,245.62,245.14,245.19,2386.0,240.7926,240.7926,240.322,240.371,2386.0
2024-05-29 11:35:00,245.21,245.31,244.96,245.26,4801.0,240.3906,240.4886,240.1455,240.4396,4801.0
2024-05-29 11:40:00,245.34,245.34,245.01,245.12,5510.0,240.5181,240.5181,240.1945,240.3024,5510.0
2024-05-29 11:45:00,245.03,245.17,244.97,245.0,4688.0,240.2142,240.3514,240.1553,240.1847,4688.0
2024-05-29 11:50:00,244.99,244.99,244.81,244.99,3229.0,240.1749,240.1749,239.9985,240.1749,3229.0
2024-05-29 11:55:00,244.88,245.0,244.87,244.94,909.0,240.0671,240.1847,240.0573,240.1259,909.0
2024-05-29 12:00:00,245.0,245.08,244.84,245.01,2442.0,240.1847,240.2632,240.0279,240.1945,2442.0
2024-05-29 12:05:00,245.03,245.03,244.83,244.86,1750.0,240.2142,240.2142,240.0181,240.0475,1750.0
2024-05-29 12:10:00,244.94,245.1,244.85,244.96,2803.0,240.1259,240.2828,240.0377,240.1455,2803.0
2024-05-29 12:15:00,244.99,245.12,244.86,245.12,3692.0,240.1749,240.3024,240.0475,240.3024,3692.0
2024-05-29 12:20:00,245.21,245.21,244.99,245.02,3242.0,240.3906,240.3906,240.1749,240.2043,3242.0
2024-05-29 12:25:00,245.02,245.14,244.97,245.11,2101.0,240.2043,240.322,240.1553,240.2926,2101.0
2024-05-29 12:30:00,245.2,245.29,245.13,245.29,2530.0,240.3808,240.469,240.3122,240.469,2530.0
2024-05-29 12:35:00,245.29,245.37,245.22,245.32,2791.0,240.469,240.5475,240.4004,240.4985,2791.0
2024-05-29 12:40:00,245.22,245.26,245.04,245.05,3479.0,240.4004,240.4396,240.224,240.2338,3479.0
2024-05-29 12:45:00,245.06,245.32,245.06,245.32,2383.0,240.2436,240.4985,240.2436,240.4985,2383.0
2024-05-29 12:50:00,245.24,245.35,245.18,245.25,3512.0,240.42,240.5279,240.3612,240.4298,3512.0
2024-05-29 12:55:00,245.25,245.38,245.18,245.3,4323.0,240.4298,240.5573,240.3612,240.4788,4323.0
2024-05-29 13:00:00,245.3,245.53,245.22,245.28,4679.0,240.4788,240.7043,240.4004,240.4592,4679.0
2024-05-29 13:05:00,245.37,245.47,245.2,245.34,2856.0,240.5475,240.6455,240.3808,240.5181,2856.0
2024-05-29 13:10:00,245.4,245.48,245.29,245.32,2170.0,240.5769,240.6553,240.469,240.4985,2170.0
2024-05-29 13:15:00,245.33,245.96,244.97,245.95,31986.0,240.5083,241.1259,240.1553,241.1161,31986.0
2024-05-29 13:20:00,245.87,245.87,245.69,245.83,3557.0,241.0376,241.0376,240.8612,240.9984,3557.0
2024-05-29 13:25:00,245.7,246.06,245.49,245.92,15378.0,240.871,241.2239,240.6651,241.0867,15378.0
2024-05-29 13:30:00,245.98,246.13,245.86,246.05,8613.0,241.1455,241.2925,241.0278,241.2141,8613.0
2024-05-29 13:35:00,246.01,246.15,245.97,246.06,4904.0,241.1749,241.3121,241.1357,241.2239,4904.0
2024-05-29 13:40:00,246.02,246.12,245.76,245.77,8691.0,241.1847,241.2827,240.9298,240.9396,8691.0
2024-05-29 13:45:00,245.77,246.26,245.76,246.12,7226.0,240.9396,241.42,240.9298,241.2827,7226.0
2024-05-29 13:50:00,246.16,246.38,246.11,246.31,4098.0,241.3219,241.5376,241.2729,241.469,4098.0
2024-05-29 13:55:00,246.4,246.58,246.32,246.47,4040.0,241.5572,241.7337,241.4788,241.6258,4040.0
2024-05-29 14:00:00,246.51,246.56,246.15,246.23,5928.0,241.6651,241.7141,241.3121,241.3906,5928.0
2024-05-29 14:05:00,246.2,246.24,245.92,245.92,31083.0,241.3612,241.4004,241.0867,241.0867,31083.0
2024-05-29 14:10:00,245.91,245.95,245.45,245.47,8484.0,241.0769,241.1161,240.6259,240.6455,8484.0
2024-05-29 14:15:00,245.46,245.47,245.28,245.4,3360.0,240.6357,240.6455,240.4592,240.5769,3360.0
2024-05-29 14:20:00,245.33,245.49,245.32,245.47,2588.0,240.5083,240.6651,240.4985,240.6455,2588.0
2024-05-29 14:25:00,245.5,245.63,245.39,245.54,4206.0,240.6749,240.8024,240.5671,240.7141,4206.0
2024-05-29 14:30:00,245.5,245.58,245.41,245.48,2553.0,240.6749,240.7533,240.5867,240.6553,2553.0
2024-05-29 14:35:00,245.53,245.63,245.43,245.43,1886.0,240.7043,240.8024,240.6063,240.6063,1886.0
2024-05-29 14:40:00,245.48,245.64,245.45,245.45,3425.0,240.6553,240.8122,240.6259,240.6259,3425.0
2024-05-29 14:45:00,245.51,245.6,245.47,245.54,3863.0,240.6847,240.7729,240.6455,240.7141,3863.0
2024-05-29 14:50:00,245.59,245.67,245.52,245.65,4467.0,240.7631,240.8416,240.6945,240.822,4467.0
2024-05-29 14:55:00,245.68,245.88,245.68,245.74,8524.0,240.8514,241.0474,240.8514,240.9102,8524.0
2024-05-29 15:00:00,245.78,245.82,245.48,245.52,7118.0,240.9494,240.9886,240.6553,240.6945,7118.0
2024-05-29 15:05:00,245.52,245.52,245.22,245.26,10379.0,240.6945,240.6945,240.4004,240.4396,10379.0
2024-05-29 15:10:00,245.33,245.59,245.32,245.53,7670.0,240.5083,240.7631,240.4985,240.7043,7670.0
2024-05-29 15:15:00,245.59,245.59,245.27,245.34,3788.0,240.7631,240.7631,240.4494,240.5181,3788.0
2024-05-29 15:20:00,245.28,245.45,245.28,245.42,5321.0,240.4592,240.6259,240.4592,240.5965,5321.0
2024-05-29 15:25:00,245.45,245.6,245.37,245.46,6985.0,240.6259,240.7729,240.5475,240.6357,6985.0
2024-05-29 15:30:00,245.47,245.58,245.42,245.58,5878.0,240.6455,240.7533,240.5965,240.7533,5878.0
2024-05-29 15:35:00,245.55,245.74,245.54,245.56,4949.0,240.7239,240.9102,240.7141,240.7337,4949.0
2024-05-29 15:40:00,245.53,245.55,245.16,245.16,7733.0,240.7043,240.7239,240.3416,240.3416,7733.0
2024-05-29 15:45:00,245.16,245.16,244.66,244.68,11174.0,240.3416,240.3416,239.8514,239.871,11174.0
2024-05-29 15:50:00,244.64,244.76,244.33,244.4,10967.0,239.8318,239.9495,239.5279,239.5965,10967.0
2024-05-29 15:55:00,244.34,244.41,243.91,243.99,76675.0,239.5377,239.6063,239.1162,239.1946,76675.0
2024-05-30 09:30:00,243.97,246.2,243.25,245.8,17713.0,239.175,241.3612,238.4691,240.969,17713.0
2024-05-30 09:35:00,246.0,246.32,245.61,245.63,8115.0,241.1651,241.4788,240.7828,240.8024,8115.0
2024-05-30 09:40:00,244.89,246.0,244.88,245.67,2891.0,240.0769,241.1651,240.0671,240.8416,2891.0
2024-05-30 09:45:00,245.44,245.84,245.03,245.84,10086.0,240.6161,241.0082,240.2142,241.0082,10086.0
2024-05-30 09:50:00,245.76,246.92,245.75,246.92,6157.0,240.9298,242.067,240.92,242.067,6157.0
2024-05-30 09:55:00,246.92,247.7,246.81,247.7,8907.0,242.067,242.8317,241.9592,242.8317,8907.0
2024-05-30 10:00:00,247.81,248.11,247.4,248.01,18094.0,242.9395,243.2336,242.5376,243.1356,18094.0
2024-05-30 10:05:00,248.08,248.09,247.42,247.66,4618.0,243.2042,243.214,242.5572,242.7925,4618.0
2024-05-30 10:10:00,247.55,248.0,247.38,247.38,13515.0,242.6846,243.1258,242.518,242.518,13515.0
2024-05-30 10:15:00,247.3,247.31,246.81,247.31,7028.0,242.4395,242.4493,241.9592,242.4493,7028.0
2024-05-30 10:20:00,247.37,247.76,247.13,247.66,11532.0,242.5082,242.8905,242.2729,242.7925,11532.0
2024-05-30 10:25:00,247.55,247.58,246.83,246.83,13128.0,242.6846,242.714,241.9788,241.9788,13128.0
2024-05-30 10:30:00,246.84,246.84,246.35,246.46,25525.0,241.9886,241.9886,241.5082,241.616,25525.0
2024-05-30 10:35:00,246.49,246.88,246.31,246.77,10371.0,241.6455,242.0278,241.469,241.92,10371.0
2024-05-30 10:40:00,246.74,246.94,246.62,246.71,12597.0,241.8905,242.0866,241.7729,241.8611,12597.0
2024-05-30 10:45:00,246.82,247.13,246.77,247.13,7839.0,241.969,242.2729,241.92,242.2729,7839.0
2024-05-30 10:50:00,247.24,247.46,247.24,247.34,8637.0,242.3807,242.5964,242.3807,242.4788,8637.0
2024-05-30 10:55:00,247.34,247.45,246.85,247.29,6467.0,242.4788,242.5866,241.9984,242.4297,6467.0
2024-05-30 11:00:00,247.31,247.46,247.16,247.16,7070.0,242.4493,242.5964,242.3023,242.3023,7070.0
2024-05-30 11:05:00,247.12,247.12,246.45,246.72,2840.0,242.2631,242.2631,241.6062,241.8709,2840.0
2024-05-30 11:10:00,246.94,247.26,246.75,247.23,7828.0,242.0866,242.4003,241.9003,242.3709,7828.0
2024-05-30 11:15:00,247.33,247.55,247.12,247.42,8429.0,242.4689,242.6846,242.2631,242.5572,8429.0
2024-05-30 11:20:00,247.63,248.0,247.49,247.86,8774.0,242.7631,243.1258,242.6258,242.9885,8774.0
2024-05-30 11:25:00,247.95,247.95,247.63,247.63,3127.0,243.0768,243.0768,242.7631,242.7631,3127.0
2024-05-30 11:30:00,247.65,247.91,247.51,247.51,2853.0,242.7827,243.0375,242.6454,242.6454,2853.0
2024-05-30 11:35:00,247.51,247.74,246.98,247.04,16710.0,242.6454,242.8709,242.1258,242.1846,16710.0
2024-05-30 11:40:00,247.13,247.18,246.71,246.81,5869.0,242.2729,242.3219,241.8611,241.9592,5869.0
2024-05-30 11:45:00,246.81,246.88,246.59,246.77,5285.0,241.9592,242.0278,241.7435,241.92,5285.0
2024-05-30 11:50:00,246.95,247.09,246.7,246.78,8703.0,242.0964,242.2337,241.8513,241.9298,8703.0
2024-05-30 11:55:00,246.88,247.01,246.84,246.9,800.0,242.0278,242.1552,241.9886,242.0474,800.0
2024-05-30 12:00:00,246.95,247.04,246.8,246.89,2618.0,242.0964,242.1846,241.9494,242.0376,2618.0
2024-05-30 12:05:00,246.88,246.97,246.8,246.89,10256.0,242.0278,242.116,241.9494,242.0376,10256.0
2024-05-30 12:10:00,246.97,247.32,246.96,247.23,6904.0,242.116,242.4591,242.1062,242.3709,6904.0
2024-05-30 12:15:00,247.27,247.27,247.12,247.26,3729.0,242.4101,242.4101,242.2631,242.4003,3729.0
2024-05-30 12:20:00,247.15,247.31,247.11,247.2,20580.0,242.2925,242.4493,242.2533,242.3415,20580.0
2024-05-30 12:25:00,247.23,247.53,247.23,247.48,11235.0,242.3709,242.665,242.3709,242.616,11235.0
2024-05-30 12:30:00,247.41,247.62,247.41,247.5,4405.0,242.5474,242.7532,242.5474,242.6356,4405.0
2024-05-30 12:35:00,247.5,247.52,247.31,247.52,2719.0,242.6356,242.6552,242.4493,242.6552,2719.0
2024-05-30 12:40:00,247.65,247.65,247.41,247.56,6755.0,242.7827,242.7827,242.5474,242.6944,6755.0
2024-05-30 12:45:00,247.68,247.97,247.61,247.87,8632.0,242.8121,243.0964,242.7434,242.9983,8632.0
2024-05-30 12:50:00,247.95,248.21,247.86,248.15,2176.0,243.0768,243.3317,242.9885,243.2728,2176.0
2024-05-30 12:55:00,248.24,248.3,247.98,248.08,9147.0,243.3611,243.4199,243.1062,243.2042,9147.0
2024-05-30 13:00:00,248.07,248.36,247.97,248.26,16229.0,243.1944,243.4787,243.0964,243.3807,16229.0
2024-05-30 13:05:00,248.29,248.48,248.29,248.38,5360.0,243.4101,243.5963,243.4101,243.4983,5360.0
2024-05-30 13:10:00,248.43,248.46,248.01,248.12,3833.0,243.5473,243.5767,243.1356,243.2434,3833.0
2024-05-30 13:15:00,248.06,248.06,247.82,247.89,3897.0,243.1846,243.1846,242.9493,243.0179,3897.0
2024-05-30 13:20:00,247.87,248.04,247.81,247.89,3592.0,242.9983,243.165,242.9395,243.0179,3592.0
2024-05-30 13:25:00,247.88,248.15,247.87,248.11,6847.0,243.0081,243.2728,242.9983,243.2336,6847.0
2024-05-30 13:30:00,248.11,248.28,247.8,247.84,9745.0,243.2336,243.4003,242.9297,242.9689,9745.0
2024-05-30 13:35:00,247.83,247.83,247.74,247.74,3540.0,242.9591,242.9591,242.8709,242.8709,3540.0
2024-05-30 13:40:00,247.74,247.87,247.61,247.82,5401.0,242.8709,242.9983,242.7434,242.9493,5401.0
2024-05-30 13:45:00,247.94,247.94,247.71,247.74,4703.0,243.067,243.067,242.8415,242.8709,4703.0
2024-05-30 13:50:00,247.66,247.67,247.41,247.59,2844.0,242.7925,242.8023,242.5474,242.7238,2844.0
2024-05-30 13:55:00,247.52,247.76,247.51,247.76,1750.0,242.6552,242.8905,242.6454,242.8905,1750.0
2024-05-30 14:00:00,247.71,247.83,247.62,247.62,4096.0,242.8415,242.9591,242.7532,242.7532,4096.0
2024-05-30 14:05:00,247.57,247.57,247.19,247.46,6213.0,242.7042,242.7042,242.3317,242.5964,6213.0
2024-05-30 14:10:00,247.41,247.55,247.37,247.54,4590.0,242.5474,242.6846,242.5082,242.6748,4590.0
2024-05-30 14:15:00,247.54,247.57,247.27,247.44,6273.0,242.6748,242.7042,242.4101,242.5768,6273.0
2024-05-30 14:20:00,247.45,247.45,247.15,247.23,2827.0,242.5866,242.5866,242.2925,242.3709,2827.0
2024-05-30 14:25:00,247.16,247.51,247.16,247.5,3789.0,242.3023,242.6454,242.3023,242.6356,3789.0
2024-05-30 14:30:00,247.46,247.59,247.41,247.45,4246.0,242.5964,242.7238,242.5474,242.5866,4246.0
2024-05-30 14:35:00,247.42,247.44,247.33,247.33,1894.0,242.5572,242.5768,242.4689,242.4689,1894.0
2024-05-30 14:40:00,247.36,247.38,246.96,247.04,6996.0,242.4984,242.518,242.1062,242.1846,6996.0
2024-05-30 14:45:00,247.11,247.42,246.93,247.32,20714.0,242.2533,242.5572,242.0768,242.4591,20714.0
2024-05-30 14:50:00,247.35,247.36,247.09,247.09,7468.0,242.4886,242.4984,242.2337,242.2337,7468.0
2024-05-30 14:55:00,247.11,247.27,246.63,246.98,13918.0,242.2533,242.4101,241.7827,242.1258,13918.0
2024-05-30 15:00:00,246.94,247.18,246.85,247.08,10561.0,242.0866,242.3219,241.9984,242.2239,10561.0
2024-05-30 15:05:00,247.11,247.15,246.81,246.86,4933.0,242.2533,242.2925,241.9592,242.0082,4933.0
2024-05-30 15:10:00,246.8,246.8,246.57,246.63,2600.0,241.9494,241.9494,241.7239,241.7827,2600.0
2024-05-30 15:15:00,246.58,246.79,246.5,246.64,7258.0,241.7337,241.9396,241.6553,241.7925,7258.0
2024-05-30 15:20:00,246.61,246.7,246.49,246.62,27664.0,241.7631,241.8513,241.6455,241.7729,27664.0
2024-05-30 15:25:00,246.61,246.83,246.5,246.8,3696.0,241.7631,241.9788,241.6553,241.9494,3696.0
2024-05-30 15:30:00,246.85,246.98,246.57,246.58,15315.0,241.9984,242.1258,241.7239,241.7337,15315.0
2024-05-30 15:35:00,246.58,247.2,246.58,247.09,14671.0,241.7337,242.3415,241.7337,242.2337,14671.0
2024-05-30 15:40:00,247.02,247.19,246.83,246.83,6586.0,242.165,242.3317,241.9788,241.9788,6586.0
2024-05-30 15:45:00,246.83,247.05,246.69,246.76,17502.0,241.9788,242.1945,241.8415,241.9101,17502.0
2024-05-30 15:50:00,246.68,246.93,246.48,246.93,24299.0,241.8317,242.0768,241.6357,242.0768,24299.0
2024-05-30 15:55:00,246.97,247.0,246.43,246.65,100198.0,242.116,242.1454,241.5866,241.8023,100198.0
2024-05-31 09:30:00,247.09,248.41,247.09,248.35,27041.0,242.2337,243.5277,242.2337,243.4689,27041.0
2024-05-31 09:35:00,248.38,248.38,248.02,248.25,2883.0,243.4983,243.4983,243.1454,243.3709,2883.0
2024-05-31 09:40:00,248.03,248.24,246.9,247.36,3987.0,243.1552,243.3611,242.0474,242.4984,3987.0
2024-05-31 09:45:00,247.45,247.45,246.53,246.75,2400.0,242.5866,242.5866,241.6847,241.9003,2400.0
2024-05-31 09:50:00,246.25,246.95,246.08,246.37,5812.0,241.4102,242.0964,241.2435,241.5278,5812.0
2024-05-31 09:55:00,246.1,246.31,245.48,245.76,5855.0,241.2631,241.469,240.6553,240.9298,5855.0
2024-05-31 10:00:00,245.81,246.04,245.13,245.27,5885.0,240.9788,241.2043,240.3122,240.4494,5885.0
2024-05-31 10:05:00,245.14,245.49,244.94,245.03,3357.0,240.322,240.6651,240.1259,240.2142,3357.0
2024-05-31 10:10:00,244.89,244.89,244.19,244.67,2975.0,240.0769,240.0769,239.3907,239.8612,2975.0
2024-05-31 10:15:00,244.43,244.7,244.26,244.62,6021.0,239.6259,239.8906,239.4593,239.8122,6021.0
2024-05-31 10:20:00,244.66,245.08,244.48,244.88,7358.0,239.8514,240.2632,239.675,240.0671,7358.0
2024-05-31 10:25:00,245.04,245.13,244.36,244.36,3573.0,240.224,240.3122,239.5573,239.5573,3573.0
2024-05-31 10:30:00,244.56,245.11,244.41,245.09,5535.0,239.7534,240.2926,239.6063,240.273,5535.0
2024-05-31 10:35:00,245.08,245.08,244.7,244.79,3750.0,240.2632,240.2632,239.8906,239.9789,3750.0
2024-05-31 10:40:00,244.79,245.7,244.79,245.53,6111.0,239.9789,240.871,239.9789,240.7043,6111.0
2024-05-31 10:45:00,245.36,245.85,245.35,245.46,4070.0,240.5377,241.018,240.5279,240.6357,4070.0
2024-05-31 10:50:00,245.46,246.45,245.43,246.4,7047.0,240.6357,241.6062,240.6063,241.5572,7047.0
2024-05-31 10:55:00,246.35,246.35,245.72,245.74,5239.0,241.5082,241.5082,240.8906,240.9102,5239.0
2024-05-31 11:00:00,245.83,246.0,245.64,245.64,2100.0,240.9984,241.1651,240.8122,240.8122,2100.0
2024-05-31 11:05:00,245.84,246.35,245.78,246.26,3718.0,241.0082,241.5082,240.9494,241.42,3718.0
2024-05-31 11:10:00,246.25,246.25,245.92,246.18,2531.0,241.4102,241.4102,241.0867,241.3415,2531.0
2024-05-31 11:15:00,246.17,246.17,245.83,245.89,1447.0,241.3317,241.3317,240.9984,241.0572,1447.0
2024-05-31 11:20:00,245.89,245.89,245.47,245.61,6043.0,241.0572,241.0572,240.6455,240.7828,6043.0
2024-05-31 11:25:00,245.62,245.94,245.6,245.89,2629.0,240.7926,241.1063,240.7729,241.0572,2629.0
2024-05-31 11:30:00,245.96,246.12,245.94,246.02,3396.0,241.1259,241.2827,241.1063,241.1847,3396.0
2024-05-31 11:35:00,246.06,246.06,245.74,246.05,2442.0,241.2239,241.2239,240.9102,241.2141,2442.0
2024-05-31 11:40:00,245.94,246.14,245.94,246.14,2208.0,241.1063,241.3023,241.1063,241.3023,2208.0
2024-05-31 11:45:00,246.17,246.2,245.83,246.12,4962.0,241.3317,241.3612,240.9984,241.2827,4962.0
2024-05-31 11:50:00,246.2,246.27,245.99,246.17,2199.0,241.3612,241.4298,241.1553,241.3317,2199.0
2024-05-31 11:55:00,246.0,246.02,245.78,245.88,2348.0,241.1651,241.1847,240.9494,241.0474,2348.0
2024-05-31 12:00:00,245.76,245.76,245.33,245.33,3048.0,240.9298,240.9298,240.5083,240.5083,3048.0
2024-05-31 12:05:00,245.4,245.91,245.39,245.89,3633.0,240.5769,241.0769,240.5671,241.0572,3633.0
2024-05-31 12:10:00,245.82,245.96,245.69,245.7,2892.0,240.9886,241.1259,240.8612,240.871,2892.0
2024-05-31 12:15:00,245.77,245.88,245.63,245.83,1266.0,240.9396,241.0474,240.8024,240.9984,1266.0
2024-05-31 12:20:00,245.7,246.05,245.7,245.88,5743.0,240.871,241.2141,240.871,241.0474,5743.0
2024-05-31 12:25:00,245.91,246.07,245.84,246.07,3844.0,241.0769,241.2337,241.0082,241.2337,3844.0
2024-05-31 12:30:00,246.07,246.3,246.07,246.25,4207.0,241.2337,241.4592,241.2337,241.4102,4207.0
2024-05-31 12:35:00,246.32,246.46,246.25,246.29,7101.0,241.4788,241.616,241.4102,241.4494,7101.0
2024-05-31 12:40:00,246.37,246.41,245.49,245.89,14425.0,241.5278,241.567,240.6651,241.0572,14425.0
2024-05-31 12:45:00,246.0,246.0,245.77,245.84,1305.0,241.1651,241.1651,240.9396,241.0082,1305.0
2024-05-31 12:50:00,245.77,245.95,245.54,245.73,4487.0,240.9396,241.1161,240.7141,240.9004,4487.0
2024-05-31 12:55:00,245.81,245.88,245.65,245.88,3123.0,240.9788,241.0474,240.822,241.0474,3123.0
2024-05-31 13:00:00,246.13,246.13,245.96,246.12,1763.0,241.2925,241.2925,241.1259,241.2827,1763.0
2024-05-31 13:05:00,246.13,246.36,246.13,246.3,955.0,241.2925,241.518,241.2925,241.4592,955.0
2024-05-31 13:10:00,246.31,246.32,246.06,246.06,2456.0,241.469,241.4788,241.2239,241.2239,2456.0
2024-05-31 13:15:00,246.16,246.26,245.98,246.26,4462.0,241.3219,241.42,241.1455,241.42,4462.0
2024-05-31 13:20:00,246.25,246.5,246.25,246.42,5434.0,241.4102,241.6553,241.4102,241.5768,5434.0
2024-05-31 13:25:00,246.42,246.54,246.39,246.48,4469.0,241.5768,241.6945,241.5474,241.6357,4469.0
2024-05-31 13:30:00,246.48,246.57,246.35,246.48,10845.0,241.6357,241.7239,241.5082,241.6357,10845.0
2024-05-31 13:35:00,246.48,246.53,246.29,246.42,7102.0,241.6357,241.6847,241.4494,241.5768,7102.0
2024-05-31 13:40:00,246.43,246.43,246.22,246.3,3173.0,241.5866,241.5866,241.3808,241.4592,3173.0
2024-05-31 13:45:00,246.24,246.39,246.05,246.39,4283.0,241.4004,241.5474,241.2141,241.5474,4283.0
2024-05-31 13:50:00,246.42,246.5,246.36,246.36,2243.0,241.5768,241.6553,241.518,241.518,2243.0
2024-05-31 13:55:00,246.48,246.78,246.48,246.7,4680.0,241.6357,241.9298,241.6357,241.8513,4680.0
2024-05-31 14:00:00,246.7,246.92,246.7,246.92,5413.0,241.8513,242.067,241.8513,242.067,5413.0
2024-05-31 14:05:00,246.94,247.09,246.89,247.06,7605.0,242.0866,242.2337,242.0376,242.2043,7605.0
2024-05-31 14:10:00,247.11,247.72,247.1,247.65,14922.0,242.2533,242.8513,242.2435,242.7827,14922.0
2024-05-31 14:15:00,247.62,247.73,247.39,247.46,4303.0,242.7532,242.8611,242.5278,242.5964,4303.0
2024-05-31 14:20:00,247.54,247.64,247.52,247.55,4107.0,242.6748,242.7729,242.6552,242.6846,4107.0
2024-05-31 14:25:00,247.56,247.9,247.5,247.9,5779.0,242.6944,243.0277,242.6356,243.0277,5779.0
2024-05-31 14:30:00,247.74,247.86,247.73,247.81,7690.0,242.8709,242.9885,242.8611,242.9395,7690.0
2024-05-31 14:35:00,247.77,247.77,247.59,247.71,5413.0,242.9003,242.9003,242.7238,242.8415,5413.0
2024-05-31 14:40:00,247.76,248.84,247.75,248.84,15959.0,242.8905,243.9493,242.8807,243.9493,15959.0
2024-05-31 14:45:00,248.81,249.36,248.73,249.01,21103.0,243.9199,244.459,243.8414,244.1159,21103.0
2024-05-31 14:50:00,249.08,249.55,249.0,249.4,18000.0,244.1846,244.6453,244.1061,244.4983,18000.0
2024-05-31 14:55:00,249.41,250.55,249.41,249.91,32560.0,244.5081,245.6257,244.5081,244.9982,32560.0
2024-05-31 15:00:00,249.78,249.95,249.34,249.72,13250.0,244.8708,245.0375,244.4394,244.812,13250.0
2024-05-31 15:05:00,249.87,249.9,249.26,249.64,19124.0,244.959,244.9884,244.361,244.7335,19124.0
2024-05-31 15:10:00,249.64,249.96,249.64,249.81,5130.0,244.7335,245.0473,244.7335,244.9002,5130.0
2024-05-31 15:15:00,249.82,249.87,249.29,249.44,17108.0,244.91,244.959,244.3904,244.5375,17108.0
2024-05-31 15:20:00,249.5,249.61,249.07,249.15,5828.0,244.5963,244.7041,244.1747,244.2532,5828.0
2024-05-31 15:25:00,249.2,249.28,248.91,248.91,6164.0,244.3022,244.3806,244.0179,244.0179,6164.0
2024-05-31 15:30:00,248.92,249.2,248.9,249.09,9156.0,244.0277,244.3022,244.0081,244.1944,9156.0
2024-05-31 15:35:00,249.05,249.45,249.01,249.43,9651.0,244.1551,244.5473,244.1159,244.5277,9651.0
2024-05-31 15:40:00,249.42,249.9,249.42,249.86,13082.0,244.5179,244.9884,244.5179,244.9492,13082.0
2024-05-31 15:45:00,249.84,249.95,249.65,249.93,16518.0,244.9296,245.0375,244.7433,245.0178,16518.0
2024-05-31 15:50:00,249.96,250.2,249.38,249.51,47863.0,245.0473,245.2825,244.4787,244.6061,47863.0
2024-05-31 15:55:00,249.54,250.55,249.53,250.22,134652.0,244.6355,245.6257,244.6257,245.3021,134652.0
2024-06-03 09:30:00,248.03,250.2,247.66,248.88,30891.0,243.1552,245.2825,242.7925,243.9885,30891.0
2024-06-03 09:35:00,248.87,249.01,248.56,248.84,2385.0,243.9787,244.1159,243.6748,243.9493,2385.0
2024-06-03 09:40:00,248.85,250.21,248.85,250.11,8250.0,243.9591,245.2923,243.9591,245.1943,8250.0
2024-06-03 09:45:00,250.15,250.69,249.32,249.39,6825.0,245.2335,245.7629,244.4198,244.4885,6825.0
2024-06-03 09:50:00,249.42,249.91,249.41,249.42,5079.0,244.5179,244.9982,244.5081,244.5179,5079.0
2024-06-03 09:55:00,249.53,249.68,249.02,249.3,4900.0,244.6257,244.7728,244.1257,244.4002,4900.0
2024-06-03 10:00:00,249.46,250.16,249.37,249.47,4214.0,244.5571,245.2433,244.4689,244.5669,4214.0
2024-06-03 10:05:00,249.39,250.02,249.38,249.88,6357.0,244.4885,245.1061,244.4787,244.9688,6357.0
2024-06-03 10:10:00,249.88,250.84,249.71,250.77,5304.0,244.9688,245.91,244.8022,245.8413,5304.0
2024-06-03 10:15:00,250.87,251.39,250.85,251.39,3740.0,245.9394,246.4492,245.9198,246.4492,3740.0
2024-06-03 10:20:00,251.47,251.8,251.36,251.41,4411.0,246.5276,246.8511,246.4197,246.4688,4411.0
2024-06-03 10:25:00,251.5,251.57,251.09,251.11,2592.0,246.557,246.6256,246.155,246.1747,2592.0
2024-06-03 10:30:00,250.34,250.46,249.97,250.0,6223.0,245.4198,245.5374,245.0571,245.0865,6223.0
2024-06-03 10:35:00,250.09,250.16,249.59,250.16,5772.0,245.1747,245.2433,244.6845,245.2433,5772.0
2024-06-03 10:40:00,249.93,249.94,249.17,249.2,4587.0,245.0178,245.0276,244.2728,244.3022,4587.0
2024-06-03 10:45:00,249.37,249.55,249.0,249.19,4269.0,244.4689,244.6453,244.1061,244.2924,4269.0
2024-06-03 10:50:00,249.2,249.2,248.5,248.63,3408.0,244.3022,244.3022,243.616,243.7434,3408.0
2024-06-03 10:55:00,248.73,248.73,248.01,248.37,3869.0,243.8414,243.8414,243.1356,243.4885,3869.0
2024-06-03 11:00:00,248.13,248.69,247.49,248.04,8072.0,243.2532,243.8022,242.6258,243.165,8072.0
2024-06-03 11:05:00,247.59,247.92,247.18,247.92,6785.0,242.7238,243.0474,242.3219,243.0474,6785.0
2024-06-03 11:10:00,248.22,248.44,247.84,248.44,3179.0,243.3415,243.5571,242.9689,243.5571,3179.0
2024-06-03 11:15:00,248.27,248.44,247.64,247.81,6298.0,243.3905,243.5571,242.7729,242.9395,6298.0
2024-06-03 11:20:00,247.7,247.7,247.32,247.34,3700.0,242.8317,242.8317,242.4591,242.4788,3700.0
2024-06-03 11:25:00,247.51,248.51,247.27,248.51,4812.0,242.6454,243.6258,242.4101,243.6258,4812.0
2024-06-03 11:30:00,248.46,248.59,247.49,247.73,3848.0,243.5767,243.7042,242.6258,242.8611,3848.0
2024-06-03 11:35:00,247.8,248.19,247.63,248.04,3481.0,242.9297,243.312,242.7631,243.165,3481.0
2024-06-03 11:40:00,248.16,248.2,247.55,247.55,4800.0,243.2826,243.3218,242.6846,242.6846,4800.0
2024-06-03 11:45:00,247.75,247.83,247.26,247.55,8377.0,242.8807,242.9591,242.4003,242.6846,8377.0
2024-06-03 11:50:00,247.83,248.28,247.6,247.6,11482.0,242.9591,243.4003,242.7336,242.7336,11482.0
2024-06-03 11:55:00,247.7,247.78,247.52,247.72,9701.0,242.8317,242.9101,242.6552,242.8513,9701.0
2024-06-03 12:00:00,247.66,248.19,247.52,247.62,8527.0,242.7925,243.312,242.6552,242.7532,8527.0
2024-06-03 12:05:00,247.63,247.91,247.43,247.81,2954.0,242.7631,243.0375,242.567,242.9395,2954.0
2024-06-03 12:10:00,247.83,248.38,247.53,247.54,4313.0,242.9591,243.4983,242.665,242.6748,4313.0
2024-06-03 12:15:00,247.56,248.35,247.38,248.35,12983.0,242.6944,243.4689,242.518,243.4689,12983.0
2024-06-03 12:20:00,248.44,248.64,248.12,248.64,2246.0,243.5571,243.7532,243.2434,243.7532,2246.0
2024-06-03 12:25:00,248.22,248.42,247.73,247.89,6746.0,243.3415,243.5375,242.8611,243.0179,6746.0
2024-06-03 12:30:00,247.74,247.8,247.4,247.56,3746.0,242.8709,242.9297,242.5376,242.6944,3746.0
2024-06-03 12:35:00,247.56,247.57,246.84,246.99,8772.0,242.6944,242.7042,241.9886,242.1356,8772.0
2024-06-03 12:40:00,247.04,247.18,246.74,247.18,2993.0,242.1846,242.3219,241.8905,242.3219,2993.0
2024-06-03 12:45:00,246.99,247.24,246.99,247.18,2327.0,242.1356,242.3807,242.1356,242.3219,2327.0
2024-06-03 12:50:00,247.19,247.63,246.89,247.04,19224.0,242.3317,242.7631,242.0376,242.1846,19224.0
2024-06-03 12:55:00,246.9,247.48,246.8,247.45,3832.0,242.0474,242.616,241.9494,242.5866,3832.0
2024-06-03 13:00:00,247.36,247.38,247.11,247.28,5264.0,242.4984,242.518,242.2533,242.4199,5264.0
2024-06-03 13:05:00,247.15,247.25,247.06,247.25,2379.0,242.2925,242.3905,242.2043,242.3905,2379.0
2024-06-03 13:10:00,247.22,247.38,246.71,247.38,9032.0,242.3611,242.518,241.8611,242.518,9032.0
2024-06-03 13:15:00,247.38,247.83,247.21,247.83,2918.0,242.518,242.9591,242.3513,242.9591,2918.0
2024-06-03 13:20:00,247.77,248.09,247.45,247.96,7255.0,242.9003,243.214,242.5866,243.0866,7255.0
2024-06-03 13:25:00,247.95,247.95,247.74,247.8,4444.0,243.0768,243.0768,242.8709,242.9297,4444.0
2024-06-03 13:30:00,247.78,247.78,247.63,247.63,3715.0,242.9101,242.9101,242.7631,242.7631,3715.0
2024-06-03 13:35:00,247.54,247.88,247.54,247.83,2800.0,242.6748,243.0081,242.6748,242.9591,2800.0
2024-06-03 13:40:00,247.83,248.1,247.74,248.01,3806.0,242.9591,243.2238,242.8709,243.1356,3806.0
2024-06-03 13:45:00,248.09,248.09,248.02,248.02,906.0,243.214,243.214,243.1454,243.1454,906.0
2024-06-03 13:50:00,248.01,248.14,247.89,247.89,2617.0,243.1356,243.263,243.0179,243.0179,2617.0
2024-06-03 13:55:00,247.9,247.98,247.84,247.88,1808.0,243.0277,243.1062,242.9689,243.0081,1808.0
2024-06-03 14:00:00,247.95,248.19,247.9,248.19,5463.0,243.0768,243.312,243.0277,243.312,5463.0
2024-06-03 14:05:00,248.15,248.27,248.0,248.03,11439.0,243.2728,243.3905,243.1258,243.1552,11439.0
2024-06-03 14:10:00,248.19,248.43,248.08,248.1,4870.0,243.312,243.5473,243.2042,243.2238,4870.0
2024-06-03 14:15:00,248.08,248.32,248.07,248.2,1325.0,243.2042,243.4395,243.1944,243.3218,1325.0
2024-06-03 14:20:00,248.17,248.31,248.17,248.31,3051.0,243.2924,243.4297,243.2924,243.4297,3051.0
2024-06-03 14:25:00,248.23,248.67,248.23,248.64,5462.0,243.3513,243.7826,243.3513,243.7532,5462.0
2024-06-03 14:30:00,248.65,248.9,248.56,248.56,13556.0,243.763,244.0081,243.6748,243.6748,13556.0
2024-06-03 14:35:00,248.56,248.76,248.52,248.76,1105.0,243.6748,243.8708,243.6356,243.8708,1105.0
2024-06-03 14:40:00,248.79,249.2,248.65,248.82,6438.0,243.9003,244.3022,243.763,243.9297,6438.0
2024-06-03 14:45:00,248.84,248.85,248.4,248.4,6372.0,243.9493,243.9591,243.5179,243.5179,6372.0
2024-06-03 14:50:00,248.42,248.47,248.34,248.41,3076.0,243.5375,243.5865,243.4591,243.5277,3076.0
2024-06-03 14:55:00,248.37,248.47,248.33,248.37,2538.0,243.4885,243.5865,243.4493,243.4885,2538.0
2024-06-03 15:00:00,248.41,248.62,248.38,248.43,5596.0,243.5277,243.7336,243.4983,243.5473,5596.0
2024-06-03 15:05:00,248.45,248.9,248.45,248.76,1986.0,243.5669,244.0081,243.5669,243.8708,1986.0
2024-06-03 15:10:00,248.84,249.22,248.76,249.22,5566.0,243.9493,244.3218,243.8708,244.3218,5566.0
2024-06-03 15:15:00,249.21,249.21,248.97,249.15,5515.0,244.312,244.312,244.0767,244.2532,5515.0
2024-06-03 15:20:00,249.18,249.35,248.95,249.1,5245.0,244.2826,244.4492,244.0571,244.2042,5245.0
2024-06-03 15:25:00,249.1,249.3,249.06,249.17,3524.0,244.2042,244.4002,244.1649,244.2728,3524.0
2024-06-03 15:30:00,249.15,249.23,248.99,249.19,5423.0,244.2532,244.3316,244.0963,244.2924,5423.0
2024-06-03 15:35:00,249.21,249.6,249.13,249.51,7770.0,244.312,244.6943,244.2336,244.6061,7770.0
2024-06-03 15:40:00,249.57,249.58,249.21,249.41,9432.0,244.6649,244.6747,244.312,244.5081,9432.0
2024-06-03 15:45:00,249.42,249.94,249.4,249.87,13402.0,244.5179,245.0276,244.4983,244.959,13402.0
2024-06-03 15:50:00,249.91,250.19,249.61,250.09,50737.0,244.9982,245.2727,244.7041,245.1747,50737.0
2024-06-03 15:55:00,250.04,250.4,250.04,250.33,73059.0,245.1257,245.4786,245.1257,245.41,73059.0
2024-06-04 09:30:00,249.9,250.32,249.36,249.42,17140.0,244.9884,245.4002,244.459,244.5179,17140.0
2024-06-04 09:35:00,249.82,250.14,249.82,250.03,906.0,244.91,245.2237,244.91,245.1159,906.0
2024-06-04 09:40:00,250.27,250.68,249.67,250.64,4430.0,245.3512,245.7531,244.763,245.7139,4430.0
2024-06-04 09:45:00,250.45,250.5,250.04,250.23,3044.0,245.5276,245.5766,245.1257,245.312,3044.0
2024-06-04 09:50:00,250.4,251.05,250.19,250.78,16478.0,245.4786,246.1158,245.2727,245.8511,16478.0
2024-06-04 09:55:00,250.78,251.03,250.69,250.69,2000.0,245.8511,246.0962,245.7629,245.7629,2000.0
2024-06-04 10:00:00,250.86,251.23,250.7,251.03,18934.0,245.9296,246.2923,245.7727,246.0962,18934.0
2024-06-04 10:05:00,251.1,251.29,250.96,251.24,5118.0,246.1649,246.3511,246.0276,246.3021,5118.0
2024-06-04 10:10:00,251.02,251.37,251.02,251.32,10508.0,246.0864,246.4295,246.0864,246.3805,10508.0
2024-06-04 10:15:00,251.17,251.3,250.71,251.3,50858.0,246.2335,246.3609,245.7825,246.3609,50858.0
2024-06-04 10:20:00,251.14,251.28,250.83,250.94,9442.0,246.2041,246.3413,245.9002,246.008,9442.0
2024-06-04 10:25:00,250.95,251.04,250.83,250.99,3200.0,246.0178,246.106,245.9002,246.057,3200.0
2024-06-04 10:30:00,250.85,250.94,250.78,250.82,2420.0,245.9198,246.008,245.8511,245.8904,2420.0
2024-06-04 10:35:00,250.94,250.94,250.65,250.65,1768.0,246.008,246.008,245.7237,245.7237,1768.0
2024-06-04 10:40:00,250.87,250.87,249.96,250.08,26401.0,245.9394,245.9394,245.0473,245.1649,26401.0
2024-06-04 10:45:00,250.19,250.27,249.83,250.01,3204.0,245.2727,245.3512,244.9198,245.0963,3204.0
2024-06-04 10:50:00,250.02,250.11,249.42,249.42,6711.0,245.1061,245.1943,244.5179,244.5179,6711.0
2024-06-04 10:55:00,249.43,249.43,249.1,249.18,4261.0,244.5277,244.5277,244.2042,244.2826,4261.0
2024-06-04 11:00:00,249.44,250.02,249.3,250.02,2463.0,244.5375,245.1061,244.4002,245.1061,2463.0
2024-06-04 11:05:00,249.98,250.14,249.83,249.9,2581.0,245.0669,245.2237,244.9198,244.9884,2581.0
2024-06-04 11:10:00,250.01,250.01,249.65,249.65,2125.0,245.0963,245.0963,244.7433,244.7433,2125.0
2024-06-04 11:15:00,249.61,249.83,249.26,249.43,1707.0,244.7041,244.9198,244.361,244.5277,1707.0
2024-06-04 11:20:00,249.43,249.54,249.33,249.39,3695.0,244.5277,244.6355,244.4296,244.4885,3695.0
2024-06-04 11:25:00,249.3,249.48,249.17,249.38,8240.0,244.4002,244.5767,244.2728,244.4787,8240.0
2024-06-04 11:30:00,249.31,249.75,249.3,249.75,22176.0,244.41,244.8414,244.4002,244.8414,22176.0
2024-06-04 11:35:00,249.65,249.78,249.46,249.55,5919.0,244.7433,244.8708,244.5571,244.6453,5919.0
2024-06-04 11:40:00,249.62,249.62,249.28,249.44,5593.0,244.7139,244.7139,244.3806,244.5375,5593.0
2024-06-04 11:45:00,249.38,249.55,249.27,249.27,4278.0,244.4787,244.6453,244.3708,244.3708,4278.0
2024-06-04 11:50:00,249.35,249.52,249.33,249.52,2731.0,244.4492,244.6159,244.4296,244.6159,2731.0
2024-06-04 11:55:00,249.37,249.51,249.34,249.34,2452.0,244.4689,244.6061,244.4394,244.4394,2452.0
2024-06-04 12:00:00,249.46,249.48,249.32,249.44,1657.0,244.5571,244.5767,244.4198,244.5375,1657.0
2024-06-04 12:05:00,249.44,249.44,248.83,248.86,9864.0,244.5375,244.5375,243.9395,243.9689,9864.0
2024-06-04 12:10:00,248.7,249.08,248.69,248.95,3761.0,243.812,244.1846,243.8022,244.0571,3761.0
2024-06-04 12:15:00,249.13,249.19,248.99,249.17,2186.0,244.2336,244.2924,244.0963,244.2728,2186.0
2024-06-04 12:20:00,249.2,249.4,249.2,249.4,3399.0,244.3022,244.4983,244.3022,244.4983,3399.0
2024-06-04 12:25:00,249.41,249.61,249.29,249.61,3111.0,244.5081,244.7041,244.3904,244.7041,3111.0
2024-06-04 12:30:00,249.68,249.85,249.68,249.82,3208.0,244.7728,244.9394,244.7728,244.91,3208.0
2024-06-04 12:35:00,249.84,250.12,249.77,249.95,18986.0,244.9296,245.2041,244.861,245.0375,18986.0
2024-06-04 12:40:00,249.98,250.0,249.47,249.9,21568.0,245.0669,245.0865,244.5669,244.9884,21568.0
2024-06-04 12:45:00,249.83,250.1,249.83,250.04,2658.0,244.9198,245.1845,244.9198,245.1257,2658.0
2024-06-04 12:50:00,250.05,250.05,249.62,249.65,3862.0,245.1355,245.1355,244.7139,244.7433,3862.0
2024-06-04 12:55:00,249.64,249.91,249.64,249.79,1285.0,244.7335,244.9982,244.7335,244.8806,1285.0
2024-06-04 13:00:00,249.84,249.84,248.92,248.98,15804.0,244.9296,244.9296,244.0277,244.0865,15804.0
2024-06-04 13:05:00,248.98,249.33,248.82,249.15,33827.0,244.0865,244.4296,243.9297,244.2532,33827.0
2024-06-04 13:10:00,249.16,249.26,249.06,249.13,2132.0,244.263,244.361,244.1649,244.2336,2132.0
2024-06-04 13:15:00,249.16,249.43,249.16,249.43,5571.0,244.263,244.5277,244.263,244.5277,5571.0
2024-06-04 13:20:00,249.46,249.47,249.17,249.18,5828.0,244.5571,244.5669,244.2728,244.2826,5828.0
2024-06-04 13:25:00,249.11,249.28,248.95,249.28,9404.0,244.214,244.3806,244.0571,244.3806,9404.0
2024-06-04 13:30:00,249.23,249.3,249.14,249.21,3418.0,244.3316,244.4002,244.2434,244.312,3418.0
2024-06-04 13:35:00,249.14,249.22,249.1,249.2,3005.0,244.2434,244.3218,244.2042,244.3022,3005.0
2024-06-04 13:40:00,249.28,249.38,249.24,249.36,4462.0,244.3806,244.4787,244.3414,244.459,4462.0
2024-06-04 13:45:00,249.34,249.34,249.25,249.33,1400.0,244.4394,244.4394,244.3512,244.4296,1400.0
2024-06-04 13:50:00,249.39,249.72,249.37,249.71,2876.0,244.4885,244.812,244.4689,244.8022,2876.0
2024-06-04 13:55:00,249.67,249.68,249.4,249.48,8269.0,244.763,244.7728,244.4983,244.5767,8269.0
2024-06-04 14:00:00,249.48,249.58,249.41,249.58,5940.0,244.5767,244.6747,244.5081,244.6747,5940.0
2024-06-04 14:05:00,249.53,249.58,249.47,249.52,2869.0,244.6257,244.6747,244.5669,244.6159,2869.0
2024-06-04 14:10:00,249.51,249.52,249.23,249.36,3279.0,244.6061,244.6159,244.3316,244.459,3279.0
2024-06-04 14:15:00,249.3,249.37,249.08,249.12,8776.0,244.4002,244.4689,244.1846,244.2238,8776.0
2024-06-04 14:20:00,249.17,249.43,249.11,249.34,6011.0,244.2728,244.5277,244.214,244.4394,6011.0
2024-06-04 14:25:00,249.29,249.37,249.12,249.37,6636.0,244.3904,244.4689,244.2238,244.4689,6636.0
2024-06-04 14:30:00,249.26,249.27,248.91,248.96,5394.0,244.361,244.3708,244.0179,244.0669,5394.0
2024-06-04 14:35:00,248.96,249.14,248.93,248.98,3009.0,244.0669,244.2434,244.0375,244.0865,3009.0
2024-06-04 14:40:00,248.98,249.32,248.94,249.32,8170.0,244.0865,244.4198,244.0473,244.4198,8170.0
2024-06-04 14:45:00,249.58,249.68,249.57,249.63,1315.0,244.6747,244.7728,244.6649,244.7237,1315.0
2024-06-04 14:50:00,249.69,249.78,249.01,249.52,64682.0,244.7826,244.8708,244.1159,244.6159,64682.0
2024-06-04 14:55:00,249.39,249.46,249.0,249.34,44669.0,244.4885,244.5571,244.1061,244.4394,44669.0
2024-06-04 15:00:00,249.27,249.5,249.23,249.3,4327.0,244.3708,244.5963,244.3316,244.4002,4327.0
2024-06-04 15:05:00,249.27,249.36,249.11,249.23,3879.0,244.3708,244.459,244.214,244.3316,3879.0
2024-06-04 15:10:00,249.24,249.33,249.19,249.2,3045.0,244.3414,244.4296,244.2924,244.3022,3045.0
2024-06-04 15:15:00,249.26,249.47,249.06,249.06,11319.0,244.361,244.5669,244.1649,244.1649,11319.0
2024-06-04 15:20:00,249.14,249.26,249.09,249.21,4299.0,244.2434,244.361,244.1944,244.312,4299.0
2024-06-04 15:25:00,249.26,249.29,248.97,249.19,10086.0,244.361,244.3904,244.0767,244.2924,10086.0
2024-06-04 15:30:00,249.19,249.65,249.12,249.62,5378.0,244.2924,244.7433,244.2238,244.7139,5378.0
2024-06-04 15:35:00,249.64,250.02,249.64,249.75,7300.0,244.7335,245.1061,244.7335,244.8414,7300.0
2024-06-04 15:40:00,249.87,249.99,249.75,249.98,3104.0,244.959,245.0767,244.8414,245.0669,3104.0
2024-06-04 15:45:00,249.98,250.19,249.75,250.19,11669.0,245.0669,245.2727,244.8414,245.2727,11669.0
2024-06-04 15:50:00,250.07,250.33,249.9,249.91,10543.0,245.1551,245.41,244.9884,244.9982,10543.0
2024-06-04 15:55:00,249.89,250.33,249.81,250.31,74115.0,244.9786,245.41,244.9002,245.3904,74115.0
2024-06-05 09:30:00,250.54,251.57,249.92,250.04,7957.0,245.6159,246.6256,245.008,245.1257,7957.0
2024-06-05 09:35:00,250.18,250.18,248.78,248.79,4809.0,245.2629,245.2629,243.8904,243.9003,4809.0
2024-06-05 09:40:00,248.57,248.57,247.74,247.89,6239.0,243.6846,243.6846,242.8709,243.0179,6239.0
2024-06-05 09:45:00,247.87,248.79,247.56,248.61,7326.0,242.9983,243.9003,242.6944,243.7238,7326.0
2024-06-05 09:50:00,248.61,248.73,248.38,248.73,4922.0,243.7238,243.8414,243.4983,243.8414,4922.0
2024-06-05 09:55:00,248.88,249.15,248.83,249.11,3755.0,243.9885,244.2532,243.9395,244.214,3755.0
2024-06-05 10:00:00,249.0,249.28,248.75,249.12,5767.0,244.1061,244.3806,243.861,244.2238,5767.0
2024-06-05 10:05:00,249.28,249.28,248.94,249.02,4342.0,244.3806,244.3806,244.0473,244.1257,4342.0
2024-06-05 10:10:00,249.25,250.5,249.19,250.5,3499.0,244.3512,245.5766,244.2924,245.5766,3499.0
2024-06-05 10:15:00,250.61,250.73,250.43,250.55,3185.0,245.6845,245.8021,245.508,245.6257,3185.0
2024-06-05 10:20:00,250.5,250.82,250.38,250.58,8152.0,245.5766,245.8904,245.459,245.6551,8152.0
2024-06-05 10:25:00,250.54,250.72,250.31,250.31,3441.0,245.6159,245.7923,245.3904,245.3904,3441.0
2024-06-05 10:30:00,250.49,250.56,250.09,250.51,5802.0,245.5668,245.6355,245.1747,245.5864,5802.0
2024-06-05 10:35:00,250.49,250.72,250.46,250.66,5067.0,245.5668,245.7923,245.5374,245.7335,5067.0
2024-06-05 10:40:00,250.71,250.72,250.14,250.14,5712.0,245.7825,245.7923,245.2237,245.2237,5712.0
2024-06-05 10:45:00,250.05,250.68,250.05,250.68,2894.0,245.1355,245.7531,245.1355,245.7531,2894.0
2024-06-05 10:50:00,250.69,250.88,250.34,250.88,7918.0,245.7629,245.9492,245.4198,245.9492,7918.0
2024-06-05 10:55:00,250.88,251.38,250.86,251.05,5662.0,245.9492,246.4393,245.9296,246.1158,5662.0
2024-06-05 11:00:00,251.14,251.23,250.83,250.87,5087.0,246.2041,246.2923,245.9002,245.9394,5087.0
2024-06-05 11:05:00,250.87,251.03,250.78,250.95,6525.0,245.9394,246.0962,245.8511,246.0178,6525.0
2024-06-05 11:10:00,250.98,251.03,250.84,251.0,6971.0,246.0472,246.0962,245.91,246.0668,6971.0
2024-06-05 11:15:00,250.97,250.98,250.8,250.9,5637.0,246.0374,246.0472,245.8707,245.9688,5637.0
2024-06-05 11:20:00,250.86,251.02,250.86,250.9,3348.0,245.9296,246.0864,245.9296,245.9688,3348.0
2024-06-05 11:25:00,250.95,250.99,250.64,250.78,9222.0,246.0178,246.057,245.7139,245.8511,9222.0
2024-06-05 11:30:00,250.75,250.86,250.56,250.56,5098.0,245.8217,245.9296,245.6355,245.6355,5098.0
2024-06-05 11:35:00,250.5,250.5,250.34,250.37,1071.0,245.5766,245.5766,245.4198,245.4492,1071.0
2024-06-05 11:40:00,250.43,250.59,250.42,250.52,3852.0,245.508,245.6649,245.4982,245.5963,3852.0
2024-06-05 11:45:00,250.51,250.6,250.38,250.4,3456.0,245.5864,245.6747,245.459,245.4786,3456.0
2024-06-05 11:50:00,250.45,250.81,250.4,250.7,2260.0,245.5276,245.8806,245.4786,245.7727,2260.0
2024-06-05 11:55:00,250.61,250.61,250.51,250.51,1246.0,245.6845,245.6845,245.5864,245.5864,1246.0
2024-06-05 12:00:00,250.69,250.76,250.37,250.37,3465.0,245.7629,245.8315,245.4492,245.4492,3465.0
2024-06-05 12:05:00,250.48,250.48,250.3,250.37,2335.0,245.557,245.557,245.3806,245.4492,2335.0
2024-06-05 12:10:00,250.28,250.42,250.05,250.05,3765.0,245.361,245.4982,245.1355,245.1355,3765.0
2024-06-05 12:15:00,250.18,250.21,250.11,250.21,606.0,245.2629,245.2923,245.1943,245.2923,606.0
2024-06-05 12:20:00,250.19,250.25,250.09,250.22,3117.0,245.2727,245.3316,245.1747,245.3021,3117.0
2024-06-05 12:25:00,250.22,250.5,250.21,250.5,7190.0,245.3021,245.5766,245.2923,245.5766,7190.0
2024-06-05 12:30:00,250.5,250.56,250.42,250.53,7270.0,245.5766,245.6355,245.4982,245.6061,7270.0
2024-06-05 12:35:00,250.54,250.92,250.52,250.86,6358.0,245.6159,245.9884,245.5963,245.9296,6358.0
2024-06-05 12:40:00,250.8,250.9,250.77,250.78,2124.0,245.8707,245.9688,245.8413,245.8511,2124.0
2024-06-05 12:45:00,250.91,251.23,250.91,251.23,1976.0,245.9786,246.2923,245.9786,246.2923,1976.0
2024-06-05 12:50:00,251.23,251.35,251.17,251.26,2473.0,246.2923,246.4099,246.2335,246.3217,2473.0
2024-06-05 12:55:00,251.24,251.37,251.23,251.27,1555.0,246.3021,246.4295,246.2923,246.3315,1555.0
2024-06-05 13:00:00,251.22,251.3,251.21,251.27,700.0,246.2825,246.3609,246.2727,246.3315,700.0
2024-06-05 13:05:00,251.29,251.4,251.29,251.36,1724.0,246.3511,246.459,246.3511,246.4197,1724.0
2024-06-05 13:10:00,251.31,251.35,251.14,251.14,1258.0,246.3707,246.4099,246.2041,246.2041,1258.0
2024-06-05 13:15:00,250.92,251.07,250.82,251.0,5182.0,245.9884,246.1354,245.8904,246.0668,5182.0
2024-06-05 13:20:00,250.92,251.06,250.9,250.9,2128.0,245.9884,246.1256,245.9688,245.9688,2128.0
2024-06-05 13:25:00,251.09,251.31,251.09,251.25,1922.0,246.155,246.3707,246.155,246.3119,1922.0
2024-06-05 13:30:00,251.18,251.25,250.87,250.94,2657.0,246.2433,246.3119,245.9394,246.008,2657.0
2024-06-05 13:35:00,250.96,250.96,250.56,250.57,4064.0,246.0276,246.0276,245.6355,245.6453,4064.0
2024-06-05 13:40:00,250.73,250.73,250.5,250.51,2600.0,245.8021,245.8021,245.5766,245.5864,2600.0
2024-06-05 13:45:00,250.53,250.68,250.4,250.63,4800.0,245.6061,245.7531,245.4786,245.7041,4800.0
2024-06-05 13:50:00,250.61,250.76,250.61,250.71,2605.0,245.6845,245.8315,245.6845,245.7825,2605.0
2024-06-05 13:55:00,250.75,250.95,250.75,250.92,3152.0,245.8217,246.0178,245.8217,245.9884,3152.0
2024-06-05 14:00:00,250.93,250.94,250.8,250.82,1817.0,245.9982,246.008,245.8707,245.8904,1817.0
2024-06-05 14:05:00,250.91,251.07,250.9,250.97,2115.0,245.9786,246.1354,245.9688,246.0374,2115.0
2024-06-05 14:10:00,250.96,251.09,250.92,250.93,2517.0,246.0276,246.155,245.9884,245.9982,2517.0
2024-06-05 14:15:00,250.94,250.94,250.79,250.94,2102.0,246.008,246.008,245.8609,246.008,2102.0
2024-06-05 14:20:00,250.89,251.0,250.89,250.97,602.0,245.959,246.0668,245.959,246.0374,602.0
2024-06-05 14:25:00,250.99,250.99,250.88,250.88,1439.0,246.057,246.057,245.9492,245.9492,1439.0
2024-06-05 14:30:00,250.78,250.79,250.59,250.74,3908.0,245.8511,245.8609,245.6649,245.8119,3908.0
2024-06-05 14:35:00,250.82,250.86,250.74,250.79,1534.0,245.8904,245.9296,245.8119,245.8609,1534.0
2024-06-05 14:40:00,250.81,250.96,250.8,250.96,2783.0,245.8806,246.0276,245.8707,246.0276,2783.0
2024-06-05 14:45:00,250.99,250.99,250.82,250.82,2489.0,246.057,246.057,245.8904,245.8904,2489.0
2024-06-05 14:50:00,250.85,250.9,250.72,250.72,1908.0,245.9198,245.9688,245.7923,245.7923,1908.0
2024-06-05 14:55:00,250.72,250.78,250.52,250.52,1526.0,245.7923,245.8511,245.5963,245.5963,1526.0
2024-06-05 15:00:00,250.48,250.71,250.47,250.63,2873.0,245.557,245.7825,245.5472,245.7041,2873.0
2024-06-05 15:05:00,250.69,250.69,250.46,250.47,4522.0,245.7629,245.7629,245.5374,245.5472,4522.0
2024-06-05 15:10:00,250.47,250.47,250.36,250.36,1414.0,245.5472,245.5472,245.4394,245.4394,1414.0
2024-06-05 15:15:00,250.31,250.36,250.2,250.29,5095.0,245.3904,245.4394,245.2825,245.3708,5095.0
2024-06-05 15:20:00,250.24,250.24,250.08,250.08,2225.0,245.3218,245.3218,245.1649,245.1649,2225.0
2024-06-05 15:25:00,250.05,250.48,250.05,250.34,23326.0,245.1355,245.557,245.1355,245.4198,23326.0
2024-06-05 15:30:00,250.44,250.52,250.39,250.47,3908.0,245.5178,245.5963,245.4688,245.5472,3908.0
2024-06-05 15:35:00,250.46,250.83,250.46,250.78,7122.0,245.5374,245.9002,245.5374,245.8511,7122.0
2024-06-05 15:40:00,250.77,250.81,250.49,250.52,18864.0,245.8413,245.8806,245.5668,245.5963,18864.0
2024-06-05 15:45:00,250.46,250.46,249.9,250.18,12888.0,245.5374,245.5374,244.9884,245.2629,12888.0
2024-06-05 15:50:00,250.14,250.17,249.75,249.94,18630.0,245.2237,245.2531,244.8414,245.0276,18630.0
2024-06-05 15:55:00,249.94,250.09,249.6,250.08,71274.0,245.0276,245.1747,244.6943,245.1649,71274.0
2024-06-06 09:30:00,249.99,251.46,249.45,249.45,14056.0,245.0767,246.5178,244.5473,244.5473,14056.0
2024-06-06 09:35:00,249.86,249.87,249.41,249.86,2212.0,244.9492,244.959,244.5081,244.9492,2212.0
2024-06-06 09:40:00,249.45,250.5,249.45,249.79,1371.0,244.5473,245.5766,244.5473,244.8806,1371.0
2024-06-06 09:45:00,250.09,251.15,250.08,250.9,3665.0,245.1747,246.2139,245.1649,245.9688,3665.0
2024-06-06 09:50:00,250.9,250.9,249.9,249.9,1490.0,245.9688,245.9688,244.9884,244.9884,1490.0
2024-06-06 09:55:00,250.61,250.86,250.43,250.72,7411.0,245.6845,245.9296,245.508,245.7923,7411.0
2024-06-06 10:00:00,250.71,250.81,250.46,250.67,1785.0,245.7825,245.8806,245.5374,245.7433,1785.0
2024-06-06 10:05:00,250.34,250.8,250.34,250.73,1000.0,245.4198,245.8707,245.4198,245.8021,1000.0
2024-06-06 10:10:00,250.73,250.79,250.55,250.7,2261.0,245.8021,245.8609,245.6257,245.7727,2261.0
2024-06-06 10:15:00,250.79,251.21,250.79,250.93,2453.0,245.8609,246.2727,245.8609,245.9982,2453.0
2024-06-06 10:20:00,251.09,251.09,250.66,250.66,1499.0,246.155,246.155,245.7335,245.7335,1499.0
2024-06-06 10:25:00,250.7,250.78,250.48,250.74,3371.0,245.7727,245.8511,245.557,245.8119,3371.0
2024-06-06 10:30:00,250.79,250.79,250.16,250.16,2377.0,245.8609,245.8609,245.2433,245.2433,2377.0
2024-06-06 10:35:00,250.31,250.31,250.18,250.18,1100.0,245.3904,245.3904,245.2629,245.2629,1100.0
2024-06-06 10:40:00,250.29,250.36,250.06,250.26,5533.0,245.3708,245.4394,245.1453,245.3414,5533.0
2024-06-06 10:45:00,250.34,250.37,250.19,250.28,1100.0,245.4198,245.4492,245.2727,245.361,1100.0
2024-06-06 10:50:00,250.2,250.2,249.62,249.86,4315.0,245.2825,245.2825,244.7139,244.9492,4315.0
2024-06-06 10:55:00,249.86,249.94,249.79,249.83,1200.0,244.9492,245.0276,244.8806,244.9198,1200.0
2024-06-06 11:00:00,250.01,250.04,249.56,249.68,3419.0,245.0963,245.1257,244.6551,244.7728,3419.0
2024-06-06 11:05:00,249.52,250.24,249.52,250.23,4873.0,244.6159,245.3218,244.6159,245.312,4873.0
2024-06-06 11:10:00,250.07,250.23,249.92,250.13,7915.0,245.1551,245.312,245.008,245.2139,7915.0
2024-06-06 11:15:00,249.92,250.29,249.9,250.25,2269.0,245.008,245.3708,244.9884,245.3316,2269.0
2024-06-06 11:20:00,250.38,250.44,250.15,250.33,1874.0,245.459,245.5178,245.2335,245.41,1874.0
2024-06-06 11:25:00,250.47,250.71,250.21,250.71,2794.0,245.5472,245.7825,245.2923,245.7825,2794.0
2024-06-06 11:30:00,250.69,250.85,250.62,250.78,1320.0,245.7629,245.9198,245.6943,245.8511,1320.0
2024-06-06 11:35:00,250.63,250.74,250.46,250.6,1311.0,245.7041,245.8119,245.5374,245.6747,1311.0
2024-06-06 11:40:00,250.62,250.72,250.59,250.72,550.0,245.6943,245.7923,245.6649,245.7923,550.0
2024-06-06 11:45:00,250.66,250.72,250.66,250.7,1013.0,245.7335,245.7923,245.7335,245.7727,1013.0
2024-06-06 11:50:00,250.7,250.71,250.42,250.6,4888.0,245.7727,245.7825,245.4982,245.6747,4888.0
2024-06-06 11:55:00,250.48,250.57,250.32,250.57,1200.0,245.557,245.6453,245.4002,245.6453,1200.0
2024-06-06 12:00:00,250.59,250.67,250.5,250.51,1026.0,245.6649,245.7433,245.5766,245.5864,1026.0
2024-06-06 12:05:00,250.41,250.59,250.14,250.18,4275.0,245.4884,245.6649,245.2237,245.2629,4275.0
2024-06-06 12:10:00,250.25,250.36,250.21,250.36,2708.0,245.3316,245.4394,245.2923,245.4394,2708.0
2024-06-06 12:15:00,250.33,250.56,250.28,250.37,8010.0,245.41,245.6355,245.361,245.4492,8010.0
2024-06-06 12:20:00,250.38,250.52,250.27,250.52,5549.0,245.459,245.5963,245.3512,245.5963,5549.0
2024-06-06 12:25:00,250.39,250.39,250.15,250.21,1375.0,245.4688,245.4688,245.2335,245.2923,1375.0
2024-06-06 12:30:00,250.11,250.38,250.11,250.33,3746.0,245.1943,245.459,245.1943,245.41,3746.0
2024-06-06 12:35:00,250.28,250.4,250.17,250.17,1739.0,245.361,245.4786,245.2531,245.2531,1739.0
2024-06-06 12:40:00,250.35,250.46,250.13,250.46,3166.0,245.4296,245.5374,245.2139,245.5374,3166.0
2024-06-06 12:45:00,250.44,250.49,249.84,249.84,6069.0,245.5178,245.5668,244.9296,244.9296,6069.0
2024-06-06 12:50:00,249.79,249.98,249.79,249.91,1765.0,244.8806,245.0669,244.8806,244.9982,1765.0
2024-06-06 12:55:00,249.91,249.99,249.88,249.88,600.0,244.9982,245.0767,244.9688,244.9688,600.0
2024-06-06 13:00:00,249.92,249.92,249.71,249.71,1200.0,245.008,245.008,244.8022,244.8022,1200.0
2024-06-06 13:05:00,249.8,249.9,249.71,249.79,1048.0,244.8904,244.9884,244.8022,244.8806,1048.0
2024-06-06 13:10:00,249.81,249.89,249.8,249.83,714.0,244.9002,244.9786,244.8904,244.9198,714.0
2024-06-06 13:15:00,249.78,249.86,249.67,249.67,3932.0,244.8708,244.9492,244.763,244.763,3932.0
2024-06-06 13:20:00,249.71,250.0,249.7,250.0,2013.0,244.8022,245.0865,244.7924,245.0865,2013.0
2024-06-06 13:25:00,250.01,250.02,249.94,250.01,1260.0,245.0963,245.1061,245.0276,245.0963,1260.0
2024-06-06 13:30:00,250.03,250.11,250.03,250.11,800.0,245.1159,245.1943,245.1159,245.1943,800.0
2024-06-06 13:35:00,250.06,250.1,250.06,250.1,200.0,245.1453,245.1845,245.1453,245.1845,200.0
2024-06-06 13:40:00,249.99,250.13,249.94,250.06,1736.0,245.0767,245.2139,245.0276,245.1453,1736.0
2024-06-06 13:45:00,250.1,250.2,250.08,250.2,600.0,245.1845,245.2825,245.1649,245.2825,600.0
2024-06-06 13:50:00,250.12,250.33,250.12,250.23,1128.0,245.2041,245.41,245.2041,245.312,1128.0
2024-06-06 13:55:00,250.31,250.41,250.23,250.35,3407.0,245.3904,245.4884,245.312,245.4296,3407.0
2024-06-06 14:00:00,250.29,250.35,250.0,250.0,2424.0,245.3708,245.4296,245.0865,245.0865,2424.0
2024-06-06 14:05:00,250.06,250.09,249.82,249.85,3538.0,245.1453,245.1747,244.91,244.9394,3538.0
2024-06-06 14:10:00,249.67,249.79,249.61,249.61,1168.0,244.763,244.8806,244.7041,244.7041,1168.0
2024-06-06 14:15:00,249.66,249.93,249.65,249.92,3793.0,244.7532,245.0178,244.7433,245.008,3793.0
2024-06-06 14:20:00,250.0,250.01,249.7,249.7,2169.0,245.0865,245.0963,244.7924,244.7924,2169.0
2024-06-06 14:25:00,249.78,249.8,249.71,249.8,1260.0,244.8708,244.8904,244.8022,244.8904,1260.0
2024-06-06 14:30:00,249.91,249.92,249.67,249.69,2030.0,244.9982,245.008,244.763,244.7826,2030.0
2024-06-06 14:35:00,249.71,249.71,249.33,249.59,2469.0,244.8022,244.8022,244.4296,244.6845,2469.0
2024-06-06 14:40:00,249.64,249.64,249.28,249.28,2657.0,244.7335,244.7335,244.3806,244.3806,2657.0
2024-06-06 14:45:00,249.18,249.43,249.18,249.38,1448.0,244.2826,244.5277,244.2826,244.4787,1448.0
2024-06-06 14:50:00,249.5,249.81,249.49,249.7,1651.0,244.5963,244.9002,244.5865,244.7924,1651.0
2024-06-06 14:55:00,249.76,249.97,249.47,249.72,12164.0,244.8512,245.0571,244.5669,244.812,12164.0
2024-06-06 15:00:00,249.76,249.81,249.5,249.64,3380.0,244.8512,244.9002,244.5963,244.7335,3380.0
2024-06-06 15:05:00,249.62,249.77,249.62,249.69,848.0,244.7139,244.861,244.7139,244.7826,848.0
2024-06-06 15:10:00,249.68,249.74,249.44,249.44,1611.0,244.7728,244.8316,244.5375,244.5375,1611.0
2024-06-06 15:15:00,249.42,249.58,249.31,249.58,77165.0,244.5179,244.6747,244.41,244.6747,77165.0
2024-06-06 15:20:00,249.6,249.75,249.53,249.75,1944.0,244.6943,244.8414,244.6257,244.8414,1944.0
2024-06-06 15:25:00,249.76,249.9,249.7,249.8,2304.0,244.8512,244.9884,244.7924,244.8904,2304.0
2024-06-06 15:30:00,249.77,249.85,249.54,249.85,4356.0,244.861,244.9394,244.6355,244.9394,4356.0
2024-06-06 15:35:00,249.89,250.24,249.88,250.19,6323.0,244.9786,245.3218,244.9688,245.2727,6323.0
2024-06-06 15:40:00,250.12,250.13,249.89,249.99,43536.0,245.2041,245.2139,244.9786,245.0767,43536.0
2024-06-06 15:45:00,250.05,250.24,249.92,250.12,9286.0,245.1355,245.3218,245.008,245.2041,9286.0
2024-06-06 15:50:00,250.12,250.17,249.89,250.17,14547.0,245.2041,245.2531,244.9786,245.2531,14547.0
2024-06-06 15:55:00,250.25,250.38,249.98,250.0,57359.0,245.3316,245.459,245.0669,245.0865,57359.0
2024-06-07 09:30:00,249.0,249.19,249.0,249.19,6317.0,244.1061,244.2924,244.1061,244.2924,6317.0
2024-06-07 09:35:00,249.11,249.3,248.82,248.91,1847.0,244.214,244.4002,243.9297,244.0179,1847.0
2024-06-07 09:40:00,249.42,250.67,249.41,250.55,1964.0,244.5179,245.7433,244.5081,245.6257,1964.0
2024-06-07 09:45:00,250.56,250.58,249.8,249.8,1806.0,245.6355,245.6551,244.8904,244.8904,1806.0
2024-06-07 09:50:00,250.25,250.37,250.12,250.17,1355.0,245.3316,245.4492,245.2041,245.2531,1355.0
2024-06-07 09:55:00,250.16,250.17,249.56,250.04,2755.0,245.2433,245.2531,244.6551,245.1257,2755.0
2024-06-07 10:00:00,249.87,250.78,249.87,250.78,1648.0,244.959,245.8511,244.959,245.8511,1648.0
2024-06-07 10:05:00,250.56,251.08,250.55,251.08,2050.0,245.6355,246.1452,245.6257,246.1452,2050.0
2024-06-07 10:10:00,251.0,251.06,250.61,250.65,2076.0,246.0668,246.1256,245.6845,245.7237,2076.0
2024-06-07 10:15:00,250.9,251.03,250.75,250.95,1500.0,245.9688,246.0962,245.8217,246.0178,1500.0
2024-06-07 10:20:00,251.04,251.24,250.92,250.92,1100.0,246.106,246.3021,245.9884,245.9884,1100.0
2024-06-07 10:25:00,250.91,251.05,250.74,250.74,1626.0,245.9786,246.1158,245.8119,245.8119,1626.0
2024-06-07 10:30:00,250.61,250.64,249.69,249.69,4793.0,245.6845,245.7139,244.7826,244.7826,4793.0
2024-06-07 10:35:00,249.45,249.94,249.45,249.94,3379.0,244.5473,245.0276,244.5473,245.0276,3379.0
2024-06-07 10:40:00,249.93,250.25,249.86,250.14,2484.0,245.0178,245.3316,244.9492,245.2237,2484.0
2024-06-07 10:45:00,250.17,250.38,250.04,250.26,2869.0,245.2531,245.459,245.1257,245.3414,2869.0
2024-06-07 10:50:00,250.26,250.36,250.13,250.29,1437.0,245.3414,245.4394,245.2139,245.3708,1437.0
2024-06-07 10:55:00,250.12,250.12,249.83,250.1,3414.0,245.2041,245.2041,244.9198,245.1845,3414.0
2024-06-07 11:00:00,249.96,250.14,249.72,250.14,1495.0,245.0473,245.2237,244.812,245.2237,1495.0
2024-06-07 11:05:00,250.18,250.52,250.03,250.52,3518.0,245.2629,245.5963,245.1159,245.5963,3518.0
2024-06-07 11:10:00,250.24,250.36,250.0,250.1,2510.0,245.3218,245.4394,245.0865,245.1845,2510.0
2024-06-07 11:15:00,250.14,252.58,250.14,251.68,68375.0,245.2237,247.6158,245.2237,246.7335,68375.0
2024-06-07 11:20:00,251.94,252.54,251.81,251.81,11681.0,246.9883,247.5765,246.8609,246.8609,11681.0
2024-06-07 11:25:00,251.81,251.93,251.53,251.53,3606.0,246.8609,246.9785,246.5864,246.5864,3606.0
2024-06-07 11:30:00,251.63,251.74,251.45,251.45,2930.0,246.6844,246.7923,246.508,246.508,2930.0
2024-06-07 11:35:00,251.53,251.74,251.31,251.41,5695.0,246.5864,246.7923,246.3707,246.4688,5695.0
2024-06-07 11:40:00,251.31,251.5,251.3,251.4,1717.0,246.3707,246.557,246.3609,246.459,1717.0
2024-06-07 11:45:00,251.4,251.44,251.1,251.3,1876.0,246.459,246.4982,246.1649,246.3609,1876.0
2024-06-07 11:50:00,251.11,251.18,251.05,251.05,1421.0,246.1747,246.2433,246.1158,246.1158,1421.0
2024-06-07 11:55:00,251.18,251.26,251.03,251.03,3167.0,246.2433,246.3217,246.0962,246.0962,3167.0
2024-06-07 12:00:00,250.99,251.13,250.64,250.67,5000.0,246.057,246.1943,245.7139,245.7433,5000.0
2024-06-07 12:05:00,250.69,250.98,250.69,250.98,2688.0,245.7629,246.0472,245.7629,246.0472,2688.0
2024-06-07 12:10:00,251.05,251.06,251.04,251.05,721.0,246.1158,246.1256,246.106,246.1158,721.0
2024-06-07 12:15:00,251.09,251.46,251.09,251.46,1378.0,246.155,246.5178,246.155,246.5178,1378.0
2024-06-07 12:20:00,251.3,251.64,251.21,251.22,4091.0,246.3609,246.6942,246.2727,246.2825,4091.0
2024-06-07 12:25:00,251.22,251.3,251.12,251.19,1346.0,246.2825,246.3609,246.1845,246.2531,1346.0
2024-06-07 12:30:00,251.19,251.29,251.12,251.17,4229.0,246.2531,246.3511,246.1845,246.2335,4229.0
2024-06-07 12:35:00,251.08,251.08,250.71,250.94,2878.0,246.1452,246.1452,245.7825,246.008,2878.0
2024-06-07 12:40:00,251.0,251.07,250.96,251.07,1124.0,246.0668,246.1354,246.0276,246.1354,1124.0
2024-06-07 12:45:00,251.03,251.08,250.81,250.93,1838.0,246.0962,246.1452,245.8806,245.9982,1838.0
2024-06-07 12:50:00,251.02,251.27,250.88,251.22,2180.0,246.0864,246.3315,245.9492,246.2825,2180.0
2024-06-07 12:55:00,251.23,251.56,251.22,251.56,1086.0,246.2923,246.6158,246.2825,246.6158,1086.0
2024-06-07 13:00:00,251.52,251.55,251.4,251.55,1139.0,246.5766,246.606,246.459,246.606,1139.0
2024-06-07 13:05:00,251.55,251.6,251.55,251.59,1045.0,246.606,246.655,246.606,246.6452,1045.0
2024-06-07 13:10:00,251.64,251.8,251.5,251.79,3751.0,246.6942,246.8511,246.557,246.8413,3751.0
2024-06-07 13:15:00,251.87,252.02,251.82,251.87,1298.0,246.9197,247.0668,246.8707,246.9197,1298.0
2024-06-07 13:20:00,251.9,252.21,251.9,252.14,2113.0,246.9491,247.253,246.9491,247.1844,2113.0
2024-06-07 13:25:00,252.0,252.12,251.86,252.12,1256.0,247.0472,247.1648,246.9099,247.1648,1256.0
2024-06-07 13:30:00,252.2,252.2,251.82,251.84,2489.0,247.2432,247.2432,246.8707,246.8903,2489.0
2024-06-07 13:35:00,251.85,251.9,251.72,251.9,938.0,246.9001,246.9491,246.7727,246.9491,938.0
2024-06-07 13:40:00,251.82,251.82,251.63,251.75,1820.0,246.8707,246.8707,246.6844,246.8021,1820.0
2024-06-07 13:45:00,251.71,251.71,251.5,251.59,3241.0,246.7629,246.7629,246.557,246.6452,3241.0
2024-06-07 13:50:00,251.63,251.7,251.6,251.7,1900.0,246.6844,246.7531,246.655,246.7531,1900.0
2024-06-07 13:55:00,251.64,251.72,251.64,251.65,1917.0,246.6942,246.7727,246.6942,246.704,1917.0
2024-06-07 14:00:00,251.63,251.63,250.89,251.27,327692.0,246.6844,246.6844,245.959,246.3315,327692.0
2024-06-07 14:05:00,251.25,251.44,251.17,251.44,6095.0,246.3119,246.4982,246.2335,246.4982,6095.0
2024-06-07 14:10:00,251.43,251.53,251.35,251.43,2300.0,246.4884,246.5864,246.4099,246.4884,2300.0
2024-06-07 14:15:00,251.42,251.45,251.24,251.27,2295.0,246.4786,246.508,246.3021,246.3315,2295.0
2024-06-07 14:20:00,251.41,251.52,251.41,251.48,2462.0,246.4688,246.5766,246.4688,246.5374,2462.0
2024-06-07 14:25:00,251.44,251.45,251.39,251.44,1600.0,246.4982,246.508,246.4492,246.4982,1600.0
2024-06-07 14:30:00,251.34,251.5,251.34,251.42,2991.0,246.4001,246.557,246.4001,246.4786,2991.0
2024-06-07 14:35:00,251.37,251.67,251.37,251.67,2367.0,246.4295,246.7236,246.4295,246.7236,2367.0
2024-06-07 14:40:00,251.66,251.74,251.38,251.43,3938.0,246.7138,246.7923,246.4393,246.4884,3938.0
2024-06-07 14:45:00,251.48,251.66,251.47,251.64,3178.0,246.5374,246.7138,246.5276,246.6942,3178.0
2024-06-07 14:50:00,251.67,251.67,251.44,251.56,2822.0,246.7236,246.7236,246.4982,246.6158,2822.0
2024-06-07 14:55:00,251.56,251.63,251.4,251.4,2479.0,246.6158,246.6844,246.459,246.459,2479.0
2024-06-07 15:00:00,251.33,251.53,251.24,251.49,3681.0,246.3903,246.5864,246.3021,246.5472,3681.0
2024-06-07 15:05:00,251.49,251.55,251.46,251.5,2221.0,246.5472,246.606,246.5178,246.557,2221.0
2024-06-07 15:10:00,251.49,251.53,251.27,251.49,4110.0,246.5472,246.5864,246.3315,246.5472,4110.0
2024-06-07 15:15:00,251.58,251.98,251.52,251.79,6547.0,246.6354,247.0276,246.5766,246.8413,6547.0
2024-06-07 15:20:00,251.84,251.84,251.55,251.69,3954.0,246.8903,246.8903,246.606,246.7433,3954.0
2024-06-07 15:25:00,251.56,251.66,251.52,251.64,3060.0,246.6158,246.7138,246.5766,246.6942,3060.0
2024-06-07 15:30:00,251.62,251.71,251.44,251.62,7266.0,246.6746,246.7629,246.4982,246.6746,7266.0
2024-06-07 15:35:00,251.58,251.62,251.25,251.4,8219.0,246.6354,246.6746,246.3119,246.459,8219.0
2024-06-07 15:40:00,251.4,251.43,251.2,251.32,6482.0,246.459,246.4884,246.2629,246.3805,6482.0
2024-06-07 15:45:00,251.31,251.39,251.24,251.29,8554.0,246.3707,246.4492,246.3021,246.3511,8554.0
2024-06-07 15:50:00,251.21,251.56,251.09,251.21,12801.0,246.2727,246.6158,246.155,246.2727,12801.0
2024-06-07 15:55:00,251.2,251.24,250.69,251.01,45466.0,246.2629,246.3021,245.7629,246.0766,45466.0
2024-06-10 09:30:00,250.09,250.99,250.0,250.0,28901.0,245.1747,246.057,245.0865,245.0865,28901.0
2024-06-10 09:35:00,250.34,250.51,250.09,250.34,5511.0,245.4198,245.5864,245.1747,245.4198,5511.0
2024-06-10 09:40:00,250.34,251.03,250.17,250.97,13168.0,245.4198,246.0962,245.2531,246.0374,13168.0
2024-06-10 09:45:00,250.84,251.02,250.43,250.64,12624.0,245.91,246.0864,245.508,245.7139,12624.0
2024-06-10 09:50:00,250.64,250.75,250.3,250.33,8850.0,245.7139,245.8217,245.3806,245.41,8850.0
2024-06-10 09:55:00,250.24,250.53,250.1,250.53,6328.0,245.3218,245.6061,245.1845,245.6061,6328.0
2024-06-10 10:00:00,250.79,250.81,250.57,250.74,6883.0,245.8609,245.8806,245.6453,245.8119,6883.0
2024-06-10 10:05:00,250.8,251.25,250.7,251.13,4394.0,245.8707,246.3119,245.7727,246.1943,4394.0
2024-06-10 10:10:00,251.18,251.37,251.09,251.18,7608.0,246.2433,246.4295,246.155,246.2433,7608.0
2024-06-10 10:15:00,251.35,251.4,251.21,251.27,3709.0,246.4099,246.459,246.2727,246.3315,3709.0
2024-06-10 10:20:00,251.15,251.15,250.46,250.73,10783.0,246.2139,246.2139,245.5374,245.8021,10783.0
2024-06-10 10:25:00,250.68,250.82,250.45,250.45,13656.0,245.7531,245.8904,245.5276,245.5276,13656.0
2024-06-10 10:30:00,250.45,251.07,250.45,251.07,15164.0,245.5276,246.1354,245.5276,246.1354,15164.0
2024-06-10 10:35:00,251.01,251.12,250.95,250.99,6520.0,246.0766,246.1845,246.0178,246.057,6520.0
2024-06-10 10:40:00,251.04,251.05,250.64,250.8,5157.0,246.106,246.1158,245.7139,245.8707,5157.0
2024-06-10 10:45:00,250.73,250.76,250.51,250.73,10954.0,245.8021,245.8315,245.5864,245.8021,10954.0
2024-06-10 10:50:00,250.95,250.95,250.76,250.83,2900.0,246.0178,246.0178,245.8315,245.9002,2900.0
2024-06-10 10:55:00,250.84,250.85,250.47,250.57,12432.0,245.91,245.9198,245.5472,245.6453,12432.0
2024-06-10 11:00:00,250.57,250.63,250.22,250.29,9870.0,245.6453,245.7041,245.3021,245.3708,9870.0
2024-06-10 11:05:00,250.34,250.6,250.23,250.23,4444.0,245.4198,245.6747,245.312,245.312,4444.0
2024-06-10 11:10:00,250.14,250.29,249.82,249.92,6847.0,245.2237,245.3708,244.91,245.008,6847.0
2024-06-10 11:15:00,249.85,249.99,249.79,249.88,3879.0,244.9394,245.0767,244.8806,244.9688,3879.0
2024-06-10 11:20:00,249.99,250.09,249.91,249.97,6036.0,245.0767,245.1747,244.9982,245.0571,6036.0
2024-06-10 11:25:00,249.96,250.32,249.96,250.3,3346.0,245.0473,245.4002,245.0473,245.3806,3346.0
2024-06-10 11:30:00,250.34,250.51,250.18,250.28,3074.0,245.4198,245.5864,245.2629,245.361,3074.0
2024-06-10 11:35:00,250.29,250.29,250.02,250.03,2100.0,245.3708,245.3708,245.1061,245.1159,2100.0
2024-06-10 11:40:00,250.08,250.33,250.08,250.33,3000.0,245.1649,245.41,245.1649,245.41,3000.0
2024-06-10 11:45:00,250.28,250.35,250.21,250.3,3233.0,245.361,245.4296,245.2923,245.3806,3233.0
2024-06-10 11:50:00,250.35,250.47,250.3,250.34,1421.0,245.4296,245.5472,245.3806,245.4198,1421.0
2024-06-10 11:55:00,250.36,250.41,250.13,250.36,2634.0,245.4394,245.4884,245.2139,245.4394,2634.0
2024-06-10 12:00:00,250.37,250.52,250.36,250.48,2724.0,245.4492,245.5963,245.4394,245.557,2724.0
2024-06-10 12:05:00,250.38,250.51,250.38,250.51,600.0,245.459,245.5864,245.459,245.5864,600.0
2024-06-10 12:10:00,250.45,250.63,250.44,250.48,2119.0,245.5276,245.7041,245.5178,245.557,2119.0
2024-06-10 12:15:00,250.58,250.66,250.58,250.64,900.0,245.6551,245.7335,245.6551,245.7139,900.0
2024-06-10 12:20:00,250.64,250.71,250.6,250.61,1631.0,245.7139,245.7825,245.6747,245.6845,1631.0
2024-06-10 12:25:00,250.65,250.94,250.65,250.93,1302.0,245.7237,246.008,245.7237,245.9982,1302.0
2024-06-10 12:30:00,250.97,251.07,250.94,251.05,1516.0,246.0374,246.1354,246.008,246.1158,1516.0
2024-06-10 12:35:00,251.09,251.19,251.04,251.15,2456.0,246.155,246.2531,246.106,246.2139,2456.0
2024-06-10 12:40:00,251.21,251.23,250.95,250.98,2912.0,246.2727,246.2923,246.0178,246.0472,2912.0
2024-06-10 12:45:00,250.97,250.98,250.91,250.97,900.0,246.0374,246.0472,245.9786,246.0374,900.0
2024-06-10 12:50:00,250.91,251.0,250.85,251.0,1686.0,245.9786,246.0668,245.9198,246.0668,1686.0
2024-06-10 12:55:00,251.04,251.1,250.9,250.98,1758.0,246.106,246.1649,245.9688,246.0472,1758.0
2024-06-10 13:00:00,251.01,251.02,250.82,250.83,1400.0,246.0766,246.0864,245.8904,245.9002,1400.0
2024-06-10 13:05:00,250.8,250.81,250.74,250.74,1159.0,245.8707,245.8806,245.8119,245.8119,1159.0
2024-06-10 13:10:00,250.72,250.76,250.68,250.74,1818.0,245.7923,245.8315,245.7531,245.8119,1818.0
2024-06-10 13:15:00,250.7,250.84,250.63,250.84,2878.0,245.7727,245.91,245.7041,245.91,2878.0
2024-06-10 13:20:00,250.85,250.99,250.83,250.95,2050.0,245.9198,246.057,245.9002,246.0178,2050.0
2024-06-10 13:25:00,250.96,250.97,250.9,250.95,2385.0,246.0276,246.0374,245.9688,246.0178,2385.0
2024-06-10 13:30:00,250.94,250.94,250.88,250.9,2159.0,246.008,246.008,245.9492,245.9688,2159.0
2024-06-10 13:35:00,250.94,251.33,250.94,251.24,4667.0,246.008,246.3903,246.008,246.3021,4667.0
2024-06-10 13:40:00,251.26,251.35,251.25,251.31,1421.0,246.3217,246.4099,246.3119,246.3707,1421.0
2024-06-10 13:45:00,251.34,251.44,251.3,251.39,4419.0,246.4001,246.4982,246.3609,246.4492,4419.0
2024-06-10 13:50:00,251.37,251.54,251.37,251.54,2205.0,246.4295,246.5962,246.4295,246.5962,2205.0
2024-06-10 13:55:00,251.46,251.86,251.45,251.86,5417.0,246.5178,246.9099,246.508,246.9099,5417.0
2024-06-10 14:00:00,251.85,252.03,251.6,252.0,5527.0,246.9001,247.0766,246.655,247.0472,5527.0
2024-06-10 14:05:00,252.02,252.34,252.01,252.24,2055.0,247.0668,247.3805,247.057,247.2824,2055.0
2024-06-10 14:10:00,252.34,252.43,252.25,252.4,3648.0,247.3805,247.4687,247.2922,247.4393,3648.0
2024-06-10 14:15:00,252.44,252.67,252.44,252.53,2674.0,247.4785,247.704,247.4785,247.5667,2674.0
2024-06-10 14:20:00,252.61,252.62,252.2,252.4,4445.0,247.6452,247.655,247.2432,247.4393,4445.0
2024-06-10 14:25:00,252.45,252.54,252.08,252.34,11073.0,247.4883,247.5765,247.1256,247.3805,11073.0
2024-06-10 14:30:00,252.3,252.73,252.3,252.73,3200.0,247.3413,247.7628,247.3413,247.7628,3200.0
2024-06-10 14:35:00,252.74,252.88,252.68,252.84,5473.0,247.7726,247.9099,247.7138,247.8707,5473.0
2024-06-10 14:40:00,252.77,252.89,252.58,252.71,1301.0,247.802,247.9197,247.6158,247.7432,1301.0
2024-06-10 14:45:00,252.67,252.86,252.67,252.74,4190.0,247.704,247.8903,247.704,247.7726,4190.0
2024-06-10 14:50:00,252.71,252.85,252.62,252.62,4811.0,247.7432,247.8805,247.655,247.655,4811.0
2024-06-10 14:55:00,252.74,252.99,252.73,252.99,2000.0,247.7726,248.0177,247.7628,248.0177,2000.0
2024-06-10 15:00:00,253.01,253.27,253.01,253.22,2849.0,248.0373,248.2922,248.0373,248.2432,2849.0
2024-06-10 15:05:00,253.22,253.22,252.93,252.93,3728.0,248.2432,248.2432,247.9589,247.9589,3728.0
2024-06-10 15:10:00,252.99,252.99,252.74,252.93,4014.0,248.0177,248.0177,247.7726,247.9589,4014.0
2024-06-10 15:15:00,252.99,253.0,252.75,252.76,6272.0,248.0177,248.0275,247.7824,247.7922,6272.0
2024-06-10 15:20:00,252.68,252.9,252.62,252.88,11805.0,247.7138,247.9295,247.655,247.9099,11805.0
2024-06-10 15:25:00,252.8,252.86,252.61,252.77,8925.0,247.8314,247.8903,247.6452,247.802,8925.0
2024-06-10 15:30:00,252.76,252.88,252.68,252.81,9424.0,247.7922,247.9099,247.7138,247.8412,9424.0
2024-06-10 15:35:00,252.8,252.88,252.68,252.83,14613.0,247.8314,247.9099,247.7138,247.8608,14613.0
2024-06-10 15:40:00,252.81,252.83,252.5,252.75,11078.0,247.8412,247.8608,247.5373,247.7824,11078.0
2024-06-10 15:45:00,252.75,252.89,252.53,252.58,12774.0,247.7824,247.9197,247.5667,247.6158,12774.0
2024-06-10 15:50:00,252.58,252.61,252.38,252.6,20925.0,247.6158,247.6452,247.4197,247.6354,20925.0
2024-06-10 15:55:00,252.47,252.53,251.46,251.7,77356.0,247.5079,247.5667,246.5178,246.7531,77356.0
2024-06-11 09:30:00,250.58,250.74,249.34,249.34,8232.0,245.6551,245.8119,244.4394,244.4394,8232.0
2024-06-11 09:35:00,249.62,249.62,249.28,249.53,1822.0,244.7139,244.7139,244.3806,244.6257,1822.0
2024-06-11 09:40:00,249.3,249.38,248.04,248.23,22289.0,244.4002,244.4787,243.165,243.3513,22289.0
2024-06-11 09:45:00,248.31,248.32,247.26,247.5,4303.0,243.4297,243.4395,242.4003,242.6356,4303.0
2024-06-11 09:50:00,247.51,248.44,247.5,248.22,4990.0,242.6454,243.5571,242.6356,243.3415,4990.0
2024-06-11 09:55:00,248.2,248.22,248.02,248.11,1201.0,243.3218,243.3415,243.1454,243.2336,1201.0
2024-06-11 10:00:00,248.26,249.12,248.26,248.76,18259.0,243.3807,244.2238,243.3807,243.8708,18259.0
2024-06-11 10:05:00,248.86,249.27,248.81,249.27,5905.0,243.9689,244.3708,243.9199,244.3708,5905.0
2024-06-11 10:10:00,249.27,249.54,249.09,249.54,15409.0,244.3708,244.6355,244.1944,244.6355,15409.0
2024-06-11 10:15:00,249.54,249.57,249.25,249.57,4699.0,244.6355,244.6649,244.3512,244.6649,4699.0
2024-06-11 10:20:00,249.66,249.67,249.38,249.38,3802.0,244.7532,244.763,244.4787,244.4787,3802.0
2024-06-11 10:25:00,249.38,249.57,249.04,249.04,14746.0,244.4787,244.6649,244.1453,244.1453,14746.0
2024-06-11 10:30:00,249.03,249.06,248.9,248.9,2460.0,244.1355,244.1649,244.0081,244.0081,2460.0
2024-06-11 10:35:00,248.98,249.18,248.83,249.18,5069.0,244.0865,244.2826,243.9395,244.2826,5069.0
2024-06-11 10:40:00,249.15,249.81,249.1,249.81,2880.0,244.2532,244.9002,244.2042,244.9002,2880.0
2024-06-11 10:45:00,249.84,249.95,249.72,249.72,4264.0,244.9296,245.0375,244.812,244.812,4264.0
2024-06-11 10:50:00,249.63,249.66,249.27,249.66,3678.0,244.7237,244.7532,244.3708,244.7532,3678.0
2024-06-11 10:55:00,249.71,250.26,249.71,250.26,4419.0,244.8022,245.3414,244.8022,245.3414,4419.0
2024-06-11 11:00:00,250.21,250.52,249.85,249.96,5880.0,245.2923,245.5963,244.9394,245.0473,5880.0
2024-06-11 11:05:00,249.98,249.98,249.54,249.77,2882.0,245.0669,245.0669,244.6355,244.861,2882.0
2024-06-11 11:10:00,249.99,250.14,249.92,250.08,10871.0,245.0767,245.2237,245.008,245.1649,10871.0
2024-06-11 11:15:00,250.07,250.22,249.99,250.17,3209.0,245.1551,245.3021,245.0767,245.2531,3209.0
2024-06-11 11:20:00,250.09,250.23,250.02,250.09,2075.0,245.1747,245.312,245.1061,245.1747,2075.0
2024-06-11 11:25:00,250.0,250.18,249.89,249.97,1726.0,245.0865,245.2629,244.9786,245.0571,1726.0
2024-06-11 11:30:00,249.89,250.18,249.89,250.05,4316.0,244.9786,245.2629,244.9786,245.1355,4316.0
2024-06-11 11:35:00,250.14,250.15,249.98,250.15,1409.0,245.2237,245.2335,245.0669,245.2335,1409.0
2024-06-11 11:40:00,250.0,250.34,250.0,250.34,4747.0,245.0865,245.4198,245.0865,245.4198,4747.0
2024-06-11 11:45:00,250.25,250.38,250.17,250.27,2138.0,245.3316,245.459,245.2531,245.3512,2138.0
2024-06-11 11:50:00,250.38,250.45,249.98,250.12,2699.0,245.459,245.5276,245.0669,245.2041,2699.0
2024-06-11 11:55:00,250.2,250.28,250.16,250.19,1749.0,245.2825,245.361,245.2433,245.2727,1749.0
2024-06-11 12:00:00,250.25,250.25,249.91,249.91,2500.0,245.3316,245.3316,244.9982,244.9982,2500.0
2024-06-11 12:05:00,249.91,250.1,249.91,249.98,2000.0,244.9982,245.1845,244.9982,245.0669,2000.0
2024-06-11 12:10:00,250.06,250.17,250.01,250.07,1000.0,245.1453,245.2531,245.0963,245.1551,1000.0
2024-06-11 12:15:00,249.94,250.09,249.91,249.94,3139.0,245.0276,245.1747,244.9982,245.0276,3139.0
2024-06-11 12:20:00,249.95,249.95,249.64,249.72,2850.0,245.0375,245.0375,244.7335,244.812,2850.0
2024-06-11 12:25:00,249.64,249.76,249.56,249.57,1400.0,244.7335,244.8512,244.6551,244.6649,1400.0
2024-06-11 12:30:00,249.72,249.83,249.62,249.78,2417.0,244.812,244.9198,244.7139,244.8708,2417.0
2024-06-11 12:35:00,249.87,250.04,249.8,250.04,3580.0,244.959,245.1257,244.8904,245.1257,3580.0
2024-06-11 12:40:00,249.92,250.13,249.9,250.13,4830.0,245.008,245.2139,244.9884,245.2139,4830.0
2024-06-11 12:45:00,250.17,250.22,249.92,249.93,1923.0,245.2531,245.3021,245.008,245.0178,1923.0
2024-06-11 12:50:00,249.83,249.93,249.71,249.76,1361.0,244.9198,245.0178,244.8022,244.8512,1361.0
2024-06-11 12:55:00,249.62,249.88,249.62,249.82,3400.0,244.7139,244.9688,244.7139,244.91,3400.0
2024-06-11 13:00:00,249.84,250.02,249.76,250.02,3587.0,244.9296,245.1061,244.8512,245.1061,3587.0
2024-06-11 13:05:00,250.09,250.1,249.87,249.96,3606.0,245.1747,245.1845,244.959,245.0473,3606.0
2024-06-11 13:10:00,249.87,249.95,249.87,249.95,551.0,244.959,245.0375,244.959,245.0375,551.0
2024-06-11 13:15:00,249.92,249.92,249.7,249.7,2388.0,245.008,245.008,244.7924,244.7924,2388.0
2024-06-11 13:20:00,249.7,249.81,249.7,249.76,2901.0,244.7924,244.9002,244.7924,244.8512,2901.0
2024-06-11 13:25:00,249.68,249.76,249.67,249.67,1927.0,244.7728,244.8512,244.763,244.763,1927.0
2024-06-11 13:30:00,249.74,249.75,249.51,249.56,2492.0,244.8316,244.8414,244.6061,244.6551,2492.0
2024-06-11 13:35:00,249.64,249.64,249.5,249.5,5915.0,244.7335,244.7335,244.5963,244.5963,5915.0
2024-06-11 13:40:00,249.49,249.49,249.15,249.44,4047.0,244.5865,244.5865,244.2532,244.5375,4047.0
2024-06-11 13:45:00,249.46,249.52,249.35,249.37,909.0,244.5571,244.6159,244.4492,244.4689,909.0
2024-06-11 13:50:00,249.37,249.39,249.13,249.32,4284.0,244.4689,244.4885,244.2336,244.4198,4284.0
2024-06-11 13:55:00,249.32,249.37,249.24,249.24,1357.0,244.4198,244.4689,244.3414,244.3414,1357.0
2024-06-11 14:00:00,249.24,249.44,249.24,249.36,2104.0,244.3414,244.5375,244.3414,244.459,2104.0
2024-06-11 14:05:00,249.38,249.44,249.21,249.27,2021.0,244.4787,244.5375,244.312,244.3708,2021.0
2024-06-11 14:10:00,249.32,249.42,249.22,249.34,4384.0,244.4198,244.5179,244.3218,244.4394,4384.0
2024-06-11 14:15:00,249.3,249.45,249.3,249.42,2268.0,244.4002,244.5473,244.4002,244.5179,2268.0
2024-06-11 14:20:00,249.33,249.42,249.27,249.31,2258.0,244.4296,244.5179,244.3708,244.41,2258.0
2024-06-11 14:25:00,249.24,249.4,249.07,249.4,5531.0,244.3414,244.4983,244.1747,244.4983,5531.0
2024-06-11 14:30:00,249.48,249.54,249.42,249.46,1100.0,244.5767,244.6355,244.5179,244.5571,1100.0
2024-06-11 14:35:00,249.47,249.56,249.4,249.51,2949.0,244.5669,244.6551,244.4983,244.6061,2949.0
2024-06-11 14:40:00,249.51,249.55,249.33,249.34,1364.0,244.6061,244.6453,244.4296,244.4394,1364.0
2024-06-11 14:45:00,249.31,249.4,249.2,249.35,2211.0,244.41,244.4983,244.3022,244.4492,2211.0
2024-06-11 14:50:00,249.35,249.47,249.33,249.33,2718.0,244.4492,244.5669,244.4296,244.4296,2718.0
2024-06-11 14:55:00,249.38,249.38,249.24,249.32,1195.0,244.4787,244.4787,244.3414,244.4198,1195.0
2024-06-11 15:00:00,249.32,249.57,249.3,249.53,6042.0,244.4198,244.6649,244.4002,244.6257,6042.0
2024-06-11 15:05:00,249.49,249.64,249.46,249.59,3209.0,244.5865,244.7335,244.5571,244.6845,3209.0
2024-06-11 15:10:00,249.58,249.88,249.58,249.76,4145.0,244.6747,244.9688,244.6747,244.8512,4145.0
2024-06-11 15:15:00,249.75,249.83,249.64,249.65,4586.0,244.8414,244.9198,244.7335,244.7433,4586.0
2024-06-11 15:20:00,249.53,249.71,249.53,249.56,2158.0,244.6257,244.8022,244.6257,244.6551,2158.0
2024-06-11 15:25:00,249.62,249.63,249.39,249.44,2794.0,244.7139,244.7237,244.4885,244.5375,2794.0
2024-06-11 15:30:00,249.45,249.81,249.37,249.81,5788.0,244.5473,244.9002,244.4689,244.9002,5788.0
2024-06-11 15:35:00,249.75,249.96,249.7,249.89,5797.0,244.8414,245.0473,244.7924,244.9786,5797.0
2024-06-11 15:40:00,249.96,249.98,249.8,249.89,4880.0,245.0473,245.0669,244.8904,244.9786,4880.0
2024-06-11 15:45:00,249.88,250.17,249.88,249.98,9767.0,244.9688,245.2531,244.9688,245.0669,9767.0
2024-06-11 15:50:00,249.96,250.27,249.84,250.26,19064.0,245.0473,245.3512,244.9296,245.3414,19064.0
2024-06-11 15:55:00,250.21,251.05,249.98,251.0,87268.0,245.2923,246.1158,245.0669,246.0668,87268.0
2024-06-12 09:30:00,253.26,253.9,251.67,252.26,44707.0,248.2824,248.9098,246.7236,247.3021,44707.0
2024-06-12 09:35:00,252.28,252.28,250.65,250.65,10803.0,247.3217,247.3217,245.7237,245.7237,10803.0
2024-06-12 09:40:00,250.73,250.73,249.54,249.86,6408.0,245.8021,245.8021,244.6355,244.9492,6408.0
2024-06-12 09:45:00,249.88,250.42,249.38,250.39,11390.0,244.9688,245.4982,244.4787,245.4688,11390.0
2024-06-12 09:50:00,250.01,250.07,248.32,248.52,5993.0,245.0963,245.1551,243.4395,243.6356,5993.0
2024-06-12 09:55:00,248.71,249.06,248.54,248.59,4967.0,243.8218,244.1649,243.6552,243.7042,4967.0
2024-06-12 10:00:00,248.36,248.9,248.36,248.57,4312.0,243.4787,244.0081,243.4787,243.6846,4312.0
2024-06-12 10:05:00,248.6,249.08,248.4,249.08,9307.0,243.714,244.1846,243.5179,244.1846,9307.0
2024-06-12 10:10:00,249.07,249.2,248.68,249.05,2772.0,244.1747,244.3022,243.7924,244.1551,2772.0
2024-06-12 10:15:00,248.99,249.7,248.99,249.52,2601.0,244.0963,244.7924,244.0963,244.6159,2601.0
2024-06-12 10:20:00,249.45,250.21,249.45,250.03,15908.0,244.5473,245.2923,244.5473,245.1159,15908.0
2024-06-12 10:25:00,249.91,250.15,249.86,250.03,3170.0,244.9982,245.2335,244.9492,245.1159,3170.0
2024-06-12 10:30:00,250.05,250.78,250.04,250.58,3050.0,245.1355,245.8511,245.1257,245.6551,3050.0
2024-06-12 10:35:00,250.58,250.67,250.32,250.46,15862.0,245.6551,245.7433,245.4002,245.5374,15862.0
2024-06-12 10:40:00,250.36,250.39,250.17,250.18,6834.0,245.4394,245.4688,245.2531,245.2629,6834.0
2024-06-12 10:45:00,250.22,250.5,250.13,250.5,13288.0,245.3021,245.5766,245.2139,245.5766,13288.0
2024-06-12 10:50:00,250.41,250.57,250.17,250.3,11294.0,245.4884,245.6453,245.2531,245.3806,11294.0
2024-06-12 10:55:00,250.32,250.37,249.68,250.0,36943.0,245.4002,245.4492,244.7728,245.0865,36943.0
2024-06-12 11:00:00,250.08,250.28,250.05,250.26,2905.0,245.1649,245.361,245.1355,245.3414,2905.0
2024-06-12 11:05:00,250.17,250.27,250.09,250.17,6166.0,245.2531,245.3512,245.1747,245.2531,6166.0
2024-06-12 11:10:00,250.07,250.48,250.03,250.39,4336.0,245.1551,245.557,245.1159,245.4688,4336.0
2024-06-12 11:15:00,250.47,251.12,250.39,251.12,3823.0,245.5472,246.1845,245.4688,246.1845,3823.0
2024-06-12 11:20:00,250.96,251.05,250.61,250.89,35596.0,246.0276,246.1158,245.6845,245.959,35596.0
2024-06-12 11:25:00,250.83,251.5,250.72,251.36,122322.0,245.9002,246.557,245.7923,246.4197,122322.0
2024-06-12 11:30:00,251.45,251.53,250.92,251.01,12253.0,246.508,246.5864,245.9884,246.0766,12253.0
2024-06-12 11:35:00,251.02,251.02,250.65,251.0,7576.0,246.0864,246.0864,245.7237,246.0668,7576.0
2024-06-12 11:40:00,250.94,251.0,250.64,250.65,19877.0,246.008,246.0668,245.7139,245.7237,19877.0
2024-06-12 11:45:00,250.64,250.74,250.07,250.68,29606.0,245.7139,245.8119,245.1551,245.7531,29606.0
2024-06-12 11:50:00,250.61,250.75,250.31,250.75,6508.0,245.6845,245.8217,245.3904,245.8217,6508.0
2024-06-12 11:55:00,250.61,250.89,250.61,250.74,5589.0,245.6845,245.959,245.6845,245.8119,5589.0
2024-06-12 12:00:00,250.74,250.97,250.63,250.97,3900.0,245.8119,246.0374,245.7041,246.0374,3900.0
2024-06-12 12:05:00,250.93,251.07,250.84,250.95,2176.0,245.9982,246.1354,245.91,246.0178,2176.0
2024-06-12 12:10:00,250.95,250.98,250.57,250.66,3769.0,246.0178,246.0472,245.6453,245.7335,3769.0
2024-06-12 12:15:00,250.66,250.88,250.54,250.88,2776.0,245.7335,245.9492,245.6159,245.9492,2776.0
2024-06-12 12:20:00,250.93,251.0,250.81,250.87,2673.0,245.9982,246.0668,245.8806,245.9394,2673.0
2024-06-12 12:25:00,250.98,251.01,250.66,250.66,1501.0,246.0472,246.0766,245.7335,245.7335,1501.0
2024-06-12 12:30:00,250.64,250.76,250.55,250.56,4557.0,245.7139,245.8315,245.6257,245.6355,4557.0
2024-06-12 12:35:00,250.59,250.95,250.59,250.95,2077.0,245.6649,246.0178,245.6649,246.0178,2077.0
2024-06-12 12:40:00,250.86,250.95,250.7,250.95,2657.0,245.9296,246.0178,245.7727,246.0178,2657.0
2024-06-12 12:45:00,250.95,251.11,250.95,251.11,900.0,246.0178,246.1747,246.0178,246.1747,900.0
2024-06-12 12:50:00,251.07,251.2,250.96,251.13,2662.0,246.1354,246.2629,246.0276,246.1943,2662.0
2024-06-12 12:55:00,251.13,251.29,251.12,251.29,1348.0,246.1943,246.3511,246.1845,246.3511,1348.0
2024-06-12 13:00:00,251.14,251.21,251.11,251.2,1100.0,246.2041,246.2727,246.1747,246.2629,1100.0
2024-06-12 13:05:00,251.11,251.37,251.06,251.36,4899.0,246.1747,246.4295,246.1256,246.4197,4899.0
2024-06-12 13:10:00,251.39,251.52,251.38,251.52,1781.0,246.4492,246.5766,246.4393,246.5766,1781.0
2024-06-12 13:15:00,251.55,251.59,251.48,251.5,1800.0,246.606,246.6452,246.5374,246.557,1800.0
2024-06-12 13:20:00,251.51,251.63,251.45,251.59,1667.0,246.5668,246.6844,246.508,246.6452,1667.0
2024-06-12 13:25:00,251.66,251.93,251.65,251.65,3506.0,246.7138,246.9785,246.704,246.704,3506.0
2024-06-12 13:30:00,251.6,251.73,251.5,251.56,2814.0,246.655,246.7825,246.557,246.6158,2814.0
2024-06-12 13:35:00,251.61,251.82,251.61,251.7,3174.0,246.6648,246.8707,246.6648,246.7531,3174.0
2024-06-12 13:40:00,251.73,251.9,251.67,251.71,6572.0,246.7825,246.9491,246.7236,246.7629,6572.0
2024-06-12 13:45:00,251.64,251.64,251.63,251.64,1005.0,246.6942,246.6942,246.6844,246.6942,1005.0
2024-06-12 13:50:00,251.62,252.13,251.62,252.13,8178.0,246.6746,247.1746,246.6746,247.1746,8178.0
2024-06-12 13:55:00,252.07,252.19,252.05,252.15,2065.0,247.1158,247.2334,247.0962,247.1942,2065.0
2024-06-12 14:00:00,251.83,252.14,251.26,252.06,24287.0,246.8805,247.1844,246.3217,247.106,24287.0
2024-06-12 14:05:00,252.14,252.29,251.95,252.25,23837.0,247.1844,247.3315,246.9981,247.2922,23837.0
2024-06-12 14:10:00,252.27,252.56,252.14,252.47,6749.0,247.3119,247.5962,247.1844,247.5079,6749.0
2024-06-12 14:15:00,252.57,252.74,252.48,252.69,5796.0,247.606,247.7726,247.5177,247.7236,5796.0
2024-06-12 14:20:00,252.65,253.1,252.65,253.0,5297.0,247.6844,248.1255,247.6844,248.0275,5297.0
2024-06-12 14:25:00,253.03,253.08,252.65,252.65,50867.0,248.0569,248.1059,247.6844,247.6844,50867.0
2024-06-12 14:30:00,252.68,252.95,252.5,252.72,7156.0,247.7138,247.9785,247.5373,247.753,7156.0
2024-06-12 14:35:00,252.56,252.8,252.35,252.72,3307.0,247.5962,247.8314,247.3903,247.753,3307.0
2024-06-12 14:40:00,252.8,252.8,252.37,252.57,4446.0,247.8314,247.8314,247.4099,247.606,4446.0
2024-06-12 14:45:00,252.49,252.69,252.43,252.6,6373.0,247.5275,247.7236,247.4687,247.6354,6373.0
2024-06-12 14:50:00,252.68,252.68,252.52,252.67,3684.0,247.7138,247.7138,247.5569,247.704,3684.0
2024-06-12 14:55:00,252.63,253.05,252.61,252.95,6792.0,247.6648,248.0765,247.6452,247.9785,6792.0
2024-06-12 15:00:00,253.0,253.31,252.91,253.02,3921.0,248.0275,248.3314,247.9393,248.0471,3921.0
2024-06-12 15:05:00,252.93,253.06,252.86,252.86,3096.0,247.9589,248.0863,247.8903,247.8903,3096.0
2024-06-12 15:10:00,252.85,252.92,252.64,252.82,2553.0,247.8805,247.9491,247.6746,247.851,2553.0
2024-06-12 15:15:00,252.91,253.14,252.74,253.14,4462.0,247.9393,248.1648,247.7726,248.1648,4462.0
2024-06-12 15:20:00,253.11,253.36,253.09,253.23,9578.0,248.1353,248.3804,248.1157,248.253,9578.0
2024-06-12 15:25:00,253.19,253.4,252.74,252.86,68024.0,248.2138,248.4196,247.7726,247.8903,68024.0
2024-06-12 15:30:00,252.84,253.06,252.52,252.56,7230.0,247.8707,248.0863,247.5569,247.5962,7230.0
2024-06-12 15:35:00,252.64,253.16,252.62,252.9,12248.0,247.6746,248.1844,247.655,247.9295,12248.0
2024-06-12 15:40:00,252.9,253.0,252.6,252.7,28737.0,247.9295,248.0275,247.6354,247.7334,28737.0
2024-06-12 15:45:00,252.7,253.28,252.61,253.14,17621.0,247.7334,248.302,247.6452,248.1648,17621.0
2024-06-12 15:50:00,253.08,253.22,252.35,252.5,22332.0,248.1059,248.2432,247.3903,247.5373,22332.0
2024-06-12 15:55:00,252.43,252.55,252.19,252.41,53276.0,247.4687,247.5864,247.2334,247.4491,53276.0
2024-06-13 09:30:00,252.02,252.08,251.3,251.77,14763.0,247.0668,247.1256,246.3609,246.8217,14763.0
2024-06-13 09:35:00,251.56,252.56,251.11,251.66,15991.0,246.6158,247.5962,246.1747,246.7138,15991.0
2024-06-13 09:40:00,251.8,252.5,251.79,252.37,3613.0,246.8511,247.5373,246.8413,247.4099,3613.0
2024-06-13 09:45:00,252.38,252.47,251.88,252.31,5266.0,247.4197,247.5079,246.9295,247.3511,5266.0
2024-06-13 09:50:00,252.19,252.65,251.85,252.54,5746.0,247.2334,247.6844,246.9001,247.5765,5746.0
2024-06-13 09:55:00,252.59,252.59,252.12,252.12,3107.0,247.6256,247.6256,247.1648,247.1648,3107.0
2024-06-13 10:00:00,252.21,252.4,251.74,251.8,4174.0,247.253,247.4393,246.7923,246.8511,4174.0
2024-06-13 10:05:00,251.74,251.98,251.51,251.87,2721.0,246.7923,247.0276,246.5668,246.9197,2721.0
2024-06-13 10:10:00,251.89,252.02,251.73,251.92,2200.0,246.9393,247.0668,246.7825,246.9687,2200.0
2024-06-13 10:15:00,252.07,252.1,251.74,252.0,19928.0,247.1158,247.1452,246.7923,247.0472,19928.0
2024-06-13 10:20:00,252.0,252.33,251.91,252.33,3481.0,247.0472,247.3707,246.9589,247.3707,3481.0
2024-06-13 10:25:00,252.35,252.43,251.94,252.04,15853.0,247.3903,247.4687,246.9883,247.0864,15853.0
2024-06-13 10:30:00,252.11,252.21,251.77,251.93,5205.0,247.155,247.253,246.8217,246.9785,5205.0
2024-06-13 10:35:00,251.86,252.05,251.81,251.89,4716.0,246.9099,247.0962,246.8609,246.9393,4716.0
2024-06-13 10:40:00,251.89,251.89,251.45,251.8,6107.0,246.9393,246.9393,246.508,246.8511,6107.0
2024-06-13 10:45:00,251.82,251.87,251.5,251.51,4811.0,246.8707,246.9197,246.557,246.5668,4811.0
2024-06-13 10:50:00,251.5,251.5,251.28,251.35,2287.0,246.557,246.557,246.3413,246.4099,2287.0
2024-06-13 10:55:00,251.29,251.44,251.12,251.42,4012.0,246.3511,246.4982,246.1845,246.4786,4012.0
2024-06-13 11:00:00,251.37,251.53,251.36,251.44,7836.0,246.4295,246.5864,246.4197,246.4982,7836.0
2024-06-13 11:05:00,251.48,251.87,251.46,251.78,4609.0,246.5374,246.9197,246.5178,246.8315,4609.0
2024-06-13 11:10:00,251.73,252.05,251.72,251.77,5589.0,246.7825,247.0962,246.7727,246.8217,5589.0
2024-06-13 11:15:00,251.89,252.0,251.74,252.0,1360.0,246.9393,247.0472,246.7923,247.0472,1360.0
2024-06-13 11:20:00,252.01,252.24,251.96,252.15,6730.0,247.057,247.2824,247.0079,247.1942,6730.0
2024-06-13 11:25:00,252.24,252.69,252.23,252.58,26502.0,247.2824,247.7236,247.2726,247.6158,26502.0
2024-06-13 11:30:00,252.6,252.85,252.4,252.4,7301.0,247.6354,247.8805,247.4393,247.4393,7301.0
2024-06-13 11:35:00,252.63,252.83,252.49,252.49,6702.0,247.6648,247.8608,247.5275,247.5275,6702.0
2024-06-13 11:40:00,252.59,252.59,252.04,252.23,2165.0,247.6256,247.6256,247.0864,247.2726,2165.0
2024-06-13 11:45:00,252.24,252.33,252.14,252.32,1328.0,247.2824,247.3707,247.1844,247.3609,1328.0
2024-06-13 11:50:00,252.34,252.69,252.33,252.56,56376.0,247.3805,247.7236,247.3707,247.5962,56376.0
2024-06-13 11:55:00,252.56,252.95,252.56,252.8,10998.0,247.5962,247.9785,247.5962,247.8314,10998.0
2024-06-13 12:00:00,252.74,252.76,252.54,252.76,4537.0,247.7726,247.7922,247.5765,247.7922,4537.0
2024-06-13 12:05:00,252.79,253.43,252.79,253.29,14317.0,247.8216,248.4491,247.8216,248.3118,14317.0
2024-06-13 12:10:00,253.38,253.74,253.32,253.74,7353.0,248.4,248.753,248.3412,248.753,7353.0
2024-06-13 12:15:00,253.74,254.04,253.48,253.95,13102.0,248.753,249.0471,248.4981,248.9588,13102.0
2024-06-13 12:20:00,253.94,254.0,253.08,253.1,21323.0,248.949,249.0079,248.1059,248.1255,21323.0
2024-06-13 12:25:00,253.05,253.31,252.88,253.22,5465.0,248.0765,248.3314,247.9099,248.2432,5465.0
2024-06-13 12:30:00,253.22,253.53,253.21,253.48,3105.0,248.2432,248.5471,248.2334,248.4981,3105.0
2024-06-13 12:35:00,253.59,253.73,253.5,253.59,6208.0,248.6059,248.7432,248.5177,248.6059,6208.0
2024-06-13 12:40:00,253.59,253.92,253.53,253.91,15283.0,248.6059,248.9294,248.5471,248.9196,15283.0
2024-06-13 12:45:00,253.82,253.91,253.56,253.61,33878.0,248.8314,248.9196,248.5765,248.6255,33878.0
2024-06-13 12:50:00,253.51,253.79,252.8,252.86,11807.0,248.5275,248.802,247.8314,247.8903,11807.0
2024-06-13 12:55:00,252.86,253.06,252.69,252.81,4559.0,247.8903,248.0863,247.7236,247.8412,4559.0
2024-06-13 13:00:00,252.5,253.2,252.5,252.95,6908.0,247.5373,248.2236,247.5373,247.9785,6908.0
2024-06-13 13:05:00,252.94,252.94,252.63,252.74,3515.0,247.9687,247.9687,247.6648,247.7726,3515.0
2024-06-13 13:10:00,252.82,252.82,252.6,252.72,1300.0,247.851,247.851,247.6354,247.753,1300.0
2024-06-13 13:15:00,252.74,252.89,252.69,252.86,4122.0,247.7726,247.9197,247.7236,247.8903,4122.0
2024-06-13 13:20:00,252.88,252.95,252.82,252.89,1522.0,247.9099,247.9785,247.851,247.9197,1522.0
2024-06-13 13:25:00,252.95,253.29,252.88,253.12,13789.0,247.9785,248.3118,247.9099,248.1451,13789.0
2024-06-13 13:30:00,253.14,253.24,253.1,253.24,1470.0,248.1648,248.2628,248.1255,248.2628,1470.0
2024-06-13 13:35:00,253.24,253.29,253.17,253.26,2229.0,248.2628,248.3118,248.1942,248.2824,2229.0
2024-06-13 13:40:00,253.22,253.58,253.21,253.44,3001.0,248.2432,248.5961,248.2334,248.4589,3001.0
2024-06-13 13:45:00,253.48,253.5,253.33,253.41,2464.0,248.4981,248.5177,248.351,248.4294,2464.0
2024-06-13 13:50:00,253.35,253.52,253.35,253.48,725.0,248.3706,248.5373,248.3706,248.4981,725.0
2024-06-13 13:55:00,253.49,253.58,253.48,253.48,2679.0,248.5079,248.5961,248.4981,248.4981,2679.0
2024-06-13 14:00:00,253.31,253.76,253.31,253.76,5497.0,248.3314,248.7726,248.3314,248.7726,5497.0
2024-06-13 14:05:00,253.62,253.8,253.61,253.76,1900.0,248.6353,248.8118,248.6255,248.7726,1900.0
2024-06-13 14:10:00,253.78,253.78,253.52,253.61,4199.0,248.7922,248.7922,248.5373,248.6255,4199.0
2024-06-13 14:15:00,253.7,253.89,253.43,253.43,7313.0,248.7138,248.9,248.4491,248.4491,7313.0
2024-06-13 14:20:00,253.47,253.57,253.27,253.33,2694.0,248.4883,248.5863,248.2922,248.351,2694.0
2024-06-13 14:25:00,253.26,253.44,253.26,253.43,3101.0,248.2824,248.4589,248.2824,248.4491,3101.0
2024-06-13 14:30:00,253.44,253.61,253.35,253.52,1960.0,248.4589,248.6255,248.3706,248.5373,1960.0
2024-06-13 14:35:00,253.57,253.83,253.56,253.77,6636.0,248.5863,248.8412,248.5765,248.7824,6636.0
2024-06-13 14:40:00,253.8,253.82,253.49,253.78,16207.0,248.8118,248.8314,248.5079,248.7922,16207.0
2024-06-13 14:45:00,253.73,253.8,253.46,253.8,24788.0,248.7432,248.8118,248.4785,248.8118,24788.0
2024-06-13 14:50:00,253.8,253.99,253.68,253.93,5059.0,248.8118,248.9981,248.6941,248.9392,5059.0
2024-06-13 14:55:00,253.94,254.09,253.91,254.09,5227.0,248.949,249.0961,248.9196,249.0961,5227.0
2024-06-13 15:00:00,254.04,254.18,254.04,254.18,1779.0,249.0471,249.1843,249.0471,249.1843,1779.0
2024-06-13 15:05:00,254.2,254.22,254.1,254.22,3046.0,249.2039,249.2235,249.1059,249.2235,3046.0
2024-06-13 15:10:00,254.18,254.4,254.18,254.4,4842.0,249.1843,249.4,249.1843,249.4,4842.0
2024-06-13 15:15:00,254.37,254.66,254.36,254.59,4940.0,249.3706,249.6549,249.3608,249.5863,4940.0
2024-06-13 15:20:00,254.6,254.73,254.51,254.67,4617.0,249.5961,249.7235,249.5078,249.6647,4617.0
2024-06-13 15:25:00,254.75,254.78,254.4,254.68,28240.0,249.7431,249.7725,249.4,249.6745,28240.0
2024-06-13 15:30:00,254.61,254.68,254.41,254.61,77995.0,249.6059,249.6745,249.4098,249.6059,77995.0
2024-06-13 15:35:00,254.56,254.64,253.92,254.09,20633.0,249.5568,249.6353,248.9294,249.0961,20633.0
2024-06-13 15:40:00,254.15,254.21,253.93,254.18,13081.0,249.1549,249.2137,248.9392,249.1843,13081.0
2024-06-13 15:45:00,254.14,254.52,254.13,254.37,10676.0,249.1451,249.5176,249.1353,249.3706,10676.0
2024-06-13 15:50:00,254.41,254.47,254.08,254.16,21577.0,249.4098,249.4686,249.0863,249.1647,21577.0
2024-06-13 15:55:00,254.11,254.68,253.97,254.52,65497.0,249.1157,249.6745,248.9784,249.5176,65497.0
2024-06-14 09:30:00,253.87,253.87,252.95,253.57,8537.0,248.8804,248.8804,247.9785,248.5863,8537.0
2024-06-14 09:35:00,253.92,254.32,253.51,253.93,4944.0,248.9294,249.3216,248.5275,248.9392,4944.0
2024-06-14 09:40:00,253.68,254.44,253.6,254.36,2425.0,248.6941,249.4392,248.6157,249.3608,2425.0
2024-06-14 09:45:00,254.23,254.23,253.32,253.74,8596.0,249.2333,249.2333,248.3412,248.753,8596.0
2024-06-14 09:50:00,253.12,253.12,252.84,253.06,400.0,248.1451,248.1451,247.8707,248.0863,400.0
2024-06-14 09:55:00,252.92,252.92,252.52,252.52,1100.0,247.9491,247.9491,247.5569,247.5569,1100.0
2024-06-14 10:00:00,252.21,252.36,252.2,252.21,932.0,247.253,247.4001,247.2432,247.253,932.0
2024-06-14 10:05:00,252.07,252.39,252.07,252.24,1498.0,247.1158,247.4295,247.1158,247.2824,1498.0
2024-06-14 10:10:00,252.0,252.2,252.0,252.01,701.0,247.0472,247.2432,247.0472,247.057,701.0
2024-06-14 10:15:00,251.97,251.97,251.53,251.54,1014.0,247.0178,247.0178,246.5864,246.5962,1014.0
2024-06-14 10:20:00,251.62,252.22,251.54,252.08,2710.0,246.6746,247.2628,246.5962,247.1256,2710.0
2024-06-14 10:25:00,251.96,252.34,251.96,252.29,2507.0,247.0079,247.3805,247.0079,247.3315,2507.0
2024-06-14 10:30:00,252.39,252.46,252.15,252.32,4484.0,247.4295,247.4981,247.1942,247.3609,4484.0
2024-06-14 10:35:00,252.47,252.51,252.26,252.51,1798.0,247.5079,247.5471,247.3021,247.5471,1798.0
2024-06-14 10:40:00,252.5,252.61,252.16,252.61,2399.0,247.5373,247.6452,247.204,247.6452,2399.0
2024-06-14 10:45:00,252.64,252.74,252.45,252.51,1978.0,247.6746,247.7726,247.4883,247.5471,1978.0
2024-06-14 10:50:00,252.49,252.87,252.49,252.87,4019.0,247.5275,247.9001,247.5275,247.9001,4019.0
2024-06-14 10:55:00,252.87,253.01,252.84,253.0,3877.0,247.9001,248.0373,247.8707,248.0275,3877.0
2024-06-14 11:00:00,253.02,253.36,252.98,253.26,3618.0,248.0471,248.3804,248.0079,248.2824,3618.0
2024-06-14 11:05:00,253.24,253.25,252.95,253.0,2245.0,248.2628,248.2726,247.9785,248.0275,2245.0
2024-06-14 11:10:00,253.01,253.28,253.01,253.28,1786.0,248.0373,248.302,248.0373,248.302,1786.0
2024-06-14 11:15:00,253.27,253.36,253.0,253.09,5652.0,248.2922,248.3804,248.0275,248.1157,5652.0
2024-06-14 11:20:00,253.07,253.07,252.78,252.91,3592.0,248.0961,248.0961,247.8118,247.9393,3592.0
2024-06-14 11:25:00,252.91,253.1,252.64,252.64,5578.0,247.9393,248.1255,247.6746,247.6746,5578.0
2024-06-14 11:30:00,252.64,252.9,252.33,252.75,8009.0,247.6746,247.9295,247.3707,247.7824,8009.0
2024-06-14 11:35:00,252.6,252.78,252.6,252.71,3328.0,247.6354,247.8118,247.6354,247.7432,3328.0
2024-06-14 11:40:00,252.65,252.72,252.45,252.65,2861.0,247.6844,247.753,247.4883,247.6844,2861.0
2024-06-14 11:45:00,252.61,252.61,252.37,252.4,2165.0,247.6452,247.6452,247.4099,247.4393,2165.0
2024-06-14 11:50:00,252.4,252.87,252.39,252.71,7437.0,247.4393,247.9001,247.4295,247.7432,7437.0
2024-06-14 11:55:00,252.62,252.9,252.62,252.78,6119.0,247.655,247.9295,247.655,247.8118,6119.0
2024-06-14 12:00:00,252.74,252.79,252.57,252.67,2129.0,247.7726,247.8216,247.606,247.704,2129.0
2024-06-14 12:05:00,252.72,252.74,252.39,252.59,5970.0,247.753,247.7726,247.4295,247.6256,5970.0
2024-06-14 12:10:00,252.58,252.71,252.58,252.63,3946.0,247.6158,247.7432,247.6158,247.6648,3946.0
2024-06-14 12:15:00,252.54,252.54,252.38,252.5,2835.0,247.5765,247.5765,247.4197,247.5373,2835.0
2024-06-14 12:20:00,252.53,252.72,252.48,252.52,3451.0,247.5667,247.753,247.5177,247.5569,3451.0
2024-06-14 12:25:00,252.56,252.73,252.52,252.73,2040.0,247.5962,247.7628,247.5569,247.7628,2040.0
2024-06-14 12:30:00,252.6,252.73,252.59,252.73,1675.0,247.6354,247.7628,247.6256,247.7628,1675.0
2024-06-14 12:35:00,252.75,252.75,252.6,252.67,2550.0,247.7824,247.7824,247.6354,247.704,2550.0
2024-06-14 12:40:00,252.74,252.79,252.65,252.73,7673.0,247.7726,247.8216,247.6844,247.7628,7673.0
2024-06-14 12:45:00,252.73,252.73,252.5,252.58,2414.0,247.7628,247.7628,247.5373,247.6158,2414.0
2024-06-14 12:50:00,252.61,252.72,252.54,252.58,2727.0,247.6452,247.753,247.5765,247.6158,2727.0
2024-06-14 12:55:00,252.51,252.94,252.51,252.94,2978.0,247.5471,247.9687,247.5471,247.9687,2978.0
2024-06-14 13:00:00,252.95,253.28,252.95,253.27,1640.0,247.9785,248.302,247.9785,248.2922,1640.0
2024-06-14 13:05:00,253.34,253.43,253.31,253.37,1012.0,248.3608,248.4491,248.3314,248.3902,1012.0
2024-06-14 13:10:00,253.37,253.41,253.17,253.41,4963.0,248.3902,248.4294,248.1942,248.4294,4963.0
2024-06-14 13:15:00,253.47,253.5,253.29,253.5,779.0,248.4883,248.5177,248.3118,248.5177,779.0
2024-06-14 13:20:00,253.48,253.53,253.31,253.46,1525.0,248.4981,248.5471,248.3314,248.4785,1525.0
2024-06-14 13:25:00,253.5,253.6,253.5,253.5,1504.0,248.5177,248.6157,248.5177,248.5177,1504.0
2024-06-14 13:30:00,253.55,253.62,253.41,253.59,1786.0,248.5667,248.6353,248.4294,248.6059,1786.0
2024-06-14 13:35:00,253.43,253.63,253.43,253.63,610.0,248.4491,248.6451,248.4491,248.6451,610.0
2024-06-14 13:40:00,253.62,253.71,253.57,253.57,3112.0,248.6353,248.7236,248.5863,248.5863,3112.0
2024-06-14 13:45:00,253.56,253.6,253.41,253.5,3038.0,248.5765,248.6157,248.4294,248.5177,3038.0
2024-06-14 13:50:00,253.47,253.63,253.47,253.63,635.0,248.4883,248.6451,248.4883,248.6451,635.0
2024-06-14 13:55:00,253.58,253.68,253.57,253.68,1468.0,248.5961,248.6941,248.5863,248.6941,1468.0
2024-06-14 14:00:00,253.65,253.76,253.52,253.67,8585.0,248.6647,248.7726,248.5373,248.6843,8585.0
2024-06-14 14:05:00,253.67,253.73,253.59,253.64,1500.0,248.6843,248.7432,248.6059,248.6549,1500.0
2024-06-14 14:10:00,253.64,253.73,253.64,253.69,907.0,248.6549,248.7432,248.6549,248.7039,907.0
2024-06-14 14:15:00,253.69,253.79,253.67,253.73,5293.0,248.7039,248.802,248.6843,248.7432,5293.0
2024-06-14 14:20:00,253.73,253.76,253.59,253.67,3215.0,248.7432,248.7726,248.6059,248.6843,3215.0
2024-06-14 14:25:00,253.58,253.79,253.57,253.6,4177.0,248.5961,248.802,248.5863,248.6157,4177.0
2024-06-14 14:30:00,253.65,253.7,253.58,253.65,2737.0,248.6647,248.7138,248.5961,248.6647,2737.0
2024-06-14 14:35:00,253.65,253.71,253.58,253.59,1770.0,248.6647,248.7236,248.5961,248.6059,1770.0
2024-06-14 14:40:00,253.59,253.59,253.45,253.53,2718.0,248.6059,248.6059,248.4687,248.5471,2718.0
2024-06-14 14:45:00,253.61,253.65,253.51,253.51,2726.0,248.6255,248.6647,248.5275,248.5275,2726.0
2024-06-14 14:50:00,253.4,253.52,253.37,253.47,1869.0,248.4196,248.5373,248.3902,248.4883,1869.0
2024-06-14 14:55:00,253.42,253.42,253.21,253.22,2825.0,248.4393,248.4393,248.2334,248.2432,2825.0
2024-06-14 15:00:00,253.27,253.45,253.21,253.43,4194.0,248.2922,248.4687,248.2334,248.4491,4194.0
2024-06-14 15:05:00,253.52,253.59,253.32,253.33,2736.0,248.5373,248.6059,248.3412,248.351,2736.0
2024-06-14 15:10:00,253.32,253.4,253.24,253.24,1870.0,248.3412,248.4196,248.2628,248.2628,1870.0
2024-06-14 15:15:00,253.29,253.38,253.19,253.24,3639.0,248.3118,248.4,248.2138,248.2628,3639.0
2024-06-14 15:20:00,253.19,253.36,253.05,253.25,5179.0,248.2138,248.3804,248.0765,248.2726,5179.0
2024-06-14 15:25:00,253.16,253.39,253.16,253.39,4099.0,248.1844,248.4098,248.1844,248.4098,4099.0
2024-06-14 15:30:00,253.35,253.6,253.21,253.59,6375.0,248.3706,248.6157,248.2334,248.6059,6375.0
2024-06-14 15:35:00,253.63,253.68,253.36,253.58,4691.0,248.6451,248.6941,248.3804,248.5961,4691.0
2024-06-14 15:40:00,253.52,253.57,253.25,253.38,3385.0,248.5373,248.5863,248.2726,248.4,3385.0
2024-06-14 15:45:00,253.35,253.5,253.25,253.29,5970.0,248.3706,248.5177,248.2726,248.3118,5970.0
2024-06-14 15:50:00,253.11,253.28,252.93,253.06,11289.0,248.1353,248.302,247.9589,248.0863,11289.0
2024-06-14 15:55:00,253.01,253.71,252.92,253.49,60721.0,248.0373,248.7236,247.9491,248.5079,60721.0
2024-06-17 09:30:00,252.91,255.37,252.91,255.37,15084.0,247.9393,250.3509,247.9393,250.3509,15084.0
2024-06-17 09:35:00,255.34,257.53,255.31,257.52,16214.0,250.3215,252.4685,250.2921,252.4587,16214.0
2024-06-17 09:40:00,256.99,258.47,256.97,258.47,13173.0,251.9391,253.39,251.9195,253.39,13173.0
2024-06-17 09:45:00,258.43,259.48,258.01,258.99,13449.0,253.3508,254.3801,252.939,253.8998,13449.0
2024-06-17 09:50:00,259.2,259.36,258.76,258.99,6767.0,254.1057,254.2625,253.6743,253.8998,6767.0
2024-06-17 09:55:00,258.79,259.08,258.57,259.0,10923.0,253.7037,253.988,253.488,253.9096,10923.0
2024-06-17 10:00:00,259.0,259.3,258.8,259.14,29633.0,253.9096,254.2037,253.7135,254.0468,29633.0
2024-06-17 10:05:00,259.22,259.26,258.56,258.75,15685.0,254.1253,254.1645,253.4782,253.6645,15685.0
2024-06-17 10:10:00,258.69,258.7,257.97,258.13,7937.0,253.6057,253.6155,252.8998,253.0567,7937.0
2024-06-17 10:15:00,258.1,258.47,258.1,258.26,4309.0,253.0273,253.39,253.0273,253.1841,4309.0
2024-06-17 10:20:00,258.42,258.98,258.4,258.98,5965.0,253.341,253.89,253.3214,253.89,5965.0
2024-06-17 10:25:00,259.0,259.27,258.9,259.14,4103.0,253.9096,254.1743,253.8115,254.0468,4103.0
2024-06-17 10:30:00,258.97,259.8,258.96,259.78,7508.0,253.8802,254.6939,253.8704,254.6743,7508.0
2024-06-17 10:35:00,259.79,259.79,259.3,259.66,9781.0,254.6841,254.6841,254.2037,254.5566,9781.0
2024-06-17 10:40:00,259.72,260.5,259.51,260.38,20248.0,254.6154,255.3801,254.4096,255.2625,20248.0
2024-06-17 10:45:00,260.38,260.67,260.28,260.55,5391.0,255.2625,255.5468,255.1644,255.4291,5391.0
2024-06-17 10:50:00,260.56,260.93,260.5,260.93,10464.0,255.4389,255.8017,255.3801,255.8017,10464.0
2024-06-17 10:55:00,260.93,261.12,260.83,261.03,3128.0,255.8017,255.9879,255.7036,255.8997,3128.0
2024-06-17 11:00:00,261.03,261.16,260.95,261.09,4860.0,255.8997,256.0271,255.8213,255.9585,4860.0
2024-06-17 11:05:00,261.1,261.36,261.0,261.36,21197.0,255.9683,256.2232,255.8703,256.2232,21197.0
2024-06-17 11:10:00,261.28,261.8,261.18,261.76,9760.0,256.1448,256.6546,256.0467,256.6153,9760.0
2024-06-17 11:15:00,261.89,261.99,261.56,261.69,35135.0,256.7428,256.8408,256.4193,256.5467,35135.0
2024-06-17 11:20:00,261.69,261.98,261.68,261.92,3200.0,256.5467,256.831,256.5369,256.7722,3200.0
2024-06-17 11:25:00,261.93,262.02,261.41,261.56,10253.0,256.782,256.8702,256.2722,256.4193,10253.0
2024-06-17 11:30:00,261.63,261.83,261.47,261.56,4170.0,256.4879,256.684,256.331,256.4193,4170.0
2024-06-17 11:35:00,261.47,261.89,261.39,261.81,6472.0,256.331,256.7428,256.2526,256.6644,6472.0
2024-06-17 11:40:00,261.79,261.96,261.67,261.88,4428.0,256.6447,256.8114,256.5271,256.733,4428.0
2024-06-17 11:45:00,261.88,261.97,261.79,261.83,3968.0,256.733,256.8212,256.6447,256.684,3968.0
2024-06-17 11:50:00,261.93,262.76,261.78,262.66,12866.0,256.782,257.5957,256.6349,257.4976,12866.0
2024-06-17 11:55:00,262.66,262.99,262.56,262.62,11282.0,257.4976,257.8212,257.3996,257.4584,11282.0
2024-06-17 12:00:00,262.67,262.8,262.27,262.35,7808.0,257.5075,257.6349,257.1153,257.1937,7808.0
2024-06-17 12:05:00,262.27,262.46,262.17,262.38,4499.0,257.1153,257.3016,257.0173,257.2232,4499.0
2024-06-17 12:10:00,262.29,262.41,262.18,262.24,8320.0,257.1349,257.2526,257.0271,257.0859,8320.0
2024-06-17 12:15:00,262.32,262.71,262.32,262.6,7546.0,257.1643,257.5467,257.1643,257.4388,7546.0
2024-06-17 12:20:00,262.6,262.7,262.34,262.61,8493.0,257.4388,257.5369,257.1839,257.4486,8493.0
2024-06-17 12:25:00,262.5,262.69,262.5,262.63,4203.0,257.3408,257.5271,257.3408,257.4682,4203.0
2024-06-17 12:30:00,262.75,263.32,262.75,263.31,6280.0,257.5859,258.1447,257.5859,258.1349,6280.0
2024-06-17 12:35:00,263.4,263.64,263.25,263.64,10006.0,258.2231,258.4584,258.0761,258.4584,10006.0
2024-06-17 12:40:00,263.6,263.78,263.48,263.48,11880.0,258.4192,258.5956,258.3015,258.3015,11880.0
2024-06-17 12:45:00,263.43,263.59,263.24,263.48,3221.0,258.2525,258.4094,258.0662,258.3015,3221.0
2024-06-17 12:50:00,263.52,263.72,263.52,263.63,1731.0,258.3407,258.5368,258.3407,258.4486,1731.0
2024-06-17 12:55:00,263.63,263.75,263.23,263.23,8515.0,258.4486,258.5662,258.0564,258.0564,8515.0
2024-06-17 13:00:00,263.32,263.57,263.23,263.57,2947.0,258.1447,258.3898,258.0564,258.3898,2947.0
2024-06-17 13:05:00,263.61,264.08,263.54,263.96,4484.0,258.429,258.8897,258.3604,258.7721,4484.0
2024-06-17 13:10:00,263.96,263.96,263.65,263.65,5911.0,258.7721,258.7721,258.4682,258.4682,5911.0
2024-06-17 13:15:00,263.65,263.92,263.47,263.76,11379.0,258.4682,258.7329,258.2917,258.576,11379.0
2024-06-17 13:20:00,263.81,263.89,263.29,263.47,6723.0,258.625,258.7035,258.1153,258.2917,6723.0
2024-06-17 13:25:00,263.37,263.95,263.37,263.81,3423.0,258.1937,258.7623,258.1937,258.625,3423.0
2024-06-17 13:30:00,263.97,263.97,263.52,263.69,6820.0,258.7819,258.7819,258.3407,258.5074,6820.0
2024-06-17 13:35:00,263.69,263.78,263.44,263.59,3928.0,258.5074,258.5956,258.2623,258.4094,3928.0
2024-06-17 13:40:00,263.49,263.54,262.88,262.97,5051.0,258.3113,258.3604,257.7133,257.8016,5051.0
2024-06-17 13:45:00,263.0,263.33,262.93,263.32,3944.0,257.831,258.1545,257.7623,258.1447,3944.0
2024-06-17 13:50:00,263.34,263.69,263.34,263.58,4896.0,258.1643,258.5074,258.1643,258.3996,4896.0
2024-06-17 13:55:00,263.49,263.6,263.15,263.23,7310.0,258.3113,258.4192,257.978,258.0564,7310.0
2024-06-17 14:00:00,263.23,263.52,263.22,263.52,3100.0,258.0564,258.3407,258.0466,258.3407,3100.0
2024-06-17 14:05:00,263.54,263.63,263.29,263.33,8002.0,258.3604,258.4486,258.1153,258.1545,8002.0
2024-06-17 14:10:00,263.4,263.55,263.28,263.48,4339.0,258.2231,258.3702,258.1055,258.3015,4339.0
2024-06-17 14:15:00,263.44,263.62,263.42,263.54,4896.0,258.2623,258.4388,258.2427,258.3604,4896.0
2024-06-17 14:20:00,263.58,263.61,263.31,263.35,7354.0,258.3996,258.429,258.1349,258.1741,7354.0
2024-06-17 14:25:00,263.3,263.43,263.0,263.09,9253.0,258.1251,258.2525,257.831,257.9192,9253.0
2024-06-17 14:30:00,263.03,263.15,262.81,262.85,5424.0,257.8604,257.978,257.6447,257.6839,5424.0
2024-06-17 14:35:00,262.82,263.01,262.33,262.46,13032.0,257.6545,257.8408,257.1741,257.3016,13032.0
2024-06-17 14:40:00,262.45,262.46,262.11,262.31,7590.0,257.2918,257.3016,256.9585,257.1545,7590.0
2024-06-17 14:45:00,262.26,262.49,262.19,262.39,4130.0,257.1055,257.331,257.0369,257.233,4130.0
2024-06-17 14:50:00,262.4,262.49,262.26,262.26,4141.0,257.2428,257.331,257.1055,257.1055,4141.0
2024-06-17 14:55:00,262.26,262.26,261.75,261.97,10833.0,257.1055,257.1055,256.6055,256.8212,10833.0
2024-06-17 15:00:00,261.97,262.06,261.79,261.84,5223.0,256.8212,256.9094,256.6447,256.6938,5223.0
2024-06-17 15:05:00,261.77,262.02,261.77,261.87,5765.0,256.6251,256.8702,256.6251,256.7232,5765.0
2024-06-17 15:10:00,261.9,261.94,261.3,261.35,10816.0,256.7526,256.7918,256.1644,256.2134,10816.0
2024-06-17 15:15:00,261.35,261.8,261.35,261.78,6353.0,256.2134,256.6546,256.2134,256.6349,6353.0
2024-06-17 15:20:00,261.79,262.08,261.78,262.0,9033.0,256.6447,256.929,256.6349,256.8506,9033.0
2024-06-17 15:25:00,262.01,262.07,261.88,262.02,6677.0,256.8604,256.9192,256.733,256.8702,6677.0
2024-06-17 15:30:00,262.0,262.09,261.85,261.86,7408.0,256.8506,256.9389,256.7036,256.7134,7408.0
2024-06-17 15:35:00,261.79,262.02,261.54,261.74,27502.0,256.6447,256.8702,256.3997,256.5957,27502.0
2024-06-17 15:40:00,261.74,262.14,261.67,261.77,24289.0,256.5957,256.9879,256.5271,256.6251,24289.0
2024-06-17 15:45:00,261.83,261.92,261.59,261.86,25580.0,256.684,256.7722,256.4487,256.7134,25580.0
2024-06-17 15:50:00,261.91,262.16,261.59,261.67,28741.0,256.7624,257.0075,256.4487,256.5271,28741.0
2024-06-17 15:55:00,261.66,262.35,261.39,262.34,120083.0,256.5173,257.1937,256.2526,257.1839,120083.0
2024-06-18 09:30:00,263.0,264.39,262.83,263.35,19998.0,257.831,259.1936,257.6643,258.1741,19998.0
2024-06-18 09:35:00,263.9,264.07,262.84,263.81,4370.0,258.7133,258.8799,257.6741,258.625,4370.0
2024-06-18 09:40:00,263.9,263.99,263.51,263.57,6355.0,258.7133,258.8015,258.3309,258.3898,6355.0
2024-06-18 09:45:00,263.39,263.69,263.23,263.32,5386.0,258.2133,258.5074,258.0564,258.1447,5386.0
2024-06-18 09:50:00,263.25,263.44,263.05,263.11,2419.0,258.0761,258.2623,257.88,257.9388,2419.0
2024-06-18 09:55:00,263.06,263.06,261.91,262.26,4205.0,257.8898,257.8898,256.7624,257.1055,4205.0
2024-06-18 10:00:00,262.35,262.51,262.03,262.51,4323.0,257.1937,257.3506,256.88,257.3506,4323.0
2024-06-18 10:05:00,262.52,262.65,262.02,262.09,5708.0,257.3604,257.4878,256.8702,256.9389,5708.0
2024-06-18 10:10:00,262.12,262.12,261.48,261.49,838.0,256.9683,256.9683,256.3408,256.3506,838.0
2024-06-18 10:15:00,261.67,261.91,261.67,261.81,1813.0,256.5271,256.7624,256.5271,256.6644,1813.0
2024-06-18 10:20:00,261.82,262.07,261.67,261.81,2689.0,256.6742,256.9192,256.5271,256.6644,2689.0
2024-06-18 10:25:00,261.67,261.84,260.97,261.56,4349.0,256.5271,256.6938,255.8409,256.4193,4349.0
2024-06-18 10:30:00,261.59,261.76,261.36,261.7,1906.0,256.4487,256.6153,256.2232,256.5565,1906.0
2024-06-18 10:35:00,261.8,261.96,261.66,261.87,2595.0,256.6546,256.8114,256.5173,256.7232,2595.0
2024-06-18 10:40:00,261.83,261.9,261.68,261.76,3000.0,256.684,256.7526,256.5369,256.6153,3000.0
2024-06-18 10:45:00,261.78,261.97,261.62,261.86,3233.0,256.6349,256.8212,256.4781,256.7134,3233.0
2024-06-18 10:50:00,261.86,261.86,261.15,261.54,5056.0,256.7134,256.7134,256.0173,256.3997,5056.0
2024-06-18 10:55:00,261.49,261.66,261.45,261.48,2130.0,256.3506,256.5173,256.3114,256.3408,2130.0
2024-06-18 11:00:00,261.47,261.47,261.09,261.19,1882.0,256.331,256.331,255.9585,256.0565,1882.0
2024-06-18 11:05:00,261.11,261.11,260.83,260.94,2800.0,255.9781,255.9781,255.7036,255.8115,2800.0
2024-06-18 11:10:00,260.94,261.81,260.94,261.57,2176.0,255.8115,256.6644,255.8115,256.4291,2176.0
2024-06-18 11:15:00,261.6,261.84,261.48,261.69,2909.0,256.4585,256.6938,256.3408,256.5467,2909.0
2024-06-18 11:20:00,261.81,261.94,261.55,261.67,1650.0,256.6644,256.7918,256.4095,256.5271,1650.0
2024-06-18 11:25:00,261.63,261.69,261.46,261.56,2879.0,256.4879,256.5467,256.3212,256.4193,2879.0
2024-06-18 11:30:00,261.56,261.76,261.42,261.66,2415.0,256.4193,256.6153,256.282,256.5173,2415.0
2024-06-18 11:35:00,261.74,261.96,261.37,261.37,4430.0,256.5957,256.8114,256.233,256.233,4430.0
2024-06-18 11:40:00,261.4,261.93,261.36,261.92,7314.0,256.2624,256.782,256.2232,256.7722,7314.0
2024-06-18 11:45:00,262.04,262.22,261.78,262.14,2522.0,256.8898,257.0663,256.6349,256.9879,2522.0
2024-06-18 11:50:00,262.3,262.39,261.98,261.98,2326.0,257.1447,257.233,256.831,256.831,2326.0
2024-06-18 11:55:00,262.12,262.45,261.99,262.13,5462.0,256.9683,257.2918,256.8408,256.9781,5462.0
2024-06-18 12:00:00,262.1,262.16,261.96,262.1,1775.0,256.9487,257.0075,256.8114,256.9487,1775.0
2024-06-18 12:05:00,262.22,262.34,262.18,262.2,1200.0,257.0663,257.1839,257.0271,257.0467,1200.0
2024-06-18 12:10:00,262.28,262.33,262.13,262.33,2035.0,257.1251,257.1741,256.9781,257.1741,2035.0
2024-06-18 12:15:00,262.14,262.31,262.08,262.22,2093.0,256.9879,257.1545,256.929,257.0663,2093.0
2024-06-18 12:20:00,262.25,262.4,262.25,262.4,1790.0,257.0957,257.2428,257.0957,257.2428,1790.0
2024-06-18 12:25:00,262.41,262.73,262.37,262.46,3998.0,257.2526,257.5663,257.2133,257.3016,3998.0
2024-06-18 12:30:00,262.61,262.68,262.45,262.68,1427.0,257.4486,257.5173,257.2918,257.5173,1427.0
2024-06-18 12:35:00,262.68,262.68,262.56,262.56,1918.0,257.5173,257.5173,257.3996,257.3996,1918.0
2024-06-18 12:40:00,262.6,262.68,262.51,262.52,2712.0,257.4388,257.5173,257.3506,257.3604,2712.0
2024-06-18 12:45:00,262.57,262.79,262.48,262.69,1930.0,257.4094,257.6251,257.3212,257.5271,1930.0
2024-06-18 12:50:00,262.72,262.8,262.61,262.61,1390.0,257.5565,257.6349,257.4486,257.4486,1390.0
2024-06-18 12:55:00,262.56,262.63,262.43,262.43,906.0,257.3996,257.4682,257.2722,257.2722,906.0
2024-06-18 13:00:00,262.34,262.34,262.09,262.32,1723.0,257.1839,257.1839,256.9389,257.1643,1723.0
2024-06-18 13:05:00,262.32,262.72,262.3,262.59,7900.0,257.1643,257.5565,257.1447,257.429,7900.0
2024-06-18 13:10:00,262.54,262.81,262.44,262.81,3573.0,257.38,257.6447,257.282,257.6447,3573.0
2024-06-18 13:15:00,262.86,262.86,262.57,262.79,1632.0,257.6937,257.6937,257.4094,257.6251,1632.0
2024-06-18 13:20:00,262.76,262.88,262.68,262.88,1100.0,257.5957,257.7133,257.5173,257.7133,1100.0
2024-06-18 13:25:00,262.76,262.85,262.69,262.85,3621.0,257.5957,257.6839,257.5271,257.6839,3621.0
2024-06-18 13:30:00,263.05,263.09,262.9,262.92,2515.0,257.88,257.9192,257.7329,257.7525,2515.0
2024-06-18 13:35:00,262.97,263.01,262.8,262.8,2504.0,257.8016,257.8408,257.6349,257.6349,2504.0
2024-06-18 13:40:00,262.84,262.84,262.54,262.61,2634.0,257.6741,257.6741,257.38,257.4486,2634.0
2024-06-18 13:45:00,262.54,262.73,262.53,262.73,1469.0,257.38,257.5663,257.3702,257.5663,1469.0
2024-06-18 13:50:00,262.81,262.95,262.81,262.95,1800.0,257.6447,257.7819,257.6447,257.7819,1800.0
2024-06-18 13:55:00,262.94,262.99,262.9,262.99,1019.0,257.7721,257.8212,257.7329,257.8212,1019.0
2024-06-18 14:00:00,262.98,262.98,262.53,262.84,5037.0,257.8114,257.8114,257.3702,257.6741,5037.0
2024-06-18 14:05:00,262.92,262.96,262.74,262.74,2266.0,257.7525,257.7918,257.5761,257.5761,2266.0
2024-06-18 14:10:00,262.85,262.96,262.82,262.86,4279.0,257.6839,257.7918,257.6545,257.6937,4279.0
2024-06-18 14:15:00,262.82,262.88,262.74,262.84,1419.0,257.6545,257.7133,257.5761,257.6741,1419.0
2024-06-18 14:20:00,262.79,262.85,262.72,262.81,2532.0,257.6251,257.6839,257.5565,257.6447,2532.0
2024-06-18 14:25:00,262.81,263.22,262.8,263.12,2766.0,257.6447,258.0466,257.6349,257.9486,2766.0
2024-06-18 14:30:00,263.21,263.21,263.03,263.06,3644.0,258.0368,258.0368,257.8604,257.8898,3644.0
2024-06-18 14:35:00,263.12,263.21,263.02,263.2,3598.0,257.9486,258.0368,257.8506,258.027,3598.0
2024-06-18 14:40:00,263.16,263.32,263.16,263.31,2145.0,257.9878,258.1447,257.9878,258.1349,2145.0
2024-06-18 14:45:00,263.39,263.39,263.18,263.28,1923.0,258.2133,258.2133,258.0074,258.1055,1923.0
2024-06-18 14:50:00,263.25,263.32,263.17,263.22,3045.0,258.0761,258.1447,257.9976,258.0466,3045.0
2024-06-18 14:55:00,263.14,263.39,263.14,263.26,4417.0,257.9682,258.2133,257.9682,258.0859,4417.0
2024-06-18 15:00:00,263.19,263.32,262.89,263.01,3709.0,258.0172,258.1447,257.7231,257.8408,3709.0
2024-06-18 15:05:00,263.03,263.34,262.97,263.31,3403.0,257.8604,258.1643,257.8016,258.1349,3403.0
2024-06-18 15:10:00,263.25,263.44,263.23,263.36,3942.0,258.0761,258.2623,258.0564,258.1839,3942.0
2024-06-18 15:15:00,263.37,263.54,263.26,263.4,6292.0,258.1937,258.3604,258.0859,258.2231,6292.0
2024-06-18 15:20:00,263.4,263.62,263.38,263.58,9339.0,258.2231,258.4388,258.2035,258.3996,9339.0
2024-06-18 15:25:00,263.49,263.67,263.37,263.4,9635.0,258.3113,258.4878,258.1937,258.2231,9635.0
2024-06-18 15:30:00,263.43,263.91,263.34,263.44,17700.0,258.2525,258.7231,258.1643,258.2623,17700.0
2024-06-18 15:35:00,263.44,263.57,263.35,263.44,11236.0,258.2623,258.3898,258.1741,258.2623,11236.0
2024-06-18 15:40:00,263.52,263.67,263.44,263.54,13534.0,258.3407,258.4878,258.2623,258.3604,13534.0
2024-06-18 15:45:00,263.51,263.66,263.36,263.4,9716.0,258.3309,258.478,258.1839,258.2231,9716.0
2024-06-18 15:50:00,263.36,263.59,263.34,263.48,22820.0,258.1839,258.4094,258.1643,258.3015,22820.0
2024-06-18 15:55:00,263.53,263.79,263.3,263.55,56579.0,258.3506,258.6054,258.1251,258.3702,56579.0
2024-06-20 09:30:00,261.8,262.44,260.25,261.22,18642.0,256.6546,257.282,255.135,256.086,18642.0
2024-06-20 09:35:00,261.41,262.46,261.27,261.28,1850.0,256.2722,257.3016,256.135,256.1448,1850.0
2024-06-20 09:40:00,261.52,263.04,261.52,263.04,2318.0,256.3801,257.8702,256.3801,257.8702,2318.0
2024-06-20 09:45:00,263.05,263.65,262.77,263.23,2800.0,257.88,258.4682,257.6055,258.0564,2800.0
2024-06-20 09:50:00,263.42,263.95,263.24,263.68,4918.0,258.2427,258.7623,258.0662,258.4976,4918.0
2024-06-20 09:55:00,263.68,263.88,263.3,263.47,7442.0,258.4976,258.6937,258.1251,258.2917,7442.0
2024-06-20 10:00:00,263.63,263.63,263.15,263.46,5827.0,258.4486,258.4486,257.978,258.2819,5827.0
2024-06-20 10:05:00,263.28,263.45,263.03,263.45,3258.0,258.1055,258.2721,257.8604,258.2721,3258.0
2024-06-20 10:10:00,263.11,264.16,263.03,264.16,5302.0,257.9388,258.9682,257.8604,258.9682,5302.0
2024-06-20 10:15:00,264.26,264.52,264.1,264.24,7951.0,259.0662,259.3211,258.9093,259.0466,7951.0
2024-06-20 10:20:00,264.24,264.42,263.49,263.57,7975.0,259.0466,259.2231,258.3113,258.3898,7975.0
2024-06-20 10:25:00,263.45,263.72,263.09,263.6,6935.0,258.2721,258.5368,257.9192,258.4192,6935.0
2024-06-20 10:30:00,263.49,263.68,262.98,263.5,6461.0,258.3113,258.4976,257.8114,258.3211,6461.0
2024-06-20 10:35:00,263.42,263.42,263.04,263.3,3225.0,258.2427,258.2427,257.8702,258.1251,3225.0
2024-06-20 10:40:00,263.41,263.41,262.98,263.19,5639.0,258.2329,258.2329,257.8114,258.0172,5639.0
2024-06-20 10:45:00,263.08,263.35,263.01,263.24,1855.0,257.9094,258.1741,257.8408,258.0662,1855.0
2024-06-20 10:50:00,263.16,263.16,262.77,262.9,5410.0,257.9878,257.9878,257.6055,257.7329,5410.0
2024-06-20 10:55:00,262.72,263.29,262.72,263.17,5109.0,257.5565,258.1153,257.5565,257.9976,5109.0
2024-06-20 11:00:00,263.22,263.38,263.07,263.25,1300.0,258.0466,258.2035,257.8996,258.0761,1300.0
2024-06-20 11:05:00,263.24,263.29,262.95,263.02,1960.0,258.0662,258.1153,257.7819,257.8506,1960.0
2024-06-20 11:10:00,262.96,263.2,262.87,263.2,4648.0,257.7918,258.027,257.7035,258.027,4648.0
2024-06-20 11:15:00,263.16,263.22,262.66,262.69,5044.0,257.9878,258.0466,257.4976,257.5271,5044.0
2024-06-20 11:20:00,262.8,262.86,262.6,262.75,3600.0,257.6349,257.6937,257.4388,257.5859,3600.0
2024-06-20 11:25:00,262.84,263.03,262.71,262.94,5343.0,257.6741,257.8604,257.5467,257.7721,5343.0
2024-06-20 11:30:00,262.81,262.82,262.43,262.64,6180.0,257.6447,257.6545,257.2722,257.478,6180.0
2024-06-20 11:35:00,262.63,262.64,261.98,261.98,1742.0,257.4682,257.478,256.831,256.831,1742.0
2024-06-20 11:40:00,261.96,262.15,261.96,262.15,4819.0,256.8114,256.9977,256.8114,256.9977,4819.0
2024-06-20 11:45:00,262.13,262.21,261.85,261.87,4834.0,256.9781,257.0565,256.7036,256.7232,4834.0
2024-06-20 11:50:00,261.87,262.08,261.59,261.59,3040.0,256.7232,256.929,256.4487,256.4487,3040.0
2024-06-20 11:55:00,261.57,262.0,261.51,262.0,10308.0,256.4291,256.8506,256.3703,256.8506,10308.0
2024-06-20 12:00:00,262.11,262.15,261.85,262.15,6456.0,256.9585,256.9977,256.7036,256.9977,6456.0
2024-06-20 12:05:00,262.15,262.15,261.73,261.79,2496.0,256.9977,256.9977,256.5859,256.6447,2496.0
2024-06-20 12:10:00,261.82,261.82,261.47,261.64,2391.0,256.6742,256.6742,256.331,256.4977,2391.0
2024-06-20 12:15:00,261.76,262.22,261.62,262.22,5342.0,256.6153,257.0663,256.4781,257.0663,5342.0
2024-06-20 12:20:00,262.37,262.62,261.84,261.84,4921.0,257.2133,257.4584,256.6938,256.6938,4921.0
2024-06-20 12:25:00,261.88,262.07,261.84,262.06,2832.0,256.733,256.9192,256.6938,256.9094,2832.0
2024-06-20 12:30:00,261.92,262.35,261.69,262.35,4953.0,256.7722,257.1937,256.5467,257.1937,4953.0
2024-06-20 12:35:00,262.2,262.4,262.06,262.4,2296.0,257.0467,257.2428,256.9094,257.2428,2296.0
2024-06-20 12:40:00,262.4,262.44,262.04,262.36,2335.0,257.2428,257.282,256.8898,257.2035,2335.0
2024-06-20 12:45:00,262.17,262.38,262.17,262.28,1537.0,257.0173,257.2232,257.0173,257.1251,1537.0
2024-06-20 12:50:00,262.11,262.14,261.87,262.14,2428.0,256.9585,256.9879,256.7232,256.9879,2428.0
2024-06-20 12:55:00,262.09,262.38,262.06,262.18,3775.0,256.9389,257.2232,256.9094,257.0271,3775.0
2024-06-20 13:00:00,262.12,262.31,261.98,262.28,3531.0,256.9683,257.1545,256.831,257.1251,3531.0
2024-06-20 13:05:00,262.37,262.5,262.03,262.06,2266.0,257.2133,257.3408,256.88,256.9094,2266.0
2024-06-20 13:10:00,262.11,262.22,262.07,262.1,1904.0,256.9585,257.0663,256.9192,256.9487,1904.0
2024-06-20 13:15:00,262.09,262.16,262.0,262.12,5172.0,256.9389,257.0075,256.8506,256.9683,5172.0
2024-06-20 13:20:00,262.1,262.1,261.99,262.01,2200.0,256.9487,256.9487,256.8408,256.8604,2200.0
2024-06-20 13:25:00,262.01,262.31,262.01,262.28,1822.0,256.8604,257.1545,256.8604,257.1251,1822.0
2024-06-20 13:30:00,262.23,262.43,262.16,262.34,2777.0,257.0761,257.2722,257.0075,257.1839,2777.0
2024-06-20 13:35:00,262.39,262.39,262.05,262.13,6183.0,257.233,257.233,256.8996,256.9781,6183.0
2024-06-20 13:40:00,262.25,262.52,262.25,262.32,1860.0,257.0957,257.3604,257.0957,257.1643,1860.0
2024-06-20 13:45:00,262.48,262.48,262.1,262.23,3525.0,257.3212,257.3212,256.9487,257.0761,3525.0
2024-06-20 13:50:00,262.18,262.34,262.04,262.04,2867.0,257.0271,257.1839,256.8898,256.8898,2867.0
2024-06-20 13:55:00,262.03,262.32,262.01,262.15,1986.0,256.88,257.1643,256.8604,256.9977,1986.0
2024-06-20 14:00:00,262.15,262.29,262.12,262.29,2028.0,256.9977,257.1349,256.9683,257.1349,2028.0
2024-06-20 14:05:00,262.31,262.41,262.14,262.34,3607.0,257.1545,257.2526,256.9879,257.1839,3607.0
2024-06-20 14:10:00,262.25,262.43,262.16,262.24,3499.0,257.0957,257.2722,257.0075,257.0859,3499.0
2024-06-20 14:15:00,262.14,262.19,261.99,261.99,5324.0,256.9879,257.0369,256.8408,256.8408,5324.0
2024-06-20 14:20:00,262.0,262.22,262.0,262.15,3464.0,256.8506,257.0663,256.8506,256.9977,3464.0
2024-06-20 14:25:00,262.15,262.2,262.07,262.13,3186.0,256.9977,257.0467,256.9192,256.9781,3186.0
2024-06-20 14:30:00,262.04,262.16,262.03,262.11,5020.0,256.8898,257.0075,256.88,256.9585,5020.0
2024-06-20 14:35:00,262.11,262.35,262.06,262.06,4105.0,256.9585,257.1937,256.9094,256.9094,4105.0
2024-06-20 14:40:00,262.05,262.14,261.72,261.91,2303.0,256.8996,256.9879,256.5761,256.7624,2303.0
2024-06-20 14:45:00,261.93,262.06,261.81,261.86,12341.0,256.782,256.9094,256.6644,256.7134,12341.0
2024-06-20 14:50:00,261.96,261.97,261.64,261.76,2704.0,256.8114,256.8212,256.4977,256.6153,2704.0
2024-06-20 14:55:00,261.84,261.91,261.75,261.85,5292.0,256.6938,256.7624,256.6055,256.7036,5292.0
2024-06-20 15:00:00,261.85,261.94,261.77,261.92,15081.0,256.7036,256.7918,256.6251,256.7722,15081.0
2024-06-20 15:05:00,261.82,262.01,261.68,261.94,14466.0,256.6742,256.8604,256.5369,256.7918,14466.0
2024-06-20 15:10:00,261.94,261.94,261.54,261.61,8005.0,256.7918,256.7918,256.3997,256.4683,8005.0
2024-06-20 15:15:00,261.53,261.72,261.53,261.56,9010.0,256.3899,256.5761,256.3899,256.4193,9010.0
2024-06-20 15:20:00,261.61,262.19,261.54,262.18,8954.0,256.4683,257.0369,256.3997,257.0271,8954.0
2024-06-20 15:25:00,262.22,262.9,262.21,262.52,16772.0,257.0663,257.7329,257.0565,257.3604,16772.0
2024-06-20 15:30:00,262.45,262.47,261.78,262.05,7980.0,257.2918,257.3114,256.6349,256.8996,7980.0
2024-06-20 15:35:00,261.99,262.05,261.58,261.86,6841.0,256.8408,256.8996,256.4389,256.7134,6841.0
2024-06-20 15:40:00,261.9,261.98,261.8,261.9,6644.0,256.7526,256.831,256.6546,256.7526,6644.0
2024-06-20 15:45:00,261.87,262.43,261.86,262.21,22775.0,256.7232,257.2722,256.7134,257.0565,22775.0
2024-06-20 15:50:00,262.32,262.93,262.18,262.57,25916.0,257.1643,257.7623,257.0271,257.4094,25916.0
2024-06-20 15:55:00,262.61,263.0,262.58,262.83,61769.0,257.4486,257.831,257.4192,257.6643,61769.0
2024-06-21 09:30:00,263.45,263.45,261.7,263.26,145239.0,258.2721,258.2721,256.5565,258.0859,145239.0
2024-06-21 09:35:00,262.71,263.5,262.02,263.32,8692.0,257.5467,258.3211,256.8702,258.1447,8692.0
2024-06-21 09:40:00,263.0,263.56,262.56,262.56,7884.0,257.831,258.38,257.3996,257.3996,7884.0
2024-06-21 09:45:00,262.16,263.2,262.16,262.87,1075.0,257.0075,258.027,257.0075,257.7035,1075.0
2024-06-21 09:50:00,263.01,263.12,262.1,262.62,22188.0,257.8408,257.9486,256.9487,257.4584,22188.0
2024-06-21 09:55:00,262.56,262.92,262.24,262.31,1180.0,257.3996,257.7525,257.0859,257.1545,1180.0
2024-06-21 10:00:00,261.8,262.12,261.28,261.28,3579.0,256.6546,256.9683,256.1448,256.1448,3579.0
2024-06-21 10:05:00,261.12,261.62,261.08,261.58,6930.0,255.9879,256.4781,255.9487,256.4389,6930.0
2024-06-21 10:10:00,261.75,261.92,260.98,261.19,3751.0,256.6055,256.7722,255.8507,256.0565,3751.0
2024-06-21 10:15:00,261.09,261.39,260.93,261.37,4055.0,255.9585,256.2526,255.8017,256.233,4055.0
2024-06-21 10:20:00,261.37,261.78,261.24,261.7,4639.0,256.233,256.6349,256.1056,256.5565,4639.0
2024-06-21 10:25:00,261.67,261.8,261.51,261.52,2265.0,256.5271,256.6546,256.3703,256.3801,2265.0
2024-06-21 10:30:00,261.5,262.07,261.47,261.78,4063.0,256.3604,256.9192,256.331,256.6349,4063.0
2024-06-21 10:35:00,262.1,262.41,262.01,262.26,3584.0,256.9487,257.2526,256.8604,257.1055,3584.0
2024-06-21 10:40:00,262.39,262.68,262.39,262.66,2158.0,257.233,257.5173,257.233,257.4976,2158.0
2024-06-21 10:45:00,262.6,263.05,262.6,262.74,4820.0,257.4388,257.88,257.4388,257.5761,4820.0
2024-06-21 10:50:00,262.91,262.97,262.72,262.79,3501.0,257.7427,257.8016,257.5565,257.6251,3501.0
2024-06-21 10:55:00,262.94,262.94,262.33,262.48,2088.0,257.7721,257.7721,257.1741,257.3212,2088.0
2024-06-21 11:00:00,262.4,262.76,262.38,262.45,2976.0,257.2428,257.5957,257.2232,257.2918,2976.0
2024-06-21 11:05:00,262.49,262.72,262.28,262.59,2694.0,257.331,257.5565,257.1251,257.429,2694.0
2024-06-21 11:10:00,262.6,263.24,262.59,263.01,6109.0,257.4388,258.0662,257.429,257.8408,6109.0
2024-06-21 11:15:00,263.02,263.22,262.84,263.22,5178.0,257.8506,258.0466,257.6741,258.0466,5178.0
2024-06-21 11:20:00,263.23,263.37,262.88,263.02,5956.0,258.0564,258.1937,257.7133,257.8506,5956.0
2024-06-21 11:25:00,262.93,262.94,262.76,262.78,4828.0,257.7623,257.7721,257.5957,257.6153,4828.0
2024-06-21 11:30:00,262.78,263.0,262.69,262.86,9350.0,257.6153,257.831,257.5271,257.6937,9350.0
2024-06-21 11:35:00,262.84,262.93,262.76,262.86,4763.0,257.6741,257.7623,257.5957,257.6937,4763.0
2024-06-21 11:40:00,262.79,262.99,262.76,262.76,2906.0,257.6251,257.8212,257.5957,257.5957,2906.0
2024-06-21 11:45:00,262.75,262.93,262.68,262.77,4916.0,257.5859,257.7623,257.5173,257.6055,4916.0
2024-06-21 11:50:00,262.81,263.12,262.81,263.05,9830.0,257.6447,257.9486,257.6447,257.88,9830.0
2024-06-21 11:55:00,263.05,263.5,263.05,263.38,9412.0,257.88,258.3211,257.88,258.2035,9412.0
2024-06-21 12:00:00,263.45,263.5,263.27,263.36,2485.0,258.2721,258.3211,258.0957,258.1839,2485.0
2024-06-21 12:05:00,263.36,263.52,263.12,263.31,8677.0,258.1839,258.3407,257.9486,258.1349,8677.0
2024-06-21 12:10:00,263.39,263.39,262.81,262.9,5752.0,258.2133,258.2133,257.6447,257.7329,5752.0
2024-06-21 12:15:00,262.84,262.9,262.72,262.88,3144.0,257.6741,257.7329,257.5565,257.7133,3144.0
2024-06-21 12:20:00,262.88,263.11,262.87,263.05,2583.0,257.7133,257.9388,257.7035,257.88,2583.0
2024-06-21 12:25:00,263.04,263.53,263.04,263.45,7522.0,257.8702,258.3506,257.8702,258.2721,7522.0
2024-06-21 12:30:00,263.41,263.47,263.18,263.46,7171.0,258.2329,258.2917,258.0074,258.2819,7171.0
2024-06-21 12:35:00,263.37,263.45,262.96,262.97,3804.0,258.1937,258.2721,257.7918,257.8016,3804.0
2024-06-21 12:40:00,263.0,263.1,262.65,262.81,2625.0,257.831,257.929,257.4878,257.6447,2625.0
2024-06-21 12:45:00,262.82,262.87,262.75,262.79,1334.0,257.6545,257.7035,257.5859,257.6251,1334.0
2024-06-21 12:50:00,262.73,262.73,262.53,262.54,2190.0,257.5663,257.5663,257.3702,257.38,2190.0
2024-06-21 12:55:00,262.44,262.6,262.2,262.56,3741.0,257.282,257.4388,257.0467,257.3996,3741.0
2024-06-21 13:00:00,262.62,262.78,262.45,262.78,2635.0,257.4584,257.6153,257.2918,257.6153,2635.0
2024-06-21 13:05:00,262.78,262.96,262.78,262.87,2200.0,257.6153,257.7918,257.6153,257.7035,2200.0
2024-06-21 13:10:00,262.8,262.8,262.56,262.56,1602.0,257.6349,257.6349,257.3996,257.3996,1602.0
2024-06-21 13:15:00,262.48,262.48,262.1,262.31,6112.0,257.3212,257.3212,256.9487,257.1545,6112.0
2024-06-21 13:20:00,262.34,262.56,262.24,262.24,2632.0,257.1839,257.3996,257.0859,257.0859,2632.0
2024-06-21 13:25:00,262.36,262.5,262.31,262.38,2299.0,257.2035,257.3408,257.1545,257.2232,2299.0
2024-06-21 13:30:00,262.53,262.53,262.29,262.44,1038.0,257.3702,257.3702,257.1349,257.282,1038.0
2024-06-21 13:35:00,262.51,262.58,262.34,262.51,3889.0,257.3506,257.4192,257.1839,257.3506,3889.0
2024-06-21 13:40:00,262.62,262.77,262.44,262.77,1739.0,257.4584,257.6055,257.282,257.6055,1739.0
2024-06-21 13:45:00,262.73,262.73,262.49,262.5,3043.0,257.5663,257.5663,257.331,257.3408,3043.0
2024-06-21 13:50:00,262.4,262.54,262.35,262.51,1216.0,257.2428,257.38,257.1937,257.3506,1216.0
2024-06-21 13:55:00,262.4,262.6,262.35,262.55,2904.0,257.2428,257.4388,257.1937,257.3898,2904.0
2024-06-21 14:00:00,262.49,262.55,262.36,262.43,2405.0,257.331,257.3898,257.2035,257.2722,2405.0
2024-06-21 14:05:00,262.38,262.67,262.37,262.63,3792.0,257.2232,257.5075,257.2133,257.4682,3792.0
2024-06-21 14:10:00,262.56,262.58,262.45,262.45,1250.0,257.3996,257.4192,257.2918,257.2918,1250.0
2024-06-21 14:15:00,262.42,262.73,262.41,262.73,4573.0,257.2624,257.5663,257.2526,257.5663,4573.0
2024-06-21 14:20:00,262.74,262.97,262.74,262.97,2410.0,257.5761,257.8016,257.5761,257.8016,2410.0
2024-06-21 14:25:00,263.05,263.05,262.66,262.76,5092.0,257.88,257.88,257.4976,257.5957,5092.0
2024-06-21 14:30:00,262.76,263.22,262.76,263.17,5337.0,257.5957,258.0466,257.5957,257.9976,5337.0
2024-06-21 14:35:00,263.23,263.38,263.12,263.13,4088.0,258.0564,258.2035,257.9486,257.9584,4088.0
2024-06-21 14:40:00,263.09,263.55,263.0,263.31,10611.0,257.9192,258.3702,257.831,258.1349,10611.0
2024-06-21 14:45:00,263.31,263.32,262.7,262.7,2691.0,258.1349,258.1447,257.5369,257.5369,2691.0
2024-06-21 14:50:00,262.69,263.22,262.69,263.19,5554.0,257.5271,258.0466,257.5271,258.0172,5554.0
2024-06-21 14:55:00,263.15,263.32,263.0,263.02,7075.0,257.978,258.1447,257.831,257.8506,7075.0
2024-06-21 15:00:00,263.02,263.12,262.98,263.06,2758.0,257.8506,257.9486,257.8114,257.8898,2758.0
2024-06-21 15:05:00,263.13,263.2,262.96,262.99,6641.0,257.9584,258.027,257.7918,257.8212,6641.0
2024-06-21 15:10:00,263.1,263.11,263.03,263.03,3038.0,257.929,257.9388,257.8604,257.8604,3038.0
2024-06-21 15:15:00,263.05,263.46,263.02,263.36,5715.0,257.88,258.2819,257.8506,258.1839,5715.0
2024-06-21 15:20:00,263.36,263.52,263.28,263.28,4693.0,258.1839,258.3407,258.1055,258.1055,4693.0
2024-06-21 15:25:00,263.27,263.28,263.1,263.1,2956.0,258.0957,258.1055,257.929,257.929,2956.0
2024-06-21 15:30:00,263.04,263.26,263.01,263.12,9067.0,257.8702,258.0859,257.8408,257.9486,9067.0
2024-06-21 15:35:00,263.05,263.23,263.0,263.19,10436.0,257.88,258.0564,257.831,258.0172,10436.0
2024-06-21 15:40:00,263.19,263.26,262.97,263.26,14697.0,258.0172,258.0859,257.8016,258.0859,14697.0
2024-06-21 15:45:00,263.26,263.26,262.97,263.06,16276.0,258.0859,258.0859,257.8016,257.8898,16276.0
2024-06-21 15:50:00,263.11,263.52,263.1,263.34,35809.0,257.9388,258.3407,257.929,258.1643,35809.0
2024-06-21 15:55:00,263.34,263.59,263.06,263.32,99472.0,258.1643,258.4094,257.8898,258.1447,99472.0
2024-06-24 09:30:00,263.16,263.16,262.08,263.1,14703.0,257.9878,257.9878,256.929,257.929,14703.0
2024-06-24 09:35:00,262.86,263.78,262.86,263.53,7891.0,257.6937,258.5956,257.6937,258.3506,7891.0
2024-06-24 09:40:00,263.51,263.64,263.35,263.37,1631.0,258.3309,258.4584,258.1741,258.1937,1631.0
2024-06-24 09:45:00,263.77,263.99,263.28,263.44,10185.0,258.5858,258.8015,258.1055,258.2623,10185.0
2024-06-24 09:50:00,263.97,263.98,263.63,263.72,1743.0,258.7819,258.7917,258.4486,258.5368,1743.0
2024-06-24 09:55:00,263.72,264.54,263.64,264.27,14026.0,258.5368,259.3407,258.4584,259.076,14026.0
2024-06-24 10:00:00,264.25,264.34,263.72,263.97,3141.0,259.0564,259.1446,258.5368,258.7819,3141.0
2024-06-24 10:05:00,263.68,264.4,263.68,264.34,3014.0,258.4976,259.2035,258.4976,259.1446,3014.0
2024-06-24 10:10:00,264.4,265.33,264.39,264.85,6093.0,259.2035,260.1152,259.1936,259.6446,6093.0
2024-06-24 10:15:00,264.89,265.44,264.89,265.41,2822.0,259.6838,260.223,259.6838,260.1936,2822.0
2024-06-24 10:20:00,265.46,265.7,265.46,265.67,2533.0,260.2426,260.4779,260.2426,260.4485,2533.0
2024-06-24 10:25:00,265.52,265.53,264.81,265.31,5787.0,260.3014,260.3112,259.6054,260.0956,5787.0
2024-06-24 10:30:00,265.33,265.33,264.47,264.79,16365.0,260.1152,260.1152,259.2721,259.5858,16365.0
2024-06-24 10:35:00,264.6,265.04,264.59,264.83,10104.0,259.3995,259.8309,259.3897,259.625,10104.0
2024-06-24 10:40:00,264.84,264.98,264.19,264.69,37864.0,259.6348,259.7721,258.9976,259.4878,37864.0
2024-06-24 10:45:00,264.68,264.7,263.94,263.94,12422.0,259.4779,259.4976,258.7525,258.7525,12422.0
2024-06-24 10:50:00,263.93,264.0,263.55,263.95,4384.0,258.7427,258.8113,258.3702,258.7623,4384.0
2024-06-24 10:55:00,263.97,264.17,263.66,264.01,9676.0,258.7819,258.978,258.478,258.8211,9676.0
2024-06-24 11:00:00,263.97,264.6,263.96,264.5,4654.0,258.7819,259.3995,258.7721,259.3015,4654.0
2024-06-24 11:05:00,264.39,264.93,264.27,264.84,3851.0,259.1936,259.723,259.076,259.6348,3851.0
2024-06-24 11:10:00,264.81,264.99,264.77,264.86,4029.0,259.6054,259.7819,259.5662,259.6544,4029.0
2024-06-24 11:15:00,264.84,264.84,264.42,264.67,6578.0,259.6348,259.6348,259.2231,259.4681,6578.0
2024-06-24 11:20:00,264.64,264.71,264.58,264.66,1323.0,259.4387,259.5074,259.3799,259.4583,1323.0
2024-06-24 11:25:00,264.43,264.53,264.31,264.34,4209.0,259.2329,259.3309,259.1152,259.1446,4209.0
2024-06-24 11:30:00,264.23,264.33,263.82,264.15,2031.0,259.0368,259.1348,258.6349,258.9584,2031.0
2024-06-24 11:35:00,264.06,264.06,263.85,263.88,500.0,258.8701,258.8701,258.6643,258.6937,500.0
2024-06-24 11:40:00,263.88,264.37,263.74,264.37,6168.0,258.6937,259.174,258.5564,259.174,6168.0
2024-06-24 11:45:00,264.41,264.45,264.33,264.33,900.0,259.2133,259.2525,259.1348,259.1348,900.0
2024-06-24 11:50:00,264.29,264.32,264.17,264.18,1170.0,259.0956,259.125,258.978,258.9878,1170.0
2024-06-24 11:55:00,264.19,264.4,263.88,263.9,5516.0,258.9976,259.2035,258.6937,258.7133,5516.0
2024-06-24 12:00:00,263.89,264.03,263.76,263.81,7499.0,258.7035,258.8407,258.576,258.625,7499.0
2024-06-24 12:05:00,263.99,264.21,263.83,263.97,14603.0,258.8015,259.0172,258.6447,258.7819,14603.0
2024-06-24 12:10:00,264.1,264.13,263.91,263.94,11295.0,258.9093,258.9388,258.7231,258.7525,11295.0
2024-06-24 12:15:00,263.86,263.92,263.74,263.75,1781.0,258.6741,258.7329,258.5564,258.5662,1781.0
2024-06-24 12:20:00,263.66,264.06,263.66,264.04,2300.0,258.478,258.8701,258.478,258.8505,2300.0
2024-06-24 12:25:00,264.07,264.07,263.77,263.94,2846.0,258.8799,258.8799,258.5858,258.7525,2846.0
2024-06-24 12:30:00,263.84,263.84,263.64,263.64,800.0,258.6545,258.6545,258.4584,258.4584,800.0
2024-06-24 12:35:00,263.64,263.69,263.33,263.53,2678.0,258.4584,258.5074,258.1545,258.3506,2678.0
2024-06-24 12:40:00,263.53,263.66,263.3,263.56,2970.0,258.3506,258.478,258.1251,258.38,2970.0
2024-06-24 12:45:00,263.56,263.59,263.49,263.49,1300.0,258.38,258.4094,258.3113,258.3113,1300.0
2024-06-24 12:50:00,263.58,263.58,263.19,263.19,2601.0,258.3996,258.3996,258.0172,258.0172,2601.0
2024-06-24 12:55:00,263.24,263.39,263.13,263.24,4477.0,258.0662,258.2133,257.9584,258.0662,4477.0
2024-06-24 13:00:00,263.37,263.39,263.31,263.36,1200.0,258.1937,258.2133,258.1349,258.1839,1200.0
2024-06-24 13:05:00,263.38,263.59,263.38,263.46,21642.0,258.2035,258.4094,258.2035,258.2819,21642.0
2024-06-24 13:10:00,263.44,263.52,263.43,263.44,2165.0,258.2623,258.3407,258.2525,258.2623,2165.0
2024-06-24 13:15:00,263.51,263.53,263.38,263.41,2451.0,258.3309,258.3506,258.2035,258.2329,2451.0
2024-06-24 13:20:00,263.4,263.42,263.36,263.36,2455.0,258.2231,258.2427,258.1839,258.1839,2455.0
2024-06-24 13:25:00,263.42,263.59,263.42,263.45,6266.0,258.2427,258.4094,258.2427,258.2721,6266.0
2024-06-24 13:30:00,263.46,263.53,263.36,263.36,2572.0,258.2819,258.3506,258.1839,258.1839,2572.0
2024-06-24 13:35:00,263.31,263.45,263.31,263.45,2092.0,258.1349,258.2721,258.1349,258.2721,2092.0
2024-06-24 13:40:00,263.31,263.37,263.3,263.37,501.0,258.1349,258.1937,258.1251,258.1937,501.0
2024-06-24 13:45:00,263.41,263.54,263.35,263.41,2098.0,258.2329,258.3604,258.1741,258.2329,2098.0
2024-06-24 13:50:00,263.39,263.42,263.28,263.29,1290.0,258.2133,258.2427,258.1055,258.1153,1290.0
2024-06-24 13:55:00,263.33,263.47,263.31,263.46,1776.0,258.1545,258.2917,258.1349,258.2819,1776.0
2024-06-24 14:00:00,263.47,263.55,263.45,263.54,1892.0,258.2917,258.3702,258.2721,258.3604,1892.0
2024-06-24 14:05:00,263.49,264.13,263.49,264.05,2591.0,258.3113,258.9388,258.3113,258.8603,2591.0
2024-06-24 14:10:00,264.06,264.08,263.86,263.96,5057.0,258.8701,258.8897,258.6741,258.7721,5057.0
2024-06-24 14:15:00,263.96,264.25,263.86,264.18,8769.0,258.7721,259.0564,258.6741,258.9878,8769.0
2024-06-24 14:20:00,264.18,264.89,264.18,264.89,3637.0,258.9878,259.6838,258.9878,259.6838,3637.0
2024-06-24 14:25:00,264.9,265.13,264.63,264.88,7890.0,259.6936,259.9191,259.4289,259.674,7890.0
2024-06-24 14:30:00,264.81,264.92,264.7,264.75,2945.0,259.6054,259.7132,259.4976,259.5466,2945.0
2024-06-24 14:35:00,264.75,264.76,264.61,264.75,3700.0,259.5466,259.5564,259.4093,259.5466,3700.0
2024-06-24 14:40:00,264.75,265.36,264.66,265.36,15480.0,259.5466,260.1446,259.4583,260.1446,15480.0
2024-06-24 14:45:00,265.36,265.37,265.08,265.08,6029.0,260.1446,260.1544,259.8701,259.8701,6029.0
2024-06-24 14:50:00,265.04,265.31,265.02,265.19,4528.0,259.8309,260.0956,259.8113,259.9779,4528.0
2024-06-24 14:55:00,265.19,265.49,265.1,265.44,3134.0,259.9779,260.272,259.8897,260.223,3134.0
2024-06-24 15:00:00,265.42,265.45,265.25,265.25,2400.0,260.2034,260.2328,260.0367,260.0367,2400.0
2024-06-24 15:05:00,265.25,265.25,265.07,265.21,4530.0,260.0367,260.0367,259.8603,259.9975,4530.0
2024-06-24 15:10:00,265.3,265.36,265.15,265.22,2139.0,260.0858,260.1446,259.9387,260.0073,2139.0
2024-06-24 15:15:00,265.17,265.18,264.78,264.78,4408.0,259.9583,259.9681,259.576,259.576,4408.0
2024-06-24 15:20:00,264.88,264.93,264.78,264.88,3996.0,259.674,259.723,259.576,259.674,3996.0
2024-06-24 15:25:00,264.94,265.21,264.94,264.95,4628.0,259.7328,259.9975,259.7328,259.7426,4628.0
2024-06-24 15:30:00,265.03,265.15,264.83,264.87,4533.0,259.8211,259.9387,259.625,259.6642,4533.0
2024-06-24 15:35:00,264.78,264.92,264.77,264.92,3938.0,259.576,259.7132,259.5662,259.7132,3938.0
2024-06-24 15:40:00,264.98,265.08,264.89,265.05,1493.0,259.7721,259.8701,259.6838,259.8407,1493.0
2024-06-24 15:45:00,265.04,265.34,264.97,265.31,4809.0,259.8309,260.125,259.7622,260.0956,4809.0
2024-06-24 15:50:00,265.31,265.52,265.29,265.39,12515.0,260.0956,260.3014,260.076,260.174,12515.0
2024-06-24 15:55:00,265.38,265.56,265.14,265.14,52900.0,260.1642,260.3407,259.9289,259.9289,52900.0
2024-06-25 09:30:00,263.72,265.69,262.95,265.69,31348.0,258.5368,260.4681,257.7819,260.4681,31348.0
2024-06-25 09:35:00,264.21,265.0,264.2,265.0,2223.0,259.0172,259.7917,259.0074,259.7917,2223.0
2024-06-25 09:40:00,264.56,264.72,264.44,264.44,630.0,259.3603,259.5172,259.2427,259.2427,630.0
2024-06-25 09:45:00,264.73,264.78,264.63,264.63,700.0,259.527,259.576,259.4289,259.4289,700.0
2024-06-25 09:50:00,264.41,264.62,264.17,264.42,1908.0,259.2133,259.4191,258.978,259.2231,1908.0
2024-06-25 09:55:00,264.73,264.73,264.07,264.21,2308.0,259.527,259.527,258.8799,259.0172,2308.0
2024-06-25 10:00:00,264.67,264.96,263.99,264.08,1426.0,259.4681,259.7524,258.8015,258.8897,1426.0
2024-06-25 10:05:00,264.07,264.23,262.94,262.94,7127.0,258.8799,259.0368,257.7721,257.7721,7127.0
2024-06-25 10:10:00,262.59,263.04,262.59,263.04,1531.0,257.429,257.8702,257.429,257.8702,1531.0
2024-06-25 10:15:00,263.11,263.62,263.1,263.55,1575.0,257.9388,258.4388,257.929,258.3702,1575.0
2024-06-25 10:20:00,263.75,264.23,263.41,264.23,9914.0,258.5662,259.0368,258.2329,259.0368,9914.0
2024-06-25 10:25:00,264.02,264.31,263.63,263.89,918.0,258.8309,259.1152,258.4486,258.7035,918.0
2024-06-25 10:30:00,263.9,263.98,263.48,263.64,7474.0,258.7133,258.7917,258.3015,258.4584,7474.0
2024-06-25 10:35:00,263.53,263.53,262.94,262.94,1582.0,258.3506,258.3506,257.7721,257.7721,1582.0
2024-06-25 10:40:00,263.09,263.19,262.87,263.19,2794.0,257.9192,258.0172,257.7035,258.0172,2794.0
2024-06-25 10:45:00,262.82,263.18,262.81,263.07,1912.0,257.6545,258.0074,257.6447,257.8996,1912.0
2024-06-25 10:50:00,262.97,263.19,262.97,262.99,2140.0,257.8016,258.0172,257.8016,257.8212,2140.0
2024-06-25 10:55:00,262.89,263.01,262.89,262.93,1835.0,257.7231,257.8408,257.7231,257.7623,1835.0
2024-06-25 11:00:00,262.84,263.01,262.67,262.88,5359.0,257.6741,257.8408,257.5075,257.7133,5359.0
2024-06-25 11:05:00,262.99,262.99,262.61,262.61,1287.0,257.8212,257.8212,257.4486,257.4486,1287.0
2024-06-25 11:10:00,262.64,262.68,262.42,262.42,1200.0,257.478,257.5173,257.2624,257.2624,1200.0
2024-06-25 11:15:00,262.48,262.48,262.1,262.32,2259.0,257.3212,257.3212,256.9487,257.1643,2259.0
2024-06-25 11:20:00,262.23,262.23,261.74,261.82,9573.0,257.0761,257.0761,256.5957,256.6742,9573.0
2024-06-25 11:25:00,262.06,262.09,261.71,261.88,4877.0,256.9094,256.9389,256.5663,256.733,4877.0
2024-06-25 11:30:00,261.9,261.9,261.58,261.67,6014.0,256.7526,256.7526,256.4389,256.5271,6014.0
2024-06-25 11:35:00,261.68,261.82,261.35,261.44,3034.0,256.5369,256.6742,256.2134,256.3016,3034.0
2024-06-25 11:40:00,261.23,261.54,261.23,261.51,3489.0,256.0958,256.3997,256.0958,256.3703,3489.0
2024-06-25 11:45:00,261.51,261.78,261.37,261.49,6887.0,256.3703,256.6349,256.233,256.3506,6887.0
2024-06-25 11:50:00,261.48,261.59,261.43,261.51,2400.0,256.3408,256.4487,256.2918,256.3703,2400.0
2024-06-25 11:55:00,261.54,261.54,261.31,261.31,1400.0,256.3997,256.3997,256.1742,256.1742,1400.0
2024-06-25 12:00:00,261.25,261.41,261.17,261.3,4704.0,256.1154,256.2722,256.0369,256.1644,4704.0
2024-06-25 12:05:00,261.22,261.64,261.13,261.63,5217.0,256.086,256.4977,255.9977,256.4879,5217.0
2024-06-25 12:10:00,261.55,261.55,261.52,261.52,243.0,256.4095,256.4095,256.3801,256.3801,243.0
2024-06-25 12:15:00,261.52,261.59,261.2,261.3,2850.0,256.3801,256.4487,256.0663,256.1644,2850.0
2024-06-25 12:20:00,261.26,261.38,261.07,261.31,3930.0,256.1252,256.2428,255.9389,256.1742,3930.0
2024-06-25 12:25:00,261.4,261.4,261.14,261.14,3006.0,256.2624,256.2624,256.0075,256.0075,3006.0
2024-06-25 12:30:00,261.11,261.17,261.02,261.12,1200.0,255.9781,256.0369,255.8899,255.9879,1200.0
2024-06-25 12:35:00,261.03,261.04,260.73,260.74,1484.0,255.8997,255.9095,255.6056,255.6154,1484.0
2024-06-25 12:40:00,260.74,260.75,260.49,260.63,3773.0,255.6154,255.6252,255.3703,255.5075,3773.0
2024-06-25 12:45:00,260.63,260.81,260.62,260.81,1750.0,255.5075,255.684,255.4977,255.684,1750.0
2024-06-25 12:50:00,260.79,260.88,260.73,260.81,2351.0,255.6644,255.7526,255.6056,255.684,2351.0
2024-06-25 12:55:00,260.81,260.92,260.78,260.9,3510.0,255.684,255.7918,255.6546,255.7722,3510.0
2024-06-25 13:00:00,260.9,261.1,260.9,261.07,2429.0,255.7722,255.9683,255.7722,255.9389,2429.0
2024-06-25 13:05:00,261.12,261.17,260.79,260.88,3325.0,255.9879,256.0369,255.6644,255.7526,3325.0
2024-06-25 13:10:00,260.78,260.91,260.78,260.83,600.0,255.6546,255.782,255.6546,255.7036,600.0
2024-06-25 13:15:00,260.89,260.89,260.75,260.75,487.0,255.7624,255.7624,255.6252,255.6252,487.0
2024-06-25 13:20:00,260.61,260.77,260.61,260.69,1652.0,255.4879,255.6448,255.4879,255.5664,1652.0
2024-06-25 13:25:00,260.61,260.91,260.61,260.89,6457.0,255.4879,255.782,255.4879,255.7624,6457.0
2024-06-25 13:30:00,260.91,261.36,260.91,261.36,1400.0,255.782,256.2232,255.782,256.2232,1400.0
2024-06-25 13:35:00,261.42,261.42,261.23,261.26,500.0,256.282,256.282,256.0958,256.1252,500.0
2024-06-25 13:40:00,261.22,261.41,261.14,261.41,1929.0,256.086,256.2722,256.0075,256.2722,1929.0
2024-06-25 13:45:00,261.58,261.83,261.51,261.52,2578.0,256.4389,256.684,256.3703,256.3801,2578.0
2024-06-25 13:50:00,261.61,261.61,261.39,261.41,1071.0,256.4683,256.4683,256.2526,256.2722,1071.0
2024-06-25 13:55:00,261.49,261.58,261.43,261.56,2487.0,256.3506,256.4389,256.2918,256.4193,2487.0
2024-06-25 14:00:00,261.56,261.6,261.43,261.43,1075.0,256.4193,256.4585,256.2918,256.2918,1075.0
2024-06-25 14:05:00,261.47,261.47,261.32,261.35,1789.0,256.331,256.331,256.184,256.2134,1789.0
2024-06-25 14:10:00,261.41,261.43,261.33,261.43,1501.0,256.2722,256.2918,256.1938,256.2918,1501.0
2024-06-25 14:15:00,261.32,261.32,261.3,261.3,300.0,256.184,256.184,256.1644,256.1644,300.0
2024-06-25 14:20:00,261.31,261.38,261.2,261.32,4236.0,256.1742,256.2428,256.0663,256.184,4236.0
2024-06-25 14:25:00,261.32,261.54,261.32,261.54,3540.0,256.184,256.3997,256.184,256.3997,3540.0
2024-06-25 14:30:00,261.54,261.62,261.46,261.46,2993.0,256.3997,256.4781,256.3212,256.3212,2993.0
2024-06-25 14:35:00,261.46,261.49,261.4,261.49,1920.0,256.3212,256.3506,256.2624,256.3506,1920.0
2024-06-25 14:40:00,261.41,261.49,261.36,261.41,3375.0,256.2722,256.3506,256.2232,256.2722,3375.0
2024-06-25 14:45:00,261.33,261.4,261.16,261.26,3858.0,256.1938,256.2624,256.0271,256.1252,3858.0
2024-06-25 14:50:00,261.26,261.62,261.13,261.45,7107.0,256.1252,256.4781,255.9977,256.3114,7107.0
2024-06-25 14:55:00,261.43,261.59,261.43,261.54,2164.0,256.2918,256.4487,256.2918,256.3997,2164.0
2024-06-25 15:00:00,261.54,262.06,261.53,262.06,2789.0,256.3997,256.9094,256.3899,256.9094,2789.0
2024-06-25 15:05:00,262.06,262.23,261.78,261.83,4313.0,256.9094,257.0761,256.6349,256.684,4313.0
2024-06-25 15:10:00,261.86,262.13,261.86,262.12,1228.0,256.7134,256.9781,256.7134,256.9683,1228.0
2024-06-25 15:15:00,262.13,262.32,262.1,262.29,3098.0,256.9781,257.1643,256.9487,257.1349,3098.0
2024-06-25 15:20:00,262.36,262.36,262.24,262.32,2198.0,257.2035,257.2035,257.0859,257.1643,2198.0
2024-06-25 15:25:00,262.27,262.3,262.16,262.16,2512.0,257.1153,257.1447,257.0075,257.0075,2512.0
2024-06-25 15:30:00,262.16,262.17,261.95,262.01,3791.0,257.0075,257.0173,256.8016,256.8604,3791.0
2024-06-25 15:35:00,262.01,262.03,261.77,262.03,4909.0,256.8604,256.88,256.6251,256.88,4909.0
2024-06-25 15:40:00,262.0,262.07,261.98,262.07,4453.0,256.8506,256.9192,256.831,256.9192,4453.0
2024-06-25 15:45:00,262.07,262.29,261.83,261.94,12427.0,256.9192,257.1349,256.684,256.7918,12427.0
2024-06-25 15:50:00,261.87,262.12,261.75,261.95,16142.0,256.7232,256.9683,256.6055,256.8016,16142.0
2024-06-25 15:55:00,261.85,261.97,261.61,261.74,62155.0,256.7036,256.8212,256.4683,256.5957,62155.0
2024-06-26 09:30:00,260.28,261.93,259.74,261.62,11772.0,255.1644,256.782,254.635,256.4781,11772.0
2024-06-26 09:35:00,261.77,261.77,260.31,260.47,1792.0,256.6251,256.6251,255.1938,255.3507,1792.0
2024-06-26 09:40:00,260.86,261.28,260.47,261.17,4092.0,255.733,256.1448,255.3507,256.0369,4092.0
2024-06-26 09:45:00,261.11,261.45,260.9,261.14,2717.0,255.9781,256.3114,255.7722,256.0075,2717.0
2024-06-26 09:50:00,261.51,261.89,261.51,261.89,3400.0,256.3703,256.7428,256.3703,256.7428,3400.0
2024-06-26 09:55:00,262.03,262.61,261.99,262.61,6486.0,256.88,257.4486,256.8408,257.4486,6486.0
2024-06-26 10:00:00,262.91,262.91,261.85,261.94,3078.0,257.7427,257.7427,256.7036,256.7918,3078.0
2024-06-26 10:05:00,262.08,262.08,261.63,262.01,2033.0,256.929,256.929,256.4879,256.8604,2033.0
2024-06-26 10:10:00,262.2,262.85,262.09,262.85,2348.0,257.0467,257.6839,256.9389,257.6839,2348.0
2024-06-26 10:15:00,262.69,262.95,262.51,262.55,2006.0,257.5271,257.7819,257.3506,257.3898,2006.0
2024-06-26 10:20:00,262.63,262.81,262.16,262.16,2102.0,257.4682,257.6447,257.0075,257.0075,2102.0
2024-06-26 10:25:00,262.54,262.54,261.8,261.9,5516.0,257.38,257.38,256.6546,256.7526,5516.0
2024-06-26 10:30:00,261.75,262.02,261.71,261.83,2758.0,256.6055,256.8702,256.5663,256.684,2758.0
2024-06-26 10:35:00,261.69,262.16,261.69,262.16,1700.0,256.5467,257.0075,256.5467,257.0075,1700.0
2024-06-26 10:40:00,262.09,262.45,262.05,262.28,988.0,256.9389,257.2918,256.8996,257.1251,988.0
2024-06-26 10:45:00,262.17,262.27,262.01,262.26,2328.0,257.0173,257.1153,256.8604,257.1055,2328.0
2024-06-26 10:50:00,262.28,262.28,261.86,262.03,4435.0,257.1251,257.1251,256.7134,256.88,4435.0
2024-06-26 10:55:00,261.92,262.08,261.84,262.06,5703.0,256.7722,256.929,256.6938,256.9094,5703.0
2024-06-26 11:00:00,261.87,262.2,261.51,261.69,2166.0,256.7232,257.0467,256.3703,256.5467,2166.0
2024-06-26 11:05:00,261.8,261.82,261.8,261.81,400.0,256.6546,256.6742,256.6546,256.6644,400.0
2024-06-26 11:10:00,261.72,262.23,261.72,262.13,3651.0,256.5761,257.0761,256.5761,256.9781,3651.0
2024-06-26 11:15:00,262.38,262.46,262.16,262.46,781.0,257.2232,257.3016,257.0075,257.3016,781.0
2024-06-26 11:20:00,262.5,262.54,262.34,262.37,1885.0,257.3408,257.38,257.1839,257.2133,1885.0
2024-06-26 11:25:00,262.37,262.82,262.25,262.65,14093.0,257.2133,257.6545,257.0957,257.4878,14093.0
2024-06-26 11:30:00,262.59,262.59,262.2,262.28,3873.0,257.429,257.429,257.0467,257.1251,3873.0
2024-06-26 11:35:00,262.28,262.57,262.07,262.57,29294.0,257.1251,257.4094,256.9192,257.4094,29294.0
2024-06-26 11:40:00,262.52,262.6,262.2,262.49,20238.0,257.3604,257.4388,257.0467,257.331,20238.0
2024-06-26 11:45:00,262.61,262.61,262.2,262.2,2126.0,257.4486,257.4486,257.0467,257.0467,2126.0
2024-06-26 11:50:00,262.11,262.33,261.97,262.07,6912.0,256.9585,257.1741,256.8212,256.9192,6912.0
2024-06-26 11:55:00,262.0,262.13,261.93,262.13,2309.0,256.8506,256.9781,256.782,256.9781,2309.0
2024-06-26 12:00:00,262.05,262.48,262.01,262.48,11874.0,256.8996,257.3212,256.8604,257.3212,11874.0
2024-06-26 12:05:00,262.59,262.75,262.27,262.47,4350.0,257.429,257.5859,257.1153,257.3114,4350.0
2024-06-26 12:10:00,262.36,262.55,262.21,262.27,11204.0,257.2035,257.3898,257.0565,257.1153,11204.0
2024-06-26 12:15:00,262.25,262.25,262.01,262.01,2417.0,257.0957,257.0957,256.8604,256.8604,2417.0
2024-06-26 12:20:00,262.02,262.12,261.88,261.88,1720.0,256.8702,256.9683,256.733,256.733,1720.0
2024-06-26 12:25:00,261.97,261.97,261.7,261.84,1000.0,256.8212,256.8212,256.5565,256.6938,1000.0
2024-06-26 12:30:00,261.83,261.88,261.73,261.84,2382.0,256.684,256.733,256.5859,256.6938,2382.0
2024-06-26 12:35:00,261.86,262.36,261.8,262.19,11006.0,256.7134,257.2035,256.6546,257.0369,11006.0
2024-06-26 12:40:00,262.09,262.14,261.81,261.81,5035.0,256.9389,256.9879,256.6644,256.6644,5035.0
2024-06-26 12:45:00,261.99,261.99,261.83,261.83,802.0,256.8408,256.8408,256.684,256.684,802.0
2024-06-26 12:50:00,261.84,261.96,261.72,261.83,1581.0,256.6938,256.8114,256.5761,256.684,1581.0
2024-06-26 12:55:00,261.7,261.93,261.7,261.93,411.0,256.5565,256.782,256.5565,256.782,411.0
2024-06-26 13:00:00,261.88,261.93,261.78,261.93,856.0,256.733,256.782,256.6349,256.782,856.0
2024-06-26 13:05:00,261.88,261.94,261.69,261.73,2403.0,256.733,256.7918,256.5467,256.5859,2403.0
2024-06-26 13:10:00,261.91,261.91,261.8,261.85,878.0,256.7624,256.7624,256.6546,256.7036,878.0
2024-06-26 13:15:00,261.76,261.76,261.54,261.54,2067.0,256.6153,256.6153,256.3997,256.3997,2067.0
2024-06-26 13:20:00,261.5,261.59,261.5,261.59,1011.0,256.3604,256.4487,256.3604,256.4487,1011.0
2024-06-26 13:25:00,261.5,261.62,261.35,261.4,3384.0,256.3604,256.4781,256.2134,256.2624,3384.0
2024-06-26 13:30:00,261.33,261.4,261.0,261.0,3063.0,256.1938,256.2624,255.8703,255.8703,3063.0
2024-06-26 13:35:00,261.02,261.02,260.9,260.9,1027.0,255.8899,255.8899,255.7722,255.7722,1027.0
2024-06-26 13:40:00,260.92,261.07,260.84,261.07,1647.0,255.7918,255.9389,255.7134,255.9389,1647.0
2024-06-26 13:45:00,261.07,261.12,260.8,260.8,4036.0,255.9389,255.9879,255.6742,255.6742,4036.0
2024-06-26 13:50:00,260.89,260.89,260.79,260.84,822.0,255.7624,255.7624,255.6644,255.7134,822.0
2024-06-26 13:55:00,260.75,260.87,260.75,260.87,530.0,255.6252,255.7428,255.6252,255.7428,530.0
2024-06-26 14:00:00,260.86,261.01,260.75,260.95,4215.0,255.733,255.8801,255.6252,255.8213,4215.0
2024-06-26 14:05:00,260.89,261.05,260.88,260.96,1391.0,255.7624,255.9193,255.7526,255.8311,1391.0
2024-06-26 14:10:00,261.01,261.06,260.95,260.99,400.0,255.8801,255.9291,255.8213,255.8605,400.0
2024-06-26 14:15:00,260.93,261.0,260.88,260.93,804.0,255.8017,255.8703,255.7526,255.8017,804.0
2024-06-26 14:20:00,261.0,261.16,260.99,261.1,500.0,255.8703,256.0271,255.8605,255.9683,500.0
2024-06-26 14:25:00,261.17,261.25,261.12,261.25,1916.0,256.0369,256.1154,255.9879,256.1154,1916.0
2024-06-26 14:30:00,261.18,261.25,261.04,261.04,1126.0,256.0467,256.1154,255.9095,255.9095,1126.0
2024-06-26 14:35:00,261.04,261.24,260.96,261.07,3389.0,255.9095,256.1056,255.8311,255.9389,3389.0
2024-06-26 14:40:00,261.1,261.15,261.02,261.06,1315.0,255.9683,256.0173,255.8899,255.9291,1315.0
2024-06-26 14:45:00,260.99,261.18,260.9,261.18,604.0,255.8605,256.0467,255.7722,256.0467,604.0
2024-06-26 14:50:00,261.07,261.2,261.06,261.2,4052.0,255.9389,256.0663,255.9291,256.0663,4052.0
2024-06-26 14:55:00,261.13,261.2,261.06,261.2,1773.0,255.9977,256.0663,255.9291,256.0663,1773.0
2024-06-26 15:00:00,261.14,261.14,260.97,261.0,1667.0,256.0075,256.0075,255.8409,255.8703,1667.0
2024-06-26 15:05:00,261.03,261.07,260.73,260.73,3216.0,255.8997,255.9389,255.6056,255.6056,3216.0
2024-06-26 15:10:00,260.83,260.84,260.7,260.71,1156.0,255.7036,255.7134,255.5762,255.586,1156.0
2024-06-26 15:15:00,260.78,260.82,260.73,260.8,1188.0,255.6546,255.6938,255.6056,255.6742,1188.0
2024-06-26 15:20:00,260.77,260.85,260.64,260.85,5051.0,255.6448,255.7232,255.5174,255.7232,5051.0
2024-06-26 15:25:00,260.94,260.94,260.57,260.57,3966.0,255.8115,255.8115,255.4487,255.4487,3966.0
2024-06-26 15:30:00,260.5,260.51,260.22,260.51,7498.0,255.3801,255.3899,255.1056,255.3899,7498.0
2024-06-26 15:35:00,260.5,260.5,260.38,260.4,4166.0,255.3801,255.3801,255.2625,255.2821,4166.0
2024-06-26 15:40:00,260.44,260.44,260.33,260.36,5250.0,255.3213,255.3213,255.2134,255.2429,5250.0
2024-06-26 15:45:00,260.38,260.45,260.35,260.35,5173.0,255.2625,255.3311,255.2331,255.2331,5173.0
2024-06-26 15:50:00,260.42,260.98,260.41,260.84,9060.0,255.3017,255.8507,255.2919,255.7134,9060.0
2024-06-26 15:55:00,260.89,261.32,260.87,261.03,37379.0,255.7624,256.184,255.7428,255.8997,37379.0
2024-06-27 09:30:00,261.19,261.42,260.18,260.18,11351.0,256.0565,256.282,255.0664,255.0664,11351.0
2024-06-27 09:35:00,260.86,260.86,260.16,260.58,1291.0,255.733,255.733,255.0468,255.4585,1291.0
2024-06-27 09:40:00,260.57,260.58,259.96,259.97,1044.0,255.4487,255.4585,254.8507,254.8605,1044.0
2024-06-27 09:45:00,259.99,260.26,259.21,259.55,2439.0,254.8801,255.1448,254.1155,254.4488,2439.0
2024-06-27 09:50:00,259.75,259.76,259.75,259.76,1473.0,254.6448,254.6546,254.6448,254.6546,1473.0
2024-06-27 09:55:00,260.03,260.07,259.88,260.05,1779.0,254.9193,254.9586,254.7723,254.9389,1779.0
2024-06-27 10:00:00,260.2,260.2,258.41,258.81,5552.0,255.086,255.086,253.3312,253.7233,5552.0
2024-06-27 10:05:00,258.77,259.3,258.43,259.2,3356.0,253.6841,254.2037,253.3508,254.1057,3356.0
2024-06-27 10:10:00,259.2,259.25,258.85,258.93,1331.0,254.1057,254.1547,253.7625,253.841,1331.0
2024-06-27 10:15:00,258.85,258.91,258.54,258.54,400.0,253.7625,253.8214,253.4586,253.4586,400.0
2024-06-27 10:20:00,258.57,258.71,258.52,258.53,548.0,253.488,253.6253,253.439,253.4488,548.0
2024-06-27 10:25:00,258.51,258.65,258.23,258.64,2345.0,253.4292,253.5665,253.1547,253.5567,2345.0
2024-06-27 10:30:00,258.73,258.93,258.63,258.63,800.0,253.6449,253.841,253.5469,253.5469,800.0
2024-06-27 10:35:00,259.04,259.05,258.7,258.83,511.0,253.9488,253.9586,253.6155,253.7429,511.0
2024-06-27 10:40:00,258.82,258.86,258.67,258.86,1422.0,253.7331,253.7723,253.5861,253.7723,1422.0
2024-06-27 10:45:00,258.94,259.23,258.89,259.23,2831.0,253.8508,254.1351,253.8017,254.1351,2831.0
2024-06-27 10:50:00,259.14,259.14,259.13,259.13,1175.0,254.0468,254.0468,254.037,254.037,1175.0
2024-06-27 10:55:00,259.04,259.12,258.76,258.89,1520.0,253.9488,254.0272,253.6743,253.8017,1520.0
2024-06-27 11:00:00,258.78,258.99,258.58,258.59,1537.0,253.6939,253.8998,253.4978,253.5076,1537.0
2024-06-27 11:05:00,258.74,258.76,258.23,258.23,1653.0,253.6547,253.6743,253.1547,253.1547,1653.0
2024-06-27 11:10:00,258.32,258.32,257.69,257.69,3398.0,253.2429,253.2429,252.6253,252.6253,3398.0
2024-06-27 11:15:00,257.63,257.7,257.4,257.54,10435.0,252.5665,252.6351,252.341,252.4783,10435.0
2024-06-27 11:20:00,257.52,257.76,257.23,257.33,8037.0,252.4587,252.694,252.1744,252.2724,8037.0
2024-06-27 11:25:00,257.23,257.39,257.16,257.26,7190.0,252.1744,252.3312,252.1057,252.2038,7190.0
2024-06-27 11:30:00,257.31,257.53,256.97,256.97,5012.0,252.2528,252.4685,251.9195,251.9195,5012.0
2024-06-27 11:35:00,256.98,257.23,256.98,257.05,2813.0,251.9293,252.1744,251.9293,251.9979,2813.0
2024-06-27 11:40:00,257.04,257.28,256.97,257.17,11487.0,251.9881,252.2234,251.9195,252.1156,11487.0
2024-06-27 11:45:00,257.19,257.51,257.19,257.51,6812.0,252.1352,252.4489,252.1352,252.4489,6812.0
2024-06-27 11:50:00,257.57,257.57,256.91,256.92,4896.0,252.5077,252.5077,251.8607,251.8705,4896.0
2024-06-27 11:55:00,256.9,257.02,256.77,256.8,3640.0,251.8509,251.9685,251.7234,251.7528,3640.0
2024-06-27 12:00:00,256.81,256.92,256.78,256.78,2449.0,251.7626,251.8705,251.7332,251.7332,2449.0
2024-06-27 12:05:00,256.9,256.92,256.71,256.81,2806.0,251.8509,251.8705,251.6646,251.7626,2806.0
2024-06-27 12:10:00,256.76,256.76,256.22,256.3,6542.0,251.7136,251.7136,251.1842,251.2626,6542.0
2024-06-27 12:15:00,256.37,256.45,256.24,256.29,3211.0,251.3313,251.4097,251.2038,251.2528,3211.0
2024-06-27 12:20:00,256.44,256.69,256.32,256.69,2071.0,251.3999,251.645,251.2823,251.645,2071.0
2024-06-27 12:25:00,256.79,256.8,256.41,256.5,4201.0,251.743,251.7528,251.3705,251.4587,4201.0
2024-06-27 12:30:00,256.38,256.61,256.35,256.38,4313.0,251.3411,251.5666,251.3117,251.3411,4313.0
2024-06-27 12:35:00,256.33,256.44,256.28,256.31,5907.0,251.2921,251.3999,251.243,251.2725,5907.0
2024-06-27 12:40:00,256.33,256.44,256.14,256.2,3840.0,251.2921,251.3999,251.1058,251.1646,3840.0
2024-06-27 12:45:00,256.2,256.21,255.86,255.92,7537.0,251.1646,251.1744,250.8313,250.8901,7537.0
2024-06-27 12:50:00,256.0,256.12,255.93,256.06,5803.0,250.9685,251.0862,250.8999,251.0274,5803.0
2024-06-27 12:55:00,256.08,256.15,255.78,255.88,5596.0,251.047,251.1156,250.7529,250.8509,5596.0
2024-06-27 13:00:00,255.98,255.99,255.78,255.78,6590.0,250.9489,250.9587,250.7529,250.7529,6590.0
2024-06-27 13:05:00,255.84,256.07,255.83,256.01,7166.0,250.8117,251.0372,250.8019,250.9783,7166.0
2024-06-27 13:10:00,256.13,256.42,256.11,256.25,7562.0,251.096,251.3803,251.0764,251.2136,7562.0
2024-06-27 13:15:00,256.36,256.67,256.31,256.38,3424.0,251.3215,251.6254,251.2725,251.3411,3424.0
2024-06-27 13:20:00,256.27,256.39,256.14,256.32,1700.0,251.2332,251.3509,251.1058,251.2823,1700.0
2024-06-27 13:25:00,256.32,256.65,256.25,256.45,7313.0,251.2823,251.6058,251.2136,251.4097,7313.0
2024-06-27 13:30:00,256.29,256.29,256.02,256.02,3105.0,251.2528,251.2528,250.9882,250.9882,3105.0
2024-06-27 13:35:00,256.12,256.15,256.01,256.02,1179.0,251.0862,251.1156,250.9783,250.9882,1179.0
2024-06-27 13:40:00,256.12,256.12,255.65,255.65,2625.0,251.0862,251.0862,250.6254,250.6254,2625.0
2024-06-27 13:45:00,255.65,255.75,255.51,255.51,2258.0,250.6254,250.7235,250.4882,250.4882,2258.0
2024-06-27 13:50:00,255.59,255.65,255.39,255.61,7948.0,250.5666,250.6254,250.3705,250.5862,7948.0
2024-06-27 13:55:00,255.65,255.65,255.43,255.59,2200.0,250.6254,250.6254,250.4097,250.5666,2200.0
2024-06-27 14:00:00,255.59,255.97,255.51,255.97,4334.0,250.5666,250.9391,250.4882,250.9391,4334.0
2024-06-27 14:05:00,256.0,256.1,255.48,255.49,12482.0,250.9685,251.0666,250.4588,250.4686,12482.0
2024-06-27 14:10:00,255.63,255.63,255.4,255.53,1500.0,250.6058,250.6058,250.3803,250.5078,1500.0
2024-06-27 14:15:00,255.58,255.59,255.08,255.13,1949.0,250.5568,250.5666,250.0666,250.1156,1949.0
2024-06-27 14:20:00,255.06,255.21,255.02,255.12,4292.0,250.047,250.1941,250.0078,250.1058,4292.0
2024-06-27 14:25:00,255.13,255.13,254.71,254.79,4888.0,250.1156,250.1156,249.7039,249.7823,4888.0
2024-06-27 14:30:00,254.76,254.98,254.75,254.98,5380.0,249.7529,249.9686,249.7431,249.9686,5380.0
2024-06-27 14:35:00,255.01,255.03,254.88,254.96,2736.0,249.998,250.0176,249.8706,249.949,2736.0
2024-06-27 14:40:00,254.96,255.09,254.96,254.99,4053.0,249.949,250.0764,249.949,249.9784,4053.0
2024-06-27 14:45:00,254.96,255.14,254.96,255.07,2151.0,249.949,250.1254,249.949,250.0568,2151.0
2024-06-27 14:50:00,255.1,255.19,254.98,254.98,3070.0,250.0862,250.1745,249.9686,249.9686,3070.0
2024-06-27 14:55:00,255.1,255.2,255.03,255.11,2789.0,250.0862,250.1843,250.0176,250.096,2789.0
2024-06-27 15:00:00,255.18,255.24,255.13,255.19,1947.0,250.1647,250.2235,250.1156,250.1745,1947.0
2024-06-27 15:05:00,255.18,255.3,255.07,255.22,4696.0,250.1647,250.2823,250.0568,250.2039,4696.0
2024-06-27 15:10:00,255.25,255.27,255.06,255.06,2754.0,250.2333,250.2529,250.047,250.047,2754.0
2024-06-27 15:15:00,255.04,255.04,254.91,254.95,3584.0,250.0274,250.0274,249.9,249.9392,3584.0
2024-06-27 15:20:00,254.95,255.12,254.93,255.01,3076.0,249.9392,250.1058,249.9196,249.998,3076.0
2024-06-27 15:25:00,255.05,255.32,255.05,255.24,2301.0,250.0372,250.3019,250.0372,250.2235,2301.0
2024-06-27 15:30:00,255.3,255.53,255.3,255.34,6635.0,250.2823,250.5078,250.2823,250.3215,6635.0
2024-06-27 15:35:00,255.35,255.77,255.27,255.76,7231.0,250.3313,250.7431,250.2529,250.7333,7231.0
2024-06-27 15:40:00,255.74,255.74,255.48,255.52,7328.0,250.7137,250.7137,250.4588,250.498,7328.0
2024-06-27 15:45:00,255.56,255.72,255.55,255.67,11070.0,250.5372,250.694,250.5274,250.645,11070.0
2024-06-27 15:50:00,255.62,256.15,255.62,255.81,23706.0,250.596,251.1156,250.596,250.7823,23706.0
2024-06-27 15:55:00,255.81,256.14,255.74,256.12,72293.0,250.7823,251.1058,250.7137,251.0862,72293.0
2024-06-28 09:30:00,256.18,257.01,255.47,255.47,9623.0,251.145,251.9587,250.449,250.449,9623.0
2024-06-28 09:35:00,256.08,256.12,255.26,255.26,1571.0,251.047,251.0862,250.2431,250.2431,1571.0
2024-06-28 09:40:00,255.65,255.67,254.71,254.72,2223.0,250.6254,250.645,249.7039,249.7137,2223.0
2024-06-28 09:45:00,254.71,255.52,254.7,255.52,2804.0,249.7039,250.498,249.6941,250.498,2804.0
2024-06-28 09:50:00,255.51,255.51,255.23,255.38,1186.0,250.4882,250.4882,250.2137,250.3607,1186.0
2024-06-28 09:55:00,255.3,255.31,255.07,255.22,1102.0,250.2823,250.2921,250.0568,250.2039,1102.0
2024-06-28 10:00:00,255.37,255.37,255.15,255.15,1979.0,250.3509,250.3509,250.1353,250.1353,1979.0
2024-06-28 10:05:00,255.23,255.65,255.12,255.13,7296.0,250.2137,250.6254,250.1058,250.1156,7296.0
2024-06-28 10:10:00,255.01,255.1,254.68,254.94,1881.0,249.998,250.0862,249.6745,249.9294,1881.0
2024-06-28 10:15:00,254.92,255.52,254.92,255.3,4100.0,249.9098,250.498,249.9098,250.2823,4100.0
2024-06-28 10:20:00,255.3,255.5,255.29,255.39,1893.0,250.2823,250.4784,250.2725,250.3705,1893.0
2024-06-28 10:25:00,255.48,255.96,255.39,255.96,3722.0,250.4588,250.9293,250.3705,250.9293,3722.0
2024-06-28 10:30:00,255.96,256.51,255.96,256.44,5500.0,250.9293,251.4685,250.9293,251.3999,5500.0
2024-06-28 10:35:00,256.49,256.83,256.49,256.79,3201.0,251.4489,251.7822,251.4489,251.743,3201.0
2024-06-28 10:40:00,256.89,256.89,256.71,256.89,2260.0,251.8411,251.8411,251.6646,251.8411,2260.0
2024-06-28 10:45:00,256.91,257.43,256.79,257.42,2819.0,251.8607,252.3704,251.743,252.3606,2819.0
2024-06-28 10:50:00,257.42,257.57,257.22,257.22,2271.0,252.3606,252.5077,252.1646,252.1646,2271.0
2024-06-28 10:55:00,257.25,257.5,257.1,257.26,3816.0,252.194,252.4391,252.0469,252.2038,3816.0
2024-06-28 11:00:00,257.19,257.19,256.58,256.61,4515.0,252.1352,252.1352,251.5371,251.5666,4515.0
2024-06-28 11:05:00,256.69,256.84,256.59,256.6,989.0,251.645,251.792,251.5469,251.5568,989.0
2024-06-28 11:10:00,256.6,256.81,256.57,256.57,5252.0,251.5568,251.7626,251.5273,251.5273,5252.0
2024-06-28 11:15:00,256.6,256.64,256.28,256.56,5556.0,251.5568,251.596,251.243,251.5175,5556.0
2024-06-28 11:20:00,256.58,256.6,256.57,256.6,500.0,251.5371,251.5568,251.5273,251.5568,500.0
2024-06-28 11:25:00,256.56,256.69,256.36,256.48,4183.0,251.5175,251.645,251.3215,251.4391,4183.0
2024-06-28 11:30:00,256.36,256.74,256.36,256.6,4581.0,251.3215,251.694,251.3215,251.5568,4581.0
2024-06-28 11:35:00,256.56,256.56,256.32,256.32,2962.0,251.5175,251.5175,251.2823,251.2823,2962.0
2024-06-28 11:40:00,256.38,256.38,256.07,256.15,2595.0,251.3411,251.3411,251.0372,251.1156,2595.0
2024-06-28 11:45:00,256.02,256.03,255.65,255.65,4734.0,250.9882,250.998,250.6254,250.6254,4734.0
2024-06-28 11:50:00,255.56,255.72,255.42,255.48,2795.0,250.5372,250.694,250.3999,250.4588,2795.0
2024-06-28 11:55:00,255.68,255.91,255.62,255.69,3384.0,250.6548,250.8803,250.596,250.6646,3384.0
2024-06-28 12:00:00,255.65,255.65,255.2,255.27,3588.0,250.6254,250.6254,250.1843,250.2529,3588.0
2024-06-28 12:05:00,255.3,255.32,254.95,254.95,1554.0,250.2823,250.3019,249.9392,249.9392,1554.0
2024-06-28 12:10:00,255.01,255.6,254.96,255.6,16987.0,249.998,250.5764,249.949,250.5764,16987.0
2024-06-28 12:15:00,255.63,255.67,255.6,255.66,700.0,250.6058,250.645,250.5764,250.6352,700.0
2024-06-28 12:20:00,256.06,256.28,255.9,256.16,2532.0,251.0274,251.243,250.8705,251.1254,2532.0
2024-06-28 12:25:00,256.08,256.48,256.03,256.45,1709.0,251.047,251.4391,250.998,251.4097,1709.0
2024-06-28 12:30:00,256.55,256.81,256.48,256.66,2483.0,251.5077,251.7626,251.4391,251.6156,2483.0
2024-06-28 12:35:00,256.66,256.73,256.53,256.56,2299.0,251.6156,251.6842,251.4881,251.5175,2299.0
2024-06-28 12:40:00,256.67,257.05,256.67,256.93,1949.0,251.6254,251.9979,251.6254,251.8803,1949.0
2024-06-28 12:45:00,256.93,257.05,256.54,256.54,3512.0,251.8803,251.9979,251.4979,251.4979,3512.0
2024-06-28 12:50:00,256.48,256.9,256.48,256.68,1291.0,251.4391,251.8509,251.4391,251.6352,1291.0
2024-06-28 12:55:00,256.68,256.72,256.54,256.66,910.0,251.6352,251.6744,251.4979,251.6156,910.0
2024-06-28 13:00:00,256.77,256.89,256.77,256.87,2001.0,251.7234,251.8411,251.7234,251.8214,2001.0
2024-06-28 13:05:00,256.8,256.97,256.62,256.73,3365.0,251.7528,251.9195,251.5764,251.6842,3365.0
2024-06-28 13:10:00,256.72,256.72,256.23,256.32,3441.0,251.6744,251.6744,251.194,251.2823,3441.0
2024-06-28 13:15:00,256.24,256.32,256.13,256.18,1665.0,251.2038,251.2823,251.096,251.145,1665.0
2024-06-28 13:20:00,256.25,256.27,256.13,256.22,2100.0,251.2136,251.2332,251.096,251.1842,2100.0
2024-06-28 13:25:00,256.14,256.23,255.69,255.69,3401.0,251.1058,251.194,250.6646,250.6646,3401.0
2024-06-28 13:30:00,255.74,255.98,255.6,255.73,5343.0,250.7137,250.9489,250.5764,250.7039,5343.0
2024-06-28 13:35:00,255.91,255.93,255.86,255.91,600.0,250.8803,250.8999,250.8313,250.8803,600.0
2024-06-28 13:40:00,255.83,256.0,255.82,256.0,3085.0,250.8019,250.9685,250.7921,250.9685,3085.0
2024-06-28 13:45:00,256.09,256.43,256.09,256.32,2197.0,251.0568,251.3901,251.0568,251.2823,2197.0
2024-06-28 13:50:00,256.35,256.46,256.33,256.45,618.0,251.3117,251.4195,251.2921,251.4097,618.0
2024-06-28 13:55:00,256.49,256.53,256.27,256.29,3835.0,251.4489,251.4881,251.2332,251.2528,3835.0
2024-06-28 14:00:00,256.24,256.3,255.88,255.89,8135.0,251.2038,251.2626,250.8509,250.8607,8135.0
2024-06-28 14:05:00,255.85,256.0,255.76,255.97,10213.0,250.8215,250.9685,250.7333,250.9391,10213.0
2024-06-28 14:10:00,255.97,256.05,255.94,256.05,1858.0,250.9391,251.0176,250.9097,251.0176,1858.0
2024-06-28 14:15:00,256.0,256.22,255.93,256.1,3948.0,250.9685,251.1842,250.8999,251.0666,3948.0
2024-06-28 14:20:00,256.17,256.17,255.75,255.77,2430.0,251.1352,251.1352,250.7235,250.7431,2430.0
2024-06-28 14:25:00,255.9,256.13,255.89,256.08,1978.0,250.8705,251.096,250.8607,251.047,1978.0
2024-06-28 14:30:00,256.01,256.01,255.65,255.86,4974.0,250.9783,250.9783,250.6254,250.8313,4974.0
2024-06-28 14:35:00,255.96,256.0,255.88,255.93,589.0,250.9293,250.9685,250.8509,250.8999,589.0
2024-06-28 14:40:00,255.87,255.93,255.69,255.73,5073.0,250.8411,250.8999,250.6646,250.7039,5073.0
2024-06-28 14:45:00,255.71,255.76,255.59,255.59,2217.0,250.6842,250.7333,250.5666,250.5666,2217.0
2024-06-28 14:50:00,255.69,255.86,255.52,255.86,3911.0,250.6646,250.8313,250.498,250.8313,3911.0
2024-06-28 14:55:00,255.87,255.93,255.74,255.93,4173.0,250.8411,250.8999,250.7137,250.8999,4173.0
2024-06-28 15:00:00,255.89,255.95,255.66,255.66,4790.0,250.8607,250.9195,250.6352,250.6352,4790.0
2024-06-28 15:05:00,255.66,255.97,255.61,255.92,6654.0,250.6352,250.9391,250.5862,250.8901,6654.0
2024-06-28 15:10:00,255.88,256.01,255.79,255.83,8792.0,250.8509,250.9783,250.7627,250.8019,8792.0
2024-06-28 15:15:00,255.83,255.99,255.82,255.95,7846.0,250.8019,250.9587,250.7921,250.9195,7846.0
2024-06-28 15:20:00,255.91,256.03,255.86,255.99,4856.0,250.8803,250.998,250.8313,250.9587,4856.0
2024-06-28 15:25:00,256.0,256.07,255.92,256.06,3579.0,250.9685,251.0372,250.8901,251.0274,3579.0
2024-06-28 15:30:00,256.06,256.21,255.9,256.13,15024.0,251.0274,251.1744,250.8705,251.096,15024.0
2024-06-28 15:35:00,256.05,256.2,255.98,256.2,4355.0,251.0176,251.1646,250.9489,251.1646,4355.0
2024-06-28 15:40:00,256.1,256.42,256.05,256.19,10427.0,251.0666,251.3803,251.0176,251.1548,10427.0
2024-06-28 15:45:00,256.16,256.54,256.16,256.3,12794.0,251.1254,251.4979,251.1254,251.2626,12794.0
2024-06-28 15:50:00,256.26,256.76,256.15,256.17,25243.0,251.2234,251.7136,251.1156,251.1352,25243.0
2024-06-28 15:55:00,256.21,257.15,255.98,257.15,108383.0,251.1744,252.0959,250.9489,252.0959,108383.0
2024-07-01 09:30:00,258.54,258.54,257.95,258.52,14424.0,253.4586,253.4586,252.8802,253.439,14424.0
2024-07-01 09:35:00,258.44,258.62,258.08,258.62,5039.0,253.3606,253.5371,253.0077,253.5371,5039.0
2024-07-01 09:40:00,258.86,259.62,258.86,259.4,3937.0,253.7723,254.5174,253.7723,254.3017,3937.0
2024-07-01 09:45:00,259.17,259.79,259.03,259.5,5214.0,254.0762,254.6841,253.939,254.3998,5214.0
2024-07-01 09:50:00,259.85,259.85,258.77,259.29,8850.0,254.7429,254.7429,253.6841,254.1939,8850.0
2024-07-01 09:55:00,259.16,259.42,258.76,258.91,9675.0,254.0664,254.3213,253.6743,253.8214,9675.0
2024-07-01 10:00:00,258.86,259.48,258.78,259.48,5786.0,253.7723,254.3801,253.6939,254.3801,5786.0
2024-07-01 10:05:00,259.41,259.61,258.7,258.7,5760.0,254.3115,254.5076,253.6155,253.6155,5760.0
2024-07-01 10:10:00,258.67,258.67,257.65,257.67,6520.0,253.5861,253.5861,252.5861,252.6057,6520.0
2024-07-01 10:15:00,257.63,257.64,256.97,256.97,7556.0,252.5665,252.5763,251.9195,251.9195,7556.0
2024-07-01 10:20:00,256.91,257.08,256.67,256.79,7488.0,251.8607,252.0273,251.6254,251.743,7488.0
2024-07-01 10:25:00,256.79,257.48,256.79,257.22,16407.0,251.743,252.4195,251.743,252.1646,16407.0
2024-07-01 10:30:00,257.31,257.31,256.65,256.93,13506.0,252.2528,252.2528,251.6058,251.8803,13506.0
2024-07-01 10:35:00,256.86,256.86,256.57,256.7,10162.0,251.8116,251.8116,251.5273,251.6548,10162.0
2024-07-01 10:40:00,256.58,256.58,256.16,256.19,3503.0,251.5371,251.5371,251.1254,251.1548,3503.0
2024-07-01 10:45:00,256.19,256.2,255.61,255.73,3294.0,251.1548,251.1646,250.5862,250.7039,3294.0
2024-07-01 10:50:00,255.75,256.19,255.55,256.03,4631.0,250.7235,251.1548,250.5274,250.998,4631.0
2024-07-01 10:55:00,255.95,256.39,255.8,256.38,4277.0,250.9195,251.3509,250.7725,251.3411,4277.0
2024-07-01 11:00:00,256.39,256.94,256.32,256.38,1942.0,251.3509,251.8901,251.2823,251.3411,1942.0
2024-07-01 11:05:00,256.37,256.65,256.36,256.51,1294.0,251.3313,251.6058,251.3215,251.4685,1294.0
2024-07-01 11:10:00,256.67,256.68,256.13,256.14,5954.0,251.6254,251.6352,251.096,251.1058,5954.0
2024-07-01 11:15:00,256.14,256.27,256.03,256.18,5519.0,251.1058,251.2332,250.998,251.145,5519.0
2024-07-01 11:20:00,256.18,256.26,256.05,256.19,1801.0,251.145,251.2234,251.0176,251.1548,1801.0
2024-07-01 11:25:00,256.19,256.89,256.17,256.51,12772.0,251.1548,251.8411,251.1352,251.4685,12772.0
2024-07-01 11:30:00,256.56,256.7,256.26,256.26,5618.0,251.5175,251.6548,251.2234,251.2234,5618.0
2024-07-01 11:35:00,256.32,256.42,256.23,256.23,3394.0,251.2823,251.3803,251.194,251.194,3394.0
2024-07-01 11:40:00,256.39,256.51,256.29,256.29,1133.0,251.3509,251.4685,251.2528,251.2528,1133.0
2024-07-01 11:45:00,256.34,256.34,255.94,256.16,2481.0,251.3019,251.3019,250.9097,251.1254,2481.0
2024-07-01 11:50:00,256.15,256.27,256.07,256.07,1609.0,251.1156,251.2332,251.0372,251.0372,1609.0
2024-07-01 11:55:00,256.21,256.37,256.07,256.24,5614.0,251.1744,251.3313,251.0372,251.2038,5614.0
2024-07-01 12:00:00,256.04,256.11,255.81,255.89,2106.0,251.0078,251.0764,250.7823,250.8607,2106.0
2024-07-01 12:05:00,255.91,256.7,255.87,256.69,1355.0,250.8803,251.6548,250.8411,251.645,1355.0
2024-07-01 12:10:00,256.78,256.78,256.27,256.28,2142.0,251.7332,251.7332,251.2332,251.243,2142.0
2024-07-01 12:15:00,256.27,256.41,256.19,256.19,1548.0,251.2332,251.3705,251.1548,251.1548,1548.0
2024-07-01 12:20:00,256.25,256.46,256.25,256.33,1597.0,251.2136,251.4195,251.2136,251.2921,1597.0
2024-07-01 12:25:00,256.39,256.39,256.07,256.2,3046.0,251.3509,251.3509,251.0372,251.1646,3046.0
2024-07-01 12:30:00,256.07,256.16,255.97,255.97,1209.0,251.0372,251.1254,250.9391,250.9391,1209.0
2024-07-01 12:35:00,255.95,256.03,255.89,256.02,1806.0,250.9195,250.998,250.8607,250.9882,1806.0
2024-07-01 12:40:00,255.97,256.05,255.91,255.96,1630.0,250.9391,251.0176,250.8803,250.9293,1630.0
2024-07-01 12:45:00,255.9,255.95,255.72,255.84,2286.0,250.8705,250.9195,250.694,250.8117,2286.0
2024-07-01 12:50:00,255.84,256.0,255.79,255.8,1695.0,250.8117,250.9685,250.7627,250.7725,1695.0
2024-07-01 12:55:00,255.86,256.14,255.79,256.13,1479.0,250.8313,251.1058,250.7627,251.096,1479.0
2024-07-01 13:00:00,256.1,256.1,255.94,256.0,2784.0,251.0666,251.0666,250.9097,250.9685,2784.0
2024-07-01 13:05:00,256.07,256.08,255.94,256.02,1855.0,251.0372,251.047,250.9097,250.9882,1855.0
2024-07-01 13:10:00,255.99,256.04,255.83,255.9,2130.0,250.9587,251.0078,250.8019,250.8705,2130.0
2024-07-01 13:15:00,255.8,255.91,255.74,255.91,2187.0,250.7725,250.8803,250.7137,250.8803,2187.0
2024-07-01 13:20:00,255.83,255.83,255.71,255.81,930.0,250.8019,250.8019,250.6842,250.7823,930.0
2024-07-01 13:25:00,255.78,255.93,255.78,255.82,917.0,250.7529,250.8999,250.7529,250.7921,917.0
2024-07-01 13:30:00,255.84,255.93,255.82,255.82,1302.0,250.8117,250.8999,250.7921,250.7921,1302.0
2024-07-01 13:35:00,255.89,255.91,255.82,255.91,1783.0,250.8607,250.8803,250.7921,250.8803,1783.0
2024-07-01 13:40:00,255.82,256.22,255.78,256.22,3846.0,250.7921,251.1842,250.7529,251.1842,3846.0
2024-07-01 13:45:00,256.11,256.48,256.11,256.47,3031.0,251.0764,251.4391,251.0764,251.4293,3031.0
2024-07-01 13:50:00,256.55,256.83,256.54,256.83,1300.0,251.5077,251.7822,251.4979,251.7822,1300.0
2024-07-01 13:55:00,256.75,256.75,256.45,256.64,3893.0,251.7038,251.7038,251.4097,251.596,3893.0
2024-07-01 14:00:00,256.49,256.49,256.23,256.23,2735.0,251.4489,251.4489,251.194,251.194,2735.0
2024-07-01 14:05:00,256.2,256.33,256.14,256.3,1512.0,251.1646,251.2921,251.1058,251.2626,1512.0
2024-07-01 14:10:00,256.3,256.41,256.24,256.41,1704.0,251.2626,251.3705,251.2038,251.3705,1704.0
2024-07-01 14:15:00,256.28,256.43,256.28,256.43,1200.0,251.243,251.3901,251.243,251.3901,1200.0
2024-07-01 14:20:00,256.52,256.62,256.47,256.61,3399.0,251.4783,251.5764,251.4293,251.5666,3399.0
2024-07-01 14:25:00,256.64,256.69,256.54,256.69,2635.0,251.596,251.645,251.4979,251.645,2635.0
2024-07-01 14:30:00,256.62,256.62,256.27,256.4,4333.0,251.5764,251.5764,251.2332,251.3607,4333.0
2024-07-01 14:35:00,256.31,256.37,256.28,256.37,2935.0,251.2725,251.3313,251.243,251.3313,2935.0
2024-07-01 14:40:00,256.4,256.4,256.18,256.18,2829.0,251.3607,251.3607,251.145,251.145,2829.0
2024-07-01 14:45:00,256.14,256.16,255.81,255.84,2838.0,251.1058,251.1254,250.7823,250.8117,2838.0
2024-07-01 14:50:00,255.92,256.09,255.9,256.08,1511.0,250.8901,251.0568,250.8705,251.047,1511.0
2024-07-01 14:55:00,256.01,256.1,255.82,255.82,3375.0,250.9783,251.0666,250.7921,250.7921,3375.0
2024-07-01 15:00:00,255.87,255.97,255.74,255.75,1755.0,250.8411,250.9391,250.7137,250.7235,1755.0
2024-07-01 15:05:00,255.81,255.88,255.69,255.88,3727.0,250.7823,250.8509,250.6646,250.8509,3727.0
2024-07-01 15:10:00,255.86,255.9,255.74,255.81,2883.0,250.8313,250.8705,250.7137,250.7823,2883.0
2024-07-01 15:15:00,255.87,255.89,255.76,255.79,2365.0,250.8411,250.8607,250.7333,250.7627,2365.0
2024-07-01 15:20:00,255.81,255.81,255.72,255.72,3331.0,250.7823,250.7823,250.694,250.694,3331.0
2024-07-01 15:25:00,255.72,255.89,255.58,255.72,5502.0,250.694,250.8607,250.5568,250.694,5502.0
2024-07-01 15:30:00,255.72,255.87,255.69,255.87,4378.0,250.694,250.8411,250.6646,250.8411,4378.0
2024-07-01 15:35:00,255.9,256.2,255.86,256.2,4560.0,250.8705,251.1646,250.8313,251.1646,4560.0
2024-07-01 15:40:00,256.23,256.4,256.15,256.23,4831.0,251.194,251.3607,251.1156,251.194,4831.0
2024-07-01 15:45:00,256.22,256.59,256.18,256.18,6621.0,251.1842,251.5469,251.145,251.145,6621.0
2024-07-01 15:50:00,256.21,256.44,256.21,256.31,9464.0,251.1744,251.3999,251.1744,251.2725,9464.0
2024-07-01 15:55:00,256.31,256.38,255.97,256.3,56157.0,251.2725,251.3411,250.9391,251.2626,56157.0
2024-07-02 09:30:00,256.22,256.54,254.59,254.71,13581.0,251.1842,251.4979,249.5863,249.7039,13581.0
2024-07-02 09:35:00,254.6,255.46,254.4,255.43,6740.0,249.5961,250.4392,249.4,250.4097,6740.0
2024-07-02 09:40:00,255.57,255.95,254.56,254.92,4396.0,250.547,250.9195,249.5568,249.9098,4396.0
2024-07-02 09:45:00,255.17,255.47,254.93,254.93,2548.0,250.1549,250.449,249.9196,249.9196,2548.0
2024-07-02 09:50:00,255.19,255.51,254.94,255.34,2966.0,250.1745,250.4882,249.9294,250.3215,2966.0
2024-07-02 09:55:00,255.17,255.47,254.92,255.19,5508.0,250.1549,250.449,249.9098,250.1745,5508.0
2024-07-02 10:00:00,255.18,255.31,254.81,255.1,6139.0,250.1647,250.2921,249.8019,250.0862,6139.0
2024-07-02 10:05:00,255.09,255.29,254.36,254.52,7473.0,250.0764,250.2725,249.3608,249.5176,7473.0
2024-07-02 10:10:00,254.49,254.83,254.36,254.67,16921.0,249.4882,249.8215,249.3608,249.6647,16921.0
2024-07-02 10:15:00,254.66,254.88,254.46,254.84,7261.0,249.6549,249.8706,249.4588,249.8313,7261.0
2024-07-02 10:20:00,254.75,255.25,254.5,255.25,8717.0,249.7431,250.2333,249.498,250.2333,8717.0
2024-07-02 10:25:00,255.25,255.5,254.93,255.49,9303.0,250.2333,250.4784,249.9196,250.4686,9303.0
2024-07-02 10:30:00,255.42,255.63,255.23,255.63,5846.0,250.3999,250.6058,250.2137,250.6058,5846.0
2024-07-02 10:35:00,255.63,255.87,255.47,255.68,4142.0,250.6058,250.8411,250.449,250.6548,4142.0
2024-07-02 10:40:00,255.64,255.81,255.13,255.33,7935.0,250.6156,250.7823,250.1156,250.3117,7935.0
2024-07-02 10:45:00,255.33,255.97,255.21,255.87,4875.0,250.3117,250.9391,250.1941,250.8411,4875.0
2024-07-02 10:50:00,256.0,256.19,255.59,255.94,9385.0,250.9685,251.1548,250.5666,250.9097,9385.0
2024-07-02 10:55:00,255.88,256.11,255.62,255.92,5624.0,250.8509,251.0764,250.596,250.8901,5624.0
2024-07-02 11:00:00,256.11,256.11,255.84,255.98,3535.0,251.0764,251.0764,250.8117,250.9489,3535.0
2024-07-02 11:05:00,255.95,255.95,255.61,255.71,3508.0,250.9195,250.9195,250.5862,250.6842,3508.0
2024-07-02 11:10:00,255.62,255.76,255.46,255.69,6343.0,250.596,250.7333,250.4392,250.6646,6343.0
2024-07-02 11:15:00,255.69,255.87,255.69,255.74,3741.0,250.6646,250.8411,250.6646,250.7137,3741.0
2024-07-02 11:20:00,255.79,256.08,255.77,255.81,5879.0,250.7627,251.047,250.7431,250.7823,5879.0
2024-07-02 11:25:00,255.81,256.09,255.8,256.09,3614.0,250.7823,251.0568,250.7725,251.0568,3614.0
2024-07-02 11:30:00,256.16,256.36,256.03,256.36,21178.0,251.1254,251.3215,250.998,251.3215,21178.0
2024-07-02 11:35:00,256.29,256.36,255.88,255.88,8594.0,251.2528,251.3215,250.8509,250.8509,8594.0
2024-07-02 11:40:00,255.96,256.06,255.87,255.98,7503.0,250.9293,251.0274,250.8411,250.9489,7503.0
2024-07-02 11:45:00,255.96,256.31,255.96,256.31,5687.0,250.9293,251.2725,250.9293,251.2725,5687.0
2024-07-02 11:50:00,256.25,256.55,256.19,256.55,42271.0,251.2136,251.5077,251.1548,251.5077,42271.0
2024-07-02 11:55:00,256.55,256.8,256.23,256.39,15078.0,251.5077,251.7528,251.194,251.3509,15078.0
2024-07-02 12:00:00,256.25,256.37,255.6,255.65,25709.0,251.2136,251.3313,250.5764,250.6254,25709.0
2024-07-02 12:05:00,255.79,256.1,255.58,256.0,34596.0,250.7627,251.0666,250.5568,250.9685,34596.0
2024-07-02 12:10:00,256.0,256.33,256.0,256.19,8236.0,250.9685,251.2921,250.9685,251.1548,8236.0
2024-07-02 12:15:00,256.25,256.37,256.15,256.25,9303.0,251.2136,251.3313,251.1156,251.2136,9303.0
2024-07-02 12:20:00,256.26,256.37,255.84,255.98,24338.0,251.2234,251.3313,250.8117,250.9489,24338.0
2024-07-02 12:25:00,256.11,256.22,255.98,256.12,18392.0,251.0764,251.1842,250.9489,251.0862,18392.0
2024-07-02 12:30:00,256.12,256.21,256.04,256.13,9631.0,251.0862,251.1744,251.0078,251.096,9631.0
2024-07-02 12:35:00,256.12,256.44,256.04,256.43,10925.0,251.0862,251.3999,251.0078,251.3901,10925.0
2024-07-02 12:40:00,256.52,256.52,256.09,256.13,8413.0,251.4783,251.4783,251.0568,251.096,8413.0
2024-07-02 12:45:00,256.13,256.26,256.07,256.24,4411.0,251.096,251.2234,251.0372,251.2038,4411.0
2024-07-02 12:50:00,256.3,256.44,256.24,256.44,5468.0,251.2626,251.3999,251.2038,251.3999,5468.0
2024-07-02 12:55:00,256.44,256.44,256.27,256.38,4052.0,251.3999,251.3999,251.2332,251.3411,4052.0
2024-07-02 13:00:00,256.26,256.43,256.2,256.43,3133.0,251.2234,251.3901,251.1646,251.3901,3133.0
2024-07-02 13:05:00,256.35,256.5,256.25,256.31,13128.0,251.3117,251.4587,251.2136,251.2725,13128.0
2024-07-02 13:10:00,256.31,256.33,255.79,255.8,5067.0,251.2725,251.2921,250.7627,250.7725,5067.0
2024-07-02 13:15:00,255.78,255.88,255.74,255.82,4301.0,250.7529,250.8509,250.7137,250.7921,4301.0
2024-07-02 13:20:00,255.82,256.12,255.81,255.96,6629.0,250.7921,251.0862,250.7823,250.9293,6629.0
2024-07-02 13:25:00,255.96,256.06,255.77,255.78,7776.0,250.9293,251.0274,250.7431,250.7529,7776.0
2024-07-02 13:30:00,255.6,255.83,255.48,255.82,5344.0,250.5764,250.8019,250.4588,250.7921,5344.0
2024-07-02 13:35:00,255.73,255.82,255.64,255.74,6100.0,250.7039,250.7921,250.6156,250.7137,6100.0
2024-07-02 13:40:00,255.73,255.82,255.53,255.66,11466.0,250.7039,250.7921,250.5078,250.6352,11466.0
2024-07-02 13:45:00,255.66,255.83,255.62,255.8,3468.0,250.6352,250.8019,250.596,250.7725,3468.0
2024-07-02 13:50:00,255.78,255.94,255.77,255.94,3378.0,250.7529,250.9097,250.7431,250.9097,3378.0
2024-07-02 13:55:00,256.0,256.01,255.77,255.8,7130.0,250.9685,250.9783,250.7431,250.7725,7130.0
2024-07-02 14:00:00,255.83,256.07,255.74,255.93,14423.0,250.8019,251.0372,250.7137,250.8999,14423.0
2024-07-02 14:05:00,256.0,256.77,255.99,256.69,11449.0,250.9685,251.7234,250.9587,251.645,11449.0
2024-07-02 14:10:00,256.64,256.76,256.18,256.34,5742.0,251.596,251.7136,251.145,251.3019,5742.0
2024-07-02 14:15:00,256.46,256.78,256.35,256.74,5329.0,251.4195,251.7332,251.3117,251.694,5329.0
2024-07-02 14:20:00,256.86,256.94,256.58,256.67,6588.0,251.8116,251.8901,251.5371,251.6254,6588.0
2024-07-02 14:25:00,256.69,256.81,256.53,256.67,4575.0,251.645,251.7626,251.4881,251.6254,4575.0
2024-07-02 14:30:00,256.67,256.87,256.5,256.78,11453.0,251.6254,251.8214,251.4587,251.7332,11453.0
2024-07-02 14:35:00,256.78,256.84,256.48,256.49,20151.0,251.7332,251.792,251.4391,251.4489,20151.0
2024-07-02 14:40:00,256.49,256.53,256.16,256.22,6505.0,251.4489,251.4881,251.1254,251.1842,6505.0
2024-07-02 14:45:00,256.25,256.42,256.18,256.34,8317.0,251.2136,251.3803,251.145,251.3019,8317.0
2024-07-02 14:50:00,256.43,256.51,256.31,256.45,4275.0,251.3901,251.4685,251.2725,251.4097,4275.0
2024-07-02 14:55:00,256.42,256.6,256.41,256.55,6920.0,251.3803,251.5568,251.3705,251.5077,6920.0
2024-07-02 15:00:00,256.54,256.64,256.4,256.49,10497.0,251.4979,251.596,251.3607,251.4489,10497.0
2024-07-02 15:05:00,256.42,256.55,256.39,256.53,19329.0,251.3803,251.5077,251.3509,251.4881,19329.0
2024-07-02 15:10:00,256.53,256.64,256.33,256.43,17586.0,251.4881,251.596,251.2921,251.3901,17586.0
2024-07-02 15:15:00,256.38,256.85,256.35,256.81,16390.0,251.3411,251.8018,251.3117,251.7626,16390.0
2024-07-02 15:20:00,256.8,257.52,256.8,257.43,13157.0,251.7528,252.4587,251.7528,252.3704,13157.0
2024-07-02 15:25:00,257.53,257.63,257.01,257.38,22319.0,252.4685,252.5665,251.9587,252.3214,22319.0
2024-07-02 15:30:00,257.5,257.54,257.24,257.31,16350.0,252.4391,252.4783,252.1842,252.2528,16350.0
2024-07-02 15:35:00,257.31,257.69,257.24,257.62,15180.0,252.2528,252.6253,252.1842,252.5567,15180.0
2024-07-02 15:40:00,257.64,257.86,257.64,257.86,36189.0,252.5763,252.792,252.5763,252.792,36189.0
2024-07-02 15:45:00,257.8,258.29,257.75,258.19,45886.0,252.7332,253.2135,252.6842,253.1155,45886.0
2024-07-02 15:50:00,258.16,258.89,258.16,258.75,72592.0,253.0861,253.8017,253.0861,253.6645,72592.0
2024-07-02 15:55:00,258.78,259.3,258.64,259.05,129764.0,253.6939,254.2037,253.5567,253.9586,129764.0
2024-07-03 09:30:00,263.81,264.24,260.5,261.26,85136.0,258.625,259.0466,255.3801,256.1252,85136.0
2024-07-03 09:35:00,261.13,261.49,256.86,259.31,67956.0,255.9977,256.3506,251.8116,254.2135,67956.0
2024-07-03 09:40:00,258.97,259.63,256.79,257.4,39470.0,253.8802,254.5272,251.743,252.341,39470.0
2024-07-03 09:45:00,257.03,258.38,256.4,258.38,34018.0,251.9783,253.3018,251.3607,253.3018,34018.0
2024-07-03 09:50:00,258.34,258.38,257.4,258.03,46590.0,253.2626,253.3018,252.341,252.9586,46590.0
2024-07-03 09:55:00,257.78,260.0,257.78,260.0,47871.0,252.7136,254.8899,252.7136,254.8899,47871.0
2024-07-03 10:00:00,259.91,260.23,258.68,259.75,39681.0,254.8017,255.1154,253.5959,254.6448,39681.0
2024-07-03 10:05:00,259.78,261.99,259.54,261.74,59763.0,254.6743,256.8408,254.439,256.5957,59763.0
2024-07-03 10:10:00,261.6,261.99,259.29,259.29,31181.0,256.4585,256.8408,254.1939,254.1939,31181.0
2024-07-03 10:15:00,259.29,259.49,258.58,259.0,13813.0,254.1939,254.39,253.4978,253.9096,13813.0
2024-07-03 10:20:00,258.81,259.22,258.49,258.9,18743.0,253.7233,254.1253,253.4096,253.8115,18743.0
2024-07-03 10:25:00,258.92,258.92,257.78,258.74,20019.0,253.8312,253.8312,252.7136,253.6547,20019.0
2024-07-03 10:30:00,258.65,259.8,258.65,259.43,15002.0,253.5665,254.6939,253.5665,254.3311,15002.0
2024-07-03 10:35:00,259.23,259.23,258.15,258.15,12838.0,254.1351,254.1351,253.0763,253.0763,12838.0
2024-07-03 10:40:00,258.12,258.52,257.81,258.23,14734.0,253.0469,253.439,252.743,253.1547,14734.0
2024-07-03 10:45:00,258.06,258.49,257.77,257.91,20545.0,252.9881,253.4096,252.7038,252.841,20545.0
2024-07-03 10:50:00,258.0,258.0,253.9,253.94,40753.0,252.9292,252.9292,248.9098,248.949,40753.0
2024-07-03 10:55:00,254.35,254.73,253.5,254.08,30804.0,249.351,249.7235,248.5177,249.0863,30804.0
2024-07-03 11:00:00,254.14,254.89,253.65,254.76,27770.0,249.1451,249.8804,248.6647,249.7529,27770.0
2024-07-03 11:05:00,254.76,254.76,253.11,253.29,59367.0,249.7529,249.7529,248.1353,248.3118,59367.0
2024-07-03 11:10:00,253.26,253.87,253.2,253.52,53699.0,248.2824,248.8804,248.2236,248.5373,53699.0
2024-07-03 11:15:00,253.33,253.55,252.26,252.81,29779.0,248.351,248.5667,247.3021,247.8412,29779.0
2024-07-03 11:20:00,252.7,252.81,251.11,252.36,18642.0,247.7334,247.8412,246.1747,247.4001,18642.0
2024-07-03 11:25:00,252.23,252.57,251.75,251.96,23027.0,247.2726,247.606,246.8021,247.0079,23027.0
2024-07-03 11:30:00,251.8,252.43,251.4,251.41,25145.0,246.8511,247.4687,246.459,246.4688,25145.0
2024-07-03 11:35:00,251.41,251.99,251.15,251.69,20804.0,246.4688,247.0374,246.2139,246.7433,20804.0
2024-07-03 11:40:00,251.59,251.59,250.42,250.87,34752.0,246.6452,246.6452,245.4982,245.9394,34752.0
2024-07-03 11:45:00,251.05,251.37,250.72,251.16,25373.0,246.1158,246.4295,245.7923,246.2237,25373.0
2024-07-03 11:50:00,251.08,251.29,250.02,250.46,30533.0,246.1452,246.3511,245.1061,245.5374,30533.0
2024-07-03 11:55:00,250.58,250.82,250.25,250.63,26534.0,245.6551,245.8904,245.3316,245.7041,26534.0
2024-07-03 12:00:00,250.59,250.83,250.22,250.4,23252.0,245.6649,245.9002,245.3021,245.4786,23252.0
2024-07-03 12:05:00,250.38,250.42,249.55,249.98,28231.0,245.459,245.4982,244.6453,245.0669,28231.0
2024-07-03 12:10:00,249.86,250.56,249.64,250.43,29248.0,244.9492,245.6355,244.7335,245.508,29248.0
2024-07-03 12:15:00,250.42,250.56,249.51,249.86,19894.0,245.4982,245.6355,244.6061,244.9492,19894.0
2024-07-03 12:20:00,249.9,249.98,249.56,249.98,29599.0,244.9884,245.0669,244.6551,245.0669,29599.0
2024-07-03 12:25:00,250.0,250.06,248.8,249.17,31433.0,245.0865,245.1453,243.9101,244.2728,31433.0
2024-07-03 12:30:00,249.17,249.52,248.5,249.04,33222.0,244.2728,244.6159,243.616,244.1453,33222.0
2024-07-03 12:35:00,249.04,249.1,248.0,248.05,34094.0,244.1453,244.2042,243.1258,243.1748,34094.0
2024-07-03 12:40:00,248.08,249.42,248.07,249.33,68031.0,243.2042,244.5179,243.1944,244.4296,68031.0
2024-07-03 12:45:00,249.24,249.69,248.38,248.71,37575.0,244.3414,244.7826,243.4983,243.8218,37575.0
2024-07-03 12:50:00,248.68,248.95,248.12,248.59,53925.0,243.7924,244.0571,243.2434,243.7042,53925.0
2024-07-03 12:55:00,248.98,250.45,248.94,250.11,144346.0,244.0865,245.5276,244.0473,245.1943,144346.0
2024-07-05 09:30:00,250.37,252.0,250.0,251.73,58562.0,245.4492,247.0472,245.0865,246.7825,58562.0
2024-07-05 09:35:00,251.75,251.93,250.7,251.0,14312.0,246.8021,246.9785,245.7727,246.0668,14312.0
2024-07-05 09:40:00,250.78,252.44,250.49,252.44,16764.0,245.8511,247.4785,245.5668,247.4785,16764.0
2024-07-05 09:45:00,252.24,252.35,251.42,251.85,13797.0,247.2824,247.3903,246.4786,246.9001,13797.0
2024-07-05 09:50:00,251.84,252.42,251.22,252.19,11096.0,246.8903,247.4589,246.2825,247.2334,11096.0
2024-07-05 09:55:00,252.3,252.37,251.51,252.22,25196.0,247.3413,247.4099,246.5668,247.2628,25196.0
2024-07-05 10:00:00,252.22,253.9,252.12,253.75,25826.0,247.2628,248.9098,247.1648,248.7628,25826.0
2024-07-05 10:05:00,253.73,254.32,253.39,254.27,26347.0,248.7432,249.3216,248.4098,249.2725,26347.0
2024-07-05 10:10:00,254.07,254.76,253.77,254.33,46088.0,249.0765,249.7529,248.7824,249.3314,46088.0
2024-07-05 10:15:00,254.17,254.35,253.19,253.57,16015.0,249.1745,249.351,248.2138,248.5863,16015.0
2024-07-05 10:20:00,253.8,254.75,253.65,253.66,21823.0,248.8118,249.7431,248.6647,248.6745,21823.0
2024-07-05 10:25:00,253.63,253.79,252.79,252.88,32245.0,248.6451,248.802,247.8216,247.9099,32245.0
2024-07-05 10:30:00,252.88,252.96,252.28,252.77,6950.0,247.9099,247.9883,247.3217,247.802,6950.0
2024-07-05 10:35:00,252.66,253.3,252.59,252.84,17107.0,247.6942,248.3216,247.6256,247.8707,17107.0
2024-07-05 10:40:00,252.82,253.06,252.54,252.54,8054.0,247.851,248.0863,247.5765,247.5765,8054.0
2024-07-05 10:45:00,252.64,252.97,252.41,252.49,23862.0,247.6746,247.9981,247.4491,247.5275,23862.0
2024-07-05 10:50:00,252.6,253.11,252.33,252.91,8380.0,247.6354,248.1353,247.3707,247.9393,8380.0
2024-07-05 10:55:00,252.85,253.81,252.78,253.25,22379.0,247.8805,248.8216,247.8118,248.2726,22379.0
2024-07-05 11:00:00,253.46,253.79,253.31,253.47,4861.0,248.4785,248.802,248.3314,248.4883,4861.0
2024-07-05 11:05:00,253.42,253.88,253.38,253.81,5498.0,248.4393,248.8902,248.4,248.8216,5498.0
2024-07-05 11:10:00,253.88,254.46,253.74,254.21,10015.0,248.8902,249.4588,248.753,249.2137,10015.0
2024-07-05 11:15:00,254.31,254.61,254.2,254.61,7364.0,249.3118,249.6059,249.2039,249.6059,7364.0
2024-07-05 11:20:00,254.55,254.84,254.53,254.77,9585.0,249.547,249.8313,249.5274,249.7627,9585.0
2024-07-05 11:25:00,254.86,255.36,254.57,255.24,12355.0,249.851,250.3411,249.5667,250.2235,12355.0
2024-07-05 11:30:00,255.28,255.66,255.08,255.53,10906.0,250.2627,250.6352,250.0666,250.5078,10906.0
2024-07-05 11:35:00,255.66,256.15,255.63,256.14,8419.0,250.6352,251.1156,250.6058,251.1058,8419.0
2024-07-05 11:40:00,256.13,256.5,256.07,256.33,11800.0,251.096,251.4587,251.0372,251.2921,11800.0
2024-07-05 11:45:00,256.37,257.37,256.12,257.28,6817.0,251.3313,252.3116,251.0862,252.2234,6817.0
2024-07-05 11:50:00,257.17,257.47,256.93,257.04,26638.0,252.1156,252.4097,251.8803,251.9881,26638.0
2024-07-05 11:55:00,257.01,257.06,255.95,256.02,25538.0,251.9587,252.0077,250.9195,250.9882,25538.0
2024-07-05 12:00:00,255.93,256.25,255.87,256.07,5848.0,250.8999,251.2136,250.8411,251.0372,5848.0
2024-07-05 12:05:00,256.06,256.51,256.06,256.4,6428.0,251.0274,251.4685,251.0274,251.3607,6428.0
2024-07-05 12:10:00,256.37,256.43,256.24,256.31,5031.0,251.3313,251.3901,251.2038,251.2725,5031.0
2024-07-05 12:15:00,256.38,257.2,256.38,257.01,12409.0,251.3411,252.145,251.3411,251.9587,12409.0
2024-07-05 12:20:00,257.05,257.75,256.9,257.75,6368.0,251.9979,252.6842,251.8509,252.6842,6368.0
2024-07-05 12:25:00,257.64,257.79,257.18,257.18,6704.0,252.5763,252.7234,252.1254,252.1254,6704.0
2024-07-05 12:30:00,257.19,257.51,257.08,257.36,5230.0,252.1352,252.4489,252.0273,252.3018,5230.0
2024-07-05 12:35:00,257.29,257.3,256.88,257.05,1952.0,252.2332,252.243,251.8313,251.9979,1952.0
2024-07-05 12:40:00,257.0,257.0,256.62,256.65,3269.0,251.9489,251.9489,251.5764,251.6058,3269.0
2024-07-05 12:45:00,256.72,257.0,256.72,256.9,4390.0,251.6744,251.9489,251.6744,251.8509,4390.0
2024-07-05 12:50:00,256.96,257.06,256.8,257.01,4687.0,251.9097,252.0077,251.7528,251.9587,4687.0
2024-07-05 12:55:00,257.11,257.3,256.98,257.13,6361.0,252.0567,252.243,251.9293,252.0763,6361.0
2024-07-05 13:00:00,257.12,257.22,257.11,257.15,2585.0,252.0665,252.1646,252.0567,252.0959,2585.0
2024-07-05 13:05:00,257.14,257.18,256.84,257.18,2055.0,252.0861,252.1254,251.792,252.1254,2055.0
2024-07-05 13:10:00,257.12,257.15,257.05,257.11,2319.0,252.0665,252.0959,251.9979,252.0567,2319.0
2024-07-05 13:15:00,257.13,257.42,257.04,257.22,11332.0,252.0763,252.3606,251.9881,252.1646,11332.0
2024-07-05 13:20:00,257.28,257.3,257.03,257.13,2878.0,252.2234,252.243,251.9783,252.0763,2878.0
2024-07-05 13:25:00,257.13,257.42,257.13,257.41,4012.0,252.0763,252.3606,252.0763,252.3508,4012.0
2024-07-05 13:30:00,257.42,257.67,257.4,257.59,4523.0,252.3606,252.6057,252.341,252.5273,4523.0
2024-07-05 13:35:00,257.61,258.09,257.55,258.09,10790.0,252.5469,253.0175,252.4881,253.0175,10790.0
2024-07-05 13:40:00,258.12,258.25,258.07,258.15,3179.0,253.0469,253.1743,252.9979,253.0763,3179.0
2024-07-05 13:45:00,258.16,258.22,257.95,258.01,3845.0,253.0861,253.1449,252.8802,252.939,3845.0
2024-07-05 13:50:00,258.03,258.03,257.77,257.84,5670.0,252.9586,252.9586,252.7038,252.7724,5670.0
2024-07-05 13:55:00,257.84,257.92,257.8,257.9,2133.0,252.7724,252.8508,252.7332,252.8312,2133.0
2024-07-05 14:00:00,257.79,257.87,257.67,257.72,6096.0,252.7234,252.8018,252.6057,252.6547,6096.0
2024-07-05 14:05:00,257.78,257.78,257.54,257.62,4732.0,252.7136,252.7136,252.4783,252.5567,4732.0
2024-07-05 14:10:00,257.57,257.61,257.45,257.53,2578.0,252.5077,252.5469,252.39,252.4685,2578.0
2024-07-05 14:15:00,257.6,257.85,257.55,257.85,4873.0,252.5371,252.7822,252.4881,252.7822,4873.0
2024-07-05 14:20:00,257.87,257.87,257.56,257.8,4729.0,252.8018,252.8018,252.4979,252.7332,4729.0
2024-07-05 14:25:00,257.79,257.9,257.69,257.69,3510.0,252.7234,252.8312,252.6253,252.6253,3510.0
2024-07-05 14:30:00,257.59,257.93,257.53,257.87,2109.0,252.5273,252.8606,252.4685,252.8018,2109.0
2024-07-05 14:35:00,257.88,257.99,257.87,257.94,4238.0,252.8116,252.9194,252.8018,252.8704,4238.0
2024-07-05 14:40:00,258.0,258.31,257.93,258.25,5385.0,252.9292,253.2331,252.8606,253.1743,5385.0
2024-07-05 14:45:00,258.25,258.29,258.08,258.12,3144.0,253.1743,253.2135,253.0077,253.0469,3144.0
2024-07-05 14:50:00,258.08,258.15,257.99,258.1,6124.0,253.0077,253.0763,252.9194,253.0273,6124.0
2024-07-05 14:55:00,258.09,258.3,257.83,258.28,25035.0,253.0175,253.2233,252.7626,253.2037,25035.0
2024-07-05 15:00:00,258.26,258.28,258.12,258.17,2200.0,253.1841,253.2037,253.0469,253.0959,2200.0
2024-07-05 15:05:00,258.16,258.16,257.94,258.01,4658.0,253.0861,253.0861,252.8704,252.939,4658.0
2024-07-05 15:10:00,258.08,258.3,257.97,258.18,3452.0,253.0077,253.2233,252.8998,253.1057,3452.0
2024-07-05 15:15:00,258.17,258.3,258.16,258.23,2641.0,253.0959,253.2233,253.0861,253.1547,2641.0
2024-07-05 15:20:00,258.25,258.26,257.85,257.86,7817.0,253.1743,253.1841,252.7822,252.792,7817.0
2024-07-05 15:25:00,257.89,257.97,257.76,257.88,9172.0,252.8214,252.8998,252.694,252.8116,9172.0
2024-07-05 15:30:00,257.88,258.07,257.76,257.94,9237.0,252.8116,252.9979,252.694,252.8704,9237.0
2024-07-05 15:35:00,258.02,258.16,257.85,258.07,10754.0,252.9488,253.0861,252.7822,252.9979,10754.0
2024-07-05 15:40:00,258.06,258.17,257.85,258.12,12758.0,252.9881,253.0959,252.7822,253.0469,12758.0
2024-07-05 15:45:00,258.19,258.43,258.08,258.43,19391.0,253.1155,253.3508,253.0077,253.3508,19391.0
2024-07-05 15:50:00,258.45,258.95,258.45,258.76,22870.0,253.3704,253.8606,253.3704,253.6743,22870.0
2024-07-05 15:55:00,258.83,259.16,258.64,259.04,74394.0,253.7429,254.0664,253.5567,253.9488,74394.0
2024-07-08 09:30:00,259.32,259.7,256.5,256.5,15695.0,254.2233,254.5958,251.4587,251.4587,15695.0
2024-07-08 09:35:00,257.14,257.59,256.23,257.26,5106.0,252.0861,252.5273,251.194,252.2038,5106.0
2024-07-08 09:40:00,257.57,257.86,255.32,256.65,10994.0,252.5077,252.792,250.3019,251.6058,10994.0
2024-07-08 09:45:00,256.63,257.4,256.36,257.4,7194.0,251.5862,252.341,251.3215,252.341,7194.0
2024-07-08 09:50:00,257.08,257.08,256.15,256.51,4617.0,252.0273,252.0273,251.1156,251.4685,4617.0
2024-07-08 09:55:00,256.15,256.37,255.81,256.33,9612.0,251.1156,251.3313,250.7823,251.2921,9612.0
2024-07-08 10:00:00,256.34,257.02,256.32,257.02,4653.0,251.3019,251.9685,251.2823,251.9685,4653.0
2024-07-08 10:05:00,257.17,257.41,256.58,256.58,4270.0,252.1156,252.3508,251.5371,251.5371,4270.0
2024-07-08 10:10:00,256.86,256.86,256.4,256.84,2925.0,251.8116,251.8116,251.3607,251.792,2925.0
2024-07-08 10:15:00,256.84,257.02,256.04,256.45,7574.0,251.792,251.9685,251.0078,251.4097,7574.0
2024-07-08 10:20:00,256.45,256.63,255.99,256.28,6262.0,251.4097,251.5862,250.9587,251.243,6262.0
2024-07-08 10:25:00,256.16,256.45,256.16,256.38,1738.0,251.1254,251.4097,251.1254,251.3411,1738.0
2024-07-08 10:30:00,256.41,256.41,256.01,256.01,2825.0,251.3705,251.3705,250.9783,250.9783,2825.0
2024-07-08 10:35:00,256.2,256.22,255.89,256.05,4358.0,251.1646,251.1842,250.8607,251.0176,4358.0
2024-07-08 10:40:00,256.21,256.31,256.0,256.08,3630.0,251.1744,251.2725,250.9685,251.047,3630.0
2024-07-08 10:45:00,256.14,256.72,256.14,256.56,4067.0,251.1058,251.6744,251.1058,251.5175,4067.0
2024-07-08 10:50:00,256.56,256.97,256.56,256.76,3449.0,251.5175,251.9195,251.5175,251.7136,3449.0
2024-07-08 10:55:00,256.72,256.91,256.64,256.65,3685.0,251.6744,251.8607,251.596,251.6058,3685.0
2024-07-08 11:00:00,256.63,256.65,256.01,256.01,3914.0,251.5862,251.6058,250.9783,250.9783,3914.0
2024-07-08 11:05:00,256.12,256.59,255.99,255.99,4730.0,251.0862,251.5469,250.9587,250.9587,4730.0
2024-07-08 11:10:00,255.96,256.19,255.82,256.16,5890.0,250.9293,251.1548,250.7921,251.1254,5890.0
2024-07-08 11:15:00,256.16,256.16,255.44,255.44,9959.0,251.1254,251.1254,250.4196,250.4196,9959.0
2024-07-08 11:20:00,255.51,255.92,255.31,255.88,19941.0,250.4882,250.8901,250.2921,250.8509,19941.0
2024-07-08 11:25:00,255.86,255.96,255.68,255.68,4512.0,250.8313,250.9293,250.6548,250.6548,4512.0
2024-07-08 11:30:00,255.47,255.7,255.45,255.45,2283.0,250.449,250.6744,250.4294,250.4294,2283.0
2024-07-08 11:35:00,255.57,255.57,254.46,254.5,6222.0,250.547,250.547,249.4588,249.498,6222.0
2024-07-08 11:40:00,254.6,254.87,254.41,254.71,4065.0,249.5961,249.8608,249.4098,249.7039,4065.0
2024-07-08 11:45:00,254.84,255.03,254.81,255.01,4392.0,249.8313,250.0176,249.8019,249.998,4392.0
2024-07-08 11:50:00,254.93,254.93,254.32,254.41,2928.0,249.9196,249.9196,249.3216,249.4098,2928.0
2024-07-08 11:55:00,254.41,254.75,254.36,254.68,9696.0,249.4098,249.7431,249.3608,249.6745,9696.0
2024-07-08 12:00:00,254.55,254.67,254.35,254.67,6359.0,249.547,249.6647,249.351,249.6647,6359.0
2024-07-08 12:05:00,254.67,255.46,254.66,255.43,9216.0,249.6647,250.4392,249.6549,250.4097,9216.0
2024-07-08 12:10:00,255.29,255.38,255.15,255.19,2907.0,250.2725,250.3607,250.1353,250.1745,2907.0
2024-07-08 12:15:00,255.23,255.23,254.83,255.14,12159.0,250.2137,250.2137,249.8215,250.1254,12159.0
2024-07-08 12:20:00,255.14,255.55,255.14,255.24,4230.0,250.1254,250.5274,250.1254,250.2235,4230.0
2024-07-08 12:25:00,255.29,255.38,255.21,255.21,4070.0,250.2725,250.3607,250.1941,250.1941,4070.0
2024-07-08 12:30:00,255.19,255.48,255.05,255.39,4976.0,250.1745,250.4588,250.0372,250.3705,4976.0
2024-07-08 12:35:00,255.48,255.65,255.43,255.46,2906.0,250.4588,250.6254,250.4097,250.4392,2906.0
2024-07-08 12:40:00,255.55,255.8,255.55,255.71,4422.0,250.5274,250.7725,250.5274,250.6842,4422.0
2024-07-08 12:45:00,255.73,255.75,255.46,255.63,5320.0,250.7039,250.7235,250.4392,250.6058,5320.0
2024-07-08 12:50:00,255.73,255.98,255.64,255.96,5431.0,250.7039,250.9489,250.6156,250.9293,5431.0
2024-07-08 12:55:00,256.01,256.21,255.96,255.96,1950.0,250.9783,251.1744,250.9293,250.9293,1950.0
2024-07-08 13:00:00,255.96,255.97,255.08,255.18,3829.0,250.9293,250.9391,250.0666,250.1647,3829.0
2024-07-08 13:05:00,255.23,255.38,255.17,255.22,6640.0,250.2137,250.3607,250.1549,250.2039,6640.0
2024-07-08 13:10:00,255.25,255.33,255.12,255.16,3860.0,250.2333,250.3117,250.1058,250.1451,3860.0
2024-07-08 13:15:00,255.16,255.36,255.02,255.32,5850.0,250.1451,250.3411,250.0078,250.3019,5850.0
2024-07-08 13:20:00,255.32,255.33,255.12,255.12,8647.0,250.3019,250.3117,250.1058,250.1058,8647.0
2024-07-08 13:25:00,255.13,255.25,255.05,255.25,7395.0,250.1156,250.2333,250.0372,250.2333,7395.0
2024-07-08 13:30:00,255.28,255.36,254.98,255.07,2998.0,250.2627,250.3411,249.9686,250.0568,2998.0
2024-07-08 13:35:00,255.13,255.23,255.01,255.23,7392.0,250.1156,250.2137,249.998,250.2137,7392.0
2024-07-08 13:40:00,255.27,255.52,255.22,255.5,5677.0,250.2529,250.498,250.2039,250.4784,5677.0
2024-07-08 13:45:00,255.44,255.56,255.16,255.36,6422.0,250.4196,250.5372,250.1451,250.3411,6422.0
2024-07-08 13:50:00,255.2,255.21,255.01,255.06,4332.0,250.1843,250.1941,249.998,250.047,4332.0
2024-07-08 13:55:00,255.0,255.05,254.88,254.99,5291.0,249.9882,250.0372,249.8706,249.9784,5291.0
2024-07-08 14:00:00,254.97,254.98,254.8,254.96,8176.0,249.9588,249.9686,249.7921,249.949,8176.0
2024-07-08 14:05:00,255.03,255.03,254.8,254.86,4075.0,250.0176,250.0176,249.7921,249.851,4075.0
2024-07-08 14:10:00,254.95,255.01,254.75,254.97,7611.0,249.9392,249.998,249.7431,249.9588,7611.0
2024-07-08 14:15:00,254.95,255.02,254.85,254.96,2558.0,249.9392,250.0078,249.8411,249.949,2558.0
2024-07-08 14:20:00,254.98,255.0,254.77,254.88,10916.0,249.9686,249.9882,249.7627,249.8706,10916.0
2024-07-08 14:25:00,254.91,255.07,254.81,255.07,3932.0,249.9,250.0568,249.8019,250.0568,3932.0
2024-07-08 14:30:00,255.08,255.19,254.93,255.14,5919.0,250.0666,250.1745,249.9196,250.1254,5919.0
2024-07-08 14:35:00,255.09,255.16,255.04,255.04,3389.0,250.0764,250.1451,250.0274,250.0274,3389.0
2024-07-08 14:40:00,255.04,255.09,254.85,254.87,6900.0,250.0274,250.0764,249.8411,249.8608,6900.0
2024-07-08 14:45:00,254.98,254.98,254.51,254.61,7425.0,249.9686,249.9686,249.5078,249.6059,7425.0
2024-07-08 14:50:00,254.7,254.78,254.61,254.65,6550.0,249.6941,249.7725,249.6059,249.6451,6550.0
2024-07-08 14:55:00,254.65,254.65,254.56,254.56,2769.0,249.6451,249.6451,249.5568,249.5568,2769.0
2024-07-08 15:00:00,254.56,254.79,254.56,254.68,6582.0,249.5568,249.7823,249.5568,249.6745,6582.0
2024-07-08 15:05:00,254.7,254.7,254.51,254.52,4223.0,249.6941,249.6941,249.5078,249.5176,4223.0
2024-07-08 15:10:00,254.51,254.52,254.15,254.33,12007.0,249.5078,249.5176,249.1549,249.3314,12007.0
2024-07-08 15:15:00,254.32,254.42,254.27,254.31,7915.0,249.3216,249.4196,249.2725,249.3118,7915.0
2024-07-08 15:20:00,254.26,254.44,254.07,254.42,9875.0,249.2627,249.4392,249.0765,249.4196,9875.0
2024-07-08 15:25:00,254.44,254.52,254.22,254.28,5687.0,249.4392,249.5176,249.2235,249.2824,5687.0
2024-07-08 15:30:00,254.32,254.42,254.29,254.39,7228.0,249.3216,249.4196,249.2922,249.3902,7228.0
2024-07-08 15:35:00,254.39,254.39,253.95,253.98,13530.0,249.3902,249.3902,248.9588,248.9882,13530.0
2024-07-08 15:40:00,253.97,254.03,253.63,253.65,9603.0,248.9784,249.0373,248.6451,248.6647,9603.0
2024-07-08 15:45:00,253.6,253.62,253.19,253.45,22062.0,248.6157,248.6353,248.2138,248.4687,22062.0
2024-07-08 15:50:00,253.51,253.52,253.0,253.01,24641.0,248.5275,248.5373,248.0275,248.0373,24641.0
2024-07-08 15:55:00,253.1,254.03,253.06,253.86,79999.0,248.1255,249.0373,248.0863,248.8706,79999.0
2024-07-09 09:30:00,254.17,255.38,254.07,254.78,20700.0,249.1745,250.3607,249.0765,249.7725,20700.0
2024-07-09 09:35:00,254.53,256.69,254.53,256.07,12090.0,249.5274,251.645,249.5274,251.0372,12090.0
2024-07-09 09:40:00,256.06,256.12,255.19,255.28,7117.0,251.0274,251.0862,250.1745,250.2627,7117.0
2024-07-09 09:45:00,255.24,256.0,255.04,255.99,20203.0,250.2235,250.9685,250.0274,250.9587,20203.0
2024-07-09 09:50:00,255.76,256.48,255.52,256.48,12114.0,250.7333,251.4391,250.498,251.4391,12114.0
2024-07-09 09:55:00,256.31,256.31,255.7,255.73,9033.0,251.2725,251.2725,250.6744,250.7039,9033.0
2024-07-09 10:00:00,255.8,256.16,255.3,255.36,4735.0,250.7725,251.1254,250.2823,250.3411,4735.0
2024-07-09 10:05:00,255.38,255.91,255.37,255.73,5839.0,250.3607,250.8803,250.3509,250.7039,5839.0
2024-07-09 10:10:00,255.82,256.08,255.58,255.75,11535.0,250.7921,251.047,250.5568,250.7235,11535.0
2024-07-09 10:15:00,255.74,255.86,254.92,255.18,6928.0,250.7137,250.8313,249.9098,250.1647,6928.0
2024-07-09 10:20:00,255.16,255.76,254.98,255.7,6990.0,250.1451,250.7333,249.9686,250.6744,6990.0
2024-07-09 10:25:00,255.7,256.12,255.48,255.97,10815.0,250.6744,251.0862,250.4588,250.9391,10815.0
2024-07-09 10:30:00,255.85,255.96,255.72,255.75,5038.0,250.8215,250.9293,250.694,250.7235,5038.0
2024-07-09 10:35:00,255.73,256.2,255.57,256.0,7247.0,250.7039,251.1646,250.547,250.9685,7247.0
2024-07-09 10:40:00,256.1,256.47,255.91,256.23,5776.0,251.0666,251.4293,250.8803,251.194,5776.0
2024-07-09 10:45:00,256.14,256.35,256.04,256.35,11229.0,251.1058,251.3117,251.0078,251.3117,11229.0
2024-07-09 10:50:00,256.35,256.38,255.5,255.52,8055.0,251.3117,251.3411,250.4784,250.498,8055.0
2024-07-09 10:55:00,255.69,255.95,255.68,255.84,15889.0,250.6646,250.9195,250.6548,250.8117,15889.0
2024-07-09 11:00:00,255.81,256.06,255.33,255.51,6171.0,250.7823,251.0274,250.3117,250.4882,6171.0
2024-07-09 11:05:00,255.53,255.53,255.02,255.27,4344.0,250.5078,250.5078,250.0078,250.2529,4344.0
2024-07-09 11:10:00,255.34,255.66,255.34,255.64,2097.0,250.3215,250.6352,250.3215,250.6156,2097.0
2024-07-09 11:15:00,255.62,255.62,255.07,255.2,2115.0,250.596,250.596,250.0568,250.1843,2115.0
2024-07-09 11:20:00,255.06,255.06,254.42,254.52,3780.0,250.047,250.047,249.4196,249.5176,3780.0
2024-07-09 11:25:00,254.35,254.7,254.3,254.3,5395.0,249.351,249.6941,249.302,249.302,5395.0
2024-07-09 11:30:00,254.58,254.8,254.32,254.8,8045.0,249.5765,249.7921,249.3216,249.7921,8045.0
2024-07-09 11:35:00,254.79,254.97,254.48,254.54,8324.0,249.7823,249.9588,249.4784,249.5372,8324.0
2024-07-09 11:40:00,254.53,254.56,254.36,254.36,2192.0,249.5274,249.5568,249.3608,249.3608,2192.0
2024-07-09 11:45:00,254.34,254.34,253.35,253.58,9264.0,249.3412,249.3412,248.3706,248.5961,9264.0
2024-07-09 11:50:00,253.62,253.79,253.48,253.51,3976.0,248.6353,248.802,248.4981,248.5275,3976.0
2024-07-09 11:55:00,253.7,253.7,253.4,253.4,5035.0,248.7138,248.7138,248.4196,248.4196,5035.0
2024-07-09 12:00:00,253.15,253.28,252.9,253.27,3798.0,248.1746,248.302,247.9295,248.2922,3798.0
2024-07-09 12:05:00,253.27,253.47,253.12,253.12,2007.0,248.2922,248.4883,248.1451,248.1451,2007.0
2024-07-09 12:10:00,253.12,253.42,253.12,253.36,2135.0,248.1451,248.4393,248.1451,248.3804,2135.0
2024-07-09 12:15:00,253.35,253.55,253.21,253.55,2389.0,248.3706,248.5667,248.2334,248.5667,2389.0
2024-07-09 12:20:00,253.63,253.64,253.2,253.39,3547.0,248.6451,248.6549,248.2236,248.4098,3547.0
2024-07-09 12:25:00,253.48,253.69,253.48,253.59,2152.0,248.4981,248.7039,248.4981,248.6059,2152.0
2024-07-09 12:30:00,253.73,253.79,253.62,253.75,4600.0,248.7432,248.802,248.6353,248.7628,4600.0
2024-07-09 12:35:00,253.7,253.86,253.45,253.45,4161.0,248.7138,248.8706,248.4687,248.4687,4161.0
2024-07-09 12:40:00,253.48,254.06,253.47,253.77,3001.0,248.4981,249.0667,248.4883,248.7824,3001.0
2024-07-09 12:45:00,253.74,253.95,253.74,253.93,683.0,248.753,248.9588,248.753,248.9392,683.0
2024-07-09 12:50:00,253.93,254.36,253.62,254.36,6769.0,248.9392,249.3608,248.6353,249.3608,6769.0
2024-07-09 12:55:00,254.36,254.62,254.26,254.43,3402.0,249.3608,249.6157,249.2627,249.4294,3402.0
2024-07-09 13:00:00,254.65,254.75,254.35,254.38,1801.0,249.6451,249.7431,249.351,249.3804,1801.0
2024-07-09 13:05:00,254.46,254.5,254.19,254.21,4106.0,249.4588,249.498,249.1941,249.2137,4106.0
2024-07-09 13:10:00,254.32,254.41,254.08,254.1,2418.0,249.3216,249.4098,249.0863,249.1059,2418.0
2024-07-09 13:15:00,254.07,254.09,253.58,253.61,1656.0,249.0765,249.0961,248.5961,248.6255,1656.0
2024-07-09 13:20:00,253.62,253.92,253.56,253.89,4188.0,248.6353,248.9294,248.5765,248.9,4188.0
2024-07-09 13:25:00,253.8,253.88,253.54,253.54,2181.0,248.8118,248.8902,248.5569,248.5569,2181.0
2024-07-09 13:30:00,253.41,253.61,253.36,253.37,2170.0,248.4294,248.6255,248.3804,248.3902,2170.0
2024-07-09 13:35:00,253.38,253.62,253.31,253.31,2939.0,248.4,248.6353,248.3314,248.3314,2939.0
2024-07-09 13:40:00,253.31,253.47,253.09,253.2,1763.0,248.3314,248.4883,248.1157,248.2236,1763.0
2024-07-09 13:45:00,253.18,253.48,253.14,253.44,5618.0,248.204,248.4981,248.1648,248.4589,5618.0
2024-07-09 13:50:00,253.48,253.56,253.43,253.56,2996.0,248.4981,248.5765,248.4491,248.5765,2996.0
2024-07-09 13:55:00,253.51,253.52,253.33,253.33,4118.0,248.5275,248.5373,248.351,248.351,4118.0
2024-07-09 14:00:00,253.35,253.45,253.02,253.18,14356.0,248.3706,248.4687,248.0471,248.204,14356.0
2024-07-09 14:05:00,253.02,253.15,252.75,252.9,4332.0,248.0471,248.1746,247.7824,247.9295,4332.0
2024-07-09 14:10:00,252.84,253.07,252.56,253.01,4835.0,247.8707,248.0961,247.5962,248.0373,4835.0
2024-07-09 14:15:00,253.01,253.18,252.97,253.03,2441.0,248.0373,248.204,247.9981,248.0569,2441.0
2024-07-09 14:20:00,253.03,253.1,252.9,252.9,1852.0,248.0569,248.1255,247.9295,247.9295,1852.0
2024-07-09 14:25:00,252.9,252.9,252.4,252.4,6252.0,247.9295,247.9295,247.4393,247.4393,6252.0
2024-07-09 14:30:00,252.37,252.77,252.37,252.61,3519.0,247.4099,247.802,247.4099,247.6452,3519.0
2024-07-09 14:35:00,252.74,252.74,252.47,252.47,1966.0,247.7726,247.7726,247.5079,247.5079,1966.0
2024-07-09 14:40:00,252.47,252.55,252.27,252.47,6341.0,247.5079,247.5864,247.3119,247.5079,6341.0
2024-07-09 14:45:00,252.54,252.65,252.43,252.58,4327.0,247.5765,247.6844,247.4687,247.6158,4327.0
2024-07-09 14:50:00,252.5,252.57,252.41,252.41,2380.0,247.5373,247.606,247.4491,247.4491,2380.0
2024-07-09 14:55:00,252.41,252.49,252.3,252.38,2327.0,247.4491,247.5275,247.3413,247.4197,2327.0
2024-07-09 15:00:00,252.45,252.55,251.92,252.17,10834.0,247.4883,247.5864,246.9687,247.2138,10834.0
2024-07-09 15:05:00,252.29,252.61,252.24,252.53,4669.0,247.3315,247.6452,247.2824,247.5667,4669.0
2024-07-09 15:10:00,252.52,252.73,252.45,252.73,2075.0,247.5569,247.7628,247.4883,247.7628,2075.0
2024-07-09 15:15:00,252.86,252.94,252.54,252.54,3755.0,247.8903,247.9687,247.5765,247.5765,3755.0
2024-07-09 15:20:00,252.54,252.94,252.54,252.85,4077.0,247.5765,247.9687,247.5765,247.8805,4077.0
2024-07-09 15:25:00,252.84,253.04,252.77,253.03,7138.0,247.8707,248.0667,247.802,248.0569,7138.0
2024-07-09 15:30:00,253.19,253.41,253.12,253.34,8355.0,248.2138,248.4294,248.1451,248.3608,8355.0
2024-07-09 15:35:00,253.36,253.67,253.36,253.57,6794.0,248.3804,248.6843,248.3804,248.5863,6794.0
2024-07-09 15:40:00,253.57,253.7,253.17,253.19,9371.0,248.5863,248.7138,248.1942,248.2138,9371.0
2024-07-09 15:45:00,253.19,253.29,253.06,253.18,13573.0,248.2138,248.3118,248.0863,248.204,13573.0
2024-07-09 15:50:00,253.05,253.21,252.75,252.86,16813.0,248.0765,248.2334,247.7824,247.8903,16813.0
2024-07-09 15:55:00,252.91,252.92,252.03,252.16,98444.0,247.9393,247.9491,247.0766,247.204,98444.0
2024-07-10 09:30:00,252.25,253.42,252.25,252.94,8063.0,247.2922,248.4393,247.2922,247.9687,8063.0
2024-07-10 09:35:00,252.74,253.34,252.55,253.17,2817.0,247.7726,248.3608,247.5864,248.1942,2817.0
2024-07-10 09:40:00,253.23,253.77,253.04,253.64,4156.0,248.253,248.7824,248.0667,248.6549,4156.0
2024-07-10 09:45:00,253.83,254.84,253.81,253.82,5477.0,248.8412,249.8313,248.8216,248.8314,5477.0
2024-07-10 09:50:00,253.87,254.01,253.14,253.28,10771.0,248.8804,249.0177,248.1648,248.302,10771.0
2024-07-10 09:55:00,253.28,253.63,253.28,253.61,4274.0,248.302,248.6451,248.302,248.6255,4274.0
2024-07-10 10:00:00,253.68,254.02,253.67,254.02,2736.0,248.6941,249.0275,248.6843,249.0275,2736.0
2024-07-10 10:05:00,254.01,254.12,253.83,254.0,7964.0,249.0177,249.1255,248.8412,249.0079,7964.0
2024-07-10 10:10:00,254.09,254.41,253.89,254.02,9884.0,249.0961,249.4098,248.9,249.0275,9884.0
2024-07-10 10:15:00,253.89,254.04,253.78,253.98,5274.0,248.9,249.0471,248.7922,248.9882,5274.0
2024-07-10 10:20:00,254.0,254.05,253.89,254.04,5728.0,249.0079,249.0569,248.9,249.0471,5728.0
2024-07-10 10:25:00,253.97,253.97,253.7,253.7,2156.0,248.9784,248.9784,248.7138,248.7138,2156.0
2024-07-10 10:30:00,253.67,253.9,253.6,253.7,5244.0,248.6843,248.9098,248.6157,248.7138,5244.0
2024-07-10 10:35:00,253.86,253.96,253.72,253.88,1275.0,248.8706,248.9686,248.7334,248.8902,1275.0
2024-07-10 10:40:00,253.8,253.84,253.67,253.67,3869.0,248.8118,248.851,248.6843,248.6843,3869.0
2024-07-10 10:45:00,253.57,253.63,253.18,253.24,2536.0,248.5863,248.6451,248.204,248.2628,2536.0
2024-07-10 10:50:00,253.16,253.71,253.16,253.67,5636.0,248.1844,248.7236,248.1844,248.6843,5636.0
2024-07-10 10:55:00,253.61,253.81,253.4,253.4,4002.0,248.6255,248.8216,248.4196,248.4196,4002.0
2024-07-10 11:00:00,253.62,253.73,253.51,253.73,3355.0,248.6353,248.7432,248.5275,248.7432,3355.0
2024-07-10 11:05:00,253.85,253.99,253.72,253.72,2843.0,248.8608,248.9981,248.7334,248.7334,2843.0
2024-07-10 11:10:00,253.74,253.82,253.67,253.68,1858.0,248.753,248.8314,248.6843,248.6941,1858.0
2024-07-10 11:15:00,253.68,253.68,253.33,253.33,2935.0,248.6941,248.6941,248.351,248.351,2935.0
2024-07-10 11:20:00,253.53,253.7,253.51,253.67,5465.0,248.5471,248.7138,248.5275,248.6843,5465.0
2024-07-10 11:25:00,253.58,253.62,253.33,253.33,2941.0,248.5961,248.6353,248.351,248.351,2941.0
2024-07-10 11:30:00,253.42,253.79,253.41,253.79,4231.0,248.4393,248.802,248.4294,248.802,4231.0
2024-07-10 11:35:00,253.73,253.73,253.49,253.59,3723.0,248.7432,248.7432,248.5079,248.6059,3723.0
2024-07-10 11:40:00,253.6,253.6,253.44,253.48,2971.0,248.6157,248.6157,248.4589,248.4981,2971.0
2024-07-10 11:45:00,253.5,253.65,253.41,253.59,5675.0,248.5177,248.6647,248.4294,248.6059,5675.0
2024-07-10 11:50:00,253.59,253.6,253.16,253.27,4327.0,248.6059,248.6157,248.1844,248.2922,4327.0
2024-07-10 11:55:00,253.26,253.26,253.0,253.13,6649.0,248.2824,248.2824,248.0275,248.155,6649.0
2024-07-10 12:00:00,252.94,253.02,252.93,253.0,2214.0,247.9687,248.0471,247.9589,248.0275,2214.0
2024-07-10 12:05:00,253.0,253.19,252.96,253.14,3855.0,248.0275,248.2138,247.9883,248.1648,3855.0
2024-07-10 12:10:00,253.08,253.22,252.97,253.17,2926.0,248.1059,248.2432,247.9981,248.1942,2926.0
2024-07-10 12:15:00,253.16,253.19,252.91,252.97,5003.0,248.1844,248.2138,247.9393,247.9981,5003.0
2024-07-10 12:20:00,252.93,252.93,252.76,252.77,1834.0,247.9589,247.9589,247.7922,247.802,1834.0
2024-07-10 12:25:00,252.77,252.83,252.49,252.49,3391.0,247.802,247.8608,247.5275,247.5275,3391.0
2024-07-10 12:30:00,252.49,252.89,252.45,252.68,3714.0,247.5275,247.9197,247.4883,247.7138,3714.0
2024-07-10 12:35:00,252.68,252.76,252.68,252.74,1404.0,247.7138,247.7922,247.7138,247.7726,1404.0
2024-07-10 12:40:00,252.7,252.89,252.42,252.89,7126.0,247.7334,247.9197,247.4589,247.9197,7126.0
2024-07-10 12:45:00,252.94,252.99,252.82,252.89,3415.0,247.9687,248.0177,247.851,247.9197,3415.0
2024-07-10 12:50:00,252.86,252.87,252.66,252.75,4388.0,247.8903,247.9001,247.6942,247.7824,4388.0
2024-07-10 12:55:00,252.81,252.88,252.75,252.75,3346.0,247.8412,247.9099,247.7824,247.7824,3346.0
2024-07-10 13:00:00,252.81,252.95,252.74,252.9,5223.0,247.8412,247.9785,247.7726,247.9295,5223.0
2024-07-10 13:05:00,252.96,253.12,252.95,253.03,1560.0,247.9883,248.1451,247.9785,248.0569,1560.0
2024-07-10 13:10:00,253.12,253.48,253.12,253.48,2055.0,248.1451,248.4981,248.1451,248.4981,2055.0
2024-07-10 13:15:00,253.71,253.73,253.44,253.51,4491.0,248.7236,248.7432,248.4589,248.5275,4491.0
2024-07-10 13:20:00,253.5,253.5,253.18,253.21,2208.0,248.5177,248.5177,248.204,248.2334,2208.0
2024-07-10 13:25:00,253.13,253.15,253.02,253.02,1986.0,248.155,248.1746,248.0471,248.0471,1986.0
2024-07-10 13:30:00,253.02,253.18,252.86,253.18,4251.0,248.0471,248.204,247.8903,248.204,4251.0
2024-07-10 13:35:00,253.07,253.21,253.07,253.15,2689.0,248.0961,248.2334,248.0961,248.1746,2689.0
2024-07-10 13:40:00,253.16,253.16,253.05,253.09,5286.0,248.1844,248.1844,248.0765,248.1157,5286.0
2024-07-10 13:45:00,253.06,253.26,253.0,253.25,13121.0,248.0863,248.2824,248.0275,248.2726,13121.0
2024-07-10 13:50:00,253.25,253.27,253.07,253.27,2459.0,248.2726,248.2922,248.0961,248.2922,2459.0
2024-07-10 13:55:00,253.28,253.28,252.87,252.93,4974.0,248.302,248.302,247.9001,247.9589,4974.0
2024-07-10 14:00:00,252.78,252.8,252.64,252.7,2119.0,247.8118,247.8314,247.6746,247.7334,2119.0
2024-07-10 14:05:00,252.68,252.71,252.5,252.71,5729.0,247.7138,247.7432,247.5373,247.7432,5729.0
2024-07-10 14:10:00,252.65,252.65,252.26,252.46,6956.0,247.6844,247.6844,247.3021,247.4981,6956.0
2024-07-10 14:15:00,252.5,252.5,252.22,252.25,5247.0,247.5373,247.5373,247.2628,247.2922,5247.0
2024-07-10 14:20:00,252.21,252.21,252.02,252.02,2095.0,247.253,247.253,247.0668,247.0668,2095.0
2024-07-10 14:25:00,252.03,252.2,252.0,252.12,11974.0,247.0766,247.2432,247.0472,247.1648,11974.0
2024-07-10 14:30:00,252.15,252.29,252.12,252.14,13663.0,247.1942,247.3315,247.1648,247.1844,13663.0
2024-07-10 14:35:00,252.16,252.18,252.0,252.05,8911.0,247.204,247.2236,247.0472,247.0962,8911.0
2024-07-10 14:40:00,252.05,252.33,251.99,252.13,8367.0,247.0962,247.3707,247.0374,247.1746,8367.0
2024-07-10 14:45:00,252.15,252.22,252.13,252.13,4928.0,247.1942,247.2628,247.1746,247.1746,4928.0
2024-07-10 14:50:00,252.15,252.23,252.05,252.12,5125.0,247.1942,247.2726,247.0962,247.1648,5125.0
2024-07-10 14:55:00,252.12,252.36,252.09,252.22,6690.0,247.1648,247.4001,247.1354,247.2628,6690.0
2024-07-10 15:00:00,252.18,252.2,252.02,252.05,8441.0,247.2236,247.2432,247.0668,247.0962,8441.0
2024-07-10 15:05:00,252.11,252.14,251.95,252.05,28425.0,247.155,247.1844,246.9981,247.0962,28425.0
2024-07-10 15:10:00,252.1,252.29,252.03,252.03,21484.0,247.1452,247.3315,247.0766,247.0766,21484.0
2024-07-10 15:15:00,252.13,252.24,252.0,252.17,11295.0,247.1746,247.2824,247.0472,247.2138,11295.0
2024-07-10 15:20:00,252.12,252.59,252.0,252.59,198306.0,247.1648,247.6256,247.0472,247.6256,198306.0
2024-07-10 15:25:00,252.65,252.91,252.5,252.68,10862.0,247.6844,247.9393,247.5373,247.7138,10862.0
2024-07-10 15:30:00,252.71,253.08,252.71,252.99,5668.0,247.7432,248.1059,247.7432,248.0177,5668.0
2024-07-10 15:35:00,252.84,252.88,252.59,252.6,6756.0,247.8707,247.9099,247.6256,247.6354,6756.0
2024-07-10 15:40:00,252.47,252.47,252.25,252.28,5565.0,247.5079,247.5079,247.2922,247.3217,5565.0
2024-07-10 15:45:00,252.28,252.51,252.08,252.16,11290.0,247.3217,247.5471,247.1256,247.204,11290.0
2024-07-10 15:50:00,252.1,252.55,252.1,252.55,22525.0,247.1452,247.5864,247.1452,247.5864,22525.0
2024-07-10 15:55:00,252.51,253.09,252.45,252.98,48885.0,247.5471,248.1157,247.4883,248.0079,48885.0
2024-07-11 09:30:00,253.32,253.81,252.88,253.81,6797.0,248.3412,248.8216,247.9099,248.8216,6797.0
2024-07-11 09:35:00,254.68,255.98,254.51,255.48,5951.0,249.6745,250.9489,249.5078,250.4588,5951.0
2024-07-11 09:40:00,255.18,256.2,255.18,256.05,17665.0,250.1647,251.1646,250.1647,251.0176,17665.0
2024-07-11 09:45:00,256.0,257.35,255.98,257.3,6023.0,250.9685,252.292,250.9489,252.243,6023.0
2024-07-11 09:50:00,257.14,257.89,257.0,257.23,4920.0,252.0861,252.8214,251.9489,252.1744,4920.0
2024-07-11 09:55:00,257.35,257.35,256.77,257.1,6375.0,252.292,252.292,251.7234,252.0469,6375.0
2024-07-11 10:00:00,256.99,257.65,256.78,257.64,5820.0,251.9391,252.5861,251.7332,252.5763,5820.0
2024-07-11 10:05:00,257.62,258.15,257.36,257.86,7268.0,252.5567,253.0763,252.3018,252.792,7268.0
2024-07-11 10:10:00,258.0,258.19,257.77,257.77,2442.0,252.9292,253.1155,252.7038,252.7038,2442.0
2024-07-11 10:15:00,257.82,257.91,257.51,257.63,3166.0,252.7528,252.841,252.4489,252.5665,3166.0
2024-07-11 10:20:00,257.87,257.97,257.7,257.97,1638.0,252.8018,252.8998,252.6351,252.8998,1638.0
2024-07-11 10:25:00,258.1,258.1,257.03,257.22,3500.0,253.0273,253.0273,251.9783,252.1646,3500.0
2024-07-11 10:30:00,257.17,257.17,256.73,256.73,3695.0,252.1156,252.1156,251.6842,251.6842,3695.0
2024-07-11 10:35:00,256.7,257.23,256.7,257.1,5330.0,251.6548,252.1744,251.6548,252.0469,5330.0
2024-07-11 10:40:00,257.1,257.1,256.59,256.8,2894.0,252.0469,252.0469,251.5469,251.7528,2894.0
2024-07-11 10:45:00,256.8,256.85,256.52,256.59,10973.0,251.7528,251.8018,251.4783,251.5469,10973.0
2024-07-11 10:50:00,256.69,256.94,256.45,256.5,24071.0,251.645,251.8901,251.4097,251.4587,24071.0
2024-07-11 10:55:00,256.5,256.88,256.5,256.88,3613.0,251.4587,251.8313,251.4587,251.8313,3613.0
2024-07-11 11:00:00,256.92,257.26,256.71,257.25,23166.0,251.8705,252.2038,251.6646,252.194,23166.0
2024-07-11 11:05:00,257.3,257.35,257.14,257.14,2061.0,252.243,252.292,252.0861,252.0861,2061.0
2024-07-11 11:10:00,257.08,257.15,256.66,256.79,2150.0,252.0273,252.0959,251.6156,251.743,2150.0
2024-07-11 11:15:00,256.8,257.01,256.55,257.01,4853.0,251.7528,251.9587,251.5077,251.9587,4853.0
2024-07-11 11:20:00,257.01,257.55,257.01,257.55,4274.0,251.9587,252.4881,251.9587,252.4881,4274.0
2024-07-11 11:25:00,257.56,257.68,257.43,257.64,4475.0,252.4979,252.6155,252.3704,252.5763,4475.0
2024-07-11 11:30:00,257.57,257.99,257.57,257.81,5366.0,252.5077,252.9194,252.5077,252.743,5366.0
2024-07-11 11:35:00,257.85,258.0,257.76,258.0,3158.0,252.7822,252.9292,252.694,252.9292,3158.0
2024-07-11 11:40:00,257.89,258.05,257.78,257.9,6477.0,252.8214,252.9783,252.7136,252.8312,6477.0
2024-07-11 11:45:00,257.89,258.2,257.88,257.99,8116.0,252.8214,253.1253,252.8116,252.9194,8116.0
2024-07-11 11:50:00,257.97,258.09,257.78,258.0,5589.0,252.8998,253.0175,252.7136,252.9292,5589.0
2024-07-11 11:55:00,257.95,257.96,257.89,257.93,2504.0,252.8802,252.89,252.8214,252.8606,2504.0
2024-07-11 12:00:00,257.99,258.17,257.76,258.04,13784.0,252.9194,253.0959,252.694,252.9685,13784.0
2024-07-11 12:05:00,258.13,258.13,257.83,257.92,2473.0,253.0567,253.0567,252.7626,252.8508,2473.0
2024-07-11 12:10:00,257.92,258.01,257.77,257.91,3141.0,252.8508,252.939,252.7038,252.841,3141.0
2024-07-11 12:15:00,257.96,258.04,257.85,258.03,5324.0,252.89,252.9685,252.7822,252.9586,5324.0
2024-07-11 12:20:00,257.92,258.01,257.5,257.65,5027.0,252.8508,252.939,252.4391,252.5861,5027.0
2024-07-11 12:25:00,257.64,257.83,257.54,257.83,3956.0,252.5763,252.7626,252.4783,252.7626,3956.0
2024-07-11 12:30:00,257.79,258.17,257.76,258.13,2817.0,252.7234,253.0959,252.694,253.0567,2817.0
2024-07-11 12:35:00,258.11,258.15,257.95,257.99,5504.0,253.0371,253.0763,252.8802,252.9194,5504.0
2024-07-11 12:40:00,257.97,258.16,257.97,258.15,3232.0,252.8998,253.0861,252.8998,253.0763,3232.0
2024-07-11 12:45:00,258.25,258.25,257.93,258.03,4344.0,253.1743,253.1743,252.8606,252.9586,4344.0
2024-07-11 12:50:00,258.05,258.13,258.01,258.07,2599.0,252.9783,253.0567,252.939,252.9979,2599.0
2024-07-11 12:55:00,258.07,258.44,257.95,258.37,2634.0,252.9979,253.3606,252.8802,253.292,2634.0
2024-07-11 13:00:00,258.44,258.7,258.44,258.44,3084.0,253.3606,253.6155,253.3606,253.3606,3084.0
2024-07-11 13:05:00,258.42,258.68,258.31,258.6,1800.0,253.341,253.5959,253.2331,253.5174,1800.0
2024-07-11 13:10:00,258.56,258.6,258.48,258.52,801.0,253.4782,253.5174,253.3998,253.439,801.0
2024-07-11 13:15:00,258.52,258.64,258.52,258.61,2177.0,253.439,253.5567,253.439,253.5272,2177.0
2024-07-11 13:20:00,258.56,258.61,258.15,258.15,6539.0,253.4782,253.5272,253.0763,253.0763,6539.0
2024-07-11 13:25:00,258.25,258.25,257.92,257.92,7274.0,253.1743,253.1743,252.8508,252.8508,7274.0
2024-07-11 13:30:00,257.92,258.15,257.78,258.14,2802.0,252.8508,253.0763,252.7136,253.0665,2802.0
2024-07-11 13:35:00,258.07,258.19,257.81,257.81,1632.0,252.9979,253.1155,252.743,252.743,1632.0
2024-07-11 13:40:00,257.79,258.13,257.7,258.1,3593.0,252.7234,253.0567,252.6351,253.0273,3593.0
2024-07-11 13:45:00,258.04,258.04,257.87,257.87,828.0,252.9685,252.9685,252.8018,252.8018,828.0
2024-07-11 13:50:00,258.05,258.3,258.03,258.28,2532.0,252.9783,253.2233,252.9586,253.2037,2532.0
2024-07-11 13:55:00,258.37,258.53,258.37,258.47,1247.0,253.292,253.4488,253.292,253.39,1247.0
2024-07-11 14:00:00,258.53,258.53,258.33,258.5,2021.0,253.4488,253.4488,253.2528,253.4194,2021.0
2024-07-11 14:05:00,258.49,258.63,258.34,258.34,3894.0,253.4096,253.5469,253.2626,253.2626,3894.0
2024-07-11 14:10:00,258.41,258.69,258.4,258.69,3200.0,253.3312,253.6057,253.3214,253.6057,3200.0
2024-07-11 14:15:00,258.69,258.71,258.54,258.54,3124.0,253.6057,253.6253,253.4586,253.4586,3124.0
2024-07-11 14:20:00,258.6,258.6,258.24,258.56,8300.0,253.5174,253.5174,253.1645,253.4782,8300.0
2024-07-11 14:25:00,258.6,258.69,258.54,258.6,4017.0,253.5174,253.6057,253.4586,253.5174,4017.0
2024-07-11 14:30:00,258.47,258.71,258.47,258.66,3805.0,253.39,253.6253,253.39,253.5763,3805.0
2024-07-11 14:35:00,258.66,258.67,258.48,258.54,5362.0,253.5763,253.5861,253.3998,253.4586,5362.0
2024-07-11 14:40:00,258.65,258.83,258.45,258.83,5647.0,253.5665,253.7429,253.3704,253.7429,5647.0
2024-07-11 14:45:00,258.84,258.86,258.48,258.54,6398.0,253.7527,253.7723,253.3998,253.4586,6398.0
2024-07-11 14:50:00,258.62,258.77,258.55,258.76,1528.0,253.5371,253.6841,253.4684,253.6743,1528.0
2024-07-11 14:55:00,258.76,259.15,258.76,259.09,11005.0,253.6743,254.0566,253.6743,253.9978,11005.0
2024-07-11 15:00:00,258.98,259.05,258.73,258.91,3447.0,253.89,253.9586,253.6449,253.8214,3447.0
2024-07-11 15:05:00,258.91,258.97,258.61,258.69,3029.0,253.8214,253.8802,253.5272,253.6057,3029.0
2024-07-11 15:10:00,258.63,258.69,258.51,258.68,2589.0,253.5469,253.6057,253.4292,253.5959,2589.0
2024-07-11 15:15:00,258.83,258.99,258.77,258.77,4524.0,253.7429,253.8998,253.6841,253.6841,4524.0
2024-07-11 15:20:00,258.77,259.15,258.77,259.02,5083.0,253.6841,254.0566,253.6841,253.9292,5083.0
2024-07-11 15:25:00,259.08,259.08,258.94,259.0,3350.0,253.988,253.988,253.8508,253.9096,3350.0
2024-07-11 15:30:00,259.07,259.3,258.93,258.94,6622.0,253.9782,254.2037,253.841,253.8508,6622.0
2024-07-11 15:35:00,259.0,259.22,258.92,259.06,5651.0,253.9096,254.1253,253.8312,253.9684,5651.0
2024-07-11 15:40:00,259.06,259.17,258.99,259.05,8460.0,253.9684,254.0762,253.8998,253.9586,8460.0
2024-07-11 15:45:00,259.04,259.15,258.82,259.13,13487.0,253.9488,254.0566,253.7331,254.037,13487.0
2024-07-11 15:50:00,259.15,259.42,259.14,259.28,15811.0,254.0566,254.3213,254.0468,254.1841,15811.0
2024-07-11 15:55:00,259.27,259.68,259.27,259.42,35302.0,254.1743,254.5762,254.1743,254.3213,35302.0
2024-07-12 09:30:00,260.0,261.0,259.66,260.56,18637.0,254.8899,255.8703,254.5566,255.4389,18637.0
2024-07-12 09:35:00,260.22,260.67,260.22,260.48,7527.0,255.1056,255.5468,255.1056,255.3605,7527.0
2024-07-12 09:40:00,260.48,261.41,260.46,261.01,8569.0,255.3605,256.2722,255.3409,255.8801,8569.0
2024-07-12 09:45:00,261.06,261.31,260.92,261.1,6338.0,255.9291,256.1742,255.7918,255.9683,6338.0
2024-07-12 09:50:00,261.21,261.45,260.9,261.1,14471.0,256.0761,256.3114,255.7722,255.9683,14471.0
2024-07-12 09:55:00,261.18,261.25,260.67,260.73,3630.0,256.0467,256.1154,255.5468,255.6056,3630.0
2024-07-12 10:00:00,260.73,260.77,260.39,260.54,4305.0,255.6056,255.6448,255.2723,255.4193,4305.0
2024-07-12 10:05:00,260.54,261.5,260.54,261.5,18366.0,255.4193,256.3604,255.4193,256.3604,18366.0
2024-07-12 10:10:00,261.59,262.27,261.42,262.24,6031.0,256.4487,257.1153,256.282,257.0859,6031.0
2024-07-12 10:15:00,262.31,262.73,262.31,262.62,4450.0,257.1545,257.5663,257.1545,257.4584,4450.0
2024-07-12 10:20:00,262.52,263.48,262.35,263.32,15054.0,257.3604,258.3015,257.1937,258.1447,15054.0
2024-07-12 10:25:00,263.2,263.33,262.9,262.96,9511.0,258.027,258.1545,257.7329,257.7918,9511.0
2024-07-12 10:30:00,263.12,263.26,262.72,262.72,5062.0,257.9486,258.0859,257.5565,257.5565,5062.0
2024-07-12 10:35:00,262.74,263.41,262.73,263.18,4425.0,257.5761,258.2329,257.5663,258.0074,4425.0
2024-07-12 10:40:00,263.17,263.17,263.01,263.04,6491.0,257.9976,257.9976,257.8408,257.8702,6491.0
2024-07-12 10:45:00,263.0,263.56,263.0,263.55,4595.0,257.831,258.38,257.831,258.3702,4595.0
2024-07-12 10:50:00,263.44,263.49,263.3,263.44,1500.0,258.2623,258.3113,258.1251,258.2623,1500.0
2024-07-12 10:55:00,263.54,263.64,263.33,263.64,2614.0,258.3604,258.4584,258.1545,258.4584,2614.0
2024-07-12 11:00:00,263.67,263.67,263.5,263.5,2003.0,258.4878,258.4878,258.3211,258.3211,2003.0
2024-07-12 11:05:00,263.58,263.63,263.4,263.62,2740.0,258.3996,258.4486,258.2231,258.4388,2740.0
2024-07-12 11:10:00,263.63,263.63,263.28,263.28,2634.0,258.4486,258.4486,258.1055,258.1055,2634.0
2024-07-12 11:15:00,263.37,263.41,263.28,263.41,1367.0,258.1937,258.2329,258.1055,258.2329,1367.0
2024-07-12 11:20:00,263.56,263.7,263.56,263.65,3210.0,258.38,258.5172,258.38,258.4682,3210.0
2024-07-12 11:25:00,263.72,263.72,263.57,263.66,1900.0,258.5368,258.5368,258.3898,258.478,1900.0
2024-07-12 11:30:00,263.6,263.72,263.5,263.53,1540.0,258.4192,258.5368,258.3211,258.3506,1540.0
2024-07-12 11:35:00,263.7,263.82,263.53,263.66,9467.0,258.5172,258.6349,258.3506,258.478,9467.0
2024-07-12 11:40:00,263.66,263.69,263.5,263.55,3946.0,258.478,258.5074,258.3211,258.3702,3946.0
2024-07-12 11:45:00,263.6,263.64,263.55,263.63,2967.0,258.4192,258.4584,258.3702,258.4486,2967.0
2024-07-12 11:50:00,263.7,263.73,263.5,263.6,4824.0,258.5172,258.5466,258.3211,258.4192,4824.0
2024-07-12 11:55:00,263.59,263.81,263.51,263.67,5910.0,258.4094,258.625,258.3309,258.4878,5910.0
2024-07-12 12:00:00,263.73,263.73,263.53,263.62,2986.0,258.5466,258.5466,258.3506,258.4388,2986.0
2024-07-12 12:05:00,263.69,263.81,263.66,263.78,1788.0,258.5074,258.625,258.478,258.5956,1788.0
2024-07-12 12:10:00,263.81,264.04,263.78,263.78,2703.0,258.625,258.8505,258.5956,258.5956,2703.0
2024-07-12 12:15:00,263.86,264.06,263.77,264.03,5036.0,258.6741,258.8701,258.5858,258.8407,5036.0
2024-07-12 12:20:00,263.99,264.25,263.98,264.22,2281.0,258.8015,259.0564,258.7917,259.027,2281.0
2024-07-12 12:25:00,264.1,264.11,263.97,264.03,3118.0,258.9093,258.9192,258.7819,258.8407,3118.0
2024-07-12 12:30:00,264.02,264.14,263.97,263.97,2843.0,258.8309,258.9486,258.7819,258.7819,2843.0
2024-07-12 12:35:00,263.97,264.14,263.96,264.07,1500.0,258.7819,258.9486,258.7721,258.8799,1500.0
2024-07-12 12:40:00,264.07,264.14,264.0,264.08,1135.0,258.8799,258.9486,258.8113,258.8897,1135.0
2024-07-12 12:45:00,264.08,264.23,264.0,264.23,2673.0,258.8897,259.0368,258.8113,259.0368,2673.0
2024-07-12 12:50:00,264.07,264.37,263.99,264.36,12652.0,258.8799,259.174,258.8015,259.1642,12652.0
2024-07-12 12:55:00,264.42,264.45,264.29,264.31,2672.0,259.2231,259.2525,259.0956,259.1152,2672.0
2024-07-12 13:00:00,264.44,264.45,263.94,263.96,12736.0,259.2427,259.2525,258.7525,258.7721,12736.0
2024-07-12 13:05:00,264.04,264.04,263.88,264.01,11469.0,258.8505,258.8505,258.6937,258.8211,11469.0
2024-07-12 13:10:00,263.96,264.08,263.57,263.58,10169.0,258.7721,258.8897,258.3898,258.3996,10169.0
2024-07-12 13:15:00,263.58,263.89,263.58,263.83,5482.0,258.3996,258.7035,258.3996,258.6447,5482.0
2024-07-12 13:20:00,263.84,264.16,263.82,264.0,5731.0,258.6545,258.9682,258.6349,258.8113,5731.0
2024-07-12 13:25:00,264.0,264.15,263.97,264.13,2143.0,258.8113,258.9584,258.7819,258.9388,2143.0
2024-07-12 13:30:00,264.13,264.31,263.94,264.22,3107.0,258.9388,259.1152,258.7525,259.027,3107.0
2024-07-12 13:35:00,264.23,264.44,264.14,264.23,2477.0,259.0368,259.2427,258.9486,259.0368,2477.0
2024-07-12 13:40:00,264.2,264.31,264.17,264.17,1800.0,259.0074,259.1152,258.978,258.978,1800.0
2024-07-12 13:45:00,264.14,264.21,264.0,264.02,2907.0,258.9486,259.0172,258.8113,258.8309,2907.0
2024-07-12 13:50:00,264.13,264.14,264.02,264.14,1876.0,258.9388,258.9486,258.8309,258.9486,1876.0
2024-07-12 13:55:00,264.21,264.23,263.96,263.96,2672.0,259.0172,259.0368,258.7721,258.7721,2672.0
2024-07-12 14:00:00,264.05,264.05,263.68,263.78,7425.0,258.8603,258.8603,258.4976,258.5956,7425.0
2024-07-12 14:05:00,263.87,263.87,263.72,263.72,1242.0,258.6839,258.6839,258.5368,258.5368,1242.0
2024-07-12 14:10:00,263.79,263.79,263.33,263.44,4889.0,258.6054,258.6054,258.1545,258.2623,4889.0
2024-07-12 14:15:00,263.47,263.85,263.46,263.76,6140.0,258.2917,258.6643,258.2819,258.576,6140.0
2024-07-12 14:20:00,263.67,263.67,263.13,263.13,15762.0,258.4878,258.4878,257.9584,257.9584,15762.0
2024-07-12 14:25:00,263.09,263.29,263.09,263.28,2111.0,257.9192,258.1153,257.9192,258.1055,2111.0
2024-07-12 14:30:00,263.29,263.29,262.85,262.85,2049.0,258.1153,258.1153,257.6839,257.6839,2049.0
2024-07-12 14:35:00,262.91,262.92,262.61,262.9,2626.0,257.7427,257.7525,257.4486,257.7329,2626.0
2024-07-12 14:40:00,262.85,262.91,262.72,262.72,2763.0,257.6839,257.7427,257.5565,257.5565,2763.0
2024-07-12 14:45:00,262.6,262.98,262.58,262.94,2906.0,257.4388,257.8114,257.4192,257.7721,2906.0
2024-07-12 14:50:00,262.88,262.98,262.82,262.82,1500.0,257.7133,257.8114,257.6545,257.6545,1500.0
2024-07-12 14:55:00,262.82,262.89,262.7,262.7,2235.0,257.6545,257.7231,257.5369,257.5369,2235.0
2024-07-12 15:00:00,262.85,262.86,262.54,262.59,2618.0,257.6839,257.6937,257.38,257.429,2618.0
2024-07-12 15:05:00,262.59,262.66,262.36,262.44,2483.0,257.429,257.4976,257.2035,257.282,2483.0
2024-07-12 15:10:00,262.51,262.94,262.43,262.54,7161.0,257.3506,257.7721,257.2722,257.38,7161.0
2024-07-12 15:15:00,262.53,262.54,262.3,262.3,3098.0,257.3702,257.38,257.1447,257.1447,3098.0
2024-07-12 15:20:00,262.37,262.38,261.96,261.96,2048.0,257.2133,257.2232,256.8114,256.8114,2048.0
2024-07-12 15:25:00,261.96,262.04,261.7,261.71,2996.0,256.8114,256.8898,256.5565,256.5663,2996.0
2024-07-12 15:30:00,261.88,262.02,261.69,261.69,9466.0,256.733,256.8702,256.5467,256.5467,9466.0
2024-07-12 15:35:00,261.69,261.88,261.53,261.67,9801.0,256.5467,256.733,256.3899,256.5271,9801.0
2024-07-12 15:40:00,261.58,261.58,261.34,261.46,4885.0,256.4389,256.4389,256.2036,256.3212,4885.0
2024-07-12 15:45:00,261.39,261.41,260.85,260.96,12728.0,256.2526,256.2722,255.7232,255.8311,12728.0
2024-07-12 15:50:00,260.86,261.02,260.39,260.62,19651.0,255.733,255.8899,255.2723,255.4977,19651.0
2024-07-12 15:55:00,260.54,260.54,259.7,259.99,57168.0,255.4193,255.4193,254.5958,254.8801,57168.0
2024-07-15 09:30:00,258.83,260.61,255.0,255.58,33857.0,253.7429,255.4879,249.9882,250.5568,33857.0
2024-07-15 09:35:00,255.56,256.57,254.37,254.37,102966.0,250.5372,251.5273,249.3706,249.3706,102966.0
2024-07-15 09:40:00,254.37,254.4,252.31,253.44,68898.0,249.3706,249.4,247.3511,248.4589,68898.0
2024-07-15 09:45:00,253.49,254.14,252.88,253.47,7684.0,248.5079,249.1451,247.9099,248.4883,7684.0
2024-07-15 09:50:00,253.81,254.38,253.07,253.37,16671.0,248.8216,249.3804,248.0961,248.3902,16671.0
2024-07-15 09:55:00,253.21,253.5,252.81,253.3,11194.0,248.2334,248.5177,247.8412,248.3216,11194.0
2024-07-15 10:00:00,253.3,253.97,253.23,253.56,5047.0,248.3216,248.9784,248.253,248.5765,5047.0
2024-07-15 10:05:00,253.74,254.24,253.63,253.64,11120.0,248.753,249.2431,248.6451,248.6549,11120.0
2024-07-15 10:10:00,253.78,254.1,253.23,253.23,11588.0,248.7922,249.1059,248.253,248.253,11588.0
2024-07-15 10:15:00,253.14,253.91,253.09,253.27,7186.0,248.1648,248.9196,248.1157,248.2922,7186.0
2024-07-15 10:20:00,253.2,253.61,253.2,253.42,9290.0,248.2236,248.6255,248.2236,248.4393,9290.0
2024-07-15 10:25:00,253.34,253.61,253.06,253.33,23333.0,248.3608,248.6255,248.0863,248.351,23333.0
2024-07-15 10:30:00,253.31,253.61,253.2,253.61,5205.0,248.3314,248.6255,248.2236,248.6255,5205.0
2024-07-15 10:35:00,253.61,253.71,253.5,253.62,9565.0,248.6255,248.7236,248.5177,248.6353,9565.0
2024-07-15 10:40:00,253.6,253.6,253.02,253.19,12546.0,248.6157,248.6157,248.0471,248.2138,12546.0
2024-07-15 10:45:00,253.15,253.27,252.9,252.9,11296.0,248.1746,248.2922,247.9295,247.9295,11296.0
2024-07-15 10:50:00,252.9,253.89,252.88,253.89,23711.0,247.9295,248.9,247.9099,248.9,23711.0
2024-07-15 10:55:00,253.89,254.03,253.7,253.7,3526.0,248.9,249.0373,248.7138,248.7138,3526.0
2024-07-15 11:00:00,253.87,254.26,253.8,254.22,11850.0,248.8804,249.2627,248.8118,249.2235,11850.0
2024-07-15 11:05:00,254.24,254.32,254.08,254.14,8228.0,249.2431,249.3216,249.0863,249.1451,8228.0
2024-07-15 11:10:00,254.18,254.34,253.95,254.0,11100.0,249.1843,249.3412,248.9588,249.0079,11100.0
2024-07-15 11:15:00,254.0,254.17,253.85,254.15,6213.0,249.0079,249.1745,248.8608,249.1549,6213.0
2024-07-15 11:20:00,254.24,254.77,254.24,254.77,13528.0,249.2431,249.7627,249.2431,249.7627,13528.0
2024-07-15 11:25:00,254.65,254.94,254.65,254.78,12188.0,249.6451,249.9294,249.6451,249.7725,12188.0
2024-07-15 11:30:00,254.78,254.86,254.45,254.53,8038.0,249.7725,249.851,249.449,249.5274,8038.0
2024-07-15 11:35:00,254.66,255.45,254.66,255.07,13388.0,249.6549,250.4294,249.6549,250.0568,13388.0
2024-07-15 11:40:00,255.07,255.07,254.41,254.41,12629.0,250.0568,250.0568,249.4098,249.4098,12629.0
2024-07-15 11:45:00,254.52,254.99,254.51,254.7,9823.0,249.5176,249.9784,249.5078,249.6941,9823.0
2024-07-15 11:50:00,254.73,254.73,254.19,254.19,3853.0,249.7235,249.7235,249.1941,249.1941,3853.0
2024-07-15 11:55:00,254.37,254.37,253.94,254.0,5967.0,249.3706,249.3706,248.949,249.0079,5967.0
2024-07-15 12:00:00,253.94,254.0,253.57,253.61,4855.0,248.949,249.0079,248.5863,248.6255,4855.0
2024-07-15 12:05:00,253.65,254.22,253.57,253.82,6892.0,248.6647,249.2235,248.5863,248.8314,6892.0
2024-07-15 12:10:00,253.8,254.27,253.79,253.93,3801.0,248.8118,249.2725,248.802,248.9392,3801.0
2024-07-15 12:15:00,253.99,254.25,253.95,254.25,6481.0,248.9981,249.2529,248.9588,249.2529,6481.0
2024-07-15 12:20:00,254.31,254.4,253.65,253.65,3827.0,249.3118,249.4,248.6647,248.6647,3827.0
2024-07-15 12:25:00,253.56,253.89,253.46,253.89,5048.0,248.5765,248.9,248.4785,248.9,5048.0
2024-07-15 12:30:00,253.84,254.01,253.72,253.78,6306.0,248.851,249.0177,248.7334,248.7922,6306.0
2024-07-15 12:35:00,253.72,253.92,253.62,253.9,6843.0,248.7334,248.9294,248.6353,248.9098,6843.0
2024-07-15 12:40:00,253.9,254.17,253.66,254.13,6342.0,248.9098,249.1745,248.6745,249.1353,6342.0
2024-07-15 12:45:00,253.93,254.27,253.82,253.93,2711.0,248.9392,249.2725,248.8314,248.9392,2711.0
2024-07-15 12:50:00,253.83,253.93,253.56,253.71,7915.0,248.8412,248.9392,248.5765,248.7236,7915.0
2024-07-15 12:55:00,253.59,253.81,253.47,253.48,8830.0,248.6059,248.8216,248.4883,248.4981,8830.0
2024-07-15 13:00:00,253.48,253.73,253.36,253.36,6932.0,248.4981,248.7432,248.3804,248.3804,6932.0
2024-07-15 13:05:00,253.54,254.27,253.43,254.26,15158.0,248.5569,249.2725,248.4491,249.2627,15158.0
2024-07-15 13:10:00,254.37,254.39,253.93,254.28,4401.0,249.3706,249.3902,248.9392,249.2824,4401.0
2024-07-15 13:15:00,254.27,254.44,254.27,254.39,5324.0,249.2725,249.4392,249.2725,249.3902,5324.0
2024-07-15 13:20:00,254.32,254.32,253.95,253.95,2412.0,249.3216,249.3216,248.9588,248.9588,2412.0
2024-07-15 13:25:00,253.95,254.0,253.72,253.92,2833.0,248.9588,249.0079,248.7334,248.9294,2833.0
2024-07-15 13:30:00,253.79,253.79,253.28,253.29,3158.0,248.802,248.802,248.302,248.3118,3158.0
2024-07-15 13:35:00,253.26,253.32,253.09,253.19,5654.0,248.2824,248.3412,248.1157,248.2138,5654.0
2024-07-15 13:40:00,253.2,253.32,253.05,253.07,4374.0,248.2236,248.3412,248.0765,248.0961,4374.0
2024-07-15 13:45:00,253.04,253.11,252.71,252.76,5405.0,248.0667,248.1353,247.7432,247.7922,5405.0
2024-07-15 13:50:00,252.64,252.86,252.55,252.69,6012.0,247.6746,247.8903,247.5864,247.7236,6012.0
2024-07-15 13:55:00,252.69,252.71,251.9,251.94,8779.0,247.7236,247.7432,246.9491,246.9883,8779.0
2024-07-15 14:00:00,251.9,252.0,251.41,251.41,9336.0,246.9491,247.0472,246.4688,246.4688,9336.0
2024-07-15 14:05:00,251.41,252.14,251.41,251.98,12466.0,246.4688,247.1844,246.4688,247.0276,12466.0
2024-07-15 14:10:00,251.98,252.02,251.79,251.91,8245.0,247.0276,247.0668,246.8413,246.9589,8245.0
2024-07-15 14:15:00,251.88,251.93,251.61,251.71,10551.0,246.9295,246.9785,246.6648,246.7629,10551.0
2024-07-15 14:20:00,251.79,251.93,251.6,251.64,7400.0,246.8413,246.9785,246.655,246.6942,7400.0
2024-07-15 14:25:00,251.64,251.64,251.26,251.37,6019.0,246.6942,246.6942,246.3217,246.4295,6019.0
2024-07-15 14:30:00,251.45,252.03,251.41,251.74,6609.0,246.508,247.0766,246.4688,246.7923,6609.0
2024-07-15 14:35:00,251.74,251.89,251.74,251.86,5119.0,246.7923,246.9393,246.7923,246.9099,5119.0
2024-07-15 14:40:00,251.89,251.99,251.72,251.8,8196.0,246.9393,247.0374,246.7727,246.8511,8196.0
2024-07-15 14:45:00,251.8,251.95,251.73,251.82,8932.0,246.8511,246.9981,246.7825,246.8707,8932.0
2024-07-15 14:50:00,251.89,251.93,251.56,251.58,5407.0,246.9393,246.9785,246.6158,246.6354,5407.0
2024-07-15 14:55:00,251.63,252.03,251.56,252.03,8325.0,246.6844,247.0766,246.6158,247.0766,8325.0
2024-07-15 15:00:00,251.96,252.04,251.66,251.66,5346.0,247.0079,247.0864,246.7138,246.7138,5346.0
2024-07-15 15:05:00,251.66,252.56,251.66,252.41,30759.0,246.7138,247.5962,246.7138,247.4491,30759.0
2024-07-15 15:10:00,252.31,252.46,252.16,252.17,6792.0,247.3511,247.4981,247.204,247.2138,6792.0
2024-07-15 15:15:00,252.12,252.53,252.07,252.09,37463.0,247.1648,247.5667,247.1158,247.1354,37463.0
2024-07-15 15:20:00,252.15,252.22,251.97,252.19,20588.0,247.1942,247.2628,247.0178,247.2334,20588.0
2024-07-15 15:25:00,252.18,252.2,251.78,251.88,10512.0,247.2236,247.2432,246.8315,246.9295,10512.0
2024-07-15 15:30:00,251.88,251.96,251.59,251.75,19551.0,246.9295,247.0079,246.6452,246.8021,19551.0
2024-07-15 15:35:00,251.79,251.87,251.44,251.44,12576.0,246.8413,246.9197,246.4982,246.4982,12576.0
2024-07-15 15:40:00,251.49,251.63,251.13,251.13,19565.0,246.5472,246.6844,246.1943,246.1943,19565.0
2024-07-15 15:45:00,251.19,251.19,250.86,250.98,22483.0,246.2531,246.2531,245.9296,246.0472,22483.0
2024-07-15 15:50:00,250.95,251.05,249.94,250.25,38153.0,246.0178,246.1158,245.0276,245.3316,38153.0
2024-07-15 15:55:00,250.19,250.19,249.42,249.53,110735.0,245.2727,245.2727,244.5179,244.6257,110735.0
2024-07-16 09:30:00,250.0,251.93,249.4,250.38,16748.0,245.0865,246.9785,244.4983,245.459,16748.0
2024-07-16 09:35:00,250.45,251.2,250.45,251.1,2440.0,245.5276,246.2629,245.5276,246.1649,2440.0
2024-07-16 09:40:00,251.1,251.58,250.83,251.32,2305.0,246.1649,246.6354,245.9002,246.3805,2305.0
2024-07-16 09:45:00,251.2,252.4,251.19,252.2,3398.0,246.2629,247.4393,246.2531,247.2432,3398.0
2024-07-16 09:50:00,252.34,252.64,251.96,252.21,33090.0,247.3805,247.6746,247.0079,247.253,33090.0
2024-07-16 09:55:00,252.48,253.0,252.48,252.74,20925.0,247.5177,248.0275,247.5177,247.7726,20925.0
2024-07-16 10:00:00,252.76,252.96,252.11,252.4,14403.0,247.7922,247.9883,247.155,247.4393,14403.0
2024-07-16 10:05:00,252.21,252.42,251.54,252.04,17248.0,247.253,247.4589,246.5962,247.0864,17248.0
2024-07-16 10:10:00,251.7,251.82,250.71,250.71,9668.0,246.7531,246.8707,245.7825,245.7825,9668.0
2024-07-16 10:15:00,250.76,250.76,250.26,250.47,8501.0,245.8315,245.8315,245.3414,245.5472,8501.0
2024-07-16 10:20:00,250.44,251.23,250.4,251.13,11261.0,245.5178,246.2923,245.4786,246.1943,11261.0
2024-07-16 10:25:00,251.13,251.14,249.63,249.8,10950.0,246.1943,246.2041,244.7237,244.8904,10950.0
2024-07-16 10:30:00,249.8,250.16,249.63,249.71,3912.0,244.8904,245.2433,244.7237,244.8022,3912.0
2024-07-16 10:35:00,249.82,250.03,249.69,249.82,11000.0,244.91,245.1159,244.7826,244.91,11000.0
2024-07-16 10:40:00,249.99,250.49,249.66,249.66,6082.0,245.0767,245.5668,244.7532,244.7532,6082.0
2024-07-16 10:45:00,249.7,249.7,249.23,249.33,17161.0,244.7924,244.7924,244.3316,244.4296,17161.0
2024-07-16 10:50:00,249.46,249.52,249.01,249.28,3841.0,244.5571,244.6159,244.1159,244.3806,3841.0
2024-07-16 10:55:00,249.14,249.41,248.9,249.2,36815.0,244.2434,244.5081,244.0081,244.3022,36815.0
2024-07-16 11:00:00,249.22,249.56,248.95,248.95,5243.0,244.3218,244.6551,244.0571,244.0571,5243.0
2024-07-16 11:05:00,248.94,248.94,248.41,248.69,12762.0,244.0473,244.0473,243.5277,243.8022,12762.0
2024-07-16 11:10:00,248.86,249.01,248.66,248.99,4345.0,243.9689,244.1159,243.7728,244.0963,4345.0
2024-07-16 11:15:00,249.04,249.19,248.75,248.84,4503.0,244.1453,244.2924,243.861,243.9493,4503.0
2024-07-16 11:20:00,248.86,248.97,248.43,248.43,3937.0,243.9689,244.0767,243.5473,243.5473,3937.0
2024-07-16 11:25:00,248.55,248.92,248.55,248.58,13091.0,243.665,244.0277,243.665,243.6944,13091.0
2024-07-16 11:30:00,248.51,248.65,248.3,248.41,9466.0,243.6258,243.763,243.4199,243.5277,9466.0
2024-07-16 11:35:00,248.41,248.54,248.22,248.23,7573.0,243.5277,243.6552,243.3415,243.3513,7573.0
2024-07-16 11:40:00,248.23,248.52,248.05,248.37,8171.0,243.3513,243.6356,243.1748,243.4885,8171.0
2024-07-16 11:45:00,248.34,248.34,247.1,247.81,48752.0,243.4591,243.4591,242.2435,242.9395,48752.0
2024-07-16 11:50:00,247.9,248.25,247.75,248.08,4184.0,243.0277,243.3709,242.8807,243.2042,4184.0
2024-07-16 11:55:00,248.16,248.21,247.88,248.0,4670.0,243.2826,243.3317,243.0081,243.1258,4670.0
2024-07-16 12:00:00,248.22,248.35,248.11,248.25,2165.0,243.3415,243.4689,243.2336,243.3709,2165.0
2024-07-16 12:05:00,248.35,249.04,248.24,248.99,6201.0,243.4689,244.1453,243.3611,244.0963,6201.0
2024-07-16 12:10:00,249.04,249.14,248.77,248.99,3659.0,244.1453,244.2434,243.8806,244.0963,3659.0
2024-07-16 12:15:00,248.95,249.29,248.85,248.93,3098.0,244.0571,244.3904,243.9591,244.0375,3098.0
2024-07-16 12:20:00,248.92,249.11,248.82,249.11,3112.0,244.0277,244.214,243.9297,244.214,3112.0
2024-07-16 12:25:00,249.11,249.31,249.11,249.24,4427.0,244.214,244.41,244.214,244.3414,4427.0
2024-07-16 12:30:00,249.19,249.68,249.19,249.62,3630.0,244.2924,244.7728,244.2924,244.7139,3630.0
2024-07-16 12:35:00,249.56,249.56,249.32,249.32,1216.0,244.6551,244.6551,244.4198,244.4198,1216.0
2024-07-16 12:40:00,249.21,249.21,248.95,248.96,1928.0,244.312,244.312,244.0571,244.0669,1928.0
2024-07-16 12:45:00,249.04,249.04,248.72,248.81,5477.0,244.1453,244.1453,243.8316,243.9199,5477.0
2024-07-16 12:50:00,248.69,248.84,248.69,248.72,1697.0,243.8022,243.9493,243.8022,243.8316,1697.0
2024-07-16 12:55:00,248.72,249.18,248.5,249.18,3192.0,243.8316,244.2826,243.616,244.2826,3192.0
2024-07-16 13:00:00,249.1,249.1,248.88,248.96,2594.0,244.2042,244.2042,243.9885,244.0669,2594.0
2024-07-16 13:05:00,249.05,249.21,249.05,249.13,2800.0,244.1551,244.312,244.1551,244.2336,2800.0
2024-07-16 13:10:00,249.13,249.15,248.93,248.93,1782.0,244.2336,244.2532,244.0375,244.0375,1782.0
2024-07-16 13:15:00,248.94,249.11,248.74,248.74,2600.0,244.0473,244.214,243.8512,243.8512,2600.0
2024-07-16 13:20:00,248.69,248.97,248.69,248.97,2777.0,243.8022,244.0767,243.8022,244.0767,2777.0
2024-07-16 13:25:00,248.76,248.99,248.42,248.83,4669.0,243.8708,244.0963,243.5375,243.9395,4669.0
2024-07-16 13:30:00,249.12,249.25,248.97,249.17,4518.0,244.2238,244.3512,244.0767,244.2728,4518.0
2024-07-16 13:35:00,249.08,249.28,249.08,249.11,2331.0,244.1846,244.3806,244.1846,244.214,2331.0
2024-07-16 13:40:00,249.13,249.26,249.08,249.25,3535.0,244.2336,244.361,244.1846,244.3512,3535.0
2024-07-16 13:45:00,249.31,249.4,249.24,249.4,1384.0,244.41,244.4983,244.3414,244.4983,1384.0
2024-07-16 13:50:00,249.32,249.39,249.25,249.25,2744.0,244.4198,244.4885,244.3512,244.3512,2744.0
2024-07-16 13:55:00,249.36,249.4,249.0,249.0,6012.0,244.459,244.4983,244.1061,244.1061,6012.0
2024-07-16 14:00:00,249.02,249.09,248.9,249.01,2130.0,244.1257,244.1944,244.0081,244.1159,2130.0
2024-07-16 14:05:00,248.91,249.12,248.86,248.86,4989.0,244.0179,244.2238,243.9689,243.9689,4989.0
2024-07-16 14:10:00,248.82,248.98,248.61,248.69,7516.0,243.9297,244.0865,243.7238,243.8022,7516.0
2024-07-16 14:15:00,248.61,248.65,248.17,248.36,4399.0,243.7238,243.763,243.2924,243.4787,4399.0
2024-07-16 14:20:00,248.36,248.47,248.14,248.31,16057.0,243.4787,243.5865,243.263,243.4297,16057.0
2024-07-16 14:25:00,248.29,248.38,248.19,248.28,14993.0,243.4101,243.4983,243.312,243.4003,14993.0
2024-07-16 14:30:00,248.28,248.4,248.17,248.21,7950.0,243.4003,243.5179,243.2924,243.3317,7950.0
2024-07-16 14:35:00,248.21,248.21,247.8,248.11,50649.0,243.3317,243.3317,242.9297,243.2336,50649.0
2024-07-16 14:40:00,248.01,248.01,247.82,247.9,23275.0,243.1356,243.1356,242.9493,243.0277,23275.0
2024-07-16 14:45:00,247.89,248.09,247.69,247.88,19300.0,243.0179,243.214,242.8219,243.0081,19300.0
2024-07-16 14:50:00,247.89,248.05,247.79,247.87,12642.0,243.0179,243.1748,242.9199,242.9983,12642.0
2024-07-16 14:55:00,247.87,247.88,247.67,247.75,8406.0,242.9983,243.0081,242.8023,242.8807,8406.0
2024-07-16 15:00:00,247.8,248.16,247.75,247.92,14328.0,242.9297,243.2826,242.8807,243.0474,14328.0
2024-07-16 15:05:00,247.94,248.19,247.85,248.16,6547.0,243.067,243.312,242.9787,243.2826,6547.0
2024-07-16 15:10:00,248.16,248.17,248.0,248.11,9974.0,243.2826,243.2924,243.1258,243.2336,9974.0
2024-07-16 15:15:00,248.04,248.23,247.89,248.12,19326.0,243.165,243.3513,243.0179,243.2434,19326.0
2024-07-16 15:20:00,248.12,248.2,248.04,248.16,8342.0,243.2434,243.3218,243.165,243.2826,8342.0
2024-07-16 15:25:00,248.27,248.33,248.0,248.12,11357.0,243.3905,243.4493,243.1258,243.2434,11357.0
2024-07-16 15:30:00,248.08,248.28,248.03,248.23,16547.0,243.2042,243.4003,243.1552,243.3513,16547.0
2024-07-16 15:35:00,248.22,248.54,248.22,248.41,13253.0,243.3415,243.6552,243.3415,243.5277,13253.0
2024-07-16 15:40:00,248.41,248.55,248.26,248.33,13358.0,243.5277,243.665,243.3807,243.4493,13358.0
2024-07-16 15:45:00,248.35,248.38,248.05,248.08,13585.0,243.4689,243.4983,243.1748,243.2042,13585.0
2024-07-16 15:50:00,248.11,248.34,248.1,248.24,26026.0,243.2336,243.4591,243.2238,243.3611,26026.0
2024-07-16 15:55:00,248.27,248.43,248.01,248.07,77150.0,243.3905,243.5473,243.1356,243.1944,77150.0
2024-07-17 09:30:00,248.01,248.81,246.1,248.71,18711.0,243.1356,243.9199,241.2631,243.8218,18711.0
2024-07-17 09:35:00,248.31,249.3,248.31,249.07,3725.0,243.4297,244.4002,243.4297,244.1747,3725.0
2024-07-17 09:40:00,249.08,249.38,248.58,248.58,2499.0,244.1846,244.4787,243.6944,243.6944,2499.0
2024-07-17 09:45:00,248.58,249.68,248.27,249.62,19186.0,243.6944,244.7728,243.3905,244.7139,19186.0
2024-07-17 09:50:00,249.66,250.04,249.18,249.43,15798.0,244.7532,245.1257,244.2826,244.5277,15798.0
2024-07-17 09:55:00,249.59,249.99,249.33,249.91,18623.0,244.6845,245.0767,244.4296,244.9982,18623.0
2024-07-17 10:00:00,249.89,250.38,249.83,250.05,15074.0,244.9786,245.459,244.9198,245.1355,15074.0
2024-07-17 10:05:00,250.06,250.49,249.41,250.35,10629.0,245.1453,245.5668,244.5081,245.4296,10629.0
2024-07-17 10:10:00,250.31,250.8,250.23,250.65,6455.0,245.3904,245.8707,245.312,245.7237,6455.0
2024-07-17 10:15:00,250.41,250.71,249.84,250.51,10250.0,245.4884,245.7825,244.9296,245.5864,10250.0
2024-07-17 10:20:00,250.48,251.19,250.38,250.8,10714.0,245.557,246.2531,245.459,245.8707,10714.0
2024-07-17 10:25:00,250.69,250.95,250.18,250.18,6867.0,245.7629,246.0178,245.2629,245.2629,6867.0
2024-07-17 10:30:00,250.06,250.39,249.95,250.19,6151.0,245.1453,245.4688,245.0375,245.2727,6151.0
2024-07-17 10:35:00,250.07,250.21,249.64,249.65,4034.0,245.1551,245.2923,244.7335,244.7433,4034.0
2024-07-17 10:40:00,249.59,250.52,249.53,250.28,6102.0,244.6845,245.5963,244.6257,245.361,6102.0
2024-07-17 10:45:00,250.28,250.58,249.41,249.71,6327.0,245.361,245.6551,244.5081,244.8022,6327.0
2024-07-17 10:50:00,249.71,249.92,249.41,249.46,11815.0,244.8022,245.008,244.5081,244.5571,11815.0
2024-07-17 10:55:00,249.46,249.54,248.71,248.71,4652.0,244.5571,244.6355,243.8218,243.8218,4652.0
2024-07-17 11:00:00,248.83,249.32,248.5,248.98,18415.0,243.9395,244.4198,243.616,244.0865,18415.0
2024-07-17 11:05:00,249.1,249.75,248.91,249.58,14309.0,244.2042,244.8414,244.0179,244.6747,14309.0
2024-07-17 11:10:00,249.75,249.75,249.55,249.71,2692.0,244.8414,244.8414,244.6453,244.8022,2692.0
2024-07-17 11:15:00,249.71,249.71,249.44,249.56,7653.0,244.8022,244.8022,244.5375,244.6551,7653.0
2024-07-17 11:20:00,249.56,250.02,249.55,249.84,8092.0,244.6551,245.1061,244.6453,244.9296,8092.0
2024-07-17 11:25:00,249.97,250.48,249.92,249.92,4862.0,245.0571,245.557,245.008,245.008,4862.0
2024-07-17 11:30:00,249.83,249.83,249.21,249.23,4718.0,244.9198,244.9198,244.312,244.3316,4718.0
2024-07-17 11:35:00,249.32,249.44,249.07,249.44,6160.0,244.4198,244.5375,244.1747,244.5375,6160.0
2024-07-17 11:40:00,249.44,249.58,249.25,249.54,4928.0,244.5375,244.6747,244.3512,244.6355,4928.0
2024-07-17 11:45:00,249.59,249.83,249.58,249.66,7527.0,244.6845,244.9198,244.6747,244.7532,7527.0
2024-07-17 11:50:00,249.66,249.66,249.19,249.29,2850.0,244.7532,244.7532,244.2924,244.3904,2850.0
2024-07-17 11:55:00,249.34,249.44,249.1,249.38,5746.0,244.4394,244.5375,244.2042,244.4787,5746.0
2024-07-17 12:00:00,249.38,249.47,249.2,249.22,6137.0,244.4787,244.5669,244.3022,244.3218,6137.0
2024-07-17 12:05:00,249.32,249.39,249.2,249.34,4173.0,244.4198,244.4885,244.3022,244.4394,4173.0
2024-07-17 12:10:00,249.34,249.5,249.29,249.39,4037.0,244.4394,244.5963,244.3904,244.4885,4037.0
2024-07-17 12:15:00,249.5,249.54,249.35,249.44,6059.0,244.5963,244.6355,244.4492,244.5375,6059.0
2024-07-17 12:20:00,249.53,249.58,249.29,249.56,6638.0,244.6257,244.6747,244.3904,244.6551,6638.0
2024-07-17 12:25:00,249.61,249.79,249.55,249.56,7608.0,244.7041,244.8806,244.6453,244.6551,7608.0
2024-07-17 12:30:00,249.59,249.7,249.27,249.27,4021.0,244.6845,244.7924,244.3708,244.3708,4021.0
2024-07-17 12:35:00,249.36,249.52,249.32,249.52,4500.0,244.459,244.6159,244.4198,244.6159,4500.0
2024-07-17 12:40:00,249.47,249.52,249.38,249.38,2107.0,244.5669,244.6159,244.4787,244.4787,2107.0
2024-07-17 12:45:00,249.49,249.81,249.44,249.75,8956.0,244.5865,244.9002,244.5375,244.8414,8956.0
2024-07-17 12:50:00,249.73,249.8,249.52,249.52,2300.0,244.8218,244.8904,244.6159,244.6159,2300.0
2024-07-17 12:55:00,249.71,249.75,249.37,249.37,6125.0,244.8022,244.8414,244.4689,244.4689,6125.0
2024-07-17 13:00:00,249.35,249.52,249.04,249.15,3821.0,244.4492,244.6159,244.1453,244.2532,3821.0
2024-07-17 13:05:00,249.09,249.16,248.81,248.81,5152.0,244.1944,244.263,243.9199,243.9199,5152.0
2024-07-17 13:10:00,248.74,248.77,248.57,248.72,4592.0,243.8512,243.8806,243.6846,243.8316,4592.0
2024-07-17 13:15:00,248.63,248.78,248.63,248.74,2155.0,243.7434,243.8904,243.7434,243.8512,2155.0
2024-07-17 13:20:00,248.69,248.91,248.61,248.91,5235.0,243.8022,244.0179,243.7238,244.0179,5235.0
2024-07-17 13:25:00,248.85,249.45,248.8,249.06,6192.0,243.9591,244.5473,243.9101,244.1649,6192.0
2024-07-17 13:30:00,248.99,249.06,248.64,248.64,3424.0,244.0963,244.1649,243.7532,243.7532,3424.0
2024-07-17 13:35:00,248.67,248.67,248.43,248.55,2160.0,243.7826,243.7826,243.5473,243.665,2160.0
2024-07-17 13:40:00,248.52,248.67,248.45,248.45,3389.0,243.6356,243.7826,243.5669,243.5669,3389.0
2024-07-17 13:45:00,248.65,248.67,248.46,248.46,2904.0,243.763,243.7826,243.5767,243.5767,2904.0
2024-07-17 13:50:00,248.5,248.9,248.46,248.78,4286.0,243.616,244.0081,243.5767,243.8904,4286.0
2024-07-17 13:55:00,248.84,248.84,248.71,248.71,2465.0,243.9493,243.9493,243.8218,243.8218,2465.0
2024-07-17 14:00:00,248.76,248.81,248.62,248.79,3610.0,243.8708,243.9199,243.7336,243.9003,3610.0
2024-07-17 14:05:00,248.81,249.11,248.7,248.76,4364.0,243.9199,244.214,243.812,243.8708,4364.0
2024-07-17 14:10:00,248.83,248.89,248.65,248.65,2558.0,243.9395,243.9983,243.763,243.763,2558.0
2024-07-17 14:15:00,248.72,248.79,248.57,248.77,3340.0,243.8316,243.9003,243.6846,243.8806,3340.0
2024-07-17 14:20:00,248.68,248.69,248.31,248.34,4798.0,243.7924,243.8022,243.4297,243.4591,4798.0
2024-07-17 14:25:00,248.42,248.42,248.1,248.1,5615.0,243.5375,243.5375,243.2238,243.2238,5615.0
2024-07-17 14:30:00,248.19,248.45,247.91,248.37,5888.0,243.312,243.5669,243.0375,243.4885,5888.0
2024-07-17 14:35:00,248.25,248.29,248.17,248.29,2565.0,243.3709,243.4101,243.2924,243.4101,2565.0
2024-07-17 14:40:00,248.23,248.3,248.07,248.2,6393.0,243.3513,243.4199,243.1944,243.3218,6393.0
2024-07-17 14:45:00,248.15,248.28,247.99,248.27,7537.0,243.2728,243.4003,243.116,243.3905,7537.0
2024-07-17 14:50:00,248.32,248.34,248.17,248.21,2582.0,243.4395,243.4591,243.2924,243.3317,2582.0
2024-07-17 14:55:00,248.2,248.34,248.09,248.26,2863.0,243.3218,243.4591,243.214,243.3807,2863.0
2024-07-17 15:00:00,248.31,248.31,247.98,247.98,4592.0,243.4297,243.4297,243.1062,243.1062,4592.0
2024-07-17 15:05:00,248.05,248.08,247.89,247.98,10872.0,243.1748,243.2042,243.0179,243.1062,10872.0
2024-07-17 15:10:00,247.92,248.38,247.92,248.09,8077.0,243.0474,243.4983,243.0474,243.214,8077.0
2024-07-17 15:15:00,248.1,248.4,248.09,248.21,8645.0,243.2238,243.5179,243.214,243.3317,8645.0
2024-07-17 15:20:00,248.26,248.31,248.0,248.04,12512.0,243.3807,243.4297,243.1258,243.165,12512.0
2024-07-17 15:25:00,248.03,248.3,247.97,248.22,11196.0,243.1552,243.4199,243.0964,243.3415,11196.0
2024-07-17 15:30:00,248.18,248.48,248.14,248.28,9339.0,243.3022,243.5963,243.263,243.4003,9339.0
2024-07-17 15:35:00,248.35,248.42,247.72,247.83,13383.0,243.4689,243.5375,242.8513,242.9591,13383.0
2024-07-17 15:40:00,247.73,247.73,247.44,247.72,9494.0,242.8611,242.8611,242.5768,242.8513,9494.0
2024-07-17 15:45:00,247.61,247.64,247.23,247.38,9641.0,242.7434,242.7729,242.3709,242.518,9641.0
2024-07-17 15:50:00,247.39,247.79,247.37,247.52,24741.0,242.5278,242.9199,242.5082,242.6552,24741.0
2024-07-17 15:55:00,247.5,248.37,247.28,248.15,107061.0,242.6356,243.4885,242.4199,243.2728,107061.0
2024-07-18 09:30:00,247.17,248.53,246.63,248.46,9774.0,242.3121,243.6454,241.7827,243.5767,9774.0
2024-07-18 09:35:00,248.2,248.88,248.2,248.27,4655.0,243.3218,243.9885,243.3218,243.3905,4655.0
2024-07-18 09:40:00,248.76,249.74,248.67,249.35,2803.0,243.8708,244.8316,243.7826,244.4492,2803.0
2024-07-18 09:45:00,249.97,249.99,249.18,249.99,5562.0,245.0571,245.0767,244.2826,245.0767,5562.0
2024-07-18 09:50:00,249.97,251.99,249.97,251.45,15787.0,245.0571,247.0374,245.0571,246.508,15787.0
2024-07-18 09:55:00,251.72,251.72,251.02,251.19,6026.0,246.7727,246.7727,246.0864,246.2531,6026.0
2024-07-18 10:00:00,251.18,251.25,249.82,250.08,4031.0,246.2433,246.3119,244.91,245.1649,4031.0
2024-07-18 10:05:00,249.95,250.15,249.0,249.06,4355.0,245.0375,245.2335,244.1061,244.1649,4355.0
2024-07-18 10:10:00,249.42,249.6,249.23,249.5,2801.0,244.5179,244.6943,244.3316,244.5963,2801.0
2024-07-18 10:15:00,249.49,249.71,249.26,249.37,4105.0,244.5865,244.8022,244.361,244.4689,4105.0
2024-07-18 10:20:00,249.8,249.8,249.27,249.52,7964.0,244.8904,244.8904,244.3708,244.6159,7964.0
2024-07-18 10:25:00,249.53,249.6,249.12,249.29,5811.0,244.6257,244.6943,244.2238,244.3904,5811.0
2024-07-18 10:30:00,249.29,249.78,249.29,249.52,2717.0,244.3904,244.8708,244.3904,244.6159,2717.0
2024-07-18 10:35:00,249.42,249.54,249.41,249.54,561.0,244.5179,244.6355,244.5081,244.6355,561.0
2024-07-18 10:40:00,249.52,250.15,249.5,250.15,4826.0,244.6159,245.2335,244.5963,245.2335,4826.0
2024-07-18 10:45:00,250.03,250.25,249.07,249.59,4232.0,245.1159,245.3316,244.1747,244.6845,4232.0
2024-07-18 10:50:00,249.77,249.91,249.52,249.84,1400.0,244.861,244.9982,244.6159,244.9296,1400.0
2024-07-18 10:55:00,250.09,250.34,249.85,250.33,3433.0,245.1747,245.4198,244.9394,245.41,3433.0
2024-07-18 11:00:00,250.16,250.22,249.92,249.92,1343.0,245.2433,245.3021,245.008,245.008,1343.0
2024-07-18 11:05:00,250.23,250.39,250.03,250.39,2810.0,245.312,245.4688,245.1159,245.4688,2810.0
2024-07-18 11:10:00,250.25,250.57,250.2,250.43,5781.0,245.3316,245.6453,245.2825,245.508,5781.0
2024-07-18 11:15:00,250.29,250.31,250.06,250.19,2606.0,245.3708,245.3904,245.1453,245.2727,2606.0
2024-07-18 11:20:00,250.22,250.69,250.18,250.42,5427.0,245.3021,245.7629,245.2629,245.4982,5427.0
2024-07-18 11:25:00,250.4,250.74,250.4,250.66,5420.0,245.4786,245.8119,245.4786,245.7335,5420.0
2024-07-18 11:30:00,250.53,250.74,250.5,250.6,1500.0,245.6061,245.8119,245.5766,245.6747,1500.0
2024-07-18 11:35:00,250.46,250.55,250.14,250.14,6413.0,245.5374,245.6257,245.2237,245.2237,6413.0
2024-07-18 11:40:00,250.16,250.3,250.07,250.07,4622.0,245.2433,245.3806,245.1551,245.1551,4622.0
2024-07-18 11:45:00,250.07,250.14,249.8,249.89,6478.0,245.1551,245.2237,244.8904,244.9786,6478.0
2024-07-18 11:50:00,249.96,249.98,249.6,249.88,5465.0,245.0473,245.0669,244.6943,244.9688,5465.0
2024-07-18 11:55:00,249.94,250.04,249.61,249.66,3083.0,245.0276,245.1257,244.7041,244.7532,3083.0
2024-07-18 12:00:00,249.54,249.94,249.53,249.81,2227.0,244.6355,245.0276,244.6257,244.9002,2227.0
2024-07-18 12:05:00,249.9,250.19,249.66,250.14,13482.0,244.9884,245.2727,244.7532,245.2237,13482.0
2024-07-18 12:10:00,249.85,250.27,249.67,250.27,9426.0,244.9394,245.3512,244.763,245.3512,9426.0
2024-07-18 12:15:00,250.27,250.49,249.96,250.3,5898.0,245.3512,245.5668,245.0473,245.3806,5898.0
2024-07-18 12:20:00,250.29,250.29,249.63,249.69,3404.0,245.3708,245.3708,244.7237,244.7826,3404.0
2024-07-18 12:25:00,249.69,249.91,249.59,249.7,3164.0,244.7826,244.9982,244.6845,244.7924,3164.0
2024-07-18 12:30:00,249.71,250.18,249.48,250.18,3073.0,244.8022,245.2629,244.5767,245.2629,3073.0
2024-07-18 12:35:00,250.03,250.1,249.74,249.81,2666.0,245.1159,245.1845,244.8316,244.9002,2666.0
2024-07-18 12:40:00,249.81,249.92,249.49,249.83,5567.0,244.9002,245.008,244.5865,244.9198,5567.0
2024-07-18 12:45:00,249.7,249.86,249.63,249.81,3985.0,244.7924,244.9492,244.7237,244.9002,3985.0
2024-07-18 12:50:00,249.97,250.15,249.89,250.04,5259.0,245.0571,245.2335,244.9786,245.1257,5259.0
2024-07-18 12:55:00,249.98,250.13,249.93,249.95,1225.0,245.0669,245.2139,245.0178,245.0375,1225.0
2024-07-18 13:00:00,250.05,250.09,249.84,249.85,2504.0,245.1355,245.1747,244.9296,244.9394,2504.0
2024-07-18 13:05:00,249.91,249.98,249.75,249.89,4517.0,244.9982,245.0669,244.8414,244.9786,4517.0
2024-07-18 13:10:00,249.94,250.01,249.93,250.01,458.0,245.0276,245.0963,245.0178,245.0963,458.0
2024-07-18 13:15:00,249.97,249.97,249.83,249.83,2690.0,245.0571,245.0571,244.9198,244.9198,2690.0
2024-07-18 13:20:00,249.9,249.9,249.35,249.35,8757.0,244.9884,244.9884,244.4492,244.4492,8757.0
2024-07-18 13:25:00,249.35,249.57,249.22,249.57,1401.0,244.4492,244.6649,244.3218,244.6649,1401.0
2024-07-18 13:30:00,249.58,249.67,249.54,249.67,813.0,244.6747,244.763,244.6355,244.763,813.0
2024-07-18 13:35:00,249.72,249.73,249.39,249.45,1887.0,244.812,244.8218,244.4885,244.5473,1887.0
2024-07-18 13:40:00,249.32,249.49,249.32,249.37,1000.0,244.4198,244.5865,244.4198,244.4689,1000.0
2024-07-18 13:45:00,249.53,249.53,249.42,249.42,1218.0,244.6257,244.6257,244.5179,244.5179,1218.0
2024-07-18 13:50:00,249.36,249.36,249.02,249.06,1881.0,244.459,244.459,244.1257,244.1649,1881.0
2024-07-18 13:55:00,249.0,249.1,248.96,249.01,1752.0,244.1061,244.2042,244.0669,244.1159,1752.0
2024-07-18 14:00:00,249.02,249.33,249.02,249.24,3271.0,244.1257,244.4296,244.1257,244.3414,3271.0
2024-07-18 14:05:00,249.18,249.18,248.87,248.88,5052.0,244.2826,244.2826,243.9787,243.9885,5052.0
2024-07-18 14:10:00,248.97,249.01,248.7,248.73,3487.0,244.0767,244.1159,243.812,243.8414,3487.0
2024-07-18 14:15:00,248.67,248.76,248.36,248.45,3072.0,243.7826,243.8708,243.4787,243.5669,3072.0
2024-07-18 14:20:00,248.33,248.46,248.18,248.18,4064.0,243.4493,243.5767,243.3022,243.3022,4064.0
2024-07-18 14:25:00,248.25,248.31,248.17,248.24,3330.0,243.3709,243.4297,243.2924,243.3611,3330.0
2024-07-18 14:30:00,248.24,248.42,248.2,248.2,2810.0,243.3611,243.5375,243.3218,243.3218,2810.0
2024-07-18 14:35:00,248.15,248.16,247.91,247.91,3201.0,243.2728,243.2826,243.0375,243.0375,3201.0
2024-07-18 14:40:00,247.98,248.03,247.87,247.94,4014.0,243.1062,243.1552,242.9983,243.067,4014.0
2024-07-18 14:45:00,247.97,248.05,247.97,247.97,2175.0,243.0964,243.1748,243.0964,243.0964,2175.0
2024-07-18 14:50:00,247.97,248.06,247.85,248.06,3051.0,243.0964,243.1846,242.9787,243.1846,3051.0
2024-07-18 14:55:00,248.06,248.25,247.93,247.93,3342.0,243.1846,243.3709,243.0572,243.0572,3342.0
2024-07-18 15:00:00,247.99,248.1,247.98,248.09,982.0,243.116,243.2238,243.1062,243.214,982.0
2024-07-18 15:05:00,248.05,248.15,247.97,248.09,4256.0,243.1748,243.2728,243.0964,243.214,4256.0
2024-07-18 15:10:00,248.06,248.2,247.94,247.98,5288.0,243.1846,243.3218,243.067,243.1062,5288.0
2024-07-18 15:15:00,248.08,248.18,248.0,248.0,1904.0,243.2042,243.3022,243.1258,243.1258,1904.0
2024-07-18 15:20:00,248.06,248.1,247.94,248.0,3292.0,243.1846,243.2238,243.067,243.1258,3292.0
2024-07-18 15:25:00,248.0,248.29,247.99,248.11,2109.0,243.1258,243.4101,243.116,243.2336,2109.0
2024-07-18 15:30:00,248.06,248.52,247.99,248.51,9708.0,243.1846,243.6356,243.116,243.6258,9708.0
2024-07-18 15:35:00,248.51,248.55,248.25,248.38,5167.0,243.6258,243.665,243.3709,243.4983,5167.0
2024-07-18 15:40:00,248.31,248.4,248.14,248.28,6000.0,243.4297,243.5179,243.263,243.4003,6000.0
2024-07-18 15:45:00,248.36,248.66,248.31,248.61,7168.0,243.4787,243.7728,243.4297,243.7238,7168.0
2024-07-18 15:50:00,248.55,248.72,248.27,248.37,13982.0,243.665,243.8316,243.3905,243.4885,13982.0
2024-07-18 15:55:00,248.38,248.66,248.07,248.28,38205.0,243.4983,243.7728,243.1944,243.4003,38205.0
2024-07-19 09:30:00,249.47,249.47,247.69,247.7,40655.0,244.5669,244.5669,242.8219,242.8317,40655.0
2024-07-19 09:35:00,248.0,248.72,247.78,248.44,1753.0,243.1258,243.8316,242.9101,243.5571,1753.0
2024-07-19 09:40:00,248.55,248.7,248.5,248.66,1300.0,243.665,243.812,243.616,243.7728,1300.0
2024-07-19 09:45:00,248.57,248.57,247.07,247.09,6548.0,243.6846,243.6846,242.2141,242.2337,6548.0
2024-07-19 09:50:00,247.16,247.37,246.73,247.1,3234.0,242.3023,242.5082,241.8807,242.2435,3234.0
2024-07-19 09:55:00,247.29,247.74,247.14,247.27,2508.0,242.4297,242.8709,242.2827,242.4101,2508.0
2024-07-19 10:00:00,247.27,247.57,246.66,246.66,2980.0,242.4101,242.7042,241.8121,241.8121,2980.0
2024-07-19 10:05:00,246.66,246.66,246.0,246.0,2098.0,241.8121,241.8121,241.1651,241.1651,2098.0
2024-07-19 10:10:00,246.09,246.69,245.72,246.15,4607.0,241.2533,241.8415,240.8906,241.3121,4607.0
2024-07-19 10:15:00,246.02,246.63,246.02,246.5,4770.0,241.1847,241.7827,241.1847,241.6553,4770.0
2024-07-19 10:20:00,246.41,246.45,246.19,246.22,2464.0,241.567,241.6062,241.3514,241.3808,2464.0
2024-07-19 10:25:00,246.39,246.39,245.71,245.71,3188.0,241.5474,241.5474,240.8808,240.8808,3188.0
2024-07-19 10:30:00,245.96,246.22,245.55,245.99,6274.0,241.1259,241.3808,240.7239,241.1553,6274.0
2024-07-19 10:35:00,245.71,245.81,245.49,245.52,2547.0,240.8808,240.9788,240.6651,240.6945,2547.0
2024-07-19 10:40:00,245.52,245.97,245.4,245.86,8297.0,240.6945,241.1357,240.5769,241.0278,8297.0
2024-07-19 10:45:00,245.83,246.22,245.82,246.22,2983.0,240.9984,241.3808,240.9886,241.3808,2983.0
2024-07-19 10:50:00,246.11,246.26,246.05,246.07,5442.0,241.2729,241.42,241.2141,241.2337,5442.0
2024-07-19 10:55:00,246.04,246.04,245.6,245.74,4310.0,241.2043,241.2043,240.7729,240.9102,4310.0
2024-07-19 11:00:00,245.64,245.93,245.58,245.85,4864.0,240.8122,241.0965,240.7533,241.018,4864.0
2024-07-19 11:05:00,245.78,246.2,245.78,246.2,1244.0,240.9494,241.3612,240.9494,241.3612,1244.0
2024-07-19 11:10:00,246.36,246.41,246.21,246.23,2983.0,241.518,241.567,241.371,241.3906,2983.0
2024-07-19 11:15:00,246.16,246.49,246.15,246.48,2928.0,241.3219,241.6455,241.3121,241.6357,2928.0
2024-07-19 11:20:00,246.46,246.5,246.15,246.15,2889.0,241.616,241.6553,241.3121,241.3121,2889.0
2024-07-19 11:25:00,246.19,246.38,246.18,246.38,1961.0,241.3514,241.5376,241.3415,241.5376,1961.0
2024-07-19 11:30:00,246.33,246.56,246.13,246.48,5708.0,241.4886,241.7141,241.2925,241.6357,5708.0
2024-07-19 11:35:00,246.31,246.79,246.31,246.76,2190.0,241.469,241.9396,241.469,241.9101,2190.0
2024-07-19 11:40:00,246.63,246.94,246.29,246.29,4298.0,241.7827,242.0866,241.4494,241.4494,4298.0
2024-07-19 11:45:00,246.31,246.4,246.08,246.4,3446.0,241.469,241.5572,241.2435,241.5572,3446.0
2024-07-19 11:50:00,246.46,246.77,246.4,246.45,5773.0,241.616,241.92,241.5572,241.6062,5773.0
2024-07-19 11:55:00,246.23,246.46,246.08,246.35,2436.0,241.3906,241.616,241.2435,241.5082,2436.0
2024-07-19 12:00:00,246.33,246.4,246.25,246.37,2356.0,241.4886,241.5572,241.4102,241.5278,2356.0
2024-07-19 12:05:00,246.58,246.62,246.4,246.59,5144.0,241.7337,241.7729,241.5572,241.7435,5144.0
2024-07-19 12:10:00,246.49,246.49,246.17,246.3,2548.0,241.6455,241.6455,241.3317,241.4592,2548.0
2024-07-19 12:15:00,246.4,246.56,246.4,246.46,826.0,241.5572,241.7141,241.5572,241.616,826.0
2024-07-19 12:20:00,246.16,246.16,245.97,245.97,2334.0,241.3219,241.3219,241.1357,241.1357,2334.0
2024-07-19 12:25:00,245.88,245.88,245.57,245.58,1440.0,241.0474,241.0474,240.7435,240.7533,1440.0
2024-07-19 12:30:00,245.68,245.78,245.6,245.7,5860.0,240.8514,240.9494,240.7729,240.871,5860.0
2024-07-19 12:35:00,245.79,246.04,245.74,246.03,2964.0,240.9592,241.2043,240.9102,241.1945,2964.0
2024-07-19 12:40:00,246.03,246.03,245.91,246.02,2044.0,241.1945,241.1945,241.0769,241.1847,2044.0
2024-07-19 12:45:00,246.02,246.2,245.91,246.2,1532.0,241.1847,241.3612,241.0769,241.3612,1532.0
2024-07-19 12:50:00,246.2,246.38,246.11,246.12,2855.0,241.3612,241.5376,241.2729,241.2827,2855.0
2024-07-19 12:55:00,246.32,246.32,246.18,246.19,1083.0,241.4788,241.4788,241.3415,241.3514,1083.0
2024-07-19 13:00:00,246.18,246.33,246.17,246.27,1369.0,241.3415,241.4886,241.3317,241.4298,1369.0
2024-07-19 13:05:00,246.27,246.38,246.16,246.27,4794.0,241.4298,241.5376,241.3219,241.4298,4794.0
2024-07-19 13:10:00,246.28,246.32,245.69,245.88,11344.0,241.4396,241.4788,240.8612,241.0474,11344.0
2024-07-19 13:15:00,245.98,245.98,245.7,245.7,1300.0,241.1455,241.1455,240.871,240.871,1300.0
2024-07-19 13:20:00,245.75,245.76,245.57,245.57,1909.0,240.92,240.9298,240.7435,240.7435,1909.0
2024-07-19 13:25:00,245.63,245.86,245.59,245.71,8065.0,240.8024,241.0278,240.7631,240.8808,8065.0
2024-07-19 13:30:00,245.59,245.69,245.55,245.64,2492.0,240.7631,240.8612,240.7239,240.8122,2492.0
2024-07-19 13:35:00,245.65,245.76,245.65,245.72,1355.0,240.822,240.9298,240.822,240.8906,1355.0
2024-07-19 13:40:00,245.79,245.82,245.75,245.82,861.0,240.9592,240.9886,240.92,240.9886,861.0
2024-07-19 13:45:00,245.9,246.49,245.9,246.49,1046.0,241.0671,241.6455,241.0671,241.6455,1046.0
2024-07-19 13:50:00,246.5,246.55,246.46,246.46,1120.0,241.6553,241.7043,241.616,241.616,1120.0
2024-07-19 13:55:00,246.56,246.61,246.37,246.37,2983.0,241.7141,241.7631,241.5278,241.5278,2983.0
2024-07-19 14:00:00,246.31,246.32,246.17,246.18,4951.0,241.469,241.4788,241.3317,241.3415,4951.0
2024-07-19 14:05:00,246.25,246.33,246.15,246.15,1287.0,241.4102,241.4886,241.3121,241.3121,1287.0
2024-07-19 14:10:00,246.11,246.58,246.09,246.48,4628.0,241.2729,241.7337,241.2533,241.6357,4628.0
2024-07-19 14:15:00,246.37,246.55,246.34,246.36,2121.0,241.5278,241.7043,241.4984,241.518,2121.0
2024-07-19 14:20:00,246.24,246.34,246.16,246.16,1985.0,241.4004,241.4984,241.3219,241.3219,1985.0
2024-07-19 14:25:00,246.12,246.2,245.97,245.97,2349.0,241.2827,241.3612,241.1357,241.1357,2349.0
2024-07-19 14:30:00,246.06,246.13,245.87,246.08,4507.0,241.2239,241.2925,241.0376,241.2435,4507.0
2024-07-19 14:35:00,246.15,246.15,245.95,246.11,2475.0,241.3121,241.3121,241.1161,241.2729,2475.0
2024-07-19 14:40:00,246.04,246.12,245.79,245.8,4332.0,241.2043,241.2827,240.9592,240.969,4332.0
2024-07-19 14:45:00,245.67,245.78,245.59,245.77,1407.0,240.8416,240.9494,240.7631,240.9396,1407.0
2024-07-19 14:50:00,245.77,245.95,245.77,245.93,2058.0,240.9396,241.1161,240.9396,241.0965,2058.0
2024-07-19 14:55:00,246.01,246.01,245.83,245.84,2419.0,241.1749,241.1749,240.9984,241.0082,2419.0
2024-07-19 15:00:00,245.86,246.09,245.85,246.01,2115.0,241.0278,241.2533,241.018,241.1749,2115.0
2024-07-19 15:05:00,245.92,246.17,245.85,246.17,2493.0,241.0867,241.3317,241.018,241.3317,2493.0
2024-07-19 15:10:00,246.22,246.3,246.16,246.26,3258.0,241.3808,241.4592,241.3219,241.42,3258.0
2024-07-19 15:15:00,246.26,246.26,246.11,246.13,1747.0,241.42,241.42,241.2729,241.2925,1747.0
2024-07-19 15:20:00,246.13,246.17,246.01,246.1,3533.0,241.2925,241.3317,241.1749,241.2631,3533.0
2024-07-19 15:25:00,246.03,246.06,245.8,245.8,6336.0,241.1945,241.2239,240.969,240.969,6336.0
2024-07-19 15:30:00,245.84,245.97,245.79,245.81,6640.0,241.0082,241.1357,240.9592,240.9788,6640.0
2024-07-19 15:35:00,245.83,246.27,245.83,246.27,3549.0,240.9984,241.4298,240.9984,241.4298,3549.0
2024-07-19 15:40:00,246.18,246.35,245.99,246.26,6783.0,241.3415,241.5082,241.1553,241.42,6783.0
2024-07-19 15:45:00,246.3,246.4,246.24,246.34,4438.0,241.4592,241.5572,241.4004,241.4984,4438.0
2024-07-19 15:50:00,246.29,246.32,245.72,245.72,13421.0,241.4494,241.4788,240.8906,240.8906,13421.0
2024-07-19 15:55:00,245.66,245.73,245.42,245.47,48311.0,240.8318,240.9004,240.5965,240.6455,48311.0
2024-07-22 09:30:00,245.0,245.36,244.0,244.66,40541.0,240.1847,240.5377,239.2044,239.8514,40541.0
2024-07-22 09:35:00,244.78,245.33,243.72,244.57,17362.0,239.9691,240.5083,238.9299,239.7632,17362.0
2024-07-22 09:40:00,244.53,244.87,244.0,244.45,7369.0,239.724,240.0573,239.2044,239.6456,7369.0
2024-07-22 09:45:00,244.6,245.45,244.54,245.28,11587.0,239.7926,240.6259,239.7338,240.4592,11587.0
2024-07-22 09:50:00,245.42,245.91,244.4,244.7,13815.0,240.5965,241.0769,239.5965,239.8906,13815.0
2024-07-22 09:55:00,244.71,244.8,243.35,243.97,47786.0,239.9004,239.9887,238.5672,239.175,47786.0
2024-07-22 10:00:00,244.13,244.23,243.64,243.7,16850.0,239.3318,239.4299,238.8515,238.9103,16850.0
2024-07-22 10:05:00,243.52,244.18,243.48,243.97,11458.0,238.7338,239.3809,238.6946,239.175,11458.0
2024-07-22 10:10:00,244.01,244.15,243.31,243.38,16017.0,239.2142,239.3514,238.528,238.5966,16017.0
2024-07-22 10:15:00,243.23,243.23,242.52,242.98,14614.0,238.4495,238.4495,237.7535,238.2044,14614.0
2024-07-22 10:20:00,242.99,243.25,242.7,243.19,13325.0,238.2142,238.4691,237.9299,238.4103,13325.0
2024-07-22 10:25:00,243.05,243.38,242.85,242.93,9573.0,238.2731,238.5966,238.077,238.1554,9573.0
2024-07-22 10:30:00,242.87,242.87,242.48,242.51,11129.0,238.0966,238.0966,237.7143,237.7437,11129.0
2024-07-22 10:35:00,242.53,242.54,242.16,242.31,13795.0,237.7633,237.7731,237.4006,237.5476,13795.0
2024-07-22 10:40:00,242.27,242.68,241.58,242.41,21157.0,237.5084,237.9103,236.832,237.6456,21157.0
2024-07-22 10:45:00,242.42,242.94,242.15,242.7,7527.0,237.6554,238.1652,237.3908,237.9299,7527.0
2024-07-22 10:50:00,242.95,243.22,242.73,242.76,13701.0,238.175,238.4397,237.9594,237.9888,13701.0
2024-07-22 10:55:00,242.7,242.9,242.43,242.88,8321.0,237.9299,238.126,237.6653,238.1064,8321.0
2024-07-22 11:00:00,242.91,242.97,242.5,242.62,8152.0,238.1358,238.1946,237.7339,237.8515,8152.0
2024-07-22 11:05:00,242.63,243.09,242.59,243.05,6362.0,237.8613,238.3123,237.8221,238.2731,6362.0
2024-07-22 11:10:00,243.05,243.05,242.44,242.81,8225.0,238.2731,238.2731,237.6751,238.0378,8225.0
2024-07-22 11:15:00,242.94,243.14,242.76,242.96,5654.0,238.1652,238.3613,237.9888,238.1848,5654.0
2024-07-22 11:20:00,242.76,243.03,242.76,243.0,1400.0,237.9888,238.2535,237.9888,238.224,1400.0
2024-07-22 11:25:00,242.94,243.14,242.77,242.9,4013.0,238.1652,238.3613,237.9986,238.126,4013.0
2024-07-22 11:30:00,243.01,243.44,242.93,243.41,6373.0,238.2339,238.6554,238.1554,238.626,6373.0
2024-07-22 11:35:00,243.58,243.58,242.8,242.8,7122.0,238.7926,238.7926,238.028,238.028,7122.0
2024-07-22 11:40:00,242.91,243.04,242.66,242.66,5890.0,238.1358,238.2633,237.8907,237.8907,5890.0
2024-07-22 11:45:00,242.81,242.88,242.59,242.68,3261.0,238.0378,238.1064,237.8221,237.9103,3261.0
2024-07-22 11:50:00,242.63,242.81,242.43,242.43,7299.0,237.8613,238.0378,237.6653,237.6653,7299.0
2024-07-22 11:55:00,242.43,242.89,242.43,242.77,3957.0,237.6653,238.1162,237.6653,237.9986,3957.0
2024-07-22 12:00:00,242.82,242.88,242.63,242.66,3402.0,238.0476,238.1064,237.8613,237.8907,3402.0
2024-07-22 12:05:00,242.67,242.77,242.56,242.58,4175.0,237.9005,237.9986,237.7927,237.8123,4175.0
2024-07-22 12:10:00,242.66,242.98,242.64,242.98,4564.0,237.8907,238.2044,237.8711,238.2044,4564.0
2024-07-22 12:15:00,243.0,243.06,242.96,242.99,1992.0,238.224,238.2829,238.1848,238.2142,1992.0
2024-07-22 12:20:00,242.99,243.02,242.41,242.6,5865.0,238.2142,238.2437,237.6456,237.8319,5865.0
2024-07-22 12:25:00,242.68,242.68,242.57,242.61,2745.0,237.9103,237.9103,237.8025,237.8417,2745.0
2024-07-22 12:30:00,242.7,242.71,242.39,242.43,3072.0,237.9299,237.9397,237.626,237.6653,3072.0
2024-07-22 12:35:00,242.39,242.48,242.32,242.41,2533.0,237.626,237.7143,237.5574,237.6456,2533.0
2024-07-22 12:40:00,242.4,242.45,242.28,242.45,3933.0,237.6358,237.6849,237.5182,237.6849,3933.0
2024-07-22 12:45:00,242.37,242.43,242.3,242.42,2105.0,237.6064,237.6653,237.5378,237.6554,2105.0
2024-07-22 12:50:00,242.43,242.75,242.36,242.75,7893.0,237.6653,237.979,237.5966,237.979,7893.0
2024-07-22 12:55:00,242.75,242.84,242.66,242.81,4797.0,237.979,238.0672,237.8907,238.0378,4797.0
2024-07-22 13:00:00,242.88,243.14,242.83,243.14,3257.0,238.1064,238.3613,238.0574,238.3613,3257.0
2024-07-22 13:05:00,243.18,243.19,243.01,243.1,4040.0,238.4005,238.4103,238.2339,238.3221,4040.0
2024-07-22 13:10:00,243.08,243.37,242.97,243.37,18259.0,238.3025,238.5868,238.1946,238.5868,18259.0
2024-07-22 13:15:00,243.48,243.64,243.47,243.56,1458.0,238.6946,238.8515,238.6848,238.773,1458.0
2024-07-22 13:20:00,243.68,243.9,243.46,243.78,3157.0,238.8907,239.1064,238.675,238.9887,3157.0
2024-07-22 13:25:00,243.62,244.17,243.62,244.09,4017.0,238.8319,239.3711,238.8319,239.2926,4017.0
2024-07-22 13:30:00,244.14,244.28,244.04,244.15,3931.0,239.3416,239.4789,239.2436,239.3514,3931.0
2024-07-22 13:35:00,244.05,244.05,243.9,243.99,3869.0,239.2534,239.2534,239.1064,239.1946,3869.0
2024-07-22 13:40:00,244.02,244.12,243.85,243.92,3578.0,239.224,239.322,239.0573,239.126,3578.0
2024-07-22 13:45:00,243.89,243.91,243.6,243.75,3943.0,239.0966,239.1162,238.8123,238.9593,3943.0
2024-07-22 13:50:00,243.76,243.96,243.62,243.96,8167.0,238.9691,239.1652,238.8319,239.1652,8167.0
2024-07-22 13:55:00,243.95,244.13,243.81,244.02,11979.0,239.1554,239.3318,239.0181,239.224,11979.0
2024-07-22 14:00:00,244.01,244.04,243.69,243.71,1818.0,239.2142,239.2436,238.9005,238.9201,1818.0
2024-07-22 14:05:00,243.66,243.68,243.45,243.45,2095.0,238.8711,238.8907,238.6652,238.6652,2095.0
2024-07-22 14:10:00,243.58,243.58,243.25,243.35,3768.0,238.7926,238.7926,238.4691,238.5672,3768.0
2024-07-22 14:15:00,243.48,243.89,243.41,243.89,6080.0,238.6946,239.0966,238.626,239.0966,6080.0
2024-07-22 14:20:00,243.91,243.97,243.87,243.94,2013.0,239.1162,239.175,239.077,239.1456,2013.0
2024-07-22 14:25:00,244.06,244.07,243.68,243.72,2878.0,239.2632,239.273,238.8907,238.9299,2878.0
2024-07-22 14:30:00,243.76,243.91,243.72,243.84,4431.0,238.9691,239.1162,238.9299,239.0475,4431.0
2024-07-22 14:35:00,243.84,243.9,243.75,243.9,1795.0,239.0475,239.1064,238.9593,239.1064,1795.0
2024-07-22 14:40:00,243.83,244.16,243.83,244.08,3674.0,239.0377,239.3613,239.0377,239.2828,3674.0
2024-07-22 14:45:00,244.1,244.11,243.71,243.71,6386.0,239.3024,239.3122,238.9201,238.9201,6386.0
2024-07-22 14:50:00,243.78,243.9,243.78,243.78,2950.0,238.9887,239.1064,238.9887,238.9887,2950.0
2024-07-22 14:55:00,243.84,243.96,243.84,243.88,3912.0,239.0475,239.1652,239.0475,239.0868,3912.0
2024-07-22 15:00:00,243.84,244.0,243.68,243.95,4056.0,239.0475,239.2044,238.8907,239.1554,4056.0
2024-07-22 15:05:00,243.94,243.94,243.44,243.44,8481.0,239.1456,239.1456,238.6554,238.6554,8481.0
2024-07-22 15:10:00,243.39,243.78,243.25,243.67,6148.0,238.6064,238.9887,238.4691,238.8809,6148.0
2024-07-22 15:15:00,243.57,243.69,243.39,243.44,3916.0,238.7828,238.9005,238.6064,238.6554,3916.0
2024-07-22 15:20:00,243.43,243.44,243.23,243.44,5593.0,238.6456,238.6554,238.4495,238.6554,5593.0
2024-07-22 15:25:00,243.43,243.65,243.43,243.46,4391.0,238.6456,238.8613,238.6456,238.675,4391.0
2024-07-22 15:30:00,243.45,243.5,243.31,243.43,7552.0,238.6652,238.7142,238.528,238.6456,7552.0
2024-07-22 15:35:00,243.53,243.65,243.33,243.38,14880.0,238.7436,238.8613,238.5476,238.5966,14880.0
2024-07-22 15:40:00,243.42,243.43,243.29,243.3,8532.0,238.6358,238.6456,238.5083,238.5182,8532.0
2024-07-22 15:45:00,243.36,243.38,243.03,243.03,9462.0,238.577,238.5966,238.2535,238.2535,9462.0
2024-07-22 15:50:00,243.02,243.6,243.02,243.44,16302.0,238.2437,238.8123,238.2437,238.6554,16302.0
2024-07-22 15:55:00,243.43,243.59,242.95,243.2,34833.0,238.6456,238.8025,238.175,238.4201,34833.0
2024-07-23 09:30:00,244.44,244.85,243.85,244.68,24075.0,239.6357,240.0377,239.0573,239.871,24075.0
2024-07-23 09:35:00,244.58,245.26,244.57,245.0,1351.0,239.773,240.4396,239.7632,240.1847,1351.0
2024-07-23 09:40:00,244.99,245.25,244.56,244.56,3047.0,240.1749,240.4298,239.7534,239.7534,3047.0
2024-07-23 09:45:00,244.28,245.25,244.19,245.14,2792.0,239.4789,240.4298,239.3907,240.322,2792.0
2024-07-23 09:50:00,244.87,244.96,244.31,244.33,7158.0,240.0573,240.1455,239.5083,239.5279,7158.0
2024-07-23 09:55:00,244.55,244.55,244.0,244.0,2413.0,239.7436,239.7436,239.2044,239.2044,2413.0
2024-07-23 10:00:00,244.12,244.57,243.99,244.13,17183.0,239.322,239.7632,239.1946,239.3318,17183.0
2024-07-23 10:05:00,244.27,244.27,243.81,244.13,3334.0,239.4691,239.4691,239.0181,239.3318,3334.0
2024-07-23 10:10:00,244.18,244.48,244.05,244.24,6757.0,239.3809,239.675,239.2534,239.4397,6757.0
2024-07-23 10:15:00,244.21,244.32,243.9,243.9,4829.0,239.4103,239.5181,239.1064,239.1064,4829.0
2024-07-23 10:20:00,244.1,244.14,243.84,243.94,2526.0,239.3024,239.3416,239.0475,239.1456,2526.0
2024-07-23 10:25:00,243.88,244.34,243.84,243.96,5935.0,239.0868,239.5377,239.0475,239.1652,5935.0
2024-07-23 10:30:00,244.01,244.3,243.86,243.97,4615.0,239.2142,239.4985,239.0671,239.175,4615.0
2024-07-23 10:35:00,243.93,243.98,243.82,243.85,2123.0,239.1358,239.1848,239.0279,239.0573,2123.0
2024-07-23 10:40:00,243.93,244.17,243.75,243.75,13882.0,239.1358,239.3711,238.9593,238.9593,13882.0
2024-07-23 10:45:00,243.86,243.87,243.59,243.74,1605.0,239.0671,239.077,238.8025,238.9495,1605.0
2024-07-23 10:50:00,243.66,243.99,243.6,243.6,4854.0,238.8711,239.1946,238.8123,238.8123,4854.0
2024-07-23 10:55:00,243.57,243.75,243.55,243.61,2112.0,238.7828,238.9593,238.7632,238.8221,2112.0
2024-07-23 11:00:00,243.73,243.94,243.73,243.73,2478.0,238.9397,239.1456,238.9397,238.9397,2478.0
2024-07-23 11:05:00,243.76,243.83,243.49,243.83,2002.0,238.9691,239.0377,238.7044,239.0377,2002.0
2024-07-23 11:10:00,243.68,243.91,243.66,243.77,2503.0,238.8907,239.1162,238.8711,238.9789,2503.0
2024-07-23 11:15:00,243.9,244.48,243.81,244.36,8982.0,239.1064,239.675,239.0181,239.5573,8982.0
2024-07-23 11:20:00,244.29,244.35,244.1,244.1,3448.0,239.4887,239.5475,239.3024,239.3024,3448.0
2024-07-23 11:25:00,244.26,244.32,243.91,244.14,16948.0,239.4593,239.5181,239.1162,239.3416,16948.0
2024-07-23 11:30:00,244.23,244.23,244.07,244.14,1370.0,239.4299,239.4299,239.273,239.3416,1370.0
2024-07-23 11:35:00,244.04,244.17,243.92,244.17,3325.0,239.2436,239.3711,239.126,239.3711,3325.0
2024-07-23 11:40:00,244.23,244.48,244.1,244.48,2987.0,239.4299,239.675,239.3024,239.675,2987.0
2024-07-23 11:45:00,244.41,244.5,244.24,244.27,2150.0,239.6063,239.6946,239.4397,239.4691,2150.0
2024-07-23 11:50:00,244.28,244.37,244.26,244.37,900.0,239.4789,239.5671,239.4593,239.5671,900.0
2024-07-23 11:55:00,244.31,244.37,244.3,244.34,1193.0,239.5083,239.5671,239.4985,239.5377,1193.0
2024-07-23 12:00:00,244.4,244.45,244.35,244.35,715.0,239.5965,239.6456,239.5475,239.5475,715.0
2024-07-23 12:05:00,244.41,244.58,244.31,244.31,1869.0,239.6063,239.773,239.5083,239.5083,1869.0
2024-07-23 12:10:00,244.24,244.5,244.24,244.49,577.0,239.4397,239.6946,239.4397,239.6848,577.0
2024-07-23 12:15:00,244.44,244.5,244.36,244.4,1348.0,239.6357,239.6946,239.5573,239.5965,1348.0
2024-07-23 12:20:00,244.37,244.49,244.1,244.26,6199.0,239.5671,239.6848,239.3024,239.4593,6199.0
2024-07-23 12:25:00,244.26,244.5,244.25,244.4,2906.0,239.4593,239.6946,239.4495,239.5965,2906.0
2024-07-23 12:30:00,244.42,244.58,244.4,244.58,2705.0,239.6161,239.773,239.5965,239.773,2705.0
2024-07-23 12:35:00,244.58,244.77,244.49,244.7,3837.0,239.773,239.9593,239.6848,239.8906,3837.0
2024-07-23 12:40:00,244.7,244.94,244.69,244.94,2568.0,239.8906,240.1259,239.8808,240.1259,2568.0
2024-07-23 12:45:00,244.91,244.96,244.86,244.94,2653.0,240.0965,240.1455,240.0475,240.1259,2653.0
2024-07-23 12:50:00,245.0,245.01,244.88,244.94,2771.0,240.1847,240.1945,240.0671,240.1259,2771.0
2024-07-23 12:55:00,245.0,245.07,244.93,244.93,3000.0,240.1847,240.2534,240.1161,240.1161,3000.0
2024-07-23 13:00:00,244.93,244.93,244.88,244.88,1337.0,240.1161,240.1161,240.0671,240.0671,1337.0
2024-07-23 13:05:00,244.93,245.05,244.85,244.91,3008.0,240.1161,240.2338,240.0377,240.0965,3008.0
2024-07-23 13:10:00,244.85,245.05,244.85,245.05,622.0,240.0377,240.2338,240.0377,240.2338,622.0
2024-07-23 13:15:00,245.01,245.14,245.0,245.01,2301.0,240.1945,240.322,240.1847,240.1945,2301.0
2024-07-23 13:20:00,245.01,245.08,244.83,244.83,1633.0,240.1945,240.2632,240.0181,240.0181,1633.0
2024-07-23 13:25:00,244.82,244.88,244.71,244.76,1500.0,240.0083,240.0671,239.9004,239.9495,1500.0
2024-07-23 13:30:00,244.69,244.69,244.67,244.68,630.0,239.8808,239.8808,239.8612,239.871,630.0
2024-07-23 13:35:00,244.75,244.93,244.66,244.93,1661.0,239.9397,240.1161,239.8514,240.1161,1661.0
2024-07-23 13:40:00,244.86,244.91,244.8,244.84,1564.0,240.0475,240.0965,239.9887,240.0279,1564.0
2024-07-23 13:45:00,244.91,244.97,244.86,244.96,3175.0,240.0965,240.1553,240.0475,240.1455,3175.0
2024-07-23 13:50:00,244.98,244.98,244.7,244.78,2836.0,240.1651,240.1651,239.8906,239.9691,2836.0
2024-07-23 13:55:00,244.87,244.98,244.85,244.98,2369.0,240.0573,240.1651,240.0377,240.1651,2369.0
2024-07-23 14:00:00,244.89,245.2,244.89,245.06,1518.0,240.0769,240.3808,240.0769,240.2436,1518.0
2024-07-23 14:05:00,245.13,245.23,245.08,245.14,981.0,240.3122,240.4102,240.2632,240.322,981.0
2024-07-23 14:10:00,245.19,245.37,245.08,245.13,5239.0,240.371,240.5475,240.2632,240.3122,5239.0
2024-07-23 14:15:00,245.13,245.18,245.08,245.18,1026.0,240.3122,240.3612,240.2632,240.3612,1026.0
2024-07-23 14:20:00,245.11,245.17,245.08,245.15,2077.0,240.2926,240.3514,240.2632,240.3318,2077.0
2024-07-23 14:25:00,245.07,245.48,245.07,245.48,2051.0,240.2534,240.6553,240.2534,240.6553,2051.0
2024-07-23 14:30:00,245.49,245.5,245.43,245.43,600.0,240.6651,240.6749,240.6063,240.6063,600.0
2024-07-23 14:35:00,245.42,245.45,245.42,245.43,1297.0,240.5965,240.6259,240.5965,240.6063,1297.0
2024-07-23 14:40:00,245.37,245.6,245.37,245.48,1761.0,240.5475,240.7729,240.5475,240.6553,1761.0
2024-07-23 14:45:00,245.46,245.57,245.45,245.47,4281.0,240.6357,240.7435,240.6259,240.6455,4281.0
2024-07-23 14:50:00,245.46,245.6,245.34,245.55,4781.0,240.6357,240.7729,240.5181,240.7239,4781.0
2024-07-23 14:55:00,245.55,245.75,245.44,245.66,15509.0,240.7239,240.92,240.6161,240.8318,15509.0
2024-07-23 15:00:00,245.74,245.81,245.66,245.74,6090.0,240.9102,240.9788,240.8318,240.9102,6090.0
2024-07-23 15:05:00,245.74,245.98,245.7,245.89,4843.0,240.9102,241.1455,240.871,241.0572,4843.0
2024-07-23 15:10:00,245.95,245.99,245.88,245.99,3074.0,241.1161,241.1553,241.0474,241.1553,3074.0
2024-07-23 15:15:00,245.88,245.97,245.85,245.92,6627.0,241.0474,241.1357,241.018,241.0867,6627.0
2024-07-23 15:20:00,245.89,246.15,245.88,245.92,5490.0,241.0572,241.3121,241.0474,241.0867,5490.0
2024-07-23 15:25:00,245.92,246.17,245.92,246.15,2362.0,241.0867,241.3317,241.0867,241.3121,2362.0
2024-07-23 15:30:00,246.11,246.11,245.89,245.99,8654.0,241.2729,241.2729,241.0572,241.1553,8654.0
2024-07-23 15:35:00,245.99,245.99,245.79,245.9,7396.0,241.1553,241.1553,240.9592,241.0671,7396.0
2024-07-23 15:40:00,245.84,245.84,245.21,245.21,6700.0,241.0082,241.0082,240.3906,240.3906,6700.0
2024-07-23 15:45:00,245.16,245.8,245.16,245.64,11051.0,240.3416,240.969,240.3416,240.8122,11051.0
2024-07-23 15:50:00,245.84,245.98,245.59,245.7,27369.0,241.0082,241.1455,240.7631,240.871,27369.0
2024-07-23 15:55:00,245.69,246.14,245.49,245.98,73031.0,240.8612,241.3023,240.6651,241.1455,73031.0
2024-07-24 09:30:00,246.0,246.0,245.19,245.78,10388.0,241.1651,241.1651,240.371,240.9494,10388.0
2024-07-24 09:35:00,245.8,246.14,245.56,245.96,12776.0,240.969,241.3023,240.7337,241.1259,12776.0
2024-07-24 09:40:00,246.32,246.94,245.88,246.94,2801.0,241.4788,242.0866,241.0474,242.0866,2801.0
2024-07-24 09:45:00,247.0,247.09,246.12,246.62,2340.0,242.1454,242.2337,241.2827,241.7729,2340.0
2024-07-24 09:50:00,246.12,246.37,246.0,246.01,3238.0,241.2827,241.5278,241.1651,241.1749,3238.0
2024-07-24 09:55:00,246.04,246.46,245.61,246.46,5768.0,241.2043,241.616,240.7828,241.616,5768.0
2024-07-24 10:00:00,246.51,246.51,245.21,245.21,3225.0,241.6651,241.6651,240.3906,240.3906,3225.0
2024-07-24 10:05:00,244.99,245.63,244.99,245.49,2414.0,240.1749,240.8024,240.1749,240.6651,2414.0
2024-07-24 10:10:00,245.33,245.47,245.02,245.21,8649.0,240.5083,240.6455,240.2043,240.3906,8649.0
2024-07-24 10:15:00,245.32,245.42,244.7,244.7,3986.0,240.4985,240.5965,239.8906,239.8906,3986.0
2024-07-24 10:20:00,244.68,245.09,244.54,244.95,3629.0,239.871,240.273,239.7338,240.1357,3629.0
2024-07-24 10:25:00,245.08,245.14,244.9,245.06,2100.0,240.2632,240.322,240.0867,240.2436,2100.0
2024-07-24 10:30:00,245.1,245.65,245.08,245.5,4491.0,240.2828,240.822,240.2632,240.6749,4491.0
2024-07-24 10:35:00,245.61,245.65,245.45,245.56,1995.0,240.7828,240.822,240.6259,240.7337,1995.0
2024-07-24 10:40:00,245.56,246.2,245.56,246.11,3185.0,240.7337,241.3612,240.7337,241.2729,3185.0
2024-07-24 10:45:00,246.22,246.83,246.12,246.5,4705.0,241.3808,241.9788,241.2827,241.6553,4705.0
2024-07-24 10:50:00,246.57,246.75,246.12,246.75,3372.0,241.7239,241.9003,241.2827,241.9003,3372.0
2024-07-24 10:55:00,246.54,246.83,246.35,246.54,2400.0,241.6945,241.9788,241.5082,241.6945,2400.0
2024-07-24 11:00:00,246.63,246.64,246.24,246.24,1742.0,241.7827,241.7925,241.4004,241.4004,1742.0
2024-07-24 11:05:00,246.28,246.9,246.11,246.9,5091.0,241.4396,242.0474,241.2729,242.0474,5091.0
2024-07-24 11:10:00,246.91,246.91,246.42,246.66,2554.0,242.0572,242.0572,241.5768,241.8121,2554.0
2024-07-24 11:15:00,246.82,246.82,246.4,246.6,1879.0,241.969,241.969,241.5572,241.7533,1879.0
2024-07-24 11:20:00,246.35,246.42,246.11,246.13,2352.0,241.5082,241.5768,241.2729,241.2925,2352.0
2024-07-24 11:25:00,246.28,246.32,245.98,245.98,2977.0,241.4396,241.4788,241.1455,241.1455,2977.0
2024-07-24 11:30:00,246.13,246.51,245.94,245.94,30429.0,241.2925,241.6651,241.1063,241.1063,30429.0
2024-07-24 11:35:00,245.93,246.42,245.93,246.41,1638.0,241.0965,241.5768,241.0965,241.567,1638.0
2024-07-24 11:40:00,246.43,246.43,246.01,246.03,1623.0,241.5866,241.5866,241.1749,241.1945,1623.0
2024-07-24 11:45:00,245.85,246.21,245.85,246.16,1900.0,241.018,241.371,241.018,241.3219,1900.0
2024-07-24 11:50:00,246.21,246.3,245.81,245.87,2015.0,241.371,241.4592,240.9788,241.0376,2015.0
2024-07-24 11:55:00,245.78,245.96,245.7,245.92,2300.0,240.9494,241.1259,240.871,241.0867,2300.0
2024-07-24 12:00:00,245.92,246.1,245.8,245.8,3132.0,241.0867,241.2631,240.969,240.969,3132.0
2024-07-24 12:05:00,246.05,246.05,245.9,245.95,2161.0,241.2141,241.2141,241.0671,241.1161,2161.0
2024-07-24 12:10:00,245.84,246.16,245.63,246.06,19205.0,241.0082,241.3219,240.8024,241.2239,19205.0
2024-07-24 12:15:00,246.15,246.15,245.85,245.86,3705.0,241.3121,241.3121,241.018,241.0278,3705.0
2024-07-24 12:20:00,245.98,245.98,245.51,245.54,3241.0,241.1455,241.1455,240.6847,240.7141,3241.0
2024-07-24 12:25:00,245.63,245.63,245.17,245.49,3769.0,240.8024,240.8024,240.3514,240.6651,3769.0
2024-07-24 12:30:00,245.39,245.76,245.39,245.61,6267.0,240.5671,240.9298,240.5671,240.7828,6267.0
2024-07-24 12:35:00,245.59,245.59,245.25,245.25,2284.0,240.7631,240.7631,240.4298,240.4298,2284.0
2024-07-24 12:40:00,245.49,245.49,245.09,245.24,3886.0,240.6651,240.6651,240.273,240.42,3886.0
2024-07-24 12:45:00,245.24,245.43,245.23,245.28,2780.0,240.42,240.6063,240.4102,240.4592,2780.0
2024-07-24 12:50:00,245.4,245.46,245.14,245.15,1969.0,240.5769,240.6357,240.322,240.3318,1969.0
2024-07-24 12:55:00,245.26,245.37,245.11,245.31,1129.0,240.4396,240.5475,240.2926,240.4886,1129.0
2024-07-24 13:00:00,245.39,245.4,245.11,245.19,6052.0,240.5671,240.5769,240.2926,240.371,6052.0
2024-07-24 13:05:00,245.3,245.42,245.3,245.34,824.0,240.4788,240.5965,240.4788,240.5181,824.0
2024-07-24 13:10:00,245.44,245.49,245.35,245.49,2753.0,240.6161,240.6651,240.5279,240.6651,2753.0
2024-07-24 13:15:00,245.39,245.48,245.19,245.2,2297.0,240.5671,240.6553,240.371,240.3808,2297.0
2024-07-24 13:20:00,245.19,245.21,245.11,245.2,3172.0,240.371,240.3906,240.2926,240.3808,3172.0
2024-07-24 13:25:00,245.21,245.22,245.06,245.06,3477.0,240.3906,240.4004,240.2436,240.2436,3477.0
2024-07-24 13:30:00,245.08,245.35,245.02,245.35,5423.0,240.2632,240.5279,240.2043,240.5279,5423.0
2024-07-24 13:35:00,245.4,245.57,245.4,245.44,2583.0,240.5769,240.7435,240.5769,240.6161,2583.0
2024-07-24 13:40:00,245.26,245.31,245.24,245.24,656.0,240.4396,240.4886,240.42,240.42,656.0
2024-07-24 13:45:00,245.24,245.3,245.1,245.3,8421.0,240.42,240.4788,240.2828,240.4788,8421.0
2024-07-24 13:50:00,245.37,245.37,245.23,245.32,3037.0,240.5475,240.5475,240.4102,240.4985,3037.0
2024-07-24 13:55:00,245.37,245.51,245.35,245.5,2824.0,240.5475,240.6847,240.5279,240.6749,2824.0
2024-07-24 14:00:00,245.46,245.72,245.46,245.72,1413.0,240.6357,240.8906,240.6357,240.8906,1413.0
2024-07-24 14:05:00,245.73,245.86,245.62,245.62,4354.0,240.9004,241.0278,240.7926,240.7926,4354.0
2024-07-24 14:10:00,245.67,245.75,245.61,245.72,2321.0,240.8416,240.92,240.7828,240.8906,2321.0
2024-07-24 14:15:00,245.7,245.7,245.48,245.48,2903.0,240.871,240.871,240.6553,240.6553,2903.0
2024-07-24 14:20:00,245.56,245.76,245.55,245.67,2150.0,240.7337,240.9298,240.7239,240.8416,2150.0
2024-07-24 14:25:00,245.68,245.92,245.59,245.92,1811.0,240.8514,241.0867,240.7631,241.0867,1811.0
2024-07-24 14:30:00,245.93,246.08,245.93,246.06,816.0,241.0965,241.2435,241.0965,241.2239,816.0
2024-07-24 14:35:00,245.97,246.14,245.96,245.97,1775.0,241.1357,241.3023,241.1259,241.1357,1775.0
2024-07-24 14:40:00,246.04,246.15,245.93,245.99,4002.0,241.2043,241.3121,241.0965,241.1553,4002.0
2024-07-24 14:45:00,246.06,246.36,246.0,246.24,2705.0,241.2239,241.518,241.1651,241.4004,2705.0
2024-07-24 14:50:00,246.37,246.4,245.81,245.93,4200.0,241.5278,241.5572,240.9788,241.0965,4200.0
2024-07-24 14:55:00,246.06,246.1,245.75,245.75,4230.0,241.2239,241.2631,240.92,240.92,4230.0
2024-07-24 15:00:00,245.86,246.0,245.72,245.74,10611.0,241.0278,241.1651,240.8906,240.9102,10611.0
2024-07-24 15:05:00,245.82,246.03,245.77,246.02,5125.0,240.9886,241.1945,240.9396,241.1847,5125.0
2024-07-24 15:10:00,246.01,246.54,246.0,246.53,6389.0,241.1749,241.6945,241.1651,241.6847,6389.0
2024-07-24 15:15:00,246.44,246.85,246.44,246.76,7917.0,241.5964,241.9984,241.5964,241.9101,7917.0
2024-07-24 15:20:00,246.65,246.94,246.65,246.94,5401.0,241.8023,242.0866,241.8023,242.0866,5401.0
2024-07-24 15:25:00,246.94,246.98,246.72,246.85,9153.0,242.0866,242.1258,241.8709,241.9984,9153.0
2024-07-24 15:30:00,246.84,247.0,246.83,246.93,3346.0,241.9886,242.1454,241.9788,242.0768,3346.0
2024-07-24 15:35:00,246.85,246.94,246.49,246.81,9131.0,241.9984,242.0866,241.6455,241.9592,9131.0
2024-07-24 15:40:00,246.82,246.9,246.4,246.64,9490.0,241.969,242.0474,241.5572,241.7925,9490.0
2024-07-24 15:45:00,246.53,246.78,246.53,246.71,8664.0,241.6847,241.9298,241.6847,241.8611,8664.0
2024-07-24 15:50:00,246.78,247.13,246.74,247.09,24120.0,241.9298,242.2729,241.8905,242.2337,24120.0
2024-07-24 15:55:00,247.0,247.45,246.67,246.9,91067.0,242.1454,242.5866,241.8219,242.0474,91067.0
2024-07-25 09:30:00,248.0,248.0,247.48,247.7,14274.0,243.1258,243.1258,242.616,242.8317,14274.0
2024-07-25 09:35:00,248.24,249.07,248.23,249.06,10271.0,243.3611,244.1747,243.3513,244.1649,10271.0
2024-07-25 09:40:00,248.77,248.82,247.02,247.75,7055.0,243.8806,243.9297,242.165,242.8807,7055.0
2024-07-25 09:45:00,247.8,248.78,247.79,248.74,10846.0,242.9297,243.8904,242.9199,243.8512,10846.0
2024-07-25 09:50:00,248.74,249.41,248.36,249.41,5608.0,243.8512,244.5081,243.4787,244.5081,5608.0
2024-07-25 09:55:00,249.19,250.16,249.18,249.9,5444.0,244.2924,245.2433,244.2826,244.9884,5444.0
2024-07-25 10:00:00,249.95,249.95,248.52,248.52,9329.0,245.0375,245.0375,243.6356,243.6356,9329.0
2024-07-25 10:05:00,248.99,249.84,248.82,249.62,8830.0,244.0963,244.9296,243.9297,244.7139,8830.0
2024-07-25 10:10:00,249.71,250.34,249.32,250.09,3659.0,244.8022,245.4198,244.4198,245.1747,3659.0
2024-07-25 10:15:00,250.16,250.29,249.8,249.81,2400.0,245.2433,245.3708,244.8904,244.9002,2400.0
2024-07-25 10:20:00,249.79,250.05,249.44,249.52,6044.0,244.8806,245.1355,244.5375,244.6159,6044.0
2024-07-25 10:25:00,249.62,250.0,249.29,249.71,8414.0,244.7139,245.0865,244.3904,244.8022,8414.0
2024-07-25 10:30:00,249.68,249.82,248.8,248.83,5569.0,244.7728,244.91,243.9101,243.9395,5569.0
2024-07-25 10:35:00,249.0,249.1,248.39,248.56,8120.0,244.1061,244.2042,243.5081,243.6748,8120.0
2024-07-25 10:40:00,248.59,248.59,248.04,248.14,6116.0,243.7042,243.7042,243.165,243.263,6116.0
2024-07-25 10:45:00,248.19,248.19,247.8,247.95,6455.0,243.312,243.312,242.9297,243.0768,6455.0
2024-07-25 10:50:00,247.95,248.05,247.37,247.83,7832.0,243.0768,243.1748,242.5082,242.9591,7832.0
2024-07-25 10:55:00,247.86,248.08,247.65,247.82,5481.0,242.9885,243.2042,242.7827,242.9493,5481.0
2024-07-25 11:00:00,247.74,248.3,247.7,248.21,9348.0,242.8709,243.4199,242.8317,243.3317,9348.0
2024-07-25 11:05:00,248.23,248.28,247.99,248.11,5246.0,243.3513,243.4003,243.116,243.2336,5246.0
2024-07-25 11:10:00,248.09,248.1,247.61,247.74,4597.0,243.214,243.2238,242.7434,242.8709,4597.0
2024-07-25 11:15:00,247.63,248.13,247.62,248.02,5683.0,242.7631,243.2532,242.7532,243.1454,5683.0
2024-07-25 11:20:00,248.02,248.25,247.77,247.96,16133.0,243.1454,243.3709,242.9003,243.0866,16133.0
2024-07-25 11:25:00,247.52,247.99,247.38,247.6,6453.0,242.6552,243.116,242.518,242.7336,6453.0
2024-07-25 11:30:00,247.61,247.98,247.28,247.98,3800.0,242.7434,243.1062,242.4199,243.1062,3800.0
2024-07-25 11:35:00,248.02,248.1,247.95,248.1,3838.0,243.1454,243.2238,243.0768,243.2238,3838.0
2024-07-25 11:40:00,248.2,248.86,248.2,248.83,7059.0,243.3218,243.9689,243.3218,243.9395,7059.0
2024-07-25 11:45:00,248.82,249.0,248.6,248.67,5729.0,243.9297,244.1061,243.714,243.7826,5729.0
2024-07-25 11:50:00,248.67,248.81,248.51,248.56,10063.0,243.7826,243.9199,243.6258,243.6748,10063.0
2024-07-25 11:55:00,248.53,248.73,248.44,248.51,6454.0,243.6454,243.8414,243.5571,243.6258,6454.0
2024-07-25 12:00:00,248.57,248.59,248.45,248.48,1710.0,243.6846,243.7042,243.5669,243.5963,1710.0
2024-07-25 12:05:00,248.49,248.81,248.49,248.52,3318.0,243.6061,243.9199,243.6061,243.6356,3318.0
2024-07-25 12:10:00,248.6,248.73,248.6,248.73,700.0,243.714,243.8414,243.714,243.8414,700.0
2024-07-25 12:15:00,248.8,249.2,248.8,249.08,5613.0,243.9101,244.3022,243.9101,244.1846,5613.0
2024-07-25 12:20:00,249.14,249.14,248.72,248.83,2030.0,244.2434,244.2434,243.8316,243.9395,2030.0
2024-07-25 12:25:00,248.96,249.13,248.88,249.06,4173.0,244.0669,244.2336,243.9885,244.1649,4173.0
2024-07-25 12:30:00,249.06,249.11,248.86,248.88,7706.0,244.1649,244.214,243.9689,243.9885,7706.0
2024-07-25 12:35:00,248.97,249.01,248.75,248.83,3971.0,244.0767,244.1159,243.861,243.9395,3971.0
2024-07-25 12:40:00,248.84,249.0,248.84,248.96,3317.0,243.9493,244.1061,243.9493,244.0669,3317.0
2024-07-25 12:45:00,248.91,248.91,248.13,248.3,2229.0,244.0179,244.0179,243.2532,243.4199,2229.0
2024-07-25 12:50:00,248.33,248.38,248.14,248.38,3411.0,243.4493,243.4983,243.263,243.4983,3411.0
2024-07-25 12:55:00,248.47,248.53,248.3,248.34,2640.0,243.5865,243.6454,243.4199,243.4591,2640.0
2024-07-25 13:00:00,248.5,248.78,248.35,248.68,3896.0,243.616,243.8904,243.4689,243.7924,3896.0
2024-07-25 13:05:00,248.8,248.92,248.64,248.84,2939.0,243.9101,244.0277,243.7532,243.9493,2939.0
2024-07-25 13:10:00,248.84,248.85,248.63,248.74,3610.0,243.9493,243.9591,243.7434,243.8512,3610.0
2024-07-25 13:15:00,248.74,248.8,248.56,248.62,3388.0,243.8512,243.9101,243.6748,243.7336,3388.0
2024-07-25 13:20:00,248.71,248.87,248.59,248.86,2743.0,243.8218,243.9787,243.7042,243.9689,2743.0
2024-07-25 13:25:00,248.77,248.82,248.75,248.76,900.0,243.8806,243.9297,243.861,243.8708,900.0
2024-07-25 13:30:00,248.69,248.69,248.52,248.61,2752.0,243.8022,243.8022,243.6356,243.7238,2752.0
2024-07-25 13:35:00,248.59,248.75,248.59,248.61,1950.0,243.7042,243.861,243.7042,243.7238,1950.0
2024-07-25 13:40:00,248.62,248.68,248.53,248.62,1981.0,243.7336,243.7924,243.6454,243.7336,1981.0
2024-07-25 13:45:00,248.61,248.67,248.52,248.58,2753.0,243.7238,243.7826,243.6356,243.6944,2753.0
2024-07-25 13:50:00,248.57,248.57,248.4,248.47,2365.0,243.6846,243.6846,243.5179,243.5865,2365.0
2024-07-25 13:55:00,248.46,248.46,248.13,248.16,3854.0,243.5767,243.5767,243.2532,243.2826,3854.0
2024-07-25 14:00:00,248.14,248.21,248.03,248.16,4410.0,243.263,243.3317,243.1552,243.2826,4410.0
2024-07-25 14:05:00,248.16,248.36,248.1,248.27,1800.0,243.2826,243.4787,243.2238,243.3905,1800.0
2024-07-25 14:10:00,248.3,248.38,248.13,248.15,3204.0,243.4199,243.4983,243.2532,243.2728,3204.0
2024-07-25 14:15:00,248.22,248.25,247.91,248.08,3285.0,243.3415,243.3709,243.0375,243.2042,3285.0
2024-07-25 14:20:00,248.09,248.19,248.08,248.19,938.0,243.214,243.312,243.2042,243.312,938.0
2024-07-25 14:25:00,248.26,248.26,247.97,247.98,4027.0,243.3807,243.3807,243.0964,243.1062,4027.0
2024-07-25 14:30:00,247.99,247.99,247.86,247.94,3523.0,243.116,243.116,242.9885,243.067,3523.0
2024-07-25 14:35:00,247.93,248.13,247.92,248.08,4274.0,243.0572,243.2532,243.0474,243.2042,4274.0
2024-07-25 14:40:00,248.08,248.21,248.07,248.19,2902.0,243.2042,243.3317,243.1944,243.312,2902.0
2024-07-25 14:45:00,248.19,248.19,248.03,248.04,4123.0,243.312,243.312,243.1552,243.165,4123.0
2024-07-25 14:50:00,248.15,248.22,248.12,248.18,2480.0,243.2728,243.3415,243.2434,243.3022,2480.0
2024-07-25 14:55:00,248.17,248.29,248.1,248.14,6447.0,243.2924,243.4101,243.2238,243.263,6447.0
2024-07-25 15:00:00,248.16,248.19,248.04,248.11,5871.0,243.2826,243.312,243.165,243.2336,5871.0
2024-07-25 15:05:00,248.11,248.26,248.1,248.25,3731.0,243.2336,243.3807,243.2238,243.3709,3731.0
2024-07-25 15:10:00,248.34,248.53,248.24,248.44,5806.0,243.4591,243.6454,243.3611,243.5571,5806.0
2024-07-25 15:15:00,248.53,248.89,248.53,248.85,4425.0,243.6454,243.9983,243.6454,243.9591,4425.0
2024-07-25 15:20:00,248.86,249.1,248.79,249.1,2233.0,243.9689,244.2042,243.9003,244.2042,2233.0
2024-07-25 15:25:00,249.0,249.47,249.0,249.47,3236.0,244.1061,244.5669,244.1061,244.5669,3236.0
2024-07-25 15:30:00,249.41,249.71,249.34,249.61,7550.0,244.5081,244.8022,244.4394,244.7041,7550.0
2024-07-25 15:35:00,249.69,249.97,249.5,249.97,11182.0,244.7826,245.0571,244.5963,245.0571,11182.0
2024-07-25 15:40:00,249.97,250.03,249.43,249.44,18853.0,245.0571,245.1159,244.5277,244.5375,18853.0
2024-07-25 15:45:00,249.41,249.78,249.41,249.68,15586.0,244.5081,244.8708,244.5081,244.7728,15586.0
2024-07-25 15:50:00,249.68,250.09,249.48,249.92,36896.0,244.7728,245.1747,244.5767,245.008,36896.0
2024-07-25 15:55:00,249.86,249.97,249.34,249.4,92520.0,244.9492,245.0571,244.4394,244.4983,92520.0
2024-07-26 09:30:00,249.91,250.61,249.91,250.6,6920.0,244.9982,245.6845,244.9982,245.6747,6920.0
2024-07-26 09:35:00,250.33,250.35,250.09,250.11,1096.0,245.41,245.4296,245.1747,245.1943,1096.0
2024-07-26 09:40:00,249.76,251.0,249.74,250.8,36464.0,244.8512,246.0668,244.8316,245.8707,36464.0
2024-07-26 09:45:00,250.8,251.61,250.72,251.34,4307.0,245.8707,246.6648,245.7923,246.4001,4307.0
2024-07-26 09:50:00,251.01,251.7,250.85,251.7,4673.0,246.0766,246.7531,245.9198,246.7531,4673.0
2024-07-26 09:55:00,251.31,252.06,251.31,251.67,5670.0,246.3707,247.106,246.3707,246.7236,5670.0
2024-07-26 10:00:00,251.78,253.13,251.7,251.96,11359.0,246.8315,248.155,246.7531,247.0079,11359.0
2024-07-26 10:05:00,252.04,252.1,251.39,251.46,4754.0,247.0864,247.1452,246.4492,246.5178,4754.0
2024-07-26 10:10:00,251.42,251.65,251.34,251.5,9579.0,246.4786,246.704,246.4001,246.557,9579.0
2024-07-26 10:15:00,251.49,251.82,251.35,251.7,3940.0,246.5472,246.8707,246.4099,246.7531,3940.0
2024-07-26 10:20:00,251.81,252.09,251.81,251.91,2906.0,246.8609,247.1354,246.8609,246.9589,2906.0
2024-07-26 10:25:00,252.05,252.37,251.95,252.21,1954.0,247.0962,247.4099,246.9981,247.253,1954.0
2024-07-26 10:30:00,252.23,252.67,251.88,252.13,5376.0,247.2726,247.704,246.9295,247.1746,5376.0
2024-07-26 10:35:00,252.13,252.14,251.79,252.1,2784.0,247.1746,247.1844,246.8413,247.1452,2784.0
2024-07-26 10:40:00,252.28,252.28,251.87,251.96,2831.0,247.3217,247.3217,246.9197,247.0079,2831.0
2024-07-26 10:45:00,252.14,252.35,251.99,252.19,3913.0,247.1844,247.3903,247.0374,247.2334,3913.0
2024-07-26 10:50:00,252.09,252.09,251.81,251.86,2397.0,247.1354,247.1354,246.8609,246.9099,2397.0
2024-07-26 10:55:00,251.83,252.03,251.52,252.02,2693.0,246.8805,247.0766,246.5766,247.0668,2693.0
2024-07-26 11:00:00,252.13,252.13,251.99,252.0,1337.0,247.1746,247.1746,247.0374,247.0472,1337.0
2024-07-26 11:05:00,252.02,252.02,251.6,251.67,1343.0,247.0668,247.0668,246.655,246.7236,1343.0
2024-07-26 11:10:00,251.68,252.09,251.68,252.05,4332.0,246.7335,247.1354,246.7335,247.0962,4332.0
2024-07-26 11:15:00,252.09,252.24,251.99,252.02,1729.0,247.1354,247.2824,247.0374,247.0668,1729.0
2024-07-26 11:20:00,252.21,252.44,252.21,252.29,1500.0,247.253,247.4785,247.253,247.3315,1500.0
2024-07-26 11:25:00,252.28,252.56,252.26,252.47,4336.0,247.3217,247.5962,247.3021,247.5079,4336.0
2024-07-26 11:30:00,252.49,252.62,252.23,252.3,5164.0,247.5275,247.655,247.2726,247.3413,5164.0
2024-07-26 11:35:00,252.27,252.27,251.77,252.09,3024.0,247.3119,247.3119,246.8217,247.1354,3024.0
2024-07-26 11:40:00,252.18,252.28,252.0,252.19,2855.0,247.2236,247.3217,247.0472,247.2334,2855.0
2024-07-26 11:45:00,252.2,252.47,252.2,252.47,2708.0,247.2432,247.5079,247.2432,247.5079,2708.0
2024-07-26 11:50:00,252.45,252.64,252.44,252.52,12064.0,247.4883,247.6746,247.4785,247.5569,12064.0
2024-07-26 11:55:00,252.59,252.62,252.32,252.45,4988.0,247.6256,247.655,247.3609,247.4883,4988.0
2024-07-26 12:00:00,252.42,252.61,252.3,252.48,5021.0,247.4589,247.6452,247.3413,247.5177,5021.0
2024-07-26 12:05:00,252.42,252.63,252.37,252.37,5744.0,247.4589,247.6648,247.4099,247.4099,5744.0
2024-07-26 12:10:00,252.29,252.38,252.16,252.16,1314.0,247.3315,247.4197,247.204,247.204,1314.0
2024-07-26 12:15:00,252.11,252.13,251.99,252.11,2327.0,247.155,247.1746,247.0374,247.155,2327.0
2024-07-26 12:20:00,252.08,252.12,251.96,251.96,2181.0,247.1256,247.1648,247.0079,247.0079,2181.0
2024-07-26 12:25:00,251.96,251.96,251.96,251.96,0.0,247.0079,247.0079,247.0079,247.0079,0.0
2024-07-26 12:30:00,251.98,252.07,251.97,252.07,4485.0,247.0276,247.1158,247.0178,247.1158,4485.0
2024-07-26 12:35:00,252.1,252.19,252.01,252.01,1200.0,247.1452,247.2334,247.057,247.057,1200.0
2024-07-26 12:40:00,252.16,252.4,252.15,252.34,1884.0,247.204,247.4393,247.1942,247.3805,1884.0
2024-07-26 12:45:00,252.34,252.34,252.23,252.23,700.0,247.3805,247.3805,247.2726,247.2726,700.0
2024-07-26 12:50:00,252.44,252.53,252.35,252.44,1259.0,247.4785,247.5667,247.3903,247.4785,1259.0
2024-07-26 12:55:00,252.6,252.79,252.59,252.79,1682.0,247.6354,247.8216,247.6256,247.8216,1682.0
2024-07-26 13:00:00,252.68,252.73,252.65,252.65,800.0,247.7138,247.7628,247.6844,247.6844,800.0
2024-07-26 13:05:00,252.62,252.63,252.46,252.55,1836.0,247.655,247.6648,247.4981,247.5864,1836.0
2024-07-26 13:10:00,252.61,252.79,252.6,252.67,2109.0,247.6452,247.8216,247.6354,247.704,2109.0
2024-07-26 13:15:00,252.81,252.91,252.65,252.77,2040.0,247.8412,247.9393,247.6844,247.802,2040.0
2024-07-26 13:20:00,252.89,252.93,252.83,252.92,3813.0,247.9197,247.9589,247.8608,247.9491,3813.0
2024-07-26 13:25:00,252.86,252.94,252.76,252.94,1108.0,247.8903,247.9687,247.7922,247.9687,1108.0
2024-07-26 13:30:00,253.01,253.01,252.88,252.88,780.0,248.0373,248.0373,247.9099,247.9099,780.0
2024-07-26 13:35:00,252.84,252.84,252.57,252.61,1361.0,247.8707,247.8707,247.606,247.6452,1361.0
2024-07-26 13:40:00,252.66,252.73,252.57,252.57,400.0,247.6942,247.7628,247.606,247.606,400.0
2024-07-26 13:45:00,252.6,252.64,252.58,252.62,852.0,247.6354,247.6746,247.6158,247.655,852.0
2024-07-26 13:50:00,252.7,252.71,252.63,252.66,1794.0,247.7334,247.7432,247.6648,247.6942,1794.0
2024-07-26 13:55:00,252.66,252.76,252.63,252.75,1272.0,247.6942,247.7922,247.6648,247.7824,1272.0
2024-07-26 14:00:00,252.81,253.09,252.81,253.02,1935.0,247.8412,248.1157,247.8412,248.0471,1935.0
2024-07-26 14:05:00,253.07,253.33,253.07,253.29,944.0,248.0961,248.351,248.0961,248.3118,944.0
2024-07-26 14:10:00,253.22,253.23,253.19,253.19,700.0,248.2432,248.253,248.2138,248.2138,700.0
2024-07-26 14:15:00,253.2,253.23,253.14,253.18,1858.0,248.2236,248.253,248.1648,248.204,1858.0
2024-07-26 14:20:00,253.11,253.36,253.09,253.36,1194.0,248.1353,248.3804,248.1157,248.3804,1194.0
2024-07-26 14:25:00,253.37,253.37,253.24,253.37,1372.0,248.3902,248.3902,248.2628,248.3902,1372.0
2024-07-26 14:30:00,253.41,253.41,253.18,253.23,2297.0,248.4294,248.4294,248.204,248.253,2297.0
2024-07-26 14:35:00,253.28,253.36,253.2,253.36,3745.0,248.302,248.3804,248.2236,248.3804,3745.0
2024-07-26 14:40:00,253.29,253.38,253.16,253.16,3150.0,248.3118,248.4,248.1844,248.1844,3150.0
2024-07-26 14:45:00,253.29,253.29,253.21,253.29,710.0,248.3118,248.3118,248.2334,248.3118,710.0
2024-07-26 14:50:00,253.24,253.3,252.81,252.84,1990.0,248.2628,248.3216,247.8412,247.8707,1990.0
2024-07-26 14:55:00,252.9,253.09,252.87,253.06,2073.0,247.9295,248.1157,247.9001,248.0863,2073.0
2024-07-26 15:00:00,253.13,253.3,253.06,253.07,1120.0,248.155,248.3216,248.0863,248.0961,1120.0
2024-07-26 15:05:00,253.16,253.16,252.92,252.97,3366.0,248.1844,248.1844,247.9491,247.9981,3366.0
2024-07-26 15:10:00,252.97,253.29,252.96,253.27,1460.0,247.9981,248.3118,247.9883,248.2922,1460.0
2024-07-26 15:15:00,253.21,253.72,253.21,253.62,6775.0,248.2334,248.7334,248.2334,248.6353,6775.0
2024-07-26 15:20:00,253.57,253.76,253.45,253.71,2116.0,248.5863,248.7726,248.4687,248.7236,2116.0
2024-07-26 15:25:00,253.69,253.92,253.68,253.82,1500.0,248.7039,248.9294,248.6941,248.8314,1500.0
2024-07-26 15:30:00,253.82,254.13,253.63,253.74,7891.0,248.8314,249.1353,248.6451,248.753,7891.0
2024-07-26 15:35:00,253.78,253.94,253.78,253.87,2775.0,248.7922,248.949,248.7922,248.8804,2775.0
2024-07-26 15:40:00,253.93,253.93,253.7,253.84,8998.0,248.9392,248.9392,248.7138,248.851,8998.0
2024-07-26 15:45:00,253.84,253.96,253.42,253.59,11912.0,248.851,248.9686,248.4393,248.6059,11912.0
2024-07-26 15:50:00,253.68,253.73,253.08,253.11,16505.0,248.6941,248.7432,248.1059,248.1353,16505.0
2024-07-26 15:55:00,253.09,253.61,252.88,253.59,49317.0,248.1157,248.6255,247.9099,248.6059,49317.0
2024-07-29 09:30:00,250.0,250.55,245.59,245.59,51959.0,245.0865,245.6257,240.7631,240.7631,51959.0
2024-07-29 09:35:00,246.42,246.99,243.55,245.18,60566.0,241.5768,242.1356,238.7632,240.3612,60566.0
2024-07-29 09:40:00,245.55,246.85,244.62,245.69,45817.0,240.7239,241.9984,239.8122,240.8612,45817.0
2024-07-29 09:45:00,245.16,245.8,244.4,245.0,30498.0,240.3416,240.969,239.5965,240.1847,30498.0
2024-07-29 09:50:00,244.53,245.16,244.0,244.47,15758.0,239.724,240.3416,239.2044,239.6652,15758.0
2024-07-29 09:55:00,244.33,245.11,244.24,244.89,17562.0,239.5279,240.2926,239.4397,240.0769,17562.0
2024-07-29 10:00:00,244.56,245.92,244.21,245.69,15498.0,239.7534,241.0867,239.4103,240.8612,15498.0
2024-07-29 10:05:00,245.42,245.48,244.53,244.55,8889.0,240.5965,240.6553,239.724,239.7436,8889.0
2024-07-29 10:10:00,244.55,245.16,244.37,244.93,5002.0,239.7436,240.3416,239.5671,240.1161,5002.0
2024-07-29 10:15:00,244.69,244.8,244.0,244.26,2515.0,239.8808,239.9887,239.2044,239.4593,2515.0
2024-07-29 10:20:00,244.23,244.81,243.91,244.53,8246.0,239.4299,239.9985,239.1162,239.724,8246.0
2024-07-29 10:25:00,244.23,245.11,244.06,244.9,8666.0,239.4299,240.2926,239.2632,240.0867,8666.0
2024-07-29 10:30:00,244.76,244.9,244.01,244.05,3438.0,239.9495,240.0867,239.2142,239.2534,3438.0
2024-07-29 10:35:00,244.01,245.03,244.01,244.8,2350.0,239.2142,240.2142,239.2142,239.9887,2350.0
2024-07-29 10:40:00,244.57,245.22,244.57,244.98,6462.0,239.7632,240.4004,239.7632,240.1651,6462.0
2024-07-29 10:45:00,245.04,245.16,244.58,245.02,6061.0,240.224,240.3416,239.773,240.2043,6061.0
2024-07-29 10:50:00,245.18,246.82,245.18,246.54,7690.0,240.3612,241.969,240.3612,241.6945,7690.0
2024-07-29 10:55:00,246.72,246.86,245.49,245.49,9595.0,241.8709,242.0082,240.6651,240.6651,9595.0
2024-07-29 11:00:00,245.77,245.77,245.08,245.17,5844.0,240.9396,240.9396,240.2632,240.3514,5844.0
2024-07-29 11:05:00,245.06,245.06,244.52,244.77,5602.0,240.2436,240.2436,239.7142,239.9593,5602.0
2024-07-29 11:10:00,244.89,245.1,244.82,244.82,3282.0,240.0769,240.2828,240.0083,240.0083,3282.0
2024-07-29 11:15:00,245.06,245.38,245.06,245.21,7062.0,240.2436,240.5573,240.2436,240.3906,7062.0
2024-07-29 11:20:00,245.31,245.47,245.24,245.24,4194.0,240.4886,240.6455,240.42,240.42,4194.0
2024-07-29 11:25:00,245.4,245.4,244.8,244.86,3356.0,240.5769,240.5769,239.9887,240.0475,3356.0
2024-07-29 11:30:00,245.03,245.77,244.97,245.53,7098.0,240.2142,240.9396,240.1553,240.7043,7098.0
2024-07-29 11:35:00,245.55,245.85,245.54,245.85,1882.0,240.7239,241.018,240.7141,241.018,1882.0
2024-07-29 11:40:00,245.72,246.1,245.59,245.82,6088.0,240.8906,241.2631,240.7631,240.9886,6088.0
2024-07-29 11:45:00,245.7,246.19,245.7,246.1,4203.0,240.871,241.3514,240.871,241.2631,4203.0
2024-07-29 11:50:00,246.06,246.06,245.74,245.93,1998.0,241.2239,241.2239,240.9102,241.0965,1998.0
2024-07-29 11:55:00,245.84,245.99,245.77,245.91,1540.0,241.0082,241.1553,240.9396,241.0769,1540.0
2024-07-29 12:00:00,245.8,246.23,245.8,246.09,3030.0,240.969,241.3906,240.969,241.2533,3030.0
2024-07-29 12:05:00,246.11,246.23,246.09,246.1,1763.0,241.2729,241.3906,241.2533,241.2631,1763.0
2024-07-29 12:10:00,246.2,246.25,245.87,245.94,1800.0,241.3612,241.4102,241.0376,241.1063,1800.0
2024-07-29 12:15:00,246.12,246.25,246.01,246.14,4495.0,241.2827,241.4102,241.1749,241.3023,4495.0
2024-07-29 12:20:00,246.0,246.03,245.64,245.75,3562.0,241.1651,241.1945,240.8122,240.92,3562.0
2024-07-29 12:25:00,245.66,245.87,245.51,245.59,6887.0,240.8318,241.0376,240.6847,240.7631,6887.0
2024-07-29 12:30:00,245.58,245.67,245.43,245.49,5155.0,240.7533,240.8416,240.6063,240.6651,5155.0
2024-07-29 12:35:00,245.57,246.69,245.55,246.68,51287.0,240.7435,241.8415,240.7239,241.8317,51287.0
2024-07-29 12:40:00,246.67,246.88,246.6,246.75,14041.0,241.8219,242.0278,241.7533,241.9003,14041.0
2024-07-29 12:45:00,246.83,247.0,246.54,246.94,22865.0,241.9788,242.1454,241.6945,242.0866,22865.0
2024-07-29 12:50:00,246.94,247.03,246.41,246.73,9550.0,242.0866,242.1748,241.567,241.8807,9550.0
2024-07-29 12:55:00,246.77,247.16,246.69,247.05,8485.0,241.92,242.3023,241.8415,242.1945,8485.0
2024-07-29 13:00:00,246.98,247.19,246.83,246.88,2400.0,242.1258,242.3317,241.9788,242.0278,2400.0
2024-07-29 13:05:00,246.89,247.0,246.7,246.8,3283.0,242.0376,242.1454,241.8513,241.9494,3283.0
2024-07-29 13:10:00,246.78,247.14,246.71,247.14,3553.0,241.9298,242.2827,241.8611,242.2827,3553.0
2024-07-29 13:15:00,247.14,247.31,246.92,246.92,3062.0,242.2827,242.4493,242.067,242.067,3062.0
2024-07-29 13:20:00,247.24,247.26,247.02,247.02,1200.0,242.3807,242.4003,242.165,242.165,1200.0
2024-07-29 13:25:00,247.08,247.29,247.0,247.15,7890.0,242.2239,242.4297,242.1454,242.2925,7890.0
2024-07-29 13:30:00,247.03,247.25,247.01,247.16,3285.0,242.1748,242.3905,242.1552,242.3023,3285.0
2024-07-29 13:35:00,247.17,247.23,247.06,247.14,1643.0,242.3121,242.3709,242.2043,242.2827,1643.0
2024-07-29 13:40:00,247.19,247.21,247.05,247.05,2066.0,242.3317,242.3513,242.1945,242.1945,2066.0
2024-07-29 13:45:00,247.23,247.44,247.18,247.18,3779.0,242.3709,242.5768,242.3219,242.3219,3779.0
2024-07-29 13:50:00,247.09,247.38,247.02,247.11,5021.0,242.2337,242.518,242.165,242.2533,5021.0
2024-07-29 13:55:00,247.18,247.52,247.18,247.52,2561.0,242.3219,242.6552,242.3219,242.6552,2561.0
2024-07-29 14:00:00,247.53,247.53,247.26,247.26,1922.0,242.665,242.665,242.4003,242.4003,1922.0
2024-07-29 14:05:00,247.29,247.77,247.29,247.6,2644.0,242.4297,242.9003,242.4297,242.7336,2644.0
2024-07-29 14:10:00,247.71,247.71,247.36,247.4,2612.0,242.8415,242.8415,242.4984,242.5376,2612.0
2024-07-29 14:15:00,247.43,247.6,247.32,247.6,3833.0,242.567,242.7336,242.4591,242.7336,3833.0
2024-07-29 14:20:00,247.59,247.76,247.47,247.76,6617.0,242.7238,242.8905,242.6062,242.8905,6617.0
2024-07-29 14:25:00,247.74,247.9,247.61,247.69,4827.0,242.8709,243.0277,242.7434,242.8219,4827.0
2024-07-29 14:30:00,247.74,247.74,247.48,247.58,5568.0,242.8709,242.8709,242.616,242.714,5568.0
2024-07-29 14:35:00,247.65,247.65,247.18,247.19,4396.0,242.7827,242.7827,242.3219,242.3317,4396.0
2024-07-29 14:40:00,247.2,247.4,247.18,247.36,8687.0,242.3415,242.5376,242.3219,242.4984,8687.0
2024-07-29 14:45:00,247.36,247.49,247.36,247.4,3365.0,242.4984,242.6258,242.4984,242.5376,3365.0
2024-07-29 14:50:00,247.46,247.52,247.18,247.18,3005.0,242.5964,242.6552,242.3219,242.3219,3005.0
2024-07-29 14:55:00,247.2,247.34,246.86,246.86,9028.0,242.3415,242.4788,242.0082,242.0082,9028.0
2024-07-29 15:00:00,246.87,247.05,246.78,246.79,9866.0,242.018,242.1945,241.9298,241.9396,9866.0
2024-07-29 15:05:00,246.87,246.87,246.62,246.63,3088.0,242.018,242.018,241.7729,241.7827,3088.0
2024-07-29 15:10:00,246.63,246.76,246.6,246.66,6264.0,241.7827,241.9101,241.7533,241.8121,6264.0
2024-07-29 15:15:00,246.69,246.7,246.41,246.56,10348.0,241.8415,241.8513,241.567,241.7141,10348.0
2024-07-29 15:20:00,246.51,246.51,246.35,246.41,4323.0,241.6651,241.6651,241.5082,241.567,4323.0
2024-07-29 15:25:00,246.42,246.63,246.15,246.5,12878.0,241.5768,241.7827,241.3121,241.6553,12878.0
2024-07-29 15:30:00,246.47,246.75,246.38,246.6,5685.0,241.6258,241.9003,241.5376,241.7533,5685.0
2024-07-29 15:35:00,246.61,246.69,246.23,246.35,9106.0,241.7631,241.8415,241.3906,241.5082,9106.0
2024-07-29 15:40:00,246.43,246.76,246.31,246.56,11664.0,241.5866,241.9101,241.469,241.7141,11664.0
2024-07-29 15:45:00,246.56,246.78,246.51,246.74,18540.0,241.7141,241.9298,241.6651,241.8905,18540.0
2024-07-29 15:50:00,246.87,246.89,246.07,246.18,24988.0,242.018,242.0376,241.2337,241.3415,24988.0
2024-07-29 15:55:00,246.24,246.49,245.7,246.07,87923.0,241.4004,241.6455,240.871,241.2337,87923.0
2024-07-30 09:30:00,246.25,246.39,245.4,245.88,12295.0,241.4102,241.5474,240.5769,241.0474,12295.0
2024-07-30 09:35:00,245.91,246.22,244.55,244.84,13587.0,241.0769,241.3808,239.7436,240.0279,13587.0
2024-07-30 09:40:00,244.87,245.19,244.27,244.74,6745.0,240.0573,240.371,239.4691,239.9299,6745.0
2024-07-30 09:45:00,244.89,244.91,244.16,244.32,10647.0,240.0769,240.0965,239.3613,239.5181,10647.0
2024-07-30 09:50:00,244.45,244.7,243.86,244.0,12711.0,239.6456,239.8906,239.0671,239.2044,12711.0
2024-07-30 09:55:00,244.0,245.55,243.93,245.4,6321.0,239.2044,240.7239,239.1358,240.5769,6321.0
2024-07-30 10:00:00,244.85,245.65,244.01,244.35,5780.0,240.0377,240.822,239.2142,239.5475,5780.0
2024-07-30 10:05:00,244.26,244.46,243.78,243.78,4324.0,239.4593,239.6554,238.9887,238.9887,4324.0
2024-07-30 10:10:00,243.79,244.26,243.57,243.57,5749.0,238.9985,239.4593,238.7828,238.7828,5749.0
2024-07-30 10:15:00,243.92,244.59,243.76,244.38,4586.0,239.126,239.7828,238.9691,239.5769,4586.0
2024-07-30 10:20:00,244.23,244.9,244.02,244.9,6047.0,239.4299,240.0867,239.224,240.0867,6047.0
2024-07-30 10:25:00,245.4,245.53,244.85,244.85,2253.0,240.5769,240.7043,240.0377,240.0377,2253.0
2024-07-30 10:30:00,244.84,244.84,244.55,244.79,4403.0,240.0279,240.0279,239.7436,239.9789,4403.0
2024-07-30 10:35:00,244.64,244.78,244.35,244.73,3124.0,239.8318,239.9691,239.5475,239.92,3124.0
2024-07-30 10:40:00,244.52,244.57,244.12,244.49,2599.0,239.7142,239.7632,239.322,239.6848,2599.0
2024-07-30 10:45:00,244.46,244.9,244.24,244.54,16589.0,239.6554,240.0867,239.4397,239.7338,16589.0
2024-07-30 10:50:00,244.67,244.88,244.18,244.18,6387.0,239.8612,240.0671,239.3809,239.3809,6387.0
2024-07-30 10:55:00,244.33,244.33,243.42,243.43,5013.0,239.5279,239.5279,238.6358,238.6456,5013.0
2024-07-30 11:00:00,243.58,244.62,243.43,244.62,6457.0,238.7926,239.8122,238.6456,239.8122,6457.0
2024-07-30 11:05:00,244.02,244.38,244.02,244.21,2108.0,239.224,239.5769,239.224,239.4103,2108.0
2024-07-30 11:10:00,244.21,244.22,243.73,243.73,2084.0,239.4103,239.4201,238.9397,238.9397,2084.0
2024-07-30 11:15:00,243.81,243.85,243.19,243.72,9227.0,239.0181,239.0573,238.4103,238.9299,9227.0
2024-07-30 11:20:00,243.55,243.57,243.32,243.4,2528.0,238.7632,238.7828,238.5378,238.6162,2528.0
2024-07-30 11:25:00,243.56,243.64,243.29,243.38,4693.0,238.773,238.8515,238.5083,238.5966,4693.0
2024-07-30 11:30:00,243.27,243.67,243.27,243.67,2674.0,238.4887,238.8809,238.4887,238.8809,2674.0
2024-07-30 11:35:00,243.77,243.82,243.45,243.45,8391.0,238.9789,239.0279,238.6652,238.6652,8391.0
2024-07-30 11:40:00,243.47,243.58,243.24,243.26,8257.0,238.6848,238.7926,238.4593,238.4789,8257.0
2024-07-30 11:45:00,243.24,243.49,243.16,243.33,9851.0,238.4593,238.7044,238.3809,238.5476,9851.0
2024-07-30 11:50:00,243.28,243.39,243.1,243.16,2063.0,238.4985,238.6064,238.3221,238.3809,2063.0
2024-07-30 11:55:00,243.03,243.23,242.87,243.02,6124.0,238.2535,238.4495,238.0966,238.2437,6124.0
2024-07-30 12:00:00,243.03,243.22,242.67,242.92,7158.0,238.2535,238.4397,237.9005,238.1456,7158.0
2024-07-30 12:05:00,243.01,243.14,242.93,243.14,2089.0,238.2339,238.3613,238.1554,238.3613,2089.0
2024-07-30 12:10:00,243.14,243.14,242.93,243.07,1847.0,238.3613,238.3613,238.1554,238.2927,1847.0
2024-07-30 12:15:00,243.05,243.19,242.91,243.13,5756.0,238.2731,238.4103,238.1358,238.3515,5756.0
2024-07-30 12:20:00,243.11,243.42,243.05,243.19,5095.0,238.3319,238.6358,238.2731,238.4103,5095.0
2024-07-30 12:25:00,243.3,243.6,243.25,243.5,14050.0,238.5182,238.8123,238.4691,238.7142,14050.0
2024-07-30 12:30:00,243.5,243.57,243.33,243.49,4194.0,238.7142,238.7828,238.5476,238.7044,4194.0
2024-07-30 12:35:00,243.41,243.75,243.41,243.6,3460.0,238.626,238.9593,238.626,238.8123,3460.0
2024-07-30 12:40:00,243.53,243.64,243.41,243.41,2144.0,238.7436,238.8515,238.626,238.626,2144.0
2024-07-30 12:45:00,243.41,243.73,243.41,243.55,6165.0,238.626,238.9397,238.626,238.7632,6165.0
2024-07-30 12:50:00,243.55,243.6,243.18,243.19,10410.0,238.7632,238.8123,238.4005,238.4103,10410.0
2024-07-30 12:55:00,243.33,243.33,242.8,243.09,14441.0,238.5476,238.5476,238.028,238.3123,14441.0
2024-07-30 13:00:00,243.12,243.46,242.96,243.46,3989.0,238.3417,238.675,238.1848,238.675,3989.0
2024-07-30 13:05:00,243.4,243.49,243.15,243.16,6227.0,238.6162,238.7044,238.3711,238.3809,6227.0
2024-07-30 13:10:00,243.09,243.22,243.09,243.12,2502.0,238.3123,238.4397,238.3123,238.3417,2502.0
2024-07-30 13:15:00,243.03,243.18,242.94,243.08,8349.0,238.2535,238.4005,238.1652,238.3025,8349.0
2024-07-30 13:20:00,243.07,243.48,242.98,243.33,5514.0,238.2927,238.6946,238.2044,238.5476,5514.0
2024-07-30 13:25:00,243.3,243.3,242.75,242.96,4674.0,238.5182,238.5182,237.979,238.1848,4674.0
2024-07-30 13:30:00,243.05,243.05,242.74,242.74,3940.0,238.2731,238.2731,237.9692,237.9692,3940.0
2024-07-30 13:35:00,242.73,243.07,242.72,242.92,3655.0,237.9594,238.2927,237.9496,238.1456,3655.0
2024-07-30 13:40:00,242.88,242.89,242.66,242.67,1702.0,238.1064,238.1162,237.8907,237.9005,1702.0
2024-07-30 13:45:00,242.66,242.81,242.55,242.55,2116.0,237.8907,238.0378,237.7829,237.7829,2116.0
2024-07-30 13:50:00,242.67,242.82,242.55,242.81,3653.0,237.9005,238.0476,237.7829,238.0378,3653.0
2024-07-30 13:55:00,242.81,243.14,242.81,243.03,4736.0,238.0378,238.3613,238.0378,238.2535,4736.0
2024-07-30 14:00:00,243.09,243.1,242.9,243.09,4085.0,238.3123,238.3221,238.126,238.3123,4085.0
2024-07-30 14:05:00,243.06,243.37,243.06,243.29,2358.0,238.2829,238.5868,238.2829,238.5083,2358.0
2024-07-30 14:10:00,243.21,243.35,243.12,243.35,3312.0,238.4299,238.5672,238.3417,238.5672,3312.0
2024-07-30 14:15:00,243.43,243.44,243.07,243.34,4715.0,238.6456,238.6554,238.2927,238.5574,4715.0
2024-07-30 14:20:00,243.37,243.57,243.24,243.45,4840.0,238.5868,238.7828,238.4593,238.6652,4840.0
2024-07-30 14:25:00,243.49,243.55,243.24,243.32,7770.0,238.7044,238.7632,238.4593,238.5378,7770.0
2024-07-30 14:30:00,243.25,243.55,243.16,243.38,4561.0,238.4691,238.7632,238.3809,238.5966,4561.0
2024-07-30 14:35:00,243.38,243.43,243.09,243.09,1100.0,238.5966,238.6456,238.3123,238.3123,1100.0
2024-07-30 14:40:00,243.1,243.19,243.04,243.15,3110.0,238.3221,238.4103,238.2633,238.3711,3110.0
2024-07-30 14:45:00,243.2,243.2,242.93,242.99,2340.0,238.4201,238.4201,238.1554,238.2142,2340.0
2024-07-30 14:50:00,242.9,243.11,242.87,243.07,5772.0,238.126,238.3319,238.0966,238.2927,5772.0
2024-07-30 14:55:00,243.11,243.22,242.91,242.91,6972.0,238.3319,238.4397,238.1358,238.1358,6972.0
2024-07-30 15:00:00,243.0,243.18,243.0,243.17,5205.0,238.224,238.4005,238.224,238.3907,5205.0
2024-07-30 15:05:00,243.12,243.14,242.99,243.1,4687.0,238.3417,238.3613,238.2142,238.3221,4687.0
2024-07-30 15:10:00,243.18,243.2,243.04,243.13,6361.0,238.4005,238.4201,238.2633,238.3515,6361.0
2024-07-30 15:15:00,243.14,243.35,243.11,243.35,9021.0,238.3613,238.5672,238.3319,238.5672,9021.0
2024-07-30 15:20:00,243.4,243.53,243.21,243.53,4326.0,238.6162,238.7436,238.4299,238.7436,4326.0
2024-07-30 15:25:00,243.59,243.69,243.46,243.6,6604.0,238.8025,238.9005,238.675,238.8123,6604.0
2024-07-30 15:30:00,243.57,243.67,243.35,243.62,7755.0,238.7828,238.8809,238.5672,238.8319,7755.0
2024-07-30 15:35:00,243.64,243.73,243.23,243.3,10513.0,238.8515,238.9397,238.4495,238.5182,10513.0
2024-07-30 15:40:00,243.3,243.51,243.26,243.45,11102.0,238.5182,238.724,238.4789,238.6652,11102.0
2024-07-30 15:45:00,243.58,243.98,243.53,243.94,13068.0,238.7926,239.1848,238.7436,239.1456,13068.0
2024-07-30 15:50:00,243.98,244.13,243.81,243.88,16293.0,239.1848,239.3318,239.0181,239.0868,16293.0
2024-07-30 15:55:00,243.83,243.86,243.19,243.27,69495.0,239.0377,239.0671,238.4103,238.4887,69495.0
2024-07-31 09:30:00,243.56,243.6,242.54,242.77,12726.0,238.773,238.8123,237.7731,237.9986,12726.0
2024-07-31 09:35:00,243.78,243.78,242.0,242.82,13295.0,238.9887,238.9887,237.2437,238.0476,13295.0
2024-07-31 09:40:00,242.81,244.53,242.4,244.53,6914.0,238.0378,239.724,237.6358,239.724,6914.0
2024-07-31 09:45:00,244.8,245.57,244.22,244.38,13088.0,239.9887,240.7435,239.4201,239.5769,13088.0
2024-07-31 09:50:00,244.01,244.85,243.97,244.39,8729.0,239.2142,240.0377,239.175,239.5867,8729.0
2024-07-31 09:55:00,244.4,244.56,243.27,243.27,5300.0,239.5965,239.7534,238.4887,238.4887,5300.0
2024-07-31 10:00:00,243.33,243.73,242.76,242.77,2186.0,238.5476,238.9397,237.9888,237.9986,2186.0
2024-07-31 10:05:00,242.76,243.66,242.76,243.64,8257.0,237.9888,238.8711,237.9888,238.8515,8257.0
2024-07-31 10:10:00,243.8,244.82,243.64,244.82,8573.0,239.0083,240.0083,238.8515,240.0083,8573.0
2024-07-31 10:15:00,245.0,245.34,244.78,245.17,7666.0,240.1847,240.5181,239.9691,240.3514,7666.0
2024-07-31 10:20:00,245.25,245.68,245.16,245.52,5823.0,240.4298,240.8514,240.3416,240.6945,5823.0
2024-07-31 10:25:00,245.25,245.26,244.66,245.0,2579.0,240.4298,240.4396,239.8514,240.1847,2579.0
2024-07-31 10:30:00,244.99,245.03,244.08,244.08,3080.0,240.1749,240.2142,239.2828,239.2828,3080.0
2024-07-31 10:35:00,244.21,244.41,244.03,244.26,2027.0,239.4103,239.6063,239.2338,239.4593,2027.0
2024-07-31 10:40:00,244.26,244.89,244.17,244.75,7190.0,239.4593,240.0769,239.3711,239.9397,7190.0
2024-07-31 10:45:00,244.93,245.11,244.66,244.75,5565.0,240.1161,240.2926,239.8514,239.9397,5565.0
2024-07-31 10:50:00,244.71,244.96,244.68,244.68,4064.0,239.9004,240.1455,239.871,239.871,4064.0
2024-07-31 10:55:00,244.59,244.59,244.06,244.52,3980.0,239.7828,239.7828,239.2632,239.7142,3980.0
2024-07-31 11:00:00,244.61,244.79,244.47,244.58,1713.0,239.8024,239.9789,239.6652,239.773,1713.0
2024-07-31 11:05:00,244.53,245.08,244.43,244.93,3717.0,239.724,240.2632,239.6259,240.1161,3717.0
2024-07-31 11:10:00,244.87,245.14,244.76,244.8,3116.0,240.0573,240.322,239.9495,239.9887,3116.0
2024-07-31 11:15:00,244.79,245.3,244.65,244.79,6860.0,239.9789,240.4788,239.8416,239.9789,6860.0
2024-07-31 11:20:00,244.75,245.1,244.75,245.04,2509.0,239.9397,240.2828,239.9397,240.224,2509.0
2024-07-31 11:25:00,245.06,245.17,244.82,244.99,1802.0,240.2436,240.3514,240.0083,240.1749,1802.0
2024-07-31 11:30:00,245.03,245.03,244.65,244.67,1921.0,240.2142,240.2142,239.8416,239.8612,1921.0
2024-07-31 11:35:00,244.67,244.85,244.52,244.59,3632.0,239.8612,240.0377,239.7142,239.7828,3632.0
2024-07-31 11:40:00,244.72,245.18,244.71,245.02,4778.0,239.9102,240.3612,239.9004,240.2043,4778.0
2024-07-31 11:45:00,244.96,245.1,244.91,245.09,2750.0,240.1455,240.2828,240.0965,240.273,2750.0
2024-07-31 11:50:00,245.09,245.34,245.09,245.21,1110.0,240.273,240.5181,240.273,240.3906,1110.0
2024-07-31 11:55:00,245.21,245.56,244.92,245.44,6152.0,240.3906,240.7337,240.1063,240.6161,6152.0
2024-07-31 12:00:00,245.27,245.34,244.92,244.92,2152.0,240.4494,240.5181,240.1063,240.1063,2152.0
2024-07-31 12:05:00,244.98,245.26,244.83,245.02,3212.0,240.1651,240.4396,240.0181,240.2043,3212.0
2024-07-31 12:10:00,245.27,245.45,245.23,245.28,3600.0,240.4494,240.6259,240.4102,240.4592,3600.0
2024-07-31 12:15:00,245.26,245.3,245.17,245.2,3860.0,240.4396,240.4788,240.3514,240.3808,3860.0
2024-07-31 12:20:00,245.2,245.51,245.2,245.5,3220.0,240.3808,240.6847,240.3808,240.6749,3220.0
2024-07-31 12:25:00,245.4,245.4,245.25,245.34,1388.0,240.5769,240.5769,240.4298,240.5181,1388.0
2024-07-31 12:30:00,245.49,245.56,245.44,245.52,1410.0,240.6651,240.7337,240.6161,240.6945,1410.0
2024-07-31 12:35:00,245.52,245.66,245.3,245.59,8611.0,240.6945,240.8318,240.4788,240.7631,8611.0
2024-07-31 12:40:00,245.61,245.75,245.49,245.54,1376.0,240.7828,240.92,240.6651,240.7141,1376.0
2024-07-31 12:45:00,245.65,245.76,245.57,245.76,2215.0,240.822,240.9298,240.7435,240.9298,2215.0
2024-07-31 12:50:00,245.71,245.87,245.65,245.85,2760.0,240.8808,241.0376,240.822,241.018,2760.0
2024-07-31 12:55:00,245.86,245.86,245.52,245.66,3367.0,241.0278,241.0278,240.6945,240.8318,3367.0
2024-07-31 13:00:00,245.63,246.0,245.53,245.99,4438.0,240.8024,241.1651,240.7043,241.1553,4438.0
2024-07-31 13:05:00,246.04,246.69,246.0,246.49,3811.0,241.2043,241.8415,241.1651,241.6455,3811.0
2024-07-31 13:10:00,246.53,246.53,246.52,246.52,200.0,241.6847,241.6847,241.6749,241.6749,200.0
2024-07-31 13:15:00,246.65,246.65,246.43,246.55,1310.0,241.8023,241.8023,241.5866,241.7043,1310.0
2024-07-31 13:20:00,246.53,246.9,246.51,246.84,5359.0,241.6847,242.0474,241.6651,241.9886,5359.0
2024-07-31 13:25:00,246.74,246.75,246.41,246.6,2566.0,241.8905,241.9003,241.567,241.7533,2566.0
2024-07-31 13:30:00,246.6,246.62,246.36,246.54,3708.0,241.7533,241.7729,241.518,241.6945,3708.0
2024-07-31 13:35:00,246.43,246.7,246.42,246.49,5202.0,241.5866,241.8513,241.5768,241.6455,5202.0
2024-07-31 13:40:00,246.49,246.75,246.46,246.46,4593.0,241.6455,241.9003,241.616,241.616,4593.0
2024-07-31 13:45:00,246.6,246.6,246.12,246.12,1450.0,241.7533,241.7533,241.2827,241.2827,1450.0
2024-07-31 13:50:00,246.06,246.65,246.0,246.65,10771.0,241.2239,241.8023,241.1651,241.8023,10771.0
2024-07-31 13:55:00,246.66,246.86,246.66,246.75,1931.0,241.8121,242.0082,241.8121,241.9003,1931.0
2024-07-31 14:00:00,246.65,246.74,246.11,246.7,4563.0,241.8023,241.8905,241.2729,241.8513,4563.0
2024-07-31 14:05:00,246.69,247.0,246.62,246.62,1800.0,241.8415,242.1454,241.7729,241.7729,1800.0
2024-07-31 14:10:00,246.65,246.82,246.41,246.41,2813.0,241.8023,241.969,241.567,241.567,2813.0
2024-07-31 14:15:00,246.52,246.52,246.33,246.33,1380.0,241.6749,241.6749,241.4886,241.4886,1380.0
2024-07-31 14:20:00,246.39,246.54,246.31,246.44,2063.0,241.5474,241.6945,241.469,241.5964,2063.0
2024-07-31 14:25:00,246.35,246.35,246.22,246.22,1845.0,241.5082,241.5082,241.3808,241.3808,1845.0
2024-07-31 14:30:00,246.22,246.64,246.22,246.64,3688.0,241.3808,241.7925,241.3808,241.7925,3688.0
2024-07-31 14:35:00,246.43,246.44,246.03,246.25,4432.0,241.5866,241.5964,241.1945,241.4102,4432.0
2024-07-31 14:40:00,246.25,246.44,246.17,246.44,2706.0,241.4102,241.5964,241.3317,241.5964,2706.0
2024-07-31 14:45:00,246.26,246.51,246.25,246.4,2190.0,241.42,241.6651,241.4102,241.5572,2190.0
2024-07-31 14:50:00,246.52,246.52,246.29,246.49,3087.0,241.6749,241.6749,241.4494,241.6455,3087.0
2024-07-31 14:55:00,246.3,246.86,246.3,246.7,3711.0,241.4592,242.0082,241.4592,241.8513,3711.0
2024-07-31 15:00:00,246.71,247.09,246.58,246.92,6818.0,241.8611,242.2337,241.7337,242.067,6818.0
2024-07-31 15:05:00,246.88,246.91,246.49,246.52,5772.0,242.0278,242.0572,241.6455,241.6749,5772.0
2024-07-31 15:10:00,246.46,246.7,246.17,246.27,4813.0,241.616,241.8513,241.3317,241.4298,4813.0
2024-07-31 15:15:00,246.27,246.39,245.74,245.74,4550.0,241.4298,241.5474,240.9102,240.9102,4550.0
2024-07-31 15:20:00,245.74,246.08,245.7,245.91,6608.0,240.9102,241.2435,240.871,241.0769,6608.0
2024-07-31 15:25:00,245.91,246.24,245.66,245.66,15830.0,241.0769,241.4004,240.8318,240.8318,15830.0
2024-07-31 15:30:00,245.6,245.61,244.97,245.23,9950.0,240.7729,240.7828,240.1553,240.4102,9950.0
2024-07-31 15:35:00,245.23,245.35,244.98,244.99,8994.0,240.4102,240.5279,240.1651,240.1749,8994.0
2024-07-31 15:40:00,244.98,245.0,244.55,244.81,11914.0,240.1651,240.1847,239.7436,239.9985,11914.0
2024-07-31 15:45:00,244.83,244.83,244.45,244.52,9292.0,240.0181,240.0181,239.6456,239.7142,9292.0
2024-07-31 15:50:00,244.59,245.28,244.5,244.84,41665.0,239.7828,240.4592,239.6946,240.0279,41665.0
2024-07-31 15:55:00,244.78,245.32,244.71,245.16,67969.0,239.9691,240.4985,239.9004,240.3416,67969.0
2024-08-01 09:30:00,246.09,247.58,245.82,247.48,12525.0,241.2533,242.714,240.9886,242.616,12525.0
2024-08-01 09:35:00,246.9,247.21,245.9,245.91,2028.0,242.0474,242.3513,241.0671,241.0769,2028.0
2024-08-01 09:40:00,246.39,247.03,246.21,247.03,1266.0,241.5474,242.1748,241.371,242.1748,1266.0
2024-08-01 09:45:00,246.69,247.13,246.61,246.61,4920.0,241.8415,242.2729,241.7631,241.7631,4920.0
2024-08-01 09:50:00,246.64,246.65,246.34,246.34,3400.0,241.7925,241.8023,241.4984,241.4984,3400.0
2024-08-01 09:55:00,245.79,245.88,245.59,245.59,2402.0,240.9592,241.0474,240.7631,240.7631,2402.0
2024-08-01 10:00:00,245.51,245.51,244.8,245.47,2587.0,240.6847,240.6847,239.9887,240.6455,2587.0
2024-08-01 10:05:00,245.27,245.3,244.66,244.66,2313.0,240.4494,240.4788,239.8514,239.8514,2313.0
2024-08-01 10:10:00,244.64,244.64,244.06,244.06,2762.0,239.8318,239.8318,239.2632,239.2632,2762.0
2024-08-01 10:15:00,244.06,244.44,244.0,244.06,1446.0,239.2632,239.6357,239.2044,239.2632,1446.0
2024-08-01 10:20:00,244.23,244.26,244.11,244.24,850.0,239.4299,239.4593,239.3122,239.4397,850.0
2024-08-01 10:25:00,244.19,244.45,244.14,244.23,2113.0,239.3907,239.6456,239.3416,239.4299,2113.0
2024-08-01 10:30:00,244.36,244.36,244.0,244.0,1688.0,239.5573,239.5573,239.2044,239.2044,1688.0
2024-08-01 10:35:00,244.18,244.32,243.93,244.23,3589.0,239.3809,239.5181,239.1358,239.4299,3589.0
2024-08-01 10:40:00,244.08,244.53,244.05,244.18,4328.0,239.2828,239.724,239.2534,239.3809,4328.0
2024-08-01 10:45:00,244.19,244.5,244.0,244.08,3016.0,239.3907,239.6946,239.2044,239.2828,3016.0
2024-08-01 10:50:00,244.01,244.08,243.66,244.01,1799.0,239.2142,239.2828,238.8711,239.2142,1799.0
2024-08-01 10:55:00,243.97,244.25,243.97,244.07,1406.0,239.175,239.4495,239.175,239.273,1406.0
2024-08-01 11:00:00,244.25,244.41,244.19,244.38,2099.0,239.4495,239.6063,239.3907,239.5769,2099.0
2024-08-01 11:05:00,244.26,245.17,244.0,245.17,8972.0,239.4593,240.3514,239.2044,240.3514,8972.0
2024-08-01 11:10:00,244.94,245.35,244.92,245.17,4767.0,240.1259,240.5279,240.1063,240.3514,4767.0
2024-08-01 11:15:00,245.23,245.46,245.1,245.42,3163.0,240.4102,240.6357,240.2828,240.5965,3163.0
2024-08-01 11:20:00,245.24,245.24,244.85,245.1,2261.0,240.42,240.42,240.0377,240.2828,2261.0
2024-08-01 11:25:00,245.0,245.24,244.92,245.24,1200.0,240.1847,240.42,240.1063,240.42,1200.0
2024-08-01 11:30:00,245.25,245.64,245.24,245.41,1769.0,240.4298,240.8122,240.42,240.5867,1769.0
2024-08-01 11:35:00,245.27,245.7,245.27,245.7,2670.0,240.4494,240.871,240.4494,240.871,2670.0
2024-08-01 11:40:00,245.73,246.06,245.57,246.06,2335.0,240.9004,241.2239,240.7435,241.2239,2335.0
2024-08-01 11:45:00,246.24,246.25,245.7,245.7,3188.0,241.4004,241.4102,240.871,240.871,3188.0
2024-08-01 11:50:00,245.8,246.1,245.73,246.1,4150.0,240.969,241.2631,240.9004,241.2631,4150.0
2024-08-01 11:55:00,246.04,246.07,245.86,246.02,1299.0,241.2043,241.2337,241.0278,241.1847,1299.0
2024-08-01 12:00:00,246.13,246.13,245.8,245.89,1731.0,241.2925,241.2925,240.969,241.0572,1731.0
2024-08-01 12:05:00,245.81,245.94,245.58,245.65,2220.0,240.9788,241.1063,240.7533,240.822,2220.0
2024-08-01 12:10:00,245.52,245.6,245.17,245.17,2452.0,240.6945,240.7729,240.3514,240.3514,2452.0
2024-08-01 12:15:00,245.38,245.51,245.24,245.26,1866.0,240.5573,240.6847,240.42,240.4396,1866.0
2024-08-01 12:20:00,245.25,245.42,245.24,245.32,6052.0,240.4298,240.5965,240.42,240.4985,6052.0
2024-08-01 12:25:00,245.31,245.44,245.21,245.34,1564.0,240.4886,240.6161,240.3906,240.5181,1564.0
2024-08-01 12:30:00,245.31,245.31,245.15,245.24,1143.0,240.4886,240.4886,240.3318,240.42,1143.0
2024-08-01 12:35:00,245.2,245.49,245.11,245.4,4307.0,240.3808,240.6651,240.2926,240.5769,4307.0
2024-08-01 12:40:00,245.07,245.18,245.01,245.09,1110.0,240.2534,240.3612,240.1945,240.273,1110.0
2024-08-01 12:45:00,245.18,245.24,245.15,245.18,1200.0,240.3612,240.42,240.3318,240.3612,1200.0
2024-08-01 12:50:00,245.29,245.48,245.18,245.36,2790.0,240.469,240.6553,240.3612,240.5377,2790.0
2024-08-01 12:55:00,245.36,245.36,245.29,245.3,1252.0,240.5377,240.5377,240.469,240.4788,1252.0
2024-08-01 13:00:00,245.4,245.41,245.16,245.16,2892.0,240.5769,240.5867,240.3416,240.3416,2892.0
2024-08-01 13:05:00,245.23,245.62,245.22,245.53,4780.0,240.4102,240.7926,240.4004,240.7043,4780.0
2024-08-01 13:10:00,245.43,245.74,245.43,245.68,1265.0,240.6063,240.9102,240.6063,240.8514,1265.0
2024-08-01 13:15:00,245.68,245.73,245.23,245.23,3715.0,240.8514,240.9004,240.4102,240.4102,3715.0
2024-08-01 13:20:00,245.38,245.64,245.25,245.57,1604.0,240.5573,240.8122,240.4298,240.7435,1604.0
2024-08-01 13:25:00,245.73,245.84,245.68,245.68,2046.0,240.9004,241.0082,240.8514,240.8514,2046.0
2024-08-01 13:30:00,245.55,245.55,245.49,245.52,510.0,240.7239,240.7239,240.6651,240.6945,510.0
2024-08-01 13:35:00,245.63,245.71,245.55,245.67,2808.0,240.8024,240.8808,240.7239,240.8416,2808.0
2024-08-01 13:40:00,245.7,245.7,245.29,245.33,2322.0,240.871,240.871,240.469,240.5083,2322.0
2024-08-01 13:45:00,245.26,245.38,245.03,245.03,2429.0,240.4396,240.5573,240.2142,240.2142,2429.0
2024-08-01 13:50:00,245.09,245.17,244.98,245.11,903.0,240.273,240.3514,240.1651,240.2926,903.0
2024-08-01 13:55:00,245.13,245.28,245.04,245.28,1300.0,240.3122,240.4592,240.224,240.4592,1300.0
2024-08-01 14:00:00,245.21,245.21,244.7,244.7,3033.0,240.3906,240.3906,239.8906,239.8906,3033.0
2024-08-01 14:05:00,244.79,245.1,244.7,245.1,4356.0,239.9789,240.2828,239.8906,240.2828,4356.0
2024-08-01 14:10:00,245.1,245.15,244.95,245.13,1396.0,240.2828,240.3318,240.1357,240.3122,1396.0
2024-08-01 14:15:00,245.25,245.42,245.14,245.42,2018.0,240.4298,240.5965,240.322,240.5965,2018.0
2024-08-01 14:20:00,245.46,245.46,245.33,245.39,1722.0,240.6357,240.6357,240.5083,240.5671,1722.0
2024-08-01 14:25:00,245.27,245.28,245.02,245.02,2587.0,240.4494,240.4592,240.2043,240.2043,2587.0
2024-08-01 14:30:00,245.03,245.23,244.99,245.1,3471.0,240.2142,240.4102,240.1749,240.2828,3471.0
2024-08-01 14:35:00,245.13,245.22,245.05,245.14,1441.0,240.3122,240.4004,240.2338,240.322,1441.0
2024-08-01 14:40:00,245.15,245.17,245.02,245.09,1748.0,240.3318,240.3514,240.2043,240.273,1748.0
2024-08-01 14:45:00,245.16,245.25,245.16,245.23,1943.0,240.3416,240.4298,240.3416,240.4102,1943.0
2024-08-01 14:50:00,245.19,245.49,245.19,245.43,3473.0,240.371,240.6651,240.371,240.6063,3473.0
2024-08-01 14:55:00,245.46,245.53,245.44,245.47,1228.0,240.6357,240.7043,240.6161,240.6455,1228.0
2024-08-01 15:00:00,245.54,245.54,245.39,245.42,1341.0,240.7141,240.7141,240.5671,240.5965,1341.0
2024-08-01 15:05:00,245.49,245.57,245.25,245.33,4001.0,240.6651,240.7435,240.4298,240.5083,4001.0
2024-08-01 15:10:00,245.45,245.56,245.43,245.56,2136.0,240.6259,240.7337,240.6063,240.7337,2136.0
2024-08-01 15:15:00,245.61,245.63,245.49,245.63,1795.0,240.7828,240.8024,240.6651,240.8024,1795.0
2024-08-01 15:20:00,245.53,245.58,245.48,245.49,1537.0,240.7043,240.7533,240.6553,240.6651,1537.0
2024-08-01 15:25:00,245.56,245.75,245.56,245.7,3193.0,240.7337,240.92,240.7337,240.871,3193.0
2024-08-01 15:30:00,245.75,246.28,245.75,246.17,9471.0,240.92,241.4396,240.92,241.3317,9471.0
2024-08-01 15:35:00,246.24,246.31,246.15,246.31,1981.0,241.4004,241.469,241.3121,241.469,1981.0
2024-08-01 15:40:00,246.34,246.37,246.15,246.35,6538.0,241.4984,241.5278,241.3121,241.5082,6538.0
2024-08-01 15:45:00,246.32,246.36,245.6,245.72,10500.0,241.4788,241.518,240.7729,240.8906,10500.0
2024-08-01 15:50:00,245.77,245.85,245.3,245.36,21647.0,240.9396,241.018,240.4788,240.5377,21647.0
2024-08-01 15:55:00,245.27,245.62,245.18,245.3,77446.0,240.4494,240.7926,240.3612,240.4788,77446.0
2024-08-02 09:30:00,247.09,247.09,245.73,247.01,10776.0,242.2337,242.2337,240.9004,242.1552,10776.0
2024-08-02 09:35:00,246.91,246.91,246.9,246.91,100.0,242.0572,242.0572,242.0474,242.0572,100.0
2024-08-02 09:40:00,246.87,246.87,245.44,246.12,5986.0,242.018,242.018,240.6161,241.2827,5986.0
2024-08-02 09:45:00,245.64,246.02,244.79,246.02,6317.0,240.8122,241.1847,239.9789,241.1847,6317.0
2024-08-02 09:50:00,246.31,246.31,245.67,245.67,955.0,241.469,241.469,240.8416,240.8416,955.0
2024-08-02 09:55:00,245.75,246.51,245.75,246.29,1681.0,240.92,241.6651,240.92,241.4494,1681.0
2024-08-02 10:00:00,246.68,246.74,246.0,246.0,2041.0,241.8317,241.8905,241.1651,241.1651,2041.0
2024-08-02 10:05:00,246.19,246.19,245.43,245.64,2206.0,241.3514,241.3514,240.6063,240.8122,2206.0
2024-08-02 10:10:00,245.71,245.82,244.96,245.53,8379.0,240.8808,240.9886,240.1455,240.7043,8379.0
2024-08-02 10:15:00,246.02,246.02,244.69,244.7,1553.0,241.1847,241.1847,239.8808,239.8906,1553.0
2024-08-02 10:20:00,243.53,243.62,243.06,243.07,3353.0,238.7436,238.8319,238.2829,238.2927,3353.0
2024-08-02 10:25:00,243.55,243.55,242.53,242.58,2380.0,238.7632,238.7632,237.7633,237.8123,2380.0
2024-08-02 10:30:00,242.53,242.96,242.43,242.96,2585.0,237.7633,238.1848,237.6653,238.1848,2585.0
2024-08-02 10:35:00,243.06,243.06,242.3,242.66,3723.0,238.2829,238.2829,237.5378,237.8907,3723.0
2024-08-02 10:40:00,242.58,242.8,242.19,242.19,3804.0,237.8123,238.028,237.43,237.43,3804.0
2024-08-02 10:45:00,242.31,242.31,241.84,242.04,10870.0,237.5476,237.5476,237.0868,237.2829,10870.0
2024-08-02 10:50:00,242.27,242.32,241.99,242.02,13937.0,237.5084,237.5574,237.2339,237.2633,13937.0
2024-08-02 10:55:00,241.9,242.21,241.68,242.08,5588.0,237.1457,237.4496,236.93,237.3221,5588.0
2024-08-02 11:00:00,242.25,242.51,241.39,241.44,14896.0,237.4888,237.7437,236.6457,236.6947,14896.0
2024-08-02 11:05:00,241.44,241.6,241.28,241.6,3678.0,236.6947,236.8516,236.5379,236.8516,3678.0
2024-08-02 11:10:00,241.58,241.96,241.5,241.79,4559.0,236.832,237.2045,236.7535,237.0378,4559.0
2024-08-02 11:15:00,241.85,242.61,241.85,242.54,3440.0,237.0967,237.8417,237.0967,237.7731,3440.0
2024-08-02 11:20:00,242.54,242.54,241.71,241.86,7189.0,237.7731,237.7731,236.9594,237.1065,7189.0
2024-08-02 11:25:00,241.7,242.17,241.47,242.11,19442.0,236.9496,237.4104,236.7241,237.3515,19442.0
2024-08-02 11:30:00,242.05,242.34,241.99,242.11,4422.0,237.2927,237.577,237.2339,237.3515,4422.0
2024-08-02 11:35:00,242.07,242.07,241.75,241.9,6917.0,237.3123,237.3123,236.9986,237.1457,6917.0
2024-08-02 11:40:00,242.09,242.26,241.85,241.85,3833.0,237.3319,237.4986,237.0967,237.0967,3833.0
2024-08-02 11:45:00,241.94,242.2,241.78,242.17,5045.0,237.1849,237.4398,237.028,237.4104,5045.0
2024-08-02 11:50:00,242.26,242.65,242.24,242.6,4373.0,237.4986,237.8809,237.479,237.8319,4373.0
2024-08-02 11:55:00,242.6,242.6,242.39,242.46,4068.0,237.8319,237.8319,237.626,237.6947,4068.0
2024-08-02 12:00:00,242.46,242.72,242.42,242.72,6392.0,237.6947,237.9496,237.6554,237.9496,6392.0
2024-08-02 12:05:00,242.67,243.1,242.57,243.1,3178.0,237.9005,238.3221,237.8025,238.3221,3178.0
2024-08-02 12:10:00,243.14,243.14,242.81,242.84,2382.0,238.3613,238.3613,238.0378,238.0672,2382.0
2024-08-02 12:15:00,242.9,243.87,242.85,243.84,2208.0,238.126,239.077,238.077,239.0475,2208.0
2024-08-02 12:20:00,243.81,243.82,243.63,243.71,2447.0,239.0181,239.0279,238.8417,238.9201,2447.0
2024-08-02 12:25:00,243.82,243.97,243.82,243.84,1793.0,239.0279,239.175,239.0279,239.0475,1793.0
2024-08-02 12:30:00,243.89,244.36,243.89,244.36,3867.0,239.0966,239.5573,239.0966,239.5573,3867.0
2024-08-02 12:35:00,244.22,244.61,244.15,244.61,3700.0,239.4201,239.8024,239.3514,239.8024,3700.0
2024-08-02 12:40:00,244.58,244.78,244.47,244.72,4557.0,239.773,239.9691,239.6652,239.9102,4557.0
2024-08-02 12:45:00,244.72,245.04,244.69,245.04,2058.0,239.9102,240.224,239.8808,240.224,2058.0
2024-08-02 12:50:00,245.04,245.04,244.9,244.98,4273.0,240.224,240.224,240.0867,240.1651,4273.0
2024-08-02 12:55:00,244.98,245.25,244.64,245.25,9695.0,240.1651,240.4298,239.8318,240.4298,9695.0
2024-08-02 13:00:00,245.17,245.19,244.75,244.86,2804.0,240.3514,240.371,239.9397,240.0475,2804.0
2024-08-02 13:05:00,244.77,244.77,244.61,244.7,1891.0,239.9593,239.9593,239.8024,239.8906,1891.0
2024-08-02 13:10:00,244.71,244.88,244.55,244.88,2786.0,239.9004,240.0671,239.7436,240.0671,2786.0
2024-08-02 13:15:00,244.9,244.95,244.72,244.9,747.0,240.0867,240.1357,239.9102,240.0867,747.0
2024-08-02 13:20:00,244.9,245.08,244.81,244.81,2909.0,240.0867,240.2632,239.9985,239.9985,2909.0
2024-08-02 13:25:00,244.8,244.99,244.8,244.93,2170.0,239.9887,240.1749,239.9887,240.1161,2170.0
2024-08-02 13:30:00,244.87,244.93,244.62,244.69,3156.0,240.0573,240.1161,239.8122,239.8808,3156.0
2024-08-02 13:35:00,244.71,244.87,244.58,244.61,5245.0,239.9004,240.0573,239.773,239.8024,5245.0
2024-08-02 13:40:00,244.71,244.71,244.26,244.27,1579.0,239.9004,239.9004,239.4593,239.4691,1579.0
2024-08-02 13:45:00,244.33,244.68,244.25,244.51,2140.0,239.5279,239.871,239.4495,239.7044,2140.0
2024-08-02 13:50:00,244.57,244.65,244.28,244.29,2751.0,239.7632,239.8416,239.4789,239.4887,2751.0
2024-08-02 13:55:00,244.18,244.18,243.92,244.12,2778.0,239.3809,239.3809,239.126,239.322,2778.0
2024-08-02 14:00:00,244.0,244.05,243.77,243.92,4632.0,239.2044,239.2534,238.9789,239.126,4632.0
2024-08-02 14:05:00,244.0,244.22,244.0,244.22,8353.0,239.2044,239.4201,239.2044,239.4201,8353.0
2024-08-02 14:10:00,244.22,244.72,244.19,244.59,3241.0,239.4201,239.9102,239.3907,239.7828,3241.0
2024-08-02 14:15:00,244.59,245.08,244.59,245.08,12225.0,239.7828,240.2632,239.7828,240.2632,12225.0
2024-08-02 14:20:00,245.02,245.09,244.59,244.59,3174.0,240.2043,240.273,239.7828,239.7828,3174.0
2024-08-02 14:25:00,244.66,244.75,244.5,244.75,2728.0,239.8514,239.9397,239.6946,239.9397,2728.0
2024-08-02 14:30:00,244.75,244.81,244.53,244.58,1100.0,239.9397,239.9985,239.724,239.773,1100.0
2024-08-02 14:35:00,244.52,244.52,244.2,244.39,3670.0,239.7142,239.7142,239.4005,239.5867,3670.0
2024-08-02 14:40:00,244.5,244.73,244.38,244.51,7148.0,239.6946,239.92,239.5769,239.7044,7148.0
2024-08-02 14:45:00,244.73,244.99,244.61,244.96,9770.0,239.92,240.1749,239.8024,240.1455,9770.0
2024-08-02 14:50:00,245.04,245.23,244.92,245.1,3101.0,240.224,240.4102,240.1063,240.2828,3101.0
2024-08-02 14:55:00,245.11,245.35,245.04,245.24,5197.0,240.2926,240.5279,240.224,240.42,5197.0
2024-08-02 15:00:00,245.3,245.45,245.29,245.43,3657.0,240.4788,240.6259,240.469,240.6063,3657.0
2024-08-02 15:05:00,245.37,245.5,245.31,245.42,4943.0,240.5475,240.6749,240.4886,240.5965,4943.0
2024-08-02 15:10:00,245.46,245.59,245.39,245.46,4910.0,240.6357,240.7631,240.5671,240.6357,4910.0
2024-08-02 15:15:00,245.41,245.61,245.31,245.61,4403.0,240.5867,240.7828,240.4886,240.7828,4403.0
2024-08-02 15:20:00,245.64,245.67,245.42,245.67,5123.0,240.8122,240.8416,240.5965,240.8416,5123.0
2024-08-02 15:25:00,245.84,245.88,245.72,245.88,2331.0,241.0082,241.0474,240.8906,241.0474,2331.0
2024-08-02 15:30:00,245.89,246.05,245.69,245.86,5502.0,241.0572,241.2141,240.8612,241.0278,5502.0
2024-08-02 15:35:00,245.88,246.25,245.64,245.65,12124.0,241.0474,241.4102,240.8122,240.822,12124.0
2024-08-02 15:40:00,245.73,245.89,245.69,245.81,4889.0,240.9004,241.0572,240.8612,240.9788,4889.0
2024-08-02 15:45:00,245.81,246.11,245.81,245.86,8710.0,240.9788,241.2729,240.9788,241.0278,8710.0
2024-08-02 15:50:00,245.96,246.2,245.78,246.06,21173.0,241.1259,241.3612,240.9494,241.2239,21173.0
2024-08-02 15:55:00,246.08,247.04,246.03,246.91,94200.0,241.2435,242.1846,241.1945,242.0572,94200.0
2024-08-05 09:30:00,244.08,245.28,242.03,243.18,31548.0,239.2828,240.4592,237.2731,238.4005,31548.0
2024-08-05 09:35:00,242.07,243.18,239.5,239.94,21522.0,237.3123,238.4005,234.7928,235.2242,21522.0
2024-08-05 09:40:00,239.94,240.62,238.25,239.48,25717.0,235.2242,235.8908,233.5674,234.7732,25717.0
2024-08-05 09:45:00,238.91,239.25,236.97,238.19,8913.0,234.2144,234.5478,232.3126,233.5086,8913.0
2024-08-05 09:50:00,238.2,240.47,238.09,240.2,11725.0,233.5184,235.7438,233.4106,235.4791,11725.0
2024-08-05 09:55:00,239.87,240.07,238.75,239.56,6854.0,235.1556,235.3516,234.0576,234.8517,6854.0
2024-08-05 10:00:00,239.06,240.91,239.06,239.22,10051.0,234.3615,236.1751,234.3615,234.5183,10051.0
2024-08-05 10:05:00,238.97,239.04,238.21,238.99,5737.0,234.2733,234.3419,233.5282,234.2929,5737.0
2024-08-05 10:10:00,238.99,239.11,237.95,237.96,7971.0,234.2929,234.4105,233.2733,233.2831,7971.0
2024-08-05 10:15:00,237.95,239.05,237.94,238.88,15849.0,233.2733,234.3517,233.2635,234.185,15849.0
2024-08-05 10:20:00,239.06,240.38,238.8,240.29,20027.0,234.3615,235.6555,234.1066,235.5673,20027.0
2024-08-05 10:25:00,240.37,240.37,239.14,239.24,10689.0,235.6457,235.6457,234.4399,234.5379,10689.0
2024-08-05 10:30:00,239.09,239.9,239.04,239.46,15118.0,234.3909,235.185,234.3419,234.7536,15118.0
2024-08-05 10:35:00,239.67,240.0,237.95,238.11,23250.0,234.9595,235.283,233.2733,233.4302,23250.0
2024-08-05 10:40:00,237.95,237.95,237.29,237.72,11095.0,233.2733,233.2733,232.6263,233.0478,11095.0
2024-08-05 10:45:00,237.64,238.05,237.25,237.67,14767.0,232.9694,233.3713,232.5871,232.9988,14767.0
2024-08-05 10:50:00,237.51,237.79,237.25,237.33,6425.0,232.842,233.1164,232.5871,232.6655,6425.0
2024-08-05 10:55:00,237.28,237.84,237.25,237.53,14664.0,232.6165,233.1655,232.5871,232.8616,14664.0
2024-08-05 11:00:00,237.4,237.86,237.31,237.86,5055.0,232.7341,233.1851,232.6459,233.1851,5055.0
2024-08-05 11:05:00,237.61,238.22,237.31,238.03,12958.0,232.94,233.538,232.6459,233.3517,12958.0
2024-08-05 11:10:00,238.02,238.29,237.64,237.95,6985.0,233.3419,233.6066,232.9694,233.2733,6985.0
2024-08-05 11:15:00,237.99,238.62,237.84,238.5,23055.0,233.3125,233.9301,233.1655,233.8125,23055.0
2024-08-05 11:20:00,238.5,239.04,238.29,238.71,15619.0,233.8125,234.3419,233.6066,234.0184,15619.0
2024-08-05 11:25:00,238.8,239.15,238.69,239.0,12188.0,234.1066,234.4497,233.9988,234.3027,12188.0
2024-08-05 11:30:00,238.9,239.16,238.0,238.21,7553.0,234.2046,234.4595,233.3223,233.5282,7553.0
2024-08-05 11:35:00,238.25,238.25,237.5,237.57,4511.0,233.5674,233.5674,232.8321,232.9008,4511.0
2024-08-05 11:40:00,237.43,237.81,237.02,237.74,7406.0,232.7635,233.1361,232.3616,233.0674,7406.0
2024-08-05 11:45:00,237.48,237.53,237.08,237.14,5803.0,232.8125,232.8616,232.4204,232.4792,5803.0
2024-08-05 11:50:00,237.13,237.78,236.92,237.41,9131.0,232.4694,233.1066,232.2635,232.7439,9131.0
2024-08-05 11:55:00,237.41,237.73,237.33,237.73,3566.0,232.7439,233.0576,232.6655,233.0576,3566.0
2024-08-05 12:00:00,237.58,237.76,237.35,237.35,3458.0,232.9106,233.087,232.6851,232.6851,3458.0
2024-08-05 12:05:00,237.35,237.58,237.15,237.55,4939.0,232.6851,232.9106,232.489,232.8812,4939.0
2024-08-05 12:10:00,237.58,238.25,237.44,238.25,8263.0,232.9106,233.5674,232.7733,233.5674,8263.0
2024-08-05 12:15:00,238.17,238.63,237.99,237.99,6833.0,233.489,233.9399,233.3125,233.3125,6833.0
2024-08-05 12:20:00,238.02,238.67,238.02,238.67,2825.0,233.3419,233.9792,233.3419,233.9792,2825.0
2024-08-05 12:25:00,238.49,238.97,238.49,238.66,4136.0,233.8027,234.2733,233.8027,233.9693,4136.0
2024-08-05 12:30:00,238.81,239.13,238.67,238.87,10069.0,234.1164,234.4301,233.9792,234.1752,10069.0
2024-08-05 12:35:00,238.87,239.02,238.25,238.64,6301.0,234.1752,234.3223,233.5674,233.9497,6301.0
2024-08-05 12:40:00,238.65,239.02,238.64,239.0,14150.0,233.9595,234.3223,233.9497,234.3027,14150.0
2024-08-05 12:45:00,239.0,239.0,238.31,238.61,6878.0,234.3027,234.3027,233.6262,233.9203,6878.0
2024-08-05 12:50:00,238.47,238.67,238.42,238.58,6312.0,233.7831,233.9792,233.7341,233.8909,6312.0
2024-08-05 12:55:00,238.58,239.2,238.58,238.81,4140.0,233.8909,234.4987,233.8909,234.1164,4140.0
2024-08-05 13:00:00,238.64,238.64,237.68,237.83,8710.0,233.9497,233.9497,233.0086,233.1557,8710.0
2024-08-05 13:05:00,237.9,238.15,237.43,237.47,3486.0,233.2243,233.4694,232.7635,232.8027,3486.0
2024-08-05 13:10:00,237.61,237.72,236.86,236.86,16010.0,232.94,233.0478,232.2047,232.2047,16010.0
2024-08-05 13:15:00,237.11,237.32,236.91,237.09,2960.0,232.4498,232.6557,232.2537,232.4302,2960.0
2024-08-05 13:20:00,237.19,238.53,237.19,238.53,11996.0,232.5282,233.8419,232.5282,233.8419,11996.0
2024-08-05 13:25:00,238.53,239.0,238.53,238.63,6628.0,233.8419,234.3027,233.8419,233.9399,6628.0
2024-08-05 13:30:00,238.63,238.63,237.95,237.97,2606.0,233.9399,233.9399,233.2733,233.2929,2606.0
2024-08-05 13:35:00,238.06,238.07,237.75,237.87,2757.0,233.3811,233.3909,233.0772,233.1949,2757.0
2024-08-05 13:40:00,237.91,238.07,237.84,237.95,4541.0,233.2341,233.3909,233.1655,233.2733,4541.0
2024-08-05 13:45:00,237.94,237.94,237.57,237.57,708.0,233.2635,233.2635,232.9008,232.9008,708.0
2024-08-05 13:50:00,237.55,237.93,237.39,237.62,3476.0,232.8812,233.2537,232.7243,232.9498,3476.0
2024-08-05 13:55:00,237.84,237.86,237.58,237.58,3171.0,233.1655,233.1851,232.9106,232.9106,3171.0
2024-08-05 14:00:00,237.43,237.64,237.3,237.49,4800.0,232.7635,232.9694,232.6361,232.8223,4800.0
2024-08-05 14:05:00,237.43,238.38,237.43,238.21,5658.0,232.7635,233.6949,232.7635,233.5282,5658.0
2024-08-05 14:10:00,238.15,238.48,237.99,238.26,3924.0,233.4694,233.7929,233.3125,233.5772,3924.0
2024-08-05 14:15:00,238.59,238.9,238.33,238.9,4076.0,233.9007,234.2046,233.6458,234.2046,4076.0
2024-08-05 14:20:00,238.88,239.06,238.87,239.02,8318.0,234.185,234.3615,234.1752,234.3223,8318.0
2024-08-05 14:25:00,239.03,239.04,238.68,238.68,2797.0,234.3321,234.3419,233.989,233.989,2797.0
2024-08-05 14:30:00,238.7,238.71,238.03,238.16,3789.0,234.0086,234.0184,233.3517,233.4792,3789.0
2024-08-05 14:35:00,238.04,238.28,237.85,237.85,5459.0,233.3615,233.5968,233.1753,233.1753,5459.0
2024-08-05 14:40:00,237.86,238.19,237.79,238.13,4018.0,233.1851,233.5086,233.1164,233.4498,4018.0
2024-08-05 14:45:00,238.24,239.39,237.94,239.08,23554.0,233.5576,234.685,233.2635,234.3811,23554.0
2024-08-05 14:50:00,239.22,239.22,238.63,238.63,5251.0,234.5183,234.5183,233.9399,233.9399,5251.0
2024-08-05 14:55:00,238.53,238.69,238.47,238.6,3974.0,233.8419,233.9988,233.7831,233.9105,3974.0
2024-08-05 15:00:00,238.51,238.77,238.23,238.25,7655.0,233.8223,234.0772,233.5478,233.5674,7655.0
2024-08-05 15:05:00,238.33,238.83,238.33,238.73,3757.0,233.6458,234.136,233.6458,234.038,3757.0
2024-08-05 15:10:00,238.62,238.64,238.02,238.18,5487.0,233.9301,233.9497,233.3419,233.4988,5487.0
2024-08-05 15:15:00,238.25,238.63,238.19,238.61,7328.0,233.5674,233.9399,233.5086,233.9203,7328.0
2024-08-05 15:20:00,238.68,238.82,238.61,238.7,6859.0,233.989,234.1262,233.9203,234.0086,6859.0
2024-08-05 15:25:00,238.71,238.71,238.11,238.15,7098.0,234.0184,234.0184,233.4302,233.4694,7098.0
2024-08-05 15:30:00,238.15,238.18,237.91,237.97,9615.0,233.4694,233.4988,233.2341,233.2929,9615.0
2024-08-05 15:35:00,237.97,238.43,237.96,238.06,9047.0,233.2929,233.7439,233.2831,233.3811,9047.0
2024-08-05 15:40:00,237.96,237.99,236.63,236.81,41384.0,233.2831,233.3125,231.9792,232.1557,41384.0
2024-08-05 15:45:00,236.83,236.92,236.7,236.7,12309.0,232.1753,232.2635,232.0479,232.0479,12309.0
2024-08-05 15:50:00,236.73,237.01,236.12,236.63,20516.0,232.0773,232.3518,231.4793,231.9792,20516.0
2024-08-05 15:55:00,236.72,237.0,235.57,236.45,173926.0,232.0675,232.342,230.9401,231.8028,173926.0
2024-08-06 09:30:00,238.6,240.11,237.02,240.11,23982.0,233.9105,235.3908,232.3616,235.3908,23982.0
2024-08-06 09:35:00,238.62,239.49,238.24,239.14,11068.0,233.9301,234.783,233.5576,234.4399,11068.0
2024-08-06 09:40:00,239.28,239.34,238.58,238.81,1723.0,234.5772,234.636,233.8909,234.1164,1723.0
2024-08-06 09:45:00,238.81,239.57,238.81,239.2,7973.0,234.1164,234.8615,234.1164,234.4987,7973.0
2024-08-06 09:50:00,239.46,241.4,239.2,241.2,5654.0,234.7536,236.6555,234.4987,236.4594,5654.0
2024-08-06 09:55:00,241.4,241.49,240.68,241.2,1986.0,236.6555,236.7437,235.9496,236.4594,1986.0
2024-08-06 10:00:00,241.09,241.57,240.79,240.98,3387.0,236.3516,236.8222,236.0575,236.2438,3387.0
2024-08-06 10:05:00,241.2,241.25,240.92,241.18,3947.0,236.4594,236.5084,236.1849,236.4398,3947.0
2024-08-06 10:10:00,241.0,241.27,240.89,240.92,3485.0,236.2634,236.5281,236.1555,236.1849,3485.0
2024-08-06 10:15:00,241.16,241.25,240.79,240.94,5689.0,236.4202,236.5084,236.0575,236.2045,5689.0
2024-08-06 10:20:00,241.12,241.13,240.69,240.69,18085.0,236.381,236.3908,235.9595,235.9595,18085.0
2024-08-06 10:25:00,240.75,240.75,239.86,239.91,13922.0,236.0183,236.0183,235.1458,235.1948,13922.0
2024-08-06 10:30:00,240.15,240.36,239.7,240.36,5014.0,235.4301,235.6359,234.9889,235.6359,5014.0
2024-08-06 10:35:00,240.36,240.88,240.27,240.34,5710.0,235.6359,236.1457,235.5477,235.6163,5710.0
2024-08-06 10:40:00,240.17,240.54,240.0,240.54,1171.0,235.4497,235.8124,235.283,235.8124,1171.0
2024-08-06 10:45:00,240.54,240.83,240.45,240.64,2476.0,235.8124,236.0967,235.7242,235.9104,2476.0
2024-08-06 10:50:00,240.42,240.58,240.29,240.41,2294.0,235.6948,235.8516,235.5673,235.685,2294.0
2024-08-06 10:55:00,240.39,240.47,239.93,240.32,1633.0,235.6653,235.7438,235.2144,235.5967,1633.0
2024-08-06 11:00:00,240.4,240.59,240.2,240.22,5208.0,235.6752,235.8614,235.4791,235.4987,5208.0
2024-08-06 11:05:00,240.24,240.24,239.82,239.91,1536.0,235.5183,235.5183,235.1065,235.1948,1536.0
2024-08-06 11:10:00,239.77,239.93,239.63,239.88,1570.0,235.0575,235.2144,234.9203,235.1654,1570.0
2024-08-06 11:15:00,239.88,239.88,239.44,239.52,2736.0,235.1654,235.1654,234.734,234.8124,2736.0
2024-08-06 11:20:00,239.44,239.67,239.27,239.39,6652.0,234.734,234.9595,234.5674,234.685,6652.0
2024-08-06 11:25:00,239.27,239.66,239.21,239.66,9497.0,234.5674,234.9497,234.5085,234.9497,9497.0
2024-08-06 11:30:00,239.66,239.66,239.34,239.48,3601.0,234.9497,234.9497,234.636,234.7732,3601.0
2024-08-06 11:35:00,239.35,239.85,239.35,239.76,12137.0,234.6458,235.136,234.6458,235.0477,12137.0
2024-08-06 11:40:00,239.75,240.19,239.56,240.18,6367.0,235.0379,235.4693,234.8517,235.4595,6367.0
2024-08-06 11:45:00,240.26,240.53,240.2,240.53,1206.0,235.5379,235.8026,235.4791,235.8026,1206.0
2024-08-06 11:50:00,240.81,240.85,240.77,240.84,1613.0,236.0771,236.1163,236.0379,236.1065,1613.0
2024-08-06 11:55:00,240.99,241.01,240.59,240.73,2548.0,236.2536,236.2732,235.8614,235.9987,2548.0
2024-08-06 12:00:00,240.71,240.9,240.71,240.85,1160.0,235.9791,236.1653,235.9791,236.1163,1160.0
2024-08-06 12:05:00,240.84,240.99,240.57,240.71,2786.0,236.1065,236.2536,235.8418,235.9791,2786.0
2024-08-06 12:10:00,240.66,240.68,240.48,240.54,1835.0,235.93,235.9496,235.7536,235.8124,1835.0
2024-08-06 12:15:00,240.52,240.53,240.15,240.27,1964.0,235.7928,235.8026,235.4301,235.5477,1964.0
2024-08-06 12:20:00,240.27,240.27,239.77,239.77,2004.0,235.5477,235.5477,235.0575,235.0575,2004.0
2024-08-06 12:25:00,239.77,240.03,239.72,240.03,1898.0,235.0575,235.3124,235.0085,235.3124,1898.0
2024-08-06 12:30:00,239.88,239.91,239.62,239.75,1358.0,235.1654,235.1948,234.9105,235.0379,1358.0
2024-08-06 12:35:00,239.68,239.84,239.59,239.77,1313.0,234.9693,235.1262,234.8811,235.0575,1313.0
2024-08-06 12:40:00,239.79,240.12,239.75,240.01,3510.0,235.0771,235.4007,235.0379,235.2928,3510.0
2024-08-06 12:45:00,239.92,240.16,239.86,240.1,2309.0,235.2046,235.4399,235.1458,235.381,2309.0
2024-08-06 12:50:00,240.11,240.28,240.1,240.27,2405.0,235.3908,235.5575,235.381,235.5477,2405.0
2024-08-06 12:55:00,240.36,240.44,240.22,240.24,1837.0,235.6359,235.7144,235.4987,235.5183,1837.0
2024-08-06 13:00:00,240.12,240.27,240.12,240.12,1552.0,235.4007,235.5477,235.4007,235.4007,1552.0
2024-08-06 13:05:00,240.3,240.4,240.1,240.39,1441.0,235.5771,235.6752,235.381,235.6653,1441.0
2024-08-06 13:10:00,240.29,240.38,240.22,240.28,979.0,235.5673,235.6555,235.4987,235.5575,979.0
2024-08-06 13:15:00,240.39,240.39,240.21,240.21,5027.0,235.6653,235.6653,235.4889,235.4889,5027.0
2024-08-06 13:20:00,240.22,240.22,239.8,239.93,3906.0,235.4987,235.4987,235.0869,235.2144,3906.0
2024-08-06 13:25:00,239.87,240.26,239.87,239.9,4057.0,235.1556,235.5379,235.1556,235.185,4057.0
2024-08-06 13:30:00,239.79,240.02,239.77,239.94,1724.0,235.0771,235.3026,235.0575,235.2242,1724.0
2024-08-06 13:35:00,239.95,239.95,239.68,239.68,1048.0,235.234,235.234,234.9693,234.9693,1048.0
2024-08-06 13:40:00,239.7,239.96,239.62,239.66,2487.0,234.9889,235.2438,234.9105,234.9497,2487.0
2024-08-06 13:45:00,239.64,239.72,239.5,239.53,1975.0,234.9301,235.0085,234.7928,234.8222,1975.0
2024-08-06 13:50:00,239.73,239.78,239.47,239.77,3808.0,235.0183,235.0673,234.7634,235.0575,3808.0
2024-08-06 13:55:00,239.81,239.9,239.69,239.9,3222.0,235.0967,235.185,234.9791,235.185,3222.0
2024-08-06 14:00:00,239.9,239.9,239.45,239.57,2839.0,235.185,235.185,234.7438,234.8615,2839.0
2024-08-06 14:05:00,239.58,239.58,239.34,239.34,4029.0,234.8713,234.8713,234.636,234.636,4029.0
2024-08-06 14:10:00,239.42,239.53,239.16,239.25,6799.0,234.7144,234.8222,234.4595,234.5478,6799.0
2024-08-06 14:15:00,239.25,239.58,239.16,239.58,6830.0,234.5478,234.8713,234.4595,234.8713,6830.0
2024-08-06 14:20:00,239.52,239.7,239.52,239.61,7184.0,234.8124,234.9889,234.8124,234.9007,7184.0
2024-08-06 14:25:00,239.64,240.13,239.62,240.13,3512.0,234.9301,235.4105,234.9105,235.4105,3512.0
2024-08-06 14:30:00,240.08,240.46,239.88,240.36,5254.0,235.3614,235.734,235.1654,235.6359,5254.0
2024-08-06 14:35:00,240.36,240.75,240.35,240.69,6023.0,235.6359,236.0183,235.6261,235.9595,6023.0
2024-08-06 14:40:00,240.69,240.73,240.61,240.73,2815.0,235.9595,235.9987,235.881,235.9987,2815.0
2024-08-06 14:45:00,240.73,240.77,240.56,240.57,1930.0,235.9987,236.0379,235.832,235.8418,1930.0
2024-08-06 14:50:00,240.56,240.86,240.44,240.8,2772.0,235.832,236.1261,235.7144,236.0673,2772.0
2024-08-06 14:55:00,240.8,240.8,240.0,240.0,3555.0,236.0673,236.0673,235.283,235.283,3555.0
2024-08-06 15:00:00,239.98,240.11,239.87,240.03,8160.0,235.2634,235.3908,235.1556,235.3124,8160.0
2024-08-06 15:05:00,240.03,240.18,239.93,240.18,9239.0,235.3124,235.4595,235.2144,235.4595,9239.0
2024-08-06 15:10:00,240.08,240.18,239.89,240.06,11584.0,235.3614,235.4595,235.1752,235.3418,11584.0
2024-08-06 15:15:00,240.06,240.08,239.83,239.99,6955.0,235.3418,235.3614,235.1164,235.2732,6955.0
2024-08-06 15:20:00,239.86,240.27,239.85,240.26,3713.0,235.1458,235.5477,235.136,235.5379,3713.0
2024-08-06 15:25:00,240.28,240.35,239.95,239.95,3701.0,235.5575,235.6261,235.234,235.234,3701.0
2024-08-06 15:30:00,239.86,240.0,239.62,239.85,5273.0,235.1458,235.283,234.9105,235.136,5273.0
2024-08-06 15:35:00,239.65,239.97,239.65,239.92,3153.0,234.9399,235.2536,234.9399,235.2046,3153.0
2024-08-06 15:40:00,239.87,239.88,239.6,239.75,3368.0,235.1556,235.1654,234.8909,235.0379,3368.0
2024-08-06 15:45:00,239.6,239.72,239.16,239.2,4242.0,234.8909,235.0085,234.4595,234.4987,4242.0
2024-08-06 15:50:00,239.09,239.75,238.86,238.93,27397.0,234.3909,235.0379,234.1654,234.234,27397.0
2024-08-06 15:55:00,239.0,239.04,238.38,238.39,60834.0,234.3027,234.3419,233.6949,233.7047,60834.0
2024-08-07 09:30:00,239.15,240.57,238.52,240.56,7688.0,234.4497,235.8418,233.8321,235.832,7688.0
2024-08-07 09:35:00,240.34,240.53,240.0,240.53,4525.0,235.6163,235.8026,235.283,235.8026,4525.0
2024-08-07 09:40:00,239.7,240.76,239.7,240.76,2187.0,234.9889,236.0281,234.9889,236.0281,2187.0
2024-08-07 09:45:00,240.84,241.36,240.33,240.46,2733.0,236.1065,236.6163,235.6065,235.734,2733.0
2024-08-07 09:50:00,240.45,241.47,240.45,241.47,600.0,235.7242,236.7241,235.7242,236.7241,600.0
2024-08-07 09:55:00,241.55,241.55,241.08,241.29,2830.0,236.8025,236.8025,236.3418,236.5477,2830.0
2024-08-07 10:00:00,241.12,241.26,240.0,240.0,1568.0,236.381,236.5182,235.283,235.283,1568.0
2024-08-07 10:05:00,240.06,240.51,240.03,240.34,2104.0,235.3418,235.783,235.3124,235.6163,2104.0
2024-08-07 10:10:00,240.19,240.19,239.83,239.91,3508.0,235.4693,235.4693,235.1164,235.1948,3508.0
2024-08-07 10:15:00,240.0,240.2,239.65,239.86,2376.0,235.283,235.4791,234.9399,235.1458,2376.0
2024-08-07 10:20:00,239.89,239.89,239.75,239.75,720.0,235.1752,235.1752,235.0379,235.0379,720.0
2024-08-07 10:25:00,239.41,240.0,239.41,239.87,1636.0,234.7046,235.283,234.7046,235.1556,1636.0
2024-08-07 10:30:00,239.58,239.64,239.0,239.02,1967.0,234.8713,234.9301,234.3027,234.3223,1967.0
2024-08-07 10:35:00,239.02,239.39,238.94,239.38,3217.0,234.3223,234.685,234.2438,234.6752,3217.0
2024-08-07 10:40:00,239.72,239.85,239.65,239.71,1717.0,235.0085,235.136,234.9399,234.9987,1717.0
2024-08-07 10:45:00,239.9,240.0,239.72,239.86,1625.0,235.185,235.283,235.0085,235.1458,1625.0
2024-08-07 10:50:00,239.86,240.12,239.85,239.98,4056.0,235.1458,235.4007,235.136,235.2634,4056.0
2024-08-07 10:55:00,240.02,240.24,239.96,240.14,1549.0,235.3026,235.5183,235.2438,235.4203,1549.0
2024-08-07 11:00:00,240.14,240.14,239.99,240.11,700.0,235.4203,235.4203,235.2732,235.3908,700.0
2024-08-07 11:05:00,240.15,240.15,240.0,240.05,500.0,235.4301,235.4301,235.283,235.332,500.0
2024-08-07 11:10:00,240.18,240.3,240.1,240.3,1841.0,235.4595,235.5771,235.381,235.5771,1841.0
2024-08-07 11:15:00,240.12,240.16,239.85,239.85,3345.0,235.4007,235.4399,235.136,235.136,3345.0
2024-08-07 11:20:00,239.8,240.19,239.8,240.19,1706.0,235.0869,235.4693,235.0869,235.4693,1706.0
2024-08-07 11:25:00,240.04,240.34,240.03,240.17,1820.0,235.3222,235.6163,235.3124,235.4497,1820.0
2024-08-07 11:30:00,240.19,240.19,239.93,240.04,1140.0,235.4693,235.4693,235.2144,235.3222,1140.0
2024-08-07 11:35:00,240.12,240.41,240.12,240.39,1200.0,235.4007,235.685,235.4007,235.6653,1200.0
2024-08-07 11:40:00,240.26,240.34,240.03,240.13,16603.0,235.5379,235.6163,235.3124,235.4105,16603.0
2024-08-07 11:45:00,240.14,240.44,239.9,240.26,4783.0,235.4203,235.7144,235.185,235.5379,4783.0
2024-08-07 11:50:00,240.3,240.49,240.13,240.34,3382.0,235.5771,235.7634,235.4105,235.6163,3382.0
2024-08-07 11:55:00,240.34,240.85,240.33,240.49,16549.0,235.6163,236.1163,235.6065,235.7634,16549.0
2024-08-07 12:00:00,240.49,240.5,240.42,240.5,726.0,235.7634,235.7732,235.6948,235.7732,726.0
2024-08-07 12:05:00,240.5,240.6,240.5,240.59,700.0,235.7732,235.8712,235.7732,235.8614,700.0
2024-08-07 12:10:00,240.56,240.8,240.32,240.8,1941.0,235.832,236.0673,235.5967,236.0673,1941.0
2024-08-07 12:15:00,240.82,241.26,240.82,241.15,5431.0,236.0869,236.5182,236.0869,236.4104,5431.0
2024-08-07 12:20:00,241.24,241.27,240.97,240.97,3480.0,236.4986,236.5281,236.2339,236.2339,3480.0
2024-08-07 12:25:00,241.12,241.12,240.84,240.84,1337.0,236.381,236.381,236.1065,236.1065,1337.0
2024-08-07 12:30:00,241.0,241.12,241.0,241.12,1432.0,236.2634,236.381,236.2634,236.381,1432.0
2024-08-07 12:35:00,241.08,241.21,240.91,241.18,1275.0,236.3418,236.4692,236.1751,236.4398,1275.0
2024-08-07 12:40:00,241.12,241.12,240.85,240.85,722.0,236.381,236.381,236.1163,236.1163,722.0
2024-08-07 12:45:00,240.71,240.72,240.36,240.42,4753.0,235.9791,235.9889,235.6359,235.6948,4753.0
2024-08-07 12:50:00,240.28,240.29,240.0,240.0,552.0,235.5575,235.5673,235.283,235.283,552.0
2024-08-07 12:55:00,240.27,240.27,239.87,240.11,2908.0,235.5477,235.5477,235.1556,235.3908,2908.0
2024-08-07 13:00:00,240.11,240.11,239.77,239.83,2731.0,235.3908,235.3908,235.0575,235.1164,2731.0
2024-08-07 13:05:00,240.08,240.1,239.85,239.98,1060.0,235.3614,235.381,235.136,235.2634,1060.0
2024-08-07 13:10:00,240.07,240.07,239.76,239.9,1987.0,235.3516,235.3516,235.0477,235.185,1987.0
2024-08-07 13:15:00,239.92,239.92,239.69,239.7,2730.0,235.2046,235.2046,234.9791,234.9889,2730.0
2024-08-07 13:20:00,239.74,240.02,239.68,239.98,2092.0,235.0281,235.3026,234.9693,235.2634,2092.0
2024-08-07 13:25:00,240.19,240.31,240.02,240.21,2040.0,235.4693,235.5869,235.3026,235.4889,2040.0
2024-08-07 13:30:00,240.2,240.33,240.2,240.33,1706.0,235.4791,235.6065,235.4791,235.6065,1706.0
2024-08-07 13:35:00,240.58,240.68,240.54,240.67,345.0,235.8516,235.9496,235.8124,235.9398,345.0
2024-08-07 13:40:00,240.62,240.62,240.28,240.33,1702.0,235.8908,235.8908,235.5575,235.6065,1702.0
2024-08-07 13:45:00,240.29,240.42,239.74,239.87,10519.0,235.5673,235.6948,235.0281,235.1556,10519.0
2024-08-07 13:50:00,239.85,239.99,239.85,239.89,922.0,235.136,235.2732,235.136,235.1752,922.0
2024-08-07 13:55:00,239.88,240.33,239.88,240.29,2912.0,235.1654,235.6065,235.1654,235.5673,2912.0
2024-08-07 14:00:00,240.4,240.47,239.82,239.82,2002.0,235.6752,235.7438,235.1065,235.1065,2002.0
2024-08-07 14:05:00,239.79,239.79,239.5,239.5,1033.0,235.0771,235.0771,234.7928,234.7928,1033.0
2024-08-07 14:10:00,239.56,239.6,239.41,239.41,922.0,234.8517,234.8909,234.7046,234.7046,922.0
2024-08-07 14:15:00,239.23,239.23,238.75,239.15,4249.0,234.5281,234.5281,234.0576,234.4497,4249.0
2024-08-07 14:20:00,239.12,239.14,238.88,239.03,2624.0,234.4203,234.4399,234.185,234.3321,2624.0
2024-08-07 14:25:00,239.14,239.25,239.07,239.08,852.0,234.4399,234.5478,234.3713,234.3811,852.0
2024-08-07 14:30:00,239.11,239.19,238.88,239.09,2399.0,234.4105,234.4889,234.185,234.3909,2399.0
2024-08-07 14:35:00,238.84,239.15,238.84,239.14,894.0,234.1458,234.4497,234.1458,234.4399,894.0
2024-08-07 14:40:00,239.15,239.41,239.12,239.4,1570.0,234.4497,234.7046,234.4203,234.6948,1570.0
2024-08-07 14:45:00,239.3,239.41,238.89,239.0,4927.0,234.5968,234.7046,234.1948,234.3027,4927.0
2024-08-07 14:50:00,239.01,239.01,238.8,238.88,1310.0,234.3125,234.3125,234.1066,234.185,1310.0
2024-08-07 14:55:00,238.81,239.04,238.81,238.92,2697.0,234.1164,234.3419,234.1164,234.2242,2697.0
2024-08-07 15:00:00,238.84,239.26,238.84,239.25,1608.0,234.1458,234.5576,234.1458,234.5478,1608.0
2024-08-07 15:05:00,239.23,239.37,239.22,239.25,2512.0,234.5281,234.6654,234.5183,234.5478,2512.0
2024-08-07 15:10:00,239.33,239.33,238.99,239.11,3094.0,234.6262,234.6262,234.2929,234.4105,3094.0
2024-08-07 15:15:00,239.12,239.73,239.12,239.66,4366.0,234.4203,235.0183,234.4203,234.9497,4366.0
2024-08-07 15:20:00,239.67,239.95,239.66,239.69,3181.0,234.9595,235.234,234.9497,234.9791,3181.0
2024-08-07 15:25:00,239.65,239.74,239.49,239.74,2398.0,234.9399,235.0281,234.783,235.0281,2398.0
2024-08-07 15:30:00,239.68,239.72,239.48,239.63,3123.0,234.9693,235.0085,234.7732,234.9203,3123.0
2024-08-07 15:35:00,239.64,239.77,239.38,239.52,4299.0,234.9301,235.0575,234.6752,234.8124,4299.0
2024-08-07 15:40:00,239.43,239.43,239.18,239.29,3915.0,234.7242,234.7242,234.4791,234.587,3915.0
2024-08-07 15:45:00,239.27,239.83,239.24,239.79,4954.0,234.5674,235.1164,234.5379,235.0771,4954.0
2024-08-07 15:50:00,239.77,239.79,238.46,238.6,13367.0,235.0575,235.0771,233.7733,233.9105,13367.0
2024-08-07 15:55:00,238.53,238.53,237.57,237.82,54546.0,233.8419,233.8419,232.9008,233.1459,54546.0
2024-08-08 09:30:00,236.6,237.4,236.41,236.46,11575.0,231.9498,232.7341,231.7636,231.8126,11575.0
2024-08-08 09:35:00,237.02,237.5,236.25,237.5,2617.0,232.3616,232.8321,231.6067,232.8321,2617.0
2024-08-08 09:40:00,237.84,239.93,237.75,239.4,6407.0,233.1655,235.2144,233.0772,234.6948,6407.0
2024-08-08 09:45:00,239.4,240.51,239.28,239.79,2416.0,234.6948,235.783,234.5772,235.0771,2416.0
2024-08-08 09:50:00,239.01,240.46,239.01,240.13,2991.0,234.3125,235.734,234.3125,235.4105,2991.0
2024-08-08 09:55:00,240.23,241.35,240.22,241.31,6619.0,235.5085,236.6065,235.4987,236.5673,6619.0
2024-08-08 10:00:00,241.32,241.32,240.67,240.9,6359.0,236.5771,236.5771,235.9398,236.1653,6359.0
2024-08-08 10:05:00,240.69,240.69,239.37,239.78,6784.0,235.9595,235.9595,234.6654,235.0673,6784.0
2024-08-08 10:10:00,239.71,240.09,239.71,240.09,3078.0,234.9987,235.3712,234.9987,235.3712,3078.0
2024-08-08 10:15:00,240.1,240.1,239.44,239.56,8162.0,235.381,235.381,234.734,234.8517,8162.0
2024-08-08 10:20:00,239.55,239.75,239.54,239.72,4138.0,234.8419,235.0379,234.8321,235.0085,4138.0
2024-08-08 10:25:00,239.91,239.97,239.07,239.15,5243.0,235.1948,235.2536,234.3713,234.4497,5243.0
2024-08-08 10:30:00,239.17,239.6,239.16,239.59,5155.0,234.4693,234.8909,234.4595,234.8811,5155.0
2024-08-08 10:35:00,239.59,239.6,239.33,239.53,4076.0,234.8811,234.8909,234.6262,234.8222,4076.0
2024-08-08 10:40:00,239.62,239.62,239.28,239.44,6717.0,234.9105,234.9105,234.5772,234.734,6717.0
2024-08-08 10:45:00,239.44,239.7,239.37,239.53,5829.0,234.734,234.9889,234.6654,234.8222,5829.0
2024-08-08 10:50:00,239.53,239.68,238.96,239.06,4825.0,234.8222,234.9693,234.2635,234.3615,4825.0
2024-08-08 10:55:00,239.26,239.57,238.95,239.44,5749.0,234.5576,234.8615,234.2536,234.734,5749.0
2024-08-08 11:00:00,239.44,239.52,239.26,239.37,2060.0,234.734,234.8124,234.5576,234.6654,2060.0
2024-08-08 11:05:00,239.46,239.46,238.81,239.0,2251.0,234.7536,234.7536,234.1164,234.3027,2251.0
2024-08-08 11:10:00,239.03,239.11,238.44,238.45,1297.0,234.3321,234.4105,233.7537,233.7635,1297.0
2024-08-08 11:15:00,238.56,238.95,238.45,238.89,3492.0,233.8713,234.2536,233.7635,234.1948,3492.0
2024-08-08 11:20:00,238.82,238.86,238.68,238.8,1300.0,234.1262,234.1654,233.989,234.1066,1300.0
2024-08-08 11:25:00,238.81,239.25,238.76,239.25,3698.0,234.1164,234.5478,234.0674,234.5478,3698.0
2024-08-08 11:30:00,238.94,239.17,238.9,239.04,1917.0,234.2438,234.4693,234.2046,234.3419,1917.0
2024-08-08 11:35:00,239.05,239.72,239.0,239.72,13870.0,234.3517,235.0085,234.3027,235.0085,13870.0
2024-08-08 11:40:00,239.58,239.66,239.31,239.66,16448.0,234.8713,234.9497,234.6066,234.9497,16448.0
2024-08-08 11:45:00,239.55,239.91,239.52,239.81,5009.0,234.8419,235.1948,234.8124,235.0967,5009.0
2024-08-08 11:50:00,239.83,239.93,239.75,239.78,4769.0,235.1164,235.2144,235.0379,235.0673,4769.0
2024-08-08 11:55:00,239.88,239.95,239.43,239.63,6948.0,235.1654,235.234,234.7242,234.9203,6948.0
2024-08-08 12:00:00,239.52,239.59,239.24,239.24,7217.0,234.8124,234.8811,234.5379,234.5379,7217.0
2024-08-08 12:05:00,239.26,239.45,238.91,238.91,1897.0,234.5576,234.7438,234.2144,234.2144,1897.0
2024-08-08 12:10:00,239.03,239.14,239.0,239.12,2449.0,234.3321,234.4399,234.3027,234.4203,2449.0
2024-08-08 12:15:00,239.15,239.27,238.72,238.72,1475.0,234.4497,234.5674,234.0282,234.0282,1475.0
2024-08-08 12:20:00,238.6,238.6,238.53,238.55,900.0,233.9105,233.9105,233.8419,233.8615,900.0
2024-08-08 12:25:00,238.72,238.74,238.69,238.69,983.0,234.0282,234.0478,233.9988,233.9988,983.0
2024-08-08 12:30:00,238.69,238.69,238.25,238.35,1514.0,233.9988,233.9988,233.5674,233.6654,1514.0
2024-08-08 12:35:00,238.15,238.2,237.91,237.91,1565.0,233.4694,233.5184,233.2341,233.2341,1565.0
2024-08-08 12:40:00,237.93,238.6,237.86,238.6,5309.0,233.2537,233.9105,233.1851,233.9105,5309.0
2024-08-08 12:45:00,238.45,238.5,238.23,238.46,827.0,233.7635,233.8125,233.5478,233.7733,827.0
2024-08-08 12:50:00,238.6,238.63,238.37,238.38,3055.0,233.9105,233.9399,233.685,233.6949,3055.0
2024-08-08 12:55:00,238.55,238.55,238.39,238.48,1638.0,233.8615,233.8615,233.7047,233.7929,1638.0
2024-08-08 13:00:00,238.42,238.42,238.17,238.17,1300.0,233.7341,233.7341,233.489,233.489,1300.0
2024-08-08 13:05:00,238.37,238.66,238.26,238.66,2234.0,233.685,233.9693,233.5772,233.9693,2234.0
2024-08-08 13:10:00,238.63,238.64,238.37,238.42,400.0,233.9399,233.9497,233.685,233.7341,400.0
2024-08-08 13:15:00,238.2,238.64,238.2,238.57,2517.0,233.5184,233.9497,233.5184,233.8811,2517.0
2024-08-08 13:20:00,238.68,238.97,238.6,238.81,1122.0,233.989,234.2733,233.9105,234.1164,1122.0
2024-08-08 13:25:00,238.72,239.01,238.72,239.01,1682.0,234.0282,234.3125,234.0282,234.3125,1682.0
2024-08-08 13:30:00,239.16,239.2,238.94,239.06,1714.0,234.4595,234.4987,234.2438,234.3615,1714.0
2024-08-08 13:35:00,239.0,239.09,238.79,238.97,3323.0,234.3027,234.3909,234.0968,234.2733,3323.0
2024-08-08 13:40:00,238.97,239.26,238.97,239.18,751.0,234.2733,234.5576,234.2733,234.4791,751.0
2024-08-08 13:45:00,239.05,239.06,238.87,239.06,1100.0,234.3517,234.3615,234.1752,234.3615,1100.0
2024-08-08 13:50:00,239.06,239.07,238.87,238.9,1360.0,234.3615,234.3713,234.1752,234.2046,1360.0
2024-08-08 13:55:00,238.92,239.25,238.92,239.06,4605.0,234.2242,234.5478,234.2242,234.3615,4605.0
2024-08-08 14:00:00,239.06,239.12,238.97,239.0,1857.0,234.3615,234.4203,234.2733,234.3027,1857.0
2024-08-08 14:05:00,239.03,239.79,239.03,239.79,5390.0,234.3321,235.0771,234.3321,235.0771,5390.0
2024-08-08 14:10:00,239.72,239.86,239.35,239.39,2457.0,235.0085,235.1458,234.6458,234.685,2457.0
2024-08-08 14:15:00,239.4,239.75,239.37,239.69,2642.0,234.6948,235.0379,234.6654,234.9791,2642.0
2024-08-08 14:20:00,239.7,239.78,239.44,239.45,3659.0,234.9889,235.0673,234.734,234.7438,3659.0
2024-08-08 14:25:00,239.56,239.67,239.29,239.45,2525.0,234.8517,234.9595,234.587,234.7438,2525.0
2024-08-08 14:30:00,239.45,239.45,239.18,239.31,3204.0,234.7438,234.7438,234.4791,234.6066,3204.0
2024-08-08 14:35:00,239.31,239.34,239.16,239.19,2790.0,234.6066,234.636,234.4595,234.4889,2790.0
2024-08-08 14:40:00,239.18,239.38,239.15,239.29,5653.0,234.4791,234.6752,234.4497,234.587,5653.0
2024-08-08 14:45:00,239.37,239.47,239.3,239.32,2748.0,234.6654,234.7634,234.5968,234.6164,2748.0
2024-08-08 14:50:00,239.34,239.44,239.22,239.23,6240.0,234.636,234.734,234.5183,234.5281,6240.0
2024-08-08 14:55:00,239.22,239.25,239.13,239.18,5494.0,234.5183,234.5478,234.4301,234.4791,5494.0
2024-08-08 15:00:00,239.18,239.25,239.04,239.04,9157.0,234.4791,234.5478,234.3419,234.3419,9157.0
2024-08-08 15:05:00,238.99,239.25,238.94,239.13,12164.0,234.2929,234.5478,234.2438,234.4301,12164.0
2024-08-08 15:10:00,239.13,239.45,239.07,239.32,4992.0,234.4301,234.7438,234.3713,234.6164,4992.0
2024-08-08 15:15:00,239.39,239.58,239.21,239.21,4130.0,234.685,234.8713,234.5085,234.5085,4130.0
2024-08-08 15:20:00,239.19,239.19,239.0,239.1,5106.0,234.4889,234.4889,234.3027,234.4007,5106.0
2024-08-08 15:25:00,239.05,239.39,239.05,239.26,9204.0,234.3517,234.685,234.3517,234.5576,9204.0
2024-08-08 15:30:00,239.28,239.35,239.06,239.19,4694.0,234.5772,234.6458,234.3615,234.4889,4694.0
2024-08-08 15:35:00,239.26,239.61,239.24,239.51,2556.0,234.5576,234.9007,234.5379,234.8026,2556.0
2024-08-08 15:40:00,239.59,240.0,239.59,239.95,19537.0,234.8811,235.283,234.8811,235.234,19537.0
2024-08-08 15:45:00,239.86,239.89,239.51,239.77,8248.0,235.1458,235.1752,234.8026,235.0575,8248.0
2024-08-08 15:50:00,239.86,239.97,238.99,239.59,15639.0,235.1458,235.2536,234.2929,234.8811,15639.0
2024-08-08 15:55:00,239.59,239.92,239.31,239.86,52887.0,234.8811,235.2046,234.6066,235.1458,52887.0
2024-08-09 09:30:00,239.47,239.59,238.88,238.88,4291.0,234.7634,234.8811,234.185,234.185,4291.0
2024-08-09 09:35:00,238.99,239.19,238.29,238.29,10147.0,234.2929,234.4889,233.6066,233.6066,10147.0
2024-08-09 09:40:00,238.52,238.66,238.03,238.66,3417.0,233.8321,233.9693,233.3517,233.9693,3417.0
2024-08-09 09:45:00,238.6,238.82,237.69,237.7,5879.0,233.9105,234.1262,233.0184,233.0282,5879.0
2024-08-09 09:50:00,237.75,239.07,237.75,239.06,6287.0,233.0772,234.3713,233.0772,234.3615,6287.0
2024-08-09 09:55:00,238.95,239.67,238.9,239.42,29377.0,234.2536,234.9595,234.2046,234.7144,29377.0
2024-08-09 10:00:00,239.48,239.48,239.05,239.09,9847.0,234.7732,234.7732,234.3517,234.3909,9847.0
2024-08-09 10:05:00,239.09,239.09,238.51,238.62,3766.0,234.3909,234.3909,233.8223,233.9301,3766.0
2024-08-09 10:10:00,238.84,238.84,238.29,238.45,4304.0,234.1458,234.1458,233.6066,233.7635,4304.0
2024-08-09 10:15:00,238.47,238.54,238.33,238.54,2260.0,233.7831,233.8517,233.6458,233.8517,2260.0
2024-08-09 10:20:00,238.61,239.02,238.57,238.9,8846.0,233.9203,234.3223,233.8811,234.2046,8846.0
2024-08-09 10:25:00,239.18,239.18,238.79,238.96,5087.0,234.4791,234.4791,234.0968,234.2635,5087.0
2024-08-09 10:30:00,238.87,238.87,238.6,238.68,3019.0,234.1752,234.1752,233.9105,233.989,3019.0
2024-08-09 10:35:00,238.93,238.93,238.63,238.63,1984.0,234.234,234.234,233.9399,233.9399,1984.0
2024-08-09 10:40:00,238.79,238.85,238.65,238.65,976.0,234.0968,234.1556,233.9595,233.9595,976.0
2024-08-09 10:45:00,238.66,238.66,238.17,238.42,4140.0,233.9693,233.9693,233.489,233.7341,4140.0
2024-08-09 10:50:00,238.61,239.02,238.41,238.8,2137.0,233.9203,234.3223,233.7243,234.1066,2137.0
2024-08-09 10:55:00,238.68,239.21,238.68,239.03,2465.0,233.989,234.5085,233.989,234.3321,2465.0
2024-08-09 11:00:00,239.23,239.23,238.95,238.99,7891.0,234.5281,234.5281,234.2536,234.2929,7891.0
2024-08-09 11:05:00,238.99,239.83,238.99,239.67,9522.0,234.2929,235.1164,234.2929,234.9595,9522.0
2024-08-09 11:10:00,239.75,239.87,239.65,239.75,3029.0,235.0379,235.1556,234.9399,235.0379,3029.0
2024-08-09 11:15:00,239.87,239.91,239.49,239.52,2442.0,235.1556,235.1948,234.783,234.8124,2442.0
2024-08-09 11:20:00,239.5,239.55,239.34,239.34,3733.0,234.7928,234.8419,234.636,234.636,3733.0
2024-08-09 11:25:00,239.45,239.57,239.39,239.43,3348.0,234.7438,234.8615,234.685,234.7242,3348.0
2024-08-09 11:30:00,239.43,240.1,239.43,240.03,52025.0,234.7242,235.381,234.7242,235.3124,52025.0
2024-08-09 11:35:00,240.16,240.5,239.95,240.13,3858.0,235.4399,235.7732,235.234,235.4105,3858.0
2024-08-09 11:40:00,240.29,240.3,240.0,240.02,778.0,235.5673,235.5771,235.283,235.3026,778.0
2024-08-09 11:45:00,240.11,240.12,239.79,239.88,4426.0,235.3908,235.4007,235.0771,235.1654,4426.0
2024-08-09 11:50:00,239.91,239.99,239.3,239.76,18637.0,235.1948,235.2732,234.5968,235.0477,18637.0
2024-08-09 11:55:00,239.67,239.78,239.24,239.56,7762.0,234.9595,235.0673,234.5379,234.8517,7762.0
2024-08-09 12:00:00,239.56,239.63,239.42,239.63,2981.0,234.8517,234.9203,234.7144,234.9203,2981.0
2024-08-09 12:05:00,239.54,239.54,239.2,239.31,4906.0,234.8321,234.8321,234.4987,234.6066,4906.0
2024-08-09 12:10:00,239.22,239.22,239.03,239.03,2700.0,234.5183,234.5183,234.3321,234.3321,2700.0
2024-08-09 12:15:00,239.03,239.05,238.82,238.94,1951.0,234.3321,234.3517,234.1262,234.2438,1951.0
2024-08-09 12:20:00,238.88,238.98,238.86,238.96,773.0,234.185,234.2831,234.1654,234.2635,773.0
2024-08-09 12:25:00,239.0,239.02,238.73,238.74,3556.0,234.3027,234.3223,234.038,234.0478,3556.0
2024-08-09 12:30:00,238.71,239.15,238.63,239.01,3857.0,234.0184,234.4497,233.9399,234.3125,3857.0
2024-08-09 12:35:00,238.99,239.11,238.98,239.06,2326.0,234.2929,234.4105,234.2831,234.3615,2326.0
2024-08-09 12:40:00,239.07,239.17,239.04,239.04,1895.0,234.3713,234.4693,234.3419,234.3419,1895.0
2024-08-09 12:45:00,239.04,239.08,239.0,239.0,1501.0,234.3419,234.3811,234.3027,234.3027,1501.0
2024-08-09 12:50:00,239.02,239.25,239.0,239.25,3551.0,234.3223,234.5478,234.3027,234.5478,3551.0
2024-08-09 12:55:00,239.27,239.59,239.27,239.59,2957.0,234.5674,234.8811,234.5674,234.8811,2957.0
2024-08-09 13:00:00,239.56,239.73,239.44,239.58,2098.0,234.8517,235.0183,234.734,234.8713,2098.0
2024-08-09 13:05:00,239.52,239.72,239.47,239.72,3233.0,234.8124,235.0085,234.7634,235.0085,3233.0
2024-08-09 13:10:00,239.7,239.92,239.7,239.92,1726.0,234.9889,235.2046,234.9889,235.2046,1726.0
2024-08-09 13:15:00,239.94,240.01,239.88,239.95,28114.0,235.2242,235.2928,235.1654,235.234,28114.0
2024-08-09 13:20:00,240.0,240.21,239.88,240.1,3628.0,235.283,235.4889,235.1654,235.381,3628.0
2024-08-09 13:25:00,240.09,240.24,240.03,240.24,2587.0,235.3712,235.5183,235.3124,235.5183,2587.0
2024-08-09 13:30:00,240.38,240.47,240.14,240.25,2145.0,235.6555,235.7438,235.4203,235.5281,2145.0
2024-08-09 13:35:00,240.25,240.59,240.17,240.59,1400.0,235.5281,235.8614,235.4497,235.8614,1400.0
2024-08-09 13:40:00,240.59,240.74,240.31,240.31,3267.0,235.8614,236.0085,235.5869,235.5869,3267.0
2024-08-09 13:45:00,240.32,240.5,240.32,240.43,1249.0,235.5967,235.7732,235.5967,235.7046,1249.0
2024-08-09 13:50:00,240.37,240.49,240.21,240.36,2480.0,235.6457,235.7634,235.4889,235.6359,2480.0
2024-08-09 13:55:00,240.29,240.49,240.23,240.49,2457.0,235.5673,235.7634,235.5085,235.7634,2457.0
2024-08-09 14:00:00,240.52,240.52,240.24,240.25,2256.0,235.7928,235.7928,235.5183,235.5281,2256.0
2024-08-09 14:05:00,240.25,240.29,240.18,240.26,1700.0,235.5281,235.5673,235.4595,235.5379,1700.0
2024-08-09 14:10:00,240.26,240.34,240.23,240.31,1909.0,235.5379,235.6163,235.5085,235.5869,1909.0
2024-08-09 14:15:00,240.22,240.29,240.0,240.07,4951.0,235.4987,235.5673,235.283,235.3516,4951.0
2024-08-09 14:20:00,240.07,240.18,240.07,240.12,1978.0,235.3516,235.4595,235.3516,235.4007,1978.0
2024-08-09 14:25:00,240.1,240.22,240.1,240.18,1800.0,235.381,235.4987,235.381,235.4595,1800.0
2024-08-09 14:30:00,240.12,240.18,239.97,240.09,6256.0,235.4007,235.4595,235.2536,235.3712,6256.0
2024-08-09 14:35:00,240.1,240.25,239.95,240.23,3051.0,235.381,235.5281,235.234,235.5085,3051.0
2024-08-09 14:40:00,240.21,240.35,240.21,240.32,400.0,235.4889,235.6261,235.4889,235.5967,400.0
2024-08-09 14:45:00,240.42,240.42,240.29,240.38,2101.0,235.6948,235.6948,235.5673,235.6555,2101.0
2024-08-09 14:50:00,240.3,240.47,240.2,240.36,695.0,235.5771,235.7438,235.4791,235.6359,695.0
2024-08-09 14:55:00,240.44,240.49,240.35,240.45,600.0,235.7144,235.7634,235.6261,235.7242,600.0
2024-08-09 15:00:00,240.49,240.54,240.31,240.54,2835.0,235.7634,235.8124,235.5869,235.8124,2835.0
2024-08-09 15:05:00,240.43,240.57,240.43,240.46,805.0,235.7046,235.8418,235.7046,235.734,805.0
2024-08-09 15:10:00,240.44,240.56,240.43,240.56,1765.0,235.7144,235.832,235.7046,235.832,1765.0
2024-08-09 15:15:00,240.57,240.66,240.45,240.56,3630.0,235.8418,235.93,235.7242,235.832,3630.0
2024-08-09 15:20:00,240.63,240.7,240.45,240.7,1600.0,235.9006,235.9693,235.7242,235.9693,1600.0
2024-08-09 15:25:00,240.59,240.92,240.58,240.92,1662.0,235.8614,236.1849,235.8516,236.1849,1662.0
2024-08-09 15:30:00,240.83,240.99,240.5,240.57,8018.0,236.0967,236.2536,235.7732,235.8418,8018.0
2024-08-09 15:35:00,240.65,240.75,240.51,240.55,7343.0,235.9202,236.0183,235.783,235.8222,7343.0
2024-08-09 15:40:00,240.57,240.78,240.28,240.47,7542.0,235.8418,236.0477,235.5575,235.7438,7542.0
2024-08-09 15:45:00,240.56,240.76,240.43,240.73,4926.0,235.832,236.0281,235.7046,235.9987,4926.0
2024-08-09 15:50:00,240.67,240.99,240.64,240.86,14930.0,235.9398,236.2536,235.9104,236.1261,14930.0
2024-08-09 15:55:00,240.85,241.53,240.72,241.45,79103.0,236.1163,236.7829,235.9889,236.7045,79103.0
2024-08-12 09:30:00,241.38,241.38,240.03,240.04,7764.0,236.6359,236.6359,235.3124,235.3222,7764.0
2024-08-12 09:35:00,240.0,240.0,239.63,239.72,1405.0,235.283,235.283,234.9203,235.0085,1405.0
2024-08-12 09:40:00,240.06,241.45,239.8,241.22,8773.0,235.3418,236.7045,235.0869,236.479,8773.0
2024-08-12 09:45:00,241.23,241.29,240.45,240.45,2751.0,236.4888,236.5477,235.7242,235.7242,2751.0
2024-08-12 09:50:00,240.42,240.42,239.5,239.93,1524.0,235.6948,235.6948,234.7928,235.2144,1524.0
2024-08-12 09:55:00,239.8,240.11,239.53,239.94,6378.0,235.0869,235.3908,234.8222,235.2242,6378.0
2024-08-12 10:00:00,239.95,239.95,239.35,239.41,5584.0,235.234,235.234,234.6458,234.7046,5584.0
2024-08-12 10:05:00,239.46,240.0,239.44,239.72,6106.0,234.7536,235.283,234.734,235.0085,6106.0
2024-08-12 10:10:00,239.85,240.22,239.85,240.17,1018.0,235.136,235.4987,235.136,235.4497,1018.0
2024-08-12 10:15:00,240.09,240.3,239.72,239.86,10234.0,235.3712,235.5771,235.0085,235.1458,10234.0
2024-08-12 10:20:00,239.75,239.92,239.51,239.51,2580.0,235.0379,235.2046,234.8026,234.8026,2580.0
2024-08-12 10:25:00,239.52,240.11,239.47,240.06,2183.0,234.8124,235.3908,234.7634,235.3418,2183.0
2024-08-12 10:30:00,240.26,240.26,239.89,240.14,1727.0,235.5379,235.5379,235.1752,235.4203,1727.0
2024-08-12 10:35:00,240.24,240.24,239.91,239.95,771.0,235.5183,235.5183,235.1948,235.234,771.0
2024-08-12 10:40:00,240.12,240.74,240.12,240.36,2371.0,235.4007,236.0085,235.4007,235.6359,2371.0
2024-08-12 10:45:00,240.25,240.33,240.0,240.17,2403.0,235.5281,235.6065,235.283,235.4497,2403.0
2024-08-12 10:50:00,240.09,240.36,240.09,240.36,1272.0,235.3712,235.6359,235.3712,235.6359,1272.0
2024-08-12 10:55:00,240.41,240.41,240.33,240.39,1801.0,235.685,235.685,235.6065,235.6653,1801.0
2024-08-12 11:00:00,240.37,240.43,240.12,240.27,1769.0,235.6457,235.7046,235.4007,235.5477,1769.0
2024-08-12 11:05:00,240.14,240.14,239.9,239.9,2049.0,235.4203,235.4203,235.185,235.185,2049.0
2024-08-12 11:10:00,239.89,239.89,239.65,239.76,3124.0,235.1752,235.1752,234.9399,235.0477,3124.0
2024-08-12 11:15:00,239.81,239.86,239.29,239.53,5183.0,235.0967,235.1458,234.587,234.8222,5183.0
2024-08-12 11:20:00,239.68,239.68,239.39,239.53,3337.0,234.9693,234.9693,234.685,234.8222,3337.0
2024-08-12 11:25:00,239.36,239.53,239.36,239.49,5959.0,234.6556,234.8222,234.6556,234.783,5959.0
2024-08-12 11:30:00,239.49,239.69,239.36,239.59,6608.0,234.783,234.9791,234.6556,234.8811,6608.0
2024-08-12 11:35:00,239.62,239.62,238.98,239.13,1890.0,234.9105,234.9105,234.2831,234.4301,1890.0
2024-08-12 11:40:00,238.97,239.44,238.97,239.44,2282.0,234.2733,234.734,234.2733,234.734,2282.0
2024-08-12 11:45:00,239.08,239.11,238.94,238.98,2646.0,234.3811,234.4105,234.2438,234.2831,2646.0
2024-08-12 11:50:00,239.02,239.11,238.93,239.05,2931.0,234.3223,234.4105,234.234,234.3517,2931.0
2024-08-12 11:55:00,239.07,239.46,239.06,239.45,4237.0,234.3713,234.7536,234.3615,234.7438,4237.0
2024-08-12 12:00:00,239.55,239.55,239.4,239.52,2406.0,234.8419,234.8419,234.6948,234.8124,2406.0
2024-08-12 12:05:00,239.42,239.42,239.13,239.13,513.0,234.7144,234.7144,234.4301,234.4301,513.0
2024-08-12 12:10:00,239.23,239.71,239.23,239.66,4667.0,234.5281,234.9987,234.5281,234.9497,4667.0
2024-08-12 12:15:00,239.69,239.89,239.68,239.77,1572.0,234.9791,235.1752,234.9693,235.0575,1572.0
2024-08-12 12:20:00,239.82,240.09,239.75,239.97,2018.0,235.1065,235.3712,235.0379,235.2536,2018.0
2024-08-12 12:25:00,239.98,240.07,239.91,240.03,1902.0,235.2634,235.3516,235.1948,235.3124,1902.0
2024-08-12 12:30:00,240.08,240.08,239.91,239.91,1743.0,235.3614,235.3614,235.1948,235.1948,1743.0
2024-08-12 12:35:00,239.91,239.92,239.77,239.81,3394.0,235.1948,235.2046,235.0575,235.0967,3394.0
2024-08-12 12:40:00,239.86,239.97,239.55,239.6,2124.0,235.1458,235.2536,234.8419,234.8909,2124.0
2024-08-12 12:45:00,239.59,239.6,239.42,239.46,1552.0,234.8811,234.8909,234.7144,234.7536,1552.0
2024-08-12 12:50:00,239.32,239.46,239.29,239.46,2110.0,234.6164,234.7536,234.587,234.7536,2110.0
2024-08-12 12:55:00,239.4,239.4,239.09,239.13,3610.0,234.6948,234.6948,234.3909,234.4301,3610.0
2024-08-12 13:00:00,239.05,239.21,238.73,238.94,2974.0,234.3517,234.5085,234.038,234.2438,2974.0
2024-08-12 13:05:00,239.0,239.12,238.89,239.0,2719.0,234.3027,234.4203,234.1948,234.3027,2719.0
2024-08-12 13:10:00,239.06,239.18,238.93,239.0,2182.0,234.3615,234.4791,234.234,234.3027,2182.0
2024-08-12 13:15:00,239.07,239.11,238.95,239.0,3298.0,234.3713,234.4105,234.2536,234.3027,3298.0
2024-08-12 13:20:00,239.12,239.13,238.94,239.0,3618.0,234.4203,234.4301,234.2438,234.3027,3618.0
2024-08-12 13:25:00,239.0,239.32,238.99,239.32,2940.0,234.3027,234.6164,234.2929,234.6164,2940.0
2024-08-12 13:30:00,239.31,239.33,239.22,239.33,647.0,234.6066,234.6262,234.5183,234.6262,647.0
2024-08-12 13:35:00,239.31,239.45,239.22,239.45,1353.0,234.6066,234.7438,234.5183,234.7438,1353.0
2024-08-12 13:40:00,239.47,239.47,239.11,239.11,3955.0,234.7634,234.7634,234.4105,234.4105,3955.0
2024-08-12 13:45:00,239.11,239.11,238.95,239.0,2503.0,234.4105,234.4105,234.2536,234.3027,2503.0
2024-08-12 13:50:00,238.92,239.02,238.42,238.42,9638.0,234.2242,234.3223,233.7341,233.7341,9638.0
2024-08-12 13:55:00,238.44,238.44,238.29,238.29,812.0,233.7537,233.7537,233.6066,233.6066,812.0
2024-08-12 14:00:00,238.36,238.45,238.25,238.45,4542.0,233.6752,233.7635,233.5674,233.7635,4542.0
2024-08-12 14:05:00,238.45,238.62,238.45,238.62,2661.0,233.7635,233.9301,233.7635,233.9301,2661.0
2024-08-12 14:10:00,238.69,238.78,238.61,238.76,3197.0,233.9988,234.087,233.9203,234.0674,3197.0
2024-08-12 14:15:00,238.77,238.99,238.72,238.99,3605.0,234.0772,234.2929,234.0282,234.2929,3605.0
2024-08-12 14:20:00,238.99,239.15,238.67,238.89,3465.0,234.2929,234.4497,233.9792,234.1948,3465.0
2024-08-12 14:25:00,238.89,238.98,238.73,238.87,2117.0,234.1948,234.2831,234.038,234.1752,2117.0
2024-08-12 14:30:00,238.87,239.0,238.73,238.9,2322.0,234.1752,234.3027,234.038,234.2046,2322.0
2024-08-12 14:35:00,238.95,238.95,238.8,238.93,3837.0,234.2536,234.2536,234.1066,234.234,3837.0
2024-08-12 14:40:00,238.94,239.02,238.87,238.95,1749.0,234.2438,234.3223,234.1752,234.2536,1749.0
2024-08-12 14:45:00,238.89,239.02,238.88,238.88,1155.0,234.1948,234.3223,234.185,234.185,1155.0
2024-08-12 14:50:00,238.88,239.09,238.87,239.07,1751.0,234.185,234.3909,234.1752,234.3713,1751.0
2024-08-12 14:55:00,238.98,239.3,238.97,239.28,3455.0,234.2831,234.5968,234.2733,234.5772,3455.0
2024-08-12 15:00:00,239.16,239.3,239.08,239.3,1356.0,234.4595,234.5968,234.3811,234.5968,1356.0
2024-08-12 15:05:00,239.4,239.4,239.23,239.25,2544.0,234.6948,234.6948,234.5281,234.5478,2544.0
2024-08-12 15:10:00,239.33,239.37,239.2,239.2,2288.0,234.6262,234.6654,234.4987,234.4987,2288.0
2024-08-12 15:15:00,239.21,239.3,239.1,239.1,3224.0,234.5085,234.5968,234.4007,234.4007,3224.0
2024-08-12 15:20:00,239.18,239.19,238.98,239.14,1733.0,234.4791,234.4889,234.2831,234.4399,1733.0
2024-08-12 15:25:00,239.09,239.35,239.09,239.28,4763.0,234.3909,234.6458,234.3909,234.5772,4763.0
2024-08-12 15:30:00,239.27,239.28,238.93,238.99,4337.0,234.5674,234.5772,234.234,234.2929,4337.0
2024-08-12 15:35:00,238.97,238.99,238.65,238.75,4986.0,234.2733,234.2929,233.9595,234.0576,4986.0
2024-08-12 15:40:00,238.63,238.74,238.59,238.59,3945.0,233.9399,234.0478,233.9007,233.9007,3945.0
2024-08-12 15:45:00,238.59,238.98,238.59,238.98,8965.0,233.9007,234.2831,233.9007,234.2831,8965.0
2024-08-12 15:50:00,238.99,239.22,238.91,238.93,7833.0,234.2929,234.5183,234.2144,234.234,7833.0
2024-08-12 15:55:00,238.96,238.96,238.66,238.86,63223.0,234.2635,234.2635,233.9693,234.1654,63223.0
2024-08-13 09:30:00,239.19,239.86,239.1,239.86,4901.0,234.4889,235.1458,234.4007,235.1458,4901.0
2024-08-13 09:35:00,239.69,240.05,239.3,239.83,2090.0,234.9791,235.332,234.5968,235.1164,2090.0
2024-08-13 09:40:00,239.98,240.35,239.37,239.37,3112.0,235.2634,235.6261,234.6654,234.6654,3112.0
2024-08-13 09:45:00,239.54,239.75,238.82,238.83,3851.0,234.8321,235.0379,234.1262,234.136,3851.0
2024-08-13 09:50:00,239.1,239.22,238.46,238.58,4064.0,234.4007,234.5183,233.7733,233.8909,4064.0
2024-08-13 09:55:00,238.31,238.59,238.07,238.07,4116.0,233.6262,233.9007,233.3909,233.3909,4116.0
2024-08-13 10:00:00,238.1,238.35,237.54,237.54,4304.0,233.4204,233.6654,232.8714,232.8714,4304.0
2024-08-13 10:05:00,237.87,238.01,237.47,238.0,4274.0,233.1949,233.3321,232.8027,233.3223,4274.0
2024-08-13 10:10:00,237.82,238.31,237.56,238.31,5177.0,233.1459,233.6262,232.891,233.6262,5177.0
2024-08-13 10:15:00,238.25,238.26,237.8,237.85,2705.0,233.5674,233.5772,233.1263,233.1753,2705.0
2024-08-13 10:20:00,238.04,238.09,237.88,238.09,1264.0,233.3615,233.4106,233.2047,233.4106,1264.0
2024-08-13 10:25:00,238.09,238.15,237.92,238.11,4814.0,233.4106,233.4694,233.2439,233.4302,4814.0
2024-08-13 10:30:00,238.03,238.03,237.7,237.84,3737.0,233.3517,233.3517,233.0282,233.1655,3737.0
2024-08-13 10:35:00,237.75,237.99,237.59,237.99,3604.0,233.0772,233.3125,232.9204,233.3125,3604.0
2024-08-13 10:40:00,238.17,238.27,238.05,238.16,2272.0,233.489,233.587,233.3713,233.4792,2272.0
2024-08-13 10:45:00,238.26,238.38,238.15,238.32,2113.0,233.5772,233.6949,233.4694,233.636,2113.0
2024-08-13 10:50:00,238.41,238.59,238.32,238.59,5172.0,233.7243,233.9007,233.636,233.9007,5172.0
2024-08-13 10:55:00,238.58,238.67,238.4,238.56,3910.0,233.8909,233.9792,233.7145,233.8713,3910.0
2024-08-13 11:00:00,238.46,238.84,238.46,238.75,2038.0,233.7733,234.1458,233.7733,234.0576,2038.0
2024-08-13 11:05:00,238.76,238.8,238.56,238.8,1003.0,234.0674,234.1066,233.8713,234.1066,1003.0
2024-08-13 11:10:00,238.76,238.84,238.71,238.8,2157.0,234.0674,234.1458,234.0184,234.1066,2157.0
2024-08-13 11:15:00,238.8,239.26,238.72,238.83,3272.0,234.1066,234.5576,234.0282,234.136,3272.0
2024-08-13 11:20:00,238.84,238.98,238.83,238.97,2067.0,234.1458,234.2831,234.136,234.2733,2067.0
2024-08-13 11:25:00,239.08,239.09,238.96,238.96,1100.0,234.3811,234.3909,234.2635,234.2635,1100.0
2024-08-13 11:30:00,239.0,239.17,239.0,239.05,1407.0,234.3027,234.4693,234.3027,234.3517,1407.0
2024-08-13 11:35:00,239.09,239.15,239.08,239.08,1260.0,234.3909,234.4497,234.3811,234.3811,1260.0
2024-08-13 11:40:00,239.1,239.25,239.04,239.22,1800.0,234.4007,234.5478,234.3419,234.5183,1800.0
2024-08-13 11:45:00,239.21,239.23,239.06,239.07,2285.0,234.5085,234.5281,234.3615,234.3713,2285.0
2024-08-13 11:50:00,238.99,239.35,238.99,239.16,3991.0,234.2929,234.6458,234.2929,234.4595,3991.0
2024-08-13 11:55:00,239.04,239.27,239.04,239.27,1027.0,234.3419,234.5674,234.3419,234.5674,1027.0
2024-08-13 12:00:00,239.33,239.37,239.15,239.33,2239.0,234.6262,234.6654,234.4497,234.6262,2239.0
2024-08-13 12:05:00,239.36,239.47,239.23,239.23,1711.0,234.6556,234.7634,234.5281,234.5281,1711.0
2024-08-13 12:10:00,239.28,239.44,239.06,239.44,2443.0,234.5772,234.734,234.3615,234.734,2443.0
2024-08-13 12:15:00,239.57,239.73,239.52,239.73,1776.0,234.8615,235.0183,234.8124,235.0183,1776.0
2024-08-13 12:20:00,239.72,239.89,239.54,239.54,3983.0,235.0085,235.1752,234.8321,234.8321,3983.0
2024-08-13 12:25:00,239.61,239.74,239.29,239.29,3294.0,234.9007,235.0281,234.587,234.587,3294.0
2024-08-13 12:30:00,239.26,239.43,239.13,239.17,2263.0,234.5576,234.7242,234.4301,234.4693,2263.0
2024-08-13 12:35:00,239.33,239.33,239.14,239.28,2100.0,234.6262,234.6262,234.4399,234.5772,2100.0
2024-08-13 12:40:00,239.3,239.3,238.98,239.09,4680.0,234.5968,234.5968,234.2831,234.3909,4680.0
2024-08-13 12:45:00,238.99,239.33,238.99,239.22,1890.0,234.2929,234.6262,234.2929,234.5183,1890.0
2024-08-13 12:50:00,239.34,239.53,239.33,239.52,1340.0,234.636,234.8222,234.6262,234.8124,1340.0
2024-08-13 12:55:00,239.51,239.64,239.46,239.64,3404.0,234.8026,234.9301,234.7536,234.9301,3404.0
2024-08-13 13:00:00,239.43,239.53,239.43,239.53,649.0,234.7242,234.8222,234.7242,234.8222,649.0
2024-08-13 13:05:00,239.53,239.64,239.27,239.27,1622.0,234.8222,234.9301,234.5674,234.5674,1622.0
2024-08-13 13:10:00,239.35,239.36,239.27,239.36,792.0,234.6458,234.6556,234.5674,234.6556,792.0
2024-08-13 13:15:00,239.36,239.6,239.35,239.6,1844.0,234.6556,234.8909,234.6458,234.8909,1844.0
2024-08-13 13:20:00,239.55,239.67,239.51,239.51,2456.0,234.8419,234.9595,234.8026,234.8026,2456.0
2024-08-13 13:25:00,239.52,239.57,239.46,239.49,635.0,234.8124,234.8615,234.7536,234.783,635.0
2024-08-13 13:30:00,239.54,239.58,239.26,239.26,2831.0,234.8321,234.8713,234.5576,234.5576,2831.0
2024-08-13 13:35:00,239.38,239.55,239.35,239.55,3316.0,234.6752,234.8419,234.6458,234.8419,3316.0
2024-08-13 13:40:00,239.54,239.54,239.3,239.53,1987.0,234.8321,234.8321,234.5968,234.8222,1987.0
2024-08-13 13:45:00,239.51,239.8,239.45,239.8,8355.0,234.8026,235.0869,234.7438,235.0869,8355.0
2024-08-13 13:50:00,239.89,240.07,239.89,240.02,5216.0,235.1752,235.3516,235.1752,235.3026,5216.0
2024-08-13 13:55:00,240.15,240.2,239.89,239.89,1266.0,235.4301,235.4791,235.1752,235.1752,1266.0
2024-08-13 14:00:00,239.99,240.02,239.9,240.0,929.0,235.2732,235.3026,235.185,235.283,929.0
2024-08-13 14:05:00,239.92,240.01,239.67,239.67,4303.0,235.2046,235.2928,234.9595,234.9595,4303.0
2024-08-13 14:10:00,239.55,239.77,239.54,239.73,2402.0,234.8419,235.0575,234.8321,235.0183,2402.0
2024-08-13 14:15:00,239.86,239.86,239.71,239.81,1426.0,235.1458,235.1458,234.9987,235.0967,1426.0
2024-08-13 14:20:00,239.86,239.94,239.76,239.88,2069.0,235.1458,235.2242,235.0477,235.1654,2069.0
2024-08-13 14:25:00,239.76,239.88,239.64,239.75,3356.0,235.0477,235.1654,234.9301,235.0379,3356.0
2024-08-13 14:30:00,239.75,239.96,239.62,239.96,2697.0,235.0379,235.2438,234.9105,235.2438,2697.0
2024-08-13 14:35:00,240.0,240.09,239.88,240.06,2160.0,235.283,235.3712,235.1654,235.3418,2160.0
2024-08-13 14:40:00,240.06,240.13,239.95,240.13,2465.0,235.3418,235.4105,235.234,235.4105,2465.0
2024-08-13 14:45:00,240.06,240.06,240.02,240.05,1029.0,235.3418,235.3418,235.3026,235.332,1029.0
2024-08-13 14:50:00,240.05,240.05,239.77,239.78,2307.0,235.332,235.332,235.0575,235.0673,2307.0
2024-08-13 14:55:00,239.86,239.97,239.81,239.95,2791.0,235.1458,235.2536,235.0967,235.234,2791.0
2024-08-13 15:00:00,239.9,240.13,239.9,240.05,2906.0,235.185,235.4105,235.185,235.332,2906.0
2024-08-13 15:05:00,240.0,240.29,239.96,240.26,3932.0,235.283,235.5673,235.2438,235.5379,3932.0
2024-08-13 15:10:00,240.24,240.62,240.16,240.52,11472.0,235.5183,235.8908,235.4399,235.7928,11472.0
2024-08-13 15:15:00,240.52,240.52,240.36,240.49,2079.0,235.7928,235.7928,235.6359,235.7634,2079.0
2024-08-13 15:20:00,240.49,240.69,240.49,240.69,4452.0,235.7634,235.9595,235.7634,235.9595,4452.0
2024-08-13 15:25:00,240.64,240.64,240.48,240.49,2550.0,235.9104,235.9104,235.7536,235.7634,2550.0
2024-08-13 15:30:00,240.49,240.49,240.09,240.09,6524.0,235.7634,235.7634,235.3712,235.3712,6524.0
2024-08-13 15:35:00,240.1,240.31,239.96,240.28,8374.0,235.381,235.5869,235.2438,235.5575,8374.0
2024-08-13 15:40:00,240.28,240.42,240.21,240.41,9240.0,235.5575,235.6948,235.4889,235.685,9240.0
2024-08-13 15:45:00,240.42,240.61,240.33,240.55,9557.0,235.6948,235.881,235.6065,235.8222,9557.0
2024-08-13 15:50:00,240.5,240.71,240.32,240.48,23188.0,235.7732,235.9791,235.5967,235.7536,23188.0
2024-08-13 15:55:00,240.44,240.66,239.96,240.04,52568.0,235.7144,235.93,235.2438,235.3222,52568.0
2024-08-14 09:30:00,238.77,239.76,238.77,239.49,7610.0,235.0578,236.0325,235.0578,235.7667,7610.0
2024-08-14 09:35:00,239.48,239.84,238.92,239.09,10020.0,235.7568,236.1112,235.2055,235.3729,10020.0
2024-08-14 09:40:00,238.97,239.59,238.97,239.59,2409.0,235.2547,235.8651,235.2547,235.8651,2409.0
2024-08-14 09:45:00,239.44,240.27,239.21,240.07,5342.0,235.7174,236.5345,235.491,236.3376,5342.0
2024-08-14 09:50:00,240.06,240.77,240.06,240.63,1388.0,236.3278,237.0268,236.3278,236.8889,1388.0
2024-08-14 09:55:00,240.85,241.1,240.71,240.83,5858.0,237.1055,237.3516,236.9677,237.0858,5858.0
2024-08-14 10:00:00,240.62,240.91,240.55,240.68,6781.0,236.8791,237.1646,236.8102,236.9382,6781.0
2024-08-14 10:05:00,240.73,240.93,240.45,240.93,3032.0,236.9874,237.1843,236.7117,237.1843,3032.0
2024-08-14 10:10:00,240.95,241.04,240.55,240.67,4541.0,237.204,237.2926,236.8102,236.9283,4541.0
2024-08-14 10:15:00,240.68,240.99,240.61,240.69,14130.0,236.9382,237.2433,236.8692,236.948,14130.0
2024-08-14 10:20:00,240.57,240.73,240.32,240.73,1576.0,236.8299,236.9874,236.5838,236.9874,1576.0
2024-08-14 10:25:00,240.78,241.0,240.73,240.84,2287.0,237.0366,237.2532,236.9874,237.0957,2287.0
2024-08-14 10:30:00,240.84,240.84,240.59,240.67,2026.0,237.0957,237.0957,236.8496,236.9283,2026.0
2024-08-14 10:35:00,240.8,240.91,240.63,240.8,2523.0,237.0563,237.1646,236.8889,237.0563,2523.0
2024-08-14 10:40:00,240.79,240.79,240.43,240.52,1607.0,237.0464,237.0464,236.692,236.7806,1607.0
2024-08-14 10:45:00,240.66,240.83,240.45,240.46,1900.0,236.9185,237.0858,236.7117,236.7216,1900.0
2024-08-14 10:50:00,240.46,240.73,240.27,240.36,3857.0,236.7216,236.9874,236.5345,236.6231,3857.0
2024-08-14 10:55:00,240.31,240.6,240.31,240.6,700.0,236.5739,236.8594,236.5739,236.8594,700.0
2024-08-14 11:00:00,240.63,240.63,240.21,240.57,2813.0,236.8889,236.8889,236.4755,236.8299,2813.0
2024-08-14 11:05:00,240.7,240.91,240.7,240.79,600.0,236.9578,237.1646,236.9578,237.0464,600.0
2024-08-14 11:10:00,240.81,240.93,240.8,240.83,3033.0,237.0661,237.1843,237.0563,237.0858,3033.0
2024-08-14 11:15:00,240.91,240.94,240.8,240.89,6240.0,237.1646,237.1941,237.0563,237.1449,6240.0
2024-08-14 11:20:00,240.94,241.16,240.91,241.04,3497.0,237.1941,237.4107,237.1646,237.2926,3497.0
2024-08-14 11:25:00,240.91,241.1,240.75,241.01,2244.0,237.1646,237.3516,237.0071,237.263,2244.0
2024-08-14 11:30:00,241.0,241.0,240.62,240.76,21652.0,237.2532,237.2532,236.8791,237.0169,21652.0
2024-08-14 11:35:00,240.76,240.76,240.58,240.63,1131.0,237.0169,237.0169,236.8397,236.8889,1131.0
2024-08-14 11:40:00,240.69,240.79,240.42,240.56,1953.0,236.948,237.0464,236.6822,236.82,1953.0
2024-08-14 11:45:00,240.63,240.86,240.52,240.76,1545.0,236.8889,237.1154,236.7806,237.0169,1545.0
2024-08-14 11:50:00,240.86,241.0,240.66,240.66,2118.0,237.1154,237.2532,236.9185,236.9185,2118.0
2024-08-14 11:55:00,240.67,240.74,240.43,240.43,2146.0,236.9283,236.9972,236.692,236.692,2146.0
2024-08-14 12:00:00,240.32,240.4,240.23,240.33,1100.0,236.5838,236.6625,236.4951,236.5936,1100.0
2024-08-14 12:05:00,240.31,240.58,240.31,240.38,1000.0,236.5739,236.8397,236.5739,236.6428,1000.0
2024-08-14 12:10:00,240.49,240.71,240.45,240.56,20791.0,236.7511,236.9677,236.7117,236.82,20791.0
2024-08-14 12:15:00,240.71,240.71,240.41,240.41,2155.0,236.9677,236.9677,236.6724,236.6724,2155.0
2024-08-14 12:20:00,240.48,240.7,240.48,240.53,1301.0,236.7413,236.9578,236.7413,236.7905,1301.0
2024-08-14 12:25:00,240.5,240.62,240.46,240.62,2372.0,236.761,236.8791,236.7216,236.8791,2372.0
2024-08-14 12:30:00,240.62,240.62,240.62,240.62,0.0,236.8791,236.8791,236.8791,236.8791,0.0
2024-08-14 12:35:00,240.85,241.0,240.79,241.0,4843.0,237.1055,237.2532,237.0464,237.2532,4843.0
2024-08-14 12:40:00,241.23,241.27,241.02,241.16,3360.0,237.4796,237.519,237.2729,237.4107,3360.0
2024-08-14 12:45:00,241.22,241.22,240.97,241.08,2813.0,237.4698,237.4698,237.2236,237.3319,2813.0
2024-08-14 12:50:00,240.97,241.2,240.94,241.2,2030.0,237.2236,237.4501,237.1941,237.4501,2030.0
2024-08-14 12:55:00,241.3,241.35,241.11,241.11,1800.0,237.5485,237.5977,237.3615,237.3615,1800.0
2024-08-14 13:00:00,241.09,241.18,240.96,240.97,3836.0,237.3418,237.4304,237.2138,237.2236,3836.0
2024-08-14 13:05:00,240.92,241.12,240.91,241.01,877.0,237.1744,237.3713,237.1646,237.263,877.0
2024-08-14 13:10:00,241.06,241.06,240.85,240.94,2099.0,237.3122,237.3122,237.1055,237.1941,2099.0
2024-08-14 13:15:00,241.03,241.13,240.92,240.97,2179.0,237.2827,237.3812,237.1744,237.2236,2179.0
2024-08-14 13:20:00,240.91,241.1,240.83,241.09,505.0,237.1646,237.3516,237.0858,237.3418,505.0
2024-08-14 13:25:00,241.04,241.05,240.92,240.95,2866.0,237.2926,237.3024,237.1744,237.204,2866.0
2024-08-14 13:30:00,240.93,241.14,240.85,240.92,1139.0,237.1843,237.391,237.1055,237.1744,1139.0
2024-08-14 13:35:00,241.01,241.11,241.0,241.08,1210.0,237.263,237.3615,237.2532,237.3319,1210.0
2024-08-14 13:40:00,241.12,241.19,241.12,241.17,1309.0,237.3713,237.4402,237.3713,237.4205,1309.0
2024-08-14 13:45:00,241.18,241.26,241.03,241.03,3121.0,237.4304,237.5091,237.2827,237.2827,3121.0
2024-08-14 13:50:00,240.97,241.16,240.94,241.16,800.0,237.2236,237.4107,237.1941,237.4107,800.0
2024-08-14 13:55:00,241.09,241.25,240.91,241.24,2686.0,237.3418,237.4993,237.1646,237.4894,2686.0
2024-08-14 14:00:00,241.08,241.08,240.95,240.95,1810.0,237.3319,237.3319,237.204,237.204,1810.0
2024-08-14 14:05:00,240.89,240.97,240.82,240.97,1218.0,237.1449,237.2236,237.076,237.2236,1218.0
2024-08-14 14:10:00,240.98,240.99,240.94,240.94,846.0,237.2335,237.2433,237.1941,237.1941,846.0
2024-08-14 14:15:00,240.98,240.98,240.71,240.79,5099.0,237.2335,237.2335,236.9677,237.0464,5099.0
2024-08-14 14:20:00,240.81,240.82,240.81,240.81,100.0,237.0661,237.076,237.0661,237.0661,100.0
2024-08-14 14:25:00,240.77,241.26,240.73,241.26,2670.0,237.0268,237.5091,236.9874,237.5091,2670.0
2024-08-14 14:30:00,241.26,241.26,241.02,241.02,1703.0,237.5091,237.5091,237.2729,237.2729,1703.0
2024-08-14 14:35:00,241.29,241.41,241.29,241.39,2518.0,237.5387,237.6568,237.5387,237.6371,2518.0
2024-08-14 14:40:00,241.42,241.66,241.41,241.46,944.0,237.6666,237.9029,237.6568,237.706,944.0
2024-08-14 14:45:00,241.5,241.51,241.38,241.51,1162.0,237.7454,237.7552,237.6273,237.7552,1162.0
2024-08-14 14:50:00,241.51,241.73,241.48,241.72,1793.0,237.7552,237.9718,237.7257,237.962,1793.0
2024-08-14 14:55:00,241.69,241.94,241.56,241.93,3022.0,237.9325,238.1786,237.8045,238.1687,3022.0
2024-08-14 15:00:00,241.87,242.17,241.85,242.05,5980.0,238.1097,238.405,238.09,238.2869,5980.0
2024-08-14 15:05:00,242.14,242.14,241.91,242.01,2898.0,238.3755,238.3755,238.149,238.2475,2898.0
2024-08-14 15:10:00,242.01,242.01,241.81,241.81,1800.0,238.2475,238.2475,238.0506,238.0506,1800.0
2024-08-14 15:15:00,241.8,241.84,241.62,241.64,1701.0,238.0407,238.0801,237.8635,237.8832,1701.0
2024-08-14 15:20:00,241.7,241.73,241.59,241.6,1841.0,237.9423,237.9718,237.834,237.8439,1841.0
2024-08-14 15:25:00,241.66,241.69,241.48,241.69,2694.0,237.9029,237.9325,237.7257,237.9325,2694.0
2024-08-14 15:30:00,241.56,241.56,241.48,241.53,1344.0,237.8045,237.8045,237.7257,237.7749,1344.0
2024-08-14 15:35:00,241.48,241.63,241.45,241.61,2074.0,237.7257,237.8734,237.6962,237.8537,2074.0
2024-08-14 15:40:00,241.61,241.77,241.61,241.71,2421.0,237.8537,238.0112,237.8537,237.9521,2421.0
2024-08-14 15:45:00,241.75,241.8,241.61,241.75,4690.0,237.9915,238.0407,237.8537,237.9915,4690.0
2024-08-14 15:50:00,241.81,241.81,241.25,241.33,4034.0,238.0506,238.0506,237.4993,237.578,4034.0
2024-08-14 15:55:00,241.4,241.53,241.03,241.1,27604.0,237.647,237.7749,237.2827,237.3516,27604.0
2024-08-15 09:30:00,242.43,243.52,242.43,242.52,6468.0,238.6609,239.734,238.6609,238.7495,6468.0
2024-08-15 09:35:00,243.04,243.05,242.21,242.62,891.0,239.2615,239.2713,238.4444,238.848,891.0
2024-08-15 09:40:00,242.89,243.39,242.88,243.39,700.0,239.1138,239.606,239.1039,239.606,700.0
2024-08-15 09:45:00,243.37,243.56,243.15,243.56,5672.0,239.5863,239.7734,239.3698,239.7734,5672.0
2024-08-15 09:50:00,243.23,243.67,243.21,243.4,2770.0,239.4485,239.8817,239.4288,239.6159,2770.0
2024-08-15 09:55:00,243.32,243.67,243.14,243.14,3194.0,239.5371,239.8817,239.3599,239.3599,3194.0
2024-08-15 10:00:00,243.13,243.39,243.09,243.1,976.0,239.3501,239.606,239.3107,239.3205,976.0
2024-08-15 10:05:00,243.12,243.23,242.95,243.12,4100.0,239.3402,239.4485,239.1729,239.3402,4100.0
2024-08-15 10:10:00,243.25,243.27,242.49,242.71,4837.0,239.4682,239.4879,238.72,238.9366,4837.0
2024-08-15 10:15:00,242.92,243.02,242.92,243.0,1720.0,239.1433,239.2418,239.1433,239.2221,1720.0
2024-08-15 10:20:00,243.18,243.25,243.02,243.16,1999.0,239.3993,239.4682,239.2418,239.3796,1999.0
2024-08-15 10:25:00,243.45,243.67,243.24,243.24,1972.0,239.6651,239.8817,239.4584,239.4584,1972.0
2024-08-15 10:30:00,243.12,243.4,243.11,243.4,300.0,239.3402,239.6159,239.3304,239.6159,300.0
2024-08-15 10:35:00,243.35,243.5,243.26,243.41,2064.0,239.5666,239.7143,239.478,239.6257,2064.0
2024-08-15 10:40:00,243.51,243.72,243.51,243.72,606.0,239.7242,239.9309,239.7242,239.9309,606.0
2024-08-15 10:45:00,243.82,243.82,243.69,243.71,2402.0,240.0293,240.0293,239.9014,239.921,2402.0
2024-08-15 10:50:00,243.88,244.0,243.78,243.98,2208.0,240.0884,240.2065,239.99,240.1868,2208.0
2024-08-15 10:55:00,243.93,244.21,243.92,243.96,1504.0,240.1376,240.4133,240.1278,240.1672,1504.0
2024-08-15 11:00:00,243.95,244.2,243.94,244.2,1046.0,240.1573,240.4034,240.1475,240.4034,1046.0
2024-08-15 11:05:00,244.15,244.32,243.99,244.12,1854.0,240.3542,240.5216,240.1967,240.3247,1854.0
2024-08-15 11:10:00,244.11,244.16,243.92,244.1,3715.0,240.3148,240.364,240.1278,240.305,3715.0
2024-08-15 11:15:00,244.28,244.82,244.28,244.72,2643.0,240.4822,241.0138,240.4822,240.9153,2643.0
2024-08-15 11:20:00,244.72,244.89,244.48,244.53,1490.0,240.9153,241.0827,240.6791,240.7283,1490.0
2024-08-15 11:25:00,244.61,244.77,244.33,244.33,3156.0,240.8071,240.9646,240.5314,240.5314,3156.0
2024-08-15 11:30:00,244.48,244.74,244.48,244.71,2044.0,240.6791,240.935,240.6791,240.9055,2044.0
2024-08-15 11:35:00,244.63,244.81,244.63,244.65,1617.0,240.8267,241.0039,240.8267,240.8464,1617.0
2024-08-15 11:40:00,244.59,244.83,244.55,244.76,4906.0,240.7874,241.0236,240.748,240.9547,4906.0
2024-08-15 11:45:00,244.77,244.91,244.63,244.73,4273.0,240.9646,241.1024,240.8267,240.9252,4273.0
2024-08-15 11:50:00,244.73,244.73,244.61,244.73,500.0,240.9252,240.9252,240.8071,240.9252,500.0
2024-08-15 11:55:00,244.6,244.6,244.36,244.49,1324.0,240.7972,240.7972,240.5609,240.6889,1324.0
2024-08-15 12:00:00,244.49,244.83,244.38,244.73,2848.0,240.6889,241.0236,240.5806,240.9252,2848.0
2024-08-15 12:05:00,244.75,244.75,244.69,244.69,800.0,240.9449,240.9449,240.8858,240.8858,800.0
2024-08-15 12:10:00,244.64,244.85,244.64,244.85,640.0,240.8366,241.0433,240.8366,241.0433,640.0
2024-08-15 12:15:00,244.96,245.25,244.96,245.25,900.0,241.1516,241.4371,241.1516,241.4371,900.0
2024-08-15 12:20:00,245.25,245.26,245.23,245.26,750.0,241.4371,241.4469,241.4174,241.4469,750.0
2024-08-15 12:25:00,245.14,245.23,245.06,245.21,3762.0,241.3288,241.4174,241.2501,241.3977,3762.0
2024-08-15 12:30:00,245.27,245.61,245.23,245.6,2059.0,241.4568,241.7915,241.4174,241.7817,2059.0
2024-08-15 12:35:00,245.56,245.62,245.36,245.41,2520.0,241.7423,241.8014,241.5454,241.5946,2520.0
2024-08-15 12:40:00,245.44,245.54,245.24,245.24,3149.0,241.6241,241.7226,241.4273,241.4273,3149.0
2024-08-15 12:45:00,245.34,245.69,245.24,245.69,2767.0,241.5257,241.8703,241.4273,241.8703,2767.0
2024-08-15 12:50:00,245.54,245.66,245.53,245.58,1800.0,241.7226,241.8407,241.7128,241.762,1800.0
2024-08-15 12:55:00,245.58,246.12,245.5,246.12,11211.0,241.762,242.2936,241.6832,242.2936,11211.0
2024-08-15 13:00:00,246.09,246.09,245.87,245.98,4102.0,242.264,242.264,242.0475,242.1558,4102.0
2024-08-15 13:05:00,245.93,245.93,245.53,245.63,3326.0,242.1065,242.1065,241.7128,241.8112,3326.0
2024-08-15 13:10:00,245.48,245.56,245.41,245.53,989.0,241.6635,241.7423,241.5946,241.7128,989.0
2024-08-15 13:15:00,245.53,245.8,245.52,245.8,1018.0,241.7128,241.9786,241.7029,241.9786,1018.0
2024-08-15 13:20:00,245.74,245.77,245.73,245.77,200.0,241.9195,241.949,241.9096,241.949,200.0
2024-08-15 13:25:00,245.84,245.99,245.73,245.73,1614.0,242.0179,242.1656,241.9096,241.9096,1614.0
2024-08-15 13:30:00,245.75,245.75,245.61,245.63,1192.0,241.9293,241.9293,241.7915,241.8112,1192.0
2024-08-15 13:35:00,245.89,245.92,245.79,245.8,1155.0,242.0672,242.0967,241.9687,241.9786,1155.0
2024-08-15 13:40:00,245.7,245.92,245.7,245.92,1903.0,241.8801,242.0967,241.8801,242.0967,1903.0
2024-08-15 13:45:00,245.87,245.94,245.6,245.73,5265.0,242.0475,242.1164,241.7817,241.9096,5265.0
2024-08-15 13:50:00,245.84,245.93,245.83,245.84,300.0,242.0179,242.1065,242.0081,242.0179,300.0
2024-08-15 13:55:00,245.74,245.89,245.73,245.89,754.0,241.9195,242.0672,241.9096,242.0672,754.0
2024-08-15 14:00:00,245.88,246.09,245.77,246.02,2609.0,242.0573,242.264,241.949,242.1951,2609.0
2024-08-15 14:05:00,245.99,245.99,245.86,245.86,1384.0,242.1656,242.1656,242.0376,242.0376,1384.0
2024-08-15 14:10:00,245.77,245.96,245.72,245.77,1738.0,241.949,242.1361,241.8998,241.949,1738.0
2024-08-15 14:15:00,245.88,245.99,245.81,245.9,900.0,242.0573,242.1656,241.9884,242.077,900.0
2024-08-15 14:20:00,245.73,245.85,245.73,245.85,225.0,241.9096,242.0278,241.9096,242.0278,225.0
2024-08-15 14:25:00,245.84,245.85,245.52,245.59,2976.0,242.0179,242.0278,241.7029,241.7718,2976.0
2024-08-15 14:30:00,245.47,245.71,245.42,245.62,1000.0,241.6537,241.89,241.6045,241.8014,1000.0
2024-08-15 14:35:00,245.55,245.65,245.45,245.45,1105.0,241.7324,241.8309,241.634,241.634,1105.0
2024-08-15 14:40:00,245.56,245.73,245.56,245.67,1700.0,241.7423,241.9096,241.7423,241.8506,1700.0
2024-08-15 14:45:00,245.67,245.67,245.43,245.5,2451.0,241.8506,241.8506,241.6143,241.6832,2451.0
2024-08-15 14:50:00,245.37,245.67,245.27,245.61,1851.0,241.5552,241.8506,241.4568,241.7915,1851.0
2024-08-15 14:55:00,245.63,245.67,245.35,245.55,3801.0,241.8112,241.8506,241.5355,241.7324,3801.0
2024-08-15 15:00:00,245.48,245.48,245.14,245.21,888.0,241.6635,241.6635,241.3288,241.3977,888.0
2024-08-15 15:05:00,245.21,245.32,245.05,245.32,2373.0,241.3977,241.506,241.2402,241.506,2373.0
2024-08-15 15:10:00,245.19,245.4,245.04,245.22,7022.0,241.378,241.5848,241.2304,241.4076,7022.0
2024-08-15 15:15:00,245.34,245.35,245.15,245.16,1155.0,241.5257,241.5355,241.3387,241.3485,1155.0
2024-08-15 15:20:00,245.38,245.78,245.16,245.6,7236.0,241.5651,241.9589,241.3485,241.7817,7236.0
2024-08-15 15:25:00,245.63,245.96,245.62,245.89,5171.0,241.8112,242.1361,241.8014,242.0672,5171.0
2024-08-15 15:30:00,245.83,246.22,245.81,246.21,15547.0,242.0081,242.392,241.9884,242.3822,15547.0
2024-08-15 15:35:00,246.09,246.46,246.08,246.34,9489.0,242.264,242.6283,242.2542,242.5102,9489.0
2024-08-15 15:40:00,246.34,246.44,245.93,246.22,11946.0,242.5102,242.6086,242.1065,242.392,11946.0
2024-08-15 15:45:00,246.06,246.51,245.99,246.04,15392.0,242.2345,242.6775,242.1656,242.2148,15392.0
2024-08-15 15:50:00,245.99,246.04,245.18,245.58,20285.0,242.1656,242.2148,241.3682,241.762,20285.0
2024-08-15 15:55:00,245.51,245.51,244.64,245.31,54450.0,241.6931,241.6931,240.8366,241.4962,54450.0
2024-08-16 09:30:00,244.59,245.06,244.59,245.06,24785.0,240.7874,241.2501,240.7874,241.2501,24785.0
2024-08-16 09:35:00,245.3,245.91,245.17,245.17,2405.0,241.4863,242.0868,241.3583,241.3583,2405.0
2024-08-16 09:40:00,245.17,246.44,245.02,246.44,2480.0,241.3583,242.6086,241.2107,242.6086,2480.0
2024-08-16 09:45:00,246.48,246.48,245.81,246.43,897.0,242.648,242.648,241.9884,242.5988,897.0
2024-08-16 09:50:00,246.44,246.44,245.88,245.89,3169.0,242.6086,242.6086,242.0573,242.0672,3169.0
2024-08-16 09:55:00,246.24,246.96,245.88,246.79,3700.0,242.4117,243.1205,242.0573,242.9532,3700.0
2024-08-16 10:00:00,246.9,247.15,246.55,246.77,14357.0,243.0615,243.3076,242.7169,242.9335,14357.0
2024-08-16 10:05:00,246.64,246.9,246.54,246.74,4948.0,242.8055,243.0615,242.707,242.9039,4948.0
2024-08-16 10:10:00,246.7,247.03,246.69,247.03,1811.0,242.8646,243.1894,242.8547,243.1894,1811.0
2024-08-16 10:15:00,247.0,247.12,246.52,246.55,10306.0,243.1599,243.278,242.6874,242.7169,10306.0
2024-08-16 10:20:00,246.25,246.55,246.25,246.55,480.0,242.4216,242.7169,242.4216,242.7169,480.0
2024-08-16 10:25:00,246.44,246.61,246.2,246.36,3990.0,242.6086,242.776,242.3723,242.5298,3990.0
2024-08-16 10:30:00,246.34,246.34,245.82,245.97,1788.0,242.5102,242.5102,241.9982,242.1459,1788.0
2024-08-16 10:35:00,245.84,245.99,245.84,245.99,704.0,242.0179,242.1656,242.0179,242.1656,704.0
2024-08-16 10:40:00,245.76,246.17,245.75,246.14,2192.0,241.9392,242.3428,241.9293,242.3133,2192.0
2024-08-16 10:45:00,246.21,246.37,246.21,246.33,700.0,242.3822,242.5397,242.3822,242.5003,700.0
2024-08-16 10:50:00,246.53,246.53,245.88,246.22,8194.0,242.6972,242.6972,242.0573,242.392,8194.0
2024-08-16 10:55:00,246.14,246.48,246.07,246.45,700.0,242.3133,242.648,242.2444,242.6184,700.0
2024-08-16 11:00:00,246.42,247.01,246.42,246.86,827.0,242.5889,243.1697,242.5889,243.0221,827.0
2024-08-16 11:05:00,246.86,246.86,246.86,246.86,0.0,243.0221,243.0221,243.0221,243.0221,0.0
2024-08-16 11:10:00,246.77,246.98,246.77,246.98,595.0,242.9335,243.1402,242.9335,243.1402,595.0
2024-08-16 11:15:00,246.76,246.85,246.72,246.72,300.0,242.9236,243.0122,242.8842,242.8842,300.0
2024-08-16 11:20:00,246.71,246.73,246.58,246.58,700.0,242.8744,242.8941,242.7464,242.7464,700.0
2024-08-16 11:25:00,246.48,246.51,246.48,246.51,200.0,242.648,242.6775,242.648,242.6775,200.0
2024-08-16 11:30:00,246.55,246.67,246.01,246.01,2127.0,242.7169,242.835,242.1853,242.1853,2127.0
2024-08-16 11:35:00,246.01,246.01,245.7,245.7,900.0,242.1853,242.1853,241.8801,241.8801,900.0
2024-08-16 11:40:00,245.67,245.83,245.6,245.64,1641.0,241.8506,242.0081,241.7817,241.821,1641.0
2024-08-16 11:45:00,245.55,245.66,245.42,245.63,1549.0,241.7324,241.8407,241.6045,241.8112,1549.0
2024-08-16 11:50:00,245.48,245.69,245.48,245.68,1257.0,241.6635,241.8703,241.6635,241.8604,1257.0
2024-08-16 11:55:00,245.68,245.68,245.18,245.25,2994.0,241.8604,241.8604,241.3682,241.4371,2994.0
2024-08-16 12:00:00,245.37,245.43,245.18,245.34,4577.0,241.5552,241.6143,241.3682,241.5257,4577.0
2024-08-16 12:05:00,245.34,245.42,245.11,245.11,1541.0,241.5257,241.6045,241.2993,241.2993,1541.0
2024-08-16 12:10:00,245.11,245.39,245.11,245.39,1232.0,241.2993,241.5749,241.2993,241.5749,1232.0
2024-08-16 12:15:00,245.46,245.48,245.35,245.48,400.0,241.6438,241.6635,241.5355,241.6635,400.0
2024-08-16 12:20:00,245.51,245.51,245.23,245.23,393.0,241.6931,241.6931,241.4174,241.4174,393.0
2024-08-16 12:25:00,245.34,245.34,245.24,245.24,500.0,241.5257,241.5257,241.4273,241.4273,500.0
2024-08-16 12:30:00,245.15,245.36,245.15,245.36,1208.0,241.3387,241.5454,241.3387,241.5454,1208.0
2024-08-16 12:35:00,245.39,245.39,245.32,245.32,1393.0,241.5749,241.5749,241.506,241.506,1393.0
2024-08-16 12:40:00,245.41,245.57,245.35,245.46,1470.0,241.5946,241.7521,241.5355,241.6438,1470.0
2024-08-16 12:45:00,245.54,245.6,245.38,245.6,1550.0,241.7226,241.7817,241.5651,241.7817,1550.0
2024-08-16 12:50:00,245.5,245.51,245.48,245.51,1474.0,241.6832,241.6931,241.6635,241.6931,1474.0
2024-08-16 12:55:00,245.52,245.64,245.46,245.64,1168.0,241.7029,241.821,241.6438,241.821,1168.0
2024-08-16 13:00:00,245.69,245.69,245.55,245.55,1045.0,241.8703,241.8703,241.7324,241.7324,1045.0
2024-08-16 13:05:00,245.54,245.62,245.54,245.54,1008.0,241.7226,241.8014,241.7226,241.7226,1008.0
2024-08-16 13:10:00,245.59,245.59,245.52,245.52,200.0,241.7718,241.7718,241.7029,241.7029,200.0
2024-08-16 13:15:00,245.5,245.56,245.43,245.55,1642.0,241.6832,241.7423,241.6143,241.7324,1642.0
2024-08-16 13:20:00,245.48,245.55,245.47,245.47,495.0,241.6635,241.7324,241.6537,241.6537,495.0
2024-08-16 13:25:00,245.54,245.55,245.42,245.55,1705.0,241.7226,241.7324,241.6045,241.7324,1705.0
2024-08-16 13:30:00,245.5,245.59,245.49,245.54,818.0,241.6832,241.7718,241.6734,241.7226,818.0
2024-08-16 13:35:00,245.47,245.54,245.47,245.47,584.0,241.6537,241.7226,241.6537,241.6537,584.0
2024-08-16 13:40:00,245.55,245.64,245.41,245.58,4084.0,241.7324,241.821,241.5946,241.762,4084.0
2024-08-16 13:45:00,245.48,245.65,245.44,245.47,1500.0,241.6635,241.8309,241.6241,241.6537,1500.0
2024-08-16 13:50:00,245.52,245.52,245.43,245.5,700.0,241.7029,241.7029,241.6143,241.6832,700.0
2024-08-16 13:55:00,245.56,245.69,245.45,245.66,1678.0,241.7423,241.8703,241.634,241.8407,1678.0
2024-08-16 14:00:00,245.58,245.71,245.57,245.57,952.0,241.762,241.89,241.7521,241.7521,952.0
2024-08-16 14:05:00,245.52,245.52,245.42,245.44,304.0,241.7029,241.7029,241.6045,241.6241,304.0
2024-08-16 14:10:00,245.42,245.42,245.3,245.38,3261.0,241.6045,241.6045,241.4863,241.5651,3261.0
2024-08-16 14:15:00,245.49,245.5,245.37,245.37,2129.0,241.6734,241.6832,241.5552,241.5552,2129.0
2024-08-16 14:20:00,245.45,245.45,245.15,245.15,3877.0,241.634,241.634,241.3387,241.3387,3877.0
2024-08-16 14:25:00,245.07,245.4,245.07,245.4,898.0,241.2599,241.5848,241.2599,241.5848,898.0
2024-08-16 14:30:00,245.46,245.5,245.46,245.46,430.0,241.6438,241.6832,241.6438,241.6438,430.0
2024-08-16 14:35:00,245.51,245.78,245.51,245.78,930.0,241.6931,241.9589,241.6931,241.9589,930.0
2024-08-16 14:40:00,245.75,245.82,245.57,245.61,2958.0,241.9293,241.9982,241.7521,241.7915,2958.0
2024-08-16 14:45:00,245.53,245.53,245.44,245.44,600.0,241.7128,241.7128,241.6241,241.6241,600.0
2024-08-16 14:50:00,245.55,245.63,245.45,245.49,1838.0,241.7324,241.8112,241.634,241.6734,1838.0
2024-08-16 14:55:00,245.49,245.65,245.49,245.61,1706.0,241.6734,241.8309,241.6734,241.7915,1706.0
2024-08-16 15:00:00,245.55,245.74,245.55,245.58,4479.0,241.7324,241.9195,241.7324,241.762,4479.0
2024-08-16 15:05:00,245.6,245.72,245.57,245.57,2440.0,241.7817,241.8998,241.7521,241.7521,2440.0
2024-08-16 15:10:00,245.5,245.56,245.37,245.49,7097.0,241.6832,241.7423,241.5552,241.6734,7097.0
2024-08-16 15:15:00,245.31,245.31,245.23,245.24,1451.0,241.4962,241.4962,241.4174,241.4273,1451.0
2024-08-16 15:20:00,245.15,245.32,245.06,245.32,2721.0,241.3387,241.506,241.2501,241.506,2721.0
2024-08-16 15:25:00,245.34,245.5,245.34,245.37,1000.0,241.5257,241.6832,241.5257,241.5552,1000.0
2024-08-16 15:30:00,245.37,245.41,245.25,245.33,4864.0,241.5552,241.5946,241.4371,241.5159,4864.0
2024-08-16 15:35:00,245.33,245.53,245.32,245.42,1955.0,241.5159,241.7128,241.506,241.6045,1955.0
2024-08-16 15:40:00,245.46,245.73,245.46,245.63,3430.0,241.6438,241.9096,241.6438,241.8112,3430.0
2024-08-16 15:45:00,245.65,245.65,245.37,245.43,3055.0,241.8309,241.8309,241.5552,241.6143,3055.0
2024-08-16 15:50:00,245.5,245.53,245.31,245.36,4817.0,241.6832,241.7128,241.4962,241.5454,4817.0
2024-08-16 15:55:00,245.39,245.83,245.38,245.56,27295.0,241.5749,242.0081,241.5651,241.7423,27295.0
2024-08-19 09:30:00,246.0,246.08,244.26,245.56,8603.0,242.1754,242.2542,240.4625,241.7423,8603.0
2024-08-19 09:35:00,245.77,246.11,245.48,245.49,5364.0,241.949,242.2837,241.6635,241.6734,5364.0
2024-08-19 09:40:00,245.52,245.72,245.41,245.69,10526.0,241.7029,241.8998,241.5946,241.8703,10526.0
2024-08-19 09:45:00,245.78,245.81,245.32,245.32,2817.0,241.9589,241.9884,241.506,241.506,2817.0
2024-08-19 09:50:00,245.24,245.6,244.9,245.19,1439.0,241.4273,241.7817,241.0925,241.378,1439.0
2024-08-19 09:55:00,245.19,245.29,244.48,244.69,4717.0,241.378,241.4765,240.6791,240.8858,4717.0
2024-08-19 10:00:00,244.59,244.81,244.19,244.71,3141.0,240.7874,241.0039,240.3936,240.9055,3141.0
2024-08-19 10:05:00,244.72,244.72,243.96,244.01,4572.0,240.9153,240.9153,240.1672,240.2164,4572.0
2024-08-19 10:10:00,243.98,244.13,243.89,244.03,1300.0,240.1868,240.3345,240.0982,240.2361,1300.0
2024-08-19 10:15:00,244.06,244.17,243.79,244.03,3316.0,240.2656,240.3739,239.9998,240.2361,3316.0
2024-08-19 10:20:00,244.03,244.23,243.81,244.02,4774.0,240.2361,240.433,240.0195,240.2262,4774.0
2024-08-19 10:25:00,244.16,244.2,243.81,244.08,1300.0,240.364,240.4034,240.0195,240.2853,1300.0
2024-08-19 10:30:00,244.08,244.38,243.8,243.87,11864.0,240.2853,240.5806,240.0096,240.0786,11864.0
2024-08-19 10:35:00,244.12,244.28,243.78,243.78,5168.0,240.3247,240.4822,239.99,239.99,5168.0
2024-08-19 10:40:00,243.7,243.7,243.69,243.7,100.0,239.9112,239.9112,239.9014,239.9112,100.0
2024-08-19 10:45:00,243.7,243.7,243.43,243.48,2692.0,239.9112,239.9112,239.6454,239.6946,2692.0
2024-08-19 10:50:00,243.44,243.48,243.11,243.47,4905.0,239.6552,239.6946,239.3304,239.6848,4905.0
2024-08-19 10:55:00,243.28,243.65,243.25,243.33,4065.0,239.4977,239.862,239.4682,239.547,4065.0
2024-08-19 11:00:00,243.32,243.48,243.25,243.37,3973.0,239.5371,239.6946,239.4682,239.5863,3973.0
2024-08-19 11:05:00,243.37,243.37,243.23,243.34,1720.0,239.5863,239.5863,239.4485,239.5568,1720.0
2024-08-19 11:10:00,243.25,243.54,243.19,243.29,3355.0,239.4682,239.7537,239.4091,239.5076,3355.0
2024-08-19 11:15:00,243.33,243.68,243.33,243.67,5203.0,239.547,239.8915,239.547,239.8817,5203.0
2024-08-19 11:20:00,243.67,243.67,243.38,243.38,3238.0,239.8817,239.8817,239.5962,239.5962,3238.0
2024-08-19 11:25:00,243.43,243.43,243.28,243.4,900.0,239.6454,239.6454,239.4977,239.6159,900.0
2024-08-19 11:30:00,243.4,243.77,243.4,243.73,3853.0,239.6159,239.9801,239.6159,239.9407,3853.0
2024-08-19 11:35:00,243.79,244.05,243.66,244.0,4074.0,239.9998,240.2558,239.8718,240.2065,4074.0
2024-08-19 11:40:00,244.1,244.1,243.63,243.99,6645.0,240.305,240.305,239.8423,240.1967,6645.0
2024-08-19 11:45:00,243.94,244.0,243.81,243.81,561.0,240.1475,240.2065,240.0195,240.0195,561.0
2024-08-19 11:50:00,243.95,243.98,243.83,243.87,913.0,240.1573,240.1868,240.0392,240.0786,913.0
2024-08-19 11:55:00,243.85,243.85,243.68,243.68,600.0,240.0589,240.0589,239.8915,239.8915,600.0
2024-08-19 12:00:00,243.79,243.98,243.71,243.78,2398.0,239.9998,240.1868,239.921,239.99,2398.0
2024-08-19 12:05:00,243.73,243.75,243.58,243.75,712.0,239.9407,239.9604,239.7931,239.9604,712.0
2024-08-19 12:10:00,243.63,243.85,243.63,243.75,1365.0,239.8423,240.0589,239.8423,239.9604,1365.0
2024-08-19 12:15:00,243.65,243.94,243.65,243.78,2409.0,239.862,240.1475,239.862,239.99,2409.0
2024-08-19 12:20:00,243.79,243.88,243.78,243.88,1000.0,239.9998,240.0884,239.99,240.0884,1000.0
2024-08-19 12:25:00,243.93,243.96,243.8,243.96,2075.0,240.1376,240.1672,240.0096,240.1672,2075.0
2024-08-19 12:30:00,243.96,243.96,243.79,243.8,1380.0,240.1672,240.1672,239.9998,240.0096,1380.0
2024-08-19 12:35:00,243.92,243.92,243.81,243.84,1190.0,240.1278,240.1278,240.0195,240.049,1190.0
2024-08-19 12:40:00,243.87,243.87,243.75,243.75,2152.0,240.0786,240.0786,239.9604,239.9604,2152.0
2024-08-19 12:45:00,243.75,243.85,243.53,243.84,2806.0,239.9604,240.0589,239.7438,240.049,2806.0
2024-08-19 12:50:00,243.82,243.92,243.57,243.57,4331.0,240.0293,240.1278,239.7832,239.7832,4331.0
2024-08-19 12:55:00,243.73,243.86,243.73,243.81,2249.0,239.9407,240.0687,239.9407,240.0195,2249.0
2024-08-19 13:00:00,243.73,243.76,243.57,243.57,1487.0,239.9407,239.9703,239.7832,239.7832,1487.0
2024-08-19 13:05:00,243.53,243.67,243.35,243.35,2816.0,239.7438,239.8817,239.5666,239.5666,2816.0
2024-08-19 13:10:00,243.35,243.52,243.31,243.33,1033.0,239.5666,239.734,239.5273,239.547,1033.0
2024-08-19 13:15:00,243.53,243.53,243.31,243.31,548.0,239.7438,239.7438,239.5273,239.5273,548.0
2024-08-19 13:20:00,243.3,243.37,243.06,243.06,2977.0,239.5174,239.5863,239.2812,239.2812,2977.0
2024-08-19 13:25:00,243.07,243.12,242.9,243.12,1020.0,239.291,239.3402,239.1236,239.3402,1020.0
2024-08-19 13:30:00,243.03,243.06,242.94,242.97,2315.0,239.2516,239.2812,239.163,239.1926,2315.0
2024-08-19 13:35:00,243.06,243.08,242.92,242.95,2243.0,239.2812,239.3008,239.1433,239.1729,2243.0
2024-08-19 13:40:00,242.95,242.97,242.61,242.61,3561.0,239.1729,239.1926,238.8381,238.8381,3561.0
2024-08-19 13:45:00,242.71,242.94,242.64,242.94,3851.0,238.9366,239.163,238.8677,239.163,3851.0
2024-08-19 13:50:00,242.92,242.93,242.76,242.91,2694.0,239.1433,239.1532,238.9858,239.1335,2694.0
2024-08-19 13:55:00,242.88,242.94,242.84,242.84,1750.0,239.1039,239.163,239.0646,239.0646,1750.0
2024-08-19 14:00:00,242.75,242.76,242.52,242.52,2141.0,238.976,238.9858,238.7495,238.7495,2141.0
2024-08-19 14:05:00,242.41,242.46,242.27,242.33,2086.0,238.6413,238.6905,238.5034,238.5625,2086.0
2024-08-19 14:10:00,242.22,242.22,242.01,242.16,1400.0,238.4542,238.4542,238.2475,238.3951,1400.0
2024-08-19 14:15:00,242.11,242.11,241.91,242.03,4037.0,238.3459,238.3459,238.149,238.2672,4037.0
2024-08-19 14:20:00,242.07,242.3,242.07,242.3,2918.0,238.3065,238.533,238.3065,238.533,2918.0
2024-08-19 14:25:00,242.31,242.53,242.3,242.53,3960.0,238.5428,238.7594,238.533,238.7594,3960.0
2024-08-19 14:30:00,242.58,242.65,242.46,242.51,2233.0,238.8086,238.8775,238.6905,238.7397,2233.0
2024-08-19 14:35:00,242.58,242.71,242.58,242.71,1210.0,238.8086,238.9366,238.8086,238.9366,1210.0
2024-08-19 14:40:00,242.68,243.0,242.67,242.95,1441.0,238.9071,239.2221,238.8972,239.1729,1441.0
2024-08-19 14:45:00,243.03,243.03,242.87,242.89,3249.0,239.2516,239.2516,239.0941,239.1138,3249.0
2024-08-19 14:50:00,242.85,242.93,242.76,242.84,2886.0,239.0744,239.1532,238.9858,239.0646,2886.0
2024-08-19 14:55:00,242.84,242.84,242.74,242.82,1223.0,239.0646,239.0646,238.9661,239.0449,1223.0
2024-08-19 15:00:00,242.82,242.82,242.47,242.47,3600.0,239.0449,239.0449,238.7003,238.7003,3600.0
2024-08-19 15:05:00,242.54,242.76,242.54,242.64,2987.0,238.7692,238.9858,238.7692,238.8677,2987.0
2024-08-19 15:10:00,242.68,242.9,242.62,242.82,4930.0,238.9071,239.1236,238.848,239.0449,4930.0
2024-08-19 15:15:00,242.74,242.81,242.71,242.77,1339.0,238.9661,239.035,238.9366,238.9957,1339.0
2024-08-19 15:20:00,242.88,242.88,242.61,242.61,2325.0,239.1039,239.1039,238.8381,238.8381,2325.0
2024-08-19 15:25:00,242.63,242.78,242.54,242.78,2714.0,238.8578,239.0055,238.7692,239.0055,2714.0
2024-08-19 15:30:00,242.64,242.69,242.43,242.47,4446.0,238.8677,238.9169,238.6609,238.7003,4446.0
2024-08-19 15:35:00,242.47,242.67,242.44,242.55,9946.0,238.7003,238.8972,238.6708,238.7791,9946.0
2024-08-19 15:40:00,242.56,242.7,242.4,242.47,7090.0,238.7889,238.9267,238.6314,238.7003,7090.0
2024-08-19 15:45:00,242.46,242.88,242.46,242.75,6980.0,238.6905,239.1039,238.6905,238.976,6980.0
2024-08-19 15:50:00,242.76,242.84,242.17,242.29,12195.0,238.9858,239.0646,238.405,238.5231,12195.0
2024-08-19 15:55:00,242.31,242.99,242.15,242.97,61412.0,238.5428,239.2122,238.3853,239.1926,61412.0
2024-08-20 09:30:00,242.6,243.12,242.5,242.99,17875.0,238.8283,239.3402,238.7299,239.2122,17875.0
2024-08-20 09:35:00,242.98,242.99,242.59,242.99,3205.0,239.2024,239.2122,238.8185,239.2122,3205.0
2024-08-20 09:40:00,243.15,243.15,242.65,242.8,3186.0,239.3698,239.3698,238.8775,239.0252,3186.0
2024-08-20 09:45:00,243.05,243.2,242.74,242.99,1580.0,239.2713,239.419,238.9661,239.2122,1580.0
2024-08-20 09:50:00,242.97,243.16,242.76,242.76,2293.0,239.1926,239.3796,238.9858,238.9858,2293.0
2024-08-20 09:55:00,242.89,243.15,242.84,242.95,3331.0,239.1138,239.3698,239.0646,239.1729,3331.0
2024-08-20 10:00:00,243.15,243.43,242.87,243.11,29146.0,239.3698,239.6454,239.0941,239.3304,29146.0
2024-08-20 10:05:00,243.1,243.11,242.42,242.71,7579.0,239.3205,239.3304,238.6511,238.9366,7579.0
2024-08-20 10:10:00,242.71,242.79,242.5,242.7,4332.0,238.9366,239.0153,238.7299,238.9267,4332.0
2024-08-20 10:15:00,242.7,242.97,242.59,242.7,9063.0,238.9267,239.1926,238.8185,238.9267,9063.0
2024-08-20 10:20:00,242.68,242.8,242.59,242.78,1519.0,238.9071,239.0252,238.8185,239.0055,1519.0
2024-08-20 10:25:00,242.81,242.93,242.62,242.7,9247.0,239.035,239.1532,238.848,238.9267,9247.0
2024-08-20 10:30:00,242.69,242.97,242.68,242.89,22022.0,238.9169,239.1926,238.9071,239.1138,22022.0
2024-08-20 10:35:00,242.86,243.13,242.83,243.08,6688.0,239.0843,239.3501,239.0547,239.3008,6688.0
2024-08-20 10:40:00,243.09,243.38,242.81,243.06,37180.0,239.3107,239.5962,239.035,239.2812,37180.0
2024-08-20 10:45:00,243.06,243.11,242.9,243.0,72345.0,239.2812,239.3304,239.1236,239.2221,72345.0
2024-08-20 10:50:00,243.0,243.09,242.98,242.98,1500.0,239.2221,239.3107,239.2024,239.2024,1500.0
2024-08-20 10:55:00,243.1,243.99,243.1,243.84,30557.0,239.3205,240.1967,239.3205,240.049,30557.0
2024-08-20 11:00:00,243.73,244.0,243.63,243.94,4955.0,239.9407,240.2065,239.8423,240.1475,4955.0
2024-08-20 11:05:00,244.19,244.29,244.1,244.1,800.0,240.3936,240.492,240.305,240.305,800.0
2024-08-20 11:10:00,244.1,244.11,243.93,244.11,2306.0,240.305,240.3148,240.1376,240.3148,2306.0
2024-08-20 11:15:00,244.11,244.2,243.93,244.09,9681.0,240.3148,240.4034,240.1376,240.2951,9681.0
2024-08-20 11:20:00,244.21,244.41,243.96,244.27,8680.0,240.4133,240.6102,240.1672,240.4723,8680.0
2024-08-20 11:25:00,244.18,244.34,244.12,244.28,10749.0,240.3837,240.5413,240.3247,240.4822,10749.0
2024-08-20 11:30:00,244.26,244.7,244.23,244.52,2463.0,240.4625,240.8957,240.433,240.7185,2463.0
2024-08-20 11:35:00,244.58,244.64,244.45,244.6,2413.0,240.7775,240.8366,240.6495,240.7972,2413.0
2024-08-20 11:40:00,244.61,245.03,244.6,245.03,1922.0,240.8071,241.2205,240.7972,241.2205,1922.0
2024-08-20 11:45:00,245.0,245.28,244.92,245.15,6387.0,241.191,241.4666,241.1122,241.3387,6387.0
2024-08-20 11:50:00,245.24,245.61,245.24,245.5,3239.0,241.4273,241.7915,241.4273,241.6832,3239.0
2024-08-20 11:55:00,245.46,245.77,245.35,245.61,13091.0,241.6438,241.949,241.5355,241.7915,13091.0
2024-08-20 12:00:00,245.65,245.65,245.27,245.28,14116.0,241.8309,241.8309,241.4568,241.4666,14116.0
2024-08-20 12:05:00,245.36,245.36,245.35,245.35,379.0,241.5454,241.5454,241.5355,241.5355,379.0
2024-08-20 12:10:00,245.38,245.41,244.82,244.82,2303.0,241.5651,241.5946,241.0138,241.0138,2303.0
2024-08-20 12:15:00,245.0,245.0,244.7,244.8,1080.0,241.191,241.191,240.8957,240.9941,1080.0
2024-08-20 12:20:00,244.81,244.82,244.7,244.76,7406.0,241.0039,241.0138,240.8957,240.9547,7406.0
2024-08-20 12:25:00,244.81,245.0,244.66,244.75,2864.0,241.0039,241.191,240.8563,240.9449,2864.0
2024-08-20 12:30:00,244.99,244.99,244.67,244.74,2757.0,241.1811,241.1811,240.8661,240.935,2757.0
2024-08-20 12:35:00,244.74,244.76,244.69,244.75,4145.0,240.935,240.9547,240.8858,240.9449,4145.0
2024-08-20 12:40:00,244.72,244.92,244.7,244.73,2757.0,240.9153,241.1122,240.8957,240.9252,2757.0
2024-08-20 12:45:00,244.75,244.78,244.75,244.78,200.0,240.9449,240.9744,240.9449,240.9744,200.0
2024-08-20 12:50:00,244.89,244.89,244.67,244.75,2557.0,241.0827,241.0827,240.8661,240.9449,2557.0
2024-08-20 12:55:00,244.75,244.75,244.27,244.27,5606.0,240.9449,240.9449,240.4723,240.4723,5606.0
2024-08-20 13:00:00,244.28,244.63,244.14,244.59,14313.0,240.4822,240.8267,240.3444,240.7874,14313.0
2024-08-20 13:05:00,244.61,244.66,244.23,244.56,20101.0,240.8071,240.8563,240.433,240.7578,20101.0
2024-08-20 13:10:00,244.63,244.72,244.56,244.6,4156.0,240.8267,240.9153,240.7578,240.7972,4156.0
2024-08-20 13:15:00,244.48,244.62,244.48,244.61,2750.0,240.6791,240.8169,240.6791,240.8071,2750.0
2024-08-20 13:20:00,244.61,244.71,244.51,244.62,3100.0,240.8071,240.9055,240.7086,240.8169,3100.0
2024-08-20 13:25:00,244.63,244.72,244.51,244.62,2200.0,240.8267,240.9153,240.7086,240.8169,2200.0
2024-08-20 13:30:00,244.62,244.72,244.48,244.56,2721.0,240.8169,240.9153,240.6791,240.7578,2721.0
2024-08-20 13:35:00,244.56,244.57,244.32,244.32,3450.0,240.7578,240.7677,240.5216,240.5216,3450.0
2024-08-20 13:40:00,244.37,244.4,243.95,244.08,2511.0,240.5708,240.6003,240.1573,240.2853,2511.0
2024-08-20 13:45:00,244.08,244.08,243.65,243.66,1119.0,240.2853,240.2853,239.862,239.8718,1119.0
2024-08-20 13:50:00,243.74,243.98,243.7,243.71,1127.0,239.9506,240.1868,239.9112,239.921,1127.0
2024-08-20 13:55:00,243.7,243.82,243.58,243.63,1520.0,239.9112,240.0293,239.7931,239.8423,1520.0
2024-08-20 14:00:00,243.58,243.81,243.58,243.63,2000.0,239.7931,240.0195,239.7931,239.8423,2000.0
2024-08-20 14:05:00,243.62,243.86,243.6,243.75,2760.0,239.8324,240.0687,239.8128,239.9604,2760.0
2024-08-20 14:10:00,243.75,243.86,243.64,243.66,1713.0,239.9604,240.0687,239.8521,239.8718,1713.0
2024-08-20 14:15:00,243.82,243.88,243.6,243.85,3401.0,240.0293,240.0884,239.8128,240.0589,3401.0
2024-08-20 14:20:00,243.76,243.78,243.63,243.75,2668.0,239.9703,239.99,239.8423,239.9604,2668.0
2024-08-20 14:25:00,243.62,243.85,243.61,243.61,849.0,239.8324,240.0589,239.8226,239.8226,849.0
2024-08-20 14:30:00,243.59,243.75,243.49,243.63,5662.0,239.8029,239.9604,239.7045,239.8423,5662.0
2024-08-20 14:35:00,243.63,243.77,243.63,243.65,1500.0,239.8423,239.9801,239.8423,239.862,1500.0
2024-08-20 14:40:00,243.63,243.73,243.53,243.63,4570.0,239.8423,239.9407,239.7438,239.8423,4570.0
2024-08-20 14:45:00,243.64,243.72,243.62,243.62,1462.0,239.8521,239.9309,239.8324,239.8324,1462.0
2024-08-20 14:50:00,243.53,243.61,243.3,243.33,4068.0,239.7438,239.8226,239.5174,239.547,4068.0
2024-08-20 14:55:00,243.43,243.68,243.31,243.59,6850.0,239.6454,239.8915,239.5273,239.8029,6850.0
2024-08-20 15:00:00,243.6,243.77,243.6,243.77,3861.0,239.8128,239.9801,239.8128,239.9801,3861.0
2024-08-20 15:05:00,243.79,243.91,243.73,243.91,6777.0,239.9998,240.1179,239.9407,240.1179,6777.0
2024-08-20 15:10:00,243.89,243.92,243.73,243.81,7310.0,240.0982,240.1278,239.9407,240.0195,7310.0
2024-08-20 15:15:00,243.76,243.81,243.26,243.26,6023.0,239.9703,240.0195,239.478,239.478,6023.0
2024-08-20 15:20:00,243.33,243.33,243.06,243.06,3669.0,239.547,239.547,239.2812,239.2812,3669.0
2024-08-20 15:25:00,243.06,243.26,243.01,243.26,5062.0,239.2812,239.478,239.2319,239.478,5062.0
2024-08-20 15:30:00,243.26,243.32,243.16,243.32,2338.0,239.478,239.5371,239.3796,239.5371,2338.0
2024-08-20 15:35:00,243.32,243.32,242.93,242.94,3384.0,239.5371,239.5371,239.1532,239.163,3384.0
2024-08-20 15:40:00,242.96,243.03,242.76,242.77,4725.0,239.1827,239.2516,238.9858,238.9957,4725.0
2024-08-20 15:45:00,242.65,243.05,242.63,242.83,7347.0,238.8775,239.2713,238.8578,239.0547,7347.0
2024-08-20 15:50:00,242.83,243.06,242.51,243.01,23036.0,239.0547,239.2812,238.7397,239.2319,23036.0
2024-08-20 15:55:00,243.06,243.21,242.7,242.91,75418.0,239.2812,239.4288,238.9267,239.1335,75418.0
2024-08-21 09:30:00,244.03,245.0,243.48,244.11,11819.0,240.2361,241.191,239.6946,240.3148,11819.0
2024-08-21 09:35:00,244.29,244.38,243.54,244.14,3189.0,240.492,240.5806,239.7537,240.3444,3189.0
2024-08-21 09:40:00,244.21,244.81,244.19,244.59,8241.0,240.4133,241.0039,240.3936,240.7874,8241.0
2024-08-21 09:45:00,244.59,244.6,243.87,244.29,5155.0,240.7874,240.7972,240.0786,240.492,5155.0
2024-08-21 09:50:00,244.28,244.39,244.07,244.2,10035.0,240.4822,240.5905,240.2754,240.4034,10035.0
2024-08-21 09:55:00,244.3,244.92,244.13,244.67,20283.0,240.5019,241.1122,240.3345,240.8661,20283.0
2024-08-21 10:00:00,244.39,244.61,243.91,243.91,1663.0,240.5905,240.8071,240.1179,240.1179,1663.0
2024-08-21 10:05:00,243.81,243.81,243.03,243.35,1790.0,240.0195,240.0195,239.2516,239.5666,1790.0
2024-08-21 10:10:00,243.45,243.51,243.44,243.51,400.0,239.6651,239.7242,239.6552,239.7242,400.0
2024-08-21 10:15:00,243.72,243.9,243.56,243.9,2756.0,239.9309,240.1081,239.7734,240.1081,2756.0
2024-08-21 10:20:00,243.9,244.47,243.88,244.27,10170.0,240.1081,240.6692,240.0884,240.4723,10170.0
2024-08-21 10:25:00,244.3,244.59,244.2,244.59,2639.0,240.5019,240.7874,240.4034,240.7874,2639.0
2024-08-21 10:30:00,244.24,244.5,244.18,244.32,1452.0,240.4428,240.6988,240.3837,240.5216,1452.0
2024-08-21 10:35:00,244.31,244.31,244.05,244.06,2305.0,240.5117,240.5117,240.2558,240.2656,2305.0
2024-08-21 10:40:00,244.06,244.35,244.04,244.17,6617.0,240.2656,240.5511,240.2459,240.3739,6617.0
2024-08-21 10:45:00,244.05,244.17,243.51,243.53,1688.0,240.2558,240.3739,239.7242,239.7438,1688.0
2024-08-21 10:50:00,243.54,244.0,243.48,243.48,1366.0,239.7537,240.2065,239.6946,239.6946,1366.0
2024-08-21 10:55:00,243.66,243.88,243.65,243.67,735.0,239.8718,240.0884,239.862,239.8817,735.0
2024-08-21 11:00:00,243.49,243.69,243.47,243.65,900.0,239.7045,239.9014,239.6848,239.862,900.0
2024-08-21 11:05:00,243.7,243.88,243.53,243.79,2953.0,239.9112,240.0884,239.7438,239.9998,2953.0
2024-08-21 11:10:00,243.71,243.81,243.68,243.69,802.0,239.921,240.0195,239.8915,239.9014,802.0
2024-08-21 11:15:00,243.81,243.92,243.63,243.92,405.0,240.0195,240.1278,239.8423,240.1278,405.0
2024-08-21 11:20:00,243.65,243.92,243.65,243.79,3410.0,239.862,240.1278,239.862,239.9998,3410.0
2024-08-21 11:25:00,243.79,243.85,243.76,243.76,300.0,239.9998,240.0589,239.9703,239.9703,300.0
2024-08-21 11:30:00,243.77,243.93,243.76,243.76,1987.0,239.9801,240.1376,239.9703,239.9703,1987.0
2024-08-21 11:35:00,243.77,243.86,243.67,243.7,2580.0,239.9801,240.0687,239.8817,239.9112,2580.0
2024-08-21 11:40:00,243.94,244.16,243.83,244.13,2605.0,240.1475,240.364,240.0392,240.3345,2605.0
2024-08-21 11:45:00,243.97,244.08,243.55,243.72,2147.0,240.177,240.2853,239.7635,239.9309,2147.0
2024-08-21 11:50:00,243.56,243.72,243.55,243.72,400.0,239.7734,239.9309,239.7635,239.9309,400.0
2024-08-21 11:55:00,243.55,243.55,243.37,243.5,1102.0,239.7635,239.7635,239.5863,239.7143,1102.0
2024-08-21 12:00:00,243.5,243.52,243.35,243.35,2048.0,239.7143,239.734,239.5666,239.5666,2048.0
2024-08-21 12:05:00,243.44,243.47,243.25,243.36,600.0,239.6552,239.6848,239.4682,239.5765,600.0
2024-08-21 12:10:00,243.34,243.47,243.3,243.31,1446.0,239.5568,239.6848,239.5174,239.5273,1446.0
2024-08-21 12:15:00,243.29,243.49,243.29,243.31,722.0,239.5076,239.7045,239.5076,239.5273,722.0
2024-08-21 12:20:00,243.29,243.54,243.29,243.41,3156.0,239.5076,239.7537,239.5076,239.6257,3156.0
2024-08-21 12:25:00,243.45,243.58,243.33,243.46,1865.0,239.6651,239.7931,239.547,239.6749,1865.0
2024-08-21 12:30:00,243.46,243.78,243.46,243.71,1504.0,239.6749,239.99,239.6749,239.921,1504.0
2024-08-21 12:35:00,243.58,243.89,243.58,243.7,600.0,239.7931,240.0982,239.7931,239.9112,600.0
2024-08-21 12:40:00,243.9,243.91,243.62,243.67,1148.0,240.1081,240.1179,239.8324,239.8817,1148.0
2024-08-21 12:45:00,243.66,243.85,243.66,243.66,665.0,239.8718,240.0589,239.8718,239.8718,665.0
2024-08-21 12:50:00,243.67,243.77,243.65,243.68,920.0,239.8817,239.9801,239.862,239.8915,920.0
2024-08-21 12:55:00,243.8,243.82,243.66,243.7,1104.0,240.0096,240.0293,239.8718,239.9112,1104.0
2024-08-21 13:00:00,243.81,243.82,243.7,243.8,1037.0,240.0195,240.0293,239.9112,240.0096,1037.0
2024-08-21 13:05:00,243.7,243.73,243.58,243.58,1944.0,239.9112,239.9407,239.7931,239.7931,1944.0
2024-08-21 13:10:00,243.57,243.79,243.42,243.49,2277.0,239.7832,239.9998,239.6356,239.7045,2277.0
2024-08-21 13:15:00,243.43,243.57,243.41,243.56,1105.0,239.6454,239.7832,239.6257,239.7734,1105.0
2024-08-21 13:20:00,243.41,243.5,243.35,243.35,1116.0,239.6257,239.7143,239.5666,239.5666,1116.0
2024-08-21 13:25:00,243.4,243.6,243.33,243.35,2014.0,239.6159,239.8128,239.547,239.5666,2014.0
2024-08-21 13:30:00,243.37,243.47,243.29,243.39,1158.0,239.5863,239.6848,239.5076,239.606,1158.0
2024-08-21 13:35:00,243.27,243.34,243.22,243.23,1688.0,239.4879,239.5568,239.4387,239.4485,1688.0
2024-08-21 13:40:00,243.22,243.22,243.05,243.06,905.0,239.4387,239.4387,239.2713,239.2812,905.0
2024-08-21 13:45:00,243.06,243.35,243.05,243.06,2036.0,239.2812,239.5666,239.2713,239.2812,2036.0
2024-08-21 13:50:00,243.21,243.21,242.95,242.95,2947.0,239.4288,239.4288,239.1729,239.1729,2947.0
2024-08-21 13:55:00,242.95,243.04,242.8,242.86,932.0,239.1729,239.2615,239.0252,239.0843,932.0
2024-08-21 14:00:00,242.86,243.08,242.85,242.98,3917.0,239.0843,239.3008,239.0744,239.2024,3917.0
2024-08-21 14:05:00,242.87,243.32,242.87,243.17,2986.0,239.0941,239.5371,239.0941,239.3894,2986.0
2024-08-21 14:10:00,243.19,243.19,243.06,243.07,540.0,239.4091,239.4091,239.2812,239.291,540.0
2024-08-21 14:15:00,243.2,243.2,243.06,243.07,700.0,239.419,239.419,239.2812,239.291,700.0
2024-08-21 14:20:00,243.28,243.32,243.1,243.31,900.0,239.4977,239.5371,239.3205,239.5273,900.0
2024-08-21 14:25:00,243.2,243.36,243.15,243.36,4027.0,239.419,239.5765,239.3698,239.5765,4027.0
2024-08-21 14:30:00,243.37,243.5,243.26,243.38,3422.0,239.5863,239.7143,239.478,239.5962,3422.0
2024-08-21 14:35:00,243.25,243.25,243.25,243.25,305.0,239.4682,239.4682,239.4682,239.4682,305.0
2024-08-21 14:40:00,243.26,243.27,243.15,243.23,1680.0,239.478,239.4879,239.3698,239.4485,1680.0
2024-08-21 14:45:00,243.36,243.36,243.22,243.22,500.0,239.5765,239.5765,239.4387,239.4387,500.0
2024-08-21 14:50:00,243.29,243.51,243.29,243.51,9776.0,239.5076,239.7242,239.5076,239.7242,9776.0
2024-08-21 14:55:00,243.53,243.71,243.5,243.71,8559.0,239.7438,239.921,239.7143,239.921,8559.0
2024-08-21 15:00:00,243.71,243.83,243.7,243.83,2228.0,239.921,240.0392,239.9112,240.0392,2228.0
2024-08-21 15:05:00,243.9,244.2,243.9,244.11,1130.0,240.1081,240.4034,240.1081,240.3148,1130.0
2024-08-21 15:10:00,244.21,244.23,244.08,244.08,2043.0,240.4133,240.433,240.2853,240.2853,2043.0
2024-08-21 15:15:00,244.27,244.27,243.95,244.1,2147.0,240.4723,240.4723,240.1573,240.305,2147.0
2024-08-21 15:20:00,244.01,244.01,243.69,243.69,9566.0,240.2164,240.2164,239.9014,239.9014,9566.0
2024-08-21 15:25:00,243.69,244.01,243.44,243.99,11559.0,239.9014,240.2164,239.6552,240.1967,11559.0
2024-08-21 15:30:00,243.83,243.92,243.63,243.63,6958.0,240.0392,240.1278,239.8423,239.8423,6958.0
2024-08-21 15:35:00,243.84,244.13,243.72,244.13,7712.0,240.049,240.3345,239.9309,240.3345,7712.0
2024-08-21 15:40:00,244.16,244.18,243.87,243.97,5848.0,240.364,240.3837,240.0786,240.177,5848.0
2024-08-21 15:45:00,243.97,243.97,243.69,243.88,5756.0,240.177,240.177,239.9014,240.0884,5756.0
2024-08-21 15:50:00,244.0,244.09,243.58,244.05,3147.0,240.2065,240.2951,239.7931,240.2558,3147.0
2024-08-21 15:55:00,244.04,244.78,244.03,244.66,63048.0,240.2459,240.9744,240.2361,240.8563,63048.0
2024-08-22 09:30:00,245.61,245.61,243.09,244.31,8503.0,241.7915,241.7915,239.3107,240.5117,8503.0
2024-08-22 09:35:00,244.67,245.3,244.45,244.73,1836.0,240.8661,241.4863,240.6495,240.9252,1836.0
2024-08-22 09:40:00,244.73,244.76,244.0,244.43,13003.0,240.9252,240.9547,240.2065,240.6299,13003.0
2024-08-22 09:45:00,244.44,244.51,244.44,244.51,1051.0,240.6397,240.7086,240.6397,240.7086,1051.0
2024-08-22 09:50:00,244.56,244.86,244.4,244.4,11322.0,240.7578,241.0532,240.6003,240.6003,11322.0
2024-08-22 09:55:00,244.14,244.47,243.92,244.38,10937.0,240.3444,240.6692,240.1278,240.5806,10937.0
2024-08-22 10:00:00,244.48,245.0,244.47,245.0,2474.0,240.6791,241.191,240.6692,241.191,2474.0
2024-08-22 10:05:00,244.93,245.14,244.9,244.92,2668.0,241.1221,241.3288,241.0925,241.1122,2668.0
2024-08-22 10:10:00,245.02,245.16,244.9,244.96,1938.0,241.2107,241.3485,241.0925,241.1516,1938.0
2024-08-22 10:15:00,244.85,245.03,244.62,244.86,4930.0,241.0433,241.2205,240.8169,241.0532,4930.0
2024-08-22 10:20:00,244.72,244.87,244.72,244.77,1023.0,240.9153,241.063,240.9153,240.9646,1023.0
2024-08-22 10:25:00,244.77,245.0,244.66,245.0,3434.0,240.9646,241.191,240.8563,241.191,3434.0
2024-08-22 10:30:00,244.89,245.11,244.85,245.08,1762.0,241.0827,241.2993,241.0433,241.2697,1762.0
2024-08-22 10:35:00,245.11,245.18,245.04,245.05,1084.0,241.2993,241.3682,241.2304,241.2402,1084.0
2024-08-22 10:40:00,244.95,245.18,244.68,245.18,2753.0,241.1418,241.3682,240.876,241.3682,2753.0
2024-08-22 10:45:00,245.18,245.18,244.91,244.91,855.0,241.3682,241.3682,241.1024,241.1024,855.0
2024-08-22 10:50:00,245.16,245.37,245.15,245.19,10886.0,241.3485,241.5552,241.3387,241.378,10886.0
2024-08-22 10:55:00,245.08,245.16,245.04,245.16,2028.0,241.2697,241.3485,241.2304,241.3485,2028.0
2024-08-22 11:00:00,245.18,245.18,245.17,245.18,100.0,241.3682,241.3682,241.3583,241.3682,100.0
2024-08-22 11:05:00,245.22,245.22,244.82,244.82,2800.0,241.4076,241.4076,241.0138,241.0138,2800.0
2024-08-22 11:10:00,244.9,244.95,244.64,244.68,11630.0,241.0925,241.1418,240.8366,240.876,11630.0
2024-08-22 11:15:00,244.64,244.64,244.39,244.41,8067.0,240.8366,240.8366,240.5905,240.6102,8067.0
2024-08-22 11:20:00,244.41,244.41,244.07,244.29,1647.0,240.6102,240.6102,240.2754,240.492,1647.0
2024-08-22 11:25:00,244.34,244.69,244.34,244.6,2222.0,240.5413,240.8858,240.5413,240.7972,2222.0
2024-08-22 11:30:00,244.6,244.75,244.59,244.75,1456.0,240.7972,240.9449,240.7874,240.9449,1456.0
2024-08-22 11:35:00,244.77,244.8,244.59,244.73,2121.0,240.9646,240.9941,240.7874,240.9252,2121.0
2024-08-22 11:40:00,244.74,244.92,244.68,244.76,2963.0,240.935,241.1122,240.876,240.9547,2963.0
2024-08-22 11:45:00,244.88,244.88,244.51,244.73,8100.0,241.0729,241.0729,240.7086,240.9252,8100.0
2024-08-22 11:50:00,244.72,244.79,244.56,244.73,4512.0,240.9153,240.9843,240.7578,240.9252,4512.0
2024-08-22 11:55:00,244.74,244.77,244.51,244.64,4246.0,240.935,240.9646,240.7086,240.8366,4246.0
2024-08-22 12:00:00,244.71,244.82,244.34,244.54,3897.0,240.9055,241.0138,240.5413,240.7381,3897.0
2024-08-22 12:05:00,244.53,244.65,244.32,244.33,1345.0,240.7283,240.8464,240.5216,240.5314,1345.0
2024-08-22 12:10:00,244.48,244.48,244.17,244.18,1050.0,240.6791,240.6791,240.3739,240.3837,1050.0
2024-08-22 12:15:00,244.16,244.3,244.11,244.23,725.0,240.364,240.5019,240.3148,240.433,725.0
2024-08-22 12:20:00,244.36,244.36,244.16,244.16,1001.0,240.5609,240.5609,240.364,240.364,1001.0
2024-08-22 12:25:00,244.22,244.33,244.11,244.11,726.0,240.4231,240.5314,240.3148,240.3148,726.0
2024-08-22 12:30:00,244.31,244.57,244.3,244.45,1000.0,240.5117,240.7677,240.5019,240.6495,1000.0
2024-08-22 12:35:00,244.46,244.46,244.19,244.24,1100.0,240.6594,240.6594,240.3936,240.4428,1100.0
2024-08-22 12:40:00,244.22,244.3,244.05,244.05,700.0,240.4231,240.5019,240.2558,240.2558,700.0
2024-08-22 12:45:00,244.05,244.05,243.85,243.85,3996.0,240.2558,240.2558,240.0589,240.0589,3996.0
2024-08-22 12:50:00,243.85,244.0,243.8,244.0,1653.0,240.0589,240.2065,240.0096,240.2065,1653.0
2024-08-22 12:55:00,243.91,243.91,243.65,243.66,1027.0,240.1179,240.1179,239.862,239.8718,1027.0
2024-08-22 13:00:00,243.71,243.71,243.5,243.5,2297.0,239.921,239.921,239.7143,239.7143,2297.0
2024-08-22 13:05:00,243.42,243.66,243.42,243.65,3158.0,239.6356,239.8718,239.6356,239.862,3158.0
2024-08-22 13:10:00,243.77,243.77,243.58,243.58,1085.0,239.9801,239.9801,239.7931,239.7931,1085.0
2024-08-22 13:15:00,243.55,243.72,243.55,243.72,600.0,239.7635,239.9309,239.7635,239.9309,600.0
2024-08-22 13:20:00,243.72,243.74,243.67,243.73,2615.0,239.9309,239.9506,239.8817,239.9407,2615.0
2024-08-22 13:25:00,243.6,243.62,243.46,243.51,3582.0,239.8128,239.8324,239.6749,239.7242,3582.0
2024-08-22 13:30:00,243.58,243.63,243.26,243.56,4775.0,239.7931,239.8423,239.478,239.7734,4775.0
2024-08-22 13:35:00,243.49,243.81,243.49,243.74,1700.0,239.7045,240.0195,239.7045,239.9506,1700.0
2024-08-22 13:40:00,243.66,243.99,243.64,243.99,3222.0,239.8718,240.1967,239.8521,240.1967,3222.0
2024-08-22 13:45:00,243.98,243.98,243.91,243.92,412.0,240.1868,240.1868,240.1179,240.1278,412.0
2024-08-22 13:50:00,243.92,243.92,243.63,243.65,2232.0,240.1278,240.1278,239.8423,239.862,2232.0
2024-08-22 13:55:00,243.6,243.6,242.86,242.98,4217.0,239.8128,239.8128,239.0843,239.2024,4217.0
2024-08-22 14:00:00,242.91,243.06,242.91,243.02,1000.0,239.1335,239.2812,239.1335,239.2418,1000.0
2024-08-22 14:05:00,243.02,243.28,242.93,243.27,4865.0,239.2418,239.4977,239.1532,239.4879,4865.0
2024-08-22 14:10:00,243.15,243.3,243.15,243.25,2710.0,239.3698,239.5174,239.3698,239.4682,2710.0
2024-08-22 14:15:00,243.31,243.46,243.27,243.46,1864.0,239.5273,239.6749,239.4879,239.6749,1864.0
2024-08-22 14:20:00,243.46,243.53,243.41,243.53,985.0,239.6749,239.7438,239.6257,239.7438,985.0
2024-08-22 14:25:00,243.52,243.72,243.4,243.68,2201.0,239.734,239.9309,239.6159,239.8915,2201.0
2024-08-22 14:30:00,243.6,243.66,243.53,243.66,2832.0,239.8128,239.8718,239.7438,239.8718,2832.0
2024-08-22 14:35:00,243.72,243.75,243.62,243.73,1659.0,239.9309,239.9604,239.8324,239.9407,1659.0
2024-08-22 14:40:00,243.66,243.73,243.59,243.59,1943.0,239.8718,239.9407,239.8029,239.8029,1943.0
2024-08-22 14:45:00,243.58,243.61,243.54,243.61,1700.0,239.7931,239.8226,239.7537,239.8226,1700.0
2024-08-22 14:50:00,243.62,243.67,243.61,243.65,1509.0,239.8324,239.8817,239.8226,239.862,1509.0
2024-08-22 14:55:00,243.63,243.63,243.23,243.24,6036.0,239.8423,239.8423,239.4485,239.4584,6036.0
2024-08-22 15:00:00,243.17,243.36,243.13,243.36,1200.0,239.3894,239.5765,239.3501,239.5765,1200.0
2024-08-22 15:05:00,243.3,243.35,243.23,243.35,1843.0,239.5174,239.5666,239.4485,239.5666,1843.0
2024-08-22 15:10:00,243.39,243.57,243.38,243.56,2153.0,239.606,239.7832,239.5962,239.7734,2153.0
2024-08-22 15:15:00,243.56,243.68,243.48,243.64,3749.0,239.7734,239.8915,239.6946,239.8521,3749.0
2024-08-22 15:20:00,243.73,243.73,243.62,243.68,2903.0,239.9407,239.9407,239.8324,239.8915,2903.0
2024-08-22 15:25:00,243.68,243.68,243.44,243.57,2560.0,239.8915,239.8915,239.6552,239.7832,2560.0
2024-08-22 15:30:00,243.69,244.05,243.68,243.94,6486.0,239.9014,240.2558,239.8915,240.1475,6486.0
2024-08-22 15:35:00,243.99,244.05,243.84,243.87,7732.0,240.1967,240.2558,240.049,240.0786,7732.0
2024-08-22 15:40:00,243.87,244.12,243.71,244.1,4214.0,240.0786,240.3247,239.921,240.305,4214.0
2024-08-22 15:45:00,244.1,244.21,243.99,244.08,5212.0,240.305,240.4133,240.1967,240.2853,5212.0
2024-08-22 15:50:00,244.26,244.29,243.67,243.72,9604.0,240.4625,240.492,239.8817,239.9309,9604.0
2024-08-22 15:55:00,243.77,243.93,243.43,243.91,41005.0,239.9801,240.1376,239.6454,240.1179,41005.0
2024-08-23 09:30:00,244.82,245.33,244.62,245.17,12002.0,241.0138,241.5159,240.8169,241.3583,12002.0
2024-08-23 09:35:00,245.29,245.29,244.56,244.56,400.0,241.4765,241.4765,240.7578,240.7578,400.0
2024-08-23 09:40:00,244.53,245.09,244.53,244.63,1700.0,240.7283,241.2796,240.7283,240.8267,1700.0
2024-08-23 09:45:00,244.71,244.82,244.29,244.6,2425.0,240.9055,241.0138,240.492,240.7972,2425.0
2024-08-23 09:50:00,244.64,244.89,244.43,244.89,1800.0,240.8366,241.0827,240.6299,241.0827,1800.0
2024-08-23 09:55:00,244.72,244.94,244.66,244.72,1532.0,240.9153,241.1319,240.8563,240.9153,1532.0
2024-08-23 10:00:00,244.71,245.1,244.71,245.09,1952.0,240.9055,241.2894,240.9055,241.2796,1952.0
2024-08-23 10:05:00,245.27,245.34,245.12,245.25,6288.0,241.4568,241.5257,241.3091,241.4371,6288.0
2024-08-23 10:10:00,245.28,245.69,245.28,245.56,3013.0,241.4666,241.8703,241.4666,241.7423,3013.0
2024-08-23 10:15:00,245.77,245.77,245.02,245.08,3390.0,241.949,241.949,241.2107,241.2697,3390.0
2024-08-23 10:20:00,245.13,245.41,244.95,245.31,2076.0,241.319,241.5946,241.1418,241.4962,2076.0
2024-08-23 10:25:00,245.31,245.5,245.13,245.47,1200.0,241.4962,241.6832,241.319,241.6537,1200.0
2024-08-23 10:30:00,245.4,245.4,245.11,245.11,1100.0,241.5848,241.5848,241.2993,241.2993,1100.0
2024-08-23 10:35:00,244.98,245.0,244.61,244.77,2040.0,241.1713,241.191,240.8071,240.9646,2040.0
2024-08-23 10:40:00,244.92,245.0,244.7,245.0,1767.0,241.1122,241.191,240.8957,241.191,1767.0
2024-08-23 10:45:00,245.0,245.03,244.71,244.77,1699.0,241.191,241.2205,240.9055,240.9646,1699.0
2024-08-23 10:50:00,244.73,244.84,244.47,244.79,1400.0,240.9252,241.0335,240.6692,240.9843,1400.0
2024-08-23 10:55:00,244.79,244.88,244.71,244.88,1796.0,240.9843,241.0729,240.9055,241.0729,1796.0
2024-08-23 11:00:00,244.87,245.05,244.79,244.9,1653.0,241.063,241.2402,240.9843,241.0925,1653.0
2024-08-23 11:05:00,244.91,244.99,244.8,244.89,2331.0,241.1024,241.1811,240.9941,241.0827,2331.0
2024-08-23 11:10:00,244.89,245.07,244.75,244.92,2323.0,241.0827,241.2599,240.9449,241.1122,2323.0
2024-08-23 11:15:00,245.0,245.18,244.93,245.06,2072.0,241.191,241.3682,241.1221,241.2501,2072.0
2024-08-23 11:20:00,245.01,245.11,244.86,245.1,6451.0,241.2008,241.2993,241.0532,241.2894,6451.0
2024-08-23 11:25:00,245.11,245.22,244.92,244.97,4258.0,241.2993,241.4076,241.1122,241.1615,4258.0
2024-08-23 11:30:00,244.95,245.24,244.95,245.21,2275.0,241.1418,241.4273,241.1418,241.3977,2275.0
2024-08-23 11:35:00,245.21,245.49,245.21,245.49,2270.0,241.3977,241.6734,241.3977,241.6734,2270.0
2024-08-23 11:40:00,245.49,245.66,245.24,245.3,3635.0,241.6734,241.8407,241.4273,241.4863,3635.0
2024-08-23 11:45:00,245.31,245.52,245.18,245.39,1001.0,241.4962,241.7029,241.3682,241.5749,1001.0
2024-08-23 11:50:00,245.4,245.4,245.21,245.27,900.0,241.5848,241.5848,241.3977,241.4568,900.0
2024-08-23 11:55:00,245.43,245.45,245.28,245.29,1290.0,241.6143,241.634,241.4666,241.4765,1290.0
2024-08-23 12:00:00,245.29,245.29,245.03,245.03,2733.0,241.4765,241.4765,241.2205,241.2205,2733.0
2024-08-23 12:05:00,244.98,244.99,244.92,244.98,400.0,241.1713,241.1811,241.1122,241.1713,400.0
2024-08-23 12:10:00,245.06,245.28,244.87,245.02,3430.0,241.2501,241.4666,241.063,241.2107,3430.0
2024-08-23 12:15:00,245.02,245.22,245.01,245.11,643.0,241.2107,241.4076,241.2008,241.2993,643.0
2024-08-23 12:20:00,245.11,245.12,244.98,245.12,1553.0,241.2993,241.3091,241.1713,241.3091,1553.0
2024-08-23 12:25:00,244.97,244.98,244.66,244.92,2500.0,241.1615,241.1713,240.8563,241.1122,2500.0
2024-08-23 12:30:00,245.0,245.09,244.86,245.06,1589.0,241.191,241.2796,241.0532,241.2501,1589.0
2024-08-23 12:35:00,245.18,245.28,245.15,245.28,1501.0,241.3682,241.4666,241.3387,241.4666,1501.0
2024-08-23 12:40:00,245.27,245.27,244.86,245.01,1603.0,241.4568,241.4568,241.0532,241.2008,1603.0
2024-08-23 12:45:00,245.0,245.19,244.97,245.19,601.0,241.191,241.378,241.1615,241.378,601.0
2024-08-23 12:50:00,245.2,245.32,245.13,245.29,2335.0,241.3879,241.506,241.319,241.4765,2335.0
2024-08-23 12:55:00,245.31,245.45,245.05,245.23,2365.0,241.4962,241.634,241.2402,241.4174,2365.0
2024-08-23 13:00:00,245.08,245.37,245.05,245.21,2097.0,241.2697,241.5552,241.2402,241.3977,2097.0
2024-08-23 13:05:00,245.36,245.36,245.1,245.23,1372.0,241.5454,241.5454,241.2894,241.4174,1372.0
2024-08-23 13:10:00,245.23,245.35,245.1,245.24,822.0,241.4174,241.5355,241.2894,241.4273,822.0
2024-08-23 13:15:00,245.34,245.34,245.12,245.25,1426.0,241.5257,241.5257,241.3091,241.4371,1426.0
2024-08-23 13:20:00,245.4,245.44,245.23,245.37,1310.0,241.5848,241.6241,241.4174,241.5552,1310.0
2024-08-23 13:25:00,245.4,245.4,245.31,245.39,844.0,241.5848,241.5848,241.4962,241.5749,844.0
2024-08-23 13:30:00,245.41,245.51,245.32,245.42,1834.0,241.5946,241.6931,241.506,241.6045,1834.0
2024-08-23 13:35:00,245.42,245.43,245.33,245.39,1359.0,241.6045,241.6143,241.5159,241.5749,1359.0
2024-08-23 13:40:00,245.33,245.44,245.18,245.34,3831.0,241.5159,241.6241,241.3682,241.5257,3831.0
2024-08-23 13:45:00,245.36,245.52,245.34,245.48,3941.0,241.5454,241.7029,241.5257,241.6635,3941.0
2024-08-23 13:50:00,245.49,245.5,245.42,245.5,1416.0,241.6734,241.6832,241.6045,241.6832,1416.0
2024-08-23 13:55:00,245.53,245.69,245.5,245.55,6306.0,241.7128,241.8703,241.6832,241.7324,6306.0
2024-08-23 14:00:00,245.5,245.58,245.5,245.58,1400.0,241.6832,241.762,241.6832,241.762,1400.0
2024-08-23 14:05:00,245.56,245.61,245.38,245.56,18049.0,241.7423,241.7915,241.5651,241.7423,18049.0
2024-08-23 14:10:00,245.56,245.59,245.47,245.59,1270.0,241.7423,241.7718,241.6537,241.7718,1270.0
2024-08-23 14:15:00,245.58,245.58,245.46,245.5,1924.0,241.762,241.762,241.6438,241.6832,1924.0
2024-08-23 14:20:00,245.56,245.57,245.41,245.5,4826.0,241.7423,241.7521,241.5946,241.6832,4826.0
2024-08-23 14:25:00,245.52,245.65,245.42,245.56,4130.0,241.7029,241.8309,241.6045,241.7423,4130.0
2024-08-23 14:30:00,245.56,245.56,245.25,245.31,3588.0,241.7423,241.7423,241.4371,241.4962,3588.0
2024-08-23 14:35:00,245.32,245.33,245.31,245.33,552.0,241.506,241.5159,241.4962,241.5159,552.0
2024-08-23 14:40:00,245.34,245.4,245.23,245.29,2697.0,241.5257,241.5848,241.4174,241.4765,2697.0
2024-08-23 14:45:00,245.18,245.33,245.18,245.23,1426.0,241.3682,241.5159,241.3682,241.4174,1426.0
2024-08-23 14:50:00,245.18,245.27,245.18,245.25,1366.0,241.3682,241.4568,241.3682,241.4371,1366.0
2024-08-23 14:55:00,245.19,245.26,245.06,245.21,2540.0,241.378,241.4469,241.2501,241.3977,2540.0
2024-08-23 15:00:00,245.23,245.28,245.13,245.22,1149.0,241.4174,241.4666,241.319,241.4076,1149.0
2024-08-23 15:05:00,245.22,245.31,245.22,245.28,3289.0,241.4076,241.4962,241.4076,241.4666,3289.0
2024-08-23 15:10:00,245.24,245.33,245.19,245.31,2971.0,241.4273,241.5159,241.378,241.4962,2971.0
2024-08-23 15:15:00,245.18,245.4,245.18,245.32,2624.0,241.3682,241.5848,241.3682,241.506,2624.0
2024-08-23 15:20:00,245.28,245.51,245.28,245.44,3401.0,241.4666,241.6931,241.4666,241.6241,3401.0
2024-08-23 15:25:00,245.48,245.5,245.38,245.39,2487.0,241.6635,241.6832,241.5651,241.5749,2487.0
2024-08-23 15:30:00,245.33,245.46,245.22,245.3,3186.0,241.5159,241.6438,241.4076,241.4863,3186.0
2024-08-23 15:35:00,245.31,245.31,245.11,245.12,2908.0,241.4962,241.4962,241.2993,241.3091,2908.0
2024-08-23 15:40:00,245.09,245.12,244.96,245.0,3620.0,241.2796,241.3091,241.1516,241.191,3620.0
2024-08-23 15:45:00,244.96,245.14,244.87,244.88,5549.0,241.1516,241.3288,241.063,241.0729,5549.0
2024-08-23 15:50:00,244.99,244.99,244.45,244.75,11398.0,241.1811,241.1811,240.6495,240.9449,11398.0
2024-08-23 15:55:00,244.82,245.33,244.75,245.21,34412.0,241.0138,241.5159,240.9449,241.3977,34412.0
2024-08-26 09:30:00,244.26,245.0,244.26,244.26,13781.0,240.4625,241.191,240.4625,240.4625,13781.0
2024-08-26 09:35:00,244.1,244.59,244.05,244.07,7832.0,240.305,240.7874,240.2558,240.2754,7832.0
2024-08-26 09:40:00,244.28,244.65,244.17,244.6,3201.0,240.4822,240.8464,240.3739,240.7972,3201.0
2024-08-26 09:45:00,244.66,244.81,244.46,244.81,3289.0,240.8563,241.0039,240.6594,241.0039,3289.0
2024-08-26 09:50:00,244.71,244.82,244.48,244.74,2502.0,240.9055,241.0138,240.6791,240.935,2502.0
2024-08-26 09:55:00,244.92,245.0,244.74,244.83,2581.0,241.1122,241.191,240.935,241.0236,2581.0
2024-08-26 10:00:00,244.89,244.89,244.42,244.48,3806.0,241.0827,241.0827,240.62,240.6791,3806.0
2024-08-26 10:05:00,244.51,244.79,244.47,244.79,2106.0,240.7086,240.9843,240.6692,240.9843,2106.0
2024-08-26 10:10:00,244.79,245.0,244.7,244.86,7450.0,240.9843,241.191,240.8957,241.0532,7450.0
2024-08-26 10:15:00,244.99,245.0,244.95,244.97,850.0,241.1811,241.191,241.1418,241.1615,850.0
2024-08-26 10:20:00,244.97,244.98,244.75,244.87,2607.0,241.1615,241.1713,240.9449,241.063,2607.0
2024-08-26 10:25:00,244.97,244.97,244.6,244.94,4293.0,241.1615,241.1615,240.7972,241.1319,4293.0
2024-08-26 10:30:00,244.87,245.3,244.87,245.3,3477.0,241.063,241.4863,241.063,241.4863,3477.0
2024-08-26 10:35:00,245.21,245.68,245.21,245.53,16976.0,241.3977,241.8604,241.3977,241.7128,16976.0
2024-08-26 10:40:00,245.56,245.59,245.05,245.05,7159.0,241.7423,241.7718,241.2402,241.2402,7159.0
2024-08-26 10:45:00,244.98,245.09,244.69,244.69,3081.0,241.1713,241.2796,240.8858,240.8858,3081.0
2024-08-26 10:50:00,244.79,245.01,244.71,244.71,2356.0,240.9843,241.2008,240.9055,240.9055,2356.0
2024-08-26 10:55:00,244.75,244.75,244.23,244.24,1678.0,240.9449,240.9449,240.433,240.4428,1678.0
2024-08-26 11:00:00,244.25,244.32,244.14,244.31,1594.0,240.4527,240.5216,240.3444,240.5117,1594.0
2024-08-26 11:05:00,244.2,244.28,243.91,244.09,3155.0,240.4034,240.4822,240.1179,240.2951,3155.0
2024-08-26 11:10:00,244.17,244.63,244.17,244.61,1136.0,240.3739,240.8267,240.3739,240.8071,1136.0
2024-08-26 11:15:00,244.49,244.64,244.49,244.63,2375.0,240.6889,240.8366,240.6889,240.8267,2375.0
2024-08-26 11:20:00,244.64,244.64,244.19,244.2,2611.0,240.8366,240.8366,240.3936,240.4034,2611.0
2024-08-26 11:25:00,244.12,244.28,244.03,244.05,3850.0,240.3247,240.4822,240.2361,240.2558,3850.0
2024-08-26 11:30:00,244.15,244.24,244.02,244.24,2008.0,240.3542,240.4428,240.2262,240.4428,2008.0
2024-08-26 11:35:00,244.31,244.45,244.05,244.21,10032.0,240.5117,240.6495,240.2558,240.4133,10032.0
2024-08-26 11:40:00,244.2,244.23,243.91,244.09,10094.0,240.4034,240.433,240.1179,240.2951,10094.0
2024-08-26 11:45:00,244.16,244.2,243.9,243.91,7575.0,240.364,240.4034,240.1081,240.1179,7575.0
2024-08-26 11:50:00,243.83,244.02,243.83,243.93,3093.0,240.0392,240.2262,240.0392,240.1376,3093.0
2024-08-26 11:55:00,243.93,243.93,243.55,243.68,5353.0,240.1376,240.1376,239.7635,239.8915,5353.0
2024-08-26 12:00:00,243.64,243.92,243.6,243.89,7449.0,239.8521,240.1278,239.8128,240.0982,7449.0
2024-08-26 12:05:00,243.91,244.45,243.83,244.41,4872.0,240.1179,240.6495,240.0392,240.6102,4872.0
2024-08-26 12:10:00,244.29,244.33,243.97,244.11,2615.0,240.492,240.5314,240.177,240.3148,2615.0
2024-08-26 12:15:00,244.11,244.13,243.99,244.03,2500.0,240.3148,240.3345,240.1967,240.2361,2500.0
2024-08-26 12:20:00,244.13,244.26,243.98,244.06,5166.0,240.3345,240.4625,240.1868,240.2656,5166.0
2024-08-26 12:25:00,243.98,244.07,243.93,244.07,2526.0,240.1868,240.2754,240.1376,240.2754,2526.0
2024-08-26 12:30:00,244.06,244.14,243.76,243.84,3986.0,240.2656,240.3444,239.9703,240.049,3986.0
2024-08-26 12:35:00,243.93,244.07,243.92,244.06,1450.0,240.1376,240.2754,240.1278,240.2656,1450.0
2024-08-26 12:40:00,244.06,244.07,243.81,243.88,3152.0,240.2656,240.2754,240.0195,240.0884,3152.0
2024-08-26 12:45:00,243.81,243.91,243.76,243.78,2662.0,240.0195,240.1179,239.9703,239.99,2662.0
2024-08-26 12:50:00,243.81,243.94,243.71,243.84,4842.0,240.0195,240.1475,239.921,240.049,4842.0
2024-08-26 12:55:00,243.81,243.94,243.77,243.87,3016.0,240.0195,240.1475,239.9801,240.0786,3016.0
2024-08-26 13:00:00,243.87,244.04,243.87,243.91,1669.0,240.0786,240.2459,240.0786,240.1179,1669.0
2024-08-26 13:05:00,243.89,243.99,243.89,243.96,2599.0,240.0982,240.1967,240.0982,240.1672,2599.0
2024-08-26 13:10:00,243.93,244.18,243.93,244.08,2302.0,240.1376,240.3837,240.1376,240.2853,2302.0
2024-08-26 13:15:00,244.09,244.17,244.02,244.05,2455.0,240.2951,240.3739,240.2262,240.2558,2455.0
2024-08-26 13:20:00,244.05,244.11,244.0,244.09,1400.0,240.2558,240.3148,240.2065,240.2951,1400.0
2024-08-26 13:25:00,244.05,244.09,243.91,244.02,5357.0,240.2558,240.2951,240.1179,240.2262,5357.0
2024-08-26 13:30:00,244.02,244.1,243.91,244.0,2506.0,240.2262,240.305,240.1179,240.2065,2506.0
2024-08-26 13:35:00,243.92,243.99,243.88,243.9,4170.0,240.1278,240.1967,240.0884,240.1081,4170.0
2024-08-26 13:40:00,243.82,243.91,243.26,243.36,8579.0,240.0293,240.1179,239.478,239.5765,8579.0
2024-08-26 13:45:00,243.36,243.52,243.24,243.4,3633.0,239.5765,239.734,239.4584,239.6159,3633.0
2024-08-26 13:50:00,243.47,243.47,243.2,243.32,3126.0,239.6848,239.6848,239.419,239.5371,3126.0
2024-08-26 13:55:00,243.24,243.37,243.2,243.22,3260.0,239.4584,239.5863,239.419,239.4387,3260.0
2024-08-26 14:00:00,243.3,243.3,243.07,243.1,7283.0,239.5174,239.5174,239.291,239.3205,7283.0
2024-08-26 14:05:00,243.07,243.11,242.94,242.98,4507.0,239.291,239.3304,239.163,239.2024,4507.0
2024-08-26 14:10:00,243.0,243.06,242.8,242.95,3261.0,239.2221,239.2812,239.0252,239.1729,3261.0
2024-08-26 14:15:00,242.96,243.03,242.85,242.97,2814.0,239.1827,239.2516,239.0744,239.1926,2814.0
2024-08-26 14:20:00,243.0,243.06,242.87,242.88,4081.0,239.2221,239.2812,239.0941,239.1039,4081.0
2024-08-26 14:25:00,242.91,243.03,242.89,243.0,2350.0,239.1335,239.2516,239.1138,239.2221,2350.0
2024-08-26 14:30:00,243.03,243.04,242.9,242.96,3906.0,239.2516,239.2615,239.1236,239.1827,3906.0
2024-08-26 14:35:00,242.96,243.17,242.96,243.09,1428.0,239.1827,239.3894,239.1827,239.3107,1428.0
2024-08-26 14:40:00,243.05,243.1,242.93,243.01,5758.0,239.2713,239.3205,239.1532,239.2319,5758.0
2024-08-26 14:45:00,243.03,243.1,242.98,243.1,1953.0,239.2516,239.3205,239.2024,239.3205,1953.0
2024-08-26 14:50:00,243.06,243.07,243.01,243.06,1574.0,239.2812,239.291,239.2319,239.2812,1574.0
2024-08-26 14:55:00,243.01,243.15,242.98,243.03,3225.0,239.2319,239.3698,239.2024,239.2516,3225.0
2024-08-26 15:00:00,243.01,243.11,242.9,242.9,10097.0,239.2319,239.3304,239.1236,239.1236,10097.0
2024-08-26 15:05:00,242.81,242.81,242.56,242.59,4865.0,239.035,239.035,238.7889,238.8185,4865.0
2024-08-26 15:10:00,242.59,242.65,242.46,242.47,4649.0,238.8185,238.8775,238.6905,238.7003,4649.0
2024-08-26 15:15:00,242.45,242.6,242.43,242.6,4856.0,238.6806,238.8283,238.6609,238.8283,4856.0
2024-08-26 15:20:00,242.62,242.69,242.61,242.69,1211.0,238.848,238.9169,238.8381,238.9169,1211.0
2024-08-26 15:25:00,242.6,242.6,242.47,242.54,2863.0,238.8283,238.8283,238.7003,238.7692,2863.0
2024-08-26 15:30:00,242.5,242.62,242.48,242.51,2117.0,238.7299,238.848,238.7102,238.7397,2117.0
2024-08-26 15:35:00,242.66,242.78,242.48,242.65,3792.0,238.8874,239.0055,238.7102,238.8775,3792.0
2024-08-26 15:40:00,242.58,243.19,242.46,243.19,5837.0,238.8086,239.4091,238.6905,239.4091,5837.0
2024-08-26 15:45:00,243.17,243.83,243.16,243.65,10697.0,239.3894,240.0392,239.3796,239.862,10697.0
2024-08-26 15:50:00,243.57,243.88,243.05,243.1,14045.0,239.7832,240.0884,239.2713,239.3205,14045.0
2024-08-26 15:55:00,243.08,243.3,242.91,243.19,62945.0,239.3008,239.5174,239.1335,239.4091,62945.0
2024-08-27 09:30:00,243.15,243.8,242.52,242.87,9815.0,239.3698,240.0096,238.7495,239.0941,9815.0
2024-08-27 09:35:00,243.2,243.55,242.68,242.68,1167.0,239.419,239.7635,238.9071,238.9071,1167.0
2024-08-27 09:40:00,243.36,244.07,243.35,244.04,6573.0,239.5765,240.2754,239.5666,240.2459,6573.0
2024-08-27 09:45:00,243.88,244.23,243.4,243.69,4028.0,240.0884,240.433,239.6159,239.9014,4028.0
2024-08-27 09:50:00,243.69,243.7,243.35,243.66,1486.0,239.9014,239.9112,239.5666,239.8718,1486.0
2024-08-27 09:55:00,243.19,243.52,243.19,243.36,5558.0,239.4091,239.734,239.4091,239.5765,5558.0
2024-08-27 10:00:00,243.5,243.88,243.2,243.2,2883.0,239.7143,240.0884,239.419,239.419,2883.0
2024-08-27 10:05:00,243.51,243.56,243.22,243.3,2217.0,239.7242,239.7734,239.4387,239.5174,2217.0
2024-08-27 10:10:00,243.22,243.22,242.55,242.66,3895.0,239.4387,239.4387,238.7791,238.8874,3895.0
2024-08-27 10:15:00,242.66,242.85,242.28,242.85,2061.0,238.8874,239.0744,238.5133,239.0744,2061.0
2024-08-27 10:20:00,242.9,242.94,242.73,242.73,1914.0,239.1236,239.163,238.9563,238.9563,1914.0
2024-08-27 10:25:00,242.66,242.74,242.35,242.63,2019.0,238.8874,238.9661,238.5822,238.8578,2019.0
2024-08-27 10:30:00,242.53,242.78,242.49,242.59,5238.0,238.7594,239.0055,238.72,238.8185,5238.0
2024-08-27 10:35:00,242.67,242.71,242.3,242.37,6903.0,238.8972,238.9366,238.533,238.6019,6903.0
2024-08-27 10:40:00,242.38,242.38,241.69,242.04,2228.0,238.6117,238.6117,237.9325,238.277,2228.0
2024-08-27 10:45:00,242.03,242.29,241.8,242.13,3802.0,238.2672,238.5231,238.0407,238.3656,3802.0
2024-08-27 10:50:00,242.15,242.17,241.78,242.0,10886.0,238.3853,238.405,238.0211,238.2376,10886.0
2024-08-27 10:55:00,241.85,241.85,241.46,241.48,2758.0,238.09,238.09,237.706,237.7257,2758.0
2024-08-27 11:00:00,241.45,241.69,241.18,241.4,9456.0,237.6962,237.9325,237.4304,237.647,9456.0
2024-08-27 11:05:00,241.46,241.46,240.99,241.07,6746.0,237.706,237.706,237.2433,237.3221,6746.0
2024-08-27 11:10:00,241.05,241.34,240.26,240.27,10252.0,237.3024,237.5879,236.5247,236.5345,10252.0
2024-08-27 11:15:00,240.19,240.35,239.57,239.77,16656.0,236.4558,236.6133,235.8454,236.0423,16656.0
2024-08-27 11:20:00,239.77,240.0,239.52,240.0,8744.0,236.0423,236.2687,235.7962,236.2687,8744.0
2024-08-27 11:25:00,239.97,239.98,239.47,239.84,7301.0,236.2392,236.249,235.747,236.1112,7301.0
2024-08-27 11:30:00,239.86,239.93,239.64,239.65,8788.0,236.1309,236.1998,235.9143,235.9242,8788.0
2024-08-27 11:35:00,239.75,239.81,239.38,239.48,10642.0,236.0226,236.0817,235.6584,235.7568,10642.0
2024-08-27 11:40:00,239.54,240.29,239.47,240.19,30614.0,235.8159,236.5542,235.747,236.4558,30614.0
2024-08-27 11:45:00,240.08,240.18,239.95,240.16,6754.0,236.3475,236.4459,236.2195,236.4262,6754.0
2024-08-27 11:50:00,240.14,240.3,239.94,240.07,14001.0,236.4065,236.5641,236.2097,236.3376,14001.0
2024-08-27 11:55:00,240.07,240.4,240.05,240.36,8004.0,236.3376,236.6625,236.3179,236.6231,8004.0
2024-08-27 12:00:00,240.37,240.51,240.21,240.21,2641.0,236.633,236.7708,236.4755,236.4755,2641.0
2024-08-27 12:05:00,240.16,240.31,240.11,240.11,2126.0,236.4262,236.5739,236.377,236.377,2126.0
2024-08-27 12:10:00,240.17,240.17,239.97,239.97,1102.0,236.4361,236.4361,236.2392,236.2392,1102.0
2024-08-27 12:15:00,240.03,240.18,239.97,240.09,3110.0,236.2983,236.4459,236.2392,236.3573,3110.0
2024-08-27 12:20:00,240.09,240.1,240.06,240.06,400.0,236.3573,236.3672,236.3278,236.3278,400.0
2024-08-27 12:25:00,239.96,239.97,239.86,239.97,6099.0,236.2293,236.2392,236.1309,236.2392,6099.0
2024-08-27 12:30:00,239.86,240.06,239.69,239.74,13150.0,236.1309,236.3278,235.9635,236.0128,13150.0
2024-08-27 12:35:00,239.74,239.97,239.64,239.81,27237.0,236.0128,236.2392,235.9143,236.0817,27237.0
2024-08-27 12:40:00,239.81,239.9,239.6,239.67,3019.0,236.0817,236.1703,235.8749,235.9439,3019.0
2024-08-27 12:45:00,239.67,239.72,239.35,239.48,3241.0,235.9439,235.9931,235.6288,235.7568,3241.0
2024-08-27 12:50:00,239.43,239.54,239.18,239.54,8532.0,235.7076,235.8159,235.4615,235.8159,8532.0
2024-08-27 12:55:00,239.59,239.71,239.37,239.63,1289.0,235.8651,235.9832,235.6485,235.9045,1289.0
2024-08-27 13:00:00,239.69,239.9,239.59,239.8,1545.0,235.9635,236.1703,235.8651,236.0718,1545.0
2024-08-27 13:05:00,239.7,239.82,239.69,239.75,2047.0,235.9734,236.0915,235.9635,236.0226,2047.0
2024-08-27 13:10:00,239.72,239.8,239.44,239.63,2151.0,235.9931,236.0718,235.7174,235.9045,2151.0
2024-08-27 13:15:00,239.68,239.73,239.47,239.47,819.0,235.9537,236.0029,235.747,235.747,819.0
2024-08-27 13:20:00,239.55,239.69,239.47,239.48,1994.0,235.8257,235.9635,235.747,235.7568,1994.0
2024-08-27 13:25:00,239.49,239.82,239.49,239.68,5060.0,235.7667,236.0915,235.7667,235.9537,5060.0
2024-08-27 13:30:00,239.79,239.82,239.66,239.67,2928.0,236.062,236.0915,235.934,235.9439,2928.0
2024-08-27 13:35:00,239.72,239.72,239.55,239.62,1368.0,235.9931,235.9931,235.8257,235.8946,1368.0
2024-08-27 13:40:00,239.57,239.78,239.57,239.71,3523.0,235.8454,236.0521,235.8454,235.9832,3523.0
2024-08-27 13:45:00,239.72,239.81,239.61,239.68,3242.0,235.9931,236.0817,235.8848,235.9537,3242.0
2024-08-27 13:50:00,239.73,239.75,239.65,239.73,9410.0,236.0029,236.0226,235.9242,236.0029,9410.0
2024-08-27 13:55:00,239.76,239.76,239.69,239.72,2009.0,236.0325,236.0325,235.9635,235.9931,2009.0
2024-08-27 14:00:00,239.76,239.78,239.65,239.76,8264.0,236.0325,236.0521,235.9242,236.0325,8264.0
2024-08-27 14:05:00,239.75,239.84,239.62,239.64,13248.0,236.0226,236.1112,235.8946,235.9143,13248.0
2024-08-27 14:10:00,239.62,239.8,239.62,239.8,5443.0,235.8946,236.0718,235.8946,236.0718,5443.0
2024-08-27 14:15:00,239.76,239.99,239.73,239.94,3810.0,236.0325,236.2589,236.0029,236.2097,3810.0
2024-08-27 14:20:00,240.02,240.14,239.97,240.14,8165.0,236.2884,236.4065,236.2392,236.4065,8165.0
2024-08-27 14:25:00,240.16,240.17,240.08,240.08,1343.0,236.4262,236.4361,236.3475,236.3475,1343.0
2024-08-27 14:30:00,240.09,240.18,240.08,240.15,3405.0,236.3573,236.4459,236.3475,236.4164,3405.0
2024-08-27 14:35:00,240.15,240.19,240.0,240.02,5882.0,236.4164,236.4558,236.2687,236.2884,5882.0
2024-08-27 14:40:00,240.02,240.05,239.89,240.0,16846.0,236.2884,236.3179,236.1604,236.2687,16846.0
2024-08-27 14:45:00,240.0,240.11,239.86,240.1,6722.0,236.2687,236.377,236.1309,236.3672,6722.0
2024-08-27 14:50:00,240.08,240.37,240.07,240.31,4743.0,236.3475,236.633,236.3376,236.5739,4743.0
2024-08-27 14:55:00,240.33,240.33,240.01,240.09,4456.0,236.5936,236.5936,236.2786,236.3573,4456.0
2024-08-27 15:00:00,240.1,240.13,239.99,240.01,6793.0,236.3672,236.3967,236.2589,236.2786,6793.0
2024-08-27 15:05:00,240.03,240.05,239.79,239.83,7167.0,236.2983,236.3179,236.062,236.1014,7167.0
2024-08-27 15:10:00,239.88,239.91,239.73,239.79,2482.0,236.1506,236.1801,236.0029,236.062,2482.0
2024-08-27 15:15:00,239.73,239.73,239.63,239.67,3307.0,236.0029,236.0029,235.9045,235.9439,3307.0
2024-08-27 15:20:00,239.62,239.63,239.42,239.48,5582.0,235.8946,235.9045,235.6977,235.7568,5582.0
2024-08-27 15:25:00,239.45,239.67,239.43,239.67,4853.0,235.7273,235.9439,235.7076,235.9439,4853.0
2024-08-27 15:30:00,239.64,239.83,239.63,239.72,2251.0,235.9143,236.1014,235.9045,235.9931,2251.0
2024-08-27 15:35:00,239.74,239.85,239.69,239.83,10686.0,236.0128,236.1211,235.9635,236.1014,10686.0
2024-08-27 15:40:00,239.88,239.96,239.71,239.77,12447.0,236.1506,236.2293,235.9832,236.0423,12447.0
2024-08-27 15:45:00,239.77,240.07,239.7,239.97,8125.0,236.0423,236.3376,235.9734,236.2392,8125.0
2024-08-27 15:50:00,240.08,240.24,239.64,239.77,21948.0,236.3475,236.505,235.9143,236.0423,21948.0
2024-08-27 15:55:00,239.86,240.21,239.66,240.08,106438.0,236.1309,236.4755,235.934,236.3475,106438.0
2024-08-28 09:30:00,240.47,240.72,239.52,239.99,9335.0,236.7314,236.9775,235.7962,236.2589,9335.0
2024-08-28 09:35:00,239.68,240.09,239.48,239.65,5396.0,235.9537,236.3573,235.7568,235.9242,5396.0
2024-08-28 09:40:00,240.02,240.09,239.64,239.66,9305.0,236.2884,236.3573,235.9143,235.934,9305.0
2024-08-28 09:45:00,239.41,239.59,239.22,239.32,1605.0,235.6879,235.8651,235.5009,235.5993,1605.0
2024-08-28 09:50:00,239.47,239.94,239.47,239.94,2239.0,235.747,236.2097,235.747,236.2097,2239.0
2024-08-28 09:55:00,240.03,240.04,239.29,239.39,14984.0,236.2983,236.3081,235.5698,235.6682,14984.0
2024-08-28 10:00:00,239.6,240.02,239.39,239.9,2485.0,235.8749,236.2884,235.6682,236.1703,2485.0
2024-08-28 10:05:00,239.87,240.57,239.87,240.57,2662.0,236.1407,236.8299,236.1407,236.8299,2662.0
2024-08-28 10:10:00,240.41,240.59,240.36,240.48,1270.0,236.6724,236.8496,236.6231,236.7413,1270.0
2024-08-28 10:15:00,240.58,240.58,239.94,240.06,14237.0,236.8397,236.8397,236.2097,236.3278,14237.0
2024-08-28 10:20:00,239.97,240.19,239.83,240.19,1653.0,236.2392,236.4558,236.1014,236.4558,1653.0
2024-08-28 10:25:00,240.12,240.48,240.09,240.41,8682.0,236.3869,236.7413,236.3573,236.6724,8682.0
2024-08-28 10:30:00,240.46,240.51,240.29,240.44,7754.0,236.7216,236.7708,236.5542,236.7019,7754.0
2024-08-28 10:35:00,240.43,240.58,240.32,240.5,7457.0,236.692,236.8397,236.5838,236.761,7457.0
2024-08-28 10:40:00,240.58,240.91,240.56,240.91,5343.0,236.8397,237.1646,236.82,237.1646,5343.0
2024-08-28 10:45:00,240.91,240.99,240.7,240.7,1491.0,237.1646,237.2433,236.9578,236.9578,1491.0
2024-08-28 10:50:00,240.7,241.0,240.64,240.89,10378.0,236.9578,237.2532,236.8988,237.1449,10378.0
2024-08-28 10:55:00,240.77,241.11,240.72,241.11,8546.0,237.0268,237.3615,236.9775,237.3615,8546.0
2024-08-28 11:00:00,241.05,241.16,240.96,241.08,4616.0,237.3024,237.4107,237.2138,237.3319,4616.0
2024-08-28 11:05:00,241.15,241.17,241.03,241.07,6308.0,237.4008,237.4205,237.2827,237.3221,6308.0
2024-08-28 11:10:00,241.11,241.34,240.97,241.34,3059.0,237.3615,237.5879,237.2236,237.5879,3059.0
2024-08-28 11:15:00,241.42,241.42,241.22,241.3,2482.0,237.6666,237.6666,237.4698,237.5485,2482.0
2024-08-28 11:20:00,241.3,241.3,241.07,241.16,930.0,237.5485,237.5485,237.3221,237.4107,930.0
2024-08-28 11:25:00,241.17,241.29,240.98,241.07,3640.0,237.4205,237.5387,237.2335,237.3221,3640.0
2024-08-28 11:30:00,241.03,241.04,240.8,240.8,1547.0,237.2827,237.2926,237.0563,237.0563,1547.0
2024-08-28 11:35:00,240.84,240.84,240.65,240.66,1112.0,237.0957,237.0957,236.9086,236.9185,1112.0
2024-08-28 11:40:00,240.64,240.64,240.36,240.36,1400.0,236.8988,236.8988,236.6231,236.6231,1400.0
2024-08-28 11:45:00,240.23,240.23,240.15,240.15,666.0,236.4951,236.4951,236.4164,236.4164,666.0
2024-08-28 11:50:00,240.16,240.16,239.99,240.0,3275.0,236.4262,236.4262,236.2589,236.2687,3275.0
2024-08-28 11:55:00,240.07,240.21,240.07,240.08,1900.0,236.3376,236.4755,236.3376,236.3475,1900.0
2024-08-28 12:00:00,239.98,240.32,239.96,240.22,3980.0,236.249,236.5838,236.2293,236.4853,3980.0
2024-08-28 12:05:00,240.06,240.07,239.96,240.07,2071.0,236.3278,236.3376,236.2293,236.3376,2071.0
2024-08-28 12:10:00,240.1,240.61,240.06,240.61,5003.0,236.3672,236.8692,236.3278,236.8692,5003.0
2024-08-28 12:15:00,240.3,240.54,240.3,240.46,500.0,236.5641,236.8003,236.5641,236.7216,500.0
2024-08-28 12:20:00,240.57,240.57,240.46,240.47,690.0,236.8299,236.8299,236.7216,236.7314,690.0
2024-08-28 12:25:00,240.39,240.47,240.22,240.24,2187.0,236.6527,236.7314,236.4853,236.505,2187.0
2024-08-28 12:30:00,240.3,240.34,240.15,240.25,4510.0,236.5641,236.6034,236.4164,236.5148,4510.0
2024-08-28 12:35:00,240.21,240.23,240.12,240.12,2181.0,236.4755,236.4951,236.3869,236.3869,2181.0
2024-08-28 12:40:00,240.21,240.32,240.19,240.32,2484.0,236.4755,236.5838,236.4558,236.5838,2484.0
2024-08-28 12:45:00,240.21,240.46,240.21,240.43,1491.0,236.4755,236.7216,236.4755,236.692,1491.0
2024-08-28 12:50:00,240.38,240.38,240.24,240.29,3221.0,236.6428,236.6428,236.505,236.5542,3221.0
2024-08-28 12:55:00,240.3,240.3,240.14,240.22,3044.0,236.5641,236.5641,236.4065,236.4853,3044.0
2024-08-28 13:00:00,240.12,240.2,240.12,240.2,609.0,236.3869,236.4656,236.3869,236.4656,609.0
2024-08-28 13:05:00,240.28,240.3,240.21,240.3,768.0,236.5444,236.5641,236.4755,236.5641,768.0
2024-08-28 13:10:00,240.32,240.4,240.19,240.22,1600.0,236.5838,236.6625,236.4558,236.4853,1600.0
2024-08-28 13:15:00,240.12,240.21,239.99,240.21,1272.0,236.3869,236.4755,236.2589,236.4755,1272.0
2024-08-28 13:20:00,240.12,240.2,239.92,240.0,2289.0,236.3869,236.4656,236.19,236.2687,2289.0
2024-08-28 13:25:00,240.1,240.11,239.95,239.95,1030.0,236.3672,236.377,236.2195,236.2195,1030.0
2024-08-28 13:30:00,240.05,240.15,240.02,240.15,2534.0,236.3179,236.4164,236.2884,236.4164,2534.0
2024-08-28 13:35:00,240.18,240.18,240.09,240.09,302.0,236.4459,236.4459,236.3573,236.3573,302.0
2024-08-28 13:40:00,240.05,240.17,239.94,240.07,3791.0,236.3179,236.4361,236.2097,236.3376,3791.0
2024-08-28 13:45:00,240.0,240.03,239.83,239.83,767.0,236.2687,236.2983,236.1014,236.1014,767.0
2024-08-28 13:50:00,239.92,240.06,239.91,239.97,1878.0,236.19,236.3278,236.1801,236.2392,1878.0
2024-08-28 13:55:00,239.84,239.98,239.8,239.93,3431.0,236.1112,236.249,236.0718,236.1998,3431.0
2024-08-28 14:00:00,239.93,239.93,239.61,239.66,3428.0,236.1998,236.1998,235.8848,235.934,3428.0
2024-08-28 14:05:00,239.67,240.06,239.66,240.06,2299.0,235.9439,236.3278,235.934,236.3278,2299.0
2024-08-28 14:10:00,239.9,239.95,239.84,239.93,2649.0,236.1703,236.2195,236.1112,236.1998,2649.0
2024-08-28 14:15:00,239.87,239.99,239.81,239.88,3428.0,236.1407,236.2589,236.0817,236.1506,3428.0
2024-08-28 14:20:00,239.87,240.02,239.86,239.98,1386.0,236.1407,236.2884,236.1309,236.249,1386.0
2024-08-28 14:25:00,239.95,240.06,239.78,239.87,5942.0,236.2195,236.3278,236.0521,236.1407,5942.0
2024-08-28 14:30:00,239.87,239.94,239.86,239.9,1001.0,236.1407,236.2097,236.1309,236.1703,1001.0
2024-08-28 14:35:00,239.89,239.94,239.74,239.94,3340.0,236.1604,236.2097,236.0128,236.2097,3340.0
2024-08-28 14:40:00,239.99,240.13,239.98,240.02,1240.0,236.2589,236.3967,236.249,236.2884,1240.0
2024-08-28 14:45:00,240.01,240.04,239.89,239.95,3082.0,236.2786,236.3081,236.1604,236.2195,3082.0
2024-08-28 14:50:00,240.02,240.24,240.02,240.22,2354.0,236.2884,236.505,236.2884,236.4853,2354.0
2024-08-28 14:55:00,240.29,240.44,240.16,240.44,1201.0,236.5542,236.7019,236.4262,236.7019,1201.0
2024-08-28 15:00:00,240.51,240.58,240.51,240.57,500.0,236.7708,236.8397,236.7708,236.8299,500.0
2024-08-28 15:05:00,240.51,240.51,240.31,240.31,1051.0,236.7708,236.7708,236.5739,236.5739,1051.0
2024-08-28 15:10:00,240.29,240.31,240.17,240.26,1200.0,236.5542,236.5739,236.4361,236.5247,1200.0
2024-08-28 15:15:00,240.24,240.28,240.19,240.21,1974.0,236.505,236.5444,236.4558,236.4755,1974.0
2024-08-28 15:20:00,240.22,240.41,240.21,240.34,1863.0,236.4853,236.6724,236.4755,236.6034,1863.0
2024-08-28 15:25:00,240.29,240.29,240.26,240.26,428.0,236.5542,236.5542,236.5247,236.5247,428.0
2024-08-28 15:30:00,240.21,240.51,240.16,240.38,6490.0,236.4755,236.7708,236.4262,236.6428,6490.0
2024-08-28 15:35:00,240.35,240.36,240.14,240.35,4023.0,236.6133,236.6231,236.4065,236.6133,4023.0
2024-08-28 15:40:00,240.35,240.44,240.33,240.36,2417.0,236.6133,236.7019,236.5936,236.6231,2417.0
2024-08-28 15:45:00,240.39,240.59,240.21,240.21,6711.0,236.6527,236.8496,236.4755,236.4755,6711.0
2024-08-28 15:50:00,240.35,240.55,240.17,240.23,9537.0,236.6133,236.8102,236.4361,236.4951,9537.0
2024-08-28 15:55:00,240.38,240.64,240.24,240.45,45959.0,236.6428,236.8988,236.505,236.7117,45959.0
2024-08-29 09:30:00,241.66,241.66,239.23,239.64,11943.0,237.9029,237.9029,235.5107,235.9143,11943.0
2024-08-29 09:35:00,239.11,239.64,239.11,239.25,3580.0,235.3926,235.9143,235.3926,235.5304,3580.0
2024-08-29 09:40:00,239.17,239.49,238.79,239.41,5264.0,235.4516,235.7667,235.0775,235.6879,5264.0
2024-08-29 09:45:00,239.21,239.5,238.89,239.14,5559.0,235.491,235.7765,235.176,235.4221,5559.0
2024-08-29 09:50:00,239.08,239.08,238.09,238.61,4373.0,235.363,235.363,234.3884,234.9003,4373.0
2024-08-29 09:55:00,238.69,238.69,238.69,238.69,100.0,234.9791,234.9791,234.9791,234.9791,100.0
2024-08-29 10:00:00,239.04,240.0,239.04,240.0,1455.0,235.3237,236.2687,235.3237,236.2687,1455.0
2024-08-29 10:05:00,239.97,240.26,239.69,240.26,1968.0,236.2392,236.5247,235.9635,236.5247,1968.0
2024-08-29 10:10:00,240.16,240.27,240.16,240.27,585.0,236.4262,236.5345,236.4262,236.5345,585.0
2024-08-29 10:15:00,240.24,240.56,240.23,240.56,4069.0,236.505,236.82,236.4951,236.82,4069.0
2024-08-29 10:20:00,240.67,241.42,240.66,241.36,7353.0,236.9283,237.6666,236.9185,237.6076,7353.0
2024-08-29 10:25:00,241.28,241.28,240.87,240.87,2529.0,237.5288,237.5288,237.1252,237.1252,2529.0
2024-08-29 10:30:00,240.92,240.93,240.87,240.93,1217.0,237.1744,237.1843,237.1252,237.1843,1217.0
2024-08-29 10:35:00,240.94,241.15,240.84,240.89,985.0,237.1941,237.4008,237.0957,237.1449,985.0
2024-08-29 10:40:00,240.65,240.75,240.56,240.56,5184.0,236.9086,237.0071,236.82,236.82,5184.0
2024-08-29 10:45:00,240.79,240.85,240.79,240.84,850.0,237.0464,237.1055,237.0464,237.0957,850.0
2024-08-29 10:50:00,240.83,240.96,240.64,240.64,650.0,237.0858,237.2138,236.8988,236.8988,650.0
2024-08-29 10:55:00,240.42,240.62,240.39,240.55,1704.0,236.6822,236.8791,236.6527,236.8102,1704.0
2024-08-29 11:00:00,240.55,240.56,240.0,240.0,941.0,236.8102,236.82,236.2687,236.2687,941.0
2024-08-29 11:05:00,240.24,240.24,239.99,239.99,1465.0,236.505,236.505,236.2589,236.2589,1465.0
2024-08-29 11:10:00,240.01,240.13,239.82,239.86,7450.0,236.2786,236.3967,236.0915,236.1309,7450.0
2024-08-29 11:15:00,239.98,240.17,239.97,239.97,2677.0,236.249,236.4361,236.2392,236.2392,2677.0
2024-08-29 11:20:00,239.93,239.97,239.74,239.94,5646.0,236.1998,236.2392,236.0128,236.2097,5646.0
2024-08-29 11:25:00,239.84,240.11,239.75,240.09,2091.0,236.1112,236.377,236.0226,236.3573,2091.0
2024-08-29 11:30:00,240.08,240.33,239.83,240.06,3825.0,236.3475,236.5936,236.1014,236.3278,3825.0
2024-08-29 11:35:00,240.28,240.28,239.86,239.94,6294.0,236.5444,236.5444,236.1309,236.2097,6294.0
2024-08-29 11:40:00,239.91,239.91,239.45,239.67,1704.0,236.1801,236.1801,235.7273,235.9439,1704.0
2024-08-29 11:45:00,239.67,239.95,239.66,239.86,1908.0,235.9439,236.2195,235.934,236.1309,1908.0
2024-08-29 11:50:00,239.86,240.04,239.86,240.01,1882.0,236.1309,236.3081,236.1309,236.2786,1882.0
2024-08-29 11:55:00,239.94,240.13,239.93,240.07,1482.0,236.2097,236.3967,236.1998,236.3376,1482.0
2024-08-29 12:00:00,240.23,240.23,239.94,240.0,2541.0,236.4951,236.4951,236.2097,236.2687,2541.0
2024-08-29 12:05:00,239.84,240.19,239.84,240.19,2035.0,236.1112,236.4558,236.1112,236.4558,2035.0
2024-08-29 12:10:00,240.19,240.26,239.86,239.86,4478.0,236.4558,236.5247,236.1309,236.1309,4478.0
2024-08-29 12:15:00,240.12,240.3,240.03,240.03,2380.0,236.3869,236.5641,236.2983,236.2983,2380.0
2024-08-29 12:20:00,240.2,240.21,240.11,240.2,2349.0,236.4656,236.4755,236.377,236.4656,2349.0
2024-08-29 12:25:00,240.1,240.17,239.97,240.08,6423.0,236.3672,236.4361,236.2392,236.3475,6423.0
2024-08-29 12:30:00,240.1,240.14,239.95,239.98,7682.0,236.3672,236.4065,236.2195,236.249,7682.0
2024-08-29 12:35:00,240.0,240.26,239.95,240.24,4291.0,236.2687,236.5247,236.2195,236.505,4291.0
2024-08-29 12:40:00,240.1,240.24,240.07,240.22,2705.0,236.3672,236.505,236.3376,236.4853,2705.0
2024-08-29 12:45:00,240.06,240.19,240.06,240.1,1200.0,236.3278,236.4558,236.3278,236.3672,1200.0
2024-08-29 12:50:00,240.13,240.32,240.12,240.21,8107.0,236.3967,236.5838,236.3869,236.4755,8107.0
2024-08-29 12:55:00,240.12,240.16,240.04,240.14,2017.0,236.3869,236.4262,236.3081,236.4065,2017.0
2024-08-29 13:00:00,240.03,240.08,239.97,240.05,6453.0,236.2983,236.3475,236.2392,236.3179,6453.0
2024-08-29 13:05:00,240.05,240.05,239.88,239.97,5167.0,236.3179,236.3179,236.1506,236.2392,5167.0
2024-08-29 13:10:00,240.02,240.14,239.89,240.09,2200.0,236.2884,236.4065,236.1604,236.3573,2200.0
2024-08-29 13:15:00,240.0,240.0,239.8,239.8,950.0,236.2687,236.2687,236.0718,236.0718,950.0
2024-08-29 13:20:00,239.75,239.88,239.74,239.88,2476.0,236.0226,236.1506,236.0128,236.1506,2476.0
2024-08-29 13:25:00,239.99,239.99,239.88,239.88,540.0,236.2589,236.2589,236.1506,236.1506,540.0
2024-08-29 13:30:00,240.1,240.11,239.9,239.95,1563.0,236.3672,236.377,236.1703,236.2195,1563.0
2024-08-29 13:35:00,239.97,240.14,239.97,240.14,806.0,236.2392,236.4065,236.2392,236.4065,806.0
2024-08-29 13:40:00,240.24,240.31,240.05,240.05,5240.0,236.505,236.5739,236.3179,236.3179,5240.0
2024-08-29 13:45:00,240.08,240.08,239.97,239.97,9600.0,236.3475,236.3475,236.2392,236.2392,9600.0
2024-08-29 13:50:00,240.0,240.0,239.77,239.81,4691.0,236.2687,236.2687,236.0423,236.0817,4691.0
2024-08-29 13:55:00,239.8,239.83,239.69,239.75,13174.0,236.0718,236.1014,235.9635,236.0226,13174.0
2024-08-29 14:00:00,239.77,240.01,239.75,239.93,14977.0,236.0423,236.2786,236.0226,236.1998,14977.0
2024-08-29 14:05:00,239.92,240.08,239.91,240.06,22715.0,236.19,236.3475,236.1801,236.3278,22715.0
2024-08-29 14:10:00,240.15,240.34,240.12,240.26,6966.0,236.4164,236.6034,236.3869,236.5247,6966.0
2024-08-29 14:15:00,240.3,240.4,240.3,240.34,1234.0,236.5641,236.6625,236.5641,236.6034,1234.0
2024-08-29 14:20:00,240.34,240.34,240.17,240.17,522.0,236.6034,236.6034,236.4361,236.4361,522.0
2024-08-29 14:25:00,240.24,240.24,240.03,240.03,2970.0,236.505,236.505,236.2983,236.2983,2970.0
2024-08-29 14:30:00,240.06,240.24,240.04,240.08,865.0,236.3278,236.505,236.3081,236.3475,865.0
2024-08-29 14:35:00,240.03,240.09,239.68,239.86,2218.0,236.2983,236.3573,235.9537,236.1309,2218.0
2024-08-29 14:40:00,239.66,239.87,239.66,239.74,2338.0,235.934,236.1407,235.934,236.0128,2338.0
2024-08-29 14:45:00,239.75,239.89,239.67,239.86,3263.0,236.0226,236.1604,235.9439,236.1309,3263.0
2024-08-29 14:50:00,239.86,239.86,239.85,239.85,457.0,236.1309,236.1309,236.1211,236.1211,457.0
2024-08-29 14:55:00,239.83,239.83,239.59,239.67,13173.0,236.1014,236.1014,235.8651,235.9439,13173.0
2024-08-29 15:00:00,239.67,239.79,239.61,239.65,4129.0,235.9439,236.062,235.8848,235.9242,4129.0
2024-08-29 15:05:00,239.7,239.96,239.7,239.96,4595.0,235.9734,236.2293,235.9734,236.2293,4595.0
2024-08-29 15:10:00,239.9,239.96,239.67,239.72,12838.0,236.1703,236.2293,235.9439,235.9931,12838.0
2024-08-29 15:15:00,239.71,239.73,239.56,239.73,5130.0,235.9832,236.0029,235.8356,236.0029,5130.0
2024-08-29 15:20:00,239.71,239.71,239.43,239.5,3421.0,235.9832,235.9832,235.7076,235.7765,3421.0
2024-08-29 15:25:00,239.46,239.75,239.45,239.66,44259.0,235.7371,236.0226,235.7273,235.934,44259.0
2024-08-29 15:30:00,239.74,239.75,239.34,239.45,3386.0,236.0128,236.0226,235.619,235.7273,3386.0
2024-08-29 15:35:00,239.42,239.47,238.97,239.09,11315.0,235.6977,235.747,235.2547,235.3729,11315.0
2024-08-29 15:40:00,239.02,239.07,238.38,238.38,7986.0,235.304,235.3532,234.6739,234.6739,7986.0
2024-08-29 15:45:00,238.31,238.41,237.95,238.11,12464.0,234.605,234.7034,234.2506,234.4081,12464.0
2024-08-29 15:50:00,238.05,238.11,237.62,237.82,26631.0,234.349,234.4081,233.9257,234.1226,26631.0
2024-08-29 15:55:00,237.86,238.12,237.72,238.06,87665.0,234.162,234.418,234.0242,234.3589,87665.0
2024-08-30 09:30:00,239.69,240.22,239.26,239.69,21161.0,235.9635,236.4853,235.5402,235.9635,21161.0
2024-08-30 09:35:00,239.59,239.97,239.38,239.39,4725.0,235.8651,236.2392,235.6584,235.6682,4725.0
2024-08-30 09:40:00,239.38,239.52,238.49,238.56,11882.0,235.6584,235.7962,234.7822,234.8511,11882.0
2024-08-30 09:45:00,238.55,238.74,238.33,238.36,5345.0,234.8413,235.0283,234.6247,234.6542,5345.0
2024-08-30 09:50:00,238.43,238.61,238.26,238.54,4938.0,234.7231,234.9003,234.5558,234.8314,4938.0
2024-08-30 09:55:00,238.5,239.25,238.46,239.06,26821.0,234.792,235.5304,234.7527,235.3433,26821.0
2024-08-30 10:00:00,239.14,239.54,238.94,239.54,4048.0,235.4221,235.8159,235.2252,235.8159,4048.0
2024-08-30 10:05:00,239.51,239.58,239.16,239.24,4090.0,235.7863,235.8553,235.4418,235.5205,4090.0
2024-08-30 10:10:00,239.22,239.56,239.22,239.35,7608.0,235.5009,235.8356,235.5009,235.6288,7608.0
2024-08-30 10:15:00,239.3,239.39,239.03,239.07,2822.0,235.5796,235.6682,235.3138,235.3532,2822.0
2024-08-30 10:20:00,239.09,239.09,238.78,238.88,14914.0,235.3729,235.3729,235.0677,235.1661,14914.0
2024-08-30 10:25:00,238.91,238.96,238.65,238.75,2200.0,235.1957,235.2449,234.9397,235.0382,2200.0
2024-08-30 10:30:00,238.81,238.87,238.67,238.78,2517.0,235.0972,235.1563,234.9594,235.0677,2517.0
2024-08-30 10:35:00,238.83,238.83,238.44,238.44,6319.0,235.1169,235.1169,234.733,234.733,6319.0
2024-08-30 10:40:00,238.49,238.49,238.26,238.32,5935.0,234.7822,234.7822,234.5558,234.6148,5935.0
2024-08-30 10:45:00,238.34,238.39,238.2,238.29,8599.0,234.6345,234.6838,234.4967,234.5853,8599.0
2024-08-30 10:50:00,238.25,238.62,238.24,238.46,5893.0,234.5459,234.9102,234.5361,234.7527,5893.0
2024-08-30 10:55:00,238.52,238.75,238.41,238.53,7393.0,234.8117,235.0382,234.7034,234.8216,7393.0
2024-08-30 11:00:00,238.53,238.74,238.36,238.51,6037.0,234.8216,235.0283,234.6542,234.8019,6037.0
2024-08-30 11:05:00,238.28,238.39,237.99,238.0,8248.0,234.5755,234.6838,234.29,234.2998,8248.0
2024-08-30 11:10:00,238.05,238.05,237.85,237.96,3436.0,234.349,234.349,234.1522,234.2604,3436.0
2024-08-30 11:15:00,237.96,238.12,237.88,238.05,14549.0,234.2604,234.418,234.1817,234.349,14549.0
2024-08-30 11:20:00,238.05,238.38,237.95,237.96,8490.0,234.349,234.6739,234.2506,234.2604,8490.0
2024-08-30 11:25:00,237.95,237.99,237.84,237.96,2500.0,234.2506,234.29,234.1423,234.2604,2500.0
2024-08-30 11:30:00,238.14,238.19,237.8,237.8,3862.0,234.4376,234.4869,234.1029,234.1029,3862.0
2024-08-30 11:35:00,237.72,237.85,237.6,237.68,1400.0,234.0242,234.1522,233.906,233.9848,1400.0
2024-08-30 11:40:00,237.64,237.71,237.41,237.47,2518.0,233.9454,234.0143,233.719,233.7781,2518.0
2024-08-30 11:45:00,237.44,237.49,237.31,237.31,4763.0,233.7485,233.7977,233.6205,233.6205,4763.0
2024-08-30 11:50:00,237.4,237.64,237.3,237.55,6915.0,233.7091,233.9454,233.6107,233.8568,6915.0
2024-08-30 11:55:00,237.6,237.61,237.21,237.21,5119.0,233.906,233.9159,233.5221,233.5221,5119.0
2024-08-30 12:00:00,237.18,237.24,236.99,237.13,4674.0,233.4926,233.5516,233.3055,233.4433,4674.0
2024-08-30 12:05:00,237.07,237.28,237.07,237.28,1019.0,233.3843,233.591,233.3843,233.591,1019.0
2024-08-30 12:10:00,237.29,237.35,237.23,237.27,4264.0,233.6009,233.6599,233.5418,233.5812,4264.0
2024-08-30 12:15:00,237.27,237.27,237.09,237.11,1649.0,233.5812,233.5812,233.404,233.4237,1649.0
2024-08-30 12:20:00,237.17,237.19,237.03,237.03,2041.0,233.4827,233.5024,233.3449,233.3449,2041.0
2024-08-30 12:25:00,237.07,237.12,236.69,236.69,3945.0,233.3843,233.4335,233.0102,233.0102,3945.0
2024-08-30 12:30:00,236.76,236.76,236.56,236.62,1274.0,233.0791,233.0791,232.8822,232.9413,1274.0
2024-08-30 12:35:00,236.68,236.68,236.42,236.54,2682.0,233.0003,233.0003,232.7444,232.8625,2682.0
2024-08-30 12:40:00,236.54,236.61,236.37,236.61,8330.0,232.8625,232.9314,232.6952,232.9314,8330.0
2024-08-30 12:45:00,236.87,236.92,236.84,236.92,903.0,233.1874,233.2366,233.1579,233.2366,903.0
2024-08-30 12:50:00,236.84,237.17,236.82,236.9,8155.0,233.1579,233.4827,233.1382,233.2169,8155.0
2024-08-30 12:55:00,237.06,237.08,236.94,236.95,21715.0,233.3744,233.3941,233.2563,233.2661,21715.0
2024-08-30 13:00:00,237.06,237.1,236.97,237.1,6697.0,233.3744,233.4138,233.2858,233.4138,6697.0
2024-08-30 13:05:00,237.19,237.19,237.01,237.03,1205.0,233.5024,233.5024,233.3252,233.3449,1205.0
2024-08-30 13:10:00,237.08,237.14,236.97,237.14,5016.0,233.3941,233.4532,233.2858,233.4532,5016.0
2024-08-30 13:15:00,237.05,237.3,237.0,237.2,7322.0,233.3646,233.6107,233.3154,233.5123,7322.0
2024-08-30 13:20:00,237.34,237.51,237.34,237.41,3083.0,233.6501,233.8174,233.6501,233.719,3083.0
2024-08-30 13:25:00,237.4,237.74,237.4,237.72,3100.0,233.7091,234.0439,233.7091,234.0242,3100.0
2024-08-30 13:30:00,237.72,237.84,237.41,237.43,5490.0,234.0242,234.1423,233.719,233.7387,5490.0
2024-08-30 13:35:00,237.43,237.55,237.41,237.55,5823.0,233.7387,233.8568,233.719,233.8568,5823.0
2024-08-30 13:40:00,237.55,237.86,237.55,237.77,3405.0,233.8568,234.162,233.8568,234.0734,3405.0
2024-08-30 13:45:00,237.77,237.8,237.69,237.74,3805.0,234.0734,234.1029,233.9946,234.0439,3805.0
2024-08-30 13:50:00,237.74,237.78,237.67,237.72,3310.0,234.0439,234.0832,233.9749,234.0242,3310.0
2024-08-30 13:55:00,237.72,237.97,237.65,237.97,5988.0,234.0242,234.2703,233.9553,234.2703,5988.0
2024-08-30 14:00:00,237.87,237.89,237.64,237.64,10531.0,234.1718,234.1915,233.9454,233.9454,10531.0
2024-08-30 14:05:00,237.72,238.1,237.65,238.1,14256.0,234.0242,234.3983,233.9553,234.3983,14256.0
2024-08-30 14:10:00,238.12,238.46,238.11,238.32,10035.0,234.418,234.7527,234.4081,234.6148,10035.0
2024-08-30 14:15:00,238.37,238.4,238.23,238.4,15190.0,234.6641,234.6936,234.5262,234.6936,15190.0
2024-08-30 14:20:00,238.4,238.66,238.36,238.58,7447.0,234.6936,234.9496,234.6542,234.8708,7447.0
2024-08-30 14:25:00,238.58,238.58,238.34,238.37,3858.0,234.8708,234.8708,234.6345,234.6641,3858.0
2024-08-30 14:30:00,238.4,238.6,238.33,238.5,16258.0,234.6936,234.8905,234.6247,234.792,16258.0
2024-08-30 14:35:00,238.5,238.82,238.43,238.82,5223.0,234.792,235.1071,234.7231,235.1071,5223.0
2024-08-30 14:40:00,238.84,238.93,238.78,238.8,6295.0,235.1268,235.2154,235.0677,235.0874,6295.0
2024-08-30 14:45:00,238.81,239.26,238.76,239.21,4997.0,235.0972,235.5402,235.048,235.491,4997.0
2024-08-30 14:50:00,239.22,239.24,239.05,239.12,7124.0,235.5009,235.5205,235.3335,235.4024,7124.0
2024-08-30 14:55:00,239.14,239.33,239.13,239.33,10030.0,235.4221,235.6091,235.4123,235.6091,10030.0
2024-08-30 15:00:00,239.38,239.47,239.31,239.4,6347.0,235.6584,235.747,235.5895,235.6781,6347.0
2024-08-30 15:05:00,239.38,239.42,239.27,239.35,8936.0,235.6584,235.6977,235.5501,235.6288,8936.0
2024-08-30 15:10:00,239.36,239.5,239.14,239.5,9182.0,235.6387,235.7765,235.4221,235.7765,9182.0
2024-08-30 15:15:00,239.49,239.7,239.49,239.53,5868.0,235.7667,235.9734,235.7667,235.806,5868.0
2024-08-30 15:20:00,239.52,239.99,239.49,239.96,6916.0,235.7962,236.2589,235.7667,236.2293,6916.0
2024-08-30 15:25:00,240.0,240.35,239.97,240.12,11340.0,236.2687,236.6133,236.2392,236.3869,11340.0
2024-08-30 15:30:00,240.13,240.13,239.8,239.8,4714.0,236.3967,236.3967,236.0718,236.0718,4714.0
2024-08-30 15:35:00,239.84,239.91,239.75,239.87,11577.0,236.1112,236.1801,236.0226,236.1407,11577.0
2024-08-30 15:40:00,239.87,239.9,239.63,239.7,14424.0,236.1407,236.1703,235.9045,235.9734,14424.0
2024-08-30 15:45:00,239.7,240.55,239.7,240.55,19685.0,235.9734,236.8102,235.9734,236.8102,19685.0
2024-08-30 15:50:00,240.47,240.7,240.19,240.44,29013.0,236.7314,236.9578,236.4558,236.7019,29013.0
2024-08-30 15:55:00,240.42,240.89,240.42,240.55,85698.0,236.6822,237.1449,236.6822,236.8102,85698.0
2024-09-03 09:30:00,239.81,241.25,238.47,241.0,19821.0,236.0817,237.4993,234.7625,237.2532,19821.0
2024-09-03 09:35:00,240.27,242.18,240.06,241.66,33261.0,236.5345,238.4148,236.3278,237.9029,33261.0
2024-09-03 09:40:00,241.65,242.09,241.11,242.03,17055.0,237.8931,238.3262,237.3615,238.2672,17055.0
2024-09-03 09:45:00,242.12,243.1,242.05,242.51,17108.0,238.3558,239.3205,238.2869,238.7397,17108.0
2024-09-03 09:50:00,242.31,242.69,241.84,242.69,24337.0,238.5428,238.9169,238.0801,238.9169,24337.0
2024-09-03 09:55:00,243.22,244.29,242.87,243.98,18601.0,239.4387,240.492,239.0941,240.1868,18601.0
2024-09-03 10:00:00,244.18,244.46,243.93,244.23,7874.0,240.3837,240.6594,240.1376,240.433,7874.0
2024-09-03 10:05:00,244.31,244.31,243.81,244.19,8958.0,240.5117,240.5117,240.0195,240.3936,8958.0
2024-09-03 10:10:00,244.06,244.09,243.76,243.97,3462.0,240.2656,240.2951,239.9703,240.177,3462.0
2024-09-03 10:15:00,243.99,244.66,243.98,244.59,4938.0,240.1967,240.8563,240.1868,240.7874,4938.0
2024-09-03 10:20:00,244.6,244.88,244.0,244.0,11712.0,240.7972,241.0729,240.2065,240.2065,11712.0
2024-09-03 10:25:00,244.12,244.22,242.99,243.43,29397.0,240.3247,240.4231,239.2122,239.6454,29397.0
2024-09-03 10:30:00,243.54,244.05,243.42,243.83,41233.0,239.7537,240.2558,239.6356,240.0392,41233.0
2024-09-03 10:35:00,243.79,244.34,243.78,244.34,16241.0,239.9998,240.5413,239.99,240.5413,16241.0
2024-09-03 10:40:00,244.36,245.29,244.27,245.29,6905.0,240.5609,241.4765,240.4723,241.4765,6905.0
2024-09-03 10:45:00,245.08,245.78,245.0,245.67,6648.0,241.2697,241.9589,241.191,241.8506,6648.0
2024-09-03 10:50:00,245.65,246.18,245.58,246.14,12115.0,241.8309,242.3526,241.762,242.3133,12115.0
2024-09-03 10:55:00,246.12,247.18,245.88,247.13,15079.0,242.2936,243.3371,242.0573,243.2879,15079.0
2024-09-03 11:00:00,247.05,247.41,246.81,247.27,15963.0,243.2091,243.5635,242.9729,243.4257,15963.0
2024-09-03 11:05:00,247.13,247.23,246.63,246.76,14694.0,243.2879,243.3863,242.7956,242.9236,14694.0
2024-09-03 11:10:00,246.65,246.71,246.25,246.4,10674.0,242.8153,242.8744,242.4216,242.5692,10674.0
2024-09-03 11:15:00,246.44,246.87,246.35,246.87,8904.0,242.6086,243.0319,242.52,243.0319,8904.0
2024-09-03 11:20:00,246.73,247.27,246.66,246.89,13710.0,242.8941,243.4257,242.8252,243.0516,13710.0
2024-09-03 11:25:00,246.89,247.29,246.55,246.7,18111.0,243.0516,243.4454,242.7169,242.8646,18111.0
2024-09-03 11:30:00,246.7,246.7,246.14,246.23,6419.0,242.8646,242.8646,242.3133,242.4019,6419.0
2024-09-03 11:35:00,246.21,246.54,246.17,246.42,10187.0,242.3822,242.707,242.3428,242.5889,10187.0
2024-09-03 11:40:00,246.31,246.56,246.31,246.31,5478.0,242.4806,242.7267,242.4806,242.4806,5478.0
2024-09-03 11:45:00,246.31,247.2,246.3,247.2,5704.0,242.4806,243.3568,242.4708,243.3568,5704.0
2024-09-03 11:50:00,247.06,247.07,246.86,246.9,9805.0,243.219,243.2288,243.0221,243.0615,9805.0
2024-09-03 11:55:00,246.89,247.9,246.87,247.85,12084.0,243.0516,244.0459,243.0319,243.9967,12084.0
2024-09-03 12:00:00,247.8,247.8,247.36,247.58,11792.0,243.9475,243.9475,243.5143,243.7309,11792.0
2024-09-03 12:05:00,247.46,248.32,247.42,248.3,5784.0,243.6127,244.4594,243.5734,244.4397,5784.0
2024-09-03 12:10:00,248.3,248.67,248.3,248.49,12462.0,244.4397,244.8039,244.4397,244.6267,12462.0
2024-09-03 12:15:00,248.5,248.76,248.32,248.76,5729.0,244.6366,244.8925,244.4594,244.8925,5729.0
2024-09-03 12:20:00,248.89,249.46,248.81,248.96,14739.0,245.0205,245.5817,244.9418,245.0894,14739.0
2024-09-03 12:25:00,248.98,248.98,248.59,248.75,9324.0,245.1091,245.1091,244.7252,244.8827,9324.0
2024-09-03 12:30:00,248.53,248.57,248.42,248.5,1100.0,244.6661,244.7055,244.5578,244.6366,1100.0
2024-09-03 12:35:00,248.46,248.67,248.18,248.27,3700.0,244.5972,244.8039,244.3216,244.4102,3700.0
2024-09-03 12:40:00,248.25,248.28,247.78,247.9,4037.0,244.3905,244.42,243.9278,244.0459,4037.0
2024-09-03 12:45:00,247.74,247.77,247.29,247.32,3569.0,243.8884,243.9179,243.4454,243.4749,3569.0
2024-09-03 12:50:00,247.25,247.48,247.25,247.42,2824.0,243.406,243.6324,243.406,243.5734,2824.0
2024-09-03 12:55:00,247.49,247.59,247.45,247.56,2300.0,243.6423,243.7407,243.6029,243.7112,2300.0
2024-09-03 13:00:00,247.62,247.62,247.17,247.29,5327.0,243.7703,243.7703,243.3273,243.4454,5327.0
2024-09-03 13:05:00,247.24,247.47,247.02,247.43,3952.0,243.3962,243.6226,243.1796,243.5832,3952.0
2024-09-03 13:10:00,247.44,247.53,247.35,247.44,1815.0,243.5931,243.6817,243.5045,243.5931,1815.0
2024-09-03 13:15:00,247.35,247.77,247.32,247.77,4008.0,243.5045,243.9179,243.4749,243.9179,4008.0
2024-09-03 13:20:00,247.77,248.01,247.71,247.92,9623.0,243.9179,244.1542,243.8589,244.0656,9623.0
2024-09-03 13:25:00,247.94,248.16,247.93,248.16,2590.0,244.0853,244.3019,244.0754,244.3019,2590.0
2024-09-03 13:30:00,248.3,248.43,248.17,248.37,1832.0,244.4397,244.5677,244.3117,244.5086,1832.0
2024-09-03 13:35:00,248.43,248.64,248.25,248.3,5297.0,244.5677,244.7744,244.3905,244.4397,5297.0
2024-09-03 13:40:00,248.31,248.31,247.8,247.88,2838.0,244.4495,244.4495,243.9475,244.0262,2838.0
2024-09-03 13:45:00,247.9,248.34,247.89,248.34,6148.0,244.0459,244.4791,244.0361,244.4791,6148.0
2024-09-03 13:50:00,248.24,248.31,248.0,248.12,3239.0,244.3806,244.4495,244.1443,244.2625,3239.0
2024-09-03 13:55:00,248.21,248.32,248.14,248.19,2724.0,244.3511,244.4594,244.2822,244.3314,2724.0
2024-09-03 14:00:00,248.13,248.15,247.77,247.97,4125.0,244.2723,244.292,243.9179,244.1148,4125.0
2024-09-03 14:05:00,247.97,248.12,247.86,248.0,1485.0,244.1148,244.2625,244.0065,244.1443,1485.0
2024-09-03 14:10:00,247.99,248.19,247.88,248.19,2308.0,244.1345,244.3314,244.0262,244.3314,2308.0
2024-09-03 14:15:00,248.09,248.11,247.69,247.73,4889.0,244.233,244.2526,243.8392,243.8785,4889.0
2024-09-03 14:20:00,247.82,247.91,247.72,247.8,1776.0,243.9671,244.0557,243.8687,243.9475,1776.0
2024-09-03 14:25:00,247.75,247.75,247.33,247.34,5950.0,243.8982,243.8982,243.4848,243.4946,5950.0
2024-09-03 14:30:00,247.29,247.29,246.99,247.17,6929.0,243.4454,243.4454,243.1501,243.3273,6929.0
2024-09-03 14:35:00,247.23,247.27,246.92,246.92,3565.0,243.3863,243.4257,243.0811,243.0811,3565.0
2024-09-03 14:40:00,246.94,247.09,246.92,247.06,2585.0,243.1008,243.2485,243.0811,243.219,2585.0
2024-09-03 14:45:00,246.95,247.13,246.9,247.09,2616.0,243.1107,243.2879,243.0615,243.2485,2616.0
2024-09-03 14:50:00,247.2,247.33,247.2,247.27,5454.0,243.3568,243.4848,243.3568,243.4257,5454.0
2024-09-03 14:55:00,247.27,247.27,247.08,247.2,4879.0,243.4257,243.4257,243.2387,243.3568,4879.0
2024-09-03 15:00:00,247.08,247.09,246.55,246.64,5505.0,243.2387,243.2485,242.7169,242.8055,5505.0
2024-09-03 15:05:00,246.65,246.71,246.23,246.33,7988.0,242.8153,242.8744,242.4019,242.5003,7988.0
2024-09-03 15:10:00,246.47,246.62,246.3,246.3,3780.0,242.6381,242.7858,242.4708,242.4708,3780.0
2024-09-03 15:15:00,246.31,246.33,245.86,245.97,8385.0,242.4806,242.5003,242.0376,242.1459,8385.0
2024-09-03 15:20:00,245.85,245.97,245.48,245.89,17077.0,242.0278,242.1459,241.6635,242.0672,17077.0
2024-09-03 15:25:00,245.78,245.79,245.26,245.66,9858.0,241.9589,241.9687,241.4469,241.8407,9858.0
2024-09-03 15:30:00,245.77,246.37,245.76,246.3,9846.0,241.949,242.5397,241.9392,242.4708,9846.0
2024-09-03 15:35:00,246.35,246.43,245.67,245.68,15025.0,242.52,242.5988,241.8506,241.8604,15025.0
2024-09-03 15:40:00,245.68,245.96,245.62,245.89,8458.0,241.8604,242.1361,241.8014,242.0672,8458.0
2024-09-03 15:45:00,245.89,246.57,245.61,246.47,21238.0,242.0672,242.7366,241.7915,242.6381,21238.0
2024-09-03 15:50:00,246.58,246.68,245.9,246.02,33127.0,242.7464,242.8449,242.077,242.1951,33127.0
2024-09-03 15:55:00,246.14,247.06,245.95,246.92,71446.0,242.3133,243.219,242.1262,243.0811,71446.0
2024-09-04 09:30:00,245.36,247.61,245.36,247.09,16202.0,241.5454,243.7604,241.5454,243.2485,16202.0
2024-09-04 09:35:00,247.28,247.82,246.82,246.83,2003.0,243.4355,243.9671,242.9827,242.9925,2003.0
2024-09-04 09:40:00,246.56,246.59,245.54,245.54,6581.0,242.7267,242.7563,241.7226,241.7226,6581.0
2024-09-04 09:45:00,245.13,245.44,244.8,244.91,12723.0,241.319,241.6241,240.9941,241.1024,12723.0
2024-09-04 09:50:00,245.06,245.64,245.06,245.54,3187.0,241.2501,241.821,241.2501,241.7226,3187.0
2024-09-04 09:55:00,245.51,246.07,245.51,245.9,4071.0,241.6931,242.2444,241.6931,242.077,4071.0
2024-09-04 10:00:00,246.19,246.52,245.48,245.81,7588.0,242.3625,242.6874,241.6635,241.9884,7588.0
2024-09-04 10:05:00,245.98,245.98,245.44,245.72,2487.0,242.1558,242.1558,241.6241,241.8998,2487.0
2024-09-04 10:10:00,245.47,245.9,245.35,245.65,5088.0,241.6537,242.077,241.5355,241.8309,5088.0
2024-09-04 10:15:00,245.51,245.83,245.35,245.75,2882.0,241.6931,242.0081,241.5355,241.9293,2882.0
2024-09-04 10:20:00,245.75,245.99,245.7,245.99,3818.0,241.9293,242.1656,241.8801,242.1656,3818.0
2024-09-04 10:25:00,245.88,246.39,245.88,246.3,1700.0,242.0573,242.5594,242.0573,242.4708,1700.0
2024-09-04 10:30:00,246.44,246.81,246.07,246.72,9094.0,242.6086,242.9729,242.2444,242.8842,9094.0
2024-09-04 10:35:00,246.66,246.84,246.5,246.67,3579.0,242.8252,243.0024,242.6677,242.835,3579.0
2024-09-04 10:40:00,246.67,246.92,246.67,246.75,1004.0,242.835,243.0811,242.835,242.9138,1004.0
2024-09-04 10:45:00,246.72,246.8,246.32,246.46,3978.0,242.8842,242.963,242.4905,242.6283,3978.0
2024-09-04 10:50:00,246.46,246.6,246.36,246.46,2231.0,242.6283,242.7661,242.5298,242.6283,2231.0
2024-09-04 10:55:00,246.49,246.61,246.31,246.52,8471.0,242.6578,242.776,242.4806,242.6874,8471.0
2024-09-04 11:00:00,246.64,246.79,246.54,246.54,3575.0,242.8055,242.9532,242.707,242.707,3575.0
2024-09-04 11:05:00,246.51,246.51,246.03,246.12,7490.0,242.6775,242.6775,242.205,242.2936,7490.0
2024-09-04 11:10:00,246.0,246.01,245.58,246.01,1718.0,242.1754,242.1853,241.762,242.1853,1718.0
2024-09-04 11:15:00,246.03,246.48,245.91,246.39,3406.0,242.205,242.648,242.0868,242.5594,3406.0
2024-09-04 11:20:00,246.45,246.55,246.15,246.48,3176.0,242.6184,242.7169,242.3231,242.648,3176.0
2024-09-04 11:25:00,246.52,246.82,246.48,246.82,2226.0,242.6874,242.9827,242.648,242.9827,2226.0
2024-09-04 11:30:00,246.66,246.66,246.38,246.54,2029.0,242.8252,242.8252,242.5495,242.707,2029.0
2024-09-04 11:35:00,246.52,246.7,246.46,246.58,1638.0,242.6874,242.8646,242.6283,242.7464,1638.0
2024-09-04 11:40:00,246.51,246.63,246.51,246.63,782.0,242.6775,242.7956,242.6775,242.7956,782.0
2024-09-04 11:45:00,246.63,246.63,246.36,246.37,1426.0,242.7956,242.7956,242.5298,242.5397,1426.0
2024-09-04 11:50:00,246.34,246.54,246.34,246.49,1600.0,242.5102,242.707,242.5102,242.6578,1600.0
2024-09-04 11:55:00,246.24,246.39,246.24,246.39,1721.0,242.4117,242.5594,242.4117,242.5594,1721.0
2024-09-04 12:00:00,246.37,246.51,246.11,246.16,1775.0,242.5397,242.6775,242.2837,242.333,1775.0
2024-09-04 12:05:00,246.16,246.24,245.92,246.0,5130.0,242.333,242.4117,242.0967,242.1754,5130.0
2024-09-04 12:10:00,246.0,246.01,245.43,245.44,3697.0,242.1754,242.1853,241.6143,241.6241,3697.0
2024-09-04 12:15:00,245.45,245.45,245.17,245.17,1052.0,241.634,241.634,241.3583,241.3583,1052.0
2024-09-04 12:20:00,245.05,245.12,244.31,244.31,10170.0,241.2402,241.3091,240.5117,240.5117,10170.0
2024-09-04 12:25:00,244.44,244.44,244.29,244.29,1041.0,240.6397,240.6397,240.492,240.492,1041.0
2024-09-04 12:30:00,244.28,244.65,244.28,244.59,3263.0,240.4822,240.8464,240.4822,240.7874,3263.0
2024-09-04 12:35:00,244.6,244.6,244.3,244.3,1602.0,240.7972,240.7972,240.5019,240.5019,1602.0
2024-09-04 12:40:00,244.27,244.38,244.03,244.04,3035.0,240.4723,240.5806,240.2361,240.2459,3035.0
2024-09-04 12:45:00,244.09,244.37,244.03,244.32,3103.0,240.2951,240.5708,240.2361,240.5216,3103.0
2024-09-04 12:50:00,244.32,245.08,244.31,245.08,9845.0,240.5216,241.2697,240.5117,241.2697,9845.0
2024-09-04 12:55:00,245.0,245.05,244.84,244.93,2537.0,241.191,241.2402,241.0335,241.1221,2537.0
2024-09-04 13:00:00,244.88,244.92,244.67,244.92,6151.0,241.0729,241.1122,240.8661,241.1122,6151.0
2024-09-04 13:05:00,244.88,245.14,244.71,244.91,3612.0,241.0729,241.3288,240.9055,241.1024,3612.0
2024-09-04 13:10:00,244.91,245.27,244.9,245.12,9462.0,241.1024,241.4568,241.0925,241.3091,9462.0
2024-09-04 13:15:00,245.11,245.15,244.6,244.76,3052.0,241.2993,241.3387,240.7972,240.9547,3052.0
2024-09-04 13:20:00,244.77,244.85,244.67,244.7,1200.0,240.9646,241.0433,240.8661,240.8957,1200.0
2024-09-04 13:25:00,244.73,244.91,244.72,244.86,700.0,240.9252,241.1024,240.9153,241.0532,700.0
2024-09-04 13:30:00,244.86,244.86,244.44,244.44,4126.0,241.0532,241.0532,240.6397,240.6397,4126.0
2024-09-04 13:35:00,244.52,244.52,244.15,244.15,1808.0,240.7185,240.7185,240.3542,240.3542,1808.0
2024-09-04 13:40:00,244.37,244.45,244.22,244.3,1378.0,240.5708,240.6495,240.4231,240.5019,1378.0
2024-09-04 13:45:00,244.51,244.51,244.29,244.29,2135.0,240.7086,240.7086,240.492,240.492,2135.0
2024-09-04 13:50:00,244.31,244.39,244.19,244.29,979.0,240.5117,240.5905,240.3936,240.492,979.0
2024-09-04 13:55:00,244.34,244.76,244.34,244.68,3417.0,240.5413,240.9547,240.5413,240.876,3417.0
2024-09-04 14:00:00,244.72,244.84,244.71,244.79,1745.0,240.9153,241.0335,240.9055,240.9843,1745.0
2024-09-04 14:05:00,244.96,245.05,244.89,244.95,1100.0,241.1516,241.2402,241.0827,241.1418,1100.0
2024-09-04 14:10:00,244.96,244.96,244.82,244.88,986.0,241.1516,241.1516,241.0138,241.0729,986.0
2024-09-04 14:15:00,244.82,245.07,244.73,245.04,1427.0,241.0138,241.2599,240.9252,241.2304,1427.0
2024-09-04 14:20:00,245.07,245.12,245.05,245.1,1204.0,241.2599,241.3091,241.2402,241.2894,1204.0
2024-09-04 14:25:00,245.13,245.13,244.66,244.66,1589.0,241.319,241.319,240.8563,240.8563,1589.0
2024-09-04 14:30:00,244.86,245.06,244.85,245.01,700.0,241.0532,241.2501,241.0433,241.2008,700.0
2024-09-04 14:35:00,245.0,245.47,244.97,245.46,4247.0,241.191,241.6537,241.1615,241.6438,4247.0
2024-09-04 14:40:00,245.58,245.58,245.3,245.3,3171.0,241.762,241.762,241.4863,241.4863,3171.0
2024-09-04 14:45:00,245.41,245.44,245.31,245.44,2737.0,241.5946,241.6241,241.4962,241.6241,2737.0
2024-09-04 14:50:00,245.4,245.46,245.28,245.46,776.0,241.5848,241.6438,241.4666,241.6438,776.0
2024-09-04 14:55:00,245.49,245.52,245.31,245.42,1826.0,241.6734,241.7029,241.4962,241.6045,1826.0
2024-09-04 15:00:00,245.48,245.48,245.26,245.31,2774.0,241.6635,241.6635,241.4469,241.4962,2774.0
2024-09-04 15:05:00,245.3,245.41,245.29,245.33,1576.0,241.4863,241.5946,241.4765,241.5159,1576.0
2024-09-04 15:10:00,245.29,245.34,245.15,245.19,4826.0,241.4765,241.5257,241.3387,241.378,4826.0
2024-09-04 15:15:00,245.14,245.14,244.83,245.07,4443.0,241.3288,241.3288,241.0236,241.2599,4443.0
2024-09-04 15:20:00,245.02,245.24,245.01,245.23,1585.0,241.2107,241.4273,241.2008,241.4174,1585.0
2024-09-04 15:25:00,245.19,245.35,245.16,245.34,3169.0,241.378,241.5355,241.3485,241.5257,3169.0
2024-09-04 15:30:00,245.34,245.42,245.11,245.17,7321.0,241.5257,241.6045,241.2993,241.3583,7321.0
2024-09-04 15:35:00,245.19,245.58,245.19,245.5,3363.0,241.378,241.762,241.378,241.6832,3363.0
2024-09-04 15:40:00,245.48,245.67,245.43,245.61,4921.0,241.6635,241.8506,241.6143,241.7915,4921.0
2024-09-04 15:45:00,245.62,246.09,245.61,246.05,7599.0,241.8014,242.264,241.7915,242.2247,7599.0
2024-09-04 15:50:00,246.06,246.28,245.88,246.28,19048.0,242.2345,242.4511,242.0573,242.4511,19048.0
2024-09-04 15:55:00,246.33,246.8,246.32,246.53,73614.0,242.5003,242.963,242.4905,242.6972,73614.0
2024-09-05 09:30:00,247.47,247.9,246.07,246.58,9815.0,243.6226,244.0459,242.2444,242.7464,9815.0
2024-09-05 09:35:00,246.58,247.05,246.29,247.0,800.0,242.7464,243.2091,242.4609,243.1599,800.0
2024-09-05 09:40:00,247.26,247.69,247.0,247.59,23866.0,243.4159,243.8392,243.1599,243.7407,23866.0
2024-09-05 09:45:00,247.31,247.35,246.84,246.99,24818.0,243.4651,243.5045,243.0024,243.1501,24818.0
2024-09-05 09:50:00,246.99,247.33,246.76,247.33,4939.0,243.1501,243.4848,242.9236,243.4848,4939.0
2024-09-05 09:55:00,247.33,247.49,247.12,247.45,3426.0,243.4848,243.6423,243.278,243.6029,3426.0
2024-09-05 10:00:00,247.47,247.47,246.92,247.28,5249.0,243.6226,243.6226,243.0811,243.4355,5249.0
2024-09-05 10:05:00,247.42,247.7,247.34,247.63,1703.0,243.5734,243.849,243.4946,243.7801,1703.0
2024-09-05 10:10:00,247.86,247.86,247.5,247.85,3409.0,244.0065,244.0065,243.6521,243.9967,3409.0
2024-09-05 10:15:00,247.81,248.09,247.77,248.0,14394.0,243.9573,244.233,243.9179,244.1443,14394.0
2024-09-05 10:20:00,248.09,248.63,248.07,248.61,4563.0,244.233,244.7646,244.2133,244.7449,4563.0
2024-09-05 10:25:00,248.68,249.25,248.64,249.08,7168.0,244.8138,245.3749,244.7744,245.2076,7168.0
2024-09-05 10:30:00,249.07,249.62,248.97,249.43,8927.0,245.1977,245.7392,245.0993,245.5521,8927.0
2024-09-05 10:35:00,249.43,249.43,248.9,249.04,19439.0,245.5521,245.5521,245.0304,245.1682,19439.0
2024-09-05 10:40:00,249.04,249.34,249.0,249.17,1350.0,245.1682,245.4635,245.1288,245.2962,1350.0
2024-09-05 10:45:00,249.15,249.26,248.85,248.97,11515.0,245.2765,245.3848,244.9811,245.0993,11515.0
2024-09-05 10:50:00,248.97,249.13,248.62,248.62,15790.0,245.0993,245.2568,244.7547,244.7547,15790.0
2024-09-05 10:55:00,248.63,248.72,248.43,248.45,10623.0,244.7646,244.8532,244.5677,244.5874,10623.0
2024-09-05 11:00:00,248.45,248.49,248.19,248.26,15113.0,244.5874,244.6267,244.3314,244.4003,15113.0
2024-09-05 11:05:00,248.26,248.39,248.17,248.28,3721.0,244.4003,244.5283,244.3117,244.42,3721.0
2024-09-05 11:10:00,248.29,248.41,248.07,248.19,8522.0,244.4298,244.548,244.2133,244.3314,8522.0
2024-09-05 11:15:00,248.17,248.17,247.82,247.82,9391.0,244.3117,244.3117,243.9671,243.9671,9391.0
2024-09-05 11:20:00,247.79,247.93,247.69,247.81,7383.0,243.9376,244.0754,243.8392,243.9573,7383.0
2024-09-05 11:25:00,247.81,247.93,247.69,247.86,3936.0,243.9573,244.0754,243.8392,244.0065,3936.0
2024-09-05 11:30:00,247.79,247.89,247.71,247.79,16060.0,243.9376,244.0361,243.8589,243.9376,16060.0
2024-09-05 11:35:00,247.71,247.79,247.46,247.6,8241.0,243.8589,243.9376,243.6127,243.7506,8241.0
2024-09-05 11:40:00,247.6,247.73,247.48,247.48,4703.0,243.7506,243.8785,243.6324,243.6324,4703.0
2024-09-05 11:45:00,247.56,247.75,247.47,247.75,3059.0,243.7112,243.8982,243.6226,243.8982,3059.0
2024-09-05 11:50:00,247.62,247.84,247.55,247.81,5231.0,243.7703,243.9868,243.7013,243.9573,5231.0
2024-09-05 11:55:00,247.86,248.05,247.77,248.04,6120.0,244.0065,244.1936,243.9179,244.1837,6120.0
2024-09-05 12:00:00,248.03,248.04,247.58,247.58,3001.0,244.1739,244.1837,243.7309,243.7309,3001.0
2024-09-05 12:05:00,247.77,247.91,247.72,247.79,2566.0,243.9179,244.0557,243.8687,243.9376,2566.0
2024-09-05 12:10:00,247.79,247.93,247.64,247.64,7948.0,243.9376,244.0754,243.7899,243.7899,7948.0
2024-09-05 12:15:00,247.64,247.68,247.54,247.54,15267.0,243.7899,243.8293,243.6915,243.6915,15267.0
2024-09-05 12:20:00,247.54,247.54,247.44,247.48,3933.0,243.6915,243.6915,243.5931,243.6324,3933.0
2024-09-05 12:25:00,247.47,247.57,247.37,247.51,7344.0,243.6226,243.721,243.5241,243.662,7344.0
2024-09-05 12:30:00,247.53,247.64,247.37,247.53,3011.0,243.6817,243.7899,243.5241,243.6817,3011.0
2024-09-05 12:35:00,247.63,247.63,247.45,247.63,1017.0,243.7801,243.7801,243.6029,243.7801,1017.0
2024-09-05 12:40:00,247.52,247.58,247.5,247.51,686.0,243.6718,243.7309,243.6521,243.662,686.0
2024-09-05 12:45:00,247.58,247.79,247.57,247.65,3642.0,243.7309,243.9376,243.721,243.7998,3642.0
2024-09-05 12:50:00,247.82,248.1,247.81,248.04,1400.0,243.9671,244.2428,243.9573,244.1837,1400.0
2024-09-05 12:55:00,247.97,248.31,247.96,248.19,6171.0,244.1148,244.4495,244.105,244.3314,6171.0
2024-09-05 13:00:00,248.19,248.31,248.17,248.31,700.0,244.3314,244.4495,244.3117,244.4495,700.0
2024-09-05 13:05:00,248.42,248.61,248.41,248.61,1891.0,244.5578,244.7449,244.548,244.7449,1891.0
2024-09-05 13:10:00,248.56,248.72,248.54,248.63,3535.0,244.6956,244.8532,244.676,244.7646,3535.0
2024-09-05 13:15:00,248.63,248.78,248.44,248.78,12420.0,244.7646,244.9122,244.5775,244.9122,12420.0
2024-09-05 13:20:00,248.68,248.99,248.68,248.95,3781.0,244.8138,245.119,244.8138,245.0796,3781.0
2024-09-05 13:25:00,249.0,249.03,248.86,248.94,2100.0,245.1288,245.1583,244.991,245.0697,2100.0
2024-09-05 13:30:00,248.9,249.01,248.78,248.97,8297.0,245.0304,245.1386,244.9122,245.0993,8297.0
2024-09-05 13:35:00,248.9,249.06,248.48,248.59,24547.0,245.0304,245.1879,244.6169,244.7252,24547.0
2024-09-05 13:40:00,248.59,249.0,248.59,248.98,7443.0,244.7252,245.1288,244.7252,245.1091,7443.0
2024-09-05 13:45:00,248.99,249.13,248.95,249.03,4529.0,245.119,245.2568,245.0796,245.1583,4529.0
2024-09-05 13:50:00,249.03,249.03,248.48,248.59,21944.0,245.1583,245.1583,244.6169,244.7252,21944.0
2024-09-05 13:55:00,248.59,248.68,248.53,248.66,4113.0,244.7252,244.8138,244.6661,244.7941,4113.0
2024-09-05 14:00:00,248.66,248.67,248.48,248.48,3424.0,244.7941,244.8039,244.6169,244.6169,3424.0
2024-09-05 14:05:00,248.48,248.85,248.48,248.74,3638.0,244.6169,244.9811,244.6169,244.8728,3638.0
2024-09-05 14:10:00,248.63,248.69,248.48,248.58,6820.0,244.7646,244.8236,244.6169,244.7153,6820.0
2024-09-05 14:15:00,248.58,248.66,248.48,248.48,8727.0,244.7153,244.7941,244.6169,244.6169,8727.0
2024-09-05 14:20:00,248.66,248.66,248.47,248.54,9946.0,244.7941,244.7941,244.607,244.676,9946.0
2024-09-05 14:25:00,248.52,248.53,248.1,248.22,14491.0,244.6563,244.6661,244.2428,244.3609,14491.0
2024-09-05 14:30:00,248.16,248.18,248.07,248.14,4013.0,244.3019,244.3216,244.2133,244.2822,4013.0
2024-09-05 14:35:00,248.02,248.32,248.02,248.3,8195.0,244.164,244.4594,244.164,244.4397,8195.0
2024-09-05 14:40:00,248.26,248.26,247.95,247.98,10721.0,244.4003,244.4003,244.0951,244.1247,10721.0
2024-09-05 14:45:00,248.0,248.0,247.89,247.92,7133.0,244.1443,244.1443,244.0361,244.0656,7133.0
2024-09-05 14:50:00,247.92,247.92,247.55,247.55,12619.0,244.0656,244.0656,243.7013,243.7013,12619.0
2024-09-05 14:55:00,247.55,247.66,247.45,247.66,6017.0,243.7013,243.8096,243.6029,243.8096,6017.0
2024-09-05 15:00:00,247.65,247.68,247.55,247.68,2198.0,243.7998,243.8293,243.7013,243.8293,2198.0
2024-09-05 15:05:00,247.65,247.65,247.51,247.56,5955.0,243.7998,243.7998,243.662,243.7112,5955.0
2024-09-05 15:10:00,247.56,247.56,247.04,247.16,18245.0,243.7112,243.7112,243.1993,243.3174,18245.0
2024-09-05 15:15:00,247.15,247.19,247.0,247.09,9435.0,243.3076,243.3469,243.1599,243.2485,9435.0
2024-09-05 15:20:00,247.03,247.23,247.01,247.23,6283.0,243.1894,243.3863,243.1697,243.3863,6283.0
2024-09-05 15:25:00,247.18,247.62,247.18,247.62,5256.0,243.3371,243.7703,243.3371,243.7703,5256.0
2024-09-05 15:30:00,247.61,248.11,247.49,248.11,3953.0,243.7604,244.2526,243.6423,244.2526,3953.0
2024-09-05 15:35:00,248.11,248.2,247.92,248.06,5518.0,244.2526,244.3412,244.0656,244.2034,5518.0
2024-09-05 15:40:00,248.13,248.13,247.98,248.08,15217.0,244.2723,244.2723,244.1247,244.2231,15217.0
2024-09-05 15:45:00,248.03,248.25,248.03,248.16,17421.0,244.1739,244.3905,244.1739,244.3019,17421.0
2024-09-05 15:50:00,248.08,248.25,247.35,247.49,40865.0,244.2231,244.3905,243.5045,243.6423,40865.0
2024-09-05 15:55:00,247.49,248.4,246.93,248.3,203691.0,243.6423,244.5381,243.091,244.4397,203691.0
2024-09-06 09:30:00,246.86,248.98,246.86,248.77,20041.0,243.0221,245.1091,243.0221,244.9024,20041.0
2024-09-06 09:35:00,248.83,249.14,248.23,249.07,22493.0,244.9614,245.2666,244.3708,245.1977,22493.0
2024-09-06 09:40:00,249.33,250.18,249.08,250.0,4641.0,245.4537,246.2905,245.2076,246.1133,4641.0
2024-09-06 09:45:00,250.0,250.02,249.39,249.4,3310.0,246.1133,246.1329,245.5127,245.5226,3310.0
2024-09-06 09:50:00,249.33,250.04,249.33,250.04,4903.0,245.4537,246.1526,245.4537,246.1526,4903.0
2024-09-06 09:55:00,250.19,250.5,249.87,250.4,6365.0,246.3003,246.6055,245.9853,246.507,6365.0
2024-09-06 10:00:00,250.4,250.53,249.4,249.4,5421.0,246.507,246.635,245.5226,245.5226,5421.0
2024-09-06 10:05:00,249.27,249.44,249.15,249.38,2669.0,245.3946,245.562,245.2765,245.5029,2669.0
2024-09-06 10:10:00,249.26,249.38,249.03,249.19,3307.0,245.3848,245.5029,245.1583,245.3158,3307.0
2024-09-06 10:15:00,249.33,249.44,248.86,249.44,3776.0,245.4537,245.562,244.991,245.562,3776.0
2024-09-06 10:20:00,249.31,249.49,248.87,248.93,2871.0,245.434,245.6112,245.0008,245.0599,2871.0
2024-09-06 10:25:00,248.94,248.94,248.44,248.87,3387.0,245.0697,245.0697,244.5775,245.0008,3387.0
2024-09-06 10:30:00,248.89,249.03,248.32,248.45,2268.0,245.0205,245.1583,244.4594,244.5874,2268.0
2024-09-06 10:35:00,248.62,248.9,248.62,248.73,1990.0,244.7547,245.0304,244.7547,244.863,1990.0
2024-09-06 10:40:00,248.73,249.2,248.73,249.07,2576.0,244.863,245.3257,244.863,245.1977,2576.0
2024-09-06 10:45:00,248.84,248.85,248.5,248.61,2150.0,244.9713,244.9811,244.6366,244.7449,2150.0
2024-09-06 10:50:00,248.66,249.04,248.52,248.74,3660.0,244.7941,245.1682,244.6563,244.8728,3660.0
2024-09-06 10:55:00,248.91,249.2,248.83,249.02,8701.0,245.0402,245.3257,244.9614,245.1485,8701.0
2024-09-06 11:00:00,249.23,250.29,249.17,249.82,4128.0,245.3552,246.3987,245.2962,245.9361,4128.0
2024-09-06 11:05:00,249.84,250.04,249.7,250.0,7072.0,245.9557,246.1526,245.8179,246.1133,7072.0
2024-09-06 11:10:00,249.82,249.82,249.19,249.19,6650.0,245.9361,245.9361,245.3158,245.3158,6650.0
2024-09-06 11:15:00,249.3,249.42,249.06,249.09,5763.0,245.4241,245.5423,245.1879,245.2174,5763.0
2024-09-06 11:20:00,249.1,249.21,248.72,248.8,3278.0,245.2272,245.3355,244.8532,244.9319,3278.0
2024-09-06 11:25:00,248.78,248.92,248.49,248.55,2651.0,244.9122,245.05,244.6267,244.6858,2651.0
2024-09-06 11:30:00,248.54,248.8,248.31,248.57,2912.0,244.676,244.9319,244.4495,244.7055,2912.0
2024-09-06 11:35:00,248.52,248.66,248.44,248.57,3220.0,244.6563,244.7941,244.5775,244.7055,3220.0
2024-09-06 11:40:00,248.65,248.66,248.52,248.52,4145.0,244.7842,244.7941,244.6563,244.6563,4145.0
2024-09-06 11:45:00,248.44,248.44,248.09,248.33,5110.0,244.5775,244.5775,244.233,244.4692,5110.0
2024-09-06 11:50:00,248.3,248.3,247.91,248.08,4556.0,244.4397,244.4397,244.0557,244.2231,4556.0
2024-09-06 11:55:00,248.24,248.44,247.99,248.28,19762.0,244.3806,244.5775,244.1345,244.42,19762.0
2024-09-06 12:00:00,248.25,248.54,248.25,248.54,3539.0,244.3905,244.676,244.3905,244.676,3539.0
2024-09-06 12:05:00,248.51,248.51,248.12,248.25,2958.0,244.6464,244.6464,244.2625,244.3905,2958.0
2024-09-06 12:10:00,248.25,248.66,248.23,248.56,2876.0,244.3905,244.7941,244.3708,244.6956,2876.0
2024-09-06 12:15:00,248.38,248.61,248.18,248.18,3656.0,244.5184,244.7449,244.3216,244.3216,3656.0
2024-09-06 12:20:00,248.23,248.4,248.21,248.4,313.0,244.3708,244.5381,244.3511,244.5381,313.0
2024-09-06 12:25:00,248.4,248.49,248.31,248.31,2748.0,244.5381,244.6267,244.4495,244.4495,2748.0
2024-09-06 12:30:00,248.43,248.73,248.07,248.73,6332.0,244.5677,244.863,244.2133,244.863,6332.0
2024-09-06 12:35:00,248.71,248.79,248.49,248.59,2933.0,244.8433,244.9221,244.6267,244.7252,2933.0
2024-09-06 12:40:00,248.56,248.94,248.56,248.94,2790.0,244.6956,245.0697,244.6956,245.0697,2790.0
2024-09-06 12:45:00,248.98,249.08,248.96,249.05,1505.0,245.1091,245.2076,245.0894,245.178,1505.0
2024-09-06 12:50:00,249.1,249.34,249.02,249.14,4741.0,245.2272,245.4635,245.1485,245.2666,4741.0
2024-09-06 12:55:00,249.06,249.21,248.92,249.08,1800.0,245.1879,245.3355,245.05,245.2076,1800.0
2024-09-06 13:00:00,249.08,249.12,248.96,249.0,3137.0,245.2076,245.2469,245.0894,245.1288,3137.0
2024-09-06 13:05:00,249.0,249.16,248.96,249.16,8743.0,245.1288,245.2863,245.0894,245.2863,8743.0
2024-09-06 13:10:00,249.07,249.29,249.07,249.22,2824.0,245.1977,245.4143,245.1977,245.3454,2824.0
2024-09-06 13:15:00,249.15,249.17,249.0,249.12,2528.0,245.2765,245.2962,245.1288,245.2469,2528.0
2024-09-06 13:20:00,249.13,249.6,249.12,249.52,5155.0,245.2568,245.7195,245.2469,245.6407,5155.0
2024-09-06 13:25:00,249.5,249.76,249.5,249.72,3150.0,245.621,245.877,245.621,245.8376,3150.0
2024-09-06 13:30:00,249.56,249.65,249.5,249.62,1308.0,245.6801,245.7687,245.621,245.7392,1308.0
2024-09-06 13:35:00,249.59,249.69,249.49,249.5,2226.0,245.7096,245.8081,245.6112,245.621,2226.0
2024-09-06 13:40:00,249.56,249.56,249.42,249.47,3614.0,245.6801,245.6801,245.5423,245.5915,3614.0
2024-09-06 13:45:00,249.49,249.5,249.3,249.4,8391.0,245.6112,245.621,245.4241,245.5226,8391.0
2024-09-06 13:50:00,249.5,249.59,249.38,249.57,3436.0,245.621,245.7096,245.5029,245.6899,3436.0
2024-09-06 13:55:00,249.62,249.76,249.44,249.55,3153.0,245.7392,245.877,245.562,245.6703,3153.0
2024-09-06 14:00:00,249.61,249.66,249.48,249.49,2236.0,245.7293,245.7785,245.6013,245.6112,2236.0
2024-09-06 14:05:00,249.66,249.66,249.49,249.5,1597.0,245.7785,245.7785,245.6112,245.621,1597.0
2024-09-06 14:10:00,249.5,249.59,249.46,249.47,5819.0,245.621,245.7096,245.5817,245.5915,5819.0
2024-09-06 14:15:00,249.47,249.58,249.47,249.54,2491.0,245.5915,245.6998,245.5915,245.6604,2491.0
2024-09-06 14:20:00,249.58,249.63,249.5,249.53,4294.0,245.6998,245.749,245.621,245.6506,4294.0
2024-09-06 14:25:00,249.62,249.81,249.62,249.7,5544.0,245.7392,245.9262,245.7392,245.8179,5544.0
2024-09-06 14:30:00,249.64,249.69,249.48,249.51,2312.0,245.7589,245.8081,245.6013,245.6309,2312.0
2024-09-06 14:35:00,249.58,249.58,249.37,249.53,6850.0,245.6998,245.6998,245.4931,245.6506,6850.0
2024-09-06 14:40:00,249.53,249.69,249.52,249.63,2876.0,245.6506,245.8081,245.6407,245.749,2876.0
2024-09-06 14:45:00,249.57,249.57,249.36,249.46,15319.0,245.6899,245.6899,245.4832,245.5817,15319.0
2024-09-06 14:50:00,249.42,249.55,249.26,249.51,10980.0,245.5423,245.6703,245.3848,245.6309,10980.0
2024-09-06 14:55:00,249.47,249.85,249.46,249.72,5596.0,245.5915,245.9656,245.5817,245.8376,5596.0
2024-09-06 15:00:00,249.61,249.67,249.52,249.65,5804.0,245.7293,245.7884,245.6407,245.7687,5804.0
2024-09-06 15:05:00,249.67,249.88,249.67,249.75,7134.0,245.7884,245.9951,245.7884,245.8671,7134.0
2024-09-06 15:10:00,249.69,249.71,249.43,249.5,8285.0,245.8081,245.8278,245.5521,245.621,8285.0
2024-09-06 15:15:00,249.45,249.51,249.12,249.21,8253.0,245.5718,245.6309,245.2469,245.3355,8253.0
2024-09-06 15:20:00,249.14,249.68,249.08,249.66,11192.0,245.2666,245.7982,245.2076,245.7785,11192.0
2024-09-06 15:25:00,249.59,249.6,249.25,249.27,7564.0,245.7096,245.7195,245.3749,245.3946,7564.0
2024-09-06 15:30:00,249.27,249.27,248.96,249.0,12086.0,245.3946,245.3946,245.0894,245.1288,12086.0
2024-09-06 15:35:00,249.03,249.06,248.79,248.97,17119.0,245.1583,245.1879,244.9221,245.0993,17119.0
2024-09-06 15:40:00,248.97,249.41,248.96,249.27,16393.0,245.0993,245.5324,245.0894,245.3946,16393.0
2024-09-06 15:45:00,249.27,249.59,249.21,249.54,13227.0,245.3946,245.7096,245.3355,245.6604,13227.0
2024-09-06 15:50:00,249.58,249.58,249.31,249.41,29155.0,245.6998,245.6998,245.434,245.5324,29155.0
2024-09-06 15:55:00,249.33,249.37,248.8,249.13,92537.0,245.4537,245.4931,244.9319,245.2568,92537.0
2024-09-09 09:30:00,249.81,249.96,247.95,248.58,31287.0,245.9262,246.0739,244.0951,244.7153,31287.0
2024-09-09 09:35:00,248.5,248.91,247.66,247.83,3388.0,244.6366,245.0402,243.8096,243.977,3388.0
2024-09-09 09:40:00,248.14,248.14,247.14,247.27,7816.0,244.2822,244.2822,243.2977,243.4257,7816.0
2024-09-09 09:45:00,247.2,248.0,247.2,247.67,7682.0,243.3568,244.1443,243.3568,243.8195,7682.0
2024-09-09 09:50:00,247.63,247.9,247.08,247.9,5984.0,243.7801,244.0459,243.2387,244.0459,5984.0
2024-09-09 09:55:00,247.75,247.92,247.59,247.68,11066.0,243.8982,244.0656,243.7407,243.8293,11066.0
2024-09-09 10:00:00,247.68,247.76,247.32,247.38,18519.0,243.8293,243.9081,243.4749,243.534,18519.0
2024-09-09 10:05:00,247.56,247.85,247.42,247.85,10997.0,243.7112,243.9967,243.5734,243.9967,10997.0
2024-09-09 10:10:00,247.86,248.48,247.72,248.44,10189.0,244.0065,244.6169,243.8687,244.5775,10189.0
2024-09-09 10:15:00,248.46,248.78,248.3,248.78,7446.0,244.5972,244.9122,244.4397,244.9122,7446.0
2024-09-09 10:20:00,248.77,249.22,248.73,249.15,8821.0,244.9024,245.3454,244.863,245.2765,8821.0
2024-09-09 10:25:00,249.09,249.63,249.06,249.18,7051.0,245.2174,245.749,245.1879,245.306,7051.0
2024-09-09 10:30:00,249.07,249.44,248.81,249.13,5783.0,245.1977,245.562,244.9418,245.2568,5783.0
2024-09-09 10:35:00,249.36,249.75,249.32,249.7,5602.0,245.4832,245.8671,245.4438,245.8179,5602.0
2024-09-09 10:40:00,249.66,249.8,249.36,249.42,6743.0,245.7785,245.9164,245.4832,245.5423,6743.0
2024-09-09 10:45:00,249.45,249.57,249.08,249.22,4713.0,245.5718,245.6899,245.2076,245.3454,4713.0
2024-09-09 10:50:00,249.1,249.37,248.97,249.2,7788.0,245.2272,245.4931,245.0993,245.3257,7788.0
2024-09-09 10:55:00,249.04,249.45,249.04,249.3,3692.0,245.1682,245.5718,245.1682,245.4241,3692.0
2024-09-09 11:00:00,249.4,249.6,249.17,249.4,5305.0,245.5226,245.7195,245.2962,245.5226,5305.0
2024-09-09 11:05:00,249.32,249.83,249.32,249.76,4662.0,245.4438,245.9459,245.4438,245.877,4662.0
2024-09-09 11:10:00,249.64,250.16,249.63,250.12,13604.0,245.7589,246.2708,245.749,246.2314,13604.0
2024-09-09 11:15:00,250.04,250.04,249.78,249.86,4797.0,246.1526,246.1526,245.8967,245.9754,4797.0
2024-09-09 11:20:00,249.96,250.23,249.83,250.2,4733.0,246.0739,246.3397,245.9459,246.3101,4733.0
2024-09-09 11:25:00,250.14,250.37,250.08,250.37,4213.0,246.2511,246.4775,246.192,246.4775,4213.0
2024-09-09 11:30:00,250.3,250.44,250.23,250.25,5130.0,246.4086,246.5464,246.3397,246.3594,5130.0
2024-09-09 11:35:00,250.15,250.35,250.15,250.34,2360.0,246.2609,246.4578,246.2609,246.448,2360.0
2024-09-09 11:40:00,250.35,250.62,250.27,250.52,6095.0,246.4578,246.7236,246.3791,246.6252,6095.0
2024-09-09 11:45:00,250.59,250.79,250.57,250.74,6201.0,246.6941,246.891,246.6744,246.8418,6201.0
2024-09-09 11:50:00,250.65,250.88,250.58,250.84,2295.0,246.7531,246.9796,246.6842,246.9402,2295.0
2024-09-09 11:55:00,250.84,251.0,250.59,251.0,3997.0,246.9402,247.0977,246.6941,247.0977,3997.0
2024-09-09 12:00:00,251.06,251.2,251.04,251.2,1037.0,247.1568,247.2946,247.1371,247.2946,1037.0
2024-09-09 12:05:00,251.16,251.35,251.11,251.13,6449.0,247.2552,247.4423,247.206,247.2257,6449.0
2024-09-09 12:10:00,251.14,251.27,250.91,251.2,7035.0,247.2355,247.3635,247.0091,247.2946,7035.0
2024-09-09 12:15:00,251.23,251.39,251.23,251.39,2872.0,247.3241,247.4816,247.3241,247.4816,2872.0
2024-09-09 12:20:00,251.4,251.59,251.39,251.49,3377.0,247.4915,247.6785,247.4816,247.5801,3377.0
2024-09-09 12:25:00,251.58,251.74,251.45,251.74,7373.0,247.6687,247.8262,247.5407,247.8262,7373.0
2024-09-09 12:30:00,251.74,251.8,251.56,251.64,5556.0,247.8262,247.8853,247.649,247.7278,5556.0
2024-09-09 12:35:00,251.72,251.94,251.65,251.75,6356.0,247.8065,248.0231,247.7376,247.836,6356.0
2024-09-09 12:40:00,251.75,251.79,251.3,251.37,6125.0,247.836,247.8754,247.393,247.462,6125.0
2024-09-09 12:45:00,251.37,251.58,251.36,251.58,1477.0,247.462,247.6687,247.4521,247.6687,1477.0
2024-09-09 12:50:00,251.61,251.63,251.49,251.54,2272.0,247.6982,247.7179,247.5801,247.6293,2272.0
2024-09-09 12:55:00,251.54,252.0,251.54,251.96,8810.0,247.6293,248.0822,247.6293,248.0428,8810.0
2024-09-09 13:00:00,251.81,251.91,251.34,251.34,2819.0,247.8951,247.9936,247.4324,247.4324,2819.0
2024-09-09 13:05:00,251.44,251.72,251.44,251.71,5076.0,247.5309,247.8065,247.5309,247.7967,5076.0
2024-09-09 13:10:00,251.73,251.73,251.6,251.71,3309.0,247.8164,247.8164,247.6884,247.7967,3309.0
2024-09-09 13:15:00,251.78,251.91,251.61,251.87,7031.0,247.8656,247.9936,247.6982,247.9542,7031.0
2024-09-09 13:20:00,251.84,251.88,251.74,251.85,1911.0,247.9246,247.964,247.8262,247.9345,1911.0
2024-09-09 13:25:00,251.85,251.91,251.62,251.69,5835.0,247.9345,247.9936,247.7081,247.777,5835.0
2024-09-09 13:30:00,251.61,251.73,251.57,251.66,3687.0,247.6982,247.8164,247.6588,247.7474,3687.0
2024-09-09 13:35:00,251.74,251.76,251.58,251.72,2707.0,247.8262,247.8459,247.6687,247.8065,2707.0
2024-09-09 13:40:00,251.78,252.0,251.78,251.92,5211.0,247.8656,248.0822,247.8656,248.0034,5211.0
2024-09-09 13:45:00,251.86,251.86,251.65,251.83,7314.0,247.9443,247.9443,247.7376,247.9148,7314.0
2024-09-09 13:50:00,251.76,251.76,251.1,251.43,6324.0,247.8459,247.8459,247.1962,247.521,6324.0
2024-09-09 13:55:00,251.42,251.59,251.35,251.47,4520.0,247.5112,247.6785,247.4423,247.5604,4520.0
2024-09-09 14:00:00,251.48,251.51,251.25,251.36,4314.0,247.5702,247.5998,247.3438,247.4521,4314.0
2024-09-09 14:05:00,251.34,251.44,251.25,251.26,4322.0,247.4324,247.5309,247.3438,247.3537,4322.0
2024-09-09 14:10:00,251.21,251.26,251.09,251.25,5874.0,247.3044,247.3537,247.1863,247.3438,5874.0
2024-09-09 14:15:00,251.26,251.26,251.11,251.25,5246.0,247.3537,247.3537,247.206,247.3438,5246.0
2024-09-09 14:20:00,251.13,251.29,251.08,251.1,4919.0,247.2257,247.3832,247.1765,247.1962,4919.0
2024-09-09 14:25:00,251.1,251.33,251.08,251.22,5451.0,247.1962,247.4226,247.1765,247.3143,5451.0
2024-09-09 14:30:00,251.22,251.23,251.08,251.08,5008.0,247.3143,247.3241,247.1765,247.1765,5008.0
2024-09-09 14:35:00,251.08,251.14,250.83,250.83,3073.0,247.1765,247.2355,246.9304,246.9304,3073.0
2024-09-09 14:40:00,250.92,251.34,250.88,251.34,6135.0,247.019,247.4324,246.9796,247.4324,6135.0
2024-09-09 14:45:00,251.4,251.44,251.22,251.4,4166.0,247.4915,247.5309,247.3143,247.4915,4166.0
2024-09-09 14:50:00,251.4,251.48,251.35,251.44,3847.0,247.4915,247.5702,247.4423,247.5309,3847.0
2024-09-09 14:55:00,251.44,251.47,251.32,251.35,5166.0,247.5309,247.5604,247.4127,247.4423,5166.0
2024-09-09 15:00:00,251.35,251.35,251.1,251.17,4613.0,247.4423,247.4423,247.1962,247.2651,4613.0
2024-09-09 15:05:00,251.1,251.38,251.1,251.37,7657.0,247.1962,247.4718,247.1962,247.462,7657.0
2024-09-09 15:10:00,251.3,251.33,251.16,251.24,3408.0,247.393,247.4226,247.2552,247.334,3408.0
2024-09-09 15:15:00,251.24,251.48,251.22,251.32,14937.0,247.334,247.5702,247.3143,247.4127,14937.0
2024-09-09 15:20:00,251.24,251.3,251.13,251.15,3986.0,247.334,247.393,247.2257,247.2454,3986.0
2024-09-09 15:25:00,251.15,251.56,251.13,251.55,6159.0,247.2454,247.649,247.2257,247.6392,6159.0
2024-09-09 15:30:00,251.61,251.61,251.29,251.44,12207.0,247.6982,247.6982,247.3832,247.5309,12207.0
2024-09-09 15:35:00,251.29,251.41,251.18,251.27,6569.0,247.3832,247.5013,247.2749,247.3635,6569.0
2024-09-09 15:40:00,251.2,251.3,251.05,251.25,7460.0,247.2946,247.393,247.1469,247.3438,7460.0
2024-09-09 15:45:00,251.17,251.17,250.33,250.4,15210.0,247.2651,247.2651,246.4381,246.507,15210.0
2024-09-09 15:50:00,250.41,250.83,250.41,250.7,37104.0,246.5169,246.9304,246.5169,246.8024,37104.0
2024-09-09 15:55:00,250.68,251.16,250.43,250.91,145481.0,246.7827,247.2552,246.5366,247.0091,145481.0
2024-09-10 09:30:00,251.86,252.14,250.58,251.25,21552.0,247.9443,248.22,246.6842,247.3438,21552.0
2024-09-10 09:35:00,251.34,252.62,251.24,252.58,6913.0,247.4324,248.6925,247.334,248.6531,6913.0
2024-09-10 09:40:00,252.99,253.04,252.62,252.95,5410.0,249.0568,249.106,248.6925,249.0174,5410.0
2024-09-10 09:45:00,252.76,252.8,252.34,252.73,8192.0,248.8303,248.8697,248.4169,248.8008,8192.0
2024-09-10 09:50:00,252.71,253.01,252.58,252.77,4800.0,248.7811,249.0765,248.6531,248.8402,4800.0
2024-09-10 09:55:00,252.59,252.59,251.77,252.28,2574.0,248.663,248.663,247.8557,248.3578,2574.0
2024-09-10 10:00:00,251.84,251.84,250.7,251.05,7072.0,247.9246,247.9246,246.8024,247.1469,7072.0
2024-09-10 10:05:00,250.86,250.86,250.26,250.49,5025.0,246.9599,246.9599,246.3692,246.5956,5025.0
2024-09-10 10:10:00,250.36,250.36,249.78,249.91,4899.0,246.4677,246.4677,245.8967,246.0247,4899.0
2024-09-10 10:15:00,249.94,250.08,249.5,249.86,3822.0,246.0542,246.192,245.621,245.9754,3822.0
2024-09-10 10:20:00,249.88,249.89,249.38,249.38,5669.0,245.9951,246.005,245.5029,245.5029,5669.0
2024-09-10 10:25:00,249.38,249.49,248.81,248.88,5613.0,245.5029,245.6112,244.9418,245.0107,5613.0
2024-09-10 10:30:00,248.89,249.63,248.88,249.5,6561.0,245.0205,245.749,245.0107,245.621,6561.0
2024-09-10 10:35:00,249.5,249.9,249.43,249.89,7011.0,245.621,246.0148,245.5521,246.005,7011.0
2024-09-10 10:40:00,249.9,249.92,249.79,249.89,3029.0,246.0148,246.0345,245.9065,246.005,3029.0
2024-09-10 10:45:00,249.99,250.16,249.85,250.15,5158.0,246.1034,246.2708,245.9656,246.2609,5158.0
2024-09-10 10:50:00,250.26,250.68,250.2,250.68,4866.0,246.3692,246.7827,246.3101,246.7827,4866.0
2024-09-10 10:55:00,250.68,250.72,250.29,250.48,11140.0,246.7827,246.8221,246.3987,246.5858,11140.0
2024-09-10 11:00:00,250.49,250.67,250.49,250.6,2582.0,246.5956,246.7728,246.5956,246.7039,2582.0
2024-09-10 11:05:00,250.57,251.0,250.57,251.0,2550.0,246.6744,247.0977,246.6744,247.0977,2550.0
2024-09-10 11:10:00,250.85,250.94,250.7,250.94,4101.0,246.95,247.0386,246.8024,247.0386,4101.0
2024-09-10 11:15:00,250.84,250.89,250.45,250.46,8887.0,246.9402,246.9894,246.5563,246.5661,8887.0
2024-09-10 11:20:00,250.36,250.49,250.2,250.48,2475.0,246.4677,246.5956,246.3101,246.5858,2475.0
2024-09-10 11:25:00,250.39,250.42,250.24,250.24,3474.0,246.4972,246.5267,246.3495,246.3495,3474.0
2024-09-10 11:30:00,250.32,250.32,250.01,250.01,4261.0,246.4283,246.4283,246.1231,246.1231,4261.0
2024-09-10 11:35:00,250.07,250.09,249.92,250.09,4017.0,246.1822,246.2019,246.0345,246.2019,4017.0
2024-09-10 11:40:00,250.11,250.17,250.09,250.14,1600.0,246.2215,246.2806,246.2019,246.2511,1600.0
2024-09-10 11:45:00,250.11,250.11,249.64,249.64,6868.0,246.2215,246.2215,245.7589,245.7589,6868.0
2024-09-10 11:50:00,249.64,249.64,249.2,249.25,3212.0,245.7589,245.7589,245.3257,245.3749,3212.0
2024-09-10 11:55:00,249.19,249.47,249.19,249.33,5579.0,245.3158,245.5915,245.3158,245.4537,5579.0
2024-09-10 12:00:00,249.32,249.36,248.55,248.55,5446.0,245.4438,245.4832,244.6858,244.6858,5446.0
2024-09-10 12:05:00,248.69,248.69,248.12,248.13,3023.0,244.8236,244.8236,244.2625,244.2723,3023.0
2024-09-10 12:10:00,248.13,248.29,247.68,247.82,6768.0,244.2723,244.4298,243.8293,243.9671,6768.0
2024-09-10 12:15:00,247.83,247.96,247.51,247.61,12110.0,243.977,244.105,243.662,243.7604,12110.0
2024-09-10 12:20:00,247.62,248.12,247.57,248.12,6257.0,243.7703,244.2625,243.721,244.2625,6257.0
2024-09-10 12:25:00,248.1,248.27,248.1,248.2,3420.0,244.2428,244.4102,244.2428,244.3412,3420.0
2024-09-10 12:30:00,248.21,248.67,248.2,248.62,2707.0,244.3511,244.8039,244.3412,244.7547,2707.0
2024-09-10 12:35:00,248.75,249.03,248.63,248.77,7167.0,244.8827,245.1583,244.7646,244.9024,7167.0
2024-09-10 12:40:00,248.77,248.81,248.41,248.51,5024.0,244.9024,244.9418,244.548,244.6464,5024.0
2024-09-10 12:45:00,248.32,248.53,248.32,248.45,1838.0,244.4594,244.6661,244.4594,244.5874,1838.0
2024-09-10 12:50:00,248.54,248.58,248.3,248.45,6779.0,244.676,244.7153,244.4397,244.5874,6779.0
2024-09-10 12:55:00,248.33,248.54,248.32,248.54,5592.0,244.4692,244.676,244.4594,244.676,5592.0
2024-09-10 13:00:00,248.56,248.91,248.49,248.86,4789.0,244.6956,245.0402,244.6267,244.991,4789.0
2024-09-10 13:05:00,248.72,248.92,248.7,248.85,3364.0,244.8532,245.05,244.8335,244.9811,3364.0
2024-09-10 13:10:00,248.81,248.87,248.69,248.78,5696.0,244.9418,245.0008,244.8236,244.9122,5696.0
2024-09-10 13:15:00,248.84,249.12,248.84,249.11,3080.0,244.9713,245.2469,244.9713,245.2371,3080.0
2024-09-10 13:20:00,249.2,249.2,248.96,249.07,10104.0,245.3257,245.3257,245.0894,245.1977,10104.0
2024-09-10 13:25:00,249.17,249.23,249.02,249.04,2323.0,245.2962,245.3552,245.1485,245.1682,2323.0
2024-09-10 13:30:00,249.05,249.15,249.02,249.11,3345.0,245.178,245.2765,245.1485,245.2371,3345.0
2024-09-10 13:35:00,249.09,249.2,249.02,249.2,5705.0,245.2174,245.3257,245.1485,245.3257,5705.0
2024-09-10 13:40:00,249.1,249.49,249.09,249.1,6081.0,245.2272,245.6112,245.2174,245.2272,6081.0
2024-09-10 13:45:00,248.99,248.99,248.66,248.66,2124.0,245.119,245.119,244.7941,244.7941,2124.0
2024-09-10 13:50:00,248.71,248.78,247.96,247.96,24593.0,244.8433,244.9122,244.105,244.105,24593.0
2024-09-10 13:55:00,247.87,247.88,247.57,247.68,6882.0,244.0164,244.0262,243.721,243.8293,6882.0
2024-09-10 14:00:00,247.67,247.7,247.41,247.43,4992.0,243.8195,243.849,243.5635,243.5832,4992.0
2024-09-10 14:05:00,247.41,247.73,247.4,247.58,4778.0,243.5635,243.8785,243.5537,243.7309,4778.0
2024-09-10 14:10:00,247.53,247.64,247.51,247.61,2744.0,243.6817,243.7899,243.662,243.7604,2744.0
2024-09-10 14:15:00,247.61,247.76,247.34,247.49,9922.0,243.7604,243.9081,243.4946,243.6423,9922.0
2024-09-10 14:20:00,247.38,247.64,247.23,247.63,9473.0,243.534,243.7899,243.3863,243.7801,9473.0
2024-09-10 14:25:00,247.56,247.7,247.52,247.62,4164.0,243.7112,243.849,243.6718,243.7703,4164.0
2024-09-10 14:30:00,247.67,247.75,247.6,247.75,2650.0,243.8195,243.8982,243.7506,243.8982,2650.0
2024-09-10 14:35:00,247.68,247.77,247.62,247.69,3209.0,243.8293,243.9179,243.7703,243.8392,3209.0
2024-09-10 14:40:00,247.62,247.77,247.52,247.73,8853.0,243.7703,243.9179,243.6718,243.8785,8853.0
2024-09-10 14:45:00,247.64,248.04,247.64,247.97,4787.0,243.7899,244.1837,243.7899,244.1148,4787.0
2024-09-10 14:50:00,248.0,248.1,248.0,248.05,3209.0,244.1443,244.2428,244.1443,244.1936,3209.0
2024-09-10 14:55:00,248.05,248.19,247.93,248.0,21599.0,244.1936,244.3314,244.0754,244.1443,21599.0
2024-09-10 15:00:00,247.99,247.99,247.61,247.75,7566.0,244.1345,244.1345,243.7604,243.8982,7566.0
2024-09-10 15:05:00,247.78,247.87,247.7,247.8,6374.0,243.9278,244.0164,243.849,243.9475,6374.0
2024-09-10 15:10:00,247.79,248.38,247.79,248.38,5402.0,243.9376,244.5184,243.9376,244.5184,5402.0
2024-09-10 15:15:00,248.37,248.39,248.0,248.0,7907.0,244.5086,244.5283,244.1443,244.1443,7907.0
2024-09-10 15:20:00,247.97,248.15,247.97,248.12,7290.0,244.1148,244.292,244.1148,244.2625,7290.0
2024-09-10 15:25:00,248.12,248.19,248.05,248.17,9396.0,244.2625,244.3314,244.1936,244.3117,9396.0
2024-09-10 15:30:00,248.14,248.14,247.96,247.97,12675.0,244.2822,244.2822,244.105,244.1148,12675.0
2024-09-10 15:35:00,247.96,248.36,247.88,248.36,10260.0,244.105,244.4988,244.0262,244.4988,10260.0
2024-09-10 15:40:00,248.37,248.56,248.3,248.53,5275.0,244.5086,244.6956,244.4397,244.6661,5275.0
2024-09-10 15:45:00,248.58,248.85,248.56,248.69,22368.0,244.7153,244.9811,244.6956,244.8236,22368.0
2024-09-10 15:50:00,248.79,249.35,248.79,249.35,15430.0,244.9221,245.4734,244.9221,245.4734,15430.0
2024-09-10 15:55:00,249.36,249.91,249.33,249.49,95598.0,245.4832,246.0247,245.4537,245.6112,95598.0
2024-09-11 09:30:00,249.53,251.39,249.43,249.43,24490.0,245.6506,247.4816,245.5521,245.5521,24490.0
2024-09-11 09:35:00,249.04,249.04,248.39,248.39,2246.0,245.1682,245.1682,244.5283,244.5283,2246.0
2024-09-11 09:40:00,248.21,248.42,247.03,247.03,6853.0,244.3511,244.5578,243.1894,243.1894,6853.0
2024-09-11 09:45:00,246.97,247.9,246.94,247.84,5220.0,243.1304,244.0459,243.1008,243.9868,5220.0
2024-09-11 09:50:00,248.08,248.63,248.05,248.37,1709.0,244.2231,244.7646,244.1936,244.5086,1709.0
2024-09-11 09:55:00,248.35,248.35,247.66,247.67,3395.0,244.4889,244.4889,243.8096,243.8195,3395.0
2024-09-11 10:00:00,247.42,247.42,247.08,247.21,3758.0,243.5734,243.5734,243.2387,243.3666,3758.0
2024-09-11 10:05:00,247.35,247.84,247.35,247.84,3731.0,243.5045,243.9868,243.5045,243.9868,3731.0
2024-09-11 10:10:00,247.71,247.83,247.51,247.83,2157.0,243.8589,243.977,243.662,243.977,2157.0
2024-09-11 10:15:00,247.66,247.9,247.55,247.72,4641.0,243.8096,244.0459,243.7013,243.8687,4641.0
2024-09-11 10:20:00,247.67,248.0,247.39,247.44,3770.0,243.8195,244.1443,243.5438,243.5931,3770.0
2024-09-11 10:25:00,247.29,247.29,246.7,246.71,2051.0,243.4454,243.4454,242.8646,242.8744,2051.0
2024-09-11 10:30:00,246.71,246.88,246.68,246.8,1287.0,242.8744,243.0418,242.8449,242.963,1287.0
2024-09-11 10:35:00,246.72,246.9,246.65,246.9,2549.0,242.8842,243.0615,242.8153,243.0615,2549.0
2024-09-11 10:40:00,246.83,246.94,246.66,246.8,2861.0,242.9925,243.1008,242.8252,242.963,2861.0
2024-09-11 10:45:00,246.82,246.95,246.66,246.76,7387.0,242.9827,243.1107,242.8252,242.9236,7387.0
2024-09-11 10:50:00,246.83,246.87,246.65,246.73,1958.0,242.9925,243.0319,242.8153,242.8941,1958.0
2024-09-11 10:55:00,246.76,246.92,246.7,246.88,5991.0,242.9236,243.0811,242.8646,243.0418,5991.0
2024-09-11 11:00:00,246.76,246.84,246.75,246.84,2326.0,242.9236,243.0024,242.9138,243.0024,2326.0
2024-09-11 11:05:00,246.91,247.22,246.81,247.13,2995.0,243.0713,243.3765,242.9729,243.2879,2995.0
2024-09-11 11:10:00,247.13,247.37,247.03,247.21,2926.0,243.2879,243.5241,243.1894,243.3666,2926.0
2024-09-11 11:15:00,247.22,247.37,247.22,247.25,3303.0,243.3765,243.5241,243.3765,243.406,3303.0
2024-09-11 11:20:00,247.25,247.3,246.65,246.73,5131.0,243.406,243.4552,242.8153,242.8941,5131.0
2024-09-11 11:25:00,246.65,246.91,246.56,246.65,7467.0,242.8153,243.0713,242.7267,242.8153,7467.0
2024-09-11 11:30:00,246.63,246.86,246.59,246.68,4200.0,242.7956,243.0221,242.7563,242.8449,4200.0
2024-09-11 11:35:00,246.78,246.87,246.71,246.8,4518.0,242.9433,243.0319,242.8744,242.963,4518.0
2024-09-11 11:40:00,246.8,247.08,246.8,247.06,2378.0,242.963,243.2387,242.963,243.219,2378.0
2024-09-11 11:45:00,247.15,247.21,246.8,246.8,3530.0,243.3076,243.3666,242.963,242.963,3530.0
2024-09-11 11:50:00,246.79,246.89,246.29,246.29,5830.0,242.9532,243.0516,242.4609,242.4609,5830.0
2024-09-11 11:55:00,246.32,246.46,245.78,246.46,5727.0,242.4905,242.6283,241.9589,242.6283,5727.0
2024-09-11 12:00:00,246.34,246.59,246.15,246.58,1706.0,242.5102,242.7563,242.3231,242.7464,1706.0
2024-09-11 12:05:00,246.78,247.01,246.74,246.74,2816.0,242.9433,243.1697,242.9039,242.9039,2816.0
2024-09-11 12:10:00,246.62,246.77,246.42,246.42,1310.0,242.7858,242.9335,242.5889,242.5889,1310.0
2024-09-11 12:15:00,246.46,246.56,246.36,246.37,677.0,242.6283,242.7267,242.5298,242.5397,677.0
2024-09-11 12:20:00,246.31,246.58,246.29,246.35,3322.0,242.4806,242.7464,242.4609,242.52,3322.0
2024-09-11 12:25:00,246.36,246.5,246.35,246.42,1275.0,242.5298,242.6677,242.52,242.5889,1275.0
2024-09-11 12:30:00,246.53,246.57,246.27,246.31,2799.0,242.6972,242.7366,242.4412,242.4806,2799.0
2024-09-11 12:35:00,246.37,246.61,246.37,246.61,1471.0,242.5397,242.776,242.5397,242.776,1471.0
2024-09-11 12:40:00,246.55,246.87,246.54,246.77,2150.0,242.7169,243.0319,242.707,242.9335,2150.0
2024-09-11 12:45:00,246.81,247.08,246.81,247.08,1109.0,242.9729,243.2387,242.9729,243.2387,1109.0
2024-09-11 12:50:00,247.09,247.19,246.93,246.93,2405.0,243.2485,243.3469,243.091,243.091,2405.0
2024-09-11 12:55:00,246.92,247.14,246.91,247.14,1566.0,243.0811,243.2977,243.0713,243.2977,1566.0
2024-09-11 13:00:00,247.23,247.29,247.17,247.21,1911.0,243.3863,243.4454,243.3273,243.3666,1911.0
2024-09-11 13:05:00,247.17,247.29,247.17,247.27,1443.0,243.3273,243.4454,243.3273,243.4257,1443.0
2024-09-11 13:10:00,247.29,247.38,247.21,247.29,2117.0,243.4454,243.534,243.3666,243.4454,2117.0
2024-09-11 13:15:00,247.2,247.23,247.13,247.17,1638.0,243.3568,243.3863,243.2879,243.3273,1638.0
2024-09-11 13:20:00,247.07,247.15,247.0,247.03,2101.0,243.2288,243.3076,243.1599,243.1894,2101.0
2024-09-11 13:25:00,247.13,247.13,246.98,247.06,700.0,243.2879,243.2879,243.1402,243.219,700.0
2024-09-11 13:30:00,247.08,247.32,247.04,247.19,5211.0,243.2387,243.4749,243.1993,243.3469,5211.0
2024-09-11 13:35:00,247.08,247.26,247.08,247.26,1347.0,243.2387,243.4159,243.2387,243.4159,1347.0
2024-09-11 13:40:00,247.3,247.43,247.26,247.34,1421.0,243.4552,243.5832,243.4159,243.4946,1421.0
2024-09-11 13:45:00,247.43,247.71,247.42,247.71,1549.0,243.5832,243.8589,243.5734,243.8589,1549.0
2024-09-11 13:50:00,247.97,248.32,247.95,248.29,3862.0,244.1148,244.4594,244.0951,244.4298,3862.0
2024-09-11 13:55:00,248.25,248.25,247.93,248.06,3110.0,244.3905,244.3905,244.0754,244.2034,3110.0
2024-09-11 14:00:00,248.11,248.27,248.01,248.27,1871.0,244.2526,244.4102,244.1542,244.4102,1871.0
2024-09-11 14:05:00,248.11,248.29,248.11,248.29,800.0,244.2526,244.4298,244.2526,244.4298,800.0
2024-09-11 14:10:00,248.28,248.28,247.89,247.89,1951.0,244.42,244.42,244.0361,244.0361,1951.0
2024-09-11 14:15:00,247.85,247.91,247.76,247.86,2346.0,243.9967,244.0557,243.9081,244.0065,2346.0
2024-09-11 14:20:00,247.8,247.83,247.8,247.83,301.0,243.9475,243.977,243.9475,243.977,301.0
2024-09-11 14:25:00,247.83,247.87,247.75,247.82,3044.0,243.977,244.0164,243.8982,243.9671,3044.0
2024-09-11 14:30:00,247.81,248.22,247.81,248.01,4737.0,243.9573,244.3609,243.9573,244.1542,4737.0
2024-09-11 14:35:00,247.99,248.35,247.99,248.28,825.0,244.1345,244.4889,244.1345,244.42,825.0
2024-09-11 14:40:00,248.41,248.63,248.4,248.51,3580.0,244.548,244.7646,244.5381,244.6464,3580.0
2024-09-11 14:45:00,248.56,248.93,248.55,248.92,2861.0,244.6956,245.0599,244.6858,245.05,2861.0
2024-09-11 14:50:00,248.73,248.75,248.66,248.7,1866.0,244.863,244.8827,244.7941,244.8335,1866.0
2024-09-11 14:55:00,248.61,248.73,248.55,248.7,5056.0,244.7449,244.863,244.6858,244.8335,5056.0
2024-09-11 15:00:00,248.75,248.84,247.99,248.09,27834.0,244.8827,244.9713,244.1345,244.233,27834.0
2024-09-11 15:05:00,248.12,248.31,248.1,248.2,4962.0,244.2625,244.4495,244.2428,244.3412,4962.0
2024-09-11 15:10:00,248.2,248.28,248.09,248.28,2059.0,244.3412,244.42,244.233,244.42,2059.0
2024-09-11 15:15:00,248.34,248.54,248.22,248.22,4353.0,244.4791,244.676,244.3609,244.3609,4353.0
2024-09-11 15:20:00,248.29,248.37,248.22,248.37,3310.0,244.4298,244.5086,244.3609,244.5086,3310.0
2024-09-11 15:25:00,248.37,248.6,248.36,248.47,2691.0,244.5086,244.735,244.4988,244.607,2691.0
2024-09-11 15:30:00,248.61,248.62,248.0,248.06,8362.0,244.7449,244.7547,244.1443,244.2034,8362.0
2024-09-11 15:35:00,247.99,248.24,247.89,248.14,4806.0,244.1345,244.3806,244.0361,244.2822,4806.0
2024-09-11 15:40:00,248.05,248.06,247.46,247.73,7013.0,244.1936,244.2034,243.6127,243.8785,7013.0
2024-09-11 15:45:00,247.77,247.98,247.57,247.85,9030.0,243.9179,244.1247,243.721,243.9967,9030.0
2024-09-11 15:50:00,247.79,247.96,247.66,247.96,13290.0,243.9376,244.105,243.8096,244.105,13290.0
2024-09-11 15:55:00,248.03,249.02,247.96,248.56,74587.0,244.1739,245.1485,244.105,244.6956,74587.0
2024-09-12 09:30:00,248.72,250.78,248.68,249.92,14610.0,244.8532,246.8811,244.8138,246.0345,14610.0
2024-09-12 09:35:00,249.75,250.64,249.26,249.26,1529.0,245.8671,246.7433,245.3848,245.3848,1529.0
2024-09-12 09:40:00,249.8,249.83,248.73,248.73,2216.0,245.9164,245.9459,244.863,244.863,2216.0
2024-09-12 09:45:00,248.96,249.28,248.9,249.25,2133.0,245.0894,245.4044,245.0304,245.3749,2133.0
2024-09-12 09:50:00,249.29,249.56,248.91,249.1,3112.0,245.4143,245.6801,245.0402,245.2272,3112.0
2024-09-12 09:55:00,248.67,249.09,248.54,249.09,1951.0,244.8039,245.2174,244.676,245.2174,1951.0
2024-09-12 10:00:00,248.52,248.64,248.31,248.36,3746.0,244.6563,244.7744,244.4495,244.4988,3746.0
2024-09-12 10:05:00,248.64,248.81,248.38,248.61,1226.0,244.7744,244.9418,244.5184,244.7449,1226.0
2024-09-12 10:10:00,248.58,248.78,248.42,248.76,1752.0,244.7153,244.9122,244.5578,244.8925,1752.0
2024-09-12 10:15:00,248.78,249.62,248.78,249.62,2993.0,244.9122,245.7392,244.9122,245.7392,2993.0
2024-09-12 10:20:00,249.49,249.82,249.2,249.53,2607.0,245.6112,245.9361,245.3257,245.6506,2607.0
2024-09-12 10:25:00,249.91,250.35,249.81,250.18,5538.0,246.0247,246.4578,245.9262,246.2905,5538.0
2024-09-12 10:30:00,250.08,250.17,249.81,249.9,2433.0,246.192,246.2806,245.9262,246.0148,2433.0
2024-09-12 10:35:00,249.97,250.36,249.86,250.08,2510.0,246.0837,246.4677,245.9754,246.192,2510.0
2024-09-12 10:40:00,250.08,250.25,249.95,250.21,3501.0,246.192,246.3594,246.064,246.32,3501.0
2024-09-12 10:45:00,250.21,250.6,249.99,250.6,4264.0,246.32,246.7039,246.1034,246.7039,4264.0
2024-09-12 10:50:00,250.51,250.51,249.95,249.95,2691.0,246.6153,246.6153,246.064,246.064,2691.0
2024-09-12 10:55:00,249.88,250.21,249.54,249.63,10037.0,245.9951,246.32,245.6604,245.749,10037.0
2024-09-12 11:00:00,249.62,249.81,249.59,249.81,518.0,245.7392,245.9262,245.7096,245.9262,518.0
2024-09-12 11:05:00,249.63,249.73,249.43,249.65,3301.0,245.749,245.8475,245.5521,245.7687,3301.0
2024-09-12 11:10:00,249.62,249.89,249.61,249.89,2078.0,245.7392,246.005,245.7293,246.005,2078.0
2024-09-12 11:15:00,249.87,249.89,249.55,249.56,4835.0,245.9853,246.005,245.6703,245.6801,4835.0
2024-09-12 11:20:00,249.56,249.68,249.46,249.66,2849.0,245.6801,245.7982,245.5817,245.7785,2849.0
2024-09-12 11:25:00,249.66,249.67,249.36,249.43,4308.0,245.7785,245.7884,245.4832,245.5521,4308.0
2024-09-12 11:30:00,249.3,249.55,249.3,249.44,1919.0,245.4241,245.6703,245.4241,245.562,1919.0
2024-09-12 11:35:00,249.39,249.67,249.39,249.63,2575.0,245.5127,245.7884,245.5127,245.749,2575.0
2024-09-12 11:40:00,249.72,249.77,249.5,249.5,3134.0,245.8376,245.8868,245.621,245.621,3134.0
2024-09-12 11:45:00,249.63,249.63,249.42,249.5,1888.0,245.749,245.749,245.5423,245.621,1888.0
2024-09-12 11:50:00,249.5,249.5,249.32,249.38,2682.0,245.621,245.621,245.4438,245.5029,2682.0
2024-09-12 11:55:00,249.36,249.5,249.35,249.41,4168.0,245.4832,245.621,245.4734,245.5324,4168.0
2024-09-12 12:00:00,249.41,249.48,249.35,249.48,2182.0,245.5324,245.6013,245.4734,245.6013,2182.0
2024-09-12 12:05:00,249.48,249.48,249.23,249.32,3107.0,245.6013,245.6013,245.3552,245.4438,3107.0
2024-09-12 12:10:00,249.23,249.23,249.04,249.16,1801.0,245.3552,245.3552,245.1682,245.2863,1801.0
2024-09-12 12:15:00,249.16,249.47,249.15,249.43,4253.0,245.2863,245.5915,245.2765,245.5521,4253.0
2024-09-12 12:20:00,249.45,249.65,249.43,249.52,2027.0,245.5718,245.7687,245.5521,245.6407,2027.0
2024-09-12 12:25:00,249.56,249.63,249.49,249.53,2023.0,245.6801,245.749,245.6112,245.6506,2023.0
2024-09-12 12:30:00,249.52,249.67,249.52,249.67,915.0,245.6407,245.7884,245.6407,245.7884,915.0
2024-09-12 12:35:00,249.65,249.78,249.64,249.77,1333.0,245.7687,245.8967,245.7589,245.8868,1333.0
2024-09-12 12:40:00,249.79,249.79,249.61,249.67,3804.0,245.9065,245.9065,245.7293,245.7884,3804.0
2024-09-12 12:45:00,249.73,249.73,249.66,249.69,625.0,245.8475,245.8475,245.7785,245.8081,625.0
2024-09-12 12:50:00,249.69,250.02,249.68,250.02,2688.0,245.8081,246.1329,245.7982,246.1329,2688.0
2024-09-12 12:55:00,250.14,250.14,249.98,250.09,2732.0,246.2511,246.2511,246.0936,246.2019,2732.0
2024-09-12 13:00:00,250.33,250.48,250.32,250.46,950.0,246.4381,246.5858,246.4283,246.5661,950.0
2024-09-12 13:05:00,250.38,250.57,250.33,250.45,2514.0,246.4873,246.6744,246.4381,246.5563,2514.0
2024-09-12 13:10:00,250.46,250.6,250.46,250.58,800.0,246.5661,246.7039,246.5661,246.6842,800.0
2024-09-12 13:15:00,250.58,250.69,250.54,250.66,1976.0,246.6842,246.7925,246.6449,246.763,1976.0
2024-09-12 13:20:00,250.64,250.69,250.57,250.67,1708.0,246.7433,246.7925,246.6744,246.7728,1708.0
2024-09-12 13:25:00,250.69,250.82,250.44,250.49,2874.0,246.7925,246.9205,246.5464,246.5956,2874.0
2024-09-12 13:30:00,250.44,250.75,250.41,250.66,1867.0,246.5464,246.8516,246.5169,246.763,1867.0
2024-09-12 13:35:00,250.72,250.9,250.68,250.79,2936.0,246.8221,246.9993,246.7827,246.891,2936.0
2024-09-12 13:40:00,250.78,250.99,250.78,250.99,1100.0,246.8811,247.0879,246.8811,247.0879,1100.0
2024-09-12 13:45:00,250.89,251.17,250.89,250.97,2411.0,246.9894,247.2651,246.9894,247.0682,2411.0
2024-09-12 13:50:00,251.0,251.12,250.83,250.83,2854.0,247.0977,247.2158,246.9304,246.9304,2854.0
2024-09-12 13:55:00,250.85,250.9,250.73,250.9,1585.0,246.95,246.9993,246.8319,246.9993,1585.0
2024-09-12 14:00:00,250.97,251.18,250.94,251.18,1299.0,247.0682,247.2749,247.0386,247.2749,1299.0
2024-09-12 14:05:00,251.2,251.51,251.19,251.39,2160.0,247.2946,247.5998,247.2848,247.4816,2160.0
2024-09-12 14:10:00,251.39,251.48,251.3,251.34,1131.0,247.4816,247.5702,247.393,247.4324,1131.0
2024-09-12 14:15:00,251.42,251.6,251.41,251.5,1940.0,247.5112,247.6884,247.5013,247.5899,1940.0
2024-09-12 14:20:00,251.52,251.88,251.52,251.88,821.0,247.6096,247.964,247.6096,247.964,821.0
2024-09-12 14:25:00,251.87,252.01,251.87,252.01,1010.0,247.9542,248.092,247.9542,248.092,1010.0
2024-09-12 14:30:00,252.03,252.23,251.92,252.23,2804.0,248.1117,248.3086,248.0034,248.3086,2804.0
2024-09-12 14:35:00,252.26,252.26,252.1,252.15,3177.0,248.3381,248.3381,248.1806,248.2298,3177.0
2024-09-12 14:40:00,252.31,252.32,252.23,252.32,1872.0,248.3873,248.3972,248.3086,248.3972,1872.0
2024-09-12 14:45:00,252.39,252.39,252.18,252.19,2340.0,248.4661,248.4661,248.2594,248.2692,2340.0
2024-09-12 14:50:00,252.16,252.16,251.01,251.23,5605.0,248.2397,248.2397,247.1076,247.3241,5605.0
2024-09-12 14:55:00,251.27,251.48,251.27,251.43,3710.0,247.3635,247.5702,247.3635,247.521,3710.0
2024-09-12 15:00:00,251.44,251.51,251.35,251.4,1544.0,247.5309,247.5998,247.4423,247.4915,1544.0
2024-09-12 15:05:00,251.4,251.47,251.25,251.33,1415.0,247.4915,247.5604,247.3438,247.4226,1415.0
2024-09-12 15:10:00,251.32,251.47,251.32,251.44,1710.0,247.4127,247.5604,247.4127,247.5309,1710.0
2024-09-12 15:15:00,251.48,251.54,251.44,251.54,2104.0,247.5702,247.6293,247.5309,247.6293,2104.0
2024-09-12 15:20:00,251.55,251.73,251.44,251.6,11891.0,247.6392,247.8164,247.5309,247.6884,11891.0
2024-09-12 15:25:00,251.6,251.82,251.53,251.82,2578.0,247.6884,247.905,247.6195,247.905,2578.0
2024-09-12 15:30:00,251.81,251.81,251.52,251.56,5967.0,247.8951,247.8951,247.6096,247.649,5967.0
2024-09-12 15:35:00,251.67,251.88,251.66,251.83,2959.0,247.7573,247.964,247.7474,247.9148,2959.0
2024-09-12 15:40:00,251.88,251.91,251.62,251.7,5193.0,247.964,247.9936,247.7081,247.7868,5193.0
2024-09-12 15:45:00,251.67,252.03,251.66,251.7,6926.0,247.7573,248.1117,247.7474,247.7868,6926.0
2024-09-12 15:50:00,251.63,251.78,251.39,251.67,14054.0,247.7179,247.8656,247.4816,247.7573,14054.0
2024-09-12 15:55:00,251.62,251.84,251.4,251.84,49283.0,247.7081,247.9246,247.4915,247.9246,49283.0
2024-09-13 09:30:00,252.34,252.78,251.99,252.39,9489.0,248.4169,248.85,248.0723,248.4661,9489.0
2024-09-13 09:35:00,252.55,253.08,252.54,252.86,2010.0,248.6236,249.1454,248.6138,248.9288,2010.0
2024-09-13 09:40:00,252.75,253.41,252.74,253.41,2814.0,248.8205,249.4702,248.8107,249.4702,2814.0
2024-09-13 09:45:00,253.64,254.29,253.64,254.29,1104.0,249.6967,250.3366,249.6967,250.3366,1104.0
2024-09-13 09:50:00,254.3,254.46,253.92,253.96,1959.0,250.3464,250.5039,249.9723,250.0117,1959.0
2024-09-13 09:55:00,254.09,254.94,253.69,254.5,9079.0,250.1397,250.9765,249.7459,250.5433,9079.0
2024-09-13 10:00:00,254.46,254.46,253.89,254.0,3800.0,250.5039,250.5039,249.9428,250.0511,3800.0
2024-09-13 10:05:00,254.07,254.07,253.66,253.66,1903.0,250.12,250.12,249.7164,249.7164,1903.0
2024-09-13 10:10:00,253.75,254.39,253.75,254.22,2509.0,249.805,250.435,249.805,250.2676,2509.0
2024-09-13 10:15:00,254.37,254.48,254.26,254.47,2928.0,250.4153,250.5236,250.307,250.5138,2928.0
2024-09-13 10:20:00,254.35,254.47,254.16,254.21,3769.0,250.3956,250.5138,250.2086,250.2578,3769.0
2024-09-13 10:25:00,254.39,254.48,254.12,254.36,4190.0,250.435,250.5236,250.1692,250.4055,4190.0
2024-09-13 10:30:00,254.5,254.51,254.25,254.26,5246.0,250.5433,250.5531,250.2972,250.307,5246.0
2024-09-13 10:35:00,254.11,254.77,254.11,254.77,1900.0,250.1594,250.8091,250.1594,250.8091,1900.0
2024-09-13 10:40:00,254.75,254.75,254.38,254.5,4452.0,250.7894,250.7894,250.4252,250.5433,4452.0
2024-09-13 10:45:00,254.27,254.3,254.0,254.09,3513.0,250.3169,250.3464,250.0511,250.1397,3513.0
2024-09-13 10:50:00,253.96,254.1,253.96,254.02,4224.0,250.0117,250.1495,250.0117,250.0708,4224.0
2024-09-13 10:55:00,254.01,254.11,253.91,254.04,4592.0,250.0609,250.1594,249.9625,250.0904,4592.0
2024-09-13 11:00:00,254.1,254.1,253.65,253.78,4229.0,250.1495,250.1495,249.7065,249.8345,4229.0
2024-09-13 11:05:00,253.72,253.85,253.36,253.48,4191.0,249.7754,249.9034,249.421,249.5392,4191.0
2024-09-13 11:10:00,253.48,253.53,253.3,253.35,3474.0,249.5392,249.5884,249.362,249.4112,3474.0
2024-09-13 11:15:00,253.33,253.36,253.16,253.33,3987.0,249.3915,249.421,249.2241,249.3915,3987.0
2024-09-13 11:20:00,253.29,253.46,253.26,253.43,3479.0,249.3521,249.5195,249.3226,249.4899,3479.0
2024-09-13 11:25:00,253.51,253.53,252.9,252.98,4830.0,249.5687,249.5884,248.9682,249.0469,4830.0
2024-09-13 11:30:00,253.05,253.5,253.05,253.37,3646.0,249.1158,249.5588,249.1158,249.4309,3646.0
2024-09-13 11:35:00,253.42,253.54,253.38,253.53,3394.0,249.4801,249.5982,249.4407,249.5884,3394.0
2024-09-13 11:40:00,253.51,254.01,253.45,253.95,6472.0,249.5687,250.0609,249.5096,250.0018,6472.0
2024-09-13 11:45:00,254.17,254.22,254.1,254.1,3041.0,250.2184,250.2676,250.1495,250.1495,3041.0
2024-09-13 11:50:00,254.08,254.21,253.9,253.98,3689.0,250.1298,250.2578,249.9526,250.0314,3689.0
2024-09-13 11:55:00,253.98,254.1,253.9,254.01,5678.0,250.0314,250.1495,249.9526,250.0609,5678.0
2024-09-13 12:00:00,254.01,254.07,253.9,253.91,2938.0,250.0609,250.12,249.9526,249.9625,2938.0
2024-09-13 12:05:00,254.02,254.2,253.98,254.17,6039.0,250.0708,250.248,250.0314,250.2184,6039.0
2024-09-13 12:10:00,254.13,254.13,253.96,253.99,2213.0,250.179,250.179,250.0117,250.0412,2213.0
2024-09-13 12:15:00,254.0,254.08,253.93,254.06,2966.0,250.0511,250.1298,249.9822,250.1101,2966.0
2024-09-13 12:20:00,254.06,254.12,253.91,253.93,10479.0,250.1101,250.1692,249.9625,249.9822,10479.0
2024-09-13 12:25:00,254.0,254.01,253.8,253.8,4727.0,250.0511,250.0609,249.8542,249.8542,4727.0
2024-09-13 12:30:00,253.79,253.87,253.45,253.45,1530.0,249.8443,249.9231,249.5096,249.5096,1530.0
2024-09-13 12:35:00,253.53,253.75,253.53,253.65,1450.0,249.5884,249.805,249.5884,249.7065,1450.0
2024-09-13 12:40:00,253.73,253.74,253.45,253.45,2271.0,249.7853,249.7951,249.5096,249.5096,2271.0
2024-09-13 12:45:00,253.45,253.45,253.11,253.11,1405.0,249.5096,249.5096,249.1749,249.1749,1405.0
2024-09-13 12:50:00,253.3,253.34,253.16,253.24,2004.0,249.362,249.4013,249.2241,249.3029,2004.0
2024-09-13 12:55:00,253.24,253.24,253.02,253.06,1150.0,249.3029,249.3029,249.0863,249.1257,1150.0
2024-09-13 13:00:00,252.95,253.01,252.85,252.86,1000.0,249.0174,249.0765,248.9189,248.9288,1000.0
2024-09-13 13:05:00,252.94,252.94,252.84,252.91,1009.0,249.0075,249.0075,248.9091,248.978,1009.0
2024-09-13 13:10:00,252.95,253.06,252.84,252.84,5762.0,249.0174,249.1257,248.9091,248.9091,5762.0
2024-09-13 13:15:00,252.67,252.89,252.67,252.89,797.0,248.7417,248.9583,248.7417,248.9583,797.0
2024-09-13 13:20:00,252.88,252.98,252.83,252.98,984.0,248.9485,249.0469,248.8993,249.0469,984.0
2024-09-13 13:25:00,252.99,253.16,252.99,253.14,1800.0,249.0568,249.2241,249.0568,249.2044,1800.0
2024-09-13 13:30:00,253.06,253.22,253.06,253.06,1911.0,249.1257,249.2832,249.1257,249.1257,1911.0
2024-09-13 13:35:00,253.16,253.34,253.12,253.34,1941.0,249.2241,249.4013,249.1847,249.4013,1941.0
2024-09-13 13:40:00,253.33,253.36,253.16,253.17,8325.0,249.3915,249.421,249.2241,249.234,8325.0
2024-09-13 13:45:00,253.24,253.24,252.91,252.91,4105.0,249.3029,249.3029,248.978,248.978,4105.0
2024-09-13 13:50:00,252.84,252.87,252.63,252.63,2644.0,248.9091,248.9386,248.7024,248.7024,2644.0
2024-09-13 13:55:00,252.63,252.83,252.62,252.72,2282.0,248.7024,248.8993,248.6925,248.791,2282.0
2024-09-13 14:00:00,252.7,252.7,252.55,252.55,2927.0,248.7713,248.7713,248.6236,248.6236,2927.0
2024-09-13 14:05:00,252.6,252.88,252.6,252.84,3572.0,248.6728,248.9485,248.6728,248.9091,3572.0
2024-09-13 14:10:00,252.84,252.88,252.76,252.82,1610.0,248.9091,248.9485,248.8303,248.8894,1610.0
2024-09-13 14:15:00,252.87,253.0,252.87,252.9,2005.0,248.9386,249.0666,248.9386,248.9682,2005.0
2024-09-13 14:20:00,252.9,253.03,252.87,252.87,4439.0,248.9682,249.0961,248.9386,248.9386,4439.0
2024-09-13 14:25:00,252.87,252.96,252.78,252.91,11545.0,248.9386,249.0272,248.85,248.978,11545.0
2024-09-13 14:30:00,252.91,252.98,252.78,252.89,4866.0,248.978,249.0469,248.85,248.9583,4866.0
2024-09-13 14:35:00,252.98,253.0,252.93,252.95,2022.0,249.0469,249.0666,248.9977,249.0174,2022.0
2024-09-13 14:40:00,252.99,253.12,252.91,253.08,10174.0,249.0568,249.1847,248.978,249.1454,10174.0
2024-09-13 14:45:00,253.08,253.2,253.07,253.14,5696.0,249.1454,249.2635,249.1355,249.2044,5696.0
2024-09-13 14:50:00,253.14,253.14,253.02,253.05,3251.0,249.2044,249.2044,249.0863,249.1158,3251.0
2024-09-13 14:55:00,253.05,253.16,253.0,253.13,5773.0,249.1158,249.2241,249.0666,249.1946,5773.0
2024-09-13 15:00:00,253.13,253.18,252.81,252.91,4939.0,249.1946,249.2438,248.8796,248.978,4939.0
2024-09-13 15:05:00,252.91,252.91,252.55,252.72,4142.0,248.978,248.978,248.6236,248.791,4142.0
2024-09-13 15:10:00,252.72,252.72,252.25,252.25,1819.0,248.791,248.791,248.3283,248.3283,1819.0
2024-09-13 15:15:00,252.2,252.41,252.2,252.26,2792.0,248.2791,248.4858,248.2791,248.3381,2792.0
2024-09-13 15:20:00,252.17,252.29,252.01,252.11,3782.0,248.2495,248.3677,248.092,248.1905,3782.0
2024-09-13 15:25:00,252.17,252.26,251.92,252.26,4763.0,248.2495,248.3381,248.0034,248.3381,4763.0
2024-09-13 15:30:00,252.3,252.34,251.84,252.07,6092.0,248.3775,248.4169,247.9246,248.1511,6092.0
2024-09-13 15:35:00,252.07,252.5,252.07,252.49,4706.0,248.1511,248.5744,248.1511,248.5645,4706.0
2024-09-13 15:40:00,252.43,252.44,252.25,252.43,7808.0,248.5055,248.5153,248.3283,248.5055,7808.0
2024-09-13 15:45:00,252.43,253.04,252.42,252.55,30463.0,248.5055,249.106,248.4956,248.6236,30463.0
2024-09-13 15:50:00,252.64,252.84,252.49,252.78,11746.0,248.7122,248.9091,248.5645,248.85,11746.0
2024-09-13 15:55:00,252.72,252.83,252.34,252.51,60049.0,248.791,248.8993,248.4169,248.5842,60049.0
2024-09-16 09:30:00,254.23,255.21,254.2,255.1,11963.0,250.2775,251.2423,250.248,251.134,11963.0
2024-09-16 09:35:00,254.83,254.93,254.2,254.58,10565.0,250.8682,250.9666,250.248,250.6221,10565.0
2024-09-16 09:40:00,254.9,254.9,254.19,254.19,1910.0,250.9371,250.9371,250.2381,250.2381,1910.0
2024-09-16 09:45:00,254.34,254.35,254.27,254.33,6675.0,250.3858,250.3956,250.3169,250.3759,6675.0
2024-09-16 09:50:00,254.32,254.81,254.31,254.79,10710.0,250.3661,250.8485,250.3562,250.8288,10710.0
2024-09-16 09:55:00,254.79,255.12,254.78,255.12,5663.0,250.8288,251.1537,250.8189,251.1537,5663.0
2024-09-16 10:00:00,255.24,255.24,254.28,254.29,12049.0,251.2718,251.2718,250.3267,250.3366,12049.0
2024-09-16 10:05:00,254.29,254.45,254.26,254.34,7843.0,250.3366,250.4941,250.307,250.3858,7843.0
2024-09-16 10:10:00,254.33,254.33,253.76,253.76,3679.0,250.3759,250.3759,249.8148,249.8148,3679.0
2024-09-16 10:15:00,253.91,253.92,253.47,253.5,1200.0,249.9625,249.9723,249.5293,249.5588,1200.0
2024-09-16 10:20:00,253.5,253.79,253.34,253.72,2414.0,249.5588,249.8443,249.4013,249.7754,2414.0
2024-09-16 10:25:00,253.71,253.71,253.36,253.43,3634.0,249.7656,249.7656,249.421,249.4899,3634.0
2024-09-16 10:30:00,253.22,253.28,252.94,252.96,4608.0,249.2832,249.3423,249.0075,249.0272,4608.0
2024-09-16 10:35:00,252.96,253.59,252.96,253.42,2316.0,249.0272,249.6474,249.0272,249.4801,2316.0
2024-09-16 10:40:00,253.42,253.42,253.22,253.4,2570.0,249.4801,249.4801,249.2832,249.4604,2570.0
2024-09-16 10:45:00,253.4,253.96,253.4,253.81,2896.0,249.4604,250.0117,249.4604,249.864,2896.0
2024-09-16 10:50:00,253.89,253.97,253.59,253.59,3135.0,249.9428,250.0215,249.6474,249.6474,3135.0
2024-09-16 10:55:00,253.44,253.55,253.2,253.49,3756.0,249.4998,249.6081,249.2635,249.549,3756.0
2024-09-16 11:00:00,253.49,253.49,253.26,253.26,2196.0,249.549,249.549,249.3226,249.3226,2196.0
2024-09-16 11:05:00,253.29,253.36,253.09,253.26,4314.0,249.3521,249.421,249.1552,249.3226,4314.0
2024-09-16 11:10:00,253.26,253.26,252.96,253.03,4011.0,249.3226,249.3226,249.0272,249.0961,4011.0
2024-09-16 11:15:00,253.12,253.12,252.88,253.06,1067.0,249.1847,249.1847,248.9485,249.1257,1067.0
2024-09-16 11:20:00,253.03,253.04,252.87,253.03,2771.0,249.0961,249.106,248.9386,249.0961,2771.0
2024-09-16 11:25:00,252.95,253.03,252.78,252.78,6771.0,249.0174,249.0961,248.85,248.85,6771.0
2024-09-16 11:30:00,252.88,252.9,252.86,252.88,4498.0,248.9485,248.9682,248.9288,248.9485,4498.0
2024-09-16 11:35:00,252.89,252.96,252.82,252.89,2007.0,248.9583,249.0272,248.8894,248.9583,2007.0
2024-09-16 11:40:00,252.89,253.08,252.81,253.07,4100.0,248.9583,249.1454,248.8796,249.1355,4100.0
2024-09-16 11:45:00,252.97,252.98,252.94,252.98,1594.0,249.0371,249.0469,249.0075,249.0469,1594.0
2024-09-16 11:50:00,252.94,252.98,252.81,252.95,1675.0,249.0075,249.0469,248.8796,249.0174,1675.0
2024-09-16 11:55:00,252.98,253.09,252.87,252.92,3216.0,249.0469,249.1552,248.9386,248.9879,3216.0
2024-09-16 12:00:00,252.9,253.0,252.65,252.65,3766.0,248.9682,249.0666,248.7221,248.7221,3766.0
2024-09-16 12:05:00,252.79,252.86,252.71,252.71,2689.0,248.8599,248.9288,248.7811,248.7811,2689.0
2024-09-16 12:10:00,252.76,252.89,252.75,252.82,1923.0,248.8303,248.9583,248.8205,248.8894,1923.0
2024-09-16 12:15:00,252.84,253.09,252.84,253.09,1385.0,248.9091,249.1552,248.9091,249.1552,1385.0
2024-09-16 12:20:00,253.14,253.22,253.09,253.22,575.0,249.2044,249.2832,249.1552,249.2832,575.0
2024-09-16 12:25:00,253.2,253.2,252.84,252.87,2896.0,249.2635,249.2635,248.9091,248.9386,2896.0
2024-09-16 12:30:00,252.95,252.95,252.78,252.8,43319.0,249.0174,249.0174,248.85,248.8697,43319.0
2024-09-16 12:35:00,252.93,253.38,252.93,253.38,2382.0,248.9977,249.4407,248.9977,249.4407,2382.0
2024-09-16 12:40:00,253.34,253.62,253.34,253.48,964.0,249.4013,249.677,249.4013,249.5392,964.0
2024-09-16 12:45:00,253.57,253.69,253.56,253.57,500.0,249.6278,249.7459,249.6179,249.6278,500.0
2024-09-16 12:50:00,253.73,253.73,253.4,253.51,4396.0,249.7853,249.7853,249.4604,249.5687,4396.0
2024-09-16 12:55:00,253.46,253.51,253.4,253.51,700.0,249.5195,249.5687,249.4604,249.5687,700.0
2024-09-16 13:00:00,253.51,253.51,253.3,253.36,5907.0,249.5687,249.5687,249.362,249.421,5907.0
2024-09-16 13:05:00,253.28,253.33,253.18,253.33,1570.0,249.3423,249.3915,249.2438,249.3915,1570.0
2024-09-16 13:10:00,253.34,253.51,253.32,253.51,1825.0,249.4013,249.5687,249.3816,249.5687,1825.0
2024-09-16 13:15:00,253.63,253.63,253.44,253.53,911.0,249.6868,249.6868,249.4998,249.5884,911.0
2024-09-16 13:20:00,253.62,253.66,253.44,253.46,7860.0,249.677,249.7164,249.4998,249.5195,7860.0
2024-09-16 13:25:00,253.45,253.97,253.45,253.97,11198.0,249.5096,250.0215,249.5096,250.0215,11198.0
2024-09-16 13:30:00,253.9,254.12,253.76,254.04,3041.0,249.9526,250.1692,249.8148,250.0904,3041.0
2024-09-16 13:35:00,254.07,254.13,253.91,254.03,1915.0,250.12,250.179,249.9625,250.0806,1915.0
2024-09-16 13:40:00,254.17,254.28,254.08,254.08,2668.0,250.2184,250.3267,250.1298,250.1298,2668.0
2024-09-16 13:45:00,254.08,254.08,253.7,253.7,2399.0,250.1298,250.1298,249.7557,249.7557,2399.0
2024-09-16 13:50:00,253.7,253.77,253.59,253.68,5927.0,249.7557,249.8246,249.6474,249.736,5927.0
2024-09-16 13:55:00,253.55,253.84,253.55,253.84,1285.0,249.6081,249.8936,249.6081,249.8936,1285.0
2024-09-16 14:00:00,253.82,253.95,253.67,253.67,2830.0,249.8739,250.0018,249.7262,249.7262,2830.0
2024-09-16 14:05:00,253.71,253.76,253.43,253.59,7422.0,249.7656,249.8148,249.4899,249.6474,7422.0
2024-09-16 14:10:00,253.63,253.73,253.54,253.62,1710.0,249.6868,249.7853,249.5982,249.677,1710.0
2024-09-16 14:15:00,253.68,253.77,253.56,253.73,1568.0,249.736,249.8246,249.6179,249.7853,1568.0
2024-09-16 14:20:00,253.8,254.0,253.8,253.86,2467.0,249.8542,250.0511,249.8542,249.9132,2467.0
2024-09-16 14:25:00,254.01,254.05,253.87,254.03,1184.0,250.0609,250.1003,249.9231,250.0806,1184.0
2024-09-16 14:30:00,253.96,254.11,253.91,254.06,2378.0,250.0117,250.1594,249.9625,250.1101,2378.0
2024-09-16 14:35:00,254.05,254.24,254.0,254.22,4873.0,250.1003,250.2873,250.0511,250.2676,4873.0
2024-09-16 14:40:00,254.19,254.33,254.15,254.17,2476.0,250.2381,250.3759,250.1987,250.2184,2476.0
2024-09-16 14:45:00,254.14,254.21,253.98,253.98,1316.0,250.1889,250.2578,250.0314,250.0314,1316.0
2024-09-16 14:50:00,254.06,254.2,253.99,253.99,2698.0,250.1101,250.248,250.0412,250.0412,2698.0
2024-09-16 14:55:00,254.02,254.13,253.99,253.99,1100.0,250.0708,250.179,250.0412,250.0412,1100.0
2024-09-16 15:00:00,253.94,253.94,253.7,253.76,3780.0,249.992,249.992,249.7557,249.8148,3780.0
2024-09-16 15:05:00,253.79,253.79,253.69,253.69,1646.0,249.8443,249.8443,249.7459,249.7459,1646.0
2024-09-16 15:10:00,253.7,253.81,253.69,253.76,1878.0,249.7557,249.864,249.7459,249.8148,1878.0
2024-09-16 15:15:00,253.71,253.83,253.66,253.82,4052.0,249.7656,249.8837,249.7164,249.8739,4052.0
2024-09-16 15:20:00,253.76,253.86,253.67,253.8,3395.0,249.8148,249.9132,249.7262,249.8542,3395.0
2024-09-16 15:25:00,253.8,253.88,253.73,253.73,1803.0,249.8542,249.9329,249.7853,249.7853,1803.0
2024-09-16 15:30:00,253.77,253.77,253.56,253.61,6193.0,249.8246,249.8246,249.6179,249.6671,6193.0
2024-09-16 15:35:00,253.61,253.69,253.49,253.51,9151.0,249.6671,249.7459,249.549,249.5687,9151.0
2024-09-16 15:40:00,253.51,253.55,253.18,253.18,11455.0,249.5687,249.6081,249.2438,249.2438,11455.0
2024-09-16 15:45:00,253.16,253.28,253.13,253.16,5304.0,249.2241,249.3423,249.1946,249.2241,5304.0
2024-09-16 15:50:00,253.26,253.73,253.26,253.69,16035.0,249.3226,249.7853,249.3226,249.7459,16035.0
2024-09-16 15:55:00,253.69,254.05,253.44,253.55,77503.0,249.7459,250.1003,249.4998,249.6081,77503.0
2024-09-17 09:30:00,252.42,254.43,251.14,253.96,22348.0,248.4956,250.4744,247.2355,250.0117,22348.0
2024-09-17 09:35:00,254.34,254.77,254.13,254.34,1505.0,250.3858,250.8091,250.179,250.3858,1505.0
2024-09-17 09:40:00,254.63,254.93,254.17,254.93,3150.0,250.6713,250.9666,250.2184,250.9666,3150.0
2024-09-17 09:45:00,254.55,254.83,254.0,254.0,3891.0,250.5925,250.8682,250.0511,250.0511,3891.0
2024-09-17 09:50:00,254.29,254.29,253.8,253.97,17449.0,250.3366,250.3366,249.8542,250.0215,17449.0
2024-09-17 09:55:00,253.84,253.84,253.17,253.18,10765.0,249.8936,249.8936,249.234,249.2438,10765.0
2024-09-17 10:00:00,253.6,254.19,253.6,254.18,4595.0,249.6573,250.2381,249.6573,250.2283,4595.0
2024-09-17 10:05:00,254.2,254.54,253.85,254.03,8056.0,250.248,250.5827,249.9034,250.0806,8056.0
2024-09-17 10:10:00,254.27,254.39,254.11,254.39,1090.0,250.3169,250.435,250.1594,250.435,1090.0
2024-09-17 10:15:00,254.42,254.94,254.42,254.94,4985.0,250.4645,250.9765,250.4645,250.9765,4985.0
2024-09-17 10:20:00,255.12,255.3,255.03,255.16,3936.0,251.1537,251.3309,251.0651,251.193,3936.0
2024-09-17 10:25:00,255.16,255.25,254.94,255.03,1834.0,251.193,251.2816,250.9765,251.0651,1834.0
2024-09-17 10:30:00,255.06,255.06,254.68,254.74,1410.0,251.0946,251.0946,250.7205,250.7796,1410.0
2024-09-17 10:35:00,254.74,254.74,254.45,254.45,702.0,250.7796,250.7796,250.4941,250.4941,702.0
2024-09-17 10:40:00,254.76,254.85,254.57,254.57,900.0,250.7993,250.8879,250.6122,250.6122,900.0
2024-09-17 10:45:00,254.52,254.9,254.52,254.78,7787.0,250.563,250.9371,250.563,250.8189,7787.0
2024-09-17 10:50:00,254.81,255.04,254.81,254.9,3284.0,250.8485,251.0749,250.8485,250.9371,3284.0
2024-09-17 10:55:00,254.78,254.79,254.53,254.72,4826.0,250.8189,250.8288,250.5728,250.7599,4826.0
2024-09-17 11:00:00,254.68,255.12,254.68,255.12,644.0,250.7205,251.1537,250.7205,251.1537,644.0
2024-09-17 11:05:00,254.96,255.37,254.96,255.25,1050.0,250.9961,251.3998,250.9961,251.2816,1050.0
2024-09-17 11:10:00,255.45,255.45,255.07,255.07,1300.0,251.4785,251.4785,251.1044,251.1044,1300.0
2024-09-17 11:15:00,255.22,255.22,255.03,255.03,483.0,251.2521,251.2521,251.0651,251.0651,483.0
2024-09-17 11:20:00,255.1,255.35,255.03,255.35,1140.0,251.134,251.3801,251.0651,251.3801,1140.0
2024-09-17 11:25:00,255.16,255.16,254.98,255.11,705.0,251.193,251.193,251.0158,251.1438,705.0
2024-09-17 11:30:00,254.99,255.32,254.87,255.26,2481.0,251.0257,251.3505,250.9075,251.2915,2481.0
2024-09-17 11:35:00,255.02,255.02,254.76,254.77,2889.0,251.0552,251.0552,250.7993,250.8091,2889.0
2024-09-17 11:40:00,254.78,254.78,254.27,254.43,4905.0,250.8189,250.8189,250.3169,250.4744,4905.0
2024-09-17 11:45:00,254.33,254.43,253.95,254.07,5100.0,250.3759,250.4744,250.0018,250.12,5100.0
2024-09-17 11:50:00,253.94,253.94,253.77,253.93,1106.0,249.992,249.992,249.8246,249.9822,1106.0
2024-09-17 11:55:00,253.92,253.92,253.61,253.73,1929.0,249.9723,249.9723,249.6671,249.7853,1929.0
2024-09-17 12:00:00,253.81,253.82,253.71,253.76,400.0,249.864,249.8739,249.7656,249.8148,400.0
2024-09-17 12:05:00,253.77,253.84,253.65,253.73,2280.0,249.8246,249.8936,249.7065,249.7853,2280.0
2024-09-17 12:10:00,253.85,253.94,253.85,253.87,500.0,249.9034,249.992,249.9034,249.9231,500.0
2024-09-17 12:15:00,253.76,253.76,253.64,253.64,1585.0,249.8148,249.8148,249.6967,249.6967,1585.0
2024-09-17 12:20:00,253.73,253.76,253.65,253.65,1128.0,249.7853,249.8148,249.7065,249.7065,1128.0
2024-09-17 12:25:00,253.83,253.83,253.67,253.67,638.0,249.8837,249.8837,249.7262,249.7262,638.0
2024-09-17 12:30:00,253.64,253.67,253.6,253.65,1000.0,249.6967,249.7262,249.6573,249.7065,1000.0
2024-09-17 12:35:00,253.45,253.45,253.33,253.33,1710.0,249.5096,249.5096,249.3915,249.3915,1710.0
2024-09-17 12:40:00,253.43,253.43,253.1,253.19,1137.0,249.4899,249.4899,249.1651,249.2537,1137.0
2024-09-17 12:45:00,253.2,253.2,252.95,252.96,2578.0,249.2635,249.2635,249.0174,249.0272,2578.0
2024-09-17 12:50:00,252.96,252.96,252.53,252.71,6365.0,249.0272,249.0272,248.6039,248.7811,6365.0
2024-09-17 12:55:00,252.71,252.86,252.4,252.4,2840.0,248.7811,248.9288,248.4759,248.4759,2840.0
2024-09-17 13:00:00,252.4,252.79,252.4,252.78,2844.0,248.4759,248.8599,248.4759,248.85,2844.0
2024-09-17 13:05:00,252.76,252.92,252.72,252.92,812.0,248.8303,248.9879,248.791,248.9879,812.0
2024-09-17 13:10:00,252.92,252.94,252.92,252.93,606.0,248.9879,249.0075,248.9879,248.9977,606.0
2024-09-17 13:15:00,253.11,253.32,252.93,252.93,3575.0,249.1749,249.3816,248.9977,248.9977,3575.0
2024-09-17 13:20:00,252.93,252.97,252.85,252.86,733.0,248.9977,249.0371,248.9189,248.9288,733.0
2024-09-17 13:25:00,252.97,252.97,252.67,252.68,1619.0,249.0371,249.0371,248.7417,248.7516,1619.0
2024-09-17 13:30:00,252.68,252.73,252.33,252.65,5644.0,248.7516,248.8008,248.407,248.7221,5644.0
2024-09-17 13:35:00,252.64,252.74,252.62,252.65,710.0,248.7122,248.8107,248.6925,248.7221,710.0
2024-09-17 13:40:00,252.52,252.68,252.45,252.68,2886.0,248.5941,248.7516,248.5252,248.7516,2886.0
2024-09-17 13:45:00,252.69,252.94,252.58,252.94,1950.0,248.7614,249.0075,248.6531,249.0075,1950.0
2024-09-17 13:50:00,252.91,253.14,252.91,252.93,1597.0,248.978,249.2044,248.978,248.9977,1597.0
2024-09-17 13:55:00,252.84,252.96,252.73,252.73,1948.0,248.9091,249.0272,248.8008,248.8008,1948.0
2024-09-17 14:00:00,252.85,252.85,252.8,252.82,300.0,248.9189,248.9189,248.8697,248.8894,300.0
2024-09-17 14:05:00,252.83,253.03,252.83,253.03,512.0,248.8993,249.0961,248.8993,249.0961,512.0
2024-09-17 14:10:00,253.11,253.45,253.11,253.44,1695.0,249.1749,249.5096,249.1749,249.4998,1695.0
2024-09-17 14:15:00,253.31,253.39,253.19,253.19,1651.0,249.3718,249.4506,249.2537,249.2537,1651.0
2024-09-17 14:20:00,253.19,253.26,253.19,253.25,300.0,249.2537,249.3226,249.2537,249.3127,300.0
2024-09-17 14:25:00,253.15,253.18,253.09,253.13,969.0,249.2143,249.2438,249.1552,249.1946,969.0
2024-09-17 14:30:00,253.02,253.35,253.02,253.35,1620.0,249.0863,249.4112,249.0863,249.4112,1620.0
2024-09-17 14:35:00,253.36,253.51,253.29,253.29,4760.0,249.421,249.5687,249.3521,249.3521,4760.0
2024-09-17 14:40:00,253.19,253.21,253.16,253.16,600.0,249.2537,249.2733,249.2241,249.2241,600.0
2024-09-17 14:45:00,253.16,253.23,252.7,252.79,3545.0,249.2241,249.293,248.7713,248.8599,3545.0
2024-09-17 14:50:00,252.7,252.9,252.69,252.87,1749.0,248.7713,248.9682,248.7614,248.9386,1749.0
2024-09-17 14:55:00,252.9,253.01,252.87,252.95,3437.0,248.9682,249.0765,248.9386,249.0174,3437.0
2024-09-17 15:00:00,252.92,252.92,252.61,252.64,1780.0,248.9879,248.9879,248.6827,248.7122,1780.0
2024-09-17 15:05:00,252.51,252.51,252.23,252.43,2506.0,248.5842,248.5842,248.3086,248.5055,2506.0
2024-09-17 15:10:00,252.37,252.64,252.34,252.64,2311.0,248.4464,248.7122,248.4169,248.7122,2311.0
2024-09-17 15:15:00,252.69,252.78,252.56,252.6,820.0,248.7614,248.85,248.6335,248.6728,820.0
2024-09-17 15:20:00,252.59,252.6,252.4,252.4,1100.0,248.663,248.6728,248.4759,248.4759,1100.0
2024-09-17 15:25:00,252.38,252.55,252.31,252.44,5559.0,248.4563,248.6236,248.3873,248.5153,5559.0
2024-09-17 15:30:00,252.47,252.47,252.24,252.34,4142.0,248.5449,248.5449,248.3184,248.4169,4142.0
2024-09-17 15:35:00,252.35,252.35,252.11,252.19,4659.0,248.4267,248.4267,248.1905,248.2692,4659.0
2024-09-17 15:40:00,252.32,252.66,252.31,252.47,4868.0,248.3972,248.7319,248.3873,248.5449,4868.0
2024-09-17 15:45:00,252.57,252.67,252.27,252.27,4380.0,248.6433,248.7417,248.348,248.348,4380.0
2024-09-17 15:50:00,252.29,252.49,252.19,252.46,8213.0,248.3677,248.5645,248.2692,248.535,8213.0
2024-09-17 15:55:00,252.45,252.88,252.23,252.86,41652.0,248.5252,248.9485,248.3086,248.9288,41652.0
2024-09-18 09:30:00,253.05,253.05,251.82,252.25,8513.0,249.1158,249.1158,247.905,248.3283,8513.0
2024-09-18 09:35:00,252.25,252.4,252.24,252.4,553.0,248.3283,248.4759,248.3184,248.4759,553.0
2024-09-18 09:40:00,252.78,253.1,252.03,252.71,861.0,248.85,249.1651,248.1117,248.7811,861.0
2024-09-18 09:45:00,253.14,253.44,253.03,253.29,1817.0,249.2044,249.4998,249.0961,249.3521,1817.0
2024-09-18 09:50:00,253.53,253.59,253.24,253.24,779.0,249.5884,249.6474,249.3029,249.3029,779.0
2024-09-18 09:55:00,253.01,253.08,252.62,252.63,7136.0,249.0765,249.1454,248.6925,248.7024,7136.0
2024-09-18 10:00:00,252.84,252.96,252.58,252.65,3618.0,248.9091,249.0272,248.6531,248.7221,3618.0
2024-09-18 10:05:00,252.45,252.77,252.45,252.67,1334.0,248.5252,248.8402,248.5252,248.7417,1334.0
2024-09-18 10:10:00,252.71,252.94,252.67,252.94,1928.0,248.7811,249.0075,248.7417,249.0075,1928.0
2024-09-18 10:15:00,252.96,252.96,252.68,252.68,2089.0,249.0272,249.0272,248.7516,248.7516,2089.0
2024-09-18 10:20:00,252.72,253.08,252.64,252.98,2409.0,248.791,249.1454,248.7122,249.0469,2409.0
2024-09-18 10:25:00,252.97,253.14,252.9,253.14,3852.0,249.0371,249.2044,248.9682,249.2044,3852.0
2024-09-18 10:30:00,252.96,253.12,252.89,253.09,1202.0,249.0272,249.1847,248.9583,249.1552,1202.0
2024-09-18 10:35:00,252.94,252.94,252.79,252.9,1400.0,249.0075,249.0075,248.8599,248.9682,1400.0
2024-09-18 10:40:00,252.8,252.92,252.8,252.88,831.0,248.8697,248.9879,248.8697,248.9485,831.0
2024-09-18 10:45:00,253.07,253.19,252.94,253.06,1400.0,249.1355,249.2537,249.0075,249.1257,1400.0
2024-09-18 10:50:00,253.05,253.15,253.05,253.15,462.0,249.1158,249.2143,249.1158,249.2143,462.0
2024-09-18 10:55:00,253.05,253.44,253.04,253.31,2951.0,249.1158,249.4998,249.106,249.3718,2951.0
2024-09-18 11:00:00,253.31,253.31,253.2,253.23,2298.0,249.3718,249.3718,249.2635,249.293,2298.0
2024-09-18 11:05:00,253.23,253.3,253.14,253.21,3828.0,249.293,249.362,249.2044,249.2733,3828.0
2024-09-18 11:10:00,253.09,253.18,253.07,253.11,1052.0,249.1552,249.2438,249.1355,249.1749,1052.0
2024-09-18 11:15:00,253.05,253.06,252.87,252.95,3272.0,249.1158,249.1257,248.9386,249.0174,3272.0
2024-09-18 11:20:00,252.95,253.02,252.84,252.87,1949.0,249.0174,249.0863,248.9091,248.9386,1949.0
2024-09-18 11:25:00,252.96,253.25,252.73,253.18,2775.0,249.0272,249.3127,248.8008,249.2438,2775.0
2024-09-18 11:30:00,253.18,253.73,252.92,253.63,6742.0,249.2438,249.7853,248.9879,249.6868,6742.0
2024-09-18 11:35:00,253.64,253.85,253.53,253.53,2427.0,249.6967,249.9034,249.5884,249.5884,2427.0
2024-09-18 11:40:00,253.58,253.69,253.53,253.6,3957.0,249.6376,249.7459,249.5884,249.6573,3957.0
2024-09-18 11:45:00,253.69,253.69,253.5,253.52,1114.0,249.7459,249.7459,249.5588,249.5785,1114.0
2024-09-18 11:50:00,253.48,253.69,253.48,253.51,2173.0,249.5392,249.7459,249.5392,249.5687,2173.0
2024-09-18 11:55:00,253.51,253.63,253.23,253.5,5850.0,249.5687,249.6868,249.293,249.5588,5850.0
2024-09-18 12:00:00,253.48,253.48,252.98,253.13,1221.0,249.5392,249.5392,249.0469,249.1946,1221.0
2024-09-18 12:05:00,252.85,252.85,252.85,252.85,463.0,248.9189,248.9189,248.9189,248.9189,463.0
2024-09-18 12:10:00,252.75,252.93,252.56,252.63,1469.0,248.8205,248.9977,248.6335,248.7024,1469.0
2024-09-18 12:15:00,252.62,252.86,252.52,252.85,2635.0,248.6925,248.9288,248.5941,248.9189,2635.0
2024-09-18 12:20:00,252.86,252.95,252.78,252.85,1111.0,248.9288,249.0174,248.85,248.9189,1111.0
2024-09-18 12:25:00,252.85,252.96,252.85,252.96,503.0,248.9189,249.0272,248.9189,249.0272,503.0
2024-09-18 12:30:00,252.85,253.12,252.85,253.12,1556.0,248.9189,249.1847,248.9189,249.1847,1556.0
2024-09-18 12:35:00,253.01,253.01,252.61,252.75,2265.0,249.0765,249.0765,248.6827,248.8205,2265.0
2024-09-18 12:40:00,252.83,253.08,252.83,253.08,745.0,248.8993,249.1454,248.8993,249.1454,745.0
2024-09-18 12:45:00,252.99,253.03,252.81,252.82,1743.0,249.0568,249.0961,248.8796,248.8894,1743.0
2024-09-18 12:50:00,252.85,253.04,252.85,252.95,917.0,248.9189,249.106,248.9189,249.0174,917.0
2024-09-18 12:55:00,252.95,252.95,252.88,252.95,515.0,249.0174,249.0174,248.9485,249.0174,515.0
2024-09-18 13:00:00,252.95,253.37,252.95,253.16,2248.0,249.0174,249.4309,249.0174,249.2241,2248.0
2024-09-18 13:05:00,253.14,253.22,252.99,253.08,892.0,249.2044,249.2832,249.0568,249.1454,892.0
2024-09-18 13:10:00,253.08,253.11,253.07,253.11,700.0,249.1454,249.1749,249.1355,249.1749,700.0
2024-09-18 13:15:00,253.02,253.32,253.02,253.08,3330.0,249.0863,249.3816,249.0863,249.1454,3330.0
2024-09-18 13:20:00,253.11,253.17,253.02,253.02,1315.0,249.1749,249.234,249.0863,249.0863,1315.0
2024-09-18 13:25:00,253.0,253.0,252.94,252.94,716.0,249.0666,249.0666,249.0075,249.0075,716.0
2024-09-18 13:30:00,252.99,253.05,252.95,253.02,1237.0,249.0568,249.1158,249.0174,249.0863,1237.0
2024-09-18 13:35:00,253.1,253.22,252.9,252.9,1859.0,249.1651,249.2832,248.9682,248.9682,1859.0
2024-09-18 13:40:00,252.9,253.09,252.85,252.98,3026.0,248.9682,249.1552,248.9189,249.0469,3026.0
2024-09-18 13:45:00,253.12,253.46,252.75,252.91,12565.0,249.1847,249.5195,248.8205,248.978,12565.0
2024-09-18 13:50:00,252.79,252.79,252.49,252.53,510.0,248.8599,248.8599,248.5645,248.6039,510.0
2024-09-18 13:55:00,252.45,252.56,252.41,252.48,846.0,248.5252,248.6335,248.4858,248.5547,846.0
2024-09-18 14:00:00,252.13,253.84,252.06,253.2,7277.0,248.2101,249.8936,248.1412,249.2635,7277.0
2024-09-18 14:05:00,253.18,253.23,253.0,253.01,2278.0,249.2438,249.293,249.0666,249.0765,2278.0
2024-09-18 14:10:00,252.86,252.95,252.54,252.65,9089.0,248.9288,249.0174,248.6138,248.7221,9089.0
2024-09-18 14:15:00,252.65,252.71,252.46,252.48,1493.0,248.7221,248.7811,248.535,248.5547,1493.0
2024-09-18 14:20:00,252.4,252.51,252.17,252.17,3479.0,248.4759,248.5842,248.2495,248.2495,3479.0
2024-09-18 14:25:00,252.34,252.56,252.04,252.21,1735.0,248.4169,248.6335,248.1215,248.2889,1735.0
2024-09-18 14:30:00,252.21,252.55,252.07,252.49,1750.0,248.2889,248.6236,248.1511,248.5645,1750.0
2024-09-18 14:35:00,252.36,252.5,252.12,252.32,9741.0,248.4366,248.5744,248.2003,248.3972,9741.0
2024-09-18 14:40:00,252.45,252.45,251.43,251.56,3200.0,248.5252,248.5252,247.521,247.649,3200.0
2024-09-18 14:45:00,251.77,252.25,251.76,252.12,5315.0,247.8557,248.3283,247.8459,248.2003,5315.0
2024-09-18 14:50:00,252.12,252.25,252.12,252.2,6998.0,248.2003,248.3283,248.2003,248.2791,6998.0
2024-09-18 14:55:00,252.26,252.26,251.69,251.7,1887.0,248.3381,248.3381,247.777,247.7868,1887.0
2024-09-18 15:00:00,251.5,251.99,251.5,251.84,2802.0,247.5899,248.0723,247.5899,247.9246,2802.0
2024-09-18 15:05:00,251.7,252.06,251.64,252.04,4636.0,247.7868,248.1412,247.7278,248.1215,4636.0
2024-09-18 15:10:00,252.07,252.59,252.03,252.59,33816.0,248.1511,248.663,248.1117,248.663,33816.0
2024-09-18 15:15:00,252.54,252.6,252.22,252.23,14198.0,248.6138,248.6728,248.2987,248.3086,14198.0
2024-09-18 15:20:00,252.29,252.46,251.49,252.37,16258.0,248.3677,248.535,247.5801,248.4464,16258.0
2024-09-18 15:25:00,252.41,252.55,252.02,252.13,9483.0,248.4858,248.6236,248.1019,248.2101,9483.0
2024-09-18 15:30:00,252.12,252.2,251.64,251.7,4383.0,248.2003,248.2791,247.7278,247.7868,4383.0
2024-09-18 15:35:00,251.7,251.98,251.47,251.98,23483.0,247.7868,248.0625,247.5604,248.0625,23483.0
2024-09-18 15:40:00,251.92,251.92,251.39,251.39,4668.0,248.0034,248.0034,247.4816,247.4816,4668.0
2024-09-18 15:45:00,251.21,251.4,250.96,250.99,8071.0,247.3044,247.4915,247.0583,247.0879,8071.0
2024-09-18 15:50:00,250.72,251.52,250.72,251.38,12480.0,246.8221,247.6096,246.8221,247.4718,12480.0
2024-09-18 15:55:00,251.38,251.79,250.94,250.97,45678.0,247.4718,247.8754,247.0386,247.0682,45678.0
2024-09-19 09:30:00,252.2,253.62,251.0,252.67,14178.0,248.2791,249.677,247.0977,248.7417,14178.0
2024-09-19 09:35:00,252.3,252.76,251.54,251.89,2824.0,248.3775,248.8303,247.6293,247.9739,2824.0
2024-09-19 09:40:00,251.73,252.23,251.08,251.64,7889.0,247.8164,248.3086,247.1765,247.7278,7889.0
2024-09-19 09:45:00,252.02,252.28,251.45,251.89,12326.0,248.1019,248.3578,247.5407,247.9739,12326.0
2024-09-19 09:50:00,252.09,252.2,251.71,251.81,47955.0,248.1708,248.2791,247.7967,247.8951,47955.0
2024-09-19 09:55:00,251.89,252.42,251.78,252.1,46651.0,247.9739,248.4956,247.8656,248.1806,46651.0
2024-09-19 10:00:00,252.21,252.41,251.82,252.28,11549.0,248.2889,248.4858,247.905,248.3578,11549.0
2024-09-19 10:05:00,252.12,252.27,251.6,251.66,12157.0,248.2003,248.348,247.6884,247.7474,12157.0
2024-09-19 10:10:00,251.45,251.5,251.16,251.33,1921.0,247.5407,247.5899,247.2552,247.4226,1921.0
2024-09-19 10:15:00,251.5,251.5,250.78,250.98,3968.0,247.5899,247.5899,246.8811,247.078,3968.0
2024-09-19 10:20:00,251.09,251.09,250.58,250.63,6359.0,247.1863,247.1863,246.6842,246.7335,6359.0
2024-09-19 10:25:00,250.53,251.17,250.44,251.13,3626.0,246.635,247.2651,246.5464,247.2257,3626.0
2024-09-19 10:30:00,251.13,251.14,250.79,251.09,6003.0,247.2257,247.2355,246.891,247.1863,6003.0
2024-09-19 10:35:00,251.25,251.25,250.61,250.79,3263.0,247.3438,247.3438,246.7138,246.891,3263.0
2024-09-19 10:40:00,250.8,250.87,250.74,250.75,1501.0,246.9008,246.9697,246.8418,246.8516,1501.0
2024-09-19 10:45:00,250.92,251.17,250.83,250.96,23645.0,247.019,247.2651,246.9304,247.0583,23645.0
2024-09-19 10:50:00,250.91,251.18,250.84,250.84,14190.0,247.0091,247.2749,246.9402,246.9402,14190.0
2024-09-19 10:55:00,250.87,251.16,250.7,251.16,5406.0,246.9697,247.2552,246.8024,247.2552,5406.0
2024-09-19 11:00:00,251.16,251.2,250.79,251.08,4319.0,247.2552,247.2946,246.891,247.1765,4319.0
2024-09-19 11:05:00,251.05,251.07,250.74,250.86,1759.0,247.1469,247.1666,246.8418,246.9599,1759.0
2024-09-19 11:10:00,250.74,250.82,250.09,250.24,6514.0,246.8418,246.9205,246.2019,246.3495,6514.0
2024-09-19 11:15:00,250.0,250.0,249.77,249.8,1475.0,246.1133,246.1133,245.8868,245.9164,1475.0
2024-09-19 11:20:00,249.86,249.86,249.34,249.55,1852.0,245.9754,245.9754,245.4635,245.6703,1852.0
2024-09-19 11:25:00,249.67,249.69,249.49,249.67,2295.0,245.7884,245.8081,245.6112,245.7884,2295.0
2024-09-19 11:30:00,249.62,249.75,249.37,249.5,3715.0,245.7392,245.8671,245.4931,245.621,3715.0
2024-09-19 11:35:00,249.59,249.82,249.58,249.68,1400.0,245.7096,245.9361,245.6998,245.7982,1400.0
2024-09-19 11:40:00,249.67,249.67,249.38,249.55,2196.0,245.7884,245.7884,245.5029,245.6703,2196.0
2024-09-19 11:45:00,249.69,249.93,249.55,249.71,7639.0,245.8081,246.0443,245.6703,245.8278,7639.0
2024-09-19 11:50:00,249.93,250.23,249.82,250.12,13666.0,246.0443,246.3397,245.9361,246.2314,13666.0
2024-09-19 11:55:00,250.02,250.12,249.48,249.53,2175.0,246.1329,246.2314,245.6013,245.6506,2175.0
2024-09-19 12:00:00,249.66,249.67,249.51,249.54,900.0,245.7785,245.7884,245.6309,245.6604,900.0
2024-09-19 12:05:00,249.65,249.65,249.19,249.31,2904.0,245.7687,245.7687,245.3158,245.434,2904.0
2024-09-19 12:10:00,249.43,249.43,249.11,249.11,3357.0,245.5521,245.5521,245.2371,245.2371,3357.0
2024-09-19 12:15:00,249.16,249.3,248.79,248.79,9491.0,245.2863,245.4241,244.9221,244.9221,9491.0
2024-09-19 12:20:00,248.78,248.81,248.55,248.55,2277.0,244.9122,244.9418,244.6858,244.6858,2277.0
2024-09-19 12:25:00,248.64,248.72,248.55,248.72,2216.0,244.7744,244.8532,244.6858,244.8532,2216.0
2024-09-19 12:30:00,248.74,248.83,248.66,248.68,2794.0,244.8728,244.9614,244.7941,244.8138,2794.0
2024-09-19 12:35:00,248.66,248.66,248.46,248.56,1142.0,244.7941,244.7941,244.5972,244.6956,1142.0
2024-09-19 12:40:00,248.59,248.87,248.52,248.87,3193.0,244.7252,245.0008,244.6563,245.0008,3193.0
2024-09-19 12:45:00,248.87,249.24,248.7,248.87,4098.0,245.0008,245.3651,244.8335,245.0008,4098.0
2024-09-19 12:50:00,248.9,248.91,248.69,248.74,3495.0,245.0304,245.0402,244.8236,244.8728,3495.0
2024-09-19 12:55:00,248.73,248.73,248.45,248.53,2137.0,244.863,244.863,244.5874,244.6661,2137.0
2024-09-19 13:00:00,248.48,248.56,248.48,248.55,2060.0,244.6169,244.6956,244.6169,244.6858,2060.0
2024-09-19 13:05:00,248.46,248.66,248.34,248.34,3711.0,244.5972,244.7941,244.4791,244.4791,3711.0
2024-09-19 13:10:00,248.33,248.37,248.24,248.31,1830.0,244.4692,244.5086,244.3806,244.4495,1830.0
2024-09-19 13:15:00,248.4,248.67,248.26,248.65,3936.0,244.5381,244.8039,244.4003,244.7842,3936.0
2024-09-19 13:20:00,248.62,249.22,248.59,249.13,16251.0,244.7547,245.3454,244.7252,245.2568,16251.0
2024-09-19 13:25:00,249.08,249.23,248.94,249.02,6165.0,245.2076,245.3552,245.0697,245.1485,6165.0
2024-09-19 13:30:00,249.01,249.05,248.84,248.84,7385.0,245.1386,245.178,244.9713,244.9713,7385.0
2024-09-19 13:35:00,248.93,249.18,248.84,249.05,14081.0,245.0599,245.306,244.9713,245.178,14081.0
2024-09-19 13:40:00,249.08,249.08,248.95,249.0,6543.0,245.2076,245.2076,245.0796,245.1288,6543.0
2024-09-19 13:45:00,248.99,249.34,248.95,249.15,28676.0,245.119,245.4635,245.0796,245.2765,28676.0
2024-09-19 13:50:00,249.08,249.25,248.9,248.97,8913.0,245.2076,245.3749,245.0304,245.0993,8913.0
2024-09-19 13:55:00,249.06,249.06,248.83,248.84,4024.0,245.1879,245.1879,244.9614,244.9713,4024.0
2024-09-19 14:00:00,248.91,249.07,248.86,249.06,5199.0,245.0402,245.1977,244.991,245.1879,5199.0
2024-09-19 14:05:00,249.09,249.09,248.64,248.64,3858.0,245.2174,245.2174,244.7744,244.7744,3858.0
2024-09-19 14:10:00,248.64,248.65,248.36,248.42,3799.0,244.7744,244.7842,244.4988,244.5578,3799.0
2024-09-19 14:15:00,248.26,248.38,248.05,248.27,4925.0,244.4003,244.5184,244.1936,244.4102,4925.0
2024-09-19 14:20:00,248.3,248.59,248.28,248.48,12296.0,244.4397,244.7252,244.42,244.6169,12296.0
2024-09-19 14:25:00,248.54,248.54,248.24,248.43,4819.0,244.676,244.676,244.3806,244.5677,4819.0
2024-09-19 14:30:00,248.51,248.6,248.43,248.51,6829.0,244.6464,244.735,244.5677,244.6464,6829.0
2024-09-19 14:35:00,248.6,248.71,248.53,248.71,6817.0,244.735,244.8433,244.6661,244.8433,6817.0
2024-09-19 14:40:00,248.83,248.95,248.67,248.73,6054.0,244.9614,245.0796,244.8039,244.863,6054.0
2024-09-19 14:45:00,248.72,249.11,248.68,249.09,31444.0,244.8532,245.2371,244.8138,245.2174,31444.0
2024-09-19 14:50:00,249.0,249.1,248.8,248.95,5850.0,245.1288,245.2272,244.9319,245.0796,5850.0
2024-09-19 14:55:00,248.95,249.16,248.89,248.89,5715.0,245.0796,245.2863,245.0205,245.0205,5715.0
2024-09-19 15:00:00,249.03,249.18,248.93,249.1,11103.0,245.1583,245.306,245.0599,245.2272,11103.0
2024-09-19 15:05:00,249.1,249.16,248.67,248.76,22522.0,245.2272,245.2863,244.8039,244.8925,22522.0
2024-09-19 15:10:00,248.81,248.88,248.64,248.64,14315.0,244.9418,245.0107,244.7744,244.7744,14315.0
2024-09-19 15:15:00,248.69,248.86,248.67,248.81,9868.0,244.8236,244.991,244.8039,244.9418,9868.0
2024-09-19 15:20:00,248.76,249.08,248.69,248.83,11303.0,244.8925,245.2076,244.8236,244.9614,11303.0
2024-09-19 15:25:00,248.96,248.96,248.57,248.61,9526.0,245.0894,245.0894,244.7055,244.7449,9526.0
2024-09-19 15:30:00,248.64,248.64,248.33,248.39,9231.0,244.7744,244.7744,244.4692,244.5283,9231.0
2024-09-19 15:35:00,248.48,248.82,248.47,248.55,12291.0,244.6169,244.9516,244.607,244.6858,12291.0
2024-09-19 15:40:00,248.55,248.67,248.47,248.48,8362.0,244.6858,244.8039,244.607,244.6169,8362.0
2024-09-19 15:45:00,248.54,248.86,248.46,248.76,19748.0,244.676,244.991,244.5972,244.8925,19748.0
2024-09-19 15:50:00,248.74,248.74,248.16,248.38,36414.0,244.8728,244.8728,244.3019,244.5184,36414.0
2024-09-19 15:55:00,248.35,248.56,247.49,248.42,205240.0,244.4889,244.6956,243.6423,244.5578,205240.0
2024-09-20 09:30:00,247.77,249.04,247.77,247.96,144863.0,243.9179,245.1682,243.9179,244.105,144863.0
2024-09-20 09:35:00,248.08,248.99,248.07,248.99,4723.0,244.2231,245.119,244.2133,245.119,4723.0
2024-09-20 09:40:00,248.64,248.69,248.55,248.56,3778.0,244.7744,244.8236,244.6858,244.6956,3778.0
2024-09-20 09:45:00,248.34,248.41,247.7,248.27,2794.0,244.4791,244.548,243.849,244.4102,2794.0
2024-09-20 09:50:00,248.27,248.27,247.58,247.94,1720.0,244.4102,244.4102,243.7309,244.0853,1720.0
2024-09-20 09:55:00,247.64,248.44,247.63,248.09,6549.0,243.7899,244.5775,243.7801,244.233,6549.0
2024-09-20 10:00:00,248.52,248.52,248.07,248.2,39488.0,244.6563,244.6563,244.2133,244.3412,39488.0
2024-09-20 10:05:00,248.2,248.52,248.09,248.2,7114.0,244.3412,244.6563,244.233,244.3412,7114.0
2024-09-20 10:10:00,248.03,248.41,247.95,248.14,4131.0,244.1739,244.548,244.0951,244.2822,4131.0
2024-09-20 10:15:00,248.05,248.21,248.0,248.21,2938.0,244.1936,244.3511,244.1443,244.3511,2938.0
2024-09-20 10:20:00,248.2,248.56,248.18,248.18,37853.0,244.3412,244.6956,244.3216,244.3216,37853.0
2024-09-20 10:25:00,248.11,248.26,248.11,248.26,708.0,244.2526,244.4003,244.2526,244.4003,708.0
2024-09-20 10:30:00,248.33,248.33,248.2,248.25,2648.0,244.4692,244.4692,244.3412,244.3905,2648.0
2024-09-20 10:35:00,248.25,248.25,248.02,248.2,3214.0,244.3905,244.3905,244.164,244.3412,3214.0
2024-09-20 10:40:00,248.1,248.21,247.87,248.12,1900.0,244.2428,244.3511,244.0164,244.2625,1900.0
2024-09-20 10:45:00,248.18,248.19,248.06,248.19,801.0,244.3216,244.3314,244.2034,244.3314,801.0
2024-09-20 10:50:00,248.09,248.24,248.03,248.05,8171.0,244.233,244.3806,244.1739,244.1936,8171.0
2024-09-20 10:55:00,248.02,248.02,247.84,247.84,1105.0,244.164,244.164,243.9868,243.9868,1105.0
2024-09-20 11:00:00,247.67,247.83,247.62,247.76,2516.0,243.8195,243.977,243.7703,243.9081,2516.0
2024-09-20 11:05:00,247.61,248.13,247.61,248.13,5616.0,243.7604,244.2723,243.7604,244.2723,5616.0
2024-09-20 11:10:00,247.98,248.18,247.92,248.05,2073.0,244.1247,244.3216,244.0656,244.1936,2073.0
2024-09-20 11:15:00,248.06,248.08,247.95,247.95,1587.0,244.2034,244.2231,244.0951,244.0951,1587.0
2024-09-20 11:20:00,247.92,247.98,247.72,247.85,3344.0,244.0656,244.1247,243.8687,243.9967,3344.0
2024-09-20 11:25:00,247.85,248.21,247.75,248.14,4199.0,243.9967,244.3511,243.8982,244.2822,4199.0
2024-09-20 11:30:00,248.07,248.22,248.07,248.11,2325.0,244.2133,244.3609,244.2133,244.2526,2325.0
2024-09-20 11:35:00,248.09,248.3,248.01,248.22,5152.0,244.233,244.4397,244.1542,244.3609,5152.0
2024-09-20 11:40:00,248.22,248.28,248.11,248.28,1998.0,244.3609,244.42,244.2526,244.42,1998.0
2024-09-20 11:45:00,248.24,248.38,248.21,248.21,2564.0,244.3806,244.5184,244.3511,244.3511,2564.0
2024-09-20 11:50:00,248.11,248.2,248.04,248.07,2055.0,244.2526,244.3412,244.1837,244.2133,2055.0
2024-09-20 11:55:00,248.21,248.21,247.92,247.92,7395.0,244.3511,244.3511,244.0656,244.0656,7395.0
2024-09-20 12:00:00,247.92,248.07,247.84,248.06,1777.0,244.0656,244.2133,243.9868,244.2034,1777.0
2024-09-20 12:05:00,247.92,247.92,247.65,247.68,3071.0,244.0656,244.0656,243.7998,243.8293,3071.0
2024-09-20 12:10:00,247.57,247.76,247.55,247.68,773.0,243.721,243.9081,243.7013,243.8293,773.0
2024-09-20 12:15:00,247.61,247.77,247.58,247.77,2689.0,243.7604,243.9179,243.7309,243.9179,2689.0
2024-09-20 12:20:00,247.69,247.7,247.6,247.64,1432.0,243.8392,243.849,243.7506,243.7899,1432.0
2024-09-20 12:25:00,247.79,247.88,247.78,247.84,500.0,243.9376,244.0262,243.9278,243.9868,500.0
2024-09-20 12:30:00,247.96,248.16,247.95,248.1,1182.0,244.105,244.3019,244.0951,244.2428,1182.0
2024-09-20 12:35:00,248.12,248.32,248.11,248.14,1276.0,244.2625,244.4594,244.2526,244.2822,1276.0
2024-09-20 12:40:00,248.08,248.13,247.96,248.04,752.0,244.2231,244.2723,244.105,244.1837,752.0
2024-09-20 12:45:00,248.11,248.23,248.04,248.23,1288.0,244.2526,244.3708,244.1837,244.3708,1288.0
2024-09-20 12:50:00,248.12,248.2,248.02,248.02,827.0,244.2625,244.3412,244.164,244.164,827.0
2024-09-20 12:55:00,248.24,248.28,248.17,248.21,2864.0,244.3806,244.42,244.3117,244.3511,2864.0
2024-09-20 13:00:00,248.14,248.27,248.13,248.21,1496.0,244.2822,244.4102,244.2723,244.3511,1496.0
2024-09-20 13:05:00,248.19,248.41,248.18,248.31,1450.0,244.3314,244.548,244.3216,244.4495,1450.0
2024-09-20 13:10:00,248.31,248.62,248.22,248.51,4581.0,244.4495,244.7547,244.3609,244.6464,4581.0
2024-09-20 13:15:00,248.51,248.58,248.42,248.43,1705.0,244.6464,244.7153,244.5578,244.5677,1705.0
2024-09-20 13:20:00,248.51,248.65,248.5,248.55,3559.0,244.6464,244.7842,244.6366,244.6858,3559.0
2024-09-20 13:25:00,248.64,248.82,248.61,248.76,2735.0,244.7744,244.9516,244.7449,244.8925,2735.0
2024-09-20 13:30:00,248.84,248.86,248.76,248.77,1974.0,244.9713,244.991,244.8925,244.9024,1974.0
2024-09-20 13:35:00,248.86,248.95,248.85,248.91,1791.0,244.991,245.0796,244.9811,245.0402,1791.0
2024-09-20 13:40:00,248.92,249.06,248.92,249.05,1494.0,245.05,245.1879,245.05,245.178,1494.0
2024-09-20 13:45:00,249.08,249.19,249.03,249.04,2725.0,245.2076,245.3158,245.1583,245.1682,2725.0
2024-09-20 13:50:00,249.03,249.05,249.03,249.05,201.0,245.1583,245.178,245.1583,245.178,201.0
2024-09-20 13:55:00,249.0,249.07,248.92,248.94,1827.0,245.1288,245.1977,245.05,245.0697,1827.0
2024-09-20 14:00:00,248.93,248.93,248.45,248.56,7201.0,245.0599,245.0599,244.5874,244.6956,7201.0
2024-09-20 14:05:00,248.56,248.56,248.22,248.23,2443.0,244.6956,244.6956,244.3609,244.3708,2443.0
2024-09-20 14:10:00,248.19,248.21,247.98,248.08,3954.0,244.3314,244.3511,244.1247,244.2231,3954.0
2024-09-20 14:15:00,248.08,248.13,247.92,248.13,4042.0,244.2231,244.2723,244.0656,244.2723,4042.0
2024-09-20 14:20:00,248.14,248.21,248.12,248.13,1601.0,244.2822,244.3511,244.2625,244.2723,1601.0
2024-09-20 14:25:00,248.06,248.13,247.85,247.85,2062.0,244.2034,244.2723,243.9967,243.9967,2062.0
2024-09-20 14:30:00,247.85,247.88,247.75,247.83,4138.0,243.9967,244.0262,243.8982,243.977,4138.0
2024-09-20 14:35:00,247.77,247.81,247.61,247.67,3772.0,243.9179,243.9573,243.7604,243.8195,3772.0
2024-09-20 14:40:00,247.56,247.69,247.56,247.67,9576.0,243.7112,243.8392,243.7112,243.8195,9576.0
2024-09-20 14:45:00,247.67,248.03,247.66,248.03,1674.0,243.8195,244.1739,243.8096,244.1739,1674.0
2024-09-20 14:50:00,248.03,248.23,247.99,248.16,5194.0,244.1739,244.3708,244.1345,244.3019,5194.0
2024-09-20 14:55:00,248.17,248.27,248.13,248.19,3388.0,244.3117,244.4102,244.2723,244.3314,3388.0
2024-09-20 15:00:00,248.23,248.52,248.22,248.49,12888.0,244.3708,244.6563,244.3609,244.6267,12888.0
2024-09-20 15:05:00,248.46,248.46,248.15,248.26,2941.0,244.5972,244.5972,244.292,244.4003,2941.0
2024-09-20 15:10:00,248.23,248.28,248.13,248.22,2600.0,244.3708,244.42,244.2723,244.3609,2600.0
2024-09-20 15:15:00,248.21,248.47,248.1,248.28,18182.0,244.3511,244.607,244.2428,244.42,18182.0
2024-09-20 15:20:00,248.27,248.39,248.13,248.22,5373.0,244.4102,244.5283,244.2723,244.3609,5373.0
2024-09-20 15:25:00,248.2,248.28,248.04,248.08,9933.0,244.3412,244.42,244.1837,244.2231,9933.0
2024-09-20 15:30:00,247.9,247.9,247.66,247.89,4480.0,244.0459,244.0459,243.8096,244.0361,4480.0
2024-09-20 15:35:00,247.93,248.42,247.83,248.18,9747.0,244.0754,244.5578,243.977,244.3216,9747.0
2024-09-20 15:40:00,248.2,248.41,248.15,248.36,9067.0,244.3412,244.548,244.292,244.4988,9067.0
2024-09-20 15:45:00,248.34,248.43,247.71,248.12,14204.0,244.4791,244.5677,243.8589,244.2625,14204.0
2024-09-20 15:50:00,247.92,248.19,247.4,247.51,26265.0,244.0656,244.3314,243.5537,243.662,26265.0
2024-09-20 15:55:00,247.74,248.07,247.27,248.01,217146.0,243.8884,244.2133,243.4257,244.1542,217146.0
2024-09-23 09:30:00,247.23,249.15,247.09,249.06,13635.0,243.3863,245.2765,243.2485,245.1879,13635.0
2024-09-23 09:35:00,249.38,249.83,249.32,249.32,3268.0,245.5029,245.9459,245.4438,245.4438,3268.0
2024-09-23 09:40:00,249.86,250.55,249.67,250.44,12200.0,245.9754,246.6547,245.7884,246.5464,12200.0
2024-09-23 09:45:00,250.19,250.94,249.81,250.48,16409.0,246.3003,247.0386,245.9262,246.5858,16409.0
2024-09-23 09:50:00,250.51,251.79,250.51,251.31,7369.0,246.6153,247.8754,246.6153,247.4029,7369.0
2024-09-23 09:55:00,251.32,252.48,251.32,252.3,9801.0,247.4127,248.5547,247.4127,248.3775,9801.0
2024-09-23 10:00:00,252.32,253.81,252.29,253.81,13391.0,248.3972,249.864,248.3677,249.864,13391.0
2024-09-23 10:05:00,253.63,253.81,252.88,252.88,7742.0,249.6868,249.864,248.9485,248.9485,7742.0
2024-09-23 10:10:00,253.05,253.33,252.67,253.27,3104.0,249.1158,249.3915,248.7417,249.3324,3104.0
2024-09-23 10:15:00,253.2,253.53,253.12,253.34,5497.0,249.2635,249.5884,249.1847,249.4013,5497.0
2024-09-23 10:20:00,253.29,253.63,253.27,253.46,4156.0,249.3521,249.6868,249.3324,249.5195,4156.0
2024-09-23 10:25:00,253.27,253.76,253.12,253.33,8329.0,249.3324,249.8148,249.1847,249.3915,8329.0
2024-09-23 10:30:00,253.18,253.38,252.99,253.37,11127.0,249.2438,249.4407,249.0568,249.4309,11127.0
2024-09-23 10:35:00,253.28,253.59,253.06,253.31,11189.0,249.3423,249.6474,249.1257,249.3718,11189.0
2024-09-23 10:40:00,253.47,254.41,253.25,254.3,12385.0,249.5293,250.4547,249.3127,250.3464,12385.0
2024-09-23 10:45:00,254.21,254.41,253.96,254.34,5163.0,250.2578,250.4547,250.0117,250.3858,5163.0
2024-09-23 10:50:00,254.26,254.43,254.25,254.36,3171.0,250.307,250.4744,250.2972,250.4055,3171.0
2024-09-23 10:55:00,254.12,254.56,254.12,254.52,3347.0,250.1692,250.6024,250.1692,250.563,3347.0
2024-09-23 11:00:00,254.51,254.63,254.12,254.28,8193.0,250.5531,250.6713,250.1692,250.3267,8193.0
2024-09-23 11:05:00,254.15,254.24,253.97,254.02,3189.0,250.1987,250.2873,250.0215,250.0708,3189.0
2024-09-23 11:10:00,254.06,254.15,253.96,254.15,5192.0,250.1101,250.1987,250.0117,250.1987,5192.0
2024-09-23 11:15:00,254.09,254.41,254.06,254.25,8959.0,250.1397,250.4547,250.1101,250.2972,8959.0
2024-09-23 11:20:00,254.54,254.7,254.32,254.47,8153.0,250.5827,250.7402,250.3661,250.5138,8153.0
2024-09-23 11:25:00,254.45,254.62,254.45,254.55,2000.0,250.4941,250.6614,250.4941,250.5925,2000.0
2024-09-23 11:30:00,254.72,254.72,254.48,254.67,4526.0,250.7599,250.7599,250.5236,250.7107,4526.0
2024-09-23 11:35:00,254.64,254.64,254.33,254.39,9294.0,250.6811,250.6811,250.3759,250.435,9294.0
2024-09-23 11:40:00,254.32,254.4,254.12,254.22,3023.0,250.3661,250.4448,250.1692,250.2676,3023.0
2024-09-23 11:45:00,254.24,254.4,254.08,254.4,1240.0,250.2873,250.4448,250.1298,250.4448,1240.0
2024-09-23 11:50:00,254.38,254.52,254.3,254.42,7466.0,250.4252,250.563,250.3464,250.4645,7466.0
2024-09-23 11:55:00,254.43,254.56,254.29,254.32,2892.0,250.4744,250.6024,250.3366,250.3661,2892.0
2024-09-23 12:00:00,254.33,254.61,254.28,254.59,1395.0,250.3759,250.6516,250.3267,250.6319,1395.0
2024-09-23 12:05:00,254.43,254.73,254.42,254.72,3418.0,250.4744,250.7697,250.4645,250.7599,3418.0
2024-09-23 12:10:00,254.72,254.76,254.5,254.63,8001.0,250.7599,250.7993,250.5433,250.6713,8001.0
2024-09-23 12:15:00,254.67,254.89,254.53,254.89,6734.0,250.7107,250.9272,250.5728,250.9272,6734.0
2024-09-23 12:20:00,254.94,255.26,254.94,255.26,2605.0,250.9765,251.2915,250.9765,251.2915,2605.0
2024-09-23 12:25:00,255.29,255.63,255.29,255.57,2576.0,251.321,251.6557,251.321,251.5967,2576.0
2024-09-23 12:30:00,255.58,255.63,255.32,255.57,1882.0,251.6065,251.6557,251.3505,251.5967,1882.0
2024-09-23 12:35:00,255.55,255.63,255.49,255.63,1500.0,251.577,251.6557,251.5179,251.6557,1500.0
2024-09-23 12:40:00,255.63,255.63,255.29,255.45,5616.0,251.6557,251.6557,251.321,251.4785,5616.0
2024-09-23 12:45:00,255.39,255.7,255.38,255.7,466.0,251.4195,251.7246,251.4096,251.7246,466.0
2024-09-23 12:50:00,255.72,255.72,255.55,255.71,729.0,251.7443,251.7443,251.577,251.7345,729.0
2024-09-23 12:55:00,255.66,255.76,255.54,255.76,1789.0,251.6853,251.7837,251.5671,251.7837,1789.0
2024-09-23 13:00:00,255.76,255.76,255.39,255.5,4223.0,251.7837,251.7837,251.4195,251.5277,4223.0
2024-09-23 13:05:00,255.49,255.55,255.24,255.55,4224.0,251.5179,251.577,251.2718,251.577,4224.0
2024-09-23 13:10:00,255.45,255.6,255.34,255.6,5811.0,251.4785,251.6262,251.3702,251.6262,5811.0
2024-09-23 13:15:00,255.56,255.91,255.56,255.78,977.0,251.5868,251.9314,251.5868,251.8034,977.0
2024-09-23 13:20:00,255.81,255.94,255.67,255.86,4284.0,251.8329,251.9609,251.6951,251.8822,4284.0
2024-09-23 13:25:00,255.95,256.25,255.95,256.24,1960.0,251.9708,252.2661,251.9708,252.2562,1960.0
2024-09-23 13:30:00,256.23,256.3,256.15,256.25,3002.0,252.2464,252.3153,252.1676,252.2661,3002.0
2024-09-23 13:35:00,256.22,256.27,256.07,256.14,2022.0,252.2366,252.2858,252.0889,252.1578,2022.0
2024-09-23 13:40:00,256.11,256.27,256.1,256.11,1945.0,252.1283,252.2858,252.1184,252.1283,1945.0
2024-09-23 13:45:00,256.11,256.21,255.89,255.93,4625.0,252.1283,252.2267,251.9117,251.9511,4625.0
2024-09-23 13:50:00,255.9,256.08,255.82,256.07,1546.0,251.9215,252.0987,251.8428,252.0889,1546.0
2024-09-23 13:55:00,255.97,255.98,255.59,255.59,3418.0,251.9904,252.0003,251.6163,251.6163,3418.0
2024-09-23 14:00:00,255.69,255.69,255.28,255.42,4080.0,251.7148,251.7148,251.3112,251.449,4080.0
2024-09-23 14:05:00,255.42,255.56,255.29,255.56,6858.0,251.449,251.5868,251.321,251.5868,6858.0
2024-09-23 14:10:00,255.44,255.56,255.32,255.33,4963.0,251.4687,251.5868,251.3505,251.3604,4963.0
2024-09-23 14:15:00,255.38,255.6,255.29,255.6,4703.0,251.4096,251.6262,251.321,251.6262,4703.0
2024-09-23 14:20:00,255.55,255.63,255.42,255.44,4738.0,251.577,251.6557,251.449,251.4687,4738.0
2024-09-23 14:25:00,255.57,255.58,255.44,255.51,4637.0,251.5967,251.6065,251.4687,251.5376,4637.0
2024-09-23 14:30:00,255.51,255.54,255.28,255.54,6183.0,251.5376,251.5671,251.3112,251.5671,6183.0
2024-09-23 14:35:00,255.4,255.47,255.32,255.46,3401.0,251.4293,251.4982,251.3505,251.4884,3401.0
2024-09-23 14:40:00,255.4,255.49,255.33,255.47,5221.0,251.4293,251.5179,251.3604,251.4982,5221.0
2024-09-23 14:45:00,255.5,255.5,255.02,255.02,13569.0,251.5277,251.5277,251.0552,251.0552,13569.0
2024-09-23 14:50:00,255.13,255.27,255.12,255.19,2861.0,251.1635,251.3013,251.1537,251.2226,2861.0
2024-09-23 14:55:00,255.27,255.4,255.14,255.17,5942.0,251.3013,251.4293,251.1733,251.2029,5942.0
2024-09-23 15:00:00,255.22,255.27,255.04,255.27,2347.0,251.2521,251.3013,251.0749,251.3013,2347.0
2024-09-23 15:05:00,255.2,255.22,255.06,255.16,4864.0,251.2324,251.2521,251.0946,251.193,4864.0
2024-09-23 15:10:00,255.07,255.39,255.07,255.29,2248.0,251.1044,251.4195,251.1044,251.321,2248.0
2024-09-23 15:15:00,255.39,255.67,255.27,255.64,2855.0,251.4195,251.6951,251.3013,251.6656,2855.0
2024-09-23 15:20:00,255.53,255.62,255.24,255.47,5235.0,251.5573,251.6459,251.2718,251.4982,5235.0
2024-09-23 15:25:00,255.41,255.41,255.01,255.26,10211.0,251.4391,251.4391,251.0454,251.2915,10211.0
2024-09-23 15:30:00,255.18,255.45,255.09,255.36,7013.0,251.2127,251.4785,251.1241,251.3899,7013.0
2024-09-23 15:35:00,255.45,255.45,255.19,255.23,4560.0,251.4785,251.4785,251.2226,251.2619,4560.0
2024-09-23 15:40:00,255.19,255.37,255.11,255.33,5522.0,251.2226,251.3998,251.1438,251.3604,5522.0
2024-09-23 15:45:00,255.33,255.36,254.83,254.83,13294.0,251.3604,251.3899,250.8682,250.8682,13294.0
2024-09-23 15:50:00,254.79,254.99,254.73,254.75,18614.0,250.8288,251.0257,250.7697,250.7894,18614.0
2024-09-23 15:55:00,254.74,254.96,254.37,254.88,82706.0,250.7796,250.9961,250.4153,250.9174,82706.0
2024-09-24 09:30:00,255.04,255.04,252.56,254.47,32608.0,251.0749,251.0749,248.6335,250.5138,32608.0
2024-09-24 09:35:00,253.94,254.42,252.85,253.46,2830.0,249.992,250.4645,248.9189,249.5195,2830.0
2024-09-24 09:40:00,253.44,253.5,253.24,253.46,1057.0,249.4998,249.5588,249.3029,249.5195,1057.0
2024-09-24 09:45:00,253.33,254.03,253.28,253.91,3330.0,249.3915,250.0806,249.3423,249.9625,3330.0
2024-09-24 09:50:00,253.9,254.37,253.53,254.36,2110.0,249.9526,250.4153,249.5884,250.4055,2110.0
2024-09-24 09:55:00,254.2,254.2,253.44,253.75,2303.0,250.248,250.248,249.4998,249.805,2303.0
2024-09-24 10:00:00,253.76,254.73,253.72,254.73,2594.0,249.8148,250.7697,249.7754,250.7697,2594.0
2024-09-24 10:05:00,254.7,254.83,253.63,253.67,4217.0,250.7402,250.8682,249.6868,249.7262,4217.0
2024-09-24 10:10:00,253.77,253.77,253.22,253.23,1513.0,249.8246,249.8246,249.2832,249.293,1513.0
2024-09-24 10:15:00,253.3,254.01,253.3,254.01,5814.0,249.362,250.0609,249.362,250.0609,5814.0
2024-09-24 10:20:00,253.98,253.98,253.46,253.49,1928.0,250.0314,250.0314,249.5195,249.549,1928.0
2024-09-24 10:25:00,253.67,254.07,253.55,254.07,3835.0,249.7262,250.12,249.6081,250.12,3835.0
2024-09-24 10:30:00,254.11,254.21,253.87,253.88,3825.0,250.1594,250.2578,249.9231,249.9329,3825.0
2024-09-24 10:35:00,253.91,254.21,253.87,254.21,2601.0,249.9625,250.2578,249.9231,250.2578,2601.0
2024-09-24 10:40:00,254.26,254.43,254.25,254.26,1688.0,250.307,250.4744,250.2972,250.307,1688.0
2024-09-24 10:45:00,254.22,254.27,253.95,254.03,1650.0,250.2676,250.3169,250.0018,250.0806,1650.0
2024-09-24 10:50:00,254.14,254.22,253.92,253.96,7250.0,250.1889,250.2676,249.9723,250.0117,7250.0
2024-09-24 10:55:00,253.76,253.91,253.72,253.74,2355.0,249.8148,249.9625,249.7754,249.7951,2355.0
2024-09-24 11:00:00,253.56,253.66,253.39,253.39,1711.0,249.6179,249.7164,249.4506,249.4506,1711.0
2024-09-24 11:05:00,253.08,253.25,252.96,252.96,1563.0,249.1454,249.3127,249.0272,249.0272,1563.0
2024-09-24 11:10:00,253.07,253.08,252.71,252.8,5469.0,249.1355,249.1454,248.7811,248.8697,5469.0
2024-09-24 11:15:00,252.69,253.39,252.65,253.38,3314.0,248.7614,249.4506,248.7221,249.4407,3314.0
2024-09-24 11:20:00,253.26,253.26,253.11,253.12,1249.0,249.3226,249.3226,249.1749,249.1847,1249.0
2024-09-24 11:25:00,253.12,253.3,252.87,253.29,2683.0,249.1847,249.362,248.9386,249.3521,2683.0
2024-09-24 11:30:00,253.09,253.16,253.04,253.14,1004.0,249.1552,249.2241,249.106,249.2044,1004.0
2024-09-24 11:35:00,253.15,253.15,252.77,252.8,3179.0,249.2143,249.2143,248.8402,248.8697,3179.0
2024-09-24 11:40:00,252.86,252.86,252.51,252.53,976.0,248.9288,248.9288,248.5842,248.6039,976.0
2024-09-24 11:45:00,252.51,252.57,252.31,252.31,4212.0,248.5842,248.6433,248.3873,248.3873,4212.0
2024-09-24 11:50:00,252.31,252.45,252.21,252.25,3938.0,248.3873,248.5252,248.2889,248.3283,3938.0
2024-09-24 11:55:00,252.21,252.41,252.15,252.41,2196.0,248.2889,248.4858,248.2298,248.4858,2196.0
2024-09-24 12:00:00,252.5,252.5,252.05,252.2,1749.0,248.5744,248.5744,248.1314,248.2791,1749.0
2024-09-24 12:05:00,252.19,252.38,252.11,252.11,1216.0,248.2692,248.4563,248.1905,248.1905,1216.0
2024-09-24 12:10:00,252.22,252.44,252.17,252.41,4189.0,248.2987,248.5153,248.2495,248.4858,4189.0
2024-09-24 12:15:00,252.46,252.5,252.45,252.5,782.0,248.535,248.5744,248.5252,248.5744,782.0
2024-09-24 12:20:00,252.52,252.58,252.3,252.34,3337.0,248.5941,248.6531,248.3775,248.4169,3337.0
2024-09-24 12:25:00,252.27,252.28,252.09,252.12,1678.0,248.348,248.3578,248.1708,248.2003,1678.0
2024-09-24 12:30:00,252.2,252.32,252.17,252.28,1244.0,248.2791,248.3972,248.2495,248.3578,1244.0
2024-09-24 12:35:00,252.32,252.45,252.31,252.45,1263.0,248.3972,248.5252,248.3873,248.5252,1263.0
2024-09-24 12:40:00,252.41,252.6,252.3,252.3,2619.0,248.4858,248.6728,248.3775,248.3775,2619.0
2024-09-24 12:45:00,252.44,252.58,252.39,252.58,1602.0,248.5153,248.6531,248.4661,248.6531,1602.0
2024-09-24 12:50:00,252.69,252.91,252.68,252.79,1412.0,248.7614,248.978,248.7516,248.8599,1412.0
2024-09-24 12:55:00,252.82,252.82,252.69,252.7,1430.0,248.8894,248.8894,248.7614,248.7713,1430.0
2024-09-24 13:00:00,252.78,252.82,252.68,252.71,1796.0,248.85,248.8894,248.7516,248.7811,1796.0
2024-09-24 13:05:00,252.73,252.81,252.39,252.81,2200.0,248.8008,248.8796,248.4661,248.8796,2200.0
2024-09-24 13:10:00,252.86,252.92,252.83,252.92,1809.0,248.9288,248.9879,248.8993,248.9879,1809.0
2024-09-24 13:15:00,252.91,252.93,252.79,252.93,1875.0,248.978,248.9977,248.8599,248.9977,1875.0
2024-09-24 13:20:00,252.94,252.94,252.76,252.89,1300.0,249.0075,249.0075,248.8303,248.9583,1300.0
2024-09-24 13:25:00,252.79,252.87,252.73,252.82,2701.0,248.8599,248.9386,248.8008,248.8894,2701.0
2024-09-24 13:30:00,252.83,252.83,252.71,252.72,2028.0,248.8993,248.8993,248.7811,248.791,2028.0
2024-09-24 13:35:00,252.76,252.78,252.73,252.73,600.0,248.8303,248.85,248.8008,248.8008,600.0
2024-09-24 13:40:00,252.75,252.75,252.58,252.68,1000.0,248.8205,248.8205,248.6531,248.7516,1000.0
2024-09-24 13:45:00,252.63,252.64,252.41,252.63,2604.0,248.7024,248.7122,248.4858,248.7024,2604.0
2024-09-24 13:50:00,252.65,252.74,252.64,252.74,2417.0,248.7221,248.8107,248.7122,248.8107,2417.0
2024-09-24 13:55:00,252.65,252.66,252.49,252.57,1890.0,248.7221,248.7319,248.5645,248.6433,1890.0
2024-09-24 14:00:00,252.62,252.62,252.44,252.46,2165.0,248.6925,248.6925,248.5153,248.535,2165.0
2024-09-24 14:05:00,252.55,252.86,252.54,252.86,3963.0,248.6236,248.9288,248.6138,248.9288,3963.0
2024-09-24 14:10:00,252.73,252.91,252.73,252.82,2793.0,248.8008,248.978,248.8008,248.8894,2793.0
2024-09-24 14:15:00,252.76,252.77,252.54,252.55,1884.0,248.8303,248.8402,248.6138,248.6236,1884.0
2024-09-24 14:20:00,252.45,252.61,252.45,252.61,2209.0,248.5252,248.6827,248.5252,248.6827,2209.0
2024-09-24 14:25:00,252.59,253.14,252.59,253.14,5727.0,248.663,249.2044,248.663,249.2044,5727.0
2024-09-24 14:30:00,253.18,253.21,253.02,253.03,3713.0,249.2438,249.2733,249.0863,249.0961,3713.0
2024-09-24 14:35:00,253.05,253.16,253.05,253.11,2210.0,249.1158,249.2241,249.1158,249.1749,2210.0
2024-09-24 14:40:00,253.16,253.23,252.97,252.98,4723.0,249.2241,249.293,249.0371,249.0469,4723.0
2024-09-24 14:45:00,253.0,253.04,252.82,252.84,3908.0,249.0666,249.106,248.8894,248.9091,3908.0
2024-09-24 14:50:00,252.89,252.89,252.64,252.71,3364.0,248.9583,248.9583,248.7122,248.7811,3364.0
2024-09-24 14:55:00,252.66,253.11,252.65,253.11,11024.0,248.7319,249.1749,248.7221,249.1749,11024.0
2024-09-24 15:00:00,252.95,253.1,252.83,253.1,3142.0,249.0174,249.1651,248.8993,249.1651,3142.0
2024-09-24 15:05:00,253.1,253.28,253.01,253.22,3762.0,249.1651,249.3423,249.0765,249.2832,3762.0
2024-09-24 15:10:00,253.12,253.32,253.04,253.08,3089.0,249.1847,249.3816,249.106,249.1454,3089.0
2024-09-24 15:15:00,253.08,253.32,253.05,253.3,5018.0,249.1454,249.3816,249.1158,249.362,5018.0
2024-09-24 15:20:00,253.24,253.3,253.17,253.18,3300.0,249.3029,249.362,249.234,249.2438,3300.0
2024-09-24 15:25:00,253.16,253.17,253.02,253.02,4977.0,249.2241,249.234,249.0863,249.0863,4977.0
2024-09-24 15:30:00,253.01,253.06,252.96,253.06,4992.0,249.0765,249.1257,249.0272,249.1257,4992.0
2024-09-24 15:35:00,253.02,253.03,252.55,252.56,5711.0,249.0863,249.0961,248.6236,248.6335,5711.0
2024-09-24 15:40:00,252.55,252.84,252.54,252.8,4131.0,248.6236,248.9091,248.6138,248.8697,4131.0
2024-09-24 15:45:00,252.77,252.92,252.76,252.87,18126.0,248.8402,248.9879,248.8303,248.9386,18126.0
2024-09-24 15:50:00,252.84,252.85,252.27,252.42,24997.0,248.9091,248.9189,248.348,248.4956,24997.0
2024-09-24 15:55:00,252.41,252.63,252.2,252.61,62082.0,248.4858,248.7024,248.2791,248.6827,62082.0
2024-09-25 09:30:00,252.83,254.2,252.83,253.55,12156.0,248.8993,250.248,248.8993,249.6081,12156.0
2024-09-25 09:35:00,253.56,253.56,253.09,253.09,600.0,249.6179,249.6179,249.1552,249.1552,600.0
2024-09-25 09:40:00,253.61,253.7,252.8,252.8,1200.0,249.6671,249.7557,248.8697,248.8697,1200.0
2024-09-25 09:45:00,252.54,252.73,252.2,252.2,1396.0,248.6138,248.8008,248.2791,248.2791,1396.0
2024-09-25 09:50:00,252.16,252.34,252.04,252.22,2722.0,248.2397,248.4169,248.1215,248.2987,2722.0
2024-09-25 09:55:00,252.0,252.0,251.36,251.36,1667.0,248.0822,248.0822,247.4521,247.4521,1667.0
2024-09-25 10:00:00,251.68,251.68,251.13,251.58,4599.0,247.7671,247.7671,247.2257,247.6687,4599.0
2024-09-25 10:05:00,251.71,251.95,251.43,251.87,1104.0,247.7967,248.0329,247.521,247.9542,1104.0
2024-09-25 10:10:00,251.65,252.14,251.65,251.97,3368.0,247.7376,248.22,247.7376,248.0526,3368.0
2024-09-25 10:15:00,252.18,252.4,252.13,252.25,5620.0,248.2594,248.4759,248.2101,248.3283,5620.0
2024-09-25 10:20:00,252.15,252.24,252.13,252.15,1264.0,248.2298,248.3184,248.2101,248.2298,1264.0
2024-09-25 10:25:00,252.25,252.46,252.25,252.46,503.0,248.3283,248.535,248.3283,248.535,503.0
2024-09-25 10:30:00,252.46,252.46,251.98,252.18,1718.0,248.535,248.535,248.0625,248.2594,1718.0
2024-09-25 10:35:00,252.16,252.23,251.83,251.84,1438.0,248.2397,248.3086,247.9148,247.9246,1438.0
2024-09-25 10:40:00,251.89,252.1,251.76,252.07,1063.0,247.9739,248.1806,247.8459,248.1511,1063.0
2024-09-25 10:45:00,252.03,252.41,251.92,252.32,1366.0,248.1117,248.4858,248.0034,248.3972,1366.0
2024-09-25 10:50:00,252.45,252.63,252.39,252.63,2043.0,248.5252,248.7024,248.4661,248.7024,2043.0
2024-09-25 10:55:00,252.61,252.67,252.52,252.67,1116.0,248.6827,248.7417,248.5941,248.7417,1116.0
2024-09-25 11:00:00,252.68,252.95,252.63,252.81,3131.0,248.7516,249.0174,248.7024,248.8796,3131.0
2024-09-25 11:05:00,252.81,252.89,252.78,252.79,1482.0,248.8796,248.9583,248.85,248.8599,1482.0
2024-09-25 11:10:00,252.9,253.12,252.89,253.12,3334.0,248.9682,249.1847,248.9583,249.1847,3334.0
2024-09-25 11:15:00,252.95,253.33,252.95,253.25,1492.0,249.0174,249.3915,249.0174,249.3127,1492.0
2024-09-25 11:20:00,253.38,253.38,253.17,253.2,1974.0,249.4407,249.4407,249.234,249.2635,1974.0
2024-09-25 11:25:00,253.28,253.6,253.19,253.5,3152.0,249.3423,249.6573,249.2537,249.5588,3152.0
2024-09-25 11:30:00,253.41,253.41,253.11,253.11,1000.0,249.4702,249.4702,249.1749,249.1749,1000.0
2024-09-25 11:35:00,253.09,253.09,252.6,252.69,2103.0,249.1552,249.1552,248.6728,248.7614,2103.0
2024-09-25 11:40:00,252.63,252.66,252.28,252.36,2148.0,248.7024,248.7319,248.3578,248.4366,2148.0
2024-09-25 11:45:00,252.2,252.43,252.09,252.4,1728.0,248.2791,248.5055,248.1708,248.4759,1728.0
2024-09-25 11:50:00,252.3,252.64,252.18,252.64,5446.0,248.3775,248.7122,248.2594,248.7122,5446.0
2024-09-25 11:55:00,252.63,252.84,252.6,252.71,1929.0,248.7024,248.9091,248.6728,248.7811,1929.0
2024-09-25 12:00:00,252.84,252.84,252.28,252.42,2075.0,248.9091,248.9091,248.3578,248.4956,2075.0
2024-09-25 12:05:00,252.47,252.63,252.28,252.42,1236.0,248.5449,248.7024,248.3578,248.4956,1236.0
2024-09-25 12:10:00,252.53,252.63,252.47,252.48,1602.0,248.6039,248.7024,248.5449,248.5547,1602.0
2024-09-25 12:15:00,252.35,252.44,252.12,252.13,2391.0,248.4267,248.5153,248.2003,248.2101,2391.0
2024-09-25 12:20:00,252.04,252.1,251.8,251.86,1895.0,248.1215,248.1806,247.8853,247.9443,1895.0
2024-09-25 12:25:00,251.97,251.98,251.76,251.86,1282.0,248.0526,248.0625,247.8459,247.9443,1282.0
2024-09-25 12:30:00,251.77,251.82,251.68,251.79,3959.0,247.8557,247.905,247.7671,247.8754,3959.0
2024-09-25 12:35:00,251.77,251.77,251.61,251.62,1140.0,247.8557,247.8557,247.6982,247.7081,1140.0
2024-09-25 12:40:00,251.62,251.62,251.4,251.4,1000.0,247.7081,247.7081,247.4915,247.4915,1000.0
2024-09-25 12:45:00,251.63,251.74,251.62,251.69,1614.0,247.7179,247.8262,247.7081,247.777,1614.0
2024-09-25 12:50:00,251.7,251.85,251.67,251.67,1713.0,247.7868,247.9345,247.7573,247.7573,1713.0
2024-09-25 12:55:00,251.64,251.64,251.53,251.53,705.0,247.7278,247.7278,247.6195,247.6195,705.0
2024-09-25 13:00:00,251.47,251.61,251.38,251.52,1600.0,247.5604,247.6982,247.4718,247.6096,1600.0
2024-09-25 13:05:00,251.59,251.86,251.59,251.79,3864.0,247.6785,247.9443,247.6785,247.8754,3864.0
2024-09-25 13:10:00,251.81,251.84,251.66,251.72,700.0,247.8951,247.9246,247.7474,247.8065,700.0
2024-09-25 13:15:00,251.72,251.85,251.54,251.54,1300.0,247.8065,247.9345,247.6293,247.6293,1300.0
2024-09-25 13:20:00,251.56,251.68,251.51,251.51,3266.0,247.649,247.7671,247.5998,247.5998,3266.0
2024-09-25 13:25:00,251.45,251.61,251.4,251.4,1278.0,247.5407,247.6982,247.4915,247.4915,1278.0
2024-09-25 13:30:00,251.38,251.42,251.36,251.36,1345.0,247.4718,247.5112,247.4521,247.4521,1345.0
2024-09-25 13:35:00,251.36,251.53,251.29,251.53,1974.0,247.4521,247.6195,247.3832,247.6195,1974.0
2024-09-25 13:40:00,251.4,251.47,251.37,251.37,1010.0,247.4915,247.5604,247.462,247.462,1010.0
2024-09-25 13:45:00,251.34,251.59,251.34,251.55,900.0,247.4324,247.6785,247.4324,247.6392,900.0
2024-09-25 13:50:00,251.66,251.89,251.66,251.87,2743.0,247.7474,247.9739,247.7474,247.9542,2743.0
2024-09-25 13:55:00,251.96,252.35,251.93,252.34,2175.0,248.0428,248.4267,248.0132,248.4169,2175.0
2024-09-25 14:00:00,252.29,252.35,252.05,252.27,7188.0,248.3677,248.4267,248.1314,248.348,7188.0
2024-09-25 14:05:00,252.27,252.36,252.12,252.3,2094.0,248.348,248.4366,248.2003,248.3775,2094.0
2024-09-25 14:10:00,252.19,252.27,251.94,251.95,2152.0,248.2692,248.348,248.0231,248.0329,2152.0
2024-09-25 14:15:00,251.91,252.09,251.82,252.09,2103.0,247.9936,248.1708,247.905,248.1708,2103.0
2024-09-25 14:20:00,251.74,252.07,251.74,251.81,908.0,247.8262,248.1511,247.8262,247.8951,908.0
2024-09-25 14:25:00,251.91,251.91,251.72,251.84,1033.0,247.9936,247.9936,247.8065,247.9246,1033.0
2024-09-25 14:30:00,251.81,251.91,251.75,251.88,1722.0,247.8951,247.9936,247.836,247.964,1722.0
2024-09-25 14:35:00,251.93,251.96,251.73,251.87,1613.0,248.0132,248.0428,247.8164,247.9542,1613.0
2024-09-25 14:40:00,251.89,252.01,251.87,251.89,2012.0,247.9739,248.092,247.9542,247.9739,2012.0
2024-09-25 14:45:00,251.91,251.94,251.74,251.94,1894.0,247.9936,248.0231,247.8262,248.0231,1894.0
2024-09-25 14:50:00,251.94,251.99,251.76,251.88,2420.0,248.0231,248.0723,247.8459,247.964,2420.0
2024-09-25 14:55:00,251.86,252.0,251.35,251.75,13467.0,247.9443,248.0822,247.4423,247.836,13467.0
2024-09-25 15:00:00,251.77,251.84,251.59,251.84,4776.0,247.8557,247.9246,247.6785,247.9246,4776.0
2024-09-25 15:05:00,251.86,251.97,251.81,251.89,1233.0,247.9443,248.0526,247.8951,247.9739,1233.0
2024-09-25 15:10:00,252.0,252.0,251.8,251.84,2024.0,248.0822,248.0822,247.8853,247.9246,2024.0
2024-09-25 15:15:00,251.97,251.97,251.64,251.83,14477.0,248.0526,248.0526,247.7278,247.9148,14477.0
2024-09-25 15:20:00,251.87,252.28,251.84,252.24,4321.0,247.9542,248.3578,247.9246,248.3184,4321.0
2024-09-25 15:25:00,252.21,252.21,252.06,252.15,3260.0,248.2889,248.2889,248.1412,248.2298,3260.0
2024-09-25 15:30:00,252.18,252.29,252.08,252.22,2958.0,248.2594,248.3677,248.1609,248.2987,2958.0
2024-09-25 15:35:00,252.22,252.22,251.94,252.08,5843.0,248.2987,248.2987,248.0231,248.1609,5843.0
2024-09-25 15:40:00,252.03,252.08,251.82,251.88,3824.0,248.1117,248.1609,247.905,247.964,3824.0
2024-09-25 15:45:00,251.87,252.02,251.86,251.96,5453.0,247.9542,248.1019,247.9443,248.0428,5453.0
2024-09-25 15:50:00,252.01,252.27,251.9,252.18,19606.0,248.092,248.348,247.9837,248.2594,19606.0
2024-09-25 15:55:00,252.22,252.59,251.76,251.9,64617.0,248.2987,248.663,247.8459,247.9837,64617.0
2024-09-26 09:30:00,252.99,253.89,251.92,253.88,14926.0,249.0568,249.9428,248.0034,249.9329,14926.0
2024-09-26 09:35:00,253.17,253.35,253.17,253.35,1002.0,249.234,249.4112,249.234,249.4112,1002.0
2024-09-26 09:40:00,253.75,253.75,253.25,253.25,1516.0,249.805,249.805,249.3127,249.3127,1516.0
2024-09-26 09:45:00,253.64,254.51,253.64,253.92,2447.0,249.6967,250.5531,249.6967,249.9723,2447.0
2024-09-26 09:50:00,254.13,254.49,253.62,254.02,4365.0,250.179,250.5334,249.677,250.0708,4365.0
2024-09-26 09:55:00,253.78,253.79,252.83,253.27,2436.0,249.8345,249.8443,248.8993,249.3324,2436.0
2024-09-26 10:00:00,253.4,253.68,253.07,253.16,3076.0,249.4604,249.736,249.1355,249.2241,3076.0
2024-09-26 10:05:00,252.94,254.01,252.73,253.79,4024.0,249.0075,250.0609,248.8008,249.8443,4024.0
2024-09-26 10:10:00,253.7,254.12,253.7,253.97,2145.0,249.7557,250.1692,249.7557,250.0215,2145.0
2024-09-26 10:15:00,253.98,254.46,253.98,254.28,1677.0,250.0314,250.5039,250.0314,250.3267,1677.0
2024-09-26 10:20:00,254.28,254.28,253.73,253.86,2128.0,250.3267,250.3267,249.7853,249.9132,2128.0
2024-09-26 10:25:00,253.61,254.1,253.61,254.09,1133.0,249.6671,250.1495,249.6671,250.1397,1133.0
2024-09-26 10:30:00,254.17,254.57,254.02,254.43,2089.0,250.2184,250.6122,250.0708,250.4744,2089.0
2024-09-26 10:35:00,254.39,254.52,254.28,254.35,801.0,250.435,250.563,250.3267,250.3956,801.0
2024-09-26 10:40:00,254.26,254.38,254.24,254.31,1352.0,250.307,250.4252,250.2873,250.3562,1352.0
2024-09-26 10:45:00,254.3,254.53,254.22,254.33,1020.0,250.3464,250.5728,250.2676,250.3759,1020.0
2024-09-26 10:50:00,254.42,254.5,253.83,253.95,6866.0,250.4645,250.5433,249.8837,250.0018,6866.0
2024-09-26 10:55:00,254.08,254.18,253.95,254.06,2131.0,250.1298,250.2283,250.0018,250.1101,2131.0
2024-09-26 11:00:00,254.15,254.5,254.14,254.21,3073.0,250.1987,250.5433,250.1889,250.2578,3073.0
2024-09-26 11:05:00,254.31,254.31,253.65,253.76,1750.0,250.3562,250.3562,249.7065,249.8148,1750.0
2024-09-26 11:10:00,253.78,253.96,253.78,253.94,2728.0,249.8345,250.0117,249.8345,249.992,2728.0
2024-09-26 11:15:00,253.85,254.03,253.46,253.94,5647.0,249.9034,250.0806,249.5195,249.992,5647.0
2024-09-26 11:20:00,253.93,253.93,253.78,253.93,2301.0,249.9822,249.9822,249.8345,249.9822,2301.0
2024-09-26 11:25:00,254.0,254.02,253.82,253.92,1771.0,250.0511,250.0708,249.8739,249.9723,1771.0
2024-09-26 11:30:00,253.92,254.04,253.77,253.98,8749.0,249.9723,250.0904,249.8246,250.0314,8749.0
2024-09-26 11:35:00,253.98,254.09,253.77,254.09,7908.0,250.0314,250.1397,249.8246,250.1397,7908.0
2024-09-26 11:40:00,254.04,254.15,253.91,253.99,1207.0,250.0904,250.1987,249.9625,250.0412,1207.0
2024-09-26 11:45:00,253.99,254.06,253.81,253.86,7375.0,250.0412,250.1101,249.864,249.9132,7375.0
2024-09-26 11:50:00,253.86,253.89,253.77,253.87,6226.0,249.9132,249.9428,249.8246,249.9231,6226.0
2024-09-26 11:55:00,253.88,253.93,253.75,253.83,6470.0,249.9329,249.9822,249.805,249.8837,6470.0
2024-09-26 12:00:00,253.85,253.93,253.8,253.87,4544.0,249.9034,249.9822,249.8542,249.9231,4544.0
2024-09-26 12:05:00,253.88,254.08,253.83,254.07,4203.0,249.9329,250.1298,249.8837,250.12,4203.0
2024-09-26 12:10:00,254.06,254.19,254.04,254.19,700.0,250.1101,250.2381,250.0904,250.2381,700.0
2024-09-26 12:15:00,254.24,254.36,254.24,254.35,893.0,250.2873,250.4055,250.2873,250.3956,893.0
2024-09-26 12:20:00,254.43,254.65,254.38,254.65,1425.0,250.4744,250.691,250.4252,250.691,1425.0
2024-09-26 12:25:00,254.47,254.65,254.45,254.58,2278.0,250.5138,250.691,250.4941,250.6221,2278.0
2024-09-26 12:30:00,254.56,254.58,254.43,254.58,1530.0,250.6024,250.6221,250.4744,250.6221,1530.0
2024-09-26 12:35:00,254.46,254.47,254.41,254.47,850.0,250.5039,250.5138,250.4547,250.5138,850.0
2024-09-26 12:40:00,254.57,254.72,254.57,254.69,1300.0,250.6122,250.7599,250.6122,250.7303,1300.0
2024-09-26 12:45:00,254.59,254.59,254.56,254.57,300.0,250.6319,250.6319,250.6024,250.6122,300.0
2024-09-26 12:50:00,254.61,254.67,254.58,254.65,876.0,250.6516,250.7107,250.6221,250.691,876.0
2024-09-26 12:55:00,254.63,254.73,254.61,254.67,1039.0,250.6713,250.7697,250.6516,250.7107,1039.0
2024-09-26 13:00:00,254.75,254.87,254.72,254.8,1639.0,250.7894,250.9075,250.7599,250.8386,1639.0
2024-09-26 13:05:00,254.81,254.81,254.79,254.8,333.0,250.8485,250.8485,250.8288,250.8386,333.0
2024-09-26 13:10:00,254.8,254.9,254.77,254.9,1800.0,250.8386,250.9371,250.8091,250.9371,1800.0
2024-09-26 13:15:00,254.93,255.13,254.86,255.0,2969.0,250.9666,251.1635,250.8977,251.0355,2969.0
2024-09-26 13:20:00,255.1,255.1,255.0,255.08,820.0,251.134,251.134,251.0355,251.1143,820.0
2024-09-26 13:25:00,255.05,255.1,254.97,255.04,1001.0,251.0847,251.134,251.006,251.0749,1001.0
2024-09-26 13:30:00,255.16,255.29,254.91,255.05,9094.0,251.193,251.321,250.9469,251.0847,9094.0
2024-09-26 13:35:00,255.05,255.05,254.87,254.99,1801.0,251.0847,251.0847,250.9075,251.0257,1801.0
2024-09-26 13:40:00,254.85,254.91,254.81,254.88,2312.0,250.8879,250.9469,250.8485,250.9174,2312.0
2024-09-26 13:45:00,254.89,255.23,254.87,255.14,1685.0,250.9272,251.2619,250.9075,251.1733,1685.0
2024-09-26 13:50:00,255.11,255.11,254.91,254.93,2986.0,251.1438,251.1438,250.9469,250.9666,2986.0
2024-09-26 13:55:00,254.93,254.93,254.76,254.84,2748.0,250.9666,250.9666,250.7993,250.878,2748.0
2024-09-26 14:00:00,254.79,254.92,254.61,254.67,1842.0,250.8288,250.9568,250.6516,250.7107,1842.0
2024-09-26 14:05:00,254.62,254.71,254.57,254.67,1111.0,250.6614,250.75,250.6122,250.7107,1111.0
2024-09-26 14:10:00,254.68,254.78,254.67,254.76,884.0,250.7205,250.8189,250.7107,250.7993,884.0
2024-09-26 14:15:00,254.83,254.87,254.81,254.83,1002.0,250.8682,250.9075,250.8485,250.8682,1002.0
2024-09-26 14:20:00,254.77,255.13,254.77,255.13,1133.0,250.8091,251.1635,250.8091,251.1635,1133.0
2024-09-26 14:25:00,255.08,255.17,254.99,255.17,3158.0,251.1143,251.2029,251.0257,251.2029,3158.0
2024-09-26 14:30:00,255.15,255.24,255.03,255.15,3685.0,251.1832,251.2718,251.0651,251.1832,3685.0
2024-09-26 14:35:00,255.24,255.26,255.0,255.01,3370.0,251.2718,251.2915,251.0355,251.0454,3370.0
2024-09-26 14:40:00,255.09,255.23,255.01,255.23,2546.0,251.1241,251.2619,251.0454,251.2619,2546.0
2024-09-26 14:45:00,255.32,255.32,255.19,255.25,1561.0,251.3505,251.3505,251.2226,251.2816,1561.0
2024-09-26 14:50:00,255.16,255.31,255.16,255.31,975.0,251.193,251.3407,251.193,251.3407,975.0
2024-09-26 14:55:00,255.33,255.37,255.29,255.37,1069.0,251.3604,251.3998,251.321,251.3998,1069.0
2024-09-26 15:00:00,255.35,255.48,255.31,255.38,4184.0,251.3801,251.5081,251.3407,251.4096,4184.0
2024-09-26 15:05:00,255.38,255.47,255.37,255.45,2219.0,251.4096,251.4982,251.3998,251.4785,2219.0
2024-09-26 15:10:00,255.38,255.38,255.13,255.18,3415.0,251.4096,251.4096,251.1635,251.2127,3415.0
2024-09-26 15:15:00,255.39,255.39,255.25,255.28,1310.0,251.4195,251.4195,251.2816,251.3112,1310.0
2024-09-26 15:20:00,255.23,255.3,254.94,255.0,4046.0,251.2619,251.3309,250.9765,251.0355,4046.0
2024-09-26 15:25:00,254.96,255.07,254.92,255.05,3513.0,250.9961,251.1044,250.9568,251.0847,3513.0
2024-09-26 15:30:00,254.96,254.96,254.75,254.81,3571.0,250.9961,250.9961,250.7894,250.8485,3571.0
2024-09-26 15:35:00,254.74,254.91,254.67,254.87,6255.0,250.7796,250.9469,250.7107,250.9075,6255.0
2024-09-26 15:40:00,254.88,255.22,254.87,255.17,4214.0,250.9174,251.2521,250.9075,251.2029,4214.0
2024-09-26 15:45:00,255.25,255.4,255.1,255.37,5363.0,251.2816,251.4293,251.134,251.3998,5363.0
2024-09-26 15:50:00,255.46,255.46,255.15,255.18,14227.0,251.4884,251.4884,251.1832,251.2127,14227.0
2024-09-26 15:55:00,255.22,255.3,255.04,255.17,41124.0,251.2521,251.3309,251.0749,251.2029,41124.0
2024-09-27 09:30:00,256.47,257.28,256.09,257.28,15153.0,252.4827,253.2801,252.1086,253.2801,15153.0
2024-09-27 09:35:00,257.4,257.89,257.24,257.67,5996.0,253.3982,253.8806,253.2407,253.664,5996.0
2024-09-27 09:40:00,257.51,258.0,256.88,257.51,43558.0,253.5065,253.9889,252.8863,253.5065,43558.0
2024-09-27 09:45:00,257.39,257.45,257.15,257.19,2473.0,253.3884,253.4474,253.1521,253.1915,2473.0
2024-09-27 09:50:00,257.09,257.21,256.86,257.06,2201.0,253.093,253.2112,252.8666,253.0635,2201.0
2024-09-27 09:55:00,257.32,257.79,257.11,257.54,4000.0,253.3195,253.7821,253.1127,253.536,4000.0
2024-09-27 10:00:00,257.69,258.57,257.41,258.57,7707.0,253.6837,254.55,253.4081,254.55,7707.0
2024-09-27 10:05:00,258.57,258.77,258.05,258.6,4444.0,254.55,254.7469,254.0381,254.5796,4444.0
2024-09-27 10:10:00,258.3,258.37,257.8,258.05,10357.0,254.2842,254.3531,253.792,254.0381,10357.0
2024-09-27 10:15:00,258.1,258.69,257.98,258.51,8168.0,254.0873,254.6682,253.9692,254.491,8168.0
2024-09-27 10:20:00,258.51,258.53,258.28,258.38,5575.0,254.491,254.5106,254.2645,254.363,5575.0
2024-09-27 10:25:00,258.53,259.17,258.43,258.97,8112.0,254.5106,255.1407,254.4122,254.9438,8112.0
2024-09-27 10:30:00,259.24,259.25,258.81,258.81,4070.0,255.2096,255.2194,254.7863,254.7863,4070.0
2024-09-27 10:35:00,258.9,259.08,258.9,258.98,3186.0,254.8749,255.0521,254.8749,254.9536,3186.0
2024-09-27 10:40:00,258.98,259.04,258.56,258.56,1622.0,254.9536,255.0127,254.5402,254.5402,1622.0
2024-09-27 10:45:00,258.6,258.9,258.41,258.82,6340.0,254.5796,254.8749,254.3925,254.7961,6340.0
2024-09-27 10:50:00,258.79,259.01,258.69,258.99,3238.0,254.7666,254.9832,254.6682,254.9635,3238.0
2024-09-27 10:55:00,258.85,259.33,258.67,258.79,7622.0,254.8257,255.2982,254.6485,254.7666,7622.0
2024-09-27 11:00:00,258.96,259.18,258.79,258.79,6186.0,254.934,255.1505,254.7666,254.7666,6186.0
2024-09-27 11:05:00,258.81,258.92,258.47,258.83,3845.0,254.7863,254.8946,254.4516,254.806,3845.0
2024-09-27 11:10:00,258.87,258.99,258.81,258.88,1864.0,254.8454,254.9635,254.7863,254.8552,1864.0
2024-09-27 11:15:00,258.8,259.04,258.8,258.95,3559.0,254.7764,255.0127,254.7764,254.9241,3559.0
2024-09-27 11:20:00,258.95,259.17,258.85,259.17,4517.0,254.9241,255.1407,254.8257,255.1407,4517.0
2024-09-27 11:25:00,259.21,259.39,259.1,259.19,6127.0,255.1801,255.3573,255.0718,255.1604,6127.0
2024-09-27 11:30:00,259.19,259.45,259.18,259.43,2877.0,255.1604,255.4163,255.1505,255.3966,2877.0
2024-09-27 11:35:00,259.41,259.46,258.83,258.93,5385.0,255.377,255.4262,254.806,254.9044,5385.0
2024-09-27 11:40:00,258.82,258.94,258.6,258.75,4980.0,254.7961,254.9143,254.5796,254.7272,4980.0
2024-09-27 11:45:00,258.75,259.06,258.75,259.01,3030.0,254.7272,255.0324,254.7272,254.9832,3030.0
2024-09-27 11:50:00,258.98,259.17,258.98,259.12,2677.0,254.9536,255.1407,254.9536,255.0915,2677.0
2024-09-27 11:55:00,259.03,259.03,258.6,258.82,6854.0,255.0029,255.0029,254.5796,254.7961,6854.0
2024-09-27 12:00:00,258.7,258.76,258.58,258.63,1632.0,254.678,254.7371,254.5599,254.6091,1632.0
2024-09-27 12:05:00,258.63,258.64,258.3,258.51,4118.0,254.6091,254.6189,254.2842,254.491,4118.0
2024-09-27 12:10:00,258.57,259.01,258.57,258.63,4125.0,254.55,254.9832,254.55,254.6091,4125.0
2024-09-27 12:15:00,258.69,258.74,258.37,258.54,2100.0,254.6682,254.7174,254.3531,254.5205,2100.0
2024-09-27 12:20:00,258.57,258.64,258.36,258.5,2000.0,254.55,254.6189,254.3433,254.4811,2000.0
2024-09-27 12:25:00,258.5,258.6,258.19,258.26,3625.0,254.4811,254.5796,254.1759,254.2448,3625.0
2024-09-27 12:30:00,258.24,258.4,258.19,258.29,2474.0,254.2251,254.3827,254.1759,254.2744,2474.0
2024-09-27 12:35:00,258.35,258.35,258.11,258.2,2841.0,254.3334,254.3334,254.0972,254.1858,2841.0
2024-09-27 12:40:00,258.21,258.34,257.87,258.02,3055.0,254.1956,254.3236,253.8609,254.0086,3055.0
2024-09-27 12:45:00,258.02,258.31,258.01,258.2,5371.0,254.0086,254.2941,253.9987,254.1858,5371.0
2024-09-27 12:50:00,258.04,258.13,258.04,258.06,1276.0,254.0283,254.1169,254.0283,254.0479,1276.0
2024-09-27 12:55:00,258.06,258.07,257.4,257.61,62262.0,254.0479,254.0578,253.3982,253.6049,62262.0
2024-09-27 13:00:00,257.62,257.84,257.59,257.75,31340.0,253.6148,253.8314,253.5853,253.7428,31340.0
2024-09-27 13:05:00,257.76,257.93,257.56,257.62,13606.0,253.7526,253.92,253.5557,253.6148,13606.0
2024-09-27 13:10:00,257.57,257.62,257.11,257.21,3741.0,253.5656,253.6148,253.1127,253.2112,3741.0
2024-09-27 13:15:00,257.21,257.55,257.2,257.49,5239.0,253.2112,253.5459,253.2013,253.4868,5239.0
2024-09-27 13:20:00,257.55,257.55,257.43,257.43,831.0,253.5459,253.5459,253.4277,253.4277,831.0
2024-09-27 13:25:00,257.54,258.08,257.53,257.98,4151.0,253.536,254.0676,253.5262,253.9692,4151.0
2024-09-27 13:30:00,258.05,258.05,257.97,257.98,700.0,254.0381,254.0381,253.9593,253.9692,700.0
2024-09-27 13:35:00,257.97,258.09,257.95,257.97,2312.0,253.9593,254.0775,253.9397,253.9593,2312.0
2024-09-27 13:40:00,257.97,258.07,257.93,257.95,1300.0,253.9593,254.0578,253.92,253.9397,1300.0
2024-09-27 13:45:00,257.95,258.38,257.92,258.38,4576.0,253.9397,254.363,253.9101,254.363,4576.0
2024-09-27 13:50:00,258.32,258.32,258.1,258.17,1100.0,254.3039,254.3039,254.0873,254.1562,1100.0
2024-09-27 13:55:00,257.95,258.36,257.92,258.16,4493.0,253.9397,254.3433,253.9101,254.1464,4493.0
2024-09-27 14:00:00,258.31,258.34,258.2,258.2,1215.0,254.2941,254.3236,254.1858,254.1858,1215.0
2024-09-27 14:05:00,258.24,258.32,258.11,258.31,2405.0,254.2251,254.3039,254.0972,254.2941,2405.0
2024-09-27 14:10:00,258.2,258.33,258.04,258.16,2808.0,254.1858,254.3137,254.0283,254.1464,2808.0
2024-09-27 14:15:00,258.29,258.3,258.16,258.26,3335.0,254.2744,254.2842,254.1464,254.2448,3335.0
2024-09-27 14:20:00,258.29,258.32,258.19,258.2,1000.0,254.2744,254.3039,254.1759,254.1858,1000.0
2024-09-27 14:25:00,258.2,258.36,258.12,258.36,8708.0,254.1858,254.3433,254.107,254.3433,8708.0
2024-09-27 14:30:00,258.43,258.44,258.13,258.16,4163.0,254.4122,254.422,254.1169,254.1464,4163.0
2024-09-27 14:35:00,258.28,258.28,258.13,258.23,1937.0,254.2645,254.2645,254.1169,254.2153,1937.0
2024-09-27 14:40:00,258.31,258.41,258.1,258.31,2688.0,254.2941,254.3925,254.0873,254.2941,2688.0
2024-09-27 14:45:00,258.43,258.66,258.43,258.6,2875.0,254.4122,254.6386,254.4122,254.5796,2875.0
2024-09-27 14:50:00,258.54,258.69,258.47,258.69,4662.0,254.5205,254.6682,254.4516,254.6682,4662.0
2024-09-27 14:55:00,258.67,258.73,258.62,258.67,2073.0,254.6485,254.7075,254.5992,254.6485,2073.0
2024-09-27 15:00:00,258.6,259.05,258.6,258.88,8530.0,254.5796,255.0226,254.5796,254.8552,8530.0
2024-09-27 15:05:00,259.0,259.05,258.77,258.86,4084.0,254.9733,255.0226,254.7469,254.8355,4084.0
2024-09-27 15:10:00,258.92,259.0,258.52,258.69,6346.0,254.8946,254.9733,254.5008,254.6682,6346.0
2024-09-27 15:15:00,258.77,259.08,258.7,259.05,7016.0,254.7469,255.0521,254.678,255.0226,7016.0
2024-09-27 15:20:00,258.97,259.12,258.85,258.99,6694.0,254.9438,255.0915,254.8257,254.9635,6694.0
2024-09-27 15:25:00,258.99,259.11,258.98,259.03,2877.0,254.9635,255.0816,254.9536,255.0029,2877.0
2024-09-27 15:30:00,259.11,259.29,259.09,259.26,7265.0,255.0816,255.2588,255.0619,255.2293,7265.0
2024-09-27 15:35:00,259.15,259.48,258.98,259.1,14992.0,255.121,255.4459,254.9536,255.0718,14992.0
2024-09-27 15:40:00,259.02,259.07,258.49,259.07,9859.0,254.993,255.0422,254.4713,255.0422,9859.0
2024-09-27 15:45:00,259.01,259.08,258.64,258.73,8673.0,254.9832,255.0521,254.6189,254.7075,8673.0
2024-09-27 15:50:00,258.63,258.8,258.21,258.24,24780.0,254.6091,254.7764,254.1956,254.2251,24780.0
2024-09-27 15:55:00,258.23,258.49,257.85,258.47,93214.0,254.2153,254.4713,253.8412,254.4516,93214.0
2024-09-30 09:30:00,259.26,261.06,258.4,258.67,34180.0,255.2293,257.0013,254.3827,254.6485,34180.0
2024-09-30 09:35:00,259.06,259.51,258.84,259.1,2406.0,255.0324,255.4754,254.8158,255.0718,2406.0
2024-09-30 09:40:00,259.11,259.39,258.33,258.44,35572.0,255.0816,255.3573,254.3137,254.422,35572.0
2024-09-30 09:45:00,258.37,258.44,257.76,258.13,2534.0,254.3531,254.422,253.7526,254.1169,2534.0
2024-09-30 09:50:00,258.14,258.76,258.02,258.5,16363.0,254.1267,254.7371,254.0086,254.4811,16363.0
2024-09-30 09:55:00,258.5,259.08,258.21,259.08,3926.0,254.4811,255.0521,254.1956,255.0521,3926.0
2024-09-30 10:00:00,259.38,259.38,258.77,258.95,4824.0,255.3474,255.3474,254.7469,254.9241,4824.0
2024-09-30 10:05:00,258.63,258.95,258.17,258.72,2411.0,254.6091,254.9241,254.1562,254.6977,2411.0
2024-09-30 10:10:00,258.6,258.86,257.85,257.86,3360.0,254.5796,254.8355,253.8412,253.8511,3360.0
2024-09-30 10:15:00,257.86,258.55,257.85,258.4,4966.0,253.8511,254.5303,253.8412,254.3827,4966.0
2024-09-30 10:20:00,258.37,258.69,257.53,257.86,10893.0,254.3531,254.6682,253.5262,253.8511,10893.0
2024-09-30 10:25:00,257.86,257.93,257.77,257.77,1561.0,253.8511,253.92,253.7625,253.7625,1561.0
2024-09-30 10:30:00,257.89,257.89,257.0,257.29,24217.0,253.8806,253.8806,253.0044,253.2899,24217.0
2024-09-30 10:35:00,257.34,257.37,257.32,257.32,3995.0,253.3391,253.3687,253.3195,253.3195,3995.0
2024-09-30 10:40:00,257.32,257.87,257.26,257.75,9504.0,253.3195,253.8609,253.2604,253.7428,9504.0
2024-09-30 10:45:00,257.74,257.74,257.33,257.53,3721.0,253.7329,253.7329,253.3293,253.5262,3721.0
2024-09-30 10:50:00,257.27,257.33,257.03,257.16,3030.0,253.2702,253.3293,253.034,253.1619,3030.0
2024-09-30 10:55:00,257.17,257.79,257.15,257.56,10242.0,253.1718,253.7821,253.1521,253.5557,10242.0
2024-09-30 11:00:00,257.56,257.57,257.27,257.41,2669.0,253.5557,253.5656,253.2702,253.4081,2669.0
2024-09-30 11:05:00,257.41,257.48,257.09,257.34,9494.0,253.4081,253.477,253.093,253.3391,9494.0
2024-09-30 11:10:00,257.35,257.37,257.11,257.22,1828.0,253.349,253.3687,253.1127,253.221,1828.0
2024-09-30 11:15:00,257.21,257.51,257.21,257.21,8034.0,253.2112,253.5065,253.2112,253.2112,8034.0
2024-09-30 11:20:00,257.28,257.35,257.0,257.01,5131.0,253.2801,253.349,253.0044,253.0143,5131.0
2024-09-30 11:25:00,257.01,257.17,256.98,257.17,1968.0,253.0143,253.1718,252.9847,253.1718,1968.0
2024-09-30 11:30:00,257.44,257.51,257.28,257.5,4607.0,253.4376,253.5065,253.2801,253.4967,4607.0
2024-09-30 11:35:00,257.43,257.45,257.29,257.3,2455.0,253.4277,253.4474,253.2899,253.2998,2455.0
2024-09-30 11:40:00,257.22,257.22,257.02,257.11,1581.0,253.221,253.221,253.0241,253.1127,1581.0
2024-09-30 11:45:00,257.02,257.18,256.98,256.98,2868.0,253.0241,253.1816,252.9847,252.9847,2868.0
2024-09-30 11:50:00,256.82,256.96,256.56,256.63,3254.0,252.8272,252.965,252.5713,252.6402,3254.0
2024-09-30 11:55:00,256.6,257.0,256.52,256.99,4492.0,252.6106,253.0044,252.5319,252.9946,4492.0
2024-09-30 12:00:00,257.02,257.24,256.95,257.12,5504.0,253.0241,253.2407,252.9552,253.1226,5504.0
2024-09-30 12:05:00,257.11,257.25,257.05,257.24,2234.0,253.1127,253.2505,253.0536,253.2407,2234.0
2024-09-30 12:10:00,257.34,257.34,256.95,257.11,2151.0,253.3391,253.3391,252.9552,253.1127,2151.0
2024-09-30 12:15:00,257.1,257.21,257.03,257.12,2569.0,253.1029,253.2112,253.034,253.1226,2569.0
2024-09-30 12:20:00,257.13,257.41,257.13,257.3,1380.0,253.1324,253.4081,253.1324,253.2998,1380.0
2024-09-30 12:25:00,257.4,257.45,257.39,257.44,561.0,253.3982,253.4474,253.3884,253.4376,561.0
2024-09-30 12:30:00,257.24,257.31,257.18,257.18,917.0,253.2407,253.3096,253.1816,253.1816,917.0
2024-09-30 12:35:00,257.17,257.31,257.17,257.25,2592.0,253.1718,253.3096,253.1718,253.2505,2592.0
2024-09-30 12:40:00,257.31,257.31,257.2,257.3,1186.0,253.3096,253.3096,253.2013,253.2998,1186.0
2024-09-30 12:45:00,257.28,257.29,257.0,257.0,2141.0,253.2801,253.2899,253.0044,253.0044,2141.0
2024-09-30 12:50:00,257.07,257.1,256.91,257.1,3229.0,253.0733,253.1029,252.9158,253.1029,3229.0
2024-09-30 12:55:00,257.22,257.41,257.08,257.34,3870.0,253.221,253.4081,253.0832,253.3391,3870.0
2024-09-30 13:00:00,257.28,257.4,257.27,257.3,1269.0,253.2801,253.3982,253.2702,253.2998,1269.0
2024-09-30 13:05:00,257.3,257.61,257.29,257.61,11698.0,253.2998,253.6049,253.2899,253.6049,11698.0
2024-09-30 13:10:00,257.6,257.75,257.55,257.75,3490.0,253.5951,253.7428,253.5459,253.7428,3490.0
2024-09-30 13:15:00,257.8,258.33,257.8,258.31,1567.0,253.792,254.3137,253.792,254.2941,1567.0
2024-09-30 13:20:00,258.51,258.56,258.32,258.37,2959.0,254.491,254.5402,254.3039,254.3531,2959.0
2024-09-30 13:25:00,258.36,258.62,258.36,258.47,2320.0,254.3433,254.5992,254.3433,254.4516,2320.0
2024-09-30 13:30:00,258.47,258.82,258.47,258.82,3153.0,254.4516,254.7961,254.4516,254.7961,3153.0
2024-09-30 13:35:00,258.75,258.75,258.42,258.57,2263.0,254.7272,254.7272,254.4023,254.55,2263.0
2024-09-30 13:40:00,258.62,258.62,258.21,258.21,4699.0,254.5992,254.5992,254.1956,254.1956,4699.0
2024-09-30 13:45:00,258.2,258.28,258.12,258.13,7732.0,254.1858,254.2645,254.107,254.1169,7732.0
2024-09-30 13:50:00,258.13,258.14,258.03,258.11,1752.0,254.1169,254.1267,254.0184,254.0972,1752.0
2024-09-30 13:55:00,258.12,258.14,257.95,257.95,5448.0,254.107,254.1267,253.9397,253.9397,5448.0
2024-09-30 14:00:00,257.95,257.98,257.87,257.97,1052.0,253.9397,253.9692,253.8609,253.9593,1052.0
2024-09-30 14:05:00,257.94,258.01,257.94,258.01,1489.0,253.9298,253.9987,253.9298,253.9987,1489.0
2024-09-30 14:10:00,258.01,258.02,257.95,257.97,733.0,253.9987,254.0086,253.9397,253.9593,733.0
2024-09-30 14:15:00,257.81,257.92,257.74,257.79,5196.0,253.8018,253.9101,253.7329,253.7821,5196.0
2024-09-30 14:20:00,257.8,257.8,257.25,257.35,5360.0,253.792,253.792,253.2505,253.349,5360.0
2024-09-30 14:25:00,257.3,257.52,257.18,257.49,4277.0,253.2998,253.5163,253.1816,253.4868,4277.0
2024-09-30 14:30:00,257.6,257.86,257.4,257.86,2981.0,253.5951,253.8511,253.3982,253.8511,2981.0
2024-09-30 14:35:00,257.84,258.15,257.74,258.15,9232.0,253.8314,254.1365,253.7329,254.1365,9232.0
2024-09-30 14:40:00,258.0,258.54,258.0,258.1,11271.0,253.9889,254.5205,253.9889,254.0873,11271.0
2024-09-30 14:45:00,258.1,258.11,257.67,257.75,1771.0,254.0873,254.0972,253.664,253.7428,1771.0
2024-09-30 14:50:00,257.78,257.9,257.72,257.85,2982.0,253.7723,253.8904,253.7132,253.8412,2982.0
2024-09-30 14:55:00,257.85,257.86,257.56,257.57,2020.0,253.8412,253.8511,253.5557,253.5656,2020.0
2024-09-30 15:00:00,257.56,257.61,257.38,257.53,2795.0,253.5557,253.6049,253.3785,253.5262,2795.0
2024-09-30 15:05:00,257.47,257.88,257.47,257.76,5389.0,253.4671,253.8707,253.4671,253.7526,5389.0
2024-09-30 15:10:00,257.79,257.81,257.53,257.58,8626.0,253.7821,253.8018,253.5262,253.5754,8626.0
2024-09-30 15:15:00,257.5,257.74,257.37,257.74,4364.0,253.4967,253.7329,253.3687,253.7329,4364.0
2024-09-30 15:20:00,257.65,257.78,257.6,257.78,2027.0,253.6443,253.7723,253.5951,253.7723,2027.0
2024-09-30 15:25:00,257.78,257.81,257.64,257.75,3032.0,253.7723,253.8018,253.6345,253.7428,3032.0
2024-09-30 15:30:00,257.79,257.94,257.66,257.92,4720.0,253.7821,253.9298,253.6542,253.9101,4720.0
2024-09-30 15:35:00,257.99,258.19,257.96,258.17,4937.0,253.979,254.1759,253.9495,254.1562,4937.0
2024-09-30 15:40:00,258.08,258.41,258.06,258.41,9735.0,254.0676,254.3925,254.0479,254.3925,9735.0
2024-09-30 15:45:00,258.46,258.81,258.35,258.76,11499.0,254.4417,254.7863,254.3334,254.7371,11499.0
2024-09-30 15:50:00,258.66,258.98,258.08,258.25,19200.0,254.6386,254.9536,254.0676,254.235,19200.0
2024-09-30 15:55:00,258.18,258.24,257.46,257.61,84613.0,254.1661,254.2251,253.4573,253.6049,84613.0
2024-10-01 09:30:00,258.19,258.63,257.9,257.9,19891.0,254.1759,254.6091,253.8904,253.8904,19891.0
2024-10-01 09:35:00,257.9,258.16,256.96,257.3,8610.0,253.8904,254.1464,252.965,253.2998,8610.0
2024-10-01 09:40:00,257.3,257.88,256.99,256.99,2780.0,253.2998,253.8707,252.9946,252.9946,2780.0
2024-10-01 09:45:00,257.15,257.15,256.46,256.82,14886.0,253.1521,253.1521,252.4728,252.8272,14886.0
2024-10-01 09:50:00,256.85,257.03,256.14,256.41,10017.0,252.8568,253.034,252.1578,252.4236,10017.0
2024-10-01 09:55:00,256.42,256.87,256.21,256.55,6340.0,252.4334,252.8764,252.2267,252.5614,6340.0
2024-10-01 10:00:00,256.5,257.17,256.5,256.84,10907.0,252.5122,253.1718,252.5122,252.8469,10907.0
2024-10-01 10:05:00,256.78,256.78,256.0,256.28,5168.0,252.7878,252.7878,252.02,252.2956,5168.0
2024-10-01 10:10:00,256.16,256.42,255.99,256.34,1621.0,252.1775,252.4334,252.0101,252.3547,1621.0
2024-10-01 10:15:00,256.13,256.44,255.96,256.14,1565.0,252.148,252.4531,251.9806,252.1578,1565.0
2024-10-01 10:20:00,256.11,256.29,256.05,256.05,2085.0,252.1283,252.3055,252.0692,252.0692,2085.0
2024-10-01 10:25:00,255.99,256.2,255.59,256.2,4777.0,252.0101,252.2169,251.6163,252.2169,4777.0
2024-10-01 10:30:00,256.11,256.65,256.1,256.65,3128.0,252.1283,252.6599,252.1184,252.6599,3128.0
2024-10-01 10:35:00,256.65,257.41,256.62,257.35,3084.0,252.6599,253.4081,252.6303,253.349,3084.0
2024-10-01 10:40:00,257.27,257.4,256.96,256.96,3457.0,253.2702,253.3982,252.965,252.965,3457.0
2024-10-01 10:45:00,256.88,256.99,256.34,256.48,1288.0,252.8863,252.9946,252.3547,252.4925,1288.0
2024-10-01 10:50:00,256.31,256.7,256.1,256.1,2137.0,252.3252,252.7091,252.1184,252.1184,2137.0
2024-10-01 10:55:00,256.0,256.01,255.67,255.74,1888.0,252.02,252.0298,251.6951,251.764,1888.0
2024-10-01 11:00:00,255.71,255.81,255.7,255.75,1479.0,251.7345,251.8329,251.7246,251.7739,1479.0
2024-10-01 11:05:00,255.87,255.91,255.79,255.91,1500.0,251.892,251.9314,251.8132,251.9314,1500.0
2024-10-01 11:10:00,255.83,255.87,255.56,255.77,4293.0,251.8526,251.892,251.5868,251.7935,4293.0
2024-10-01 11:15:00,255.71,255.92,255.7,255.86,1394.0,251.7345,251.9412,251.7246,251.8822,1394.0
2024-10-01 11:20:00,255.9,256.37,255.9,256.28,3456.0,251.9215,252.3842,251.9215,252.2956,3456.0
2024-10-01 11:25:00,256.31,256.54,256.31,256.5,1100.0,252.3252,252.5516,252.3252,252.5122,1100.0
2024-10-01 11:30:00,256.43,256.5,256.23,256.5,5056.0,252.4433,252.5122,252.2464,252.5122,5056.0
2024-10-01 11:35:00,256.3,256.6,256.3,256.6,1184.0,252.3153,252.6106,252.3153,252.6106,1184.0
2024-10-01 11:40:00,256.67,256.9,256.57,256.87,2763.0,252.6796,252.906,252.5811,252.8764,2763.0
2024-10-01 11:45:00,256.78,256.83,256.58,256.78,2082.0,252.7878,252.8371,252.591,252.7878,2082.0
2024-10-01 11:50:00,256.62,257.06,256.6,257.04,2994.0,252.6303,253.0635,252.6106,253.0438,2994.0
2024-10-01 11:55:00,257.22,257.75,257.22,257.57,4430.0,253.221,253.7428,253.221,253.5656,4430.0
2024-10-01 12:00:00,257.39,257.39,257.17,257.23,4179.0,253.3884,253.3884,253.1718,253.2309,4179.0
2024-10-01 12:05:00,257.23,257.37,257.13,257.26,2460.0,253.2309,253.3687,253.1324,253.2604,2460.0
2024-10-01 12:10:00,257.24,257.32,257.02,257.03,3675.0,253.2407,253.3195,253.0241,253.034,3675.0
2024-10-01 12:15:00,256.94,256.94,256.68,256.71,1744.0,252.9454,252.9454,252.6894,252.7189,1744.0
2024-10-01 12:20:00,256.71,257.12,256.71,257.06,1661.0,252.7189,253.1226,252.7189,253.0635,1661.0
2024-10-01 12:25:00,257.18,257.18,256.93,257.18,4033.0,253.1816,253.1816,252.9355,253.1816,4033.0
2024-10-01 12:30:00,257.15,257.24,256.86,256.97,3934.0,253.1521,253.2407,252.8666,252.9749,3934.0
2024-10-01 12:35:00,256.98,257.0,256.97,257.0,519.0,252.9847,253.0044,252.9749,253.0044,519.0
2024-10-01 12:40:00,257.01,257.12,256.95,257.12,500.0,253.0143,253.1226,252.9552,253.1226,500.0
2024-10-01 12:45:00,257.0,257.0,256.54,256.77,2226.0,253.0044,253.0044,252.5516,252.778,2226.0
2024-10-01 12:50:00,256.87,256.93,256.78,256.92,1001.0,252.8764,252.9355,252.7878,252.9257,1001.0
2024-10-01 12:55:00,257.01,257.01,256.69,256.86,1505.0,253.0143,253.0143,252.6992,252.8666,1505.0
2024-10-01 13:00:00,256.85,256.85,256.56,256.56,1016.0,252.8568,252.8568,252.5713,252.5713,1016.0
2024-10-01 13:05:00,256.49,256.7,256.46,256.6,1000.0,252.5024,252.7091,252.4728,252.6106,1000.0
2024-10-01 13:10:00,256.63,256.63,256.38,256.38,1332.0,252.6402,252.6402,252.3941,252.3941,1332.0
2024-10-01 13:15:00,256.38,256.39,256.14,256.23,602.0,252.3941,252.4039,252.1578,252.2464,602.0
2024-10-01 13:20:00,256.27,256.42,256.02,256.13,1591.0,252.2858,252.4334,252.0397,252.148,1591.0
2024-10-01 13:25:00,256.01,256.28,256.0,256.25,1691.0,252.0298,252.2956,252.02,252.2661,1691.0
2024-10-01 13:30:00,256.34,256.44,256.27,256.27,984.0,252.3547,252.4531,252.2858,252.2858,984.0
2024-10-01 13:35:00,256.16,256.32,256.09,256.16,1240.0,252.1775,252.335,252.1086,252.1775,1240.0
2024-10-01 13:40:00,256.18,256.38,256.18,256.38,2625.0,252.1972,252.3941,252.1972,252.3941,2625.0
2024-10-01 13:45:00,256.47,256.55,256.38,256.42,1516.0,252.4827,252.5614,252.3941,252.4334,1516.0
2024-10-01 13:50:00,256.42,256.55,256.35,256.55,928.0,252.4334,252.5614,252.3645,252.5614,928.0
2024-10-01 13:55:00,256.6,256.72,256.6,256.71,500.0,252.6106,252.7288,252.6106,252.7189,500.0
2024-10-01 14:00:00,256.75,257.05,256.74,256.94,2147.0,252.7583,253.0536,252.7485,252.9454,2147.0
2024-10-01 14:05:00,256.99,257.07,256.79,257.07,362.0,252.9946,253.0733,252.7977,253.0733,362.0
2024-10-01 14:10:00,256.81,256.81,256.74,256.74,351.0,252.8174,252.8174,252.7485,252.7485,351.0
2024-10-01 14:15:00,256.86,257.24,256.85,257.16,1863.0,252.8666,253.2407,252.8568,253.1619,1863.0
2024-10-01 14:20:00,257.18,257.2,257.05,257.07,704.0,253.1816,253.2013,253.0536,253.0733,704.0
2024-10-01 14:25:00,257.02,257.16,256.97,256.98,2162.0,253.0241,253.1619,252.9749,252.9847,2162.0
2024-10-01 14:30:00,257.11,257.51,257.1,257.5,3121.0,253.1127,253.5065,253.1029,253.4967,3121.0
2024-10-01 14:35:00,257.61,257.68,257.55,257.63,952.0,253.6049,253.6739,253.5459,253.6246,952.0
2024-10-01 14:40:00,257.54,257.76,257.45,257.65,2996.0,253.536,253.7526,253.4474,253.6443,2996.0
2024-10-01 14:45:00,257.66,257.99,257.65,257.88,12168.0,253.6542,253.979,253.6443,253.8707,12168.0
2024-10-01 14:50:00,257.81,258.05,257.79,257.8,3085.0,253.8018,254.0381,253.7821,253.792,3085.0
2024-10-01 14:55:00,257.79,258.05,257.79,257.93,5019.0,253.7821,254.0381,253.7821,253.92,5019.0
2024-10-01 15:00:00,257.85,257.89,257.57,257.58,3977.0,253.8412,253.8806,253.5656,253.5754,3977.0
2024-10-01 15:05:00,257.47,257.47,257.35,257.38,854.0,253.4671,253.4671,253.349,253.3785,854.0
2024-10-01 15:10:00,257.35,257.48,256.74,256.91,3989.0,253.349,253.477,252.7485,252.9158,3989.0
2024-10-01 15:15:00,256.91,257.02,256.75,256.85,2037.0,252.9158,253.0241,252.7583,252.8568,2037.0
2024-10-01 15:20:00,256.83,256.97,256.74,256.78,2067.0,252.8371,252.9749,252.7485,252.7878,2067.0
2024-10-01 15:25:00,256.89,257.15,256.84,257.15,4480.0,252.8961,253.1521,252.8469,253.1521,4480.0
2024-10-01 15:30:00,257.18,257.18,257.01,257.01,3544.0,253.1816,253.1816,253.0143,253.0143,3544.0
2024-10-01 15:35:00,256.97,257.08,256.78,257.04,7395.0,252.9749,253.0832,252.7878,253.0438,7395.0
2024-10-01 15:40:00,257.0,257.04,256.94,257.0,5987.0,253.0044,253.0438,252.9454,253.0044,5987.0
2024-10-01 15:45:00,257.04,257.45,256.99,257.44,7395.0,253.0438,253.4474,252.9946,253.4376,7395.0
2024-10-01 15:50:00,257.51,257.51,256.9,257.15,13927.0,253.5065,253.5065,252.906,253.1521,13927.0
2024-10-01 15:55:00,257.12,257.7,256.97,257.65,72050.0,253.1226,253.6935,252.9749,253.6443,72050.0
2024-10-02 09:30:00,255.93,256.04,254.49,255.24,25461.0,251.9511,252.0594,250.5334,251.2718,25461.0
2024-10-02 09:35:00,255.41,257.36,255.35,256.69,5502.0,251.4391,253.3588,251.3801,252.6992,5502.0
2024-10-02 09:40:00,256.56,256.56,255.67,255.86,1660.0,252.5713,252.5713,251.6951,251.8822,1660.0
2024-10-02 09:45:00,255.84,256.66,255.41,256.29,4023.0,251.8625,252.6697,251.4391,252.3055,4023.0
2024-10-02 09:50:00,256.27,257.16,256.27,256.65,8690.0,252.2858,253.1619,252.2858,252.6599,8690.0
2024-10-02 09:55:00,256.66,256.94,256.0,256.11,12868.0,252.6697,252.9454,252.02,252.1283,12868.0
2024-10-02 10:00:00,255.95,256.03,255.21,255.21,2706.0,251.9708,252.0495,251.2423,251.2423,2706.0
2024-10-02 10:05:00,255.34,255.35,254.3,254.46,6981.0,251.3702,251.3801,250.3464,250.5039,6981.0
2024-10-02 10:10:00,254.49,255.21,254.4,255.08,2805.0,250.5334,251.2423,250.4448,251.1143,2805.0
2024-10-02 10:15:00,255.13,255.29,254.8,254.97,4840.0,251.1635,251.321,250.8386,251.006,4840.0
2024-10-02 10:20:00,254.87,254.93,254.6,254.88,3126.0,250.9075,250.9666,250.6417,250.9174,3126.0
2024-10-02 10:25:00,254.89,255.26,254.75,255.2,3364.0,250.9272,251.2915,250.7894,251.2324,3364.0
2024-10-02 10:30:00,255.2,255.99,255.2,255.85,4785.0,251.2324,252.0101,251.2324,251.8723,4785.0
2024-10-02 10:35:00,255.99,256.51,255.99,256.48,6662.0,252.0101,252.522,252.0101,252.4925,6662.0
2024-10-02 10:40:00,256.48,256.59,256.18,256.58,7859.0,252.4925,252.6008,252.1972,252.591,7859.0
2024-10-02 10:45:00,256.56,256.94,256.53,256.94,7630.0,252.5713,252.9454,252.5417,252.9454,7630.0
2024-10-02 10:50:00,256.76,256.79,256.38,256.72,11296.0,252.7682,252.7977,252.3941,252.7288,11296.0
2024-10-02 10:55:00,256.93,256.93,255.73,255.73,22301.0,252.9355,252.9355,251.7542,251.7542,22301.0
2024-10-02 11:00:00,255.76,256.23,255.36,255.99,8245.0,251.7837,252.2464,251.3899,252.0101,8245.0
2024-10-02 11:05:00,255.96,256.13,255.31,255.33,2662.0,251.9806,252.148,251.3407,251.3604,2662.0
2024-10-02 11:10:00,255.46,255.7,254.86,255.06,8071.0,251.4884,251.7246,250.8977,251.0946,8071.0
2024-10-02 11:15:00,255.06,255.39,254.97,255.27,3430.0,251.0946,251.4195,251.006,251.3013,3430.0
2024-10-02 11:20:00,255.27,255.4,255.13,255.13,836.0,251.3013,251.4293,251.1635,251.1635,836.0
2024-10-02 11:25:00,255.22,255.88,255.21,255.71,7086.0,251.2521,251.9018,251.2423,251.7345,7086.0
2024-10-02 11:30:00,255.71,256.06,255.7,255.84,7069.0,251.7345,252.079,251.7246,251.8625,7069.0
2024-10-02 11:35:00,255.91,256.12,255.85,256.12,2925.0,251.9314,252.1381,251.8723,252.1381,2925.0
2024-10-02 11:40:00,255.68,256.31,255.68,256.31,4722.0,251.7049,252.3252,251.7049,252.3252,4722.0
2024-10-02 11:45:00,256.18,256.55,256.1,256.11,5700.0,252.1972,252.5614,252.1184,252.1283,5700.0
2024-10-02 11:50:00,256.01,256.12,255.71,255.78,1552.0,252.0298,252.1381,251.7345,251.8034,1552.0
2024-10-02 11:55:00,255.82,255.98,255.59,255.59,2144.0,251.8428,252.0003,251.6163,251.6163,2144.0
2024-10-02 12:00:00,255.66,255.72,255.3,255.3,4064.0,251.6853,251.7443,251.3309,251.3309,4064.0
2024-10-02 12:05:00,255.36,255.59,255.35,255.48,1777.0,251.3899,251.6163,251.3801,251.5081,1777.0
2024-10-02 12:10:00,255.76,255.76,255.24,255.37,1591.0,251.7837,251.7837,251.2718,251.3998,1591.0
2024-10-02 12:15:00,255.37,255.37,255.26,255.27,967.0,251.3998,251.3998,251.2915,251.3013,967.0
2024-10-02 12:20:00,255.23,255.4,255.23,255.36,1052.0,251.2619,251.4293,251.2619,251.3899,1052.0
2024-10-02 12:25:00,255.48,255.5,255.41,255.44,900.0,251.5081,251.5277,251.4391,251.4687,900.0
2024-10-02 12:30:00,255.41,255.59,255.3,255.3,4393.0,251.4391,251.6163,251.3309,251.3309,4393.0
2024-10-02 12:35:00,255.32,255.37,255.19,255.32,1967.0,251.3505,251.3998,251.2226,251.3505,1967.0
2024-10-02 12:40:00,255.32,255.62,255.21,255.59,4888.0,251.3505,251.6459,251.2423,251.6163,4888.0
2024-10-02 12:45:00,255.64,255.83,255.64,255.75,2219.0,251.6656,251.8526,251.6656,251.7739,2219.0
2024-10-02 12:50:00,255.86,256.19,255.79,256.02,9945.0,251.8822,252.207,251.8132,252.0397,9945.0
2024-10-02 12:55:00,255.99,255.99,255.61,255.65,1828.0,252.0101,252.0101,251.636,251.6754,1828.0
2024-10-02 13:00:00,255.72,255.81,255.47,255.56,2521.0,251.7443,251.8329,251.4982,251.5868,2521.0
2024-10-02 13:05:00,255.54,255.58,255.27,255.27,1597.0,251.5671,251.6065,251.3013,251.3013,1597.0
2024-10-02 13:10:00,255.26,255.26,255.21,255.21,946.0,251.2915,251.2915,251.2423,251.2423,946.0
2024-10-02 13:15:00,255.24,255.39,255.17,255.33,3261.0,251.2718,251.4195,251.2029,251.3604,3261.0
2024-10-02 13:20:00,255.39,255.56,255.18,255.23,5797.0,251.4195,251.5868,251.2127,251.2619,5797.0
2024-10-02 13:25:00,255.15,255.33,255.15,255.27,3075.0,251.1832,251.3604,251.1832,251.3013,3075.0
2024-10-02 13:30:00,255.2,255.28,255.08,255.21,1377.0,251.2324,251.3112,251.1143,251.2423,1377.0
2024-10-02 13:35:00,255.28,255.71,255.28,255.69,5198.0,251.3112,251.7345,251.3112,251.7148,5198.0
2024-10-02 13:40:00,255.67,255.7,255.55,255.7,3064.0,251.6951,251.7246,251.577,251.7246,3064.0
2024-10-02 13:45:00,255.61,255.93,255.57,255.57,8718.0,251.636,251.9511,251.5967,251.5967,8718.0
2024-10-02 13:50:00,255.57,255.67,255.31,255.38,17176.0,251.5967,251.6951,251.3407,251.4096,17176.0
2024-10-02 13:55:00,255.38,255.5,255.18,255.18,5900.0,251.4096,251.5277,251.2127,251.2127,5900.0
2024-10-02 14:00:00,255.2,255.35,255.1,255.16,6865.0,251.2324,251.3801,251.134,251.193,6865.0
2024-10-02 14:05:00,255.15,255.45,255.06,255.33,7532.0,251.1832,251.4785,251.0946,251.3604,7532.0
2024-10-02 14:10:00,255.32,255.33,255.09,255.09,2067.0,251.3505,251.3604,251.1241,251.1241,2067.0
2024-10-02 14:15:00,255.14,255.22,254.96,254.96,2336.0,251.1733,251.2521,250.9961,250.9961,2336.0
2024-10-02 14:20:00,255.12,255.28,254.78,254.78,9129.0,251.1537,251.3112,250.8189,250.8189,9129.0
2024-10-02 14:25:00,254.87,254.87,254.6,254.66,5171.0,250.9075,250.9075,250.6417,250.7008,5171.0
2024-10-02 14:30:00,254.58,254.73,254.33,254.33,8601.0,250.6221,250.7697,250.3759,250.3759,8601.0
2024-10-02 14:35:00,254.34,254.4,254.06,254.22,11334.0,250.3858,250.4448,250.1101,250.2676,11334.0
2024-10-02 14:40:00,254.27,255.35,254.26,255.34,24311.0,250.3169,251.3801,250.307,251.3702,24311.0
2024-10-02 14:45:00,255.53,255.72,255.29,255.72,7866.0,251.5573,251.7443,251.321,251.7443,7866.0
2024-10-02 14:50:00,255.67,255.81,255.6,255.66,6151.0,251.6951,251.8329,251.6262,251.6853,6151.0
2024-10-02 14:55:00,255.66,255.69,255.53,255.57,6124.0,251.6853,251.7148,251.5573,251.5967,6124.0
2024-10-02 15:00:00,255.63,255.65,255.35,255.58,5743.0,251.6557,251.6754,251.3801,251.6065,5743.0
2024-10-02 15:05:00,255.53,255.56,255.2,255.27,4038.0,251.5573,251.5868,251.2324,251.3013,4038.0
2024-10-02 15:10:00,255.21,255.78,255.08,255.57,7144.0,251.2423,251.8034,251.1143,251.5967,7144.0
2024-10-02 15:15:00,255.75,255.75,255.44,255.44,7249.0,251.7739,251.7739,251.4687,251.4687,7249.0
2024-10-02 15:20:00,255.45,255.61,255.13,255.13,22478.0,251.4785,251.636,251.1635,251.1635,22478.0
2024-10-02 15:25:00,255.19,255.81,255.14,255.67,8576.0,251.2226,251.8329,251.1733,251.6951,8576.0
2024-10-02 15:30:00,255.62,255.62,255.08,255.08,5339.0,251.6459,251.6459,251.1143,251.1143,5339.0
2024-10-02 15:35:00,255.13,255.34,255.12,255.19,4580.0,251.1635,251.3702,251.1537,251.2226,4580.0
2024-10-02 15:40:00,255.27,255.33,255.14,255.15,6219.0,251.3013,251.3604,251.1733,251.1832,6219.0
2024-10-02 15:45:00,255.19,255.33,255.08,255.19,10123.0,251.2226,251.3604,251.1143,251.2226,10123.0
2024-10-02 15:50:00,255.26,255.53,255.15,255.39,18646.0,251.2915,251.5573,251.1832,251.4195,18646.0
2024-10-02 15:55:00,255.47,255.79,255.2,255.58,89206.0,251.4982,251.8132,251.2324,251.6065,89206.0
2024-10-03 09:30:00,253.3,254.88,249.33,252.41,42151.0,249.362,250.9174,245.4537,248.4858,42151.0
2024-10-03 09:35:00,252.55,253.21,251.97,252.42,18561.0,248.6236,249.2733,248.0526,248.4956,18561.0
2024-10-03 09:40:00,252.32,252.32,249.29,249.29,20598.0,248.3972,248.3972,245.4143,245.4143,20598.0
2024-10-03 09:45:00,249.56,250.09,247.58,248.62,51931.0,245.6801,246.2019,243.7309,244.7547,51931.0
2024-10-03 09:50:00,248.62,249.25,247.83,248.24,31681.0,244.7547,245.3749,243.977,244.3806,31681.0
2024-10-03 09:55:00,248.54,251.49,248.31,249.82,30947.0,244.676,247.5801,244.4495,245.9361,30947.0
2024-10-03 10:00:00,249.98,251.16,249.42,250.97,39146.0,246.0936,247.2552,245.5423,247.0682,39146.0
2024-10-03 10:05:00,251.01,251.76,249.93,249.93,32234.0,247.1076,247.8459,246.0443,246.0443,32234.0
2024-10-03 10:10:00,250.25,251.73,250.25,250.72,11779.0,246.3594,247.8164,246.3594,246.8221,11779.0
2024-10-03 10:15:00,251.01,251.02,250.12,250.12,11050.0,247.1076,247.1174,246.2314,246.2314,11050.0
2024-10-03 10:20:00,250.29,250.94,249.72,250.69,15149.0,246.3987,247.0386,245.8376,246.7925,15149.0
2024-10-03 10:25:00,250.65,251.36,250.58,251.16,13870.0,246.7531,247.4521,246.6842,247.2552,13870.0
2024-10-03 10:30:00,251.36,252.53,251.12,252.28,30329.0,247.4521,248.6039,247.2158,248.3578,30329.0
2024-10-03 10:35:00,252.28,252.97,251.13,251.32,11181.0,248.3578,249.0371,247.2257,247.4127,11181.0
2024-10-03 10:40:00,251.54,251.66,250.41,251.01,10955.0,247.6293,247.7474,246.5169,247.1076,10955.0
2024-10-03 10:45:00,251.28,251.81,251.17,251.63,5710.0,247.3734,247.8951,247.2651,247.7179,5710.0
2024-10-03 10:50:00,251.5,251.5,249.0,250.14,26431.0,247.5899,247.5899,245.1288,246.2511,26431.0
2024-10-03 10:55:00,249.89,250.58,249.17,249.23,8720.0,246.005,246.6842,245.2962,245.3552,8720.0
2024-10-03 11:00:00,249.38,249.78,249.06,249.45,14544.0,245.5029,245.8967,245.1879,245.5718,14544.0
2024-10-03 11:05:00,249.76,250.42,249.44,250.12,16419.0,245.877,246.5267,245.562,246.2314,16419.0
2024-10-03 11:10:00,250.24,250.55,250.0,250.4,11686.0,246.3495,246.6547,246.1133,246.507,11686.0
2024-10-03 11:15:00,250.38,250.74,249.57,249.78,12327.0,246.4873,246.8418,245.6899,245.8967,12327.0
2024-10-03 11:20:00,249.87,249.92,249.37,249.81,8168.0,245.9853,246.0345,245.4931,245.9262,8168.0
2024-10-03 11:25:00,249.78,249.83,248.9,249.21,11030.0,245.8967,245.9459,245.0304,245.3355,11030.0
2024-10-03 11:30:00,249.3,249.95,249.2,249.69,6132.0,245.4241,246.064,245.3257,245.8081,6132.0
2024-10-03 11:35:00,249.57,249.85,249.36,249.36,6032.0,245.6899,245.9656,245.4832,245.4832,6032.0
2024-10-03 11:40:00,249.36,250.08,249.35,249.98,15238.0,245.4832,246.192,245.4734,246.0936,15238.0
2024-10-03 11:45:00,249.98,250.13,249.77,250.01,13528.0,246.0936,246.2412,245.8868,246.1231,13528.0
2024-10-03 11:50:00,249.92,249.92,248.92,248.92,12731.0,246.0345,246.0345,245.05,245.05,12731.0
2024-10-03 11:55:00,248.95,249.04,248.64,248.95,8239.0,245.0796,245.1682,244.7744,245.0796,8239.0
2024-10-03 12:00:00,248.85,249.14,248.06,248.21,10975.0,244.9811,245.2666,244.2034,244.3511,10975.0
2024-10-03 12:05:00,248.23,248.23,247.62,247.63,5450.0,244.3708,244.3708,243.7703,243.7801,5450.0
2024-10-03 12:10:00,247.7,248.31,247.32,248.21,10122.0,243.849,244.4495,243.4749,244.3511,10122.0
2024-10-03 12:15:00,248.31,248.51,247.58,248.09,17780.0,244.4495,244.6464,243.7309,244.233,17780.0
2024-10-03 12:20:00,248.07,248.39,247.64,247.64,8870.0,244.2133,244.5283,243.7899,243.7899,8870.0
2024-10-03 12:25:00,247.74,247.74,246.91,246.91,13417.0,243.8884,243.8884,243.0713,243.0713,13417.0
2024-10-03 12:30:00,246.91,247.25,246.91,247.1,9430.0,243.0713,243.406,243.0713,243.2583,9430.0
2024-10-03 12:35:00,247.04,247.37,246.7,246.7,10762.0,243.1993,243.5241,242.8646,242.8646,10762.0
2024-10-03 12:40:00,246.66,246.95,246.37,246.38,5394.0,242.8252,243.1107,242.5397,242.5495,5394.0
2024-10-03 12:45:00,246.37,246.5,245.97,245.97,10512.0,242.5397,242.6677,242.1459,242.1459,10512.0
2024-10-03 12:50:00,245.98,246.02,245.76,245.97,6927.0,242.1558,242.1951,241.9392,242.1459,6927.0
2024-10-03 12:55:00,246.07,246.22,245.93,245.97,3000.0,242.2444,242.392,242.1065,242.1459,3000.0
2024-10-03 13:00:00,246.03,246.25,245.87,246.18,3754.0,242.205,242.4216,242.0475,242.3526,3754.0
2024-10-03 13:05:00,246.18,246.32,245.76,245.84,5727.0,242.3526,242.4905,241.9392,242.0179,5727.0
2024-10-03 13:10:00,245.86,245.89,245.33,245.48,7282.0,242.0376,242.0672,241.5159,241.6635,7282.0
2024-10-03 13:15:00,245.57,245.88,245.51,245.51,4806.0,241.7521,242.0573,241.6931,241.6931,4806.0
2024-10-03 13:20:00,245.51,245.69,245.38,245.38,4168.0,241.6931,241.8703,241.5651,241.5651,4168.0
2024-10-03 13:25:00,245.44,245.68,245.34,245.52,50723.0,241.6241,241.8604,241.5257,241.7029,50723.0
2024-10-03 13:30:00,245.65,245.73,245.34,245.34,5768.0,241.8309,241.9096,241.5257,241.5257,5768.0
2024-10-03 13:35:00,245.43,245.43,244.84,244.88,14061.0,241.6143,241.6143,241.0335,241.0729,14061.0
2024-10-03 13:40:00,244.74,244.85,244.5,244.72,11128.0,240.935,241.0433,240.6988,240.9153,11128.0
2024-10-03 13:45:00,244.65,245.25,244.65,245.13,14755.0,240.8464,241.4371,240.8464,241.319,14755.0
2024-10-03 13:50:00,245.09,245.26,244.54,244.63,26993.0,241.2796,241.4469,240.7381,240.8267,26993.0
2024-10-03 13:55:00,244.59,245.19,244.59,245.14,12925.0,240.7874,241.378,240.7874,241.3288,12925.0
2024-10-03 14:00:00,245.12,245.23,244.58,244.71,18887.0,241.3091,241.4174,240.7775,240.9055,18887.0
2024-10-03 14:05:00,244.72,244.88,244.27,244.37,20577.0,240.9153,241.0729,240.4723,240.5708,20577.0
2024-10-03 14:10:00,244.36,244.73,244.36,244.67,4600.0,240.5609,240.9252,240.5609,240.8661,4600.0
2024-10-03 14:15:00,244.68,244.68,244.44,244.55,8368.0,240.876,240.876,240.6397,240.748,8368.0
2024-10-03 14:20:00,244.56,244.74,244.32,244.53,11495.0,240.7578,240.935,240.5216,240.7283,11495.0
2024-10-03 14:25:00,244.54,244.67,244.3,244.42,8322.0,240.7381,240.8661,240.5019,240.62,8322.0
2024-10-03 14:30:00,244.43,245.24,244.37,245.23,17472.0,240.6299,241.4273,240.5708,241.4174,17472.0
2024-10-03 14:35:00,245.15,245.57,245.15,245.48,15069.0,241.3387,241.7521,241.3387,241.6635,15069.0
2024-10-03 14:40:00,245.49,245.59,245.26,245.53,23099.0,241.6734,241.7718,241.4469,241.7128,23099.0
2024-10-03 14:45:00,245.44,245.6,245.02,245.14,10679.0,241.6241,241.7817,241.2107,241.3288,10679.0
2024-10-03 14:50:00,245.15,245.31,245.02,245.11,9849.0,241.3387,241.4962,241.2107,241.2993,9849.0
2024-10-03 14:55:00,245.03,245.11,244.72,244.73,10165.0,241.2205,241.2993,240.9153,240.9252,10165.0
2024-10-03 15:00:00,244.72,244.86,244.64,244.73,6033.0,240.9153,241.0532,240.8366,240.9252,6033.0
2024-10-03 15:05:00,244.6,244.82,244.59,244.82,7102.0,240.7972,241.0138,240.7874,241.0138,7102.0
2024-10-03 15:10:00,244.8,245.03,244.76,245.03,15665.0,240.9941,241.2205,240.9547,241.2205,15665.0
2024-10-03 15:15:00,245.01,245.27,245.0,245.27,11826.0,241.2008,241.4568,241.191,241.4568,11826.0
2024-10-03 15:20:00,245.26,245.26,244.78,244.85,12580.0,241.4469,241.4469,240.9744,241.0433,12580.0
2024-10-03 15:25:00,244.85,245.54,244.72,245.27,19012.0,241.0433,241.7226,240.9153,241.4568,19012.0
2024-10-03 15:30:00,245.55,245.55,244.3,244.41,10276.0,241.7324,241.7324,240.5019,240.6102,10276.0
2024-10-03 15:35:00,244.41,244.41,244.02,244.3,15141.0,240.6102,240.6102,240.2262,240.5019,15141.0
2024-10-03 15:40:00,244.26,244.32,243.84,243.97,16635.0,240.4625,240.5216,240.049,240.177,16635.0
2024-10-03 15:45:00,243.98,244.31,243.97,244.16,18818.0,240.1868,240.5117,240.177,240.364,18818.0
2024-10-03 15:50:00,244.22,244.34,243.8,243.87,31387.0,240.4231,240.5413,240.0096,240.0786,31387.0
2024-10-03 15:55:00,243.88,244.13,243.38,243.65,154272.0,240.0884,240.3345,239.5962,239.862,154272.0
2024-10-04 09:30:00,242.88,246.0,242.65,245.9,42560.0,239.1039,242.1754,238.8775,242.077,42560.0
2024-10-04 09:35:00,245.82,246.24,245.29,246.02,7874.0,241.9982,242.4117,241.4765,242.1951,7874.0
2024-10-04 09:40:00,246.28,246.63,245.84,246.27,14553.0,242.4511,242.7956,242.0179,242.4412,14553.0
2024-10-04 09:45:00,246.27,246.98,246.11,246.95,10284.0,242.4412,243.1402,242.2837,243.1107,10284.0
2024-10-04 09:50:00,246.8,246.94,246.18,246.73,20706.0,242.963,243.1008,242.3526,242.8941,20706.0
2024-10-04 09:55:00,246.58,246.91,245.62,246.18,19946.0,242.7464,243.0713,241.8014,242.3526,19946.0
2024-10-04 10:00:00,246.18,246.47,245.65,245.81,6834.0,242.3526,242.6381,241.8309,241.9884,6834.0
2024-10-04 10:05:00,245.92,246.3,245.92,246.26,10639.0,242.0967,242.4708,242.0967,242.4314,10639.0
2024-10-04 10:10:00,246.15,246.22,245.54,246.08,21384.0,242.3231,242.392,241.7226,242.2542,21384.0
2024-10-04 10:15:00,246.05,246.31,245.92,245.92,6404.0,242.2247,242.4806,242.0967,242.0967,6404.0
2024-10-04 10:20:00,245.83,245.83,245.13,245.29,4197.0,242.0081,242.0081,241.319,241.4765,4197.0
2024-10-04 10:25:00,245.29,245.46,245.07,245.31,12610.0,241.4765,241.6438,241.2599,241.4962,12610.0
2024-10-04 10:30:00,245.17,245.37,245.0,245.26,6574.0,241.3583,241.5552,241.191,241.4469,6574.0
2024-10-04 10:35:00,245.26,245.44,245.24,245.36,3541.0,241.4469,241.6241,241.4273,241.5454,3541.0
2024-10-04 10:40:00,245.26,245.82,245.26,245.81,4017.0,241.4469,241.9982,241.4469,241.9884,4017.0
2024-10-04 10:45:00,245.81,245.87,245.65,245.7,3181.0,241.9884,242.0475,241.8309,241.8801,3181.0
2024-10-04 10:50:00,245.6,245.75,245.5,245.53,12099.0,241.7817,241.9293,241.6832,241.7128,12099.0
2024-10-04 10:55:00,245.61,246.24,245.6,246.2,14902.0,241.7915,242.4117,241.7817,242.3723,14902.0
2024-10-04 11:00:00,246.22,246.34,245.94,246.12,9203.0,242.392,242.5102,242.1164,242.2936,9203.0
2024-10-04 11:05:00,246.1,246.25,245.91,246.21,6025.0,242.2739,242.4216,242.0868,242.3822,6025.0
2024-10-04 11:10:00,246.25,246.5,246.24,246.42,6695.0,242.4216,242.6677,242.4117,242.5889,6695.0
2024-10-04 11:15:00,246.19,246.24,245.78,245.78,4376.0,242.3625,242.4117,241.9589,241.9589,4376.0
2024-10-04 11:20:00,245.78,245.78,245.5,245.58,5123.0,241.9589,241.9589,241.6832,241.762,5123.0
2024-10-04 11:25:00,245.56,245.7,245.42,245.62,7183.0,241.7423,241.8801,241.6045,241.8014,7183.0
2024-10-04 11:30:00,245.67,245.99,245.67,245.96,10292.0,241.8506,242.1656,241.8506,242.1361,10292.0
2024-10-04 11:35:00,245.96,246.75,245.92,246.75,10723.0,242.1361,242.9138,242.0967,242.9138,10723.0
2024-10-04 11:40:00,246.7,246.77,246.62,246.68,5263.0,242.8646,242.9335,242.7858,242.8449,5263.0
2024-10-04 11:45:00,246.73,247.75,246.65,247.41,23042.0,242.8941,243.8982,242.8153,243.5635,23042.0
2024-10-04 11:50:00,247.52,247.97,247.23,247.81,4443.0,243.6718,244.1148,243.3863,243.9573,4443.0
2024-10-04 11:55:00,247.86,247.88,247.4,247.46,2721.0,244.0065,244.0262,243.5537,243.6127,2721.0
2024-10-04 12:00:00,247.5,247.78,247.43,247.43,2039.0,243.6521,243.9278,243.5832,243.5832,2039.0
2024-10-04 12:05:00,247.44,247.45,246.83,246.83,7801.0,243.5931,243.6029,242.9925,242.9925,7801.0
2024-10-04 12:10:00,246.74,246.91,246.74,246.89,5351.0,242.9039,243.0713,242.9039,243.0516,5351.0
2024-10-04 12:15:00,246.78,246.88,246.52,246.58,9773.0,242.9433,243.0418,242.6874,242.7464,9773.0
2024-10-04 12:20:00,246.58,246.68,246.47,246.5,2335.0,242.7464,242.8449,242.6381,242.6677,2335.0
2024-10-04 12:25:00,246.35,246.55,246.27,246.55,2045.0,242.52,242.7169,242.4412,242.7169,2045.0
2024-10-04 12:30:00,246.38,246.53,246.28,246.53,2346.0,242.5495,242.6972,242.4511,242.6972,2346.0
2024-10-04 12:35:00,246.5,247.04,246.5,247.03,6406.0,242.6677,243.1993,242.6677,243.1894,6406.0
2024-10-04 12:40:00,246.93,247.42,246.86,247.27,15218.0,243.091,243.5734,243.0221,243.4257,15218.0
2024-10-04 12:45:00,247.27,247.54,247.16,247.16,3625.0,243.4257,243.6915,243.3174,243.3174,3625.0
2024-10-04 12:50:00,247.16,247.28,247.03,247.28,1606.0,243.3174,243.4355,243.1894,243.4355,1606.0
2024-10-04 12:55:00,247.13,247.27,247.01,247.04,7263.0,243.2879,243.4257,243.1697,243.1993,7263.0
2024-10-04 13:00:00,247.0,247.06,246.85,246.94,7040.0,243.1599,243.219,243.0122,243.1008,7040.0
2024-10-04 13:05:00,246.86,246.89,246.71,246.71,1601.0,243.0221,243.0516,242.8744,242.8744,1601.0
2024-10-04 13:10:00,246.65,246.81,246.65,246.72,6309.0,242.8153,242.9729,242.8153,242.8842,6309.0
2024-10-04 13:15:00,246.78,247.17,246.75,247.17,6772.0,242.9433,243.3273,242.9138,243.3273,6772.0
2024-10-04 13:20:00,247.27,247.27,246.98,247.06,1822.0,243.4257,243.4257,243.1402,243.219,1822.0
2024-10-04 13:25:00,247.04,247.09,246.77,246.78,2930.0,243.1993,243.2485,242.9335,242.9433,2930.0
2024-10-04 13:30:00,246.7,246.7,246.45,246.48,2969.0,242.8646,242.8646,242.6184,242.648,2969.0
2024-10-04 13:35:00,246.44,246.53,246.15,246.15,6203.0,242.6086,242.6972,242.3231,242.3231,6203.0
2024-10-04 13:40:00,246.19,246.62,246.18,246.59,5144.0,242.3625,242.7858,242.3526,242.7563,5144.0
2024-10-04 13:45:00,246.52,246.52,246.41,246.41,2905.0,242.6874,242.6874,242.5791,242.5791,2905.0
2024-10-04 13:50:00,246.43,246.45,246.17,246.26,2225.0,242.5988,242.6184,242.3428,242.4314,2225.0
2024-10-04 13:55:00,246.26,246.4,246.01,246.01,3098.0,242.4314,242.5692,242.1853,242.1853,3098.0
2024-10-04 14:00:00,246.0,246.01,245.73,245.85,4271.0,242.1754,242.1853,241.9096,242.0278,4271.0
2024-10-04 14:05:00,245.87,245.87,245.62,245.67,5093.0,242.0475,242.0475,241.8014,241.8506,5093.0
2024-10-04 14:10:00,245.79,245.8,245.56,245.68,7717.0,241.9687,241.9786,241.7423,241.8604,7717.0
2024-10-04 14:15:00,245.63,245.72,245.57,245.66,9395.0,241.8112,241.8998,241.7521,241.8407,9395.0
2024-10-04 14:20:00,245.7,245.95,245.66,245.84,7187.0,241.8801,242.1262,241.8407,242.0179,7187.0
2024-10-04 14:25:00,245.9,245.97,245.66,245.71,5537.0,242.077,242.1459,241.8407,241.89,5537.0
2024-10-04 14:30:00,245.67,246.0,245.67,246.0,11379.0,241.8506,242.1754,241.8506,242.1754,11379.0
2024-10-04 14:35:00,245.95,246.02,245.86,245.93,7554.0,242.1262,242.1951,242.0376,242.1065,7554.0
2024-10-04 14:40:00,245.93,246.22,245.82,246.22,8204.0,242.1065,242.392,241.9982,242.392,8204.0
2024-10-04 14:45:00,246.27,246.41,246.18,246.41,3163.0,242.4412,242.5791,242.3526,242.5791,3163.0
2024-10-04 14:50:00,246.37,246.4,246.24,246.24,2607.0,242.5397,242.5692,242.4117,242.4117,2607.0
2024-10-04 14:55:00,246.28,246.28,246.02,246.02,6173.0,242.4511,242.4511,242.1951,242.1951,6173.0
2024-10-04 15:00:00,246.21,246.21,245.86,245.87,4467.0,242.3822,242.3822,242.0376,242.0475,4467.0
2024-10-04 15:05:00,245.87,245.87,245.7,245.7,3424.0,242.0475,242.0475,241.8801,241.8801,3424.0
2024-10-04 15:10:00,245.74,245.97,245.74,245.85,9239.0,241.9195,242.1459,241.9195,242.0278,9239.0
2024-10-04 15:15:00,245.83,246.0,245.82,245.93,4192.0,242.0081,242.1754,241.9982,242.1065,4192.0
2024-10-04 15:20:00,246.0,246.15,245.69,246.12,6674.0,242.1754,242.3231,241.8703,242.2936,6674.0
2024-10-04 15:25:00,246.05,246.16,245.94,245.95,4135.0,242.2247,242.333,242.1164,242.1262,4135.0
2024-10-04 15:30:00,245.99,246.34,245.81,246.34,6086.0,242.1656,242.5102,241.9884,242.5102,6086.0
2024-10-04 15:35:00,246.26,246.37,246.12,246.24,5159.0,242.4314,242.5397,242.2936,242.4117,5159.0
2024-10-04 15:40:00,246.24,246.48,246.24,246.43,7164.0,242.4117,242.648,242.4117,242.5988,7164.0
2024-10-04 15:45:00,246.37,246.41,245.99,246.24,8852.0,242.5397,242.5791,242.1656,242.4117,8852.0
2024-10-04 15:50:00,246.27,246.62,246.23,246.51,15627.0,242.4412,242.7858,242.4019,242.6775,15627.0
2024-10-04 15:55:00,246.45,246.76,246.41,246.71,62719.0,242.6184,242.9236,242.5791,242.8744,62719.0
2024-10-07 09:30:00,243.91,244.05,239.14,239.5,69185.0,240.1179,240.2558,235.4221,235.7765,69185.0
2024-10-07 09:35:00,240.0,240.33,237.08,238.42,34791.0,236.2687,236.5936,233.3941,234.7133,34791.0
2024-10-07 09:40:00,238.68,239.8,238.36,238.57,19446.0,234.9692,236.0718,234.6542,234.861,19446.0
2024-10-07 09:45:00,239.09,240.2,238.26,238.55,14105.0,235.3729,236.4656,234.5558,234.8413,14105.0
2024-10-07 09:50:00,238.74,240.23,238.61,240.12,25353.0,235.0283,236.4951,234.9003,236.3869,25353.0
2024-10-07 09:55:00,240.14,241.61,240.14,240.56,39818.0,236.4065,237.8537,236.4065,236.82,39818.0
2024-10-07 10:00:00,240.56,241.48,239.37,239.47,20102.0,236.82,237.7257,235.6485,235.747,20102.0
2024-10-07 10:05:00,239.7,240.61,239.67,240.61,13170.0,235.9734,236.8692,235.9439,236.8692,13170.0
2024-10-07 10:10:00,240.57,240.59,239.42,239.56,11896.0,236.8299,236.8496,235.6977,235.8356,11896.0
2024-10-07 10:15:00,239.6,239.66,239.12,239.28,7736.0,235.8749,235.934,235.4024,235.5599,7736.0
2024-10-07 10:20:00,239.11,239.86,239.01,239.66,15240.0,235.3926,236.1309,235.2941,235.934,15240.0
2024-10-07 10:25:00,239.45,239.49,238.56,238.72,16958.0,235.7273,235.7667,234.8511,235.0086,16958.0
2024-10-07 10:30:00,238.87,240.61,238.75,240.48,12998.0,235.1563,236.8692,235.0382,236.7413,12998.0
2024-10-07 10:35:00,240.48,240.48,239.74,239.95,15887.0,236.7413,236.7413,236.0128,236.2195,15887.0
2024-10-07 10:40:00,239.76,239.94,239.67,239.7,9969.0,236.0325,236.2097,235.9439,235.9734,9969.0
2024-10-07 10:45:00,239.7,239.74,239.39,239.55,8507.0,235.9734,236.0128,235.6682,235.8257,8507.0
2024-10-07 10:50:00,239.51,239.72,239.45,239.63,6163.0,235.7863,235.9931,235.7273,235.9045,6163.0
2024-10-07 10:55:00,239.63,239.66,238.62,238.71,23779.0,235.9045,235.934,234.9102,234.9988,23779.0
2024-10-07 11:00:00,238.82,239.0,238.61,238.61,19321.0,235.1071,235.2843,234.9003,234.9003,19321.0
2024-10-07 11:05:00,238.61,239.07,238.5,238.91,14055.0,234.9003,235.3532,234.792,235.1957,14055.0
2024-10-07 11:10:00,238.95,239.55,238.87,239.43,12193.0,235.235,235.8257,235.1563,235.7076,12193.0
2024-10-07 11:15:00,239.43,239.92,239.3,239.92,11990.0,235.7076,236.19,235.5796,236.19,11990.0
2024-10-07 11:20:00,239.98,240.87,239.92,240.85,11564.0,236.249,237.1252,236.19,237.1055,11564.0
2024-10-07 11:25:00,240.77,240.83,240.05,240.35,7145.0,237.0268,237.0858,236.3179,236.6133,7145.0
2024-10-07 11:30:00,240.24,240.58,240.13,240.55,4439.0,236.505,236.8397,236.3967,236.8102,4439.0
2024-10-07 11:35:00,240.49,240.86,240.32,240.6,5298.0,236.7511,237.1154,236.5838,236.8594,5298.0
2024-10-07 11:40:00,240.66,240.85,240.27,240.51,7412.0,236.9185,237.1055,236.5345,236.7708,7412.0
2024-10-07 11:45:00,240.47,240.79,240.35,240.79,3552.0,236.7314,237.0464,236.6133,237.0464,3552.0
2024-10-07 11:50:00,240.68,240.85,240.3,240.36,4791.0,236.9382,237.1055,236.5641,236.6231,4791.0
2024-10-07 11:55:00,240.3,240.71,240.29,240.32,5337.0,236.5641,236.9677,236.5542,236.5838,5337.0
2024-10-07 12:00:00,240.36,240.5,240.36,240.45,1493.0,236.6231,236.761,236.6231,236.7117,1493.0
2024-10-07 12:05:00,240.44,240.51,240.3,240.49,6128.0,236.7019,236.7708,236.5641,236.7511,6128.0
2024-10-07 12:10:00,240.39,240.83,240.38,240.68,4101.0,236.6527,237.0858,236.6428,236.9382,4101.0
2024-10-07 12:15:00,240.71,240.78,240.23,240.29,7168.0,236.9677,237.0366,236.4951,236.5542,7168.0
2024-10-07 12:20:00,240.26,240.48,240.25,240.29,1723.0,236.5247,236.7413,236.5148,236.5542,1723.0
2024-10-07 12:25:00,240.34,240.57,240.34,240.46,4225.0,236.6034,236.8299,236.6034,236.7216,4225.0
2024-10-07 12:30:00,240.49,240.7,240.31,240.7,6358.0,236.7511,236.9578,236.5739,236.9578,6358.0
2024-10-07 12:35:00,240.63,241.19,240.52,241.09,5185.0,236.8889,237.4402,236.7806,237.3418,5185.0
2024-10-07 12:40:00,241.09,241.38,241.09,241.38,3093.0,237.3418,237.6273,237.3418,237.6273,3093.0
2024-10-07 12:45:00,241.36,241.45,241.22,241.22,3957.0,237.6076,237.6962,237.4698,237.4698,3957.0
2024-10-07 12:50:00,241.13,241.75,241.13,241.66,4408.0,237.3812,237.9915,237.3812,237.9029,4408.0
2024-10-07 12:55:00,241.63,241.81,241.57,241.81,3832.0,237.8734,238.0506,237.8143,238.0506,3832.0
2024-10-07 13:00:00,241.71,242.02,241.7,241.95,4242.0,237.9521,238.2573,237.9423,238.1884,4242.0
2024-10-07 13:05:00,242.06,242.09,241.93,241.98,1919.0,238.2967,238.3262,238.1687,238.2179,1919.0
2024-10-07 13:10:00,242.03,242.56,242.03,242.4,4760.0,238.2672,238.7889,238.2672,238.6314,4760.0
2024-10-07 13:15:00,242.42,242.67,242.35,242.53,4985.0,238.6511,238.8972,238.5822,238.7594,4985.0
2024-10-07 13:20:00,242.42,242.44,242.23,242.43,4044.0,238.6511,238.6708,238.4641,238.6609,4044.0
2024-10-07 13:25:00,242.3,242.68,242.25,242.53,6942.0,238.533,238.9071,238.4837,238.7594,6942.0
2024-10-07 13:30:00,242.53,242.53,242.02,242.23,7022.0,238.7594,238.7594,238.2573,238.4641,7022.0
2024-10-07 13:35:00,242.21,242.23,241.92,241.93,5433.0,238.4444,238.4641,238.1589,238.1687,5433.0
2024-10-07 13:40:00,241.92,242.11,241.69,241.69,5492.0,238.1589,238.3459,237.9325,237.9325,5492.0
2024-10-07 13:45:00,241.79,242.02,241.69,242.02,3077.0,238.0309,238.2573,237.9325,238.2573,3077.0
2024-10-07 13:50:00,241.94,242.48,241.93,242.42,4699.0,238.1786,238.7102,238.1687,238.6511,4699.0
2024-10-07 13:55:00,242.37,242.42,242.1,242.36,7752.0,238.6019,238.6511,238.3361,238.592,7752.0
2024-10-07 14:00:00,242.31,242.49,242.2,242.34,5099.0,238.5428,238.72,238.4345,238.5723,5099.0
2024-10-07 14:05:00,242.45,242.57,242.38,242.57,3608.0,238.6806,238.7988,238.6117,238.7988,3608.0
2024-10-07 14:10:00,242.5,242.8,242.47,242.8,8013.0,238.7299,239.0252,238.7003,239.0252,8013.0
2024-10-07 14:15:00,242.59,242.83,242.59,242.76,2204.0,238.8185,239.0547,238.8185,238.9858,2204.0
2024-10-07 14:20:00,242.75,242.86,242.61,242.7,3421.0,238.976,239.0843,238.8381,238.9267,3421.0
2024-10-07 14:25:00,242.65,242.85,242.55,242.84,3564.0,238.8775,239.0744,238.7791,239.0646,3564.0
2024-10-07 14:30:00,242.77,243.06,242.51,242.92,8815.0,238.9957,239.2812,238.7397,239.1433,8815.0
2024-10-07 14:35:00,242.92,243.23,242.83,243.01,6098.0,239.1433,239.4485,239.0547,239.2319,6098.0
2024-10-07 14:40:00,243.2,243.28,243.01,243.02,6259.0,239.419,239.4977,239.2319,239.2418,6259.0
2024-10-07 14:45:00,242.96,243.14,242.93,243.04,5638.0,239.1827,239.3599,239.1532,239.2615,5638.0
2024-10-07 14:50:00,243.0,243.19,242.95,243.11,7887.0,239.2221,239.4091,239.1729,239.3304,7887.0
2024-10-07 14:55:00,243.04,243.4,242.97,243.38,7101.0,239.2615,239.6159,239.1926,239.5962,7101.0
2024-10-07 15:00:00,243.28,243.3,242.86,242.87,7691.0,239.4977,239.5174,239.0843,239.0941,7691.0
2024-10-07 15:05:00,242.87,243.23,242.86,243.2,2826.0,239.0941,239.4485,239.0843,239.419,2826.0
2024-10-07 15:10:00,243.26,243.59,243.2,243.52,8142.0,239.478,239.8029,239.419,239.734,8142.0
2024-10-07 15:15:00,243.55,243.67,243.52,243.65,2587.0,239.7635,239.8817,239.734,239.862,2587.0
2024-10-07 15:20:00,243.5,243.5,242.92,243.03,10359.0,239.7143,239.7143,239.1433,239.2516,10359.0
2024-10-07 15:25:00,243.04,243.34,243.02,243.21,6742.0,239.2615,239.5568,239.2418,239.4288,6742.0
2024-10-07 15:30:00,243.21,243.21,242.7,242.73,9491.0,239.4288,239.4288,238.9267,238.9563,9491.0
2024-10-07 15:35:00,242.71,243.13,242.62,243.04,10730.0,238.9366,239.3501,238.848,239.2615,10730.0
2024-10-07 15:40:00,242.98,243.24,242.97,243.17,11811.0,239.2024,239.4584,239.1926,239.3894,11811.0
2024-10-07 15:45:00,243.16,243.36,242.93,243.08,19171.0,239.3796,239.5765,239.1532,239.3008,19171.0
2024-10-07 15:50:00,243.07,243.63,243.06,243.61,24488.0,239.291,239.8423,239.2812,239.8226,24488.0
2024-10-07 15:55:00,243.62,243.78,243.02,243.06,114653.0,239.8324,239.99,239.2418,239.2812,114653.0
2024-10-08 09:30:00,240.64,241.38,239.64,239.69,30433.0,236.8988,237.6273,235.9143,235.9635,30433.0
2024-10-08 09:35:00,239.83,239.83,237.3,237.53,17125.0,236.1014,236.1014,233.6107,233.8371,17125.0
2024-10-08 09:40:00,237.53,239.05,237.53,238.9,13495.0,233.8371,235.3335,233.8371,235.1858,13495.0
2024-10-08 09:45:00,238.98,240.02,238.98,239.45,9420.0,235.2646,236.2884,235.2646,235.7273,9420.0
2024-10-08 09:50:00,239.54,239.8,239.37,239.72,6436.0,235.8159,236.0718,235.6485,235.9931,6436.0
2024-10-08 09:55:00,239.71,239.79,239.36,239.49,3777.0,235.9832,236.062,235.6387,235.7667,3777.0
2024-10-08 10:00:00,239.07,239.38,238.7,239.18,11121.0,235.3532,235.6584,234.9889,235.4615,11121.0
2024-10-08 10:05:00,239.54,239.63,239.22,239.55,7701.0,235.8159,235.9045,235.5009,235.8257,7701.0
2024-10-08 10:10:00,239.55,239.56,239.16,239.56,3838.0,235.8257,235.8356,235.4418,235.8356,3838.0
2024-10-08 10:15:00,239.57,239.96,239.22,239.22,14585.0,235.8454,236.2293,235.5009,235.5009,14585.0
2024-10-08 10:20:00,239.32,239.38,238.86,238.88,7529.0,235.5993,235.6584,235.1464,235.1661,7529.0
2024-10-08 10:25:00,238.98,239.06,238.8,238.8,9613.0,235.2646,235.3433,235.0874,235.0874,9613.0
2024-10-08 10:30:00,238.74,239.2,238.64,238.93,12321.0,235.0283,235.4812,234.9299,235.2154,12321.0
2024-10-08 10:35:00,238.98,239.16,238.82,238.99,3045.0,235.2646,235.4418,235.1071,235.2744,3045.0
2024-10-08 10:40:00,239.03,239.75,239.0,239.75,12504.0,235.3138,236.0226,235.2843,236.0226,12504.0
2024-10-08 10:45:00,239.87,239.88,239.61,239.77,3130.0,236.1407,236.1506,235.8848,236.0423,3130.0
2024-10-08 10:50:00,239.82,240.14,239.82,240.0,3684.0,236.0915,236.4065,236.0915,236.2687,3684.0
2024-10-08 10:55:00,240.0,240.01,239.74,239.74,1667.0,236.2687,236.2786,236.0128,236.0128,1667.0
2024-10-08 11:00:00,239.87,240.0,239.7,240.0,3974.0,236.1407,236.2687,235.9734,236.2687,3974.0
2024-10-08 11:05:00,240.0,240.06,239.91,239.98,6880.0,236.2687,236.3278,236.1801,236.249,6880.0
2024-10-08 11:10:00,239.98,239.98,239.87,239.91,1945.0,236.249,236.249,236.1407,236.1801,1945.0
2024-10-08 11:15:00,239.79,240.14,239.76,240.1,10349.0,236.062,236.4065,236.0325,236.3672,10349.0
2024-10-08 11:20:00,240.13,240.13,239.83,239.84,5202.0,236.3967,236.3967,236.1014,236.1112,5202.0
2024-10-08 11:25:00,239.84,240.55,239.79,240.44,11083.0,236.1112,236.8102,236.062,236.7019,11083.0
2024-10-08 11:30:00,240.45,240.5,239.99,240.25,6956.0,236.7117,236.761,236.2589,236.5148,6956.0
2024-10-08 11:35:00,240.27,240.39,240.24,240.39,1193.0,236.5345,236.6527,236.505,236.6527,1193.0
2024-10-08 11:40:00,240.44,240.44,240.12,240.29,3379.0,236.7019,236.7019,236.3869,236.5542,3379.0
2024-10-08 11:45:00,240.12,240.42,240.11,240.32,999.0,236.3869,236.6822,236.377,236.5838,999.0
2024-10-08 11:50:00,240.49,240.58,240.23,240.26,8886.0,236.7511,236.8397,236.4951,236.5247,8886.0
2024-10-08 11:55:00,240.31,240.46,240.29,240.43,7069.0,236.5739,236.7216,236.5542,236.692,7069.0
2024-10-08 12:00:00,240.45,240.88,240.37,240.75,9816.0,236.7117,237.135,236.633,237.0071,9816.0
2024-10-08 12:05:00,240.75,240.75,240.6,240.72,4045.0,237.0071,237.0071,236.8594,236.9775,4045.0
2024-10-08 12:10:00,240.65,240.85,240.64,240.67,7107.0,236.9086,237.1055,236.8988,236.9283,7107.0
2024-10-08 12:15:00,240.7,240.82,240.7,240.82,1352.0,236.9578,237.076,236.9578,237.076,1352.0
2024-10-08 12:20:00,240.7,240.9,240.61,240.8,9384.0,236.9578,237.1547,236.8692,237.0563,9384.0
2024-10-08 12:25:00,240.8,241.14,240.75,241.11,12248.0,237.0563,237.391,237.0071,237.3615,12248.0
2024-10-08 12:30:00,241.11,241.22,240.97,241.15,8241.0,237.3615,237.4698,237.2236,237.4008,8241.0
2024-10-08 12:35:00,241.15,241.21,241.0,241.11,12255.0,237.4008,237.4599,237.2532,237.3615,12255.0
2024-10-08 12:40:00,241.06,241.2,240.92,240.96,6428.0,237.3122,237.4501,237.1744,237.2138,6428.0
2024-10-08 12:45:00,240.98,241.03,240.71,240.78,8021.0,237.2335,237.2827,236.9677,237.0366,8021.0
2024-10-08 12:50:00,240.78,240.79,240.53,240.57,2983.0,237.0366,237.0464,236.7905,236.8299,2983.0
2024-10-08 12:55:00,240.53,240.58,240.23,240.23,3009.0,236.7905,236.8397,236.4951,236.4951,3009.0
2024-10-08 13:00:00,240.19,240.28,240.05,240.06,3147.0,236.4558,236.5444,236.3179,236.3278,3147.0
2024-10-08 13:05:00,240.06,240.24,239.93,239.93,4981.0,236.3278,236.505,236.1998,236.1998,4981.0
2024-10-08 13:10:00,240.1,240.17,239.99,240.13,4810.0,236.3672,236.4361,236.2589,236.3967,4810.0
2024-10-08 13:15:00,240.06,240.06,239.91,239.94,2500.0,236.3278,236.3278,236.1801,236.2097,2500.0
2024-10-08 13:20:00,239.91,240.1,239.91,239.96,1250.0,236.1801,236.3672,236.1801,236.2293,1250.0
2024-10-08 13:25:00,240.06,240.07,239.97,239.99,5846.0,236.3278,236.3376,236.2392,236.2589,5846.0
2024-10-08 13:30:00,240.11,240.32,240.05,240.05,9807.0,236.377,236.5838,236.3179,236.3179,9807.0
2024-10-08 13:35:00,240.07,240.17,239.93,240.0,7167.0,236.3376,236.4361,236.1998,236.2687,7167.0
2024-10-08 13:40:00,239.97,240.1,239.86,240.09,4926.0,236.2392,236.3672,236.1309,236.3573,4926.0
2024-10-08 13:45:00,240.07,240.13,239.96,239.99,5036.0,236.3376,236.3967,236.2293,236.2589,5036.0
2024-10-08 13:50:00,239.93,240.27,239.93,240.19,8644.0,236.1998,236.5345,236.1998,236.4558,8644.0
2024-10-08 13:55:00,240.22,240.28,240.16,240.25,12015.0,236.4853,236.5444,236.4262,236.5148,12015.0
2024-10-08 14:00:00,240.25,240.66,240.25,240.61,10935.0,236.5148,236.9185,236.5148,236.8692,10935.0
2024-10-08 14:05:00,240.62,240.84,240.61,240.68,3465.0,236.8791,237.0957,236.8692,236.9382,3465.0
2024-10-08 14:10:00,240.76,241.07,240.76,240.95,3723.0,237.0169,237.3221,237.0169,237.204,3723.0
2024-10-08 14:15:00,240.95,241.2,240.95,241.2,3435.0,237.204,237.4501,237.204,237.4501,3435.0
2024-10-08 14:20:00,241.18,241.19,241.05,241.12,6388.0,237.4304,237.4402,237.3024,237.3713,6388.0
2024-10-08 14:25:00,241.12,241.12,240.65,240.87,12086.0,237.3713,237.3713,236.9086,237.1252,12086.0
2024-10-08 14:30:00,240.87,241.11,240.77,241.1,3023.0,237.1252,237.3615,237.0268,237.3516,3023.0
2024-10-08 14:35:00,240.96,241.25,240.96,241.14,5102.0,237.2138,237.4993,237.2138,237.391,5102.0
2024-10-08 14:40:00,241.14,241.14,240.85,240.95,6492.0,237.391,237.391,237.1055,237.204,6492.0
2024-10-08 14:45:00,240.97,241.08,240.91,241.05,6400.0,237.2236,237.3319,237.1646,237.3024,6400.0
2024-10-08 14:50:00,240.94,241.3,240.94,241.03,16428.0,237.1941,237.5485,237.1941,237.2827,16428.0
2024-10-08 14:55:00,241.06,241.52,241.06,241.37,7506.0,237.3122,237.7651,237.3122,237.6174,7506.0
2024-10-08 15:00:00,241.38,241.6,241.29,241.29,5679.0,237.6273,237.8439,237.5387,237.5387,5679.0
2024-10-08 15:05:00,241.26,241.27,240.87,241.0,4277.0,237.5091,237.519,237.1252,237.2532,4277.0
2024-10-08 15:10:00,240.96,241.13,240.85,241.05,3855.0,237.2138,237.3812,237.1055,237.3024,3855.0
2024-10-08 15:15:00,241.01,241.4,241.01,241.34,3618.0,237.263,237.647,237.263,237.5879,3618.0
2024-10-08 15:20:00,241.43,241.51,241.36,241.49,7382.0,237.6765,237.7552,237.6076,237.7356,7382.0
2024-10-08 15:25:00,241.58,241.67,241.45,241.5,8519.0,237.8242,237.9128,237.6962,237.7454,8519.0
2024-10-08 15:30:00,241.49,241.49,241.29,241.42,8494.0,237.7356,237.7356,237.5387,237.6666,8494.0
2024-10-08 15:35:00,241.3,241.5,241.24,241.34,9455.0,237.5485,237.7454,237.4894,237.5879,9455.0
2024-10-08 15:40:00,241.35,241.43,240.96,241.0,10034.0,237.5977,237.6765,237.2138,237.2532,10034.0
2024-10-08 15:45:00,240.99,241.21,240.9,241.2,12449.0,237.2433,237.4599,237.1547,237.4501,12449.0
2024-10-08 15:50:00,241.17,241.21,240.81,240.88,28062.0,237.4205,237.4599,237.0661,237.135,28062.0
2024-10-08 15:55:00,240.86,241.53,240.73,241.17,58363.0,237.1154,237.7749,236.9874,237.4205,58363.0
2024-10-09 09:30:00,242.61,242.76,241.26,242.39,16155.0,238.8381,238.9858,237.5091,238.6216,16155.0
2024-10-09 09:35:00,242.55,242.55,241.38,241.97,5250.0,238.7791,238.7791,237.6273,238.2081,5250.0
2024-10-09 09:40:00,241.83,242.05,241.59,242.02,4823.0,238.0703,238.2869,237.834,238.2573,4823.0
2024-10-09 09:45:00,241.74,242.13,241.48,241.81,7016.0,237.9817,238.3656,237.7257,238.0506,7016.0
2024-10-09 09:50:00,241.68,242.12,241.68,241.87,5046.0,237.9226,238.3558,237.9226,238.1097,5046.0
2024-10-09 09:55:00,241.74,241.76,241.32,241.37,7851.0,237.9817,238.0014,237.5682,237.6174,7851.0
2024-10-09 10:00:00,241.35,241.36,241.15,241.29,10081.0,237.5977,237.6076,237.4008,237.5387,10081.0
2024-10-09 10:05:00,241.44,242.1,241.05,241.61,16867.0,237.6863,238.3361,237.3024,237.8537,16867.0
2024-10-09 10:10:00,241.74,241.85,241.45,241.55,6663.0,237.9817,238.09,237.6962,237.7946,6663.0
2024-10-09 10:15:00,241.47,241.52,241.05,241.29,7074.0,237.7159,237.7651,237.3024,237.5387,7074.0
2024-10-09 10:20:00,241.37,241.37,240.81,240.81,4325.0,237.6174,237.6174,237.0661,237.0661,4325.0
2024-10-09 10:25:00,240.81,241.12,240.66,240.98,11952.0,237.0661,237.3713,236.9185,237.2335,11952.0
2024-10-09 10:30:00,240.98,241.05,240.65,240.65,4492.0,237.2335,237.3024,236.9086,236.9086,4492.0
2024-10-09 10:35:00,240.54,241.06,240.53,240.93,3555.0,236.8003,237.3122,236.7905,237.1843,3555.0
2024-10-09 10:40:00,240.94,241.0,240.56,240.86,4177.0,237.1941,237.2532,236.82,237.1154,4177.0
2024-10-09 10:45:00,240.8,241.06,240.52,240.84,5025.0,237.0563,237.3122,236.7806,237.0957,5025.0
2024-10-09 10:50:00,240.84,241.04,240.72,240.86,11308.0,237.0957,237.2926,236.9775,237.1154,11308.0
2024-10-09 10:55:00,240.78,241.7,240.69,241.68,19185.0,237.0366,237.9423,236.948,237.9226,19185.0
2024-10-09 11:00:00,241.8,241.88,241.3,241.3,10026.0,238.0407,238.1195,237.5485,237.5485,10026.0
2024-10-09 11:05:00,241.32,241.59,241.31,241.38,9332.0,237.5682,237.834,237.5584,237.6273,9332.0
2024-10-09 11:10:00,241.46,241.57,241.22,241.39,9412.0,237.706,237.8143,237.4698,237.6371,9412.0
2024-10-09 11:15:00,241.39,241.85,241.37,241.69,12609.0,237.6371,238.09,237.6174,237.9325,12609.0
2024-10-09 11:20:00,241.62,242.18,241.61,242.05,11536.0,237.8635,238.4148,237.8537,238.2869,11536.0
2024-10-09 11:25:00,242.08,242.25,242.08,242.11,1886.0,238.3164,238.4837,238.3164,238.3459,1886.0
2024-10-09 11:30:00,242.07,242.19,241.85,241.93,15217.0,238.3065,238.4247,238.09,238.1687,15217.0
2024-10-09 11:35:00,241.87,242.19,241.83,242.18,16946.0,238.1097,238.4247,238.0703,238.4148,16946.0
2024-10-09 11:40:00,242.14,242.46,242.07,242.16,3276.0,238.3755,238.6905,238.3065,238.3951,3276.0
2024-10-09 11:45:00,242.23,242.49,242.11,242.21,10401.0,238.4641,238.72,238.3459,238.4444,10401.0
2024-10-09 11:50:00,242.34,242.34,241.91,241.91,14893.0,238.5723,238.5723,238.149,238.149,14893.0
2024-10-09 11:55:00,242.08,242.38,242.0,242.26,33057.0,238.3164,238.6117,238.2376,238.4936,33057.0
2024-10-09 12:00:00,242.25,242.29,242.04,242.2,40314.0,238.4837,238.5231,238.277,238.4345,40314.0
2024-10-09 12:05:00,242.2,242.63,242.17,242.25,24695.0,238.4345,238.8578,238.405,238.4837,24695.0
2024-10-09 12:10:00,242.25,242.61,242.03,242.58,8987.0,238.4837,238.8381,238.2672,238.8086,8987.0
2024-10-09 12:15:00,242.63,242.92,242.57,242.66,7033.0,238.8578,239.1433,238.7988,238.8874,7033.0
2024-10-09 12:20:00,242.59,242.66,241.96,241.96,7348.0,238.8185,238.8874,238.1983,238.1983,7348.0
2024-10-09 12:25:00,241.97,242.18,241.9,241.9,12551.0,238.2081,238.4148,238.1392,238.1392,12551.0
2024-10-09 12:30:00,241.88,242.06,241.83,241.94,6183.0,238.1195,238.2967,238.0703,238.1786,6183.0
2024-10-09 12:35:00,241.94,242.08,241.81,241.98,6857.0,238.1786,238.3164,238.0506,238.2179,6857.0
2024-10-09 12:40:00,241.95,242.04,241.88,242.0,5134.0,238.1884,238.277,238.1195,238.2376,5134.0
2024-10-09 12:45:00,242.08,242.09,241.98,242.05,6987.0,238.3164,238.3262,238.2179,238.2869,6987.0
2024-10-09 12:50:00,242.07,242.1,241.92,241.96,9745.0,238.3065,238.3361,238.1589,238.1983,9745.0
2024-10-09 12:55:00,241.96,242.02,241.87,241.91,1785.0,238.1983,238.2573,238.1097,238.149,1785.0
2024-10-09 13:00:00,241.91,241.95,241.82,241.82,1125.0,238.149,238.1884,238.0604,238.0604,1125.0
2024-10-09 13:05:00,241.98,242.2,241.87,242.19,7638.0,238.2179,238.4345,238.1097,238.4247,7638.0
2024-10-09 13:10:00,242.14,242.34,242.13,242.24,3716.0,238.3755,238.5723,238.3656,238.4739,3716.0
2024-10-09 13:15:00,242.25,242.29,242.08,242.09,10026.0,238.4837,238.5231,238.3164,238.3262,10026.0
2024-10-09 13:20:00,242.05,242.06,241.77,241.77,7306.0,238.2869,238.2967,238.0112,238.0112,7306.0
2024-10-09 13:25:00,241.91,242.03,241.91,241.92,1913.0,238.149,238.2672,238.149,238.1589,1913.0
2024-10-09 13:30:00,241.98,242.01,241.82,241.97,2449.0,238.2179,238.2475,238.0604,238.2081,2449.0
2024-10-09 13:35:00,241.98,241.98,241.78,241.88,2535.0,238.2179,238.2179,238.0211,238.1195,2535.0
2024-10-09 13:40:00,241.88,241.88,241.7,241.72,3557.0,238.1195,238.1195,237.9423,237.962,3557.0
2024-10-09 13:45:00,241.72,241.73,241.34,241.41,4931.0,237.962,237.9718,237.5879,237.6568,4931.0
2024-10-09 13:50:00,241.34,241.34,240.85,241.07,5336.0,237.5879,237.5879,237.1055,237.3221,5336.0
2024-10-09 13:55:00,240.97,241.28,240.97,241.17,2933.0,237.2236,237.5288,237.2236,237.4205,2933.0
2024-10-09 14:00:00,241.28,241.38,241.17,241.21,8033.0,237.5288,237.6273,237.4205,237.4599,8033.0
2024-10-09 14:05:00,241.22,241.22,241.11,241.22,3470.0,237.4698,237.4698,237.3615,237.4698,3470.0
2024-10-09 14:10:00,241.2,241.2,241.01,241.06,11619.0,237.4501,237.4501,237.263,237.3122,11619.0
2024-10-09 14:15:00,241.06,241.06,240.95,241.01,8498.0,237.3122,237.3122,237.204,237.263,8498.0
2024-10-09 14:20:00,241.01,241.17,240.7,240.74,41588.0,237.263,237.4205,236.9578,236.9972,41588.0
2024-10-09 14:25:00,240.67,240.93,240.65,240.75,4911.0,236.9283,237.1843,236.9086,237.0071,4911.0
2024-10-09 14:30:00,240.75,240.93,240.65,240.86,3085.0,237.0071,237.1843,236.9086,237.1154,3085.0
2024-10-09 14:35:00,240.88,240.97,240.82,240.95,1787.0,237.135,237.2236,237.076,237.204,1787.0
2024-10-09 14:40:00,241.02,241.04,240.81,240.84,6592.0,237.2729,237.2926,237.0661,237.0957,6592.0
2024-10-09 14:45:00,240.82,241.3,240.68,241.3,24947.0,237.076,237.5485,236.9382,237.5485,24947.0
2024-10-09 14:50:00,241.41,241.52,241.36,241.39,3003.0,237.6568,237.7651,237.6076,237.6371,3003.0
2024-10-09 14:55:00,241.49,241.49,241.07,241.21,6186.0,237.7356,237.7356,237.3221,237.4599,6186.0
2024-10-09 15:00:00,241.17,241.17,240.96,241.02,2597.0,237.4205,237.4205,237.2138,237.2729,2597.0
2024-10-09 15:05:00,241.03,241.12,240.94,240.97,7362.0,237.2827,237.3713,237.1941,237.2236,7362.0
2024-10-09 15:10:00,241.05,241.12,240.92,240.93,6508.0,237.3024,237.3713,237.1744,237.1843,6508.0
2024-10-09 15:15:00,240.97,241.24,240.97,241.17,15633.0,237.2236,237.4894,237.2236,237.4205,15633.0
2024-10-09 15:20:00,241.17,241.53,241.11,241.36,11583.0,237.4205,237.7749,237.3615,237.6076,11583.0
2024-10-09 15:25:00,241.42,241.49,241.16,241.2,8914.0,237.6666,237.7356,237.4107,237.4501,8914.0
2024-10-09 15:30:00,241.18,241.4,240.89,241.34,35166.0,237.4304,237.647,237.1449,237.5879,35166.0
2024-10-09 15:35:00,241.26,241.26,240.87,240.97,14451.0,237.5091,237.5091,237.1252,237.2236,14451.0
2024-10-09 15:40:00,240.97,241.09,240.71,240.82,10551.0,237.2236,237.3418,236.9677,237.076,10551.0
2024-10-09 15:45:00,240.82,240.93,240.61,240.64,27876.0,237.076,237.1843,236.8692,236.8988,27876.0
2024-10-09 15:50:00,240.67,241.01,240.67,240.81,93791.0,236.9283,237.263,236.9283,237.0661,93791.0
2024-10-09 15:55:00,240.81,240.82,240.37,240.42,194848.0,237.0661,237.076,236.633,236.6822,194848.0
2024-10-10 09:30:00,241.41,242.38,240.67,240.67,14488.0,237.6568,238.6117,236.9283,236.9283,14488.0
2024-10-10 09:35:00,241.08,241.08,240.21,240.43,10936.0,237.3319,237.3319,236.4755,236.692,10936.0
2024-10-10 09:40:00,240.43,240.91,240.06,240.24,8163.0,236.692,237.1646,236.3278,236.505,8163.0
2024-10-10 09:45:00,240.31,240.97,240.2,240.9,8250.0,236.5739,237.2236,236.4656,237.1547,8250.0
2024-10-10 09:50:00,240.95,241.13,240.49,240.89,6767.0,237.204,237.3812,236.7511,237.1449,6767.0
2024-10-10 09:55:00,240.96,241.16,240.79,240.8,7769.0,237.2138,237.4107,237.0464,237.0563,7769.0
2024-10-10 10:00:00,241.02,241.58,240.78,241.58,4507.0,237.2729,237.8242,237.0366,237.8242,4507.0
2024-10-10 10:05:00,241.7,241.7,241.23,241.23,7465.0,237.9423,237.9423,237.4796,237.4796,7465.0
2024-10-10 10:10:00,241.25,241.25,240.36,240.36,3469.0,237.4993,237.4993,236.6231,236.6231,3469.0
2024-10-10 10:15:00,240.36,240.72,240.36,240.39,6990.0,236.6231,236.9775,236.6231,236.6527,6990.0
2024-10-10 10:20:00,240.44,240.74,240.44,240.49,3681.0,236.7019,236.9972,236.7019,236.7511,3681.0
2024-10-10 10:25:00,240.49,240.57,240.29,240.29,3952.0,236.7511,236.8299,236.5542,236.5542,3952.0
2024-10-10 10:30:00,240.31,240.57,240.26,240.56,4318.0,236.5739,236.8299,236.5247,236.82,4318.0
2024-10-10 10:35:00,240.61,240.76,240.49,240.54,3687.0,236.8692,237.0169,236.7511,236.8003,3687.0
2024-10-10 10:40:00,240.41,240.42,240.26,240.32,3873.0,236.6724,236.6822,236.5247,236.5838,3873.0
2024-10-10 10:45:00,240.31,240.31,240.21,240.3,1989.0,236.5739,236.5739,236.4755,236.5641,1989.0
2024-10-10 10:50:00,240.37,240.8,240.37,240.59,3714.0,236.633,237.0563,236.633,236.8496,3714.0
2024-10-10 10:55:00,240.57,240.73,240.2,240.54,6655.0,236.8299,236.9874,236.4656,236.8003,6655.0
2024-10-10 11:00:00,240.53,240.77,240.52,240.65,2701.0,236.7905,237.0268,236.7806,236.9086,2701.0
2024-10-10 11:05:00,240.71,240.93,240.63,240.83,8582.0,236.9677,237.1843,236.8889,237.0858,8582.0
2024-10-10 11:10:00,240.83,241.01,240.82,240.98,2920.0,237.0858,237.263,237.076,237.2335,2920.0
2024-10-10 11:15:00,241.0,241.46,241.0,241.22,9257.0,237.2532,237.706,237.2532,237.4698,9257.0
2024-10-10 11:20:00,241.21,241.24,241.0,241.0,1602.0,237.4599,237.4894,237.2532,237.2532,1602.0
2024-10-10 11:25:00,241.03,241.08,240.9,241.04,4276.0,237.2827,237.3319,237.1547,237.2926,4276.0
2024-10-10 11:30:00,240.95,241.13,240.86,241.13,2647.0,237.204,237.3812,237.1154,237.3812,2647.0
2024-10-10 11:35:00,241.09,241.09,240.92,240.93,1636.0,237.3418,237.3418,237.1744,237.1843,1636.0
2024-10-10 11:40:00,240.85,241.06,240.85,240.93,2225.0,237.1055,237.3122,237.1055,237.1843,2225.0
2024-10-10 11:45:00,240.92,240.92,240.75,240.78,1689.0,237.1744,237.1744,237.0071,237.0366,1689.0
2024-10-10 11:50:00,240.8,240.83,240.54,240.62,2521.0,237.0563,237.0858,236.8003,236.8791,2521.0
2024-10-10 11:55:00,240.69,240.92,240.64,240.88,4029.0,236.948,237.1744,236.8988,237.135,4029.0
2024-10-10 12:00:00,240.79,240.97,240.63,240.64,1354.0,237.0464,237.2236,236.8889,236.8988,1354.0
2024-10-10 12:05:00,240.71,240.86,240.71,240.82,1090.0,236.9677,237.1154,236.9677,237.076,1090.0
2024-10-10 12:10:00,240.82,240.91,240.78,240.91,1506.0,237.076,237.1646,237.0366,237.1646,1506.0
2024-10-10 12:15:00,240.81,240.9,240.5,240.9,13324.0,237.0661,237.1547,236.761,237.1547,13324.0
2024-10-10 12:20:00,240.99,241.0,240.88,240.89,1845.0,237.2433,237.2532,237.135,237.1449,1845.0
2024-10-10 12:25:00,240.85,240.98,240.85,240.94,8538.0,237.1055,237.2335,237.1055,237.1941,8538.0
2024-10-10 12:30:00,240.94,241.02,240.74,240.74,4257.0,237.1941,237.2729,236.9972,236.9972,4257.0
2024-10-10 12:35:00,240.59,240.83,240.59,240.73,2950.0,236.8496,237.0858,236.8496,236.9874,2950.0
2024-10-10 12:40:00,240.72,240.72,240.15,240.32,5083.0,236.9775,236.9775,236.4164,236.5838,5083.0
2024-10-10 12:45:00,240.17,240.34,240.1,240.17,1400.0,236.4361,236.6034,236.3672,236.4361,1400.0
2024-10-10 12:50:00,240.17,240.23,240.1,240.1,4282.0,236.4361,236.4951,236.3672,236.3672,4282.0
2024-10-10 12:55:00,240.05,240.2,239.92,239.92,3434.0,236.3179,236.4656,236.19,236.19,3434.0
2024-10-10 13:00:00,239.92,239.95,239.65,239.88,3181.0,236.19,236.2195,235.9242,236.1506,3181.0
2024-10-10 13:05:00,239.79,240.01,239.75,239.75,3095.0,236.062,236.2786,236.0226,236.0226,3095.0
2024-10-10 13:10:00,239.8,240.04,239.79,239.92,1853.0,236.0718,236.3081,236.062,236.19,1853.0
2024-10-10 13:15:00,239.89,239.99,239.84,239.99,2472.0,236.1604,236.2589,236.1112,236.2589,2472.0
2024-10-10 13:20:00,240.06,240.25,239.98,240.22,2642.0,236.3278,236.5148,236.249,236.4853,2642.0
2024-10-10 13:25:00,240.22,240.24,239.94,240.24,6840.0,236.4853,236.505,236.2097,236.505,6840.0
2024-10-10 13:30:00,240.05,240.15,239.77,239.96,12890.0,236.3179,236.4164,236.0423,236.2293,12890.0
2024-10-10 13:35:00,239.91,239.97,239.73,239.86,3247.0,236.1801,236.2392,236.0029,236.1309,3247.0
2024-10-10 13:40:00,239.78,240.03,239.75,239.94,3408.0,236.0521,236.2983,236.0226,236.2097,3408.0
2024-10-10 13:45:00,240.0,240.0,239.66,239.81,5669.0,236.2687,236.2687,235.934,236.0817,5669.0
2024-10-10 13:50:00,239.76,239.85,239.42,239.52,3464.0,236.0325,236.1211,235.6977,235.7962,3464.0
2024-10-10 13:55:00,239.52,239.53,239.33,239.34,3708.0,235.7962,235.806,235.6091,235.619,3708.0
2024-10-10 14:00:00,239.5,239.51,239.15,239.39,6193.0,235.7765,235.7863,235.4319,235.6682,6193.0
2024-10-10 14:05:00,239.29,239.47,239.19,239.33,5907.0,235.5698,235.747,235.4713,235.6091,5907.0
2024-10-10 14:10:00,239.29,239.4,239.08,239.08,4787.0,235.5698,235.6781,235.363,235.363,4787.0
2024-10-10 14:15:00,239.06,239.26,239.0,239.1,2142.0,235.3433,235.5402,235.2843,235.3827,2142.0
2024-10-10 14:20:00,239.02,239.29,238.9,239.24,7022.0,235.304,235.5698,235.1858,235.5205,7022.0
2024-10-10 14:25:00,239.24,239.29,239.1,239.23,5309.0,235.5205,235.5698,235.3827,235.5107,5309.0
2024-10-10 14:30:00,239.22,239.3,238.96,239.12,6961.0,235.5009,235.5796,235.2449,235.4024,6961.0
2024-10-10 14:35:00,239.12,239.18,238.98,239.13,5541.0,235.4024,235.4615,235.2646,235.4123,5541.0
2024-10-10 14:40:00,239.05,239.22,238.77,239.03,4243.0,235.3335,235.5009,235.0578,235.3138,4243.0
2024-10-10 14:45:00,239.03,239.11,238.95,239.04,7688.0,235.3138,235.3926,235.235,235.3237,7688.0
2024-10-10 14:50:00,238.98,239.03,238.88,238.99,2188.0,235.2646,235.3138,235.1661,235.2744,2188.0
2024-10-10 14:55:00,238.94,239.04,238.91,239.02,6261.0,235.2252,235.3237,235.1957,235.304,6261.0
2024-10-10 15:00:00,238.97,239.02,238.89,238.91,3573.0,235.2547,235.304,235.176,235.1957,3573.0
2024-10-10 15:05:00,238.95,239.01,238.9,238.94,4336.0,235.235,235.2941,235.1858,235.2252,4336.0
2024-10-10 15:10:00,238.97,239.07,238.78,238.89,48369.0,235.2547,235.3532,235.0677,235.176,48369.0
2024-10-10 15:15:00,238.96,239.01,238.82,238.89,9271.0,235.2449,235.2941,235.1071,235.176,9271.0
2024-10-10 15:20:00,238.89,239.11,238.88,238.96,10684.0,235.176,235.3926,235.1661,235.2449,10684.0
2024-10-10 15:25:00,238.98,239.04,238.77,238.79,9369.0,235.2646,235.3237,235.0578,235.0775,9369.0
2024-10-10 15:30:00,238.8,238.93,238.8,238.89,15976.0,235.0874,235.2154,235.0874,235.176,15976.0
2024-10-10 15:35:00,238.9,239.44,238.88,239.44,6445.0,235.1858,235.7174,235.1661,235.7174,6445.0
2024-10-10 15:40:00,239.59,239.8,239.5,239.79,7866.0,235.8651,236.0718,235.7765,236.062,7866.0
2024-10-10 15:45:00,239.77,239.93,239.64,239.73,10928.0,236.0423,236.1998,235.9143,236.0029,10928.0
2024-10-10 15:50:00,239.79,239.8,239.16,239.26,32829.0,236.062,236.0718,235.4418,235.5402,32829.0
2024-10-10 15:55:00,239.27,239.63,239.0,239.59,103479.0,235.5501,235.9045,235.2843,235.8651,103479.0
2024-10-11 09:30:00,240.93,241.82,240.33,241.48,50477.0,237.1843,238.0604,236.5936,237.7257,50477.0
2024-10-11 09:35:00,241.17,241.51,240.76,241.25,8103.0,237.4205,237.7552,237.0169,237.4993,8103.0
2024-10-11 09:40:00,241.25,241.37,240.4,240.4,6493.0,237.4993,237.6174,236.6625,236.6625,6493.0
2024-10-11 09:45:00,240.34,240.73,240.23,240.26,6737.0,236.6034,236.9874,236.4951,236.5247,6737.0
2024-10-11 09:50:00,240.28,240.28,239.92,239.97,5358.0,236.5444,236.5444,236.19,236.2392,5358.0
2024-10-11 09:55:00,239.83,240.01,239.65,239.85,5186.0,236.1014,236.2786,235.9242,236.1211,5186.0
2024-10-11 10:00:00,240.04,240.09,239.81,239.92,4589.0,236.3081,236.3573,236.0817,236.19,4589.0
2024-10-11 10:05:00,240.02,240.41,239.96,240.15,7574.0,236.2884,236.6724,236.2293,236.4164,7574.0
2024-10-11 10:10:00,240.15,240.66,240.14,240.56,6567.0,236.4164,236.9185,236.4065,236.82,6567.0
2024-10-11 10:15:00,240.49,240.71,240.38,240.69,10520.0,236.7511,236.9677,236.6428,236.948,10520.0
2024-10-11 10:20:00,240.79,240.91,240.63,240.86,4396.0,237.0464,237.1646,236.8889,237.1154,4396.0
2024-10-11 10:25:00,240.78,241.19,240.78,240.98,9416.0,237.0366,237.4402,237.0366,237.2335,9416.0
2024-10-11 10:30:00,241.08,241.09,240.73,240.84,4793.0,237.3319,237.3418,236.9874,237.0957,4793.0
2024-10-11 10:35:00,240.82,241.12,240.67,240.9,8333.0,237.076,237.3713,236.9283,237.1547,8333.0
2024-10-11 10:40:00,240.91,241.09,240.84,240.84,2922.0,237.1646,237.3418,237.0957,237.0957,2922.0
2024-10-11 10:45:00,240.84,241.16,240.84,241.06,6134.0,237.0957,237.4107,237.0957,237.3122,6134.0
2024-10-11 10:50:00,240.99,241.25,240.99,241.08,6287.0,237.2433,237.4993,237.2433,237.3319,6287.0
2024-10-11 10:55:00,241.09,241.12,240.88,240.9,4439.0,237.3418,237.3713,237.135,237.1547,4439.0
2024-10-11 11:00:00,240.87,240.89,240.49,240.8,4984.0,237.1252,237.1449,236.7511,237.0563,4984.0
2024-10-11 11:05:00,240.71,240.81,240.58,240.8,1526.0,236.9677,237.0661,236.8397,237.0563,1526.0
2024-10-11 11:10:00,240.74,241.01,240.74,240.91,7102.0,236.9972,237.263,236.9972,237.1646,7102.0
2024-10-11 11:15:00,240.91,240.96,240.82,240.9,3194.0,237.1646,237.2138,237.076,237.1547,3194.0
2024-10-11 11:20:00,240.84,240.85,240.66,240.66,3634.0,237.0957,237.1055,236.9185,236.9185,3634.0
2024-10-11 11:25:00,240.72,240.79,240.63,240.71,9965.0,236.9775,237.0464,236.8889,236.9677,9965.0
2024-10-11 11:30:00,240.71,240.8,240.62,240.79,12594.0,236.9677,237.0563,236.8791,237.0464,12594.0
2024-10-11 11:35:00,240.74,241.25,240.74,241.25,5956.0,236.9972,237.4993,236.9972,237.4993,5956.0
2024-10-11 11:40:00,241.27,241.49,241.18,241.39,8570.0,237.519,237.7356,237.4304,237.6371,8570.0
2024-10-11 11:45:00,241.45,241.46,240.94,241.19,5000.0,237.6962,237.706,237.1941,237.4402,5000.0
2024-10-11 11:50:00,241.09,241.23,241.01,241.19,3183.0,237.3418,237.4796,237.263,237.4402,3183.0
2024-10-11 11:55:00,241.08,241.19,241.08,241.12,4331.0,237.3319,237.4402,237.3319,237.3713,4331.0
2024-10-11 12:00:00,241.12,241.12,240.97,241.05,2541.0,237.3713,237.3713,237.2236,237.3024,2541.0
2024-10-11 12:05:00,240.94,241.01,240.75,240.79,2592.0,237.1941,237.263,237.0071,237.0464,2592.0
2024-10-11 12:10:00,240.72,240.79,240.65,240.67,3196.0,236.9775,237.0464,236.9086,236.9283,3196.0
2024-10-11 12:15:00,240.75,240.75,240.32,240.46,3425.0,237.0071,237.0071,236.5838,236.7216,3425.0
2024-10-11 12:20:00,240.41,240.41,240.24,240.31,3019.0,236.6724,236.6724,236.505,236.5739,3019.0
2024-10-11 12:25:00,240.31,240.39,240.14,240.29,7962.0,236.5739,236.6527,236.4065,236.5542,7962.0
2024-10-11 12:30:00,240.31,240.35,240.19,240.3,1435.0,236.5739,236.6133,236.4558,236.5641,1435.0
2024-10-11 12:35:00,240.2,240.2,240.05,240.05,1753.0,236.4656,236.4656,236.3179,236.3179,1753.0
2024-10-11 12:40:00,240.05,240.21,240.05,240.17,5100.0,236.3179,236.4755,236.3179,236.4361,5100.0
2024-10-11 12:45:00,240.2,240.22,240.06,240.14,3380.0,236.4656,236.4853,236.3278,236.4065,3380.0
2024-10-11 12:50:00,240.14,240.23,240.04,240.04,5110.0,236.4065,236.4951,236.3081,236.3081,5110.0
2024-10-11 12:55:00,240.04,240.11,239.93,240.03,6752.0,236.3081,236.377,236.1998,236.2983,6752.0
2024-10-11 13:00:00,240.03,240.12,239.88,239.93,6771.0,236.2983,236.3869,236.1506,236.1998,6771.0
2024-10-11 13:05:00,239.83,240.0,239.81,239.89,1885.0,236.1014,236.2687,236.0817,236.1604,1885.0
2024-10-11 13:10:00,239.89,240.44,239.88,240.39,6895.0,236.1604,236.7019,236.1506,236.6527,6895.0
2024-10-11 13:15:00,240.48,240.62,240.34,240.42,3689.0,236.7413,236.8791,236.6034,236.6822,3689.0
2024-10-11 13:20:00,240.46,240.49,240.34,240.38,3274.0,236.7216,236.7511,236.6034,236.6428,3274.0
2024-10-11 13:25:00,240.4,240.51,240.4,240.44,2341.0,236.6625,236.7708,236.6625,236.7019,2341.0
2024-10-11 13:30:00,240.44,240.65,240.4,240.56,2692.0,236.7019,236.9086,236.6625,236.82,2692.0
2024-10-11 13:35:00,240.51,240.67,240.46,240.62,4286.0,236.7708,236.9283,236.7216,236.8791,4286.0
2024-10-11 13:40:00,240.62,240.73,240.53,240.63,11174.0,236.8791,236.9874,236.7905,236.8889,11174.0
2024-10-11 13:45:00,240.67,240.87,240.67,240.86,8288.0,236.9283,237.1252,236.9283,237.1154,8288.0
2024-10-11 13:50:00,240.78,240.87,240.7,240.86,1700.0,237.0366,237.1252,236.9578,237.1154,1700.0
2024-10-11 13:55:00,240.84,240.84,240.66,240.74,3370.0,237.0957,237.0957,236.9185,236.9972,3370.0
2024-10-11 14:00:00,240.68,240.74,240.64,240.64,2244.0,236.9382,236.9972,236.8988,236.8988,2244.0
2024-10-11 14:05:00,240.6,240.6,240.34,240.34,6359.0,236.8594,236.8594,236.6034,236.6034,6359.0
2024-10-11 14:10:00,240.37,240.55,240.28,240.55,10862.0,236.633,236.8102,236.5444,236.8102,10862.0
2024-10-11 14:15:00,240.58,240.59,240.5,240.56,3350.0,236.8397,236.8496,236.761,236.82,3350.0
2024-10-11 14:20:00,240.55,240.62,240.53,240.54,4393.0,236.8102,236.8791,236.7905,236.8003,4393.0
2024-10-11 14:25:00,240.53,240.64,240.51,240.6,9487.0,236.7905,236.8988,236.7708,236.8594,9487.0
2024-10-11 14:30:00,240.64,240.65,240.54,240.62,5177.0,236.8988,236.9086,236.8003,236.8791,5177.0
2024-10-11 14:35:00,240.62,240.64,240.53,240.63,5479.0,236.8791,236.8988,236.7905,236.8889,5479.0
2024-10-11 14:40:00,240.58,241.08,240.58,240.97,14375.0,236.8397,237.3319,236.8397,237.2236,14375.0
2024-10-11 14:45:00,240.98,241.1,240.84,240.84,6309.0,237.2335,237.3516,237.0957,237.0957,6309.0
2024-10-11 14:50:00,240.87,241.06,240.8,241.05,6132.0,237.1252,237.3122,237.0563,237.3024,6132.0
2024-10-11 14:55:00,241.05,241.18,240.99,241.1,4144.0,237.3024,237.4304,237.2433,237.3516,4144.0
2024-10-11 15:00:00,241.03,241.16,241.0,241.06,4746.0,237.2827,237.4107,237.2532,237.3122,4746.0
2024-10-11 15:05:00,241.02,241.3,241.0,241.29,6133.0,237.2729,237.5485,237.2532,237.5387,6133.0
2024-10-11 15:10:00,241.29,241.31,241.21,241.24,2458.0,237.5387,237.5584,237.4599,237.4894,2458.0
2024-10-11 15:15:00,241.21,241.42,241.21,241.39,4645.0,237.4599,237.6666,237.4599,237.6371,4645.0
2024-10-11 15:20:00,241.36,241.37,241.22,241.28,3689.0,237.6076,237.6174,237.4698,237.5288,3689.0
2024-10-11 15:25:00,241.28,241.39,241.14,241.34,8490.0,237.5288,237.6371,237.391,237.5879,8490.0
2024-10-11 15:30:00,241.37,241.4,241.16,241.28,6838.0,237.6174,237.647,237.4107,237.5288,6838.0
2024-10-11 15:35:00,241.29,241.31,240.98,240.98,6363.0,237.5387,237.5584,237.2335,237.2335,6363.0
2024-10-11 15:40:00,241.08,241.08,240.68,240.68,6997.0,237.3319,237.3319,236.9382,236.9382,6997.0
2024-10-11 15:45:00,240.65,240.73,240.52,240.64,10144.0,236.9086,236.9874,236.7806,236.8988,10144.0
2024-10-11 15:50:00,240.54,240.67,240.27,240.27,19302.0,236.8003,236.9283,236.5345,236.5345,19302.0
2024-10-11 15:55:00,240.27,241.11,240.25,241.07,85928.0,236.5345,237.3615,236.5148,237.3221,85928.0
2024-10-14 09:30:00,243.0,244.16,241.68,244.16,27359.0,239.2221,240.364,237.9226,240.364,27359.0
2024-10-14 09:35:00,243.85,243.88,243.1,243.49,3639.0,240.0589,240.0884,239.3205,239.7045,3639.0
2024-10-14 09:40:00,243.65,244.57,243.65,244.55,8370.0,239.862,240.7677,239.862,240.748,8370.0
2024-10-14 09:45:00,244.44,244.8,244.07,244.78,8362.0,240.6397,240.9941,240.2754,240.9744,8362.0
2024-10-14 09:50:00,244.8,244.8,243.94,243.98,6227.0,240.9941,240.9941,240.1475,240.1868,6227.0
2024-10-14 09:55:00,243.91,244.13,243.85,243.88,2549.0,240.1179,240.3345,240.0589,240.0884,2549.0
2024-10-14 10:00:00,243.88,244.81,243.86,244.66,4690.0,240.0884,241.0039,240.0687,240.8563,4690.0
2024-10-14 10:05:00,244.57,244.88,244.34,244.66,8555.0,240.7677,241.0729,240.5413,240.8563,8555.0
2024-10-14 10:10:00,244.84,245.11,244.55,245.1,2122.0,241.0335,241.2993,240.748,241.2894,2122.0
2024-10-14 10:15:00,245.05,245.38,244.84,245.17,9264.0,241.2402,241.5651,241.0335,241.3583,9264.0
2024-10-14 10:20:00,245.11,245.43,244.85,244.9,4212.0,241.2993,241.6143,241.0433,241.0925,4212.0
2024-10-14 10:25:00,244.85,245.04,244.6,244.69,5221.0,241.0433,241.2304,240.7972,240.8858,5221.0
2024-10-14 10:30:00,244.74,244.79,244.6,244.71,1888.0,240.935,240.9843,240.7972,240.9055,1888.0
2024-10-14 10:35:00,244.7,244.84,244.42,244.54,1777.0,240.8957,241.0335,240.62,240.7381,1777.0
2024-10-14 10:40:00,244.53,244.69,244.25,244.25,4143.0,240.7283,240.8858,240.4527,240.4527,4143.0
2024-10-14 10:45:00,244.32,244.37,243.76,243.81,2713.0,240.5216,240.5708,239.9703,240.0195,2713.0
2024-10-14 10:50:00,243.77,244.03,243.56,244.02,15921.0,239.9801,240.2361,239.7734,240.2262,15921.0
2024-10-14 10:55:00,244.02,244.2,243.92,244.1,4568.0,240.2262,240.4034,240.1278,240.305,4568.0
2024-10-14 11:00:00,243.97,244.18,243.82,243.9,7984.0,240.177,240.3837,240.0293,240.1081,7984.0
2024-10-14 11:05:00,243.91,244.04,243.83,243.97,3649.0,240.1179,240.2459,240.0392,240.177,3649.0
2024-10-14 11:10:00,243.95,244.04,243.82,243.93,4072.0,240.1573,240.2459,240.0293,240.1376,4072.0
2024-10-14 11:15:00,243.82,244.24,243.82,244.12,8482.0,240.0293,240.4428,240.0293,240.3247,8482.0
2024-10-14 11:20:00,244.23,244.23,243.93,244.07,3194.0,240.433,240.433,240.1376,240.2754,3194.0
2024-10-14 11:25:00,244.09,244.3,243.99,244.23,5265.0,240.2951,240.5019,240.1967,240.433,5265.0
2024-10-14 11:30:00,244.23,244.24,244.07,244.08,4421.0,240.433,240.4428,240.2754,240.2853,4421.0
2024-10-14 11:35:00,244.15,244.37,244.15,244.37,2750.0,240.3542,240.5708,240.3542,240.5708,2750.0
2024-10-14 11:40:00,244.38,244.55,244.36,244.54,5075.0,240.5806,240.748,240.5609,240.7381,5075.0
2024-10-14 11:45:00,244.62,244.67,244.37,244.37,2903.0,240.8169,240.8661,240.5708,240.5708,2903.0
2024-10-14 11:50:00,244.53,244.74,244.45,244.64,1778.0,240.7283,240.935,240.6495,240.8366,1778.0
2024-10-14 11:55:00,244.66,244.68,244.45,244.56,4043.0,240.8563,240.876,240.6495,240.7578,4043.0
2024-10-14 12:00:00,244.57,244.79,244.56,244.79,5096.0,240.7677,240.9843,240.7578,240.9843,5096.0
2024-10-14 12:05:00,244.7,244.76,244.65,244.69,7607.0,240.8957,240.9547,240.8464,240.8858,7607.0
2024-10-14 12:10:00,244.73,245.09,244.72,245.05,12386.0,240.9252,241.2796,240.9153,241.2402,12386.0
2024-10-14 12:15:00,245.05,245.09,244.92,245.02,2400.0,241.2402,241.2796,241.1122,241.2107,2400.0
2024-10-14 12:20:00,245.04,245.23,245.03,245.13,3050.0,241.2304,241.4174,241.2205,241.319,3050.0
2024-10-14 12:25:00,245.1,245.4,245.1,245.32,4162.0,241.2894,241.5848,241.2894,241.506,4162.0
2024-10-14 12:30:00,245.33,245.45,245.23,245.32,5388.0,241.5159,241.634,241.4174,241.506,5388.0
2024-10-14 12:35:00,245.31,245.52,245.17,245.38,15590.0,241.4962,241.7029,241.3583,241.5651,15590.0
2024-10-14 12:40:00,245.42,245.55,245.27,245.42,3935.0,241.6045,241.7324,241.4568,241.6045,3935.0
2024-10-14 12:45:00,245.46,245.46,245.26,245.4,1673.0,241.6438,241.6438,241.4469,241.5848,1673.0
2024-10-14 12:50:00,245.36,245.61,245.36,245.6,3441.0,241.5454,241.7915,241.5454,241.7817,3441.0
2024-10-14 12:55:00,245.59,245.89,245.59,245.89,2296.0,241.7718,242.0672,241.7718,242.0672,2296.0
2024-10-14 13:00:00,245.83,245.83,245.68,245.71,5862.0,242.0081,242.0081,241.8604,241.89,5862.0
2024-10-14 13:05:00,245.71,245.71,245.58,245.65,1411.0,241.89,241.89,241.762,241.8309,1411.0
2024-10-14 13:10:00,245.6,245.75,245.41,245.58,15591.0,241.7817,241.9293,241.5946,241.762,15591.0
2024-10-14 13:15:00,245.62,245.73,245.61,245.64,2667.0,241.8014,241.9096,241.7915,241.821,2667.0
2024-10-14 13:20:00,245.5,245.62,245.4,245.59,2178.0,241.6832,241.8014,241.5848,241.7718,2178.0
2024-10-14 13:25:00,245.5,245.64,245.4,245.56,2570.0,241.6832,241.821,241.5848,241.7423,2570.0
2024-10-14 13:30:00,245.63,245.63,245.48,245.61,1780.0,241.8112,241.8112,241.6635,241.7915,1780.0
2024-10-14 13:35:00,245.56,245.63,245.45,245.57,2316.0,241.7423,241.8112,241.634,241.7521,2316.0
2024-10-14 13:40:00,245.58,245.59,245.51,245.58,1186.0,241.762,241.7718,241.6931,241.762,1186.0
2024-10-14 13:45:00,245.58,245.58,245.43,245.48,3516.0,241.762,241.762,241.6143,241.6635,3516.0
2024-10-14 13:50:00,245.45,245.52,245.28,245.33,3068.0,241.634,241.7029,241.4666,241.5159,3068.0
2024-10-14 13:55:00,245.36,245.62,245.33,245.62,8101.0,241.5454,241.8014,241.5159,241.8014,8101.0
2024-10-14 14:00:00,245.58,245.59,245.4,245.5,1860.0,241.762,241.7718,241.5848,241.6832,1860.0
2024-10-14 14:05:00,245.5,246.03,245.27,246.03,17006.0,241.6832,242.205,241.4568,242.205,17006.0
2024-10-14 14:10:00,246.18,246.18,245.74,245.78,1635.0,242.3526,242.3526,241.9195,241.9589,1635.0
2024-10-14 14:15:00,245.72,245.96,245.71,245.81,978.0,241.8998,242.1361,241.89,241.9884,978.0
2024-10-14 14:20:00,245.87,245.88,245.77,245.88,1975.0,242.0475,242.0573,241.949,242.0573,1975.0
2024-10-14 14:25:00,245.96,246.08,245.93,246.02,2390.0,242.1361,242.2542,242.1065,242.1951,2390.0
2024-10-14 14:30:00,246.04,246.07,245.85,245.92,4019.0,242.2148,242.2444,242.0278,242.0967,4019.0
2024-10-14 14:35:00,246.0,246.0,245.9,246.0,1891.0,242.1754,242.1754,242.077,242.1754,1891.0
2024-10-14 14:40:00,246.07,246.08,245.89,245.93,4369.0,242.2444,242.2542,242.0672,242.1065,4369.0
2024-10-14 14:45:00,246.0,246.15,246.0,246.06,2086.0,242.1754,242.3231,242.1754,242.2345,2086.0
2024-10-14 14:50:00,246.03,246.11,245.63,245.69,8679.0,242.205,242.2837,241.8112,241.8703,8679.0
2024-10-14 14:55:00,245.63,245.68,245.45,245.57,6994.0,241.8112,241.8604,241.634,241.7521,6994.0
2024-10-14 15:00:00,245.5,245.74,245.46,245.66,1866.0,241.6832,241.9195,241.6438,241.8407,1866.0
2024-10-14 15:05:00,245.66,245.66,245.21,245.22,4864.0,241.8407,241.8407,241.3977,241.4076,4864.0
2024-10-14 15:10:00,245.25,245.27,245.03,245.07,8836.0,241.4371,241.4568,241.2205,241.2599,8836.0
2024-10-14 15:15:00,245.05,245.48,245.04,245.48,8717.0,241.2402,241.6635,241.2304,241.6635,8717.0
2024-10-14 15:20:00,245.51,245.51,245.23,245.27,7514.0,241.6931,241.6931,241.4174,241.4568,7514.0
2024-10-14 15:25:00,245.23,245.26,245.03,245.05,6832.0,241.4174,241.4469,241.2205,241.2402,6832.0
2024-10-14 15:30:00,245.04,245.3,245.01,245.2,6156.0,241.2304,241.4863,241.2008,241.3879,6156.0
2024-10-14 15:35:00,245.15,245.51,245.15,245.32,9205.0,241.3387,241.6931,241.3387,241.506,9205.0
2024-10-14 15:40:00,245.28,245.32,245.07,245.22,9394.0,241.4666,241.506,241.2599,241.4076,9394.0
2024-10-14 15:45:00,245.24,245.88,245.24,245.81,11502.0,241.4273,242.0573,241.4273,241.9884,11502.0
2024-10-14 15:50:00,245.74,245.74,245.24,245.24,23375.0,241.9195,241.9195,241.4273,241.4273,23375.0
2024-10-14 15:55:00,245.31,245.8,245.17,245.77,107305.0,241.4962,241.9786,241.3583,241.949,107305.0
2024-10-15 09:30:00,245.46,246.25,244.51,244.71,25448.0,241.6438,242.4216,240.7086,240.9055,25448.0
2024-10-15 09:35:00,244.5,245.24,244.35,244.97,18762.0,240.6988,241.4273,240.5511,241.1615,18762.0
2024-10-15 09:40:00,244.98,245.25,244.73,244.75,2345.0,241.1713,241.4371,240.9252,240.9449,2345.0
2024-10-15 09:45:00,245.01,245.42,244.99,245.11,6872.0,241.2008,241.6045,241.1811,241.2993,6872.0
2024-10-15 09:50:00,245.09,245.46,244.91,245.2,8863.0,241.2796,241.6438,241.1024,241.3879,8863.0
2024-10-15 09:55:00,245.12,245.29,244.76,244.89,17710.0,241.3091,241.4765,240.9547,241.0827,17710.0
2024-10-15 10:00:00,244.96,245.16,244.55,244.6,22540.0,241.1516,241.3485,240.748,240.7972,22540.0
2024-10-15 10:05:00,244.55,244.9,244.32,244.9,6896.0,240.748,241.0925,240.5216,241.0925,6896.0
2024-10-15 10:10:00,244.87,245.37,244.87,245.37,11861.0,241.063,241.5552,241.063,241.5552,11861.0
2024-10-15 10:15:00,245.46,245.9,245.44,245.67,15017.0,241.6438,242.077,241.6241,241.8506,15017.0
2024-10-15 10:20:00,245.86,246.01,245.79,245.83,3251.0,242.0376,242.1853,241.9687,242.0081,3251.0
2024-10-15 10:25:00,245.8,246.18,245.65,246.18,29610.0,241.9786,242.3526,241.8309,242.3526,29610.0
2024-10-15 10:30:00,246.3,247.11,246.3,246.8,8402.0,242.4708,243.2682,242.4708,242.963,8402.0
2024-10-15 10:35:00,246.73,247.63,246.73,247.22,10051.0,242.8941,243.7801,242.8941,243.3765,10051.0
2024-10-15 10:40:00,247.09,247.45,246.5,246.5,3680.0,243.2485,243.6029,242.6677,242.6677,3680.0
2024-10-15 10:45:00,246.55,246.61,246.3,246.42,1484.0,242.7169,242.776,242.4708,242.5889,1484.0
2024-10-15 10:50:00,246.28,246.37,246.01,246.29,3064.0,242.4511,242.5397,242.1853,242.4609,3064.0
2024-10-15 10:55:00,246.3,246.34,246.01,246.29,7082.0,242.4708,242.5102,242.1853,242.4609,7082.0
2024-10-15 11:00:00,246.06,246.3,246.0,246.24,10441.0,242.2345,242.4708,242.1754,242.4117,10441.0
2024-10-15 11:05:00,246.16,246.62,246.16,246.43,10974.0,242.333,242.7858,242.333,242.5988,10974.0
2024-10-15 11:10:00,246.59,246.62,246.0,246.15,6089.0,242.7563,242.7858,242.1754,242.3231,6089.0
2024-10-15 11:15:00,246.16,246.25,246.16,246.22,2028.0,242.333,242.4216,242.333,242.392,2028.0
2024-10-15 11:20:00,246.18,246.42,246.18,246.27,2638.0,242.3526,242.5889,242.3526,242.4412,2638.0
2024-10-15 11:25:00,246.23,246.3,246.09,246.26,3638.0,242.4019,242.4708,242.264,242.4314,3638.0
2024-10-15 11:30:00,246.26,246.27,245.96,246.08,8137.0,242.4314,242.4412,242.1361,242.2542,8137.0
2024-10-15 11:35:00,246.13,246.13,245.75,246.0,6294.0,242.3034,242.3034,241.9293,242.1754,6294.0
2024-10-15 11:40:00,245.9,246.17,245.78,246.09,10942.0,242.077,242.3428,241.9589,242.264,10942.0
2024-10-15 11:45:00,246.09,246.3,245.91,245.99,5072.0,242.264,242.4708,242.0868,242.1656,5072.0
2024-10-15 11:50:00,245.91,246.32,245.83,246.08,10698.0,242.0868,242.4905,242.0081,242.2542,10698.0
2024-10-15 11:55:00,246.11,246.15,245.96,246.0,8129.0,242.2837,242.3231,242.1361,242.1754,8129.0
2024-10-15 12:00:00,245.93,246.47,245.78,246.22,16832.0,242.1065,242.6381,241.9589,242.392,16832.0
2024-10-15 12:05:00,246.21,246.22,246.02,246.02,3266.0,242.3822,242.392,242.1951,242.1951,3266.0
2024-10-15 12:10:00,246.14,246.14,245.86,245.86,3837.0,242.3133,242.3133,242.0376,242.0376,3837.0
2024-10-15 12:15:00,245.99,245.99,245.84,245.88,3563.0,242.1656,242.1656,242.0179,242.0573,3563.0
2024-10-15 12:20:00,245.98,246.17,245.93,246.03,4878.0,242.1558,242.3428,242.1065,242.205,4878.0
2024-10-15 12:25:00,246.05,246.07,245.94,246.07,1661.0,242.2247,242.2444,242.1164,242.2444,1661.0
2024-10-15 12:30:00,245.99,245.99,245.88,245.92,1261.0,242.1656,242.1656,242.0573,242.0967,1261.0
2024-10-15 12:35:00,245.92,245.92,245.61,245.61,1620.0,242.0967,242.0967,241.7915,241.7915,1620.0
2024-10-15 12:40:00,245.61,245.76,245.25,245.32,7360.0,241.7915,241.9392,241.4371,241.506,7360.0
2024-10-15 12:45:00,245.24,245.36,245.11,245.11,6848.0,241.4273,241.5454,241.2993,241.2993,6848.0
2024-10-15 12:50:00,245.17,245.4,245.08,245.4,10525.0,241.3583,241.5848,241.2697,241.5848,10525.0
2024-10-15 12:55:00,245.28,245.35,244.92,244.98,4098.0,241.4666,241.5355,241.1122,241.1713,4098.0
2024-10-15 13:00:00,245.05,245.25,244.92,245.24,4363.0,241.2402,241.4371,241.1122,241.4273,4363.0
2024-10-15 13:05:00,245.28,245.44,245.26,245.34,2699.0,241.4666,241.6241,241.4469,241.5257,2699.0
2024-10-15 13:10:00,245.34,245.34,245.33,245.33,870.0,241.5257,241.5257,241.5159,241.5159,870.0
2024-10-15 13:15:00,245.33,245.52,245.3,245.44,5160.0,241.5159,241.7029,241.4863,241.6241,5160.0
2024-10-15 13:20:00,245.37,245.54,245.23,245.53,1531.0,241.5552,241.7226,241.4174,241.7128,1531.0
2024-10-15 13:25:00,245.39,245.39,245.34,245.37,1000.0,241.5749,241.5749,241.5257,241.5552,1000.0
2024-10-15 13:30:00,245.41,245.41,245.1,245.28,5084.0,241.5946,241.5946,241.2894,241.4666,5084.0
2024-10-15 13:35:00,245.22,245.38,245.18,245.36,2499.0,241.4076,241.5651,241.3682,241.5454,2499.0
2024-10-15 13:40:00,245.34,245.43,245.24,245.24,7757.0,241.5257,241.6143,241.4273,241.4273,7757.0
2024-10-15 13:45:00,245.27,245.27,245.09,245.18,2425.0,241.4568,241.4568,241.2796,241.3682,2425.0
2024-10-15 13:50:00,245.2,245.22,244.98,244.98,3606.0,241.3879,241.4076,241.1713,241.1713,3606.0
2024-10-15 13:55:00,244.98,245.09,244.76,245.09,3735.0,241.1713,241.2796,240.9547,241.2796,3735.0
2024-10-15 14:00:00,244.97,245.13,244.87,244.88,2154.0,241.1615,241.319,241.063,241.0729,2154.0
2024-10-15 14:05:00,244.77,244.84,244.59,244.62,10190.0,240.9646,241.0335,240.7874,240.8169,10190.0
2024-10-15 14:10:00,244.68,244.94,244.68,244.8,5428.0,240.876,241.1319,240.876,240.9941,5428.0
2024-10-15 14:15:00,244.67,244.67,244.29,244.44,4414.0,240.8661,240.8661,240.492,240.6397,4414.0
2024-10-15 14:20:00,244.44,244.49,244.4,244.4,1000.0,240.6397,240.6889,240.6003,240.6003,1000.0
2024-10-15 14:25:00,244.38,244.38,244.29,244.34,2070.0,240.5806,240.5806,240.492,240.5413,2070.0
2024-10-15 14:30:00,244.42,244.48,244.26,244.33,4293.0,240.62,240.6791,240.4625,240.5314,4293.0
2024-10-15 14:35:00,244.27,244.35,244.27,244.3,1800.0,240.4723,240.5511,240.4723,240.5019,1800.0
2024-10-15 14:40:00,244.3,244.41,244.24,244.27,3972.0,240.5019,240.6102,240.4428,240.4723,3972.0
2024-10-15 14:45:00,244.32,244.33,243.96,244.01,14394.0,240.5216,240.5314,240.1672,240.2164,14394.0
2024-10-15 14:50:00,244.08,244.17,243.89,244.0,7627.0,240.2853,240.3739,240.0982,240.2065,7627.0
2024-10-15 14:55:00,243.95,244.06,243.88,243.97,4886.0,240.1573,240.2656,240.0884,240.177,4886.0
2024-10-15 15:00:00,243.91,244.0,243.67,243.79,3712.0,240.1179,240.2065,239.8817,239.9998,3712.0
2024-10-15 15:05:00,243.77,243.77,243.41,243.5,5346.0,239.9801,239.9801,239.6257,239.7143,5346.0
2024-10-15 15:10:00,243.41,243.64,243.38,243.45,9289.0,239.6257,239.8521,239.5962,239.6651,9289.0
2024-10-15 15:15:00,243.4,243.42,243.21,243.33,5224.0,239.6159,239.6356,239.4288,239.547,5224.0
2024-10-15 15:20:00,243.31,243.45,243.15,243.42,10743.0,239.5273,239.6651,239.3698,239.6356,10743.0
2024-10-15 15:25:00,243.33,243.38,243.09,243.17,7840.0,239.547,239.5962,239.3107,239.3894,7840.0
2024-10-15 15:30:00,243.17,243.66,243.16,243.59,13319.0,239.3894,239.8718,239.3796,239.8029,13319.0
2024-10-15 15:35:00,243.65,243.95,243.46,243.93,6758.0,239.862,240.1573,239.6749,240.1376,6758.0
2024-10-15 15:40:00,243.89,243.98,243.81,243.88,4566.0,240.0982,240.1868,240.0195,240.0884,4566.0
2024-10-15 15:45:00,243.98,244.23,243.87,244.02,13027.0,240.1868,240.433,240.0786,240.2262,13027.0
2024-10-15 15:50:00,243.98,244.24,243.55,244.14,28724.0,240.1868,240.4428,239.7635,240.3444,28724.0
2024-10-15 15:55:00,244.2,244.25,243.65,243.99,80633.0,240.4034,240.4527,239.862,240.1967,80633.0
2024-10-16 09:30:00,243.06,243.29,241.76,242.73,15770.0,239.2812,239.5076,238.0014,238.9563,15770.0
2024-10-16 09:35:00,242.78,243.03,242.11,242.54,5306.0,239.0055,239.2516,238.3459,238.7692,5306.0
2024-10-16 09:40:00,242.51,242.96,242.42,242.91,15491.0,238.7397,239.1827,238.6511,239.1335,15491.0
2024-10-16 09:45:00,242.71,243.7,242.71,243.14,8137.0,238.9366,239.9112,238.9366,239.3599,8137.0
2024-10-16 09:50:00,243.39,243.67,243.16,243.36,8825.0,239.606,239.8817,239.3796,239.5765,8825.0
2024-10-16 09:55:00,243.2,243.39,243.06,243.18,7810.0,239.419,239.606,239.2812,239.3993,7810.0
2024-10-16 10:00:00,243.21,243.68,243.18,243.68,25206.0,239.4288,239.8915,239.3993,239.8915,25206.0
2024-10-16 10:05:00,243.77,243.82,243.25,243.29,3841.0,239.9801,240.0293,239.4682,239.5076,3841.0
2024-10-16 10:10:00,243.32,243.33,242.84,243.13,7365.0,239.5371,239.547,239.0646,239.3501,7365.0
2024-10-16 10:15:00,242.97,243.31,242.97,243.21,6546.0,239.1926,239.5273,239.1926,239.4288,6546.0
2024-10-16 10:20:00,243.11,243.11,242.44,242.47,5590.0,239.3304,239.3304,238.6708,238.7003,5590.0
2024-10-16 10:25:00,242.47,242.66,242.23,242.55,5714.0,238.7003,238.8874,238.4641,238.7791,5714.0
2024-10-16 10:30:00,242.55,242.76,242.42,242.61,3739.0,238.7791,238.9858,238.6511,238.8381,3739.0
2024-10-16 10:35:00,242.52,242.69,242.4,242.5,4220.0,238.7495,238.9169,238.6314,238.7299,4220.0
2024-10-16 10:40:00,242.5,242.5,242.34,242.48,6067.0,238.7299,238.7299,238.5723,238.7102,6067.0
2024-10-16 10:45:00,242.35,242.55,242.28,242.3,1900.0,238.5822,238.7791,238.5133,238.533,1900.0
2024-10-16 10:50:00,242.34,242.58,242.34,242.45,6807.0,238.5723,238.8086,238.5723,238.6806,6807.0
2024-10-16 10:55:00,242.37,242.42,242.22,242.42,6729.0,238.6019,238.6511,238.4542,238.6511,6729.0
2024-10-16 11:00:00,242.41,242.41,241.64,241.85,16089.0,238.6413,238.6413,237.8832,238.09,16089.0
2024-10-16 11:05:00,241.86,242.03,241.82,241.83,7014.0,238.0998,238.2672,238.0604,238.0703,7014.0
2024-10-16 11:10:00,241.75,241.94,241.75,241.77,8424.0,237.9915,238.1786,237.9915,238.0112,8424.0
2024-10-16 11:15:00,241.77,241.92,241.55,241.63,4156.0,238.0112,238.1589,237.7946,237.8734,4156.0
2024-10-16 11:20:00,241.55,241.55,241.25,241.45,9876.0,237.7946,237.7946,237.4993,237.6962,9876.0
2024-10-16 11:25:00,241.47,241.48,241.27,241.28,2529.0,237.7159,237.7257,237.519,237.5288,2529.0
2024-10-16 11:30:00,241.3,241.75,241.3,241.58,6899.0,237.5485,237.9915,237.5485,237.8242,6899.0
2024-10-16 11:35:00,241.63,242.04,241.51,241.98,3722.0,237.8734,238.277,237.7552,238.2179,3722.0
2024-10-16 11:40:00,242.03,242.06,241.79,241.88,6273.0,238.2672,238.2967,238.0309,238.1195,6273.0
2024-10-16 11:45:00,241.79,241.96,241.78,241.91,4218.0,238.0309,238.1983,238.0211,238.149,4218.0
2024-10-16 11:50:00,241.95,242.07,241.86,241.92,7747.0,238.1884,238.3065,238.0998,238.1589,7747.0
2024-10-16 11:55:00,241.93,242.34,241.93,242.27,8194.0,238.1687,238.5723,238.1687,238.5034,8194.0
2024-10-16 12:00:00,242.27,242.43,242.14,242.16,6911.0,238.5034,238.6609,238.3755,238.3951,6911.0
2024-10-16 12:05:00,242.09,242.69,242.09,242.57,12871.0,238.3262,238.9169,238.3262,238.7988,12871.0
2024-10-16 12:10:00,242.71,242.78,242.59,242.59,9789.0,238.9366,239.0055,238.8185,238.8185,9789.0
2024-10-16 12:15:00,242.59,242.63,242.49,242.62,7978.0,238.8185,238.8578,238.72,238.848,7978.0
2024-10-16 12:20:00,242.63,242.73,242.59,242.68,3582.0,238.8578,238.9563,238.8185,238.9071,3582.0
2024-10-16 12:25:00,242.72,242.72,242.42,242.42,3276.0,238.9464,238.9464,238.6511,238.6511,3276.0
2024-10-16 12:30:00,242.39,242.48,242.37,242.37,1600.0,238.6216,238.7102,238.6019,238.6019,1600.0
2024-10-16 12:35:00,242.36,242.54,242.36,242.45,3903.0,238.592,238.7692,238.592,238.6806,3903.0
2024-10-16 12:40:00,242.57,242.57,242.41,242.42,2809.0,238.7988,238.7988,238.6413,238.6511,2809.0
2024-10-16 12:45:00,242.41,242.54,242.3,242.31,4148.0,238.6413,238.7692,238.533,238.5428,4148.0
2024-10-16 12:50:00,242.31,242.44,242.27,242.38,3953.0,238.5428,238.6708,238.5034,238.6117,3953.0
2024-10-16 12:55:00,242.32,242.47,242.15,242.26,7696.0,238.5527,238.7003,238.3853,238.4936,7696.0
2024-10-16 13:00:00,242.26,242.32,242.05,242.32,12395.0,238.4936,238.5527,238.2869,238.5527,12395.0
2024-10-16 13:05:00,242.3,242.7,242.3,242.59,3812.0,238.533,238.9267,238.533,238.8185,3812.0
2024-10-16 13:10:00,242.6,242.79,242.6,242.74,1500.0,238.8283,239.0153,238.8283,238.9661,1500.0
2024-10-16 13:15:00,242.74,242.82,242.45,242.55,2917.0,238.9661,239.0449,238.6806,238.7791,2917.0
2024-10-16 13:20:00,242.47,242.65,242.46,242.55,3900.0,238.7003,238.8775,238.6905,238.7791,3900.0
2024-10-16 13:25:00,242.61,242.65,242.52,242.61,2347.0,238.8381,238.8775,238.7495,238.8381,2347.0
2024-10-16 13:30:00,242.52,242.55,242.31,242.37,3248.0,238.7495,238.7791,238.5428,238.6019,3248.0
2024-10-16 13:35:00,242.39,242.45,242.23,242.29,7231.0,238.6216,238.6806,238.4641,238.5231,7231.0
2024-10-16 13:40:00,242.29,242.29,242.04,242.17,5349.0,238.5231,238.5231,238.277,238.405,5349.0
2024-10-16 13:45:00,242.17,242.3,242.17,242.26,4931.0,238.405,238.533,238.405,238.4936,4931.0
2024-10-16 13:50:00,242.23,242.26,242.04,242.11,3410.0,238.4641,238.4936,238.277,238.3459,3410.0
2024-10-16 13:55:00,242.11,242.31,242.05,242.28,4893.0,238.3459,238.5428,238.2869,238.5133,4893.0
2024-10-16 14:00:00,242.28,242.4,242.17,242.2,7314.0,238.5133,238.6314,238.405,238.4345,7314.0
2024-10-16 14:05:00,242.17,242.3,242.02,242.04,11357.0,238.405,238.533,238.2573,238.277,11357.0
2024-10-16 14:10:00,242.11,242.17,242.0,242.16,7594.0,238.3459,238.405,238.2376,238.3951,7594.0
2024-10-16 14:15:00,242.17,242.42,242.12,242.19,7570.0,238.405,238.6511,238.3558,238.4247,7570.0
2024-10-16 14:20:00,242.19,242.7,242.19,242.67,25271.0,238.4247,238.9267,238.4247,238.8972,25271.0
2024-10-16 14:25:00,242.74,242.74,242.36,242.36,6676.0,238.9661,238.9661,238.592,238.592,6676.0
2024-10-16 14:30:00,242.48,242.65,242.39,242.65,21143.0,238.7102,238.8775,238.6216,238.8775,21143.0
2024-10-16 14:35:00,242.64,242.73,242.37,242.48,17031.0,238.8677,238.9563,238.6019,238.7102,17031.0
2024-10-16 14:40:00,242.43,242.48,242.2,242.21,3787.0,238.6609,238.7102,238.4345,238.4444,3787.0
2024-10-16 14:45:00,242.22,242.34,242.09,242.31,20209.0,238.4542,238.5723,238.3262,238.5428,20209.0
2024-10-16 14:50:00,242.23,242.27,242.15,242.18,2898.0,238.4641,238.5034,238.3853,238.4148,2898.0
2024-10-16 14:55:00,242.17,242.36,242.15,242.36,12435.0,238.405,238.592,238.3853,238.592,12435.0
2024-10-16 15:00:00,242.36,242.36,242.06,242.15,6336.0,238.592,238.592,238.2967,238.3853,6336.0
2024-10-16 15:05:00,242.1,242.25,242.08,242.2,16711.0,238.3361,238.4837,238.3164,238.4345,16711.0
2024-10-16 15:10:00,242.16,242.19,242.07,242.09,6192.0,238.3951,238.4247,238.3065,238.3262,6192.0
2024-10-16 15:15:00,242.07,242.16,242.07,242.09,5419.0,238.3065,238.3951,238.3065,238.3262,5419.0
2024-10-16 15:20:00,242.07,242.18,241.88,242.06,18874.0,238.3065,238.4148,238.1195,238.2967,18874.0
2024-10-16 15:25:00,242.05,242.24,242.01,242.23,13860.0,238.2869,238.4739,238.2475,238.4641,13860.0
2024-10-16 15:30:00,242.24,242.87,242.21,242.81,12830.0,238.4739,239.0941,238.4444,239.035,12830.0
2024-10-16 15:35:00,242.87,243.07,242.78,243.03,8054.0,239.0941,239.291,239.0055,239.2516,8054.0
2024-10-16 15:40:00,243.02,243.45,243.02,243.27,6596.0,239.2418,239.6651,239.2418,239.4879,6596.0
2024-10-16 15:45:00,243.36,243.36,243.07,243.12,4296.0,239.5765,239.5765,239.291,239.3402,4296.0
2024-10-16 15:50:00,243.18,243.51,243.11,243.41,23063.0,239.3993,239.7242,239.3304,239.6257,23063.0
2024-10-16 15:55:00,243.43,243.6,243.23,243.54,79376.0,239.6454,239.8128,239.4485,239.7537,79376.0
2024-10-17 09:30:00,244.18,244.18,241.51,242.09,26327.0,240.3837,240.3837,237.7552,238.3262,26327.0
2024-10-17 09:35:00,242.15,242.15,240.6,240.88,28047.0,238.3853,238.3853,236.8594,237.135,28047.0
2024-10-17 09:40:00,240.88,241.15,239.56,239.56,42157.0,237.135,237.4008,235.8356,235.8356,42157.0
2024-10-17 09:45:00,239.49,241.0,239.19,240.78,34018.0,235.7667,237.2532,235.4713,237.0366,34018.0
2024-10-17 09:50:00,240.88,241.08,240.63,240.91,17385.0,237.135,237.3319,236.8889,237.1646,17385.0
2024-10-17 09:55:00,241.0,241.0,240.35,240.54,6356.0,237.2532,237.2532,236.6133,236.8003,6356.0
2024-10-17 10:00:00,240.54,240.54,239.41,239.51,14450.0,236.8003,236.8003,235.6879,235.7863,14450.0
2024-10-17 10:05:00,239.74,239.9,239.45,239.52,8006.0,236.0128,236.1703,235.7273,235.7962,8006.0
2024-10-17 10:10:00,239.47,239.47,239.0,239.21,15373.0,235.747,235.747,235.2843,235.491,15373.0
2024-10-17 10:15:00,239.21,239.4,238.97,239.05,6269.0,235.491,235.6781,235.2547,235.3335,6269.0
2024-10-17 10:20:00,238.95,240.16,238.84,239.99,25446.0,235.235,236.4262,235.1268,236.2589,25446.0
2024-10-17 10:25:00,240.06,240.11,239.46,239.5,16423.0,236.3278,236.377,235.7371,235.7765,16423.0
2024-10-17 10:30:00,239.49,239.74,239.48,239.62,15131.0,235.7667,236.0128,235.7568,235.8946,15131.0
2024-10-17 10:35:00,239.58,240.22,239.44,240.18,10872.0,235.8553,236.4853,235.7174,236.4459,10872.0
2024-10-17 10:40:00,240.25,240.25,239.74,239.75,7012.0,236.5148,236.5148,236.0128,236.0226,7012.0
2024-10-17 10:45:00,239.81,239.92,239.53,239.71,7643.0,236.0817,236.19,235.806,235.9832,7643.0
2024-10-17 10:50:00,239.71,239.86,239.62,239.66,6331.0,235.9832,236.1309,235.8946,235.934,6331.0
2024-10-17 10:55:00,239.69,240.07,239.66,240.06,8477.0,235.9635,236.3376,235.934,236.3278,8477.0
2024-10-17 11:00:00,240.06,240.31,239.87,240.31,4690.0,236.3278,236.5739,236.1407,236.5739,4690.0
2024-10-17 11:05:00,240.27,241.12,240.27,240.91,13054.0,236.5345,237.3713,236.5345,237.1646,13054.0
2024-10-17 11:10:00,240.95,240.95,240.46,240.64,5537.0,237.204,237.204,236.7216,236.8988,5537.0
2024-10-17 11:15:00,240.64,241.02,240.64,240.99,15184.0,236.8988,237.2729,236.8988,237.2433,15184.0
2024-10-17 11:20:00,240.99,241.01,240.81,240.92,3691.0,237.2433,237.263,237.0661,237.1744,3691.0
2024-10-17 11:25:00,240.92,241.03,240.56,240.75,15172.0,237.1744,237.2827,236.82,237.0071,15172.0
2024-10-17 11:30:00,240.65,240.93,240.57,240.7,2550.0,236.9086,237.1843,236.8299,236.9578,2550.0
2024-10-17 11:35:00,240.78,240.88,240.59,240.61,3861.0,237.0366,237.135,236.8496,236.8692,3861.0
2024-10-17 11:40:00,240.59,240.82,240.46,240.67,3510.0,236.8496,237.076,236.7216,236.9283,3510.0
2024-10-17 11:45:00,240.51,240.53,240.32,240.34,6382.0,236.7708,236.7905,236.5838,236.6034,6382.0
2024-10-17 11:50:00,240.44,240.56,240.32,240.41,6071.0,236.7019,236.82,236.5838,236.6724,6071.0
2024-10-17 11:55:00,240.44,240.77,240.26,240.77,7717.0,236.7019,237.0268,236.5247,237.0268,7717.0
2024-10-17 12:00:00,240.74,241.25,240.67,241.19,10022.0,236.9972,237.4993,236.9283,237.4402,10022.0
2024-10-17 12:05:00,241.2,241.22,240.8,240.8,4763.0,237.4501,237.4698,237.0563,237.0563,4763.0
2024-10-17 12:10:00,240.87,240.87,240.81,240.85,1200.0,237.1252,237.1252,237.0661,237.1055,1200.0
2024-10-17 12:15:00,240.97,241.24,240.92,241.12,17641.0,237.2236,237.4894,237.1744,237.3713,17641.0
2024-10-17 12:20:00,241.12,241.12,240.71,240.76,4169.0,237.3713,237.3713,236.9677,237.0169,4169.0
2024-10-17 12:25:00,240.73,240.99,240.7,240.82,3433.0,236.9874,237.2433,236.9578,237.076,3433.0
2024-10-17 12:30:00,240.82,240.84,240.77,240.84,4718.0,237.076,237.0957,237.0268,237.0957,4718.0
2024-10-17 12:35:00,240.88,240.94,240.59,240.66,10366.0,237.135,237.1941,236.8496,236.9185,10366.0
2024-10-17 12:40:00,240.66,241.11,240.54,241.09,10123.0,236.9185,237.3615,236.8003,237.3418,10123.0
2024-10-17 12:45:00,241.09,241.15,240.86,240.9,8591.0,237.3418,237.4008,237.1154,237.1547,8591.0
2024-10-17 12:50:00,240.9,241.13,240.79,240.89,10575.0,237.1547,237.3812,237.0464,237.1449,10575.0
2024-10-17 12:55:00,240.87,240.98,240.87,240.93,650.0,237.1252,237.2335,237.1252,237.1843,650.0
2024-10-17 13:00:00,240.96,241.13,240.87,241.05,14004.0,237.2138,237.3812,237.1252,237.3024,14004.0
2024-10-17 13:05:00,241.01,241.01,240.8,240.85,1200.0,237.263,237.263,237.0563,237.1055,1200.0
2024-10-17 13:10:00,240.86,241.08,240.85,240.99,9095.0,237.1154,237.3319,237.1055,237.2433,9095.0
2024-10-17 13:15:00,240.97,241.03,240.87,240.98,8578.0,237.2236,237.2827,237.1252,237.2335,8578.0
2024-10-17 13:20:00,241.04,241.09,240.88,240.88,9350.0,237.2926,237.3418,237.135,237.135,9350.0
2024-10-17 13:25:00,240.88,240.91,240.81,240.89,3536.0,237.135,237.1646,237.0661,237.1449,3536.0
2024-10-17 13:30:00,240.82,240.83,240.47,240.47,5853.0,237.076,237.0858,236.7314,236.7314,5853.0
2024-10-17 13:35:00,240.49,241.6,240.48,241.43,22471.0,236.7511,237.8439,236.7413,237.6765,22471.0
2024-10-17 13:40:00,241.43,241.47,241.24,241.34,8400.0,237.6765,237.7159,237.4894,237.5879,8400.0
2024-10-17 13:45:00,241.34,241.5,241.19,241.31,6220.0,237.5879,237.7454,237.4402,237.5584,6220.0
2024-10-17 13:50:00,241.31,241.46,241.31,241.42,2808.0,237.5584,237.706,237.5584,237.6666,2808.0
2024-10-17 13:55:00,241.46,241.47,241.19,241.33,8074.0,237.706,237.7159,237.4402,237.578,8074.0
2024-10-17 14:00:00,241.33,241.34,240.71,240.71,5200.0,237.578,237.5879,236.9677,236.9677,5200.0
2024-10-17 14:05:00,240.78,240.82,240.67,240.7,5187.0,237.0366,237.076,236.9283,236.9578,5187.0
2024-10-17 14:10:00,240.7,240.76,240.55,240.76,7721.0,236.9578,237.0169,236.8102,237.0169,7721.0
2024-10-17 14:15:00,240.65,240.74,240.44,240.46,3657.0,236.9086,236.9972,236.7019,236.7216,3657.0
2024-10-17 14:20:00,240.49,241.0,240.44,240.98,6893.0,236.7511,237.2532,236.7019,237.2335,6893.0
2024-10-17 14:25:00,240.95,241.0,240.78,240.79,1573.0,237.204,237.2532,237.0366,237.0464,1573.0
2024-10-17 14:30:00,240.7,240.94,240.7,240.91,4857.0,236.9578,237.1941,236.9578,237.1646,4857.0
2024-10-17 14:35:00,240.88,240.89,240.78,240.78,2365.0,237.135,237.1449,237.0366,237.0366,2365.0
2024-10-17 14:40:00,240.85,240.85,240.56,240.68,9608.0,237.1055,237.1055,236.82,236.9382,9608.0
2024-10-17 14:45:00,240.56,240.96,240.56,240.89,7338.0,236.82,237.2138,236.82,237.1449,7338.0
2024-10-17 14:50:00,240.78,240.78,240.61,240.69,2910.0,237.0366,237.0366,236.8692,236.948,2910.0
2024-10-17 14:55:00,240.64,240.64,240.48,240.52,2964.0,236.8988,236.8988,236.7413,236.7806,2964.0
2024-10-17 15:00:00,240.55,240.67,240.44,240.56,3756.0,236.8102,236.9283,236.7019,236.82,3756.0
2024-10-17 15:05:00,240.56,240.57,240.26,240.45,6309.0,236.82,236.8299,236.5247,236.7117,6309.0
2024-10-17 15:10:00,240.46,240.59,240.37,240.41,7926.0,236.7216,236.8496,236.633,236.6724,7926.0
2024-10-17 15:15:00,240.45,240.52,240.39,240.41,3350.0,236.7117,236.7806,236.6527,236.6724,3350.0
2024-10-17 15:20:00,240.45,240.49,240.28,240.28,6801.0,236.7117,236.7511,236.5444,236.5444,6801.0
2024-10-17 15:25:00,240.28,240.44,240.25,240.33,4776.0,236.5444,236.7019,236.5148,236.5936,4776.0
2024-10-17 15:30:00,240.34,240.43,240.27,240.4,6945.0,236.6034,236.692,236.5345,236.6625,6945.0
2024-10-17 15:35:00,240.34,240.58,240.15,240.48,8148.0,236.6034,236.8397,236.4164,236.7413,8148.0
2024-10-17 15:40:00,240.52,240.62,240.48,240.56,5981.0,236.7806,236.8791,236.7413,236.82,5981.0
2024-10-17 15:45:00,240.63,240.68,239.96,240.01,29511.0,236.8889,236.9382,236.2293,236.2786,29511.0
2024-10-17 15:50:00,240.05,240.52,240.04,240.32,25130.0,236.3179,236.7806,236.3081,236.5838,25130.0
2024-10-17 15:55:00,240.28,240.3,239.81,240.02,111600.0,236.5444,236.5641,236.0817,236.2884,111600.0
2024-10-18 09:30:00,240.67,241.27,240.03,240.53,60415.0,236.9283,237.519,236.2983,236.7905,60415.0
2024-10-18 09:35:00,240.54,240.54,239.86,240.29,5332.0,236.8003,236.8003,236.1309,236.5542,5332.0
2024-10-18 09:40:00,240.34,240.78,239.98,240.58,7742.0,236.6034,237.0366,236.249,236.8397,7742.0
2024-10-18 09:45:00,240.5,240.87,240.36,240.44,8670.0,236.761,237.1252,236.6231,236.7019,8670.0
2024-10-18 09:50:00,240.35,240.74,240.26,240.64,5411.0,236.6133,236.9972,236.5247,236.8988,5411.0
2024-10-18 09:55:00,240.63,240.67,240.45,240.66,1090.0,236.8889,236.9283,236.7117,236.9185,1090.0
2024-10-18 10:00:00,240.54,240.72,240.35,240.64,16184.0,236.8003,236.9775,236.6133,236.8988,16184.0
2024-10-18 10:05:00,240.64,240.89,240.46,240.49,30821.0,236.8988,237.1449,236.7216,236.7511,30821.0
2024-10-18 10:10:00,240.51,240.59,240.38,240.55,3898.0,236.7708,236.8496,236.6428,236.8102,3898.0
2024-10-18 10:15:00,240.6,240.64,240.55,240.57,2534.0,236.8594,236.8988,236.8102,236.8299,2534.0
2024-10-18 10:20:00,240.57,240.58,240.39,240.47,2438.0,236.8299,236.8397,236.6527,236.7314,2438.0
2024-10-18 10:25:00,240.52,240.65,240.39,240.49,6339.0,236.7806,236.9086,236.6527,236.7511,6339.0
2024-10-18 10:30:00,240.47,240.63,240.46,240.58,2774.0,236.7314,236.8889,236.7216,236.8397,2774.0
2024-10-18 10:35:00,240.59,240.59,240.21,240.54,5858.0,236.8496,236.8496,236.4755,236.8003,5858.0
2024-10-18 10:40:00,240.56,240.65,240.45,240.65,2719.0,236.82,236.9086,236.7117,236.9086,2719.0
2024-10-18 10:45:00,240.54,240.82,240.48,240.7,7920.0,236.8003,237.076,236.7413,236.9578,7920.0
2024-10-18 10:50:00,240.71,241.05,240.53,241.05,27580.0,236.9677,237.3024,236.7905,237.3024,27580.0
2024-10-18 10:55:00,240.96,241.39,240.95,241.28,12986.0,237.2138,237.6371,237.204,237.5288,12986.0
2024-10-18 11:00:00,241.34,241.35,241.16,241.24,10077.0,237.5879,237.5977,237.4107,237.4894,10077.0
2024-10-18 11:05:00,241.24,241.32,241.16,241.24,2304.0,237.4894,237.5682,237.4107,237.4894,2304.0
2024-10-18 11:10:00,241.29,241.35,241.21,241.28,5421.0,237.5387,237.5977,237.4599,237.5288,5421.0
2024-10-18 11:15:00,241.24,241.28,240.98,241.1,19208.0,237.4894,237.5288,237.2335,237.3516,19208.0
2024-10-18 11:20:00,241.12,241.15,240.94,241.1,3460.0,237.3713,237.4008,237.1941,237.3516,3460.0
2024-10-18 11:25:00,240.93,241.23,240.82,240.93,3748.0,237.1843,237.4796,237.076,237.1843,3748.0
2024-10-18 11:30:00,240.85,241.02,240.75,240.84,1918.0,237.1055,237.2729,237.0071,237.0957,1918.0
2024-10-18 11:35:00,240.72,240.77,240.66,240.77,4415.0,236.9775,237.0268,236.9185,237.0268,4415.0
2024-10-18 11:40:00,240.74,240.75,240.56,240.67,4300.0,236.9972,237.0071,236.82,236.9283,4300.0
2024-10-18 11:45:00,240.7,240.75,240.59,240.63,2321.0,236.9578,237.0071,236.8496,236.8889,2321.0
2024-10-18 11:50:00,240.71,241.1,240.65,240.9,8153.0,236.9677,237.3516,236.9086,237.1547,8153.0
2024-10-18 11:55:00,240.83,240.84,240.72,240.77,1516.0,237.0858,237.0957,236.9775,237.0268,1516.0
2024-10-18 12:00:00,240.9,240.99,240.53,240.59,5694.0,237.1547,237.2433,236.7905,236.8496,5694.0
2024-10-18 12:05:00,240.53,240.84,240.53,240.81,1898.0,236.7905,237.0957,236.7905,237.0661,1898.0
2024-10-18 12:10:00,240.85,241.26,240.85,241.26,13926.0,237.1055,237.5091,237.1055,237.5091,13926.0
2024-10-18 12:15:00,241.26,241.53,241.2,241.22,16482.0,237.5091,237.7749,237.4501,237.4698,16482.0
2024-10-18 12:20:00,241.27,241.27,240.99,241.09,11128.0,237.519,237.519,237.2433,237.3418,11128.0
2024-10-18 12:25:00,241.09,241.27,240.98,241.26,3420.0,237.3418,237.519,237.2335,237.5091,3420.0
2024-10-18 12:30:00,241.27,241.72,241.2,241.65,17898.0,237.519,237.962,237.4501,237.8931,17898.0
2024-10-18 12:35:00,241.65,241.72,241.56,241.69,3808.0,237.8931,237.962,237.8045,237.9325,3808.0
2024-10-18 12:40:00,241.67,241.72,241.63,241.64,4676.0,237.9128,237.962,237.8734,237.8832,4676.0
2024-10-18 12:45:00,241.65,241.66,241.65,241.65,1633.0,237.8931,237.9029,237.8931,237.8931,1633.0
2024-10-18 12:50:00,241.65,241.9,241.58,241.87,20534.0,237.8931,238.1392,237.8242,238.1097,20534.0
2024-10-18 12:55:00,241.83,241.99,241.82,241.85,3616.0,238.0703,238.2278,238.0604,238.09,3616.0
2024-10-18 13:00:00,241.91,242.06,241.91,241.93,4480.0,238.149,238.2967,238.149,238.1687,4480.0
2024-10-18 13:05:00,241.99,241.99,241.76,241.8,5262.0,238.2278,238.2278,238.0014,238.0407,5262.0
2024-10-18 13:10:00,241.87,241.87,241.72,241.78,2121.0,238.1097,238.1097,237.962,238.0211,2121.0
2024-10-18 13:15:00,241.69,241.76,241.64,241.64,2880.0,237.9325,238.0014,237.8832,237.8832,2880.0
2024-10-18 13:20:00,241.76,241.76,241.66,241.66,600.0,238.0014,238.0014,237.9029,237.9029,600.0
2024-10-18 13:25:00,241.69,241.78,241.59,241.61,2407.0,237.9325,238.0211,237.834,237.8537,2407.0
2024-10-18 13:30:00,241.62,241.82,241.55,241.6,9967.0,237.8635,238.0604,237.7946,237.8439,9967.0
2024-10-18 13:35:00,241.6,241.64,241.46,241.48,7150.0,237.8439,237.8832,237.706,237.7257,7150.0
2024-10-18 13:40:00,241.44,241.54,241.4,241.5,2307.0,237.6863,237.7848,237.647,237.7454,2307.0
2024-10-18 13:45:00,241.48,241.49,241.33,241.4,2721.0,237.7257,237.7356,237.578,237.647,2721.0
2024-10-18 13:50:00,241.4,241.4,241.18,241.19,2374.0,237.647,237.647,237.4304,237.4402,2374.0
2024-10-18 13:55:00,241.13,241.17,241.0,241.04,2336.0,237.3812,237.4205,237.2532,237.2926,2336.0
2024-10-18 14:00:00,240.97,241.1,240.87,241.1,19980.0,237.2236,237.3516,237.1252,237.3516,19980.0
2024-10-18 14:05:00,241.08,241.14,241.03,241.12,5963.0,237.3319,237.391,237.2827,237.3713,5963.0
2024-10-18 14:10:00,241.06,241.47,241.06,241.34,24595.0,237.3122,237.7159,237.3122,237.5879,24595.0
2024-10-18 14:15:00,241.34,241.35,241.21,241.24,4313.0,237.5879,237.5977,237.4599,237.4894,4313.0
2024-10-18 14:20:00,241.25,241.4,241.11,241.33,12178.0,237.4993,237.647,237.3615,237.578,12178.0
2024-10-18 14:25:00,241.33,241.42,241.28,241.36,7897.0,237.578,237.6666,237.5288,237.6076,7897.0
2024-10-18 14:30:00,241.3,241.34,241.2,241.2,3750.0,237.5485,237.5879,237.4501,237.4501,3750.0
2024-10-18 14:35:00,241.26,241.26,240.95,240.99,12156.0,237.5091,237.5091,237.204,237.2433,12156.0
2024-10-18 14:40:00,240.99,241.4,240.99,241.25,17662.0,237.2433,237.647,237.2433,237.4993,17662.0
2024-10-18 14:45:00,241.31,241.32,241.15,241.25,13899.0,237.5584,237.5682,237.4008,237.4993,13899.0
2024-10-18 14:50:00,241.2,241.28,241.12,241.16,8753.0,237.4501,237.5288,237.3713,237.4107,8753.0
2024-10-18 14:55:00,241.16,241.19,241.07,241.11,8980.0,237.4107,237.4402,237.3221,237.3615,8980.0
2024-10-18 15:00:00,241.12,241.58,241.1,241.54,21412.0,237.3713,237.8242,237.3516,237.7848,21412.0
2024-10-18 15:05:00,241.54,241.62,241.41,241.47,12381.0,237.7848,237.8635,237.6568,237.7159,12381.0
2024-10-18 15:10:00,241.52,241.57,241.3,241.37,10437.0,237.7651,237.8143,237.5485,237.6174,10437.0
2024-10-18 15:15:00,241.4,241.4,241.19,241.27,6520.0,237.647,237.647,237.4402,237.519,6520.0
2024-10-18 15:20:00,241.28,241.34,241.04,241.11,9286.0,237.5288,237.5879,237.2926,237.3615,9286.0
2024-10-18 15:25:00,241.1,241.14,240.99,241.08,6531.0,237.3516,237.391,237.2433,237.3319,6531.0
2024-10-18 15:30:00,241.14,241.28,241.12,241.18,24084.0,237.391,237.5288,237.3713,237.4304,24084.0
2024-10-18 15:35:00,241.24,241.34,241.2,241.31,21187.0,237.4894,237.5879,237.4501,237.5584,21187.0
2024-10-18 15:40:00,241.31,241.36,241.09,241.1,12218.0,237.5584,237.6076,237.3418,237.3516,12218.0
2024-10-18 15:45:00,241.1,241.39,241.05,241.38,14533.0,237.3516,237.6371,237.3024,237.6273,14533.0
2024-10-18 15:50:00,241.41,241.55,241.11,241.51,67005.0,237.6568,237.7946,237.3615,237.7552,67005.0
2024-10-18 15:55:00,241.52,242.0,240.91,240.99,203191.0,237.7651,238.2376,237.1646,237.2433,203191.0
2024-10-21 09:30:00,239.59,241.02,239.45,240.47,19632.0,235.8651,237.2729,235.7273,236.7314,19632.0
2024-10-21 09:35:00,240.47,240.47,239.81,240.37,7589.0,236.7314,236.7314,236.0817,236.633,7589.0
2024-10-21 09:40:00,240.36,240.36,239.31,239.52,2760.0,236.6231,236.6231,235.5895,235.7962,2760.0
2024-10-21 09:45:00,239.4,239.81,239.39,239.71,6457.0,235.6781,236.0817,235.6682,235.9832,6457.0
2024-10-21 09:50:00,239.6,239.72,239.17,239.4,5758.0,235.8749,235.9931,235.4516,235.6781,5758.0
2024-10-21 09:55:00,239.39,239.39,238.74,239.23,7352.0,235.6682,235.6682,235.0283,235.5107,7352.0
2024-10-21 10:00:00,239.06,239.06,238.84,239.03,4264.0,235.3433,235.3433,235.1268,235.3138,4264.0
2024-10-21 10:05:00,239.04,239.08,238.68,238.79,5610.0,235.3237,235.363,234.9692,235.0775,5610.0
2024-10-21 10:10:00,238.89,239.25,238.72,239.25,17685.0,235.176,235.5304,235.0086,235.5304,17685.0
2024-10-21 10:15:00,239.25,240.0,239.14,239.98,16776.0,235.5304,236.2687,235.4221,236.249,16776.0
2024-10-21 10:20:00,240.11,240.51,239.87,240.15,17403.0,236.377,236.7708,236.1407,236.4164,17403.0
2024-10-21 10:25:00,240.06,240.08,239.81,239.83,4202.0,236.3278,236.3475,236.0817,236.1014,4202.0
2024-10-21 10:30:00,239.99,240.0,239.51,239.64,2311.0,236.2589,236.2687,235.7863,235.9143,2311.0
2024-10-21 10:35:00,239.64,240.04,239.53,240.04,4951.0,235.9143,236.3081,235.806,236.3081,4951.0
2024-10-21 10:40:00,239.97,240.03,239.82,239.98,2177.0,236.2392,236.2983,236.0915,236.249,2177.0
2024-10-21 10:45:00,239.98,239.98,239.33,239.49,4660.0,236.249,236.249,235.6091,235.7667,4660.0
2024-10-21 10:50:00,239.34,239.42,238.96,239.08,3140.0,235.619,235.6977,235.2449,235.363,3140.0
2024-10-21 10:55:00,238.95,239.4,238.93,239.4,6813.0,235.235,235.6781,235.2154,235.6781,6813.0
2024-10-21 11:00:00,239.27,239.27,238.65,238.85,3754.0,235.5501,235.5501,234.9397,235.1366,3754.0
2024-10-21 11:05:00,238.63,238.75,238.48,238.68,5103.0,234.92,235.0382,234.7724,234.9692,5103.0
2024-10-21 11:10:00,238.83,238.85,238.66,238.75,5978.0,235.1169,235.1366,234.9496,235.0382,5978.0
2024-10-21 11:15:00,238.66,238.67,238.36,238.49,6883.0,234.9496,234.9594,234.6542,234.7822,6883.0
2024-10-21 11:20:00,238.46,238.59,238.41,238.47,2929.0,234.7527,234.8806,234.7034,234.7625,2929.0
2024-10-21 11:25:00,238.49,238.49,238.19,238.31,2674.0,234.7822,234.7822,234.4869,234.605,2674.0
2024-10-21 11:30:00,238.23,238.35,238.2,238.33,4481.0,234.5262,234.6444,234.4967,234.6247,4481.0
2024-10-21 11:35:00,238.4,238.46,238.25,238.37,2014.0,234.6936,234.7527,234.5459,234.6641,2014.0
2024-10-21 11:40:00,238.3,239.03,238.3,239.03,10890.0,234.5952,235.3138,234.5952,235.3138,10890.0
2024-10-21 11:45:00,239.15,239.15,238.58,238.61,1868.0,235.4319,235.4319,234.8708,234.9003,1868.0
2024-10-21 11:50:00,238.68,238.75,238.37,238.54,4851.0,234.9692,235.0382,234.6641,234.8314,4851.0
2024-10-21 11:55:00,238.45,238.73,238.45,238.73,3400.0,234.7428,235.0185,234.7428,235.0185,3400.0
2024-10-21 12:00:00,238.73,238.73,238.34,238.34,2784.0,235.0185,235.0185,234.6345,234.6345,2784.0
2024-10-21 12:05:00,238.41,238.65,238.38,238.65,3646.0,234.7034,234.9397,234.6739,234.9397,3646.0
2024-10-21 12:10:00,238.64,238.67,238.53,238.63,2136.0,234.9299,234.9594,234.8216,234.92,2136.0
2024-10-21 12:15:00,238.52,238.6,238.3,238.51,5859.0,234.8117,234.8905,234.5952,234.8019,5859.0
2024-10-21 12:20:00,238.54,238.71,238.42,238.65,5303.0,234.8314,234.9988,234.7133,234.9397,5303.0
2024-10-21 12:25:00,238.67,239.14,238.67,239.12,5532.0,234.9594,235.4221,234.9594,235.4024,5532.0
2024-10-21 12:30:00,239.13,239.24,238.99,239.02,3834.0,235.4123,235.5205,235.2744,235.304,3834.0
2024-10-21 12:35:00,239.02,239.05,239.01,239.02,944.0,235.304,235.3335,235.2941,235.304,944.0
2024-10-21 12:40:00,239.01,239.08,238.95,238.99,3009.0,235.2941,235.363,235.235,235.2744,3009.0
2024-10-21 12:45:00,239.03,239.03,238.9,238.97,2882.0,235.3138,235.3138,235.1858,235.2547,2882.0
2024-10-21 12:50:00,238.93,239.04,238.92,239.04,2990.0,235.2154,235.3237,235.2055,235.3237,2990.0
2024-10-21 12:55:00,239.04,239.21,239.04,239.16,3393.0,235.3237,235.491,235.3237,235.4418,3393.0
2024-10-21 13:00:00,239.11,239.14,238.99,239.08,2635.0,235.3926,235.4221,235.2744,235.363,2635.0
2024-10-21 13:05:00,239.08,239.11,239.05,239.11,2700.0,235.363,235.3926,235.3335,235.3926,2700.0
2024-10-21 13:10:00,239.05,239.18,238.96,239.17,7274.0,235.3335,235.4615,235.2449,235.4516,7274.0
2024-10-21 13:15:00,239.16,239.27,239.14,239.23,3572.0,235.4418,235.5501,235.4221,235.5107,3572.0
2024-10-21 13:20:00,239.31,239.34,239.11,239.16,5805.0,235.5895,235.619,235.3926,235.4418,5805.0
2024-10-21 13:25:00,239.18,239.23,239.06,239.11,2564.0,235.4615,235.5107,235.3433,235.3926,2564.0
2024-10-21 13:30:00,239.12,239.13,239.03,239.1,2641.0,235.4024,235.4123,235.3138,235.3827,2641.0
2024-10-21 13:35:00,239.03,239.05,238.59,238.67,2679.0,235.3138,235.3335,234.8806,234.9594,2679.0
2024-10-21 13:40:00,238.62,238.68,238.5,238.68,4192.0,234.9102,234.9692,234.792,234.9692,4192.0
2024-10-21 13:45:00,238.7,238.8,238.54,238.62,3604.0,234.9889,235.0874,234.8314,234.9102,3604.0
2024-10-21 13:50:00,238.62,238.62,238.42,238.46,2301.0,234.9102,234.9102,234.7133,234.7527,2301.0
2024-10-21 13:55:00,238.4,238.6,238.4,238.52,6546.0,234.6936,234.8905,234.6936,234.8117,6546.0
2024-10-21 14:00:00,238.51,238.55,238.49,238.53,3210.0,234.8019,234.8413,234.7822,234.8216,3210.0
2024-10-21 14:05:00,238.59,238.68,238.49,238.68,4974.0,234.8806,234.9692,234.7822,234.9692,4974.0
2024-10-21 14:10:00,238.65,238.66,238.5,238.56,5618.0,234.9397,234.9496,234.792,234.8511,5618.0
2024-10-21 14:15:00,238.53,238.61,238.45,238.54,2120.0,234.8216,234.9003,234.7428,234.8314,2120.0
2024-10-21 14:20:00,238.61,238.85,238.59,238.72,31108.0,234.9003,235.1366,234.8806,235.0086,31108.0
2024-10-21 14:25:00,238.8,238.9,238.76,238.84,4180.0,235.0874,235.1858,235.048,235.1268,4180.0
2024-10-21 14:30:00,238.84,238.93,238.67,238.67,8739.0,235.1268,235.2154,234.9594,234.9594,8739.0
2024-10-21 14:35:00,238.75,238.84,238.67,238.84,1371.0,235.0382,235.1268,234.9594,235.1268,1371.0
2024-10-21 14:40:00,238.91,238.98,238.63,238.65,31329.0,235.1957,235.2646,234.92,234.9397,31329.0
2024-10-21 14:45:00,238.65,238.99,238.65,238.89,9325.0,234.9397,235.2744,234.9397,235.176,9325.0
2024-10-21 14:50:00,239.01,239.22,238.9,239.19,11482.0,235.2941,235.5009,235.1858,235.4713,11482.0
2024-10-21 14:55:00,239.19,239.26,239.0,239.05,7582.0,235.4713,235.5402,235.2843,235.3335,7582.0
2024-10-21 15:00:00,239.05,239.06,238.97,238.98,2646.0,235.3335,235.3433,235.2547,235.2646,2646.0
2024-10-21 15:05:00,238.98,239.15,238.82,239.09,10112.0,235.2646,235.4319,235.1071,235.3729,10112.0
2024-10-21 15:10:00,239.13,239.2,239.01,239.06,10369.0,235.4123,235.4812,235.2941,235.3433,10369.0
2024-10-21 15:15:00,239.06,239.16,239.01,239.16,5955.0,235.3433,235.4418,235.2941,235.4418,5955.0
2024-10-21 15:20:00,239.13,239.28,239.08,239.25,11515.0,235.4123,235.5599,235.363,235.5304,11515.0
2024-10-21 15:25:00,239.25,239.62,239.21,239.51,16286.0,235.5304,235.8946,235.491,235.7863,16286.0
2024-10-21 15:30:00,239.5,239.51,239.26,239.34,7513.0,235.7765,235.7863,235.5402,235.619,7513.0
2024-10-21 15:35:00,239.33,239.33,239.08,239.15,8300.0,235.6091,235.6091,235.363,235.4319,8300.0
2024-10-21 15:40:00,239.15,239.53,239.07,239.46,12440.0,235.4319,235.806,235.3532,235.7371,12440.0
2024-10-21 15:45:00,239.46,239.56,239.22,239.25,16352.0,235.7371,235.8356,235.5009,235.5304,16352.0
2024-10-21 15:50:00,239.26,239.43,238.98,239.21,27864.0,235.5402,235.7076,235.2646,235.491,27864.0
2024-10-21 15:55:00,239.22,239.28,238.86,239.18,88357.0,235.5009,235.5599,235.1464,235.4615,88357.0
2024-10-22 09:30:00,238.14,238.8,237.8,238.49,42909.0,234.4376,235.0874,234.1029,234.7822,42909.0
2024-10-22 09:35:00,238.49,238.55,238.07,238.55,5013.0,234.7822,234.8413,234.3687,234.8413,5013.0
2024-10-22 09:40:00,238.56,239.07,238.56,239.06,3478.0,234.8511,235.3532,234.8511,235.3433,3478.0
2024-10-22 09:45:00,239.09,240.0,239.09,239.41,20267.0,235.3729,236.2687,235.3729,235.6879,20267.0
2024-10-22 09:50:00,239.58,239.74,239.4,239.49,7710.0,235.8553,236.0128,235.6781,235.7667,7710.0
2024-10-22 09:55:00,239.37,239.74,239.11,239.47,27063.0,235.6485,236.0128,235.3926,235.747,27063.0
2024-10-22 10:00:00,239.52,239.67,239.46,239.58,6674.0,235.7962,235.9439,235.7371,235.8553,6674.0
2024-10-22 10:05:00,239.56,240.06,239.42,240.05,5465.0,235.8356,236.3278,235.6977,236.3179,5465.0
2024-10-22 10:10:00,239.99,240.25,239.62,239.84,6672.0,236.2589,236.5148,235.8946,236.1112,6672.0
2024-10-22 10:15:00,239.94,240.15,239.8,239.8,3600.0,236.2097,236.4164,236.0718,236.0718,3600.0
2024-10-22 10:20:00,239.78,239.99,239.49,239.59,3226.0,236.0521,236.2589,235.7667,235.8651,3226.0
2024-10-22 10:25:00,239.7,239.8,239.47,239.76,10568.0,235.9734,236.0718,235.747,236.0325,10568.0
2024-10-22 10:30:00,239.76,239.76,239.62,239.63,3700.0,236.0325,236.0325,235.8946,235.9045,3700.0
2024-10-22 10:35:00,239.64,239.69,239.47,239.56,3621.0,235.9143,235.9635,235.747,235.8356,3621.0
2024-10-22 10:40:00,239.53,239.71,239.52,239.67,1483.0,235.806,235.9832,235.7962,235.9439,1483.0
2024-10-22 10:45:00,239.67,239.76,239.59,239.75,5791.0,235.9439,236.0325,235.8651,236.0226,5791.0
2024-10-22 10:50:00,239.85,239.86,239.35,239.54,16717.0,236.1211,236.1309,235.6288,235.8159,16717.0
2024-10-22 10:55:00,239.54,239.55,239.27,239.28,4838.0,235.8159,235.8257,235.5501,235.5599,4838.0
2024-10-22 11:00:00,239.27,239.27,238.83,239.11,2678.0,235.5501,235.5501,235.1169,235.3926,2678.0
2024-10-22 11:05:00,239.1,239.35,239.0,239.32,6435.0,235.3827,235.6288,235.2843,235.5993,6435.0
2024-10-22 11:10:00,239.41,239.81,239.35,239.71,4955.0,235.6879,236.0817,235.6288,235.9832,4955.0
2024-10-22 11:15:00,239.71,239.72,239.53,239.53,2169.0,235.9832,235.9931,235.806,235.806,2169.0
2024-10-22 11:20:00,239.75,239.93,239.75,239.89,5303.0,236.0226,236.1998,236.0226,236.1604,5303.0
2024-10-22 11:25:00,239.99,239.99,239.74,239.78,3008.0,236.2589,236.2589,236.0128,236.0521,3008.0
2024-10-22 11:30:00,239.78,239.87,239.71,239.83,3415.0,236.0521,236.1407,235.9832,236.1014,3415.0
2024-10-22 11:35:00,239.7,239.76,239.6,239.61,2228.0,235.9734,236.0325,235.8749,235.8848,2228.0
2024-10-22 11:40:00,239.54,239.61,239.41,239.49,1949.0,235.8159,235.8848,235.6879,235.7667,1949.0
2024-10-22 11:45:00,239.49,239.79,239.49,239.68,2912.0,235.7667,236.062,235.7667,235.9537,2912.0
2024-10-22 11:50:00,239.69,239.79,239.68,239.74,2834.0,235.9635,236.062,235.9537,236.0128,2834.0
2024-10-22 11:55:00,239.73,239.96,239.66,239.9,4579.0,236.0029,236.2293,235.934,236.1703,4579.0
2024-10-22 12:00:00,239.85,239.96,239.61,239.63,4322.0,236.1211,236.2293,235.8848,235.9045,4322.0
2024-10-22 12:05:00,239.5,239.72,239.46,239.65,2685.0,235.7765,235.9931,235.7371,235.9242,2685.0
2024-10-22 12:10:00,239.7,239.82,239.7,239.77,1820.0,235.9734,236.0915,235.9734,236.0423,1820.0
2024-10-22 12:15:00,239.77,239.96,239.66,239.91,3230.0,236.0423,236.2293,235.934,236.1801,3230.0
2024-10-22 12:20:00,239.88,239.96,239.85,239.85,2008.0,236.1506,236.2293,236.1211,236.1211,2008.0
2024-10-22 12:25:00,239.95,239.96,239.42,239.84,10919.0,236.2195,236.2293,235.6977,236.1112,10919.0
2024-10-22 12:30:00,239.73,240.13,239.73,239.98,3455.0,236.0029,236.3967,236.0029,236.249,3455.0
2024-10-22 12:35:00,240.03,240.04,239.96,239.99,4232.0,236.2983,236.3081,236.2293,236.2589,4232.0
2024-10-22 12:40:00,240.0,240.24,239.99,240.13,10959.0,236.2687,236.505,236.2589,236.3967,10959.0
2024-10-22 12:45:00,240.11,240.38,240.01,240.38,3625.0,236.377,236.6428,236.2786,236.6428,3625.0
2024-10-22 12:50:00,240.49,240.71,240.47,240.65,3977.0,236.7511,236.9677,236.7314,236.9086,3977.0
2024-10-22 12:55:00,240.59,240.78,240.55,240.72,2818.0,236.8496,237.0366,236.8102,236.9775,2818.0
2024-10-22 13:00:00,240.79,240.96,240.79,240.87,2500.0,237.0464,237.2138,237.0464,237.1252,2500.0
2024-10-22 13:05:00,240.88,240.91,240.84,240.9,3650.0,237.135,237.1646,237.0957,237.1547,3650.0
2024-10-22 13:10:00,240.9,240.92,240.7,240.71,2701.0,237.1547,237.1744,236.9578,236.9677,2701.0
2024-10-22 13:15:00,240.7,240.71,240.6,240.65,2288.0,236.9578,236.9677,236.8594,236.9086,2288.0
2024-10-22 13:20:00,240.55,240.61,240.5,240.58,2198.0,236.8102,236.8692,236.761,236.8397,2198.0
2024-10-22 13:25:00,240.57,240.79,240.56,240.65,7142.0,236.8299,237.0464,236.82,236.9086,7142.0
2024-10-22 13:30:00,240.65,240.65,240.43,240.55,2535.0,236.9086,236.9086,236.692,236.8102,2535.0
2024-10-22 13:35:00,240.57,240.83,240.57,240.71,2033.0,236.8299,237.0858,236.8299,236.9677,2033.0
2024-10-22 13:40:00,240.71,240.71,240.42,240.53,4012.0,236.9677,236.9677,236.6822,236.7905,4012.0
2024-10-22 13:45:00,240.52,240.52,240.33,240.33,1490.0,236.7806,236.7806,236.5936,236.5936,1490.0
2024-10-22 13:50:00,240.41,240.48,240.35,240.45,2498.0,236.6724,236.7413,236.6133,236.7117,2498.0
2024-10-22 13:55:00,240.46,240.55,240.37,240.55,2804.0,236.7216,236.8102,236.633,236.8102,2804.0
2024-10-22 14:00:00,240.6,240.85,240.6,240.7,2813.0,236.8594,237.1055,236.8594,236.9578,2813.0
2024-10-22 14:05:00,240.78,240.78,240.52,240.53,3057.0,237.0366,237.0366,236.7806,236.7905,3057.0
2024-10-22 14:10:00,240.61,240.68,240.36,240.39,7370.0,236.8692,236.9382,236.6231,236.6527,7370.0
2024-10-22 14:15:00,240.36,240.47,240.35,240.36,3392.0,236.6231,236.7314,236.6133,236.6231,3392.0
2024-10-22 14:20:00,240.37,240.53,240.27,240.49,3963.0,236.633,236.7905,236.5345,236.7511,3963.0
2024-10-22 14:25:00,240.43,240.68,240.43,240.67,2860.0,236.692,236.9382,236.692,236.9283,2860.0
2024-10-22 14:30:00,240.62,240.63,240.41,240.46,3425.0,236.8791,236.8889,236.6724,236.7216,3425.0
2024-10-22 14:35:00,240.38,240.46,240.3,240.4,2760.0,236.6428,236.7216,236.5641,236.6625,2760.0
2024-10-22 14:40:00,240.38,240.56,240.34,240.45,6083.0,236.6428,236.82,236.6034,236.7117,6083.0
2024-10-22 14:45:00,240.34,240.38,240.16,240.25,4498.0,236.6034,236.6428,236.4262,236.5148,4498.0
2024-10-22 14:50:00,240.32,240.33,240.1,240.2,6202.0,236.5838,236.5936,236.3672,236.4656,6202.0
2024-10-22 14:55:00,240.18,240.27,240.15,240.2,9279.0,236.4459,236.5345,236.4164,236.4656,9279.0
2024-10-22 15:00:00,240.18,240.33,240.15,240.24,4958.0,236.4459,236.5936,236.4164,236.505,4958.0
2024-10-22 15:05:00,240.22,240.36,240.18,240.29,5009.0,236.4853,236.6231,236.4459,236.5542,5009.0
2024-10-22 15:10:00,240.34,240.42,240.31,240.35,6077.0,236.6034,236.6822,236.5739,236.6133,6077.0
2024-10-22 15:15:00,240.42,240.45,240.31,240.44,11421.0,236.6822,236.7117,236.5739,236.7019,11421.0
2024-10-22 15:20:00,240.37,240.98,240.37,240.98,38438.0,236.633,237.2335,236.633,237.2335,38438.0
2024-10-22 15:25:00,240.93,241.37,240.93,241.07,9994.0,237.1843,237.6174,237.1843,237.3221,9994.0
2024-10-22 15:30:00,241.07,241.14,240.73,240.83,5541.0,237.3221,237.391,236.9874,237.0858,5541.0
2024-10-22 15:35:00,240.91,241.09,240.78,241.05,11460.0,237.1646,237.3418,237.0366,237.3024,11460.0
2024-10-22 15:40:00,241.0,241.14,240.76,241.1,20776.0,237.2532,237.391,237.0169,237.3516,20776.0
2024-10-22 15:45:00,241.1,241.21,241.04,241.13,16365.0,237.3516,237.4599,237.2926,237.3812,16365.0
2024-10-22 15:50:00,241.13,241.88,241.08,241.83,83195.0,237.3812,238.1195,237.3319,238.0703,83195.0
2024-10-22 15:55:00,241.81,241.81,241.13,241.64,81205.0,238.0506,238.0506,237.3812,237.8832,81205.0
2024-10-23 09:30:00,240.04,241.5,240.04,240.57,14033.0,236.3081,237.7454,236.3081,236.8299,14033.0
2024-10-23 09:35:00,240.41,240.41,239.47,239.49,6265.0,236.6724,236.6724,235.747,235.7667,6265.0
2024-10-23 09:40:00,239.47,239.94,239.1,239.72,2622.0,235.747,236.2097,235.3827,235.9931,2622.0
2024-10-23 09:45:00,239.92,240.49,239.92,240.01,8240.0,236.19,236.7511,236.19,236.2786,8240.0
2024-10-23 09:50:00,240.17,240.17,239.5,239.72,20856.0,236.4361,236.4361,235.7765,235.9931,20856.0
2024-10-23 09:55:00,239.72,240.28,239.71,240.28,40487.0,235.9931,236.5444,235.9832,236.5444,40487.0
2024-10-23 10:00:00,240.33,240.56,239.96,240.1,7156.0,236.5936,236.82,236.2293,236.3672,7156.0
2024-10-23 10:05:00,240.1,240.99,240.1,240.69,12190.0,236.3672,237.2433,236.3672,236.948,12190.0
2024-10-23 10:10:00,240.65,240.77,240.16,240.19,6926.0,236.9086,237.0268,236.4262,236.4558,6926.0
2024-10-23 10:15:00,240.11,240.24,239.9,239.96,11828.0,236.377,236.505,236.1703,236.2293,11828.0
2024-10-23 10:20:00,239.92,239.95,239.47,239.65,5183.0,236.19,236.2195,235.747,235.9242,5183.0
2024-10-23 10:25:00,239.65,240.14,239.52,239.98,20506.0,235.9242,236.4065,235.7962,236.249,20506.0
2024-10-23 10:30:00,239.86,240.16,239.72,239.72,3663.0,236.1309,236.4262,235.9931,235.9931,3663.0
2024-10-23 10:35:00,239.83,239.89,239.53,239.63,3692.0,236.1014,236.1604,235.806,235.9045,3692.0
2024-10-23 10:40:00,239.63,239.89,239.53,239.69,7728.0,235.9045,236.1604,235.806,235.9635,7728.0
2024-10-23 10:45:00,239.65,239.73,239.47,239.47,5313.0,235.9242,236.0029,235.747,235.747,5313.0
2024-10-23 10:50:00,239.6,239.8,239.3,239.63,7969.0,235.8749,236.0718,235.5796,235.9045,7969.0
2024-10-23 10:55:00,239.76,239.87,239.61,239.77,3305.0,236.0325,236.1407,235.8848,236.0423,3305.0
2024-10-23 11:00:00,239.64,239.99,239.57,239.99,2552.0,235.9143,236.2589,235.8454,236.2589,2552.0
2024-10-23 11:05:00,239.86,240.22,239.86,240.16,4526.0,236.1309,236.4853,236.1309,236.4262,4526.0
2024-10-23 11:10:00,240.16,240.34,240.04,240.29,6986.0,236.4262,236.6034,236.3081,236.5542,6986.0
2024-10-23 11:15:00,240.31,240.36,240.05,240.32,2777.0,236.5739,236.6231,236.3179,236.5838,2777.0
2024-10-23 11:20:00,240.26,240.48,240.26,240.41,3000.0,236.5247,236.7413,236.5247,236.6724,3000.0
2024-10-23 11:25:00,240.35,240.49,240.09,240.09,2195.0,236.6133,236.7511,236.3573,236.3573,2195.0
2024-10-23 11:30:00,240.13,240.25,239.99,240.18,8676.0,236.3967,236.5148,236.2589,236.4459,8676.0
2024-10-23 11:35:00,240.26,240.39,240.18,240.38,3195.0,236.5247,236.6527,236.4459,236.6428,3195.0
2024-10-23 11:40:00,240.34,240.38,240.15,240.31,4652.0,236.6034,236.6428,236.4164,236.5739,4652.0
2024-10-23 11:45:00,240.32,240.32,240.18,240.19,1827.0,236.5838,236.5838,236.4459,236.4558,1827.0
2024-10-23 11:50:00,240.25,240.58,240.24,240.58,2276.0,236.5148,236.8397,236.505,236.8397,2276.0
2024-10-23 11:55:00,240.65,240.65,240.49,240.5,3453.0,236.9086,236.9086,236.7511,236.761,3453.0
2024-10-23 12:00:00,240.53,240.64,240.53,240.58,1165.0,236.7905,236.8988,236.7905,236.8397,1165.0
2024-10-23 12:05:00,240.58,240.66,240.44,240.47,2425.0,236.8397,236.9185,236.7019,236.7314,2425.0
2024-10-23 12:10:00,240.59,240.6,240.47,240.51,1086.0,236.8496,236.8594,236.7314,236.7708,1086.0
2024-10-23 12:15:00,240.46,240.82,240.46,240.75,1266.0,236.7216,237.076,236.7216,237.0071,1266.0
2024-10-23 12:20:00,240.91,241.02,240.86,240.93,1780.0,237.1646,237.2729,237.1154,237.1843,1780.0
2024-10-23 12:25:00,241.0,241.01,240.75,240.8,1504.0,237.2532,237.263,237.0071,237.0563,1504.0
2024-10-23 12:30:00,240.78,241.01,240.78,241.01,1671.0,237.0366,237.263,237.0366,237.263,1671.0
2024-10-23 12:35:00,241.08,241.08,240.8,240.95,1950.0,237.3319,237.3319,237.0563,237.204,1950.0
2024-10-23 12:40:00,240.99,240.99,240.94,240.94,200.0,237.2433,237.2433,237.1941,237.1941,200.0
2024-10-23 12:45:00,241.0,241.17,240.99,241.07,1216.0,237.2532,237.4205,237.2433,237.3221,1216.0
2024-10-23 12:50:00,241.1,241.22,240.94,241.09,1717.0,237.3516,237.4698,237.1941,237.3418,1717.0
2024-10-23 12:55:00,240.95,241.08,240.76,240.76,900.0,237.204,237.3319,237.0169,237.0169,900.0
2024-10-23 13:00:00,240.76,240.94,240.76,240.81,1801.0,237.0169,237.1941,237.0169,237.0661,1801.0
2024-10-23 13:05:00,240.82,240.86,240.63,240.75,2524.0,237.076,237.1154,236.8889,237.0071,2524.0
2024-10-23 13:10:00,240.77,240.8,240.68,240.68,1058.0,237.0268,237.0563,236.9382,236.9382,1058.0
2024-10-23 13:15:00,240.8,240.8,240.57,240.66,850.0,237.0563,237.0563,236.8299,236.9185,850.0
2024-10-23 13:20:00,240.67,240.67,240.55,240.58,1191.0,236.9283,236.9283,236.8102,236.8397,1191.0
2024-10-23 13:25:00,240.59,240.65,240.48,240.61,1449.0,236.8496,236.9086,236.7413,236.8692,1449.0
2024-10-23 13:30:00,240.55,240.56,240.19,240.31,1619.0,236.8102,236.82,236.4558,236.5739,1619.0
2024-10-23 13:35:00,240.25,240.44,240.19,240.22,3525.0,236.5148,236.7019,236.4558,236.4853,3525.0
2024-10-23 13:40:00,240.31,240.47,240.22,240.41,1544.0,236.5739,236.7314,236.4853,236.6724,1544.0
2024-10-23 13:45:00,240.39,240.47,240.34,240.43,1827.0,236.6527,236.7314,236.6034,236.692,1827.0
2024-10-23 13:50:00,240.46,240.6,240.45,240.51,2497.0,236.7216,236.8594,236.7117,236.7708,2497.0
2024-10-23 13:55:00,240.62,240.68,240.41,240.46,1228.0,236.8791,236.9382,236.6724,236.7216,1228.0
2024-10-23 14:00:00,240.47,240.52,239.99,239.99,5242.0,236.7314,236.7806,236.2589,236.2589,5242.0
2024-10-23 14:05:00,240.0,240.19,239.99,240.09,7914.0,236.2687,236.4558,236.2589,236.3573,7914.0
2024-10-23 14:10:00,240.16,240.16,239.94,240.02,1956.0,236.4262,236.4262,236.2097,236.2884,1956.0
2024-10-23 14:15:00,240.05,240.24,240.05,240.24,4194.0,236.3179,236.505,236.3179,236.505,4194.0
2024-10-23 14:20:00,240.24,240.56,240.18,240.47,3994.0,236.505,236.82,236.4459,236.7314,3994.0
2024-10-23 14:25:00,240.48,240.71,240.48,240.71,3098.0,236.7413,236.9677,236.7413,236.9677,3098.0
2024-10-23 14:30:00,240.59,240.73,240.37,240.68,5360.0,236.8496,236.9874,236.633,236.9382,5360.0
2024-10-23 14:35:00,240.76,240.77,240.43,240.59,3517.0,237.0169,237.0268,236.692,236.8496,3517.0
2024-10-23 14:40:00,240.5,240.67,240.47,240.58,3256.0,236.761,236.9283,236.7314,236.8397,3256.0
2024-10-23 14:45:00,240.64,240.7,240.49,240.55,4519.0,236.8988,236.9578,236.7511,236.8102,4519.0
2024-10-23 14:50:00,240.58,240.58,240.41,240.57,2733.0,236.8397,236.8397,236.6724,236.8299,2733.0
2024-10-23 14:55:00,240.59,240.73,240.58,240.68,3795.0,236.8496,236.9874,236.8397,236.9382,3795.0
2024-10-23 15:00:00,240.58,240.65,240.43,240.59,2659.0,236.8397,236.9086,236.692,236.8496,2659.0
2024-10-23 15:05:00,240.59,240.86,240.47,240.86,8176.0,236.8496,237.1154,236.7314,237.1154,8176.0
2024-10-23 15:10:00,240.86,241.2,240.82,241.16,5015.0,237.1154,237.4501,237.076,237.4107,5015.0
2024-10-23 15:15:00,241.07,241.27,241.05,241.21,5054.0,237.3221,237.519,237.3024,237.4599,5054.0
2024-10-23 15:20:00,241.2,241.27,240.92,241.01,5817.0,237.4501,237.519,237.1744,237.263,5817.0
2024-10-23 15:25:00,241.04,241.31,241.03,241.24,11454.0,237.2926,237.5584,237.2827,237.4894,11454.0
2024-10-23 15:30:00,241.24,241.57,241.06,241.06,14721.0,237.4894,237.8143,237.3122,237.3122,14721.0
2024-10-23 15:35:00,241.14,241.16,240.79,240.97,9227.0,237.391,237.4107,237.0464,237.2236,9227.0
2024-10-23 15:40:00,240.91,240.91,240.69,240.87,8687.0,237.1646,237.1646,236.948,237.1252,8687.0
2024-10-23 15:45:00,240.84,240.85,240.62,240.65,8283.0,237.0957,237.1055,236.8791,236.9086,8283.0
2024-10-23 15:50:00,240.56,240.69,240.28,240.67,72774.0,236.82,236.948,236.5444,236.9283,72774.0
2024-10-23 15:55:00,240.81,241.65,240.55,241.47,87328.0,237.0661,237.8931,236.8102,237.7159,87328.0
2024-10-24 09:30:00,241.26,242.05,241.26,241.28,9177.0,237.5091,238.2869,237.5091,237.5288,9177.0
2024-10-24 09:35:00,241.78,241.79,241.0,241.52,2444.0,238.0211,238.0309,237.2532,237.7651,2444.0
2024-10-24 09:40:00,241.68,241.68,241.66,241.66,655.0,237.9226,237.9226,237.9029,237.9029,655.0
2024-10-24 09:45:00,241.43,241.73,241.08,241.21,4211.0,237.6765,237.9718,237.3319,237.4599,4211.0
2024-10-24 09:50:00,241.21,241.39,240.87,241.39,900.0,237.4599,237.6371,237.1252,237.6371,900.0
2024-10-24 09:55:00,241.3,241.45,240.91,240.91,2661.0,237.5485,237.6962,237.1646,237.1646,2661.0
2024-10-24 10:00:00,240.99,241.04,240.7,241.03,1826.0,237.2433,237.2926,236.9578,237.2827,1826.0
2024-10-24 10:05:00,240.94,241.34,240.89,241.31,3713.0,237.1941,237.5879,237.1449,237.5584,3713.0
2024-10-24 10:10:00,241.25,241.49,241.2,241.45,3317.0,237.4993,237.7356,237.4501,237.6962,3317.0
2024-10-24 10:15:00,241.3,241.84,241.3,241.84,2653.0,237.5485,238.0801,237.5485,238.0801,2653.0
2024-10-24 10:20:00,241.85,242.0,241.78,241.9,2243.0,238.09,238.2376,238.0211,238.1392,2243.0
2024-10-24 10:25:00,242.0,242.31,241.89,242.31,1633.0,238.2376,238.5428,238.1293,238.5428,1633.0
2024-10-24 10:30:00,242.22,242.32,241.98,242.11,3897.0,238.4542,238.5527,238.2179,238.3459,3897.0
2024-10-24 10:35:00,242.24,242.44,241.76,241.85,4093.0,238.4739,238.6708,238.0014,238.09,4093.0
2024-10-24 10:40:00,241.71,241.8,241.56,241.63,2150.0,237.9521,238.0407,237.8045,237.8734,2150.0
2024-10-24 10:45:00,241.56,241.62,241.22,241.59,2248.0,237.8045,237.8635,237.4698,237.834,2248.0
2024-10-24 10:50:00,241.57,241.68,241.57,241.68,597.0,237.8143,237.9226,237.8143,237.9226,597.0
2024-10-24 10:55:00,241.85,242.01,241.85,242.01,1792.0,238.09,238.2475,238.09,238.2475,1792.0
2024-10-24 11:00:00,241.92,241.98,241.6,241.61,6304.0,238.1589,238.2179,237.8439,237.8537,6304.0
2024-10-24 11:05:00,241.48,241.63,241.48,241.51,400.0,237.7257,237.8734,237.7257,237.7552,400.0
2024-10-24 11:10:00,241.58,241.59,241.34,241.35,991.0,237.8242,237.834,237.5879,237.5977,991.0
2024-10-24 11:15:00,241.36,241.37,241.13,241.25,1537.0,237.6076,237.6174,237.3812,237.4993,1537.0
2024-10-24 11:20:00,241.32,241.32,240.87,240.87,5110.0,237.5682,237.5682,237.1252,237.1252,5110.0
2024-10-24 11:25:00,240.85,241.05,240.85,240.97,700.0,237.1055,237.3024,237.1055,237.2236,700.0
2024-10-24 11:30:00,241.04,241.11,240.86,241.0,2835.0,237.2926,237.3615,237.1154,237.2532,2835.0
2024-10-24 11:35:00,241.14,241.46,241.14,241.18,4432.0,237.391,237.706,237.391,237.4304,4432.0
2024-10-24 11:40:00,241.11,241.16,241.11,241.14,614.0,237.3615,237.4107,237.3615,237.391,614.0
2024-10-24 11:45:00,241.05,241.21,241.05,241.11,1702.0,237.3024,237.4599,237.3024,237.3615,1702.0
2024-10-24 11:50:00,241.08,241.11,241.01,241.03,2328.0,237.3319,237.3615,237.263,237.2827,2328.0
2024-10-24 11:55:00,241.13,241.48,241.13,241.38,3354.0,237.3812,237.7257,237.3812,237.6273,3354.0
2024-10-24 12:00:00,241.3,241.31,241.09,241.13,830.0,237.5485,237.5584,237.3418,237.3812,830.0
2024-10-24 12:05:00,241.06,241.08,240.74,240.94,2932.0,237.3122,237.3319,236.9972,237.1941,2932.0
2024-10-24 12:10:00,240.81,240.94,240.8,240.84,2902.0,237.0661,237.1941,237.0563,237.0957,2902.0
2024-10-24 12:15:00,240.91,240.94,240.8,240.92,1138.0,237.1646,237.1941,237.0563,237.1744,1138.0
2024-10-24 12:20:00,240.99,240.99,240.92,240.93,2918.0,237.2433,237.2433,237.1744,237.1843,2918.0
2024-10-24 12:25:00,241.15,241.29,241.15,241.28,851.0,237.4008,237.5387,237.4008,237.5288,851.0
2024-10-24 12:30:00,241.23,241.41,241.23,241.34,1553.0,237.4796,237.6568,237.4796,237.5879,1553.0
2024-10-24 12:35:00,241.33,241.4,241.21,241.24,1901.0,237.578,237.647,237.4599,237.4894,1901.0
2024-10-24 12:40:00,241.25,241.62,241.24,241.51,1402.0,237.4993,237.8635,237.4894,237.7552,1402.0
2024-10-24 12:45:00,241.46,241.55,241.44,241.55,359.0,237.706,237.7946,237.6863,237.7946,359.0
2024-10-24 12:50:00,241.52,241.82,241.52,241.73,1449.0,237.7651,238.0604,237.7651,237.9718,1449.0
2024-10-24 12:55:00,241.8,242.11,241.8,241.96,6617.0,238.0407,238.3459,238.0407,238.1983,6617.0
2024-10-24 13:00:00,241.84,242.09,241.8,241.91,1170.0,238.0801,238.3262,238.0407,238.149,1170.0
2024-10-24 13:05:00,241.78,241.89,241.74,241.74,1979.0,238.0211,238.1293,237.9817,237.9817,1979.0
2024-10-24 13:10:00,241.88,241.94,241.58,241.72,5651.0,238.1195,238.1786,237.8242,237.962,5651.0
2024-10-24 13:15:00,241.65,241.66,241.51,241.56,3044.0,237.8931,237.9029,237.7552,237.8045,3044.0
2024-10-24 13:20:00,241.56,241.56,241.32,241.42,1991.0,237.8045,237.8045,237.5682,237.6666,1991.0
2024-10-24 13:25:00,241.4,241.51,241.32,241.44,1173.0,237.647,237.7552,237.5682,237.6863,1173.0
2024-10-24 13:30:00,241.35,241.4,241.31,241.31,892.0,237.5977,237.647,237.5584,237.5584,892.0
2024-10-24 13:35:00,241.34,241.49,241.34,241.41,1500.0,237.5879,237.7356,237.5879,237.6568,1500.0
2024-10-24 13:40:00,241.42,241.52,241.41,241.52,1000.0,237.6666,237.7651,237.6568,237.7651,1000.0
2024-10-24 13:45:00,241.55,241.56,241.42,241.44,5105.0,237.7946,237.8045,237.6666,237.6863,5105.0
2024-10-24 13:50:00,241.44,241.54,241.43,241.54,700.0,237.6863,237.7848,237.6765,237.7848,700.0
2024-10-24 13:55:00,241.39,241.39,241.04,241.04,1808.0,237.6371,237.6371,237.2926,237.2926,1808.0
2024-10-24 14:00:00,240.95,241.06,240.72,240.81,2360.0,237.204,237.3122,236.9775,237.0661,2360.0
2024-10-24 14:05:00,240.81,240.92,240.71,240.86,3690.0,237.0661,237.1744,236.9677,237.1154,3690.0
2024-10-24 14:10:00,240.84,241.0,240.83,241.0,830.0,237.0957,237.2532,237.0858,237.2532,830.0
2024-10-24 14:15:00,240.99,241.08,240.95,240.97,2085.0,237.2433,237.3319,237.204,237.2236,2085.0
2024-10-24 14:20:00,240.87,241.09,240.77,241.03,8471.0,237.1252,237.3418,237.0268,237.2827,8471.0
2024-10-24 14:25:00,241.03,241.03,240.72,240.77,1107.0,237.2827,237.2827,236.9775,237.0268,1107.0
2024-10-24 14:30:00,240.64,240.71,240.47,240.49,1998.0,236.8988,236.9677,236.7314,236.7511,1998.0
2024-10-24 14:35:00,240.59,240.69,240.5,240.5,600.0,236.8496,236.948,236.761,236.761,600.0
2024-10-24 14:40:00,240.5,240.61,240.43,240.5,4430.0,236.761,236.8692,236.692,236.761,4430.0
2024-10-24 14:45:00,240.4,240.56,240.38,240.38,2611.0,236.6625,236.82,236.6428,236.6428,2611.0
2024-10-24 14:50:00,240.45,240.57,240.42,240.55,3867.0,236.7117,236.8299,236.6822,236.8102,3867.0
2024-10-24 14:55:00,240.55,240.55,240.24,240.31,2360.0,236.8102,236.8102,236.505,236.5739,2360.0
2024-10-24 15:00:00,240.34,240.34,240.1,240.29,2857.0,236.6034,236.6034,236.3672,236.5542,2857.0
2024-10-24 15:05:00,240.29,240.37,240.29,240.37,700.0,236.5542,236.633,236.5542,236.633,700.0
2024-10-24 15:10:00,240.31,240.65,240.31,240.56,4495.0,236.5739,236.9086,236.5739,236.82,4495.0
2024-10-24 15:15:00,240.59,240.66,240.38,240.59,12015.0,236.8496,236.9185,236.6428,236.8496,12015.0
2024-10-24 15:20:00,240.62,240.62,240.47,240.47,450.0,236.8791,236.8791,236.7314,236.7314,450.0
2024-10-24 15:25:00,240.7,240.79,240.63,240.78,6323.0,236.9578,237.0464,236.8889,237.0366,6323.0
2024-10-24 15:30:00,240.8,240.8,240.49,240.55,8989.0,237.0563,237.0563,236.7511,236.8102,8989.0
2024-10-24 15:35:00,240.61,240.62,240.19,240.19,10536.0,236.8692,236.8791,236.4558,236.4558,10536.0
2024-10-24 15:40:00,240.26,240.35,240.14,240.23,5559.0,236.5247,236.6133,236.4065,236.4951,5559.0
2024-10-24 15:45:00,240.16,240.45,240.14,240.29,7761.0,236.4262,236.7117,236.4065,236.5542,7761.0
2024-10-24 15:50:00,240.28,240.64,240.25,240.45,10182.0,236.5444,236.8988,236.5148,236.7117,10182.0
2024-10-24 15:55:00,240.44,240.79,240.32,240.66,35894.0,236.7019,237.0464,236.5838,236.9185,35894.0
2024-10-25 09:30:00,240.98,241.67,239.85,240.59,19500.0,237.2335,237.9128,236.1211,236.8496,19500.0
2024-10-25 09:35:00,240.78,240.91,239.82,239.82,1679.0,237.0366,237.1646,236.0915,236.0915,1679.0
2024-10-25 09:40:00,239.93,240.32,239.92,240.28,2630.0,236.1998,236.5838,236.19,236.5444,2630.0
2024-10-25 09:45:00,240.43,240.63,240.42,240.44,2177.0,236.692,236.8889,236.6822,236.7019,2177.0
2024-10-25 09:50:00,240.27,240.27,239.75,239.91,2695.0,236.5345,236.5345,236.0226,236.1801,2695.0
2024-10-25 09:55:00,239.99,239.99,239.73,239.96,4019.0,236.2589,236.2589,236.0029,236.2293,4019.0
2024-10-25 10:00:00,239.98,240.64,239.98,240.64,4375.0,236.249,236.8988,236.249,236.8988,4375.0
2024-10-25 10:05:00,240.68,240.98,240.57,240.98,2122.0,236.9382,237.2335,236.8299,237.2335,2122.0
2024-10-25 10:10:00,240.84,240.9,240.37,240.59,10568.0,237.0957,237.1547,236.633,236.8496,10568.0
2024-10-25 10:15:00,240.59,240.93,240.52,240.59,3928.0,236.8496,237.1843,236.7806,236.8496,3928.0
2024-10-25 10:20:00,240.56,240.58,240.26,240.44,5209.0,236.82,236.8397,236.5247,236.7019,5209.0
2024-10-25 10:25:00,240.41,240.82,240.4,240.49,3730.0,236.6724,237.076,236.6625,236.7511,3730.0
2024-10-25 10:30:00,240.36,240.78,240.22,240.61,24156.0,236.6231,237.0366,236.4853,236.8692,24156.0
2024-10-25 10:35:00,240.61,240.95,240.54,240.87,11112.0,236.8692,237.204,236.8003,237.1252,11112.0
2024-10-25 10:40:00,240.87,240.92,240.63,240.67,5290.0,237.1252,237.1744,236.8889,236.9283,5290.0
2024-10-25 10:45:00,240.82,240.9,240.63,240.79,3018.0,237.076,237.1547,236.8889,237.0464,3018.0
2024-10-25 10:50:00,240.72,240.75,240.4,240.58,7837.0,236.9775,237.0071,236.6625,236.8397,7837.0
2024-10-25 10:55:00,240.56,240.64,240.28,240.41,2569.0,236.82,236.8988,236.5444,236.6724,2569.0
2024-10-25 11:00:00,240.3,240.66,240.3,240.47,6439.0,236.5641,236.9185,236.5641,236.7314,6439.0
2024-10-25 11:05:00,240.47,240.47,240.26,240.28,11357.0,236.7314,236.7314,236.5247,236.5444,11357.0
2024-10-25 11:10:00,240.28,240.52,240.28,240.46,826.0,236.5444,236.7806,236.5444,236.7216,826.0
2024-10-25 11:15:00,240.39,240.47,240.34,240.41,3499.0,236.6527,236.7314,236.6034,236.6724,3499.0
2024-10-25 11:20:00,240.39,240.73,240.39,240.58,1442.0,236.6527,236.9874,236.6527,236.8397,1442.0
2024-10-25 11:25:00,240.58,240.78,240.57,240.7,7392.0,236.8397,237.0366,236.8299,236.9578,7392.0
2024-10-25 11:30:00,240.8,240.82,240.7,240.82,2921.0,237.0563,237.076,236.9578,237.076,2921.0
2024-10-25 11:35:00,240.78,240.78,240.65,240.73,1041.0,237.0366,237.0366,236.9086,236.9874,1041.0
2024-10-25 11:40:00,240.72,240.87,240.54,240.68,3241.0,236.9775,237.1252,236.8003,236.9382,3241.0
2024-10-25 11:45:00,240.75,240.91,240.68,240.91,2274.0,237.0071,237.1646,236.9382,237.1646,2274.0
2024-10-25 11:50:00,240.89,240.9,240.82,240.82,1087.0,237.1449,237.1547,237.076,237.076,1087.0
2024-10-25 11:55:00,240.82,240.93,240.82,240.89,2344.0,237.076,237.1843,237.076,237.1449,2344.0
2024-10-25 12:00:00,240.85,240.85,240.23,240.33,5438.0,237.1055,237.1055,236.4951,236.5936,5438.0
2024-10-25 12:05:00,240.26,240.52,240.25,240.52,4404.0,236.5247,236.7806,236.5148,236.7806,4404.0
2024-10-25 12:10:00,240.53,240.64,240.45,240.54,1854.0,236.7905,236.8988,236.7117,236.8003,1854.0
2024-10-25 12:15:00,240.54,240.71,240.45,240.69,1719.0,236.8003,236.9677,236.7117,236.948,1719.0
2024-10-25 12:20:00,240.61,240.91,240.6,240.91,2174.0,236.8692,237.1646,236.8594,237.1646,2174.0
2024-10-25 12:25:00,240.89,240.99,240.86,240.99,1400.0,237.1449,237.2433,237.1154,237.2433,1400.0
2024-10-25 12:30:00,241.01,241.01,240.85,240.91,4387.0,237.263,237.263,237.1055,237.1646,4387.0
2024-10-25 12:35:00,240.87,240.93,240.85,240.87,1830.0,237.1252,237.1843,237.1055,237.1252,1830.0
2024-10-25 12:40:00,240.88,241.0,240.87,241.0,2161.0,237.135,237.2532,237.1252,237.2532,2161.0
2024-10-25 12:45:00,240.97,240.97,240.62,240.63,2400.0,237.2236,237.2236,236.8791,236.8889,2400.0
2024-10-25 12:50:00,240.48,240.63,240.36,240.46,1935.0,236.7413,236.8889,236.6231,236.7216,1935.0
2024-10-25 12:55:00,240.51,240.54,240.35,240.45,2200.0,236.7708,236.8003,236.6133,236.7117,2200.0
2024-10-25 13:00:00,240.5,240.52,240.38,240.46,1603.0,236.761,236.7806,236.6428,236.7216,1603.0
2024-10-25 13:05:00,240.41,240.63,240.24,240.5,19022.0,236.6724,236.8889,236.505,236.761,19022.0
2024-10-25 13:10:00,240.52,240.52,240.41,240.43,1379.0,236.7806,236.7806,236.6724,236.692,1379.0
2024-10-25 13:15:00,240.45,240.45,240.1,240.22,9621.0,236.7117,236.7117,236.3672,236.4853,9621.0
2024-10-25 13:20:00,240.2,240.26,240.13,240.13,3741.0,236.4656,236.5247,236.3967,236.3967,3741.0
2024-10-25 13:25:00,240.14,240.38,240.06,240.3,3230.0,236.4065,236.6428,236.3278,236.5641,3230.0
2024-10-25 13:30:00,240.39,240.39,239.79,239.79,3124.0,236.6527,236.6527,236.062,236.062,3124.0
2024-10-25 13:35:00,239.78,240.02,239.67,239.91,2726.0,236.0521,236.2884,235.9439,236.1801,2726.0
2024-10-25 13:40:00,239.91,239.91,239.72,239.73,2554.0,236.1801,236.1801,235.9931,236.0029,2554.0
2024-10-25 13:45:00,239.79,240.12,239.65,240.12,1300.0,236.062,236.3869,235.9242,236.3869,1300.0
2024-10-25 13:50:00,240.14,240.39,239.98,240.21,1530.0,236.4065,236.6527,236.249,236.4755,1530.0
2024-10-25 13:55:00,240.22,240.22,239.66,239.77,5511.0,236.4853,236.4853,235.934,236.0423,5511.0
2024-10-25 14:00:00,239.71,239.82,239.5,239.66,4386.0,235.9832,236.0915,235.7765,235.934,4386.0
2024-10-25 14:05:00,239.66,239.66,239.41,239.46,1405.0,235.934,235.934,235.6879,235.7371,1405.0
2024-10-25 14:10:00,239.36,239.54,239.22,239.39,1561.0,235.6387,235.8159,235.5009,235.6682,1561.0
2024-10-25 14:15:00,239.36,239.6,239.36,239.59,3840.0,235.6387,235.8749,235.6387,235.8651,3840.0
2024-10-25 14:20:00,239.65,239.73,239.44,239.55,3592.0,235.9242,236.0029,235.7174,235.8257,3592.0
2024-10-25 14:25:00,239.58,239.58,239.18,239.2,7148.0,235.8553,235.8553,235.4615,235.4812,7148.0
2024-10-25 14:30:00,239.21,239.28,239.05,239.17,9180.0,235.491,235.5599,235.3335,235.4516,9180.0
2024-10-25 14:35:00,239.18,239.39,239.16,239.34,1601.0,235.4615,235.6682,235.4418,235.619,1601.0
2024-10-25 14:40:00,239.33,239.33,239.01,239.28,15721.0,235.6091,235.6091,235.2941,235.5599,15721.0
2024-10-25 14:45:00,239.3,239.55,239.29,239.49,2417.0,235.5796,235.8257,235.5698,235.7667,2417.0
2024-10-25 14:50:00,239.4,239.4,239.01,239.17,4010.0,235.6781,235.6781,235.2941,235.4516,4010.0
2024-10-25 14:55:00,239.1,239.43,239.08,239.43,4167.0,235.3827,235.7076,235.363,235.7076,4167.0
2024-10-25 15:00:00,239.43,239.87,239.42,239.81,4954.0,235.7076,236.1407,235.6977,236.0817,4954.0
2024-10-25 15:05:00,239.84,239.85,239.51,239.54,1859.0,236.1112,236.1211,235.7863,235.8159,1859.0
2024-10-25 15:10:00,239.54,239.6,239.12,239.22,2912.0,235.8159,235.8749,235.4024,235.5009,2912.0
2024-10-25 15:15:00,239.22,239.29,239.18,239.27,6585.0,235.5009,235.5698,235.4615,235.5501,6585.0
2024-10-25 15:20:00,239.21,239.33,239.07,239.09,2307.0,235.491,235.6091,235.3532,235.3729,2307.0
2024-10-25 15:25:00,239.09,239.3,239.06,239.15,5407.0,235.3729,235.5796,235.3433,235.4319,5407.0
2024-10-25 15:30:00,239.18,239.2,239.01,239.09,5463.0,235.4615,235.4812,235.2941,235.3729,5463.0
2024-10-25 15:35:00,239.09,239.3,238.84,239.18,8247.0,235.3729,235.5796,235.1268,235.4615,8247.0
2024-10-25 15:40:00,239.22,239.22,238.7,238.7,6726.0,235.5009,235.5009,234.9889,234.9889,6726.0
2024-10-25 15:45:00,238.74,239.2,238.73,238.99,8384.0,235.0283,235.4812,235.0185,235.2744,8384.0
2024-10-25 15:50:00,239.06,239.18,238.71,238.72,9623.0,235.3433,235.4615,234.9988,235.0086,9623.0
2024-10-25 15:55:00,238.77,239.59,238.56,239.38,81394.0,235.0578,235.8651,234.8511,235.6584,81394.0
2024-10-28 09:30:00,240.4,241.83,240.4,240.52,10742.0,236.6625,238.0703,236.6625,236.7806,10742.0
2024-10-28 09:35:00,240.61,241.09,240.19,240.21,5341.0,236.8692,237.3418,236.4558,236.4755,5341.0
2024-10-28 09:40:00,240.22,240.36,240.01,240.13,1400.0,236.4853,236.6231,236.2786,236.3967,1400.0
2024-10-28 09:45:00,240.16,240.85,240.15,240.63,4189.0,236.4262,237.1055,236.4164,236.8889,4189.0
2024-10-28 09:50:00,240.63,240.63,240.06,240.31,7605.0,236.8889,236.8889,236.3278,236.5739,7605.0
2024-10-28 09:55:00,240.29,240.31,239.56,239.72,4249.0,236.5542,236.5739,235.8356,235.9931,4249.0
2024-10-28 10:00:00,239.73,239.96,239.5,239.84,18396.0,236.0029,236.2293,235.7765,236.1112,18396.0
2024-10-28 10:05:00,240.01,240.43,239.79,240.3,9405.0,236.2786,236.692,236.062,236.5641,9405.0
2024-10-28 10:10:00,240.3,240.64,239.83,240.18,9211.0,236.5641,236.8988,236.1014,236.4459,9211.0
2024-10-28 10:15:00,240.06,240.24,240.05,240.22,4826.0,236.3278,236.505,236.3179,236.4853,4826.0
2024-10-28 10:20:00,240.19,240.22,239.94,240.11,7228.0,236.4558,236.4853,236.2097,236.377,7228.0
2024-10-28 10:25:00,240.0,240.27,239.97,240.25,19978.0,236.2687,236.5345,236.2392,236.5148,19978.0
2024-10-28 10:30:00,240.25,240.49,240.1,240.34,21372.0,236.5148,236.7511,236.3672,236.6034,21372.0
2024-10-28 10:35:00,240.37,240.5,240.18,240.28,14171.0,236.633,236.761,236.4459,236.5444,14171.0
2024-10-28 10:40:00,240.28,240.28,239.92,239.99,14490.0,236.5444,236.5444,236.19,236.2589,14490.0
2024-10-28 10:45:00,239.99,240.03,239.86,240.03,4640.0,236.2589,236.2983,236.1309,236.2983,4640.0
2024-10-28 10:50:00,239.95,240.24,239.82,240.21,9366.0,236.2195,236.505,236.0915,236.4755,9366.0
2024-10-28 10:55:00,240.15,240.29,240.11,240.29,3700.0,236.4164,236.5542,236.377,236.5542,3700.0
2024-10-28 11:00:00,240.3,240.54,240.26,240.31,2918.0,236.5641,236.8003,236.5247,236.5739,2918.0
2024-10-28 11:05:00,240.4,240.5,240.26,240.31,7913.0,236.6625,236.761,236.5247,236.5739,7913.0
2024-10-28 11:10:00,240.24,240.43,240.19,240.24,10140.0,236.505,236.692,236.4558,236.505,10140.0
2024-10-28 11:15:00,240.24,240.25,239.73,239.86,11185.0,236.505,236.5148,236.0029,236.1309,11185.0
2024-10-28 11:20:00,239.79,239.91,239.71,239.81,6132.0,236.062,236.1801,235.9832,236.0817,6132.0
2024-10-28 11:25:00,239.81,239.81,239.59,239.73,3746.0,236.0817,236.0817,235.8651,236.0029,3746.0
2024-10-28 11:30:00,239.59,239.59,239.32,239.46,1248.0,235.8651,235.8651,235.5993,235.7371,1248.0
2024-10-28 11:35:00,239.47,239.47,239.14,239.24,5100.0,235.747,235.747,235.4221,235.5205,5100.0
2024-10-28 11:40:00,239.11,239.52,239.04,239.42,4938.0,235.3926,235.7962,235.3237,235.6977,4938.0
2024-10-28 11:45:00,239.41,239.49,239.39,239.49,2800.0,235.6879,235.7667,235.6682,235.7667,2800.0
2024-10-28 11:50:00,239.58,239.64,239.46,239.52,4252.0,235.8553,235.9143,235.7371,235.7962,4252.0
2024-10-28 11:55:00,239.52,239.66,239.42,239.52,4008.0,235.7962,235.934,235.6977,235.7962,4008.0
2024-10-28 12:00:00,239.43,239.52,239.22,239.32,19292.0,235.7076,235.7962,235.5009,235.5993,19292.0
2024-10-28 12:05:00,239.22,239.34,239.22,239.23,2355.0,235.5009,235.619,235.5009,235.5107,2355.0
2024-10-28 12:10:00,239.31,239.53,239.22,239.45,5912.0,235.5895,235.806,235.5009,235.7273,5912.0
2024-10-28 12:15:00,239.45,239.45,239.15,239.2,2867.0,235.7273,235.7273,235.4319,235.4812,2867.0
2024-10-28 12:20:00,239.19,239.44,239.18,239.31,2845.0,235.4713,235.7174,235.4615,235.5895,2845.0
2024-10-28 12:25:00,239.42,239.72,239.34,239.39,8095.0,235.6977,235.9931,235.619,235.6682,8095.0
2024-10-28 12:30:00,239.35,239.35,238.9,238.99,4121.0,235.6288,235.6288,235.1858,235.2744,4121.0
2024-10-28 12:35:00,238.85,238.85,238.6,238.71,1200.0,235.1366,235.1366,234.8905,234.9988,1200.0
2024-10-28 12:40:00,238.72,238.74,238.4,238.4,2862.0,235.0086,235.0283,234.6936,234.6936,2862.0
2024-10-28 12:45:00,238.49,238.49,238.38,238.47,1474.0,234.7822,234.7822,234.6739,234.7625,1474.0
2024-10-28 12:50:00,238.46,238.57,238.42,238.49,4030.0,234.7527,234.861,234.7133,234.7822,4030.0
2024-10-28 12:55:00,238.57,238.64,238.46,238.51,6393.0,234.861,234.9299,234.7527,234.8019,6393.0
2024-10-28 13:00:00,238.51,238.51,238.25,238.4,5229.0,234.8019,234.8019,234.5459,234.6936,5229.0
2024-10-28 13:05:00,238.4,238.68,238.39,238.68,3680.0,234.6936,234.9692,234.6838,234.9692,3680.0
2024-10-28 13:10:00,238.61,238.64,238.37,238.37,3610.0,234.9003,234.9299,234.6641,234.6641,3610.0
2024-10-28 13:15:00,238.4,238.47,238.31,238.44,5107.0,234.6936,234.7625,234.605,234.733,5107.0
2024-10-28 13:20:00,238.37,238.53,238.37,238.45,3659.0,234.6641,234.8216,234.6641,234.7428,3659.0
2024-10-28 13:25:00,238.45,238.55,238.35,238.47,3419.0,234.7428,234.8413,234.6444,234.7625,3419.0
2024-10-28 13:30:00,238.47,238.7,238.47,238.66,10563.0,234.7625,234.9889,234.7625,234.9496,10563.0
2024-10-28 13:35:00,238.66,238.7,238.26,238.26,6351.0,234.9496,234.9889,234.5558,234.5558,6351.0
2024-10-28 13:40:00,238.39,238.44,238.26,238.29,3122.0,234.6838,234.733,234.5558,234.5853,3122.0
2024-10-28 13:45:00,238.35,238.42,238.25,238.25,6797.0,234.6444,234.7133,234.5459,234.5459,6797.0
2024-10-28 13:50:00,238.16,238.22,238.13,238.22,1416.0,234.4573,234.5164,234.4278,234.5164,1416.0
2024-10-28 13:55:00,238.13,238.21,238.13,238.16,2418.0,234.4278,234.5066,234.4278,234.4573,2418.0
2024-10-28 14:00:00,238.16,238.18,237.98,238.04,4087.0,234.4573,234.477,234.2801,234.3392,4087.0
2024-10-28 14:05:00,237.98,238.22,237.98,238.07,4598.0,234.2801,234.5164,234.2801,234.3687,4598.0
2024-10-28 14:10:00,238.02,238.02,237.92,237.92,3318.0,234.3195,234.3195,234.2211,234.2211,3318.0
2024-10-28 14:15:00,237.9,237.9,237.41,237.71,10662.0,234.2014,234.2014,233.719,234.0143,10662.0
2024-10-28 14:20:00,237.82,237.95,237.62,237.62,3569.0,234.1226,234.2506,233.9257,233.9257,3569.0
2024-10-28 14:25:00,237.63,237.63,237.51,237.52,750.0,233.9356,233.9356,233.8174,233.8273,750.0
2024-10-28 14:30:00,237.51,237.82,237.51,237.74,3293.0,233.8174,234.1226,233.8174,234.0439,3293.0
2024-10-28 14:35:00,237.69,238.13,237.65,238.09,7977.0,233.9946,234.4278,233.9553,234.3884,7977.0
2024-10-28 14:40:00,238.06,238.25,238.05,238.09,7291.0,234.3589,234.5459,234.349,234.3884,7291.0
2024-10-28 14:45:00,237.98,238.31,237.98,238.2,6812.0,234.2801,234.605,234.2801,234.4967,6812.0
2024-10-28 14:50:00,238.21,238.31,238.07,238.07,3298.0,234.5066,234.605,234.3687,234.3687,3298.0
2024-10-28 14:55:00,238.05,238.13,237.99,238.09,2076.0,234.349,234.4278,234.29,234.3884,2076.0
2024-10-28 15:00:00,238.06,238.09,237.66,237.66,4299.0,234.3589,234.3884,233.9651,233.9651,4299.0
2024-10-28 15:05:00,237.77,237.77,237.47,237.56,4439.0,234.0734,234.0734,233.7781,233.8667,4439.0
2024-10-28 15:10:00,237.48,237.64,237.48,237.58,4507.0,233.7879,233.9454,233.7879,233.8863,4507.0
2024-10-28 15:15:00,237.52,237.55,237.38,237.46,3059.0,233.8273,233.8568,233.6895,233.7682,3059.0
2024-10-28 15:20:00,237.42,237.53,237.4,237.45,3400.0,233.7288,233.8371,233.7091,233.7584,3400.0
2024-10-28 15:25:00,237.42,237.48,237.37,237.42,4180.0,233.7288,233.7879,233.6796,233.7288,4180.0
2024-10-28 15:30:00,237.36,237.55,237.36,237.39,5821.0,233.6698,233.8568,233.6698,233.6993,5821.0
2024-10-28 15:35:00,237.4,237.5,237.37,237.46,6646.0,233.7091,233.8076,233.6796,233.7682,6646.0
2024-10-28 15:40:00,237.46,237.52,237.41,237.45,10811.0,233.7682,233.8273,233.719,233.7584,10811.0
2024-10-28 15:45:00,237.44,237.59,237.33,237.45,13337.0,233.7485,233.8962,233.6402,233.7584,13337.0
2024-10-28 15:50:00,237.5,237.69,237.42,237.59,17379.0,233.8076,233.9946,233.7288,233.8962,17379.0
2024-10-28 15:55:00,237.54,237.58,237.08,237.55,51952.0,233.847,233.8863,233.3941,233.8568,51952.0
2024-10-29 09:30:00,236.0,236.31,234.66,235.01,19724.0,232.3309,232.6361,231.0117,231.3563,19724.0
2024-10-29 09:35:00,235.38,236.04,235.12,235.86,4466.0,231.7206,232.3703,231.4646,232.1931,4466.0
2024-10-29 09:40:00,235.75,236.13,235.48,235.96,4750.0,232.0848,232.4589,231.819,232.2915,4750.0
2024-10-29 09:45:00,235.88,236.5,235.53,236.03,16121.0,232.2128,232.8231,231.8682,232.3604,16121.0
2024-10-29 09:50:00,236.03,236.59,235.82,236.01,13757.0,232.3604,232.9117,232.1537,232.3408,13757.0
2024-10-29 09:55:00,236.26,236.26,235.51,235.63,4830.0,232.5869,232.5869,231.8485,231.9667,4830.0
2024-10-29 10:00:00,235.64,236.41,235.64,236.19,13557.0,231.9765,232.7345,231.9765,232.518,13557.0
2024-10-29 10:05:00,236.22,236.22,235.81,236.07,3871.0,232.5475,232.5475,232.1439,232.3998,3871.0
2024-10-29 10:10:00,236.19,236.24,235.84,236.05,10892.0,232.518,232.5672,232.1734,232.3801,10892.0
2024-10-29 10:15:00,236.07,236.76,236.07,236.76,9561.0,232.3998,233.0791,232.3998,233.0791,9561.0
2024-10-29 10:20:00,236.63,236.67,236.33,236.54,8508.0,232.9511,232.9905,232.6558,232.8625,8508.0
2024-10-29 10:25:00,236.68,237.0,236.67,236.83,4255.0,233.0003,233.3154,232.9905,233.148,4255.0
2024-10-29 10:30:00,236.98,237.32,236.82,237.27,5542.0,233.2957,233.6304,233.1382,233.5812,5542.0
2024-10-29 10:35:00,237.28,237.56,236.99,237.56,15690.0,233.591,233.8667,233.3055,233.8667,15690.0
2024-10-29 10:40:00,237.52,237.64,237.27,237.59,4920.0,233.8273,233.9454,233.5812,233.8962,4920.0
2024-10-29 10:45:00,237.5,237.64,236.9,237.02,4206.0,233.8076,233.9454,233.2169,233.3351,4206.0
2024-10-29 10:50:00,237.02,237.09,236.6,236.64,1379.0,233.3351,233.404,232.9216,232.961,1379.0
2024-10-29 10:55:00,236.54,236.58,236.36,236.55,6651.0,232.8625,232.9019,232.6853,232.8724,6651.0
2024-10-29 11:00:00,236.39,236.67,236.38,236.67,1724.0,232.7148,232.9905,232.705,232.9905,1724.0
2024-10-29 11:05:00,236.76,236.78,236.48,236.52,1938.0,233.0791,233.0988,232.8035,232.8428,1938.0
2024-10-29 11:10:00,236.52,236.63,236.47,236.5,700.0,232.8428,232.9511,232.7936,232.8231,700.0
2024-10-29 11:15:00,236.45,236.47,236.19,236.21,1800.0,232.7739,232.7936,232.518,232.5376,1800.0
2024-10-29 11:20:00,236.09,236.24,236.09,236.18,2939.0,232.4195,232.5672,232.4195,232.5081,2939.0
2024-10-29 11:25:00,236.12,236.42,235.74,236.42,6449.0,232.449,232.7444,232.075,232.7444,6449.0
2024-10-29 11:30:00,236.47,236.58,236.4,236.47,1400.0,232.7936,232.9019,232.7247,232.7936,1400.0
2024-10-29 11:35:00,236.52,236.52,236.38,236.51,1971.0,232.8428,232.8428,232.705,232.833,1971.0
2024-10-29 11:40:00,236.51,236.59,236.22,236.34,2184.0,232.833,232.9117,232.5475,232.6656,2184.0
2024-10-29 11:45:00,236.24,236.33,236.09,236.09,1700.0,232.5672,232.6558,232.4195,232.4195,1700.0
2024-10-29 11:50:00,236.11,236.33,236.06,236.06,1870.0,232.4392,232.6558,232.39,232.39,1870.0
2024-10-29 11:55:00,236.1,236.19,236.02,236.11,2366.0,232.4294,232.518,232.3506,232.4392,2366.0
2024-10-29 12:00:00,236.11,236.47,236.1,236.32,3533.0,232.4392,232.7936,232.4294,232.6459,3533.0
2024-10-29 12:05:00,236.48,236.69,236.33,236.54,2421.0,232.8035,233.0102,232.6558,232.8625,2421.0
2024-10-29 12:10:00,236.49,236.74,236.49,236.66,700.0,232.8133,233.0594,232.8133,232.9807,700.0
2024-10-29 12:15:00,236.56,236.76,236.56,236.7,1681.0,232.8822,233.0791,232.8822,233.02,1681.0
2024-10-29 12:20:00,236.7,236.7,236.55,236.59,1752.0,233.02,233.02,232.8724,232.9117,1752.0
2024-10-29 12:25:00,236.68,236.73,236.46,236.46,2425.0,233.0003,233.0496,232.7838,232.7838,2425.0
2024-10-29 12:30:00,236.56,236.56,236.5,236.56,1550.0,232.8822,232.8822,232.8231,232.8822,1550.0
2024-10-29 12:35:00,236.55,236.55,236.35,236.42,1503.0,232.8724,232.8724,232.6755,232.7444,1503.0
2024-10-29 12:40:00,236.42,236.43,236.38,236.43,4454.0,232.7444,232.7542,232.705,232.7542,4454.0
2024-10-29 12:45:00,236.43,236.71,236.36,236.71,3743.0,232.7542,233.0299,232.6853,233.0299,3743.0
2024-10-29 12:50:00,236.74,236.89,236.74,236.89,539.0,233.0594,233.2071,233.0594,233.2071,539.0
2024-10-29 12:55:00,236.82,237.22,236.82,237.21,9432.0,233.1382,233.5319,233.1382,233.5221,9432.0
2024-10-29 13:00:00,237.21,237.59,237.15,237.42,10081.0,233.5221,233.8962,233.463,233.7288,10081.0
2024-10-29 13:05:00,237.51,237.66,237.3,237.31,4106.0,233.8174,233.9651,233.6107,233.6205,4106.0
2024-10-29 13:10:00,237.28,237.77,237.2,237.59,3793.0,233.591,234.0734,233.5123,233.8962,3793.0
2024-10-29 13:15:00,237.59,237.69,237.36,237.36,3409.0,233.8962,233.9946,233.6698,233.6698,3409.0
2024-10-29 13:20:00,237.3,237.39,237.01,237.12,2550.0,233.6107,233.6993,233.3252,233.4335,2550.0
2024-10-29 13:25:00,237.12,237.12,236.99,237.01,1100.0,233.4335,233.4335,233.3055,233.3252,1100.0
2024-10-29 13:30:00,236.99,237.23,236.76,236.83,4492.0,233.3055,233.5418,233.0791,233.148,4492.0
2024-10-29 13:35:00,236.91,236.93,236.77,236.93,1374.0,233.2268,233.2465,233.0889,233.2465,1374.0
2024-10-29 13:40:00,236.74,236.91,236.64,236.91,2333.0,233.0594,233.2268,232.961,233.2268,2333.0
2024-10-29 13:45:00,236.93,237.1,236.75,236.95,4017.0,233.2465,233.4138,233.0693,233.2661,4017.0
2024-10-29 13:50:00,237.11,237.17,236.85,236.92,5828.0,233.4237,233.4827,233.1677,233.2366,5828.0
2024-10-29 13:55:00,236.86,236.88,236.63,236.8,2026.0,233.1775,233.1972,232.9511,233.1185,2026.0
2024-10-29 14:00:00,236.8,237.09,236.8,237.09,7765.0,233.1185,233.404,233.1185,233.404,7765.0
2024-10-29 14:05:00,237.16,237.3,237.06,237.3,3287.0,233.4729,233.6107,233.3744,233.6107,3287.0
2024-10-29 14:10:00,237.15,237.15,236.94,236.95,3430.0,233.463,233.463,233.2563,233.2661,3430.0
2024-10-29 14:15:00,236.93,237.06,236.83,237.03,4546.0,233.2465,233.3744,233.148,233.3449,4546.0
2024-10-29 14:20:00,237.0,237.14,236.88,237.05,2628.0,233.3154,233.4532,233.1972,233.3646,2628.0
2024-10-29 14:25:00,236.93,236.94,236.68,236.68,1833.0,233.2465,233.2563,233.0003,233.0003,1833.0
2024-10-29 14:30:00,236.71,236.96,236.66,236.96,8730.0,233.0299,233.276,232.9807,233.276,8730.0
2024-10-29 14:35:00,236.96,237.03,236.82,236.99,2757.0,233.276,233.3449,233.1382,233.3055,2757.0
2024-10-29 14:40:00,236.96,237.06,236.94,236.94,2701.0,233.276,233.3744,233.2563,233.2563,2701.0
2024-10-29 14:45:00,236.88,237.0,236.67,236.68,4682.0,233.1972,233.3154,232.9905,233.0003,4682.0
2024-10-29 14:50:00,236.66,236.69,236.56,236.63,3991.0,232.9807,233.0102,232.8822,232.9511,3991.0
2024-10-29 14:55:00,236.59,236.59,236.48,236.48,2375.0,232.9117,232.9117,232.8035,232.8035,2375.0
2024-10-29 15:00:00,236.42,236.42,236.24,236.26,5190.0,232.7444,232.7444,232.5672,232.5869,5190.0
2024-10-29 15:05:00,236.33,236.33,236.17,236.27,3501.0,232.6558,232.6558,232.4983,232.5967,3501.0
2024-10-29 15:10:00,236.21,236.26,236.16,236.23,2007.0,232.5376,232.5869,232.4884,232.5573,2007.0
2024-10-29 15:15:00,236.23,236.33,236.15,236.32,2504.0,232.5573,232.6558,232.4786,232.6459,2504.0
2024-10-29 15:20:00,236.34,236.39,236.27,236.33,1909.0,232.6656,232.7148,232.5967,232.6558,1909.0
2024-10-29 15:25:00,236.38,236.68,236.32,236.68,3862.0,232.705,233.0003,232.6459,233.0003,3862.0
2024-10-29 15:30:00,236.66,236.96,236.65,236.96,4121.0,232.9807,233.276,232.9708,233.276,4121.0
2024-10-29 15:35:00,236.96,236.96,236.62,236.69,4568.0,233.276,233.276,232.9413,233.0102,4568.0
2024-10-29 15:40:00,236.7,236.71,236.57,236.64,4635.0,233.02,233.0299,232.8921,232.961,4635.0
2024-10-29 15:45:00,236.57,236.62,236.38,236.43,7956.0,232.8921,232.9413,232.705,232.7542,7956.0
2024-10-29 15:50:00,236.38,236.41,236.0,236.25,18442.0,232.705,232.7345,232.3309,232.577,18442.0
2024-10-29 15:55:00,236.21,236.47,236.07,236.12,67907.0,232.5376,232.7936,232.3998,232.449,67907.0
2024-10-30 09:30:00,236.17,237.65,236.0,237.32,11070.0,232.4983,233.9553,232.3309,233.6304,11070.0
2024-10-30 09:35:00,237.61,237.74,237.15,237.59,5378.0,233.9159,234.0439,233.463,233.8962,5378.0
2024-10-30 09:40:00,237.39,237.58,236.86,236.86,4813.0,233.6993,233.8863,233.1775,233.1775,4813.0
2024-10-30 09:45:00,236.89,237.02,236.38,236.9,4029.0,233.2071,233.3351,232.705,233.2169,4029.0
2024-10-30 09:50:00,236.9,236.9,236.23,236.52,3438.0,233.2169,233.2169,232.5573,232.8428,3438.0
2024-10-30 09:55:00,236.53,236.77,236.5,236.73,3700.0,232.8527,233.0889,232.8231,233.0496,3700.0
2024-10-30 10:00:00,236.57,236.72,236.22,236.53,2849.0,232.8921,233.0397,232.5475,232.8527,2849.0
2024-10-30 10:05:00,236.48,236.49,236.01,236.27,4530.0,232.8035,232.8133,232.3408,232.5967,4530.0
2024-10-30 10:10:00,236.4,236.68,236.38,236.68,2081.0,232.7247,233.0003,232.705,233.0003,2081.0
2024-10-30 10:15:00,236.59,237.01,236.59,236.95,3811.0,232.9117,233.3252,232.9117,233.2661,3811.0
2024-10-30 10:20:00,236.85,236.85,236.67,236.79,450.0,233.1677,233.1677,232.9905,233.1086,450.0
2024-10-30 10:25:00,236.88,236.88,236.34,236.34,1899.0,233.1972,233.1972,232.6656,232.6656,1899.0
2024-10-30 10:30:00,236.34,236.35,236.13,236.35,1919.0,232.6656,232.6755,232.4589,232.6755,1919.0
2024-10-30 10:35:00,236.36,236.38,236.26,236.26,1265.0,232.6853,232.705,232.5869,232.5869,1265.0
2024-10-30 10:40:00,236.31,236.31,235.96,236.28,5683.0,232.6361,232.6361,232.2915,232.6066,5683.0
2024-10-30 10:45:00,236.11,236.43,236.11,236.2,2972.0,232.4392,232.7542,232.4392,232.5278,2972.0
2024-10-30 10:50:00,236.19,236.47,236.19,236.37,2949.0,232.518,232.7936,232.518,232.6952,2949.0
2024-10-30 10:55:00,236.37,236.51,236.06,236.18,6116.0,232.6952,232.833,232.39,232.5081,6116.0
2024-10-30 11:00:00,236.3,236.31,236.06,236.06,1973.0,232.6262,232.6361,232.39,232.39,1973.0
2024-10-30 11:05:00,236.18,236.36,235.96,236.36,4069.0,232.5081,232.6853,232.2915,232.6853,4069.0
2024-10-30 11:10:00,236.34,236.43,236.23,236.23,1341.0,232.6656,232.7542,232.5573,232.5573,1341.0
2024-10-30 11:15:00,236.35,236.47,236.26,236.31,2376.0,232.6755,232.7936,232.5869,232.6361,2376.0
2024-10-30 11:20:00,236.18,236.18,235.86,236.07,4549.0,232.5081,232.5081,232.1931,232.3998,4549.0
2024-10-30 11:25:00,236.03,236.22,236.03,236.22,3227.0,232.3604,232.5475,232.3604,232.5475,3227.0
2024-10-30 11:30:00,236.19,236.27,236.14,236.17,1628.0,232.518,232.5967,232.4687,232.4983,1628.0
2024-10-30 11:35:00,236.13,236.62,236.13,236.62,1657.0,232.4589,232.9413,232.4589,232.9413,1657.0
2024-10-30 11:40:00,236.7,236.84,236.53,236.64,1952.0,233.02,233.1579,232.8527,232.961,1952.0
2024-10-30 11:45:00,236.53,236.73,236.53,236.64,800.0,232.8527,233.0496,232.8527,232.961,800.0
2024-10-30 11:50:00,236.59,236.6,236.48,236.48,1309.0,232.9117,232.9216,232.8035,232.8035,1309.0
2024-10-30 11:55:00,236.46,236.51,236.45,236.48,618.0,232.7838,232.833,232.7739,232.8035,618.0
2024-10-30 12:00:00,236.48,236.48,236.36,236.38,2678.0,232.8035,232.8035,232.6853,232.705,2678.0
2024-10-30 12:05:00,236.35,236.37,236.2,236.2,1854.0,232.6755,232.6952,232.5278,232.5278,1854.0
2024-10-30 12:10:00,236.23,236.28,236.16,236.21,2638.0,232.5573,232.6066,232.4884,232.5376,2638.0
2024-10-30 12:15:00,236.21,236.25,236.08,236.1,2873.0,232.5376,232.577,232.4097,232.4294,2873.0
2024-10-30 12:20:00,236.21,236.28,236.19,236.21,1204.0,232.5376,232.6066,232.518,232.5376,1204.0
2024-10-30 12:25:00,236.14,236.29,236.04,236.07,2604.0,232.4687,232.6164,232.3703,232.3998,2604.0
2024-10-30 12:30:00,236.07,236.36,235.96,236.33,10368.0,232.3998,232.6853,232.2915,232.6558,10368.0
2024-10-30 12:35:00,236.36,236.46,236.17,236.22,3562.0,232.6853,232.7838,232.4983,232.5475,3562.0
2024-10-30 12:40:00,236.22,236.22,236.01,236.05,2912.0,232.5475,232.5475,232.3408,232.3801,2912.0
2024-10-30 12:45:00,236.0,236.2,236.0,236.08,8211.0,232.3309,232.5278,232.3309,232.4097,8211.0
2024-10-30 12:50:00,236.14,236.2,236.0,236.08,5031.0,232.4687,232.5278,232.3309,232.4097,5031.0
2024-10-30 12:55:00,236.09,236.51,236.03,236.19,42352.0,232.4195,232.833,232.3604,232.518,42352.0
2024-10-30 13:00:00,236.21,236.21,235.96,236.06,5870.0,232.5376,232.5376,232.2915,232.39,5870.0
2024-10-30 13:05:00,236.06,236.08,235.6,235.63,8070.0,232.39,232.4097,231.9371,231.9667,8070.0
2024-10-30 13:10:00,235.76,236.08,235.69,236.01,7412.0,232.0946,232.4097,232.0257,232.3408,7412.0
2024-10-30 13:15:00,236.02,236.16,236.01,236.01,2566.0,232.3506,232.4884,232.3408,232.3408,2566.0
2024-10-30 13:20:00,236.01,236.24,235.89,236.24,5751.0,232.3408,232.5672,232.2226,232.5672,5751.0
2024-10-30 13:25:00,236.24,236.35,236.14,236.14,2516.0,232.5672,232.6755,232.4687,232.4687,2516.0
2024-10-30 13:30:00,236.11,236.17,235.96,236.0,3615.0,232.4392,232.4983,232.2915,232.3309,3615.0
2024-10-30 13:35:00,235.98,236.09,235.98,236.06,1250.0,232.3112,232.4195,232.3112,232.39,1250.0
2024-10-30 13:40:00,236.0,236.11,235.98,236.0,7752.0,232.3309,232.4392,232.3112,232.3309,7752.0
2024-10-30 13:45:00,236.0,236.09,235.99,236.09,2839.0,232.3309,232.4195,232.3211,232.4195,2839.0
2024-10-30 13:50:00,236.0,236.04,235.81,235.96,17347.0,232.3309,232.3703,232.1439,232.2915,17347.0
2024-10-30 13:55:00,235.96,236.11,235.95,236.03,5089.0,232.2915,232.4392,232.2817,232.3604,5089.0
2024-10-30 14:00:00,236.1,236.3,236.09,236.3,3102.0,232.4294,232.6262,232.4195,232.6262,3102.0
2024-10-30 14:05:00,236.3,236.48,236.3,236.48,3614.0,232.6262,232.8035,232.6262,232.8035,3614.0
2024-10-30 14:10:00,236.39,236.53,236.31,236.42,2106.0,232.7148,232.8527,232.6361,232.7444,2106.0
2024-10-30 14:15:00,236.46,236.47,236.2,236.25,2696.0,232.7838,232.7936,232.5278,232.577,2696.0
2024-10-30 14:20:00,236.26,236.29,236.1,236.21,1899.0,232.5869,232.6164,232.4294,232.5376,1899.0
2024-10-30 14:25:00,236.19,236.23,235.9,236.03,4984.0,232.518,232.5573,232.2325,232.3604,4984.0
2024-10-30 14:30:00,236.01,236.01,235.7,235.71,6963.0,232.3408,232.3408,232.0356,232.0454,6963.0
2024-10-30 14:35:00,235.8,235.8,235.59,235.62,1901.0,232.134,232.134,231.9273,231.9568,1901.0
2024-10-30 14:40:00,235.63,235.7,235.53,235.68,5075.0,231.9667,232.0356,231.8682,232.0159,5075.0
2024-10-30 14:45:00,235.69,235.7,235.59,235.66,3462.0,232.0257,232.0356,231.9273,231.9962,3462.0
2024-10-30 14:50:00,235.65,235.69,235.61,235.68,1100.0,231.9864,232.0257,231.947,232.0159,1100.0
2024-10-30 14:55:00,235.72,235.75,235.52,235.52,4925.0,232.0553,232.0848,231.8584,231.8584,4925.0
2024-10-30 15:00:00,235.51,235.51,235.28,235.42,5704.0,231.8485,231.8485,231.6221,231.7599,5704.0
2024-10-30 15:05:00,235.37,235.58,235.37,235.43,3715.0,231.7107,231.9174,231.7107,231.7698,3715.0
2024-10-30 15:10:00,235.51,235.51,235.12,235.25,4109.0,231.8485,231.8485,231.4646,231.5926,4109.0
2024-10-30 15:15:00,235.19,235.2,234.98,235.06,7486.0,231.5335,231.5434,231.3268,231.4055,7486.0
2024-10-30 15:20:00,235.1,235.12,235.0,235.0,2255.0,231.4449,231.4646,231.3465,231.3465,2255.0
2024-10-30 15:25:00,235.0,235.13,234.56,234.56,4901.0,231.3465,231.4744,230.9133,230.9133,4901.0
2024-10-30 15:30:00,234.63,235.12,234.63,234.93,8010.0,230.9822,231.4646,230.9822,231.2775,8010.0
2024-10-30 15:35:00,234.99,235.12,234.87,235.08,4014.0,231.3366,231.4646,231.2185,231.4252,4014.0
2024-10-30 15:40:00,235.16,235.23,234.91,234.91,6159.0,231.504,231.5729,231.2579,231.2579,6159.0
2024-10-30 15:45:00,234.89,234.95,234.73,234.91,8606.0,231.2382,231.2972,231.0807,231.2579,8606.0
2024-10-30 15:50:00,234.95,235.32,234.78,235.29,16602.0,231.2972,231.6615,231.1299,231.632,16602.0
2024-10-30 15:55:00,235.31,235.62,234.93,235.55,68194.0,231.6516,231.9568,231.2775,231.8879,68194.0
2024-10-31 09:30:00,235.0,235.99,235.0,235.99,7982.0,231.3465,232.3211,231.3465,232.3211,7982.0
2024-10-31 09:35:00,235.24,236.73,235.05,236.73,3723.0,231.5827,233.0496,231.3957,233.0496,3723.0
2024-10-31 09:40:00,236.02,236.3,235.63,236.3,10474.0,232.3506,232.6262,231.9667,232.6262,10474.0
2024-10-31 09:45:00,236.65,236.65,235.49,235.66,1921.0,232.9708,232.9708,231.8288,231.9962,1921.0
2024-10-31 09:50:00,235.63,235.92,235.63,235.63,4214.0,231.9667,232.2522,231.9667,231.9667,4214.0
2024-10-31 09:55:00,235.62,236.16,235.62,236.08,1983.0,231.9568,232.4884,231.9568,232.4097,1983.0
2024-10-31 10:00:00,236.08,236.32,235.79,236.15,2472.0,232.4097,232.6459,232.1242,232.4786,2472.0
2024-10-31 10:05:00,235.99,236.15,235.7,235.82,5402.0,232.3211,232.4786,232.0356,232.1537,5402.0
2024-10-31 10:10:00,235.84,236.05,235.43,235.91,5684.0,232.1734,232.3801,231.7698,232.2423,5684.0
2024-10-31 10:15:00,235.93,236.09,235.74,235.95,2583.0,232.262,232.4195,232.075,232.2817,2583.0
2024-10-31 10:20:00,235.9,235.9,235.08,235.08,4065.0,232.2325,232.2325,231.4252,231.4252,4065.0
2024-10-31 10:25:00,235.2,235.2,234.33,234.82,9778.0,231.5434,231.5434,230.6869,231.1693,9778.0
2024-10-31 10:30:00,234.69,234.93,234.32,234.54,10028.0,231.0413,231.2775,230.677,230.8936,10028.0
2024-10-31 10:35:00,234.55,234.93,234.43,234.72,6634.0,230.9035,231.2775,230.7853,231.0708,6634.0
2024-10-31 10:40:00,234.75,234.77,234.43,234.54,3886.0,231.1003,231.12,230.7853,230.8936,3886.0
2024-10-31 10:45:00,234.4,234.61,234.34,234.53,3045.0,230.7558,230.9625,230.6967,230.8838,3045.0
2024-10-31 10:50:00,234.44,234.44,233.83,233.88,5108.0,230.7952,230.7952,230.1947,230.2439,5108.0
2024-10-31 10:55:00,233.86,233.91,233.65,233.83,4108.0,230.2242,230.2734,230.0174,230.1947,4108.0
2024-10-31 11:00:00,233.8,233.85,233.35,233.35,3070.0,230.1651,230.2143,229.7221,229.7221,3070.0
2024-10-31 11:05:00,233.34,233.77,233.12,233.54,5394.0,229.7123,230.1356,229.4957,229.9092,5394.0
2024-10-31 11:10:00,233.65,233.79,233.41,233.6,9388.0,230.0174,230.1553,229.7812,229.9682,9388.0
2024-10-31 11:15:00,233.62,233.73,233.35,233.52,16640.0,229.9879,230.0962,229.7221,229.8895,16640.0
2024-10-31 11:20:00,233.39,233.64,233.38,233.38,1706.0,229.7615,230.0076,229.7516,229.7516,1706.0
2024-10-31 11:25:00,233.37,233.37,232.87,233.12,2959.0,229.7418,229.7418,229.2496,229.4957,2959.0
2024-10-31 11:30:00,233.1,233.22,232.77,232.89,3800.0,229.476,229.5941,229.1511,229.2693,3800.0
2024-10-31 11:35:00,233.1,233.22,232.73,232.73,4143.0,229.476,229.5941,229.1118,229.1118,4143.0
2024-10-31 11:40:00,232.87,233.19,232.57,233.05,8495.0,229.2496,229.5646,228.9542,229.4268,8495.0
2024-10-31 11:45:00,233.01,233.01,232.91,232.93,400.0,229.3874,229.3874,229.289,229.3086,400.0
2024-10-31 11:50:00,233.12,233.39,232.95,233.39,24053.0,229.4957,229.7615,229.3283,229.7615,24053.0
2024-10-31 11:55:00,233.5,233.62,233.16,233.44,9808.0,229.8698,229.9879,229.5351,229.8107,9808.0
2024-10-31 12:00:00,233.44,233.57,233.35,233.37,3140.0,229.8107,229.9387,229.7221,229.7418,3140.0
2024-10-31 12:05:00,233.48,233.5,233.13,233.45,3915.0,229.8501,229.8698,229.5055,229.8206,3915.0
2024-10-31 12:10:00,233.48,233.61,233.31,233.31,1825.0,229.8501,229.9781,229.6827,229.6827,1825.0
2024-10-31 12:15:00,233.61,233.71,233.55,233.67,6818.0,229.9781,230.0765,229.919,230.0371,6818.0
2024-10-31 12:20:00,233.54,233.74,233.46,233.68,6387.0,229.9092,230.106,229.8304,230.047,6387.0
2024-10-31 12:25:00,233.52,233.77,233.52,233.7,3555.0,229.8895,230.1356,229.8895,230.0667,3555.0
2024-10-31 12:30:00,233.59,233.79,233.57,233.73,6912.0,229.9584,230.1553,229.9387,230.0962,6912.0
2024-10-31 12:35:00,233.68,233.7,233.5,233.65,2750.0,230.047,230.0667,229.8698,230.0174,2750.0
2024-10-31 12:40:00,233.69,233.76,233.62,233.7,2616.0,230.0568,230.1257,229.9879,230.0667,2616.0
2024-10-31 12:45:00,233.6,233.77,233.53,233.65,2003.0,229.9682,230.1356,229.8993,230.0174,2003.0
2024-10-31 12:50:00,233.65,233.76,233.5,233.52,2674.0,230.0174,230.1257,229.8698,229.8895,2674.0
2024-10-31 12:55:00,233.47,233.47,233.26,233.41,1525.0,229.8402,229.8402,229.6335,229.7812,1525.0
2024-10-31 13:00:00,233.56,233.69,233.49,233.49,4522.0,229.9288,230.0568,229.8599,229.8599,4522.0
2024-10-31 13:05:00,233.48,233.5,233.31,233.47,3009.0,229.8501,229.8698,229.6827,229.8402,3009.0
2024-10-31 13:10:00,233.47,233.47,233.05,233.13,3085.0,229.8402,229.8402,229.4268,229.5055,3085.0
2024-10-31 13:15:00,233.01,233.38,233.01,233.27,3803.0,229.3874,229.7516,229.3874,229.6434,3803.0
2024-10-31 13:20:00,233.34,233.56,233.23,233.23,7492.0,229.7123,229.9288,229.604,229.604,7492.0
2024-10-31 13:25:00,233.39,233.39,233.39,233.39,1428.0,229.7615,229.7615,229.7615,229.7615,1428.0
2024-10-31 13:30:00,233.51,233.55,233.35,233.45,2523.0,229.8796,229.919,229.7221,229.8206,2523.0
2024-10-31 13:35:00,233.45,233.58,233.28,233.38,2890.0,229.8206,229.9485,229.6532,229.7516,2890.0
2024-10-31 13:40:00,233.38,233.43,232.88,233.02,20163.0,229.7516,229.8009,229.2594,229.3972,20163.0
2024-10-31 13:45:00,233.07,233.85,233.05,233.82,26075.0,229.4465,230.2143,229.4268,230.1848,26075.0
2024-10-31 13:50:00,233.86,233.86,233.41,233.41,700.0,230.2242,230.2242,229.7812,229.7812,700.0
2024-10-31 13:55:00,233.48,233.6,233.48,233.59,1118.0,229.8501,229.9682,229.8501,229.9584,1118.0
2024-10-31 14:00:00,233.55,233.71,233.31,233.55,2524.0,229.919,230.0765,229.6827,229.919,2524.0
2024-10-31 14:05:00,233.44,233.57,233.4,233.4,3855.0,229.8107,229.9387,229.7713,229.7713,3855.0
2024-10-31 14:10:00,233.53,233.56,233.41,233.5,1880.0,229.8993,229.9288,229.7812,229.8698,1880.0
2024-10-31 14:15:00,233.61,233.65,233.52,233.65,1804.0,229.9781,230.0174,229.8895,230.0174,1804.0
2024-10-31 14:20:00,233.56,233.77,233.55,233.75,4820.0,229.9288,230.1356,229.919,230.1159,4820.0
2024-10-31 14:25:00,233.73,233.82,233.65,233.78,5680.0,230.0962,230.1848,230.0174,230.1454,5680.0
2024-10-31 14:30:00,233.81,233.84,233.48,233.61,4996.0,230.175,230.2045,229.8501,229.9781,4996.0
2024-10-31 14:35:00,233.58,233.71,233.4,233.54,2674.0,229.9485,230.0765,229.7713,229.9092,2674.0
2024-10-31 14:40:00,233.62,233.62,233.34,233.5,3334.0,229.9879,229.9879,229.7123,229.8698,3334.0
2024-10-31 14:45:00,233.5,233.99,233.38,233.9,9251.0,229.8698,230.3522,229.7516,230.2636,9251.0
2024-10-31 14:50:00,233.91,233.99,233.73,233.74,4128.0,230.2734,230.3522,230.0962,230.106,4128.0
2024-10-31 14:55:00,233.68,233.84,233.66,233.83,1858.0,230.047,230.2045,230.0273,230.1947,1858.0
2024-10-31 15:00:00,233.74,233.74,233.43,233.43,3040.0,230.106,230.106,229.8009,229.8009,3040.0
2024-10-31 15:05:00,233.56,233.82,233.34,233.82,3876.0,229.9288,230.1848,229.7123,230.1848,3876.0
2024-10-31 15:10:00,233.84,233.84,233.32,233.33,3260.0,230.2045,230.2045,229.6926,229.7024,3260.0
2024-10-31 15:15:00,233.26,233.67,233.22,233.6,33147.0,229.6335,230.0371,229.5941,229.9682,33147.0
2024-10-31 15:20:00,233.6,233.68,233.38,233.43,10608.0,229.9682,230.047,229.7516,229.8009,10608.0
2024-10-31 15:25:00,233.3,233.47,233.2,233.47,6948.0,229.6729,229.8402,229.5744,229.8402,6948.0
2024-10-31 15:30:00,233.47,233.51,232.96,232.98,9042.0,229.8402,229.8796,229.3382,229.3579,9042.0
2024-10-31 15:35:00,232.96,233.28,232.67,233.06,21115.0,229.3382,229.6532,229.0527,229.4366,21115.0
2024-10-31 15:40:00,233.05,233.15,232.63,232.63,8401.0,229.4268,229.5252,229.0133,229.0133,8401.0
2024-10-31 15:45:00,232.63,232.83,232.56,232.69,12938.0,229.0133,229.2102,228.9444,229.0724,12938.0
2024-10-31 15:50:00,232.64,232.98,232.58,232.92,23640.0,229.0232,229.3579,228.9641,229.2988,23640.0
2024-10-31 15:55:00,232.9,232.96,232.08,232.25,87393.0,229.2791,229.3382,228.4719,228.6392,87393.0
2024-11-01 09:30:00,232.61,232.9,232.16,232.64,10231.0,228.9936,229.2791,228.5506,229.0232,10231.0
2024-11-01 09:35:00,232.9,233.56,232.84,233.3,5508.0,229.2791,229.9288,229.22,229.6729,5508.0
2024-11-01 09:40:00,233.3,233.3,232.25,232.5,6745.0,229.6729,229.6729,228.6392,228.8853,6745.0
2024-11-01 09:45:00,232.72,233.16,232.58,232.69,2462.0,229.1019,229.5351,228.9641,229.0724,2462.0
2024-11-01 09:50:00,232.88,233.49,232.87,232.93,9709.0,229.2594,229.8599,229.2496,229.3086,9709.0
2024-11-01 09:55:00,232.65,232.81,232.48,232.5,2052.0,229.033,229.1905,228.8656,228.8853,2052.0
2024-11-01 10:00:00,232.65,233.08,232.64,233.01,3813.0,229.033,229.4563,229.0232,229.3874,3813.0
2024-11-01 10:05:00,233.01,233.23,232.82,233.22,2658.0,229.3874,229.604,229.2004,229.5941,2658.0
2024-11-01 10:10:00,232.95,232.97,232.75,232.75,2606.0,229.3283,229.348,229.1314,229.1314,2606.0
2024-11-01 10:15:00,232.56,232.56,232.31,232.36,2189.0,228.9444,228.9444,228.6983,228.7475,2189.0
2024-11-01 10:20:00,232.36,232.36,231.89,232.05,7220.0,228.7475,228.7475,228.2848,228.4423,7220.0
2024-11-01 10:25:00,232.04,232.18,231.85,232.13,6321.0,228.4325,228.5703,228.2454,228.5211,6321.0
2024-11-01 10:30:00,232.14,232.35,232.12,232.35,2320.0,228.5309,228.7377,228.5112,228.7377,2320.0
2024-11-01 10:35:00,232.13,232.31,232.13,232.31,625.0,228.5211,228.6983,228.5211,228.6983,625.0
2024-11-01 10:40:00,232.19,232.24,231.88,231.88,3835.0,228.5801,228.6294,228.275,228.275,3835.0
2024-11-01 10:45:00,231.89,231.91,231.7,231.8,7796.0,228.2848,228.3045,228.0978,228.1962,7796.0
2024-11-01 10:50:00,231.8,232.19,231.8,232.19,7500.0,228.1962,228.5801,228.1962,228.5801,7500.0
2024-11-01 10:55:00,232.15,232.59,232.14,232.59,6939.0,228.5408,228.9739,228.5309,228.9739,6939.0
2024-11-01 11:00:00,232.44,232.72,232.25,232.69,2851.0,228.8263,229.1019,228.6392,229.0724,2851.0
2024-11-01 11:05:00,232.51,232.67,232.35,232.54,30800.0,228.8952,229.0527,228.7377,228.9247,30800.0
2024-11-01 11:10:00,232.58,232.66,232.39,232.39,4476.0,228.9641,229.0428,228.777,228.777,4476.0
2024-11-01 11:15:00,232.41,232.63,232.23,232.23,5547.0,228.7967,229.0133,228.6195,228.6195,5547.0
2024-11-01 11:20:00,232.33,232.33,231.82,231.91,3307.0,228.718,228.718,228.2159,228.3045,3307.0
2024-11-01 11:25:00,231.91,232.09,231.91,232.05,3539.0,228.3045,228.4817,228.3045,228.4423,3539.0
2024-11-01 11:30:00,232.1,232.1,231.87,231.95,3727.0,228.4915,228.4915,228.2651,228.3439,3727.0
2024-11-01 11:35:00,231.93,232.1,231.93,232.01,1400.0,228.3242,228.4915,228.3242,228.4029,1400.0
2024-11-01 11:40:00,231.97,232.32,231.97,232.28,2518.0,228.3636,228.7081,228.3636,228.6687,2518.0
2024-11-01 11:45:00,232.13,232.23,232.04,232.23,2200.0,228.5211,228.6195,228.4325,228.6195,2200.0
2024-11-01 11:50:00,232.24,232.24,231.98,232.08,2410.0,228.6294,228.6294,228.3734,228.4719,2410.0
2024-11-01 11:55:00,232.09,232.24,231.97,232.19,3562.0,228.4817,228.6294,228.3636,228.5801,3562.0
2024-11-01 12:00:00,232.19,232.21,232.11,232.12,14757.0,228.5801,228.5998,228.5014,228.5112,14757.0
2024-11-01 12:05:00,232.12,232.27,232.11,232.24,5251.0,228.5112,228.6589,228.5014,228.6294,5251.0
2024-11-01 12:10:00,232.24,232.24,231.97,232.02,10348.0,228.6294,228.6294,228.3636,228.4128,10348.0
2024-11-01 12:15:00,232.02,232.35,231.78,232.33,12565.0,228.4128,228.7377,228.1765,228.718,12565.0
2024-11-01 12:20:00,232.35,232.52,232.35,232.43,3978.0,228.7377,228.905,228.7377,228.8164,3978.0
2024-11-01 12:25:00,232.43,232.63,232.43,232.63,4085.0,228.8164,229.0133,228.8164,229.0133,4085.0
2024-11-01 12:30:00,232.62,232.69,232.54,232.68,5110.0,229.0035,229.0724,228.9247,229.0625,5110.0
2024-11-01 12:35:00,232.65,232.89,232.55,232.89,5949.0,229.033,229.2693,228.9346,229.2693,5949.0
2024-11-01 12:40:00,232.8,232.88,232.18,232.31,4212.0,229.1807,229.2594,228.5703,228.6983,4212.0
2024-11-01 12:45:00,232.18,232.32,232.08,232.16,4998.0,228.5703,228.7081,228.4719,228.5506,4998.0
2024-11-01 12:50:00,232.17,232.64,232.12,232.4,17059.0,228.5605,229.0232,228.5112,228.7869,17059.0
2024-11-01 12:55:00,232.31,232.42,232.26,232.32,2505.0,228.6983,228.8066,228.6491,228.7081,2505.0
2024-11-01 13:00:00,232.4,232.61,232.38,232.52,3580.0,228.7869,228.9936,228.7672,228.905,3580.0
2024-11-01 13:05:00,232.52,232.56,232.23,232.42,16784.0,228.905,228.9444,228.6195,228.8066,16784.0
2024-11-01 13:10:00,232.34,232.42,232.26,232.36,3500.0,228.7278,228.8066,228.6491,228.7475,3500.0
2024-11-01 13:15:00,232.42,232.56,232.4,232.56,4891.0,228.8066,228.9444,228.7869,228.9444,4891.0
2024-11-01 13:20:00,232.56,232.74,232.56,232.69,2897.0,228.9444,229.1216,228.9444,229.0724,2897.0
2024-11-01 13:25:00,232.69,232.72,232.53,232.65,4133.0,229.0724,229.1019,228.9149,229.033,4133.0
2024-11-01 13:30:00,232.55,232.55,232.26,232.34,5046.0,228.9346,228.9346,228.6491,228.7278,5046.0
2024-11-01 13:35:00,232.37,232.47,232.22,232.3,7172.0,228.7573,228.8558,228.6097,228.6884,7172.0
2024-11-01 13:40:00,232.22,232.33,232.21,232.23,4626.0,228.6097,228.718,228.5998,228.6195,4626.0
2024-11-01 13:45:00,232.28,232.38,232.26,232.36,4698.0,228.6687,228.7672,228.6491,228.7475,4698.0
2024-11-01 13:50:00,232.37,232.48,232.33,232.41,6394.0,228.7573,228.8656,228.718,228.7967,6394.0
2024-11-01 13:55:00,232.41,232.42,232.3,232.3,2185.0,228.7967,228.8066,228.6884,228.6884,2185.0
2024-11-01 14:00:00,232.3,232.35,232.16,232.33,5464.0,228.6884,228.7377,228.5506,228.718,5464.0
2024-11-01 14:05:00,232.38,232.5,232.29,232.35,1600.0,228.7672,228.8853,228.6786,228.7377,1600.0
2024-11-01 14:10:00,232.27,232.27,232.08,232.12,1710.0,228.6589,228.6589,228.4719,228.5112,1710.0
2024-11-01 14:15:00,232.17,232.49,232.16,232.4,11161.0,228.5605,228.8755,228.5506,228.7869,11161.0
2024-11-01 14:20:00,232.47,232.76,232.4,232.73,13071.0,228.8558,229.1413,228.7869,229.1118,13071.0
2024-11-01 14:25:00,232.74,232.96,232.71,232.96,3330.0,229.1216,229.3382,229.0921,229.3382,3330.0
2024-11-01 14:30:00,232.91,233.07,232.81,233.0,13317.0,229.289,229.4465,229.1905,229.3776,13317.0
2024-11-01 14:35:00,233.0,233.38,232.93,233.27,16083.0,229.3776,229.7516,229.3086,229.6434,16083.0
2024-11-01 14:40:00,233.35,233.62,233.17,233.56,11116.0,229.7221,229.9879,229.5449,229.9288,11116.0
2024-11-01 14:45:00,233.59,233.82,233.35,233.35,22202.0,229.9584,230.1848,229.7221,229.7221,22202.0
2024-11-01 14:50:00,233.38,233.38,233.1,233.21,8751.0,229.7516,229.7516,229.476,229.5843,8751.0
2024-11-01 14:55:00,233.19,233.88,232.98,233.59,12326.0,229.5646,230.2439,229.3579,229.9584,12326.0
2024-11-01 15:00:00,233.54,233.63,233.29,233.56,3402.0,229.9092,229.9978,229.663,229.9288,3402.0
2024-11-01 15:05:00,233.57,233.78,233.48,233.78,3102.0,229.9387,230.1454,229.8501,230.1454,3102.0
2024-11-01 15:10:00,233.71,233.98,233.7,233.81,6044.0,230.0765,230.3423,230.0667,230.175,6044.0
2024-11-01 15:15:00,233.77,233.84,233.59,233.63,15920.0,230.1356,230.2045,229.9584,229.9978,15920.0
2024-11-01 15:20:00,233.7,233.86,233.41,233.81,8154.0,230.0667,230.2242,229.7812,230.175,8154.0
2024-11-01 15:25:00,233.76,233.81,233.43,233.44,9396.0,230.1257,230.175,229.8009,229.8107,9396.0
2024-11-01 15:30:00,233.48,233.59,233.15,233.25,7372.0,229.8501,229.9584,229.5252,229.6237,7372.0
2024-11-01 15:35:00,233.25,233.26,232.85,232.92,6053.0,229.6237,229.6335,229.2299,229.2988,6053.0
2024-11-01 15:40:00,232.87,233.2,232.8,233.11,15599.0,229.2496,229.5744,229.1807,229.4858,15599.0
2024-11-01 15:45:00,233.11,233.11,232.78,233.03,17001.0,229.4858,229.4858,229.161,229.4071,17001.0
2024-11-01 15:50:00,233.02,233.57,233.01,233.33,24868.0,229.3972,229.9387,229.3874,229.7024,24868.0
2024-11-01 15:55:00,233.33,233.62,232.51,232.75,152074.0,229.7024,229.9879,228.8952,229.1314,152074.0
2024-11-04 09:30:00,233.32,236.14,233.32,235.83,15771.0,229.6926,232.4687,229.6926,232.1636,15771.0
2024-11-04 09:35:00,235.49,236.57,235.09,235.63,31881.0,231.8288,232.8921,231.4351,231.9667,31881.0
2024-11-04 09:40:00,235.85,236.45,235.35,235.36,8556.0,232.1832,232.7739,231.691,231.7009,8556.0
2024-11-04 09:45:00,235.42,236.76,235.02,236.42,22475.0,231.7599,233.0791,231.3661,232.7444,22475.0
2024-11-04 09:50:00,236.36,236.64,236.17,236.27,22722.0,232.6853,232.961,232.4983,232.5967,22722.0
2024-11-04 09:55:00,236.17,237.3,236.12,237.3,11837.0,232.4983,233.6107,232.449,233.6107,11837.0
2024-11-04 10:00:00,236.82,237.24,236.49,237.2,16460.0,233.1382,233.5516,232.8133,233.5123,16460.0
2024-11-04 10:05:00,237.03,237.18,236.7,237.04,11338.0,233.3449,233.4926,233.02,233.3547,11338.0
2024-11-04 10:10:00,237.42,238.54,237.42,238.36,3444.0,233.7288,234.8314,233.7288,234.6542,3444.0
2024-11-04 10:15:00,238.37,238.94,238.17,238.94,15613.0,234.6641,235.2252,234.4672,235.2252,15613.0
2024-11-04 10:20:00,238.79,239.51,238.79,239.01,57516.0,235.0775,235.7863,235.0775,235.2941,57516.0
2024-11-04 10:25:00,238.87,239.23,238.77,239.11,20366.0,235.1563,235.5107,235.0578,235.3926,20366.0
2024-11-04 10:30:00,239.06,239.06,238.17,238.22,35840.0,235.3433,235.3433,234.4672,234.5164,35840.0
2024-11-04 10:35:00,238.22,239.72,238.09,239.49,42759.0,234.5164,235.9931,234.3884,235.7667,42759.0
2024-11-04 10:40:00,239.52,239.73,239.18,239.65,6203.0,235.7962,236.0029,235.4615,235.9242,6203.0
2024-11-04 10:45:00,239.84,239.85,239.19,239.29,9096.0,236.1112,236.1211,235.4713,235.5698,9096.0
2024-11-04 10:50:00,239.29,239.79,239.11,239.7,5841.0,235.5698,236.062,235.3926,235.9734,5841.0
2024-11-04 10:55:00,239.65,239.83,239.44,239.47,10448.0,235.9242,236.1014,235.7174,235.747,10448.0
2024-11-04 11:00:00,239.56,239.65,239.26,239.52,6415.0,235.8356,235.9242,235.5402,235.7962,6415.0
2024-11-04 11:05:00,239.52,239.52,238.75,238.92,3885.0,235.7962,235.7962,235.0382,235.2055,3885.0
2024-11-04 11:10:00,238.88,238.88,238.25,238.27,3115.0,235.1661,235.1661,234.5459,234.5656,3115.0
2024-11-04 11:15:00,238.39,238.99,238.39,238.72,11715.0,234.6838,235.2744,234.6838,235.0086,11715.0
2024-11-04 11:20:00,238.7,238.82,238.49,238.72,2992.0,234.9889,235.1071,234.7822,235.0086,2992.0
2024-11-04 11:25:00,238.87,239.07,238.83,238.9,1650.0,235.1563,235.3532,235.1169,235.1858,1650.0
2024-11-04 11:30:00,238.9,239.16,238.38,238.7,25845.0,235.1858,235.4418,234.6739,234.9889,25845.0
2024-11-04 11:35:00,238.7,238.8,238.27,238.54,3901.0,234.9889,235.0874,234.5656,234.8314,3901.0
2024-11-04 11:40:00,238.52,238.8,238.28,238.68,5288.0,234.8117,235.0874,234.5755,234.9692,5288.0
2024-11-04 11:45:00,238.68,239.02,238.54,238.82,4484.0,234.9692,235.304,234.8314,235.1071,4484.0
2024-11-04 11:50:00,238.72,239.47,238.72,239.47,14519.0,235.0086,235.747,235.0086,235.747,14519.0
2024-11-04 11:55:00,239.28,239.54,239.22,239.52,4519.0,235.5599,235.8159,235.5009,235.7962,4519.0
2024-11-04 12:00:00,239.54,239.79,239.5,239.5,5028.0,235.8159,236.062,235.7765,235.7765,5028.0
2024-11-04 12:05:00,239.54,239.67,239.47,239.67,3075.0,235.8159,235.9439,235.747,235.9439,3075.0
2024-11-04 12:10:00,239.54,239.77,239.52,239.62,855.0,235.8159,236.0423,235.7962,235.8946,855.0
2024-11-04 12:15:00,239.67,240.0,239.53,239.65,9110.0,235.9439,236.2687,235.806,235.9242,9110.0
2024-11-04 12:20:00,239.58,239.66,239.48,239.58,2749.0,235.8553,235.934,235.7568,235.8553,2749.0
2024-11-04 12:25:00,239.56,240.33,239.56,239.97,9485.0,235.8356,236.5936,235.8356,236.2392,9485.0
2024-11-04 12:30:00,239.99,240.21,239.94,240.21,3574.0,236.2589,236.4755,236.2097,236.4755,3574.0
2024-11-04 12:35:00,240.23,240.33,239.97,240.3,2799.0,236.4951,236.5936,236.2392,236.5641,2799.0
2024-11-04 12:40:00,240.21,240.72,240.21,240.69,11588.0,236.4755,236.9775,236.4755,236.948,11588.0
2024-11-04 12:45:00,240.75,240.75,240.4,240.69,5752.0,237.0071,237.0071,236.6625,236.948,5752.0
2024-11-04 12:50:00,240.59,240.73,240.58,240.73,3132.0,236.8496,236.9874,236.8397,236.9874,3132.0
2024-11-04 12:55:00,240.65,240.75,240.47,240.58,7305.0,236.9086,237.0071,236.7314,236.8397,7305.0
2024-11-04 13:00:00,240.59,240.6,240.21,240.26,9556.0,236.8496,236.8594,236.4755,236.5247,9556.0
2024-11-04 13:05:00,240.37,240.37,239.85,240.17,7599.0,236.633,236.633,236.1211,236.4361,7599.0
2024-11-04 13:10:00,240.12,240.23,239.63,239.96,12433.0,236.3869,236.4951,235.9045,236.2293,12433.0
2024-11-04 13:15:00,239.96,240.27,239.83,240.27,3105.0,236.2293,236.5345,236.1014,236.5345,3105.0
2024-11-04 13:20:00,240.27,240.57,240.27,240.55,2669.0,236.5345,236.8299,236.5345,236.8102,2669.0
2024-11-04 13:25:00,240.5,240.84,240.41,240.84,14322.0,236.761,237.0957,236.6724,237.0957,14322.0
2024-11-04 13:30:00,240.74,240.9,240.57,240.9,11868.0,236.9972,237.1547,236.8299,237.1547,11868.0
2024-11-04 13:35:00,240.87,240.98,240.83,240.91,6163.0,237.1252,237.2335,237.0858,237.1646,6163.0
2024-11-04 13:40:00,240.94,241.0,240.81,240.84,6801.0,237.1941,237.2532,237.0661,237.0957,6801.0
2024-11-04 13:45:00,240.81,241.14,240.74,241.06,6075.0,237.0661,237.391,236.9972,237.3122,6075.0
2024-11-04 13:50:00,241.06,241.19,241.06,241.19,1765.0,237.3122,237.4402,237.3122,237.4402,1765.0
2024-11-04 13:55:00,241.14,241.46,241.14,241.35,6739.0,237.391,237.706,237.391,237.5977,6739.0
2024-11-04 14:00:00,241.35,241.41,241.28,241.38,2830.0,237.5977,237.6568,237.5288,237.6273,2830.0
2024-11-04 14:05:00,241.42,241.48,241.31,241.47,6468.0,237.6666,237.7257,237.5584,237.7159,6468.0
2024-11-04 14:10:00,241.41,241.65,241.34,241.64,4182.0,237.6568,237.8931,237.5879,237.8832,4182.0
2024-11-04 14:15:00,241.59,241.71,241.53,241.61,3840.0,237.834,237.9521,237.7749,237.8537,3840.0
2024-11-04 14:20:00,241.61,241.72,241.46,241.49,8403.0,237.8537,237.962,237.706,237.7356,8403.0
2024-11-04 14:25:00,241.49,241.59,241.17,241.17,10813.0,237.7356,237.834,237.4205,237.4205,10813.0
2024-11-04 14:30:00,241.13,241.2,240.9,241.06,2932.0,237.3812,237.4501,237.1547,237.3122,2932.0
2024-11-04 14:35:00,240.99,241.13,240.98,241.06,3650.0,237.2433,237.3812,237.2335,237.3122,3650.0
2024-11-04 14:40:00,241.14,241.14,240.95,241.0,3059.0,237.391,237.391,237.204,237.2532,3059.0
2024-11-04 14:45:00,241.06,241.41,241.0,241.36,7655.0,237.3122,237.6568,237.2532,237.6076,7655.0
2024-11-04 14:50:00,241.35,241.38,241.28,241.35,3671.0,237.5977,237.6273,237.5288,237.5977,3671.0
2024-11-04 14:55:00,241.35,241.35,241.15,241.25,5918.0,237.5977,237.5977,237.4008,237.4993,5918.0
2024-11-04 15:00:00,241.28,241.28,241.12,241.24,6336.0,237.5288,237.5288,237.3713,237.4894,6336.0
2024-11-04 15:05:00,241.13,241.15,240.97,240.99,6787.0,237.3812,237.4008,237.2236,237.2433,6787.0
2024-11-04 15:10:00,241.03,241.04,240.51,240.56,6461.0,237.2827,237.2926,236.7708,236.82,6461.0
2024-11-04 15:15:00,240.55,240.76,240.31,240.38,9671.0,236.8102,237.0169,236.5739,236.6428,9671.0
2024-11-04 15:20:00,240.3,240.3,239.91,240.09,6072.0,236.5641,236.5641,236.1801,236.3573,6072.0
2024-11-04 15:25:00,240.14,240.24,239.57,239.63,11923.0,236.4065,236.505,235.8454,235.9045,11923.0
2024-11-04 15:30:00,239.65,239.75,239.21,239.34,15920.0,235.9242,236.0226,235.491,235.619,15920.0
2024-11-04 15:35:00,239.34,239.35,238.89,238.89,13146.0,235.619,235.6288,235.176,235.176,13146.0
2024-11-04 15:40:00,238.89,239.43,238.89,239.3,12309.0,235.176,235.7076,235.176,235.5796,12309.0
2024-11-04 15:45:00,239.4,239.89,239.39,239.65,16286.0,235.6781,236.1604,235.6682,235.9242,16286.0
2024-11-04 15:50:00,239.67,239.72,239.42,239.49,18818.0,235.9439,235.9931,235.6977,235.7667,18818.0
2024-11-04 15:55:00,239.52,239.87,239.41,239.82,114507.0,235.7962,236.1407,235.6879,236.0915,114507.0
2024-11-05 09:30:00,238.66,238.87,237.65,238.55,7936.0,235.9502,236.1578,234.9517,235.8414,7936.0
2024-11-05 09:35:00,238.55,238.55,237.59,237.63,2303.0,235.8414,235.8414,234.8923,234.9319,2303.0
2024-11-05 09:40:00,237.98,238.4,237.89,237.93,1668.0,235.2779,235.6931,235.1889,235.2285,1668.0
2024-11-05 09:45:00,237.94,238.0,237.77,237.97,4758.0,235.2384,235.2977,235.0703,235.268,4758.0
2024-11-05 09:50:00,237.98,238.56,237.82,238.3,10719.0,235.2779,235.8513,235.1197,235.5943,10719.0
2024-11-05 09:55:00,238.36,238.93,238.19,238.66,11543.0,235.6536,236.2171,235.4855,235.9502,11543.0
2024-11-05 10:00:00,238.51,239.11,237.93,238.48,4750.0,235.8019,236.3951,235.2285,235.7722,4750.0
2024-11-05 10:05:00,238.57,238.96,237.91,237.91,1874.0,235.8612,236.2468,235.2087,235.2087,1874.0
2024-11-05 10:10:00,238.13,238.24,238.0,238.24,907.0,235.4262,235.535,235.2977,235.535,907.0
2024-11-05 10:15:00,238.24,238.24,237.25,237.34,4000.0,235.535,235.535,234.5562,234.6452,4000.0
2024-11-05 10:20:00,237.34,237.88,237.34,237.85,2371.0,234.6452,235.179,234.6452,235.1494,2371.0
2024-11-05 10:25:00,237.88,238.36,237.68,238.36,15566.0,235.179,235.6536,234.9813,235.6536,15566.0
2024-11-05 10:30:00,238.4,238.78,238.24,238.73,17354.0,235.6931,236.0688,235.535,236.0194,17354.0
2024-11-05 10:35:00,238.79,238.86,238.62,238.77,1779.0,236.0787,236.1479,235.9106,236.0589,1779.0
2024-11-05 10:40:00,238.8,238.8,238.41,238.68,4730.0,236.0886,236.0886,235.703,235.97,4730.0
2024-11-05 10:45:00,238.82,238.93,238.48,238.49,5779.0,236.1084,236.2171,235.7722,235.7821,5779.0
2024-11-05 10:50:00,238.56,238.6,237.88,238.02,22845.0,235.8513,235.8909,235.179,235.3175,22845.0
2024-11-05 10:55:00,237.91,237.91,237.25,237.36,1793.0,235.2087,235.2087,234.5562,234.6649,1793.0
2024-11-05 11:00:00,237.37,237.49,237.05,237.22,3252.0,234.6748,234.7935,234.3585,234.5265,3252.0
2024-11-05 11:05:00,237.26,237.41,237.17,237.17,1257.0,234.5661,234.7144,234.4771,234.4771,1257.0
2024-11-05 11:10:00,237.14,237.65,237.14,237.53,1607.0,234.4474,234.9517,234.4474,234.833,1607.0
2024-11-05 11:15:00,237.56,237.66,237.53,237.53,1100.0,234.8627,234.9615,234.833,234.833,1100.0
2024-11-05 11:20:00,237.61,237.61,236.95,237.13,3233.0,234.9121,234.9121,234.2596,234.4376,3233.0
2024-11-05 11:25:00,237.16,237.39,237.15,237.27,3389.0,234.4672,234.6946,234.4573,234.576,3389.0
2024-11-05 11:30:00,237.3,237.35,237.27,237.31,1491.0,234.6056,234.6551,234.576,234.6155,1491.0
2024-11-05 11:35:00,237.21,237.23,237.18,237.23,1009.0,234.5167,234.5364,234.487,234.5364,1009.0
2024-11-05 11:40:00,237.22,237.26,237.01,237.01,1100.0,234.5265,234.5661,234.3189,234.3189,1100.0
2024-11-05 11:45:00,237.03,237.86,237.03,237.8,16041.0,234.3387,235.1593,234.3387,235.1,16041.0
2024-11-05 11:50:00,237.81,237.87,237.72,237.83,2869.0,235.1098,235.1692,235.0209,235.1296,2869.0
2024-11-05 11:55:00,237.82,237.83,237.38,237.65,4323.0,235.1197,235.1296,234.6847,234.9517,4323.0
2024-11-05 12:00:00,237.65,237.75,237.37,237.55,5050.0,234.9517,235.0505,234.6748,234.8528,5050.0
2024-11-05 12:05:00,237.55,237.7,237.43,237.57,5529.0,234.8528,235.0011,234.7342,234.8726,5529.0
2024-11-05 12:10:00,237.57,237.71,237.42,237.54,3089.0,234.8726,235.011,234.7243,234.8429,3089.0
2024-11-05 12:15:00,237.68,237.8,237.59,237.64,2263.0,234.9813,235.1,234.8923,234.9418,2263.0
2024-11-05 12:20:00,237.59,237.71,237.43,237.43,5413.0,234.8923,235.011,234.7342,234.7342,5413.0
2024-11-05 12:25:00,237.42,237.55,237.21,237.21,12349.0,234.7243,234.8528,234.5167,234.5167,12349.0
2024-11-05 12:30:00,237.32,237.32,237.09,237.29,10903.0,234.6254,234.6254,234.398,234.5957,10903.0
2024-11-05 12:35:00,237.33,237.61,237.33,237.61,5139.0,234.6353,234.9121,234.6353,234.9121,5139.0
2024-11-05 12:40:00,237.58,237.66,237.58,237.58,900.0,234.8824,234.9615,234.8824,234.8824,900.0
2024-11-05 12:45:00,237.65,237.71,237.19,237.37,8209.0,234.9517,235.011,234.4969,234.6748,8209.0
2024-11-05 12:50:00,237.36,237.41,237.15,237.23,3945.0,234.6649,234.7144,234.4573,234.5364,3945.0
2024-11-05 12:55:00,237.13,237.16,237.08,237.1,1491.0,234.4376,234.4672,234.3881,234.4079,1491.0
2024-11-05 13:00:00,237.11,237.55,237.03,237.55,10322.0,234.4178,234.8528,234.3387,234.8528,10322.0
2024-11-05 13:05:00,237.55,237.76,237.47,237.68,3390.0,234.8528,235.0604,234.7737,234.9813,3390.0
2024-11-05 13:10:00,237.66,237.66,237.34,237.5,5140.0,234.9615,234.9615,234.6452,234.8034,5140.0
2024-11-05 13:15:00,237.28,237.43,236.95,237.0,1550.0,234.5859,234.7342,234.2596,234.309,1550.0
2024-11-05 13:20:00,236.83,237.18,236.78,236.78,4601.0,234.141,234.487,234.0915,234.0915,4601.0
2024-11-05 13:25:00,236.83,236.84,236.7,236.71,531.0,234.141,234.1509,234.0124,234.0223,531.0
2024-11-05 13:30:00,236.78,237.15,236.57,236.99,12375.0,234.0915,234.4573,233.8839,234.2991,12375.0
2024-11-05 13:35:00,237.05,237.11,236.96,236.97,2802.0,234.3585,234.4178,234.2695,234.2794,2802.0
2024-11-05 13:40:00,236.93,237.23,236.93,237.21,5016.0,234.2398,234.5364,234.2398,234.5167,5016.0
2024-11-05 13:45:00,237.05,237.14,236.85,236.98,1625.0,234.3585,234.4474,234.1607,234.2893,1625.0
2024-11-05 13:50:00,237.07,237.5,237.06,237.38,1500.0,234.3782,234.8034,234.3684,234.6847,1500.0
2024-11-05 13:55:00,237.38,237.4,237.36,237.36,1759.0,234.6847,234.7045,234.6649,234.6649,1759.0
2024-11-05 14:00:00,237.31,237.78,237.3,237.66,5043.0,234.6155,235.0802,234.6056,234.9615,5043.0
2024-11-05 14:05:00,237.66,237.71,237.32,237.5,10588.0,234.9615,235.011,234.6254,234.8034,10588.0
2024-11-05 14:10:00,237.66,237.87,237.5,237.86,11991.0,234.9615,235.1692,234.8034,235.1593,11991.0
2024-11-05 14:15:00,237.63,237.74,237.55,237.59,3110.0,234.9319,235.0406,234.8528,234.8923,3110.0
2024-11-05 14:20:00,237.59,237.62,237.42,237.59,1974.0,234.8923,234.922,234.7243,234.8923,1974.0
2024-11-05 14:25:00,237.63,237.66,237.23,237.3,4690.0,234.9319,234.9615,234.5364,234.6056,4690.0
2024-11-05 14:30:00,237.34,237.39,237.27,237.34,2409.0,234.6452,234.6946,234.576,234.6452,2409.0
2024-11-05 14:35:00,237.35,237.52,237.35,237.46,2171.0,234.6551,234.8231,234.6551,234.7638,2171.0
2024-11-05 14:40:00,237.46,237.56,237.36,237.48,3625.0,234.7638,234.8627,234.6649,234.7836,3625.0
2024-11-05 14:45:00,237.5,237.57,237.15,237.15,3815.0,234.8034,234.8726,234.4573,234.4573,3815.0
2024-11-05 14:50:00,237.26,237.26,237.09,237.18,2753.0,234.5661,234.5661,234.398,234.487,2753.0
2024-11-05 14:55:00,237.17,237.27,236.86,237.11,4942.0,234.4771,234.576,234.1706,234.4178,4942.0
2024-11-05 15:00:00,237.09,237.19,236.95,237.19,2771.0,234.398,234.4969,234.2596,234.4969,2771.0
2024-11-05 15:05:00,237.09,237.6,237.09,237.48,3456.0,234.398,234.9022,234.398,234.7836,3456.0
2024-11-05 15:10:00,237.4,237.73,237.38,237.48,6412.0,234.7045,235.0307,234.6847,234.7836,6412.0
2024-11-05 15:15:00,237.5,237.82,237.46,237.76,4994.0,234.8034,235.1197,234.7638,235.0604,4994.0
2024-11-05 15:20:00,237.79,237.81,237.46,237.63,5916.0,235.0901,235.1098,234.7638,234.9319,5916.0
2024-11-05 15:25:00,237.66,237.66,237.2,237.46,8389.0,234.9615,234.9615,234.5068,234.7638,8389.0
2024-11-05 15:30:00,237.53,237.53,237.05,237.21,6510.0,234.833,234.833,234.3585,234.5167,6510.0
2024-11-05 15:35:00,237.05,237.21,237.05,237.12,2750.0,234.3585,234.5167,234.3585,234.4277,2750.0
2024-11-05 15:40:00,237.11,237.11,236.87,237.05,3200.0,234.4178,234.4178,234.1805,234.3585,3200.0
2024-11-05 15:45:00,236.99,237.28,236.94,237.18,5764.0,234.2991,234.5859,234.2497,234.487,5764.0
2024-11-05 15:50:00,237.24,237.53,237.14,237.38,13920.0,234.5463,234.833,234.4474,234.6847,13920.0
2024-11-05 15:55:00,237.46,237.73,236.95,237.0,122786.0,234.7638,235.0307,234.2596,234.309,122786.0
2024-11-06 09:30:00,233.79,233.92,224.76,229.91,168196.0,231.1355,231.264,222.208,227.2995,168196.0
2024-11-06 09:35:00,229.85,229.85,226.67,227.13,75921.0,227.2402,227.2402,224.0963,224.5511,75921.0
2024-11-06 09:40:00,227.33,229.14,227.33,229.12,82817.0,224.7488,226.5383,224.7488,226.5185,82817.0
2024-11-06 09:45:00,229.12,229.23,227.79,228.99,64205.0,226.5185,226.6273,225.2036,226.39,64205.0
2024-11-06 09:50:00,229.05,231.29,228.96,230.15,99288.0,226.4493,228.6639,226.3603,227.5368,99288.0
2024-11-06 09:55:00,230.31,230.63,229.72,229.92,38814.0,227.695,228.0114,227.1117,227.3094,38814.0
2024-11-06 10:00:00,230.28,230.28,228.47,228.48,26309.0,227.6653,227.6653,225.8759,225.8858,26309.0
2024-11-06 10:05:00,228.26,228.44,226.98,226.98,29105.0,225.6683,225.8462,224.4028,224.4028,29105.0
2024-11-06 10:10:00,226.95,227.4,226.5,227.12,22715.0,224.3731,224.818,223.9283,224.5412,22715.0
2024-11-06 10:15:00,227.33,227.92,225.8,226.52,77006.0,224.7488,225.3321,223.2362,223.948,77006.0
2024-11-06 10:20:00,226.6,227.91,226.6,227.65,32231.0,224.0271,225.3222,224.0271,225.0652,32231.0
2024-11-06 10:25:00,227.45,227.46,226.0,226.03,12213.0,224.8675,224.8774,223.4339,223.4636,12213.0
2024-11-06 10:30:00,226.03,227.78,225.56,226.75,23632.0,223.4636,225.1937,222.9989,224.1754,23632.0
2024-11-06 10:35:00,226.88,227.23,226.03,226.11,29231.0,224.3039,224.65,223.4636,223.5427,29231.0
2024-11-06 10:40:00,226.33,227.08,226.15,226.84,20458.0,223.7602,224.5017,223.5822,224.2644,20458.0
2024-11-06 10:45:00,226.89,226.91,226.45,226.64,12524.0,224.3138,224.3336,223.8788,224.0667,12524.0
2024-11-06 10:50:00,226.65,227.42,226.64,227.18,23123.0,224.0766,224.8378,224.0667,224.6005,23123.0
2024-11-06 10:55:00,227.2,227.4,226.61,226.62,8961.0,224.6203,224.818,224.037,224.0469,8961.0
2024-11-06 11:00:00,226.62,227.24,226.6,227.23,5928.0,224.0469,224.6599,224.0271,224.65,5928.0
2024-11-06 11:05:00,227.02,227.31,226.71,226.74,13815.0,224.4424,224.7291,224.1359,224.1655,13815.0
2024-11-06 11:10:00,226.73,228.49,226.59,228.49,39723.0,224.1556,225.8957,224.0172,225.8957,39723.0
2024-11-06 11:15:00,228.37,228.57,228.03,228.04,35408.0,225.777,225.9748,225.4409,225.4508,35408.0
2024-11-06 11:20:00,228.01,228.2,227.76,227.94,8293.0,225.4211,225.609,225.1739,225.3519,8293.0
2024-11-06 11:25:00,227.96,228.44,227.61,228.25,8283.0,225.3717,225.8462,225.0257,225.6584,8283.0
2024-11-06 11:30:00,228.37,228.65,228.16,228.58,7882.0,225.777,226.0538,225.5694,225.9846,7882.0
2024-11-06 11:35:00,228.5,228.67,228.15,228.22,16699.0,225.9055,226.0736,225.5595,225.6287,16699.0
2024-11-06 11:40:00,228.44,228.45,228.04,228.14,16793.0,225.8462,225.8561,225.4508,225.5496,16793.0
2024-11-06 11:45:00,228.15,228.15,227.55,227.55,8110.0,225.5595,225.5595,224.9663,224.9663,8110.0
2024-11-06 11:50:00,227.69,228.02,227.36,228.02,12410.0,225.1047,225.431,224.7785,225.431,12410.0
2024-11-06 11:55:00,228.19,228.37,228.0,228.18,9230.0,225.5991,225.777,225.4112,225.5892,9230.0
2024-11-06 12:00:00,228.14,228.38,227.98,228.16,12372.0,225.5496,225.7869,225.3915,225.5694,12372.0
2024-11-06 12:05:00,228.15,228.17,227.97,228.09,6894.0,225.5595,225.5793,225.3816,225.5002,6894.0
2024-11-06 12:10:00,228.08,228.08,227.56,227.63,12463.0,225.4903,225.4903,224.9762,225.0454,12463.0
2024-11-06 12:15:00,227.63,228.15,227.47,227.92,27434.0,225.0454,225.5595,224.8872,225.3321,27434.0
2024-11-06 12:20:00,227.83,228.08,227.73,228.08,4833.0,225.2432,225.4903,225.1443,225.4903,4833.0
2024-11-06 12:25:00,227.93,228.1,227.62,227.88,8776.0,225.342,225.5101,225.0355,225.2926,8776.0
2024-11-06 12:30:00,227.89,227.94,227.58,227.73,5142.0,225.3025,225.3519,224.996,225.1443,5142.0
2024-11-06 12:35:00,227.63,227.94,227.62,227.89,6334.0,225.0454,225.3519,225.0355,225.3025,6334.0
2024-11-06 12:40:00,227.97,228.0,227.24,227.33,6361.0,225.3816,225.4112,224.6599,224.7488,6361.0
2024-11-06 12:45:00,227.33,228.1,227.26,227.9,12750.0,224.7488,225.5101,224.6796,225.3124,12750.0
2024-11-06 12:50:00,227.93,228.94,227.93,228.68,21155.0,225.342,226.3406,225.342,226.0835,21155.0
2024-11-06 12:55:00,228.75,229.12,228.39,228.94,6247.0,226.1527,226.5185,225.7968,226.3406,6247.0
2024-11-06 13:00:00,228.78,228.78,228.33,228.47,7049.0,226.1824,226.1824,225.7375,225.8759,7049.0
2024-11-06 13:05:00,228.59,228.69,227.69,227.7,7961.0,225.9945,226.0934,225.1047,225.1146,7961.0
2024-11-06 13:10:00,227.78,228.85,227.78,228.53,13244.0,225.1937,226.2516,225.1937,225.9352,13244.0
2024-11-06 13:15:00,228.41,229.04,228.3,229.04,6411.0,225.8166,226.4394,225.7078,226.4394,6411.0
2024-11-06 13:20:00,229.07,229.07,228.77,228.77,5008.0,226.4691,226.4691,226.1725,226.1725,5008.0
2024-11-06 13:25:00,228.75,228.88,228.31,228.39,7339.0,226.1527,226.2812,225.7177,225.7968,7339.0
2024-11-06 13:30:00,228.31,228.64,228.15,228.39,22171.0,225.7177,226.044,225.5595,225.7968,22171.0
2024-11-06 13:35:00,228.66,228.71,228.05,228.12,15133.0,226.0637,226.1132,225.4607,225.5299,15133.0
2024-11-06 13:40:00,228.13,229.07,228.0,228.91,9592.0,225.5397,226.4691,225.4112,226.3109,9592.0
2024-11-06 13:45:00,228.92,229.06,228.58,228.58,6956.0,226.3208,226.4592,225.9846,225.9846,6956.0
2024-11-06 13:50:00,228.75,228.97,228.6,228.91,7214.0,226.1527,226.3702,226.0044,226.3109,7214.0
2024-11-06 13:55:00,228.83,228.85,228.19,228.28,3228.0,226.2318,226.2516,225.5991,225.688,3228.0
2024-11-06 14:00:00,228.34,228.55,228.07,228.07,19113.0,225.7474,225.955,225.4804,225.4804,19113.0
2024-11-06 14:05:00,228.1,228.43,228.01,228.38,9362.0,225.5101,225.8363,225.4211,225.7869,9362.0
2024-11-06 14:10:00,228.38,228.57,228.28,228.28,11004.0,225.7869,225.9748,225.688,225.688,11004.0
2024-11-06 14:15:00,228.41,229.01,228.28,228.98,10137.0,225.8166,226.4098,225.688,226.3801,10137.0
2024-11-06 14:20:00,228.98,229.06,228.39,228.59,36443.0,226.3801,226.4592,225.7968,225.9945,36443.0
2024-11-06 14:25:00,228.59,228.62,228.3,228.43,9287.0,225.9945,226.0242,225.7078,225.8363,9287.0
2024-11-06 14:30:00,228.49,228.53,228.2,228.41,25255.0,225.8957,225.9352,225.609,225.8166,25255.0
2024-11-06 14:35:00,228.41,228.99,228.4,228.99,8795.0,225.8166,226.39,225.8067,226.39,8795.0
2024-11-06 14:40:00,229.0,229.37,228.77,229.15,17953.0,226.3999,226.7657,226.1725,226.5482,17953.0
2024-11-06 14:45:00,229.17,229.18,228.89,228.99,16742.0,226.5679,226.5778,226.2911,226.39,16742.0
2024-11-06 14:50:00,228.93,229.09,228.82,229.0,9482.0,226.3307,226.4888,226.2219,226.3999,9482.0
2024-11-06 14:55:00,229.09,229.12,228.74,228.89,15532.0,226.4888,226.5185,226.1428,226.2911,15532.0
2024-11-06 15:00:00,228.81,229.45,228.81,229.11,5001.0,226.212,226.8448,226.212,226.5086,5001.0
2024-11-06 15:05:00,228.95,229.06,228.66,228.96,8600.0,226.3504,226.4592,226.0637,226.3603,8600.0
2024-11-06 15:10:00,228.96,229.42,228.92,229.21,5073.0,226.3603,226.8151,226.3208,226.6075,5073.0
2024-11-06 15:15:00,229.21,229.45,229.1,229.23,7669.0,226.6075,226.8448,226.4987,226.6273,7669.0
2024-11-06 15:20:00,229.23,229.3,228.97,229.02,20339.0,226.6273,226.6965,226.3702,226.4196,20339.0
2024-11-06 15:25:00,229.03,229.3,228.98,229.0,16147.0,226.4295,226.6965,226.3801,226.3999,16147.0
2024-11-06 15:30:00,229.11,229.47,229.06,229.36,12004.0,226.5086,226.8645,226.4592,226.7558,12004.0
2024-11-06 15:35:00,229.35,229.4,228.9,229.1,20702.0,226.7459,226.7953,226.301,226.4987,20702.0
2024-11-06 15:40:00,229.08,229.5,228.94,229.5,41400.0,226.479,226.8942,226.3406,226.8942,41400.0
2024-11-06 15:45:00,229.5,229.7,229.32,229.64,20895.0,226.8942,227.0919,226.7162,227.0326,20895.0
2024-11-06 15:50:00,229.7,229.99,229.12,229.92,44450.0,227.0919,227.3786,226.5185,227.3094,44450.0
2024-11-06 15:55:00,229.96,229.99,229.3,229.68,127703.0,227.349,227.3786,226.6965,227.0721,127703.0
2024-11-07 09:30:00,230.0,232.08,229.98,231.53,17445.0,227.3885,229.4449,227.3687,228.9011,17445.0
2024-11-07 09:35:00,231.59,232.8,231.26,232.8,8670.0,228.9605,230.1567,228.6342,230.1567,8670.0
2024-11-07 09:40:00,232.22,232.24,231.59,231.93,4288.0,229.5833,229.6031,228.9605,229.2966,4288.0
2024-11-07 09:45:00,231.98,233.32,231.88,233.2,144524.0,229.346,230.6708,229.2472,230.5522,144524.0
2024-11-07 09:50:00,233.29,234.09,233.24,233.27,5727.0,230.6412,231.4321,230.5917,230.6214,5727.0
2024-11-07 09:55:00,233.05,233.05,232.33,232.71,17395.0,230.4039,230.4039,229.6921,230.0677,17395.0
2024-11-07 10:00:00,232.67,233.1,232.54,232.91,6612.0,230.0282,230.4533,229.8997,230.2655,6612.0
2024-11-07 10:05:00,233.06,233.11,232.9,233.02,3331.0,230.4138,230.4632,230.2556,230.3742,3331.0
2024-11-07 10:10:00,233.06,233.06,232.4,232.6,5967.0,230.4138,230.4138,229.7613,229.959,5967.0
2024-11-07 10:15:00,232.47,232.47,232.02,232.06,5836.0,229.8305,229.8305,229.3856,229.4251,5836.0
2024-11-07 10:20:00,232.03,232.24,231.63,231.95,33707.0,229.3955,229.6031,229.0,229.3164,33707.0
2024-11-07 10:25:00,231.93,232.16,231.76,231.87,4133.0,229.2966,229.524,229.1285,229.2373,4133.0
2024-11-07 10:30:00,231.88,232.49,231.86,232.49,13612.0,229.2472,229.8502,229.2274,229.8502,13612.0
2024-11-07 10:35:00,232.51,232.53,232.1,232.2,2389.0,229.87,229.8898,229.4647,229.5635,2389.0
2024-11-07 10:40:00,232.29,233.22,232.24,233.22,8026.0,229.6525,230.572,229.6031,230.572,8026.0
2024-11-07 10:45:00,233.22,233.59,233.08,233.59,19042.0,230.572,230.9378,230.4335,230.9378,19042.0
2024-11-07 10:50:00,233.2,233.47,233.19,233.41,2099.0,230.5522,230.8191,230.5423,230.7598,2099.0
2024-11-07 10:55:00,233.38,233.43,232.83,232.92,3566.0,230.7301,230.7796,230.1864,230.2754,3566.0
2024-11-07 11:00:00,232.92,232.93,232.66,232.72,2311.0,230.2754,230.2852,230.0183,230.0776,2311.0
2024-11-07 11:05:00,232.57,232.63,232.44,232.63,14352.0,229.9293,229.9887,229.8008,229.9887,14352.0
2024-11-07 11:10:00,232.62,232.79,232.42,232.79,5684.0,229.9788,230.1468,229.781,230.1468,5684.0
2024-11-07 11:15:00,232.79,233.31,232.79,233.15,69024.0,230.1468,230.6609,230.1468,230.5027,69024.0
2024-11-07 11:20:00,233.15,233.2,232.93,232.93,2437.0,230.5027,230.5522,230.2852,230.2852,2437.0
2024-11-07 11:25:00,232.85,233.05,232.74,232.83,12039.0,230.2062,230.4039,230.0974,230.1864,12039.0
2024-11-07 11:30:00,232.76,232.86,232.34,232.41,9410.0,230.1172,230.216,229.7019,229.7712,9410.0
2024-11-07 11:35:00,232.26,232.46,232.0,232.0,6570.0,229.6229,229.8206,229.3658,229.3658,6570.0
2024-11-07 11:40:00,232.0,232.59,231.88,232.5,10619.0,229.3658,229.9491,229.2472,229.8601,10619.0
2024-11-07 11:45:00,232.43,232.71,232.33,232.71,2701.0,229.7909,230.0677,229.6921,230.0677,2701.0
2024-11-07 11:50:00,232.69,232.69,232.44,232.45,1517.0,230.048,230.048,229.8008,229.8107,1517.0
2024-11-07 11:55:00,232.45,232.49,232.28,232.43,1750.0,229.8107,229.8502,229.6426,229.7909,1750.0
2024-11-07 12:00:00,232.43,232.94,232.38,232.82,2362.0,229.7909,230.2951,229.7415,230.1765,2362.0
2024-11-07 12:05:00,232.66,232.84,232.56,232.56,8325.0,230.0183,230.1963,229.9194,229.9194,8325.0
2024-11-07 12:10:00,232.56,232.61,232.41,232.51,3643.0,229.9194,229.9689,229.7712,229.87,3643.0
2024-11-07 12:15:00,232.51,232.62,232.33,232.47,3647.0,229.87,229.9788,229.6921,229.8305,3647.0
2024-11-07 12:20:00,232.49,233.65,232.39,233.65,23916.0,229.8502,230.9971,229.7514,230.9971,23916.0
2024-11-07 12:25:00,233.52,233.63,233.26,233.36,7087.0,230.8685,230.9773,230.6115,230.7104,7087.0
2024-11-07 12:30:00,233.24,233.33,232.95,233.23,2854.0,230.5917,230.6807,230.305,230.5818,2854.0
2024-11-07 12:35:00,232.95,233.02,232.74,232.74,1274.0,230.305,230.3742,230.0974,230.0974,1274.0
2024-11-07 12:40:00,232.88,232.98,232.77,232.88,2622.0,230.2358,230.3347,230.1271,230.2358,2622.0
2024-11-07 12:45:00,232.79,232.92,232.65,232.75,47550.0,230.1468,230.2754,230.0084,230.1073,47550.0
2024-11-07 12:50:00,232.73,233.15,232.72,233.08,3149.0,230.0875,230.5027,230.0776,230.4335,3149.0
2024-11-07 12:55:00,233.09,233.11,232.8,232.8,1800.0,230.4434,230.4632,230.1567,230.1567,1800.0
2024-11-07 13:00:00,232.88,232.93,232.74,232.86,1751.0,230.2358,230.2852,230.0974,230.216,1751.0
2024-11-07 13:05:00,232.95,232.97,232.82,232.82,2732.0,230.305,230.3248,230.1765,230.1765,2732.0
2024-11-07 13:10:00,232.88,232.89,232.74,232.74,1128.0,230.2358,230.2457,230.0974,230.0974,1128.0
2024-11-07 13:15:00,232.82,232.82,232.62,232.62,2196.0,230.1765,230.1765,229.9788,229.9788,2196.0
2024-11-07 13:20:00,232.6,232.6,232.43,232.43,900.0,229.959,229.959,229.7909,229.7909,900.0
2024-11-07 13:25:00,232.52,232.81,232.41,232.68,6148.0,229.8799,230.1666,229.7712,230.0381,6148.0
2024-11-07 13:30:00,232.56,232.65,232.5,232.59,1332.0,229.9194,230.0084,229.8601,229.9491,1332.0
2024-11-07 13:35:00,232.65,232.76,232.51,232.63,2612.0,230.0084,230.1172,229.87,229.9887,2612.0
2024-11-07 13:40:00,232.5,232.58,232.42,232.58,1712.0,229.8601,229.9392,229.781,229.9392,1712.0
2024-11-07 13:45:00,232.5,232.71,232.45,232.59,9400.0,229.8601,230.0677,229.8107,229.9491,9400.0
2024-11-07 13:50:00,232.59,232.86,232.59,232.86,3300.0,229.9491,230.216,229.9491,230.216,3300.0
2024-11-07 13:55:00,232.95,233.14,232.47,232.71,23296.0,230.305,230.4929,229.8305,230.0677,23296.0
2024-11-07 14:00:00,232.64,232.81,232.55,232.69,6668.0,229.9985,230.1666,229.9096,230.048,6668.0
2024-11-07 14:05:00,232.71,232.8,232.43,232.53,7782.0,230.0677,230.1567,229.7909,229.8898,7782.0
2024-11-07 14:10:00,232.55,232.79,232.48,232.79,3652.0,229.9096,230.1468,229.8404,230.1468,3652.0
2024-11-07 14:15:00,232.81,232.81,232.72,232.77,2563.0,230.1666,230.1666,230.0776,230.1271,2563.0
2024-11-07 14:20:00,232.77,233.01,232.77,232.88,3984.0,230.1271,230.3643,230.1271,230.2358,3984.0
2024-11-07 14:25:00,233.03,233.36,232.91,233.25,33041.0,230.3841,230.7104,230.2655,230.6016,33041.0
2024-11-07 14:30:00,233.16,233.48,233.16,233.32,9509.0,230.5126,230.829,230.5126,230.6708,9509.0
2024-11-07 14:35:00,233.26,233.53,233.18,233.42,23723.0,230.6115,230.8784,230.5324,230.7697,23723.0
2024-11-07 14:40:00,233.41,233.41,233.07,233.12,42242.0,230.7598,230.7598,230.4237,230.4731,42242.0
2024-11-07 14:45:00,233.11,233.4,232.97,233.34,17187.0,230.4632,230.7499,230.3248,230.6906,17187.0
2024-11-07 14:50:00,233.32,233.62,233.17,233.28,4373.0,230.6708,230.9674,230.5225,230.6313,4373.0
2024-11-07 14:55:00,233.47,234.0,233.45,233.97,2941.0,230.8191,231.3431,230.7993,231.3134,2941.0
2024-11-07 15:00:00,233.95,234.14,233.83,234.13,3120.0,231.2937,231.4815,231.175,231.4716,3120.0
2024-11-07 15:05:00,234.24,234.33,234.03,234.06,2560.0,231.5804,231.6694,231.3728,231.4024,2560.0
2024-11-07 15:10:00,234.04,234.43,234.0,234.43,1517.0,231.3826,231.7682,231.3431,231.7682,1517.0
2024-11-07 15:15:00,234.41,234.45,234.18,234.28,11993.0,231.7484,231.788,231.5211,231.6199,11993.0
2024-11-07 15:20:00,234.37,234.49,234.08,234.2,12476.0,231.7089,231.8275,231.4222,231.5408,12476.0
2024-11-07 15:25:00,234.33,234.54,234.25,234.29,7394.0,231.6694,231.877,231.5903,231.6298,7394.0
2024-11-07 15:30:00,234.34,234.42,234.2,234.29,9611.0,231.6792,231.7583,231.5408,231.6298,9611.0
2024-11-07 15:35:00,234.31,234.42,234.0,234.01,7057.0,231.6496,231.7583,231.3431,231.353,7057.0
2024-11-07 15:40:00,234.11,234.26,234.0,234.24,6757.0,231.4518,231.6001,231.3431,231.5804,6757.0
2024-11-07 15:45:00,234.35,234.55,234.31,234.49,7407.0,231.6891,231.8869,231.6496,231.8275,7407.0
2024-11-07 15:50:00,234.41,234.74,233.73,233.77,19044.0,231.7484,232.0747,231.0762,231.1157,19044.0
2024-11-07 15:55:00,233.75,233.75,233.14,233.27,58648.0,231.0959,231.0959,230.4929,230.6214,58648.0
2024-11-08 09:30:00,232.53,234.82,232.4,234.5,23391.0,229.8898,232.1538,229.7613,231.8374,23391.0
2024-11-08 09:35:00,234.47,234.47,232.74,232.75,10143.0,231.8078,231.8078,230.0974,230.1073,10143.0
2024-11-08 09:40:00,232.99,234.01,232.75,233.72,9528.0,230.3446,231.353,230.1073,231.0663,9528.0
2024-11-08 09:45:00,233.71,234.43,233.35,233.91,12528.0,231.0564,231.7682,230.7005,231.2541,12528.0
2024-11-08 09:50:00,233.91,234.2,232.64,233.26,7923.0,231.2541,231.5408,229.9985,230.6115,7923.0
2024-11-08 09:55:00,233.25,233.35,232.76,233.23,2652.0,230.6016,230.7005,230.1172,230.5818,2652.0
2024-11-08 10:00:00,233.18,234.03,233.17,233.89,8536.0,230.5324,231.3728,230.5225,231.2343,8536.0
2024-11-08 10:05:00,233.84,234.2,233.84,234.0,15007.0,231.1849,231.5408,231.1849,231.3431,15007.0
2024-11-08 10:10:00,234.0,234.2,233.66,233.89,9185.0,231.3431,231.5408,231.007,231.2343,9185.0
2024-11-08 10:15:00,234.01,234.35,233.67,233.78,6534.0,231.353,231.6891,231.0168,231.1256,6534.0
2024-11-08 10:20:00,233.8,234.5,233.79,234.0,29874.0,231.1454,231.8374,231.1355,231.3431,29874.0
2024-11-08 10:25:00,233.95,234.11,233.92,233.98,10927.0,231.2937,231.4518,231.264,231.3233,10927.0
2024-11-08 10:30:00,233.98,234.6,233.97,234.18,23202.0,231.3233,231.9363,231.3134,231.5211,23202.0
2024-11-08 10:35:00,234.31,234.31,233.7,233.78,1624.0,231.6496,231.6496,231.0465,231.1256,1624.0
2024-11-08 10:40:00,233.79,234.32,233.79,234.32,5042.0,231.1355,231.6595,231.1355,231.6595,5042.0
2024-11-08 10:45:00,234.25,234.62,233.84,234.04,3775.0,231.5903,231.9561,231.1849,231.3826,3775.0
2024-11-08 10:50:00,233.96,233.96,233.7,233.7,900.0,231.3036,231.3036,231.0465,231.0465,900.0
2024-11-08 10:55:00,233.86,234.24,233.86,234.22,3232.0,231.2047,231.5804,231.2047,231.5606,3232.0
2024-11-08 11:00:00,234.25,234.4,234.2,234.21,2878.0,231.5903,231.7386,231.5408,231.5507,2878.0
2024-11-08 11:05:00,234.25,234.25,234.0,234.06,935.0,231.5903,231.5903,231.3431,231.4024,935.0
2024-11-08 11:10:00,234.13,234.19,233.8,233.82,10480.0,231.4716,231.5309,231.1454,231.1651,10480.0
2024-11-08 11:15:00,233.91,234.16,233.9,234.05,4472.0,231.2541,231.5013,231.2442,231.3925,4472.0
2024-11-08 11:20:00,234.04,234.23,233.97,234.1,5577.0,231.3826,231.5705,231.3134,231.442,5577.0
2024-11-08 11:25:00,234.04,234.17,233.92,234.06,14108.0,231.3826,231.5112,231.264,231.4024,14108.0
2024-11-08 11:30:00,234.0,234.1,233.77,233.8,15218.0,231.3431,231.442,231.1157,231.1454,15218.0
2024-11-08 11:35:00,233.66,233.81,233.65,233.71,2609.0,231.007,231.1553,230.9971,231.0564,2609.0
2024-11-08 11:40:00,233.62,233.89,233.38,233.84,6996.0,230.9674,231.2343,230.7301,231.1849,6996.0
2024-11-08 11:45:00,233.76,234.23,233.74,234.23,8556.0,231.1058,231.5705,231.086,231.5705,8556.0
2024-11-08 11:50:00,234.25,234.55,234.19,234.46,21135.0,231.5903,231.8869,231.5309,231.7979,21135.0
2024-11-08 11:55:00,234.42,234.42,234.2,234.26,2000.0,231.7583,231.7583,231.5408,231.6001,2000.0
2024-11-08 12:00:00,234.31,234.4,234.16,234.31,698.0,231.6496,231.7386,231.5013,231.6496,698.0
2024-11-08 12:05:00,234.24,234.44,234.2,234.2,1614.0,231.5804,231.7781,231.5408,231.5408,1614.0
2024-11-08 12:10:00,234.23,234.44,234.23,234.33,3309.0,231.5705,231.7781,231.5705,231.6694,3309.0
2024-11-08 12:15:00,234.4,234.4,234.27,234.35,5086.0,231.7386,231.7386,231.61,231.6891,5086.0
2024-11-08 12:20:00,234.35,234.45,233.96,234.07,14956.0,231.6891,231.788,231.3036,231.4123,14956.0
2024-11-08 12:25:00,234.05,234.12,233.9,233.98,12504.0,231.3925,231.4617,231.2442,231.3233,12504.0
2024-11-08 12:30:00,234.04,234.45,233.94,234.4,15940.0,231.3826,231.788,231.2838,231.7386,15940.0
2024-11-08 12:35:00,234.4,234.45,234.25,234.25,2850.0,231.7386,231.788,231.5903,231.5903,2850.0
2024-11-08 12:40:00,234.26,234.93,234.26,234.93,29794.0,231.6001,232.2625,231.6001,232.2625,29794.0
2024-11-08 12:45:00,234.93,234.93,234.54,234.6,6193.0,232.2625,232.2625,231.877,231.9363,6193.0
2024-11-08 12:50:00,234.59,234.59,234.29,234.48,5392.0,231.9264,231.9264,231.6298,231.8176,5392.0
2024-11-08 12:55:00,234.48,234.56,234.43,234.53,14380.0,231.8176,231.8967,231.7682,231.8671,14380.0
2024-11-08 13:00:00,234.5,234.67,234.48,234.65,11591.0,231.8374,232.0055,231.8176,231.9857,11591.0
2024-11-08 13:05:00,234.65,234.75,234.59,234.64,6641.0,231.9857,232.0846,231.9264,231.9758,6641.0
2024-11-08 13:10:00,234.63,234.86,234.55,234.76,48752.0,231.9659,232.1933,231.8869,232.0945,48752.0
2024-11-08 13:15:00,234.68,234.8,234.6,234.72,3615.0,232.0154,232.134,231.9363,232.0549,3615.0
2024-11-08 13:20:00,234.71,234.79,234.57,234.64,7198.0,232.045,232.1241,231.9066,231.9758,7198.0
2024-11-08 13:25:00,234.69,234.7,234.6,234.6,2889.0,232.0253,232.0351,231.9363,231.9363,2889.0
2024-11-08 13:30:00,234.6,234.79,234.53,234.65,12919.0,231.9363,232.1241,231.8671,231.9857,12919.0
2024-11-08 13:35:00,234.71,234.88,234.7,234.85,12066.0,232.045,232.2131,232.0351,232.1834,12066.0
2024-11-08 13:40:00,234.84,234.84,234.8,234.8,700.0,232.1736,232.1736,232.134,232.134,700.0
2024-11-08 13:45:00,234.84,234.92,234.76,234.87,18495.0,232.1736,232.2527,232.0945,232.2032,18495.0
2024-11-08 13:50:00,234.9,235.09,234.88,235.06,13598.0,232.2329,232.4207,232.2131,232.3911,13598.0
2024-11-08 13:55:00,235.06,235.3,234.99,235.22,15145.0,232.3911,232.6283,232.3219,232.5492,15145.0
2024-11-08 14:00:00,235.39,235.51,235.1,235.11,6397.0,232.7173,232.836,232.4306,232.4405,6397.0
2024-11-08 14:05:00,235.07,235.25,235.07,235.25,200.0,232.4009,232.5789,232.4009,232.5789,200.0
2024-11-08 14:10:00,235.14,235.25,234.68,234.68,2141.0,232.4702,232.5789,232.0154,232.0154,2141.0
2024-11-08 14:15:00,234.87,235.06,234.83,234.85,2895.0,232.2032,232.3911,232.1637,232.1834,2895.0
2024-11-08 14:20:00,234.83,234.89,234.66,234.66,1747.0,232.1637,232.223,231.9956,231.9956,1747.0
2024-11-08 14:25:00,234.68,234.92,234.68,234.9,1884.0,232.0154,232.2527,232.0154,232.2329,1884.0
2024-11-08 14:30:00,234.97,235.01,234.87,234.9,2286.0,232.3021,232.3416,232.2032,232.2329,2286.0
2024-11-08 14:35:00,234.88,235.03,234.87,234.96,3002.0,232.2131,232.3614,232.2032,232.2922,3002.0
2024-11-08 14:40:00,234.99,235.03,234.89,234.89,4860.0,232.3219,232.3614,232.223,232.223,4860.0
2024-11-08 14:45:00,234.86,234.86,234.49,234.49,8670.0,232.1933,232.1933,231.8275,231.8275,8670.0
2024-11-08 14:50:00,234.51,234.65,234.39,234.62,11973.0,231.8473,231.9857,231.7287,231.9561,11973.0
2024-11-08 14:55:00,234.6,234.78,234.56,234.63,13697.0,231.9363,232.1142,231.8967,231.9659,13697.0
2024-11-08 15:00:00,234.66,234.75,234.58,234.65,3930.0,231.9956,232.0846,231.9165,231.9857,3930.0
2024-11-08 15:05:00,234.67,235.24,234.66,235.17,4756.0,232.0055,232.569,231.9956,232.4998,4756.0
2024-11-08 15:10:00,235.17,235.17,234.75,234.78,22155.0,232.4998,232.4998,232.0846,232.1142,22155.0
2024-11-08 15:15:00,234.75,234.82,234.4,234.46,19859.0,232.0846,232.1538,231.7386,231.7979,19859.0
2024-11-08 15:20:00,234.47,234.84,234.46,234.61,9495.0,231.8078,232.1736,231.7979,231.9462,9495.0
2024-11-08 15:25:00,234.61,234.77,234.49,234.5,12751.0,231.9462,232.1044,231.8275,231.8374,12751.0
2024-11-08 15:30:00,234.61,234.69,234.49,234.64,10208.0,231.9462,232.0253,231.8275,231.9758,10208.0
2024-11-08 15:35:00,234.61,234.61,234.43,234.5,9518.0,231.9462,231.9462,231.7682,231.8374,9518.0
2024-11-08 15:40:00,234.48,234.55,234.44,234.44,17080.0,231.8176,231.8869,231.7781,231.7781,17080.0
2024-11-08 15:45:00,234.5,234.56,234.42,234.56,25637.0,231.8374,231.8967,231.7583,231.8967,25637.0
2024-11-08 15:50:00,234.61,235.42,234.5,234.75,50811.0,231.9462,232.747,231.8374,232.0846,50811.0
2024-11-08 15:55:00,234.63,234.76,233.94,234.39,248282.0,231.9659,232.0945,231.2838,231.7287,248282.0
2024-11-11 09:30:00,234.08,235.63,234.08,234.75,14839.0,231.4222,232.9546,231.4222,232.0846,14839.0
2024-11-11 09:35:00,235.57,237.02,235.14,236.69,17273.0,232.8953,234.3288,232.4702,234.0026,17273.0
2024-11-11 09:40:00,236.85,237.04,236.25,236.37,3932.0,234.1607,234.3486,233.5676,233.6862,3932.0
2024-11-11 09:45:00,236.42,236.85,235.34,235.71,22136.0,233.7356,234.1607,232.6679,233.0337,22136.0
2024-11-11 09:50:00,235.4,236.0,235.39,235.72,15651.0,232.7272,233.3204,232.7173,233.0436,15651.0
2024-11-11 09:55:00,235.77,236.53,235.67,236.38,8661.0,233.093,233.8444,232.9941,233.6961,8661.0
2024-11-11 10:00:00,236.45,236.99,236.39,236.86,3692.0,233.7653,234.2991,233.706,234.1706,3692.0
2024-11-11 10:05:00,236.86,236.86,236.71,236.8,1800.0,234.1706,234.1706,234.0223,234.1113,1800.0
2024-11-11 10:10:00,236.64,236.79,236.0,236.28,5632.0,233.9531,234.1014,233.3204,233.5972,5632.0
2024-11-11 10:15:00,236.27,236.27,235.72,236.01,1970.0,233.5873,233.5873,233.0436,233.3303,1970.0
2024-11-11 10:20:00,235.99,236.28,235.99,236.18,5261.0,233.3105,233.5972,233.3105,233.4983,5261.0
2024-11-11 10:25:00,236.05,236.38,235.85,236.2,18906.0,233.3698,233.6961,233.1721,233.5181,18906.0
2024-11-11 10:30:00,236.16,236.35,235.74,236.11,9130.0,233.4786,233.6664,233.0633,233.4291,9130.0
2024-11-11 10:35:00,236.2,236.7,236.2,236.51,6804.0,233.5181,234.0124,233.5181,233.8246,6804.0
2024-11-11 10:40:00,236.53,236.95,236.43,236.45,9354.0,233.8444,234.2596,233.7455,233.7653,9354.0
2024-11-11 10:45:00,236.3,236.53,236.09,236.5,4429.0,233.617,233.8444,233.4094,233.8147,4429.0
2024-11-11 10:50:00,236.47,236.61,236.16,236.44,4899.0,233.7851,233.9235,233.4786,233.7554,4899.0
2024-11-11 10:55:00,236.43,236.6,236.27,236.48,6518.0,233.7455,233.9136,233.5873,233.7949,6518.0
2024-11-11 11:00:00,236.48,236.64,236.18,236.18,5446.0,233.7949,233.9531,233.4983,233.4983,5446.0
2024-11-11 11:05:00,236.19,236.19,236.14,236.16,750.0,233.5082,233.5082,233.4588,233.4786,750.0
2024-11-11 11:10:00,236.09,236.16,235.98,235.99,5689.0,233.4094,233.4786,233.3006,233.3105,5689.0
2024-11-11 11:15:00,236.06,236.26,236.06,236.2,1833.0,233.3797,233.5774,233.3797,233.5181,1833.0
2024-11-11 11:20:00,236.22,236.31,236.21,236.29,2033.0,233.5379,233.6269,233.528,233.6071,2033.0
2024-11-11 11:25:00,236.3,236.6,236.21,236.21,3903.0,233.617,233.9136,233.528,233.528,3903.0
2024-11-11 11:30:00,236.28,236.84,236.16,236.84,12485.0,233.5972,234.1509,233.4786,234.1509,12485.0
2024-11-11 11:35:00,236.69,237.0,236.51,236.75,13153.0,234.0026,234.309,233.8246,234.0619,13153.0
2024-11-11 11:40:00,236.75,236.75,236.5,236.62,1601.0,234.0619,234.0619,233.8147,233.9333,1601.0
2024-11-11 11:45:00,236.62,236.88,236.47,236.74,1832.0,233.9333,234.1904,233.7851,234.052,1832.0
2024-11-11 11:50:00,236.74,236.83,236.6,236.66,4677.0,234.052,234.141,233.9136,233.9729,4677.0
2024-11-11 11:55:00,236.78,236.93,236.58,236.68,4782.0,234.0915,234.2398,233.8938,233.9927,4782.0
2024-11-11 12:00:00,236.57,236.58,236.48,236.56,2172.0,233.8839,233.8938,233.7949,233.874,2172.0
2024-11-11 12:05:00,236.57,236.63,236.41,236.63,42848.0,233.8839,233.9432,233.7257,233.9432,42848.0
2024-11-11 12:10:00,236.69,236.69,236.54,236.68,2597.0,234.0026,234.0026,233.8543,233.9927,2597.0
2024-11-11 12:15:00,236.69,237.05,236.69,236.86,4230.0,234.0026,234.3585,234.0026,234.1706,4230.0
2024-11-11 12:20:00,236.87,236.99,236.79,236.98,1943.0,234.1805,234.2991,234.1014,234.2893,1943.0
2024-11-11 12:25:00,236.88,237.14,236.88,237.1,2451.0,234.1904,234.4474,234.1904,234.4079,2451.0
2024-11-11 12:30:00,237.0,237.1,236.8,237.09,9804.0,234.309,234.4079,234.1113,234.398,9804.0
2024-11-11 12:35:00,237.09,237.1,236.84,236.95,1190.0,234.398,234.4079,234.1509,234.2596,1190.0
2024-11-11 12:40:00,236.82,236.95,236.78,236.95,7512.0,234.1311,234.2596,234.0915,234.2596,7512.0
2024-11-11 12:45:00,236.93,237.19,236.93,237.1,3478.0,234.2398,234.4969,234.2398,234.4079,3478.0
2024-11-11 12:50:00,237.09,237.12,236.96,237.1,1838.0,234.398,234.4277,234.2695,234.4079,1838.0
2024-11-11 12:55:00,237.03,237.04,236.94,236.95,4601.0,234.3387,234.3486,234.2497,234.2596,4601.0
2024-11-11 13:00:00,237.02,237.02,236.86,236.91,3459.0,234.3288,234.3288,234.1706,234.2201,3459.0
2024-11-11 13:05:00,236.84,236.92,236.83,236.92,704.0,234.1509,234.2299,234.141,234.2299,704.0
2024-11-11 13:10:00,236.93,236.93,236.76,236.81,1499.0,234.2398,234.2398,234.0718,234.1212,1499.0
2024-11-11 13:15:00,236.8,236.86,236.68,236.81,4748.0,234.1113,234.1706,233.9927,234.1212,4748.0
2024-11-11 13:20:00,236.83,236.83,236.63,236.69,3744.0,234.141,234.141,233.9432,234.0026,3744.0
2024-11-11 13:25:00,236.7,236.78,236.67,236.72,1614.0,234.0124,234.0915,233.9828,234.0322,1614.0
2024-11-11 13:30:00,236.73,236.85,236.67,236.84,6587.0,234.0421,234.1607,233.9828,234.1509,6587.0
2024-11-11 13:35:00,236.83,236.96,236.83,236.94,5953.0,234.141,234.2695,234.141,234.2497,5953.0
2024-11-11 13:40:00,236.83,236.94,236.78,236.81,2759.0,234.141,234.2497,234.0915,234.1212,2759.0
2024-11-11 13:45:00,236.83,236.9,236.76,236.78,5655.0,234.141,234.2102,234.0718,234.0915,5655.0
2024-11-11 13:50:00,236.88,237.22,236.75,237.22,8481.0,234.1904,234.5265,234.0619,234.5265,8481.0
2024-11-11 13:55:00,237.22,237.31,237.12,237.22,5889.0,234.5265,234.6155,234.4277,234.5265,5889.0
2024-11-11 14:00:00,237.28,237.28,236.71,236.73,9944.0,234.5859,234.5859,234.0223,234.0421,9944.0
2024-11-11 14:05:00,236.76,237.0,236.66,236.93,3284.0,234.0718,234.309,233.9729,234.2398,3284.0
2024-11-11 14:10:00,236.88,237.0,236.87,236.99,2786.0,234.1904,234.309,234.1805,234.2991,2786.0
2024-11-11 14:15:00,236.86,236.88,236.82,236.85,11192.0,234.1706,234.1904,234.1311,234.1607,11192.0
2024-11-11 14:20:00,236.85,236.92,236.76,236.88,4747.0,234.1607,234.2299,234.0718,234.1904,4747.0
2024-11-11 14:25:00,236.87,236.91,236.55,236.58,10415.0,234.1805,234.2201,233.8641,233.8938,10415.0
2024-11-11 14:30:00,236.58,236.65,236.42,236.56,17866.0,233.8938,233.963,233.7356,233.874,17866.0
2024-11-11 14:35:00,236.5,236.6,236.47,236.54,9899.0,233.8147,233.9136,233.7851,233.8543,9899.0
2024-11-11 14:40:00,236.59,236.88,236.58,236.88,10642.0,233.9037,234.1904,233.8938,234.1904,10642.0
2024-11-11 14:45:00,236.81,236.98,236.8,236.8,3227.0,234.1212,234.2893,234.1113,234.1113,3227.0
2024-11-11 14:50:00,236.85,236.87,236.85,236.85,400.0,234.1607,234.1805,234.1607,234.1607,400.0
2024-11-11 14:55:00,236.83,236.86,236.67,236.73,6298.0,234.141,234.1706,233.9828,234.0421,6298.0
2024-11-11 15:00:00,236.72,236.72,236.54,236.66,1717.0,234.0322,234.0322,233.8543,233.9729,1717.0
2024-11-11 15:05:00,236.66,236.69,236.52,236.57,4940.0,233.9729,234.0026,233.8345,233.8839,4940.0
2024-11-11 15:10:00,236.56,236.66,236.39,236.48,7066.0,233.874,233.9729,233.706,233.7949,7066.0
2024-11-11 15:15:00,236.46,236.64,236.41,236.49,7245.0,233.7752,233.9531,233.7257,233.8048,7245.0
2024-11-11 15:20:00,236.49,236.56,236.42,236.53,3981.0,233.8048,233.874,233.7356,233.8444,3981.0
2024-11-11 15:25:00,236.53,236.59,236.46,236.59,5174.0,233.8444,233.9037,233.7752,233.9037,5174.0
2024-11-11 15:30:00,236.52,236.55,236.22,236.27,11045.0,233.8345,233.8641,233.5379,233.5873,11045.0
2024-11-11 15:35:00,236.23,236.33,236.21,236.28,6149.0,233.5478,233.6466,233.528,233.5972,6149.0
2024-11-11 15:40:00,236.27,236.28,235.93,236.06,14166.0,233.5873,233.5972,233.2512,233.3797,14166.0
2024-11-11 15:45:00,236.11,236.15,235.96,235.97,6509.0,233.4291,233.4687,233.2808,233.2907,6509.0
2024-11-11 15:50:00,236.01,236.1,235.65,235.95,16101.0,233.3303,233.4193,232.9744,233.271,16101.0
2024-11-11 15:55:00,235.95,236.35,235.78,236.35,52550.0,233.271,233.6664,233.1029,233.6664,52550.0
2024-11-12 09:30:00,237.06,238.48,236.89,237.82,25741.0,234.3684,235.7722,234.2003,235.1197,25741.0
2024-11-12 09:35:00,238.08,238.29,237.29,237.52,4439.0,235.3768,235.5844,234.5957,234.8231,4439.0
2024-11-12 09:40:00,237.47,238.34,237.29,237.96,7725.0,234.7737,235.6338,234.5957,235.2581,7725.0
2024-11-12 09:45:00,238.18,238.18,237.19,237.2,5632.0,235.4756,235.4756,234.4969,234.5068,5632.0
2024-11-12 09:50:00,237.13,237.63,237.11,237.63,4194.0,234.4376,234.9319,234.4178,234.9319,4194.0
2024-11-12 09:55:00,237.52,237.76,237.42,237.76,1464.0,234.8231,235.0604,234.7243,235.0604,1464.0
2024-11-12 10:00:00,237.73,237.73,237.38,237.51,10102.0,235.0307,235.0307,234.6847,234.8132,10102.0
2024-11-12 10:05:00,237.45,237.69,237.41,237.68,1139.0,234.7539,234.9912,234.7144,234.9813,1139.0
2024-11-12 10:10:00,237.59,237.72,237.42,237.47,2545.0,234.8923,235.0209,234.7243,234.7737,2545.0
2024-11-12 10:15:00,237.76,238.15,237.76,238.11,5316.0,235.0604,235.446,235.0604,235.4064,5316.0
2024-11-12 10:20:00,238.11,238.24,237.88,237.89,7873.0,235.4064,235.535,235.179,235.1889,7873.0
2024-11-12 10:25:00,237.96,238.04,237.7,237.78,6970.0,235.2581,235.3372,235.0011,235.0802,6970.0
2024-11-12 10:30:00,237.64,238.27,237.64,238.15,1794.0,234.9418,235.5646,234.9418,235.446,1794.0
2024-11-12 10:35:00,238.26,238.55,238.12,238.43,16209.0,235.5547,235.8414,235.4163,235.7228,16209.0
2024-11-12 10:40:00,238.22,238.72,238.22,238.41,7398.0,235.5152,236.0095,235.5152,235.703,7398.0
2024-11-12 10:45:00,238.4,238.44,238.23,238.32,3933.0,235.6931,235.7327,235.5251,235.614,3933.0
2024-11-12 10:50:00,238.31,238.4,238.2,238.28,12988.0,235.6042,235.6931,235.4954,235.5745,12988.0
2024-11-12 10:55:00,238.25,238.25,237.87,237.97,15488.0,235.5448,235.5448,235.1692,235.268,15488.0
2024-11-12 11:00:00,238.08,238.16,237.91,238.13,8926.0,235.3768,235.4559,235.2087,235.4262,8926.0
2024-11-12 11:05:00,238.22,238.67,238.1,238.62,4763.0,235.5152,235.9601,235.3965,235.9106,4763.0
2024-11-12 11:10:00,238.63,239.05,238.56,239.02,3261.0,235.9205,236.3358,235.8513,236.3061,3261.0
2024-11-12 11:15:00,239.03,239.21,239.03,239.09,3618.0,236.316,236.4939,236.316,236.3753,3618.0
2024-11-12 11:20:00,239.08,239.2,238.95,239.0,4701.0,236.3654,236.4841,236.2369,236.2863,4701.0
2024-11-12 11:25:00,238.95,239.04,238.34,238.34,6558.0,236.2369,236.3259,235.6338,235.6338,6558.0
2024-11-12 11:30:00,238.39,238.56,238.14,238.24,5331.0,235.6833,235.8513,235.4361,235.535,5331.0
2024-11-12 11:35:00,238.21,238.47,237.98,237.98,14604.0,235.5053,235.7623,235.2779,235.2779,14604.0
2024-11-12 11:40:00,237.98,238.16,237.92,237.92,2601.0,235.2779,235.4559,235.2186,235.2186,2601.0
2024-11-12 11:45:00,238.01,238.08,237.92,238.03,17096.0,235.3076,235.3768,235.2186,235.3273,17096.0
2024-11-12 11:50:00,237.99,238.01,237.77,237.79,5629.0,235.2878,235.3076,235.0703,235.0901,5629.0
2024-11-12 11:55:00,237.72,237.79,237.63,237.76,4382.0,235.0209,235.0901,234.9319,235.0604,4382.0
2024-11-12 12:00:00,237.77,237.95,237.63,237.87,10955.0,235.0703,235.2482,234.9319,235.1692,10955.0
2024-11-12 12:05:00,237.86,237.93,237.78,237.84,5368.0,235.1593,235.2285,235.0802,235.1395,5368.0
2024-11-12 12:10:00,237.81,237.82,237.29,237.33,6242.0,235.1098,235.1197,234.5957,234.6353,6242.0
2024-11-12 12:15:00,237.43,237.43,237.05,237.08,4572.0,234.7342,234.7342,234.3585,234.3881,4572.0
2024-11-12 12:20:00,237.0,237.53,237.0,237.41,4110.0,234.309,234.833,234.309,234.7144,4110.0
2024-11-12 12:25:00,237.4,237.49,237.25,237.25,5745.0,234.7045,234.7935,234.5562,234.5562,5745.0
2024-11-12 12:30:00,237.31,237.47,237.23,237.47,12063.0,234.6155,234.7737,234.5364,234.7737,12063.0
2024-11-12 12:35:00,237.45,237.75,237.29,237.68,16233.0,234.7539,235.0505,234.5957,234.9813,16233.0
2024-11-12 12:40:00,237.68,237.95,237.64,237.89,18472.0,234.9813,235.2482,234.9418,235.1889,18472.0
2024-11-12 12:45:00,237.82,237.95,237.79,237.86,16917.0,235.1197,235.2482,235.0901,235.1593,16917.0
2024-11-12 12:50:00,237.86,238.17,237.77,238.09,14371.0,235.1593,235.4658,235.0703,235.3867,14371.0
2024-11-12 12:55:00,238.09,238.25,238.05,238.13,6355.0,235.3867,235.5448,235.3471,235.4262,6355.0
2024-11-12 13:00:00,238.1,238.33,238.0,238.13,11535.0,235.3965,235.6239,235.2977,235.4262,11535.0
2024-11-12 13:05:00,238.13,238.14,238.0,238.05,14547.0,235.4262,235.4361,235.2977,235.3471,14547.0
2024-11-12 13:10:00,238.01,238.07,237.98,238.03,14422.0,235.3076,235.3669,235.2779,235.3273,14422.0
2024-11-12 13:15:00,238.07,238.18,238.01,238.08,11324.0,235.3669,235.4756,235.3076,235.3768,11324.0
2024-11-12 13:20:00,238.08,238.37,238.07,238.16,25895.0,235.3768,235.6635,235.3669,235.4559,25895.0
2024-11-12 13:25:00,238.14,238.21,237.9,237.99,9203.0,235.4361,235.5053,235.1988,235.2878,9203.0
2024-11-12 13:30:00,237.98,238.0,237.71,237.72,11660.0,235.2779,235.2977,235.011,235.0209,11660.0
2024-11-12 13:35:00,237.72,237.77,237.2,237.2,11200.0,235.0209,235.0703,234.5068,234.5068,11200.0
2024-11-12 13:40:00,237.28,237.59,236.88,237.47,11087.0,234.5859,234.8923,234.1904,234.7737,11087.0
2024-11-12 13:45:00,237.58,237.59,237.23,237.26,6827.0,234.8824,234.8923,234.5364,234.5661,6827.0
2024-11-12 13:50:00,237.29,237.84,237.28,237.84,7231.0,234.5957,235.1395,234.5859,235.1395,7231.0
2024-11-12 13:55:00,237.72,237.97,237.72,237.78,4153.0,235.0209,235.268,235.0209,235.0802,4153.0
2024-11-12 14:00:00,237.83,238.3,237.71,238.15,17693.0,235.1296,235.5943,235.011,235.446,17693.0
2024-11-12 14:05:00,238.06,238.22,238.01,238.14,3774.0,235.357,235.5152,235.3076,235.4361,3774.0
2024-11-12 14:10:00,238.16,238.48,238.15,238.45,4263.0,235.4559,235.7722,235.446,235.7426,4263.0
2024-11-12 14:15:00,238.48,238.6,238.32,238.32,3144.0,235.7722,235.8909,235.614,235.614,3144.0
2024-11-12 14:20:00,238.39,238.48,238.24,238.24,8576.0,235.6833,235.7722,235.535,235.535,8576.0
2024-11-12 14:25:00,238.34,238.36,238.24,238.29,9513.0,235.6338,235.6536,235.535,235.5844,9513.0
2024-11-12 14:30:00,238.29,238.34,238.24,238.27,8145.0,235.5844,235.6338,235.535,235.5646,8145.0
2024-11-12 14:35:00,238.24,238.33,238.09,238.09,8071.0,235.535,235.6239,235.3867,235.3867,8071.0
2024-11-12 14:40:00,238.14,238.19,238.09,238.13,5343.0,235.4361,235.4855,235.3867,235.4262,5343.0
2024-11-12 14:45:00,238.13,238.15,237.82,237.9,7069.0,235.4262,235.446,235.1197,235.1988,7069.0
2024-11-12 14:50:00,237.95,238.1,237.84,238.09,10681.0,235.2482,235.3965,235.1395,235.3867,10681.0
2024-11-12 14:55:00,238.1,238.17,238.05,238.09,4842.0,235.3965,235.4658,235.3471,235.3867,4842.0
2024-11-12 15:00:00,238.05,238.06,237.78,237.95,8222.0,235.3471,235.357,235.0802,235.2482,8222.0
2024-11-12 15:05:00,237.96,238.04,237.93,237.96,4991.0,235.2581,235.3372,235.2285,235.2581,4991.0
2024-11-12 15:10:00,237.96,238.04,237.91,238.0,9529.0,235.2581,235.3372,235.2087,235.2977,9529.0
2024-11-12 15:15:00,237.99,238.21,237.94,238.01,18434.0,235.2878,235.5053,235.2384,235.3076,18434.0
2024-11-12 15:20:00,238.01,238.33,237.82,238.29,13928.0,235.3076,235.6239,235.1197,235.5844,13928.0
2024-11-12 15:25:00,238.26,238.26,238.0,238.01,10208.0,235.5547,235.5547,235.2977,235.3076,10208.0
2024-11-12 15:30:00,238.01,238.07,237.94,237.98,13593.0,235.3076,235.3669,235.2384,235.2779,13593.0
2024-11-12 15:35:00,238.01,238.58,237.98,238.51,20844.0,235.3076,235.8711,235.2779,235.8019,20844.0
2024-11-12 15:40:00,238.55,238.7,238.24,238.28,22304.0,235.8414,235.9897,235.535,235.5745,22304.0
2024-11-12 15:45:00,238.25,238.49,238.15,238.4,19246.0,235.5448,235.7821,235.446,235.6931,19246.0
2024-11-12 15:50:00,238.52,238.57,238.21,238.22,41023.0,235.8118,235.8612,235.5053,235.5152,41023.0
2024-11-12 15:55:00,238.22,238.42,237.83,238.28,122712.0,235.5152,235.7129,235.1296,235.5745,122712.0
2024-11-13 09:30:00,238.27,239.15,237.6,237.6,13373.0,235.5646,236.4346,234.9022,234.9022,13373.0
2024-11-13 09:35:00,237.53,237.88,237.34,237.58,5618.0,234.833,235.179,234.6452,234.8824,5618.0
2024-11-13 09:40:00,237.63,237.64,236.83,237.3,5526.0,234.9319,234.9418,234.141,234.6056,5526.0
2024-11-13 09:45:00,237.33,237.5,237.21,237.23,5211.0,234.6353,234.8034,234.5167,234.5364,5211.0
2024-11-13 09:50:00,237.09,237.29,236.79,237.25,13960.0,234.398,234.5957,234.1014,234.5562,13960.0
2024-11-13 09:55:00,237.25,237.81,237.25,237.74,10803.0,234.5562,235.1098,234.5562,235.0406,10803.0
2024-11-13 10:00:00,237.74,237.84,237.74,237.84,1107.0,235.0406,235.1395,235.0406,235.1395,1107.0
2024-11-13 10:05:00,237.91,238.67,237.81,238.66,6231.0,235.2087,235.9601,235.1098,235.9502,6231.0
2024-11-13 10:10:00,238.75,239.1,238.72,238.84,6831.0,236.0392,236.3852,236.0095,236.1281,6831.0
2024-11-13 10:15:00,238.84,238.97,238.78,238.9,1904.0,236.1281,236.2567,236.0688,236.1875,1904.0
2024-11-13 10:20:00,238.89,238.9,238.71,238.89,5479.0,236.1776,236.1875,235.9996,236.1776,5479.0
2024-11-13 10:25:00,238.91,239.32,238.91,239.31,6144.0,236.1973,236.6027,236.1973,236.5928,6144.0
2024-11-13 10:30:00,239.31,239.65,239.29,239.65,3688.0,236.5928,236.9289,236.573,236.9289,3688.0
2024-11-13 10:35:00,239.55,239.65,239.42,239.56,3101.0,236.8301,236.9289,236.7016,236.84,3101.0
2024-11-13 10:40:00,239.58,239.58,239.33,239.49,3815.0,236.8597,236.8597,236.6126,236.7708,3815.0
2024-11-13 10:45:00,239.51,239.79,239.5,239.79,3870.0,236.7905,237.0674,236.7806,237.0674,3870.0
2024-11-13 10:50:00,239.87,240.12,239.8,239.81,6631.0,237.1464,237.3936,237.0772,237.0871,6631.0
2024-11-13 10:55:00,239.81,239.99,239.65,239.95,6621.0,237.0871,237.2651,236.9289,237.2255,6621.0
2024-11-13 11:00:00,240.07,240.07,239.77,239.86,4696.0,237.3442,237.3442,237.0476,237.1366,4696.0
2024-11-13 11:05:00,239.81,239.82,239.61,239.62,1200.0,237.0871,237.097,236.8894,236.8993,1200.0
2024-11-13 11:10:00,239.63,239.83,239.53,239.73,4699.0,236.9092,237.1069,236.8103,237.008,4699.0
2024-11-13 11:15:00,239.74,239.89,239.45,239.55,8003.0,237.0179,237.1662,236.7312,236.8301,8003.0
2024-11-13 11:20:00,239.55,239.72,239.54,239.65,5021.0,236.8301,236.9982,236.8202,236.9289,5021.0
2024-11-13 11:25:00,239.65,239.66,239.41,239.41,3932.0,236.9289,236.9388,236.6917,236.6917,3932.0
2024-11-13 11:30:00,239.39,239.72,239.24,239.63,6893.0,236.6719,236.9982,236.5236,236.9092,6893.0
2024-11-13 11:35:00,239.64,239.7,239.58,239.68,3545.0,236.9191,236.9784,236.8597,236.9586,3545.0
2024-11-13 11:40:00,239.61,240.05,239.61,239.96,4188.0,236.8894,237.3244,236.8894,237.2354,4188.0
2024-11-13 11:45:00,239.96,240.06,239.95,240.0,1600.0,237.2354,237.3343,237.2255,237.275,1600.0
2024-11-13 11:50:00,240.01,240.01,239.88,239.91,3287.0,237.2849,237.2849,237.1563,237.186,3287.0
2024-11-13 11:55:00,239.91,239.94,239.76,239.88,4742.0,237.186,237.2157,237.0377,237.1563,4742.0
2024-11-13 12:00:00,239.92,240.17,239.81,239.81,9082.0,237.1959,237.443,237.0871,237.0871,9082.0
2024-11-13 12:05:00,239.76,239.88,239.75,239.88,2657.0,237.0377,237.1563,237.0278,237.1563,2657.0
2024-11-13 12:10:00,239.91,239.99,239.77,239.98,3830.0,237.186,237.2651,237.0476,237.2552,3830.0
2024-11-13 12:15:00,239.95,239.95,239.79,239.84,1914.0,237.2255,237.2255,237.0674,237.1168,1914.0
2024-11-13 12:20:00,239.86,239.95,239.78,239.87,2070.0,237.1366,237.2255,237.0575,237.1464,2070.0
2024-11-13 12:25:00,239.87,239.94,239.78,239.87,3631.0,237.1464,237.2157,237.0575,237.1464,3631.0
2024-11-13 12:30:00,239.79,240.1,239.79,239.95,7296.0,237.0674,237.3738,237.0674,237.2255,7296.0
2024-11-13 12:35:00,239.99,240.1,239.85,240.04,2806.0,237.2651,237.3738,237.1267,237.3145,2806.0
2024-11-13 12:40:00,240.05,240.05,239.91,239.97,2006.0,237.3244,237.3244,237.186,237.2453,2006.0
2024-11-13 12:45:00,239.97,240.03,239.56,239.61,3859.0,237.2453,237.3046,236.84,236.8894,3859.0
2024-11-13 12:50:00,239.6,239.66,239.48,239.58,1700.0,236.8795,236.9388,236.7609,236.8597,1700.0
2024-11-13 12:55:00,239.58,239.61,239.53,239.56,2047.0,236.8597,236.8894,236.8103,236.84,2047.0
2024-11-13 13:00:00,239.64,239.88,239.63,239.84,2959.0,236.9191,237.1563,236.9092,237.1168,2959.0
2024-11-13 13:05:00,239.73,239.74,239.57,239.58,3961.0,237.008,237.0179,236.8499,236.8597,3961.0
2024-11-13 13:10:00,239.61,239.72,239.6,239.72,1892.0,236.8894,236.9982,236.8795,236.9982,1892.0
2024-11-13 13:15:00,239.8,239.99,239.74,239.94,4049.0,237.0772,237.2651,237.0179,237.2157,4049.0
2024-11-13 13:20:00,239.94,240.11,239.92,240.04,8449.0,237.2157,237.3837,237.1959,237.3145,8449.0
2024-11-13 13:25:00,240.0,240.07,239.95,239.98,2573.0,237.275,237.3442,237.2255,237.2552,2573.0
2024-11-13 13:30:00,240.02,240.02,239.94,240.0,2291.0,237.2947,237.2947,237.2157,237.275,2291.0
2024-11-13 13:35:00,240.0,240.14,239.97,240.13,9748.0,237.275,237.4134,237.2453,237.4035,9748.0
2024-11-13 13:40:00,240.23,240.32,240.17,240.28,5710.0,237.5024,237.5913,237.443,237.5518,5710.0
2024-11-13 13:45:00,240.19,240.3,240.19,240.23,3435.0,237.4628,237.5716,237.4628,237.5024,3435.0
2024-11-13 13:50:00,240.24,240.3,240.09,240.14,5660.0,237.5122,237.5716,237.364,237.4134,5660.0
2024-11-13 13:55:00,240.07,240.13,240.0,240.06,6052.0,237.3442,237.4035,237.275,237.3343,6052.0
2024-11-13 14:00:00,240.01,240.23,239.84,240.16,9453.0,237.2849,237.5024,237.1168,237.4332,9453.0
2024-11-13 14:05:00,240.28,240.31,240.17,240.24,1941.0,237.5518,237.5815,237.443,237.5122,1941.0
2024-11-13 14:10:00,240.23,240.43,240.22,240.36,6213.0,237.5024,237.7001,237.4925,237.6309,6213.0
2024-11-13 14:15:00,240.35,240.39,240.27,240.29,7033.0,237.621,237.6605,237.5419,237.5617,7033.0
2024-11-13 14:20:00,240.3,240.5,240.3,240.42,5037.0,237.5716,237.7693,237.5716,237.6902,5037.0
2024-11-13 14:25:00,240.48,240.66,240.42,240.59,9330.0,237.7495,237.9275,237.6902,237.8583,9330.0
2024-11-13 14:30:00,240.58,240.65,240.48,240.59,3156.0,237.8484,237.9176,237.7495,237.8583,3156.0
2024-11-13 14:35:00,240.58,240.58,240.3,240.42,11068.0,237.8484,237.8484,237.5716,237.6902,11068.0
2024-11-13 14:40:00,240.43,240.55,240.36,240.43,17653.0,237.7001,237.8187,237.6309,237.7001,17653.0
2024-11-13 14:45:00,240.39,240.49,240.32,240.39,10133.0,237.6605,237.7594,237.5913,237.6605,10133.0
2024-11-13 14:50:00,240.39,240.41,240.32,240.34,5385.0,237.6605,237.6803,237.5913,237.6111,5385.0
2024-11-13 14:55:00,240.34,240.6,240.31,240.53,11478.0,237.6111,237.8682,237.5815,237.799,11478.0
2024-11-13 15:00:00,240.54,240.66,240.27,240.38,7048.0,237.8088,237.9275,237.5419,237.6507,7048.0
2024-11-13 15:05:00,240.31,240.43,240.2,240.38,4056.0,237.5815,237.7001,237.4727,237.6507,4056.0
2024-11-13 15:10:00,240.37,240.6,240.36,240.59,3369.0,237.6408,237.8682,237.6309,237.8583,3369.0
2024-11-13 15:15:00,240.59,240.67,240.55,240.67,3643.0,237.8583,237.9374,237.8187,237.9374,3643.0
2024-11-13 15:20:00,240.68,241.08,240.68,241.05,7943.0,237.9473,238.3427,237.9473,238.3131,7943.0
2024-11-13 15:25:00,240.99,241.04,240.72,241.04,13116.0,238.2537,238.3032,237.9868,238.3032,13116.0
2024-11-13 15:30:00,241.03,241.11,240.9,241.06,3294.0,238.2933,238.3724,238.1648,238.3229,3294.0
2024-11-13 15:35:00,241.03,241.12,240.91,241.05,7763.0,238.2933,238.3823,238.1746,238.3131,7763.0
2024-11-13 15:40:00,241.07,241.32,241.0,241.11,15960.0,238.3328,238.58,238.2636,238.3724,15960.0
2024-11-13 15:45:00,241.14,241.58,241.13,241.5,8493.0,238.402,238.837,238.3921,238.7579,8493.0
2024-11-13 15:50:00,241.45,241.45,240.4,240.43,33807.0,238.7085,238.7085,237.6704,237.7001,33807.0
2024-11-13 15:55:00,240.42,240.86,240.11,240.72,139023.0,237.6902,238.1252,237.3837,237.9868,139023.0
2024-11-14 09:30:00,241.03,241.99,240.96,241.6,16211.0,238.2933,239.2424,238.2241,238.8568,16211.0
2024-11-14 09:35:00,241.59,241.71,241.46,241.65,722.0,238.8469,238.9656,238.7184,238.9062,722.0
2024-11-14 09:40:00,241.85,242.38,241.72,242.18,8555.0,239.104,239.6279,238.9754,239.4302,8555.0
2024-11-14 09:45:00,242.14,242.14,241.15,241.8,3676.0,239.3907,239.3907,238.4119,239.0545,3676.0
2024-11-14 09:50:00,241.82,242.66,241.82,242.23,3445.0,239.0743,239.9048,239.0743,239.4797,3445.0
2024-11-14 09:55:00,242.34,242.43,241.93,242.13,5244.0,239.5884,239.6774,239.1831,239.3808,5244.0
2024-11-14 10:00:00,242.02,242.3,241.99,242.15,1685.0,239.272,239.5489,239.2424,239.4006,1685.0
2024-11-14 10:05:00,242.14,242.39,242.0,242.31,3688.0,239.3907,239.6378,239.2523,239.5587,3688.0
2024-11-14 10:10:00,242.31,242.31,241.95,242.13,17099.0,239.5587,239.5587,239.2028,239.3808,17099.0
2024-11-14 10:15:00,242.09,243.19,242.09,243.07,6978.0,239.3412,240.4288,239.3412,240.3101,6978.0
2024-11-14 10:20:00,243.07,243.36,243.02,243.06,5816.0,240.3101,240.5968,240.2607,240.3002,5816.0
2024-11-14 10:25:00,243.06,243.5,243.01,243.5,1168.0,240.3002,240.7352,240.2508,240.7352,1168.0
2024-11-14 10:30:00,243.09,243.6,243.05,243.48,3343.0,240.3299,240.8341,240.2903,240.7155,3343.0
2024-11-14 10:35:00,243.62,243.99,243.58,243.76,4091.0,240.8539,241.2197,240.8143,240.9923,4091.0
2024-11-14 10:40:00,243.63,243.68,243.26,243.42,6101.0,240.8638,240.9132,240.498,240.6561,6101.0
2024-11-14 10:45:00,243.42,243.49,243.22,243.36,1125.0,240.6561,240.7253,240.4584,240.5968,1125.0
2024-11-14 10:50:00,243.43,243.43,243.21,243.31,2030.0,240.666,240.666,240.4485,240.5474,2030.0
2024-11-14 10:55:00,243.47,243.47,243.23,243.34,1701.0,240.7056,240.7056,240.4683,240.577,1701.0
2024-11-14 11:00:00,243.22,243.3,242.79,242.97,4995.0,240.4584,240.5375,240.0333,240.2112,4995.0
2024-11-14 11:05:00,242.94,242.97,242.64,242.81,3732.0,240.1816,240.2112,239.885,240.0531,3732.0
2024-11-14 11:10:00,242.88,243.25,242.88,243.09,6543.0,240.1223,240.4881,240.1223,240.3299,6543.0
2024-11-14 11:15:00,243.07,243.3,243.05,243.27,3067.0,240.3101,240.5375,240.2903,240.5078,3067.0
2024-11-14 11:20:00,243.3,243.3,242.77,243.19,35856.0,240.5375,240.5375,240.0135,240.4288,35856.0
2024-11-14 11:25:00,243.34,243.37,242.92,243.21,24647.0,240.577,240.6067,240.1618,240.4485,24647.0
2024-11-14 11:30:00,243.43,243.5,243.33,243.45,3788.0,240.666,240.7352,240.5672,240.6858,3788.0
2024-11-14 11:35:00,243.4,243.5,243.3,243.41,11882.0,240.6364,240.7352,240.5375,240.6463,11882.0
2024-11-14 11:40:00,243.34,243.38,243.2,243.28,6043.0,240.577,240.6166,240.4386,240.5177,6043.0
2024-11-14 11:45:00,243.26,243.34,243.22,243.3,1143.0,240.498,240.577,240.4584,240.5375,1143.0
2024-11-14 11:50:00,243.37,243.43,243.05,243.08,5574.0,240.6067,240.666,240.2903,240.32,5574.0
2024-11-14 11:55:00,242.98,243.36,242.98,243.2,4569.0,240.2211,240.5968,240.2211,240.4386,4569.0
2024-11-14 12:00:00,243.19,243.31,243.14,243.27,1853.0,240.4288,240.5474,240.3793,240.5078,1853.0
2024-11-14 12:05:00,243.28,243.47,243.12,243.47,6710.0,240.5177,240.7056,240.3595,240.7056,6710.0
2024-11-14 12:10:00,243.39,243.51,243.33,243.46,6162.0,240.6265,240.7451,240.5672,240.6957,6162.0
2024-11-14 12:15:00,243.46,243.48,243.28,243.4,2923.0,240.6957,240.7155,240.5177,240.6364,2923.0
2024-11-14 12:20:00,243.52,243.55,243.42,243.53,3335.0,240.755,240.7847,240.6561,240.7649,3335.0
2024-11-14 12:25:00,243.59,243.87,243.52,243.72,8367.0,240.8242,241.101,240.755,240.9527,8367.0
2024-11-14 12:30:00,243.7,243.78,243.39,243.56,6361.0,240.933,241.0121,240.6265,240.7946,6361.0
2024-11-14 12:35:00,243.59,243.6,243.44,243.59,1975.0,240.8242,240.8341,240.6759,240.8242,1975.0
2024-11-14 12:40:00,243.59,243.64,243.45,243.5,9074.0,240.8242,240.8736,240.6858,240.7352,9074.0
2024-11-14 12:45:00,243.48,243.69,243.32,243.65,5146.0,240.7155,240.9231,240.5573,240.8835,5146.0
2024-11-14 12:50:00,243.56,243.65,243.46,243.57,1523.0,240.7946,240.8835,240.6957,240.8044,1523.0
2024-11-14 12:55:00,243.63,243.91,243.62,243.91,2909.0,240.8638,241.1406,240.8539,241.1406,2909.0
2024-11-14 13:00:00,243.84,244.31,243.83,244.31,4106.0,241.0714,241.536,241.0615,241.536,4106.0
2024-11-14 13:05:00,244.19,244.29,244.07,244.14,5329.0,241.4174,241.5163,241.2988,241.368,5329.0
2024-11-14 13:10:00,244.16,244.18,244.03,244.09,1661.0,241.3877,241.4075,241.2592,241.3185,1661.0
2024-11-14 13:15:00,244.01,244.11,243.64,243.66,3003.0,241.2394,241.3383,240.8736,240.8934,3003.0
2024-11-14 13:20:00,243.6,243.66,243.4,243.46,4811.0,240.8341,240.8934,240.6364,240.6957,4811.0
2024-11-14 13:25:00,243.38,243.58,243.37,243.58,7329.0,240.6166,240.8143,240.6067,240.8143,7329.0
2024-11-14 13:30:00,243.6,243.64,243.49,243.64,1721.0,240.8341,240.8736,240.7253,240.8736,1721.0
2024-11-14 13:35:00,243.63,243.63,243.46,243.48,2775.0,240.8638,240.8638,240.6957,240.7155,2775.0
2024-11-14 13:40:00,243.49,243.66,243.45,243.47,2237.0,240.7253,240.8934,240.6858,240.7056,2237.0
2024-11-14 13:45:00,243.65,243.68,243.48,243.49,2608.0,240.8835,240.9132,240.7155,240.7253,2608.0
2024-11-14 13:50:00,243.46,243.5,243.35,243.46,3858.0,240.6957,240.7352,240.5869,240.6957,3858.0
2024-11-14 13:55:00,243.47,243.47,243.29,243.37,4113.0,240.7056,240.7056,240.5276,240.6067,4113.0
2024-11-14 14:00:00,243.42,243.88,243.42,243.66,6107.0,240.6561,241.1109,240.6561,240.8934,6107.0
2024-11-14 14:05:00,243.68,243.72,243.67,243.72,525.0,240.9132,240.9527,240.9033,240.9527,525.0
2024-11-14 14:10:00,243.76,243.91,243.75,243.76,1990.0,240.9923,241.1406,240.9824,240.9923,1990.0
2024-11-14 14:15:00,243.61,243.73,243.5,243.59,600.0,240.844,240.9626,240.7352,240.8242,600.0
2024-11-14 14:20:00,243.58,243.74,243.39,243.47,2348.0,240.8143,240.9725,240.6265,240.7056,2348.0
2024-11-14 14:25:00,243.69,244.01,243.69,243.94,2044.0,240.9231,241.2394,240.9231,241.1702,2044.0
2024-11-14 14:30:00,244.0,244.19,243.99,244.19,1880.0,241.2296,241.4174,241.2197,241.4174,1880.0
2024-11-14 14:35:00,244.17,244.24,243.92,243.92,3885.0,241.3976,241.4668,241.1505,241.1505,3885.0
2024-11-14 14:40:00,243.88,244.03,243.8,243.87,2201.0,241.1109,241.2592,241.0318,241.101,2201.0
2024-11-14 14:45:00,243.9,243.95,243.78,243.95,1570.0,241.1307,241.1801,241.0121,241.1801,1570.0
2024-11-14 14:50:00,243.95,244.04,243.95,243.96,2725.0,241.1801,241.2691,241.1801,241.19,2725.0
2024-11-14 14:55:00,243.97,244.18,243.95,244.07,2634.0,241.1999,241.4075,241.1801,241.2988,2634.0
2024-11-14 15:00:00,244.03,244.03,243.63,243.78,5473.0,241.2592,241.2592,240.8638,241.0121,5473.0
2024-11-14 15:05:00,243.73,243.79,243.39,243.43,5010.0,240.9626,241.0219,240.6265,240.666,5010.0
2024-11-14 15:10:00,243.43,243.48,243.21,243.21,4503.0,240.666,240.7155,240.4485,240.4485,4503.0
2024-11-14 15:15:00,243.21,243.69,243.04,243.67,15486.0,240.4485,240.9231,240.2805,240.9033,15486.0
2024-11-14 15:20:00,243.53,243.77,243.49,243.76,3709.0,240.7649,241.0022,240.7253,240.9923,3709.0
2024-11-14 15:25:00,243.76,243.87,243.55,243.69,3147.0,240.9923,241.101,240.7847,240.9231,3147.0
2024-11-14 15:30:00,243.69,243.83,243.1,243.1,11887.0,240.9231,241.0615,240.3398,240.3398,11887.0
2024-11-14 15:35:00,243.13,243.15,242.81,242.9,14310.0,240.3694,240.3892,240.0531,240.142,14310.0
2024-11-14 15:40:00,243.04,243.1,242.5,242.56,14833.0,240.2805,240.3398,239.7466,239.8059,14833.0
2024-11-14 15:45:00,242.6,242.63,242.25,242.33,11354.0,239.8455,239.8751,239.4994,239.5785,11354.0
2024-11-14 15:50:00,242.34,242.55,241.98,242.55,22932.0,239.5884,239.796,239.2325,239.796,22932.0
2024-11-14 15:55:00,242.57,242.57,241.7,241.99,73754.0,239.8158,239.8158,238.9557,239.2424,73754.0
2024-11-15 09:30:00,241.39,242.25,241.09,241.37,38952.0,238.6492,239.4994,238.3526,238.6294,38952.0
2024-11-15 09:35:00,241.37,241.38,240.33,240.64,2700.0,238.6294,238.6393,237.6012,237.9077,2700.0
2024-11-15 09:40:00,240.82,241.16,240.34,240.71,7476.0,238.0857,238.4218,237.6111,237.9769,7476.0
2024-11-15 09:45:00,240.7,240.74,239.37,239.89,15886.0,237.967,238.0066,236.6521,237.1662,15886.0
2024-11-15 09:50:00,239.84,239.88,239.26,239.76,1976.0,237.1168,237.1563,236.5434,237.0377,1976.0
2024-11-15 09:55:00,239.46,239.53,239.06,239.18,11377.0,236.7411,236.8103,236.3456,236.4643,11377.0
2024-11-15 10:00:00,239.0,239.03,238.71,238.74,4779.0,236.2863,236.316,235.9996,236.0293,4779.0
2024-11-15 10:05:00,238.74,238.74,237.71,238.08,9828.0,236.0293,236.0293,235.011,235.3768,9828.0
2024-11-15 10:10:00,238.14,238.15,237.58,237.68,4785.0,235.4361,235.446,234.8824,234.9813,4785.0
2024-11-15 10:15:00,237.93,238.38,237.86,238.28,8569.0,235.2285,235.6734,235.1593,235.5745,8569.0
2024-11-15 10:20:00,238.31,238.69,238.25,238.51,5998.0,235.6042,235.9798,235.5448,235.8019,5998.0
2024-11-15 10:25:00,238.45,239.27,238.14,239.19,8582.0,235.7426,236.5533,235.4361,236.4742,8582.0
2024-11-15 10:30:00,238.98,239.36,238.91,239.36,5347.0,236.2666,236.6422,236.1973,236.6422,5347.0
2024-11-15 10:35:00,239.36,239.41,238.88,239.16,7875.0,236.6422,236.6917,236.1677,236.4445,7875.0
2024-11-15 10:40:00,239.03,239.36,238.77,239.28,5202.0,236.316,236.6422,236.0589,236.5631,5202.0
2024-11-15 10:45:00,239.4,239.99,239.19,239.96,4528.0,236.6818,237.2651,236.4742,237.2354,4528.0
2024-11-15 10:50:00,239.99,240.11,238.48,238.63,5964.0,237.2651,237.3837,235.7722,235.9205,5964.0
2024-11-15 10:55:00,238.52,238.72,238.14,238.14,4418.0,235.8118,236.0095,235.4361,235.4361,4418.0
2024-11-15 11:00:00,237.89,237.89,237.09,237.11,19867.0,235.1889,235.1889,234.398,234.4178,19867.0
2024-11-15 11:05:00,237.41,238.7,237.41,238.19,12420.0,234.7144,235.9897,234.7144,235.4855,12420.0
2024-11-15 11:10:00,238.2,238.31,237.51,238.25,3112.0,235.4954,235.6042,234.8132,235.5448,3112.0
2024-11-15 11:15:00,238.14,238.64,238.14,238.54,2400.0,235.4361,235.9304,235.4361,235.8315,2400.0
2024-11-15 11:20:00,238.4,238.55,238.28,238.52,2996.0,235.6931,235.8414,235.5745,235.8118,2996.0
2024-11-15 11:25:00,238.52,238.52,238.12,238.28,1981.0,235.8118,235.8118,235.4163,235.5745,1981.0
2024-11-15 11:30:00,238.28,238.58,238.16,238.36,6307.0,235.5745,235.8711,235.4559,235.6536,6307.0
2024-11-15 11:35:00,238.43,238.43,237.99,238.02,8665.0,235.7228,235.7228,235.2878,235.3175,8665.0
2024-11-15 11:40:00,238.02,238.7,238.01,238.23,9473.0,235.3175,235.9897,235.3076,235.5251,9473.0
2024-11-15 11:45:00,238.42,238.85,238.42,238.68,2737.0,235.7129,236.138,235.7129,235.97,2737.0
2024-11-15 11:50:00,238.71,238.85,238.57,238.61,1760.0,235.9996,236.138,235.8612,235.9008,1760.0
2024-11-15 11:55:00,238.64,238.88,238.53,238.61,4940.0,235.9304,236.1677,235.8217,235.9008,4940.0
2024-11-15 12:00:00,238.58,238.95,238.58,238.85,3621.0,235.8711,236.2369,235.8711,236.138,3621.0
2024-11-15 12:05:00,238.95,239.21,238.66,238.66,4557.0,236.2369,236.4939,235.9502,235.9502,4557.0
2024-11-15 12:10:00,238.64,238.64,238.27,238.44,1950.0,235.9304,235.9304,235.5646,235.7327,1950.0
2024-11-15 12:15:00,238.53,238.57,238.24,238.37,2854.0,235.8217,235.8612,235.535,235.6635,2854.0
2024-11-15 12:20:00,238.22,238.28,238.16,238.28,2683.0,235.5152,235.5745,235.4559,235.5745,2683.0
2024-11-15 12:25:00,238.28,238.45,237.95,238.43,6860.0,235.5745,235.7426,235.2482,235.7228,6860.0
2024-11-15 12:30:00,238.42,238.8,238.38,238.67,2427.0,235.7129,236.0886,235.6734,235.9601,2427.0
2024-11-15 12:35:00,238.8,238.89,238.5,238.56,1747.0,236.0886,236.1776,235.792,235.8513,1747.0
2024-11-15 12:40:00,238.56,239.04,238.32,238.94,5729.0,235.8513,236.3259,235.614,236.227,5729.0
2024-11-15 12:45:00,238.97,239.11,238.89,239.01,2728.0,236.2567,236.3951,236.1776,236.2962,2728.0
2024-11-15 12:50:00,239.02,239.02,238.8,238.83,3089.0,236.3061,236.3061,236.0886,236.1183,3089.0
2024-11-15 12:55:00,238.99,239.2,238.9,239.16,3470.0,236.2764,236.4841,236.1875,236.4445,3470.0
2024-11-15 13:00:00,239.24,239.33,239.1,239.1,2572.0,236.5236,236.6126,236.3852,236.3852,2572.0
2024-11-15 13:05:00,238.89,239.14,238.89,239.14,2567.0,236.1776,236.4247,236.1776,236.4247,2567.0
2024-11-15 13:10:00,239.18,239.21,238.96,238.97,5659.0,236.4643,236.4939,236.2468,236.2567,5659.0
2024-11-15 13:15:00,239.08,239.31,239.05,239.16,2740.0,236.3654,236.5928,236.3358,236.4445,2740.0
2024-11-15 13:20:00,239.16,239.23,239.04,239.23,2527.0,236.4445,236.5137,236.3259,236.5137,2527.0
2024-11-15 13:25:00,239.18,239.35,239.1,239.31,3958.0,236.4643,236.6324,236.3852,236.5928,3958.0
2024-11-15 13:30:00,239.21,239.28,238.65,238.8,5690.0,236.4939,236.5631,235.9403,236.0886,5690.0
2024-11-15 13:35:00,238.8,239.05,238.67,238.71,4149.0,236.0886,236.3358,235.9601,235.9996,4149.0
2024-11-15 13:40:00,238.7,238.93,238.58,238.92,5352.0,235.9897,236.2171,235.8711,236.2072,5352.0
2024-11-15 13:45:00,238.91,238.95,238.6,238.71,8695.0,236.1973,236.2369,235.8909,235.9996,8695.0
2024-11-15 13:50:00,238.63,238.82,238.6,238.6,5600.0,235.9205,236.1084,235.8909,235.8909,5600.0
2024-11-15 13:55:00,238.71,238.71,238.34,238.58,4314.0,235.9996,235.9996,235.6338,235.8711,4314.0
2024-11-15 14:00:00,238.73,238.82,238.3,238.31,2592.0,236.0194,236.1084,235.5943,235.6042,2592.0
2024-11-15 14:05:00,238.31,238.35,238.17,238.17,4441.0,235.6042,235.6437,235.4658,235.4658,4441.0
2024-11-15 14:10:00,238.21,238.52,238.2,238.52,2283.0,235.5053,235.8118,235.4954,235.8118,2283.0
2024-11-15 14:15:00,238.46,238.6,238.28,238.52,4717.0,235.7525,235.8909,235.5745,235.8118,4717.0
2024-11-15 14:20:00,238.47,238.47,238.15,238.23,4176.0,235.7623,235.7623,235.446,235.5251,4176.0
2024-11-15 14:25:00,238.23,238.27,238.15,238.19,1179.0,235.5251,235.5646,235.446,235.4855,1179.0
2024-11-15 14:30:00,238.17,238.39,238.13,238.13,4837.0,235.4658,235.6833,235.4262,235.4262,4837.0
2024-11-15 14:35:00,238.15,238.3,238.04,238.14,4746.0,235.446,235.5943,235.3372,235.4361,4746.0
2024-11-15 14:40:00,237.96,238.02,237.89,238.0,2849.0,235.2581,235.3175,235.1889,235.2977,2849.0
2024-11-15 14:45:00,237.97,238.12,237.87,238.0,3301.0,235.268,235.4163,235.1692,235.2977,3301.0
2024-11-15 14:50:00,237.99,238.07,237.98,238.04,607.0,235.2878,235.3669,235.2779,235.3372,607.0
2024-11-15 14:55:00,237.96,238.02,237.93,237.96,2612.0,235.2581,235.3175,235.2285,235.2581,2612.0
2024-11-15 15:00:00,237.93,237.99,237.27,237.37,10443.0,235.2285,235.2878,234.576,234.6748,10443.0
2024-11-15 15:05:00,237.39,237.42,236.98,237.14,11814.0,234.6946,234.7243,234.2893,234.4474,11814.0
2024-11-15 15:10:00,237.1,237.51,236.87,237.39,10954.0,234.4079,234.8132,234.1805,234.6946,10954.0
2024-11-15 15:15:00,237.39,237.51,236.98,237.22,8752.0,234.6946,234.8132,234.2893,234.5265,8752.0
2024-11-15 15:20:00,237.25,237.32,236.7,236.76,10786.0,234.5562,234.6254,234.0124,234.0718,10786.0
2024-11-15 15:25:00,236.7,236.83,236.47,236.47,10238.0,234.0124,234.141,233.7851,233.7851,10238.0
2024-11-15 15:30:00,236.46,236.72,236.45,236.72,9719.0,233.7752,234.0322,233.7653,234.0322,9719.0
2024-11-15 15:35:00,236.75,236.84,236.41,236.53,20014.0,234.0619,234.1509,233.7257,233.8444,20014.0
2024-11-15 15:40:00,236.59,236.62,236.34,236.5,15610.0,233.9037,233.9333,233.6565,233.8147,15610.0
2024-11-15 15:45:00,236.48,236.93,236.34,236.87,27501.0,233.7949,234.2398,233.6565,234.1805,27501.0
2024-11-15 15:50:00,236.8,236.96,236.54,236.74,42128.0,234.1113,234.2695,233.8543,234.052,42128.0
2024-11-15 15:55:00,236.74,237.65,236.68,237.6,142385.0,234.052,234.9517,233.9927,234.9022,142385.0
2024-11-18 09:30:00,236.86,237.9,236.67,237.01,17194.0,234.1706,235.1988,233.9828,234.3189,17194.0
2024-11-18 09:35:00,237.09,237.85,237.08,237.84,4437.0,234.398,235.1494,234.3881,235.1395,4437.0
2024-11-18 09:40:00,237.62,237.62,236.66,237.5,3861.0,234.922,234.922,233.9729,234.8034,3861.0
2024-11-18 09:45:00,237.7,237.78,236.92,237.45,4143.0,235.0011,235.0802,234.2299,234.7539,4143.0
2024-11-18 09:50:00,237.24,237.53,236.72,237.0,2561.0,234.5463,234.833,234.0322,234.309,2561.0
2024-11-18 09:55:00,236.76,237.05,236.34,236.48,2990.0,234.0718,234.3585,233.6565,233.7949,2990.0
2024-11-18 10:00:00,236.43,236.59,236.25,236.54,2414.0,233.7455,233.9037,233.5676,233.8543,2414.0
2024-11-18 10:05:00,236.49,236.56,236.33,236.35,3631.0,233.8048,233.874,233.6466,233.6664,3631.0
2024-11-18 10:10:00,236.32,237.06,236.32,237.06,8724.0,233.6368,234.3684,233.6368,234.3684,8724.0
2024-11-18 10:15:00,237.13,237.48,236.17,236.26,6429.0,234.4376,234.7836,233.4885,233.5774,6429.0
2024-11-18 10:20:00,236.29,236.55,236.24,236.39,5170.0,233.6071,233.8641,233.5577,233.706,5170.0
2024-11-18 10:25:00,236.39,236.5,236.23,236.49,4239.0,233.706,233.8147,233.5478,233.8048,4239.0
2024-11-18 10:30:00,236.4,236.5,236.3,236.49,2388.0,233.7158,233.8147,233.617,233.8048,2388.0
2024-11-18 10:35:00,236.49,237.0,236.3,237.0,4306.0,233.8048,234.309,233.617,234.309,4306.0
2024-11-18 10:40:00,237.01,237.42,237.01,237.34,5879.0,234.3189,234.7243,234.3189,234.6452,5879.0
2024-11-18 10:45:00,237.31,237.9,237.31,237.84,3093.0,234.6155,235.1988,234.6155,235.1395,3093.0
2024-11-18 10:50:00,237.7,237.82,237.59,237.73,3069.0,235.0011,235.1197,234.8923,235.0307,3069.0
2024-11-18 10:55:00,237.8,237.99,237.61,237.62,6009.0,235.1,235.2878,234.9121,234.922,6009.0
2024-11-18 11:00:00,237.71,238.02,237.54,237.88,5816.0,235.011,235.3175,234.8429,235.179,5816.0
2024-11-18 11:05:00,237.87,238.07,237.87,238.05,1300.0,235.1692,235.3669,235.1692,235.3471,1300.0
2024-11-18 11:10:00,237.99,238.34,237.92,237.95,8140.0,235.2878,235.6338,235.2186,235.2482,8140.0
2024-11-18 11:15:00,237.74,238.0,237.73,237.81,3234.0,235.0406,235.2977,235.0307,235.1098,3234.0
2024-11-18 11:20:00,237.79,238.03,237.53,237.82,2750.0,235.0901,235.3273,234.833,235.1197,2750.0
2024-11-18 11:25:00,237.92,237.95,237.3,237.3,4842.0,235.2186,235.2482,234.6056,234.6056,4842.0
2024-11-18 11:30:00,237.28,237.44,237.14,237.15,7320.0,234.5859,234.744,234.4474,234.4573,7320.0
2024-11-18 11:35:00,237.21,237.21,237.0,237.02,4444.0,234.5167,234.5167,234.309,234.3288,4444.0
2024-11-18 11:40:00,237.14,237.44,237.05,237.18,9829.0,234.4474,234.744,234.3585,234.487,9829.0
2024-11-18 11:45:00,237.1,237.12,236.92,237.05,3740.0,234.4079,234.4277,234.2299,234.3585,3740.0
2024-11-18 11:50:00,237.13,237.14,236.51,236.81,7845.0,234.4376,234.4474,233.8246,234.1212,7845.0
2024-11-18 11:55:00,236.81,237.2,236.69,236.99,9874.0,234.1212,234.5068,234.0026,234.2991,9874.0
2024-11-18 12:00:00,236.99,237.22,236.81,236.98,5785.0,234.2991,234.5265,234.1212,234.2893,5785.0
2024-11-18 12:05:00,236.98,237.0,236.83,237.0,1940.0,234.2893,234.309,234.141,234.309,1940.0
2024-11-18 12:10:00,236.88,236.92,236.72,236.72,3856.0,234.1904,234.2299,234.0322,234.0322,3856.0
2024-11-18 12:15:00,236.71,236.73,236.46,236.56,5718.0,234.0223,234.0421,233.7752,233.874,5718.0
2024-11-18 12:20:00,236.56,237.23,236.49,237.18,7264.0,233.874,234.5364,233.8048,234.487,7264.0
2024-11-18 12:25:00,237.18,237.26,237.17,237.21,2516.0,234.487,234.5661,234.4771,234.5167,2516.0
2024-11-18 12:30:00,237.21,237.46,237.17,237.37,8663.0,234.5167,234.7638,234.4771,234.6748,8663.0
2024-11-18 12:35:00,237.43,237.77,237.42,237.75,4940.0,234.7342,235.0703,234.7243,235.0505,4940.0
2024-11-18 12:40:00,237.78,237.91,237.71,237.77,4953.0,235.0802,235.2087,235.011,235.0703,4953.0
2024-11-18 12:45:00,237.77,237.85,237.67,237.78,1735.0,235.0703,235.1494,234.9714,235.0802,1735.0
2024-11-18 12:50:00,237.87,238.13,237.69,237.96,7879.0,235.1692,235.4262,234.9912,235.2581,7879.0
2024-11-18 12:55:00,237.95,238.05,237.93,237.97,2437.0,235.2482,235.3471,235.2285,235.268,2437.0
2024-11-18 13:00:00,237.97,238.05,237.64,237.72,9299.0,235.268,235.3471,234.9418,235.0209,9299.0
2024-11-18 13:05:00,237.64,237.98,237.63,237.97,3624.0,234.9418,235.2779,234.9319,235.268,3624.0
2024-11-18 13:10:00,237.88,237.94,237.72,237.74,3485.0,235.179,235.2384,235.0209,235.0406,3485.0
2024-11-18 13:15:00,237.74,238.4,237.67,238.36,3532.0,235.0406,235.6931,234.9714,235.6536,3532.0
2024-11-18 13:20:00,238.25,238.36,237.83,237.86,5757.0,235.5448,235.6536,235.1296,235.1593,5757.0
2024-11-18 13:25:00,237.97,237.98,237.75,237.98,2738.0,235.268,235.2779,235.0505,235.2779,2738.0
2024-11-18 13:30:00,237.9,238.07,237.82,237.82,4021.0,235.1988,235.3669,235.1197,235.1197,4021.0
2024-11-18 13:35:00,237.75,237.89,237.72,237.83,5454.0,235.0505,235.1889,235.0209,235.1296,5454.0
2024-11-18 13:40:00,237.73,237.81,237.39,237.39,6069.0,235.0307,235.1098,234.6946,234.6946,6069.0
2024-11-18 13:45:00,237.34,237.38,237.18,237.25,3082.0,234.6452,234.6847,234.487,234.5562,3082.0
2024-11-18 13:50:00,237.33,237.37,237.2,237.27,3435.0,234.6353,234.6748,234.5068,234.576,3435.0
2024-11-18 13:55:00,237.27,237.61,237.26,237.44,5472.0,234.576,234.9121,234.5661,234.744,5472.0
2024-11-18 14:00:00,237.44,237.76,237.31,237.71,5557.0,234.744,235.0604,234.6155,235.011,5557.0
2024-11-18 14:05:00,237.72,237.92,237.66,237.91,3548.0,235.0209,235.2186,234.9615,235.2087,3548.0
2024-11-18 14:10:00,237.93,237.94,237.72,237.89,9893.0,235.2285,235.2384,235.0209,235.1889,9893.0
2024-11-18 14:15:00,237.83,237.88,237.73,237.88,3709.0,235.1296,235.179,235.0307,235.179,3709.0
2024-11-18 14:20:00,237.95,238.09,237.87,237.93,5376.0,235.2482,235.3867,235.1692,235.2285,5376.0
2024-11-18 14:25:00,237.86,237.9,237.64,237.72,3703.0,235.1593,235.1988,234.9418,235.0209,3703.0
2024-11-18 14:30:00,237.72,237.83,237.64,237.82,2432.0,235.0209,235.1296,234.9418,235.1197,2432.0
2024-11-18 14:35:00,237.87,238.1,237.8,238.09,4889.0,235.1692,235.3965,235.1,235.3867,4889.0
2024-11-18 14:40:00,238.09,238.1,237.94,238.01,6136.0,235.3867,235.3965,235.2384,235.3076,6136.0
2024-11-18 14:45:00,238.07,238.07,237.93,237.99,3439.0,235.3669,235.3669,235.2285,235.2878,3439.0
2024-11-18 14:50:00,238.01,238.17,237.98,238.06,3635.0,235.3076,235.4658,235.2779,235.357,3635.0
2024-11-18 14:55:00,238.0,238.03,237.92,238.01,2711.0,235.2977,235.3273,235.2186,235.3076,2711.0
2024-11-18 15:00:00,238.06,238.2,237.97,238.15,7408.0,235.357,235.4954,235.268,235.446,7408.0
2024-11-18 15:05:00,238.13,238.13,238.01,238.01,3219.0,235.4262,235.4262,235.3076,235.3076,3219.0
2024-11-18 15:10:00,237.93,238.18,237.93,238.05,6953.0,235.2285,235.4756,235.2285,235.3471,6953.0
2024-11-18 15:15:00,238.05,238.05,237.75,237.78,2858.0,235.3471,235.3471,235.0505,235.0802,2858.0
2024-11-18 15:20:00,237.72,237.75,237.51,237.67,3433.0,235.0209,235.0505,234.8132,234.9714,3433.0
2024-11-18 15:25:00,237.69,237.83,237.68,237.76,5871.0,234.9912,235.1296,234.9813,235.0604,5871.0
2024-11-18 15:30:00,237.76,237.84,237.68,237.83,4529.0,235.0604,235.1395,234.9813,235.1296,4529.0
2024-11-18 15:35:00,237.83,237.96,237.61,237.65,10652.0,235.1296,235.2581,234.9121,234.9517,10652.0
2024-11-18 15:40:00,237.61,237.92,237.59,237.87,9385.0,234.9121,235.2186,234.8923,235.1692,9385.0
2024-11-18 15:45:00,237.89,238.05,237.8,237.93,11742.0,235.1889,235.3471,235.1,235.2285,11742.0
2024-11-18 15:50:00,237.87,238.04,237.63,237.98,17384.0,235.1692,235.3372,234.9319,235.2779,17384.0
2024-11-18 15:55:00,237.98,238.17,237.5,238.06,63200.0,235.2779,235.4658,234.8034,235.357,63200.0
2024-11-19 09:30:00,237.59,238.33,236.91,236.92,12513.0,234.8923,235.6239,234.2201,234.2299,12513.0
2024-11-19 09:35:00,236.88,238.14,236.68,238.14,9024.0,234.1904,235.4361,233.9927,235.4361,9024.0
2024-11-19 09:40:00,237.81,238.14,237.62,237.83,5316.0,235.1098,235.4361,234.922,235.1296,5316.0
2024-11-19 09:45:00,237.79,237.91,237.39,237.64,16043.0,235.0901,235.2087,234.6946,234.9418,16043.0
2024-11-19 09:50:00,237.62,238.7,237.61,238.49,9855.0,234.922,235.9897,234.9121,235.7821,9855.0
2024-11-19 09:55:00,238.67,238.84,238.25,238.53,8079.0,235.9601,236.1281,235.5448,235.8217,8079.0
2024-11-19 10:00:00,238.63,238.77,237.99,238.75,6854.0,235.9205,236.0589,235.2878,236.0392,6854.0
2024-11-19 10:05:00,238.56,239.25,238.44,239.22,5766.0,235.8513,236.5335,235.7327,236.5038,5766.0
2024-11-19 10:10:00,238.95,239.09,238.58,238.73,9481.0,236.2369,236.3753,235.8711,236.0194,9481.0
2024-11-19 10:15:00,238.73,238.87,238.59,238.87,7287.0,236.0194,236.1578,235.881,236.1578,7287.0
2024-11-19 10:20:00,238.8,239.16,238.61,239.0,25128.0,236.0886,236.4445,235.9008,236.2863,25128.0
2024-11-19 10:25:00,239.01,239.13,238.62,238.72,9738.0,236.2962,236.4149,235.9106,236.0095,9738.0
2024-11-19 10:30:00,238.66,238.66,238.22,238.34,11116.0,235.9502,235.9502,235.5152,235.6338,11116.0
2024-11-19 10:35:00,238.31,238.9,238.16,238.9,9688.0,235.6042,236.1875,235.4559,236.1875,9688.0
2024-11-19 10:40:00,238.9,238.98,238.62,238.79,3359.0,236.1875,236.2666,235.9106,236.0787,3359.0
2024-11-19 10:45:00,238.66,238.71,238.55,238.56,1760.0,235.9502,235.9996,235.8414,235.8513,1760.0
2024-11-19 10:50:00,238.56,238.67,238.33,238.67,4241.0,235.8513,235.9601,235.6239,235.9601,4241.0
2024-11-19 10:55:00,238.67,238.76,238.65,238.75,3592.0,235.9601,236.0491,235.9403,236.0392,3592.0
2024-11-19 11:00:00,238.66,239.02,238.51,239.02,14848.0,235.9502,236.3061,235.8019,236.3061,14848.0
2024-11-19 11:05:00,238.95,239.26,238.87,239.24,3125.0,236.2369,236.5434,236.1578,236.5236,3125.0
2024-11-19 11:10:00,239.19,239.27,238.82,238.84,2848.0,236.4742,236.5533,236.1084,236.1281,2848.0
2024-11-19 11:15:00,238.84,239.22,238.82,239.12,2625.0,236.1281,236.5038,236.1084,236.405,2625.0
2024-11-19 11:20:00,239.12,239.34,239.04,239.23,3628.0,236.405,236.6225,236.3259,236.5137,3628.0
2024-11-19 11:25:00,239.21,239.48,239.19,239.48,2772.0,236.4939,236.7609,236.4742,236.7609,2772.0
2024-11-19 11:30:00,239.52,239.64,239.38,239.5,2288.0,236.8004,236.9191,236.662,236.7806,2288.0
2024-11-19 11:35:00,239.48,239.52,239.26,239.31,6341.0,236.7609,236.8004,236.5434,236.5928,6341.0
2024-11-19 11:40:00,239.33,239.77,239.33,239.7,4452.0,236.6126,237.0476,236.6126,236.9784,4452.0
2024-11-19 11:45:00,239.61,239.74,239.6,239.62,1544.0,236.8894,237.0179,236.8795,236.8993,1544.0
2024-11-19 11:50:00,239.63,239.77,239.62,239.75,3108.0,236.9092,237.0476,236.8993,237.0278,3108.0
2024-11-19 11:55:00,239.76,240.1,239.73,240.09,4630.0,237.0377,237.3738,237.008,237.364,4630.0
2024-11-19 12:00:00,240.13,240.15,240.05,240.05,1594.0,237.4035,237.4233,237.3244,237.3244,1594.0
2024-11-19 12:05:00,240.04,240.23,239.94,240.23,5457.0,237.3145,237.5024,237.2157,237.5024,5457.0
2024-11-19 12:10:00,240.23,240.23,240.14,240.23,562.0,237.5024,237.5024,237.4134,237.5024,562.0
2024-11-19 12:15:00,240.25,240.33,240.1,240.32,4123.0,237.5221,237.6012,237.3738,237.5913,4123.0
2024-11-19 12:20:00,240.31,240.6,240.23,240.27,9006.0,237.5815,237.8682,237.5024,237.5419,9006.0
2024-11-19 12:25:00,240.22,240.38,240.1,240.23,2699.0,237.4925,237.6507,237.3738,237.5024,2699.0
2024-11-19 12:30:00,240.37,240.37,240.28,240.29,4134.0,237.6408,237.6408,237.5518,237.5617,4134.0
2024-11-19 12:35:00,240.29,240.73,240.19,240.64,6173.0,237.5617,237.9967,237.4628,237.9077,6173.0
2024-11-19 12:40:00,240.56,240.66,240.52,240.52,2429.0,237.8286,237.9275,237.7891,237.7891,2429.0
2024-11-19 12:45:00,240.52,240.52,240.25,240.37,2802.0,237.7891,237.7891,237.5221,237.6408,2802.0
2024-11-19 12:50:00,240.3,240.41,240.27,240.41,3820.0,237.5716,237.6803,237.5419,237.6803,3820.0
2024-11-19 12:55:00,240.37,240.49,240.27,240.39,1307.0,237.6408,237.7594,237.5419,237.6605,1307.0
2024-11-19 13:00:00,240.39,240.39,240.05,240.25,4903.0,237.6605,237.6605,237.3244,237.5221,4903.0
2024-11-19 13:05:00,240.16,240.25,240.14,240.15,1401.0,237.4332,237.5221,237.4134,237.4233,1401.0
2024-11-19 13:10:00,240.17,240.17,240.09,240.17,4087.0,237.443,237.443,237.364,237.443,4087.0
2024-11-19 13:15:00,240.12,240.28,240.11,240.16,3625.0,237.3936,237.5518,237.3837,237.4332,3625.0
2024-11-19 13:20:00,240.16,240.28,240.07,240.21,2684.0,237.4332,237.5518,237.3442,237.4826,2684.0
2024-11-19 13:25:00,240.12,240.26,240.03,240.17,2366.0,237.3936,237.532,237.3046,237.443,2366.0
2024-11-19 13:30:00,240.23,240.27,240.12,240.22,4130.0,237.5024,237.5419,237.3936,237.4925,4130.0
2024-11-19 13:35:00,240.18,240.45,240.18,240.38,4154.0,237.4529,237.7199,237.4529,237.6507,4154.0
2024-11-19 13:40:00,240.37,240.48,240.3,240.37,1250.0,237.6408,237.7495,237.5716,237.6408,1250.0
2024-11-19 13:45:00,240.47,240.62,240.47,240.59,2989.0,237.7396,237.8879,237.7396,237.8583,2989.0
2024-11-19 13:50:00,240.66,240.83,240.66,240.81,2888.0,237.9275,238.0955,237.9275,238.0758,2888.0
2024-11-19 13:55:00,240.73,240.84,240.73,240.84,2798.0,237.9967,238.1054,237.9967,238.1054,2798.0
2024-11-19 14:00:00,240.75,240.81,240.55,240.61,4233.0,238.0165,238.0758,237.8187,237.878,4233.0
2024-11-19 14:05:00,240.65,240.86,240.65,240.86,5355.0,237.9176,238.1252,237.9176,238.1252,5355.0
2024-11-19 14:10:00,240.95,241.06,240.84,241.01,3565.0,238.2142,238.3229,238.1054,238.2735,3565.0
2024-11-19 14:15:00,240.99,241.01,240.82,240.9,3347.0,238.2537,238.2735,238.0857,238.1648,3347.0
2024-11-19 14:20:00,240.89,241.22,240.89,241.11,4434.0,238.1549,238.4811,238.1549,238.3724,4434.0
2024-11-19 14:25:00,241.1,241.15,240.89,241.06,6934.0,238.3625,238.4119,238.1549,238.3229,6934.0
2024-11-19 14:30:00,241.01,241.01,240.54,240.54,4333.0,238.2735,238.2735,237.8088,237.8088,4333.0
2024-11-19 14:35:00,240.53,240.53,240.3,240.31,2309.0,237.799,237.799,237.5716,237.5815,2309.0
2024-11-19 14:40:00,240.34,240.55,240.34,240.55,2214.0,237.6111,237.8187,237.6111,237.8187,2214.0
2024-11-19 14:45:00,240.55,240.61,240.37,240.42,3195.0,237.8187,237.878,237.6408,237.6902,3195.0
2024-11-19 14:50:00,240.42,240.51,240.34,240.47,7049.0,237.6902,237.7792,237.6111,237.7396,7049.0
2024-11-19 14:55:00,240.43,240.57,240.38,240.45,6270.0,237.7001,237.8385,237.6507,237.7199,6270.0
2024-11-19 15:00:00,240.45,240.45,240.07,240.13,9936.0,237.7199,237.7199,237.3442,237.4035,9936.0
2024-11-19 15:05:00,240.21,240.22,239.96,240.03,9646.0,237.4826,237.4925,237.2354,237.3046,9646.0
2024-11-19 15:10:00,240.06,240.23,240.06,240.23,4036.0,237.3343,237.5024,237.3343,237.5024,4036.0
2024-11-19 15:15:00,240.23,240.26,240.17,240.26,7233.0,237.5024,237.532,237.443,237.532,7233.0
2024-11-19 15:20:00,240.26,240.27,240.17,240.27,4154.0,237.532,237.5419,237.443,237.5419,4154.0
2024-11-19 15:25:00,240.24,240.3,240.16,240.23,2081.0,237.5122,237.5716,237.4332,237.5024,2081.0
2024-11-19 15:30:00,240.27,240.29,240.16,240.24,8486.0,237.5419,237.5617,237.4332,237.5122,8486.0
2024-11-19 15:35:00,240.33,240.34,240.17,240.34,3986.0,237.6012,237.6111,237.443,237.6111,3986.0
2024-11-19 15:40:00,240.35,240.36,240.19,240.22,1691.0,237.621,237.6309,237.4628,237.4925,1691.0
2024-11-19 15:45:00,240.25,240.36,239.75,239.81,33159.0,237.5221,237.6309,237.0278,237.0871,33159.0
2024-11-19 15:50:00,239.75,240.08,239.5,240.08,34898.0,237.0278,237.3541,236.7806,237.3541,34898.0
2024-11-19 15:55:00,240.09,240.57,240.09,240.48,71191.0,237.364,237.8385,237.364,237.7495,71191.0
2024-11-20 09:30:00,241.0,241.0,238.66,240.08,12657.0,238.2636,238.2636,235.9502,237.3541,12657.0
2024-11-20 09:35:00,239.85,240.33,239.2,239.5,3384.0,237.1267,237.6012,236.4841,236.7806,3384.0
2024-11-20 09:40:00,239.66,239.85,239.23,239.84,1780.0,236.9388,237.1267,236.5137,237.1168,1780.0
2024-11-20 09:45:00,239.34,240.12,238.87,239.77,7634.0,236.6225,237.3936,236.1578,237.0476,7634.0
2024-11-20 09:50:00,240.2,240.2,239.34,239.49,3584.0,237.4727,237.4727,236.6225,236.7708,3584.0
2024-11-20 09:55:00,239.65,239.92,239.65,239.83,1443.0,236.9289,237.1959,236.9289,237.1069,1443.0
2024-11-20 10:00:00,239.85,239.85,239.29,239.36,7266.0,237.1267,237.1267,236.573,236.6422,7266.0
2024-11-20 10:05:00,239.36,239.37,238.76,238.96,3051.0,236.6422,236.6521,236.0491,236.2468,3051.0
2024-11-20 10:10:00,239.11,239.44,239.01,239.18,3048.0,236.3951,236.7213,236.2962,236.4643,3048.0
2024-11-20 10:15:00,239.02,239.27,239.01,239.14,4380.0,236.3061,236.5533,236.2962,236.4247,4380.0
2024-11-20 10:20:00,239.0,239.57,238.9,239.48,2326.0,236.2863,236.8499,236.1875,236.7609,2326.0
2024-11-20 10:25:00,239.59,239.92,239.52,239.71,3489.0,236.8696,237.1959,236.8004,236.9883,3489.0
2024-11-20 10:30:00,239.84,240.63,239.84,240.53,6909.0,237.1168,237.8978,237.1168,237.799,6909.0
2024-11-20 10:35:00,240.5,240.51,240.2,240.3,2793.0,237.7693,237.7792,237.4727,237.5716,2793.0
2024-11-20 10:40:00,240.3,240.3,239.64,239.81,4221.0,237.5716,237.5716,236.9191,237.0871,4221.0
2024-11-20 10:45:00,239.76,239.78,239.58,239.59,1600.0,237.0377,237.0575,236.8597,236.8696,1600.0
2024-11-20 10:50:00,239.67,239.72,239.54,239.54,3041.0,236.9487,236.9982,236.8202,236.8202,3041.0
2024-11-20 10:55:00,239.53,239.53,239.01,239.01,2511.0,236.8103,236.8103,236.2962,236.2962,2511.0
2024-11-20 11:00:00,238.84,239.0,238.7,238.89,1663.0,236.1281,236.2863,235.9897,236.1776,1663.0
2024-11-20 11:05:00,238.77,239.04,238.7,238.9,6022.0,236.0589,236.3259,235.9897,236.1875,6022.0
2024-11-20 11:10:00,238.9,239.02,238.87,238.99,2063.0,236.1875,236.3061,236.1578,236.2764,2063.0
2024-11-20 11:15:00,238.94,239.03,238.56,238.73,7206.0,236.227,236.316,235.8513,236.0194,7206.0
2024-11-20 11:20:00,238.73,239.03,238.72,238.98,1580.0,236.0194,236.316,236.0095,236.2666,1580.0
2024-11-20 11:25:00,238.98,239.16,238.75,238.75,3204.0,236.2666,236.4445,236.0392,236.0392,3204.0
2024-11-20 11:30:00,238.98,238.98,238.5,238.5,5438.0,236.2666,236.2666,235.792,235.792,5438.0
2024-11-20 11:35:00,238.5,238.62,238.25,238.25,7347.0,235.792,235.9106,235.5448,235.5448,7347.0
2024-11-20 11:40:00,238.25,238.87,238.08,238.75,47579.0,235.5448,236.1578,235.3768,236.0392,47579.0
2024-11-20 11:45:00,238.88,239.04,238.75,238.75,2601.0,236.1677,236.3259,236.0392,236.0392,2601.0
2024-11-20 11:50:00,238.87,239.09,238.87,238.88,1762.0,236.1578,236.3753,236.1578,236.1677,1762.0
2024-11-20 11:55:00,238.91,239.05,238.54,238.54,10534.0,236.1973,236.3358,235.8315,235.8315,10534.0
2024-11-20 12:00:00,238.8,238.81,238.61,238.69,2210.0,236.0886,236.0985,235.9008,235.9798,2210.0
2024-11-20 12:05:00,238.75,238.79,238.66,238.66,1936.0,236.0392,236.0787,235.9502,235.9502,1936.0
2024-11-20 12:10:00,238.64,238.92,238.52,238.75,8570.0,235.9304,236.2072,235.8118,236.0392,8570.0
2024-11-20 12:15:00,238.76,238.98,238.76,238.92,2637.0,236.0491,236.2666,236.0491,236.2072,2637.0
2024-11-20 12:20:00,238.92,238.92,238.84,238.88,1000.0,236.2072,236.2072,236.1281,236.1677,1000.0
2024-11-20 12:25:00,238.9,238.91,238.8,238.91,3060.0,236.1875,236.1973,236.0886,236.1973,3060.0
2024-11-20 12:30:00,238.91,238.97,238.8,238.81,3126.0,236.1973,236.2567,236.0886,236.0985,3126.0
2024-11-20 12:35:00,238.74,238.95,238.73,238.75,7769.0,236.0293,236.2369,236.0194,236.0392,7769.0
2024-11-20 12:40:00,238.84,239.08,238.77,239.0,4108.0,236.1281,236.3654,236.0589,236.2863,4108.0
2024-11-20 12:45:00,239.08,239.22,239.05,239.22,1715.0,236.3654,236.5038,236.3358,236.5038,1715.0
2024-11-20 12:50:00,239.19,239.23,238.86,238.88,14048.0,236.4742,236.5137,236.1479,236.1677,14048.0
2024-11-20 12:55:00,238.76,238.86,238.61,238.65,1249.0,236.0491,236.1479,235.9008,235.9403,1249.0
2024-11-20 13:00:00,238.67,238.67,238.48,238.59,1730.0,235.9601,235.9601,235.7722,235.881,1730.0
2024-11-20 13:05:00,238.57,238.74,238.54,238.58,4763.0,235.8612,236.0293,235.8315,235.8711,4763.0
2024-11-20 13:10:00,238.59,238.72,238.54,238.55,5010.0,235.881,236.0095,235.8315,235.8414,5010.0
2024-11-20 13:15:00,238.56,238.64,238.54,238.6,2802.0,235.8513,235.9304,235.8315,235.8909,2802.0
2024-11-20 13:20:00,238.5,238.52,238.32,238.51,2460.0,235.792,235.8118,235.614,235.8019,2460.0
2024-11-20 13:25:00,238.44,238.5,238.32,238.41,3178.0,235.7327,235.792,235.614,235.703,3178.0
2024-11-20 13:30:00,238.5,238.53,238.34,238.38,5495.0,235.792,235.8217,235.6338,235.6734,5495.0
2024-11-20 13:35:00,238.42,238.42,238.3,238.3,1622.0,235.7129,235.7129,235.5943,235.5943,1622.0
2024-11-20 13:40:00,238.33,238.53,238.29,238.43,4493.0,235.6239,235.8217,235.5844,235.7228,4493.0
2024-11-20 13:45:00,238.47,238.49,238.24,238.37,1426.0,235.7623,235.7821,235.535,235.6635,1426.0
2024-11-20 13:50:00,238.32,238.43,238.32,238.33,2740.0,235.614,235.7228,235.614,235.6239,2740.0
2024-11-20 13:55:00,238.29,238.79,238.29,238.73,12027.0,235.5844,236.0787,235.5844,236.0194,12027.0
2024-11-20 14:00:00,238.73,238.84,238.5,238.58,4623.0,236.0194,236.1281,235.792,235.8711,4623.0
2024-11-20 14:05:00,238.52,238.63,238.5,238.53,750.0,235.8118,235.9205,235.792,235.8217,750.0
2024-11-20 14:10:00,238.55,238.86,238.5,238.62,25506.0,235.8414,236.1479,235.792,235.9106,25506.0
2024-11-20 14:15:00,238.62,238.63,238.54,238.55,1629.0,235.9106,235.9205,235.8315,235.8414,1629.0
2024-11-20 14:20:00,238.42,238.61,238.42,238.58,10058.0,235.7129,235.9008,235.7129,235.8711,10058.0
2024-11-20 14:25:00,238.63,239.13,238.58,239.12,9054.0,235.9205,236.4149,235.8711,236.405,9054.0
2024-11-20 14:30:00,239.11,239.17,239.04,239.05,1869.0,236.3951,236.4544,236.3259,236.3358,1869.0
2024-11-20 14:35:00,239.02,239.04,238.83,238.94,3913.0,236.3061,236.3259,236.1183,236.227,3913.0
2024-11-20 14:40:00,238.94,239.03,238.87,238.98,7053.0,236.227,236.316,236.1578,236.2666,7053.0
2024-11-20 14:45:00,239.08,239.12,238.88,239.03,8125.0,236.3654,236.405,236.1677,236.316,8125.0
2024-11-20 14:50:00,239.04,239.4,239.03,239.39,4935.0,236.3259,236.6818,236.316,236.6719,4935.0
2024-11-20 14:55:00,239.27,239.31,239.11,239.12,3776.0,236.5533,236.5928,236.3951,236.405,3776.0
2024-11-20 15:00:00,239.19,239.21,239.05,239.16,3595.0,236.4742,236.4939,236.3358,236.4445,3595.0
2024-11-20 15:05:00,239.08,239.17,239.07,239.17,4860.0,236.3654,236.4544,236.3555,236.4544,4860.0
2024-11-20 15:10:00,239.15,239.24,239.11,239.17,5959.0,236.4346,236.5236,236.3951,236.4544,5959.0
2024-11-20 15:15:00,239.17,239.25,238.97,238.97,4774.0,236.4544,236.5335,236.2567,236.2567,4774.0
2024-11-20 15:20:00,239.09,239.16,238.91,238.99,11069.0,236.3753,236.4445,236.1973,236.2764,11069.0
2024-11-20 15:25:00,238.97,238.97,238.8,238.83,5592.0,236.2567,236.2567,236.0886,236.1183,5592.0
2024-11-20 15:30:00,238.86,239.08,238.78,239.08,40972.0,236.1479,236.3654,236.0688,236.3654,40972.0
2024-11-20 15:35:00,239.08,239.32,239.08,239.26,11061.0,236.3654,236.6027,236.3654,236.5434,11061.0
2024-11-20 15:40:00,239.2,239.25,239.01,239.25,8124.0,236.4841,236.5335,236.2962,236.5335,8124.0
2024-11-20 15:45:00,239.25,239.43,238.98,239.43,14997.0,236.5335,236.7114,236.2666,236.7114,14997.0
2024-11-20 15:50:00,239.47,239.87,239.35,239.81,26014.0,236.751,237.1464,236.6324,237.0871,26014.0
2024-11-20 15:55:00,239.73,239.93,239.61,239.75,104314.0,237.008,237.2058,236.8894,237.0278,104314.0
2024-11-21 09:30:00,240.36,240.36,239.55,239.8,13412.0,237.6309,237.6309,236.8301,237.0772,13412.0
2024-11-21 09:35:00,239.46,239.71,239.04,239.49,2192.0,236.7411,236.9883,236.3259,236.7708,2192.0
2024-11-21 09:40:00,239.74,239.74,238.97,238.97,1185.0,237.0179,237.0179,236.2567,236.2567,1185.0
2024-11-21 09:45:00,238.84,239.29,238.72,238.95,8721.0,236.1281,236.573,236.0095,236.2369,8721.0
2024-11-21 09:50:00,239.5,239.68,239.09,239.22,6873.0,236.7806,236.9586,236.3753,236.5038,6873.0
2024-11-21 09:55:00,239.27,239.27,238.47,238.61,9286.0,236.5533,236.5533,235.7623,235.9008,9286.0
2024-11-21 10:00:00,238.61,239.08,238.61,238.94,17138.0,235.9008,236.3654,235.9008,236.227,17138.0
2024-11-21 10:05:00,238.96,239.73,238.93,239.3,5728.0,236.2468,237.008,236.2171,236.5829,5728.0
2024-11-21 10:10:00,239.67,239.81,239.13,239.26,3662.0,236.9487,237.0871,236.4149,236.5434,3662.0
2024-11-21 10:15:00,239.18,239.57,238.88,238.9,3374.0,236.4643,236.8499,236.1677,236.1875,3374.0
2024-11-21 10:20:00,238.87,239.04,238.7,238.96,3637.0,236.1578,236.3259,235.9897,236.2468,3637.0
2024-11-21 10:25:00,239.2,239.41,238.93,239.21,10282.0,236.4841,236.6917,236.2171,236.4939,10282.0
2024-11-21 10:30:00,239.37,239.81,239.21,239.8,3880.0,236.6521,237.0871,236.4939,237.0772,3880.0
2024-11-21 10:35:00,239.8,239.99,239.6,239.75,12769.0,237.0772,237.2651,236.8795,237.0278,12769.0
2024-11-21 10:40:00,239.69,240.4,239.61,240.07,3617.0,236.9685,237.6704,236.8894,237.3442,3617.0
2024-11-21 10:45:00,239.92,240.18,239.82,239.95,1710.0,237.1959,237.4529,237.097,237.2255,1710.0
2024-11-21 10:50:00,240.05,240.18,239.79,240.02,5773.0,237.3244,237.4529,237.0674,237.2947,5773.0
2024-11-21 10:55:00,240.02,240.4,240.02,240.25,4143.0,237.2947,237.6704,237.2947,237.5221,4143.0
2024-11-21 11:00:00,240.01,240.06,239.96,240.04,885.0,237.2849,237.3343,237.2354,237.3145,885.0
2024-11-21 11:05:00,239.96,240.09,239.83,239.83,3483.0,237.2354,237.364,237.1069,237.1069,3483.0
2024-11-21 11:10:00,239.84,239.93,239.72,239.84,8171.0,237.1168,237.2058,236.9982,237.1168,8171.0
2024-11-21 11:15:00,239.84,240.01,239.78,239.87,15660.0,237.1168,237.2849,237.0575,237.1464,15660.0
2024-11-21 11:20:00,239.91,239.92,239.69,239.85,8667.0,237.186,237.1959,236.9685,237.1267,8667.0
2024-11-21 11:25:00,239.73,239.75,239.24,239.32,5036.0,237.008,237.0278,236.5236,236.6027,5036.0
2024-11-21 11:30:00,239.41,239.62,239.28,239.51,4094.0,236.6917,236.8993,236.5631,236.7905,4094.0
2024-11-21 11:35:00,239.55,239.55,239.29,239.34,2289.0,236.8301,236.8301,236.573,236.6225,2289.0
2024-11-21 11:40:00,239.34,239.34,238.99,239.05,2007.0,236.6225,236.6225,236.2764,236.3358,2007.0
2024-11-21 11:45:00,239.01,239.18,239.01,239.18,2108.0,236.2962,236.4643,236.2962,236.4643,2108.0
2024-11-21 11:50:00,239.2,239.22,239.14,239.2,1503.0,236.4841,236.5038,236.4247,236.4841,1503.0
2024-11-21 11:55:00,239.15,239.33,239.04,239.27,3359.0,236.4346,236.6126,236.3259,236.5533,3359.0
2024-11-21 12:00:00,239.26,239.32,239.19,239.32,2050.0,236.5434,236.6027,236.4742,236.6027,2050.0
2024-11-21 12:05:00,239.34,239.53,239.33,239.45,3936.0,236.6225,236.8103,236.6126,236.7312,3936.0
2024-11-21 12:10:00,239.39,239.72,239.39,239.72,2876.0,236.6719,236.9982,236.6719,236.9982,2876.0
2024-11-21 12:15:00,239.64,239.72,239.64,239.65,500.0,236.9191,236.9982,236.9191,236.9289,500.0
2024-11-21 12:20:00,239.7,239.81,239.57,239.72,1007.0,236.9784,237.0871,236.8499,236.9982,1007.0
2024-11-21 12:25:00,239.81,239.91,239.65,239.68,12815.0,237.0871,237.186,236.9289,236.9586,12815.0
2024-11-21 12:30:00,239.74,239.92,239.67,239.88,11437.0,237.0179,237.1959,236.9487,237.1563,11437.0
2024-11-21 12:35:00,239.98,240.07,239.87,240.02,12744.0,237.2552,237.3442,237.1464,237.2947,12744.0
2024-11-21 12:40:00,240.02,240.09,239.95,239.97,3278.0,237.2947,237.364,237.2255,237.2453,3278.0
2024-11-21 12:45:00,240.06,240.36,240.06,240.36,12100.0,237.3343,237.6309,237.3343,237.6309,12100.0
2024-11-21 12:50:00,240.24,240.35,240.18,240.3,2340.0,237.5122,237.621,237.4529,237.5716,2340.0
2024-11-21 12:55:00,240.24,240.4,240.09,240.13,22399.0,237.5122,237.6704,237.364,237.4035,22399.0
2024-11-21 13:00:00,240.16,240.16,239.79,239.97,23306.0,237.4332,237.4332,237.0674,237.2453,23306.0
2024-11-21 13:05:00,240.05,240.24,239.96,240.05,12589.0,237.3244,237.5122,237.2354,237.3244,12589.0
2024-11-21 13:10:00,240.21,240.31,239.95,240.28,21179.0,237.4826,237.5815,237.2255,237.5518,21179.0
2024-11-21 13:15:00,240.17,240.26,239.96,240.1,6106.0,237.443,237.532,237.2354,237.3738,6106.0
2024-11-21 13:20:00,240.06,240.33,240.06,240.33,5088.0,237.3343,237.6012,237.3343,237.6012,5088.0
2024-11-21 13:25:00,240.36,240.51,240.24,240.51,2700.0,237.6309,237.7792,237.5122,237.7792,2700.0
2024-11-21 13:30:00,240.53,240.74,240.41,240.73,3456.0,237.799,238.0066,237.6803,237.9967,3456.0
2024-11-21 13:35:00,240.76,240.78,240.56,240.57,6756.0,238.0263,238.0461,237.8286,237.8385,6756.0
2024-11-21 13:40:00,240.73,240.78,240.42,240.55,4562.0,237.9967,238.0461,237.6902,237.8187,4562.0
2024-11-21 13:45:00,240.39,240.47,240.07,240.07,3687.0,237.6605,237.7396,237.3442,237.3442,3687.0
2024-11-21 13:50:00,240.16,240.3,240.16,240.3,3577.0,237.4332,237.5716,237.4332,237.5716,3577.0
2024-11-21 13:55:00,240.2,240.35,240.16,240.31,6116.0,237.4727,237.621,237.4332,237.5815,6116.0
2024-11-21 14:00:00,240.37,240.53,240.15,240.34,7063.0,237.6408,237.799,237.4233,237.6111,7063.0
2024-11-21 14:05:00,240.37,240.37,240.17,240.25,2468.0,237.6408,237.6408,237.443,237.5221,2468.0
2024-11-21 14:10:00,240.25,240.25,240.04,240.11,2159.0,237.5221,237.5221,237.3145,237.3837,2159.0
2024-11-21 14:15:00,240.11,240.26,239.95,239.97,13671.0,237.3837,237.532,237.2255,237.2453,13671.0
2024-11-21 14:20:00,240.02,240.02,239.76,239.9,14911.0,237.2947,237.2947,237.0377,237.1761,14911.0
2024-11-21 14:25:00,239.85,239.96,239.67,239.81,2190.0,237.1267,237.2354,236.9487,237.0871,2190.0
2024-11-21 14:30:00,239.85,239.86,239.36,239.7,7738.0,237.1267,237.1366,236.6422,236.9784,7738.0
2024-11-21 14:35:00,239.56,239.74,239.48,239.58,8371.0,236.84,237.0179,236.7609,236.8597,8371.0
2024-11-21 14:40:00,239.69,239.85,239.57,239.59,3400.0,236.9685,237.1267,236.8499,236.8696,3400.0
2024-11-21 14:45:00,239.72,239.73,239.54,239.69,4087.0,236.9982,237.008,236.8202,236.9685,4087.0
2024-11-21 14:50:00,239.65,239.73,239.47,239.65,8084.0,236.9289,237.008,236.751,236.9289,8084.0
2024-11-21 14:55:00,239.69,239.73,239.59,239.65,2117.0,236.9685,237.008,236.8696,236.9289,2117.0
2024-11-21 15:00:00,239.52,239.73,239.5,239.66,2075.0,236.8004,237.008,236.7806,236.9388,2075.0
2024-11-21 15:05:00,239.66,239.67,239.47,239.49,5363.0,236.9388,236.9487,236.751,236.7708,5363.0
2024-11-21 15:10:00,239.59,239.65,239.49,239.54,6182.0,236.8696,236.9289,236.7708,236.8202,6182.0
2024-11-21 15:15:00,239.59,239.59,239.32,239.51,5173.0,236.8696,236.8696,236.6027,236.7905,5173.0
2024-11-21 15:20:00,239.51,239.97,239.42,239.97,8204.0,236.7905,237.2453,236.7016,237.2453,8204.0
2024-11-21 15:25:00,239.99,240.48,239.93,240.17,14129.0,237.2651,237.7495,237.2058,237.443,14129.0
2024-11-21 15:30:00,240.06,240.17,239.88,240.16,7738.0,237.3343,237.443,237.1563,237.4332,7738.0
2024-11-21 15:35:00,240.3,240.48,240.06,240.09,6770.0,237.5716,237.7495,237.3343,237.364,6770.0
2024-11-21 15:40:00,240.1,240.46,240.09,240.34,7305.0,237.3738,237.7297,237.364,237.6111,7305.0
2024-11-21 15:45:00,240.38,240.5,240.29,240.36,16083.0,237.6507,237.7693,237.5617,237.6309,16083.0
2024-11-21 15:50:00,240.5,241.2,240.37,241.02,25499.0,237.7693,238.4613,237.6408,238.2834,25499.0
2024-11-21 15:55:00,241.03,241.36,240.74,240.86,49871.0,238.2933,238.6195,238.0066,238.1252,49871.0
2024-11-22 09:30:00,241.16,241.16,239.43,240.19,18862.0,238.4218,238.4218,236.7114,237.4628,18862.0
2024-11-22 09:35:00,239.9,241.71,239.85,241.44,21651.0,237.1761,238.9656,237.1267,238.6986,21651.0
2024-11-22 09:40:00,241.19,241.67,241.07,241.5,4204.0,238.4515,238.926,238.3328,238.7579,4204.0
2024-11-22 09:45:00,241.5,241.81,241.03,241.7,41959.0,238.7579,239.0644,238.2933,238.9557,41959.0
2024-11-22 09:50:00,241.84,242.12,241.01,241.2,18463.0,239.0941,239.3709,238.2735,238.4613,18463.0
2024-11-22 09:55:00,241.23,241.41,240.87,241.18,12925.0,238.491,238.669,238.1351,238.4416,12925.0
2024-11-22 10:00:00,241.0,241.13,240.38,240.7,3287.0,238.2636,238.3921,237.6507,237.967,3287.0
2024-11-22 10:05:00,240.83,240.94,240.33,240.6,9477.0,238.0955,238.2043,237.6012,237.8682,9477.0
2024-11-22 10:10:00,240.6,240.7,240.31,240.55,19253.0,237.8682,237.967,237.5815,237.8187,19253.0
2024-11-22 10:15:00,240.55,240.55,239.71,239.8,6130.0,237.8187,237.8187,236.9883,237.0772,6130.0
2024-11-22 10:20:00,239.77,240.06,239.33,239.34,7035.0,237.0476,237.3343,236.6126,236.6225,7035.0
2024-11-22 10:25:00,239.54,239.54,238.74,239.01,4501.0,236.8202,236.8202,236.0293,236.2962,4501.0
2024-11-22 10:30:00,239.05,239.99,239.05,239.41,7609.0,236.3358,237.2651,236.3358,236.6917,7609.0
2024-11-22 10:35:00,239.22,239.39,238.66,238.66,6170.0,236.5038,236.6719,235.9502,235.9502,6170.0
2024-11-22 10:40:00,238.65,238.91,238.62,238.8,2798.0,235.9403,236.1973,235.9106,236.0886,2798.0
2024-11-22 10:45:00,238.91,239.08,238.5,238.66,5176.0,236.1973,236.3654,235.792,235.9502,5176.0
2024-11-22 10:50:00,238.76,239.17,238.63,238.94,11810.0,236.0491,236.4544,235.9205,236.227,11810.0
2024-11-22 10:55:00,238.95,239.08,238.57,238.72,7538.0,236.2369,236.3654,235.8612,236.0095,7538.0
2024-11-22 11:00:00,238.68,238.82,238.58,238.79,2505.0,235.97,236.1084,235.8711,236.0787,2505.0
2024-11-22 11:05:00,238.74,238.87,238.68,238.75,2606.0,236.0293,236.1578,235.97,236.0392,2606.0
2024-11-22 11:10:00,238.76,238.98,238.66,238.75,10587.0,236.0491,236.2666,235.9502,236.0392,10587.0
2024-11-22 11:15:00,238.73,238.94,238.66,238.68,1592.0,236.0194,236.227,235.9502,235.97,1592.0
2024-11-22 11:20:00,238.64,238.92,238.6,238.83,9640.0,235.9304,236.2072,235.8909,236.1183,9640.0
2024-11-22 11:25:00,238.83,238.95,238.68,238.86,8407.0,236.1183,236.2369,235.97,236.1479,8407.0
2024-11-22 11:30:00,238.75,238.88,238.62,238.68,3587.0,236.0392,236.1677,235.9106,235.97,3587.0
2024-11-22 11:35:00,238.66,238.84,238.5,238.7,42227.0,235.9502,236.1281,235.792,235.9897,42227.0
2024-11-22 11:40:00,238.72,239.23,238.71,239.17,9686.0,236.0095,236.5137,235.9996,236.4544,9686.0
2024-11-22 11:45:00,239.3,239.99,239.24,239.84,23396.0,236.5829,237.2651,236.5236,237.1168,23396.0
2024-11-22 11:50:00,239.88,240.0,239.76,239.81,5293.0,237.1563,237.275,237.0377,237.0871,5293.0
2024-11-22 11:55:00,239.79,240.47,239.73,240.29,7491.0,237.0674,237.7396,237.008,237.5617,7491.0
2024-11-22 12:00:00,240.31,240.32,239.94,240.14,5070.0,237.5815,237.5913,237.2157,237.4134,5070.0
2024-11-22 12:05:00,240.01,240.2,239.9,239.9,6825.0,237.2849,237.4727,237.1761,237.1761,6825.0
2024-11-22 12:10:00,239.93,240.09,239.93,240.01,1511.0,237.2058,237.364,237.2058,237.2849,1511.0
2024-11-22 12:15:00,240.12,240.5,240.08,240.34,7168.0,237.3936,237.7693,237.3541,237.6111,7168.0
2024-11-22 12:20:00,240.27,240.44,240.1,240.16,7121.0,237.5419,237.71,237.3738,237.4332,7121.0
2024-11-22 12:25:00,240.17,240.22,240.03,240.1,2362.0,237.443,237.4925,237.3046,237.3738,2362.0
2024-11-22 12:30:00,240.11,240.2,240.02,240.11,2321.0,237.3837,237.4727,237.2947,237.3837,2321.0
2024-11-22 12:35:00,240.05,240.12,240.01,240.07,1704.0,237.3244,237.3936,237.2849,237.3442,1704.0
2024-11-22 12:40:00,240.0,240.18,239.99,240.1,2216.0,237.275,237.4529,237.2651,237.3738,2216.0
2024-11-22 12:45:00,240.2,240.42,240.16,240.36,5902.0,237.4727,237.6902,237.4332,237.6309,5902.0
2024-11-22 12:50:00,240.37,240.37,240.15,240.15,3243.0,237.6408,237.6408,237.4233,237.4233,3243.0
2024-11-22 12:55:00,240.13,240.28,240.12,240.19,4038.0,237.4035,237.5518,237.3936,237.4628,4038.0
2024-11-22 13:00:00,240.21,240.28,240.17,240.27,1890.0,237.4826,237.5518,237.443,237.5419,1890.0
2024-11-22 13:05:00,240.23,240.24,240.0,240.09,3741.0,237.5024,237.5122,237.275,237.364,3741.0
2024-11-22 13:10:00,240.01,240.1,239.96,240.01,1778.0,237.2849,237.3738,237.2354,237.2849,1778.0
2024-11-22 13:15:00,240.06,240.11,239.99,240.0,2069.0,237.3343,237.3837,237.2651,237.275,2069.0
2024-11-22 13:20:00,240.0,240.12,239.98,240.06,4813.0,237.275,237.3936,237.2552,237.3343,4813.0
2024-11-22 13:25:00,240.01,240.14,239.84,240.06,29897.0,237.2849,237.4134,237.1168,237.3343,29897.0
2024-11-22 13:30:00,240.04,240.07,239.79,239.93,3376.0,237.3145,237.3442,237.0674,237.2058,3376.0
2024-11-22 13:35:00,239.8,239.9,239.52,239.57,4591.0,237.0772,237.1761,236.8004,236.8499,4591.0
2024-11-22 13:40:00,239.53,239.61,239.49,239.59,5184.0,236.8103,236.8894,236.7708,236.8696,5184.0
2024-11-22 13:45:00,239.59,239.7,239.52,239.6,3060.0,236.8696,236.9784,236.8004,236.8795,3060.0
2024-11-22 13:50:00,239.52,239.59,239.49,239.5,1394.0,236.8004,236.8696,236.7708,236.7806,1394.0
2024-11-22 13:55:00,239.5,239.87,239.36,239.39,31664.0,236.7806,237.1464,236.6422,236.6719,31664.0
2024-11-22 14:00:00,239.55,239.68,239.45,239.55,8598.0,236.8301,236.9586,236.7312,236.8301,8598.0
2024-11-22 14:05:00,239.48,239.56,239.35,239.35,4423.0,236.7609,236.84,236.6324,236.6324,4423.0
2024-11-22 14:10:00,239.5,239.57,239.44,239.52,5665.0,236.7806,236.8499,236.7213,236.8004,5665.0
2024-11-22 14:15:00,239.53,239.53,239.27,239.27,6400.0,236.8103,236.8103,236.5533,236.5533,6400.0
2024-11-22 14:20:00,239.35,239.62,239.32,239.51,4785.0,236.6324,236.8993,236.6027,236.7905,4785.0
2024-11-22 14:25:00,239.51,239.69,239.51,239.63,6248.0,236.7905,236.9685,236.7905,236.9092,6248.0
2024-11-22 14:30:00,239.59,239.69,239.56,239.69,3480.0,236.8696,236.9685,236.84,236.9685,3480.0
2024-11-22 14:35:00,239.66,239.66,239.42,239.63,5226.0,236.9388,236.9388,236.7016,236.9092,5226.0
2024-11-22 14:40:00,239.58,239.61,239.55,239.6,4334.0,236.8597,236.8894,236.8301,236.8795,4334.0
2024-11-22 14:45:00,239.6,239.7,239.55,239.65,5928.0,236.8795,236.9784,236.8301,236.9289,5928.0
2024-11-22 14:50:00,239.65,239.7,239.58,239.61,6382.0,236.9289,236.9784,236.8597,236.8894,6382.0
2024-11-22 14:55:00,239.58,239.64,239.49,239.55,6106.0,236.8597,236.9191,236.7708,236.8301,6106.0
2024-11-22 15:00:00,239.62,239.62,239.24,239.33,3322.0,236.8993,236.8993,236.5236,236.6126,3322.0
2024-11-22 15:05:00,239.26,239.57,239.26,239.5,7832.0,236.5434,236.8499,236.5434,236.7806,7832.0
2024-11-22 15:10:00,239.49,239.58,238.98,238.98,6711.0,236.7708,236.8597,236.2666,236.2666,6711.0
2024-11-22 15:15:00,238.94,238.94,238.72,238.83,9461.0,236.227,236.227,236.0095,236.1183,9461.0
2024-11-22 15:20:00,238.91,238.92,238.7,238.83,7347.0,236.1973,236.2072,235.9897,236.1183,7347.0
2024-11-22 15:25:00,238.79,238.8,238.5,238.56,11886.0,236.0787,236.0886,235.792,235.8513,11886.0
2024-11-22 15:30:00,238.56,238.91,238.5,238.91,14530.0,235.8513,236.1973,235.792,236.1973,14530.0
2024-11-22 15:35:00,238.91,238.94,238.57,238.79,14936.0,236.1973,236.227,235.8612,236.0787,14936.0
2024-11-22 15:40:00,238.79,239.07,238.55,239.03,14228.0,236.0787,236.3555,235.8414,236.316,14228.0
2024-11-22 15:45:00,239.02,239.24,238.83,239.24,14632.0,236.3061,236.5236,236.1183,236.5236,14632.0
2024-11-22 15:50:00,239.3,239.69,239.29,239.68,18890.0,236.5829,236.9685,236.573,236.9586,18890.0
2024-11-22 15:55:00,239.69,239.89,239.49,239.74,113793.0,236.9685,237.1662,236.7708,237.0179,113793.0
2024-11-25 09:30:00,241.57,242.52,240.84,241.35,20182.0,238.8271,239.7664,238.1054,238.6096,20182.0
2024-11-25 09:35:00,241.02,241.59,240.58,241.59,5752.0,238.2834,238.8469,237.8484,238.8469,5752.0
2024-11-25 09:40:00,241.48,241.6,240.84,240.91,3395.0,238.7382,238.8568,238.1054,238.1746,3395.0
2024-11-25 09:45:00,240.59,241.87,240.58,241.65,6258.0,237.8583,239.1237,237.8484,238.9062,6258.0
2024-11-25 09:50:00,241.65,242.01,241.64,241.8,5016.0,238.9062,239.2621,238.8964,239.0545,5016.0
2024-11-25 09:55:00,241.91,241.91,240.99,240.99,5911.0,239.1633,239.1633,238.2537,238.2537,5911.0
2024-11-25 10:00:00,240.81,241.19,240.7,241.15,4336.0,238.0758,238.4515,237.967,238.4119,4336.0
2024-11-25 10:05:00,241.02,241.66,241.02,241.66,4535.0,238.2834,238.9161,238.2834,238.9161,4535.0
2024-11-25 10:10:00,241.72,241.88,241.55,241.76,5792.0,238.9754,239.1336,238.8074,239.015,5792.0
2024-11-25 10:15:00,241.98,242.28,241.95,242.16,5042.0,239.2325,239.5291,239.2028,239.4104,5042.0
2024-11-25 10:20:00,242.16,242.49,241.87,242.26,8983.0,239.4104,239.7367,239.1237,239.5093,8983.0
2024-11-25 10:25:00,242.26,242.53,242.05,242.5,12647.0,239.5093,239.7762,239.3017,239.7466,12647.0
2024-11-25 10:30:00,242.51,242.58,242.19,242.48,9882.0,239.7565,239.8257,239.4401,239.7268,9882.0
2024-11-25 10:35:00,242.49,242.88,242.49,242.88,6062.0,239.7367,240.1223,239.7367,240.1223,6062.0
2024-11-25 10:40:00,242.79,243.24,242.79,243.08,13702.0,240.0333,240.4782,240.0333,240.32,13702.0
2024-11-25 10:45:00,243.11,243.37,242.76,243.21,9031.0,240.3497,240.6067,240.0036,240.4485,9031.0
2024-11-25 10:50:00,243.22,243.3,242.86,243.03,11738.0,240.4584,240.5375,240.1025,240.2706,11738.0
2024-11-25 10:55:00,243.03,243.96,243.03,243.96,7695.0,240.2706,241.19,240.2706,241.19,7695.0
2024-11-25 11:00:00,243.96,244.0,243.8,243.96,12136.0,241.19,241.2296,241.0318,241.19,12136.0
2024-11-25 11:05:00,243.97,244.12,243.91,243.92,8955.0,241.1999,241.3482,241.1406,241.1505,8955.0
2024-11-25 11:10:00,243.92,244.23,243.71,244.11,17230.0,241.1505,241.4569,240.9428,241.3383,17230.0
2024-11-25 11:15:00,244.11,244.11,243.8,243.97,5068.0,241.3383,241.3383,241.0318,241.1999,5068.0
2024-11-25 11:20:00,243.97,244.08,243.73,243.88,5375.0,241.1999,241.3086,240.9626,241.1109,5375.0
2024-11-25 11:25:00,244.0,244.01,243.62,243.69,4414.0,241.2296,241.2394,240.8539,240.9231,4414.0
2024-11-25 11:30:00,243.56,243.65,243.35,243.35,4588.0,240.7946,240.8835,240.5869,240.5869,4588.0
2024-11-25 11:35:00,243.46,243.84,243.4,243.64,7348.0,240.6957,241.0714,240.6364,240.8736,7348.0
2024-11-25 11:40:00,243.61,243.68,243.49,243.55,2107.0,240.844,240.9132,240.7253,240.7847,2107.0
2024-11-25 11:45:00,243.5,243.7,243.47,243.69,4007.0,240.7352,240.933,240.7056,240.9231,4007.0
2024-11-25 11:50:00,243.59,243.82,243.46,243.79,3833.0,240.8242,241.0516,240.6957,241.0219,3833.0
2024-11-25 11:55:00,243.68,243.78,243.6,243.7,4126.0,240.9132,241.0121,240.8341,240.933,4126.0
2024-11-25 12:00:00,243.7,244.19,243.69,244.17,1986.0,240.933,241.4174,240.9231,241.3976,1986.0
2024-11-25 12:05:00,244.2,244.43,243.97,244.4,3295.0,241.4273,241.6547,241.1999,241.625,3295.0
2024-11-25 12:10:00,244.43,244.43,243.79,244.1,38945.0,241.6547,241.6547,241.0219,241.3284,38945.0
2024-11-25 12:15:00,244.1,244.47,244.08,244.47,1298.0,241.3284,241.6942,241.3086,241.6942,1298.0
2024-11-25 12:20:00,244.49,244.6,244.3,244.51,2803.0,241.714,241.8227,241.5261,241.7338,2803.0
2024-11-25 12:25:00,244.51,244.51,243.73,243.9,14925.0,241.7338,241.7338,240.9626,241.1307,14925.0
2024-11-25 12:30:00,243.78,243.8,243.35,243.49,8630.0,241.0121,241.0318,240.5869,240.7253,8630.0
2024-11-25 12:35:00,243.49,243.56,242.97,243.16,8804.0,240.7253,240.7946,240.2112,240.3991,8804.0
2024-11-25 12:40:00,243.18,243.25,243.06,243.16,2071.0,240.4189,240.4881,240.3002,240.3991,2071.0
2024-11-25 12:45:00,243.06,243.06,242.95,243.06,2540.0,240.3002,240.3002,240.1915,240.3002,2540.0
2024-11-25 12:50:00,242.98,243.16,242.95,243.05,3121.0,240.2211,240.3991,240.1915,240.2903,3121.0
2024-11-25 12:55:00,243.17,243.17,242.8,242.92,3184.0,240.409,240.409,240.0432,240.1618,3184.0
2024-11-25 13:00:00,242.92,243.38,242.76,243.38,2827.0,240.1618,240.6166,240.0036,240.6166,2827.0
2024-11-25 13:05:00,243.29,243.29,243.1,243.13,821.0,240.5276,240.5276,240.3398,240.3694,821.0
2024-11-25 13:10:00,243.25,243.26,242.94,243.06,4477.0,240.4881,240.498,240.1816,240.3002,4477.0
2024-11-25 13:15:00,243.06,243.12,242.87,242.87,1831.0,240.3002,240.3595,240.1124,240.1124,1831.0
2024-11-25 13:20:00,243.08,243.1,242.81,243.1,2005.0,240.32,240.3398,240.0531,240.3398,2005.0
2024-11-25 13:25:00,243.16,243.4,243.05,243.26,3082.0,240.3991,240.6364,240.2903,240.498,3082.0
2024-11-25 13:30:00,243.11,243.33,243.09,243.33,2877.0,240.3497,240.5672,240.3299,240.5672,2877.0
2024-11-25 13:35:00,243.22,243.42,243.21,243.21,1213.0,240.4584,240.6561,240.4485,240.4485,1213.0
2024-11-25 13:40:00,243.35,243.35,243.18,243.3,2244.0,240.5869,240.5869,240.4189,240.5375,2244.0
2024-11-25 13:45:00,243.3,243.39,243.21,243.29,4118.0,240.5375,240.6265,240.4485,240.5276,4118.0
2024-11-25 13:50:00,243.36,243.63,243.34,243.41,5412.0,240.5968,240.8638,240.577,240.6463,5412.0
2024-11-25 13:55:00,243.36,243.54,243.36,243.45,1818.0,240.5968,240.7748,240.5968,240.6858,1818.0
2024-11-25 14:00:00,243.45,243.54,243.2,243.4,16910.0,240.6858,240.7748,240.4386,240.6364,16910.0
2024-11-25 14:05:00,243.4,243.51,243.27,243.33,2242.0,240.6364,240.7451,240.5078,240.5672,2242.0
2024-11-25 14:10:00,243.33,243.33,242.96,243.0,2527.0,240.5672,240.5672,240.2014,240.2409,2527.0
2024-11-25 14:15:00,242.86,243.02,242.86,242.98,1582.0,240.1025,240.2607,240.1025,240.2211,1582.0
2024-11-25 14:20:00,243.11,243.21,242.9,242.9,4692.0,240.3497,240.4485,240.142,240.142,4692.0
2024-11-25 14:25:00,242.88,242.98,242.67,242.68,1730.0,240.1223,240.2211,239.9147,239.9245,1730.0
2024-11-25 14:30:00,242.8,242.8,242.63,242.7,2818.0,240.0432,240.0432,239.8751,239.9443,2818.0
2024-11-25 14:35:00,242.68,242.8,242.62,242.67,2394.0,239.9245,240.0432,239.8652,239.9147,2394.0
2024-11-25 14:40:00,242.58,242.8,242.57,242.65,2270.0,239.8257,240.0432,239.8158,239.8949,2270.0
2024-11-25 14:45:00,242.68,242.77,242.59,242.69,3250.0,239.9245,240.0135,239.8356,239.9344,3250.0
2024-11-25 14:50:00,242.69,242.72,242.44,242.45,4093.0,239.9344,239.9641,239.6873,239.6972,4093.0
2024-11-25 14:55:00,242.41,242.68,242.34,242.57,5733.0,239.6576,239.9245,239.5884,239.8158,5733.0
2024-11-25 15:00:00,242.6,242.6,242.44,242.45,1727.0,239.8455,239.8455,239.6873,239.6972,1727.0
2024-11-25 15:05:00,242.64,242.68,242.54,242.63,3324.0,239.885,239.9245,239.7861,239.8751,3324.0
2024-11-25 15:10:00,242.63,242.69,242.29,242.3,4170.0,239.8751,239.9344,239.539,239.5489,4170.0
2024-11-25 15:15:00,242.3,242.4,242.14,242.39,7131.0,239.5489,239.6477,239.3907,239.6378,7131.0
2024-11-25 15:20:00,242.38,242.48,242.16,242.17,5443.0,239.6279,239.7268,239.4104,239.4203,5443.0
2024-11-25 15:25:00,242.19,242.32,242.09,242.14,3729.0,239.4401,239.5686,239.3412,239.3907,3729.0
2024-11-25 15:30:00,242.11,242.14,241.89,241.96,4720.0,239.361,239.3907,239.1435,239.2127,4720.0
2024-11-25 15:35:00,241.96,241.96,241.49,241.5,9291.0,239.2127,239.2127,238.7481,238.7579,9291.0
2024-11-25 15:40:00,241.49,241.56,240.97,241.21,17217.0,238.7481,238.8173,238.234,238.4712,17217.0
2024-11-25 15:45:00,241.21,241.3,241.08,241.17,21824.0,238.4712,238.5602,238.3427,238.4317,21824.0
2024-11-25 15:50:00,241.2,241.35,240.88,241.23,24712.0,238.4613,238.6096,238.145,238.491,24712.0
2024-11-25 15:55:00,241.16,241.71,241.06,241.6,78607.0,238.4218,238.9656,238.3229,238.8568,78607.0
2024-11-26 09:30:00,232.83,235.09,232.11,233.69,247865.0,230.1864,232.4207,229.4746,231.0366,247865.0
2024-11-26 09:35:00,233.55,235.91,232.11,232.64,67662.0,230.8982,233.2314,229.4746,229.9985,67662.0
2024-11-26 09:40:00,232.67,233.79,232.06,233.18,26822.0,230.0282,231.1355,229.4251,230.5324,26822.0
2024-11-26 09:45:00,232.93,233.08,231.18,231.37,71206.0,230.2852,230.4335,228.5551,228.743,71206.0
2024-11-26 09:50:00,231.4,232.73,230.43,232.7,41347.0,228.7726,230.0875,227.8136,230.0579,41347.0
2024-11-26 09:55:00,232.7,232.91,231.72,232.02,35292.0,230.0579,230.2655,229.089,229.3856,35292.0
2024-11-26 10:00:00,231.84,232.62,231.3,231.31,16206.0,229.2076,229.9788,228.6738,228.6836,16206.0
2024-11-26 10:05:00,231.3,232.34,231.05,231.99,23855.0,228.6738,229.7019,228.4266,229.3559,23855.0
2024-11-26 10:10:00,231.98,232.25,231.0,231.12,40430.0,229.346,229.613,228.3772,228.4958,40430.0
2024-11-26 10:15:00,231.12,231.12,230.24,230.33,16988.0,228.4958,228.4958,227.6258,227.7148,16988.0
2024-11-26 10:20:00,230.33,230.4,229.88,230.05,35955.0,227.7148,227.784,227.2699,227.4379,35955.0
2024-11-26 10:25:00,230.05,230.58,229.89,230.22,35793.0,227.4379,227.9619,227.2798,227.606,35793.0
2024-11-26 10:30:00,230.09,231.22,230.08,231.03,17055.0,227.4775,228.5947,227.4676,228.4068,17055.0
2024-11-26 10:35:00,230.91,231.91,230.9,231.4,38272.0,228.2882,229.2768,228.2783,228.7726,38272.0
2024-11-26 10:40:00,231.55,231.55,230.67,231.11,30576.0,228.9209,228.9209,228.0509,228.4859,30576.0
2024-11-26 10:45:00,231.09,231.55,230.87,231.34,22786.0,228.4661,228.9209,228.2486,228.7133,22786.0
2024-11-26 10:50:00,231.18,231.85,230.97,231.85,10800.0,228.5551,229.2175,228.3475,229.2175,10800.0
2024-11-26 10:55:00,231.68,232.06,231.61,231.99,11861.0,229.0494,229.4251,228.9802,229.3559,11861.0
2024-11-26 11:00:00,231.96,232.25,231.62,232.12,18423.0,229.3263,229.613,228.9901,229.4844,18423.0
2024-11-26 11:05:00,232.17,232.6,231.86,232.26,17181.0,229.5339,229.959,229.2274,229.6229,17181.0
2024-11-26 11:10:00,232.26,232.35,231.88,232.08,11501.0,229.6229,229.7118,229.2472,229.4449,11501.0
2024-11-26 11:15:00,231.99,232.24,231.89,232.05,10137.0,229.3559,229.6031,229.2571,229.4152,10137.0
2024-11-26 11:20:00,232.05,232.27,231.95,232.16,6828.0,229.4152,229.6327,229.3164,229.524,6828.0
2024-11-26 11:25:00,232.1,232.17,231.34,231.83,32962.0,229.4647,229.5339,228.7133,229.1977,32962.0
2024-11-26 11:30:00,231.98,232.64,231.83,232.49,12507.0,229.346,229.9985,229.1977,229.8502,12507.0
2024-11-26 11:35:00,232.53,233.25,232.37,232.95,12178.0,229.8898,230.6016,229.7316,230.305,12178.0
2024-11-26 11:40:00,233.0,233.76,232.84,233.43,15012.0,230.3545,231.1058,230.1963,230.7796,15012.0
2024-11-26 11:45:00,233.57,233.6,232.63,232.69,21586.0,230.918,230.9476,229.9887,230.048,21586.0
2024-11-26 11:50:00,232.64,232.88,231.76,231.94,20387.0,229.9985,230.2358,229.1285,229.3065,20387.0
2024-11-26 11:55:00,232.08,232.17,231.5,232.17,14128.0,229.4449,229.5339,228.8715,229.5339,14128.0
2024-11-26 12:00:00,232.09,232.56,231.92,232.37,8851.0,229.4548,229.9194,229.2867,229.7316,8851.0
2024-11-26 12:05:00,232.36,232.48,232.02,232.3,8577.0,229.7217,229.8404,229.3856,229.6624,8577.0
2024-11-26 12:10:00,232.37,232.87,232.37,232.72,9548.0,229.7316,230.2259,229.7316,230.0776,9548.0
2024-11-26 12:15:00,232.72,233.28,232.61,233.28,8824.0,230.0776,230.6313,229.9689,230.6313,8824.0
2024-11-26 12:20:00,233.39,233.63,232.93,232.93,13223.0,230.74,230.9773,230.2852,230.2852,13223.0
2024-11-26 12:25:00,232.92,232.98,232.65,232.95,13777.0,230.2754,230.3347,230.0084,230.305,13777.0
2024-11-26 12:30:00,232.94,233.03,232.64,232.94,15530.0,230.2951,230.3841,229.9985,230.2951,15530.0
2024-11-26 12:35:00,232.94,232.96,232.71,232.73,5359.0,230.2951,230.3149,230.0677,230.0875,5359.0
2024-11-26 12:40:00,232.73,232.84,232.44,232.51,12907.0,230.0875,230.1963,229.8008,229.87,12907.0
2024-11-26 12:45:00,232.5,232.5,232.22,232.34,5219.0,229.8601,229.8601,229.5833,229.7019,5219.0
2024-11-26 12:50:00,232.22,232.38,232.13,232.34,8550.0,229.5833,229.7415,229.4943,229.7019,8550.0
2024-11-26 12:55:00,232.34,232.44,232.19,232.26,5024.0,229.7019,229.8008,229.5536,229.6229,5024.0
2024-11-26 13:00:00,232.37,232.8,232.36,232.8,3600.0,229.7316,230.1567,229.7217,230.1567,3600.0
2024-11-26 13:05:00,232.83,232.83,232.54,232.8,2905.0,230.1864,230.1864,229.8997,230.1567,2905.0
2024-11-26 13:10:00,232.87,233.75,232.86,233.63,14517.0,230.2259,231.0959,230.216,230.9773,14517.0
2024-11-26 13:15:00,233.62,233.76,233.35,233.48,9164.0,230.9674,231.1058,230.7005,230.829,9164.0
2024-11-26 13:20:00,233.41,233.73,233.27,233.51,4662.0,230.7598,231.0762,230.6214,230.8587,4662.0
2024-11-26 13:25:00,233.59,233.86,233.0,233.28,8473.0,230.9378,231.2047,230.3545,230.6313,8473.0
2024-11-26 13:30:00,233.28,233.49,233.09,233.11,7040.0,230.6313,230.8389,230.4434,230.4632,7040.0
2024-11-26 13:35:00,233.14,233.34,233.13,233.2,4200.0,230.4929,230.6906,230.483,230.5522,4200.0
2024-11-26 13:40:00,233.2,233.2,232.82,232.91,4081.0,230.5522,230.5522,230.1765,230.2655,4081.0
2024-11-26 13:45:00,232.84,233.5,232.81,233.5,4415.0,230.1963,230.8488,230.1666,230.8488,4415.0
2024-11-26 13:50:00,233.28,233.66,233.06,233.07,5034.0,230.6313,231.007,230.4138,230.4237,5034.0
2024-11-26 13:55:00,233.13,233.19,232.88,232.99,7604.0,230.483,230.5423,230.2358,230.3446,7604.0
2024-11-26 14:00:00,232.94,233.07,232.8,233.03,5425.0,230.2951,230.4237,230.1567,230.3841,5425.0
2024-11-26 14:05:00,233.04,233.43,232.98,233.27,4847.0,230.394,230.7796,230.3347,230.6214,4847.0
2024-11-26 14:10:00,233.33,233.39,233.19,233.27,2942.0,230.6807,230.74,230.5423,230.6214,2942.0
2024-11-26 14:15:00,233.14,233.39,232.97,233.12,9881.0,230.4929,230.74,230.3248,230.4731,9881.0
2024-11-26 14:20:00,233.22,233.22,232.65,232.77,16737.0,230.572,230.572,230.0084,230.1271,16737.0
2024-11-26 14:25:00,232.79,233.27,232.79,233.27,10854.0,230.1468,230.6214,230.1468,230.6214,10854.0
2024-11-26 14:30:00,233.31,233.41,232.99,233.04,49145.0,230.6609,230.7598,230.3446,230.394,49145.0
2024-11-26 14:35:00,233.0,233.07,232.64,232.95,16836.0,230.3545,230.4237,229.9985,230.305,16836.0
2024-11-26 14:40:00,232.95,233.14,232.94,233.11,3000.0,230.305,230.4929,230.2951,230.4632,3000.0
2024-11-26 14:45:00,233.06,233.19,232.87,232.98,3500.0,230.4138,230.5423,230.2259,230.3347,3500.0
2024-11-26 14:50:00,232.97,233.25,232.89,233.25,12189.0,230.3248,230.6016,230.2457,230.6016,12189.0
2024-11-26 14:55:00,233.15,233.22,232.92,232.98,3090.0,230.5027,230.572,230.2754,230.3347,3090.0
2024-11-26 15:00:00,233.03,233.06,232.29,232.41,13928.0,230.3841,230.4138,229.6525,229.7712,13928.0
2024-11-26 15:05:00,232.41,232.83,232.3,232.41,7145.0,229.7712,230.1864,229.6624,229.7712,7145.0
2024-11-26 15:10:00,232.31,232.66,232.29,232.65,7192.0,229.6723,230.0183,229.6525,230.0084,7192.0
2024-11-26 15:15:00,232.65,232.93,232.52,232.87,14739.0,230.0084,230.2852,229.8799,230.2259,14739.0
2024-11-26 15:20:00,232.89,232.95,232.63,232.8,5920.0,230.2457,230.305,229.9887,230.1567,5920.0
2024-11-26 15:25:00,233.0,233.0,232.46,232.59,9000.0,230.3545,230.3545,229.8206,229.9491,9000.0
2024-11-26 15:30:00,232.71,233.33,232.55,233.17,8383.0,230.0677,230.6807,229.9096,230.5225,8383.0
2024-11-26 15:35:00,233.18,233.76,233.05,233.54,10260.0,230.5324,231.1058,230.4039,230.8883,10260.0
2024-11-26 15:40:00,233.42,233.76,233.37,233.58,10042.0,230.7697,231.1058,230.7203,230.9279,10042.0
2024-11-26 15:45:00,233.69,233.86,233.34,233.37,19447.0,231.0366,231.2047,230.6906,230.7203,19447.0
2024-11-26 15:50:00,233.48,234.16,233.15,233.72,68214.0,230.829,231.5013,230.5027,231.0663,68214.0
2024-11-26 15:55:00,233.72,234.19,233.55,233.64,136636.0,231.0663,231.5309,230.8982,230.9872,136636.0
2024-11-27 09:30:00,234.25,235.14,233.8,234.74,17766.0,231.5903,232.4702,231.1454,232.0747,17766.0
2024-11-27 09:35:00,234.55,235.15,234.45,234.92,12529.0,231.8869,232.48,231.788,232.2527,12529.0
2024-11-27 09:40:00,234.81,234.98,234.31,234.51,9560.0,232.1439,232.312,231.6496,231.8473,9560.0
2024-11-27 09:45:00,234.51,235.01,234.25,235.01,4929.0,231.8473,232.3416,231.5903,232.3416,4929.0
2024-11-27 09:50:00,235.03,235.15,234.74,235.01,2049.0,232.3614,232.48,232.0747,232.3416,2049.0
2024-11-27 09:55:00,235.49,235.74,235.29,235.29,6792.0,232.8162,233.0633,232.6185,232.6185,6792.0
2024-11-27 10:00:00,235.49,236.4,235.29,235.93,7254.0,232.8162,233.7158,232.6185,233.2512,7254.0
2024-11-27 10:05:00,235.87,235.87,235.08,235.14,4118.0,233.1919,233.1919,232.4108,232.4702,4118.0
2024-11-27 10:10:00,235.16,235.84,235.15,235.84,3100.0,232.4899,233.1622,232.48,233.1622,3100.0
2024-11-27 10:15:00,235.67,235.89,235.24,235.78,3481.0,232.9941,233.2116,232.569,233.1029,3481.0
2024-11-27 10:20:00,235.69,236.24,235.69,235.93,9271.0,233.0139,233.5577,233.0139,233.2512,9271.0
2024-11-27 10:25:00,236.02,236.65,235.84,236.31,4339.0,233.3402,233.963,233.1622,233.6269,4339.0
2024-11-27 10:30:00,236.32,236.39,235.86,236.0,4489.0,233.6368,233.706,233.182,233.3204,4489.0
2024-11-27 10:35:00,235.91,236.24,235.88,235.92,7425.0,233.2314,233.5577,233.2018,233.2413,7425.0
2024-11-27 10:40:00,235.99,236.17,235.81,235.87,2416.0,233.3105,233.4885,233.1325,233.1919,2416.0
2024-11-27 10:45:00,235.7,235.81,235.5,235.81,3595.0,233.0238,233.1325,232.8261,233.1325,3595.0
2024-11-27 10:50:00,235.81,236.02,235.66,235.82,3056.0,233.1325,233.3402,232.9842,233.1424,3056.0
2024-11-27 10:55:00,235.82,236.05,235.69,235.79,4500.0,233.1424,233.3698,233.0139,233.1128,4500.0
2024-11-27 11:00:00,235.85,236.14,235.77,236.06,2548.0,233.1721,233.4588,233.093,233.3797,2548.0
2024-11-27 11:05:00,236.18,236.71,236.08,236.55,3350.0,233.4983,234.0223,233.3995,233.8641,3350.0
2024-11-27 11:10:00,236.5,236.76,236.5,236.69,2404.0,233.8147,234.0718,233.8147,234.0026,2404.0
2024-11-27 11:15:00,236.62,236.79,236.33,236.44,5287.0,233.9333,234.1014,233.6466,233.7554,5287.0
2024-11-27 11:20:00,236.35,236.62,236.35,236.53,1795.0,233.6664,233.9333,233.6664,233.8444,1795.0
2024-11-27 11:25:00,236.52,236.63,236.44,236.53,1700.0,233.8345,233.9432,233.7554,233.8444,1700.0
2024-11-27 11:30:00,236.54,236.73,235.9,236.33,6145.0,233.8543,234.0421,233.2215,233.6466,6145.0
2024-11-27 11:35:00,236.53,236.75,236.46,236.75,3362.0,233.8444,234.0619,233.7752,234.0619,3362.0
2024-11-27 11:40:00,236.74,236.84,236.59,236.75,1432.0,234.052,234.1509,233.9037,234.0619,1432.0
2024-11-27 11:45:00,236.75,237.0,236.67,236.81,3430.0,234.0619,234.309,233.9828,234.1212,3430.0
2024-11-27 11:50:00,236.77,236.95,236.7,236.71,957.0,234.0816,234.2596,234.0124,234.0223,957.0
2024-11-27 11:55:00,236.62,236.85,236.61,236.85,2539.0,233.9333,234.1607,233.9235,234.1607,2539.0
2024-11-27 12:00:00,236.85,237.1,236.76,236.9,2724.0,234.1607,234.4079,234.0718,234.2102,2724.0
2024-11-27 12:05:00,237.03,237.04,236.94,236.96,1452.0,234.3387,234.3486,234.2497,234.2695,1452.0
2024-11-27 12:10:00,236.93,236.97,236.9,236.92,1165.0,234.2398,234.2794,234.2102,234.2299,1165.0
2024-11-27 12:15:00,237.03,237.04,236.76,236.84,2730.0,234.3387,234.3486,234.0718,234.1509,2730.0
2024-11-27 12:20:00,236.76,236.91,236.73,236.73,1510.0,234.0718,234.2201,234.0421,234.0421,1510.0
2024-11-27 12:25:00,236.71,237.08,236.71,236.97,4307.0,234.0223,234.3881,234.0223,234.2794,4307.0
2024-11-27 12:30:00,236.96,237.02,236.7,236.7,2025.0,234.2695,234.3288,234.0124,234.0124,2025.0
2024-11-27 12:35:00,236.7,236.77,236.52,236.65,2885.0,234.0124,234.0816,233.8345,233.963,2885.0
2024-11-27 12:40:00,236.65,236.75,236.52,236.74,3832.0,233.963,234.0619,233.8345,234.052,3832.0
2024-11-27 12:45:00,236.71,236.71,236.47,236.59,2201.0,234.0223,234.0223,233.7851,233.9037,2201.0
2024-11-27 12:50:00,236.52,236.62,236.51,236.55,859.0,233.8345,233.9333,233.8246,233.8641,859.0
2024-11-27 12:55:00,236.61,236.73,236.58,236.58,4240.0,233.9235,234.0421,233.8938,233.8938,4240.0
2024-11-27 13:00:00,236.56,236.59,236.38,236.38,2406.0,233.874,233.9037,233.6961,233.6961,2406.0
2024-11-27 13:05:00,236.45,236.6,236.27,236.29,1376.0,233.7653,233.9136,233.5873,233.6071,1376.0
2024-11-27 13:10:00,236.3,236.31,236.18,236.18,1273.0,233.617,233.6269,233.4983,233.4983,1273.0
2024-11-27 13:15:00,236.05,236.28,236.05,236.17,2816.0,233.3698,233.5972,233.3698,233.4885,2816.0
2024-11-27 13:20:00,236.28,236.29,236.1,236.18,12023.0,233.5972,233.6071,233.4193,233.4983,12023.0
2024-11-27 13:25:00,236.34,236.34,235.94,236.06,3470.0,233.6565,233.6565,233.2611,233.3797,3470.0
2024-11-27 13:30:00,236.0,236.18,235.93,235.99,1944.0,233.3204,233.4983,233.2512,233.3105,1944.0
2024-11-27 13:35:00,235.89,235.91,235.81,235.87,953.0,233.2116,233.2314,233.1325,233.1919,953.0
2024-11-27 13:40:00,235.72,235.98,235.72,235.88,2300.0,233.0436,233.3006,233.0436,233.2018,2300.0
2024-11-27 13:45:00,235.88,235.98,235.63,235.86,4460.0,233.2018,233.3006,232.9546,233.182,4460.0
2024-11-27 13:50:00,235.72,235.99,235.58,235.77,8075.0,233.0436,233.3105,232.9052,233.093,8075.0
2024-11-27 13:55:00,235.78,235.98,235.69,235.79,8313.0,233.1029,233.3006,233.0139,233.1128,8313.0
2024-11-27 14:00:00,235.78,235.92,235.73,235.92,24481.0,233.1029,233.2413,233.0535,233.2413,24481.0
2024-11-27 14:05:00,235.97,235.99,235.79,235.87,9461.0,233.2907,233.3105,233.1128,233.1919,9461.0
2024-11-27 14:10:00,235.9,236.16,235.82,236.0,3145.0,233.2215,233.4786,233.1424,233.3204,3145.0
2024-11-27 14:15:00,236.06,236.06,235.96,236.04,1352.0,233.3797,233.3797,233.2808,233.3599,1352.0
2024-11-27 14:20:00,235.97,236.11,235.92,236.02,3696.0,233.2907,233.4291,233.2413,233.3402,3696.0
2024-11-27 14:25:00,236.01,236.07,235.93,235.99,3840.0,233.3303,233.3896,233.2512,233.3105,3840.0
2024-11-27 14:30:00,235.99,236.28,235.94,236.28,7122.0,233.3105,233.5972,233.2611,233.5972,7122.0
2024-11-27 14:35:00,236.32,236.65,236.18,236.49,7664.0,233.6368,233.963,233.4983,233.8048,7664.0
2024-11-27 14:40:00,236.42,236.62,236.41,236.41,2377.0,233.7356,233.9333,233.7257,233.7257,2377.0
2024-11-27 14:45:00,236.42,236.53,236.4,236.4,2033.0,233.7356,233.8444,233.7158,233.7158,2033.0
2024-11-27 14:50:00,236.48,236.48,236.24,236.24,4867.0,233.7949,233.7949,233.5577,233.5577,4867.0
2024-11-27 14:55:00,236.21,236.41,236.21,236.32,12011.0,233.528,233.7257,233.528,233.6368,12011.0
2024-11-27 15:00:00,236.33,236.33,235.9,235.97,4649.0,233.6466,233.6466,233.2215,233.2907,4649.0
2024-11-27 15:05:00,235.96,236.01,235.9,235.94,3730.0,233.2808,233.3303,233.2215,233.2611,3730.0
2024-11-27 15:10:00,235.93,236.13,235.89,236.05,7204.0,233.2512,233.4489,233.2116,233.3698,7204.0
2024-11-27 15:15:00,235.96,236.0,235.69,235.95,13486.0,233.2808,233.3204,233.0139,233.271,13486.0
2024-11-27 15:20:00,235.94,236.03,235.61,235.63,7310.0,233.2611,233.35,232.9348,232.9546,7310.0
2024-11-27 15:25:00,235.64,235.64,235.36,235.52,5083.0,232.9645,232.9645,232.6877,232.8458,5083.0
2024-11-27 15:30:00,235.47,235.56,235.33,235.43,8490.0,232.7964,232.8854,232.658,232.7569,8490.0
2024-11-27 15:35:00,235.36,235.52,235.07,235.17,9470.0,232.6877,232.8458,232.4009,232.4998,9470.0
2024-11-27 15:40:00,235.14,235.38,235.1,235.19,6794.0,232.4702,232.7074,232.4306,232.5196,6794.0
2024-11-27 15:45:00,235.22,235.35,235.15,235.22,6006.0,232.5492,232.6778,232.48,232.5492,6006.0
2024-11-27 15:50:00,235.32,236.04,235.22,235.78,21981.0,232.6481,233.3599,232.5492,233.1029,21981.0
2024-11-27 15:55:00,235.79,235.98,235.64,235.95,69918.0,233.1128,233.3006,232.9645,233.271,69918.0
2024-11-29 09:30:00,236.96,238.03,236.14,237.82,17924.0,234.2695,235.3273,233.4588,235.1197,17924.0
2024-11-29 09:35:00,238.24,238.24,236.85,237.52,3914.0,235.535,235.535,234.1607,234.8231,3914.0
2024-11-29 09:40:00,237.52,238.33,237.51,238.08,5205.0,234.8231,235.6239,234.8132,235.3768,5205.0
2024-11-29 09:45:00,238.06,238.97,238.04,238.94,12426.0,235.357,236.2567,235.3372,236.227,12426.0
2024-11-29 09:50:00,239.05,239.88,239.05,239.5,18880.0,236.3358,237.1563,236.3358,236.7806,18880.0
2024-11-29 09:55:00,239.64,240.14,239.64,239.78,4229.0,236.9191,237.4134,236.9191,237.0575,4229.0
2024-11-29 10:00:00,239.79,240.69,239.78,240.4,10102.0,237.0674,237.9571,237.0575,237.6704,10102.0
2024-11-29 10:05:00,240.4,240.71,239.82,239.93,13047.0,237.6704,237.9769,237.097,237.2058,13047.0
2024-11-29 10:10:00,239.93,240.05,239.74,239.81,8827.0,237.2058,237.3244,237.0179,237.0871,8827.0
2024-11-29 10:15:00,239.91,240.13,239.21,239.21,8831.0,237.186,237.4035,236.4939,236.4939,8831.0
2024-11-29 10:20:00,239.46,239.98,239.25,239.98,6363.0,236.7411,237.2552,236.5335,237.2552,6363.0
2024-11-29 10:25:00,239.83,239.84,239.6,239.7,1550.0,237.1069,237.1168,236.8795,236.9784,1550.0
2024-11-29 10:30:00,239.68,240.15,239.66,240.15,3985.0,236.9586,237.4233,236.9388,237.4233,3985.0
2024-11-29 10:35:00,240.15,240.57,240.08,240.53,2778.0,237.4233,237.8385,237.3541,237.799,2778.0
2024-11-29 10:40:00,240.43,240.87,240.28,240.8,12598.0,237.7001,238.1351,237.5518,238.0659,12598.0
2024-11-29 10:45:00,240.84,241.28,240.65,241.0,18653.0,238.1054,238.5404,237.9176,238.2636,18653.0
2024-11-29 10:50:00,240.96,241.18,240.82,241.04,3692.0,238.2241,238.4416,238.0857,238.3032,3692.0
2024-11-29 10:55:00,241.13,241.13,240.87,240.97,9606.0,238.3921,238.3921,238.1351,238.234,9606.0
2024-11-29 11:00:00,240.95,240.95,240.31,240.55,26092.0,238.2142,238.2142,237.5815,237.8187,26092.0
2024-11-29 11:05:00,240.6,240.63,240.5,240.5,2926.0,237.8682,237.8978,237.7693,237.7693,2926.0
2024-11-29 11:10:00,240.5,240.68,240.39,240.4,5343.0,237.7693,237.9473,237.6605,237.6704,5343.0
2024-11-29 11:15:00,240.55,240.62,239.83,239.88,3504.0,237.8187,237.8879,237.1069,237.1563,3504.0
2024-11-29 11:20:00,239.9,240.19,239.87,240.19,5385.0,237.1761,237.4628,237.1464,237.4628,5385.0
2024-11-29 11:25:00,240.19,240.39,240.15,240.28,5433.0,237.4628,237.6605,237.4233,237.5518,5433.0
2024-11-29 11:30:00,240.27,240.45,240.27,240.34,3401.0,237.5419,237.7199,237.5419,237.6111,3401.0
2024-11-29 11:35:00,240.41,240.41,239.95,239.95,8672.0,237.6803,237.6803,237.2255,237.2255,8672.0
2024-11-29 11:40:00,240.0,240.41,240.0,240.4,4711.0,237.275,237.6803,237.275,237.6704,4711.0
2024-11-29 11:45:00,240.4,240.4,240.01,240.01,8148.0,237.6704,237.6704,237.2849,237.2849,8148.0
2024-11-29 11:50:00,239.99,240.3,239.99,240.23,2837.0,237.2651,237.5716,237.2651,237.5024,2837.0
2024-11-29 11:55:00,240.19,240.19,240.11,240.12,1745.0,237.4628,237.4628,237.3837,237.3936,1745.0
2024-11-29 12:00:00,240.16,240.51,240.12,240.51,3020.0,237.4332,237.7792,237.3936,237.7792,3020.0
2024-11-29 12:05:00,240.41,240.77,240.41,240.56,4956.0,237.6803,238.0362,237.6803,237.8286,4956.0
2024-11-29 12:10:00,240.63,240.71,240.46,240.69,12791.0,237.8978,237.9769,237.7297,237.9571,12791.0
2024-11-29 12:15:00,240.59,240.67,240.51,240.51,3779.0,237.8583,237.9374,237.7792,237.7792,3779.0
2024-11-29 12:20:00,240.55,240.59,240.35,240.35,2517.0,237.8187,237.8583,237.621,237.621,2517.0
2024-11-29 12:25:00,240.44,240.48,240.07,240.23,5174.0,237.71,237.7495,237.3442,237.5024,5174.0
2024-11-29 12:30:00,240.23,240.36,239.99,240.06,3277.0,237.5024,237.6309,237.2651,237.3343,3277.0
2024-11-29 12:35:00,240.14,240.44,240.11,240.39,2673.0,237.4134,237.71,237.3837,237.6605,2673.0
2024-11-29 12:40:00,240.29,240.78,240.26,240.65,5179.0,237.5617,238.0461,237.532,237.9176,5179.0
2024-11-29 12:45:00,240.76,240.96,240.7,240.95,6796.0,238.0263,238.2241,237.967,238.2142,6796.0
2024-11-29 12:50:00,240.96,241.07,240.73,240.74,19558.0,238.2241,238.3328,237.9967,238.0066,19558.0
2024-11-29 12:55:00,240.82,241.3,240.63,240.63,60143.0,238.0857,238.5602,237.8978,237.8978,60143.0
2024-12-02 09:30:00,241.45,241.45,239.19,239.75,11616.0,238.7085,238.7085,236.4742,237.0278,11616.0
2024-12-02 09:35:00,239.75,239.75,238.12,238.23,3403.0,237.0278,237.0278,235.4163,235.5251,3403.0
2024-12-02 09:40:00,238.65,238.85,238.12,238.12,8536.0,235.9403,236.138,235.4163,235.4163,8536.0
2024-12-02 09:45:00,238.24,238.27,237.74,238.06,1719.0,235.535,235.5646,235.0406,235.357,1719.0
2024-12-02 09:50:00,237.8,238.56,237.8,238.48,1644.0,235.1,235.8513,235.1,235.7722,1644.0
2024-12-02 09:55:00,238.74,238.74,238.12,238.26,2870.0,236.0293,236.0293,235.4163,235.5547,2870.0
2024-12-02 10:00:00,238.34,239.42,238.34,238.7,3530.0,235.6338,236.7016,235.6338,235.9897,3530.0
2024-12-02 10:05:00,239.02,239.02,238.04,238.24,6396.0,236.3061,236.3061,235.3372,235.535,6396.0
2024-12-02 10:10:00,238.38,238.5,237.94,237.96,6063.0,235.6734,235.792,235.2384,235.2581,6063.0
2024-12-02 10:15:00,237.95,237.95,237.31,237.45,9314.0,235.2482,235.2482,234.6155,234.7539,9314.0
2024-12-02 10:20:00,237.47,238.01,237.31,237.79,10548.0,234.7737,235.3076,234.6155,235.0901,10548.0
2024-12-02 10:25:00,237.74,237.82,236.78,237.59,20483.0,235.0406,235.1197,234.0915,234.8923,20483.0
2024-12-02 10:30:00,237.63,237.84,237.33,237.61,5470.0,234.9319,235.1395,234.6353,234.9121,5470.0
2024-12-02 10:35:00,237.61,238.03,237.6,238.03,3250.0,234.9121,235.3273,234.9022,235.3273,3250.0
2024-12-02 10:40:00,237.99,238.18,237.93,237.94,3354.0,235.2878,235.4756,235.2285,235.2384,3354.0
2024-12-02 10:45:00,238.06,238.09,237.54,237.78,3756.0,235.357,235.3867,234.8429,235.0802,3756.0
2024-12-02 10:50:00,237.53,237.6,237.32,237.32,1865.0,234.833,234.9022,234.6254,234.6254,1865.0
2024-12-02 10:55:00,237.3,237.53,237.16,237.2,2276.0,234.6056,234.833,234.4672,234.5068,2276.0
2024-12-02 11:00:00,237.42,237.42,236.96,237.31,5868.0,234.7243,234.7243,234.2695,234.6155,5868.0
2024-12-02 11:05:00,237.32,237.32,236.68,236.86,2650.0,234.6254,234.6254,233.9927,234.1706,2650.0
2024-12-02 11:10:00,236.85,237.43,236.75,237.29,8695.0,234.1607,234.7342,234.0619,234.5957,8695.0
2024-12-02 11:15:00,237.3,237.63,237.2,237.54,2598.0,234.6056,234.9319,234.5068,234.8429,2598.0
2024-12-02 11:20:00,237.47,237.72,237.39,237.71,944.0,234.7737,235.0209,234.6946,235.011,944.0
2024-12-02 11:25:00,237.55,237.7,237.49,237.49,1829.0,234.8528,235.0011,234.7935,234.7935,1829.0
2024-12-02 11:30:00,237.45,238.08,237.45,238.05,7325.0,234.7539,235.3768,234.7539,235.3471,7325.0
2024-12-02 11:35:00,238.29,238.29,237.91,237.99,2363.0,235.5844,235.5844,235.2087,235.2878,2363.0
2024-12-02 11:40:00,238.02,238.11,237.86,237.88,1734.0,235.3175,235.4064,235.1593,235.179,1734.0
2024-12-02 11:45:00,238.02,238.03,237.55,237.55,7407.0,235.3175,235.3273,234.8528,234.8528,7407.0
2024-12-02 11:50:00,237.65,237.65,237.21,237.21,2141.0,234.9517,234.9517,234.5167,234.5167,2141.0
2024-12-02 11:55:00,237.28,237.38,237.2,237.29,6180.0,234.5859,234.6847,234.5068,234.5957,6180.0
2024-12-02 12:00:00,237.23,237.34,237.13,237.18,4701.0,234.5364,234.6452,234.4376,234.487,4701.0
2024-12-02 12:05:00,237.23,237.46,237.16,237.39,7229.0,234.5364,234.7638,234.4672,234.6946,7229.0
2024-12-02 12:10:00,237.37,237.37,237.08,237.19,2564.0,234.6748,234.6748,234.3881,234.4969,2564.0
2024-12-02 12:15:00,237.2,237.29,237.04,237.04,2794.0,234.5068,234.5957,234.3486,234.3486,2794.0
2024-12-02 12:20:00,237.05,237.12,236.9,236.99,1660.0,234.3585,234.4277,234.2102,234.2991,1660.0
2024-12-02 12:25:00,236.9,237.18,236.7,237.0,9294.0,234.2102,234.487,234.0124,234.309,9294.0
2024-12-02 12:30:00,237.14,237.28,237.04,237.05,7253.0,234.4474,234.5859,234.3486,234.3585,7253.0
2024-12-02 12:35:00,237.11,237.36,237.11,237.27,4690.0,234.4178,234.6649,234.4178,234.576,4690.0
2024-12-02 12:40:00,237.29,237.4,236.91,236.91,5831.0,234.5957,234.7045,234.2201,234.2201,5831.0
2024-12-02 12:45:00,236.99,237.52,236.99,237.52,5312.0,234.2991,234.8231,234.2991,234.8231,5312.0
2024-12-02 12:50:00,237.32,237.4,237.04,237.09,2308.0,234.6254,234.7045,234.3486,234.398,2308.0
2024-12-02 12:55:00,237.09,237.21,236.96,236.96,2000.0,234.398,234.5167,234.2695,234.2695,2000.0
2024-12-02 13:00:00,236.95,237.06,236.89,237.03,2229.0,234.2596,234.3684,234.2003,234.3387,2229.0
2024-12-02 13:05:00,237.03,237.03,236.91,236.91,1135.0,234.3387,234.3387,234.2201,234.2201,1135.0
2024-12-02 13:10:00,236.96,237.01,236.81,236.83,2911.0,234.2695,234.3189,234.1212,234.141,2911.0
2024-12-02 13:15:00,237.02,237.02,236.83,236.93,2171.0,234.3288,234.3288,234.141,234.2398,2171.0
2024-12-02 13:20:00,236.93,237.36,236.93,237.26,7091.0,234.2398,234.6649,234.2398,234.5661,7091.0
2024-12-02 13:25:00,237.26,237.3,237.09,237.2,6215.0,234.5661,234.6056,234.398,234.5068,6215.0
2024-12-02 13:30:00,237.2,237.57,237.19,237.46,13933.0,234.5068,234.8726,234.4969,234.7638,13933.0
2024-12-02 13:35:00,237.48,237.48,237.08,237.17,5458.0,234.7836,234.7836,234.3881,234.4771,5458.0
2024-12-02 13:40:00,237.18,237.21,236.96,237.11,3010.0,234.487,234.5167,234.2695,234.4178,3010.0
2024-12-02 13:45:00,237.12,237.19,237.02,237.02,2557.0,234.4277,234.4969,234.3288,234.3288,2557.0
2024-12-02 13:50:00,237.13,237.15,237.02,237.04,2848.0,234.4376,234.4573,234.3288,234.3486,2848.0
2024-12-02 13:55:00,237.04,237.18,237.04,237.11,4065.0,234.3486,234.487,234.3486,234.4178,4065.0
2024-12-02 14:00:00,237.12,237.33,237.08,237.2,7408.0,234.4277,234.6353,234.3881,234.5068,7408.0
2024-12-02 14:05:00,237.22,237.38,237.17,237.29,4524.0,234.5265,234.6847,234.4771,234.5957,4524.0
2024-12-02 14:10:00,237.19,237.23,237.11,237.16,4085.0,234.4969,234.5364,234.4178,234.4672,4085.0
2024-12-02 14:15:00,237.14,237.14,236.92,236.92,2827.0,234.4474,234.4474,234.2299,234.2299,2827.0
2024-12-02 14:20:00,236.86,236.86,236.61,236.65,2115.0,234.1706,234.1706,233.9235,233.963,2115.0
2024-12-02 14:25:00,236.64,236.72,236.46,236.61,16700.0,233.9531,234.0322,233.7752,233.9235,16700.0
2024-12-02 14:30:00,236.63,236.64,236.37,236.43,8429.0,233.9432,233.9531,233.6862,233.7455,8429.0
2024-12-02 14:35:00,236.48,236.75,236.48,236.65,3644.0,233.7949,234.0619,233.7949,233.963,3644.0
2024-12-02 14:40:00,236.74,237.12,236.4,237.02,24042.0,234.052,234.4277,233.7158,234.3288,24042.0
2024-12-02 14:45:00,237.07,237.2,236.72,237.2,12842.0,234.3782,234.5068,234.0322,234.5068,12842.0
2024-12-02 14:50:00,237.14,237.28,237.05,237.05,12647.0,234.4474,234.5859,234.3585,234.3585,12647.0
2024-12-02 14:55:00,237.19,237.32,236.84,236.96,9279.0,234.4969,234.6254,234.1509,234.2695,9279.0
2024-12-02 15:00:00,236.9,236.97,236.66,236.9,8357.0,234.2102,234.2794,233.9729,234.2102,8357.0
2024-12-02 15:05:00,236.89,236.9,236.73,236.75,1605.0,234.2003,234.2102,234.0421,234.0619,1605.0
2024-12-02 15:10:00,236.76,237.07,236.71,237.04,5241.0,234.0718,234.3782,234.0223,234.3486,5241.0
2024-12-02 15:15:00,237.07,237.2,236.98,237.17,10408.0,234.3782,234.5068,234.2893,234.4771,10408.0
2024-12-02 15:20:00,237.15,237.2,237.01,237.06,2941.0,234.4573,234.5068,234.3189,234.3684,2941.0
2024-12-02 15:25:00,237.06,237.12,236.97,237.11,5930.0,234.3684,234.4277,234.2794,234.4178,5930.0
2024-12-02 15:30:00,237.03,237.31,237.02,237.31,5109.0,234.3387,234.6155,234.3288,234.6155,5109.0
2024-12-02 15:35:00,237.31,237.9,237.25,237.65,24064.0,234.6155,235.1988,234.5562,234.9517,24064.0
2024-12-02 15:40:00,237.68,237.88,237.67,237.87,8646.0,234.9813,235.179,234.9714,235.1692,8646.0
2024-12-02 15:45:00,237.9,237.95,237.59,237.68,10573.0,235.1988,235.2482,234.8923,234.9813,10573.0
2024-12-02 15:50:00,237.75,237.95,237.69,237.72,10355.0,235.0505,235.2482,234.9912,235.0209,10355.0
2024-12-02 15:55:00,237.64,237.96,237.45,237.68,69143.0,234.9418,235.2581,234.7539,234.9813,69143.0
2024-12-03 09:30:00,238.33,239.43,237.67,237.68,14127.0,235.6239,236.7114,234.9714,234.9813,14127.0
2024-12-03 09:35:00,237.6,238.2,236.68,236.74,1755.0,234.9022,235.4954,233.9927,234.052,1755.0
2024-12-03 09:40:00,236.6,236.93,236.17,236.93,3621.0,233.9136,234.2398,233.4885,234.2398,3621.0
2024-12-03 09:45:00,236.74,238.11,236.74,237.24,1999.0,234.052,235.4064,234.052,234.5463,1999.0
2024-12-03 09:50:00,237.22,237.63,236.85,237.63,1908.0,234.5265,234.9319,234.1607,234.9319,1908.0
2024-12-03 09:55:00,237.3,237.62,237.29,237.3,1334.0,234.6056,234.922,234.5957,234.6056,1334.0
2024-12-03 10:00:00,237.25,237.56,237.09,237.39,5280.0,234.5562,234.8627,234.398,234.6946,5280.0
2024-12-03 10:05:00,237.39,237.79,237.16,237.79,5296.0,234.6946,235.0901,234.4672,235.0901,5296.0
2024-12-03 10:10:00,237.68,237.94,237.51,237.92,2476.0,234.9813,235.2384,234.8132,235.2186,2476.0
2024-12-03 10:15:00,237.98,237.98,237.6,237.93,3447.0,235.2779,235.2779,234.9022,235.2285,3447.0
2024-12-03 10:20:00,237.88,237.9,237.87,237.89,800.0,235.179,235.1988,235.1692,235.1889,800.0
2024-12-03 10:25:00,237.89,238.12,237.58,237.93,2674.0,235.1889,235.4163,234.8824,235.2285,2674.0
2024-12-03 10:30:00,238.13,238.13,237.67,237.67,300.0,235.4262,235.4262,234.9714,234.9714,300.0
2024-12-03 10:35:00,237.53,237.68,237.05,237.05,13634.0,234.833,234.9813,234.3585,234.3585,13634.0
2024-12-03 10:40:00,237.12,237.42,237.0,237.35,3660.0,234.4277,234.7243,234.309,234.6551,3660.0
2024-12-03 10:45:00,237.2,237.2,236.81,236.85,2586.0,234.5068,234.5068,234.1212,234.1607,2586.0
2024-12-03 10:50:00,236.91,237.1,236.91,237.0,6550.0,234.2201,234.4079,234.2201,234.309,6550.0
2024-12-03 10:55:00,236.87,236.88,236.7,236.7,1304.0,234.1805,234.1904,234.0124,234.0124,1304.0
2024-12-03 11:00:00,236.7,236.86,236.56,236.56,3156.0,234.0124,234.1706,233.874,233.874,3156.0
2024-12-03 11:05:00,236.57,236.64,236.26,236.26,1707.0,233.8839,233.9531,233.5774,233.5774,1707.0
2024-12-03 11:10:00,236.26,236.46,236.21,236.34,4263.0,233.5774,233.7752,233.528,233.6565,4263.0
2024-12-03 11:15:00,236.48,236.48,236.19,236.27,3473.0,233.7949,233.7949,233.5082,233.5873,3473.0
2024-12-03 11:20:00,236.27,236.4,236.17,236.27,8112.0,233.5873,233.7158,233.4885,233.5873,8112.0
2024-12-03 11:25:00,236.27,236.62,236.26,236.56,5110.0,233.5873,233.9333,233.5774,233.874,5110.0
2024-12-03 11:30:00,236.87,236.97,236.75,236.93,2351.0,234.1805,234.2794,234.0619,234.2398,2351.0
2024-12-03 11:35:00,236.69,236.98,236.69,236.82,1200.0,234.0026,234.2893,234.0026,234.1311,1200.0
2024-12-03 11:40:00,236.82,237.48,236.77,237.41,4562.0,234.1311,234.7836,234.0816,234.7144,4562.0
2024-12-03 11:45:00,237.34,237.68,237.34,237.48,2728.0,234.6452,234.9813,234.6452,234.7836,2728.0
2024-12-03 11:50:00,237.51,237.52,237.35,237.43,3109.0,234.8132,234.8231,234.6551,234.7342,3109.0
2024-12-03 11:55:00,237.4,237.79,237.39,237.62,2820.0,234.7045,235.0901,234.6946,234.922,2820.0
2024-12-03 12:00:00,237.62,237.67,237.53,237.64,1701.0,234.922,234.9714,234.833,234.9418,1701.0
2024-12-03 12:05:00,237.64,237.79,237.63,237.79,3658.0,234.9418,235.0901,234.9319,235.0901,3658.0
2024-12-03 12:10:00,237.83,237.88,237.77,237.85,1896.0,235.1296,235.179,235.0703,235.1494,1896.0
2024-12-03 12:15:00,237.81,237.81,237.62,237.68,1332.0,235.1098,235.1098,234.922,234.9813,1332.0
2024-12-03 12:20:00,237.68,237.9,237.68,237.9,3162.0,234.9813,235.1988,234.9813,235.1988,3162.0
2024-12-03 12:25:00,238.03,238.14,238.03,238.14,800.0,235.3273,235.4361,235.3273,235.4361,800.0
2024-12-03 12:30:00,238.05,238.19,238.04,238.13,1093.0,235.3471,235.4855,235.3372,235.4262,1093.0
2024-12-03 12:35:00,238.13,238.19,238.1,238.19,1352.0,235.4262,235.4855,235.3965,235.4855,1352.0
2024-12-03 12:40:00,238.19,238.46,237.92,238.42,6344.0,235.4855,235.7525,235.2186,235.7129,6344.0
2024-12-03 12:45:00,238.45,238.45,238.2,238.24,4639.0,235.7426,235.7426,235.4954,235.535,4639.0
2024-12-03 12:50:00,238.2,238.44,238.2,238.32,3198.0,235.4954,235.7327,235.4954,235.614,3198.0
2024-12-03 12:55:00,238.37,238.38,238.13,238.13,3320.0,235.6635,235.6734,235.4262,235.4262,3320.0
2024-12-03 13:00:00,238.01,238.44,237.96,238.44,3368.0,235.3076,235.7327,235.2581,235.7327,3368.0
2024-12-03 13:05:00,238.27,238.5,238.27,238.5,800.0,235.5646,235.792,235.5646,235.792,800.0
2024-12-03 13:10:00,238.5,238.65,238.48,238.48,1006.0,235.792,235.9403,235.7722,235.7722,1006.0
2024-12-03 13:15:00,238.48,238.49,238.38,238.45,1031.0,235.7722,235.7821,235.6734,235.7426,1031.0
2024-12-03 13:20:00,238.46,238.54,238.4,238.46,1054.0,235.7525,235.8315,235.6931,235.7525,1054.0
2024-12-03 13:25:00,238.4,238.52,238.39,238.51,2188.0,235.6931,235.8118,235.6833,235.8019,2188.0
2024-12-03 13:30:00,238.5,238.5,238.35,238.39,2508.0,235.792,235.792,235.6437,235.6833,2508.0
2024-12-03 13:35:00,238.23,238.46,238.23,238.44,3954.0,235.5251,235.7525,235.5251,235.7327,3954.0
2024-12-03 13:40:00,238.36,238.38,238.07,238.07,1923.0,235.6536,235.6734,235.3669,235.3669,1923.0
2024-12-03 13:45:00,238.19,238.21,237.91,238.02,4356.0,235.4855,235.5053,235.2087,235.3175,4356.0
2024-12-03 13:50:00,238.02,238.02,237.73,237.76,12666.0,235.3175,235.3175,235.0307,235.0604,12666.0
2024-12-03 13:55:00,237.75,237.95,237.75,237.95,3094.0,235.0505,235.2482,235.0505,235.2482,3094.0
2024-12-03 14:00:00,237.85,238.01,237.79,237.88,18298.0,235.1494,235.3076,235.0901,235.179,18298.0
2024-12-03 14:05:00,237.89,237.9,237.82,237.89,1375.0,235.1889,235.1988,235.1197,235.1889,1375.0
2024-12-03 14:10:00,237.87,237.91,237.76,237.89,5512.0,235.1692,235.2087,235.0604,235.1889,5512.0
2024-12-03 14:15:00,237.89,237.99,237.84,237.92,3909.0,235.1889,235.2878,235.1395,235.2186,3909.0
2024-12-03 14:20:00,237.93,237.99,237.83,237.9,3260.0,235.2285,235.2878,235.1296,235.1988,3260.0
2024-12-03 14:25:00,237.93,238.01,237.75,237.83,5834.0,235.2285,235.3076,235.0505,235.1296,5834.0
2024-12-03 14:30:00,237.77,237.78,237.34,237.45,7400.0,235.0703,235.0802,234.6452,234.7539,7400.0
2024-12-03 14:35:00,237.45,237.55,237.33,237.36,9161.0,234.7539,234.8528,234.6353,234.6649,9161.0
2024-12-03 14:40:00,237.34,237.75,237.26,237.26,14342.0,234.6452,235.0505,234.5661,234.5661,14342.0
2024-12-03 14:45:00,237.3,237.55,237.29,237.5,6618.0,234.6056,234.8528,234.5957,234.8034,6618.0
2024-12-03 14:50:00,237.47,237.9,237.47,237.9,5346.0,234.7737,235.1988,234.7737,235.1988,5346.0
2024-12-03 14:55:00,237.89,238.06,237.7,237.86,4651.0,235.1889,235.357,235.0011,235.1593,4651.0
2024-12-03 15:00:00,237.95,238.06,237.43,237.43,6502.0,235.2482,235.357,234.7342,234.7342,6502.0
2024-12-03 15:05:00,237.37,237.6,237.32,237.42,7484.0,234.6748,234.9022,234.6254,234.7243,7484.0
2024-12-03 15:10:00,237.36,237.6,237.27,237.27,13072.0,234.6649,234.9022,234.576,234.576,13072.0
2024-12-03 15:15:00,237.23,237.33,237.12,237.16,8874.0,234.5364,234.6353,234.4277,234.4672,8874.0
2024-12-03 15:20:00,237.15,237.32,237.14,237.17,6131.0,234.4573,234.6254,234.4474,234.4771,6131.0
2024-12-03 15:25:00,237.14,237.22,237.04,237.13,10922.0,234.4474,234.5265,234.3486,234.4376,10922.0
2024-12-03 15:30:00,237.2,237.35,237.15,237.24,7807.0,234.5068,234.6551,234.4573,234.5463,7807.0
2024-12-03 15:35:00,237.25,237.37,237.06,237.06,8328.0,234.5562,234.6748,234.3684,234.3684,8328.0
2024-12-03 15:40:00,237.06,237.17,236.83,236.91,6457.0,234.3684,234.4771,234.141,234.2201,6457.0
2024-12-03 15:45:00,236.91,237.09,236.75,236.86,12127.0,234.2201,234.398,234.0619,234.1706,12127.0
2024-12-03 15:50:00,236.9,237.01,236.77,236.9,9792.0,234.2102,234.3189,234.0816,234.2102,9792.0
2024-12-03 15:55:00,236.86,237.28,236.75,237.04,42422.0,234.1706,234.5859,234.0619,234.3486,42422.0
2024-12-04 09:30:00,237.0,238.52,236.25,237.53,18303.0,234.309,235.8118,233.5676,234.833,18303.0
2024-12-04 09:35:00,237.3,238.02,237.1,237.59,4086.0,234.6056,235.3175,234.4079,234.8923,4086.0
2024-12-04 09:40:00,237.51,237.75,237.05,237.35,3105.0,234.8132,235.0505,234.3585,234.6551,3105.0
2024-12-04 09:45:00,237.48,237.66,237.4,237.4,1386.0,234.7836,234.9615,234.7045,234.7045,1386.0
2024-12-04 09:50:00,237.61,237.85,237.39,237.85,1546.0,234.9121,235.1494,234.6946,235.1494,1546.0
2024-12-04 09:55:00,237.62,238.12,237.59,238.12,3766.0,234.922,235.4163,234.8923,235.4163,3766.0
2024-12-04 10:00:00,237.96,237.97,237.23,237.81,5744.0,235.2581,235.268,234.5364,235.1098,5744.0
2024-12-04 10:05:00,237.45,237.6,237.3,237.37,877.0,234.7539,234.9022,234.6056,234.6748,877.0
2024-12-04 10:10:00,237.48,237.96,237.37,237.61,2771.0,234.7836,235.2581,234.6748,234.9121,2771.0
2024-12-04 10:15:00,237.79,238.13,237.77,237.8,2856.0,235.0901,235.4262,235.0703,235.1,2856.0
2024-12-04 10:20:00,237.79,237.79,237.77,237.78,1819.0,235.0901,235.0901,235.0703,235.0802,1819.0
2024-12-04 10:25:00,238.03,238.22,237.61,237.61,3973.0,235.3273,235.5152,234.9121,234.9121,3973.0
2024-12-04 10:30:00,237.6,237.67,237.48,237.5,1539.0,234.9022,234.9714,234.7836,234.8034,1539.0
2024-12-04 10:35:00,237.51,237.74,237.48,237.74,1336.0,234.8132,235.0406,234.7836,235.0406,1336.0
2024-12-04 10:40:00,237.74,237.9,237.56,237.82,1200.0,235.0406,235.1988,234.8627,235.1197,1200.0
2024-12-04 10:45:00,237.89,237.89,237.66,237.89,1039.0,235.1889,235.1889,234.9615,235.1889,1039.0
2024-12-04 10:50:00,237.89,237.94,237.78,237.79,1377.0,235.1889,235.2384,235.0802,235.0901,1377.0
2024-12-04 10:55:00,237.9,238.0,237.66,237.7,3508.0,235.1988,235.2977,234.9615,235.0011,3508.0
2024-12-04 11:00:00,237.84,237.98,237.69,237.93,2439.0,235.1395,235.2779,234.9912,235.2285,2439.0
2024-12-04 11:05:00,237.96,237.96,237.58,237.71,1413.0,235.2581,235.2581,234.8824,235.011,1413.0
2024-12-04 11:10:00,237.66,237.84,237.66,237.81,966.0,234.9615,235.1395,234.9615,235.1098,966.0
2024-12-04 11:15:00,237.81,238.45,237.73,238.21,4822.0,235.1098,235.7426,235.0307,235.5053,4822.0
2024-12-04 11:20:00,238.26,238.53,238.26,238.53,2301.0,235.5547,235.8217,235.5547,235.8217,2301.0
2024-12-04 11:25:00,238.51,238.54,238.31,238.51,2036.0,235.8019,235.8315,235.6042,235.8019,2036.0
2024-12-04 11:30:00,238.32,238.64,238.25,238.64,1900.0,235.614,235.9304,235.5448,235.9304,1900.0
2024-12-04 11:35:00,238.47,238.54,238.25,238.28,2080.0,235.7623,235.8315,235.5448,235.5745,2080.0
2024-12-04 11:40:00,238.28,238.53,238.28,238.38,800.0,235.5745,235.8217,235.5745,235.6734,800.0
2024-12-04 11:45:00,238.39,238.79,238.38,238.65,7128.0,235.6833,236.0787,235.6734,235.9403,7128.0
2024-12-04 11:50:00,238.65,238.82,238.61,238.82,1969.0,235.9403,236.1084,235.9008,236.1084,1969.0
2024-12-04 11:55:00,238.77,238.93,238.58,238.71,2402.0,236.0589,236.2171,235.8711,235.9996,2402.0
2024-12-04 12:00:00,238.66,238.67,238.26,238.26,3248.0,235.9502,235.9601,235.5547,235.5547,3248.0
2024-12-04 12:05:00,238.26,238.63,238.26,238.61,3228.0,235.5547,235.9205,235.5547,235.9008,3228.0
2024-12-04 12:10:00,238.48,238.75,238.44,238.52,2911.0,235.7722,236.0392,235.7327,235.8118,2911.0
2024-12-04 12:15:00,238.59,238.59,238.44,238.44,1362.0,235.881,235.881,235.7327,235.7327,1362.0
2024-12-04 12:20:00,238.44,238.45,238.29,238.37,4422.0,235.7327,235.7426,235.5844,235.6635,4422.0
2024-12-04 12:25:00,238.29,238.39,238.2,238.21,2445.0,235.5844,235.6833,235.4954,235.5053,2445.0
2024-12-04 12:30:00,238.19,238.27,238.07,238.21,2084.0,235.4855,235.5646,235.3669,235.5053,2084.0
2024-12-04 12:35:00,238.22,238.58,238.22,238.58,4295.0,235.5152,235.8711,235.5152,235.8711,4295.0
2024-12-04 12:40:00,238.65,238.81,238.55,238.81,1468.0,235.9403,236.0985,235.8414,236.0985,1468.0
2024-12-04 12:45:00,238.52,238.68,238.52,238.67,1644.0,235.8118,235.97,235.8118,235.9601,1644.0
2024-12-04 12:50:00,238.67,238.81,238.52,238.53,3465.0,235.9601,236.0985,235.8118,235.8217,3465.0
2024-12-04 12:55:00,238.53,238.67,238.45,238.5,2731.0,235.8217,235.9601,235.7426,235.792,2731.0
2024-12-04 13:00:00,238.53,238.58,238.47,238.51,1638.0,235.8217,235.8711,235.7623,235.8019,1638.0
2024-12-04 13:05:00,238.47,238.76,238.4,238.61,4758.0,235.7623,236.0491,235.6931,235.9008,4758.0
2024-12-04 13:10:00,238.59,238.91,238.59,238.8,3304.0,235.881,236.1973,235.881,236.0886,3304.0
2024-12-04 13:15:00,238.67,238.74,238.51,238.51,3326.0,235.9601,236.0293,235.8019,235.8019,3326.0
2024-12-04 13:20:00,238.51,238.53,238.5,238.5,900.0,235.8019,235.8217,235.792,235.792,900.0
2024-12-04 13:25:00,238.44,238.44,238.24,238.29,1903.0,235.7327,235.7327,235.535,235.5844,1903.0
2024-12-04 13:30:00,238.29,238.3,238.02,238.17,8256.0,235.5844,235.5943,235.3175,235.4658,8256.0
2024-12-04 13:35:00,238.09,238.24,238.09,238.17,1628.0,235.3867,235.535,235.3867,235.4658,1628.0
2024-12-04 13:40:00,238.16,238.23,238.09,238.15,3036.0,235.4559,235.5251,235.3867,235.446,3036.0
2024-12-04 13:45:00,238.22,238.22,238.1,238.17,1112.0,235.5152,235.5152,235.3965,235.4658,1112.0
2024-12-04 13:50:00,238.16,238.17,237.88,237.9,5110.0,235.4559,235.4658,235.179,235.1988,5110.0
2024-12-04 13:55:00,237.9,238.0,237.9,237.94,1605.0,235.1988,235.2977,235.1988,235.2384,1605.0
2024-12-04 14:00:00,237.92,238.1,237.92,238.02,5304.0,235.2186,235.3965,235.2186,235.3175,5304.0
2024-12-04 14:05:00,238.08,238.1,238.0,238.0,1594.0,235.3768,235.3965,235.2977,235.2977,1594.0
2024-12-04 14:10:00,238.02,238.31,237.99,238.01,3417.0,235.3175,235.6042,235.2878,235.3076,3417.0
2024-12-04 14:15:00,238.05,238.05,237.97,238.01,2111.0,235.3471,235.3471,235.268,235.3076,2111.0
2024-12-04 14:20:00,238.0,238.04,237.97,237.97,2795.0,235.2977,235.3372,235.268,235.268,2795.0
2024-12-04 14:25:00,237.92,238.02,237.62,237.72,2944.0,235.2186,235.3175,234.922,235.0209,2944.0
2024-12-04 14:30:00,237.88,238.0,237.75,237.95,2116.0,235.179,235.2977,235.0505,235.2482,2116.0
2024-12-04 14:35:00,237.87,237.95,237.83,237.83,2180.0,235.1692,235.2482,235.1296,235.1296,2180.0
2024-12-04 14:40:00,237.9,237.94,237.71,237.9,3512.0,235.1988,235.2384,235.011,235.1988,3512.0
2024-12-04 14:45:00,237.9,237.95,237.78,237.78,2427.0,235.1988,235.2482,235.0802,235.0802,2427.0
2024-12-04 14:50:00,237.76,237.8,237.7,237.74,2814.0,235.0604,235.1,235.0011,235.0406,2814.0
2024-12-04 14:55:00,237.72,237.91,237.68,237.76,1852.0,235.0209,235.2087,234.9813,235.0604,1852.0
2024-12-04 15:00:00,237.74,237.82,237.69,237.69,3654.0,235.0406,235.1197,234.9912,234.9912,3654.0
2024-12-04 15:05:00,237.67,237.72,237.47,237.51,8330.0,234.9714,235.0209,234.7737,234.8132,8330.0
2024-12-04 15:10:00,237.51,237.56,237.29,237.35,5150.0,234.8132,234.8627,234.5957,234.6551,5150.0
2024-12-04 15:15:00,237.29,237.41,237.28,237.28,7328.0,234.5957,234.7144,234.5859,234.5859,7328.0
2024-12-04 15:20:00,237.39,237.45,237.31,237.35,3292.0,234.6946,234.7539,234.6155,234.6551,3292.0
2024-12-04 15:25:00,237.35,237.55,237.28,237.42,4086.0,234.6551,234.8528,234.5859,234.7243,4086.0
2024-12-04 15:30:00,237.42,237.45,237.27,237.27,4640.0,234.7243,234.7539,234.576,234.576,4640.0
2024-12-04 15:35:00,237.29,237.59,237.29,237.49,8372.0,234.5957,234.8923,234.5957,234.7935,8372.0
2024-12-04 15:40:00,237.47,237.66,237.42,237.52,5245.0,234.7737,234.9615,234.7243,234.8231,5245.0
2024-12-04 15:45:00,237.51,237.69,237.48,237.59,11254.0,234.8132,234.9912,234.7836,234.8923,11254.0
2024-12-04 15:50:00,237.59,238.16,237.52,238.13,16129.0,234.8923,235.4559,234.8231,235.4262,16129.0
2024-12-04 15:55:00,238.05,238.36,237.93,238.29,56107.0,235.3471,235.6536,235.2285,235.5844,56107.0
2024-12-05 09:30:00,240.04,240.26,237.79,240.26,31537.0,237.3145,237.532,235.0901,237.532,31537.0
2024-12-05 09:35:00,239.04,240.66,239.04,239.76,7509.0,236.3259,237.9275,236.3259,237.0377,7509.0
2024-12-05 09:40:00,239.76,239.76,239.23,239.67,1126.0,237.0377,237.0377,236.5137,236.9487,1126.0
2024-12-05 09:45:00,240.13,240.28,239.35,239.65,23855.0,237.4035,237.5518,236.6324,236.9289,23855.0
2024-12-05 09:50:00,239.65,240.52,239.42,239.67,14007.0,236.9289,237.7891,236.7016,236.9487,14007.0
2024-12-05 09:55:00,239.51,239.74,239.5,239.74,550.0,236.7905,237.0179,236.7806,237.0179,550.0
2024-12-05 10:00:00,239.89,239.9,239.18,239.27,3677.0,237.1662,237.1761,236.4643,236.5533,3677.0
2024-12-05 10:05:00,239.51,239.67,238.88,238.89,5088.0,236.7905,236.9487,236.1677,236.1776,5088.0
2024-12-05 10:10:00,238.64,238.97,238.61,238.82,1536.0,235.9304,236.2567,235.9008,236.1084,1536.0
2024-12-05 10:15:00,238.84,239.1,238.69,239.09,6488.0,236.1281,236.3852,235.9798,236.3753,6488.0
2024-12-05 10:20:00,239.23,239.62,239.09,239.42,2665.0,236.5137,236.8993,236.3753,236.7016,2665.0
2024-12-05 10:25:00,239.42,239.55,238.95,238.95,3901.0,236.7016,236.8301,236.2369,236.2369,3901.0
2024-12-05 10:30:00,238.85,239.21,238.66,238.72,2311.0,236.138,236.4939,235.9502,236.0095,2311.0
2024-12-05 10:35:00,238.96,239.4,238.95,239.4,1900.0,236.2468,236.6818,236.2369,236.6818,1900.0
2024-12-05 10:40:00,239.34,239.59,239.07,239.13,2983.0,236.6225,236.8696,236.3555,236.4149,2983.0
2024-12-05 10:45:00,239.12,239.4,238.9,239.05,4393.0,236.405,236.6818,236.1875,236.3358,4393.0
2024-12-05 10:50:00,239.25,239.29,238.91,238.92,2620.0,236.5335,236.573,236.1973,236.2072,2620.0
2024-12-05 10:55:00,238.81,239.05,238.79,238.91,1700.0,236.0985,236.3358,236.0787,236.1973,1700.0
2024-12-05 11:00:00,239.13,239.34,238.52,238.68,5067.0,236.4149,236.6225,235.8118,235.97,5067.0
2024-12-05 11:05:00,238.65,238.81,238.64,238.77,2927.0,235.9403,236.0985,235.9304,236.0589,2927.0
2024-12-05 11:10:00,238.85,239.2,238.7,239.17,5220.0,236.138,236.4841,235.9897,236.4544,5220.0
2024-12-05 11:15:00,239.17,239.84,239.17,239.56,13513.0,236.4544,237.1168,236.4544,236.84,13513.0
2024-12-05 11:20:00,239.65,239.95,239.54,239.9,3953.0,236.9289,237.2255,236.8202,237.1761,3953.0
2024-12-05 11:25:00,239.9,240.11,239.89,239.99,2455.0,237.1761,237.3837,237.1662,237.2651,2455.0
2024-12-05 11:30:00,240.0,240.14,239.92,240.0,6786.0,237.275,237.4134,237.1959,237.275,6786.0
2024-12-05 11:35:00,240.07,240.19,239.92,240.13,4194.0,237.3442,237.4628,237.1959,237.4035,4194.0
2024-12-05 11:40:00,240.08,240.11,239.92,240.0,2659.0,237.3541,237.3837,237.1959,237.275,2659.0
2024-12-05 11:45:00,240.0,240.28,239.85,240.06,8434.0,237.275,237.5518,237.1267,237.3343,8434.0
2024-12-05 11:50:00,239.92,240.04,239.77,239.92,4072.0,237.1959,237.3145,237.0476,237.1959,4072.0
2024-12-05 11:55:00,239.92,240.32,239.92,240.22,4986.0,237.1959,237.5913,237.1959,237.4925,4986.0
2024-12-05 12:00:00,240.3,240.39,240.13,240.26,4859.0,237.5716,237.6605,237.4035,237.532,4859.0
2024-12-05 12:05:00,240.19,240.36,240.15,240.29,3915.0,237.4628,237.6309,237.4233,237.5617,3915.0
2024-12-05 12:10:00,240.17,240.17,239.83,240.01,5741.0,237.443,237.443,237.1069,237.2849,5741.0
2024-12-05 12:15:00,239.94,240.52,239.92,239.99,8716.0,237.2157,237.7891,237.1959,237.2651,8716.0
2024-12-05 12:20:00,240.0,240.6,240.0,240.6,4865.0,237.275,237.8682,237.275,237.8682,4865.0
2024-12-05 12:25:00,240.67,240.67,240.39,240.49,3402.0,237.9374,237.9374,237.6605,237.7594,3402.0
2024-12-05 12:30:00,240.42,240.42,240.19,240.19,1971.0,237.6902,237.6902,237.4628,237.4628,1971.0
2024-12-05 12:35:00,240.41,240.7,240.39,240.7,6612.0,237.6803,237.967,237.6605,237.967,6612.0
2024-12-05 12:40:00,240.76,240.87,240.45,240.71,4760.0,238.0263,238.1351,237.7199,237.9769,4760.0
2024-12-05 12:45:00,240.69,240.91,240.68,240.84,2770.0,237.9571,238.1746,237.9473,238.1054,2770.0
2024-12-05 12:50:00,240.94,241.11,240.85,240.94,3646.0,238.2043,238.3724,238.1153,238.2043,3646.0
2024-12-05 12:55:00,240.97,241.22,240.7,240.7,7013.0,238.234,238.4811,237.967,237.967,7013.0
2024-12-05 13:00:00,240.83,240.83,240.7,240.77,1244.0,238.0955,238.0955,237.967,238.0362,1244.0
2024-12-05 13:05:00,240.81,240.92,240.56,240.59,6016.0,238.0758,238.1845,237.8286,237.8583,6016.0
2024-12-05 13:10:00,240.65,240.67,240.55,240.63,2564.0,237.9176,237.9374,237.8187,237.8978,2564.0
2024-12-05 13:15:00,240.55,241.23,240.42,241.0,27759.0,237.8187,238.491,237.6902,238.2636,27759.0
2024-12-05 13:20:00,241.0,241.1,240.73,240.76,2725.0,238.2636,238.3625,237.9967,238.0263,2725.0
2024-12-05 13:25:00,240.88,240.93,240.73,240.73,1800.0,238.145,238.1944,237.9967,237.9967,1800.0
2024-12-05 13:30:00,240.73,240.92,240.54,240.6,2561.0,237.9967,238.1845,237.8088,237.8682,2561.0
2024-12-05 13:35:00,240.58,240.92,240.58,240.77,7996.0,237.8484,238.1845,237.8484,238.0362,7996.0
2024-12-05 13:40:00,240.74,240.74,240.5,240.63,2137.0,238.0066,238.0066,237.7693,237.8978,2137.0
2024-12-05 13:45:00,240.59,240.71,240.31,240.43,6827.0,237.8583,237.9769,237.5815,237.7001,6827.0
2024-12-05 13:50:00,240.37,240.43,240.01,240.08,3896.0,237.6408,237.7001,237.2849,237.3541,3896.0
2024-12-05 13:55:00,240.09,240.26,239.87,240.0,9382.0,237.364,237.532,237.1464,237.275,9382.0
2024-12-05 14:00:00,239.92,239.99,239.45,239.89,25302.0,237.1959,237.2651,236.7312,237.1662,25302.0
2024-12-05 14:05:00,239.78,239.91,239.63,239.76,6110.0,237.0575,237.186,236.9092,237.0377,6110.0
2024-12-05 14:10:00,239.75,239.75,239.54,239.58,1750.0,237.0278,237.0278,236.8202,236.8597,1750.0
2024-12-05 14:15:00,239.56,239.6,239.24,239.32,8174.0,236.84,236.8795,236.5236,236.6027,8174.0
2024-12-05 14:20:00,239.34,239.65,239.21,239.52,3929.0,236.6225,236.9289,236.4939,236.8004,3929.0
2024-12-05 14:25:00,239.52,239.52,239.41,239.51,2977.0,236.8004,236.8004,236.6917,236.7905,2977.0
2024-12-05 14:30:00,239.51,239.51,239.27,239.36,3100.0,236.7905,236.7905,236.5533,236.6422,3100.0
2024-12-05 14:35:00,239.36,239.56,239.36,239.41,2301.0,236.6422,236.84,236.6422,236.6917,2301.0
2024-12-05 14:40:00,239.31,239.59,239.28,239.54,7088.0,236.5928,236.8696,236.5631,236.8202,7088.0
2024-12-05 14:45:00,239.44,239.48,239.19,239.19,2673.0,236.7213,236.7609,236.4742,236.4742,2673.0
2024-12-05 14:50:00,239.18,239.38,239.12,239.17,4021.0,236.4643,236.662,236.405,236.4544,4021.0
2024-12-05 14:55:00,239.04,239.32,239.04,239.23,2731.0,236.3259,236.6027,236.3259,236.5137,2731.0
2024-12-05 15:00:00,239.09,239.14,238.96,238.96,3001.0,236.3753,236.4247,236.2468,236.2468,3001.0
2024-12-05 15:05:00,239.0,239.33,238.92,239.33,4588.0,236.2863,236.6126,236.2072,236.6126,4588.0
2024-12-05 15:10:00,239.39,239.39,239.12,239.24,5072.0,236.6719,236.6719,236.405,236.5236,5072.0
2024-12-05 15:15:00,239.27,239.27,239.08,239.22,5819.0,236.5533,236.5533,236.3654,236.5038,5819.0
2024-12-05 15:20:00,239.27,239.59,239.21,239.33,15024.0,236.5533,236.8696,236.4939,236.6126,15024.0
2024-12-05 15:25:00,239.37,239.47,239.15,239.28,7459.0,236.6521,236.751,236.4346,236.5631,7459.0
2024-12-05 15:30:00,239.29,239.79,239.28,239.67,14448.0,236.573,237.0674,236.5631,236.9487,14448.0
2024-12-05 15:35:00,239.77,240.07,239.64,239.97,9091.0,237.0476,237.3442,236.9191,237.2453,9091.0
2024-12-05 15:40:00,239.95,240.07,239.91,239.98,9115.0,237.2255,237.3442,237.186,237.2552,9115.0
2024-12-05 15:45:00,239.98,240.22,239.89,240.0,14809.0,237.2552,237.4925,237.1662,237.275,14809.0
2024-12-05 15:50:00,240.09,240.1,239.47,239.48,24918.0,237.364,237.3738,236.751,236.7609,24918.0
2024-12-05 15:55:00,239.51,239.83,239.39,239.66,107507.0,236.7905,237.1069,236.6719,236.9388,107507.0
2024-12-06 09:30:00,242.75,244.5,241.23,243.8,23043.0,239.9937,241.7239,238.491,241.0318,23043.0
2024-12-06 09:35:00,243.83,244.26,243.06,244.04,6230.0,241.0615,241.4866,240.3002,241.2691,6230.0
2024-12-06 09:40:00,243.93,244.54,243.8,243.94,7744.0,241.1603,241.7634,241.0318,241.1702,7744.0
2024-12-06 09:45:00,243.96,243.96,242.59,243.86,32449.0,241.19,241.19,239.8356,241.0911,32449.0
2024-12-06 09:50:00,243.79,244.33,243.79,244.03,6563.0,241.0219,241.5558,241.0219,241.2592,6563.0
2024-12-06 09:55:00,244.03,244.25,243.36,243.36,6359.0,241.2592,241.4767,240.5968,240.5968,6359.0
2024-12-06 10:00:00,243.52,244.15,243.09,243.79,9678.0,240.755,241.3779,240.3299,241.0219,9678.0
2024-12-06 10:05:00,243.78,243.9,243.01,243.51,9835.0,241.0121,241.1307,240.2508,240.7451,9835.0
2024-12-06 10:10:00,243.3,243.3,242.92,242.93,2795.0,240.5375,240.5375,240.1618,240.1717,2795.0
2024-12-06 10:15:00,242.7,243.27,242.55,242.99,10966.0,239.9443,240.5078,239.796,240.231,10966.0
2024-12-06 10:20:00,243.1,243.28,242.85,243.28,10953.0,240.3398,240.5177,240.0926,240.5177,10953.0
2024-12-06 10:25:00,243.16,243.39,243.03,243.39,5911.0,240.3991,240.6265,240.2706,240.6265,5911.0
2024-12-06 10:30:00,243.46,243.47,242.23,242.53,12073.0,240.6957,240.7056,239.4797,239.7762,12073.0
2024-12-06 10:35:00,242.39,242.46,242.22,242.22,3783.0,239.6378,239.707,239.4698,239.4698,3783.0
2024-12-06 10:40:00,242.19,242.59,241.99,242.3,12417.0,239.4401,239.8356,239.2424,239.5489,12417.0
2024-12-06 10:45:00,242.15,242.19,241.79,242.11,3095.0,239.4006,239.4401,239.0446,239.361,3095.0
2024-12-06 10:50:00,242.09,242.11,241.6,241.94,12096.0,239.3412,239.361,238.8568,239.1929,12096.0
2024-12-06 10:55:00,241.84,241.99,241.26,241.56,3204.0,239.0941,239.2424,238.5207,238.8173,3204.0
2024-12-06 11:00:00,241.62,241.62,241.36,241.36,2872.0,238.8766,238.8766,238.6195,238.6195,2872.0
2024-12-06 11:05:00,241.5,241.62,241.33,241.39,3912.0,238.7579,238.8766,238.5899,238.6492,3912.0
2024-12-06 11:10:00,241.39,241.62,241.24,241.46,4188.0,238.6492,238.8766,238.5009,238.7184,4188.0
2024-12-06 11:15:00,241.46,241.51,241.28,241.29,2575.0,238.7184,238.7678,238.5404,238.5503,2575.0
2024-12-06 11:20:00,241.47,241.52,241.13,241.13,2415.0,238.7283,238.7777,238.3921,238.3921,2415.0
2024-12-06 11:25:00,241.14,241.25,240.92,241.02,6315.0,238.402,238.5108,238.1845,238.2834,6315.0
2024-12-06 11:30:00,241.01,241.19,240.79,240.97,6305.0,238.2735,238.4515,238.056,238.234,6305.0
2024-12-06 11:35:00,240.97,241.29,240.85,241.05,7594.0,238.234,238.5503,238.1153,238.3131,7594.0
2024-12-06 11:40:00,240.91,241.07,240.85,240.85,3100.0,238.1746,238.3328,238.1153,238.1153,3100.0
2024-12-06 11:45:00,240.8,241.5,240.78,241.31,7075.0,238.0659,238.7579,238.0461,238.5701,7075.0
2024-12-06 11:50:00,241.31,241.44,241.24,241.42,4715.0,238.5701,238.6986,238.5009,238.6788,4715.0
2024-12-06 11:55:00,241.44,241.65,241.08,241.25,7542.0,238.6986,238.9062,238.3427,238.5108,7542.0
2024-12-06 12:00:00,241.1,241.14,240.92,241.01,5286.0,238.3625,238.402,238.1845,238.2735,5286.0
2024-12-06 12:05:00,240.94,240.94,240.39,240.58,4532.0,238.2043,238.2043,237.6605,237.8484,4532.0
2024-12-06 12:10:00,240.58,240.73,240.11,240.18,9605.0,237.8484,237.9967,237.3837,237.4529,9605.0
2024-12-06 12:15:00,240.25,240.48,240.01,240.13,9974.0,237.5221,237.7495,237.2849,237.4035,9974.0
2024-12-06 12:20:00,240.2,240.25,239.81,239.83,8744.0,237.4727,237.5221,237.0871,237.1069,8744.0
2024-12-06 12:25:00,240.01,240.37,240.0,240.24,3993.0,237.2849,237.6408,237.275,237.5122,3993.0
2024-12-06 12:30:00,240.05,240.21,239.94,240.12,2557.0,237.3244,237.4826,237.2157,237.3936,2557.0
2024-12-06 12:35:00,239.96,239.98,239.51,239.55,4859.0,237.2354,237.2552,236.7905,236.8301,4859.0
2024-12-06 12:40:00,239.58,239.86,239.55,239.85,6802.0,236.8597,237.1366,236.8301,237.1267,6802.0
2024-12-06 12:45:00,240.02,240.02,239.71,239.71,2003.0,237.2947,237.2947,236.9883,236.9883,2003.0
2024-12-06 12:50:00,239.81,240.12,239.75,239.78,5773.0,237.0871,237.3936,237.0278,237.0575,5773.0
2024-12-06 12:55:00,239.87,240.08,239.86,239.98,1829.0,237.1464,237.3541,237.1366,237.2552,1829.0
2024-12-06 13:00:00,239.98,239.98,239.72,239.9,4123.0,237.2552,237.2552,236.9982,237.1761,4123.0
2024-12-06 13:05:00,239.87,240.12,239.78,240.09,4818.0,237.1464,237.3936,237.0575,237.364,4818.0
2024-12-06 13:10:00,240.12,240.12,239.79,239.84,2625.0,237.3936,237.3936,237.0674,237.1168,2625.0
2024-12-06 13:15:00,239.8,239.95,239.6,239.84,5200.0,237.0772,237.2255,236.8795,237.1168,5200.0
2024-12-06 13:20:00,239.87,239.95,239.73,239.95,1741.0,237.1464,237.2255,237.008,237.2255,1741.0
2024-12-06 13:25:00,239.79,239.79,239.39,239.39,4003.0,237.0674,237.0674,236.6719,236.6719,4003.0
2024-12-06 13:30:00,239.32,239.42,239.18,239.27,4347.0,236.6027,236.7016,236.4643,236.5533,4347.0
2024-12-06 13:35:00,239.19,239.58,239.19,239.41,2688.0,236.4742,236.8597,236.4742,236.6917,2688.0
2024-12-06 13:40:00,239.34,239.45,239.34,239.44,729.0,236.6225,236.7312,236.6225,236.7213,729.0
2024-12-06 13:45:00,239.47,239.71,239.35,239.51,2472.0,236.751,236.9883,236.6324,236.7905,2472.0
2024-12-06 13:50:00,239.51,239.83,239.38,239.83,10597.0,236.7905,237.1069,236.662,237.1069,10597.0
2024-12-06 13:55:00,239.73,239.96,239.44,239.44,4619.0,237.008,237.2354,236.7213,236.7213,4619.0
2024-12-06 14:00:00,239.56,239.58,239.3,239.38,2532.0,236.84,236.8597,236.5829,236.662,2532.0
2024-12-06 14:05:00,239.46,239.48,239.19,239.41,4266.0,236.7411,236.7609,236.4742,236.6917,4266.0
2024-12-06 14:10:00,239.26,239.41,239.13,239.41,5513.0,236.5434,236.6917,236.4149,236.6917,5513.0
2024-12-06 14:15:00,239.29,239.46,239.29,239.46,3007.0,236.573,236.7411,236.573,236.7411,3007.0
2024-12-06 14:20:00,239.46,239.54,239.32,239.39,5594.0,236.7411,236.8202,236.6027,236.6719,5594.0
2024-12-06 14:25:00,239.26,239.32,239.15,239.24,5129.0,236.5434,236.6027,236.4346,236.5236,5129.0
2024-12-06 14:30:00,239.26,239.27,238.8,238.89,10919.0,236.5434,236.5533,236.0886,236.1776,10919.0
2024-12-06 14:35:00,238.88,239.13,238.75,239.08,9336.0,236.1677,236.4149,236.0392,236.3654,9336.0
2024-12-06 14:40:00,239.01,239.19,239.01,239.12,2237.0,236.2962,236.4742,236.2962,236.405,2237.0
2024-12-06 14:45:00,239.14,239.18,239.02,239.02,2423.0,236.4247,236.4643,236.3061,236.3061,2423.0
2024-12-06 14:50:00,239.09,239.25,238.84,238.95,8747.0,236.3753,236.5335,236.1281,236.2369,8747.0
2024-12-06 14:55:00,238.94,239.25,238.84,239.25,6318.0,236.227,236.5335,236.1281,236.5335,6318.0
2024-12-06 15:00:00,239.26,239.34,239.07,239.1,3265.0,236.5434,236.6225,236.3555,236.3852,3265.0
2024-12-06 15:05:00,239.11,239.25,238.82,239.02,8228.0,236.3951,236.5335,236.1084,236.3061,8228.0
2024-12-06 15:10:00,239.09,239.19,238.96,239.01,4138.0,236.3753,236.4742,236.2468,236.2962,4138.0
2024-12-06 15:15:00,239.02,239.07,238.85,238.96,6588.0,236.3061,236.3555,236.138,236.2468,6588.0
2024-12-06 15:20:00,238.94,239.06,238.72,238.97,9609.0,236.227,236.3456,236.0095,236.2567,9609.0
2024-12-06 15:25:00,238.9,239.1,238.86,239.09,3933.0,236.1875,236.3852,236.1479,236.3753,3933.0
2024-12-06 15:30:00,239.12,239.12,238.57,238.69,14658.0,236.405,236.405,235.8612,235.9798,14658.0
2024-12-06 15:35:00,238.61,238.7,237.77,237.79,15762.0,235.9008,235.9897,235.0703,235.0901,15762.0
2024-12-06 15:40:00,237.95,238.28,237.68,237.89,15329.0,235.2482,235.5745,234.9813,235.1889,15329.0
2024-12-06 15:45:00,237.89,238.33,237.88,238.27,10968.0,235.1889,235.6239,235.179,235.5646,10968.0
2024-12-06 15:50:00,238.2,238.68,238.02,238.61,23898.0,235.4954,235.97,235.3175,235.9008,23898.0
2024-12-06 15:55:00,238.45,239.12,238.38,238.98,91966.0,235.7426,236.405,235.6734,236.2666,91966.0
2024-12-09 09:30:00,238.0,240.35,237.49,239.31,25003.0,235.2977,237.621,234.7935,236.5928,25003.0
2024-12-09 09:35:00,239.98,240.64,239.06,240.54,3955.0,237.2552,237.9077,236.3456,237.8088,3955.0
2024-12-09 09:40:00,240.37,240.91,239.9,240.78,8003.0,237.6408,238.1746,237.1761,238.0461,8003.0
2024-12-09 09:45:00,240.69,240.77,240.19,240.68,10457.0,237.9571,238.0362,237.4628,237.9473,10457.0
2024-12-09 09:50:00,240.84,241.63,240.27,240.27,9774.0,238.1054,238.8865,237.5419,237.5419,9774.0
2024-12-09 09:55:00,240.0,240.3,239.89,240.22,3250.0,237.275,237.5716,237.1662,237.4925,3250.0
2024-12-09 10:00:00,240.47,240.66,239.87,239.91,14769.0,237.7396,237.9275,237.1464,237.186,14769.0
2024-12-09 10:05:00,239.92,240.57,239.92,240.0,16234.0,237.1959,237.8385,237.1959,237.275,16234.0
2024-12-09 10:10:00,240.13,240.39,239.85,240.16,10693.0,237.4035,237.6605,237.1267,237.4332,10693.0
2024-12-09 10:15:00,240.16,241.27,240.16,241.06,17891.0,237.4332,238.5306,237.4332,238.3229,17891.0
2024-12-09 10:20:00,241.12,241.98,241.12,241.91,11150.0,238.3823,239.2325,238.3823,239.1633,11150.0
2024-12-09 10:25:00,241.94,242.53,241.66,242.44,9051.0,239.1929,239.7762,238.9161,239.6873,9051.0
2024-12-09 10:30:00,242.42,242.61,241.85,242.43,3567.0,239.6675,239.8553,239.104,239.6774,3567.0
2024-12-09 10:35:00,242.44,242.82,242.06,242.63,8444.0,239.6873,240.063,239.3116,239.8751,8444.0
2024-12-09 10:40:00,242.69,242.79,242.28,242.47,2847.0,239.9344,240.0333,239.5291,239.7169,2847.0
2024-12-09 10:45:00,242.45,242.59,242.32,242.47,5500.0,239.6972,239.8356,239.5686,239.7169,5500.0
2024-12-09 10:50:00,242.44,242.75,242.38,242.51,5698.0,239.6873,239.9937,239.6279,239.7565,5698.0
2024-12-09 10:55:00,242.39,242.62,242.29,242.5,6983.0,239.6378,239.8652,239.539,239.7466,6983.0
2024-12-09 11:00:00,242.41,243.26,242.29,243.13,18178.0,239.6576,240.498,239.539,240.3694,18178.0
2024-12-09 11:05:00,243.13,243.19,242.6,242.71,7557.0,240.3694,240.4288,239.8455,239.9542,7557.0
2024-12-09 11:10:00,242.9,243.31,242.67,242.91,13990.0,240.142,240.5474,239.9147,240.1519,13990.0
2024-12-09 11:15:00,242.81,243.0,242.42,242.89,4770.0,240.0531,240.2409,239.6675,240.1322,4770.0
2024-12-09 11:20:00,242.76,243.13,242.75,243.1,5400.0,240.0036,240.3694,239.9937,240.3398,5400.0
2024-12-09 11:25:00,242.89,243.26,242.8,243.26,5598.0,240.1322,240.498,240.0432,240.498,5598.0
2024-12-09 11:30:00,243.06,243.06,242.59,242.84,5152.0,240.3002,240.3002,239.8356,240.0827,5152.0
2024-12-09 11:35:00,242.9,243.12,242.57,242.57,8565.0,240.142,240.3595,239.8158,239.8158,8565.0
2024-12-09 11:40:00,242.59,242.6,242.41,242.45,3054.0,239.8356,239.8455,239.6576,239.6972,3054.0
2024-12-09 11:45:00,242.45,243.13,242.26,242.98,5531.0,239.6972,240.3694,239.5093,240.2211,5531.0
2024-12-09 11:50:00,243.03,243.03,242.7,242.81,5898.0,240.2706,240.2706,239.9443,240.0531,5898.0
2024-12-09 11:55:00,242.91,243.0,242.75,242.81,2848.0,240.1519,240.2409,239.9937,240.0531,2848.0
2024-12-09 12:00:00,242.81,242.89,242.66,242.88,3466.0,240.0531,240.1322,239.9048,240.1223,3466.0
2024-12-09 12:05:00,242.82,242.85,242.61,242.64,13149.0,240.063,240.0926,239.8553,239.885,13149.0
2024-12-09 12:10:00,242.64,242.88,242.63,242.76,5753.0,239.885,240.1223,239.8751,240.0036,5753.0
2024-12-09 12:15:00,242.86,243.63,242.75,243.55,11164.0,240.1025,240.8638,239.9937,240.7847,11164.0
2024-12-09 12:20:00,243.56,243.56,243.22,243.47,2309.0,240.7946,240.7946,240.4584,240.7056,2309.0
2024-12-09 12:25:00,243.42,243.74,243.28,243.74,4508.0,240.6561,240.9725,240.5177,240.9725,4508.0
2024-12-09 12:30:00,243.59,243.59,243.03,243.21,2882.0,240.8242,240.8242,240.2706,240.4485,2882.0
2024-12-09 12:35:00,243.2,243.37,242.96,243.19,17454.0,240.4386,240.6067,240.2014,240.4288,17454.0
2024-12-09 12:40:00,243.31,243.57,243.12,243.12,5635.0,240.5474,240.8044,240.3595,240.3595,5635.0
2024-12-09 12:45:00,243.35,243.44,243.27,243.28,2448.0,240.5869,240.6759,240.5078,240.5177,2448.0
2024-12-09 12:50:00,243.43,243.5,243.28,243.5,3081.0,240.666,240.7352,240.5177,240.7352,3081.0
2024-12-09 12:55:00,243.39,243.7,243.39,243.45,4975.0,240.6265,240.933,240.6265,240.6858,4975.0
2024-12-09 13:00:00,243.56,243.56,243.24,243.3,5489.0,240.7946,240.7946,240.4782,240.5375,5489.0
2024-12-09 13:05:00,243.39,243.67,243.25,243.56,5492.0,240.6265,240.9033,240.4881,240.7946,5492.0
2024-12-09 13:10:00,243.48,243.91,243.33,243.8,4927.0,240.7155,241.1406,240.5672,241.0318,4927.0
2024-12-09 13:15:00,243.8,243.88,243.62,243.88,7855.0,241.0318,241.1109,240.8539,241.1109,7855.0
2024-12-09 13:20:00,243.79,244.17,243.79,244.17,3252.0,241.0219,241.3976,241.0219,241.3976,3252.0
2024-12-09 13:25:00,244.07,244.4,244.06,244.25,6471.0,241.2988,241.625,241.2889,241.4767,6471.0
2024-12-09 13:30:00,244.37,244.56,244.2,244.22,2065.0,241.5954,241.7832,241.4273,241.4471,2065.0
2024-12-09 13:35:00,244.28,244.36,243.77,243.95,8927.0,241.5064,241.5855,241.0022,241.1801,8927.0
2024-12-09 13:40:00,243.85,244.12,243.82,243.94,3984.0,241.0813,241.3482,241.0516,241.1702,3984.0
2024-12-09 13:45:00,243.94,244.25,243.81,244.25,4345.0,241.1702,241.4767,241.0417,241.4767,4345.0
2024-12-09 13:50:00,244.25,244.37,244.02,244.37,2499.0,241.4767,241.5954,241.2493,241.5954,2499.0
2024-12-09 13:55:00,244.25,244.49,244.11,244.13,4945.0,241.4767,241.714,241.3383,241.3581,4945.0
2024-12-09 14:00:00,244.15,244.15,243.8,243.95,10435.0,241.3779,241.3779,241.0318,241.1801,10435.0
2024-12-09 14:05:00,243.85,244.18,243.85,244.18,6732.0,241.0813,241.4075,241.0813,241.4075,6732.0
2024-12-09 14:10:00,244.01,244.27,243.98,244.17,7170.0,241.2394,241.4965,241.2098,241.3976,7170.0
2024-12-09 14:15:00,244.17,244.4,244.08,244.39,3157.0,241.3976,241.625,241.3086,241.6151,3157.0
2024-12-09 14:20:00,244.23,244.56,244.23,244.56,2839.0,241.4569,241.7832,241.4569,241.7832,2839.0
2024-12-09 14:25:00,244.54,244.54,244.26,244.42,3818.0,241.7634,241.7634,241.4866,241.6448,3818.0
2024-12-09 14:30:00,244.5,244.75,244.38,244.75,3030.0,241.7239,241.971,241.6052,241.971,3030.0
2024-12-09 14:35:00,244.61,244.66,244.37,244.51,3352.0,241.8326,241.8821,241.5954,241.7338,3352.0
2024-12-09 14:40:00,244.56,244.56,244.45,244.53,2477.0,241.7832,241.7832,241.6744,241.7535,2477.0
2024-12-09 14:45:00,244.53,244.69,244.51,244.63,5621.0,241.7535,241.9117,241.7338,241.8524,5621.0
2024-12-09 14:50:00,244.68,244.72,244.51,244.65,6544.0,241.9018,241.9414,241.7338,241.8722,6544.0
2024-12-09 14:55:00,244.7,244.76,244.32,244.34,6978.0,241.9216,241.9809,241.5459,241.5657,6978.0
2024-12-09 15:00:00,244.16,244.52,244.16,244.28,5188.0,241.3877,241.7437,241.3877,241.5064,5188.0
2024-12-09 15:05:00,244.47,244.47,244.26,244.46,2006.0,241.6942,241.6942,241.4866,241.6843,2006.0
2024-12-09 15:10:00,244.47,244.47,244.22,244.22,5579.0,241.6942,241.6942,241.4471,241.4471,5579.0
2024-12-09 15:15:00,244.36,244.67,244.29,244.49,3935.0,241.5855,241.8919,241.5163,241.714,3935.0
2024-12-09 15:20:00,244.61,244.76,244.48,244.63,11197.0,241.8326,241.9809,241.7041,241.8524,11197.0
2024-12-09 15:25:00,244.73,244.82,244.6,244.73,7231.0,241.9513,242.0402,241.8227,241.9513,7231.0
2024-12-09 15:30:00,244.8,244.89,244.63,244.63,14596.0,242.0205,242.1094,241.8524,241.8524,14596.0
2024-12-09 15:35:00,244.68,244.68,244.44,244.53,8159.0,241.9018,241.9018,241.6646,241.7535,8159.0
2024-12-09 15:40:00,244.48,244.6,244.22,244.23,15168.0,241.7041,241.8227,241.4471,241.4569,15168.0
2024-12-09 15:45:00,244.28,244.43,244.06,244.2,25799.0,241.5064,241.6547,241.2889,241.4273,25799.0
2024-12-09 15:50:00,244.15,244.23,243.41,243.53,35381.0,241.3779,241.4569,240.6463,240.7649,35381.0
2024-12-09 15:55:00,243.55,244.39,243.41,244.35,85828.0,240.7847,241.6151,240.6463,241.5756,85828.0
2024-12-10 09:30:00,243.55,244.42,242.68,243.57,18893.0,240.7847,241.6448,239.9245,240.8044,18893.0
2024-12-10 09:35:00,243.85,243.85,242.93,243.47,4114.0,241.0813,241.0813,240.1717,240.7056,4114.0
2024-12-10 09:40:00,242.92,243.44,242.71,243.09,1547.0,240.1618,240.6759,239.9542,240.3299,1547.0
2024-12-10 09:45:00,243.08,243.54,242.75,242.99,7706.0,240.32,240.7748,239.9937,240.231,7706.0
2024-12-10 09:50:00,242.99,243.37,242.75,243.37,10607.0,240.231,240.6067,239.9937,240.6067,10607.0
2024-12-10 09:55:00,243.37,243.38,242.62,243.19,7125.0,240.6067,240.6166,239.8652,240.4288,7125.0
2024-12-10 10:00:00,243.21,243.42,242.59,242.69,7952.0,240.4485,240.6561,239.8356,239.9344,7952.0
2024-12-10 10:05:00,242.71,242.8,242.5,242.54,3759.0,239.9542,240.0432,239.7466,239.7861,3759.0
2024-12-10 10:10:00,242.37,243.03,242.36,242.76,4234.0,239.6181,240.2706,239.6082,240.0036,4234.0
2024-12-10 10:15:00,243.02,243.15,242.97,242.98,2096.0,240.2607,240.3892,240.2112,240.2211,2096.0
2024-12-10 10:20:00,243.15,243.4,243.15,243.24,1904.0,240.3892,240.6364,240.3892,240.4782,1904.0
2024-12-10 10:25:00,243.14,243.24,242.93,243.13,1562.0,240.3793,240.4782,240.1717,240.3694,1562.0
2024-12-10 10:30:00,243.24,243.36,243.03,243.03,1840.0,240.4782,240.5968,240.2706,240.2706,1840.0
2024-12-10 10:35:00,243.03,243.06,242.77,242.91,2430.0,240.2706,240.3002,240.0135,240.1519,2430.0
2024-12-10 10:40:00,242.92,243.13,242.81,242.97,787.0,240.1618,240.3694,240.0531,240.2112,787.0
2024-12-10 10:45:00,243.13,243.67,242.95,243.67,3889.0,240.3694,240.9033,240.1915,240.9033,3889.0
2024-12-10 10:50:00,243.55,243.83,243.41,243.81,1900.0,240.7847,241.0615,240.6463,241.0417,1900.0
2024-12-10 10:55:00,243.71,244.5,243.69,244.31,5280.0,240.9428,241.7239,240.9231,241.536,5280.0
2024-12-10 11:00:00,244.14,244.27,243.89,244.14,2985.0,241.368,241.4965,241.1208,241.368,2985.0
2024-12-10 11:05:00,244.13,244.43,244.09,244.2,3030.0,241.3581,241.6547,241.3185,241.4273,3030.0
2024-12-10 11:10:00,244.3,244.43,244.08,244.15,5419.0,241.5261,241.6547,241.3086,241.3779,5419.0
2024-12-10 11:15:00,244.21,244.3,244.03,244.28,2149.0,241.4372,241.5261,241.2592,241.5064,2149.0
2024-12-10 11:20:00,244.21,244.55,244.05,244.55,2123.0,241.4372,241.7733,241.279,241.7733,2123.0
2024-12-10 11:25:00,244.54,244.89,244.54,244.78,1500.0,241.7634,242.1094,241.7634,242.0007,1500.0
2024-12-10 11:30:00,244.77,245.08,244.75,244.86,6908.0,241.9908,242.2973,241.971,242.0798,6908.0
2024-12-10 11:35:00,244.86,245.08,244.82,244.99,1591.0,242.0798,242.2973,242.0402,242.2083,1591.0
2024-12-10 11:40:00,245.26,245.26,244.75,245.08,3499.0,242.4752,242.4752,241.971,242.2973,3499.0
2024-12-10 11:45:00,244.86,244.9,244.81,244.81,700.0,242.0798,242.1193,242.0304,242.0304,700.0
2024-12-10 11:50:00,244.72,244.89,244.72,244.81,1400.0,241.9414,242.1094,241.9414,242.0304,1400.0
2024-12-10 11:55:00,244.8,244.94,244.65,244.67,3534.0,242.0205,242.1589,241.8722,241.8919,3534.0
2024-12-10 12:00:00,244.56,244.8,244.5,244.71,2807.0,241.7832,242.0205,241.7239,241.9315,2807.0
2024-12-10 12:05:00,244.85,244.91,244.79,244.83,2466.0,242.0699,242.1292,242.0106,242.0501,2466.0
2024-12-10 12:10:00,244.94,245.31,244.94,245.31,2512.0,242.1589,242.5247,242.1589,242.5247,2512.0
2024-12-10 12:15:00,245.2,245.29,245.04,245.23,2020.0,242.4159,242.5049,242.2577,242.4456,2020.0
2024-12-10 12:20:00,245.09,245.12,244.84,245.12,2231.0,242.3072,242.3368,242.06,242.3368,2231.0
2024-12-10 12:25:00,245.11,245.11,245.03,245.07,1370.0,242.327,242.327,242.2479,242.2874,1370.0
2024-12-10 12:30:00,244.94,245.21,244.81,245.02,3514.0,242.1589,242.4258,242.0304,242.238,3514.0
2024-12-10 12:35:00,244.86,244.86,244.76,244.81,900.0,242.0798,242.0798,241.9809,242.0304,900.0
2024-12-10 12:40:00,244.81,244.85,244.52,244.57,6303.0,242.0304,242.0699,241.7437,241.7931,6303.0
2024-12-10 12:45:00,244.61,244.87,244.6,244.72,3121.0,241.8326,242.0897,241.8227,241.9414,3121.0
2024-12-10 12:50:00,244.86,245.05,244.78,244.88,4105.0,242.0798,242.2676,242.0007,242.0996,4105.0
2024-12-10 12:55:00,244.89,245.12,244.58,244.91,5761.0,242.1094,242.3368,241.803,242.1292,5761.0
2024-12-10 13:00:00,244.69,244.83,244.57,244.79,5423.0,241.9117,242.0501,241.7931,242.0106,5423.0
2024-12-10 13:05:00,244.67,244.72,244.38,244.38,3917.0,241.8919,241.9414,241.6052,241.6052,3917.0
2024-12-10 13:10:00,244.45,244.72,244.44,244.72,3016.0,241.6744,241.9414,241.6646,241.9414,3016.0
2024-12-10 13:15:00,244.87,244.9,244.66,244.83,3519.0,242.0897,242.1193,241.8821,242.0501,3519.0
2024-12-10 13:20:00,244.73,244.74,244.36,244.44,2786.0,241.9513,241.9612,241.5855,241.6646,2786.0
2024-12-10 13:25:00,244.35,244.46,244.31,244.35,6774.0,241.5756,241.6843,241.536,241.5756,6774.0
2024-12-10 13:30:00,244.32,244.46,244.18,244.25,2205.0,241.5459,241.6843,241.4075,241.4767,2205.0
2024-12-10 13:35:00,244.41,244.46,244.32,244.4,1988.0,241.6349,241.6843,241.5459,241.625,1988.0
2024-12-10 13:40:00,244.4,244.52,244.28,244.28,2945.0,241.625,241.7437,241.5064,241.5064,2945.0
2024-12-10 13:45:00,244.27,244.27,244.08,244.17,2087.0,241.4965,241.4965,241.3086,241.3976,2087.0
2024-12-10 13:50:00,244.17,244.22,243.9,244.04,5189.0,241.3976,241.4471,241.1307,241.2691,5189.0
2024-12-10 13:55:00,244.01,244.34,244.01,244.29,3814.0,241.2394,241.5657,241.2394,241.5163,3814.0
2024-12-10 14:00:00,244.39,244.39,243.93,244.07,2912.0,241.6151,241.6151,241.1603,241.2988,2912.0
2024-12-10 14:05:00,244.07,244.19,244.07,244.16,1700.0,241.2988,241.4174,241.2988,241.3877,1700.0
2024-12-10 14:10:00,244.16,244.16,243.84,243.98,4652.0,241.3877,241.3877,241.0714,241.2098,4652.0
2024-12-10 14:15:00,243.91,243.98,243.84,243.93,1616.0,241.1406,241.2098,241.0714,241.1603,1616.0
2024-12-10 14:20:00,243.94,243.95,243.77,243.87,2486.0,241.1702,241.1801,241.0022,241.101,2486.0
2024-12-10 14:25:00,243.87,243.91,243.8,243.81,2449.0,241.101,241.1406,241.0318,241.0417,2449.0
2024-12-10 14:30:00,243.81,243.94,243.67,243.81,3994.0,241.0417,241.1702,240.9033,241.0417,3994.0
2024-12-10 14:35:00,243.82,243.95,243.72,243.87,4093.0,241.0516,241.1801,240.9527,241.101,4093.0
2024-12-10 14:40:00,243.87,244.07,243.82,243.94,3150.0,241.101,241.2988,241.0516,241.1702,3150.0
2024-12-10 14:45:00,243.97,244.07,243.88,244.06,4545.0,241.1999,241.2988,241.1109,241.2889,4545.0
2024-12-10 14:50:00,244.06,244.08,243.93,243.94,1404.0,241.2889,241.3086,241.1603,241.1702,1404.0
2024-12-10 14:55:00,243.98,244.09,243.93,244.02,4184.0,241.2098,241.3185,241.1603,241.2493,4184.0
2024-12-10 15:00:00,244.02,244.11,243.81,243.93,3915.0,241.2493,241.3383,241.0417,241.1603,3915.0
2024-12-10 15:05:00,243.91,244.03,243.73,243.74,3302.0,241.1406,241.2592,240.9626,240.9725,3302.0
2024-12-10 15:10:00,243.73,243.83,243.57,243.7,17744.0,240.9626,241.0615,240.8044,240.933,17744.0
2024-12-10 15:15:00,243.59,243.59,243.0,243.24,5457.0,240.8242,240.8242,240.2409,240.4782,5457.0
2024-12-10 15:20:00,243.19,243.25,242.79,243.21,7108.0,240.4288,240.4881,240.0333,240.4485,7108.0
2024-12-10 15:25:00,243.07,243.31,243.0,243.22,5821.0,240.3101,240.5474,240.2409,240.4584,5821.0
2024-12-10 15:30:00,243.21,243.26,242.89,243.11,11429.0,240.4485,240.498,240.1322,240.3497,11429.0
2024-12-10 15:35:00,243.02,243.12,242.83,242.93,6001.0,240.2607,240.3595,240.0728,240.1717,6001.0
2024-12-10 15:40:00,242.91,242.95,242.45,242.61,16753.0,240.1519,240.1915,239.6972,239.8553,16753.0
2024-12-10 15:45:00,242.68,242.9,242.17,242.25,15304.0,239.9245,240.142,239.4203,239.4994,15304.0
2024-12-10 15:50:00,242.27,242.38,241.72,241.93,29496.0,239.5192,239.6279,238.9754,239.1831,29496.0
2024-12-10 15:55:00,242.07,242.66,241.9,242.51,86577.0,239.3215,239.9048,239.1534,239.7565,86577.0
2024-12-11 09:30:00,244.04,244.29,243.39,243.43,10938.0,241.2691,241.5163,240.6265,240.666,10938.0
2024-12-11 09:35:00,244.29,244.29,243.69,243.81,3162.0,241.5163,241.5163,240.9231,241.0417,3162.0
2024-12-11 09:40:00,243.84,243.84,242.59,243.44,5674.0,241.0714,241.0714,239.8356,240.6759,5674.0
2024-12-11 09:45:00,243.15,243.67,242.69,242.84,6561.0,240.3892,240.9033,239.9344,240.0827,6561.0
2024-12-11 09:50:00,242.84,243.35,242.12,242.92,9232.0,240.0827,240.5869,239.3709,240.1618,9232.0
2024-12-11 09:55:00,242.95,243.08,242.37,242.78,7198.0,240.1915,240.32,239.6181,240.0234,7198.0
2024-12-11 10:00:00,242.81,243.36,242.31,242.99,6581.0,240.0531,240.5968,239.5587,240.231,6581.0
2024-12-11 10:05:00,242.99,243.75,242.86,243.63,8300.0,240.231,240.9824,240.1025,240.8638,8300.0
2024-12-11 10:10:00,243.62,243.82,243.34,243.82,5876.0,240.8539,241.0516,240.577,241.0516,5876.0
2024-12-11 10:15:00,243.59,243.84,243.29,243.83,5171.0,240.8242,241.0714,240.5276,241.0615,5171.0
2024-12-11 10:20:00,243.99,244.51,243.99,244.41,5161.0,241.2197,241.7338,241.2197,241.6349,5161.0
2024-12-11 10:25:00,244.43,244.52,244.14,244.16,9407.0,241.6547,241.7437,241.368,241.3877,9407.0
2024-12-11 10:30:00,244.18,244.42,243.9,244.28,7433.0,241.4075,241.6448,241.1307,241.5064,7433.0
2024-12-11 10:35:00,244.42,244.69,244.25,244.5,3422.0,241.6448,241.9117,241.4767,241.7239,3422.0
2024-12-11 10:40:00,244.5,244.5,244.13,244.14,3695.0,241.7239,241.7239,241.3581,241.368,3695.0
2024-12-11 10:45:00,244.13,244.17,243.75,243.93,15636.0,241.3581,241.3976,240.9824,241.1603,15636.0
2024-12-11 10:50:00,244.18,244.55,244.15,244.41,3958.0,241.4075,241.7733,241.3779,241.6349,3958.0
2024-12-11 10:55:00,244.41,244.52,244.14,244.25,5432.0,241.6349,241.7437,241.368,241.4767,5432.0
2024-12-11 11:00:00,244.25,244.4,243.88,243.97,2835.0,241.4767,241.625,241.1109,241.1999,2835.0
2024-12-11 11:05:00,243.98,243.98,243.67,243.79,3496.0,241.2098,241.2098,240.9033,241.0219,3496.0
2024-12-11 11:10:00,243.79,243.81,243.53,243.59,5676.0,241.0219,241.0417,240.7649,240.8242,5676.0
2024-12-11 11:15:00,243.57,244.05,243.57,243.97,8533.0,240.8044,241.279,240.8044,241.1999,8533.0
2024-12-11 11:20:00,244.1,244.28,244.03,244.2,3832.0,241.3284,241.5064,241.2592,241.4273,3832.0
2024-12-11 11:25:00,244.1,244.22,243.7,243.83,4827.0,241.3284,241.4471,240.933,241.0615,4827.0
2024-12-11 11:30:00,243.97,244.01,243.93,244.01,2607.0,241.1999,241.2394,241.1603,241.2394,2607.0
2024-12-11 11:35:00,243.87,244.15,243.6,244.09,7213.0,241.101,241.3779,240.8341,241.3185,7213.0
2024-12-11 11:40:00,243.99,244.16,243.88,243.88,4698.0,241.2197,241.3877,241.1109,241.1109,4698.0
2024-12-11 11:45:00,243.87,244.01,243.8,243.98,4031.0,241.101,241.2394,241.0318,241.2098,4031.0
2024-12-11 11:50:00,243.84,244.35,243.84,244.01,12381.0,241.0714,241.5756,241.0714,241.2394,12381.0
2024-12-11 11:55:00,243.99,244.04,243.54,243.71,3468.0,241.2197,241.2691,240.7748,240.9428,3468.0
2024-12-11 12:00:00,243.81,243.92,243.81,243.9,3662.0,241.0417,241.1505,241.0417,241.1307,3662.0
2024-12-11 12:05:00,243.89,243.98,243.66,243.91,3449.0,241.1208,241.2098,240.8934,241.1406,3449.0
2024-12-11 12:10:00,243.85,243.85,243.63,243.67,3612.0,241.0813,241.0813,240.8638,240.9033,3612.0
2024-12-11 12:15:00,243.68,243.76,243.55,243.69,3794.0,240.9132,240.9923,240.7847,240.9231,3794.0
2024-12-11 12:20:00,243.67,243.67,243.46,243.46,4488.0,240.9033,240.9033,240.6957,240.6957,4488.0
2024-12-11 12:25:00,243.46,243.65,243.46,243.59,4025.0,240.6957,240.8835,240.6957,240.8242,4025.0
2024-12-11 12:30:00,243.45,243.6,243.39,243.44,3045.0,240.6858,240.8341,240.6265,240.6759,3045.0
2024-12-11 12:35:00,243.39,243.5,243.37,243.48,800.0,240.6265,240.7352,240.6067,240.7155,800.0
2024-12-11 12:40:00,243.49,243.58,243.29,243.39,3900.0,240.7253,240.8143,240.5276,240.6265,3900.0
2024-12-11 12:45:00,243.39,243.68,243.33,243.68,5973.0,240.6265,240.9132,240.5672,240.9132,5973.0
2024-12-11 12:50:00,243.7,243.7,243.38,243.39,2200.0,240.933,240.933,240.6166,240.6265,2200.0
2024-12-11 12:55:00,243.31,243.34,243.24,243.34,1057.0,240.5474,240.577,240.4782,240.577,1057.0
2024-12-11 13:00:00,243.34,243.6,243.29,243.51,3372.0,240.577,240.8341,240.5276,240.7451,3372.0
2024-12-11 13:05:00,243.44,243.44,243.28,243.38,2070.0,240.6759,240.6759,240.5177,240.6166,2070.0
2024-12-11 13:10:00,243.29,243.48,243.27,243.42,3546.0,240.5276,240.7155,240.5078,240.6561,3546.0
2024-12-11 13:15:00,243.34,243.52,243.31,243.52,7229.0,240.577,240.755,240.5474,240.755,7229.0
2024-12-11 13:20:00,243.52,243.52,243.09,243.17,2641.0,240.755,240.755,240.3299,240.409,2641.0
2024-12-11 13:25:00,243.17,243.45,243.17,243.45,3191.0,240.409,240.6858,240.409,240.6858,3191.0
2024-12-11 13:30:00,243.43,243.43,243.06,243.08,3359.0,240.666,240.666,240.3002,240.32,3359.0
2024-12-11 13:35:00,243.05,243.05,242.84,243.04,3306.0,240.2903,240.2903,240.0827,240.2805,3306.0
2024-12-11 13:40:00,242.95,242.95,242.83,242.83,1605.0,240.1915,240.1915,240.0728,240.0728,1605.0
2024-12-11 13:45:00,242.76,242.9,242.72,242.72,1528.0,240.0036,240.142,239.9641,239.9641,1528.0
2024-12-11 13:50:00,242.57,242.7,242.57,242.67,1349.0,239.8158,239.9443,239.8158,239.9147,1349.0
2024-12-11 13:55:00,242.77,242.77,242.44,242.57,4341.0,240.0135,240.0135,239.6873,239.8158,4341.0
2024-12-11 14:00:00,242.5,242.93,242.43,242.88,10444.0,239.7466,240.1717,239.6774,240.1223,10444.0
2024-12-11 14:05:00,242.87,242.87,242.81,242.83,1864.0,240.1124,240.1124,240.0531,240.0728,1864.0
2024-12-11 14:10:00,242.83,243.07,242.82,243.06,13905.0,240.0728,240.3101,240.063,240.3002,13905.0
2024-12-11 14:15:00,243.06,243.1,242.89,242.93,2659.0,240.3002,240.3398,240.1322,240.1717,2659.0
2024-12-11 14:20:00,242.88,242.92,242.66,242.67,30211.0,240.1223,240.1618,239.9048,239.9147,30211.0
2024-12-11 14:25:00,242.6,242.68,242.48,242.54,8760.0,239.8455,239.9245,239.7268,239.7861,8760.0
2024-12-11 14:30:00,242.54,242.71,242.43,242.71,11818.0,239.7861,239.9542,239.6774,239.9542,11818.0
2024-12-11 14:35:00,242.66,243.3,242.61,243.11,13781.0,239.9048,240.5375,239.8553,240.3497,13781.0
2024-12-11 14:40:00,243.11,243.11,242.94,242.98,6240.0,240.3497,240.3497,240.1816,240.2211,6240.0
2024-12-11 14:45:00,242.98,243.07,242.88,242.93,11798.0,240.2211,240.3101,240.1223,240.1717,11798.0
2024-12-11 14:50:00,242.95,243.02,242.81,242.83,6184.0,240.1915,240.2607,240.0531,240.0728,6184.0
2024-12-11 14:55:00,242.82,242.92,242.56,242.56,5025.0,240.063,240.1618,239.8059,239.8059,5025.0
2024-12-11 15:00:00,242.56,242.69,242.13,242.19,16725.0,239.8059,239.9344,239.3808,239.4401,16725.0
2024-12-11 15:05:00,242.21,242.21,241.86,241.93,8610.0,239.4599,239.4599,239.1139,239.1831,8610.0
2024-12-11 15:10:00,241.95,242.01,241.81,241.83,4011.0,239.2028,239.2621,239.0644,239.0842,4011.0
2024-12-11 15:15:00,241.77,241.77,241.39,241.55,7011.0,239.0249,239.0249,238.6492,238.8074,7011.0
2024-12-11 15:20:00,241.61,241.79,241.55,241.64,11351.0,238.8667,239.0446,238.8074,238.8964,11351.0
2024-12-11 15:25:00,241.73,241.81,241.66,241.7,3974.0,238.9853,239.0644,238.9161,238.9557,3974.0
2024-12-11 15:30:00,241.61,241.63,241.04,241.04,7586.0,238.8667,238.8865,238.3032,238.3032,7586.0
2024-12-11 15:35:00,241.04,241.2,240.9,241.09,12754.0,238.3032,238.4613,238.1648,238.3526,12754.0
2024-12-11 15:40:00,241.13,241.14,240.81,240.9,6603.0,238.3921,238.402,238.0758,238.1648,6603.0
2024-12-11 15:45:00,240.82,240.9,240.01,240.02,22623.0,238.0857,238.1648,237.2849,237.2947,22623.0
2024-12-11 15:50:00,240.02,240.12,239.73,239.73,40453.0,237.2947,237.3936,237.008,237.008,40453.0
2024-12-11 15:55:00,239.79,239.9,239.31,239.87,143330.0,237.0674,237.1761,236.5928,237.1464,143330.0
2024-12-12 09:30:00,241.49,242.64,240.28,240.79,24987.0,238.7481,239.885,237.5518,238.056,24987.0
2024-12-12 09:35:00,240.79,240.81,239.35,239.88,2933.0,238.056,238.0758,236.6324,237.1563,2933.0
2024-12-12 09:40:00,240.06,240.33,239.68,239.68,7562.0,237.3343,237.6012,236.9586,236.9586,7562.0
2024-12-12 09:45:00,239.66,240.35,239.24,239.87,4283.0,236.9388,237.621,236.5236,237.1464,4283.0
2024-12-12 09:50:00,239.87,239.97,239.02,239.21,7840.0,237.1464,237.2453,236.3061,236.4939,7840.0
2024-12-12 09:55:00,239.36,239.91,238.64,239.59,13805.0,236.6422,237.186,235.9304,236.8696,13805.0
2024-12-12 10:00:00,239.79,240.33,239.5,239.92,6308.0,237.0674,237.6012,236.7806,237.1959,6308.0
2024-12-12 10:05:00,239.5,239.85,239.09,239.49,4998.0,236.7806,237.1267,236.3753,236.7708,4998.0
2024-12-12 10:10:00,239.52,239.93,239.17,239.64,12040.0,236.8004,237.2058,236.4544,236.9191,12040.0
2024-12-12 10:15:00,239.81,240.13,239.58,239.59,2093.0,237.0871,237.4035,236.8597,236.8696,2093.0
2024-12-12 10:20:00,239.58,240.1,239.42,239.66,9604.0,236.8597,237.3738,236.7016,236.9388,9604.0
2024-12-12 10:25:00,239.67,239.71,238.78,238.91,5411.0,236.9487,236.9883,236.0688,236.1973,5411.0
2024-12-12 10:30:00,238.91,239.07,238.54,239.0,5509.0,236.1973,236.3555,235.8315,236.2863,5509.0
2024-12-12 10:35:00,239.0,239.19,238.77,239.19,4428.0,236.2863,236.4742,236.0589,236.4742,4428.0
2024-12-12 10:40:00,239.16,239.77,238.98,239.71,20281.0,236.4445,237.0476,236.2666,236.9883,20281.0
2024-12-12 10:45:00,239.82,240.0,239.73,239.77,1433.0,237.097,237.275,237.008,237.0476,1433.0
2024-12-12 10:50:00,239.83,239.88,239.71,239.88,2799.0,237.1069,237.1563,236.9883,237.1563,2799.0
2024-12-12 10:55:00,239.79,240.44,239.66,240.32,14209.0,237.0674,237.71,236.9388,237.5913,14209.0
2024-12-12 11:00:00,240.36,241.1,240.06,241.04,16985.0,237.6309,238.3625,237.3343,238.3032,16985.0
2024-12-12 11:05:00,241.02,241.16,240.63,240.84,4527.0,238.2834,238.4218,237.8978,238.1054,4527.0
2024-12-12 11:10:00,240.68,241.05,240.59,240.67,13225.0,237.9473,238.3131,237.8583,237.9374,13225.0
2024-12-12 11:15:00,240.6,241.2,240.6,240.84,5483.0,237.8682,238.4613,237.8682,238.1054,5483.0
2024-12-12 11:20:00,240.88,240.88,240.52,240.73,426.0,238.145,238.145,237.7891,237.9967,426.0
2024-12-12 11:25:00,240.77,240.83,240.66,240.66,2166.0,238.0362,238.0955,237.9275,237.9275,2166.0
2024-12-12 11:30:00,240.69,241.1,240.69,240.99,5898.0,237.9571,238.3625,237.9571,238.2537,5898.0
2024-12-12 11:35:00,241.03,241.73,241.03,241.65,5688.0,238.2933,238.9853,238.2933,238.9062,5688.0
2024-12-12 11:40:00,241.8,241.8,241.36,241.73,5822.0,239.0545,239.0545,238.6195,238.9853,5822.0
2024-12-12 11:45:00,241.66,241.77,241.39,241.46,3926.0,238.9161,239.0249,238.6492,238.7184,3926.0
2024-12-12 11:50:00,241.34,241.52,241.24,241.46,2712.0,238.5998,238.7777,238.5009,238.7184,2712.0
2024-12-12 11:55:00,241.27,241.42,241.14,241.42,1594.0,238.5306,238.6788,238.402,238.6788,1594.0
2024-12-12 12:00:00,241.28,241.28,240.72,240.76,8543.0,238.5404,238.5404,237.9868,238.0263,8543.0
2024-12-12 12:05:00,240.76,240.87,240.62,240.72,1818.0,238.0263,238.1351,237.8879,237.9868,1818.0
2024-12-12 12:10:00,240.85,240.85,240.62,240.77,2194.0,238.1153,238.1153,237.8879,238.0362,2194.0
2024-12-12 12:15:00,240.81,241.04,240.76,241.04,3933.0,238.0758,238.3032,238.0263,238.3032,3933.0
2024-12-12 12:20:00,241.09,241.09,240.6,240.63,3243.0,238.3526,238.3526,237.8682,237.8978,3243.0
2024-12-12 12:25:00,240.7,240.7,240.43,240.5,1759.0,237.967,237.967,237.7001,237.7693,1759.0
2024-12-12 12:30:00,240.54,240.71,240.35,240.35,3840.0,237.8088,237.9769,237.621,237.621,3840.0
2024-12-12 12:35:00,240.43,240.44,240.25,240.38,5630.0,237.7001,237.71,237.5221,237.6507,5630.0
2024-12-12 12:40:00,240.34,240.49,239.97,239.97,4140.0,237.6111,237.7594,237.2453,237.2453,4140.0
2024-12-12 12:45:00,239.88,240.04,239.87,239.98,2204.0,237.1563,237.3145,237.1464,237.2552,2204.0
2024-12-12 12:50:00,239.98,240.07,239.74,239.74,1320.0,237.2552,237.3442,237.0179,237.0179,1320.0
2024-12-12 12:55:00,239.9,240.04,239.74,239.82,1477.0,237.1761,237.3145,237.0179,237.097,1477.0
2024-12-12 13:00:00,239.98,240.03,239.67,239.67,3109.0,237.2552,237.3046,236.9487,236.9487,3109.0
2024-12-12 13:05:00,239.65,240.09,239.65,239.88,8600.0,236.9289,237.364,236.9289,237.1563,8600.0
2024-12-12 13:10:00,239.99,239.99,239.75,239.75,3219.0,237.2651,237.2651,237.0278,237.0278,3219.0
2024-12-12 13:15:00,239.84,239.93,239.72,239.92,2468.0,237.1168,237.2058,236.9982,237.1959,2468.0
2024-12-12 13:20:00,239.72,240.03,239.71,240.03,4257.0,236.9982,237.3046,236.9883,237.3046,4257.0
2024-12-12 13:25:00,239.94,239.94,239.52,239.52,1820.0,237.2157,237.2157,236.8004,236.8004,1820.0
2024-12-12 13:30:00,239.51,239.61,239.28,239.33,2372.0,236.7905,236.8894,236.5631,236.6126,2372.0
2024-12-12 13:35:00,239.34,239.37,239.21,239.36,3478.0,236.6225,236.6521,236.4939,236.6422,3478.0
2024-12-12 13:40:00,239.26,239.26,239.17,239.17,1250.0,236.5434,236.5434,236.4544,236.4544,1250.0
2024-12-12 13:45:00,239.17,239.25,239.08,239.21,2059.0,236.4544,236.5335,236.3654,236.4939,2059.0
2024-12-12 13:50:00,239.21,239.21,239.0,239.02,3303.0,236.4939,236.4939,236.2863,236.3061,3303.0
2024-12-12 13:55:00,239.0,239.24,239.0,239.11,12659.0,236.2863,236.5236,236.2863,236.3951,12659.0
2024-12-12 14:00:00,239.09,239.2,239.05,239.18,1645.0,236.3753,236.4841,236.3358,236.4643,1645.0
2024-12-12 14:05:00,239.18,239.31,239.07,239.2,3573.0,236.4643,236.5928,236.3555,236.4841,3573.0
2024-12-12 14:10:00,239.1,239.13,238.93,239.04,4904.0,236.3852,236.4149,236.2171,236.3259,4904.0
2024-12-12 14:15:00,239.09,239.59,238.98,239.52,14392.0,236.3753,236.8696,236.2666,236.8004,14392.0
2024-12-12 14:20:00,239.41,239.46,239.26,239.27,1604.0,236.6917,236.7411,236.5434,236.5533,1604.0
2024-12-12 14:25:00,239.15,239.35,239.15,239.32,1539.0,236.4346,236.6324,236.4346,236.6027,1539.0
2024-12-12 14:30:00,239.16,239.39,239.0,239.02,4674.0,236.4445,236.6719,236.2863,236.3061,4674.0
2024-12-12 14:35:00,239.0,239.16,238.96,238.99,2797.0,236.2863,236.4445,236.2468,236.2764,2797.0
2024-12-12 14:40:00,239.0,239.19,238.95,239.06,9214.0,236.2863,236.4742,236.2369,236.3456,9214.0
2024-12-12 14:45:00,239.04,239.05,238.92,238.98,5004.0,236.3259,236.3358,236.2072,236.2666,5004.0
2024-12-12 14:50:00,239.0,239.05,238.55,238.66,20035.0,236.2863,236.3358,235.8414,235.9502,20035.0
2024-12-12 14:55:00,238.75,238.78,238.66,238.67,2491.0,236.0392,236.0688,235.9502,235.9601,2491.0
2024-12-12 15:00:00,238.61,238.64,238.18,238.18,9294.0,235.9008,235.9304,235.4756,235.4756,9294.0
2024-12-12 15:05:00,238.33,238.61,238.26,238.61,4379.0,235.6239,235.9008,235.5547,235.9008,4379.0
2024-12-12 15:10:00,238.64,238.84,238.64,238.79,4255.0,235.9304,236.1281,235.9304,236.0787,4255.0
2024-12-12 15:15:00,238.81,238.89,238.71,238.71,8910.0,236.0985,236.1776,235.9996,235.9996,8910.0
2024-12-12 15:20:00,238.68,239.01,238.65,238.95,10088.0,235.97,236.2962,235.9403,236.2369,10088.0
2024-12-12 15:25:00,238.97,239.15,238.87,239.13,17774.0,236.2567,236.4346,236.1578,236.4149,17774.0
2024-12-12 15:30:00,239.15,239.22,238.87,238.88,9782.0,236.4346,236.5038,236.1578,236.1677,9782.0
2024-12-12 15:35:00,238.9,239.34,238.9,239.03,15874.0,236.1875,236.6225,236.1875,236.316,15874.0
2024-12-12 15:40:00,239.04,239.04,238.81,238.91,4126.0,236.3259,236.3259,236.0985,236.1973,4126.0
2024-12-12 15:45:00,238.91,238.91,238.47,238.48,9996.0,236.1973,236.1973,235.7623,235.7722,9996.0
2024-12-12 15:50:00,238.53,239.96,238.47,239.57,56806.0,235.8217,237.2354,235.7623,236.8499,56806.0
2024-12-12 15:55:00,239.55,239.76,239.27,239.37,93010.0,236.8301,237.0377,236.5533,236.6521,93010.0
2024-12-13 09:30:00,239.39,240.2,237.8,239.06,29944.0,236.6719,237.4727,235.1,236.3456,29944.0
2024-12-13 09:35:00,238.12,239.26,238.12,239.17,2400.0,235.4163,236.5434,235.4163,236.4544,2400.0
2024-12-13 09:40:00,239.17,239.29,238.45,238.9,1924.0,236.4544,236.573,235.7426,236.1875,1924.0
2024-12-13 09:45:00,239.29,239.38,238.85,239.29,3617.0,236.573,236.662,236.138,236.573,3617.0
2024-12-13 09:50:00,239.25,239.46,238.87,238.96,4672.0,236.5335,236.7411,236.1578,236.2468,4672.0
2024-12-13 09:55:00,238.98,239.02,238.3,238.51,6381.0,236.2666,236.3061,235.5943,235.8019,6381.0
2024-12-13 10:00:00,238.29,238.51,237.85,237.86,10612.0,235.5844,235.8019,235.1494,235.1593,10612.0
2024-12-13 10:05:00,237.87,238.5,237.87,238.4,5149.0,235.1692,235.792,235.1692,235.6931,5149.0
2024-12-13 10:10:00,238.42,238.98,238.41,238.76,3276.0,235.7129,236.2666,235.703,236.0491,3276.0
2024-12-13 10:15:00,238.8,238.95,238.41,238.67,5180.0,236.0886,236.2369,235.703,235.9601,5180.0
2024-12-13 10:20:00,238.57,239.01,238.57,238.58,3612.0,235.8612,236.2962,235.8612,235.8711,3612.0
2024-12-13 10:25:00,238.71,239.3,238.58,239.17,4368.0,235.9996,236.5829,235.8711,236.4544,4368.0
2024-12-13 10:30:00,239.27,239.32,238.99,239.32,2339.0,236.5533,236.6027,236.2764,236.6027,2339.0
2024-12-13 10:35:00,239.29,240.15,239.24,240.15,2300.0,236.573,237.4233,236.5236,237.4233,2300.0
2024-12-13 10:40:00,240.05,240.05,239.81,240.0,2644.0,237.3244,237.3244,237.0871,237.275,2644.0
2024-12-13 10:45:00,240.0,240.19,239.72,240.15,2210.0,237.275,237.4628,236.9982,237.4233,2210.0
2024-12-13 10:50:00,239.95,240.64,239.79,240.63,2704.0,237.2255,237.9077,237.0674,237.8978,2704.0
2024-12-13 10:55:00,240.46,240.8,240.41,240.66,1619.0,237.7297,238.0659,237.6803,237.9275,1619.0
2024-12-13 11:00:00,240.79,241.2,240.69,240.88,5648.0,238.056,238.4613,237.9571,238.145,5648.0
2024-12-13 11:05:00,240.7,241.11,240.66,241.09,2988.0,237.967,238.3724,237.9275,238.3526,2988.0
2024-12-13 11:10:00,241.09,241.16,240.85,240.99,3119.0,238.3526,238.4218,238.1153,238.2537,3119.0
2024-12-13 11:15:00,241.08,241.19,240.88,241.02,3525.0,238.3427,238.4515,238.145,238.2834,3525.0
2024-12-13 11:20:00,240.84,241.14,240.84,241.14,4075.0,238.1054,238.402,238.1054,238.402,4075.0
2024-12-13 11:25:00,241.27,241.48,240.99,241.48,1834.0,238.5306,238.7382,238.2537,238.7382,1834.0
2024-12-13 11:30:00,241.47,241.47,241.22,241.38,1779.0,238.7283,238.7283,238.4811,238.6393,1779.0
2024-12-13 11:35:00,241.39,241.63,241.3,241.47,3872.0,238.6492,238.8865,238.5602,238.7283,3872.0
2024-12-13 11:40:00,241.48,241.63,241.14,241.21,2934.0,238.7382,238.8865,238.402,238.4712,2934.0
2024-12-13 11:45:00,241.29,241.36,241.24,241.36,1401.0,238.5503,238.6195,238.5009,238.6195,1401.0
2024-12-13 11:50:00,241.45,241.69,241.39,241.39,1845.0,238.7085,238.9458,238.6492,238.6492,1845.0
2024-12-13 11:55:00,241.59,241.59,241.31,241.37,2608.0,238.8469,238.8469,238.5701,238.6294,2608.0
2024-12-13 12:00:00,241.31,241.4,241.19,241.24,2921.0,238.5701,238.6591,238.4515,238.5009,2921.0
2024-12-13 12:05:00,241.25,241.29,241.09,241.27,4087.0,238.5108,238.5503,238.3526,238.5306,4087.0
2024-12-13 12:10:00,241.31,241.31,241.01,241.3,4222.0,238.5701,238.5701,238.2735,238.5602,4222.0
2024-12-13 12:15:00,241.3,241.3,241.1,241.12,2879.0,238.5602,238.5602,238.3625,238.3823,2879.0
2024-12-13 12:20:00,241.17,241.21,240.81,240.82,6832.0,238.4317,238.4712,238.0758,238.0857,6832.0
2024-12-13 12:25:00,240.82,241.07,240.75,241.0,4655.0,238.0857,238.3328,238.0165,238.2636,4655.0
2024-12-13 12:30:00,241.05,241.38,240.97,241.29,3941.0,238.3131,238.6393,238.234,238.5503,3941.0
2024-12-13 12:35:00,241.38,241.41,241.12,241.4,4365.0,238.6393,238.669,238.3823,238.6591,4365.0
2024-12-13 12:40:00,241.23,241.32,241.05,241.17,4995.0,238.491,238.58,238.3131,238.4317,4995.0
2024-12-13 12:45:00,241.17,241.28,241.05,241.12,4545.0,238.4317,238.5404,238.3131,238.3823,4545.0
2024-12-13 12:50:00,241.2,241.2,240.86,240.86,6342.0,238.4613,238.4613,238.1252,238.1252,6342.0
2024-12-13 12:55:00,240.85,240.94,240.59,240.67,5230.0,238.1153,238.2043,237.8583,237.9374,5230.0
2024-12-13 13:00:00,240.64,240.88,240.52,240.85,7551.0,237.9077,238.145,237.7891,238.1153,7551.0
2024-12-13 13:05:00,240.85,240.88,240.61,240.85,3764.0,238.1153,238.145,237.878,238.1153,3764.0
2024-12-13 13:10:00,240.76,240.77,240.65,240.71,2243.0,238.0263,238.0362,237.9176,237.9769,2243.0
2024-12-13 13:15:00,240.69,240.96,240.62,240.88,2080.0,237.9571,238.2241,237.8879,238.145,2080.0
2024-12-13 13:20:00,240.88,241.06,240.87,241.05,2689.0,238.145,238.3229,238.1351,238.3131,2689.0
2024-12-13 13:25:00,241.05,241.12,240.76,241.09,5257.0,238.3131,238.3823,238.0263,238.3526,5257.0
2024-12-13 13:30:00,241.03,241.09,240.76,240.81,3835.0,238.2933,238.3526,238.0263,238.0758,3835.0
2024-12-13 13:35:00,240.8,240.86,240.7,240.79,3218.0,238.0659,238.1252,237.967,238.056,3218.0
2024-12-13 13:40:00,240.79,240.79,240.44,240.44,4114.0,238.056,238.056,237.71,237.71,4114.0
2024-12-13 13:45:00,240.53,240.58,240.15,240.25,3653.0,237.799,237.8484,237.4233,237.5221,3653.0
2024-12-13 13:50:00,240.1,240.2,239.82,239.82,2584.0,237.3738,237.4727,237.097,237.097,2584.0
2024-12-13 13:55:00,239.82,240.04,239.82,239.99,7432.0,237.097,237.3145,237.097,237.2651,7432.0
2024-12-13 14:00:00,240.0,240.32,239.99,240.25,3833.0,237.275,237.5913,237.2651,237.5221,3833.0
2024-12-13 14:05:00,240.27,240.31,240.14,240.29,2930.0,237.5419,237.5815,237.4134,237.5617,2930.0
2024-12-13 14:10:00,240.12,240.12,239.93,239.99,6692.0,237.3936,237.3936,237.2058,237.2651,6692.0
2024-12-13 14:15:00,239.98,240.05,239.87,240.04,1821.0,237.2552,237.3244,237.1464,237.3145,1821.0
2024-12-13 14:20:00,240.01,240.01,239.57,239.71,3622.0,237.2849,237.2849,236.8499,236.9883,3622.0
2024-12-13 14:25:00,239.71,239.71,239.58,239.71,2594.0,236.9883,236.9883,236.8597,236.9883,2594.0
2024-12-13 14:30:00,239.59,239.77,239.59,239.7,2969.0,236.8696,237.0476,236.8696,236.9784,2969.0
2024-12-13 14:35:00,239.6,239.91,239.59,239.89,4515.0,236.8795,237.186,236.8696,237.1662,4515.0
2024-12-13 14:40:00,239.94,240.28,239.92,240.03,7426.0,237.2157,237.5518,237.1959,237.3046,7426.0
2024-12-13 14:45:00,240.16,240.24,239.97,240.12,4211.0,237.4332,237.5122,237.2453,237.3936,4211.0
2024-12-13 14:50:00,240.17,240.4,240.09,240.15,6858.0,237.443,237.6704,237.364,237.4233,6858.0
2024-12-13 14:55:00,240.25,240.31,239.99,240.12,6700.0,237.5221,237.5815,237.2651,237.3936,6700.0
2024-12-13 15:00:00,240.15,240.29,240.05,240.25,4445.0,237.4233,237.5617,237.3244,237.5221,4445.0
2024-12-13 15:05:00,240.28,240.28,239.93,240.02,5777.0,237.5518,237.5518,237.2058,237.2947,5777.0
2024-12-13 15:10:00,240.04,240.35,240.03,240.27,4530.0,237.3145,237.621,237.3046,237.5419,4530.0
2024-12-13 15:15:00,240.28,240.28,239.96,240.04,4313.0,237.5518,237.5518,237.2354,237.3145,4313.0
2024-12-13 15:20:00,240.05,240.15,239.83,240.08,13562.0,237.3244,237.4233,237.1069,237.3541,13562.0
2024-12-13 15:25:00,240.11,240.27,239.67,239.78,4323.0,237.3837,237.5419,236.9487,237.0575,4323.0
2024-12-13 15:30:00,239.65,239.77,239.53,239.7,5653.0,236.9289,237.0476,236.8103,236.9784,5653.0
2024-12-13 15:35:00,239.63,240.04,239.59,239.93,10118.0,236.9092,237.3145,236.8696,237.2058,10118.0
2024-12-13 15:40:00,239.92,240.01,239.82,239.94,4792.0,237.1959,237.2849,237.097,237.2157,4792.0
2024-12-13 15:45:00,239.91,240.14,239.83,240.09,11069.0,237.186,237.4134,237.1069,237.364,11069.0
2024-12-13 15:50:00,240.03,240.16,239.72,239.72,19377.0,237.3046,237.4332,236.9982,236.9982,19377.0
2024-12-13 15:55:00,239.7,239.77,239.09,239.6,103295.0,236.9784,237.0476,236.3753,236.8795,103295.0
2024-12-16 09:30:00,239.13,239.85,237.52,239.85,24385.0,236.4149,237.1267,234.8231,237.1267,24385.0
2024-12-16 09:35:00,239.86,240.32,238.92,239.09,11824.0,237.1366,237.5913,236.2072,236.3753,11824.0
2024-12-16 09:40:00,239.72,240.05,239.12,239.27,8353.0,236.9982,237.3244,236.405,236.5533,8353.0
2024-12-16 09:45:00,238.83,239.2,238.54,238.9,11143.0,236.1183,236.4841,235.8315,236.1875,11143.0
2024-12-16 09:50:00,238.63,239.04,238.4,238.81,44467.0,235.9205,236.3259,235.6931,236.0985,44467.0
2024-12-16 09:55:00,238.9,239.15,238.64,238.68,5418.0,236.1875,236.4346,235.9304,235.97,5418.0
2024-12-16 10:00:00,238.68,238.68,237.83,237.83,10013.0,235.97,235.97,235.1296,235.1296,10013.0
2024-12-16 10:05:00,238.12,238.63,237.83,237.92,13985.0,235.4163,235.9205,235.1296,235.2186,13985.0
2024-12-16 10:10:00,237.82,238.25,237.78,237.94,3223.0,235.1197,235.5448,235.0802,235.2384,3223.0
2024-12-16 10:15:00,238.05,238.22,237.57,238.06,7255.0,235.3471,235.5152,234.8726,235.357,7255.0
2024-12-16 10:20:00,238.13,238.14,237.73,238.01,2403.0,235.4262,235.4361,235.0307,235.3076,2403.0
2024-12-16 10:25:00,237.77,238.29,237.69,238.19,11853.0,235.0703,235.5844,234.9912,235.4855,11853.0
2024-12-16 10:30:00,238.31,238.9,238.24,238.69,3633.0,235.6042,236.1875,235.535,235.9798,3633.0
2024-12-16 10:35:00,238.56,239.01,238.24,238.73,4313.0,235.8513,236.2962,235.535,236.0194,4313.0
2024-12-16 10:40:00,238.67,239.15,238.55,239.11,6194.0,235.9601,236.4346,235.8414,236.3951,6194.0
2024-12-16 10:45:00,239.12,239.13,238.7,238.91,4150.0,236.405,236.4149,235.9897,236.1973,4150.0
2024-12-16 10:50:00,239.05,239.05,238.4,238.4,3009.0,236.3358,236.3358,235.6931,235.6931,3009.0
2024-12-16 10:55:00,238.72,238.73,238.0,238.21,6578.0,236.0095,236.0194,235.2977,235.5053,6578.0
2024-12-16 11:00:00,238.21,238.21,237.51,237.55,10043.0,235.5053,235.5053,234.8132,234.8528,10043.0
2024-12-16 11:05:00,237.5,237.76,237.28,237.53,4919.0,234.8034,235.0604,234.5859,234.833,4919.0
2024-12-16 11:10:00,237.53,237.75,237.39,237.66,13294.0,234.833,235.0505,234.6946,234.9615,13294.0
2024-12-16 11:15:00,237.66,237.79,237.34,237.38,2215.0,234.9615,235.0901,234.6452,234.6847,2215.0
2024-12-16 11:20:00,237.27,237.65,237.27,237.64,3151.0,234.576,234.9517,234.576,234.9418,3151.0
2024-12-16 11:25:00,237.52,237.6,237.26,237.26,2552.0,234.8231,234.9022,234.5661,234.5661,2552.0
2024-12-16 11:30:00,237.22,237.42,237.18,237.3,3217.0,234.5265,234.7243,234.487,234.6056,3217.0
2024-12-16 11:35:00,237.27,238.04,237.06,237.86,61169.0,234.576,235.3372,234.3684,235.1593,61169.0
2024-12-16 11:40:00,237.58,238.03,237.58,237.95,3538.0,234.8824,235.3273,234.8824,235.2482,3538.0
2024-12-16 11:45:00,237.95,237.95,237.58,237.94,2696.0,235.2482,235.2482,234.8824,235.2384,2696.0
2024-12-16 11:50:00,237.58,237.8,237.0,237.1,7710.0,234.8824,235.1,234.309,234.4079,7710.0
2024-12-16 11:55:00,237.1,237.19,236.4,236.57,7974.0,234.4079,234.4969,233.7158,233.8839,7974.0
2024-12-16 12:00:00,236.56,236.9,236.56,236.89,2982.0,233.874,234.2102,233.874,234.2003,2982.0
2024-12-16 12:05:00,237.05,237.23,236.98,237.23,5678.0,234.3585,234.5364,234.2893,234.5364,5678.0
2024-12-16 12:10:00,237.19,237.19,236.94,237.0,11305.0,234.4969,234.4969,234.2497,234.309,11305.0
2024-12-16 12:15:00,237.0,237.0,236.71,236.81,11269.0,234.309,234.309,234.0223,234.1212,11269.0
2024-12-16 12:20:00,236.81,236.86,236.55,236.83,4232.0,234.1212,234.1706,233.8641,234.141,4232.0
2024-12-16 12:25:00,236.86,236.86,236.62,236.66,4175.0,234.1706,234.1706,233.9333,233.9729,4175.0
2024-12-16 12:30:00,236.58,236.59,236.26,236.26,3140.0,233.8938,233.9037,233.5774,233.5774,3140.0
2024-12-16 12:35:00,236.19,236.19,236.03,236.04,780.0,233.5082,233.5082,233.35,233.3599,780.0
2024-12-16 12:40:00,236.06,236.15,235.79,235.94,5801.0,233.3797,233.4687,233.1128,233.2611,5801.0
2024-12-16 12:45:00,235.94,236.1,235.6,235.6,2808.0,233.2611,233.4193,232.9249,232.9249,2808.0
2024-12-16 12:50:00,235.71,235.87,235.66,235.79,7619.0,233.0337,233.1919,232.9842,233.1128,7619.0
2024-12-16 12:55:00,235.79,235.79,235.52,235.52,1200.0,233.1128,233.1128,232.8458,232.8458,1200.0
2024-12-16 13:00:00,235.48,235.61,235.38,235.4,1678.0,232.8063,232.9348,232.7074,232.7272,1678.0
2024-12-16 13:05:00,235.38,235.5,235.2,235.46,6502.0,232.7074,232.8261,232.5295,232.7865,6502.0
2024-12-16 13:10:00,235.49,235.66,235.37,235.62,5123.0,232.8162,232.9842,232.6975,232.9447,5123.0
2024-12-16 13:15:00,235.59,235.62,235.06,235.31,2007.0,232.915,232.9447,232.3911,232.6382,2007.0
2024-12-16 13:20:00,235.44,235.52,235.3,235.45,2118.0,232.7667,232.8458,232.6283,232.7766,2118.0
2024-12-16 13:25:00,235.45,235.59,235.38,235.53,3457.0,232.7766,232.915,232.7074,232.8557,3457.0
2024-12-16 13:30:00,235.46,235.46,235.24,235.24,1140.0,232.7865,232.7865,232.569,232.569,1140.0
2024-12-16 13:35:00,235.3,235.33,235.2,235.31,2417.0,232.6283,232.658,232.5295,232.6382,2417.0
2024-12-16 13:40:00,235.23,235.53,235.06,235.14,11312.0,232.5591,232.8557,232.3911,232.4702,11312.0
2024-12-16 13:45:00,235.11,235.14,234.79,235.07,4035.0,232.4405,232.4702,232.1241,232.4009,4035.0
2024-12-16 13:50:00,235.02,235.27,235.02,235.17,3685.0,232.3515,232.5987,232.3515,232.4998,3685.0
2024-12-16 13:55:00,235.17,235.21,235.07,235.16,6679.0,232.4998,232.5394,232.4009,232.4899,6679.0
2024-12-16 14:00:00,235.16,235.28,234.78,234.78,3283.0,232.4899,232.6086,232.1142,232.1142,3283.0
2024-12-16 14:05:00,234.84,235.06,234.81,234.88,3079.0,232.1736,232.3911,232.1439,232.2131,3079.0
2024-12-16 14:10:00,234.89,234.98,234.71,234.71,7292.0,232.223,232.312,232.045,232.045,7292.0
2024-12-16 14:15:00,234.73,234.93,234.48,234.61,1589.0,232.0648,232.2625,231.8176,231.9462,1589.0
2024-12-16 14:20:00,234.61,234.73,234.37,234.4,9489.0,231.9462,232.0648,231.7089,231.7386,9489.0
2024-12-16 14:25:00,234.65,234.65,234.23,234.27,3441.0,231.9857,231.9857,231.5705,231.61,3441.0
2024-12-16 14:30:00,234.17,234.3,233.8,233.8,3548.0,231.5112,231.6397,231.1454,231.1454,3548.0
2024-12-16 14:35:00,233.93,234.18,233.77,233.94,5066.0,231.2739,231.5211,231.1157,231.2838,5066.0
2024-12-16 14:40:00,233.78,234.18,233.78,234.13,3000.0,231.1256,231.5211,231.1256,231.4716,3000.0
2024-12-16 14:45:00,234.17,234.5,234.17,234.49,6095.0,231.5112,231.8374,231.5112,231.8275,6095.0
2024-12-16 14:50:00,234.25,234.49,234.17,234.18,2600.0,231.5903,231.8275,231.5112,231.5211,2600.0
2024-12-16 14:55:00,234.16,234.29,234.16,234.19,6505.0,231.5013,231.6298,231.5013,231.5309,6505.0
2024-12-16 15:00:00,234.17,234.32,233.81,233.81,9160.0,231.5112,231.6595,231.1553,231.1553,9160.0
2024-12-16 15:05:00,233.89,233.9,233.57,233.71,5078.0,231.2343,231.2442,230.918,231.0564,5078.0
2024-12-16 15:10:00,233.76,233.94,233.51,233.52,7135.0,231.1058,231.2838,230.8587,230.8685,7135.0
2024-12-16 15:15:00,233.51,233.59,232.93,233.37,10228.0,230.8587,230.9378,230.2852,230.7203,10228.0
2024-12-16 15:20:00,233.37,234.2,233.37,234.2,4866.0,230.7203,231.5408,230.7203,231.5408,4866.0
2024-12-16 15:25:00,234.23,234.23,233.65,234.01,7082.0,231.5705,231.5705,230.9971,231.353,7082.0
2024-12-16 15:30:00,233.89,234.22,233.78,233.87,9239.0,231.2343,231.5606,231.1256,231.2146,9239.0
2024-12-16 15:35:00,233.88,233.91,233.35,233.44,10949.0,231.2245,231.2541,230.7005,230.7895,10949.0
2024-12-16 15:40:00,233.36,233.64,233.29,233.43,13929.0,230.7104,230.9872,230.6412,230.7796,13929.0
2024-12-16 15:45:00,233.39,233.39,233.19,233.19,7723.0,230.74,230.74,230.5423,230.5423,7723.0
2024-12-16 15:50:00,233.27,233.34,232.86,233.12,41263.0,230.6214,230.6906,230.216,230.4731,41263.0
2024-12-16 15:55:00,233.07,233.5,232.76,232.91,81804.0,230.4237,230.8488,230.1172,230.2655,81804.0
2024-12-17 09:30:00,232.93,234.45,232.93,234.23,16511.0,230.2852,231.788,230.2852,231.5705,16511.0
2024-12-17 09:35:00,234.28,234.98,233.92,233.97,10453.0,231.6199,232.312,231.264,231.3134,10453.0
2024-12-17 09:40:00,233.75,234.12,232.91,233.17,11000.0,231.0959,231.4617,230.2655,230.5225,11000.0
2024-12-17 09:45:00,233.16,233.77,232.76,233.27,27765.0,230.5126,231.1157,230.1172,230.6214,27765.0
2024-12-17 09:50:00,232.91,233.43,232.56,232.9,6104.0,230.2655,230.7796,229.9194,230.2556,6104.0
2024-12-17 09:55:00,232.58,233.26,232.58,233.09,6066.0,229.9392,230.6115,229.9392,230.4434,6066.0
2024-12-17 10:00:00,233.38,234.09,233.33,234.06,3325.0,230.7301,231.4321,230.6807,231.4024,3325.0
2024-12-17 10:05:00,233.88,234.26,233.55,233.72,6717.0,231.2245,231.6001,230.8982,231.0663,6717.0
2024-12-17 10:10:00,233.72,233.97,233.43,233.86,6195.0,231.0663,231.3134,230.7796,231.2047,6195.0
2024-12-17 10:15:00,233.87,234.64,233.86,234.34,12760.0,231.2146,231.9758,231.2047,231.6792,12760.0
2024-12-17 10:20:00,234.34,234.55,234.19,234.31,11341.0,231.6792,231.8869,231.5309,231.6496,11341.0
2024-12-17 10:25:00,234.33,234.55,234.14,234.45,7998.0,231.6694,231.8869,231.4815,231.788,7998.0
2024-12-17 10:30:00,234.28,234.53,234.19,234.38,7557.0,231.6199,231.8671,231.5309,231.7188,7557.0
2024-12-17 10:35:00,234.35,234.53,233.69,233.97,17490.0,231.6891,231.8671,231.0366,231.3134,17490.0
2024-12-17 10:40:00,233.99,234.28,233.82,234.06,14355.0,231.3332,231.6199,231.1651,231.4024,14355.0
2024-12-17 10:45:00,234.21,234.21,233.62,233.81,3706.0,231.5507,231.5507,230.9674,231.1553,3706.0
2024-12-17 10:50:00,233.76,233.8,233.49,233.59,2795.0,231.1058,231.1454,230.8389,230.9378,2795.0
2024-12-17 10:55:00,233.5,233.64,233.39,233.56,9621.0,230.8488,230.9872,230.74,230.9081,9621.0
2024-12-17 11:00:00,233.68,233.86,233.43,233.7,7544.0,231.0267,231.2047,230.7796,231.0465,7544.0
2024-12-17 11:05:00,233.7,234.43,233.69,234.16,11025.0,231.0465,231.7682,231.0366,231.5013,11025.0
2024-12-17 11:10:00,234.17,234.34,233.61,233.69,8499.0,231.5112,231.6792,230.9575,231.0366,8499.0
2024-12-17 11:15:00,233.59,233.62,233.16,233.38,9623.0,230.9378,230.9674,230.5126,230.7301,9623.0
2024-12-17 11:20:00,233.52,233.52,233.11,233.23,6691.0,230.8685,230.8685,230.4632,230.5818,6691.0
2024-12-17 11:25:00,233.06,233.26,233.06,233.23,1637.0,230.4138,230.6115,230.4138,230.5818,1637.0
2024-12-17 11:30:00,233.24,233.37,233.09,233.25,10950.0,230.5917,230.7203,230.4434,230.6016,10950.0
2024-12-17 11:35:00,233.25,233.4,232.99,233.17,29025.0,230.6016,230.7499,230.3446,230.5225,29025.0
2024-12-17 11:40:00,233.31,233.4,233.03,233.06,12643.0,230.6609,230.7499,230.3841,230.4138,12643.0
2024-12-17 11:45:00,233.05,233.28,232.93,233.09,18218.0,230.4039,230.6313,230.2852,230.4434,18218.0
2024-12-17 11:50:00,233.2,233.48,233.08,233.44,13939.0,230.5522,230.829,230.4335,230.7895,13939.0
2024-12-17 11:55:00,233.3,233.3,232.92,233.11,8934.0,230.651,230.651,230.2754,230.4632,8934.0
2024-12-17 12:00:00,233.14,233.27,232.8,232.95,3335.0,230.4929,230.6214,230.1567,230.305,3335.0
2024-12-17 12:05:00,233.0,233.28,232.85,232.86,20936.0,230.3545,230.6313,230.2062,230.216,20936.0
2024-12-17 12:10:00,232.86,232.87,232.66,232.83,836.0,230.216,230.2259,230.0183,230.1864,836.0
2024-12-17 12:15:00,232.62,233.13,232.61,233.13,9166.0,229.9788,230.483,229.9689,230.483,9166.0
2024-12-17 12:20:00,233.1,233.2,233.01,233.01,7380.0,230.4533,230.5522,230.3643,230.3643,7380.0
2024-12-17 12:25:00,233.02,233.08,232.63,232.8,7220.0,230.3742,230.4335,229.9887,230.1567,7220.0
2024-12-17 12:30:00,232.8,232.96,232.79,232.8,1628.0,230.1567,230.3149,230.1468,230.1567,1628.0
2024-12-17 12:35:00,232.96,233.07,232.87,232.98,6696.0,230.3149,230.4237,230.2259,230.3347,6696.0
2024-12-17 12:40:00,232.9,233.1,232.89,233.06,3492.0,230.2556,230.4533,230.2457,230.4138,3492.0
2024-12-17 12:45:00,233.06,233.06,233.05,233.05,1500.0,230.4138,230.4138,230.4039,230.4039,1500.0
2024-12-17 12:50:00,233.05,233.36,232.99,233.09,16308.0,230.4039,230.7104,230.3446,230.4434,16308.0
2024-12-17 12:55:00,233.14,233.24,232.96,233.04,3399.0,230.4929,230.5917,230.3149,230.394,3399.0
2024-12-17 13:00:00,233.03,233.14,232.91,232.98,3699.0,230.3841,230.4929,230.2655,230.3347,3699.0
2024-12-17 13:05:00,233.01,233.05,232.59,232.79,4022.0,230.3643,230.4039,229.9491,230.1468,4022.0
2024-12-17 13:10:00,232.79,232.82,232.46,232.54,7385.0,230.1468,230.1765,229.8206,229.8997,7385.0
2024-12-17 13:15:00,232.57,232.82,232.47,232.61,4155.0,229.9293,230.1765,229.8305,229.9689,4155.0
2024-12-17 13:20:00,232.76,232.96,232.75,232.92,8178.0,230.1172,230.3149,230.1073,230.2754,8178.0
2024-12-17 13:25:00,232.92,233.06,232.91,233.03,6512.0,230.2754,230.4138,230.2655,230.3841,6512.0
2024-12-17 13:30:00,232.99,232.99,232.68,232.78,7462.0,230.3446,230.3446,230.0381,230.1369,7462.0
2024-12-17 13:35:00,232.79,232.98,232.75,232.97,7038.0,230.1468,230.3347,230.1073,230.3248,7038.0
2024-12-17 13:40:00,233.01,233.16,232.99,233.02,8957.0,230.3643,230.5126,230.3446,230.3742,8957.0
2024-12-17 13:45:00,233.02,233.06,232.67,232.77,33248.0,230.3742,230.4138,230.0282,230.1271,33248.0
2024-12-17 13:50:00,232.81,232.81,232.58,232.72,4682.0,230.1666,230.1666,229.9392,230.0776,4682.0
2024-12-17 13:55:00,232.78,233.0,232.75,232.83,10987.0,230.1369,230.3545,230.1073,230.1864,10987.0
2024-12-17 14:00:00,233.03,233.37,233.03,233.26,1905.0,230.3841,230.7203,230.3841,230.6115,1905.0
2024-12-17 14:05:00,233.35,233.63,233.18,233.27,8360.0,230.7005,230.9773,230.5324,230.6214,8360.0
2024-12-17 14:10:00,233.26,233.29,232.99,233.0,12238.0,230.6115,230.6412,230.3446,230.3545,12238.0
2024-12-17 14:15:00,233.16,233.32,232.99,233.12,2242.0,230.5126,230.6708,230.3446,230.4731,2242.0
2024-12-17 14:20:00,233.32,233.32,232.96,232.97,21736.0,230.6708,230.6708,230.3149,230.3248,21736.0
2024-12-17 14:25:00,232.92,232.92,232.73,232.9,15094.0,230.2754,230.2754,230.0875,230.2556,15094.0
2024-12-17 14:30:00,232.91,232.91,232.67,232.68,10943.0,230.2655,230.2655,230.0282,230.0381,10943.0
2024-12-17 14:35:00,232.78,232.84,232.72,232.82,3540.0,230.1369,230.1963,230.0776,230.1765,3540.0
2024-12-17 14:40:00,232.87,232.87,232.67,232.76,9274.0,230.2259,230.2259,230.0282,230.1172,9274.0
2024-12-17 14:45:00,232.79,232.87,232.67,232.71,14322.0,230.1468,230.2259,230.0282,230.0677,14322.0
2024-12-17 14:50:00,232.71,232.73,232.44,232.51,12508.0,230.0677,230.0875,229.8008,229.87,12508.0
2024-12-17 14:55:00,232.53,232.55,232.46,232.51,5680.0,229.8898,229.9096,229.8206,229.87,5680.0
2024-12-17 15:00:00,232.51,232.58,232.38,232.48,9485.0,229.87,229.9392,229.7415,229.8404,9485.0
2024-12-17 15:05:00,232.48,232.5,232.19,232.39,22415.0,229.8404,229.8601,229.5536,229.7514,22415.0
2024-12-17 15:10:00,232.32,232.43,232.21,232.34,18955.0,229.6822,229.7909,229.5734,229.7019,18955.0
2024-12-17 15:15:00,232.37,232.42,232.28,232.4,4469.0,229.7316,229.781,229.6426,229.7613,4469.0
2024-12-17 15:20:00,232.38,232.5,232.27,232.5,13667.0,229.7415,229.8601,229.6327,229.8601,13667.0
2024-12-17 15:25:00,232.5,232.67,232.43,232.58,22770.0,229.8601,230.0282,229.7909,229.9392,22770.0
2024-12-17 15:30:00,232.61,232.76,232.52,232.68,46265.0,229.9689,230.1172,229.8799,230.0381,46265.0
2024-12-17 15:35:00,232.69,233.02,232.64,232.8,18498.0,230.048,230.3742,229.9985,230.1567,18498.0
2024-12-17 15:40:00,232.86,232.89,232.58,232.78,11200.0,230.216,230.2457,229.9392,230.1369,11200.0
2024-12-17 15:45:00,232.81,232.92,232.64,232.83,24391.0,230.1666,230.2754,229.9985,230.1864,24391.0
2024-12-17 15:50:00,232.91,233.43,232.82,233.37,64987.0,230.2655,230.7796,230.1765,230.7203,64987.0
2024-12-17 15:55:00,233.32,233.37,232.84,233.07,259225.0,230.6708,230.7203,230.1963,230.4237,259225.0
2024-12-18 09:30:00,232.17,233.5,231.65,232.31,23905.0,229.5339,230.8488,229.0198,229.6723,23905.0
2024-12-18 09:35:00,232.48,233.38,232.26,233.05,14715.0,229.8404,230.7301,229.6229,230.4039,14715.0
2024-12-18 09:40:00,233.5,233.79,232.77,232.97,10976.0,230.8488,231.1355,230.1271,230.3248,10976.0
2024-12-18 09:45:00,232.96,234.12,232.54,233.5,6738.0,230.3149,231.4617,229.8997,230.8488,6738.0
2024-12-18 09:50:00,233.5,234.0,233.23,233.23,10399.0,230.8488,231.3431,230.5818,230.5818,10399.0
2024-12-18 09:55:00,233.18,233.61,232.9,233.23,10120.0,230.5324,230.9575,230.2556,230.5818,10120.0
2024-12-18 10:00:00,233.5,233.67,232.92,233.18,6466.0,230.8488,231.0168,230.2754,230.5324,6466.0
2024-12-18 10:05:00,233.18,233.6,233.03,233.59,12297.0,230.5324,230.9476,230.3841,230.9378,12297.0
2024-12-18 10:10:00,233.6,233.6,233.19,233.47,9986.0,230.9476,230.9476,230.5423,230.8191,9986.0
2024-12-18 10:15:00,233.48,233.68,233.2,233.62,9416.0,230.829,231.0267,230.5522,230.9674,9416.0
2024-12-18 10:20:00,233.47,233.7,233.21,233.21,16868.0,230.8191,231.0465,230.5621,230.5621,16868.0
2024-12-18 10:25:00,233.39,233.41,232.6,232.72,10337.0,230.74,230.7598,229.959,230.0776,10337.0
2024-12-18 10:30:00,232.9,232.9,232.26,232.47,3167.0,230.2556,230.2556,229.6229,229.8305,3167.0
2024-12-18 10:35:00,232.27,232.91,232.03,232.8,10943.0,229.6327,230.2655,229.3955,230.1567,10943.0
2024-12-18 10:40:00,232.63,232.8,232.06,232.06,6885.0,229.9887,230.1567,229.4251,229.4251,6885.0
2024-12-18 10:45:00,232.02,232.2,231.71,231.97,4735.0,229.3856,229.5635,229.0791,229.3361,4735.0
2024-12-18 10:50:00,231.97,232.19,231.79,231.8,5846.0,229.3361,229.5536,229.1582,229.1681,5846.0
2024-12-18 10:55:00,231.97,232.1,231.65,231.87,3580.0,229.3361,229.4647,229.0198,229.2373,3580.0
2024-12-18 11:00:00,231.93,232.02,231.58,231.82,6101.0,229.2966,229.3856,228.9506,229.1879,6101.0
2024-12-18 11:05:00,231.83,231.85,231.5,231.65,3574.0,229.1977,229.2175,228.8715,229.0198,3574.0
2024-12-18 11:10:00,231.69,231.71,231.5,231.52,5987.0,229.0593,229.0791,228.8715,228.8913,5987.0
2024-12-18 11:15:00,231.69,232.0,231.59,231.83,7204.0,229.0593,229.3658,228.9605,229.1977,7204.0
2024-12-18 11:20:00,231.93,232.07,231.55,231.62,9008.0,229.2966,229.435,228.9209,228.9901,9008.0
2024-12-18 11:25:00,231.63,231.85,231.57,231.85,2849.0,229.0,229.2175,228.9407,229.2175,2849.0
2024-12-18 11:30:00,231.68,231.86,231.5,231.51,12449.0,229.0494,229.2274,228.8715,228.8814,12449.0
2024-12-18 11:35:00,231.61,231.78,231.56,231.72,15611.0,228.9802,229.1483,228.9308,229.089,15611.0
2024-12-18 11:40:00,231.71,231.83,231.58,231.62,12553.0,229.0791,229.1977,228.9506,228.9901,12553.0
2024-12-18 11:45:00,231.55,232.0,231.5,231.98,15397.0,228.9209,229.3658,228.8715,229.346,15397.0
2024-12-18 11:50:00,231.98,232.18,231.75,231.81,16894.0,229.346,229.5438,229.1186,229.178,16894.0
2024-12-18 11:55:00,231.72,231.84,231.55,231.64,4523.0,229.089,229.2076,228.9209,229.0099,4523.0
2024-12-18 12:00:00,231.55,231.95,231.52,231.95,12221.0,228.9209,229.3164,228.8913,229.3164,12221.0
2024-12-18 12:05:00,232.06,232.06,231.66,231.85,4442.0,229.4251,229.4251,229.0297,229.2175,4442.0
2024-12-18 12:10:00,231.8,231.92,231.65,231.73,13519.0,229.1681,229.2867,229.0198,229.0989,13519.0
2024-12-18 12:15:00,231.73,231.73,231.56,231.7,4266.0,229.0989,229.0989,228.9308,229.0692,4266.0
2024-12-18 12:20:00,231.71,231.83,231.58,231.6,9191.0,229.0791,229.1977,228.9506,228.9703,9191.0
2024-12-18 12:25:00,231.53,231.84,231.53,231.84,5868.0,228.9011,229.2076,228.9011,229.2076,5868.0
2024-12-18 12:30:00,231.8,231.86,231.59,231.68,3755.0,229.1681,229.2274,228.9605,229.0494,3755.0
2024-12-18 12:35:00,231.68,231.82,231.64,231.74,2126.0,229.0494,229.1879,229.0099,229.1088,2126.0
2024-12-18 12:40:00,231.64,231.64,231.34,231.42,4137.0,229.0099,229.0099,228.7133,228.7924,4137.0
2024-12-18 12:45:00,231.4,231.58,231.24,231.5,68033.0,228.7726,228.9506,228.6144,228.8715,68033.0
2024-12-18 12:50:00,231.59,231.65,231.4,231.46,8361.0,228.9605,229.0198,228.7726,228.8319,8361.0
2024-12-18 12:55:00,231.38,231.66,231.38,231.56,3045.0,228.7528,229.0297,228.7528,228.9308,3045.0
2024-12-18 13:00:00,231.55,231.65,231.25,231.38,4032.0,228.9209,229.0198,228.6243,228.7528,4032.0
2024-12-18 13:05:00,231.24,231.35,231.23,231.33,7413.0,228.6144,228.7232,228.6045,228.7034,7413.0
2024-12-18 13:10:00,231.36,231.37,230.96,230.96,4803.0,228.7331,228.743,228.3376,228.3376,4803.0
2024-12-18 13:15:00,231.19,231.2,230.87,230.96,1685.0,228.565,228.5749,228.2486,228.3376,1685.0
2024-12-18 13:20:00,230.92,231.11,230.86,231.01,2913.0,228.2981,228.4859,228.2388,228.387,2913.0
2024-12-18 13:25:00,230.99,231.46,230.98,231.36,6708.0,228.3673,228.8319,228.3574,228.7331,6708.0
2024-12-18 13:30:00,231.36,231.52,231.23,231.5,4734.0,228.7331,228.8913,228.6045,228.8715,4734.0
2024-12-18 13:35:00,231.49,231.54,231.42,231.51,1000.0,228.8616,228.911,228.7924,228.8814,1000.0
2024-12-18 13:40:00,231.55,231.55,231.28,231.41,4206.0,228.9209,228.9209,228.654,228.7825,4206.0
2024-12-18 13:45:00,231.41,231.49,231.17,231.19,3458.0,228.7825,228.8616,228.5452,228.565,3458.0
2024-12-18 13:50:00,231.19,231.34,231.14,231.19,5454.0,228.565,228.7133,228.5156,228.565,5454.0
2024-12-18 13:55:00,231.25,231.52,231.2,231.4,6059.0,228.6243,228.8913,228.5749,228.7726,6059.0
2024-12-18 14:00:00,231.31,231.49,230.78,230.78,8522.0,228.6836,228.8616,228.1597,228.1597,8522.0
2024-12-18 14:05:00,230.95,230.95,230.32,230.4,8176.0,228.3277,228.3277,227.7049,227.784,8176.0
2024-12-18 14:10:00,230.25,230.33,230.02,230.2,9983.0,227.6357,227.7148,227.4083,227.5862,9983.0
2024-12-18 14:15:00,230.23,230.26,229.94,230.0,13776.0,227.6159,227.6456,227.3292,227.3885,13776.0
2024-12-18 14:20:00,230.04,230.08,229.5,229.82,7125.0,227.4281,227.4676,226.8942,227.2106,7125.0
2024-12-18 14:25:00,229.95,230.15,229.87,229.9,4574.0,227.3391,227.5368,227.26,227.2897,4574.0
2024-12-18 14:30:00,230.05,230.12,229.8,230.03,6476.0,227.4379,227.5072,227.1908,227.4182,6476.0
2024-12-18 14:35:00,230.12,230.12,229.74,229.75,4856.0,227.5072,227.5072,227.1315,227.1414,4856.0
2024-12-18 14:40:00,229.93,230.11,229.83,229.98,6059.0,227.3193,227.4973,227.2204,227.3687,6059.0
2024-12-18 14:45:00,230.06,230.06,229.43,229.51,7061.0,227.4478,227.4478,226.825,226.9041,7061.0
2024-12-18 14:50:00,229.4,229.61,229.12,229.3,14872.0,226.7953,227.0029,226.5185,226.6965,14872.0
2024-12-18 14:55:00,229.42,229.47,229.11,229.39,7001.0,226.8151,226.8645,226.5086,226.7854,7001.0
2024-12-18 15:00:00,229.45,229.45,229.1,229.33,19046.0,226.8448,226.8448,226.4987,226.7261,19046.0
2024-12-18 15:05:00,229.36,229.82,229.15,229.73,17316.0,226.7558,227.2106,226.5482,227.1216,17316.0
2024-12-18 15:10:00,229.73,230.08,229.61,229.72,36218.0,227.1216,227.4676,227.0029,227.1117,36218.0
2024-12-18 15:15:00,229.63,229.9,229.43,229.72,17101.0,227.0227,227.2897,226.825,227.1117,17101.0
2024-12-18 15:20:00,229.72,229.99,229.6,229.92,26071.0,227.1117,227.3786,226.9931,227.3094,26071.0
2024-12-18 15:25:00,229.82,230.14,229.81,230.14,18441.0,227.2106,227.5269,227.2007,227.5269,18441.0
2024-12-18 15:30:00,230.24,230.32,229.93,230.23,67520.0,227.6258,227.7049,227.3193,227.6159,67520.0
2024-12-18 15:35:00,230.26,230.27,229.34,229.34,19616.0,227.6456,227.6554,226.736,226.736,19616.0
2024-12-18 15:40:00,229.31,229.44,228.95,229.07,16096.0,226.7063,226.8349,226.3504,226.4691,16096.0
2024-12-18 15:45:00,228.93,229.15,228.47,228.65,41725.0,226.3307,226.5482,225.8759,226.0538,41725.0
2024-12-18 15:50:00,228.75,229.04,228.47,228.51,61942.0,226.1527,226.4394,225.8759,225.9154,61942.0
2024-12-18 15:55:00,228.47,228.71,228.14,228.2,245498.0,225.8759,226.1132,225.5496,225.609,245498.0
2024-12-19 09:30:00,228.0,230.91,228.0,230.9,18834.0,225.4112,228.2882,225.4112,228.2783,18834.0
2024-12-19 09:35:00,230.81,231.86,229.0,229.55,16105.0,228.1893,229.2274,226.3999,226.9436,16105.0
2024-12-19 09:40:00,229.55,229.55,228.46,228.66,7165.0,226.9436,226.9436,225.866,226.0637,7165.0
2024-12-19 09:45:00,228.63,229.2,228.0,228.22,11440.0,226.0341,226.5976,225.4112,225.6287,11440.0
2024-12-19 09:50:00,228.22,228.35,227.89,227.93,13218.0,225.6287,225.7572,225.3025,225.342,13218.0
2024-12-19 09:55:00,228.03,228.19,227.59,227.59,13494.0,225.4409,225.5991,225.0059,225.0059,13494.0
2024-12-19 10:00:00,227.59,227.89,227.29,227.89,11029.0,225.0059,225.3025,224.7093,225.3025,11029.0
2024-12-19 10:05:00,228.1,228.52,227.95,228.15,7637.0,225.5101,225.9253,225.3618,225.5595,7637.0
2024-12-19 10:10:00,228.0,228.03,227.13,227.42,14340.0,225.4112,225.4409,224.5511,224.8378,14340.0
2024-12-19 10:15:00,227.61,228.31,227.42,227.9,7870.0,225.0257,225.7177,224.8378,225.3124,7870.0
2024-12-19 10:20:00,227.95,228.53,227.81,228.5,5136.0,225.3618,225.9352,225.2234,225.9055,5136.0
2024-12-19 10:25:00,228.81,229.35,228.13,229.34,5952.0,226.212,226.7459,225.5397,226.736,5952.0
2024-12-19 10:30:00,229.06,229.7,229.03,229.28,10227.0,226.4592,227.0919,226.4295,226.6767,10227.0
2024-12-19 10:35:00,229.12,229.43,228.97,229.38,6791.0,226.5185,226.825,226.3702,226.7756,6791.0
2024-12-19 10:40:00,229.46,229.46,228.74,228.79,18777.0,226.8546,226.8546,226.1428,226.1923,18777.0
2024-12-19 10:45:00,228.7,228.76,228.08,228.48,15659.0,226.1033,226.1626,225.4903,225.8858,15659.0
2024-12-19 10:50:00,228.72,228.98,228.31,228.41,8066.0,226.123,226.3801,225.7177,225.8166,8066.0
2024-12-19 10:55:00,228.42,228.61,228.19,228.43,22633.0,225.8265,226.0143,225.5991,225.8363,22633.0
2024-12-19 11:00:00,228.51,228.51,227.74,227.75,23924.0,225.9154,225.9154,225.1542,225.1641,23924.0
2024-12-19 11:05:00,227.75,228.17,227.64,227.81,31168.0,225.1641,225.5793,225.0553,225.2234,31168.0
2024-12-19 11:10:00,227.81,229.04,227.8,228.71,18512.0,225.2234,226.4394,225.2135,226.1132,18512.0
2024-12-19 11:15:00,228.71,229.44,228.54,229.14,6028.0,226.1132,226.8349,225.9451,226.5383,6028.0
2024-12-19 11:20:00,228.97,229.23,228.93,229.12,4149.0,226.3702,226.6273,226.3307,226.5185,4149.0
2024-12-19 11:25:00,229.12,229.29,228.84,228.95,8373.0,226.5185,226.6866,226.2417,226.3504,8373.0
2024-12-19 11:30:00,228.95,228.95,228.19,228.42,49620.0,226.3504,226.3504,225.5991,225.8265,49620.0
2024-12-19 11:35:00,228.36,228.82,228.32,228.47,13523.0,225.7671,226.2219,225.7276,225.8759,13523.0
2024-12-19 11:40:00,228.49,228.61,228.37,228.4,8320.0,225.8957,226.0143,225.777,225.8067,8320.0
2024-12-19 11:45:00,228.38,228.55,228.3,228.37,5723.0,225.7869,225.955,225.7078,225.777,5723.0
2024-12-19 11:50:00,228.37,228.47,228.09,228.09,5245.0,225.777,225.8759,225.5002,225.5002,5245.0
2024-12-19 11:55:00,228.05,228.19,227.94,228.11,7711.0,225.4607,225.5991,225.3519,225.52,7711.0
2024-12-19 12:00:00,228.24,228.24,227.98,228.07,1614.0,225.6485,225.6485,225.3915,225.4804,1614.0
2024-12-19 12:05:00,228.07,228.2,227.88,228.02,5650.0,225.4804,225.609,225.2926,225.431,5650.0
2024-12-19 12:10:00,228.04,228.23,227.92,228.15,28424.0,225.4508,225.6386,225.3321,225.5595,28424.0
2024-12-19 12:15:00,228.11,228.29,228.0,228.15,4886.0,225.52,225.6979,225.4112,225.5595,4886.0
2024-12-19 12:20:00,228.0,228.21,227.91,227.99,14926.0,225.4112,225.6188,225.3222,225.4013,14926.0
2024-12-19 12:25:00,228.01,228.06,227.88,228.02,26762.0,225.4211,225.4705,225.2926,225.431,26762.0
2024-12-19 12:30:00,228.02,228.02,227.67,227.83,6392.0,225.431,225.431,225.085,225.2432,6392.0
2024-12-19 12:35:00,227.83,228.53,227.78,228.33,29073.0,225.2432,225.9352,225.1937,225.7375,29073.0
2024-12-19 12:40:00,228.35,228.44,228.1,228.33,15095.0,225.7572,225.8462,225.5101,225.7375,15095.0
2024-12-19 12:45:00,228.32,228.32,227.99,228.11,4177.0,225.7276,225.7276,225.4013,225.52,4177.0
2024-12-19 12:50:00,228.13,228.31,228.04,228.29,28471.0,225.5397,225.7177,225.4508,225.6979,28471.0
2024-12-19 12:55:00,228.22,228.43,228.0,228.06,20610.0,225.6287,225.8363,225.4112,225.4705,20610.0
2024-12-19 13:00:00,228.06,228.07,227.9,228.0,12193.0,225.4705,225.4804,225.3124,225.4112,12193.0
2024-12-19 13:05:00,228.04,228.18,227.88,228.18,18946.0,225.4508,225.5892,225.2926,225.5892,18946.0
2024-12-19 13:10:00,228.18,228.27,227.88,228.01,8936.0,225.5892,225.6782,225.2926,225.4211,8936.0
2024-12-19 13:15:00,228.01,228.1,227.89,227.89,8439.0,225.4211,225.5101,225.3025,225.3025,8439.0
2024-12-19 13:20:00,227.99,228.15,227.92,228.13,16154.0,225.4013,225.5595,225.3321,225.5397,16154.0
2024-12-19 13:25:00,228.13,228.35,228.05,228.35,41650.0,225.5397,225.7572,225.4607,225.7572,41650.0
2024-12-19 13:30:00,228.37,228.57,228.06,228.39,19662.0,225.777,225.9748,225.4705,225.7968,19662.0
2024-12-19 13:35:00,228.36,228.37,227.95,228.01,15116.0,225.7671,225.777,225.3618,225.4211,15116.0
2024-12-19 13:40:00,228.01,228.15,227.87,228.15,8633.0,225.4211,225.5595,225.2827,225.5595,8633.0
2024-12-19 13:45:00,228.04,228.15,227.85,227.94,8362.0,225.4508,225.5595,225.2629,225.3519,8362.0
2024-12-19 13:50:00,227.94,228.04,227.84,227.97,19736.0,225.3519,225.4508,225.253,225.3816,19736.0
2024-12-19 13:55:00,227.97,228.15,227.91,228.1,13014.0,225.3816,225.5595,225.3222,225.5101,13014.0
2024-12-19 14:00:00,228.12,228.32,227.88,228.01,16012.0,225.5299,225.7276,225.2926,225.4211,16012.0
2024-12-19 14:05:00,228.02,228.14,227.66,227.67,5159.0,225.431,225.5496,225.0751,225.085,5159.0
2024-12-19 14:10:00,227.7,227.85,227.7,227.77,11441.0,225.1146,225.2629,225.1146,225.1838,11441.0
2024-12-19 14:15:00,227.77,227.82,227.57,227.74,8629.0,225.1838,225.2333,224.9861,225.1542,8629.0
2024-12-19 14:20:00,227.69,227.76,227.63,227.63,4554.0,225.1047,225.1739,225.0454,225.0454,4554.0
2024-12-19 14:25:00,227.7,227.91,227.48,227.86,27170.0,225.1146,225.3222,224.8971,225.2728,27170.0
2024-12-19 14:30:00,227.98,228.17,227.82,227.94,6547.0,225.3915,225.5793,225.2333,225.3519,6547.0
2024-12-19 14:35:00,228.06,228.06,227.46,227.51,9866.0,225.4705,225.4705,224.8774,224.9268,9866.0
2024-12-19 14:40:00,227.51,227.51,227.28,227.41,18768.0,224.9268,224.9268,224.6994,224.8279,18768.0
2024-12-19 14:45:00,227.3,227.52,227.3,227.34,24200.0,224.7192,224.9367,224.7192,224.7587,24200.0
2024-12-19 14:50:00,227.34,227.73,227.26,227.73,18514.0,224.7587,225.1443,224.6796,225.1443,18514.0
2024-12-19 14:55:00,227.63,227.81,227.35,227.39,15584.0,225.0454,225.2234,224.7686,224.8081,15584.0
2024-12-19 15:00:00,227.39,227.6,227.17,227.24,21801.0,224.8081,225.0158,224.5906,224.6599,21801.0
2024-12-19 15:05:00,227.18,227.24,227.06,227.14,12585.0,224.6005,224.6599,224.4819,224.561,12585.0
2024-12-19 15:10:00,227.08,227.62,227.04,227.62,25906.0,224.5017,225.0355,224.4621,225.0355,25906.0
2024-12-19 15:15:00,227.63,227.78,227.37,227.44,16066.0,225.0454,225.1937,224.7884,224.8576,16066.0
2024-12-19 15:20:00,227.41,228.06,227.36,227.61,27062.0,224.8279,225.4705,224.7785,225.0257,27062.0
2024-12-19 15:25:00,227.61,227.82,227.6,227.65,25442.0,225.0257,225.2333,225.0158,225.0652,25442.0
2024-12-19 15:30:00,227.65,227.75,227.36,227.43,24436.0,225.0652,225.1641,224.7785,224.8477,24436.0
2024-12-19 15:35:00,227.43,227.63,227.34,227.45,28556.0,224.8477,225.0454,224.7587,224.8675,28556.0
2024-12-19 15:40:00,227.45,227.52,227.22,227.35,30851.0,224.8675,224.9367,224.6401,224.7686,30851.0
2024-12-19 15:45:00,227.28,227.92,227.24,227.65,23059.0,224.6994,225.3321,224.6599,225.0652,23059.0
2024-12-19 15:50:00,227.8,227.84,226.88,227.17,97745.0,225.2135,225.253,224.3039,224.5906,97745.0
2024-12-19 15:55:00,227.19,227.43,226.81,227.04,161663.0,224.6104,224.8477,224.2347,224.4621,161663.0
2024-12-20 09:30:00,228.56,228.66,226.82,228.14,214610.0,225.9649,226.0637,224.2446,225.5496,214610.0
2024-12-20 09:35:00,227.66,229.05,227.66,228.59,10006.0,225.0751,226.4493,225.0751,225.9945,10006.0
2024-12-20 09:40:00,228.51,229.07,227.41,227.69,15130.0,225.9154,226.4691,224.8279,225.1047,15130.0
2024-12-20 09:45:00,228.05,228.06,226.77,227.46,16418.0,225.4607,225.4705,224.1952,224.8774,16418.0
2024-12-20 09:50:00,227.46,227.74,227.15,227.38,3549.0,224.8774,225.1542,224.5709,224.7983,3549.0
2024-12-20 09:55:00,227.12,227.36,227.0,227.19,6596.0,224.5412,224.7785,224.4226,224.6104,6596.0
2024-12-20 10:00:00,227.15,227.36,226.75,227.36,7015.0,224.5709,224.7785,224.1754,224.7785,7015.0
2024-12-20 10:05:00,227.21,227.35,226.85,227.01,4987.0,224.6302,224.7686,224.2743,224.4325,4987.0
2024-12-20 10:10:00,226.8,227.29,226.79,227.12,10748.0,224.2248,224.7093,224.215,224.5412,10748.0
2024-12-20 10:15:00,226.96,226.96,226.65,226.81,5805.0,224.383,224.383,224.0766,224.2347,5805.0
2024-12-20 10:20:00,226.82,226.82,226.5,226.72,6317.0,224.2446,224.2446,223.9283,224.1458,6317.0
2024-12-20 10:25:00,226.71,227.63,226.53,227.6,13769.0,224.1359,225.0454,223.9579,225.0158,13769.0
2024-12-20 10:30:00,227.6,228.16,227.6,227.9,3941.0,225.0158,225.5694,225.0158,225.3124,3941.0
2024-12-20 10:35:00,227.83,227.84,227.39,227.39,4255.0,225.2432,225.253,224.8081,224.8081,4255.0
2024-12-20 10:40:00,227.39,227.66,227.25,227.47,8209.0,224.8081,225.0751,224.6697,224.8872,8209.0
2024-12-20 10:45:00,227.46,227.79,227.4,227.58,8047.0,224.8774,225.2036,224.818,224.996,8047.0
2024-12-20 10:50:00,227.56,227.57,227.38,227.51,1676.0,224.9762,224.9861,224.7983,224.9268,1676.0
2024-12-20 10:55:00,227.38,227.61,227.29,227.32,5338.0,224.7983,225.0257,224.7093,224.7389,5338.0
2024-12-20 11:00:00,227.25,227.74,227.25,227.58,16136.0,224.6697,225.1542,224.6697,224.996,16136.0
2024-12-20 11:05:00,227.77,227.95,227.6,227.63,12935.0,225.1838,225.3618,225.0158,225.0454,12935.0
2024-12-20 11:10:00,227.58,227.98,227.48,227.79,13464.0,224.996,225.3915,224.8971,225.2036,13464.0
2024-12-20 11:15:00,227.8,228.77,227.72,228.6,15257.0,225.2135,226.1725,225.1344,226.0044,15257.0
2024-12-20 11:20:00,228.68,228.68,228.47,228.65,2401.0,226.0835,226.0835,225.8759,226.0538,2401.0
2024-12-20 11:25:00,228.48,228.67,228.07,228.55,20775.0,225.8858,226.0736,225.4804,225.955,20775.0
2024-12-20 11:30:00,228.64,228.68,228.36,228.55,7075.0,226.044,226.0835,225.7671,225.955,7075.0
2024-12-20 11:35:00,228.61,228.81,228.52,228.8,3748.0,226.0143,226.212,225.9253,226.2021,3748.0
2024-12-20 11:40:00,228.74,228.95,228.5,228.52,17092.0,226.1428,226.3504,225.9055,225.9253,17092.0
2024-12-20 11:45:00,228.5,228.63,228.45,228.63,5127.0,225.9055,226.0341,225.8561,226.0341,5127.0
2024-12-20 11:50:00,228.5,228.6,228.41,228.55,26353.0,225.9055,226.0044,225.8166,225.955,26353.0
2024-12-20 11:55:00,228.5,229.0,228.43,228.88,19308.0,225.9055,226.3999,225.8363,226.2812,19308.0
2024-12-20 12:00:00,228.85,228.86,228.44,228.54,9552.0,226.2516,226.2615,225.8462,225.9451,9552.0
2024-12-20 12:05:00,228.66,228.9,228.65,228.78,6952.0,226.0637,226.301,226.0538,226.1824,6952.0
2024-12-20 12:10:00,228.67,228.74,228.54,228.61,21603.0,226.0736,226.1428,225.9451,226.0143,21603.0
2024-12-20 12:15:00,228.52,228.62,228.42,228.44,3739.0,225.9253,226.0242,225.8265,225.8462,3739.0
2024-12-20 12:20:00,228.47,228.74,228.42,228.57,12971.0,225.8759,226.1428,225.8265,225.9748,12971.0
2024-12-20 12:25:00,228.42,228.7,228.16,228.23,21025.0,225.8265,226.1033,225.5694,225.6386,21025.0
2024-12-20 12:30:00,228.25,228.25,227.69,227.69,6627.0,225.6584,225.6584,225.1047,225.1047,6627.0
2024-12-20 12:35:00,227.79,227.96,227.67,227.77,12083.0,225.2036,225.3717,225.085,225.1838,12083.0
2024-12-20 12:40:00,227.68,227.7,227.36,227.51,32243.0,225.0949,225.1146,224.7785,224.9268,32243.0
2024-12-20 12:45:00,227.52,227.94,227.45,227.94,13506.0,224.9367,225.3519,224.8675,225.3519,13506.0
2024-12-20 12:50:00,227.94,228.23,227.79,227.9,11759.0,225.3519,225.6386,225.2036,225.3124,11759.0
2024-12-20 12:55:00,227.89,228.14,227.81,227.89,8425.0,225.3025,225.5496,225.2234,225.3025,8425.0
2024-12-20 13:00:00,227.85,228.0,227.56,227.73,5317.0,225.2629,225.4112,224.9762,225.1443,5317.0
2024-12-20 13:05:00,227.57,227.66,227.46,227.59,17484.0,224.9861,225.0751,224.8774,225.0059,17484.0
2024-12-20 13:10:00,227.5,227.73,227.48,227.58,34347.0,224.9169,225.1443,224.8971,224.996,34347.0
2024-12-20 13:15:00,227.58,227.58,227.31,227.37,5802.0,224.996,224.996,224.7291,224.7884,5802.0
2024-12-20 13:20:00,227.37,227.5,227.26,227.38,8025.0,224.7884,224.9169,224.6796,224.7983,8025.0
2024-12-20 13:25:00,227.33,227.45,227.21,227.34,4602.0,224.7488,224.8675,224.6302,224.7587,4602.0
2024-12-20 13:30:00,227.39,227.68,227.36,227.47,47426.0,224.8081,225.0949,224.7785,224.8872,47426.0
2024-12-20 13:35:00,227.5,227.5,227.12,227.26,9974.0,224.9169,224.9169,224.5412,224.6796,9974.0
2024-12-20 13:40:00,227.13,227.37,227.11,227.37,14150.0,224.5511,224.7884,224.5313,224.7884,14150.0
2024-12-20 13:45:00,227.25,227.48,227.13,227.36,6471.0,224.6697,224.8971,224.5511,224.7785,6471.0
2024-12-20 13:50:00,227.36,227.48,227.13,227.33,20451.0,224.7785,224.8971,224.5511,224.7488,20451.0
2024-12-20 13:55:00,227.36,227.48,227.06,227.19,11444.0,224.7785,224.8971,224.4819,224.6104,11444.0
2024-12-20 14:00:00,227.21,227.25,227.17,227.17,3425.0,224.6302,224.6697,224.5906,224.5906,3425.0
2024-12-20 14:05:00,227.19,227.39,227.09,227.12,21181.0,224.6104,224.8081,224.5116,224.5412,21181.0
2024-12-20 14:10:00,227.17,227.22,226.86,226.86,15836.0,224.5906,224.6401,224.2842,224.2842,15836.0
2024-12-20 14:15:00,226.84,227.14,226.72,227.14,12466.0,224.2644,224.561,224.1458,224.561,12466.0
2024-12-20 14:20:00,227.06,227.22,226.94,227.15,28385.0,224.4819,224.6401,224.3633,224.5709,28385.0
2024-12-20 14:25:00,227.18,227.36,226.9,227.36,15216.0,224.6005,224.7785,224.3237,224.7785,15216.0
2024-12-20 14:30:00,227.25,227.53,227.25,227.42,14867.0,224.6697,224.9466,224.6697,224.8378,14867.0
2024-12-20 14:35:00,227.42,227.45,227.08,227.45,24820.0,224.8378,224.8675,224.5017,224.8675,24820.0
2024-12-20 14:40:00,227.49,227.57,227.16,227.27,9799.0,224.907,224.9861,224.5808,224.6895,9799.0
2024-12-20 14:45:00,227.18,227.18,226.88,227.15,9782.0,224.6005,224.6005,224.3039,224.5709,9782.0
2024-12-20 14:50:00,227.04,227.1,226.79,226.91,9604.0,224.4621,224.5214,224.215,224.3336,9604.0
2024-12-20 14:55:00,227.04,227.04,226.76,226.79,7540.0,224.4621,224.4621,224.1853,224.215,7540.0
2024-12-20 15:00:00,226.92,227.46,226.91,227.46,12285.0,224.3435,224.8774,224.3336,224.8774,12285.0
2024-12-20 15:05:00,227.36,227.36,226.85,227.0,13726.0,224.7785,224.7785,224.2743,224.4226,13726.0
2024-12-20 15:10:00,227.04,227.32,226.93,227.25,9779.0,224.4621,224.7389,224.3534,224.6697,9779.0
2024-12-20 15:15:00,227.2,227.28,226.92,226.92,38369.0,224.6203,224.6994,224.3435,224.3435,38369.0
2024-12-20 15:20:00,226.9,227.05,226.6,226.96,19395.0,224.3237,224.472,224.0271,224.383,19395.0
2024-12-20 15:25:00,226.98,227.04,226.79,226.88,8676.0,224.4028,224.4621,224.215,224.3039,8676.0
2024-12-20 15:30:00,226.97,227.27,226.71,227.27,12279.0,224.3929,224.6895,224.1359,224.6895,12279.0
2024-12-20 15:35:00,227.29,228.44,227.28,228.17,22726.0,224.7093,225.8462,224.6994,225.5793,22726.0
2024-12-20 15:40:00,228.17,228.18,227.38,227.48,49907.0,225.5793,225.5892,224.7983,224.8971,49907.0
2024-12-20 15:45:00,227.52,227.87,227.37,227.43,30873.0,224.9367,225.2827,224.7884,224.8477,30873.0
2024-12-20 15:50:00,227.5,227.66,227.02,227.4,51188.0,224.9169,225.0751,224.4424,224.818,51188.0
2024-12-20 15:55:00,227.45,227.93,227.14,227.58,331009.0,224.8675,225.342,224.561,224.996,331009.0
2024-12-23 09:30:00,226.84,228.28,226.34,227.03,16849.0,224.2644,225.688,223.7701,224.4522,16849.0
2024-12-23 09:35:00,226.64,227.73,226.2,226.39,6581.0,224.0667,225.1443,223.6317,223.8195,6581.0
2024-12-23 09:40:00,226.44,227.03,226.0,226.0,7861.0,223.8689,224.4522,223.4339,223.4339,7861.0
2024-12-23 09:45:00,226.4,226.55,225.82,225.83,6131.0,223.8294,223.9777,223.256,223.2659,6131.0
2024-12-23 09:50:00,225.68,226.73,225.68,226.42,9629.0,223.1176,224.1556,223.1176,223.8492,9629.0
2024-12-23 09:55:00,226.2,226.4,225.69,225.99,9951.0,223.6317,223.8294,223.1275,223.424,9951.0
2024-12-23 10:00:00,226.31,226.45,225.8,226.45,4498.0,223.7404,223.8788,223.2362,223.8788,4498.0
2024-12-23 10:05:00,226.44,226.46,225.72,226.24,9658.0,223.8689,223.8887,223.1571,223.6712,9658.0
2024-12-23 10:10:00,226.12,226.14,225.62,225.62,5462.0,223.5526,223.5723,223.0582,223.0582,5462.0
2024-12-23 10:15:00,225.75,225.9,225.6,225.77,2250.0,223.1868,223.3351,223.0385,223.2065,2250.0
2024-12-23 10:20:00,225.66,225.81,225.24,225.42,4077.0,223.0978,223.2461,222.6826,222.8605,4077.0
2024-12-23 10:25:00,225.42,225.62,225.15,225.41,5543.0,222.8605,223.0582,222.5936,222.8506,5543.0
2024-12-23 10:30:00,225.41,225.43,224.91,225.09,8537.0,222.8506,222.8704,222.3563,222.5343,8537.0
2024-12-23 10:35:00,225.27,225.44,224.91,224.91,4195.0,222.7122,222.8803,222.3563,222.3563,4195.0
2024-12-23 10:40:00,224.9,224.9,224.7,224.73,2327.0,222.3464,222.3464,222.1487,222.1784,2327.0
2024-12-23 10:45:00,224.71,224.91,224.4,224.48,3650.0,222.1586,222.3563,221.8521,221.9312,3650.0
2024-12-23 10:50:00,224.5,224.5,224.19,224.2,4200.0,221.951,221.951,221.6445,221.6544,4200.0
2024-12-23 10:55:00,224.2,224.37,224.13,224.34,5013.0,221.6544,221.8224,221.5852,221.7928,5013.0
2024-12-23 11:00:00,224.26,224.53,224.26,224.39,4834.0,221.7137,221.9806,221.7137,221.8422,4834.0
2024-12-23 11:05:00,224.44,224.44,223.88,224.03,6813.0,221.8916,221.8916,221.338,221.4863,6813.0
2024-12-23 11:10:00,224.12,224.19,223.99,224.05,2620.0,221.5753,221.6445,221.4468,221.5061,2620.0
2024-12-23 11:15:00,224.18,224.18,223.78,223.89,10515.0,221.6346,221.6346,221.2391,221.3479,10515.0
2024-12-23 11:20:00,223.88,223.99,223.71,223.83,5815.0,221.338,221.4468,221.1699,221.2886,5815.0
2024-12-23 11:25:00,223.94,223.97,223.73,223.84,2074.0,221.3973,221.427,221.1897,221.2985,2074.0
2024-12-23 11:30:00,223.84,224.12,223.84,224.05,7542.0,221.2985,221.5753,221.2985,221.5061,7542.0
2024-12-23 11:35:00,223.94,223.99,223.75,223.75,4379.0,221.3973,221.4468,221.2095,221.2095,4379.0
2024-12-23 11:40:00,223.84,223.96,223.67,223.89,4388.0,221.2985,221.4171,221.1304,221.3479,4388.0
2024-12-23 11:45:00,223.81,224.06,223.73,224.02,12313.0,221.2688,221.516,221.1897,221.4764,12313.0
2024-12-23 11:50:00,223.97,224.08,223.85,223.92,1717.0,221.427,221.5357,221.3083,221.3775,1717.0
2024-12-23 11:55:00,223.97,224.3,223.97,224.3,3453.0,221.427,221.7532,221.427,221.7532,3453.0
2024-12-23 12:00:00,224.28,224.46,224.13,224.13,5290.0,221.7335,221.9114,221.5852,221.5852,5290.0
2024-12-23 12:05:00,224.32,224.73,224.3,224.73,3257.0,221.773,222.1784,221.7532,222.1784,3257.0
2024-12-23 12:10:00,224.66,224.87,224.64,224.66,2579.0,222.1091,222.3168,222.0894,222.1091,2579.0
2024-12-23 12:15:00,224.61,224.73,224.08,224.18,3665.0,222.0597,222.1784,221.5357,221.6346,3665.0
2024-12-23 12:20:00,224.16,224.45,224.12,224.45,2405.0,221.6148,221.9015,221.5753,221.9015,2405.0
2024-12-23 12:25:00,224.4,224.51,224.27,224.38,2698.0,221.8521,221.9608,221.7236,221.8323,2698.0
2024-12-23 12:30:00,224.39,224.61,224.13,224.53,5732.0,221.8422,222.0597,221.5852,221.9806,5732.0
2024-12-23 12:35:00,224.54,224.54,224.5,224.5,1846.0,221.9905,221.9905,221.951,221.951,1846.0
2024-12-23 12:40:00,224.6,224.9,224.49,224.88,4581.0,222.0498,222.3464,221.9411,222.3266,4581.0
2024-12-23 12:45:00,224.88,224.94,224.58,224.86,14205.0,222.3266,222.386,222.0301,222.3069,14205.0
2024-12-23 12:50:00,224.93,224.93,224.63,224.75,2263.0,222.3761,222.3761,222.0795,222.1981,2263.0
2024-12-23 12:55:00,224.74,224.92,224.6,224.87,3587.0,222.1882,222.3662,222.0498,222.3168,3587.0
2024-12-23 13:00:00,224.87,225.24,224.86,225.12,6308.0,222.3168,222.6826,222.3069,222.5639,6308.0
2024-12-23 13:05:00,225.12,225.12,224.82,224.95,5698.0,222.5639,222.5639,222.2673,222.3959,5698.0
2024-12-23 13:10:00,224.96,225.27,224.95,225.27,2034.0,222.4057,222.7122,222.3959,222.7122,2034.0
2024-12-23 13:15:00,225.08,225.53,225.08,225.53,3008.0,222.5244,222.9693,222.5244,222.9693,3008.0
2024-12-23 13:20:00,225.4,225.51,225.01,225.15,5022.0,222.8407,222.9495,222.4552,222.5936,5022.0
2024-12-23 13:25:00,225.11,225.42,225.0,225.3,6012.0,222.554,222.8605,222.4453,222.7419,6012.0
2024-12-23 13:30:00,225.41,225.41,225.18,225.18,1998.0,222.8506,222.8506,222.6232,222.6232,1998.0
2024-12-23 13:35:00,225.33,225.38,225.0,225.33,3591.0,222.7715,222.821,222.4453,222.7715,3591.0
2024-12-23 13:40:00,225.3,225.33,224.98,225.16,4070.0,222.7419,222.7715,222.4255,222.6035,4070.0
2024-12-23 13:45:00,225.14,225.3,224.99,225.15,5497.0,222.5837,222.7419,222.4354,222.5936,5497.0
2024-12-23 13:50:00,225.26,225.28,225.02,225.17,8309.0,222.7023,222.7221,222.4651,222.6134,8309.0
2024-12-23 13:55:00,225.17,225.22,224.94,225.08,3955.0,222.6134,222.6628,222.386,222.5244,3955.0
2024-12-23 14:00:00,225.08,225.45,224.95,225.45,8418.0,222.5244,222.8902,222.3959,222.8902,8418.0
2024-12-23 14:05:00,225.53,225.57,225.34,225.45,2914.0,222.9693,223.0088,222.7814,222.8902,2914.0
2024-12-23 14:10:00,225.55,226.13,225.5,226.0,9757.0,222.989,223.5625,222.9396,223.4339,9757.0
2024-12-23 14:15:00,226.13,226.13,225.88,225.97,3436.0,223.5625,223.5625,223.3153,223.4043,3436.0
2024-12-23 14:20:00,225.99,226.09,225.97,225.99,4236.0,223.424,223.5229,223.4043,223.424,4236.0
2024-12-23 14:25:00,225.92,226.78,225.8,226.76,22988.0,223.3548,224.2051,223.2362,224.1853,22988.0
2024-12-23 14:30:00,226.78,226.78,226.07,226.26,3617.0,224.2051,224.2051,223.5031,223.691,3617.0
2024-12-23 14:35:00,226.26,226.26,226.05,226.13,4984.0,223.691,223.691,223.4834,223.5625,4984.0
2024-12-23 14:40:00,226.14,226.34,226.08,226.29,7276.0,223.5723,223.7701,223.513,223.7206,7276.0
2024-12-23 14:45:00,226.34,226.75,226.31,226.45,5580.0,223.7701,224.1754,223.7404,223.8788,5580.0
2024-12-23 14:50:00,226.48,226.64,226.4,226.63,5320.0,223.9085,224.0667,223.8294,224.0568,5320.0
2024-12-23 14:55:00,226.63,226.8,226.55,226.59,4860.0,224.0568,224.2248,223.9777,224.0172,4860.0
2024-12-23 15:00:00,226.49,226.55,226.27,226.55,5370.0,223.9184,223.9777,223.7009,223.9777,5370.0
2024-12-23 15:05:00,226.51,226.56,225.97,225.98,7631.0,223.9381,223.9876,223.4043,223.4142,7631.0
2024-12-23 15:10:00,225.98,226.09,225.8,226.02,12733.0,223.4142,223.5229,223.2362,223.4537,12733.0
2024-12-23 15:15:00,226.01,226.02,225.78,225.88,10216.0,223.4438,223.4537,223.2164,223.3153,10216.0
2024-12-23 15:20:00,225.97,226.06,225.66,225.66,10250.0,223.4043,223.4933,223.0978,223.0978,10250.0
2024-12-23 15:25:00,225.79,226.22,225.76,226.11,5206.0,223.2263,223.6514,223.1967,223.5427,5206.0
2024-12-23 15:30:00,226.13,226.42,226.03,226.42,5854.0,223.5625,223.8492,223.4636,223.8492,5854.0
2024-12-23 15:35:00,226.33,226.72,226.16,226.4,19184.0,223.7602,224.1458,223.5921,223.8294,19184.0
2024-12-23 15:40:00,226.46,226.57,226.26,226.33,15094.0,223.8887,223.9975,223.691,223.7602,15094.0
2024-12-23 15:45:00,226.26,226.4,226.09,226.23,10000.0,223.691,223.8294,223.5229,223.6613,10000.0
2024-12-23 15:50:00,226.2,226.67,226.2,226.41,27369.0,223.6317,224.0963,223.6317,223.8393,27369.0
2024-12-23 15:55:00,226.41,226.59,226.25,226.36,88069.0,223.8393,224.0172,223.6811,223.7898,88069.0
2024-12-24 09:30:00,225.75,225.83,224.42,225.16,14085.0,223.1868,223.2659,221.8719,222.6035,14085.0
2024-12-24 09:35:00,225.23,225.23,223.65,224.32,2672.0,222.6727,222.6727,221.1106,221.773,2672.0
2024-12-24 09:40:00,224.32,224.79,224.16,224.65,5733.0,221.773,222.2377,221.6148,222.0993,5733.0
2024-12-24 09:45:00,224.25,224.42,223.88,223.89,9370.0,221.7038,221.8719,221.338,221.3479,9370.0
2024-12-24 09:50:00,224.23,224.85,223.75,224.46,4521.0,221.684,222.297,221.2095,221.9114,4521.0
2024-12-24 09:55:00,224.48,224.83,224.14,224.41,4613.0,221.9312,222.2772,221.5951,221.862,4613.0
2024-12-24 10:00:00,224.5,225.16,224.42,225.07,6815.0,221.951,222.6035,221.8719,222.5145,6815.0
2024-12-24 10:05:00,225.27,225.69,224.89,224.89,4439.0,222.7122,223.1275,222.3365,222.3365,4439.0
2024-12-24 10:10:00,225.0,225.24,224.76,224.76,2400.0,222.4453,222.6826,222.208,222.208,2400.0
2024-12-24 10:15:00,225.09,225.9,224.9,225.9,2379.0,222.5343,223.3351,222.3464,223.3351,2379.0
2024-12-24 10:20:00,225.76,226.01,225.26,225.26,8366.0,223.1967,223.4438,222.7023,222.7023,8366.0
2024-12-24 10:25:00,225.47,225.47,224.82,224.82,2154.0,222.9099,222.9099,222.2673,222.2673,2154.0
2024-12-24 10:30:00,224.83,225.41,224.67,225.21,4686.0,222.2772,222.8506,222.119,222.6529,4686.0
2024-12-24 10:35:00,225.15,225.31,224.9,224.97,4081.0,222.5936,222.7518,222.3464,222.4156,4081.0
2024-12-24 10:40:00,224.97,225.0,224.64,224.86,6203.0,222.4156,222.4453,222.0894,222.3069,6203.0
2024-12-24 10:45:00,224.86,224.98,224.3,224.46,8265.0,222.3069,222.4255,221.7532,221.9114,8265.0
2024-12-24 10:50:00,224.3,224.3,223.64,224.01,8555.0,221.7532,221.7532,221.1007,221.4665,8555.0
2024-12-24 10:55:00,223.9,224.13,223.65,223.94,13067.0,221.3578,221.5852,221.1106,221.3973,13067.0
2024-12-24 11:00:00,224.01,224.1,223.78,224.03,7597.0,221.4665,221.5555,221.2391,221.4863,7597.0
2024-12-24 11:05:00,223.92,224.13,223.67,223.69,12726.0,221.3775,221.5852,221.1304,221.1502,12726.0
2024-12-24 11:10:00,223.78,223.78,223.4,223.55,8683.0,221.2391,221.2391,220.8635,221.0117,8683.0
2024-12-24 11:15:00,223.55,223.73,223.32,223.73,5412.0,221.0117,221.1897,220.7844,221.1897,5412.0
2024-12-24 11:20:00,223.73,224.24,223.36,224.09,5663.0,221.1897,221.6939,220.8239,221.5456,5663.0
2024-12-24 11:25:00,223.95,224.21,223.92,224.03,1365.0,221.4072,221.6643,221.3775,221.4863,1365.0
2024-12-24 11:30:00,224.04,224.49,223.95,224.49,5222.0,221.4962,221.9411,221.4072,221.9411,5222.0
2024-12-24 11:35:00,224.34,224.77,224.24,224.5,9011.0,221.7928,222.2179,221.6939,221.951,9011.0
2024-12-24 11:40:00,224.43,224.65,224.36,224.56,2291.0,221.8818,222.0993,221.8126,222.0103,2291.0
2024-12-24 11:45:00,224.65,224.76,224.15,224.19,4813.0,222.0993,222.208,221.6049,221.6445,4813.0
2024-12-24 11:50:00,224.19,224.48,224.08,224.08,2085.0,221.6445,221.9312,221.5357,221.5357,2085.0
2024-12-24 11:55:00,224.12,224.37,224.11,224.26,1905.0,221.5753,221.8224,221.5654,221.7137,1905.0
2024-12-24 12:00:00,224.15,224.39,224.01,224.12,2877.0,221.6049,221.8422,221.4665,221.5753,2877.0
2024-12-24 12:05:00,224.04,224.31,224.04,224.18,6778.0,221.4962,221.7631,221.4962,221.6346,6778.0
2024-12-24 12:10:00,224.19,224.36,224.1,224.1,2877.0,221.6445,221.8126,221.5555,221.5555,2877.0
2024-12-24 12:15:00,224.23,224.64,224.21,224.57,4906.0,221.684,222.0894,221.6643,222.0202,4906.0
2024-12-24 12:20:00,224.56,224.76,224.49,224.49,2498.0,222.0103,222.208,221.9411,221.9411,2498.0
2024-12-24 12:25:00,224.49,224.86,224.47,224.86,3008.0,221.9411,222.3069,221.9213,222.3069,3008.0
2024-12-24 12:30:00,224.78,224.85,224.63,224.69,6198.0,222.2278,222.297,222.0795,222.1388,6198.0
2024-12-24 12:35:00,224.69,225.29,224.69,225.29,8115.0,222.1388,222.732,222.1388,222.732,8115.0
2024-12-24 12:40:00,225.22,225.4,225.02,225.25,5920.0,222.6628,222.8407,222.4651,222.6924,5920.0
2024-12-24 12:45:00,225.26,225.39,224.97,225.06,6164.0,222.7023,222.8309,222.4156,222.5046,6164.0
2024-12-24 12:50:00,224.96,225.08,224.86,224.93,11482.0,222.4057,222.5244,222.3069,222.3761,11482.0
2024-12-24 12:55:00,224.98,225.47,224.9,225.47,25128.0,222.4255,222.9099,222.3464,222.9099,25128.0
2024-12-26 09:30:00,224.3,225.41,224.01,224.56,13711.0,221.7532,222.8506,221.4665,222.0103,13711.0
2024-12-26 09:35:00,224.77,224.77,224.5,224.55,3300.0,222.2179,222.2179,221.951,222.0004,3300.0
2024-12-26 09:40:00,224.59,225.21,224.32,224.94,5106.0,222.0399,222.6529,221.773,222.386,5106.0
2024-12-26 09:45:00,224.94,224.94,224.5,224.88,5006.0,222.386,222.386,221.951,222.3266,5006.0
2024-12-26 09:50:00,224.88,224.89,224.1,224.63,6107.0,222.3266,222.3365,221.5555,222.0795,6107.0
2024-12-26 09:55:00,224.57,225.22,224.29,225.05,7558.0,222.0202,222.6628,221.7433,222.4947,7558.0
2024-12-26 10:00:00,224.88,225.8,224.79,225.39,13796.0,222.3266,223.2362,222.2377,222.8309,13796.0
2024-12-26 10:05:00,225.56,226.1,225.47,226.06,7898.0,222.9989,223.5328,222.9099,223.4933,7898.0
2024-12-26 10:10:00,226.06,226.13,225.55,225.7,7023.0,223.4933,223.5625,222.989,223.1373,7023.0
2024-12-26 10:15:00,226.06,226.06,225.56,225.67,12133.0,223.4933,223.4933,222.9989,223.1077,12133.0
2024-12-26 10:20:00,225.71,225.75,225.21,225.24,6405.0,223.1472,223.1868,222.6529,222.6826,6405.0
2024-12-26 10:25:00,225.4,225.62,225.03,225.56,6462.0,222.8407,223.0582,222.4749,222.9989,6462.0
2024-12-26 10:30:00,225.56,225.57,225.26,225.32,4345.0,222.9989,223.0088,222.7023,222.7617,4345.0
2024-12-26 10:35:00,225.51,225.54,224.97,224.97,5116.0,222.9495,222.9792,222.4156,222.4156,5116.0
2024-12-26 10:40:00,225.15,225.24,224.96,224.98,1906.0,222.5936,222.6826,222.4057,222.4255,1906.0
2024-12-26 10:45:00,224.96,225.78,224.89,225.36,5923.0,222.4057,223.2164,222.3365,222.8012,5923.0
2024-12-26 10:50:00,225.36,225.72,225.19,225.72,5965.0,222.8012,223.1571,222.6331,223.1571,5965.0
2024-12-26 10:55:00,225.49,225.79,225.21,225.55,5271.0,222.9297,223.2263,222.6529,222.989,5271.0
2024-12-26 11:00:00,225.55,225.84,225.45,225.84,8057.0,222.989,223.2757,222.8902,223.2757,8057.0
2024-12-26 11:05:00,225.73,226.19,225.59,225.94,3473.0,223.167,223.6218,223.0286,223.3746,3473.0
2024-12-26 11:10:00,225.66,225.83,225.43,225.66,7888.0,223.0978,223.2659,222.8704,223.0978,7888.0
2024-12-26 11:15:00,225.54,225.86,225.51,225.55,3312.0,222.9792,223.2955,222.9495,222.989,3312.0
2024-12-26 11:20:00,225.58,225.58,225.24,225.34,5067.0,223.0187,223.0187,222.6826,222.7814,5067.0
2024-12-26 11:25:00,225.34,225.42,225.24,225.36,3407.0,222.7814,222.8605,222.6826,222.8012,3407.0
2024-12-26 11:30:00,225.37,225.61,225.25,225.56,8324.0,222.8111,223.0484,222.6924,222.9989,8324.0
2024-12-26 11:35:00,225.54,225.57,225.35,225.35,1227.0,222.9792,223.0088,222.7913,222.7913,1227.0
2024-12-26 11:40:00,225.51,225.6,225.38,225.55,8133.0,222.9495,223.0385,222.821,222.989,8133.0
2024-12-26 11:45:00,225.6,225.6,225.37,225.47,3864.0,223.0385,223.0385,222.8111,222.9099,3864.0
2024-12-26 11:50:00,225.36,225.5,225.19,225.2,4059.0,222.8012,222.9396,222.6331,222.643,4059.0
2024-12-26 11:55:00,225.35,225.58,225.2,225.57,5641.0,222.7913,223.0187,222.643,223.0088,5641.0
2024-12-26 12:00:00,225.49,225.57,225.45,225.56,2383.0,222.9297,223.0088,222.8902,222.9989,2383.0
2024-12-26 12:05:00,225.56,225.57,225.44,225.46,1101.0,222.9989,223.0088,222.8803,222.9001,1101.0
2024-12-26 12:10:00,225.55,225.55,225.27,225.27,5058.0,222.989,222.989,222.7122,222.7122,5058.0
2024-12-26 12:15:00,225.22,225.3,225.05,225.05,1561.0,222.6628,222.7419,222.4947,222.4947,1561.0
2024-12-26 12:20:00,225.05,225.27,225.03,225.03,2945.0,222.4947,222.7122,222.4749,222.4749,2945.0
2024-12-26 12:25:00,225.04,225.17,224.99,225.0,5248.0,222.4848,222.6134,222.4354,222.4453,5248.0
2024-12-26 12:30:00,225.0,225.21,224.99,225.02,2903.0,222.4453,222.6529,222.4354,222.4651,2903.0
2024-12-26 12:35:00,225.11,225.11,224.95,224.95,2070.0,222.554,222.554,222.3959,222.3959,2070.0
2024-12-26 12:40:00,224.96,225.18,224.96,225.08,6623.0,222.4057,222.6232,222.4057,222.5244,6623.0
2024-12-26 12:45:00,225.17,225.18,224.91,224.91,2887.0,222.6134,222.6232,222.3563,222.3563,2887.0
2024-12-26 12:50:00,224.91,225.12,224.9,224.9,1746.0,222.3563,222.5639,222.3464,222.3464,1746.0
2024-12-26 12:55:00,225.01,225.02,224.84,224.98,3214.0,222.4552,222.4651,222.2871,222.4255,3214.0
2024-12-26 13:00:00,224.98,225.06,224.84,224.88,7868.0,222.4255,222.5046,222.2871,222.3266,7868.0
2024-12-26 13:05:00,224.84,224.85,224.63,224.65,4502.0,222.2871,222.297,222.0795,222.0993,4502.0
2024-12-26 13:10:00,224.76,224.77,224.54,224.67,933.0,222.208,222.2179,221.9905,222.119,933.0
2024-12-26 13:15:00,224.55,224.7,224.55,224.58,2726.0,222.0004,222.1487,222.0004,222.0301,2726.0
2024-12-26 13:20:00,224.62,224.78,224.56,224.75,2150.0,222.0696,222.2278,222.0103,222.1981,2150.0
2024-12-26 13:25:00,224.77,225.08,224.72,225.01,2913.0,222.2179,222.5244,222.1685,222.4552,2913.0
2024-12-26 13:30:00,224.94,224.99,224.66,224.67,4840.0,222.386,222.4354,222.1091,222.119,4840.0
2024-12-26 13:35:00,224.7,224.79,224.69,224.72,1061.0,222.1487,222.2377,222.1388,222.1685,1061.0
2024-12-26 13:40:00,224.65,224.68,224.41,224.54,6526.0,222.0993,222.1289,221.862,221.9905,6526.0
2024-12-26 13:45:00,224.54,224.7,224.49,224.52,3928.0,221.9905,222.1487,221.9411,221.9707,3928.0
2024-12-26 13:50:00,224.58,224.73,224.41,224.69,5174.0,222.0301,222.1784,221.862,222.1388,5174.0
2024-12-26 13:55:00,224.57,224.58,224.47,224.48,2233.0,222.0202,222.0301,221.9213,221.9312,2233.0
2024-12-26 14:00:00,224.48,224.64,224.35,224.56,5874.0,221.9312,222.0894,221.8027,222.0103,5874.0
2024-12-26 14:05:00,224.5,224.55,224.35,224.45,2568.0,221.951,222.0004,221.8027,221.9015,2568.0
2024-12-26 14:10:00,224.36,224.45,224.31,224.43,4682.0,221.8126,221.9015,221.7631,221.8818,4682.0
2024-12-26 14:15:00,224.32,224.44,224.32,224.37,1518.0,221.773,221.8916,221.773,221.8224,1518.0
2024-12-26 14:20:00,224.35,224.56,224.33,224.54,4710.0,221.8027,222.0103,221.7829,221.9905,4710.0
2024-12-26 14:25:00,224.49,224.64,224.48,224.61,5521.0,221.9411,222.0894,221.9312,222.0597,5521.0
2024-12-26 14:30:00,224.61,224.61,224.42,224.43,4230.0,222.0597,222.0597,221.8719,221.8818,4230.0
2024-12-26 14:35:00,224.55,224.66,224.39,224.66,4962.0,222.0004,222.1091,221.8422,222.1091,4962.0
2024-12-26 14:40:00,224.46,224.6,224.44,224.45,3011.0,221.9114,222.0498,221.8916,221.9015,3011.0
2024-12-26 14:45:00,224.44,224.65,224.44,224.48,3056.0,221.8916,222.0993,221.8916,221.9312,3056.0
2024-12-26 14:50:00,224.49,224.57,224.39,224.39,3188.0,221.9411,222.0202,221.8422,221.8422,3188.0
2024-12-26 14:55:00,224.41,224.44,224.3,224.35,3450.0,221.862,221.8916,221.7532,221.8027,3450.0
2024-12-26 15:00:00,224.32,224.44,224.3,224.44,2019.0,221.773,221.8916,221.7532,221.8916,2019.0
2024-12-26 15:05:00,224.46,224.47,224.34,224.41,1623.0,221.9114,221.9213,221.7928,221.862,1623.0
2024-12-26 15:10:00,224.36,224.38,224.24,224.3,3680.0,221.8126,221.8323,221.6939,221.7532,3680.0
2024-12-26 15:15:00,224.18,224.33,224.11,224.19,7101.0,221.6346,221.7829,221.5654,221.6445,7101.0
2024-12-26 15:20:00,224.19,224.28,224.09,224.19,5988.0,221.6445,221.7335,221.5456,221.6445,5988.0
2024-12-26 15:25:00,224.12,224.19,224.06,224.12,4175.0,221.5753,221.6445,221.516,221.5753,4175.0
2024-12-26 15:30:00,224.03,224.21,223.96,224.15,12646.0,221.4863,221.6643,221.4171,221.6049,12646.0
2024-12-26 15:35:00,224.15,224.5,224.03,224.36,14893.0,221.6049,221.951,221.4863,221.8126,14893.0
2024-12-26 15:40:00,224.36,224.37,224.1,224.15,8013.0,221.8126,221.8224,221.5555,221.6049,8013.0
2024-12-26 15:45:00,224.11,224.41,224.08,224.34,11753.0,221.5654,221.862,221.5357,221.7928,11753.0
2024-12-26 15:50:00,224.3,224.52,224.11,224.29,29723.0,221.7532,221.9707,221.5654,221.7433,29723.0
2024-12-26 15:55:00,224.31,224.38,223.96,224.26,67092.0,221.7631,221.8323,221.4171,221.7137,67092.0
2024-12-27 09:30:00,222.99,224.6,222.99,223.22,14321.0,220.4581,222.0498,220.4581,220.6855,14321.0
2024-12-27 09:35:00,223.27,223.9,223.04,223.06,4073.0,220.7349,221.3578,220.5075,220.5273,4073.0
2024-12-27 09:40:00,223.4,224.48,223.33,224.48,14704.0,220.8635,221.9312,220.7942,221.9312,14704.0
2024-12-27 09:45:00,224.29,224.48,223.64,223.89,9533.0,221.7433,221.9312,221.1007,221.3479,9533.0
2024-12-27 09:50:00,223.83,223.83,223.45,223.69,5735.0,221.2886,221.2886,220.9129,221.1502,5735.0
2024-12-27 09:55:00,223.6,223.91,223.56,223.75,10767.0,221.0612,221.3677,221.0216,221.2095,10767.0
2024-12-27 10:00:00,223.87,224.01,223.6,223.63,12961.0,221.3281,221.4665,221.0612,221.0908,12961.0
2024-12-27 10:05:00,223.76,223.9,223.61,223.82,3870.0,221.2194,221.3578,221.0711,221.2787,3870.0
2024-12-27 10:10:00,223.74,223.85,223.47,223.53,2486.0,221.1996,221.3083,220.9327,220.992,2486.0
2024-12-27 10:15:00,223.41,223.87,223.35,223.72,6574.0,220.8733,221.3281,220.814,221.1798,6574.0
2024-12-27 10:20:00,223.53,223.79,223.46,223.5,1295.0,220.992,221.249,220.9228,220.9623,1295.0
2024-12-27 10:25:00,223.5,223.56,223.38,223.5,4347.0,220.9623,221.0216,220.8437,220.9623,4347.0
2024-12-27 10:30:00,223.45,223.5,223.12,223.31,2407.0,220.9129,220.9623,220.5866,220.7745,2407.0
2024-12-27 10:35:00,223.19,223.54,223.18,223.4,1842.0,220.6558,221.0019,220.646,220.8635,1842.0
2024-12-27 10:40:00,223.54,223.83,223.51,223.61,3529.0,221.0019,221.2886,220.9722,221.0711,3529.0
2024-12-27 10:45:00,223.68,223.81,223.59,223.69,3136.0,221.1403,221.2688,221.0513,221.1502,3136.0
2024-12-27 10:50:00,223.79,224.29,223.79,224.29,13927.0,221.249,221.7433,221.249,221.7433,13927.0
2024-12-27 10:55:00,224.21,224.21,223.55,223.72,3590.0,221.6643,221.6643,221.0117,221.1798,3590.0
2024-12-27 11:00:00,223.61,223.82,223.06,223.17,8266.0,221.0711,221.2787,220.5273,220.6361,8266.0
2024-12-27 11:05:00,223.15,223.17,222.92,223.02,8109.0,220.6163,220.6361,220.3889,220.4878,8109.0
2024-12-27 11:10:00,223.12,223.35,223.12,223.2,6443.0,220.5866,220.814,220.5866,220.6657,6443.0
2024-12-27 11:15:00,223.2,223.23,222.94,223.06,6248.0,220.6657,220.6954,220.4087,220.5273,6248.0
2024-12-27 11:20:00,223.06,223.26,223.03,223.12,7008.0,220.5273,220.725,220.4977,220.5866,7008.0
2024-12-27 11:25:00,223.07,223.18,222.96,222.96,2084.0,220.5372,220.646,220.4284,220.4284,2084.0
2024-12-27 11:30:00,222.91,223.0,222.85,222.96,2692.0,220.379,220.468,220.3197,220.4284,2692.0
2024-12-27 11:35:00,223.04,223.39,222.85,223.22,4531.0,220.5075,220.8536,220.3197,220.6855,4531.0
2024-12-27 11:40:00,223.19,223.19,222.86,222.99,2023.0,220.6558,220.6558,220.3296,220.4581,2023.0
2024-12-27 11:45:00,222.96,222.96,222.3,222.31,4381.0,220.4284,220.4284,219.7759,219.7858,4381.0
2024-12-27 11:50:00,222.31,222.31,221.96,222.12,9888.0,219.7858,219.7858,219.4398,219.598,9888.0
2024-12-27 11:55:00,222.15,222.53,222.12,222.31,3365.0,219.6276,220.0033,219.598,219.7858,3365.0
2024-12-27 12:00:00,222.17,222.17,221.85,221.91,5221.0,219.6474,219.6474,219.3311,219.3904,5221.0
2024-12-27 12:05:00,222.01,222.01,221.59,221.69,5862.0,219.4892,219.4892,219.074,219.1729,5862.0
2024-12-27 12:10:00,221.75,221.77,221.51,221.75,8369.0,219.2322,219.252,218.9949,219.2322,8369.0
2024-12-27 12:15:00,221.85,221.85,221.66,221.81,5565.0,219.3311,219.3311,219.1432,219.2915,5565.0
2024-12-27 12:20:00,221.71,221.75,221.58,221.65,4067.0,219.1926,219.2322,219.0641,219.1333,4067.0
2024-12-27 12:25:00,221.72,221.76,221.6,221.71,3297.0,219.2025,219.2421,219.0839,219.1926,3297.0
2024-12-27 12:30:00,221.67,221.78,221.57,221.64,3363.0,219.1531,219.2618,219.0542,219.1234,3363.0
2024-12-27 12:35:00,221.63,221.65,221.39,221.54,7035.0,219.1136,219.1333,218.8763,219.0246,7035.0
2024-12-27 12:40:00,221.51,221.64,221.3,221.51,7410.0,218.9949,219.1234,218.7873,218.9949,7410.0
2024-12-27 12:45:00,221.51,221.54,221.47,221.52,1129.0,218.9949,219.0246,218.9554,219.0048,1129.0
2024-12-27 12:50:00,221.57,221.66,221.44,221.65,3988.0,219.0542,219.1432,218.9257,219.1333,3988.0
2024-12-27 12:55:00,221.65,221.67,221.46,221.64,7918.0,219.1333,219.1531,218.9455,219.1234,7918.0
2024-12-27 13:00:00,221.67,221.92,221.66,221.86,4495.0,219.1531,219.4003,219.1432,219.3409,4495.0
2024-12-27 13:05:00,221.94,221.94,221.62,221.7,4436.0,219.42,219.42,219.1037,219.1828,4436.0
2024-12-27 13:10:00,221.71,222.09,221.71,222.09,5029.0,219.1926,219.5683,219.1926,219.5683,5029.0
2024-12-27 13:15:00,222.1,222.2,222.1,222.2,1612.0,219.5782,219.6771,219.5782,219.6771,1612.0
2024-12-27 13:20:00,222.16,222.31,221.99,222.24,7159.0,219.6375,219.7858,219.4695,219.7166,7159.0
2024-12-27 13:25:00,222.23,222.31,221.99,222.17,5547.0,219.7067,219.7858,219.4695,219.6474,5547.0
2024-12-27 13:30:00,222.09,222.2,221.95,222.2,4241.0,219.5683,219.6771,219.4299,219.6771,4241.0
2024-12-27 13:35:00,222.14,222.34,222.07,222.32,5181.0,219.6178,219.8155,219.5486,219.7957,5181.0
2024-12-27 13:40:00,222.34,222.42,222.09,222.15,2774.0,219.8155,219.8946,219.5683,219.6276,2774.0
2024-12-27 13:45:00,222.2,222.2,221.91,221.99,3987.0,219.6771,219.6771,219.3904,219.4695,3987.0
2024-12-27 13:50:00,221.99,222.22,221.98,222.17,5831.0,219.4695,219.6969,219.4596,219.6474,5831.0
2024-12-27 13:55:00,222.26,222.41,222.2,222.27,5894.0,219.7364,219.8847,219.6771,219.7463,5894.0
2024-12-27 14:00:00,222.24,222.31,222.15,222.15,4069.0,219.7166,219.7858,219.6276,219.6276,4069.0
2024-12-27 14:05:00,222.19,222.36,222.14,222.34,8616.0,219.6672,219.8353,219.6178,219.8155,8616.0
2024-12-27 14:10:00,222.34,222.48,222.24,222.48,4040.0,219.8155,219.9539,219.7166,219.9539,4040.0
2024-12-27 14:15:00,222.43,222.7,222.41,222.7,6289.0,219.9045,220.1714,219.8847,220.1714,6289.0
2024-12-27 14:20:00,222.58,222.66,222.48,222.59,4658.0,220.0528,220.1319,219.9539,220.0627,4658.0
2024-12-27 14:25:00,222.59,222.81,222.54,222.69,6239.0,220.0627,220.2802,220.0132,220.1615,6239.0
2024-12-27 14:30:00,222.69,222.79,222.52,222.66,7717.0,220.1615,220.2604,219.9934,220.1319,7717.0
2024-12-27 14:35:00,222.69,222.97,222.67,222.83,3750.0,220.1615,220.4383,220.1417,220.2999,3750.0
2024-12-27 14:40:00,222.76,222.95,222.63,222.87,9718.0,220.2307,220.4186,220.1022,220.3395,9718.0
2024-12-27 14:45:00,222.81,222.95,222.73,222.95,5661.0,220.2802,220.4186,220.2011,220.4186,5661.0
2024-12-27 14:50:00,222.82,222.86,222.65,222.68,3714.0,220.29,220.3296,220.122,220.1516,3714.0
2024-12-27 14:55:00,222.73,222.94,222.66,222.79,6238.0,220.2011,220.4087,220.1319,220.2604,6238.0
2024-12-27 15:00:00,222.88,222.93,222.5,222.63,7850.0,220.3494,220.3988,219.9737,220.1022,7850.0
2024-12-27 15:05:00,222.47,222.67,222.24,222.67,9790.0,219.944,220.1417,219.7166,220.1417,9790.0
2024-12-27 15:10:00,222.52,222.55,222.25,222.33,7046.0,219.9934,220.0231,219.7265,219.8056,7046.0
2024-12-27 15:15:00,222.31,222.33,222.16,222.32,8623.0,219.7858,219.8056,219.6375,219.7957,8623.0
2024-12-27 15:20:00,222.31,222.65,222.14,222.55,12205.0,219.7858,220.122,219.6178,220.0231,12205.0
2024-12-27 15:25:00,222.43,222.64,222.36,222.5,6179.0,219.9045,220.1121,219.8353,219.9737,6179.0
2024-12-27 15:30:00,222.48,222.64,222.43,222.54,7734.0,219.9539,220.1121,219.9045,220.0132,7734.0
2024-12-27 15:35:00,222.54,222.76,222.51,222.59,11011.0,220.0132,220.2307,219.9836,220.0627,11011.0
2024-12-27 15:40:00,222.57,222.65,222.38,222.56,12719.0,220.0429,220.122,219.855,220.033,12719.0
2024-12-27 15:45:00,222.67,222.9,222.53,222.9,32715.0,220.1417,220.3691,220.0033,220.3691,32715.0
2024-12-27 15:50:00,222.82,223.08,222.75,222.88,29152.0,220.29,220.5471,220.2208,220.3494,29152.0
2024-12-27 15:55:00,222.95,222.97,222.59,222.84,87796.0,220.4186,220.4383,220.0627,220.3098,87796.0
2024-12-30 09:30:00,222.67,222.68,221.84,222.23,19824.0,220.1417,220.1516,219.3212,219.7067,19824.0
2024-12-30 09:35:00,222.22,222.6,221.01,221.34,9703.0,219.6969,220.0725,218.5006,218.8268,9703.0
2024-12-30 09:40:00,221.26,221.44,220.74,221.32,11243.0,218.7478,218.9257,218.2337,218.8071,11243.0
2024-12-30 09:45:00,220.92,221.21,220.2,220.53,9029.0,218.4116,218.6983,217.6998,218.026,9029.0
2024-12-30 09:50:00,220.44,220.8,220.32,220.8,4150.0,217.9371,218.293,217.8184,218.293,4150.0
2024-12-30 09:55:00,220.55,221.17,220.42,220.98,4609.0,218.0458,218.6588,217.9173,218.4709,4609.0
2024-12-30 10:00:00,220.82,220.9,220.32,220.47,9798.0,218.3127,218.3918,217.8184,217.9667,9798.0
2024-12-30 10:05:00,220.44,220.75,220.44,220.65,3532.0,217.9371,218.2435,217.9371,218.1447,3532.0
2024-12-30 10:10:00,220.67,220.77,219.77,220.23,26537.0,218.1645,218.2633,217.2747,217.7294,26537.0
2024-12-30 10:15:00,220.12,220.28,219.77,220.11,5971.0,217.6207,217.7789,217.2747,217.6108,5971.0
2024-12-30 10:20:00,220.13,220.59,219.91,220.55,6231.0,217.6306,218.0854,217.4131,218.0458,6231.0
2024-12-30 10:25:00,220.41,220.53,220.17,220.32,7555.0,217.9074,218.026,217.6701,217.8184,7555.0
2024-12-30 10:30:00,220.42,220.78,220.39,220.64,7167.0,217.9173,218.2732,217.8876,218.1348,7167.0
2024-12-30 10:35:00,220.67,220.7,220.1,220.23,5048.0,218.1645,218.1941,217.6009,217.7294,5048.0
2024-12-30 10:40:00,220.32,220.62,220.1,220.62,7372.0,217.8184,218.115,217.6009,218.115,7372.0
2024-12-30 10:45:00,220.38,220.99,220.37,220.38,5295.0,217.8777,218.4808,217.8679,217.8777,5295.0
2024-12-30 10:50:00,220.49,221.0,220.47,220.58,13201.0,217.9865,218.4907,217.9667,218.0755,13201.0
2024-12-30 10:55:00,220.69,221.0,220.57,220.9,4914.0,218.1842,218.4907,218.0656,218.3918,4914.0
2024-12-30 11:00:00,220.97,221.08,220.87,221.05,2739.0,218.461,218.5698,218.3622,218.5401,2739.0
2024-12-30 11:05:00,221.05,221.48,220.91,221.43,6565.0,218.5401,218.9653,218.4017,218.9158,6565.0
2024-12-30 11:10:00,221.37,221.55,221.31,221.41,5010.0,218.8565,219.0345,218.7972,218.896,5010.0
2024-12-30 11:15:00,221.41,221.78,221.32,221.75,3361.0,218.896,219.2618,218.8071,219.2322,3361.0
2024-12-30 11:20:00,221.69,221.85,221.48,221.67,7000.0,219.1729,219.3311,218.9653,219.1531,7000.0
2024-12-30 11:25:00,221.7,221.85,221.51,221.68,4741.0,219.1828,219.3311,218.9949,219.163,4741.0
2024-12-30 11:30:00,221.83,222.13,221.81,222.01,3367.0,219.3113,219.6079,219.2915,219.4892,3367.0
2024-12-30 11:35:00,221.86,222.33,221.83,222.04,3893.0,219.3409,219.8056,219.3113,219.5189,3893.0
2024-12-30 11:40:00,222.01,222.48,222.01,222.33,9440.0,219.4892,219.9539,219.4892,219.8056,9440.0
2024-12-30 11:45:00,222.18,222.21,221.71,221.72,5176.0,219.6573,219.687,219.1926,219.2025,5176.0
2024-12-30 11:50:00,221.71,221.86,221.6,221.6,3637.0,219.1926,219.3409,219.0839,219.0839,3637.0
2024-12-30 11:55:00,221.78,222.03,221.73,221.8,3517.0,219.2618,219.509,219.2124,219.2816,3517.0
2024-12-30 12:00:00,221.83,222.05,221.69,221.91,4090.0,219.3113,219.5288,219.1729,219.3904,4090.0
2024-12-30 12:05:00,221.91,222.06,221.78,222.06,3295.0,219.3904,219.5387,219.2618,219.5387,3295.0
2024-12-30 12:10:00,222.15,222.32,221.99,222.06,5985.0,219.6276,219.7957,219.4695,219.5387,5985.0
2024-12-30 12:15:00,222.02,222.24,221.96,222.04,4096.0,219.4991,219.7166,219.4398,219.5189,4096.0
2024-12-30 12:20:00,222.22,222.81,222.1,222.39,16659.0,219.6969,220.2802,219.5782,219.8649,16659.0
2024-12-30 12:25:00,222.5,222.5,222.13,222.18,4284.0,219.9737,219.9737,219.6079,219.6573,4284.0
2024-12-30 12:30:00,222.1,222.21,221.77,221.97,5013.0,219.5782,219.687,219.252,219.4497,5013.0
2024-12-30 12:35:00,222.12,222.25,221.95,222.08,4519.0,219.598,219.7265,219.4299,219.5584,4519.0
2024-12-30 12:40:00,221.99,222.03,221.8,221.8,1524.0,219.4695,219.509,219.2816,219.2816,1524.0
2024-12-30 12:45:00,221.85,221.95,221.67,221.95,2060.0,219.3311,219.4299,219.1531,219.4299,2060.0
2024-12-30 12:50:00,221.91,221.94,221.65,221.65,2554.0,219.3904,219.42,219.1333,219.1333,2554.0
2024-12-30 12:55:00,221.67,221.98,221.67,221.98,1598.0,219.1531,219.4596,219.1531,219.4596,1598.0
2024-12-30 13:00:00,221.74,221.79,221.57,221.64,4126.0,219.2223,219.2717,219.0542,219.1234,4126.0
2024-12-30 13:05:00,221.65,221.82,221.64,221.66,2300.0,219.1333,219.3014,219.1234,219.1432,2300.0
2024-12-30 13:10:00,221.75,221.96,221.73,221.8,5082.0,219.2322,219.4398,219.2124,219.2816,5082.0
2024-12-30 13:15:00,221.69,221.87,221.58,221.72,5469.0,219.1729,219.3508,219.0641,219.2025,5469.0
2024-12-30 13:20:00,221.75,221.79,221.66,221.73,4515.0,219.2322,219.2717,219.1432,219.2124,4515.0
2024-12-30 13:25:00,221.63,221.71,221.49,221.65,2412.0,219.1136,219.1926,218.9751,219.1333,2412.0
2024-12-30 13:30:00,221.49,221.69,221.46,221.58,4562.0,218.9751,219.1729,218.9455,219.0641,4562.0
2024-12-30 13:35:00,221.57,221.66,221.39,221.39,3474.0,219.0542,219.1432,218.8763,218.8763,3474.0
2024-12-30 13:40:00,221.43,221.51,221.32,221.36,9617.0,218.9158,218.9949,218.8071,218.8466,9617.0
2024-12-30 13:45:00,221.29,221.48,221.22,221.4,6062.0,218.7774,218.9653,218.7082,218.8862,6062.0
2024-12-30 13:50:00,221.3,221.43,221.14,221.26,5731.0,218.7873,218.9158,218.6291,218.7478,5731.0
2024-12-30 13:55:00,221.26,221.26,221.05,221.08,2041.0,218.7478,218.7478,218.5401,218.5698,2041.0
2024-12-30 14:00:00,221.16,221.28,221.01,221.12,7187.0,218.6489,218.7675,218.5006,218.6093,7187.0
2024-12-30 14:05:00,221.02,221.13,220.92,221.01,5135.0,218.5105,218.6192,218.4116,218.5006,5135.0
2024-12-30 14:10:00,221.01,221.12,220.93,220.97,3916.0,218.5006,218.6093,218.4215,218.461,3916.0
2024-12-30 14:15:00,221.01,221.09,220.74,220.84,7826.0,218.5006,218.5797,218.2337,218.3325,7826.0
2024-12-30 14:20:00,220.73,220.84,220.5,220.57,9952.0,218.2238,218.3325,217.9964,218.0656,9952.0
2024-12-30 14:25:00,220.78,220.82,220.69,220.72,3339.0,218.2732,218.3127,218.1842,218.2139,3339.0
2024-12-30 14:30:00,220.71,220.9,220.62,220.76,4882.0,218.204,218.3918,218.115,218.2534,4882.0
2024-12-30 14:35:00,220.63,220.74,220.52,220.65,5253.0,218.1249,218.2337,218.0162,218.1447,5253.0
2024-12-30 14:40:00,220.59,220.9,220.58,220.78,7954.0,218.0854,218.3918,218.0755,218.2732,7954.0
2024-12-30 14:45:00,220.87,221.0,220.73,220.84,5299.0,218.3622,218.4907,218.2238,218.3325,5299.0
2024-12-30 14:50:00,220.82,220.87,220.68,220.69,4888.0,218.3127,218.3622,218.1743,218.1842,4888.0
2024-12-30 14:55:00,220.73,220.79,220.63,220.63,3155.0,218.2238,218.2831,218.1249,218.1249,3155.0
2024-12-30 15:00:00,220.63,220.64,220.41,220.42,7163.0,218.1249,218.1348,217.9074,217.9173,7163.0
2024-12-30 15:05:00,220.28,220.47,220.21,220.31,5979.0,217.7789,217.9667,217.7097,217.8085,5979.0
2024-12-30 15:10:00,220.31,220.56,220.23,220.4,8934.0,217.8085,218.0557,217.7294,217.8975,8934.0
2024-12-30 15:15:00,220.44,220.49,220.33,220.47,5249.0,217.9371,217.9865,217.8283,217.9667,5249.0
2024-12-30 15:20:00,220.47,220.6,220.22,220.54,8614.0,217.9667,218.0952,217.7196,218.0359,8614.0
2024-12-30 15:25:00,220.48,220.58,220.24,220.24,7112.0,217.9766,218.0755,217.7393,217.7393,7112.0
2024-12-30 15:30:00,220.3,220.4,220.18,220.18,6511.0,217.7987,217.8975,217.68,217.68,6511.0
2024-12-30 15:35:00,220.18,220.26,219.92,220.26,13036.0,217.68,217.7591,217.423,217.7591,13036.0
2024-12-30 15:40:00,220.23,220.25,220.02,220.13,7534.0,217.7294,217.7492,217.5218,217.6306,7534.0
2024-12-30 15:45:00,220.14,220.41,220.1,220.21,12611.0,217.6405,217.9074,217.6009,217.7097,12611.0
2024-12-30 15:50:00,220.22,220.22,219.68,219.68,25330.0,217.7196,217.7196,217.1857,217.1857,25330.0
2024-12-30 15:55:00,219.75,219.86,219.57,219.78,83036.0,217.2549,217.3636,217.0769,217.2846,83036.0
2024-12-31 09:30:00,220.2,221.22,219.53,221.09,14832.0,217.6998,218.7082,217.0374,218.5797,14832.0
2024-12-31 09:35:00,220.66,221.8,220.65,221.08,4415.0,218.1546,219.2816,218.1447,218.5698,4415.0
2024-12-31 09:40:00,220.73,221.37,220.71,220.88,2827.0,218.2238,218.8565,218.204,218.3721,2827.0
2024-12-31 09:45:00,221.0,221.41,220.96,221.37,4081.0,218.4907,218.896,218.4512,218.8565,4081.0
2024-12-31 09:50:00,221.63,221.63,221.02,221.31,1512.0,219.1136,219.1136,218.5105,218.7972,1512.0
2024-12-31 09:55:00,221.34,221.39,221.09,221.39,3077.0,218.8268,218.8763,218.5797,218.8763,3077.0
2024-12-31 10:00:00,221.27,221.27,221.08,221.09,1894.0,218.7576,218.7576,218.5698,218.5797,1894.0
2024-12-31 10:05:00,221.06,221.36,220.82,220.98,5589.0,218.55,218.8466,218.3127,218.4709,5589.0
2024-12-31 10:10:00,220.93,221.27,220.74,221.11,3366.0,218.4215,218.7576,218.2337,218.5995,3366.0
2024-12-31 10:15:00,221.24,221.65,221.16,221.38,7484.0,218.728,219.1333,218.6489,218.8664,7484.0
2024-12-31 10:20:00,221.38,221.48,221.19,221.45,2028.0,218.8664,218.9653,218.6785,218.9356,2028.0
2024-12-31 10:25:00,221.2,221.46,221.04,221.04,3620.0,218.6884,218.9455,218.5302,218.5302,3620.0
2024-12-31 10:30:00,220.95,221.09,220.49,220.49,5062.0,218.4413,218.5797,217.9865,217.9865,5062.0
2024-12-31 10:35:00,220.74,221.19,220.74,221.19,2202.0,218.2337,218.6785,218.2337,218.6785,2202.0
2024-12-31 10:40:00,221.24,221.9,221.08,221.68,17721.0,218.728,219.3805,218.5698,219.163,17721.0
2024-12-31 10:45:00,221.61,221.92,221.46,221.8,4646.0,219.0938,219.4003,218.9455,219.2816,4646.0
2024-12-31 10:50:00,221.95,222.18,221.77,221.9,14145.0,219.4299,219.6573,219.252,219.3805,14145.0
2024-12-31 10:55:00,221.93,221.94,221.55,221.71,4818.0,219.4101,219.42,219.0345,219.1926,4818.0
2024-12-31 11:00:00,221.63,222.01,221.55,221.62,4410.0,219.1136,219.4892,219.0345,219.1037,4410.0
2024-12-31 11:05:00,221.75,221.85,221.3,221.63,5048.0,219.2322,219.3311,218.7873,219.1136,5048.0
2024-12-31 11:10:00,221.52,221.77,221.31,221.77,6132.0,219.0048,219.252,218.7972,219.252,6132.0
2024-12-31 11:15:00,221.77,221.98,221.53,221.54,4362.0,219.252,219.4596,219.0147,219.0246,4362.0
2024-12-31 11:20:00,221.72,221.75,221.46,221.73,4003.0,219.2025,219.2322,218.9455,219.2124,4003.0
2024-12-31 11:25:00,221.6,221.7,221.1,221.28,6933.0,219.0839,219.1828,218.5896,218.7675,6933.0
2024-12-31 11:30:00,221.3,221.32,220.91,221.32,8156.0,218.7873,218.8071,218.4017,218.8071,8156.0
2024-12-31 11:35:00,221.31,221.39,221.2,221.25,1787.0,218.7972,218.8763,218.6884,218.7379,1787.0
2024-12-31 11:40:00,221.29,221.37,221.12,221.19,3389.0,218.7774,218.8565,218.6093,218.6785,3389.0
2024-12-31 11:45:00,221.19,221.37,220.95,221.22,5120.0,218.6785,218.8565,218.4413,218.7082,5120.0
2024-12-31 11:50:00,221.31,221.31,220.93,221.1,4179.0,218.7972,218.7972,218.4215,218.5896,4179.0
2024-12-31 11:55:00,220.91,221.06,220.67,220.97,6306.0,218.4017,218.55,218.1645,218.461,6306.0
2024-12-31 12:00:00,220.94,221.03,220.58,220.94,4703.0,218.4314,218.5204,218.0755,218.4314,4703.0
2024-12-31 12:05:00,220.58,220.98,220.58,220.76,2846.0,218.0755,218.4709,218.0755,218.2534,2846.0
2024-12-31 12:10:00,220.77,220.9,220.76,220.83,2437.0,218.2633,218.3918,218.2534,218.3226,2437.0
2024-12-31 12:15:00,220.83,220.9,220.76,220.89,2008.0,218.3226,218.3918,218.2534,218.382,2008.0
2024-12-31 12:20:00,220.85,220.99,220.76,220.98,11369.0,218.3424,218.4808,218.2534,218.4709,11369.0
2024-12-31 12:25:00,220.9,221.11,220.9,220.9,2037.0,218.3918,218.5995,218.3918,218.3918,2037.0
2024-12-31 12:30:00,220.87,220.94,220.62,220.7,2104.0,218.3622,218.4314,218.115,218.1941,2104.0
2024-12-31 12:35:00,220.64,220.85,220.57,220.85,3262.0,218.1348,218.3424,218.0656,218.3424,3262.0
2024-12-31 12:40:00,220.92,220.93,220.73,220.81,2607.0,218.4116,218.4215,218.2238,218.3029,2607.0
2024-12-31 12:45:00,220.84,221.0,220.84,221.0,1853.0,218.3325,218.4907,218.3325,218.4907,1853.0
2024-12-31 12:50:00,221.03,221.07,220.63,221.06,7982.0,218.5204,218.5599,218.1249,218.55,7982.0
2024-12-31 12:55:00,221.08,221.17,221.03,221.12,8505.0,218.5698,218.6588,218.5204,218.6093,8505.0
2024-12-31 13:00:00,221.02,221.06,220.81,220.82,3197.0,218.5105,218.55,218.3029,218.3127,3197.0
2024-12-31 13:05:00,221.01,221.08,220.8,220.97,2721.0,218.5006,218.5698,218.293,218.461,2721.0
2024-12-31 13:10:00,220.89,221.01,220.77,221.0,4920.0,218.382,218.5006,218.2633,218.4907,4920.0
2024-12-31 13:15:00,220.88,220.88,220.55,220.56,2121.0,218.3721,218.3721,218.0458,218.0557,2121.0
2024-12-31 13:20:00,220.68,220.69,220.25,220.31,3348.0,218.1743,218.1842,217.7492,217.8085,3348.0
2024-12-31 13:25:00,220.32,220.56,220.28,220.55,3055.0,217.8184,218.0557,217.7789,218.0458,3055.0
2024-12-31 13:30:00,220.4,220.81,220.39,220.81,1251.0,217.8975,218.3029,217.8876,218.3029,1251.0
2024-12-31 13:35:00,220.75,220.89,220.58,220.76,8811.0,218.2435,218.382,218.0755,218.2534,8811.0
2024-12-31 13:40:00,220.86,221.15,220.8,221.01,2678.0,218.3523,218.639,218.293,218.5006,2678.0
2024-12-31 13:45:00,221.01,221.13,220.89,221.0,2250.0,218.5006,218.6192,218.382,218.4907,2250.0
2024-12-31 13:50:00,221.11,221.11,220.89,221.01,826.0,218.5995,218.5995,218.382,218.5006,826.0
2024-12-31 13:55:00,220.84,221.0,220.82,220.93,1232.0,218.3325,218.4907,218.3127,218.4215,1232.0
2024-12-31 14:00:00,220.9,220.9,220.79,220.82,907.0,218.3918,218.3918,218.2831,218.3127,907.0
2024-12-31 14:05:00,220.91,221.1,220.9,221.1,832.0,218.4017,218.5896,218.3918,218.5896,832.0
2024-12-31 14:10:00,221.08,221.08,220.84,220.95,1017.0,218.5698,218.5698,218.3325,218.4413,1017.0
2024-12-31 14:15:00,220.89,220.89,220.48,220.51,2792.0,218.382,218.382,217.9766,218.0063,2792.0
2024-12-31 14:20:00,220.51,220.75,220.36,220.66,2826.0,218.0063,218.2435,217.858,218.1546,2826.0
2024-12-31 14:25:00,220.73,220.78,220.63,220.75,1812.0,218.2238,218.2732,218.1249,218.2435,1812.0
2024-12-31 14:30:00,220.68,220.74,220.48,220.62,3716.0,218.1743,218.2337,217.9766,218.115,3716.0
2024-12-31 14:35:00,220.53,220.93,220.53,220.93,842.0,218.026,218.4215,218.026,218.4215,842.0
2024-12-31 14:40:00,220.92,220.92,220.58,220.72,2372.0,218.4116,218.4116,218.0755,218.2139,2372.0
2024-12-31 14:45:00,220.72,220.85,220.53,220.82,5400.0,218.2139,218.3424,218.026,218.3127,5400.0
2024-12-31 14:50:00,220.74,220.97,220.63,220.82,4124.0,218.2337,218.461,218.1249,218.3127,4124.0
2024-12-31 14:55:00,220.8,220.99,220.8,220.95,2906.0,218.293,218.4808,218.293,218.4413,2906.0
2024-12-31 15:00:00,220.93,221.03,220.87,220.93,1701.0,218.4215,218.5204,218.3622,218.4215,1701.0
2024-12-31 15:05:00,220.93,221.1,220.93,221.02,2331.0,218.4215,218.5896,218.4215,218.5105,2331.0
2024-12-31 15:10:00,221.04,221.09,220.73,220.77,6706.0,218.5302,218.5797,218.2238,218.2633,6706.0
2024-12-31 15:15:00,220.71,220.92,220.64,220.92,1921.0,218.204,218.4116,218.1348,218.4116,1921.0
2024-12-31 15:20:00,220.82,220.97,220.69,220.72,4078.0,218.3127,218.461,218.1842,218.2139,4078.0
2024-12-31 15:25:00,220.62,220.95,220.58,220.94,2213.0,218.115,218.4413,218.0755,218.4314,2213.0
2024-12-31 15:30:00,220.81,221.0,220.72,220.91,3047.0,218.3029,218.4907,218.2139,218.4017,3047.0
2024-12-31 15:35:00,220.9,221.16,220.85,220.86,7687.0,218.3918,218.6489,218.3424,218.3523,7687.0
2024-12-31 15:40:00,220.84,220.9,220.6,220.61,5566.0,218.3325,218.3918,218.0952,218.1051,5566.0
2024-12-31 15:45:00,220.66,221.09,220.5,220.81,8703.0,218.1546,218.5797,217.9964,218.3029,8703.0
2024-12-31 15:50:00,220.77,220.9,220.56,220.69,16883.0,218.2633,218.3918,218.0557,218.1842,16883.0
2024-12-31 15:55:00,220.69,221.16,220.36,220.96,83022.0,218.1842,218.6489,217.858,218.4512,83022.0
2025-01-02 09:30:00,221.37,222.62,221.24,222.59,62341.0,218.8565,220.0923,218.728,220.0627,62341.0
2025-01-02 09:35:00,222.58,223.78,222.58,222.79,11999.0,220.0528,221.2391,220.0528,220.2604,11999.0
2025-01-02 09:40:00,222.81,223.29,222.37,222.59,6235.0,220.2802,220.7547,219.8451,220.0627,6235.0
2025-01-02 09:45:00,222.64,223.65,222.63,223.04,13900.0,220.1121,221.1106,220.1022,220.5075,13900.0
2025-01-02 09:50:00,223.29,223.89,222.8,222.8,18532.0,220.7547,221.3479,220.2703,220.2703,18532.0
2025-01-02 09:55:00,222.81,223.74,222.78,223.74,9821.0,220.2802,221.1996,220.2505,221.1996,9821.0
2025-01-02 10:00:00,223.6,223.72,223.05,223.1,5974.0,221.0612,221.1798,220.5174,220.5669,5974.0
2025-01-02 10:05:00,223.05,223.45,222.8,222.8,3450.0,220.5174,220.9129,220.2703,220.2703,3450.0
2025-01-02 10:10:00,223.05,223.31,222.82,223.22,6733.0,220.5174,220.7745,220.29,220.6855,6733.0
2025-01-02 10:15:00,223.14,223.26,222.93,223.03,5531.0,220.6064,220.725,220.3988,220.4977,5531.0
2025-01-02 10:20:00,222.84,222.87,222.4,222.58,4364.0,220.3098,220.3395,219.8748,220.0528,4364.0
2025-01-02 10:25:00,222.66,222.81,222.44,222.58,2425.0,220.1319,220.2802,219.9144,220.0528,2425.0
2025-01-02 10:30:00,222.46,222.9,222.44,222.44,6718.0,219.9341,220.3691,219.9144,219.9144,6718.0
2025-01-02 10:35:00,222.42,222.56,222.3,222.3,800.0,219.8946,220.033,219.7759,219.7759,800.0
2025-01-02 10:40:00,222.38,222.64,222.24,222.36,6139.0,219.855,220.1121,219.7166,219.8353,6139.0
2025-01-02 10:45:00,222.64,223.27,222.6,222.8,2020.0,220.1121,220.7349,220.0725,220.2703,2020.0
2025-01-02 10:50:00,222.9,223.25,222.75,222.81,2823.0,220.3691,220.7152,220.2208,220.2802,2823.0
2025-01-02 10:55:00,222.72,222.9,222.66,222.66,1316.0,220.1912,220.3691,220.1319,220.1319,1316.0
2025-01-02 11:00:00,222.57,222.72,222.13,222.14,3112.0,220.0429,220.1912,219.6079,219.6178,3112.0
2025-01-02 11:05:00,222.17,222.35,221.97,222.11,2784.0,219.6474,219.8254,219.4497,219.5881,2784.0
2025-01-02 11:10:00,221.89,222.23,221.89,222.09,1546.0,219.3706,219.7067,219.3706,219.5683,1546.0
2025-01-02 11:15:00,222.09,222.52,222.09,222.52,3411.0,219.5683,219.9934,219.5683,219.9934,3411.0
2025-01-02 11:20:00,222.48,222.53,222.06,222.37,2901.0,219.9539,220.0033,219.5387,219.8451,2901.0
2025-01-02 11:25:00,222.4,222.7,222.4,222.52,826.0,219.8748,220.1714,219.8748,219.9934,826.0
2025-01-02 11:30:00,222.52,222.86,222.51,222.77,1560.0,219.9934,220.3296,219.9836,220.2406,1560.0
2025-01-02 11:35:00,222.77,223.11,222.77,223.1,1508.0,220.2406,220.5767,220.2406,220.5669,1508.0
2025-01-02 11:40:00,223.03,223.1,222.89,222.91,2857.0,220.4977,220.5669,220.3592,220.379,2857.0
2025-01-02 11:45:00,222.83,222.97,222.78,222.78,738.0,220.2999,220.4383,220.2505,220.2505,738.0
2025-01-02 11:50:00,222.97,223.02,222.68,222.68,3701.0,220.4383,220.4878,220.1516,220.1516,3701.0
2025-01-02 11:55:00,222.83,222.98,222.83,222.84,1780.0,220.2999,220.4482,220.2999,220.3098,1780.0
2025-01-02 12:00:00,222.85,222.95,222.84,222.94,966.0,220.3197,220.4186,220.3098,220.4087,966.0
2025-01-02 12:05:00,222.84,223.0,222.7,222.7,12227.0,220.3098,220.468,220.1714,220.1714,12227.0
2025-01-02 12:10:00,222.77,223.1,222.76,222.93,4473.0,220.2406,220.5669,220.2307,220.3988,4473.0
2025-01-02 12:15:00,223.08,223.09,222.74,222.74,1664.0,220.5471,220.557,220.2109,220.2109,1664.0
2025-01-02 12:20:00,222.8,222.95,222.58,222.88,3903.0,220.2703,220.4186,220.0528,220.3494,3903.0
2025-01-02 12:25:00,222.77,222.77,222.47,222.6,5123.0,220.2406,220.2406,219.944,220.0725,5123.0
2025-01-02 12:30:00,222.67,222.68,222.47,222.64,2139.0,220.1417,220.1516,219.944,220.1121,2139.0
2025-01-02 12:35:00,222.57,222.77,222.43,222.43,3966.0,220.0429,220.2406,219.9045,219.9045,3966.0
2025-01-02 12:40:00,222.45,222.59,222.4,222.54,3077.0,219.9242,220.0627,219.8748,220.0132,3077.0
2025-01-02 12:45:00,222.54,222.72,222.54,222.72,1423.0,220.0132,220.1912,220.0132,220.1912,1423.0
2025-01-02 12:50:00,222.61,222.78,222.48,222.61,2217.0,220.0824,220.2505,219.9539,220.0824,2217.0
2025-01-02 12:55:00,222.63,222.96,222.62,222.91,6867.0,220.1022,220.4284,220.0923,220.379,6867.0
2025-01-02 13:00:00,222.78,222.8,222.5,222.6,3250.0,220.2505,220.2703,219.9737,220.0725,3250.0
2025-01-02 13:05:00,222.67,222.78,222.49,222.64,1145.0,220.1417,220.2505,219.9638,220.1121,1145.0
2025-01-02 13:10:00,222.5,222.57,222.23,222.51,3805.0,219.9737,220.0429,219.7067,219.9836,3805.0
2025-01-02 13:15:00,222.39,222.56,222.39,222.56,2290.0,219.8649,220.033,219.8649,220.033,2290.0
2025-01-02 13:20:00,222.56,222.67,222.27,222.27,3582.0,220.033,220.1417,219.7463,219.7463,3582.0
2025-01-02 13:25:00,222.32,222.52,222.23,222.43,8308.0,219.7957,219.9934,219.7067,219.9045,8308.0
2025-01-02 13:30:00,222.4,222.45,222.17,222.24,8054.0,219.8748,219.9242,219.6474,219.7166,8054.0
2025-01-02 13:35:00,222.18,222.46,222.15,222.46,1980.0,219.6573,219.9341,219.6276,219.9341,1980.0
2025-01-02 13:40:00,222.31,222.5,222.1,222.5,4970.0,219.7858,219.9737,219.5782,219.9737,4970.0
2025-01-02 13:45:00,222.33,222.48,222.17,222.18,1694.0,219.8056,219.9539,219.6474,219.6573,1694.0
2025-01-02 13:50:00,222.3,222.33,222.05,222.25,5154.0,219.7759,219.8056,219.5288,219.7265,5154.0
2025-01-02 13:55:00,222.28,222.4,222.15,222.4,2492.0,219.7562,219.8748,219.6276,219.8748,2492.0
2025-01-02 14:00:00,222.43,222.53,222.22,222.23,4646.0,219.9045,220.0033,219.6969,219.7067,4646.0
2025-01-02 14:05:00,222.23,222.67,222.15,222.22,7075.0,219.7067,220.1417,219.6276,219.6969,7075.0
2025-01-02 14:10:00,222.22,222.35,222.15,222.21,4990.0,219.6969,219.8254,219.6276,219.687,4990.0
2025-01-02 14:15:00,222.34,222.46,222.04,222.13,19545.0,219.8155,219.9341,219.5189,219.6079,19545.0
2025-01-02 14:20:00,222.13,222.46,222.11,222.45,9520.0,219.6079,219.9341,219.5881,219.9242,9520.0
2025-01-02 14:25:00,222.34,222.63,222.24,222.6,4821.0,219.8155,220.1022,219.7166,220.0725,4821.0
2025-01-02 14:30:00,222.49,222.56,222.32,222.36,16599.0,219.9638,220.033,219.7957,219.8353,16599.0
2025-01-02 14:35:00,222.43,222.51,222.18,222.5,6425.0,219.9045,219.9836,219.6573,219.9737,6425.0
2025-01-02 14:40:00,222.39,222.48,222.32,222.36,5866.0,219.8649,219.9539,219.7957,219.8353,5866.0
2025-01-02 14:45:00,222.42,222.75,222.29,222.75,8817.0,219.8946,220.2208,219.7661,220.2208,8817.0
2025-01-02 14:50:00,222.64,222.83,222.59,222.68,5409.0,220.1121,220.2999,220.0627,220.1516,5409.0
2025-01-02 14:55:00,222.58,222.64,222.16,222.17,5368.0,220.0528,220.1121,219.6375,219.6474,5368.0
2025-01-02 15:00:00,222.17,222.72,222.13,222.62,3875.0,219.6474,220.1912,219.6079,220.0923,3875.0
2025-01-02 15:05:00,222.47,222.81,222.47,222.75,1926.0,219.944,220.2802,219.944,220.2208,1926.0
2025-01-02 15:10:00,222.69,222.81,222.53,222.68,7967.0,220.1615,220.2802,220.0033,220.1516,7967.0
2025-01-02 15:15:00,222.55,222.85,222.55,222.81,7674.0,220.0231,220.3197,220.0231,220.2802,7674.0
2025-01-02 15:20:00,222.82,222.91,222.71,222.74,9614.0,220.29,220.379,220.1813,220.2109,9614.0
2025-01-02 15:25:00,222.73,222.97,222.73,222.9,5789.0,220.2011,220.4383,220.2011,220.3691,5789.0
2025-01-02 15:30:00,222.9,223.13,222.81,222.86,7744.0,220.3691,220.5965,220.2802,220.3296,7744.0
2025-01-02 15:35:00,222.78,222.82,222.56,222.79,7039.0,220.2505,220.29,220.033,220.2604,7039.0
2025-01-02 15:40:00,222.69,222.78,222.65,222.65,5676.0,220.1615,220.2505,220.122,220.122,5676.0
2025-01-02 15:45:00,222.67,222.84,222.57,222.71,7525.0,220.1417,220.3098,220.0429,220.1813,7525.0
2025-01-02 15:50:00,222.61,222.73,222.26,222.3,26400.0,220.0824,220.2011,219.7364,219.7759,26400.0
2025-01-02 15:55:00,222.36,222.76,222.28,222.67,95768.0,219.8353,220.2307,219.7562,220.1417,95768.0
2025-01-03 09:30:00,217.8,220.9,217.52,218.58,70209.0,215.327,218.3918,215.0502,216.0982,70209.0
2025-01-03 09:35:00,218.77,219.67,218.09,218.5,87670.0,216.286,217.1758,215.6137,216.0191,87670.0
2025-01-03 09:40:00,218.5,218.77,217.98,218.54,27937.0,216.0191,216.286,215.505,216.0586,27937.0
2025-01-03 09:45:00,218.31,219.23,218.23,218.99,33609.0,215.8312,216.7408,215.7522,216.5035,33609.0
2025-01-03 09:50:00,218.88,219.65,218.68,219.46,17475.0,216.3948,217.156,216.197,216.9682,17475.0
2025-01-03 09:55:00,219.45,219.52,218.73,219.33,18956.0,216.9583,217.0275,216.2465,216.8397,18956.0
2025-01-03 10:00:00,219.08,219.64,219.08,219.64,8321.0,216.5925,217.1461,216.5925,217.1461,8321.0
2025-01-03 10:05:00,219.65,220.03,219.59,219.83,12657.0,217.156,217.5317,217.0967,217.334,12657.0
2025-01-03 10:10:00,219.99,220.3,219.52,219.76,21404.0,217.4922,217.7987,217.0275,217.2648,21404.0
2025-01-03 10:15:00,219.76,220.03,219.16,219.3,32443.0,217.2648,217.5317,216.6716,216.81,32443.0
2025-01-03 10:20:00,219.41,220.03,219.21,219.46,19857.0,216.9188,217.5317,216.721,216.9682,19857.0
2025-01-03 10:25:00,219.43,219.86,219.12,219.73,18001.0,216.9385,217.3636,216.632,217.2351,18001.0
2025-01-03 10:30:00,219.86,219.86,219.37,219.37,8786.0,217.3636,217.3636,216.8792,216.8792,8786.0
2025-01-03 10:35:00,219.55,220.03,219.44,219.95,18109.0,217.0572,217.5317,216.9484,217.4526,18109.0
2025-01-03 10:40:00,220.1,220.31,219.92,220.0,6525.0,217.6009,217.8085,217.423,217.5021,6525.0
2025-01-03 10:45:00,220.0,220.0,219.51,219.68,7813.0,217.5021,217.5021,217.0176,217.1857,7813.0
2025-01-03 10:50:00,219.76,219.99,219.68,219.82,8819.0,217.2648,217.4922,217.1857,217.3241,8819.0
2025-01-03 10:55:00,219.95,220.4,219.81,220.18,14860.0,217.4526,217.8975,217.3142,217.68,14860.0
2025-01-03 11:00:00,220.21,220.38,220.0,220.2,4731.0,217.7097,217.8777,217.5021,217.6998,4731.0
2025-01-03 11:05:00,220.0,220.15,219.74,219.8,5192.0,217.5021,217.6504,217.245,217.3043,5192.0
2025-01-03 11:10:00,219.7,220.0,219.69,219.8,4570.0,217.2055,217.5021,217.1956,217.3043,4570.0
2025-01-03 11:15:00,219.82,219.93,219.66,219.79,5196.0,217.3241,217.4329,217.1659,217.2944,5196.0
2025-01-03 11:20:00,219.76,219.93,219.69,219.88,9507.0,217.2648,217.4329,217.1956,217.3834,9507.0
2025-01-03 11:25:00,219.9,220.14,219.87,219.94,5841.0,217.4032,217.6405,217.3735,217.4427,5841.0
2025-01-03 11:30:00,220.0,220.14,219.99,220.03,6302.0,217.5021,217.6405,217.4922,217.5317,6302.0
2025-01-03 11:35:00,220.09,220.34,220.02,220.31,5938.0,217.591,217.8382,217.5218,217.8085,5938.0
2025-01-03 11:40:00,220.22,220.5,220.06,220.45,8385.0,217.7196,217.9964,217.5614,217.9469,8385.0
2025-01-03 11:45:00,220.44,220.77,220.25,220.46,6822.0,217.9371,218.2633,217.7492,217.9568,6822.0
2025-01-03 11:50:00,220.39,220.48,220.27,220.35,2445.0,217.8876,217.9766,217.769,217.8481,2445.0
2025-01-03 11:55:00,220.27,220.46,220.17,220.29,4491.0,217.769,217.9568,217.6701,217.7888,4491.0
2025-01-03 12:00:00,220.27,220.44,220.24,220.44,1787.0,217.769,217.9371,217.7393,217.9371,1787.0
2025-01-03 12:05:00,220.45,220.59,220.37,220.5,3097.0,217.9469,218.0854,217.8679,217.9964,3097.0
2025-01-03 12:10:00,220.49,220.61,220.3,220.36,5653.0,217.9865,218.1051,217.7987,217.858,5653.0
2025-01-03 12:15:00,220.39,220.39,220.2,220.25,3928.0,217.8876,217.8876,217.6998,217.7492,3928.0
2025-01-03 12:20:00,220.25,220.26,220.08,220.22,5436.0,217.7492,217.7591,217.5811,217.7196,5436.0
2025-01-03 12:25:00,220.18,220.19,220.04,220.09,1151.0,217.68,217.6899,217.5416,217.591,1151.0
2025-01-03 12:30:00,220.0,220.28,220.0,220.16,2527.0,217.5021,217.7789,217.5021,217.6602,2527.0
2025-01-03 12:35:00,220.16,220.16,220.08,220.12,1961.0,217.6602,217.6602,217.5811,217.6207,1961.0
2025-01-03 12:40:00,220.13,220.24,220.02,220.02,1908.0,217.6306,217.7393,217.5218,217.5218,1908.0
2025-01-03 12:45:00,220.13,220.13,220.01,220.1,2856.0,217.6306,217.6306,217.5119,217.6009,2856.0
2025-01-03 12:50:00,220.09,220.15,219.95,220.02,7181.0,217.591,217.6504,217.4526,217.5218,7181.0
2025-01-03 12:55:00,219.99,220.22,219.87,220.22,2908.0,217.4922,217.7196,217.3735,217.7196,2908.0
2025-01-03 13:00:00,220.26,220.58,219.93,220.52,9396.0,217.7591,218.0755,217.4329,218.0162,9396.0
2025-01-03 13:05:00,220.54,220.7,220.45,220.66,3623.0,218.0359,218.1941,217.9469,218.1546,3623.0
2025-01-03 13:10:00,220.64,220.73,220.43,220.56,2408.0,218.1348,218.2238,217.9272,218.0557,2408.0
2025-01-03 13:15:00,220.66,220.93,220.66,220.92,4635.0,218.1546,218.4215,218.1546,218.4116,4635.0
2025-01-03 13:20:00,220.92,221.23,220.91,221.06,5329.0,218.4116,218.7181,218.4017,218.55,5329.0
2025-01-03 13:25:00,221.18,221.53,221.06,221.53,4383.0,218.6687,219.0147,218.55,219.0147,4383.0
2025-01-03 13:30:00,221.65,222.17,221.45,222.09,16747.0,219.1333,219.6474,218.9356,219.5683,16747.0
2025-01-03 13:35:00,221.87,222.08,221.57,221.95,32470.0,219.3508,219.5584,219.0542,219.4299,32470.0
2025-01-03 13:40:00,221.95,222.03,221.52,221.82,6573.0,219.4299,219.509,219.0048,219.3014,6573.0
2025-01-03 13:45:00,221.82,221.82,221.57,221.57,3628.0,219.3014,219.3014,219.0542,219.0542,3628.0
2025-01-03 13:50:00,221.55,221.91,221.54,221.66,5495.0,219.0345,219.3904,219.0246,219.1432,5495.0
2025-01-03 13:55:00,221.7,221.85,221.61,221.61,3645.0,219.1828,219.3311,219.0938,219.0938,3645.0
2025-01-03 14:00:00,221.53,221.83,221.5,221.8,4705.0,219.0147,219.3113,218.985,219.2816,4705.0
2025-01-03 14:05:00,221.8,221.83,221.6,221.77,1937.0,219.2816,219.3113,219.0839,219.252,1937.0
2025-01-03 14:10:00,221.63,221.72,221.42,221.57,2549.0,219.1136,219.2025,218.9059,219.0542,2549.0
2025-01-03 14:15:00,221.51,221.7,221.5,221.61,2783.0,218.9949,219.1828,218.985,219.0938,2783.0
2025-01-03 14:20:00,221.55,221.9,221.55,221.78,9706.0,219.0345,219.3805,219.0345,219.2618,9706.0
2025-01-03 14:25:00,221.84,222.08,221.74,222.08,8484.0,219.3212,219.5584,219.2223,219.5584,8484.0
2025-01-03 14:30:00,222.09,222.11,221.97,222.07,5009.0,219.5683,219.5881,219.4497,219.5486,5009.0
2025-01-03 14:35:00,222.04,222.06,221.86,221.86,3426.0,219.5189,219.5387,219.3409,219.3409,3426.0
2025-01-03 14:40:00,221.82,221.94,221.63,221.7,8063.0,219.3014,219.42,219.1136,219.1828,8063.0
2025-01-03 14:45:00,221.68,221.88,221.66,221.67,4481.0,219.163,219.3607,219.1432,219.1531,4481.0
2025-01-03 14:50:00,221.62,221.71,221.48,221.71,4556.0,219.1037,219.1926,218.9653,219.1926,4556.0
2025-01-03 14:55:00,221.63,221.71,221.59,221.65,6305.0,219.1136,219.1926,219.074,219.1333,6305.0
2025-01-03 15:00:00,221.66,221.75,221.48,221.72,11715.0,219.1432,219.2322,218.9653,219.2025,11715.0
2025-01-03 15:05:00,221.75,221.75,221.57,221.67,10024.0,219.2322,219.2322,219.0542,219.1531,10024.0
2025-01-03 15:10:00,221.63,221.69,221.48,221.57,8907.0,219.1136,219.1729,218.9653,219.0542,8907.0
2025-01-03 15:15:00,221.5,221.61,221.41,221.61,6624.0,218.985,219.0938,218.896,219.0938,6624.0
2025-01-03 15:20:00,221.62,221.66,221.52,221.52,3670.0,219.1037,219.1432,219.0048,219.0048,3670.0
2025-01-03 15:25:00,221.58,221.75,221.56,221.64,14635.0,219.0641,219.2322,219.0443,219.1234,14635.0
2025-01-03 15:30:00,221.64,222.03,221.57,221.88,19667.0,219.1234,219.509,219.0542,219.3607,19667.0
2025-01-03 15:35:00,221.89,221.94,221.72,221.91,9395.0,219.3706,219.42,219.2025,219.3904,9395.0
2025-01-03 15:40:00,221.9,221.96,221.79,221.86,10519.0,219.3805,219.4398,219.2717,219.3409,10519.0
2025-01-03 15:45:00,221.86,221.92,221.36,221.58,17117.0,219.3409,219.4003,218.8466,219.0641,17117.0
2025-01-03 15:50:00,221.65,221.86,221.41,221.47,22185.0,219.1333,219.3409,218.896,218.9554,22185.0
2025-01-03 15:55:00,221.47,222.05,221.31,221.92,125471.0,218.9554,219.5288,218.7972,219.4003,125471.0
2025-01-06 09:30:00,224.0,225.65,223.89,224.67,34928.0,221.4566,223.0879,221.3479,222.119,34928.0
2025-01-06 09:35:00,224.94,226.56,224.93,226.3,19233.0,222.386,223.9876,222.3761,223.7305,19233.0
2025-01-06 09:40:00,226.43,227.6,226.21,227.15,18926.0,223.859,225.0158,223.6415,224.5709,18926.0
2025-01-06 09:45:00,227.15,228.46,227.13,228.46,46356.0,224.5709,225.866,224.5511,225.866,46356.0
2025-01-06 09:50:00,228.24,228.24,226.91,227.36,12374.0,225.6485,225.6485,224.3336,224.7785,12374.0
2025-01-06 09:55:00,227.61,227.85,227.27,227.27,11749.0,225.0257,225.2629,224.6895,224.6895,11749.0
2025-01-06 10:00:00,227.47,228.32,227.41,228.32,15899.0,224.8872,225.7276,224.8279,225.7276,15899.0
2025-01-06 10:05:00,228.27,228.78,228.2,228.78,11733.0,225.6782,226.1824,225.609,226.1824,11733.0
2025-01-06 10:10:00,228.67,228.89,227.83,228.09,19100.0,226.0736,226.2911,225.2432,225.5002,19100.0
2025-01-06 10:15:00,228.12,228.23,227.71,227.72,12037.0,225.5299,225.6386,225.1245,225.1344,12037.0
2025-01-06 10:20:00,227.79,228.11,226.97,227.37,14612.0,225.2036,225.52,224.3929,224.7884,14612.0
2025-01-06 10:25:00,227.43,227.7,227.16,227.43,10222.0,224.8477,225.1146,224.5808,224.8477,10222.0
2025-01-06 10:30:00,227.44,227.47,227.0,227.16,5620.0,224.8576,224.8872,224.4226,224.5808,5620.0
2025-01-06 10:35:00,227.16,227.42,226.73,227.0,9715.0,224.5808,224.8378,224.1556,224.4226,9715.0
2025-01-06 10:40:00,226.74,226.94,226.5,226.61,7198.0,224.1655,224.3633,223.9283,224.037,7198.0
2025-01-06 10:45:00,226.61,226.96,226.13,226.3,6737.0,224.037,224.383,223.5625,223.7305,6737.0
2025-01-06 10:50:00,226.12,226.12,225.55,225.77,5941.0,223.5526,223.5526,222.989,223.2065,5941.0
2025-01-06 10:55:00,225.92,226.21,225.8,225.93,12405.0,223.3548,223.6415,223.2362,223.3647,12405.0
2025-01-06 11:00:00,225.96,226.17,225.84,225.84,3533.0,223.3944,223.602,223.2757,223.2757,3533.0
2025-01-06 11:05:00,225.81,225.98,225.51,225.98,5933.0,223.2461,223.4142,222.9495,223.4142,5933.0
2025-01-06 11:10:00,225.98,225.99,225.43,225.77,5805.0,223.4142,223.424,222.8704,223.2065,5805.0
2025-01-06 11:15:00,225.77,226.38,225.58,226.38,7521.0,223.2065,223.8096,223.0187,223.8096,7521.0
2025-01-06 11:20:00,226.26,226.26,226.04,226.14,4797.0,223.691,223.691,223.4735,223.5723,4797.0
2025-01-06 11:25:00,226.17,226.24,226.03,226.1,1964.0,223.602,223.6712,223.4636,223.5328,1964.0
2025-01-06 11:30:00,226.2,226.24,225.59,225.68,5837.0,223.6317,223.6712,223.0286,223.1176,5837.0
2025-01-06 11:35:00,225.78,226.06,225.75,225.84,7582.0,223.2164,223.4933,223.1868,223.2757,7582.0
2025-01-06 11:40:00,225.8,225.93,225.5,225.5,5217.0,223.2362,223.3647,222.9396,222.9396,5217.0
2025-01-06 11:45:00,225.5,226.02,225.41,226.02,5388.0,222.9396,223.4537,222.8506,223.4537,5388.0
2025-01-06 11:50:00,226.02,226.21,225.87,225.96,4320.0,223.4537,223.6415,223.3054,223.3944,4320.0
2025-01-06 11:55:00,226.07,226.38,226.07,226.3,3642.0,223.5031,223.8096,223.5031,223.7305,3642.0
2025-01-06 12:00:00,226.39,226.57,226.32,226.47,8213.0,223.8195,223.9975,223.7503,223.8986,8213.0
2025-01-06 12:05:00,226.45,226.79,226.3,226.4,15501.0,223.8788,224.215,223.7305,223.8294,15501.0
2025-01-06 12:10:00,226.4,226.42,226.08,226.19,4407.0,223.8294,223.8492,223.513,223.6218,4407.0
2025-01-06 12:15:00,226.19,226.36,226.01,226.02,5209.0,223.6218,223.7898,223.4438,223.4537,5209.0
2025-01-06 12:20:00,226.03,226.11,225.36,225.48,10158.0,223.4636,223.5427,222.8012,222.9198,10158.0
2025-01-06 12:25:00,225.48,225.6,225.28,225.47,11265.0,222.9198,223.0385,222.7221,222.9099,11265.0
2025-01-06 12:30:00,225.5,225.55,225.0,225.14,9799.0,222.9396,222.989,222.4453,222.5837,9799.0
2025-01-06 12:35:00,225.26,225.47,225.19,225.35,3422.0,222.7023,222.9099,222.6331,222.7913,3422.0
2025-01-06 12:40:00,225.48,225.65,225.27,225.5,3602.0,222.9198,223.0879,222.7122,222.9396,3602.0
2025-01-06 12:45:00,225.38,225.65,225.21,225.3,2459.0,222.821,223.0879,222.6529,222.7419,2459.0
2025-01-06 12:50:00,225.25,225.49,225.03,225.49,2525.0,222.6924,222.9297,222.4749,222.9297,2525.0
2025-01-06 12:55:00,225.45,225.51,225.26,225.33,11887.0,222.8902,222.9495,222.7023,222.7715,11887.0
2025-01-06 13:00:00,225.45,225.55,225.36,225.39,4825.0,222.8902,222.989,222.8012,222.8309,4825.0
2025-01-06 13:05:00,225.39,225.4,224.37,224.37,12009.0,222.8309,222.8407,221.8224,221.8224,12009.0
2025-01-06 13:10:00,224.37,224.47,224.02,224.44,15637.0,221.8224,221.9213,221.4764,221.8916,15637.0
2025-01-06 13:15:00,224.41,224.63,224.38,224.39,4057.0,221.862,222.0795,221.8323,221.8422,4057.0
2025-01-06 13:20:00,224.51,224.63,224.09,224.33,11234.0,221.9608,222.0795,221.5456,221.7829,11234.0
2025-01-06 13:25:00,224.3,224.57,224.13,224.57,7525.0,221.7532,222.0202,221.5852,222.0202,7525.0
2025-01-06 13:30:00,224.57,224.71,224.35,224.36,3322.0,222.0202,222.1586,221.8027,221.8126,3322.0
2025-01-06 13:35:00,224.43,224.54,224.14,224.52,8297.0,221.8818,221.9905,221.5951,221.9707,8297.0
2025-01-06 13:40:00,224.43,224.44,224.26,224.44,1200.0,221.8818,221.8916,221.7137,221.8916,1200.0
2025-01-06 13:45:00,224.36,224.48,224.1,224.19,6362.0,221.8126,221.9312,221.5555,221.6445,6362.0
2025-01-06 13:50:00,224.16,224.27,224.13,224.14,2388.0,221.6148,221.7236,221.5852,221.5951,2388.0
2025-01-06 13:55:00,224.23,224.43,224.22,224.43,3827.0,221.684,221.8818,221.6741,221.8818,3827.0
2025-01-06 14:00:00,224.43,224.43,224.14,224.2,5960.0,221.8818,221.8818,221.5951,221.6544,5960.0
2025-01-06 14:05:00,224.2,224.22,223.88,223.96,11333.0,221.6544,221.6741,221.338,221.4171,11333.0
2025-01-06 14:10:00,223.84,224.42,223.84,224.39,9115.0,221.2985,221.8719,221.2985,221.8422,9115.0
2025-01-06 14:15:00,224.46,224.46,224.29,224.44,2000.0,221.9114,221.9114,221.7433,221.8916,2000.0
2025-01-06 14:20:00,224.4,224.46,224.27,224.46,2340.0,221.8521,221.9114,221.7236,221.9114,2340.0
2025-01-06 14:25:00,224.3,224.46,224.12,224.31,9003.0,221.7532,221.9114,221.5753,221.7631,9003.0
2025-01-06 14:30:00,224.22,224.36,224.14,224.25,8011.0,221.6741,221.8126,221.5951,221.7038,8011.0
2025-01-06 14:35:00,224.25,224.36,224.16,224.36,3831.0,221.7038,221.8126,221.6148,221.8126,3831.0
2025-01-06 14:40:00,224.32,224.36,224.16,224.35,5800.0,221.773,221.8126,221.6148,221.8027,5800.0
2025-01-06 14:45:00,224.33,224.4,224.22,224.37,4737.0,221.7829,221.8521,221.6741,221.8224,4737.0
2025-01-06 14:50:00,224.37,224.38,223.95,224.09,7406.0,221.8224,221.8323,221.4072,221.5456,7406.0
2025-01-06 14:55:00,224.16,224.16,223.91,224.06,3807.0,221.6148,221.6148,221.3677,221.516,3807.0
2025-01-06 15:00:00,224.01,224.14,223.97,223.97,2641.0,221.4665,221.5951,221.427,221.427,2641.0
2025-01-06 15:05:00,223.84,223.84,223.31,223.31,6637.0,221.2985,221.2985,220.7745,220.7745,6637.0
2025-01-06 15:10:00,223.37,223.47,223.17,223.25,5097.0,220.8338,220.9327,220.6361,220.7152,5097.0
2025-01-06 15:15:00,223.3,223.33,222.74,222.96,11880.0,220.7646,220.7942,220.2109,220.4284,11880.0
2025-01-06 15:20:00,222.96,223.0,222.84,223.0,5789.0,220.4284,220.468,220.3098,220.468,5789.0
2025-01-06 15:25:00,222.98,223.03,222.75,222.83,7561.0,220.4482,220.4977,220.2208,220.2999,7561.0
2025-01-06 15:30:00,222.87,222.97,222.79,222.84,6032.0,220.3395,220.4383,220.2604,220.3098,6032.0
2025-01-06 15:35:00,222.84,223.25,222.83,223.14,7667.0,220.3098,220.7152,220.2999,220.6064,7667.0
2025-01-06 15:40:00,223.17,223.2,222.85,222.95,16060.0,220.6361,220.6657,220.3197,220.4186,16060.0
2025-01-06 15:45:00,222.94,222.94,222.52,222.68,18048.0,220.4087,220.4087,219.9934,220.1516,18048.0
2025-01-06 15:50:00,222.6,222.91,222.38,222.82,38429.0,220.0725,220.379,219.855,220.29,38429.0
2025-01-06 15:55:00,222.82,223.24,222.69,223.12,117092.0,220.29,220.7053,220.1615,220.5866,117092.0
2025-01-07 09:30:00,223.69,224.5,223.35,224.41,12798.0,221.1502,221.951,220.814,221.862,12798.0
2025-01-07 09:35:00,224.5,225.46,224.27,224.81,6445.0,221.951,222.9001,221.7236,222.2574,6445.0
2025-01-07 09:40:00,225.05,225.21,224.58,224.94,7727.0,222.4947,222.6529,222.0301,222.386,7727.0
2025-01-07 09:45:00,225.28,225.58,225.08,225.16,7166.0,222.7221,223.0187,222.5244,222.6035,7166.0
2025-01-07 09:50:00,225.07,226.01,225.03,225.22,24536.0,222.5145,223.4438,222.4749,222.6628,24536.0
2025-01-07 09:55:00,225.58,226.22,225.57,225.87,2143.0,223.0187,223.6514,223.0088,223.3054,2143.0
2025-01-07 10:00:00,225.87,226.22,225.35,225.81,22332.0,223.3054,223.6514,222.7913,223.2461,22332.0
2025-01-07 10:05:00,226.15,226.15,225.46,225.68,12749.0,223.5822,223.5822,222.9001,223.1176,12749.0
2025-01-07 10:10:00,225.7,226.02,224.86,225.0,7942.0,223.1373,223.4537,222.3069,222.4453,7942.0
2025-01-07 10:15:00,225.0,225.37,224.72,225.12,24178.0,222.4453,222.8111,222.1685,222.5639,24178.0
2025-01-07 10:20:00,225.32,225.4,224.14,224.15,21789.0,222.7617,222.8407,221.5951,221.6049,21789.0
2025-01-07 10:25:00,224.03,224.49,223.64,224.21,12411.0,221.4863,221.9411,221.1007,221.6643,12411.0
2025-01-07 10:30:00,224.49,224.62,223.96,224.43,8446.0,221.9411,222.0696,221.4171,221.8818,8446.0
2025-01-07 10:35:00,224.43,224.92,224.27,224.51,20238.0,221.8818,222.3662,221.7236,221.9608,20238.0
2025-01-07 10:40:00,224.45,224.72,223.46,224.1,35664.0,221.9015,222.1685,220.9228,221.5555,35664.0
2025-01-07 10:45:00,223.95,224.57,223.43,223.43,4823.0,221.4072,222.0202,220.8931,220.8931,4823.0
2025-01-07 10:50:00,223.58,223.7,223.13,223.34,2301.0,221.0414,221.16,220.5965,220.8041,2301.0
2025-01-07 10:55:00,223.15,223.78,223.15,223.73,4542.0,220.6163,221.2391,220.6163,221.1897,4542.0
2025-01-07 11:00:00,223.59,223.9,223.5,223.86,6378.0,221.0513,221.3578,220.9623,221.3182,6378.0
2025-01-07 11:05:00,223.84,223.98,223.4,223.41,4434.0,221.2985,221.4369,220.8635,220.8733,4434.0
2025-01-07 11:10:00,223.41,223.41,222.99,223.1,1873.0,220.8733,220.8733,220.4581,220.5669,1873.0
2025-01-07 11:15:00,223.14,223.14,222.35,222.5,4399.0,220.6064,220.6064,219.8254,219.9737,4399.0
2025-01-07 11:20:00,222.65,222.81,221.74,221.74,4630.0,220.122,220.2802,219.2223,219.2223,4630.0
2025-01-07 11:25:00,221.99,222.36,221.91,222.11,4106.0,219.4695,219.8353,219.3904,219.5881,4106.0
2025-01-07 11:30:00,222.23,222.5,221.93,222.07,7543.0,219.7067,219.9737,219.4101,219.5486,7543.0
2025-01-07 11:35:00,222.1,222.27,221.93,222.27,2730.0,219.5782,219.7463,219.4101,219.7463,2730.0
2025-01-07 11:40:00,222.18,222.29,222.11,222.23,1922.0,219.6573,219.7661,219.5881,219.7067,1922.0
2025-01-07 11:45:00,222.14,222.54,222.07,222.34,6898.0,219.6178,220.0132,219.5486,219.8155,6898.0
2025-01-07 11:50:00,222.26,222.27,221.47,221.66,14992.0,219.7364,219.7463,218.9554,219.1432,14992.0
2025-01-07 11:55:00,221.55,221.83,221.27,221.4,10048.0,219.0345,219.3113,218.7576,218.8862,10048.0
2025-01-07 12:00:00,221.32,222.05,221.32,221.72,9094.0,218.8071,219.5288,218.8071,219.2025,9094.0
2025-01-07 12:05:00,221.74,221.81,221.59,221.71,1452.0,219.2223,219.2915,219.074,219.1926,1452.0
2025-01-07 12:10:00,221.6,221.91,221.51,221.89,3272.0,219.0839,219.3904,218.9949,219.3706,3272.0
2025-01-07 12:15:00,221.92,222.22,221.92,222.22,2690.0,219.4003,219.6969,219.4003,219.6969,2690.0
2025-01-07 12:20:00,222.13,222.14,221.82,222.02,4026.0,219.6079,219.6178,219.3014,219.4991,4026.0
2025-01-07 12:25:00,221.98,222.06,221.72,221.93,3807.0,219.4596,219.5387,219.2025,219.4101,3807.0
2025-01-07 12:30:00,222.02,222.32,222.0,222.28,9250.0,219.4991,219.7957,219.4793,219.7562,9250.0
2025-01-07 12:35:00,222.28,222.45,221.94,221.94,17749.0,219.7562,219.9242,219.42,219.42,17749.0
2025-01-07 12:40:00,222.03,222.12,221.8,221.8,2633.0,219.509,219.598,219.2816,219.2816,2633.0
2025-01-07 12:45:00,221.7,221.96,221.67,221.96,2048.0,219.1828,219.4398,219.1531,219.4398,2048.0
2025-01-07 12:50:00,221.87,221.99,221.75,221.99,2613.0,219.3508,219.4695,219.2322,219.4695,2613.0
2025-01-07 12:55:00,221.79,222.18,221.79,222.11,3636.0,219.2717,219.6573,219.2717,219.5881,3636.0
2025-01-07 13:00:00,222.11,222.23,221.91,222.01,2827.0,219.5881,219.7067,219.3904,219.4892,2827.0
2025-01-07 13:05:00,221.95,222.1,221.81,222.06,2400.0,219.4299,219.5782,219.2915,219.5387,2400.0
2025-01-07 13:10:00,222.11,222.11,221.65,221.65,2899.0,219.5881,219.5881,219.1333,219.1333,2899.0
2025-01-07 13:15:00,221.63,221.73,221.62,221.69,2080.0,219.1136,219.2124,219.1037,219.1729,2080.0
2025-01-07 13:20:00,221.69,221.83,221.06,221.28,8576.0,219.1729,219.3113,218.55,218.7675,8576.0
2025-01-07 13:25:00,221.21,221.74,221.09,221.66,43169.0,218.6983,219.2223,218.5797,219.1432,43169.0
2025-01-07 13:30:00,221.74,221.78,220.89,220.99,10953.0,219.2223,219.2618,218.382,218.4808,10953.0
2025-01-07 13:35:00,220.92,220.92,220.66,220.8,10698.0,218.4116,218.4116,218.1546,218.293,10698.0
2025-01-07 13:40:00,220.75,220.75,220.64,220.69,2521.0,218.2435,218.2435,218.1348,218.1842,2521.0
2025-01-07 13:45:00,220.78,220.86,220.32,220.44,8532.0,218.2732,218.3523,217.8184,217.9371,8532.0
2025-01-07 13:50:00,220.44,220.76,220.4,220.69,10781.0,217.9371,218.2534,217.8975,218.1842,10781.0
2025-01-07 13:55:00,220.75,220.75,220.37,220.59,7914.0,218.2435,218.2435,217.8679,218.0854,7914.0
2025-01-07 14:00:00,220.58,220.76,220.57,220.57,14367.0,218.0755,218.2534,218.0656,218.0656,14367.0
2025-01-07 14:05:00,220.54,220.55,220.25,220.36,8032.0,218.0359,218.0458,217.7492,217.858,8032.0
2025-01-07 14:10:00,220.37,220.39,220.13,220.23,11673.0,217.8679,217.8876,217.6306,217.7294,11673.0
2025-01-07 14:15:00,220.33,220.41,219.92,220.07,13066.0,217.8283,217.9074,217.423,217.5713,13066.0
2025-01-07 14:20:00,220.06,220.38,220.06,220.22,9349.0,217.5614,217.8777,217.5614,217.7196,9349.0
2025-01-07 14:25:00,220.22,220.31,220.15,220.21,8592.0,217.7196,217.8085,217.6504,217.7097,8592.0
2025-01-07 14:30:00,220.2,220.25,220.0,220.09,5612.0,217.6998,217.7492,217.5021,217.591,5612.0
2025-01-07 14:35:00,220.09,220.36,219.74,219.89,26576.0,217.591,217.858,217.245,217.3933,26576.0
2025-01-07 14:40:00,219.85,220.04,219.77,219.89,12026.0,217.3538,217.5416,217.2747,217.3933,12026.0
2025-01-07 14:45:00,219.89,219.89,219.58,219.66,11324.0,217.3933,217.3933,217.0868,217.1659,11324.0
2025-01-07 14:50:00,219.66,219.79,219.66,219.73,14718.0,217.1659,217.2944,217.1659,217.2351,14718.0
2025-01-07 14:55:00,219.73,219.86,219.56,219.76,17794.0,217.2351,217.3636,217.0671,217.2648,17794.0
2025-01-07 15:00:00,219.76,219.81,219.25,219.33,14650.0,217.2648,217.3142,216.7606,216.8397,14650.0
2025-01-07 15:05:00,219.35,219.42,219.22,219.3,13713.0,216.8594,216.9286,216.7309,216.81,13713.0
2025-01-07 15:10:00,219.3,219.42,219.27,219.36,19562.0,216.81,216.9286,216.7803,216.8693,19562.0
2025-01-07 15:15:00,219.39,219.44,218.92,218.99,17811.0,216.899,216.9484,216.4343,216.5035,17811.0
2025-01-07 15:20:00,218.99,219.14,218.64,218.85,24119.0,216.5035,216.6518,216.1575,216.3651,24119.0
2025-01-07 15:25:00,218.89,218.98,218.69,218.87,23959.0,216.4047,216.4936,216.2069,216.3849,23959.0
2025-01-07 15:30:00,218.88,218.93,218.57,218.58,25536.0,216.3948,216.4442,216.0883,216.0982,25536.0
2025-01-07 15:35:00,218.58,218.72,218.1,218.41,20243.0,216.0982,216.2366,215.6236,215.9301,20243.0
2025-01-07 15:40:00,218.43,218.56,218.35,218.46,21597.0,215.9499,216.0784,215.8708,215.9795,21597.0
2025-01-07 15:45:00,218.51,218.51,218.14,218.15,29536.0,216.029,216.029,215.6632,215.6731,29536.0
2025-01-07 15:50:00,218.14,218.9,218.06,218.84,80081.0,215.6632,216.4145,215.5841,216.3552,80081.0
2025-01-07 15:55:00,218.85,218.86,218.35,218.65,179387.0,216.3651,216.375,215.8708,216.1674,179387.0
2025-01-08 09:30:00,217.47,219.56,217.47,219.49,19893.0,215.0008,217.0671,215.0008,216.9978,19893.0
2025-01-08 09:35:00,219.11,220.59,218.69,220.36,13420.0,216.6222,218.0854,216.2069,217.858,13420.0
2025-01-08 09:40:00,220.03,220.24,219.4,219.55,14713.0,217.5317,217.7393,216.9089,217.0572,14713.0
2025-01-08 09:45:00,219.7,219.7,218.61,218.93,23415.0,217.2055,217.2055,216.1278,216.4442,23415.0
2025-01-08 09:50:00,218.95,219.4,218.83,219.08,14538.0,216.464,216.9089,216.3453,216.5925,14538.0
2025-01-08 09:55:00,219.0,219.0,218.0,218.45,14613.0,216.5134,216.5134,215.5248,215.9697,14613.0
2025-01-08 10:00:00,218.63,219.37,218.49,219.33,12062.0,216.1476,216.8792,216.0092,216.8397,12062.0
2025-01-08 10:05:00,219.38,219.77,219.33,219.7,2922.0,216.8891,217.2747,216.8397,217.2055,2922.0
2025-01-08 10:10:00,219.66,219.73,219.09,219.42,15854.0,217.1659,217.2351,216.6024,216.9286,15854.0
2025-01-08 10:15:00,219.48,219.74,219.03,219.24,9495.0,216.988,217.245,216.5431,216.7507,9495.0
2025-01-08 10:20:00,219.0,219.28,218.6,218.78,17522.0,216.5134,216.7902,216.118,216.2959,17522.0
2025-01-08 10:25:00,218.54,218.57,217.72,218.02,36856.0,216.0586,216.0883,215.2479,215.5445,36856.0
2025-01-08 10:30:00,218.02,218.44,217.8,218.12,17827.0,215.5445,215.9598,215.327,215.6434,17827.0
2025-01-08 10:35:00,218.12,218.47,218.02,218.47,9186.0,215.6434,215.9894,215.5445,215.9894,9186.0
2025-01-08 10:40:00,218.53,218.57,217.89,218.09,9029.0,216.0487,216.0883,215.416,215.6137,9029.0
2025-01-08 10:45:00,218.09,218.46,218.08,218.31,8434.0,215.6137,215.9795,215.6039,215.8312,8434.0
2025-01-08 10:50:00,218.21,218.74,218.15,218.56,9476.0,215.7324,216.2564,215.6731,216.0784,9476.0
2025-01-08 10:55:00,218.5,218.74,218.24,218.55,13706.0,216.0191,216.2564,215.762,216.0685,13706.0
2025-01-08 11:00:00,218.45,218.74,218.36,218.56,9641.0,215.9697,216.2564,215.8807,216.0784,9641.0
2025-01-08 11:05:00,218.72,218.93,218.46,218.83,13221.0,216.2366,216.4442,215.9795,216.3453,13221.0
2025-01-08 11:10:00,218.88,219.81,218.83,219.5,9815.0,216.3948,217.3142,216.3453,217.0077,9815.0
2025-01-08 11:15:00,219.5,219.79,219.5,219.75,3998.0,217.0077,217.2944,217.0077,217.2549,3998.0
2025-01-08 11:20:00,219.96,220.03,219.74,219.9,8185.0,217.4625,217.5317,217.245,217.4032,8185.0
2025-01-08 11:25:00,219.72,219.92,219.56,219.73,9152.0,217.2252,217.423,217.0671,217.2351,9152.0
2025-01-08 11:30:00,219.93,220.06,219.38,219.38,8643.0,217.4329,217.5614,216.8891,216.8891,8643.0
2025-01-08 11:35:00,219.66,220.05,219.48,219.84,3212.0,217.1659,217.5515,216.988,217.3439,3212.0
2025-01-08 11:40:00,219.84,220.13,219.74,220.01,4800.0,217.3439,217.6306,217.245,217.5119,4800.0
2025-01-08 11:45:00,219.8,219.91,219.43,219.6,15632.0,217.3043,217.4131,216.9385,217.1066,15632.0
2025-01-08 11:50:00,219.45,219.93,219.45,219.63,4319.0,216.9583,217.4329,216.9583,217.1363,4319.0
2025-01-08 11:55:00,219.63,219.65,219.0,219.42,16057.0,217.1363,217.156,216.5134,216.9286,16057.0
2025-01-08 12:00:00,219.35,219.47,218.9,219.03,2036.0,216.8594,216.9781,216.4145,216.5431,2036.0
2025-01-08 12:05:00,219.03,219.19,218.92,218.92,3789.0,216.5431,216.7013,216.4343,216.4343,3789.0
2025-01-08 12:10:00,218.94,219.14,218.52,218.57,8616.0,216.4541,216.6518,216.0389,216.0883,8616.0
2025-01-08 12:15:00,218.77,218.99,218.68,218.85,2804.0,216.286,216.5035,216.197,216.3651,2804.0
2025-01-08 12:20:00,218.85,219.02,218.47,218.47,5090.0,216.3651,216.5332,215.9894,215.9894,5090.0
2025-01-08 12:25:00,218.54,218.77,218.45,218.53,11592.0,216.0586,216.286,215.9697,216.0487,11592.0
2025-01-08 12:30:00,218.53,218.66,218.07,218.26,21099.0,216.0487,216.1773,215.594,215.7818,21099.0
2025-01-08 12:35:00,218.19,218.36,218.02,218.36,12608.0,215.7126,215.8807,215.5445,215.8807,12608.0
2025-01-08 12:40:00,218.34,218.45,218.0,218.45,18025.0,215.8609,215.9697,215.5248,215.9697,18025.0
2025-01-08 12:45:00,218.46,218.78,218.44,218.44,2871.0,215.9795,216.2959,215.9598,215.9598,2871.0
2025-01-08 12:50:00,218.53,218.78,218.46,218.5,3549.0,216.0487,216.2959,215.9795,216.0191,3549.0
2025-01-08 12:55:00,218.51,218.7,218.51,218.7,2371.0,216.029,216.2168,216.029,216.2168,2371.0
2025-01-08 13:00:00,218.7,218.91,218.48,218.89,4309.0,216.2168,216.4244,215.9993,216.4047,4309.0
2025-01-08 13:05:00,218.92,219.01,218.75,218.91,3425.0,216.4343,216.5233,216.2663,216.4244,3425.0
2025-01-08 13:10:00,218.85,218.87,218.52,218.61,4399.0,216.3651,216.3849,216.0389,216.1278,4399.0
2025-01-08 13:15:00,218.66,218.74,218.31,218.4,10444.0,216.1773,216.2564,215.8312,215.9202,10444.0
2025-01-08 13:20:00,218.49,218.71,218.33,218.47,8775.0,216.0092,216.2267,215.851,215.9894,8775.0
2025-01-08 13:25:00,218.47,218.7,218.46,218.67,5948.0,215.9894,216.2168,215.9795,216.1872,5948.0
2025-01-08 13:30:00,218.65,218.65,218.35,218.35,3795.0,216.1674,216.1674,215.8708,215.8708,3795.0
2025-01-08 13:35:00,218.35,218.86,218.3,218.66,13091.0,215.8708,216.375,215.8214,216.1773,13091.0
2025-01-08 13:40:00,218.52,218.6,218.38,218.38,9537.0,216.0389,216.118,215.9005,215.9005,9537.0
2025-01-08 13:45:00,218.36,218.36,217.98,218.1,15066.0,215.8807,215.8807,215.505,215.6236,15066.0
2025-01-08 13:50:00,218.1,218.12,217.8,217.91,11198.0,215.6236,215.6434,215.327,215.4358,11198.0
2025-01-08 13:55:00,217.81,218.05,217.7,218.02,4253.0,215.3369,215.5742,215.2282,215.5445,4253.0
2025-01-08 14:00:00,218.05,218.16,217.91,218.07,5781.0,215.5742,215.6829,215.4358,215.594,5781.0
2025-01-08 14:05:00,218.17,218.37,218.03,218.37,5344.0,215.6928,215.8906,215.5544,215.8906,5344.0
2025-01-08 14:10:00,218.35,218.35,218.09,218.2,5853.0,215.8708,215.8708,215.6137,215.7225,5853.0
2025-01-08 14:15:00,218.21,218.61,218.11,218.51,9052.0,215.7324,216.1278,215.6335,216.029,9052.0
2025-01-08 14:20:00,218.53,218.63,218.43,218.63,5262.0,216.0487,216.1476,215.9499,216.1476,5262.0
2025-01-08 14:25:00,218.52,218.8,218.46,218.62,12421.0,216.0389,216.3157,215.9795,216.1377,12421.0
2025-01-08 14:30:00,218.61,219.21,218.61,218.81,20805.0,216.1278,216.721,216.1278,216.3256,20805.0
2025-01-08 14:35:00,218.82,218.95,218.45,218.56,7325.0,216.3355,216.464,215.9697,216.0784,7325.0
2025-01-08 14:40:00,218.59,218.65,218.36,218.42,6194.0,216.1081,216.1674,215.8807,215.94,6194.0
2025-01-08 14:45:00,218.47,218.6,218.35,218.44,2937.0,215.9894,216.118,215.8708,215.9598,2937.0
2025-01-08 14:50:00,218.54,218.71,218.36,218.59,11743.0,216.0586,216.2267,215.8807,216.1081,11743.0
2025-01-08 14:55:00,218.59,218.79,218.59,218.68,6101.0,216.1081,216.3058,216.1081,216.197,6101.0
2025-01-08 15:00:00,218.8,218.93,218.65,218.93,6786.0,216.3157,216.4442,216.1674,216.4442,6786.0
2025-01-08 15:05:00,218.86,219.0,218.64,218.77,8165.0,216.375,216.5134,216.1575,216.286,8165.0
2025-01-08 15:10:00,218.73,218.98,218.71,218.89,5772.0,216.2465,216.4936,216.2267,216.4047,5772.0
2025-01-08 15:15:00,218.97,218.98,218.76,218.91,8157.0,216.4838,216.4936,216.2761,216.4244,8157.0
2025-01-08 15:20:00,218.95,218.96,218.54,218.8,24285.0,216.464,216.4739,216.0586,216.3157,24285.0
2025-01-08 15:25:00,218.8,218.8,218.56,218.7,11575.0,216.3157,216.3157,216.0784,216.2168,11575.0
2025-01-08 15:30:00,218.71,218.82,218.64,218.69,9690.0,216.2267,216.3355,216.1575,216.2069,9690.0
2025-01-08 15:35:00,218.64,218.75,218.57,218.69,9617.0,216.1575,216.2663,216.0883,216.2069,9617.0
2025-01-08 15:40:00,218.67,219.09,218.61,219.03,17548.0,216.1872,216.6024,216.1278,216.5431,17548.0
2025-01-08 15:45:00,218.98,219.0,218.79,218.79,13264.0,216.4936,216.5134,216.3058,216.3058,13264.0
2025-01-08 15:50:00,218.88,219.49,218.88,219.21,33894.0,216.3948,216.9978,216.3948,216.721,33894.0
2025-01-08 15:55:00,219.16,219.54,219.07,219.17,107141.0,216.6716,217.0473,216.5826,216.6815,107141.0
2025-01-10 09:30:00,203.11,207.91,201.73,204.89,147383.0,200.8038,205.5493,199.4395,202.5636,147383.0
2025-01-10 09:35:00,204.5,205.51,200.21,201.0,161729.0,202.178,203.1766,197.9368,198.7178,161729.0
2025-01-10 09:40:00,201.0,201.36,198.97,200.67,84237.0,198.7178,199.0737,196.7108,198.3915,84237.0
2025-01-10 09:45:00,200.68,202.0,199.46,201.18,64522.0,198.4014,199.7064,197.1953,198.8957,64522.0
2025-01-10 09:50:00,201.41,203.0,199.61,200.23,100030.0,199.1231,200.6951,197.3436,197.9565,100030.0
2025-01-10 09:55:00,200.22,200.34,199.3,199.96,57913.0,197.9466,198.0653,197.0371,197.6896,57913.0
2025-01-10 10:00:00,200.17,200.17,197.48,197.73,56703.0,197.8972,197.8972,195.2378,195.4849,56703.0
2025-01-10 10:05:00,197.72,198.11,196.83,196.83,44430.0,195.475,195.8606,194.5951,194.5951,44430.0
2025-01-10 10:10:00,196.88,196.92,195.04,195.16,65746.0,194.6446,194.6841,192.8255,192.9441,65746.0
2025-01-10 10:15:00,195.34,195.68,194.66,195.57,90217.0,193.1221,193.4582,192.4498,193.3494,90217.0
2025-01-10 10:20:00,195.66,195.85,194.86,194.93,77284.0,193.4384,193.6263,192.6475,192.7167,77284.0
2025-01-10 10:25:00,195.0,195.14,193.15,193.39,104903.0,192.7859,192.9243,190.9569,191.1942,104903.0
2025-01-10 10:30:00,193.39,193.8,192.64,193.09,112413.0,191.1942,191.5995,190.4527,190.8976,112413.0
2025-01-10 10:35:00,193.0,193.21,191.58,191.65,103848.0,190.8086,191.0162,189.4047,189.474,103848.0
2025-01-10 10:40:00,191.57,191.74,190.98,191.07,70933.0,189.3949,189.5629,188.8116,188.9005,70933.0
2025-01-10 10:45:00,191.07,193.37,190.9,192.88,79178.0,188.9005,191.1744,188.7325,190.69,79178.0
2025-01-10 10:50:00,192.79,193.46,191.5,191.71,68020.0,190.601,191.2634,189.3257,189.5333,68020.0
2025-01-10 10:55:00,191.71,192.21,191.44,191.81,45388.0,189.5333,190.0276,189.2663,189.6321,45388.0
2025-01-10 11:00:00,191.81,191.81,189.52,190.05,44706.0,189.6321,189.6321,187.3681,187.8921,44706.0
2025-01-10 11:05:00,190.05,190.39,189.6,190.21,29206.0,187.8921,188.2283,187.4472,188.0503,29206.0
2025-01-10 11:10:00,190.21,191.16,190.21,190.78,53972.0,188.0503,188.9895,188.0503,188.6138,53972.0
2025-01-10 11:15:00,190.83,191.45,190.03,190.51,32616.0,188.6633,189.2762,187.8723,188.3469,32616.0
2025-01-10 11:20:00,190.45,190.45,188.69,189.12,46332.0,188.2876,188.2876,186.5476,186.9727,46332.0
2025-01-10 11:25:00,189.12,190.24,188.7,190.12,58451.0,186.9727,188.08,186.5574,187.9613,58451.0
2025-01-10 11:30:00,190.01,190.24,187.5,187.87,70866.0,187.8526,188.08,185.3711,185.7369,70866.0
2025-01-10 11:35:00,187.87,188.9,187.39,188.43,32017.0,185.7369,186.7552,185.2623,186.2905,32017.0
2025-01-10 11:40:00,188.25,188.51,187.72,188.19,40614.0,186.1126,186.3696,185.5886,186.0532,40614.0
2025-01-10 11:45:00,188.19,188.22,187.2,187.47,38491.0,186.0532,186.0829,185.0745,185.3414,38491.0
2025-01-10 11:50:00,187.53,187.71,186.64,186.79,52316.0,185.4007,185.5787,184.5208,184.6691,52316.0
2025-01-10 11:55:00,186.7,187.05,186.42,186.81,34062.0,184.5802,184.9262,184.3033,184.6889,34062.0
2025-01-10 12:00:00,186.79,187.43,186.52,187.11,44332.0,184.6691,185.3019,184.4022,184.9855,44332.0
2025-01-10 12:05:00,186.93,187.05,186.13,186.33,28578.0,184.8075,184.9262,184.0166,184.2144,28578.0
2025-01-10 12:10:00,186.15,186.7,185.81,186.69,69092.0,184.0364,184.5802,183.7003,184.5703,69092.0
2025-01-10 12:15:00,186.56,188.09,186.42,187.06,56654.0,184.4417,185.9544,184.3033,184.9361,56654.0
2025-01-10 12:20:00,187.02,187.57,186.6,187.31,46850.0,184.8965,185.4403,184.4813,185.1832,46850.0
2025-01-10 12:25:00,187.36,187.36,186.0,186.0,37520.0,185.2327,185.2327,183.8881,183.8881,37520.0
2025-01-10 12:30:00,186.12,186.2,184.59,184.79,50571.0,184.0067,184.0858,182.4941,182.6918,50571.0
2025-01-10 12:35:00,184.79,184.96,184.2,184.77,37643.0,182.6918,182.8599,182.1085,182.6721,37643.0
2025-01-10 12:40:00,184.75,185.63,184.69,184.97,50023.0,182.6523,183.5223,182.593,182.8698,50023.0
2025-01-10 12:45:00,185.1,185.62,184.8,185.06,38113.0,182.9983,183.5124,182.7017,182.9588,38113.0
2025-01-10 12:50:00,185.01,185.13,183.62,184.04,52887.0,182.9093,183.028,181.5351,181.9504,52887.0
2025-01-10 12:55:00,184.04,184.72,183.51,183.88,52721.0,181.9504,182.6226,181.4264,181.7922,52721.0
2025-01-10 13:00:00,183.9,183.98,182.91,183.1,75054.0,181.8119,181.891,180.8332,181.021,75054.0
2025-01-10 13:05:00,183.1,183.52,182.98,183.06,47889.0,181.021,181.4363,180.9024,180.9815,47889.0
2025-01-10 13:10:00,183.23,183.23,182.29,182.54,64093.0,181.1496,181.1496,180.2202,180.4674,64093.0
2025-01-10 13:15:00,182.63,183.31,182.52,183.23,33892.0,180.5564,181.2286,180.4476,181.1496,33892.0
2025-01-10 13:20:00,183.15,183.2,182.22,182.74,62301.0,181.0705,181.1199,180.151,180.6651,62301.0
2025-01-10 13:25:00,182.72,182.91,182.08,182.16,34396.0,180.6453,180.8332,180.0126,180.0917,34396.0
2025-01-10 13:30:00,182.1,182.66,182.04,182.44,36748.0,180.0324,180.586,179.9731,180.3685,36748.0
2025-01-10 13:35:00,182.5,184.2,182.5,183.58,46267.0,180.4278,182.1085,180.4278,181.4956,46267.0
2025-01-10 13:40:00,183.64,185.0,183.6,183.63,58777.0,181.5549,182.8995,181.5154,181.545,58777.0
2025-01-10 13:45:00,183.81,184.8,183.64,184.03,94218.0,181.723,182.7017,181.5549,181.9405,94218.0
2025-01-10 13:50:00,184.23,184.23,182.92,182.92,41539.0,182.1382,182.1382,180.8431,180.8431,41539.0
2025-01-10 13:55:00,182.96,183.12,182.11,182.18,49690.0,180.8826,181.0408,180.0423,180.1115,49690.0
2025-01-10 14:00:00,182.26,183.08,182.26,182.64,57398.0,180.1906,181.0013,180.1906,180.5663,57398.0
2025-01-10 14:05:00,182.48,182.64,181.81,181.94,85285.0,180.4081,180.5663,179.7457,179.8742,85285.0
2025-01-10 14:10:00,181.83,182.29,181.82,182.16,46802.0,179.7655,180.2202,179.7556,180.0917,46802.0
2025-01-10 14:15:00,182.23,182.24,181.83,182.08,33476.0,180.1609,180.1708,179.7655,180.0126,33476.0
2025-01-10 14:20:00,182.04,182.05,181.19,181.64,52434.0,179.9731,179.983,179.1327,179.5776,52434.0
2025-01-10 14:25:00,181.55,181.7,181.05,181.29,42354.0,179.4886,179.6369,178.9943,179.2316,42354.0
2025-01-10 14:30:00,181.29,181.32,180.74,180.92,68424.0,179.2316,179.2612,178.6878,178.8658,68424.0
2025-01-10 14:35:00,180.9,180.9,180.14,180.33,64946.0,178.846,178.846,178.0946,178.2825,64946.0
2025-01-10 14:40:00,180.33,181.49,180.25,181.21,67957.0,178.2825,179.4293,178.2034,179.1525,67957.0
2025-01-10 14:45:00,181.39,181.69,179.55,179.73,69114.0,179.3304,179.627,177.5113,177.6893,69114.0
2025-01-10 14:50:00,179.86,180.88,179.86,180.77,52063.0,177.8178,178.8262,177.8178,178.7175,52063.0
2025-01-10 14:55:00,180.86,181.03,180.25,180.78,103131.0,178.8065,178.9745,178.2034,178.7274,103131.0
2025-01-10 15:00:00,180.71,181.57,180.52,181.5,62908.0,178.6582,179.5084,178.4703,179.4392,62908.0
2025-01-10 15:05:00,181.58,181.74,181.08,181.13,53597.0,179.5183,179.6765,179.024,179.0734,53597.0
2025-01-10 15:10:00,181.11,181.31,180.69,180.91,50843.0,179.0536,179.2514,178.6384,178.8559,50843.0
2025-01-10 15:15:00,180.98,181.71,180.68,180.82,91488.0,178.9251,179.6468,178.6285,178.7669,91488.0
2025-01-10 15:20:00,180.82,181.23,180.58,180.93,55446.0,178.7669,179.1723,178.5296,178.8757,55446.0
2025-01-10 15:25:00,180.95,181.73,180.82,181.62,85039.0,178.8954,179.6666,178.7669,179.5578,85039.0
2025-01-10 15:30:00,181.54,182.7,181.45,182.12,100403.0,179.4787,180.6256,179.3898,180.0522,100403.0
2025-01-10 15:35:00,182.16,183.72,182.0,183.45,112962.0,180.0917,181.634,179.9335,181.3671,112962.0
2025-01-10 15:40:00,183.45,183.82,182.79,183.48,82054.0,181.3671,181.7329,180.7146,181.3967,82054.0
2025-01-10 15:45:00,183.51,183.52,181.62,182.1,133155.0,181.4264,181.4363,179.5578,180.0324,133155.0
2025-01-10 15:50:00,182.14,182.18,181.12,181.5,130356.0,180.0719,180.1115,179.0635,179.4392,130356.0
2025-01-10 15:55:00,181.5,182.0,180.88,181.83,305980.0,179.4392,179.9335,178.8262,179.7655,305980.0
2025-01-13 09:30:00,178.77,181.0,178.55,178.97,126220.0,176.7402,178.9449,176.5227,176.9379,126220.0
2025-01-13 09:35:00,179.37,179.52,176.51,178.97,96957.0,177.3334,177.4817,174.5059,176.9379,96957.0
2025-01-13 09:40:00,179.28,181.0,178.87,180.69,30898.0,177.2444,178.9449,176.8391,178.6384,30898.0
2025-01-13 09:45:00,180.71,183.27,180.55,182.91,61870.0,178.6582,181.1891,178.5,180.8332,61870.0
2025-01-13 09:50:00,182.92,183.5,182.22,182.8,33271.0,180.8431,181.4165,180.151,180.7244,33271.0
2025-01-13 09:55:00,182.6,184.0,182.6,183.96,34979.0,180.5267,181.9108,180.5267,181.8713,34979.0
2025-01-13 10:00:00,183.92,184.84,183.65,184.18,110085.0,181.8317,182.7413,181.5648,182.0888,110085.0
2025-01-13 10:05:00,183.97,185.6,183.96,185.31,49525.0,181.8812,183.4926,181.8713,183.2059,49525.0
2025-01-13 10:10:00,185.27,185.66,185.17,185.41,41649.0,183.1664,183.552,183.0675,183.3048,41649.0
2025-01-13 10:15:00,185.41,185.65,184.48,184.55,36163.0,183.3048,183.5421,182.3854,182.4546,36163.0
2025-01-13 10:20:00,184.73,185.69,184.66,185.15,36578.0,182.6325,183.5816,182.5633,183.0478,36578.0
2025-01-13 10:25:00,185.13,185.25,183.97,184.06,84699.0,183.028,183.1466,181.8812,181.9701,84699.0
2025-01-13 10:30:00,184.06,184.62,183.95,184.55,51477.0,181.9701,182.5238,181.8614,182.4546,51477.0
2025-01-13 10:35:00,184.53,185.07,184.19,184.94,50607.0,182.4348,182.9687,182.0987,182.8401,50607.0
2025-01-13 10:40:00,184.95,185.9,184.58,185.72,36331.0,182.85,183.7892,182.4842,183.6113,36331.0
2025-01-13 10:45:00,185.64,185.85,185.19,185.36,31090.0,183.5322,183.7398,183.0873,183.2554,31090.0
2025-01-13 10:50:00,185.44,185.81,185.23,185.27,42507.0,183.3345,183.7003,183.1268,183.1664,42507.0
2025-01-13 10:55:00,185.27,185.27,184.83,184.92,29769.0,183.1664,183.1664,182.7314,182.8204,29769.0
2025-01-13 11:00:00,184.93,185.57,184.72,185.57,31370.0,182.8303,183.463,182.6226,183.463,31370.0
2025-01-13 11:05:00,185.56,186.69,185.53,186.5,32394.0,183.4531,184.5703,183.4234,184.3824,32394.0
2025-01-13 11:10:00,186.46,186.75,186.34,186.57,27820.0,184.3429,184.6296,184.2242,184.4516,27820.0
2025-01-13 11:15:00,186.56,186.66,186.34,186.42,18569.0,184.4417,184.5406,184.2242,184.3033,18569.0
2025-01-13 11:20:00,186.38,186.97,186.32,186.97,20116.0,184.2638,184.8471,184.2045,184.8471,20116.0
2025-01-13 11:25:00,186.97,187.29,186.9,187.06,17023.0,184.8471,185.1635,184.7779,184.9361,17023.0
2025-01-13 11:30:00,187.06,187.48,186.97,187.48,26171.0,184.9361,185.3513,184.8471,185.3513,26171.0
2025-01-13 11:35:00,187.4,187.59,186.24,186.36,28686.0,185.2722,185.4601,184.1254,184.244,28686.0
2025-01-13 11:40:00,186.43,187.51,186.43,186.82,31953.0,184.3132,185.381,184.3132,184.6988,31953.0
2025-01-13 11:45:00,186.81,186.82,186.51,186.6,19731.0,184.6889,184.6988,184.3923,184.4813,19731.0
2025-01-13 11:50:00,186.53,186.61,186.2,186.2,34043.0,184.4121,184.4912,184.0858,184.0858,34043.0
2025-01-13 11:55:00,186.3,186.3,185.16,185.47,35579.0,184.1847,184.1847,183.0576,183.3641,35579.0
2025-01-13 12:00:00,185.36,186.2,185.36,186.06,24072.0,183.2554,184.0858,183.2554,183.9474,24072.0
2025-01-13 12:05:00,185.91,186.3,185.91,186.13,20547.0,183.7991,184.1847,183.7991,184.0166,20547.0
2025-01-13 12:10:00,186.13,186.42,185.3,185.3,53773.0,184.0166,184.3033,183.1961,183.1961,53773.0
2025-01-13 12:15:00,185.04,186.24,184.65,185.94,24383.0,182.939,184.1254,182.5534,183.8288,24383.0
2025-01-13 12:20:00,185.97,186.1,185.62,185.85,22802.0,183.8584,183.987,183.5124,183.7398,22802.0
2025-01-13 12:25:00,185.85,186.49,185.79,186.22,31531.0,183.7398,184.3725,183.6805,184.1056,31531.0
2025-01-13 12:30:00,186.26,186.29,185.64,185.88,37716.0,184.1452,184.1748,183.5322,183.7695,37716.0
2025-01-13 12:35:00,185.83,186.48,185.65,186.44,19270.0,183.72,184.3627,183.5421,184.3231,19270.0
2025-01-13 12:40:00,186.48,187.23,186.44,187.12,27297.0,184.3627,185.1041,184.3231,184.9954,27297.0
2025-01-13 12:45:00,187.16,187.21,186.26,186.27,20612.0,185.0349,185.0844,184.1452,184.155,20612.0
2025-01-13 12:50:00,186.44,186.66,186.16,186.58,17442.0,184.3231,184.5406,184.0463,184.4615,17442.0
2025-01-13 12:55:00,186.52,186.64,186.39,186.58,17539.0,184.4022,184.5208,184.2737,184.4615,17539.0
2025-01-13 13:00:00,186.59,186.59,186.19,186.26,26007.0,184.4714,184.4714,184.0759,184.1452,26007.0
2025-01-13 13:05:00,186.27,186.41,186.11,186.14,23825.0,184.155,184.2934,183.9969,184.0265,23825.0
2025-01-13 13:10:00,186.16,186.63,186.03,186.46,22771.0,184.0463,184.511,183.9178,184.3429,22771.0
2025-01-13 13:15:00,186.46,187.08,186.45,187.08,12398.0,184.3429,184.9558,184.333,184.9558,12398.0
2025-01-13 13:20:00,186.92,187.0,186.47,186.75,24222.0,184.7977,184.8767,184.3528,184.6296,24222.0
2025-01-13 13:25:00,186.69,187.08,186.68,187.01,8263.0,184.5703,184.9558,184.5604,184.8866,8263.0
2025-01-13 13:30:00,187.11,187.21,187.0,187.04,27493.0,184.9855,185.0844,184.8767,184.9163,27493.0
2025-01-13 13:35:00,187.04,187.52,187.01,187.51,49616.0,184.9163,185.3908,184.8866,185.381,49616.0
2025-01-13 13:40:00,187.5,187.78,186.89,187.02,46597.0,185.3711,185.6479,184.768,184.8965,46597.0
2025-01-13 13:45:00,186.95,186.95,185.98,186.34,31620.0,184.8273,184.8273,183.8683,184.2242,31620.0
2025-01-13 13:50:00,186.33,187.49,186.33,187.37,18111.0,184.2144,185.3612,184.2144,185.2425,18111.0
2025-01-13 13:55:00,187.39,187.58,187.34,187.41,8848.0,185.2623,185.4502,185.2129,185.2821,8848.0
2025-01-13 14:00:00,187.41,187.55,187.13,187.22,64768.0,185.2821,185.4205,185.0053,185.0943,64768.0
2025-01-13 14:05:00,187.22,187.39,186.88,187.34,48783.0,185.0943,185.2623,184.7581,185.2129,48783.0
2025-01-13 14:10:00,187.34,187.81,187.28,187.77,27191.0,185.2129,185.6776,185.1536,185.638,27191.0
2025-01-13 14:15:00,187.75,188.16,187.6,187.98,41717.0,185.6182,186.0236,185.4699,185.8456,41717.0
2025-01-13 14:20:00,187.98,188.07,187.86,187.88,20723.0,185.8456,185.9346,185.727,185.7468,20723.0
2025-01-13 14:25:00,187.87,188.39,187.84,188.18,30594.0,185.7369,186.251,185.7072,186.0434,30594.0
2025-01-13 14:30:00,188.18,188.56,188.17,188.35,36528.0,186.0434,186.419,186.0335,186.2114,36528.0
2025-01-13 14:35:00,188.34,188.35,187.6,187.75,70253.0,186.2015,186.2114,185.4699,185.6182,70253.0
2025-01-13 14:40:00,187.79,188.41,187.79,188.36,39946.0,185.6578,186.2707,185.6578,186.2213,39946.0
2025-01-13 14:45:00,188.28,188.61,188.21,188.59,32480.0,186.1422,186.4685,186.073,186.4487,32480.0
2025-01-13 14:50:00,188.57,189.07,188.44,189.04,36469.0,186.4289,186.9232,186.3004,186.8936,36469.0
2025-01-13 14:55:00,189.02,189.07,188.54,188.74,50857.0,186.8738,186.9232,186.3993,186.597,50857.0
2025-01-13 15:00:00,188.74,188.74,188.39,188.44,57494.0,186.597,186.597,186.251,186.3004,57494.0
2025-01-13 15:05:00,188.44,188.52,188.14,188.24,45156.0,186.3004,186.3795,186.0038,186.1027,45156.0
2025-01-13 15:10:00,188.24,188.32,187.68,187.91,38913.0,186.1027,186.1818,185.549,185.7764,38913.0
2025-01-13 15:15:00,187.89,187.98,187.35,187.61,53174.0,185.7566,185.8456,185.2228,185.4798,53174.0
2025-01-13 15:20:00,187.52,187.81,187.29,187.42,50670.0,185.3908,185.6776,185.1635,185.292,50670.0
2025-01-13 15:25:00,187.42,187.51,187.06,187.06,45335.0,185.292,185.381,184.9361,184.9361,45335.0
2025-01-13 15:30:00,187.06,187.11,185.95,186.02,74375.0,184.9361,184.9855,183.8387,183.9079,74375.0
2025-01-13 15:35:00,186.03,186.93,185.75,186.79,39617.0,183.9178,184.8075,183.6409,184.6691,39617.0
2025-01-13 15:40:00,186.75,186.89,186.12,186.17,41788.0,184.6296,184.768,184.0067,184.0562,41788.0
2025-01-13 15:45:00,186.19,186.23,185.83,185.88,52974.0,184.0759,184.1155,183.72,183.7695,52974.0
2025-01-13 15:50:00,185.88,185.88,185.3,185.77,130644.0,183.7695,183.7695,183.1961,183.6607,130644.0
2025-01-13 15:55:00,185.77,186.09,185.39,185.83,253011.0,183.6607,183.9771,183.285,183.72,253011.0
2025-01-14 09:30:00,184.13,185.73,183.27,185.73,49397.0,182.0393,183.6212,181.1891,183.6212,49397.0
2025-01-14 09:35:00,185.84,186.14,184.37,184.44,8568.0,183.7299,184.0265,182.2766,182.3458,8568.0
2025-01-14 09:40:00,184.47,185.0,184.18,184.41,7930.0,182.3755,182.8995,182.0888,182.3162,7930.0
2025-01-14 09:45:00,184.39,184.9,183.87,184.18,15644.0,182.2964,182.8006,181.7823,182.0888,15644.0
2025-01-14 09:50:00,184.2,184.41,183.34,183.44,14795.0,182.1085,182.3162,181.2583,181.3572,14795.0
2025-01-14 09:55:00,183.44,183.49,182.76,182.96,13521.0,181.3572,181.4066,180.6849,180.8826,13521.0
2025-01-14 10:00:00,182.82,183.01,182.25,182.36,32027.0,180.7442,180.9321,180.1807,180.2894,32027.0
2025-01-14 10:05:00,182.48,183.49,182.07,183.29,31901.0,180.4081,181.4066,180.0027,181.2089,31901.0
2025-01-14 10:10:00,183.3,183.31,182.29,182.41,18745.0,181.2188,181.2286,180.2202,180.3389,18745.0
2025-01-14 10:15:00,182.41,182.78,181.71,181.71,24549.0,180.3389,180.7047,179.6468,179.6468,24549.0
2025-01-14 10:20:00,181.61,182.12,181.54,182.11,11377.0,179.5479,180.0522,179.4787,180.0423,11377.0
2025-01-14 10:25:00,182.07,182.23,181.1,181.2,13644.0,180.0027,180.1609,179.0437,179.1426,13644.0
2025-01-14 10:30:00,181.34,181.35,180.65,180.89,21455.0,179.281,179.2909,178.5988,178.8361,21455.0
2025-01-14 10:35:00,180.89,181.58,180.7,181.33,20436.0,178.8361,179.5183,178.6483,179.2711,20436.0
2025-01-14 10:40:00,181.23,181.48,180.95,181.2,21610.0,179.1723,179.4194,178.8954,179.1426,21610.0
2025-01-14 10:45:00,181.44,181.59,180.71,181.59,26110.0,179.3799,179.5282,178.6582,179.5282,26110.0
2025-01-14 10:50:00,181.36,182.04,181.36,181.95,15667.0,179.3008,179.9731,179.3008,179.8841,15667.0
2025-01-14 10:55:00,181.98,182.6,181.97,182.24,42524.0,179.9137,180.5267,179.9039,180.1708,42524.0
2025-01-14 11:00:00,182.24,182.24,181.6,181.7,18284.0,180.1708,180.1708,179.5381,179.6369,18284.0
2025-01-14 11:05:00,181.78,182.33,181.42,181.5,12360.0,179.716,180.2598,179.3601,179.4392,12360.0
2025-01-14 11:10:00,181.37,181.55,181.0,181.27,28966.0,179.3107,179.4886,178.9449,179.2118,28966.0
2025-01-14 11:15:00,181.25,181.32,180.47,180.6,17287.0,179.192,179.2612,178.4209,178.5494,17287.0
2025-01-14 11:20:00,180.81,180.93,180.44,180.77,6529.0,178.757,178.8757,178.3912,178.7175,6529.0
2025-01-14 11:25:00,180.77,181.38,180.67,181.22,6098.0,178.7175,179.3206,178.6186,179.1624,6098.0
2025-01-14 11:30:00,181.02,181.47,180.92,181.07,6151.0,178.9646,179.4095,178.8658,179.0141,6151.0
2025-01-14 11:35:00,180.93,181.45,180.88,181.12,16339.0,178.8757,179.3898,178.8262,179.0635,16339.0
2025-01-14 11:40:00,181.1,181.28,181.05,181.17,6996.0,179.0437,179.2217,178.9943,179.1129,6996.0
2025-01-14 11:45:00,181.17,181.55,180.83,181.47,25553.0,179.1129,179.4886,178.7768,179.4095,25553.0
2025-01-14 11:50:00,181.47,181.47,180.94,181.34,19242.0,179.4095,179.4095,178.8856,179.281,19242.0
2025-01-14 11:55:00,181.34,181.53,181.16,181.37,6675.0,179.281,179.4689,179.1031,179.3107,6675.0
2025-01-14 12:00:00,181.4,181.8,181.22,181.39,54913.0,179.3403,179.7358,179.1624,179.3304,54913.0
2025-01-14 12:05:00,181.39,181.42,180.89,181.13,31500.0,179.3304,179.3601,178.8361,179.0734,31500.0
2025-01-14 12:10:00,181.1,181.3,180.5,181.06,21648.0,179.0437,179.2415,178.4506,179.0042,21648.0
2025-01-14 12:15:00,181.25,181.25,181.01,181.13,10217.0,179.192,179.192,178.9548,179.0734,10217.0
2025-01-14 12:20:00,181.14,181.26,180.95,181.11,35646.0,179.0833,179.2019,178.8954,179.0536,35646.0
2025-01-14 12:25:00,181.1,181.46,181.05,181.13,7141.0,179.0437,179.3997,178.9943,179.0734,7141.0
2025-01-14 12:30:00,181.11,181.19,180.99,181.08,9150.0,179.0536,179.1327,178.935,179.024,9150.0
2025-01-14 12:35:00,181.1,181.22,180.97,181.03,9980.0,179.0437,179.1624,178.9152,178.9745,9980.0
2025-01-14 12:40:00,180.94,181.15,180.92,181.03,9333.0,178.8856,179.0932,178.8658,178.9745,9333.0
2025-01-14 12:45:00,181.0,181.14,180.79,181.06,17660.0,178.9449,179.0833,178.7373,179.0042,17660.0
2025-01-14 12:50:00,181.06,181.19,180.92,181.08,9315.0,179.0042,179.1327,178.8658,179.024,9315.0
2025-01-14 12:55:00,181.08,181.28,180.96,181.28,11930.0,179.024,179.2217,178.9053,179.2217,11930.0
2025-01-14 13:00:00,181.27,181.78,181.19,181.57,19560.0,179.2118,179.716,179.1327,179.5084,19560.0
2025-01-14 13:05:00,181.48,181.98,181.47,181.78,22935.0,179.4194,179.9137,179.4095,179.716,22935.0
2025-01-14 13:10:00,181.78,182.33,181.77,182.23,17898.0,179.716,180.2598,179.7061,180.1609,17898.0
2025-01-14 13:15:00,182.35,182.38,181.99,182.22,17402.0,180.2795,180.3092,179.9236,180.151,17402.0
2025-01-14 13:20:00,182.09,182.91,182.08,182.85,46483.0,180.0225,180.8332,180.0126,180.7739,46483.0
2025-01-14 13:25:00,182.73,182.91,182.5,182.86,11956.0,180.6552,180.8332,180.4278,180.7838,11956.0
2025-01-14 13:30:00,182.75,182.85,182.5,182.84,2458.0,180.675,180.7739,180.4278,180.764,2458.0
2025-01-14 13:35:00,182.85,183.0,182.76,182.88,8105.0,180.7739,180.9222,180.6849,180.8035,8105.0
2025-01-14 13:40:00,182.94,183.09,182.89,182.93,14744.0,180.8628,181.0111,180.8134,180.853,14744.0
2025-01-14 13:45:00,183.02,183.24,182.91,183.15,2933.0,180.9419,181.1594,180.8332,181.0705,2933.0
2025-01-14 13:50:00,183.15,183.24,182.84,182.9,14493.0,181.0705,181.1594,180.764,180.8233,14493.0
2025-01-14 13:55:00,182.78,182.9,182.28,182.28,23151.0,180.7047,180.8233,180.2103,180.2103,23151.0
2025-01-14 14:00:00,182.34,182.39,182.07,182.2,27775.0,180.2697,180.3191,180.0027,180.1312,27775.0
2025-01-14 14:05:00,182.2,182.47,182.19,182.44,24805.0,180.1312,180.3982,180.1214,180.3685,24805.0
2025-01-14 14:10:00,182.44,182.56,182.32,182.38,6409.0,180.3685,180.4872,180.2499,180.3092,6409.0
2025-01-14 14:15:00,182.5,182.84,182.42,182.77,17424.0,180.4278,180.764,180.3488,180.6948,17424.0
2025-01-14 14:20:00,182.75,183.77,182.7,183.71,29411.0,180.675,181.6834,180.6256,181.6241,29411.0
2025-01-14 14:25:00,183.68,183.68,182.89,182.99,17971.0,181.5944,181.5944,180.8134,180.9123,17971.0
2025-01-14 14:30:00,183.07,183.16,182.84,183.02,15134.0,180.9914,181.0803,180.764,180.9419,15134.0
2025-01-14 14:35:00,183.02,183.02,182.59,182.78,11661.0,180.9419,180.9419,180.5168,180.7047,11661.0
2025-01-14 14:40:00,182.78,183.0,182.76,182.87,9632.0,180.7047,180.9222,180.6849,180.7936,9632.0
2025-01-14 14:45:00,182.87,183.08,182.48,182.96,40730.0,180.7936,181.0013,180.4081,180.8826,40730.0
2025-01-14 14:50:00,182.96,183.1,182.83,182.92,8672.0,180.8826,181.021,180.7541,180.8431,8672.0
2025-01-14 14:55:00,182.92,182.92,182.31,182.44,8803.0,180.8431,180.8431,180.24,180.3685,8803.0
2025-01-14 15:00:00,182.38,182.49,181.97,182.19,10053.0,180.3092,180.418,179.9039,180.1214,10053.0
2025-01-14 15:05:00,182.25,182.38,181.83,182.06,12969.0,180.1807,180.3092,179.7655,179.9928,12969.0
2025-01-14 15:10:00,182.03,182.29,181.91,182.12,15425.0,179.9632,180.2202,179.8445,180.0522,15425.0
2025-01-14 15:15:00,182.02,182.22,181.92,182.02,12311.0,179.9533,180.151,179.8544,179.9533,12311.0
2025-01-14 15:20:00,182.02,182.04,181.37,181.52,39035.0,179.9533,179.9731,179.3107,179.459,39035.0
2025-01-14 15:25:00,181.46,181.55,180.93,181.45,27938.0,179.3997,179.4886,178.8757,179.3898,27938.0
2025-01-14 15:30:00,181.5,181.85,181.4,181.53,26949.0,179.4392,179.7852,179.3403,179.4689,26949.0
2025-01-14 15:35:00,181.63,182.08,181.46,181.96,23543.0,179.5677,180.0126,179.3997,179.894,23543.0
2025-01-14 15:40:00,182.06,182.1,181.54,181.63,25043.0,179.9928,180.0324,179.4787,179.5677,25043.0
2025-01-14 15:45:00,181.63,181.98,181.54,181.72,31104.0,179.5677,179.9137,179.4787,179.6567,31104.0
2025-01-14 15:50:00,181.72,182.01,181.45,181.54,70183.0,179.6567,179.9434,179.3898,179.4787,70183.0
2025-01-14 15:55:00,181.54,182.27,181.54,182.19,277980.0,179.4787,180.2005,179.4787,180.1214,277980.0
2025-01-15 09:30:00,184.69,184.73,183.67,184.07,30806.0,182.593,182.6325,181.5846,181.98,30806.0
2025-01-15 09:35:00,184.37,184.65,183.26,183.65,9526.0,182.2766,182.5534,181.1792,181.5648,9526.0
2025-01-15 09:40:00,183.58,183.95,183.4,183.59,9815.0,181.4956,181.8614,181.3176,181.5055,9815.0
2025-01-15 09:45:00,183.59,184.33,183.59,184.13,10610.0,181.5055,182.2371,181.5055,182.0393,10610.0
2025-01-15 09:50:00,184.1,184.1,183.45,183.53,10284.0,182.0097,182.0097,181.3671,181.4461,10284.0
2025-01-15 09:55:00,183.45,183.74,182.74,183.39,23236.0,181.3671,181.6538,180.6651,181.3077,23236.0
2025-01-15 10:00:00,183.31,183.66,183.05,183.51,28638.0,181.2286,181.5747,180.9716,181.4264,28638.0
2025-01-15 10:05:00,183.55,183.55,182.91,183.06,17817.0,181.4659,181.4659,180.8332,180.9815,17817.0
2025-01-15 10:10:00,183.24,183.3,182.98,183.16,9236.0,181.1594,181.2188,180.9024,181.0803,9236.0
2025-01-15 10:15:00,183.14,183.73,183.07,183.38,43923.0,181.0606,181.6439,180.9914,181.2979,43923.0
2025-01-15 10:20:00,183.29,183.54,182.96,182.96,7600.0,181.2089,181.456,180.8826,180.8826,7600.0
2025-01-15 10:25:00,183.11,183.26,182.67,183.26,9545.0,181.0309,181.1792,180.5959,181.1792,9545.0
2025-01-15 10:30:00,183.11,183.2,182.65,182.78,13980.0,181.0309,181.1199,180.5761,180.7047,13980.0
2025-01-15 10:35:00,182.76,182.84,182.53,182.69,5701.0,180.6849,180.764,180.4575,180.6157,5701.0
2025-01-15 10:40:00,182.68,182.98,182.58,182.64,8761.0,180.6058,180.9024,180.5069,180.5663,8761.0
2025-01-15 10:45:00,182.7,182.82,182.6,182.77,8769.0,180.6256,180.7442,180.5267,180.6948,8769.0
2025-01-15 10:50:00,182.71,182.85,181.93,182.06,20225.0,180.6355,180.7739,179.8643,179.9928,20225.0
2025-01-15 10:55:00,182.07,182.45,182.04,182.19,14804.0,180.0027,180.3784,179.9731,180.1214,14804.0
2025-01-15 11:00:00,182.24,182.26,182.05,182.26,8375.0,180.1708,180.1906,179.983,180.1906,8375.0
2025-01-15 11:05:00,182.27,182.52,182.13,182.5,3488.0,180.2005,180.4476,180.062,180.4278,3488.0
2025-01-15 11:10:00,182.51,182.51,182.07,182.12,8109.0,180.4377,180.4377,180.0027,180.0522,8109.0
2025-01-15 11:15:00,182.25,182.26,181.81,181.9,8993.0,180.1807,180.1906,179.7457,179.8347,8993.0
2025-01-15 11:20:00,181.82,181.91,181.55,181.64,8161.0,179.7556,179.8445,179.4886,179.5776,8161.0
2025-01-15 11:25:00,181.53,181.65,181.28,181.37,6579.0,179.4689,179.5875,179.2217,179.3107,6579.0
2025-01-15 11:30:00,181.22,181.31,180.77,180.81,11259.0,179.1624,179.2514,178.7175,178.757,11259.0
2025-01-15 11:35:00,180.89,181.0,180.6,180.6,12449.0,178.8361,178.9449,178.5494,178.5494,12449.0
2025-01-15 11:40:00,180.55,180.87,180.55,180.79,8177.0,178.5,178.8164,178.5,178.7373,8177.0
2025-01-15 11:45:00,180.79,180.81,180.56,180.66,4544.0,178.7373,178.757,178.5099,178.6087,4544.0
2025-01-15 11:50:00,180.78,180.82,180.66,180.71,4377.0,178.7274,178.7669,178.6087,178.6582,4377.0
2025-01-15 11:55:00,180.62,181.1,180.61,181.03,8130.0,178.5692,179.0437,178.5593,178.9745,8130.0
2025-01-15 12:00:00,181.06,181.32,181.03,181.3,6728.0,179.0042,179.2612,178.9745,179.2415,6728.0
2025-01-15 12:05:00,181.27,181.55,181.1,181.44,9857.0,179.2118,179.4886,179.0437,179.3799,9857.0
2025-01-15 12:10:00,181.51,182.13,181.51,182.06,15300.0,179.4491,180.062,179.4491,179.9928,15300.0
2025-01-15 12:15:00,182.06,182.15,181.77,181.79,13757.0,179.9928,180.0818,179.7061,179.7259,13757.0
2025-01-15 12:20:00,181.67,181.78,181.5,181.55,8854.0,179.6073,179.716,179.4392,179.4886,8854.0
2025-01-15 12:25:00,181.64,181.88,181.6,181.87,9036.0,179.5776,179.8149,179.5381,179.805,9036.0
2025-01-15 12:30:00,181.81,182.0,181.8,181.99,5332.0,179.7457,179.9335,179.7358,179.9236,5332.0
2025-01-15 12:35:00,181.96,182.2,181.85,182.05,24002.0,179.894,180.1312,179.7852,179.983,24002.0
2025-01-15 12:40:00,182.05,182.26,182.05,182.18,6850.0,179.983,180.1906,179.983,180.1115,6850.0
2025-01-15 12:45:00,182.28,182.28,182.08,182.25,4564.0,180.2103,180.2103,180.0126,180.1807,4564.0
2025-01-15 12:50:00,182.14,182.27,181.81,181.81,8365.0,180.0719,180.2005,179.7457,179.7457,8365.0
2025-01-15 12:55:00,181.92,182.11,181.81,181.91,9503.0,179.8544,180.0423,179.7457,179.8445,9503.0
2025-01-15 13:00:00,182.0,182.15,181.87,182.11,12881.0,179.9335,180.0818,179.805,180.0423,12881.0
2025-01-15 13:05:00,182.11,182.33,181.85,181.99,8429.0,180.0423,180.2598,179.7852,179.9236,8429.0
2025-01-15 13:10:00,181.93,182.01,181.73,181.86,7766.0,179.8643,179.9434,179.6666,179.7951,7766.0
2025-01-15 13:15:00,182.0,182.11,181.78,182.11,11833.0,179.9335,180.0423,179.716,180.0423,11833.0
2025-01-15 13:20:00,182.02,182.19,181.88,182.19,13783.0,179.9533,180.1214,179.8149,180.1214,13783.0
2025-01-15 13:25:00,182.09,182.7,182.05,182.53,20428.0,180.0225,180.6256,179.983,180.4575,20428.0
2025-01-15 13:30:00,182.53,182.8,182.41,182.69,25947.0,180.4575,180.7244,180.3389,180.6157,25947.0
2025-01-15 13:35:00,182.79,182.8,182.44,182.53,9359.0,180.7146,180.7244,180.3685,180.4575,9359.0
2025-01-15 13:40:00,182.55,182.65,182.3,182.62,81232.0,180.4773,180.5761,180.2301,180.5465,81232.0
2025-01-15 13:45:00,182.49,182.68,182.24,182.56,12821.0,180.418,180.6058,180.1708,180.4872,12821.0
2025-01-15 13:50:00,182.6,182.71,182.53,182.71,5444.0,180.5267,180.6355,180.4575,180.6355,5444.0
2025-01-15 13:55:00,182.66,182.86,182.58,182.62,17082.0,180.586,180.7838,180.5069,180.5465,17082.0
2025-01-15 14:00:00,182.65,182.97,182.28,182.28,20997.0,180.5761,180.8925,180.2103,180.2103,20997.0
2025-01-15 14:05:00,182.39,182.5,182.27,182.38,8290.0,180.3191,180.4278,180.2005,180.3092,8290.0
2025-01-15 14:10:00,182.3,182.38,182.18,182.19,11309.0,180.2301,180.3092,180.1115,180.1214,11309.0
2025-01-15 14:15:00,182.19,182.31,182.02,182.17,9034.0,180.1214,180.24,179.9533,180.1016,9034.0
2025-01-15 14:20:00,182.17,182.26,182.0,182.11,8826.0,180.1016,180.1906,179.9335,180.0423,8826.0
2025-01-15 14:25:00,182.11,182.17,181.99,182.08,16163.0,180.0423,180.1016,179.9236,180.0126,16163.0
2025-01-15 14:30:00,182.01,182.25,181.99,182.18,49669.0,179.9434,180.1807,179.9236,180.1115,49669.0
2025-01-15 14:35:00,182.13,182.57,182.03,182.15,30480.0,180.062,180.497,179.9632,180.0818,30480.0
2025-01-15 14:40:00,182.33,182.47,182.16,182.47,28931.0,180.2598,180.3982,180.0917,180.3982,28931.0
2025-01-15 14:45:00,182.46,182.52,182.41,182.42,5071.0,180.3883,180.4476,180.3389,180.3488,5071.0
2025-01-15 14:50:00,182.4,182.8,182.36,182.51,141831.0,180.329,180.7244,180.2894,180.4377,141831.0
2025-01-15 14:55:00,182.48,182.55,182.15,182.2,19954.0,180.4081,180.4773,180.0818,180.1312,19954.0
2025-01-15 15:00:00,182.27,182.3,182.11,182.21,9732.0,180.2005,180.2301,180.0423,180.1411,9732.0
2025-01-15 15:05:00,182.12,182.32,182.0,182.08,14884.0,180.0522,180.2499,179.9335,180.0126,14884.0
2025-01-15 15:10:00,182.04,182.14,181.91,181.98,17764.0,179.9731,180.0719,179.8445,179.9137,17764.0
2025-01-15 15:15:00,181.92,181.92,181.6,181.84,12578.0,179.8544,179.8544,179.5381,179.7753,12578.0
2025-01-15 15:20:00,181.83,182.03,181.74,181.94,51991.0,179.7655,179.9632,179.6765,179.8742,51991.0
2025-01-15 15:25:00,182.0,182.03,181.78,181.91,22330.0,179.9335,179.9632,179.716,179.8445,22330.0
2025-01-15 15:30:00,181.79,182.0,181.71,181.74,11124.0,179.7259,179.9335,179.6468,179.6765,11124.0
2025-01-15 15:35:00,181.86,181.87,181.15,181.32,32289.0,179.7951,179.805,179.0932,179.2612,32289.0
2025-01-15 15:40:00,181.27,181.52,181.18,181.2,9862.0,179.2118,179.459,179.1228,179.1426,9862.0
2025-01-15 15:45:00,181.2,181.21,180.55,180.61,48074.0,179.1426,179.1525,178.5,178.5593,48074.0
2025-01-15 15:50:00,180.61,181.0,180.15,180.28,111316.0,178.5593,178.9449,178.1045,178.233,111316.0
2025-01-15 15:55:00,180.35,180.93,180.15,180.63,215528.0,178.3023,178.8757,178.1045,178.5791,215528.0
2025-01-16 09:30:00,180.32,181.89,180.22,180.91,27969.0,178.2726,179.8248,178.1737,178.8559,27969.0
2025-01-16 09:35:00,180.52,181.42,180.33,180.84,5894.0,178.4703,179.3601,178.2825,178.7867,5894.0
2025-01-16 09:40:00,180.46,180.84,180.0,180.3,15859.0,178.411,178.7867,177.9562,178.2528,15859.0
2025-01-16 09:45:00,180.28,180.7,180.17,180.23,11458.0,178.233,178.6483,178.1243,178.1836,11458.0
2025-01-16 09:50:00,180.31,181.26,180.21,181.15,26467.0,178.2627,179.2019,178.1638,179.0932,26467.0
2025-01-16 09:55:00,181.26,181.66,180.99,181.38,15001.0,179.2019,179.5974,178.935,179.3206,15001.0
2025-01-16 10:00:00,181.51,181.7,180.75,180.82,43310.0,179.4491,179.6369,178.6977,178.7669,43310.0
2025-01-16 10:05:00,180.96,182.25,180.9,182.25,24848.0,178.9053,180.1807,178.846,180.1807,24848.0
2025-01-16 10:10:00,182.13,182.61,181.67,181.67,27749.0,180.062,180.5366,179.6073,179.6073,27749.0
2025-01-16 10:15:00,181.67,181.97,181.28,181.95,9296.0,179.6073,179.9039,179.2217,179.8841,9296.0
2025-01-16 10:20:00,181.86,182.17,181.71,182.1,38713.0,179.7951,180.1016,179.6468,180.0324,38713.0
2025-01-16 10:25:00,182.1,182.46,182.04,182.37,30567.0,180.0324,180.3883,179.9731,180.2993,30567.0
2025-01-16 10:30:00,182.32,182.82,182.2,182.53,15445.0,180.2499,180.7442,180.1312,180.4575,15445.0
2025-01-16 10:35:00,182.69,182.69,182.18,182.47,8882.0,180.6157,180.6157,180.1115,180.3982,8882.0
2025-01-16 10:40:00,182.47,182.65,182.15,182.65,15289.0,180.3982,180.5761,180.0818,180.5761,15289.0
2025-01-16 10:45:00,182.55,182.6,182.19,182.35,5669.0,180.4773,180.5267,180.1214,180.2795,5669.0
2025-01-16 10:50:00,182.27,182.89,182.27,182.67,8965.0,180.2005,180.8134,180.2005,180.5959,8965.0
2025-01-16 10:55:00,182.68,182.89,182.54,182.71,14602.0,180.6058,180.8134,180.4674,180.6355,14602.0
2025-01-16 11:00:00,182.69,182.93,182.47,182.93,9272.0,180.6157,180.853,180.3982,180.853,9272.0
2025-01-16 11:05:00,182.79,183.59,182.76,183.59,9841.0,180.7146,181.5055,180.6849,181.5055,9841.0
2025-01-16 11:10:00,183.59,183.59,183.0,183.01,17023.0,181.5055,181.5055,180.9222,180.9321,17023.0
2025-01-16 11:15:00,183.0,183.49,182.68,183.49,44304.0,180.9222,181.4066,180.6058,181.4066,44304.0
2025-01-16 11:20:00,183.48,183.99,182.84,183.95,17653.0,181.3967,181.9009,180.764,181.8614,17653.0
2025-01-16 11:25:00,183.97,184.24,183.7,184.14,7855.0,181.8812,182.1481,181.6142,182.0492,7855.0
2025-01-16 11:30:00,184.01,184.5,183.96,184.17,12105.0,181.9207,182.4051,181.8713,182.0789,12105.0
2025-01-16 11:35:00,184.19,184.35,183.93,184.06,12421.0,182.0987,182.2568,181.8416,181.9701,12421.0
2025-01-16 11:40:00,183.95,184.48,183.93,184.24,16459.0,181.8614,182.3854,181.8416,182.1481,16459.0
2025-01-16 11:45:00,184.23,184.43,184.15,184.43,7792.0,182.1382,182.3359,182.0591,182.3359,7792.0
2025-01-16 11:50:00,184.36,184.54,184.23,184.4,16496.0,182.2667,182.4447,182.1382,182.3063,16496.0
2025-01-16 11:55:00,184.4,184.6,184.08,184.6,13983.0,182.3063,182.504,181.9899,182.504,13983.0
2025-01-16 12:00:00,184.52,184.59,184.3,184.54,10836.0,182.4249,182.4941,182.2074,182.4447,10836.0
2025-01-16 12:05:00,184.56,185.11,184.56,184.94,23970.0,182.4645,183.0082,182.4645,182.8401,23970.0
2025-01-16 12:10:00,184.94,185.28,184.94,185.13,6919.0,182.8401,183.1763,182.8401,183.028,6919.0
2025-01-16 12:15:00,185.13,185.13,184.7,184.91,9518.0,183.028,183.028,182.6029,182.8105,9518.0
2025-01-16 12:20:00,184.83,185.54,184.83,185.48,14835.0,182.7314,183.4333,182.7314,183.374,14835.0
2025-01-16 12:25:00,185.44,185.75,185.36,185.58,19912.0,183.3345,183.6409,183.2554,183.4729,19912.0
2025-01-16 12:30:00,185.51,185.96,185.38,185.56,36833.0,183.4037,183.8486,183.2751,183.4531,36833.0
2025-01-16 12:35:00,185.46,185.72,185.27,185.38,37791.0,183.3542,183.6113,183.1664,183.2751,37791.0
2025-01-16 12:40:00,185.38,185.4,184.75,184.97,17198.0,183.2751,183.2949,182.6523,182.8698,17198.0
2025-01-16 12:45:00,185.28,185.45,184.86,185.03,45302.0,183.1763,183.3443,182.761,182.9291,45302.0
2025-01-16 12:50:00,184.93,185.45,184.88,185.05,28444.0,182.8303,183.3443,182.7808,182.9489,28444.0
2025-01-16 12:55:00,185.05,185.2,184.97,185.08,16013.0,182.9489,183.0972,182.8698,182.9785,16013.0
2025-01-16 13:00:00,185.03,185.24,184.97,185.15,13442.0,182.9291,183.1367,182.8698,183.0478,13442.0
2025-01-16 13:05:00,185.15,185.25,185.06,185.15,20883.0,183.0478,183.1466,182.9588,183.0478,20883.0
2025-01-16 13:10:00,185.12,185.45,185.12,185.34,14605.0,183.0181,183.3443,183.0181,183.2356,14605.0
2025-01-16 13:15:00,185.34,185.36,185.01,185.14,44678.0,183.2356,183.2554,182.9093,183.0379,44678.0
2025-01-16 13:20:00,185.24,185.7,185.18,185.43,37879.0,183.1367,183.5915,183.0774,183.3246,37879.0
2025-01-16 13:25:00,185.42,185.54,185.28,185.36,23090.0,183.3147,183.4333,183.1763,183.2554,23090.0
2025-01-16 13:30:00,185.36,185.4,184.98,185.35,35679.0,183.2554,183.2949,182.8797,183.2455,35679.0
2025-01-16 13:35:00,185.44,186.0,185.44,185.63,20292.0,183.3345,183.8881,183.3345,183.5223,20292.0
2025-01-16 13:40:00,185.56,185.62,184.9,184.99,21882.0,183.4531,183.5124,182.8006,182.8896,21882.0
2025-01-16 13:45:00,184.98,185.73,184.88,185.73,25087.0,182.8797,183.6212,182.7808,183.6212,25087.0
2025-01-16 13:50:00,185.56,185.74,185.43,185.65,19761.0,183.4531,183.6311,183.3246,183.5421,19761.0
2025-01-16 13:55:00,185.67,185.68,185.29,185.59,43595.0,183.5619,183.5717,183.1862,183.4828,43595.0
2025-01-16 14:00:00,185.58,185.96,185.58,185.91,43281.0,183.4729,183.8486,183.4729,183.7991,43281.0
2025-01-16 14:05:00,185.92,186.09,185.84,185.89,21806.0,183.809,183.9771,183.7299,183.7794,21806.0
2025-01-16 14:10:00,185.89,186.13,185.84,186.05,33317.0,183.7794,184.0166,183.7299,183.9375,33317.0
2025-01-16 14:15:00,185.99,186.18,185.95,186.17,15105.0,183.8782,184.0661,183.8387,184.0562,15105.0
2025-01-16 14:20:00,186.25,186.47,186.11,186.17,43848.0,184.1353,184.3528,183.9969,184.0562,43848.0
2025-01-16 14:25:00,186.17,186.21,185.25,185.4,79151.0,184.0562,184.0957,183.1466,183.2949,79151.0
2025-01-16 14:30:00,185.44,185.66,185.21,185.35,53616.0,183.3345,183.552,183.1071,183.2455,53616.0
2025-01-16 14:35:00,185.34,185.35,184.99,185.17,21861.0,183.2356,183.2455,182.8896,183.0675,21861.0
2025-01-16 14:40:00,185.04,185.18,184.43,184.58,21396.0,182.939,183.0774,182.3359,182.4842,21396.0
2025-01-16 14:45:00,184.58,184.72,184.14,184.24,42745.0,182.4842,182.6226,182.0492,182.1481,42745.0
2025-01-16 14:50:00,184.24,184.37,183.8,183.99,41710.0,182.1481,182.2766,181.7131,181.9009,41710.0
2025-01-16 14:55:00,183.99,184.14,183.51,183.84,45180.0,181.9009,182.0492,181.4264,181.7526,45180.0
2025-01-16 15:00:00,183.9,183.95,183.35,183.36,38127.0,181.8119,181.8614,181.2682,181.2781,38127.0
2025-01-16 15:05:00,183.38,184.02,183.35,183.97,27946.0,181.2979,181.9306,181.2682,181.8812,27946.0
2025-01-16 15:10:00,183.99,184.07,183.82,183.99,15826.0,181.9009,181.98,181.7329,181.9009,15826.0
2025-01-16 15:15:00,183.99,184.25,183.96,184.06,30580.0,181.9009,182.158,181.8713,181.9701,30580.0
2025-01-16 15:20:00,184.06,184.31,183.96,184.24,16151.0,181.9701,182.2173,181.8713,182.1481,16151.0
2025-01-16 15:25:00,184.24,184.52,184.2,184.52,7565.0,182.1481,182.4249,182.1085,182.4249,7565.0
2025-01-16 15:30:00,184.59,184.69,184.38,184.59,64621.0,182.4941,182.593,182.2865,182.4941,64621.0
2025-01-16 15:35:00,184.59,184.61,184.06,184.17,26072.0,182.4941,182.5139,181.9701,182.0789,26072.0
2025-01-16 15:40:00,184.13,184.41,184.04,184.41,31966.0,182.0393,182.3162,181.9504,182.3162,31966.0
2025-01-16 15:45:00,184.41,184.77,184.26,184.71,127603.0,182.3162,182.6721,182.1679,182.6128,127603.0
2025-01-16 15:50:00,184.79,184.98,184.6,184.75,50279.0,182.6918,182.8797,182.504,182.6523,50279.0
2025-01-16 15:55:00,184.75,185.0,184.37,184.46,167029.0,182.6523,182.8995,182.2766,182.3656,167029.0
2025-01-17 09:30:00,186.41,187.49,185.81,186.52,133056.0,184.2934,185.3612,183.7003,184.4022,133056.0
2025-01-17 09:35:00,186.4,187.09,186.11,186.26,19136.0,184.2836,184.9657,183.9969,184.1452,19136.0
2025-01-17 09:40:00,186.26,186.52,185.29,185.95,14288.0,184.1452,184.4022,183.1862,183.8387,14288.0
2025-01-17 09:45:00,185.8,185.96,185.4,185.5,7765.0,183.6904,183.8486,183.2949,183.3938,7765.0
2025-01-17 09:50:00,185.51,186.01,185.29,185.83,18855.0,183.4037,183.898,183.1862,183.72,18855.0
2025-01-17 09:55:00,185.78,186.2,185.41,185.42,41488.0,183.6706,184.0858,183.3048,183.3147,41488.0
2025-01-17 10:00:00,185.5,185.64,184.88,184.91,23397.0,183.3938,183.5322,182.7808,182.8105,23397.0
2025-01-17 10:05:00,184.91,185.08,183.78,184.3,29794.0,182.8105,182.9785,181.6933,182.2074,29794.0
2025-01-17 10:10:00,184.33,184.45,183.2,183.53,62707.0,182.2371,182.3557,181.1199,181.4461,62707.0
2025-01-17 10:15:00,183.7,184.21,183.44,183.65,9555.0,181.6142,182.1184,181.3572,181.5648,9555.0
2025-01-17 10:20:00,183.77,184.39,183.74,184.06,14064.0,181.6834,182.2964,181.6538,181.9701,14064.0
2025-01-17 10:25:00,183.79,184.14,183.46,184.06,14162.0,181.7032,182.0492,181.3769,181.9701,14162.0
2025-01-17 10:30:00,184.08,184.08,183.41,183.43,21352.0,181.9899,181.9899,181.3275,181.3473,21352.0
2025-01-17 10:35:00,183.44,183.89,183.41,183.68,19676.0,181.3572,181.8021,181.3275,181.5944,19676.0
2025-01-17 10:40:00,183.68,184.04,183.55,183.93,10527.0,181.5944,181.9504,181.4659,181.8416,10527.0
2025-01-17 10:45:00,183.92,184.39,183.65,184.0,21556.0,181.8317,182.2964,181.5648,181.9108,21556.0
2025-01-17 10:50:00,184.04,184.27,183.84,183.93,19807.0,181.9504,182.1777,181.7526,181.8416,19807.0
2025-01-17 10:55:00,183.88,184.15,183.75,183.97,25895.0,181.7922,182.0591,181.6637,181.8812,25895.0
2025-01-17 11:00:00,183.99,184.09,183.84,184.03,24630.0,181.9009,181.9998,181.7526,181.9405,24630.0
2025-01-17 11:05:00,184.03,184.71,183.98,184.62,39477.0,181.9405,182.6128,181.891,182.5238,39477.0
2025-01-17 11:10:00,184.53,185.08,184.43,184.7,15118.0,182.4348,182.9785,182.3359,182.6029,15118.0
2025-01-17 11:15:00,184.78,184.85,183.62,183.63,33740.0,182.682,182.7512,181.5351,181.545,33740.0
2025-01-17 11:20:00,183.66,183.98,183.5,183.96,12474.0,181.5747,181.891,181.4165,181.8713,12474.0
2025-01-17 11:25:00,183.96,184.32,183.94,184.22,16401.0,181.8713,182.2272,181.8515,182.1283,16401.0
2025-01-17 11:30:00,184.2,184.5,184.09,184.3,20474.0,182.1085,182.4051,181.9998,182.2074,20474.0
2025-01-17 11:35:00,184.22,184.34,183.81,184.13,32829.0,182.1283,182.247,181.723,182.0393,32829.0
2025-01-17 11:40:00,184.15,184.36,183.77,183.85,41521.0,182.0591,182.2667,181.6834,181.7625,41521.0
2025-01-17 11:45:00,183.96,184.26,183.78,184.05,10212.0,181.8713,182.1679,181.6933,181.9602,10212.0
2025-01-17 11:50:00,184.16,184.37,184.04,184.27,17815.0,182.069,182.2766,181.9504,182.1777,17815.0
2025-01-17 11:55:00,184.28,184.4,184.13,184.15,22905.0,182.1876,182.3063,182.0393,182.0591,22905.0
2025-01-17 12:00:00,184.23,184.26,183.79,183.79,29985.0,182.1382,182.1679,181.7032,181.7032,29985.0
2025-01-17 12:05:00,183.94,184.48,183.75,184.48,9591.0,181.8515,182.3854,181.6637,182.3854,9591.0
2025-01-17 12:10:00,184.58,185.23,184.5,185.12,16614.0,182.4842,183.1268,182.4051,183.0181,16614.0
2025-01-17 12:15:00,185.06,185.21,184.99,185.08,6808.0,182.9588,183.1071,182.8896,182.9785,6808.0
2025-01-17 12:20:00,185.04,185.17,184.69,184.85,10142.0,182.939,183.0675,182.593,182.7512,10142.0
2025-01-17 12:25:00,184.85,185.05,184.67,184.96,12859.0,182.7512,182.9489,182.5732,182.8599,12859.0
2025-01-17 12:30:00,185.04,185.52,185.0,185.5,10149.0,182.939,183.4136,182.8995,183.3938,10149.0
2025-01-17 12:35:00,185.52,185.78,185.34,185.68,12859.0,183.4136,183.6706,183.2356,183.5717,12859.0
2025-01-17 12:40:00,185.66,185.75,185.51,185.52,9062.0,183.552,183.6409,183.4037,183.4136,9062.0
2025-01-17 12:45:00,185.69,185.95,185.2,185.21,19381.0,183.5816,183.8387,183.0972,183.1071,19381.0
2025-01-17 12:50:00,185.2,185.37,184.88,184.94,27193.0,183.0972,183.2653,182.7808,182.8401,27193.0
2025-01-17 12:55:00,184.95,185.1,184.81,184.95,12729.0,182.85,182.9983,182.7116,182.85,12729.0
2025-01-17 13:00:00,184.91,185.1,184.8,184.99,6816.0,182.8105,182.9983,182.7017,182.8896,6816.0
2025-01-17 13:05:00,184.97,185.11,184.87,184.96,10302.0,182.8698,183.0082,182.7709,182.8599,10302.0
2025-01-17 13:10:00,185.01,185.04,184.82,184.82,6003.0,182.9093,182.939,182.7215,182.7215,6003.0
2025-01-17 13:15:00,184.77,184.86,184.44,184.55,13905.0,182.6721,182.761,182.3458,182.4546,13905.0
2025-01-17 13:20:00,184.51,184.65,184.32,184.32,22656.0,182.415,182.5534,182.2272,182.2272,22656.0
2025-01-17 13:25:00,184.31,184.5,184.15,184.27,9009.0,182.2173,182.4051,182.0591,182.1777,9009.0
2025-01-17 13:30:00,184.34,184.65,184.16,184.49,10028.0,182.247,182.5534,182.069,182.3952,10028.0
2025-01-17 13:35:00,184.63,184.64,184.35,184.63,8764.0,182.5337,182.5435,182.2568,182.5337,8764.0
2025-01-17 13:40:00,184.58,184.69,184.43,184.46,13598.0,182.4842,182.593,182.3359,182.3656,13598.0
2025-01-17 13:45:00,184.49,184.56,184.21,184.31,15834.0,182.3952,182.4645,182.1184,182.2173,15834.0
2025-01-17 13:50:00,184.31,184.49,184.2,184.33,10769.0,182.2173,182.3952,182.1085,182.2371,10769.0
2025-01-17 13:55:00,184.27,184.47,184.2,184.3,5743.0,182.1777,182.3755,182.1085,182.2074,5743.0
2025-01-17 14:00:00,184.38,184.72,184.3,184.49,23802.0,182.2865,182.6226,182.2074,182.3952,23802.0
2025-01-17 14:05:00,184.41,184.7,184.24,184.47,15051.0,182.3162,182.6029,182.1481,182.3755,15051.0
2025-01-17 14:10:00,184.71,184.71,184.39,184.41,4928.0,182.6128,182.6128,182.2964,182.3162,4928.0
2025-01-17 14:15:00,184.53,184.66,184.17,184.31,11124.0,182.4348,182.5633,182.0789,182.2173,11124.0
2025-01-17 14:20:00,184.25,184.5,183.95,184.3,21627.0,182.158,182.4051,181.8614,182.2074,21627.0
2025-01-17 14:25:00,184.3,184.45,184.22,184.29,4173.0,182.2074,182.3557,182.1283,182.1975,4173.0
2025-01-17 14:30:00,184.29,184.39,184.08,184.23,11726.0,182.1975,182.2964,181.9899,182.1382,11726.0
2025-01-17 14:35:00,184.31,184.39,184.22,184.33,8850.0,182.2173,182.2964,182.1283,182.2371,8850.0
2025-01-17 14:40:00,184.4,184.46,184.32,184.38,6182.0,182.3063,182.3656,182.2272,182.2865,6182.0
2025-01-17 14:45:00,184.42,184.56,184.4,184.52,5750.0,182.326,182.4645,182.3063,182.4249,5750.0
2025-01-17 14:50:00,184.52,184.67,184.3,184.37,12934.0,182.4249,182.5732,182.2074,182.2766,12934.0
2025-01-17 14:55:00,184.3,184.3,184.02,184.18,13019.0,182.2074,182.2074,181.9306,182.0888,13019.0
2025-01-17 15:00:00,184.18,184.19,183.68,183.73,10160.0,182.0888,182.0987,181.5944,181.6439,10160.0
2025-01-17 15:05:00,183.67,183.95,183.67,183.77,12314.0,181.5846,181.8614,181.5846,181.6834,12314.0
2025-01-17 15:10:00,183.77,184.09,183.76,184.05,9199.0,181.6834,181.9998,181.6735,181.9602,9199.0
2025-01-17 15:15:00,184.08,184.08,183.77,183.97,17126.0,181.9899,181.9899,181.6834,181.8812,17126.0
2025-01-17 15:20:00,183.97,184.13,183.91,184.05,14354.0,181.8812,182.0393,181.8218,181.9602,14354.0
2025-01-17 15:25:00,184.03,184.2,183.91,184.03,10432.0,181.9405,182.1085,181.8218,181.9405,10432.0
2025-01-17 15:30:00,183.99,184.14,183.94,184.08,23484.0,181.9009,182.0492,181.8515,181.9899,23484.0
2025-01-17 15:35:00,184.11,184.13,183.89,184.05,22911.0,182.0196,182.0393,181.8021,181.9602,22911.0
2025-01-17 15:40:00,184.01,184.24,183.89,184.01,51501.0,181.9207,182.1481,181.8021,181.9207,51501.0
2025-01-17 15:45:00,183.97,184.12,183.92,184.11,41778.0,181.8812,182.0294,181.8317,182.0196,41778.0
2025-01-17 15:50:00,184.07,184.24,183.89,183.89,38958.0,181.98,182.1481,181.8021,181.8021,38958.0
2025-01-17 15:55:00,183.91,184.63,183.23,184.34,295352.0,181.8218,182.5337,181.1496,182.247,295352.0
2025-01-21 09:30:00,184.88,185.0,182.31,182.31,64090.0,182.7808,182.8995,180.24,180.24,64090.0
2025-01-21 09:35:00,182.05,182.32,181.19,181.76,29515.0,179.983,180.2499,179.1327,179.6962,29515.0
2025-01-21 09:40:00,181.76,181.95,180.12,181.05,53057.0,179.6962,179.8841,178.0749,178.9943,53057.0
2025-01-21 09:45:00,181.32,182.01,181.09,181.38,27179.0,179.2612,179.9434,179.0339,179.3206,27179.0
2025-01-21 09:50:00,181.32,181.37,180.07,180.48,33057.0,179.2612,179.3107,178.0254,178.4308,33057.0
2025-01-21 09:55:00,180.48,180.67,179.86,180.42,54620.0,178.4308,178.6186,177.8178,178.3715,54620.0
2025-01-21 10:00:00,180.19,180.67,180.01,180.55,37217.0,178.1441,178.6186,177.9661,178.5,37217.0
2025-01-21 10:05:00,180.46,180.57,179.98,180.56,52546.0,178.411,178.5198,177.9365,178.5099,52546.0
2025-01-21 10:10:00,180.53,181.39,180.17,181.28,45238.0,178.4802,179.3304,178.1243,179.2217,45238.0
2025-01-21 10:15:00,181.31,181.91,181.24,181.34,23363.0,179.2514,179.8445,179.1821,179.281,23363.0
2025-01-21 10:20:00,181.31,181.7,181.25,181.45,24628.0,179.2514,179.6369,179.192,179.3898,24628.0
2025-01-21 10:25:00,181.45,181.45,180.65,181.14,42430.0,179.3898,179.3898,178.5988,179.0833,42430.0
2025-01-21 10:30:00,181.17,181.38,180.75,181.03,21355.0,179.1129,179.3206,178.6977,178.9745,21355.0
2025-01-21 10:35:00,181.09,181.41,180.96,181.41,22687.0,179.0339,179.3502,178.9053,179.3502,22687.0
2025-01-21 10:40:00,181.36,181.79,181.23,181.41,38987.0,179.3008,179.7259,179.1723,179.3502,38987.0
2025-01-21 10:45:00,181.49,182.14,181.37,182.11,34172.0,179.4293,180.0719,179.3107,180.0423,34172.0
2025-01-21 10:50:00,182.03,182.22,181.59,181.87,27806.0,179.9632,180.151,179.5282,179.805,27806.0
2025-01-21 10:55:00,181.99,182.08,181.64,181.87,33389.0,179.9236,180.0126,179.5776,179.805,33389.0
2025-01-21 11:00:00,181.85,182.57,181.83,182.57,33801.0,179.7852,180.497,179.7655,180.497,33801.0
2025-01-21 11:05:00,182.63,182.68,182.16,182.29,16475.0,180.5564,180.6058,180.0917,180.2202,16475.0
2025-01-21 11:10:00,182.25,182.34,181.8,181.8,34097.0,180.1807,180.2697,179.7358,179.7358,34097.0
2025-01-21 11:15:00,181.89,181.9,181.4,181.72,25752.0,179.8248,179.8347,179.3403,179.6567,25752.0
2025-01-21 11:20:00,181.68,181.99,181.56,181.9,8787.0,179.6172,179.9236,179.4985,179.8347,8787.0
2025-01-21 11:25:00,181.95,182.19,181.86,182.12,24644.0,179.8841,180.1214,179.7951,180.0522,24644.0
2025-01-21 11:30:00,182.12,182.38,181.98,182.07,11432.0,180.0522,180.3092,179.9137,180.0027,11432.0
2025-01-21 11:35:00,182.2,182.67,182.18,182.36,16584.0,180.1312,180.5959,180.1115,180.2894,16584.0
2025-01-21 11:40:00,182.36,182.46,181.99,182.34,45243.0,180.2894,180.3883,179.9236,180.2697,45243.0
2025-01-21 11:45:00,182.34,182.66,182.29,182.34,26417.0,180.2697,180.586,180.2202,180.2697,26417.0
2025-01-21 11:50:00,182.37,182.74,182.36,182.74,20042.0,180.2993,180.6651,180.2894,180.6651,20042.0
2025-01-21 11:55:00,182.77,182.78,182.43,182.65,33736.0,180.6948,180.7047,180.3586,180.5761,33736.0
2025-01-21 12:00:00,182.57,183.03,182.54,182.55,21434.0,180.497,180.9518,180.4674,180.4773,21434.0
2025-01-21 12:05:00,182.52,182.56,182.25,182.37,18431.0,180.4476,180.4872,180.1807,180.2993,18431.0
2025-01-21 12:10:00,182.38,182.4,182.18,182.27,9540.0,180.3092,180.329,180.1115,180.2005,9540.0
2025-01-21 12:15:00,182.18,182.22,181.48,181.66,21394.0,180.1115,180.151,179.4194,179.5974,21394.0
2025-01-21 12:20:00,181.66,181.75,181.35,181.36,14208.0,179.5974,179.6864,179.2909,179.3008,14208.0
2025-01-21 12:25:00,181.45,181.55,181.2,181.35,13634.0,179.3898,179.4886,179.1426,179.2909,13634.0
2025-01-21 12:30:00,181.35,181.61,181.23,181.6,17335.0,179.2909,179.5479,179.1723,179.5381,17335.0
2025-01-21 12:35:00,181.53,181.6,181.28,181.46,17971.0,179.4689,179.5381,179.2217,179.3997,17971.0
2025-01-21 12:40:00,181.38,181.51,181.28,181.39,18730.0,179.3206,179.4491,179.2217,179.3304,18730.0
2025-01-21 12:45:00,181.41,181.5,181.23,181.24,7847.0,179.3502,179.4392,179.1723,179.1821,7847.0
2025-01-21 12:50:00,181.34,181.85,181.2,181.81,14947.0,179.281,179.7852,179.1426,179.7457,14947.0
2025-01-21 12:55:00,181.81,181.87,181.56,181.56,4756.0,179.7457,179.805,179.4985,179.4985,4756.0
2025-01-21 13:00:00,181.84,181.89,181.56,181.67,6099.0,179.7753,179.8248,179.4985,179.6073,6099.0
2025-01-21 13:05:00,181.78,181.84,181.61,181.62,5836.0,179.716,179.7753,179.5479,179.5578,5836.0
2025-01-21 13:10:00,181.62,181.65,181.15,181.27,10948.0,179.5578,179.5875,179.0932,179.2118,10948.0
2025-01-21 13:15:00,181.27,181.5,181.19,181.3,23233.0,179.2118,179.4392,179.1327,179.2415,23233.0
2025-01-21 13:20:00,181.27,181.38,181.07,181.15,11834.0,179.2118,179.3206,179.0141,179.0932,11834.0
2025-01-21 13:25:00,181.21,181.37,180.95,180.98,32931.0,179.1525,179.3107,178.8954,178.9251,32931.0
2025-01-21 13:30:00,180.98,181.35,180.98,181.24,24006.0,178.9251,179.2909,178.9251,179.1821,24006.0
2025-01-21 13:35:00,181.32,181.35,180.81,181.02,32724.0,179.2612,179.2909,178.757,178.9646,32724.0
2025-01-21 13:40:00,181.02,181.05,180.8,180.8,7745.0,178.9646,178.9943,178.7471,178.7471,7745.0
2025-01-21 13:45:00,180.9,181.08,180.8,180.9,16252.0,178.846,179.024,178.7471,178.846,16252.0
2025-01-21 13:50:00,180.99,181.32,180.24,181.16,108685.0,178.935,179.2612,178.1935,179.1031,108685.0
2025-01-21 13:55:00,181.09,181.47,181.09,181.38,16738.0,179.0339,179.4095,179.0339,179.3206,16738.0
2025-01-21 14:00:00,181.38,181.94,181.34,181.86,12886.0,179.3206,179.8742,179.281,179.7951,12886.0
2025-01-21 14:05:00,181.86,182.66,181.75,182.62,35140.0,179.7951,180.586,179.6864,180.5465,35140.0
2025-01-21 14:10:00,182.58,182.75,182.29,182.44,18401.0,180.5069,180.675,180.2202,180.3685,18401.0
2025-01-21 14:15:00,182.37,182.58,182.27,182.55,17322.0,180.2993,180.5069,180.2005,180.4773,17322.0
2025-01-21 14:20:00,182.55,182.67,182.42,182.56,18022.0,180.4773,180.5959,180.3488,180.4872,18022.0
2025-01-21 14:25:00,182.58,182.65,182.26,182.45,59913.0,180.5069,180.5761,180.1906,180.3784,59913.0
2025-01-21 14:30:00,182.45,182.65,182.24,182.55,30327.0,180.3784,180.5761,180.1708,180.4773,30327.0
2025-01-21 14:35:00,182.59,182.77,182.28,182.75,18384.0,180.5168,180.6948,180.2103,180.675,18384.0
2025-01-21 14:40:00,182.77,182.82,182.57,182.65,15495.0,180.6948,180.7442,180.497,180.5761,15495.0
2025-01-21 14:45:00,182.65,183.1,182.53,183.08,17246.0,180.5761,181.021,180.4575,181.0013,17246.0
2025-01-21 14:50:00,183.08,183.27,183.03,183.27,15009.0,181.0013,181.1891,180.9518,181.1891,15009.0
2025-01-21 14:55:00,183.33,183.33,182.9,182.9,15897.0,181.2484,181.2484,180.8233,180.8233,15897.0
2025-01-21 15:00:00,182.99,183.0,182.72,182.9,15589.0,180.9123,180.9222,180.6453,180.8233,15589.0
2025-01-21 15:05:00,182.91,182.94,182.5,182.59,12338.0,180.8332,180.8628,180.4278,180.5168,12338.0
2025-01-21 15:10:00,182.5,182.6,182.38,182.47,23562.0,180.4278,180.5267,180.3092,180.3982,23562.0
2025-01-21 15:15:00,182.4,182.72,182.29,182.53,30043.0,180.329,180.6453,180.2202,180.4575,30043.0
2025-01-21 15:20:00,182.53,182.56,182.22,182.31,15343.0,180.4575,180.4872,180.151,180.24,15343.0
2025-01-21 15:25:00,182.23,182.87,182.21,182.8,26547.0,180.1609,180.7936,180.1411,180.7244,26547.0
2025-01-21 15:30:00,182.86,182.97,182.67,182.67,22460.0,180.7838,180.8925,180.5959,180.5959,22460.0
2025-01-21 15:35:00,182.78,182.89,182.31,182.73,23664.0,180.7047,180.8134,180.24,180.6552,23664.0
2025-01-21 15:40:00,182.67,182.68,182.27,182.58,29892.0,180.5959,180.6058,180.2005,180.5069,29892.0
2025-01-21 15:45:00,182.55,182.59,182.28,182.37,27356.0,180.4773,180.5168,180.2103,180.2993,27356.0
2025-01-21 15:50:00,182.32,182.63,181.96,182.34,104346.0,180.2499,180.5564,179.894,180.2697,104346.0
2025-01-21 15:55:00,182.34,183.1,182.33,183.07,302355.0,180.2697,181.021,180.2598,180.9914,302355.0
2025-01-22 09:30:00,183.45,183.45,181.0,182.57,24768.0,181.3671,181.3671,178.9449,180.497,24768.0
2025-01-22 09:35:00,181.97,182.44,181.45,182.03,7909.0,179.9039,180.3685,179.3898,179.9632,7909.0
2025-01-22 09:40:00,182.09,182.7,181.5,182.25,6104.0,180.0225,180.6256,179.4392,180.1807,6104.0
2025-01-22 09:45:00,182.35,182.35,181.51,181.63,4722.0,180.2795,180.2795,179.4491,179.5677,4722.0
2025-01-22 09:50:00,181.88,182.0,181.29,181.3,8151.0,179.8149,179.9335,179.2316,179.2415,8151.0
2025-01-22 09:55:00,181.74,182.07,181.61,182.0,9406.0,179.6765,180.0027,179.5479,179.9335,9406.0
2025-01-22 10:00:00,181.99,182.0,181.39,181.72,6666.0,179.9236,179.9335,179.3304,179.6567,6666.0
2025-01-22 10:05:00,181.78,182.19,181.45,182.06,27766.0,179.716,180.1214,179.3898,179.9928,27766.0
2025-01-22 10:10:00,182.06,182.19,181.53,181.77,23252.0,179.9928,180.1214,179.4689,179.7061,23252.0
2025-01-22 10:15:00,181.69,181.88,181.6,181.76,6120.0,179.627,179.8149,179.5381,179.6962,6120.0
2025-01-22 10:20:00,181.76,182.01,181.59,181.76,10041.0,179.6962,179.9434,179.5282,179.6962,10041.0
2025-01-22 10:25:00,181.7,182.09,181.69,181.82,16555.0,179.6369,180.0225,179.627,179.7556,16555.0
2025-01-22 10:30:00,181.7,181.71,180.67,180.67,13824.0,179.6369,179.6468,178.6186,178.6186,13824.0
2025-01-22 10:35:00,180.58,180.93,180.56,180.75,2404.0,178.5296,178.8757,178.5099,178.6977,2404.0
2025-01-22 10:40:00,180.75,181.03,180.32,180.4,12242.0,178.6977,178.9745,178.2726,178.3517,12242.0
2025-01-22 10:45:00,180.4,180.57,180.17,180.28,12292.0,178.3517,178.5198,178.1243,178.233,12292.0
2025-01-22 10:50:00,180.35,180.53,180.29,180.32,5077.0,178.3023,178.4802,178.2429,178.2726,5077.0
2025-01-22 10:55:00,180.33,180.5,180.1,180.38,10512.0,178.2825,178.4506,178.0551,178.3319,10512.0
2025-01-22 11:00:00,180.51,180.85,180.32,180.53,7825.0,178.4604,178.7966,178.2726,178.4802,7825.0
2025-01-22 11:05:00,180.46,180.72,180.2,180.44,8666.0,178.411,178.6681,178.154,178.3912,8666.0
2025-01-22 11:10:00,180.44,180.8,180.42,180.63,6814.0,178.3912,178.7471,178.3715,178.5791,6814.0
2025-01-22 11:15:00,180.64,180.82,180.21,180.22,11996.0,178.589,178.7669,178.1638,178.1737,11996.0
2025-01-22 11:20:00,180.41,180.69,180.28,180.32,12742.0,178.3616,178.6384,178.233,178.2726,12742.0
2025-01-22 11:25:00,180.3,180.84,180.15,180.65,10390.0,178.2528,178.7867,178.1045,178.5988,10390.0
2025-01-22 11:30:00,180.66,180.79,180.52,180.56,7459.0,178.6087,178.7373,178.4703,178.5099,7459.0
2025-01-22 11:35:00,180.6,180.6,180.23,180.34,12198.0,178.5494,178.5494,178.1836,178.2924,12198.0
2025-01-22 11:40:00,180.34,180.35,179.97,180.1,18773.0,178.2924,178.3023,177.9266,178.0551,18773.0
2025-01-22 11:45:00,180.13,180.13,179.79,179.98,7452.0,178.0848,178.0848,177.7486,177.9365,7452.0
2025-01-22 11:50:00,180.03,180.05,179.82,179.91,18121.0,177.9859,178.0057,177.7783,177.8673,18121.0
2025-01-22 11:55:00,179.93,180.56,179.87,180.39,53464.0,177.887,178.5099,177.8277,178.3418,53464.0
2025-01-22 12:00:00,180.44,180.91,180.26,180.91,14721.0,178.3912,178.8559,178.2133,178.8559,14721.0
2025-01-22 12:05:00,180.82,180.85,180.39,180.69,6426.0,178.7669,178.7966,178.3418,178.6384,6426.0
2025-01-22 12:10:00,180.74,180.9,180.25,180.27,18236.0,178.6878,178.846,178.2034,178.2232,18236.0
2025-01-22 12:15:00,180.29,180.62,180.29,180.5,12026.0,178.2429,178.5692,178.2429,178.4506,12026.0
2025-01-22 12:20:00,180.38,180.47,180.06,180.14,10740.0,178.3319,178.4209,178.0155,178.0946,10740.0
2025-01-22 12:25:00,180.07,180.2,179.95,180.05,9313.0,178.0254,178.154,177.9068,178.0057,9313.0
2025-01-22 12:30:00,179.99,180.15,179.73,179.82,10638.0,177.9463,178.1045,177.6893,177.7783,10638.0
2025-01-22 12:35:00,179.75,179.91,179.61,179.74,12134.0,177.7091,177.8673,177.5707,177.6992,12134.0
2025-01-22 12:40:00,179.61,179.85,179.3,179.62,10578.0,177.5707,177.8079,177.2642,177.5805,10578.0
2025-01-22 12:45:00,179.62,179.62,179.44,179.54,5244.0,177.5805,177.5805,177.4026,177.5015,5244.0
2025-01-22 12:50:00,179.54,179.56,179.24,179.33,7993.0,177.5015,177.5212,177.2049,177.2938,7993.0
2025-01-22 12:55:00,179.33,179.52,179.24,179.38,13226.0,177.2938,177.4817,177.2049,177.3433,13226.0
2025-01-22 13:00:00,179.45,179.62,179.37,179.49,14837.0,177.4125,177.5805,177.3334,177.452,14837.0
2025-01-22 13:05:00,179.5,179.56,179.43,179.46,15299.0,177.4619,177.5212,177.3927,177.4224,15299.0
2025-01-22 13:10:00,179.5,179.62,179.42,179.53,7770.0,177.4619,177.5805,177.3828,177.4916,7770.0
2025-01-22 13:15:00,179.65,179.66,179.18,179.58,36043.0,177.6102,177.6201,177.1455,177.541,36043.0
2025-01-22 13:20:00,179.63,179.9,179.59,179.7,13738.0,177.5904,177.8574,177.5509,177.6596,13738.0
2025-01-22 13:25:00,179.64,179.8,179.43,179.7,7064.0,177.6003,177.7585,177.3927,177.6596,7064.0
2025-01-22 13:30:00,179.75,179.8,179.57,179.63,9223.0,177.7091,177.7585,177.5311,177.5904,9223.0
2025-01-22 13:35:00,179.65,179.7,179.43,179.5,6106.0,177.6102,177.6596,177.3927,177.4619,6106.0
2025-01-22 13:40:00,179.59,179.68,179.52,179.67,3030.0,177.5509,177.6399,177.4817,177.63,3030.0
2025-01-22 13:45:00,179.58,179.76,179.54,179.71,7842.0,177.541,177.719,177.5015,177.6695,7842.0
2025-01-22 13:50:00,179.67,179.83,179.55,179.55,17549.0,177.63,177.7882,177.5113,177.5113,17549.0
2025-01-22 13:55:00,179.56,179.68,179.53,179.55,3008.0,177.5212,177.6399,177.4916,177.5113,3008.0
2025-01-22 14:00:00,179.62,179.63,179.19,179.19,14394.0,177.5805,177.5904,177.1554,177.1554,14394.0
2025-01-22 14:05:00,179.2,179.29,178.94,179.25,23950.0,177.1653,177.2543,176.9083,177.2147,23950.0
2025-01-22 14:10:00,179.22,179.27,179.07,179.19,5863.0,177.1851,177.2345,177.0368,177.1554,5863.0
2025-01-22 14:15:00,179.1,179.18,179.01,179.12,7381.0,177.0664,177.1455,176.9775,177.0862,7381.0
2025-01-22 14:20:00,179.03,179.21,179.03,179.15,9786.0,176.9972,177.1752,176.9972,177.1159,9786.0
2025-01-22 14:25:00,179.09,179.3,178.99,179.27,14251.0,177.0566,177.2642,176.9577,177.2345,14251.0
2025-01-22 14:30:00,179.18,179.57,179.18,179.57,7140.0,177.1455,177.5311,177.1455,177.5311,7140.0
2025-01-22 14:35:00,179.53,179.62,179.43,179.49,7523.0,177.4916,177.5805,177.3927,177.452,7523.0
2025-01-22 14:40:00,179.56,180.13,179.47,180.02,25135.0,177.5212,178.0848,177.4322,177.976,25135.0
2025-01-22 14:45:00,180.05,180.2,179.83,179.94,14108.0,178.0057,178.154,177.7882,177.8969,14108.0
2025-01-22 14:50:00,179.9,180.03,179.86,179.97,6563.0,177.8574,177.9859,177.8178,177.9266,6563.0
2025-01-22 14:55:00,179.98,180.04,179.83,179.94,15392.0,177.9365,177.9958,177.7882,177.8969,15392.0
2025-01-22 15:00:00,179.96,180.04,179.82,179.84,8723.0,177.9167,177.9958,177.7783,177.798,8723.0
2025-01-22 15:05:00,179.87,179.87,179.73,179.83,14988.0,177.8277,177.8277,177.6893,177.7882,14988.0
2025-01-22 15:10:00,179.75,179.81,179.63,179.64,12957.0,177.7091,177.7684,177.5904,177.6003,12957.0
2025-01-22 15:15:00,179.69,179.87,179.5,179.8,7698.0,177.6497,177.8277,177.4619,177.7585,7698.0
2025-01-22 15:20:00,179.8,180.03,179.75,179.78,10656.0,177.7585,177.9859,177.7091,177.7387,10656.0
2025-01-22 15:25:00,179.84,179.9,179.67,179.67,6362.0,177.798,177.8574,177.63,177.63,6362.0
2025-01-22 15:30:00,179.76,179.85,179.67,179.7,15106.0,177.719,177.8079,177.63,177.6596,15106.0
2025-01-22 15:35:00,179.71,179.73,179.5,179.65,10991.0,177.6695,177.6893,177.4619,177.6102,10991.0
2025-01-22 15:40:00,179.65,179.76,179.44,179.44,11740.0,177.6102,177.719,177.4026,177.4026,11740.0
2025-01-22 15:45:00,179.47,179.53,179.1,179.13,18298.0,177.4322,177.4916,177.0664,177.0961,18298.0
2025-01-22 15:50:00,179.18,179.18,178.53,178.61,40569.0,177.1455,177.1455,176.5029,176.582,40569.0
2025-01-22 15:55:00,178.59,179.14,178.37,178.97,283877.0,176.5622,177.106,176.3447,176.9379,283877.0
2025-01-23 09:30:00,179.63,179.67,178.21,178.81,30966.0,177.5904,177.63,176.1866,176.7797,30966.0
2025-01-23 09:35:00,178.81,179.28,178.33,178.63,7175.0,176.7797,177.2444,176.3052,176.6018,7175.0
2025-01-23 09:40:00,178.83,179.21,178.44,178.83,15135.0,176.7995,177.1752,176.4139,176.7995,15135.0
2025-01-23 09:45:00,179.05,179.2,178.77,178.9,12104.0,177.017,177.1653,176.7402,176.8687,12104.0
2025-01-23 09:50:00,178.69,178.81,178.08,178.17,21468.0,176.6611,176.7797,176.058,176.147,21468.0
2025-01-23 09:55:00,178.16,178.59,178.16,178.33,68188.0,176.1371,176.5622,176.1371,176.3052,68188.0
2025-01-23 10:00:00,178.53,178.53,177.54,177.62,14273.0,176.5029,176.5029,175.5242,175.6033,14273.0
2025-01-23 10:05:00,177.5,177.69,177.3,177.43,20035.0,175.4846,175.6725,175.2869,175.4154,20035.0
2025-01-23 10:10:00,177.51,178.25,177.49,178.19,36274.0,175.4945,176.2261,175.4747,176.1668,36274.0
2025-01-23 10:15:00,178.21,178.21,177.9,177.92,12760.0,176.1866,176.1866,175.8801,175.8998,12760.0
2025-01-23 10:20:00,177.83,177.99,177.63,177.63,30640.0,175.8109,175.9691,175.6131,175.6131,30640.0
2025-01-23 10:25:00,177.58,177.75,177.39,177.66,25468.0,175.5637,175.7318,175.3759,175.6428,25468.0
2025-01-23 10:30:00,177.55,177.56,177.0,177.16,10357.0,175.534,175.5439,174.9903,175.1485,10357.0
2025-01-23 10:35:00,177.16,177.42,177.07,177.3,11952.0,175.1485,175.4055,175.0595,175.2869,11952.0
2025-01-23 10:40:00,177.3,177.73,177.13,177.65,78623.0,175.2869,175.712,175.1188,175.6329,78623.0
2025-01-23 10:45:00,177.51,177.8,177.35,177.54,22434.0,175.4945,175.7812,175.3363,175.5242,22434.0
2025-01-23 10:50:00,177.53,177.9,177.44,177.64,23185.0,175.5143,175.8801,175.4253,175.623,23185.0
2025-01-23 10:55:00,177.64,177.78,177.44,177.73,17167.0,175.623,175.7614,175.4253,175.712,17167.0
2025-01-23 11:00:00,177.88,178.33,177.79,177.95,11004.0,175.8603,176.3052,175.7713,175.9295,11004.0
2025-01-23 11:05:00,177.9,177.97,177.79,177.86,19305.0,175.8801,175.9493,175.7713,175.8405,19305.0
2025-01-23 11:10:00,177.86,177.95,177.42,177.46,28857.0,175.8405,175.9295,175.4055,175.4451,28857.0
2025-01-23 11:15:00,177.45,177.9,177.34,177.79,33159.0,175.4352,175.8801,175.3264,175.7713,33159.0
2025-01-23 11:20:00,177.78,177.89,177.64,177.74,14828.0,175.7614,175.8702,175.623,175.7219,14828.0
2025-01-23 11:25:00,177.67,178.23,177.64,178.23,47575.0,175.6527,176.2063,175.623,176.2063,47575.0
2025-01-23 11:30:00,178.24,178.4,177.95,177.95,28586.0,176.2162,176.3744,175.9295,175.9295,28586.0
2025-01-23 11:35:00,177.97,178.23,177.9,178.13,16372.0,175.9493,176.2063,175.8801,176.1075,16372.0
2025-01-23 11:40:00,178.13,178.28,177.98,178.09,8324.0,176.1075,176.2558,175.9592,176.0679,8324.0
2025-01-23 11:45:00,178.13,178.17,178.04,178.11,4728.0,176.1075,176.147,176.0185,176.0877,4728.0
2025-01-23 11:50:00,178.0,178.16,177.97,178.09,7949.0,175.9789,176.1371,175.9493,176.0679,7949.0
2025-01-23 11:55:00,178.0,178.16,177.92,177.92,5488.0,175.9789,176.1371,175.8998,175.8998,5488.0
2025-01-23 12:00:00,178.0,178.09,177.72,177.84,34141.0,175.9789,176.0679,175.7021,175.8208,34141.0
2025-01-23 12:05:00,177.84,177.93,177.71,177.88,7436.0,175.8208,175.9097,175.6922,175.8603,7436.0
2025-01-23 12:10:00,177.85,178.05,177.82,177.9,5595.0,175.8306,176.0284,175.801,175.8801,5595.0
2025-01-23 12:15:00,177.98,178.02,177.75,177.85,25366.0,175.9592,175.9987,175.7318,175.8306,25366.0
2025-01-23 12:20:00,177.75,177.86,177.62,177.62,18136.0,175.7318,175.8405,175.6033,175.6033,18136.0
2025-01-23 12:25:00,177.69,177.74,177.31,177.38,17993.0,175.6725,175.7219,175.2968,175.366,17993.0
2025-01-23 12:30:00,177.45,177.58,177.2,177.41,11845.0,175.4352,175.5637,175.188,175.3956,11845.0
2025-01-23 12:35:00,177.35,177.47,177.25,177.31,14811.0,175.3363,175.455,175.2375,175.2968,14811.0
2025-01-23 12:40:00,177.28,177.33,176.93,177.33,18151.0,175.2671,175.3165,174.9211,175.3165,18151.0
2025-01-23 12:45:00,177.33,177.36,177.08,177.28,6976.0,175.3165,175.3462,175.0694,175.2671,6976.0
2025-01-23 12:50:00,177.23,177.47,177.15,177.17,11788.0,175.2177,175.455,175.1386,175.1584,11788.0
2025-01-23 12:55:00,177.36,177.36,177.19,177.36,3100.0,175.3462,175.3462,175.1781,175.3462,3100.0
2025-01-23 13:00:00,177.34,177.41,177.19,177.33,14503.0,175.3264,175.3956,175.1781,175.3165,14503.0
2025-01-23 13:05:00,177.4,177.41,177.27,177.35,5415.0,175.3858,175.3956,175.2572,175.3363,5415.0
2025-01-23 13:10:00,177.35,177.68,177.22,177.64,10482.0,175.3363,175.6626,175.2078,175.623,10482.0
2025-01-23 13:15:00,177.67,177.82,177.55,177.55,11357.0,175.6527,175.801,175.534,175.534,11357.0
2025-01-23 13:20:00,177.63,177.68,177.52,177.55,4784.0,175.6131,175.6626,175.5044,175.534,4784.0
2025-01-23 13:25:00,177.59,177.68,177.44,177.53,8506.0,175.5736,175.6626,175.4253,175.5143,8506.0
2025-01-23 13:30:00,177.52,177.83,177.49,177.62,19396.0,175.5044,175.8109,175.4747,175.6033,19396.0
2025-01-23 13:35:00,177.55,177.62,177.31,177.56,18802.0,175.534,175.6033,175.2968,175.5439,18802.0
2025-01-23 13:40:00,177.57,177.93,177.53,177.91,14329.0,175.5538,175.9097,175.5143,175.89,14329.0
2025-01-23 13:45:00,177.93,178.01,177.56,177.69,12342.0,175.9097,175.9888,175.5439,175.6725,12342.0
2025-01-23 13:50:00,177.58,177.78,177.53,177.6,12330.0,175.5637,175.7614,175.5143,175.5835,12330.0
2025-01-23 13:55:00,177.67,177.73,177.42,177.5,9520.0,175.6527,175.712,175.4055,175.4846,9520.0
2025-01-23 14:00:00,177.5,177.67,177.23,177.56,16558.0,175.4846,175.6527,175.2177,175.5439,16558.0
2025-01-23 14:05:00,177.69,177.69,177.33,177.5,6926.0,175.6725,175.6725,175.3165,175.4846,6926.0
2025-01-23 14:10:00,177.41,177.97,177.34,177.89,28645.0,175.3956,175.9493,175.3264,175.8702,28645.0
2025-01-23 14:15:00,177.87,178.0,177.81,177.89,3140.0,175.8504,175.9789,175.7911,175.8702,3140.0
2025-01-23 14:20:00,177.87,178.1,177.83,178.03,11902.0,175.8504,176.0778,175.8109,176.0086,11902.0
2025-01-23 14:25:00,178.02,178.61,178.01,178.51,34205.0,175.9987,176.582,175.9888,176.4831,34205.0
2025-01-23 14:30:00,178.41,178.64,178.41,178.54,15916.0,176.3843,176.6117,176.3843,176.5128,15916.0
2025-01-23 14:35:00,178.46,178.48,178.05,178.05,10829.0,176.4337,176.4535,176.0284,176.0284,10829.0
2025-01-23 14:40:00,178.09,178.39,177.97,178.19,15851.0,176.0679,176.3645,175.9493,176.1668,15851.0
2025-01-23 14:45:00,178.23,178.57,178.21,178.55,16465.0,176.2063,176.5425,176.1866,176.5227,16465.0
2025-01-23 14:50:00,178.56,178.66,178.28,178.66,15559.0,176.5326,176.6314,176.2558,176.6314,15559.0
2025-01-23 14:55:00,178.6,178.72,178.32,178.38,27443.0,176.5721,176.6908,176.2953,176.3546,27443.0
2025-01-23 15:00:00,178.29,178.56,178.25,178.54,12517.0,176.2656,176.5326,176.2261,176.5128,12517.0
2025-01-23 15:05:00,178.5,178.64,178.42,178.59,13207.0,176.4733,176.6117,176.3942,176.5622,13207.0
2025-01-23 15:10:00,178.63,178.88,178.5,178.86,22357.0,176.6018,176.8489,176.4733,176.8292,22357.0
2025-01-23 15:15:00,178.88,178.97,178.63,178.66,12901.0,176.8489,176.9379,176.6018,176.6314,12901.0
2025-01-23 15:20:00,178.66,178.73,178.42,178.52,14428.0,176.6314,176.7006,176.3942,176.493,14428.0
2025-01-23 15:25:00,178.52,178.65,178.39,178.63,41120.0,176.493,176.6216,176.3645,176.6018,41120.0
2025-01-23 15:30:00,178.67,178.9,178.47,178.55,25764.0,176.6413,176.8687,176.4436,176.5227,25764.0
2025-01-23 15:35:00,178.54,178.55,178.31,178.5,20064.0,176.5128,176.5227,176.2854,176.4733,20064.0
2025-01-23 15:40:00,178.46,178.94,178.46,178.87,25697.0,176.4337,176.9083,176.4337,176.8391,25697.0
2025-01-23 15:45:00,178.86,178.99,178.78,178.92,17127.0,176.8292,176.9577,176.7501,176.8885,17127.0
2025-01-23 15:50:00,178.98,179.38,178.81,179.31,38606.0,176.9478,177.3433,176.7797,177.2741,38606.0
2025-01-23 15:55:00,179.25,179.56,179.2,179.55,141304.0,177.2147,177.5212,177.1653,177.5113,141304.0
2025-01-24 09:30:00,180.96,181.81,179.97,181.26,40266.0,178.9053,179.7457,177.9266,179.2019,40266.0
2025-01-24 09:35:00,181.19,181.8,181.0,181.79,9611.0,179.1327,179.7358,178.9449,179.7259,9611.0
2025-01-24 09:40:00,181.31,181.75,180.78,181.12,29864.0,179.2514,179.6864,178.7274,179.0635,29864.0
2025-01-24 09:45:00,181.36,181.83,180.87,181.71,137610.0,179.3008,179.7655,178.8164,179.6468,137610.0
2025-01-24 09:50:00,181.73,182.23,181.54,182.17,14688.0,179.6666,180.1609,179.4787,180.1016,14688.0
2025-01-24 09:55:00,182.08,182.39,181.99,182.33,7451.0,180.0126,180.3191,179.9236,180.2598,7451.0
2025-01-24 10:00:00,182.32,182.63,182.12,182.47,17443.0,180.2499,180.5564,180.0522,180.3982,17443.0
2025-01-24 10:05:00,182.42,182.67,182.23,182.31,21284.0,180.3488,180.5959,180.1609,180.24,21284.0
2025-01-24 10:10:00,182.31,182.36,181.89,182.24,11239.0,180.24,180.2894,179.8248,180.1708,11239.0
2025-01-24 10:15:00,182.18,182.44,182.17,182.33,3357.0,180.1115,180.3685,180.1016,180.2598,3357.0
2025-01-24 10:20:00,182.23,182.35,182.17,182.28,3153.0,180.1609,180.2795,180.1016,180.2103,3153.0
2025-01-24 10:25:00,182.35,182.46,182.16,182.46,7147.0,180.2795,180.3883,180.0917,180.3883,7147.0
2025-01-24 10:30:00,182.37,182.65,182.36,182.47,9157.0,180.2993,180.5761,180.2894,180.3982,9157.0
2025-01-24 10:35:00,182.69,182.82,182.53,182.77,8708.0,180.6157,180.7442,180.4575,180.6948,8708.0
2025-01-24 10:40:00,182.79,183.0,182.57,182.7,11749.0,180.7146,180.9222,180.497,180.6256,11749.0
2025-01-24 10:45:00,182.7,182.98,182.58,182.97,8543.0,180.6256,180.9024,180.5069,180.8925,8543.0
2025-01-24 10:50:00,182.91,182.99,182.49,182.56,8332.0,180.8332,180.9123,180.418,180.4872,8332.0
2025-01-24 10:55:00,182.48,182.71,182.48,182.62,13715.0,180.4081,180.6355,180.4081,180.5465,13715.0
2025-01-24 11:00:00,182.56,183.27,182.56,183.27,18081.0,180.4872,181.1891,180.4872,181.1891,18081.0
2025-01-24 11:05:00,183.22,183.36,182.59,182.64,6933.0,181.1397,181.2781,180.5168,180.5663,6933.0
2025-01-24 11:10:00,182.63,182.85,182.55,182.67,8618.0,180.5564,180.7739,180.4773,180.5959,8618.0
2025-01-24 11:15:00,182.67,182.96,182.58,182.74,19929.0,180.5959,180.8826,180.5069,180.6651,19929.0
2025-01-24 11:20:00,182.75,183.2,182.68,183.09,11571.0,180.675,181.1199,180.6058,181.0111,11571.0
2025-01-24 11:25:00,183.09,183.22,182.85,182.9,6024.0,181.0111,181.1397,180.7739,180.8233,6024.0
2025-01-24 11:30:00,182.9,182.94,182.61,182.65,9557.0,180.8233,180.8628,180.5366,180.5761,9557.0
2025-01-24 11:35:00,182.68,182.91,182.61,182.75,16532.0,180.6058,180.8332,180.5366,180.675,16532.0
2025-01-24 11:40:00,182.7,182.78,182.63,182.69,6743.0,180.6256,180.7047,180.5564,180.6157,6743.0
2025-01-24 11:45:00,182.69,182.94,182.57,182.91,17855.0,180.6157,180.8628,180.497,180.8332,17855.0
2025-01-24 11:50:00,182.91,182.99,182.72,182.87,5476.0,180.8332,180.9123,180.6453,180.7936,5476.0
2025-01-24 11:55:00,182.79,182.89,182.63,182.64,8313.0,180.7146,180.8134,180.5564,180.5663,8313.0
2025-01-24 12:00:00,182.64,183.03,182.62,182.88,22691.0,180.5663,180.9518,180.5465,180.8035,22691.0
2025-01-24 12:05:00,182.89,182.96,182.68,182.74,5667.0,180.8134,180.8826,180.6058,180.6651,5667.0
2025-01-24 12:10:00,182.72,182.8,182.57,182.65,15440.0,180.6453,180.7244,180.497,180.5761,15440.0
2025-01-24 12:15:00,182.65,182.92,182.59,182.86,33730.0,180.5761,180.8431,180.5168,180.7838,33730.0
2025-01-24 12:20:00,182.81,183.05,182.74,182.92,8733.0,180.7343,180.9716,180.6651,180.8431,8733.0
2025-01-24 12:25:00,182.92,182.97,182.58,182.68,13122.0,180.8431,180.8925,180.5069,180.6058,13122.0
2025-01-24 12:30:00,182.63,182.69,182.22,182.49,11625.0,180.5564,180.6157,180.151,180.418,11625.0
2025-01-24 12:35:00,182.43,182.69,182.4,182.57,7524.0,180.3586,180.6157,180.329,180.497,7524.0
2025-01-24 12:40:00,182.49,182.56,182.28,182.34,16236.0,180.418,180.4872,180.2103,180.2697,16236.0
2025-01-24 12:45:00,182.34,182.43,182.2,182.34,13370.0,180.2697,180.3586,180.1312,180.2697,13370.0
2025-01-24 12:50:00,182.26,182.49,182.24,182.39,5169.0,180.1906,180.418,180.1708,180.3191,5169.0
2025-01-24 12:55:00,182.37,182.59,182.3,182.41,7815.0,180.2993,180.5168,180.2301,180.3389,7815.0
2025-01-24 13:00:00,182.5,182.55,182.33,182.37,19476.0,180.4278,180.4773,180.2598,180.2993,19476.0
2025-01-24 13:05:00,182.33,182.47,182.32,182.46,3445.0,180.2598,180.3982,180.2499,180.3883,3445.0
2025-01-24 13:10:00,182.44,182.58,182.42,182.56,4721.0,180.3685,180.5069,180.3488,180.4872,4721.0
2025-01-24 13:15:00,182.62,182.62,182.46,182.55,9216.0,180.5465,180.5465,180.3883,180.4773,9216.0
2025-01-24 13:20:00,182.55,182.61,182.26,182.4,13073.0,180.4773,180.5366,180.1906,180.329,13073.0
2025-01-24 13:25:00,182.37,182.38,182.22,182.36,7583.0,180.2993,180.3092,180.151,180.2894,7583.0
2025-01-24 13:30:00,182.32,182.56,182.28,182.56,4946.0,180.2499,180.4872,180.2103,180.4872,4946.0
2025-01-24 13:35:00,182.6,182.7,182.57,182.61,3511.0,180.5267,180.6256,180.497,180.5366,3511.0
2025-01-24 13:40:00,182.61,182.8,182.47,182.58,6112.0,180.5366,180.7244,180.3982,180.5069,6112.0
2025-01-24 13:45:00,182.5,182.91,182.46,182.64,9109.0,180.4278,180.8332,180.3883,180.5663,9109.0
2025-01-24 13:50:00,182.71,182.76,182.62,182.63,3493.0,180.6355,180.6849,180.5465,180.5564,3493.0
2025-01-24 13:55:00,182.62,182.73,182.49,182.73,7519.0,180.5465,180.6552,180.418,180.6552,7519.0
2025-01-24 14:00:00,182.69,182.84,182.51,182.69,43888.0,180.6157,180.764,180.4377,180.6157,43888.0
2025-01-24 14:05:00,182.78,182.8,182.48,182.49,19646.0,180.7047,180.7244,180.4081,180.418,19646.0
2025-01-24 14:10:00,182.5,182.6,182.45,182.51,8080.0,180.4278,180.5267,180.3784,180.4377,8080.0
2025-01-24 14:15:00,182.5,182.86,182.46,182.85,9966.0,180.4278,180.7838,180.3883,180.7739,9966.0
2025-01-24 14:20:00,182.79,183.13,182.7,183.08,33727.0,180.7146,181.0507,180.6256,181.0013,33727.0
2025-01-24 14:25:00,183.03,183.33,182.94,183.09,25504.0,180.9518,181.2484,180.8628,181.0111,25504.0
2025-01-24 14:30:00,183.08,183.28,183.0,183.27,7581.0,181.0013,181.199,180.9222,181.1891,7581.0
2025-01-24 14:35:00,183.28,183.34,183.08,183.18,12142.0,181.199,181.2583,181.0013,181.1001,12142.0
2025-01-24 14:40:00,183.18,183.36,183.16,183.27,15417.0,181.1001,181.2781,181.0803,181.1891,15417.0
2025-01-24 14:45:00,183.25,183.26,182.97,182.98,16625.0,181.1693,181.1792,180.8925,180.9024,16625.0
2025-01-24 14:50:00,182.91,183.01,182.87,182.95,12498.0,180.8332,180.9321,180.7936,180.8727,12498.0
2025-01-24 14:55:00,183.0,183.15,182.95,183.08,9859.0,180.9222,181.0705,180.8727,181.0013,9859.0
2025-01-24 15:00:00,183.08,183.08,182.78,182.89,19555.0,181.0013,181.0013,180.7047,180.8134,19555.0
2025-01-24 15:05:00,182.89,183.03,182.87,182.91,11572.0,180.8134,180.9518,180.7936,180.8332,11572.0
2025-01-24 15:10:00,182.8,182.8,182.53,182.67,11940.0,180.7244,180.7244,180.4575,180.5959,11940.0
2025-01-24 15:15:00,182.68,182.82,182.57,182.6,28999.0,180.6058,180.7442,180.497,180.5267,28999.0
2025-01-24 15:20:00,182.6,182.71,182.48,182.54,48450.0,180.5267,180.6355,180.4081,180.4674,48450.0
2025-01-24 15:25:00,182.52,182.58,182.27,182.4,18932.0,180.4476,180.5069,180.2005,180.329,18932.0
2025-01-24 15:30:00,182.42,182.52,182.32,182.38,41297.0,180.3488,180.4476,180.2499,180.3092,41297.0
2025-01-24 15:35:00,182.38,182.41,182.13,182.15,27617.0,180.3092,180.3389,180.062,180.0818,27617.0
2025-01-24 15:40:00,182.14,182.25,181.99,182.05,44638.0,180.0719,180.1807,179.9236,179.983,44638.0
2025-01-24 15:45:00,182.08,182.53,182.04,182.45,51152.0,180.0126,180.4575,179.9731,180.3784,51152.0
2025-01-24 15:50:00,182.52,182.78,182.46,182.5,41229.0,180.4476,180.7047,180.3883,180.4278,41229.0
2025-01-24 15:55:00,182.53,183.18,182.49,183.11,185569.0,180.4575,181.1001,180.418,181.0309,185569.0
2025-01-27 09:30:00,184.71,186.64,183.94,186.0,63129.0,182.6128,184.5208,181.8515,183.8881,63129.0
2025-01-27 09:35:00,186.0,187.99,186.0,187.71,36109.0,183.8881,185.8555,183.8881,185.5787,36109.0
2025-01-27 09:40:00,187.71,187.84,186.43,186.81,26130.0,185.5787,185.7072,184.3132,184.6889,26130.0
2025-01-27 09:45:00,186.84,187.62,186.75,186.85,34300.0,184.7186,185.4897,184.6296,184.7285,34300.0
2025-01-27 09:50:00,186.45,186.98,186.02,186.98,51202.0,184.333,184.857,183.9079,184.857,51202.0
2025-01-27 09:55:00,186.81,186.81,186.03,186.16,55137.0,184.6889,184.6889,183.9178,184.0463,55137.0
2025-01-27 10:00:00,186.16,186.88,185.93,186.75,38000.0,184.0463,184.7581,183.8189,184.6296,38000.0
2025-01-27 10:05:00,186.75,186.87,186.2,186.45,12086.0,184.6296,184.7482,184.0858,184.333,12086.0
2025-01-27 10:10:00,186.42,186.69,186.24,186.62,18389.0,184.3033,184.5703,184.1254,184.5011,18389.0
2025-01-27 10:15:00,186.58,186.86,186.13,186.86,8711.0,184.4615,184.7383,184.0166,184.7383,8711.0
2025-01-27 10:20:00,186.69,187.38,186.59,187.35,16076.0,184.5703,185.2524,184.4714,185.2228,16076.0
2025-01-27 10:25:00,187.38,187.52,186.79,187.07,15097.0,185.2524,185.3908,184.6691,184.946,15097.0
2025-01-27 10:30:00,186.97,187.1,186.6,186.8,7385.0,184.8471,184.9756,184.4813,184.679,7385.0
2025-01-27 10:35:00,186.76,187.11,186.67,186.67,24996.0,184.6395,184.9855,184.5505,184.5505,24996.0
2025-01-27 10:40:00,186.67,186.75,186.32,186.55,23424.0,184.5505,184.6296,184.2045,184.4319,23424.0
2025-01-27 10:45:00,186.54,186.54,186.0,186.05,14118.0,184.422,184.422,183.8881,183.9375,14118.0
2025-01-27 10:50:00,186.1,186.29,185.92,185.98,11402.0,183.987,184.1748,183.809,183.8683,11402.0
2025-01-27 10:55:00,185.98,186.13,185.83,186.06,9118.0,183.8683,184.0166,183.72,183.9474,9118.0
2025-01-27 11:00:00,186.05,186.05,185.5,185.98,29341.0,183.9375,183.9375,183.3938,183.8683,29341.0
2025-01-27 11:05:00,186.09,186.3,185.97,186.24,8366.0,183.9771,184.1847,183.8584,184.1254,8366.0
2025-01-27 11:10:00,186.29,186.67,185.97,186.67,11223.0,184.1748,184.5505,183.8584,184.5505,11223.0
2025-01-27 11:15:00,186.55,186.55,186.0,186.41,8099.0,184.4319,184.4319,183.8881,184.2934,8099.0
2025-01-27 11:20:00,186.49,186.93,186.47,186.83,6080.0,184.3725,184.8075,184.3528,184.7087,6080.0
2025-01-27 11:25:00,186.83,187.18,186.81,187.15,11114.0,184.7087,185.0547,184.6889,185.025,11114.0
2025-01-27 11:30:00,187.17,187.49,187.09,187.34,35932.0,185.0448,185.3612,184.9657,185.2129,35932.0
2025-01-27 11:35:00,187.31,187.64,187.14,187.55,19557.0,185.1832,185.5095,185.0152,185.4205,19557.0
2025-01-27 11:40:00,187.52,187.88,187.52,187.82,17534.0,185.3908,185.7468,185.3908,185.6874,17534.0
2025-01-27 11:45:00,187.82,187.94,187.51,187.61,23466.0,185.6874,185.8061,185.381,185.4798,23466.0
2025-01-27 11:50:00,187.58,187.67,187.11,187.41,24055.0,185.4502,185.5391,184.9855,185.2821,24055.0
2025-01-27 11:55:00,187.53,187.95,187.44,187.95,5340.0,185.4007,185.816,185.3118,185.816,5340.0
2025-01-27 12:00:00,187.78,187.99,187.5,187.81,40949.0,185.6479,185.8555,185.3711,185.6776,40949.0
2025-01-27 12:05:00,187.79,187.84,187.32,187.61,8491.0,185.6578,185.7072,185.1931,185.4798,8491.0
2025-01-27 12:10:00,187.64,187.99,187.5,187.86,3686.0,185.5095,185.8555,185.3711,185.727,3686.0
2025-01-27 12:15:00,187.99,188.25,187.97,188.12,10038.0,185.8555,186.1126,185.8357,185.984,10038.0
2025-01-27 12:20:00,188.2,188.29,188.14,188.23,5965.0,186.0631,186.1521,186.0038,186.0928,5965.0
2025-01-27 12:25:00,188.23,188.36,188.03,188.13,11701.0,186.0928,186.2213,185.8951,185.9939,11701.0
2025-01-27 12:30:00,188.1,188.2,188.0,188.12,12650.0,185.9643,186.0631,185.8654,185.984,12650.0
2025-01-27 12:35:00,188.21,188.26,188.02,188.13,11940.0,186.073,186.1224,185.8852,185.9939,11940.0
2025-01-27 12:40:00,188.25,188.82,188.18,188.61,20069.0,186.1126,186.6761,186.0434,186.4685,20069.0
2025-01-27 12:45:00,188.61,188.61,188.35,188.5,4673.0,186.4685,186.4685,186.2114,186.3597,4673.0
2025-01-27 12:50:00,188.5,188.59,188.33,188.43,6144.0,186.3597,186.4487,186.1916,186.2905,6144.0
2025-01-27 12:55:00,188.43,188.61,188.34,188.43,17304.0,186.2905,186.4685,186.2015,186.2905,17304.0
2025-01-27 13:00:00,188.52,188.52,188.05,188.32,7884.0,186.3795,186.3795,185.9148,186.1818,7884.0
2025-01-27 13:05:00,188.18,188.53,188.18,188.41,13294.0,186.0434,186.3894,186.0434,186.2707,13294.0
2025-01-27 13:10:00,188.21,188.41,188.11,188.2,7682.0,186.073,186.2707,185.9741,186.0631,7682.0
2025-01-27 13:15:00,188.17,188.35,187.92,188.34,22514.0,186.0335,186.2114,185.7863,186.2015,22514.0
2025-01-27 13:20:00,188.25,188.69,188.14,188.62,13989.0,186.1126,186.5476,186.0038,186.4784,13989.0
2025-01-27 13:25:00,188.62,188.72,188.48,188.58,8746.0,186.4784,186.5772,186.3399,186.4388,8746.0
2025-01-27 13:30:00,188.56,188.76,188.46,188.55,7720.0,186.419,186.6168,186.3202,186.4091,7720.0
2025-01-27 13:35:00,188.54,188.57,188.14,188.16,14893.0,186.3993,186.4289,186.0038,186.0236,14893.0
2025-01-27 13:40:00,188.17,188.36,188.09,188.31,10272.0,186.0335,186.2213,185.9544,186.1719,10272.0
2025-01-27 13:45:00,188.31,188.33,187.92,188.33,10864.0,186.1719,186.1916,185.7863,186.1916,10864.0
2025-01-27 13:50:00,188.24,188.32,188.05,188.11,15568.0,186.1027,186.1818,185.9148,185.9741,15568.0
2025-01-27 13:55:00,188.02,188.18,188.02,188.18,3683.0,185.8852,186.0434,185.8852,186.0434,3683.0
2025-01-27 14:00:00,188.18,188.56,188.14,188.5,10444.0,186.0434,186.419,186.0038,186.3597,10444.0
2025-01-27 14:05:00,188.56,188.57,187.96,188.33,24602.0,186.419,186.4289,185.8258,186.1916,24602.0
2025-01-27 14:10:00,188.29,188.43,188.23,188.23,17394.0,186.1521,186.2905,186.0928,186.0928,17394.0
2025-01-27 14:15:00,188.18,188.32,188.08,188.11,5017.0,186.0434,186.1818,185.9445,185.9741,5017.0
2025-01-27 14:20:00,188.08,188.28,187.95,188.26,8176.0,185.9445,186.1422,185.816,186.1224,8176.0
2025-01-27 14:25:00,188.15,188.63,188.15,188.56,14479.0,186.0137,186.4882,186.0137,186.419,14479.0
2025-01-27 14:30:00,188.46,188.71,188.28,188.66,6862.0,186.3202,186.5673,186.1422,186.5179,6862.0
2025-01-27 14:35:00,188.76,188.95,188.71,188.87,9788.0,186.6168,186.8046,186.5673,186.7255,9788.0
2025-01-27 14:40:00,188.81,188.88,188.52,188.59,9226.0,186.6662,186.7354,186.3795,186.4487,9226.0
2025-01-27 14:45:00,188.68,188.75,188.42,188.54,51183.0,186.5377,186.6069,186.2806,186.3993,51183.0
2025-01-27 14:50:00,188.59,188.75,188.53,188.63,5395.0,186.4487,186.6069,186.3894,186.4882,5395.0
2025-01-27 14:55:00,188.6,188.73,188.51,188.61,12953.0,186.4586,186.5871,186.3696,186.4685,12953.0
2025-01-27 15:00:00,188.54,188.66,188.28,188.28,16596.0,186.3993,186.5179,186.1422,186.1422,16596.0
2025-01-27 15:05:00,188.3,188.3,188.02,188.09,23509.0,186.162,186.162,185.8852,185.9544,23509.0
2025-01-27 15:10:00,188.08,188.31,187.96,187.97,19399.0,185.9445,186.1719,185.8258,185.8357,19399.0
2025-01-27 15:15:00,187.97,188.19,187.96,188.08,19204.0,185.8357,186.0532,185.8258,185.9445,19204.0
2025-01-27 15:20:00,188.08,188.47,188.08,188.47,7969.0,185.9445,186.3301,185.9445,186.3301,7969.0
2025-01-27 15:25:00,188.4,188.53,188.11,188.15,9535.0,186.2609,186.3894,185.9741,186.0137,9535.0
2025-01-27 15:30:00,188.13,188.25,187.88,187.9,15719.0,185.9939,186.1126,185.7468,185.7665,15719.0
2025-01-27 15:35:00,187.82,187.86,187.49,187.51,15983.0,185.6874,185.727,185.3612,185.381,15983.0
2025-01-27 15:40:00,187.54,187.66,187.38,187.45,18991.0,185.4106,185.5293,185.2524,185.3216,18991.0
2025-01-27 15:45:00,187.48,187.83,187.37,187.44,31249.0,185.3513,185.6973,185.2425,185.3118,31249.0
2025-01-27 15:50:00,187.39,187.57,187.2,187.46,62737.0,185.2623,185.4403,185.0745,185.3315,62737.0
2025-01-27 15:55:00,187.43,188.03,187.42,188.02,169604.0,185.3019,185.8951,185.292,185.8852,169604.0
2025-01-28 09:30:00,186.59,188.55,186.59,188.06,32343.0,184.4714,186.4091,184.4714,185.9247,32343.0
2025-01-28 09:35:00,187.62,188.1,187.56,188.08,4389.0,185.4897,185.9643,185.4304,185.9445,4389.0
2025-01-28 09:40:00,188.08,188.3,187.58,188.28,12427.0,185.9445,186.162,185.4502,186.1422,12427.0
2025-01-28 09:45:00,188.03,188.29,187.52,187.65,17166.0,185.8951,186.1521,185.3908,185.5194,17166.0
2025-01-28 09:50:00,187.54,187.99,187.45,187.96,12594.0,185.4106,185.8555,185.3216,185.8258,12594.0
2025-01-28 09:55:00,188.07,188.07,187.29,187.93,9218.0,185.9346,185.9346,185.1635,185.7962,9218.0
2025-01-28 10:00:00,187.68,187.68,186.97,187.46,26813.0,185.549,185.549,184.8471,185.3315,26813.0
2025-01-28 10:05:00,187.27,187.5,186.46,186.78,14228.0,185.1437,185.3711,184.3429,184.6592,14228.0
2025-01-28 10:10:00,186.78,186.79,186.49,186.73,8396.0,184.6592,184.6691,184.3725,184.6098,8396.0
2025-01-28 10:15:00,186.73,186.97,186.4,186.97,7892.0,184.6098,184.8471,184.2836,184.8471,7892.0
2025-01-28 10:20:00,187.0,187.05,186.27,186.4,11893.0,184.8767,184.9262,184.155,184.2836,11893.0
2025-01-28 10:25:00,186.36,186.57,186.12,186.32,13552.0,184.244,184.4516,184.0067,184.2045,13552.0
2025-01-28 10:30:00,186.31,186.51,186.04,186.16,18961.0,184.1946,184.3923,183.9276,184.0463,18961.0
2025-01-28 10:35:00,186.05,186.44,185.85,186.36,15596.0,183.9375,184.3231,183.7398,184.244,15596.0
2025-01-28 10:40:00,186.36,186.43,186.06,186.42,12371.0,184.244,184.3132,183.9474,184.3033,12371.0
2025-01-28 10:45:00,186.4,186.61,186.29,186.41,7554.0,184.2836,184.4912,184.1748,184.2934,7554.0
2025-01-28 10:50:00,186.5,186.77,186.36,186.72,8846.0,184.3824,184.6494,184.244,184.5999,8846.0
2025-01-28 10:55:00,186.71,186.71,186.36,186.52,7044.0,184.59,184.59,184.244,184.4022,7044.0
2025-01-28 11:00:00,186.38,186.94,186.37,186.88,5060.0,184.2638,184.8174,184.2539,184.7581,5060.0
2025-01-28 11:05:00,186.84,186.87,186.49,186.62,5024.0,184.7186,184.7482,184.3725,184.5011,5024.0
2025-01-28 11:10:00,186.76,186.76,186.53,186.53,4539.0,184.6395,184.6395,184.4121,184.4121,4539.0
2025-01-28 11:15:00,186.61,186.61,186.15,186.15,7253.0,184.4912,184.4912,184.0364,184.0364,7253.0
2025-01-28 11:20:00,186.17,186.17,185.75,185.75,15192.0,184.0562,184.0562,183.6409,183.6409,15192.0
2025-01-28 11:25:00,185.78,185.79,185.18,185.18,9610.0,183.6706,183.6805,183.0774,183.0774,9610.0
2025-01-28 11:30:00,185.38,185.63,185.34,185.52,6234.0,183.2751,183.5223,183.2356,183.4136,6234.0
2025-01-28 11:35:00,185.5,185.5,185.25,185.35,6379.0,183.3938,183.3938,183.1466,183.2455,6379.0
2025-01-28 11:40:00,185.34,185.62,185.25,185.53,4525.0,183.2356,183.5124,183.1466,183.4234,4525.0
2025-01-28 11:45:00,185.54,185.56,185.3,185.53,10074.0,183.4333,183.4531,183.1961,183.4234,10074.0
2025-01-28 11:50:00,185.63,185.63,185.04,185.23,8824.0,183.5223,183.5223,182.939,183.1268,8824.0
2025-01-28 11:55:00,185.25,185.38,185.15,185.34,6397.0,183.1466,183.2751,183.0478,183.2356,6397.0
2025-01-28 12:00:00,185.34,185.36,185.08,185.25,6962.0,183.2356,183.2554,182.9785,183.1466,6962.0
2025-01-28 12:05:00,185.19,185.47,185.16,185.18,8092.0,183.0873,183.3641,183.0576,183.0774,8092.0
2025-01-28 12:10:00,185.18,185.28,185.07,185.2,8279.0,183.0774,183.1763,182.9687,183.0972,8279.0
2025-01-28 12:15:00,185.18,185.37,185.0,185.07,8488.0,183.0774,183.2653,182.8995,182.9687,8488.0
2025-01-28 12:20:00,185.12,185.13,184.84,185.13,6906.0,183.0181,183.028,182.7413,183.028,6906.0
2025-01-28 12:25:00,185.12,185.59,185.12,185.28,6142.0,183.0181,183.4828,183.0181,183.1763,6142.0
2025-01-28 12:30:00,185.19,185.35,185.07,185.14,3963.0,183.0873,183.2455,182.9687,183.0379,3963.0
2025-01-28 12:35:00,185.07,185.23,185.07,185.11,7159.0,182.9687,183.1268,182.9687,183.0082,7159.0
2025-01-28 12:40:00,185.11,185.23,185.03,185.2,5687.0,183.0082,183.1268,182.9291,183.0972,5687.0
2025-01-28 12:45:00,185.21,185.39,185.09,185.22,5313.0,183.1071,183.285,182.9884,183.117,5313.0
2025-01-28 12:50:00,185.18,185.22,185.0,185.12,7583.0,183.0774,183.117,182.8995,183.0181,7583.0
2025-01-28 12:55:00,185.12,185.16,184.8,184.89,15191.0,183.0181,183.0576,182.7017,182.7907,15191.0
2025-01-28 13:00:00,184.88,185.1,184.75,185.06,10734.0,182.7808,182.9983,182.6523,182.9588,10734.0
2025-01-28 13:05:00,185.11,185.15,184.94,184.94,7092.0,183.0082,183.0478,182.8401,182.8401,7092.0
2025-01-28 13:10:00,184.99,184.99,184.3,184.41,9960.0,182.8896,182.8896,182.2074,182.3162,9960.0
2025-01-28 13:15:00,184.42,184.56,184.21,184.36,4197.0,182.326,182.4645,182.1184,182.2667,4197.0
2025-01-28 13:20:00,184.36,184.5,184.3,184.42,5587.0,182.2667,182.4051,182.2074,182.326,5587.0
2025-01-28 13:25:00,184.3,184.35,184.04,184.14,10317.0,182.2074,182.2568,181.9504,182.0492,10317.0
2025-01-28 13:30:00,184.15,184.42,184.07,184.34,9178.0,182.0591,182.326,181.98,182.247,9178.0
2025-01-28 13:35:00,184.3,184.43,184.29,184.29,7582.0,182.2074,182.3359,182.1975,182.1975,7582.0
2025-01-28 13:40:00,184.28,184.37,184.12,184.28,5636.0,182.1876,182.2766,182.0294,182.1876,5636.0
2025-01-28 13:45:00,184.25,184.33,184.17,184.22,6392.0,182.158,182.2371,182.0789,182.1283,6392.0
2025-01-28 13:50:00,184.24,184.3,184.13,184.13,3122.0,182.1481,182.2074,182.0393,182.0393,3122.0
2025-01-28 13:55:00,184.13,184.18,183.96,183.97,5975.0,182.0393,182.0888,181.8713,181.8812,5975.0
2025-01-28 14:00:00,184.06,184.13,183.99,184.13,6972.0,181.9701,182.0393,181.9009,182.0393,6972.0
2025-01-28 14:05:00,184.02,184.12,183.75,183.81,12544.0,181.9306,182.0294,181.6637,181.723,12544.0
2025-01-28 14:10:00,183.87,183.87,183.42,183.5,10033.0,181.7823,181.7823,181.3374,181.4165,10033.0
2025-01-28 14:15:00,183.43,183.43,183.16,183.16,7081.0,181.3473,181.3473,181.0803,181.0803,7081.0
2025-01-28 14:20:00,183.27,183.37,183.09,183.17,11821.0,181.1891,181.288,181.0111,181.0902,11821.0
2025-01-28 14:25:00,183.16,183.28,183.06,183.14,7318.0,181.0803,181.199,180.9815,181.0606,7318.0
2025-01-28 14:30:00,183.19,183.46,183.18,183.45,5563.0,181.11,181.3769,181.1001,181.3671,5563.0
2025-01-28 14:35:00,183.47,183.47,183.26,183.26,4653.0,181.3868,181.3868,181.1792,181.1792,4653.0
2025-01-28 14:40:00,183.26,183.49,183.25,183.33,12340.0,181.1792,181.4066,181.1693,181.2484,12340.0
2025-01-28 14:45:00,183.47,183.53,183.13,183.13,6854.0,181.3868,181.4461,181.0507,181.0507,6854.0
2025-01-28 14:50:00,183.13,183.5,183.13,183.41,8972.0,181.0507,181.4165,181.0507,181.3275,8972.0
2025-01-28 14:55:00,183.43,183.55,183.31,183.39,10121.0,181.3473,181.4659,181.2286,181.3077,10121.0
2025-01-28 15:00:00,183.39,183.43,183.18,183.18,7510.0,181.3077,181.3473,181.1001,181.1001,7510.0
2025-01-28 15:05:00,183.25,183.43,183.19,183.41,8880.0,181.1693,181.3473,181.11,181.3275,8880.0
2025-01-28 15:10:00,183.4,183.46,183.2,183.2,5102.0,181.3176,181.3769,181.1199,181.1199,5102.0
2025-01-28 15:15:00,183.2,183.28,183.08,183.26,8882.0,181.1199,181.199,181.0013,181.1792,8882.0
2025-01-28 15:20:00,183.26,183.34,183.19,183.2,6397.0,181.1792,181.2583,181.11,181.1199,6397.0
2025-01-28 15:25:00,183.18,183.18,182.98,182.98,5526.0,181.1001,181.1001,180.9024,180.9024,5526.0
2025-01-28 15:30:00,182.89,183.19,182.87,183.01,9729.0,180.8134,181.11,180.7936,180.9321,9729.0
2025-01-28 15:35:00,183.04,183.05,182.77,182.87,10985.0,180.9617,180.9716,180.6948,180.7936,10985.0
2025-01-28 15:40:00,182.93,183.46,182.88,183.37,17684.0,180.853,181.3769,180.8035,181.288,17684.0
2025-01-28 15:45:00,183.38,183.47,183.14,183.3,18224.0,181.2979,181.3868,181.0606,181.2188,18224.0
2025-01-28 15:50:00,183.3,183.4,182.96,183.01,35073.0,181.2188,181.3176,180.8826,180.9321,35073.0
2025-01-28 15:55:00,183.0,183.2,182.89,183.14,122567.0,180.9222,181.1199,180.8134,181.0606,122567.0
2025-01-29 09:30:00,183.94,184.05,183.13,183.34,31245.0,181.8515,181.9602,181.0507,181.2583,31245.0
2025-01-29 09:35:00,183.53,183.84,183.02,183.84,5479.0,181.4461,181.7526,180.9419,181.7526,5479.0
2025-01-29 09:40:00,183.86,183.86,183.39,183.41,15631.0,181.7724,181.7724,181.3077,181.3275,15631.0
2025-01-29 09:45:00,183.41,183.82,183.36,183.66,3385.0,181.3275,181.7329,181.2781,181.5747,3385.0
2025-01-29 09:50:00,183.65,183.69,182.98,183.3,7513.0,181.5648,181.6043,180.9024,181.2188,7513.0
2025-01-29 09:55:00,183.31,183.37,182.99,183.14,8237.0,181.2286,181.288,180.9123,181.0606,8237.0
2025-01-29 10:00:00,183.23,183.38,183.17,183.3,10007.0,181.1496,181.2979,181.0902,181.2188,10007.0
2025-01-29 10:05:00,183.3,183.43,183.06,183.09,15953.0,181.2188,181.3473,180.9815,181.0111,15953.0
2025-01-29 10:10:00,182.95,182.95,182.67,182.76,4136.0,180.8727,180.8727,180.5959,180.6849,4136.0
2025-01-29 10:15:00,182.76,182.89,182.21,182.78,10546.0,180.6849,180.8134,180.1411,180.7047,10546.0
2025-01-29 10:20:00,182.65,182.66,182.46,182.59,8201.0,180.5761,180.586,180.3883,180.5168,8201.0
2025-01-29 10:25:00,182.61,182.68,182.35,182.67,8583.0,180.5366,180.6058,180.2795,180.5959,8583.0
2025-01-29 10:30:00,182.65,182.86,182.41,182.83,9319.0,180.5761,180.7838,180.3389,180.7541,9319.0
2025-01-29 10:35:00,182.84,183.01,182.67,182.84,6971.0,180.764,180.9321,180.5959,180.764,6971.0
2025-01-29 10:40:00,182.84,183.13,182.84,182.98,9570.0,180.764,181.0507,180.764,180.9024,9570.0
2025-01-29 10:45:00,182.97,183.14,182.96,183.03,3266.0,180.8925,181.0606,180.8826,180.9518,3266.0
2025-01-29 10:50:00,182.98,183.06,182.45,182.52,9467.0,180.9024,180.9815,180.3784,180.4476,9467.0
2025-01-29 10:55:00,182.62,183.22,182.5,183.09,6378.0,180.5465,181.1397,180.4278,181.0111,6378.0
2025-01-29 11:00:00,183.27,183.41,183.01,183.4,17040.0,181.1891,181.3275,180.9321,181.3176,17040.0
2025-01-29 11:05:00,183.43,183.43,183.15,183.42,5527.0,181.3473,181.3473,181.0705,181.3374,5527.0
2025-01-29 11:10:00,183.31,183.58,183.14,183.34,13542.0,181.2286,181.4956,181.0606,181.2583,13542.0
2025-01-29 11:15:00,183.26,183.44,183.09,183.44,2725.0,181.1792,181.3572,181.0111,181.3572,2725.0
2025-01-29 11:20:00,183.44,183.44,183.27,183.3,6295.0,181.3572,181.3572,181.1891,181.2188,6295.0
2025-01-29 11:25:00,183.21,183.22,182.99,183.09,7751.0,181.1298,181.1397,180.9123,181.0111,7751.0
2025-01-29 11:30:00,183.09,183.4,183.09,183.34,7290.0,181.0111,181.3176,181.0111,181.2583,7290.0
2025-01-29 11:35:00,183.34,183.41,183.14,183.21,9637.0,181.2583,181.3275,181.0606,181.1298,9637.0
2025-01-29 11:40:00,183.14,183.16,183.02,183.05,7677.0,181.0606,181.0803,180.9419,180.9716,7677.0
2025-01-29 11:45:00,183.06,183.12,182.73,182.73,5015.0,180.9815,181.0408,180.6552,180.6552,5015.0
2025-01-29 11:50:00,182.73,182.86,182.73,182.76,6442.0,180.6552,180.7838,180.6552,180.6849,6442.0
2025-01-29 11:55:00,182.8,182.8,182.6,182.7,10141.0,180.7244,180.7244,180.5267,180.6256,10141.0
2025-01-29 12:00:00,182.7,182.86,182.54,182.86,10948.0,180.6256,180.7838,180.4674,180.7838,10948.0
2025-01-29 12:05:00,182.75,182.79,182.66,182.74,3245.0,180.675,180.7146,180.586,180.6651,3245.0
2025-01-29 12:10:00,182.62,182.71,182.5,182.57,6065.0,180.5465,180.6355,180.4278,180.497,6065.0
2025-01-29 12:15:00,182.6,183.04,182.5,182.97,12984.0,180.5267,180.9617,180.4278,180.8925,12984.0
2025-01-29 12:20:00,182.94,183.08,182.7,182.78,12168.0,180.8628,181.0013,180.6256,180.7047,12168.0
2025-01-29 12:25:00,182.71,182.85,182.61,182.69,9104.0,180.6355,180.7739,180.5366,180.6157,9104.0
2025-01-29 12:30:00,182.64,182.78,182.6,182.65,7599.0,180.5663,180.7047,180.5267,180.5761,7599.0
2025-01-29 12:35:00,182.69,182.78,182.65,182.74,4743.0,180.6157,180.7047,180.5761,180.6651,4743.0
2025-01-29 12:40:00,182.74,182.74,182.48,182.56,5030.0,180.6651,180.6651,180.4081,180.4872,5030.0
2025-01-29 12:45:00,182.56,182.56,182.19,182.21,4261.0,180.4872,180.4872,180.1214,180.1411,4261.0
2025-01-29 12:50:00,182.22,182.41,182.14,182.3,7240.0,180.151,180.3389,180.0719,180.2301,7240.0
2025-01-29 12:55:00,182.26,182.39,182.2,182.25,5029.0,180.1906,180.3191,180.1312,180.1807,5029.0
2025-01-29 13:00:00,182.27,182.42,182.22,182.33,9621.0,180.2005,180.3488,180.151,180.2598,9621.0
2025-01-29 13:05:00,182.33,182.52,182.24,182.47,5479.0,180.2598,180.4476,180.1708,180.3982,5479.0
2025-01-29 13:10:00,182.48,182.56,182.32,182.37,6116.0,180.4081,180.4872,180.2499,180.2993,6116.0
2025-01-29 13:15:00,182.46,182.5,182.2,182.25,7348.0,180.3883,180.4278,180.1312,180.1807,7348.0
2025-01-29 13:20:00,182.3,182.4,182.22,182.26,9865.0,180.2301,180.329,180.151,180.1906,9865.0
2025-01-29 13:25:00,182.27,182.31,181.67,182.03,45677.0,180.2005,180.24,179.6073,179.9632,45677.0
2025-01-29 13:30:00,182.03,182.39,182.02,182.33,8662.0,179.9632,180.3191,179.9533,180.2598,8662.0
2025-01-29 13:35:00,182.34,182.45,182.27,182.45,4071.0,180.2697,180.3784,180.2005,180.3784,4071.0
2025-01-29 13:40:00,182.44,182.45,182.22,182.39,13659.0,180.3685,180.3784,180.151,180.3191,13659.0
2025-01-29 13:45:00,182.41,182.58,182.27,182.53,10245.0,180.3389,180.5069,180.2005,180.4575,10245.0
2025-01-29 13:50:00,182.55,182.58,182.22,182.32,3755.0,180.4773,180.5069,180.151,180.2499,3755.0
2025-01-29 13:55:00,182.31,182.33,182.3,182.33,2913.0,180.24,180.2598,180.2301,180.2598,2913.0
2025-01-29 14:00:00,182.26,182.26,181.81,181.89,10957.0,180.1906,180.1906,179.7457,179.8248,10957.0
2025-01-29 14:05:00,181.91,181.91,181.64,181.64,8471.0,179.8445,179.8445,179.5776,179.5776,8471.0
2025-01-29 14:10:00,181.65,181.85,181.54,181.84,5835.0,179.5875,179.7852,179.4787,179.7753,5835.0
2025-01-29 14:15:00,181.77,181.92,181.45,181.53,7628.0,179.7061,179.8544,179.3898,179.4689,7628.0
2025-01-29 14:20:00,181.53,181.77,181.45,181.7,8253.0,179.4689,179.7061,179.3898,179.6369,8253.0
2025-01-29 14:25:00,181.7,181.91,181.61,181.83,3737.0,179.6369,179.8445,179.5479,179.7655,3737.0
2025-01-29 14:30:00,181.83,182.28,181.83,182.1,8368.0,179.7655,180.2103,179.7655,180.0324,8368.0
2025-01-29 14:35:00,182.08,182.23,181.87,182.08,14059.0,180.0126,180.1609,179.805,180.0126,14059.0
2025-01-29 14:40:00,182.18,182.43,182.08,182.33,12493.0,180.1115,180.3586,180.0126,180.2598,12493.0
2025-01-29 14:45:00,182.32,182.41,182.18,182.19,20951.0,180.2499,180.3389,180.1115,180.1214,20951.0
2025-01-29 14:50:00,182.19,182.44,182.09,182.3,25429.0,180.1214,180.3685,180.0225,180.2301,25429.0
2025-01-29 14:55:00,182.25,182.25,181.75,182.03,8232.0,180.1807,180.1807,179.6864,179.9632,8232.0
2025-01-29 15:00:00,181.98,182.03,181.64,181.64,11351.0,179.9137,179.9632,179.5776,179.5776,11351.0
2025-01-29 15:05:00,181.48,181.49,181.29,181.4,3915.0,179.4194,179.4293,179.2316,179.3403,3915.0
2025-01-29 15:10:00,181.3,181.5,181.23,181.39,18702.0,179.2415,179.4392,179.1723,179.3304,18702.0
2025-01-29 15:15:00,181.41,181.41,181.25,181.33,6998.0,179.3502,179.3502,179.192,179.2711,6998.0
2025-01-29 15:20:00,181.34,181.78,181.33,181.74,10289.0,179.281,179.716,179.2711,179.6765,10289.0
2025-01-29 15:25:00,181.74,182.0,181.74,181.79,11577.0,179.6765,179.9335,179.6765,179.7259,11577.0
2025-01-29 15:30:00,181.78,181.96,181.75,181.81,14121.0,179.716,179.894,179.6864,179.7457,14121.0
2025-01-29 15:35:00,181.8,181.9,181.53,181.7,9361.0,179.7358,179.8347,179.4689,179.6369,9361.0
2025-01-29 15:40:00,181.69,182.04,181.68,181.95,10800.0,179.627,179.9731,179.6172,179.8841,10800.0
2025-01-29 15:45:00,181.85,182.03,181.81,182.0,19118.0,179.7852,179.9632,179.7457,179.9335,19118.0
2025-01-29 15:50:00,181.99,182.51,181.95,182.02,34831.0,179.9236,180.4377,179.8841,179.9533,34831.0
2025-01-29 15:55:00,182.08,182.53,182.02,182.3,126399.0,180.0126,180.4575,179.9533,180.2301,126399.0
2025-01-30 09:30:00,183.14,184.59,182.33,182.95,36048.0,181.0606,182.4941,180.2598,180.8727,36048.0
2025-01-30 09:35:00,183.5,184.53,183.49,184.02,4710.0,181.4165,182.4348,181.4066,181.9306,4710.0
2025-01-30 09:40:00,183.86,184.16,183.15,183.24,9348.0,181.7724,182.069,181.0705,181.1594,9348.0
2025-01-30 09:45:00,183.31,183.55,183.13,183.25,7456.0,181.2286,181.4659,181.0507,181.1693,7456.0
2025-01-30 09:50:00,183.27,183.58,183.21,183.57,4131.0,181.1891,181.4956,181.1298,181.4857,4131.0
2025-01-30 09:55:00,183.29,183.45,183.01,183.33,5804.0,181.2089,181.3671,180.9321,181.2484,5804.0
2025-01-30 10:00:00,183.34,184.11,183.19,184.06,14418.0,181.2583,182.0196,181.11,181.9701,14418.0
2025-01-30 10:05:00,184.18,184.26,183.61,183.88,12139.0,182.0888,182.1679,181.5252,181.7922,12139.0
2025-01-30 10:10:00,183.95,183.96,183.61,183.75,15735.0,181.8614,181.8713,181.5252,181.6637,15735.0
2025-01-30 10:15:00,183.77,184.06,183.66,183.97,12190.0,181.6834,181.9701,181.5747,181.8812,12190.0
2025-01-30 10:20:00,183.97,184.49,183.94,184.27,5463.0,181.8812,182.3952,181.8515,182.1777,5463.0
2025-01-30 10:25:00,184.31,184.49,184.07,184.11,6050.0,182.2173,182.3952,181.98,182.0196,6050.0
2025-01-30 10:30:00,184.11,184.65,184.03,184.65,6113.0,182.0196,182.5534,181.9405,182.5534,6113.0
2025-01-30 10:35:00,184.58,184.69,184.26,184.63,7967.0,182.4842,182.593,182.1679,182.5337,7967.0
2025-01-30 10:40:00,184.63,184.74,184.48,184.59,9161.0,182.5337,182.6424,182.3854,182.4941,9161.0
2025-01-30 10:45:00,184.71,184.74,184.24,184.47,10711.0,182.6128,182.6424,182.1481,182.3755,10711.0
2025-01-30 10:50:00,184.5,184.67,184.34,184.67,4692.0,182.4051,182.5732,182.247,182.5732,4692.0
2025-01-30 10:55:00,184.49,185.27,184.44,185.27,9999.0,182.3952,183.1664,182.3458,183.1664,9999.0
2025-01-30 11:00:00,185.23,185.71,185.17,185.51,6158.0,183.1268,183.6014,183.0675,183.4037,6158.0
2025-01-30 11:05:00,185.55,185.87,185.49,185.73,3456.0,183.4432,183.7596,183.3839,183.6212,3456.0
2025-01-30 11:10:00,185.73,186.03,185.73,185.9,4027.0,183.6212,183.9178,183.6212,183.7892,4027.0
2025-01-30 11:15:00,186.01,186.01,185.71,185.71,3570.0,183.898,183.898,183.6014,183.6014,3570.0
2025-01-30 11:20:00,185.85,186.11,185.76,185.93,4761.0,183.7398,183.9969,183.6508,183.8189,4761.0
2025-01-30 11:25:00,185.93,186.05,185.81,186.02,5404.0,183.8189,183.9375,183.7003,183.9079,5404.0
2025-01-30 11:30:00,185.82,186.0,185.74,185.75,4654.0,183.7101,183.8881,183.6311,183.6409,4654.0
2025-01-30 11:35:00,185.73,185.91,185.64,185.83,7343.0,183.6212,183.7991,183.5322,183.72,7343.0
2025-01-30 11:40:00,185.83,185.93,185.39,185.46,12340.0,183.72,183.8189,183.285,183.3542,12340.0
2025-01-30 11:45:00,185.46,185.59,185.25,185.31,8564.0,183.3542,183.4828,183.1466,183.2059,8564.0
2025-01-30 11:50:00,185.39,185.43,184.92,185.11,6072.0,183.285,183.3246,182.8204,183.0082,6072.0
2025-01-30 11:55:00,185.24,185.4,185.23,185.24,2828.0,183.1367,183.2949,183.1268,183.1367,2828.0
2025-01-30 12:00:00,185.25,185.43,185.08,185.42,6506.0,183.1466,183.3246,182.9785,183.3147,6506.0
2025-01-30 12:05:00,185.41,185.41,185.0,185.31,6487.0,183.3048,183.3048,182.8995,183.2059,6487.0
2025-01-30 12:10:00,185.21,185.42,185.0,185.36,18505.0,183.1071,183.3147,182.8995,183.2554,18505.0
2025-01-30 12:15:00,185.38,185.55,185.28,185.34,6480.0,183.2751,183.4432,183.1763,183.2356,6480.0
2025-01-30 12:20:00,185.4,185.42,185.29,185.35,4200.0,183.2949,183.3147,183.1862,183.2455,4200.0
2025-01-30 12:25:00,185.44,185.44,185.26,185.36,3618.0,183.3345,183.3345,183.1565,183.2554,3618.0
2025-01-30 12:30:00,185.36,185.65,185.25,185.56,7130.0,183.2554,183.5421,183.1466,183.4531,7130.0
2025-01-30 12:35:00,185.62,185.7,185.5,185.69,4905.0,183.5124,183.5915,183.3938,183.5816,4905.0
2025-01-30 12:40:00,185.64,185.81,185.59,185.61,10877.0,183.5322,183.7003,183.4828,183.5025,10877.0
2025-01-30 12:45:00,185.61,185.76,185.48,185.71,5582.0,183.5025,183.6508,183.374,183.6014,5582.0
2025-01-30 12:50:00,185.78,186.07,185.64,185.95,3623.0,183.6706,183.9573,183.5322,183.8387,3623.0
2025-01-30 12:55:00,185.98,186.07,185.9,186.01,4870.0,183.8683,183.9573,183.7892,183.898,4870.0
2025-01-30 13:00:00,186.0,186.45,185.99,186.23,14520.0,183.8881,184.333,183.8782,184.1155,14520.0
2025-01-30 13:05:00,186.49,186.59,186.24,186.43,6872.0,184.3725,184.4714,184.1254,184.3132,6872.0
2025-01-30 13:10:00,186.7,186.85,186.47,186.83,9500.0,184.5802,184.7285,184.3528,184.7087,9500.0
2025-01-30 13:15:00,186.83,186.86,186.65,186.81,7164.0,184.7087,184.7383,184.5307,184.6889,7164.0
2025-01-30 13:20:00,186.82,186.95,186.74,186.93,5093.0,184.6988,184.8273,184.6197,184.8075,5093.0
2025-01-30 13:25:00,186.86,187.14,186.85,187.03,5938.0,184.7383,185.0152,184.7285,184.9064,5938.0
2025-01-30 13:30:00,186.99,187.03,186.82,186.92,8184.0,184.8669,184.9064,184.6988,184.7977,8184.0
2025-01-30 13:35:00,186.92,186.99,186.55,186.67,15968.0,184.7977,184.8669,184.4319,184.5505,15968.0
2025-01-30 13:40:00,186.7,186.7,186.52,186.56,6350.0,184.5802,184.5802,184.4022,184.4417,6350.0
2025-01-30 13:45:00,186.66,186.69,186.54,186.54,2474.0,184.5406,184.5703,184.422,184.422,2474.0
2025-01-30 13:50:00,186.54,186.63,186.54,186.63,7310.0,184.422,184.511,184.422,184.511,7310.0
2025-01-30 13:55:00,186.56,186.62,186.33,186.42,13201.0,184.4417,184.5011,184.2144,184.3033,13201.0
2025-01-30 14:00:00,186.4,186.45,186.26,186.44,3105.0,184.2836,184.333,184.1452,184.3231,3105.0
2025-01-30 14:05:00,186.39,186.44,186.33,186.39,3977.0,184.2737,184.3231,184.2144,184.2737,3977.0
2025-01-30 14:10:00,186.38,186.44,186.11,186.13,6697.0,184.2638,184.3231,183.9969,184.0166,6697.0
2025-01-30 14:15:00,186.0,186.13,185.99,186.03,7128.0,183.8881,184.0166,183.8782,183.9178,7128.0
2025-01-30 14:20:00,186.08,186.08,185.82,185.94,4191.0,183.9672,183.9672,183.7101,183.8288,4191.0
2025-01-30 14:25:00,185.93,186.2,185.91,186.13,6696.0,183.8189,184.0858,183.7991,184.0166,6696.0
2025-01-30 14:30:00,186.19,186.25,186.06,186.15,7718.0,184.0759,184.1353,183.9474,184.0364,7718.0
2025-01-30 14:35:00,186.17,186.17,185.92,185.97,6816.0,184.0562,184.0562,183.809,183.8584,6816.0
2025-01-30 14:40:00,186.04,186.11,185.94,186.06,9224.0,183.9276,183.9969,183.8288,183.9474,9224.0
2025-01-30 14:45:00,186.11,186.13,186.02,186.09,6019.0,183.9969,184.0166,183.9079,183.9771,6019.0
2025-01-30 14:50:00,186.12,186.41,186.08,186.11,10344.0,184.0067,184.2934,183.9672,183.9969,10344.0
2025-01-30 14:55:00,186.07,186.27,186.03,186.19,8649.0,183.9573,184.155,183.9178,184.0759,8649.0
2025-01-30 15:00:00,186.2,186.2,185.55,185.56,17285.0,184.0858,184.0858,183.4432,183.4531,17285.0
2025-01-30 15:05:00,185.54,185.8,185.41,185.65,22705.0,183.4333,183.6904,183.3048,183.5421,22705.0
2025-01-30 15:10:00,185.7,185.77,185.62,185.67,12202.0,183.5915,183.6607,183.5124,183.5619,12202.0
2025-01-30 15:15:00,185.67,185.77,185.31,185.73,31334.0,183.5619,183.6607,183.2059,183.6212,31334.0
2025-01-30 15:20:00,185.72,185.83,185.65,185.71,11018.0,183.6113,183.72,183.5421,183.6014,11018.0
2025-01-30 15:25:00,185.7,185.81,185.56,185.66,5007.0,183.5915,183.7003,183.4531,183.552,5007.0
2025-01-30 15:30:00,185.67,185.83,185.56,185.83,18804.0,183.5619,183.72,183.4531,183.72,18804.0
2025-01-30 15:35:00,185.76,185.76,182.64,182.79,169483.0,183.6508,183.6508,180.5663,180.7146,169483.0
2025-01-30 15:40:00,182.83,184.28,182.12,183.14,130759.0,180.7541,182.1876,180.0522,181.0606,130759.0
2025-01-30 15:45:00,183.08,184.15,182.23,184.12,85567.0,181.0013,182.0591,180.1609,182.0294,85567.0
2025-01-30 15:50:00,184.2,184.65,183.93,183.93,76043.0,182.1085,182.5534,181.8416,181.8416,76043.0
2025-01-30 15:55:00,184.0,184.71,183.93,184.3,128042.0,181.9108,182.6128,181.8416,182.2074,128042.0
2025-01-31 09:30:00,184.0,184.31,182.76,183.46,33801.0,181.9108,182.2173,180.6849,181.3769,33801.0
2025-01-31 09:35:00,183.5,183.88,183.16,183.24,13386.0,181.4165,181.7922,181.0803,181.1594,13386.0
2025-01-31 09:40:00,183.31,183.35,182.73,182.94,9199.0,181.2286,181.2682,180.6552,180.8628,9199.0
2025-01-31 09:45:00,182.88,183.05,182.5,182.93,14454.0,180.8035,180.9716,180.4278,180.853,14454.0
2025-01-31 09:50:00,182.93,183.2,182.67,182.94,11734.0,180.853,181.1199,180.5959,180.8628,11734.0
2025-01-31 09:55:00,182.78,183.09,182.65,182.81,5961.0,180.7047,181.0111,180.5761,180.7343,5961.0
2025-01-31 10:00:00,182.65,183.26,182.65,183.09,13844.0,180.5761,181.1792,180.5761,181.0111,13844.0
2025-01-31 10:05:00,183.13,183.42,182.93,183.39,13383.0,181.0507,181.3374,180.853,181.3077,13383.0
2025-01-31 10:10:00,183.47,183.55,183.24,183.47,17301.0,181.3868,181.4659,181.1594,181.3868,17301.0
2025-01-31 10:15:00,183.42,183.72,183.42,183.54,5312.0,181.3374,181.634,181.3374,181.456,5312.0
2025-01-31 10:20:00,183.53,183.71,183.25,183.68,3250.0,181.4461,181.6241,181.1693,181.5944,3250.0
2025-01-31 10:25:00,183.71,183.71,183.34,183.34,8589.0,181.6241,181.6241,181.2583,181.2583,8589.0
2025-01-31 10:30:00,183.42,183.65,183.18,183.55,11826.0,181.3374,181.5648,181.1001,181.4659,11826.0
2025-01-31 10:35:00,183.5,183.5,182.74,182.74,17621.0,181.4165,181.4165,180.6651,180.6651,17621.0
2025-01-31 10:40:00,182.72,183.51,182.72,183.32,12488.0,180.6453,181.4264,180.6453,181.2385,12488.0
2025-01-31 10:45:00,183.37,183.43,182.98,183.23,8676.0,181.288,181.3473,180.9024,181.1496,8676.0
2025-01-31 10:50:00,183.23,183.25,182.96,183.11,10068.0,181.1496,181.1693,180.8826,181.0309,10068.0
2025-01-31 10:55:00,183.03,183.27,183.01,183.2,7624.0,180.9518,181.1891,180.9321,181.1199,7624.0
2025-01-31 11:00:00,183.2,183.5,183.17,183.48,2252.0,181.1199,181.4165,181.0902,181.3967,2252.0
2025-01-31 11:05:00,183.55,183.69,183.43,183.59,9416.0,181.4659,181.6043,181.3473,181.5055,9416.0
2025-01-31 11:10:00,183.59,183.71,183.33,183.66,8104.0,181.5055,181.6241,181.2484,181.5747,8104.0
2025-01-31 11:15:00,183.71,183.85,183.71,183.78,4161.0,181.6241,181.7625,181.6241,181.6933,4161.0
2025-01-31 11:20:00,183.78,183.91,183.57,183.9,12506.0,181.6933,181.8218,181.4857,181.8119,12506.0
2025-01-31 11:25:00,183.9,184.09,183.88,183.95,14771.0,181.8119,181.9998,181.7922,181.8614,14771.0
2025-01-31 11:30:00,183.95,184.4,183.89,184.25,7386.0,181.8614,182.3063,181.8021,182.158,7386.0
2025-01-31 11:35:00,184.18,184.28,184.14,184.21,3414.0,182.0888,182.1876,182.0492,182.1184,3414.0
2025-01-31 11:40:00,184.23,184.3,184.09,184.09,5915.0,182.1382,182.2074,181.9998,181.9998,5915.0
2025-01-31 11:45:00,184.11,184.11,183.6,183.78,7858.0,182.0196,182.0196,181.5154,181.6933,7858.0
2025-01-31 11:50:00,183.75,183.91,183.52,183.65,13659.0,181.6637,181.8218,181.4363,181.5648,13659.0
2025-01-31 11:55:00,183.65,183.7,183.47,183.5,6914.0,181.5648,181.6142,181.3868,181.4165,6914.0
2025-01-31 12:00:00,183.5,183.58,183.3,183.31,6362.0,181.4165,181.4956,181.2188,181.2286,6362.0
2025-01-31 12:05:00,183.34,183.65,183.03,183.44,30473.0,181.2583,181.5648,180.9518,181.3572,30473.0
2025-01-31 12:10:00,183.6,183.82,183.36,183.8,9530.0,181.5154,181.7329,181.2781,181.7131,9530.0
2025-01-31 12:15:00,183.75,183.88,183.57,183.88,6083.0,181.6637,181.7922,181.4857,181.7922,6083.0
2025-01-31 12:20:00,183.91,184.21,183.8,184.03,13734.0,181.8218,182.1184,181.7131,181.9405,13734.0
2025-01-31 12:25:00,184.01,184.19,183.88,183.89,1520.0,181.9207,182.0987,181.7922,181.8021,1520.0
2025-01-31 12:30:00,184.13,184.13,183.53,183.76,12562.0,182.0393,182.0393,181.4461,181.6735,12562.0
2025-01-31 12:35:00,183.75,183.95,183.61,183.95,5583.0,181.6637,181.8614,181.5252,181.8614,5583.0
2025-01-31 12:40:00,183.75,183.84,183.52,183.65,5556.0,181.6637,181.7526,181.4363,181.5648,5556.0
2025-01-31 12:45:00,183.65,183.66,183.45,183.65,4518.0,181.5648,181.5747,181.3671,181.5648,4518.0
2025-01-31 12:50:00,183.58,183.65,183.46,183.61,3075.0,181.4956,181.5648,181.3769,181.5252,3075.0
2025-01-31 12:55:00,183.42,183.45,183.26,183.37,4546.0,181.3374,181.3671,181.1792,181.288,4546.0
2025-01-31 13:00:00,183.34,183.46,183.28,183.33,2810.0,181.2583,181.3769,181.199,181.2484,2810.0
2025-01-31 13:05:00,183.37,183.59,183.29,183.59,5546.0,181.288,181.5055,181.2089,181.5055,5546.0
2025-01-31 13:10:00,183.57,183.57,183.46,183.48,4280.0,181.4857,181.4857,181.3769,181.3967,4280.0
2025-01-31 13:15:00,183.5,183.63,182.71,183.13,14174.0,181.4165,181.545,180.6355,181.0507,14174.0
2025-01-31 13:20:00,183.07,183.16,181.13,181.34,47346.0,180.9914,181.0803,179.0734,179.281,47346.0
2025-01-31 13:25:00,181.41,181.75,181.12,181.36,38095.0,179.3502,179.6864,179.0635,179.3008,38095.0
2025-01-31 13:30:00,181.36,181.53,180.66,180.66,15043.0,179.3008,179.4689,178.6087,178.6087,15043.0
2025-01-31 13:35:00,180.5,180.66,180.01,180.53,37792.0,178.4506,178.6087,177.9661,178.4802,37792.0
2025-01-31 13:40:00,180.4,180.89,180.35,180.5,17381.0,178.3517,178.8361,178.3023,178.4506,17381.0
2025-01-31 13:45:00,180.47,181.01,180.44,181.0,19713.0,178.4209,178.9548,178.3912,178.9449,19713.0
2025-01-31 13:50:00,180.99,181.13,180.66,181.13,21319.0,178.935,179.0734,178.6087,179.0734,21319.0
2025-01-31 13:55:00,181.15,181.57,181.03,181.48,11988.0,179.0932,179.5084,178.9745,179.4194,11988.0
2025-01-31 14:00:00,181.34,181.39,180.12,180.34,31759.0,179.281,179.3304,178.0749,178.2924,31759.0
2025-01-31 14:05:00,180.19,180.42,180.01,180.42,23570.0,178.1441,178.3715,177.9661,178.3715,23570.0
2025-01-31 14:10:00,180.35,180.46,180.09,180.17,21443.0,178.3023,178.411,178.0452,178.1243,21443.0
2025-01-31 14:15:00,180.25,180.46,180.17,180.3,11909.0,178.2034,178.411,178.1243,178.2528,11909.0
2025-01-31 14:20:00,180.27,180.48,180.04,180.38,13287.0,178.2232,178.4308,177.9958,178.3319,13287.0
2025-01-31 14:25:00,180.48,180.59,180.28,180.53,15217.0,178.4308,178.5395,178.233,178.4802,15217.0
2025-01-31 14:30:00,180.55,180.75,180.47,180.61,7415.0,178.5,178.6977,178.4209,178.5593,7415.0
2025-01-31 14:35:00,180.6,180.82,180.46,180.67,11347.0,178.5494,178.7669,178.411,178.6186,11347.0
2025-01-31 14:40:00,180.73,180.82,180.41,180.41,11637.0,178.6779,178.7669,178.3616,178.3616,11637.0
2025-01-31 14:45:00,180.41,180.73,180.3,180.71,11047.0,178.3616,178.6779,178.2528,178.6582,11047.0
2025-01-31 14:50:00,180.77,181.27,180.51,181.17,35842.0,178.7175,179.2118,178.4604,179.1129,35842.0
2025-01-31 14:55:00,181.19,181.41,181.1,181.4,7173.0,179.1327,179.3502,179.0437,179.3403,7173.0
2025-01-31 15:00:00,181.3,181.3,180.84,181.0,19169.0,179.2415,179.2415,178.7867,178.9449,19169.0
2025-01-31 15:05:00,180.97,181.05,180.67,180.76,25180.0,178.9152,178.9943,178.6186,178.7076,25180.0
2025-01-31 15:10:00,180.78,180.97,180.63,180.76,14759.0,178.7274,178.9152,178.5791,178.7076,14759.0
2025-01-31 15:15:00,180.85,181.26,180.85,181.23,21397.0,178.7966,179.2019,178.7966,179.1723,21397.0
2025-01-31 15:20:00,181.09,181.28,180.95,181.22,8141.0,179.0339,179.2217,178.8954,179.1624,8141.0
2025-01-31 15:25:00,181.24,181.3,180.97,181.2,10852.0,179.1821,179.2415,178.9152,179.1426,10852.0
2025-01-31 15:30:00,181.23,181.26,180.8,180.8,23020.0,179.1723,179.2019,178.7471,178.7471,23020.0
2025-01-31 15:35:00,180.96,180.97,180.77,180.81,13199.0,178.9053,178.9152,178.7175,178.757,13199.0
2025-01-31 15:40:00,180.88,181.1,180.8,180.9,22522.0,178.8262,179.0437,178.7471,178.846,22522.0
2025-01-31 15:45:00,180.9,181.07,180.85,180.93,19151.0,178.846,179.0141,178.7966,178.8757,19151.0
2025-01-31 15:50:00,181.1,181.28,180.77,180.82,30121.0,179.0437,179.2217,178.7175,178.7669,30121.0
2025-01-31 15:55:00,180.81,181.05,180.76,180.81,122349.0,178.757,178.9943,178.7076,178.757,122349.0
2025-02-03 09:30:00,168.25,172.37,166.02,171.59,312467.0,166.3396,170.4129,164.135,169.6417,312467.0
2025-02-03 09:35:00,171.59,174.3,170.22,172.92,104093.0,169.6417,172.3209,168.2873,170.9566,104093.0
2025-02-03 09:40:00,173.1,173.8,171.6,171.98,93611.0,171.1346,171.8266,169.6516,170.0273,93611.0
2025-02-03 09:45:00,171.97,172.61,171.64,172.43,63251.0,170.0174,170.6501,169.6912,170.4722,63251.0
2025-02-03 09:50:00,172.24,173.9,172.17,173.28,44938.0,170.2843,171.9255,170.2151,171.3125,44938.0
2025-02-03 09:55:00,173.28,174.82,173.06,174.25,142364.0,171.3125,172.835,171.095,172.2715,142364.0
2025-02-03 10:00:00,174.11,175.4,173.84,175.0,65504.0,172.1331,173.4085,171.8662,173.013,65504.0
2025-02-03 10:05:00,174.99,175.25,174.07,174.15,54167.0,173.0031,173.2602,172.0936,172.1727,54167.0
2025-02-03 10:10:00,174.21,175.03,173.65,174.88,65320.0,172.232,173.0427,171.6783,172.8944,65320.0
2025-02-03 10:15:00,174.78,174.83,173.93,174.38,54293.0,172.7955,172.8449,171.9551,172.4,54293.0
2025-02-03 10:20:00,174.41,178.24,173.84,177.93,238100.0,172.4297,176.2162,171.8662,175.9097,238100.0
2025-02-03 10:25:00,177.93,178.02,176.65,177.28,102513.0,175.9097,175.9987,174.6443,175.2671,102513.0
2025-02-03 10:30:00,177.28,177.67,176.5,176.82,83419.0,175.2671,175.6527,174.496,174.8123,83419.0
2025-02-03 10:35:00,176.75,177.08,176.07,176.73,42530.0,174.7431,175.0694,174.0709,174.7234,42530.0
2025-02-03 10:40:00,176.17,177.98,176.17,176.75,85503.0,174.1697,175.9592,174.1697,174.7431,85503.0
2025-02-03 10:45:00,176.75,177.0,175.78,176.03,25382.0,174.7431,174.9903,173.7841,174.0313,25382.0
2025-02-03 10:50:00,176.2,177.22,176.08,176.25,20006.0,174.1994,175.2078,174.0807,174.2488,20006.0
2025-02-03 10:55:00,176.33,176.61,175.96,176.18,37741.0,174.3279,174.6047,173.9621,174.1796,37741.0
2025-02-03 11:00:00,176.05,176.17,175.5,176.08,27397.0,174.0511,174.1697,173.5073,174.0807,27397.0
2025-02-03 11:05:00,176.02,176.04,175.38,175.45,8587.0,174.0214,174.0412,173.3887,173.4579,8587.0
2025-02-03 11:10:00,175.63,176.16,175.47,175.98,13146.0,173.6358,174.1598,173.4777,173.9819,13146.0
2025-02-03 11:15:00,175.99,176.03,174.7,174.7,30374.0,173.9918,174.0313,172.7164,172.7164,30374.0
2025-02-03 11:20:00,174.73,175.82,174.66,175.76,33248.0,172.7461,173.8237,172.6769,173.7644,33248.0
2025-02-03 11:25:00,175.76,176.14,175.59,175.97,13828.0,173.7644,174.1401,173.5963,173.972,13828.0
2025-02-03 11:30:00,176.11,176.25,175.84,175.98,11519.0,174.1104,174.2488,173.8435,173.9819,11519.0
2025-02-03 11:35:00,175.99,176.07,175.62,175.93,11044.0,173.9918,174.0709,173.626,173.9324,11044.0
2025-02-03 11:40:00,175.92,176.2,175.49,175.78,19825.0,173.9226,174.1994,173.4974,173.7841,19825.0
2025-02-03 11:45:00,175.65,176.0,175.51,175.89,13057.0,173.6556,174.0016,173.5172,173.8929,13057.0
2025-02-03 11:50:00,175.88,176.35,175.77,175.77,10852.0,173.883,174.3477,173.7743,173.7743,10852.0
2025-02-03 11:55:00,175.93,175.94,175.39,175.53,15577.0,173.9324,173.9423,173.3986,173.537,15577.0
2025-02-03 12:00:00,175.46,175.91,175.28,175.36,13056.0,173.4678,173.9127,173.2898,173.3689,13056.0
2025-02-03 12:05:00,175.36,175.78,175.05,175.42,9678.0,173.3689,173.7841,173.0624,173.4282,9678.0
2025-02-03 12:10:00,175.65,175.81,175.33,175.81,8968.0,173.6556,173.8138,173.3393,173.8138,8968.0
2025-02-03 12:15:00,175.72,175.98,175.55,175.83,12714.0,173.7248,173.9819,173.5568,173.8336,12714.0
2025-02-03 12:20:00,175.83,176.17,175.81,176.05,10090.0,173.8336,174.1697,173.8138,174.0511,10090.0
2025-02-03 12:25:00,176.13,176.35,175.83,175.88,20035.0,174.1302,174.3477,173.8336,173.883,20035.0
2025-02-03 12:30:00,175.75,176.12,175.74,175.8,10956.0,173.7545,174.1203,173.7446,173.8039,10956.0
2025-02-03 12:35:00,175.81,176.04,175.63,176.03,21130.0,173.8138,174.0412,173.6358,174.0313,21130.0
2025-02-03 12:40:00,176.14,176.36,176.04,176.17,6370.0,174.1401,174.3576,174.0412,174.1697,6370.0
2025-02-03 12:45:00,176.1,176.44,176.03,176.17,6641.0,174.1005,174.4367,174.0313,174.1697,6641.0
2025-02-03 12:50:00,176.22,176.45,176.16,176.43,3618.0,174.2191,174.4465,174.1598,174.4268,3618.0
2025-02-03 12:55:00,176.39,176.55,176.07,176.37,12536.0,174.3872,174.5454,174.0709,174.3674,12536.0
2025-02-03 13:00:00,176.39,176.56,176.03,176.29,8866.0,174.3872,174.5553,174.0313,174.2884,8866.0
2025-02-03 13:05:00,176.33,176.43,176.05,176.21,7484.0,174.3279,174.4268,174.0511,174.2093,7484.0
2025-02-03 13:10:00,176.16,176.55,176.02,176.39,7816.0,174.1598,174.5454,174.0214,174.3872,7816.0
2025-02-03 13:15:00,176.51,176.6,176.18,176.39,7460.0,174.5059,174.5948,174.1796,174.3872,7460.0
2025-02-03 13:20:00,176.39,176.57,176.31,176.47,14040.0,174.3872,174.5652,174.3081,174.4663,14040.0
2025-02-03 13:25:00,176.5,177.46,176.5,177.22,39058.0,174.496,175.4451,174.496,175.2078,39058.0
2025-02-03 13:30:00,177.22,177.34,176.91,177.3,5903.0,175.2078,175.3264,174.9013,175.2869,5903.0
2025-02-03 13:35:00,177.17,177.22,176.81,176.86,4869.0,175.1584,175.2078,174.8024,174.8519,4869.0
2025-02-03 13:40:00,176.94,177.08,176.84,176.84,3482.0,174.931,175.0694,174.8321,174.8321,3482.0
2025-02-03 13:45:00,176.84,177.25,176.59,177.0,18177.0,174.8321,175.2375,174.5849,174.9903,18177.0
2025-02-03 13:50:00,177.13,177.34,177.0,177.32,5749.0,175.1188,175.3264,174.9903,175.3067,5749.0
2025-02-03 13:55:00,177.34,177.38,177.16,177.24,3160.0,175.3264,175.366,175.1485,175.2276,3160.0
2025-02-03 14:00:00,177.26,177.51,177.14,177.16,28602.0,175.2473,175.4945,175.1287,175.1485,28602.0
2025-02-03 14:05:00,177.2,177.24,176.94,176.94,8645.0,175.188,175.2276,174.931,174.931,8645.0
2025-02-03 14:10:00,176.97,177.02,176.62,176.7,4415.0,174.9606,175.0101,174.6146,174.6937,4415.0
2025-02-03 14:15:00,176.74,176.97,176.65,176.91,6984.0,174.7332,174.9606,174.6443,174.9013,6984.0
2025-02-03 14:20:00,176.92,177.21,176.89,177.16,11001.0,174.9112,175.1979,174.8815,175.1485,11001.0
2025-02-03 14:25:00,177.17,177.33,176.91,176.98,9481.0,175.1584,175.3165,174.9013,174.9705,9481.0
2025-02-03 14:30:00,176.94,177.04,176.72,176.86,18033.0,174.931,175.0298,174.7135,174.8519,18033.0
2025-02-03 14:35:00,176.89,176.91,176.66,176.71,6989.0,174.8815,174.9013,174.6542,174.7036,6989.0
2025-02-03 14:40:00,176.72,176.72,176.51,176.66,9799.0,174.7135,174.7135,174.5059,174.6542,9799.0
2025-02-03 14:45:00,176.64,176.72,176.52,176.55,9995.0,174.6344,174.7135,174.5157,174.5454,9995.0
2025-02-03 14:50:00,176.52,176.67,176.43,176.5,10419.0,174.5157,174.664,174.4268,174.496,10419.0
2025-02-03 14:55:00,176.46,176.46,176.05,176.16,22162.0,174.4564,174.4564,174.0511,174.1598,22162.0
2025-02-03 15:00:00,176.17,176.36,175.96,176.11,38949.0,174.1697,174.3576,173.9621,174.1104,38949.0
2025-02-03 15:05:00,176.15,176.24,175.64,175.76,70690.0,174.1499,174.2389,173.6457,173.7644,70690.0
2025-02-03 15:10:00,175.76,175.79,175.27,175.34,33959.0,173.7644,173.794,173.2799,173.3491,33959.0
2025-02-03 15:15:00,175.34,175.69,175.32,175.62,29754.0,173.3491,173.6952,173.3294,173.626,29754.0
2025-02-03 15:20:00,175.6,175.75,175.43,175.45,26836.0,173.6062,173.7545,173.4381,173.4579,26836.0
2025-02-03 15:25:00,175.4,175.41,174.95,175.03,27114.0,173.4085,173.4183,172.9636,173.0427,27114.0
2025-02-03 15:30:00,175.08,175.46,175.07,175.46,20509.0,173.0921,173.4678,173.0822,173.4678,20509.0
2025-02-03 15:35:00,175.47,175.7,175.37,175.56,29924.0,173.4777,173.7051,173.3788,173.5666,29924.0
2025-02-03 15:40:00,175.57,176.04,175.47,175.57,15330.0,173.5765,174.0412,173.4777,173.5765,15330.0
2025-02-03 15:45:00,175.57,175.57,174.86,175.01,40665.0,173.5765,173.5765,172.8746,173.0229,40665.0
2025-02-03 15:50:00,174.97,175.14,174.55,174.71,46857.0,172.9833,173.1514,172.5681,172.7263,46857.0
2025-02-03 15:55:00,174.69,175.04,174.27,174.47,153184.0,172.7065,173.0525,172.2913,172.489,153184.0
2025-02-04 09:30:00,173.76,174.4,173.2,173.57,84383.0,171.7871,172.4198,171.2334,171.5992,84383.0
2025-02-04 09:35:00,173.68,173.98,172.9,173.08,14844.0,171.708,172.0046,170.9368,171.1148,14844.0
2025-02-04 09:40:00,173.29,173.79,172.8,173.41,13828.0,171.3224,171.8167,170.838,171.4411,13828.0
2025-02-04 09:45:00,173.49,174.11,173.46,173.76,25860.0,171.5201,172.1331,171.4905,171.7871,25860.0
2025-02-04 09:50:00,173.84,174.73,173.75,174.62,50555.0,171.8662,172.7461,171.7772,172.6373,50555.0
2025-02-04 09:55:00,174.83,174.83,173.91,174.43,9119.0,172.8449,172.8449,171.9354,172.4495,9119.0
2025-02-04 10:00:00,174.66,174.78,174.26,174.41,12873.0,172.6769,172.7955,172.2814,172.4297,12873.0
2025-02-04 10:05:00,174.34,174.65,174.3,174.56,19023.0,172.3605,172.667,172.3209,172.578,19023.0
2025-02-04 10:10:00,174.62,174.82,174.49,174.55,43148.0,172.6373,172.835,172.5088,172.5681,43148.0
2025-02-04 10:15:00,174.63,175.3,174.63,174.84,31367.0,172.6472,173.3096,172.6472,172.8548,31367.0
2025-02-04 10:20:00,174.88,174.91,173.27,173.38,8328.0,172.8944,172.924,171.3026,171.4114,8328.0
2025-02-04 10:25:00,173.38,173.96,173.03,173.15,11924.0,171.4114,171.9848,171.0654,171.184,11924.0
2025-02-04 10:30:00,173.11,173.36,172.76,172.9,12556.0,171.1445,171.3916,170.7984,170.9368,12556.0
2025-02-04 10:35:00,172.86,173.23,172.83,173.04,9512.0,170.8973,171.2631,170.8676,171.0753,9512.0
2025-02-04 10:40:00,173.1,173.52,172.99,173.23,25615.0,171.1346,171.5498,171.0258,171.2631,25615.0
2025-02-04 10:45:00,173.27,173.46,172.83,172.99,11092.0,171.3026,171.4905,170.8676,171.0258,11092.0
2025-02-04 10:50:00,172.84,173.11,172.43,172.89,9685.0,170.8775,171.1445,170.4722,170.927,9685.0
2025-02-04 10:55:00,173.0,173.12,172.66,172.77,14035.0,171.0357,171.1543,170.6996,170.8083,14035.0
2025-02-04 11:00:00,172.67,173.49,172.67,173.38,35702.0,170.7095,171.5201,170.7095,171.4114,35702.0
2025-02-04 11:05:00,173.42,173.53,172.81,172.93,13358.0,171.4509,171.5597,170.8479,170.9665,13358.0
2025-02-04 11:10:00,172.9,172.96,172.62,172.69,14945.0,170.9368,170.9962,170.66,170.7292,14945.0
2025-02-04 11:15:00,172.69,172.87,172.61,172.65,6883.0,170.7292,170.9072,170.6501,170.6897,6883.0
2025-02-04 11:20:00,172.8,172.81,172.41,172.42,9999.0,170.838,170.8479,170.4524,170.4623,9999.0
2025-02-04 11:25:00,172.44,172.65,172.34,172.55,5735.0,170.4821,170.6897,170.3832,170.5908,5735.0
2025-02-04 11:30:00,172.65,172.85,172.56,172.72,7865.0,170.6897,170.8874,170.6007,170.7589,7865.0
2025-02-04 11:35:00,172.65,172.93,172.65,172.82,18501.0,170.6897,170.9665,170.6897,170.8578,18501.0
2025-02-04 11:40:00,172.75,173.21,172.62,173.07,16341.0,170.7885,171.2433,170.66,171.1049,16341.0
2025-02-04 11:45:00,173.04,173.32,173.03,173.03,10869.0,171.0753,171.3521,171.0654,171.0654,10869.0
2025-02-04 11:50:00,173.04,173.31,172.99,173.3,5563.0,171.0753,171.3422,171.0258,171.3323,5563.0
2025-02-04 11:55:00,173.27,173.28,173.05,173.22,4852.0,171.3026,171.3125,171.0851,171.2532,4852.0
2025-02-04 12:00:00,173.14,173.55,173.14,173.5,14398.0,171.1741,171.5795,171.1741,171.53,14398.0
2025-02-04 12:05:00,173.52,173.81,173.52,173.66,7645.0,171.5498,171.8365,171.5498,171.6882,7645.0
2025-02-04 12:10:00,173.67,173.68,173.31,173.54,4944.0,171.6981,171.708,171.3422,171.5696,4944.0
2025-02-04 12:15:00,173.48,173.58,173.27,173.28,7997.0,171.5103,171.6091,171.3026,171.3125,7997.0
2025-02-04 12:20:00,173.29,173.3,173.0,173.0,11012.0,171.3224,171.3323,171.0357,171.0357,11012.0
2025-02-04 12:25:00,173.06,173.33,173.0,173.23,12555.0,171.095,171.362,171.0357,171.2631,12555.0
2025-02-04 12:30:00,173.13,173.31,172.99,173.17,6151.0,171.1642,171.3422,171.0258,171.2038,6151.0
2025-02-04 12:35:00,173.18,173.25,173.04,173.12,6862.0,171.2137,171.2829,171.0753,171.1543,6862.0
2025-02-04 12:40:00,173.13,173.22,173.0,173.03,28513.0,171.1642,171.2532,171.0357,171.0654,28513.0
2025-02-04 12:45:00,173.05,173.41,173.0,173.0,40904.0,171.0851,171.4411,171.0357,171.0357,40904.0
2025-02-04 12:50:00,173.13,173.24,173.0,173.0,6797.0,171.1642,171.273,171.0357,171.0357,6797.0
2025-02-04 12:55:00,173.0,173.05,172.64,172.64,18045.0,171.0357,171.0851,170.6798,170.6798,18045.0
2025-02-04 13:00:00,172.74,173.17,172.74,172.88,9934.0,170.7787,171.2038,170.7787,170.9171,9934.0
2025-02-04 13:05:00,173.03,173.26,172.68,172.77,12196.0,171.0654,171.2928,170.7193,170.8083,12196.0
2025-02-04 13:10:00,172.76,172.82,172.54,172.55,13588.0,170.7984,170.8578,170.5809,170.5908,13588.0
2025-02-04 13:15:00,172.6,172.65,172.35,172.36,24486.0,170.6403,170.6897,170.3931,170.403,24486.0
2025-02-04 13:20:00,172.28,172.41,172.16,172.18,7575.0,170.3239,170.4524,170.2052,170.225,7575.0
2025-02-04 13:25:00,172.2,172.25,172.02,172.03,4074.0,170.2448,170.2942,170.0668,170.0767,4074.0
2025-02-04 13:30:00,172.11,172.14,172.0,172.0,9827.0,170.1558,170.1855,170.0471,170.0471,9827.0
2025-02-04 13:35:00,171.98,172.29,171.71,172.1,30189.0,170.0273,170.3338,169.7604,170.1459,30189.0
2025-02-04 13:40:00,172.14,172.3,171.98,172.27,20324.0,170.1855,170.3437,170.0273,170.314,20324.0
2025-02-04 13:45:00,172.28,172.65,172.25,172.6,5357.0,170.3239,170.6897,170.2942,170.6403,5357.0
2025-02-04 13:50:00,172.63,172.77,172.47,172.74,9252.0,170.6699,170.8083,170.5117,170.7787,9252.0
2025-02-04 13:55:00,172.67,173.0,172.66,172.93,14058.0,170.7095,171.0357,170.6996,170.9665,14058.0
2025-02-04 14:00:00,172.89,173.39,172.89,173.18,23891.0,170.927,171.4213,170.927,171.2137,23891.0
2025-02-04 14:05:00,173.22,173.33,173.04,173.33,12382.0,171.2532,171.362,171.0753,171.362,12382.0
2025-02-04 14:10:00,173.33,173.54,173.25,173.39,7822.0,171.362,171.5696,171.2829,171.4213,7822.0
2025-02-04 14:15:00,173.39,173.52,173.28,173.38,3103.0,171.4213,171.5498,171.3125,171.4114,3103.0
2025-02-04 14:20:00,173.34,173.48,173.3,173.38,16894.0,171.3718,171.5103,171.3323,171.4114,16894.0
2025-02-04 14:25:00,173.42,173.6,173.2,173.49,8012.0,171.4509,171.6289,171.2334,171.5201,8012.0
2025-02-04 14:30:00,173.57,173.66,173.51,173.52,6363.0,171.5992,171.6882,171.5399,171.5498,6363.0
2025-02-04 14:35:00,173.52,173.58,173.39,173.39,5235.0,171.5498,171.6091,171.4213,171.4213,5235.0
2025-02-04 14:40:00,173.45,173.77,173.39,173.59,10806.0,171.4806,171.797,171.4213,171.619,10806.0
2025-02-04 14:45:00,173.47,173.67,173.4,173.59,7963.0,171.5004,171.6981,171.4312,171.619,7963.0
2025-02-04 14:50:00,173.6,173.63,173.46,173.49,7682.0,171.6289,171.6586,171.4905,171.5201,7682.0
2025-02-04 14:55:00,173.43,173.47,173.08,173.09,14846.0,171.4608,171.5004,171.1148,171.1247,14846.0
2025-02-04 15:00:00,173.13,173.17,172.84,172.9,13783.0,171.1642,171.2038,170.8775,170.9368,13783.0
2025-02-04 15:05:00,172.84,173.08,172.76,173.03,21431.0,170.8775,171.1148,170.7984,171.0654,21431.0
2025-02-04 15:10:00,172.96,173.08,172.57,172.58,19452.0,170.9962,171.1148,170.6106,170.6205,19452.0
2025-02-04 15:15:00,172.62,172.73,172.51,172.73,18626.0,170.66,170.7688,170.5513,170.7688,18626.0
2025-02-04 15:20:00,172.69,172.99,172.67,172.73,12388.0,170.7292,171.0258,170.7095,170.7688,12388.0
2025-02-04 15:25:00,172.79,172.86,172.69,172.79,11249.0,170.8281,170.8973,170.7292,170.8281,11249.0
2025-02-04 15:30:00,172.82,172.97,172.71,172.97,14057.0,170.8578,171.006,170.749,171.006,14057.0
2025-02-04 15:35:00,172.92,173.14,172.79,173.07,17781.0,170.9566,171.1741,170.8281,171.1049,17781.0
2025-02-04 15:40:00,173.09,173.14,172.83,172.83,14517.0,171.1247,171.1741,170.8676,170.8676,14517.0
2025-02-04 15:45:00,172.81,172.89,172.66,172.81,17105.0,170.8479,170.927,170.6996,170.8479,17105.0
2025-02-04 15:50:00,172.77,173.01,172.51,172.7,41734.0,170.8083,171.0456,170.5513,170.7391,41734.0
2025-02-04 15:55:00,172.7,172.88,172.5,172.61,116541.0,170.7391,170.9171,170.5414,170.6501,116541.0
2025-02-05 09:30:00,173.42,173.8,172.72,173.64,35854.0,171.4509,171.8266,170.7589,171.6684,35854.0
2025-02-05 09:35:00,173.49,173.91,173.38,173.49,13814.0,171.5201,171.9354,171.4114,171.5201,13814.0
2025-02-05 09:40:00,173.78,173.95,173.36,173.59,6828.0,171.8069,171.9749,171.3916,171.619,6828.0
2025-02-05 09:45:00,173.59,173.92,173.28,173.4,5665.0,171.619,171.9453,171.3125,171.4312,5665.0
2025-02-05 09:50:00,173.42,173.42,172.45,172.66,31689.0,171.4509,171.4509,170.492,170.6996,31689.0
2025-02-05 09:55:00,172.76,173.19,172.44,173.0,41502.0,170.7984,171.2236,170.4821,171.0357,41502.0
2025-02-05 10:00:00,173.37,173.49,172.57,172.59,11948.0,171.4015,171.5201,170.6106,170.6304,11948.0
2025-02-05 10:05:00,172.7,173.14,172.56,172.93,4821.0,170.7391,171.1741,170.6007,170.9665,4821.0
2025-02-05 10:10:00,172.87,173.02,171.81,172.1,8511.0,170.9072,171.0555,169.8592,170.1459,8511.0
2025-02-05 10:15:00,172.06,172.32,171.87,172.0,5380.0,170.1064,170.3634,169.9185,170.0471,5380.0
2025-02-05 10:20:00,172.0,172.5,171.93,172.44,4849.0,170.0471,170.5414,169.9779,170.4821,4849.0
2025-02-05 10:25:00,172.57,172.65,172.23,172.23,7355.0,170.6106,170.6897,170.2745,170.2745,7355.0
2025-02-05 10:30:00,172.23,172.49,172.04,172.19,6955.0,170.2745,170.5315,170.0866,170.2349,6955.0
2025-02-05 10:35:00,172.28,172.38,171.95,172.22,10058.0,170.3239,170.4227,169.9976,170.2646,10058.0
2025-02-05 10:40:00,172.33,172.45,172.26,172.38,7705.0,170.3733,170.492,170.3041,170.4227,7705.0
2025-02-05 10:45:00,172.4,172.62,172.31,172.45,7602.0,170.4425,170.66,170.3535,170.492,7602.0
2025-02-05 10:50:00,172.42,172.78,172.36,172.76,5587.0,170.4623,170.8182,170.403,170.7984,5587.0
2025-02-05 10:55:00,172.75,172.82,172.67,172.75,4135.0,170.7885,170.8578,170.7095,170.7885,4135.0
2025-02-05 11:00:00,172.84,173.02,172.74,172.86,12533.0,170.8775,171.0555,170.7787,170.8973,12533.0
2025-02-05 11:05:00,172.86,173.07,172.46,172.79,9463.0,170.8973,171.1049,170.5018,170.8281,9463.0
2025-02-05 11:10:00,172.69,172.77,172.35,172.41,3492.0,170.7292,170.8083,170.3931,170.4524,3492.0
2025-02-05 11:15:00,172.37,172.43,172.05,172.19,11935.0,170.4129,170.4722,170.0965,170.2349,11935.0
2025-02-05 11:20:00,172.23,172.44,172.2,172.33,10091.0,170.2745,170.4821,170.2448,170.3733,10091.0
2025-02-05 11:25:00,172.33,172.37,172.13,172.26,4100.0,170.3733,170.4129,170.1756,170.3041,4100.0
2025-02-05 11:30:00,172.27,172.68,172.19,172.63,9040.0,170.314,170.7193,170.2349,170.6699,9040.0
2025-02-05 11:35:00,172.61,172.83,172.46,172.77,5111.0,170.6501,170.8676,170.5018,170.8083,5111.0
2025-02-05 11:40:00,172.88,172.96,172.53,172.96,7842.0,170.9171,170.9962,170.571,170.9962,7842.0
2025-02-05 11:45:00,172.91,172.99,172.56,172.56,3938.0,170.9467,171.0258,170.6007,170.6007,3938.0
2025-02-05 11:50:00,172.69,172.77,172.54,172.59,6561.0,170.7292,170.8083,170.5809,170.6304,6561.0
2025-02-05 11:55:00,172.56,172.62,172.23,172.23,7746.0,170.6007,170.66,170.2745,170.2745,7746.0
2025-02-05 12:00:00,172.27,172.35,172.06,172.2,6924.0,170.314,170.3931,170.1064,170.2448,6924.0
2025-02-05 12:05:00,172.07,172.66,172.06,172.56,14913.0,170.1163,170.6996,170.1064,170.6007,14913.0
2025-02-05 12:10:00,172.45,173.01,172.44,172.93,11255.0,170.492,171.0456,170.4821,170.9665,11255.0
2025-02-05 12:15:00,173.1,173.24,173.01,173.17,4065.0,171.1346,171.273,171.0456,171.2038,4065.0
2025-02-05 12:20:00,173.13,173.19,173.0,173.0,4883.0,171.1642,171.2236,171.0357,171.0357,4883.0
2025-02-05 12:25:00,173.13,173.35,172.99,173.2,6291.0,171.1642,171.3817,171.0258,171.2334,6291.0
2025-02-05 12:30:00,173.19,173.27,173.06,173.22,4750.0,171.2236,171.3026,171.095,171.2532,4750.0
2025-02-05 12:35:00,173.23,173.31,173.05,173.18,6331.0,171.2631,171.3422,171.0851,171.2137,6331.0
2025-02-05 12:40:00,173.19,173.34,173.03,173.31,5647.0,171.2236,171.3718,171.0654,171.3422,5647.0
2025-02-05 12:45:00,173.35,173.35,173.13,173.25,3439.0,171.3817,171.3817,171.1642,171.2829,3439.0
2025-02-05 12:50:00,173.25,173.25,172.98,173.03,6926.0,171.2829,171.2829,171.0159,171.0654,6926.0
2025-02-05 12:55:00,173.08,173.25,173.03,173.23,3414.0,171.1148,171.2829,171.0654,171.2631,3414.0
2025-02-05 13:00:00,173.23,173.32,173.14,173.29,2651.0,171.2631,171.3521,171.1741,171.3224,2651.0
2025-02-05 13:05:00,173.26,173.37,173.21,173.37,7972.0,171.2928,171.4015,171.2433,171.4015,7972.0
2025-02-05 13:10:00,173.33,173.4,173.21,173.21,4787.0,171.362,171.4312,171.2433,171.2433,4787.0
2025-02-05 13:15:00,173.28,173.32,173.25,173.27,4106.0,171.3125,171.3521,171.2829,171.3026,4106.0
2025-02-05 13:20:00,173.27,173.43,173.13,173.33,9086.0,171.3026,171.4608,171.1642,171.362,9086.0
2025-02-05 13:25:00,173.35,173.37,173.22,173.24,7049.0,171.3817,171.4015,171.2532,171.273,7049.0
2025-02-05 13:30:00,173.31,173.38,173.14,173.26,6229.0,171.3422,171.4114,171.1741,171.2928,6229.0
2025-02-05 13:35:00,173.26,173.64,173.26,173.52,6213.0,171.2928,171.6684,171.2928,171.5498,6213.0
2025-02-05 13:40:00,173.58,173.74,173.53,173.74,3008.0,171.6091,171.7673,171.5597,171.7673,3008.0
2025-02-05 13:45:00,173.76,173.76,173.41,173.47,12437.0,171.7871,171.7871,171.4411,171.5004,12437.0
2025-02-05 13:50:00,173.52,173.62,173.41,173.52,3879.0,171.5498,171.6487,171.4411,171.5498,3879.0
2025-02-05 13:55:00,173.53,173.61,173.01,173.03,7349.0,171.5597,171.6388,171.0456,171.0654,7349.0
2025-02-05 14:00:00,173.08,173.22,173.0,173.06,6654.0,171.1148,171.2532,171.0357,171.095,6654.0
2025-02-05 14:05:00,173.12,173.55,173.12,173.43,17110.0,171.1543,171.5795,171.1543,171.4608,17110.0
2025-02-05 14:10:00,173.45,173.5,173.26,173.35,8874.0,171.4806,171.53,171.2928,171.3817,8874.0
2025-02-05 14:15:00,173.33,173.47,173.33,173.38,4410.0,171.362,171.5004,171.362,171.4114,4410.0
2025-02-05 14:20:00,173.35,173.41,173.22,173.38,3299.0,171.3817,171.4411,171.2532,171.4114,3299.0
2025-02-05 14:25:00,173.41,173.47,173.22,173.27,6746.0,171.4411,171.5004,171.2532,171.3026,6746.0
2025-02-05 14:30:00,173.28,173.33,173.2,173.3,4794.0,171.3125,171.362,171.2334,171.3323,4794.0
2025-02-05 14:35:00,173.3,173.38,173.21,173.31,4133.0,171.3323,171.4114,171.2433,171.3422,4133.0
2025-02-05 14:40:00,173.31,173.32,173.2,173.2,5086.0,171.3422,171.3521,171.2334,171.2334,5086.0
2025-02-05 14:45:00,173.24,173.24,173.04,173.05,3316.0,171.273,171.273,171.0753,171.0851,3316.0
2025-02-05 14:50:00,173.0,173.07,172.91,173.01,6691.0,171.0357,171.1049,170.9467,171.0456,6691.0
2025-02-05 14:55:00,173.0,173.03,172.84,172.96,10190.0,171.0357,171.0654,170.8775,170.9962,10190.0
2025-02-05 15:00:00,172.97,173.05,172.78,172.78,11303.0,171.006,171.0851,170.8182,170.8182,11303.0
2025-02-05 15:05:00,172.87,173.0,172.77,173.0,12981.0,170.9072,171.0357,170.8083,171.0357,12981.0
2025-02-05 15:10:00,172.99,173.1,172.91,173.02,9250.0,171.0258,171.1346,170.9467,171.0555,9250.0
2025-02-05 15:15:00,173.06,173.06,172.82,172.82,12421.0,171.095,171.095,170.8578,170.8578,12421.0
2025-02-05 15:20:00,172.82,172.92,172.69,172.78,10006.0,170.8578,170.9566,170.7292,170.8182,10006.0
2025-02-05 15:25:00,172.82,172.97,172.72,172.78,10770.0,170.8578,171.006,170.7589,170.8182,10770.0
2025-02-05 15:30:00,172.84,173.01,172.79,172.9,11342.0,170.8775,171.0456,170.8281,170.9368,11342.0
2025-02-05 15:35:00,172.9,173.32,172.81,173.26,15657.0,170.9368,171.3521,170.8479,171.2928,15657.0
2025-02-05 15:40:00,173.25,173.33,173.01,173.01,8608.0,171.2829,171.362,171.0456,171.0456,8608.0
2025-02-05 15:45:00,173.04,173.11,172.91,172.98,9318.0,171.0753,171.1445,170.9467,171.0159,9318.0
2025-02-05 15:50:00,172.98,173.05,172.63,172.69,18088.0,171.0159,171.0851,170.6699,170.7292,18088.0
2025-02-05 15:55:00,172.73,172.9,172.66,172.89,56881.0,170.7688,170.9368,170.6996,170.927,56881.0
2025-02-06 09:30:00,174.19,174.5,173.37,174.38,62872.0,172.2122,172.5187,171.4015,172.4,62872.0
2025-02-06 09:35:00,174.16,174.45,173.31,173.31,6837.0,172.1825,172.4692,171.3422,171.3422,6837.0
2025-02-06 09:40:00,173.43,173.52,172.37,172.75,23427.0,171.4608,171.5498,170.4129,170.7885,23427.0
2025-02-06 09:45:00,172.63,173.17,172.56,172.78,10542.0,170.6699,171.2038,170.6007,170.8182,10542.0
2025-02-06 09:50:00,172.78,173.03,172.28,172.59,9395.0,170.8182,171.0654,170.3239,170.6304,9395.0
2025-02-06 09:55:00,172.64,172.64,172.32,172.39,8721.0,170.6798,170.6798,170.3634,170.4326,8721.0
2025-02-06 10:00:00,172.45,173.3,172.33,173.17,6152.0,170.492,171.3323,170.3733,171.2038,6152.0
2025-02-06 10:05:00,173.24,173.69,173.2,173.48,4447.0,171.273,171.7179,171.2334,171.5103,4447.0
2025-02-06 10:10:00,173.64,173.7,173.09,173.22,5021.0,171.6684,171.7278,171.1247,171.2532,5021.0
2025-02-06 10:15:00,173.29,173.36,173.01,173.12,5152.0,171.3224,171.3916,171.0456,171.1543,5152.0
2025-02-06 10:20:00,173.12,173.49,173.11,173.23,22438.0,171.1543,171.5201,171.1445,171.2631,22438.0
2025-02-06 10:25:00,173.18,173.36,172.84,173.08,4891.0,171.2137,171.3916,170.8775,171.1148,4891.0
2025-02-06 10:30:00,173.04,173.35,172.84,172.84,8385.0,171.0753,171.3817,170.8775,170.8775,8385.0
2025-02-06 10:35:00,172.87,173.09,172.69,172.81,4800.0,170.9072,171.1247,170.7292,170.8479,4800.0
2025-02-06 10:40:00,172.8,173.09,172.68,172.98,3814.0,170.838,171.1247,170.7193,171.0159,3814.0
2025-02-06 10:45:00,173.06,173.06,172.57,172.75,5025.0,171.095,171.095,170.6106,170.7885,5025.0
2025-02-06 10:50:00,172.77,172.9,172.7,172.71,3350.0,170.8083,170.9368,170.7391,170.749,3350.0
2025-02-06 10:55:00,172.7,172.83,172.36,172.6,6688.0,170.7391,170.8676,170.403,170.6403,6688.0
2025-02-06 11:00:00,172.63,172.63,172.28,172.47,10725.0,170.6699,170.6699,170.3239,170.5117,10725.0
2025-02-06 11:05:00,172.46,172.85,172.44,172.83,3427.0,170.5018,170.8874,170.4821,170.8676,3427.0
2025-02-06 11:10:00,172.85,173.02,172.73,172.95,5483.0,170.8874,171.0555,170.7688,170.9863,5483.0
2025-02-06 11:15:00,172.84,173.04,172.83,172.93,4423.0,170.8775,171.0753,170.8676,170.9665,4423.0
2025-02-06 11:20:00,172.85,173.07,172.83,172.9,6945.0,170.8874,171.1049,170.8676,170.9368,6945.0
2025-02-06 11:25:00,172.94,172.96,172.8,172.89,2500.0,170.9764,170.9962,170.838,170.927,2500.0
2025-02-06 11:30:00,172.8,172.8,172.46,172.55,6952.0,170.838,170.838,170.5018,170.5908,6952.0
2025-02-06 11:35:00,172.61,172.61,172.19,172.41,5359.0,170.6501,170.6501,170.2349,170.4524,5359.0
2025-02-06 11:40:00,172.5,172.71,172.46,172.57,4638.0,170.5414,170.749,170.5018,170.6106,4638.0
2025-02-06 11:45:00,172.58,172.61,172.23,172.54,4132.0,170.6205,170.6501,170.2745,170.5809,4132.0
2025-02-06 11:50:00,172.6,172.66,172.43,172.52,3989.0,170.6403,170.6996,170.4722,170.5612,3989.0
2025-02-06 11:55:00,172.47,172.52,172.24,172.36,6555.0,170.5117,170.5612,170.2843,170.403,6555.0
2025-02-06 12:00:00,172.38,172.44,172.18,172.23,7106.0,170.4227,170.4821,170.225,170.2745,7106.0
2025-02-06 12:05:00,172.16,172.31,172.05,172.21,9336.0,170.2052,170.3535,170.0965,170.2547,9336.0
2025-02-06 12:10:00,172.25,172.25,172.06,172.14,5605.0,170.2942,170.2942,170.1064,170.1855,5605.0
2025-02-06 12:15:00,172.14,172.3,172.0,172.24,8704.0,170.1855,170.3437,170.0471,170.2843,8704.0
2025-02-06 12:20:00,172.25,172.26,172.14,172.16,6068.0,170.2942,170.3041,170.1855,170.2052,6068.0
2025-02-06 12:25:00,172.14,172.32,172.07,172.13,14855.0,170.1855,170.3634,170.1163,170.1756,14855.0
2025-02-06 12:30:00,172.24,172.24,172.02,172.18,7774.0,170.2843,170.2843,170.0668,170.225,7774.0
2025-02-06 12:35:00,172.22,172.34,172.1,172.26,20874.0,170.2646,170.3832,170.1459,170.3041,20874.0
2025-02-06 12:40:00,172.25,172.26,172.15,172.17,5825.0,170.2942,170.3041,170.1954,170.2151,5825.0
2025-02-06 12:45:00,172.17,172.3,172.14,172.25,9658.0,170.2151,170.3437,170.1855,170.2942,9658.0
2025-02-06 12:50:00,172.26,172.35,172.14,172.34,14198.0,170.3041,170.3931,170.1855,170.3832,14198.0
2025-02-06 12:55:00,172.32,172.32,172.2,172.24,2652.0,170.3634,170.3634,170.2448,170.2843,2652.0
2025-02-06 13:00:00,172.2,172.26,172.09,172.2,40588.0,170.2448,170.3041,170.136,170.2448,40588.0
2025-02-06 13:05:00,172.24,172.35,171.94,172.0,12396.0,170.2843,170.3931,169.9877,170.0471,12396.0
2025-02-06 13:10:00,172.02,172.24,171.87,171.88,13844.0,170.0668,170.2843,169.9185,169.9284,13844.0
2025-02-06 13:15:00,171.91,172.19,171.91,172.09,24256.0,169.9581,170.2349,169.9581,170.136,24256.0
2025-02-06 13:20:00,172.09,172.19,171.9,172.18,16173.0,170.136,170.2349,169.9482,170.225,16173.0
2025-02-06 13:25:00,172.19,172.26,171.97,172.15,9233.0,170.2349,170.3041,170.0174,170.1954,9233.0
2025-02-06 13:30:00,172.18,172.27,172.17,172.2,6930.0,170.225,170.314,170.2151,170.2448,6930.0
2025-02-06 13:35:00,172.2,172.35,172.01,172.19,7290.0,170.2448,170.3931,170.0569,170.2349,7290.0
2025-02-06 13:40:00,172.19,172.26,172.13,172.2,10331.0,170.2349,170.3041,170.1756,170.2448,10331.0
2025-02-06 13:45:00,172.22,172.25,172.09,172.15,6136.0,170.2646,170.2942,170.136,170.1954,6136.0
2025-02-06 13:50:00,172.11,172.2,172.08,172.13,9688.0,170.1558,170.2448,170.1262,170.1756,9688.0
2025-02-06 13:55:00,172.14,172.25,172.05,172.12,4981.0,170.1855,170.2942,170.0965,170.1657,4981.0
2025-02-06 14:00:00,172.11,172.26,172.04,172.16,5075.0,170.1558,170.3041,170.0866,170.2052,5075.0
2025-02-06 14:05:00,172.16,172.18,171.96,172.02,10931.0,170.2052,170.225,170.0075,170.0668,10931.0
2025-02-06 14:10:00,172.02,172.1,171.96,172.04,5506.0,170.0668,170.1459,170.0075,170.0866,5506.0
2025-02-06 14:15:00,172.05,172.12,171.99,172.05,6137.0,170.0965,170.1657,170.0372,170.0965,6137.0
2025-02-06 14:20:00,172.06,172.07,171.86,171.92,8596.0,170.1064,170.1163,169.9087,169.968,8596.0
2025-02-06 14:25:00,171.94,171.95,171.65,171.65,21997.0,169.9877,169.9976,169.701,169.701,21997.0
2025-02-06 14:30:00,171.64,171.7,171.29,171.56,28444.0,169.6912,169.7505,169.3451,169.6121,28444.0
2025-02-06 14:35:00,171.55,171.57,171.23,171.54,26327.0,169.6022,169.6219,169.2858,169.5923,26327.0
2025-02-06 14:40:00,171.46,171.56,171.27,171.54,11590.0,169.5132,169.6121,169.3254,169.5923,11590.0
2025-02-06 14:45:00,171.54,171.57,171.48,171.52,13312.0,169.5923,169.6219,169.533,169.5725,13312.0
2025-02-06 14:50:00,171.52,171.57,171.32,171.36,9412.0,169.5725,169.6219,169.3748,169.4143,9412.0
2025-02-06 14:55:00,171.35,171.43,171.26,171.37,18260.0,169.4044,169.4835,169.3155,169.4242,18260.0
2025-02-06 15:00:00,171.4,171.55,171.39,171.5,10342.0,169.4539,169.6022,169.444,169.5527,10342.0
2025-02-06 15:05:00,171.5,171.54,171.38,171.49,8441.0,169.5527,169.5923,169.4341,169.5429,8441.0
2025-02-06 15:10:00,171.48,171.53,171.39,171.5,10713.0,169.533,169.5824,169.444,169.5527,10713.0
2025-02-06 15:15:00,171.51,171.57,171.37,171.38,19379.0,169.5626,169.6219,169.4242,169.4341,19379.0
2025-02-06 15:20:00,171.4,171.51,171.31,171.47,12123.0,169.4539,169.5626,169.3649,169.5231,12123.0
2025-02-06 15:25:00,171.49,171.58,171.42,171.46,15767.0,169.5429,169.6318,169.4736,169.5132,15767.0
2025-02-06 15:30:00,171.46,171.51,171.32,171.39,17697.0,169.5132,169.5626,169.3748,169.444,17697.0
2025-02-06 15:35:00,171.38,171.54,171.38,171.49,18351.0,169.4341,169.5923,169.4341,169.5429,18351.0
2025-02-06 15:40:00,171.48,171.48,171.08,171.13,10731.0,169.533,169.533,169.1375,169.1869,10731.0
2025-02-06 15:45:00,171.13,171.24,171.07,171.13,9016.0,169.1869,169.2957,169.1276,169.1869,9016.0
2025-02-06 15:50:00,171.16,171.18,170.72,170.84,40499.0,169.2166,169.2364,168.7816,168.9002,40499.0
2025-02-06 15:55:00,170.84,171.04,170.77,171.04,115910.0,168.9002,169.098,168.831,169.098,115910.0
2025-02-07 09:30:00,170.41,171.28,170.4,171.28,31200.0,169.482,170.3472,169.472,170.3472,31200.0
2025-02-07 09:35:00,171.42,171.42,170.6,171.06,13542.0,170.4865,170.4865,169.6709,170.1284,13542.0
2025-02-07 09:40:00,171.03,171.11,170.71,171.0,8186.0,170.0986,170.1782,169.7803,170.0688,8186.0
2025-02-07 09:45:00,171.0,171.24,171.0,171.19,11094.0,170.0688,170.3075,170.0688,170.2577,11094.0
2025-02-07 09:50:00,171.13,171.18,170.95,171.05,14508.0,170.1981,170.2478,170.019,170.1185,14508.0
2025-02-07 09:55:00,171.23,171.69,171.04,171.61,9524.0,170.2975,170.755,170.1085,170.6754,9524.0
2025-02-07 10:00:00,171.38,171.42,170.77,170.84,8200.0,170.4467,170.4865,169.84,169.9096,8200.0
2025-02-07 10:05:00,170.83,171.08,170.66,170.9,20113.0,169.8997,170.1483,169.7306,169.9693,20113.0
2025-02-07 10:10:00,170.71,171.28,170.7,171.0,7870.0,169.7803,170.3472,169.7704,170.0688,7870.0
2025-02-07 10:15:00,170.99,171.2,170.72,171.07,6835.0,170.0588,170.2677,169.7903,170.1384,6835.0
2025-02-07 10:20:00,171.06,171.27,170.83,170.98,8360.0,170.1284,170.3373,169.8997,170.0489,8360.0
2025-02-07 10:25:00,171.01,171.01,170.65,170.78,10474.0,170.0787,170.0787,169.7207,169.85,10474.0
2025-02-07 10:30:00,170.67,170.89,170.37,170.51,9350.0,169.7406,169.9594,169.4422,169.5814,9350.0
2025-02-07 10:35:00,170.58,170.59,170.25,170.37,6871.0,169.6511,169.661,169.3229,169.4422,6871.0
2025-02-07 10:40:00,170.37,170.61,170.32,170.56,2659.0,169.4422,169.6809,169.3925,169.6312,2659.0
2025-02-07 10:45:00,170.44,170.46,170.03,170.12,6124.0,169.5118,169.5317,169.104,169.1936,6124.0
2025-02-07 10:50:00,170.1,170.18,169.24,169.24,12225.0,169.1737,169.2532,168.3184,168.3184,12225.0
2025-02-07 10:55:00,169.3,169.48,169.1,169.48,2797.0,168.378,168.557,168.1791,168.557,2797.0
2025-02-07 11:00:00,169.57,169.58,169.21,169.58,5230.0,168.6466,168.6565,168.2885,168.6565,5230.0
2025-02-07 11:05:00,169.58,169.73,169.47,169.5,6414.0,168.6565,168.8057,168.5471,168.5769,6414.0
2025-02-07 11:10:00,169.54,169.54,169.09,169.16,4356.0,168.6167,168.6167,168.1692,168.2388,4356.0
2025-02-07 11:15:00,169.16,169.57,169.04,169.46,8348.0,168.2388,168.6466,168.1194,168.5372,8348.0
2025-02-07 11:20:00,169.54,169.61,169.02,169.09,5316.0,168.6167,168.6863,168.0995,168.1692,5316.0
2025-02-07 11:25:00,169.0,169.02,168.65,168.65,7530.0,168.0797,168.0995,167.7316,167.7316,7530.0
2025-02-07 11:30:00,168.73,168.99,168.55,168.95,7613.0,167.8111,168.0697,167.6321,168.0299,7613.0
2025-02-07 11:35:00,168.93,168.95,168.56,168.69,6076.0,168.01,168.0299,167.6421,167.7713,6076.0
2025-02-07 11:40:00,168.75,168.87,168.55,168.64,6944.0,167.831,167.9504,167.6321,167.7216,6944.0
2025-02-07 11:45:00,168.55,168.63,168.41,168.57,2200.0,167.6321,167.7117,167.4929,167.652,2200.0
2025-02-07 11:50:00,168.63,168.65,168.27,168.37,5316.0,167.7117,167.7316,167.3536,167.4531,5316.0
2025-02-07 11:55:00,168.36,168.59,168.27,168.31,4679.0,167.4431,167.6719,167.3536,167.3934,4679.0
2025-02-07 12:00:00,168.27,168.46,168.16,168.42,6707.0,167.3536,167.5426,167.2442,167.5028,6707.0
2025-02-07 12:05:00,168.49,168.86,168.44,168.67,7907.0,167.5724,167.9404,167.5227,167.7515,7907.0
2025-02-07 12:10:00,168.65,168.9,168.44,168.81,6813.0,167.7316,167.9802,167.5227,167.8907,6813.0
2025-02-07 12:15:00,168.81,168.82,168.41,168.56,8814.0,167.8907,167.9006,167.4929,167.6421,8814.0
2025-02-07 12:20:00,168.61,168.75,168.47,168.7,7607.0,167.6918,167.831,167.5525,167.7813,7607.0
2025-02-07 12:25:00,168.59,169.03,168.56,168.97,6777.0,167.6719,168.1095,167.6421,168.0498,6777.0
2025-02-07 12:30:00,168.94,169.04,168.77,168.87,3514.0,168.02,168.1194,167.8509,167.9504,3514.0
2025-02-07 12:35:00,168.92,169.25,168.9,168.91,6351.0,168.0001,168.3283,167.9802,167.9901,6351.0
2025-02-07 12:40:00,169.01,169.09,168.88,168.96,4901.0,168.0896,168.1692,167.9603,168.0399,4901.0
2025-02-07 12:45:00,168.95,169.04,168.67,168.67,4100.0,168.0299,168.1194,167.7515,167.7515,4100.0
2025-02-07 12:50:00,168.71,168.91,168.52,168.81,11660.0,167.7912,167.9901,167.6023,167.8907,11660.0
2025-02-07 12:55:00,168.91,168.95,168.49,168.71,4629.0,167.9901,168.0299,167.5724,167.7912,4629.0
2025-02-07 13:00:00,168.71,168.77,168.38,168.77,11977.0,167.7912,167.8509,167.463,167.8509,11977.0
2025-02-07 13:05:00,168.73,168.91,168.47,168.56,9868.0,167.8111,167.9901,167.5525,167.6421,9868.0
2025-02-07 13:10:00,168.59,168.81,168.59,168.75,7951.0,167.6719,167.8907,167.6719,167.831,7951.0
2025-02-07 13:15:00,168.78,168.86,168.75,168.81,4328.0,167.8609,167.9404,167.831,167.8907,4328.0
2025-02-07 13:20:00,168.8,168.94,168.76,168.83,4741.0,167.8807,168.02,167.841,167.9106,4741.0
2025-02-07 13:25:00,168.76,168.9,168.66,168.73,4870.0,167.841,167.9802,167.7415,167.8111,4870.0
2025-02-07 13:30:00,168.72,168.93,168.59,168.93,9388.0,167.8012,168.01,167.6719,168.01,9388.0
2025-02-07 13:35:00,169.03,169.21,169.03,169.06,8204.0,168.1095,168.2885,168.1095,168.1393,8204.0
2025-02-07 13:40:00,169.06,169.08,168.64,168.81,7433.0,168.1393,168.1592,167.7216,167.8907,7433.0
2025-02-07 13:45:00,168.71,168.86,168.64,168.8,2940.0,167.7912,167.9404,167.7216,167.8807,2940.0
2025-02-07 13:50:00,168.78,168.91,168.65,168.87,7699.0,167.8609,167.9901,167.7316,167.9504,7699.0
2025-02-07 13:55:00,168.79,169.02,168.73,168.85,7993.0,167.8708,168.0995,167.8111,167.9305,7993.0
2025-02-07 14:00:00,168.74,168.95,168.74,168.86,6434.0,167.8211,168.0299,167.8211,167.9404,6434.0
2025-02-07 14:05:00,168.87,168.87,168.58,168.65,5808.0,167.9504,167.9504,167.6619,167.7316,5808.0
2025-02-07 14:10:00,168.64,168.85,168.59,168.73,10119.0,167.7216,167.9305,167.6719,167.8111,10119.0
2025-02-07 14:15:00,168.7,168.72,168.5,168.59,7049.0,167.7813,167.8012,167.5824,167.6719,7049.0
2025-02-07 14:20:00,168.59,168.65,168.47,168.63,8739.0,167.6719,167.7316,167.5525,167.7117,8739.0
2025-02-07 14:25:00,168.59,169.07,168.58,169.07,51414.0,167.6719,168.1493,167.6619,168.1493,51414.0
2025-02-07 14:30:00,169.02,169.35,168.91,169.19,6481.0,168.0995,168.4278,167.9901,168.2686,6481.0
2025-02-07 14:35:00,169.24,169.26,168.99,169.01,8025.0,168.3184,168.3382,168.0697,168.0896,8025.0
2025-02-07 14:40:00,169.03,169.09,168.95,169.0,8002.0,168.1095,168.1692,168.0299,168.0797,8002.0
2025-02-07 14:45:00,169.0,169.06,168.8,168.84,9502.0,168.0797,168.1393,167.8807,167.9205,9502.0
2025-02-07 14:50:00,168.9,169.07,168.89,168.96,11175.0,167.9802,168.1493,167.9703,168.0399,11175.0
2025-02-07 14:55:00,168.89,168.98,168.83,168.97,3021.0,167.9703,168.0598,167.9106,168.0498,3021.0
2025-02-07 15:00:00,168.96,169.01,168.85,168.86,7710.0,168.0399,168.0896,167.9305,167.9404,7710.0
2025-02-07 15:05:00,168.87,169.15,168.87,169.0,11434.0,167.9504,168.2288,167.9504,168.0797,11434.0
2025-02-07 15:10:00,169.09,169.09,168.95,168.97,8068.0,168.1692,168.1692,168.0299,168.0498,8068.0
2025-02-07 15:15:00,168.96,169.06,168.9,169.0,10392.0,168.0399,168.1393,167.9802,168.0797,10392.0
2025-02-07 15:20:00,169.0,169.07,168.9,168.9,11291.0,168.0797,168.1493,167.9802,167.9802,11291.0
2025-02-07 15:25:00,168.9,169.2,168.88,169.01,12958.0,167.9802,168.2786,167.9603,168.0896,12958.0
2025-02-07 15:30:00,169.08,169.27,169.07,169.15,12304.0,168.1592,168.3482,168.1493,168.2288,12304.0
2025-02-07 15:35:00,169.19,169.37,169.13,169.19,14610.0,168.2686,168.4476,168.209,168.2686,14610.0
2025-02-07 15:40:00,169.21,169.21,168.87,168.92,12000.0,168.2885,168.2885,167.9504,168.0001,12000.0
2025-02-07 15:45:00,168.92,169.06,168.85,168.94,11930.0,168.0001,168.1393,167.9305,168.02,11930.0
2025-02-07 15:50:00,168.93,169.01,168.75,169.01,21349.0,168.01,168.0896,167.831,168.0896,21349.0
2025-02-07 15:55:00,169.0,169.23,169.0,169.06,128563.0,168.0797,168.3084,168.0797,168.1393,128563.0
2025-02-10 09:30:00,168.91,169.19,167.92,168.91,32911.0,167.9901,168.2686,167.0055,167.9901,32911.0
2025-02-10 09:35:00,168.83,168.83,167.1,167.33,29403.0,167.9106,167.9106,166.19,166.4188,29403.0
2025-02-10 09:40:00,167.46,167.62,166.73,167.26,26375.0,166.548,166.7072,165.822,166.3491,26375.0
2025-02-10 09:45:00,167.13,167.43,166.82,167.34,39822.0,166.2198,166.5182,165.9115,166.4287,39822.0
2025-02-10 09:50:00,167.34,167.51,166.9,166.9,12796.0,166.4287,166.5978,165.9911,165.9911,12796.0
2025-02-10 09:55:00,167.09,167.43,167.01,167.01,12011.0,166.1801,166.5182,166.1005,166.1005,12011.0
2025-02-10 10:00:00,167.06,167.21,166.77,166.96,9955.0,166.1502,166.2994,165.8618,166.0508,9955.0
2025-02-10 10:05:00,166.97,167.7,166.97,167.61,17683.0,166.0607,166.7867,166.0607,166.6972,17683.0
2025-02-10 10:10:00,167.64,167.81,167.45,167.64,13139.0,166.7271,166.8961,166.5381,166.7271,13139.0
2025-02-10 10:15:00,167.66,167.66,167.34,167.45,4538.0,166.747,166.747,166.4287,166.5381,4538.0
2025-02-10 10:20:00,167.45,167.61,167.36,167.45,8611.0,166.5381,166.6972,166.4486,166.5381,8611.0
2025-02-10 10:25:00,167.43,167.6,167.36,167.58,12447.0,166.5182,166.6873,166.4486,166.6674,12447.0
2025-02-10 10:30:00,167.54,167.61,167.26,167.52,9102.0,166.6276,166.6972,166.3491,166.6077,9102.0
2025-02-10 10:35:00,167.49,167.53,167.33,167.5,7995.0,166.5779,166.6177,166.4188,166.5878,7995.0
2025-02-10 10:40:00,167.54,167.54,167.46,167.48,5380.0,166.6276,166.6276,166.548,166.5679,5380.0
2025-02-10 10:45:00,167.5,167.87,167.48,167.87,14931.0,166.5878,166.9558,166.5679,166.9558,14931.0
2025-02-10 10:50:00,167.87,168.06,167.87,167.95,10998.0,166.9558,167.1448,166.9558,167.0354,10998.0
2025-02-10 10:55:00,167.98,168.06,167.84,167.85,11013.0,167.0652,167.1448,166.926,166.9359,11013.0
2025-02-10 11:00:00,167.9,167.91,167.55,167.77,5830.0,166.9856,166.9956,166.6376,166.8564,5830.0
2025-02-10 11:05:00,167.68,167.78,167.48,167.55,10826.0,166.7668,166.8663,166.5679,166.6376,10826.0
2025-02-10 11:10:00,167.56,167.74,167.46,167.56,7112.0,166.6475,166.8265,166.548,166.6475,7112.0
2025-02-10 11:15:00,167.57,167.64,167.48,167.57,6822.0,166.6574,166.7271,166.5679,166.6574,6822.0
2025-02-10 11:20:00,167.62,167.62,167.37,167.47,3137.0,166.7072,166.7072,166.4585,166.558,3137.0
2025-02-10 11:25:00,167.47,167.64,167.21,167.32,10302.0,166.558,166.7271,166.2994,166.4088,10302.0
2025-02-10 11:30:00,167.33,167.34,167.01,167.11,6941.0,166.4188,166.4287,166.1005,166.2,6941.0
2025-02-10 11:35:00,167.13,167.2,167.04,167.13,9634.0,166.2198,166.2895,166.1303,166.2198,9634.0
2025-02-10 11:40:00,167.07,167.36,167.07,167.28,11064.0,166.1602,166.4486,166.1602,166.369,11064.0
2025-02-10 11:45:00,167.33,167.5,166.98,166.98,43823.0,166.4188,166.5878,166.0707,166.0707,43823.0
2025-02-10 11:50:00,166.99,167.07,166.81,166.98,15364.0,166.0806,166.1602,165.9016,166.0707,15364.0
2025-02-10 11:55:00,167.01,167.03,166.61,166.66,15691.0,166.1005,166.1204,165.7027,165.7524,15691.0
2025-02-10 12:00:00,166.81,166.92,166.54,166.61,4627.0,165.9016,166.011,165.6331,165.7027,4627.0
2025-02-10 12:05:00,166.63,167.01,166.5,167.0,29689.0,165.7226,166.1005,165.5933,166.0905,29689.0
2025-02-10 12:10:00,166.92,167.07,166.73,166.86,11903.0,166.011,166.1602,165.822,165.9513,11903.0
2025-02-10 12:15:00,166.9,167.09,166.76,167.03,11974.0,165.9911,166.1801,165.8519,166.1204,11974.0
2025-02-10 12:20:00,167.05,167.09,166.94,166.98,7480.0,166.1403,166.1801,166.0309,166.0707,7480.0
2025-02-10 12:25:00,166.98,167.06,166.71,167.0,9869.0,166.0707,166.1502,165.8021,166.0905,9869.0
2025-02-10 12:30:00,167.09,167.09,166.95,166.99,3227.0,166.1801,166.1801,166.0408,166.0806,3227.0
2025-02-10 12:35:00,166.98,167.05,166.9,167.03,9441.0,166.0707,166.1403,165.9911,166.1204,9441.0
2025-02-10 12:40:00,167.01,167.04,166.92,167.03,5710.0,166.1005,166.1303,166.011,166.1204,5710.0
2025-02-10 12:45:00,167.0,167.12,166.95,167.09,20395.0,166.0905,166.2099,166.0408,166.1801,20395.0
2025-02-10 12:50:00,167.09,167.1,166.86,166.9,12039.0,166.1801,166.19,165.9513,165.9911,12039.0
2025-02-10 12:55:00,166.93,166.94,166.61,166.7,11409.0,166.0209,166.0309,165.7027,165.7922,11409.0
2025-02-10 13:00:00,166.63,166.87,166.63,166.79,3810.0,165.7226,165.9613,165.7226,165.8817,3810.0
2025-02-10 13:05:00,166.82,166.85,166.69,166.85,10361.0,165.9115,165.9414,165.7822,165.9414,10361.0
2025-02-10 13:10:00,166.82,166.96,166.81,166.96,7816.0,165.9115,166.0508,165.9016,166.0508,7816.0
2025-02-10 13:15:00,166.93,167.0,166.86,166.97,9973.0,166.0209,166.0905,165.9513,166.0607,9973.0
2025-02-10 13:20:00,166.99,166.99,166.69,166.82,5704.0,166.0806,166.0806,165.7822,165.9115,5704.0
2025-02-10 13:25:00,166.83,166.88,166.55,166.56,11941.0,165.9215,165.9712,165.643,165.6529,11941.0
2025-02-10 13:30:00,166.63,166.63,166.39,166.43,6350.0,165.7226,165.7226,165.4839,165.5237,6350.0
2025-02-10 13:35:00,166.44,166.49,166.38,166.46,5144.0,165.5336,165.5833,165.4739,165.5535,5144.0
2025-02-10 13:40:00,166.45,166.5,166.32,166.45,9732.0,165.5435,165.5933,165.4143,165.5435,9732.0
2025-02-10 13:45:00,166.45,166.61,166.39,166.49,9665.0,165.5435,165.7027,165.4839,165.5833,9665.0
2025-02-10 13:50:00,166.47,166.51,166.27,166.28,11061.0,165.5634,165.6032,165.3645,165.3745,11061.0
2025-02-10 13:55:00,166.35,166.38,166.17,166.17,4263.0,165.4441,165.4739,165.2651,165.2651,4263.0
2025-02-10 14:00:00,166.24,166.37,166.22,166.32,18385.0,165.3347,165.464,165.3148,165.4143,18385.0
2025-02-10 14:05:00,166.33,166.49,166.31,166.47,7473.0,165.4242,165.5833,165.4043,165.5634,7473.0
2025-02-10 14:10:00,166.46,166.48,166.34,166.39,5114.0,165.5535,165.5734,165.4341,165.4839,5114.0
2025-02-10 14:15:00,166.43,166.46,166.24,166.28,11302.0,165.5237,165.5535,165.3347,165.3745,11302.0
2025-02-10 14:20:00,166.35,166.35,166.04,166.12,7463.0,165.4441,165.4441,165.1358,165.2153,7463.0
2025-02-10 14:25:00,166.12,166.22,165.92,165.99,6549.0,165.2153,165.3148,165.0164,165.0861,6549.0
2025-02-10 14:30:00,165.99,165.99,165.81,165.9,8564.0,165.0861,165.0861,164.907,164.9965,8564.0
2025-02-10 14:35:00,165.93,166.0,165.87,165.94,14064.0,165.0264,165.096,164.9667,165.0363,14064.0
2025-02-10 14:40:00,165.88,165.92,165.65,165.75,13326.0,164.9766,165.0164,164.7479,164.8474,13326.0
2025-02-10 14:45:00,165.84,165.84,165.65,165.66,8461.0,164.9369,164.9369,164.7479,164.7578,8461.0
2025-02-10 14:50:00,165.74,165.74,165.58,165.69,6103.0,164.8374,164.8374,164.6783,164.7877,6103.0
2025-02-10 14:55:00,165.69,165.7,165.47,165.7,17132.0,164.7877,164.7976,164.5689,164.7976,17132.0
2025-02-10 15:00:00,165.71,165.73,165.47,165.55,18974.0,164.8076,164.8275,164.5689,164.6484,18974.0
2025-02-10 15:05:00,165.52,165.59,165.42,165.47,11286.0,164.6186,164.6882,164.5192,164.5689,11286.0
2025-02-10 15:10:00,165.46,165.58,165.43,165.48,14951.0,164.5589,164.6783,164.5291,164.5788,14951.0
2025-02-10 15:15:00,165.49,165.59,165.46,165.5,11903.0,164.5888,164.6882,164.5589,164.5987,11903.0
2025-02-10 15:20:00,165.46,165.5,165.27,165.45,42034.0,164.5589,164.5987,164.37,164.549,42034.0
2025-02-10 15:25:00,165.42,165.5,165.01,165.29,53329.0,164.5192,164.5987,164.1114,164.3899,53329.0
2025-02-10 15:30:00,165.34,165.34,165.08,165.21,22256.0,164.4396,164.4396,164.181,164.3103,22256.0
2025-02-10 15:35:00,165.18,165.3,165.15,165.2,36058.0,164.2805,164.3998,164.2506,164.3004,36058.0
2025-02-10 15:40:00,165.2,165.37,165.15,165.3,16861.0,164.3004,164.4694,164.2506,164.3998,16861.0
2025-02-10 15:45:00,165.25,165.33,165.15,165.23,26394.0,164.3501,164.4296,164.2506,164.3302,26394.0
2025-02-10 15:50:00,165.3,165.34,164.94,165.03,37757.0,164.3998,164.4396,164.0418,164.1313,37757.0
2025-02-10 15:55:00,165.0,165.14,164.92,165.02,211075.0,164.1014,164.2407,164.0219,164.1213,211075.0
2025-02-11 09:30:00,164.71,164.85,163.38,164.4,47865.0,163.813,163.9523,162.4903,163.5047,47865.0
2025-02-11 09:35:00,164.34,164.4,163.81,164.22,12417.0,163.445,163.5047,162.9179,163.3257,12417.0
2025-02-11 09:40:00,164.38,164.38,163.82,163.86,22530.0,163.4848,163.4848,162.9279,162.9676,22530.0
2025-02-11 09:45:00,163.82,164.23,163.73,163.99,24207.0,162.9279,163.3356,162.8384,163.0969,24207.0
2025-02-11 09:50:00,164.08,164.15,163.88,163.97,15933.0,163.1865,163.2561,162.9875,163.0771,15933.0
2025-02-11 09:55:00,164.07,164.07,162.79,163.05,110296.0,163.1765,163.1765,161.9035,162.1621,110296.0
2025-02-11 10:00:00,162.95,163.24,161.0,163.2,123911.0,162.0626,162.351,160.1232,162.3112,123911.0
2025-02-11 10:05:00,163.05,163.18,162.39,162.64,63023.0,162.1621,162.2914,161.5057,161.7543,63023.0
2025-02-11 10:10:00,162.67,162.91,162.51,162.83,21330.0,161.7841,162.0228,161.625,161.9433,21330.0
2025-02-11 10:15:00,162.87,162.87,162.64,162.8,18305.0,161.983,161.983,161.7543,161.9134,18305.0
2025-02-11 10:20:00,162.8,162.94,162.55,162.65,14263.0,161.9134,162.0527,161.6648,161.7642,14263.0
2025-02-11 10:25:00,162.65,162.75,162.6,162.7,12740.0,161.7642,161.8637,161.7145,161.814,12740.0
2025-02-11 10:30:00,162.7,162.92,162.43,162.57,17908.0,161.814,162.0328,161.5454,161.6847,17908.0
2025-02-11 10:35:00,162.61,163.11,162.6,162.87,108150.0,161.7245,162.2217,161.7145,161.983,108150.0
2025-02-11 10:40:00,162.78,163.0,162.56,162.88,44368.0,161.8935,162.1123,161.6747,161.993,44368.0
2025-02-11 10:45:00,162.91,163.67,162.83,163.62,24568.0,162.0228,162.7787,161.9433,162.729,24568.0
2025-02-11 10:50:00,163.66,163.91,163.61,163.62,12607.0,162.7687,163.0174,162.719,162.729,12607.0
2025-02-11 10:55:00,163.71,163.8,163.51,163.73,23039.0,162.8185,162.908,162.6196,162.8384,23039.0
2025-02-11 11:00:00,163.75,163.9,163.6,163.7,54054.0,162.8582,163.0074,162.7091,162.8085,54054.0
2025-02-11 11:05:00,163.73,163.89,163.46,163.5,10438.0,162.8384,162.9975,162.5698,162.6096,10438.0
2025-02-11 11:10:00,163.58,163.66,163.24,163.45,14696.0,162.6892,162.7687,162.351,162.5599,14696.0
2025-02-11 11:15:00,163.47,163.52,163.28,163.44,13494.0,162.5798,162.6295,162.3908,162.5499,13494.0
2025-02-11 11:20:00,163.44,163.55,163.33,163.52,9840.0,162.5499,162.6593,162.4405,162.6295,9840.0
2025-02-11 11:25:00,163.53,163.69,163.5,163.54,17642.0,162.6394,162.7986,162.6096,162.6494,17642.0
2025-02-11 11:30:00,163.6,164.17,163.6,164.06,39749.0,162.7091,163.276,162.7091,163.1666,39749.0
2025-02-11 11:35:00,164.03,164.31,163.98,164.31,12866.0,163.1367,163.4152,163.087,163.4152,12866.0
2025-02-11 11:40:00,164.27,164.61,164.22,164.56,13811.0,163.3754,163.7136,163.3257,163.6638,13811.0
2025-02-11 11:45:00,164.62,164.64,164.24,164.28,11219.0,163.7235,163.7434,163.3456,163.3854,11219.0
2025-02-11 11:50:00,164.27,164.43,164.1,164.38,23644.0,163.3754,163.5345,163.2063,163.4848,23644.0
2025-02-11 11:55:00,164.41,164.5,164.15,164.43,19061.0,163.5147,163.6042,163.2561,163.5345,19061.0
2025-02-11 12:00:00,164.43,164.68,164.31,164.66,8199.0,163.5345,163.7832,163.4152,163.7633,8199.0
2025-02-11 12:05:00,164.65,164.65,164.33,164.37,20396.0,163.7533,163.7533,163.4351,163.4749,20396.0
2025-02-11 12:10:00,164.34,164.34,164.11,164.15,8232.0,163.445,163.445,163.2163,163.2561,8232.0
2025-02-11 12:15:00,164.12,164.26,163.93,163.94,11979.0,163.2262,163.3655,163.0373,163.0472,11979.0
2025-02-11 12:20:00,163.97,164.08,163.92,164.03,11135.0,163.0771,163.1865,163.0273,163.1367,11135.0
2025-02-11 12:25:00,164.01,164.07,163.84,164.05,11945.0,163.1168,163.1765,162.9478,163.1566,11945.0
2025-02-11 12:30:00,164.0,164.09,163.9,163.92,12505.0,163.1069,163.1964,163.0074,163.0273,12505.0
2025-02-11 12:35:00,163.99,164.11,163.93,164.0,6722.0,163.0969,163.2163,163.0373,163.1069,6722.0
2025-02-11 12:40:00,163.94,164.08,163.88,164.01,10719.0,163.0472,163.1865,162.9875,163.1168,10719.0
2025-02-11 12:45:00,164.01,164.07,163.84,163.84,7222.0,163.1168,163.1765,162.9478,162.9478,7222.0
2025-02-11 12:50:00,163.92,163.92,163.76,163.78,9851.0,163.0273,163.0273,162.8682,162.8881,9851.0
2025-02-11 12:55:00,163.82,163.87,163.7,163.75,7990.0,162.9279,162.9776,162.8085,162.8582,7990.0
2025-02-11 13:00:00,163.79,163.8,163.68,163.72,11259.0,162.898,162.908,162.7886,162.8284,11259.0
2025-02-11 13:05:00,163.69,163.77,163.59,163.59,10263.0,162.7986,162.8781,162.6991,162.6991,10263.0
2025-02-11 13:10:00,163.62,163.68,163.47,163.57,102736.0,162.729,162.7886,162.5798,162.6792,102736.0
2025-02-11 13:15:00,163.59,163.77,163.49,163.59,41978.0,162.6991,162.8781,162.5997,162.6991,41978.0
2025-02-11 13:20:00,163.59,163.68,163.54,163.62,5840.0,162.6991,162.7886,162.6494,162.729,5840.0
2025-02-11 13:25:00,163.62,163.67,163.51,163.58,6675.0,162.729,162.7787,162.6196,162.6892,6675.0
2025-02-11 13:30:00,163.55,163.59,163.45,163.47,9580.0,162.6593,162.6991,162.5599,162.5798,9580.0
2025-02-11 13:35:00,163.46,163.7,163.31,163.57,65743.0,162.5698,162.8085,162.4206,162.6792,65743.0
2025-02-11 13:40:00,163.64,163.94,163.54,163.94,10939.0,162.7488,163.0472,162.6494,163.0472,10939.0
2025-02-11 13:45:00,163.8,164.1,163.71,163.88,17266.0,162.908,163.2063,162.8185,162.9875,17266.0
2025-02-11 13:50:00,163.88,164.4,163.87,164.36,15904.0,162.9875,163.5047,162.9776,163.4649,15904.0
2025-02-11 13:55:00,164.36,164.46,164.23,164.23,11923.0,163.4649,163.5644,163.3356,163.3356,11923.0
2025-02-11 14:00:00,164.31,164.46,164.28,164.44,5747.0,163.4152,163.5644,163.3854,163.5445,5747.0
2025-02-11 14:05:00,164.44,164.69,164.44,164.54,75945.0,163.5445,163.7931,163.5445,163.6439,75945.0
2025-02-11 14:10:00,164.59,164.7,164.49,164.61,16887.0,163.6937,163.8031,163.5942,163.7136,16887.0
2025-02-11 14:15:00,164.56,164.58,164.23,164.23,15300.0,163.6638,163.6837,163.3356,163.3356,15300.0
2025-02-11 14:20:00,164.29,164.56,164.25,164.44,29934.0,163.3953,163.6638,163.3555,163.5445,29934.0
2025-02-11 14:25:00,164.45,164.54,164.38,164.48,12522.0,163.5544,163.6439,163.4848,163.5843,12522.0
2025-02-11 14:30:00,164.43,164.68,164.43,164.68,8679.0,163.5345,163.7832,163.5345,163.7832,8679.0
2025-02-11 14:35:00,164.65,164.68,164.41,164.51,19634.0,163.7533,163.7832,163.5147,163.6141,19634.0
2025-02-11 14:40:00,164.49,164.63,164.33,164.4,20617.0,163.5942,163.7335,163.4351,163.5047,20617.0
2025-02-11 14:45:00,164.4,164.43,164.29,164.35,9506.0,163.5047,163.5345,163.3953,163.455,9506.0
2025-02-11 14:50:00,164.37,164.39,164.23,164.3,9633.0,163.4749,163.4948,163.3356,163.4053,9633.0
2025-02-11 14:55:00,164.31,164.38,164.13,164.18,8090.0,163.4152,163.4848,163.2362,163.2859,8090.0
2025-02-11 15:00:00,164.21,164.27,164.1,164.27,12817.0,163.3157,163.3754,163.2063,163.3754,12817.0
2025-02-11 15:05:00,164.27,164.29,164.14,164.2,10946.0,163.3754,163.3953,163.2461,163.3058,10946.0
2025-02-11 15:10:00,164.23,164.28,164.05,164.1,15870.0,163.3356,163.3854,163.1566,163.2063,15870.0
2025-02-11 15:15:00,164.08,164.12,163.91,164.03,14240.0,163.1865,163.2262,163.0174,163.1367,14240.0
2025-02-11 15:20:00,164.06,164.06,163.79,163.87,19097.0,163.1666,163.1666,162.898,162.9776,19097.0
2025-02-11 15:25:00,163.84,164.05,163.66,163.98,26350.0,162.9478,163.1566,162.7687,163.087,26350.0
2025-02-11 15:30:00,164.0,164.11,163.92,164.02,24885.0,163.1069,163.2163,163.0273,163.1268,24885.0
2025-02-11 15:35:00,163.96,164.1,163.91,164.0,36670.0,163.0671,163.2063,163.0174,163.1069,36670.0
2025-02-11 15:40:00,164.07,164.07,163.8,163.94,34723.0,163.1765,163.1765,162.908,163.0472,34723.0
2025-02-11 15:45:00,163.91,164.07,163.83,163.98,41528.0,163.0174,163.1765,162.9378,163.087,41528.0
2025-02-11 15:50:00,163.99,164.28,163.9,164.25,73482.0,163.0969,163.3854,163.0074,163.3555,73482.0
2025-02-11 15:55:00,164.25,164.77,164.0,164.73,183065.0,163.3555,163.8727,163.1069,163.8329,183065.0
2025-02-12 09:30:00,164.0,164.29,163.87,164.1,34536.0,163.1069,163.3953,162.9776,163.2063,34536.0
2025-02-12 09:35:00,163.9,163.99,163.3,163.5,19644.0,163.0074,163.0969,162.4107,162.6096,19644.0
2025-02-12 09:40:00,163.47,163.67,163.0,163.21,8801.0,162.5798,162.7787,162.1123,162.3212,8801.0
2025-02-12 09:45:00,163.21,163.37,163.01,163.18,12909.0,162.3212,162.4803,162.1223,162.2914,12909.0
2025-02-12 09:50:00,163.05,163.26,162.57,163.26,37921.0,162.1621,162.3709,161.6847,162.3709,37921.0
2025-02-12 09:55:00,163.12,163.15,162.84,163.15,4476.0,162.2317,162.2615,161.9532,162.2615,4476.0
2025-02-12 10:00:00,163.08,163.29,162.72,162.72,14328.0,162.1919,162.4008,161.8339,161.8339,14328.0
2025-02-12 10:05:00,162.81,163.0,162.75,163.0,10888.0,161.9234,162.1123,161.8637,162.1123,10888.0
2025-02-12 10:10:00,162.99,162.99,162.33,162.5,9282.0,162.1024,162.1024,161.446,161.6151,9282.0
2025-02-12 10:15:00,162.5,162.85,162.28,162.47,5625.0,161.6151,161.9632,161.3963,161.5852,5625.0
2025-02-12 10:20:00,162.47,162.66,162.3,162.61,7713.0,161.5852,161.7742,161.4161,161.7245,7713.0
2025-02-12 10:25:00,162.52,162.9,162.42,162.72,11458.0,161.6349,162.0129,161.5355,161.8339,11458.0
2025-02-12 10:30:00,162.75,162.78,162.41,162.64,25588.0,161.8637,161.8935,161.5255,161.7543,25588.0
2025-02-12 10:35:00,162.59,162.73,162.49,162.5,10673.0,161.7046,161.8438,161.6051,161.6151,10673.0
2025-02-12 10:40:00,162.47,162.56,162.33,162.39,4282.0,161.5852,161.6747,161.446,161.5057,4282.0
2025-02-12 10:45:00,162.58,162.59,162.17,162.17,3342.0,161.6946,161.7046,161.2869,161.2869,3342.0
2025-02-12 10:50:00,162.41,162.41,162.01,162.13,9120.0,161.5255,161.5255,161.1277,161.2471,9120.0
2025-02-12 10:55:00,162.02,162.25,161.84,162.02,14910.0,161.1377,161.3664,160.9587,161.1377,14910.0
2025-02-12 11:00:00,162.01,162.08,161.77,161.77,7005.0,161.1277,161.1973,160.889,160.889,7005.0
2025-02-12 11:05:00,161.77,161.86,161.59,161.81,7792.0,160.889,160.9785,160.71,160.9288,7792.0
2025-02-12 11:10:00,161.56,161.72,161.53,161.6,17734.0,160.6802,160.8393,160.6503,160.72,17734.0
2025-02-12 11:15:00,161.62,161.68,161.38,161.38,15186.0,160.7398,160.7995,160.5012,160.5012,15186.0
2025-02-12 11:20:00,161.49,161.71,161.36,161.52,14300.0,160.6106,160.8294,160.4813,160.6404,14300.0
2025-02-12 11:25:00,161.54,161.72,161.45,161.53,11210.0,160.6603,160.8393,160.5708,160.6503,11210.0
2025-02-12 11:30:00,161.53,161.68,161.52,161.54,4652.0,160.6503,160.7995,160.6404,160.6603,4652.0
2025-02-12 11:35:00,161.51,162.16,161.51,161.96,12478.0,160.6304,161.2769,160.6304,161.078,12478.0
2025-02-12 11:40:00,161.98,162.07,161.9,162.03,10548.0,161.0979,161.1874,161.0183,161.1476,10548.0
2025-02-12 11:45:00,162.04,162.18,161.94,161.94,7437.0,161.1576,161.2968,161.0581,161.0581,7437.0
2025-02-12 11:50:00,162.03,162.04,161.88,162.01,9068.0,161.1476,161.1576,160.9984,161.1277,9068.0
2025-02-12 11:55:00,162.07,162.08,161.85,162.03,9558.0,161.1874,161.1973,160.9686,161.1476,9558.0
2025-02-12 12:00:00,162.03,162.21,161.9,161.9,7436.0,161.1476,161.3266,161.0183,161.0183,7436.0
2025-02-12 12:05:00,161.88,162.0,161.86,162.0,5388.0,160.9984,161.1178,160.9785,161.1178,5388.0
2025-02-12 12:10:00,162.0,162.12,161.84,162.05,5740.0,161.1178,161.2371,160.9587,161.1675,5740.0
2025-02-12 12:15:00,162.14,162.34,162.05,162.33,6072.0,161.257,161.4559,161.1675,161.446,6072.0
2025-02-12 12:20:00,162.33,162.36,162.18,162.26,3656.0,161.446,161.4758,161.2968,161.3764,3656.0
2025-02-12 12:25:00,162.21,162.3,162.15,162.16,5650.0,161.3266,161.4161,161.267,161.2769,5650.0
2025-02-12 12:30:00,162.28,162.28,161.99,162.02,6691.0,161.3963,161.3963,161.1078,161.1377,6691.0
2025-02-12 12:35:00,162.15,162.18,162.0,162.01,5345.0,161.267,161.2968,161.1178,161.1277,5345.0
2025-02-12 12:40:00,162.09,162.5,162.09,162.39,3644.0,161.2073,161.6151,161.2073,161.5057,3644.0
2025-02-12 12:45:00,162.43,162.79,162.4,162.71,4922.0,161.5454,161.9035,161.5156,161.8239,4922.0
2025-02-12 12:50:00,162.63,162.72,162.48,162.56,5273.0,161.7443,161.8339,161.5952,161.6747,5273.0
2025-02-12 12:55:00,162.46,162.7,162.46,162.53,12555.0,161.5753,161.814,161.5753,161.6449,12555.0
2025-02-12 13:00:00,162.56,162.78,162.49,162.59,12901.0,161.6747,161.8935,161.6051,161.7046,12901.0
2025-02-12 13:05:00,162.62,162.78,162.46,162.56,4497.0,161.7344,161.8935,161.5753,161.6747,4497.0
2025-02-12 13:10:00,162.56,162.65,162.23,162.31,4947.0,161.6747,161.7642,161.3465,161.4261,4947.0
2025-02-12 13:15:00,162.36,162.39,162.19,162.29,9858.0,161.4758,161.5057,161.3067,161.4062,9858.0
2025-02-12 13:20:00,162.28,162.45,162.13,162.13,3367.0,161.3963,161.5653,161.2471,161.2471,3367.0
2025-02-12 13:25:00,162.16,162.23,161.92,161.96,9129.0,161.2769,161.3465,161.0382,161.078,9129.0
2025-02-12 13:30:00,161.96,162.09,161.95,161.95,4080.0,161.078,161.2073,161.0681,161.0681,4080.0
2025-02-12 13:35:00,162.08,162.08,161.85,161.86,7695.0,161.1973,161.1973,160.9686,160.9785,7695.0
2025-02-12 13:40:00,161.88,162.0,161.82,161.83,8518.0,160.9984,161.1178,160.9388,160.9487,8518.0
2025-02-12 13:45:00,161.87,161.92,161.76,161.76,6309.0,160.9885,161.0382,160.8791,160.8791,6309.0
2025-02-12 13:50:00,161.76,161.8,161.66,161.7,6213.0,160.8791,160.9189,160.7796,160.8194,6213.0
2025-02-12 13:55:00,161.68,162.01,161.53,161.99,9655.0,160.7995,161.1277,160.6503,161.1078,9655.0
2025-02-12 14:00:00,161.97,162.09,161.87,161.96,7591.0,161.0879,161.2073,160.9885,161.078,7591.0
2025-02-12 14:05:00,161.96,162.01,161.85,162.0,4392.0,161.078,161.1277,160.9686,161.1178,4392.0
2025-02-12 14:10:00,161.98,162.0,161.67,161.71,6456.0,161.0979,161.1178,160.7896,160.8294,6456.0
2025-02-12 14:15:00,161.78,161.8,161.49,161.5,14121.0,160.899,160.9189,160.6106,160.6205,14121.0
2025-02-12 14:20:00,161.46,161.66,161.45,161.54,23648.0,160.5807,160.7796,160.5708,160.6603,23648.0
2025-02-12 14:25:00,161.48,161.48,161.19,161.25,6461.0,160.6006,160.6006,160.3122,160.3719,6461.0
2025-02-12 14:30:00,161.31,161.42,161.21,161.42,5501.0,160.4315,160.5409,160.3321,160.5409,5501.0
2025-02-12 14:35:00,161.42,161.56,161.25,161.25,9161.0,160.5409,160.6802,160.3719,160.3719,9161.0
2025-02-12 14:40:00,161.25,161.34,161.02,161.07,11131.0,160.3719,160.4614,160.1431,160.1928,11131.0
2025-02-12 14:45:00,161.13,161.27,161.09,161.22,15155.0,160.2525,160.3918,160.2127,160.342,15155.0
2025-02-12 14:50:00,161.17,161.27,160.84,161.02,20488.0,160.2923,160.3918,159.9641,160.1431,20488.0
2025-02-12 14:55:00,160.95,161.11,160.78,160.91,7832.0,160.0735,160.2326,159.9044,160.0337,7832.0
2025-02-12 15:00:00,160.97,160.97,160.75,160.81,18594.0,160.0934,160.0934,159.8746,159.9343,18594.0
2025-02-12 15:05:00,160.81,160.94,160.74,160.89,25578.0,159.9343,160.0636,159.8646,160.0138,25578.0
2025-02-12 15:10:00,160.9,160.9,160.58,160.74,17793.0,160.0238,160.0238,159.7055,159.8646,17793.0
2025-02-12 15:15:00,160.74,160.79,160.46,160.46,20124.0,159.8646,159.9144,159.5862,159.5862,20124.0
2025-02-12 15:20:00,160.52,160.76,160.5,160.74,174417.0,159.6458,159.8845,159.6259,159.8646,174417.0
2025-02-12 15:25:00,160.74,161.01,160.71,160.79,61470.0,159.8646,160.1332,159.8348,159.9144,61470.0
2025-02-12 15:30:00,160.76,160.87,160.66,160.66,16174.0,159.8845,159.9939,159.7851,159.7851,16174.0
2025-02-12 15:35:00,160.66,160.72,160.53,160.69,16663.0,159.7851,159.8447,159.6558,159.8149,16663.0
2025-02-12 15:40:00,160.68,160.69,160.54,160.58,23124.0,159.805,159.8149,159.6657,159.7055,23124.0
2025-02-12 15:45:00,160.61,161.75,160.58,161.75,29534.0,159.7353,160.8691,159.7055,160.8691,29534.0
2025-02-12 15:50:00,161.61,161.72,160.95,161.28,73187.0,160.7299,160.8393,160.0735,160.4017,73187.0
2025-02-12 15:55:00,161.34,161.86,161.0,161.04,262447.0,160.4614,160.9785,160.1232,160.163,262447.0
2025-02-13 09:30:00,162.98,163.48,161.81,162.37,38956.0,162.0924,162.5897,160.9288,161.4858,38956.0
2025-02-13 09:35:00,162.15,162.65,161.5,162.41,21469.0,161.267,161.7642,160.6205,161.5255,21469.0
2025-02-13 09:40:00,162.28,162.29,161.45,161.99,23674.0,161.3963,161.4062,160.5708,161.1078,23674.0
2025-02-13 09:45:00,161.78,162.0,161.41,161.88,34905.0,160.899,161.1178,160.531,160.9984,34905.0
2025-02-13 09:50:00,161.85,162.13,161.57,161.86,29387.0,160.9686,161.2471,160.6901,160.9785,29387.0
2025-02-13 09:55:00,161.94,162.32,161.59,161.65,70487.0,161.0581,161.436,160.71,160.7697,70487.0
2025-02-13 10:00:00,161.73,161.78,160.93,161.47,51025.0,160.8492,160.899,160.0536,160.5907,51025.0
2025-02-13 10:05:00,161.55,161.8,161.44,161.63,26646.0,160.6702,160.9189,160.5608,160.7498,26646.0
2025-02-13 10:10:00,161.73,162.43,161.58,161.88,93741.0,160.8492,161.5454,160.7001,160.9984,93741.0
2025-02-13 10:15:00,161.94,162.62,161.9,162.39,52860.0,161.0581,161.7344,161.0183,161.5057,52860.0
2025-02-13 10:20:00,162.35,162.35,162.02,162.11,2491.0,161.4659,161.4659,161.1377,161.2272,2491.0
2025-02-13 10:25:00,162.15,162.34,161.93,162.08,22108.0,161.267,161.4559,161.0482,161.1973,22108.0
2025-02-13 10:30:00,162.21,162.31,161.85,162.31,15399.0,161.3266,161.4261,160.9686,161.4261,15399.0
2025-02-13 10:35:00,162.21,162.31,161.94,161.98,6136.0,161.3266,161.4261,161.0581,161.0979,6136.0
2025-02-13 10:40:00,162.11,162.49,161.97,162.2,9154.0,161.2272,161.6051,161.0879,161.3167,9154.0
2025-02-13 10:45:00,162.11,162.78,162.11,162.46,14298.0,161.2272,161.8935,161.2272,161.5753,14298.0
2025-02-13 10:50:00,162.65,162.68,162.36,162.46,2097.0,161.7642,161.7941,161.4758,161.5753,2097.0
2025-02-13 10:55:00,162.42,162.73,162.41,162.53,8795.0,161.5355,161.8438,161.5255,161.6449,8795.0
2025-02-13 11:00:00,162.53,162.75,162.41,162.49,5019.0,161.6449,161.8637,161.5255,161.6051,5019.0
2025-02-13 11:05:00,162.39,162.72,162.39,162.65,7357.0,161.5057,161.8339,161.5057,161.7642,7357.0
2025-02-13 11:10:00,162.73,162.83,162.54,162.54,9025.0,161.8438,161.9433,161.6548,161.6548,9025.0
2025-02-13 11:15:00,162.59,162.69,162.16,162.17,8214.0,161.7046,161.804,161.2769,161.2869,8214.0
2025-02-13 11:20:00,162.37,162.38,162.17,162.35,15708.0,161.4858,161.4957,161.2869,161.4659,15708.0
2025-02-13 11:25:00,162.38,162.5,162.19,162.19,19665.0,161.4957,161.6151,161.3067,161.3067,19665.0
2025-02-13 11:30:00,162.33,162.55,162.16,162.48,18947.0,161.446,161.6648,161.2769,161.5952,18947.0
2025-02-13 11:35:00,162.55,162.78,162.35,162.57,13554.0,161.6648,161.8935,161.4659,161.6847,13554.0
2025-02-13 11:40:00,162.57,162.58,162.28,162.53,7963.0,161.6847,161.6946,161.3963,161.6449,7963.0
2025-02-13 11:45:00,162.56,162.64,162.46,162.56,8260.0,161.6747,161.7543,161.5753,161.6747,8260.0
2025-02-13 11:50:00,162.5,162.62,162.18,162.36,5992.0,161.6151,161.7344,161.2968,161.4758,5992.0
2025-02-13 11:55:00,162.28,162.5,162.09,162.48,7148.0,161.3963,161.6151,161.2073,161.5952,7148.0
2025-02-13 12:00:00,162.47,162.67,162.47,162.53,2997.0,161.5852,161.7841,161.5852,161.6449,2997.0
2025-02-13 12:05:00,162.53,162.67,162.36,162.39,5664.0,161.6449,161.7841,161.4758,161.5057,5664.0
2025-02-13 12:10:00,162.5,162.63,162.46,162.51,7917.0,161.6151,161.7443,161.5753,161.625,7917.0
2025-02-13 12:15:00,162.52,162.59,162.45,162.47,3697.0,161.6349,161.7046,161.5653,161.5852,3697.0
2025-02-13 12:20:00,162.53,162.88,162.46,162.88,13804.0,161.6449,161.993,161.5753,161.993,13804.0
2025-02-13 12:25:00,162.8,163.24,162.5,163.03,85272.0,161.9134,162.351,161.6151,162.1422,85272.0
2025-02-13 12:30:00,163.17,163.25,162.94,162.96,5183.0,162.2814,162.361,162.0527,162.0726,5183.0
2025-02-13 12:35:00,163.05,163.05,162.57,162.74,8360.0,162.1621,162.1621,161.6847,161.8537,8360.0
2025-02-13 12:40:00,162.74,162.82,162.6,162.8,7171.0,161.8537,161.9333,161.7145,161.9134,7171.0
2025-02-13 12:45:00,162.72,162.83,162.69,162.74,4777.0,161.8339,161.9433,161.804,161.8537,4777.0
2025-02-13 12:50:00,162.82,162.84,162.68,162.78,6098.0,161.9333,161.9532,161.7941,161.8935,6098.0
2025-02-13 12:55:00,162.78,162.8,162.6,162.66,2136.0,161.8935,161.9134,161.7145,161.7742,2136.0
2025-02-13 13:00:00,162.65,162.97,162.62,162.86,13154.0,161.7642,162.0825,161.7344,161.9731,13154.0
2025-02-13 13:05:00,162.84,162.84,162.54,162.65,6199.0,161.9532,161.9532,161.6548,161.7642,6199.0
2025-02-13 13:10:00,162.6,162.79,162.52,162.71,10307.0,161.7145,161.9035,161.6349,161.8239,10307.0
2025-02-13 13:15:00,162.76,162.92,162.7,162.84,8981.0,161.8736,162.0328,161.814,161.9532,8981.0
2025-02-13 13:20:00,162.74,162.89,162.66,162.73,7104.0,161.8537,162.0029,161.7742,161.8438,7104.0
2025-02-13 13:25:00,162.68,162.88,162.68,162.76,17337.0,161.7941,161.993,161.7941,161.8736,17337.0
2025-02-13 13:30:00,162.76,163.09,162.62,162.81,29422.0,161.8736,162.2018,161.7344,161.9234,29422.0
2025-02-13 13:35:00,162.95,163.04,162.84,162.97,4460.0,162.0626,162.1521,161.9532,162.0825,4460.0
2025-02-13 13:40:00,163.0,163.05,162.69,162.82,6685.0,162.1123,162.1621,161.804,161.9333,6685.0
2025-02-13 13:45:00,162.72,162.9,162.72,162.79,3933.0,161.8339,162.0129,161.8339,161.9035,3933.0
2025-02-13 13:50:00,162.81,162.89,162.72,162.76,9113.0,161.9234,162.0029,161.8339,161.8736,9113.0
2025-02-13 13:55:00,162.77,162.96,162.71,162.87,10930.0,161.8836,162.0726,161.8239,161.983,10930.0
2025-02-13 14:00:00,162.91,162.93,162.71,162.77,24869.0,162.0228,162.0427,161.8239,161.8836,24869.0
2025-02-13 14:05:00,162.83,162.83,162.62,162.62,7342.0,161.9433,161.9433,161.7344,161.7344,7342.0
2025-02-13 14:10:00,162.7,162.76,162.61,162.65,11820.0,161.814,161.8736,161.7245,161.7642,11820.0
2025-02-13 14:15:00,162.72,163.01,162.71,162.97,24189.0,161.8339,162.1223,161.8239,162.0825,24189.0
2025-02-13 14:20:00,162.97,162.99,162.82,162.86,5594.0,162.0825,162.1024,161.9333,161.9731,5594.0
2025-02-13 14:25:00,162.82,162.91,162.73,162.86,10668.0,161.9333,162.0228,161.8438,161.9731,10668.0
2025-02-13 14:30:00,162.89,162.89,162.67,162.75,12079.0,162.0029,162.0029,161.7841,161.8637,12079.0
2025-02-13 14:35:00,162.75,162.85,162.61,162.84,11675.0,161.8637,161.9632,161.7245,161.9532,11675.0
2025-02-13 14:40:00,162.84,162.88,162.75,162.81,7426.0,161.9532,161.993,161.8637,161.9234,7426.0
2025-02-13 14:45:00,162.78,162.94,162.77,162.89,16092.0,161.8935,162.0527,161.8836,162.0029,16092.0
2025-02-13 14:50:00,162.81,163.17,162.78,163.02,12495.0,161.9234,162.2814,161.8935,162.1322,12495.0
2025-02-13 14:55:00,162.97,162.98,162.8,162.91,7427.0,162.0825,162.0924,161.9134,162.0228,7427.0
2025-02-13 15:00:00,162.85,163.1,162.74,162.81,28068.0,161.9632,162.2118,161.8537,161.9234,28068.0
2025-02-13 15:05:00,162.81,162.83,162.52,162.58,10614.0,161.9234,161.9433,161.6349,161.6946,10614.0
2025-02-13 15:10:00,162.54,162.62,162.45,162.52,6083.0,161.6548,161.7344,161.5653,161.6349,6083.0
2025-02-13 15:15:00,162.57,162.82,162.53,162.8,14803.0,161.6847,161.9333,161.6449,161.9134,14803.0
2025-02-13 15:20:00,162.78,162.79,162.62,162.65,12235.0,161.8935,161.9035,161.7344,161.7642,12235.0
2025-02-13 15:25:00,162.71,162.71,162.58,162.68,4256.0,161.8239,161.8239,161.6946,161.7941,4256.0
2025-02-13 15:30:00,162.65,163.21,162.63,163.14,122587.0,161.7642,162.3212,161.7443,162.2516,122587.0
2025-02-13 15:35:00,163.04,163.38,162.96,163.11,43626.0,162.1521,162.4903,162.0726,162.2217,43626.0
2025-02-13 15:40:00,163.12,163.16,162.96,163.01,111074.0,162.2317,162.2715,162.0726,162.1223,111074.0
2025-02-13 15:45:00,162.96,163.06,162.92,163.0,17311.0,162.0726,162.172,162.0328,162.1123,17311.0
2025-02-13 15:50:00,162.94,163.27,162.89,163.25,432303.0,162.0527,162.3809,162.0029,162.361,432303.0
2025-02-13 15:55:00,163.27,163.69,163.11,163.24,223724.0,162.3809,162.7986,162.2217,162.351,223724.0
2025-02-14 09:30:00,164.51,164.92,164.0,164.83,40561.0,163.6141,164.0219,163.1069,163.9324,40561.0
2025-02-14 09:35:00,164.84,165.19,164.47,164.86,12489.0,163.9423,164.2904,163.5743,163.9622,12489.0
2025-02-14 09:40:00,164.87,164.97,164.48,164.51,3870.0,163.9721,164.0716,163.5843,163.6141,3870.0
2025-02-14 09:45:00,164.52,164.6,163.95,164.01,9321.0,163.6241,163.7036,163.0572,163.1168,9321.0
2025-02-14 09:50:00,163.96,163.96,163.5,163.72,6026.0,163.0671,163.0671,162.6096,162.8284,6026.0
2025-02-14 09:55:00,163.72,163.92,163.42,163.45,20157.0,162.8284,163.0273,162.53,162.5599,20157.0
2025-02-14 10:00:00,163.5,163.51,162.66,162.94,12042.0,162.6096,162.6196,161.7742,162.0527,12042.0
2025-02-14 10:05:00,163.0,163.53,162.88,163.25,6940.0,162.1123,162.6394,161.993,162.361,6940.0
2025-02-14 10:10:00,163.25,163.26,162.8,163.08,12297.0,162.361,162.3709,161.9134,162.1919,12297.0
2025-02-14 10:15:00,163.02,163.24,162.66,162.71,8380.0,162.1322,162.351,161.7742,161.8239,8380.0
2025-02-14 10:20:00,162.69,163.07,162.69,163.07,25146.0,161.804,162.182,161.804,162.182,25146.0
2025-02-14 10:25:00,163.07,163.3,162.74,162.76,11336.0,162.182,162.4107,161.8537,161.8736,11336.0
2025-02-14 10:30:00,162.88,163.33,162.88,162.94,10425.0,161.993,162.4405,161.993,162.0527,10425.0
2025-02-14 10:35:00,162.95,163.24,162.85,163.05,4659.0,162.0626,162.351,161.9632,162.1621,4659.0
2025-02-14 10:40:00,162.99,163.25,162.93,163.16,4277.0,162.1024,162.361,162.0427,162.2715,4277.0
2025-02-14 10:45:00,163.18,163.4,163.16,163.16,4674.0,162.2914,162.5102,162.2715,162.2715,4674.0
2025-02-14 10:50:00,163.11,163.2,162.84,163.16,5693.0,162.2217,162.3112,161.9532,162.2715,5693.0
2025-02-14 10:55:00,163.07,163.26,162.97,163.0,4002.0,162.182,162.3709,162.0825,162.1123,4002.0
2025-02-14 11:00:00,163.13,163.46,163.04,163.4,5264.0,162.2416,162.5698,162.1521,162.5102,5264.0
2025-02-14 11:05:00,163.4,163.96,163.24,163.85,19798.0,162.5102,163.0671,162.351,162.9577,19798.0
2025-02-14 11:10:00,164.03,164.11,163.48,163.55,19660.0,163.1367,163.2163,162.5897,162.6593,19660.0
2025-02-14 11:15:00,163.51,163.59,162.97,163.02,16557.0,162.6196,162.6991,162.0825,162.1322,16557.0
2025-02-14 11:20:00,163.27,163.27,162.7,162.75,18242.0,162.3809,162.3809,161.814,161.8637,18242.0
2025-02-14 11:25:00,162.75,162.89,162.5,162.5,4715.0,161.8637,162.0029,161.6151,161.6151,4715.0
2025-02-14 11:30:00,162.48,162.57,162.08,162.28,8670.0,161.5952,161.6847,161.1973,161.3963,8670.0
2025-02-14 11:35:00,162.14,162.44,162.12,162.34,4461.0,161.257,161.5554,161.2371,161.4559,4461.0
2025-02-14 11:40:00,162.34,162.41,162.28,162.35,2910.0,161.4559,161.5255,161.3963,161.4659,2910.0
2025-02-14 11:45:00,162.35,162.43,162.16,162.16,10937.0,161.4659,161.5454,161.2769,161.2769,10937.0
2025-02-14 11:50:00,162.04,162.34,162.0,162.26,10346.0,161.1576,161.4559,161.1178,161.3764,10346.0
2025-02-14 11:55:00,162.18,162.6,162.18,162.48,12901.0,161.2968,161.7145,161.2968,161.5952,12901.0
2025-02-14 12:00:00,162.48,162.6,162.36,162.41,4456.0,161.5952,161.7145,161.4758,161.5255,4456.0
2025-02-14 12:05:00,162.46,162.53,162.32,162.34,4880.0,161.5753,161.6449,161.436,161.4559,4880.0
2025-02-14 12:10:00,162.36,162.53,162.18,162.43,11375.0,161.4758,161.6449,161.2968,161.5454,11375.0
2025-02-14 12:15:00,162.45,162.61,162.4,162.47,6133.0,161.5653,161.7245,161.5156,161.5852,6133.0
2025-02-14 12:20:00,162.47,162.59,162.34,162.4,3708.0,161.5852,161.7046,161.4559,161.5156,3708.0
2025-02-14 12:25:00,162.48,162.59,162.12,162.25,13907.0,161.5952,161.7046,161.2371,161.3664,13907.0
2025-02-14 12:30:00,162.26,162.41,162.18,162.24,5299.0,161.3764,161.5255,161.2968,161.3565,5299.0
2025-02-14 12:35:00,162.24,162.43,162.09,162.19,8461.0,161.3565,161.5454,161.2073,161.3067,8461.0
2025-02-14 12:40:00,162.1,162.27,161.88,161.97,5582.0,161.2172,161.3863,160.9984,161.0879,5582.0
2025-02-14 12:45:00,162.0,162.06,161.95,162.02,7133.0,161.1178,161.1775,161.0681,161.1377,7133.0
2025-02-14 12:50:00,162.02,162.27,161.93,162.0,18718.0,161.1377,161.3863,161.0482,161.1178,18718.0
2025-02-14 12:55:00,162.06,162.07,161.81,161.96,4406.0,161.1775,161.1874,160.9288,161.078,4406.0
2025-02-14 13:00:00,161.97,162.07,161.83,162.06,5908.0,161.0879,161.1874,160.9487,161.1775,5908.0
2025-02-14 13:05:00,162.07,162.08,161.89,161.98,3353.0,161.1874,161.1973,161.0084,161.0979,3353.0
2025-02-14 13:10:00,161.97,162.06,161.87,162.0,5675.0,161.0879,161.1775,160.9885,161.1178,5675.0
2025-02-14 13:15:00,161.92,162.18,161.91,162.04,11674.0,161.0382,161.2968,161.0283,161.1576,11674.0
2025-02-14 13:20:00,161.98,162.06,161.91,161.94,4425.0,161.0979,161.1775,161.0283,161.0581,4425.0
2025-02-14 13:25:00,162.07,162.11,161.83,161.94,6520.0,161.1874,161.2272,160.9487,161.0581,6520.0
2025-02-14 13:30:00,161.95,162.04,161.83,162.02,4982.0,161.0681,161.1576,160.9487,161.1377,4982.0
2025-02-14 13:35:00,161.96,162.06,161.94,162.02,10468.0,161.078,161.1775,161.0581,161.1377,10468.0
2025-02-14 13:40:00,162.02,162.1,161.93,161.93,4822.0,161.1377,161.2172,161.0482,161.0482,4822.0
2025-02-14 13:45:00,162.02,162.06,161.94,161.94,3832.0,161.1377,161.1775,161.0581,161.0581,3832.0
2025-02-14 13:50:00,161.94,162.16,161.91,162.12,10506.0,161.0581,161.2769,161.0283,161.2371,10506.0
2025-02-14 13:55:00,162.2,162.21,161.96,162.0,4423.0,161.3167,161.3266,161.078,161.1178,4423.0
2025-02-14 14:00:00,162.07,162.07,161.77,161.79,6803.0,161.1874,161.1874,160.889,160.9089,6803.0
2025-02-14 14:05:00,161.79,161.86,161.64,161.73,8129.0,160.9089,160.9785,160.7597,160.8492,8129.0
2025-02-14 14:10:00,161.72,161.81,161.58,161.58,5104.0,160.8393,160.9288,160.7001,160.7001,5104.0
2025-02-14 14:15:00,161.53,161.67,161.53,161.67,3663.0,160.6503,160.7896,160.6503,160.7896,3663.0
2025-02-14 14:20:00,161.75,161.76,161.55,161.56,9048.0,160.8691,160.8791,160.6702,160.6802,9048.0
2025-02-14 14:25:00,161.56,161.63,161.42,161.54,11680.0,160.6802,160.7498,160.5409,160.6603,11680.0
2025-02-14 14:30:00,161.56,161.88,161.55,161.74,15936.0,160.6802,160.9984,160.6702,160.8592,15936.0
2025-02-14 14:35:00,161.77,161.95,161.77,161.88,11324.0,160.889,161.0681,160.889,160.9984,11324.0
2025-02-14 14:40:00,161.81,162.23,161.67,162.13,28496.0,160.9288,161.3465,160.7896,161.2471,28496.0
2025-02-14 14:45:00,162.14,162.24,161.93,161.99,6092.0,161.257,161.3565,161.0482,161.1078,6092.0
2025-02-14 14:50:00,162.04,162.05,161.77,161.83,6382.0,161.1576,161.1675,160.889,160.9487,6382.0
2025-02-14 14:55:00,161.79,161.86,161.65,161.73,9108.0,160.9089,160.9785,160.7697,160.8492,9108.0
2025-02-14 15:00:00,161.68,161.79,161.56,161.7,6591.0,160.7995,160.9089,160.6802,160.8194,6591.0
2025-02-14 15:05:00,161.67,161.79,161.53,161.53,9645.0,160.7896,160.9089,160.6503,160.6503,9645.0
2025-02-14 15:10:00,161.53,161.54,161.18,161.18,17757.0,160.6503,160.6603,160.3022,160.3022,17757.0
2025-02-14 15:15:00,161.17,161.34,161.15,161.33,15715.0,160.2923,160.4614,160.2724,160.4514,15715.0
2025-02-14 15:20:00,161.29,161.33,161.06,161.14,11767.0,160.4116,160.4514,160.1829,160.2625,11767.0
2025-02-14 15:25:00,161.17,161.35,161.06,161.09,12246.0,160.2923,160.4713,160.1829,160.2127,12246.0
2025-02-14 15:30:00,161.1,161.46,161.09,161.26,29800.0,160.2227,160.5807,160.2127,160.3818,29800.0
2025-02-14 15:35:00,161.26,162.08,161.26,162.0,29695.0,160.3818,161.1973,160.3818,161.1178,29695.0
2025-02-14 15:40:00,162.01,162.26,161.98,162.23,32539.0,161.1277,161.3764,161.0979,161.3465,32539.0
2025-02-14 15:45:00,162.18,162.39,161.99,162.16,90368.0,161.2968,161.5057,161.1078,161.2769,90368.0
2025-02-14 15:50:00,162.17,162.56,162.13,162.56,60460.0,161.2869,161.6747,161.2471,161.6747,60460.0
2025-02-14 15:55:00,162.51,163.04,162.38,163.0,268210.0,161.625,162.1521,161.4957,162.1123,268210.0
2025-02-18 09:30:00,168.22,169.4,165.42,169.04,424504.0,167.3039,168.4775,164.5192,168.1194,424504.0
2025-02-18 09:35:00,168.95,171.31,168.5,170.67,182092.0,168.0299,170.3771,167.5824,169.7406,182092.0
2025-02-18 09:40:00,170.86,171.94,170.79,170.96,178305.0,169.9295,171.0036,169.8599,170.029,178305.0
2025-02-18 09:45:00,170.96,172.21,170.72,171.9,111948.0,170.029,171.2722,169.7903,170.9639,111948.0
2025-02-18 09:50:00,171.95,171.95,169.3,169.41,73396.0,171.0136,171.0136,168.378,168.4874,73396.0
2025-02-18 09:55:00,169.31,169.53,168.6,168.71,69407.0,168.388,168.6068,167.6818,167.7912,69407.0
2025-02-18 10:00:00,168.99,169.29,167.5,168.04,68856.0,168.0697,168.3681,166.5878,167.1249,68856.0
2025-02-18 10:05:00,167.78,168.43,167.41,168.43,42699.0,166.8663,167.5128,166.4983,167.5128,42699.0
2025-02-18 10:10:00,168.33,168.95,167.71,168.3,63072.0,167.4133,168.0299,166.7967,167.3835,63072.0
2025-02-18 10:15:00,168.22,168.75,167.89,168.71,43147.0,167.3039,167.831,166.9757,167.7912,43147.0
2025-02-18 10:20:00,168.68,168.88,168.33,168.5,45720.0,167.7614,167.9603,167.4133,167.5824,45720.0
2025-02-18 10:25:00,168.5,169.75,168.44,169.42,75641.0,167.5824,168.8256,167.5227,168.4974,75641.0
2025-02-18 10:30:00,169.42,170.56,169.12,169.97,53691.0,168.4974,169.6312,168.199,169.0444,53691.0
2025-02-18 10:35:00,169.97,170.19,169.64,169.72,70068.0,169.0444,169.2632,168.7162,168.7957,70068.0
2025-02-18 10:40:00,169.81,169.86,169.1,169.81,26446.0,168.8852,168.935,168.1791,168.8852,26446.0
2025-02-18 10:45:00,169.87,170.07,169.21,169.66,20854.0,168.9449,169.1438,168.2885,168.7361,20854.0
2025-02-18 10:50:00,169.74,169.81,168.95,169.01,41255.0,168.8156,168.8852,168.0299,168.0896,41255.0
2025-02-18 10:55:00,169.09,169.51,168.9,168.97,32151.0,168.1692,168.5869,167.9802,168.0498,32151.0
2025-02-18 11:00:00,168.97,169.52,168.91,169.05,37275.0,168.0498,168.5968,167.9901,168.1294,37275.0
2025-02-18 11:05:00,169.12,170.74,169.0,170.74,65014.0,168.199,169.8102,168.0797,169.8102,65014.0
2025-02-18 11:10:00,170.68,171.95,170.64,171.58,64807.0,169.7505,171.0136,169.7107,170.6456,64807.0
2025-02-18 11:15:00,171.64,172.61,171.01,172.0,66891.0,170.7053,171.67,170.0787,171.0633,66891.0
2025-02-18 11:20:00,172.12,172.26,171.05,171.62,25439.0,171.1827,171.3219,170.1185,170.6854,25439.0
2025-02-18 11:25:00,171.45,171.68,170.79,170.96,34466.0,170.5163,170.7451,169.8599,170.029,34466.0
2025-02-18 11:30:00,170.95,171.68,170.91,171.64,41030.0,170.019,170.7451,169.9793,170.7053,41030.0
2025-02-18 11:35:00,171.65,171.83,170.76,170.76,54911.0,170.7152,170.8942,169.8301,169.8301,54911.0
2025-02-18 11:40:00,170.76,171.15,170.6,170.81,22709.0,169.8301,170.2179,169.6709,169.8798,22709.0
2025-02-18 11:45:00,170.73,170.9,170.41,170.63,27370.0,169.8002,169.9693,169.482,169.7008,27370.0
2025-02-18 11:50:00,170.71,170.87,170.51,170.51,23038.0,169.7803,169.9395,169.5814,169.5814,23038.0
2025-02-18 11:55:00,170.51,170.64,170.0,170.37,30434.0,169.5814,169.7107,169.0742,169.4422,30434.0
2025-02-18 12:00:00,170.3,170.42,169.8,169.91,30907.0,169.3726,169.4919,168.8753,168.9847,30907.0
2025-02-18 12:05:00,169.82,170.2,169.79,169.83,20384.0,168.8952,169.2731,168.8654,168.9051,20384.0
2025-02-18 12:10:00,169.86,169.97,169.68,169.81,24135.0,168.935,169.0444,168.756,168.8852,24135.0
2025-02-18 12:15:00,169.83,170.62,169.75,170.15,51675.0,168.9051,169.6908,168.8256,169.2234,51675.0
2025-02-18 12:20:00,170.17,170.55,169.99,170.15,42183.0,169.2433,169.6212,169.0643,169.2234,42183.0
2025-02-18 12:25:00,170.23,170.38,169.78,169.78,31166.0,169.303,169.4521,168.8554,168.8554,31166.0
2025-02-18 12:30:00,169.79,169.96,169.5,169.62,23138.0,168.8654,169.0344,168.5769,168.6963,23138.0
2025-02-18 12:35:00,169.74,169.74,169.27,169.37,28822.0,168.8156,168.8156,168.3482,168.4476,28822.0
2025-02-18 12:40:00,169.49,170.2,169.35,169.83,29848.0,168.567,169.2731,168.4278,168.9051,29848.0
2025-02-18 12:45:00,169.81,169.96,169.56,169.94,17849.0,168.8852,169.0344,168.6366,169.0145,17849.0
2025-02-18 12:50:00,169.88,170.58,169.87,170.47,34910.0,168.9549,169.6511,168.9449,169.5417,34910.0
2025-02-18 12:55:00,170.47,171.2,170.4,170.85,40584.0,169.5417,170.2677,169.472,169.9196,40584.0
2025-02-18 13:00:00,170.91,171.0,170.37,170.55,24140.0,169.9793,170.0688,169.4422,169.6212,24140.0
2025-02-18 13:05:00,170.55,170.68,170.07,170.18,27519.0,169.6212,169.7505,169.1438,169.2532,27519.0
2025-02-18 13:10:00,170.19,170.38,170.1,170.38,14999.0,169.2632,169.4521,169.1737,169.4521,14999.0
2025-02-18 13:15:00,170.34,170.4,169.75,169.79,27560.0,169.4124,169.472,168.8256,168.8654,27560.0
2025-02-18 13:20:00,169.69,170.34,169.67,170.25,42660.0,168.7659,169.4124,168.746,169.3229,42660.0
2025-02-18 13:25:00,170.27,170.33,169.9,169.99,20572.0,169.3427,169.4024,168.9748,169.0643,20572.0
2025-02-18 13:30:00,169.96,170.02,169.4,169.45,26094.0,169.0344,169.0941,168.4775,168.5272,26094.0
2025-02-18 13:35:00,169.53,169.8,169.32,169.36,19974.0,168.6068,168.8753,168.3979,168.4377,19974.0
2025-02-18 13:40:00,169.48,170.06,169.28,169.88,38434.0,168.557,169.1339,168.3581,168.9549,38434.0
2025-02-18 13:45:00,169.95,170.26,169.63,170.07,16555.0,169.0245,169.3328,168.7062,169.1438,16555.0
2025-02-18 13:50:00,169.92,170.38,169.9,170.11,28314.0,168.9946,169.4521,168.9748,169.1836,28314.0
2025-02-18 13:55:00,170.11,170.7,170.11,170.25,26332.0,169.1836,169.7704,169.1836,169.3229,26332.0
2025-02-18 14:00:00,170.37,170.7,170.12,170.3,21481.0,169.4422,169.7704,169.1936,169.3726,21481.0
2025-02-18 14:05:00,170.49,170.56,170.23,170.32,17187.0,169.5615,169.6312,169.303,169.3925,17187.0
2025-02-18 14:10:00,170.56,170.57,170.2,170.21,18818.0,169.6312,169.6411,169.2731,169.2831,18818.0
2025-02-18 14:15:00,170.28,170.54,170.19,170.41,17491.0,169.3527,169.6113,169.2632,169.482,17491.0
2025-02-18 14:20:00,170.1,170.41,170.05,170.27,19129.0,169.1737,169.482,169.1239,169.3427,19129.0
2025-02-18 14:25:00,170.19,170.19,169.44,169.53,20931.0,169.2632,169.2632,168.5173,168.6068,20931.0
2025-02-18 14:30:00,169.53,169.63,169.3,169.3,24582.0,168.6068,168.7062,168.378,168.378,24582.0
2025-02-18 14:35:00,169.31,169.52,169.01,169.18,33267.0,168.388,168.5968,168.0896,168.2587,33267.0
2025-02-18 14:40:00,169.27,169.54,169.07,169.41,19400.0,168.3482,168.6167,168.1493,168.4874,19400.0
2025-02-18 14:45:00,169.5,169.79,169.33,169.57,27568.0,168.5769,168.8654,168.4079,168.6466,27568.0
2025-02-18 14:50:00,169.68,169.88,169.58,169.59,13822.0,168.756,168.9549,168.6565,168.6664,13822.0
2025-02-18 14:55:00,169.68,169.77,169.24,169.36,18092.0,168.756,168.8455,168.3184,168.4377,18092.0
2025-02-18 15:00:00,169.37,169.95,169.31,169.87,21300.0,168.4476,169.0245,168.388,168.9449,21300.0
2025-02-18 15:05:00,169.87,170.1,169.69,169.76,29182.0,168.9449,169.1737,168.7659,168.8355,29182.0
2025-02-18 15:10:00,169.7,169.82,169.52,169.67,35516.0,168.7758,168.8952,168.5968,168.746,35516.0
2025-02-18 15:15:00,169.72,169.83,169.23,169.49,38062.0,168.7957,168.9051,168.3084,168.567,38062.0
2025-02-18 15:20:00,169.49,169.7,169.24,169.55,43214.0,168.567,168.7758,168.3184,168.6267,43214.0
2025-02-18 15:25:00,169.74,169.75,169.2,169.24,35429.0,168.8156,168.8256,168.2786,168.3184,35429.0
2025-02-18 15:30:00,169.26,169.9,169.26,169.49,38998.0,168.3382,168.9748,168.3382,168.567,38998.0
2025-02-18 15:35:00,169.48,169.77,169.47,169.52,37511.0,168.557,168.8455,168.5471,168.5968,37511.0
2025-02-18 15:40:00,169.56,169.66,169.17,169.35,58874.0,168.6366,168.7361,168.2487,168.4278,58874.0
2025-02-18 15:45:00,169.34,169.67,169.26,169.4,65357.0,168.4178,168.746,168.3382,168.4775,65357.0
2025-02-18 15:50:00,169.49,169.64,168.9,168.9,104282.0,168.567,168.7162,167.9802,167.9802,104282.0
2025-02-18 15:55:00,168.9,169.39,168.71,169.31,366172.0,167.9802,168.4675,167.7912,168.388,366172.0
2025-02-19 09:30:00,170.51,172.68,169.75,172.41,117981.0,169.5814,171.7396,168.8256,171.4711,117981.0
2025-02-19 09:35:00,172.67,173.47,172.15,172.63,50827.0,171.7297,172.5253,171.2125,171.6899,50827.0
2025-02-19 09:40:00,172.51,172.99,171.83,171.86,23156.0,171.5705,172.0479,170.8942,170.9241,23156.0
2025-02-19 09:45:00,171.9,172.0,171.0,171.09,21826.0,170.9639,171.0633,170.0688,170.1583,21826.0
2025-02-19 09:50:00,171.07,171.43,170.7,170.87,23697.0,170.1384,170.4964,169.7704,169.9395,23697.0
2025-02-19 09:55:00,170.75,171.41,170.39,171.31,17512.0,169.8201,170.4765,169.4621,170.3771,17512.0
2025-02-19 10:00:00,171.04,171.17,169.87,170.57,31079.0,170.1085,170.2378,168.9449,169.6411,31079.0
2025-02-19 10:05:00,170.5,170.81,170.24,170.62,16971.0,169.5715,169.8798,169.3129,169.6908,16971.0
2025-02-19 10:10:00,170.43,171.03,170.43,170.56,14424.0,169.5019,170.0986,169.5019,169.6312,14424.0
2025-02-19 10:15:00,170.58,171.1,170.47,170.47,13242.0,169.6511,170.1682,169.5417,169.5417,13242.0
2025-02-19 10:20:00,170.35,170.74,170.17,170.74,10917.0,169.4223,169.8102,169.2433,169.8102,10917.0
2025-02-19 10:25:00,170.82,171.12,170.36,171.12,10989.0,169.8897,170.1881,169.4323,170.1881,10989.0
2025-02-19 10:30:00,171.0,171.81,170.65,171.64,24037.0,170.0688,170.8744,169.7207,170.7053,24037.0
2025-02-19 10:35:00,171.62,171.95,170.76,171.25,28395.0,170.6854,171.0136,169.8301,170.3174,28395.0
2025-02-19 10:40:00,171.08,171.39,170.32,170.86,25755.0,170.1483,170.4566,169.3925,169.9295,25755.0
2025-02-19 10:45:00,170.61,170.82,170.43,170.48,8202.0,169.6809,169.8897,169.5019,169.5516,8202.0
2025-02-19 10:50:00,170.64,170.69,170.24,170.44,8464.0,169.7107,169.7605,169.3129,169.5118,8464.0
2025-02-19 10:55:00,170.44,170.44,169.9,170.18,28643.0,169.5118,169.5118,168.9748,169.2532,28643.0
2025-02-19 11:00:00,170.06,170.6,169.9,170.47,10693.0,169.1339,169.6709,168.9748,169.5417,10693.0
2025-02-19 11:05:00,170.58,171.27,170.37,171.22,29612.0,169.6511,170.3373,169.4422,170.2876,29612.0
2025-02-19 11:10:00,170.94,171.71,170.74,171.71,13293.0,170.0091,170.7749,169.8102,170.7749,13293.0
2025-02-19 11:15:00,171.59,171.67,171.26,171.66,28361.0,170.6556,170.7351,170.3274,170.7252,28361.0
2025-02-19 11:20:00,171.64,171.66,171.06,171.06,15979.0,170.7053,170.7252,170.1284,170.1284,15979.0
2025-02-19 11:25:00,171.14,171.23,170.94,171.23,31926.0,170.208,170.2975,170.0091,170.2975,31926.0
2025-02-19 11:30:00,171.29,171.36,170.66,170.99,145121.0,170.3572,170.4268,169.7306,170.0588,145121.0
2025-02-19 11:35:00,170.89,171.06,170.6,170.69,11427.0,169.9594,170.1284,169.6709,169.7605,11427.0
2025-02-19 11:40:00,170.69,171.32,170.62,171.32,31135.0,169.7605,170.387,169.6908,170.387,31135.0
2025-02-19 11:45:00,171.34,171.42,171.05,171.17,13333.0,170.4069,170.4865,170.1185,170.2378,13333.0
2025-02-19 11:50:00,171.15,171.29,170.82,170.93,26407.0,170.2179,170.3572,169.8897,169.9991,26407.0
2025-02-19 11:55:00,171.0,171.1,170.76,171.03,33440.0,170.0688,170.1682,169.8301,170.0986,33440.0
2025-02-19 12:00:00,171.13,171.33,170.99,171.33,7235.0,170.1981,170.397,170.0588,170.397,7235.0
2025-02-19 12:05:00,171.28,171.55,171.27,171.43,19464.0,170.3472,170.6158,170.3373,170.4964,19464.0
2025-02-19 12:10:00,171.47,171.73,171.23,171.28,56452.0,170.5362,170.7948,170.2975,170.3472,56452.0
2025-02-19 12:15:00,171.31,171.31,170.94,171.07,7459.0,170.3771,170.3771,170.0091,170.1384,7459.0
2025-02-19 12:20:00,171.08,171.13,170.82,170.95,11632.0,170.1483,170.1981,169.8897,170.019,11632.0
2025-02-19 12:25:00,170.99,171.02,170.7,170.79,11843.0,170.0588,170.0887,169.7704,169.8599,11843.0
2025-02-19 12:30:00,170.75,171.11,170.62,170.94,27167.0,169.8201,170.1782,169.6908,170.0091,27167.0
2025-02-19 12:35:00,171.01,171.17,170.87,171.02,12099.0,170.0787,170.2378,169.9395,170.0887,12099.0
2025-02-19 12:40:00,170.96,171.16,170.73,170.74,13704.0,170.029,170.2279,169.8002,169.8102,13704.0
2025-02-19 12:45:00,170.76,170.97,170.75,170.81,6568.0,169.8301,170.0389,169.8201,169.8798,6568.0
2025-02-19 12:50:00,170.82,170.93,170.7,170.81,19013.0,169.8897,169.9991,169.7704,169.8798,19013.0
2025-02-19 12:55:00,170.8,170.87,170.71,170.78,11131.0,169.8699,169.9395,169.7803,169.85,11131.0
2025-02-19 13:00:00,170.77,171.07,170.76,171.01,9802.0,169.84,170.1384,169.8301,170.0787,9802.0
2025-02-19 13:05:00,170.98,171.19,170.97,171.19,5654.0,170.0489,170.2577,170.0389,170.2577,5654.0
2025-02-19 13:10:00,171.11,171.18,170.94,171.06,8893.0,170.1782,170.2478,170.0091,170.1284,8893.0
2025-02-19 13:15:00,171.08,171.27,170.99,171.27,7281.0,170.1483,170.3373,170.0588,170.3373,7281.0
2025-02-19 13:20:00,171.27,171.45,171.13,171.19,18101.0,170.3373,170.5163,170.1981,170.2577,18101.0
2025-02-19 13:25:00,171.25,171.45,171.08,171.25,9584.0,170.3174,170.5163,170.1483,170.3174,9584.0
2025-02-19 13:30:00,171.31,171.72,171.31,171.66,11109.0,170.3771,170.7848,170.3771,170.7252,11109.0
2025-02-19 13:35:00,171.64,171.83,171.62,171.81,8455.0,170.7053,170.8942,170.6854,170.8744,8455.0
2025-02-19 13:40:00,171.89,172.12,171.78,171.87,17358.0,170.9539,171.1827,170.8445,170.934,17358.0
2025-02-19 13:45:00,171.88,172.05,171.65,171.72,6877.0,170.944,171.113,170.7152,170.7848,6877.0
2025-02-19 13:50:00,171.72,171.79,171.33,171.53,28245.0,170.7848,170.8545,170.397,170.5959,28245.0
2025-02-19 13:55:00,171.62,171.85,171.44,171.52,11253.0,170.6854,170.9141,170.5064,170.5859,11253.0
2025-02-19 14:00:00,171.5,171.52,171.31,171.42,5860.0,170.566,170.5859,170.3771,170.4865,5860.0
2025-02-19 14:05:00,171.36,171.52,171.32,171.43,5314.0,170.4268,170.5859,170.387,170.4964,5314.0
2025-02-19 14:10:00,171.5,171.73,171.46,171.66,16355.0,170.566,170.7948,170.5263,170.7252,16355.0
2025-02-19 14:15:00,171.68,171.81,171.49,171.53,33268.0,170.7451,170.8744,170.5561,170.5959,33268.0
2025-02-19 14:20:00,171.57,171.86,171.48,171.72,14764.0,170.6357,170.9241,170.5462,170.7848,14764.0
2025-02-19 14:25:00,171.72,171.9,171.64,171.89,21740.0,170.7848,170.9639,170.7053,170.9539,21740.0
2025-02-19 14:30:00,171.85,171.88,171.64,171.7,12557.0,170.9141,170.944,170.7053,170.765,12557.0
2025-02-19 14:35:00,171.7,172.09,171.64,171.81,17969.0,170.765,171.1528,170.7053,170.8744,17969.0
2025-02-19 14:40:00,171.81,172.06,171.8,171.92,20030.0,170.8744,171.123,170.8644,170.9838,20030.0
2025-02-19 14:45:00,171.97,172.05,171.83,171.93,17748.0,171.0335,171.113,170.8942,170.9937,17748.0
2025-02-19 14:50:00,172.01,172.79,171.95,172.79,53389.0,171.0733,171.849,171.0136,171.849,53389.0
2025-02-19 14:55:00,172.8,172.9,172.57,172.84,19742.0,171.859,171.9584,171.6302,171.8987,19742.0
2025-02-19 15:00:00,172.8,172.85,172.32,172.46,18012.0,171.859,171.9087,171.3816,171.5208,18012.0
2025-02-19 15:05:00,172.47,172.74,172.37,172.68,37983.0,171.5308,171.7993,171.4313,171.7396,37983.0
2025-02-19 15:10:00,172.74,173.18,172.74,173.09,30074.0,171.7993,172.2369,171.7993,172.1474,30074.0
2025-02-19 15:15:00,173.06,173.18,172.8,172.81,27982.0,172.1175,172.2369,171.859,171.8689,27982.0
2025-02-19 15:20:00,172.89,172.97,172.56,172.92,8367.0,171.9485,172.028,171.6203,171.9783,8367.0
2025-02-19 15:25:00,172.95,173.3,172.75,172.88,22743.0,172.0081,172.3562,171.8092,171.9385,22743.0
2025-02-19 15:30:00,172.92,173.02,172.55,172.63,31839.0,171.9783,172.0778,171.6103,171.6899,31839.0
2025-02-19 15:35:00,172.63,172.7,172.4,172.54,17167.0,171.6899,171.7595,171.4611,171.6004,17167.0
2025-02-19 15:40:00,172.59,172.7,172.13,172.27,19757.0,171.6501,171.7595,171.1926,171.3319,19757.0
2025-02-19 15:45:00,172.26,172.49,172.06,172.16,33046.0,171.3219,171.5507,171.123,171.2224,33046.0
2025-02-19 15:50:00,172.18,172.34,172.05,172.2,39111.0,171.2423,171.4015,171.113,171.2622,39111.0
2025-02-19 15:55:00,172.2,172.61,172.2,172.47,206386.0,171.2622,171.67,171.2622,171.5308,206386.0
2025-02-20 09:30:00,172.6,172.99,170.03,170.28,117733.0,171.6601,172.0479,169.104,169.3527,117733.0
2025-02-20 09:35:00,170.07,171.1,170.06,170.5,28219.0,169.1438,170.1682,169.1339,169.5715,28219.0
2025-02-20 09:40:00,170.47,171.11,170.11,171.05,34007.0,169.5417,170.1782,169.1836,170.1185,34007.0
2025-02-20 09:45:00,170.99,171.05,170.44,170.88,20694.0,170.0588,170.1185,169.5118,169.9494,20694.0
2025-02-20 09:50:00,170.8,171.46,170.61,170.65,25868.0,169.8699,170.5263,169.6809,169.7207,25868.0
2025-02-20 09:55:00,170.62,171.55,170.25,171.25,84075.0,169.6908,170.6158,169.3229,170.3174,84075.0
2025-02-20 10:00:00,171.26,172.18,171.02,171.55,26713.0,170.3274,171.2423,170.0887,170.6158,26713.0
2025-02-20 10:05:00,171.56,171.56,170.33,170.56,30584.0,170.6257,170.6257,169.4024,169.6312,30584.0
2025-02-20 10:10:00,170.5,170.61,170.2,170.28,19058.0,169.5715,169.6809,169.2731,169.3527,19058.0
2025-02-20 10:15:00,170.34,170.42,169.3,169.35,57466.0,169.4124,169.4919,168.378,168.4278,57466.0
2025-02-20 10:20:00,169.46,170.0,169.31,169.6,38330.0,168.5372,169.0742,168.388,168.6764,38330.0
2025-02-20 10:25:00,169.5,170.07,169.41,169.92,24191.0,168.5769,169.1438,168.4874,168.9946,24191.0
2025-02-20 10:30:00,169.95,170.58,169.85,170.32,11044.0,169.0245,169.6511,168.925,169.3925,11044.0
2025-02-20 10:35:00,170.27,170.29,169.96,170.18,18596.0,169.3427,169.3626,169.0344,169.2532,18596.0
2025-02-20 10:40:00,170.18,170.25,169.75,170.2,14789.0,169.2532,169.3229,168.8256,169.2731,14789.0
2025-02-20 10:45:00,170.15,170.36,170.02,170.15,22340.0,169.2234,169.4323,169.0941,169.2234,22340.0
2025-02-20 10:50:00,170.3,170.56,170.19,170.39,14647.0,169.3726,169.6312,169.2632,169.4621,14647.0
2025-02-20 10:55:00,170.39,170.83,170.31,170.77,23366.0,169.4621,169.8997,169.3825,169.84,23366.0
2025-02-20 11:00:00,170.77,170.77,170.3,170.58,17703.0,169.84,169.84,169.3726,169.6511,17703.0
2025-02-20 11:05:00,170.74,170.74,170.34,170.5,27285.0,169.8102,169.8102,169.4124,169.5715,27285.0
2025-02-20 11:10:00,170.41,170.72,170.22,170.39,11327.0,169.482,169.7903,169.293,169.4621,11327.0
2025-02-20 11:15:00,170.33,170.7,170.24,170.52,8650.0,169.4024,169.7704,169.3129,169.5914,8650.0
2025-02-20 11:20:00,170.45,170.69,170.25,170.45,10284.0,169.5218,169.7605,169.3229,169.5218,10284.0
2025-02-20 11:25:00,170.55,170.57,170.12,170.14,15046.0,169.6212,169.6411,169.1936,169.2135,15046.0
2025-02-20 11:30:00,170.21,170.38,169.8,169.94,22849.0,169.2831,169.4521,168.8753,169.0145,22849.0
2025-02-20 11:35:00,169.94,170.0,169.68,169.85,12963.0,169.0145,169.0742,168.756,168.925,12963.0
2025-02-20 11:40:00,169.85,170.3,169.78,170.21,28066.0,168.925,169.3726,168.8554,169.2831,28066.0
2025-02-20 11:45:00,170.21,170.61,170.18,170.51,28639.0,169.2831,169.6809,169.2532,169.5814,28639.0
2025-02-20 11:50:00,170.45,170.51,170.07,170.2,15650.0,169.5218,169.5814,169.1438,169.2731,15650.0
2025-02-20 11:55:00,170.11,170.33,169.91,170.08,11365.0,169.1836,169.4024,168.9847,169.1538,11365.0
2025-02-20 12:00:00,170.08,170.21,169.91,170.17,10103.0,169.1538,169.2831,168.9847,169.2433,10103.0
2025-02-20 12:05:00,170.05,170.2,169.91,170.03,10475.0,169.1239,169.2731,168.9847,169.104,10475.0
2025-02-20 12:10:00,170.03,170.18,169.71,169.88,13681.0,169.104,169.2532,168.7858,168.9549,13681.0
2025-02-20 12:15:00,169.85,170.7,169.76,170.52,30046.0,168.925,169.7704,168.8355,169.5914,30046.0
2025-02-20 12:20:00,170.56,170.93,170.39,170.84,33087.0,169.6312,169.9991,169.4621,169.9096,33087.0
2025-02-20 12:25:00,170.83,170.9,170.48,170.5,20256.0,169.8997,169.9693,169.5516,169.5715,20256.0
2025-02-20 12:30:00,170.6,170.99,170.5,170.95,21523.0,169.6709,170.0588,169.5715,170.019,21523.0
2025-02-20 12:35:00,170.9,171.11,170.79,171.03,31621.0,169.9693,170.1782,169.8599,170.0986,31621.0
2025-02-20 12:40:00,171.03,171.32,170.93,171.27,12546.0,170.0986,170.387,169.9991,170.3373,12546.0
2025-02-20 12:45:00,171.2,171.41,171.2,171.37,9045.0,170.2677,170.4765,170.2677,170.4368,9045.0
2025-02-20 12:50:00,171.27,171.61,171.24,171.54,21369.0,170.3373,170.6754,170.3075,170.6058,21369.0
2025-02-20 12:55:00,171.49,171.63,171.37,171.56,22860.0,170.5561,170.6953,170.4368,170.6257,22860.0
2025-02-20 13:00:00,171.56,171.64,171.37,171.56,21700.0,170.6257,170.7053,170.4368,170.6257,21700.0
2025-02-20 13:05:00,171.61,172.2,171.59,172.2,13133.0,170.6754,171.2622,170.6556,171.2622,13133.0
2025-02-20 13:10:00,172.0,172.2,171.87,172.03,32671.0,171.0633,171.2622,170.934,171.0932,32671.0
2025-02-20 13:15:00,172.03,172.2,171.83,172.17,22522.0,171.0932,171.2622,170.8942,171.2324,22522.0
2025-02-20 13:20:00,172.17,172.24,171.92,172.05,48889.0,171.2324,171.302,170.9838,171.113,48889.0
2025-02-20 13:25:00,171.91,172.14,171.83,172.11,37303.0,170.9738,171.2026,170.8942,171.1727,37303.0
2025-02-20 13:30:00,172.05,172.41,171.96,172.37,22700.0,171.113,171.4711,171.0235,171.4313,22700.0
2025-02-20 13:35:00,172.37,173.05,172.24,173.0,37880.0,171.4313,172.1076,171.302,172.0579,37880.0
2025-02-20 13:40:00,173.05,173.25,173.01,173.15,24394.0,172.1076,172.3065,172.0678,172.2071,24394.0
2025-02-20 13:45:00,173.15,173.37,172.66,173.0,146415.0,172.2071,172.4259,171.7197,172.0579,146415.0
2025-02-20 13:50:00,173.08,173.08,172.28,172.54,59949.0,172.1374,172.1374,171.3418,171.6004,59949.0
2025-02-20 13:55:00,172.56,172.9,172.35,172.78,60823.0,171.6203,171.9584,171.4114,171.8391,60823.0
2025-02-20 14:00:00,172.85,172.94,172.04,172.16,97122.0,171.9087,171.9982,171.1031,171.2224,97122.0
2025-02-20 14:05:00,172.17,172.31,171.8,171.95,109957.0,171.2324,171.3716,170.8644,171.0136,109957.0
2025-02-20 14:10:00,171.95,172.3,171.95,172.17,22294.0,171.0136,171.3617,171.0136,171.2324,22294.0
2025-02-20 14:15:00,172.19,172.36,172.01,172.17,20199.0,171.2523,171.4214,171.0733,171.2324,20199.0
2025-02-20 14:20:00,172.2,172.24,171.57,171.59,29268.0,171.2622,171.302,170.6357,170.6556,29268.0
2025-02-20 14:25:00,171.62,171.72,171.04,171.53,47507.0,170.6854,170.7848,170.1085,170.5959,47507.0
2025-02-20 14:30:00,171.54,171.87,171.48,171.7,32739.0,170.6058,170.934,170.5462,170.765,32739.0
2025-02-20 14:35:00,171.78,172.07,171.71,172.0,35097.0,170.8445,171.1329,170.7749,171.0633,35097.0
2025-02-20 14:40:00,171.92,172.44,171.92,172.19,22683.0,170.9838,171.5009,170.9838,171.2523,22683.0
2025-02-20 14:45:00,172.18,172.25,171.9,171.98,47115.0,171.2423,171.312,170.9639,171.0434,47115.0
2025-02-20 14:50:00,171.98,172.05,171.82,171.94,41092.0,171.0434,171.113,170.8843,171.0036,41092.0
2025-02-20 14:55:00,172.0,172.05,171.7,171.86,29904.0,171.0633,171.113,170.765,170.9241,29904.0
2025-02-20 15:00:00,171.79,171.82,171.5,171.69,27890.0,170.8545,170.8843,170.566,170.755,27890.0
2025-02-20 15:05:00,171.69,172.07,171.58,171.97,48363.0,170.755,171.1329,170.6456,171.0335,48363.0
2025-02-20 15:10:00,171.98,172.16,171.9,172.11,33884.0,171.0434,171.2224,170.9639,171.1727,33884.0
2025-02-20 15:15:00,171.98,172.24,171.95,172.18,33756.0,171.0434,171.302,171.0136,171.2423,33756.0
2025-02-20 15:20:00,172.19,172.34,172.05,172.14,43897.0,171.2523,171.4015,171.113,171.2026,43897.0
2025-02-20 15:25:00,172.17,172.17,171.94,172.0,62954.0,171.2324,171.2324,171.0036,171.0633,62954.0
2025-02-20 15:30:00,172.0,172.06,171.43,171.45,49012.0,171.0633,171.123,170.4964,170.5163,49012.0
2025-02-20 15:35:00,171.44,171.46,170.73,170.73,151456.0,170.5064,170.5263,169.8002,169.8002,151456.0
2025-02-20 15:40:00,170.78,171.46,170.77,171.06,126296.0,169.85,170.5263,169.84,170.1284,126296.0
2025-02-20 15:45:00,171.06,171.93,170.97,171.83,81170.0,170.1284,170.9937,170.0389,170.8942,81170.0
2025-02-20 15:50:00,171.94,172.89,171.8,172.37,134736.0,171.0036,171.9485,170.8644,171.4313,134736.0
2025-02-20 15:55:00,172.37,172.76,172.0,172.18,252277.0,171.4313,171.8192,171.0633,171.2423,252277.0
2025-02-21 09:30:00,174.4,175.0,173.67,174.33,122326.0,173.4503,174.047,172.7242,173.3806,122326.0
2025-02-21 09:35:00,174.32,174.57,173.46,173.66,17165.0,173.3707,173.6193,172.5154,172.7143,17165.0
2025-02-21 09:40:00,173.57,173.93,173.47,173.47,24912.0,172.6248,172.9828,172.5253,172.5253,24912.0
2025-02-21 09:45:00,173.45,173.62,173.0,173.22,24106.0,172.5054,172.6745,172.0579,172.2767,24106.0
2025-02-21 09:50:00,173.22,173.29,172.68,172.86,28919.0,172.2767,172.3463,171.7396,171.9186,28919.0
2025-02-21 09:55:00,172.86,173.02,172.6,172.84,10097.0,171.9186,172.0778,171.6601,171.8987,10097.0
2025-02-21 10:00:00,172.72,172.84,171.9,172.46,43653.0,171.7794,171.8987,170.9639,171.5208,43653.0
2025-02-21 10:05:00,172.56,172.73,172.17,172.62,18385.0,171.6203,171.7893,171.2324,171.6799,18385.0
2025-02-21 10:10:00,172.62,173.2,172.57,173.2,16307.0,171.6799,172.2568,171.6302,172.2568,16307.0
2025-02-21 10:15:00,173.21,174.45,173.12,174.14,16118.0,172.2667,173.5,172.1772,173.1917,16118.0
2025-02-21 10:20:00,174.16,174.55,173.74,173.9,61799.0,173.2116,173.5994,172.7938,172.953,61799.0
2025-02-21 10:25:00,173.97,174.22,173.87,173.97,8576.0,173.0226,173.2712,172.9231,173.0226,8576.0
2025-02-21 10:30:00,173.85,174.04,173.53,173.85,11686.0,172.9032,173.0922,172.585,172.9032,11686.0
2025-02-21 10:35:00,173.95,174.15,173.71,173.94,36540.0,173.0027,173.2016,172.764,172.9928,36540.0
2025-02-21 10:40:00,173.94,174.21,173.88,174.17,9354.0,172.9928,173.2613,172.9331,173.2215,9354.0
2025-02-21 10:45:00,174.08,174.54,174.03,174.04,14055.0,173.132,173.5895,173.0823,173.0922,14055.0
2025-02-21 10:50:00,174.09,174.3,174.0,174.17,59934.0,173.1419,173.3508,173.0524,173.2215,59934.0
2025-02-21 10:55:00,174.17,174.35,173.99,174.3,9542.0,173.2215,173.4005,173.0425,173.3508,9542.0
2025-02-21 11:00:00,174.29,174.52,174.21,174.24,11529.0,173.3408,173.5696,173.2613,173.2911,11529.0
2025-02-21 11:05:00,174.27,174.37,174.09,174.27,5995.0,173.321,173.4204,173.1419,173.321,5995.0
2025-02-21 11:10:00,174.31,174.59,174.2,174.5,11500.0,173.3607,173.6392,173.2513,173.5497,11500.0
2025-02-21 11:15:00,174.59,175.6,174.49,175.55,19806.0,173.6392,174.6437,173.5398,174.594,19806.0
2025-02-21 11:20:00,175.55,175.78,175.35,175.7,21383.0,174.594,174.8227,174.3951,174.7432,21383.0
2025-02-21 11:25:00,175.75,176.1,175.69,176.1,21472.0,174.7929,175.141,174.7332,175.141,21472.0
2025-02-21 11:30:00,176.06,176.63,176.02,176.61,20306.0,175.1012,175.6681,175.0614,175.6482,20306.0
2025-02-21 11:35:00,176.71,176.83,176.25,176.43,29176.0,175.7477,175.867,175.2902,175.4692,29176.0
2025-02-21 11:40:00,176.43,176.68,176.33,176.52,17978.0,175.4692,175.7178,175.3697,175.5587,17978.0
2025-02-21 11:45:00,176.58,176.58,176.14,176.4,64373.0,175.6184,175.6184,175.1808,175.4394,64373.0
2025-02-21 11:50:00,176.4,176.4,175.55,175.61,12479.0,175.4394,175.4394,174.594,174.6537,12479.0
2025-02-21 11:55:00,175.56,175.74,175.46,175.57,9867.0,174.6039,174.783,174.5045,174.6139,9867.0
2025-02-21 12:00:00,175.56,175.72,175.47,175.59,5646.0,174.6039,174.7631,174.5144,174.6338,5646.0
2025-02-21 12:05:00,175.46,175.58,175.24,175.42,10949.0,174.5045,174.6238,174.2857,174.4647,10949.0
2025-02-21 12:10:00,175.42,175.64,175.32,175.58,9838.0,174.4647,174.6835,174.3652,174.6238,9838.0
2025-02-21 12:15:00,175.58,175.69,175.14,175.15,28459.0,174.6238,174.7332,174.1862,174.1962,28459.0
2025-02-21 12:20:00,175.1,175.57,175.06,175.38,31957.0,174.1464,174.6139,174.1067,174.4249,31957.0
2025-02-21 12:25:00,175.38,175.91,175.24,175.85,16679.0,174.4249,174.952,174.2857,174.8924,16679.0
2025-02-21 12:30:00,175.89,176.13,175.85,176.0,22063.0,174.9321,175.1708,174.8924,175.0415,22063.0
2025-02-21 12:35:00,175.97,176.33,175.96,176.33,36672.0,175.0117,175.3697,175.0018,175.3697,36672.0
2025-02-21 12:40:00,176.24,176.32,176.1,176.32,7948.0,175.2802,175.3598,175.141,175.3598,7948.0
2025-02-21 12:45:00,176.21,176.32,176.14,176.25,10643.0,175.2504,175.3598,175.1808,175.2902,10643.0
2025-02-21 12:50:00,176.2,176.5,175.82,175.83,18833.0,175.2404,175.5388,174.8625,174.8725,18833.0
2025-02-21 12:55:00,175.92,176.14,175.84,175.97,10168.0,174.962,175.1808,174.8824,175.0117,10168.0
2025-02-21 13:00:00,175.9,176.0,175.83,175.93,6575.0,174.9421,175.0415,174.8725,174.9719,6575.0
2025-02-21 13:05:00,175.92,176.14,175.86,175.95,7125.0,174.962,175.1808,174.9023,174.9918,7125.0
2025-02-21 13:10:00,176.05,176.2,175.89,176.09,14795.0,175.0913,175.2404,174.9321,175.131,14795.0
2025-02-21 13:15:00,176.09,176.15,175.8,175.88,18464.0,175.131,175.1907,174.8426,174.9222,18464.0
2025-02-21 13:20:00,175.8,176.13,175.35,175.36,55590.0,174.8426,175.1708,174.3951,174.405,55590.0
2025-02-21 13:25:00,175.37,175.46,175.12,175.13,18094.0,174.415,174.5045,174.1663,174.1763,18094.0
2025-02-21 13:30:00,175.0,175.1,174.6,175.0,11862.0,174.047,174.1464,173.6492,174.047,11862.0
2025-02-21 13:35:00,175.09,175.53,174.79,175.36,15678.0,174.1365,174.5741,173.8381,174.405,15678.0
2025-02-21 13:40:00,175.37,175.49,175.17,175.27,5357.0,174.415,174.5343,174.2161,174.3155,5357.0
2025-02-21 13:45:00,175.38,175.72,175.28,175.58,9696.0,174.4249,174.7631,174.3255,174.6238,9696.0
2025-02-21 13:50:00,175.67,175.7,175.37,175.62,24130.0,174.7133,174.7432,174.415,174.6636,24130.0
2025-02-21 13:55:00,175.53,175.53,175.19,175.37,38873.0,174.5741,174.5741,174.2359,174.415,38873.0
2025-02-21 14:00:00,175.37,175.38,174.97,174.99,14145.0,174.415,174.4249,174.0171,174.037,14145.0
2025-02-21 14:05:00,174.99,175.34,174.9,175.27,17222.0,174.037,174.3851,173.9475,174.3155,17222.0
2025-02-21 14:10:00,175.36,175.36,174.9,174.94,11103.0,174.405,174.405,173.9475,173.9873,11103.0
2025-02-21 14:15:00,175.0,175.5,174.89,175.49,13952.0,174.047,174.5443,173.9376,174.5343,13952.0
2025-02-21 14:20:00,175.43,175.52,175.31,175.4,10756.0,174.4746,174.5642,174.3553,174.4448,10756.0
2025-02-21 14:25:00,175.49,175.72,175.32,175.37,10263.0,174.5343,174.7631,174.3652,174.415,10263.0
2025-02-21 14:30:00,175.45,175.57,175.2,175.29,17467.0,174.4945,174.6139,174.2459,174.3354,17467.0
2025-02-21 14:35:00,175.31,175.53,175.19,175.38,10899.0,174.3553,174.5741,174.2359,174.4249,10899.0
2025-02-21 14:40:00,175.37,175.57,175.26,175.54,10386.0,174.415,174.6139,174.3056,174.584,10386.0
2025-02-21 14:45:00,175.48,175.49,175.29,175.41,8314.0,174.5244,174.5343,174.3354,174.4548,8314.0
2025-02-21 14:50:00,175.45,175.61,175.4,175.52,21326.0,174.4945,174.6537,174.4448,174.5642,21326.0
2025-02-21 14:55:00,175.52,175.74,175.48,175.54,41159.0,174.5642,174.783,174.5244,174.584,41159.0
2025-02-21 15:00:00,175.54,175.57,175.28,175.41,19532.0,174.584,174.6139,174.3255,174.4548,19532.0
2025-02-21 15:05:00,175.41,175.52,175.08,175.49,24431.0,174.4548,174.5642,174.1265,174.5343,24431.0
2025-02-21 15:10:00,175.47,175.67,175.4,175.47,27094.0,174.5144,174.7133,174.4448,174.5144,27094.0
2025-02-21 15:15:00,175.53,175.62,175.46,175.55,28496.0,174.5741,174.6636,174.5045,174.594,28496.0
2025-02-21 15:20:00,175.55,175.55,175.32,175.5,18325.0,174.594,174.594,174.3652,174.5443,18325.0
2025-02-21 15:25:00,175.52,175.69,175.46,175.67,18665.0,174.5642,174.7332,174.5045,174.7133,18665.0
2025-02-21 15:30:00,175.67,175.73,175.49,175.51,35371.0,174.7133,174.773,174.5343,174.5542,35371.0
2025-02-21 15:35:00,175.57,175.93,175.53,175.87,15047.0,174.6139,174.9719,174.5741,174.9122,15047.0
2025-02-21 15:40:00,175.8,175.94,175.64,175.69,13491.0,174.8426,174.9819,174.6835,174.7332,13491.0
2025-02-21 15:45:00,175.69,176.06,175.52,175.87,22920.0,174.7332,175.1012,174.5642,174.9122,22920.0
2025-02-21 15:50:00,175.97,176.08,175.53,175.95,73724.0,175.0117,175.1211,174.5741,174.9918,73724.0
2025-02-21 15:55:00,176.0,176.08,175.78,176.03,354322.0,175.0415,175.1211,174.8227,175.0714,354322.0
2025-02-24 09:30:00,177.2,178.14,176.56,176.87,131410.0,176.235,177.1699,175.5985,175.9068,131410.0
2025-02-24 09:35:00,176.87,177.86,176.05,177.8,87774.0,175.9068,176.8914,175.0913,176.8317,87774.0
2025-02-24 09:40:00,177.93,178.89,177.93,178.75,34554.0,176.961,177.9158,176.961,177.7766,34554.0
2025-02-24 09:45:00,178.86,178.89,178.0,178.5,30323.0,177.886,177.9158,177.0306,177.5279,30323.0
2025-02-24 09:50:00,178.4,178.87,178.28,178.43,25907.0,177.4285,177.8959,177.3091,177.4583,25907.0
2025-02-24 09:55:00,178.45,178.84,178.22,178.8,22088.0,177.4782,177.8661,177.2494,177.8263,22088.0
2025-02-24 10:00:00,178.69,178.69,177.35,177.5,36734.0,177.7169,177.7169,176.3842,176.5334,36734.0
2025-02-24 10:05:00,177.5,178.6,177.36,177.62,28360.0,176.5334,177.6274,176.3941,176.6527,28360.0
2025-02-24 10:10:00,177.64,178.15,177.51,177.88,29345.0,176.6726,177.1798,176.5433,176.9113,29345.0
2025-02-24 10:15:00,177.94,178.67,177.94,178.32,17588.0,176.971,177.697,176.971,177.3489,17588.0
2025-02-24 10:20:00,178.49,179.13,178.46,179.01,25211.0,177.518,178.1545,177.4881,178.0351,25211.0
2025-02-24 10:25:00,179.09,179.79,178.82,179.58,16744.0,178.1147,178.8109,177.8462,178.602,16744.0
2025-02-24 10:30:00,179.61,180.71,179.39,180.71,30452.0,178.6319,179.7259,178.4131,179.7259,30452.0
2025-02-24 10:35:00,180.62,181.45,180.45,181.3,46198.0,179.6364,180.4619,179.4673,180.3127,46198.0
2025-02-24 10:40:00,181.27,181.56,180.82,181.44,48280.0,180.2828,180.5713,179.8353,180.4519,48280.0
2025-02-24 10:45:00,181.45,181.45,180.99,181.08,20532.0,180.4619,180.4619,180.0044,180.0939,20532.0
2025-02-24 10:50:00,181.19,181.26,180.79,181.15,33740.0,180.2033,180.2729,179.8055,180.1635,33740.0
2025-02-24 10:55:00,181.21,181.25,180.18,180.18,35971.0,180.2232,180.2629,179.1988,179.1988,35971.0
2025-02-24 11:00:00,180.18,180.31,179.93,180.12,12986.0,179.1988,179.3281,178.9501,179.1391,12986.0
2025-02-24 11:05:00,180.06,180.23,179.8,179.96,39299.0,179.0794,179.2485,178.8208,178.98,39299.0
2025-02-24 11:10:00,179.81,180.36,179.3,180.36,19564.0,178.8308,179.3778,178.3236,179.3778,19564.0
2025-02-24 11:15:00,180.29,180.6,180.02,180.4,17854.0,179.3082,179.6165,179.0396,179.4176,17854.0
2025-02-24 11:20:00,180.6,180.6,180.0,180.17,14246.0,179.6165,179.6165,179.0198,179.1888,14246.0
2025-02-24 11:25:00,179.96,180.25,179.85,180.15,80487.0,178.98,179.2684,178.8706,179.1689,80487.0
2025-02-24 11:30:00,180.05,180.3,179.98,180.18,8989.0,179.0695,179.3181,178.9999,179.1988,8989.0
2025-02-24 11:35:00,180.12,180.16,179.88,180.16,15022.0,179.1391,179.1789,178.9004,179.1789,15022.0
2025-02-24 11:40:00,180.15,180.16,179.67,179.8,27037.0,179.1689,179.1789,178.6916,178.8208,27037.0
2025-02-24 11:45:00,179.8,180.13,179.75,179.9,23705.0,178.8208,179.149,178.7711,178.9203,23705.0
2025-02-24 11:50:00,180.0,180.39,179.89,180.14,18872.0,179.0198,179.4076,178.9104,179.159,18872.0
2025-02-24 11:55:00,180.13,180.26,179.61,179.86,21564.0,179.149,179.2783,178.6319,178.8805,21564.0
2025-02-24 12:00:00,179.86,180.1,179.78,180.05,9952.0,178.8805,179.1192,178.801,179.0695,9952.0
2025-02-24 12:05:00,179.97,180.08,179.85,180.04,14039.0,178.9899,179.0993,178.8706,179.0595,14039.0
2025-02-24 12:10:00,179.88,180.2,179.78,180.06,21139.0,178.9004,179.2187,178.801,179.0794,21139.0
2025-02-24 12:15:00,179.94,180.04,179.65,179.79,21239.0,178.9601,179.0595,178.6717,178.8109,21239.0
2025-02-24 12:20:00,179.78,179.84,179.5,179.8,24807.0,178.801,178.8606,178.5225,178.8208,24807.0
2025-02-24 12:25:00,179.71,180.1,179.71,179.95,26158.0,178.7313,179.1192,178.7313,178.97,26158.0
2025-02-24 12:30:00,179.94,180.37,179.85,180.34,49408.0,178.9601,179.3877,178.8706,179.3579,49408.0
2025-02-24 12:35:00,180.29,180.54,180.25,180.34,11717.0,179.3082,179.5568,179.2684,179.3579,11717.0
2025-02-24 12:40:00,180.31,180.76,180.26,180.41,10729.0,179.3281,179.7756,179.2783,179.4275,10729.0
2025-02-24 12:45:00,180.47,180.77,180.38,180.65,5509.0,179.4872,179.7856,179.3977,179.6662,5509.0
2025-02-24 12:50:00,180.67,180.67,180.35,180.38,5792.0,179.6861,179.6861,179.3678,179.3977,5792.0
2025-02-24 12:55:00,180.47,180.58,180.3,180.4,8230.0,179.4872,179.5966,179.3181,179.4176,8230.0
2025-02-24 13:00:00,180.43,180.52,180.1,180.1,25623.0,179.4474,179.5369,179.1192,179.1192,25623.0
2025-02-24 13:05:00,180.2,180.44,180.1,180.33,10255.0,179.2187,179.4574,179.1192,179.348,10255.0
2025-02-24 13:10:00,180.27,180.44,180.09,180.24,17358.0,179.2883,179.4574,179.1093,179.2584,17358.0
2025-02-24 13:15:00,180.17,180.72,180.1,180.72,39012.0,179.1888,179.7358,179.1192,179.7358,39012.0
2025-02-24 13:20:00,180.49,180.75,180.47,180.49,13666.0,179.5071,179.7657,179.4872,179.5071,13666.0
2025-02-24 13:25:00,180.57,180.67,180.3,180.35,6686.0,179.5867,179.6861,179.3181,179.3678,6686.0
2025-02-24 13:30:00,180.25,180.4,180.16,180.16,10962.0,179.2684,179.4176,179.1789,179.1789,10962.0
2025-02-24 13:35:00,180.06,180.33,179.97,180.05,13667.0,179.0794,179.348,178.9899,179.0695,13667.0
2025-02-24 13:40:00,180.02,180.1,179.9,180.0,12766.0,179.0396,179.1192,178.9203,179.0198,12766.0
2025-02-24 13:45:00,180.02,180.03,179.84,179.95,14272.0,179.0396,179.0496,178.8606,178.97,14272.0
2025-02-24 13:50:00,179.93,179.99,179.85,179.94,13935.0,178.9501,179.0098,178.8706,178.9601,13935.0
2025-02-24 13:55:00,179.96,179.98,179.79,179.81,19998.0,178.98,178.9999,178.8109,178.8308,19998.0
2025-02-24 14:00:00,179.78,179.84,179.42,179.63,20479.0,178.801,178.8606,178.4429,178.6518,20479.0
2025-02-24 14:05:00,179.7,179.72,179.41,179.61,14500.0,178.7214,178.7413,178.433,178.6319,14500.0
2025-02-24 14:10:00,179.67,179.67,179.34,179.44,18688.0,178.6916,178.6916,178.3633,178.4628,18688.0
2025-02-24 14:15:00,179.44,179.5,179.1,179.17,30205.0,178.4628,178.5225,178.1247,178.1943,30205.0
2025-02-24 14:20:00,179.1,179.62,178.91,179.59,33738.0,178.1247,178.6418,177.9357,178.612,33738.0
2025-02-24 14:25:00,179.58,179.75,179.56,179.75,5481.0,178.602,178.7711,178.5822,178.7711,5481.0
2025-02-24 14:30:00,179.7,179.77,179.58,179.76,5960.0,178.7214,178.791,178.602,178.7811,5960.0
2025-02-24 14:35:00,179.75,179.75,179.25,179.4,20607.0,178.7711,178.7711,178.2738,178.423,20607.0
2025-02-24 14:40:00,179.41,179.54,179.28,179.44,12478.0,178.433,178.5623,178.3037,178.4628,12478.0
2025-02-24 14:45:00,179.47,179.69,179.41,179.65,15794.0,178.4926,178.7114,178.433,178.6717,15794.0
2025-02-24 14:50:00,179.65,179.69,179.47,179.58,7109.0,178.6717,178.7114,178.4926,178.602,7109.0
2025-02-24 14:55:00,179.49,179.62,179.29,179.47,18838.0,178.5125,178.6418,178.3136,178.4926,18838.0
2025-02-24 15:00:00,179.46,179.65,179.39,179.59,11292.0,178.4827,178.6717,178.4131,178.612,11292.0
2025-02-24 15:05:00,179.5,179.59,179.26,179.42,28390.0,178.5225,178.612,178.2838,178.4429,28390.0
2025-02-24 15:10:00,179.38,179.48,179.29,179.41,10496.0,178.4031,178.5026,178.3136,178.433,10496.0
2025-02-24 15:15:00,179.41,179.51,179.32,179.39,31592.0,178.433,178.5324,178.3435,178.4131,31592.0
2025-02-24 15:20:00,179.39,179.71,179.34,179.47,36599.0,178.4131,178.7313,178.3633,178.4926,36599.0
2025-02-24 15:25:00,179.44,179.57,179.36,179.48,55477.0,178.4628,178.5921,178.3832,178.5026,55477.0
2025-02-24 15:30:00,179.43,179.89,179.4,179.72,34694.0,178.4529,178.9104,178.423,178.7413,34694.0
2025-02-24 15:35:00,179.68,180.02,179.58,179.65,33962.0,178.7015,179.0396,178.602,178.6717,33962.0
2025-02-24 15:40:00,179.65,179.65,179.1,179.13,54849.0,178.6717,178.6717,178.1247,178.1545,54849.0
2025-02-24 15:45:00,179.13,179.76,179.1,179.58,55536.0,178.1545,178.7811,178.1247,178.602,55536.0
2025-02-24 15:50:00,179.64,179.69,178.18,178.8,142733.0,178.6617,178.7114,177.2097,177.8263,142733.0
2025-02-24 15:55:00,178.8,179.33,178.8,179.24,322257.0,177.8263,178.3534,177.8263,178.2639,322257.0
2025-02-25 09:30:00,180.2,180.56,178.51,180.22,75336.0,179.2187,179.5767,177.5379,179.2386,75336.0
2025-02-25 09:35:00,179.78,180.33,178.97,179.95,26551.0,178.801,179.348,177.9954,178.97,26551.0
2025-02-25 09:40:00,179.92,179.99,179.0,179.02,33823.0,178.9402,179.0098,178.0252,178.0451,33823.0
2025-02-25 09:45:00,179.02,179.6,178.97,179.53,14491.0,178.0451,178.6219,177.9954,178.5523,14491.0
2025-02-25 09:50:00,179.53,180.84,179.48,180.42,29789.0,178.5523,179.8552,178.5026,179.4375,29789.0
2025-02-25 09:55:00,180.58,180.6,179.85,179.85,22693.0,179.5966,179.6165,178.8706,178.8706,22693.0
2025-02-25 10:00:00,179.78,180.68,179.34,180.48,21979.0,178.801,179.6961,178.3633,179.4971,21979.0
2025-02-25 10:05:00,180.54,180.72,180.14,180.19,24612.0,179.5568,179.7358,179.159,179.2087,24612.0
2025-02-25 10:10:00,180.15,180.55,180.14,180.37,12371.0,179.1689,179.5668,179.159,179.3877,12371.0
2025-02-25 10:15:00,180.26,180.56,180.09,180.43,26256.0,179.2783,179.5767,179.1093,179.4474,26256.0
2025-02-25 10:20:00,180.5,180.72,179.34,179.34,25764.0,179.517,179.7358,178.3633,178.3633,25764.0
2025-02-25 10:25:00,179.5,180.11,178.92,179.91,36160.0,178.5225,179.1292,177.9456,178.9302,36160.0
2025-02-25 10:30:00,180.07,180.07,179.37,179.99,14141.0,179.0894,179.0894,178.3932,179.0098,14141.0
2025-02-25 10:35:00,179.92,180.07,179.37,179.65,12854.0,178.9402,179.0894,178.3932,178.6717,12854.0
2025-02-25 10:40:00,179.6,180.09,179.53,179.9,27608.0,178.6219,179.1093,178.5523,178.9203,27608.0
2025-02-25 10:45:00,179.78,179.87,179.6,179.69,15396.0,178.801,178.8905,178.6219,178.7114,15396.0
2025-02-25 10:50:00,179.68,179.72,178.72,178.95,28900.0,178.7015,178.7413,177.7467,177.9755,28900.0
2025-02-25 10:55:00,179.17,179.17,178.78,179.03,18102.0,178.1943,178.1943,177.8064,178.055,18102.0
2025-02-25 11:00:00,179.03,179.22,178.91,179.16,9149.0,178.055,178.244,177.9357,178.1843,9149.0
2025-02-25 11:05:00,179.13,179.39,179.03,179.24,22201.0,178.1545,178.4131,178.055,178.2639,22201.0
2025-02-25 11:10:00,179.19,179.23,178.63,178.69,40506.0,178.2142,178.2539,177.6572,177.7169,40506.0
2025-02-25 11:15:00,178.69,178.85,178.46,178.66,25135.0,177.7169,177.876,177.4881,177.6871,25135.0
2025-02-25 11:20:00,178.66,178.7,178.5,178.7,18229.0,177.6871,177.7268,177.5279,177.7268,18229.0
2025-02-25 11:25:00,178.55,178.55,178.16,178.53,24996.0,177.5777,177.5777,177.1898,177.5578,24996.0
2025-02-25 11:30:00,178.53,178.56,178.12,178.21,22323.0,177.5578,177.5876,177.15,177.2395,22323.0
2025-02-25 11:35:00,178.21,178.53,178.17,178.42,16126.0,177.2395,177.5578,177.1997,177.4484,16126.0
2025-02-25 11:40:00,178.52,178.72,178.4,178.72,10199.0,177.5478,177.7467,177.4285,177.7467,10199.0
2025-02-25 11:45:00,178.72,178.79,178.55,178.56,9460.0,177.7467,177.8163,177.5777,177.5876,9460.0
2025-02-25 11:50:00,178.61,178.71,178.41,178.59,20680.0,177.6373,177.7368,177.4384,177.6174,20680.0
2025-02-25 11:55:00,178.59,178.62,178.3,178.42,20430.0,177.6174,177.6473,177.329,177.4484,20430.0
2025-02-25 12:00:00,178.42,178.48,178.03,178.31,9304.0,177.4484,177.508,177.0605,177.339,9304.0
2025-02-25 12:05:00,178.31,178.31,177.96,178.15,14862.0,177.339,177.339,176.9909,177.1798,14862.0
2025-02-25 12:10:00,178.15,178.25,177.97,178.18,15180.0,177.1798,177.2793,177.0008,177.2097,15180.0
2025-02-25 12:15:00,178.19,178.41,178.17,178.41,7865.0,177.2196,177.4384,177.1997,177.4384,7865.0
2025-02-25 12:20:00,178.4,178.56,178.18,178.56,13917.0,177.4285,177.5876,177.2097,177.5876,13917.0
2025-02-25 12:25:00,178.67,178.78,178.51,178.72,3792.0,177.697,177.8064,177.5379,177.7467,3792.0
2025-02-25 12:30:00,178.67,178.94,178.65,178.92,7636.0,177.697,177.9655,177.6771,177.9456,7636.0
2025-02-25 12:35:00,178.89,178.98,178.68,178.7,21520.0,177.9158,178.0053,177.7069,177.7268,21520.0
2025-02-25 12:40:00,178.76,179.01,178.69,178.81,12554.0,177.7865,178.0351,177.7169,177.8362,12554.0
2025-02-25 12:45:00,178.79,179.1,178.71,178.97,7372.0,177.8163,178.1247,177.7368,177.9954,7372.0
2025-02-25 12:50:00,179.04,179.07,178.8,178.88,7580.0,178.065,178.0948,177.8263,177.9059,7580.0
2025-02-25 12:55:00,178.88,178.94,178.77,178.86,10757.0,177.9059,177.9655,177.7965,177.886,10757.0
2025-02-25 13:00:00,178.86,179.11,178.86,178.93,11527.0,177.886,178.1346,177.886,177.9556,11527.0
2025-02-25 13:05:00,178.89,178.96,178.68,178.68,9260.0,177.9158,177.9854,177.7069,177.7069,9260.0
2025-02-25 13:10:00,178.68,178.89,178.63,178.82,15801.0,177.7069,177.9158,177.6572,177.8462,15801.0
2025-02-25 13:15:00,178.76,178.84,178.54,178.61,12340.0,177.7865,177.8661,177.5677,177.6373,12340.0
2025-02-25 13:20:00,178.55,178.6,178.38,178.55,8991.0,177.5777,177.6274,177.4086,177.5777,8991.0
2025-02-25 13:25:00,178.47,178.5,177.75,177.9,71635.0,177.4981,177.5279,176.782,176.9312,71635.0
2025-02-25 13:30:00,177.81,178.33,177.77,178.24,19924.0,176.8417,177.3588,176.8019,177.2693,19924.0
2025-02-25 13:35:00,178.24,178.89,178.12,178.5,17029.0,177.2693,177.9158,177.15,177.5279,17029.0
2025-02-25 13:40:00,178.43,178.58,178.4,178.48,6576.0,177.4583,177.6075,177.4285,177.508,6576.0
2025-02-25 13:45:00,178.48,178.64,178.4,178.48,11412.0,177.508,177.6672,177.4285,177.508,11412.0
2025-02-25 13:50:00,178.48,178.98,178.31,178.58,68927.0,177.508,178.0053,177.339,177.6075,68927.0
2025-02-25 13:55:00,178.58,178.9,178.49,178.73,12808.0,177.6075,177.9257,177.518,177.7567,12808.0
2025-02-25 14:00:00,178.68,178.79,178.12,178.18,20260.0,177.7069,177.8163,177.15,177.2097,20260.0
2025-02-25 14:05:00,178.22,178.49,178.08,178.41,18764.0,177.2494,177.518,177.1102,177.4384,18764.0
2025-02-25 14:10:00,178.34,178.52,178.28,178.52,63515.0,177.3688,177.5478,177.3091,177.5478,63515.0
2025-02-25 14:15:00,178.44,178.66,178.4,178.46,19808.0,177.4682,177.6871,177.4285,177.4881,19808.0
2025-02-25 14:20:00,178.46,178.46,177.05,177.35,42315.0,177.4881,177.4881,176.0858,176.3842,42315.0
2025-02-25 14:25:00,177.35,177.46,177.13,177.31,10702.0,176.3842,176.4936,176.1654,176.3444,10702.0
2025-02-25 14:30:00,177.31,177.45,176.63,176.78,99552.0,176.3444,176.4836,175.6681,175.8173,99552.0
2025-02-25 14:35:00,176.87,177.18,176.63,177.09,56331.0,175.9068,176.2151,175.6681,176.1256,56331.0
2025-02-25 14:40:00,177.08,177.56,176.69,177.47,54141.0,176.1157,176.593,175.7278,176.5035,54141.0
2025-02-25 14:45:00,177.31,177.43,176.97,177.11,34264.0,176.3444,176.4638,176.0063,176.1455,34264.0
2025-02-25 14:50:00,177.11,177.23,176.66,176.66,19728.0,176.1455,176.2648,175.6979,175.6979,19728.0
2025-02-25 14:55:00,176.64,176.84,176.28,176.36,32189.0,175.6781,175.877,175.32,175.3996,32189.0
2025-02-25 15:00:00,176.45,176.53,175.81,176.5,49330.0,175.4891,175.5687,174.8526,175.5388,49330.0
2025-02-25 15:05:00,176.5,176.6,176.22,176.3,21135.0,175.5388,175.6383,175.2603,175.3399,21135.0
2025-02-25 15:10:00,176.31,176.37,175.99,176.16,22573.0,175.3498,175.4095,175.0316,175.2007,22573.0
2025-02-25 15:15:00,176.15,176.38,176.0,176.28,25336.0,175.1907,175.4195,175.0415,175.32,25336.0
2025-02-25 15:20:00,176.31,176.68,176.31,176.54,25800.0,175.3498,175.7178,175.3498,175.5786,25800.0
2025-02-25 15:25:00,176.54,176.98,176.45,176.98,22184.0,175.5786,176.0162,175.4891,176.0162,22184.0
2025-02-25 15:30:00,177.03,177.09,176.59,176.73,19710.0,176.0659,176.1256,175.6283,175.7676,19710.0
2025-02-25 15:35:00,176.73,176.82,176.23,176.43,33737.0,175.7676,175.8571,175.2703,175.4692,33737.0
2025-02-25 15:40:00,176.37,176.48,175.94,176.11,41959.0,175.4095,175.5189,174.9819,175.1509,41959.0
2025-02-25 15:45:00,176.04,177.37,176.03,177.37,61947.0,175.0813,176.4041,175.0714,176.4041,61947.0
2025-02-25 15:50:00,177.39,177.92,177.32,177.79,88961.0,176.424,176.9511,176.3543,176.8218,88961.0
2025-02-25 15:55:00,177.79,178.36,177.79,178.02,263507.0,176.8218,177.3887,176.8218,177.0505,263507.0
2025-02-26 09:30:00,179.47,180.25,177.71,177.86,71891.0,178.4926,179.2684,176.7422,176.8914,71891.0
2025-02-26 09:35:00,177.71,178.0,176.44,176.94,25995.0,176.7422,177.0306,175.4791,175.9764,25995.0
2025-02-26 09:40:00,176.99,177.85,176.99,177.83,32042.0,176.0261,176.8815,176.0261,176.8616,32042.0
2025-02-26 09:45:00,177.85,177.87,176.81,177.07,20261.0,176.8815,176.9014,175.8471,176.1057,20261.0
2025-02-26 09:50:00,177.21,177.45,176.82,177.04,25632.0,176.2449,176.4836,175.8571,176.0759,25632.0
2025-02-26 09:55:00,176.84,177.78,176.83,177.6,50385.0,175.877,176.8118,175.867,176.6328,50385.0
2025-02-26 10:00:00,177.4,177.86,177.2,177.67,26388.0,176.4339,176.8914,176.235,176.7024,26388.0
2025-02-26 10:05:00,177.54,178.54,177.5,178.46,97787.0,176.5732,177.5677,176.5334,177.4881,97787.0
2025-02-26 10:10:00,178.42,178.74,178.16,178.52,5122.0,177.4484,177.7666,177.1898,177.5478,5122.0
2025-02-26 10:15:00,178.36,178.63,178.05,178.14,10138.0,177.3887,177.6572,177.0804,177.1699,10138.0
2025-02-26 10:20:00,178.13,178.19,177.89,178.11,14179.0,177.1599,177.2196,176.9212,177.14,14179.0
2025-02-26 10:25:00,177.97,178.22,177.81,178.09,14801.0,177.0008,177.2494,176.8417,177.1202,14801.0
2025-02-26 10:30:00,178.09,178.38,178.0,178.12,8947.0,177.1202,177.4086,177.0306,177.15,8947.0
2025-02-26 10:35:00,178.12,178.24,178.0,178.06,35731.0,177.15,177.2693,177.0306,177.0903,35731.0
2025-02-26 10:40:00,178.13,178.3,178.11,178.28,6946.0,177.1599,177.329,177.14,177.3091,6946.0
2025-02-26 10:45:00,178.35,178.77,178.21,178.76,7370.0,177.3787,177.7965,177.2395,177.7865,7370.0
2025-02-26 10:50:00,178.77,178.86,178.58,178.71,4782.0,177.7965,177.886,177.6075,177.7368,4782.0
2025-02-26 10:55:00,178.72,178.98,178.55,178.74,18621.0,177.7467,178.0053,177.5777,177.7666,18621.0
2025-02-26 11:00:00,178.78,178.96,178.54,178.65,21147.0,177.8064,177.9854,177.5677,177.6771,21147.0
2025-02-26 11:05:00,178.8,179.34,178.74,179.1,11070.0,177.8263,178.3633,177.7666,178.1247,11070.0
2025-02-26 11:10:00,179.2,179.46,179.07,179.31,27256.0,178.2241,178.4827,178.0948,178.3335,27256.0
2025-02-26 11:15:00,179.45,179.75,179.38,179.48,9726.0,178.4727,178.7711,178.4031,178.5026,9726.0
2025-02-26 11:20:00,179.45,179.51,179.0,179.16,15715.0,178.4727,178.5324,178.0252,178.1843,15715.0
2025-02-26 11:25:00,179.13,179.27,178.67,178.98,18961.0,178.1545,178.2937,177.697,178.0053,18961.0
2025-02-26 11:30:00,178.95,179.11,178.78,178.8,15630.0,177.9755,178.1346,177.8064,177.8263,15630.0
2025-02-26 11:35:00,178.8,178.95,178.68,178.95,17134.0,177.8263,177.9755,177.7069,177.9755,17134.0
2025-02-26 11:40:00,179.0,179.4,178.96,179.19,25317.0,178.0252,178.423,177.9854,178.2142,25317.0
2025-02-26 11:45:00,179.15,179.35,177.96,177.98,178062.0,178.1744,178.3733,176.9909,177.0108,178062.0
2025-02-26 11:50:00,177.81,178.61,177.4,178.61,75310.0,176.8417,177.6373,176.4339,177.6373,75310.0
2025-02-26 11:55:00,178.55,178.65,178.42,178.59,66199.0,177.5777,177.6771,177.4484,177.6174,66199.0
2025-02-26 12:00:00,178.5,178.72,178.5,178.62,2160.0,177.5279,177.7467,177.5279,177.6473,2160.0
2025-02-26 12:05:00,178.65,178.8,178.5,178.72,4547.0,177.6771,177.8263,177.5279,177.7467,4547.0
2025-02-26 12:10:00,178.74,179.04,178.64,179.04,17573.0,177.7666,178.065,177.6672,178.065,17573.0
2025-02-26 12:15:00,179.04,179.09,178.68,178.69,19295.0,178.065,178.1147,177.7069,177.7169,19295.0
2025-02-26 12:20:00,178.69,178.74,178.41,178.57,26047.0,177.7169,177.7666,177.4384,177.5975,26047.0
2025-02-26 12:25:00,178.68,179.56,178.57,179.07,17698.0,177.7069,178.5822,177.5975,178.0948,17698.0
2025-02-26 12:30:00,179.06,179.23,178.82,178.9,6780.0,178.0849,178.2539,177.8462,177.9257,6780.0
2025-02-26 12:35:00,178.9,178.9,178.62,178.63,8675.0,177.9257,177.9257,177.6473,177.6572,8675.0
2025-02-26 12:40:00,178.66,178.91,178.54,178.8,17981.0,177.6871,177.9357,177.5677,177.8263,17981.0
2025-02-26 12:45:00,178.81,179.15,178.76,179.07,32169.0,177.8362,178.1744,177.7865,178.0948,32169.0
2025-02-26 12:50:00,178.93,179.17,178.19,178.21,215212.0,177.9556,178.1943,177.2196,177.2395,215212.0
2025-02-26 12:55:00,178.21,178.51,178.11,178.36,26992.0,177.2395,177.5379,177.14,177.3887,26992.0
2025-02-26 13:00:00,178.34,178.74,178.26,178.63,31460.0,177.3688,177.7666,177.2892,177.6572,31460.0
2025-02-26 13:05:00,178.7,178.84,178.62,178.73,19210.0,177.7268,177.8661,177.6473,177.7567,19210.0
2025-02-26 13:10:00,178.73,178.87,178.49,178.55,30523.0,177.7567,177.8959,177.518,177.5777,30523.0
2025-02-26 13:15:00,178.57,178.57,178.31,178.39,13192.0,177.5975,177.5975,177.339,177.4185,13192.0
2025-02-26 13:20:00,178.39,178.75,178.39,178.59,12173.0,177.4185,177.7766,177.4185,177.6174,12173.0
2025-02-26 13:25:00,178.55,178.64,178.34,178.42,26000.0,177.5777,177.6672,177.3688,177.4484,26000.0
2025-02-26 13:30:00,178.45,178.69,178.4,178.69,14179.0,177.4782,177.7169,177.4285,177.7169,14179.0
2025-02-26 13:35:00,178.67,178.71,178.58,178.66,27623.0,177.697,177.7368,177.6075,177.6871,27623.0
2025-02-26 13:40:00,178.66,178.72,178.58,178.62,5982.0,177.6871,177.7467,177.6075,177.6473,5982.0
2025-02-26 13:45:00,178.62,178.62,178.06,178.33,34903.0,177.6473,177.6473,177.0903,177.3588,34903.0
2025-02-26 13:50:00,178.41,178.41,178.1,178.19,18408.0,177.4384,177.4384,177.1301,177.2196,18408.0
2025-02-26 13:55:00,178.19,178.82,178.13,178.68,212522.0,177.2196,177.8462,177.1599,177.7069,212522.0
2025-02-26 14:00:00,178.68,178.68,178.3,178.42,14948.0,177.7069,177.7069,177.329,177.4484,14948.0
2025-02-26 14:05:00,178.4,178.4,178.17,178.23,34656.0,177.4285,177.4285,177.1997,177.2594,34656.0
2025-02-26 14:10:00,178.28,178.28,177.96,178.03,34522.0,177.3091,177.3091,176.9909,177.0605,34522.0
2025-02-26 14:15:00,178.03,178.11,177.95,178.03,30362.0,177.0605,177.14,176.9809,177.0605,30362.0
2025-02-26 14:20:00,178.03,178.51,177.99,178.44,8545.0,177.0605,177.5379,177.0207,177.4682,8545.0
2025-02-26 14:25:00,178.45,178.57,178.35,178.55,23515.0,177.4782,177.5975,177.3787,177.5777,23515.0
2025-02-26 14:30:00,178.55,178.56,178.34,178.5,12929.0,177.5777,177.5876,177.3688,177.5279,12929.0
2025-02-26 14:35:00,178.51,179.08,178.51,178.97,31236.0,177.5379,178.1048,177.5379,177.9954,31236.0
2025-02-26 14:40:00,178.88,179.01,178.76,178.84,21043.0,177.9059,178.0351,177.7865,177.8661,21043.0
2025-02-26 14:45:00,178.84,178.97,178.65,178.72,31205.0,177.8661,177.9954,177.6771,177.7467,31205.0
2025-02-26 14:50:00,178.72,178.72,178.29,178.43,30727.0,177.7467,177.7467,177.3191,177.4583,30727.0
2025-02-26 14:55:00,178.43,178.68,178.38,178.59,25275.0,177.4583,177.7069,177.4086,177.6174,25275.0
2025-02-26 15:00:00,178.56,178.6,178.42,178.44,12145.0,177.5876,177.6274,177.4484,177.4682,12145.0
2025-02-26 15:05:00,178.48,178.59,178.33,178.38,22178.0,177.508,177.6174,177.3588,177.4086,22178.0
2025-02-26 15:10:00,178.38,178.51,178.34,178.44,17460.0,177.4086,177.5379,177.3688,177.4682,17460.0
2025-02-26 15:15:00,178.44,178.49,178.27,178.31,46611.0,177.4682,177.518,177.2992,177.339,46611.0
2025-02-26 15:20:00,178.29,178.35,178.08,178.28,43408.0,177.3191,177.3787,177.1102,177.3091,43408.0
2025-02-26 15:25:00,178.28,178.4,178.09,178.28,40683.0,177.3091,177.4285,177.1202,177.3091,40683.0
2025-02-26 15:30:00,178.28,178.95,178.28,178.74,367138.0,177.3091,177.9755,177.3091,177.7666,367138.0
2025-02-26 15:35:00,178.67,178.73,178.35,178.36,40749.0,177.697,177.7567,177.3787,177.3887,40749.0
2025-02-26 15:40:00,178.36,178.85,178.35,178.72,143673.0,177.3887,177.876,177.3787,177.7467,143673.0
2025-02-26 15:45:00,178.72,178.88,177.76,177.94,62715.0,177.7467,177.9059,176.792,176.971,62715.0
2025-02-26 15:50:00,177.96,178.44,177.78,178.28,124097.0,176.9909,177.4682,176.8118,177.3091,124097.0
2025-02-26 15:55:00,178.31,178.53,178.13,178.35,325133.0,177.339,177.5578,177.1599,177.3787,325133.0
2025-02-27 09:30:00,172.42,173.65,171.1,171.35,180233.0,171.481,172.7043,170.1682,170.4169,180233.0
2025-02-27 09:35:00,171.46,172.44,170.7,171.91,61149.0,170.5263,171.5009,169.7704,170.9738,61149.0
2025-02-27 09:40:00,171.95,173.84,171.95,173.09,106031.0,171.0136,172.8933,171.0136,172.1474,106031.0
2025-02-27 09:45:00,173.0,173.08,171.82,172.06,41303.0,172.0579,172.1374,170.8843,171.123,41303.0
2025-02-27 09:50:00,171.98,173.0,171.69,172.78,61817.0,171.0434,172.0579,170.755,171.8391,61817.0
2025-02-27 09:55:00,173.0,174.22,172.66,173.34,47679.0,172.0579,173.2712,171.7197,172.396,47679.0
2025-02-27 10:00:00,173.34,173.35,171.66,172.18,155988.0,172.396,172.406,170.7252,171.2423,155988.0
2025-02-27 10:05:00,172.09,172.46,171.57,171.94,38215.0,171.1528,171.5208,170.6357,171.0036,38215.0
2025-02-27 10:10:00,171.99,172.15,171.61,172.15,21338.0,171.0534,171.2125,170.6754,171.2125,21338.0
2025-02-27 10:15:00,171.93,172.51,171.76,172.19,43752.0,170.9937,171.5705,170.8246,171.2523,43752.0
2025-02-27 10:20:00,172.33,172.5,171.97,172.37,16765.0,171.3915,171.5606,171.0335,171.4313,16765.0
2025-02-27 10:25:00,172.33,172.46,172.0,172.44,10999.0,171.3915,171.5208,171.0633,171.5009,10999.0
2025-02-27 10:30:00,172.35,172.77,172.23,172.3,26277.0,171.4114,171.8291,171.2921,171.3617,26277.0
2025-02-27 10:35:00,172.29,172.4,171.8,171.95,19494.0,171.3517,171.4611,170.8644,171.0136,19494.0
2025-02-27 10:40:00,171.99,172.12,171.75,171.95,19821.0,171.0534,171.1827,170.8147,171.0136,19821.0
2025-02-27 10:45:00,172.08,172.4,171.82,172.06,14167.0,171.1429,171.4611,170.8843,171.123,14167.0
2025-02-27 10:50:00,171.96,172.08,171.7,171.78,26106.0,171.0235,171.1429,170.765,170.8445,26106.0
2025-02-27 10:55:00,171.76,171.95,171.51,171.76,23685.0,170.8246,171.0136,170.576,170.8246,23685.0
2025-02-27 11:00:00,171.75,171.8,171.34,171.63,39745.0,170.8147,170.8644,170.4069,170.6953,39745.0
2025-02-27 11:05:00,171.71,172.41,171.71,172.3,11027.0,170.7749,171.4711,170.7749,171.3617,11027.0
2025-02-27 11:10:00,172.31,172.69,172.28,172.63,6110.0,171.3716,171.7496,171.3418,171.6899,6110.0
2025-02-27 11:15:00,172.7,173.09,172.5,172.85,19379.0,171.7595,172.1474,171.5606,171.9087,19379.0
2025-02-27 11:20:00,173.01,173.6,172.85,173.53,18196.0,172.0678,172.6546,171.9087,172.585,18196.0
2025-02-27 11:25:00,173.53,173.56,172.39,172.42,6943.0,172.585,172.6148,171.4512,171.481,6943.0
2025-02-27 11:30:00,172.53,172.7,172.32,172.64,7810.0,171.5904,171.7595,171.3816,171.6998,7810.0
2025-02-27 11:35:00,172.59,173.07,172.55,172.84,8913.0,171.6501,172.1275,171.6103,171.8987,8913.0
2025-02-27 11:40:00,172.89,173.07,172.78,172.88,5748.0,171.9485,172.1275,171.8391,171.9385,5748.0
2025-02-27 11:45:00,172.88,172.95,172.76,172.76,3633.0,171.9385,172.0081,171.8192,171.8192,3633.0
2025-02-27 11:50:00,172.78,172.87,172.51,172.87,10482.0,171.8391,171.9286,171.5705,171.9286,10482.0
2025-02-27 11:55:00,172.79,172.91,172.59,172.74,5579.0,171.849,171.9684,171.6501,171.7993,5579.0
2025-02-27 12:00:00,172.54,172.93,172.5,172.83,11136.0,171.6004,171.9883,171.5606,171.8888,11136.0
2025-02-27 12:05:00,172.74,172.95,172.5,172.63,12568.0,171.7993,172.0081,171.5606,171.6899,12568.0
2025-02-27 12:10:00,172.59,172.89,172.5,172.78,12225.0,171.6501,171.9485,171.5606,171.8391,12225.0
2025-02-27 12:15:00,172.88,173.15,172.82,173.15,5144.0,171.9385,172.2071,171.8789,172.2071,5144.0
2025-02-27 12:20:00,173.18,173.74,173.17,173.66,12030.0,172.2369,172.7938,172.2269,172.7143,12030.0
2025-02-27 12:25:00,173.66,174.05,173.66,174.04,7883.0,172.7143,173.1022,172.7143,173.0922,7883.0
2025-02-27 12:30:00,173.96,174.29,173.95,174.17,12290.0,173.0126,173.3408,173.0027,173.2215,12290.0
2025-02-27 12:35:00,174.14,174.3,174.04,174.18,7725.0,173.1917,173.3508,173.0922,173.2314,7725.0
2025-02-27 12:40:00,174.19,174.19,173.77,173.82,6930.0,173.2414,173.2414,172.8237,172.8734,6930.0
2025-02-27 12:45:00,173.86,173.92,173.54,173.54,7676.0,172.9132,172.9729,172.5949,172.5949,7676.0
2025-02-27 12:50:00,173.56,173.56,173.33,173.43,6608.0,172.6148,172.6148,172.3861,172.4855,6608.0
2025-02-27 12:55:00,173.52,173.67,173.4,173.53,8922.0,172.575,172.7242,172.4557,172.585,8922.0
2025-02-27 13:00:00,173.53,173.73,173.52,173.52,7495.0,172.585,172.7839,172.575,172.575,7495.0
2025-02-27 13:05:00,173.5,173.55,173.26,173.33,5239.0,172.5552,172.6049,172.3165,172.3861,5239.0
2025-02-27 13:10:00,173.3,173.39,173.19,173.33,6953.0,172.3562,172.4458,172.2468,172.3861,6953.0
2025-02-27 13:15:00,173.36,173.48,173.33,173.35,6371.0,172.4159,172.5353,172.3861,172.406,6371.0
2025-02-27 13:20:00,173.39,173.84,173.37,173.84,10668.0,172.4458,172.8933,172.4259,172.8933,10668.0
2025-02-27 13:25:00,173.76,173.86,173.54,173.6,15556.0,172.8137,172.9132,172.5949,172.6546,15556.0
2025-02-27 13:30:00,173.49,173.69,173.47,173.6,3555.0,172.5452,172.7441,172.5253,172.6546,3555.0
2025-02-27 13:35:00,173.75,173.99,173.64,173.92,7555.0,172.8038,173.0425,172.6944,172.9729,7555.0
2025-02-27 13:40:00,173.94,174.26,173.5,173.55,10854.0,172.9928,173.311,172.5552,172.6049,10854.0
2025-02-27 13:45:00,173.72,173.82,173.65,173.75,3821.0,172.774,172.8734,172.7043,172.8038,3821.0
2025-02-27 13:50:00,173.76,173.85,173.38,173.38,3346.0,172.8137,172.9032,172.4358,172.4358,3346.0
2025-02-27 13:55:00,173.37,173.55,173.3,173.3,6152.0,172.4259,172.6049,172.3562,172.3562,6152.0
2025-02-27 14:00:00,173.28,173.46,173.24,173.24,5627.0,172.3364,172.5154,172.2966,172.2966,5627.0
2025-02-27 14:05:00,173.18,173.3,172.98,173.25,10275.0,172.2369,172.3562,172.038,172.3065,10275.0
2025-02-27 14:10:00,173.22,173.35,173.22,173.31,5811.0,172.2767,172.406,172.2767,172.3662,5811.0
2025-02-27 14:15:00,173.26,173.31,173.17,173.24,7454.0,172.3165,172.3662,172.2269,172.2966,7454.0
2025-02-27 14:20:00,173.23,173.23,172.69,172.69,10962.0,172.2866,172.2866,171.7496,171.7496,10962.0
2025-02-27 14:25:00,172.72,172.89,172.54,172.64,12565.0,171.7794,171.9485,171.6004,171.6998,12565.0
2025-02-27 14:30:00,172.57,172.68,172.44,172.54,13432.0,171.6302,171.7396,171.5009,171.6004,13432.0
2025-02-27 14:35:00,172.55,172.56,171.94,172.09,14424.0,171.6103,171.6203,171.0036,171.1528,14424.0
2025-02-27 14:40:00,172.0,172.01,171.65,171.67,9782.0,171.0633,171.0733,170.7152,170.7351,9782.0
2025-02-27 14:45:00,171.67,172.0,171.67,171.92,14220.0,170.7351,171.0633,170.7351,170.9838,14220.0
2025-02-27 14:50:00,171.99,172.18,171.88,172.06,20648.0,171.0534,171.2423,170.944,171.123,20648.0
2025-02-27 14:55:00,172.06,172.18,172.0,172.13,11000.0,171.123,171.2423,171.0633,171.1926,11000.0
2025-02-27 15:00:00,172.05,172.23,171.82,172.18,22829.0,171.113,171.2921,170.8843,171.2423,22829.0
2025-02-27 15:05:00,172.2,172.43,172.11,172.33,16487.0,171.2622,171.491,171.1727,171.3915,16487.0
2025-02-27 15:10:00,172.36,172.57,172.27,172.53,10190.0,171.4214,171.6302,171.3319,171.5904,10190.0
2025-02-27 15:15:00,172.53,172.84,172.42,172.83,13881.0,171.5904,171.8987,171.481,171.8888,13881.0
2025-02-27 15:20:00,172.75,172.88,172.65,172.75,20269.0,171.8092,171.9385,171.7098,171.8092,20269.0
2025-02-27 15:25:00,172.75,172.77,172.51,172.68,27912.0,171.8092,171.8291,171.5705,171.7396,27912.0
2025-02-27 15:30:00,172.56,173.08,172.56,172.99,19722.0,171.6203,172.1374,171.6203,172.0479,19722.0
2025-02-27 15:35:00,172.97,173.03,172.86,172.91,27998.0,172.028,172.0877,171.9186,171.9684,27998.0
2025-02-27 15:40:00,172.99,173.02,172.85,172.92,31757.0,172.0479,172.0778,171.9087,171.9783,31757.0
2025-02-27 15:45:00,172.84,172.85,172.46,172.66,81820.0,171.8987,171.9087,171.5208,171.7197,81820.0
2025-02-27 15:50:00,172.71,173.0,172.56,173.0,54999.0,171.7695,172.0579,171.6203,172.0579,54999.0
2025-02-27 15:55:00,172.87,173.48,172.79,173.22,184500.0,171.9286,172.5353,171.849,172.2767,184500.0
2025-02-28 09:30:00,174.97,175.79,174.61,174.75,61577.0,174.0171,174.8327,173.6591,173.7983,61577.0
2025-02-28 09:35:00,174.84,174.84,174.05,174.75,22814.0,173.8879,173.8879,173.1022,173.7983,22814.0
2025-02-28 09:40:00,174.37,175.18,174.37,175.18,19866.0,173.4204,174.226,173.4204,174.226,19866.0
2025-02-28 09:45:00,174.62,175.37,174.33,175.0,24725.0,173.6691,174.415,173.3806,174.047,24725.0
2025-02-28 09:50:00,175.0,175.68,174.76,175.5,8681.0,174.047,174.7233,173.8083,174.5443,8681.0
2025-02-28 09:55:00,175.34,176.17,175.34,176.0,19466.0,174.3851,175.2106,174.3851,175.0415,19466.0
2025-02-28 10:00:00,176.13,176.7,175.89,176.4,24928.0,175.1708,175.7377,174.9321,175.4394,24928.0
2025-02-28 10:05:00,176.37,176.4,175.24,175.27,13655.0,175.4095,175.4394,174.2857,174.3155,13655.0
2025-02-28 10:10:00,175.37,175.65,175.19,175.47,9639.0,174.415,174.6934,174.2359,174.5144,9639.0
2025-02-28 10:15:00,175.44,175.44,174.56,174.74,29443.0,174.4846,174.4846,173.6094,173.7884,29443.0
2025-02-28 10:20:00,174.65,174.91,174.41,174.74,14834.0,173.6989,173.9575,173.4602,173.7884,14834.0
2025-02-28 10:25:00,174.67,174.92,174.3,174.81,15055.0,173.7188,173.9674,173.3508,173.858,15055.0
2025-02-28 10:30:00,174.52,175.23,174.52,175.04,7135.0,173.5696,174.2757,173.5696,174.0868,7135.0
2025-02-28 10:35:00,174.69,175.78,174.69,175.65,12003.0,173.7387,174.8227,173.7387,174.6934,12003.0
2025-02-28 10:40:00,175.65,175.65,174.84,174.94,22061.0,174.6934,174.6934,173.8879,173.9873,22061.0
2025-02-28 10:45:00,174.94,175.4,174.84,175.07,14401.0,173.9873,174.4448,173.8879,174.1166,14401.0
2025-02-28 10:50:00,175.0,175.06,174.89,174.99,7487.0,174.047,174.1067,173.9376,174.037,7487.0
2025-02-28 10:55:00,174.99,175.26,174.98,175.2,4143.0,174.037,174.3056,174.0271,174.2459,4143.0
2025-02-28 11:00:00,175.25,175.25,174.89,174.92,8982.0,174.2956,174.2956,173.9376,173.9674,8982.0
2025-02-28 11:05:00,174.94,175.2,174.81,175.15,16775.0,173.9873,174.2459,173.858,174.1962,16775.0
2025-02-28 11:10:00,175.11,175.55,175.11,175.31,7525.0,174.1564,174.594,174.1564,174.3553,7525.0
2025-02-28 11:15:00,175.24,175.55,175.11,175.19,10224.0,174.2857,174.594,174.1564,174.2359,10224.0
2025-02-28 11:20:00,175.19,175.25,174.65,174.75,20207.0,174.2359,174.2956,173.6989,173.7983,20207.0
2025-02-28 11:25:00,174.65,174.75,174.46,174.48,10867.0,173.6989,173.7983,173.5099,173.5298,10867.0
2025-02-28 11:30:00,174.46,174.57,174.32,174.32,4355.0,173.5099,173.6193,173.3707,173.3707,4355.0
2025-02-28 11:35:00,174.32,174.67,174.32,174.61,11736.0,173.3707,173.7188,173.3707,173.6591,11736.0
2025-02-28 11:40:00,174.55,174.63,174.35,174.52,19492.0,173.5994,173.679,173.4005,173.5696,19492.0
2025-02-28 11:45:00,174.54,174.87,174.41,174.72,10206.0,173.5895,173.9177,173.4602,173.7685,10206.0
2025-02-28 11:50:00,174.72,174.83,174.63,174.71,6478.0,173.7685,173.8779,173.679,173.7586,6478.0
2025-02-28 11:55:00,174.63,174.9,174.54,174.8,9660.0,173.679,173.9475,173.5895,173.8481,9660.0
2025-02-28 12:00:00,174.8,174.89,174.51,174.59,7320.0,173.8481,173.9376,173.5597,173.6392,7320.0
2025-02-28 12:05:00,174.59,174.68,174.4,174.5,2836.0,173.6392,173.7287,173.4503,173.5497,2836.0
2025-02-28 12:10:00,174.5,174.73,174.4,174.5,6371.0,173.5497,173.7785,173.4503,173.5497,6371.0
2025-02-28 12:15:00,174.44,174.48,174.21,174.24,13788.0,173.49,173.5298,173.2613,173.2911,13788.0
2025-02-28 12:20:00,174.23,174.26,173.86,173.92,17916.0,173.2812,173.311,172.9132,172.9729,17916.0
2025-02-28 12:25:00,173.98,174.23,173.91,173.97,7963.0,173.0325,173.2812,172.9629,173.0226,7963.0
2025-02-28 12:30:00,174.04,174.15,173.92,174.06,11624.0,173.0922,173.2016,172.9729,173.1121,11624.0
2025-02-28 12:35:00,174.07,174.12,173.97,174.01,10156.0,173.122,173.1718,173.0226,173.0624,10156.0
2025-02-28 12:40:00,174.01,174.19,173.93,174.19,13355.0,173.0624,173.2414,172.9828,173.2414,13355.0
2025-02-28 12:45:00,174.23,174.27,173.97,174.27,5876.0,173.2812,173.321,173.0226,173.321,5876.0
2025-02-28 12:50:00,174.09,174.32,174.09,174.31,6090.0,173.1419,173.3707,173.1419,173.3607,6090.0
2025-02-28 12:55:00,174.3,174.3,174.08,174.26,9363.0,173.3508,173.3508,173.132,173.311,9363.0
2025-02-28 13:00:00,174.26,174.34,173.95,174.0,9861.0,173.311,173.3906,173.0027,173.0524,9861.0
2025-02-28 13:05:00,174.0,174.0,173.66,173.79,41832.0,173.0524,173.0524,172.7143,172.8436,41832.0
2025-02-28 13:10:00,173.74,173.74,173.6,173.61,6410.0,172.7938,172.7938,172.6546,172.6646,6410.0
2025-02-28 13:15:00,173.65,173.65,173.42,173.43,6988.0,172.7043,172.7043,172.4756,172.4855,6988.0
2025-02-28 13:20:00,173.46,173.46,173.03,173.03,5643.0,172.5154,172.5154,172.0877,172.0877,5643.0
2025-02-28 13:25:00,173.14,173.32,173.14,173.15,3546.0,172.1971,172.3761,172.1971,172.2071,3546.0
2025-02-28 13:30:00,173.24,173.83,173.18,173.83,18951.0,172.2966,172.8834,172.2369,172.8834,18951.0
2025-02-28 13:35:00,173.87,174.11,173.76,173.94,11800.0,172.9231,173.1618,172.8137,172.9928,11800.0
2025-02-28 13:40:00,173.94,174.07,173.35,173.46,24128.0,172.9928,173.122,172.406,172.5154,24128.0
2025-02-28 13:45:00,173.46,173.63,173.41,173.41,12599.0,172.5154,172.6844,172.4656,172.4656,12599.0
2025-02-28 13:50:00,173.57,173.58,173.36,173.49,13363.0,172.6248,172.6347,172.4159,172.5452,13363.0
2025-02-28 13:55:00,173.56,173.64,173.24,173.25,10432.0,172.6148,172.6944,172.2966,172.3065,10432.0
2025-02-28 14:00:00,173.31,173.67,173.25,173.62,17577.0,172.3662,172.7242,172.3065,172.6745,17577.0
2025-02-28 14:05:00,173.62,173.77,173.5,173.58,20233.0,172.6745,172.8237,172.5552,172.6347,20233.0
2025-02-28 14:10:00,173.58,173.66,173.52,173.63,7054.0,172.6347,172.7143,172.575,172.6844,7054.0
2025-02-28 14:15:00,173.55,173.62,173.37,173.47,97543.0,172.6049,172.6745,172.4259,172.5253,97543.0
2025-02-28 14:20:00,173.47,173.5,173.19,173.34,8338.0,172.5253,172.5552,172.2468,172.396,8338.0
2025-02-28 14:25:00,173.33,173.74,173.32,173.74,9702.0,172.3861,172.7938,172.3761,172.7938,9702.0
2025-02-28 14:30:00,173.74,174.1,173.64,173.79,13739.0,172.7938,173.1519,172.6944,172.8436,13739.0
2025-02-28 14:35:00,173.86,173.97,173.8,173.82,8398.0,172.9132,173.0226,172.8535,172.8734,8398.0
2025-02-28 14:40:00,173.77,173.94,173.7,173.94,7812.0,172.8237,172.9928,172.7541,172.9928,7812.0
2025-02-28 14:45:00,173.94,174.1,173.74,174.09,9509.0,172.9928,173.1519,172.7938,173.1419,9509.0
2025-02-28 14:50:00,173.97,174.09,173.78,174.08,14767.0,173.0226,173.1419,172.8336,173.132,14767.0
2025-02-28 14:55:00,174.06,174.1,173.69,174.0,19783.0,173.1121,173.1519,172.7441,173.0524,19783.0
2025-02-28 15:00:00,174.02,174.32,173.99,173.99,9381.0,173.0723,173.3707,173.0425,173.0425,9381.0
2025-02-28 15:05:00,174.07,174.19,173.99,174.08,13724.0,173.122,173.2414,173.0425,173.132,13724.0
2025-02-28 15:10:00,174.07,174.35,174.0,174.05,16404.0,173.122,173.4005,173.0524,173.1022,16404.0
2025-02-28 15:15:00,174.03,174.29,174.0,174.05,16010.0,173.0823,173.3408,173.0524,173.1022,16010.0
2025-02-28 15:20:00,174.05,174.22,173.78,173.89,23049.0,173.1022,173.2712,172.8336,172.943,23049.0
2025-02-28 15:25:00,173.89,174.39,173.87,174.31,17561.0,172.943,173.4403,172.9231,173.3607,17561.0
2025-02-28 15:30:00,174.31,174.8,174.27,174.5,22908.0,173.3607,173.8481,173.321,173.5497,22908.0
2025-02-28 15:35:00,174.48,174.79,174.43,174.79,26882.0,173.5298,173.8381,173.4801,173.8381,26882.0
2025-02-28 15:40:00,174.73,174.8,174.43,174.52,25139.0,173.7785,173.8481,173.4801,173.5696,25139.0
2025-02-28 15:45:00,174.51,174.64,174.11,174.53,27580.0,173.5597,173.6889,173.1618,173.5795,27580.0
2025-02-28 15:50:00,174.48,174.7,174.4,174.7,62156.0,173.5298,173.7486,173.4503,173.7486,62156.0
2025-02-28 15:55:00,174.69,175.93,174.65,175.48,268624.0,173.7387,174.9719,173.6989,174.5244,268624.0
2025-03-03 09:30:00,176.01,176.64,175.72,176.64,33048.0,175.0515,175.6781,174.7631,175.6781,33048.0
2025-03-03 09:35:00,176.37,177.37,176.35,176.88,13475.0,175.4095,176.4041,175.3896,175.9167,13475.0
2025-03-03 09:40:00,177.08,177.41,176.79,176.93,17534.0,176.1157,176.4439,175.8272,175.9665,17534.0
2025-03-03 09:45:00,176.87,177.01,176.62,176.62,7326.0,175.9068,176.046,175.6582,175.6582,7326.0
2025-03-03 09:50:00,176.81,177.5,176.81,177.32,8233.0,175.8471,176.5334,175.8471,176.3543,8233.0
2025-03-03 09:55:00,177.43,177.44,177.09,177.09,6893.0,176.4638,176.4737,176.1256,176.1256,6893.0
2025-03-03 10:00:00,176.95,177.09,176.65,176.82,11094.0,175.9864,176.1256,175.688,175.8571,11094.0
2025-03-03 10:05:00,176.84,177.64,176.8,177.4,8067.0,175.877,176.6726,175.8372,176.4339,8067.0
2025-03-03 10:10:00,177.45,177.45,177.11,177.22,4100.0,176.4836,176.4836,176.1455,176.2549,4100.0
2025-03-03 10:15:00,177.1,177.13,176.79,176.9,4036.0,176.1355,176.1654,175.8272,175.9366,4036.0
2025-03-03 10:20:00,177.03,177.33,176.73,176.87,6797.0,176.0659,176.3643,175.7676,175.9068,6797.0
2025-03-03 10:25:00,176.88,177.0,176.72,177.0,6509.0,175.9167,176.0361,175.7576,176.0361,6509.0
2025-03-03 10:30:00,177.0,177.13,176.88,177.11,13001.0,176.0361,176.1654,175.9167,176.1455,13001.0
2025-03-03 10:35:00,177.1,177.39,176.99,177.34,8684.0,176.1355,176.424,176.0261,176.3742,8684.0
2025-03-03 10:40:00,177.25,177.61,177.03,177.47,9243.0,176.2847,176.6428,176.0659,176.5035,9243.0
2025-03-03 10:45:00,177.32,177.81,177.24,177.81,13431.0,176.3543,176.8417,176.2748,176.8417,13431.0
2025-03-03 10:50:00,177.83,178.02,177.7,177.84,11941.0,176.8616,177.0505,176.7323,176.8715,11941.0
2025-03-03 10:55:00,177.8,178.09,177.74,177.85,9011.0,176.8317,177.1202,176.7721,176.8815,9011.0
2025-03-03 11:00:00,177.94,178.01,177.67,177.71,8933.0,176.971,177.0406,176.7024,176.7422,8933.0
2025-03-03 11:05:00,177.91,177.95,177.54,177.65,10196.0,176.9411,176.9809,176.5732,176.6826,10196.0
2025-03-03 11:10:00,177.7,177.89,177.56,177.79,6994.0,176.7323,176.9212,176.593,176.8218,6994.0
2025-03-03 11:15:00,177.8,177.91,177.42,177.5,15155.0,176.8317,176.9411,176.4538,176.5334,15155.0
2025-03-03 11:20:00,177.44,177.73,177.36,177.58,6182.0,176.4737,176.7621,176.3941,176.6129,6182.0
2025-03-03 11:25:00,177.76,177.78,177.33,177.33,7870.0,176.792,176.8118,176.3643,176.3643,7870.0
2025-03-03 11:30:00,177.37,177.51,177.22,177.45,19161.0,176.4041,176.5433,176.2549,176.4836,19161.0
2025-03-03 11:35:00,177.45,177.65,177.35,177.44,10062.0,176.4836,176.6826,176.3842,176.4737,10062.0
2025-03-03 11:40:00,177.48,177.48,177.19,177.25,7329.0,176.5135,176.5135,176.2251,176.2847,7329.0
2025-03-03 11:45:00,177.15,177.4,177.04,177.38,9405.0,176.1853,176.4339,176.0759,176.414,9405.0
2025-03-03 11:50:00,177.44,177.55,177.28,177.34,5488.0,176.4737,176.5831,176.3146,176.3742,5488.0
2025-03-03 11:55:00,177.31,177.57,177.29,177.43,6027.0,176.3444,176.603,176.3245,176.4638,6027.0
2025-03-03 12:00:00,177.38,177.71,177.3,177.58,11280.0,176.414,176.7422,176.3345,176.6129,11280.0
2025-03-03 12:05:00,177.51,177.95,177.46,177.73,8427.0,176.5433,176.9809,176.4936,176.7621,8427.0
2025-03-03 12:10:00,177.75,178.07,177.75,178.0,11600.0,176.782,177.1003,176.782,177.0306,11600.0
2025-03-03 12:15:00,178.06,178.17,177.85,178.17,15119.0,177.0903,177.1997,176.8815,177.1997,15119.0
2025-03-03 12:20:00,178.17,178.19,177.96,177.96,3285.0,177.1997,177.2196,176.9909,176.9909,3285.0
2025-03-03 12:25:00,177.89,178.03,177.47,177.47,20966.0,176.9212,177.0605,176.5035,176.5035,20966.0
2025-03-03 12:30:00,177.53,177.59,177.24,177.36,6663.0,176.5632,176.6229,176.2748,176.3941,6663.0
2025-03-03 12:35:00,177.3,177.71,177.3,177.6,7883.0,176.3345,176.7422,176.3345,176.6328,7883.0
2025-03-03 12:40:00,177.64,177.94,177.63,177.69,10209.0,176.6726,176.971,176.6627,176.7223,10209.0
2025-03-03 12:45:00,177.69,177.94,177.69,177.9,4813.0,176.7223,176.971,176.7223,176.9312,4813.0
2025-03-03 12:50:00,177.93,178.06,177.89,177.89,5234.0,176.961,177.0903,176.9212,176.9212,5234.0
2025-03-03 12:55:00,177.9,177.98,177.59,177.72,11503.0,176.9312,177.0108,176.6229,176.7522,11503.0
2025-03-03 13:00:00,177.71,177.8,177.61,177.69,7702.0,176.7422,176.8317,176.6428,176.7223,7702.0
2025-03-03 13:05:00,177.62,177.78,177.43,177.78,9123.0,176.6527,176.8118,176.4638,176.8118,9123.0
2025-03-03 13:10:00,177.71,177.97,177.56,177.65,17553.0,176.7422,177.0008,176.593,176.6826,17553.0
2025-03-03 13:15:00,177.65,177.75,177.55,177.65,10598.0,176.6826,176.782,176.5831,176.6826,10598.0
2025-03-03 13:20:00,177.77,178.0,177.62,177.68,11866.0,176.8019,177.0306,176.6527,176.7124,11866.0
2025-03-03 13:25:00,177.8,177.8,177.45,177.59,4300.0,176.8317,176.8317,176.4836,176.6229,4300.0
2025-03-03 13:30:00,177.59,177.84,177.42,177.5,9896.0,176.6229,176.8715,176.4538,176.5334,9896.0
2025-03-03 13:35:00,177.5,177.7,177.37,177.5,9191.0,176.5334,176.7323,176.4041,176.5334,9191.0
2025-03-03 13:40:00,177.56,177.57,177.41,177.56,4337.0,176.593,176.603,176.4439,176.593,4337.0
2025-03-03 13:45:00,177.58,177.58,177.17,177.17,21500.0,176.6129,176.6129,176.2052,176.2052,21500.0
2025-03-03 13:50:00,177.24,177.92,177.19,177.33,40116.0,176.2748,176.9511,176.2251,176.3643,40116.0
2025-03-03 13:55:00,177.33,177.33,176.94,176.94,18903.0,176.3643,176.3643,175.9764,175.9764,18903.0
2025-03-03 14:00:00,176.94,177.35,176.94,177.17,12368.0,175.9764,176.3842,175.9764,176.2052,12368.0
2025-03-03 14:05:00,177.1,177.28,177.04,177.25,11758.0,176.1355,176.3146,176.0759,176.2847,11758.0
2025-03-03 14:10:00,177.28,177.31,177.11,177.21,8329.0,176.3146,176.3444,176.1455,176.2449,8329.0
2025-03-03 14:15:00,177.21,177.44,176.89,176.9,7943.0,176.2449,176.4737,175.9267,175.9366,7943.0
2025-03-03 14:20:00,176.93,176.95,176.69,176.74,15993.0,175.9665,175.9864,175.7278,175.7775,15993.0
2025-03-03 14:25:00,176.68,176.81,176.65,176.74,5195.0,175.7178,175.8471,175.688,175.7775,5195.0
2025-03-03 14:30:00,176.74,177.07,176.72,176.97,17279.0,175.7775,176.1057,175.7576,176.0063,17279.0
2025-03-03 14:35:00,176.95,177.02,176.71,176.81,11030.0,175.9864,176.056,175.7477,175.8471,11030.0
2025-03-03 14:40:00,176.85,177.08,176.84,177.07,14644.0,175.8869,176.1157,175.877,176.1057,14644.0
2025-03-03 14:45:00,177.03,177.08,176.79,176.79,7669.0,176.0659,176.1157,175.8272,175.8272,7669.0
2025-03-03 14:50:00,176.83,176.92,174.71,175.22,69852.0,175.867,175.9565,173.7586,174.2658,69852.0
2025-03-03 14:55:00,175.21,175.21,174.38,174.63,48696.0,174.2558,174.2558,173.4304,173.679,48696.0
2025-03-03 15:00:00,174.65,174.99,174.39,174.72,27216.0,173.6989,174.037,173.4403,173.7685,27216.0
2025-03-03 15:05:00,174.77,174.96,174.28,174.35,28474.0,173.8182,174.0072,173.3309,173.4005,28474.0
2025-03-03 15:10:00,174.4,174.44,173.91,174.24,30071.0,173.4503,173.49,172.9629,173.2911,30071.0
2025-03-03 15:15:00,174.18,174.65,173.94,174.56,36897.0,173.2314,173.6989,172.9928,173.6094,36897.0
2025-03-03 15:20:00,174.48,175.11,174.46,174.94,34682.0,173.5298,174.1564,173.5099,173.9873,34682.0
2025-03-03 15:25:00,174.96,175.0,174.43,174.52,14522.0,174.0072,174.047,173.4801,173.5696,14522.0
2025-03-03 15:30:00,174.52,174.77,174.41,174.74,28088.0,173.5696,173.8182,173.4602,173.7884,28088.0
2025-03-03 15:35:00,174.74,174.82,174.14,174.19,53815.0,173.7884,173.868,173.1917,173.2414,53815.0
2025-03-03 15:40:00,174.19,174.48,174.15,174.47,40025.0,173.2414,173.5298,173.2016,173.5199,40025.0
2025-03-03 15:45:00,174.39,174.98,174.3,174.54,52809.0,173.4403,174.0271,173.3508,173.5895,52809.0
2025-03-03 15:50:00,174.54,174.55,173.88,174.47,106415.0,173.5895,173.5994,172.9331,173.5199,106415.0
2025-03-03 15:55:00,174.5,175.38,174.33,175.28,220383.0,173.5497,174.4249,173.3806,174.3255,220383.0
2025-03-04 09:30:00,174.24,175.86,174.0,175.11,54686.0,173.2911,174.9023,173.0524,174.1564,54686.0
2025-03-04 09:35:00,174.69,175.4,172.0,172.12,73043.0,173.7387,174.4448,171.0633,171.1827,73043.0
2025-03-04 09:40:00,172.13,174.16,172.1,173.01,42633.0,171.1926,173.2116,171.1628,172.0678,42633.0
2025-03-04 09:45:00,173.05,173.15,172.12,172.88,16834.0,172.1076,172.2071,171.1827,171.9385,16834.0
2025-03-04 09:50:00,172.82,173.49,172.24,172.56,31166.0,171.8789,172.5452,171.302,171.6203,31166.0
2025-03-04 09:55:00,172.33,173.08,172.27,172.7,16222.0,171.3915,172.1374,171.3319,171.7595,16222.0
2025-03-04 10:00:00,172.93,173.21,172.26,172.72,23083.0,171.9883,172.2667,171.3219,171.7794,23083.0
2025-03-04 10:05:00,172.72,173.22,172.61,172.9,25470.0,171.7794,172.2767,171.67,171.9584,25470.0
2025-03-04 10:10:00,173.01,173.18,172.46,172.69,29457.0,172.0678,172.2369,171.5208,171.7496,29457.0
2025-03-04 10:15:00,172.81,173.69,172.73,173.63,34451.0,171.8689,172.7441,171.7893,172.6844,34451.0
2025-03-04 10:20:00,173.68,174.81,173.67,174.08,17572.0,172.7342,173.858,172.7242,173.132,17572.0
2025-03-04 10:25:00,174.16,174.45,173.75,173.75,48470.0,173.2116,173.5,172.8038,172.8038,48470.0
2025-03-04 10:30:00,173.78,174.04,173.22,173.38,20187.0,172.8336,173.0922,172.2767,172.4358,20187.0
2025-03-04 10:35:00,173.55,173.98,173.33,173.77,41976.0,172.6049,173.0325,172.3861,172.8237,41976.0
2025-03-04 10:40:00,173.72,173.76,173.24,173.26,16783.0,172.774,172.8137,172.2966,172.3165,16783.0
2025-03-04 10:45:00,173.24,173.3,172.33,172.93,19663.0,172.2966,172.3562,171.3915,171.9883,19663.0
2025-03-04 10:50:00,173.11,173.11,172.33,172.47,10165.0,172.1673,172.1673,171.3915,171.5308,10165.0
2025-03-04 10:55:00,172.53,172.68,172.12,172.48,26002.0,171.5904,171.7396,171.1827,171.5407,26002.0
2025-03-04 11:00:00,172.58,173.14,172.58,172.8,9836.0,171.6402,172.1971,171.6402,171.859,9836.0
2025-03-04 11:05:00,172.69,172.69,172.24,172.32,32885.0,171.7496,171.7496,171.302,171.3816,32885.0
2025-03-04 11:10:00,172.31,172.68,172.21,172.49,36022.0,171.3716,171.7396,171.2722,171.5507,36022.0
2025-03-04 11:15:00,172.38,172.56,172.09,172.39,52071.0,171.4413,171.6203,171.1528,171.4512,52071.0
2025-03-04 11:20:00,172.43,172.49,171.97,172.0,27709.0,171.491,171.5507,171.0335,171.0633,27709.0
2025-03-04 11:25:00,171.95,171.95,171.48,171.6,26029.0,171.0136,171.0136,170.5462,170.6655,26029.0
2025-03-04 11:30:00,171.58,172.01,171.49,171.93,24830.0,170.6456,171.0733,170.5561,170.9937,24830.0
2025-03-04 11:35:00,171.86,172.06,171.64,171.73,32278.0,170.9241,171.123,170.7053,170.7948,32278.0
2025-03-04 11:40:00,171.71,172.24,171.51,172.14,14570.0,170.7749,171.302,170.576,171.2026,14570.0
2025-03-04 11:45:00,172.03,172.07,171.58,171.84,35941.0,171.0932,171.1329,170.6456,170.9042,35941.0
2025-03-04 11:50:00,171.84,172.36,171.84,172.35,20431.0,170.9042,171.4214,170.9042,171.4114,20431.0
2025-03-04 11:55:00,172.21,172.3,171.84,171.91,17167.0,171.2722,171.3617,170.9042,170.9738,17167.0
2025-03-04 12:00:00,171.91,171.95,171.5,171.5,13334.0,170.9738,171.0136,170.566,170.566,13334.0
2025-03-04 12:05:00,171.53,171.6,171.25,171.59,20786.0,170.5959,170.6655,170.3174,170.6556,20786.0
2025-03-04 12:10:00,171.61,171.9,171.59,171.77,10715.0,170.6754,170.9639,170.6556,170.8346,10715.0
2025-03-04 12:15:00,171.86,171.88,171.44,171.78,14814.0,170.9241,170.944,170.5064,170.8445,14814.0
2025-03-04 12:20:00,171.69,171.75,171.32,171.53,10390.0,170.755,170.8147,170.387,170.5959,10390.0
2025-03-04 12:25:00,171.46,171.5,171.15,171.41,13074.0,170.5263,170.566,170.2179,170.4765,13074.0
2025-03-04 12:30:00,171.41,171.41,171.0,171.08,34689.0,170.4765,170.4765,170.0688,170.1483,34689.0
2025-03-04 12:35:00,171.05,171.36,170.73,171.3,26646.0,170.1185,170.4268,169.8002,170.3671,26646.0
2025-03-04 12:40:00,171.35,171.43,170.86,171.37,40595.0,170.4169,170.4964,169.9295,170.4368,40595.0
2025-03-04 12:45:00,171.4,171.53,171.05,171.45,54944.0,170.4666,170.5959,170.1185,170.5163,54944.0
2025-03-04 12:50:00,171.38,171.53,171.16,171.45,19833.0,170.4467,170.5959,170.2279,170.5163,19833.0
2025-03-04 12:55:00,171.45,171.88,171.38,171.38,21511.0,170.5163,170.944,170.4467,170.4467,21511.0
2025-03-04 13:00:00,171.45,171.61,171.23,171.25,21524.0,170.5163,170.6754,170.2975,170.3174,21524.0
2025-03-04 13:05:00,171.25,171.5,171.02,171.37,40861.0,170.3174,170.566,170.0887,170.4368,40861.0
2025-03-04 13:10:00,171.31,171.98,171.31,171.88,12928.0,170.3771,171.0434,170.3771,170.944,12928.0
2025-03-04 13:15:00,171.97,172.29,171.95,172.22,27105.0,171.0335,171.3517,171.0136,171.2821,27105.0
2025-03-04 13:20:00,172.16,172.39,171.9,172.09,26669.0,171.2224,171.4512,170.9639,171.1528,26669.0
2025-03-04 13:25:00,171.99,172.09,171.87,171.99,16597.0,171.0534,171.1528,170.934,171.0534,16597.0
2025-03-04 13:30:00,172.03,172.03,171.72,171.97,12480.0,171.0932,171.0932,170.7848,171.0335,12480.0
2025-03-04 13:35:00,171.88,172.15,171.78,172.1,21050.0,170.944,171.2125,170.8445,171.1628,21050.0
2025-03-04 13:40:00,172.24,172.59,172.24,172.33,19876.0,171.302,171.6501,171.302,171.3915,19876.0
2025-03-04 13:45:00,172.38,172.6,172.33,172.53,16325.0,171.4413,171.6601,171.3915,171.5904,16325.0
2025-03-04 13:50:00,172.52,172.61,172.21,172.21,17915.0,171.5805,171.67,171.2722,171.2722,17915.0
2025-03-04 13:55:00,172.2,172.54,172.0,172.08,16064.0,171.2622,171.6004,171.0633,171.1429,16064.0
2025-03-04 14:00:00,172.0,172.39,171.87,172.28,12296.0,171.0633,171.4512,170.934,171.3418,12296.0
2025-03-04 14:05:00,172.28,172.48,172.12,172.35,12883.0,171.3418,171.5407,171.1827,171.4114,12883.0
2025-03-04 14:10:00,172.4,172.51,172.11,172.18,13762.0,171.4611,171.5705,171.1727,171.2423,13762.0
2025-03-04 14:15:00,172.12,172.46,171.92,172.33,6582.0,171.1827,171.5208,170.9838,171.3915,6582.0
2025-03-04 14:20:00,172.28,172.28,171.98,172.06,10581.0,171.3418,171.3418,171.0434,171.123,10581.0
2025-03-04 14:25:00,172.14,172.14,171.54,171.81,15298.0,171.2026,171.2026,170.6058,170.8744,15298.0
2025-03-04 14:30:00,171.81,172.15,171.8,172.07,29720.0,170.8744,171.2125,170.8644,171.1329,29720.0
2025-03-04 14:35:00,172.2,172.23,172.05,172.15,27552.0,171.2622,171.2921,171.113,171.2125,27552.0
2025-03-04 14:40:00,172.21,172.49,172.09,172.45,30175.0,171.2722,171.5507,171.1528,171.5109,30175.0
2025-03-04 14:45:00,172.4,172.76,172.37,172.7,4558.0,171.4611,171.8192,171.4313,171.7595,4558.0
2025-03-04 14:50:00,172.72,173.06,172.72,172.9,15489.0,171.7794,172.1175,171.7794,171.9584,15489.0
2025-03-04 14:55:00,172.86,172.98,172.68,172.79,26588.0,171.9186,172.038,171.7396,171.849,26588.0
2025-03-04 15:00:00,172.74,172.74,172.35,172.5,13449.0,171.7993,171.7993,171.4114,171.5606,13449.0
2025-03-04 15:05:00,172.38,172.52,172.22,172.3,12240.0,171.4413,171.5805,171.2821,171.3617,12240.0
2025-03-04 15:10:00,172.24,172.5,172.18,172.37,11806.0,171.302,171.5606,171.2423,171.4313,11806.0
2025-03-04 15:15:00,172.48,172.59,172.3,172.52,28141.0,171.5407,171.6501,171.3617,171.5805,28141.0
2025-03-04 15:20:00,172.52,172.95,172.49,172.91,44504.0,171.5805,172.0081,171.5507,171.9684,44504.0
2025-03-04 15:25:00,172.82,172.86,172.27,172.34,22210.0,171.8789,171.9186,171.3319,171.4015,22210.0
2025-03-04 15:30:00,172.38,172.62,171.85,172.18,51177.0,171.4413,171.6799,170.9141,171.2423,51177.0
2025-03-04 15:35:00,172.08,172.76,172.08,172.54,26456.0,171.1429,171.8192,171.1429,171.6004,26456.0
2025-03-04 15:40:00,172.54,172.83,172.24,172.51,45604.0,171.6004,171.8888,171.302,171.5705,45604.0
2025-03-04 15:45:00,172.53,172.66,172.17,172.46,17474.0,171.5904,171.7197,171.2324,171.5208,17474.0
2025-03-04 15:50:00,172.45,172.5,171.7,172.37,63355.0,171.5109,171.5606,170.765,171.4313,63355.0
2025-03-04 15:55:00,172.35,172.78,172.27,172.57,204469.0,171.4114,171.8391,171.3319,171.6302,204469.0
2025-03-05 09:30:00,172.96,174.02,172.19,173.41,64457.0,172.0181,173.0723,171.2523,172.4656,64457.0
2025-03-05 09:35:00,173.58,174.88,173.58,174.34,29443.0,172.6347,173.9276,172.6347,173.3906,29443.0
2025-03-05 09:40:00,174.27,175.73,174.21,175.29,78683.0,173.321,174.773,173.2613,174.3354,78683.0
2025-03-05 09:45:00,175.38,176.0,175.12,175.47,21580.0,174.4249,175.0415,174.1663,174.5144,21580.0
2025-03-05 09:50:00,175.52,175.84,175.01,175.18,5860.0,174.5642,174.8824,174.0569,174.226,5860.0
2025-03-05 09:55:00,175.0,175.01,174.27,174.43,26268.0,174.047,174.0569,173.321,173.4801,26268.0
2025-03-05 10:00:00,174.52,174.74,173.71,173.71,8443.0,173.5696,173.7884,172.764,172.764,8443.0
2025-03-05 10:05:00,173.88,174.18,173.52,173.77,9885.0,172.9331,173.2314,172.575,172.8237,9885.0
2025-03-05 10:10:00,173.78,174.19,173.63,173.71,8558.0,172.8336,173.2414,172.6844,172.764,8558.0
2025-03-05 10:15:00,173.85,174.04,173.69,173.97,25649.0,172.9032,173.0922,172.7441,173.0226,25649.0
2025-03-05 10:20:00,173.72,174.0,173.5,173.5,7043.0,172.774,173.0524,172.5552,172.5552,7043.0
2025-03-05 10:25:00,173.5,173.62,172.94,173.03,43122.0,172.5552,172.6745,171.9982,172.0877,43122.0
2025-03-05 10:30:00,173.03,173.25,172.83,173.25,12901.0,172.0877,172.3065,171.8888,172.3065,12901.0
2025-03-05 10:35:00,172.86,173.49,172.82,173.2,10803.0,171.9186,172.5452,171.8789,172.2568,10803.0
2025-03-05 10:40:00,173.2,173.32,173.08,173.22,7399.0,172.2568,172.3761,172.1374,172.2767,7399.0
2025-03-05 10:45:00,173.22,173.25,172.89,173.09,12248.0,172.2767,172.3065,171.9485,172.1474,12248.0
2025-03-05 10:50:00,173.04,173.19,172.94,172.97,7536.0,172.0977,172.2468,171.9982,172.028,7536.0
2025-03-05 10:55:00,172.93,173.18,172.93,173.05,4111.0,171.9883,172.2369,171.9883,172.1076,4111.0
2025-03-05 11:00:00,173.16,173.22,172.9,173.05,3910.0,172.217,172.2767,171.9584,172.1076,3910.0
2025-03-05 11:05:00,173.05,173.16,172.95,173.16,8553.0,172.1076,172.217,172.0081,172.217,8553.0
2025-03-05 11:10:00,173.09,173.09,172.86,172.98,3628.0,172.1474,172.1474,171.9186,172.038,3628.0
2025-03-05 11:15:00,172.86,172.88,172.43,172.43,34903.0,171.9186,171.9385,171.491,171.491,34903.0
2025-03-05 11:20:00,172.4,172.51,172.1,172.14,24813.0,171.4611,171.5705,171.1628,171.2026,24813.0
2025-03-05 11:25:00,172.1,172.1,171.81,171.91,21076.0,171.1628,171.1628,170.8744,170.9738,21076.0
2025-03-05 11:30:00,171.91,172.13,171.89,172.03,13410.0,170.9738,171.1926,170.9539,171.0932,13410.0
2025-03-05 11:35:00,172.02,172.41,172.02,172.26,9433.0,171.0832,171.4711,171.0832,171.3219,9433.0
2025-03-05 11:40:00,172.25,172.27,172.07,172.22,12591.0,171.312,171.3319,171.1329,171.2821,12591.0
2025-03-05 11:45:00,172.22,172.51,172.09,172.28,22347.0,171.2821,171.5705,171.1528,171.3418,22347.0
2025-03-05 11:50:00,172.43,172.47,172.18,172.2,10324.0,171.491,171.5308,171.2423,171.2622,10324.0
2025-03-05 11:55:00,172.26,173.29,172.16,173.27,72702.0,171.3219,172.3463,171.2224,172.3264,72702.0
2025-03-05 12:00:00,173.27,173.41,173.0,173.39,16953.0,172.3264,172.4656,172.0579,172.4458,16953.0
2025-03-05 12:05:00,173.28,173.28,172.83,173.1,3958.0,172.3364,172.3364,171.8888,172.1573,3958.0
2025-03-05 12:10:00,173.03,173.22,172.92,172.97,6609.0,172.0877,172.2767,171.9783,172.028,6609.0
2025-03-05 12:15:00,172.92,173.02,172.64,172.69,18718.0,171.9783,172.0778,171.6998,171.7496,18718.0
2025-03-05 12:20:00,172.69,172.83,172.61,172.72,15759.0,171.7496,171.8888,171.67,171.7794,15759.0
2025-03-05 12:25:00,172.74,172.82,172.69,172.74,3763.0,171.7993,171.8789,171.7496,171.7993,3763.0
2025-03-05 12:30:00,172.83,173.13,172.71,172.98,24996.0,171.8888,172.1872,171.7695,172.038,24996.0
2025-03-05 12:35:00,173.04,173.23,172.95,173.12,7825.0,172.0977,172.2866,172.0081,172.1772,7825.0
2025-03-05 12:40:00,173.12,173.66,173.12,173.61,37059.0,172.1772,172.7143,172.1772,172.6646,37059.0
2025-03-05 12:45:00,173.67,173.74,173.29,173.47,48569.0,172.7242,172.7938,172.3463,172.5253,48569.0
2025-03-05 12:50:00,173.47,173.71,173.38,173.53,12825.0,172.5253,172.764,172.4358,172.585,12825.0
2025-03-05 12:55:00,173.53,173.53,173.16,173.24,21253.0,172.585,172.585,172.217,172.2966,21253.0
2025-03-05 13:00:00,173.25,173.38,173.14,173.22,28239.0,172.3065,172.4358,172.1971,172.2767,28239.0
2025-03-05 13:05:00,173.22,173.41,172.7,172.81,10045.0,172.2767,172.4656,171.7595,171.8689,10045.0
2025-03-05 13:10:00,172.88,173.12,172.8,173.03,8629.0,171.9385,172.1772,171.859,172.0877,8629.0
2025-03-05 13:15:00,173.07,173.16,172.92,173.06,14079.0,172.1275,172.217,171.9783,172.1175,14079.0
2025-03-05 13:20:00,173.06,173.35,172.92,173.22,36751.0,172.1175,172.406,171.9783,172.2767,36751.0
2025-03-05 13:25:00,173.16,173.32,173.11,173.21,13699.0,172.217,172.3761,172.1673,172.2667,13699.0
2025-03-05 13:30:00,173.15,173.33,173.04,173.11,12852.0,172.2071,172.3861,172.0977,172.1673,12852.0
2025-03-05 13:35:00,173.11,173.82,173.04,173.82,6410.0,172.1673,172.8734,172.0977,172.8734,6410.0
2025-03-05 13:40:00,173.65,173.65,173.39,173.4,5130.0,172.7043,172.7043,172.4458,172.4557,5130.0
2025-03-05 13:45:00,173.46,173.73,173.46,173.72,3062.0,172.5154,172.7839,172.5154,172.774,3062.0
2025-03-05 13:50:00,173.72,174.14,173.72,174.13,6886.0,172.774,173.1917,172.774,173.1817,6886.0
2025-03-05 13:55:00,174.14,174.23,174.02,174.12,12708.0,173.1917,173.2812,173.0723,173.1718,12708.0
2025-03-05 14:00:00,174.18,174.69,174.15,174.69,20561.0,173.2314,173.7387,173.2016,173.7387,20561.0
2025-03-05 14:05:00,174.65,174.92,174.59,174.9,10937.0,173.6989,173.9674,173.6392,173.9475,10937.0
2025-03-05 14:10:00,174.9,175.04,174.84,175.03,14234.0,173.9475,174.0868,173.8879,174.0768,14234.0
2025-03-05 14:15:00,175.03,175.19,174.81,174.88,10284.0,174.0768,174.2359,173.858,173.9276,10284.0
2025-03-05 14:20:00,174.88,175.21,174.8,174.89,8761.0,173.9276,174.2558,173.8481,173.9376,8761.0
2025-03-05 14:25:00,174.9,174.97,174.69,174.81,5539.0,173.9475,174.0171,173.7387,173.858,5539.0
2025-03-05 14:30:00,174.82,174.85,174.72,174.77,5254.0,173.868,173.8978,173.7685,173.8182,5254.0
2025-03-05 14:35:00,174.77,174.86,174.5,174.67,9517.0,173.8182,173.9077,173.5497,173.7188,9517.0
2025-03-05 14:40:00,174.62,174.8,174.36,174.41,8701.0,173.6691,173.8481,173.4105,173.4602,8701.0
2025-03-05 14:45:00,174.4,174.6,174.37,174.55,10135.0,173.4503,173.6492,173.4204,173.5994,10135.0
2025-03-05 14:50:00,174.55,174.64,174.41,174.41,5582.0,173.5994,173.6889,173.4602,173.4602,5582.0
2025-03-05 14:55:00,174.46,174.63,174.34,174.45,11931.0,173.5099,173.679,173.3906,173.5,11931.0
2025-03-05 15:00:00,174.38,174.75,174.38,174.66,14580.0,173.4304,173.7983,173.4304,173.7088,14580.0
2025-03-05 15:05:00,174.68,174.88,174.61,174.67,11140.0,173.7287,173.9276,173.6591,173.7188,11140.0
2025-03-05 15:10:00,174.67,174.88,174.53,174.61,15355.0,173.7188,173.9276,173.5795,173.6591,15355.0
2025-03-05 15:15:00,174.61,174.61,173.94,174.11,27044.0,173.6591,173.6591,172.9928,173.1618,27044.0
2025-03-05 15:20:00,174.05,174.22,173.77,173.97,18142.0,173.1022,173.2712,172.8237,173.0226,18142.0
2025-03-05 15:25:00,174.0,174.07,173.76,173.76,32039.0,173.0524,173.122,172.8137,172.8137,32039.0
2025-03-05 15:30:00,173.79,173.96,173.76,173.91,30403.0,172.8436,173.0126,172.8137,172.9629,30403.0
2025-03-05 15:35:00,173.96,174.15,173.77,174.09,22616.0,173.0126,173.2016,172.8237,173.1419,22616.0
2025-03-05 15:40:00,174.08,174.16,173.95,174.11,17548.0,173.132,173.2116,173.0027,173.1618,17548.0
2025-03-05 15:45:00,174.09,174.22,173.89,174.11,34996.0,173.1419,173.2712,172.943,173.1618,34996.0
2025-03-05 15:50:00,174.15,174.21,173.5,174.08,45715.0,173.2016,173.2613,172.5552,173.132,45715.0
2025-03-05 15:55:00,174.08,174.24,173.92,174.18,147687.0,173.132,173.2911,172.9729,173.2314,147687.0
2025-03-06 09:30:00,172.97,173.76,172.06,172.46,36588.0,172.028,172.8137,171.123,171.5208,36588.0
2025-03-06 09:35:00,172.38,173.26,172.37,172.4,32462.0,171.4413,172.3165,171.4313,171.4611,32462.0
2025-03-06 09:40:00,172.42,172.7,172.19,172.19,5379.0,171.481,171.7595,171.2523,171.2523,5379.0
2025-03-06 09:45:00,172.34,172.83,171.75,171.82,15781.0,171.4015,171.8888,170.8147,170.8843,15781.0
2025-03-06 09:50:00,171.86,172.25,171.68,171.68,18614.0,170.9241,171.312,170.7451,170.7451,18614.0
2025-03-06 09:55:00,171.73,172.1,171.6,171.84,12707.0,170.7948,171.1628,170.6655,170.9042,12707.0
2025-03-06 10:00:00,171.93,172.74,171.51,172.72,43867.0,170.9937,171.7993,170.576,171.7794,43867.0
2025-03-06 10:05:00,172.72,173.99,172.59,173.95,58745.0,171.7794,173.0425,171.6501,173.0027,58745.0
2025-03-06 10:10:00,173.7,174.23,173.69,173.99,23284.0,172.7541,173.2812,172.7441,173.0425,23284.0
2025-03-06 10:15:00,173.99,174.08,173.34,173.34,4382.0,173.0425,173.132,172.396,172.396,4382.0
2025-03-06 10:20:00,173.39,173.39,172.96,173.08,27980.0,172.4458,172.4458,172.0181,172.1374,27980.0
2025-03-06 10:25:00,173.08,173.61,172.83,173.61,74802.0,172.1374,172.6646,171.8888,172.6646,74802.0
2025-03-06 10:30:00,173.61,173.69,173.25,173.52,26126.0,172.6646,172.7441,172.3065,172.575,26126.0
2025-03-06 10:35:00,173.52,175.0,173.51,174.7,12111.0,172.575,174.047,172.5651,173.7486,12111.0
2025-03-06 10:40:00,174.69,175.2,174.59,174.93,36573.0,173.7387,174.2459,173.6392,173.9774,36573.0
2025-03-06 10:45:00,174.95,175.64,174.95,175.25,23532.0,173.9973,174.6835,173.9973,174.2956,23532.0
2025-03-06 10:50:00,175.07,175.22,174.89,174.99,7665.0,174.1166,174.2658,173.9376,174.037,7665.0
2025-03-06 10:55:00,175.0,175.31,174.9,175.25,27013.0,174.047,174.3553,173.9475,174.2956,27013.0
2025-03-06 11:00:00,175.26,175.33,175.04,175.25,6370.0,174.3056,174.3752,174.0868,174.2956,6370.0
2025-03-06 11:05:00,175.33,175.81,174.98,175.68,37288.0,174.3752,174.8526,174.0271,174.7233,37288.0
2025-03-06 11:10:00,175.61,175.68,175.47,175.57,6700.0,174.6537,174.7233,174.5144,174.6139,6700.0
2025-03-06 11:15:00,175.6,176.0,175.6,175.87,8048.0,174.6437,175.0415,174.6437,174.9122,8048.0
2025-03-06 11:20:00,175.77,175.87,175.48,175.64,5413.0,174.8128,174.9122,174.5244,174.6835,5413.0
2025-03-06 11:25:00,175.65,176.73,175.56,176.6,68236.0,174.6934,175.7676,174.6039,175.6383,68236.0
2025-03-06 11:30:00,176.55,177.23,176.45,176.61,17958.0,175.5885,176.2648,175.4891,175.6482,17958.0
2025-03-06 11:35:00,176.61,177.05,175.1,176.78,528984.0,175.6482,176.0858,174.1464,175.8173,528984.0
2025-03-06 11:40:00,176.78,176.79,176.26,176.41,16820.0,175.8173,175.8272,175.3001,175.4493,16820.0
2025-03-06 11:45:00,176.57,176.57,176.25,176.51,6226.0,175.6084,175.6084,175.2902,175.5488,6226.0
2025-03-06 11:50:00,176.42,176.42,175.79,175.93,9615.0,175.4593,175.4593,174.8327,174.9719,9615.0
2025-03-06 11:55:00,175.94,176.47,175.75,176.46,27574.0,174.9819,175.509,174.7929,175.499,27574.0
2025-03-06 12:00:00,176.42,176.47,175.77,175.8,18706.0,175.4593,175.509,174.8128,174.8426,18706.0
2025-03-06 12:05:00,175.91,176.29,175.73,176.19,17823.0,174.952,175.33,174.773,175.2305,17823.0
2025-03-06 12:10:00,176.15,176.22,175.98,176.13,1669.0,175.1907,175.2603,175.0216,175.1708,1669.0
2025-03-06 12:15:00,176.25,176.43,176.11,176.42,15501.0,175.2902,175.4692,175.1509,175.4593,15501.0
2025-03-06 12:20:00,176.49,176.76,176.46,176.58,10261.0,175.5289,175.7974,175.499,175.6184,10261.0
2025-03-06 12:25:00,176.52,176.84,176.45,176.84,9232.0,175.5587,175.877,175.4891,175.877,9232.0
2025-03-06 12:30:00,176.75,176.94,176.39,176.45,16321.0,175.7875,175.9764,175.4294,175.4891,16321.0
2025-03-06 12:35:00,176.47,176.51,176.4,176.5,6067.0,175.509,175.5488,175.4394,175.5388,6067.0
2025-03-06 12:40:00,176.4,176.86,176.4,176.46,12206.0,175.4394,175.8969,175.4394,175.499,12206.0
2025-03-06 12:45:00,176.52,176.64,176.47,176.63,4234.0,175.5587,175.6781,175.509,175.6681,4234.0
2025-03-06 12:50:00,176.58,176.75,176.42,176.75,6696.0,175.6184,175.7875,175.4593,175.7875,6696.0
2025-03-06 12:55:00,176.68,176.97,176.57,176.96,2992.0,175.7178,176.0063,175.6084,175.9963,2992.0
2025-03-06 13:00:00,176.82,177.18,176.65,177.17,6328.0,175.8571,176.2151,175.688,176.2052,6328.0
2025-03-06 13:05:00,176.94,177.18,176.94,177.11,5839.0,175.9764,176.2151,175.9764,176.1455,5839.0
2025-03-06 13:10:00,177.18,177.24,176.8,176.8,7825.0,176.2151,176.2748,175.8372,175.8372,7825.0
2025-03-06 13:15:00,176.85,176.91,176.71,176.91,12698.0,175.8869,175.9466,175.7477,175.9466,12698.0
2025-03-06 13:20:00,176.93,177.08,176.77,177.08,15839.0,175.9665,176.1157,175.8073,176.1157,15839.0
2025-03-06 13:25:00,177.09,177.1,176.67,176.87,6343.0,176.1256,176.1355,175.7079,175.9068,6343.0
2025-03-06 13:30:00,176.88,177.18,176.87,177.08,14047.0,175.9167,176.2151,175.9068,176.1157,14047.0
2025-03-06 13:35:00,177.06,177.31,177.02,177.25,10247.0,176.0958,176.3444,176.056,176.2847,10247.0
2025-03-06 13:40:00,177.43,177.43,177.25,177.38,6521.0,176.4638,176.4638,176.2847,176.414,6521.0
2025-03-06 13:45:00,177.37,177.73,177.37,177.48,4358.0,176.4041,176.7621,176.4041,176.5135,4358.0
2025-03-06 13:50:00,177.67,177.93,177.55,177.93,5882.0,176.7024,176.961,176.5831,176.961,5882.0
2025-03-06 13:55:00,177.93,178.35,177.92,178.34,4323.0,176.961,177.3787,176.9511,177.3688,4323.0
2025-03-06 14:00:00,178.28,178.4,178.06,178.06,13200.0,177.3091,177.4285,177.0903,177.0903,13200.0
2025-03-06 14:05:00,178.02,178.1,177.87,177.87,8646.0,177.0505,177.1301,176.9014,176.9014,8646.0
2025-03-06 14:10:00,177.97,178.05,177.86,177.9,4277.0,177.0008,177.0804,176.8914,176.9312,4277.0
2025-03-06 14:15:00,177.9,177.9,177.67,177.77,14611.0,176.9312,176.9312,176.7024,176.8019,14611.0
2025-03-06 14:20:00,177.77,178.07,177.67,177.75,7991.0,176.8019,177.1003,176.7024,176.782,7991.0
2025-03-06 14:25:00,177.72,177.95,177.58,177.62,6511.0,176.7522,176.9809,176.6129,176.6527,6511.0
2025-03-06 14:30:00,177.71,178.0,177.65,177.91,18153.0,176.7422,177.0306,176.6826,176.9411,18153.0
2025-03-06 14:35:00,177.91,178.25,177.82,178.25,23828.0,176.9411,177.2793,176.8516,177.2793,23828.0
2025-03-06 14:40:00,178.25,178.76,178.25,178.49,16319.0,177.2793,177.7865,177.2793,177.518,16319.0
2025-03-06 14:45:00,178.62,179.07,178.43,179.07,24233.0,177.6473,178.0948,177.4583,178.0948,24233.0
2025-03-06 14:50:00,178.93,179.09,178.85,178.98,6888.0,177.9556,178.1147,177.876,178.0053,6888.0
2025-03-06 14:55:00,179.06,179.06,178.39,178.44,13501.0,178.0849,178.0849,177.4185,177.4682,13501.0
2025-03-06 15:00:00,178.45,178.7,178.36,178.64,15284.0,177.4782,177.7268,177.3887,177.6672,15284.0
2025-03-06 15:05:00,178.64,178.67,178.36,178.41,27126.0,177.6672,177.697,177.3887,177.4384,27126.0
2025-03-06 15:10:00,178.33,178.84,178.33,178.57,19772.0,177.3588,177.8661,177.3588,177.5975,19772.0
2025-03-06 15:15:00,178.58,178.66,178.39,178.62,9323.0,177.6075,177.6871,177.4185,177.6473,9323.0
2025-03-06 15:20:00,178.64,178.71,178.34,178.43,26958.0,177.6672,177.7368,177.3688,177.4583,26958.0
2025-03-06 15:25:00,178.5,178.93,178.35,178.8,18628.0,177.5279,177.9556,177.3787,177.8263,18628.0
2025-03-06 15:30:00,178.87,179.4,178.73,179.21,18780.0,177.8959,178.423,177.7567,178.2341,18780.0
2025-03-06 15:35:00,179.13,179.41,178.85,179.08,16865.0,178.1545,178.433,177.876,178.1048,16865.0
2025-03-06 15:40:00,179.08,179.13,178.82,178.83,23973.0,178.1048,178.1545,177.8462,177.8561,23973.0
2025-03-06 15:45:00,178.89,179.15,178.76,179.06,31985.0,177.9158,178.1744,177.7865,178.0849,31985.0
2025-03-06 15:50:00,179.15,179.43,178.89,179.41,55714.0,178.1744,178.4529,177.9158,178.433,55714.0
2025-03-06 15:55:00,179.42,179.53,178.85,178.95,152717.0,178.4429,178.5523,177.876,177.9755,152717.0
2025-03-07 09:30:00,178.48,182.19,178.22,182.01,97154.0,177.508,181.1978,177.2494,181.0188,97154.0
2025-03-07 09:35:00,181.73,181.73,180.45,181.2,74185.0,180.7403,180.7403,179.4673,180.2132,74185.0
2025-03-07 09:40:00,181.28,183.32,181.28,182.18,50901.0,180.2928,182.3217,180.2928,181.1879,50901.0
2025-03-07 09:45:00,181.86,183.92,181.86,183.8,39013.0,180.8696,182.9184,180.8696,182.7991,39013.0
2025-03-07 09:50:00,183.71,183.93,182.6,182.67,25517.0,182.7096,182.9284,181.6056,181.6752,25517.0
2025-03-07 09:55:00,182.67,183.64,182.5,183.56,14097.0,181.6752,182.6399,181.5061,182.5604,14097.0
2025-03-07 10:00:00,183.43,184.16,182.85,183.53,29090.0,182.4311,183.1571,181.8542,182.5305,29090.0
2025-03-07 10:05:00,183.61,183.8,183.12,183.41,8095.0,182.6101,182.7991,182.1228,182.4112,8095.0
2025-03-07 10:10:00,183.41,183.47,182.72,182.85,12560.0,182.4112,182.4709,181.7249,181.8542,12560.0
2025-03-07 10:15:00,182.72,183.08,182.52,182.99,9273.0,181.7249,182.083,181.526,181.9935,9273.0
2025-03-07 10:20:00,183.07,183.6,182.94,183.21,13521.0,182.073,182.6001,181.9437,182.2123,13521.0
2025-03-07 10:25:00,183.18,184.23,183.12,184.05,31525.0,182.1824,183.2267,182.1228,183.0477,31525.0
2025-03-07 10:30:00,184.06,184.08,183.27,183.36,12779.0,183.0576,183.0775,182.2719,182.3615,12779.0
2025-03-07 10:35:00,183.27,184.12,183.27,183.68,21887.0,182.2719,183.1173,182.2719,182.6797,21887.0
2025-03-07 10:40:00,183.54,183.92,183.44,183.75,12767.0,182.5405,182.9184,182.441,182.7493,12767.0
2025-03-07 10:45:00,183.75,185.07,183.75,184.98,23299.0,182.7493,184.0621,182.7493,183.9726,23299.0
2025-03-07 10:50:00,184.94,184.94,183.85,183.87,20801.0,183.9329,183.9329,182.8488,182.8687,20801.0
2025-03-07 10:55:00,183.87,184.23,183.8,184.08,15661.0,182.8687,183.2267,182.7991,183.0775,15661.0
2025-03-07 11:00:00,183.96,184.47,183.81,184.06,25105.0,182.9582,183.4654,182.809,183.0576,25105.0
2025-03-07 11:05:00,184.06,184.31,183.85,184.09,16329.0,183.0576,183.3063,182.8488,183.0875,16329.0
2025-03-07 11:10:00,184.2,185.03,184.11,184.86,28727.0,183.1969,184.0224,183.1074,183.8533,28727.0
2025-03-07 11:15:00,184.86,185.06,184.73,184.9,18990.0,183.8533,184.0522,183.724,183.8931,18990.0
2025-03-07 11:20:00,184.9,185.38,184.88,185.22,77457.0,183.8931,184.3705,183.8732,184.2113,77457.0
2025-03-07 11:25:00,185.22,185.41,184.99,185.2,37221.0,184.2113,184.4003,183.9826,184.1914,37221.0
2025-03-07 11:30:00,185.28,185.77,185.12,185.74,22084.0,184.271,184.7583,184.1119,184.7285,22084.0
2025-03-07 11:35:00,185.77,186.18,185.36,185.36,30355.0,184.7583,185.1661,184.3506,184.3506,30355.0
2025-03-07 11:40:00,185.48,185.65,185.13,185.21,29687.0,184.4699,184.639,184.1218,184.2014,29687.0
2025-03-07 11:45:00,185.15,185.85,185.13,185.73,13046.0,184.1417,184.8379,184.1218,184.7185,13046.0
2025-03-07 11:50:00,185.8,186.49,185.8,185.92,26492.0,184.7882,185.4744,184.7882,184.9075,26492.0
2025-03-07 11:55:00,185.92,186.57,185.79,186.57,17425.0,184.9075,185.554,184.7782,185.554,17425.0
2025-03-07 12:00:00,186.57,186.57,185.9,185.9,14039.0,185.554,185.554,184.8876,184.8876,14039.0
2025-03-07 12:05:00,186.09,186.24,185.8,185.91,15095.0,185.0766,185.2258,184.7882,184.8976,15095.0
2025-03-07 12:10:00,185.93,186.51,185.79,186.33,23482.0,184.9175,185.4943,184.7782,185.3153,23482.0
2025-03-07 12:15:00,186.48,186.8,186.47,186.7,15008.0,185.4645,185.7827,185.4545,185.6833,15008.0
2025-03-07 12:20:00,186.6,186.64,186.27,186.43,10869.0,185.5838,185.6236,185.2556,185.4147,10869.0
2025-03-07 12:25:00,186.47,186.57,186.22,186.57,6823.0,185.4545,185.554,185.2059,185.554,6823.0
2025-03-07 12:30:00,186.56,186.82,186.41,186.55,19702.0,185.544,185.8026,185.3948,185.5341,19702.0
2025-03-07 12:35:00,186.61,187.25,186.58,187.21,12247.0,185.5938,186.2303,185.5639,186.1905,12247.0
2025-03-07 12:40:00,187.2,187.78,187.17,187.54,22968.0,186.1805,186.7574,186.1507,186.5187,22968.0
2025-03-07 12:45:00,187.62,187.73,187.29,187.3,50495.0,186.5983,186.7077,186.2701,186.28,50495.0
2025-03-07 12:50:00,187.31,187.8,187.25,187.8,16523.0,186.2899,186.7773,186.2303,186.7773,16523.0
2025-03-07 12:55:00,187.66,187.9,187.06,187.16,11979.0,186.638,186.8767,186.0413,186.1408,11979.0
2025-03-07 13:00:00,187.33,188.0,187.15,187.83,21422.0,186.3098,186.9762,186.1308,186.8071,21422.0
2025-03-07 13:05:00,187.83,188.7,187.68,188.16,37726.0,186.8071,187.6724,186.6579,187.1353,37726.0
2025-03-07 13:10:00,188.08,188.26,187.77,187.78,33016.0,187.0558,187.2348,186.7474,186.7574,33016.0
2025-03-07 13:15:00,187.83,188.34,187.76,188.18,39705.0,186.8071,187.3143,186.7375,187.1552,39705.0
2025-03-07 13:20:00,188.18,188.24,187.25,187.25,38515.0,187.1552,187.2149,186.2303,186.2303,38515.0
2025-03-07 13:25:00,187.31,187.74,187.15,187.59,20910.0,186.2899,186.7176,186.1308,186.5684,20910.0
2025-03-07 13:30:00,187.67,187.84,187.35,187.7,27042.0,186.648,186.8171,186.3297,186.6778,27042.0
2025-03-07 13:35:00,187.7,187.7,187.15,187.15,43417.0,186.6778,186.6778,186.1308,186.1308,43417.0
2025-03-07 13:40:00,187.25,187.26,186.61,187.08,81710.0,186.2303,186.2402,185.5938,186.0612,81710.0
2025-03-07 13:45:00,187.08,187.81,187.08,187.79,12837.0,186.0612,186.7872,186.0612,186.7673,12837.0
2025-03-07 13:50:00,187.7,188.0,187.58,187.98,18689.0,186.6778,186.9762,186.5585,186.9563,18689.0
2025-03-07 13:55:00,187.75,188.01,187.51,188.01,28509.0,186.7275,186.9861,186.4889,186.9861,28509.0
2025-03-07 14:00:00,187.76,188.18,187.76,188.18,19239.0,186.7375,187.1552,186.7375,187.1552,19239.0
2025-03-07 14:05:00,188.22,188.22,187.03,187.17,53164.0,187.195,187.195,186.0115,186.1507,53164.0
2025-03-07 14:10:00,187.33,187.34,186.85,187.3,41129.0,186.3098,186.3198,185.8325,186.28,41129.0
2025-03-07 14:15:00,187.24,187.44,187.03,187.34,15661.0,186.2203,186.4192,186.0115,186.3198,15661.0
2025-03-07 14:20:00,187.39,187.39,187.01,187.27,15512.0,186.3695,186.3695,185.9916,186.2502,15512.0
2025-03-07 14:25:00,187.24,187.37,187.03,187.27,28186.0,186.2203,186.3496,186.0115,186.2502,28186.0
2025-03-07 14:30:00,187.15,187.42,186.86,187.03,11069.0,186.1308,186.3993,185.8424,186.0115,11069.0
2025-03-07 14:35:00,187.0,187.12,186.85,187.04,48168.0,185.9816,186.101,185.8325,186.0214,48168.0
2025-03-07 14:40:00,187.05,187.07,186.68,186.87,39685.0,186.0314,186.0513,185.6634,185.8523,39685.0
2025-03-07 14:45:00,186.86,187.08,186.54,186.54,27364.0,185.8424,186.0612,185.5241,185.5241,27364.0
2025-03-07 14:50:00,186.53,186.76,186.42,186.68,29709.0,185.5142,185.7429,185.4048,185.6634,29709.0
2025-03-07 14:55:00,186.61,186.68,186.15,186.23,29846.0,185.5938,185.6634,185.1363,185.2158,29846.0
2025-03-07 15:00:00,186.23,186.64,186.14,186.55,17121.0,185.2158,185.6236,185.1263,185.5341,17121.0
2025-03-07 15:05:00,186.52,186.52,186.02,186.44,24533.0,185.5042,185.5042,185.007,185.4247,24533.0
2025-03-07 15:10:00,186.43,186.7,186.31,186.31,7884.0,185.4147,185.6833,185.2954,185.2954,7884.0
2025-03-07 15:15:00,186.32,186.42,185.38,186.03,77080.0,185.3053,185.4048,184.3705,185.0169,77080.0
2025-03-07 15:20:00,186.03,186.24,185.76,186.21,29512.0,185.0169,185.2258,184.7484,185.1959,29512.0
2025-03-07 15:25:00,186.22,186.57,186.13,186.49,16830.0,185.2059,185.554,185.1164,185.4744,16830.0
2025-03-07 15:30:00,186.41,186.78,186.36,186.37,24871.0,185.3948,185.7628,185.3451,185.3551,24871.0
2025-03-07 15:35:00,186.37,186.57,185.99,186.5,44290.0,185.3551,185.554,184.9771,185.4844,44290.0
2025-03-07 15:40:00,186.5,186.88,186.35,186.83,61157.0,185.4844,185.8623,185.3352,185.8126,61157.0
2025-03-07 15:45:00,186.83,187.2,186.68,186.98,96284.0,185.8126,186.1805,185.6634,185.9617,96284.0
2025-03-07 15:50:00,186.95,187.17,186.57,187.0,80622.0,185.9319,186.1507,185.554,185.9816,80622.0
2025-03-07 15:55:00,187.11,187.5,186.21,186.29,240532.0,186.091,186.4789,185.1959,185.2755,240532.0
2025-03-10 09:30:00,185.94,189.4,185.38,188.64,52924.0,184.9274,188.3686,184.3705,187.6127,52924.0
2025-03-10 09:35:00,189.17,190.7,188.95,189.53,31742.0,188.1398,189.6615,187.921,188.4979,31742.0
2025-03-10 09:40:00,189.83,189.83,188.42,188.89,22641.0,188.7962,188.7962,187.3939,187.8613,22641.0
2025-03-10 09:45:00,188.89,189.25,188.07,188.95,15562.0,187.8613,188.2194,187.0458,187.921,15562.0
2025-03-10 09:50:00,189.21,190.8,188.91,190.23,53514.0,188.1796,189.7609,187.8812,189.194,53514.0
2025-03-10 09:55:00,190.08,190.79,189.48,190.5,20679.0,189.0449,189.751,188.4481,189.4626,20679.0
2025-03-10 10:00:00,190.53,191.67,190.46,190.82,27111.0,189.4924,190.6262,189.4228,189.7808,27111.0
2025-03-10 10:05:00,190.82,190.82,189.85,190.68,30658.0,189.7808,189.7808,188.8161,189.6416,30658.0
2025-03-10 10:10:00,190.43,191.08,190.3,190.95,17026.0,189.393,190.0394,189.2637,189.9101,17026.0
2025-03-10 10:15:00,191.05,191.62,190.72,191.62,36046.0,190.0096,190.5765,189.6814,190.5765,36046.0
2025-03-10 10:20:00,191.65,192.21,190.71,190.94,26891.0,190.6063,191.1633,189.6714,189.9002,26891.0
2025-03-10 10:25:00,190.97,191.19,190.6,190.82,18545.0,189.93,190.1488,189.562,189.7808,18545.0
2025-03-10 10:30:00,190.98,191.27,190.18,190.65,24875.0,189.94,190.2284,189.1443,189.6118,24875.0
2025-03-10 10:35:00,190.44,190.67,189.8,189.84,33720.0,189.4029,189.6316,188.7664,188.8062,33720.0
2025-03-10 10:40:00,189.84,191.21,189.81,191.02,42964.0,188.8062,190.1687,188.7763,189.9797,42964.0
2025-03-10 10:45:00,191.02,191.6,190.89,191.08,19497.0,189.9797,190.5566,189.8504,190.0394,19497.0
2025-03-10 10:50:00,191.0,191.81,191.0,191.53,16571.0,189.9599,190.7654,189.9599,190.487,16571.0
2025-03-10 10:55:00,191.45,192.33,191.02,191.91,29241.0,190.4074,191.2826,189.9797,190.8649,29241.0
2025-03-10 11:00:00,192.12,192.26,191.47,191.93,21587.0,191.0738,191.213,190.4273,190.8848,21587.0
2025-03-10 11:05:00,192.0,192.0,191.64,191.64,10978.0,190.9544,190.9544,190.5964,190.5964,10978.0
2025-03-10 11:10:00,191.74,191.96,191.3,191.79,20751.0,190.6958,190.9146,190.2582,190.7455,20751.0
2025-03-10 11:15:00,191.65,192.28,191.53,192.02,17806.0,190.6063,191.2329,190.487,190.9743,17806.0
2025-03-10 11:20:00,192.1,192.43,191.84,192.09,14932.0,191.0539,191.3821,190.7953,191.0439,14932.0
2025-03-10 11:25:00,192.13,192.13,191.46,191.84,20354.0,191.0837,191.0837,190.4173,190.7953,20354.0
2025-03-10 11:30:00,191.83,191.83,190.74,191.18,17481.0,190.7853,190.7853,189.7013,190.1389,17481.0
2025-03-10 11:35:00,191.49,191.49,190.9,191.29,14347.0,190.4472,190.4472,189.8604,190.2483,14347.0
2025-03-10 11:40:00,191.3,191.3,190.54,190.93,21069.0,190.2582,190.2582,189.5024,189.8902,21069.0
2025-03-10 11:45:00,190.86,190.98,189.84,190.0,18705.0,189.8206,189.94,188.8062,188.9653,18705.0
2025-03-10 11:50:00,190.08,190.39,189.92,190.39,11649.0,189.0449,189.3532,188.8857,189.3532,11649.0
2025-03-10 11:55:00,190.4,190.62,190.13,190.21,13134.0,189.3631,189.5819,189.0946,189.1742,13134.0
2025-03-10 12:00:00,190.26,190.38,189.8,190.0,15037.0,189.2239,189.3432,188.7664,188.9653,15037.0
2025-03-10 12:05:00,190.18,190.44,190.05,190.23,26473.0,189.1443,189.4029,189.015,189.194,26473.0
2025-03-10 12:10:00,190.23,190.96,190.03,190.74,15589.0,189.194,189.9201,188.9951,189.7013,15589.0
2025-03-10 12:15:00,190.68,190.74,190.31,190.41,10911.0,189.6416,189.7013,189.2736,189.3731,10911.0
2025-03-10 12:20:00,190.42,190.75,190.33,190.49,14450.0,189.383,189.7112,189.2935,189.4526,14450.0
2025-03-10 12:25:00,190.6,190.69,190.26,190.69,24638.0,189.562,189.6515,189.2239,189.6515,24638.0
2025-03-10 12:30:00,190.6,191.05,190.44,190.68,15452.0,189.562,190.0096,189.4029,189.6416,15452.0
2025-03-10 12:35:00,190.81,190.81,190.46,190.63,18063.0,189.7709,189.7709,189.4228,189.5919,18063.0
2025-03-10 12:40:00,190.63,191.02,190.58,190.84,18704.0,189.5919,189.9797,189.5421,189.8007,18704.0
2025-03-10 12:45:00,190.75,190.95,190.7,190.86,7016.0,189.7112,189.9101,189.6615,189.8206,7016.0
2025-03-10 12:50:00,190.91,191.29,190.71,191.13,18850.0,189.8703,190.2483,189.6714,190.0891,18850.0
2025-03-10 12:55:00,191.13,191.26,190.5,190.5,13163.0,190.0891,190.2184,189.4626,189.4626,13163.0
2025-03-10 13:00:00,190.54,190.75,190.29,190.29,12171.0,189.5024,189.7112,189.2537,189.2537,12171.0
2025-03-10 13:05:00,190.23,190.48,189.81,190.37,11400.0,189.194,189.4427,188.7763,189.3333,11400.0
2025-03-10 13:10:00,190.36,190.65,189.93,190.5,29530.0,189.3233,189.6118,188.8957,189.4626,29530.0
2025-03-10 13:15:00,190.56,190.65,190.07,190.37,16681.0,189.5222,189.6118,189.0349,189.3333,16681.0
2025-03-10 13:20:00,190.17,190.55,190.17,190.42,16559.0,189.1344,189.5123,189.1344,189.383,16559.0
2025-03-10 13:25:00,190.42,190.67,190.31,190.67,7410.0,189.383,189.6316,189.2736,189.6316,7410.0
2025-03-10 13:30:00,190.54,190.78,190.44,190.72,3646.0,189.5024,189.741,189.4029,189.6814,3646.0
2025-03-10 13:35:00,190.72,191.16,190.6,191.06,8893.0,189.6814,190.119,189.562,190.0195,8893.0
2025-03-10 13:40:00,191.06,191.32,190.87,191.32,17313.0,190.0195,190.2781,189.8306,190.2781,17313.0
2025-03-10 13:45:00,191.31,191.32,191.12,191.28,4583.0,190.2682,190.2781,190.0792,190.2383,4583.0
2025-03-10 13:50:00,191.2,191.3,190.94,190.94,17960.0,190.1588,190.2582,189.9002,189.9002,17960.0
2025-03-10 13:55:00,190.94,191.06,190.8,190.97,22734.0,189.9002,190.0195,189.7609,189.93,22734.0
2025-03-10 14:00:00,191.04,191.5,191.04,191.2,21143.0,189.9996,190.4571,189.9996,190.1588,21143.0
2025-03-10 14:05:00,191.14,191.41,191.05,191.07,17546.0,190.0991,190.3676,190.0096,190.0295,17546.0
2025-03-10 14:10:00,191.06,191.16,190.55,190.63,16737.0,190.0195,190.119,189.5123,189.5919,16737.0
2025-03-10 14:15:00,190.63,190.9,190.54,190.73,19725.0,189.5919,189.8604,189.5024,189.6913,19725.0
2025-03-10 14:20:00,190.73,190.96,190.28,190.79,16035.0,189.6913,189.9201,189.2438,189.751,16035.0
2025-03-10 14:25:00,190.75,190.84,190.13,190.25,20377.0,189.7112,189.8007,189.0946,189.2139,20377.0
2025-03-10 14:30:00,190.25,190.36,189.83,190.36,21507.0,189.2139,189.3233,188.7962,189.3233,21507.0
2025-03-10 14:35:00,190.16,190.39,190.04,190.18,13347.0,189.1244,189.3532,189.0051,189.1443,13347.0
2025-03-10 14:40:00,190.18,190.27,189.62,189.84,22621.0,189.1443,189.2338,188.5874,188.8062,22621.0
2025-03-10 14:45:00,189.84,189.97,189.7,189.75,15580.0,188.8062,188.9355,188.6669,188.7167,15580.0
2025-03-10 14:50:00,189.78,189.87,189.35,189.47,22335.0,188.7465,188.836,188.3188,188.4382,22335.0
2025-03-10 14:55:00,189.47,189.47,188.82,189.02,33895.0,188.4382,188.4382,187.7917,187.9906,33895.0
2025-03-10 15:00:00,189.02,189.27,188.87,189.27,31828.0,187.9906,188.2393,187.8415,188.2393,31828.0
2025-03-10 15:05:00,189.22,189.22,188.43,188.49,12444.0,188.1895,188.1895,187.4038,187.4635,12444.0
2025-03-10 15:10:00,188.49,189.14,188.35,189.13,25997.0,187.4635,188.11,187.3243,188.1,25997.0
2025-03-10 15:15:00,189.15,189.71,189.15,189.27,50057.0,188.1199,188.6769,188.1199,188.2393,50057.0
2025-03-10 15:20:00,189.3,189.87,189.21,189.87,27296.0,188.2691,188.836,188.1796,188.836,27296.0
2025-03-10 15:25:00,189.8,190.02,189.25,189.44,65393.0,188.7664,188.9852,188.2194,188.4083,65393.0
2025-03-10 15:30:00,189.5,189.6,188.97,189.09,32156.0,188.468,188.5675,187.9409,188.0603,32156.0
2025-03-10 15:35:00,189.12,189.25,188.69,189.16,47615.0,188.0901,188.2194,187.6624,188.1299,47615.0
2025-03-10 15:40:00,189.26,189.56,189.15,189.27,50991.0,188.2293,188.5277,188.1199,188.2393,50991.0
2025-03-10 15:45:00,189.28,190.32,189.26,189.85,55777.0,188.2492,189.2836,188.2293,188.8161,55777.0
2025-03-10 15:50:00,189.9,190.13,189.12,189.46,87468.0,188.8658,189.0946,188.0901,188.4282,87468.0
2025-03-10 15:55:00,189.54,189.63,189.25,189.43,224443.0,188.5078,188.5973,188.2194,188.3984,224443.0
2025-03-11 09:30:00,188.22,189.09,186.5,186.63,38431.0,187.195,188.0603,185.4844,185.6136,38431.0
2025-03-11 09:35:00,186.41,186.71,185.19,185.72,15879.0,185.3948,185.6932,184.1815,184.7086,15879.0
2025-03-11 09:40:00,185.98,187.34,185.7,187.34,10274.0,184.9672,186.3198,184.6887,186.3198,10274.0
2025-03-11 09:45:00,187.17,187.17,185.71,186.0,9385.0,186.1507,186.1507,184.6987,184.9871,9385.0
2025-03-11 09:50:00,186.0,186.3,185.5,185.87,11421.0,184.9871,185.2854,184.4898,184.8578,11421.0
2025-03-11 09:55:00,185.96,186.01,185.28,185.46,8201.0,184.9473,184.997,184.271,184.45,8201.0
2025-03-11 10:00:00,185.12,185.5,184.0,184.31,18113.0,184.1119,184.4898,182.998,183.3063,18113.0
2025-03-11 10:05:00,184.2,184.94,183.65,184.05,16973.0,183.1969,183.9329,182.6499,183.0477,16973.0
2025-03-11 10:10:00,184.0,184.24,183.58,184.24,17174.0,182.998,183.2367,182.5803,183.2367,17174.0
2025-03-11 10:15:00,184.09,184.5,183.85,184.21,5349.0,183.0875,183.4952,182.8488,183.2068,5349.0
2025-03-11 10:20:00,183.96,184.39,183.83,184.36,8494.0,182.9582,183.3858,182.8289,183.356,8494.0
2025-03-11 10:25:00,184.37,184.72,184.3,184.45,6347.0,183.366,183.7141,183.2963,183.4455,6347.0
2025-03-11 10:30:00,184.37,184.68,184.15,184.55,11138.0,183.366,183.6743,183.1472,183.545,11138.0
2025-03-11 10:35:00,184.64,184.64,184.3,184.3,2952.0,183.6345,183.6345,183.2963,183.2963,2952.0
2025-03-11 10:40:00,184.31,184.31,183.98,184.29,4289.0,183.3063,183.3063,182.9781,183.2864,4289.0
2025-03-11 10:45:00,184.25,184.83,184.07,184.69,8456.0,183.2466,183.8235,183.0676,183.6842,8456.0
2025-03-11 10:50:00,184.75,184.87,184.28,184.71,8686.0,183.7439,183.8632,183.2764,183.7041,8686.0
2025-03-11 10:55:00,184.71,184.71,184.28,184.32,5059.0,183.7041,183.7041,183.2764,183.3162,5059.0
2025-03-11 11:00:00,184.33,184.34,183.82,183.93,13664.0,183.3262,183.3361,182.819,182.9284,13664.0
2025-03-11 11:05:00,184.0,184.66,183.94,184.66,10350.0,182.998,183.6544,182.9383,183.6544,10350.0
2025-03-11 11:10:00,184.59,184.72,184.0,184.0,13190.0,183.5848,183.7141,182.998,182.998,13190.0
2025-03-11 11:15:00,184.11,184.79,184.05,184.73,4226.0,183.1074,183.7837,183.0477,183.724,4226.0
2025-03-11 11:20:00,184.56,184.57,184.11,184.12,4317.0,183.5549,183.5649,183.1074,183.1173,4317.0
2025-03-11 11:25:00,184.0,184.15,183.75,183.81,5760.0,182.998,183.1472,182.7493,182.809,5760.0
2025-03-11 11:30:00,183.75,183.89,183.32,183.46,10605.0,182.7493,182.8886,182.3217,182.4609,10605.0
2025-03-11 11:35:00,183.42,183.53,183.16,183.4,25209.0,182.4211,182.5305,182.1625,182.4012,25209.0
2025-03-11 11:40:00,183.4,183.61,183.22,183.3,19170.0,182.4012,182.6101,182.2222,182.3018,19170.0
2025-03-11 11:45:00,183.33,183.42,183.1,183.42,7094.0,182.3316,182.4211,182.1029,182.4211,7094.0
2025-03-11 11:50:00,183.42,183.46,183.23,183.23,7467.0,182.4211,182.4609,182.2322,182.2322,7467.0
2025-03-11 11:55:00,183.36,183.42,183.1,183.38,7703.0,182.3615,182.4211,182.1029,182.3813,7703.0
2025-03-11 12:00:00,183.5,183.55,183.2,183.35,3260.0,182.5007,182.5504,182.2023,182.3515,3260.0
2025-03-11 12:05:00,183.37,183.48,183.31,183.47,2829.0,182.3714,182.4808,182.3117,182.4709,2829.0
2025-03-11 12:10:00,183.35,183.5,182.9,182.98,10625.0,182.3515,182.5007,181.904,181.9835,10625.0
2025-03-11 12:15:00,182.98,183.09,182.81,182.97,8593.0,181.9835,182.0929,181.8145,181.9736,8593.0
2025-03-11 12:20:00,183.04,183.42,182.96,183.28,5126.0,182.0432,182.4211,181.9636,182.2819,5126.0
2025-03-11 12:25:00,183.28,183.57,183.16,183.23,10924.0,182.2819,182.5703,182.1625,182.2322,10924.0
2025-03-11 12:30:00,183.22,183.41,183.04,183.04,9372.0,182.2222,182.4112,182.0432,182.0432,9372.0
2025-03-11 12:35:00,183.0,183.46,182.92,183.17,40132.0,182.0034,182.4609,181.9239,182.1725,40132.0
2025-03-11 12:40:00,183.28,183.68,183.28,183.44,10847.0,182.2819,182.6797,182.2819,182.441,10847.0
2025-03-11 12:45:00,183.44,183.6,183.25,183.39,4805.0,182.441,182.6001,182.2521,182.3913,4805.0
2025-03-11 12:50:00,183.59,183.6,183.4,183.54,5966.0,182.5902,182.6001,182.4012,182.5405,5966.0
2025-03-11 12:55:00,183.46,183.55,183.2,183.5,51176.0,182.4609,182.5504,182.2023,182.5007,51176.0
2025-03-11 13:00:00,183.43,183.61,183.21,183.53,28944.0,182.4311,182.6101,182.2123,182.5305,28944.0
2025-03-11 13:05:00,183.53,183.59,182.66,182.73,52692.0,182.5305,182.5902,181.6653,181.7349,52692.0
2025-03-11 13:10:00,182.75,183.3,182.72,182.99,9528.0,181.7548,182.3018,181.7249,181.9935,9528.0
2025-03-11 13:15:00,183.02,183.44,183.01,183.34,10021.0,182.0233,182.441,182.0134,182.3416,10021.0
2025-03-11 13:20:00,183.31,183.76,183.31,183.75,4953.0,182.3117,182.7593,182.3117,182.7493,4953.0
2025-03-11 13:25:00,183.75,183.81,183.46,183.49,6895.0,182.7493,182.809,182.4609,182.4907,6895.0
2025-03-11 13:30:00,183.64,183.76,183.47,183.51,12675.0,182.6399,182.7593,182.4709,182.5106,12675.0
2025-03-11 13:35:00,183.57,183.79,183.5,183.73,4949.0,182.5703,182.7891,182.5007,182.7294,4949.0
2025-03-11 13:40:00,183.75,183.94,183.69,183.88,6035.0,182.7493,182.9383,182.6897,182.8786,6035.0
2025-03-11 13:45:00,183.88,184.05,183.72,183.97,12150.0,182.8786,183.0477,182.7195,182.9681,12150.0
2025-03-11 13:50:00,183.87,184.26,183.72,184.25,13951.0,182.8687,183.2566,182.7195,183.2466,13951.0
2025-03-11 13:55:00,184.34,184.37,183.89,183.89,31861.0,183.3361,183.366,182.8886,182.8886,31861.0
2025-03-11 14:00:00,183.83,184.43,183.8,184.28,19173.0,182.8289,183.4256,182.7991,183.2764,19173.0
2025-03-11 14:05:00,184.15,184.5,184.05,184.27,13045.0,183.1472,183.4952,183.0477,183.2665,13045.0
2025-03-11 14:10:00,184.04,184.21,183.87,184.21,2698.0,183.0378,183.2068,182.8687,183.2068,2698.0
2025-03-11 14:15:00,184.06,184.24,184.01,184.06,4122.0,183.0576,183.2367,183.0079,183.0576,4122.0
2025-03-11 14:20:00,184.12,184.41,184.02,184.27,5962.0,183.1173,183.4057,183.0179,183.2665,5962.0
2025-03-11 14:25:00,184.19,184.51,184.19,184.44,4180.0,183.1869,183.5052,183.1869,183.4356,4180.0
2025-03-11 14:30:00,184.44,184.94,184.1,184.81,33723.0,183.4356,183.9329,183.0974,183.8036,33723.0
2025-03-11 14:35:00,184.85,185.2,184.78,185.2,12410.0,183.8433,184.1914,183.7737,184.1914,12410.0
2025-03-11 14:40:00,185.23,185.79,185.14,185.69,11166.0,184.2213,184.7782,184.1318,184.6788,11166.0
2025-03-11 14:45:00,185.79,185.92,185.59,185.79,10812.0,184.7782,184.9075,184.5793,184.7782,10812.0
2025-03-11 14:50:00,185.73,186.29,185.58,186.12,10727.0,184.7185,185.2755,184.5694,185.1064,10727.0
2025-03-11 14:55:00,186.14,186.29,185.62,185.65,10098.0,185.1263,185.2755,184.6091,184.639,10098.0
2025-03-11 15:00:00,185.78,185.82,185.21,185.35,11992.0,184.7683,184.8081,184.2014,184.3406,11992.0
2025-03-11 15:05:00,185.33,185.86,185.27,185.69,11702.0,184.3207,184.8478,184.2611,184.6788,11702.0
2025-03-11 15:10:00,185.76,185.86,185.57,185.72,14544.0,184.7484,184.8478,184.5594,184.7086,14544.0
2025-03-11 15:15:00,185.72,185.87,185.42,185.85,15995.0,184.7086,184.8578,184.4102,184.8379,15995.0
2025-03-11 15:20:00,185.89,186.03,185.77,185.98,14839.0,184.8777,185.0169,184.7583,184.9672,14839.0
2025-03-11 15:25:00,185.98,186.11,185.47,185.88,35910.0,184.9672,185.0965,184.46,184.8677,35910.0
2025-03-11 15:30:00,185.78,186.33,185.7,186.19,21195.0,184.7683,185.3153,184.6887,185.176,21195.0
2025-03-11 15:35:00,186.24,186.48,186.03,186.08,15833.0,185.2258,185.4645,185.0169,185.0666,15833.0
2025-03-11 15:40:00,186.08,186.47,185.75,186.47,20065.0,185.0666,185.4545,184.7384,185.4545,20065.0
2025-03-11 15:45:00,186.44,186.47,186.09,186.19,27249.0,185.4247,185.4545,185.0766,185.176,27249.0
2025-03-11 15:50:00,186.0,186.19,185.35,185.8,38831.0,184.9871,185.176,184.3406,184.7882,38831.0
2025-03-11 15:55:00,185.8,186.06,185.26,185.26,155547.0,184.7882,185.0468,184.2511,184.2511,155547.0
2025-03-12 09:30:00,182.83,183.59,182.03,182.28,23366.0,181.8343,182.5902,181.0387,181.2873,23366.0
2025-03-12 09:35:00,182.31,182.32,181.45,181.48,7483.0,181.3172,181.3271,180.4619,180.4917,7483.0
2025-03-12 09:40:00,181.48,182.99,181.47,182.99,7058.0,180.4917,181.9935,180.4817,181.9935,7058.0
2025-03-12 09:45:00,182.82,182.82,182.42,182.66,3750.0,181.8244,181.8244,181.4266,181.6653,3750.0
2025-03-12 09:50:00,182.72,183.1,182.53,182.92,3336.0,181.7249,182.1029,181.536,181.9239,3336.0
2025-03-12 09:55:00,182.53,182.53,181.8,182.07,4764.0,181.536,181.536,180.81,181.0785,4764.0
2025-03-12 10:00:00,182.04,182.69,181.87,182.5,8432.0,181.0486,181.6951,180.8796,181.5061,8432.0
2025-03-12 10:05:00,182.55,182.55,181.88,181.93,26851.0,181.5559,181.5559,180.8895,180.9392,26851.0
2025-03-12 10:10:00,181.93,182.61,181.93,182.58,5390.0,180.9392,181.6155,180.9392,181.5857,5390.0
2025-03-12 10:15:00,182.56,182.87,182.37,182.87,6437.0,181.5658,181.8741,181.3768,181.8741,6437.0
2025-03-12 10:20:00,182.54,182.64,182.43,182.43,5557.0,181.5459,181.6454,181.4365,181.4365,5557.0
2025-03-12 10:25:00,182.32,182.79,182.32,182.64,2981.0,181.3271,181.7946,181.3271,181.6454,2981.0
2025-03-12 10:30:00,182.46,183.0,182.42,182.64,4864.0,181.4664,182.0034,181.4266,181.6454,4864.0
2025-03-12 10:35:00,182.48,183.29,182.41,183.29,8088.0,181.4862,182.2918,181.4166,182.2918,8088.0
2025-03-12 10:40:00,183.09,183.5,183.09,183.2,2940.0,182.0929,182.5007,182.0929,182.2023,2940.0
2025-03-12 10:45:00,183.33,183.33,182.85,182.98,7844.0,182.3316,182.3316,181.8542,181.9835,7844.0
2025-03-12 10:50:00,182.84,182.9,182.51,182.51,5934.0,181.8443,181.904,181.5161,181.5161,5934.0
2025-03-12 10:55:00,182.37,182.6,182.27,182.6,14976.0,181.3768,181.6056,181.2774,181.6056,14976.0
2025-03-12 11:00:00,182.68,183.14,182.68,183.02,6208.0,181.6852,182.1427,181.6852,182.0233,6208.0
2025-03-12 11:05:00,182.99,183.04,182.78,182.86,6478.0,181.9935,182.0432,181.7846,181.8642,6478.0
2025-03-12 11:10:00,182.85,182.91,182.59,182.77,11564.0,181.8542,181.9139,181.5956,181.7747,11564.0
2025-03-12 11:15:00,182.75,182.75,182.31,182.31,4800.0,181.7548,181.7548,181.3172,181.3172,4800.0
2025-03-12 11:20:00,182.2,182.25,181.94,182.06,5034.0,181.2078,181.2575,180.9492,181.0685,5034.0
2025-03-12 11:25:00,182.1,182.43,182.02,182.31,5900.0,181.1083,181.4365,181.0288,181.3172,5900.0
2025-03-12 11:30:00,182.32,182.32,182.12,182.22,4614.0,181.3271,181.3271,181.1282,181.2277,4614.0
2025-03-12 11:35:00,182.3,182.69,182.19,182.32,15834.0,181.3072,181.6951,181.1978,181.3271,15834.0
2025-03-12 11:40:00,182.43,182.62,182.3,182.3,7904.0,181.4365,181.6255,181.3072,181.3072,7904.0
2025-03-12 11:45:00,182.35,182.65,182.35,182.43,35503.0,181.357,181.6553,181.357,181.4365,35503.0
2025-03-12 11:50:00,182.46,182.58,182.24,182.24,4898.0,181.4664,181.5857,181.2476,181.2476,4898.0
2025-03-12 11:55:00,182.38,183.02,182.27,182.95,18854.0,181.3868,182.0233,181.2774,181.9537,18854.0
2025-03-12 12:00:00,182.83,182.96,182.8,182.94,1431.0,181.8343,181.9636,181.8045,181.9437,1431.0
2025-03-12 12:05:00,182.8,182.81,182.53,182.56,3217.0,181.8045,181.8145,181.536,181.5658,3217.0
2025-03-12 12:10:00,182.69,182.76,182.36,182.53,10022.0,181.6951,181.7647,181.3669,181.536,10022.0
2025-03-12 12:15:00,182.76,183.13,182.53,183.0,5110.0,181.7647,182.1327,181.536,182.0034,5110.0
2025-03-12 12:20:00,183.13,183.45,182.85,183.33,67846.0,182.1327,182.451,181.8542,182.3316,67846.0
2025-03-12 12:25:00,183.43,183.43,182.96,183.26,108644.0,182.4311,182.4311,181.9636,182.262,108644.0
2025-03-12 12:30:00,183.24,183.39,183.1,183.18,9707.0,182.2421,182.3913,182.1029,182.1824,9707.0
2025-03-12 12:35:00,183.23,183.23,182.72,182.86,3536.0,182.2322,182.2322,181.7249,181.8642,3536.0
2025-03-12 12:40:00,182.87,182.95,182.69,182.69,1234.0,181.8741,181.9537,181.6951,181.6951,1234.0
2025-03-12 12:45:00,182.7,183.15,182.68,182.98,5640.0,181.7051,182.1526,181.6852,181.9835,5640.0
2025-03-12 12:50:00,183.09,183.21,182.97,183.19,90875.0,182.0929,182.2123,181.9736,182.1924,90875.0
2025-03-12 12:55:00,183.15,183.22,182.77,182.89,3636.0,182.1526,182.2222,181.7747,181.894,3636.0
2025-03-12 13:00:00,182.93,183.34,182.92,183.17,4776.0,181.9338,182.3416,181.9239,182.1725,4776.0
2025-03-12 13:05:00,183.17,183.3,183.07,183.11,13335.0,182.1725,182.3018,182.073,182.1128,13335.0
2025-03-12 13:10:00,183.13,183.13,182.67,183.11,11739.0,182.1327,182.1327,181.6752,182.1128,11739.0
2025-03-12 13:15:00,183.07,183.13,182.81,182.96,13614.0,182.073,182.1327,181.8145,181.9636,13614.0
2025-03-12 13:20:00,182.85,183.19,182.85,183.0,5698.0,181.8542,182.1924,181.8542,182.0034,5698.0
2025-03-12 13:25:00,183.01,183.22,183.0,183.02,12216.0,182.0134,182.2222,182.0034,182.0233,12216.0
2025-03-12 13:30:00,183.03,183.09,182.92,183.03,7484.0,182.0333,182.0929,181.9239,182.0333,7484.0
2025-03-12 13:35:00,182.96,183.13,182.88,182.89,7617.0,181.9636,182.1327,181.8841,181.894,7617.0
2025-03-12 13:40:00,182.96,183.17,182.96,183.06,13371.0,181.9636,182.1725,181.9636,182.0631,13371.0
2025-03-12 13:45:00,183.06,183.17,182.92,182.94,13554.0,182.0631,182.1725,181.9239,181.9437,13554.0
2025-03-12 13:50:00,182.95,183.26,182.94,183.03,16348.0,181.9537,182.262,181.9437,182.0333,16348.0
2025-03-12 13:55:00,182.97,183.02,182.45,182.59,25325.0,181.9736,182.0233,181.4564,181.5956,25325.0
2025-03-12 14:00:00,182.48,182.75,182.35,182.75,15182.0,181.4862,181.7548,181.357,181.7548,15182.0
2025-03-12 14:05:00,182.86,183.15,182.64,183.15,14736.0,181.8642,182.1526,181.6454,182.1526,14736.0
2025-03-12 14:10:00,183.16,183.33,182.98,183.26,10975.0,182.1625,182.3316,181.9835,182.262,10975.0
2025-03-12 14:15:00,182.98,183.09,182.98,183.06,10047.0,181.9835,182.0929,181.9835,182.0631,10047.0
2025-03-12 14:20:00,183.14,183.16,182.97,183.07,9712.0,182.1427,182.1625,181.9736,182.073,9712.0
2025-03-12 14:25:00,183.07,183.22,183.0,183.22,12614.0,182.073,182.2222,182.0034,182.2222,12614.0
2025-03-12 14:30:00,183.16,183.16,182.83,183.07,19968.0,182.1625,182.1625,181.8343,182.073,19968.0
2025-03-12 14:35:00,183.07,183.16,182.95,183.05,8622.0,182.073,182.1625,181.9537,182.0531,8622.0
2025-03-12 14:40:00,183.06,183.19,182.96,183.1,16323.0,182.0631,182.1924,181.9636,182.1029,16323.0
2025-03-12 14:45:00,183.07,183.32,183.02,183.15,13338.0,182.073,182.3217,182.0233,182.1526,13338.0
2025-03-12 14:50:00,183.17,183.5,183.12,183.48,10982.0,182.1725,182.5007,182.1228,182.4808,10982.0
2025-03-12 14:55:00,183.42,183.5,183.26,183.38,13613.0,182.4211,182.5007,182.262,182.3813,13613.0
2025-03-12 15:00:00,183.37,183.37,182.96,183.21,11716.0,182.3714,182.3714,181.9636,182.2123,11716.0
2025-03-12 15:05:00,183.19,183.46,183.08,183.37,10003.0,182.1924,182.4609,182.083,182.3714,10003.0
2025-03-12 15:10:00,183.38,183.7,183.32,183.43,10852.0,182.3813,182.6996,182.3217,182.4311,10852.0
2025-03-12 15:15:00,183.43,183.54,183.32,183.53,10505.0,182.4311,182.5405,182.3217,182.5305,10505.0
2025-03-12 15:20:00,183.5,183.59,183.34,183.52,15918.0,182.5007,182.5902,182.3416,182.5206,15918.0
2025-03-12 15:25:00,183.52,183.96,183.44,183.73,12081.0,182.5206,182.9582,182.441,182.7294,12081.0
2025-03-12 15:30:00,183.73,183.92,183.57,183.57,15106.0,182.7294,182.9184,182.5703,182.5703,15106.0
2025-03-12 15:35:00,183.64,183.64,183.24,183.6,15105.0,182.6399,182.6399,182.2421,182.6001,15105.0
2025-03-12 15:40:00,183.63,184.06,183.63,184.02,18119.0,182.63,183.0576,182.63,183.0179,18119.0
2025-03-12 15:45:00,184.02,184.06,183.38,183.65,31512.0,183.0179,183.0576,182.3813,182.6499,31512.0
2025-03-12 15:50:00,183.68,184.01,183.44,183.91,55087.0,182.6797,183.0079,182.441,182.9085,55087.0
2025-03-12 15:55:00,183.85,184.25,183.59,183.74,208524.0,182.8488,183.2466,182.5902,182.7394,208524.0
2025-03-13 09:30:00,182.97,185.26,182.97,184.64,25381.0,181.9736,184.2511,181.9736,183.6345,25381.0
2025-03-13 09:35:00,184.59,185.31,184.5,184.84,8222.0,183.5848,184.3008,183.4952,183.8334,8222.0
2025-03-13 09:40:00,184.81,186.29,184.79,186.29,11296.0,183.8036,185.2755,183.7837,185.2755,11296.0
2025-03-13 09:45:00,185.8,185.8,185.24,185.24,3673.0,184.7882,184.7882,184.2312,184.2312,3673.0
2025-03-13 09:50:00,185.33,185.33,184.8,185.02,8307.0,184.3207,184.3207,183.7936,184.0124,8307.0
2025-03-13 09:55:00,184.67,185.39,184.67,185.12,13599.0,183.6643,184.3804,183.6643,184.1119,13599.0
2025-03-13 10:00:00,185.15,185.31,184.39,184.68,6987.0,184.1417,184.3008,183.3858,183.6743,6987.0
2025-03-13 10:05:00,184.84,185.15,184.76,184.83,13319.0,183.8334,184.1417,183.7538,183.8235,13319.0
2025-03-13 10:10:00,185.0,185.7,184.79,185.32,18918.0,183.9925,184.6887,183.7837,184.3108,18918.0
2025-03-13 10:15:00,185.34,185.34,184.45,185.02,5880.0,184.3307,184.3307,183.4455,184.0124,5880.0
2025-03-13 10:20:00,184.82,184.97,184.11,184.11,12466.0,183.8135,183.9627,183.1074,183.1074,12466.0
2025-03-13 10:25:00,184.11,184.39,183.39,183.39,6967.0,183.1074,183.3858,182.3913,182.3913,6967.0
2025-03-13 10:30:00,183.37,183.78,183.36,183.73,4175.0,182.3714,182.7792,182.3615,182.7294,4175.0
2025-03-13 10:35:00,183.6,183.99,183.35,183.91,18784.0,182.6001,182.988,182.3515,182.9085,18784.0
2025-03-13 10:40:00,184.04,184.6,184.03,184.39,10257.0,183.0378,183.5947,183.0278,183.3858,10257.0
2025-03-13 10:45:00,184.51,184.51,184.15,184.24,12045.0,183.5052,183.5052,183.1472,183.2367,12045.0
2025-03-13 10:50:00,184.29,184.29,183.9,184.0,5472.0,183.2864,183.2864,182.8985,182.998,5472.0
2025-03-13 10:55:00,183.87,183.87,183.5,183.71,3335.0,182.8687,182.8687,182.5007,182.7096,3335.0
2025-03-13 11:00:00,183.62,183.62,183.33,183.56,2457.0,182.62,182.62,182.3316,182.5604,2457.0
2025-03-13 11:05:00,183.61,183.73,183.35,183.35,3077.0,182.6101,182.7294,182.3515,182.3515,3077.0
2025-03-13 11:10:00,183.34,183.56,183.1,183.44,16756.0,182.3416,182.5604,182.1029,182.441,16756.0
2025-03-13 11:15:00,183.44,183.86,183.38,183.73,4326.0,182.441,182.8587,182.3813,182.7294,4326.0
2025-03-13 11:20:00,183.71,183.87,183.35,183.46,2951.0,182.7096,182.8687,182.3515,182.4609,2951.0
2025-03-13 11:25:00,183.62,183.85,183.41,183.42,713137.0,182.62,182.8488,182.4112,182.4211,713137.0
2025-03-13 11:30:00,183.26,183.39,182.55,182.55,7531.0,182.262,182.3913,181.5559,181.5559,7531.0
2025-03-13 11:35:00,182.72,182.84,182.36,182.36,2675.0,181.7249,181.8443,181.3669,181.3669,2675.0
2025-03-13 11:40:00,182.37,182.61,182.2,182.42,8463.0,181.3768,181.6155,181.2078,181.4266,8463.0
2025-03-13 11:45:00,182.29,182.72,182.01,182.72,13394.0,181.2973,181.7249,181.0188,181.7249,13394.0
2025-03-13 11:50:00,182.57,182.97,182.55,182.75,3332.0,181.5758,181.9736,181.5559,181.7548,3332.0
2025-03-13 11:55:00,182.62,182.72,182.5,182.5,4765.0,181.6255,181.7249,181.5061,181.5061,4765.0
2025-03-13 12:00:00,182.5,182.92,182.5,182.9,5400.0,181.5061,181.9239,181.5061,181.904,5400.0
2025-03-13 12:05:00,182.81,183.37,182.51,183.36,6282.0,181.8145,182.3714,181.5161,182.3615,6282.0
2025-03-13 12:10:00,183.09,183.5,183.09,183.42,1439.0,182.0929,182.5007,182.0929,182.4211,1439.0
2025-03-13 12:15:00,183.43,183.86,183.38,183.86,21971.0,182.4311,182.8587,182.3813,182.8587,21971.0
2025-03-13 12:20:00,183.9,183.96,183.48,183.48,6333.0,182.8985,182.9582,182.4808,182.4808,6333.0
2025-03-13 12:25:00,183.48,183.48,183.05,183.18,3026.0,182.4808,182.4808,182.0531,182.1824,3026.0
2025-03-13 12:30:00,183.07,183.4,183.07,183.28,2109.0,182.073,182.4012,182.073,182.2819,2109.0
2025-03-13 12:35:00,183.34,183.41,183.1,183.41,3414.0,182.3416,182.4112,182.1029,182.4112,3414.0
2025-03-13 12:40:00,183.25,183.54,183.25,183.35,7712.0,182.2521,182.5405,182.2521,182.3515,7712.0
2025-03-13 12:45:00,183.38,183.38,183.1,183.25,3410.0,182.3813,182.3813,182.1029,182.2521,3410.0
2025-03-13 12:50:00,183.28,183.47,183.04,183.04,3216.0,182.2819,182.4709,182.0432,182.0432,3216.0
2025-03-13 12:55:00,183.09,183.27,183.08,183.27,2420.0,182.0929,182.2719,182.083,182.2719,2420.0
2025-03-13 13:00:00,183.28,183.37,183.08,183.28,8597.0,182.2819,182.3714,182.083,182.2819,8597.0
2025-03-13 13:05:00,183.28,183.28,182.97,182.98,2571.0,182.2819,182.2819,181.9736,181.9835,2571.0
2025-03-13 13:10:00,182.79,183.09,182.79,183.09,3208.0,181.7946,182.0929,181.7946,182.0929,3208.0
2025-03-13 13:15:00,182.96,182.97,182.75,182.75,1465.0,181.9636,181.9736,181.7548,181.7548,1465.0
2025-03-13 13:20:00,182.72,182.9,182.7,182.7,2165.0,181.7249,181.904,181.7051,181.7051,2165.0
2025-03-13 13:25:00,182.65,182.75,182.57,182.57,4930.0,181.6553,181.7548,181.5758,181.5758,4930.0
2025-03-13 13:30:00,182.52,182.53,182.05,182.08,3290.0,181.526,181.536,181.0586,181.0884,3290.0
2025-03-13 13:35:00,182.07,182.28,182.05,182.07,9826.0,181.0785,181.2873,181.0586,181.0785,9826.0
2025-03-13 13:40:00,182.01,182.03,181.71,181.89,9246.0,181.0188,181.0387,180.7204,180.8995,9246.0
2025-03-13 13:45:00,181.78,181.92,181.7,181.75,3559.0,180.7901,180.9293,180.7105,180.7602,3559.0
2025-03-13 13:50:00,181.68,181.98,181.68,181.83,6027.0,180.6906,180.989,180.6906,180.8398,6027.0
2025-03-13 13:55:00,181.91,181.99,181.59,181.66,6774.0,180.9194,180.9989,180.6011,180.6707,6774.0
2025-03-13 14:00:00,181.6,182.03,181.6,181.77,4017.0,180.611,181.0387,180.611,180.7801,4017.0
2025-03-13 14:05:00,181.63,181.88,181.63,181.88,5086.0,180.6409,180.8895,180.6409,180.8895,5086.0
2025-03-13 14:10:00,181.84,181.94,181.8,181.82,4401.0,180.8497,180.9492,180.81,180.8298,4401.0
2025-03-13 14:15:00,181.73,181.74,181.3,181.53,17132.0,180.7403,180.7503,180.3127,180.5414,17132.0
2025-03-13 14:20:00,181.47,181.57,181.33,181.41,16244.0,180.4817,180.5812,180.3425,180.4221,16244.0
2025-03-13 14:25:00,181.36,181.68,181.35,181.68,16104.0,180.3723,180.6906,180.3624,180.6906,16104.0
2025-03-13 14:30:00,181.77,181.86,181.53,181.53,6375.0,180.7801,180.8696,180.5414,180.5414,6375.0
2025-03-13 14:35:00,181.43,181.67,181.4,181.42,5362.0,180.442,180.6807,180.4121,180.432,5362.0
2025-03-13 14:40:00,181.5,181.52,181.29,181.38,7298.0,180.5116,180.5315,180.3027,180.3922,7298.0
2025-03-13 14:45:00,181.4,181.68,181.33,181.58,5638.0,180.4121,180.6906,180.3425,180.5912,5638.0
2025-03-13 14:50:00,181.68,181.76,181.56,181.56,7439.0,180.6906,180.7702,180.5713,180.5713,7439.0
2025-03-13 14:55:00,181.56,181.83,181.48,181.68,13651.0,180.5713,180.8398,180.4917,180.6906,13651.0
2025-03-13 15:00:00,181.68,181.93,181.58,181.74,10566.0,180.6906,180.9392,180.5912,180.7503,10566.0
2025-03-13 15:05:00,181.94,181.95,181.58,181.65,5055.0,180.9492,180.9591,180.5912,180.6608,5055.0
2025-03-13 15:10:00,181.58,182.47,181.58,182.46,11870.0,180.5912,181.4763,180.5912,181.4664,11870.0
2025-03-13 15:15:00,182.44,182.44,182.18,182.27,9019.0,181.4465,181.4465,181.1879,181.2774,9019.0
2025-03-13 15:20:00,182.27,182.31,181.58,181.72,19230.0,181.2774,181.3172,180.5912,180.7304,19230.0
2025-03-13 15:25:00,181.74,181.75,181.34,181.74,16447.0,180.7503,180.7602,180.3525,180.7503,16447.0
2025-03-13 15:30:00,181.6,181.97,181.6,181.97,17400.0,180.611,180.979,180.611,180.979,17400.0
2025-03-13 15:35:00,181.97,181.97,181.32,181.36,12918.0,180.979,180.979,180.3326,180.3723,12918.0
2025-03-13 15:40:00,181.37,181.87,181.34,181.55,22361.0,180.3823,180.8796,180.3525,180.5613,22361.0
2025-03-13 15:45:00,181.55,181.56,181.12,181.26,24352.0,180.5613,180.5713,180.1337,180.2729,24352.0
2025-03-13 15:50:00,181.26,181.26,180.45,180.8,48391.0,180.2729,180.2729,179.4673,179.8154,48391.0
2025-03-13 15:55:00,180.85,181.7,180.76,181.57,152358.0,179.8651,180.7105,179.7756,180.5812,152358.0
2025-03-14 09:30:00,182.49,182.83,181.73,181.73,31603.0,181.4962,181.8343,180.7403,180.7403,31603.0
2025-03-14 09:35:00,181.97,182.01,180.34,181.24,5742.0,180.979,181.0188,179.3579,180.253,5742.0
2025-03-14 09:40:00,181.21,181.61,181.19,181.23,7034.0,180.2232,180.621,180.2033,180.2431,7034.0
2025-03-14 09:45:00,181.03,182.24,180.88,182.21,3434.0,180.0441,181.2476,179.895,181.2177,3434.0
2025-03-14 09:50:00,182.5,182.5,181.58,182.15,2399.0,181.5061,181.5061,180.5912,181.158,2399.0
2025-03-14 09:55:00,182.14,182.17,181.69,181.69,2221.0,181.1481,181.1779,180.7006,180.7006,2221.0
2025-03-14 10:00:00,181.63,181.8,181.41,181.41,5654.0,180.6409,180.81,180.4221,180.4221,5654.0
2025-03-14 10:05:00,181.87,181.99,181.43,181.77,2590.0,180.8796,180.9989,180.442,180.7801,2590.0
2025-03-14 10:10:00,181.77,182.05,181.59,181.64,17591.0,180.7801,181.0586,180.6011,180.6508,17591.0
2025-03-14 10:15:00,181.8,181.8,181.42,181.46,5100.0,180.81,180.81,180.432,180.4718,5100.0
2025-03-14 10:20:00,181.64,181.81,181.53,181.81,2275.0,180.6508,180.8199,180.5414,180.8199,2275.0
2025-03-14 10:25:00,182.0,182.5,181.5,182.4,11573.0,181.0089,181.5061,180.5116,181.4067,11573.0
2025-03-14 10:30:00,182.45,182.64,182.39,182.53,3504.0,181.4564,181.6454,181.3967,181.536,3504.0
2025-03-14 10:35:00,182.53,183.05,182.41,182.81,4887.0,181.536,182.0531,181.4166,181.8145,4887.0
2025-03-14 10:40:00,182.77,182.79,182.51,182.58,2346.0,181.7747,181.7946,181.5161,181.5857,2346.0
2025-03-14 10:45:00,182.58,182.67,182.3,182.33,1800.0,181.5857,181.6752,181.3072,181.3371,1800.0
2025-03-14 10:50:00,182.34,182.44,182.18,182.44,3007.0,181.347,181.4465,181.1879,181.4465,3007.0
2025-03-14 10:55:00,182.5,182.76,182.4,182.67,4539.0,181.5061,181.7647,181.4067,181.6752,4539.0
2025-03-14 11:00:00,182.68,182.89,182.4,182.74,7481.0,181.6852,181.894,181.4067,181.7448,7481.0
2025-03-14 11:05:00,182.73,182.94,182.73,182.94,2691.0,181.7349,181.9437,181.7349,181.9437,2691.0
2025-03-14 11:10:00,182.86,183.04,182.75,183.03,5823.0,181.8642,182.0432,181.7548,182.0333,5823.0
2025-03-14 11:15:00,182.93,183.29,182.92,183.16,3345.0,181.9338,182.2918,181.9239,182.1625,3345.0
2025-03-14 11:20:00,183.16,183.33,182.94,183.33,6761.0,182.1625,182.3316,181.9437,182.3316,6761.0
2025-03-14 11:25:00,183.33,183.47,183.06,183.11,4432.0,182.3316,182.4709,182.0631,182.1128,4432.0
2025-03-14 11:30:00,183.32,183.45,183.21,183.33,4154.0,182.3217,182.451,182.2123,182.3316,4154.0
2025-03-14 11:35:00,183.31,183.33,183.02,183.08,8256.0,182.3117,182.3316,182.0233,182.083,8256.0
2025-03-14 11:40:00,183.09,183.21,182.93,183.21,3654.0,182.0929,182.2123,181.9338,182.2123,3654.0
2025-03-14 11:45:00,183.24,183.55,183.19,183.23,8786.0,182.2421,182.5504,182.1924,182.2322,8786.0
2025-03-14 11:50:00,183.26,183.32,183.08,183.15,1856.0,182.262,182.3217,182.083,182.1526,1856.0
2025-03-14 11:55:00,183.32,183.53,183.32,183.53,6406.0,182.3217,182.5305,182.3217,182.5305,6406.0
2025-03-14 12:00:00,183.6,183.6,183.03,183.03,4646.0,182.6001,182.6001,182.0333,182.0333,4646.0
2025-03-14 12:05:00,183.14,183.36,183.02,183.26,3463.0,182.1427,182.3615,182.0233,182.262,3463.0
2025-03-14 12:10:00,183.1,183.59,183.1,183.53,4603.0,182.1029,182.5902,182.1029,182.5305,4603.0
2025-03-14 12:15:00,183.53,183.53,183.14,183.14,4591.0,182.5305,182.5305,182.1427,182.1427,4591.0
2025-03-14 12:20:00,183.13,183.34,183.09,183.22,3725.0,182.1327,182.3416,182.0929,182.2222,3725.0
2025-03-14 12:25:00,183.14,183.22,182.77,182.88,6232.0,182.1427,182.2222,181.7747,181.8841,6232.0
2025-03-14 12:30:00,182.88,183.06,182.87,183.0,6370.0,181.8841,182.0631,181.8741,182.0034,6370.0
2025-03-14 12:35:00,182.97,183.18,182.92,183.03,6368.0,181.9736,182.1824,181.9239,182.0333,6368.0
2025-03-14 12:40:00,183.03,183.31,183.0,183.28,6808.0,182.0333,182.3117,182.0034,182.2819,6808.0
2025-03-14 12:45:00,183.24,183.37,183.19,183.31,4837.0,182.2421,182.3714,182.1924,182.3117,4837.0
2025-03-14 12:50:00,183.39,183.8,183.39,183.53,9472.0,182.3913,182.7991,182.3913,182.5305,9472.0
2025-03-14 12:55:00,183.53,183.6,183.4,183.57,3691.0,182.5305,182.6001,182.4012,182.5703,3691.0
2025-03-14 13:00:00,183.58,183.88,183.57,183.83,3711.0,182.5803,182.8786,182.5703,182.8289,3711.0
2025-03-14 13:05:00,183.83,183.89,183.63,183.72,4289.0,182.8289,182.8886,182.63,182.7195,4289.0
2025-03-14 13:10:00,183.62,183.71,183.54,183.59,3789.0,182.62,182.7096,182.5405,182.5902,3789.0
2025-03-14 13:15:00,183.59,183.59,183.23,183.23,4998.0,182.5902,182.5902,182.2322,182.2322,4998.0
2025-03-14 13:20:00,183.26,183.26,182.78,182.89,21673.0,182.262,182.262,181.7846,181.894,21673.0
2025-03-14 13:25:00,182.78,182.82,182.64,182.77,2990.0,181.7846,181.8244,181.6454,181.7747,2990.0
2025-03-14 13:30:00,182.65,182.75,182.56,182.61,4535.0,181.6553,181.7548,181.5658,181.6155,4535.0
2025-03-14 13:35:00,182.61,182.83,182.6,182.73,6344.0,181.6155,181.8343,181.6056,181.7349,6344.0
2025-03-14 13:40:00,182.81,182.9,182.72,182.78,6830.0,181.8145,181.904,181.7249,181.7846,6830.0
2025-03-14 13:45:00,182.86,182.87,182.66,182.78,6207.0,181.8642,181.8741,181.6653,181.7846,6207.0
2025-03-14 13:50:00,182.79,182.93,182.72,182.83,5098.0,181.7946,181.9338,181.7249,181.8343,5098.0
2025-03-14 13:55:00,182.72,182.78,182.47,182.58,7443.0,181.7249,181.7846,181.4763,181.5857,7443.0
2025-03-14 14:00:00,182.59,182.8,182.58,182.66,5542.0,181.5956,181.8045,181.5857,181.6653,5542.0
2025-03-14 14:05:00,182.66,182.95,182.66,182.81,5838.0,181.6653,181.9537,181.6653,181.8145,5838.0
2025-03-14 14:10:00,182.75,182.8,182.4,182.5,3985.0,181.7548,181.8045,181.4067,181.5061,3985.0
2025-03-14 14:15:00,182.41,182.55,182.4,182.49,3365.0,181.4166,181.5559,181.4067,181.4962,3365.0
2025-03-14 14:20:00,182.49,182.51,182.22,182.23,23806.0,181.4962,181.5161,181.2277,181.2376,23806.0
2025-03-14 14:25:00,182.23,182.51,182.2,182.36,12779.0,181.2376,181.5161,181.2078,181.3669,12779.0
2025-03-14 14:30:00,182.38,182.65,182.38,182.5,12839.0,181.3868,181.6553,181.3868,181.5061,12839.0
2025-03-14 14:35:00,182.49,182.6,182.4,182.59,8345.0,181.4962,181.6056,181.4067,181.5956,8345.0
2025-03-14 14:40:00,182.59,182.7,182.41,182.57,10025.0,181.5956,181.7051,181.4166,181.5758,10025.0
2025-03-14 14:45:00,182.62,182.79,182.43,182.68,8192.0,181.6255,181.7946,181.4365,181.6852,8192.0
2025-03-14 14:50:00,182.79,182.83,182.33,182.4,16086.0,181.7946,181.8343,181.3371,181.4067,16086.0
2025-03-14 14:55:00,182.42,182.42,182.09,182.23,7256.0,181.4266,181.4266,181.0984,181.2376,7256.0
2025-03-14 15:00:00,182.18,182.23,182.04,182.18,5556.0,181.1879,181.2376,181.0486,181.1879,5556.0
2025-03-14 15:05:00,182.17,182.37,182.16,182.37,7463.0,181.1779,181.3768,181.168,181.3768,7463.0
2025-03-14 15:10:00,182.37,182.44,182.18,182.37,7690.0,181.3768,181.4465,181.1879,181.3768,7690.0
2025-03-14 15:15:00,182.3,182.31,182.08,182.11,8573.0,181.3072,181.3172,181.0884,181.1183,8573.0
2025-03-14 15:20:00,182.07,182.23,182.02,182.1,5944.0,181.0785,181.2376,181.0288,181.1083,5944.0
2025-03-14 15:25:00,182.09,182.31,182.08,182.17,10232.0,181.0984,181.3172,181.0884,181.1779,10232.0
2025-03-14 15:30:00,182.17,182.31,182.04,182.08,11956.0,181.1779,181.3172,181.0486,181.0884,11956.0
2025-03-14 15:35:00,182.08,182.08,181.69,181.76,30947.0,181.0884,181.0884,180.7006,180.7702,30947.0
2025-03-14 15:40:00,181.72,182.0,181.71,181.97,30692.0,180.7304,181.0089,180.7204,180.979,30692.0
2025-03-14 15:45:00,181.94,181.94,181.68,181.75,22342.0,180.9492,180.9492,180.6906,180.7602,22342.0
2025-03-14 15:50:00,181.79,181.9,181.57,181.63,36505.0,180.8,180.9094,180.5812,180.6409,36505.0
2025-03-14 15:55:00,181.62,181.87,181.13,181.32,170293.0,180.6309,180.8796,180.1436,180.3326,170293.0
2025-03-17 09:30:00,183.29,186.5,182.2,186.23,91354.0,182.2918,185.4844,181.2078,185.2158,91354.0
2025-03-17 09:35:00,186.23,186.5,184.68,184.68,20241.0,185.2158,185.4844,183.6743,183.6743,20241.0
2025-03-17 09:40:00,184.79,185.14,184.23,185.08,7284.0,183.7837,184.1318,183.2267,184.0721,7284.0
2025-03-17 09:45:00,184.84,185.2,184.66,184.98,8108.0,183.8334,184.1914,183.6544,183.9726,8108.0
2025-03-17 09:50:00,185.14,185.16,184.6,184.68,16496.0,184.1318,184.1517,183.5947,183.6743,16496.0
2025-03-17 09:55:00,184.6,184.6,183.96,184.12,7735.0,183.5947,183.5947,182.9582,183.1173,7735.0
2025-03-17 10:00:00,184.14,184.41,184.0,184.27,18682.0,183.1372,183.4057,182.998,183.2665,18682.0
2025-03-17 10:05:00,184.26,184.84,184.1,184.8,10695.0,183.2566,183.8334,183.0974,183.7936,10695.0
2025-03-17 10:10:00,184.74,184.75,184.18,184.4,9203.0,183.7339,183.7439,183.177,183.3958,9203.0
2025-03-17 10:15:00,184.2,184.55,184.12,184.5,7478.0,183.1969,183.545,183.1173,183.4952,7478.0
2025-03-17 10:20:00,184.55,184.68,184.03,184.54,7366.0,183.545,183.6743,183.0278,183.535,7366.0
2025-03-17 10:25:00,184.47,184.64,184.31,184.55,7368.0,183.4654,183.6345,183.3063,183.545,7368.0
2025-03-17 10:30:00,184.67,184.67,184.24,184.31,15567.0,183.6643,183.6643,183.2367,183.3063,15567.0
2025-03-17 10:35:00,184.44,184.84,184.44,184.62,6191.0,183.4356,183.8334,183.4356,183.6146,6191.0
2025-03-17 10:40:00,184.86,184.86,184.41,184.61,6808.0,183.8533,183.8533,183.4057,183.6046,6808.0
2025-03-17 10:45:00,184.61,184.72,184.36,184.43,7740.0,183.6046,183.7141,183.356,183.4256,7740.0
2025-03-17 10:50:00,184.56,184.68,184.33,184.61,5669.0,183.5549,183.6743,183.3262,183.6046,5669.0
2025-03-17 10:55:00,184.61,184.61,184.22,184.25,7225.0,183.6046,183.6046,183.2168,183.2466,7225.0
2025-03-17 11:00:00,184.52,184.77,184.51,184.65,2683.0,183.5151,183.7638,183.5052,183.6444,2683.0
2025-03-17 11:05:00,184.65,184.68,184.41,184.53,10269.0,183.6444,183.6743,183.4057,183.5251,10269.0
2025-03-17 11:10:00,184.52,184.68,184.17,184.34,7938.0,183.5151,183.6743,183.167,183.3361,7938.0
2025-03-17 11:15:00,184.36,184.36,184.19,184.19,4621.0,183.356,183.356,183.1869,183.1869,4621.0
2025-03-17 11:20:00,184.15,184.15,183.65,183.71,7006.0,183.1472,183.1472,182.6499,182.7096,7006.0
2025-03-17 11:25:00,183.73,183.93,183.69,183.69,4946.0,182.7294,182.9284,182.6897,182.6897,4946.0
2025-03-17 11:30:00,183.67,183.8,183.39,183.39,3396.0,182.6698,182.7991,182.3913,182.3913,3396.0
2025-03-17 11:35:00,183.37,183.44,183.15,183.38,3429.0,182.3714,182.441,182.1526,182.3813,3429.0
2025-03-17 11:40:00,183.34,183.47,183.25,183.34,8146.0,182.3416,182.4709,182.2521,182.3416,8146.0
2025-03-17 11:45:00,183.32,183.44,183.29,183.4,3139.0,182.3217,182.441,182.2918,182.4012,3139.0
2025-03-17 11:50:00,183.36,183.43,183.3,183.37,6050.0,182.3615,182.4311,182.3018,182.3714,6050.0
2025-03-17 11:55:00,183.37,183.69,183.29,183.61,10033.0,182.3714,182.6897,182.2918,182.6101,10033.0
2025-03-17 12:00:00,183.56,183.67,183.43,183.67,5313.0,182.5604,182.6698,182.4311,182.6698,5313.0
2025-03-17 12:05:00,183.6,183.74,183.53,183.6,3422.0,182.6001,182.7394,182.5305,182.6001,3422.0
2025-03-17 12:10:00,183.51,183.77,183.42,183.57,3404.0,182.5106,182.7692,182.4211,182.5703,3404.0
2025-03-17 12:15:00,183.55,183.61,183.4,183.56,4373.0,182.5504,182.6101,182.4012,182.5604,4373.0
2025-03-17 12:20:00,183.48,183.81,183.48,183.75,2950.0,182.4808,182.809,182.4808,182.7493,2950.0
2025-03-17 12:25:00,183.71,184.02,183.69,184.0,3828.0,182.7096,183.0179,182.6897,182.998,3828.0
2025-03-17 12:30:00,184.07,184.08,183.78,183.81,8412.0,183.0676,183.0775,182.7792,182.809,8412.0
2025-03-17 12:35:00,183.81,183.97,183.78,183.84,5037.0,182.809,182.9681,182.7792,182.8388,5037.0
2025-03-17 12:40:00,183.81,184.04,183.81,183.9,2718.0,182.809,183.0378,182.809,182.8985,2718.0
2025-03-17 12:45:00,183.92,183.92,183.72,183.84,5384.0,182.9184,182.9184,182.7195,182.8388,5384.0
2025-03-17 12:50:00,183.86,183.96,183.85,183.96,2511.0,182.8587,182.9582,182.8488,182.9582,2511.0
2025-03-17 12:55:00,184.05,184.09,183.93,183.93,4856.0,183.0477,183.0875,182.9284,182.9284,4856.0
2025-03-17 13:00:00,184.09,184.1,183.62,183.68,14676.0,183.0875,183.0974,182.62,182.6797,14676.0
2025-03-17 13:05:00,183.61,183.76,183.39,183.62,7291.0,182.6101,182.7593,182.3913,182.62,7291.0
2025-03-17 13:10:00,183.7,183.7,183.54,183.59,2388.0,182.6996,182.6996,182.5405,182.5902,2388.0
2025-03-17 13:15:00,183.54,183.55,183.29,183.33,6069.0,182.5405,182.5504,182.2918,182.3316,6069.0
2025-03-17 13:20:00,183.3,183.44,183.23,183.44,6644.0,182.3018,182.441,182.2322,182.441,6644.0
2025-03-17 13:25:00,183.36,183.55,183.35,183.47,3363.0,182.3615,182.5504,182.3515,182.4709,3363.0
2025-03-17 13:30:00,183.42,183.72,183.4,183.72,6332.0,182.4211,182.7195,182.4012,182.7195,6332.0
2025-03-17 13:35:00,183.72,183.8,183.67,183.8,6710.0,182.7195,182.7991,182.6698,182.7991,6710.0
2025-03-17 13:40:00,183.74,183.98,183.69,183.94,6739.0,182.7394,182.9781,182.6897,182.9383,6739.0
2025-03-17 13:45:00,183.96,184.13,183.84,184.0,8947.0,182.9582,183.1273,182.8388,182.998,8947.0
2025-03-17 13:50:00,184.02,184.24,184.02,184.16,5441.0,183.0179,183.2367,183.0179,183.1571,5441.0
2025-03-17 13:55:00,184.16,184.21,184.04,184.04,6306.0,183.1571,183.2068,183.0378,183.0378,6306.0
2025-03-17 14:00:00,184.09,184.28,184.01,184.08,9860.0,183.0875,183.2764,183.0079,183.0775,9860.0
2025-03-17 14:05:00,183.96,184.07,183.8,184.03,10366.0,182.9582,183.0676,182.7991,183.0278,10366.0
2025-03-17 14:10:00,184.0,184.15,183.79,184.09,8134.0,182.998,183.1472,182.7891,183.0875,8134.0
2025-03-17 14:15:00,184.09,184.19,183.9,183.94,6354.0,183.0875,183.1869,182.8985,182.9383,6354.0
2025-03-17 14:20:00,183.93,183.93,183.67,183.78,5390.0,182.9284,182.9284,182.6698,182.7792,5390.0
2025-03-17 14:25:00,183.71,183.75,183.48,183.48,7379.0,182.7096,182.7493,182.4808,182.4808,7379.0
2025-03-17 14:30:00,183.44,183.72,183.36,183.65,7472.0,182.441,182.7195,182.3615,182.6499,7472.0
2025-03-17 14:35:00,183.7,183.7,183.52,183.6,7815.0,182.6996,182.6996,182.5206,182.6001,7815.0
2025-03-17 14:40:00,183.6,183.6,183.27,183.28,5750.0,182.6001,182.6001,182.2719,182.2819,5750.0
2025-03-17 14:45:00,183.26,183.46,183.08,183.29,8716.0,182.262,182.4609,182.083,182.2918,8716.0
2025-03-17 14:50:00,183.32,183.56,183.27,183.53,7158.0,182.3217,182.5604,182.2719,182.5305,7158.0
2025-03-17 14:55:00,183.53,183.53,183.16,183.23,6535.0,182.5305,182.5305,182.1625,182.2322,6535.0
2025-03-17 15:00:00,183.15,183.21,183.06,183.06,6188.0,182.1526,182.2123,182.0631,182.0631,6188.0
2025-03-17 15:05:00,183.11,183.35,183.11,183.22,5884.0,182.1128,182.3515,182.1128,182.2222,5884.0
2025-03-17 15:10:00,183.17,183.2,182.98,183.05,9437.0,182.1725,182.2023,181.9835,182.0531,9437.0
2025-03-17 15:15:00,183.02,183.19,182.92,183.15,10446.0,182.0233,182.1924,181.9239,182.1526,10446.0
2025-03-17 15:20:00,183.19,183.56,183.13,183.53,8069.0,182.1924,182.5604,182.1327,182.5305,8069.0
2025-03-17 15:25:00,183.58,183.72,183.57,183.63,11846.0,182.5803,182.7195,182.5703,182.63,11846.0
2025-03-17 15:30:00,183.64,183.64,183.37,183.51,14152.0,182.6399,182.6399,182.3714,182.5106,14152.0
2025-03-17 15:35:00,183.38,183.56,183.27,183.48,11980.0,182.3813,182.5604,182.2719,182.4808,11980.0
2025-03-17 15:40:00,183.48,183.65,183.34,183.65,16129.0,182.4808,182.6499,182.3416,182.6499,16129.0
2025-03-17 15:45:00,183.56,183.71,183.41,183.6,25347.0,182.5604,182.7096,182.4112,182.6001,25347.0
2025-03-17 15:50:00,183.67,183.67,183.48,183.56,27753.0,182.6698,182.6698,182.4808,182.5604,27753.0
2025-03-17 15:55:00,183.49,183.83,183.15,183.45,136844.0,182.4907,182.8289,182.1526,182.451,136844.0
2025-03-18 09:30:00,182.0,182.0,180.48,180.48,28232.0,181.0089,181.0089,179.4971,179.4971,28232.0
2025-03-18 09:35:00,180.88,181.52,180.7,180.72,14867.0,179.895,180.5315,179.7159,179.7358,14867.0
2025-03-18 09:40:00,180.78,181.03,180.66,180.99,20676.0,179.7955,180.0441,179.6762,180.0044,20676.0
2025-03-18 09:45:00,180.79,180.9,180.56,180.73,12122.0,179.8055,179.9149,179.5767,179.7458,12122.0
2025-03-18 09:50:00,180.73,180.89,180.15,180.38,8379.0,179.7458,179.9049,179.1689,179.3977,8379.0
2025-03-18 09:55:00,180.24,180.78,180.2,180.53,17931.0,179.2584,179.7955,179.2187,179.5469,17931.0
2025-03-18 10:00:00,180.56,181.41,180.44,180.93,18996.0,179.5767,180.4221,179.4574,179.9447,18996.0
2025-03-18 10:05:00,180.94,181.28,180.84,180.84,7302.0,179.9546,180.2928,179.8552,179.8552,7302.0
2025-03-18 10:10:00,181.0,181.16,180.82,181.16,7625.0,180.0143,180.1734,179.8353,180.1734,7625.0
2025-03-18 10:15:00,181.01,181.04,180.69,180.71,13028.0,180.0243,180.0541,179.706,179.7259,13028.0
2025-03-18 10:20:00,180.98,181.11,180.94,181.06,11060.0,179.9944,180.1237,179.9546,180.074,11060.0
2025-03-18 10:25:00,181.18,181.18,180.7,180.7,9859.0,180.1933,180.1933,179.7159,179.7159,9859.0
2025-03-18 10:30:00,180.94,181.39,180.84,181.27,17683.0,179.9546,180.4022,179.8552,180.2828,17683.0
2025-03-18 10:35:00,181.27,181.43,181.16,181.31,8060.0,180.2828,180.442,180.1734,180.3226,8060.0
2025-03-18 10:40:00,181.2,181.4,181.11,181.27,9115.0,180.2132,180.4121,180.1237,180.2828,9115.0
2025-03-18 10:45:00,181.16,181.21,180.8,180.8,3955.0,180.1734,180.2232,179.8154,179.8154,3955.0
2025-03-18 10:50:00,180.81,180.97,180.56,180.66,8227.0,179.8253,179.9845,179.5767,179.6762,8227.0
2025-03-18 10:55:00,180.58,180.7,180.48,180.7,3712.0,179.5966,179.7159,179.4971,179.7159,3712.0
2025-03-18 11:00:00,180.75,180.93,180.53,180.93,11802.0,179.7657,179.9447,179.5469,179.9447,11802.0
2025-03-18 11:05:00,180.86,180.86,180.48,180.49,4236.0,179.8751,179.8751,179.4971,179.5071,4236.0
2025-03-18 11:10:00,180.6,180.61,180.36,180.5,3381.0,179.6165,179.6264,179.3778,179.517,3381.0
2025-03-18 11:15:00,180.49,180.49,180.28,180.36,5393.0,179.5071,179.5071,179.2982,179.3778,5393.0
2025-03-18 11:20:00,180.29,180.35,179.81,179.9,12271.0,179.3082,179.3678,178.8308,178.9203,12271.0
2025-03-18 11:25:00,179.9,179.93,179.72,179.8,6383.0,178.9203,178.9501,178.7413,178.8208,6383.0
2025-03-18 11:30:00,179.72,179.89,179.67,179.79,5822.0,178.7413,178.9104,178.6916,178.8109,5822.0
2025-03-18 11:35:00,179.77,180.18,179.76,180.04,9691.0,178.791,179.1988,178.7811,179.0595,9691.0
2025-03-18 11:40:00,180.11,180.28,180.1,180.16,3450.0,179.1292,179.2982,179.1192,179.1789,3450.0
2025-03-18 11:45:00,180.25,180.39,180.19,180.22,5123.0,179.2684,179.4076,179.2087,179.2386,5123.0
2025-03-18 11:50:00,180.22,180.37,180.04,180.14,5800.0,179.2386,179.3877,179.0595,179.159,5800.0
2025-03-18 11:55:00,180.13,180.28,179.91,179.96,4781.0,179.149,179.2982,178.9302,178.98,4781.0
2025-03-18 12:00:00,179.96,180.14,179.9,180.14,5614.0,178.98,179.159,178.9203,179.159,5614.0
2025-03-18 12:05:00,180.1,180.2,179.99,180.02,4176.0,179.1192,179.2187,179.0098,179.0396,4176.0
2025-03-18 12:10:00,180.15,180.3,180.11,180.27,2491.0,179.1689,179.3181,179.1292,179.2883,2491.0
2025-03-18 12:15:00,180.29,180.32,180.17,180.23,5649.0,179.3082,179.338,179.1888,179.2485,5649.0
2025-03-18 12:20:00,180.31,180.49,180.23,180.49,4784.0,179.3281,179.5071,179.2485,179.5071,4784.0
2025-03-18 12:25:00,180.49,180.5,180.2,180.22,5733.0,179.5071,179.517,179.2187,179.2386,5733.0
2025-03-18 12:30:00,180.32,180.44,180.26,180.36,8685.0,179.338,179.4574,179.2783,179.3778,8685.0
2025-03-18 12:35:00,180.43,180.47,180.0,180.14,6112.0,179.4474,179.4872,179.0198,179.159,6112.0
2025-03-18 12:40:00,180.12,180.12,179.84,179.96,12748.0,179.1391,179.1391,178.8606,178.98,12748.0
2025-03-18 12:45:00,180.0,180.24,179.95,179.96,8311.0,179.0198,179.2584,178.97,178.98,8311.0
2025-03-18 12:50:00,180.16,180.16,179.79,179.94,10768.0,179.1789,179.1789,178.8109,178.9601,10768.0
2025-03-18 12:55:00,179.87,179.92,179.61,179.61,13062.0,178.8905,178.9402,178.6319,178.6319,13062.0
2025-03-18 13:00:00,179.69,180.05,179.68,180.0,3554.0,178.7114,179.0695,178.7015,179.0198,3554.0
2025-03-18 13:05:00,180.0,180.06,179.91,180.0,3596.0,179.0198,179.0794,178.9302,179.0198,3596.0
2025-03-18 13:10:00,180.06,180.28,179.98,180.28,7664.0,179.0794,179.2982,178.9999,179.2982,7664.0
2025-03-18 13:15:00,180.28,180.39,179.92,180.07,6956.0,179.2982,179.4076,178.9402,179.0894,6956.0
2025-03-18 13:20:00,179.93,180.31,179.93,180.3,6745.0,178.9501,179.3281,178.9501,179.3181,6745.0
2025-03-18 13:25:00,180.4,180.7,180.34,180.7,2626.0,179.4176,179.7159,179.3579,179.7159,2626.0
2025-03-18 13:30:00,180.58,181.06,180.57,180.67,11717.0,179.5966,180.074,179.5867,179.6861,11717.0
2025-03-18 13:35:00,180.6,180.86,180.6,180.77,7561.0,179.6165,179.8751,179.6165,179.7856,7561.0
2025-03-18 13:40:00,180.77,180.93,180.68,180.86,4963.0,179.7856,179.9447,179.6961,179.8751,4963.0
2025-03-18 13:45:00,180.86,180.96,180.72,180.72,3697.0,179.8751,179.9745,179.7358,179.7358,3697.0
2025-03-18 13:50:00,180.78,180.84,180.77,180.79,1307.0,179.7955,179.8552,179.7856,179.8055,1307.0
2025-03-18 13:55:00,180.81,180.83,180.58,180.62,7015.0,179.8253,179.8452,179.5966,179.6364,7015.0
2025-03-18 14:00:00,180.72,180.8,180.49,180.54,8226.0,179.7358,179.8154,179.5071,179.5568,8226.0
2025-03-18 14:05:00,180.51,180.65,180.45,180.64,4654.0,179.527,179.6662,179.4673,179.6563,4654.0
2025-03-18 14:10:00,180.71,180.74,180.52,180.63,3010.0,179.7259,179.7557,179.5369,179.6463,3010.0
2025-03-18 14:15:00,180.61,180.69,180.43,180.43,3839.0,179.6264,179.706,179.4474,179.4474,3839.0
2025-03-18 14:20:00,180.43,180.53,180.39,180.39,3334.0,179.4474,179.5469,179.4076,179.4076,3334.0
2025-03-18 14:25:00,180.42,180.5,180.16,180.31,4653.0,179.4375,179.517,179.1789,179.3281,4653.0
2025-03-18 14:30:00,180.3,180.31,180.0,180.03,2876.0,179.3181,179.3281,179.0198,179.0496,2876.0
2025-03-18 14:35:00,180.09,180.28,180.0,180.04,3998.0,179.1093,179.2982,179.0198,179.0595,3998.0
2025-03-18 14:40:00,180.08,180.1,179.91,180.02,5271.0,179.0993,179.1192,178.9302,179.0396,5271.0
2025-03-18 14:45:00,179.97,180.03,179.81,180.03,6299.0,178.9899,179.0496,178.8308,179.0496,6299.0
2025-03-18 14:50:00,180.01,180.01,179.82,179.84,5642.0,179.0297,179.0297,178.8407,178.8606,5642.0
2025-03-18 14:55:00,179.8,179.85,179.33,179.59,10104.0,178.8208,178.8706,178.3534,178.612,10104.0
2025-03-18 15:00:00,179.59,179.65,179.28,179.28,7268.0,178.612,178.6717,178.3037,178.3037,7268.0
2025-03-18 15:05:00,179.3,179.4,179.25,179.35,5271.0,178.3236,178.423,178.2738,178.3733,5271.0
2025-03-18 15:10:00,179.35,179.63,179.3,179.53,11966.0,178.3733,178.6518,178.3236,178.5523,11966.0
2025-03-18 15:15:00,179.57,179.57,179.33,179.37,11800.0,178.5921,178.5921,178.3534,178.3932,11800.0
2025-03-18 15:20:00,179.37,179.5,179.34,179.48,6792.0,178.3932,178.5225,178.3633,178.5026,6792.0
2025-03-18 15:25:00,179.53,179.56,179.32,179.56,11041.0,178.5523,178.5822,178.3435,178.5822,11041.0
2025-03-18 15:30:00,179.58,179.67,179.45,179.56,11899.0,178.602,178.6916,178.4727,178.5822,11899.0
2025-03-18 15:35:00,179.5,179.55,179.19,179.42,9550.0,178.5225,178.5722,178.2142,178.4429,9550.0
2025-03-18 15:40:00,179.48,179.86,179.41,179.81,12029.0,178.5026,178.8805,178.433,178.8308,12029.0
2025-03-18 15:45:00,179.88,180.0,179.72,179.85,12931.0,178.9004,179.0198,178.7413,178.8706,12931.0
2025-03-18 15:50:00,179.87,180.04,179.42,179.65,39083.0,178.8905,179.0595,178.4429,178.6717,39083.0
2025-03-18 15:55:00,179.62,179.77,179.11,179.34,98981.0,178.6418,178.791,178.1346,178.3633,98981.0
2025-03-19 09:30:00,178.94,179.46,177.76,179.31,23775.0,177.9655,178.4827,176.792,178.3335,23775.0
2025-03-19 09:35:00,179.47,179.47,178.68,179.0,5417.0,178.4926,178.4926,177.7069,178.0252,5417.0
2025-03-19 09:40:00,179.08,179.42,179.01,179.24,3755.0,178.1048,178.4429,178.0351,178.2639,3755.0
2025-03-19 09:45:00,179.43,179.43,178.89,179.17,6096.0,178.4529,178.4529,177.9158,178.1943,6096.0
2025-03-19 09:50:00,179.33,179.64,179.26,179.27,1243.0,178.3534,178.6617,178.2838,178.2937,1243.0
2025-03-19 09:55:00,179.27,179.78,179.27,179.54,11372.0,178.2937,178.801,178.2937,178.5623,11372.0
2025-03-19 10:00:00,179.46,179.46,178.98,179.12,14298.0,178.4827,178.4827,178.0053,178.1445,14298.0
2025-03-19 10:05:00,179.44,179.54,179.13,179.49,6242.0,178.4628,178.5623,178.1545,178.5125,6242.0
2025-03-19 10:10:00,179.37,179.48,178.98,179.22,6975.0,178.3932,178.5026,178.0053,178.244,6975.0
2025-03-19 10:15:00,179.21,179.21,179.02,179.03,1162.0,178.2341,178.2341,178.0451,178.055,1162.0
2025-03-19 10:20:00,179.02,179.11,178.89,178.97,3588.0,178.0451,178.1346,177.9158,177.9954,3588.0
2025-03-19 10:25:00,179.01,179.05,178.83,179.0,4692.0,178.0351,178.0749,177.8561,178.0252,4692.0
2025-03-19 10:30:00,178.91,179.03,178.65,178.65,10406.0,177.9357,178.055,177.6771,177.6771,10406.0
2025-03-19 10:35:00,178.81,178.99,178.77,178.81,2066.0,177.8362,178.0153,177.7965,177.8362,2066.0
2025-03-19 10:40:00,178.62,178.64,178.38,178.58,2800.0,177.6473,177.6672,177.4086,177.6075,2800.0
2025-03-19 10:45:00,178.59,178.81,178.49,178.67,14666.0,177.6174,177.8362,177.518,177.697,14666.0
2025-03-19 10:50:00,178.52,178.77,178.45,178.45,2889.0,177.5478,177.7965,177.4782,177.4782,2889.0
2025-03-19 10:55:00,178.41,178.57,178.28,178.42,4232.0,177.4384,177.5975,177.3091,177.4484,4232.0
2025-03-19 11:00:00,178.28,178.54,178.28,178.49,3921.0,177.3091,177.5677,177.3091,177.518,3921.0
2025-03-19 11:05:00,178.51,178.59,178.4,178.5,4663.0,177.5379,177.6174,177.4285,177.5279,4663.0
2025-03-19 11:10:00,178.59,178.6,178.33,178.47,7365.0,177.6174,177.6274,177.3588,177.4981,7365.0
2025-03-19 11:15:00,178.47,178.51,178.18,178.25,5242.0,177.4981,177.5379,177.2097,177.2793,5242.0
2025-03-19 11:20:00,178.17,178.38,178.11,178.33,4124.0,177.1997,177.4086,177.14,177.3588,4124.0
2025-03-19 11:25:00,178.35,178.57,178.19,178.57,8502.0,177.3787,177.5975,177.2196,177.5975,8502.0
2025-03-19 11:30:00,178.42,178.5,178.38,178.38,6557.0,177.4484,177.5279,177.4086,177.4086,6557.0
2025-03-19 11:35:00,178.36,178.61,178.34,178.57,3548.0,177.3887,177.6373,177.3688,177.5975,3548.0
2025-03-19 11:40:00,178.62,178.71,178.4,178.4,4559.0,177.6473,177.7368,177.4285,177.4285,4559.0
2025-03-19 11:45:00,178.5,178.51,178.15,178.24,4212.0,177.5279,177.5379,177.1798,177.2693,4212.0
2025-03-19 11:50:00,178.29,178.55,178.27,178.5,4547.0,177.3191,177.5777,177.2992,177.5279,4547.0
2025-03-19 11:55:00,178.44,178.48,178.21,178.22,3395.0,177.4682,177.508,177.2395,177.2494,3395.0
2025-03-19 12:00:00,178.21,178.39,178.16,178.28,5604.0,177.2395,177.4185,177.1898,177.3091,5604.0
2025-03-19 12:05:00,178.28,178.39,178.16,178.39,1510.0,177.3091,177.4185,177.1898,177.4185,1510.0
2025-03-19 12:10:00,178.35,178.44,178.2,178.31,4882.0,177.3787,177.4682,177.2296,177.339,4882.0
2025-03-19 12:15:00,178.23,178.35,178.22,178.3,5047.0,177.2594,177.3787,177.2494,177.329,5047.0
2025-03-19 12:20:00,178.23,178.31,178.08,178.08,6094.0,177.2594,177.339,177.1102,177.1102,6094.0
2025-03-19 12:25:00,178.08,178.09,177.91,177.99,5734.0,177.1102,177.1202,176.9411,177.0207,5734.0
2025-03-19 12:30:00,177.99,178.3,177.97,178.26,10308.0,177.0207,177.329,177.0008,177.2892,10308.0
2025-03-19 12:35:00,178.29,178.29,178.18,178.28,5262.0,177.3191,177.3191,177.2097,177.3091,5262.0
2025-03-19 12:40:00,178.28,178.31,178.04,178.05,3809.0,177.3091,177.339,177.0704,177.0804,3809.0
2025-03-19 12:45:00,178.11,178.16,178.06,178.11,2838.0,177.14,177.1898,177.0903,177.14,2838.0
2025-03-19 12:50:00,178.11,178.12,177.75,177.75,6504.0,177.14,177.15,176.782,176.782,6504.0
2025-03-19 12:55:00,177.83,177.87,177.51,177.53,4813.0,176.8616,176.9014,176.5433,176.5632,4813.0
2025-03-19 13:00:00,177.59,177.59,176.91,177.13,17651.0,176.6229,176.6229,175.9466,176.1654,17651.0
2025-03-19 13:05:00,177.03,177.07,176.7,176.89,12564.0,176.0659,176.1057,175.7377,175.9267,12564.0
2025-03-19 13:10:00,176.9,177.15,176.9,177.06,4056.0,175.9366,176.1853,175.9366,176.0958,4056.0
2025-03-19 13:15:00,177.06,177.36,176.92,177.36,8896.0,176.0958,176.3941,175.9565,176.3941,8896.0
2025-03-19 13:20:00,177.3,177.3,177.21,177.24,1573.0,176.3345,176.3345,176.2449,176.2748,1573.0
2025-03-19 13:25:00,177.27,177.35,177.15,177.27,4690.0,176.3046,176.3842,176.1853,176.3046,4690.0
2025-03-19 13:30:00,177.28,177.29,177.14,177.15,3534.0,176.3146,176.3245,176.1753,176.1853,3534.0
2025-03-19 13:35:00,177.15,177.37,177.14,177.33,9198.0,176.1853,176.4041,176.1753,176.3643,9198.0
2025-03-19 13:40:00,177.25,177.3,177.11,177.21,4225.0,176.2847,176.3345,176.1455,176.2449,4225.0
2025-03-19 13:45:00,177.07,177.14,176.79,176.79,3145.0,176.1057,176.1753,175.8272,175.8272,3145.0
2025-03-19 13:50:00,176.85,177.05,176.85,176.97,7899.0,175.8869,176.0858,175.8869,176.0063,7899.0
2025-03-19 13:55:00,176.95,177.09,176.84,176.84,7831.0,175.9864,176.1256,175.877,175.877,7831.0
2025-03-19 14:00:00,176.78,177.21,176.46,177.19,10289.0,175.8173,176.2449,175.499,176.2251,10289.0
2025-03-19 14:05:00,177.16,177.49,177.07,177.42,11284.0,176.1952,176.5234,176.1057,176.4538,11284.0
2025-03-19 14:10:00,177.53,177.69,177.45,177.54,3146.0,176.5632,176.7223,176.4836,176.5732,3146.0
2025-03-19 14:15:00,177.54,177.55,177.31,177.31,3598.0,176.5732,176.5831,176.3444,176.3444,3598.0
2025-03-19 14:20:00,177.5,177.55,177.29,177.35,4484.0,176.5334,176.5831,176.3245,176.3842,4484.0
2025-03-19 14:25:00,177.26,177.26,176.8,176.8,8945.0,176.2947,176.2947,175.8372,175.8372,8945.0
2025-03-19 14:30:00,176.95,177.26,176.93,177.02,10504.0,175.9864,176.2947,175.9665,176.056,10504.0
2025-03-19 14:35:00,177.02,177.24,176.96,176.96,6215.0,176.056,176.2748,175.9963,175.9963,6215.0
2025-03-19 14:40:00,177.04,177.5,176.95,177.5,5305.0,176.0759,176.5334,175.9864,176.5334,5305.0
2025-03-19 14:45:00,177.47,177.58,177.3,177.49,8865.0,176.5035,176.6129,176.3345,176.5234,8865.0
2025-03-19 14:50:00,177.43,177.82,177.42,177.64,6090.0,176.4638,176.8516,176.4538,176.6726,6090.0
2025-03-19 14:55:00,177.61,177.88,177.61,177.77,11256.0,176.6428,176.9113,176.6428,176.8019,11256.0
2025-03-19 15:00:00,177.77,177.78,177.52,177.71,11026.0,176.8019,176.8118,176.5533,176.7422,11026.0
2025-03-19 15:05:00,177.77,177.86,177.5,177.74,7059.0,176.8019,176.8914,176.5334,176.7721,7059.0
2025-03-19 15:10:00,177.75,178.02,177.75,177.92,9227.0,176.782,177.0505,176.782,176.9511,9227.0
2025-03-19 15:15:00,177.94,177.99,177.79,177.89,9869.0,176.971,177.0207,176.8218,176.9212,9869.0
2025-03-19 15:20:00,177.91,177.96,177.57,177.64,8041.0,176.9411,176.9909,176.603,176.6726,8041.0
2025-03-19 15:25:00,177.64,177.73,177.4,177.73,22751.0,176.6726,176.7621,176.4339,176.7621,22751.0
2025-03-19 15:30:00,177.79,177.99,177.55,177.99,12117.0,176.8218,177.0207,176.5831,177.0207,12117.0
2025-03-19 15:35:00,177.99,178.25,177.76,177.78,19532.0,177.0207,177.2793,176.792,176.8118,19532.0
2025-03-19 15:40:00,177.73,178.17,177.69,178.13,13174.0,176.7621,177.1997,176.7223,177.1599,13174.0
2025-03-19 15:45:00,178.13,178.42,178.11,178.39,26063.0,177.1599,177.4484,177.14,177.4185,26063.0
2025-03-19 15:50:00,178.41,178.79,178.2,178.79,52969.0,177.4384,177.8163,177.2296,177.8163,52969.0
2025-03-19 15:55:00,178.78,179.27,178.77,179.02,242966.0,177.8064,178.2937,177.7965,178.0451,242966.0
2025-03-20 09:30:00,177.39,179.22,177.33,179.22,26464.0,176.424,178.244,176.3643,178.244,26464.0
2025-03-20 09:35:00,179.22,179.7,178.85,179.37,11148.0,178.244,178.7214,177.876,178.3932,11148.0
2025-03-20 09:40:00,179.28,180.66,179.28,180.41,8750.0,178.3037,179.6762,178.3037,179.4275,8750.0
2025-03-20 09:45:00,180.47,180.47,179.84,180.0,20733.0,179.4872,179.4872,178.8606,179.0198,20733.0
2025-03-20 09:50:00,179.9,180.11,179.56,179.7,7998.0,178.9203,179.1292,178.5822,178.7214,7998.0
2025-03-20 09:55:00,179.7,180.11,179.64,179.92,10955.0,178.7214,179.1292,178.6617,178.9402,10955.0
2025-03-20 10:00:00,180.02,180.66,179.92,179.99,10610.0,179.0396,179.6762,178.9402,179.0098,10610.0
2025-03-20 10:05:00,179.99,180.26,179.73,180.25,5155.0,179.0098,179.2783,178.7512,179.2684,5155.0
2025-03-20 10:10:00,179.95,180.16,179.88,180.11,3660.0,178.97,179.1789,178.9004,179.1292,3660.0
2025-03-20 10:15:00,180.11,180.4,179.86,180.17,16086.0,179.1292,179.4176,178.8805,179.1888,16086.0
2025-03-20 10:20:00,180.2,180.67,180.0,180.46,13641.0,179.2187,179.6861,179.0198,179.4772,13641.0
2025-03-20 10:25:00,180.67,181.41,180.25,181.41,10304.0,179.6861,180.4221,179.2684,180.4221,10304.0
2025-03-20 10:30:00,181.25,181.8,181.25,181.42,19779.0,180.2629,180.81,180.2629,180.432,19779.0
2025-03-20 10:35:00,181.27,181.46,181.23,181.28,4049.0,180.2828,180.4718,180.2431,180.2928,4049.0
2025-03-20 10:40:00,181.34,181.73,181.34,181.73,5362.0,180.3525,180.7403,180.3525,180.7403,5362.0
2025-03-20 10:45:00,181.75,181.99,181.65,181.74,4915.0,180.7602,180.9989,180.6608,180.7503,4915.0
2025-03-20 10:50:00,181.8,181.97,181.55,181.97,5953.0,180.81,180.979,180.5613,180.979,5953.0
2025-03-20 10:55:00,181.89,181.97,181.49,181.72,8866.0,180.8995,180.979,180.5016,180.7304,8866.0
2025-03-20 11:00:00,181.74,181.96,181.67,181.84,5176.0,180.7503,180.9691,180.6807,180.8497,5176.0
2025-03-20 11:05:00,181.93,181.93,181.65,181.78,5477.0,180.9392,180.9392,180.6608,180.7901,5477.0
2025-03-20 11:10:00,181.72,181.85,181.52,181.6,17962.0,180.7304,180.8597,180.5315,180.611,17962.0
2025-03-20 11:15:00,181.72,181.85,181.6,181.82,5625.0,180.7304,180.8597,180.611,180.8298,5625.0
2025-03-20 11:20:00,181.82,181.99,181.62,181.84,4461.0,180.8298,180.9989,180.6309,180.8497,4461.0
2025-03-20 11:25:00,181.84,181.84,181.25,181.25,10967.0,180.8497,180.8497,180.2629,180.2629,10967.0
2025-03-20 11:30:00,181.33,181.47,181.29,181.31,3609.0,180.3425,180.4817,180.3027,180.3226,3609.0
2025-03-20 11:35:00,181.47,181.58,181.27,181.46,18918.0,180.4817,180.5912,180.2828,180.4718,18918.0
2025-03-20 11:40:00,181.45,181.88,181.33,181.82,5615.0,180.4619,180.8895,180.3425,180.8298,5615.0
2025-03-20 11:45:00,181.63,181.82,181.59,181.68,3267.0,180.6409,180.8298,180.6011,180.6906,3267.0
2025-03-20 11:50:00,181.59,181.82,181.59,181.81,6869.0,180.6011,180.8298,180.6011,180.8199,6869.0
2025-03-20 11:55:00,181.8,181.82,181.61,181.7,7024.0,180.81,180.8298,180.621,180.7105,7024.0
2025-03-20 12:00:00,181.7,182.01,181.7,181.88,9101.0,180.7105,181.0188,180.7105,180.8895,9101.0
2025-03-20 12:05:00,181.8,181.92,181.37,181.45,18881.0,180.81,180.9293,180.3823,180.4619,18881.0
2025-03-20 12:10:00,181.32,181.55,181.21,181.4,14512.0,180.3326,180.5613,180.2232,180.4121,14512.0
2025-03-20 12:15:00,181.29,181.29,181.06,181.1,6509.0,180.3027,180.3027,180.074,180.1138,6509.0
2025-03-20 12:20:00,181.17,181.17,180.89,180.89,2129.0,180.1834,180.1834,179.9049,179.9049,2129.0
2025-03-20 12:25:00,180.75,180.77,180.55,180.56,3338.0,179.7657,179.7856,179.5668,179.5767,3338.0
2025-03-20 12:30:00,180.65,180.77,180.48,180.48,11810.0,179.6662,179.7856,179.4971,179.4971,11810.0
2025-03-20 12:35:00,180.41,180.59,180.36,180.36,9335.0,179.4275,179.6065,179.3778,179.3778,9335.0
2025-03-20 12:40:00,180.51,180.88,180.51,180.78,2789.0,179.527,179.895,179.527,179.7955,2789.0
2025-03-20 12:45:00,180.84,180.84,180.58,180.6,3936.0,179.8552,179.8552,179.5966,179.6165,3936.0
2025-03-20 12:50:00,180.62,180.92,180.61,180.92,1563.0,179.6364,179.9347,179.6264,179.9347,1563.0
2025-03-20 12:55:00,180.91,180.92,180.62,180.62,2156.0,179.9248,179.9347,179.6364,179.6364,2156.0
2025-03-20 13:00:00,180.68,180.74,180.6,180.74,1821.0,179.6961,179.7557,179.6165,179.7557,1821.0
2025-03-20 13:05:00,180.67,180.96,180.55,180.96,2544.0,179.6861,179.9745,179.5668,179.9745,2544.0
2025-03-20 13:10:00,180.95,180.95,180.51,180.63,20778.0,179.9646,179.9646,179.527,179.6463,20778.0
2025-03-20 13:15:00,180.63,180.63,180.46,180.55,1579.0,179.6463,179.6463,179.4772,179.5668,1579.0
2025-03-20 13:20:00,180.59,180.61,180.38,180.38,3390.0,179.6065,179.6264,179.3977,179.3977,3390.0
2025-03-20 13:25:00,180.4,180.4,180.06,180.14,2043.0,179.4176,179.4176,179.0794,179.159,2043.0
2025-03-20 13:30:00,180.18,180.21,180.05,180.11,3836.0,179.1988,179.2286,179.0695,179.1292,3836.0
2025-03-20 13:35:00,180.11,180.2,180.05,180.12,1325.0,179.1292,179.2187,179.0695,179.1391,1325.0
2025-03-20 13:40:00,180.12,180.2,180.01,180.2,5099.0,179.1391,179.2187,179.0297,179.2187,5099.0
2025-03-20 13:45:00,180.14,180.3,180.13,180.2,3793.0,179.159,179.3181,179.149,179.2187,3793.0
2025-03-20 13:50:00,180.33,180.38,180.23,180.3,2959.0,179.348,179.3977,179.2485,179.3181,2959.0
2025-03-20 13:55:00,180.19,180.3,179.92,180.0,5515.0,179.2087,179.3181,178.9402,179.0198,5515.0
2025-03-20 14:00:00,179.91,180.07,179.91,179.98,5931.0,178.9302,179.0894,178.9302,178.9999,5931.0
2025-03-20 14:05:00,179.98,180.06,179.91,180.0,3597.0,178.9999,179.0794,178.9302,179.0198,3597.0
2025-03-20 14:10:00,180.0,180.05,179.72,179.72,10447.0,179.0198,179.0695,178.7413,178.7413,10447.0
2025-03-20 14:15:00,179.7,179.91,179.69,179.84,1529.0,178.7214,178.9302,178.7114,178.8606,1529.0
2025-03-20 14:20:00,179.84,179.84,179.58,179.69,4645.0,178.8606,178.8606,178.602,178.7114,4645.0
2025-03-20 14:25:00,179.69,179.73,179.58,179.58,5341.0,178.7114,178.7512,178.602,178.602,5341.0
2025-03-20 14:30:00,179.58,179.6,179.4,179.58,6773.0,178.602,178.6219,178.423,178.602,6773.0
2025-03-20 14:35:00,179.58,179.72,179.41,179.72,6799.0,178.602,178.7413,178.433,178.7413,6799.0
2025-03-20 14:40:00,179.65,179.73,179.58,179.71,3920.0,178.6717,178.7512,178.602,178.7313,3920.0
2025-03-20 14:45:00,179.59,179.68,179.53,179.58,4645.0,178.612,178.7015,178.5523,178.602,4645.0
2025-03-20 14:50:00,179.59,179.79,179.55,179.68,4555.0,178.612,178.8109,178.5722,178.7015,4555.0
2025-03-20 14:55:00,179.67,179.72,179.48,179.51,4229.0,178.6916,178.7413,178.5026,178.5324,4229.0
2025-03-20 15:00:00,179.5,179.7,179.44,179.52,7892.0,178.5225,178.7214,178.4628,178.5424,7892.0
2025-03-20 15:05:00,179.61,179.75,179.54,179.59,9145.0,178.6319,178.7711,178.5623,178.612,9145.0
2025-03-20 15:10:00,179.67,179.75,179.6,179.72,6608.0,178.6916,178.7711,178.6219,178.7413,6608.0
2025-03-20 15:15:00,179.72,179.72,179.46,179.5,4628.0,178.7413,178.7413,178.4827,178.5225,4628.0
2025-03-20 15:20:00,179.49,179.63,179.47,179.59,5096.0,178.5125,178.6518,178.4926,178.612,5096.0
2025-03-20 15:25:00,179.65,179.65,179.29,179.31,17937.0,178.6717,178.6717,178.3136,178.3335,17937.0
2025-03-20 15:30:00,179.31,179.54,179.18,179.3,22818.0,178.3335,178.5623,178.2042,178.3236,22818.0
2025-03-20 15:35:00,179.39,179.39,179.05,179.11,59679.0,178.4131,178.4131,178.0749,178.1346,59679.0
2025-03-20 15:40:00,179.05,179.32,179.05,179.32,11095.0,178.0749,178.3435,178.0749,178.3435,11095.0
2025-03-20 15:45:00,179.3,179.51,179.18,179.28,11708.0,178.3236,178.5324,178.2042,178.3037,11708.0
2025-03-20 15:50:00,179.37,179.57,179.17,179.37,28976.0,178.3932,178.5921,178.1943,178.3932,28976.0
2025-03-20 15:55:00,179.45,179.45,178.76,178.89,149038.0,178.4727,178.4727,177.7865,177.9158,149038.0
2025-03-21 09:30:00,178.02,178.2,177.5,178.02,189864.0,177.0505,177.2296,176.5334,177.0505,189864.0
2025-03-21 09:35:00,177.7,179.1,177.69,179.1,15502.0,176.7323,178.1247,176.7223,178.1247,15502.0
2025-03-21 09:40:00,179.28,179.57,178.54,178.69,6576.0,178.3037,178.5921,177.5677,177.7169,6576.0
2025-03-21 09:45:00,178.63,178.76,177.79,177.96,3112.0,177.6572,177.7865,176.8218,176.9909,3112.0
2025-03-21 09:50:00,177.63,178.27,177.63,178.27,2110.0,176.6627,177.2992,176.6627,177.2992,2110.0
2025-03-21 09:55:00,178.36,178.78,177.9,178.39,4132.0,177.3887,177.8064,176.9312,177.4185,4132.0
2025-03-21 10:00:00,178.39,178.4,177.79,177.85,7368.0,177.4185,177.4285,176.8218,176.8815,7368.0
2025-03-21 10:05:00,177.72,178.17,177.29,178.06,9381.0,176.7522,177.1997,176.3245,177.0903,9381.0
2025-03-21 10:10:00,177.94,177.97,177.69,177.97,8428.0,176.971,177.0008,176.7223,177.0008,8428.0
2025-03-21 10:15:00,177.86,177.97,177.82,177.84,9451.0,176.8914,177.0008,176.8516,176.8715,9451.0
2025-03-21 10:20:00,177.84,177.84,177.5,177.59,8520.0,176.8715,176.8715,176.5334,176.6229,8520.0
2025-03-21 10:25:00,177.62,177.75,177.4,177.51,20433.0,176.6527,176.782,176.4339,176.5433,20433.0
2025-03-21 10:30:00,177.59,177.96,177.5,177.62,11846.0,176.6229,176.9909,176.5334,176.6527,11846.0
2025-03-21 10:35:00,177.59,177.94,177.55,177.94,3152.0,176.6229,176.971,176.5831,176.971,3152.0
2025-03-21 10:40:00,177.94,178.26,177.91,178.21,10831.0,176.971,177.2892,176.9411,177.2395,10831.0
2025-03-21 10:45:00,178.21,178.29,177.88,178.15,27913.0,177.2395,177.3191,176.9113,177.1798,27913.0
2025-03-21 10:50:00,178.17,178.7,178.17,178.7,3896.0,177.1997,177.7268,177.1997,177.7268,3896.0
2025-03-21 10:55:00,178.75,178.89,178.65,178.78,2983.0,177.7766,177.9158,177.6771,177.8064,2983.0
2025-03-21 11:00:00,178.72,178.83,178.56,178.72,5082.0,177.7467,177.8561,177.5876,177.7467,5082.0
2025-03-21 11:05:00,178.75,178.87,178.69,178.71,9014.0,177.7766,177.8959,177.7169,177.7368,9014.0
2025-03-21 11:10:00,178.71,178.77,178.41,178.54,2580.0,177.7368,177.7965,177.4384,177.5677,2580.0
2025-03-21 11:15:00,178.54,178.71,178.47,178.53,4514.0,177.5677,177.7368,177.4981,177.5578,4514.0
2025-03-21 11:20:00,178.5,178.5,178.17,178.19,7017.0,177.5279,177.5279,177.1997,177.2196,7017.0
2025-03-21 11:25:00,178.17,178.37,178.0,178.13,6014.0,177.1997,177.3986,177.0306,177.1599,6014.0
2025-03-21 11:30:00,178.08,178.37,178.01,178.37,6643.0,177.1102,177.3986,177.0406,177.3986,6643.0
2025-03-21 11:35:00,178.27,178.41,178.17,178.21,4553.0,177.2992,177.4384,177.1997,177.2395,4553.0
2025-03-21 11:40:00,178.21,178.21,177.88,177.97,9236.0,177.2395,177.2395,176.9113,177.0008,9236.0
2025-03-21 11:45:00,177.94,178.05,177.8,177.97,6682.0,176.971,177.0804,176.8317,177.0008,6682.0
2025-03-21 11:50:00,177.96,178.13,177.9,178.05,7339.0,176.9909,177.1599,176.9312,177.0804,7339.0
2025-03-21 11:55:00,178.07,178.2,178.0,178.0,3468.0,177.1003,177.2296,177.0306,177.0306,3468.0
2025-03-21 12:00:00,178.1,178.2,177.89,178.05,6306.0,177.1301,177.2296,176.9212,177.0804,6306.0
2025-03-21 12:05:00,178.04,178.19,178.02,178.09,2639.0,177.0704,177.2196,177.0505,177.1202,2639.0
2025-03-21 12:10:00,178.19,178.36,178.14,178.15,4870.0,177.2196,177.3887,177.1699,177.1798,4870.0
2025-03-21 12:15:00,178.24,178.61,178.23,178.61,3774.0,177.2693,177.6373,177.2594,177.6373,3774.0
2025-03-21 12:20:00,178.67,178.76,178.46,178.68,2585.0,177.697,177.7865,177.4881,177.7069,2585.0
2025-03-21 12:25:00,178.68,178.96,178.61,178.81,4378.0,177.7069,177.9854,177.6373,177.8362,4378.0
2025-03-21 12:30:00,178.84,178.99,178.75,178.98,6236.0,177.8661,178.0153,177.7766,178.0053,6236.0
2025-03-21 12:35:00,178.99,179.14,178.95,179.11,5535.0,178.0153,178.1644,177.9755,178.1346,5535.0
2025-03-21 12:40:00,179.12,179.26,179.02,179.15,5357.0,178.1445,178.2838,178.0451,178.1744,5357.0
2025-03-21 12:45:00,179.14,179.33,179.13,179.3,3162.0,178.1644,178.3534,178.1545,178.3236,3162.0
2025-03-21 12:50:00,179.22,179.28,179.08,179.26,2920.0,178.244,178.3037,178.1048,178.2838,2920.0
2025-03-21 12:55:00,179.16,179.43,179.16,179.38,5106.0,178.1843,178.4529,178.1843,178.4031,5106.0
2025-03-21 13:00:00,179.41,179.42,179.14,179.22,7514.0,178.433,178.4429,178.1644,178.244,7514.0
2025-03-21 13:05:00,179.22,179.26,179.07,179.11,3614.0,178.244,178.2838,178.0948,178.1346,3614.0
2025-03-21 13:10:00,179.18,179.28,179.04,179.09,2794.0,178.2042,178.3037,178.065,178.1147,2794.0
2025-03-21 13:15:00,179.13,179.21,178.88,178.88,4218.0,178.1545,178.2341,177.9059,177.9059,4218.0
2025-03-21 13:20:00,178.94,179.03,178.84,178.96,6902.0,177.9655,178.055,177.8661,177.9854,6902.0
2025-03-21 13:25:00,178.96,178.96,178.41,178.41,8938.0,177.9854,177.9854,177.4384,177.4384,8938.0
2025-03-21 13:30:00,178.34,178.62,178.31,178.57,5228.0,177.3688,177.6473,177.339,177.5975,5228.0
2025-03-21 13:35:00,178.59,178.83,178.58,178.76,3764.0,177.6174,177.8561,177.6075,177.7865,3764.0
2025-03-21 13:40:00,178.81,179.0,178.73,178.91,2924.0,177.8362,178.0252,177.7567,177.9357,2924.0
2025-03-21 13:45:00,178.91,179.01,178.81,178.95,5945.0,177.9357,178.0351,177.8362,177.9755,5945.0
2025-03-21 13:50:00,179.05,179.12,178.84,178.9,3222.0,178.0749,178.1445,177.8661,177.9257,3222.0
2025-03-21 13:55:00,178.83,178.87,178.64,178.75,1931.0,177.8561,177.8959,177.6672,177.7766,1931.0
2025-03-21 14:00:00,178.75,179.02,178.63,178.87,25611.0,177.7766,178.0451,177.6572,177.8959,25611.0
2025-03-21 14:05:00,178.94,179.14,178.91,179.06,10886.0,177.9655,178.1644,177.9357,178.0849,10886.0
2025-03-21 14:10:00,179.05,179.3,178.91,178.97,10820.0,178.0749,178.3236,177.9357,177.9954,10820.0
2025-03-21 14:15:00,178.97,179.18,178.9,179.11,6239.0,177.9954,178.2042,177.9257,178.1346,6239.0
2025-03-21 14:20:00,179.13,179.22,179.05,179.09,7531.0,178.1545,178.244,178.0749,178.1147,7531.0
2025-03-21 14:25:00,179.09,179.28,178.96,179.19,12599.0,178.1147,178.3037,177.9854,178.2142,12599.0
2025-03-21 14:30:00,179.25,179.28,179.03,179.26,5204.0,178.2738,178.3037,178.055,178.2838,5204.0
2025-03-21 14:35:00,179.19,179.73,179.19,179.73,9445.0,178.2142,178.7512,178.2142,178.7512,9445.0
2025-03-21 14:40:00,179.66,179.9,179.65,179.81,8824.0,178.6816,178.9203,178.6717,178.8308,8824.0
2025-03-21 14:45:00,179.88,179.97,179.7,179.79,8917.0,178.9004,178.9899,178.7214,178.8109,8917.0
2025-03-21 14:50:00,179.84,180.28,179.81,180.28,10101.0,178.8606,179.2982,178.8308,179.2982,10101.0
2025-03-21 14:55:00,180.29,180.47,180.04,180.11,10313.0,179.3082,179.4872,179.0595,179.1292,10313.0
2025-03-21 15:00:00,180.11,180.17,179.75,180.17,10606.0,179.1292,179.1888,178.7711,179.1888,10606.0
2025-03-21 15:05:00,180.12,180.19,179.64,179.68,17550.0,179.1391,179.2087,178.6617,178.7015,17550.0
2025-03-21 15:10:00,179.67,179.82,179.47,179.82,14451.0,178.6916,178.8407,178.4926,178.8407,14451.0
2025-03-21 15:15:00,179.77,179.88,179.58,179.87,11829.0,178.791,178.9004,178.602,178.8905,11829.0
2025-03-21 15:20:00,179.89,179.94,179.59,179.85,13777.0,178.9104,178.9601,178.612,178.8706,13777.0
2025-03-21 15:25:00,179.86,179.95,179.6,179.68,12320.0,178.8805,178.97,178.6219,178.7015,12320.0
2025-03-21 15:30:00,179.75,179.97,179.52,179.97,12513.0,178.7711,178.9899,178.5424,178.9899,12513.0
2025-03-21 15:35:00,179.99,180.23,179.81,180.1,15799.0,179.0098,179.2485,178.8308,179.1192,15799.0
2025-03-21 15:40:00,180.09,180.09,179.79,179.87,21897.0,179.1093,179.1093,178.8109,178.8905,21897.0
2025-03-21 15:45:00,179.93,179.94,179.03,179.12,39583.0,178.9501,178.9601,178.055,178.1445,39583.0
2025-03-21 15:50:00,179.1,179.1,177.75,178.18,91777.0,178.1247,178.1247,176.782,177.2097,91777.0
2025-03-21 15:55:00,178.33,178.37,177.34,177.43,443942.0,177.3588,177.3986,176.3742,176.4638,443942.0
2025-03-24 09:30:00,178.5,178.83,177.42,178.25,76702.0,177.5279,177.8561,176.4538,177.2793,76702.0
2025-03-24 09:35:00,178.18,178.57,177.87,178.01,10617.0,177.2097,177.5975,176.9014,177.0406,10617.0
2025-03-24 09:40:00,178.09,179.24,177.93,179.1,6030.0,177.1202,178.2639,176.961,178.1247,6030.0
2025-03-24 09:45:00,179.01,179.11,178.46,178.91,8379.0,178.0351,178.1346,177.4881,177.9357,8379.0
2025-03-24 09:50:00,179.06,179.06,177.92,178.06,7063.0,178.0849,178.0849,176.9511,177.0903,7063.0
2025-03-24 09:55:00,178.06,178.17,177.67,177.83,6013.0,177.0903,177.1997,176.7024,176.8616,6013.0
2025-03-24 10:00:00,177.78,178.31,177.71,178.09,11621.0,176.8118,177.339,176.7422,177.1202,11621.0
2025-03-24 10:05:00,178.06,178.29,178.03,178.29,2544.0,177.0903,177.3191,177.0605,177.3191,2544.0
2025-03-24 10:10:00,178.57,178.65,178.35,178.39,15759.0,177.5975,177.6771,177.3787,177.4185,15759.0
2025-03-24 10:15:00,178.48,178.5,178.17,178.21,9675.0,177.508,177.5279,177.1997,177.2395,9675.0
2025-03-24 10:20:00,178.2,178.3,177.91,177.91,11948.0,177.2296,177.329,176.9411,176.9411,11948.0
2025-03-24 10:25:00,177.97,178.1,177.54,177.54,9991.0,177.0008,177.1301,176.5732,176.5732,9991.0
2025-03-24 10:30:00,177.54,177.89,177.21,177.22,7467.0,176.5732,176.9212,176.2449,176.2549,7467.0
2025-03-24 10:35:00,177.32,177.59,177.31,177.57,7237.0,176.3543,176.6229,176.3444,176.603,7237.0
2025-03-24 10:40:00,177.6,177.63,177.2,177.3,4552.0,176.6328,176.6627,176.235,176.3345,4552.0
2025-03-24 10:45:00,177.33,177.38,177.18,177.34,5076.0,176.3643,176.414,176.2151,176.3742,5076.0
2025-03-24 10:50:00,177.3,177.57,177.25,177.51,7259.0,176.3345,176.603,176.2847,176.5433,7259.0
2025-03-24 10:55:00,177.56,177.81,177.51,177.74,3724.0,176.593,176.8417,176.5433,176.7721,3724.0
2025-03-24 11:00:00,177.73,178.28,177.61,178.24,5709.0,176.7621,177.3091,176.6428,177.2693,5709.0
2025-03-24 11:05:00,178.22,178.32,178.18,178.18,2320.0,177.2494,177.3489,177.2097,177.2097,2320.0
2025-03-24 11:10:00,178.28,178.42,178.24,178.28,12337.0,177.3091,177.4484,177.2693,177.3091,12337.0
2025-03-24 11:15:00,178.28,178.41,178.15,178.16,4856.0,177.3091,177.4384,177.1798,177.1898,4856.0
2025-03-24 11:20:00,178.16,178.42,178.09,178.42,4473.0,177.1898,177.4484,177.1202,177.4484,4473.0
2025-03-24 11:25:00,178.34,178.34,178.16,178.22,4535.0,177.3688,177.3688,177.1898,177.2494,4535.0
2025-03-24 11:30:00,178.3,178.33,178.23,178.25,4183.0,177.329,177.3588,177.2594,177.2793,4183.0
2025-03-24 11:35:00,178.3,178.62,178.3,178.59,2331.0,177.329,177.6473,177.329,177.6174,2331.0
2025-03-24 11:40:00,178.59,178.6,178.48,178.6,4985.0,177.6174,177.6274,177.508,177.6274,4985.0
2025-03-24 11:45:00,178.7,178.75,178.52,178.52,3983.0,177.7268,177.7766,177.5478,177.5478,3983.0
2025-03-24 11:50:00,178.51,178.51,178.38,178.38,2122.0,177.5379,177.5379,177.4086,177.4086,2122.0
2025-03-24 11:55:00,178.43,178.5,178.34,178.44,4879.0,177.4583,177.5279,177.3688,177.4682,4879.0
2025-03-24 12:00:00,178.55,178.58,178.39,178.44,6474.0,177.5777,177.6075,177.4185,177.4682,6474.0
2025-03-24 12:05:00,178.33,178.61,178.28,178.56,11569.0,177.3588,177.6373,177.3091,177.5876,11569.0
2025-03-24 12:10:00,178.52,178.66,178.45,178.66,3269.0,177.5478,177.6871,177.4782,177.6871,3269.0
2025-03-24 12:15:00,178.64,178.84,178.61,178.74,2963.0,177.6672,177.8661,177.6373,177.7666,2963.0
2025-03-24 12:20:00,178.77,178.84,178.66,178.83,13462.0,177.7965,177.8661,177.6871,177.8561,13462.0
2025-03-24 12:25:00,178.75,178.78,178.56,178.56,7374.0,177.7766,177.8064,177.5876,177.5876,7374.0
2025-03-24 12:30:00,178.59,178.83,178.56,178.76,13565.0,177.6174,177.8561,177.5876,177.7865,13565.0
2025-03-24 12:35:00,178.78,178.86,178.61,178.61,2517.0,177.8064,177.886,177.6373,177.6373,2517.0
2025-03-24 12:40:00,178.63,178.63,178.47,178.59,2443.0,177.6572,177.6572,177.4981,177.6174,2443.0
2025-03-24 12:45:00,178.46,178.53,178.38,178.45,8524.0,177.4881,177.5578,177.4086,177.4782,8524.0
2025-03-24 12:50:00,178.56,178.69,178.48,178.69,2474.0,177.5876,177.7169,177.508,177.7169,2474.0
2025-03-24 12:55:00,178.63,178.74,178.56,178.66,3535.0,177.6572,177.7666,177.5876,177.6871,3535.0
2025-03-24 13:00:00,178.58,178.8,178.43,178.5,8299.0,177.6075,177.8263,177.4583,177.5279,8299.0
2025-03-24 13:05:00,178.43,178.43,178.15,178.18,3109.0,177.4583,177.4583,177.1798,177.2097,3109.0
2025-03-24 13:10:00,178.14,178.34,178.11,178.29,3831.0,177.1699,177.3688,177.14,177.3191,3831.0
2025-03-24 13:15:00,178.24,178.46,178.24,178.46,2687.0,177.2693,177.4881,177.2693,177.4881,2687.0
2025-03-24 13:20:00,178.39,178.68,178.38,178.65,4524.0,177.4185,177.7069,177.4086,177.6771,4524.0
2025-03-24 13:25:00,178.63,178.65,178.32,178.39,8870.0,177.6572,177.6771,177.3489,177.4185,8870.0
2025-03-24 13:30:00,178.3,178.65,178.3,178.65,6418.0,177.329,177.6771,177.329,177.6771,6418.0
2025-03-24 13:35:00,178.62,178.77,178.6,178.65,2169.0,177.6473,177.7965,177.6274,177.6771,2169.0
2025-03-24 13:40:00,178.6,178.81,178.59,178.81,2587.0,177.6274,177.8362,177.6174,177.8362,2587.0
2025-03-24 13:45:00,178.81,179.03,178.69,179.03,4524.0,177.8362,178.055,177.7169,178.055,4524.0
2025-03-24 13:50:00,179.1,179.3,179.1,179.3,6790.0,178.1247,178.3236,178.1247,178.3236,6790.0
2025-03-24 13:55:00,179.23,179.26,178.88,178.88,4062.0,178.2539,178.2838,177.9059,177.9059,4062.0
2025-03-24 14:00:00,178.97,179.09,178.94,178.96,9999.0,177.9954,178.1147,177.9655,177.9854,9999.0
2025-03-24 14:05:00,178.94,179.15,178.85,178.93,7613.0,177.9655,178.1744,177.876,177.9556,7613.0
2025-03-24 14:10:00,178.87,178.97,178.72,178.73,5198.0,177.8959,177.9954,177.7467,177.7567,5198.0
2025-03-24 14:15:00,178.73,178.79,178.64,178.67,4325.0,177.7567,177.8163,177.6672,177.697,4325.0
2025-03-24 14:20:00,178.59,178.76,178.59,178.69,3331.0,177.6174,177.7865,177.6174,177.7169,3331.0
2025-03-24 14:25:00,178.64,178.68,178.52,178.61,5718.0,177.6672,177.7069,177.5478,177.6373,5718.0
2025-03-24 14:30:00,178.64,178.92,178.52,178.86,6851.0,177.6672,177.9456,177.5478,177.886,6851.0
2025-03-24 14:35:00,178.86,179.16,178.86,179.16,5259.0,177.886,178.1843,177.886,178.1843,5259.0
2025-03-24 14:40:00,179.11,179.23,179.01,179.12,7502.0,178.1346,178.2539,178.0351,178.1445,7502.0
2025-03-24 14:45:00,179.17,179.28,179.06,179.11,2360.0,178.1943,178.3037,178.0849,178.1346,2360.0
2025-03-24 14:50:00,179.03,179.19,178.97,179.18,3758.0,178.055,178.2142,177.9954,178.2042,3758.0
2025-03-24 14:55:00,179.18,179.37,179.15,179.23,4867.0,178.2042,178.3932,178.1744,178.2539,4867.0
2025-03-24 15:00:00,179.2,179.24,178.99,179.21,5744.0,178.2241,178.2639,178.0153,178.2341,5744.0
2025-03-24 15:05:00,179.21,179.32,179.12,179.12,6007.0,178.2341,178.3435,178.1445,178.1445,6007.0
2025-03-24 15:10:00,179.06,179.18,179.0,179.11,6270.0,178.0849,178.2042,178.0252,178.1346,6270.0
2025-03-24 15:15:00,179.18,179.25,179.1,179.12,4312.0,178.2042,178.2738,178.1247,178.1445,4312.0
2025-03-24 15:20:00,179.12,179.36,179.06,179.3,11369.0,178.1445,178.3832,178.0849,178.3236,11369.0
2025-03-24 15:25:00,179.32,179.62,179.32,179.55,7944.0,178.3435,178.6418,178.3435,178.5722,7944.0
2025-03-24 15:30:00,179.49,179.73,179.43,179.62,11823.0,178.5125,178.7512,178.4529,178.6418,11823.0
2025-03-24 15:35:00,179.62,179.91,179.59,179.78,10432.0,178.6418,178.9302,178.612,178.801,10432.0
2025-03-24 15:40:00,179.78,180.08,179.58,180.08,12130.0,178.801,179.0993,178.602,179.0993,12130.0
2025-03-24 15:45:00,180.11,180.48,180.09,180.39,13193.0,179.1292,179.4971,179.1093,179.4076,13193.0
2025-03-24 15:50:00,180.54,180.75,180.12,180.64,29355.0,179.5568,179.7657,179.1391,179.6563,29355.0
2025-03-24 15:55:00,180.75,180.75,180.14,180.28,119346.0,179.7657,179.7657,179.159,179.2982,119346.0
2025-03-25 09:30:00,179.92,179.97,179.21,179.78,18074.0,178.9402,178.9899,178.2341,178.801,18074.0
2025-03-25 09:35:00,179.75,179.91,179.48,179.7,2339.0,178.7711,178.9302,178.5026,178.7214,2339.0
2025-03-25 09:40:00,179.7,180.48,179.7,180.48,4958.0,178.7214,179.4971,178.7214,179.4971,4958.0
2025-03-25 09:45:00,180.35,180.4,179.49,179.84,8056.0,179.3678,179.4176,178.5125,178.8606,8056.0
2025-03-25 09:50:00,179.84,180.01,179.58,179.86,2467.0,178.8606,179.0297,178.602,178.8805,2467.0
2025-03-25 09:55:00,179.59,179.59,178.79,178.9,6502.0,178.612,178.612,177.8163,177.9257,6502.0
2025-03-25 10:00:00,178.84,179.46,178.84,179.34,3933.0,177.8661,178.4827,177.8661,178.3633,3933.0
2025-03-25 10:05:00,179.41,179.62,179.3,179.46,8448.0,178.433,178.6418,178.3236,178.4827,8448.0
2025-03-25 10:10:00,179.46,179.81,179.2,179.21,25082.0,178.4827,178.8308,178.2241,178.2341,25082.0
2025-03-25 10:15:00,179.32,179.96,179.32,179.66,10769.0,178.3435,178.98,178.3435,178.6816,10769.0
2025-03-25 10:20:00,179.66,179.66,179.5,179.66,1536.0,178.6816,178.6816,178.5225,178.6816,1536.0
2025-03-25 10:25:00,179.62,179.82,179.55,179.7,2203.0,178.6418,178.8407,178.5722,178.7214,2203.0
2025-03-25 10:30:00,179.78,179.96,179.78,179.79,1359.0,178.801,178.98,178.801,178.8109,1359.0
2025-03-25 10:35:00,179.78,179.79,179.56,179.75,3760.0,178.801,178.8109,178.5822,178.7711,3760.0
2025-03-25 10:40:00,179.75,179.83,179.56,179.56,4515.0,178.7711,178.8507,178.5822,178.5822,4515.0
2025-03-25 10:45:00,179.6,179.75,179.5,179.67,4408.0,178.6219,178.7711,178.5225,178.6916,4408.0
2025-03-25 10:50:00,179.93,180.13,179.92,180.06,6528.0,178.9501,179.149,178.9402,179.0794,6528.0
2025-03-25 10:55:00,180.05,180.25,179.95,180.19,2661.0,179.0695,179.2684,178.97,179.2087,2661.0
2025-03-25 11:00:00,180.19,180.21,179.73,179.75,6187.0,179.2087,179.2286,178.7512,178.7711,6187.0
2025-03-25 11:05:00,179.74,179.82,179.65,179.71,1893.0,178.7612,178.8407,178.6717,178.7313,1893.0
2025-03-25 11:10:00,179.76,179.96,179.75,179.87,4432.0,178.7811,178.98,178.7711,178.8905,4432.0
2025-03-25 11:15:00,179.76,179.97,179.73,179.86,3086.0,178.7811,178.9899,178.7512,178.8805,3086.0
2025-03-25 11:20:00,179.86,179.92,179.75,179.84,2721.0,178.8805,178.9402,178.7711,178.8606,2721.0
2025-03-25 11:25:00,179.77,179.83,179.7,179.77,4113.0,178.791,178.8507,178.7214,178.791,4113.0
2025-03-25 11:30:00,179.83,179.96,179.63,179.76,5681.0,178.8507,178.98,178.6518,178.7811,5681.0
2025-03-25 11:35:00,179.91,180.03,179.83,179.99,4538.0,178.9302,179.0496,178.8507,179.0098,4538.0
2025-03-25 11:40:00,179.85,179.92,179.74,179.8,4020.0,178.8706,178.9402,178.7612,178.8208,4020.0
2025-03-25 11:45:00,179.9,179.93,179.73,179.84,1940.0,178.9203,178.9501,178.7512,178.8606,1940.0
2025-03-25 11:50:00,179.9,179.92,179.64,179.73,3643.0,178.9203,178.9402,178.6617,178.7512,3643.0
2025-03-25 11:55:00,179.71,179.81,179.63,179.67,1812.0,178.7313,178.8308,178.6518,178.6916,1812.0
2025-03-25 12:00:00,179.69,179.83,179.56,179.74,3992.0,178.7114,178.8507,178.5822,178.7612,3992.0
2025-03-25 12:05:00,179.73,179.77,179.61,179.77,4257.0,178.7512,178.791,178.6319,178.791,4257.0
2025-03-25 12:10:00,179.69,179.84,179.59,179.83,2129.0,178.7114,178.8606,178.612,178.8507,2129.0
2025-03-25 12:15:00,179.89,179.9,179.76,179.87,2250.0,178.9104,178.9203,178.7811,178.8905,2250.0
2025-03-25 12:20:00,179.84,179.96,179.84,179.92,1984.0,178.8606,178.98,178.8606,178.9402,1984.0
2025-03-25 12:25:00,179.91,179.92,179.1,179.23,15539.0,178.9302,178.9402,178.1247,178.2539,15539.0
2025-03-25 12:30:00,179.2,179.33,179.06,179.32,9868.0,178.2241,178.3534,178.0849,178.3435,9868.0
2025-03-25 12:35:00,179.23,179.23,179.13,179.22,3937.0,178.2539,178.2539,178.1545,178.244,3937.0
2025-03-25 12:40:00,179.25,179.33,179.19,179.33,3245.0,178.2738,178.3534,178.2142,178.3534,3245.0
2025-03-25 12:45:00,179.31,179.37,179.2,179.31,6204.0,178.3335,178.3932,178.2241,178.3335,6204.0
2025-03-25 12:50:00,179.41,179.51,179.33,179.48,4249.0,178.433,178.5324,178.3534,178.5026,4249.0
2025-03-25 12:55:00,179.45,179.62,179.36,179.57,3610.0,178.4727,178.6418,178.3832,178.5921,3610.0
2025-03-25 13:00:00,179.56,179.71,179.56,179.64,5439.0,178.5822,178.7313,178.5822,178.6617,5439.0
2025-03-25 13:05:00,179.59,179.67,179.54,179.58,2362.0,178.612,178.6916,178.5623,178.602,2362.0
2025-03-25 13:10:00,179.64,179.77,179.49,179.77,2071.0,178.6617,178.791,178.5125,178.791,2071.0
2025-03-25 13:15:00,179.68,179.74,179.68,179.71,1495.0,178.7015,178.7612,178.7015,178.7313,1495.0
2025-03-25 13:20:00,179.71,179.71,179.39,179.39,2198.0,178.7313,178.7313,178.4131,178.4131,2198.0
2025-03-25 13:25:00,179.33,179.45,179.33,179.39,1423.0,178.3534,178.4727,178.3534,178.4131,1423.0
2025-03-25 13:30:00,179.45,179.46,179.26,179.28,1317.0,178.4727,178.4827,178.2838,178.3037,1317.0
2025-03-25 13:35:00,179.36,179.44,179.27,179.27,1100.0,178.3832,178.4628,178.2937,178.2937,1100.0
2025-03-25 13:40:00,179.41,179.42,179.33,179.38,4859.0,178.433,178.4429,178.3534,178.4031,4859.0
2025-03-25 13:45:00,179.37,179.44,179.26,179.37,4045.0,178.3932,178.4628,178.2838,178.3932,4045.0
2025-03-25 13:50:00,179.36,179.36,179.1,179.16,2388.0,178.3832,178.3832,178.1247,178.1843,2388.0
2025-03-25 13:55:00,179.2,179.24,179.13,179.17,4067.0,178.2241,178.2639,178.1545,178.1943,4067.0
2025-03-25 14:00:00,179.17,179.32,179.17,179.31,3998.0,178.1943,178.3435,178.1943,178.3335,3998.0
2025-03-25 14:05:00,179.1,179.18,178.97,179.06,5266.0,178.1247,178.2042,177.9954,178.0849,5266.0
2025-03-25 14:10:00,179.24,179.25,179.08,179.14,2999.0,178.2639,178.2738,178.1048,178.1644,2999.0
2025-03-25 14:15:00,179.22,179.24,179.11,179.16,3833.0,178.244,178.2639,178.1346,178.1843,3833.0
2025-03-25 14:20:00,179.16,179.35,179.15,179.32,2781.0,178.1843,178.3733,178.1744,178.3435,2781.0
2025-03-25 14:25:00,179.3,179.31,178.94,178.94,5362.0,178.3236,178.3335,177.9655,177.9655,5362.0
2025-03-25 14:30:00,178.92,178.96,178.78,178.84,2665.0,177.9456,177.9854,177.8064,177.8661,2665.0
2025-03-25 14:35:00,178.85,178.94,178.76,178.78,2576.0,177.876,177.9655,177.7865,177.8064,2576.0
2025-03-25 14:40:00,178.91,178.91,178.58,178.58,2299.0,177.9357,177.9357,177.6075,177.6075,2299.0
2025-03-25 14:45:00,178.57,178.63,178.44,178.44,5714.0,177.5975,177.6572,177.4682,177.4682,5714.0
2025-03-25 14:50:00,178.47,178.63,178.4,178.55,4883.0,177.4981,177.6572,177.4285,177.5777,4883.0
2025-03-25 14:55:00,178.61,178.65,178.3,178.35,16289.0,177.6373,177.6771,177.329,177.3787,16289.0
2025-03-25 15:00:00,178.31,178.33,178.14,178.27,3613.0,177.339,177.3588,177.1699,177.2992,3613.0
2025-03-25 15:05:00,178.3,178.33,178.14,178.27,3910.0,177.329,177.3588,177.1699,177.2992,3910.0
2025-03-25 15:10:00,178.36,178.53,178.33,178.47,5860.0,177.3887,177.5578,177.3588,177.4981,5860.0
2025-03-25 15:15:00,178.47,178.47,178.35,178.4,6412.0,177.4981,177.4981,177.3787,177.4285,6412.0
2025-03-25 15:20:00,178.45,178.62,178.32,178.55,16746.0,177.4782,177.6473,177.3489,177.5777,16746.0
2025-03-25 15:25:00,178.63,178.65,178.44,178.54,7228.0,177.6572,177.6771,177.4682,177.5677,7228.0
2025-03-25 15:30:00,178.55,178.6,178.38,178.38,5373.0,177.5777,177.6274,177.4086,177.4086,5373.0
2025-03-25 15:35:00,178.33,178.68,177.41,178.43,31602.0,177.3588,177.7069,176.4439,177.4583,31602.0
2025-03-25 15:40:00,178.4,178.47,178.21,178.33,10989.0,177.4285,177.4981,177.2395,177.3588,10989.0
2025-03-25 15:45:00,178.24,178.43,178.15,178.21,11186.0,177.2693,177.4583,177.1798,177.2395,11186.0
2025-03-25 15:50:00,178.31,178.45,177.98,178.35,17023.0,177.339,177.4782,177.0108,177.3787,17023.0
2025-03-25 15:55:00,178.26,178.45,178.05,178.38,82687.0,177.2892,177.4782,177.0804,177.4086,82687.0
2025-03-26 09:30:00,178.46,179.47,178.0,179.3,13531.0,177.4881,178.4926,177.0306,178.3236,13531.0
2025-03-26 09:35:00,178.82,179.34,178.82,178.88,1977.0,177.8462,178.3633,177.8462,177.9059,1977.0
2025-03-26 09:40:00,178.87,179.5,178.83,179.41,4343.0,177.8959,178.5225,177.8561,178.433,4343.0
2025-03-26 09:45:00,179.23,180.0,179.18,179.8,21284.0,178.2539,179.0198,178.2042,178.8208,21284.0
2025-03-26 09:50:00,179.95,180.05,179.69,179.7,5684.0,178.97,179.0695,178.7114,178.7214,5684.0
2025-03-26 09:55:00,179.79,180.23,179.59,179.85,14928.0,178.8109,179.2485,178.612,178.8706,14928.0
2025-03-26 10:00:00,179.9,180.5,179.61,180.4,24025.0,178.9203,179.517,178.6319,179.4176,24025.0
2025-03-26 10:05:00,180.39,180.87,180.36,180.81,7586.0,179.4076,179.885,179.3778,179.8253,7586.0
2025-03-26 10:10:00,180.86,181.3,180.61,181.06,16508.0,179.8751,180.3127,179.6264,180.074,16508.0
2025-03-26 10:15:00,181.09,181.5,181.09,181.39,3726.0,180.1038,180.5116,180.1038,180.4022,3726.0
2025-03-26 10:20:00,181.44,181.59,181.27,181.54,5196.0,180.4519,180.6011,180.2828,180.5514,5196.0
2025-03-26 10:25:00,181.58,181.84,181.22,181.41,5435.0,180.5912,180.8497,180.2331,180.4221,5435.0
2025-03-26 10:30:00,181.42,181.42,181.0,181.14,6362.0,180.432,180.432,180.0143,180.1535,6362.0
2025-03-26 10:35:00,181.1,181.72,181.1,181.59,5160.0,180.1138,180.7304,180.1138,180.6011,5160.0
2025-03-26 10:40:00,181.55,181.83,181.49,181.83,3900.0,180.5613,180.8398,180.5016,180.8398,3900.0
2025-03-26 10:45:00,181.85,181.86,181.68,181.74,3309.0,180.8597,180.8696,180.6906,180.7503,3309.0
2025-03-26 10:50:00,181.82,181.83,181.59,181.61,2405.0,180.8298,180.8398,180.6011,180.621,2405.0
2025-03-26 10:55:00,181.73,182.04,181.73,182.04,11627.0,180.7403,181.0486,180.7403,181.0486,11627.0
2025-03-26 11:00:00,181.92,182.13,181.91,182.06,3506.0,180.9293,181.1382,180.9194,181.0685,3506.0
2025-03-26 11:05:00,182.1,182.23,181.94,181.95,2407.0,181.1083,181.2376,180.9492,180.9591,2407.0
2025-03-26 11:10:00,181.81,181.94,181.71,181.82,2188.0,180.8199,180.9492,180.7204,180.8298,2188.0
2025-03-26 11:15:00,181.95,182.05,181.79,181.93,7152.0,180.9591,181.0586,180.8,180.9392,7152.0
2025-03-26 11:20:00,181.93,182.08,181.89,181.9,2000.0,180.9392,181.0884,180.8995,180.9094,2000.0
2025-03-26 11:25:00,181.98,182.38,181.75,181.76,49154.0,180.989,181.3868,180.7602,180.7702,49154.0
2025-03-26 11:30:00,181.82,182.01,181.78,181.93,6777.0,180.8298,181.0188,180.7901,180.9392,6777.0
2025-03-26 11:35:00,181.9,182.15,181.83,182.0,3462.0,180.9094,181.158,180.8398,181.0089,3462.0
2025-03-26 11:40:00,182.0,182.19,181.95,182.18,2186.0,181.0089,181.1978,180.9591,181.1879,2186.0
2025-03-26 11:45:00,182.14,182.14,182.04,182.06,1000.0,181.1481,181.1481,181.0486,181.0685,1000.0
2025-03-26 11:50:00,182.01,182.36,181.93,182.36,8855.0,181.0188,181.3669,180.9392,181.3669,8855.0
2025-03-26 11:55:00,182.27,182.59,182.14,182.35,14209.0,181.2774,181.5956,181.1481,181.357,14209.0
2025-03-26 12:00:00,182.34,182.51,182.22,182.39,5260.0,181.347,181.5161,181.2277,181.3967,5260.0
2025-03-26 12:05:00,182.47,182.52,182.35,182.46,4287.0,181.4763,181.526,181.357,181.4664,4287.0
2025-03-26 12:10:00,182.42,182.54,182.3,182.42,2640.0,181.4266,181.5459,181.3072,181.4266,2640.0
2025-03-26 12:15:00,182.49,182.89,182.32,182.89,5216.0,181.4962,181.894,181.3271,181.894,5216.0
2025-03-26 12:20:00,182.9,182.99,182.72,182.84,4685.0,181.904,181.9935,181.7249,181.8443,4685.0
2025-03-26 12:25:00,182.73,182.95,182.62,182.92,3055.0,181.7349,181.9537,181.6255,181.9239,3055.0
2025-03-26 12:30:00,182.83,182.98,182.57,182.71,5094.0,181.8343,181.9835,181.5758,181.715,5094.0
2025-03-26 12:35:00,182.77,182.92,182.66,182.75,3093.0,181.7747,181.9239,181.6653,181.7548,3093.0
2025-03-26 12:40:00,182.86,182.89,182.52,182.62,8190.0,181.8642,181.894,181.526,181.6255,8190.0
2025-03-26 12:45:00,182.44,182.89,182.44,182.8,2777.0,181.4465,181.894,181.4465,181.8045,2777.0
2025-03-26 12:50:00,182.84,182.9,182.64,182.64,8677.0,181.8443,181.904,181.6454,181.6454,8677.0
2025-03-26 12:55:00,182.71,182.87,182.67,182.81,6300.0,181.715,181.8741,181.6752,181.8145,6300.0
2025-03-26 13:00:00,182.73,182.87,182.68,182.76,4500.0,181.7349,181.8741,181.6852,181.7647,4500.0
2025-03-26 13:05:00,182.68,183.29,182.51,183.2,11276.0,181.6852,182.2918,181.5161,182.2023,11276.0
2025-03-26 13:10:00,183.28,183.46,183.14,183.38,13011.0,182.2819,182.4609,182.1427,182.3813,13011.0
2025-03-26 13:15:00,183.38,183.38,183.16,183.24,9123.0,182.3813,182.3813,182.1625,182.2421,9123.0
2025-03-26 13:20:00,183.34,183.45,183.0,183.08,9132.0,182.3416,182.451,182.0034,182.083,9132.0
2025-03-26 13:25:00,183.19,183.32,183.06,183.27,6468.0,182.1924,182.3217,182.0631,182.2719,6468.0
2025-03-26 13:30:00,183.22,183.49,183.22,183.49,11404.0,182.2222,182.4907,182.2222,182.4907,11404.0
2025-03-26 13:35:00,183.51,183.56,183.41,183.42,5419.0,182.5106,182.5604,182.4112,182.4211,5419.0
2025-03-26 13:40:00,183.51,183.61,183.35,183.49,11338.0,182.5106,182.6101,182.3515,182.4907,11338.0
2025-03-26 13:45:00,183.53,183.53,183.43,183.46,875.0,182.5305,182.5305,182.4311,182.4609,875.0
2025-03-26 13:50:00,183.44,183.67,183.37,183.44,15628.0,182.441,182.6698,182.3714,182.441,15628.0
2025-03-26 13:55:00,183.43,183.5,183.29,183.34,4577.0,182.4311,182.5007,182.2918,182.3416,4577.0
2025-03-26 14:00:00,183.38,183.45,183.29,183.33,8516.0,182.3813,182.451,182.2918,182.3316,8516.0
2025-03-26 14:05:00,183.45,183.56,183.41,183.56,2934.0,182.451,182.5604,182.4112,182.5604,2934.0
2025-03-26 14:10:00,183.52,183.52,183.38,183.42,2800.0,182.5206,182.5206,182.3813,182.4211,2800.0
2025-03-26 14:15:00,183.49,183.63,183.47,183.52,4068.0,182.4907,182.63,182.4709,182.5206,4068.0
2025-03-26 14:20:00,183.46,183.64,183.46,183.6,2111.0,182.4609,182.6399,182.4609,182.6001,2111.0
2025-03-26 14:25:00,183.53,183.61,183.34,183.38,4008.0,182.5305,182.6101,182.3416,182.3813,4008.0
2025-03-26 14:30:00,183.44,183.45,183.25,183.25,3264.0,182.441,182.451,182.2521,182.2521,3264.0
2025-03-26 14:35:00,183.25,183.5,183.19,183.5,2896.0,182.2521,182.5007,182.1924,182.5007,2896.0
2025-03-26 14:40:00,183.5,183.62,183.46,183.61,1705.0,182.5007,182.62,182.4609,182.6101,1705.0
2025-03-26 14:45:00,183.65,183.73,183.59,183.73,3229.0,182.6499,182.7294,182.5902,182.7294,3229.0
2025-03-26 14:50:00,183.72,183.83,183.72,183.75,4000.0,182.7195,182.8289,182.7195,182.7493,4000.0
2025-03-26 14:55:00,183.72,183.96,183.69,183.96,3553.0,182.7195,182.9582,182.6897,182.9582,3553.0
2025-03-26 15:00:00,183.99,184.01,183.5,183.5,9426.0,182.988,183.0079,182.5007,182.5007,9426.0
2025-03-26 15:05:00,183.5,183.55,183.38,183.52,6933.0,182.5007,182.5504,182.3813,182.5206,6933.0
2025-03-26 15:10:00,183.39,183.67,183.39,183.63,8943.0,182.3913,182.6698,182.3913,182.63,8943.0
2025-03-26 15:15:00,183.58,183.77,183.51,183.77,9637.0,182.5803,182.7692,182.5106,182.7692,9637.0
2025-03-26 15:20:00,183.79,183.97,183.73,183.74,10802.0,182.7891,182.9681,182.7294,182.7394,10802.0
2025-03-26 15:25:00,183.75,184.05,183.66,184.05,10967.0,182.7493,183.0477,182.6598,183.0477,10967.0
2025-03-26 15:30:00,184.03,184.16,183.84,183.87,7189.0,183.0278,183.1571,182.8388,182.8687,7189.0
2025-03-26 15:35:00,183.91,183.96,183.79,183.84,9577.0,182.9085,182.9582,182.7891,182.8388,9577.0
2025-03-26 15:40:00,183.76,183.97,183.71,183.84,15821.0,182.7593,182.9681,182.7096,182.8388,15821.0
2025-03-26 15:45:00,183.81,184.13,183.73,184.11,19823.0,182.809,183.1273,182.7294,183.1074,19823.0
2025-03-26 15:50:00,184.14,184.34,183.85,184.16,49415.0,183.1372,183.3361,182.8488,183.1571,49415.0
2025-03-26 15:55:00,184.14,184.17,183.81,184.12,85045.0,183.1372,183.167,182.809,183.1173,85045.0
2025-03-27 09:30:00,183.5,183.52,182.08,182.81,19004.0,182.5007,182.5206,181.0884,181.8145,19004.0
2025-03-27 09:35:00,182.81,183.76,182.64,183.56,14941.0,181.8145,182.7593,181.6454,182.5604,14941.0
2025-03-27 09:40:00,183.61,183.61,182.97,183.39,8961.0,182.6101,182.6101,181.9736,182.3913,8961.0
2025-03-27 09:45:00,183.47,184.26,183.19,183.8,7057.0,182.4709,183.2566,182.1924,182.7991,7057.0
2025-03-27 09:50:00,183.83,184.14,183.69,184.14,4043.0,182.8289,183.1372,182.6897,183.1372,4043.0
2025-03-27 09:55:00,184.14,184.28,183.93,183.95,3380.0,183.1372,183.2764,182.9284,182.9482,3380.0
2025-03-27 10:00:00,184.24,184.94,184.11,184.81,9029.0,183.2367,183.9329,183.1074,183.8036,9029.0
2025-03-27 10:05:00,184.81,184.82,184.64,184.66,2899.0,183.8036,183.8135,183.6345,183.6544,2899.0
2025-03-27 10:10:00,184.77,184.85,184.27,184.68,16246.0,183.7638,183.8433,183.2665,183.6743,16246.0
2025-03-27 10:15:00,184.51,184.85,184.51,184.71,4936.0,183.5052,183.8433,183.5052,183.7041,4936.0
2025-03-27 10:20:00,184.76,184.76,184.59,184.59,2652.0,183.7538,183.7538,183.5848,183.5848,2652.0
2025-03-27 10:25:00,184.5,184.56,184.38,184.41,4104.0,183.4952,183.5549,183.3759,183.4057,4104.0
2025-03-27 10:30:00,184.46,184.53,184.23,184.34,11161.0,183.4555,183.5251,183.2267,183.3361,11161.0
2025-03-27 10:35:00,184.41,184.71,184.23,184.71,12126.0,183.4057,183.7041,183.2267,183.7041,12126.0
2025-03-27 10:40:00,184.74,184.85,184.59,184.71,3546.0,183.7339,183.8433,183.5848,183.7041,3546.0
2025-03-27 10:45:00,184.71,184.71,184.54,184.65,3062.0,183.7041,183.7041,183.535,183.6444,3062.0
2025-03-27 10:50:00,184.67,184.68,184.55,184.55,3600.0,183.6643,183.6743,183.545,183.545,3600.0
2025-03-27 10:55:00,184.6,184.64,184.47,184.55,15607.0,183.5947,183.6345,183.4654,183.545,15607.0
2025-03-27 11:00:00,184.55,184.64,184.45,184.59,12522.0,183.545,183.6345,183.4455,183.5848,12522.0
2025-03-27 11:05:00,184.58,184.77,184.49,184.59,10225.0,183.5748,183.7638,183.4853,183.5848,10225.0
2025-03-27 11:10:00,184.59,184.93,184.59,184.9,12001.0,183.5848,183.9229,183.5848,183.8931,12001.0
2025-03-27 11:15:00,184.91,185.17,184.9,185.08,5604.0,183.903,184.1616,183.8931,184.0721,5604.0
2025-03-27 11:20:00,185.03,185.1,184.55,184.61,13096.0,184.0224,184.092,183.545,183.6046,13096.0
2025-03-27 11:25:00,184.61,184.62,184.29,184.38,10028.0,183.6046,183.6146,183.2864,183.3759,10028.0
2025-03-27 11:30:00,184.32,184.39,183.97,184.0,12320.0,183.3162,183.3858,182.9681,182.998,12320.0
2025-03-27 11:35:00,184.0,184.01,183.29,183.42,10757.0,182.998,183.0079,182.2918,182.4211,10757.0
2025-03-27 11:40:00,183.4,183.42,182.78,183.09,14942.0,182.4012,182.4211,181.7846,182.0929,14942.0
2025-03-27 11:45:00,183.09,183.22,182.73,182.88,16167.0,182.0929,182.2222,181.7349,181.8841,16167.0
2025-03-27 11:50:00,182.88,183.03,182.64,182.92,9069.0,181.8841,182.0333,181.6454,181.9239,9069.0
2025-03-27 11:55:00,182.92,183.33,182.91,183.31,11807.0,181.9239,182.3316,181.9139,182.3117,11807.0
2025-03-27 12:00:00,183.32,183.45,183.11,183.4,17883.0,182.3217,182.451,182.1128,182.4012,17883.0
2025-03-27 12:05:00,183.45,183.62,183.3,183.58,9482.0,182.451,182.62,182.3018,182.5803,9482.0
2025-03-27 12:10:00,183.58,183.58,183.19,183.19,5350.0,182.5803,182.5803,182.1924,182.1924,5350.0
2025-03-27 12:15:00,183.27,183.74,183.21,183.53,43840.0,182.2719,182.7394,182.2123,182.5305,43840.0
2025-03-27 12:20:00,183.55,183.85,183.54,183.69,4821.0,182.5504,182.8488,182.5405,182.6897,4821.0
2025-03-27 12:25:00,183.69,183.69,183.62,183.63,1335.0,182.6897,182.6897,182.62,182.63,1335.0
2025-03-27 12:30:00,183.71,183.75,183.5,183.5,3638.0,182.7096,182.7493,182.5007,182.5007,3638.0
2025-03-27 12:35:00,183.41,183.55,183.41,183.55,1451.0,182.4112,182.5504,182.4112,182.5504,1451.0
2025-03-27 12:40:00,183.47,183.88,183.38,183.86,4707.0,182.4709,182.8786,182.3813,182.8587,4707.0
2025-03-27 12:45:00,183.63,183.93,183.63,183.87,4766.0,182.63,182.9284,182.63,182.8687,4766.0
2025-03-27 12:50:00,183.89,183.9,183.59,183.9,5779.0,182.8886,182.8985,182.5902,182.8985,5779.0
2025-03-27 12:55:00,183.9,183.97,183.79,183.81,4196.0,182.8985,182.9681,182.7891,182.809,4196.0
2025-03-27 13:00:00,183.81,184.04,183.78,184.02,10142.0,182.809,183.0378,182.7792,183.0179,10142.0
2025-03-27 13:05:00,184.0,184.19,183.9,183.95,9584.0,182.998,183.1869,182.8985,182.9482,9584.0
2025-03-27 13:10:00,184.0,184.3,183.95,184.09,5777.0,182.998,183.2963,182.9482,183.0875,5777.0
2025-03-27 13:15:00,184.14,184.25,183.8,184.0,10294.0,183.1372,183.2466,182.7991,182.998,10294.0
2025-03-27 13:20:00,183.8,184.1,183.8,183.94,6366.0,182.7991,183.0974,182.7991,182.9383,6366.0
2025-03-27 13:25:00,183.94,183.94,183.72,183.82,4700.0,182.9383,182.9383,182.7195,182.819,4700.0
2025-03-27 13:30:00,183.76,183.81,182.64,182.64,15244.0,182.7593,182.809,181.6454,181.6454,15244.0
2025-03-27 13:35:00,182.78,183.11,182.78,182.92,9729.0,181.7846,182.1128,181.7846,181.9239,9729.0
2025-03-27 13:40:00,182.91,183.02,182.85,182.9,7309.0,181.9139,182.0233,181.8542,181.904,7309.0
2025-03-27 13:45:00,182.95,183.18,182.87,183.18,14183.0,181.9537,182.1824,181.8741,182.1824,14183.0
2025-03-27 13:50:00,183.21,183.29,183.05,183.06,2535.0,182.2123,182.2918,182.0531,182.0631,2535.0
2025-03-27 13:55:00,183.04,183.24,183.04,183.24,4203.0,182.0432,182.2421,182.0432,182.2421,4203.0
2025-03-27 14:00:00,183.13,183.24,183.05,183.06,893.0,182.1327,182.2421,182.0531,182.0631,893.0
2025-03-27 14:05:00,183.05,183.81,183.05,183.66,8503.0,182.0531,182.809,182.0531,182.6598,8503.0
2025-03-27 14:10:00,183.66,183.87,183.5,183.69,1834.0,182.6598,182.8687,182.5007,182.6897,1834.0
2025-03-27 14:15:00,183.84,184.0,183.68,183.9,2335.0,182.8388,182.998,182.6797,182.8985,2335.0
2025-03-27 14:20:00,183.89,184.09,183.83,183.83,4272.0,182.8886,183.0875,182.8289,182.8289,4272.0
2025-03-27 14:25:00,183.9,184.21,183.77,184.2,2873.0,182.8985,183.2068,182.7692,183.1969,2873.0
2025-03-27 14:30:00,183.93,184.19,183.86,183.87,2020.0,182.9284,183.1869,182.8587,182.8687,2020.0
2025-03-27 14:35:00,183.88,184.12,183.76,184.07,20152.0,182.8786,183.1173,182.7593,183.0676,20152.0
2025-03-27 14:40:00,184.13,184.27,183.88,184.15,5607.0,183.1273,183.2665,182.8786,183.1472,5607.0
2025-03-27 14:45:00,184.11,184.17,183.95,184.13,4396.0,183.1074,183.167,182.9482,183.1273,4396.0
2025-03-27 14:50:00,184.21,184.56,184.14,184.47,4675.0,183.2068,183.5549,183.1372,183.4654,4675.0
2025-03-27 14:55:00,184.56,184.56,184.32,184.33,1912.0,183.5549,183.5549,183.3162,183.3262,1912.0
2025-03-27 15:00:00,184.25,184.49,184.25,184.44,1574.0,183.2466,183.4853,183.2466,183.4356,1574.0
2025-03-27 15:05:00,184.36,184.49,184.32,184.46,6185.0,183.356,183.4853,183.3162,183.4555,6185.0
2025-03-27 15:10:00,184.47,184.47,184.23,184.31,3445.0,183.4654,183.4654,183.2267,183.3063,3445.0
2025-03-27 15:15:00,184.38,184.59,184.35,184.58,4304.0,183.3759,183.5848,183.3461,183.5748,4304.0
2025-03-27 15:20:00,184.55,184.64,184.48,184.64,4884.0,183.545,183.6345,183.4754,183.6345,4884.0
2025-03-27 15:25:00,184.64,184.66,184.54,184.61,2852.0,183.6345,183.6544,183.535,183.6046,2852.0
2025-03-27 15:30:00,184.59,184.6,184.3,184.56,8072.0,183.5848,183.5947,183.2963,183.5549,8072.0
2025-03-27 15:35:00,184.59,184.59,184.4,184.43,9791.0,183.5848,183.5848,183.3958,183.4256,9791.0
2025-03-27 15:40:00,184.36,184.51,184.25,184.51,7239.0,183.356,183.5052,183.2466,183.5052,7239.0
2025-03-27 15:45:00,184.38,184.5,184.22,184.4,6604.0,183.3759,183.4952,183.2168,183.3958,6604.0
2025-03-27 15:50:00,184.48,184.56,184.12,184.43,22229.0,183.4754,183.5549,183.1173,183.4256,22229.0
2025-03-27 15:55:00,184.42,184.49,184.15,184.17,63251.0,183.4157,183.4853,183.1472,183.167,63251.0
2025-03-28 09:30:00,184.84,185.19,184.48,184.55,21484.0,183.8334,184.1815,183.4754,183.545,21484.0
2025-03-28 09:35:00,184.83,185.69,184.76,185.68,6658.0,183.8235,184.6788,183.7538,184.6688,6658.0
2025-03-28 09:40:00,185.76,185.87,185.3,185.4,6840.0,184.7484,184.8578,184.2909,184.3903,6840.0
2025-03-28 09:45:00,185.36,185.61,184.93,184.93,3838.0,184.3506,184.5992,183.9229,183.9229,3838.0
2025-03-28 09:50:00,185.09,185.72,184.9,185.37,6306.0,184.082,184.7086,183.8931,184.3605,6306.0
2025-03-28 09:55:00,185.58,185.58,185.28,185.44,4222.0,184.5694,184.5694,184.271,184.4301,4222.0
2025-03-28 10:00:00,185.21,186.12,184.85,186.07,8581.0,184.2014,185.1064,183.8433,185.0567,8581.0
2025-03-28 10:05:00,186.11,186.74,185.92,186.42,14141.0,185.0965,185.723,184.9075,185.4048,14141.0
2025-03-28 10:10:00,186.53,186.63,185.86,186.16,12294.0,185.5142,185.6136,184.8478,185.1462,12294.0
2025-03-28 10:15:00,186.14,186.58,186.09,186.09,6507.0,185.1263,185.5639,185.0766,185.0766,6507.0
2025-03-28 10:20:00,186.26,186.56,186.09,186.17,8640.0,185.2457,185.544,185.0766,185.1562,8640.0
2025-03-28 10:25:00,186.35,186.63,186.2,186.4,4669.0,185.3352,185.6136,185.186,185.3849,4669.0
2025-03-28 10:30:00,186.56,186.61,185.88,185.98,8409.0,185.544,185.5938,184.8677,184.9672,8409.0
2025-03-28 10:35:00,185.92,185.99,185.54,185.68,3934.0,184.9075,184.9771,184.5296,184.6688,3934.0
2025-03-28 10:40:00,185.8,185.87,185.31,185.31,2585.0,184.7882,184.8578,184.3008,184.3008,2585.0
2025-03-28 10:45:00,185.31,185.32,184.73,184.82,36656.0,184.3008,184.3108,183.724,183.8135,36656.0
2025-03-28 10:50:00,184.82,184.99,184.67,184.88,8613.0,183.8135,183.9826,183.6643,183.8732,8613.0
2025-03-28 10:55:00,184.89,184.89,184.75,184.76,3790.0,183.8831,183.8831,183.7439,183.7538,3790.0
2025-03-28 11:00:00,184.84,185.09,184.82,184.93,6227.0,183.8334,184.082,183.8135,183.9229,6227.0
2025-03-28 11:05:00,184.91,185.04,184.77,184.88,2724.0,183.903,184.0323,183.7638,183.8732,2724.0
2025-03-28 11:10:00,184.86,184.86,184.29,184.56,6653.0,183.8533,183.8533,183.2864,183.5549,6653.0
2025-03-28 11:15:00,184.45,184.74,184.3,184.59,3445.0,183.4455,183.7339,183.2963,183.5848,3445.0
2025-03-28 11:20:00,184.74,184.86,184.52,184.67,2455.0,183.7339,183.8533,183.5151,183.6643,2455.0
2025-03-28 11:25:00,184.81,185.28,184.8,185.16,5677.0,183.8036,184.271,183.7936,184.1517,5677.0
2025-03-28 11:30:00,185.29,185.32,185.09,185.3,4647.0,184.2809,184.3108,184.082,184.2909,4647.0
2025-03-28 11:35:00,185.11,185.55,185.11,185.5,4163.0,184.1019,184.5395,184.1019,184.4898,4163.0
2025-03-28 11:40:00,185.44,185.45,185.21,185.31,3141.0,184.4301,184.4401,184.2014,184.3008,3141.0
2025-03-28 11:45:00,185.42,185.42,185.21,185.31,2306.0,184.4102,184.4102,184.2014,184.3008,2306.0
2025-03-28 11:50:00,185.32,185.32,184.91,184.95,3300.0,184.3108,184.3108,183.903,183.9428,3300.0
2025-03-28 11:55:00,184.85,185.09,184.81,184.99,3442.0,183.8433,184.082,183.8036,183.9826,3442.0
2025-03-28 12:00:00,185.02,185.02,184.92,184.96,1158.0,184.0124,184.0124,183.913,183.9527,1158.0
2025-03-28 12:05:00,184.86,184.97,184.7,184.96,4281.0,183.8533,183.9627,183.6942,183.9527,4281.0
2025-03-28 12:10:00,184.94,184.94,184.63,184.71,1550.0,183.9329,183.9329,183.6245,183.7041,1550.0
2025-03-28 12:15:00,184.66,184.72,184.55,184.61,1646.0,183.6544,183.7141,183.545,183.6046,1646.0
2025-03-28 12:20:00,184.61,184.75,184.52,184.56,2267.0,183.6046,183.7439,183.5151,183.5549,2267.0
2025-03-28 12:25:00,184.51,184.59,184.43,184.44,4414.0,183.5052,183.5848,183.4256,183.4356,4414.0
2025-03-28 12:30:00,184.45,184.58,184.27,184.27,6449.0,183.4455,183.5748,183.2665,183.2665,6449.0
2025-03-28 12:35:00,184.46,184.67,184.37,184.59,3389.0,183.4555,183.6643,183.366,183.5848,3389.0
2025-03-28 12:40:00,184.47,184.59,184.21,184.25,9453.0,183.4654,183.5848,183.2068,183.2466,9453.0
2025-03-28 12:45:00,184.2,184.46,184.2,184.35,2759.0,183.1969,183.4555,183.1969,183.3461,2759.0
2025-03-28 12:50:00,184.35,184.51,184.28,184.42,6140.0,183.3461,183.5052,183.2764,183.4157,6140.0
2025-03-28 12:55:00,184.42,184.42,184.07,184.22,3452.0,183.4157,183.4157,183.0676,183.2168,3452.0
2025-03-28 13:00:00,184.22,184.36,184.21,184.23,8318.0,183.2168,183.356,183.2068,183.2267,8318.0
2025-03-28 13:05:00,184.23,184.37,184.14,184.24,7032.0,183.2267,183.366,183.1372,183.2367,7032.0
2025-03-28 13:10:00,184.2,184.24,183.82,184.02,6960.0,183.1969,183.2367,182.819,183.0179,6960.0
2025-03-28 13:15:00,184.02,184.03,183.8,183.8,4758.0,183.0179,183.0278,182.7991,182.7991,4758.0
2025-03-28 13:20:00,183.84,183.95,183.77,183.95,1096.0,182.8388,182.9482,182.7692,182.9482,1096.0
2025-03-28 13:25:00,183.83,184.18,183.8,183.98,4784.0,182.8289,183.177,182.7991,182.9781,4784.0
2025-03-28 13:30:00,184.14,184.35,183.97,184.23,3219.0,183.1372,183.3461,182.9681,183.2267,3219.0
2025-03-28 13:35:00,184.17,184.29,184.1,184.15,3212.0,183.167,183.2864,183.0974,183.1472,3212.0
2025-03-28 13:40:00,184.14,184.47,184.13,184.47,2008.0,183.1372,183.4654,183.1273,183.4654,2008.0
2025-03-28 13:45:00,184.37,184.43,184.26,184.26,2209.0,183.366,183.4256,183.2566,183.2566,2209.0
2025-03-28 13:50:00,184.29,184.36,184.21,184.28,2111.0,183.2864,183.356,183.2068,183.2764,2111.0
2025-03-28 13:55:00,184.35,184.43,184.22,184.34,6618.0,183.3461,183.4256,183.2168,183.3361,6618.0
2025-03-28 14:00:00,184.36,184.48,184.35,184.38,2793.0,183.356,183.4754,183.3461,183.3759,2793.0
2025-03-28 14:05:00,184.3,184.38,183.69,183.76,6345.0,183.2963,183.3759,182.6897,182.7593,6345.0
2025-03-28 14:10:00,183.69,183.69,182.9,182.9,1330.0,182.6897,182.6897,181.904,181.904,1330.0
2025-03-28 14:15:00,182.95,182.95,182.46,182.78,4106.0,181.9537,181.9537,181.4664,181.7846,4106.0
2025-03-28 14:20:00,182.8,182.82,182.49,182.49,4755.0,181.8045,181.8244,181.4962,181.4962,4755.0
2025-03-28 14:25:00,182.39,182.99,182.26,182.99,10654.0,181.3967,181.9935,181.2674,181.9935,10654.0
2025-03-28 14:30:00,182.73,183.06,182.65,182.81,4192.0,181.7349,182.0631,181.6553,181.8145,4192.0
2025-03-28 14:35:00,182.87,183.05,182.63,182.77,7043.0,181.8741,182.0531,181.6354,181.7747,7043.0
2025-03-28 14:40:00,182.86,182.96,182.69,182.69,3692.0,181.8642,181.9636,181.6951,181.6951,3692.0
2025-03-28 14:45:00,182.77,183.27,182.77,183.27,6711.0,181.7747,182.2719,181.7747,182.2719,6711.0
2025-03-28 14:50:00,183.19,183.4,183.18,183.38,3649.0,182.1924,182.4012,182.1824,182.3813,3649.0
2025-03-28 14:55:00,183.22,183.46,183.22,183.46,2683.0,182.2222,182.4609,182.2222,182.4609,2683.0
2025-03-28 15:00:00,183.38,183.59,183.33,183.41,6694.0,182.3813,182.5902,182.3316,182.4112,6694.0
2025-03-28 15:05:00,183.41,183.59,183.4,183.5,5289.0,182.4112,182.5902,182.4012,182.5007,5289.0
2025-03-28 15:10:00,183.41,183.69,183.39,183.53,3997.0,182.4112,182.6897,182.3913,182.5305,3997.0
2025-03-28 15:15:00,183.58,183.69,183.46,183.57,6732.0,182.5803,182.6897,182.4609,182.5703,6732.0
2025-03-28 15:20:00,183.55,183.8,183.51,183.73,8548.0,182.5504,182.7991,182.5106,182.7294,8548.0
2025-03-28 15:25:00,183.69,183.72,183.52,183.6,9117.0,182.6897,182.7195,182.5206,182.6001,9117.0
2025-03-28 15:30:00,183.6,183.64,183.44,183.53,7680.0,182.6001,182.6399,182.441,182.5305,7680.0
2025-03-28 15:35:00,183.5,183.66,183.39,183.47,10313.0,182.5007,182.6598,182.3913,182.4709,10313.0
2025-03-28 15:40:00,183.38,183.68,183.24,183.3,14243.0,182.3813,182.6797,182.2421,182.3018,14243.0
2025-03-28 15:45:00,183.27,183.52,183.17,183.45,14464.0,182.2719,182.5206,182.1725,182.451,14464.0
2025-03-28 15:50:00,183.55,183.74,183.34,183.69,20274.0,182.5504,182.7394,182.3416,182.6897,20274.0
2025-03-28 15:55:00,183.69,184.04,183.62,183.65,93934.0,182.6897,183.0378,182.62,182.6499,93934.0
2025-03-31 09:30:00,181.86,182.89,180.9,182.2,46768.0,180.8696,181.894,179.9149,181.2078,46768.0
2025-03-31 09:35:00,182.2,182.54,181.55,182.29,11469.0,181.2078,181.5459,180.5613,181.2973,11469.0
2025-03-31 09:40:00,182.29,183.27,182.13,182.62,6519.0,181.2973,182.2719,181.1382,181.6255,6519.0
2025-03-31 09:45:00,182.62,182.77,182.13,182.2,3470.0,181.6255,181.7747,181.1382,181.2078,3470.0
2025-03-31 09:50:00,182.5,183.0,182.47,182.75,9206.0,181.5061,182.0034,181.4763,181.7548,9206.0
2025-03-31 09:55:00,182.57,183.0,182.49,182.73,8413.0,181.5758,182.0034,181.4962,181.7349,8413.0
2025-03-31 10:00:00,182.73,183.21,182.72,183.15,13505.0,181.7349,182.2123,181.7249,182.1526,13505.0
2025-03-31 10:05:00,183.4,183.41,182.69,183.0,11588.0,182.4012,182.4112,181.6951,182.0034,11588.0
2025-03-31 10:10:00,182.94,183.32,182.74,182.91,4717.0,181.9437,182.3217,181.7448,181.9139,4717.0
2025-03-31 10:15:00,182.91,183.41,182.78,183.19,21390.0,181.9139,182.4112,181.7846,182.1924,21390.0
2025-03-31 10:20:00,183.29,183.73,183.14,183.57,3967.0,182.2918,182.7294,182.1427,182.5703,3967.0
2025-03-31 10:25:00,183.67,184.4,183.67,184.38,35886.0,182.6698,183.3958,182.6698,183.3759,35886.0
2025-03-31 10:30:00,184.26,184.87,184.08,184.83,6702.0,183.2566,183.8632,183.0775,183.8235,6702.0
2025-03-31 10:35:00,184.83,185.14,184.64,185.14,2826.0,183.8235,184.1318,183.6345,184.1318,2826.0
2025-03-31 10:40:00,185.35,185.35,185.09,185.22,4216.0,184.3406,184.3406,184.082,184.2113,4216.0
2025-03-31 10:45:00,185.25,185.35,185.0,185.02,4278.0,184.2412,184.3406,183.9925,184.0124,4278.0
2025-03-31 10:50:00,185.09,185.14,184.74,184.78,7467.0,184.082,184.1318,183.7339,183.7737,7467.0
2025-03-31 10:55:00,184.88,185.06,184.75,185.01,2854.0,183.8732,184.0522,183.7439,184.0025,2854.0
2025-03-31 11:00:00,184.92,185.1,184.69,184.91,3737.0,183.913,184.092,183.6842,183.903,3737.0
2025-03-31 11:05:00,184.76,184.81,184.66,184.8,1423.0,183.7538,183.8036,183.6544,183.7936,1423.0
2025-03-31 11:10:00,184.77,184.79,184.61,184.61,3955.0,183.7638,183.7837,183.6046,183.6046,3955.0
2025-03-31 11:15:00,184.73,185.01,184.69,184.69,9063.0,183.724,184.0025,183.6842,183.6842,9063.0
2025-03-31 11:20:00,184.67,184.67,184.28,184.28,4346.0,183.6643,183.6643,183.2764,183.2764,4346.0
2025-03-31 11:25:00,184.31,184.31,183.72,183.72,4345.0,183.3063,183.3063,182.7195,182.7195,4345.0
2025-03-31 11:30:00,183.75,184.05,183.74,183.85,4685.0,182.7493,183.0477,182.7394,182.8488,4685.0
2025-03-31 11:35:00,183.86,183.87,183.63,183.64,1343.0,182.8587,182.8687,182.63,182.6399,1343.0
2025-03-31 11:40:00,183.78,183.83,183.34,183.41,5097.0,182.7792,182.8289,182.3416,182.4112,5097.0
2025-03-31 11:45:00,183.41,183.71,183.33,183.62,4888.0,182.4112,182.7096,182.3316,182.62,4888.0
2025-03-31 11:50:00,183.6,183.6,183.24,183.24,5452.0,182.6001,182.6001,182.2421,182.2421,5452.0
2025-03-31 11:55:00,183.24,183.36,183.02,183.35,7633.0,182.2421,182.3615,182.0233,182.3515,7633.0
2025-03-31 12:00:00,183.35,183.46,183.27,183.46,4759.0,182.3515,182.4609,182.2719,182.4609,4759.0
2025-03-31 12:05:00,183.49,183.49,183.21,183.21,8700.0,182.4907,182.4907,182.2123,182.2123,8700.0
2025-03-31 12:10:00,183.21,183.25,182.9,183.12,6551.0,182.2123,182.2521,181.904,182.1228,6551.0
2025-03-31 12:15:00,183.12,183.33,183.04,183.33,3197.0,182.1228,182.3316,182.0432,182.3316,3197.0
2025-03-31 12:20:00,183.26,183.41,183.12,183.31,5241.0,182.262,182.4112,182.1228,182.3117,5241.0
2025-03-31 12:25:00,183.27,183.4,183.16,183.35,4155.0,182.2719,182.4012,182.1625,182.3515,4155.0
2025-03-31 12:30:00,183.43,183.53,183.38,183.51,4041.0,182.4311,182.5305,182.3813,182.5106,4041.0
2025-03-31 12:35:00,183.51,183.51,182.93,183.12,3116.0,182.5106,182.5106,181.9338,182.1228,3116.0
2025-03-31 12:40:00,183.12,183.3,183.05,183.14,2637.0,182.1228,182.3018,182.0531,182.1427,2637.0
2025-03-31 12:45:00,183.19,183.3,183.0,183.0,3739.0,182.1924,182.3018,182.0034,182.0034,3739.0
2025-03-31 12:50:00,183.08,183.2,182.94,183.0,6911.0,182.083,182.2023,181.9437,182.0034,6911.0
2025-03-31 12:55:00,183.03,183.04,182.59,182.72,3731.0,182.0333,182.0432,181.5956,181.7249,3731.0
2025-03-31 13:00:00,182.72,183.3,182.72,183.13,4193.0,181.7249,182.3018,181.7249,182.1327,4193.0
2025-03-31 13:05:00,183.06,183.25,182.92,183.25,2767.0,182.0631,182.2521,181.9239,182.2521,2767.0
2025-03-31 13:10:00,183.26,183.61,183.11,183.44,5095.0,182.262,182.6101,182.1128,182.441,5095.0
2025-03-31 13:15:00,183.51,183.62,183.37,183.46,9033.0,182.5106,182.62,182.3714,182.4609,9033.0
2025-03-31 13:20:00,183.29,183.41,183.18,183.25,1339.0,182.2918,182.4112,182.1824,182.2521,1339.0
2025-03-31 13:25:00,183.25,183.73,183.23,183.72,8014.0,182.2521,182.7294,182.2322,182.7195,8014.0
2025-03-31 13:30:00,183.7,184.0,183.52,184.0,3394.0,182.6996,182.998,182.5206,182.998,3394.0
2025-03-31 13:35:00,183.99,184.12,183.97,183.98,2770.0,182.988,183.1173,182.9681,182.9781,2770.0
2025-03-31 13:40:00,184.07,184.08,183.91,183.96,888.0,183.0676,183.0775,182.9085,182.9582,888.0
2025-03-31 13:45:00,183.95,184.15,183.85,184.15,13372.0,182.9482,183.1472,182.8488,183.1472,13372.0
2025-03-31 13:50:00,184.12,184.36,184.05,184.36,6160.0,183.1173,183.356,183.0477,183.356,6160.0
2025-03-31 13:55:00,184.33,184.33,183.9,183.91,5803.0,183.3262,183.3262,182.8985,182.9085,5803.0
2025-03-31 14:00:00,183.8,184.07,183.74,184.03,15091.0,182.7991,183.0676,182.7394,183.0278,15091.0
2025-03-31 14:05:00,184.02,184.35,183.85,184.29,5938.0,183.0179,183.3461,182.8488,183.2864,5938.0
2025-03-31 14:10:00,184.35,184.62,184.29,184.29,7779.0,183.3461,183.6146,183.2864,183.2864,7779.0
2025-03-31 14:15:00,184.29,184.4,184.08,184.31,13107.0,183.2864,183.3958,183.0775,183.3063,13107.0
2025-03-31 14:20:00,184.23,184.28,184.08,184.09,3179.0,183.2267,183.2764,183.0775,183.0875,3179.0
2025-03-31 14:25:00,184.07,184.23,184.0,184.14,13667.0,183.0676,183.2267,182.998,183.1372,13667.0
2025-03-31 14:30:00,184.14,184.38,184.08,184.08,6940.0,183.1372,183.3759,183.0775,183.0775,6940.0
2025-03-31 14:35:00,184.22,184.32,184.04,184.12,9476.0,183.2168,183.3162,183.0378,183.1173,9476.0
2025-03-31 14:40:00,184.11,184.25,184.02,184.04,9293.0,183.1074,183.2466,183.0179,183.0378,9293.0
2025-03-31 14:45:00,184.1,184.12,183.86,184.0,8898.0,183.0974,183.1173,182.8587,182.998,8898.0
2025-03-31 14:50:00,184.0,184.27,183.99,184.03,11939.0,182.998,183.2665,182.988,183.0278,11939.0
2025-03-31 14:55:00,184.15,184.16,183.9,183.9,3795.0,183.1472,183.1571,182.8985,182.8985,3795.0
2025-03-31 15:00:00,184.0,184.25,183.99,184.21,16297.0,182.998,183.2466,182.988,183.2068,16297.0
2025-03-31 15:05:00,184.26,184.41,184.17,184.25,9480.0,183.2566,183.4057,183.167,183.2466,9480.0
2025-03-31 15:10:00,184.23,184.31,184.13,184.16,6735.0,183.2267,183.3063,183.1273,183.1571,6735.0
2025-03-31 15:15:00,184.16,184.25,184.1,184.17,4350.0,183.1571,183.2466,183.0974,183.167,4350.0
2025-03-31 15:20:00,184.17,184.35,184.16,184.27,9449.0,183.167,183.3461,183.1571,183.2665,9449.0
2025-03-31 15:25:00,184.17,184.2,183.8,183.88,14115.0,183.167,183.1969,182.7991,182.8786,14115.0
2025-03-31 15:30:00,183.93,184.07,183.78,184.03,14991.0,182.9284,183.0676,182.7792,183.0278,14991.0
2025-03-31 15:35:00,184.11,184.16,183.76,183.81,8156.0,183.1074,183.1571,182.7593,182.809,8156.0
2025-03-31 15:40:00,183.81,184.58,183.71,184.05,29157.0,182.809,183.5748,182.7096,183.0477,29157.0
2025-03-31 15:45:00,184.06,184.27,183.93,184.02,18228.0,183.0576,183.2665,182.9284,183.0179,18228.0
2025-03-31 15:50:00,184.1,184.16,183.38,183.94,56986.0,183.0974,183.1571,182.3813,182.9383,56986.0
2025-03-31 15:55:00,183.87,183.97,183.34,183.51,164697.0,182.8687,182.9681,182.3416,182.5106,164697.0
2025-04-01 09:30:00,184.6,184.6,182.85,183.97,20355.0,183.5947,183.5947,181.8542,182.9681,20355.0
2025-04-01 09:35:00,184.16,184.2,183.35,183.86,1424.0,183.1571,183.1969,182.3515,182.8587,1424.0
2025-04-01 09:40:00,183.92,184.09,183.2,183.34,4077.0,182.9184,183.0875,182.2023,182.3416,4077.0
2025-04-01 09:45:00,183.33,184.25,183.12,184.25,4529.0,182.3316,183.2466,182.1228,183.2466,4529.0
2025-04-01 09:50:00,184.25,184.62,184.25,184.5,5692.0,183.2466,183.6146,183.2466,183.4952,5692.0
2025-04-01 09:55:00,184.5,184.67,183.81,183.81,3622.0,183.4952,183.6643,182.809,182.809,3622.0
2025-04-01 10:00:00,183.75,184.17,183.71,184.09,2299.0,182.7493,183.167,182.7096,183.0875,2299.0
2025-04-01 10:05:00,183.82,183.84,183.09,183.4,10075.0,182.819,182.8388,182.0929,182.4012,10075.0
2025-04-01 10:10:00,183.53,183.69,183.17,183.61,20570.0,182.5305,182.6897,182.1725,182.6101,20570.0
2025-04-01 10:15:00,183.5,184.35,183.5,184.35,10484.0,182.5007,183.3461,182.5007,183.3461,10484.0
2025-04-01 10:20:00,184.22,184.27,183.95,184.16,5271.0,183.2168,183.2665,182.9482,183.1571,5271.0
2025-04-01 10:25:00,184.24,184.35,184.1,184.1,5147.0,183.2367,183.3461,183.0974,183.0974,5147.0
2025-04-01 10:30:00,184.1,184.25,183.79,184.09,6705.0,183.0974,183.2466,182.7891,183.0875,6705.0
2025-04-01 10:35:00,184.22,184.39,184.01,184.25,4266.0,183.2168,183.3858,183.0079,183.2466,4266.0
2025-04-01 10:40:00,184.25,184.49,184.15,184.31,11807.0,183.2466,183.4853,183.1472,183.3063,11807.0
2025-04-01 10:45:00,184.31,184.61,184.04,184.61,16348.0,183.3063,183.6046,183.0378,183.6046,16348.0
2025-04-01 10:50:00,184.49,184.8,184.38,184.72,5947.0,183.4853,183.7936,183.3759,183.7141,5947.0
2025-04-01 10:55:00,184.7,184.85,184.64,184.75,4430.0,183.6942,183.8433,183.6345,183.7439,4430.0
2025-04-01 11:00:00,184.59,185.1,184.59,185.03,3336.0,183.5848,184.092,183.5848,184.0224,3336.0
2025-04-01 11:05:00,185.11,185.21,184.95,185.03,4287.0,184.1019,184.2014,183.9428,184.0224,4287.0
2025-04-01 11:10:00,185.02,185.05,184.47,184.63,14009.0,184.0124,184.0423,183.4654,183.6245,14009.0
2025-04-01 11:15:00,184.63,184.69,184.12,184.12,3832.0,183.6245,183.6842,183.1173,183.1173,3832.0
2025-04-01 11:20:00,184.24,184.24,183.88,183.93,7914.0,183.2367,183.2367,182.8786,182.9284,7914.0
2025-04-01 11:25:00,183.92,184.13,183.89,183.96,5408.0,182.9184,183.1273,182.8886,182.9582,5408.0
2025-04-01 11:30:00,183.87,184.34,183.86,184.19,5329.0,182.8687,183.3361,182.8587,183.1869,5329.0
2025-04-01 11:35:00,184.26,184.37,184.13,184.27,6676.0,183.2566,183.366,183.1273,183.2665,6676.0
2025-04-01 11:40:00,184.25,184.35,184.16,184.27,1740.0,183.2466,183.3461,183.1571,183.2665,1740.0
2025-04-01 11:45:00,184.34,184.63,184.29,184.63,4202.0,183.3361,183.6245,183.2864,183.6245,4202.0
2025-04-01 11:50:00,184.59,184.87,184.53,184.57,8596.0,183.5848,183.8632,183.5251,183.5649,8596.0
2025-04-01 11:55:00,184.53,184.72,184.53,184.67,4551.0,183.5251,183.7141,183.5251,183.6643,4551.0
2025-04-01 12:00:00,184.61,184.96,184.55,184.96,4843.0,183.6046,183.9527,183.545,183.9527,4843.0
2025-04-01 12:05:00,184.95,185.09,184.89,185.09,3453.0,183.9428,184.082,183.8831,184.082,3453.0
2025-04-01 12:10:00,184.98,185.11,184.67,184.7,5615.0,183.9726,184.1019,183.6643,183.6942,5615.0
2025-04-01 12:15:00,184.78,184.9,184.71,184.8,1315.0,183.7737,183.8931,183.7041,183.7936,1315.0
2025-04-01 12:20:00,184.85,184.85,184.57,184.61,4104.0,183.8433,183.8433,183.5649,183.6046,4104.0
2025-04-01 12:25:00,184.56,184.56,184.3,184.37,1800.0,183.5549,183.5549,183.2963,183.366,1800.0
2025-04-01 12:30:00,184.3,184.37,183.98,183.98,3518.0,183.2963,183.366,182.9781,182.9781,3518.0
2025-04-01 12:35:00,183.95,183.95,183.66,183.76,4089.0,182.9482,182.9482,182.6598,182.7593,4089.0
2025-04-01 12:40:00,183.7,183.98,183.69,183.83,3910.0,182.6996,182.9781,182.6897,182.8289,3910.0
2025-04-01 12:45:00,183.83,183.94,183.77,183.94,821.0,182.8289,182.9383,182.7692,182.9383,821.0
2025-04-01 12:50:00,183.83,184.01,183.83,183.99,3095.0,182.8289,183.0079,182.8289,182.988,3095.0
2025-04-01 12:55:00,184.01,184.19,184.01,184.06,1285.0,183.0079,183.1869,183.0079,183.0576,1285.0
2025-04-01 13:00:00,184.06,184.12,183.93,183.99,1928.0,183.0576,183.1173,182.9284,182.988,1928.0
2025-04-01 13:05:00,183.98,183.98,183.76,183.88,15929.0,182.9781,182.9781,182.7593,182.8786,15929.0
2025-04-01 13:10:00,183.88,183.99,183.74,183.87,2341.0,182.8786,182.988,182.7394,182.8687,2341.0
2025-04-01 13:15:00,183.9,183.91,183.73,183.8,1578.0,182.8985,182.9085,182.7294,182.7991,1578.0
2025-04-01 13:20:00,183.71,183.89,183.69,183.8,1446.0,182.7096,182.8886,182.6897,182.7991,1446.0
2025-04-01 13:25:00,183.79,183.79,183.6,183.61,1872.0,182.7891,182.7891,182.6001,182.6101,1872.0
2025-04-01 13:30:00,183.61,183.74,183.44,183.45,3085.0,182.6101,182.7394,182.441,182.451,3085.0
2025-04-01 13:35:00,183.45,183.55,183.4,183.47,1770.0,182.451,182.5504,182.4012,182.4709,1770.0
2025-04-01 13:40:00,183.58,183.81,183.56,183.68,4088.0,182.5803,182.809,182.5604,182.6797,4088.0
2025-04-01 13:45:00,183.69,183.82,183.64,183.77,1575.0,182.6897,182.819,182.6399,182.7692,1575.0
2025-04-01 13:50:00,183.8,184.09,183.72,184.03,9517.0,182.7991,183.0875,182.7195,183.0278,9517.0
2025-04-01 13:55:00,183.96,184.01,183.84,183.94,3128.0,182.9582,183.0079,182.8388,182.9383,3128.0
2025-04-01 14:00:00,183.83,183.83,183.51,183.56,9622.0,182.8289,182.8289,182.5106,182.5604,9622.0
2025-04-01 14:05:00,183.56,183.58,183.46,183.53,1989.0,182.5604,182.5803,182.4609,182.5305,1989.0
2025-04-01 14:10:00,183.53,183.62,183.52,183.52,1572.0,182.5305,182.62,182.5206,182.5206,1572.0
2025-04-01 14:15:00,183.54,183.79,183.46,183.72,5526.0,182.5405,182.7891,182.4609,182.7195,5526.0
2025-04-01 14:20:00,183.79,183.98,183.7,183.98,5376.0,182.7891,182.9781,182.6996,182.9781,5376.0
2025-04-01 14:25:00,183.98,184.09,183.71,183.71,8522.0,182.9781,183.0875,182.7096,182.7096,8522.0
2025-04-01 14:30:00,183.74,183.94,183.67,183.84,6060.0,182.7394,182.9383,182.6698,182.8388,6060.0
2025-04-01 14:35:00,183.84,183.85,183.59,183.65,3953.0,182.8388,182.8488,182.5902,182.6499,3953.0
2025-04-01 14:40:00,183.73,183.86,183.64,183.8,2971.0,182.7294,182.8587,182.6399,182.7991,2971.0
2025-04-01 14:45:00,183.78,183.89,183.52,183.57,3783.0,182.7792,182.8886,182.5206,182.5703,3783.0
2025-04-01 14:50:00,183.49,183.67,183.35,183.57,4430.0,182.4907,182.6698,182.3515,182.5703,4430.0
2025-04-01 14:55:00,183.54,183.72,183.53,183.61,2822.0,182.5405,182.7195,182.5305,182.6101,2822.0
2025-04-01 15:00:00,183.61,184.05,183.61,184.01,6614.0,182.6101,183.0477,182.6101,183.0079,6614.0
2025-04-01 15:05:00,184.02,184.14,183.76,183.76,7404.0,183.0179,183.1372,182.7593,182.7593,7404.0
2025-04-01 15:10:00,183.78,183.83,183.67,183.79,5525.0,182.7792,182.8289,182.6698,182.7891,5525.0
2025-04-01 15:15:00,183.87,183.88,183.5,183.56,8307.0,182.8687,182.8786,182.5007,182.5604,8307.0
2025-04-01 15:20:00,183.55,183.72,183.51,183.67,7474.0,182.5504,182.7195,182.5106,182.6698,7474.0
2025-04-01 15:25:00,183.67,183.75,183.56,183.63,12182.0,182.6698,182.7493,182.5604,182.63,12182.0
2025-04-01 15:30:00,183.67,183.92,183.66,183.73,5239.0,182.6698,182.9184,182.6598,182.7294,5239.0
2025-04-01 15:35:00,183.67,183.98,183.64,183.95,11260.0,182.6698,182.9781,182.6399,182.9482,11260.0
2025-04-01 15:40:00,184.0,184.1,183.93,183.95,7797.0,182.998,183.0974,182.9284,182.9482,7797.0
2025-04-01 15:45:00,183.91,184.15,183.91,184.09,15335.0,182.9085,183.1472,182.9085,183.0875,15335.0
2025-04-01 15:50:00,184.25,184.5,184.0,184.37,33267.0,183.2466,183.4952,182.998,183.366,33267.0
2025-04-01 15:55:00,184.37,185.01,184.36,184.79,130531.0,183.366,184.0025,183.356,183.7837,130531.0
2025-04-02 09:30:00,184.92,186.25,184.0,184.72,22923.0,183.913,185.2357,182.998,183.7141,22923.0
2025-04-02 09:35:00,184.58,185.15,184.52,184.9,2400.0,183.5748,184.1417,183.5151,183.8931,2400.0
2025-04-02 09:40:00,185.01,185.33,184.73,185.16,2100.0,184.0025,184.3207,183.724,184.1517,2100.0
2025-04-02 09:45:00,184.96,185.16,184.0,184.33,2787.0,183.9527,184.1517,182.998,183.3262,2787.0
2025-04-02 09:50:00,184.32,184.32,183.95,184.0,2608.0,183.3162,183.3162,182.9482,182.998,2608.0
2025-04-02 09:55:00,184.0,184.0,183.72,183.75,3332.0,182.998,182.998,182.7195,182.7493,3332.0
2025-04-02 10:00:00,184.01,184.76,184.01,184.76,5990.0,183.0079,183.7538,183.0079,183.7538,5990.0
2025-04-02 10:05:00,184.83,185.76,184.69,185.57,4874.0,183.8235,184.7484,183.6842,184.5594,4874.0
2025-04-02 10:10:00,185.57,185.7,185.49,185.49,9820.0,184.5594,184.6887,184.4799,184.4799,9820.0
2025-04-02 10:15:00,185.58,185.88,185.42,185.8,3111.0,184.5694,184.8677,184.4102,184.7882,3111.0
2025-04-02 10:20:00,185.7,185.85,185.43,185.8,5161.0,184.6887,184.8379,184.4202,184.7882,5161.0
2025-04-02 10:25:00,185.8,186.38,185.64,186.38,8725.0,184.7882,185.365,184.629,185.365,8725.0
2025-04-02 10:30:00,186.36,186.51,186.1,186.51,4883.0,185.3451,185.4943,185.0865,185.4943,4883.0
2025-04-02 10:35:00,186.51,186.59,186.29,186.38,9673.0,185.4943,185.5739,185.2755,185.365,9673.0
2025-04-02 10:40:00,186.41,186.41,186.04,186.04,5577.0,185.3948,185.3948,185.0269,185.0269,5577.0
2025-04-02 10:45:00,186.16,186.27,186.03,186.27,7274.0,185.1462,185.2556,185.0169,185.2556,7274.0
2025-04-02 10:50:00,186.27,186.47,186.04,186.46,2488.0,185.2556,185.4545,185.0269,185.4446,2488.0
2025-04-02 10:55:00,186.4,186.66,186.38,186.5,9813.0,185.3849,185.6435,185.365,185.4844,9813.0
2025-04-02 11:00:00,186.5,186.54,186.32,186.35,2141.0,185.4844,185.5241,185.3053,185.3352,2141.0
2025-04-02 11:05:00,186.38,186.38,186.1,186.12,4500.0,185.365,185.365,185.0865,185.1064,4500.0
2025-04-02 11:10:00,186.23,186.48,186.18,186.47,2616.0,185.2158,185.4645,185.1661,185.4545,2616.0
2025-04-02 11:15:00,186.36,186.49,186.35,186.38,4364.0,185.3451,185.4744,185.3352,185.365,4364.0
2025-04-02 11:20:00,186.49,186.56,186.43,186.45,1633.0,185.4744,185.544,185.4147,185.4346,1633.0
2025-04-02 11:25:00,186.54,187.09,186.53,186.88,15539.0,185.5241,186.0711,185.5142,185.8623,15539.0
2025-04-02 11:30:00,186.82,187.15,186.82,187.15,5888.0,185.8026,186.1308,185.8026,186.1308,5888.0
2025-04-02 11:35:00,187.05,187.15,186.78,186.85,7215.0,186.0314,186.1308,185.7628,185.8325,7215.0
2025-04-02 11:40:00,186.84,186.88,186.59,186.59,8388.0,185.8225,185.8623,185.5739,185.5739,8388.0
2025-04-02 11:45:00,186.45,186.66,186.41,186.55,6949.0,185.4346,185.6435,185.3948,185.5341,6949.0
2025-04-02 11:50:00,186.58,186.78,186.52,186.78,14847.0,185.5639,185.7628,185.5042,185.7628,14847.0
2025-04-02 11:55:00,186.66,186.86,186.36,186.41,6858.0,185.6435,185.8424,185.3451,185.3948,6858.0
2025-04-02 12:00:00,186.49,186.8,186.22,186.64,7802.0,185.4744,185.7827,185.2059,185.6236,7802.0
2025-04-02 12:05:00,186.67,186.71,186.44,186.59,11641.0,185.6534,185.6932,185.4247,185.5739,11641.0
2025-04-02 12:10:00,186.57,186.59,186.11,186.3,19122.0,185.554,185.5739,185.0965,185.2854,19122.0
2025-04-02 12:15:00,186.21,186.37,186.19,186.22,1854.0,185.1959,185.3551,185.176,185.2059,1854.0
2025-04-02 12:20:00,186.33,186.34,185.74,185.74,4466.0,185.3153,185.3252,184.7285,184.7285,4466.0
2025-04-02 12:25:00,185.85,185.99,185.77,185.88,4515.0,184.8379,184.9771,184.7583,184.8677,4515.0
2025-04-02 12:30:00,185.88,186.01,185.77,185.89,9798.0,184.8677,184.997,184.7583,184.8777,9798.0
2025-04-02 12:35:00,185.89,185.92,185.57,185.71,13985.0,184.8777,184.9075,184.5594,184.6987,13985.0
2025-04-02 12:40:00,185.75,186.04,185.75,185.94,4116.0,184.7384,185.0269,184.7384,184.9274,4116.0
2025-04-02 12:45:00,185.86,186.07,185.75,186.07,8703.0,184.8478,185.0567,184.7384,185.0567,8703.0
2025-04-02 12:50:00,186.05,186.23,185.98,186.09,7181.0,185.0368,185.2158,184.9672,185.0766,7181.0
2025-04-02 12:55:00,186.09,186.09,185.8,185.89,10810.0,185.0766,185.0766,184.7882,184.8777,10810.0
2025-04-02 13:00:00,185.89,186.12,185.78,185.87,17680.0,184.8777,185.1064,184.7683,184.8578,17680.0
2025-04-02 13:05:00,185.84,185.85,185.17,185.28,10757.0,184.828,184.8379,184.1616,184.271,10757.0
2025-04-02 13:10:00,185.19,185.39,185.0,185.0,10064.0,184.1815,184.3804,183.9925,183.9925,10064.0
2025-04-02 13:15:00,185.0,185.45,184.96,185.36,9958.0,183.9925,184.4401,183.9527,184.3506,9958.0
2025-04-02 13:20:00,185.36,185.46,185.21,185.29,5888.0,184.3506,184.45,184.2014,184.2809,5888.0
2025-04-02 13:25:00,185.29,185.29,185.19,185.2,6123.0,184.2809,184.2809,184.1815,184.1914,6123.0
2025-04-02 13:30:00,185.19,185.21,184.9,185.05,10587.0,184.1815,184.2014,183.8931,184.0423,10587.0
2025-04-02 13:35:00,184.92,185.34,184.9,185.23,21463.0,183.913,184.3307,183.8931,184.2213,21463.0
2025-04-02 13:40:00,185.23,185.7,185.1,185.24,75174.0,184.2213,184.6887,184.092,184.2312,75174.0
2025-04-02 13:45:00,185.24,185.24,184.45,184.46,11875.0,184.2312,184.2312,183.4455,183.4555,11875.0
2025-04-02 13:50:00,184.45,184.54,184.33,184.33,6312.0,183.4455,183.535,183.3262,183.3262,6312.0
2025-04-02 13:55:00,184.26,184.37,184.09,184.09,19075.0,183.2566,183.366,183.0875,183.0875,19075.0
2025-04-02 14:00:00,184.15,184.32,184.0,184.18,25109.0,183.1472,183.3162,182.998,183.177,25109.0
2025-04-02 14:05:00,184.37,184.42,184.18,184.3,12857.0,183.366,183.4157,183.177,183.2963,12857.0
2025-04-02 14:10:00,184.33,184.4,184.15,184.28,21126.0,183.3262,183.3958,183.1472,183.2764,21126.0
2025-04-02 14:15:00,184.25,184.25,183.67,183.81,13298.0,183.2466,183.2466,182.6698,182.809,13298.0
2025-04-02 14:20:00,183.65,183.79,183.43,183.44,15315.0,182.6499,182.7891,182.4311,182.441,15315.0
2025-04-02 14:25:00,183.52,183.66,183.44,183.44,5434.0,182.5206,182.6598,182.441,182.441,5434.0
2025-04-02 14:30:00,183.49,183.64,183.42,183.53,5777.0,182.4907,182.6399,182.4211,182.5305,5777.0
2025-04-02 14:35:00,183.53,183.63,183.16,183.49,15793.0,182.5305,182.63,182.1625,182.4907,15793.0
2025-04-02 14:40:00,183.43,183.5,183.16,183.31,29824.0,182.4311,182.5007,182.1625,182.3117,29824.0
2025-04-02 14:45:00,183.31,183.31,182.08,182.41,37826.0,182.3117,182.3117,181.0884,181.4166,37826.0
2025-04-02 14:50:00,182.46,182.46,181.92,182.03,7603.0,181.4664,181.4664,180.9293,181.0387,7603.0
2025-04-02 14:55:00,181.95,182.08,181.65,182.08,22571.0,180.9591,181.0884,180.6608,181.0884,22571.0
2025-04-02 15:00:00,182.08,182.38,181.93,182.31,16378.0,181.0884,181.3868,180.9392,181.3172,16378.0
2025-04-02 15:05:00,182.41,182.41,182.12,182.36,10634.0,181.4166,181.4166,181.1282,181.3669,10634.0
2025-04-02 15:10:00,182.34,182.34,182.0,182.13,13927.0,181.347,181.347,181.0089,181.1382,13927.0
2025-04-02 15:15:00,182.11,182.26,181.98,182.2,14778.0,181.1183,181.2674,180.989,181.2078,14778.0
2025-04-02 15:20:00,182.19,182.46,182.17,182.37,18203.0,181.1978,181.4664,181.1779,181.3768,18203.0
2025-04-02 15:25:00,182.44,182.95,182.25,182.81,33204.0,181.4465,181.9537,181.2575,181.8145,33204.0
2025-04-02 15:30:00,182.81,182.99,182.51,182.89,31565.0,181.8145,181.9935,181.5161,181.894,31565.0
2025-04-02 15:35:00,182.85,183.34,182.77,183.26,9289.0,181.8542,182.3416,181.7747,182.262,9289.0
2025-04-02 15:40:00,183.22,183.25,182.85,183.04,33531.0,182.2222,182.2521,181.8542,182.0432,33531.0
2025-04-02 15:45:00,183.06,183.22,182.8,182.91,27550.0,182.0631,182.2222,181.8045,181.9139,27550.0
2025-04-02 15:50:00,183.03,183.12,182.79,182.92,40324.0,182.0333,182.1228,181.7946,181.9239,40324.0
2025-04-02 15:55:00,183.0,183.02,182.57,182.72,179546.0,182.0034,182.0233,181.5758,181.7249,179546.0
2025-04-03 09:30:00,182.64,185.44,182.0,184.72,47553.0,181.6454,184.4301,181.0089,183.7141,47553.0
2025-04-03 09:35:00,184.84,186.25,184.65,186.01,14733.0,183.8334,185.2357,183.6444,184.997,14733.0
2025-04-03 09:40:00,186.0,186.38,185.59,186.03,24231.0,184.9871,185.365,184.5793,185.0169,24231.0
2025-04-03 09:45:00,186.03,186.43,185.79,185.93,23160.0,185.0169,185.4147,184.7782,184.9175,23160.0
2025-04-03 09:50:00,185.91,186.08,183.79,183.79,17257.0,184.8976,185.0666,182.7891,182.7891,17257.0
2025-04-03 09:55:00,183.54,184.2,183.43,184.03,40515.0,182.5405,183.1969,182.4311,183.0278,40515.0
2025-04-03 10:00:00,183.86,183.95,181.94,182.15,20593.0,182.8587,182.9482,180.9492,181.158,20593.0
2025-04-03 10:05:00,182.13,182.89,181.41,181.83,27148.0,181.1382,181.894,180.4221,180.8398,27148.0
2025-04-03 10:10:00,181.62,181.88,181.03,181.24,32946.0,180.6309,180.8895,180.0441,180.253,32946.0
2025-04-03 10:15:00,181.24,181.56,180.86,180.93,22742.0,180.253,180.5713,179.8751,179.9447,22742.0
2025-04-03 10:20:00,181.01,181.38,180.22,181.31,18952.0,180.0243,180.3922,179.2386,180.3226,18952.0
2025-04-03 10:25:00,181.2,181.41,180.79,180.9,21671.0,180.2132,180.4221,179.8055,179.9149,21671.0
2025-04-03 10:30:00,181.17,181.93,181.07,181.56,52899.0,180.1834,180.9392,180.0839,180.5713,52899.0
2025-04-03 10:35:00,181.72,182.08,181.53,181.69,31525.0,180.7304,181.0884,180.5414,180.7006,31525.0
2025-04-03 10:40:00,181.78,181.98,181.26,181.3,38088.0,180.7901,180.989,180.2729,180.3127,38088.0
2025-04-03 10:45:00,181.3,181.53,180.76,180.99,23404.0,180.3127,180.5414,179.7756,180.0044,23404.0
2025-04-03 10:50:00,181.05,181.17,180.47,180.73,14252.0,180.064,180.1834,179.4872,179.7458,14252.0
2025-04-03 10:55:00,180.92,181.13,180.61,180.86,16781.0,179.9347,180.1436,179.6264,179.8751,16781.0
2025-04-03 11:00:00,180.63,181.07,180.52,180.88,12388.0,179.6463,180.0839,179.5369,179.895,12388.0
2025-04-03 11:05:00,180.9,181.39,180.51,181.38,23671.0,179.9149,180.4022,179.527,180.3922,23671.0
2025-04-03 11:10:00,181.38,181.66,181.09,181.53,26190.0,180.3922,180.6707,180.1038,180.5414,26190.0
2025-04-03 11:15:00,181.53,182.03,181.15,181.17,37637.0,180.5414,181.0387,180.1635,180.1834,37637.0
2025-04-03 11:20:00,181.28,181.36,180.86,181.29,16291.0,180.2928,180.3723,179.8751,180.3027,16291.0
2025-04-03 11:25:00,181.29,181.34,180.71,180.97,15530.0,180.3027,180.3525,179.7259,179.9845,15530.0
2025-04-03 11:30:00,180.97,181.2,180.73,181.2,16535.0,179.9845,180.2132,179.7458,180.2132,16535.0
2025-04-03 11:35:00,181.18,181.7,181.13,181.7,23303.0,180.1933,180.7105,180.1436,180.7105,23303.0
2025-04-03 11:40:00,181.75,181.92,181.62,181.84,5431.0,180.7602,180.9293,180.6309,180.8497,5431.0
2025-04-03 11:45:00,181.88,181.89,181.46,181.54,8776.0,180.8895,180.8995,180.4718,180.5514,8776.0
2025-04-03 11:50:00,181.54,181.54,181.0,181.14,8823.0,180.5514,180.5514,180.0143,180.1535,8823.0
2025-04-03 11:55:00,181.14,181.18,180.86,180.91,7659.0,180.1535,180.1933,179.8751,179.9248,7659.0
2025-04-03 12:00:00,180.93,181.35,180.93,181.27,14530.0,179.9447,180.3624,179.9447,180.2828,14530.0
2025-04-03 12:05:00,181.38,181.74,181.38,181.51,10339.0,180.3922,180.7503,180.3922,180.5215,10339.0
2025-04-03 12:10:00,181.75,181.81,181.42,181.51,6078.0,180.7602,180.8199,180.432,180.5215,6078.0
2025-04-03 12:15:00,181.52,182.22,181.48,182.2,45010.0,180.5315,181.2277,180.4917,181.2078,45010.0
2025-04-03 12:20:00,182.2,182.25,181.89,182.18,5670.0,181.2078,181.2575,180.8995,181.1879,5670.0
2025-04-03 12:25:00,182.21,182.63,182.06,182.56,3515.0,181.2177,181.6354,181.0685,181.5658,3515.0
2025-04-03 12:30:00,182.56,182.56,182.18,182.3,16110.0,181.5658,181.5658,181.1879,181.3072,16110.0
2025-04-03 12:35:00,182.48,182.48,182.16,182.31,6272.0,181.4862,181.4862,181.168,181.3172,6272.0
2025-04-03 12:40:00,182.4,182.61,182.23,182.23,3568.0,181.4067,181.6155,181.2376,181.2376,3568.0
2025-04-03 12:45:00,182.28,182.46,182.14,182.35,10435.0,181.2873,181.4664,181.1481,181.357,10435.0
2025-04-03 12:50:00,182.45,182.56,181.87,181.87,5694.0,181.4564,181.5658,180.8796,180.8796,5694.0
2025-04-03 12:55:00,181.99,181.99,181.56,181.71,4442.0,180.9989,180.9989,180.5713,180.7204,4442.0
2025-04-03 13:00:00,181.66,181.71,181.1,181.2,2935.0,180.6707,180.7204,180.1138,180.2132,2935.0
2025-04-03 13:05:00,181.2,181.4,181.19,181.38,6236.0,180.2132,180.4121,180.2033,180.3922,6236.0
2025-04-03 13:10:00,181.33,181.48,181.15,181.22,4930.0,180.3425,180.4917,180.1635,180.2331,4930.0
2025-04-03 13:15:00,181.11,181.3,181.03,181.19,7663.0,180.1237,180.3127,180.0441,180.2033,7663.0
2025-04-03 13:20:00,181.2,181.91,181.04,181.83,32537.0,180.2132,180.9194,180.0541,180.8398,32537.0
2025-04-03 13:25:00,181.86,182.0,181.46,182.0,6838.0,180.8696,181.0089,180.4718,181.0089,6838.0
2025-04-03 13:30:00,181.94,182.27,181.93,182.18,4675.0,180.9492,181.2774,180.9392,181.1879,4675.0
2025-04-03 13:35:00,182.25,182.38,182.09,182.11,2462.0,181.2575,181.3868,181.0984,181.1183,2462.0
2025-04-03 13:40:00,182.1,182.4,182.1,182.26,5622.0,181.1083,181.4067,181.1083,181.2674,5622.0
2025-04-03 13:45:00,182.39,182.52,182.32,182.41,13227.0,181.3967,181.526,181.3271,181.4166,13227.0
2025-04-03 13:50:00,182.41,182.5,182.15,182.39,5437.0,181.4166,181.5061,181.158,181.3967,5437.0
2025-04-03 13:55:00,182.38,182.38,182.0,182.07,3312.0,181.3868,181.3868,181.0089,181.0785,3312.0
2025-04-03 14:00:00,182.11,182.28,181.66,181.81,18661.0,181.1183,181.2873,180.6707,180.8199,18661.0
2025-04-03 14:05:00,181.7,181.79,181.45,181.51,3232.0,180.7105,180.8,180.4619,180.5215,3232.0
2025-04-03 14:10:00,181.47,181.94,181.46,181.84,6318.0,180.4817,180.9492,180.4718,180.8497,6318.0
2025-04-03 14:15:00,181.84,182.22,181.82,182.07,3814.0,180.8497,181.2277,180.8298,181.0785,3814.0
2025-04-03 14:20:00,182.16,182.34,182.05,182.16,8452.0,181.168,181.347,181.0586,181.168,8452.0
2025-04-03 14:25:00,182.13,182.2,181.98,182.14,3893.0,181.1382,181.2078,180.989,181.1481,3893.0
2025-04-03 14:30:00,182.19,182.19,181.74,181.74,4224.0,181.1978,181.1978,180.7503,180.7503,4224.0
2025-04-03 14:35:00,181.81,182.13,181.7,182.01,5186.0,180.8199,181.1382,180.7105,181.0188,5186.0
2025-04-03 14:40:00,182.01,182.15,181.88,182.14,8398.0,181.0188,181.158,180.8895,181.1481,8398.0
2025-04-03 14:45:00,182.03,182.49,182.03,182.38,9189.0,181.0387,181.4962,181.0387,181.3868,9189.0
2025-04-03 14:50:00,182.42,182.42,181.58,181.76,4462.0,181.4266,181.4266,180.5912,180.7702,4462.0
2025-04-03 14:55:00,181.7,181.81,181.56,181.68,4309.0,180.7105,180.8199,180.5713,180.6906,4309.0
2025-04-03 15:00:00,181.64,181.8,181.54,181.55,8257.0,180.6508,180.81,180.5514,180.5613,8257.0
2025-04-03 15:05:00,181.56,181.99,181.56,181.62,6814.0,180.5713,180.9989,180.5713,180.6309,6814.0
2025-04-03 15:10:00,181.73,181.85,181.33,181.33,5352.0,180.7403,180.8597,180.3425,180.3425,5352.0
2025-04-03 15:15:00,181.31,181.31,180.88,181.13,12828.0,180.3226,180.3226,179.895,180.1436,12828.0
2025-04-03 15:20:00,181.12,181.39,181.03,181.19,8909.0,180.1337,180.4022,180.0441,180.2033,8909.0
2025-04-03 15:25:00,181.15,181.34,181.04,181.04,15676.0,180.1635,180.3525,180.0541,180.0541,15676.0
2025-04-03 15:30:00,181.09,181.24,180.71,181.02,31617.0,180.1038,180.253,179.7259,180.0342,31617.0
2025-04-03 15:35:00,181.06,181.06,180.58,180.74,16433.0,180.074,180.074,179.5966,179.7557,16433.0
2025-04-03 15:40:00,180.74,181.43,180.63,181.32,15062.0,179.7557,180.442,179.6463,180.3326,15062.0
2025-04-03 15:45:00,181.34,181.57,181.08,181.31,26007.0,180.3525,180.5812,180.0939,180.3226,26007.0
2025-04-03 15:50:00,181.46,181.46,180.79,181.0,40863.0,180.4718,180.4718,179.8055,180.0143,40863.0
2025-04-03 15:55:00,181.09,181.63,181.0,181.42,169754.0,180.1038,180.6409,180.0143,180.432,169754.0
2025-04-04 09:30:00,181.42,181.48,178.61,179.22,32263.0,180.432,180.4917,177.6373,178.244,32263.0
2025-04-04 09:35:00,179.12,180.53,178.15,180.53,5736.0,178.1445,179.5469,177.1798,179.5469,5736.0
2025-04-04 09:40:00,179.97,180.52,179.41,180.36,12948.0,178.9899,179.5369,178.433,179.3778,12948.0
2025-04-04 09:45:00,180.43,180.46,179.14,179.22,18333.0,179.4474,179.4772,178.1644,178.244,18333.0
2025-04-04 09:50:00,178.88,179.56,178.72,179.31,18408.0,177.9059,178.5822,177.7467,178.3335,18408.0
2025-04-04 09:55:00,179.21,179.81,178.7,179.01,9615.0,178.2341,178.8308,177.7268,178.0351,9615.0
2025-04-04 10:00:00,178.8,178.85,178.19,178.64,11077.0,177.8263,177.876,177.2196,177.6672,11077.0
2025-04-04 10:05:00,178.68,178.99,178.33,178.99,18258.0,177.7069,178.0153,177.3588,178.0153,18258.0
2025-04-04 10:10:00,178.8,178.8,177.93,177.93,10843.0,177.8263,177.8263,176.961,176.961,10843.0
2025-04-04 10:15:00,177.91,178.2,177.64,178.03,9822.0,176.9411,177.2296,176.6726,177.0605,9822.0
2025-04-04 10:20:00,178.03,178.07,177.18,177.71,22281.0,177.0605,177.1003,176.2151,176.7422,22281.0
2025-04-04 10:25:00,177.9,178.51,177.7,178.31,15219.0,176.9312,177.5379,176.7323,177.339,15219.0
2025-04-04 10:30:00,178.34,178.62,178.03,178.49,21966.0,177.3688,177.6473,177.0605,177.518,21966.0
2025-04-04 10:35:00,178.46,178.46,177.77,178.08,17589.0,177.4881,177.4881,176.8019,177.1102,17589.0
2025-04-04 10:40:00,178.28,178.61,177.47,178.22,33331.0,177.3091,177.6373,176.5035,177.2494,33331.0
2025-04-04 10:45:00,178.1,178.1,177.5,177.59,11044.0,177.1301,177.1301,176.5334,176.6229,11044.0
2025-04-04 10:50:00,177.52,178.3,177.24,178.11,22002.0,176.5533,177.329,176.2748,177.14,22002.0
2025-04-04 10:55:00,178.13,178.43,178.02,178.11,15455.0,177.1599,177.4583,177.0505,177.14,15455.0
2025-04-04 11:00:00,178.03,179.14,177.59,179.1,17029.0,177.0605,178.1644,176.6229,178.1247,17029.0
2025-04-04 11:05:00,179.24,179.43,178.76,178.92,10949.0,178.2639,178.4529,177.7865,177.9456,10949.0
2025-04-04 11:10:00,178.73,179.43,178.6,179.09,8503.0,177.7567,178.4529,177.6274,178.1147,8503.0
2025-04-04 11:15:00,178.93,179.42,178.85,178.86,11005.0,177.9556,178.4429,177.876,177.886,11005.0
2025-04-04 11:20:00,178.64,179.01,178.3,178.6,11996.0,177.6672,178.0351,177.329,177.6274,11996.0
2025-04-04 11:25:00,178.39,178.39,177.58,177.76,8199.0,177.4185,177.4185,176.6129,176.792,8199.0
2025-04-04 11:30:00,177.78,178.22,177.68,177.75,11016.0,176.8118,177.2494,176.7124,176.782,11016.0
2025-04-04 11:35:00,177.75,177.76,177.34,177.38,11933.0,176.782,176.792,176.3742,176.414,11933.0
2025-04-04 11:40:00,177.42,177.62,176.95,177.31,16370.0,176.4538,176.6527,175.9864,176.3444,16370.0
2025-04-04 11:45:00,177.36,177.89,177.17,177.72,21588.0,176.3941,176.9212,176.2052,176.7522,21588.0
2025-04-04 11:50:00,177.67,178.08,177.54,178.08,23757.0,176.7024,177.1102,176.5732,177.1102,23757.0
2025-04-04 11:55:00,177.96,178.44,177.86,177.86,12382.0,176.9909,177.4682,176.8914,176.8914,12382.0
2025-04-04 12:00:00,177.96,178.28,177.64,177.64,6854.0,176.9909,177.3091,176.6726,176.6726,6854.0
2025-04-04 12:05:00,177.68,177.97,176.87,176.88,16049.0,176.7124,177.0008,175.9068,175.9167,16049.0
2025-04-04 12:10:00,176.89,177.17,176.8,177.07,14943.0,175.9267,176.2052,175.8372,176.1057,14943.0
2025-04-04 12:15:00,176.76,177.04,176.5,176.93,16019.0,175.7974,176.0759,175.5388,175.9665,16019.0
2025-04-04 12:20:00,177.03,177.14,176.65,177.04,6740.0,176.0659,176.1753,175.688,176.0759,6740.0
2025-04-04 12:25:00,177.12,177.32,176.97,176.97,12180.0,176.1554,176.3543,176.0063,176.0063,12180.0
2025-04-04 12:30:00,176.95,177.1,176.6,176.92,12663.0,175.9864,176.1355,175.6383,175.9565,12663.0
2025-04-04 12:35:00,176.92,177.44,176.91,177.16,16782.0,175.9565,176.4737,175.9466,176.1952,16782.0
2025-04-04 12:40:00,177.23,177.38,176.82,176.95,8331.0,176.2648,176.414,175.8571,175.9864,8331.0
2025-04-04 12:45:00,176.94,176.94,176.52,176.64,8395.0,175.9764,175.9764,175.5587,175.6781,8395.0
2025-04-04 12:50:00,176.59,177.25,176.59,177.24,10571.0,175.6283,176.2847,175.6283,176.2748,10571.0
2025-04-04 12:55:00,177.24,177.35,176.92,176.92,8726.0,176.2748,176.3842,175.9565,175.9565,8726.0
2025-04-04 13:00:00,176.91,177.57,176.91,177.3,11456.0,175.9466,176.603,175.9466,176.3345,11456.0
2025-04-04 13:05:00,177.42,177.42,176.98,177.03,4712.0,176.4538,176.4538,176.0162,176.0659,4712.0
2025-04-04 13:10:00,177.03,177.32,177.02,177.3,14779.0,176.0659,176.3543,176.056,176.3345,14779.0
2025-04-04 13:15:00,177.21,177.21,176.68,176.87,9507.0,176.2449,176.2449,175.7178,175.9068,9507.0
2025-04-04 13:20:00,176.84,177.36,176.81,177.36,13756.0,175.877,176.3941,175.8471,176.3941,13756.0
2025-04-04 13:25:00,177.42,177.74,177.42,177.73,11438.0,176.4538,176.7721,176.4538,176.7621,11438.0
2025-04-04 13:30:00,177.67,177.97,177.3,177.86,22682.0,176.7024,177.0008,176.3345,176.8914,22682.0
2025-04-04 13:35:00,177.78,178.48,177.78,178.41,18307.0,176.8118,177.508,176.8118,177.4384,18307.0
2025-04-04 13:40:00,178.49,179.21,178.49,178.72,15909.0,177.518,178.2341,177.518,177.7467,15909.0
2025-04-04 13:45:00,178.66,178.89,178.41,178.64,6595.0,177.6871,177.9158,177.4384,177.6672,6595.0
2025-04-04 13:50:00,178.63,178.74,178.32,178.32,10386.0,177.6572,177.7666,177.3489,177.3489,10386.0
2025-04-04 13:55:00,178.26,178.28,177.87,178.01,7769.0,177.2892,177.3091,176.9014,177.0406,7769.0
2025-04-04 14:00:00,178.01,178.46,177.76,178.01,19790.0,177.0406,177.4881,176.792,177.0406,19790.0
2025-04-04 14:05:00,177.95,178.17,177.86,177.87,3747.0,176.9809,177.1997,176.8914,176.9014,3747.0
2025-04-04 14:10:00,177.89,177.89,177.38,177.61,7367.0,176.9212,176.9212,176.414,176.6428,7367.0
2025-04-04 14:15:00,177.61,177.61,176.9,177.06,5415.0,176.6428,176.6428,175.9366,176.0958,5415.0
2025-04-04 14:20:00,176.94,176.94,176.51,176.65,8127.0,175.9764,175.9764,175.5488,175.688,8127.0
2025-04-04 14:25:00,176.71,176.72,176.31,176.37,20784.0,175.7477,175.7576,175.3498,175.4095,20784.0
2025-04-04 14:30:00,176.32,176.44,176.19,176.2,13903.0,175.3598,175.4791,175.2305,175.2404,13903.0
2025-04-04 14:35:00,176.28,176.28,175.12,175.59,21583.0,175.32,175.32,174.1663,174.6338,21583.0
2025-04-04 14:40:00,175.7,175.74,174.58,174.9,13450.0,174.7432,174.783,173.6293,173.9475,13450.0
2025-04-04 14:45:00,174.81,175.4,174.69,175.38,34153.0,173.858,174.4448,173.7387,174.4249,34153.0
2025-04-04 14:50:00,175.28,176.01,175.1,175.74,16937.0,174.3255,175.0515,174.1464,174.783,16937.0
2025-04-04 14:55:00,175.66,176.14,175.53,176.07,25687.0,174.7034,175.1808,174.5741,175.1112,25687.0
2025-04-04 15:00:00,176.16,176.17,175.69,175.89,11833.0,175.2007,175.2106,174.7332,174.9321,11833.0
2025-04-04 15:05:00,175.91,176.05,175.64,175.83,11887.0,174.952,175.0913,174.6835,174.8725,11887.0
2025-04-04 15:10:00,175.9,176.27,175.85,176.17,11261.0,174.9421,175.3101,174.8924,175.2106,11261.0
2025-04-04 15:15:00,176.15,176.37,174.81,174.81,24225.0,175.1907,175.4095,173.858,173.858,24225.0
2025-04-04 15:20:00,174.91,175.69,174.9,175.39,54693.0,173.9575,174.7332,173.9475,174.4349,54693.0
2025-04-04 15:25:00,175.39,175.78,175.12,175.72,36045.0,174.4349,174.8227,174.1663,174.7631,36045.0
2025-04-04 15:30:00,175.74,176.09,175.25,175.59,53884.0,174.783,175.131,174.2956,174.6338,53884.0
2025-04-04 15:35:00,175.58,176.1,175.2,175.96,28695.0,174.6238,175.141,174.2459,175.0018,28695.0
2025-04-04 15:40:00,175.96,176.23,175.11,175.22,44317.0,175.0018,175.2703,174.1564,174.2658,44317.0
2025-04-04 15:45:00,175.22,175.53,174.21,174.96,79888.0,174.2658,174.5741,173.2613,174.0072,79888.0
2025-04-04 15:50:00,174.96,175.12,173.92,174.04,99340.0,174.0072,174.1663,172.9729,173.0922,99340.0
2025-04-04 15:55:00,173.99,174.11,173.49,173.86,189371.0,173.0425,173.1618,172.5452,172.9132,189371.0
2025-04-07 09:30:00,170.0,172.0,169.51,171.3,91689.0,169.0742,171.0633,168.5869,170.3671,91689.0
2025-04-07 09:35:00,171.5,172.9,171.06,171.33,32675.0,170.566,171.9584,170.1284,170.397,32675.0
2025-04-07 09:40:00,171.28,172.06,170.5,171.37,41097.0,170.3472,171.123,169.5715,170.4368,41097.0
2025-04-07 09:45:00,171.23,172.8,171.23,172.23,40857.0,170.2975,171.859,170.2975,171.2921,40857.0
2025-04-07 09:50:00,171.92,173.37,171.91,173.1,21018.0,170.9838,172.4259,170.9738,172.1573,21018.0
2025-04-07 09:55:00,173.35,174.09,172.77,174.05,32344.0,172.406,173.1419,171.8291,173.1022,32344.0
2025-04-07 10:00:00,174.12,174.43,172.97,173.35,22897.0,173.1718,173.4801,172.028,172.406,22897.0
2025-04-07 10:05:00,173.16,173.6,172.08,172.26,20261.0,172.217,172.6546,171.1429,171.3219,20261.0
2025-04-07 10:10:00,172.58,177.27,172.56,176.94,40886.0,171.6402,176.3046,171.6203,175.9764,40886.0
2025-04-07 10:15:00,177.0,179.94,176.99,178.88,20479.0,176.0361,178.9601,176.0261,177.9059,20479.0
2025-04-07 10:20:00,178.65,178.9,175.1,175.36,39248.0,177.6771,177.9257,174.1464,174.405,39248.0
2025-04-07 10:25:00,175.66,176.0,174.51,174.68,18277.0,174.7034,175.0415,173.5597,173.7287,18277.0
2025-04-07 10:30:00,174.77,175.27,173.57,173.89,25768.0,173.8182,174.3155,172.6248,172.943,25768.0
2025-04-07 10:35:00,173.89,174.13,172.7,173.02,11003.0,172.943,173.1817,171.7595,172.0778,11003.0
2025-04-07 10:40:00,173.37,173.91,172.74,173.87,48399.0,172.4259,172.9629,171.7993,172.9231,48399.0
2025-04-07 10:45:00,173.66,174.17,173.42,174.04,21853.0,172.7143,173.2215,172.4756,173.0922,21853.0
2025-04-07 10:50:00,174.29,174.96,173.98,174.69,36059.0,173.3408,174.0072,173.0325,173.7387,36059.0
2025-04-07 10:55:00,174.5,174.98,174.27,174.65,16030.0,173.5497,174.0271,173.321,173.6989,16030.0
2025-04-07 11:00:00,174.49,175.41,174.48,174.95,27239.0,173.5398,174.4548,173.5298,173.9973,27239.0
2025-04-07 11:05:00,174.95,174.95,173.4,173.56,13518.0,173.9973,173.9973,172.4557,172.6148,13518.0
2025-04-07 11:10:00,173.56,174.12,172.32,172.33,15169.0,172.6148,173.1718,171.3816,171.3915,15169.0
2025-04-07 11:15:00,172.46,172.93,171.86,172.17,24678.0,171.5208,171.9883,170.9241,171.2324,24678.0
2025-04-07 11:20:00,172.29,172.63,170.81,171.07,22195.0,171.3517,171.6899,169.8798,170.1384,22195.0
2025-04-07 11:25:00,171.27,171.71,170.8,170.91,21448.0,170.3373,170.7749,169.8699,169.9793,21448.0
2025-04-07 11:30:00,170.91,171.74,170.91,171.69,14888.0,169.9793,170.8047,169.9793,170.755,14888.0
2025-04-07 11:35:00,171.69,172.71,171.69,172.25,32572.0,170.755,171.7695,170.755,171.312,32572.0
2025-04-07 11:40:00,172.19,173.55,172.19,173.39,12837.0,171.2523,172.6049,171.2523,172.4458,12837.0
2025-04-07 11:45:00,173.39,173.48,172.85,173.28,9679.0,172.4458,172.5353,171.9087,172.3364,9679.0
2025-04-07 11:50:00,173.29,173.96,172.65,172.65,8998.0,172.3463,173.0126,171.7098,171.7098,8998.0
2025-04-07 11:55:00,172.95,173.59,172.55,173.38,32313.0,172.0081,172.6447,171.6103,172.4358,32313.0
2025-04-07 12:00:00,173.26,173.42,172.82,173.25,27348.0,172.3165,172.4756,171.8789,172.3065,27348.0
2025-04-07 12:05:00,173.1,173.4,172.58,172.77,7934.0,172.1573,172.4557,171.6402,171.8291,7934.0
2025-04-07 12:10:00,172.77,173.21,172.57,173.02,11036.0,171.8291,172.2667,171.6302,172.0778,11036.0
2025-04-07 12:15:00,173.21,173.61,172.74,173.02,31144.0,172.2667,172.6646,171.7993,172.0778,31144.0
2025-04-07 12:20:00,173.05,173.17,171.99,172.64,13666.0,172.1076,172.2269,171.0534,171.6998,13666.0
2025-04-07 12:25:00,172.64,173.15,172.51,173.04,13564.0,171.6998,172.2071,171.5705,172.0977,13564.0
2025-04-07 12:30:00,173.05,173.32,172.41,172.49,26327.0,172.1076,172.3761,171.4711,171.5507,26327.0
2025-04-07 12:35:00,172.46,172.5,172.03,172.38,3683.0,171.5208,171.5606,171.0932,171.4413,3683.0
2025-04-07 12:40:00,172.34,172.55,171.78,171.9,9089.0,171.4015,171.6103,170.8445,170.9639,9089.0
2025-04-07 12:45:00,171.58,171.94,171.31,171.78,6319.0,170.6456,171.0036,170.3771,170.8445,6319.0
2025-04-07 12:50:00,171.94,172.12,171.58,172.12,8099.0,171.0036,171.1827,170.6456,171.1827,8099.0
2025-04-07 12:55:00,172.24,172.25,170.74,171.28,8652.0,171.302,171.312,169.8102,170.3472,8652.0
2025-04-07 13:00:00,171.28,172.57,171.1,171.56,16450.0,170.3472,171.6302,170.1682,170.6257,16450.0
2025-04-07 13:05:00,171.54,171.55,170.92,171.34,6526.0,170.6058,170.6158,169.9892,170.4069,6526.0
2025-04-07 13:10:00,171.13,172.15,171.02,172.15,8379.0,170.1981,171.2125,170.0887,171.2125,8379.0
2025-04-07 13:15:00,172.31,172.75,172.23,172.59,9507.0,171.3716,171.8092,171.2921,171.6501,9507.0
2025-04-07 13:20:00,172.83,172.93,172.28,172.47,15839.0,171.8888,171.9883,171.3418,171.5308,15839.0
2025-04-07 13:25:00,172.43,173.11,172.17,173.11,15329.0,171.491,172.1673,171.2324,172.1673,15329.0
2025-04-07 13:30:00,173.11,173.11,172.35,172.78,12929.0,172.1673,172.1673,171.4114,171.8391,12929.0
2025-04-07 13:35:00,172.78,173.28,172.77,172.96,10256.0,171.8391,172.3364,171.8291,172.0181,10256.0
2025-04-07 13:40:00,173.16,173.32,172.47,173.21,18494.0,172.217,172.3761,171.5308,172.2667,18494.0
2025-04-07 13:45:00,173.11,174.0,172.52,174.0,32086.0,172.1673,173.0524,171.5805,173.0524,32086.0
2025-04-07 13:50:00,173.96,174.11,173.37,173.66,23833.0,173.0126,173.1618,172.4259,172.7143,23833.0
2025-04-07 13:55:00,173.55,173.91,173.43,173.74,47154.0,172.6049,172.9629,172.4855,172.7938,47154.0
2025-04-07 14:00:00,173.77,174.19,173.59,174.05,18990.0,172.8237,173.2414,172.6447,173.1022,18990.0
2025-04-07 14:05:00,173.96,174.4,173.43,174.09,15173.0,173.0126,173.4503,172.4855,173.1419,15173.0
2025-04-07 14:10:00,174.37,174.41,173.44,173.84,18895.0,173.4204,173.4602,172.4955,172.8933,18895.0
2025-04-07 14:15:00,173.97,174.31,173.53,174.31,11839.0,173.0226,173.3607,172.585,173.3607,11839.0
2025-04-07 14:20:00,174.23,174.44,173.81,174.16,13332.0,173.2812,173.49,172.8635,173.2116,13332.0
2025-04-07 14:25:00,174.17,174.17,173.37,173.55,24636.0,173.2215,173.2215,172.4259,172.6049,24636.0
2025-04-07 14:30:00,173.65,174.1,173.13,173.36,19978.0,172.7043,173.1519,172.1872,172.4159,19978.0
2025-04-07 14:35:00,173.11,173.57,172.62,173.4,9337.0,172.1673,172.6248,171.6799,172.4557,9337.0
2025-04-07 14:40:00,173.41,173.65,173.06,173.2,17142.0,172.4656,172.7043,172.1175,172.2568,17142.0
2025-04-07 14:45:00,173.06,173.34,172.67,173.06,14840.0,172.1175,172.396,171.7297,172.1175,14840.0
2025-04-07 14:50:00,173.07,173.2,172.77,173.1,13817.0,172.1275,172.2568,171.8291,172.1573,13817.0
2025-04-07 14:55:00,172.87,173.38,172.74,172.83,11583.0,171.9286,172.4358,171.7993,171.8888,11583.0
2025-04-07 15:00:00,172.82,173.41,172.78,172.97,15740.0,171.8789,172.4656,171.8391,172.028,15740.0
2025-04-07 15:05:00,172.97,173.39,172.83,173.04,8481.0,172.028,172.4458,171.8888,172.0977,8481.0
2025-04-07 15:10:00,172.88,173.32,172.61,173.01,23523.0,171.9385,172.3761,171.67,172.0678,23523.0
2025-04-07 15:15:00,173.0,173.57,172.6,173.39,17330.0,172.0579,172.6248,171.6601,172.4458,17330.0
2025-04-07 15:20:00,173.41,173.52,172.91,173.0,15112.0,172.4656,172.575,171.9684,172.0579,15112.0
2025-04-07 15:25:00,173.02,173.13,172.08,172.22,34499.0,172.0778,172.1872,171.1429,171.2821,34499.0
2025-04-07 15:30:00,172.28,173.25,172.13,172.9,43802.0,171.3418,172.3065,171.1926,171.9584,43802.0
2025-04-07 15:35:00,173.03,173.45,172.59,172.76,32223.0,172.0877,172.5054,171.6501,171.8192,32223.0
2025-04-07 15:40:00,172.83,172.88,172.27,172.41,36110.0,171.8888,171.9385,171.3319,171.4711,36110.0
2025-04-07 15:45:00,172.41,172.9,172.04,172.9,34976.0,171.4711,171.9584,171.1031,171.9584,34976.0
2025-04-07 15:50:00,172.69,172.86,172.17,172.42,48511.0,171.7496,171.9186,171.2324,171.481,48511.0
2025-04-07 15:55:00,172.48,173.13,172.36,172.55,160828.0,171.5407,172.1872,171.4214,171.6103,160828.0
2025-04-08 09:30:00,176.16,177.75,175.24,175.94,78259.0,175.2007,176.782,174.2857,174.9819,78259.0
2025-04-08 09:35:00,175.91,175.91,174.13,175.24,25448.0,174.952,174.952,173.1817,174.2857,25448.0
2025-04-08 09:40:00,175.24,177.37,174.5,176.24,32411.0,174.2857,176.4041,173.5497,175.2802,32411.0
2025-04-08 09:45:00,176.43,178.62,176.37,178.0,60246.0,175.4692,177.6473,175.4095,177.0306,60246.0
2025-04-08 09:50:00,178.08,178.63,176.84,178.42,19882.0,177.1102,177.6572,175.877,177.4484,19882.0
2025-04-08 09:55:00,178.57,178.81,178.12,178.51,28127.0,177.5975,177.8362,177.15,177.5379,28127.0
2025-04-08 10:00:00,178.51,179.55,178.51,178.8,85791.0,177.5379,178.5722,177.5379,177.8263,85791.0
2025-04-08 10:05:00,178.79,179.49,178.5,179.26,24057.0,177.8163,178.5125,177.5279,178.2838,24057.0
2025-04-08 10:10:00,179.27,179.47,178.39,178.76,105527.0,178.2937,178.4926,177.4185,177.7865,105527.0
2025-04-08 10:15:00,178.62,178.9,178.12,178.13,50899.0,177.6473,177.9257,177.15,177.1599,50899.0
2025-04-08 10:20:00,178.25,178.61,177.81,177.9,42524.0,177.2793,177.6373,176.8417,176.9312,42524.0
2025-04-08 10:25:00,177.87,178.32,177.62,178.2,21665.0,176.9014,177.3489,176.6527,177.2296,21665.0
2025-04-08 10:30:00,178.18,178.18,177.47,178.17,19801.0,177.2097,177.2097,176.5035,177.1997,19801.0
2025-04-08 10:35:00,178.25,178.44,177.76,178.05,11046.0,177.2793,177.4682,176.792,177.0804,11046.0
2025-04-08 10:40:00,178.05,178.22,177.81,177.98,33685.0,177.0804,177.2494,176.8417,177.0108,33685.0
2025-04-08 10:45:00,177.93,178.01,177.44,177.99,18046.0,176.961,177.0406,176.4737,177.0207,18046.0
2025-04-08 10:50:00,177.74,177.74,177.09,177.54,62476.0,176.7721,176.7721,176.1256,176.5732,62476.0
2025-04-08 10:55:00,177.4,177.4,176.67,177.0,16443.0,176.4339,176.4339,175.7079,176.0361,16443.0
2025-04-08 11:00:00,176.86,177.26,176.46,176.61,15526.0,175.8969,176.2947,175.499,175.6482,15526.0
2025-04-08 11:05:00,176.51,176.9,176.46,176.75,17021.0,175.5488,175.9366,175.499,175.7875,17021.0
2025-04-08 11:10:00,176.75,176.88,176.39,176.86,55622.0,175.7875,175.9167,175.4294,175.8969,55622.0
2025-04-08 11:15:00,176.51,177.34,176.33,177.33,26832.0,175.5488,176.3742,175.3697,176.3643,26832.0
2025-04-08 11:20:00,177.33,177.6,176.71,176.87,29709.0,176.3643,176.6328,175.7477,175.9068,29709.0
2025-04-08 11:25:00,176.87,177.3,176.7,176.77,16351.0,175.9068,176.3345,175.7377,175.8073,16351.0
2025-04-08 11:30:00,176.68,177.37,176.68,177.06,26569.0,175.7178,176.4041,175.7178,176.0958,26569.0
2025-04-08 11:35:00,177.12,177.4,176.88,177.28,50664.0,176.1554,176.4339,175.9167,176.3146,50664.0
2025-04-08 11:40:00,177.39,177.7,177.11,177.13,12941.0,176.424,176.7323,176.1455,176.1654,12941.0
2025-04-08 11:45:00,177.13,177.28,176.9,176.95,34475.0,176.1654,176.3146,175.9366,175.9864,34475.0
2025-04-08 11:50:00,177.08,177.48,177.04,177.39,16342.0,176.1157,176.5135,176.0759,176.424,16342.0
2025-04-08 11:55:00,177.28,177.87,177.17,177.75,11869.0,176.3146,176.9014,176.2052,176.782,11869.0
2025-04-08 12:00:00,177.75,178.02,177.57,178.02,8188.0,176.782,177.0505,176.603,177.0505,8188.0
2025-04-08 12:05:00,178.12,178.29,177.58,177.72,22497.0,177.15,177.3191,176.6129,176.7522,22497.0
2025-04-08 12:10:00,177.72,177.94,177.57,177.57,21108.0,176.7522,176.971,176.603,176.603,21108.0
2025-04-08 12:15:00,177.42,177.55,176.73,176.78,10428.0,176.4538,176.5831,175.7676,175.8173,10428.0
2025-04-08 12:20:00,176.81,176.81,175.96,176.03,19071.0,175.8471,175.8471,175.0018,175.0714,19071.0
2025-04-08 12:25:00,175.95,177.16,175.95,177.16,10906.0,174.9918,176.1952,174.9918,176.1952,10906.0
2025-04-08 12:30:00,177.19,177.72,176.69,177.36,37591.0,176.2251,176.7522,175.7278,176.3941,37591.0
2025-04-08 12:35:00,177.15,177.34,176.33,176.66,38883.0,176.1853,176.3742,175.3697,175.6979,38883.0
2025-04-08 12:40:00,176.46,176.76,176.08,176.27,13704.0,175.499,175.7974,175.1211,175.3101,13704.0
2025-04-08 12:45:00,176.28,176.65,176.13,176.61,16700.0,175.32,175.688,175.1708,175.6482,16700.0
2025-04-08 12:50:00,176.59,176.68,175.64,175.73,15600.0,175.6283,175.7178,174.6835,174.773,15600.0
2025-04-08 12:55:00,175.73,176.01,175.03,175.06,24401.0,174.773,175.0515,174.0768,174.1067,24401.0
2025-04-08 13:00:00,175.05,175.22,174.65,175.02,25683.0,174.0967,174.2658,173.6989,174.0669,25683.0
2025-04-08 13:05:00,175.05,175.43,174.5,174.73,17185.0,174.0967,174.4746,173.5497,173.7785,17185.0
2025-04-08 13:10:00,174.74,174.74,173.6,174.19,32335.0,173.7884,173.7884,172.6546,173.2414,32335.0
2025-04-08 13:15:00,174.23,174.64,174.06,174.4,20415.0,173.2812,173.6889,173.1121,173.4503,20415.0
2025-04-08 13:20:00,174.4,174.53,174.16,174.47,23703.0,173.4503,173.5795,173.2116,173.5199,23703.0
2025-04-08 13:25:00,174.34,174.62,173.52,173.63,32242.0,173.3906,173.6691,172.575,172.6844,32242.0
2025-04-08 13:30:00,173.77,174.18,173.5,173.66,17245.0,172.8237,173.2314,172.5552,172.7143,17245.0
2025-04-08 13:35:00,173.68,174.04,173.43,173.85,34839.0,172.7342,173.0922,172.4855,172.9032,34839.0
2025-04-08 13:40:00,173.98,174.62,173.89,174.36,30795.0,173.0325,173.6691,172.943,173.4105,30795.0
2025-04-08 13:45:00,174.36,174.47,173.88,174.02,9819.0,173.4105,173.5199,172.9331,173.0723,9819.0
2025-04-08 13:50:00,174.02,174.13,173.63,173.78,9314.0,173.0723,173.1817,172.6844,172.8336,9314.0
2025-04-08 13:55:00,173.63,173.94,173.52,173.81,4710.0,172.6844,172.9928,172.575,172.8635,4710.0
2025-04-08 14:00:00,173.78,173.9,173.25,173.46,15228.0,172.8336,172.953,172.3065,172.5154,15228.0
2025-04-08 14:05:00,173.38,173.42,172.77,173.09,19036.0,172.4358,172.4756,171.8291,172.1474,19036.0
2025-04-08 14:10:00,173.0,173.01,172.43,172.56,13734.0,172.0579,172.0678,171.491,171.6203,13734.0
2025-04-08 14:15:00,172.55,172.94,172.35,172.94,13770.0,171.6103,171.9982,171.4114,171.9982,13770.0
2025-04-08 14:20:00,172.82,173.01,172.44,172.65,28643.0,171.8789,172.0678,171.5009,171.7098,28643.0
2025-04-08 14:25:00,172.64,172.65,171.82,171.95,12165.0,171.6998,171.7098,170.8843,171.0136,12165.0
2025-04-08 14:30:00,172.19,173.43,172.19,172.9,16317.0,171.2523,172.4855,171.2523,171.9584,16317.0
2025-04-08 14:35:00,172.89,172.89,172.14,172.28,15577.0,171.9485,171.9485,171.2026,171.3418,15577.0
2025-04-08 14:40:00,172.14,172.31,171.7,172.01,28884.0,171.2026,171.3716,170.765,171.0733,28884.0
2025-04-08 14:45:00,172.02,172.87,171.93,172.79,29094.0,171.0832,171.9286,170.9937,171.849,29094.0
2025-04-08 14:50:00,172.79,173.06,172.29,172.36,53710.0,171.849,172.1175,171.3517,171.4214,53710.0
2025-04-08 14:55:00,172.39,172.61,172.05,172.25,11105.0,171.4512,171.67,171.113,171.312,11105.0
2025-04-08 15:00:00,172.21,172.37,171.99,172.31,12548.0,171.2722,171.4313,171.0534,171.3716,12548.0
2025-04-08 15:05:00,172.22,172.45,171.57,171.57,24441.0,171.2821,171.5109,170.6357,170.6357,24441.0
2025-04-08 15:10:00,171.51,171.66,171.1,171.25,21355.0,170.576,170.7252,170.1682,170.3174,21355.0
2025-04-08 15:15:00,171.38,171.67,171.06,171.27,17619.0,170.4467,170.7351,170.1284,170.3373,17619.0
2025-04-08 15:20:00,171.27,171.78,171.14,171.36,33010.0,170.3373,170.8445,170.208,170.4268,33010.0
2025-04-08 15:25:00,171.37,171.67,171.05,171.17,40848.0,170.4368,170.7351,170.1185,170.2378,40848.0
2025-04-08 15:30:00,171.17,171.29,170.16,170.16,34960.0,170.2378,170.3572,169.2333,169.2333,34960.0
2025-04-08 15:35:00,170.1,170.1,168.67,168.88,35264.0,169.1737,169.1737,167.7515,167.9603,35264.0
2025-04-08 15:40:00,168.87,169.62,168.59,168.66,32810.0,167.9504,168.6963,167.6719,167.7415,32810.0
2025-04-08 15:45:00,168.7,169.23,168.5,168.65,28223.0,167.7813,168.3084,167.5824,167.7316,28223.0
2025-04-08 15:50:00,168.8,170.27,168.56,170.12,67207.0,167.8807,169.3427,167.6421,169.1936,67207.0
2025-04-08 15:55:00,170.11,171.07,169.84,170.98,189148.0,169.1836,170.1384,168.9151,170.0489,189148.0
2025-04-09 09:30:00,168.47,171.3,168.0,169.26,46363.0,167.5525,170.3671,167.0851,168.3382,46363.0
2025-04-09 09:35:00,169.66,172.57,169.51,172.57,52614.0,168.7361,171.6302,168.5869,171.6302,52614.0
2025-04-09 09:40:00,172.56,173.59,172.11,172.25,35600.0,171.6203,172.6447,171.1727,171.312,35600.0
2025-04-09 09:45:00,172.18,172.45,171.56,172.0,60768.0,171.2423,171.5109,170.6257,171.0633,60768.0
2025-04-09 09:50:00,172.0,172.1,171.59,171.97,8444.0,171.0633,171.1628,170.6556,171.0335,8444.0
2025-04-09 09:55:00,171.59,171.86,171.13,171.66,31435.0,170.6556,170.9241,170.1981,170.7252,31435.0
2025-04-09 10:00:00,171.66,172.2,171.37,171.64,24538.0,170.7252,171.2622,170.4368,170.7053,24538.0
2025-04-09 10:05:00,171.52,171.52,170.42,171.12,24078.0,170.5859,170.5859,169.4919,170.1881,24078.0
2025-04-09 10:10:00,171.11,171.74,170.59,170.79,14785.0,170.1782,170.8047,169.661,169.8599,14785.0
2025-04-09 10:15:00,170.79,171.22,170.45,171.2,33496.0,169.8599,170.2876,169.5218,170.2677,33496.0
2025-04-09 10:20:00,171.21,171.85,170.81,171.48,31975.0,170.2776,170.9141,169.8798,170.5462,31975.0
2025-04-09 10:25:00,171.49,171.94,171.26,171.94,11073.0,170.5561,171.0036,170.3274,171.0036,11073.0
2025-04-09 10:30:00,171.69,172.34,171.48,172.03,42949.0,170.755,171.4015,170.5462,171.0932,42949.0
2025-04-09 10:35:00,172.02,172.13,171.51,171.6,14283.0,171.0832,171.1926,170.576,170.6655,14283.0
2025-04-09 10:40:00,171.56,171.87,171.35,171.76,8354.0,170.6257,170.934,170.4169,170.8246,8354.0
2025-04-09 10:45:00,171.63,172.16,171.38,171.44,23821.0,170.6953,171.2224,170.4467,170.5064,23821.0
2025-04-09 10:50:00,171.4,171.69,170.91,171.13,17257.0,170.4666,170.755,169.9793,170.1981,17257.0
2025-04-09 10:55:00,171.13,171.41,170.92,171.09,27063.0,170.1981,170.4765,169.9892,170.1583,27063.0
2025-04-09 11:00:00,171.24,171.84,171.11,171.84,17511.0,170.3075,170.9042,170.1782,170.9042,17511.0
2025-04-09 11:05:00,171.93,172.4,171.79,172.0,11917.0,170.9937,171.4611,170.8545,171.0633,11917.0
2025-04-09 11:10:00,171.93,172.14,171.6,172.04,22660.0,170.9937,171.2026,170.6655,171.1031,22660.0
2025-04-09 11:15:00,171.95,172.99,171.85,172.99,48045.0,171.0136,172.0479,170.9141,172.0479,48045.0
2025-04-09 11:20:00,172.89,173.41,172.64,172.8,27722.0,171.9485,172.4656,171.6998,171.859,27722.0
2025-04-09 11:25:00,172.76,173.77,172.57,173.5,50391.0,171.8192,172.8237,171.6302,172.5552,50391.0
2025-04-09 11:30:00,173.39,173.96,173.06,173.26,19926.0,172.4458,173.0126,172.1175,172.3165,19926.0
2025-04-09 11:35:00,173.25,173.47,172.91,173.19,9808.0,172.3065,172.5253,171.9684,172.2468,9808.0
2025-04-09 11:40:00,172.99,173.29,172.87,172.87,7842.0,172.0479,172.3463,171.9286,171.9286,7842.0
2025-04-09 11:45:00,172.95,173.64,172.95,173.25,13788.0,172.0081,172.6944,172.0081,172.3065,13788.0
2025-04-09 11:50:00,173.26,173.59,173.05,173.17,9167.0,172.3165,172.6447,172.1076,172.2269,9167.0
2025-04-09 11:55:00,173.17,173.26,172.48,172.61,13375.0,172.2269,172.3165,171.5407,171.67,13375.0
2025-04-09 12:00:00,172.61,172.82,172.21,172.53,14073.0,171.67,171.8789,171.2722,171.5904,14073.0
2025-04-09 12:05:00,172.5,172.9,172.35,172.9,6488.0,171.5606,171.9584,171.4114,171.9584,6488.0
2025-04-09 12:10:00,172.8,173.74,172.75,173.74,12932.0,171.859,172.7938,171.8092,172.7938,12932.0
2025-04-09 12:15:00,173.6,174.0,173.54,173.8,17488.0,172.6546,173.0524,172.5949,172.8535,17488.0
2025-04-09 12:20:00,173.78,173.81,173.53,173.59,9599.0,172.8336,172.8635,172.585,172.6447,9599.0
2025-04-09 12:25:00,173.59,174.12,173.49,173.96,33038.0,172.6447,173.1718,172.5452,173.0126,33038.0
2025-04-09 12:30:00,173.83,174.07,173.67,173.88,20244.0,172.8834,173.122,172.7242,172.9331,20244.0
2025-04-09 12:35:00,173.91,173.96,173.63,173.81,9302.0,172.9629,173.0126,172.6844,172.8635,9302.0
2025-04-09 12:40:00,173.85,173.96,173.61,173.86,8544.0,172.9032,173.0126,172.6646,172.9132,8544.0
2025-04-09 12:45:00,173.87,174.19,173.77,174.18,7722.0,172.9231,173.2414,172.8237,173.2314,7722.0
2025-04-09 12:50:00,174.15,174.58,174.14,174.53,11069.0,173.2016,173.6293,173.1917,173.5795,11069.0
2025-04-09 12:55:00,174.53,174.74,174.29,174.29,5468.0,173.5795,173.7884,173.3408,173.3408,5468.0
2025-04-09 13:00:00,174.43,175.51,174.28,175.36,19630.0,173.4801,174.5542,173.3309,174.405,19630.0
2025-04-09 13:05:00,175.34,175.35,173.9,174.0,21984.0,174.3851,174.3951,172.953,173.0524,21984.0
2025-04-09 13:10:00,173.97,174.13,173.43,174.0,25580.0,173.0226,173.1817,172.4855,173.0524,25580.0
2025-04-09 13:15:00,174.03,176.39,172.85,176.06,34468.0,173.0823,175.4294,171.9087,175.1012,34468.0
2025-04-09 13:20:00,176.0,180.01,175.42,179.8,76143.0,175.0415,179.0297,174.4647,178.8208,76143.0
2025-04-09 13:25:00,179.8,181.85,179.5,179.83,41147.0,178.8208,180.8597,178.5225,178.8507,41147.0
2025-04-09 13:30:00,179.83,182.33,179.58,182.33,29587.0,178.8507,181.3371,178.602,181.3371,29587.0
2025-04-09 13:35:00,182.05,182.9,180.23,180.23,28318.0,181.0586,181.904,179.2485,179.2485,28318.0
2025-04-09 13:40:00,180.11,180.63,179.49,179.86,30533.0,179.1292,179.6463,178.5125,178.8805,30533.0
2025-04-09 13:45:00,180.1,181.46,179.97,180.97,27553.0,179.1192,180.4718,178.9899,179.9845,27553.0
2025-04-09 13:50:00,180.64,181.54,180.5,180.66,22648.0,179.6563,180.5514,179.517,179.6762,22648.0
2025-04-09 13:55:00,180.84,182.08,180.19,182.02,18663.0,179.8552,181.0884,179.2087,181.0288,18663.0
2025-04-09 14:00:00,182.27,182.61,181.43,182.25,22349.0,181.2774,181.6155,180.442,181.2575,22349.0
2025-04-09 14:05:00,182.25,182.5,180.01,180.49,17573.0,181.2575,181.5061,179.0297,179.5071,17573.0
2025-04-09 14:10:00,180.75,182.0,180.25,181.18,19336.0,179.7657,181.0089,179.2684,180.1933,19336.0
2025-04-09 14:15:00,181.5,181.76,180.84,181.18,26449.0,180.5116,180.7702,179.8552,180.1933,26449.0
2025-04-09 14:20:00,181.34,181.35,180.31,180.33,13313.0,180.3525,180.3624,179.3281,179.348,13313.0
2025-04-09 14:25:00,180.43,182.55,180.26,182.19,44112.0,179.4474,181.5559,179.2783,181.1978,44112.0
2025-04-09 14:30:00,182.19,182.54,180.63,180.93,31083.0,181.1978,181.5459,179.6463,179.9447,31083.0
2025-04-09 14:35:00,180.93,181.6,180.71,181.07,29332.0,179.9447,180.611,179.7259,180.0839,29332.0
2025-04-09 14:40:00,181.11,181.13,179.65,179.65,28995.0,180.1237,180.1436,178.6717,178.6717,28995.0
2025-04-09 14:45:00,179.92,180.55,179.86,180.51,51695.0,178.9402,179.5668,178.8805,179.527,51695.0
2025-04-09 14:50:00,180.44,180.58,179.59,179.9,61367.0,179.4574,179.5966,178.612,178.9203,61367.0
2025-04-09 14:55:00,179.86,180.24,179.0,179.18,37060.0,178.8805,179.2584,178.0252,178.2042,37060.0
2025-04-09 15:00:00,179.14,180.64,178.78,180.64,33932.0,178.1644,179.6563,177.8064,179.6563,33932.0
2025-04-09 15:05:00,180.52,181.18,180.51,180.72,22566.0,179.5369,180.1933,179.527,179.7358,22566.0
2025-04-09 15:10:00,180.84,181.55,180.59,180.88,22627.0,179.8552,180.5613,179.6065,179.895,22627.0
2025-04-09 15:15:00,180.81,181.37,180.24,180.72,32029.0,179.8253,180.3823,179.2584,179.7358,32029.0
2025-04-09 15:20:00,180.69,181.47,180.67,181.3,24149.0,179.706,180.4817,179.6861,180.3127,24149.0
2025-04-09 15:25:00,181.47,182.08,181.3,181.49,26815.0,180.4817,181.0884,180.3127,180.5016,26815.0
2025-04-09 15:30:00,181.49,182.19,181.0,181.84,43624.0,180.5016,181.1978,180.0143,180.8497,43624.0
2025-04-09 15:35:00,181.77,181.77,181.13,181.34,45897.0,180.7801,180.7801,180.1436,180.3525,45897.0
2025-04-09 15:40:00,181.24,182.46,181.18,181.91,70440.0,180.253,181.4664,180.1933,180.9194,70440.0
2025-04-09 15:45:00,182.03,183.29,181.81,183.09,78613.0,181.0387,182.2918,180.8199,182.0929,78613.0
2025-04-09 15:50:00,183.25,184.11,183.1,183.34,101318.0,182.2521,183.1074,182.1029,182.3416,101318.0
2025-04-09 15:55:00,183.48,184.1,183.18,183.44,340301.0,182.4808,183.0974,182.1824,182.441,340301.0
2025-04-10 09:30:00,175.93,181.94,175.1,181.35,278176.0,174.9719,180.9492,174.1464,180.3624,278176.0
2025-04-10 09:35:00,181.35,183.81,180.5,182.78,230837.0,180.3624,182.809,179.517,181.7846,230837.0
2025-04-10 09:40:00,182.73,183.61,182.05,182.53,61038.0,181.7349,182.6101,181.0586,181.536,61038.0
2025-04-10 09:45:00,182.53,184.32,182.07,184.12,108596.0,181.536,183.3162,181.0785,183.1173,108596.0
2025-04-10 09:50:00,184.13,184.55,182.62,182.89,84928.0,183.1273,183.545,181.6255,181.894,84928.0
2025-04-10 09:55:00,182.97,184.41,182.88,184.19,29185.0,181.9736,183.4057,181.8841,183.1869,29185.0
2025-04-10 10:00:00,183.91,184.12,182.67,183.75,37836.0,182.9085,183.1173,181.6752,182.7493,37836.0
2025-04-10 10:05:00,183.71,184.1,182.5,183.53,63448.0,182.7096,183.0974,181.5061,182.5305,63448.0
2025-04-10 10:10:00,183.4,183.88,182.34,183.7,109615.0,182.4012,182.8786,181.347,182.6996,109615.0
2025-04-10 10:15:00,183.71,184.0,183.19,183.47,22639.0,182.7096,182.998,182.1924,182.4709,22639.0
2025-04-10 10:20:00,183.48,184.0,182.89,183.44,88392.0,182.4808,182.998,181.894,182.441,88392.0
2025-04-10 10:25:00,183.44,184.0,183.34,183.91,37035.0,182.441,182.998,182.3416,182.9085,37035.0
2025-04-10 10:30:00,183.86,184.22,183.72,183.99,88176.0,182.8587,183.2168,182.7195,182.988,88176.0
2025-04-10 10:35:00,183.97,184.59,183.77,184.14,46910.0,182.9681,183.5848,182.7692,183.1372,46910.0
2025-04-10 10:40:00,184.11,186.47,184.03,185.43,73836.0,183.1074,185.4545,183.0278,184.4202,73836.0
2025-04-10 10:45:00,185.43,186.73,184.74,185.79,100842.0,184.4202,185.7131,183.7339,184.7782,100842.0
2025-04-10 10:50:00,185.44,185.78,184.38,184.66,127436.0,184.4301,184.7683,183.3759,183.6544,127436.0
2025-04-10 10:55:00,184.68,184.91,183.53,183.89,83277.0,183.6743,183.903,182.5305,182.8886,83277.0
2025-04-10 11:00:00,183.89,184.49,183.72,184.31,22918.0,182.8886,183.4853,182.7195,183.3063,22918.0
2025-04-10 11:05:00,184.32,184.48,183.81,184.03,37975.0,183.3162,183.4754,182.809,183.0278,37975.0
2025-04-10 11:10:00,184.03,184.5,184.03,184.21,17218.0,183.0278,183.4952,183.0278,183.2068,17218.0
2025-04-10 11:15:00,184.39,185.33,184.35,184.78,29216.0,183.3858,184.3207,183.3461,183.7737,29216.0
2025-04-10 11:20:00,185.13,185.37,184.45,184.56,52953.0,184.1218,184.3605,183.4455,183.5549,52953.0
2025-04-10 11:25:00,184.51,184.68,184.0,184.05,25837.0,183.5052,183.6743,182.998,183.0477,25837.0
2025-04-10 11:30:00,184.21,184.22,183.26,183.48,56753.0,183.2068,183.2168,182.262,182.4808,56753.0
2025-04-10 11:35:00,183.48,183.96,183.26,183.43,52733.0,182.4808,182.9582,182.262,182.4311,52733.0
2025-04-10 11:40:00,183.62,183.96,182.85,182.85,32356.0,182.62,182.9582,181.8542,181.8542,32356.0
2025-04-10 11:45:00,182.84,183.86,182.67,183.36,22796.0,181.8443,182.8587,181.6752,182.3615,22796.0
2025-04-10 11:50:00,183.32,183.44,182.96,183.15,30794.0,182.3217,182.441,181.9636,182.1526,30794.0
2025-04-10 11:55:00,183.15,183.15,181.28,181.71,38362.0,182.1526,182.1526,180.2928,180.7204,38362.0
2025-04-10 12:00:00,181.74,182.1,179.4,180.33,58432.0,180.7503,181.1083,178.423,179.348,58432.0
2025-04-10 12:05:00,180.33,181.57,179.91,181.28,48252.0,179.348,180.5812,178.9302,180.2928,48252.0
2025-04-10 12:10:00,181.27,182.05,181.13,181.62,27393.0,180.2828,181.0586,180.1436,180.6309,27393.0
2025-04-10 12:15:00,181.64,181.64,180.37,180.46,25815.0,180.6508,180.6508,179.3877,179.4772,25815.0
2025-04-10 12:20:00,180.47,180.71,180.13,180.33,22681.0,179.4872,179.7259,179.149,179.348,22681.0
2025-04-10 12:25:00,180.33,181.34,179.88,180.46,46122.0,179.348,180.3525,178.9004,179.4772,46122.0
2025-04-10 12:30:00,180.69,181.87,180.6,181.0,68067.0,179.706,180.8796,179.6165,180.0143,68067.0
2025-04-10 12:35:00,181.06,182.54,180.77,182.21,15811.0,180.074,181.5459,179.7856,181.2177,15811.0
2025-04-10 12:40:00,182.25,182.34,181.46,182.06,15102.0,181.2575,181.347,180.4718,181.0685,15102.0
2025-04-10 12:45:00,182.18,182.51,181.3,182.18,15129.0,181.1879,181.5161,180.3127,181.1879,15129.0
2025-04-10 12:50:00,182.27,182.48,181.94,182.24,39979.0,181.2774,181.4862,180.9492,181.2476,39979.0
2025-04-10 12:55:00,182.23,183.03,182.09,183.03,21272.0,181.2376,182.0333,181.0984,182.0333,21272.0
2025-04-10 13:00:00,182.79,183.2,182.12,182.33,21669.0,181.7946,182.2023,181.1282,181.3371,21669.0
2025-04-10 13:05:00,182.32,182.32,181.04,181.04,15570.0,181.3271,181.3271,180.0541,180.0541,15570.0
2025-04-10 13:10:00,181.24,181.24,179.6,179.91,16952.0,180.253,180.253,178.6219,178.9302,16952.0
2025-04-10 13:15:00,179.91,180.65,179.9,180.19,20384.0,178.9302,179.6662,178.9203,179.2087,20384.0
2025-04-10 13:20:00,180.19,180.54,179.48,180.19,36273.0,179.2087,179.5568,178.5026,179.2087,36273.0
2025-04-10 13:25:00,180.31,181.47,180.31,181.47,14425.0,179.3281,180.4817,179.3281,180.4817,14425.0
2025-04-10 13:30:00,181.39,181.81,181.32,181.61,20845.0,180.4022,180.8199,180.3326,180.621,20845.0
2025-04-10 13:35:00,181.52,182.2,181.5,181.65,33510.0,180.5315,181.2078,180.5116,180.6608,33510.0
2025-04-10 13:40:00,181.59,182.45,181.37,182.37,40764.0,180.6011,181.4564,180.3823,181.3768,40764.0
2025-04-10 13:45:00,182.37,183.73,182.15,182.61,42816.0,181.3768,182.7294,181.158,181.6155,42816.0
2025-04-10 13:50:00,182.51,183.32,182.27,182.97,31269.0,181.5161,182.3217,181.2774,181.9736,31269.0
2025-04-10 13:55:00,183.25,184.76,182.79,184.55,42329.0,182.2521,183.7538,181.7946,183.545,42329.0
2025-04-10 14:00:00,184.58,185.36,184.2,184.2,65019.0,183.5748,184.3506,183.1969,183.1969,65019.0
2025-04-10 14:05:00,184.27,184.54,183.45,183.69,22218.0,183.2665,183.535,182.451,182.6897,22218.0
2025-04-10 14:10:00,183.58,183.59,182.59,182.76,27507.0,182.5803,182.5902,181.5956,181.7647,27507.0
2025-04-10 14:15:00,182.71,183.9,182.7,183.65,58109.0,181.715,182.8985,181.7051,182.6499,58109.0
2025-04-10 14:20:00,183.82,184.78,183.65,184.66,21679.0,182.819,183.7737,182.6499,183.6544,21679.0
2025-04-10 14:25:00,184.58,185.09,184.15,185.03,35816.0,183.5748,184.082,183.1472,184.0224,35816.0
2025-04-10 14:30:00,185.05,185.61,184.64,184.64,85789.0,184.0423,184.5992,183.6345,183.6345,85789.0
2025-04-10 14:35:00,184.87,185.08,184.52,184.88,27279.0,183.8632,184.0721,183.5151,183.8732,27279.0
2025-04-10 14:40:00,184.88,185.17,184.67,184.93,38297.0,183.8732,184.1616,183.6643,183.9229,38297.0
2025-04-10 14:45:00,184.93,185.14,184.21,184.86,34218.0,183.9229,184.1318,183.2068,183.8533,34218.0
2025-04-10 14:50:00,184.93,185.16,184.15,184.16,17766.0,183.9229,184.1517,183.1472,183.1571,17766.0
2025-04-10 14:55:00,184.14,184.85,183.88,184.22,24946.0,183.1372,183.8433,182.8786,183.2168,24946.0
2025-04-10 15:00:00,184.22,185.75,183.99,185.09,28541.0,183.2168,184.7384,182.988,184.082,28541.0
2025-04-10 15:05:00,184.98,185.09,184.1,184.2,27425.0,183.9726,184.082,183.0974,183.1969,27425.0
2025-04-10 15:10:00,184.24,185.06,184.02,184.54,36199.0,183.2367,184.0522,183.0179,183.535,36199.0
2025-04-10 15:15:00,184.74,185.09,184.09,185.04,31112.0,183.7339,184.082,183.0875,184.0323,31112.0
2025-04-10 15:20:00,184.94,185.29,184.42,184.59,69390.0,183.9329,184.2809,183.4157,183.5848,69390.0
2025-04-10 15:25:00,184.66,184.83,183.96,184.13,34150.0,183.6544,183.8235,182.9582,183.1273,34150.0
2025-04-10 15:30:00,184.09,184.36,183.77,183.89,41815.0,183.0875,183.356,182.7692,182.8886,41815.0
2025-04-10 15:35:00,183.89,183.95,183.15,183.28,32066.0,182.8886,182.9482,182.1526,182.2819,32066.0
2025-04-10 15:40:00,183.35,183.71,182.65,182.77,45109.0,182.3515,182.7096,181.6553,181.7747,45109.0
2025-04-10 15:45:00,182.78,184.12,182.76,183.75,63899.0,181.7846,183.1173,181.7647,182.7493,63899.0
2025-04-10 15:50:00,183.51,184.68,183.31,184.41,97948.0,182.5106,183.6743,182.3117,183.4057,97948.0
2025-04-10 15:55:00,184.22,184.87,183.72,184.7,303363.0,183.2168,183.8632,182.7195,183.6942,303363.0
2025-04-11 09:30:00,180.88,184.0,179.08,181.17,53192.0,179.895,182.998,178.1048,180.1834,53192.0
2025-04-11 09:35:00,181.84,181.93,179.51,181.55,17892.0,180.8497,180.9392,178.5324,180.5613,17892.0
2025-04-11 09:40:00,181.45,181.58,180.55,180.65,26207.0,180.4619,180.5912,179.5668,179.6662,26207.0
2025-04-11 09:45:00,180.64,182.0,180.38,181.02,55799.0,179.6563,181.0089,179.3977,180.0342,55799.0
2025-04-11 09:50:00,180.92,182.68,180.91,181.73,18017.0,179.9347,181.6852,179.9248,180.7403,18017.0
2025-04-11 09:55:00,181.66,181.89,180.7,180.71,6913.0,180.6707,180.8995,179.7159,179.7259,6913.0
2025-04-11 10:00:00,180.58,181.63,180.25,181.59,27019.0,179.5966,180.6409,179.2684,180.6011,27019.0
2025-04-11 10:05:00,181.56,182.57,181.54,182.3,5758.0,180.5713,181.5758,180.5514,181.3072,5758.0
2025-04-11 10:10:00,182.1,182.34,181.21,182.34,61701.0,181.1083,181.347,180.2232,181.347,61701.0
2025-04-11 10:15:00,182.66,183.03,182.0,182.0,45692.0,181.6653,182.0333,181.0089,181.0089,45692.0
2025-04-11 10:20:00,182.0,182.28,181.09,181.09,15927.0,181.0089,181.2873,180.1038,180.1038,15927.0
2025-04-11 10:25:00,181.3,181.81,180.07,180.29,37432.0,180.3127,180.8199,179.0894,179.3082,37432.0
2025-04-11 10:30:00,180.67,182.03,180.25,181.5,34255.0,179.6861,181.0387,179.2684,180.5116,34255.0
2025-04-11 10:35:00,181.6,182.95,181.6,182.58,75393.0,180.611,181.9537,180.611,181.5857,75393.0
2025-04-11 10:40:00,182.74,183.27,182.49,182.86,14736.0,181.7448,182.2719,181.4962,181.8642,14736.0
2025-04-11 10:45:00,182.9,183.38,182.71,183.37,15323.0,181.904,182.3813,181.715,182.3714,15323.0
2025-04-11 10:50:00,183.12,183.55,182.74,182.93,19715.0,182.1228,182.5504,181.7448,181.9338,19715.0
2025-04-11 10:55:00,182.9,183.36,182.88,182.92,6405.0,181.904,182.3615,181.8841,181.9239,6405.0
2025-04-11 11:00:00,182.92,183.7,182.79,182.8,7308.0,181.9239,182.6996,181.7946,181.8045,7308.0
2025-04-11 11:05:00,182.67,182.91,182.3,182.59,8749.0,181.6752,181.9139,181.3072,181.5956,8749.0
2025-04-11 11:10:00,182.46,183.03,182.4,182.4,11538.0,181.4664,182.0333,181.4067,181.4067,11538.0
2025-04-11 11:15:00,182.52,183.16,182.24,183.03,12892.0,181.526,182.1625,181.2476,182.0333,12892.0
2025-04-11 11:20:00,183.03,183.17,182.25,182.4,12998.0,182.0333,182.1725,181.2575,181.4067,12998.0
2025-04-11 11:25:00,182.35,182.88,182.2,182.74,62694.0,181.357,181.8841,181.2078,181.7448,62694.0
2025-04-11 11:30:00,182.74,182.97,182.33,182.86,88817.0,181.7448,181.9736,181.3371,181.8642,88817.0
2025-04-11 11:35:00,182.88,183.12,182.4,183.12,20173.0,181.8841,182.1228,181.4067,182.1228,20173.0
2025-04-11 11:40:00,182.9,183.34,182.84,183.33,10928.0,181.904,182.3416,181.8443,182.3316,10928.0
2025-04-11 11:45:00,183.12,184.6,183.12,184.34,17906.0,182.1228,183.5947,182.1228,183.3361,17906.0
2025-04-11 11:50:00,184.54,184.7,184.19,184.44,11687.0,183.535,183.6942,183.1869,183.4356,11687.0
2025-04-11 11:55:00,184.42,184.63,184.22,184.55,9796.0,183.4157,183.6245,183.2168,183.545,9796.0
2025-04-11 12:00:00,184.4,185.0,184.39,184.92,13034.0,183.3958,183.9925,183.3858,183.913,13034.0
2025-04-11 12:05:00,185.0,185.01,184.51,184.55,13827.0,183.9925,184.0025,183.5052,183.545,13827.0
2025-04-11 12:10:00,184.55,184.83,184.53,184.71,8608.0,183.545,183.8235,183.5251,183.7041,8608.0
2025-04-11 12:15:00,184.71,184.8,184.47,184.69,10699.0,183.7041,183.7936,183.4654,183.6842,10699.0
2025-04-11 12:20:00,184.59,184.68,184.21,184.53,13425.0,183.5848,183.6743,183.2068,183.5251,13425.0
2025-04-11 12:25:00,184.37,184.71,184.13,184.59,13587.0,183.366,183.7041,183.1273,183.5848,13587.0
2025-04-11 12:30:00,184.59,185.17,184.52,185.0,11082.0,183.5848,184.1616,183.5151,183.9925,11082.0
2025-04-11 12:35:00,185.0,185.37,184.88,185.14,24810.0,183.9925,184.3605,183.8732,184.1318,24810.0
2025-04-11 12:40:00,185.11,185.23,184.91,185.16,13124.0,184.1019,184.2213,183.903,184.1517,13124.0
2025-04-11 12:45:00,185.04,185.67,184.9,185.47,47589.0,184.0323,184.6589,183.8931,184.46,47589.0
2025-04-11 12:50:00,185.58,185.58,184.87,185.23,21701.0,184.5694,184.5694,183.8632,184.2213,21701.0
2025-04-11 12:55:00,185.0,185.32,184.75,184.95,12960.0,183.9925,184.3108,183.7439,183.9428,12960.0
2025-04-11 13:00:00,184.99,185.46,184.62,185.4,8882.0,183.9826,184.45,183.6146,184.3903,8882.0
2025-04-11 13:05:00,185.32,185.49,184.79,185.0,23299.0,184.3108,184.4799,183.7837,183.9925,23299.0
2025-04-11 13:10:00,184.82,184.84,184.45,184.59,12350.0,183.8135,183.8334,183.4455,183.5848,12350.0
2025-04-11 13:15:00,184.73,184.83,184.24,184.54,9428.0,183.724,183.8235,183.2367,183.535,9428.0
2025-04-11 13:20:00,184.53,184.91,184.41,184.53,8862.0,183.5251,183.903,183.4057,183.5251,8862.0
2025-04-11 13:25:00,184.53,184.61,184.21,184.3,13398.0,183.5251,183.6046,183.2068,183.2963,13398.0
2025-04-11 13:30:00,184.4,184.64,184.15,184.29,7344.0,183.3958,183.6345,183.1472,183.2864,7344.0
2025-04-11 13:35:00,184.43,185.05,184.16,184.98,18295.0,183.4256,184.0423,183.1571,183.9726,18295.0
2025-04-11 13:40:00,184.9,186.39,184.9,186.12,58571.0,183.8931,185.375,183.8931,185.1064,58571.0
2025-04-11 13:45:00,186.0,186.75,185.88,186.42,16767.0,184.9871,185.733,184.8677,185.4048,16767.0
2025-04-11 13:50:00,186.42,187.2,186.31,187.16,24123.0,185.4048,186.1805,185.2954,186.1408,24123.0
2025-04-11 13:55:00,186.96,187.02,186.14,186.42,29814.0,185.9419,186.0015,185.1263,185.4048,29814.0
2025-04-11 14:00:00,186.62,187.08,186.27,187.0,32678.0,185.6037,186.0612,185.2556,185.9816,32678.0
2025-04-11 14:05:00,187.0,187.01,186.41,186.58,36247.0,185.9816,185.9916,185.3948,185.5639,36247.0
2025-04-11 14:10:00,186.53,187.34,186.41,186.94,42349.0,185.5142,186.3198,185.3948,185.922,42349.0
2025-04-11 14:15:00,186.82,187.0,185.95,186.0,21958.0,185.8026,185.9816,184.9374,184.9871,21958.0
2025-04-11 14:20:00,186.0,186.01,185.36,185.93,27829.0,184.9871,184.997,184.3506,184.9175,27829.0
2025-04-11 14:25:00,186.08,186.22,185.44,185.78,12711.0,185.0666,185.2059,184.4301,184.7683,12711.0
2025-04-11 14:30:00,185.74,185.84,185.38,185.51,16179.0,184.7285,184.828,184.3705,184.4997,16179.0
2025-04-11 14:35:00,185.51,185.93,185.4,185.66,48410.0,184.4997,184.9175,184.3903,184.6489,48410.0
2025-04-11 14:40:00,185.82,185.94,185.42,185.61,20752.0,184.8081,184.9274,184.4102,184.5992,20752.0
2025-04-11 14:45:00,185.64,186.23,185.54,185.95,28553.0,184.629,185.2158,184.5296,184.9374,28553.0
2025-04-11 14:50:00,185.83,185.83,185.3,185.47,21278.0,184.818,184.818,184.2909,184.46,21278.0
2025-04-11 14:55:00,185.31,185.56,184.95,185.16,13138.0,184.3008,184.5495,183.9428,184.1517,13138.0
2025-04-11 15:00:00,185.19,185.62,185.08,185.48,29814.0,184.1815,184.6091,184.0721,184.4699,29814.0
2025-04-11 15:05:00,185.56,185.88,185.34,185.74,19608.0,184.5495,184.8677,184.3307,184.7285,19608.0
2025-04-11 15:10:00,185.74,186.26,185.49,185.5,42726.0,184.7285,185.2457,184.4799,184.4898,42726.0
2025-04-11 15:15:00,185.62,185.66,185.25,185.52,20174.0,184.6091,184.6489,184.2412,184.5097,20174.0
2025-04-11 15:20:00,185.47,185.59,185.13,185.52,19542.0,184.46,184.5793,184.1218,184.5097,19542.0
2025-04-11 15:25:00,185.48,185.83,185.38,185.78,37798.0,184.4699,184.818,184.3705,184.7683,37798.0
2025-04-11 15:30:00,185.76,185.78,185.38,185.64,29741.0,184.7484,184.7683,184.3705,184.629,29741.0
2025-04-11 15:35:00,185.58,185.93,185.45,185.85,33950.0,184.5694,184.9175,184.4401,184.8379,33950.0
2025-04-11 15:40:00,186.04,186.04,185.43,185.87,50280.0,185.0269,185.0269,184.4202,184.8578,50280.0
2025-04-11 15:45:00,185.87,185.95,185.6,185.66,37881.0,184.8578,184.9374,184.5893,184.6489,37881.0
2025-04-11 15:50:00,185.78,185.91,185.17,185.34,86848.0,184.7683,184.8976,184.1616,184.3307,86848.0
2025-04-11 15:55:00,185.34,185.79,185.31,185.55,190601.0,184.3307,184.7782,184.3008,184.5395,190601.0
2025-04-14 09:30:00,186.77,187.0,184.01,186.36,40470.0,185.7529,185.9816,183.0079,185.3451,40470.0
2025-04-14 09:35:00,186.37,187.65,186.36,187.33,9748.0,185.3551,186.6281,185.3451,186.3098,9748.0
2025-04-14 09:40:00,187.34,189.78,187.0,189.46,33389.0,186.3198,188.7465,185.9816,188.4282,33389.0
2025-04-14 09:45:00,189.21,189.47,187.35,187.9,39337.0,188.1796,188.4382,186.3297,186.8767,39337.0
2025-04-14 09:50:00,188.02,188.02,186.69,186.84,11599.0,186.9961,186.9961,185.6733,185.8225,11599.0
2025-04-14 09:55:00,186.84,187.19,186.21,186.5,9728.0,185.8225,186.1706,185.1959,185.4844,9728.0
2025-04-14 10:00:00,186.61,187.41,185.96,187.41,24826.0,185.5938,186.3894,184.9473,186.3894,24826.0
2025-04-14 10:05:00,187.48,187.58,186.6,186.8,11308.0,186.459,186.5585,185.5838,185.7827,11308.0
2025-04-14 10:10:00,186.72,187.45,186.54,187.19,9034.0,185.7032,186.4292,185.5241,186.1706,9034.0
2025-04-14 10:15:00,187.18,187.2,186.63,186.8,8454.0,186.1607,186.1805,185.6136,185.7827,8454.0
2025-04-14 10:20:00,186.82,187.38,186.8,187.0,9466.0,185.8026,186.3596,185.7827,185.9816,9466.0
2025-04-14 10:25:00,187.13,187.8,186.99,187.53,8608.0,186.1109,186.7773,185.9717,186.5087,8608.0
2025-04-14 10:30:00,187.54,187.88,187.03,187.51,11244.0,186.5187,186.8568,186.0115,186.4889,11244.0
2025-04-14 10:35:00,187.39,187.65,187.23,187.58,6417.0,186.3695,186.6281,186.2104,186.5585,6417.0
2025-04-14 10:40:00,187.41,187.68,187.11,187.11,8126.0,186.3894,186.6579,186.091,186.091,8126.0
2025-04-14 10:45:00,187.31,187.68,187.3,187.58,7313.0,186.2899,186.6579,186.28,186.5585,7313.0
2025-04-14 10:50:00,187.74,188.13,187.59,187.96,11342.0,186.7176,187.1055,186.5684,186.9364,11342.0
2025-04-14 10:55:00,187.83,188.04,187.16,188.04,19184.0,186.8071,187.016,186.1408,187.016,19184.0
2025-04-14 11:00:00,187.85,187.97,187.44,187.47,8473.0,186.827,186.9464,186.4192,186.4491,8473.0
2025-04-14 11:05:00,187.64,187.88,187.28,187.76,6382.0,186.6181,186.8568,186.2601,186.7375,6382.0
2025-04-14 11:10:00,187.79,187.91,187.45,187.91,5978.0,186.7673,186.8867,186.4292,186.8867,5978.0
2025-04-14 11:15:00,187.92,188.2,187.63,187.63,9842.0,186.8966,187.1751,186.6082,186.6082,9842.0
2025-04-14 11:20:00,187.58,187.79,187.32,187.32,9001.0,186.5585,186.7673,186.2999,186.2999,9001.0
2025-04-14 11:25:00,187.19,187.32,186.86,187.32,22373.0,186.1706,186.2999,185.8424,186.2999,22373.0
2025-04-14 11:30:00,187.18,187.5,187.04,187.27,10625.0,186.1607,186.4789,186.0214,186.2502,10625.0
2025-04-14 11:35:00,187.25,187.29,186.76,186.86,8542.0,186.2303,186.2701,185.7429,185.8424,8542.0
2025-04-14 11:40:00,186.86,186.95,186.54,186.92,9384.0,185.8424,185.9319,185.5241,185.9021,9384.0
2025-04-14 11:45:00,186.8,186.82,186.0,186.02,8531.0,185.7827,185.8026,184.9871,185.007,8531.0
2025-04-14 11:50:00,186.12,186.49,185.97,186.49,10391.0,185.1064,185.4744,184.9572,185.4744,10391.0
2025-04-14 11:55:00,186.48,186.77,186.38,186.55,10256.0,185.4645,185.7529,185.365,185.5341,10256.0
2025-04-14 12:00:00,186.49,186.82,186.38,186.82,11504.0,185.4744,185.8026,185.365,185.8026,11504.0
2025-04-14 12:05:00,186.78,186.96,186.57,186.58,9061.0,185.7628,185.9419,185.554,185.5639,9061.0
2025-04-14 12:10:00,186.69,186.96,186.38,186.96,8906.0,185.6733,185.9419,185.365,185.9419,8906.0
2025-04-14 12:15:00,186.89,187.22,186.87,187.05,6311.0,185.8722,186.2004,185.8523,186.0314,6311.0
2025-04-14 12:20:00,187.08,187.4,187.04,187.26,8147.0,186.0612,186.3795,186.0214,186.2402,8147.0
2025-04-14 12:25:00,187.17,187.23,186.89,187.19,5224.0,186.1507,186.2104,185.8722,186.1706,5224.0
2025-04-14 12:30:00,187.19,187.39,186.82,187.3,7374.0,186.1706,186.3695,185.8026,186.28,7374.0
2025-04-14 12:35:00,187.25,187.76,187.15,187.58,7313.0,186.2303,186.7375,186.1308,186.5585,7313.0
2025-04-14 12:40:00,187.6,187.94,187.51,187.94,6278.0,186.5784,186.9165,186.4889,186.9165,6278.0
2025-04-14 12:45:00,187.81,188.06,187.81,187.92,7115.0,186.7872,187.0359,186.7872,186.8966,7115.0
2025-04-14 12:50:00,187.98,187.98,187.44,187.68,7828.0,186.9563,186.9563,186.4192,186.6579,7828.0
2025-04-14 12:55:00,187.68,187.75,186.96,187.12,13666.0,186.6579,186.7275,185.9419,186.101,13666.0
2025-04-14 13:00:00,186.97,187.34,186.42,186.58,42123.0,185.9518,186.3198,185.4048,185.5639,42123.0
2025-04-14 13:05:00,186.58,186.88,186.57,186.86,16224.0,185.5639,185.8623,185.554,185.8424,16224.0
2025-04-14 13:10:00,186.96,187.3,186.85,187.19,6907.0,185.9419,186.28,185.8325,186.1706,6907.0
2025-04-14 13:15:00,187.17,187.19,186.87,187.13,9215.0,186.1507,186.1706,185.8523,186.1109,9215.0
2025-04-14 13:20:00,187.29,187.3,186.99,187.18,5182.0,186.2701,186.28,185.9717,186.1607,5182.0
2025-04-14 13:25:00,187.19,187.32,186.92,187.25,10564.0,186.1706,186.2999,185.9021,186.2303,10564.0
2025-04-14 13:30:00,187.4,187.5,187.02,187.17,19565.0,186.3795,186.4789,186.0015,186.1507,19565.0
2025-04-14 13:35:00,187.25,187.32,187.06,187.13,9043.0,186.2303,186.2999,186.0413,186.1109,9043.0
2025-04-14 13:40:00,187.14,187.35,186.92,186.99,8789.0,186.1209,186.3297,185.9021,185.9717,8789.0
2025-04-14 13:45:00,187.02,187.26,186.76,187.03,4828.0,186.0015,186.2402,185.7429,186.0115,4828.0
2025-04-14 13:50:00,187.03,187.77,187.03,187.45,15521.0,186.0115,186.7474,186.0115,186.4292,15521.0
2025-04-14 13:55:00,187.58,187.88,187.41,187.58,14188.0,186.5585,186.8568,186.3894,186.5585,14188.0
2025-04-14 14:00:00,187.58,187.86,187.57,187.77,10683.0,186.5585,186.837,186.5485,186.7474,10683.0
2025-04-14 14:05:00,187.87,187.93,187.72,187.93,8945.0,186.8469,186.9066,186.6977,186.9066,8945.0
2025-04-14 14:10:00,187.81,187.93,187.45,187.47,11232.0,186.7872,186.9066,186.4292,186.4491,11232.0
2025-04-14 14:15:00,187.47,187.92,187.47,187.57,7188.0,186.4491,186.8966,186.4491,186.5485,7188.0
2025-04-14 14:20:00,187.65,187.74,187.52,187.7,4191.0,186.6281,186.7176,186.4988,186.6778,4191.0
2025-04-14 14:25:00,187.7,187.77,187.52,187.7,8903.0,186.6778,186.7474,186.4988,186.6778,8903.0
2025-04-14 14:30:00,187.59,187.98,187.55,187.8,21524.0,186.5684,186.9563,186.5286,186.7773,21524.0
2025-04-14 14:35:00,187.69,187.8,187.08,187.09,41242.0,186.6679,186.7773,186.0612,186.0711,41242.0
2025-04-14 14:40:00,187.19,187.43,187.08,187.43,11369.0,186.1706,186.4093,186.0612,186.4093,11369.0
2025-04-14 14:45:00,187.34,187.43,187.11,187.15,10397.0,186.3198,186.4093,186.091,186.1308,10397.0
2025-04-14 14:50:00,187.16,187.33,187.1,187.28,7674.0,186.1408,186.3098,186.0811,186.2601,7674.0
2025-04-14 14:55:00,187.31,187.47,187.21,187.32,9707.0,186.2899,186.4491,186.1905,186.2999,9707.0
2025-04-14 15:00:00,187.35,187.45,187.17,187.28,8518.0,186.3297,186.4292,186.1507,186.2601,8518.0
2025-04-14 15:05:00,187.28,187.47,187.28,187.37,7297.0,186.2601,186.4491,186.2601,186.3496,7297.0
2025-04-14 15:10:00,187.32,187.5,187.23,187.25,7936.0,186.2999,186.4789,186.2104,186.2303,7936.0
2025-04-14 15:15:00,187.19,187.33,186.98,187.05,22256.0,186.1706,186.3098,185.9617,186.0314,22256.0
2025-04-14 15:20:00,187.05,187.5,186.89,187.31,10743.0,186.0314,186.4789,185.8722,186.2899,10743.0
2025-04-14 15:25:00,187.34,187.73,187.24,187.63,13686.0,186.3198,186.7077,186.2203,186.6082,13686.0
2025-04-14 15:30:00,187.54,187.83,187.39,187.82,11014.0,186.5187,186.8071,186.3695,186.7972,11014.0
2025-04-14 15:35:00,187.75,187.82,187.54,187.71,19757.0,186.7275,186.7972,186.5187,186.6878,19757.0
2025-04-14 15:40:00,187.78,188.4,187.72,188.18,14147.0,186.7574,187.374,186.6977,187.1552,14147.0
2025-04-14 15:45:00,188.14,188.47,187.85,188.36,26506.0,187.1154,187.4436,186.827,187.3342,26506.0
2025-04-14 15:50:00,188.19,188.36,187.7,187.85,30967.0,187.1652,187.3342,186.6778,186.827,30967.0
2025-04-14 15:55:00,187.96,187.96,187.07,187.41,106061.0,186.9364,186.9364,186.0513,186.3894,106061.0
2025-04-15 09:30:00,187.2,187.38,185.02,185.73,26576.0,186.1805,186.3596,184.0124,184.7185,26576.0
2025-04-15 09:35:00,185.97,186.97,185.97,186.5,4295.0,184.9572,185.9518,184.9572,185.4844,4295.0
2025-04-15 09:40:00,186.51,187.36,186.51,187.01,28857.0,185.4943,186.3397,185.4943,185.9916,28857.0
2025-04-15 09:45:00,187.0,187.65,186.91,187.46,9241.0,185.9816,186.6281,185.8921,186.4391,9241.0
2025-04-15 09:50:00,187.18,187.63,187.18,187.18,2991.0,186.1607,186.6082,186.1607,186.1607,2991.0
2025-04-15 09:55:00,187.48,187.65,187.11,187.17,8140.0,186.459,186.6281,186.091,186.1507,8140.0
2025-04-15 10:00:00,187.16,187.29,186.93,186.94,8315.0,186.1408,186.2701,185.912,185.922,8315.0
2025-04-15 10:05:00,186.96,187.18,186.74,187.05,8010.0,185.9419,186.1607,185.723,186.0314,8010.0
2025-04-15 10:10:00,187.22,187.62,187.11,187.14,7618.0,186.2004,186.5983,186.091,186.1209,7618.0
2025-04-15 10:15:00,187.1,187.41,186.98,187.29,4593.0,186.0811,186.3894,185.9617,186.2701,4593.0
2025-04-15 10:20:00,187.27,187.43,186.93,187.17,10518.0,186.2502,186.4093,185.912,186.1507,10518.0
2025-04-15 10:25:00,187.17,187.57,187.17,187.25,5435.0,186.1507,186.5485,186.1507,186.2303,5435.0
2025-04-15 10:30:00,187.26,187.39,187.1,187.2,8653.0,186.2402,186.3695,186.0811,186.1805,8653.0
2025-04-15 10:35:00,187.23,187.35,187.11,187.15,2355.0,186.2104,186.3297,186.091,186.1308,2355.0
2025-04-15 10:40:00,187.08,187.55,187.04,187.55,6442.0,186.0612,186.5286,186.0214,186.5286,6442.0
2025-04-15 10:45:00,187.46,187.6,186.95,187.06,17869.0,186.4391,186.5784,185.9319,186.0413,17869.0
2025-04-15 10:50:00,187.16,187.3,186.65,186.89,15338.0,186.1408,186.28,185.6335,185.8722,15338.0
2025-04-15 10:55:00,186.79,187.1,186.58,186.58,9962.0,185.7728,186.0811,185.5639,185.5639,9962.0
2025-04-15 11:00:00,186.52,186.67,186.28,186.53,18601.0,185.5042,185.6534,185.2656,185.5142,18601.0
2025-04-15 11:05:00,186.53,186.61,185.69,185.72,22816.0,185.5142,185.5938,184.6788,184.7086,22816.0
2025-04-15 11:10:00,185.69,186.08,185.59,185.84,16944.0,184.6788,185.0666,184.5793,184.828,16944.0
2025-04-15 11:15:00,185.89,186.0,185.51,185.75,12461.0,184.8777,184.9871,184.4997,184.7384,12461.0
2025-04-15 11:20:00,185.68,185.92,185.57,185.57,12791.0,184.6688,184.9075,184.5594,184.5594,12791.0
2025-04-15 11:25:00,185.54,185.54,184.83,184.9,8261.0,184.5296,184.5296,183.8235,183.8931,8261.0
2025-04-15 11:30:00,184.9,185.01,184.73,184.81,8657.0,183.8931,184.0025,183.724,183.8036,8657.0
2025-04-15 11:35:00,184.73,185.24,184.72,185.24,9607.0,183.724,184.2312,183.7141,184.2312,9607.0
2025-04-15 11:40:00,185.21,185.26,185.07,185.14,7771.0,184.2014,184.2511,184.0621,184.1318,7771.0
2025-04-15 11:45:00,185.13,185.34,184.96,185.05,6019.0,184.1218,184.3307,183.9527,184.0423,6019.0
2025-04-15 11:50:00,185.12,185.54,184.96,185.53,5890.0,184.1119,184.5296,183.9527,184.5196,5890.0
2025-04-15 11:55:00,185.35,185.66,185.32,185.48,4347.0,184.3406,184.6489,184.3108,184.4699,4347.0
2025-04-15 12:00:00,185.46,185.73,185.46,185.71,7244.0,184.45,184.7185,184.45,184.6987,7244.0
2025-04-15 12:05:00,185.62,185.75,185.54,185.72,8929.0,184.6091,184.7384,184.5296,184.7086,8929.0
2025-04-15 12:10:00,185.69,185.81,185.55,185.71,7320.0,184.6788,184.7981,184.5395,184.6987,7320.0
2025-04-15 12:15:00,185.71,185.76,185.49,185.5,10618.0,184.6987,184.7484,184.4799,184.4898,10618.0
2025-04-15 12:20:00,185.56,185.99,185.46,185.99,12677.0,184.5495,184.9771,184.45,184.9771,12677.0
2025-04-15 12:25:00,186.0,186.08,185.76,185.76,5130.0,184.9871,185.0666,184.7484,184.7484,5130.0
2025-04-15 12:30:00,185.75,186.01,185.74,185.74,4502.0,184.7384,184.997,184.7285,184.7285,4502.0
2025-04-15 12:35:00,185.83,185.83,185.66,185.66,3200.0,184.818,184.818,184.6489,184.6489,3200.0
2025-04-15 12:40:00,185.66,185.69,185.47,185.59,6597.0,184.6489,184.6788,184.46,184.5793,6597.0
2025-04-15 12:45:00,185.61,185.82,185.61,185.73,3922.0,184.5992,184.8081,184.5992,184.7185,3922.0
2025-04-15 12:50:00,185.75,185.75,185.16,185.33,10120.0,184.7384,184.7384,184.1517,184.3207,10120.0
2025-04-15 12:55:00,185.33,185.38,185.17,185.25,4357.0,184.3207,184.3705,184.1616,184.2412,4357.0
2025-04-15 13:00:00,185.18,185.46,185.13,185.38,5677.0,184.1715,184.45,184.1218,184.3705,5677.0
2025-04-15 13:05:00,185.28,185.38,185.05,185.17,3821.0,184.271,184.3705,184.0423,184.1616,3821.0
2025-04-15 13:10:00,185.01,185.16,184.98,184.98,3309.0,184.0025,184.1517,183.9726,183.9726,3309.0
2025-04-15 13:15:00,184.95,184.98,184.8,184.9,3136.0,183.9428,183.9726,183.7936,183.8931,3136.0
2025-04-15 13:20:00,184.92,185.01,184.75,184.81,7767.0,183.913,184.0025,183.7439,183.8036,7767.0
2025-04-15 13:25:00,184.81,184.89,184.52,184.64,7708.0,183.8036,183.8831,183.5151,183.6345,7708.0
2025-04-15 13:30:00,184.72,184.84,184.66,184.72,6720.0,183.7141,183.8334,183.6544,183.7141,6720.0
2025-04-15 13:35:00,184.65,185.04,184.65,185.04,2376.0,183.6444,184.0323,183.6444,184.0323,2376.0
2025-04-15 13:40:00,185.11,185.2,184.91,184.97,2175.0,184.1019,184.1914,183.903,183.9627,2175.0
2025-04-15 13:45:00,184.87,184.99,184.76,184.98,1803.0,183.8632,183.9826,183.7538,183.9726,1803.0
2025-04-15 13:50:00,184.9,184.99,184.36,184.36,4517.0,183.8931,183.9826,183.356,183.356,4517.0
2025-04-15 13:55:00,184.36,184.5,184.13,184.4,6003.0,183.356,183.4952,183.1273,183.3958,6003.0
2025-04-15 14:00:00,184.32,184.34,184.05,184.14,7945.0,183.3162,183.3361,183.0477,183.1372,7945.0
2025-04-15 14:05:00,184.11,184.11,183.9,184.1,8955.0,183.1074,183.1074,182.8985,183.0974,8955.0
2025-04-15 14:10:00,184.05,184.11,183.95,184.06,4339.0,183.0477,183.1074,182.9482,183.0576,4339.0
2025-04-15 14:15:00,184.03,184.12,183.96,184.06,4844.0,183.0278,183.1173,182.9582,183.0576,4844.0
2025-04-15 14:20:00,184.13,184.39,183.97,184.19,10223.0,183.1273,183.3858,182.9681,183.1869,10223.0
2025-04-15 14:25:00,184.22,184.4,183.77,183.77,6997.0,183.2168,183.3958,182.7692,182.7692,6997.0
2025-04-15 14:30:00,183.79,184.13,183.79,183.99,7404.0,182.7891,183.1273,182.7891,182.988,7404.0
2025-04-15 14:35:00,183.99,184.04,183.85,183.89,4292.0,182.988,183.0378,182.8488,182.8886,4292.0
2025-04-15 14:40:00,183.91,183.97,183.71,183.93,7275.0,182.9085,182.9681,182.7096,182.9284,7275.0
2025-04-15 14:45:00,183.95,184.3,183.89,184.15,12965.0,182.9482,183.2963,182.8886,183.1472,12965.0
2025-04-15 14:50:00,184.2,184.64,184.18,184.64,12035.0,183.1969,183.6345,183.177,183.6345,12035.0
2025-04-15 14:55:00,184.57,184.7,184.53,184.63,11479.0,183.5649,183.6942,183.5251,183.6245,11479.0
2025-04-15 15:00:00,184.52,184.62,184.37,184.55,9434.0,183.5151,183.6146,183.366,183.545,9434.0
2025-04-15 15:05:00,184.49,184.51,184.29,184.32,3886.0,183.4853,183.5052,183.2864,183.3162,3886.0
2025-04-15 15:10:00,184.36,184.64,184.26,184.62,10033.0,183.356,183.6345,183.2566,183.6146,10033.0
2025-04-15 15:15:00,184.67,184.82,184.61,184.73,10306.0,183.6643,183.8135,183.6046,183.724,10306.0
2025-04-15 15:20:00,184.69,184.76,184.52,184.6,8499.0,183.6842,183.7538,183.5151,183.5947,8499.0
2025-04-15 15:25:00,184.65,184.79,184.5,184.68,12297.0,183.6444,183.7837,183.4952,183.6743,12297.0
2025-04-15 15:30:00,184.64,184.69,184.4,184.64,17508.0,183.6345,183.6842,183.3958,183.6345,17508.0
2025-04-15 15:35:00,184.56,184.63,184.07,184.49,17235.0,183.5549,183.6245,183.0676,183.4853,17235.0
2025-04-15 15:40:00,184.52,184.53,184.2,184.38,10797.0,183.5151,183.5251,183.1969,183.3759,10797.0
2025-04-15 15:45:00,184.37,184.54,184.09,184.36,22728.0,183.366,183.535,183.0875,183.356,22728.0
2025-04-15 15:50:00,184.15,184.47,183.79,183.99,20844.0,183.1472,183.4654,182.7891,182.988,20844.0
2025-04-15 15:55:00,183.89,184.12,183.56,183.8,92583.0,182.8886,183.1173,182.5604,182.7991,92583.0
2025-04-16 09:30:00,184.13,184.71,183.44,184.1,11545.0,183.1273,183.7041,182.441,183.0974,11545.0
2025-04-16 09:35:00,184.08,184.39,183.35,183.6,2470.0,183.0775,183.3858,182.3515,182.6001,2470.0
2025-04-16 09:40:00,183.98,184.43,183.66,184.02,1265.0,182.9781,183.4256,182.6598,183.0179,1265.0
2025-04-16 09:45:00,183.84,184.11,183.65,183.86,3327.0,182.8388,183.1074,182.6499,182.8587,3327.0
2025-04-16 09:50:00,183.87,183.93,183.57,183.67,4204.0,182.8687,182.9284,182.5703,182.6698,4204.0
2025-04-16 09:55:00,183.77,184.44,183.72,184.28,11461.0,182.7692,183.4356,182.7195,183.2764,11461.0
2025-04-16 10:00:00,184.28,185.1,184.09,185.04,4339.0,183.2764,184.092,183.0875,184.0323,4339.0
2025-04-16 10:05:00,185.0,185.06,184.24,184.24,4434.0,183.9925,184.0522,183.2367,183.2367,4434.0
2025-04-16 10:10:00,184.14,184.14,183.67,183.69,5975.0,183.1372,183.1372,182.6698,182.6897,5975.0
2025-04-16 10:15:00,183.7,183.71,183.43,183.68,4194.0,182.6996,182.7096,182.4311,182.6797,4194.0
2025-04-16 10:20:00,183.5,183.86,183.49,183.85,3336.0,182.5007,182.8587,182.4907,182.8488,3336.0
2025-04-16 10:25:00,183.73,184.22,183.72,184.17,5350.0,182.7294,183.2168,182.7195,183.167,5350.0
2025-04-16 10:30:00,184.25,184.73,184.08,184.28,5465.0,183.2466,183.724,183.0775,183.2764,5465.0
2025-04-16 10:35:00,184.29,184.85,184.19,184.85,2600.0,183.2864,183.8433,183.1869,183.8433,2600.0
2025-04-16 10:40:00,184.67,184.9,184.37,184.63,3390.0,183.6643,183.8931,183.366,183.6245,3390.0
2025-04-16 10:45:00,184.5,184.56,184.34,184.34,3462.0,183.4952,183.5549,183.3361,183.3361,3462.0
2025-04-16 10:50:00,184.3,184.48,183.89,183.89,3269.0,183.2963,183.4754,182.8886,182.8886,3269.0
2025-04-16 10:55:00,184.19,184.32,184.12,184.24,1576.0,183.1869,183.3162,183.1173,183.2367,1576.0
2025-04-16 11:00:00,184.27,184.63,184.27,184.58,23258.0,183.2665,183.6245,183.2665,183.5748,23258.0
2025-04-16 11:05:00,184.58,184.71,184.49,184.61,11736.0,183.5748,183.7041,183.4853,183.6046,11736.0
2025-04-16 11:10:00,184.61,184.67,184.38,184.38,20969.0,183.6046,183.6643,183.3759,183.3759,20969.0
2025-04-16 11:15:00,184.64,184.64,184.3,184.45,7593.0,183.6345,183.6345,183.2963,183.4455,7593.0
2025-04-16 11:20:00,184.33,184.77,184.28,184.74,5251.0,183.3262,183.7638,183.2764,183.7339,5251.0
2025-04-16 11:25:00,184.74,184.95,184.61,184.79,7037.0,183.7339,183.9428,183.6046,183.7837,7037.0
2025-04-16 11:30:00,184.79,184.79,184.54,184.64,4694.0,183.7837,183.7837,183.535,183.6345,4694.0
2025-04-16 11:35:00,184.67,184.8,184.45,184.67,7875.0,183.6643,183.7936,183.4455,183.6643,7875.0
2025-04-16 11:40:00,184.75,184.8,184.58,184.59,3193.0,183.7439,183.7936,183.5748,183.5848,3193.0
2025-04-16 11:45:00,184.81,184.81,184.49,184.53,3607.0,183.8036,183.8036,183.4853,183.5251,3607.0
2025-04-16 11:50:00,184.46,184.63,184.41,184.48,4317.0,183.4555,183.6245,183.4057,183.4754,4317.0
2025-04-16 11:55:00,184.42,184.52,184.18,184.26,4456.0,183.4157,183.5151,183.177,183.2566,4456.0
2025-04-16 12:00:00,184.33,184.33,184.1,184.23,3061.0,183.3262,183.3262,183.0974,183.2267,3061.0
2025-04-16 12:05:00,184.08,184.17,184.06,184.17,1485.0,183.0775,183.167,183.0576,183.167,1485.0
2025-04-16 12:10:00,184.16,184.44,184.06,184.33,2223.0,183.1571,183.4356,183.0576,183.3262,2223.0
2025-04-16 12:15:00,184.4,184.4,184.32,184.37,805.0,183.3958,183.3958,183.3162,183.366,805.0
2025-04-16 12:20:00,184.37,184.55,184.29,184.47,5413.0,183.366,183.545,183.2864,183.4654,5413.0
2025-04-16 12:25:00,184.56,184.6,184.29,184.34,5046.0,183.5549,183.5947,183.2864,183.3361,5046.0
2025-04-16 12:30:00,184.26,184.42,184.25,184.42,1850.0,183.2566,183.4157,183.2466,183.4157,1850.0
2025-04-16 12:35:00,184.51,184.51,184.12,184.19,5603.0,183.5052,183.5052,183.1173,183.1869,5603.0
2025-04-16 12:40:00,184.13,184.31,183.9,184.31,2142.0,183.1273,183.3063,182.8985,183.3063,2142.0
2025-04-16 12:45:00,184.23,184.3,184.09,184.24,2195.0,183.2267,183.2963,183.0875,183.2367,2195.0
2025-04-16 12:50:00,184.17,184.2,184.09,184.19,1030.0,183.167,183.1969,183.0875,183.1869,1030.0
2025-04-16 12:55:00,184.13,184.42,184.13,184.42,3871.0,183.1273,183.4157,183.1273,183.4157,3871.0
2025-04-16 13:00:00,184.43,184.54,184.24,184.39,5347.0,183.4256,183.535,183.2367,183.3858,5347.0
2025-04-16 13:05:00,184.39,184.7,184.37,184.69,3628.0,183.3858,183.6942,183.366,183.6842,3628.0
2025-04-16 13:10:00,184.69,185.28,184.58,185.28,3819.0,183.6842,184.271,183.5748,184.271,3819.0
2025-04-16 13:15:00,185.28,185.29,185.02,185.17,5759.0,184.271,184.2809,184.0124,184.1616,5759.0
2025-04-16 13:20:00,185.17,185.44,185.03,185.25,3676.0,184.1616,184.4301,184.0224,184.2412,3676.0
2025-04-16 13:25:00,185.16,185.23,185.03,185.09,2371.0,184.1517,184.2213,184.0224,184.082,2371.0
2025-04-16 13:30:00,185.05,185.06,184.27,184.56,3957.0,184.0423,184.0522,183.2665,183.5549,3957.0
2025-04-16 13:35:00,184.55,184.63,184.21,184.31,3909.0,183.545,183.6245,183.2068,183.3063,3909.0
2025-04-16 13:40:00,184.3,184.31,184.0,184.0,2375.0,183.2963,183.3063,182.998,182.998,2375.0
2025-04-16 13:45:00,183.93,184.02,183.67,183.67,3893.0,182.9284,183.0179,182.6698,182.6698,3893.0
2025-04-16 13:50:00,183.74,183.76,183.41,183.58,4106.0,182.7394,182.7593,182.4112,182.5803,4106.0
2025-04-16 13:55:00,183.68,183.68,183.22,183.26,2878.0,182.6797,182.6797,182.2222,182.262,2878.0
2025-04-16 14:00:00,183.28,183.69,183.05,183.46,5324.0,182.2819,182.6897,182.0531,182.4609,5324.0
2025-04-16 14:05:00,183.68,183.75,183.22,183.64,5111.0,182.6797,182.7493,182.2222,182.6399,5111.0
2025-04-16 14:10:00,183.56,183.84,183.53,183.84,3720.0,182.5604,182.8388,182.5305,182.8388,3720.0
2025-04-16 14:15:00,183.78,183.79,183.39,183.49,5584.0,182.7792,182.7891,182.3913,182.4907,5584.0
2025-04-16 14:20:00,183.49,183.63,183.42,183.61,2037.0,182.4907,182.63,182.4211,182.6101,2037.0
2025-04-16 14:25:00,183.6,183.66,183.45,183.53,5360.0,182.6001,182.6598,182.451,182.5305,5360.0
2025-04-16 14:30:00,183.53,183.6,183.24,183.31,6941.0,182.5305,182.6001,182.2421,182.3117,6941.0
2025-04-16 14:35:00,183.27,183.4,182.93,183.16,5232.0,182.2719,182.4012,181.9338,182.1625,5232.0
2025-04-16 14:40:00,183.04,183.16,182.56,182.92,16043.0,182.0432,182.1625,181.5658,181.9239,16043.0
2025-04-16 14:45:00,182.94,183.11,182.84,183.11,4437.0,181.9437,182.1128,181.8443,182.1128,4437.0
2025-04-16 14:50:00,183.08,183.19,182.86,182.96,6176.0,182.083,182.1924,181.8642,181.9636,6176.0
2025-04-16 14:55:00,182.89,183.0,182.54,182.55,6748.0,181.894,182.0034,181.5459,181.5559,6748.0
2025-04-16 15:00:00,182.55,182.64,182.42,182.48,4877.0,181.5559,181.6454,181.4266,181.4862,4877.0
2025-04-16 15:05:00,182.49,182.63,182.15,182.16,7462.0,181.4962,181.6354,181.158,181.168,7462.0
2025-04-16 15:10:00,182.19,182.54,181.92,182.41,16346.0,181.1978,181.5459,180.9293,181.4166,16346.0
2025-04-16 15:15:00,182.46,182.57,182.28,182.28,4463.0,181.4664,181.5758,181.2873,181.2873,4463.0
2025-04-16 15:20:00,182.26,182.36,181.93,182.06,7582.0,181.2674,181.3669,180.9392,181.0685,7582.0
2025-04-16 15:25:00,182.06,182.19,181.96,182.01,8543.0,181.0685,181.1978,180.9691,181.0188,8543.0
2025-04-16 15:30:00,182.08,182.41,182.08,182.38,26194.0,181.0884,181.4166,181.0884,181.3868,26194.0
2025-04-16 15:35:00,182.22,182.56,182.06,182.51,18853.0,181.2277,181.5658,181.0685,181.5161,18853.0
2025-04-16 15:40:00,182.57,182.87,182.3,182.64,23814.0,181.5758,181.8741,181.3072,181.6454,23814.0
2025-04-16 15:45:00,182.62,182.81,182.4,182.69,26784.0,181.6255,181.8145,181.4067,181.6951,26784.0
2025-04-16 15:50:00,182.65,183.4,182.4,182.96,24715.0,181.6553,182.4012,181.4067,181.9636,24715.0
2025-04-16 15:55:00,182.91,183.32,182.7,183.07,98080.0,181.9139,182.3217,181.7051,182.073,98080.0
2025-04-17 09:30:00,184.04,184.31,183.04,184.31,41379.0,183.0378,183.3063,182.0432,183.3063,41379.0
2025-04-17 09:35:00,185.25,185.25,184.34,184.34,3506.0,184.2412,184.2412,183.3361,183.3361,3506.0
2025-04-17 09:40:00,184.55,184.6,184.55,184.56,600.0,183.545,183.5947,183.545,183.5549,600.0
2025-04-17 09:45:00,184.63,185.2,184.22,184.27,19507.0,183.6245,184.1914,183.2168,183.2665,19507.0
2025-04-17 09:50:00,184.49,184.76,184.4,184.76,3188.0,183.4853,183.7538,183.3958,183.7538,3188.0
2025-04-17 09:55:00,184.41,184.83,184.4,184.76,822.0,183.4057,183.8235,183.3958,183.7538,822.0
2025-04-17 10:00:00,184.76,185.41,184.76,185.37,11981.0,183.7538,184.4003,183.7538,184.3605,11981.0
2025-04-17 10:05:00,185.06,185.27,184.75,185.03,5055.0,184.0522,184.2611,183.7439,184.0224,5055.0
2025-04-17 10:10:00,185.05,185.39,184.87,185.05,4730.0,184.0423,184.3804,183.8632,184.0423,4730.0
2025-04-17 10:15:00,185.05,185.07,184.72,185.07,2891.0,184.0423,184.0621,183.7141,184.0621,2891.0
2025-04-17 10:20:00,184.82,185.16,184.77,184.9,11832.0,183.8135,184.1517,183.7638,183.8931,11832.0
2025-04-17 10:25:00,184.99,185.26,184.94,184.94,4985.0,183.9826,184.2511,183.9329,183.9329,4985.0
2025-04-17 10:30:00,185.28,185.36,184.98,185.09,4951.0,184.271,184.3506,183.9726,184.082,4951.0
2025-04-17 10:35:00,185.08,185.08,184.65,184.72,4026.0,184.0721,184.0721,183.6444,183.7141,4026.0
2025-04-17 10:40:00,184.69,185.06,184.59,185.06,14841.0,183.6842,184.0522,183.5848,184.0522,14841.0
2025-04-17 10:45:00,184.97,185.03,184.84,184.92,2640.0,183.9627,184.0224,183.8334,183.913,2640.0
2025-04-17 10:50:00,184.65,184.75,184.57,184.65,1450.0,183.6444,183.7439,183.5649,183.6444,1450.0
2025-04-17 10:55:00,184.65,184.86,184.55,184.55,6309.0,183.6444,183.8533,183.545,183.545,6309.0
2025-04-17 11:00:00,184.66,185.05,184.66,184.93,3136.0,183.6544,184.0423,183.6544,183.9229,3136.0
2025-04-17 11:05:00,185.02,185.66,185.01,185.59,3034.0,184.0124,184.6489,184.0025,184.5793,3034.0
2025-04-17 11:10:00,185.64,185.9,185.59,185.9,1990.0,184.629,184.8876,184.5793,184.8876,1990.0
2025-04-17 11:15:00,185.95,186.22,185.83,186.18,3560.0,184.9374,185.2059,184.818,185.1661,3560.0
2025-04-17 11:20:00,186.14,186.39,186.08,186.24,3203.0,185.1263,185.375,185.0666,185.2258,3203.0
2025-04-17 11:25:00,186.27,186.27,186.1,186.22,3521.0,185.2556,185.2556,185.0865,185.2059,3521.0
2025-04-17 11:30:00,186.1,186.6,186.1,186.38,4917.0,185.0865,185.5838,185.0865,185.365,4917.0
2025-04-17 11:35:00,186.32,186.54,186.17,186.36,8382.0,185.3053,185.5241,185.1562,185.3451,8382.0
2025-04-17 11:40:00,186.4,186.45,186.0,186.0,4861.0,185.3849,185.4346,184.9871,184.9871,4861.0
2025-04-17 11:45:00,185.98,185.98,185.72,185.72,5032.0,184.9672,184.9672,184.7086,184.7086,5032.0
2025-04-17 11:50:00,185.66,185.77,185.52,185.72,4845.0,184.6489,184.7583,184.5097,184.7086,4845.0
2025-04-17 11:55:00,185.68,185.93,185.45,185.62,4085.0,184.6688,184.9175,184.4401,184.6091,4085.0
2025-04-17 12:00:00,185.7,185.88,185.6,185.6,5932.0,184.6887,184.8677,184.5893,184.5893,5932.0
2025-04-17 12:05:00,185.57,186.07,185.47,185.77,5054.0,184.5594,185.0567,184.46,184.7583,5054.0
2025-04-17 12:10:00,185.68,185.69,185.17,185.34,3639.0,184.6688,184.6788,184.1616,184.3307,3639.0
2025-04-17 12:15:00,185.48,185.98,185.47,185.98,1556.0,184.4699,184.9672,184.46,184.9672,1556.0
2025-04-17 12:20:00,185.97,186.12,185.79,185.82,2020.0,184.9572,185.1064,184.7782,184.8081,2020.0
2025-04-17 12:25:00,185.89,186.2,185.84,186.2,1371.0,184.8777,185.186,184.828,185.186,1371.0
2025-04-17 12:30:00,186.01,186.34,185.88,186.31,1721.0,184.997,185.3252,184.8677,185.2954,1721.0
2025-04-17 12:35:00,186.32,186.47,185.98,186.01,3848.0,185.3053,185.4545,184.9672,184.997,3848.0
2025-04-17 12:40:00,186.01,186.16,185.84,185.87,2709.0,184.997,185.1462,184.828,184.8578,2709.0
2025-04-17 12:45:00,185.93,186.36,185.82,186.15,4142.0,184.9175,185.3451,184.8081,185.1363,4142.0
2025-04-17 12:50:00,186.22,186.38,185.96,186.26,4868.0,185.2059,185.365,184.9473,185.2457,4868.0
2025-04-17 12:55:00,186.5,186.69,186.46,186.5,1925.0,185.4844,185.6733,185.4446,185.4844,1925.0
2025-04-17 13:00:00,186.54,186.62,186.33,186.34,4517.0,185.5241,185.6037,185.3153,185.3252,4517.0
2025-04-17 13:05:00,186.34,186.35,186.23,186.31,2073.0,185.3252,185.3352,185.2158,185.2954,2073.0
2025-04-17 13:10:00,186.22,186.36,185.77,185.98,8694.0,185.2059,185.3451,184.7583,184.9672,8694.0
2025-04-17 13:15:00,186.06,186.07,185.79,185.92,2725.0,185.0468,185.0567,184.7782,184.9075,2725.0
2025-04-17 13:20:00,185.8,185.8,185.56,185.79,5016.0,184.7882,184.7882,184.5495,184.7782,5016.0
2025-04-17 13:25:00,185.78,185.95,185.6,185.95,4869.0,184.7683,184.9374,184.5893,184.9374,4869.0
2025-04-17 13:30:00,185.83,186.19,185.66,186.02,4052.0,184.818,185.176,184.6489,185.007,4052.0
2025-04-17 13:35:00,186.17,186.26,185.95,186.14,7424.0,185.1562,185.2457,184.9374,185.1263,7424.0
2025-04-17 13:40:00,186.09,186.26,185.96,186.23,3900.0,185.0766,185.2457,184.9473,185.2158,3900.0
2025-04-17 13:45:00,186.25,186.66,186.16,186.24,8699.0,185.2357,185.6435,185.1462,185.2258,8699.0
2025-04-17 13:50:00,186.37,186.39,186.2,186.39,4363.0,185.3551,185.375,185.186,185.375,4363.0
2025-04-17 13:55:00,186.36,186.46,186.19,186.2,4851.0,185.3451,185.4446,185.176,185.186,4851.0
2025-04-17 14:00:00,186.25,186.71,186.19,186.71,4894.0,185.2357,185.6932,185.176,185.6932,4894.0
2025-04-17 14:05:00,186.69,186.9,186.6,186.9,7808.0,185.6733,185.8822,185.5838,185.8822,7808.0
2025-04-17 14:10:00,186.82,186.94,186.63,186.65,5668.0,185.8026,185.922,185.6136,185.6335,5668.0
2025-04-17 14:15:00,186.59,186.71,186.49,186.61,4546.0,185.5739,185.6932,185.4744,185.5938,4546.0
2025-04-17 14:20:00,186.63,186.84,186.61,186.77,8575.0,185.6136,185.8225,185.5938,185.7529,8575.0
2025-04-17 14:25:00,186.73,186.85,186.57,186.57,5002.0,185.7131,185.8325,185.554,185.554,5002.0
2025-04-17 14:30:00,186.63,186.94,186.58,186.72,4598.0,185.6136,185.922,185.5639,185.7032,4598.0
2025-04-17 14:35:00,186.7,187.0,186.69,186.96,13049.0,185.6833,185.9816,185.6733,185.9419,13049.0
2025-04-17 14:40:00,186.91,187.0,186.76,186.77,7801.0,185.8921,185.9816,185.7429,185.7529,7801.0
2025-04-17 14:45:00,186.83,186.89,186.56,186.63,9698.0,185.8126,185.8722,185.544,185.6136,9698.0
2025-04-17 14:50:00,186.58,186.86,186.47,186.75,4652.0,185.5639,185.8424,185.4545,185.733,4652.0
2025-04-17 14:55:00,186.74,186.8,186.61,186.72,5801.0,185.723,185.7827,185.5938,185.7032,5801.0
2025-04-17 15:00:00,186.71,186.71,186.55,186.59,5243.0,185.6932,185.6932,185.5341,185.5739,5243.0
2025-04-17 15:05:00,186.59,186.6,186.34,186.5,5358.0,185.5739,185.5838,185.3252,185.4844,5358.0
2025-04-17 15:10:00,186.51,186.53,186.13,186.23,6022.0,185.4943,185.5142,185.1164,185.2158,6022.0
2025-04-17 15:15:00,186.18,186.43,186.11,186.43,6343.0,185.1661,185.4147,185.0965,185.4147,6343.0
2025-04-17 15:20:00,186.45,186.54,186.17,186.5,7555.0,185.4346,185.5241,185.1562,185.4844,7555.0
2025-04-17 15:25:00,186.48,186.61,186.36,186.47,5065.0,185.4645,185.5938,185.3451,185.4545,5065.0
2025-04-17 15:30:00,186.45,187.1,186.45,187.0,16737.0,185.4346,186.0811,185.4346,185.9816,16737.0
2025-04-17 15:35:00,186.97,187.05,186.81,186.92,10552.0,185.9518,186.0314,185.7927,185.9021,10552.0
2025-04-17 15:40:00,186.97,187.13,186.74,187.05,7297.0,185.9518,186.1109,185.723,186.0314,7297.0
2025-04-17 15:45:00,187.05,187.15,186.77,186.79,15289.0,186.0314,186.1308,185.7529,185.7728,15289.0
2025-04-17 15:50:00,186.64,187.17,186.49,187.09,17649.0,185.6236,186.1507,185.4744,186.0711,17649.0
2025-04-17 15:55:00,187.05,187.05,186.39,186.58,94807.0,186.0314,186.0314,185.375,185.5639,94807.0
2025-04-21 09:30:00,186.45,186.57,185.82,185.88,20600.0,185.4346,185.554,184.8081,184.8677,20600.0
2025-04-21 09:35:00,185.52,185.53,184.24,184.31,8677.0,184.5097,184.5196,183.2367,183.3063,8677.0
2025-04-21 09:40:00,184.56,184.97,184.03,184.97,7620.0,183.5549,183.9627,183.0278,183.9627,7620.0
2025-04-21 09:45:00,185.05,185.45,184.97,184.97,1169.0,184.0423,184.4401,183.9627,183.9627,1169.0
2025-04-21 09:50:00,184.84,185.01,184.67,185.01,1887.0,183.8334,184.0025,183.6643,184.0025,1887.0
2025-04-21 09:55:00,184.83,185.14,184.83,185.0,4486.0,183.8235,184.1318,183.8235,183.9925,4486.0
2025-04-21 10:00:00,185.08,185.18,184.53,185.18,4593.0,184.0721,184.1715,183.5251,184.1715,4593.0
2025-04-21 10:05:00,185.11,185.42,184.97,185.21,628.0,184.1019,184.4102,183.9627,184.2014,628.0
2025-04-21 10:10:00,185.31,185.48,185.05,185.33,6176.0,184.3008,184.4699,184.0423,184.3207,6176.0
2025-04-21 10:15:00,185.42,185.47,185.04,185.04,4378.0,184.4102,184.46,184.0323,184.0323,4378.0
2025-04-21 10:20:00,185.08,185.1,184.55,185.1,4410.0,184.0721,184.092,183.545,184.092,4410.0
2025-04-21 10:25:00,185.11,185.13,184.92,185.06,4563.0,184.1019,184.1218,183.913,184.0522,4563.0
2025-04-21 10:30:00,184.99,185.47,184.97,185.47,3797.0,183.9826,184.46,183.9627,184.46,3797.0
2025-04-21 10:35:00,185.46,185.5,185.29,185.5,3001.0,184.45,184.4898,184.2809,184.4898,3001.0
2025-04-21 10:40:00,185.45,185.45,184.73,184.73,9138.0,184.4401,184.4401,183.724,183.724,9138.0
2025-04-21 10:45:00,184.77,184.92,184.76,184.77,2368.0,183.7638,183.913,183.7538,183.7638,2368.0
2025-04-21 10:50:00,184.82,184.87,184.29,184.29,4057.0,183.8135,183.8632,183.2864,183.2864,4057.0
2025-04-21 10:55:00,184.25,184.34,183.75,183.92,6466.0,183.2466,183.3361,182.7493,182.9184,6466.0
2025-04-21 11:00:00,183.84,183.84,183.26,183.28,5687.0,182.8388,182.8388,182.262,182.2819,5687.0
2025-04-21 11:05:00,183.34,183.46,183.1,183.28,4141.0,182.3416,182.4609,182.1029,182.2819,4141.0
2025-04-21 11:10:00,183.18,183.69,183.18,183.69,6557.0,182.1824,182.6897,182.1824,182.6897,6557.0
2025-04-21 11:15:00,183.69,184.01,183.43,183.95,7724.0,182.6897,183.0079,182.4311,182.9482,7724.0
2025-04-21 11:20:00,183.96,184.25,183.64,184.2,12406.0,182.9582,183.2466,182.6399,183.1969,12406.0
2025-04-21 11:25:00,184.14,184.5,184.1,184.39,11059.0,183.1372,183.4952,183.0974,183.3858,11059.0
2025-04-21 11:30:00,184.39,184.39,183.89,183.93,7216.0,183.3858,183.3858,182.8886,182.9284,7216.0
2025-04-21 11:35:00,184.14,184.31,183.98,184.09,10639.0,183.1372,183.3063,182.9781,183.0875,10639.0
2025-04-21 11:40:00,184.27,184.37,183.98,184.05,13917.0,183.2665,183.366,182.9781,183.0477,13917.0
2025-04-21 11:45:00,183.94,184.37,183.94,184.37,4056.0,182.9383,183.366,182.9383,183.366,4056.0
2025-04-21 11:50:00,184.27,184.27,183.76,184.13,14521.0,183.2665,183.2665,182.7593,183.1273,14521.0
2025-04-21 11:55:00,184.04,184.09,183.6,183.72,4366.0,183.0378,183.0875,182.6001,182.7195,4366.0
2025-04-21 12:00:00,183.69,183.91,183.65,183.88,5088.0,182.6897,182.9085,182.6499,182.8786,5088.0
2025-04-21 12:05:00,183.88,184.07,183.79,184.06,4311.0,182.8786,183.0676,182.7891,183.0576,4311.0
2025-04-21 12:10:00,184.05,184.15,183.92,184.15,10803.0,183.0477,183.1472,182.9184,183.1472,10803.0
2025-04-21 12:15:00,184.13,184.25,183.92,184.25,3944.0,183.1273,183.2466,182.9184,183.2466,3944.0
2025-04-21 12:20:00,184.34,184.6,184.29,184.53,20570.0,183.3361,183.5947,183.2864,183.5251,20570.0
2025-04-21 12:25:00,184.53,184.73,184.4,184.69,12164.0,183.5251,183.724,183.3958,183.6842,12164.0
2025-04-21 12:30:00,184.67,184.88,184.65,184.87,2317.0,183.6643,183.8732,183.6444,183.8632,2317.0
2025-04-21 12:35:00,184.8,185.12,184.79,185.12,2240.0,183.7936,184.1119,183.7837,184.1119,2240.0
2025-04-21 12:40:00,185.05,185.34,185.05,185.32,3827.0,184.0423,184.3307,184.0423,184.3108,3827.0
2025-04-21 12:45:00,185.24,185.44,185.11,185.11,8648.0,184.2312,184.4301,184.1019,184.1019,8648.0
2025-04-21 12:50:00,185.21,185.27,184.94,185.27,4564.0,184.2014,184.2611,183.9329,184.2611,4564.0
2025-04-21 12:55:00,185.36,185.41,185.04,185.22,17640.0,184.3506,184.4003,184.0323,184.2113,17640.0
2025-04-21 13:00:00,185.24,185.24,184.79,184.83,12076.0,184.2312,184.2312,183.7837,183.8235,12076.0
2025-04-21 13:05:00,184.87,185.07,184.71,184.78,18227.0,183.8632,184.0621,183.7041,183.7737,18227.0
2025-04-21 13:10:00,184.79,184.79,184.48,184.71,12119.0,183.7837,183.7837,183.4754,183.7041,12119.0
2025-04-21 13:15:00,184.74,184.85,184.58,184.85,10674.0,183.7339,183.8433,183.5748,183.8433,10674.0
2025-04-21 13:20:00,184.85,185.22,184.8,185.0,11676.0,183.8433,184.2113,183.7936,183.9925,11676.0
2025-04-21 13:25:00,185.0,185.12,184.92,185.05,2708.0,183.9925,184.1119,183.913,184.0423,2708.0
2025-04-21 13:30:00,185.13,185.21,185.01,185.11,8022.0,184.1218,184.2014,184.0025,184.1019,8022.0
2025-04-21 13:35:00,185.11,185.21,184.44,184.71,71070.0,184.1019,184.2014,183.4356,183.7041,71070.0
2025-04-21 13:40:00,184.7,184.99,184.61,184.99,9753.0,183.6942,183.9826,183.6046,183.9826,9753.0
2025-04-21 13:45:00,185.0,185.0,184.31,184.61,11258.0,183.9925,183.9925,183.3063,183.6046,11258.0
2025-04-21 13:50:00,184.72,184.93,184.58,184.67,36883.0,183.7141,183.9229,183.5748,183.6643,36883.0
2025-04-21 13:55:00,184.68,184.78,184.2,184.37,25450.0,183.6743,183.7737,183.1969,183.366,25450.0
2025-04-21 14:00:00,184.38,184.41,183.89,184.37,23303.0,183.3759,183.4057,182.8886,183.366,23303.0
2025-04-21 14:05:00,184.37,184.37,184.18,184.34,11107.0,183.366,183.366,183.177,183.3361,11107.0
2025-04-21 14:10:00,184.27,184.39,184.02,184.13,31127.0,183.2665,183.3858,183.0179,183.1273,31127.0
2025-04-21 14:15:00,184.01,184.23,183.99,184.23,3969.0,183.0079,183.2267,182.988,183.2267,3969.0
2025-04-21 14:20:00,184.18,184.46,184.17,184.41,9835.0,183.177,183.4555,183.167,183.4057,9835.0
2025-04-21 14:25:00,184.3,184.63,184.19,184.62,9198.0,183.2963,183.6245,183.1869,183.6146,9198.0
2025-04-21 14:30:00,184.63,184.68,183.99,184.14,105288.0,183.6245,183.6743,182.988,183.1372,105288.0
2025-04-21 14:35:00,184.15,184.5,184.15,184.49,4834.0,183.1472,183.4952,183.1472,183.4853,4834.0
2025-04-21 14:40:00,184.51,184.51,184.02,184.1,5466.0,183.5052,183.5052,183.0179,183.0974,5466.0
2025-04-21 14:45:00,184.0,184.33,183.91,184.26,14454.0,182.998,183.3262,182.9085,183.2566,14454.0
2025-04-21 14:50:00,184.33,184.45,184.09,184.16,15861.0,183.3262,183.4455,183.0875,183.1571,15861.0
2025-04-21 14:55:00,184.21,184.43,184.13,184.34,8407.0,183.2068,183.4256,183.1273,183.3361,8407.0
2025-04-21 15:00:00,184.44,184.75,184.4,184.57,15783.0,183.4356,183.7439,183.3958,183.5649,15783.0
2025-04-21 15:05:00,184.62,184.72,184.51,184.6,12398.0,183.6146,183.7141,183.5052,183.5947,12398.0
2025-04-21 15:10:00,184.67,184.81,184.45,184.78,11443.0,183.6643,183.8036,183.4455,183.7737,11443.0
2025-04-21 15:15:00,184.83,185.07,184.75,184.91,9927.0,183.8235,184.0621,183.7439,183.903,9927.0
2025-04-21 15:20:00,185.03,185.59,185.03,185.46,10151.0,184.0224,184.5793,184.0224,184.45,10151.0
2025-04-21 15:25:00,185.45,185.49,185.15,185.36,21517.0,184.4401,184.4799,184.1417,184.3506,21517.0
2025-04-21 15:30:00,185.45,185.61,185.32,185.48,5877.0,184.4401,184.5992,184.3108,184.4699,5877.0
2025-04-21 15:35:00,185.6,186.0,185.28,185.88,22436.0,184.5893,184.9871,184.271,184.8677,22436.0
2025-04-21 15:40:00,185.92,186.34,185.85,186.21,26179.0,184.9075,185.3252,184.8379,185.1959,26179.0
2025-04-21 15:45:00,186.34,186.82,186.25,186.71,23271.0,185.3252,185.8026,185.2357,185.6932,23271.0
2025-04-21 15:50:00,186.63,187.32,186.39,187.2,56840.0,185.6136,186.2999,185.375,186.1805,56840.0
2025-04-21 15:55:00,187.2,187.77,187.0,187.34,132927.0,186.1805,186.7474,185.9816,186.3198,132927.0
2025-04-22 09:30:00,188.62,189.39,187.63,189.11,48238.0,187.5928,188.3586,186.6082,188.0801,48238.0
2025-04-22 09:35:00,188.76,188.77,187.67,188.32,5106.0,187.732,187.742,186.648,187.2944,5106.0
2025-04-22 09:40:00,188.33,188.82,188.33,188.56,6280.0,187.3044,187.7917,187.3044,187.5331,6280.0
2025-04-22 09:45:00,188.56,188.78,188.18,188.44,5977.0,187.5331,187.7519,187.1552,187.4138,5977.0
2025-04-22 09:50:00,188.45,188.57,187.98,187.98,9228.0,187.4237,187.5431,186.9563,186.9563,9228.0
2025-04-22 09:55:00,188.11,188.4,187.9,187.93,28480.0,187.0856,187.374,186.8767,186.9066,28480.0
2025-04-22 10:00:00,188.04,188.48,187.99,188.37,13750.0,187.016,187.4536,186.9662,187.3442,13750.0
2025-04-22 10:05:00,188.37,188.48,188.15,188.35,9246.0,187.3442,187.4536,187.1254,187.3243,9246.0
2025-04-22 10:10:00,188.35,188.58,188.35,188.48,11534.0,187.3243,187.553,187.3243,187.4536,11534.0
2025-04-22 10:15:00,188.43,188.43,188.11,188.12,6000.0,187.4038,187.4038,187.0856,187.0955,6000.0
2025-04-22 10:20:00,188.28,188.55,188.01,188.41,11747.0,187.2547,187.5232,186.9861,187.384,11747.0
2025-04-22 10:25:00,188.41,188.49,188.25,188.25,3131.0,187.384,187.4635,187.2248,187.2248,3131.0
2025-04-22 10:30:00,188.22,188.31,188.11,188.14,6657.0,187.195,187.2845,187.0856,187.1154,6657.0
2025-04-22 10:35:00,188.02,188.39,188.02,188.29,8295.0,186.9961,187.3641,186.9961,187.2646,8295.0
2025-04-22 10:40:00,188.3,188.61,188.22,188.52,12347.0,187.2746,187.5829,187.195,187.4934,12347.0
2025-04-22 10:45:00,188.59,189.11,188.51,188.87,37749.0,187.563,188.0801,187.4834,187.8415,37749.0
2025-04-22 10:50:00,188.8,188.88,188.52,188.81,5620.0,187.7718,187.8514,187.4934,187.7818,5620.0
2025-04-22 10:55:00,188.78,189.17,188.76,189.04,7506.0,187.7519,188.1398,187.732,188.0105,7506.0
2025-04-22 11:00:00,189.17,189.26,189.0,189.19,5771.0,188.1398,188.2293,187.9707,188.1597,5771.0
2025-04-22 11:05:00,189.13,189.45,189.06,189.45,14134.0,188.1,188.4183,188.0304,188.4183,14134.0
2025-04-22 11:10:00,189.41,189.42,189.28,189.37,4510.0,188.3785,188.3885,188.2492,188.3387,4510.0
2025-04-22 11:15:00,189.45,189.89,189.31,189.45,13062.0,188.4183,188.8559,188.2791,188.4183,13062.0
2025-04-22 11:20:00,189.53,189.77,189.53,189.59,1862.0,188.4979,188.7365,188.4979,188.5575,1862.0
2025-04-22 11:25:00,189.71,189.77,189.36,189.53,7331.0,188.6769,188.7365,188.3288,188.4979,7331.0
2025-04-22 11:30:00,189.55,189.83,189.5,189.83,9125.0,188.5177,188.7962,188.468,188.7962,9125.0
2025-04-22 11:35:00,189.91,189.96,189.67,189.92,10256.0,188.8758,188.9255,188.6371,188.8857,10256.0
2025-04-22 11:40:00,189.87,189.9,189.5,189.58,5472.0,188.836,188.8658,188.468,188.5476,5472.0
2025-04-22 11:45:00,189.5,189.71,189.43,189.43,5017.0,188.468,188.6769,188.3984,188.3984,5017.0
2025-04-22 11:50:00,189.54,189.79,189.4,189.75,4602.0,188.5078,188.7564,188.3686,188.7167,4602.0
2025-04-22 11:55:00,189.75,190.33,189.67,190.3,13537.0,188.7167,189.2935,188.6371,189.2637,13537.0
2025-04-22 12:00:00,190.27,190.77,190.22,190.22,11136.0,189.2338,189.7311,189.1841,189.1841,11136.0
2025-04-22 12:05:00,190.28,190.48,190.15,190.37,6715.0,189.2438,189.4427,189.1145,189.3333,6715.0
2025-04-22 12:10:00,190.43,190.49,190.18,190.18,3860.0,189.393,189.4526,189.1443,189.1443,3860.0
2025-04-22 12:15:00,190.15,190.22,189.89,190.06,4992.0,189.1145,189.1841,188.8559,189.025,4992.0
2025-04-22 12:20:00,190.12,190.16,189.93,190.03,3266.0,189.0846,189.1244,188.8957,188.9951,3266.0
2025-04-22 12:25:00,189.97,189.97,189.48,189.61,4921.0,188.9355,188.9355,188.4481,188.5774,4921.0
2025-04-22 12:30:00,189.57,189.88,189.56,189.81,3882.0,188.5376,188.8459,188.5277,188.7763,3882.0
2025-04-22 12:35:00,189.75,190.0,189.74,189.99,16576.0,188.7167,188.9653,188.7067,188.9554,16576.0
2025-04-22 12:40:00,189.99,190.24,189.94,190.05,13036.0,188.9554,189.204,188.9056,189.015,13036.0
2025-04-22 12:45:00,190.21,190.22,189.89,189.91,6669.0,189.1742,189.1841,188.8559,188.8758,6669.0
2025-04-22 12:50:00,189.77,189.93,189.63,189.93,5978.0,188.7365,188.8957,188.5973,188.8957,5978.0
2025-04-22 12:55:00,190.05,190.05,189.8,189.8,4754.0,189.015,189.015,188.7664,188.7664,4754.0
2025-04-22 13:00:00,189.76,189.92,189.74,189.92,4629.0,188.7266,188.8857,188.7067,188.8857,4629.0
2025-04-22 13:05:00,189.96,190.0,189.66,189.66,8203.0,188.9255,188.9653,188.6271,188.6271,8203.0
2025-04-22 13:10:00,189.75,189.75,189.08,189.11,5560.0,188.7167,188.7167,188.0503,188.0801,5560.0
2025-04-22 13:15:00,189.19,189.3,188.51,188.64,4851.0,188.1597,188.2691,187.4834,187.6127,4851.0
2025-04-22 13:20:00,188.62,188.62,188.27,188.4,5349.0,187.5928,187.5928,187.2447,187.374,5349.0
2025-04-22 13:25:00,188.38,188.88,187.59,187.75,12311.0,187.3541,187.8514,186.5684,186.7275,12311.0
2025-04-22 13:30:00,187.75,187.78,187.42,187.42,9023.0,186.7275,186.7574,186.3993,186.3993,9023.0
2025-04-22 13:35:00,187.62,187.82,187.48,187.61,4246.0,186.5983,186.7972,186.459,186.5883,4246.0
2025-04-22 13:40:00,187.45,187.53,187.28,187.44,4172.0,186.4292,186.5087,186.2601,186.4192,4172.0
2025-04-22 13:45:00,187.44,187.44,187.1,187.1,2803.0,186.4192,186.4192,186.0811,186.0811,2803.0
2025-04-22 13:50:00,187.19,187.28,186.97,187.13,9355.0,186.1706,186.2601,185.9518,186.1109,9355.0
2025-04-22 13:55:00,187.23,187.29,187.1,187.1,3151.0,186.2104,186.2701,186.0811,186.0811,3151.0
2025-04-22 14:00:00,187.06,187.35,186.94,187.35,6088.0,186.0413,186.3297,185.922,186.3297,6088.0
2025-04-22 14:05:00,187.38,187.61,187.33,187.46,5845.0,186.3596,186.5883,186.3098,186.4391,5845.0
2025-04-22 14:10:00,187.42,187.57,187.32,187.55,6087.0,186.3993,186.5485,186.2999,186.5286,6087.0
2025-04-22 14:15:00,187.5,187.66,187.47,187.6,4646.0,186.4789,186.638,186.4491,186.5784,4646.0
2025-04-22 14:20:00,187.57,187.87,187.56,187.71,10460.0,186.5485,186.8469,186.5386,186.6878,10460.0
2025-04-22 14:25:00,187.74,187.86,187.74,187.84,2249.0,186.7176,186.837,186.7176,186.8171,2249.0
2025-04-22 14:30:00,187.78,187.97,187.77,187.95,5341.0,186.7574,186.9464,186.7474,186.9265,5341.0
2025-04-22 14:35:00,187.99,188.37,187.99,188.07,5425.0,186.9662,187.3442,186.9662,187.0458,5425.0
2025-04-22 14:40:00,188.13,188.19,188.02,188.18,5531.0,187.1055,187.1652,186.9961,187.1552,5531.0
2025-04-22 14:45:00,188.17,188.21,188.09,188.09,5571.0,187.1453,187.185,187.0657,187.0657,5571.0
2025-04-22 14:50:00,188.14,188.23,188.06,188.15,8179.0,187.1154,187.2049,187.0359,187.1254,8179.0
2025-04-22 14:55:00,188.17,188.19,187.95,188.08,10703.0,187.1453,187.1652,186.9265,187.0558,10703.0
2025-04-22 15:00:00,187.98,188.06,187.71,187.81,5437.0,186.9563,187.0359,186.6878,186.7872,5437.0
2025-04-22 15:05:00,187.77,188.0,187.54,187.54,11767.0,186.7474,186.9762,186.5187,186.5187,11767.0
2025-04-22 15:10:00,187.53,187.64,187.5,187.5,8592.0,186.5087,186.6181,186.4789,186.4789,8592.0
2025-04-22 15:15:00,187.57,187.6,187.14,187.3,39098.0,186.5485,186.5784,186.1209,186.28,39098.0
2025-04-22 15:20:00,187.31,187.47,187.17,187.35,15185.0,186.2899,186.4491,186.1507,186.3297,15185.0
2025-04-22 15:25:00,187.35,187.53,187.24,187.28,19522.0,186.3297,186.5087,186.2203,186.2601,19522.0
2025-04-22 15:30:00,187.27,187.3,187.12,187.2,30879.0,186.2502,186.28,186.101,186.1805,30879.0
2025-04-22 15:35:00,187.21,187.42,187.07,187.28,68515.0,186.1905,186.3993,186.0513,186.2601,68515.0
2025-04-22 15:40:00,187.28,187.69,187.21,187.5,56538.0,186.2601,186.6679,186.1905,186.4789,56538.0
2025-04-22 15:45:00,187.46,187.6,187.12,187.4,68504.0,186.4391,186.5784,186.101,186.3795,68504.0
2025-04-22 15:50:00,187.36,187.43,186.93,187.1,61796.0,186.3397,186.4093,185.912,186.0811,61796.0
2025-04-22 15:55:00,187.11,187.32,186.91,187.0,206780.0,186.091,186.2999,185.8921,185.9816,206780.0
2025-04-23 09:30:00,187.27,187.35,186.0,187.05,17328.0,186.2502,186.3297,184.9871,186.0314,17328.0
2025-04-23 09:35:00,187.44,188.45,186.91,186.91,4505.0,186.4192,187.4237,185.8921,185.8921,4505.0
2025-04-23 09:40:00,187.39,188.08,186.84,187.56,3216.0,186.3695,187.0558,185.8225,186.5386,3216.0
2025-04-23 09:45:00,187.81,189.17,187.56,189.17,13252.0,186.7872,188.1398,186.5386,188.1398,13252.0
2025-04-23 09:50:00,189.17,189.56,188.95,189.18,4858.0,188.1398,188.5277,187.921,188.1498,4858.0
2025-04-23 09:55:00,188.81,189.57,188.8,189.32,6449.0,187.7818,188.5376,187.7718,188.289,6449.0
2025-04-23 10:00:00,189.44,189.73,188.69,189.73,20720.0,188.4083,188.6968,187.6624,188.6968,20720.0
2025-04-23 10:05:00,189.41,189.48,188.96,189.2,8744.0,188.3785,188.4481,187.931,188.1697,8744.0
2025-04-23 10:10:00,189.25,189.26,188.78,188.78,6175.0,188.2194,188.2293,187.7519,187.7519,6175.0
2025-04-23 10:15:00,188.85,188.94,188.36,188.78,11809.0,187.8216,187.9111,187.3342,187.7519,11809.0
2025-04-23 10:20:00,188.74,188.9,188.48,188.74,13502.0,187.7122,187.8713,187.4536,187.7122,13502.0
2025-04-23 10:25:00,188.74,188.87,188.63,188.63,3189.0,187.7122,187.8415,187.6028,187.6028,3189.0
2025-04-23 10:30:00,188.8,189.02,188.64,188.84,19665.0,187.7718,187.9906,187.6127,187.8116,19665.0
2025-04-23 10:35:00,188.81,188.81,188.41,188.48,6607.0,187.7818,187.7818,187.384,187.4536,6607.0
2025-04-23 10:40:00,188.6,188.77,188.4,188.62,15226.0,187.5729,187.742,187.374,187.5928,15226.0
2025-04-23 10:45:00,188.61,188.62,188.27,188.27,6669.0,187.5829,187.5928,187.2447,187.2447,6669.0
2025-04-23 10:50:00,188.25,188.43,188.11,188.43,2250.0,187.2248,187.4038,187.0856,187.4038,2250.0
2025-04-23 10:55:00,188.43,188.51,188.2,188.3,7915.0,187.4038,187.4834,187.1751,187.2746,7915.0
2025-04-23 11:00:00,188.31,188.31,187.83,188.03,6965.0,187.2845,187.2845,186.8071,187.006,6965.0
2025-04-23 11:05:00,187.89,188.11,187.82,188.04,2719.0,186.8668,187.0856,186.7972,187.016,2719.0
2025-04-23 11:10:00,188.03,188.03,187.83,187.88,6990.0,187.006,187.006,186.8071,186.8568,6990.0
2025-04-23 11:15:00,187.82,187.82,187.3,187.36,3419.0,186.7972,186.7972,186.28,186.3397,3419.0
2025-04-23 11:20:00,187.36,187.36,186.74,186.8,7489.0,186.3397,186.3397,185.723,185.7827,7489.0
2025-04-23 11:25:00,186.85,187.03,186.67,187.03,8722.0,185.8325,186.0115,185.6534,186.0115,8722.0
2025-04-23 11:30:00,187.05,187.05,186.69,187.02,9576.0,186.0314,186.0314,185.6733,186.0015,9576.0
2025-04-23 11:35:00,187.0,187.1,186.69,187.01,11587.0,185.9816,186.0811,185.6733,185.9916,11587.0
2025-04-23 11:40:00,187.05,187.05,186.65,186.74,4398.0,186.0314,186.0314,185.6335,185.723,4398.0
2025-04-23 11:45:00,186.61,186.82,186.42,186.49,5330.0,185.5938,185.8026,185.4048,185.4744,5330.0
2025-04-23 11:50:00,186.61,186.73,186.4,186.65,2661.0,185.5938,185.7131,185.3849,185.6335,2661.0
2025-04-23 11:55:00,186.67,186.99,186.67,186.9,6503.0,185.6534,185.9717,185.6534,185.8822,6503.0
2025-04-23 12:00:00,186.8,187.15,186.74,187.15,10425.0,185.7827,186.1308,185.723,186.1308,10425.0
2025-04-23 12:05:00,187.16,187.21,186.82,186.82,2598.0,186.1408,186.1905,185.8026,185.8026,2598.0
2025-04-23 12:10:00,186.85,186.89,186.74,186.8,2409.0,185.8325,185.8722,185.723,185.7827,2409.0
2025-04-23 12:15:00,186.66,186.66,186.12,186.12,3794.0,185.6435,185.6435,185.1064,185.1064,3794.0
2025-04-23 12:20:00,186.0,186.05,185.78,186.0,5447.0,184.9871,185.0368,184.7683,184.9871,5447.0
2025-04-23 12:25:00,185.91,186.28,185.86,186.19,8300.0,184.8976,185.2656,184.8478,185.176,8300.0
2025-04-23 12:30:00,186.19,186.46,186.19,186.3,6331.0,185.176,185.4446,185.176,185.2854,6331.0
2025-04-23 12:35:00,186.47,186.8,186.3,186.7,13538.0,185.4545,185.7827,185.2854,185.6833,13538.0
2025-04-23 12:40:00,186.7,186.7,186.58,186.64,2463.0,185.6833,185.6833,185.5639,185.6236,2463.0
2025-04-23 12:45:00,186.45,186.62,186.08,186.09,3976.0,185.4346,185.6037,185.0666,185.0766,3976.0
2025-04-23 12:50:00,186.01,186.53,186.01,186.39,2110.0,184.997,185.5142,184.997,185.375,2110.0
2025-04-23 12:55:00,186.42,186.42,186.1,186.29,14408.0,185.4048,185.4048,185.0865,185.2755,14408.0
2025-04-23 13:00:00,186.29,186.73,186.01,186.7,11370.0,185.2755,185.7131,184.997,185.6833,11370.0
2025-04-23 13:05:00,186.76,186.87,186.7,186.87,4171.0,185.7429,185.8523,185.6833,185.8523,4171.0
2025-04-23 13:10:00,186.74,186.86,186.44,186.51,21865.0,185.723,185.8424,185.4247,185.4943,21865.0
2025-04-23 13:15:00,186.5,186.57,186.42,186.48,7445.0,185.4844,185.554,185.4048,185.4645,7445.0
2025-04-23 13:20:00,186.5,186.76,186.49,186.56,10409.0,185.4844,185.7429,185.4744,185.544,10409.0
2025-04-23 13:25:00,186.56,186.66,186.42,186.42,8242.0,185.544,185.6435,185.4048,185.4048,8242.0
2025-04-23 13:30:00,186.47,186.59,186.06,186.06,4259.0,185.4545,185.5739,185.0468,185.0468,4259.0
2025-04-23 13:35:00,186.17,186.22,185.99,186.04,4489.0,185.1562,185.2059,184.9771,185.0269,4489.0
2025-04-23 13:40:00,186.06,186.06,185.81,186.0,4495.0,185.0468,185.0468,184.7981,184.9871,4495.0
2025-04-23 13:45:00,186.0,186.0,185.8,185.9,3887.0,184.9871,184.9871,184.7882,184.8876,3887.0
2025-04-23 13:50:00,185.8,186.37,185.68,186.0,20573.0,184.7882,185.3551,184.6688,184.9871,20573.0
2025-04-23 13:55:00,186.12,186.29,186.0,186.16,4577.0,185.1064,185.2755,184.9871,185.1462,4577.0
2025-04-23 14:00:00,186.15,186.31,186.05,186.19,15073.0,185.1363,185.2954,185.0368,185.176,15073.0
2025-04-23 14:05:00,186.3,186.65,186.18,186.65,5574.0,185.2854,185.6335,185.1661,185.6335,5574.0
2025-04-23 14:10:00,186.66,186.78,186.44,186.59,8815.0,185.6435,185.7628,185.4247,185.5739,8815.0
2025-04-23 14:15:00,186.53,186.61,186.44,186.44,11073.0,185.5142,185.5938,185.4247,185.4247,11073.0
2025-04-23 14:20:00,186.46,186.6,186.16,186.16,15922.0,185.4446,185.5838,185.1462,185.1462,15922.0
2025-04-23 14:25:00,186.27,186.27,185.92,185.98,3732.0,185.2556,185.2556,184.9075,184.9672,3732.0
2025-04-23 14:30:00,185.98,186.25,185.94,186.01,33711.0,184.9672,185.2357,184.9274,184.997,33711.0
2025-04-23 14:35:00,185.93,186.08,185.59,185.79,11623.0,184.9175,185.0666,184.5793,184.7782,11623.0
2025-04-23 14:40:00,185.66,185.75,185.59,185.71,5014.0,184.6489,184.7384,184.5793,184.6987,5014.0
2025-04-23 14:45:00,185.58,185.71,185.4,185.57,8608.0,184.5694,184.6987,184.3903,184.5594,8608.0
2025-04-23 14:50:00,185.56,185.56,185.22,185.23,7215.0,184.5495,184.5495,184.2113,184.2213,7215.0
2025-04-23 14:55:00,185.24,185.57,185.19,185.29,13887.0,184.2312,184.5594,184.1815,184.2809,13887.0
2025-04-23 15:00:00,185.31,185.49,185.1,185.11,17311.0,184.3008,184.4799,184.092,184.1019,17311.0
2025-04-23 15:05:00,185.11,185.17,184.91,184.97,13996.0,184.1019,184.1616,183.903,183.9627,13996.0
2025-04-23 15:10:00,184.97,185.3,184.96,185.3,27166.0,183.9627,184.2909,183.9527,184.2909,27166.0
2025-04-23 15:15:00,185.21,185.39,185.1,185.26,71917.0,184.2014,184.3804,184.092,184.2511,71917.0
2025-04-23 15:20:00,185.27,185.34,185.1,185.34,25912.0,184.2611,184.3307,184.092,184.3307,25912.0
2025-04-23 15:25:00,185.34,185.9,185.31,185.77,28517.0,184.3307,184.8876,184.3008,184.7583,28517.0
2025-04-23 15:30:00,185.68,186.05,185.6,185.91,31975.0,184.6688,185.0368,184.5893,184.8976,31975.0
2025-04-23 15:35:00,185.95,186.48,185.67,186.38,5366.0,184.9374,185.4645,184.6589,185.365,5366.0
2025-04-23 15:40:00,186.5,186.78,186.39,186.67,7250.0,185.4844,185.7628,185.375,185.6534,7250.0
2025-04-23 15:45:00,186.73,187.0,186.57,186.92,10317.0,185.7131,185.9816,185.554,185.9021,10317.0
2025-04-23 15:50:00,186.93,187.18,186.69,187.17,33537.0,185.912,186.1607,185.6733,186.1507,33537.0
2025-04-23 15:55:00,187.05,187.43,186.88,187.27,96097.0,186.0314,186.4093,185.8623,186.2502,96097.0
2025-04-24 09:30:00,186.83,187.21,185.02,185.03,15885.0,185.8126,186.1905,184.0124,184.0224,15885.0
2025-04-24 09:35:00,185.69,186.98,185.13,186.33,12450.0,184.6788,185.9617,184.1218,185.3153,12450.0
2025-04-24 09:40:00,186.47,187.39,186.28,187.27,7177.0,185.4545,186.3695,185.2656,186.2502,7177.0
2025-04-24 09:45:00,187.22,187.48,186.85,186.87,3647.0,186.2004,186.459,185.8325,185.8523,3647.0
2025-04-24 09:50:00,186.86,187.1,186.54,186.57,9728.0,185.8424,186.0811,185.5241,185.554,9728.0
2025-04-24 09:55:00,186.57,186.79,185.84,185.84,10620.0,185.554,185.7728,184.828,184.828,10620.0
2025-04-24 10:00:00,185.97,186.18,185.49,185.77,16666.0,184.9572,185.1661,184.4799,184.7583,16666.0
2025-04-24 10:05:00,185.78,185.88,185.49,185.64,3082.0,184.7683,184.8677,184.4799,184.629,3082.0
2025-04-24 10:10:00,185.73,186.0,185.58,185.81,6048.0,184.7185,184.9871,184.5694,184.7981,6048.0
2025-04-24 10:15:00,185.66,185.78,185.48,185.77,12842.0,184.6489,184.7683,184.4699,184.7583,12842.0
2025-04-24 10:20:00,185.66,185.97,185.66,185.8,13663.0,184.6489,184.9572,184.6489,184.7882,13663.0
2025-04-24 10:25:00,185.75,186.07,185.74,185.98,10836.0,184.7384,185.0567,184.7285,184.9672,10836.0
2025-04-24 10:30:00,186.0,186.65,185.98,186.56,18450.0,184.9871,185.6335,184.9672,185.544,18450.0
2025-04-24 10:35:00,186.59,186.64,186.31,186.31,10959.0,185.5739,185.6236,185.2954,185.2954,10959.0
2025-04-24 10:40:00,186.45,186.55,186.09,186.15,10283.0,185.4346,185.5341,185.0766,185.1363,10283.0
2025-04-24 10:45:00,186.14,186.16,185.87,185.87,6143.0,185.1263,185.1462,184.8578,184.8578,6143.0
2025-04-24 10:50:00,185.95,186.42,185.79,186.42,24203.0,184.9374,185.4048,184.7782,185.4048,24203.0
2025-04-24 10:55:00,186.43,186.77,186.39,186.53,20164.0,185.4147,185.7529,185.375,185.5142,20164.0
2025-04-24 11:00:00,186.54,186.55,186.0,186.03,10864.0,185.5241,185.5341,184.9871,185.0169,10864.0
2025-04-24 11:05:00,185.96,186.02,185.64,185.69,18874.0,184.9473,185.007,184.629,184.6788,18874.0
2025-04-24 11:10:00,185.69,186.42,185.69,186.42,19306.0,184.6788,185.4048,184.6788,185.4048,19306.0
2025-04-24 11:15:00,186.39,186.57,186.39,186.42,2634.0,185.375,185.554,185.375,185.4048,2634.0
2025-04-24 11:20:00,186.44,186.58,185.8,185.8,19092.0,185.4247,185.5639,184.7882,184.7882,19092.0
2025-04-24 11:25:00,185.81,185.85,185.53,185.72,3645.0,184.7981,184.8379,184.5196,184.7086,3645.0
2025-04-24 11:30:00,185.82,185.88,185.43,185.6,21061.0,184.8081,184.8677,184.4202,184.5893,21061.0
2025-04-24 11:35:00,185.59,185.86,185.57,185.86,11828.0,184.5793,184.8478,184.5594,184.8478,11828.0
2025-04-24 11:40:00,185.89,185.95,185.62,185.73,7733.0,184.8777,184.9374,184.6091,184.7185,7733.0
2025-04-24 11:45:00,185.6,185.72,185.59,185.68,13056.0,184.5893,184.7086,184.5793,184.6688,13056.0
2025-04-24 11:50:00,185.68,185.93,185.5,185.93,12684.0,184.6688,184.9175,184.4898,184.9175,12684.0
2025-04-24 11:55:00,185.84,185.86,185.59,185.63,11788.0,184.828,184.8478,184.5793,184.6191,11788.0
2025-04-24 12:00:00,185.65,186.19,185.62,186.13,22630.0,184.639,185.176,184.6091,185.1164,22630.0
2025-04-24 12:05:00,186.24,186.24,185.86,185.88,5840.0,185.2258,185.2258,184.8478,184.8677,5840.0
2025-04-24 12:10:00,185.84,185.91,185.73,185.8,7648.0,184.828,184.8976,184.7185,184.7882,7648.0
2025-04-24 12:15:00,185.8,186.18,185.79,186.08,9836.0,184.7882,185.1661,184.7782,185.0666,9836.0
2025-04-24 12:20:00,186.18,186.23,186.09,186.16,3932.0,185.1661,185.2158,185.0766,185.1462,3932.0
2025-04-24 12:25:00,186.06,186.22,185.98,186.13,12237.0,185.0468,185.2059,184.9672,185.1164,12237.0
2025-04-24 12:30:00,185.95,186.43,185.95,186.43,4041.0,184.9374,185.4147,184.9374,185.4147,4041.0
2025-04-24 12:35:00,186.4,186.44,186.26,186.3,2012.0,185.3849,185.4247,185.2457,185.2854,2012.0
2025-04-24 12:40:00,186.37,186.49,186.31,186.33,6217.0,185.3551,185.4744,185.2954,185.3153,6217.0
2025-04-24 12:45:00,186.32,186.46,186.26,186.35,4014.0,185.3053,185.4446,185.2457,185.3352,4014.0
2025-04-24 12:50:00,186.35,186.5,186.3,186.46,12998.0,185.3352,185.4844,185.2854,185.4446,12998.0
2025-04-24 12:55:00,186.46,186.53,186.27,186.31,6330.0,185.4446,185.5142,185.2556,185.2954,6330.0
2025-04-24 13:00:00,186.28,186.43,186.15,186.34,5373.0,185.2656,185.4147,185.1363,185.3252,5373.0
2025-04-24 13:05:00,186.31,186.32,186.04,186.05,8083.0,185.2954,185.3053,185.0269,185.0368,8083.0
2025-04-24 13:10:00,186.02,186.11,185.96,186.03,9675.0,185.007,185.0965,184.9473,185.0169,9675.0
2025-04-24 13:15:00,186.04,186.04,185.78,185.81,6401.0,185.0269,185.0269,184.7683,184.7981,6401.0
2025-04-24 13:20:00,185.81,185.92,185.81,185.84,2350.0,184.7981,184.9075,184.7981,184.828,2350.0
2025-04-24 13:25:00,185.81,185.93,185.73,185.73,4880.0,184.7981,184.9175,184.7185,184.7185,4880.0
2025-04-24 13:30:00,185.77,186.09,185.77,186.09,4680.0,184.7583,185.0766,184.7583,185.0766,4680.0
2025-04-24 13:35:00,185.98,186.23,185.95,186.1,4583.0,184.9672,185.2158,184.9374,185.0865,4583.0
2025-04-24 13:40:00,186.11,186.18,186.09,186.13,1215.0,185.0965,185.1661,185.0766,185.1164,1215.0
2025-04-24 13:45:00,186.21,186.44,186.14,186.44,5694.0,185.1959,185.4247,185.1263,185.4247,5694.0
2025-04-24 13:50:00,186.34,186.42,186.22,186.31,5132.0,185.3252,185.4048,185.2059,185.2954,5132.0
2025-04-24 13:55:00,186.37,186.41,186.17,186.24,3466.0,185.3551,185.3948,185.1562,185.2258,3466.0
2025-04-24 14:00:00,186.35,186.49,186.12,186.49,25240.0,185.3352,185.4744,185.1064,185.4744,25240.0
2025-04-24 14:05:00,186.34,186.47,186.09,186.09,2684.0,185.3252,185.4545,185.0766,185.0766,2684.0
2025-04-24 14:10:00,186.06,186.27,186.02,186.17,4091.0,185.0468,185.2556,185.007,185.1562,4091.0
2025-04-24 14:15:00,186.17,186.21,186.02,186.03,3396.0,185.1562,185.1959,185.007,185.0169,3396.0
2025-04-24 14:20:00,186.06,186.06,185.89,185.93,9191.0,185.0468,185.0468,184.8777,184.9175,9191.0
2025-04-24 14:25:00,186.06,186.06,185.88,185.92,8807.0,185.0468,185.0468,184.8677,184.9075,8807.0
2025-04-24 14:30:00,185.92,186.08,185.91,186.0,14143.0,184.9075,185.0666,184.8976,184.9871,14143.0
2025-04-24 14:35:00,186.13,186.18,186.02,186.11,7135.0,185.1164,185.1661,185.007,185.0965,7135.0
2025-04-24 14:40:00,186.09,186.17,186.03,186.13,5140.0,185.0766,185.1562,185.0169,185.1164,5140.0
2025-04-24 14:45:00,186.1,186.2,186.02,186.16,5260.0,185.0865,185.186,185.007,185.1462,5260.0
2025-04-24 14:50:00,186.2,186.35,186.2,186.22,5879.0,185.186,185.3352,185.186,185.2059,5879.0
2025-04-24 14:55:00,186.31,186.32,186.2,186.23,7910.0,185.2954,185.3053,185.186,185.2158,7910.0
2025-04-24 15:00:00,186.27,186.27,186.03,186.07,6130.0,185.2556,185.2556,185.0169,185.0567,6130.0
2025-04-24 15:05:00,186.06,186.09,185.95,185.98,7134.0,185.0468,185.0766,184.9374,184.9672,7134.0
2025-04-24 15:10:00,185.99,185.99,185.59,185.75,39913.0,184.9771,184.9771,184.5793,184.7384,39913.0
2025-04-24 15:15:00,185.74,185.97,185.74,185.95,6877.0,184.7285,184.9572,184.7285,184.9374,6877.0
2025-04-24 15:20:00,185.95,186.23,185.87,186.01,30365.0,184.9374,185.2158,184.8578,184.997,30365.0
2025-04-24 15:25:00,186.02,186.38,185.92,186.22,19753.0,185.007,185.365,184.9075,185.2059,19753.0
2025-04-24 15:30:00,186.23,186.8,186.18,186.79,16597.0,185.2158,185.7827,185.1661,185.7728,16597.0
2025-04-24 15:35:00,186.72,187.16,186.28,187.16,14177.0,185.7032,186.1408,185.2656,186.1408,14177.0
2025-04-24 15:40:00,187.15,187.49,187.06,187.29,20785.0,186.1308,186.469,186.0413,186.2701,20785.0
2025-04-24 15:45:00,187.32,187.71,187.24,187.49,12314.0,186.2999,186.6878,186.2203,186.469,12314.0
2025-04-24 15:50:00,187.45,187.99,187.22,187.92,23987.0,186.4292,186.9662,186.2004,186.8966,23987.0
2025-04-24 15:55:00,187.92,187.92,187.44,187.45,94319.0,186.8966,186.8966,186.4192,186.4292,94319.0
2025-04-25 09:30:00,186.54,188.0,186.02,186.03,16501.0,185.5241,186.9762,185.007,185.0169,16501.0
2025-04-25 09:35:00,186.71,187.34,186.49,186.85,9145.0,185.6932,186.3198,185.4744,185.8325,9145.0
2025-04-25 09:40:00,186.65,186.65,185.52,186.01,5898.0,185.6335,185.6335,184.5097,184.997,5898.0
2025-04-25 09:45:00,185.5,185.61,184.87,185.16,4440.0,184.4898,184.5992,183.8632,184.1517,4440.0
2025-04-25 09:50:00,185.54,185.6,184.89,184.97,7420.0,184.5296,184.5893,183.8831,183.9627,7420.0
2025-04-25 09:55:00,185.16,185.16,184.34,184.34,3198.0,184.1517,184.1517,183.3361,183.3361,3198.0
2025-04-25 10:00:00,184.69,185.19,184.41,184.54,6648.0,183.6842,184.1815,183.4057,183.535,6648.0
2025-04-25 10:05:00,184.47,184.49,184.0,184.49,9804.0,183.4654,183.4853,182.998,183.4853,9804.0
2025-04-25 10:10:00,184.51,184.51,184.22,184.43,5001.0,183.5052,183.5052,183.2168,183.4256,5001.0
2025-04-25 10:15:00,184.43,184.72,184.12,184.52,6549.0,183.4256,183.7141,183.1173,183.5151,6549.0
2025-04-25 10:20:00,184.58,184.66,183.73,184.15,13269.0,183.5748,183.6544,182.7294,183.1472,13269.0
2025-04-25 10:25:00,184.3,184.68,184.25,184.64,7275.0,183.2963,183.6743,183.2466,183.6345,7275.0
2025-04-25 10:30:00,184.8,184.93,184.45,184.76,8136.0,183.7936,183.9229,183.4455,183.7538,8136.0
2025-04-25 10:35:00,184.75,185.11,184.75,185.07,1900.0,183.7439,184.1019,183.7439,184.0621,1900.0
2025-04-25 10:40:00,185.09,185.3,185.06,185.22,1636.0,184.082,184.2909,184.0522,184.2113,1636.0
2025-04-25 10:45:00,185.46,185.48,185.17,185.24,8176.0,184.45,184.4699,184.1616,184.2312,8176.0
2025-04-25 10:50:00,185.39,185.57,185.22,185.31,8790.0,184.3804,184.5594,184.2113,184.3008,8790.0
2025-04-25 10:55:00,185.29,185.48,185.09,185.48,8255.0,184.2809,184.4699,184.082,184.4699,8255.0
2025-04-25 11:00:00,185.33,185.57,185.32,185.46,3029.0,184.3207,184.5594,184.3108,184.45,3029.0
2025-04-25 11:05:00,185.46,185.63,185.31,185.63,3747.0,184.45,184.6191,184.3008,184.6191,3747.0
2025-04-25 11:10:00,185.71,185.71,185.51,185.56,5041.0,184.6987,184.6987,184.4997,184.5495,5041.0
2025-04-25 11:15:00,185.56,185.66,184.99,185.23,9360.0,184.5495,184.6489,183.9826,184.2213,9360.0
2025-04-25 11:20:00,185.12,185.36,185.12,185.3,1843.0,184.1119,184.3506,184.1119,184.2909,1843.0
2025-04-25 11:25:00,185.21,185.34,184.95,185.34,5123.0,184.2014,184.3307,183.9428,184.3307,5123.0
2025-04-25 11:30:00,185.39,185.42,185.33,185.39,1437.0,184.3804,184.4102,184.3207,184.3804,1437.0
2025-04-25 11:35:00,185.17,185.32,185.06,185.29,2724.0,184.1616,184.3108,184.0522,184.2809,2724.0
2025-04-25 11:40:00,185.44,185.57,185.36,185.46,3516.0,184.4301,184.5594,184.3506,184.45,3516.0
2025-04-25 11:45:00,185.48,185.64,185.42,185.57,1711.0,184.4699,184.629,184.4102,184.5594,1711.0
2025-04-25 11:50:00,185.59,185.8,185.55,185.8,6085.0,184.5793,184.7882,184.5395,184.7882,6085.0
2025-04-25 11:55:00,185.77,185.95,185.69,185.84,4594.0,184.7583,184.9374,184.6788,184.828,4594.0
2025-04-25 12:00:00,185.84,186.07,185.72,185.83,5879.0,184.828,185.0567,184.7086,184.818,5879.0
2025-04-25 12:05:00,185.77,185.91,185.54,185.85,3864.0,184.7583,184.8976,184.5296,184.8379,3864.0
2025-04-25 12:10:00,185.9,185.99,185.8,185.99,4187.0,184.8876,184.9771,184.7882,184.9771,4187.0
2025-04-25 12:15:00,185.88,185.89,185.76,185.78,1174.0,184.8677,184.8777,184.7484,184.7683,1174.0
2025-04-25 12:20:00,185.81,185.9,185.79,185.89,2803.0,184.7981,184.8876,184.7782,184.8777,2803.0
2025-04-25 12:25:00,185.76,185.87,185.47,185.64,7034.0,184.7484,184.8578,184.46,184.629,7034.0
2025-04-25 12:30:00,185.65,185.65,185.33,185.45,3998.0,184.639,184.639,184.3207,184.4401,3998.0
2025-04-25 12:35:00,185.52,185.52,185.11,185.17,4168.0,184.5097,184.5097,184.1019,184.1616,4168.0
2025-04-25 12:40:00,185.06,185.27,185.06,185.09,1448.0,184.0522,184.2611,184.0522,184.082,1448.0
2025-04-25 12:45:00,185.19,185.27,184.89,185.02,3024.0,184.1815,184.2611,183.8831,184.0124,3024.0
2025-04-25 12:50:00,184.94,185.14,184.91,185.11,3290.0,183.9329,184.1318,183.903,184.1019,3290.0
2025-04-25 12:55:00,185.06,185.07,184.94,184.94,3421.0,184.0522,184.0621,183.9329,183.9329,3421.0
2025-04-25 13:00:00,184.94,185.31,184.94,185.17,8929.0,183.9329,184.3008,183.9329,184.1616,8929.0
2025-04-25 13:05:00,185.14,185.19,185.07,185.15,3105.0,184.1318,184.1815,184.0621,184.1417,3105.0
2025-04-25 13:10:00,185.22,185.37,185.1,185.34,5187.0,184.2113,184.3605,184.092,184.3307,5187.0
2025-04-25 13:15:00,185.37,185.39,185.33,185.35,815.0,184.3605,184.3804,184.3207,184.3406,815.0
2025-04-25 13:20:00,185.33,185.54,185.23,185.54,6424.0,184.3207,184.5296,184.2213,184.5296,6424.0
2025-04-25 13:25:00,185.38,185.5,185.27,185.5,4954.0,184.3705,184.4898,184.2611,184.4898,4954.0
2025-04-25 13:30:00,185.5,185.59,185.3,185.44,9723.0,184.4898,184.5793,184.2909,184.4301,9723.0
2025-04-25 13:35:00,185.4,185.62,185.23,185.25,5484.0,184.3903,184.6091,184.2213,184.2412,5484.0
2025-04-25 13:40:00,185.23,185.42,185.12,185.15,7228.0,184.2213,184.4102,184.1119,184.1417,7228.0
2025-04-25 13:45:00,185.27,185.43,185.05,185.24,4371.0,184.2611,184.4202,184.0423,184.2312,4371.0
2025-04-25 13:50:00,185.34,185.34,185.06,185.15,3586.0,184.3307,184.3307,184.0522,184.1417,3586.0
2025-04-25 13:55:00,185.04,185.05,184.87,184.96,2216.0,184.0323,184.0423,183.8632,183.9527,2216.0
2025-04-25 14:00:00,184.89,185.04,184.77,184.81,4314.0,183.8831,184.0323,183.7638,183.8036,4314.0
2025-04-25 14:05:00,184.81,184.88,184.78,184.87,1485.0,183.8036,183.8732,183.7737,183.8632,1485.0
2025-04-25 14:10:00,184.85,184.96,184.75,184.89,3387.0,183.8433,183.9527,183.7439,183.8831,3387.0
2025-04-25 14:15:00,184.89,184.93,184.78,184.78,3529.0,183.8831,183.9229,183.7737,183.7737,3529.0
2025-04-25 14:20:00,184.78,185.27,184.78,185.27,8470.0,183.7737,184.2611,183.7737,184.2611,8470.0
2025-04-25 14:25:00,185.33,185.34,185.04,185.26,5123.0,184.3207,184.3307,184.0323,184.2511,5123.0
2025-04-25 14:30:00,185.29,185.4,185.28,185.3,5500.0,184.2809,184.3903,184.271,184.2909,5500.0
2025-04-25 14:35:00,185.4,185.55,185.36,185.36,3295.0,184.3903,184.5395,184.3506,184.3506,3295.0
2025-04-25 14:40:00,185.45,185.57,185.45,185.48,3779.0,184.4401,184.5594,184.4401,184.4699,3779.0
2025-04-25 14:45:00,185.57,185.61,185.34,185.34,3908.0,184.5594,184.5992,184.3307,184.3307,3908.0
2025-04-25 14:50:00,185.39,185.47,185.05,185.18,3868.0,184.3804,184.46,184.0423,184.1715,3868.0
2025-04-25 14:55:00,185.08,185.26,184.99,185.0,3446.0,184.0721,184.2511,183.9826,183.9925,3446.0
2025-04-25 15:00:00,185.06,185.36,185.0,185.36,4901.0,184.0522,184.3506,183.9925,184.3506,4901.0
2025-04-25 15:05:00,185.4,185.41,185.17,185.18,3744.0,184.3903,184.4003,184.1616,184.1715,3744.0
2025-04-25 15:10:00,185.18,185.28,185.12,185.22,5340.0,184.1715,184.271,184.1119,184.2113,5340.0
2025-04-25 15:15:00,185.13,185.33,185.12,185.23,4015.0,184.1218,184.3207,184.1119,184.2213,4015.0
2025-04-25 15:20:00,185.28,185.46,185.28,185.39,3245.0,184.271,184.45,184.271,184.3804,3245.0
2025-04-25 15:25:00,185.33,185.38,185.08,185.24,8109.0,184.3207,184.3705,184.0721,184.2312,8109.0
2025-04-25 15:30:00,185.0,185.18,184.82,185.08,6762.0,183.9925,184.1715,183.8135,184.0721,6762.0
2025-04-25 15:35:00,184.97,185.43,184.68,185.34,12548.0,183.9627,184.4202,183.6743,184.3307,12548.0
2025-04-25 15:40:00,185.34,185.43,185.17,185.18,9797.0,184.3307,184.4202,184.1616,184.1715,9797.0
2025-04-25 15:45:00,185.28,185.49,185.22,185.37,11283.0,184.271,184.4799,184.2113,184.3605,11283.0
2025-04-25 15:50:00,185.44,185.55,185.12,185.29,19441.0,184.4301,184.5395,184.1119,184.2809,19441.0
2025-04-25 15:55:00,185.2,185.55,185.09,185.36,55784.0,184.1914,184.5395,184.082,184.3506,55784.0
2025-04-28 09:30:00,186.0,187.05,185.6,187.05,17951.0,184.9871,186.0314,184.5893,186.0314,17951.0
2025-04-28 09:35:00,187.04,187.28,186.53,186.58,8068.0,186.0214,186.2601,185.5142,185.5639,8068.0
2025-04-28 09:40:00,186.61,186.61,186.0,186.35,4785.0,185.5938,185.5938,184.9871,185.3352,4785.0
2025-04-28 09:45:00,186.09,186.88,185.7,185.73,9840.0,185.0766,185.8623,184.6887,184.7185,9840.0
2025-04-28 09:50:00,185.97,185.97,185.35,185.58,6195.0,184.9572,184.9572,184.3406,184.5694,6195.0
2025-04-28 09:55:00,185.64,185.91,185.49,185.78,4335.0,184.629,184.8976,184.4799,184.7683,4335.0
2025-04-28 10:00:00,185.67,186.14,185.54,186.05,5968.0,184.6589,185.1263,184.5296,185.0368,5968.0
2025-04-28 10:05:00,186.15,186.47,185.98,186.37,8040.0,185.1363,185.4545,184.9672,185.3551,8040.0
2025-04-28 10:10:00,186.37,186.64,186.23,186.48,5315.0,185.3551,185.6236,185.2158,185.4645,5315.0
2025-04-28 10:15:00,186.42,186.99,186.3,186.84,5731.0,185.4048,185.9717,185.2854,185.8225,5731.0
2025-04-28 10:20:00,186.99,187.13,186.5,186.76,9106.0,185.9717,186.1109,185.4844,185.7429,9106.0
2025-04-28 10:25:00,186.87,186.99,186.27,186.28,10387.0,185.8523,185.9717,185.2556,185.2656,10387.0
2025-04-28 10:30:00,186.2,186.21,185.81,186.21,3421.0,185.186,185.1959,184.7981,185.1959,3421.0
2025-04-28 10:35:00,186.21,186.4,186.08,186.22,6382.0,185.1959,185.3849,185.0666,185.2059,6382.0
2025-04-28 10:40:00,186.29,186.42,186.08,186.38,3303.0,185.2755,185.4048,185.0666,185.365,3303.0
2025-04-28 10:45:00,186.45,186.54,186.23,186.47,4467.0,185.4346,185.5241,185.2158,185.4545,4467.0
2025-04-28 10:50:00,186.55,186.66,186.25,186.6,5938.0,185.5341,185.6435,185.2357,185.5838,5938.0
2025-04-28 10:55:00,186.56,187.01,186.56,186.9,6698.0,185.544,185.9916,185.544,185.8822,6698.0
2025-04-28 11:00:00,186.96,187.06,186.76,186.95,6549.0,185.9419,186.0413,185.7429,185.9319,6549.0
2025-04-28 11:05:00,187.08,187.28,186.81,186.97,10907.0,186.0612,186.2601,185.7927,185.9518,10907.0
2025-04-28 11:10:00,186.86,187.09,186.84,187.04,4192.0,185.8424,186.0711,185.8225,186.0214,4192.0
2025-04-28 11:15:00,187.12,187.23,186.89,187.15,6600.0,186.101,186.2104,185.8722,186.1308,6600.0
2025-04-28 11:20:00,187.15,187.35,187.05,187.25,6128.0,186.1308,186.3297,186.0314,186.2303,6128.0
2025-04-28 11:25:00,187.31,187.4,187.07,187.4,5628.0,186.2899,186.3795,186.0513,186.3795,5628.0
2025-04-28 11:30:00,187.3,187.31,186.97,186.97,7572.0,186.28,186.2899,185.9518,185.9518,7572.0
2025-04-28 11:35:00,186.92,187.08,186.84,186.99,11740.0,185.9021,186.0612,185.8225,185.9717,11740.0
2025-04-28 11:40:00,187.0,187.02,186.57,186.65,4945.0,185.9816,186.0015,185.554,185.6335,4945.0
2025-04-28 11:45:00,186.61,186.72,186.52,186.72,5585.0,185.5938,185.7032,185.5042,185.7032,5585.0
2025-04-28 11:50:00,186.72,186.91,186.59,186.65,4339.0,185.7032,185.8921,185.5739,185.6335,4339.0
2025-04-28 11:55:00,186.58,186.6,186.34,186.45,6384.0,185.5639,185.5838,185.3252,185.4346,6384.0
2025-04-28 12:00:00,186.51,186.54,186.29,186.47,5567.0,185.4943,185.5241,185.2755,185.4545,5567.0
2025-04-28 12:05:00,186.48,186.61,186.27,186.3,7088.0,185.4645,185.5938,185.2556,185.2854,7088.0
2025-04-28 12:10:00,186.3,186.3,186.07,186.13,4986.0,185.2854,185.2854,185.0567,185.1164,4986.0
2025-04-28 12:15:00,186.25,186.52,186.25,186.5,3213.0,185.2357,185.5042,185.2357,185.4844,3213.0
2025-04-28 12:20:00,186.6,186.66,186.36,186.48,5458.0,185.5838,185.6435,185.3451,185.4645,5458.0
2025-04-28 12:25:00,186.44,186.48,186.28,186.33,5094.0,185.4247,185.4645,185.2656,185.3153,5094.0
2025-04-28 12:30:00,186.39,186.65,186.39,186.48,6616.0,185.375,185.6335,185.375,185.4645,6616.0
2025-04-28 12:35:00,186.48,186.59,186.19,186.39,9311.0,185.4645,185.5739,185.176,185.375,9311.0
2025-04-28 12:40:00,186.4,186.4,186.12,186.15,5304.0,185.3849,185.3849,185.1064,185.1363,5304.0
2025-04-28 12:45:00,186.06,186.28,185.98,186.25,5147.0,185.0468,185.2656,184.9672,185.2357,5147.0
2025-04-28 12:50:00,186.39,186.46,186.26,186.31,4147.0,185.375,185.4446,185.2457,185.2954,4147.0
2025-04-28 12:55:00,186.31,186.43,185.96,186.17,18272.0,185.2954,185.4147,184.9473,185.1562,18272.0
2025-04-28 13:00:00,186.16,186.27,186.06,186.15,10085.0,185.1462,185.2556,185.0468,185.1363,10085.0
2025-04-28 13:05:00,186.15,186.3,186.07,186.08,8938.0,185.1363,185.2854,185.0567,185.0666,8938.0
2025-04-28 13:10:00,186.1,186.1,185.86,185.91,7376.0,185.0865,185.0865,184.8478,184.8976,7376.0
2025-04-28 13:15:00,185.84,185.96,185.7,185.78,7059.0,184.828,184.9473,184.6887,184.7683,7059.0
2025-04-28 13:20:00,185.88,185.96,185.58,185.67,7943.0,184.8677,184.9473,184.5694,184.6589,7943.0
2025-04-28 13:25:00,185.67,185.79,185.35,185.35,14420.0,184.6589,184.7782,184.3406,184.3406,14420.0
2025-04-28 13:30:00,185.42,185.57,185.26,185.57,5236.0,184.4102,184.5594,184.2511,184.5594,5236.0
2025-04-28 13:35:00,185.46,185.56,185.3,185.46,7700.0,184.45,184.5495,184.2909,184.45,7700.0
2025-04-28 13:40:00,185.52,185.56,185.4,185.41,7664.0,184.5097,184.5495,184.3903,184.4003,7664.0
2025-04-28 13:45:00,185.45,185.5,185.23,185.28,5283.0,184.4401,184.4898,184.2213,184.271,5283.0
2025-04-28 13:50:00,185.34,185.42,185.17,185.23,4096.0,184.3307,184.4102,184.1616,184.2213,4096.0
2025-04-28 13:55:00,185.23,185.4,185.17,185.32,5042.0,184.2213,184.3903,184.1616,184.3108,5042.0
2025-04-28 14:00:00,185.35,185.49,185.32,185.44,5398.0,184.3406,184.4799,184.3108,184.4301,5398.0
2025-04-28 14:05:00,185.37,185.48,185.27,185.33,7042.0,184.3605,184.4699,184.2611,184.3207,7042.0
2025-04-28 14:10:00,185.33,185.33,185.13,185.18,3101.0,184.3207,184.3207,184.1218,184.1715,3101.0
2025-04-28 14:15:00,185.18,185.23,184.94,185.02,12869.0,184.1715,184.2213,183.9329,184.0124,12869.0
2025-04-28 14:20:00,185.09,185.42,185.05,185.42,7355.0,184.082,184.4102,184.0423,184.4102,7355.0
2025-04-28 14:25:00,185.4,185.74,185.29,185.74,3307.0,184.3903,184.7285,184.2809,184.7285,3307.0
2025-04-28 14:30:00,185.63,185.86,185.39,185.39,8874.0,184.6191,184.8478,184.3804,184.3804,8874.0
2025-04-28 14:35:00,185.48,185.54,185.01,185.01,5654.0,184.4699,184.5296,184.0025,184.0025,5654.0
2025-04-28 14:40:00,185.01,185.08,184.85,184.86,7817.0,184.0025,184.0721,183.8433,183.8533,7817.0
2025-04-28 14:45:00,184.86,185.3,184.82,185.2,12470.0,183.8533,184.2909,183.8135,184.1914,12470.0
2025-04-28 14:50:00,185.2,185.39,185.19,185.29,8324.0,184.1914,184.3804,184.1815,184.2809,8324.0
2025-04-28 14:55:00,185.29,185.29,185.01,185.08,7860.0,184.2809,184.2809,184.0025,184.0721,7860.0
2025-04-28 15:00:00,185.01,185.29,185.01,185.16,8640.0,184.0025,184.2809,184.0025,184.1517,8640.0
2025-04-28 15:05:00,185.22,185.61,185.17,185.48,11325.0,184.2113,184.5992,184.1616,184.4699,11325.0
2025-04-28 15:10:00,185.56,185.62,185.41,185.56,10198.0,184.5495,184.6091,184.4003,184.5495,10198.0
2025-04-28 15:15:00,185.56,185.65,185.38,185.47,12539.0,184.5495,184.639,184.3705,184.46,12539.0
2025-04-28 15:20:00,185.49,185.72,185.48,185.72,8429.0,184.4799,184.7086,184.4699,184.7086,8429.0
2025-04-28 15:25:00,185.73,185.75,185.56,185.62,13384.0,184.7185,184.7384,184.5495,184.6091,13384.0
2025-04-28 15:30:00,185.65,185.78,185.49,185.71,13390.0,184.639,184.7683,184.4799,184.6987,13390.0
2025-04-28 15:35:00,185.67,185.76,185.32,185.72,21720.0,184.6589,184.7484,184.3108,184.7086,21720.0
2025-04-28 15:40:00,185.73,185.86,185.64,185.82,8830.0,184.7185,184.8478,184.629,184.8081,8830.0
2025-04-28 15:45:00,185.83,186.05,185.83,185.91,11566.0,184.818,185.0368,184.818,184.8976,11566.0
2025-04-28 15:50:00,186.08,186.52,185.94,186.4,35242.0,185.0666,185.5042,184.9274,185.3849,35242.0
2025-04-28 15:55:00,186.34,186.46,185.7,185.76,92967.0,185.3252,185.4446,184.6887,184.7484,92967.0
2025-04-29 09:30:00,184.0,184.57,182.62,184.57,16605.0,184.0,184.57,182.62,184.57,16605.0
2025-04-29 09:35:00,184.16,185.68,184.16,185.37,8513.0,184.16,185.68,184.16,185.37,8513.0
2025-04-29 09:40:00,185.37,185.64,184.98,185.55,6812.0,185.37,185.64,184.98,185.55,6812.0
2025-04-29 09:45:00,185.23,185.38,185.01,185.35,5065.0,185.23,185.38,185.01,185.35,5065.0
2025-04-29 09:50:00,185.56,185.84,185.16,185.32,5019.0,185.56,185.84,185.16,185.32,5019.0
2025-04-29 09:55:00,185.26,185.26,184.79,184.79,4145.0,185.26,185.26,184.79,184.79,4145.0
2025-04-29 10:00:00,184.79,185.15,184.71,185.11,8627.0,184.79,185.15,184.71,185.11,8627.0
2025-04-29 10:05:00,185.15,185.62,185.15,185.56,4723.0,185.15,185.62,185.15,185.56,4723.0
2025-04-29 10:10:00,185.48,185.8,185.37,185.74,5327.0,185.48,185.8,185.37,185.74,5327.0
2025-04-29 10:15:00,185.74,185.97,185.6,185.84,7323.0,185.74,185.97,185.6,185.84,7323.0
2025-04-29 10:20:00,185.87,185.87,185.03,185.21,8719.0,185.87,185.87,185.03,185.21,8719.0
2025-04-29 10:25:00,185.09,185.47,185.08,185.47,4160.0,185.09,185.47,185.08,185.47,4160.0
2025-04-29 10:30:00,185.27,185.6,185.27,185.6,2597.0,185.27,185.6,185.27,185.6,2597.0
2025-04-29 10:35:00,185.61,185.61,185.34,185.37,4404.0,185.61,185.61,185.34,185.37,4404.0
2025-04-29 10:40:00,185.36,185.84,185.33,185.76,3966.0,185.36,185.84,185.33,185.76,3966.0
2025-04-29 10:45:00,185.83,186.12,185.83,185.97,3600.0,185.83,186.12,185.83,185.97,3600.0
2025-04-29 10:50:00,185.98,186.08,185.74,186.08,8162.0,185.98,186.08,185.74,186.08,8162.0
2025-04-29 10:55:00,186.12,186.35,186.01,186.35,2342.0,186.12,186.35,186.01,186.35,2342.0
2025-04-29 11:00:00,186.18,186.32,185.89,185.89,5545.0,186.18,186.32,185.89,185.89,5545.0
2025-04-29 11:05:00,185.78,185.93,185.16,185.16,11348.0,185.78,185.93,185.16,185.16,11348.0
2025-04-29 11:10:00,185.16,185.36,184.76,185.3,9892.0,185.16,185.36,184.76,185.3,9892.0
2025-04-29 11:15:00,185.46,185.47,184.95,185.15,3520.0,185.46,185.47,184.95,185.15,3520.0
2025-04-29 11:20:00,185.04,185.21,185.0,185.06,4500.0,185.04,185.21,185.0,185.06,4500.0
2025-04-29 11:25:00,185.06,185.44,185.06,185.44,4469.0,185.06,185.44,185.06,185.44,4469.0
2025-04-29 11:30:00,185.34,185.35,185.02,185.11,4146.0,185.34,185.35,185.02,185.11,4146.0
2025-04-29 11:35:00,185.14,185.29,185.08,185.22,1920.0,185.14,185.29,185.08,185.22,1920.0
2025-04-29 11:40:00,185.18,185.38,185.18,185.36,1168.0,185.18,185.38,185.18,185.36,1168.0
2025-04-29 11:45:00,185.38,185.47,185.28,185.47,2688.0,185.38,185.47,185.28,185.47,2688.0
2025-04-29 11:50:00,185.49,185.85,185.48,185.5,5072.0,185.49,185.85,185.48,185.5,5072.0
2025-04-29 11:55:00,185.59,185.64,185.24,185.37,4630.0,185.59,185.64,185.24,185.37,4630.0
2025-04-29 12:00:00,185.45,185.63,185.23,185.48,3081.0,185.45,185.63,185.23,185.48,3081.0
2025-04-29 12:05:00,185.5,185.82,185.49,185.74,5319.0,185.5,185.82,185.49,185.74,5319.0
2025-04-29 12:10:00,185.83,185.93,185.78,185.88,3157.0,185.83,185.93,185.78,185.88,3157.0
2025-04-29 12:15:00,185.96,186.06,185.85,185.85,2032.0,185.96,186.06,185.85,185.85,2032.0
2025-04-29 12:20:00,185.82,186.13,185.81,185.85,4224.0,185.82,186.13,185.81,185.85,4224.0
2025-04-29 12:25:00,185.93,186.1,185.92,186.03,1437.0,185.93,186.1,185.92,186.03,1437.0
2025-04-29 12:30:00,185.96,185.99,185.72,185.89,4154.0,185.96,185.99,185.72,185.89,4154.0
2025-04-29 12:35:00,185.91,185.96,185.61,185.62,6803.0,185.91,185.96,185.61,185.62,6803.0
2025-04-29 12:40:00,185.64,185.77,185.6,185.66,1800.0,185.64,185.77,185.6,185.66,1800.0
2025-04-29 12:45:00,185.66,185.66,185.06,185.06,2335.0,185.66,185.66,185.06,185.06,2335.0
2025-04-29 12:50:00,185.14,185.5,185.14,185.5,5833.0,185.14,185.5,185.14,185.5,5833.0
2025-04-29 12:55:00,185.35,185.49,185.18,185.23,4212.0,185.35,185.49,185.18,185.23,4212.0
2025-04-29 13:00:00,185.26,185.36,185.09,185.33,4994.0,185.26,185.36,185.09,185.33,4994.0
2025-04-29 13:05:00,185.27,185.38,185.23,185.36,6123.0,185.27,185.38,185.23,185.36,6123.0
2025-04-29 13:10:00,185.3,185.3,185.1,185.18,4922.0,185.3,185.3,185.1,185.18,4922.0
2025-04-29 13:15:00,185.18,185.37,185.14,185.37,3403.0,185.18,185.37,185.14,185.37,3403.0
2025-04-29 13:20:00,185.33,185.59,185.33,185.59,3672.0,185.33,185.59,185.33,185.59,3672.0
2025-04-29 13:25:00,185.67,185.77,185.67,185.73,900.0,185.67,185.77,185.67,185.73,900.0
2025-04-29 13:30:00,185.76,185.87,185.74,185.75,1396.0,185.76,185.87,185.74,185.75,1396.0
2025-04-29 13:35:00,185.92,186.28,185.92,186.28,3235.0,185.92,186.28,185.92,186.28,3235.0
2025-04-29 13:40:00,186.22,186.53,186.21,186.47,8456.0,186.22,186.53,186.21,186.47,8456.0
2025-04-29 13:45:00,186.43,186.66,186.43,186.56,3323.0,186.43,186.66,186.43,186.56,3323.0
2025-04-29 13:50:00,186.5,186.59,186.42,186.52,2993.0,186.5,186.59,186.42,186.52,2993.0
2025-04-29 13:55:00,186.48,186.6,186.37,186.37,3953.0,186.48,186.6,186.37,186.37,3953.0
2025-04-29 14:00:00,186.43,186.62,186.42,186.54,1738.0,186.43,186.62,186.42,186.54,1738.0
2025-04-29 14:05:00,186.63,186.86,186.56,186.86,13426.0,186.63,186.86,186.56,186.86,13426.0
2025-04-29 14:10:00,186.88,186.9,186.41,186.53,19516.0,186.88,186.9,186.41,186.53,19516.0
2025-04-29 14:15:00,186.64,186.75,186.5,186.5,5140.0,186.64,186.75,186.5,186.5,5140.0
2025-04-29 14:20:00,186.5,186.58,186.0,186.0,8880.0,186.5,186.58,186.0,186.0,8880.0
2025-04-29 14:25:00,186.03,186.3,186.01,186.3,5797.0,186.03,186.3,186.01,186.3,5797.0
2025-04-29 14:30:00,186.21,186.3,186.0,186.22,14618.0,186.21,186.3,186.0,186.22,14618.0
2025-04-29 14:35:00,186.21,186.53,186.21,186.45,8037.0,186.21,186.53,186.21,186.45,8037.0
2025-04-29 14:40:00,186.53,186.73,186.53,186.62,8192.0,186.53,186.73,186.53,186.62,8192.0
2025-04-29 14:45:00,186.63,186.63,186.35,186.52,10792.0,186.63,186.63,186.35,186.52,10792.0
2025-04-29 14:50:00,186.47,186.47,186.26,186.36,13113.0,186.47,186.47,186.26,186.36,13113.0
2025-04-29 14:55:00,186.36,186.51,186.31,186.51,11426.0,186.36,186.51,186.31,186.51,11426.0
2025-04-29 15:00:00,186.51,186.7,186.49,186.54,5986.0,186.51,186.7,186.49,186.54,5986.0
2025-04-29 15:05:00,186.54,186.79,186.45,186.71,16454.0,186.54,186.79,186.45,186.71,16454.0
2025-04-29 15:10:00,186.68,186.68,186.27,186.33,19972.0,186.68,186.68,186.27,186.33,19972.0
2025-04-29 15:15:00,186.42,186.46,186.29,186.33,4397.0,186.42,186.46,186.29,186.33,4397.0
2025-04-29 15:20:00,186.33,186.33,186.0,186.13,11482.0,186.33,186.33,186.0,186.13,11482.0
2025-04-29 15:25:00,186.13,186.19,185.95,186.19,15722.0,186.13,186.19,185.95,186.19,15722.0
2025-04-29 15:30:00,186.13,186.21,186.0,186.09,9780.0,186.13,186.21,186.0,186.09,9780.0
2025-04-29 15:35:00,186.02,186.25,186.0,186.16,13332.0,186.02,186.25,186.0,186.16,13332.0
2025-04-29 15:40:00,186.17,186.18,185.84,185.97,25059.0,186.17,186.18,185.84,185.97,25059.0
2025-04-29 15:45:00,185.97,186.1,185.85,186.06,14418.0,185.97,186.1,185.85,186.06,14418.0
2025-04-29 15:50:00,186.0,186.35,185.93,186.15,27532.0,186.0,186.35,185.93,186.15,27532.0
2025-04-29 15:55:00,186.16,186.35,185.97,186.25,97076.0,186.16,186.35,185.97,186.25,97076.0
2025-04-30 09:30:00,187.56,187.93,186.35,186.89,19026.0,187.56,187.93,186.35,186.89,19026.0
2025-04-30 09:35:00,186.87,188.57,186.61,186.71,5602.0,186.87,188.57,186.61,186.71,5602.0
2025-04-30 09:40:00,186.76,187.06,186.25,186.64,7386.0,186.76,187.06,186.25,186.64,7386.0
2025-04-30 09:45:00,186.16,186.49,185.72,186.03,8226.0,186.16,186.49,185.72,186.03,8226.0
2025-04-30 09:50:00,185.98,186.18,185.39,185.78,4332.0,185.98,186.18,185.39,185.78,4332.0
2025-04-30 09:55:00,185.4,185.89,185.34,185.34,5997.0,185.4,185.89,185.34,185.34,5997.0
2025-04-30 10:00:00,185.47,185.7,185.02,185.12,5956.0,185.47,185.7,185.02,185.12,5956.0
2025-04-30 10:05:00,185.44,185.45,184.99,185.02,4605.0,185.44,185.45,184.99,185.02,4605.0
2025-04-30 10:10:00,185.15,185.36,185.14,185.36,1073.0,185.15,185.36,185.14,185.36,1073.0
2025-04-30 10:15:00,185.19,185.24,184.99,185.13,5218.0,185.19,185.24,184.99,185.13,5218.0
2025-04-30 10:20:00,185.18,185.38,185.0,185.37,4159.0,185.18,185.38,185.0,185.37,4159.0
2025-04-30 10:25:00,185.29,185.82,185.11,185.73,3381.0,185.29,185.82,185.11,185.73,3381.0
2025-04-30 10:30:00,185.79,185.91,185.7,185.82,3397.0,185.79,185.91,185.7,185.82,3397.0
2025-04-30 10:35:00,185.82,185.86,185.51,185.62,3421.0,185.82,185.86,185.51,185.62,3421.0
2025-04-30 10:40:00,185.91,186.13,185.86,186.0,3204.0,185.91,186.13,185.86,186.0,3204.0
2025-04-30 10:45:00,186.0,186.16,185.83,185.92,5765.0,186.0,186.16,185.83,185.92,5765.0
2025-04-30 10:50:00,185.92,186.19,185.78,186.08,2985.0,185.92,186.19,185.78,186.08,2985.0
2025-04-30 10:55:00,186.02,186.17,185.71,186.04,2725.0,186.02,186.17,185.71,186.04,2725.0
2025-04-30 11:00:00,185.97,186.04,185.72,185.87,3819.0,185.97,186.04,185.72,185.87,3819.0
2025-04-30 11:05:00,185.92,186.18,185.92,186.13,2050.0,185.92,186.18,185.92,186.13,2050.0
2025-04-30 11:10:00,186.25,186.31,186.25,186.26,1862.0,186.25,186.31,186.25,186.26,1862.0
2025-04-30 11:15:00,186.27,186.48,186.25,186.48,2673.0,186.27,186.48,186.25,186.48,2673.0
2025-04-30 11:20:00,186.52,186.74,186.52,186.72,1364.0,186.52,186.74,186.52,186.72,1364.0
2025-04-30 11:25:00,186.7,186.7,186.44,186.57,1982.0,186.7,186.7,186.44,186.57,1982.0
2025-04-30 11:30:00,186.49,186.81,186.39,186.81,1456.0,186.49,186.81,186.39,186.81,1456.0
2025-04-30 11:35:00,186.84,186.86,186.63,186.71,2095.0,186.84,186.86,186.63,186.71,2095.0
2025-04-30 11:40:00,186.7,186.77,186.43,186.43,3478.0,186.7,186.77,186.43,186.43,3478.0
2025-04-30 11:45:00,186.56,186.87,186.43,186.83,2136.0,186.56,186.87,186.43,186.83,2136.0
2025-04-30 11:50:00,186.89,186.99,186.87,186.89,1337.0,186.89,186.99,186.87,186.89,1337.0
2025-04-30 11:55:00,186.89,187.0,186.82,186.94,3265.0,186.89,187.0,186.82,186.94,3265.0
2025-04-30 12:00:00,186.95,187.09,186.95,187.09,1625.0,186.95,187.09,186.95,187.09,1625.0
2025-04-30 12:05:00,187.1,187.19,187.01,187.19,2554.0,187.1,187.19,187.01,187.19,2554.0
2025-04-30 12:10:00,187.15,187.15,186.56,186.56,8594.0,187.15,187.15,186.56,186.56,8594.0
2025-04-30 12:15:00,186.56,186.68,186.48,186.57,3131.0,186.56,186.68,186.48,186.57,3131.0
2025-04-30 12:20:00,186.56,186.71,186.48,186.48,2229.0,186.56,186.71,186.48,186.48,2229.0
2025-04-30 12:25:00,186.59,186.76,186.59,186.71,1517.0,186.59,186.76,186.59,186.71,1517.0
2025-04-30 12:30:00,186.78,186.86,186.63,186.86,2734.0,186.78,186.86,186.63,186.86,2734.0
2025-04-30 12:35:00,186.64,187.29,186.64,187.29,1665.0,186.64,187.29,186.64,187.29,1665.0
2025-04-30 12:40:00,187.33,187.52,187.31,187.47,5806.0,187.33,187.52,187.31,187.47,5806.0
2025-04-30 12:45:00,187.44,187.44,187.12,187.15,8716.0,187.44,187.44,187.12,187.15,8716.0
2025-04-30 12:50:00,187.15,187.37,187.01,187.34,10690.0,187.15,187.37,187.01,187.34,10690.0
2025-04-30 12:55:00,187.26,187.4,187.23,187.32,2443.0,187.26,187.4,187.23,187.32,2443.0
2025-04-30 13:00:00,187.4,187.4,187.13,187.14,2003.0,187.4,187.4,187.13,187.14,2003.0
2025-04-30 13:05:00,187.15,187.19,186.96,187.02,1697.0,187.15,187.19,186.96,187.02,1697.0
2025-04-30 13:10:00,187.03,187.03,186.72,186.83,3144.0,187.03,187.03,186.72,186.83,3144.0
2025-04-30 13:15:00,186.86,186.96,186.77,186.88,5710.0,186.86,186.96,186.77,186.88,5710.0
2025-04-30 13:20:00,186.9,187.16,186.9,186.96,2262.0,186.9,187.16,186.9,186.96,2262.0
2025-04-30 13:25:00,187.13,187.36,187.07,187.27,4415.0,187.13,187.36,187.07,187.27,4415.0
2025-04-30 13:30:00,187.35,187.35,187.13,187.23,2698.0,187.35,187.35,187.13,187.23,2698.0
2025-04-30 13:35:00,187.23,187.35,187.17,187.29,2581.0,187.23,187.35,187.17,187.29,2581.0
2025-04-30 13:40:00,187.26,187.35,187.2,187.24,4366.0,187.26,187.35,187.2,187.24,4366.0
2025-04-30 13:45:00,187.23,187.34,187.07,187.08,7027.0,187.23,187.34,187.07,187.08,7027.0
2025-04-30 13:50:00,187.08,187.18,187.08,187.12,1400.0,187.08,187.18,187.08,187.12,1400.0
2025-04-30 13:55:00,187.2,187.2,187.08,187.13,3427.0,187.2,187.2,187.08,187.13,3427.0
2025-04-30 14:00:00,187.12,187.16,187.03,187.11,6954.0,187.12,187.16,187.03,187.11,6954.0
2025-04-30 14:05:00,187.18,187.64,187.04,187.15,13620.0,187.18,187.64,187.04,187.15,13620.0
2025-04-30 14:10:00,187.29,187.39,187.16,187.16,6930.0,187.29,187.39,187.16,187.16,6930.0
2025-04-30 14:15:00,187.34,187.6,187.31,187.57,3005.0,187.34,187.6,187.31,187.57,3005.0
2025-04-30 14:20:00,187.5,187.52,187.27,187.39,3672.0,187.5,187.52,187.27,187.39,3672.0
2025-04-30 14:25:00,187.46,187.48,187.07,187.16,6547.0,187.46,187.48,187.07,187.16,6547.0
2025-04-30 14:30:00,187.06,187.29,187.06,187.21,3746.0,187.06,187.29,187.06,187.21,3746.0
2025-04-30 14:35:00,187.13,187.13,186.72,186.86,4411.0,187.13,187.13,186.72,186.86,4411.0
2025-04-30 14:40:00,186.88,186.94,186.55,186.55,6306.0,186.88,186.94,186.55,186.55,6306.0
2025-04-30 14:45:00,186.57,186.96,186.57,186.95,4870.0,186.57,186.96,186.57,186.95,4870.0
2025-04-30 14:50:00,186.97,186.98,186.73,186.87,3065.0,186.97,186.98,186.73,186.87,3065.0
2025-04-30 14:55:00,186.89,186.97,186.8,186.85,4686.0,186.89,186.97,186.8,186.85,4686.0
2025-04-30 15:00:00,186.92,186.98,186.82,186.86,6465.0,186.92,186.98,186.82,186.86,6465.0
2025-04-30 15:05:00,186.86,186.92,186.8,186.91,3952.0,186.86,186.92,186.8,186.91,3952.0
2025-04-30 15:10:00,186.87,187.25,186.8,187.25,5187.0,186.87,187.25,186.8,187.25,5187.0
2025-04-30 15:15:00,187.28,187.37,187.18,187.27,6842.0,187.28,187.37,187.18,187.27,6842.0
2025-04-30 15:20:00,187.27,187.61,187.27,187.37,7149.0,187.27,187.61,187.27,187.37,7149.0
2025-04-30 15:25:00,187.31,187.31,187.16,187.17,7324.0,187.31,187.31,187.16,187.17,7324.0
2025-04-30 15:30:00,187.09,187.19,187.04,187.12,3974.0,187.09,187.19,187.04,187.12,3974.0
2025-04-30 15:35:00,187.12,187.3,186.96,187.25,7780.0,187.12,187.3,186.96,187.25,7780.0
2025-04-30 15:40:00,187.17,187.62,187.16,187.53,7124.0,187.17,187.62,187.16,187.53,7124.0
2025-04-30 15:45:00,187.55,188.25,187.55,188.12,10146.0,187.55,188.25,187.55,188.12,10146.0
2025-04-30 15:50:00,188.08,188.61,188.08,188.4,23798.0,188.08,188.61,188.08,188.4,23798.0
2025-04-30 15:55:00,188.28,188.44,187.5,187.59,88075.0,188.28,188.44,187.5,187.59,88075.0
2025-05-01 09:30:00,187.56,187.99,185.8,186.1,19960.0,187.56,187.99,185.8,186.1,19960.0
2025-05-01 09:35:00,186.85,187.69,186.53,187.69,2207.0,186.85,187.69,186.53,187.69,2207.0
2025-05-01 09:40:00,187.69,188.04,187.3,187.3,5245.0,187.69,188.04,187.3,187.3,5245.0
2025-05-01 09:45:00,187.32,187.88,187.04,187.56,5114.0,187.32,187.88,187.04,187.56,5114.0
2025-05-01 09:50:00,187.6,188.17,187.52,188.17,3337.0,187.6,188.17,187.52,188.17,3337.0
2025-05-01 09:55:00,188.08,188.08,187.64,187.77,3471.0,188.08,188.08,187.64,187.77,3471.0
2025-05-01 10:00:00,187.95,188.43,187.95,188.31,3508.0,187.95,188.43,187.95,188.31,3508.0
2025-05-01 10:05:00,188.45,188.45,188.01,188.1,8142.0,188.45,188.45,188.01,188.1,8142.0
2025-05-01 10:10:00,188.12,188.17,187.56,187.77,7913.0,188.12,188.17,187.56,187.77,7913.0
2025-05-01 10:15:00,187.95,187.96,187.68,187.89,2834.0,187.95,187.96,187.68,187.89,2834.0
2025-05-01 10:20:00,187.92,188.04,187.65,187.65,10866.0,187.92,188.04,187.65,187.65,10866.0
2025-05-01 10:25:00,187.75,187.99,187.67,187.85,4625.0,187.75,187.99,187.67,187.85,4625.0
2025-05-01 10:30:00,187.85,187.85,187.36,187.4,5291.0,187.85,187.85,187.36,187.4,5291.0
2025-05-01 10:35:00,187.43,187.89,187.41,187.89,3735.0,187.43,187.89,187.41,187.89,3735.0
2025-05-01 10:40:00,187.77,188.0,187.69,188.0,1206.0,187.77,188.0,187.69,188.0,1206.0
2025-05-01 10:45:00,188.0,188.0,187.8,187.9,3946.0,188.0,188.0,187.8,187.9,3946.0
2025-05-01 10:50:00,187.9,188.0,187.78,187.78,3901.0,187.9,188.0,187.78,187.78,3901.0
2025-05-01 10:55:00,187.71,187.85,187.61,187.78,2349.0,187.71,187.85,187.61,187.78,2349.0
2025-05-01 11:00:00,187.65,187.95,187.65,187.95,7325.0,187.65,187.95,187.65,187.95,7325.0
2025-05-01 11:05:00,187.93,188.02,187.69,187.88,4628.0,187.93,188.02,187.69,187.88,4628.0
2025-05-01 11:10:00,187.91,187.91,187.73,187.86,3598.0,187.91,187.91,187.73,187.86,3598.0
2025-05-01 11:15:00,187.97,188.13,187.9,188.03,2384.0,187.97,188.13,187.9,188.03,2384.0
2025-05-01 11:20:00,188.08,188.3,187.89,188.24,5495.0,188.08,188.3,187.89,188.24,5495.0
2025-05-01 11:25:00,188.11,188.3,187.99,188.16,3302.0,188.11,188.3,187.99,188.16,3302.0
2025-05-01 11:30:00,188.16,188.16,187.69,187.84,5075.0,188.16,188.16,187.69,187.84,5075.0
2025-05-01 11:35:00,187.87,187.94,187.78,187.87,3884.0,187.87,187.94,187.78,187.87,3884.0
2025-05-01 11:40:00,187.86,187.86,187.63,187.63,5173.0,187.86,187.86,187.63,187.63,5173.0
2025-05-01 11:45:00,187.74,187.74,187.47,187.47,8932.0,187.74,187.74,187.47,187.47,8932.0
2025-05-01 11:50:00,187.45,187.47,187.32,187.45,2588.0,187.45,187.47,187.32,187.45,2588.0
2025-05-01 11:55:00,187.37,187.37,187.02,187.18,7660.0,187.37,187.37,187.02,187.18,7660.0
2025-05-01 12:00:00,187.09,187.18,186.9,186.92,4373.0,187.09,187.18,186.9,186.92,4373.0
2025-05-01 12:05:00,186.98,187.13,186.91,187.12,2737.0,186.98,187.13,186.91,187.12,2737.0
2025-05-01 12:10:00,187.12,187.12,186.93,186.93,7063.0,187.12,187.12,186.93,186.93,7063.0
2025-05-01 12:15:00,186.95,186.96,186.7,186.81,5555.0,186.95,186.96,186.7,186.81,5555.0
2025-05-01 12:20:00,186.77,186.82,186.55,186.55,3107.0,186.77,186.82,186.55,186.55,3107.0
2025-05-01 12:25:00,186.67,186.91,186.67,186.75,3705.0,186.67,186.91,186.67,186.75,3705.0
2025-05-01 12:30:00,186.69,186.89,186.69,186.81,1501.0,186.69,186.89,186.69,186.81,1501.0
2025-05-01 12:35:00,186.91,187.04,186.79,187.04,2192.0,186.91,187.04,186.79,187.04,2192.0
2025-05-01 12:40:00,187.0,187.0,186.73,186.81,3614.0,187.0,187.0,186.73,186.81,3614.0
2025-05-01 12:45:00,186.73,186.9,186.71,186.74,1704.0,186.73,186.9,186.71,186.74,1704.0
2025-05-01 12:50:00,186.72,186.81,186.67,186.81,1800.0,186.72,186.81,186.67,186.81,1800.0
2025-05-01 12:55:00,186.87,186.89,186.72,186.82,1545.0,186.87,186.89,186.72,186.82,1545.0
2025-05-01 13:00:00,186.73,186.86,186.64,186.65,5088.0,186.73,186.86,186.64,186.65,5088.0
2025-05-01 13:05:00,186.69,186.82,186.58,186.7,3781.0,186.69,186.82,186.58,186.7,3781.0
2025-05-01 13:10:00,186.7,186.92,186.7,186.91,5860.0,186.7,186.92,186.7,186.91,5860.0
2025-05-01 13:15:00,187.0,187.34,186.97,187.24,6833.0,187.0,187.34,186.97,187.24,6833.0
2025-05-01 13:20:00,187.2,187.3,187.13,187.3,4890.0,187.2,187.3,187.13,187.3,4890.0
2025-05-01 13:25:00,187.36,187.41,187.23,187.25,9087.0,187.36,187.41,187.23,187.25,9087.0
2025-05-01 13:30:00,187.25,187.51,187.25,187.5,3726.0,187.25,187.51,187.25,187.5,3726.0
2025-05-01 13:35:00,187.59,187.59,187.18,187.19,6979.0,187.59,187.59,187.18,187.19,6979.0
2025-05-01 13:40:00,187.37,187.37,186.77,186.81,7355.0,187.37,187.37,186.77,186.81,7355.0
2025-05-01 13:45:00,186.8,186.8,186.66,186.71,1880.0,186.8,186.8,186.66,186.71,1880.0
2025-05-01 13:50:00,186.74,186.74,186.55,186.56,5840.0,186.74,186.74,186.55,186.56,5840.0
2025-05-01 13:55:00,186.58,186.62,186.37,186.46,12704.0,186.58,186.62,186.37,186.46,12704.0
2025-05-01 14:00:00,186.46,186.62,186.08,186.08,7013.0,186.46,186.62,186.08,186.08,7013.0
2025-05-01 14:05:00,186.11,186.45,186.08,186.42,7273.0,186.11,186.45,186.08,186.42,7273.0
2025-05-01 14:10:00,186.42,186.69,186.35,186.63,4602.0,186.42,186.69,186.35,186.63,4602.0
2025-05-01 14:15:00,186.63,186.71,186.43,186.52,8602.0,186.63,186.71,186.43,186.52,8602.0
2025-05-01 14:20:00,186.52,186.53,186.34,186.41,6582.0,186.52,186.53,186.34,186.41,6582.0
2025-05-01 14:25:00,186.4,186.4,186.06,186.33,8885.0,186.4,186.4,186.06,186.33,8885.0
2025-05-01 14:30:00,186.29,186.4,186.21,186.27,7220.0,186.29,186.4,186.21,186.27,7220.0
2025-05-01 14:35:00,186.21,186.35,186.14,186.28,5281.0,186.21,186.35,186.14,186.28,5281.0
2025-05-01 14:40:00,186.3,186.53,186.28,186.41,7273.0,186.3,186.53,186.28,186.41,7273.0
2025-05-01 14:45:00,186.47,186.63,186.25,186.32,6548.0,186.47,186.63,186.25,186.32,6548.0
2025-05-01 14:50:00,186.31,186.32,186.12,186.21,5331.0,186.31,186.32,186.12,186.21,5331.0
2025-05-01 14:55:00,186.24,186.33,186.18,186.22,4126.0,186.24,186.33,186.18,186.22,4126.0
2025-05-01 15:00:00,186.18,186.39,186.15,186.39,4059.0,186.18,186.39,186.15,186.39,4059.0
2025-05-01 15:05:00,186.39,186.4,186.23,186.27,5051.0,186.39,186.4,186.23,186.27,5051.0
2025-05-01 15:10:00,186.28,186.28,186.11,186.28,6301.0,186.28,186.28,186.11,186.28,6301.0
2025-05-01 15:15:00,186.21,186.43,186.1,186.36,15516.0,186.21,186.43,186.1,186.36,15516.0
2025-05-01 15:20:00,186.41,186.58,186.28,186.28,9264.0,186.41,186.58,186.28,186.28,9264.0
2025-05-01 15:25:00,186.31,186.68,186.22,186.62,13280.0,186.31,186.68,186.22,186.62,13280.0
2025-05-01 15:30:00,186.64,186.69,186.37,186.47,35191.0,186.64,186.69,186.37,186.47,35191.0
2025-05-01 15:35:00,186.39,186.47,186.24,186.35,10638.0,186.39,186.47,186.24,186.35,10638.0
2025-05-01 15:40:00,186.38,186.42,186.21,186.28,9132.0,186.38,186.42,186.21,186.28,9132.0
2025-05-01 15:45:00,186.34,186.53,186.3,186.45,19011.0,186.34,186.53,186.3,186.45,19011.0
2025-05-01 15:50:00,186.48,186.5,185.92,185.92,32705.0,186.48,186.5,185.92,185.92,32705.0
2025-05-01 15:55:00,185.81,185.81,185.25,185.37,125089.0,185.81,185.81,185.25,185.37,125089.0
2025-05-02 09:30:00,187.09,188.06,187.01,187.34,16524.0,187.09,188.06,187.01,187.34,16524.0
2025-05-02 09:35:00,187.29,187.66,187.19,187.31,7407.0,187.29,187.66,187.19,187.31,7407.0
2025-05-02 09:40:00,187.32,187.32,186.78,187.22,6903.0,187.32,187.32,186.78,187.22,6903.0
2025-05-02 09:45:00,186.95,187.16,186.6,187.0,5397.0,186.95,187.16,186.6,187.0,5397.0
2025-05-02 09:50:00,187.02,187.08,186.49,186.63,4928.0,187.02,187.08,186.49,186.63,4928.0
2025-05-02 09:55:00,186.53,186.85,186.39,186.43,4064.0,186.53,186.85,186.39,186.43,4064.0
2025-05-02 10:00:00,186.72,187.22,186.42,187.15,6265.0,186.72,187.22,186.42,187.15,6265.0
2025-05-02 10:05:00,186.99,187.74,186.96,187.64,5808.0,186.99,187.74,186.96,187.64,5808.0
2025-05-02 10:10:00,187.49,187.87,187.49,187.72,5717.0,187.49,187.87,187.49,187.72,5717.0
2025-05-02 10:15:00,187.72,188.0,187.62,188.0,2570.0,187.72,188.0,187.62,188.0,2570.0
2025-05-02 10:20:00,187.91,187.99,187.72,187.99,4654.0,187.91,187.99,187.72,187.99,4654.0
2025-05-02 10:25:00,187.71,188.17,187.71,187.99,4283.0,187.71,188.17,187.71,187.99,4283.0
2025-05-02 10:30:00,187.99,187.99,187.33,187.33,2627.0,187.99,187.99,187.33,187.33,2627.0
2025-05-02 10:35:00,187.28,187.43,187.17,187.38,4720.0,187.28,187.43,187.17,187.38,4720.0
2025-05-02 10:40:00,187.42,187.42,187.0,187.06,4807.0,187.42,187.42,187.0,187.06,4807.0
2025-05-02 10:45:00,187.1,187.47,187.1,187.47,3068.0,187.1,187.47,187.1,187.47,3068.0
2025-05-02 10:50:00,187.48,187.5,187.32,187.33,4014.0,187.48,187.5,187.32,187.33,4014.0
2025-05-02 10:55:00,187.58,187.71,187.41,187.63,3148.0,187.58,187.71,187.41,187.63,3148.0
2025-05-02 11:00:00,187.63,187.81,187.44,187.45,3408.0,187.63,187.81,187.44,187.45,3408.0
2025-05-02 11:05:00,187.55,187.66,187.01,187.01,12024.0,187.55,187.66,187.01,187.01,12024.0
2025-05-02 11:10:00,187.08,187.11,186.73,186.82,4334.0,187.08,187.11,186.73,186.82,4334.0
2025-05-02 11:15:00,186.78,186.91,186.53,186.54,1400.0,186.78,186.91,186.53,186.54,1400.0
2025-05-02 11:20:00,186.5,186.53,186.18,186.18,6912.0,186.5,186.53,186.18,186.18,6912.0
2025-05-02 11:25:00,186.18,186.19,185.55,185.74,12345.0,186.18,186.19,185.55,185.74,12345.0
2025-05-02 11:30:00,185.71,186.04,185.33,186.03,11542.0,185.71,186.04,185.33,186.03,11542.0
2025-05-02 11:35:00,186.15,186.34,185.85,186.34,6792.0,186.15,186.34,185.85,186.34,6792.0
2025-05-02 11:40:00,186.38,186.42,186.23,186.28,6223.0,186.38,186.42,186.23,186.28,6223.0
2025-05-02 11:45:00,186.34,186.54,186.05,186.25,20460.0,186.34,186.54,186.05,186.25,20460.0
2025-05-02 11:50:00,186.25,186.25,185.71,185.82,25050.0,186.25,186.25,185.71,185.82,25050.0
2025-05-02 11:55:00,185.71,185.79,185.63,185.7,3094.0,185.71,185.79,185.63,185.7,3094.0
2025-05-02 12:00:00,185.74,186.1,185.65,186.04,11024.0,185.74,186.1,185.65,186.04,11024.0
2025-05-02 12:05:00,186.1,186.13,186.0,186.04,6163.0,186.1,186.13,186.0,186.04,6163.0
2025-05-02 12:10:00,186.04,186.16,185.96,186.16,3684.0,186.04,186.16,185.96,186.16,3684.0
2025-05-02 12:15:00,186.11,186.18,185.91,186.18,7241.0,186.11,186.18,185.91,186.18,7241.0
2025-05-02 12:20:00,186.24,186.51,186.24,186.3,3300.0,186.24,186.51,186.24,186.3,3300.0
2025-05-02 12:25:00,186.35,186.35,186.18,186.25,1800.0,186.35,186.35,186.18,186.25,1800.0
2025-05-02 12:30:00,186.37,186.69,186.37,186.61,2790.0,186.37,186.69,186.37,186.61,2790.0
2025-05-02 12:35:00,186.6,186.74,186.56,186.67,2210.0,186.6,186.74,186.56,186.67,2210.0
2025-05-02 12:40:00,186.69,186.69,186.58,186.63,1716.0,186.69,186.69,186.58,186.63,1716.0
2025-05-02 12:45:00,186.63,186.74,186.51,186.7,3052.0,186.63,186.74,186.51,186.7,3052.0
2025-05-02 12:50:00,186.68,186.73,186.61,186.7,3604.0,186.68,186.73,186.61,186.7,3604.0
2025-05-02 12:55:00,186.74,186.76,186.69,186.74,1605.0,186.74,186.76,186.69,186.74,1605.0
2025-05-02 13:00:00,186.69,186.77,186.58,186.65,4377.0,186.69,186.77,186.58,186.65,4377.0
2025-05-02 13:05:00,186.66,186.86,186.65,186.81,3417.0,186.66,186.86,186.65,186.81,3417.0
2025-05-02 13:10:00,186.75,186.76,186.65,186.68,2529.0,186.75,186.76,186.65,186.68,2529.0
2025-05-02 13:15:00,186.7,186.79,186.59,186.74,3345.0,186.7,186.79,186.59,186.74,3345.0
2025-05-02 13:20:00,186.72,186.72,186.51,186.59,2833.0,186.72,186.72,186.51,186.59,2833.0
2025-05-02 13:25:00,186.59,186.59,186.4,186.56,2513.0,186.59,186.59,186.4,186.56,2513.0
2025-05-02 13:30:00,186.38,186.59,186.38,186.52,1678.0,186.38,186.59,186.38,186.52,1678.0
2025-05-02 13:35:00,186.5,186.66,186.49,186.58,3355.0,186.5,186.66,186.49,186.58,3355.0
2025-05-02 13:40:00,186.63,186.85,186.63,186.85,2305.0,186.63,186.85,186.63,186.85,2305.0
2025-05-02 13:45:00,186.91,186.91,186.62,186.62,4419.0,186.91,186.91,186.62,186.62,4419.0
2025-05-02 13:50:00,186.65,186.75,186.37,186.45,18514.0,186.65,186.75,186.37,186.45,18514.0
2025-05-02 13:55:00,186.37,186.5,186.31,186.48,9296.0,186.37,186.5,186.31,186.48,9296.0
2025-05-02 14:00:00,186.47,186.61,186.47,186.61,1878.0,186.47,186.61,186.47,186.61,1878.0
2025-05-02 14:05:00,186.53,186.62,186.44,186.62,4003.0,186.53,186.62,186.44,186.62,4003.0
2025-05-02 14:10:00,186.62,186.77,186.62,186.77,1937.0,186.62,186.77,186.62,186.77,1937.0
2025-05-02 14:15:00,186.86,186.95,186.7,186.87,4659.0,186.86,186.95,186.7,186.87,4659.0
2025-05-02 14:20:00,186.86,186.95,186.86,186.95,800.0,186.86,186.95,186.86,186.95,800.0
2025-05-02 14:25:00,186.88,186.95,186.84,186.95,2464.0,186.88,186.95,186.84,186.95,2464.0
2025-05-02 14:30:00,186.92,186.92,186.72,186.92,4081.0,186.92,186.92,186.72,186.92,4081.0
2025-05-02 14:35:00,186.88,186.94,186.82,186.86,3353.0,186.88,186.94,186.82,186.86,3353.0
2025-05-02 14:40:00,186.93,187.03,186.9,186.93,3554.0,186.93,187.03,186.9,186.93,3554.0
2025-05-02 14:45:00,187.01,187.02,186.77,186.83,3919.0,187.01,187.02,186.77,186.83,3919.0
2025-05-02 14:50:00,186.77,186.83,186.62,186.81,6639.0,186.77,186.83,186.62,186.81,6639.0
2025-05-02 14:55:00,186.87,186.88,186.75,186.77,2379.0,186.87,186.88,186.75,186.77,2379.0
2025-05-02 15:00:00,186.85,186.86,186.75,186.75,2920.0,186.85,186.86,186.75,186.75,2920.0
2025-05-02 15:05:00,186.82,187.06,186.71,186.94,5824.0,186.82,187.06,186.71,186.94,5824.0
2025-05-02 15:10:00,186.98,186.98,186.79,186.87,6301.0,186.98,186.98,186.79,186.87,6301.0
2025-05-02 15:15:00,186.83,187.1,186.82,187.09,9990.0,186.83,187.1,186.82,187.09,9990.0
2025-05-02 15:20:00,187.09,187.25,187.07,187.17,6869.0,187.09,187.25,187.07,187.17,6869.0
2025-05-02 15:25:00,187.17,187.26,187.11,187.22,2648.0,187.17,187.26,187.11,187.22,2648.0
2025-05-02 15:30:00,187.17,187.27,187.09,187.26,5671.0,187.17,187.27,187.09,187.26,5671.0
2025-05-02 15:35:00,187.21,187.38,187.01,187.38,11717.0,187.21,187.38,187.01,187.38,11717.0
2025-05-02 15:40:00,187.41,187.52,187.35,187.47,9733.0,187.41,187.52,187.35,187.47,9733.0
2025-05-02 15:45:00,187.47,187.56,187.22,187.37,19385.0,187.47,187.56,187.22,187.37,19385.0
2025-05-02 15:50:00,187.42,187.43,187.17,187.18,25625.0,187.42,187.43,187.17,187.18,25625.0
2025-05-02 15:55:00,187.15,187.19,186.93,186.93,70153.0,187.15,187.19,186.93,186.93,70153.0
2025-05-05 09:30:00,187.09,187.37,186.2,186.93,15877.0,187.09,187.37,186.2,186.93,15877.0
2025-05-05 09:35:00,186.77,187.66,186.76,187.66,4678.0,186.77,187.66,186.76,187.66,4678.0
2025-05-05 09:40:00,187.38,187.58,187.34,187.37,1340.0,187.38,187.58,187.34,187.37,1340.0
2025-05-05 09:45:00,187.13,187.32,186.51,186.72,7296.0,187.13,187.32,186.51,186.72,7296.0
2025-05-05 09:50:00,186.62,186.82,186.48,186.5,3226.0,186.62,186.82,186.48,186.5,3226.0
2025-05-05 09:55:00,186.61,186.76,186.24,186.24,6618.0,186.61,186.76,186.24,186.24,6618.0
2025-05-05 10:00:00,186.49,186.77,186.44,186.67,2997.0,186.49,186.77,186.44,186.67,2997.0
2025-05-05 10:05:00,186.74,187.12,186.4,187.12,3455.0,186.74,187.12,186.4,187.12,3455.0
2025-05-05 10:10:00,187.1,187.57,187.1,187.36,1989.0,187.1,187.57,187.1,187.36,1989.0
2025-05-05 10:15:00,187.13,187.54,187.13,187.32,4523.0,187.13,187.54,187.13,187.32,4523.0
2025-05-05 10:20:00,187.35,187.74,187.35,187.74,3811.0,187.35,187.74,187.35,187.74,3811.0
2025-05-05 10:25:00,187.78,187.78,187.57,187.62,6498.0,187.78,187.78,187.57,187.62,6498.0
2025-05-05 10:30:00,187.74,187.89,187.57,187.86,1800.0,187.74,187.89,187.57,187.86,1800.0
2025-05-05 10:35:00,187.91,188.21,187.91,188.09,3931.0,187.91,188.21,187.91,188.09,3931.0
2025-05-05 10:40:00,188.14,188.14,188.01,188.01,3720.0,188.14,188.14,188.01,188.01,3720.0
2025-05-05 10:45:00,188.13,188.27,188.03,188.22,4067.0,188.13,188.27,188.03,188.22,4067.0
2025-05-05 10:50:00,188.22,188.44,188.22,188.24,3564.0,188.22,188.44,188.22,188.24,3564.0
2025-05-05 10:55:00,188.4,188.47,188.0,188.0,4927.0,188.4,188.47,188.0,188.0,4927.0
2025-05-05 11:00:00,188.07,188.07,187.8,187.9,5097.0,188.07,188.07,187.8,187.9,5097.0
2025-05-05 11:05:00,188.06,188.08,187.73,187.73,4084.0,188.06,188.08,187.73,187.73,4084.0
2025-05-05 11:10:00,187.79,188.15,187.57,187.73,6923.0,187.79,188.15,187.57,187.73,6923.0
2025-05-05 11:15:00,187.82,187.93,187.75,187.78,3850.0,187.82,187.93,187.75,187.78,3850.0
2025-05-05 11:20:00,187.71,187.91,187.49,187.49,5049.0,187.71,187.91,187.49,187.49,5049.0
2025-05-05 11:25:00,187.63,187.84,187.55,187.73,5407.0,187.63,187.84,187.55,187.73,5407.0
2025-05-05 11:30:00,187.8,187.84,187.35,187.49,5252.0,187.8,187.84,187.35,187.49,5252.0
2025-05-05 11:35:00,187.61,187.72,187.49,187.65,1911.0,187.61,187.72,187.49,187.65,1911.0
2025-05-05 11:40:00,187.69,187.85,187.59,187.85,3123.0,187.69,187.85,187.59,187.85,3123.0
2025-05-05 11:45:00,187.84,188.13,187.84,188.12,1821.0,187.84,188.13,187.84,188.12,1821.0
2025-05-05 11:50:00,188.13,188.27,187.94,188.01,6251.0,188.13,188.27,187.94,188.01,6251.0
2025-05-05 11:55:00,188.01,188.12,187.97,188.0,2871.0,188.01,188.12,187.97,188.0,2871.0
2025-05-05 12:00:00,188.01,188.14,187.99,188.08,2955.0,188.01,188.14,187.99,188.08,2955.0
2025-05-05 12:05:00,188.12,188.14,187.9,187.91,10700.0,188.12,188.14,187.9,187.91,10700.0
2025-05-05 12:10:00,188.01,188.05,188.01,188.05,770.0,188.01,188.05,188.01,188.05,770.0
2025-05-05 12:15:00,188.09,188.17,187.99,187.99,5047.0,188.09,188.17,187.99,187.99,5047.0
2025-05-05 12:20:00,188.12,188.14,187.91,188.04,9635.0,188.12,188.14,187.91,188.04,9635.0
2025-05-05 12:25:00,187.93,187.99,187.71,187.89,3438.0,187.93,187.99,187.71,187.89,3438.0
2025-05-05 12:30:00,187.88,187.88,187.69,187.69,2561.0,187.88,187.88,187.69,187.69,2561.0
2025-05-05 12:35:00,187.84,187.88,187.72,187.77,2075.0,187.84,187.88,187.72,187.77,2075.0
2025-05-05 12:40:00,187.88,187.98,187.77,187.79,5210.0,187.88,187.98,187.77,187.79,5210.0
2025-05-05 12:45:00,187.74,187.91,187.68,187.91,1848.0,187.74,187.91,187.68,187.91,1848.0
2025-05-05 12:50:00,187.83,187.91,187.66,187.76,4394.0,187.83,187.91,187.66,187.76,4394.0
2025-05-05 12:55:00,187.78,187.79,187.61,187.75,9556.0,187.78,187.79,187.61,187.75,9556.0
2025-05-05 13:00:00,187.76,187.83,187.69,187.83,3372.0,187.76,187.83,187.69,187.83,3372.0
2025-05-05 13:05:00,187.8,187.81,187.61,187.75,8729.0,187.8,187.81,187.61,187.75,8729.0
2025-05-05 13:10:00,187.77,187.89,187.7,187.8,5403.0,187.77,187.89,187.7,187.8,5403.0
2025-05-05 13:15:00,187.8,187.81,187.64,187.7,3969.0,187.8,187.81,187.64,187.7,3969.0
2025-05-05 13:20:00,187.7,187.7,187.55,187.62,15216.0,187.7,187.7,187.55,187.62,15216.0
2025-05-05 13:25:00,187.62,187.63,187.28,187.28,4506.0,187.62,187.63,187.28,187.28,4506.0
2025-05-05 13:30:00,187.35,187.62,187.35,187.61,1863.0,187.35,187.62,187.35,187.61,1863.0
2025-05-05 13:35:00,187.59,187.8,187.59,187.73,10003.0,187.59,187.8,187.59,187.73,10003.0
2025-05-05 13:40:00,187.67,187.86,187.64,187.85,2455.0,187.67,187.86,187.64,187.85,2455.0
2025-05-05 13:45:00,187.93,188.05,187.9,188.05,1745.0,187.93,188.05,187.9,188.05,1745.0
2025-05-05 13:50:00,188.07,188.13,187.93,188.0,5518.0,188.07,188.13,187.93,188.0,5518.0
2025-05-05 13:55:00,188.05,188.16,187.97,188.08,5053.0,188.05,188.16,187.97,188.08,5053.0
2025-05-05 14:00:00,188.08,188.16,187.97,188.16,2787.0,188.08,188.16,187.97,188.16,2787.0
2025-05-05 14:05:00,188.17,188.25,188.07,188.25,3655.0,188.17,188.25,188.07,188.25,3655.0
2025-05-05 14:10:00,188.26,188.35,188.07,188.07,5914.0,188.26,188.35,188.07,188.07,5914.0
2025-05-05 14:15:00,188.07,188.19,188.02,188.11,3305.0,188.07,188.19,188.02,188.11,3305.0
2025-05-05 14:20:00,188.11,188.24,188.1,188.24,2437.0,188.11,188.24,188.1,188.24,2437.0
2025-05-05 14:25:00,188.27,188.38,188.15,188.19,5968.0,188.27,188.38,188.15,188.19,5968.0
2025-05-05 14:30:00,188.23,188.35,188.15,188.35,2479.0,188.23,188.35,188.15,188.35,2479.0
2025-05-05 14:35:00,188.36,188.47,188.26,188.47,3945.0,188.36,188.47,188.26,188.47,3945.0
2025-05-05 14:40:00,188.45,188.46,188.25,188.25,10731.0,188.45,188.46,188.25,188.25,10731.0
2025-05-05 14:45:00,188.19,188.32,188.18,188.28,7457.0,188.19,188.32,188.18,188.28,7457.0
2025-05-05 14:50:00,188.26,188.38,188.26,188.36,4240.0,188.26,188.38,188.26,188.36,4240.0
2025-05-05 14:55:00,188.31,188.45,188.15,188.3,12133.0,188.31,188.45,188.15,188.3,12133.0
2025-05-05 15:00:00,188.25,188.27,187.96,188.03,5657.0,188.25,188.27,187.96,188.03,5657.0
2025-05-05 15:05:00,188.03,188.14,187.91,188.0,6298.0,188.03,188.14,187.91,188.0,6298.0
2025-05-05 15:10:00,188.01,188.13,187.9,187.9,7856.0,188.01,188.13,187.9,187.9,7856.0
2025-05-05 15:15:00,187.88,188.08,187.88,188.03,3913.0,187.88,188.08,187.88,188.03,3913.0
2025-05-05 15:20:00,188.03,188.03,187.66,187.68,17118.0,188.03,188.03,187.66,187.68,17118.0
2025-05-05 15:25:00,187.62,187.75,187.58,187.69,11293.0,187.62,187.75,187.58,187.69,11293.0
2025-05-05 15:30:00,187.7,187.7,187.53,187.66,17377.0,187.7,187.7,187.53,187.66,17377.0
2025-05-05 15:35:00,187.66,187.83,187.57,187.75,13335.0,187.66,187.83,187.57,187.75,13335.0
2025-05-05 15:40:00,187.71,187.83,187.65,187.81,17734.0,187.71,187.83,187.65,187.81,17734.0
2025-05-05 15:45:00,187.79,187.87,187.52,187.53,23607.0,187.79,187.87,187.52,187.53,23607.0
2025-05-05 15:50:00,187.67,187.69,187.34,187.4,43569.0,187.67,187.69,187.34,187.4,43569.0
2025-05-05 15:55:00,187.38,187.62,187.32,187.46,87443.0,187.38,187.62,187.32,187.46,87443.0
2025-05-06 09:30:00,187.32,187.32,186.23,187.25,16373.0,187.32,187.32,186.23,187.25,16373.0
2025-05-06 09:35:00,187.1,187.1,186.21,186.31,2363.0,187.1,187.1,186.21,186.31,2363.0
2025-05-06 09:40:00,186.26,186.28,185.93,186.03,2119.0,186.26,186.28,185.93,186.03,2119.0
2025-05-06 09:45:00,186.1,186.1,185.67,185.9,4911.0,186.1,186.1,185.67,185.9,4911.0
2025-05-06 09:50:00,185.8,185.91,185.59,185.9,6296.0,185.8,185.91,185.59,185.9,6296.0
2025-05-06 09:55:00,185.81,186.32,185.57,186.32,5375.0,185.81,186.32,185.57,186.32,5375.0
2025-05-06 10:00:00,186.18,186.51,186.16,186.46,3825.0,186.18,186.51,186.16,186.46,3825.0
2025-05-06 10:05:00,186.47,186.51,186.17,186.3,2081.0,186.47,186.51,186.17,186.3,2081.0
2025-05-06 10:10:00,186.41,186.65,186.07,186.65,5992.0,186.41,186.65,186.07,186.65,5992.0
2025-05-06 10:15:00,186.63,186.7,186.47,186.5,3999.0,186.63,186.7,186.47,186.5,3999.0
2025-05-06 10:20:00,186.59,186.93,186.53,186.92,3583.0,186.59,186.93,186.53,186.92,3583.0
2025-05-06 10:25:00,186.87,186.97,186.74,186.96,3692.0,186.87,186.97,186.74,186.96,3692.0
2025-05-06 10:30:00,186.97,187.17,186.89,187.06,2176.0,186.97,187.17,186.89,187.06,2176.0
2025-05-06 10:35:00,186.97,186.97,186.74,186.76,3116.0,186.97,186.97,186.74,186.76,3116.0
2025-05-06 10:40:00,186.81,186.81,186.63,186.72,5145.0,186.81,186.81,186.63,186.72,5145.0
2025-05-06 10:45:00,186.68,186.89,186.66,186.75,3354.0,186.68,186.89,186.66,186.75,3354.0
2025-05-06 10:50:00,186.7,186.71,186.51,186.6,2627.0,186.7,186.71,186.51,186.6,2627.0
2025-05-06 10:55:00,186.52,186.74,186.52,186.74,1352.0,186.52,186.74,186.52,186.74,1352.0
2025-05-06 11:00:00,186.8,186.85,186.65,186.66,3829.0,186.8,186.85,186.65,186.66,3829.0
2025-05-06 11:05:00,186.61,186.69,186.48,186.48,2300.0,186.61,186.69,186.48,186.48,2300.0
2025-05-06 11:10:00,186.45,186.52,186.36,186.36,2865.0,186.45,186.52,186.36,186.36,2865.0
2025-05-06 11:15:00,186.42,186.52,186.36,186.52,1611.0,186.42,186.52,186.36,186.52,1611.0
2025-05-06 11:20:00,186.52,186.72,186.52,186.71,2150.0,186.52,186.72,186.52,186.71,2150.0
2025-05-06 11:25:00,186.64,186.73,186.63,186.7,1887.0,186.64,186.73,186.63,186.7,1887.0
2025-05-06 11:30:00,186.73,186.94,186.73,186.94,2151.0,186.73,186.94,186.73,186.94,2151.0
2025-05-06 11:35:00,186.92,186.94,186.83,186.83,550.0,186.92,186.94,186.83,186.83,550.0
2025-05-06 11:40:00,186.98,186.99,186.65,186.65,3432.0,186.98,186.99,186.65,186.65,3432.0
2025-05-06 11:45:00,186.67,186.75,186.63,186.75,1610.0,186.67,186.75,186.63,186.75,1610.0
2025-05-06 11:50:00,186.73,186.73,186.61,186.68,2544.0,186.73,186.73,186.61,186.68,2544.0
2025-05-06 11:55:00,186.68,186.72,186.62,186.66,1160.0,186.68,186.72,186.62,186.66,1160.0
2025-05-06 12:00:00,186.72,186.85,186.64,186.85,2327.0,186.72,186.85,186.64,186.85,2327.0
2025-05-06 12:05:00,186.82,186.88,186.77,186.83,1917.0,186.82,186.88,186.77,186.83,1917.0
2025-05-06 12:10:00,186.83,187.47,186.77,187.38,6093.0,186.83,187.47,186.77,187.38,6093.0
2025-05-06 12:15:00,187.29,187.34,187.15,187.21,800.0,187.29,187.34,187.15,187.21,800.0
2025-05-06 12:20:00,187.23,187.23,186.78,186.81,4276.0,187.23,187.23,186.78,186.81,4276.0
2025-05-06 12:25:00,186.68,186.9,186.67,186.78,1738.0,186.68,186.9,186.67,186.78,1738.0
2025-05-06 12:30:00,186.88,186.9,186.67,186.82,1383.0,186.88,186.9,186.67,186.82,1383.0
2025-05-06 12:35:00,186.8,186.94,186.8,186.9,3133.0,186.8,186.94,186.8,186.9,3133.0
2025-05-06 12:40:00,186.81,186.82,186.42,186.42,4160.0,186.81,186.82,186.42,186.42,4160.0
2025-05-06 12:45:00,186.42,186.53,186.25,186.37,1866.0,186.42,186.53,186.25,186.37,1866.0
2025-05-06 12:50:00,186.13,186.28,186.12,186.2,2484.0,186.13,186.28,186.12,186.2,2484.0
2025-05-06 12:55:00,186.28,186.38,186.12,186.15,5058.0,186.28,186.38,186.12,186.15,5058.0
2025-05-06 13:00:00,186.13,186.38,186.02,186.35,10269.0,186.13,186.38,186.02,186.35,10269.0
2025-05-06 13:05:00,186.3,186.46,186.3,186.35,19221.0,186.3,186.46,186.3,186.35,19221.0
2025-05-06 13:10:00,186.39,186.6,186.38,186.6,7691.0,186.39,186.6,186.38,186.6,7691.0
2025-05-06 13:15:00,186.63,186.81,186.63,186.81,1566.0,186.63,186.81,186.63,186.81,1566.0
2025-05-06 13:20:00,186.86,186.86,186.55,186.67,5778.0,186.86,186.86,186.55,186.67,5778.0
2025-05-06 13:25:00,186.65,186.74,186.62,186.64,2079.0,186.65,186.74,186.62,186.64,2079.0
2025-05-06 13:30:00,186.69,186.82,186.51,186.52,4094.0,186.69,186.82,186.51,186.52,4094.0
2025-05-06 13:35:00,186.52,186.58,186.44,186.45,2395.0,186.52,186.58,186.44,186.45,2395.0
2025-05-06 13:40:00,186.36,186.37,186.14,186.14,3714.0,186.36,186.37,186.14,186.14,3714.0
2025-05-06 13:45:00,186.09,186.27,186.09,186.25,17103.0,186.09,186.27,186.09,186.25,17103.0
2025-05-06 13:50:00,186.11,186.31,186.06,186.17,21622.0,186.11,186.31,186.06,186.17,21622.0
2025-05-06 13:55:00,186.12,186.19,185.93,186.08,15789.0,186.12,186.19,185.93,186.08,15789.0
2025-05-06 14:00:00,186.09,186.57,186.04,186.56,7610.0,186.09,186.57,186.04,186.56,7610.0
2025-05-06 14:05:00,186.57,186.57,186.35,186.53,6576.0,186.57,186.57,186.35,186.53,6576.0
2025-05-06 14:10:00,186.46,186.52,186.34,186.43,6502.0,186.46,186.52,186.34,186.43,6502.0
2025-05-06 14:15:00,186.48,186.51,186.41,186.51,2723.0,186.48,186.51,186.41,186.51,2723.0
2025-05-06 14:20:00,186.51,186.64,186.5,186.64,2475.0,186.51,186.64,186.5,186.64,2475.0
2025-05-06 14:25:00,186.71,186.8,186.7,186.75,8297.0,186.71,186.8,186.7,186.75,8297.0
2025-05-06 14:30:00,186.84,186.99,186.78,186.98,5359.0,186.84,186.99,186.78,186.98,5359.0
2025-05-06 14:35:00,186.95,187.08,186.87,187.08,3725.0,186.95,187.08,186.87,187.08,3725.0
2025-05-06 14:40:00,187.07,187.12,186.89,186.96,13585.0,187.07,187.12,186.89,186.96,13585.0
2025-05-06 14:45:00,186.99,187.08,186.87,187.06,2970.0,186.99,187.08,186.87,187.06,2970.0
2025-05-06 14:50:00,187.04,187.22,186.93,187.22,4477.0,187.04,187.22,186.93,187.22,4477.0
2025-05-06 14:55:00,187.23,187.38,187.23,187.26,4872.0,187.23,187.38,187.23,187.26,4872.0
2025-05-06 15:00:00,187.3,187.39,187.26,187.28,3578.0,187.3,187.39,187.26,187.28,3578.0
2025-05-06 15:05:00,187.36,187.38,187.19,187.28,10327.0,187.36,187.38,187.19,187.28,10327.0
2025-05-06 15:10:00,187.29,187.31,187.16,187.31,4743.0,187.29,187.31,187.16,187.31,4743.0
2025-05-06 15:15:00,187.32,187.43,187.3,187.35,5757.0,187.32,187.43,187.3,187.35,5757.0
2025-05-06 15:20:00,187.34,187.38,187.27,187.38,5924.0,187.34,187.38,187.27,187.38,5924.0
2025-05-06 15:25:00,187.38,187.4,187.3,187.36,11867.0,187.38,187.4,187.3,187.36,11867.0
2025-05-06 15:30:00,187.39,187.55,187.39,187.5,13345.0,187.39,187.55,187.39,187.5,13345.0
2025-05-06 15:35:00,187.54,187.59,187.41,187.57,12768.0,187.54,187.59,187.41,187.57,12768.0
2025-05-06 15:40:00,187.61,187.76,187.51,187.68,28101.0,187.61,187.76,187.51,187.68,28101.0
2025-05-06 15:45:00,187.72,187.75,187.3,187.52,20667.0,187.72,187.75,187.3,187.52,20667.0
2025-05-06 15:50:00,187.52,187.52,187.18,187.33,22313.0,187.52,187.52,187.18,187.33,22313.0
2025-05-06 15:55:00,187.25,187.29,186.98,187.04,105860.0,187.25,187.29,186.98,187.04,105860.0
2025-05-07 09:30:00,188.2,189.43,187.82,189.12,28840.0,188.2,189.43,187.82,189.12,28840.0
2025-05-07 09:35:00,188.98,189.75,188.79,189.5,14082.0,188.98,189.75,188.79,189.5,14082.0
2025-05-07 09:40:00,189.53,190.0,189.47,189.86,7062.0,189.53,190.0,189.47,189.86,7062.0
2025-05-07 09:45:00,189.68,189.68,189.0,189.03,10224.0,189.68,189.68,189.0,189.03,10224.0
2025-05-07 09:50:00,189.08,189.3,189.03,189.27,4941.0,189.08,189.3,189.03,189.27,4941.0
2025-05-07 09:55:00,189.12,189.67,189.11,189.4,3844.0,189.12,189.67,189.11,189.4,3844.0
2025-05-07 10:00:00,189.28,189.77,189.25,189.53,21137.0,189.28,189.77,189.25,189.53,21137.0
2025-05-07 10:05:00,189.53,189.53,188.93,189.16,7341.0,189.53,189.53,188.93,189.16,7341.0
2025-05-07 10:10:00,189.07,189.17,188.6,188.87,8978.0,189.07,189.17,188.6,188.87,8978.0
2025-05-07 10:15:00,188.75,188.87,188.18,188.74,11823.0,188.75,188.87,188.18,188.74,11823.0
2025-05-07 10:20:00,188.58,188.84,188.41,188.84,13854.0,188.58,188.84,188.41,188.84,13854.0
2025-05-07 10:25:00,188.85,189.13,188.78,188.9,4855.0,188.85,189.13,188.78,188.9,4855.0
2025-05-07 10:30:00,188.87,188.98,188.71,188.94,5003.0,188.87,188.98,188.71,188.94,5003.0
2025-05-07 10:35:00,188.87,188.97,188.5,188.75,4100.0,188.87,188.97,188.5,188.75,4100.0
2025-05-07 10:40:00,188.74,188.91,188.48,188.64,5619.0,188.74,188.91,188.48,188.64,5619.0
2025-05-07 10:45:00,188.73,188.87,188.51,188.68,2178.0,188.73,188.87,188.51,188.68,2178.0
2025-05-07 10:50:00,188.67,188.74,188.41,188.47,9129.0,188.67,188.74,188.41,188.47,9129.0
2025-05-07 10:55:00,188.42,188.51,187.96,188.0,19098.0,188.42,188.51,187.96,188.0,19098.0
2025-05-07 11:00:00,187.95,188.08,187.82,187.91,3786.0,187.95,188.08,187.82,187.91,3786.0
2025-05-07 11:05:00,187.95,188.23,187.87,188.21,7731.0,187.95,188.23,187.87,188.21,7731.0
2025-05-07 11:10:00,188.12,188.38,188.12,188.25,10609.0,188.12,188.38,188.12,188.25,10609.0
2025-05-07 11:15:00,188.25,188.42,188.25,188.41,5075.0,188.25,188.42,188.25,188.41,5075.0
2025-05-07 11:20:00,188.3,188.53,188.09,188.5,4066.0,188.3,188.53,188.09,188.5,4066.0
2025-05-07 11:25:00,188.6,188.85,188.58,188.85,2991.0,188.6,188.85,188.58,188.85,2991.0
2025-05-07 11:30:00,188.77,189.02,188.76,189.0,3409.0,188.77,189.02,188.76,189.0,3409.0
2025-05-07 11:35:00,188.87,189.04,188.87,189.04,1753.0,188.87,189.04,188.87,189.04,1753.0
2025-05-07 11:40:00,188.93,189.11,188.93,189.02,1002.0,188.93,189.11,188.93,189.02,1002.0
2025-05-07 11:45:00,189.02,189.02,188.74,188.8,8801.0,189.02,189.02,188.74,188.8,8801.0
2025-05-07 11:50:00,188.78,189.05,188.69,188.88,3802.0,188.78,189.05,188.69,188.88,3802.0
2025-05-07 11:55:00,189.05,189.14,189.01,189.03,1200.0,189.05,189.14,189.01,189.03,1200.0
2025-05-07 12:00:00,189.03,189.12,188.79,189.09,3302.0,189.03,189.12,188.79,189.09,3302.0
2025-05-07 12:05:00,189.09,189.44,189.09,189.44,4132.0,189.09,189.44,189.09,189.44,4132.0
2025-05-07 12:10:00,189.33,189.54,189.27,189.44,1773.0,189.33,189.54,189.27,189.44,1773.0
2025-05-07 12:15:00,189.54,189.75,189.38,189.75,2230.0,189.54,189.75,189.38,189.75,2230.0
2025-05-07 12:20:00,189.82,189.82,189.48,189.52,11930.0,189.82,189.82,189.48,189.52,11930.0
2025-05-07 12:25:00,189.6,189.73,189.57,189.73,6198.0,189.6,189.73,189.57,189.73,6198.0
2025-05-07 12:30:00,189.64,189.76,189.56,189.72,4148.0,189.64,189.76,189.56,189.72,4148.0
2025-05-07 12:35:00,189.82,189.92,189.75,189.92,2558.0,189.82,189.92,189.75,189.92,2558.0
2025-05-07 12:40:00,189.92,189.99,189.8,189.93,6326.0,189.92,189.99,189.8,189.93,6326.0
2025-05-07 12:45:00,189.96,190.13,189.91,190.05,30181.0,189.96,190.13,189.91,190.05,30181.0
2025-05-07 12:50:00,190.12,190.12,189.88,189.89,2349.0,190.12,190.12,189.88,189.89,2349.0
2025-05-07 12:55:00,189.96,190.16,189.95,190.16,910.0,189.96,190.16,189.95,190.16,910.0
2025-05-07 13:00:00,190.18,190.37,190.11,190.32,4606.0,190.18,190.37,190.11,190.32,4606.0
2025-05-07 13:05:00,190.3,190.41,190.29,190.33,2415.0,190.3,190.41,190.29,190.33,2415.0
2025-05-07 13:10:00,190.36,190.52,190.36,190.52,3076.0,190.36,190.52,190.36,190.52,3076.0
2025-05-07 13:15:00,190.45,190.53,190.29,190.29,3124.0,190.45,190.53,190.29,190.29,3124.0
2025-05-07 13:20:00,190.34,190.34,190.19,190.33,3526.0,190.34,190.34,190.19,190.33,3526.0
2025-05-07 13:25:00,190.41,190.44,190.14,190.14,1765.0,190.41,190.44,190.14,190.14,1765.0
2025-05-07 13:30:00,190.17,190.17,189.83,189.95,5427.0,190.17,190.17,189.83,189.95,5427.0
2025-05-07 13:35:00,189.95,189.99,189.72,189.99,3153.0,189.95,189.99,189.72,189.99,3153.0
2025-05-07 13:40:00,189.89,189.95,189.78,189.95,2506.0,189.89,189.95,189.78,189.95,2506.0
2025-05-07 13:45:00,189.97,190.1,189.97,190.1,2677.0,189.97,190.1,189.97,190.1,2677.0
2025-05-07 13:50:00,190.14,190.15,189.66,189.75,5173.0,190.14,190.15,189.66,189.75,5173.0
2025-05-07 13:55:00,189.56,189.66,189.39,189.45,1946.0,189.56,189.66,189.39,189.45,1946.0
2025-05-07 14:00:00,189.63,189.86,189.49,189.86,16284.0,189.63,189.86,189.49,189.86,16284.0
2025-05-07 14:05:00,189.71,189.71,188.82,188.99,8200.0,189.71,189.71,188.82,188.99,8200.0
2025-05-07 14:10:00,188.95,189.25,188.93,189.09,5195.0,188.95,189.25,188.93,189.09,5195.0
2025-05-07 14:15:00,189.09,189.29,188.99,189.29,7169.0,189.09,189.29,188.99,189.29,7169.0
2025-05-07 14:20:00,189.25,189.52,189.24,189.36,8311.0,189.25,189.52,189.24,189.36,8311.0
2025-05-07 14:25:00,189.35,189.61,189.35,189.41,6027.0,189.35,189.61,189.35,189.41,6027.0
2025-05-07 14:30:00,189.51,190.05,189.51,190.05,4871.0,189.51,190.05,189.51,190.05,4871.0
2025-05-07 14:35:00,189.98,190.34,189.84,190.25,15175.0,189.98,190.34,189.84,190.25,15175.0
2025-05-07 14:40:00,190.24,190.36,190.08,190.16,6143.0,190.24,190.36,190.08,190.16,6143.0
2025-05-07 14:45:00,190.08,190.17,189.21,189.55,8851.0,190.08,190.17,189.21,189.55,8851.0
2025-05-07 14:50:00,189.55,189.69,189.41,189.62,4751.0,189.55,189.69,189.41,189.62,4751.0
2025-05-07 14:55:00,189.63,190.42,189.63,190.25,5712.0,189.63,190.42,189.63,190.25,5712.0
2025-05-07 15:00:00,190.24,190.5,190.15,190.22,7763.0,190.24,190.5,190.15,190.22,7763.0
2025-05-07 15:05:00,190.22,190.42,190.04,190.34,10532.0,190.22,190.42,190.04,190.34,10532.0
2025-05-07 15:10:00,190.34,190.34,189.88,190.17,6088.0,190.34,190.34,189.88,190.17,6088.0
2025-05-07 15:15:00,190.12,190.18,189.67,189.95,8133.0,190.12,190.18,189.67,189.95,8133.0
2025-05-07 15:20:00,189.99,189.99,189.67,189.84,6529.0,189.99,189.99,189.67,189.84,6529.0
2025-05-07 15:25:00,189.75,189.75,189.3,189.32,9398.0,189.75,189.75,189.3,189.32,9398.0
2025-05-07 15:30:00,189.34,189.67,189.27,189.43,13271.0,189.34,189.67,189.27,189.43,13271.0
2025-05-07 15:35:00,189.42,189.89,189.41,189.69,15400.0,189.42,189.89,189.41,189.69,15400.0
2025-05-07 15:40:00,189.74,190.49,189.66,189.97,17612.0,189.74,190.49,189.66,189.97,17612.0
2025-05-07 15:45:00,189.92,190.07,189.59,189.69,21485.0,189.92,190.07,189.59,189.69,21485.0
2025-05-07 15:50:00,189.59,189.79,189.16,189.58,25732.0,189.59,189.79,189.16,189.58,25732.0
2025-05-07 15:55:00,189.64,189.94,189.45,189.79,57570.0,189.64,189.94,189.45,189.79,57570.0
2025-05-08 09:30:00,188.91,190.11,188.64,190.11,19903.0,188.91,190.11,188.64,190.11,19903.0
2025-05-08 09:35:00,189.79,190.44,189.7,189.83,8836.0,189.79,190.44,189.7,189.83,8836.0
2025-05-08 09:40:00,189.9,190.1,189.02,189.7,15539.0,189.9,190.1,189.02,189.7,15539.0
2025-05-08 09:45:00,189.77,190.49,189.65,190.49,15507.0,189.77,190.49,189.65,190.49,15507.0
2025-05-08 09:50:00,190.71,190.96,190.66,190.77,7516.0,190.71,190.96,190.66,190.77,7516.0
2025-05-08 09:55:00,190.86,191.21,190.55,190.73,7139.0,190.86,191.21,190.55,190.73,7139.0
2025-05-08 10:00:00,190.88,190.88,190.47,190.47,15296.0,190.88,190.88,190.47,190.47,15296.0
2025-05-08 10:05:00,190.49,190.83,190.44,190.83,14822.0,190.49,190.83,190.44,190.83,14822.0
2025-05-08 10:10:00,190.89,191.1,190.56,190.56,11274.0,190.89,191.1,190.56,190.56,11274.0
2025-05-08 10:15:00,190.48,191.06,190.48,191.05,2450.0,190.48,191.06,190.48,191.05,2450.0
2025-05-08 10:20:00,191.05,191.21,190.86,190.89,2566.0,191.05,191.21,190.86,190.89,2566.0
2025-05-08 10:25:00,190.94,191.38,190.93,191.31,1427.0,190.94,191.38,190.93,191.31,1427.0
2025-05-08 10:30:00,191.17,191.49,191.16,191.42,4215.0,191.17,191.49,191.16,191.42,4215.0
2025-05-08 10:35:00,191.32,191.32,190.81,190.81,2444.0,191.32,191.32,190.81,190.81,2444.0
2025-05-08 10:40:00,190.78,190.89,190.67,190.78,2364.0,190.78,190.89,190.67,190.78,2364.0
2025-05-08 10:45:00,190.81,190.81,190.48,190.64,5567.0,190.81,190.81,190.48,190.64,5567.0
2025-05-08 10:50:00,190.58,190.66,190.17,190.44,29814.0,190.58,190.66,190.17,190.44,29814.0
2025-05-08 10:55:00,190.3,190.3,189.56,190.02,8637.0,190.3,190.3,189.56,190.02,8637.0
2025-05-08 11:00:00,190.02,190.16,189.64,189.65,7617.0,190.02,190.16,189.64,189.65,7617.0
2025-05-08 11:05:00,189.65,189.95,189.41,189.92,9557.0,189.65,189.95,189.41,189.92,9557.0
2025-05-08 11:10:00,189.92,190.37,189.92,190.37,6492.0,189.92,190.37,189.92,190.37,6492.0
2025-05-08 11:15:00,190.45,190.94,190.25,190.88,7906.0,190.45,190.94,190.25,190.88,7906.0
2025-05-08 11:20:00,190.85,191.06,190.82,190.82,3055.0,190.85,191.06,190.82,190.82,3055.0
2025-05-08 11:25:00,190.98,191.31,190.89,191.17,3125.0,190.98,191.31,190.89,191.17,3125.0
2025-05-08 11:30:00,191.08,191.5,191.01,191.41,5869.0,191.08,191.5,191.01,191.41,5869.0
2025-05-08 11:35:00,191.17,191.54,191.17,191.54,4195.0,191.17,191.54,191.17,191.54,4195.0
2025-05-08 11:40:00,191.7,192.12,191.62,192.12,4538.0,191.7,192.12,191.62,192.12,4538.0
2025-05-08 11:45:00,192.24,192.25,191.8,191.8,8238.0,192.24,192.25,191.8,191.8,8238.0
2025-05-08 11:50:00,191.7,191.9,191.59,191.83,4609.0,191.7,191.9,191.59,191.83,4609.0
2025-05-08 11:55:00,191.93,192.0,191.79,191.99,8877.0,191.93,192.0,191.79,191.99,8877.0
2025-05-08 12:00:00,191.91,192.42,191.9,192.42,5621.0,191.91,192.42,191.9,192.42,5621.0
2025-05-08 12:05:00,192.36,192.46,192.07,192.16,7772.0,192.36,192.46,192.07,192.16,7772.0
2025-05-08 12:10:00,192.15,192.31,191.96,192.29,3734.0,192.15,192.31,191.96,192.29,3734.0
2025-05-08 12:15:00,192.23,192.31,192.11,192.18,1708.0,192.23,192.31,192.11,192.18,1708.0
2025-05-08 12:20:00,192.13,192.31,192.12,192.27,3238.0,192.13,192.31,192.12,192.27,3238.0
2025-05-08 12:25:00,192.25,192.27,191.95,192.0,4979.0,192.25,192.27,191.95,192.0,4979.0
2025-05-08 12:30:00,192.08,192.15,191.96,192.13,1108.0,192.08,192.15,191.96,192.13,1108.0
2025-05-08 12:35:00,192.03,192.15,192.03,192.11,818.0,192.03,192.15,192.03,192.11,818.0
2025-05-08 12:40:00,192.13,192.34,192.12,192.34,4064.0,192.13,192.34,192.12,192.34,4064.0
2025-05-08 12:45:00,192.23,192.42,192.23,192.41,2337.0,192.23,192.42,192.23,192.41,2337.0
2025-05-08 12:50:00,192.46,192.55,192.34,192.49,4782.0,192.46,192.55,192.34,192.49,4782.0
2025-05-08 12:55:00,192.46,192.61,192.41,192.51,7942.0,192.46,192.61,192.41,192.51,7942.0
2025-05-08 13:00:00,192.45,192.61,192.44,192.56,4421.0,192.45,192.61,192.44,192.56,4421.0
2025-05-08 13:05:00,192.55,192.55,192.22,192.22,9435.0,192.55,192.55,192.22,192.22,9435.0
2025-05-08 13:10:00,192.21,192.26,192.12,192.13,3520.0,192.21,192.26,192.12,192.13,3520.0
2025-05-08 13:15:00,192.16,192.23,192.06,192.14,5110.0,192.16,192.23,192.06,192.14,5110.0
2025-05-08 13:20:00,192.09,192.1,191.99,191.99,6159.0,192.09,192.1,191.99,191.99,6159.0
2025-05-08 13:25:00,191.95,192.02,191.84,191.84,2683.0,191.95,192.02,191.84,191.84,2683.0
2025-05-08 13:30:00,191.84,191.88,191.64,191.64,7574.0,191.84,191.88,191.64,191.64,7574.0
2025-05-08 13:35:00,191.64,191.69,191.51,191.64,4445.0,191.64,191.69,191.51,191.64,4445.0
2025-05-08 13:40:00,191.59,191.64,191.45,191.49,3891.0,191.59,191.64,191.45,191.49,3891.0
2025-05-08 13:45:00,191.52,191.55,191.21,191.21,2931.0,191.52,191.55,191.21,191.21,2931.0
2025-05-08 13:50:00,191.31,191.41,191.21,191.41,7082.0,191.31,191.41,191.21,191.41,7082.0
2025-05-08 13:55:00,191.4,191.5,191.04,191.17,9110.0,191.4,191.5,191.04,191.17,9110.0
2025-05-08 14:00:00,191.09,191.31,191.08,191.24,2611.0,191.09,191.31,191.08,191.24,2611.0
2025-05-08 14:05:00,191.28,191.38,191.14,191.34,4034.0,191.28,191.38,191.14,191.34,4034.0
2025-05-08 14:10:00,191.4,191.67,191.4,191.66,6263.0,191.4,191.67,191.4,191.66,6263.0
2025-05-08 14:15:00,191.6,191.64,191.5,191.57,3327.0,191.6,191.64,191.5,191.57,3327.0
2025-05-08 14:20:00,191.64,191.64,191.26,191.27,3560.0,191.64,191.64,191.26,191.27,3560.0
2025-05-08 14:25:00,191.25,191.37,191.24,191.37,3085.0,191.25,191.37,191.24,191.37,3085.0
2025-05-08 14:30:00,191.37,191.69,191.37,191.69,3866.0,191.37,191.69,191.37,191.69,3866.0
2025-05-08 14:35:00,191.58,191.73,191.56,191.58,3781.0,191.58,191.73,191.56,191.58,3781.0
2025-05-08 14:40:00,191.58,191.83,191.57,191.83,2768.0,191.58,191.83,191.57,191.83,2768.0
2025-05-08 14:45:00,191.76,191.78,191.63,191.77,5365.0,191.76,191.78,191.63,191.77,5365.0
2025-05-08 14:50:00,191.77,191.88,191.71,191.76,5481.0,191.77,191.88,191.71,191.76,5481.0
2025-05-08 14:55:00,191.82,191.82,191.61,191.75,8288.0,191.82,191.82,191.61,191.75,8288.0
2025-05-08 15:00:00,191.75,191.75,191.54,191.63,5695.0,191.75,191.75,191.54,191.63,5695.0
2025-05-08 15:05:00,191.61,191.66,191.34,191.41,4352.0,191.61,191.66,191.34,191.41,4352.0
2025-05-08 15:10:00,191.44,191.67,191.44,191.67,5454.0,191.44,191.67,191.44,191.67,5454.0
2025-05-08 15:15:00,191.68,191.75,191.56,191.75,5126.0,191.68,191.75,191.56,191.75,5126.0
2025-05-08 15:20:00,191.73,191.93,191.73,191.9,9282.0,191.73,191.93,191.73,191.9,9282.0
2025-05-08 15:25:00,191.93,192.06,191.87,192.04,6455.0,191.93,192.06,191.87,192.04,6455.0
2025-05-08 15:30:00,191.99,192.26,191.99,192.19,10669.0,191.99,192.26,191.99,192.19,10669.0
2025-05-08 15:35:00,192.21,192.22,191.82,191.82,14821.0,192.21,192.22,191.82,191.82,14821.0
2025-05-08 15:40:00,191.91,192.05,191.72,191.93,26288.0,191.91,192.05,191.72,191.93,26288.0
2025-05-08 15:45:00,191.98,192.02,191.6,191.74,14972.0,191.98,192.02,191.6,191.74,14972.0
2025-05-08 15:50:00,191.75,191.76,191.28,191.35,29711.0,191.75,191.76,191.28,191.35,29711.0
2025-05-08 15:55:00,191.35,191.44,191.09,191.3,63658.0,191.35,191.44,191.09,191.3,63658.0
2025-05-09 09:30:00,190.91,191.76,190.16,190.99,23636.0,190.91,191.76,190.16,190.99,23636.0
2025-05-09 09:35:00,190.95,191.85,190.94,191.85,2133.0,190.95,191.85,190.94,191.85,2133.0
2025-05-09 09:40:00,191.86,191.95,191.07,191.08,11443.0,191.86,191.95,191.07,191.08,11443.0
2025-05-09 09:45:00,191.16,191.46,191.06,191.08,5445.0,191.16,191.46,191.06,191.08,5445.0
2025-05-09 09:50:00,191.12,191.7,191.12,191.67,4574.0,191.12,191.7,191.12,191.67,4574.0
2025-05-09 09:55:00,191.69,191.85,191.41,191.53,6999.0,191.69,191.85,191.41,191.53,6999.0
2025-05-09 10:00:00,191.54,191.68,191.49,191.64,2057.0,191.54,191.68,191.49,191.64,2057.0
2025-05-09 10:05:00,191.59,191.88,191.59,191.78,2931.0,191.59,191.88,191.59,191.78,2931.0
2025-05-09 10:10:00,191.89,191.9,191.58,191.73,3723.0,191.89,191.9,191.58,191.73,3723.0
2025-05-09 10:15:00,191.7,191.78,191.51,191.63,4387.0,191.7,191.78,191.51,191.63,4387.0
2025-05-09 10:20:00,191.59,191.68,191.47,191.53,2396.0,191.59,191.68,191.47,191.53,2396.0
2025-05-09 10:25:00,191.58,191.58,191.04,191.15,3238.0,191.58,191.58,191.04,191.15,3238.0
2025-05-09 10:30:00,191.19,191.28,191.14,191.28,979.0,191.19,191.28,191.14,191.28,979.0
2025-05-09 10:35:00,191.1,191.36,191.0,191.36,4506.0,191.1,191.36,191.0,191.36,4506.0
2025-05-09 10:40:00,191.32,191.53,191.15,191.43,13205.0,191.32,191.53,191.15,191.43,13205.0
2025-05-09 10:45:00,191.44,191.44,191.08,191.09,2335.0,191.44,191.44,191.08,191.09,2335.0
2025-05-09 10:50:00,191.0,191.03,190.71,190.81,6871.0,191.0,191.03,190.71,190.81,6871.0
2025-05-09 10:55:00,190.85,190.88,190.77,190.8,6380.0,190.85,190.88,190.77,190.8,6380.0
2025-05-09 11:00:00,190.89,191.15,190.89,191.13,1739.0,190.89,191.15,190.89,191.13,1739.0
2025-05-09 11:05:00,191.17,191.17,190.98,191.03,2450.0,191.17,191.17,190.98,191.03,2450.0
2025-05-09 11:10:00,190.9,190.95,190.73,190.78,7734.0,190.9,190.95,190.73,190.78,7734.0
2025-05-09 11:15:00,190.82,190.86,190.7,190.71,6034.0,190.82,190.86,190.7,190.71,6034.0
2025-05-09 11:20:00,190.77,190.77,190.36,190.48,15131.0,190.77,190.77,190.36,190.48,15131.0
2025-05-09 11:25:00,190.6,190.6,190.46,190.58,2235.0,190.6,190.6,190.46,190.58,2235.0
2025-05-09 11:30:00,190.51,190.68,190.4,190.6,5441.0,190.51,190.68,190.4,190.6,5441.0
2025-05-09 11:35:00,190.75,190.82,190.65,190.73,1600.0,190.75,190.82,190.65,190.73,1600.0
2025-05-09 11:40:00,190.75,190.79,190.63,190.71,3131.0,190.75,190.79,190.63,190.71,3131.0
2025-05-09 11:45:00,190.67,190.69,190.49,190.49,3240.0,190.67,190.69,190.49,190.49,3240.0
2025-05-09 11:50:00,190.6,190.7,190.6,190.65,1649.0,190.6,190.7,190.6,190.65,1649.0
2025-05-09 11:55:00,190.56,190.73,190.56,190.73,2365.0,190.56,190.73,190.56,190.73,2365.0
2025-05-09 12:00:00,190.66,190.68,190.43,190.49,18253.0,190.66,190.68,190.43,190.49,18253.0
2025-05-09 12:05:00,190.54,190.69,190.54,190.58,2017.0,190.54,190.69,190.54,190.58,2017.0
2025-05-09 12:10:00,190.63,190.75,190.62,190.75,2932.0,190.63,190.75,190.62,190.75,2932.0
2025-05-09 12:15:00,190.77,190.89,190.75,190.89,6472.0,190.77,190.89,190.75,190.89,6472.0
2025-05-09 12:20:00,190.81,190.82,190.62,190.62,1842.0,190.81,190.82,190.62,190.62,1842.0
2025-05-09 12:25:00,190.54,190.63,190.47,190.47,2833.0,190.54,190.63,190.47,190.47,2833.0
2025-05-09 12:30:00,190.37,190.47,190.09,190.22,18712.0,190.37,190.47,190.09,190.22,18712.0
2025-05-09 12:35:00,190.31,190.55,190.31,190.35,2443.0,190.31,190.55,190.31,190.35,2443.0
2025-05-09 12:40:00,190.34,190.41,190.31,190.35,4949.0,190.34,190.41,190.31,190.35,4949.0
2025-05-09 12:45:00,190.17,190.33,190.17,190.32,6904.0,190.17,190.33,190.17,190.32,6904.0
2025-05-09 12:50:00,190.33,190.33,189.88,190.22,56064.0,190.33,190.33,189.88,190.22,56064.0
2025-05-09 12:55:00,190.19,190.25,190.07,190.09,1350.0,190.19,190.25,190.07,190.09,1350.0
2025-05-09 13:00:00,190.09,190.17,189.97,189.97,2036.0,190.09,190.17,189.97,189.97,2036.0
2025-05-09 13:05:00,190.08,190.17,189.97,190.11,1737.0,190.08,190.17,189.97,190.11,1737.0
2025-05-09 13:10:00,190.21,190.35,190.16,190.17,1753.0,190.21,190.35,190.16,190.17,1753.0
2025-05-09 13:15:00,190.22,190.38,190.22,190.38,1486.0,190.22,190.38,190.22,190.38,1486.0
2025-05-09 13:20:00,190.45,190.6,190.2,190.48,5333.0,190.45,190.6,190.2,190.48,5333.0
2025-05-09 13:25:00,190.62,190.62,190.29,190.29,1770.0,190.62,190.62,190.29,190.29,1770.0
2025-05-09 13:30:00,190.35,190.4,190.17,190.4,2159.0,190.35,190.4,190.17,190.4,2159.0
2025-05-09 13:35:00,190.4,190.47,190.34,190.35,2419.0,190.4,190.47,190.34,190.35,2419.0
2025-05-09 13:40:00,190.48,190.55,190.45,190.55,300.0,190.48,190.55,190.45,190.55,300.0
2025-05-09 13:45:00,190.62,190.64,190.51,190.51,1100.0,190.62,190.64,190.51,190.51,1100.0
2025-05-09 13:50:00,190.57,190.57,190.31,190.47,4774.0,190.57,190.57,190.31,190.47,4774.0
2025-05-09 13:55:00,190.52,190.52,190.45,190.45,425.0,190.52,190.52,190.45,190.45,425.0
2025-05-09 14:00:00,190.45,190.61,190.45,190.48,6008.0,190.45,190.61,190.45,190.48,6008.0
2025-05-09 14:05:00,190.49,190.49,190.42,190.42,1333.0,190.49,190.49,190.42,190.42,1333.0
2025-05-09 14:10:00,190.44,190.57,190.43,190.55,2225.0,190.44,190.57,190.43,190.55,2225.0
2025-05-09 14:15:00,190.56,190.58,190.27,190.28,3185.0,190.56,190.58,190.27,190.28,3185.0
2025-05-09 14:20:00,190.35,190.44,190.24,190.33,2125.0,190.35,190.44,190.24,190.33,2125.0
2025-05-09 14:25:00,190.34,190.43,190.25,190.33,3005.0,190.34,190.43,190.25,190.33,3005.0
2025-05-09 14:30:00,190.4,190.53,190.36,190.53,4023.0,190.4,190.53,190.36,190.53,4023.0
2025-05-09 14:35:00,190.46,190.51,190.29,190.38,2998.0,190.46,190.51,190.29,190.38,2998.0
2025-05-09 14:40:00,190.47,190.65,190.4,190.54,2417.0,190.47,190.65,190.4,190.54,2417.0
2025-05-09 14:45:00,190.64,190.79,190.47,190.5,8388.0,190.64,190.79,190.47,190.5,8388.0
2025-05-09 14:50:00,190.6,190.6,190.45,190.5,2344.0,190.6,190.6,190.45,190.5,2344.0
2025-05-09 14:55:00,190.58,190.67,190.57,190.63,1884.0,190.58,190.67,190.57,190.63,1884.0
2025-05-09 15:00:00,190.68,190.83,190.62,190.74,7062.0,190.68,190.83,190.62,190.74,7062.0
2025-05-09 15:05:00,190.77,190.9,190.76,190.9,600.0,190.77,190.9,190.76,190.9,600.0
2025-05-09 15:10:00,190.8,190.93,190.72,190.74,4644.0,190.8,190.93,190.72,190.74,4644.0
2025-05-09 15:15:00,190.76,190.76,190.63,190.74,2575.0,190.76,190.76,190.63,190.74,2575.0
2025-05-09 15:20:00,190.66,190.67,190.47,190.47,3291.0,190.66,190.67,190.47,190.47,3291.0
2025-05-09 15:25:00,190.47,190.62,190.47,190.48,6643.0,190.47,190.62,190.47,190.48,6643.0
2025-05-09 15:30:00,190.48,190.71,190.4,190.56,19914.0,190.48,190.71,190.4,190.56,19914.0
2025-05-09 15:35:00,190.6,190.63,190.33,190.51,6746.0,190.6,190.63,190.33,190.51,6746.0
2025-05-09 15:40:00,190.45,190.56,190.44,190.49,16868.0,190.45,190.56,190.44,190.49,16868.0
2025-05-09 15:45:00,190.49,190.51,189.94,190.07,36754.0,190.49,190.51,189.94,190.07,36754.0
2025-05-09 15:50:00,190.05,190.05,189.81,190.04,27679.0,190.05,190.05,189.81,190.04,27679.0
2025-05-09 15:55:00,190.0,190.16,189.61,190.13,97611.0,190.0,190.16,189.61,190.13,97611.0
2025-05-12 09:30:00,190.2,191.2,190.15,190.8,29521.0,190.2,191.2,190.15,190.8,29521.0
2025-05-12 09:35:00,190.8,191.19,190.69,190.97,7744.0,190.8,191.19,190.69,190.97,7744.0
2025-05-12 09:40:00,191.18,191.65,190.77,191.55,6165.0,191.18,191.65,190.77,191.55,6165.0
2025-05-12 09:45:00,191.41,191.41,190.72,191.0,5801.0,191.41,191.41,190.72,191.0,5801.0
2025-05-12 09:50:00,190.62,190.83,190.34,190.63,6127.0,190.62,190.83,190.34,190.63,6127.0
2025-05-12 09:55:00,190.5,190.51,189.85,189.9,6006.0,190.5,190.51,189.85,189.9,6006.0
2025-05-12 10:00:00,190.06,190.11,189.2,189.2,13404.0,190.06,190.11,189.2,189.2,13404.0
2025-05-12 10:05:00,189.34,189.69,189.2,189.28,5479.0,189.34,189.69,189.2,189.28,5479.0
2025-05-12 10:10:00,189.32,189.44,188.82,189.42,7813.0,189.32,189.44,188.82,189.42,7813.0
2025-05-12 10:15:00,189.44,189.47,188.85,188.85,2284.0,189.44,189.47,188.85,188.85,2284.0
2025-05-12 10:20:00,189.09,189.37,189.02,189.17,9017.0,189.09,189.37,189.02,189.17,9017.0
2025-05-12 10:25:00,188.91,188.91,188.49,188.49,10925.0,188.91,188.91,188.49,188.49,10925.0
2025-05-12 10:30:00,188.53,188.57,188.13,188.47,6493.0,188.53,188.57,188.13,188.47,6493.0
2025-05-12 10:35:00,188.52,188.74,188.38,188.57,8752.0,188.52,188.74,188.38,188.57,8752.0
2025-05-12 10:40:00,188.52,188.88,188.52,188.76,7736.0,188.52,188.88,188.52,188.76,7736.0
2025-05-12 10:45:00,188.79,189.02,188.79,189.02,3337.0,188.79,189.02,188.79,189.02,3337.0
2025-05-12 10:50:00,188.99,189.02,188.8,188.96,2309.0,188.99,189.02,188.8,188.96,2309.0
2025-05-12 10:55:00,188.92,188.92,188.21,188.22,5701.0,188.92,188.92,188.21,188.22,5701.0
2025-05-12 11:00:00,188.21,188.32,187.76,187.76,3506.0,188.21,188.32,187.76,187.76,3506.0
2025-05-12 11:05:00,187.67,187.71,187.16,187.37,5909.0,187.67,187.71,187.16,187.37,5909.0
2025-05-12 11:10:00,187.37,187.58,187.3,187.44,10138.0,187.37,187.58,187.3,187.44,10138.0
2025-05-12 11:15:00,187.53,187.59,187.3,187.46,13447.0,187.53,187.59,187.3,187.46,13447.0
2025-05-12 11:20:00,187.28,187.32,187.08,187.09,6590.0,187.28,187.32,187.08,187.09,6590.0
2025-05-12 11:25:00,187.22,187.72,187.22,187.67,7606.0,187.22,187.72,187.22,187.67,7606.0
2025-05-12 11:30:00,187.66,188.02,187.6,187.82,18803.0,187.66,188.02,187.6,187.82,18803.0
2025-05-12 11:35:00,187.9,188.11,187.71,188.09,8227.0,187.9,188.11,187.71,188.09,8227.0
2025-05-12 11:40:00,187.93,188.24,187.93,188.01,8364.0,187.93,188.24,187.93,188.01,8364.0
2025-05-12 11:45:00,187.97,187.99,187.7,187.71,4724.0,187.97,187.99,187.7,187.71,4724.0
2025-05-12 11:50:00,187.71,187.78,187.28,187.43,5213.0,187.71,187.78,187.28,187.43,5213.0
2025-05-12 11:55:00,187.43,187.6,187.28,187.48,9758.0,187.43,187.6,187.28,187.48,9758.0
2025-05-12 12:00:00,187.6,187.6,187.28,187.38,2899.0,187.6,187.6,187.28,187.38,2899.0
2025-05-12 12:05:00,187.39,187.71,187.32,187.7,6687.0,187.39,187.71,187.32,187.7,6687.0
2025-05-12 12:10:00,187.78,187.97,187.74,187.96,3070.0,187.78,187.97,187.74,187.96,3070.0
2025-05-12 12:15:00,188.01,188.06,187.81,187.81,3233.0,188.01,188.06,187.81,187.81,3233.0
2025-05-12 12:20:00,187.82,188.12,187.8,188.11,5155.0,187.82,188.12,187.8,188.11,5155.0
2025-05-12 12:25:00,188.13,188.2,188.02,188.14,4430.0,188.13,188.2,188.02,188.14,4430.0
2025-05-12 12:30:00,188.14,188.36,188.11,188.31,5560.0,188.14,188.36,188.11,188.31,5560.0
2025-05-12 12:35:00,188.38,188.74,188.38,188.69,9456.0,188.38,188.74,188.38,188.69,9456.0
2025-05-12 12:40:00,188.72,188.89,188.71,188.89,8090.0,188.72,188.89,188.71,188.89,8090.0
2025-05-12 12:45:00,188.84,189.02,188.81,188.86,5017.0,188.84,189.02,188.81,188.86,5017.0
2025-05-12 12:50:00,188.78,189.13,188.78,189.08,3856.0,188.78,189.13,188.78,189.08,3856.0
2025-05-12 12:55:00,189.18,189.22,189.03,189.22,2170.0,189.18,189.22,189.03,189.22,2170.0
2025-05-12 13:00:00,189.22,189.22,188.71,188.71,4361.0,189.22,189.22,188.71,188.71,4361.0
2025-05-12 13:05:00,188.85,189.22,188.85,189.17,10417.0,188.85,189.22,188.85,189.17,10417.0
2025-05-12 13:10:00,189.12,189.14,188.77,188.94,2761.0,189.12,189.14,188.77,188.94,2761.0
2025-05-12 13:15:00,188.81,188.81,188.64,188.65,2955.0,188.81,188.81,188.64,188.65,2955.0
2025-05-12 13:20:00,188.64,188.64,188.3,188.3,5181.0,188.64,188.64,188.3,188.3,5181.0
2025-05-12 13:25:00,188.31,188.35,188.23,188.27,4899.0,188.31,188.35,188.23,188.27,4899.0
2025-05-12 13:30:00,188.33,188.43,188.27,188.29,4000.0,188.33,188.43,188.27,188.29,4000.0
2025-05-12 13:35:00,188.22,188.22,187.84,187.84,11774.0,188.22,188.22,187.84,187.84,11774.0
2025-05-12 13:40:00,187.84,187.84,187.36,187.44,5486.0,187.84,187.84,187.36,187.44,5486.0
2025-05-12 13:45:00,187.43,188.13,187.43,188.13,7797.0,187.43,188.13,187.43,188.13,7797.0
2025-05-12 13:50:00,188.08,188.31,188.08,188.31,5249.0,188.08,188.31,188.08,188.31,5249.0
2025-05-12 13:55:00,188.35,188.47,188.28,188.31,4706.0,188.35,188.47,188.28,188.31,4706.0
2025-05-12 14:00:00,188.32,188.73,188.32,188.63,23309.0,188.32,188.73,188.32,188.63,23309.0
2025-05-12 14:05:00,188.67,188.7,188.57,188.65,5408.0,188.67,188.7,188.57,188.65,5408.0
2025-05-12 14:10:00,188.68,188.68,188.37,188.42,3963.0,188.68,188.68,188.37,188.42,3963.0
2025-05-12 14:15:00,188.44,188.71,188.44,188.71,3660.0,188.44,188.71,188.44,188.71,3660.0
2025-05-12 14:20:00,188.63,188.85,188.62,188.71,3945.0,188.63,188.85,188.62,188.71,3945.0
2025-05-12 14:25:00,188.76,188.93,188.63,188.66,2561.0,188.76,188.93,188.63,188.66,2561.0
2025-05-12 14:30:00,188.7,188.94,188.64,188.86,4043.0,188.7,188.94,188.64,188.86,4043.0
2025-05-12 14:35:00,188.97,189.09,188.75,188.75,4949.0,188.97,189.09,188.75,188.75,4949.0
2025-05-12 14:40:00,188.86,189.08,188.77,188.97,5692.0,188.86,189.08,188.77,188.97,5692.0
2025-05-12 14:45:00,188.99,189.25,188.92,189.14,6697.0,188.99,189.25,188.92,189.14,6697.0
2025-05-12 14:50:00,189.14,189.27,188.99,189.16,10159.0,189.14,189.27,188.99,189.16,10159.0
2025-05-12 14:55:00,189.09,189.24,188.98,189.23,5629.0,189.09,189.24,188.98,189.23,5629.0
2025-05-12 15:00:00,189.23,189.38,189.06,189.37,12090.0,189.23,189.38,189.06,189.37,12090.0
2025-05-12 15:05:00,189.32,189.53,189.23,189.52,8246.0,189.32,189.53,189.23,189.52,8246.0
2025-05-12 15:10:00,189.52,189.57,189.18,189.25,22649.0,189.52,189.57,189.18,189.25,22649.0
2025-05-12 15:15:00,189.26,189.58,189.2,189.56,8313.0,189.26,189.58,189.2,189.56,8313.0
2025-05-12 15:20:00,189.56,190.02,189.56,189.8,14330.0,189.56,190.02,189.56,189.8,14330.0
2025-05-12 15:25:00,189.81,190.02,189.81,189.87,8506.0,189.81,190.02,189.81,189.87,8506.0
2025-05-12 15:30:00,189.91,190.02,189.73,189.79,15821.0,189.91,190.02,189.73,189.79,15821.0
2025-05-12 15:35:00,189.75,189.9,189.55,189.67,14157.0,189.75,189.9,189.55,189.67,14157.0
2025-05-12 15:40:00,189.67,189.72,189.41,189.56,12756.0,189.67,189.72,189.41,189.56,12756.0
2025-05-12 15:45:00,189.49,189.72,189.28,189.58,17282.0,189.49,189.72,189.28,189.58,17282.0
2025-05-12 15:50:00,189.68,190.12,189.49,189.91,20365.0,189.68,190.12,189.49,189.91,20365.0
2025-05-12 15:55:00,189.89,190.08,189.64,189.93,105947.0,189.89,190.08,189.64,189.93,105947.0
2025-05-13 09:30:00,189.35,189.5,188.82,189.44,15964.0,189.35,189.5,188.82,189.44,15964.0
2025-05-13 09:35:00,189.47,190.0,189.46,189.8,7850.0,189.47,190.0,189.46,189.8,7850.0
2025-05-13 09:40:00,190.0,190.58,189.66,190.09,8677.0,190.0,190.58,189.66,190.09,8677.0
2025-05-13 09:45:00,190.02,190.13,189.58,189.79,6577.0,190.02,190.13,189.58,189.79,6577.0
2025-05-13 09:50:00,189.66,189.66,188.78,188.78,5232.0,189.66,189.66,188.78,188.78,5232.0
2025-05-13 09:55:00,188.8,188.96,188.15,188.21,7658.0,188.8,188.96,188.15,188.21,7658.0
2025-05-13 10:00:00,188.02,189.05,188.02,189.05,9786.0,188.02,189.05,188.02,189.05,9786.0
2025-05-13 10:05:00,189.0,189.28,188.85,189.28,3470.0,189.0,189.28,188.85,189.28,3470.0
2025-05-13 10:10:00,189.31,189.78,189.31,189.72,8194.0,189.31,189.78,189.31,189.72,8194.0
2025-05-13 10:15:00,189.77,189.82,189.48,189.61,4120.0,189.77,189.82,189.48,189.61,4120.0
2025-05-13 10:20:00,189.5,189.76,189.33,189.59,9737.0,189.5,189.76,189.33,189.59,9737.0
2025-05-13 10:25:00,189.62,189.77,189.26,189.37,14424.0,189.62,189.77,189.26,189.37,14424.0
2025-05-13 10:30:00,189.43,189.64,189.43,189.58,7413.0,189.43,189.64,189.43,189.58,7413.0
2025-05-13 10:35:00,189.62,189.64,189.3,189.51,7515.0,189.62,189.64,189.3,189.51,7515.0
2025-05-13 10:40:00,189.5,189.58,189.13,189.33,4024.0,189.5,189.58,189.13,189.33,4024.0
2025-05-13 10:45:00,189.33,189.35,188.82,188.84,3279.0,189.33,189.35,188.82,188.84,3279.0
2025-05-13 10:50:00,188.85,188.92,188.68,188.79,10243.0,188.85,188.92,188.68,188.79,10243.0
2025-05-13 10:55:00,188.72,188.81,188.33,188.45,7468.0,188.72,188.81,188.33,188.45,7468.0
2025-05-13 11:00:00,188.45,188.58,188.31,188.55,8475.0,188.45,188.58,188.31,188.55,8475.0
2025-05-13 11:05:00,188.66,188.66,188.21,188.39,13247.0,188.66,188.66,188.21,188.39,13247.0
2025-05-13 11:10:00,188.37,188.43,188.27,188.3,5887.0,188.37,188.43,188.27,188.3,5887.0
2025-05-13 11:15:00,188.25,188.28,188.09,188.12,4252.0,188.25,188.28,188.09,188.12,4252.0
2025-05-13 11:20:00,188.15,188.22,187.96,188.2,11411.0,188.15,188.22,187.96,188.2,11411.0
2025-05-13 11:25:00,188.2,188.56,188.19,188.44,10926.0,188.2,188.56,188.19,188.44,10926.0
2025-05-13 11:30:00,188.36,188.67,188.34,188.56,4125.0,188.36,188.67,188.34,188.56,4125.0
2025-05-13 11:35:00,188.52,188.7,188.4,188.66,2004.0,188.52,188.7,188.4,188.66,2004.0
2025-05-13 11:40:00,188.66,188.68,188.45,188.49,6107.0,188.66,188.68,188.45,188.49,6107.0
2025-05-13 11:45:00,188.47,188.6,188.19,188.2,13926.0,188.47,188.6,188.19,188.2,13926.0
2025-05-13 11:50:00,188.23,188.23,188.02,188.18,6597.0,188.23,188.23,188.02,188.18,6597.0
2025-05-13 11:55:00,188.04,188.3,188.04,188.22,5591.0,188.04,188.3,188.04,188.22,5591.0
2025-05-13 12:00:00,188.35,188.75,188.3,188.64,13538.0,188.35,188.75,188.3,188.64,13538.0
2025-05-13 12:05:00,188.64,188.87,188.63,188.81,7979.0,188.64,188.87,188.63,188.81,7979.0
2025-05-13 12:10:00,188.77,188.77,188.56,188.6,6736.0,188.77,188.77,188.56,188.6,6736.0
2025-05-13 12:15:00,188.53,188.53,188.17,188.43,10455.0,188.53,188.53,188.17,188.43,10455.0
2025-05-13 12:20:00,188.35,188.42,188.15,188.16,1504.0,188.35,188.42,188.15,188.16,1504.0
2025-05-13 12:25:00,188.21,188.41,188.15,188.2,1700.0,188.21,188.41,188.15,188.2,1700.0
2025-05-13 12:30:00,188.32,188.45,188.32,188.44,1891.0,188.32,188.45,188.32,188.44,1891.0
2025-05-13 12:35:00,188.45,188.45,188.16,188.17,3636.0,188.45,188.45,188.16,188.17,3636.0
2025-05-13 12:40:00,188.25,188.25,187.9,188.0,4070.0,188.25,188.25,187.9,188.0,4070.0
2025-05-13 12:45:00,188.07,188.12,187.66,187.67,3731.0,188.07,188.12,187.66,187.67,3731.0
2025-05-13 12:50:00,187.67,187.77,187.56,187.77,2775.0,187.67,187.77,187.56,187.77,2775.0
2025-05-13 12:55:00,187.69,187.95,187.68,187.95,1741.0,187.69,187.95,187.68,187.95,1741.0
2025-05-13 13:00:00,188.06,188.31,188.0,188.31,3609.0,188.06,188.31,188.0,188.31,3609.0
2025-05-13 13:05:00,188.33,188.39,188.16,188.16,5912.0,188.33,188.39,188.16,188.16,5912.0
2025-05-13 13:10:00,188.16,188.31,188.1,188.1,4008.0,188.16,188.31,188.1,188.1,4008.0
2025-05-13 13:15:00,188.15,188.35,188.14,188.35,3888.0,188.15,188.35,188.14,188.35,3888.0
2025-05-13 13:20:00,188.34,188.61,188.25,188.58,6065.0,188.34,188.61,188.25,188.58,6065.0
2025-05-13 13:25:00,188.56,188.64,188.39,188.49,9233.0,188.56,188.64,188.39,188.49,9233.0
2025-05-13 13:30:00,188.44,188.55,188.37,188.52,5054.0,188.44,188.55,188.37,188.52,5054.0
2025-05-13 13:35:00,188.44,188.72,188.43,188.66,3016.0,188.44,188.72,188.43,188.66,3016.0
2025-05-13 13:40:00,188.65,188.72,188.47,188.47,2700.0,188.65,188.72,188.47,188.47,2700.0
2025-05-13 13:45:00,188.53,188.54,188.1,188.15,2760.0,188.53,188.54,188.1,188.15,2760.0
2025-05-13 13:50:00,188.25,188.27,188.11,188.23,2533.0,188.25,188.27,188.11,188.23,2533.0
2025-05-13 13:55:00,188.17,188.24,188.15,188.21,1600.0,188.17,188.24,188.15,188.21,1600.0
2025-05-13 14:00:00,188.21,188.48,188.16,188.48,6500.0,188.21,188.48,188.16,188.48,6500.0
2025-05-13 14:05:00,188.59,188.9,188.4,188.79,9759.0,188.59,188.9,188.4,188.79,9759.0
2025-05-13 14:10:00,188.69,188.89,188.69,188.76,1825.0,188.69,188.89,188.69,188.76,1825.0
2025-05-13 14:15:00,188.78,188.79,188.62,188.63,2016.0,188.78,188.79,188.62,188.63,2016.0
2025-05-13 14:20:00,188.61,188.63,188.37,188.38,3563.0,188.61,188.63,188.37,188.38,3563.0
2025-05-13 14:25:00,188.37,188.47,188.21,188.21,3687.0,188.37,188.47,188.21,188.21,3687.0
2025-05-13 14:30:00,188.09,188.34,188.05,188.23,2221.0,188.09,188.34,188.05,188.23,2221.0
2025-05-13 14:35:00,188.14,188.28,188.13,188.25,3522.0,188.14,188.28,188.13,188.25,3522.0
2025-05-13 14:40:00,188.25,188.3,188.11,188.3,3986.0,188.25,188.3,188.11,188.3,3986.0
2025-05-13 14:45:00,188.3,188.49,188.29,188.47,3708.0,188.3,188.49,188.29,188.47,3708.0
2025-05-13 14:50:00,188.49,188.79,188.49,188.79,7015.0,188.49,188.79,188.49,188.79,7015.0
2025-05-13 14:55:00,188.64,188.93,188.52,188.86,4922.0,188.64,188.93,188.52,188.86,4922.0
2025-05-13 15:00:00,188.86,188.94,188.7,188.7,3350.0,188.86,188.94,188.7,188.7,3350.0
2025-05-13 15:05:00,188.67,188.71,188.55,188.68,4268.0,188.67,188.71,188.55,188.68,4268.0
2025-05-13 15:10:00,188.67,188.76,188.66,188.66,4844.0,188.67,188.76,188.66,188.66,4844.0
2025-05-13 15:15:00,188.67,188.8,188.56,188.72,8461.0,188.67,188.8,188.56,188.72,8461.0
2025-05-13 15:20:00,188.66,188.68,188.57,188.64,9053.0,188.66,188.68,188.57,188.64,9053.0
2025-05-13 15:25:00,188.63,188.77,188.53,188.66,10479.0,188.63,188.77,188.53,188.66,10479.0
2025-05-13 15:30:00,188.75,188.89,188.64,188.74,7497.0,188.75,188.89,188.64,188.74,7497.0
2025-05-13 15:35:00,188.65,188.82,188.63,188.64,9974.0,188.65,188.82,188.63,188.64,9974.0
2025-05-13 15:40:00,188.74,188.96,188.73,188.86,10562.0,188.74,188.96,188.73,188.86,10562.0
2025-05-13 15:45:00,188.86,188.94,188.37,188.41,12980.0,188.86,188.94,188.37,188.41,12980.0
2025-05-13 15:50:00,188.4,188.4,187.98,188.08,26912.0,188.4,188.4,187.98,188.08,26912.0
2025-05-13 15:55:00,188.01,188.01,187.58,187.68,127613.0,188.01,188.01,187.58,187.68,127613.0
2025-05-14 09:30:00,187.0,187.25,185.85,186.59,20854.0,187.0,187.25,185.85,186.59,20854.0
2025-05-14 09:35:00,186.04,186.04,184.72,185.08,12702.0,186.04,186.04,184.72,185.08,12702.0
2025-05-14 09:40:00,185.04,185.83,184.87,185.5,15266.0,185.04,185.83,184.87,185.5,15266.0
2025-05-14 09:45:00,185.48,185.5,184.6,184.74,36219.0,185.48,185.5,184.6,184.74,36219.0
2025-05-14 09:50:00,184.87,185.31,184.83,185.22,4442.0,184.87,185.31,184.83,185.22,4442.0
2025-05-14 09:55:00,185.34,185.79,185.33,185.73,6866.0,185.34,185.79,185.33,185.73,6866.0
2025-05-14 10:00:00,185.68,185.83,185.42,185.5,4577.0,185.68,185.83,185.42,185.5,4577.0
2025-05-14 10:05:00,185.69,185.79,185.55,185.63,13961.0,185.69,185.79,185.55,185.63,13961.0
2025-05-14 10:10:00,185.59,185.65,184.75,185.39,23942.0,185.59,185.65,184.75,185.39,23942.0
2025-05-14 10:15:00,185.35,185.37,185.0,185.25,4563.0,185.35,185.37,185.0,185.25,4563.0
2025-05-14 10:20:00,185.22,185.27,185.0,185.01,4648.0,185.22,185.27,185.0,185.01,4648.0
2025-05-14 10:25:00,185.06,185.33,184.91,185.16,19408.0,185.06,185.33,184.91,185.16,19408.0
2025-05-14 10:30:00,185.23,185.55,185.13,185.14,9175.0,185.23,185.55,185.13,185.14,9175.0
2025-05-14 10:35:00,185.12,185.37,184.99,185.21,20526.0,185.12,185.37,184.99,185.21,20526.0
2025-05-14 10:40:00,185.22,185.36,184.98,185.04,17631.0,185.22,185.36,184.98,185.04,17631.0
2025-05-14 10:45:00,184.77,185.06,184.77,184.97,15097.0,184.77,185.06,184.77,184.97,15097.0
2025-05-14 10:50:00,184.92,185.02,184.43,184.46,22111.0,184.92,185.02,184.43,184.46,22111.0
2025-05-14 10:55:00,184.46,184.7,184.29,184.44,14347.0,184.46,184.7,184.29,184.44,14347.0
2025-05-14 11:00:00,184.46,184.52,183.42,183.42,16454.0,184.46,184.52,183.42,183.42,16454.0
2025-05-14 11:05:00,183.55,183.77,183.36,183.5,15967.0,183.55,183.77,183.36,183.5,15967.0
2025-05-14 11:10:00,183.55,183.71,183.41,183.7,7933.0,183.55,183.71,183.41,183.7,7933.0
2025-05-14 11:15:00,183.73,184.04,183.65,183.93,8633.0,183.73,184.04,183.65,183.93,8633.0
2025-05-14 11:20:00,184.08,184.38,184.08,184.3,7544.0,184.08,184.38,184.08,184.3,7544.0
2025-05-14 11:25:00,184.31,184.31,184.04,184.3,6347.0,184.31,184.31,184.04,184.3,6347.0
2025-05-14 11:30:00,184.28,184.78,184.28,184.7,17835.0,184.28,184.78,184.28,184.7,17835.0
2025-05-14 11:35:00,184.72,184.84,184.58,184.84,3338.0,184.72,184.84,184.58,184.84,3338.0
2025-05-14 11:40:00,184.84,184.9,184.47,184.5,3137.0,184.84,184.9,184.47,184.5,3137.0
2025-05-14 11:45:00,184.52,184.69,184.42,184.55,3631.0,184.52,184.69,184.42,184.55,3631.0
2025-05-14 11:50:00,184.51,184.57,184.38,184.57,7362.0,184.51,184.57,184.38,184.57,7362.0
2025-05-14 11:55:00,184.5,184.69,184.43,184.69,2709.0,184.5,184.69,184.43,184.69,2709.0
2025-05-14 12:00:00,184.66,184.82,184.53,184.82,3643.0,184.66,184.82,184.53,184.82,3643.0
2025-05-14 12:05:00,184.84,184.91,184.79,184.79,1637.0,184.84,184.91,184.79,184.79,1637.0
2025-05-14 12:10:00,184.73,184.87,184.71,184.75,2285.0,184.73,184.87,184.71,184.75,2285.0
2025-05-14 12:15:00,184.75,184.93,184.74,184.88,3414.0,184.75,184.93,184.74,184.88,3414.0
2025-05-14 12:20:00,184.9,184.93,184.76,184.93,5405.0,184.9,184.93,184.76,184.93,5405.0
2025-05-14 12:25:00,184.89,184.89,184.59,184.59,6227.0,184.89,184.89,184.59,184.59,6227.0
2025-05-14 12:30:00,184.61,184.73,184.61,184.72,2303.0,184.61,184.73,184.61,184.72,2303.0
2025-05-14 12:35:00,184.65,184.65,184.49,184.56,1423.0,184.65,184.65,184.49,184.56,1423.0
2025-05-14 12:40:00,184.55,184.55,184.18,184.34,10988.0,184.55,184.55,184.18,184.34,10988.0
2025-05-14 12:45:00,184.38,184.51,184.27,184.51,2150.0,184.38,184.51,184.27,184.51,2150.0
2025-05-14 12:50:00,184.45,184.67,184.37,184.59,3876.0,184.45,184.67,184.37,184.59,3876.0
2025-05-14 12:55:00,184.64,184.66,184.58,184.66,2110.0,184.64,184.66,184.58,184.66,2110.0
2025-05-14 13:00:00,184.65,184.83,184.56,184.83,10498.0,184.65,184.83,184.56,184.83,10498.0
2025-05-14 13:05:00,184.75,184.87,184.71,184.87,8445.0,184.75,184.87,184.71,184.87,8445.0
2025-05-14 13:10:00,184.86,184.88,184.62,184.62,6909.0,184.86,184.88,184.62,184.62,6909.0
2025-05-14 13:15:00,184.67,184.78,184.29,184.41,14979.0,184.67,184.78,184.29,184.41,14979.0
2025-05-14 13:20:00,184.38,184.39,183.94,184.14,15633.0,184.38,184.39,183.94,184.14,15633.0
2025-05-14 13:25:00,184.2,184.5,184.09,184.48,14597.0,184.2,184.5,184.09,184.48,14597.0
2025-05-14 13:30:00,184.5,184.95,184.5,184.95,3531.0,184.5,184.95,184.5,184.95,3531.0
2025-05-14 13:35:00,184.95,185.09,184.9,185.08,7456.0,184.95,185.09,184.9,185.08,7456.0
2025-05-14 13:40:00,185.2,185.24,184.98,185.08,2313.0,185.2,185.24,184.98,185.08,2313.0
2025-05-14 13:45:00,184.97,185.13,184.91,184.91,2541.0,184.97,185.13,184.91,184.91,2541.0
2025-05-14 13:50:00,184.92,185.0,184.89,185.0,2225.0,184.92,185.0,184.89,185.0,2225.0
2025-05-14 13:55:00,185.0,185.08,184.88,184.93,5111.0,185.0,185.08,184.88,184.93,5111.0
2025-05-14 14:00:00,184.98,185.25,184.97,185.25,12235.0,184.98,185.25,184.97,185.25,12235.0
2025-05-14 14:05:00,185.18,185.37,185.14,185.31,5287.0,185.18,185.37,185.14,185.31,5287.0
2025-05-14 14:10:00,185.3,185.34,185.06,185.07,6876.0,185.3,185.34,185.06,185.07,6876.0
2025-05-14 14:15:00,185.15,185.19,185.04,185.16,2277.0,185.15,185.19,185.04,185.16,2277.0
2025-05-14 14:20:00,185.21,185.4,185.14,185.4,3754.0,185.21,185.4,185.14,185.4,3754.0
2025-05-14 14:25:00,185.39,185.59,185.38,185.44,3320.0,185.39,185.59,185.38,185.44,3320.0
2025-05-14 14:30:00,185.52,185.86,185.4,185.86,6400.0,185.52,185.86,185.4,185.86,6400.0
2025-05-14 14:35:00,185.76,185.94,185.75,185.79,12707.0,185.76,185.94,185.75,185.79,12707.0
2025-05-14 14:40:00,185.86,186.01,185.86,185.95,2953.0,185.86,186.01,185.86,185.95,2953.0
2025-05-14 14:45:00,186.06,186.08,185.78,185.78,20315.0,186.06,186.08,185.78,185.78,20315.0
2025-05-14 14:50:00,185.74,185.99,185.68,185.99,9002.0,185.74,185.99,185.68,185.99,9002.0
2025-05-14 14:55:00,185.88,186.0,185.69,185.93,7651.0,185.88,186.0,185.69,185.93,7651.0
2025-05-14 15:00:00,185.98,186.04,185.76,185.99,8114.0,185.98,186.04,185.76,185.99,8114.0
2025-05-14 15:05:00,186.03,186.17,186.01,186.14,5680.0,186.03,186.17,186.01,186.14,5680.0
2025-05-14 15:10:00,186.15,186.31,186.09,186.17,2673.0,186.15,186.31,186.09,186.17,2673.0
2025-05-14 15:15:00,186.12,186.19,186.02,186.09,4908.0,186.12,186.19,186.02,186.09,4908.0
2025-05-14 15:20:00,186.04,186.2,185.94,186.14,9385.0,186.04,186.2,185.94,186.14,9385.0
2025-05-14 15:25:00,186.14,186.46,186.13,186.37,10280.0,186.14,186.46,186.13,186.37,10280.0
2025-05-14 15:30:00,186.38,186.53,186.2,186.37,17916.0,186.38,186.53,186.2,186.37,17916.0
2025-05-14 15:35:00,186.33,186.55,186.3,186.45,16645.0,186.33,186.55,186.3,186.45,16645.0
2025-05-14 15:40:00,186.44,186.91,186.44,186.75,63358.0,186.44,186.91,186.44,186.75,63358.0
2025-05-14 15:45:00,186.75,186.88,186.49,186.88,34306.0,186.75,186.88,186.49,186.88,34306.0
2025-05-14 15:50:00,186.89,187.53,186.83,187.41,106696.0,186.89,187.53,186.83,187.41,106696.0
2025-05-14 15:55:00,187.41,187.41,186.61,186.83,124389.0,187.41,187.41,186.61,186.83,124389.0
2025-05-15 09:30:00,187.51,187.64,186.73,187.34,20525.0,187.51,187.64,186.73,187.34,20525.0
2025-05-15 09:35:00,187.15,187.84,187.15,187.7,4713.0,187.15,187.84,187.15,187.7,4713.0
2025-05-15 09:40:00,187.65,188.17,187.63,187.77,2425.0,187.65,188.17,187.63,187.77,2425.0
2025-05-15 09:45:00,188.28,188.43,187.84,188.17,6496.0,188.28,188.43,187.84,188.17,6496.0
2025-05-15 09:50:00,187.94,188.26,187.94,188.2,4764.0,187.94,188.26,187.94,188.2,4764.0
2025-05-15 09:55:00,188.18,188.36,188.08,188.2,1224.0,188.18,188.36,188.08,188.2,1224.0
2025-05-15 10:00:00,188.18,188.52,188.18,188.5,11246.0,188.18,188.52,188.18,188.5,11246.0
2025-05-15 10:05:00,188.28,188.47,188.06,188.47,6163.0,188.28,188.47,188.06,188.47,6163.0
2025-05-15 10:10:00,188.52,188.73,188.43,188.59,9608.0,188.52,188.73,188.43,188.59,9608.0
2025-05-15 10:15:00,188.46,188.69,188.38,188.5,6736.0,188.46,188.69,188.38,188.5,6736.0
2025-05-15 10:20:00,188.65,188.69,188.35,188.36,6458.0,188.65,188.69,188.35,188.36,6458.0
2025-05-15 10:25:00,188.34,188.49,188.15,188.49,4235.0,188.34,188.49,188.15,188.49,4235.0
2025-05-15 10:30:00,188.26,188.73,188.25,188.7,2019.0,188.26,188.73,188.25,188.7,2019.0
2025-05-15 10:35:00,188.69,189.01,188.66,188.93,5395.0,188.69,189.01,188.66,188.93,5395.0
2025-05-15 10:40:00,189.01,189.01,188.65,188.77,4460.0,189.01,189.01,188.65,188.77,4460.0
2025-05-15 10:45:00,188.72,188.88,188.72,188.79,2564.0,188.72,188.88,188.72,188.79,2564.0
2025-05-15 10:50:00,188.95,188.95,188.75,188.76,2544.0,188.95,188.95,188.75,188.76,2544.0
2025-05-15 10:55:00,188.77,188.89,188.73,188.76,3150.0,188.77,188.89,188.73,188.76,3150.0
2025-05-15 11:00:00,188.89,189.01,188.74,188.81,9004.0,188.89,189.01,188.74,188.81,9004.0
2025-05-15 11:05:00,188.83,189.09,188.81,188.99,4462.0,188.83,189.09,188.81,188.99,4462.0
2025-05-15 11:10:00,189.15,189.28,189.11,189.28,2500.0,189.15,189.28,189.11,189.28,2500.0
2025-05-15 11:15:00,189.27,189.33,189.09,189.28,4894.0,189.27,189.33,189.09,189.28,4894.0
2025-05-15 11:20:00,189.19,189.53,189.18,189.44,3563.0,189.19,189.53,189.18,189.44,3563.0
2025-05-15 11:25:00,189.41,189.42,189.01,189.02,3791.0,189.41,189.42,189.01,189.02,3791.0
2025-05-15 11:30:00,189.01,189.12,188.96,189.06,7298.0,189.01,189.12,188.96,189.06,7298.0
2025-05-15 11:35:00,189.09,189.1,188.96,188.97,5929.0,189.09,189.1,188.96,188.97,5929.0
2025-05-15 11:40:00,189.03,189.29,189.02,189.27,20929.0,189.03,189.29,189.02,189.27,20929.0
2025-05-15 11:45:00,189.27,189.27,188.95,189.03,5622.0,189.27,189.27,188.95,189.03,5622.0
2025-05-15 11:50:00,188.97,188.97,188.85,188.87,2854.0,188.97,188.97,188.85,188.87,2854.0
2025-05-15 11:55:00,188.98,189.04,188.91,188.92,7006.0,188.98,189.04,188.91,188.92,7006.0
2025-05-15 12:00:00,188.87,189.05,188.81,189.0,11867.0,188.87,189.05,188.81,189.0,11867.0
2025-05-15 12:05:00,189.03,189.22,188.95,189.22,7174.0,189.03,189.22,188.95,189.22,7174.0
2025-05-15 12:10:00,189.22,189.29,189.17,189.17,6558.0,189.22,189.29,189.17,189.17,6558.0
2025-05-15 12:15:00,189.05,189.23,188.95,189.09,2504.0,189.05,189.23,188.95,189.09,2504.0
2025-05-15 12:20:00,189.16,189.37,189.1,189.37,2942.0,189.16,189.37,189.1,189.37,2942.0
2025-05-15 12:25:00,189.3,189.36,189.08,189.09,3113.0,189.3,189.36,189.08,189.09,3113.0
2025-05-15 12:30:00,189.06,189.07,188.85,188.88,3227.0,189.06,189.07,188.85,188.88,3227.0
2025-05-15 12:35:00,188.85,188.85,188.5,188.51,4161.0,188.85,188.85,188.5,188.51,4161.0
2025-05-15 12:40:00,188.46,188.52,188.26,188.4,5950.0,188.46,188.52,188.26,188.4,5950.0
2025-05-15 12:45:00,188.46,188.69,188.45,188.57,15536.0,188.46,188.69,188.45,188.57,15536.0
2025-05-15 12:50:00,188.55,188.76,188.55,188.73,9344.0,188.55,188.76,188.55,188.73,9344.0
2025-05-15 12:55:00,188.72,189.18,188.66,189.16,7936.0,188.72,189.18,188.66,189.16,7936.0
2025-05-15 13:00:00,189.08,189.32,189.05,189.32,2295.0,189.08,189.32,189.05,189.32,2295.0
2025-05-15 13:05:00,189.31,189.31,189.1,189.1,2920.0,189.31,189.31,189.1,189.1,2920.0
2025-05-15 13:10:00,189.03,189.17,188.84,189.0,16364.0,189.03,189.17,188.84,189.0,16364.0
2025-05-15 13:15:00,188.96,189.04,188.96,189.04,3876.0,188.96,189.04,188.96,189.04,3876.0
2025-05-15 13:20:00,188.99,189.16,188.96,189.09,8263.0,188.99,189.16,188.96,189.09,8263.0
2025-05-15 13:25:00,189.03,189.03,188.75,188.78,2602.0,189.03,189.03,188.75,188.78,2602.0
2025-05-15 13:30:00,188.76,188.81,188.45,188.56,2858.0,188.76,188.81,188.45,188.56,2858.0
2025-05-15 13:35:00,188.54,188.61,188.49,188.53,1505.0,188.54,188.61,188.49,188.53,1505.0
2025-05-15 13:40:00,188.5,188.65,188.5,188.65,2916.0,188.5,188.65,188.5,188.65,2916.0
2025-05-15 13:45:00,188.65,188.78,188.61,188.67,2123.0,188.65,188.78,188.61,188.67,2123.0
2025-05-15 13:50:00,188.63,188.73,188.54,188.65,2533.0,188.63,188.73,188.54,188.65,2533.0
2025-05-15 13:55:00,188.62,188.74,188.62,188.68,2200.0,188.62,188.74,188.62,188.68,2200.0
2025-05-15 14:00:00,188.7,188.74,188.53,188.57,6005.0,188.7,188.74,188.53,188.57,6005.0
2025-05-15 14:05:00,188.56,188.66,188.52,188.58,6568.0,188.56,188.66,188.52,188.58,6568.0
2025-05-15 14:10:00,188.55,188.71,188.52,188.62,3816.0,188.55,188.71,188.52,188.62,3816.0
2025-05-15 14:15:00,188.62,188.74,188.57,188.68,5612.0,188.62,188.74,188.57,188.68,5612.0
2025-05-15 14:20:00,188.65,188.74,188.55,188.69,2031.0,188.65,188.74,188.55,188.69,2031.0
2025-05-15 14:25:00,188.66,188.73,188.62,188.69,2322.0,188.66,188.73,188.62,188.69,2322.0
2025-05-15 14:30:00,188.69,188.86,188.53,188.81,7556.0,188.69,188.86,188.53,188.81,7556.0
2025-05-15 14:35:00,188.81,188.96,188.81,188.94,3109.0,188.81,188.96,188.81,188.94,3109.0
2025-05-15 14:40:00,188.99,189.11,188.91,188.91,4089.0,188.99,189.11,188.91,188.91,4089.0
2025-05-15 14:45:00,189.0,189.18,189.0,189.18,3048.0,189.0,189.18,189.0,189.18,3048.0
2025-05-15 14:50:00,189.2,189.26,189.12,189.21,5356.0,189.2,189.26,189.12,189.21,5356.0
2025-05-15 14:55:00,189.13,189.55,189.13,189.55,9134.0,189.13,189.55,189.13,189.55,9134.0
2025-05-15 15:00:00,189.56,189.72,189.53,189.6,44494.0,189.56,189.72,189.53,189.6,44494.0
2025-05-15 15:05:00,189.59,189.92,189.54,189.89,16852.0,189.59,189.92,189.54,189.89,16852.0
2025-05-15 15:10:00,189.86,190.07,189.67,190.06,12922.0,189.86,190.07,189.67,190.06,12922.0
2025-05-15 15:15:00,190.05,190.18,190.05,190.13,12889.0,190.05,190.18,190.05,190.13,12889.0
2025-05-15 15:20:00,190.13,190.44,190.13,190.42,8343.0,190.13,190.44,190.13,190.42,8343.0
2025-05-15 15:25:00,190.37,190.42,190.16,190.33,11998.0,190.37,190.42,190.16,190.33,11998.0
2025-05-15 15:30:00,190.33,190.62,190.33,190.43,17743.0,190.33,190.62,190.33,190.43,17743.0
2025-05-15 15:35:00,190.41,190.55,190.36,190.45,10990.0,190.41,190.55,190.36,190.45,10990.0
2025-05-15 15:40:00,190.47,190.6,190.3,190.58,16081.0,190.47,190.6,190.3,190.58,16081.0
2025-05-15 15:45:00,190.59,190.73,190.43,190.6,14594.0,190.59,190.73,190.43,190.6,14594.0
2025-05-15 15:50:00,190.56,190.78,190.48,190.7,27777.0,190.56,190.78,190.48,190.7,27777.0
2025-05-15 15:55:00,190.63,190.87,190.39,190.67,133154.0,190.63,190.87,190.39,190.67,133154.0
2025-05-16 09:30:00,196.91,196.91,192.03,192.91,145467.0,196.91,196.91,192.03,192.91,145467.0
2025-05-16 09:35:00,193.17,193.5,192.0,193.35,67971.0,193.17,193.5,192.0,193.35,67971.0
2025-05-16 09:40:00,193.33,193.83,193.0,193.51,46532.0,193.33,193.83,193.0,193.51,46532.0
2025-05-16 09:45:00,193.24,193.67,192.93,193.0,36495.0,193.24,193.67,192.93,193.0,36495.0
2025-05-16 09:50:00,193.06,193.18,192.42,192.67,72961.0,193.06,193.18,192.42,192.67,72961.0
2025-05-16 09:55:00,192.67,193.01,192.51,192.94,15814.0,192.67,193.01,192.51,192.94,15814.0
2025-05-16 10:00:00,192.78,193.18,191.68,191.89,17192.0,192.78,193.18,191.68,191.89,17192.0
2025-05-16 10:05:00,191.75,191.81,191.3,191.46,14428.0,191.75,191.81,191.3,191.46,14428.0
2025-05-16 10:10:00,191.69,191.9,191.48,191.49,13346.0,191.69,191.9,191.48,191.49,13346.0
2025-05-16 10:15:00,191.54,191.6,191.02,191.47,12655.0,191.54,191.6,191.02,191.47,12655.0
2025-05-16 10:20:00,191.53,191.92,191.12,191.86,10307.0,191.53,191.92,191.12,191.86,10307.0
2025-05-16 10:25:00,191.78,191.84,191.22,191.4,21876.0,191.78,191.84,191.22,191.4,21876.0
2025-05-16 10:30:00,191.27,192.29,191.27,192.28,22614.0,191.27,192.29,191.27,192.28,22614.0
2025-05-16 10:35:00,192.27,193.2,192.22,192.89,28366.0,192.27,193.2,192.22,192.89,28366.0
2025-05-16 10:40:00,192.85,193.44,192.6,193.22,17104.0,192.85,193.44,192.6,193.22,17104.0
2025-05-16 10:45:00,193.4,193.4,192.12,192.15,19957.0,193.4,193.4,192.12,192.15,19957.0
2025-05-16 10:50:00,192.15,192.24,191.69,191.94,39942.0,192.15,192.24,191.69,191.94,39942.0
2025-05-16 10:55:00,191.94,192.29,191.72,191.86,21151.0,191.94,192.29,191.72,191.86,21151.0
2025-05-16 11:00:00,191.8,191.86,191.47,191.69,12779.0,191.8,191.86,191.47,191.69,12779.0
2025-05-16 11:05:00,191.7,191.76,191.36,191.76,9064.0,191.7,191.76,191.36,191.76,9064.0
2025-05-16 11:10:00,191.74,192.19,191.73,192.19,6088.0,191.74,192.19,191.73,192.19,6088.0
2025-05-16 11:15:00,192.24,192.63,192.21,192.46,18043.0,192.24,192.63,192.21,192.46,18043.0
2025-05-16 11:20:00,192.54,192.87,192.46,192.81,45345.0,192.54,192.87,192.46,192.81,45345.0
2025-05-16 11:25:00,192.72,192.75,192.51,192.7,43967.0,192.72,192.75,192.51,192.7,43967.0
2025-05-16 11:30:00,192.61,192.67,192.4,192.62,16680.0,192.61,192.67,192.4,192.62,16680.0
2025-05-16 11:35:00,192.57,192.97,192.47,192.83,15145.0,192.57,192.97,192.47,192.83,15145.0
2025-05-16 11:40:00,192.81,193.15,192.66,193.09,26883.0,192.81,193.15,192.66,193.09,26883.0
2025-05-16 11:45:00,193.09,193.14,192.78,192.83,14009.0,193.09,193.14,192.78,192.83,14009.0
2025-05-16 11:50:00,192.83,193.02,192.83,192.98,8498.0,192.83,193.02,192.83,192.98,8498.0
2025-05-16 11:55:00,193.01,193.06,192.76,192.94,9300.0,193.01,193.06,192.76,192.94,9300.0
2025-05-16 12:00:00,193.0,193.17,192.84,193.0,22793.0,193.0,193.17,192.84,193.0,22793.0
2025-05-16 12:05:00,192.99,193.03,192.88,192.93,5946.0,192.99,193.03,192.88,192.93,5946.0
2025-05-16 12:10:00,192.93,193.13,192.91,193.03,6313.0,192.93,193.13,192.91,193.03,6313.0
2025-05-16 12:15:00,193.11,193.22,192.97,192.99,6184.0,193.11,193.22,192.97,192.99,6184.0
2025-05-16 12:20:00,192.99,193.15,192.96,193.07,9858.0,192.99,193.15,192.96,193.07,9858.0
2025-05-16 12:25:00,193.03,193.38,193.0,193.21,7318.0,193.03,193.38,193.0,193.21,7318.0
2025-05-16 12:30:00,193.38,193.61,193.22,193.6,11769.0,193.38,193.61,193.22,193.6,11769.0
2025-05-16 12:35:00,193.66,193.92,193.62,193.89,11462.0,193.66,193.92,193.62,193.89,11462.0
2025-05-16 12:40:00,193.9,193.92,193.41,193.41,17459.0,193.9,193.92,193.41,193.41,17459.0
2025-05-16 12:45:00,193.36,193.45,193.17,193.21,3908.0,193.36,193.45,193.17,193.21,3908.0
2025-05-16 12:50:00,193.1,193.5,193.1,193.45,4595.0,193.1,193.5,193.1,193.45,4595.0
2025-05-16 12:55:00,193.48,193.76,193.48,193.68,7658.0,193.48,193.76,193.48,193.68,7658.0
2025-05-16 13:00:00,193.63,193.88,193.62,193.81,6458.0,193.63,193.88,193.62,193.81,6458.0
2025-05-16 13:05:00,193.89,193.91,193.48,193.53,6392.0,193.89,193.91,193.48,193.53,6392.0
2025-05-16 13:10:00,193.5,193.59,193.38,193.45,11129.0,193.5,193.59,193.38,193.45,11129.0
2025-05-16 13:15:00,193.45,193.85,193.44,193.84,8010.0,193.45,193.85,193.44,193.84,8010.0
2025-05-16 13:20:00,193.83,194.08,193.82,193.95,4799.0,193.83,194.08,193.82,193.95,4799.0
2025-05-16 13:25:00,193.94,194.11,193.94,194.02,5054.0,193.94,194.11,193.94,194.02,5054.0
2025-05-16 13:30:00,194.0,194.18,193.97,194.06,7216.0,194.0,194.18,193.97,194.06,7216.0
2025-05-16 13:35:00,194.1,194.44,194.1,194.29,11273.0,194.1,194.44,194.1,194.29,11273.0
2025-05-16 13:40:00,194.35,194.44,194.26,194.42,6599.0,194.35,194.44,194.26,194.42,6599.0
2025-05-16 13:45:00,194.46,194.72,194.4,194.64,9026.0,194.46,194.72,194.4,194.64,9026.0
2025-05-16 13:50:00,194.69,194.86,194.68,194.73,17028.0,194.69,194.86,194.68,194.73,17028.0
2025-05-16 13:55:00,194.79,194.79,194.47,194.47,7652.0,194.79,194.79,194.47,194.47,7652.0
2025-05-16 14:00:00,194.46,194.71,194.43,194.7,17026.0,194.46,194.71,194.43,194.7,17026.0
2025-05-16 14:05:00,194.76,194.92,194.73,194.92,5345.0,194.76,194.92,194.73,194.92,5345.0
2025-05-16 14:10:00,194.9,195.04,194.76,194.93,10199.0,194.9,195.04,194.76,194.93,10199.0
2025-05-16 14:15:00,194.86,195.09,194.84,195.0,9202.0,194.86,195.09,194.84,195.0,9202.0
2025-05-16 14:20:00,194.95,195.15,194.86,195.15,19566.0,194.95,195.15,194.86,195.15,19566.0
2025-05-16 14:25:00,195.1,195.37,195.06,195.37,7828.0,195.1,195.37,195.06,195.37,7828.0
2025-05-16 14:30:00,195.37,195.38,195.07,195.16,21551.0,195.37,195.38,195.07,195.16,21551.0
2025-05-16 14:35:00,195.13,195.52,195.03,195.49,15996.0,195.13,195.52,195.03,195.49,15996.0
2025-05-16 14:40:00,195.5,195.63,195.45,195.5,16011.0,195.5,195.63,195.45,195.5,16011.0
2025-05-16 14:45:00,195.47,195.55,195.43,195.51,11764.0,195.47,195.55,195.43,195.51,11764.0
2025-05-16 14:50:00,195.53,195.56,195.39,195.5,11981.0,195.53,195.56,195.39,195.5,11981.0
2025-05-16 14:55:00,195.45,195.6,195.38,195.58,17883.0,195.45,195.6,195.38,195.58,17883.0
2025-05-16 15:00:00,195.6,195.79,195.36,195.39,21719.0,195.6,195.79,195.36,195.39,21719.0
2025-05-16 15:05:00,195.44,195.45,195.19,195.34,10636.0,195.44,195.45,195.19,195.34,10636.0
2025-05-16 15:10:00,195.31,195.6,195.31,195.56,9309.0,195.31,195.6,195.31,195.56,9309.0
2025-05-16 15:15:00,195.55,195.7,195.53,195.66,8462.0,195.55,195.7,195.53,195.66,8462.0
2025-05-16 15:20:00,195.62,195.78,195.52,195.67,10258.0,195.62,195.78,195.52,195.67,10258.0
2025-05-16 15:25:00,195.67,195.81,195.57,195.77,10063.0,195.67,195.81,195.57,195.77,10063.0
2025-05-16 15:30:00,195.78,195.85,195.73,195.83,8074.0,195.78,195.85,195.73,195.83,8074.0
2025-05-16 15:35:00,195.8,195.87,195.69,195.7,19612.0,195.8,195.87,195.69,195.7,19612.0
2025-05-16 15:40:00,195.7,195.77,195.5,195.62,23692.0,195.7,195.77,195.5,195.62,23692.0
2025-05-16 15:45:00,195.58,195.74,195.46,195.7,18356.0,195.58,195.74,195.46,195.7,18356.0
2025-05-16 15:50:00,195.65,195.87,195.51,195.73,38175.0,195.65,195.87,195.51,195.73,38175.0
2025-05-16 15:55:00,195.73,195.8,195.59,195.6,105503.0,195.73,195.8,195.59,195.6,105503.0
2025-05-19 09:30:00,195.71,195.76,193.82,194.3,76842.0,195.71,195.76,193.82,194.3,76842.0
2025-05-19 09:35:00,194.28,194.46,193.38,194.11,31466.0,194.28,194.46,193.38,194.11,31466.0
2025-05-19 09:40:00,194.13,194.36,193.71,193.98,11747.0,194.13,194.36,193.71,193.98,11747.0
2025-05-19 09:45:00,193.9,193.95,193.43,193.54,15908.0,193.9,193.95,193.43,193.54,15908.0
2025-05-19 09:50:00,193.63,193.81,193.05,193.29,25166.0,193.63,193.81,193.05,193.29,25166.0
2025-05-19 09:55:00,193.26,193.84,193.24,193.79,13089.0,193.26,193.84,193.24,193.79,13089.0
2025-05-19 10:00:00,193.84,193.85,193.1,193.34,11244.0,193.84,193.85,193.1,193.34,11244.0
2025-05-19 10:05:00,193.39,193.4,192.53,192.56,20791.0,193.39,193.4,192.53,192.56,20791.0
2025-05-19 10:10:00,192.57,192.57,191.67,192.0,11901.0,192.57,192.57,191.67,192.0,11901.0
2025-05-19 10:15:00,191.97,192.06,191.73,191.96,19118.0,191.97,192.06,191.73,191.96,19118.0
2025-05-19 10:20:00,191.85,192.27,191.79,192.15,36700.0,191.85,192.27,191.79,192.15,36700.0
2025-05-19 10:25:00,192.19,192.28,191.36,191.93,23971.0,192.19,192.28,191.36,191.93,23971.0
2025-05-19 10:30:00,191.91,192.48,191.79,192.3,17555.0,191.91,192.48,191.79,192.3,17555.0
2025-05-19 10:35:00,192.35,192.5,191.89,192.11,15852.0,192.35,192.5,191.89,192.11,15852.0
2025-05-19 10:40:00,192.19,192.3,192.01,192.11,4494.0,192.19,192.3,192.01,192.11,4494.0
2025-05-19 10:45:00,192.11,192.33,192.04,192.33,10406.0,192.11,192.33,192.04,192.33,10406.0
2025-05-19 10:50:00,192.33,192.39,191.88,192.09,28753.0,192.33,192.39,191.88,192.09,28753.0
2025-05-19 10:55:00,192.05,192.09,191.87,191.98,13687.0,192.05,192.09,191.87,191.98,13687.0
2025-05-19 11:00:00,192.05,192.25,191.89,192.13,33013.0,192.05,192.25,191.89,192.13,33013.0
2025-05-19 11:05:00,192.2,192.22,192.01,192.17,5850.0,192.2,192.22,192.01,192.17,5850.0
2025-05-19 11:10:00,192.17,192.34,192.09,192.32,7377.0,192.17,192.34,192.09,192.32,7377.0
2025-05-19 11:15:00,192.33,192.57,192.28,192.45,9361.0,192.33,192.57,192.28,192.45,9361.0
2025-05-19 11:20:00,192.44,192.53,192.21,192.45,11353.0,192.44,192.53,192.21,192.45,11353.0
2025-05-19 11:25:00,192.48,192.5,192.31,192.39,9825.0,192.48,192.5,192.31,192.39,9825.0
2025-05-19 11:30:00,192.29,192.43,192.06,192.18,9470.0,192.29,192.43,192.06,192.18,9470.0
2025-05-19 11:35:00,192.13,192.13,191.68,191.68,6809.0,192.13,192.13,191.68,191.68,6809.0
2025-05-19 11:40:00,191.67,192.18,191.63,192.17,12791.0,191.67,192.18,191.63,192.17,12791.0
2025-05-19 11:45:00,192.16,192.22,191.79,191.9,9650.0,192.16,192.22,191.79,191.9,9650.0
2025-05-19 11:50:00,191.9,191.97,191.76,191.8,5661.0,191.9,191.97,191.76,191.8,5661.0
2025-05-19 11:55:00,191.73,192.01,191.72,191.94,9865.0,191.73,192.01,191.72,191.94,9865.0
2025-05-19 12:00:00,191.93,192.6,191.88,192.59,6634.0,191.93,192.6,191.88,192.59,6634.0
2025-05-19 12:05:00,192.6,192.62,192.27,192.42,7770.0,192.6,192.62,192.27,192.42,7770.0
2025-05-19 12:10:00,192.34,192.48,192.19,192.28,3408.0,192.34,192.48,192.19,192.28,3408.0
2025-05-19 12:15:00,192.28,192.54,192.27,192.48,14255.0,192.28,192.54,192.27,192.48,14255.0
2025-05-19 12:20:00,192.5,192.5,192.23,192.33,3352.0,192.5,192.5,192.23,192.33,3352.0
2025-05-19 12:25:00,192.3,192.44,191.96,192.13,5744.0,192.3,192.44,191.96,192.13,5744.0
2025-05-19 12:30:00,192.14,192.14,191.84,191.91,5437.0,192.14,192.14,191.84,191.91,5437.0
2025-05-19 12:35:00,191.84,191.94,191.82,191.91,4670.0,191.84,191.94,191.82,191.91,4670.0
2025-05-19 12:40:00,191.89,191.9,191.77,191.87,9419.0,191.89,191.9,191.77,191.87,9419.0
2025-05-19 12:45:00,191.87,192.29,191.87,192.28,8006.0,191.87,192.29,191.87,192.28,8006.0
2025-05-19 12:50:00,192.33,192.58,192.28,192.58,8985.0,192.33,192.58,192.28,192.58,8985.0
2025-05-19 12:55:00,192.58,193.07,192.58,192.93,14889.0,192.58,193.07,192.58,192.93,14889.0
2025-05-19 13:00:00,192.96,193.02,192.87,192.96,9895.0,192.96,193.02,192.87,192.96,9895.0
2025-05-19 13:05:00,192.95,193.3,192.76,193.23,12131.0,192.95,193.3,192.76,193.23,12131.0
2025-05-19 13:10:00,193.14,193.31,193.03,193.3,4046.0,193.14,193.31,193.03,193.3,4046.0
2025-05-19 13:15:00,193.2,193.26,192.9,193.01,9885.0,193.2,193.26,192.9,193.01,9885.0
2025-05-19 13:20:00,192.94,193.02,192.8,192.97,8750.0,192.94,193.02,192.8,192.97,8750.0
2025-05-19 13:25:00,193.02,193.02,192.79,192.79,5876.0,193.02,193.02,192.79,192.79,5876.0
2025-05-19 13:30:00,192.89,193.1,192.85,192.91,9888.0,192.89,193.1,192.85,192.91,9888.0
2025-05-19 13:35:00,192.89,192.92,192.75,192.76,6387.0,192.89,192.92,192.75,192.76,6387.0
2025-05-19 13:40:00,192.8,193.1,192.72,192.93,13822.0,192.8,193.1,192.72,192.93,13822.0
2025-05-19 13:45:00,192.9,192.91,192.51,192.67,4402.0,192.9,192.91,192.51,192.67,4402.0
2025-05-19 13:50:00,192.63,192.63,192.34,192.47,4662.0,192.63,192.63,192.34,192.47,4662.0
2025-05-19 13:55:00,192.44,192.76,192.4,192.76,8763.0,192.44,192.76,192.4,192.76,8763.0
2025-05-19 14:00:00,192.69,192.99,192.69,192.91,4192.0,192.69,192.99,192.69,192.91,4192.0
2025-05-19 14:05:00,192.9,192.97,192.76,192.97,9012.0,192.9,192.97,192.76,192.97,9012.0
2025-05-19 14:10:00,192.97,193.16,192.89,192.99,9611.0,192.97,193.16,192.89,192.99,9611.0
2025-05-19 14:15:00,192.98,193.02,192.8,192.85,6945.0,192.98,193.02,192.8,192.85,6945.0
2025-05-19 14:20:00,192.86,192.93,192.8,192.86,5778.0,192.86,192.93,192.8,192.86,5778.0
2025-05-19 14:25:00,192.86,193.06,192.85,192.96,6207.0,192.86,193.06,192.85,192.96,6207.0
2025-05-19 14:30:00,193.03,193.15,192.94,193.15,6955.0,193.03,193.15,192.94,193.15,6955.0
2025-05-19 14:35:00,193.14,193.26,193.06,193.06,5497.0,193.14,193.26,193.06,193.06,5497.0
2025-05-19 14:40:00,193.07,193.17,193.06,193.16,7866.0,193.07,193.17,193.06,193.16,7866.0
2025-05-19 14:45:00,193.15,193.26,192.97,192.97,9886.0,193.15,193.26,192.97,192.97,9886.0
2025-05-19 14:50:00,192.9,193.06,192.87,193.06,3049.0,192.9,193.06,192.87,193.06,3049.0
2025-05-19 14:55:00,192.99,193.09,192.96,193.06,10046.0,192.99,193.09,192.96,193.06,10046.0
2025-05-19 15:00:00,193.09,193.18,192.99,192.99,5959.0,193.09,193.18,192.99,192.99,5959.0
2025-05-19 15:05:00,192.99,193.0,192.9,192.98,9082.0,192.99,193.0,192.9,192.98,9082.0
2025-05-19 15:10:00,192.96,193.16,192.91,193.02,10475.0,192.96,193.16,192.91,193.02,10475.0
2025-05-19 15:15:00,193.02,193.07,192.91,192.98,5216.0,193.02,193.07,192.91,192.98,5216.0
2025-05-19 15:20:00,192.95,193.16,192.95,193.1,7390.0,192.95,193.16,192.95,193.1,7390.0
2025-05-19 15:25:00,193.05,193.16,193.02,193.14,10940.0,193.05,193.16,193.02,193.14,10940.0
2025-05-19 15:30:00,193.1,193.26,193.1,193.24,10339.0,193.1,193.26,193.1,193.24,10339.0
2025-05-19 15:35:00,193.18,193.29,193.13,193.24,13120.0,193.18,193.29,193.13,193.24,13120.0
2025-05-19 15:40:00,193.19,193.27,193.17,193.23,13316.0,193.19,193.27,193.17,193.23,13316.0
2025-05-19 15:45:00,193.2,193.34,192.95,193.06,22567.0,193.2,193.34,192.95,193.06,22567.0
2025-05-19 15:50:00,193.13,193.13,192.83,192.87,23803.0,193.13,193.13,192.83,192.87,23803.0
2025-05-19 15:55:00,192.93,193.11,192.7,192.86,129790.0,192.93,193.11,192.7,192.86,129790.0
2025-05-20 09:30:00,192.82,193.5,191.51,191.88,29648.0,192.82,193.5,191.51,191.88,29648.0
2025-05-20 09:35:00,192.24,192.88,191.88,192.2,8488.0,192.24,192.88,191.88,192.2,8488.0
2025-05-20 09:40:00,192.32,192.33,191.88,191.93,8634.0,192.32,192.33,191.88,191.93,8634.0
2025-05-20 09:45:00,192.07,192.18,191.65,191.74,6671.0,192.07,192.18,191.65,191.74,6671.0
2025-05-20 09:50:00,191.75,192.08,191.61,191.98,9600.0,191.75,192.08,191.61,191.98,9600.0
2025-05-20 09:55:00,191.87,192.24,191.81,191.93,8511.0,191.87,192.24,191.81,191.93,8511.0
2025-05-20 10:00:00,191.83,192.05,191.7,191.99,4019.0,191.83,192.05,191.7,191.99,4019.0
2025-05-20 10:05:00,192.06,192.5,191.86,192.21,11867.0,192.06,192.5,191.86,192.21,11867.0
2025-05-20 10:10:00,192.22,192.45,192.15,192.43,3837.0,192.22,192.45,192.15,192.43,3837.0
2025-05-20 10:15:00,192.45,192.45,191.83,191.89,3850.0,192.45,192.45,191.83,191.89,3850.0
2025-05-20 10:20:00,191.95,192.12,191.88,192.11,3580.0,191.95,192.12,191.88,192.11,3580.0
2025-05-20 10:25:00,191.96,192.32,191.96,192.28,11077.0,191.96,192.32,191.96,192.28,11077.0
2025-05-20 10:30:00,192.28,192.38,192.2,192.36,2809.0,192.28,192.38,192.2,192.36,2809.0
2025-05-20 10:35:00,192.24,192.49,192.23,192.4,8020.0,192.24,192.49,192.23,192.4,8020.0
2025-05-20 10:40:00,192.49,192.57,192.36,192.46,3937.0,192.49,192.57,192.36,192.46,3937.0
2025-05-20 10:45:00,192.37,192.45,192.25,192.34,1934.0,192.37,192.45,192.25,192.34,1934.0
2025-05-20 10:50:00,192.34,192.35,192.21,192.23,4512.0,192.34,192.35,192.21,192.23,4512.0
2025-05-20 10:55:00,192.28,192.8,192.28,192.57,11765.0,192.28,192.8,192.28,192.57,11765.0
2025-05-20 11:00:00,192.57,192.97,192.48,192.97,7847.0,192.57,192.97,192.48,192.97,7847.0
2025-05-20 11:05:00,192.99,193.16,192.81,193.14,6138.0,192.99,193.16,192.81,193.14,6138.0
2025-05-20 11:10:00,193.15,193.24,192.9,192.9,6060.0,193.15,193.24,192.9,192.9,6060.0
2025-05-20 11:15:00,192.99,193.13,192.88,193.04,4924.0,192.99,193.13,192.88,193.04,4924.0
2025-05-20 11:20:00,193.04,193.07,192.6,192.6,5994.0,193.04,193.07,192.6,192.6,5994.0
2025-05-20 11:25:00,192.53,192.72,192.46,192.55,3458.0,192.53,192.72,192.46,192.55,3458.0
2025-05-20 11:30:00,192.56,192.56,192.36,192.51,2220.0,192.56,192.56,192.36,192.51,2220.0
2025-05-20 11:35:00,192.28,192.28,192.03,192.12,5390.0,192.28,192.28,192.03,192.12,5390.0
2025-05-20 11:40:00,192.09,192.09,191.85,191.87,5312.0,192.09,192.09,191.85,191.87,5312.0
2025-05-20 11:45:00,191.89,191.99,191.64,191.65,3819.0,191.89,191.99,191.64,191.65,3819.0
2025-05-20 11:50:00,191.64,191.84,191.53,191.6,9680.0,191.64,191.84,191.53,191.6,9680.0
2025-05-20 11:55:00,191.54,191.72,191.53,191.54,4417.0,191.54,191.72,191.53,191.54,4417.0
2025-05-20 12:00:00,191.53,191.61,191.16,191.21,7897.0,191.53,191.61,191.16,191.21,7897.0
2025-05-20 12:05:00,191.19,191.23,190.82,190.9,8906.0,191.19,191.23,190.82,190.9,8906.0
2025-05-20 12:10:00,190.82,190.82,190.6,190.7,4169.0,190.82,190.82,190.6,190.7,4169.0
2025-05-20 12:15:00,190.68,190.69,190.25,190.25,12024.0,190.68,190.69,190.25,190.25,12024.0
2025-05-20 12:20:00,190.39,190.43,190.23,190.23,6817.0,190.39,190.43,190.23,190.23,6817.0
2025-05-20 12:25:00,190.24,190.26,190.06,190.23,4709.0,190.24,190.26,190.06,190.23,4709.0
2025-05-20 12:30:00,190.15,190.28,190.11,190.25,2857.0,190.15,190.28,190.11,190.25,2857.0
2025-05-20 12:35:00,190.29,190.52,190.11,190.52,7857.0,190.29,190.52,190.11,190.52,7857.0
2025-05-20 12:40:00,190.5,190.71,190.37,190.7,6223.0,190.5,190.71,190.37,190.7,6223.0
2025-05-20 12:45:00,190.61,190.62,190.45,190.47,2900.0,190.61,190.62,190.45,190.47,2900.0
2025-05-20 12:50:00,190.55,190.73,190.54,190.61,4904.0,190.55,190.73,190.54,190.61,4904.0
2025-05-20 12:55:00,190.53,190.69,190.36,190.36,3539.0,190.53,190.69,190.36,190.36,3539.0
2025-05-20 13:00:00,190.32,190.56,190.32,190.42,6783.0,190.32,190.56,190.32,190.42,6783.0
2025-05-20 13:05:00,190.46,190.54,190.36,190.36,2742.0,190.46,190.54,190.36,190.36,2742.0
2025-05-20 13:10:00,190.42,190.53,190.39,190.48,3099.0,190.42,190.53,190.39,190.48,3099.0
2025-05-20 13:15:00,190.51,190.51,190.25,190.4,3940.0,190.51,190.51,190.25,190.4,3940.0
2025-05-20 13:20:00,190.41,190.46,190.31,190.4,3084.0,190.41,190.46,190.31,190.4,3084.0
2025-05-20 13:25:00,190.38,190.41,190.25,190.28,3406.0,190.38,190.41,190.25,190.28,3406.0
2025-05-20 13:30:00,190.28,190.28,190.03,190.19,5491.0,190.28,190.28,190.03,190.19,5491.0
2025-05-20 13:35:00,190.15,190.19,190.02,190.07,4580.0,190.15,190.19,190.02,190.07,4580.0
2025-05-20 13:40:00,190.03,190.09,189.89,190.06,11806.0,190.03,190.09,189.89,190.06,11806.0
2025-05-20 13:45:00,190.06,190.07,189.84,190.07,6378.0,190.06,190.07,189.84,190.07,6378.0
2025-05-20 13:50:00,190.05,190.11,189.98,190.02,1790.0,190.05,190.11,189.98,190.02,1790.0
2025-05-20 13:55:00,190.18,190.18,190.03,190.18,4841.0,190.18,190.18,190.03,190.18,4841.0
2025-05-20 14:00:00,190.15,190.24,190.12,190.17,4250.0,190.15,190.24,190.12,190.17,4250.0
2025-05-20 14:05:00,190.16,190.24,190.16,190.23,2414.0,190.16,190.24,190.16,190.23,2414.0
2025-05-20 14:10:00,190.28,190.3,190.19,190.25,2237.0,190.28,190.3,190.19,190.25,2237.0
2025-05-20 14:15:00,190.23,190.23,190.0,190.05,3594.0,190.23,190.23,190.0,190.05,3594.0
2025-05-20 14:20:00,190.05,190.09,189.82,190.08,5342.0,190.05,190.09,189.82,190.08,5342.0
2025-05-20 14:25:00,190.11,190.11,189.71,189.72,5170.0,190.11,190.11,189.71,189.72,5170.0
2025-05-20 14:30:00,189.72,189.8,189.46,189.56,11293.0,189.72,189.8,189.46,189.56,11293.0
2025-05-20 14:35:00,189.58,189.84,189.52,189.78,9174.0,189.58,189.84,189.52,189.78,9174.0
2025-05-20 14:40:00,189.78,189.8,189.64,189.79,10334.0,189.78,189.8,189.64,189.79,10334.0
2025-05-20 14:45:00,189.79,190.02,189.78,189.97,6995.0,189.79,190.02,189.78,189.97,6995.0
2025-05-20 14:50:00,190.0,190.04,189.95,189.97,6992.0,190.0,190.04,189.95,189.97,6992.0
2025-05-20 14:55:00,190.0,190.2,189.98,190.17,17800.0,190.0,190.2,189.98,190.17,17800.0
2025-05-20 15:00:00,190.06,190.06,189.75,189.78,4839.0,190.06,190.06,189.75,189.78,4839.0
2025-05-20 15:05:00,189.82,189.82,189.68,189.69,9384.0,189.82,189.82,189.68,189.69,9384.0
2025-05-20 15:10:00,189.73,189.79,189.54,189.61,9202.0,189.73,189.79,189.54,189.61,9202.0
2025-05-20 15:15:00,189.62,189.74,189.54,189.59,7551.0,189.62,189.74,189.54,189.59,7551.0
2025-05-20 15:20:00,189.62,189.63,189.41,189.59,9983.0,189.62,189.63,189.41,189.59,9983.0
2025-05-20 15:25:00,189.59,189.75,189.47,189.66,21190.0,189.59,189.75,189.47,189.66,21190.0
2025-05-20 15:30:00,189.7,189.77,189.64,189.72,6585.0,189.7,189.77,189.64,189.72,6585.0
2025-05-20 15:35:00,189.71,189.78,189.61,189.7,4913.0,189.71,189.78,189.61,189.7,4913.0
2025-05-20 15:40:00,189.73,189.86,189.63,189.86,15137.0,189.73,189.86,189.63,189.86,15137.0
2025-05-20 15:45:00,189.84,189.88,189.36,189.36,9886.0,189.84,189.88,189.36,189.36,9886.0
2025-05-20 15:50:00,189.34,189.46,189.25,189.33,20834.0,189.34,189.46,189.25,189.33,20834.0
2025-05-20 15:55:00,189.36,189.51,189.2,189.42,85922.0,189.36,189.51,189.2,189.42,85922.0
2025-05-21 09:30:00,189.92,190.05,189.01,189.44,34230.0,189.92,190.05,189.01,189.44,34230.0
2025-05-21 09:35:00,189.36,189.37,188.76,189.0,4646.0,189.36,189.37,188.76,189.0,4646.0
2025-05-21 09:40:00,188.69,188.69,188.2,188.31,6801.0,188.69,188.69,188.2,188.31,6801.0
2025-05-21 09:45:00,188.38,188.4,187.86,187.97,12915.0,188.38,188.4,187.86,187.97,12915.0
2025-05-21 09:50:00,188.06,188.16,187.82,188.02,4392.0,188.06,188.16,187.82,188.02,4392.0
2025-05-21 09:55:00,188.03,188.05,187.64,187.72,15149.0,188.03,188.05,187.64,187.72,15149.0
2025-05-21 10:00:00,187.56,187.98,187.53,187.89,5911.0,187.56,187.98,187.53,187.89,5911.0
2025-05-21 10:05:00,187.83,188.13,187.83,187.97,5744.0,187.83,188.13,187.83,187.97,5744.0
2025-05-21 10:10:00,187.76,187.81,187.62,187.72,2174.0,187.76,187.81,187.62,187.72,2174.0
2025-05-21 10:15:00,187.77,187.86,187.69,187.7,3204.0,187.77,187.86,187.69,187.7,3204.0
2025-05-21 10:20:00,187.7,187.77,187.59,187.66,3746.0,187.7,187.77,187.59,187.66,3746.0
2025-05-21 10:25:00,187.65,187.94,187.61,187.83,7002.0,187.65,187.94,187.61,187.83,7002.0
2025-05-21 10:30:00,187.7,187.8,187.49,187.56,10120.0,187.7,187.8,187.49,187.56,10120.0
2025-05-21 10:35:00,187.49,188.13,187.48,188.13,5742.0,187.49,188.13,187.48,188.13,5742.0
2025-05-21 10:40:00,188.08,188.35,188.0,188.0,13784.0,188.08,188.35,188.0,188.0,13784.0
2025-05-21 10:45:00,187.94,188.04,187.84,187.95,2100.0,187.94,188.04,187.84,187.95,2100.0
2025-05-21 10:50:00,188.03,188.1,187.9,187.9,3699.0,188.03,188.1,187.9,187.9,3699.0
2025-05-21 10:55:00,187.97,187.99,187.85,187.86,4761.0,187.97,187.99,187.85,187.86,4761.0
2025-05-21 11:00:00,187.86,187.91,187.68,187.88,4986.0,187.86,187.91,187.68,187.88,4986.0
2025-05-21 11:05:00,187.76,188.04,187.59,188.04,4411.0,187.76,188.04,187.59,188.04,4411.0
2025-05-21 11:10:00,187.95,188.46,187.95,188.39,7063.0,187.95,188.46,187.95,188.39,7063.0
2025-05-21 11:15:00,188.39,188.46,188.26,188.28,8413.0,188.39,188.46,188.26,188.28,8413.0
2025-05-21 11:20:00,188.35,188.36,188.22,188.3,2337.0,188.35,188.36,188.22,188.3,2337.0
2025-05-21 11:25:00,188.34,188.34,188.18,188.26,5423.0,188.34,188.34,188.18,188.26,5423.0
2025-05-21 11:30:00,188.24,188.28,188.15,188.28,7650.0,188.24,188.28,188.15,188.28,7650.0
2025-05-21 11:35:00,188.22,188.3,188.15,188.25,2326.0,188.22,188.3,188.15,188.25,2326.0
2025-05-21 11:40:00,188.25,188.28,188.03,188.09,3978.0,188.25,188.28,188.03,188.09,3978.0
2025-05-21 11:45:00,188.01,188.09,187.86,187.87,2122.0,188.01,188.09,187.86,187.87,2122.0
2025-05-21 11:50:00,187.87,187.92,187.81,187.86,2279.0,187.87,187.92,187.81,187.86,2279.0
2025-05-21 11:55:00,187.9,187.9,187.73,187.83,3070.0,187.9,187.9,187.73,187.83,3070.0
2025-05-21 12:00:00,187.79,187.87,187.78,187.78,1501.0,187.79,187.87,187.78,187.78,1501.0
2025-05-21 12:05:00,187.75,187.84,187.71,187.78,7711.0,187.75,187.84,187.71,187.78,7711.0
2025-05-21 12:10:00,187.74,187.74,187.63,187.71,3720.0,187.74,187.74,187.63,187.71,3720.0
2025-05-21 12:15:00,187.75,187.77,187.55,187.56,3296.0,187.75,187.77,187.55,187.56,3296.0
2025-05-21 12:20:00,187.55,187.58,187.24,187.36,3519.0,187.55,187.58,187.24,187.36,3519.0
2025-05-21 12:25:00,187.37,187.48,187.32,187.45,10781.0,187.37,187.48,187.32,187.45,10781.0
2025-05-21 12:30:00,187.47,187.74,187.46,187.74,3622.0,187.47,187.74,187.46,187.74,3622.0
2025-05-21 12:35:00,187.75,187.75,187.63,187.68,776.0,187.75,187.75,187.63,187.68,776.0
2025-05-21 12:40:00,187.75,187.84,187.7,187.76,3192.0,187.75,187.84,187.7,187.76,3192.0
2025-05-21 12:45:00,187.71,187.74,187.52,187.74,2289.0,187.71,187.74,187.52,187.74,2289.0
2025-05-21 12:50:00,187.74,188.06,187.72,188.06,3377.0,187.74,188.06,187.72,188.06,3377.0
2025-05-21 12:55:00,188.13,188.13,188.02,188.1,3262.0,188.13,188.13,188.02,188.1,3262.0
2025-05-21 13:00:00,188.13,188.33,188.03,188.23,1731.0,188.13,188.33,188.03,188.23,1731.0
2025-05-21 13:05:00,188.23,188.24,188.06,188.06,2921.0,188.23,188.24,188.06,188.06,2921.0
2025-05-21 13:10:00,188.08,188.08,187.84,187.98,1921.0,188.08,188.08,187.84,187.98,1921.0
2025-05-21 13:15:00,187.89,187.89,187.34,187.42,4001.0,187.89,187.89,187.34,187.42,4001.0
2025-05-21 13:20:00,187.33,187.33,187.0,187.0,3485.0,187.33,187.33,187.0,187.0,3485.0
2025-05-21 13:25:00,187.1,187.14,186.87,186.9,6733.0,187.1,187.14,186.87,186.9,6733.0
2025-05-21 13:30:00,186.9,187.18,186.81,187.18,6748.0,186.9,187.18,186.81,187.18,6748.0
2025-05-21 13:35:00,187.11,187.62,187.09,187.61,3625.0,187.11,187.62,187.09,187.61,3625.0
2025-05-21 13:40:00,187.5,187.56,187.37,187.37,1792.0,187.5,187.56,187.37,187.37,1792.0
2025-05-21 13:45:00,187.25,187.37,187.18,187.2,4478.0,187.25,187.37,187.18,187.2,4478.0
2025-05-21 13:50:00,187.3,187.31,187.05,187.08,3632.0,187.3,187.31,187.05,187.08,3632.0
2025-05-21 13:55:00,187.08,187.08,186.85,186.93,1749.0,187.08,187.08,186.85,186.93,1749.0
2025-05-21 14:00:00,186.9,186.96,186.71,186.75,3536.0,186.9,186.96,186.71,186.75,3536.0
2025-05-21 14:05:00,186.74,186.96,186.65,186.86,6155.0,186.74,186.96,186.65,186.86,6155.0
2025-05-21 14:10:00,186.85,186.85,186.51,186.65,5431.0,186.85,186.85,186.51,186.65,5431.0
2025-05-21 14:15:00,186.7,186.78,186.59,186.59,1811.0,186.7,186.78,186.59,186.59,1811.0
2025-05-21 14:20:00,186.59,186.62,186.41,186.47,4496.0,186.59,186.62,186.41,186.47,4496.0
2025-05-21 14:25:00,186.49,186.61,186.46,186.55,4963.0,186.49,186.61,186.46,186.55,4963.0
2025-05-21 14:30:00,186.55,186.71,186.48,186.71,8494.0,186.55,186.71,186.48,186.71,8494.0
2025-05-21 14:35:00,186.72,186.86,186.61,186.69,8496.0,186.72,186.86,186.61,186.69,8496.0
2025-05-21 14:40:00,186.72,186.73,186.57,186.61,4635.0,186.72,186.73,186.57,186.61,4635.0
2025-05-21 14:45:00,186.6,186.65,186.22,186.26,11496.0,186.6,186.65,186.22,186.26,11496.0
2025-05-21 14:50:00,186.26,186.29,186.06,186.21,12907.0,186.26,186.29,186.06,186.21,12907.0
2025-05-21 14:55:00,186.15,186.29,186.09,186.19,11348.0,186.15,186.29,186.09,186.19,11348.0
2025-05-21 15:00:00,186.13,186.38,186.11,186.33,13804.0,186.13,186.38,186.11,186.33,13804.0
2025-05-21 15:05:00,186.35,186.47,186.28,186.33,5784.0,186.35,186.47,186.28,186.33,5784.0
2025-05-21 15:10:00,186.34,186.58,186.26,186.45,12166.0,186.34,186.58,186.26,186.45,12166.0
2025-05-21 15:15:00,186.51,186.65,186.43,186.49,7629.0,186.51,186.65,186.43,186.49,7629.0
2025-05-21 15:20:00,186.54,186.55,186.25,186.25,11802.0,186.54,186.55,186.25,186.25,11802.0
2025-05-21 15:25:00,186.23,186.32,186.2,186.24,9515.0,186.23,186.32,186.2,186.24,9515.0
2025-05-21 15:30:00,186.24,186.37,186.17,186.37,14272.0,186.24,186.37,186.17,186.37,14272.0
2025-05-21 15:35:00,186.4,186.4,186.2,186.3,12418.0,186.4,186.4,186.2,186.3,12418.0
2025-05-21 15:40:00,186.34,186.51,186.24,186.38,17355.0,186.34,186.51,186.24,186.38,17355.0
2025-05-21 15:45:00,186.37,186.38,185.75,185.79,17146.0,186.37,186.38,185.75,185.79,17146.0
2025-05-21 15:50:00,185.81,185.81,185.62,185.75,24763.0,185.81,185.81,185.62,185.75,24763.0
2025-05-21 15:55:00,185.78,185.98,185.65,185.67,81434.0,185.78,185.98,185.65,185.67,81434.0
2025-05-22 09:30:00,186.36,186.36,184.37,184.8,35649.0,186.36,186.36,184.37,184.8,35649.0
2025-05-22 09:35:00,184.71,185.07,184.35,184.65,6749.0,184.71,185.07,184.35,184.65,6749.0
2025-05-22 09:40:00,184.67,184.93,184.6,184.6,1912.0,184.67,184.93,184.6,184.6,1912.0
2025-05-22 09:45:00,184.86,184.9,183.58,183.61,13202.0,184.86,184.9,183.58,183.61,13202.0
2025-05-22 09:50:00,183.52,183.66,183.02,183.12,17669.0,183.52,183.66,183.02,183.12,17669.0
2025-05-22 09:55:00,183.14,183.65,183.03,183.5,18723.0,183.14,183.65,183.03,183.5,18723.0
2025-05-22 10:00:00,183.6,183.85,183.28,183.71,16041.0,183.6,183.85,183.28,183.71,16041.0
2025-05-22 10:05:00,183.64,183.86,183.28,183.29,7558.0,183.64,183.86,183.28,183.29,7558.0
2025-05-22 10:10:00,183.36,183.59,183.27,183.48,8539.0,183.36,183.59,183.27,183.48,8539.0
2025-05-22 10:15:00,183.58,183.81,183.51,183.81,6910.0,183.58,183.81,183.51,183.81,6910.0
2025-05-22 10:20:00,183.71,183.82,183.55,183.71,27826.0,183.71,183.82,183.55,183.71,27826.0
2025-05-22 10:25:00,183.81,184.0,183.63,183.68,13507.0,183.81,184.0,183.63,183.68,13507.0
2025-05-22 10:30:00,183.72,184.0,183.72,184.0,17658.0,183.72,184.0,183.72,184.0,17658.0
2025-05-22 10:35:00,183.97,183.97,183.7,183.82,6279.0,183.97,183.97,183.7,183.82,6279.0
2025-05-22 10:40:00,183.78,184.04,183.7,183.99,6266.0,183.78,184.04,183.7,183.99,6266.0
2025-05-22 10:45:00,183.97,184.2,183.97,184.09,10370.0,183.97,184.2,183.97,184.09,10370.0
2025-05-22 10:50:00,184.0,184.24,184.0,184.01,2984.0,184.0,184.24,184.0,184.01,2984.0
2025-05-22 10:55:00,184.12,184.12,183.89,184.09,1932.0,184.12,184.12,183.89,184.09,1932.0
2025-05-22 11:00:00,184.07,184.18,183.81,183.83,2798.0,184.07,184.18,183.81,183.83,2798.0
2025-05-22 11:05:00,183.77,183.86,183.65,183.75,5368.0,183.77,183.86,183.65,183.75,5368.0
2025-05-22 11:10:00,183.74,183.79,183.61,183.75,6414.0,183.74,183.79,183.61,183.75,6414.0
2025-05-22 11:15:00,183.77,183.88,183.59,183.65,12238.0,183.77,183.88,183.59,183.65,12238.0
2025-05-22 11:20:00,183.69,183.78,183.5,183.51,11386.0,183.69,183.78,183.5,183.51,11386.0
2025-05-22 11:25:00,183.54,183.54,183.19,183.19,6967.0,183.54,183.54,183.19,183.19,6967.0
2025-05-22 11:30:00,183.23,183.57,183.18,183.55,6950.0,183.23,183.57,183.18,183.55,6950.0
2025-05-22 11:35:00,183.58,184.08,183.53,183.89,6583.0,183.58,184.08,183.53,183.89,6583.0
2025-05-22 11:40:00,183.89,184.1,183.89,184.05,2705.0,183.89,184.1,183.89,184.05,2705.0
2025-05-22 11:45:00,184.05,184.21,183.99,184.21,4966.0,184.05,184.21,183.99,184.21,4966.0
2025-05-22 11:50:00,184.26,184.43,184.21,184.33,4731.0,184.26,184.43,184.21,184.33,4731.0
2025-05-22 11:55:00,184.33,184.47,184.32,184.32,1692.0,184.33,184.47,184.32,184.32,1692.0
2025-05-22 12:00:00,184.32,184.45,184.3,184.45,1500.0,184.32,184.45,184.3,184.45,1500.0
2025-05-22 12:05:00,184.42,184.45,184.36,184.36,800.0,184.42,184.45,184.36,184.36,800.0
2025-05-22 12:10:00,184.36,184.59,184.32,184.59,10318.0,184.36,184.59,184.32,184.59,10318.0
2025-05-22 12:15:00,184.56,184.79,184.56,184.59,1968.0,184.56,184.79,184.56,184.59,1968.0
2025-05-22 12:20:00,184.54,184.68,184.47,184.55,5589.0,184.54,184.68,184.47,184.55,5589.0
2025-05-22 12:25:00,184.55,184.65,184.52,184.59,2375.0,184.55,184.65,184.52,184.59,2375.0
2025-05-22 12:30:00,184.67,184.67,184.3,184.31,6825.0,184.67,184.67,184.3,184.31,6825.0
2025-05-22 12:35:00,184.26,184.51,184.13,184.26,16232.0,184.26,184.51,184.13,184.26,16232.0
2025-05-22 12:40:00,184.13,184.56,184.13,184.5,7265.0,184.13,184.56,184.13,184.5,7265.0
2025-05-22 12:45:00,184.51,184.73,184.43,184.44,3104.0,184.51,184.73,184.43,184.44,3104.0
2025-05-22 12:50:00,184.5,184.54,184.45,184.45,1154.0,184.5,184.54,184.45,184.45,1154.0
2025-05-22 12:55:00,184.45,184.53,184.37,184.37,3016.0,184.45,184.53,184.37,184.37,3016.0
2025-05-22 13:00:00,184.34,184.39,184.23,184.28,4736.0,184.34,184.39,184.23,184.28,4736.0
2025-05-22 13:05:00,184.2,184.29,184.11,184.11,7469.0,184.2,184.29,184.11,184.11,7469.0
2025-05-22 13:10:00,184.19,184.34,184.11,184.21,7210.0,184.19,184.34,184.11,184.21,7210.0
2025-05-22 13:15:00,184.31,184.6,184.27,184.58,2237.0,184.31,184.6,184.27,184.58,2237.0
2025-05-22 13:20:00,184.58,184.78,184.57,184.78,2230.0,184.58,184.78,184.57,184.78,2230.0
2025-05-22 13:25:00,184.79,184.85,184.62,184.83,3975.0,184.79,184.85,184.62,184.83,3975.0
2025-05-22 13:30:00,184.81,185.0,184.78,184.99,3668.0,184.81,185.0,184.78,184.99,3668.0
2025-05-22 13:35:00,185.0,185.05,184.93,185.03,2081.0,185.0,185.05,184.93,185.03,2081.0
2025-05-22 13:40:00,185.03,185.1,184.89,184.95,4077.0,185.03,185.1,184.89,184.95,4077.0
2025-05-22 13:45:00,185.0,185.02,184.62,184.69,5687.0,185.0,185.02,184.62,184.69,5687.0
2025-05-22 13:50:00,184.76,184.82,184.68,184.76,3178.0,184.76,184.82,184.68,184.76,3178.0
2025-05-22 13:55:00,184.8,184.85,184.77,184.82,5206.0,184.8,184.85,184.77,184.82,5206.0
2025-05-22 14:00:00,184.85,185.01,184.85,185.01,8366.0,184.85,185.01,184.85,185.01,8366.0
2025-05-22 14:05:00,185.01,185.07,184.95,185.06,4207.0,185.01,185.07,184.95,185.06,4207.0
2025-05-22 14:10:00,185.04,185.14,184.98,185.12,4574.0,185.04,185.14,184.98,185.12,4574.0
2025-05-22 14:15:00,185.09,185.16,185.08,185.12,2776.0,185.09,185.16,185.08,185.12,2776.0
2025-05-22 14:20:00,185.12,185.27,185.04,185.27,3487.0,185.12,185.27,185.04,185.27,3487.0
2025-05-22 14:25:00,185.27,185.41,185.27,185.32,2019.0,185.27,185.41,185.27,185.32,2019.0
2025-05-22 14:30:00,185.31,185.32,185.09,185.15,6940.0,185.31,185.32,185.09,185.15,6940.0
2025-05-22 14:35:00,185.1,185.24,185.03,185.1,2269.0,185.1,185.24,185.03,185.1,2269.0
2025-05-22 14:40:00,185.07,185.09,184.95,184.97,4972.0,185.07,185.09,184.95,184.97,4972.0
2025-05-22 14:45:00,184.97,184.97,184.88,184.9,4179.0,184.97,184.97,184.88,184.9,4179.0
2025-05-22 14:50:00,184.91,185.1,184.91,185.1,7220.0,184.91,185.1,184.91,185.1,7220.0
2025-05-22 14:55:00,185.1,185.17,185.08,185.11,2405.0,185.1,185.17,185.08,185.11,2405.0
2025-05-22 15:00:00,185.05,185.17,185.05,185.14,5781.0,185.05,185.17,185.05,185.14,5781.0
2025-05-22 15:05:00,185.14,185.25,185.13,185.16,9536.0,185.14,185.25,185.13,185.16,9536.0
2025-05-22 15:10:00,185.16,185.26,185.1,185.2,5384.0,185.16,185.26,185.1,185.2,5384.0
2025-05-22 15:15:00,185.28,185.3,185.21,185.26,5224.0,185.28,185.3,185.21,185.26,5224.0
2025-05-22 15:20:00,185.25,185.44,185.22,185.42,9320.0,185.25,185.44,185.22,185.42,9320.0
2025-05-22 15:25:00,185.42,185.45,185.35,185.4,9807.0,185.42,185.45,185.35,185.4,9807.0
2025-05-22 15:30:00,185.4,185.51,185.18,185.21,14839.0,185.4,185.51,185.18,185.21,14839.0
2025-05-22 15:35:00,185.21,185.25,185.16,185.22,9484.0,185.21,185.25,185.16,185.22,9484.0
2025-05-22 15:40:00,185.21,185.25,185.07,185.13,10734.0,185.21,185.25,185.07,185.13,10734.0
2025-05-22 15:45:00,185.12,185.12,185.01,185.08,20161.0,185.12,185.12,185.01,185.08,20161.0
2025-05-22 15:50:00,185.11,185.32,185.0,185.02,32698.0,185.11,185.32,185.0,185.02,32698.0
2025-05-22 15:55:00,185.02,185.03,184.66,184.74,95294.0,185.02,185.03,184.66,184.74,95294.0
2025-05-23 09:30:00,184.0,184.85,183.5,183.7,43156.0,184.0,184.85,183.5,183.7,43156.0
2025-05-23 09:35:00,183.47,183.69,182.69,182.78,16787.0,183.47,183.69,182.69,182.78,16787.0
2025-05-23 09:40:00,182.78,183.04,182.39,183.04,5158.0,182.78,183.04,182.39,183.04,5158.0
2025-05-23 09:45:00,183.09,183.51,182.76,183.42,5952.0,183.09,183.51,182.76,183.42,5952.0
2025-05-23 09:50:00,183.41,183.67,183.4,183.56,2680.0,183.41,183.67,183.4,183.56,2680.0
2025-05-23 09:55:00,183.56,183.87,183.56,183.59,4953.0,183.56,183.87,183.56,183.59,4953.0
2025-05-23 10:00:00,183.78,184.13,183.78,184.13,8917.0,183.78,184.13,183.78,184.13,8917.0
2025-05-23 10:05:00,183.95,184.39,183.81,183.81,4459.0,183.95,184.39,183.81,183.81,4459.0
2025-05-23 10:10:00,183.66,184.0,183.62,183.95,3176.0,183.66,184.0,183.62,183.95,3176.0
2025-05-23 10:15:00,183.84,183.88,183.53,183.61,5969.0,183.84,183.88,183.53,183.61,5969.0
2025-05-23 10:20:00,183.59,183.59,183.32,183.32,8235.0,183.59,183.59,183.32,183.32,8235.0
2025-05-23 10:25:00,183.55,183.55,183.34,183.36,21064.0,183.55,183.55,183.34,183.36,21064.0
2025-05-23 10:30:00,183.44,183.78,183.44,183.69,2522.0,183.44,183.78,183.44,183.69,2522.0
2025-05-23 10:35:00,183.69,183.69,183.53,183.63,7586.0,183.69,183.69,183.53,183.63,7586.0
2025-05-23 10:40:00,183.63,183.9,183.63,183.67,4204.0,183.63,183.9,183.63,183.67,4204.0
2025-05-23 10:45:00,183.77,184.09,183.71,183.73,5371.0,183.77,184.09,183.71,183.73,5371.0
2025-05-23 10:50:00,183.71,183.71,183.47,183.59,9870.0,183.71,183.71,183.47,183.59,9870.0
2025-05-23 10:55:00,183.6,183.61,183.44,183.45,5322.0,183.6,183.61,183.44,183.45,5322.0
2025-05-23 11:00:00,183.48,183.81,183.48,183.75,4867.0,183.48,183.81,183.48,183.75,4867.0
2025-05-23 11:05:00,183.72,183.96,183.67,183.96,2633.0,183.72,183.96,183.67,183.96,2633.0
2025-05-23 11:10:00,183.97,183.97,183.72,183.74,23150.0,183.97,183.97,183.72,183.74,23150.0
2025-05-23 11:15:00,183.84,183.96,183.83,183.93,2124.0,183.84,183.96,183.83,183.93,2124.0
2025-05-23 11:20:00,183.95,184.02,183.91,183.99,18448.0,183.95,184.02,183.91,183.99,18448.0
2025-05-23 11:25:00,183.97,184.13,183.94,184.11,2666.0,183.97,184.13,183.94,184.11,2666.0
2025-05-23 11:30:00,184.11,184.46,184.02,184.42,19120.0,184.11,184.46,184.02,184.42,19120.0
2025-05-23 11:35:00,184.5,184.77,184.47,184.48,7994.0,184.5,184.77,184.47,184.48,7994.0
2025-05-23 11:40:00,184.56,184.56,184.23,184.44,2423.0,184.56,184.56,184.23,184.44,2423.0
2025-05-23 11:45:00,184.5,184.5,184.4,184.45,16488.0,184.5,184.5,184.4,184.45,16488.0
2025-05-23 11:50:00,184.37,184.45,184.19,184.27,10385.0,184.37,184.45,184.19,184.27,10385.0
2025-05-23 11:55:00,184.23,184.28,184.1,184.1,2003.0,184.23,184.28,184.1,184.1,2003.0
2025-05-23 12:00:00,184.05,184.3,184.03,184.16,5618.0,184.05,184.3,184.03,184.16,5618.0
2025-05-23 12:05:00,184.16,184.16,183.88,183.99,5712.0,184.16,184.16,183.88,183.99,5712.0
2025-05-23 12:10:00,183.99,184.04,183.85,183.93,1551.0,183.99,184.04,183.85,183.93,1551.0
2025-05-23 12:15:00,183.91,183.92,183.82,183.83,1403.0,183.91,183.92,183.82,183.83,1403.0
2025-05-23 12:20:00,183.82,184.15,183.82,184.06,3650.0,183.82,184.15,183.82,184.06,3650.0
2025-05-23 12:25:00,184.02,184.21,184.01,184.05,3192.0,184.02,184.21,184.01,184.05,3192.0
2025-05-23 12:30:00,184.04,184.04,183.89,183.9,4264.0,184.04,184.04,183.89,183.9,4264.0
2025-05-23 12:35:00,183.97,184.28,183.9,184.28,4742.0,183.97,184.28,183.9,184.28,4742.0
2025-05-23 12:40:00,184.3,184.46,184.28,184.46,2275.0,184.3,184.46,184.28,184.46,2275.0
2025-05-23 12:45:00,184.5,184.58,184.39,184.56,3024.0,184.5,184.58,184.39,184.56,3024.0
2025-05-23 12:50:00,184.48,184.71,184.47,184.71,953.0,184.48,184.71,184.47,184.71,953.0
2025-05-23 12:55:00,184.65,184.76,184.43,184.46,10802.0,184.65,184.76,184.43,184.46,10802.0
2025-05-23 13:00:00,184.52,184.59,184.51,184.59,843.0,184.52,184.59,184.51,184.59,843.0
2025-05-23 13:05:00,184.57,184.68,184.49,184.56,900.0,184.57,184.68,184.49,184.56,900.0
2025-05-23 13:10:00,184.56,184.7,184.56,184.67,2043.0,184.56,184.7,184.56,184.67,2043.0
2025-05-23 13:15:00,184.65,184.89,184.62,184.89,2145.0,184.65,184.89,184.62,184.89,2145.0
2025-05-23 13:20:00,184.79,184.96,184.77,184.96,2012.0,184.79,184.96,184.77,184.96,2012.0
2025-05-23 13:25:00,184.96,184.99,184.85,184.99,2547.0,184.96,184.99,184.85,184.99,2547.0
2025-05-23 13:30:00,184.88,184.95,184.83,184.83,3927.0,184.88,184.95,184.83,184.83,3927.0
2025-05-23 13:35:00,184.87,185.04,184.87,184.99,2762.0,184.87,185.04,184.87,184.99,2762.0
2025-05-23 13:40:00,184.98,185.02,184.84,184.92,4326.0,184.98,185.02,184.84,184.92,4326.0
2025-05-23 13:45:00,184.88,185.05,184.88,184.97,1373.0,184.88,185.05,184.88,184.97,1373.0
2025-05-23 13:50:00,185.05,185.16,184.98,184.99,3425.0,185.05,185.16,184.98,184.99,3425.0
2025-05-23 13:55:00,185.0,185.02,184.84,184.87,3309.0,185.0,185.02,184.84,184.87,3309.0
2025-05-23 14:00:00,184.87,185.11,184.86,185.04,2417.0,184.87,185.11,184.86,185.04,2417.0
2025-05-23 14:05:00,185.11,185.16,185.07,185.16,2448.0,185.11,185.16,185.07,185.16,2448.0
2025-05-23 14:10:00,185.11,185.25,185.08,185.25,1700.0,185.11,185.25,185.08,185.25,1700.0
2025-05-23 14:15:00,185.21,185.27,185.05,185.06,3840.0,185.21,185.27,185.05,185.06,3840.0
2025-05-23 14:20:00,185.03,185.09,184.99,185.09,2836.0,185.03,185.09,184.99,185.09,2836.0
2025-05-23 14:25:00,185.12,185.39,185.12,185.33,2859.0,185.12,185.39,185.12,185.33,2859.0
2025-05-23 14:30:00,185.21,185.41,185.21,185.4,2339.0,185.21,185.41,185.21,185.4,2339.0
2025-05-23 14:35:00,185.48,185.52,185.37,185.38,2904.0,185.48,185.52,185.37,185.38,2904.0
2025-05-23 14:40:00,185.4,185.44,185.31,185.31,3484.0,185.4,185.44,185.31,185.31,3484.0
2025-05-23 14:45:00,185.29,185.42,185.27,185.42,3617.0,185.29,185.42,185.27,185.42,3617.0
2025-05-23 14:50:00,185.44,185.45,185.3,185.4,9563.0,185.44,185.45,185.3,185.4,9563.0
2025-05-23 14:55:00,185.41,185.41,185.26,185.31,4532.0,185.41,185.41,185.26,185.31,4532.0
2025-05-23 15:00:00,185.31,185.31,185.21,185.24,3783.0,185.31,185.31,185.21,185.24,3783.0
2025-05-23 15:05:00,185.24,185.35,185.11,185.28,9486.0,185.24,185.35,185.11,185.28,9486.0
2025-05-23 15:10:00,185.31,185.38,185.3,185.33,11204.0,185.31,185.38,185.3,185.33,11204.0
2025-05-23 15:15:00,185.35,185.35,185.15,185.22,8674.0,185.35,185.35,185.15,185.22,8674.0
2025-05-23 15:20:00,185.17,185.18,185.07,185.15,6886.0,185.17,185.18,185.07,185.15,6886.0
2025-05-23 15:25:00,185.14,185.16,185.01,185.05,6522.0,185.14,185.16,185.01,185.05,6522.0
2025-05-23 15:30:00,185.05,185.15,184.85,184.89,11915.0,185.05,185.15,184.85,184.89,11915.0
2025-05-23 15:35:00,184.84,184.99,184.81,184.93,7238.0,184.84,184.99,184.81,184.93,7238.0
2025-05-23 15:40:00,184.94,185.09,184.88,184.92,7427.0,184.94,185.09,184.88,184.92,7427.0
2025-05-23 15:45:00,184.92,185.04,184.8,184.86,8448.0,184.92,185.04,184.8,184.86,8448.0
2025-05-23 15:50:00,184.86,184.88,184.38,184.5,15790.0,184.86,184.88,184.38,184.5,15790.0
2025-05-23 15:55:00,184.43,184.76,184.29,184.42,85624.0,184.43,184.76,184.29,184.42,85624.0
2025-05-27 09:30:00,186.16,186.4,184.93,184.93,33901.0,186.16,186.4,184.93,184.93,33901.0
2025-05-27 09:35:00,185.08,185.2,184.92,185.12,5284.0,185.08,185.2,184.92,185.12,5284.0
2025-05-27 09:40:00,185.0,185.27,184.82,185.01,5385.0,185.0,185.27,184.82,185.01,5385.0
2025-05-27 09:45:00,185.02,185.09,184.5,184.55,7542.0,185.02,185.09,184.5,184.55,7542.0
2025-05-27 09:50:00,184.43,184.52,184.24,184.32,5181.0,184.43,184.52,184.24,184.32,5181.0
2025-05-27 09:55:00,184.46,184.49,184.24,184.24,5888.0,184.46,184.49,184.24,184.24,5888.0
2025-05-27 10:00:00,184.1,184.1,183.69,183.95,14812.0,184.1,184.1,183.69,183.95,14812.0
2025-05-27 10:05:00,183.95,184.46,183.94,184.43,5678.0,183.95,184.46,183.94,184.43,5678.0
2025-05-27 10:10:00,184.42,184.6,184.18,184.32,12243.0,184.42,184.6,184.18,184.32,12243.0
2025-05-27 10:15:00,184.32,184.64,184.28,184.64,5960.0,184.32,184.64,184.28,184.64,5960.0
2025-05-27 10:20:00,184.65,185.21,184.61,184.95,10298.0,184.65,185.21,184.61,184.95,10298.0
2025-05-27 10:25:00,185.04,185.1,184.77,184.77,3463.0,185.04,185.1,184.77,184.77,3463.0
2025-05-27 10:30:00,184.77,184.88,184.7,184.88,2965.0,184.77,184.88,184.7,184.88,2965.0
2025-05-27 10:35:00,184.79,184.98,184.7,184.76,4651.0,184.79,184.98,184.7,184.76,4651.0
2025-05-27 10:40:00,184.81,184.9,184.76,184.87,5859.0,184.81,184.9,184.76,184.87,5859.0
2025-05-27 10:45:00,184.84,185.21,184.84,185.19,5930.0,184.84,185.21,184.84,185.19,5930.0
2025-05-27 10:50:00,185.31,185.41,185.23,185.41,1163.0,185.31,185.41,185.23,185.41,1163.0
2025-05-27 10:55:00,185.4,185.58,185.33,185.33,3700.0,185.4,185.58,185.33,185.33,3700.0
2025-05-27 11:00:00,185.29,185.36,185.17,185.2,5416.0,185.29,185.36,185.17,185.2,5416.0
2025-05-27 11:05:00,185.18,185.18,184.74,184.81,14787.0,185.18,185.18,184.74,184.81,14787.0
2025-05-27 11:10:00,184.84,185.09,184.76,185.09,6546.0,184.84,185.09,184.76,185.09,6546.0
2025-05-27 11:15:00,185.11,185.42,185.1,185.42,4930.0,185.11,185.42,185.1,185.42,4930.0
2025-05-27 11:20:00,185.3,185.42,185.13,185.28,8680.0,185.3,185.42,185.13,185.28,8680.0
2025-05-27 11:25:00,185.19,185.3,185.14,185.29,6434.0,185.19,185.3,185.14,185.29,6434.0
2025-05-27 11:30:00,185.22,185.4,185.17,185.22,14134.0,185.22,185.4,185.17,185.22,14134.0
2025-05-27 11:35:00,185.22,185.34,185.21,185.34,2480.0,185.22,185.34,185.21,185.34,2480.0
2025-05-27 11:40:00,185.34,185.47,185.31,185.46,2350.0,185.34,185.47,185.31,185.46,2350.0
2025-05-27 11:45:00,185.46,185.46,185.25,185.25,6536.0,185.46,185.46,185.25,185.25,6536.0
2025-05-27 11:50:00,185.28,185.34,185.17,185.25,2775.0,185.28,185.34,185.17,185.25,2775.0
2025-05-27 11:55:00,185.14,185.27,185.09,185.2,2317.0,185.14,185.27,185.09,185.2,2317.0
2025-05-27 12:00:00,185.2,185.5,185.16,185.49,5932.0,185.2,185.5,185.16,185.49,5932.0
2025-05-27 12:05:00,185.6,185.7,185.49,185.66,2835.0,185.6,185.7,185.49,185.66,2835.0
2025-05-27 12:10:00,185.56,185.62,185.44,185.55,4682.0,185.56,185.62,185.44,185.55,4682.0
2025-05-27 12:15:00,185.5,185.5,185.36,185.39,1553.0,185.5,185.5,185.36,185.39,1553.0
2025-05-27 12:20:00,185.38,185.42,185.28,185.41,2392.0,185.38,185.42,185.28,185.41,2392.0
2025-05-27 12:25:00,185.37,185.55,185.3,185.52,5113.0,185.37,185.55,185.3,185.52,5113.0
2025-05-27 12:30:00,185.57,185.6,185.41,185.54,2085.0,185.57,185.6,185.41,185.54,2085.0
2025-05-27 12:35:00,185.55,185.73,185.53,185.73,3135.0,185.55,185.73,185.53,185.73,3135.0
2025-05-27 12:40:00,185.77,185.77,185.59,185.65,2190.0,185.77,185.77,185.59,185.65,2190.0
2025-05-27 12:45:00,185.7,185.7,185.43,185.43,3354.0,185.7,185.7,185.43,185.43,3354.0
2025-05-27 12:50:00,185.47,185.63,185.47,185.63,1107.0,185.47,185.63,185.47,185.63,1107.0
2025-05-27 12:55:00,185.63,185.79,185.62,185.77,2573.0,185.63,185.79,185.62,185.77,2573.0
2025-05-27 13:00:00,185.77,185.93,185.66,185.85,5952.0,185.77,185.93,185.66,185.85,5952.0
2025-05-27 13:05:00,185.91,185.92,185.63,185.67,4465.0,185.91,185.92,185.63,185.67,4465.0
2025-05-27 13:10:00,185.7,185.7,185.49,185.5,4565.0,185.7,185.7,185.49,185.5,4565.0
2025-05-27 13:15:00,185.41,185.51,185.29,185.5,5179.0,185.41,185.51,185.29,185.5,5179.0
2025-05-27 13:20:00,185.43,185.5,185.41,185.42,2354.0,185.43,185.5,185.41,185.42,2354.0
2025-05-27 13:25:00,185.47,185.54,185.29,185.34,3486.0,185.47,185.54,185.29,185.34,3486.0
2025-05-27 13:30:00,185.35,185.52,185.35,185.44,2487.0,185.35,185.52,185.35,185.44,2487.0
2025-05-27 13:35:00,185.51,185.61,185.49,185.49,2210.0,185.51,185.61,185.49,185.49,2210.0
2025-05-27 13:40:00,185.56,185.67,185.47,185.58,7138.0,185.56,185.67,185.47,185.58,7138.0
2025-05-27 13:45:00,185.6,185.71,185.55,185.68,2467.0,185.6,185.71,185.55,185.68,2467.0
2025-05-27 13:50:00,185.68,185.87,185.68,185.87,3330.0,185.68,185.87,185.68,185.87,3330.0
2025-05-27 13:55:00,185.84,185.99,185.84,185.99,2748.0,185.84,185.99,185.84,185.99,2748.0
2025-05-27 14:00:00,185.94,186.03,185.8,185.89,6275.0,185.94,186.03,185.8,185.89,6275.0
2025-05-27 14:05:00,185.93,185.93,185.82,185.9,1792.0,185.93,185.93,185.82,185.9,1792.0
2025-05-27 14:10:00,185.82,186.11,185.81,186.11,11465.0,185.82,186.11,185.81,186.11,11465.0
2025-05-27 14:15:00,186.11,186.25,186.08,186.13,9961.0,186.11,186.25,186.08,186.13,9961.0
2025-05-27 14:20:00,186.2,186.2,186.02,186.06,5676.0,186.2,186.2,186.02,186.06,5676.0
2025-05-27 14:25:00,186.07,186.11,186.02,186.06,3472.0,186.07,186.11,186.02,186.06,3472.0
2025-05-27 14:30:00,186.03,186.23,186.03,186.22,5334.0,186.03,186.23,186.03,186.22,5334.0
2025-05-27 14:35:00,186.19,186.2,186.13,186.18,2400.0,186.19,186.2,186.13,186.18,2400.0
2025-05-27 14:40:00,186.16,186.18,186.06,186.12,5210.0,186.16,186.18,186.06,186.12,5210.0
2025-05-27 14:45:00,186.08,186.13,186.01,186.08,2865.0,186.08,186.13,186.01,186.08,2865.0
2025-05-27 14:50:00,186.05,186.09,186.01,186.04,5984.0,186.05,186.09,186.01,186.04,5984.0
2025-05-27 14:55:00,186.04,186.07,185.98,186.03,4048.0,186.04,186.07,185.98,186.03,4048.0
2025-05-27 15:00:00,186.0,186.12,185.9,186.11,6507.0,186.0,186.12,185.9,186.11,6507.0
2025-05-27 15:05:00,186.11,186.21,186.05,186.08,3959.0,186.11,186.21,186.05,186.08,3959.0
2025-05-27 15:10:00,186.06,186.14,186.01,186.06,5765.0,186.06,186.14,186.01,186.06,5765.0
2025-05-27 15:15:00,186.06,186.17,185.95,186.01,7939.0,186.06,186.17,185.95,186.01,7939.0
2025-05-27 15:20:00,185.97,186.06,185.88,186.01,7973.0,185.97,186.06,185.88,186.01,7973.0
2025-05-27 15:25:00,185.98,186.02,185.87,185.92,17284.0,185.98,186.02,185.87,185.92,17284.0
2025-05-27 15:30:00,185.97,186.06,185.88,185.97,9911.0,185.97,186.06,185.88,185.97,9911.0
2025-05-27 15:35:00,186.0,186.08,185.96,186.07,8127.0,186.0,186.08,185.96,186.07,8127.0
2025-05-27 15:40:00,186.08,186.23,186.06,186.23,17969.0,186.08,186.23,186.06,186.23,17969.0
2025-05-27 15:45:00,186.24,186.24,185.95,185.97,24952.0,186.24,186.24,185.95,185.97,24952.0
2025-05-27 15:50:00,185.95,186.03,185.79,185.82,23628.0,185.95,186.03,185.79,185.82,23628.0
2025-05-27 15:55:00,185.88,185.95,185.72,185.91,58601.0,185.88,185.95,185.72,185.91,58601.0
2025-05-28 09:30:00,185.91,186.05,185.35,185.41,15362.0,185.91,186.05,185.35,185.41,15362.0
2025-05-28 09:35:00,185.41,185.65,185.09,185.59,3583.0,185.41,185.65,185.09,185.59,3583.0
2025-05-28 09:40:00,185.47,185.75,185.3,185.75,3025.0,185.47,185.75,185.3,185.75,3025.0
2025-05-28 09:45:00,185.63,185.63,185.22,185.22,3482.0,185.63,185.63,185.22,185.22,3482.0
2025-05-28 09:50:00,185.05,185.07,184.51,184.61,4643.0,185.05,185.07,184.51,184.61,4643.0
2025-05-28 09:55:00,184.55,184.97,184.52,184.97,11972.0,184.55,184.97,184.52,184.97,11972.0
2025-05-28 10:00:00,184.99,185.17,184.77,185.16,7759.0,184.99,185.17,184.77,185.16,7759.0
2025-05-28 10:05:00,185.16,185.22,184.77,184.77,7220.0,185.16,185.22,184.77,184.77,7220.0
2025-05-28 10:10:00,184.8,184.8,184.25,184.25,6412.0,184.8,184.8,184.25,184.25,6412.0
2025-05-28 10:15:00,184.08,184.08,183.65,183.66,9011.0,184.08,184.08,183.65,183.66,9011.0
2025-05-28 10:20:00,183.57,183.76,183.55,183.63,11993.0,183.57,183.76,183.55,183.63,11993.0
2025-05-28 10:25:00,183.64,183.93,183.64,183.77,10529.0,183.64,183.93,183.64,183.77,10529.0
2025-05-28 10:30:00,183.77,183.83,183.47,183.59,12556.0,183.77,183.83,183.47,183.59,12556.0
2025-05-28 10:35:00,183.48,183.54,182.94,182.95,10510.0,183.48,183.54,182.94,182.95,10510.0
2025-05-28 10:40:00,182.95,183.05,182.79,182.94,7935.0,182.95,183.05,182.79,182.94,7935.0
2025-05-28 10:45:00,182.94,183.16,182.8,183.1,13055.0,182.94,183.16,182.8,183.1,13055.0
2025-05-28 10:50:00,183.1,183.11,182.87,182.94,5811.0,183.1,183.11,182.87,182.94,5811.0
2025-05-28 10:55:00,182.91,183.14,182.74,182.86,16030.0,182.91,183.14,182.74,182.86,16030.0
2025-05-28 11:00:00,182.88,183.15,182.78,183.09,19149.0,182.88,183.15,182.78,183.09,19149.0
2025-05-28 11:05:00,183.05,183.2,182.75,182.87,6017.0,183.05,183.2,182.75,182.87,6017.0
2025-05-28 11:10:00,182.84,182.91,182.31,182.31,4931.0,182.84,182.91,182.31,182.31,4931.0
2025-05-28 11:15:00,182.33,182.34,181.83,182.2,9181.0,182.33,182.34,181.83,182.2,9181.0
2025-05-28 11:20:00,182.19,182.49,182.14,182.49,4545.0,182.19,182.49,182.14,182.49,4545.0
2025-05-28 11:25:00,182.35,182.35,182.17,182.21,5299.0,182.35,182.35,182.17,182.21,5299.0
2025-05-28 11:30:00,182.21,182.25,182.01,182.09,9173.0,182.21,182.25,182.01,182.09,9173.0
2025-05-28 11:35:00,182.08,182.28,181.96,182.22,10318.0,182.08,182.28,181.96,182.22,10318.0
2025-05-28 11:40:00,182.15,182.29,182.01,182.03,5107.0,182.15,182.29,182.01,182.03,5107.0
2025-05-28 11:45:00,182.08,182.17,181.93,182.11,13771.0,182.08,182.17,181.93,182.11,13771.0
2025-05-28 11:50:00,182.07,182.12,182.0,182.11,3609.0,182.07,182.12,182.0,182.11,3609.0
2025-05-28 11:55:00,182.12,182.14,181.59,181.64,50165.0,182.12,182.14,181.59,181.64,50165.0
2025-05-28 12:00:00,181.7,182.0,181.67,181.81,47349.0,181.7,182.0,181.67,181.81,47349.0
2025-05-28 12:05:00,181.81,181.94,181.55,181.9,28097.0,181.81,181.94,181.55,181.9,28097.0
2025-05-28 12:10:00,181.83,181.89,181.8,181.81,3366.0,181.83,181.89,181.8,181.81,3366.0
2025-05-28 12:15:00,181.75,182.04,181.59,182.03,6772.0,181.75,182.04,181.59,182.03,6772.0
2025-05-28 12:20:00,181.98,182.05,181.78,181.88,5949.0,181.98,182.05,181.78,181.88,5949.0
2025-05-28 12:25:00,181.87,182.17,181.81,181.84,8593.0,181.87,182.17,181.81,181.84,8593.0
2025-05-28 12:30:00,181.88,181.88,181.33,181.37,7806.0,181.88,181.88,181.33,181.37,7806.0
2025-05-28 12:35:00,181.39,181.67,181.33,181.64,9227.0,181.39,181.67,181.33,181.64,9227.0
2025-05-28 12:40:00,181.62,181.62,181.48,181.51,6090.0,181.62,181.62,181.48,181.51,6090.0
2025-05-28 12:45:00,181.48,181.76,181.48,181.69,4050.0,181.48,181.76,181.48,181.69,4050.0
2025-05-28 12:50:00,181.66,181.81,181.53,181.59,4763.0,181.66,181.81,181.53,181.59,4763.0
2025-05-28 12:55:00,181.65,181.85,181.59,181.73,8608.0,181.65,181.85,181.59,181.73,8608.0
2025-05-28 13:00:00,181.58,181.87,181.57,181.78,4231.0,181.58,181.87,181.57,181.78,4231.0
2025-05-28 13:05:00,181.81,181.83,181.7,181.71,1501.0,181.81,181.83,181.7,181.71,1501.0
2025-05-28 13:10:00,181.71,181.94,181.7,181.81,2825.0,181.71,181.94,181.7,181.81,2825.0
2025-05-28 13:15:00,181.89,182.02,181.73,181.75,10541.0,181.89,182.02,181.73,181.75,10541.0
2025-05-28 13:20:00,181.67,181.71,181.52,181.56,3519.0,181.67,181.71,181.52,181.56,3519.0
2025-05-28 13:25:00,181.49,181.49,181.33,181.34,6909.0,181.49,181.49,181.33,181.34,6909.0
2025-05-28 13:30:00,181.37,181.37,180.84,180.9,9216.0,181.37,181.37,180.84,180.9,9216.0
2025-05-28 13:35:00,180.8,180.83,180.49,180.51,9784.0,180.8,180.83,180.49,180.51,9784.0
2025-05-28 13:40:00,180.55,180.59,180.39,180.5,7637.0,180.55,180.59,180.39,180.5,7637.0
2025-05-28 13:45:00,180.46,180.58,180.34,180.53,15565.0,180.46,180.58,180.34,180.53,15565.0
2025-05-28 13:50:00,180.5,180.5,180.13,180.28,10345.0,180.5,180.5,180.13,180.28,10345.0
2025-05-28 13:55:00,180.22,180.22,179.52,179.54,23117.0,180.22,180.22,179.52,179.54,23117.0
2025-05-28 14:00:00,179.53,179.97,179.52,179.9,21496.0,179.53,179.97,179.52,179.9,21496.0
2025-05-28 14:05:00,179.92,180.11,179.83,179.96,11944.0,179.92,180.11,179.83,179.96,11944.0
2025-05-28 14:10:00,179.98,180.14,179.95,180.09,8552.0,179.98,180.14,179.95,180.09,8552.0
2025-05-28 14:15:00,180.09,180.22,179.99,179.99,9175.0,180.09,180.22,179.99,179.99,9175.0
2025-05-28 14:20:00,180.0,180.12,179.94,180.07,7174.0,180.0,180.12,179.94,180.07,7174.0
2025-05-28 14:25:00,180.12,180.13,179.99,180.08,10155.0,180.12,180.13,179.99,180.08,10155.0
2025-05-28 14:30:00,180.08,180.11,179.65,179.71,11769.0,180.08,180.11,179.65,179.71,11769.0
2025-05-28 14:35:00,179.7,179.9,179.42,179.58,16202.0,179.7,179.9,179.42,179.58,16202.0
2025-05-28 14:40:00,179.53,179.68,179.49,179.51,11435.0,179.53,179.68,179.49,179.51,11435.0
2025-05-28 14:45:00,179.51,179.53,179.01,179.06,22754.0,179.51,179.53,179.01,179.06,22754.0
2025-05-28 14:50:00,179.06,179.07,178.41,178.79,23652.0,179.06,179.07,178.41,178.79,23652.0
2025-05-28 14:55:00,178.85,179.29,178.77,179.22,19509.0,178.85,179.29,178.77,179.22,19509.0
2025-05-28 15:00:00,179.16,179.22,179.0,179.13,14077.0,179.16,179.22,179.0,179.13,14077.0
2025-05-28 15:05:00,179.22,179.35,179.17,179.35,10251.0,179.22,179.35,179.17,179.35,10251.0
2025-05-28 15:10:00,179.35,179.5,178.93,179.07,20265.0,179.35,179.5,178.93,179.07,20265.0
2025-05-28 15:15:00,179.1,179.44,179.0,179.42,18456.0,179.1,179.44,179.0,179.42,18456.0
2025-05-28 15:20:00,179.42,179.48,179.23,179.28,18851.0,179.42,179.48,179.23,179.28,18851.0
2025-05-28 15:25:00,179.27,179.32,179.09,179.12,15542.0,179.27,179.32,179.09,179.12,15542.0
2025-05-28 15:30:00,179.16,179.18,178.68,178.69,52756.0,179.16,179.18,178.68,178.69,52756.0
2025-05-28 15:35:00,178.73,179.0,178.7,178.83,37285.0,178.73,179.0,178.7,178.83,37285.0
2025-05-28 15:40:00,178.78,179.04,178.77,178.87,26906.0,178.78,179.04,178.77,178.87,26906.0
2025-05-28 15:45:00,178.84,178.9,178.59,178.7,38149.0,178.84,178.9,178.59,178.7,38149.0
2025-05-28 15:50:00,178.7,178.71,178.4,178.47,57543.0,178.7,178.71,178.4,178.47,57543.0
2025-05-28 15:55:00,178.46,178.91,178.42,178.72,172806.0,178.46,178.91,178.42,178.72,172806.0
2025-05-29 09:30:00,179.36,179.42,177.77,177.9,47256.0,179.36,179.42,177.77,177.9,47256.0
2025-05-29 09:35:00,177.77,178.37,177.5,178.2,13886.0,177.77,178.37,177.5,178.2,13886.0
2025-05-29 09:40:00,178.03,178.99,178.01,178.75,22800.0,178.03,178.99,178.01,178.75,22800.0
2025-05-29 09:45:00,178.67,178.96,178.51,178.83,19107.0,178.67,178.96,178.51,178.83,19107.0
2025-05-29 09:50:00,178.84,179.4,178.64,179.31,8874.0,178.84,179.4,178.64,179.31,8874.0
2025-05-29 09:55:00,179.34,179.34,178.69,178.87,12666.0,179.34,179.34,178.69,178.87,12666.0
2025-05-29 10:00:00,179.11,179.49,178.92,179.49,6960.0,179.11,179.49,178.92,179.49,6960.0
2025-05-29 10:05:00,179.46,179.56,178.99,179.26,8377.0,179.46,179.56,178.99,179.26,8377.0
2025-05-29 10:10:00,179.28,179.75,179.26,179.54,18847.0,179.28,179.75,179.26,179.54,18847.0
2025-05-29 10:15:00,179.72,179.72,179.33,179.37,6845.0,179.72,179.72,179.33,179.37,6845.0
2025-05-29 10:20:00,179.37,179.71,179.32,179.67,7785.0,179.37,179.71,179.32,179.67,7785.0
2025-05-29 10:25:00,179.63,179.82,179.57,179.63,10163.0,179.63,179.82,179.57,179.63,10163.0
2025-05-29 10:30:00,179.63,179.84,179.48,179.84,11704.0,179.63,179.84,179.48,179.84,11704.0
2025-05-29 10:35:00,179.81,179.93,179.28,179.28,14483.0,179.81,179.93,179.28,179.28,14483.0
2025-05-29 10:40:00,179.32,179.71,179.26,179.68,6827.0,179.32,179.71,179.26,179.68,6827.0
2025-05-29 10:45:00,179.64,179.75,179.29,179.29,10492.0,179.64,179.75,179.29,179.29,10492.0
2025-05-29 10:50:00,179.3,179.34,179.19,179.25,4164.0,179.3,179.34,179.19,179.25,4164.0
2025-05-29 10:55:00,179.25,179.65,179.19,179.52,6122.0,179.25,179.65,179.19,179.52,6122.0
2025-05-29 11:00:00,179.46,179.5,179.0,179.08,10858.0,179.46,179.5,179.0,179.08,10858.0
2025-05-29 11:05:00,179.14,179.36,179.11,179.33,7145.0,179.14,179.36,179.11,179.33,7145.0
2025-05-29 11:10:00,179.37,179.48,179.2,179.24,11261.0,179.37,179.48,179.2,179.24,11261.0
2025-05-29 11:15:00,179.24,179.4,179.2,179.2,8212.0,179.24,179.4,179.2,179.2,8212.0
2025-05-29 11:20:00,179.17,179.26,179.01,179.26,10885.0,179.17,179.26,179.01,179.26,10885.0
2025-05-29 11:25:00,179.24,179.71,179.23,179.71,5683.0,179.24,179.71,179.23,179.71,5683.0
2025-05-29 11:30:00,179.58,179.59,179.11,179.11,10949.0,179.58,179.59,179.11,179.11,10949.0
2025-05-29 11:35:00,179.11,179.3,179.09,179.28,4338.0,179.11,179.3,179.09,179.28,4338.0
2025-05-29 11:40:00,179.22,179.28,179.1,179.2,10151.0,179.22,179.28,179.1,179.2,10151.0
2025-05-29 11:45:00,179.19,179.2,178.97,179.03,13077.0,179.19,179.2,178.97,179.03,13077.0
2025-05-29 11:50:00,178.97,179.12,178.86,178.86,8509.0,178.97,179.12,178.86,178.86,8509.0
2025-05-29 11:55:00,178.91,178.97,178.3,178.51,5762.0,178.91,178.97,178.3,178.51,5762.0
2025-05-29 12:00:00,178.53,178.69,178.36,178.64,8064.0,178.53,178.69,178.36,178.64,8064.0
2025-05-29 12:05:00,178.71,178.77,178.57,178.7,4401.0,178.71,178.77,178.57,178.7,4401.0
2025-05-29 12:10:00,178.73,178.96,178.62,178.89,7398.0,178.73,178.96,178.62,178.89,7398.0
2025-05-29 12:15:00,178.93,179.07,178.87,179.02,8866.0,178.93,179.07,178.87,179.02,8866.0
2025-05-29 12:20:00,179.05,179.08,178.87,178.94,6669.0,179.05,179.08,178.87,178.94,6669.0
2025-05-29 12:25:00,179.0,179.11,178.84,179.05,11277.0,179.0,179.11,178.84,179.05,11277.0
2025-05-29 12:30:00,179.06,179.25,179.06,179.2,3470.0,179.06,179.25,179.06,179.2,3470.0
2025-05-29 12:35:00,179.19,179.2,178.85,178.96,5499.0,179.19,179.2,178.85,178.96,5499.0
2025-05-29 12:40:00,178.95,179.06,178.95,179.0,5658.0,178.95,179.06,178.95,179.0,5658.0
2025-05-29 12:45:00,179.03,179.11,178.86,178.93,10166.0,179.03,179.11,178.86,178.93,10166.0
2025-05-29 12:50:00,178.91,179.09,178.91,179.06,9121.0,178.91,179.09,178.91,179.06,9121.0
2025-05-29 12:55:00,179.02,179.38,179.01,179.34,8368.0,179.02,179.38,179.01,179.34,8368.0
2025-05-29 13:00:00,179.38,179.58,179.38,179.51,13921.0,179.38,179.58,179.38,179.51,13921.0
2025-05-29 13:05:00,179.57,179.68,179.43,179.57,11559.0,179.57,179.68,179.43,179.57,11559.0
2025-05-29 13:10:00,179.51,179.7,179.46,179.59,17209.0,179.51,179.7,179.46,179.59,17209.0
2025-05-29 13:15:00,179.63,179.69,179.47,179.65,16075.0,179.63,179.69,179.47,179.65,16075.0
2025-05-29 13:20:00,179.71,179.84,179.54,179.68,25594.0,179.71,179.84,179.54,179.68,25594.0
2025-05-29 13:25:00,179.62,179.62,179.11,179.11,5718.0,179.62,179.62,179.11,179.11,5718.0
2025-05-29 13:30:00,179.19,179.24,179.06,179.13,6040.0,179.19,179.24,179.06,179.13,6040.0
2025-05-29 13:35:00,179.11,179.23,178.98,179.23,11601.0,179.11,179.23,178.98,179.23,11601.0
2025-05-29 13:40:00,179.18,179.29,179.17,179.22,4004.0,179.18,179.29,179.17,179.22,4004.0
2025-05-29 13:45:00,179.28,179.47,179.2,179.4,4187.0,179.28,179.47,179.2,179.4,4187.0
2025-05-29 13:50:00,179.43,179.62,179.42,179.49,5684.0,179.43,179.62,179.42,179.49,5684.0
2025-05-29 13:55:00,179.49,179.74,179.49,179.64,10351.0,179.49,179.74,179.49,179.64,10351.0
2025-05-29 14:00:00,179.66,179.73,179.61,179.7,4954.0,179.66,179.73,179.61,179.7,4954.0
2025-05-29 14:05:00,179.69,179.78,179.51,179.59,9974.0,179.69,179.78,179.51,179.59,9974.0
2025-05-29 14:10:00,179.59,179.59,179.35,179.51,4291.0,179.59,179.59,179.35,179.51,4291.0
2025-05-29 14:15:00,179.54,179.54,179.33,179.33,3793.0,179.54,179.54,179.33,179.33,3793.0
2025-05-29 14:20:00,179.33,179.65,179.27,179.65,5975.0,179.33,179.65,179.27,179.65,5975.0
2025-05-29 14:25:00,179.53,179.65,179.45,179.6,4992.0,179.53,179.65,179.45,179.6,4992.0
2025-05-29 14:30:00,179.63,179.71,179.51,179.51,12017.0,179.63,179.71,179.51,179.51,12017.0
2025-05-29 14:35:00,179.44,179.53,179.33,179.45,7080.0,179.44,179.53,179.33,179.45,7080.0
2025-05-29 14:40:00,179.46,179.55,179.38,179.49,6842.0,179.46,179.55,179.38,179.49,6842.0
2025-05-29 14:45:00,179.47,179.57,179.37,179.46,8213.0,179.47,179.57,179.37,179.46,8213.0
2025-05-29 14:50:00,179.45,179.54,179.23,179.23,11955.0,179.45,179.54,179.23,179.23,11955.0
2025-05-29 14:55:00,179.22,179.37,179.09,179.13,14694.0,179.22,179.37,179.09,179.13,14694.0
2025-05-29 15:00:00,179.08,179.28,179.08,179.18,22616.0,179.08,179.28,179.08,179.18,22616.0
2025-05-29 15:05:00,179.18,179.26,178.96,179.06,19150.0,179.18,179.26,178.96,179.06,19150.0
2025-05-29 15:10:00,179.06,179.15,178.99,179.02,18086.0,179.06,179.15,178.99,179.02,18086.0
2025-05-29 15:15:00,179.05,179.15,179.0,179.11,9858.0,179.05,179.15,179.0,179.11,9858.0
2025-05-29 15:20:00,179.07,179.2,179.06,179.08,15870.0,179.07,179.2,179.06,179.08,15870.0
2025-05-29 15:25:00,179.08,179.2,178.75,179.04,132684.0,179.08,179.2,178.75,179.04,132684.0
2025-05-29 15:30:00,179.05,179.37,179.05,179.23,20321.0,179.05,179.37,179.05,179.23,20321.0
2025-05-29 15:35:00,179.23,179.25,179.05,179.13,13204.0,179.23,179.25,179.05,179.13,13204.0
2025-05-29 15:40:00,179.13,179.2,179.03,179.12,13931.0,179.13,179.2,179.03,179.12,13931.0
2025-05-29 15:45:00,179.12,179.4,179.01,179.24,28871.0,179.12,179.4,179.01,179.24,28871.0
2025-05-29 15:50:00,179.33,179.4,178.96,179.13,28853.0,179.33,179.4,178.96,179.13,28853.0
2025-05-29 15:55:00,179.12,179.74,179.11,179.72,141875.0,179.12,179.74,179.11,179.72,141875.0
2025-05-30 09:30:00,180.37,180.41,178.0,178.32,28016.0,180.37,180.41,178.0,178.32,28016.0
2025-05-30 09:35:00,178.84,179.08,178.55,178.87,13002.0,178.84,179.08,178.55,178.87,13002.0
2025-05-30 09:40:00,179.02,179.75,179.01,179.43,3418.0,179.02,179.75,179.01,179.43,3418.0
2025-05-30 09:45:00,179.67,179.81,179.33,179.33,4425.0,179.67,179.81,179.33,179.33,4425.0
2025-05-30 09:50:00,179.46,179.95,179.45,179.8,6748.0,179.46,179.95,179.45,179.8,6748.0
2025-05-30 09:55:00,179.8,179.92,179.38,179.5,7593.0,179.8,179.92,179.38,179.5,7593.0
2025-05-30 10:00:00,179.52,180.14,179.52,179.67,22289.0,179.52,180.14,179.52,179.67,22289.0
2025-05-30 10:05:00,179.67,179.76,179.04,179.21,12964.0,179.67,179.76,179.04,179.21,12964.0
2025-05-30 10:10:00,179.26,179.45,179.06,179.38,37974.0,179.26,179.45,179.06,179.38,37974.0
2025-05-30 10:15:00,179.45,179.52,179.06,179.26,11617.0,179.45,179.52,179.06,179.26,11617.0
2025-05-30 10:20:00,179.25,179.25,178.94,179.01,10603.0,179.25,179.25,178.94,179.01,10603.0
2025-05-30 10:25:00,179.06,179.13,178.91,179.04,4915.0,179.06,179.13,178.91,179.04,4915.0
2025-05-30 10:30:00,179.07,179.08,178.81,178.93,5611.0,179.07,179.08,178.81,178.93,5611.0
2025-05-30 10:35:00,178.88,178.98,178.3,178.31,17034.0,178.88,178.98,178.3,178.31,17034.0
2025-05-30 10:40:00,178.29,178.35,178.02,178.06,28114.0,178.29,178.35,178.02,178.06,28114.0
2025-05-30 10:45:00,178.04,178.07,177.81,177.87,38324.0,178.04,178.07,177.81,177.87,38324.0
2025-05-30 10:50:00,177.84,177.84,177.52,177.55,11073.0,177.84,177.84,177.52,177.55,11073.0
2025-05-30 10:55:00,177.58,177.84,177.48,177.57,12899.0,177.58,177.84,177.48,177.57,12899.0
2025-05-30 11:00:00,177.57,178.0,177.57,177.95,10080.0,177.57,178.0,177.57,177.95,10080.0
2025-05-30 11:05:00,177.96,178.07,177.7,177.8,14191.0,177.96,178.07,177.7,177.8,14191.0
2025-05-30 11:10:00,177.8,178.25,177.74,178.11,9546.0,177.8,178.25,177.74,178.11,9546.0
2025-05-30 11:15:00,177.99,178.05,177.61,177.61,10021.0,177.99,178.05,177.61,177.61,10021.0
2025-05-30 11:20:00,177.58,177.68,177.52,177.56,6820.0,177.58,177.68,177.52,177.56,6820.0
2025-05-30 11:25:00,177.5,177.75,177.38,177.68,8166.0,177.5,177.75,177.38,177.68,8166.0
2025-05-30 11:30:00,177.66,177.94,177.41,177.6,7206.0,177.66,177.94,177.41,177.6,7206.0
2025-05-30 11:35:00,177.61,177.7,177.52,177.59,5983.0,177.61,177.7,177.52,177.59,5983.0
2025-05-30 11:40:00,177.58,177.61,177.44,177.44,10720.0,177.58,177.61,177.44,177.44,10720.0
2025-05-30 11:45:00,177.49,177.49,177.23,177.39,11434.0,177.49,177.49,177.23,177.39,11434.0
2025-05-30 11:50:00,177.4,177.57,177.35,177.46,9996.0,177.4,177.57,177.35,177.46,9996.0
2025-05-30 11:55:00,177.46,177.51,177.12,177.17,8876.0,177.46,177.51,177.12,177.17,8876.0
2025-05-30 12:00:00,177.26,177.53,177.18,177.45,7512.0,177.26,177.53,177.18,177.45,7512.0
2025-05-30 12:05:00,177.45,177.84,177.45,177.73,6539.0,177.45,177.84,177.45,177.73,6539.0
2025-05-30 12:10:00,177.81,177.98,177.73,177.75,6368.0,177.81,177.98,177.73,177.75,6368.0
2025-05-30 12:15:00,177.76,177.78,177.37,177.53,6698.0,177.76,177.78,177.37,177.53,6698.0
2025-05-30 12:20:00,177.51,177.61,177.45,177.52,8693.0,177.51,177.61,177.45,177.52,8693.0
2025-05-30 12:25:00,177.47,177.52,177.18,177.3,9161.0,177.47,177.52,177.18,177.3,9161.0
2025-05-30 12:30:00,177.28,177.46,177.07,177.46,19023.0,177.28,177.46,177.07,177.46,19023.0
2025-05-30 12:35:00,177.47,177.79,177.4,177.79,8789.0,177.47,177.79,177.4,177.79,8789.0
2025-05-30 12:40:00,177.68,177.79,177.56,177.56,4323.0,177.68,177.79,177.56,177.56,4323.0
2025-05-30 12:45:00,177.58,177.68,177.47,177.58,6283.0,177.58,177.68,177.47,177.58,6283.0
2025-05-30 12:50:00,177.57,177.73,177.56,177.63,4786.0,177.57,177.73,177.56,177.63,4786.0
2025-05-30 12:55:00,177.68,177.69,177.52,177.58,2683.0,177.68,177.69,177.52,177.58,2683.0
2025-05-30 13:00:00,177.58,177.82,177.58,177.8,5607.0,177.58,177.82,177.58,177.8,5607.0
2025-05-30 13:05:00,177.73,177.83,177.71,177.73,2777.0,177.73,177.83,177.71,177.73,2777.0
2025-05-30 13:10:00,177.8,177.8,177.54,177.62,6866.0,177.8,177.8,177.54,177.62,6866.0
2025-05-30 13:15:00,177.67,177.8,177.62,177.76,8943.0,177.67,177.8,177.62,177.76,8943.0
2025-05-30 13:20:00,177.77,177.78,177.6,177.71,5844.0,177.77,177.78,177.6,177.71,5844.0
2025-05-30 13:25:00,177.71,177.77,177.58,177.69,5461.0,177.71,177.77,177.58,177.69,5461.0
2025-05-30 13:30:00,177.8,178.09,177.74,178.03,9676.0,177.8,178.09,177.74,178.03,9676.0
2025-05-30 13:35:00,178.03,178.17,178.02,178.09,18302.0,178.03,178.17,178.02,178.09,18302.0
2025-05-30 13:40:00,178.09,178.11,177.5,177.64,29831.0,178.09,178.11,177.5,177.64,29831.0
2025-05-30 13:45:00,177.69,177.75,177.56,177.69,8532.0,177.69,177.75,177.56,177.69,8532.0
2025-05-30 13:50:00,177.69,177.8,177.6,177.72,11348.0,177.69,177.8,177.6,177.72,11348.0
2025-05-30 13:55:00,177.81,177.92,177.71,177.88,7111.0,177.81,177.92,177.71,177.88,7111.0
2025-05-30 14:00:00,177.91,178.04,177.83,177.86,17505.0,177.91,178.04,177.83,177.86,17505.0
2025-05-30 14:05:00,177.83,177.98,177.7,177.94,12226.0,177.83,177.98,177.7,177.94,12226.0
2025-05-30 14:10:00,177.98,178.08,177.82,177.87,12865.0,177.98,178.08,177.82,177.87,12865.0
2025-05-30 14:15:00,177.9,178.03,177.87,177.92,8964.0,177.9,178.03,177.87,177.92,8964.0
2025-05-30 14:20:00,177.97,177.98,177.65,177.66,8253.0,177.97,177.98,177.65,177.66,8253.0
2025-05-30 14:25:00,177.66,177.75,177.53,177.7,5124.0,177.66,177.75,177.53,177.7,5124.0
2025-05-30 14:30:00,177.71,177.76,177.52,177.59,4985.0,177.71,177.76,177.52,177.59,4985.0
2025-05-30 14:35:00,177.61,177.66,177.52,177.55,4201.0,177.61,177.66,177.52,177.55,4201.0
2025-05-30 14:40:00,177.57,177.63,177.39,177.41,15795.0,177.57,177.63,177.39,177.41,15795.0
2025-05-30 14:45:00,177.47,177.68,177.42,177.68,8370.0,177.47,177.68,177.42,177.68,8370.0
2025-05-30 14:50:00,177.71,177.81,177.64,177.76,5528.0,177.71,177.81,177.64,177.76,5528.0
2025-05-30 14:55:00,177.73,178.02,177.7,177.99,8089.0,177.73,178.02,177.7,177.99,8089.0
2025-05-30 15:00:00,178.05,178.15,177.95,178.0,9377.0,178.05,178.15,177.95,178.0,9377.0
2025-05-30 15:05:00,178.0,178.07,177.87,177.87,22235.0,178.0,178.07,177.87,177.87,22235.0
2025-05-30 15:10:00,177.88,177.99,177.67,177.89,19764.0,177.88,177.99,177.67,177.89,19764.0
2025-05-30 15:15:00,177.89,178.47,177.88,178.39,15181.0,177.89,178.47,177.88,178.39,15181.0
2025-05-30 15:20:00,178.35,178.44,178.24,178.44,9796.0,178.35,178.44,178.24,178.44,9796.0
2025-05-30 15:25:00,178.43,178.58,178.33,178.38,14299.0,178.43,178.58,178.33,178.38,14299.0
2025-05-30 15:30:00,178.33,178.41,178.17,178.38,19288.0,178.33,178.41,178.17,178.38,19288.0
2025-05-30 15:35:00,178.38,178.4,178.0,178.06,23790.0,178.38,178.4,178.0,178.06,23790.0
2025-05-30 15:40:00,178.05,178.13,177.93,178.06,19795.0,178.05,178.13,177.93,178.06,19795.0
2025-05-30 15:45:00,178.05,178.17,177.93,178.05,31578.0,178.05,178.17,177.93,178.05,31578.0
2025-05-30 15:50:00,178.09,178.17,177.79,177.87,50279.0,178.09,178.17,177.79,177.87,50279.0
2025-05-30 15:55:00,177.75,178.34,177.56,178.21,236359.0,177.75,178.34,177.56,178.21,236359.0
2025-06-02 09:30:00,177.28,177.93,174.6,174.74,65330.0,177.28,177.93,174.6,174.74,65330.0
2025-06-02 09:35:00,174.73,174.74,173.33,173.53,48247.0,174.73,174.74,173.33,173.53,48247.0
2025-06-02 09:40:00,173.47,174.45,173.3,174.14,72268.0,173.47,174.45,173.3,174.14,72268.0
2025-06-02 09:45:00,174.18,174.39,173.5,173.58,18831.0,174.18,174.39,173.5,173.58,18831.0
2025-06-02 09:50:00,173.53,173.61,172.52,172.92,29144.0,173.53,173.61,172.52,172.92,29144.0
2025-06-02 09:55:00,172.9,172.97,172.12,172.22,24754.0,172.9,172.97,172.12,172.22,24754.0
2025-06-02 10:00:00,172.12,172.26,171.67,171.8,48428.0,172.12,172.26,171.67,171.8,48428.0
2025-06-02 10:05:00,171.87,172.48,171.75,171.8,43519.0,171.87,172.48,171.75,171.8,43519.0
2025-06-02 10:10:00,171.85,172.92,171.8,172.78,55479.0,171.85,172.92,171.8,172.78,55479.0
2025-06-02 10:15:00,172.74,173.14,172.3,172.34,54941.0,172.74,173.14,172.3,172.34,54941.0
2025-06-02 10:20:00,172.34,172.87,172.18,172.27,24302.0,172.34,172.87,172.18,172.27,24302.0
2025-06-02 10:25:00,172.42,172.48,172.13,172.42,14322.0,172.42,172.48,172.13,172.42,14322.0
2025-06-02 10:30:00,172.35,172.6,172.0,172.28,32317.0,172.35,172.6,172.0,172.28,32317.0
2025-06-02 10:35:00,172.21,172.22,170.89,170.99,30937.0,172.21,172.22,170.89,170.99,30937.0
2025-06-02 10:40:00,170.99,171.57,170.99,171.56,26218.0,170.99,171.57,170.99,171.56,26218.0
2025-06-02 10:45:00,171.5,171.91,171.5,171.6,21184.0,171.5,171.91,171.5,171.6,21184.0
2025-06-02 10:50:00,171.66,172.32,171.66,172.31,12315.0,171.66,172.32,171.66,172.31,12315.0
2025-06-02 10:55:00,172.29,172.42,172.12,172.22,13592.0,172.29,172.42,172.12,172.22,13592.0
2025-06-02 11:00:00,172.26,172.36,171.82,171.83,12174.0,172.26,172.36,171.82,171.83,12174.0
2025-06-02 11:05:00,171.83,172.25,171.7,172.15,24290.0,171.83,172.25,171.7,172.15,24290.0
2025-06-02 11:10:00,172.02,172.29,171.98,172.22,7070.0,172.02,172.29,171.98,172.22,7070.0
2025-06-02 11:15:00,172.23,172.42,172.17,172.35,8284.0,172.23,172.42,172.17,172.35,8284.0
2025-06-02 11:20:00,172.37,172.56,172.25,172.46,6846.0,172.37,172.56,172.25,172.46,6846.0
2025-06-02 11:25:00,172.27,172.33,172.0,172.19,14151.0,172.27,172.33,172.0,172.19,14151.0
2025-06-02 11:30:00,172.12,172.23,171.7,171.86,10853.0,172.12,172.23,171.7,171.86,10853.0
2025-06-02 11:35:00,171.68,171.87,171.49,171.5,12377.0,171.68,171.87,171.49,171.5,12377.0
2025-06-02 11:40:00,171.37,171.59,171.28,171.33,14392.0,171.37,171.59,171.28,171.33,14392.0
2025-06-02 11:45:00,171.4,171.76,171.25,171.71,21181.0,171.4,171.76,171.25,171.71,21181.0
2025-06-02 11:50:00,171.77,171.86,171.65,171.76,12144.0,171.77,171.86,171.65,171.76,12144.0
2025-06-02 11:55:00,171.77,171.83,171.52,171.83,15842.0,171.77,171.83,171.52,171.83,15842.0
2025-06-02 12:00:00,171.72,171.73,171.34,171.41,6973.0,171.72,171.73,171.34,171.41,6973.0
2025-06-02 12:05:00,171.43,171.73,171.39,171.69,8444.0,171.43,171.73,171.39,171.69,8444.0
2025-06-02 12:10:00,171.69,171.75,171.54,171.63,8802.0,171.69,171.75,171.54,171.63,8802.0
2025-06-02 12:15:00,171.78,171.78,171.58,171.77,7387.0,171.78,171.78,171.58,171.77,7387.0
2025-06-02 12:20:00,171.75,171.95,171.72,171.87,5134.0,171.75,171.95,171.72,171.87,5134.0
2025-06-02 12:25:00,171.85,171.95,171.7,171.71,10713.0,171.85,171.95,171.7,171.71,10713.0
2025-06-02 12:30:00,171.7,171.92,171.65,171.72,14128.0,171.7,171.92,171.65,171.72,14128.0
2025-06-02 12:35:00,171.84,172.17,171.84,172.07,9252.0,171.84,172.17,171.84,172.07,9252.0
2025-06-02 12:40:00,172.12,172.42,172.1,172.37,22889.0,172.12,172.42,172.1,172.37,22889.0
2025-06-02 12:45:00,172.33,172.38,171.8,171.81,13930.0,172.33,172.38,171.8,171.81,13930.0
2025-06-02 12:50:00,171.81,172.28,171.79,172.22,17856.0,171.81,172.28,171.79,172.22,17856.0
2025-06-02 12:55:00,172.33,172.39,172.13,172.17,10395.0,172.33,172.39,172.13,172.17,10395.0
2025-06-02 13:00:00,172.17,172.26,171.97,172.03,11226.0,172.17,172.26,171.97,172.03,11226.0
2025-06-02 13:05:00,172.07,172.5,172.0,172.42,19290.0,172.07,172.5,172.0,172.42,19290.0
2025-06-02 13:10:00,172.42,172.47,172.27,172.27,7285.0,172.42,172.47,172.27,172.27,7285.0
2025-06-02 13:15:00,172.29,172.67,172.28,172.67,15199.0,172.29,172.67,172.28,172.67,15199.0
2025-06-02 13:20:00,172.43,172.59,172.34,172.46,6108.0,172.43,172.59,172.34,172.46,6108.0
2025-06-02 13:25:00,172.48,172.48,172.26,172.38,18684.0,172.48,172.48,172.26,172.38,18684.0
2025-06-02 13:30:00,172.28,172.54,172.28,172.34,5125.0,172.28,172.54,172.28,172.34,5125.0
2025-06-02 13:35:00,172.34,172.59,172.24,172.57,22255.0,172.34,172.59,172.24,172.57,22255.0
2025-06-02 13:40:00,172.55,173.21,172.55,172.99,30833.0,172.55,173.21,172.55,172.99,30833.0
2025-06-02 13:45:00,173.07,173.14,172.91,173.0,14465.0,173.07,173.14,172.91,173.0,14465.0
2025-06-02 13:50:00,172.95,173.03,172.63,172.78,12153.0,172.95,173.03,172.63,172.78,12153.0
2025-06-02 13:55:00,172.8,172.84,172.67,172.7,15733.0,172.8,172.84,172.67,172.7,15733.0
2025-06-02 14:00:00,172.69,172.84,172.69,172.75,15603.0,172.69,172.84,172.69,172.75,15603.0
2025-06-02 14:05:00,172.77,172.88,172.74,172.77,20506.0,172.77,172.88,172.74,172.77,20506.0
2025-06-02 14:10:00,172.77,173.11,172.74,173.09,16460.0,172.77,173.11,172.74,173.09,16460.0
2025-06-02 14:15:00,173.1,173.33,173.1,173.27,9962.0,173.1,173.33,173.1,173.27,9962.0
2025-06-02 14:20:00,173.3,173.63,173.3,173.5,12301.0,173.3,173.63,173.3,173.5,12301.0
2025-06-02 14:25:00,173.44,173.58,173.39,173.53,13796.0,173.44,173.58,173.39,173.53,13796.0
2025-06-02 14:30:00,173.61,173.74,173.5,173.5,7739.0,173.61,173.74,173.5,173.5,7739.0
2025-06-02 14:35:00,173.64,173.64,173.26,173.5,19374.0,173.64,173.64,173.26,173.5,19374.0
2025-06-02 14:40:00,173.5,173.71,173.41,173.65,5727.0,173.5,173.71,173.41,173.65,5727.0
2025-06-02 14:45:00,173.65,173.73,173.54,173.72,15495.0,173.65,173.73,173.54,173.72,15495.0
2025-06-02 14:50:00,173.72,173.94,173.67,173.87,14504.0,173.72,173.94,173.67,173.87,14504.0
2025-06-02 14:55:00,173.86,174.06,173.81,173.94,18887.0,173.86,174.06,173.81,173.94,18887.0
2025-06-02 15:00:00,173.86,174.34,173.84,174.3,10778.0,173.86,174.34,173.84,174.3,10778.0
2025-06-02 15:05:00,174.33,174.38,174.21,174.33,17602.0,174.33,174.38,174.21,174.33,17602.0
2025-06-02 15:10:00,174.33,174.36,173.97,174.07,17258.0,174.33,174.36,173.97,174.07,17258.0
2025-06-02 15:15:00,174.06,174.24,174.03,174.12,8681.0,174.06,174.24,174.03,174.12,8681.0
2025-06-02 15:20:00,174.16,174.38,174.16,174.38,13507.0,174.16,174.38,174.16,174.38,13507.0
2025-06-02 15:25:00,174.35,174.5,174.23,174.34,19503.0,174.35,174.5,174.23,174.34,19503.0
2025-06-02 15:30:00,174.34,174.42,174.18,174.39,12990.0,174.34,174.42,174.18,174.39,12990.0
2025-06-02 15:35:00,174.38,174.51,174.24,174.35,29587.0,174.38,174.51,174.24,174.35,29587.0
2025-06-02 15:40:00,174.33,174.39,174.2,174.2,21321.0,174.33,174.39,174.2,174.2,21321.0
2025-06-02 15:45:00,174.19,174.24,173.84,173.88,38207.0,174.19,174.24,173.84,173.88,38207.0
2025-06-02 15:50:00,173.89,174.32,173.82,174.1,41337.0,173.89,174.32,173.82,174.1,41337.0
2025-06-02 15:55:00,174.17,174.21,173.93,174.13,138826.0,174.17,174.21,173.93,174.13,138826.0
2025-06-03 09:30:00,175.0,175.0,172.53,172.53,49579.0,175.0,175.0,172.53,172.53,49579.0
2025-06-03 09:35:00,172.53,173.77,172.53,173.74,12656.0,172.53,173.77,172.53,173.74,12656.0
2025-06-03 09:40:00,173.7,174.28,173.52,174.22,26894.0,173.7,174.28,173.52,174.22,26894.0
2025-06-03 09:45:00,174.02,174.04,173.61,174.04,13441.0,174.02,174.04,173.61,174.04,13441.0
2025-06-03 09:50:00,174.04,174.29,173.93,174.13,13286.0,174.04,174.29,173.93,174.13,13286.0
2025-06-03 09:55:00,174.16,174.42,173.76,173.77,9931.0,174.16,174.42,173.76,173.77,9931.0
2025-06-03 10:00:00,173.77,174.32,173.75,173.76,17036.0,173.77,174.32,173.75,173.76,17036.0
2025-06-03 10:05:00,173.77,174.0,173.56,173.74,11660.0,173.77,174.0,173.56,173.74,11660.0
2025-06-03 10:10:00,173.74,174.25,173.74,174.05,15411.0,173.74,174.25,173.74,174.05,15411.0
2025-06-03 10:15:00,174.11,174.62,174.11,174.57,6949.0,174.11,174.62,174.11,174.57,6949.0
2025-06-03 10:20:00,174.65,174.65,174.38,174.41,8290.0,174.65,174.65,174.38,174.41,8290.0
2025-06-03 10:25:00,174.51,174.66,174.31,174.47,11400.0,174.51,174.66,174.31,174.47,11400.0
2025-06-03 10:30:00,174.62,174.71,174.53,174.69,6599.0,174.62,174.71,174.53,174.69,6599.0
2025-06-03 10:35:00,174.69,175.1,174.47,174.56,12620.0,174.69,175.1,174.47,174.56,12620.0
2025-06-03 10:40:00,174.53,174.75,174.39,174.75,7239.0,174.53,174.75,174.39,174.75,7239.0
2025-06-03 10:45:00,174.68,174.97,174.55,174.91,12005.0,174.68,174.97,174.55,174.91,12005.0
2025-06-03 10:50:00,174.97,175.26,174.86,175.26,13254.0,174.97,175.26,174.86,175.26,13254.0
2025-06-03 10:55:00,175.25,175.56,175.17,175.2,11885.0,175.25,175.56,175.17,175.2,11885.0
2025-06-03 11:00:00,175.15,175.66,175.15,175.6,12917.0,175.15,175.66,175.15,175.6,12917.0
2025-06-03 11:05:00,175.67,176.21,175.62,175.96,13005.0,175.67,176.21,175.62,175.96,13005.0
2025-06-03 11:10:00,175.97,175.97,175.69,175.82,4649.0,175.97,175.97,175.69,175.82,4649.0
2025-06-03 11:15:00,175.8,175.87,175.59,175.81,11975.0,175.8,175.87,175.59,175.81,11975.0
2025-06-03 11:20:00,175.91,176.04,175.73,176.03,5840.0,175.91,176.04,175.73,176.03,5840.0
2025-06-03 11:25:00,176.07,176.16,175.94,176.04,6348.0,176.07,176.16,175.94,176.04,6348.0
2025-06-03 11:30:00,175.98,176.34,175.97,176.34,7831.0,175.98,176.34,175.97,176.34,7831.0
2025-06-03 11:35:00,176.34,176.61,176.27,176.54,6297.0,176.34,176.61,176.27,176.54,6297.0
2025-06-03 11:40:00,176.55,176.58,176.31,176.41,6006.0,176.55,176.58,176.31,176.41,6006.0
2025-06-03 11:45:00,176.44,176.68,176.44,176.53,6681.0,176.44,176.68,176.44,176.53,6681.0
2025-06-03 11:50:00,176.56,176.57,176.33,176.45,10981.0,176.56,176.57,176.33,176.45,10981.0
2025-06-03 11:55:00,176.53,176.79,176.53,176.79,3782.0,176.53,176.79,176.53,176.79,3782.0
2025-06-03 12:00:00,176.8,176.81,176.47,176.47,4952.0,176.8,176.81,176.47,176.47,4952.0
2025-06-03 12:05:00,176.53,176.57,175.96,175.97,9932.0,176.53,176.57,175.96,175.97,9932.0
2025-06-03 12:10:00,176.11,176.11,175.92,176.01,5452.0,176.11,176.11,175.92,176.01,5452.0
2025-06-03 12:15:00,176.07,176.21,175.95,176.05,9804.0,176.07,176.21,175.95,176.05,9804.0
2025-06-03 12:20:00,175.95,175.95,175.71,175.86,3561.0,175.95,175.95,175.71,175.86,3561.0
2025-06-03 12:25:00,175.85,175.97,175.82,175.84,7048.0,175.85,175.97,175.82,175.84,7048.0
2025-06-03 12:30:00,175.86,175.94,175.73,175.9,6823.0,175.86,175.94,175.73,175.9,6823.0
2025-06-03 12:35:00,175.94,175.94,175.73,175.73,14242.0,175.94,175.94,175.73,175.73,14242.0
2025-06-03 12:40:00,175.71,176.06,175.68,176.0,15261.0,175.71,176.06,175.68,176.0,15261.0
2025-06-03 12:45:00,176.0,176.13,175.98,176.04,5565.0,176.0,176.13,175.98,176.04,5565.0
2025-06-03 12:50:00,176.04,176.24,175.83,175.94,7697.0,176.04,176.24,175.83,175.94,7697.0
2025-06-03 12:55:00,175.95,176.29,175.94,176.18,5591.0,175.95,176.29,175.94,176.18,5591.0
2025-06-03 13:00:00,176.23,176.38,176.16,176.36,4419.0,176.23,176.38,176.16,176.36,4419.0
2025-06-03 13:05:00,176.34,176.4,176.22,176.33,7160.0,176.34,176.4,176.22,176.33,7160.0
2025-06-03 13:10:00,176.36,176.47,176.23,176.39,3964.0,176.36,176.47,176.23,176.39,3964.0
2025-06-03 13:15:00,176.46,176.53,176.38,176.52,4944.0,176.46,176.53,176.38,176.52,4944.0
2025-06-03 13:20:00,176.53,176.53,176.38,176.46,6966.0,176.53,176.53,176.38,176.46,6966.0
2025-06-03 13:25:00,176.48,176.59,176.47,176.53,5015.0,176.48,176.59,176.47,176.53,5015.0
2025-06-03 13:30:00,176.53,176.59,176.41,176.52,2704.0,176.53,176.59,176.41,176.52,2704.0
2025-06-03 13:35:00,176.57,176.6,176.42,176.5,8336.0,176.57,176.6,176.42,176.5,8336.0
2025-06-03 13:40:00,176.53,176.68,176.49,176.58,7548.0,176.53,176.68,176.49,176.58,7548.0
2025-06-03 13:45:00,176.59,176.59,176.36,176.43,3906.0,176.59,176.59,176.36,176.43,3906.0
2025-06-03 13:50:00,176.51,176.66,176.51,176.58,5972.0,176.51,176.66,176.51,176.58,5972.0
2025-06-03 13:55:00,176.56,176.61,176.49,176.56,5053.0,176.56,176.61,176.49,176.56,5053.0
2025-06-03 14:00:00,176.63,176.9,176.63,176.9,17306.0,176.63,176.9,176.63,176.9,17306.0
2025-06-03 14:05:00,176.93,176.98,176.7,176.78,8901.0,176.93,176.98,176.7,176.78,8901.0
2025-06-03 14:10:00,176.78,176.89,176.72,176.81,13290.0,176.78,176.89,176.72,176.81,13290.0
2025-06-03 14:15:00,176.81,177.1,176.72,177.05,17802.0,176.81,177.1,176.72,177.05,17802.0
2025-06-03 14:20:00,177.09,177.14,176.99,177.1,8738.0,177.09,177.14,176.99,177.1,8738.0
2025-06-03 14:25:00,177.1,177.1,176.9,177.0,5991.0,177.1,177.1,176.9,177.0,5991.0
2025-06-03 14:30:00,177.04,177.06,176.85,177.02,4398.0,177.04,177.06,176.85,177.02,4398.0
2025-06-03 14:35:00,177.04,177.12,176.93,177.07,7005.0,177.04,177.12,176.93,177.07,7005.0
2025-06-03 14:40:00,177.06,177.06,176.94,176.97,6974.0,177.06,177.06,176.94,176.97,6974.0
2025-06-03 14:45:00,176.99,177.18,176.99,177.08,7283.0,176.99,177.18,176.99,177.08,7283.0
2025-06-03 14:50:00,177.12,177.18,176.79,176.82,16370.0,177.12,177.18,176.79,176.82,16370.0
2025-06-03 14:55:00,176.85,176.92,176.68,176.75,22570.0,176.85,176.92,176.68,176.75,22570.0
2025-06-03 15:00:00,176.75,176.94,176.75,176.88,25877.0,176.75,176.94,176.75,176.88,25877.0
2025-06-03 15:05:00,176.88,176.93,176.78,176.87,21352.0,176.88,176.93,176.78,176.87,21352.0
2025-06-03 15:10:00,176.9,177.21,176.85,177.2,39543.0,176.9,177.21,176.85,177.2,39543.0
2025-06-03 15:15:00,177.2,177.3,177.15,177.28,9630.0,177.2,177.3,177.15,177.28,9630.0
2025-06-03 15:20:00,177.28,177.29,176.84,176.88,22869.0,177.28,177.29,176.84,176.88,22869.0
2025-06-03 15:25:00,176.88,176.9,176.72,176.76,14271.0,176.88,176.9,176.72,176.76,14271.0
2025-06-03 15:30:00,176.76,176.96,176.75,176.95,21154.0,176.76,176.96,176.75,176.95,21154.0
2025-06-03 15:35:00,176.95,177.2,176.92,177.12,21621.0,176.95,177.2,176.92,177.12,21621.0
2025-06-03 15:40:00,177.08,177.08,176.7,176.85,28304.0,177.08,177.08,176.7,176.85,28304.0
2025-06-03 15:45:00,176.81,176.84,176.62,176.67,25969.0,176.81,176.84,176.62,176.67,25969.0
2025-06-03 15:50:00,176.62,176.96,176.55,176.86,50833.0,176.62,176.96,176.55,176.86,50833.0
2025-06-03 15:55:00,176.82,176.92,176.65,176.69,141843.0,176.82,176.92,176.65,176.69,141843.0
2025-06-04 09:30:00,177.45,178.04,177.45,177.89,24485.0,177.45,178.04,177.45,177.89,24485.0
2025-06-04 09:35:00,177.73,177.73,177.28,177.28,5824.0,177.73,177.73,177.28,177.28,5824.0
2025-06-04 09:40:00,177.2,177.32,176.97,176.98,2100.0,177.2,177.32,176.97,176.98,2100.0
2025-06-04 09:45:00,177.01,177.27,176.9,177.21,8591.0,177.01,177.27,176.9,177.21,8591.0
2025-06-04 09:50:00,177.31,177.81,177.31,177.8,2049.0,177.31,177.81,177.31,177.8,2049.0
2025-06-04 09:55:00,177.64,177.9,177.6,177.71,6861.0,177.64,177.9,177.6,177.71,6861.0
2025-06-04 10:00:00,177.37,177.82,177.37,177.68,1666.0,177.37,177.82,177.37,177.68,1666.0
2025-06-04 10:05:00,177.68,178.06,177.64,177.87,7833.0,177.68,178.06,177.64,177.87,7833.0
2025-06-04 10:10:00,177.9,177.95,177.61,177.84,5744.0,177.9,177.95,177.61,177.84,5744.0
2025-06-04 10:15:00,177.88,177.91,177.67,177.76,4284.0,177.88,177.91,177.67,177.76,4284.0
2025-06-04 10:20:00,177.84,177.95,177.7,177.95,4433.0,177.84,177.95,177.7,177.95,4433.0
2025-06-04 10:25:00,178.01,178.22,177.98,178.15,3803.0,178.01,178.22,177.98,178.15,3803.0
2025-06-04 10:30:00,178.07,178.35,178.07,178.11,4248.0,178.07,178.35,178.07,178.11,4248.0
2025-06-04 10:35:00,178.14,178.29,178.07,178.18,3379.0,178.14,178.29,178.07,178.18,3379.0
2025-06-04 10:40:00,178.22,178.24,177.82,177.83,6133.0,178.22,178.24,177.82,177.83,6133.0
2025-06-04 10:45:00,178.1,178.34,178.1,178.15,7399.0,178.1,178.34,178.1,178.15,7399.0
2025-06-04 10:50:00,178.15,178.31,178.03,178.22,2412.0,178.15,178.31,178.03,178.22,2412.0
2025-06-04 10:55:00,178.21,178.33,178.15,178.23,5057.0,178.21,178.33,178.15,178.23,5057.0
2025-06-04 11:00:00,178.23,178.37,178.2,178.23,6255.0,178.23,178.37,178.2,178.23,6255.0
2025-06-04 11:05:00,178.28,178.39,178.17,178.17,6183.0,178.28,178.39,178.17,178.17,6183.0
2025-06-04 11:10:00,178.26,178.43,178.2,178.4,4196.0,178.26,178.43,178.2,178.4,4196.0
2025-06-04 11:15:00,178.48,178.55,178.3,178.3,6914.0,178.48,178.55,178.3,178.3,6914.0
2025-06-04 11:20:00,178.34,178.38,178.05,178.15,5307.0,178.34,178.38,178.05,178.15,5307.0
2025-06-04 11:25:00,178.15,178.16,177.77,177.77,4978.0,178.15,178.16,177.77,177.77,4978.0
2025-06-04 11:30:00,177.78,177.85,177.6,177.85,39872.0,177.78,177.85,177.6,177.85,39872.0
2025-06-04 11:35:00,177.78,177.86,177.61,177.71,9197.0,177.78,177.86,177.61,177.71,9197.0
2025-06-04 11:40:00,177.66,177.68,177.51,177.53,5474.0,177.66,177.68,177.51,177.53,5474.0
2025-06-04 11:45:00,177.57,177.85,177.53,177.85,6610.0,177.57,177.85,177.53,177.85,6610.0
2025-06-04 11:50:00,177.83,177.96,177.8,177.8,3359.0,177.83,177.96,177.8,177.8,3359.0
2025-06-04 11:55:00,177.8,177.93,177.75,177.84,5250.0,177.8,177.93,177.75,177.84,5250.0
2025-06-04 12:00:00,177.83,177.83,177.69,177.79,3179.0,177.83,177.83,177.69,177.79,3179.0
2025-06-04 12:05:00,177.72,177.9,177.72,177.89,4771.0,177.72,177.9,177.72,177.89,4771.0
2025-06-04 12:10:00,177.88,177.89,177.41,177.41,4567.0,177.88,177.89,177.41,177.41,4567.0
2025-06-04 12:15:00,177.47,177.49,177.37,177.47,9172.0,177.47,177.49,177.37,177.47,9172.0
2025-06-04 12:20:00,177.43,177.5,177.29,177.33,6044.0,177.43,177.5,177.29,177.33,6044.0
2025-06-04 12:25:00,177.39,177.41,177.28,177.28,2534.0,177.39,177.41,177.28,177.28,2534.0
2025-06-04 12:30:00,177.31,177.46,177.3,177.46,4547.0,177.31,177.46,177.3,177.46,4547.0
2025-06-04 12:35:00,177.44,177.56,177.41,177.49,6023.0,177.44,177.56,177.41,177.49,6023.0
2025-06-04 12:40:00,177.44,177.56,177.36,177.53,5097.0,177.44,177.56,177.36,177.53,5097.0
2025-06-04 12:45:00,177.51,177.73,177.5,177.72,2290.0,177.51,177.73,177.5,177.72,2290.0
2025-06-04 12:50:00,177.77,177.78,177.67,177.75,1608.0,177.77,177.78,177.67,177.75,1608.0
2025-06-04 12:55:00,177.71,177.77,177.69,177.72,1334.0,177.71,177.77,177.69,177.72,1334.0
2025-06-04 13:00:00,177.66,177.88,177.66,177.83,2430.0,177.66,177.88,177.66,177.83,2430.0
2025-06-04 13:05:00,177.89,177.89,177.6,177.7,3363.0,177.89,177.89,177.6,177.7,3363.0
2025-06-04 13:10:00,177.7,177.85,177.65,177.76,9209.0,177.7,177.85,177.65,177.76,9209.0
2025-06-04 13:15:00,177.75,177.82,177.71,177.81,3703.0,177.75,177.82,177.71,177.81,3703.0
2025-06-04 13:20:00,177.78,177.88,177.73,177.83,9375.0,177.78,177.88,177.73,177.83,9375.0
2025-06-04 13:25:00,177.83,178.0,177.7,178.0,4577.0,177.83,178.0,177.7,178.0,4577.0
2025-06-04 13:30:00,178.04,178.19,178.04,178.19,3287.0,178.04,178.19,178.04,178.19,3287.0
2025-06-04 13:35:00,178.24,178.35,178.22,178.28,4453.0,178.24,178.35,178.22,178.28,4453.0
2025-06-04 13:40:00,178.24,178.24,178.13,178.2,2381.0,178.24,178.24,178.13,178.2,2381.0
2025-06-04 13:45:00,178.23,178.36,178.14,178.3,6386.0,178.23,178.36,178.14,178.3,6386.0
2025-06-04 13:50:00,178.31,178.32,178.18,178.19,3317.0,178.31,178.32,178.18,178.19,3317.0
2025-06-04 13:55:00,178.18,178.22,178.06,178.07,4064.0,178.18,178.22,178.06,178.07,4064.0
2025-06-04 14:00:00,178.09,178.36,178.02,178.34,6341.0,178.09,178.36,178.02,178.34,6341.0
2025-06-04 14:05:00,178.4,178.4,178.16,178.17,4310.0,178.4,178.4,178.16,178.17,4310.0
2025-06-04 14:10:00,178.17,178.17,178.02,178.04,3215.0,178.17,178.17,178.02,178.04,3215.0
2025-06-04 14:15:00,178.0,178.04,177.93,177.96,3853.0,178.0,178.04,177.93,177.96,3853.0
2025-06-04 14:20:00,177.92,178.06,177.92,178.03,4365.0,177.92,178.06,177.92,178.03,4365.0
2025-06-04 14:25:00,177.9,178.05,177.87,177.96,5419.0,177.9,178.05,177.87,177.96,5419.0
2025-06-04 14:30:00,177.96,177.97,177.77,177.88,7858.0,177.96,177.97,177.77,177.88,7858.0
2025-06-04 14:35:00,177.84,177.93,177.69,177.7,3700.0,177.84,177.93,177.69,177.7,3700.0
2025-06-04 14:40:00,177.7,177.77,177.6,177.66,7733.0,177.7,177.77,177.6,177.66,7733.0
2025-06-04 14:45:00,177.69,177.77,177.64,177.77,5201.0,177.69,177.77,177.64,177.77,5201.0
2025-06-04 14:50:00,177.74,177.74,177.54,177.62,2930.0,177.74,177.74,177.54,177.62,2930.0
2025-06-04 14:55:00,177.68,177.68,177.41,177.43,8226.0,177.68,177.68,177.41,177.43,8226.0
2025-06-04 15:00:00,177.36,177.39,177.25,177.37,7506.0,177.36,177.39,177.25,177.37,7506.0
2025-06-04 15:05:00,177.37,177.49,177.36,177.41,8221.0,177.37,177.49,177.36,177.41,8221.0
2025-06-04 15:10:00,177.4,177.46,177.33,177.4,7996.0,177.4,177.46,177.33,177.4,7996.0
2025-06-04 15:15:00,177.39,177.39,177.25,177.3,6840.0,177.39,177.39,177.25,177.3,6840.0
2025-06-04 15:20:00,177.33,177.42,177.23,177.37,10105.0,177.33,177.42,177.23,177.37,10105.0
2025-06-04 15:25:00,177.43,177.47,177.33,177.42,6292.0,177.43,177.47,177.33,177.42,6292.0
2025-06-04 15:30:00,177.42,177.54,177.38,177.42,9737.0,177.42,177.54,177.38,177.42,9737.0
2025-06-04 15:35:00,177.4,177.52,177.36,177.4,9260.0,177.4,177.52,177.36,177.4,9260.0
2025-06-04 15:40:00,177.38,177.49,177.23,177.39,21854.0,177.38,177.49,177.23,177.39,21854.0
2025-06-04 15:45:00,177.4,177.47,177.11,177.16,24374.0,177.4,177.47,177.11,177.16,24374.0
2025-06-04 15:50:00,177.08,177.17,176.96,177.02,23626.0,177.08,177.17,176.96,177.02,23626.0
2025-06-04 15:55:00,177.01,177.06,176.91,176.95,61889.0,177.01,177.06,176.91,176.95,61889.0
2025-06-05 09:30:00,174.77,175.38,173.13,173.42,65414.0,174.77,175.38,173.13,173.42,65414.0
2025-06-05 09:35:00,173.66,174.41,173.43,174.41,11550.0,173.66,174.41,173.43,174.41,11550.0
2025-06-05 09:40:00,174.36,174.65,173.75,174.0,18068.0,174.36,174.65,173.75,174.0,18068.0
2025-06-05 09:45:00,174.02,174.23,173.85,174.2,19120.0,174.02,174.23,173.85,174.2,19120.0
2025-06-05 09:50:00,174.06,174.06,173.41,173.46,12266.0,174.06,174.06,173.41,173.46,12266.0
2025-06-05 09:55:00,173.46,173.75,173.21,173.73,15135.0,173.46,173.75,173.21,173.73,15135.0
2025-06-05 10:00:00,173.55,174.02,173.55,173.82,10983.0,173.55,174.02,173.55,173.82,10983.0
2025-06-05 10:05:00,173.94,174.31,173.88,173.95,8827.0,173.94,174.31,173.88,173.95,8827.0
2025-06-05 10:10:00,173.89,173.89,173.19,173.26,13372.0,173.89,173.89,173.19,173.26,13372.0
2025-06-05 10:15:00,173.34,173.46,172.88,172.89,29096.0,173.34,173.46,172.88,172.89,29096.0
2025-06-05 10:20:00,172.67,172.9,172.6,172.6,14801.0,172.67,172.9,172.6,172.6,14801.0
2025-06-05 10:25:00,172.78,173.14,172.6,172.84,29900.0,172.78,173.14,172.6,172.84,29900.0
2025-06-05 10:30:00,172.91,172.91,172.4,172.42,19191.0,172.91,172.91,172.4,172.42,19191.0
2025-06-05 10:35:00,172.42,172.42,171.97,172.08,13814.0,172.42,172.42,171.97,172.08,13814.0
2025-06-05 10:40:00,172.01,172.38,171.92,172.02,13384.0,172.01,172.38,171.92,172.02,13384.0
2025-06-05 10:45:00,172.07,172.14,171.75,171.75,12961.0,172.07,172.14,171.75,171.75,12961.0
2025-06-05 10:50:00,171.77,171.9,171.6,171.84,14496.0,171.77,171.9,171.6,171.84,14496.0
2025-06-05 10:55:00,171.88,172.2,171.84,172.01,16712.0,171.88,172.2,171.84,172.01,16712.0
2025-06-05 11:00:00,171.93,172.14,171.65,171.82,45242.0,171.93,172.14,171.65,171.82,45242.0
2025-06-05 11:05:00,171.84,171.9,171.65,171.71,14878.0,171.84,171.9,171.65,171.71,14878.0
2025-06-05 11:10:00,171.76,171.88,171.49,171.6,24384.0,171.76,171.88,171.49,171.6,24384.0
2025-06-05 11:15:00,171.58,171.78,171.35,171.6,26387.0,171.58,171.78,171.35,171.6,26387.0
2025-06-05 11:20:00,171.6,171.82,171.48,171.56,26567.0,171.6,171.82,171.48,171.56,26567.0
2025-06-05 11:25:00,171.48,171.65,170.88,170.94,36002.0,171.48,171.65,170.88,170.94,36002.0
2025-06-05 11:30:00,170.9,171.13,170.7,171.1,29263.0,170.9,171.13,170.7,171.1,29263.0
2025-06-05 11:35:00,171.07,171.51,171.07,171.45,23314.0,171.07,171.51,171.07,171.45,23314.0
2025-06-05 11:40:00,171.46,171.65,171.17,171.5,14358.0,171.46,171.65,171.17,171.5,14358.0
2025-06-05 11:45:00,171.54,171.64,171.29,171.36,9548.0,171.54,171.64,171.29,171.36,9548.0
2025-06-05 11:50:00,171.36,171.49,171.25,171.45,8758.0,171.36,171.49,171.25,171.45,8758.0
2025-06-05 11:55:00,171.39,171.52,171.3,171.34,16371.0,171.39,171.52,171.3,171.34,16371.0
2025-06-05 12:00:00,171.39,171.72,171.3,171.6,13784.0,171.39,171.72,171.3,171.6,13784.0
2025-06-05 12:05:00,171.51,171.67,171.2,171.32,19496.0,171.51,171.67,171.2,171.32,19496.0
2025-06-05 12:10:00,171.33,171.36,171.0,171.0,8972.0,171.33,171.36,171.0,171.0,8972.0
2025-06-05 12:15:00,170.98,171.06,170.74,171.04,10310.0,170.98,171.06,170.74,171.04,10310.0
2025-06-05 12:20:00,171.0,171.0,170.75,170.82,9235.0,171.0,171.0,170.75,170.82,9235.0
2025-06-05 12:25:00,170.81,171.0,170.7,170.87,10130.0,170.81,171.0,170.7,170.87,10130.0
2025-06-05 12:30:00,170.94,171.05,170.87,170.9,5736.0,170.94,171.05,170.87,170.9,5736.0
2025-06-05 12:35:00,170.93,170.93,170.65,170.83,19381.0,170.93,170.93,170.65,170.83,19381.0
2025-06-05 12:40:00,170.82,171.12,170.82,170.93,13630.0,170.82,171.12,170.82,170.93,13630.0
2025-06-05 12:45:00,170.87,170.88,170.63,170.72,9114.0,170.87,170.88,170.63,170.72,9114.0
2025-06-05 12:50:00,170.71,170.75,170.58,170.62,10823.0,170.71,170.75,170.58,170.62,10823.0
2025-06-05 12:55:00,170.62,170.69,170.45,170.57,9407.0,170.62,170.69,170.45,170.57,9407.0
2025-06-05 13:00:00,170.55,170.62,170.25,170.25,17317.0,170.55,170.62,170.25,170.25,17317.0
2025-06-05 13:05:00,170.21,170.25,169.88,170.05,59870.0,170.21,170.25,169.88,170.05,59870.0
2025-06-05 13:10:00,170.02,170.43,169.98,170.37,26736.0,170.02,170.43,169.98,170.37,26736.0
2025-06-05 13:15:00,170.4,170.45,170.29,170.34,8885.0,170.4,170.45,170.29,170.34,8885.0
2025-06-05 13:20:00,170.33,170.42,170.2,170.2,5826.0,170.33,170.42,170.2,170.2,5826.0
2025-06-05 13:25:00,170.25,170.44,170.2,170.3,6923.0,170.25,170.44,170.2,170.3,6923.0
2025-06-05 13:30:00,170.42,170.47,170.13,170.32,30716.0,170.42,170.47,170.13,170.32,30716.0
2025-06-05 13:35:00,170.26,170.41,170.2,170.39,8721.0,170.26,170.41,170.2,170.39,8721.0
2025-06-05 13:40:00,170.4,170.46,170.33,170.39,10859.0,170.4,170.46,170.33,170.39,10859.0
2025-06-05 13:45:00,170.41,170.6,170.37,170.49,34092.0,170.41,170.6,170.37,170.49,34092.0
2025-06-05 13:50:00,170.49,170.49,170.13,170.23,9710.0,170.49,170.49,170.13,170.23,9710.0
2025-06-05 13:55:00,170.19,170.56,170.19,170.35,13066.0,170.19,170.56,170.19,170.35,13066.0
2025-06-05 14:00:00,170.31,170.45,170.19,170.2,65209.0,170.31,170.45,170.19,170.2,65209.0
2025-06-05 14:05:00,170.18,170.32,170.07,170.24,10180.0,170.18,170.32,170.07,170.24,10180.0
2025-06-05 14:10:00,170.25,170.44,170.22,170.42,10486.0,170.25,170.44,170.22,170.42,10486.0
2025-06-05 14:15:00,170.4,170.67,170.2,170.67,21985.0,170.4,170.67,170.2,170.67,21985.0
2025-06-05 14:20:00,170.67,170.72,170.53,170.7,20409.0,170.67,170.72,170.53,170.7,20409.0
2025-06-05 14:25:00,170.68,170.71,170.5,170.63,6907.0,170.68,170.71,170.5,170.63,6907.0
2025-06-05 14:30:00,170.69,170.94,170.67,170.94,6975.0,170.69,170.94,170.67,170.94,6975.0
2025-06-05 14:35:00,170.93,171.22,170.91,171.21,9680.0,170.93,171.22,170.91,171.21,9680.0
2025-06-05 14:40:00,171.27,171.49,171.25,171.46,7876.0,171.27,171.49,171.25,171.46,7876.0
2025-06-05 14:45:00,171.5,171.6,171.28,171.36,5432.0,171.5,171.6,171.28,171.36,5432.0
2025-06-05 14:50:00,171.36,171.64,171.35,171.36,6368.0,171.36,171.64,171.35,171.36,6368.0
2025-06-05 14:55:00,171.38,171.46,171.25,171.31,8225.0,171.38,171.46,171.25,171.31,8225.0
2025-06-05 15:00:00,171.32,171.44,171.2,171.35,7208.0,171.32,171.44,171.2,171.35,7208.0
2025-06-05 15:05:00,171.32,171.47,171.31,171.35,4273.0,171.32,171.47,171.31,171.35,4273.0
2025-06-05 15:10:00,171.33,171.39,171.16,171.19,7441.0,171.33,171.39,171.16,171.19,7441.0
2025-06-05 15:15:00,171.18,171.25,170.65,170.77,7075.0,171.18,171.25,170.65,170.77,7075.0
2025-06-05 15:20:00,170.75,170.97,170.63,170.86,10071.0,170.75,170.97,170.63,170.86,10071.0
2025-06-05 15:25:00,170.87,171.03,170.76,170.8,11220.0,170.87,171.03,170.76,170.8,11220.0
2025-06-05 15:30:00,170.81,170.98,170.55,170.71,12602.0,170.81,170.98,170.55,170.71,12602.0
2025-06-05 15:35:00,170.72,171.02,170.67,170.89,20261.0,170.72,171.02,170.67,170.89,20261.0
2025-06-05 15:40:00,170.91,170.94,170.64,170.74,20510.0,170.91,170.94,170.64,170.74,20510.0
2025-06-05 15:45:00,170.74,170.9,170.69,170.73,25152.0,170.74,170.9,170.69,170.73,25152.0
2025-06-05 15:50:00,170.68,170.68,170.27,170.33,39442.0,170.68,170.68,170.27,170.33,39442.0
2025-06-05 15:55:00,170.3,170.67,170.3,170.67,117564.0,170.3,170.67,170.3,170.67,117564.0
2025-06-06 09:30:00,172.39,173.1,172.02,172.87,44605.0,172.39,173.1,172.02,172.87,44605.0
2025-06-06 09:35:00,172.82,172.93,172.03,172.43,14221.0,172.82,172.93,172.03,172.43,14221.0
2025-06-06 09:40:00,172.4,172.77,172.39,172.47,8901.0,172.4,172.77,172.39,172.47,8901.0
2025-06-06 09:45:00,172.67,172.85,172.3,172.3,5429.0,172.67,172.85,172.3,172.3,5429.0
2025-06-06 09:50:00,172.4,172.49,172.1,172.49,3355.0,172.4,172.49,172.1,172.49,3355.0
2025-06-06 09:55:00,172.36,172.59,172.3,172.48,8313.0,172.36,172.59,172.3,172.48,8313.0
2025-06-06 10:00:00,172.45,172.5,172.12,172.14,8346.0,172.45,172.5,172.12,172.14,8346.0
2025-06-06 10:05:00,172.41,172.95,172.39,172.95,10164.0,172.41,172.95,172.39,172.95,10164.0
2025-06-06 10:10:00,172.82,173.01,172.41,172.41,17248.0,172.82,173.01,172.41,172.41,17248.0
2025-06-06 10:15:00,172.41,172.62,172.01,172.61,14485.0,172.41,172.62,172.01,172.61,14485.0
2025-06-06 10:20:00,172.58,172.61,172.1,172.38,6023.0,172.58,172.61,172.1,172.38,6023.0
2025-06-06 10:25:00,172.29,172.42,171.88,172.08,5470.0,172.29,172.42,171.88,172.08,5470.0
2025-06-06 10:30:00,172.11,172.11,171.91,172.05,3623.0,172.11,172.11,171.91,172.05,3623.0
2025-06-06 10:35:00,171.93,171.98,171.81,171.83,12369.0,171.93,171.98,171.81,171.83,12369.0
2025-06-06 10:40:00,171.83,171.93,171.76,171.82,6179.0,171.83,171.93,171.76,171.82,6179.0
2025-06-06 10:45:00,171.8,171.86,171.6,171.6,4128.0,171.8,171.86,171.6,171.6,4128.0
2025-06-06 10:50:00,171.74,172.01,171.74,171.87,10130.0,171.74,172.01,171.74,171.87,10130.0
2025-06-06 10:55:00,171.89,172.0,171.55,171.62,7585.0,171.89,172.0,171.55,171.62,7585.0
2025-06-06 11:00:00,171.62,171.89,171.57,171.89,13422.0,171.62,171.89,171.57,171.89,13422.0
2025-06-06 11:05:00,172.0,172.3,171.98,172.19,8599.0,172.0,172.3,171.98,172.19,8599.0
2025-06-06 11:10:00,172.11,172.18,171.84,171.86,4214.0,172.11,172.18,171.84,171.86,4214.0
2025-06-06 11:15:00,171.86,171.86,171.26,171.27,6115.0,171.86,171.86,171.26,171.27,6115.0
2025-06-06 11:20:00,171.27,171.39,171.21,171.38,4758.0,171.27,171.39,171.21,171.38,4758.0
2025-06-06 11:25:00,171.42,171.7,171.41,171.7,5677.0,171.42,171.7,171.41,171.7,5677.0
2025-06-06 11:30:00,171.63,171.91,171.62,171.83,3826.0,171.63,171.91,171.62,171.83,3826.0
2025-06-06 11:35:00,171.76,171.91,171.66,171.71,4433.0,171.76,171.91,171.66,171.71,4433.0
2025-06-06 11:40:00,171.73,171.73,171.61,171.72,2163.0,171.73,171.73,171.61,171.72,2163.0
2025-06-06 11:45:00,171.66,171.81,171.56,171.7,4874.0,171.66,171.81,171.56,171.7,4874.0
2025-06-06 11:50:00,171.81,171.85,171.73,171.75,3164.0,171.81,171.85,171.73,171.75,3164.0
2025-06-06 11:55:00,171.82,171.86,171.66,171.69,6458.0,171.82,171.86,171.66,171.69,6458.0
2025-06-06 12:00:00,171.7,171.82,171.7,171.76,2133.0,171.7,171.82,171.7,171.76,2133.0
2025-06-06 12:05:00,171.75,171.92,171.75,171.92,2982.0,171.75,171.92,171.75,171.92,2982.0
2025-06-06 12:10:00,171.99,172.05,171.65,171.77,4502.0,171.99,172.05,171.65,171.77,4502.0
2025-06-06 12:15:00,171.78,172.04,171.73,172.04,3187.0,171.78,172.04,171.73,172.04,3187.0
2025-06-06 12:20:00,172.14,172.23,172.02,172.11,2672.0,172.14,172.23,172.02,172.11,2672.0
2025-06-06 12:25:00,172.14,172.14,171.94,171.96,5311.0,172.14,172.14,171.94,171.96,5311.0
2025-06-06 12:30:00,171.97,172.06,171.94,172.0,6562.0,171.97,172.06,171.94,172.0,6562.0
2025-06-06 12:35:00,171.99,172.0,171.79,171.79,1500.0,171.99,172.0,171.79,171.79,1500.0
2025-06-06 12:40:00,171.84,171.85,171.69,171.81,5222.0,171.84,171.85,171.69,171.81,5222.0
2025-06-06 12:45:00,171.77,171.9,171.62,171.81,3772.0,171.77,171.9,171.62,171.81,3772.0
2025-06-06 12:50:00,171.81,171.81,171.61,171.62,3886.0,171.81,171.81,171.61,171.62,3886.0
2025-06-06 12:55:00,171.58,171.59,171.38,171.53,10362.0,171.58,171.59,171.38,171.53,10362.0
2025-06-06 13:00:00,171.52,171.53,171.2,171.21,7009.0,171.52,171.53,171.2,171.21,7009.0
2025-06-06 13:05:00,171.3,171.45,171.25,171.33,3036.0,171.3,171.45,171.25,171.33,3036.0
2025-06-06 13:10:00,171.35,171.44,171.34,171.43,3615.0,171.35,171.44,171.34,171.43,3615.0
2025-06-06 13:15:00,171.38,171.51,171.26,171.51,5702.0,171.38,171.51,171.26,171.51,5702.0
2025-06-06 13:20:00,171.53,171.56,171.41,171.47,4204.0,171.53,171.56,171.41,171.47,4204.0
2025-06-06 13:25:00,171.45,171.57,171.42,171.47,3518.0,171.45,171.57,171.42,171.47,3518.0
2025-06-06 13:30:00,171.54,171.58,171.43,171.43,5720.0,171.54,171.58,171.43,171.43,5720.0
2025-06-06 13:35:00,171.47,171.63,171.46,171.63,1100.0,171.47,171.63,171.46,171.63,1100.0
2025-06-06 13:40:00,171.58,171.61,171.44,171.52,5421.0,171.58,171.61,171.44,171.52,5421.0
2025-06-06 13:45:00,171.47,171.72,171.47,171.69,5870.0,171.47,171.72,171.47,171.69,5870.0
2025-06-06 13:50:00,171.67,171.72,171.58,171.59,3887.0,171.67,171.72,171.58,171.59,3887.0
2025-06-06 13:55:00,171.59,171.68,171.54,171.59,3470.0,171.59,171.68,171.54,171.59,3470.0
2025-06-06 14:00:00,171.6,171.89,171.6,171.89,26208.0,171.6,171.89,171.6,171.89,26208.0
2025-06-06 14:05:00,171.86,171.94,171.72,171.86,5811.0,171.86,171.94,171.72,171.86,5811.0
2025-06-06 14:10:00,171.85,172.01,171.85,171.96,10141.0,171.85,172.01,171.85,171.96,10141.0
2025-06-06 14:15:00,171.99,172.03,171.94,171.95,6418.0,171.99,172.03,171.94,171.95,6418.0
2025-06-06 14:20:00,171.99,172.04,171.73,171.78,7041.0,171.99,172.04,171.73,171.78,7041.0
2025-06-06 14:25:00,171.78,171.79,171.5,171.59,6449.0,171.78,171.79,171.5,171.59,6449.0
2025-06-06 14:30:00,171.59,172.0,171.54,171.92,15299.0,171.59,172.0,171.54,171.92,15299.0
2025-06-06 14:35:00,171.92,172.0,171.89,171.96,8846.0,171.92,172.0,171.89,171.96,8846.0
2025-06-06 14:40:00,171.96,171.96,171.72,171.85,9083.0,171.96,171.96,171.72,171.85,9083.0
2025-06-06 14:45:00,171.85,171.89,171.77,171.86,9375.0,171.85,171.89,171.77,171.86,9375.0
2025-06-06 14:50:00,171.86,171.96,171.79,171.94,10866.0,171.86,171.96,171.79,171.94,10866.0
2025-06-06 14:55:00,171.9,172.05,171.86,172.05,9080.0,171.9,172.05,171.86,172.05,9080.0
2025-06-06 15:00:00,171.93,172.16,171.93,171.94,5360.0,171.93,172.16,171.93,171.94,5360.0
2025-06-06 15:05:00,171.94,172.02,171.87,171.88,3338.0,171.94,172.02,171.87,171.88,3338.0
2025-06-06 15:10:00,171.9,171.98,171.83,171.87,5669.0,171.9,171.98,171.83,171.87,5669.0
2025-06-06 15:15:00,171.81,171.93,171.8,171.89,4499.0,171.81,171.93,171.8,171.89,4499.0
2025-06-06 15:20:00,171.9,171.99,171.85,171.87,11061.0,171.9,171.99,171.85,171.87,11061.0
2025-06-06 15:25:00,171.87,171.89,171.64,171.65,10403.0,171.87,171.89,171.64,171.65,10403.0
2025-06-06 15:30:00,171.64,171.81,171.64,171.79,8136.0,171.64,171.81,171.64,171.79,8136.0
2025-06-06 15:35:00,171.77,171.89,171.67,171.72,11253.0,171.77,171.89,171.67,171.72,11253.0
2025-06-06 15:40:00,171.72,171.99,171.71,171.91,25582.0,171.72,171.99,171.71,171.91,25582.0
2025-06-06 15:45:00,171.94,172.09,171.82,171.91,19235.0,171.94,172.09,171.82,171.91,19235.0
2025-06-06 15:50:00,171.91,172.13,171.84,172.02,27218.0,171.91,172.13,171.84,172.02,27218.0
2025-06-06 15:55:00,172.01,172.07,171.77,171.92,123847.0,172.01,172.07,171.77,171.92,123847.0
2025-06-09 09:30:00,172.26,172.26,170.61,170.79,58780.0,172.26,172.26,170.61,170.79,58780.0
2025-06-09 09:35:00,170.98,172.24,170.98,171.95,26077.0,170.98,172.24,170.98,171.95,26077.0
2025-06-09 09:40:00,172.0,172.12,171.51,171.79,16986.0,172.0,172.12,171.51,171.79,16986.0
2025-06-09 09:45:00,171.6,171.73,171.06,171.28,16031.0,171.6,171.73,171.06,171.28,16031.0
2025-06-09 09:50:00,171.28,171.5,171.02,171.28,20190.0,171.28,171.5,171.02,171.28,20190.0
2025-06-09 09:55:00,171.28,171.63,171.16,171.54,24333.0,171.28,171.63,171.16,171.54,24333.0
2025-06-09 10:00:00,171.49,171.61,171.21,171.43,18773.0,171.49,171.61,171.21,171.43,18773.0
2025-06-09 10:05:00,171.47,171.48,171.0,171.14,21258.0,171.47,171.48,171.0,171.14,21258.0
2025-06-09 10:10:00,171.15,171.58,171.06,171.35,16854.0,171.15,171.58,171.06,171.35,16854.0
2025-06-09 10:15:00,171.36,171.54,171.11,171.12,6219.0,171.36,171.54,171.11,171.12,6219.0
2025-06-09 10:20:00,171.22,171.48,170.75,170.88,16669.0,171.22,171.48,170.75,170.88,16669.0
2025-06-09 10:25:00,170.93,171.07,170.75,170.82,8192.0,170.93,171.07,170.75,170.82,8192.0
2025-06-09 10:30:00,170.85,170.99,170.6,170.74,7691.0,170.85,170.99,170.6,170.74,7691.0
2025-06-09 10:35:00,170.79,170.87,170.5,170.72,10906.0,170.79,170.87,170.5,170.72,10906.0
2025-06-09 10:40:00,170.72,170.82,170.31,170.39,10127.0,170.72,170.82,170.31,170.39,10127.0
2025-06-09 10:45:00,170.39,170.45,169.7,170.09,67180.0,170.39,170.45,169.7,170.09,67180.0
2025-06-09 10:50:00,170.06,170.45,169.95,170.28,22436.0,170.06,170.45,169.95,170.28,22436.0
2025-06-09 10:55:00,170.28,170.77,170.22,170.77,19746.0,170.28,170.77,170.22,170.77,19746.0
2025-06-09 11:00:00,170.79,171.42,170.79,171.24,17700.0,170.79,171.42,170.79,171.24,17700.0
2025-06-09 11:05:00,171.3,171.5,171.24,171.34,14330.0,171.3,171.5,171.24,171.34,14330.0
2025-06-09 11:10:00,171.36,171.84,171.28,171.78,8876.0,171.36,171.84,171.28,171.78,8876.0
2025-06-09 11:15:00,171.75,171.94,171.63,171.94,16153.0,171.75,171.94,171.63,171.94,16153.0
2025-06-09 11:20:00,171.9,172.11,171.8,172.0,20813.0,171.9,172.11,171.8,172.0,20813.0
2025-06-09 11:25:00,172.06,172.16,171.84,171.84,12096.0,172.06,172.16,171.84,171.84,12096.0
2025-06-09 11:30:00,172.06,172.23,171.89,171.98,9382.0,172.06,172.23,171.89,171.98,9382.0
2025-06-09 11:35:00,172.14,172.17,171.87,172.02,8167.0,172.14,172.17,171.87,172.02,8167.0
2025-06-09 11:40:00,172.03,172.23,171.9,171.9,12052.0,172.03,172.23,171.9,171.9,12052.0
2025-06-09 11:45:00,172.09,172.2,172.06,172.08,3846.0,172.09,172.2,172.06,172.08,3846.0
2025-06-09 11:50:00,172.11,172.19,171.82,171.9,7200.0,172.11,172.19,171.82,171.9,7200.0
2025-06-09 11:55:00,171.89,171.93,171.29,171.34,11577.0,171.89,171.93,171.29,171.34,11577.0
2025-06-09 12:00:00,171.34,171.49,171.29,171.3,3277.0,171.34,171.49,171.29,171.3,3277.0
2025-06-09 12:05:00,171.29,171.45,171.28,171.39,2855.0,171.29,171.45,171.28,171.39,2855.0
2025-06-09 12:10:00,171.46,171.52,171.39,171.42,4700.0,171.46,171.52,171.39,171.42,4700.0
2025-06-09 12:15:00,171.45,171.59,171.36,171.49,5380.0,171.45,171.59,171.36,171.49,5380.0
2025-06-09 12:20:00,171.52,171.52,171.22,171.28,12102.0,171.52,171.52,171.22,171.28,12102.0
2025-06-09 12:25:00,171.27,171.31,171.12,171.31,8645.0,171.27,171.31,171.12,171.31,8645.0
2025-06-09 12:30:00,171.26,171.26,171.1,171.12,4266.0,171.26,171.26,171.1,171.12,4266.0
2025-06-09 12:35:00,171.12,171.23,170.87,170.9,7261.0,171.12,171.23,170.87,170.9,7261.0
2025-06-09 12:40:00,170.88,171.01,170.84,170.89,2746.0,170.88,171.01,170.84,170.89,2746.0
2025-06-09 12:45:00,170.89,170.92,170.7,170.71,5283.0,170.89,170.92,170.7,170.71,5283.0
2025-06-09 12:50:00,170.7,170.98,170.63,170.85,9495.0,170.7,170.98,170.63,170.85,9495.0
2025-06-09 12:55:00,170.84,170.94,170.73,170.79,7993.0,170.84,170.94,170.73,170.79,7993.0
2025-06-09 13:00:00,170.9,170.9,170.7,170.79,16477.0,170.9,170.9,170.7,170.79,16477.0
2025-06-09 13:05:00,170.75,170.75,170.55,170.57,6198.0,170.75,170.75,170.55,170.57,6198.0
2025-06-09 13:10:00,170.61,170.85,170.52,170.79,5410.0,170.61,170.85,170.52,170.79,5410.0
2025-06-09 13:15:00,170.77,170.82,170.3,170.3,7620.0,170.77,170.82,170.3,170.3,7620.0
2025-06-09 13:20:00,170.31,170.61,170.23,170.61,11996.0,170.31,170.61,170.23,170.61,11996.0
2025-06-09 13:25:00,170.62,170.67,170.51,170.63,6943.0,170.62,170.67,170.51,170.63,6943.0
2025-06-09 13:30:00,170.58,170.64,170.44,170.5,5094.0,170.58,170.64,170.44,170.5,5094.0
2025-06-09 13:35:00,170.5,170.53,170.25,170.29,10208.0,170.5,170.53,170.25,170.29,10208.0
2025-06-09 13:40:00,170.3,170.32,170.03,170.17,24689.0,170.3,170.32,170.03,170.17,24689.0
2025-06-09 13:45:00,170.19,170.23,169.96,170.06,18204.0,170.19,170.23,169.96,170.06,18204.0
2025-06-09 13:50:00,170.11,170.24,169.99,170.2,11774.0,170.11,170.24,169.99,170.2,11774.0
2025-06-09 13:55:00,170.2,170.27,170.03,170.11,13338.0,170.2,170.27,170.03,170.11,13338.0
2025-06-09 14:00:00,170.13,170.58,170.1,170.46,13116.0,170.13,170.58,170.1,170.46,13116.0
2025-06-09 14:05:00,170.47,170.78,170.46,170.74,12330.0,170.47,170.78,170.46,170.74,12330.0
2025-06-09 14:10:00,170.76,170.97,170.68,170.93,13507.0,170.76,170.97,170.68,170.93,13507.0
2025-06-09 14:15:00,170.93,171.29,170.88,171.25,9656.0,170.93,171.29,170.88,171.25,9656.0
2025-06-09 14:20:00,171.28,171.41,171.27,171.41,5180.0,171.28,171.41,171.27,171.41,5180.0
2025-06-09 14:25:00,171.39,171.46,171.32,171.46,9984.0,171.39,171.46,171.32,171.46,9984.0
2025-06-09 14:30:00,171.49,171.5,171.26,171.32,8649.0,171.49,171.5,171.26,171.32,8649.0
2025-06-09 14:35:00,171.25,171.32,171.16,171.17,4400.0,171.25,171.32,171.16,171.17,4400.0
2025-06-09 14:40:00,171.01,171.22,171.01,171.22,7892.0,171.01,171.22,171.01,171.22,7892.0
2025-06-09 14:45:00,171.21,171.22,171.11,171.16,4227.0,171.21,171.22,171.11,171.16,4227.0
2025-06-09 14:50:00,171.17,171.3,171.11,171.3,9912.0,171.17,171.3,171.11,171.3,9912.0
2025-06-09 14:55:00,171.27,171.37,171.25,171.35,4468.0,171.27,171.37,171.25,171.35,4468.0
2025-06-09 15:00:00,171.31,171.51,171.31,171.42,11716.0,171.31,171.51,171.31,171.42,11716.0
2025-06-09 15:05:00,171.4,171.53,171.4,171.48,11882.0,171.4,171.53,171.4,171.48,11882.0
2025-06-09 15:10:00,171.47,171.52,171.26,171.27,10912.0,171.47,171.52,171.26,171.27,10912.0
2025-06-09 15:15:00,171.28,171.37,171.19,171.19,7399.0,171.28,171.37,171.19,171.19,7399.0
2025-06-09 15:20:00,171.23,171.4,171.19,171.38,16687.0,171.23,171.4,171.19,171.38,16687.0
2025-06-09 15:25:00,171.37,171.37,171.18,171.19,7998.0,171.37,171.37,171.18,171.19,7998.0
2025-06-09 15:30:00,171.2,171.31,171.14,171.29,10416.0,171.2,171.31,171.14,171.29,10416.0
2025-06-09 15:35:00,171.29,171.5,171.13,171.2,15147.0,171.29,171.5,171.13,171.2,15147.0
2025-06-09 15:40:00,171.14,171.17,171.0,171.0,10643.0,171.14,171.17,171.0,171.0,10643.0
2025-06-09 15:45:00,171.02,171.03,170.78,170.9,10738.0,171.02,171.03,170.78,170.9,10738.0
2025-06-09 15:50:00,170.85,170.94,170.68,170.68,14032.0,170.85,170.94,170.68,170.68,14032.0
2025-06-09 15:55:00,170.74,171.15,170.68,171.09,128779.0,170.74,171.15,170.68,171.09,128779.0
2025-06-10 09:30:00,171.56,172.0,171.22,171.75,42594.0,171.56,172.0,171.22,171.75,42594.0
2025-06-10 09:35:00,171.81,171.91,170.63,170.99,14401.0,171.81,171.91,170.63,170.99,14401.0
2025-06-10 09:40:00,170.93,171.4,170.93,171.0,14124.0,170.93,171.4,170.93,171.0,14124.0
2025-06-10 09:45:00,170.86,171.14,170.65,170.97,6375.0,170.86,171.14,170.65,170.97,6375.0
2025-06-10 09:50:00,170.94,171.82,170.94,171.82,9383.0,170.94,171.82,170.94,171.82,9383.0
2025-06-10 09:55:00,171.84,172.36,171.84,172.03,14500.0,171.84,172.36,171.84,172.03,14500.0
2025-06-10 10:00:00,172.02,172.02,171.41,171.5,9974.0,172.02,172.02,171.41,171.5,9974.0
2025-06-10 10:05:00,171.62,172.0,171.62,171.83,4247.0,171.62,172.0,171.62,171.83,4247.0
2025-06-10 10:10:00,172.04,172.04,171.6,171.81,3358.0,172.04,172.04,171.6,171.81,3358.0
2025-06-10 10:15:00,171.82,171.82,171.08,171.35,8078.0,171.82,171.82,171.08,171.35,8078.0
2025-06-10 10:20:00,171.35,171.82,171.2,171.63,12766.0,171.35,171.82,171.2,171.63,12766.0
2025-06-10 10:25:00,171.77,171.82,171.54,171.74,5078.0,171.77,171.82,171.54,171.74,5078.0
2025-06-10 10:30:00,171.74,172.0,171.74,171.74,4590.0,171.74,172.0,171.74,171.74,4590.0
2025-06-10 10:35:00,171.74,172.2,171.7,172.01,6382.0,171.74,172.2,171.7,172.01,6382.0
2025-06-10 10:40:00,171.9,172.31,171.89,172.14,16563.0,171.9,172.31,171.89,172.14,16563.0
2025-06-10 10:45:00,172.22,172.34,171.98,172.02,7481.0,172.22,172.34,171.98,172.02,7481.0
2025-06-10 10:50:00,172.15,172.48,172.01,172.3,8541.0,172.15,172.48,172.01,172.3,8541.0
2025-06-10 10:55:00,172.27,172.33,172.07,172.17,5096.0,172.27,172.33,172.07,172.17,5096.0
2025-06-10 11:00:00,172.15,172.44,172.15,172.44,6958.0,172.15,172.44,172.15,172.44,6958.0
2025-06-10 11:05:00,172.37,172.43,172.1,172.22,24046.0,172.37,172.43,172.1,172.22,24046.0
2025-06-10 11:10:00,172.22,172.31,172.01,172.01,4349.0,172.22,172.31,172.01,172.01,4349.0
2025-06-10 11:15:00,172.14,172.3,172.13,172.16,3533.0,172.14,172.3,172.13,172.16,3533.0
2025-06-10 11:20:00,172.16,172.52,172.15,172.46,9394.0,172.16,172.52,172.15,172.46,9394.0
2025-06-10 11:25:00,172.47,172.73,172.43,172.72,7630.0,172.47,172.73,172.43,172.72,7630.0
2025-06-10 11:30:00,172.75,172.88,172.63,172.87,6838.0,172.75,172.88,172.63,172.87,6838.0
2025-06-10 11:35:00,172.76,173.16,172.76,172.8,11873.0,172.76,173.16,172.76,172.8,11873.0
2025-06-10 11:40:00,172.81,172.92,172.48,172.6,6777.0,172.81,172.92,172.48,172.6,6777.0
2025-06-10 11:45:00,172.46,172.49,172.19,172.31,4615.0,172.46,172.49,172.19,172.31,4615.0
2025-06-10 11:50:00,172.31,172.38,171.99,171.99,2902.0,172.31,172.38,171.99,171.99,2902.0
2025-06-10 11:55:00,171.96,172.21,171.96,172.21,3281.0,171.96,172.21,171.96,172.21,3281.0
2025-06-10 12:00:00,172.15,172.31,172.15,172.23,4601.0,172.15,172.31,172.15,172.23,4601.0
2025-06-10 12:05:00,172.28,172.44,172.25,172.41,2694.0,172.28,172.44,172.25,172.41,2694.0
2025-06-10 12:10:00,172.45,172.51,172.27,172.36,4141.0,172.45,172.51,172.27,172.36,4141.0
2025-06-10 12:15:00,172.37,172.37,172.17,172.28,8172.0,172.37,172.37,172.17,172.28,8172.0
2025-06-10 12:20:00,172.28,172.35,172.23,172.3,4816.0,172.28,172.35,172.23,172.3,4816.0
2025-06-10 12:25:00,172.26,172.3,172.16,172.18,2435.0,172.26,172.3,172.16,172.18,2435.0
2025-06-10 12:30:00,172.22,172.28,172.09,172.17,3061.0,172.22,172.28,172.09,172.17,3061.0
2025-06-10 12:35:00,172.17,172.32,172.15,172.17,8172.0,172.17,172.32,172.15,172.17,8172.0
2025-06-10 12:40:00,172.15,172.15,171.97,171.98,1503.0,172.15,172.15,171.97,171.98,1503.0
2025-06-10 12:45:00,172.06,172.28,172.05,172.28,3753.0,172.06,172.28,172.05,172.28,3753.0
2025-06-10 12:50:00,172.27,172.51,172.27,172.51,3721.0,172.27,172.51,172.27,172.51,3721.0
2025-06-10 12:55:00,172.46,172.53,172.38,172.42,2024.0,172.46,172.53,172.38,172.42,2024.0
2025-06-10 13:00:00,172.42,172.42,172.34,172.4,3495.0,172.42,172.42,172.34,172.4,3495.0
2025-06-10 13:05:00,172.41,172.51,172.31,172.51,4991.0,172.41,172.51,172.31,172.51,4991.0
2025-06-10 13:10:00,172.41,172.67,172.4,172.64,3336.0,172.41,172.67,172.4,172.64,3336.0
2025-06-10 13:15:00,172.67,172.71,172.61,172.65,3899.0,172.67,172.71,172.61,172.65,3899.0
2025-06-10 13:20:00,172.74,172.75,172.59,172.61,2063.0,172.74,172.75,172.59,172.61,2063.0
2025-06-10 13:25:00,172.62,172.71,172.45,172.69,7932.0,172.62,172.71,172.45,172.69,7932.0
2025-06-10 13:30:00,172.64,172.7,172.46,172.64,6408.0,172.64,172.7,172.46,172.64,6408.0
2025-06-10 13:35:00,172.6,172.76,172.5,172.75,7077.0,172.6,172.76,172.5,172.75,7077.0
2025-06-10 13:40:00,172.77,172.9,172.75,172.9,7586.0,172.77,172.9,172.75,172.9,7586.0
2025-06-10 13:45:00,172.87,172.87,172.71,172.76,3007.0,172.87,172.87,172.71,172.76,3007.0
2025-06-10 13:50:00,172.77,172.8,172.69,172.72,1790.0,172.77,172.8,172.69,172.72,1790.0
2025-06-10 13:55:00,172.65,172.67,172.39,172.49,9239.0,172.65,172.67,172.39,172.49,9239.0
2025-06-10 14:00:00,172.49,172.49,171.83,172.09,18856.0,172.49,172.49,171.83,172.09,18856.0
2025-06-10 14:05:00,172.09,172.09,171.69,171.75,7982.0,172.09,172.09,171.69,171.75,7982.0
2025-06-10 14:10:00,171.79,171.92,171.71,171.8,6617.0,171.79,171.92,171.71,171.8,6617.0
2025-06-10 14:15:00,171.8,171.91,171.75,171.89,5922.0,171.8,171.91,171.75,171.89,5922.0
2025-06-10 14:20:00,171.91,172.12,171.83,172.12,6626.0,171.91,172.12,171.83,172.12,6626.0
2025-06-10 14:25:00,172.12,172.12,171.87,171.89,3964.0,172.12,172.12,171.87,171.89,3964.0
2025-06-10 14:30:00,171.89,171.97,171.76,171.9,1939.0,171.89,171.97,171.76,171.9,1939.0
2025-06-10 14:35:00,171.9,171.92,171.81,171.87,3301.0,171.9,171.92,171.81,171.87,3301.0
2025-06-10 14:40:00,171.86,171.87,171.75,171.78,3675.0,171.86,171.87,171.75,171.78,3675.0
2025-06-10 14:45:00,171.78,171.78,171.63,171.69,6253.0,171.78,171.78,171.63,171.69,6253.0
2025-06-10 14:50:00,171.61,171.77,171.61,171.77,4072.0,171.61,171.77,171.61,171.77,4072.0
2025-06-10 14:55:00,171.77,171.86,171.66,171.66,8675.0,171.77,171.86,171.66,171.66,8675.0
2025-06-10 15:00:00,171.7,171.89,171.65,171.89,7228.0,171.7,171.89,171.65,171.89,7228.0
2025-06-10 15:05:00,171.9,171.93,171.76,171.88,4961.0,171.9,171.93,171.76,171.88,4961.0
2025-06-10 15:10:00,171.88,171.93,171.82,171.87,4905.0,171.88,171.93,171.82,171.87,4905.0
2025-06-10 15:15:00,171.87,172.18,171.85,172.11,10545.0,171.87,172.18,171.85,172.11,10545.0
2025-06-10 15:20:00,172.11,172.12,171.93,172.03,10341.0,172.11,172.12,171.93,172.03,10341.0
2025-06-10 15:25:00,172.03,172.04,171.75,171.75,10119.0,172.03,172.04,171.75,171.75,10119.0
2025-06-10 15:30:00,171.75,171.75,171.44,171.62,12585.0,171.75,171.75,171.44,171.62,12585.0
2025-06-10 15:35:00,171.64,171.7,171.57,171.64,10017.0,171.64,171.7,171.57,171.64,10017.0
2025-06-10 15:40:00,171.63,171.67,171.4,171.64,23420.0,171.63,171.67,171.4,171.64,23420.0
2025-06-10 15:45:00,171.64,171.68,171.27,171.3,30378.0,171.64,171.68,171.27,171.3,30378.0
2025-06-10 15:50:00,171.3,171.43,171.16,171.28,52830.0,171.3,171.43,171.16,171.28,52830.0
2025-06-10 15:55:00,171.28,171.81,171.23,171.54,155511.0,171.28,171.81,171.23,171.54,155511.0
2025-06-11 09:30:00,172.18,172.53,171.49,171.73,30036.0,172.18,172.53,171.49,171.73,30036.0
2025-06-11 09:35:00,171.77,171.77,170.75,171.0,16530.0,171.77,171.77,170.75,171.0,16530.0
2025-06-11 09:40:00,170.87,171.1,170.5,170.65,13342.0,170.87,171.1,170.5,170.65,13342.0
2025-06-11 09:45:00,170.5,170.82,170.3,170.37,22202.0,170.5,170.82,170.3,170.37,22202.0
2025-06-11 09:50:00,170.37,170.39,168.53,168.83,46944.0,170.37,170.39,168.53,168.83,46944.0
2025-06-11 09:55:00,168.8,169.26,168.74,168.74,32761.0,168.8,169.26,168.74,168.74,32761.0
2025-06-11 10:00:00,168.74,168.85,168.08,168.61,38093.0,168.74,168.85,168.08,168.61,38093.0
2025-06-11 10:05:00,168.7,169.0,168.46,168.62,19566.0,168.7,169.0,168.46,168.62,19566.0
2025-06-11 10:10:00,168.66,168.94,168.55,168.65,15087.0,168.66,168.94,168.55,168.65,15087.0
2025-06-11 10:15:00,168.79,168.98,168.58,168.96,22478.0,168.79,168.98,168.58,168.96,22478.0
2025-06-11 10:20:00,168.85,168.96,168.23,168.23,14024.0,168.85,168.96,168.23,168.23,14024.0
2025-06-11 10:25:00,168.33,168.33,167.26,167.3,37442.0,168.33,168.33,167.26,167.3,37442.0
2025-06-11 10:30:00,167.44,167.64,167.07,167.21,63447.0,167.44,167.64,167.07,167.21,63447.0
2025-06-11 10:35:00,167.33,167.5,167.05,167.37,48697.0,167.33,167.5,167.05,167.37,48697.0
2025-06-11 10:40:00,167.34,167.47,166.89,167.47,44872.0,167.34,167.47,166.89,167.47,44872.0
2025-06-11 10:45:00,167.45,167.47,166.88,166.9,14245.0,167.45,167.47,166.88,166.9,14245.0
2025-06-11 10:50:00,167.0,167.12,166.83,166.88,19347.0,167.0,167.12,166.83,166.88,19347.0
2025-06-11 10:55:00,166.82,166.87,166.05,166.19,30967.0,166.82,166.87,166.05,166.19,30967.0
2025-06-11 11:00:00,166.16,166.57,166.04,166.52,15289.0,166.16,166.57,166.04,166.52,15289.0
2025-06-11 11:05:00,166.57,166.82,166.45,166.46,27020.0,166.57,166.82,166.45,166.46,27020.0
2025-06-11 11:10:00,166.67,166.82,166.59,166.82,14868.0,166.67,166.82,166.59,166.82,14868.0
2025-06-11 11:15:00,166.78,166.82,166.6,166.68,8175.0,166.78,166.82,166.6,166.68,8175.0
2025-06-11 11:20:00,166.68,166.71,166.13,166.2,16544.0,166.68,166.71,166.13,166.2,16544.0
2025-06-11 11:25:00,166.22,166.59,166.21,166.57,21165.0,166.22,166.59,166.21,166.57,21165.0
2025-06-11 11:30:00,166.65,166.75,166.26,166.32,22916.0,166.65,166.75,166.26,166.32,22916.0
2025-06-11 11:35:00,166.34,166.34,166.0,166.07,12227.0,166.34,166.34,166.0,166.07,12227.0
2025-06-11 11:40:00,166.0,166.01,165.7,165.91,26271.0,166.0,166.01,165.7,165.91,26271.0
2025-06-11 11:45:00,165.83,166.08,165.73,166.08,14186.0,165.83,166.08,165.73,166.08,14186.0
2025-06-11 11:50:00,166.04,166.37,165.97,166.34,20155.0,166.04,166.37,165.97,166.34,20155.0
2025-06-11 11:55:00,166.34,166.39,166.05,166.05,6810.0,166.34,166.39,166.05,166.05,6810.0
2025-06-11 12:00:00,166.15,166.5,166.1,166.45,9881.0,166.15,166.5,166.1,166.45,9881.0
2025-06-11 12:05:00,166.42,166.46,165.95,166.0,47828.0,166.42,166.46,165.95,166.0,47828.0
2025-06-11 12:10:00,166.0,166.35,165.89,166.35,30303.0,166.0,166.35,165.89,166.35,30303.0
2025-06-11 12:15:00,166.21,166.37,165.95,165.99,20877.0,166.21,166.37,165.95,165.99,20877.0
2025-06-11 12:20:00,165.91,166.23,165.88,165.9,23868.0,165.91,166.23,165.88,165.9,23868.0
2025-06-11 12:25:00,165.97,166.11,165.84,166.01,13256.0,165.97,166.11,165.84,166.01,13256.0
2025-06-11 12:30:00,166.08,166.38,166.06,166.25,7542.0,166.08,166.38,166.06,166.25,7542.0
2025-06-11 12:35:00,166.23,166.23,165.92,165.97,8315.0,166.23,166.23,165.92,165.97,8315.0
2025-06-11 12:40:00,165.98,166.22,165.9,166.2,9406.0,165.98,166.22,165.9,166.2,9406.0
2025-06-11 12:45:00,166.2,166.26,166.09,166.15,13922.0,166.2,166.26,166.09,166.15,13922.0
2025-06-11 12:50:00,166.12,166.21,165.86,165.87,11443.0,166.12,166.21,165.86,165.87,11443.0
2025-06-11 12:55:00,165.89,166.2,165.89,166.1,9509.0,165.89,166.2,165.89,166.1,9509.0
2025-06-11 13:00:00,166.16,166.16,165.97,166.07,7034.0,166.16,166.16,165.97,166.07,7034.0
2025-06-11 13:05:00,166.06,166.28,165.99,166.25,28915.0,166.06,166.28,165.99,166.25,28915.0
2025-06-11 13:10:00,166.25,166.25,165.95,165.96,8231.0,166.25,166.25,165.95,165.96,8231.0
2025-06-11 13:15:00,165.93,166.2,165.9,166.06,17140.0,165.93,166.2,165.9,166.06,17140.0
2025-06-11 13:20:00,166.03,166.65,166.02,166.5,100546.0,166.03,166.65,166.02,166.5,100546.0
2025-06-11 13:25:00,166.56,166.91,166.47,166.69,33242.0,166.56,166.91,166.47,166.69,33242.0
2025-06-11 13:30:00,166.77,167.5,166.76,167.43,36199.0,166.77,167.5,166.76,167.43,36199.0
2025-06-11 13:35:00,167.48,167.57,167.19,167.37,42829.0,167.48,167.57,167.19,167.37,42829.0
2025-06-11 13:40:00,167.31,167.84,167.23,167.34,18079.0,167.31,167.84,167.23,167.34,18079.0
2025-06-11 13:45:00,167.25,167.71,167.23,167.69,23441.0,167.25,167.71,167.23,167.69,23441.0
2025-06-11 13:50:00,167.66,168.01,167.58,167.85,33976.0,167.66,168.01,167.58,167.85,33976.0
2025-06-11 13:55:00,167.81,167.96,167.73,167.96,20518.0,167.81,167.96,167.73,167.96,20518.0
2025-06-11 14:00:00,167.93,167.93,167.48,167.6,34238.0,167.93,167.93,167.48,167.6,34238.0
2025-06-11 14:05:00,167.6,167.66,167.42,167.66,11008.0,167.6,167.66,167.42,167.66,11008.0
2025-06-11 14:10:00,167.58,167.94,167.55,167.89,24102.0,167.58,167.94,167.55,167.89,24102.0
2025-06-11 14:15:00,167.94,168.2,167.8,168.15,65628.0,167.94,168.2,167.8,168.15,65628.0
2025-06-11 14:20:00,168.16,168.35,168.13,168.35,33426.0,168.16,168.35,168.13,168.35,33426.0
2025-06-11 14:25:00,168.4,168.4,168.07,168.23,57448.0,168.4,168.4,168.07,168.23,57448.0
2025-06-11 14:30:00,168.2,168.51,168.13,168.43,136249.0,168.2,168.51,168.13,168.43,136249.0
2025-06-11 14:35:00,168.43,168.64,168.09,168.57,36274.0,168.43,168.64,168.09,168.57,36274.0
2025-06-11 14:40:00,168.61,168.76,168.5,168.54,11907.0,168.61,168.76,168.5,168.54,11907.0
2025-06-11 14:45:00,168.55,168.66,168.48,168.56,18729.0,168.55,168.66,168.48,168.56,18729.0
2025-06-11 14:50:00,168.53,168.63,168.36,168.36,37156.0,168.53,168.63,168.36,168.36,37156.0
2025-06-11 14:55:00,168.34,168.39,168.2,168.3,29792.0,168.34,168.39,168.2,168.3,29792.0
2025-06-11 15:00:00,168.3,168.37,168.06,168.34,46706.0,168.3,168.37,168.06,168.34,46706.0
2025-06-11 15:05:00,168.34,168.49,168.15,168.34,98033.0,168.34,168.49,168.15,168.34,98033.0
2025-06-11 15:10:00,168.34,168.49,168.26,168.34,16186.0,168.34,168.49,168.26,168.34,16186.0
2025-06-11 15:15:00,168.3,168.37,168.12,168.2,34333.0,168.3,168.37,168.12,168.2,34333.0
2025-06-11 15:20:00,168.2,168.43,168.19,168.32,28382.0,168.2,168.43,168.19,168.32,28382.0
2025-06-11 15:25:00,168.32,168.34,168.14,168.2,32803.0,168.32,168.34,168.14,168.2,32803.0
2025-06-11 15:30:00,168.2,168.21,168.05,168.15,60976.0,168.2,168.21,168.05,168.15,60976.0
2025-06-11 15:35:00,168.15,168.57,168.1,168.55,32099.0,168.15,168.57,168.1,168.55,32099.0
2025-06-11 15:40:00,168.49,168.73,168.49,168.67,78132.0,168.49,168.73,168.49,168.67,78132.0
2025-06-11 15:45:00,168.7,168.76,168.55,168.59,52634.0,168.7,168.76,168.55,168.59,52634.0
2025-06-11 15:50:00,168.63,169.09,168.58,168.99,90048.0,168.63,169.09,168.58,168.99,90048.0
2025-06-11 15:55:00,169.0,169.08,168.89,169.03,173240.0,169.0,169.08,168.89,169.03,173240.0
2025-06-12 09:30:00,168.75,169.02,167.98,167.98,43623.0,168.75,169.02,167.98,167.98,43623.0
2025-06-12 09:35:00,167.76,168.64,167.76,168.04,12481.0,167.76,168.64,167.76,168.04,12481.0
2025-06-12 09:40:00,168.03,168.09,167.61,167.97,13625.0,168.03,168.09,167.61,167.97,13625.0
2025-06-12 09:45:00,168.1,168.16,166.76,166.91,39530.0,168.1,168.16,166.76,166.91,39530.0
2025-06-12 09:50:00,167.0,167.0,166.25,166.73,19318.0,167.0,167.0,166.25,166.73,19318.0
2025-06-12 09:55:00,166.7,166.73,166.36,166.36,11221.0,166.7,166.73,166.36,166.36,11221.0
2025-06-12 10:00:00,166.42,166.6,165.94,166.54,28714.0,166.42,166.6,165.94,166.54,28714.0
2025-06-12 10:05:00,166.5,167.22,166.5,167.22,16207.0,166.5,167.22,166.5,167.22,16207.0
2025-06-12 10:10:00,167.25,167.31,166.92,167.08,13595.0,167.25,167.31,166.92,167.08,13595.0
2025-06-12 10:15:00,167.11,167.9,167.08,167.58,7101.0,167.11,167.9,167.08,167.58,7101.0
2025-06-12 10:20:00,167.53,168.1,167.44,168.06,11862.0,167.53,168.1,167.44,168.06,11862.0
2025-06-12 10:25:00,167.93,168.16,167.89,167.92,10456.0,167.93,168.16,167.89,167.92,10456.0
2025-06-12 10:30:00,167.88,167.9,167.52,167.57,21695.0,167.88,167.9,167.52,167.57,21695.0
2025-06-12 10:35:00,167.68,167.71,167.41,167.43,7614.0,167.68,167.71,167.41,167.43,7614.0
2025-06-12 10:40:00,167.47,167.57,167.25,167.53,6905.0,167.47,167.57,167.25,167.53,6905.0
2025-06-12 10:45:00,167.5,167.99,167.45,167.93,5871.0,167.5,167.99,167.45,167.93,5871.0
2025-06-12 10:50:00,167.81,168.03,167.8,167.91,15707.0,167.81,168.03,167.8,167.91,15707.0
2025-06-12 10:55:00,167.78,168.0,167.78,167.86,5941.0,167.78,168.0,167.78,167.86,5941.0
2025-06-12 11:00:00,167.93,167.95,167.75,167.86,5854.0,167.93,167.95,167.75,167.86,5854.0
2025-06-12 11:05:00,167.84,168.0,167.83,167.95,4400.0,167.84,168.0,167.83,167.95,4400.0
2025-06-12 11:10:00,167.92,167.96,167.69,167.9,5617.0,167.92,167.96,167.69,167.9,5617.0
2025-06-12 11:15:00,167.89,168.01,167.88,168.0,4782.0,167.89,168.01,167.88,168.0,4782.0
2025-06-12 11:20:00,168.0,168.0,167.55,167.63,6077.0,168.0,168.0,167.55,167.63,6077.0
2025-06-12 11:25:00,167.56,167.84,167.53,167.8,7753.0,167.56,167.84,167.53,167.8,7753.0
2025-06-12 11:30:00,167.75,167.87,167.71,167.87,14236.0,167.75,167.87,167.71,167.87,14236.0
2025-06-12 11:35:00,167.87,167.87,167.75,167.75,7265.0,167.87,167.87,167.75,167.75,7265.0
2025-06-12 11:40:00,167.84,167.94,167.76,167.81,37950.0,167.84,167.94,167.76,167.81,37950.0
2025-06-12 11:45:00,167.83,168.19,167.77,168.17,46846.0,167.83,168.19,167.77,168.17,46846.0
2025-06-12 11:50:00,168.22,168.24,168.04,168.12,7682.0,168.22,168.24,168.04,168.12,7682.0
2025-06-12 11:55:00,168.22,168.27,168.0,168.13,12138.0,168.22,168.27,168.0,168.13,12138.0
2025-06-12 12:00:00,168.13,168.51,168.07,168.31,11215.0,168.13,168.51,168.07,168.31,11215.0
2025-06-12 12:05:00,168.32,168.35,168.18,168.28,3711.0,168.32,168.35,168.18,168.28,3711.0
2025-06-12 12:10:00,168.27,168.39,168.27,168.35,3358.0,168.27,168.39,168.27,168.35,3358.0
2025-06-12 12:15:00,168.39,168.44,168.23,168.35,4902.0,168.39,168.44,168.23,168.35,4902.0
2025-06-12 12:20:00,168.21,168.41,168.19,168.19,10693.0,168.21,168.41,168.19,168.19,10693.0
2025-06-12 12:25:00,168.22,168.48,168.22,168.47,6048.0,168.22,168.48,168.22,168.47,6048.0
2025-06-12 12:30:00,168.48,168.64,168.46,168.61,5889.0,168.48,168.64,168.46,168.61,5889.0
2025-06-12 12:35:00,168.64,168.65,168.48,168.48,2538.0,168.64,168.65,168.48,168.48,2538.0
2025-06-12 12:40:00,168.5,168.54,168.36,168.4,22423.0,168.5,168.54,168.36,168.4,22423.0
2025-06-12 12:45:00,168.39,168.51,168.34,168.47,7037.0,168.39,168.51,168.34,168.47,7037.0
2025-06-12 12:50:00,168.46,168.65,168.46,168.52,16355.0,168.46,168.65,168.46,168.52,16355.0
2025-06-12 12:55:00,168.51,168.54,168.44,168.5,12700.0,168.51,168.54,168.44,168.5,12700.0
2025-06-12 13:00:00,168.5,168.63,168.39,168.39,20006.0,168.5,168.63,168.39,168.39,20006.0
2025-06-12 13:05:00,168.45,168.51,167.96,168.1,13260.0,168.45,168.51,167.96,168.1,13260.0
2025-06-12 13:10:00,168.06,168.1,167.9,168.03,6729.0,168.06,168.1,167.9,168.03,6729.0
2025-06-12 13:15:00,168.13,168.3,168.04,168.22,7296.0,168.13,168.3,168.04,168.22,7296.0
2025-06-12 13:20:00,168.25,168.28,168.23,168.27,1935.0,168.25,168.28,168.23,168.27,1935.0
2025-06-12 13:25:00,168.2,168.21,168.04,168.18,3151.0,168.2,168.21,168.04,168.18,3151.0
2025-06-12 13:30:00,168.18,168.4,168.11,168.31,6683.0,168.18,168.4,168.11,168.31,6683.0
2025-06-12 13:35:00,168.33,168.52,168.25,168.52,8387.0,168.33,168.52,168.25,168.52,8387.0
2025-06-12 13:40:00,168.46,168.64,168.46,168.62,6312.0,168.46,168.64,168.46,168.62,6312.0
2025-06-12 13:45:00,168.63,168.71,168.53,168.53,6001.0,168.63,168.71,168.53,168.53,6001.0
2025-06-12 13:50:00,168.45,168.56,168.36,168.37,3236.0,168.45,168.56,168.36,168.37,3236.0
2025-06-12 13:55:00,168.36,168.72,168.36,168.63,11518.0,168.36,168.72,168.36,168.63,11518.0
2025-06-12 14:00:00,168.58,168.76,168.57,168.71,3592.0,168.58,168.76,168.57,168.71,3592.0
2025-06-12 14:05:00,168.72,168.85,168.65,168.8,4151.0,168.72,168.85,168.65,168.8,4151.0
2025-06-12 14:10:00,168.84,168.92,168.82,168.88,2203.0,168.84,168.92,168.82,168.88,2203.0
2025-06-12 14:15:00,168.89,169.0,168.8,168.98,10105.0,168.89,169.0,168.8,168.98,10105.0
2025-06-12 14:20:00,169.0,169.02,168.99,169.0,4232.0,169.0,169.02,168.99,169.0,4232.0
2025-06-12 14:25:00,169.03,169.1,168.98,169.05,6971.0,169.03,169.1,168.98,169.05,6971.0
2025-06-12 14:30:00,169.06,169.06,168.9,168.93,12940.0,169.06,169.06,168.9,168.93,12940.0
2025-06-12 14:35:00,168.93,169.01,168.92,168.96,5190.0,168.93,169.01,168.92,168.96,5190.0
2025-06-12 14:40:00,168.96,169.1,168.96,169.08,14969.0,168.96,169.1,168.96,169.08,14969.0
2025-06-12 14:45:00,169.05,169.15,169.05,169.15,6344.0,169.05,169.15,169.05,169.15,6344.0
2025-06-12 14:50:00,169.1,169.11,169.0,169.11,6429.0,169.1,169.11,169.0,169.11,6429.0
2025-06-12 14:55:00,169.09,169.19,168.92,169.13,12281.0,169.09,169.19,168.92,169.13,12281.0
2025-06-12 15:00:00,169.07,169.26,169.07,169.2,6083.0,169.07,169.26,169.07,169.2,6083.0
2025-06-12 15:05:00,169.22,169.3,169.15,169.15,6085.0,169.22,169.3,169.15,169.15,6085.0
2025-06-12 15:10:00,169.16,169.16,168.98,169.0,4751.0,169.16,169.16,168.98,169.0,4751.0
2025-06-12 15:15:00,168.99,169.08,168.85,169.06,10814.0,168.99,169.08,168.85,169.06,10814.0
2025-06-12 15:20:00,169.03,169.19,168.95,169.13,7012.0,169.03,169.19,168.95,169.13,7012.0
2025-06-12 15:25:00,169.13,169.36,169.13,169.33,6064.0,169.13,169.36,169.13,169.33,6064.0
2025-06-12 15:30:00,169.33,169.43,169.32,169.43,7637.0,169.33,169.43,169.32,169.43,7637.0
2025-06-12 15:35:00,169.42,169.48,169.3,169.34,13335.0,169.42,169.48,169.3,169.34,13335.0
2025-06-12 15:40:00,169.34,169.46,169.31,169.43,9519.0,169.34,169.46,169.31,169.43,9519.0
2025-06-12 15:45:00,169.44,169.58,169.35,169.36,28538.0,169.44,169.58,169.35,169.36,28538.0
2025-06-12 15:50:00,169.2,169.59,169.0,169.42,27021.0,169.2,169.59,169.0,169.42,27021.0
2025-06-12 15:55:00,169.43,169.84,169.42,169.73,110574.0,169.43,169.84,169.42,169.73,110574.0
2025-06-13 09:30:00,168.7,168.99,168.38,168.88,25440.0,168.7,168.99,168.38,168.88,25440.0
2025-06-13 09:35:00,168.88,169.75,168.51,169.75,26188.0,168.88,169.75,168.51,169.75,26188.0
2025-06-13 09:40:00,169.64,169.88,168.91,169.24,4903.0,169.64,169.88,168.91,169.24,4903.0
2025-06-13 09:45:00,169.2,169.41,168.8,168.81,24844.0,169.2,169.41,168.8,168.81,24844.0
2025-06-13 09:50:00,168.91,169.2,168.76,169.09,9151.0,168.91,169.2,168.76,169.09,9151.0
2025-06-13 09:55:00,169.09,169.1,168.47,168.47,11888.0,169.09,169.1,168.47,168.47,11888.0
2025-06-13 10:00:00,168.54,168.6,168.34,168.38,3966.0,168.54,168.6,168.34,168.38,3966.0
2025-06-13 10:05:00,168.53,169.35,168.45,168.77,11756.0,168.53,169.35,168.45,168.77,11756.0
2025-06-13 10:10:00,168.77,169.41,168.59,169.06,30531.0,168.77,169.41,168.59,169.06,30531.0
2025-06-13 10:15:00,169.1,169.2,168.64,168.74,11411.0,169.1,169.2,168.64,168.74,11411.0
2025-06-13 10:20:00,168.73,169.22,168.52,169.1,17740.0,168.73,169.22,168.52,169.1,17740.0
2025-06-13 10:25:00,169.1,169.1,168.46,168.73,8443.0,169.1,169.1,168.46,168.73,8443.0
2025-06-13 10:30:00,168.76,168.8,168.57,168.58,3065.0,168.76,168.8,168.57,168.58,3065.0
2025-06-13 10:35:00,168.58,168.72,168.24,168.31,6570.0,168.58,168.72,168.24,168.31,6570.0
2025-06-13 10:40:00,168.31,168.34,167.76,167.77,5527.0,168.31,168.34,167.76,167.77,5527.0
2025-06-13 10:45:00,167.88,167.91,167.52,167.62,5484.0,167.88,167.91,167.52,167.62,5484.0
2025-06-13 10:50:00,167.51,167.67,167.14,167.18,8501.0,167.51,167.67,167.14,167.18,8501.0
2025-06-13 10:55:00,167.22,167.68,167.22,167.56,35054.0,167.22,167.68,167.22,167.56,35054.0
2025-06-13 11:00:00,167.66,167.66,166.98,167.13,8580.0,167.66,167.66,166.98,167.13,8580.0
2025-06-13 11:05:00,166.99,167.01,166.68,166.73,14208.0,166.99,167.01,166.68,166.73,14208.0
2025-06-13 11:10:00,166.72,166.72,166.35,166.44,12828.0,166.72,166.72,166.35,166.44,12828.0
2025-06-13 11:15:00,166.5,166.83,166.44,166.72,9819.0,166.5,166.83,166.44,166.72,9819.0
2025-06-13 11:20:00,166.8,166.87,166.4,166.42,6643.0,166.8,166.87,166.4,166.42,6643.0
2025-06-13 11:25:00,166.53,166.54,166.14,166.36,10631.0,166.53,166.54,166.14,166.36,10631.0
2025-06-13 11:30:00,166.34,166.8,166.34,166.7,9237.0,166.34,166.8,166.34,166.7,9237.0
2025-06-13 11:35:00,166.68,166.78,166.56,166.57,4239.0,166.68,166.78,166.56,166.57,4239.0
2025-06-13 11:40:00,166.62,166.64,166.48,166.59,7430.0,166.62,166.64,166.48,166.59,7430.0
2025-06-13 11:45:00,166.65,167.23,166.6,167.0,15593.0,166.65,167.23,166.6,167.0,15593.0
2025-06-13 11:50:00,167.11,167.33,167.06,167.26,15355.0,167.11,167.33,167.06,167.26,15355.0
2025-06-13 11:55:00,167.31,167.35,167.14,167.22,6749.0,167.31,167.35,167.14,167.22,6749.0
2025-06-13 12:00:00,167.1,167.27,166.7,166.82,17392.0,167.1,167.27,166.7,166.82,17392.0
2025-06-13 12:05:00,166.82,167.0,166.75,166.91,4018.0,166.82,167.0,166.75,166.91,4018.0
2025-06-13 12:10:00,166.99,167.02,166.78,166.84,7900.0,166.99,167.02,166.78,166.84,7900.0
2025-06-13 12:15:00,166.93,167.0,166.8,166.91,4776.0,166.93,167.0,166.8,166.91,4776.0
2025-06-13 12:20:00,166.9,167.0,166.8,166.81,8496.0,166.9,167.0,166.8,166.81,8496.0
2025-06-13 12:25:00,166.8,166.86,166.72,166.78,6067.0,166.8,166.86,166.72,166.78,6067.0
2025-06-13 12:30:00,166.81,167.1,166.74,166.81,3551.0,166.81,167.1,166.74,166.81,3551.0
2025-06-13 12:35:00,166.81,166.81,166.24,166.24,9377.0,166.81,166.81,166.24,166.24,9377.0
2025-06-13 12:40:00,166.23,166.42,166.09,166.22,6959.0,166.23,166.42,166.09,166.22,6959.0
2025-06-13 12:45:00,166.11,166.28,166.02,166.08,20897.0,166.11,166.28,166.02,166.08,20897.0
2025-06-13 12:50:00,166.16,166.44,166.12,166.37,9602.0,166.16,166.44,166.12,166.37,9602.0
2025-06-13 12:55:00,166.34,166.43,166.19,166.2,9185.0,166.34,166.43,166.19,166.2,9185.0
2025-06-13 13:00:00,166.25,166.45,166.19,166.22,6035.0,166.25,166.45,166.19,166.22,6035.0
2025-06-13 13:05:00,166.25,166.33,166.11,166.16,4866.0,166.25,166.33,166.11,166.16,4866.0
2025-06-13 13:10:00,166.2,166.38,166.1,166.28,5040.0,166.2,166.38,166.1,166.28,5040.0
2025-06-13 13:15:00,166.28,166.37,166.18,166.21,3334.0,166.28,166.37,166.18,166.21,3334.0
2025-06-13 13:20:00,166.19,166.33,166.01,166.13,5632.0,166.19,166.33,166.01,166.13,5632.0
2025-06-13 13:25:00,166.06,166.12,165.97,166.06,13358.0,166.06,166.12,165.97,166.06,13358.0
2025-06-13 13:30:00,166.07,166.32,166.06,166.16,5752.0,166.07,166.32,166.06,166.16,5752.0
2025-06-13 13:35:00,166.16,166.17,165.93,165.98,4074.0,166.16,166.17,165.93,165.98,4074.0
2025-06-13 13:40:00,165.92,166.08,165.77,165.93,8841.0,165.92,166.08,165.77,165.93,8841.0
2025-06-13 13:45:00,165.93,165.99,165.84,165.9,2618.0,165.93,165.99,165.84,165.9,2618.0
2025-06-13 13:50:00,165.9,166.06,165.82,165.95,8104.0,165.9,166.06,165.82,165.95,8104.0
2025-06-13 13:55:00,166.01,166.1,165.6,165.6,11748.0,166.01,166.1,165.6,165.6,11748.0
2025-06-13 14:00:00,165.7,166.13,165.6,166.0,32498.0,165.7,166.13,165.6,166.0,32498.0
2025-06-13 14:05:00,166.04,166.05,165.69,165.74,7342.0,166.04,166.05,165.69,165.74,7342.0
2025-06-13 14:10:00,165.77,165.93,165.67,165.93,5435.0,165.77,165.93,165.67,165.93,5435.0
2025-06-13 14:15:00,165.75,165.82,165.57,165.77,6307.0,165.75,165.82,165.57,165.77,6307.0
2025-06-13 14:20:00,165.77,165.84,165.61,165.61,5012.0,165.77,165.84,165.61,165.61,5012.0
2025-06-13 14:25:00,165.64,165.7,165.37,165.38,12060.0,165.64,165.7,165.37,165.38,12060.0
2025-06-13 14:30:00,165.41,165.49,165.31,165.45,9661.0,165.41,165.49,165.31,165.45,9661.0
2025-06-13 14:35:00,165.31,165.42,165.25,165.37,5647.0,165.31,165.42,165.25,165.37,5647.0
2025-06-13 14:40:00,165.31,165.44,165.22,165.23,5560.0,165.31,165.44,165.22,165.23,5560.0
2025-06-13 14:45:00,165.23,165.35,165.1,165.14,12178.0,165.23,165.35,165.1,165.14,12178.0
2025-06-13 14:50:00,165.14,165.41,165.09,165.41,10715.0,165.14,165.41,165.09,165.41,10715.0
2025-06-13 14:55:00,165.34,165.42,165.31,165.39,11564.0,165.34,165.42,165.31,165.39,11564.0
2025-06-13 15:00:00,165.39,165.44,165.2,165.28,8660.0,165.39,165.44,165.2,165.28,8660.0
2025-06-13 15:05:00,165.26,165.37,165.17,165.31,9602.0,165.26,165.37,165.17,165.31,9602.0
2025-06-13 15:10:00,165.33,165.35,165.15,165.34,6207.0,165.33,165.35,165.15,165.34,6207.0
2025-06-13 15:15:00,165.26,165.31,165.14,165.24,7854.0,165.26,165.31,165.14,165.24,7854.0
2025-06-13 15:20:00,165.24,165.35,165.19,165.25,6610.0,165.24,165.35,165.19,165.25,6610.0
2025-06-13 15:25:00,165.22,165.25,165.08,165.14,7596.0,165.22,165.25,165.08,165.14,7596.0
2025-06-13 15:30:00,165.17,165.29,164.91,164.94,40811.0,165.17,165.29,164.91,164.94,40811.0
2025-06-13 15:35:00,164.94,165.08,164.85,164.87,23644.0,164.94,165.08,164.85,164.87,23644.0
2025-06-13 15:40:00,164.88,164.89,164.59,164.65,11053.0,164.88,164.89,164.59,164.65,11053.0
2025-06-13 15:45:00,164.6,164.6,164.31,164.34,26108.0,164.6,164.6,164.31,164.34,26108.0
2025-06-13 15:50:00,164.4,164.67,164.34,164.67,32945.0,164.4,164.67,164.34,164.67,32945.0
2025-06-13 15:55:00,164.64,164.91,164.49,164.86,127389.0,164.64,164.91,164.49,164.86,127389.0
2025-06-16 09:30:00,165.91,166.27,164.88,165.73,41878.0,165.91,166.27,164.88,165.73,41878.0
2025-06-16 09:35:00,166.15,166.15,165.22,165.22,6416.0,166.15,166.15,165.22,165.22,6416.0
2025-06-16 09:40:00,165.12,165.76,165.11,165.41,14959.0,165.12,165.76,165.11,165.41,14959.0
2025-06-16 09:45:00,165.37,165.49,164.98,165.43,9880.0,165.37,165.49,164.98,165.43,9880.0
2025-06-16 09:50:00,165.44,165.72,165.06,165.47,5874.0,165.44,165.72,165.06,165.47,5874.0
2025-06-16 09:55:00,165.35,165.64,165.26,165.42,8005.0,165.35,165.64,165.26,165.42,8005.0
2025-06-16 10:00:00,165.45,165.79,165.42,165.65,6297.0,165.45,165.79,165.42,165.65,6297.0
2025-06-16 10:05:00,165.67,166.05,165.67,165.8,8633.0,165.67,166.05,165.67,165.8,8633.0
2025-06-16 10:10:00,165.66,165.66,165.02,165.57,21331.0,165.66,165.66,165.02,165.57,21331.0
2025-06-16 10:15:00,165.41,165.51,164.88,165.05,16154.0,165.41,165.51,164.88,165.05,16154.0
2025-06-16 10:20:00,165.05,165.22,164.85,164.86,29919.0,165.05,165.22,164.85,164.86,29919.0
2025-06-16 10:25:00,164.82,164.96,164.68,164.75,7341.0,164.82,164.96,164.68,164.75,7341.0
2025-06-16 10:30:00,164.82,165.11,164.82,164.85,9469.0,164.82,165.11,164.82,164.85,9469.0
2025-06-16 10:35:00,164.85,164.97,164.23,164.38,28833.0,164.85,164.97,164.23,164.38,28833.0
2025-06-16 10:40:00,164.37,164.8,164.36,164.64,27559.0,164.37,164.8,164.36,164.64,27559.0
2025-06-16 10:45:00,164.62,164.8,164.38,164.41,25860.0,164.62,164.8,164.38,164.41,25860.0
2025-06-16 10:50:00,164.32,164.36,163.91,164.03,36159.0,164.32,164.36,163.91,164.03,36159.0
2025-06-16 10:55:00,164.05,164.2,163.75,164.03,22106.0,164.05,164.2,163.75,164.03,22106.0
2025-06-16 11:00:00,163.94,164.03,163.16,163.22,17326.0,163.94,164.03,163.16,163.22,17326.0
2025-06-16 11:05:00,163.21,163.29,162.6,162.71,29664.0,163.21,163.29,162.6,162.71,29664.0
2025-06-16 11:10:00,162.78,162.87,162.43,162.53,16480.0,162.78,162.87,162.43,162.53,16480.0
2025-06-16 11:15:00,162.45,162.46,161.98,162.31,17595.0,162.45,162.46,161.98,162.31,17595.0
2025-06-16 11:20:00,162.31,162.68,162.01,162.1,16563.0,162.31,162.68,162.01,162.1,16563.0
2025-06-16 11:25:00,162.1,162.38,161.76,162.28,59482.0,162.1,162.38,161.76,162.28,59482.0
2025-06-16 11:30:00,162.28,162.33,161.71,161.71,19126.0,162.28,162.33,161.71,161.71,19126.0
2025-06-16 11:35:00,161.74,161.75,161.48,161.59,16968.0,161.74,161.75,161.48,161.59,16968.0
2025-06-16 11:40:00,161.65,161.72,161.41,161.56,24048.0,161.65,161.72,161.41,161.56,24048.0
2025-06-16 11:45:00,161.67,161.82,161.5,161.78,18720.0,161.67,161.82,161.5,161.78,18720.0
2025-06-16 11:50:00,161.76,161.87,161.6,161.79,16908.0,161.76,161.87,161.6,161.79,16908.0
2025-06-16 11:55:00,161.75,161.75,161.5,161.57,12833.0,161.75,161.75,161.5,161.57,12833.0
2025-06-16 12:00:00,161.55,161.7,161.35,161.39,29341.0,161.55,161.7,161.35,161.39,29341.0
2025-06-16 12:05:00,161.32,161.5,161.26,161.34,13202.0,161.32,161.5,161.26,161.34,13202.0
2025-06-16 12:10:00,161.39,161.55,161.31,161.52,29856.0,161.39,161.55,161.31,161.52,29856.0
2025-06-16 12:15:00,161.53,161.67,161.4,161.61,20483.0,161.53,161.67,161.4,161.61,20483.0
2025-06-16 12:20:00,161.61,162.0,161.61,162.0,25906.0,161.61,162.0,161.61,162.0,25906.0
2025-06-16 12:25:00,162.0,162.0,161.81,161.91,9230.0,162.0,162.0,161.81,161.91,9230.0
2025-06-16 12:30:00,161.94,162.08,161.88,161.9,16565.0,161.94,162.08,161.88,161.9,16565.0
2025-06-16 12:35:00,161.9,161.99,161.65,161.76,13671.0,161.9,161.99,161.65,161.76,13671.0
2025-06-16 12:40:00,161.76,162.04,161.68,161.7,10805.0,161.76,162.04,161.68,161.7,10805.0
2025-06-16 12:45:00,161.71,161.75,161.57,161.62,7296.0,161.71,161.75,161.57,161.62,7296.0
2025-06-16 12:50:00,161.64,161.79,161.6,161.71,10565.0,161.64,161.79,161.6,161.71,10565.0
2025-06-16 12:55:00,161.71,161.71,161.35,161.39,11663.0,161.71,161.71,161.35,161.39,11663.0
2025-06-16 13:00:00,161.39,161.63,161.39,161.59,6436.0,161.39,161.63,161.39,161.59,6436.0
2025-06-16 13:05:00,161.59,161.64,161.42,161.64,7213.0,161.59,161.64,161.42,161.64,7213.0
2025-06-16 13:10:00,161.6,161.72,161.45,161.59,11103.0,161.6,161.72,161.45,161.59,11103.0
2025-06-16 13:15:00,161.6,161.67,161.47,161.66,24786.0,161.6,161.67,161.47,161.66,24786.0
2025-06-16 13:20:00,161.7,161.83,161.6,161.72,32070.0,161.7,161.83,161.6,161.72,32070.0
2025-06-16 13:25:00,161.72,162.12,161.72,162.05,23071.0,161.72,162.12,161.72,162.05,23071.0
2025-06-16 13:30:00,162.05,162.24,162.05,162.12,14728.0,162.05,162.24,162.05,162.12,14728.0
2025-06-16 13:35:00,162.06,162.2,162.0,162.11,8239.0,162.06,162.2,162.0,162.11,8239.0
2025-06-16 13:40:00,162.11,162.3,162.06,162.22,9934.0,162.11,162.3,162.06,162.22,9934.0
2025-06-16 13:45:00,162.19,162.24,162.09,162.09,4301.0,162.19,162.24,162.09,162.09,4301.0
2025-06-16 13:50:00,162.05,162.05,161.8,161.9,5574.0,162.05,162.05,161.8,161.9,5574.0
2025-06-16 13:55:00,161.86,161.88,161.5,161.78,18422.0,161.86,161.88,161.5,161.78,18422.0
2025-06-16 14:00:00,161.78,161.84,161.72,161.77,18354.0,161.78,161.84,161.72,161.77,18354.0
2025-06-16 14:05:00,161.77,161.82,161.69,161.73,18357.0,161.77,161.82,161.69,161.73,18357.0
2025-06-16 14:10:00,161.73,161.76,161.53,161.57,36556.0,161.73,161.76,161.53,161.57,36556.0
2025-06-16 14:15:00,161.57,161.61,161.43,161.52,17902.0,161.57,161.61,161.43,161.52,17902.0
2025-06-16 14:20:00,161.55,161.9,161.55,161.9,18704.0,161.55,161.9,161.55,161.9,18704.0
2025-06-16 14:25:00,161.87,162.16,161.7,161.98,59899.0,161.87,162.16,161.7,161.98,59899.0
2025-06-16 14:30:00,161.98,162.13,161.95,162.08,18223.0,161.98,162.13,161.95,162.08,18223.0
2025-06-16 14:35:00,162.1,162.3,162.01,162.21,15135.0,162.1,162.3,162.01,162.21,15135.0
2025-06-16 14:40:00,162.18,162.28,162.14,162.24,13907.0,162.18,162.28,162.14,162.24,13907.0
2025-06-16 14:45:00,162.2,162.22,162.13,162.17,6884.0,162.2,162.22,162.13,162.17,6884.0
2025-06-16 14:50:00,162.2,162.4,162.16,162.35,15893.0,162.2,162.4,162.16,162.35,15893.0
2025-06-16 14:55:00,162.39,162.48,162.35,162.44,26366.0,162.39,162.48,162.35,162.44,26366.0
2025-06-16 15:00:00,162.44,162.46,162.38,162.41,9877.0,162.44,162.46,162.38,162.41,9877.0
2025-06-16 15:05:00,162.41,162.45,162.1,162.14,11018.0,162.41,162.45,162.1,162.14,11018.0
2025-06-16 15:10:00,162.14,162.24,162.05,162.13,16914.0,162.14,162.24,162.05,162.13,16914.0
2025-06-16 15:15:00,162.16,162.16,161.97,162.02,8448.0,162.16,162.16,161.97,162.02,8448.0
2025-06-16 15:20:00,162.02,162.48,161.96,162.31,18129.0,162.02,162.48,161.96,162.31,18129.0
2025-06-16 15:25:00,162.31,162.36,162.16,162.23,17064.0,162.31,162.36,162.16,162.23,17064.0
2025-06-16 15:30:00,162.31,162.41,162.2,162.41,15084.0,162.31,162.41,162.2,162.41,15084.0
2025-06-16 15:35:00,162.41,162.51,162.37,162.37,18359.0,162.41,162.51,162.37,162.37,18359.0
2025-06-16 15:40:00,162.42,162.42,162.16,162.21,19223.0,162.42,162.42,162.16,162.21,19223.0
2025-06-16 15:45:00,162.22,162.33,162.07,162.07,22569.0,162.22,162.33,162.07,162.07,22569.0
2025-06-16 15:50:00,162.18,162.73,162.02,162.69,41455.0,162.18,162.73,162.02,162.69,41455.0
2025-06-16 15:55:00,162.72,162.81,162.35,162.79,152538.0,162.72,162.81,162.35,162.79,152538.0
2025-06-17 09:30:00,162.0,162.57,161.58,161.94,40011.0,162.0,162.57,161.58,161.94,40011.0
2025-06-17 09:35:00,161.94,162.55,161.39,162.55,23032.0,161.94,162.55,161.39,162.55,23032.0
2025-06-17 09:40:00,162.15,162.3,161.8,162.21,24017.0,162.15,162.3,161.8,162.21,24017.0
2025-06-17 09:45:00,162.16,162.29,161.51,161.62,12317.0,162.16,162.29,161.51,161.62,12317.0
2025-06-17 09:50:00,161.62,162.0,161.45,161.45,22161.0,161.62,162.0,161.45,161.45,22161.0
2025-06-17 09:55:00,161.56,161.66,161.14,161.32,16455.0,161.56,161.66,161.14,161.32,16455.0
2025-06-17 10:00:00,161.33,161.58,161.19,161.53,19085.0,161.33,161.58,161.19,161.53,19085.0
2025-06-17 10:05:00,161.54,161.6,161.23,161.43,20494.0,161.54,161.6,161.23,161.43,20494.0
2025-06-17 10:10:00,161.41,161.69,161.31,161.61,8068.0,161.41,161.69,161.31,161.61,8068.0
2025-06-17 10:15:00,161.61,161.72,161.48,161.55,8254.0,161.61,161.72,161.48,161.55,8254.0
2025-06-17 10:20:00,161.59,161.94,161.55,161.62,17167.0,161.59,161.94,161.55,161.62,17167.0
2025-06-17 10:25:00,161.66,161.75,161.56,161.56,6416.0,161.66,161.75,161.56,161.56,6416.0
2025-06-17 10:30:00,161.58,161.66,161.49,161.57,8127.0,161.58,161.66,161.49,161.57,8127.0
2025-06-17 10:35:00,161.64,161.73,161.51,161.67,10737.0,161.64,161.73,161.51,161.67,10737.0
2025-06-17 10:40:00,161.73,161.78,161.56,161.56,5475.0,161.73,161.78,161.56,161.56,5475.0
2025-06-17 10:45:00,161.61,161.76,161.48,161.75,13439.0,161.61,161.76,161.48,161.75,13439.0
2025-06-17 10:50:00,161.77,161.78,161.59,161.61,4447.0,161.77,161.78,161.59,161.61,4447.0
2025-06-17 10:55:00,161.67,161.8,161.54,161.79,34912.0,161.67,161.8,161.54,161.79,34912.0
2025-06-17 11:00:00,161.83,161.83,161.53,161.63,16384.0,161.83,161.83,161.53,161.63,16384.0
2025-06-17 11:05:00,161.63,161.77,161.62,161.72,4088.0,161.63,161.77,161.62,161.72,4088.0
2025-06-17 11:10:00,161.7,162.01,161.69,162.01,20222.0,161.7,162.01,161.69,162.01,20222.0
2025-06-17 11:15:00,161.92,162.09,161.89,162.05,26667.0,161.92,162.09,161.89,162.05,26667.0
2025-06-17 11:20:00,162.06,162.06,161.93,161.94,4130.0,162.06,162.06,161.93,161.94,4130.0
2025-06-17 11:25:00,161.97,161.97,161.74,161.74,3497.0,161.97,161.97,161.74,161.74,3497.0
2025-06-17 11:30:00,161.75,162.17,161.75,162.16,8828.0,161.75,162.17,161.75,162.16,8828.0
2025-06-17 11:35:00,162.1,162.24,162.07,162.17,21172.0,162.1,162.24,162.07,162.17,21172.0
2025-06-17 11:40:00,162.16,162.17,162.1,162.13,7781.0,162.16,162.17,162.1,162.13,7781.0
2025-06-17 11:45:00,162.14,162.26,162.08,162.15,25570.0,162.14,162.26,162.08,162.15,25570.0
2025-06-17 11:50:00,162.15,162.21,161.93,162.2,6340.0,162.15,162.21,161.93,162.2,6340.0
2025-06-17 11:55:00,162.15,162.3,162.07,162.29,2563.0,162.15,162.3,162.07,162.29,2563.0
2025-06-17 12:00:00,162.23,162.3,162.05,162.15,15963.0,162.23,162.3,162.05,162.15,15963.0
2025-06-17 12:05:00,162.14,162.14,161.86,161.87,8351.0,162.14,162.14,161.86,161.87,8351.0
2025-06-17 12:10:00,161.92,162.04,161.92,162.02,4587.0,161.92,162.04,161.92,162.02,4587.0
2025-06-17 12:15:00,162.02,162.1,161.63,161.88,10231.0,162.02,162.1,161.63,161.88,10231.0
2025-06-17 12:20:00,161.97,162.05,161.91,161.97,7120.0,161.97,162.05,161.91,161.97,7120.0
2025-06-17 12:25:00,161.97,162.04,161.87,161.93,2736.0,161.97,162.04,161.87,161.93,2736.0
2025-06-17 12:30:00,161.9,161.94,161.72,161.94,8533.0,161.9,161.94,161.72,161.94,8533.0
2025-06-17 12:35:00,161.94,161.94,161.74,161.87,4620.0,161.94,161.94,161.74,161.87,4620.0
2025-06-17 12:40:00,161.84,161.93,161.73,161.73,5555.0,161.84,161.93,161.73,161.73,5555.0
2025-06-17 12:45:00,161.78,161.85,161.63,161.64,3423.0,161.78,161.85,161.63,161.64,3423.0
2025-06-17 12:50:00,161.69,161.7,161.52,161.66,3074.0,161.69,161.7,161.52,161.66,3074.0
2025-06-17 12:55:00,161.65,161.67,161.5,161.5,4018.0,161.65,161.67,161.5,161.5,4018.0
2025-06-17 13:00:00,161.59,161.78,161.58,161.78,4668.0,161.59,161.78,161.58,161.78,4668.0
2025-06-17 13:05:00,161.78,161.9,161.68,161.84,4645.0,161.78,161.9,161.68,161.84,4645.0
2025-06-17 13:10:00,161.84,161.84,161.61,161.65,3656.0,161.84,161.84,161.61,161.65,3656.0
2025-06-17 13:15:00,161.61,161.61,161.29,161.3,3049.0,161.61,161.61,161.29,161.3,3049.0
2025-06-17 13:20:00,161.29,161.33,161.17,161.22,4628.0,161.29,161.33,161.17,161.22,4628.0
2025-06-17 13:25:00,161.21,161.21,161.08,161.14,4355.0,161.21,161.21,161.08,161.14,4355.0
2025-06-17 13:30:00,161.14,161.37,161.1,161.27,5772.0,161.14,161.37,161.1,161.27,5772.0
2025-06-17 13:35:00,161.26,161.4,161.23,161.31,7255.0,161.26,161.4,161.23,161.31,7255.0
2025-06-17 13:40:00,161.3,161.36,161.21,161.22,5601.0,161.3,161.36,161.21,161.22,5601.0
2025-06-17 13:45:00,161.22,161.22,161.06,161.22,7358.0,161.22,161.22,161.06,161.22,7358.0
2025-06-17 13:50:00,161.14,161.41,161.1,161.37,8106.0,161.14,161.41,161.1,161.37,8106.0
2025-06-17 13:55:00,161.37,161.41,161.22,161.22,4023.0,161.37,161.41,161.22,161.22,4023.0
2025-06-17 14:00:00,161.2,161.2,160.97,161.05,12765.0,161.2,161.2,160.97,161.05,12765.0
2025-06-17 14:05:00,161.05,161.1,160.72,160.72,10485.0,161.05,161.1,160.72,160.72,10485.0
2025-06-17 14:10:00,160.78,160.78,160.41,160.41,12866.0,160.78,160.78,160.41,160.41,12866.0
2025-06-17 14:15:00,160.44,160.47,160.29,160.29,11989.0,160.44,160.47,160.29,160.29,11989.0
2025-06-17 14:20:00,160.23,160.32,160.15,160.22,5993.0,160.23,160.32,160.15,160.22,5993.0
2025-06-17 14:25:00,160.19,160.21,160.03,160.21,20177.0,160.19,160.21,160.03,160.21,20177.0
2025-06-17 14:30:00,160.22,160.24,159.92,160.14,45725.0,160.22,160.24,159.92,160.14,45725.0
2025-06-17 14:35:00,160.21,160.27,160.0,160.03,13084.0,160.21,160.27,160.0,160.03,13084.0
2025-06-17 14:40:00,160.0,160.13,159.96,160.06,6250.0,160.0,160.13,159.96,160.06,6250.0
2025-06-17 14:45:00,160.02,160.12,159.91,160.04,10264.0,160.02,160.12,159.91,160.04,10264.0
2025-06-17 14:50:00,160.06,160.1,159.99,160.1,11452.0,160.06,160.1,159.99,160.1,11452.0
2025-06-17 14:55:00,160.06,160.33,160.06,160.31,8398.0,160.06,160.33,160.06,160.31,8398.0
2025-06-17 15:00:00,160.3,160.3,160.07,160.14,4303.0,160.3,160.3,160.07,160.14,4303.0
2025-06-17 15:05:00,160.08,160.12,159.96,160.08,8606.0,160.08,160.12,159.96,160.08,8606.0
2025-06-17 15:10:00,160.05,160.23,160.02,160.22,10756.0,160.05,160.23,160.02,160.22,10756.0
2025-06-17 15:15:00,160.24,160.28,160.16,160.17,8736.0,160.24,160.28,160.16,160.17,8736.0
2025-06-17 15:20:00,160.18,160.53,160.14,160.5,14657.0,160.18,160.53,160.14,160.5,14657.0
2025-06-17 15:25:00,160.5,160.52,160.42,160.47,8190.0,160.5,160.52,160.42,160.47,8190.0
2025-06-17 15:30:00,160.43,160.57,160.39,160.42,24604.0,160.43,160.57,160.39,160.42,24604.0
2025-06-17 15:35:00,160.41,160.67,160.4,160.56,17326.0,160.41,160.67,160.4,160.56,17326.0
2025-06-17 15:40:00,160.56,160.57,160.37,160.46,16432.0,160.56,160.57,160.37,160.46,16432.0
2025-06-17 15:45:00,160.47,160.66,160.41,160.6,35673.0,160.47,160.66,160.41,160.6,35673.0
2025-06-17 15:50:00,160.57,160.64,160.36,160.56,52107.0,160.57,160.64,160.36,160.56,52107.0
2025-06-17 15:55:00,160.56,160.8,160.42,160.55,154223.0,160.56,160.8,160.42,160.55,154223.0
2025-06-18 09:30:00,160.58,161.74,159.44,161.41,36104.0,160.58,161.74,159.44,161.41,36104.0
2025-06-18 09:35:00,161.53,161.99,161.2,161.24,15716.0,161.53,161.99,161.2,161.24,15716.0
2025-06-18 09:40:00,161.22,161.31,160.85,161.09,12902.0,161.22,161.31,160.85,161.09,12902.0
2025-06-18 09:45:00,161.1,161.36,160.96,161.09,25274.0,161.1,161.36,160.96,161.09,25274.0
2025-06-18 09:50:00,160.96,161.42,160.88,161.31,22368.0,160.96,161.42,160.88,161.31,22368.0
2025-06-18 09:55:00,161.21,161.33,161.0,161.0,6022.0,161.21,161.33,161.0,161.0,6022.0
2025-06-18 10:00:00,161.0,161.09,160.76,161.09,6536.0,161.0,161.09,160.76,161.09,6536.0
2025-06-18 10:05:00,161.04,161.37,160.88,161.37,23281.0,161.04,161.37,160.88,161.37,23281.0
2025-06-18 10:10:00,161.44,161.44,161.22,161.22,11387.0,161.44,161.44,161.22,161.22,11387.0
2025-06-18 10:15:00,161.32,161.38,161.05,161.18,17870.0,161.32,161.38,161.05,161.18,17870.0
2025-06-18 10:20:00,161.2,161.61,161.17,161.36,18050.0,161.2,161.61,161.17,161.36,18050.0
2025-06-18 10:25:00,161.3,161.4,160.87,160.87,9523.0,161.3,161.4,160.87,160.87,9523.0
2025-06-18 10:30:00,160.89,161.1,160.86,161.0,5077.0,160.89,161.1,160.86,161.0,5077.0
2025-06-18 10:35:00,161.06,161.3,161.0,161.23,11788.0,161.06,161.3,161.0,161.23,11788.0
2025-06-18 10:40:00,161.23,161.28,160.98,160.98,15430.0,161.23,161.28,160.98,160.98,15430.0
2025-06-18 10:45:00,160.98,161.16,160.98,161.01,9510.0,160.98,161.16,160.98,161.01,9510.0
2025-06-18 10:50:00,161.07,161.1,160.91,161.03,13887.0,161.07,161.1,160.91,161.03,13887.0
2025-06-18 10:55:00,161.06,161.22,160.9,161.21,10783.0,161.06,161.22,160.9,161.21,10783.0
2025-06-18 11:00:00,161.16,161.21,160.95,161.1,7666.0,161.16,161.21,160.95,161.1,7666.0
2025-06-18 11:05:00,160.92,160.98,160.76,160.93,1900.0,160.92,160.98,160.76,160.93,1900.0
2025-06-18 11:10:00,160.84,160.96,160.84,160.96,6307.0,160.84,160.96,160.84,160.96,6307.0
2025-06-18 11:15:00,160.96,161.05,160.86,160.98,1985.0,160.96,161.05,160.86,160.98,1985.0
2025-06-18 11:20:00,160.9,160.91,160.75,160.81,2438.0,160.9,160.91,160.75,160.81,2438.0
2025-06-18 11:25:00,160.86,160.99,160.76,160.79,4835.0,160.86,160.99,160.76,160.79,4835.0
2025-06-18 11:30:00,160.79,160.79,160.56,160.61,2509.0,160.79,160.79,160.56,160.61,2509.0
2025-06-18 11:35:00,160.58,160.65,160.39,160.52,7089.0,160.58,160.65,160.39,160.52,7089.0
2025-06-18 11:40:00,160.62,160.65,160.23,160.63,8694.0,160.62,160.65,160.23,160.63,8694.0
2025-06-18 11:45:00,160.63,160.69,160.52,160.52,1778.0,160.63,160.69,160.52,160.52,1778.0
2025-06-18 11:50:00,160.45,160.6,160.41,160.49,21327.0,160.45,160.6,160.41,160.49,21327.0
2025-06-18 11:55:00,160.52,160.56,160.17,160.22,14718.0,160.52,160.56,160.17,160.22,14718.0
2025-06-18 12:00:00,160.22,160.44,160.22,160.28,7730.0,160.22,160.44,160.22,160.28,7730.0
2025-06-18 12:05:00,160.29,160.88,160.28,160.8,14271.0,160.29,160.88,160.28,160.8,14271.0
2025-06-18 12:10:00,160.82,160.92,160.64,160.77,10238.0,160.82,160.92,160.64,160.77,10238.0
2025-06-18 12:15:00,160.79,160.88,160.68,160.81,8835.0,160.79,160.88,160.68,160.81,8835.0
2025-06-18 12:20:00,160.85,160.94,160.78,160.92,6356.0,160.85,160.94,160.78,160.92,6356.0
2025-06-18 12:25:00,160.9,161.07,160.69,161.04,7328.0,160.9,161.07,160.69,161.04,7328.0
2025-06-18 12:30:00,161.0,161.0,160.6,160.77,4715.0,161.0,161.0,160.6,160.77,4715.0
2025-06-18 12:35:00,160.85,160.94,160.77,160.79,2961.0,160.85,160.94,160.77,160.79,2961.0
2025-06-18 12:40:00,160.79,160.8,160.57,160.66,3107.0,160.79,160.8,160.57,160.66,3107.0
2025-06-18 12:45:00,160.7,160.79,160.66,160.69,4632.0,160.7,160.79,160.66,160.69,4632.0
2025-06-18 12:50:00,160.75,160.78,160.57,160.66,2456.0,160.75,160.78,160.57,160.66,2456.0
2025-06-18 12:55:00,160.72,160.77,160.71,160.75,4085.0,160.72,160.77,160.71,160.75,4085.0
2025-06-18 13:00:00,160.67,160.77,160.65,160.75,4571.0,160.67,160.77,160.65,160.75,4571.0
2025-06-18 13:05:00,160.73,160.77,160.64,160.64,3764.0,160.73,160.77,160.64,160.64,3764.0
2025-06-18 13:10:00,160.64,160.7,160.6,160.61,2429.0,160.64,160.7,160.6,160.61,2429.0
2025-06-18 13:15:00,160.64,160.79,160.57,160.71,12802.0,160.64,160.79,160.57,160.71,12802.0
2025-06-18 13:20:00,160.78,160.79,160.6,160.62,2231.0,160.78,160.79,160.6,160.62,2231.0
2025-06-18 13:25:00,160.65,160.73,160.64,160.66,7444.0,160.65,160.73,160.64,160.66,7444.0
2025-06-18 13:30:00,160.66,160.66,160.32,160.43,33084.0,160.66,160.66,160.32,160.43,33084.0
2025-06-18 13:35:00,160.4,160.45,160.3,160.41,4557.0,160.4,160.45,160.3,160.41,4557.0
2025-06-18 13:40:00,160.4,160.46,160.36,160.43,16746.0,160.4,160.46,160.36,160.43,16746.0
2025-06-18 13:45:00,160.41,160.46,160.32,160.43,2836.0,160.41,160.46,160.32,160.43,2836.0
2025-06-18 13:50:00,160.39,160.48,160.31,160.45,4102.0,160.39,160.48,160.31,160.45,4102.0
2025-06-18 13:55:00,160.41,160.49,160.2,160.28,7924.0,160.41,160.49,160.2,160.28,7924.0
2025-06-18 14:00:00,160.3,160.65,160.06,160.14,15158.0,160.3,160.65,160.06,160.14,15158.0
2025-06-18 14:05:00,160.14,160.24,160.0,160.06,6218.0,160.14,160.24,160.0,160.06,6218.0
2025-06-18 14:10:00,160.09,160.25,159.97,160.25,2990.0,160.09,160.25,159.97,160.25,2990.0
2025-06-18 14:15:00,160.25,160.4,160.22,160.28,6637.0,160.25,160.4,160.22,160.28,6637.0
2025-06-18 14:20:00,160.23,160.23,159.91,160.2,5802.0,160.23,160.23,159.91,160.2,5802.0
2025-06-18 14:25:00,160.15,160.4,160.14,160.4,4544.0,160.15,160.4,160.14,160.4,4544.0
2025-06-18 14:30:00,160.39,160.65,160.35,160.61,3588.0,160.39,160.65,160.35,160.61,3588.0
2025-06-18 14:35:00,160.54,160.84,160.36,160.66,9311.0,160.54,160.84,160.36,160.66,9311.0
2025-06-18 14:40:00,160.5,160.81,160.5,160.77,7652.0,160.5,160.81,160.5,160.77,7652.0
2025-06-18 14:45:00,160.7,160.79,160.63,160.72,8549.0,160.7,160.79,160.63,160.72,8549.0
2025-06-18 14:50:00,160.68,160.74,160.52,160.61,10419.0,160.68,160.74,160.52,160.61,10419.0
2025-06-18 14:55:00,160.61,160.63,160.36,160.45,4362.0,160.61,160.63,160.36,160.45,4362.0
2025-06-18 15:00:00,160.36,160.55,160.28,160.49,4427.0,160.36,160.55,160.28,160.49,4427.0
2025-06-18 15:05:00,160.48,160.52,160.31,160.31,1756.0,160.48,160.52,160.31,160.31,1756.0
2025-06-18 15:10:00,160.29,160.58,160.22,160.55,7289.0,160.29,160.58,160.22,160.55,7289.0
2025-06-18 15:15:00,160.48,160.68,160.46,160.63,6225.0,160.48,160.68,160.46,160.63,6225.0
2025-06-18 15:20:00,160.63,160.83,160.59,160.75,11282.0,160.63,160.83,160.59,160.75,11282.0
2025-06-18 15:25:00,160.74,160.74,160.21,160.24,14069.0,160.74,160.74,160.21,160.24,14069.0
2025-06-18 15:30:00,160.23,160.37,160.13,160.34,20509.0,160.23,160.37,160.13,160.34,20509.0
2025-06-18 15:35:00,160.34,160.49,160.25,160.41,20421.0,160.34,160.49,160.25,160.41,20421.0
2025-06-18 15:40:00,160.41,160.51,160.33,160.51,23421.0,160.41,160.51,160.33,160.51,23421.0
2025-06-18 15:45:00,160.53,160.61,160.29,160.29,30998.0,160.53,160.61,160.29,160.29,30998.0
2025-06-18 15:50:00,160.32,160.39,160.05,160.16,48680.0,160.32,160.39,160.05,160.16,48680.0
2025-06-18 15:55:00,160.14,160.22,159.94,160.0,214303.0,160.14,160.22,159.94,160.0,214303.0
2025-06-20 09:30:00,160.13,161.68,159.35,161.15,220079.0,160.13,161.68,159.35,161.15,220079.0
2025-06-20 09:35:00,161.19,161.58,160.42,161.51,11657.0,161.19,161.58,160.42,161.51,11657.0
2025-06-20 09:40:00,161.51,161.8,160.89,161.13,8468.0,161.51,161.8,160.89,161.13,8468.0
2025-06-20 09:45:00,161.13,161.72,160.91,161.11,11268.0,161.13,161.72,160.91,161.11,11268.0
2025-06-20 09:50:00,160.94,161.0,160.51,160.86,13879.0,160.94,161.0,160.51,160.86,13879.0
2025-06-20 09:55:00,160.87,160.96,160.58,160.73,5393.0,160.87,160.96,160.58,160.73,5393.0
2025-06-20 10:00:00,160.76,160.76,159.96,159.98,2425.0,160.76,160.76,159.96,159.98,2425.0
2025-06-20 10:05:00,159.77,160.14,159.68,160.14,11699.0,159.77,160.14,159.68,160.14,11699.0
2025-06-20 10:10:00,160.05,160.13,159.86,159.97,18865.0,160.05,160.13,159.86,159.97,18865.0
2025-06-20 10:15:00,159.77,160.28,159.74,160.2,8306.0,159.77,160.28,159.74,160.2,8306.0
2025-06-20 10:20:00,160.32,160.45,160.21,160.28,2893.0,160.32,160.45,160.21,160.28,2893.0
2025-06-20 10:25:00,160.27,160.52,160.19,160.4,27265.0,160.27,160.52,160.19,160.4,27265.0
2025-06-20 10:30:00,160.14,160.25,159.8,159.88,3751.0,160.14,160.25,159.8,159.88,3751.0
2025-06-20 10:35:00,159.8,160.11,159.8,160.06,2660.0,159.8,160.11,159.8,160.06,2660.0
2025-06-20 10:40:00,160.01,160.01,159.61,159.84,7542.0,160.01,160.01,159.61,159.84,7542.0
2025-06-20 10:45:00,159.84,160.24,159.83,160.22,3230.0,159.84,160.24,159.83,160.22,3230.0
2025-06-20 10:50:00,160.06,160.31,160.06,160.27,7388.0,160.06,160.31,160.06,160.27,7388.0
2025-06-20 10:55:00,160.23,160.44,160.13,160.2,13793.0,160.23,160.44,160.13,160.2,13793.0
2025-06-20 11:00:00,160.24,160.52,160.2,160.5,7252.0,160.24,160.52,160.2,160.5,7252.0
2025-06-20 11:05:00,160.6,160.89,160.5,160.63,9472.0,160.6,160.89,160.5,160.63,9472.0
2025-06-20 11:10:00,160.62,160.84,160.6,160.77,6376.0,160.62,160.84,160.6,160.77,6376.0
2025-06-20 11:15:00,160.61,160.98,160.61,160.91,14687.0,160.61,160.98,160.61,160.91,14687.0
2025-06-20 11:20:00,160.98,160.98,160.71,160.97,34795.0,160.98,160.98,160.71,160.97,34795.0
2025-06-20 11:25:00,160.98,161.08,160.77,160.77,12555.0,160.98,161.08,160.77,160.77,12555.0
2025-06-20 11:30:00,160.79,161.84,160.77,161.84,53875.0,160.79,161.84,160.77,161.84,53875.0
2025-06-20 11:35:00,161.79,161.86,161.56,161.78,13207.0,161.79,161.86,161.56,161.78,13207.0
2025-06-20 11:40:00,161.74,162.11,161.74,161.91,18293.0,161.74,162.11,161.74,161.91,18293.0
2025-06-20 11:45:00,161.81,161.85,161.44,161.68,6259.0,161.81,161.85,161.44,161.68,6259.0
2025-06-20 11:50:00,161.49,161.66,161.3,161.31,3364.0,161.49,161.66,161.3,161.31,3364.0
2025-06-20 11:55:00,161.31,161.42,161.24,161.26,9931.0,161.31,161.42,161.24,161.26,9931.0
2025-06-20 12:00:00,161.26,161.35,161.08,161.35,7523.0,161.26,161.35,161.08,161.35,7523.0
2025-06-20 12:05:00,161.35,161.48,161.25,161.48,5158.0,161.35,161.48,161.25,161.48,5158.0
2025-06-20 12:10:00,161.35,161.54,161.12,161.14,10445.0,161.35,161.54,161.12,161.14,10445.0
2025-06-20 12:15:00,161.05,161.1,160.81,160.89,2772.0,161.05,161.1,160.81,160.89,2772.0
2025-06-20 12:20:00,160.74,161.13,160.74,161.09,2536.0,160.74,161.13,160.74,161.09,2536.0
2025-06-20 12:25:00,161.19,161.31,160.95,160.95,783.0,161.19,161.31,160.95,160.95,783.0
2025-06-20 12:30:00,161.26,161.28,160.9,160.99,2410.0,161.26,161.28,160.9,160.99,2410.0
2025-06-20 12:35:00,160.98,161.26,160.98,161.25,4901.0,160.98,161.26,160.98,161.25,4901.0
2025-06-20 12:40:00,161.18,161.26,160.9,160.9,927.0,161.18,161.26,160.9,160.9,927.0
2025-06-20 12:45:00,160.9,161.22,160.9,161.1,2176.0,160.9,161.22,160.9,161.1,2176.0
2025-06-20 12:50:00,161.07,161.12,160.94,161.06,3838.0,161.07,161.12,160.94,161.06,3838.0
2025-06-20 12:55:00,161.06,161.18,160.94,161.06,2206.0,161.06,161.18,160.94,161.06,2206.0
2025-06-20 13:00:00,161.03,161.13,160.8,160.81,6845.0,161.03,161.13,160.8,160.81,6845.0
2025-06-20 13:05:00,160.84,160.97,160.7,160.85,3982.0,160.84,160.97,160.7,160.85,3982.0
2025-06-20 13:10:00,160.84,160.9,160.69,160.76,8382.0,160.84,160.9,160.69,160.76,8382.0
2025-06-20 13:15:00,160.81,160.93,160.59,160.59,1921.0,160.81,160.93,160.59,160.59,1921.0
2025-06-20 13:20:00,160.66,160.86,160.66,160.8,1719.0,160.66,160.86,160.66,160.8,1719.0
2025-06-20 13:25:00,160.8,160.8,160.58,160.58,3390.0,160.8,160.8,160.58,160.58,3390.0
2025-06-20 13:30:00,160.5,160.7,160.5,160.68,2269.0,160.5,160.7,160.5,160.68,2269.0
2025-06-20 13:35:00,160.68,160.76,160.47,160.71,3140.0,160.68,160.76,160.47,160.71,3140.0
2025-06-20 13:40:00,160.47,160.74,160.47,160.59,4797.0,160.47,160.74,160.47,160.59,4797.0
2025-06-20 13:45:00,160.6,160.69,160.39,160.4,1702.0,160.6,160.69,160.39,160.4,1702.0
2025-06-20 13:50:00,160.44,160.51,160.25,160.43,5112.0,160.44,160.51,160.25,160.43,5112.0
2025-06-20 13:55:00,160.53,160.73,160.53,160.56,3080.0,160.53,160.73,160.53,160.56,3080.0
2025-06-20 14:00:00,160.57,160.91,160.56,160.9,4568.0,160.57,160.91,160.56,160.9,4568.0
2025-06-20 14:05:00,160.94,161.03,160.84,161.03,4329.0,160.94,161.03,160.84,161.03,4329.0
2025-06-20 14:10:00,161.1,161.14,161.0,161.0,3292.0,161.1,161.14,161.0,161.0,3292.0
2025-06-20 14:15:00,161.2,161.39,161.1,161.39,4104.0,161.2,161.39,161.1,161.39,4104.0
2025-06-20 14:20:00,161.28,161.4,161.27,161.38,3637.0,161.28,161.4,161.27,161.38,3637.0
2025-06-20 14:25:00,161.35,161.58,161.35,161.55,17132.0,161.35,161.58,161.35,161.55,17132.0
2025-06-20 14:30:00,161.62,161.67,161.47,161.67,3197.0,161.62,161.67,161.47,161.67,3197.0
2025-06-20 14:35:00,161.66,161.67,161.44,161.53,6426.0,161.66,161.67,161.44,161.53,6426.0
2025-06-20 14:40:00,161.54,161.92,161.53,161.92,20485.0,161.54,161.92,161.53,161.92,20485.0
2025-06-20 14:45:00,161.81,161.96,161.71,161.96,4440.0,161.81,161.96,161.71,161.96,4440.0
2025-06-20 14:50:00,161.88,162.01,161.86,161.98,41488.0,161.88,162.01,161.86,161.98,41488.0
2025-06-20 14:55:00,162.08,162.12,161.86,162.0,55071.0,162.08,162.12,161.86,162.0,55071.0
2025-06-20 15:00:00,162.02,162.2,162.0,162.13,5623.0,162.02,162.2,162.0,162.13,5623.0
2025-06-20 15:05:00,162.13,162.13,161.95,162.01,5776.0,162.13,162.13,161.95,162.01,5776.0
2025-06-20 15:10:00,162.05,162.06,161.87,161.94,52984.0,162.05,162.06,161.87,161.94,52984.0
2025-06-20 15:15:00,161.92,162.13,161.91,162.09,21627.0,161.92,162.13,161.91,162.09,21627.0
2025-06-20 15:20:00,162.12,162.38,162.09,162.21,19469.0,162.12,162.38,162.09,162.21,19469.0
2025-06-20 15:25:00,162.22,162.23,161.87,161.88,41295.0,162.22,162.23,161.87,161.88,41295.0
2025-06-20 15:30:00,161.97,162.05,161.92,162.0,25244.0,161.97,162.05,161.92,162.0,25244.0
2025-06-20 15:35:00,162.0,162.12,161.87,162.03,26022.0,162.0,162.12,161.87,162.03,26022.0
2025-06-20 15:40:00,162.05,162.27,161.92,162.12,25095.0,162.05,162.27,161.92,162.12,25095.0
2025-06-20 15:45:00,162.11,162.21,161.92,161.96,26890.0,162.11,162.21,161.92,161.96,26890.0
2025-06-20 15:50:00,162.05,162.3,161.95,161.97,61594.0,162.05,162.3,161.95,161.97,61594.0
2025-06-20 15:55:00,162.01,162.51,161.94,162.38,312081.0,162.01,162.51,161.94,162.38,312081.0